date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,26.8,26.9,26.8,26.89,4039800.0,18.5301,18.5992,18.5301,18.5923,4039800.0
2005-01-03 09:35:00,26.87,26.95,26.86,26.92,2733300.0,18.5785,18.6338,18.5716,18.613,2733300.0
2005-01-03 09:40:00,26.91,26.94,26.86,26.88,1070300.0,18.6061,18.6269,18.5716,18.5854,1070300.0
2005-01-03 09:45:00,26.88,26.89,26.85,26.85,833000.0,18.5854,18.5923,18.5646,18.5646,833000.0
2005-01-03 09:50:00,26.85,26.87,26.83,26.84,968400.0,18.5646,18.5785,18.5508,18.5577,968400.0
2005-01-03 09:55:00,26.85,26.88,26.84,26.88,765400.0,18.5646,18.5854,18.5577,18.5854,765400.0
2005-01-03 10:00:00,26.88,26.91,26.82,26.82,940800.0,18.5854,18.6061,18.5439,18.5439,940800.0
2005-01-03 10:05:00,26.82,26.83,26.77,26.81,1544600.0,18.5439,18.5508,18.5093,18.537,1544600.0
2005-01-03 10:10:00,26.8,26.84,26.72,26.79,956300.0,18.5301,18.5577,18.4748,18.5232,956300.0
2005-01-03 10:15:00,26.8,26.8,26.74,26.75,1368000.0,18.5301,18.5301,18.4886,18.4955,1368000.0
2005-01-03 10:20:00,26.75,26.77,26.73,26.75,929000.0,18.4955,18.5093,18.4817,18.4955,929000.0
2005-01-03 10:25:00,26.74,26.78,26.73,26.76,801500.0,18.4886,18.5162,18.4817,18.5024,801500.0
2005-01-03 10:30:00,26.76,26.76,26.69,26.69,850400.0,18.5024,18.5024,18.454,18.454,850400.0
2005-01-03 10:35:00,26.69,26.74,26.65,26.68,1507100.0,18.454,18.4886,18.4264,18.4471,1507100.0
2005-01-03 10:40:00,26.68,26.74,26.68,26.72,982100.0,18.4471,18.4886,18.4471,18.4748,982100.0
2005-01-03 10:45:00,26.72,26.74,26.7,26.74,1538800.0,18.4748,18.4886,18.4609,18.4886,1538800.0
2005-01-03 10:50:00,26.73,26.77,26.72,26.76,959500.0,18.4817,18.5093,18.4748,18.5024,959500.0
2005-01-03 10:55:00,26.76,26.77,26.73,26.77,1378700.0,18.5024,18.5093,18.4817,18.5093,1378700.0
2005-01-03 11:00:00,26.76,26.77,26.7,26.71,645500.0,18.5024,18.5093,18.4609,18.4678,645500.0
2005-01-03 11:05:00,26.7,26.72,26.69,26.72,455300.0,18.4609,18.4748,18.454,18.4748,455300.0
2005-01-03 11:10:00,26.72,26.74,26.65,26.73,862100.0,18.4748,18.4886,18.4264,18.4817,862100.0
2005-01-03 11:15:00,26.73,26.74,26.72,26.73,299600.0,18.4817,18.4886,18.4748,18.4817,299600.0
2005-01-03 11:20:00,26.73,26.74,26.72,26.72,419000.0,18.4817,18.4886,18.4748,18.4748,419000.0
2005-01-03 11:25:00,26.72,26.73,26.72,26.72,406000.0,18.4748,18.4817,18.4748,18.4748,406000.0
2005-01-03 11:30:00,26.72,26.74,26.72,26.74,386300.0,18.4748,18.4886,18.4748,18.4886,386300.0
2005-01-03 11:35:00,26.74,26.75,26.72,26.73,626500.0,18.4886,18.4955,18.4748,18.4817,626500.0
2005-01-03 11:40:00,26.72,26.73,26.72,26.73,174600.0,18.4748,18.4817,18.4748,18.4817,174600.0
2005-01-03 11:45:00,26.73,26.75,26.72,26.74,246400.0,18.4817,18.4955,18.4748,18.4886,246400.0
2005-01-03 11:50:00,26.74,26.75,26.74,26.75,177700.0,18.4886,18.4955,18.4886,18.4955,177700.0
2005-01-03 11:55:00,26.75,26.75,26.73,26.73,328100.0,18.4955,18.4955,18.4817,18.4817,328100.0
2005-01-03 12:00:00,26.73,26.74,26.7,26.7,554700.0,18.4817,18.4886,18.4609,18.4609,554700.0
2005-01-03 12:05:00,26.7,26.75,26.7,26.72,377900.0,18.4609,18.4955,18.4609,18.4748,377900.0
2005-01-03 12:10:00,26.72,26.72,26.71,26.71,234900.0,18.4748,18.4748,18.4678,18.4678,234900.0
2005-01-03 12:15:00,26.71,26.72,26.68,26.69,500900.0,18.4678,18.4748,18.4471,18.454,500900.0
2005-01-03 12:20:00,26.69,26.71,26.68,26.68,409900.0,18.454,18.4678,18.4471,18.4471,409900.0
2005-01-03 12:25:00,26.69,26.7,26.68,26.69,173400.0,18.454,18.4609,18.4471,18.454,173400.0
2005-01-03 12:30:00,26.7,26.7,26.69,26.7,151800.0,18.4609,18.4609,18.454,18.4609,151800.0
2005-01-03 12:35:00,26.69,26.72,26.69,26.7,133600.0,18.454,18.4748,18.454,18.4609,133600.0
2005-01-03 12:40:00,26.69,26.71,26.69,26.7,208000.0,18.454,18.4678,18.454,18.4609,208000.0
2005-01-03 12:45:00,26.71,26.74,26.7,26.73,567900.0,18.4678,18.4886,18.4609,18.4817,567900.0
2005-01-03 12:50:00,26.74,26.74,26.72,26.72,277300.0,18.4886,18.4886,18.4748,18.4748,277300.0
2005-01-03 12:55:00,26.72,26.74,26.72,26.73,228500.0,18.4748,18.4886,18.4748,18.4817,228500.0
2005-01-03 13:00:00,26.73,26.74,26.72,26.73,460500.0,18.4817,18.4886,18.4748,18.4817,460500.0
2005-01-03 13:05:00,26.74,26.74,26.72,26.73,524400.0,18.4886,18.4886,18.4748,18.4817,524400.0
2005-01-03 13:10:00,26.73,26.74,26.73,26.73,348600.0,18.4817,18.4886,18.4817,18.4817,348600.0
2005-01-03 13:15:00,26.73,26.74,26.73,26.74,102400.0,18.4817,18.4886,18.4817,18.4886,102400.0
2005-01-03 13:20:00,26.74,26.74,26.69,26.7,598600.0,18.4886,18.4886,18.454,18.4609,598600.0
2005-01-03 13:25:00,26.69,26.71,26.67,26.69,623000.0,18.454,18.4678,18.4402,18.454,623000.0
2005-01-03 13:30:00,26.69,26.7,26.68,26.68,245700.0,18.454,18.4609,18.4471,18.4471,245700.0
2005-01-03 13:35:00,26.68,26.75,26.68,26.74,628800.0,18.4471,18.4955,18.4471,18.4886,628800.0
2005-01-03 13:40:00,26.74,26.77,26.74,26.77,438000.0,18.4886,18.5093,18.4886,18.5093,438000.0
2005-01-03 13:45:00,26.76,26.79,26.76,26.79,469000.0,18.5024,18.5232,18.5024,18.5232,469000.0
2005-01-03 13:50:00,26.78,26.78,26.76,26.78,345600.0,18.5162,18.5162,18.5024,18.5162,345600.0
2005-01-03 13:55:00,26.77,26.78,26.73,26.74,327000.0,18.5093,18.5162,18.4817,18.4886,327000.0
2005-01-03 14:00:00,26.74,26.77,26.73,26.74,452300.0,18.4886,18.5093,18.4817,18.4886,452300.0
2005-01-03 14:05:00,26.74,26.74,26.72,26.73,293400.0,18.4886,18.4886,18.4748,18.4817,293400.0
2005-01-03 14:10:00,26.74,26.76,26.72,26.75,335900.0,18.4886,18.5024,18.4748,18.4955,335900.0
2005-01-03 14:15:00,26.75,26.75,26.73,26.73,348600.0,18.4955,18.4955,18.4817,18.4817,348600.0
2005-01-03 14:20:00,26.73,26.76,26.73,26.75,448700.0,18.4817,18.5024,18.4817,18.4955,448700.0
2005-01-03 14:25:00,26.75,26.76,26.73,26.73,406300.0,18.4955,18.5024,18.4817,18.4817,406300.0
2005-01-03 14:30:00,26.73,26.78,26.72,26.76,506300.0,18.4817,18.5162,18.4748,18.5024,506300.0
2005-01-03 14:35:00,26.77,26.79,26.76,26.77,445800.0,18.5093,18.5232,18.5024,18.5093,445800.0
2005-01-03 14:40:00,26.77,26.78,26.74,26.74,1067700.0,18.5093,18.5162,18.4886,18.4886,1067700.0
2005-01-03 14:45:00,26.74,26.76,26.73,26.75,445900.0,18.4886,18.5024,18.4817,18.4955,445900.0
2005-01-03 14:50:00,26.74,26.76,26.73,26.73,669200.0,18.4886,18.5024,18.4817,18.4817,669200.0
2005-01-03 14:55:00,26.73,26.75,26.73,26.75,501500.0,18.4817,18.4955,18.4817,18.4955,501500.0
2005-01-03 15:00:00,26.75,26.76,26.72,26.76,371900.0,18.4955,18.5024,18.4748,18.5024,371900.0
2005-01-03 15:05:00,26.75,26.81,26.75,26.76,1220500.0,18.4955,18.537,18.4955,18.5024,1220500.0
2005-01-03 15:10:00,26.76,26.79,26.75,26.76,918300.0,18.5024,18.5232,18.4955,18.5024,918300.0
2005-01-03 15:15:00,26.76,26.77,26.73,26.74,707700.0,18.5024,18.5093,18.4817,18.4886,707700.0
2005-01-03 15:20:00,26.74,26.75,26.72,26.72,626800.0,18.4886,18.4955,18.4748,18.4748,626800.0
2005-01-03 15:25:00,26.72,26.73,26.7,26.71,480200.0,18.4748,18.4817,18.4609,18.4678,480200.0
2005-01-03 15:30:00,26.71,26.72,26.66,26.67,1018400.0,18.4678,18.4748,18.4333,18.4402,1018400.0
2005-01-03 15:35:00,26.67,26.69,26.65,26.66,1094800.0,18.4402,18.454,18.4264,18.4333,1094800.0
2005-01-03 15:40:00,26.67,26.77,26.66,26.7,760400.0,18.4402,18.5093,18.4333,18.4609,760400.0
2005-01-03 15:45:00,26.7,26.73,26.68,26.68,906300.0,18.4609,18.4817,18.4471,18.4471,906300.0
2005-01-03 15:50:00,26.68,26.71,26.65,26.65,992000.0,18.4471,18.4678,18.4264,18.4264,992000.0
2005-01-03 15:55:00,26.65,26.72,26.65,26.72,1397100.0,18.4264,18.4748,18.4264,18.4748,1397100.0
2005-01-04 09:30:00,26.86,26.94,26.84,26.92,4244700.0,18.5716,18.6269,18.5577,18.613,4244700.0
2005-01-04 09:35:00,26.92,26.94,26.89,26.94,1785300.0,18.613,18.6269,18.5923,18.6269,1785300.0
2005-01-04 09:40:00,26.93,26.99,26.92,26.96,3169900.0,18.62,18.6614,18.613,18.6407,3169900.0
2005-01-04 09:45:00,26.97,27.0,26.9,26.97,2667700.0,18.6476,18.6684,18.5992,18.6476,2667700.0
2005-01-04 09:50:00,26.97,27.0,26.96,26.99,1894600.0,18.6476,18.6684,18.6407,18.6614,1894600.0
2005-01-04 09:55:00,26.98,27.03,26.94,26.95,3646000.0,18.6545,18.6891,18.6269,18.6338,3646000.0
2005-01-04 10:00:00,26.95,27.01,26.93,27.01,2726600.0,18.6338,18.6753,18.62,18.6753,2726600.0
2005-01-04 10:05:00,27.01,28.0,27.0,27.09,3027100.0,18.6753,19.3598,18.6684,18.7306,3027100.0
2005-01-04 10:10:00,27.08,27.1,27.05,27.06,2133200.0,18.7237,18.7375,18.7029,18.7098,2133200.0
2005-01-04 10:15:00,27.07,27.1,27.06,27.06,1231900.0,18.7168,18.7375,18.7098,18.7098,1231900.0
2005-01-04 10:20:00,27.07,27.08,26.99,27.0,913200.0,18.7168,18.7237,18.6614,18.6684,913200.0
2005-01-04 10:25:00,26.99,27.03,26.95,27.03,1403900.0,18.6614,18.6891,18.6338,18.6891,1403900.0
2005-01-04 10:30:00,27.03,27.04,26.93,26.98,1435700.0,18.6891,18.696,18.62,18.6545,1435700.0
2005-01-04 10:35:00,26.99,27.02,26.96,27.0,1235700.0,18.6614,18.6822,18.6407,18.6684,1235700.0
2005-01-04 10:40:00,26.99,27.06,26.95,26.96,569000.0,18.6614,18.7098,18.6338,18.6407,569000.0
2005-01-04 10:45:00,26.96,26.97,26.91,26.93,1177300.0,18.6407,18.6476,18.6061,18.62,1177300.0
2005-01-04 10:50:00,26.93,26.95,26.92,26.93,909700.0,18.62,18.6338,18.613,18.62,909700.0
2005-01-04 10:55:00,26.93,26.94,26.88,26.9,1353300.0,18.62,18.6269,18.5854,18.5992,1353300.0
2005-01-04 11:00:00,26.89,26.95,26.87,26.93,1509100.0,18.5923,18.6338,18.5785,18.62,1509100.0
2005-01-04 11:05:00,26.93,26.94,26.91,26.94,1756900.0,18.62,18.6269,18.6061,18.6269,1756900.0
2005-01-04 11:10:00,26.93,27.0,26.93,26.98,1204600.0,18.62,18.6684,18.62,18.6545,1204600.0
2005-01-04 11:15:00,26.98,27.0,26.95,26.99,857000.0,18.6545,18.6684,18.6338,18.6614,857000.0
2005-01-04 11:20:00,27.0,27.01,26.98,26.98,875400.0,18.6684,18.6753,18.6545,18.6545,875400.0
2005-01-04 11:25:00,26.98,26.99,26.96,26.98,827100.0,18.6545,18.6614,18.6407,18.6545,827100.0
2005-01-04 11:30:00,26.98,26.99,26.98,26.98,700400.0,18.6545,18.6614,18.6545,18.6545,700400.0
2005-01-04 11:35:00,26.98,27.08,26.98,27.06,1567000.0,18.6545,18.7237,18.6545,18.7098,1567000.0
2005-01-04 11:40:00,27.06,27.07,27.03,27.05,1140000.0,18.7098,18.7168,18.6891,18.7029,1140000.0
2005-01-04 11:45:00,27.06,27.06,27.03,27.03,765700.0,18.7098,18.7098,18.6891,18.6891,765700.0
2005-01-04 11:50:00,27.03,27.04,27.0,27.0,798200.0,18.6891,18.696,18.6684,18.6684,798200.0
2005-01-04 11:55:00,27.0,27.03,26.98,26.98,978300.0,18.6684,18.6891,18.6545,18.6545,978300.0
2005-01-04 12:00:00,26.98,26.98,26.92,26.94,760300.0,18.6545,18.6545,18.613,18.6269,760300.0
2005-01-04 12:05:00,26.94,26.98,26.93,26.98,662000.0,18.6269,18.6545,18.62,18.6545,662000.0
2005-01-04 12:10:00,26.97,26.98,26.91,26.92,729500.0,18.6476,18.6545,18.6061,18.613,729500.0
2005-01-04 12:15:00,26.92,26.95,26.91,26.94,911400.0,18.613,18.6338,18.6061,18.6269,911400.0
2005-01-04 12:20:00,26.95,26.95,26.92,26.92,441600.0,18.6338,18.6338,18.613,18.613,441600.0
2005-01-04 12:25:00,26.93,26.95,26.92,26.94,771900.0,18.62,18.6338,18.613,18.6269,771900.0
2005-01-04 12:30:00,26.94,26.94,26.91,26.92,804200.0,18.6269,18.6269,18.6061,18.613,804200.0
2005-01-04 12:35:00,26.92,26.94,26.91,26.92,984500.0,18.613,18.6269,18.6061,18.613,984500.0
2005-01-04 12:40:00,26.91,26.92,26.89,26.91,582600.0,18.6061,18.613,18.5923,18.6061,582600.0
2005-01-04 12:45:00,26.9,26.94,26.9,26.94,595200.0,18.5992,18.6269,18.5992,18.6269,595200.0
2005-01-04 12:50:00,26.93,26.96,26.93,26.96,1097900.0,18.62,18.6407,18.62,18.6407,1097900.0
2005-01-04 12:55:00,26.95,26.98,26.95,26.95,882600.0,18.6338,18.6545,18.6338,18.6338,882600.0
2005-01-04 13:00:00,26.95,26.97,26.94,26.95,761900.0,18.6338,18.6476,18.6269,18.6338,761900.0
2005-01-04 13:05:00,26.94,26.95,26.94,26.94,361400.0,18.6269,18.6338,18.6269,18.6269,361400.0
2005-01-04 13:10:00,26.95,26.97,26.94,26.97,407400.0,18.6338,18.6476,18.6269,18.6476,407400.0
2005-01-04 13:15:00,26.97,26.98,26.94,26.96,434600.0,18.6476,18.6545,18.6269,18.6407,434600.0
2005-01-04 13:20:00,26.95,26.96,26.94,26.94,393700.0,18.6338,18.6407,18.6269,18.6269,393700.0
2005-01-04 13:25:00,26.94,26.95,26.92,26.94,508400.0,18.6269,18.6338,18.613,18.6269,508400.0
2005-01-04 13:30:00,26.93,26.95,26.93,26.95,288800.0,18.62,18.6338,18.62,18.6338,288800.0
2005-01-04 13:35:00,26.94,26.96,26.93,26.96,349600.0,18.6269,18.6407,18.62,18.6407,349600.0
2005-01-04 13:40:00,26.96,26.98,26.94,26.94,798600.0,18.6407,18.6545,18.6269,18.6269,798600.0
2005-01-04 13:45:00,26.95,26.97,26.93,26.93,570300.0,18.6338,18.6476,18.62,18.62,570300.0
2005-01-04 13:50:00,26.93,26.94,26.91,26.92,475200.0,18.62,18.6269,18.6061,18.613,475200.0
2005-01-04 13:55:00,26.92,26.92,26.9,26.91,467500.0,18.613,18.613,18.5992,18.6061,467500.0
2005-01-04 14:00:00,26.91,26.92,26.86,26.9,1272500.0,18.6061,18.613,18.5716,18.5992,1272500.0
2005-01-04 14:05:00,26.9,26.9,26.82,26.85,989800.0,18.5992,18.5992,18.5439,18.5646,989800.0
2005-01-04 14:10:00,26.85,26.87,26.84,26.84,674700.0,18.5646,18.5785,18.5577,18.5577,674700.0
2005-01-04 14:15:00,26.84,26.86,26.81,26.82,806700.0,18.5577,18.5716,18.537,18.5439,806700.0
2005-01-04 14:20:00,26.82,26.85,26.78,26.78,1040900.0,18.5439,18.5646,18.5162,18.5162,1040900.0
2005-01-04 14:25:00,26.78,26.8,26.76,26.79,1292500.0,18.5162,18.5301,18.5024,18.5232,1292500.0
2005-01-04 14:30:00,26.78,26.81,26.78,26.79,558400.0,18.5162,18.537,18.5162,18.5232,558400.0
2005-01-04 14:35:00,26.79,26.8,26.75,26.76,745900.0,18.5232,18.5301,18.4955,18.5024,745900.0
2005-01-04 14:40:00,26.76,26.78,26.73,26.73,846700.0,18.5024,18.5162,18.4817,18.4817,846700.0
2005-01-04 14:45:00,26.73,26.74,26.66,26.67,1758900.0,18.4817,18.4886,18.4333,18.4402,1758900.0
2005-01-04 14:50:00,26.69,26.77,26.69,26.71,1003800.0,18.454,18.5093,18.454,18.4678,1003800.0
2005-01-04 14:55:00,26.71,26.81,26.7,26.81,2197500.0,18.4678,18.537,18.4609,18.537,2197500.0
2005-01-04 15:00:00,26.81,26.84,26.75,26.76,2663300.0,18.537,18.5577,18.4955,18.5024,2663300.0
2005-01-04 15:05:00,26.75,26.76,26.68,26.73,2156600.0,18.4955,18.5024,18.4471,18.4817,2156600.0
2005-01-04 15:10:00,26.72,26.8,26.72,26.75,2491400.0,18.4748,18.5301,18.4748,18.4955,2491400.0
2005-01-04 15:15:00,26.75,26.78,26.7,26.76,891300.0,18.4955,18.5162,18.4609,18.5024,891300.0
2005-01-04 15:20:00,26.76,26.79,26.7,26.79,1392300.0,18.5024,18.5232,18.4609,18.5232,1392300.0
2005-01-04 15:25:00,26.79,26.84,26.76,26.84,1624600.0,18.5232,18.5577,18.5024,18.5577,1624600.0
2005-01-04 15:30:00,26.84,26.91,26.8,26.91,3364300.0,18.5577,18.6061,18.5301,18.6061,3364300.0
2005-01-04 15:35:00,26.9,26.94,26.87,26.89,2555700.0,18.5992,18.6269,18.5785,18.5923,2555700.0
2005-01-04 15:40:00,26.89,26.91,26.87,26.89,1812800.0,18.5923,18.6061,18.5785,18.5923,1812800.0
2005-01-04 15:45:00,26.89,26.9,26.79,26.81,2432700.0,18.5923,18.5992,18.5232,18.537,2432700.0
2005-01-04 15:50:00,26.82,26.86,26.79,26.79,1809900.0,18.5439,18.5716,18.5232,18.5232,1809900.0
2005-01-04 15:55:00,26.79,26.86,26.78,26.84,2368100.0,18.5232,18.5716,18.5162,18.5577,2368100.0
2005-01-05 09:30:00,26.82,26.94,26.82,26.91,2829100.0,18.5439,18.6269,18.5439,18.6061,2829100.0
2005-01-05 09:35:00,26.91,26.98,26.62,26.95,1869200.0,18.6061,18.6545,18.4056,18.6338,1869200.0
2005-01-05 09:40:00,26.95,26.95,26.87,26.9,1095500.0,18.6338,18.6338,18.5785,18.5992,1095500.0
2005-01-05 09:45:00,26.91,26.96,26.9,26.96,1166900.0,18.6061,18.6407,18.5992,18.6407,1166900.0
2005-01-05 09:50:00,26.96,26.98,26.93,26.94,957700.0,18.6407,18.6545,18.62,18.6269,957700.0
2005-01-05 09:55:00,26.93,26.94,26.88,26.9,1021300.0,18.62,18.6269,18.5854,18.5992,1021300.0
2005-01-05 10:00:00,26.9,26.97,26.9,26.93,965200.0,18.5992,18.6476,18.5992,18.62,965200.0
2005-01-05 10:05:00,26.93,26.96,26.91,26.93,955900.0,18.62,18.6407,18.6061,18.62,955900.0
2005-01-05 10:10:00,26.93,26.96,26.92,26.96,537800.0,18.62,18.6407,18.613,18.6407,537800.0
2005-01-05 10:15:00,26.96,26.96,26.94,26.95,760100.0,18.6407,18.6407,18.6269,18.6338,760100.0
2005-01-05 10:20:00,26.95,26.98,26.94,26.96,1259400.0,18.6338,18.6545,18.6269,18.6407,1259400.0
2005-01-05 10:25:00,26.96,27.0,26.93,26.93,1579600.0,18.6407,18.6684,18.62,18.62,1579600.0
2005-01-05 10:30:00,26.93,26.98,26.91,26.97,1217100.0,18.62,18.6545,18.6061,18.6476,1217100.0
2005-01-05 10:35:00,26.97,26.97,26.9,26.92,884000.0,18.6476,18.6476,18.5992,18.613,884000.0
2005-01-05 10:40:00,26.93,26.96,26.9,26.9,856300.0,18.62,18.6407,18.5992,18.5992,856300.0
2005-01-05 10:45:00,26.9,26.92,26.85,26.92,1023000.0,18.5992,18.613,18.5646,18.613,1023000.0
2005-01-05 10:50:00,26.92,26.94,26.91,26.92,579300.0,18.613,18.6269,18.6061,18.613,579300.0
2005-01-05 10:55:00,26.91,26.93,26.9,26.92,237700.0,18.6061,18.62,18.5992,18.613,237700.0
2005-01-05 11:00:00,26.92,26.96,26.92,26.95,734600.0,18.613,18.6407,18.613,18.6338,734600.0
2005-01-05 11:05:00,26.95,26.98,26.93,26.96,935600.0,18.6338,18.6545,18.62,18.6407,935600.0
2005-01-05 11:10:00,26.95,26.96,26.92,26.92,410300.0,18.6338,18.6407,18.613,18.613,410300.0
2005-01-05 11:15:00,26.92,26.94,26.92,26.94,337500.0,18.613,18.6269,18.613,18.6269,337500.0
2005-01-05 11:20:00,26.93,26.94,26.9,26.91,901400.0,18.62,18.6269,18.5992,18.6061,901400.0
2005-01-05 11:25:00,26.9,26.95,26.89,26.93,1018300.0,18.5992,18.6338,18.5923,18.62,1018300.0
2005-01-05 11:30:00,26.93,26.96,26.92,26.95,478000.0,18.62,18.6407,18.613,18.6338,478000.0
2005-01-05 11:35:00,26.94,26.95,26.93,26.94,431000.0,18.6269,18.6338,18.62,18.6269,431000.0
2005-01-05 11:40:00,26.93,26.96,26.91,26.96,717000.0,18.62,18.6407,18.6061,18.6407,717000.0
2005-01-05 11:45:00,26.96,26.99,26.95,26.96,1099600.0,18.6407,18.6614,18.6338,18.6407,1099600.0
2005-01-05 11:50:00,26.96,26.97,26.94,26.94,274700.0,18.6407,18.6476,18.6269,18.6269,274700.0
2005-01-05 11:55:00,26.94,26.96,26.93,26.95,412900.0,18.6269,18.6407,18.62,18.6338,412900.0
2005-01-05 12:00:00,26.95,26.96,26.93,26.94,317800.0,18.6338,18.6407,18.62,18.6269,317800.0
2005-01-05 12:05:00,26.93,26.95,26.93,26.94,507500.0,18.62,18.6338,18.62,18.6269,507500.0
2005-01-05 12:10:00,26.93,26.96,26.93,26.94,464600.0,18.62,18.6407,18.62,18.6269,464600.0
2005-01-05 12:15:00,26.94,26.96,26.93,26.95,334200.0,18.6269,18.6407,18.62,18.6338,334200.0
2005-01-05 12:20:00,26.95,26.98,26.94,26.95,607200.0,18.6338,18.6545,18.6269,18.6338,607200.0
2005-01-05 12:25:00,26.96,26.97,26.93,26.96,418400.0,18.6407,18.6476,18.62,18.6407,418400.0
2005-01-05 12:30:00,26.95,26.96,26.92,26.92,1460600.0,18.6338,18.6407,18.613,18.613,1460600.0
2005-01-05 12:35:00,26.92,26.93,26.91,26.93,681000.0,18.613,18.62,18.6061,18.62,681000.0
2005-01-05 12:40:00,26.92,26.96,26.91,26.93,1050900.0,18.613,18.6407,18.6061,18.62,1050900.0
2005-01-05 12:45:00,26.93,26.94,26.93,26.93,295300.0,18.62,18.6269,18.62,18.62,295300.0
2005-01-05 12:50:00,26.94,26.98,26.93,26.97,402600.0,18.6269,18.6545,18.62,18.6476,402600.0
2005-01-05 12:55:00,26.97,26.99,26.96,26.98,377800.0,18.6476,18.6614,18.6407,18.6545,377800.0
2005-01-05 13:00:00,26.98,27.02,26.97,27.02,1976000.0,18.6545,18.6822,18.6476,18.6822,1976000.0
2005-01-05 13:05:00,27.01,27.02,26.97,27.02,1411300.0,18.6753,18.6822,18.6476,18.6822,1411300.0
2005-01-05 13:10:00,27.01,27.02,26.97,27.01,1125100.0,18.6753,18.6822,18.6476,18.6753,1125100.0
2005-01-05 13:15:00,27.01,27.02,27.0,27.01,417700.0,18.6753,18.6822,18.6684,18.6753,417700.0
2005-01-05 13:20:00,27.01,27.05,27.01,27.03,957000.0,18.6753,18.7029,18.6753,18.6891,957000.0
2005-01-05 13:25:00,27.04,27.05,27.02,27.05,334000.0,18.696,18.7029,18.6822,18.7029,334000.0
2005-01-05 13:30:00,27.04,27.08,26.97,27.07,1120400.0,18.696,18.7237,18.6476,18.7168,1120400.0
2005-01-05 13:35:00,27.08,27.1,27.05,27.06,856400.0,18.7237,18.7375,18.7029,18.7098,856400.0
2005-01-05 13:40:00,27.06,27.07,27.04,27.05,713900.0,18.7098,18.7168,18.696,18.7029,713900.0
2005-01-05 13:45:00,27.06,27.07,27.05,27.07,271900.0,18.7098,18.7168,18.7029,18.7168,271900.0
2005-01-05 13:50:00,27.06,27.07,27.04,27.04,372900.0,18.7098,18.7168,18.696,18.696,372900.0
2005-01-05 13:55:00,27.04,27.05,27.01,27.01,683400.0,18.696,18.7029,18.6753,18.6753,683400.0
2005-01-05 14:00:00,27.01,27.03,27.01,27.02,557500.0,18.6753,18.6891,18.6753,18.6822,557500.0
2005-01-05 14:05:00,27.03,27.04,27.02,27.02,494500.0,18.6891,18.696,18.6822,18.6822,494500.0
2005-01-05 14:10:00,27.02,27.03,26.99,26.99,1332200.0,18.6822,18.6891,18.6614,18.6614,1332200.0
2005-01-05 14:15:00,27.0,27.01,26.95,26.97,779900.0,18.6684,18.6753,18.6338,18.6476,779900.0
2005-01-05 14:20:00,26.97,26.97,26.92,26.96,874100.0,18.6476,18.6476,18.613,18.6407,874100.0
2005-01-05 14:25:00,26.96,26.98,26.95,26.95,452500.0,18.6407,18.6545,18.6338,18.6338,452500.0
2005-01-05 14:30:00,26.95,26.96,26.93,26.96,459100.0,18.6338,18.6407,18.62,18.6407,459100.0
2005-01-05 14:35:00,26.95,26.96,26.93,26.94,845100.0,18.6338,18.6407,18.62,18.6269,845100.0
2005-01-05 14:40:00,26.94,26.95,26.91,26.91,588800.0,18.6269,18.6338,18.6061,18.6061,588800.0
2005-01-05 14:45:00,26.91,26.94,26.9,26.93,783000.0,18.6061,18.6269,18.5992,18.62,783000.0
2005-01-05 14:50:00,26.94,26.94,26.92,26.93,404900.0,18.6269,18.6269,18.613,18.62,404900.0
2005-01-05 14:55:00,26.93,27.05,26.9,26.92,919800.0,18.62,18.7029,18.5992,18.613,919800.0
2005-01-05 15:00:00,26.91,26.91,26.89,26.9,617100.0,18.6061,18.6061,18.5923,18.5992,617100.0
2005-01-05 15:05:00,26.9,26.92,26.88,26.9,751400.0,18.5992,18.613,18.5854,18.5992,751400.0
2005-01-05 15:10:00,26.91,26.95,26.9,26.95,1373600.0,18.6061,18.6338,18.5992,18.6338,1373600.0
2005-01-05 15:15:00,26.94,26.96,26.92,26.93,702700.0,18.6269,18.6407,18.613,18.62,702700.0
2005-01-05 15:20:00,26.93,26.94,26.91,26.92,431800.0,18.62,18.6269,18.6061,18.613,431800.0
2005-01-05 15:25:00,26.91,26.92,26.87,26.88,704000.0,18.6061,18.613,18.5785,18.5854,704000.0
2005-01-05 15:30:00,26.88,26.9,26.87,26.88,797100.0,18.5854,18.5992,18.5785,18.5854,797100.0
2005-01-05 15:35:00,26.88,26.88,26.84,26.85,1120500.0,18.5854,18.5854,18.5577,18.5646,1120500.0
2005-01-05 15:40:00,26.84,26.86,26.82,26.86,910300.0,18.5577,18.5716,18.5439,18.5716,910300.0
2005-01-05 15:45:00,26.86,26.88,26.84,26.84,788800.0,18.5716,18.5854,18.5577,18.5577,788800.0
2005-01-05 15:50:00,26.84,26.86,26.81,26.83,1336300.0,18.5577,18.5716,18.537,18.5508,1336300.0
2005-01-05 15:55:00,26.82,26.83,26.76,26.77,2933500.0,18.5439,18.5508,18.5024,18.5093,2933500.0
2005-01-06 09:30:00,26.87,26.99,26.83,26.91,2478000.0,18.5785,18.6614,18.5508,18.6061,2478000.0
2005-01-06 09:35:00,26.91,26.94,26.83,26.89,1951600.0,18.6061,18.6269,18.5508,18.5923,1951600.0
2005-01-06 09:40:00,26.89,26.91,26.86,26.9,1240400.0,18.5923,18.6061,18.5716,18.5992,1240400.0
2005-01-06 09:45:00,26.9,27.06,26.89,26.93,1665500.0,18.5992,18.7098,18.5923,18.62,1665500.0
2005-01-06 09:50:00,26.93,26.93,26.88,26.88,1049500.0,18.62,18.62,18.5854,18.5854,1049500.0
2005-01-06 09:55:00,26.88,26.89,26.86,26.87,775100.0,18.5854,18.5923,18.5716,18.5785,775100.0
2005-01-06 10:00:00,26.87,26.87,26.8,26.84,1446300.0,18.5785,18.5785,18.5301,18.5577,1446300.0
2005-01-06 10:05:00,26.85,26.93,26.78,26.81,913300.0,18.5646,18.62,18.5162,18.537,913300.0
2005-01-06 10:10:00,26.8,26.86,26.8,26.83,1891400.0,18.5301,18.5716,18.5301,18.5508,1891400.0
2005-01-06 10:15:00,26.83,26.85,26.77,26.78,1007700.0,18.5508,18.5646,18.5093,18.5162,1007700.0
2005-01-06 10:20:00,26.77,26.84,26.75,26.79,3510300.0,18.5093,18.5577,18.4955,18.5232,3510300.0
2005-01-06 10:25:00,26.79,26.95,26.78,26.81,842300.0,18.5232,18.6338,18.5162,18.537,842300.0
2005-01-06 10:30:00,26.8,26.89,26.79,26.83,1059100.0,18.5301,18.5923,18.5232,18.5508,1059100.0
2005-01-06 10:35:00,26.83,26.83,26.77,26.79,732300.0,18.5508,18.5508,18.5093,18.5232,732300.0
2005-01-06 10:40:00,26.79,26.79,26.72,26.75,1174400.0,18.5232,18.5232,18.4748,18.4955,1174400.0
2005-01-06 10:45:00,26.74,26.77,26.74,26.76,373600.0,18.4886,18.5093,18.4886,18.5024,373600.0
2005-01-06 10:50:00,26.75,26.76,26.7,26.71,1073300.0,18.4955,18.5024,18.4609,18.4678,1073300.0
2005-01-06 10:55:00,26.71,26.77,26.7,26.74,924400.0,18.4678,18.5093,18.4609,18.4886,924400.0
2005-01-06 11:00:00,26.73,26.77,26.73,26.76,594700.0,18.4817,18.5093,18.4817,18.5024,594700.0
2005-01-06 11:05:00,26.77,26.83,26.75,26.82,930600.0,18.5093,18.5508,18.4955,18.5439,930600.0
2005-01-06 11:10:00,26.83,26.83,26.79,26.8,575600.0,18.5508,18.5508,18.5232,18.5301,575600.0
2005-01-06 11:15:00,26.8,26.83,26.79,26.81,715700.0,18.5301,18.5508,18.5232,18.537,715700.0
2005-01-06 11:20:00,26.82,26.84,26.81,26.81,704000.0,18.5439,18.5577,18.537,18.537,704000.0
2005-01-06 11:25:00,26.82,26.83,26.79,26.83,446600.0,18.5439,18.5508,18.5232,18.5508,446600.0
2005-01-06 11:30:00,26.83,26.87,26.81,26.83,858900.0,18.5508,18.5785,18.537,18.5508,858900.0
2005-01-06 11:35:00,26.83,26.84,26.8,26.81,438100.0,18.5508,18.5577,18.5301,18.537,438100.0
2005-01-06 11:40:00,26.81,26.83,26.79,26.8,780900.0,18.537,18.5508,18.5232,18.5301,780900.0
2005-01-06 11:45:00,26.8,26.85,26.8,26.84,505600.0,18.5301,18.5646,18.5301,18.5577,505600.0
2005-01-06 11:50:00,26.84,26.84,26.78,26.81,834200.0,18.5577,18.5577,18.5162,18.537,834200.0
2005-01-06 11:55:00,26.81,26.81,26.78,26.79,267200.0,18.537,18.537,18.5162,18.5232,267200.0
2005-01-06 12:00:00,26.79,26.81,26.77,26.79,514200.0,18.5232,18.537,18.5093,18.5232,514200.0
2005-01-06 12:05:00,26.8,26.84,26.77,26.84,1044100.0,18.5301,18.5577,18.5093,18.5577,1044100.0
2005-01-06 12:10:00,26.84,26.84,26.79,26.8,412500.0,18.5577,18.5577,18.5232,18.5301,412500.0
2005-01-06 12:15:00,26.8,26.81,26.79,26.8,380300.0,18.5301,18.537,18.5232,18.5301,380300.0
2005-01-06 12:20:00,26.81,26.81,26.8,26.8,148300.0,18.537,18.537,18.5301,18.5301,148300.0
2005-01-06 12:25:00,26.81,26.83,26.79,26.81,558500.0,18.537,18.5508,18.5232,18.537,558500.0
2005-01-06 12:30:00,26.81,26.81,26.78,26.79,284000.0,18.537,18.537,18.5162,18.5232,284000.0
2005-01-06 12:35:00,26.78,26.79,26.77,26.78,158500.0,18.5162,18.5232,18.5093,18.5162,158500.0
2005-01-06 12:40:00,26.78,26.79,26.77,26.78,327800.0,18.5162,18.5232,18.5093,18.5162,327800.0
2005-01-06 12:45:00,26.78,26.79,26.77,26.79,272300.0,18.5162,18.5232,18.5093,18.5232,272300.0
2005-01-06 12:50:00,26.79,26.8,26.76,26.76,513500.0,18.5232,18.5301,18.5024,18.5024,513500.0
2005-01-06 12:55:00,26.76,26.77,26.7,26.71,1366800.0,18.5024,18.5093,18.4609,18.4678,1366800.0
2005-01-06 13:00:00,26.7,26.73,26.68,26.71,1252800.0,18.4609,18.4817,18.4471,18.4678,1252800.0
2005-01-06 13:05:00,26.71,26.72,26.64,26.68,2060500.0,18.4678,18.4748,18.4194,18.4471,2060500.0
2005-01-06 13:10:00,26.67,26.71,26.66,26.7,870400.0,18.4402,18.4678,18.4333,18.4609,870400.0
2005-01-06 13:15:00,26.7,26.72,26.67,26.68,1089800.0,18.4609,18.4748,18.4402,18.4471,1089800.0
2005-01-06 13:20:00,26.68,26.75,26.66,26.74,1026600.0,18.4471,18.4955,18.4333,18.4886,1026600.0
2005-01-06 13:25:00,26.74,26.75,26.7,26.72,868600.0,18.4886,18.4955,18.4609,18.4748,868600.0
2005-01-06 13:30:00,26.72,26.72,26.68,26.69,845800.0,18.4748,18.4748,18.4471,18.454,845800.0
2005-01-06 13:35:00,26.69,26.71,26.66,26.7,399500.0,18.454,18.4678,18.4333,18.4609,399500.0
2005-01-06 13:40:00,26.69,26.72,26.69,26.71,200500.0,18.454,18.4748,18.454,18.4678,200500.0
2005-01-06 13:45:00,26.71,26.75,26.7,26.74,546600.0,18.4678,18.4955,18.4609,18.4886,546600.0
2005-01-06 13:50:00,26.74,26.79,26.74,26.77,922400.0,18.4886,18.5232,18.4886,18.5093,922400.0
2005-01-06 13:55:00,26.77,26.81,26.76,26.81,1158400.0,18.5093,18.537,18.5024,18.537,1158400.0
2005-01-06 14:00:00,26.8,26.83,26.79,26.82,1124200.0,18.5301,18.5508,18.5232,18.5439,1124200.0
2005-01-06 14:05:00,26.82,26.86,26.77,26.83,1004200.0,18.5439,18.5716,18.5093,18.5508,1004200.0
2005-01-06 14:10:00,26.83,26.84,26.81,26.83,2278200.0,18.5508,18.5577,18.537,18.5508,2278200.0
2005-01-06 14:15:00,26.83,26.91,26.81,26.88,1783000.0,18.5508,18.6061,18.537,18.5854,1783000.0
2005-01-06 14:20:00,26.88,26.91,26.86,26.88,912300.0,18.5854,18.6061,18.5716,18.5854,912300.0
2005-01-06 14:25:00,26.88,26.91,26.87,26.9,1241800.0,18.5854,18.6061,18.5785,18.5992,1241800.0
2005-01-06 14:30:00,26.9,26.91,26.84,26.88,946000.0,18.5992,18.6061,18.5577,18.5854,946000.0
2005-01-06 14:35:00,26.87,26.88,26.84,26.85,580100.0,18.5785,18.5854,18.5577,18.5646,580100.0
2005-01-06 14:40:00,26.85,26.87,26.83,26.87,983900.0,18.5646,18.5785,18.5508,18.5785,983900.0
2005-01-06 14:45:00,26.86,26.87,26.81,26.86,354100.0,18.5716,18.5785,18.537,18.5716,354100.0
2005-01-06 14:50:00,26.86,26.88,26.81,26.87,468500.0,18.5716,18.5854,18.537,18.5785,468500.0
2005-01-06 14:55:00,26.87,26.89,26.82,26.85,856100.0,18.5785,18.5923,18.5439,18.5646,856100.0
2005-01-06 15:00:00,26.84,26.85,26.81,26.81,676500.0,18.5577,18.5646,18.537,18.537,676500.0
2005-01-06 15:05:00,26.81,26.84,26.79,26.83,921900.0,18.537,18.5577,18.5232,18.5508,921900.0
2005-01-06 15:10:00,26.83,26.83,26.79,26.81,507300.0,18.5508,18.5508,18.5232,18.537,507300.0
2005-01-06 15:15:00,26.8,26.81,26.76,26.77,788100.0,18.5301,18.537,18.5024,18.5093,788100.0
2005-01-06 15:20:00,26.78,26.78,26.74,26.78,1181200.0,18.5162,18.5162,18.4886,18.5162,1181200.0
2005-01-06 15:25:00,26.77,26.82,26.76,26.8,855200.0,18.5093,18.5439,18.5024,18.5301,855200.0
2005-01-06 15:30:00,26.8,26.81,26.79,26.81,354500.0,18.5301,18.537,18.5232,18.537,354500.0
2005-01-06 15:35:00,26.81,26.81,26.78,26.79,454900.0,18.537,18.537,18.5162,18.5232,454900.0
2005-01-06 15:40:00,26.79,26.83,26.75,26.79,1189400.0,18.5232,18.5508,18.4955,18.5232,1189400.0
2005-01-06 15:45:00,26.79,26.81,26.77,26.79,509300.0,18.5232,18.537,18.5093,18.5232,509300.0
2005-01-06 15:50:00,26.79,26.8,26.77,26.78,622900.0,18.5232,18.5301,18.5093,18.5162,622900.0
2005-01-06 15:55:00,26.78,26.8,26.71,26.72,1516500.0,18.5162,18.5301,18.4678,18.4748,1516500.0
2005-01-07 09:30:00,26.83,28.84,26.77,26.87,2150400.0,18.5508,19.9406,18.5093,18.5785,2150400.0
2005-01-07 09:35:00,26.88,26.89,26.82,26.84,1596400.0,18.5854,18.5923,18.5439,18.5577,1596400.0
2005-01-07 09:40:00,26.83,26.89,26.83,26.85,736300.0,18.5508,18.5923,18.5508,18.5646,736300.0
2005-01-07 09:45:00,26.84,26.87,26.8,26.86,1335500.0,18.5577,18.5785,18.5301,18.5716,1335500.0
2005-01-07 09:50:00,26.86,26.87,26.78,26.79,854300.0,18.5716,18.5785,18.5162,18.5232,854300.0
2005-01-07 09:55:00,26.8,26.81,26.78,26.81,671100.0,18.5301,18.537,18.5162,18.537,671100.0
2005-01-07 10:00:00,26.82,26.89,26.81,26.89,1377500.0,18.5439,18.5923,18.537,18.5923,1377500.0
2005-01-07 10:05:00,26.88,26.89,26.8,26.81,1248600.0,18.5854,18.5923,18.5301,18.537,1248600.0
2005-01-07 10:10:00,26.81,26.84,26.79,26.8,1042300.0,18.537,18.5577,18.5232,18.5301,1042300.0
2005-01-07 10:15:00,26.79,26.84,26.78,26.82,1031300.0,18.5232,18.5577,18.5162,18.5439,1031300.0
2005-01-07 10:20:00,26.82,26.82,26.77,26.78,1046900.0,18.5439,18.5439,18.5093,18.5162,1046900.0
2005-01-07 10:25:00,26.78,26.78,26.73,26.75,1805000.0,18.5162,18.5162,18.4817,18.4955,1805000.0
2005-01-07 10:30:00,26.75,26.77,26.74,26.74,1790500.0,18.4955,18.5093,18.4886,18.4886,1790500.0
2005-01-07 10:35:00,26.74,26.75,26.68,26.7,1586100.0,18.4886,18.4955,18.4471,18.4609,1586100.0
2005-01-07 10:40:00,26.7,26.7,26.62,26.67,2053600.0,18.4609,18.4609,18.4056,18.4402,2053600.0
2005-01-07 10:45:00,26.68,26.71,26.67,26.68,1065200.0,18.4471,18.4678,18.4402,18.4471,1065200.0
2005-01-07 10:50:00,26.68,26.84,26.67,26.72,715800.0,18.4471,18.5577,18.4402,18.4748,715800.0
2005-01-07 10:55:00,26.73,26.75,26.71,26.73,1219800.0,18.4817,18.4955,18.4678,18.4817,1219800.0
2005-01-07 11:00:00,26.72,26.74,26.71,26.73,700100.0,18.4748,18.4886,18.4678,18.4817,700100.0
2005-01-07 11:05:00,26.73,26.75,26.71,26.73,1134000.0,18.4817,18.4955,18.4678,18.4817,1134000.0
2005-01-07 11:10:00,26.73,26.76,26.72,26.75,880100.0,18.4817,18.5024,18.4748,18.4955,880100.0
2005-01-07 11:15:00,26.75,26.77,26.7,26.7,1561200.0,18.4955,18.5093,18.4609,18.4609,1561200.0
2005-01-07 11:20:00,26.7,26.77,26.69,26.75,1164400.0,18.4609,18.5093,18.454,18.4955,1164400.0
2005-01-07 11:25:00,26.74,26.78,26.74,26.76,843800.0,18.4886,18.5162,18.4886,18.5024,843800.0
2005-01-07 11:30:00,26.75,26.8,26.75,26.76,682000.0,18.4955,18.5301,18.4955,18.5024,682000.0
2005-01-07 11:35:00,26.77,26.78,26.76,26.78,363400.0,18.5093,18.5162,18.5024,18.5162,363400.0
2005-01-07 11:40:00,26.77,26.78,26.73,26.73,415800.0,18.5093,18.5162,18.4817,18.4817,415800.0
2005-01-07 11:45:00,26.73,26.75,26.72,26.74,470600.0,18.4817,18.4955,18.4748,18.4886,470600.0
2005-01-07 11:50:00,26.74,26.75,26.72,26.72,253800.0,18.4886,18.4955,18.4748,18.4748,253800.0
2005-01-07 11:55:00,26.72,26.75,26.71,26.75,618700.0,18.4748,18.4955,18.4678,18.4955,618700.0
2005-01-07 12:00:00,26.75,26.75,26.71,26.74,403600.0,18.4955,18.4955,18.4678,18.4886,403600.0
2005-01-07 12:05:00,26.73,26.74,26.72,26.74,203200.0,18.4817,18.4886,18.4748,18.4886,203200.0
2005-01-07 12:10:00,26.73,26.74,26.72,26.74,438300.0,18.4817,18.4886,18.4748,18.4886,438300.0
2005-01-07 12:15:00,26.75,26.76,26.73,26.74,365500.0,18.4955,18.5024,18.4817,18.4886,365500.0
2005-01-07 12:20:00,26.74,26.8,26.73,26.78,792000.0,18.4886,18.5301,18.4817,18.5162,792000.0
2005-01-07 12:25:00,26.78,26.81,26.77,26.8,439400.0,18.5162,18.537,18.5093,18.5301,439400.0
2005-01-07 12:30:00,26.81,26.84,26.8,26.82,841000.0,18.537,18.5577,18.5301,18.5439,841000.0
2005-01-07 12:35:00,26.83,26.85,26.81,26.81,764200.0,18.5508,18.5646,18.537,18.537,764200.0
2005-01-07 12:40:00,26.81,26.82,26.8,26.8,737200.0,18.537,18.5439,18.5301,18.5301,737200.0
2005-01-07 12:45:00,26.8,26.81,26.76,26.77,716800.0,18.5301,18.537,18.5024,18.5093,716800.0
2005-01-07 12:50:00,26.77,26.77,26.74,26.75,394100.0,18.5093,18.5093,18.4886,18.4955,394100.0
2005-01-07 12:55:00,26.75,26.77,26.74,26.76,406600.0,18.4955,18.5093,18.4886,18.5024,406600.0
2005-01-07 13:00:00,26.77,26.8,26.76,26.79,258500.0,18.5093,18.5301,18.5024,18.5232,258500.0
2005-01-07 13:05:00,26.79,26.8,26.77,26.78,160600.0,18.5232,18.5301,18.5093,18.5162,160600.0
2005-01-07 13:10:00,26.77,26.78,26.76,26.76,220800.0,18.5093,18.5162,18.5024,18.5024,220800.0
2005-01-07 13:15:00,26.76,26.79,26.76,26.78,163200.0,18.5024,18.5232,18.5024,18.5162,163200.0
2005-01-07 13:20:00,26.78,26.79,26.77,26.78,208100.0,18.5162,18.5232,18.5093,18.5162,208100.0
2005-01-07 13:25:00,26.78,26.81,26.75,26.81,604400.0,18.5162,18.537,18.4955,18.537,604400.0
2005-01-07 13:30:00,26.8,26.83,26.79,26.83,478900.0,18.5301,18.5508,18.5232,18.5508,478900.0
2005-01-07 13:35:00,26.83,26.83,26.78,26.78,460900.0,18.5508,18.5508,18.5162,18.5162,460900.0
2005-01-07 13:40:00,26.78,26.81,26.78,26.8,280800.0,18.5162,18.537,18.5162,18.5301,280800.0
2005-01-07 13:45:00,26.81,26.83,26.8,26.82,290000.0,18.537,18.5508,18.5301,18.5439,290000.0
2005-01-07 13:50:00,26.82,26.83,26.78,26.81,640900.0,18.5439,18.5508,18.5162,18.537,640900.0
2005-01-07 13:55:00,26.81,26.81,26.76,26.76,576000.0,18.537,18.537,18.5024,18.5024,576000.0
2005-01-07 14:00:00,26.77,26.78,26.76,26.78,513300.0,18.5093,18.5162,18.5024,18.5162,513300.0
2005-01-07 14:05:00,26.77,26.78,26.76,26.76,194400.0,18.5093,18.5162,18.5024,18.5024,194400.0
2005-01-07 14:10:00,26.76,26.8,26.74,26.78,1311800.0,18.5024,18.5301,18.4886,18.5162,1311800.0
2005-01-07 14:15:00,26.77,26.78,26.75,26.75,687800.0,18.5093,18.5162,18.4955,18.4955,687800.0
2005-01-07 14:20:00,26.75,26.77,26.71,26.74,1160900.0,18.4955,18.5093,18.4678,18.4886,1160900.0
2005-01-07 14:25:00,26.74,26.76,26.74,26.76,322700.0,18.4886,18.5024,18.4886,18.5024,322700.0
2005-01-07 14:30:00,26.75,26.78,26.74,26.74,876900.0,18.4955,18.5162,18.4886,18.4886,876900.0
2005-01-07 14:35:00,26.74,26.76,26.71,26.74,1282000.0,18.4886,18.5024,18.4678,18.4886,1282000.0
2005-01-07 14:40:00,26.75,26.77,26.73,26.73,835200.0,18.4955,18.5093,18.4817,18.4817,835200.0
2005-01-07 14:45:00,26.73,26.74,26.68,26.72,1333600.0,18.4817,18.4886,18.4471,18.4748,1333600.0
2005-01-07 14:50:00,26.72,26.75,26.71,26.75,410200.0,18.4748,18.4955,18.4678,18.4955,410200.0
2005-01-07 14:55:00,26.74,26.76,26.73,26.76,658100.0,18.4886,18.5024,18.4817,18.5024,658100.0
2005-01-07 15:00:00,26.76,26.79,26.75,26.75,607900.0,18.5024,18.5232,18.4955,18.4955,607900.0
2005-01-07 15:05:00,26.75,26.77,26.74,26.75,539000.0,18.4955,18.5093,18.4886,18.4955,539000.0
2005-01-07 15:10:00,26.75,26.77,26.75,26.76,343700.0,18.4955,18.5093,18.4955,18.5024,343700.0
2005-01-07 15:15:00,26.76,26.78,26.75,26.76,473000.0,18.5024,18.5162,18.4955,18.5024,473000.0
2005-01-07 15:20:00,26.76,26.79,26.76,26.77,586600.0,18.5024,18.5232,18.5024,18.5093,586600.0
2005-01-07 15:25:00,26.77,26.78,26.73,26.73,435900.0,18.5093,18.5162,18.4817,18.4817,435900.0
2005-01-07 15:30:00,26.73,26.76,26.73,26.76,873900.0,18.4817,18.5024,18.4817,18.5024,873900.0
2005-01-07 15:35:00,26.76,26.76,26.74,26.75,337600.0,18.5024,18.5024,18.4886,18.4955,337600.0
2005-01-07 15:40:00,26.75,26.78,26.73,26.73,849700.0,18.4955,18.5162,18.4817,18.4817,849700.0
2005-01-07 15:45:00,26.73,26.75,26.71,26.73,1232700.0,18.4817,18.4955,18.4678,18.4817,1232700.0
2005-01-07 15:50:00,26.73,26.73,26.67,26.72,2069200.0,18.4817,18.4817,18.4402,18.4748,2069200.0
2005-01-07 15:55:00,26.72,26.72,26.65,26.67,2127700.0,18.4748,18.4748,18.4264,18.4402,2127700.0
2005-01-10 09:30:00,26.6,26.66,26.54,26.66,2179400.0,18.3918,18.4333,18.3503,18.4333,2179400.0
2005-01-10 09:35:00,26.67,26.67,26.6,26.63,1111600.0,18.4402,18.4402,18.3918,18.4125,1111600.0
2005-01-10 09:40:00,26.62,26.66,26.59,26.65,898600.0,18.4056,18.4333,18.3849,18.4264,898600.0
2005-01-10 09:45:00,26.66,26.68,26.63,26.67,905700.0,18.4333,18.4471,18.4125,18.4402,905700.0
2005-01-10 09:50:00,26.66,26.69,26.66,26.68,798400.0,18.4333,18.454,18.4333,18.4471,798400.0
2005-01-10 09:55:00,26.67,26.71,26.67,26.71,1149900.0,18.4402,18.4678,18.4402,18.4678,1149900.0
2005-01-10 10:00:00,26.71,26.72,26.67,26.68,981800.0,18.4678,18.4748,18.4402,18.4471,981800.0
2005-01-10 10:05:00,26.68,26.7,26.63,26.65,1119100.0,18.4471,18.4609,18.4125,18.4264,1119100.0
2005-01-10 10:10:00,26.66,26.67,26.64,26.64,257100.0,18.4333,18.4402,18.4194,18.4194,257100.0
2005-01-10 10:15:00,26.64,26.74,26.63,26.73,900100.0,18.4194,18.4886,18.4125,18.4817,900100.0
2005-01-10 10:20:00,26.73,26.78,26.72,26.73,1070900.0,18.4817,18.5162,18.4748,18.4817,1070900.0
2005-01-10 10:25:00,26.74,26.79,26.72,26.79,989600.0,18.4886,18.5232,18.4748,18.5232,989600.0
2005-01-10 10:30:00,26.79,26.81,26.76,26.79,1090100.0,18.5232,18.537,18.5024,18.5232,1090100.0
2005-01-10 10:35:00,26.79,26.81,26.76,26.8,783400.0,18.5232,18.537,18.5024,18.5301,783400.0
2005-01-10 10:40:00,26.8,26.83,26.79,26.82,1262800.0,18.5301,18.5508,18.5232,18.5439,1262800.0
2005-01-10 10:45:00,26.82,26.83,26.76,26.78,801700.0,18.5439,18.5508,18.5024,18.5162,801700.0
2005-01-10 10:50:00,26.79,26.8,26.77,26.8,491000.0,18.5232,18.5301,18.5093,18.5301,491000.0
2005-01-10 10:55:00,26.8,26.82,26.77,26.77,482500.0,18.5301,18.5439,18.5093,18.5093,482500.0
2005-01-10 11:00:00,26.78,26.8,26.76,26.78,471300.0,18.5162,18.5301,18.5024,18.5162,471300.0
2005-01-10 11:05:00,26.79,26.85,26.78,26.81,997500.0,18.5232,18.5646,18.5162,18.537,997500.0
2005-01-10 11:10:00,26.81,26.83,26.78,26.83,730700.0,18.537,18.5508,18.5162,18.5508,730700.0
2005-01-10 11:15:00,26.83,26.85,26.8,26.84,507900.0,18.5508,18.5646,18.5301,18.5577,507900.0
2005-01-10 11:20:00,26.84,26.86,26.78,26.83,892200.0,18.5577,18.5716,18.5162,18.5508,892200.0
2005-01-10 11:25:00,26.83,26.84,26.78,26.82,1042200.0,18.5508,18.5577,18.5162,18.5439,1042200.0
2005-01-10 11:30:00,26.82,26.83,26.78,26.78,353000.0,18.5439,18.5508,18.5162,18.5162,353000.0
2005-01-10 11:35:00,26.79,26.81,26.75,26.76,887200.0,18.5232,18.537,18.4955,18.5024,887200.0
2005-01-10 11:40:00,26.76,26.8,26.76,26.79,470000.0,18.5024,18.5301,18.5024,18.5232,470000.0
2005-01-10 11:45:00,26.79,26.79,26.76,26.77,282200.0,18.5232,18.5232,18.5024,18.5093,282200.0
2005-01-10 11:50:00,26.77,26.8,26.76,26.79,550400.0,18.5093,18.5301,18.5024,18.5232,550400.0
2005-01-10 11:55:00,26.79,26.83,26.79,26.81,578900.0,18.5232,18.5508,18.5232,18.537,578900.0
2005-01-10 12:00:00,26.81,26.86,26.8,26.85,795300.0,18.537,18.5716,18.5301,18.5646,795300.0
2005-01-10 12:05:00,26.84,26.85,26.82,26.82,365000.0,18.5577,18.5646,18.5439,18.5439,365000.0
2005-01-10 12:10:00,26.81,26.82,26.79,26.79,353400.0,18.537,18.5439,18.5232,18.5232,353400.0
2005-01-10 12:15:00,26.8,26.81,26.79,26.8,469000.0,18.5301,18.537,18.5232,18.5301,469000.0
2005-01-10 12:20:00,26.8,26.8,26.79,26.8,256000.0,18.5301,18.5301,18.5232,18.5301,256000.0
2005-01-10 12:25:00,26.8,26.82,26.79,26.81,244800.0,18.5301,18.5439,18.5232,18.537,244800.0
2005-01-10 12:30:00,26.82,26.82,26.8,26.82,283600.0,18.5439,18.5439,18.5301,18.5439,283600.0
2005-01-10 12:35:00,26.82,26.84,26.81,26.82,371800.0,18.5439,18.5577,18.537,18.5439,371800.0
2005-01-10 12:40:00,26.82,26.83,26.79,26.79,286000.0,18.5439,18.5508,18.5232,18.5232,286000.0
2005-01-10 12:45:00,26.8,26.8,26.78,26.79,188300.0,18.5301,18.5301,18.5162,18.5232,188300.0
2005-01-10 12:50:00,26.8,26.82,26.79,26.82,310300.0,18.5301,18.5439,18.5232,18.5439,310300.0
2005-01-10 12:55:00,26.82,26.84,26.81,26.81,366000.0,18.5439,18.5577,18.537,18.537,366000.0
2005-01-10 13:00:00,26.81,26.82,26.77,26.78,522300.0,18.537,18.5439,18.5093,18.5162,522300.0
2005-01-10 13:05:00,26.78,26.79,26.77,26.78,320600.0,18.5162,18.5232,18.5093,18.5162,320600.0
2005-01-10 13:10:00,26.77,26.83,26.77,26.83,900200.0,18.5093,18.5508,18.5093,18.5508,900200.0
2005-01-10 13:15:00,26.82,26.85,26.81,26.81,863300.0,18.5439,18.5646,18.537,18.537,863300.0
2005-01-10 13:20:00,26.81,26.84,26.81,26.82,436000.0,18.537,18.5577,18.537,18.5439,436000.0
2005-01-10 13:25:00,26.81,26.84,26.8,26.81,409100.0,18.537,18.5577,18.5301,18.537,409100.0
2005-01-10 13:30:00,26.8,26.82,26.79,26.82,772300.0,18.5301,18.5439,18.5232,18.5439,772300.0
2005-01-10 13:35:00,26.81,26.83,26.79,26.8,646900.0,18.537,18.5508,18.5232,18.5301,646900.0
2005-01-10 13:40:00,26.8,26.82,26.79,26.81,266900.0,18.5301,18.5439,18.5232,18.537,266900.0
2005-01-10 13:45:00,26.8,26.81,26.79,26.79,327600.0,18.5301,18.537,18.5232,18.5232,327600.0
2005-01-10 13:50:00,26.79,26.82,26.78,26.79,385600.0,18.5232,18.5439,18.5162,18.5232,385600.0
2005-01-10 13:55:00,26.79,26.81,26.78,26.79,390600.0,18.5232,18.537,18.5162,18.5232,390600.0
2005-01-10 14:00:00,26.79,26.81,26.78,26.8,480700.0,18.5232,18.537,18.5162,18.5301,480700.0
2005-01-10 14:05:00,26.81,26.81,26.79,26.8,153500.0,18.537,18.537,18.5232,18.5301,153500.0
2005-01-10 14:10:00,26.79,26.8,26.75,26.78,686500.0,18.5232,18.5301,18.4955,18.5162,686500.0
2005-01-10 14:15:00,26.78,26.82,26.77,26.81,776200.0,18.5162,18.5439,18.5093,18.537,776200.0
2005-01-10 14:20:00,26.82,26.83,26.78,26.79,447000.0,18.5439,18.5508,18.5162,18.5232,447000.0
2005-01-10 14:25:00,26.8,26.82,26.79,26.82,345400.0,18.5301,18.5439,18.5232,18.5439,345400.0
2005-01-10 14:30:00,26.81,26.85,26.81,26.83,715600.0,18.537,18.5646,18.537,18.5508,715600.0
2005-01-10 14:35:00,26.84,26.84,26.8,26.83,332000.0,18.5577,18.5577,18.5301,18.5508,332000.0
2005-01-10 14:40:00,26.83,26.83,26.79,26.81,701400.0,18.5508,18.5508,18.5232,18.537,701400.0
2005-01-10 14:45:00,26.8,26.81,26.77,26.78,1045800.0,18.5301,18.537,18.5093,18.5162,1045800.0
2005-01-10 14:50:00,26.79,26.82,26.79,26.81,1088000.0,18.5232,18.5439,18.5232,18.537,1088000.0
2005-01-10 14:55:00,26.81,26.82,26.79,26.8,562100.0,18.537,18.5439,18.5232,18.5301,562100.0
2005-01-10 15:00:00,26.8,26.83,26.79,26.81,806700.0,18.5301,18.5508,18.5232,18.537,806700.0
2005-01-10 15:05:00,26.81,26.81,26.72,26.75,1141900.0,18.537,18.537,18.4748,18.4955,1141900.0
2005-01-10 15:10:00,26.75,26.79,26.74,26.76,741200.0,18.4955,18.5232,18.4886,18.5024,741200.0
2005-01-10 15:15:00,26.75,26.76,26.69,26.7,1356900.0,18.4955,18.5024,18.454,18.4609,1356900.0
2005-01-10 15:20:00,26.69,26.71,26.66,26.67,1089300.0,18.454,18.4678,18.4333,18.4402,1089300.0
2005-01-10 15:25:00,26.66,26.73,26.66,26.71,1333600.0,18.4333,18.4817,18.4333,18.4678,1333600.0
2005-01-10 15:30:00,26.71,26.72,26.64,26.69,2589700.0,18.4678,18.4748,18.4194,18.454,2589700.0
2005-01-10 15:35:00,26.69,26.72,26.67,26.71,1930900.0,18.454,18.4748,18.4402,18.4678,1930900.0
2005-01-10 15:40:00,26.72,26.74,26.67,26.7,1670000.0,18.4748,18.4886,18.4402,18.4609,1670000.0
2005-01-10 15:45:00,26.71,26.74,26.66,26.71,923300.0,18.4678,18.4886,18.4333,18.4678,923300.0
2005-01-10 15:50:00,26.7,26.76,26.7,26.73,3079600.0,18.4609,18.5024,18.4609,18.4817,3079600.0
2005-01-10 15:55:00,26.73,26.81,26.73,26.81,3118400.0,18.4817,18.537,18.4817,18.537,3118400.0
2005-01-11 09:30:00,26.69,26.77,26.64,26.72,2159200.0,18.454,18.5093,18.4194,18.4748,2159200.0
2005-01-11 09:35:00,26.71,26.74,26.68,26.73,718800.0,18.4678,18.4886,18.4471,18.4817,718800.0
2005-01-11 09:40:00,26.74,26.74,26.7,26.73,791800.0,18.4886,18.4886,18.4609,18.4817,791800.0
2005-01-11 09:45:00,26.72,26.77,26.71,26.77,976400.0,18.4748,18.5093,18.4678,18.5093,976400.0
2005-01-11 09:50:00,26.77,26.79,26.73,26.76,727900.0,18.5093,18.5232,18.4817,18.5024,727900.0
2005-01-11 09:55:00,26.76,26.77,26.74,26.76,526000.0,18.5024,18.5093,18.4886,18.5024,526000.0
2005-01-11 10:00:00,26.76,26.77,26.69,26.72,1170200.0,18.5024,18.5093,18.454,18.4748,1170200.0
2005-01-11 10:05:00,26.73,26.77,26.71,26.76,734600.0,18.4817,18.5093,18.4678,18.5024,734600.0
2005-01-11 10:10:00,26.77,26.78,26.73,26.74,402500.0,18.5093,18.5162,18.4817,18.4886,402500.0
2005-01-11 10:15:00,26.74,26.75,26.72,26.75,865200.0,18.4886,18.4955,18.4748,18.4955,865200.0
2005-01-11 10:20:00,26.74,26.8,26.73,26.78,803000.0,18.4886,18.5301,18.4817,18.5162,803000.0
2005-01-11 10:25:00,26.78,26.82,26.75,26.77,1371300.0,18.5162,18.5439,18.4955,18.5093,1371300.0
2005-01-11 10:30:00,26.78,26.78,26.73,26.74,738500.0,18.5162,18.5162,18.4817,18.4886,738500.0
2005-01-11 10:35:00,26.75,26.75,26.71,26.75,1220800.0,18.4955,18.4955,18.4678,18.4955,1220800.0
2005-01-11 10:40:00,26.75,26.77,26.72,26.75,817600.0,18.4955,18.5093,18.4748,18.4955,817600.0
2005-01-11 10:45:00,26.75,26.77,26.73,26.74,909800.0,18.4955,18.5093,18.4817,18.4886,909800.0
2005-01-11 10:50:00,26.75,26.79,26.73,26.77,582100.0,18.4955,18.5232,18.4817,18.5093,582100.0
2005-01-11 10:55:00,26.77,26.8,26.76,26.78,943100.0,18.5093,18.5301,18.5024,18.5162,943100.0
2005-01-11 11:00:00,26.79,26.82,26.75,26.76,953700.0,18.5232,18.5439,18.4955,18.5024,953700.0
2005-01-11 11:05:00,26.76,26.79,26.75,26.77,323900.0,18.5024,18.5232,18.4955,18.5093,323900.0
2005-01-11 11:10:00,26.77,26.78,26.75,26.76,273800.0,18.5093,18.5162,18.4955,18.5024,273800.0
2005-01-11 11:15:00,26.76,26.77,26.73,26.75,631800.0,18.5024,18.5093,18.4817,18.4955,631800.0
2005-01-11 11:20:00,26.75,26.77,26.75,26.76,533900.0,18.4955,18.5093,18.4955,18.5024,533900.0
2005-01-11 11:25:00,26.76,26.81,26.76,26.79,1693700.0,18.5024,18.537,18.5024,18.5232,1693700.0
2005-01-11 11:30:00,26.79,26.8,26.77,26.77,546700.0,18.5232,18.5301,18.5093,18.5093,546700.0
2005-01-11 11:35:00,26.78,26.79,26.75,26.75,569500.0,18.5162,18.5232,18.4955,18.4955,569500.0
2005-01-11 11:40:00,26.75,26.79,26.74,26.75,926400.0,18.4955,18.5232,18.4886,18.4955,926400.0
2005-01-11 11:45:00,26.76,26.77,26.75,26.76,346200.0,18.5024,18.5093,18.4955,18.5024,346200.0
2005-01-11 11:50:00,26.75,26.76,26.74,26.75,557100.0,18.4955,18.5024,18.4886,18.4955,557100.0
2005-01-11 11:55:00,26.75,26.76,26.74,26.75,932600.0,18.4955,18.5024,18.4886,18.4955,932600.0
2005-01-11 12:00:00,26.75,26.76,26.73,26.75,479900.0,18.4955,18.5024,18.4817,18.4955,479900.0
2005-01-11 12:05:00,26.74,26.75,26.74,26.75,289000.0,18.4886,18.4955,18.4886,18.4955,289000.0
2005-01-11 12:10:00,26.75,26.76,26.72,26.73,1033400.0,18.4955,18.5024,18.4748,18.4817,1033400.0
2005-01-11 12:15:00,26.74,26.74,26.67,26.69,1771900.0,18.4886,18.4886,18.4402,18.454,1771900.0
2005-01-11 12:20:00,26.69,26.7,26.66,26.68,1354400.0,18.454,18.4609,18.4333,18.4471,1354400.0
2005-01-11 12:25:00,26.69,26.7,26.67,26.68,780300.0,18.454,18.4609,18.4402,18.4471,780300.0
2005-01-11 12:30:00,26.68,26.72,26.67,26.71,639100.0,18.4471,18.4748,18.4402,18.4678,639100.0
2005-01-11 12:35:00,26.7,26.71,26.68,26.7,439500.0,18.4609,18.4678,18.4471,18.4609,439500.0
2005-01-11 12:40:00,26.7,26.71,26.67,26.68,575700.0,18.4609,18.4678,18.4402,18.4471,575700.0
2005-01-11 12:45:00,26.68,26.69,26.65,26.66,747900.0,18.4471,18.454,18.4264,18.4333,747900.0
2005-01-11 12:50:00,26.67,26.7,26.66,26.68,575600.0,18.4402,18.4609,18.4333,18.4471,575600.0
2005-01-11 12:55:00,26.69,26.69,26.65,26.65,1141200.0,18.454,18.454,18.4264,18.4264,1141200.0
2005-01-11 13:00:00,26.65,26.66,26.61,26.64,1165100.0,18.4264,18.4333,18.3987,18.4194,1165100.0
2005-01-11 13:05:00,26.64,26.66,26.63,26.65,873300.0,18.4194,18.4333,18.4125,18.4264,873300.0
2005-01-11 13:10:00,26.65,26.68,26.62,26.67,483500.0,18.4264,18.4471,18.4056,18.4402,483500.0
2005-01-11 13:15:00,26.68,26.69,26.65,26.66,708300.0,18.4471,18.454,18.4264,18.4333,708300.0
2005-01-11 13:20:00,26.65,26.69,26.65,26.67,511500.0,18.4264,18.454,18.4264,18.4402,511500.0
2005-01-11 13:25:00,26.67,26.7,26.66,26.67,917700.0,18.4402,18.4609,18.4333,18.4402,917700.0
2005-01-11 13:30:00,26.67,26.7,26.67,26.68,657100.0,18.4402,18.4609,18.4402,18.4471,657100.0
2005-01-11 13:35:00,26.68,26.73,26.68,26.68,153100.0,18.4471,18.4817,18.4471,18.4471,153100.0
2005-01-11 13:40:00,26.68,26.7,26.68,26.69,309100.0,18.4471,18.4609,18.4471,18.454,309100.0
2005-01-11 13:45:00,26.69,26.71,26.68,26.7,278300.0,18.454,18.4678,18.4471,18.4609,278300.0
2005-01-11 13:50:00,26.7,26.75,26.7,26.74,1268000.0,18.4609,18.4955,18.4609,18.4886,1268000.0
2005-01-11 13:55:00,26.74,26.76,26.72,26.73,463800.0,18.4886,18.5024,18.4748,18.4817,463800.0
2005-01-11 14:00:00,26.73,26.76,26.72,26.73,317000.0,18.4817,18.5024,18.4748,18.4817,317000.0
2005-01-11 14:05:00,26.73,26.78,26.73,26.76,1171300.0,18.4817,18.5162,18.4817,18.5024,1171300.0
2005-01-11 14:10:00,26.76,26.78,26.73,26.74,935300.0,18.5024,18.5162,18.4817,18.4886,935300.0
2005-01-11 14:15:00,26.75,26.76,26.72,26.74,1025100.0,18.4955,18.5024,18.4748,18.4886,1025100.0
2005-01-11 14:20:00,26.73,26.73,26.69,26.72,1071400.0,18.4817,18.4817,18.454,18.4748,1071400.0
2005-01-11 14:25:00,26.72,26.73,26.71,26.71,195400.0,18.4748,18.4817,18.4678,18.4678,195400.0
2005-01-11 14:30:00,26.71,26.73,26.7,26.7,186500.0,18.4678,18.4817,18.4609,18.4609,186500.0
2005-01-11 14:35:00,26.7,26.74,26.7,26.73,535800.0,18.4609,18.4886,18.4609,18.4817,535800.0
2005-01-11 14:40:00,26.73,26.75,26.71,26.72,792300.0,18.4817,18.4955,18.4678,18.4748,792300.0
2005-01-11 14:45:00,26.72,26.74,26.71,26.72,324900.0,18.4748,18.4886,18.4678,18.4748,324900.0
2005-01-11 14:50:00,26.71,26.73,26.7,26.7,435900.0,18.4678,18.4817,18.4609,18.4609,435900.0
2005-01-11 14:55:00,26.7,26.73,26.69,26.72,703100.0,18.4609,18.4817,18.454,18.4748,703100.0
2005-01-11 15:00:00,26.73,26.73,26.71,26.71,295300.0,18.4817,18.4817,18.4678,18.4678,295300.0
2005-01-11 15:05:00,26.71,26.76,26.71,26.76,555700.0,18.4678,18.5024,18.4678,18.5024,555700.0
2005-01-11 15:10:00,26.76,26.77,26.74,26.75,356600.0,18.5024,18.5093,18.4886,18.4955,356600.0
2005-01-11 15:15:00,26.75,26.77,26.73,26.76,820000.0,18.4955,18.5093,18.4817,18.5024,820000.0
2005-01-11 15:20:00,26.77,26.79,26.74,26.75,445800.0,18.5093,18.5232,18.4886,18.4955,445800.0
2005-01-11 15:25:00,26.76,26.76,26.73,26.74,189600.0,18.5024,18.5024,18.4817,18.4886,189600.0
2005-01-11 15:30:00,26.74,26.75,26.72,26.73,883200.0,18.4886,18.4955,18.4748,18.4817,883200.0
2005-01-11 15:35:00,26.72,26.77,26.72,26.75,1068400.0,18.4748,18.5093,18.4748,18.4955,1068400.0
2005-01-11 15:40:00,26.75,26.78,26.74,26.78,963800.0,18.4955,18.5162,18.4886,18.5162,963800.0
2005-01-11 15:45:00,26.78,26.81,26.77,26.77,1086300.0,18.5162,18.537,18.5093,18.5093,1086300.0
2005-01-11 15:50:00,26.79,26.79,26.71,26.75,1250200.0,18.5232,18.5232,18.4678,18.4955,1250200.0
2005-01-11 15:55:00,26.76,26.79,26.7,26.74,1375700.0,18.5024,18.5232,18.4609,18.4886,1375700.0
2005-01-12 09:30:00,26.77,26.83,26.74,26.8,2195500.0,18.5093,18.5508,18.4886,18.5301,2195500.0
2005-01-12 09:35:00,26.81,26.83,26.77,26.79,1072300.0,18.537,18.5508,18.5093,18.5232,1072300.0
2005-01-12 09:40:00,26.79,26.81,26.75,26.76,775100.0,18.5232,18.537,18.4955,18.5024,775100.0
2005-01-12 09:45:00,26.76,26.77,26.72,26.72,1146800.0,18.5024,18.5093,18.4748,18.4748,1146800.0
2005-01-12 09:50:00,26.71,26.72,26.67,26.68,1909500.0,18.4678,18.4748,18.4402,18.4471,1909500.0
2005-01-12 09:55:00,26.68,26.72,26.68,26.69,841800.0,18.4471,18.4748,18.4471,18.454,841800.0
2005-01-12 10:00:00,26.69,26.74,26.69,26.72,711600.0,18.454,18.4886,18.454,18.4748,711600.0
2005-01-12 10:05:00,26.73,26.75,26.72,26.73,614100.0,18.4817,18.4955,18.4748,18.4817,614100.0
2005-01-12 10:10:00,26.73,26.75,26.71,26.71,819200.0,18.4817,18.4955,18.4678,18.4678,819200.0
2005-01-12 10:15:00,26.71,26.73,26.66,26.67,890400.0,18.4678,18.4817,18.4333,18.4402,890400.0
2005-01-12 10:20:00,26.67,27.7,26.66,26.7,785100.0,18.4402,19.1524,18.4333,18.4609,785100.0
2005-01-12 10:25:00,26.69,26.72,26.67,26.69,781100.0,18.454,18.4748,18.4402,18.454,781100.0
2005-01-12 10:30:00,26.69,26.73,26.67,26.73,894900.0,18.454,18.4817,18.4402,18.4817,894900.0
2005-01-12 10:35:00,26.73,26.74,26.66,26.66,918700.0,18.4817,18.4886,18.4333,18.4333,918700.0
2005-01-12 10:40:00,26.66,26.69,26.66,26.69,959400.0,18.4333,18.454,18.4333,18.454,959400.0
2005-01-12 10:45:00,26.67,26.69,26.67,26.67,615400.0,18.4402,18.454,18.4402,18.4402,615400.0
2005-01-12 10:50:00,26.67,26.68,26.62,26.63,1507300.0,18.4402,18.4471,18.4056,18.4125,1507300.0
2005-01-12 10:55:00,26.63,26.69,26.62,26.68,1169500.0,18.4125,18.454,18.4056,18.4471,1169500.0
2005-01-12 11:00:00,26.68,26.7,26.66,26.69,465500.0,18.4471,18.4609,18.4333,18.454,465500.0
2005-01-12 11:05:00,26.68,26.7,26.67,26.68,570000.0,18.4471,18.4609,18.4402,18.4471,570000.0
2005-01-12 11:10:00,26.69,26.71,26.67,26.69,618500.0,18.454,18.4678,18.4402,18.454,618500.0
2005-01-12 11:15:00,26.69,26.73,26.68,26.73,994700.0,18.454,18.4817,18.4471,18.4817,994700.0
2005-01-12 11:20:00,26.73,26.73,26.7,26.72,1238800.0,18.4817,18.4817,18.4609,18.4748,1238800.0
2005-01-12 11:25:00,26.71,26.74,26.7,26.72,714900.0,18.4678,18.4886,18.4609,18.4748,714900.0
2005-01-12 11:30:00,26.73,26.75,26.71,26.71,878200.0,18.4817,18.4955,18.4678,18.4678,878200.0
2005-01-12 11:35:00,26.72,26.75,26.72,26.74,1275300.0,18.4748,18.4955,18.4748,18.4886,1275300.0
2005-01-12 11:40:00,26.74,26.77,26.73,26.75,1133200.0,18.4886,18.5093,18.4817,18.4955,1133200.0
2005-01-12 11:45:00,26.75,26.85,26.73,26.77,967500.0,18.4955,18.5646,18.4817,18.5093,967500.0
2005-01-12 11:50:00,26.76,26.77,26.73,26.73,524000.0,18.5024,18.5093,18.4817,18.4817,524000.0
2005-01-12 11:55:00,26.72,26.74,26.67,26.74,203100.0,18.4748,18.4886,18.4402,18.4886,203100.0
2005-01-12 12:00:00,26.73,26.75,26.73,26.74,270400.0,18.4817,18.4955,18.4817,18.4886,270400.0
2005-01-12 12:05:00,26.73,26.75,26.73,26.73,134400.0,18.4817,18.4955,18.4817,18.4817,134400.0
2005-01-12 12:10:00,26.73,26.74,26.71,26.73,583000.0,18.4817,18.4886,18.4678,18.4817,583000.0
2005-01-12 12:15:00,26.72,26.76,26.72,26.73,653200.0,18.4748,18.5024,18.4748,18.4817,653200.0
2005-01-12 12:20:00,26.73,26.77,26.73,26.77,397200.0,18.4817,18.5093,18.4817,18.5093,397200.0
2005-01-12 12:25:00,26.76,26.8,26.76,26.8,873900.0,18.5024,18.5301,18.5024,18.5301,873900.0
2005-01-12 12:30:00,26.79,26.8,26.79,26.8,316300.0,18.5232,18.5301,18.5232,18.5301,316300.0
2005-01-12 12:35:00,26.79,26.8,26.77,26.77,308300.0,18.5232,18.5301,18.5093,18.5093,308300.0
2005-01-12 12:40:00,26.78,26.79,26.77,26.78,232800.0,18.5162,18.5232,18.5093,18.5162,232800.0
2005-01-12 12:45:00,26.78,26.78,26.75,26.75,176100.0,18.5162,18.5162,18.4955,18.4955,176100.0
2005-01-12 12:50:00,26.76,26.78,26.75,26.77,406500.0,18.5024,18.5162,18.4955,18.5093,406500.0
2005-01-12 12:55:00,26.76,26.77,26.74,26.75,414500.0,18.5024,18.5093,18.4886,18.4955,414500.0
2005-01-12 13:00:00,26.75,26.78,26.74,26.78,132200.0,18.4955,18.5162,18.4886,18.5162,132200.0
2005-01-12 13:05:00,26.78,26.8,26.77,26.78,379100.0,18.5162,18.5301,18.5093,18.5162,379100.0
2005-01-12 13:10:00,26.79,26.81,26.78,26.78,794400.0,18.5232,18.537,18.5162,18.5162,794400.0
2005-01-12 13:15:00,26.78,26.79,26.78,26.78,299700.0,18.5162,18.5232,18.5162,18.5162,299700.0
2005-01-12 13:20:00,26.78,26.79,26.76,26.78,494500.0,18.5162,18.5232,18.5024,18.5162,494500.0
2005-01-12 13:25:00,26.78,26.8,26.76,26.76,500500.0,18.5162,18.5301,18.5024,18.5024,500500.0
2005-01-12 13:30:00,26.76,26.78,26.73,26.75,615900.0,18.5024,18.5162,18.4817,18.4955,615900.0
2005-01-12 13:35:00,26.75,26.78,26.72,26.77,523400.0,18.4955,18.5162,18.4748,18.5093,523400.0
2005-01-12 13:40:00,26.77,26.78,26.76,26.77,73500.0,18.5093,18.5162,18.5024,18.5093,73500.0
2005-01-12 13:45:00,26.76,26.77,26.73,26.73,359300.0,18.5024,18.5093,18.4817,18.4817,359300.0
2005-01-12 13:50:00,26.73,26.75,26.7,26.72,1028800.0,18.4817,18.4955,18.4609,18.4748,1028800.0
2005-01-12 13:55:00,26.71,26.74,26.71,26.73,595600.0,18.4678,18.4886,18.4678,18.4817,595600.0
2005-01-12 14:00:00,26.73,26.75,26.7,26.75,940600.0,18.4817,18.4955,18.4609,18.4955,940600.0
2005-01-12 14:05:00,26.74,26.76,26.72,26.75,739000.0,18.4886,18.5024,18.4748,18.4955,739000.0
2005-01-12 14:10:00,26.76,26.76,26.7,26.7,905700.0,18.5024,18.5024,18.4609,18.4609,905700.0
2005-01-12 14:15:00,26.71,26.77,26.69,26.76,1079300.0,18.4678,18.5093,18.454,18.5024,1079300.0
2005-01-12 14:20:00,26.77,26.77,26.73,26.73,395700.0,18.5093,18.5093,18.4817,18.4817,395700.0
2005-01-12 14:25:00,26.73,26.75,26.71,26.73,407900.0,18.4817,18.4955,18.4678,18.4817,407900.0
2005-01-12 14:30:00,26.73,26.74,26.71,26.73,557300.0,18.4817,18.4886,18.4678,18.4817,557300.0
2005-01-12 14:35:00,26.72,26.75,26.68,26.73,688600.0,18.4748,18.4955,18.4471,18.4817,688600.0
2005-01-12 14:40:00,26.73,26.74,26.64,26.66,2606300.0,18.4817,18.4886,18.4194,18.4333,2606300.0
2005-01-12 14:45:00,26.66,26.68,26.65,26.66,383800.0,18.4333,18.4471,18.4264,18.4333,383800.0
2005-01-12 14:50:00,26.66,26.7,26.65,26.69,1151000.0,18.4333,18.4609,18.4264,18.454,1151000.0
2005-01-12 14:55:00,26.69,26.71,26.66,26.68,813200.0,18.454,18.4678,18.4333,18.4471,813200.0
2005-01-12 15:00:00,26.68,26.7,26.66,26.69,458300.0,18.4471,18.4609,18.4333,18.454,458300.0
2005-01-12 15:05:00,26.69,26.72,26.68,26.7,895100.0,18.454,18.4748,18.4471,18.4609,895100.0
2005-01-12 15:10:00,26.69,26.72,26.67,26.69,586700.0,18.454,18.4748,18.4402,18.454,586700.0
2005-01-12 15:15:00,26.69,26.72,26.68,26.69,2000800.0,18.454,18.4748,18.4471,18.454,2000800.0
2005-01-12 15:20:00,26.69,26.72,26.68,26.68,1038300.0,18.454,18.4748,18.4471,18.4471,1038300.0
2005-01-12 15:25:00,26.69,26.73,26.68,26.73,1472600.0,18.454,18.4817,18.4471,18.4817,1472600.0
2005-01-12 15:30:00,26.71,26.77,26.68,26.75,2462900.0,18.4678,18.5093,18.4471,18.4955,2462900.0
2005-01-12 15:35:00,26.76,26.79,26.74,26.77,1943400.0,18.5024,18.5232,18.4886,18.5093,1943400.0
2005-01-12 15:40:00,26.77,26.8,26.76,26.79,1768500.0,18.5093,18.5301,18.5024,18.5232,1768500.0
2005-01-12 15:45:00,26.79,26.8,26.68,26.75,1108100.0,18.5232,18.5301,18.4471,18.4955,1108100.0
2005-01-12 15:50:00,26.75,26.81,26.74,26.8,1814600.0,18.4955,18.537,18.4886,18.5301,1814600.0
2005-01-12 15:55:00,26.79,26.82,26.76,26.77,2420700.0,18.5232,18.5439,18.5024,18.5093,2420700.0
2005-01-13 09:30:00,26.69,26.72,26.66,26.67,2211000.0,18.454,18.4748,18.4333,18.4402,2211000.0
2005-01-13 09:35:00,26.66,26.68,26.65,26.66,735100.0,18.4333,18.4471,18.4264,18.4333,735100.0
2005-01-13 09:40:00,26.67,26.7,26.66,26.68,466500.0,18.4402,18.4609,18.4333,18.4471,466500.0
2005-01-13 09:45:00,26.68,26.7,26.65,26.66,730100.0,18.4471,18.4609,18.4264,18.4333,730100.0
2005-01-13 09:50:00,26.67,26.7,26.65,26.67,1083600.0,18.4402,18.4609,18.4264,18.4402,1083600.0
2005-01-13 09:55:00,26.67,26.7,26.66,26.68,861000.0,18.4402,18.4609,18.4333,18.4471,861000.0
2005-01-13 10:00:00,26.68,26.69,26.65,26.68,824100.0,18.4471,18.454,18.4264,18.4471,824100.0
2005-01-13 10:05:00,26.68,26.69,26.62,26.63,1508600.0,18.4471,18.454,18.4056,18.4125,1508600.0
2005-01-13 10:10:00,26.63,26.66,26.62,26.64,1482300.0,18.4125,18.4333,18.4056,18.4194,1482300.0
2005-01-13 10:15:00,26.64,26.65,26.61,26.62,1112600.0,18.4194,18.4264,18.3987,18.4056,1112600.0
2005-01-13 10:20:00,26.63,26.67,26.62,26.64,1130400.0,18.4125,18.4402,18.4056,18.4194,1130400.0
2005-01-13 10:25:00,26.64,26.8,26.62,26.66,564100.0,18.4194,18.5301,18.4056,18.4333,564100.0
2005-01-13 10:30:00,26.65,26.67,26.63,26.64,692200.0,18.4264,18.4402,18.4125,18.4194,692200.0
2005-01-13 10:35:00,26.64,26.66,26.62,26.64,878000.0,18.4194,18.4333,18.4056,18.4194,878000.0
2005-01-13 10:40:00,26.63,26.64,26.6,26.62,1041700.0,18.4125,18.4194,18.3918,18.4056,1041700.0
2005-01-13 10:45:00,26.62,26.63,26.6,26.62,492300.0,18.4056,18.4125,18.3918,18.4056,492300.0
2005-01-13 10:50:00,26.63,26.66,26.58,26.59,1825400.0,18.4125,18.4333,18.378,18.3849,1825400.0
2005-01-13 10:55:00,26.58,26.61,26.57,26.6,906300.0,18.378,18.3987,18.371,18.3918,906300.0
2005-01-13 11:00:00,26.6,26.62,26.58,26.62,695500.0,18.3918,18.4056,18.378,18.4056,695500.0
2005-01-13 11:05:00,26.61,26.64,26.59,26.61,1413100.0,18.3987,18.4194,18.3849,18.3987,1413100.0
2005-01-13 11:10:00,26.61,26.63,26.6,26.61,556300.0,18.3987,18.4125,18.3918,18.3987,556300.0
2005-01-13 11:15:00,26.61,26.64,26.6,26.62,1462000.0,18.3987,18.4194,18.3918,18.4056,1462000.0
2005-01-13 11:20:00,26.62,26.63,26.6,26.61,468800.0,18.4056,18.4125,18.3918,18.3987,468800.0
2005-01-13 11:25:00,26.61,26.63,26.6,26.6,296100.0,18.3987,18.4125,18.3918,18.3918,296100.0
2005-01-13 11:30:00,26.6,26.61,26.57,26.59,785600.0,18.3918,18.3987,18.371,18.3849,785600.0
2005-01-13 11:35:00,26.59,26.62,26.57,26.61,574900.0,18.3849,18.4056,18.371,18.3987,574900.0
2005-01-13 11:40:00,26.6,26.62,26.56,26.58,864200.0,18.3918,18.4056,18.3641,18.378,864200.0
2005-01-13 11:45:00,26.58,26.58,26.55,26.58,655700.0,18.378,18.378,18.3572,18.378,655700.0
2005-01-13 11:50:00,26.58,26.62,26.55,26.61,645900.0,18.378,18.4056,18.3572,18.3987,645900.0
2005-01-13 11:55:00,26.62,26.63,26.6,26.6,591500.0,18.4056,18.4125,18.3918,18.3918,591500.0
2005-01-13 12:00:00,26.61,26.63,26.59,26.61,485100.0,18.3987,18.4125,18.3849,18.3987,485100.0
2005-01-13 12:05:00,26.61,26.63,26.59,26.6,571000.0,18.3987,18.4125,18.3849,18.3918,571000.0
2005-01-13 12:10:00,26.59,26.63,26.59,26.62,511900.0,18.3849,18.4125,18.3849,18.4056,511900.0
2005-01-13 12:15:00,26.62,26.65,26.62,26.63,836800.0,18.4056,18.4264,18.4056,18.4125,836800.0
2005-01-13 12:20:00,26.64,26.66,26.62,26.63,1107600.0,18.4194,18.4333,18.4056,18.4125,1107600.0
2005-01-13 12:25:00,26.62,26.64,26.61,26.63,303500.0,18.4056,18.4194,18.3987,18.4125,303500.0
2005-01-13 12:30:00,26.63,26.66,26.62,26.63,446600.0,18.4125,18.4333,18.4056,18.4125,446600.0
2005-01-13 12:35:00,26.63,26.63,26.62,26.62,132600.0,18.4125,18.4125,18.4056,18.4056,132600.0
2005-01-13 12:40:00,26.62,26.64,26.61,26.63,294500.0,18.4056,18.4194,18.3987,18.4125,294500.0
2005-01-13 12:45:00,26.63,26.64,26.62,26.62,155700.0,18.4125,18.4194,18.4056,18.4056,155700.0
2005-01-13 12:50:00,26.62,26.62,26.61,26.62,176800.0,18.4056,18.4056,18.3987,18.4056,176800.0
2005-01-13 12:55:00,26.62,26.63,26.61,26.61,214600.0,18.4056,18.4125,18.3987,18.3987,214600.0
2005-01-13 13:00:00,26.61,26.63,26.61,26.63,250200.0,18.3987,18.4125,18.3987,18.4125,250200.0
2005-01-13 13:05:00,26.62,26.66,26.62,26.62,876200.0,18.4056,18.4333,18.4056,18.4056,876200.0
2005-01-13 13:10:00,26.63,26.65,26.62,26.64,411300.0,18.4125,18.4264,18.4056,18.4194,411300.0
2005-01-13 13:15:00,26.65,26.65,26.62,26.62,380400.0,18.4264,18.4264,18.4056,18.4056,380400.0
2005-01-13 13:20:00,26.62,26.63,26.58,26.6,1155300.0,18.4056,18.4125,18.378,18.3918,1155300.0
2005-01-13 13:25:00,26.6,26.6,26.57,26.57,288700.0,18.3918,18.3918,18.371,18.371,288700.0
2005-01-13 13:30:00,26.57,26.61,26.56,26.57,321300.0,18.371,18.3987,18.3641,18.371,321300.0
2005-01-13 13:35:00,26.57,26.59,26.57,26.59,353000.0,18.371,18.3849,18.371,18.3849,353000.0
2005-01-13 13:40:00,26.58,26.6,26.57,26.58,1512400.0,18.378,18.3918,18.371,18.378,1512400.0
2005-01-13 13:45:00,26.58,26.59,26.55,26.56,863100.0,18.378,18.3849,18.3572,18.3641,863100.0
2005-01-13 13:50:00,26.55,26.56,26.55,26.56,1140800.0,18.3572,18.3641,18.3572,18.3641,1140800.0
2005-01-13 13:55:00,26.56,26.56,26.55,26.55,1042100.0,18.3641,18.3641,18.3572,18.3572,1042100.0
2005-01-13 14:00:00,26.55,26.56,26.53,26.54,979600.0,18.3572,18.3641,18.3434,18.3503,979600.0
2005-01-13 14:05:00,26.54,26.54,26.51,26.51,923100.0,18.3503,18.3503,18.3296,18.3296,923100.0
2005-01-13 14:10:00,26.51,26.52,26.5,26.52,807000.0,18.3296,18.3365,18.3226,18.3365,807000.0
2005-01-13 14:15:00,26.52,26.55,26.51,26.54,923700.0,18.3365,18.3572,18.3296,18.3503,923700.0
2005-01-13 14:20:00,26.55,26.57,26.54,26.55,1067900.0,18.3572,18.371,18.3503,18.3572,1067900.0
2005-01-13 14:25:00,26.55,26.56,26.54,26.55,714500.0,18.3572,18.3641,18.3503,18.3572,714500.0
2005-01-13 14:30:00,26.55,26.56,26.52,26.53,396000.0,18.3572,18.3641,18.3365,18.3434,396000.0
2005-01-13 14:35:00,26.53,26.55,26.52,26.53,752900.0,18.3434,18.3572,18.3365,18.3434,752900.0
2005-01-13 14:40:00,26.53,26.54,26.5,26.52,830800.0,18.3434,18.3503,18.3226,18.3365,830800.0
2005-01-13 14:45:00,26.52,26.52,26.5,26.52,1530600.0,18.3365,18.3365,18.3226,18.3365,1530600.0
2005-01-13 14:50:00,26.52,26.52,26.49,26.5,1473100.0,18.3365,18.3365,18.3157,18.3226,1473100.0
2005-01-13 14:55:00,26.5,26.54,26.46,26.47,2409600.0,18.3226,18.3503,18.295,18.3019,2409600.0
2005-01-13 15:00:00,26.48,26.49,26.43,26.43,1321600.0,18.3088,18.3157,18.2742,18.2742,1321600.0
2005-01-13 15:05:00,26.44,26.47,26.41,26.45,1133500.0,18.2812,18.3019,18.2604,18.2881,1133500.0
2005-01-13 15:10:00,26.44,26.49,26.42,26.45,1768900.0,18.2812,18.3157,18.2673,18.2881,1768900.0
2005-01-13 15:15:00,26.45,26.47,26.39,26.41,1099000.0,18.2881,18.3019,18.2466,18.2604,1099000.0
2005-01-13 15:20:00,26.42,26.45,26.33,26.37,2896700.0,18.2673,18.2881,18.2051,18.2328,2896700.0
2005-01-13 15:25:00,26.37,26.4,26.33,26.34,1819500.0,18.2328,18.2535,18.2051,18.212,1819500.0
2005-01-13 15:30:00,26.33,26.34,26.29,26.3,2424200.0,18.2051,18.212,18.1774,18.1844,2424200.0
2005-01-13 15:35:00,26.29,26.31,26.26,26.27,2417400.0,18.1774,18.1913,18.1567,18.1636,2417400.0
2005-01-13 15:40:00,26.26,26.27,26.19,26.19,3689100.0,18.1567,18.1636,18.1083,18.1083,3689100.0
2005-01-13 15:45:00,26.18,26.27,26.16,26.27,3099500.0,18.1014,18.1636,18.0876,18.1636,3099500.0
2005-01-13 15:50:00,26.27,26.3,26.2,26.24,2944900.0,18.1636,18.1844,18.1152,18.1429,2944900.0
2005-01-13 15:55:00,26.24,26.29,26.22,26.27,3529500.0,18.1429,18.1774,18.129,18.1636,3529500.0
2005-01-14 09:30:00,26.4,26.45,26.32,26.33,2544300.0,18.2535,18.2881,18.1982,18.2051,2544300.0
2005-01-14 09:35:00,26.32,26.38,26.22,26.26,1327000.0,18.1982,18.2397,18.129,18.1567,1327000.0
2005-01-14 09:40:00,26.26,26.29,26.22,26.22,1404700.0,18.1567,18.1774,18.129,18.129,1404700.0
2005-01-14 09:45:00,26.23,26.23,26.18,26.2,1894300.0,18.136,18.136,18.1014,18.1152,1894300.0
2005-01-14 09:50:00,26.2,26.2,26.09,26.12,2883400.0,18.1152,18.1152,18.0392,18.0599,2883400.0
2005-01-14 09:55:00,26.13,26.2,26.11,26.17,2487500.0,18.0668,18.1152,18.053,18.0945,2487500.0
2005-01-14 10:00:00,26.18,26.22,26.13,26.16,1871600.0,18.1014,18.129,18.0668,18.0876,1871600.0
2005-01-14 10:05:00,26.16,26.18,26.1,26.11,1247400.0,18.0876,18.1014,18.0461,18.053,1247400.0
2005-01-14 10:10:00,26.11,26.14,26.08,26.13,1657500.0,18.053,18.0737,18.0323,18.0668,1657500.0
2005-01-14 10:15:00,26.14,26.19,26.13,26.18,1353400.0,18.0737,18.1083,18.0668,18.1014,1353400.0
2005-01-14 10:20:00,26.18,26.19,26.14,26.15,1120400.0,18.1014,18.1083,18.0737,18.0807,1120400.0
2005-01-14 10:25:00,26.15,26.29,26.14,26.28,1341400.0,18.0807,18.1774,18.0737,18.1705,1341400.0
2005-01-14 10:30:00,26.28,26.32,26.26,26.28,1699300.0,18.1705,18.1982,18.1567,18.1705,1699300.0
2005-01-14 10:35:00,26.28,26.3,26.25,26.26,1342700.0,18.1705,18.1844,18.1498,18.1567,1342700.0
2005-01-14 10:40:00,26.26,26.28,26.23,26.24,845700.0,18.1567,18.1705,18.136,18.1429,845700.0
2005-01-14 10:45:00,26.23,26.3,26.23,26.27,1098300.0,18.136,18.1844,18.136,18.1636,1098300.0
2005-01-14 10:50:00,26.27,26.27,26.23,26.23,878900.0,18.1636,18.1636,18.136,18.136,878900.0
2005-01-14 10:55:00,26.23,26.27,26.19,26.23,763300.0,18.136,18.1636,18.1083,18.136,763300.0
2005-01-14 11:00:00,26.23,26.28,26.22,26.27,982200.0,18.136,18.1705,18.129,18.1636,982200.0
2005-01-14 11:05:00,26.28,26.32,26.27,26.29,996300.0,18.1705,18.1982,18.1636,18.1774,996300.0
2005-01-14 11:10:00,26.28,26.29,26.23,26.27,1577700.0,18.1705,18.1774,18.136,18.1636,1577700.0
2005-01-14 11:15:00,26.26,26.28,26.25,26.25,901100.0,18.1567,18.1705,18.1498,18.1498,901100.0
2005-01-14 11:20:00,26.26,26.3,26.25,26.29,1239400.0,18.1567,18.1844,18.1498,18.1774,1239400.0
2005-01-14 11:25:00,26.28,26.29,26.26,26.29,924500.0,18.1705,18.1774,18.1567,18.1774,924500.0
2005-01-14 11:30:00,26.28,26.29,26.26,26.27,367700.0,18.1705,18.1774,18.1567,18.1636,367700.0
2005-01-14 11:35:00,26.27,26.28,26.25,26.26,600400.0,18.1636,18.1705,18.1498,18.1567,600400.0
2005-01-14 11:40:00,26.26,26.27,26.2,26.24,711400.0,18.1567,18.1636,18.1152,18.1429,711400.0
2005-01-14 11:45:00,26.23,26.26,26.22,26.22,708200.0,18.136,18.1567,18.129,18.129,708200.0
2005-01-14 11:50:00,26.23,26.24,26.2,26.21,785500.0,18.136,18.1429,18.1152,18.1221,785500.0
2005-01-14 11:55:00,26.21,26.22,26.19,26.2,532700.0,18.1221,18.129,18.1083,18.1152,532700.0
2005-01-14 12:00:00,26.2,26.25,26.2,26.24,785900.0,18.1152,18.1498,18.1152,18.1429,785900.0
2005-01-14 12:05:00,26.23,26.25,26.23,26.23,169200.0,18.136,18.1498,18.136,18.136,169200.0
2005-01-14 12:10:00,26.24,26.24,26.22,26.23,199200.0,18.1429,18.1429,18.129,18.136,199200.0
2005-01-14 12:15:00,26.23,26.25,26.22,26.23,335100.0,18.136,18.1498,18.129,18.136,335100.0
2005-01-14 12:20:00,26.23,26.26,26.23,26.25,452200.0,18.136,18.1567,18.136,18.1498,452200.0
2005-01-14 12:25:00,26.24,26.25,26.22,26.25,506500.0,18.1429,18.1498,18.129,18.1498,506500.0
2005-01-14 12:30:00,26.24,26.28,26.21,26.22,922200.0,18.1429,18.1705,18.1221,18.129,922200.0
2005-01-14 12:35:00,26.22,26.24,26.19,26.21,543500.0,18.129,18.1429,18.1083,18.1221,543500.0
2005-01-14 12:40:00,26.21,26.22,26.18,26.18,564300.0,18.1221,18.129,18.1014,18.1014,564300.0
2005-01-14 12:45:00,26.18,26.19,26.15,26.16,1550500.0,18.1014,18.1083,18.0807,18.0876,1550500.0
2005-01-14 12:50:00,26.16,26.18,26.15,26.18,476700.0,18.0876,18.1014,18.0807,18.1014,476700.0
2005-01-14 12:55:00,26.17,26.19,26.14,26.14,693400.0,18.0945,18.1083,18.0737,18.0737,693400.0
2005-01-14 13:00:00,26.14,26.15,26.11,26.15,524700.0,18.0737,18.0807,18.053,18.0807,524700.0
2005-01-14 13:05:00,26.15,26.16,26.14,26.16,238400.0,18.0807,18.0876,18.0737,18.0876,238400.0
2005-01-14 13:10:00,26.15,26.16,26.12,26.14,1141100.0,18.0807,18.0876,18.0599,18.0737,1141100.0
2005-01-14 13:15:00,26.13,26.16,26.13,26.15,936400.0,18.0668,18.0876,18.0668,18.0807,936400.0
2005-01-14 13:20:00,26.14,26.16,26.13,26.13,335900.0,18.0737,18.0876,18.0668,18.0668,335900.0
2005-01-14 13:25:00,26.13,26.14,26.12,26.12,364400.0,18.0668,18.0737,18.0599,18.0599,364400.0
2005-01-14 13:30:00,26.12,26.16,26.12,26.13,225200.0,18.0599,18.0876,18.0599,18.0668,225200.0
2005-01-14 13:35:00,26.12,26.13,26.1,26.11,587900.0,18.0599,18.0668,18.0461,18.053,587900.0
2005-01-14 13:40:00,26.11,26.12,26.1,26.12,422400.0,18.053,18.0599,18.0461,18.0599,422400.0
2005-01-14 13:45:00,26.11,26.15,26.11,26.13,429900.0,18.053,18.0807,18.053,18.0668,429900.0
2005-01-14 13:50:00,26.13,26.14,26.11,26.13,234600.0,18.0668,18.0737,18.053,18.0668,234600.0
2005-01-14 13:55:00,26.13,26.43,26.12,26.16,228400.0,18.0668,18.2742,18.0599,18.0876,228400.0
2005-01-14 14:00:00,26.16,26.18,26.14,26.17,507700.0,18.0876,18.1014,18.0737,18.0945,507700.0
2005-01-14 14:05:00,26.17,26.21,26.17,26.19,778600.0,18.0945,18.1221,18.0945,18.1083,778600.0
2005-01-14 14:10:00,26.18,26.19,26.13,26.14,757900.0,18.1014,18.1083,18.0668,18.0737,757900.0
2005-01-14 14:15:00,26.14,26.2,26.13,26.14,743700.0,18.0737,18.1152,18.0668,18.0737,743700.0
2005-01-14 14:20:00,26.14,26.17,26.14,26.16,315100.0,18.0737,18.0945,18.0737,18.0876,315100.0
2005-01-14 14:25:00,26.16,26.19,26.14,26.14,564600.0,18.0876,18.1083,18.0737,18.0737,564600.0
2005-01-14 14:30:00,26.14,26.2,26.14,26.2,421700.0,18.0737,18.1152,18.0737,18.1152,421700.0
2005-01-14 14:35:00,26.2,26.2,26.16,26.16,919200.0,18.1152,18.1152,18.0876,18.0876,919200.0
2005-01-14 14:40:00,26.16,26.17,26.13,26.14,722500.0,18.0876,18.0945,18.0668,18.0737,722500.0
2005-01-14 14:45:00,26.14,26.19,26.14,26.15,250000.0,18.0737,18.1083,18.0737,18.0807,250000.0
2005-01-14 14:50:00,26.16,26.18,26.15,26.16,637600.0,18.0876,18.1014,18.0807,18.0876,637600.0
2005-01-14 14:55:00,26.16,26.19,26.14,26.16,986900.0,18.0876,18.1083,18.0737,18.0876,986900.0
2005-01-14 15:00:00,26.17,26.17,26.13,26.13,483600.0,18.0945,18.0945,18.0668,18.0668,483600.0
2005-01-14 15:05:00,26.13,26.14,26.09,26.11,1273800.0,18.0668,18.0737,18.0392,18.053,1273800.0
2005-01-14 15:10:00,26.11,26.12,26.08,26.12,709900.0,18.053,18.0599,18.0323,18.0599,709900.0
2005-01-14 15:15:00,26.11,26.13,26.09,26.1,822000.0,18.053,18.0668,18.0392,18.0461,822000.0
2005-01-14 15:20:00,26.11,26.12,26.09,26.11,415900.0,18.053,18.0599,18.0392,18.053,415900.0
2005-01-14 15:25:00,26.11,26.12,26.06,26.08,1144300.0,18.053,18.0599,18.0184,18.0323,1144300.0
2005-01-14 15:30:00,26.08,26.09,26.06,26.07,1097500.0,18.0323,18.0392,18.0184,18.0253,1097500.0
2005-01-14 15:35:00,26.08,26.12,26.07,26.1,1568800.0,18.0323,18.0599,18.0253,18.0461,1568800.0
2005-01-14 15:40:00,26.1,26.13,26.09,26.11,943900.0,18.0461,18.0668,18.0392,18.053,943900.0
2005-01-14 15:45:00,26.11,26.11,26.08,26.1,766300.0,18.053,18.053,18.0323,18.0461,766300.0
2005-01-14 15:50:00,26.11,26.11,26.08,26.1,988400.0,18.053,18.053,18.0323,18.0461,988400.0
2005-01-14 15:55:00,26.1,26.13,26.04,26.12,3682300.0,18.0461,18.0668,18.0046,18.0599,3682300.0
2005-01-18 09:30:00,26.02,26.03,25.96,25.97,3352100.0,17.9908,17.9977,17.9493,17.9562,3352100.0
2005-01-18 09:35:00,25.97,25.98,25.84,25.84,2211800.0,17.9562,17.9631,17.8663,17.8663,2211800.0
2005-01-18 09:40:00,25.84,25.94,25.84,25.91,2436100.0,17.8663,17.9355,17.8663,17.9147,2436100.0
2005-01-18 09:45:00,25.91,25.95,25.9,25.91,1118600.0,17.9147,17.9424,17.9078,17.9147,1118600.0
2005-01-18 09:50:00,25.9,25.98,25.9,25.95,1353900.0,17.9078,17.9631,17.9078,17.9424,1353900.0
2005-01-18 09:55:00,25.95,25.96,25.91,25.94,888300.0,17.9424,17.9493,17.9147,17.9355,888300.0
2005-01-18 10:00:00,25.93,25.98,25.93,25.95,743200.0,17.9285,17.9631,17.9285,17.9424,743200.0
2005-01-18 10:05:00,25.96,25.98,25.94,25.95,868200.0,17.9493,17.9631,17.9355,17.9424,868200.0
2005-01-18 10:10:00,25.95,26.0,25.95,25.99,1515000.0,17.9424,17.9769,17.9424,17.97,1515000.0
2005-01-18 10:15:00,25.98,25.99,25.96,25.98,778100.0,17.9631,17.97,17.9493,17.9631,778100.0
2005-01-18 10:20:00,25.97,26.03,25.97,26.02,1149300.0,17.9562,17.9977,17.9562,17.9908,1149300.0
2005-01-18 10:25:00,26.02,26.06,25.96,26.05,1912400.0,17.9908,18.0184,17.9493,18.0115,1912400.0
2005-01-18 10:30:00,26.05,26.12,26.04,26.09,1329000.0,18.0115,18.0599,18.0046,18.0392,1329000.0
2005-01-18 10:35:00,26.09,26.14,26.07,26.08,1301900.0,18.0392,18.0737,18.0253,18.0323,1301900.0
2005-01-18 10:40:00,26.08,26.14,26.08,26.12,1298500.0,18.0323,18.0737,18.0323,18.0599,1298500.0
2005-01-18 10:45:00,26.12,26.12,26.07,26.07,901800.0,18.0599,18.0599,18.0253,18.0253,901800.0
2005-01-18 10:50:00,26.08,26.12,26.06,26.07,1039700.0,18.0323,18.0599,18.0184,18.0253,1039700.0
2005-01-18 10:55:00,26.07,26.09,26.07,26.09,403800.0,18.0253,18.0392,18.0253,18.0392,403800.0
2005-01-18 11:00:00,26.09,26.11,26.08,26.09,422400.0,18.0392,18.053,18.0323,18.0392,422400.0
2005-01-18 11:05:00,26.1,26.14,26.09,26.14,587200.0,18.0461,18.0737,18.0392,18.0737,587200.0
2005-01-18 11:10:00,26.14,26.15,26.12,26.14,846700.0,18.0737,18.0807,18.0599,18.0737,846700.0
2005-01-18 11:15:00,26.15,26.2,26.14,26.17,2362700.0,18.0807,18.1152,18.0737,18.0945,2362700.0
2005-01-18 11:20:00,26.18,26.19,26.15,26.17,927700.0,18.1014,18.1083,18.0807,18.0945,927700.0
2005-01-18 11:25:00,26.17,26.18,26.15,26.16,506100.0,18.0945,18.1014,18.0807,18.0876,506100.0
2005-01-18 11:30:00,26.15,26.23,26.15,26.23,1036700.0,18.0807,18.136,18.0807,18.136,1036700.0
2005-01-18 11:35:00,26.23,26.29,26.22,26.25,1684000.0,18.136,18.1774,18.129,18.1498,1684000.0
2005-01-18 11:40:00,26.25,26.27,26.24,26.24,367600.0,18.1498,18.1636,18.1429,18.1429,367600.0
2005-01-18 11:45:00,26.25,26.27,26.24,26.24,460700.0,18.1498,18.1636,18.1429,18.1429,460700.0
2005-01-18 11:50:00,26.24,26.28,26.24,26.25,601500.0,18.1429,18.1705,18.1429,18.1498,601500.0
2005-01-18 11:55:00,26.24,26.26,26.2,26.2,484800.0,18.1429,18.1567,18.1152,18.1152,484800.0
2005-01-18 12:00:00,26.21,26.23,26.2,26.23,386500.0,18.1221,18.136,18.1152,18.136,386500.0
2005-01-18 12:05:00,26.23,26.26,26.21,26.25,490200.0,18.136,18.1567,18.1221,18.1498,490200.0
2005-01-18 12:10:00,26.24,26.28,26.24,26.27,862900.0,18.1429,18.1705,18.1429,18.1636,862900.0
2005-01-18 12:15:00,26.27,26.29,26.26,26.28,284100.0,18.1636,18.1774,18.1567,18.1705,284100.0
2005-01-18 12:20:00,26.29,26.3,26.27,26.27,915800.0,18.1774,18.1844,18.1636,18.1636,915800.0
2005-01-18 12:25:00,26.27,26.29,26.26,26.27,385500.0,18.1636,18.1774,18.1567,18.1636,385500.0
2005-01-18 12:30:00,26.27,26.27,26.24,26.24,181600.0,18.1636,18.1636,18.1429,18.1429,181600.0
2005-01-18 12:35:00,26.24,26.27,26.24,26.26,358600.0,18.1429,18.1636,18.1429,18.1567,358600.0
2005-01-18 12:40:00,26.26,26.27,26.24,26.24,541300.0,18.1567,18.1636,18.1429,18.1429,541300.0
2005-01-18 12:45:00,26.25,26.25,26.22,26.24,395200.0,18.1498,18.1498,18.129,18.1429,395200.0
2005-01-18 12:50:00,26.25,26.25,26.22,26.22,232200.0,18.1498,18.1498,18.129,18.129,232200.0
2005-01-18 12:55:00,26.23,26.23,26.21,26.21,181000.0,18.136,18.136,18.1221,18.1221,181000.0
2005-01-18 13:00:00,26.21,26.23,26.21,26.23,189400.0,18.1221,18.136,18.1221,18.136,189400.0
2005-01-18 13:05:00,26.23,26.23,26.21,26.21,212700.0,18.136,18.136,18.1221,18.1221,212700.0
2005-01-18 13:10:00,26.21,26.23,26.2,26.23,425200.0,18.1221,18.136,18.1152,18.136,425200.0
2005-01-18 13:15:00,26.23,26.26,26.23,26.24,257900.0,18.136,18.1567,18.136,18.1429,257900.0
2005-01-18 13:20:00,26.24,26.25,26.24,26.24,182100.0,18.1429,18.1498,18.1429,18.1429,182100.0
2005-01-18 13:25:00,26.24,26.28,26.24,26.27,512900.0,18.1429,18.1705,18.1429,18.1636,512900.0
2005-01-18 13:30:00,26.3,26.3,26.28,26.29,367700.0,18.1844,18.1844,18.1705,18.1774,367700.0
2005-01-18 13:35:00,26.29,26.3,26.27,26.28,232000.0,18.1774,18.1844,18.1636,18.1705,232000.0
2005-01-18 13:40:00,26.29,26.33,26.28,26.32,634000.0,18.1774,18.2051,18.1705,18.1982,634000.0
2005-01-18 13:45:00,26.31,26.35,26.31,26.33,767800.0,18.1913,18.2189,18.1913,18.2051,767800.0
2005-01-18 13:50:00,26.33,26.33,26.3,26.31,360200.0,18.2051,18.2051,18.1844,18.1913,360200.0
2005-01-18 13:55:00,26.32,26.32,26.28,26.3,379700.0,18.1982,18.1982,18.1705,18.1844,379700.0
2005-01-18 14:00:00,26.3,26.31,26.29,26.29,222700.0,18.1844,18.1913,18.1774,18.1774,222700.0
2005-01-18 14:05:00,26.3,26.3,26.29,26.29,182900.0,18.1844,18.1844,18.1774,18.1774,182900.0
2005-01-18 14:10:00,26.29,26.32,26.29,26.31,668100.0,18.1774,18.1982,18.1774,18.1913,668100.0
2005-01-18 14:15:00,26.3,26.31,26.28,26.28,307900.0,18.1844,18.1913,18.1705,18.1705,307900.0
2005-01-18 14:20:00,26.28,26.3,26.28,26.29,208400.0,18.1705,18.1844,18.1705,18.1774,208400.0
2005-01-18 14:25:00,26.28,26.32,26.28,26.32,623200.0,18.1705,18.1982,18.1705,18.1982,623200.0
2005-01-18 14:30:00,26.32,26.35,26.3,26.3,701600.0,18.1982,18.2189,18.1844,18.1844,701600.0
2005-01-18 14:35:00,26.3,26.31,26.25,26.26,769300.0,18.1844,18.1913,18.1498,18.1567,769300.0
2005-01-18 14:40:00,26.25,26.27,26.21,26.22,911300.0,18.1498,18.1636,18.1221,18.129,911300.0
2005-01-18 14:45:00,26.22,26.24,26.21,26.22,795400.0,18.129,18.1429,18.1221,18.129,795400.0
2005-01-18 14:50:00,26.22,26.25,26.17,26.19,717500.0,18.129,18.1498,18.0945,18.1083,717500.0
2005-01-18 14:55:00,26.19,26.23,26.18,26.23,971100.0,18.1083,18.136,18.1014,18.136,971100.0
2005-01-18 15:00:00,26.22,26.23,26.18,26.19,549000.0,18.129,18.136,18.1014,18.1083,549000.0
2005-01-18 15:05:00,26.19,26.23,26.17,26.22,693300.0,18.1083,18.136,18.0945,18.129,693300.0
2005-01-18 15:10:00,26.22,26.24,26.21,26.23,619100.0,18.129,18.1429,18.1221,18.136,619100.0
2005-01-18 15:15:00,26.23,26.27,26.23,26.25,803600.0,18.136,18.1636,18.136,18.1498,803600.0
2005-01-18 15:20:00,26.25,26.3,26.23,26.25,922400.0,18.1498,18.1844,18.136,18.1498,922400.0
2005-01-18 15:25:00,26.25,26.27,26.21,26.21,781000.0,18.1498,18.1636,18.1221,18.1221,781000.0
2005-01-18 15:30:00,26.22,26.26,26.2,26.25,655900.0,18.129,18.1567,18.1152,18.1498,655900.0
2005-01-18 15:35:00,26.25,26.25,26.2,26.22,673900.0,18.1498,18.1498,18.1152,18.129,673900.0
2005-01-18 15:40:00,26.22,26.27,26.22,26.26,1037100.0,18.129,18.1636,18.129,18.1567,1037100.0
2005-01-18 15:45:00,26.25,26.27,26.23,26.26,964500.0,18.1498,18.1636,18.136,18.1567,964500.0
2005-01-18 15:50:00,26.26,26.3,26.14,26.28,2087100.0,18.1567,18.1844,18.0737,18.1705,2087100.0
2005-01-18 15:55:00,26.29,26.33,26.27,26.3,2491000.0,18.1774,18.2051,18.1636,18.1844,2491000.0
2005-01-19 09:30:00,26.2,26.21,26.14,26.16,2133100.0,18.1152,18.1221,18.0737,18.0876,2133100.0
2005-01-19 09:35:00,26.17,26.2,26.14,26.16,1547200.0,18.0945,18.1152,18.0737,18.0876,1547200.0
2005-01-19 09:40:00,26.16,26.26,26.16,26.2,1805300.0,18.0876,18.1567,18.0876,18.1152,1805300.0
2005-01-19 09:45:00,26.21,26.24,26.19,26.2,1154500.0,18.1221,18.1429,18.1083,18.1152,1154500.0
2005-01-19 09:50:00,26.21,26.25,26.17,26.17,832200.0,18.1221,18.1498,18.0945,18.0945,832200.0
2005-01-19 09:55:00,26.17,26.19,26.12,26.13,1141000.0,18.0945,18.1083,18.0599,18.0668,1141000.0
2005-01-19 10:00:00,26.13,26.15,26.08,26.09,641700.0,18.0668,18.0807,18.0323,18.0392,641700.0
2005-01-19 10:05:00,26.09,26.14,26.07,26.11,1612800.0,18.0392,18.0737,18.0253,18.053,1612800.0
2005-01-19 10:10:00,26.11,26.13,26.1,26.11,689400.0,18.053,18.0668,18.0461,18.053,689400.0
2005-01-19 10:15:00,26.12,26.13,26.09,26.11,922600.0,18.0599,18.0668,18.0392,18.053,922600.0
2005-01-19 10:20:00,26.12,26.14,26.09,26.1,1140600.0,18.0599,18.0737,18.0392,18.0461,1140600.0
2005-01-19 10:25:00,26.09,26.14,26.09,26.13,311000.0,18.0392,18.0737,18.0392,18.0668,311000.0
2005-01-19 10:30:00,26.13,26.14,26.1,26.1,656500.0,18.0668,18.0737,18.0461,18.0461,656500.0
2005-01-19 10:35:00,26.1,26.13,26.1,26.11,543500.0,18.0461,18.0668,18.0461,18.053,543500.0
2005-01-19 10:40:00,26.11,26.13,26.1,26.1,492200.0,18.053,18.0668,18.0461,18.0461,492200.0
2005-01-19 10:45:00,26.11,26.11,26.09,26.1,742600.0,18.053,18.053,18.0392,18.0461,742600.0
2005-01-19 10:50:00,26.1,26.12,26.08,26.11,700000.0,18.0461,18.0599,18.0323,18.053,700000.0
2005-01-19 10:55:00,26.11,26.13,26.1,26.11,279100.0,18.053,18.0668,18.0461,18.053,279100.0
2005-01-19 11:00:00,26.1,26.12,26.1,26.11,229600.0,18.0461,18.0599,18.0461,18.053,229600.0
2005-01-19 11:05:00,26.11,26.13,26.1,26.13,335500.0,18.053,18.0668,18.0461,18.0668,335500.0
2005-01-19 11:10:00,26.13,26.13,26.11,26.11,245000.0,18.0668,18.0668,18.053,18.053,245000.0
2005-01-19 11:15:00,26.12,26.12,26.1,26.1,323700.0,18.0599,18.0599,18.0461,18.0461,323700.0
2005-01-19 11:20:00,26.1,26.13,26.09,26.13,1025900.0,18.0461,18.0668,18.0392,18.0668,1025900.0
2005-01-19 11:25:00,26.13,26.14,26.1,26.11,345600.0,18.0668,18.0737,18.0461,18.053,345600.0
2005-01-19 11:30:00,26.1,26.15,26.1,26.11,822400.0,18.0461,18.0807,18.0461,18.053,822400.0
2005-01-19 11:35:00,26.11,26.12,26.1,26.1,150400.0,18.053,18.0599,18.0461,18.0461,150400.0
2005-01-19 11:40:00,26.1,26.11,26.09,26.09,301500.0,18.0461,18.053,18.0392,18.0392,301500.0
2005-01-19 11:45:00,26.09,26.1,26.06,26.08,440700.0,18.0392,18.0461,18.0184,18.0323,440700.0
2005-01-19 11:50:00,26.09,26.1,26.08,26.1,851900.0,18.0392,18.0461,18.0323,18.0461,851900.0
2005-01-19 11:55:00,26.09,26.11,26.09,26.1,332300.0,18.0392,18.053,18.0392,18.0461,332300.0
2005-01-19 12:00:00,26.1,26.1,26.09,26.09,235400.0,18.0461,18.0461,18.0392,18.0392,235400.0
2005-01-19 12:05:00,26.09,26.1,26.08,26.09,448400.0,18.0392,18.0461,18.0323,18.0392,448400.0
2005-01-19 12:10:00,26.09,26.1,26.09,26.09,282900.0,18.0392,18.0461,18.0392,18.0392,282900.0
2005-01-19 12:15:00,26.1,26.1,26.09,26.09,82800.0,18.0461,18.0461,18.0392,18.0392,82800.0
2005-01-19 12:20:00,26.1,26.1,26.09,26.09,295200.0,18.0461,18.0461,18.0392,18.0392,295200.0
2005-01-19 12:25:00,26.09,26.11,26.08,26.11,840600.0,18.0392,18.053,18.0323,18.053,840600.0
2005-01-19 12:30:00,26.11,26.12,26.09,26.09,350300.0,18.053,18.0599,18.0392,18.0392,350300.0
2005-01-19 12:35:00,26.1,26.1,26.04,26.04,1097200.0,18.0461,18.0461,18.0046,18.0046,1097200.0
2005-01-19 12:40:00,26.04,26.09,26.02,26.02,427200.0,18.0046,18.0392,17.9908,17.9908,427200.0
2005-01-19 12:45:00,26.03,26.08,26.02,26.08,920100.0,17.9977,18.0323,17.9908,18.0323,920100.0
2005-01-19 12:50:00,26.08,26.1,26.07,26.09,470000.0,18.0323,18.0461,18.0253,18.0392,470000.0
2005-01-19 12:55:00,26.09,26.1,26.08,26.1,104100.0,18.0392,18.0461,18.0323,18.0461,104100.0
2005-01-19 13:00:00,26.09,26.1,26.06,26.06,542400.0,18.0392,18.0461,18.0184,18.0184,542400.0
2005-01-19 13:05:00,26.06,26.07,26.06,26.07,24900.0,18.0184,18.0253,18.0184,18.0253,24900.0
2005-01-19 13:10:00,26.06,26.08,26.03,26.04,437200.0,18.0184,18.0323,17.9977,18.0046,437200.0
2005-01-19 13:15:00,26.04,26.07,26.02,26.06,371000.0,18.0046,18.0253,17.9908,18.0184,371000.0
2005-01-19 13:20:00,26.07,26.11,26.05,26.1,945500.0,18.0253,18.053,18.0115,18.0461,945500.0
2005-01-19 13:25:00,26.11,26.11,26.07,26.07,214000.0,18.053,18.053,18.0253,18.0253,214000.0
2005-01-19 13:30:00,26.07,26.09,26.05,26.05,310700.0,18.0253,18.0392,18.0115,18.0115,310700.0
2005-01-19 13:35:00,26.06,26.07,26.05,26.07,238300.0,18.0184,18.0253,18.0115,18.0253,238300.0
2005-01-19 13:40:00,26.07,26.07,26.06,26.06,193900.0,18.0253,18.0253,18.0184,18.0184,193900.0
2005-01-19 13:45:00,26.06,26.08,26.05,26.06,244600.0,18.0184,18.0323,18.0115,18.0184,244600.0
2005-01-19 13:50:00,26.06,26.08,26.04,26.04,299700.0,18.0184,18.0323,18.0046,18.0046,299700.0
2005-01-19 13:55:00,26.04,26.08,26.04,26.06,562100.0,18.0046,18.0323,18.0046,18.0184,562100.0
2005-01-19 14:00:00,26.07,26.09,26.06,26.09,523600.0,18.0253,18.0392,18.0184,18.0392,523600.0
2005-01-19 14:05:00,26.09,26.09,26.05,26.05,948700.0,18.0392,18.0392,18.0115,18.0115,948700.0
2005-01-19 14:10:00,26.06,26.08,26.04,26.06,624700.0,18.0184,18.0323,18.0046,18.0184,624700.0
2005-01-19 14:15:00,26.06,26.08,26.05,26.07,226500.0,18.0184,18.0323,18.0115,18.0253,226500.0
2005-01-19 14:20:00,26.08,26.11,26.07,26.09,750300.0,18.0323,18.053,18.0253,18.0392,750300.0
2005-01-19 14:25:00,26.09,26.1,26.07,26.09,325100.0,18.0392,18.0461,18.0253,18.0392,325100.0
2005-01-19 14:30:00,26.09,26.11,26.08,26.09,410500.0,18.0392,18.053,18.0323,18.0392,410500.0
2005-01-19 14:35:00,26.09,26.1,26.07,26.1,328200.0,18.0392,18.0461,18.0253,18.0461,328200.0
2005-01-19 14:40:00,26.09,26.1,26.05,26.07,322400.0,18.0392,18.0461,18.0115,18.0253,322400.0
2005-01-19 14:45:00,26.06,26.08,26.05,26.07,297000.0,18.0184,18.0323,18.0115,18.0253,297000.0
2005-01-19 14:50:00,26.07,26.08,26.06,26.06,179700.0,18.0253,18.0323,18.0184,18.0184,179700.0
2005-01-19 14:55:00,26.06,26.08,26.05,26.06,316400.0,18.0184,18.0323,18.0115,18.0184,316400.0
2005-01-19 15:00:00,26.07,26.1,26.06,26.09,678900.0,18.0253,18.0461,18.0184,18.0392,678900.0
2005-01-19 15:05:00,26.09,26.1,26.07,26.08,257500.0,18.0392,18.0461,18.0253,18.0323,257500.0
2005-01-19 15:10:00,26.07,26.08,26.0,26.02,1002900.0,18.0253,18.0323,17.9769,17.9908,1002900.0
2005-01-19 15:15:00,26.02,26.04,26.0,26.04,1082200.0,17.9908,18.0046,17.9769,18.0046,1082200.0
2005-01-19 15:20:00,26.04,26.05,25.99,26.0,1331500.0,18.0046,18.0115,17.97,17.9769,1331500.0
2005-01-19 15:25:00,26.0,26.02,25.95,25.95,1927800.0,17.9769,17.9908,17.9424,17.9424,1927800.0
2005-01-19 15:30:00,25.95,25.98,25.93,25.96,2105700.0,17.9424,17.9631,17.9285,17.9493,2105700.0
2005-01-19 15:35:00,25.96,26.01,25.94,25.97,1207100.0,17.9493,17.9839,17.9355,17.9562,1207100.0
2005-01-19 15:40:00,25.97,26.0,25.96,25.99,1227000.0,17.9562,17.9769,17.9493,17.97,1227000.0
2005-01-19 15:45:00,25.99,26.0,25.92,25.93,1138200.0,17.97,17.9769,17.9216,17.9285,1138200.0
2005-01-19 15:50:00,25.94,25.99,25.92,25.98,1700400.0,17.9355,17.97,17.9216,17.9631,1700400.0
2005-01-19 15:55:00,25.99,26.0,25.97,25.97,1404000.0,17.97,17.9769,17.9562,17.9562,1404000.0
2005-01-20 09:30:00,25.83,26.0,25.83,25.97,2470800.0,17.8594,17.9769,17.8594,17.9562,2470800.0
2005-01-20 09:35:00,25.97,26.0,25.95,25.96,593400.0,17.9562,17.9769,17.9424,17.9493,593400.0
2005-01-20 09:40:00,25.97,25.98,25.94,25.94,431100.0,17.9562,17.9631,17.9355,17.9355,431100.0
2005-01-20 09:45:00,25.94,25.95,25.84,25.85,1513900.0,17.9355,17.9424,17.8663,17.8732,1513900.0
2005-01-20 09:50:00,25.85,25.89,25.82,25.86,1331500.0,17.8732,17.9009,17.8525,17.8801,1331500.0
2005-01-20 09:55:00,25.86,25.92,25.85,25.91,699800.0,17.8801,17.9216,17.8732,17.9147,699800.0
2005-01-20 10:00:00,25.92,25.92,25.86,25.88,1061300.0,17.9216,17.9216,17.8801,17.894,1061300.0
2005-01-20 10:05:00,25.88,25.91,25.85,25.91,614100.0,17.894,17.9147,17.8732,17.9147,614100.0
2005-01-20 10:10:00,25.91,25.98,25.91,25.98,970900.0,17.9147,17.9631,17.9147,17.9631,970900.0
2005-01-20 10:15:00,25.97,25.99,25.94,25.97,1001000.0,17.9562,17.97,17.9355,17.9562,1001000.0
2005-01-20 10:20:00,25.97,26.03,25.96,25.98,1185000.0,17.9562,17.9977,17.9493,17.9631,1185000.0
2005-01-20 10:25:00,25.98,26.0,25.95,25.97,555200.0,17.9631,17.9769,17.9424,17.9562,555200.0
2005-01-20 10:30:00,25.97,25.99,25.95,25.95,797200.0,17.9562,17.97,17.9424,17.9424,797200.0
2005-01-20 10:35:00,25.95,25.97,25.95,25.96,266300.0,17.9424,17.9562,17.9424,17.9493,266300.0
2005-01-20 10:40:00,25.96,25.98,25.95,25.96,327100.0,17.9493,17.9631,17.9424,17.9493,327100.0
2005-01-20 10:45:00,25.96,26.01,25.95,25.99,722600.0,17.9493,17.9839,17.9424,17.97,722600.0
2005-01-20 10:50:00,25.99,26.01,25.98,25.99,269400.0,17.97,17.9839,17.9631,17.97,269400.0
2005-01-20 10:55:00,25.99,26.03,25.97,25.98,908000.0,17.97,17.9977,17.9562,17.9631,908000.0
2005-01-20 11:00:00,25.98,26.02,25.97,25.99,484700.0,17.9631,17.9908,17.9562,17.97,484700.0
2005-01-20 11:05:00,25.98,26.03,25.98,26.02,685200.0,17.9631,17.9977,17.9631,17.9908,685200.0
2005-01-20 11:10:00,26.01,26.03,25.99,26.01,354700.0,17.9839,17.9977,17.97,17.9839,354700.0
2005-01-20 11:15:00,26.0,26.03,25.97,25.98,320800.0,17.9769,17.9977,17.9562,17.9631,320800.0
2005-01-20 11:20:00,25.98,25.99,25.94,25.96,515300.0,17.9631,17.97,17.9355,17.9493,515300.0
2005-01-20 11:25:00,25.96,25.98,25.96,25.98,270000.0,17.9493,17.9631,17.9493,17.9631,270000.0
2005-01-20 11:30:00,25.98,26.0,25.97,25.98,273100.0,17.9631,17.9769,17.9562,17.9631,273100.0
2005-01-20 11:35:00,25.98,25.99,25.96,25.98,272700.0,17.9631,17.97,17.9493,17.9631,272700.0
2005-01-20 11:40:00,25.99,26.02,25.97,26.01,725000.0,17.97,17.9908,17.9562,17.9839,725000.0
2005-01-20 11:45:00,26.01,26.07,25.99,26.06,1533900.0,17.9839,18.0253,17.97,18.0184,1533900.0
2005-01-20 11:50:00,26.06,26.06,25.99,26.02,2093300.0,18.0184,18.0184,17.97,17.9908,2093300.0
2005-01-20 11:55:00,26.03,26.06,26.03,26.05,426800.0,17.9977,18.0184,17.9977,18.0115,426800.0
2005-01-20 12:00:00,26.05,26.1,26.03,26.05,1266700.0,18.0115,18.0461,17.9977,18.0115,1266700.0
2005-01-20 12:05:00,26.05,26.07,26.03,26.05,290500.0,18.0115,18.0253,17.9977,18.0115,290500.0
2005-01-20 12:10:00,26.04,26.06,26.01,26.05,301400.0,18.0046,18.0184,17.9839,18.0115,301400.0
2005-01-20 12:15:00,26.05,26.05,26.01,26.01,383000.0,18.0115,18.0115,17.9839,17.9839,383000.0
2005-01-20 12:20:00,26.01,26.03,25.99,26.01,283300.0,17.9839,17.9977,17.97,17.9839,283300.0
2005-01-20 12:25:00,26.01,26.02,25.98,26.01,432500.0,17.9839,17.9908,17.9631,17.9839,432500.0
2005-01-20 12:30:00,26.02,26.03,26.01,26.01,188700.0,17.9908,17.9977,17.9839,17.9839,188700.0
2005-01-20 12:35:00,26.01,26.02,25.97,25.98,697300.0,17.9839,17.9908,17.9562,17.9631,697300.0
2005-01-20 12:40:00,25.98,25.98,25.95,25.97,540500.0,17.9631,17.9631,17.9424,17.9562,540500.0
2005-01-20 12:45:00,25.97,25.99,25.96,25.96,440800.0,17.9562,17.97,17.9493,17.9493,440800.0
2005-01-20 12:50:00,25.96,25.98,25.95,25.95,265600.0,17.9493,17.9631,17.9424,17.9424,265600.0
2005-01-20 12:55:00,25.95,25.97,25.95,25.95,169900.0,17.9424,17.9562,17.9424,17.9424,169900.0
2005-01-20 13:00:00,25.96,25.97,25.95,25.95,353900.0,17.9493,17.9562,17.9424,17.9424,353900.0
2005-01-20 13:05:00,25.95,25.96,25.95,25.96,374300.0,17.9424,17.9493,17.9424,17.9493,374300.0
2005-01-20 13:10:00,25.96,25.96,25.91,25.91,1285700.0,17.9493,17.9493,17.9147,17.9147,1285700.0
2005-01-20 13:15:00,25.91,25.93,25.86,25.86,1640400.0,17.9147,17.9285,17.8801,17.8801,1640400.0
2005-01-20 13:20:00,25.87,25.92,25.86,25.89,1187400.0,17.8871,17.9216,17.8801,17.9009,1187400.0
2005-01-20 13:25:00,25.89,25.93,25.88,25.89,598900.0,17.9009,17.9285,17.894,17.9009,598900.0
2005-01-20 13:30:00,25.9,25.9,25.87,25.87,245300.0,17.9078,17.9078,17.8871,17.8871,245300.0
2005-01-20 13:35:00,25.87,25.92,25.86,25.92,586200.0,17.8871,17.9216,17.8801,17.9216,586200.0
2005-01-20 13:40:00,25.92,25.93,25.86,25.87,561400.0,17.9216,17.9285,17.8801,17.8871,561400.0
2005-01-20 13:45:00,25.87,25.9,25.86,25.87,435400.0,17.8871,17.9078,17.8801,17.8871,435400.0
2005-01-20 13:50:00,25.86,25.88,25.85,25.86,683800.0,17.8801,17.894,17.8732,17.8801,683800.0
2005-01-20 13:55:00,25.86,25.89,25.86,25.89,340900.0,17.8801,17.9009,17.8801,17.9009,340900.0
2005-01-20 14:00:00,25.88,25.92,25.88,25.9,839800.0,17.894,17.9216,17.894,17.9078,839800.0
2005-01-20 14:05:00,25.9,25.95,25.9,25.92,904100.0,17.9078,17.9424,17.9078,17.9216,904100.0
2005-01-20 14:10:00,25.92,25.95,25.91,25.91,400200.0,17.9216,17.9424,17.9147,17.9147,400200.0
2005-01-20 14:15:00,25.91,25.99,25.91,25.96,1291200.0,17.9147,17.97,17.9147,17.9493,1291200.0
2005-01-20 14:20:00,25.95,25.97,25.92,25.94,305400.0,17.9424,17.9562,17.9216,17.9355,305400.0
2005-01-20 14:25:00,25.93,25.94,25.89,25.89,632600.0,17.9285,17.9355,17.9009,17.9009,632600.0
2005-01-20 14:30:00,25.89,25.94,25.88,25.93,757400.0,17.9009,17.9355,17.894,17.9285,757400.0
2005-01-20 14:35:00,25.93,25.94,25.91,25.93,644200.0,17.9285,17.9355,17.9147,17.9285,644200.0
2005-01-20 14:40:00,25.92,25.96,25.91,25.93,555500.0,17.9216,17.9493,17.9147,17.9285,555500.0
2005-01-20 14:45:00,25.93,25.95,25.91,25.91,226500.0,17.9285,17.9424,17.9147,17.9147,226500.0
2005-01-20 14:50:00,25.91,25.96,25.91,25.95,301100.0,17.9147,17.9493,17.9147,17.9424,301100.0
2005-01-20 14:55:00,25.95,25.96,25.92,25.94,266600.0,17.9424,17.9493,17.9216,17.9355,266600.0
2005-01-20 15:00:00,25.94,25.94,25.9,25.92,529300.0,17.9355,17.9355,17.9078,17.9216,529300.0
2005-01-20 15:05:00,25.91,25.92,25.89,25.91,1050600.0,17.9147,17.9216,17.9009,17.9147,1050600.0
2005-01-20 15:10:00,25.92,25.95,25.91,25.93,552500.0,17.9216,17.9424,17.9147,17.9285,552500.0
2005-01-20 15:15:00,25.94,25.97,25.92,25.95,656100.0,17.9355,17.9562,17.9216,17.9424,656100.0
2005-01-20 15:20:00,25.95,25.97,25.91,25.93,506500.0,17.9424,17.9562,17.9147,17.9285,506500.0
2005-01-20 15:25:00,25.93,25.93,25.85,25.86,679000.0,17.9285,17.9285,17.8732,17.8801,679000.0
2005-01-20 15:30:00,25.86,26.87,25.84,25.87,571000.0,17.8801,18.5785,17.8663,17.8871,571000.0
2005-01-20 15:35:00,25.86,25.9,25.86,25.9,604100.0,17.8801,17.9078,17.8801,17.9078,604100.0
2005-01-20 15:40:00,25.9,25.9,25.83,25.85,1129000.0,17.9078,17.9078,17.8594,17.8732,1129000.0
2005-01-20 15:45:00,25.85,25.87,25.83,25.85,991800.0,17.8732,17.8871,17.8594,17.8732,991800.0
2005-01-20 15:50:00,25.84,25.94,25.81,25.84,1009000.0,17.8663,17.9355,17.8456,17.8663,1009000.0
2005-01-20 15:55:00,25.83,25.87,25.74,25.85,1267800.0,17.8594,17.8871,17.7972,17.8732,1267800.0
2005-01-21 09:30:00,25.95,26.02,25.93,25.97,7876600.0,17.9424,17.9908,17.9285,17.9562,7876600.0
2005-01-21 09:35:00,25.97,26.02,25.75,25.93,2779700.0,17.9562,17.9908,17.8041,17.9285,2779700.0
2005-01-21 09:40:00,25.93,25.97,25.93,25.96,1172500.0,17.9285,17.9562,17.9285,17.9493,1172500.0
2005-01-21 09:45:00,25.97,26.0,25.96,25.99,1780600.0,17.9562,17.9769,17.9493,17.97,1780600.0
2005-01-21 09:50:00,25.99,26.09,25.96,26.07,2602900.0,17.97,18.0392,17.9493,18.0253,2602900.0
2005-01-21 09:55:00,26.06,26.08,26.0,26.07,2018400.0,18.0184,18.0323,17.9769,18.0253,2018400.0
2005-01-21 10:00:00,26.07,26.1,26.01,26.01,1027800.0,18.0253,18.0461,17.9839,17.9839,1027800.0
2005-01-21 10:05:00,26.01,26.05,26.0,26.03,1165100.0,17.9839,18.0115,17.9769,17.9977,1165100.0
2005-01-21 10:10:00,26.02,26.03,25.97,26.01,1387600.0,17.9908,17.9977,17.9562,17.9839,1387600.0
2005-01-21 10:15:00,26.0,26.03,25.99,26.01,742500.0,17.9769,17.9977,17.97,17.9839,742500.0
2005-01-21 10:20:00,26.0,26.03,25.98,26.01,707500.0,17.9769,17.9977,17.9631,17.9839,707500.0
2005-01-21 10:25:00,26.01,26.05,26.0,26.04,806000.0,17.9839,18.0115,17.9769,18.0046,806000.0
2005-01-21 10:30:00,26.05,26.08,26.02,26.06,614900.0,18.0115,18.0323,17.9908,18.0184,614900.0
2005-01-21 10:35:00,26.06,26.09,26.05,26.07,681400.0,18.0184,18.0392,18.0115,18.0253,681400.0
2005-01-21 10:40:00,26.07,26.12,26.06,26.08,1332400.0,18.0253,18.0599,18.0184,18.0323,1332400.0
2005-01-21 10:45:00,26.08,26.13,26.07,26.1,1672400.0,18.0323,18.0668,18.0253,18.0461,1672400.0
2005-01-21 10:50:00,26.11,26.12,26.06,26.08,897800.0,18.053,18.0599,18.0184,18.0323,897800.0
2005-01-21 10:55:00,26.08,26.1,26.06,26.09,476400.0,18.0323,18.0461,18.0184,18.0392,476400.0
2005-01-21 11:00:00,26.09,26.09,26.05,26.05,419400.0,18.0392,18.0392,18.0115,18.0115,419400.0
2005-01-21 11:05:00,26.06,26.07,26.04,26.06,336500.0,18.0184,18.0253,18.0046,18.0184,336500.0
2005-01-21 11:10:00,26.06,26.07,26.0,26.01,1068000.0,18.0184,18.0253,17.9769,17.9839,1068000.0
2005-01-21 11:15:00,26.0,26.04,26.0,26.02,707000.0,17.9769,18.0046,17.9769,17.9908,707000.0
2005-01-21 11:20:00,26.01,26.05,26.01,26.05,532300.0,17.9839,18.0115,17.9839,18.0115,532300.0
2005-01-21 11:25:00,26.04,26.06,26.02,26.04,587000.0,18.0046,18.0184,17.9908,18.0046,587000.0
2005-01-21 11:30:00,26.03,26.06,26.01,26.01,537000.0,17.9977,18.0184,17.9839,17.9839,537000.0
2005-01-21 11:35:00,26.02,26.02,26.0,26.0,320500.0,17.9908,17.9908,17.9769,17.9769,320500.0
2005-01-21 11:40:00,26.0,26.03,26.0,26.02,345200.0,17.9769,17.9977,17.9769,17.9908,345200.0
2005-01-21 11:45:00,26.02,26.03,26.01,26.01,189300.0,17.9908,17.9977,17.9839,17.9839,189300.0
2005-01-21 11:50:00,26.01,26.02,26.0,26.0,195100.0,17.9839,17.9908,17.9769,17.9769,195100.0
2005-01-21 11:55:00,26.0,26.0,25.97,25.98,485200.0,17.9769,17.9769,17.9562,17.9631,485200.0
2005-01-21 12:00:00,25.97,25.98,25.91,25.93,1607500.0,17.9562,17.9631,17.9147,17.9285,1607500.0
2005-01-21 12:05:00,25.92,25.95,25.92,25.94,508500.0,17.9216,17.9424,17.9216,17.9355,508500.0
2005-01-21 12:10:00,25.94,25.97,25.92,25.93,384700.0,17.9355,17.9562,17.9216,17.9285,384700.0
2005-01-21 12:15:00,25.93,25.94,25.92,25.92,231200.0,17.9285,17.9355,17.9216,17.9216,231200.0
2005-01-21 12:20:00,25.92,25.94,25.92,25.93,275200.0,17.9216,17.9355,17.9216,17.9285,275200.0
2005-01-21 12:25:00,25.94,25.95,25.92,25.92,189700.0,17.9355,17.9424,17.9216,17.9216,189700.0
2005-01-21 12:30:00,25.92,25.93,25.9,25.92,498000.0,17.9216,17.9285,17.9078,17.9216,498000.0
2005-01-21 12:35:00,25.92,25.94,25.91,25.93,150100.0,17.9216,17.9355,17.9147,17.9285,150100.0
2005-01-21 12:40:00,25.93,25.97,25.93,25.97,1091900.0,17.9285,17.9562,17.9285,17.9562,1091900.0
2005-01-21 12:45:00,25.96,25.98,25.95,25.97,428200.0,17.9493,17.9631,17.9424,17.9562,428200.0
2005-01-21 12:50:00,25.97,25.98,25.91,25.93,920000.0,17.9562,17.9631,17.9147,17.9285,920000.0
2005-01-21 12:55:00,25.94,25.94,25.92,25.93,300500.0,17.9355,17.9355,17.9216,17.9285,300500.0
2005-01-21 13:00:00,25.93,25.94,25.87,25.87,756900.0,17.9285,17.9355,17.8871,17.8871,756900.0
2005-01-21 13:05:00,25.88,25.89,25.85,25.89,718700.0,17.894,17.9009,17.8732,17.9009,718700.0
2005-01-21 13:10:00,25.88,25.94,25.87,25.93,935300.0,17.894,17.9355,17.8871,17.9285,935300.0
2005-01-21 13:15:00,25.93,25.94,25.9,25.91,436300.0,17.9285,17.9355,17.9078,17.9147,436300.0
2005-01-21 13:20:00,25.91,25.93,25.9,25.91,399800.0,17.9147,17.9285,17.9078,17.9147,399800.0
2005-01-21 13:25:00,25.91,25.93,25.9,25.91,691900.0,17.9147,17.9285,17.9078,17.9147,691900.0
2005-01-21 13:30:00,25.91,25.92,25.89,25.9,442100.0,17.9147,17.9216,17.9009,17.9078,442100.0
2005-01-21 13:35:00,25.9,25.92,25.86,25.89,877400.0,17.9078,17.9216,17.8801,17.9009,877400.0
2005-01-21 13:40:00,25.89,25.91,25.85,25.89,1200400.0,17.9009,17.9147,17.8732,17.9009,1200400.0
2005-01-21 13:45:00,25.9,25.9,25.87,25.87,324700.0,17.9078,17.9078,17.8871,17.8871,324700.0
2005-01-21 13:50:00,25.87,25.88,25.83,25.87,1059400.0,17.8871,17.894,17.8594,17.8871,1059400.0
2005-01-21 13:55:00,25.86,25.89,25.84,25.87,771500.0,17.8801,17.9009,17.8663,17.8871,771500.0
2005-01-21 14:00:00,25.87,25.9,25.86,25.88,418600.0,17.8871,17.9078,17.8801,17.894,418600.0
2005-01-21 14:05:00,25.88,25.93,25.88,25.9,592200.0,17.894,17.9285,17.894,17.9078,592200.0
2005-01-21 14:10:00,25.9,25.91,25.86,25.87,467400.0,17.9078,17.9147,17.8801,17.8871,467400.0
2005-01-21 14:15:00,25.87,25.88,25.86,25.86,179900.0,17.8871,17.894,17.8801,17.8801,179900.0
2005-01-21 14:20:00,25.87,25.89,25.86,25.89,451400.0,17.8871,17.9009,17.8801,17.9009,451400.0
2005-01-21 14:25:00,25.88,25.9,25.88,25.89,429000.0,17.894,17.9078,17.894,17.9009,429000.0
2005-01-21 14:30:00,25.89,25.9,25.87,25.87,471900.0,17.9009,17.9078,17.8871,17.8871,471900.0
2005-01-21 14:35:00,25.87,25.88,25.84,25.84,343900.0,17.8871,17.894,17.8663,17.8663,343900.0
2005-01-21 14:40:00,25.84,25.86,25.84,25.84,109600.0,17.8663,17.8801,17.8663,17.8663,109600.0
2005-01-21 14:45:00,25.85,25.85,25.8,25.81,698700.0,17.8732,17.8732,17.8387,17.8456,698700.0
2005-01-21 14:50:00,25.81,25.82,25.75,25.77,1101000.0,17.8456,17.8525,17.8041,17.8179,1101000.0
2005-01-21 14:55:00,25.77,25.78,25.75,25.77,1014100.0,17.8179,17.8248,17.8041,17.8179,1014100.0
2005-01-21 15:00:00,25.76,25.77,25.75,25.76,360500.0,17.811,17.8179,17.8041,17.811,360500.0
2005-01-21 15:05:00,25.76,25.78,25.7,25.7,1019400.0,17.811,17.8248,17.7695,17.7695,1019400.0
2005-01-21 15:10:00,25.71,25.72,25.66,25.69,894200.0,17.7764,17.7833,17.7419,17.7626,894200.0
2005-01-21 15:15:00,25.68,25.71,25.66,25.69,574800.0,17.7557,17.7764,17.7419,17.7626,574800.0
2005-01-21 15:20:00,25.69,25.76,25.67,25.74,988000.0,17.7626,17.811,17.7488,17.7972,988000.0
2005-01-21 15:25:00,25.74,25.77,25.71,25.77,827300.0,17.7972,17.8179,17.7764,17.8179,827300.0
2005-01-21 15:30:00,25.76,25.79,25.73,25.79,1396400.0,17.811,17.8317,17.7903,17.8317,1396400.0
2005-01-21 15:35:00,25.79,25.84,25.78,25.81,1339300.0,17.8317,17.8663,17.8248,17.8456,1339300.0
2005-01-21 15:40:00,25.8,25.82,25.73,25.73,975100.0,17.8387,17.8525,17.7903,17.7903,975100.0
2005-01-21 15:45:00,25.73,25.77,25.71,25.76,1318900.0,17.7903,17.8179,17.7764,17.811,1318900.0
2005-01-21 15:50:00,25.75,25.78,25.74,25.77,999000.0,17.8041,17.8248,17.7972,17.8179,999000.0
2005-01-21 15:55:00,25.77,25.77,25.65,25.65,1703200.0,17.8179,17.8179,17.7349,17.7349,1703200.0
2005-01-24 09:30:00,25.76,25.77,25.66,25.69,2012900.0,17.811,17.8179,17.7419,17.7626,2012900.0
2005-01-24 09:35:00,25.69,25.8,25.68,25.78,1390400.0,17.7626,17.8387,17.7557,17.8248,1390400.0
2005-01-24 09:40:00,25.78,25.8,25.75,25.75,829100.0,17.8248,17.8387,17.8041,17.8041,829100.0
2005-01-24 09:45:00,25.75,25.78,25.71,25.72,684300.0,17.8041,17.8248,17.7764,17.7833,684300.0
2005-01-24 09:50:00,25.72,25.73,25.66,25.73,1419300.0,17.7833,17.7903,17.7419,17.7903,1419300.0
2005-01-24 09:55:00,25.73,25.77,25.7,25.73,1070400.0,17.7903,17.8179,17.7695,17.7903,1070400.0
2005-01-24 10:00:00,25.74,25.76,25.72,25.76,1354100.0,17.7972,17.811,17.7833,17.811,1354100.0
2005-01-24 10:05:00,25.76,25.8,25.75,25.78,764700.0,17.811,17.8387,17.8041,17.8248,764700.0
2005-01-24 10:10:00,25.78,25.8,25.74,25.78,855600.0,17.8248,17.8387,17.7972,17.8248,855600.0
2005-01-24 10:15:00,25.79,25.9,25.78,25.88,2118800.0,17.8317,17.9078,17.8248,17.894,2118800.0
2005-01-24 10:20:00,25.88,25.89,25.83,25.84,1039800.0,17.894,17.9009,17.8594,17.8663,1039800.0
2005-01-24 10:25:00,25.84,25.86,25.78,25.84,521400.0,17.8663,17.8801,17.8248,17.8663,521400.0
2005-01-24 10:30:00,25.84,25.97,25.82,25.94,1323900.0,17.8663,17.9562,17.8525,17.9355,1323900.0
2005-01-24 10:35:00,25.94,25.98,25.9,25.95,1038500.0,17.9355,17.9631,17.9078,17.9424,1038500.0
2005-01-24 10:40:00,25.95,25.96,25.93,25.95,656500.0,17.9424,17.9493,17.9285,17.9424,656500.0
2005-01-24 10:45:00,25.95,25.99,25.95,25.97,861700.0,17.9424,17.97,17.9424,17.9562,861700.0
2005-01-24 10:50:00,25.97,25.98,25.9,25.9,701800.0,17.9562,17.9631,17.9078,17.9078,701800.0
2005-01-24 10:55:00,25.9,25.93,25.86,25.93,704600.0,17.9078,17.9285,17.8801,17.9285,704600.0
2005-01-24 11:00:00,25.93,25.95,25.89,25.9,689200.0,17.9285,17.9424,17.9009,17.9078,689200.0
2005-01-24 11:05:00,25.9,25.92,25.83,25.88,929100.0,17.9078,17.9216,17.8594,17.894,929100.0
2005-01-24 11:10:00,25.88,25.88,25.84,25.84,424100.0,17.894,17.894,17.8663,17.8663,424100.0
2005-01-24 11:15:00,25.84,25.95,25.83,25.95,1000900.0,17.8663,17.9424,17.8594,17.9424,1000900.0
2005-01-24 11:20:00,25.95,25.96,25.91,25.93,1083000.0,17.9424,17.9493,17.9147,17.9285,1083000.0
2005-01-24 11:25:00,25.93,25.94,25.89,25.89,938300.0,17.9285,17.9355,17.9009,17.9009,938300.0
2005-01-24 11:30:00,25.89,25.95,25.87,25.94,710500.0,17.9009,17.9424,17.8871,17.9355,710500.0
2005-01-24 11:35:00,25.94,25.98,25.93,25.95,1081100.0,17.9355,17.9631,17.9285,17.9424,1081100.0
2005-01-24 11:40:00,25.95,25.96,25.9,25.91,652300.0,17.9424,17.9493,17.9078,17.9147,652300.0
2005-01-24 11:45:00,25.92,25.93,25.88,25.91,553300.0,17.9216,17.9285,17.894,17.9147,553300.0
2005-01-24 11:50:00,25.91,25.93,25.88,25.89,324200.0,17.9147,17.9285,17.894,17.9009,324200.0
2005-01-24 11:55:00,25.9,25.93,25.89,25.89,309200.0,17.9078,17.9285,17.9009,17.9009,309200.0
2005-01-24 12:00:00,25.9,25.97,25.89,25.96,937200.0,17.9078,17.9562,17.9009,17.9493,937200.0
2005-01-24 12:05:00,25.95,25.98,25.91,25.94,1247400.0,17.9424,17.9631,17.9147,17.9355,1247400.0
2005-01-24 12:10:00,25.95,25.96,25.9,25.91,445800.0,17.9424,17.9493,17.9078,17.9147,445800.0
2005-01-24 12:15:00,25.92,25.92,25.89,25.92,336800.0,17.9216,17.9216,17.9009,17.9216,336800.0
2005-01-24 12:20:00,25.92,25.93,25.89,25.91,320600.0,17.9216,17.9285,17.9009,17.9147,320600.0
2005-01-24 12:25:00,25.91,25.94,25.91,25.91,135000.0,17.9147,17.9355,17.9147,17.9147,135000.0
2005-01-24 12:30:00,25.91,25.92,25.85,25.89,660000.0,17.9147,17.9216,17.8732,17.9009,660000.0
2005-01-24 12:35:00,25.89,25.9,25.85,25.87,632100.0,17.9009,17.9078,17.8732,17.8871,632100.0
2005-01-24 12:40:00,25.88,25.92,25.86,25.91,767100.0,17.894,17.9216,17.8801,17.9147,767100.0
2005-01-24 12:45:00,25.91,25.95,25.91,25.93,449400.0,17.9147,17.9424,17.9147,17.9285,449400.0
2005-01-24 12:50:00,25.93,25.93,25.89,25.9,529800.0,17.9285,17.9285,17.9009,17.9078,529800.0
2005-01-24 12:55:00,25.9,25.91,25.87,25.9,325900.0,17.9078,17.9147,17.8871,17.9078,325900.0
2005-01-24 13:00:00,25.91,25.96,25.91,25.93,840600.0,17.9147,17.9493,17.9147,17.9285,840600.0
2005-01-24 13:05:00,25.93,25.97,25.91,25.94,855700.0,17.9285,17.9562,17.9147,17.9355,855700.0
2005-01-24 13:10:00,25.94,25.98,25.93,25.98,542800.0,17.9355,17.9631,17.9285,17.9631,542800.0
2005-01-24 13:15:00,25.98,26.0,25.94,25.95,646500.0,17.9631,17.9769,17.9355,17.9424,646500.0
2005-01-24 13:20:00,25.95,25.98,25.95,25.95,673700.0,17.9424,17.9631,17.9424,17.9424,673700.0
2005-01-24 13:25:00,25.96,25.97,25.93,25.95,340900.0,17.9493,17.9562,17.9285,17.9424,340900.0
2005-01-24 13:30:00,25.95,25.97,25.93,25.96,466500.0,17.9424,17.9562,17.9285,17.9493,466500.0
2005-01-24 13:35:00,25.95,25.96,25.92,25.92,552500.0,17.9424,17.9493,17.9216,17.9216,552500.0
2005-01-24 13:40:00,25.92,25.95,25.92,25.93,491700.0,17.9216,17.9424,17.9216,17.9285,491700.0
2005-01-24 13:45:00,25.94,25.94,25.9,25.91,253000.0,17.9355,17.9355,17.9078,17.9147,253000.0
2005-01-24 13:50:00,25.91,25.93,25.89,25.9,363100.0,17.9147,17.9285,17.9009,17.9078,363100.0
2005-01-24 13:55:00,25.91,25.91,25.85,25.87,881600.0,17.9147,17.9147,17.8732,17.8871,881600.0
2005-01-24 14:00:00,25.88,25.93,25.87,25.92,554000.0,17.894,17.9285,17.8871,17.9216,554000.0
2005-01-24 14:05:00,25.92,25.94,25.9,25.93,472600.0,17.9216,17.9355,17.9078,17.9285,472600.0
2005-01-24 14:10:00,25.93,25.93,25.9,25.91,304000.0,17.9285,17.9285,17.9078,17.9147,304000.0
2005-01-24 14:15:00,25.9,25.92,25.89,25.92,345000.0,17.9078,17.9216,17.9009,17.9216,345000.0
2005-01-24 14:20:00,25.92,25.93,25.89,25.9,435000.0,17.9216,17.9285,17.9009,17.9078,435000.0
2005-01-24 14:25:00,25.9,25.9,25.86,25.86,557300.0,17.9078,17.9078,17.8801,17.8801,557300.0
2005-01-24 14:30:00,25.87,25.89,25.86,25.88,704800.0,17.8871,17.9009,17.8801,17.894,704800.0
2005-01-24 14:35:00,25.89,25.92,25.87,25.92,1267100.0,17.9009,17.9216,17.8871,17.9216,1267100.0
2005-01-24 14:40:00,25.92,25.92,25.88,25.88,686800.0,17.9216,17.9216,17.894,17.894,686800.0
2005-01-24 14:45:00,25.89,25.91,25.86,25.87,878700.0,17.9009,17.9147,17.8801,17.8871,878700.0
2005-01-24 14:50:00,25.87,26.85,25.84,25.86,329800.0,17.8871,18.5646,17.8663,17.8801,329800.0
2005-01-24 14:55:00,25.86,25.87,25.76,25.8,1229500.0,17.8801,17.8871,17.811,17.8387,1229500.0
2005-01-24 15:00:00,25.8,25.82,25.75,25.76,1255600.0,17.8387,17.8525,17.8041,17.811,1255600.0
2005-01-24 15:05:00,25.76,25.8,25.75,25.78,1459100.0,17.811,17.8387,17.8041,17.8248,1459100.0
2005-01-24 15:10:00,25.78,25.8,25.75,25.79,654900.0,17.8248,17.8387,17.8041,17.8317,654900.0
2005-01-24 15:15:00,25.79,25.83,25.78,25.82,1220800.0,17.8317,17.8594,17.8248,17.8525,1220800.0
2005-01-24 15:20:00,25.82,25.87,25.81,25.84,1430700.0,17.8525,17.8871,17.8456,17.8663,1430700.0
2005-01-24 15:25:00,25.84,25.85,24.83,25.84,761400.0,17.8663,17.8732,17.168,17.8663,761400.0
2005-01-24 15:30:00,25.85,25.87,25.81,25.81,1085100.0,17.8732,17.8871,17.8456,17.8456,1085100.0
2005-01-24 15:35:00,25.81,25.83,25.76,25.78,802800.0,17.8456,17.8594,17.811,17.8248,802800.0
2005-01-24 15:40:00,25.79,25.8,25.69,25.71,1263100.0,17.8317,17.8387,17.7626,17.7764,1263100.0
2005-01-24 15:45:00,25.7,25.76,25.7,25.74,1463400.0,17.7695,17.811,17.7695,17.7972,1463400.0
2005-01-24 15:50:00,25.73,25.76,25.7,25.71,1669900.0,17.7903,17.811,17.7695,17.7764,1669900.0
2005-01-24 15:55:00,25.72,25.72,25.65,25.65,2294700.0,17.7833,17.7833,17.7349,17.7349,2294700.0
2005-01-25 09:30:00,25.76,25.87,25.75,25.85,2011600.0,17.811,17.8871,17.8041,17.8732,2011600.0
2005-01-25 09:35:00,25.86,25.9,25.84,25.88,1141500.0,17.8801,17.9078,17.8663,17.894,1141500.0
2005-01-25 09:40:00,25.88,25.91,25.85,25.9,1073200.0,17.894,17.9147,17.8732,17.9078,1073200.0
2005-01-25 09:45:00,25.9,25.93,25.85,25.91,1516900.0,17.9078,17.9285,17.8732,17.9147,1516900.0
2005-01-25 09:50:00,25.91,25.92,25.86,25.9,995700.0,17.9147,17.9216,17.8801,17.9078,995700.0
2005-01-25 09:55:00,25.91,25.94,25.9,25.91,1390900.0,17.9147,17.9355,17.9078,17.9147,1390900.0
2005-01-25 10:00:00,25.91,25.99,25.91,25.95,1532100.0,17.9147,17.97,17.9147,17.9424,1532100.0
2005-01-25 10:05:00,25.95,26.0,25.94,25.98,612400.0,17.9424,17.9769,17.9355,17.9631,612400.0
2005-01-25 10:10:00,25.97,25.98,25.92,25.93,738200.0,17.9562,17.9631,17.9216,17.9285,738200.0
2005-01-25 10:15:00,25.93,25.98,25.92,25.96,509100.0,17.9285,17.9631,17.9216,17.9493,509100.0
2005-01-25 10:20:00,25.96,25.99,25.94,25.96,799800.0,17.9493,17.97,17.9355,17.9493,799800.0
2005-01-25 10:25:00,25.95,26.0,25.95,25.99,1231600.0,17.9424,17.9769,17.9424,17.97,1231600.0
2005-01-25 10:30:00,25.99,26.02,25.91,25.99,1621000.0,17.97,17.9908,17.9147,17.97,1621000.0
2005-01-25 10:35:00,26.0,26.01,25.95,25.97,846300.0,17.9769,17.9839,17.9424,17.9562,846300.0
2005-01-25 10:40:00,25.96,25.98,25.93,25.93,623900.0,17.9493,17.9631,17.9285,17.9285,623900.0
2005-01-25 10:45:00,25.93,25.96,25.9,25.9,910800.0,17.9285,17.9493,17.9078,17.9078,910800.0
2005-01-25 10:50:00,25.9,25.99,25.88,25.97,1306400.0,17.9078,17.97,17.894,17.9562,1306400.0
2005-01-25 10:55:00,25.97,26.0,25.96,25.99,817900.0,17.9562,17.9769,17.9493,17.97,817900.0
2005-01-25 11:00:00,25.99,26.02,25.91,25.99,1102400.0,17.97,17.9908,17.9147,17.97,1102400.0
2005-01-25 11:05:00,25.99,26.06,25.99,26.03,1618000.0,17.97,18.0184,17.97,17.9977,1618000.0
2005-01-25 11:10:00,26.02,26.04,26.02,26.02,390300.0,17.9908,18.0046,17.9908,17.9908,390300.0
2005-01-25 11:15:00,26.02,26.04,25.99,26.04,580300.0,17.9908,18.0046,17.97,18.0046,580300.0
2005-01-25 11:20:00,26.04,26.05,26.01,26.03,375800.0,18.0046,18.0115,17.9839,17.9977,375800.0
2005-01-25 11:25:00,26.03,26.05,26.01,26.04,382200.0,17.9977,18.0115,17.9839,18.0046,382200.0
2005-01-25 11:30:00,26.04,26.06,26.03,26.03,440000.0,18.0046,18.0184,17.9977,17.9977,440000.0
2005-01-25 11:35:00,26.03,26.04,25.97,25.97,388300.0,17.9977,18.0046,17.9562,17.9562,388300.0
2005-01-25 11:40:00,25.98,26.03,25.96,26.01,1494900.0,17.9631,17.9977,17.9493,17.9839,1494900.0
2005-01-25 11:45:00,26.0,26.04,25.99,26.03,944100.0,17.9769,18.0046,17.97,17.9977,944100.0
2005-01-25 11:50:00,26.03,26.05,26.0,26.03,618400.0,17.9977,18.0115,17.9769,17.9977,618400.0
2005-01-25 11:55:00,26.04,26.04,26.02,26.04,114800.0,18.0046,18.0046,17.9908,18.0046,114800.0
2005-01-25 12:00:00,26.03,26.04,26.01,26.01,476700.0,17.9977,18.0046,17.9839,17.9839,476700.0
2005-01-25 12:05:00,26.01,26.03,26.01,26.03,539300.0,17.9839,17.9977,17.9839,17.9977,539300.0
2005-01-25 12:10:00,26.03,26.08,26.01,26.06,1300400.0,17.9977,18.0323,17.9839,18.0184,1300400.0
2005-01-25 12:15:00,26.07,26.07,26.05,26.06,602300.0,18.0253,18.0253,18.0115,18.0184,602300.0
2005-01-25 12:20:00,26.06,26.1,26.05,26.09,849900.0,18.0184,18.0461,18.0115,18.0392,849900.0
2005-01-25 12:25:00,26.08,26.09,26.02,26.05,428300.0,18.0323,18.0392,17.9908,18.0115,428300.0
2005-01-25 12:30:00,26.05,26.06,26.04,26.05,245200.0,18.0115,18.0184,18.0046,18.0115,245200.0
2005-01-25 12:35:00,26.06,26.08,26.05,26.05,417800.0,18.0184,18.0323,18.0115,18.0115,417800.0
2005-01-25 12:40:00,26.06,26.07,26.04,26.05,322400.0,18.0184,18.0253,18.0046,18.0115,322400.0
2005-01-25 12:45:00,26.06,26.07,26.04,26.04,296100.0,18.0184,18.0253,18.0046,18.0046,296100.0
2005-01-25 12:50:00,26.04,26.05,26.03,26.04,340000.0,18.0046,18.0115,17.9977,18.0046,340000.0
2005-01-25 12:55:00,26.04,26.08,26.03,26.08,832300.0,18.0046,18.0323,17.9977,18.0323,832300.0
2005-01-25 13:00:00,26.08,26.11,26.07,26.1,702000.0,18.0323,18.053,18.0253,18.0461,702000.0
2005-01-25 13:05:00,26.1,26.17,26.09,26.14,2203600.0,18.0461,18.0945,18.0392,18.0737,2203600.0
2005-01-25 13:10:00,26.14,26.15,26.11,26.14,571900.0,18.0737,18.0807,18.053,18.0737,571900.0
2005-01-25 13:15:00,26.15,26.18,26.12,26.17,415200.0,18.0807,18.1014,18.0599,18.0945,415200.0
2005-01-25 13:20:00,26.17,26.19,26.15,26.16,1006200.0,18.0945,18.1083,18.0807,18.0876,1006200.0
2005-01-25 13:25:00,26.16,26.18,26.14,26.16,481600.0,18.0876,18.1014,18.0737,18.0876,481600.0
2005-01-25 13:30:00,26.16,26.17,26.13,26.15,395600.0,18.0876,18.0945,18.0668,18.0807,395600.0
2005-01-25 13:35:00,26.15,26.17,26.14,26.16,359800.0,18.0807,18.0945,18.0737,18.0876,359800.0
2005-01-25 13:40:00,26.16,26.18,26.14,26.18,339600.0,18.0876,18.1014,18.0737,18.1014,339600.0
2005-01-25 13:45:00,26.18,26.18,26.16,26.17,145700.0,18.1014,18.1014,18.0876,18.0945,145700.0
2005-01-25 13:50:00,26.16,26.17,26.01,26.13,508600.0,18.0876,18.0945,17.9839,18.0668,508600.0
2005-01-25 13:55:00,26.13,26.16,26.11,26.14,614500.0,18.0668,18.0876,18.053,18.0737,614500.0
2005-01-25 14:00:00,26.14,26.14,26.11,26.12,485300.0,18.0737,18.0737,18.053,18.0599,485300.0
2005-01-25 14:05:00,26.12,26.13,26.08,26.08,621500.0,18.0599,18.0668,18.0323,18.0323,621500.0
2005-01-25 14:10:00,26.08,26.14,26.07,26.13,1273200.0,18.0323,18.0737,18.0253,18.0668,1273200.0
2005-01-25 14:15:00,26.13,26.16,26.09,26.1,1167200.0,18.0668,18.0876,18.0392,18.0461,1167200.0
2005-01-25 14:20:00,26.1,26.12,26.05,26.09,872200.0,18.0461,18.0599,18.0115,18.0392,872200.0
2005-01-25 14:25:00,26.09,26.1,26.02,26.04,626100.0,18.0392,18.0461,17.9908,18.0046,626100.0
2005-01-25 14:30:00,26.04,26.09,26.03,26.07,972000.0,18.0046,18.0392,17.9977,18.0253,972000.0
2005-01-25 14:35:00,26.07,26.11,26.04,26.06,875300.0,18.0253,18.053,18.0046,18.0184,875300.0
2005-01-25 14:40:00,26.06,26.06,26.03,26.05,491200.0,18.0184,18.0184,17.9977,18.0115,491200.0
2005-01-25 14:45:00,26.04,26.08,26.04,26.06,876400.0,18.0046,18.0323,18.0046,18.0184,876400.0
2005-01-25 14:50:00,26.06,26.08,26.05,26.07,786300.0,18.0184,18.0323,18.0115,18.0253,786300.0
2005-01-25 14:55:00,26.06,26.07,26.01,26.05,1099200.0,18.0184,18.0253,17.9839,18.0115,1099200.0
2005-01-25 15:00:00,26.05,26.05,26.01,26.05,724000.0,18.0115,18.0115,17.9839,18.0115,724000.0
2005-01-25 15:05:00,26.05,26.07,26.04,26.05,562500.0,18.0115,18.0253,18.0046,18.0115,562500.0
2005-01-25 15:10:00,26.05,26.07,26.01,26.01,486500.0,18.0115,18.0253,17.9839,17.9839,486500.0
2005-01-25 15:15:00,26.02,26.02,25.94,25.99,1121900.0,17.9908,17.9908,17.9355,17.97,1121900.0
2005-01-25 15:20:00,25.99,26.05,25.97,26.02,1172800.0,17.97,18.0115,17.9562,17.9908,1172800.0
2005-01-25 15:25:00,26.01,26.03,26.0,26.01,825900.0,17.9839,17.9977,17.9769,17.9839,825900.0
2005-01-25 15:30:00,26.02,26.07,26.01,26.07,782800.0,17.9908,18.0253,17.9839,18.0253,782800.0
2005-01-25 15:35:00,26.07,26.1,26.02,26.05,604700.0,18.0253,18.0461,17.9908,18.0115,604700.0
2005-01-25 15:40:00,26.05,26.1,25.99,26.04,868100.0,18.0115,18.0461,17.97,18.0046,868100.0
2005-01-25 15:45:00,26.03,26.08,26.03,26.07,800400.0,17.9977,18.0323,17.9977,18.0253,800400.0
2005-01-25 15:50:00,26.07,26.1,26.03,26.03,1247300.0,18.0253,18.0461,17.9977,17.9977,1247300.0
2005-01-25 15:55:00,26.03,26.04,26.0,26.02,1181600.0,17.9977,18.0046,17.9769,17.9908,1181600.0
2005-01-26 09:30:00,26.08,26.16,26.07,26.14,2301300.0,18.0323,18.0876,18.0253,18.0737,2301300.0
2005-01-26 09:35:00,26.14,26.17,26.1,26.1,1055800.0,18.0737,18.0945,18.0461,18.0461,1055800.0
2005-01-26 09:40:00,26.1,26.12,26.04,26.06,1247400.0,18.0461,18.0599,18.0046,18.0184,1247400.0
2005-01-26 09:45:00,26.06,26.08,26.03,26.03,846700.0,18.0184,18.0323,17.9977,17.9977,846700.0
2005-01-26 09:50:00,26.03,26.07,26.02,26.05,1058600.0,17.9977,18.0253,17.9908,18.0115,1058600.0
2005-01-26 09:55:00,26.05,26.08,26.02,26.05,900000.0,18.0115,18.0323,17.9908,18.0115,900000.0
2005-01-26 10:00:00,26.04,26.1,26.04,26.07,1128300.0,18.0046,18.0461,18.0046,18.0253,1128300.0
2005-01-26 10:05:00,26.07,26.11,26.07,26.07,777200.0,18.0253,18.053,18.0253,18.0253,777200.0
2005-01-26 10:10:00,26.07,26.08,26.03,26.04,314100.0,18.0253,18.0323,17.9977,18.0046,314100.0
2005-01-26 10:15:00,26.04,26.09,26.04,26.05,978900.0,18.0046,18.0392,18.0046,18.0115,978900.0
2005-01-26 10:20:00,26.06,26.08,26.01,26.01,1065200.0,18.0184,18.0323,17.9839,17.9839,1065200.0
2005-01-26 10:25:00,26.01,26.04,26.0,26.01,955800.0,17.9839,18.0046,17.9769,17.9839,955800.0
2005-01-26 10:30:00,26.0,26.01,25.94,25.98,1415400.0,17.9769,17.9839,17.9355,17.9631,1415400.0
2005-01-26 10:35:00,25.97,25.99,25.94,25.97,1092400.0,17.9562,17.97,17.9355,17.9562,1092400.0
2005-01-26 10:40:00,25.97,26.02,25.94,25.98,965900.0,17.9562,17.9908,17.9355,17.9631,965900.0
2005-01-26 10:45:00,25.98,25.99,25.95,25.96,497500.0,17.9631,17.97,17.9424,17.9493,497500.0
2005-01-26 10:50:00,25.95,25.98,25.94,25.96,1342900.0,17.9424,17.9631,17.9355,17.9493,1342900.0
2005-01-26 10:55:00,25.96,25.97,25.96,25.96,499900.0,17.9493,17.9562,17.9493,17.9493,499900.0
2005-01-26 11:00:00,25.96,26.02,25.95,26.01,997200.0,17.9493,17.9908,17.9424,17.9839,997200.0
2005-01-26 11:05:00,26.01,26.02,25.96,25.97,791100.0,17.9839,17.9908,17.9493,17.9562,791100.0
2005-01-26 11:10:00,25.96,25.99,25.94,25.99,347700.0,17.9493,17.97,17.9355,17.97,347700.0
2005-01-26 11:15:00,25.98,25.99,25.97,25.98,420800.0,17.9631,17.97,17.9562,17.9631,420800.0
2005-01-26 11:20:00,25.98,26.01,25.95,25.97,1318800.0,17.9631,17.9839,17.9424,17.9562,1318800.0
2005-01-26 11:25:00,25.97,26.0,25.95,25.96,852800.0,17.9562,17.9769,17.9424,17.9493,852800.0
2005-01-26 11:30:00,25.96,25.99,25.96,25.97,432400.0,17.9493,17.97,17.9493,17.9562,432400.0
2005-01-26 11:35:00,25.97,25.98,25.95,25.97,401300.0,17.9562,17.9631,17.9424,17.9562,401300.0
2005-01-26 11:40:00,25.96,25.99,25.96,25.96,421400.0,17.9493,17.97,17.9493,17.9493,421400.0
2005-01-26 11:45:00,25.97,25.99,25.9,25.93,1165100.0,17.9562,17.97,17.9078,17.9285,1165100.0
2005-01-26 11:50:00,25.93,25.94,25.92,25.94,1011600.0,17.9285,17.9355,17.9216,17.9355,1011600.0
2005-01-26 11:55:00,25.94,25.96,25.92,25.95,427000.0,17.9355,17.9493,17.9216,17.9424,427000.0
2005-01-26 12:00:00,25.96,25.97,25.93,25.94,662200.0,17.9493,17.9562,17.9285,17.9355,662200.0
2005-01-26 12:05:00,25.94,26.0,25.94,26.0,1151400.0,17.9355,17.9769,17.9355,17.9769,1151400.0
2005-01-26 12:10:00,26.0,26.03,25.98,25.98,1238100.0,17.9769,17.9977,17.9631,17.9631,1238100.0
2005-01-26 12:15:00,26.02,26.02,25.97,26.01,472700.0,17.9908,17.9908,17.9562,17.9839,472700.0
2005-01-26 12:20:00,26.01,26.02,25.97,25.99,797200.0,17.9839,17.9908,17.9562,17.97,797200.0
2005-01-26 12:25:00,25.99,26.01,25.98,26.0,402000.0,17.97,17.9839,17.9631,17.9769,402000.0
2005-01-26 12:30:00,26.01,26.02,25.97,25.97,685600.0,17.9839,17.9908,17.9562,17.9562,685600.0
2005-01-26 12:35:00,25.97,26.01,25.97,25.98,521500.0,17.9562,17.9839,17.9562,17.9631,521500.0
2005-01-26 12:40:00,25.99,26.03,25.98,26.0,442700.0,17.97,17.9977,17.9631,17.9769,442700.0
2005-01-26 12:45:00,26.0,26.01,26.0,26.0,132600.0,17.9769,17.9839,17.9769,17.9769,132600.0
2005-01-26 12:50:00,26.0,26.02,25.99,26.0,613900.0,17.9769,17.9908,17.97,17.9769,613900.0
2005-01-26 12:55:00,26.0,26.01,25.99,25.99,361500.0,17.9769,17.9839,17.97,17.97,361500.0
2005-01-26 13:00:00,26.0,26.05,25.98,25.98,596800.0,17.9769,18.0115,17.9631,17.9631,596800.0
2005-01-26 13:05:00,25.99,26.01,25.98,26.0,286600.0,17.97,17.9839,17.9631,17.9769,286600.0
2005-01-26 13:10:00,26.0,26.03,26.0,26.01,496700.0,17.9769,17.9977,17.9769,17.9839,496700.0
2005-01-26 13:15:00,26.02,26.02,26.0,26.0,199300.0,17.9908,17.9908,17.9769,17.9769,199300.0
2005-01-26 13:20:00,26.01,26.02,26.0,26.02,425800.0,17.9839,17.9908,17.9769,17.9908,425800.0
2005-01-26 13:25:00,26.02,26.02,26.0,26.01,158300.0,17.9908,17.9908,17.9769,17.9839,158300.0
2005-01-26 13:30:00,26.0,26.02,25.99,26.0,191400.0,17.9769,17.9908,17.97,17.9769,191400.0
2005-01-26 13:35:00,26.01,26.02,26.0,26.01,189700.0,17.9839,17.9908,17.9769,17.9839,189700.0
2005-01-26 13:40:00,26.01,26.04,26.0,26.02,409100.0,17.9839,18.0046,17.9769,17.9908,409100.0
2005-01-26 13:45:00,26.03,26.04,25.98,25.98,618800.0,17.9977,18.0046,17.9631,17.9631,618800.0
2005-01-26 13:50:00,25.98,26.01,25.98,26.0,1014200.0,17.9631,17.9839,17.9631,17.9769,1014200.0
2005-01-26 13:55:00,26.01,26.03,26.0,26.01,1254900.0,17.9839,17.9977,17.9769,17.9839,1254900.0
2005-01-26 14:00:00,26.01,26.02,25.99,26.0,396300.0,17.9839,17.9908,17.97,17.9769,396300.0
2005-01-26 14:05:00,26.0,26.04,26.0,26.01,603600.0,17.9769,18.0046,17.9769,17.9839,603600.0
2005-01-26 14:10:00,26.01,26.05,25.99,26.0,983300.0,17.9839,18.0115,17.97,17.9769,983300.0
2005-01-26 14:15:00,26.0,26.0,25.95,25.97,498500.0,17.9769,17.9769,17.9424,17.9562,498500.0
2005-01-26 14:20:00,25.97,25.99,25.95,25.99,397300.0,17.9562,17.97,17.9424,17.97,397300.0
2005-01-26 14:25:00,25.98,26.02,25.97,25.97,962500.0,17.9631,17.9908,17.9562,17.9562,962500.0
2005-01-26 14:30:00,25.98,25.99,25.95,25.96,580600.0,17.9631,17.97,17.9424,17.9493,580600.0
2005-01-26 14:35:00,25.95,25.98,25.95,25.97,914500.0,17.9424,17.9631,17.9424,17.9562,914500.0
2005-01-26 14:40:00,25.96,25.98,25.95,25.98,592300.0,17.9493,17.9631,17.9424,17.9631,592300.0
2005-01-26 14:45:00,25.98,26.0,25.98,25.99,426400.0,17.9631,17.9769,17.9631,17.97,426400.0
2005-01-26 14:50:00,25.99,26.0,25.97,25.98,513500.0,17.97,17.9769,17.9562,17.9631,513500.0
2005-01-26 14:55:00,25.98,26.03,25.98,26.01,1178100.0,17.9631,17.9977,17.9631,17.9839,1178100.0
2005-01-26 15:00:00,26.02,26.04,25.99,26.0,1353200.0,17.9908,18.0046,17.97,17.9769,1353200.0
2005-01-26 15:05:00,26.0,26.02,25.98,26.0,908700.0,17.9769,17.9908,17.9631,17.9769,908700.0
2005-01-26 15:10:00,26.0,26.0,25.97,25.98,405400.0,17.9769,17.9769,17.9562,17.9631,405400.0
2005-01-26 15:15:00,25.98,26.0,25.98,25.99,1022000.0,17.9631,17.9769,17.9631,17.97,1022000.0
2005-01-26 15:20:00,25.99,26.04,25.97,26.03,1269400.0,17.97,18.0046,17.9562,17.9977,1269400.0
2005-01-26 15:25:00,26.03,26.05,25.99,26.0,1164000.0,17.9977,18.0115,17.97,17.9769,1164000.0
2005-01-26 15:30:00,26.0,26.06,25.99,26.03,1290100.0,17.9769,18.0184,17.97,17.9977,1290100.0
2005-01-26 15:35:00,26.04,26.07,26.02,26.02,939900.0,18.0046,18.0253,17.9908,17.9908,939900.0
2005-01-26 15:40:00,26.03,26.04,25.99,26.03,1180600.0,17.9977,18.0046,17.97,17.9977,1180600.0
2005-01-26 15:45:00,26.03,26.04,26.0,26.03,1140800.0,17.9977,18.0046,17.9769,17.9977,1140800.0
2005-01-26 15:50:00,26.04,26.05,26.01,26.01,1021800.0,18.0046,18.0115,17.9839,17.9839,1021800.0
2005-01-26 15:55:00,26.02,26.02,25.98,26.0,2191500.0,17.9908,17.9908,17.9631,17.9769,2191500.0
2005-01-27 09:30:00,25.96,25.97,25.85,25.95,3029000.0,17.9493,17.9562,17.8732,17.9424,3029000.0
2005-01-27 09:35:00,25.95,25.95,25.88,25.92,825900.0,17.9424,17.9424,17.894,17.9216,825900.0
2005-01-27 09:40:00,25.92,25.96,25.9,25.91,983800.0,17.9216,17.9493,17.9078,17.9147,983800.0
2005-01-27 09:45:00,25.91,25.95,25.91,25.94,852200.0,17.9147,17.9424,17.9147,17.9355,852200.0
2005-01-27 09:50:00,25.94,25.97,25.92,25.96,1807600.0,17.9355,17.9562,17.9216,17.9493,1807600.0
2005-01-27 09:55:00,25.95,25.97,25.93,25.94,1189200.0,17.9424,17.9562,17.9285,17.9355,1189200.0
2005-01-27 10:00:00,25.95,25.95,25.92,25.93,537200.0,17.9424,17.9424,17.9216,17.9285,537200.0
2005-01-27 10:05:00,25.92,25.96,25.92,25.93,696600.0,17.9216,17.9493,17.9216,17.9285,696600.0
2005-01-27 10:10:00,25.93,25.95,25.92,25.92,1362600.0,17.9285,17.9424,17.9216,17.9216,1362600.0
2005-01-27 10:15:00,25.92,25.94,25.89,25.91,1150900.0,17.9216,17.9355,17.9009,17.9147,1150900.0
2005-01-27 10:20:00,25.92,25.95,25.89,25.93,1458700.0,17.9216,17.9424,17.9009,17.9285,1458700.0
2005-01-27 10:25:00,25.94,25.94,25.91,25.93,791300.0,17.9355,17.9355,17.9147,17.9285,791300.0
2005-01-27 10:30:00,25.93,25.97,25.91,25.96,716200.0,17.9285,17.9562,17.9147,17.9493,716200.0
2005-01-27 10:35:00,25.95,26.0,25.94,25.98,1298600.0,17.9424,17.9769,17.9355,17.9631,1298600.0
2005-01-27 10:40:00,25.99,26.01,25.96,25.98,1127100.0,17.97,17.9839,17.9493,17.9631,1127100.0
2005-01-27 10:45:00,25.98,26.0,25.96,25.99,394800.0,17.9631,17.9769,17.9493,17.97,394800.0
2005-01-27 10:50:00,25.99,26.03,25.98,26.02,431800.0,17.97,17.9977,17.9631,17.9908,431800.0
2005-01-27 10:55:00,26.01,26.03,25.99,26.0,778700.0,17.9839,17.9977,17.97,17.9769,778700.0
2005-01-27 11:00:00,25.99,26.02,25.97,25.98,701200.0,17.97,17.9908,17.9562,17.9631,701200.0
2005-01-27 11:05:00,25.99,26.0,25.97,25.99,593700.0,17.97,17.9769,17.9562,17.97,593700.0
2005-01-27 11:10:00,26.0,26.01,25.99,25.99,386600.0,17.9769,17.9839,17.97,17.97,386600.0
2005-01-27 11:15:00,26.0,26.01,25.95,25.95,732900.0,17.9769,17.9839,17.9424,17.9424,732900.0
2005-01-27 11:20:00,25.96,25.98,25.93,25.93,656900.0,17.9493,17.9631,17.9285,17.9285,656900.0
2005-01-27 11:25:00,25.94,25.97,25.93,25.96,487200.0,17.9355,17.9562,17.9285,17.9493,487200.0
2005-01-27 11:30:00,25.96,26.0,25.96,25.99,498700.0,17.9493,17.9769,17.9493,17.97,498700.0
2005-01-27 11:35:00,25.99,26.02,25.98,26.02,704200.0,17.97,17.9908,17.9631,17.9908,704200.0
2005-01-27 11:40:00,26.01,26.02,25.99,25.99,355100.0,17.9839,17.9908,17.97,17.97,355100.0
2005-01-27 11:45:00,26.0,26.0,25.99,25.99,141200.0,17.9769,17.9769,17.97,17.97,141200.0
2005-01-27 11:50:00,25.99,26.03,25.99,26.0,175700.0,17.97,17.9977,17.97,17.9769,175700.0
2005-01-27 11:55:00,26.0,26.03,25.99,26.0,1042700.0,17.9769,17.9977,17.97,17.9769,1042700.0
2005-01-27 12:00:00,26.0,26.0,25.95,25.97,868700.0,17.9769,17.9769,17.9424,17.9562,868700.0
2005-01-27 12:05:00,25.97,26.01,25.97,25.98,604900.0,17.9562,17.9839,17.9562,17.9631,604900.0
2005-01-27 12:10:00,25.98,26.0,25.98,26.0,212300.0,17.9631,17.9769,17.9631,17.9769,212300.0
2005-01-27 12:15:00,26.0,26.01,25.99,26.0,288900.0,17.9769,17.9839,17.97,17.9769,288900.0
2005-01-27 12:20:00,26.0,26.01,25.98,25.98,388300.0,17.9769,17.9839,17.9631,17.9631,388300.0
2005-01-27 12:25:00,25.98,26.0,25.96,25.99,830000.0,17.9631,17.9769,17.9493,17.97,830000.0
2005-01-27 12:30:00,25.99,26.0,25.96,25.98,823400.0,17.97,17.9769,17.9493,17.9631,823400.0
2005-01-27 12:35:00,25.98,26.01,25.98,26.01,450200.0,17.9631,17.9839,17.9631,17.9839,450200.0
2005-01-27 12:40:00,26.01,26.04,25.99,25.99,427900.0,17.9839,18.0046,17.97,17.97,427900.0
2005-01-27 12:45:00,25.99,26.0,25.98,26.0,225500.0,17.97,17.9769,17.9631,17.9769,225500.0
2005-01-27 12:50:00,26.0,26.01,25.99,25.99,276300.0,17.9769,17.9839,17.97,17.97,276300.0
2005-01-27 12:55:00,26.0,26.0,25.98,26.0,596400.0,17.9769,17.9769,17.9631,17.9769,596400.0
2005-01-27 13:00:00,26.0,26.02,25.99,25.99,567700.0,17.9769,17.9908,17.97,17.97,567700.0
2005-01-27 13:05:00,26.0,26.0,25.96,25.98,1064100.0,17.9769,17.9769,17.9493,17.9631,1064100.0
2005-01-27 13:10:00,25.98,25.99,25.96,25.98,323200.0,17.9631,17.97,17.9493,17.9631,323200.0
2005-01-27 13:15:00,25.98,25.98,25.96,25.97,349400.0,17.9631,17.9631,17.9493,17.9562,349400.0
2005-01-27 13:20:00,25.96,25.99,25.96,25.99,406700.0,17.9493,17.97,17.9493,17.97,406700.0
2005-01-27 13:25:00,25.99,26.0,25.95,25.95,1070500.0,17.97,17.9769,17.9424,17.9424,1070500.0
2005-01-27 13:30:00,25.94,25.95,25.91,25.91,631300.0,17.9355,17.9424,17.9147,17.9147,631300.0
2005-01-27 13:35:00,25.92,25.95,25.91,25.94,353300.0,17.9216,17.9424,17.9147,17.9355,353300.0
2005-01-27 13:40:00,25.94,25.94,25.92,25.93,642800.0,17.9355,17.9355,17.9216,17.9285,642800.0
2005-01-27 13:45:00,25.94,25.95,25.89,25.9,897300.0,17.9355,17.9424,17.9009,17.9078,897300.0
2005-01-27 13:50:00,25.9,25.93,25.87,25.92,909100.0,17.9078,17.9285,17.8871,17.9216,909100.0
2005-01-27 13:55:00,25.92,25.93,25.9,25.91,1075900.0,17.9216,17.9285,17.9078,17.9147,1075900.0
2005-01-27 14:00:00,25.91,25.92,25.88,25.91,685300.0,17.9147,17.9216,17.894,17.9147,685300.0
2005-01-27 14:05:00,25.92,25.93,25.87,25.91,1191800.0,17.9216,17.9285,17.8871,17.9147,1191800.0
2005-01-27 14:10:00,25.91,25.92,25.88,25.9,944800.0,17.9147,17.9216,17.894,17.9078,944800.0
2005-01-27 14:15:00,25.9,25.91,25.87,25.88,1213700.0,17.9078,17.9147,17.8871,17.894,1213700.0
2005-01-27 14:20:00,25.88,25.91,25.86,25.88,716600.0,17.894,17.9147,17.8801,17.894,716600.0
2005-01-27 14:25:00,25.88,25.9,25.87,25.88,538400.0,17.894,17.9078,17.8871,17.894,538400.0
2005-01-27 14:30:00,25.88,25.89,25.86,25.88,499400.0,17.894,17.9009,17.8801,17.894,499400.0
2005-01-27 14:35:00,25.88,25.9,25.87,25.88,682400.0,17.894,17.9078,17.8871,17.894,682400.0
2005-01-27 14:40:00,25.88,25.89,25.87,25.88,285100.0,17.894,17.9009,17.8871,17.894,285100.0
2005-01-27 14:45:00,25.88,25.9,25.86,25.89,820400.0,17.894,17.9078,17.8801,17.9009,820400.0
2005-01-27 14:50:00,25.89,25.91,25.87,25.88,1141600.0,17.9009,17.9147,17.8871,17.894,1141600.0
2005-01-27 14:55:00,25.88,25.89,25.86,25.88,656900.0,17.894,17.9009,17.8801,17.894,656900.0
2005-01-27 15:00:00,25.88,25.9,25.87,25.89,470900.0,17.894,17.9078,17.8871,17.9009,470900.0
2005-01-27 15:05:00,25.9,25.9,25.86,25.87,789500.0,17.9078,17.9078,17.8801,17.8871,789500.0
2005-01-27 15:10:00,25.87,25.93,25.87,25.92,1502400.0,17.8871,17.9285,17.8871,17.9216,1502400.0
2005-01-27 15:15:00,25.92,25.98,25.92,25.96,1304900.0,17.9216,17.9631,17.9216,17.9493,1304900.0
2005-01-27 15:20:00,25.96,26.0,25.93,25.99,1153400.0,17.9493,17.9769,17.9285,17.97,1153400.0
2005-01-27 15:25:00,25.99,26.05,25.99,26.02,1967200.0,17.97,18.0115,17.97,17.9908,1967200.0
2005-01-27 15:30:00,26.02,26.13,26.01,26.13,2180700.0,17.9908,18.0668,17.9839,18.0668,2180700.0
2005-01-27 15:35:00,26.13,26.16,26.09,26.1,1948100.0,18.0668,18.0876,18.0392,18.0461,1948100.0
2005-01-27 15:40:00,26.11,26.12,26.07,26.07,2789500.0,18.053,18.0599,18.0253,18.0253,2789500.0
2005-01-27 15:45:00,26.08,26.14,26.07,26.09,1927500.0,18.0323,18.0737,18.0253,18.0392,1927500.0
2005-01-27 15:50:00,26.1,26.1,26.0,26.06,1763700.0,18.0461,18.0461,17.9769,18.0184,1763700.0
2005-01-27 15:55:00,26.05,26.11,26.05,26.1,2162000.0,18.0115,18.053,18.0115,18.0461,2162000.0
2005-01-28 09:30:00,26.53,26.65,26.51,26.6,6302800.0,18.3434,18.4264,18.3296,18.3918,6302800.0
2005-01-28 09:35:00,26.6,26.61,26.5,26.58,3961500.0,18.3918,18.3987,18.3226,18.378,3961500.0
2005-01-28 09:40:00,26.57,26.58,26.48,26.49,3726300.0,18.371,18.378,18.3088,18.3157,3726300.0
2005-01-28 09:45:00,26.48,26.52,26.45,26.51,2546100.0,18.3088,18.3365,18.2881,18.3296,2546100.0
2005-01-28 09:50:00,26.5,26.52,26.41,26.45,2874900.0,18.3226,18.3365,18.2604,18.2881,2874900.0
2005-01-28 09:55:00,26.45,26.49,26.39,26.41,4251600.0,18.2881,18.3157,18.2466,18.2604,4251600.0
2005-01-28 10:00:00,26.41,26.45,26.36,26.39,2324500.0,18.2604,18.2881,18.2258,18.2466,2324500.0
2005-01-28 10:05:00,26.39,26.41,26.36,26.39,2135600.0,18.2466,18.2604,18.2258,18.2466,2135600.0
2005-01-28 10:10:00,26.39,26.44,26.38,26.42,1506200.0,18.2466,18.2812,18.2397,18.2673,1506200.0
2005-01-28 10:15:00,26.42,26.49,26.4,26.47,1747200.0,18.2673,18.3157,18.2535,18.3019,1747200.0
2005-01-28 10:20:00,26.47,26.48,26.43,26.44,1785800.0,18.3019,18.3088,18.2742,18.2812,1785800.0
2005-01-28 10:25:00,26.44,26.47,26.42,26.45,2165500.0,18.2812,18.3019,18.2673,18.2881,2165500.0
2005-01-28 10:30:00,26.45,26.46,26.42,26.45,1594000.0,18.2881,18.295,18.2673,18.2881,1594000.0
2005-01-28 10:35:00,26.45,26.47,26.4,26.47,1517200.0,18.2881,18.3019,18.2535,18.3019,1517200.0
2005-01-28 10:40:00,26.47,26.47,26.42,26.43,1715800.0,18.3019,18.3019,18.2673,18.2742,1715800.0
2005-01-28 10:45:00,26.43,26.43,26.33,26.34,1823000.0,18.2742,18.2742,18.2051,18.212,1823000.0
2005-01-28 10:50:00,26.35,26.36,26.29,26.32,2127400.0,18.2189,18.2258,18.1774,18.1982,2127400.0
2005-01-28 10:55:00,26.32,26.34,26.24,26.26,1350100.0,18.1982,18.212,18.1429,18.1567,1350100.0
2005-01-28 11:00:00,26.26,26.26,26.18,26.2,1931500.0,18.1567,18.1567,18.1014,18.1152,1931500.0
2005-01-28 11:05:00,26.21,26.21,26.06,26.1,2450300.0,18.1221,18.1221,18.0184,18.0461,2450300.0
2005-01-28 11:10:00,26.1,26.13,26.01,26.01,1991200.0,18.0461,18.0668,17.9839,17.9839,1991200.0
2005-01-28 11:15:00,26.01,26.06,26.0,26.0,1685500.0,17.9839,18.0184,17.9769,17.9769,1685500.0
2005-01-28 11:20:00,26.0,26.07,25.96,26.06,3250700.0,17.9769,18.0253,17.9493,18.0184,3250700.0
2005-01-28 11:25:00,26.06,26.1,26.04,26.09,1198000.0,18.0184,18.0461,18.0046,18.0392,1198000.0
2005-01-28 11:30:00,26.09,26.17,26.07,26.12,1523700.0,18.0392,18.0945,18.0253,18.0599,1523700.0
2005-01-28 11:35:00,26.12,26.16,26.1,26.15,987600.0,18.0599,18.0876,18.0461,18.0807,987600.0
2005-01-28 11:40:00,26.15,26.17,26.09,26.09,982500.0,18.0807,18.0945,18.0392,18.0392,982500.0
2005-01-28 11:45:00,26.09,26.11,26.07,26.09,735100.0,18.0392,18.053,18.0253,18.0392,735100.0
2005-01-28 11:50:00,26.09,26.12,26.05,26.12,1078600.0,18.0392,18.0599,18.0115,18.0599,1078600.0
2005-01-28 11:55:00,26.11,26.15,26.11,26.13,1378100.0,18.053,18.0807,18.053,18.0668,1378100.0
2005-01-28 12:00:00,26.12,26.13,26.11,26.12,465600.0,18.0599,18.0668,18.053,18.0599,465600.0
2005-01-28 12:05:00,26.12,26.15,26.11,26.11,402900.0,18.0599,18.0807,18.053,18.053,402900.0
2005-01-28 12:10:00,26.12,26.12,26.08,26.09,338000.0,18.0599,18.0599,18.0323,18.0392,338000.0
2005-01-28 12:15:00,26.09,26.17,26.09,26.15,927300.0,18.0392,18.0945,18.0392,18.0807,927300.0
2005-01-28 12:20:00,26.16,26.16,26.09,26.1,692300.0,18.0876,18.0876,18.0392,18.0461,692300.0
2005-01-28 12:25:00,26.1,26.1,26.06,26.07,417100.0,18.0461,18.0461,18.0184,18.0253,417100.0
2005-01-28 12:30:00,26.07,26.08,26.06,26.06,373700.0,18.0253,18.0323,18.0184,18.0184,373700.0
2005-01-28 12:35:00,26.06,26.08,26.04,26.06,513600.0,18.0184,18.0323,18.0046,18.0184,513600.0
2005-01-28 12:40:00,26.06,26.09,26.06,26.07,403100.0,18.0184,18.0392,18.0184,18.0253,403100.0
2005-01-28 12:45:00,26.07,26.08,26.03,26.07,452700.0,18.0253,18.0323,17.9977,18.0253,452700.0
2005-01-28 12:50:00,26.06,26.11,26.05,26.08,873000.0,18.0184,18.053,18.0115,18.0323,873000.0
2005-01-28 12:55:00,26.08,26.1,26.07,26.09,261300.0,18.0323,18.0461,18.0253,18.0392,261300.0
2005-01-28 13:00:00,26.1,26.12,26.08,26.08,730500.0,18.0461,18.0599,18.0323,18.0323,730500.0
2005-01-28 13:05:00,26.08,26.12,26.08,26.09,497600.0,18.0323,18.0599,18.0323,18.0392,497600.0
2005-01-28 13:10:00,26.09,26.12,26.08,26.12,435800.0,18.0392,18.0599,18.0323,18.0599,435800.0
2005-01-28 13:15:00,26.12,26.16,26.12,26.15,875400.0,18.0599,18.0876,18.0599,18.0807,875400.0
2005-01-28 13:20:00,26.16,26.16,26.12,26.14,569000.0,18.0876,18.0876,18.0599,18.0737,569000.0
2005-01-28 13:25:00,26.15,26.17,26.14,26.15,1070100.0,18.0807,18.0945,18.0737,18.0807,1070100.0
2005-01-28 13:30:00,26.15,26.19,26.14,26.18,1165100.0,18.0807,18.1083,18.0737,18.1014,1165100.0
2005-01-28 13:35:00,26.18,26.18,26.14,26.15,394800.0,18.1014,18.1014,18.0737,18.0807,394800.0
2005-01-28 13:40:00,26.14,26.17,26.12,26.17,617500.0,18.0737,18.0945,18.0599,18.0945,617500.0
2005-01-28 13:45:00,26.17,26.2,26.16,26.19,659300.0,18.0945,18.1152,18.0876,18.1083,659300.0
2005-01-28 13:50:00,26.19,26.19,26.15,26.16,474200.0,18.1083,18.1083,18.0807,18.0876,474200.0
2005-01-28 13:55:00,26.16,26.18,26.15,26.16,783500.0,18.0876,18.1014,18.0807,18.0876,783500.0
2005-01-28 14:00:00,26.16,26.17,26.1,26.14,691000.0,18.0876,18.0945,18.0461,18.0737,691000.0
2005-01-28 14:05:00,26.14,26.15,26.09,26.13,709400.0,18.0737,18.0807,18.0392,18.0668,709400.0
2005-01-28 14:10:00,26.13,26.13,26.11,26.13,555800.0,18.0668,18.0668,18.053,18.0668,555800.0
2005-01-28 14:15:00,26.13,26.14,26.11,26.12,258600.0,18.0668,18.0737,18.053,18.0599,258600.0
2005-01-28 14:20:00,26.12,26.15,26.11,26.14,376400.0,18.0599,18.0807,18.053,18.0737,376400.0
2005-01-28 14:25:00,26.15,26.16,26.12,26.12,881900.0,18.0807,18.0876,18.0599,18.0599,881900.0
2005-01-28 14:30:00,26.12,26.16,26.12,26.15,902800.0,18.0599,18.0876,18.0599,18.0807,902800.0
2005-01-28 14:35:00,26.15,26.17,26.12,26.15,902400.0,18.0807,18.0945,18.0599,18.0807,902400.0
2005-01-28 14:40:00,26.16,26.17,26.14,26.15,849800.0,18.0876,18.0945,18.0737,18.0807,849800.0
2005-01-28 14:45:00,26.15,26.15,26.12,26.13,587200.0,18.0807,18.0807,18.0599,18.0668,587200.0
2005-01-28 14:50:00,26.12,26.15,26.11,26.14,819900.0,18.0599,18.0807,18.053,18.0737,819900.0
2005-01-28 14:55:00,26.14,26.15,26.1,26.13,608500.0,18.0737,18.0807,18.0461,18.0668,608500.0
2005-01-28 15:00:00,26.13,26.13,26.09,26.13,1133400.0,18.0668,18.0668,18.0392,18.0668,1133400.0
2005-01-28 15:05:00,26.13,26.14,26.11,26.13,539200.0,18.0668,18.0737,18.053,18.0668,539200.0
2005-01-28 15:10:00,26.13,26.15,26.1,26.11,584700.0,18.0668,18.0807,18.0461,18.053,584700.0
2005-01-28 15:15:00,26.12,26.13,26.1,26.11,459000.0,18.0599,18.0668,18.0461,18.053,459000.0
2005-01-28 15:20:00,26.11,26.14,26.1,26.13,1202300.0,18.053,18.0737,18.0461,18.0668,1202300.0
2005-01-28 15:25:00,26.12,26.14,26.11,26.13,496400.0,18.0599,18.0737,18.053,18.0668,496400.0
2005-01-28 15:30:00,26.13,26.14,26.1,26.13,1017600.0,18.0668,18.0737,18.0461,18.0668,1017600.0
2005-01-28 15:35:00,26.12,26.19,26.11,26.18,1008000.0,18.0599,18.1083,18.053,18.1014,1008000.0
2005-01-28 15:40:00,26.19,26.25,26.15,26.24,2823000.0,18.1083,18.1498,18.0807,18.1429,2823000.0
2005-01-28 15:45:00,26.24,26.24,26.19,26.23,1506700.0,18.1429,18.1429,18.1083,18.136,1506700.0
2005-01-28 15:50:00,26.23,26.25,26.21,26.23,1622700.0,18.136,18.1498,18.1221,18.136,1622700.0
2005-01-28 15:55:00,26.23,26.23,26.18,26.19,2460700.0,18.136,18.136,18.1014,18.1083,2460700.0
2005-01-31 09:30:00,26.35,26.42,26.3,26.38,3225200.0,18.2189,18.2673,18.1844,18.2397,3225200.0
2005-01-31 09:35:00,26.39,26.42,26.35,26.41,1416100.0,18.2466,18.2673,18.2189,18.2604,1416100.0
2005-01-31 09:40:00,26.41,26.41,26.35,26.35,1373500.0,18.2604,18.2604,18.2189,18.2189,1373500.0
2005-01-31 09:45:00,26.35,26.38,26.3,26.37,1116400.0,18.2189,18.2397,18.1844,18.2328,1116400.0
2005-01-31 09:50:00,26.37,26.42,26.34,26.41,1793000.0,18.2328,18.2673,18.212,18.2604,1793000.0
2005-01-31 09:55:00,26.4,26.49,26.39,26.49,2197000.0,18.2535,18.3157,18.2466,18.3157,2197000.0
2005-01-31 10:00:00,26.48,26.49,26.4,26.45,1112700.0,18.3088,18.3157,18.2535,18.2881,1112700.0
2005-01-31 10:05:00,26.46,26.52,26.45,26.49,2881900.0,18.295,18.3365,18.2881,18.3157,2881900.0
2005-01-31 10:10:00,26.49,26.5,26.41,26.43,1513600.0,18.3157,18.3226,18.2604,18.2742,1513600.0
2005-01-31 10:15:00,26.43,26.51,26.36,26.37,1335000.0,18.2742,18.3296,18.2258,18.2328,1335000.0
2005-01-31 10:20:00,26.38,26.4,26.35,26.36,647900.0,18.2397,18.2535,18.2189,18.2258,647900.0
2005-01-31 10:25:00,26.36,26.39,26.34,26.38,762500.0,18.2258,18.2466,18.212,18.2397,762500.0
2005-01-31 10:30:00,26.39,26.42,26.38,26.4,691700.0,18.2466,18.2673,18.2397,18.2535,691700.0
2005-01-31 10:35:00,26.4,26.42,26.4,26.41,520500.0,18.2535,18.2673,18.2535,18.2604,520500.0
2005-01-31 10:40:00,26.41,26.42,26.37,26.38,904400.0,18.2604,18.2673,18.2328,18.2397,904400.0
2005-01-31 10:45:00,26.39,26.4,26.36,26.37,439800.0,18.2466,18.2535,18.2258,18.2328,439800.0
2005-01-31 10:50:00,26.37,26.39,26.35,26.39,945400.0,18.2328,18.2466,18.2189,18.2466,945400.0
2005-01-31 10:55:00,26.39,26.4,26.35,26.38,725000.0,18.2466,18.2535,18.2189,18.2397,725000.0
2005-01-31 11:00:00,26.38,26.41,26.36,26.39,927300.0,18.2397,18.2604,18.2258,18.2466,927300.0
2005-01-31 11:05:00,26.39,26.4,26.36,26.4,663100.0,18.2466,18.2535,18.2258,18.2535,663100.0
2005-01-31 11:10:00,26.39,26.41,26.38,26.41,330600.0,18.2466,18.2604,18.2397,18.2604,330600.0
2005-01-31 11:15:00,26.41,26.43,26.39,26.4,516300.0,18.2604,18.2742,18.2466,18.2535,516300.0
2005-01-31 11:20:00,26.4,26.42,26.39,26.41,772500.0,18.2535,18.2673,18.2466,18.2604,772500.0
2005-01-31 11:25:00,26.4,26.41,26.38,26.39,229500.0,18.2535,18.2604,18.2397,18.2466,229500.0
2005-01-31 11:30:00,26.39,26.39,26.38,26.38,221200.0,18.2466,18.2466,18.2397,18.2397,221200.0
2005-01-31 11:35:00,26.38,26.41,26.35,26.4,387900.0,18.2397,18.2604,18.2189,18.2535,387900.0
2005-01-31 11:40:00,26.41,26.41,26.39,26.4,446500.0,18.2604,18.2604,18.2466,18.2535,446500.0
2005-01-31 11:45:00,26.4,26.42,26.39,26.39,588600.0,18.2535,18.2673,18.2466,18.2466,588600.0
2005-01-31 11:50:00,26.39,26.4,26.39,26.4,214900.0,18.2466,18.2535,18.2466,18.2535,214900.0
2005-01-31 11:55:00,26.4,26.42,26.4,26.42,339000.0,18.2535,18.2673,18.2535,18.2673,339000.0
2005-01-31 12:00:00,26.42,26.42,26.4,26.4,280900.0,18.2673,18.2673,18.2535,18.2535,280900.0
2005-01-31 12:05:00,26.4,26.41,26.39,26.4,256800.0,18.2535,18.2604,18.2466,18.2535,256800.0
2005-01-31 12:10:00,26.4,26.4,26.39,26.39,116500.0,18.2535,18.2535,18.2466,18.2466,116500.0
2005-01-31 12:15:00,26.39,26.4,26.39,26.4,241600.0,18.2466,18.2535,18.2466,18.2535,241600.0
2005-01-31 12:20:00,26.4,26.43,26.39,26.43,646800.0,18.2535,18.2742,18.2466,18.2742,646800.0
2005-01-31 12:25:00,26.43,26.44,26.42,26.43,617700.0,18.2742,18.2812,18.2673,18.2742,617700.0
2005-01-31 12:30:00,26.43,26.45,26.4,26.43,527700.0,18.2742,18.2881,18.2535,18.2742,527700.0
2005-01-31 12:35:00,26.43,26.44,26.43,26.43,349200.0,18.2742,18.2812,18.2742,18.2742,349200.0
2005-01-31 12:40:00,26.43,26.44,26.41,26.42,528700.0,18.2742,18.2812,18.2604,18.2673,528700.0
2005-01-31 12:45:00,26.42,26.42,26.4,26.4,324100.0,18.2673,18.2673,18.2535,18.2535,324100.0
2005-01-31 12:50:00,26.41,26.42,26.4,26.41,653200.0,18.2604,18.2673,18.2535,18.2604,653200.0
2005-01-31 12:55:00,26.41,26.43,26.4,26.42,337500.0,18.2604,18.2742,18.2535,18.2673,337500.0
2005-01-31 13:00:00,26.42,26.43,26.4,26.4,328600.0,18.2673,18.2742,18.2535,18.2535,328600.0
2005-01-31 13:05:00,26.41,26.44,26.41,26.41,496300.0,18.2604,18.2812,18.2604,18.2604,496300.0
2005-01-31 13:10:00,26.41,26.43,26.41,26.42,243300.0,18.2604,18.2742,18.2604,18.2673,243300.0
2005-01-31 13:15:00,26.43,26.43,26.4,26.4,866400.0,18.2742,18.2742,18.2535,18.2535,866400.0
2005-01-31 13:20:00,26.4,26.41,26.39,26.4,400100.0,18.2535,18.2604,18.2466,18.2535,400100.0
2005-01-31 13:25:00,26.4,26.41,26.39,26.39,286900.0,18.2535,18.2604,18.2466,18.2466,286900.0
2005-01-31 13:30:00,26.4,26.4,26.36,26.38,532800.0,18.2535,18.2535,18.2258,18.2397,532800.0
2005-01-31 13:35:00,26.37,26.38,26.36,26.37,526000.0,18.2328,18.2397,18.2258,18.2328,526000.0
2005-01-31 13:40:00,26.36,26.39,26.36,26.36,360000.0,18.2258,18.2466,18.2258,18.2258,360000.0
2005-01-31 13:45:00,26.37,26.4,26.32,26.32,551800.0,18.2328,18.2535,18.1982,18.1982,551800.0
2005-01-31 13:50:00,26.32,26.34,26.31,26.34,883300.0,18.1982,18.212,18.1913,18.212,883300.0
2005-01-31 13:55:00,26.34,26.34,26.32,26.32,555100.0,18.212,18.212,18.1982,18.1982,555100.0
2005-01-31 14:00:00,26.32,26.32,26.28,26.31,1220800.0,18.1982,18.1982,18.1705,18.1913,1220800.0
2005-01-31 14:05:00,26.31,26.31,26.28,26.3,581500.0,18.1913,18.1913,18.1705,18.1844,581500.0
2005-01-31 14:10:00,26.29,26.31,26.28,26.31,818700.0,18.1774,18.1913,18.1705,18.1913,818700.0
2005-01-31 14:15:00,26.3,26.31,26.27,26.27,520100.0,18.1844,18.1913,18.1636,18.1636,520100.0
2005-01-31 14:20:00,26.27,26.28,26.23,26.25,833700.0,18.1636,18.1705,18.136,18.1498,833700.0
2005-01-31 14:25:00,26.25,26.26,26.21,26.21,1013600.0,18.1498,18.1567,18.1221,18.1221,1013600.0
2005-01-31 14:30:00,26.21,26.26,26.2,26.26,1137900.0,18.1221,18.1567,18.1152,18.1567,1137900.0
2005-01-31 14:35:00,26.26,26.28,26.25,26.26,1095800.0,18.1567,18.1705,18.1498,18.1567,1095800.0
2005-01-31 14:40:00,26.26,26.28,26.25,26.26,1257400.0,18.1567,18.1705,18.1498,18.1567,1257400.0
2005-01-31 14:45:00,26.26,26.3,26.26,26.29,671200.0,18.1567,18.1844,18.1567,18.1774,671200.0
2005-01-31 14:50:00,26.29,26.29,26.27,26.29,1047800.0,18.1774,18.1774,18.1636,18.1774,1047800.0
2005-01-31 14:55:00,26.29,26.3,26.26,26.26,869000.0,18.1774,18.1844,18.1567,18.1567,869000.0
2005-01-31 15:00:00,26.26,26.3,26.24,26.28,979700.0,18.1567,18.1844,18.1429,18.1705,979700.0
2005-01-31 15:05:00,26.28,26.28,26.24,26.25,1712200.0,18.1705,18.1705,18.1429,18.1498,1712200.0
2005-01-31 15:10:00,26.24,26.26,26.22,26.23,1613100.0,18.1429,18.1567,18.129,18.136,1613100.0
2005-01-31 15:15:00,26.23,26.25,26.2,26.2,933500.0,18.136,18.1498,18.1152,18.1152,933500.0
2005-01-31 15:20:00,26.2,26.2,26.16,26.19,998700.0,18.1152,18.1152,18.0876,18.1083,998700.0
2005-01-31 15:25:00,26.18,26.22,26.16,26.19,1673300.0,18.1014,18.129,18.0876,18.1083,1673300.0
2005-01-31 15:30:00,26.19,26.2,26.17,26.19,767800.0,18.1083,18.1152,18.0945,18.1083,767800.0
2005-01-31 15:35:00,26.18,26.2,26.17,26.2,810000.0,18.1014,18.1152,18.0945,18.1152,810000.0
2005-01-31 15:40:00,26.2,26.23,26.19,26.22,882000.0,18.1152,18.136,18.1083,18.129,882000.0
2005-01-31 15:45:00,26.22,26.24,26.21,26.22,731400.0,18.129,18.1429,18.1221,18.129,731400.0
2005-01-31 15:50:00,26.22,26.26,26.22,26.25,1744000.0,18.129,18.1567,18.129,18.1498,1744000.0
2005-01-31 15:55:00,26.26,26.28,26.25,26.27,2219100.0,18.1567,18.1705,18.1498,18.1636,2219100.0
2005-02-01 09:30:00,26.25,26.29,26.22,26.27,2186100.0,18.1498,18.1774,18.129,18.1636,2186100.0
2005-02-01 09:35:00,26.26,26.34,26.26,26.32,978800.0,18.1567,18.212,18.1567,18.1982,978800.0
2005-02-01 09:40:00,26.32,26.33,26.28,26.28,574200.0,18.1982,18.2051,18.1705,18.1705,574200.0
2005-02-01 09:45:00,26.29,26.29,26.23,26.25,741400.0,18.1774,18.1774,18.136,18.1498,741400.0
2005-02-01 09:50:00,26.25,26.27,26.24,26.24,868900.0,18.1498,18.1636,18.1429,18.1429,868900.0
2005-02-01 09:55:00,26.25,26.27,26.24,26.26,503800.0,18.1498,18.1636,18.1429,18.1567,503800.0
2005-02-01 10:00:00,26.26,26.27,26.22,26.25,1012200.0,18.1567,18.1636,18.129,18.1498,1012200.0
2005-02-01 10:05:00,26.25,26.31,26.24,26.31,1263600.0,18.1498,18.1913,18.1429,18.1913,1263600.0
2005-02-01 10:10:00,26.31,26.31,26.27,26.27,561100.0,18.1913,18.1913,18.1636,18.1636,561100.0
2005-02-01 10:15:00,26.27,27.27,26.26,26.27,737100.0,18.1636,18.855,18.1567,18.1636,737100.0
2005-02-01 10:20:00,26.27,26.27,26.23,26.26,634500.0,18.1636,18.1636,18.136,18.1567,634500.0
2005-02-01 10:25:00,26.26,26.29,26.25,26.28,407000.0,18.1567,18.1774,18.1498,18.1705,407000.0
2005-02-01 10:30:00,26.28,26.31,26.26,26.31,784000.0,18.1705,18.1913,18.1567,18.1913,784000.0
2005-02-01 10:35:00,26.31,26.33,26.28,26.32,783800.0,18.1913,18.2051,18.1705,18.1982,783800.0
2005-02-01 10:40:00,26.31,26.33,26.3,26.32,1167400.0,18.1913,18.2051,18.1844,18.1982,1167400.0
2005-02-01 10:45:00,26.32,26.34,26.31,26.33,513600.0,18.1982,18.212,18.1913,18.2051,513600.0
2005-02-01 10:50:00,26.33,26.34,26.31,26.31,425000.0,18.2051,18.212,18.1913,18.1913,425000.0
2005-02-01 10:55:00,26.31,26.32,26.29,26.3,855400.0,18.1913,18.1982,18.1774,18.1844,855400.0
2005-02-01 11:00:00,26.3,26.35,26.3,26.35,829800.0,18.1844,18.2189,18.1844,18.2189,829800.0
2005-02-01 11:05:00,26.35,26.36,26.34,26.36,460100.0,18.2189,18.2258,18.212,18.2258,460100.0
2005-02-01 11:10:00,26.36,26.41,26.34,26.39,1097500.0,18.2258,18.2604,18.212,18.2466,1097500.0
2005-02-01 11:15:00,26.39,26.4,26.37,26.38,769000.0,18.2466,18.2535,18.2328,18.2397,769000.0
2005-02-01 11:20:00,26.38,26.39,26.34,26.37,692500.0,18.2397,18.2466,18.212,18.2328,692500.0
2005-02-01 11:25:00,26.37,26.38,26.32,26.33,379600.0,18.2328,18.2397,18.1982,18.2051,379600.0
2005-02-01 11:30:00,26.34,26.37,26.33,26.37,637200.0,18.212,18.2328,18.2051,18.2328,637200.0
2005-02-01 11:35:00,26.36,26.39,26.36,26.38,556900.0,18.2258,18.2466,18.2258,18.2397,556900.0
2005-02-01 11:40:00,26.38,26.39,26.37,26.38,354700.0,18.2397,18.2466,18.2328,18.2397,354700.0
2005-02-01 11:45:00,26.39,26.4,26.37,26.37,447000.0,18.2466,18.2535,18.2328,18.2328,447000.0
2005-02-01 11:50:00,26.38,26.38,26.37,26.37,114700.0,18.2397,18.2397,18.2328,18.2328,114700.0
2005-02-01 11:55:00,26.37,26.38,26.36,26.38,358400.0,18.2328,18.2397,18.2258,18.2397,358400.0
2005-02-01 12:00:00,26.37,26.38,26.35,26.37,741400.0,18.2328,18.2397,18.2189,18.2328,741400.0
2005-02-01 12:05:00,26.37,26.38,26.35,26.37,262900.0,18.2328,18.2397,18.2189,18.2328,262900.0
2005-02-01 12:10:00,26.37,26.38,26.34,26.35,253600.0,18.2328,18.2397,18.212,18.2189,253600.0
2005-02-01 12:15:00,26.34,26.35,26.29,26.32,281600.0,18.212,18.2189,18.1774,18.1982,281600.0
2005-02-01 12:20:00,26.32,26.37,26.31,26.37,674400.0,18.1982,18.2328,18.1913,18.2328,674400.0
2005-02-01 12:25:00,26.37,26.4,26.36,26.37,1106000.0,18.2328,18.2535,18.2258,18.2328,1106000.0
2005-02-01 12:30:00,26.38,26.4,26.37,26.4,1084600.0,18.2397,18.2535,18.2328,18.2535,1084600.0
2005-02-01 12:35:00,26.4,26.4,26.36,26.37,457800.0,18.2535,18.2535,18.2258,18.2328,457800.0
2005-02-01 12:40:00,26.37,26.38,26.35,26.36,364800.0,18.2328,18.2397,18.2189,18.2258,364800.0
2005-02-01 12:45:00,26.36,26.36,26.34,26.36,551400.0,18.2258,18.2258,18.212,18.2258,551400.0
2005-02-01 12:50:00,26.35,26.38,26.35,26.37,396300.0,18.2189,18.2397,18.2189,18.2328,396300.0
2005-02-01 12:55:00,26.37,26.39,26.36,26.39,499600.0,18.2328,18.2466,18.2258,18.2466,499600.0
2005-02-01 13:00:00,26.39,26.4,26.37,26.38,532800.0,18.2466,18.2535,18.2328,18.2397,532800.0
2005-02-01 13:05:00,26.37,26.38,26.35,26.35,269100.0,18.2328,18.2397,18.2189,18.2189,269100.0
2005-02-01 13:10:00,26.36,26.37,26.35,26.36,365700.0,18.2258,18.2328,18.2189,18.2258,365700.0
2005-02-01 13:15:00,26.36,26.37,26.35,26.35,490700.0,18.2258,18.2328,18.2189,18.2189,490700.0
2005-02-01 13:20:00,26.36,26.37,26.35,26.35,373300.0,18.2258,18.2328,18.2189,18.2189,373300.0
2005-02-01 13:25:00,26.35,26.37,26.35,26.36,469700.0,18.2189,18.2328,18.2189,18.2258,469700.0
2005-02-01 13:30:00,26.37,26.37,26.35,26.35,199200.0,18.2328,18.2328,18.2189,18.2189,199200.0
2005-02-01 13:35:00,26.36,26.36,26.35,26.36,137200.0,18.2258,18.2258,18.2189,18.2258,137200.0
2005-02-01 13:40:00,26.35,26.42,26.35,26.41,1133700.0,18.2189,18.2673,18.2189,18.2604,1133700.0
2005-02-01 13:45:00,26.41,26.43,26.39,26.41,850000.0,18.2604,18.2742,18.2466,18.2604,850000.0
2005-02-01 13:50:00,26.41,26.42,26.41,26.41,511700.0,18.2604,18.2673,18.2604,18.2604,511700.0
2005-02-01 13:55:00,26.42,26.43,26.39,26.42,1047300.0,18.2673,18.2742,18.2466,18.2673,1047300.0
2005-02-01 14:00:00,26.42,26.42,26.38,26.38,677700.0,18.2673,18.2673,18.2397,18.2397,677700.0
2005-02-01 14:05:00,26.38,26.38,26.35,26.37,597900.0,18.2397,18.2397,18.2189,18.2328,597900.0
2005-02-01 14:10:00,26.37,26.41,26.37,26.4,768100.0,18.2328,18.2604,18.2328,18.2535,768100.0
2005-02-01 14:15:00,26.39,26.4,26.37,26.37,365700.0,18.2466,18.2535,18.2328,18.2328,365700.0
2005-02-01 14:20:00,26.38,26.38,26.36,26.38,255400.0,18.2397,18.2397,18.2258,18.2397,255400.0
2005-02-01 14:25:00,26.37,26.38,26.36,26.37,422500.0,18.2328,18.2397,18.2258,18.2328,422500.0
2005-02-01 14:30:00,26.37,26.4,26.36,26.38,579200.0,18.2328,18.2535,18.2258,18.2397,579200.0
2005-02-01 14:35:00,26.37,26.4,26.37,26.4,353200.0,18.2328,18.2535,18.2328,18.2535,353200.0
2005-02-01 14:40:00,26.39,26.42,26.37,26.41,1542000.0,18.2466,18.2673,18.2328,18.2604,1542000.0
2005-02-01 14:45:00,26.41,26.43,26.38,26.39,1000600.0,18.2604,18.2742,18.2397,18.2466,1000600.0
2005-02-01 14:50:00,26.4,26.43,26.39,26.41,1182100.0,18.2535,18.2742,18.2466,18.2604,1182100.0
2005-02-01 14:55:00,26.41,26.42,26.37,26.39,561600.0,18.2604,18.2673,18.2328,18.2466,561600.0
2005-02-01 15:00:00,26.4,26.42,26.39,26.4,708700.0,18.2535,18.2673,18.2466,18.2535,708700.0
2005-02-01 15:05:00,26.4,26.4,26.33,26.33,1176500.0,18.2535,18.2535,18.2051,18.2051,1176500.0
2005-02-01 15:10:00,26.33,26.4,26.33,26.39,927800.0,18.2051,18.2535,18.2051,18.2466,927800.0
2005-02-01 15:15:00,26.39,26.4,26.37,26.39,633700.0,18.2466,18.2535,18.2328,18.2466,633700.0
2005-02-01 15:20:00,26.39,26.39,26.37,26.38,346300.0,18.2466,18.2466,18.2328,18.2397,346300.0
2005-02-01 15:25:00,26.38,26.38,26.33,26.34,370600.0,18.2397,18.2397,18.2051,18.212,370600.0
2005-02-01 15:30:00,26.33,26.36,26.33,26.34,1493600.0,18.2051,18.2258,18.2051,18.212,1493600.0
2005-02-01 15:35:00,26.35,26.37,26.34,26.37,1140200.0,18.2189,18.2328,18.212,18.2328,1140200.0
2005-02-01 15:40:00,26.36,26.38,26.34,26.35,954700.0,18.2258,18.2397,18.212,18.2189,954700.0
2005-02-01 15:45:00,26.35,26.39,26.35,26.39,1160200.0,18.2189,18.2466,18.2189,18.2466,1160200.0
2005-02-01 15:50:00,26.4,26.4,26.36,26.4,1011100.0,18.2535,18.2535,18.2258,18.2535,1011100.0
2005-02-01 15:55:00,26.4,26.4,26.35,26.38,1481000.0,18.2535,18.2535,18.2189,18.2397,1481000.0
2005-02-02 09:30:00,26.4,26.42,26.35,26.35,2328600.0,18.2535,18.2673,18.2189,18.2189,2328600.0
2005-02-02 09:35:00,26.36,26.37,26.3,26.34,1518400.0,18.2258,18.2328,18.1844,18.212,1518400.0
2005-02-02 09:40:00,26.34,26.36,26.32,26.34,1426000.0,18.212,18.2258,18.1982,18.212,1426000.0
2005-02-02 09:45:00,26.33,26.4,26.31,26.33,1399400.0,18.2051,18.2535,18.1913,18.2051,1399400.0
2005-02-02 09:50:00,26.33,26.35,26.32,26.33,997500.0,18.2051,18.2189,18.1982,18.2051,997500.0
2005-02-02 09:55:00,26.33,26.33,26.29,26.32,1989100.0,18.2051,18.2051,18.1774,18.1982,1989100.0
2005-02-02 10:00:00,26.32,26.33,26.28,26.31,1061700.0,18.1982,18.2051,18.1705,18.1913,1061700.0
2005-02-02 10:05:00,26.32,26.33,26.29,26.33,940700.0,18.1982,18.2051,18.1774,18.2051,940700.0
2005-02-02 10:10:00,26.33,26.35,26.31,26.35,1662400.0,18.2051,18.2189,18.1913,18.2189,1662400.0
2005-02-02 10:15:00,26.35,26.35,26.31,26.32,1027400.0,18.2189,18.2189,18.1913,18.1982,1027400.0
2005-02-02 10:20:00,26.33,26.37,26.3,26.35,2418200.0,18.2051,18.2328,18.1844,18.2189,2418200.0
2005-02-02 10:25:00,26.35,26.36,26.34,26.36,1494600.0,18.2189,18.2258,18.212,18.2258,1494600.0
2005-02-02 10:30:00,26.36,26.38,26.34,26.38,2587800.0,18.2258,18.2397,18.212,18.2397,2587800.0
2005-02-02 10:35:00,26.38,26.38,26.36,26.37,1257000.0,18.2397,18.2397,18.2258,18.2328,1257000.0
2005-02-02 10:40:00,26.37,26.41,26.34,26.4,1875200.0,18.2328,18.2604,18.212,18.2535,1875200.0
2005-02-02 10:45:00,26.39,26.41,26.39,26.4,438900.0,18.2466,18.2604,18.2466,18.2535,438900.0
2005-02-02 10:50:00,26.4,26.47,26.39,26.44,2518200.0,18.2535,18.3019,18.2466,18.2812,2518200.0
2005-02-02 10:55:00,26.43,26.44,26.41,26.42,418300.0,18.2742,18.2812,18.2604,18.2673,418300.0
2005-02-02 11:00:00,26.41,26.42,26.4,26.41,496900.0,18.2604,18.2673,18.2535,18.2604,496900.0
2005-02-02 11:05:00,26.42,26.42,26.4,26.4,342000.0,18.2673,18.2673,18.2535,18.2535,342000.0
2005-02-02 11:10:00,26.41,26.42,26.4,26.4,466600.0,18.2604,18.2673,18.2535,18.2535,466600.0
2005-02-02 11:15:00,26.4,26.42,26.38,26.38,407800.0,18.2535,18.2673,18.2397,18.2397,407800.0
2005-02-02 11:20:00,26.39,26.41,26.38,26.39,750100.0,18.2466,18.2604,18.2397,18.2466,750100.0
2005-02-02 11:25:00,26.39,26.44,26.35,26.41,590500.0,18.2466,18.2812,18.2189,18.2604,590500.0
2005-02-02 11:30:00,26.42,26.42,26.39,26.41,435500.0,18.2673,18.2673,18.2466,18.2604,435500.0
2005-02-02 11:35:00,26.41,26.47,26.4,26.46,1756900.0,18.2604,18.3019,18.2535,18.295,1756900.0
2005-02-02 11:40:00,26.45,26.47,26.45,26.46,524100.0,18.2881,18.3019,18.2881,18.295,524100.0
2005-02-02 11:45:00,26.45,26.46,26.4,26.4,1267600.0,18.2881,18.295,18.2535,18.2535,1267600.0
2005-02-02 11:50:00,26.4,26.42,26.39,26.4,870300.0,18.2535,18.2673,18.2466,18.2535,870300.0
2005-02-02 11:55:00,26.4,26.4,26.38,26.4,616000.0,18.2535,18.2535,18.2397,18.2535,616000.0
2005-02-02 12:00:00,26.4,26.41,26.38,26.39,508100.0,18.2535,18.2604,18.2397,18.2466,508100.0
2005-02-02 12:05:00,26.4,26.4,26.38,26.4,658100.0,18.2535,18.2535,18.2397,18.2535,658100.0
2005-02-02 12:10:00,26.4,26.41,26.39,26.39,528800.0,18.2535,18.2604,18.2466,18.2466,528800.0
2005-02-02 12:15:00,26.4,26.41,26.39,26.4,473200.0,18.2535,18.2604,18.2466,18.2535,473200.0
2005-02-02 12:20:00,26.4,26.41,26.4,26.4,329400.0,18.2535,18.2604,18.2535,18.2535,329400.0
2005-02-02 12:25:00,26.4,26.41,26.39,26.4,329700.0,18.2535,18.2604,18.2466,18.2535,329700.0
2005-02-02 12:30:00,26.39,26.4,26.39,26.39,461800.0,18.2466,18.2535,18.2466,18.2466,461800.0
2005-02-02 12:35:00,26.39,26.4,26.36,26.4,1306900.0,18.2466,18.2535,18.2258,18.2535,1306900.0
2005-02-02 12:40:00,26.39,26.4,26.39,26.39,449400.0,18.2466,18.2535,18.2466,18.2466,449400.0
2005-02-02 12:45:00,26.4,26.4,26.38,26.38,146200.0,18.2535,18.2535,18.2397,18.2397,146200.0
2005-02-02 12:50:00,26.38,26.4,26.38,26.39,380000.0,18.2397,18.2535,18.2397,18.2466,380000.0
2005-02-02 12:55:00,26.39,26.41,26.38,26.41,583900.0,18.2466,18.2604,18.2397,18.2604,583900.0
2005-02-02 13:00:00,26.41,26.42,26.4,26.42,815800.0,18.2604,18.2673,18.2535,18.2673,815800.0
2005-02-02 13:05:00,26.41,26.42,26.39,26.39,417500.0,18.2604,18.2673,18.2466,18.2466,417500.0
2005-02-02 13:10:00,26.39,26.4,26.39,26.39,217200.0,18.2466,18.2535,18.2466,18.2466,217200.0
2005-02-02 13:15:00,26.4,26.4,26.38,26.39,566300.0,18.2535,18.2535,18.2397,18.2466,566300.0
2005-02-02 13:20:00,26.38,26.39,26.36,26.37,374800.0,18.2397,18.2466,18.2258,18.2328,374800.0
2005-02-02 13:25:00,26.36,26.37,26.35,26.37,650100.0,18.2258,18.2328,18.2189,18.2328,650100.0
2005-02-02 13:30:00,26.37,26.38,26.36,26.38,529500.0,18.2328,18.2397,18.2258,18.2397,529500.0
2005-02-02 13:35:00,26.37,26.38,26.35,26.36,799900.0,18.2328,18.2397,18.2189,18.2258,799900.0
2005-02-02 13:40:00,26.36,26.37,26.36,26.37,98700.0,18.2258,18.2328,18.2258,18.2328,98700.0
2005-02-02 13:45:00,26.36,26.37,26.34,26.35,453600.0,18.2258,18.2328,18.212,18.2189,453600.0
2005-02-02 13:50:00,26.35,26.36,26.34,26.35,463100.0,18.2189,18.2258,18.212,18.2189,463100.0
2005-02-02 13:55:00,26.34,26.38,26.34,26.37,768600.0,18.212,18.2397,18.212,18.2328,768600.0
2005-02-02 14:00:00,26.38,26.38,26.35,26.37,223800.0,18.2397,18.2397,18.2189,18.2328,223800.0
2005-02-02 14:05:00,26.38,26.39,26.37,26.38,653400.0,18.2397,18.2466,18.2328,18.2397,653400.0
2005-02-02 14:10:00,26.38,26.39,26.37,26.37,317500.0,18.2397,18.2466,18.2328,18.2328,317500.0
2005-02-02 14:15:00,26.38,26.39,26.35,26.38,901100.0,18.2397,18.2466,18.2189,18.2397,901100.0
2005-02-02 14:20:00,26.38,26.4,26.37,26.4,733600.0,18.2397,18.2535,18.2328,18.2535,733600.0
2005-02-02 14:25:00,26.4,26.42,26.37,26.41,1306500.0,18.2535,18.2673,18.2328,18.2604,1306500.0
2005-02-02 14:30:00,26.4,26.41,26.35,26.36,1852700.0,18.2535,18.2604,18.2189,18.2258,1852700.0
2005-02-02 14:35:00,26.35,26.36,26.31,26.33,1430900.0,18.2189,18.2258,18.1913,18.2051,1430900.0
2005-02-02 14:40:00,26.33,26.36,26.31,26.32,1009800.0,18.2051,18.2258,18.1913,18.1982,1009800.0
2005-02-02 14:45:00,26.33,26.36,26.32,26.35,1084100.0,18.2051,18.2258,18.1982,18.2189,1084100.0
2005-02-02 14:50:00,26.35,26.37,26.35,26.36,758300.0,18.2189,18.2328,18.2189,18.2258,758300.0
2005-02-02 14:55:00,26.35,26.38,26.35,26.37,567200.0,18.2189,18.2397,18.2189,18.2328,567200.0
2005-02-02 15:00:00,26.37,26.39,26.32,26.32,796100.0,18.2328,18.2466,18.1982,18.1982,796100.0
2005-02-02 15:05:00,26.32,26.34,26.31,26.32,646100.0,18.1982,18.212,18.1913,18.1982,646100.0
2005-02-02 15:10:00,26.31,26.33,26.28,26.28,1024300.0,18.1913,18.2051,18.1705,18.1705,1024300.0
2005-02-02 15:15:00,26.29,26.31,26.28,26.28,980300.0,18.1774,18.1913,18.1705,18.1705,980300.0
2005-02-02 15:20:00,26.29,26.34,26.28,26.29,902300.0,18.1774,18.212,18.1705,18.1774,902300.0
2005-02-02 15:25:00,26.29,26.33,26.28,26.32,1081000.0,18.1774,18.2051,18.1705,18.1982,1081000.0
2005-02-02 15:30:00,26.33,26.33,26.29,26.3,976900.0,18.2051,18.2051,18.1774,18.1844,976900.0
2005-02-02 15:35:00,26.3,26.35,26.29,26.34,1633500.0,18.1844,18.2189,18.1774,18.212,1633500.0
2005-02-02 15:40:00,26.35,26.37,26.34,26.36,1531900.0,18.2189,18.2328,18.212,18.2258,1531900.0
2005-02-02 15:45:00,26.38,26.4,26.37,26.38,1804100.0,18.2397,18.2535,18.2328,18.2397,1804100.0
2005-02-02 15:50:00,26.38,26.39,26.36,26.37,931700.0,18.2397,18.2466,18.2258,18.2328,931700.0
2005-02-02 15:55:00,26.37,26.5,26.36,26.47,3879200.0,18.2328,18.3226,18.2258,18.3019,3879200.0
2005-02-03 09:30:00,26.35,26.4,26.29,26.29,2229300.0,18.2189,18.2535,18.1774,18.1774,2229300.0
2005-02-03 09:35:00,26.29,26.33,26.27,26.31,1645600.0,18.1774,18.2051,18.1636,18.1913,1645600.0
2005-02-03 09:40:00,26.31,26.35,26.28,26.35,721700.0,18.1913,18.2189,18.1705,18.2189,721700.0
2005-02-03 09:45:00,26.35,26.36,26.33,26.33,1218200.0,18.2189,18.2258,18.2051,18.2051,1218200.0
2005-02-03 09:50:00,26.33,26.36,26.31,26.33,546900.0,18.2051,18.2258,18.1913,18.2051,546900.0
2005-02-03 09:55:00,26.34,26.36,26.33,26.33,775900.0,18.212,18.2258,18.2051,18.2051,775900.0
2005-02-03 10:00:00,26.33,26.34,26.28,26.32,1608200.0,18.2051,18.212,18.1705,18.1982,1608200.0
2005-02-03 10:05:00,26.32,26.32,26.27,26.29,947300.0,18.1982,18.1982,18.1636,18.1774,947300.0
2005-02-03 10:10:00,26.29,26.29,26.27,26.27,668100.0,18.1774,18.1774,18.1636,18.1636,668100.0
2005-02-03 10:15:00,26.28,26.29,26.25,26.29,982900.0,18.1705,18.1774,18.1498,18.1774,982900.0
2005-02-03 10:20:00,26.28,26.31,26.27,26.3,633400.0,18.1705,18.1913,18.1636,18.1844,633400.0
2005-02-03 10:25:00,26.29,26.29,26.26,26.26,647300.0,18.1774,18.1774,18.1567,18.1567,647300.0
2005-02-03 10:30:00,26.26,26.27,26.25,26.26,855200.0,18.1567,18.1636,18.1498,18.1567,855200.0
2005-02-03 10:35:00,26.26,26.29,26.25,26.26,654700.0,18.1567,18.1774,18.1498,18.1567,654700.0
2005-02-03 10:40:00,26.27,26.27,26.24,26.26,649300.0,18.1636,18.1636,18.1429,18.1567,649300.0
2005-02-03 10:45:00,26.26,26.27,26.23,26.24,683400.0,18.1567,18.1636,18.136,18.1429,683400.0
2005-02-03 10:50:00,26.24,26.24,26.22,26.22,779600.0,18.1429,18.1429,18.129,18.129,779600.0
2005-02-03 10:55:00,26.22,26.23,26.2,26.22,799500.0,18.129,18.136,18.1152,18.129,799500.0
2005-02-03 11:00:00,26.21,26.24,26.19,26.22,1040300.0,18.1221,18.1429,18.1083,18.129,1040300.0
2005-02-03 11:05:00,26.22,26.23,26.19,26.19,680800.0,18.129,18.136,18.1083,18.1083,680800.0
2005-02-03 11:10:00,26.2,26.21,26.15,26.16,931500.0,18.1152,18.1221,18.0807,18.0876,931500.0
2005-02-03 11:15:00,26.16,26.18,26.15,26.17,604800.0,18.0876,18.1014,18.0807,18.0945,604800.0
2005-02-03 11:20:00,26.17,26.2,26.17,26.18,386100.0,18.0945,18.1152,18.0945,18.1014,386100.0
2005-02-03 11:25:00,26.19,26.19,26.16,26.16,412000.0,18.1083,18.1083,18.0876,18.0876,412000.0
2005-02-03 11:30:00,26.16,26.17,26.11,26.11,1287700.0,18.0876,18.0945,18.053,18.053,1287700.0
2005-02-03 11:35:00,26.11,26.15,26.1,26.14,907800.0,18.053,18.0807,18.0461,18.0737,907800.0
2005-02-03 11:40:00,26.15,26.15,26.14,26.14,520400.0,18.0807,18.0807,18.0737,18.0737,520400.0
2005-02-03 11:45:00,26.14,26.16,26.1,26.11,1452200.0,18.0737,18.0876,18.0461,18.053,1452200.0
2005-02-03 11:50:00,26.11,26.16,26.11,26.14,709100.0,18.053,18.0876,18.053,18.0737,709100.0
2005-02-03 11:55:00,26.14,26.16,26.13,26.14,322400.0,18.0737,18.0876,18.0668,18.0737,322400.0
2005-02-03 12:00:00,26.14,26.2,26.13,26.17,905500.0,18.0737,18.1152,18.0668,18.0945,905500.0
2005-02-03 12:05:00,26.17,26.19,26.16,26.19,571400.0,18.0945,18.1083,18.0876,18.1083,571400.0
2005-02-03 12:10:00,26.19,26.2,26.18,26.2,687000.0,18.1083,18.1152,18.1014,18.1152,687000.0
2005-02-03 12:15:00,26.2,26.21,26.18,26.21,756400.0,18.1152,18.1221,18.1014,18.1221,756400.0
2005-02-03 12:20:00,26.21,26.23,26.2,26.21,822200.0,18.1221,18.136,18.1152,18.1221,822200.0
2005-02-03 12:25:00,26.2,26.21,26.17,26.18,408500.0,18.1152,18.1221,18.0945,18.1014,408500.0
2005-02-03 12:30:00,26.18,26.18,26.14,26.15,328100.0,18.1014,18.1014,18.0737,18.0807,328100.0
2005-02-03 12:35:00,26.15,26.15,26.13,26.14,189500.0,18.0807,18.0807,18.0668,18.0737,189500.0
2005-02-03 12:40:00,26.14,26.2,26.13,26.14,392900.0,18.0737,18.1152,18.0668,18.0737,392900.0
2005-02-03 12:45:00,26.13,26.15,26.1,26.12,972500.0,18.0668,18.0807,18.0461,18.0599,972500.0
2005-02-03 12:50:00,26.12,26.17,26.12,26.14,438700.0,18.0599,18.0945,18.0599,18.0737,438700.0
2005-02-03 12:55:00,26.14,26.2,26.13,26.15,178500.0,18.0737,18.1152,18.0668,18.0807,178500.0
2005-02-03 13:00:00,26.15,26.15,26.12,26.14,352600.0,18.0807,18.0807,18.0599,18.0737,352600.0
2005-02-03 13:05:00,26.14,26.17,26.13,26.16,468500.0,18.0737,18.0945,18.0668,18.0876,468500.0
2005-02-03 13:10:00,26.16,26.19,26.15,26.16,630100.0,18.0876,18.1083,18.0807,18.0876,630100.0
2005-02-03 13:15:00,26.15,26.16,26.12,26.13,287700.0,18.0807,18.0876,18.0599,18.0668,287700.0
2005-02-03 13:20:00,26.13,26.16,26.13,26.16,403400.0,18.0668,18.0876,18.0668,18.0876,403400.0
2005-02-03 13:25:00,26.16,26.19,26.13,26.18,562200.0,18.0876,18.1083,18.0668,18.1014,562200.0
2005-02-03 13:30:00,26.18,26.21,26.15,26.19,667400.0,18.1014,18.1221,18.0807,18.1083,667400.0
2005-02-03 13:35:00,26.18,26.21,26.17,26.19,650600.0,18.1014,18.1221,18.0945,18.1083,650600.0
2005-02-03 13:40:00,26.19,26.2,26.18,26.19,416800.0,18.1083,18.1152,18.1014,18.1083,416800.0
2005-02-03 13:45:00,26.19,26.24,26.18,26.23,1069000.0,18.1083,18.1429,18.1014,18.136,1069000.0
2005-02-03 13:50:00,26.24,26.24,26.19,26.21,768700.0,18.1429,18.1429,18.1083,18.1221,768700.0
2005-02-03 13:55:00,26.21,26.23,26.2,26.22,408800.0,18.1221,18.136,18.1152,18.129,408800.0
2005-02-03 14:00:00,26.23,26.25,26.21,26.22,863800.0,18.136,18.1498,18.1221,18.129,863800.0
2005-02-03 14:05:00,26.22,26.22,26.21,26.21,1622100.0,18.129,18.129,18.1221,18.1221,1622100.0
2005-02-03 14:10:00,26.21,26.21,26.19,26.2,1076200.0,18.1221,18.1221,18.1083,18.1152,1076200.0
2005-02-03 14:15:00,26.2,26.2,26.18,26.19,693200.0,18.1152,18.1152,18.1014,18.1083,693200.0
2005-02-03 14:20:00,26.2,26.22,26.19,26.22,496900.0,18.1152,18.129,18.1083,18.129,496900.0
2005-02-03 14:25:00,26.21,26.22,26.2,26.2,124200.0,18.1221,18.129,18.1152,18.1152,124200.0
2005-02-03 14:30:00,26.2,26.2,26.17,26.17,321900.0,18.1152,18.1152,18.0945,18.0945,321900.0
2005-02-03 14:35:00,26.17,26.18,26.17,26.17,579800.0,18.0945,18.1014,18.0945,18.0945,579800.0
2005-02-03 14:40:00,26.17,26.19,26.16,26.19,499300.0,18.0945,18.1083,18.0876,18.1083,499300.0
2005-02-03 14:45:00,26.18,26.24,26.18,26.24,816800.0,18.1014,18.1429,18.1014,18.1429,816800.0
2005-02-03 14:50:00,26.24,26.25,26.2,26.21,1904900.0,18.1429,18.1498,18.1152,18.1221,1904900.0
2005-02-03 14:55:00,26.2,26.25,26.2,26.25,892200.0,18.1152,18.1498,18.1152,18.1498,892200.0
2005-02-03 15:00:00,26.24,26.25,26.2,26.2,1123800.0,18.1429,18.1498,18.1152,18.1152,1123800.0
2005-02-03 15:05:00,26.2,26.21,26.19,26.2,463900.0,18.1152,18.1221,18.1083,18.1152,463900.0
2005-02-03 15:10:00,26.21,26.23,26.2,26.22,304800.0,18.1221,18.136,18.1152,18.129,304800.0
2005-02-03 15:15:00,26.23,26.24,26.22,26.22,274700.0,18.136,18.1429,18.129,18.129,274700.0
2005-02-03 15:20:00,26.22,26.23,26.2,26.2,332500.0,18.129,18.136,18.1152,18.1152,332500.0
2005-02-03 15:25:00,26.2,26.24,26.2,26.21,445100.0,18.1152,18.1429,18.1152,18.1221,445100.0
2005-02-03 15:30:00,26.22,26.25,26.21,26.24,609600.0,18.129,18.1498,18.1221,18.1429,609600.0
2005-02-03 15:35:00,26.24,26.28,26.22,26.25,839400.0,18.1429,18.1705,18.129,18.1498,839400.0
2005-02-03 15:40:00,26.25,26.26,26.2,26.23,1673000.0,18.1498,18.1567,18.1152,18.136,1673000.0
2005-02-03 15:45:00,26.23,26.25,26.2,26.21,964200.0,18.136,18.1498,18.1152,18.1221,964200.0
2005-02-03 15:50:00,26.21,26.23,26.18,26.2,1703900.0,18.1221,18.136,18.1014,18.1152,1703900.0
2005-02-03 15:55:00,26.2,26.22,26.17,26.18,1533600.0,18.1152,18.129,18.0945,18.1014,1533600.0
2005-02-04 09:30:00,26.17,26.2,26.14,26.19,1915700.0,18.0945,18.1152,18.0737,18.1083,1915700.0
2005-02-04 09:35:00,26.19,26.21,26.18,26.19,625000.0,18.1083,18.1221,18.1014,18.1083,625000.0
2005-02-04 09:40:00,26.19,26.2,26.18,26.18,386200.0,18.1083,18.1152,18.1014,18.1014,386200.0
2005-02-04 09:45:00,26.18,26.24,26.18,26.2,1009900.0,18.1014,18.1429,18.1014,18.1152,1009900.0
2005-02-04 09:50:00,26.19,26.24,26.18,26.22,635400.0,18.1083,18.1429,18.1014,18.129,635400.0
2005-02-04 09:55:00,26.22,26.27,26.22,26.24,1036500.0,18.129,18.1636,18.129,18.1429,1036500.0
2005-02-04 10:00:00,26.23,26.3,26.22,26.29,1550800.0,18.136,18.1844,18.129,18.1774,1550800.0
2005-02-04 10:05:00,26.29,26.31,26.27,26.28,699300.0,18.1774,18.1913,18.1636,18.1705,699300.0
2005-02-04 10:10:00,26.28,26.29,26.26,26.26,252400.0,18.1705,18.1774,18.1567,18.1567,252400.0
2005-02-04 10:15:00,26.27,26.35,26.26,26.34,792100.0,18.1636,18.2189,18.1567,18.212,792100.0
2005-02-04 10:20:00,26.34,26.35,26.28,26.31,749000.0,18.212,18.2189,18.1705,18.1913,749000.0
2005-02-04 10:25:00,26.32,26.33,26.29,26.31,583200.0,18.1982,18.2051,18.1774,18.1913,583200.0
2005-02-04 10:30:00,26.3,26.31,26.27,26.29,415500.0,18.1844,18.1913,18.1636,18.1774,415500.0
2005-02-04 10:35:00,26.29,26.31,26.28,26.3,306400.0,18.1774,18.1913,18.1705,18.1844,306400.0
2005-02-04 10:40:00,26.29,26.31,26.27,26.28,454100.0,18.1774,18.1913,18.1636,18.1705,454100.0
2005-02-04 10:45:00,26.28,26.29,26.26,26.27,771900.0,18.1705,18.1774,18.1567,18.1636,771900.0
2005-02-04 10:50:00,26.27,26.29,26.26,26.27,301000.0,18.1636,18.1774,18.1567,18.1636,301000.0
2005-02-04 10:55:00,26.27,26.3,26.26,26.29,431100.0,18.1636,18.1844,18.1567,18.1774,431100.0
2005-02-04 11:00:00,26.29,26.31,26.28,26.3,446800.0,18.1774,18.1913,18.1705,18.1844,446800.0
2005-02-04 11:05:00,26.29,26.33,26.28,26.3,431100.0,18.1774,18.2051,18.1705,18.1844,431100.0
2005-02-04 11:10:00,26.3,26.33,26.29,26.3,696100.0,18.1844,18.2051,18.1774,18.1844,696100.0
2005-02-04 11:15:00,26.29,26.32,26.28,26.31,383800.0,18.1774,18.1982,18.1705,18.1913,383800.0
2005-02-04 11:20:00,26.3,26.31,26.29,26.3,212800.0,18.1844,18.1913,18.1774,18.1844,212800.0
2005-02-04 11:25:00,26.29,26.3,26.26,26.27,933600.0,18.1774,18.1844,18.1567,18.1636,933600.0
2005-02-04 11:30:00,26.26,26.29,26.26,26.27,517900.0,18.1567,18.1774,18.1567,18.1636,517900.0
2005-02-04 11:35:00,26.27,26.3,26.26,26.3,375700.0,18.1636,18.1844,18.1567,18.1844,375700.0
2005-02-04 11:40:00,26.29,26.31,26.28,26.29,370400.0,18.1774,18.1913,18.1705,18.1774,370400.0
2005-02-04 11:45:00,26.28,26.29,26.28,26.28,76800.0,18.1705,18.1774,18.1705,18.1705,76800.0
2005-02-04 11:50:00,26.28,26.3,26.28,26.28,278400.0,18.1705,18.1844,18.1705,18.1705,278400.0
2005-02-04 11:55:00,26.28,26.29,26.25,26.26,518800.0,18.1705,18.1774,18.1498,18.1567,518800.0
2005-02-04 12:00:00,26.25,26.28,26.25,26.26,397100.0,18.1498,18.1705,18.1498,18.1567,397100.0
2005-02-04 12:05:00,26.26,26.27,26.24,26.27,486700.0,18.1567,18.1636,18.1429,18.1636,486700.0
2005-02-04 12:10:00,26.26,26.27,26.25,26.26,147900.0,18.1567,18.1636,18.1498,18.1567,147900.0
2005-02-04 12:15:00,26.25,26.26,26.24,26.25,223800.0,18.1498,18.1567,18.1429,18.1498,223800.0
2005-02-04 12:20:00,26.25,26.28,26.25,26.26,86900.0,18.1498,18.1705,18.1498,18.1567,86900.0
2005-02-04 12:25:00,26.26,26.29,26.26,26.27,439100.0,18.1567,18.1774,18.1567,18.1636,439100.0
2005-02-04 12:30:00,26.27,26.27,26.25,26.25,111900.0,18.1636,18.1636,18.1498,18.1498,111900.0
2005-02-04 12:35:00,26.25,26.26,26.25,26.25,68000.0,18.1498,18.1567,18.1498,18.1498,68000.0
2005-02-04 12:40:00,26.25,26.26,26.25,26.26,95800.0,18.1498,18.1567,18.1498,18.1567,95800.0
2005-02-04 12:45:00,26.25,26.26,26.24,26.26,201300.0,18.1498,18.1567,18.1429,18.1567,201300.0
2005-02-04 12:50:00,26.25,26.28,26.25,26.27,237500.0,18.1498,18.1705,18.1498,18.1636,237500.0
2005-02-04 12:55:00,26.27,26.29,26.27,26.29,171000.0,18.1636,18.1774,18.1636,18.1774,171000.0
2005-02-04 13:00:00,26.28,26.29,26.27,26.28,160400.0,18.1705,18.1774,18.1636,18.1705,160400.0
2005-02-04 13:05:00,26.28,26.28,26.23,26.24,555900.0,18.1705,18.1705,18.136,18.1429,555900.0
2005-02-04 13:10:00,26.23,26.27,26.21,26.22,427700.0,18.136,18.1636,18.1221,18.129,427700.0
2005-02-04 13:15:00,26.21,26.23,26.21,26.22,209800.0,18.1221,18.136,18.1221,18.129,209800.0
2005-02-04 13:20:00,26.21,26.24,26.21,26.22,1061300.0,18.1221,18.1429,18.1221,18.129,1061300.0
2005-02-04 13:25:00,26.22,26.26,26.22,26.24,204900.0,18.129,18.1567,18.129,18.1429,204900.0
2005-02-04 13:30:00,26.24,26.25,26.24,26.25,93000.0,18.1429,18.1498,18.1429,18.1498,93000.0
2005-02-04 13:35:00,26.24,26.28,26.23,26.24,577900.0,18.1429,18.1705,18.136,18.1429,577900.0
2005-02-04 13:40:00,26.24,26.3,26.24,26.3,768200.0,18.1429,18.1844,18.1429,18.1844,768200.0
2005-02-04 13:45:00,26.3,26.3,26.26,26.28,1002600.0,18.1844,18.1844,18.1567,18.1705,1002600.0
2005-02-04 13:50:00,26.28,26.28,26.21,26.22,1316200.0,18.1705,18.1705,18.1221,18.129,1316200.0
2005-02-04 13:55:00,26.23,26.27,26.22,26.26,652900.0,18.136,18.1636,18.129,18.1567,652900.0
2005-02-04 14:00:00,26.26,26.27,26.22,26.24,1114900.0,18.1567,18.1636,18.129,18.1429,1114900.0
2005-02-04 14:05:00,26.25,26.27,26.24,26.26,924700.0,18.1498,18.1636,18.1429,18.1567,924700.0
2005-02-04 14:10:00,26.25,26.26,26.22,26.23,869100.0,18.1498,18.1567,18.129,18.136,869100.0
2005-02-04 14:15:00,26.24,26.24,26.2,26.22,798300.0,18.1429,18.1429,18.1152,18.129,798300.0
2005-02-04 14:20:00,26.22,26.23,26.19,26.19,1272600.0,18.129,18.136,18.1083,18.1083,1272600.0
2005-02-04 14:25:00,26.18,26.21,26.18,26.19,1061000.0,18.1014,18.1221,18.1014,18.1083,1061000.0
2005-02-04 14:30:00,26.19,26.22,26.18,26.2,642400.0,18.1083,18.129,18.1014,18.1152,642400.0
2005-02-04 14:35:00,26.21,26.22,26.18,26.21,1636800.0,18.1221,18.129,18.1014,18.1221,1636800.0
2005-02-04 14:40:00,26.21,26.24,26.19,26.21,1658800.0,18.1221,18.1429,18.1083,18.1221,1658800.0
2005-02-04 14:45:00,26.2,26.23,26.18,26.19,1039200.0,18.1152,18.136,18.1014,18.1083,1039200.0
2005-02-04 14:50:00,26.19,26.21,26.18,26.2,968900.0,18.1083,18.1221,18.1014,18.1152,968900.0
2005-02-04 14:55:00,26.2,26.22,26.2,26.21,612200.0,18.1152,18.129,18.1152,18.1221,612200.0
2005-02-04 15:00:00,26.21,26.23,26.21,26.22,790400.0,18.1221,18.136,18.1221,18.129,790400.0
2005-02-04 15:05:00,26.21,26.23,26.2,26.2,961400.0,18.1221,18.136,18.1152,18.1152,961400.0
2005-02-04 15:10:00,26.19,26.21,26.18,26.19,896800.0,18.1083,18.1221,18.1014,18.1083,896800.0
2005-02-04 15:15:00,26.2,26.21,26.19,26.2,771200.0,18.1152,18.1221,18.1083,18.1152,771200.0
2005-02-04 15:20:00,26.2,26.24,26.19,26.2,1008800.0,18.1152,18.1429,18.1083,18.1152,1008800.0
2005-02-04 15:25:00,26.2,26.27,26.19,26.27,957100.0,18.1152,18.1636,18.1083,18.1636,957100.0
2005-02-04 15:30:00,26.26,26.27,26.24,26.25,1234700.0,18.1567,18.1636,18.1429,18.1498,1234700.0
2005-02-04 15:35:00,26.25,26.32,26.24,26.31,1662600.0,18.1498,18.1982,18.1429,18.1913,1662600.0
2005-02-04 15:40:00,26.3,26.32,26.3,26.32,1341400.0,18.1844,18.1982,18.1844,18.1982,1341400.0
2005-02-04 15:45:00,26.32,26.37,26.31,26.36,1530700.0,18.1982,18.2328,18.1913,18.2258,1530700.0
2005-02-04 15:50:00,26.37,26.37,26.3,26.32,1232000.0,18.2328,18.2328,18.1844,18.1982,1232000.0
2005-02-04 15:55:00,26.33,26.33,26.3,26.32,2470600.0,18.2051,18.2051,18.1844,18.1982,2470600.0
2005-02-07 09:30:00,26.27,26.3,26.23,26.25,1851900.0,18.1636,18.1844,18.136,18.1498,1851900.0
2005-02-07 09:35:00,26.25,26.28,26.24,26.24,1615100.0,18.1498,18.1705,18.1429,18.1429,1615100.0
2005-02-07 09:40:00,26.25,26.26,26.21,26.21,891700.0,18.1498,18.1567,18.1221,18.1221,891700.0
2005-02-07 09:45:00,26.21,26.25,26.21,26.24,1519600.0,18.1221,18.1498,18.1221,18.1429,1519600.0
2005-02-07 09:50:00,26.24,26.25,26.21,26.22,880000.0,18.1429,18.1498,18.1221,18.129,880000.0
2005-02-07 09:55:00,26.22,26.22,26.2,26.21,757200.0,18.129,18.129,18.1152,18.1221,757200.0
2005-02-07 10:00:00,26.21,26.22,26.19,26.2,1276000.0,18.1221,18.129,18.1083,18.1152,1276000.0
2005-02-07 10:05:00,26.2,26.23,26.2,26.22,1120400.0,18.1152,18.136,18.1152,18.129,1120400.0
2005-02-07 10:10:00,26.23,26.24,26.2,26.23,810500.0,18.136,18.1429,18.1152,18.136,810500.0
2005-02-07 10:15:00,26.23,26.24,26.2,26.21,1273100.0,18.136,18.1429,18.1152,18.1221,1273100.0
2005-02-07 10:20:00,26.22,26.23,26.19,26.21,939000.0,18.129,18.136,18.1083,18.1221,939000.0
2005-02-07 10:25:00,26.2,26.22,26.2,26.2,281900.0,18.1152,18.129,18.1152,18.1152,281900.0
2005-02-07 10:30:00,26.2,26.21,26.18,26.18,526800.0,18.1152,18.1221,18.1014,18.1014,526800.0
2005-02-07 10:35:00,26.18,26.18,26.15,26.16,1411800.0,18.1014,18.1014,18.0807,18.0876,1411800.0
2005-02-07 10:40:00,26.16,26.2,26.15,26.19,1555700.0,18.0876,18.1152,18.0807,18.1083,1555700.0
2005-02-07 10:45:00,26.2,26.21,26.19,26.19,1174600.0,18.1152,18.1221,18.1083,18.1083,1174600.0
2005-02-07 10:50:00,26.2,26.22,26.19,26.19,488500.0,18.1152,18.129,18.1083,18.1083,488500.0
2005-02-07 10:55:00,26.19,26.2,26.18,26.19,511400.0,18.1083,18.1152,18.1014,18.1083,511400.0
2005-02-07 11:00:00,26.18,26.2,26.18,26.18,459800.0,18.1014,18.1152,18.1014,18.1014,459800.0
2005-02-07 11:05:00,26.18,26.18,26.16,26.16,590100.0,18.1014,18.1014,18.0876,18.0876,590100.0
2005-02-07 11:10:00,26.16,26.19,26.15,26.18,892500.0,18.0876,18.1083,18.0807,18.1014,892500.0
2005-02-07 11:15:00,26.18,26.18,26.15,26.15,321400.0,18.1014,18.1014,18.0807,18.0807,321400.0
2005-02-07 11:20:00,26.16,26.16,26.15,26.15,150900.0,18.0876,18.0876,18.0807,18.0807,150900.0
2005-02-07 11:25:00,26.15,26.16,26.15,26.16,287000.0,18.0807,18.0876,18.0807,18.0876,287000.0
2005-02-07 11:30:00,26.15,26.16,26.15,26.16,219100.0,18.0807,18.0876,18.0807,18.0876,219100.0
2005-02-07 11:35:00,26.15,26.16,26.13,26.15,970100.0,18.0807,18.0876,18.0668,18.0807,970100.0
2005-02-07 11:40:00,26.15,26.16,26.14,26.15,140800.0,18.0807,18.0876,18.0737,18.0807,140800.0
2005-02-07 11:45:00,26.14,26.18,26.14,26.14,155700.0,18.0737,18.1014,18.0737,18.0737,155700.0
2005-02-07 11:50:00,26.14,26.16,26.14,26.15,380900.0,18.0737,18.0876,18.0737,18.0807,380900.0
2005-02-07 11:55:00,26.16,26.17,26.13,26.13,688300.0,18.0876,18.0945,18.0668,18.0668,688300.0
2005-02-07 12:00:00,26.14,26.17,26.1,26.11,799000.0,18.0737,18.0945,18.0461,18.053,799000.0
2005-02-07 12:05:00,26.11,26.16,26.1,26.14,547500.0,18.053,18.0876,18.0461,18.0737,547500.0
2005-02-07 12:10:00,26.13,26.17,26.12,26.13,546700.0,18.0668,18.0945,18.0599,18.0668,546700.0
2005-02-07 12:15:00,26.13,26.14,26.11,26.11,257200.0,18.0668,18.0737,18.053,18.053,257200.0
2005-02-07 12:20:00,26.11,26.13,26.1,26.13,1020300.0,18.053,18.0668,18.0461,18.0668,1020300.0
2005-02-07 12:25:00,26.13,26.13,26.11,26.13,370800.0,18.0668,18.0668,18.053,18.0668,370800.0
2005-02-07 12:30:00,26.12,26.13,26.12,26.12,131600.0,18.0599,18.0668,18.0599,18.0599,131600.0
2005-02-07 12:35:00,26.12,26.13,26.11,26.12,205300.0,18.0599,18.0668,18.053,18.0599,205300.0
2005-02-07 12:40:00,26.11,26.13,26.11,26.13,222500.0,18.053,18.0668,18.053,18.0668,222500.0
2005-02-07 12:45:00,26.12,26.13,26.12,26.13,252800.0,18.0599,18.0668,18.0599,18.0668,252800.0
2005-02-07 12:50:00,26.13,26.13,26.12,26.13,112100.0,18.0668,18.0668,18.0599,18.0668,112100.0
2005-02-07 12:55:00,26.13,26.16,26.12,26.13,570800.0,18.0668,18.0876,18.0599,18.0668,570800.0
2005-02-07 13:00:00,26.13,26.13,26.12,26.13,216900.0,18.0668,18.0668,18.0599,18.0668,216900.0
2005-02-07 13:05:00,26.12,26.16,26.12,26.13,787600.0,18.0599,18.0876,18.0599,18.0668,787600.0
2005-02-07 13:10:00,26.13,26.14,26.12,26.13,280200.0,18.0668,18.0737,18.0599,18.0668,280200.0
2005-02-07 13:15:00,26.13,26.57,26.12,26.12,165300.0,18.0668,18.371,18.0599,18.0599,165300.0
2005-02-07 13:20:00,26.12,26.15,26.11,26.13,514800.0,18.0599,18.0807,18.053,18.0668,514800.0
2005-02-07 13:25:00,26.13,26.14,26.13,26.13,218700.0,18.0668,18.0737,18.0668,18.0668,218700.0
2005-02-07 13:30:00,26.13,26.13,26.12,26.12,206100.0,18.0668,18.0668,18.0599,18.0599,206100.0
2005-02-07 13:35:00,26.13,26.13,26.12,26.12,64700.0,18.0668,18.0668,18.0599,18.0599,64700.0
2005-02-07 13:40:00,26.12,26.13,26.11,26.12,301600.0,18.0599,18.0668,18.053,18.0599,301600.0
2005-02-07 13:45:00,26.12,26.12,26.07,26.09,1241600.0,18.0599,18.0599,18.0253,18.0392,1241600.0
2005-02-07 13:50:00,26.09,26.1,26.06,26.08,917300.0,18.0392,18.0461,18.0184,18.0323,917300.0
2005-02-07 13:55:00,26.08,26.11,26.06,26.1,1649400.0,18.0323,18.053,18.0184,18.0461,1649400.0
2005-02-07 14:00:00,26.1,26.12,26.07,26.12,1107900.0,18.0461,18.0599,18.0253,18.0599,1107900.0
2005-02-07 14:05:00,26.11,26.13,26.11,26.13,312500.0,18.053,18.0668,18.053,18.0668,312500.0
2005-02-07 14:10:00,26.12,26.13,26.1,26.12,401200.0,18.0599,18.0668,18.0461,18.0599,401200.0
2005-02-07 14:15:00,26.12,26.13,26.11,26.12,551000.0,18.0599,18.0668,18.053,18.0599,551000.0
2005-02-07 14:20:00,26.12,26.14,26.12,26.13,358900.0,18.0599,18.0737,18.0599,18.0668,358900.0
2005-02-07 14:25:00,26.13,26.14,26.13,26.13,214000.0,18.0668,18.0737,18.0668,18.0668,214000.0
2005-02-07 14:30:00,26.14,26.16,26.13,26.15,564300.0,18.0737,18.0876,18.0668,18.0807,564300.0
2005-02-07 14:35:00,26.15,26.16,26.12,26.12,387400.0,18.0807,18.0876,18.0599,18.0599,387400.0
2005-02-07 14:40:00,26.12,26.16,26.12,26.12,361000.0,18.0599,18.0876,18.0599,18.0599,361000.0
2005-02-07 14:45:00,26.13,26.15,26.12,26.15,393200.0,18.0668,18.0807,18.0599,18.0807,393200.0
2005-02-07 14:50:00,26.15,26.18,26.14,26.16,771200.0,18.0807,18.1014,18.0737,18.0876,771200.0
2005-02-07 14:55:00,26.17,26.19,26.14,26.18,1289800.0,18.0945,18.1083,18.0737,18.1014,1289800.0
2005-02-07 15:00:00,26.17,26.18,26.15,26.18,576100.0,18.0945,18.1014,18.0807,18.1014,576100.0
2005-02-07 15:05:00,26.18,26.18,26.15,26.16,1213600.0,18.1014,18.1014,18.0807,18.0876,1213600.0
2005-02-07 15:10:00,26.16,26.18,26.15,26.18,862300.0,18.0876,18.1014,18.0807,18.1014,862300.0
2005-02-07 15:15:00,26.17,26.18,26.06,26.16,880100.0,18.0945,18.1014,18.0184,18.0876,880100.0
2005-02-07 15:20:00,26.15,26.17,26.14,26.16,845700.0,18.0807,18.0945,18.0737,18.0876,845700.0
2005-02-07 15:25:00,26.15,26.19,26.14,26.18,691900.0,18.0807,18.1083,18.0737,18.1014,691900.0
2005-02-07 15:30:00,26.18,26.19,26.16,26.19,659700.0,18.1014,18.1083,18.0876,18.1083,659700.0
2005-02-07 15:35:00,26.19,26.2,26.14,26.15,756900.0,18.1083,18.1152,18.0737,18.0807,756900.0
2005-02-07 15:40:00,26.14,26.17,26.14,26.17,366700.0,18.0737,18.0945,18.0737,18.0945,366700.0
2005-02-07 15:45:00,26.17,26.17,26.12,26.12,1354900.0,18.0945,18.0945,18.0599,18.0599,1354900.0
2005-02-07 15:50:00,26.13,26.16,26.12,26.15,1309700.0,18.0668,18.0876,18.0599,18.0807,1309700.0
2005-02-07 15:55:00,26.14,26.16,26.13,26.16,1004500.0,18.0737,18.0876,18.0668,18.0876,1004500.0
2005-02-08 09:30:00,26.21,26.21,26.16,26.18,1306600.0,18.1221,18.1221,18.0876,18.1014,1306600.0
2005-02-08 09:35:00,26.18,26.23,26.16,26.23,951500.0,18.1014,18.136,18.0876,18.136,951500.0
2005-02-08 09:40:00,26.22,26.24,26.19,26.19,793200.0,18.129,18.1429,18.1083,18.1083,793200.0
2005-02-08 09:45:00,26.19,26.21,26.19,26.21,653200.0,18.1083,18.1221,18.1083,18.1221,653200.0
2005-02-08 09:50:00,26.21,26.22,26.17,26.17,1363600.0,18.1221,18.129,18.0945,18.0945,1363600.0
2005-02-08 09:55:00,26.18,26.21,26.16,26.21,1410100.0,18.1014,18.1221,18.0876,18.1221,1410100.0
2005-02-08 10:00:00,26.21,26.22,26.18,26.19,646900.0,18.1221,18.129,18.1014,18.1083,646900.0
2005-02-08 10:05:00,26.18,26.2,26.17,26.18,804900.0,18.1014,18.1152,18.0945,18.1014,804900.0
2005-02-08 10:10:00,26.18,26.21,26.17,26.19,475000.0,18.1014,18.1221,18.0945,18.1083,475000.0
2005-02-08 10:15:00,26.19,26.2,26.17,26.18,390000.0,18.1083,18.1152,18.0945,18.1014,390000.0
2005-02-08 10:20:00,26.18,26.2,26.17,26.19,328200.0,18.1014,18.1152,18.0945,18.1083,328200.0
2005-02-08 10:25:00,26.19,26.2,26.17,26.2,1291800.0,18.1083,18.1152,18.0945,18.1152,1291800.0
2005-02-08 10:30:00,26.2,26.26,26.2,26.23,1621100.0,18.1152,18.1567,18.1152,18.136,1621100.0
2005-02-08 10:35:00,26.23,26.3,26.18,26.2,1058200.0,18.136,18.1844,18.1014,18.1152,1058200.0
2005-02-08 10:40:00,26.21,26.23,26.19,26.22,739900.0,18.1221,18.136,18.1083,18.129,739900.0
2005-02-08 10:45:00,26.22,26.24,26.2,26.2,500800.0,18.129,18.1429,18.1152,18.1152,500800.0
2005-02-08 10:50:00,26.2,26.22,26.19,26.21,380200.0,18.1152,18.129,18.1083,18.1221,380200.0
2005-02-08 10:55:00,26.21,26.23,26.2,26.23,449200.0,18.1221,18.136,18.1152,18.136,449200.0
2005-02-08 11:00:00,26.22,26.23,26.2,26.22,514200.0,18.129,18.136,18.1152,18.129,514200.0
2005-02-08 11:05:00,26.22,26.23,26.2,26.21,574700.0,18.129,18.136,18.1152,18.1221,574700.0
2005-02-08 11:10:00,26.22,26.23,26.21,26.23,251100.0,18.129,18.136,18.1221,18.136,251100.0
2005-02-08 11:15:00,26.23,26.25,26.22,26.22,643000.0,18.136,18.1498,18.129,18.129,643000.0
2005-02-08 11:20:00,26.22,26.25,26.22,26.25,492900.0,18.129,18.1498,18.129,18.1498,492900.0
2005-02-08 11:25:00,26.25,26.26,26.24,26.26,702200.0,18.1498,18.1567,18.1429,18.1567,702200.0
2005-02-08 11:30:00,26.25,26.27,26.24,26.25,958900.0,18.1498,18.1636,18.1429,18.1498,958900.0
2005-02-08 11:35:00,26.25,26.28,26.25,26.28,528100.0,18.1498,18.1705,18.1498,18.1705,528100.0
2005-02-08 11:40:00,26.28,26.3,26.25,26.26,662600.0,18.1705,18.1844,18.1498,18.1567,662600.0
2005-02-08 11:45:00,26.26,26.26,26.24,26.24,931200.0,18.1567,18.1567,18.1429,18.1429,931200.0
2005-02-08 11:50:00,26.25,26.29,26.24,26.28,886100.0,18.1498,18.1774,18.1429,18.1705,886100.0
2005-02-08 11:55:00,26.28,26.29,26.27,26.28,209100.0,18.1705,18.1774,18.1636,18.1705,209100.0
2005-02-08 12:00:00,26.28,26.28,26.25,26.26,543500.0,18.1705,18.1705,18.1498,18.1567,543500.0
2005-02-08 12:05:00,26.25,26.27,26.25,26.26,439100.0,18.1498,18.1636,18.1498,18.1567,439100.0
2005-02-08 12:10:00,26.26,26.27,26.2,26.22,957400.0,18.1567,18.1636,18.1152,18.129,957400.0
2005-02-08 12:15:00,26.22,26.23,26.21,26.22,360000.0,18.129,18.136,18.1221,18.129,360000.0
2005-02-08 12:20:00,26.22,26.22,26.18,26.19,611900.0,18.129,18.129,18.1014,18.1083,611900.0
2005-02-08 12:25:00,26.19,26.22,26.16,26.21,1021300.0,18.1083,18.129,18.0876,18.1221,1021300.0
2005-02-08 12:30:00,26.22,26.23,26.2,26.21,339200.0,18.129,18.136,18.1152,18.1221,339200.0
2005-02-08 12:35:00,26.2,26.23,26.18,26.19,548000.0,18.1152,18.136,18.1014,18.1083,548000.0
2005-02-08 12:40:00,26.2,26.23,26.19,26.22,270600.0,18.1152,18.136,18.1083,18.129,270600.0
2005-02-08 12:45:00,26.21,26.22,26.21,26.22,79100.0,18.1221,18.129,18.1221,18.129,79100.0
2005-02-08 12:50:00,26.22,26.22,26.2,26.22,523600.0,18.129,18.129,18.1152,18.129,523600.0
2005-02-08 12:55:00,26.22,26.23,26.21,26.22,186900.0,18.129,18.136,18.1221,18.129,186900.0
2005-02-08 13:00:00,26.22,26.22,26.18,26.18,285900.0,18.129,18.129,18.1014,18.1014,285900.0
2005-02-08 13:05:00,26.19,26.19,26.17,26.19,259100.0,18.1083,18.1083,18.0945,18.1083,259100.0
2005-02-08 13:10:00,26.19,26.22,26.18,26.22,745000.0,18.1083,18.129,18.1014,18.129,745000.0
2005-02-08 13:15:00,26.21,26.25,26.21,26.23,420900.0,18.1221,18.1498,18.1221,18.136,420900.0
2005-02-08 13:20:00,26.23,26.24,26.22,26.22,739200.0,18.136,18.1429,18.129,18.129,739200.0
2005-02-08 13:25:00,26.23,26.25,26.22,26.24,369600.0,18.136,18.1498,18.129,18.1429,369600.0
2005-02-08 13:30:00,26.24,26.24,26.22,26.23,524900.0,18.1429,18.1429,18.129,18.136,524900.0
2005-02-08 13:35:00,26.23,26.34,26.23,26.23,132200.0,18.136,18.212,18.136,18.136,132200.0
2005-02-08 13:40:00,26.23,26.26,26.23,26.23,1061300.0,18.136,18.1567,18.136,18.136,1061300.0
2005-02-08 13:45:00,26.23,26.26,26.23,26.26,597600.0,18.136,18.1567,18.136,18.1567,597600.0
2005-02-08 13:50:00,26.25,26.26,26.25,26.26,2664800.0,18.1498,18.1567,18.1498,18.1567,2664800.0
2005-02-08 13:55:00,26.25,26.29,26.25,26.27,920500.0,18.1498,18.1774,18.1498,18.1636,920500.0
2005-02-08 14:00:00,26.27,26.29,26.26,26.27,553900.0,18.1636,18.1774,18.1567,18.1636,553900.0
2005-02-08 14:05:00,26.27,26.28,26.27,26.27,546600.0,18.1636,18.1705,18.1636,18.1636,546600.0
2005-02-08 14:10:00,26.28,26.31,26.27,26.27,1289400.0,18.1705,18.1913,18.1636,18.1636,1289400.0
2005-02-08 14:15:00,26.28,26.3,26.27,26.29,366200.0,18.1705,18.1844,18.1636,18.1774,366200.0
2005-02-08 14:20:00,26.29,26.3,26.26,26.27,1399100.0,18.1774,18.1844,18.1567,18.1636,1399100.0
2005-02-08 14:25:00,26.27,26.29,26.25,26.25,625500.0,18.1636,18.1774,18.1498,18.1498,625500.0
2005-02-08 14:30:00,26.25,26.28,26.24,26.27,1521900.0,18.1498,18.1705,18.1429,18.1636,1521900.0
2005-02-08 14:35:00,26.27,26.28,26.26,26.27,690300.0,18.1636,18.1705,18.1567,18.1636,690300.0
2005-02-08 14:40:00,26.28,26.28,26.23,26.27,301900.0,18.1705,18.1705,18.136,18.1636,301900.0
2005-02-08 14:45:00,26.27,26.28,26.25,26.28,313200.0,18.1636,18.1705,18.1498,18.1705,313200.0
2005-02-08 14:50:00,26.28,26.28,26.25,26.25,396300.0,18.1705,18.1705,18.1498,18.1498,396300.0
2005-02-08 14:55:00,26.25,26.28,26.25,26.28,381400.0,18.1498,18.1705,18.1498,18.1705,381400.0
2005-02-08 15:00:00,26.28,26.31,26.28,26.31,2136600.0,18.1705,18.1913,18.1705,18.1913,2136600.0
2005-02-08 15:05:00,26.3,26.31,26.28,26.28,409200.0,18.1844,18.1913,18.1705,18.1705,409200.0
2005-02-08 15:10:00,26.29,26.31,26.27,26.28,912000.0,18.1774,18.1913,18.1636,18.1705,912000.0
2005-02-08 15:15:00,26.28,26.29,26.27,26.28,326700.0,18.1705,18.1774,18.1636,18.1705,326700.0
2005-02-08 15:20:00,26.28,26.29,26.25,26.28,826600.0,18.1705,18.1774,18.1498,18.1705,826600.0
2005-02-08 15:25:00,26.27,26.3,26.27,26.28,634200.0,18.1636,18.1844,18.1636,18.1705,634200.0
2005-02-08 15:30:00,26.29,26.29,26.25,26.28,398400.0,18.1774,18.1774,18.1498,18.1705,398400.0
2005-02-08 15:35:00,26.27,26.29,26.27,26.28,478000.0,18.1636,18.1774,18.1636,18.1705,478000.0
2005-02-08 15:40:00,26.28,26.29,26.25,26.26,865300.0,18.1705,18.1774,18.1498,18.1567,865300.0
2005-02-08 15:45:00,26.25,26.28,26.25,26.26,1343700.0,18.1498,18.1705,18.1498,18.1567,1343700.0
2005-02-08 15:50:00,26.27,26.27,26.23,26.25,1641200.0,18.1636,18.1636,18.136,18.1498,1641200.0
2005-02-08 15:55:00,26.25,26.26,26.24,26.24,1012300.0,18.1498,18.1567,18.1429,18.1429,1012300.0
2005-02-09 09:30:00,26.25,26.26,26.2,26.2,1702200.0,18.1498,18.1567,18.1152,18.1152,1702200.0
2005-02-09 09:35:00,26.2,26.25,26.19,26.21,1127800.0,18.1152,18.1498,18.1083,18.1221,1127800.0
2005-02-09 09:40:00,26.21,26.23,26.2,26.21,1705100.0,18.1221,18.136,18.1152,18.1221,1705100.0
2005-02-09 09:45:00,26.22,26.22,26.19,26.21,1956200.0,18.129,18.129,18.1083,18.1221,1956200.0
2005-02-09 09:50:00,26.21,26.23,26.18,26.21,957200.0,18.1221,18.136,18.1014,18.1221,957200.0
2005-02-09 09:55:00,26.21,26.22,26.19,26.21,825400.0,18.1221,18.129,18.1083,18.1221,825400.0
2005-02-09 10:00:00,26.21,26.23,26.2,26.22,771400.0,18.1221,18.136,18.1152,18.129,771400.0
2005-02-09 10:05:00,26.21,26.24,26.21,26.22,1204300.0,18.1221,18.1429,18.1221,18.129,1204300.0
2005-02-09 10:10:00,26.22,26.23,26.19,26.21,1983000.0,18.129,18.136,18.1083,18.1221,1983000.0
2005-02-09 10:15:00,26.21,26.23,26.2,26.22,2174900.0,18.1221,18.136,18.1152,18.129,2174900.0
2005-02-09 10:20:00,26.22,26.23,26.18,26.2,3055200.0,18.129,18.136,18.1014,18.1152,3055200.0
2005-02-09 10:25:00,26.2,26.31,26.19,26.22,2001000.0,18.1152,18.1913,18.1083,18.129,2001000.0
2005-02-09 10:30:00,26.22,26.22,26.16,26.18,2396500.0,18.129,18.129,18.0876,18.1014,2396500.0
2005-02-09 10:35:00,26.18,26.21,26.18,26.19,1703500.0,18.1014,18.1221,18.1014,18.1083,1703500.0
2005-02-09 10:40:00,26.19,26.25,26.14,26.15,2102200.0,18.1083,18.1498,18.0737,18.0807,2102200.0
2005-02-09 10:45:00,26.15,26.19,26.13,26.18,1300300.0,18.0807,18.1083,18.0668,18.1014,1300300.0
2005-02-09 10:50:00,26.18,26.19,26.17,26.19,1793500.0,18.1014,18.1083,18.0945,18.1083,1793500.0
2005-02-09 10:55:00,26.17,26.2,26.17,26.18,962200.0,18.0945,18.1152,18.0945,18.1014,962200.0
2005-02-09 11:00:00,26.18,26.19,26.17,26.18,739900.0,18.1014,18.1083,18.0945,18.1014,739900.0
2005-02-09 11:05:00,26.17,26.19,26.16,26.17,403300.0,18.0945,18.1083,18.0876,18.0945,403300.0
2005-02-09 11:10:00,26.17,26.18,26.15,26.15,557000.0,18.0945,18.1014,18.0807,18.0807,557000.0
2005-02-09 11:15:00,26.15,26.19,26.15,26.17,644300.0,18.0807,18.1083,18.0807,18.0945,644300.0
2005-02-09 11:20:00,26.17,26.18,26.17,26.18,1081600.0,18.0945,18.1014,18.0945,18.1014,1081600.0
2005-02-09 11:25:00,26.18,26.18,26.16,26.16,310600.0,18.1014,18.1014,18.0876,18.0876,310600.0
2005-02-09 11:30:00,26.16,26.16,26.14,26.16,434500.0,18.0876,18.0876,18.0737,18.0876,434500.0
2005-02-09 11:35:00,26.15,26.17,26.15,26.16,317700.0,18.0807,18.0945,18.0807,18.0876,317700.0
2005-02-09 11:40:00,26.16,26.16,26.13,26.13,780600.0,18.0876,18.0876,18.0668,18.0668,780600.0
2005-02-09 11:45:00,26.13,26.14,26.13,26.13,489600.0,18.0668,18.0737,18.0668,18.0668,489600.0
2005-02-09 11:50:00,26.13,26.14,26.12,26.13,747400.0,18.0668,18.0737,18.0599,18.0668,747400.0
2005-02-09 11:55:00,26.13,26.14,26.13,26.14,718400.0,18.0668,18.0737,18.0668,18.0737,718400.0
2005-02-09 12:00:00,26.13,26.14,26.13,26.13,232400.0,18.0668,18.0737,18.0668,18.0668,232400.0
2005-02-09 12:05:00,26.13,26.14,26.12,26.14,517800.0,18.0668,18.0737,18.0599,18.0737,517800.0
2005-02-09 12:10:00,26.13,26.14,26.12,26.13,138800.0,18.0668,18.0737,18.0599,18.0668,138800.0
2005-02-09 12:15:00,26.13,26.17,26.13,26.15,1159000.0,18.0668,18.0945,18.0668,18.0807,1159000.0
2005-02-09 12:20:00,26.16,26.18,26.15,26.17,231600.0,18.0876,18.1014,18.0807,18.0945,231600.0
2005-02-09 12:25:00,26.17,26.19,26.15,26.16,596800.0,18.0945,18.1083,18.0807,18.0876,596800.0
2005-02-09 12:30:00,26.15,26.16,26.14,26.14,384200.0,18.0807,18.0876,18.0737,18.0737,384200.0
2005-02-09 12:35:00,26.15,26.15,26.14,26.15,77500.0,18.0807,18.0807,18.0737,18.0807,77500.0
2005-02-09 12:40:00,26.14,26.15,26.14,26.14,83800.0,18.0737,18.0807,18.0737,18.0737,83800.0
2005-02-09 12:45:00,26.14,26.15,26.13,26.13,121600.0,18.0737,18.0807,18.0668,18.0668,121600.0
2005-02-09 12:50:00,26.13,26.15,26.13,26.14,343000.0,18.0668,18.0807,18.0668,18.0737,343000.0
2005-02-09 12:55:00,26.13,26.15,26.13,26.13,472800.0,18.0668,18.0807,18.0668,18.0668,472800.0
2005-02-09 13:00:00,26.13,26.14,26.13,26.13,114000.0,18.0668,18.0737,18.0668,18.0668,114000.0
2005-02-09 13:05:00,26.13,26.16,26.12,26.13,661100.0,18.0668,18.0876,18.0599,18.0668,661100.0
2005-02-09 13:10:00,26.13,26.15,26.13,26.15,233800.0,18.0668,18.0807,18.0668,18.0807,233800.0
2005-02-09 13:15:00,26.14,26.16,26.13,26.14,656700.0,18.0737,18.0876,18.0668,18.0737,656700.0
2005-02-09 13:20:00,26.14,26.16,26.13,26.15,664600.0,18.0737,18.0876,18.0668,18.0807,664600.0
2005-02-09 13:25:00,26.15,26.16,26.15,26.16,137100.0,18.0807,18.0876,18.0807,18.0876,137100.0
2005-02-09 13:30:00,26.16,26.16,26.15,26.15,328200.0,18.0876,18.0876,18.0807,18.0807,328200.0
2005-02-09 13:35:00,26.15,26.17,26.14,26.15,1025900.0,18.0807,18.0945,18.0737,18.0807,1025900.0
2005-02-09 13:40:00,26.15,26.16,26.14,26.14,74800.0,18.0807,18.0876,18.0737,18.0737,74800.0
2005-02-09 13:45:00,26.15,26.15,26.13,26.13,145200.0,18.0807,18.0807,18.0668,18.0668,145200.0
2005-02-09 13:50:00,26.14,26.16,26.13,26.14,568100.0,18.0737,18.0876,18.0668,18.0737,568100.0
2005-02-09 13:55:00,26.15,26.15,26.13,26.13,260900.0,18.0807,18.0807,18.0668,18.0668,260900.0
2005-02-09 14:00:00,26.13,26.14,26.12,26.12,377100.0,18.0668,18.0737,18.0599,18.0599,377100.0
2005-02-09 14:05:00,26.12,26.13,26.09,26.11,937100.0,18.0599,18.0668,18.0392,18.053,937100.0
2005-02-09 14:10:00,26.11,26.13,26.1,26.13,509900.0,18.053,18.0668,18.0461,18.0668,509900.0
2005-02-09 14:15:00,26.12,26.13,26.09,26.1,790800.0,18.0599,18.0668,18.0392,18.0461,790800.0
2005-02-09 14:20:00,26.11,26.11,26.1,26.1,299000.0,18.053,18.053,18.0461,18.0461,299000.0
2005-02-09 14:25:00,26.1,26.15,26.08,26.15,3011400.0,18.0461,18.0807,18.0323,18.0807,3011400.0
2005-02-09 14:30:00,26.15,26.16,26.12,26.12,976600.0,18.0807,18.0876,18.0599,18.0599,976600.0
2005-02-09 14:35:00,26.12,26.15,26.09,26.12,846800.0,18.0599,18.0807,18.0392,18.0599,846800.0
2005-02-09 14:40:00,26.12,26.14,26.11,26.13,684100.0,18.0599,18.0737,18.053,18.0668,684100.0
2005-02-09 14:45:00,26.13,26.14,26.09,26.12,933000.0,18.0668,18.0737,18.0392,18.0599,933000.0
2005-02-09 14:50:00,26.13,26.2,26.08,26.08,598900.0,18.0668,18.1152,18.0323,18.0323,598900.0
2005-02-09 14:55:00,26.09,26.1,26.08,26.09,789800.0,18.0392,18.0461,18.0323,18.0392,789800.0
2005-02-09 15:00:00,26.09,26.1,26.08,26.09,1320600.0,18.0392,18.0461,18.0323,18.0392,1320600.0
2005-02-09 15:05:00,26.09,26.09,26.07,26.08,669100.0,18.0392,18.0392,18.0253,18.0323,669100.0
2005-02-09 15:10:00,26.08,26.09,26.05,26.05,991700.0,18.0323,18.0392,18.0115,18.0115,991700.0
2005-02-09 15:15:00,26.05,26.1,26.04,26.08,2239700.0,18.0115,18.0461,18.0046,18.0323,2239700.0
2005-02-09 15:20:00,26.07,26.11,26.07,26.1,1790900.0,18.0253,18.053,18.0253,18.0461,1790900.0
2005-02-09 15:25:00,26.1,26.14,26.09,26.14,2097300.0,18.0461,18.0737,18.0392,18.0737,2097300.0
2005-02-09 15:30:00,26.14,26.15,26.12,26.12,685300.0,18.0737,18.0807,18.0599,18.0599,685300.0
2005-02-09 15:35:00,26.12,26.15,26.11,26.11,1213000.0,18.0599,18.0807,18.053,18.053,1213000.0
2005-02-09 15:40:00,26.12,26.12,26.09,26.1,1151300.0,18.0599,18.0599,18.0392,18.0461,1151300.0
2005-02-09 15:45:00,26.1,26.24,26.09,26.11,2002700.0,18.0461,18.1429,18.0392,18.053,2002700.0
2005-02-09 15:50:00,26.11,26.12,26.06,26.08,1840100.0,18.053,18.0599,18.0184,18.0323,1840100.0
2005-02-09 15:55:00,26.07,26.1,26.05,26.07,1225400.0,18.0253,18.0461,18.0115,18.0253,1225400.0
2005-02-10 09:30:00,26.09,26.12,26.05,26.1,1811300.0,18.0392,18.0599,18.0115,18.0461,1811300.0
2005-02-10 09:35:00,26.09,26.11,26.06,26.07,1048600.0,18.0392,18.053,18.0184,18.0253,1048600.0
2005-02-10 09:40:00,26.07,26.09,26.02,26.04,1548800.0,18.0253,18.0392,17.9908,18.0046,1548800.0
2005-02-10 09:45:00,26.05,26.08,26.04,26.07,2939400.0,18.0115,18.0323,18.0046,18.0253,2939400.0
2005-02-10 09:50:00,26.08,26.08,26.02,26.03,1328700.0,18.0323,18.0323,17.9908,17.9977,1328700.0
2005-02-10 09:55:00,26.03,26.08,26.01,26.06,1764500.0,17.9977,18.0323,17.9839,18.0184,1764500.0
2005-02-10 10:00:00,26.07,26.1,26.05,26.06,1519500.0,18.0253,18.0461,18.0115,18.0184,1519500.0
2005-02-10 10:05:00,26.06,26.07,26.05,26.06,879500.0,18.0184,18.0253,18.0115,18.0184,879500.0
2005-02-10 10:10:00,26.07,26.07,26.04,26.06,1274400.0,18.0253,18.0253,18.0046,18.0184,1274400.0
2005-02-10 10:15:00,26.06,26.09,26.06,26.06,803400.0,18.0184,18.0392,18.0184,18.0184,803400.0
2005-02-10 10:20:00,26.06,26.08,26.06,26.07,536600.0,18.0184,18.0323,18.0184,18.0253,536600.0
2005-02-10 10:25:00,26.07,26.1,26.06,26.08,356600.0,18.0253,18.0461,18.0184,18.0323,356600.0
2005-02-10 10:30:00,26.08,26.09,26.06,26.07,474800.0,18.0323,18.0392,18.0184,18.0253,474800.0
2005-02-10 10:35:00,26.08,26.1,26.07,26.1,2137900.0,18.0323,18.0461,18.0253,18.0461,2137900.0
2005-02-10 10:40:00,26.1,26.13,26.09,26.09,1430200.0,18.0461,18.0668,18.0392,18.0392,1430200.0
2005-02-10 10:45:00,26.09,26.1,26.06,26.07,629800.0,18.0392,18.0461,18.0184,18.0253,629800.0
2005-02-10 10:50:00,26.07,26.09,26.06,26.07,1076900.0,18.0253,18.0392,18.0184,18.0253,1076900.0
2005-02-10 10:55:00,26.07,26.08,26.03,26.05,922000.0,18.0253,18.0323,17.9977,18.0115,922000.0
2005-02-10 11:00:00,26.05,26.06,26.03,26.04,541800.0,18.0115,18.0184,17.9977,18.0046,541800.0
2005-02-10 11:05:00,26.04,26.06,26.04,26.04,874300.0,18.0046,18.0184,18.0046,18.0046,874300.0
2005-02-10 11:10:00,26.04,26.05,26.04,26.05,866000.0,18.0046,18.0115,18.0046,18.0115,866000.0
2005-02-10 11:15:00,26.05,26.06,26.03,26.04,994700.0,18.0115,18.0184,17.9977,18.0046,994700.0
2005-02-10 11:20:00,26.04,26.07,26.03,26.04,1184800.0,18.0046,18.0253,17.9977,18.0046,1184800.0
2005-02-10 11:25:00,26.04,26.06,26.03,26.06,852600.0,18.0046,18.0184,17.9977,18.0184,852600.0
2005-02-10 11:30:00,26.06,26.06,26.04,26.04,257500.0,18.0184,18.0184,18.0046,18.0046,257500.0
2005-02-10 11:35:00,26.04,26.1,26.04,26.05,171500.0,18.0046,18.0461,18.0046,18.0115,171500.0
2005-02-10 11:40:00,26.06,26.07,26.04,26.07,417300.0,18.0184,18.0253,18.0046,18.0253,417300.0
2005-02-10 11:45:00,26.06,26.07,26.05,26.05,222700.0,18.0184,18.0253,18.0115,18.0115,222700.0
2005-02-10 11:50:00,26.06,26.08,26.05,26.05,747600.0,18.0184,18.0323,18.0115,18.0115,747600.0
2005-02-10 11:55:00,26.05,26.06,26.04,26.04,578700.0,18.0115,18.0184,18.0046,18.0046,578700.0
2005-02-10 12:00:00,26.05,26.05,26.04,26.04,156200.0,18.0115,18.0115,18.0046,18.0046,156200.0
2005-02-10 12:05:00,26.04,26.05,26.03,26.05,1147400.0,18.0046,18.0115,17.9977,18.0115,1147400.0
2005-02-10 12:10:00,26.05,26.06,26.04,26.05,206700.0,18.0115,18.0184,18.0046,18.0115,206700.0
2005-02-10 12:15:00,26.06,26.08,26.05,26.06,1371100.0,18.0184,18.0323,18.0115,18.0184,1371100.0
2005-02-10 12:20:00,26.06,26.1,26.06,26.09,742600.0,18.0184,18.0461,18.0184,18.0392,742600.0
2005-02-10 12:25:00,26.09,26.13,26.08,26.08,1296200.0,18.0392,18.0668,18.0323,18.0323,1296200.0
2005-02-10 12:30:00,26.08,26.08,26.05,26.05,860100.0,18.0323,18.0323,18.0115,18.0115,860100.0
2005-02-10 12:35:00,26.05,26.06,26.04,26.05,337000.0,18.0115,18.0184,18.0046,18.0115,337000.0
2005-02-10 12:40:00,26.06,26.06,26.04,26.05,385300.0,18.0184,18.0184,18.0046,18.0115,385300.0
2005-02-10 12:45:00,26.06,26.06,26.04,26.04,467600.0,18.0184,18.0184,18.0046,18.0046,467600.0
2005-02-10 12:50:00,26.04,26.06,26.03,26.04,308100.0,18.0046,18.0184,17.9977,18.0046,308100.0
2005-02-10 12:55:00,26.05,26.05,26.03,26.04,378400.0,18.0115,18.0115,17.9977,18.0046,378400.0
2005-02-10 13:00:00,26.04,26.05,26.03,26.04,313200.0,18.0046,18.0115,17.9977,18.0046,313200.0
2005-02-10 13:05:00,26.03,26.04,26.0,26.02,723200.0,17.9977,18.0046,17.9769,17.9908,723200.0
2005-02-10 13:10:00,26.01,26.02,26.01,26.02,173300.0,17.9839,17.9908,17.9839,17.9908,173300.0
2005-02-10 13:15:00,26.02,26.03,26.01,26.02,495600.0,17.9908,17.9977,17.9839,17.9908,495600.0
2005-02-10 13:20:00,26.01,26.03,26.0,26.02,345300.0,17.9839,17.9977,17.9769,17.9908,345300.0
2005-02-10 13:25:00,26.02,26.06,26.01,26.05,1264300.0,17.9908,18.0184,17.9839,18.0115,1264300.0
2005-02-10 13:30:00,26.04,26.06,26.02,26.02,738100.0,18.0046,18.0184,17.9908,17.9908,738100.0
2005-02-10 13:35:00,26.03,26.04,26.01,26.03,1192300.0,17.9977,18.0046,17.9839,17.9977,1192300.0
2005-02-10 13:40:00,26.03,26.03,26.01,26.03,1108800.0,17.9977,17.9977,17.9839,17.9977,1108800.0
2005-02-10 13:45:00,26.02,26.05,26.02,26.03,493000.0,17.9908,18.0115,17.9908,17.9977,493000.0
2005-02-10 13:50:00,26.04,26.06,26.03,26.05,588900.0,18.0046,18.0184,17.9977,18.0115,588900.0
2005-02-10 13:55:00,26.05,26.09,26.05,26.07,717800.0,18.0115,18.0392,18.0115,18.0253,717800.0
2005-02-10 14:00:00,26.08,26.1,25.07,26.08,1326100.0,18.0323,18.0461,17.3339,18.0323,1326100.0
2005-02-10 14:05:00,26.08,26.09,25.08,26.06,902700.0,18.0323,18.0392,17.3408,18.0184,902700.0
2005-02-10 14:10:00,26.06,26.08,26.06,26.07,320700.0,18.0184,18.0323,18.0184,18.0253,320700.0
2005-02-10 14:15:00,26.07,26.12,26.07,26.09,1241800.0,18.0253,18.0599,18.0253,18.0392,1241800.0
2005-02-10 14:20:00,26.09,26.1,26.08,26.08,411300.0,18.0392,18.0461,18.0323,18.0323,411300.0
2005-02-10 14:25:00,26.08,26.09,26.07,26.07,233500.0,18.0323,18.0392,18.0253,18.0253,233500.0
2005-02-10 14:30:00,26.08,26.08,26.05,26.06,599600.0,18.0323,18.0323,18.0115,18.0184,599600.0
2005-02-10 14:35:00,26.06,26.06,26.04,26.05,717400.0,18.0184,18.0184,18.0046,18.0115,717400.0
2005-02-10 14:40:00,26.05,26.07,26.04,26.05,1264700.0,18.0115,18.0253,18.0046,18.0115,1264700.0
2005-02-10 14:45:00,26.05,26.09,26.05,26.08,1023300.0,18.0115,18.0392,18.0115,18.0323,1023300.0
2005-02-10 14:50:00,26.08,26.09,26.05,26.06,595800.0,18.0323,18.0392,18.0115,18.0184,595800.0
2005-02-10 14:55:00,26.05,26.08,26.05,26.07,262700.0,18.0115,18.0323,18.0115,18.0253,262700.0
2005-02-10 15:00:00,26.07,26.08,26.05,26.08,778900.0,18.0253,18.0323,18.0115,18.0323,778900.0
2005-02-10 15:05:00,26.07,26.1,26.07,26.09,1054000.0,18.0253,18.0461,18.0253,18.0392,1054000.0
2005-02-10 15:10:00,26.09,26.1,26.07,26.08,834100.0,18.0392,18.0461,18.0253,18.0323,834100.0
2005-02-10 15:15:00,26.08,26.08,26.05,26.08,949400.0,18.0323,18.0323,18.0115,18.0323,949400.0
2005-02-10 15:20:00,26.08,26.11,26.07,26.08,2412200.0,18.0323,18.053,18.0253,18.0323,2412200.0
2005-02-10 15:25:00,26.09,26.12,26.06,26.12,1375100.0,18.0392,18.0599,18.0184,18.0599,1375100.0
2005-02-10 15:30:00,26.12,26.13,26.11,26.12,1226700.0,18.0599,18.0668,18.053,18.0599,1226700.0
2005-02-10 15:35:00,26.13,26.13,26.06,26.08,1146000.0,18.0668,18.0668,18.0184,18.0323,1146000.0
2005-02-10 15:40:00,26.07,26.08,26.06,26.07,811600.0,18.0253,18.0323,18.0184,18.0253,811600.0
2005-02-10 15:45:00,26.07,26.09,26.06,26.07,1186000.0,18.0253,18.0392,18.0184,18.0253,1186000.0
2005-02-10 15:50:00,26.06,26.08,26.05,26.07,1136600.0,18.0184,18.0323,18.0115,18.0253,1136600.0
2005-02-10 15:55:00,26.07,26.1,26.06,26.07,1626600.0,18.0253,18.0461,18.0184,18.0253,1626600.0
2005-02-11 09:30:00,26.03,26.07,26.02,26.06,1528000.0,17.9977,18.0253,17.9908,18.0184,1528000.0
2005-02-11 09:35:00,26.06,26.09,25.96,25.97,1906200.0,18.0184,18.0392,17.9493,17.9562,1906200.0
2005-02-11 09:40:00,25.97,25.98,25.94,25.95,1301000.0,17.9562,17.9631,17.9355,17.9424,1301000.0
2005-02-11 09:45:00,25.95,25.97,25.92,25.92,1129000.0,17.9424,17.9562,17.9216,17.9216,1129000.0
2005-02-11 09:50:00,25.92,25.93,25.88,25.91,1618700.0,17.9216,17.9285,17.894,17.9147,1618700.0
2005-02-11 09:55:00,25.9,25.94,25.87,25.9,984800.0,17.9078,17.9355,17.8871,17.9078,984800.0
2005-02-11 10:00:00,25.9,25.91,25.87,25.88,962100.0,17.9078,17.9147,17.8871,17.894,962100.0
2005-02-11 10:05:00,25.88,25.88,25.82,25.83,1248800.0,17.894,17.894,17.8525,17.8594,1248800.0
2005-02-11 10:10:00,25.83,25.87,25.81,25.87,1086900.0,17.8594,17.8871,17.8456,17.8871,1086900.0
2005-02-11 10:15:00,25.86,25.89,25.85,25.87,1242500.0,17.8801,17.9009,17.8732,17.8871,1242500.0
2005-02-11 10:20:00,25.86,25.87,25.81,25.82,961800.0,17.8801,17.8871,17.8456,17.8525,961800.0
2005-02-11 10:25:00,25.81,25.89,25.81,25.87,1280500.0,17.8456,17.9009,17.8456,17.8871,1280500.0
2005-02-11 10:30:00,25.88,25.88,25.84,25.87,838000.0,17.894,17.894,17.8663,17.8871,838000.0
2005-02-11 10:35:00,25.86,25.9,25.85,25.88,2257100.0,17.8801,17.9078,17.8732,17.894,2257100.0
2005-02-11 10:40:00,25.88,25.89,25.86,25.86,882900.0,17.894,17.9009,17.8801,17.8801,882900.0
2005-02-11 10:45:00,25.86,25.89,25.86,25.87,516700.0,17.8801,17.9009,17.8801,17.8871,516700.0
2005-02-11 10:50:00,25.87,25.88,25.85,25.86,646500.0,17.8871,17.894,17.8732,17.8801,646500.0
2005-02-11 10:55:00,25.86,25.87,25.85,25.86,971400.0,17.8801,17.8871,17.8732,17.8801,971400.0
2005-02-11 11:00:00,25.86,25.92,25.86,25.92,1745100.0,17.8801,17.9216,17.8801,17.9216,1745100.0
2005-02-11 11:05:00,25.92,25.94,25.89,25.91,1709200.0,17.9216,17.9355,17.9009,17.9147,1709200.0
2005-02-11 11:10:00,25.9,25.99,25.9,25.94,2307000.0,17.9078,17.97,17.9078,17.9355,2307000.0
2005-02-11 11:15:00,25.94,25.99,25.94,25.98,2256000.0,17.9355,17.97,17.9355,17.9631,2256000.0
2005-02-11 11:20:00,25.99,25.99,25.95,25.96,905100.0,17.97,17.97,17.9424,17.9493,905100.0
2005-02-11 11:25:00,25.96,26.07,25.96,26.03,3746200.0,17.9493,18.0253,17.9493,17.9977,3746200.0
2005-02-11 11:30:00,26.03,26.05,25.99,26.0,2021100.0,17.9977,18.0115,17.97,17.9769,2021100.0
2005-02-11 11:35:00,26.0,26.02,25.97,26.01,835200.0,17.9769,17.9908,17.9562,17.9839,835200.0
2005-02-11 11:40:00,26.01,26.02,25.98,26.0,770800.0,17.9839,17.9908,17.9631,17.9769,770800.0
2005-02-11 11:45:00,26.0,26.02,25.97,25.98,778700.0,17.9769,17.9908,17.9562,17.9631,778700.0
2005-02-11 11:50:00,25.98,25.98,25.94,25.94,1114800.0,17.9631,17.9631,17.9355,17.9355,1114800.0
2005-02-11 11:55:00,25.94,26.0,25.94,25.97,998400.0,17.9355,17.9769,17.9355,17.9562,998400.0
2005-02-11 12:00:00,25.98,26.0,25.97,25.99,822900.0,17.9631,17.9769,17.9562,17.97,822900.0
2005-02-11 12:05:00,25.99,26.0,25.98,25.98,382300.0,17.97,17.9769,17.9631,17.9631,382300.0
2005-02-11 12:10:00,25.98,26.0,25.96,25.96,464700.0,17.9631,17.9769,17.9493,17.9493,464700.0
2005-02-11 12:15:00,25.96,25.97,25.96,25.96,119400.0,17.9493,17.9562,17.9493,17.9493,119400.0
2005-02-11 12:20:00,25.96,26.01,25.95,26.01,584100.0,17.9493,17.9839,17.9424,17.9839,584100.0
2005-02-11 12:25:00,26.0,26.05,25.99,25.99,905800.0,17.9769,18.0115,17.97,17.97,905800.0
2005-02-11 12:30:00,25.99,26.01,25.97,25.98,729700.0,17.97,17.9839,17.9562,17.9631,729700.0
2005-02-11 12:35:00,25.98,26.02,25.96,26.02,681600.0,17.9631,17.9908,17.9493,17.9908,681600.0
2005-02-11 12:40:00,26.01,26.01,25.98,26.0,525400.0,17.9839,17.9839,17.9631,17.9769,525400.0
2005-02-11 12:45:00,26.01,26.04,25.99,26.03,972900.0,17.9839,18.0046,17.97,17.9977,972900.0
2005-02-11 12:50:00,26.03,26.05,26.02,26.05,590700.0,17.9977,18.0115,17.9908,18.0115,590700.0
2005-02-11 12:55:00,26.04,26.07,26.04,26.05,370200.0,18.0046,18.0253,18.0046,18.0115,370200.0
2005-02-11 13:00:00,26.05,26.06,26.02,26.03,570900.0,18.0115,18.0184,17.9908,17.9977,570900.0
2005-02-11 13:05:00,26.04,26.05,25.99,26.0,953800.0,18.0046,18.0115,17.97,17.9769,953800.0
2005-02-11 13:10:00,26.0,26.0,25.94,26.0,142200.0,17.9769,17.9769,17.9355,17.9769,142200.0
2005-02-11 13:15:00,26.0,26.01,25.99,26.0,389500.0,17.9769,17.9839,17.97,17.9769,389500.0
2005-02-11 13:20:00,26.0,26.0,25.98,25.99,238900.0,17.9769,17.9769,17.9631,17.97,238900.0
2005-02-11 13:25:00,25.98,26.01,25.97,25.97,474000.0,17.9631,17.9839,17.9562,17.9562,474000.0
2005-02-11 13:30:00,25.98,25.99,25.97,25.98,363400.0,17.9631,17.97,17.9562,17.9631,363400.0
2005-02-11 13:35:00,25.98,25.99,25.97,25.98,273800.0,17.9631,17.97,17.9562,17.9631,273800.0
2005-02-11 13:40:00,25.98,26.0,25.96,25.96,790000.0,17.9631,17.9769,17.9493,17.9493,790000.0
2005-02-11 13:45:00,25.97,25.97,25.94,25.94,410500.0,17.9562,17.9562,17.9355,17.9355,410500.0
2005-02-11 13:50:00,25.94,25.98,25.93,25.97,940200.0,17.9355,17.9631,17.9285,17.9562,940200.0
2005-02-11 13:55:00,25.97,26.02,25.96,26.0,1127200.0,17.9562,17.9908,17.9493,17.9769,1127200.0
2005-02-11 14:00:00,25.99,26.0,25.96,25.96,697100.0,17.97,17.9769,17.9493,17.9493,697100.0
2005-02-11 14:05:00,25.97,25.97,25.94,25.96,416500.0,17.9562,17.9562,17.9355,17.9493,416500.0
2005-02-11 14:10:00,25.96,25.97,25.94,25.95,496400.0,17.9493,17.9562,17.9355,17.9424,496400.0
2005-02-11 14:15:00,25.95,25.98,25.94,25.96,540200.0,17.9424,17.9631,17.9355,17.9493,540200.0
2005-02-11 14:20:00,25.97,25.97,25.94,25.94,338700.0,17.9562,17.9562,17.9355,17.9355,338700.0
2005-02-11 14:25:00,25.94,25.97,25.93,25.97,526500.0,17.9355,17.9562,17.9285,17.9562,526500.0
2005-02-11 14:30:00,25.96,25.97,25.96,25.97,402800.0,17.9493,17.9562,17.9493,17.9562,402800.0
2005-02-11 14:35:00,25.97,26.02,25.96,26.0,704700.0,17.9562,17.9908,17.9493,17.9769,704700.0
2005-02-11 14:40:00,26.01,26.04,25.99,26.03,1338200.0,17.9839,18.0046,17.97,17.9977,1338200.0
2005-02-11 14:45:00,26.0,26.06,26.0,26.03,2217600.0,17.9769,18.0184,17.9769,17.9977,2217600.0
2005-02-11 14:50:00,26.03,26.11,26.03,26.09,2412200.0,17.9977,18.053,17.9977,18.0392,2412200.0
2005-02-11 14:55:00,26.09,26.12,26.07,26.11,1221800.0,18.0392,18.0599,18.0253,18.053,1221800.0
2005-02-11 15:00:00,26.1,26.11,26.06,26.07,2982100.0,18.0461,18.053,18.0184,18.0253,2982100.0
2005-02-11 15:05:00,26.07,26.08,26.05,26.07,908900.0,18.0253,18.0323,18.0115,18.0253,908900.0
2005-02-11 15:10:00,26.06,26.09,26.04,26.04,1093500.0,18.0184,18.0392,18.0046,18.0046,1093500.0
2005-02-11 15:15:00,26.04,26.05,26.0,26.03,1376000.0,18.0046,18.0115,17.9769,17.9977,1376000.0
2005-02-11 15:20:00,26.04,26.05,26.02,26.03,798400.0,18.0046,18.0115,17.9908,17.9977,798400.0
2005-02-11 15:25:00,26.04,26.05,26.02,26.04,766000.0,18.0046,18.0115,17.9908,18.0046,766000.0
2005-02-11 15:30:00,26.05,26.05,26.02,26.03,491400.0,18.0115,18.0115,17.9908,17.9977,491400.0
2005-02-11 15:35:00,26.03,26.03,25.97,25.99,731800.0,17.9977,17.9977,17.9562,17.97,731800.0
2005-02-11 15:40:00,25.98,26.01,25.97,26.01,527100.0,17.9631,17.9839,17.9562,17.9839,527100.0
2005-02-11 15:45:00,26.01,26.02,25.98,26.0,1503000.0,17.9839,17.9908,17.9631,17.9769,1503000.0
2005-02-11 15:50:00,26.0,26.0,25.96,25.97,1796900.0,17.9769,17.9769,17.9493,17.9562,1796900.0
2005-02-11 15:55:00,25.97,26.0,25.92,25.97,2058600.0,17.9562,17.9769,17.9216,17.9562,2058600.0
2005-02-14 09:30:00,25.92,26.03,25.91,26.0,2412200.0,17.9216,17.9977,17.9147,17.9769,2412200.0
2005-02-14 09:35:00,26.01,26.01,25.96,25.98,1265200.0,17.9839,17.9839,17.9493,17.9631,1265200.0
2005-02-14 09:40:00,25.98,26.04,25.95,26.02,760500.0,17.9631,18.0046,17.9424,17.9908,760500.0
2005-02-14 09:45:00,26.02,26.03,25.99,26.0,585300.0,17.9908,17.9977,17.97,17.9769,585300.0
2005-02-14 09:50:00,26.0,26.05,26.0,26.04,1610200.0,17.9769,18.0115,17.9769,18.0046,1610200.0
2005-02-14 09:55:00,26.03,26.05,25.99,26.01,1315900.0,17.9977,18.0115,17.97,17.9839,1315900.0
2005-02-14 10:00:00,26.01,26.03,25.99,26.01,1613100.0,17.9839,17.9977,17.97,17.9839,1613100.0
2005-02-14 10:05:00,26.01,26.04,26.01,26.01,1100900.0,17.9839,18.0046,17.9839,17.9839,1100900.0
2005-02-14 10:10:00,26.01,26.04,26.01,26.04,630900.0,17.9839,18.0046,17.9839,18.0046,630900.0
2005-02-14 10:15:00,26.03,26.04,26.0,26.03,943600.0,17.9977,18.0046,17.9769,17.9977,943600.0
2005-02-14 10:20:00,26.03,26.05,26.02,26.04,508800.0,17.9977,18.0115,17.9908,18.0046,508800.0
2005-02-14 10:25:00,26.04,26.09,26.03,26.06,1503800.0,18.0046,18.0392,17.9977,18.0184,1503800.0
2005-02-14 10:30:00,26.06,26.07,26.02,26.07,1033400.0,18.0184,18.0253,17.9908,18.0253,1033400.0
2005-02-14 10:35:00,26.07,26.08,26.04,26.05,1154000.0,18.0253,18.0323,18.0046,18.0115,1154000.0
2005-02-14 10:40:00,26.05,26.07,26.03,26.03,757700.0,18.0115,18.0253,17.9977,17.9977,757700.0
2005-02-14 10:45:00,26.03,26.06,26.02,26.05,1547500.0,17.9977,18.0184,17.9908,18.0115,1547500.0
2005-02-14 10:50:00,26.05,26.07,26.03,26.04,1198400.0,18.0115,18.0253,17.9977,18.0046,1198400.0
2005-02-14 10:55:00,26.05,26.06,26.04,26.05,1319300.0,18.0115,18.0184,18.0046,18.0115,1319300.0
2005-02-14 11:00:00,26.04,26.06,26.02,26.03,658100.0,18.0046,18.0184,17.9908,17.9977,658100.0
2005-02-14 11:05:00,26.03,26.03,26.0,26.03,1620500.0,17.9977,17.9977,17.9769,17.9977,1620500.0
2005-02-14 11:10:00,26.02,26.04,26.01,26.02,762800.0,17.9908,18.0046,17.9839,17.9908,762800.0
2005-02-14 11:15:00,26.01,26.03,25.97,25.99,944800.0,17.9839,17.9977,17.9562,17.97,944800.0
2005-02-14 11:20:00,25.99,26.02,25.98,26.01,921900.0,17.97,17.9908,17.9631,17.9839,921900.0
2005-02-14 11:25:00,26.01,26.03,26.01,26.02,213300.0,17.9839,17.9977,17.9839,17.9908,213300.0
2005-02-14 11:30:00,26.02,26.06,26.01,26.06,896400.0,17.9908,18.0184,17.9839,18.0184,896400.0
2005-02-14 11:35:00,26.06,26.07,26.04,26.05,568500.0,18.0184,18.0253,18.0046,18.0115,568500.0
2005-02-14 11:40:00,26.04,26.09,26.04,26.08,875800.0,18.0046,18.0392,18.0046,18.0323,875800.0
2005-02-14 11:45:00,26.1,26.12,26.05,26.07,1034200.0,18.0461,18.0599,18.0115,18.0253,1034200.0
2005-02-14 11:50:00,26.08,26.08,26.06,26.06,327200.0,18.0323,18.0323,18.0184,18.0184,327200.0
2005-02-14 11:55:00,26.07,26.08,26.03,26.04,855100.0,18.0253,18.0323,17.9977,18.0046,855100.0
2005-02-14 12:00:00,26.03,26.04,26.01,26.02,314700.0,17.9977,18.0046,17.9839,17.9908,314700.0
2005-02-14 12:05:00,26.01,26.03,26.0,26.03,717300.0,17.9839,17.9977,17.9769,17.9977,717300.0
2005-02-14 12:10:00,26.02,26.05,26.02,26.05,292700.0,17.9908,18.0115,17.9908,18.0115,292700.0
2005-02-14 12:15:00,26.04,26.05,26.04,26.05,432100.0,18.0046,18.0115,18.0046,18.0115,432100.0
2005-02-14 12:20:00,26.04,26.05,26.02,26.03,518400.0,18.0046,18.0115,17.9908,17.9977,518400.0
2005-02-14 12:25:00,26.03,26.04,26.02,26.02,220400.0,17.9977,18.0046,17.9908,17.9908,220400.0
2005-02-14 12:30:00,26.03,26.04,26.02,26.03,118200.0,17.9977,18.0046,17.9908,17.9977,118200.0
2005-02-14 12:35:00,26.03,26.04,26.01,26.02,702600.0,17.9977,18.0046,17.9839,17.9908,702600.0
2005-02-14 12:40:00,26.01,26.02,26.0,26.02,678700.0,17.9839,17.9908,17.9769,17.9908,678700.0
2005-02-14 12:45:00,26.01,26.02,25.98,25.99,1482200.0,17.9839,17.9908,17.9631,17.97,1482200.0
2005-02-14 12:50:00,25.99,26.01,25.99,26.0,369600.0,17.97,17.9839,17.97,17.9769,369600.0
2005-02-14 12:55:00,26.0,26.01,26.0,26.0,179400.0,17.9769,17.9839,17.9769,17.9769,179400.0
2005-02-14 13:00:00,26.0,26.01,25.99,25.99,226500.0,17.9769,17.9839,17.97,17.97,226500.0
2005-02-14 13:05:00,25.99,26.03,25.97,25.98,346800.0,17.97,17.9977,17.9562,17.9631,346800.0
2005-02-14 13:10:00,25.98,25.98,25.96,25.97,980900.0,17.9631,17.9631,17.9493,17.9562,980900.0
2005-02-14 13:15:00,25.98,25.99,25.97,25.98,123200.0,17.9631,17.97,17.9562,17.9631,123200.0
2005-02-14 13:20:00,25.98,26.0,25.98,26.0,138600.0,17.9631,17.9769,17.9631,17.9769,138600.0
2005-02-14 13:25:00,25.99,26.0,25.98,25.99,276900.0,17.97,17.9769,17.9631,17.97,276900.0
2005-02-14 13:30:00,25.98,26.0,25.98,26.0,562700.0,17.9631,17.9769,17.9631,17.9769,562700.0
2005-02-14 13:35:00,26.0,26.0,25.98,25.99,211200.0,17.9769,17.9769,17.9631,17.97,211200.0
2005-02-14 13:40:00,25.99,26.0,25.99,26.0,86700.0,17.97,17.9769,17.97,17.9769,86700.0
2005-02-14 13:45:00,25.99,26.03,25.98,26.02,864700.0,17.97,17.9977,17.9631,17.9908,864700.0
2005-02-14 13:50:00,26.02,26.03,26.0,26.01,594400.0,17.9908,17.9977,17.9769,17.9839,594400.0
2005-02-14 13:55:00,26.01,26.01,25.98,25.98,607300.0,17.9839,17.9839,17.9631,17.9631,607300.0
2005-02-14 14:00:00,25.98,25.99,25.96,25.98,770700.0,17.9631,17.97,17.9493,17.9631,770700.0
2005-02-14 14:05:00,25.98,25.99,25.96,25.97,552300.0,17.9631,17.97,17.9493,17.9562,552300.0
2005-02-14 14:10:00,25.97,25.98,25.96,25.98,135500.0,17.9562,17.9631,17.9493,17.9631,135500.0
2005-02-14 14:15:00,25.98,25.98,25.96,25.97,386500.0,17.9631,17.9631,17.9493,17.9562,386500.0
2005-02-14 14:20:00,25.97,26.0,25.97,25.98,380200.0,17.9562,17.9769,17.9562,17.9631,380200.0
2005-02-14 14:25:00,25.98,26.0,25.98,25.99,319000.0,17.9631,17.9769,17.9631,17.97,319000.0
2005-02-14 14:30:00,25.99,26.01,25.99,26.0,427900.0,17.97,17.9839,17.97,17.9769,427900.0
2005-02-14 14:35:00,26.0,26.0,25.99,26.0,184300.0,17.9769,17.9769,17.97,17.9769,184300.0
2005-02-14 14:40:00,25.99,26.02,25.97,25.98,919600.0,17.97,17.9908,17.9562,17.9631,919600.0
2005-02-14 14:45:00,25.98,26.0,25.98,25.99,261500.0,17.9631,17.9769,17.9631,17.97,261500.0
2005-02-14 14:50:00,25.99,26.0,25.97,25.97,354700.0,17.97,17.9769,17.9562,17.9562,354700.0
2005-02-14 14:55:00,25.97,25.99,25.97,25.97,938000.0,17.9562,17.97,17.9562,17.9562,938000.0
2005-02-14 15:00:00,25.98,26.02,25.97,26.01,1771200.0,17.9631,17.9908,17.9562,17.9839,1771200.0
2005-02-14 15:05:00,26.01,26.04,26.0,26.0,922500.0,17.9839,18.0046,17.9769,17.9769,922500.0
2005-02-14 15:10:00,26.0,26.04,26.0,26.03,1006900.0,17.9769,18.0046,17.9769,17.9977,1006900.0
2005-02-14 15:15:00,26.03,26.03,26.0,26.03,622000.0,17.9977,17.9977,17.9769,17.9977,622000.0
2005-02-14 15:20:00,26.02,26.03,25.98,26.01,481400.0,17.9908,17.9977,17.9631,17.9839,481400.0
2005-02-14 15:25:00,26.01,26.02,26.0,26.01,424600.0,17.9839,17.9908,17.9769,17.9839,424600.0
2005-02-14 15:30:00,26.01,26.03,26.01,26.02,410600.0,17.9839,17.9977,17.9839,17.9908,410600.0
2005-02-14 15:35:00,26.02,26.03,26.0,26.01,298400.0,17.9908,17.9977,17.9769,17.9839,298400.0
2005-02-14 15:40:00,26.01,26.04,26.01,26.02,879900.0,17.9839,18.0046,17.9839,17.9908,879900.0
2005-02-14 15:45:00,26.03,26.05,26.01,26.04,832400.0,17.9977,18.0115,17.9839,18.0046,832400.0
2005-02-14 15:50:00,26.04,26.04,26.0,26.01,607800.0,18.0046,18.0046,17.9769,17.9839,607800.0
2005-02-14 15:55:00,26.01,26.03,26.0,26.01,735700.0,17.9839,17.9977,17.9769,17.9839,735700.0
2005-02-15 09:30:00,26.0,26.02,25.96,25.97,2251800.0,18.0324,18.0463,18.0047,18.0116,2251800.0
2005-02-15 09:35:00,25.97,25.98,25.93,25.93,1398700.0,18.0116,18.0185,17.9839,17.9839,1398700.0
2005-02-15 09:40:00,25.93,25.94,25.9,25.93,1398100.0,17.9839,17.9908,17.963,17.9839,1398100.0
2005-02-15 09:45:00,25.93,25.96,25.91,25.92,1086000.0,17.9839,18.0047,17.97,17.9769,1086000.0
2005-02-15 09:50:00,25.93,26.0,25.91,25.95,573300.0,17.9839,18.0324,17.97,17.9977,573300.0
2005-02-15 09:55:00,25.95,26.01,25.94,25.98,1083300.0,17.9977,18.0393,17.9908,18.0185,1083300.0
2005-02-15 10:00:00,25.98,26.05,25.92,25.94,1266300.0,18.0185,18.0671,17.9769,17.9908,1266300.0
2005-02-15 10:05:00,25.94,25.98,25.93,25.97,856000.0,17.9908,18.0185,17.9839,18.0116,856000.0
2005-02-15 10:10:00,25.97,26.02,25.96,25.99,902400.0,18.0116,18.0463,18.0047,18.0255,902400.0
2005-02-15 10:15:00,25.99,26.01,25.96,26.0,949800.0,18.0255,18.0393,18.0047,18.0324,949800.0
2005-02-15 10:20:00,26.0,26.03,25.99,26.02,894600.0,18.0324,18.0532,18.0255,18.0463,894600.0
2005-02-15 10:25:00,26.02,26.04,26.01,26.01,909900.0,18.0463,18.0601,18.0393,18.0393,909900.0
2005-02-15 10:30:00,26.02,26.05,26.02,26.03,898000.0,18.0463,18.0671,18.0463,18.0532,898000.0
2005-02-15 10:35:00,26.03,26.08,26.02,26.07,1941600.0,18.0532,18.0879,18.0463,18.0809,1941600.0
2005-02-15 10:40:00,26.07,26.08,26.01,26.05,1075700.0,18.0809,18.0879,18.0393,18.0671,1075700.0
2005-02-15 10:45:00,26.04,26.05,26.01,26.02,1158000.0,18.0601,18.0671,18.0393,18.0463,1158000.0
2005-02-15 10:50:00,26.02,26.04,26.01,26.02,886500.0,18.0463,18.0601,18.0393,18.0463,886500.0
2005-02-15 10:55:00,26.02,26.08,26.01,26.07,1203600.0,18.0463,18.0879,18.0393,18.0809,1203600.0
2005-02-15 11:00:00,26.06,26.07,26.0,26.06,930900.0,18.074,18.0809,18.0324,18.074,930900.0
2005-02-15 11:05:00,26.05,26.08,26.03,26.04,1054200.0,18.0671,18.0879,18.0532,18.0601,1054200.0
2005-02-15 11:10:00,26.04,26.05,26.03,26.04,527200.0,18.0601,18.0671,18.0532,18.0601,527200.0
2005-02-15 11:15:00,26.04,26.07,26.03,26.05,1053100.0,18.0601,18.0809,18.0532,18.0671,1053100.0
2005-02-15 11:20:00,26.05,26.05,26.03,26.04,926400.0,18.0671,18.0671,18.0532,18.0601,926400.0
2005-02-15 11:25:00,26.04,26.04,26.02,26.03,627500.0,18.0601,18.0601,18.0463,18.0532,627500.0
2005-02-15 11:30:00,26.02,26.03,26.01,26.02,664100.0,18.0463,18.0532,18.0393,18.0463,664100.0
2005-02-15 11:35:00,26.02,26.03,26.0,26.0,853800.0,18.0463,18.0532,18.0324,18.0324,853800.0
2005-02-15 11:40:00,26.01,26.02,26.0,26.0,494600.0,18.0393,18.0463,18.0324,18.0324,494600.0
2005-02-15 11:45:00,26.0,26.02,25.98,25.99,630300.0,18.0324,18.0463,18.0185,18.0255,630300.0
2005-02-15 11:50:00,25.99,26.01,25.98,25.98,470100.0,18.0255,18.0393,18.0185,18.0185,470100.0
2005-02-15 11:55:00,25.98,26.0,25.97,25.98,1041900.0,18.0185,18.0324,18.0116,18.0185,1041900.0
2005-02-15 12:00:00,25.98,26.01,25.98,26.01,348400.0,18.0185,18.0393,18.0185,18.0393,348400.0
2005-02-15 12:05:00,26.0,26.01,25.97,25.97,699200.0,18.0324,18.0393,18.0116,18.0116,699200.0
2005-02-15 12:10:00,25.97,25.98,25.94,25.97,731400.0,18.0116,18.0185,17.9908,18.0116,731400.0
2005-02-15 12:15:00,25.97,25.99,25.96,25.98,603100.0,18.0116,18.0255,18.0047,18.0185,603100.0
2005-02-15 12:20:00,25.99,25.99,25.96,25.96,415500.0,18.0255,18.0255,18.0047,18.0047,415500.0
2005-02-15 12:25:00,25.96,25.97,25.96,25.97,90300.0,18.0047,18.0116,18.0047,18.0116,90300.0
2005-02-15 12:30:00,25.96,25.99,25.96,25.98,670200.0,18.0047,18.0255,18.0047,18.0185,670200.0
2005-02-15 12:35:00,25.97,25.99,25.97,25.97,340400.0,18.0116,18.0255,18.0116,18.0116,340400.0
2005-02-15 12:40:00,25.98,25.99,25.97,25.98,182100.0,18.0185,18.0255,18.0116,18.0185,182100.0
2005-02-15 12:45:00,25.99,26.01,25.98,26.0,470200.0,18.0255,18.0393,18.0185,18.0324,470200.0
2005-02-15 12:50:00,26.0,26.01,25.98,25.99,437600.0,18.0324,18.0393,18.0185,18.0255,437600.0
2005-02-15 12:55:00,25.99,26.01,25.97,25.98,704700.0,18.0255,18.0393,18.0116,18.0185,704700.0
2005-02-15 13:00:00,25.97,25.98,25.96,25.96,273500.0,18.0116,18.0185,18.0047,18.0047,273500.0
2005-02-15 13:05:00,25.96,25.97,25.94,25.96,952900.0,18.0047,18.0116,17.9908,18.0047,952900.0
2005-02-15 13:10:00,25.96,25.96,25.93,25.94,1524900.0,18.0047,18.0047,17.9839,17.9908,1524900.0
2005-02-15 13:15:00,25.95,25.96,25.92,25.95,439500.0,17.9977,18.0047,17.9769,17.9977,439500.0
2005-02-15 13:20:00,25.95,25.96,25.94,25.94,238400.0,17.9977,18.0047,17.9908,17.9908,238400.0
2005-02-15 13:25:00,25.95,25.96,25.9,25.91,1380300.0,17.9977,18.0047,17.963,17.97,1380300.0
2005-02-15 13:30:00,25.91,25.92,25.86,25.9,1662700.0,17.97,17.9769,17.9353,17.963,1662700.0
2005-02-15 13:35:00,25.9,25.91,25.88,25.91,680300.0,17.963,17.97,17.9492,17.97,680300.0
2005-02-15 13:40:00,25.91,25.92,25.9,25.9,566700.0,17.97,17.9769,17.963,17.963,566700.0
2005-02-15 13:45:00,25.92,25.94,25.91,25.93,428000.0,17.9769,17.9908,17.97,17.9839,428000.0
2005-02-15 13:50:00,25.93,25.94,25.92,25.94,283400.0,17.9839,17.9908,17.9769,17.9908,283400.0
2005-02-15 13:55:00,25.94,25.94,25.91,25.91,570000.0,17.9908,17.9908,17.97,17.97,570000.0
2005-02-15 14:00:00,25.91,25.95,25.91,25.93,658000.0,17.97,17.9977,17.97,17.9839,658000.0
2005-02-15 14:05:00,25.92,25.94,25.92,25.93,428200.0,17.9769,17.9908,17.9769,17.9839,428200.0
2005-02-15 14:10:00,25.92,25.93,25.91,25.93,447800.0,17.9769,17.9839,17.97,17.9839,447800.0
2005-02-15 14:15:00,25.93,25.93,25.88,25.9,1008300.0,17.9839,17.9839,17.9492,17.963,1008300.0
2005-02-15 14:20:00,25.9,25.95,25.9,25.95,547000.0,17.963,17.9977,17.963,17.9977,547000.0
2005-02-15 14:25:00,25.94,25.99,25.94,25.97,1799800.0,17.9908,18.0255,17.9908,18.0116,1799800.0
2005-02-15 14:30:00,25.98,25.99,25.95,25.96,1288200.0,18.0185,18.0255,17.9977,18.0047,1288200.0
2005-02-15 14:35:00,25.96,25.99,25.95,25.97,1106200.0,18.0047,18.0255,17.9977,18.0116,1106200.0
2005-02-15 14:40:00,25.97,26.0,25.96,25.97,1354200.0,18.0116,18.0324,18.0047,18.0116,1354200.0
2005-02-15 14:45:00,25.97,25.98,25.94,25.97,678700.0,18.0116,18.0185,17.9908,18.0116,678700.0
2005-02-15 14:50:00,25.97,25.99,25.95,25.97,1152600.0,18.0116,18.0255,17.9977,18.0116,1152600.0
2005-02-15 14:55:00,25.98,25.99,25.95,25.97,1530000.0,18.0185,18.0255,17.9977,18.0116,1530000.0
2005-02-15 15:00:00,25.96,25.98,25.95,25.96,1496300.0,18.0047,18.0185,17.9977,18.0047,1496300.0
2005-02-15 15:05:00,25.97,25.99,25.96,25.99,895900.0,18.0116,18.0255,18.0047,18.0255,895900.0
2005-02-15 15:10:00,25.98,26.0,25.96,25.96,737700.0,18.0185,18.0324,18.0047,18.0047,737700.0
2005-02-15 15:15:00,25.96,25.99,25.96,25.98,1125600.0,18.0047,18.0255,18.0047,18.0185,1125600.0
2005-02-15 15:20:00,25.98,25.99,25.97,25.97,457600.0,18.0185,18.0255,18.0116,18.0116,457600.0
2005-02-15 15:25:00,25.97,25.98,25.94,25.95,846200.0,18.0116,18.0185,17.9908,17.9977,846200.0
2005-02-15 15:30:00,25.95,25.98,25.94,25.97,1081500.0,17.9977,18.0185,17.9908,18.0116,1081500.0
2005-02-15 15:35:00,25.97,25.98,25.93,25.96,1498400.0,18.0116,18.0185,17.9839,18.0047,1498400.0
2005-02-15 15:40:00,25.96,25.97,25.94,25.94,1224900.0,18.0047,18.0116,17.9908,17.9908,1224900.0
2005-02-15 15:45:00,25.94,25.96,25.93,25.94,572300.0,17.9908,18.0047,17.9839,17.9908,572300.0
2005-02-15 15:50:00,25.95,25.97,25.91,25.91,1552300.0,17.9977,18.0116,17.97,17.97,1552300.0
2005-02-15 15:55:00,25.92,25.96,25.9,25.94,3230400.0,17.9769,18.0047,17.963,17.9908,3230400.0
2005-02-16 09:30:00,25.86,25.88,25.83,25.85,2021500.0,17.9353,17.9492,17.9145,17.9284,2021500.0
2005-02-16 09:35:00,25.85,25.92,25.84,25.9,1184800.0,17.9284,17.9769,17.9214,17.963,1184800.0
2005-02-16 09:40:00,25.91,25.91,25.86,25.9,575800.0,17.97,17.97,17.9353,17.963,575800.0
2005-02-16 09:45:00,25.91,25.92,25.87,25.88,542400.0,17.97,17.9769,17.9422,17.9492,542400.0
2005-02-16 09:50:00,25.88,25.89,25.86,25.86,561800.0,17.9492,17.9561,17.9353,17.9353,561800.0
2005-02-16 09:55:00,25.86,25.88,25.84,25.85,563100.0,17.9353,17.9492,17.9214,17.9284,563100.0
2005-02-16 10:00:00,25.85,25.89,25.3,25.89,1009900.0,17.9284,17.9561,17.5469,17.9561,1009900.0
2005-02-16 10:05:00,25.89,25.89,25.84,25.86,603700.0,17.9561,17.9561,17.9214,17.9353,603700.0
2005-02-16 10:10:00,25.85,25.87,25.84,25.84,394900.0,17.9284,17.9422,17.9214,17.9214,394900.0
2005-02-16 10:15:00,25.85,25.9,25.84,25.9,928700.0,17.9284,17.963,17.9214,17.963,928700.0
2005-02-16 10:20:00,25.9,25.9,25.87,25.88,748100.0,17.963,17.963,17.9422,17.9492,748100.0
2005-02-16 10:25:00,25.89,25.89,25.86,25.89,399700.0,17.9561,17.9561,17.9353,17.9561,399700.0
2005-02-16 10:30:00,25.88,25.91,25.88,25.91,974100.0,17.9492,17.97,17.9492,17.97,974100.0
2005-02-16 10:35:00,25.91,25.93,25.89,25.89,1550700.0,17.97,17.9839,17.9561,17.9561,1550700.0
2005-02-16 10:40:00,25.89,25.9,25.83,25.85,683000.0,17.9561,17.963,17.9145,17.9284,683000.0
2005-02-16 10:45:00,25.85,25.88,25.85,25.87,852200.0,17.9284,17.9492,17.9284,17.9422,852200.0
2005-02-16 10:50:00,25.86,25.87,25.84,25.85,365000.0,17.9353,17.9422,17.9214,17.9284,365000.0
2005-02-16 10:55:00,25.86,25.87,25.85,25.85,351200.0,17.9353,17.9422,17.9284,17.9284,351200.0
2005-02-16 11:00:00,25.86,25.86,25.83,25.84,1066100.0,17.9353,17.9353,17.9145,17.9214,1066100.0
2005-02-16 11:05:00,25.84,25.87,25.84,25.86,775400.0,17.9214,17.9422,17.9214,17.9353,775400.0
2005-02-16 11:10:00,25.85,25.86,25.84,25.86,431000.0,17.9284,17.9353,17.9214,17.9353,431000.0
2005-02-16 11:15:00,25.86,25.87,25.85,25.85,316000.0,17.9353,17.9422,17.9284,17.9284,316000.0
2005-02-16 11:20:00,25.86,25.86,25.82,25.83,1099900.0,17.9353,17.9353,17.9076,17.9145,1099900.0
2005-02-16 11:25:00,25.82,25.84,25.81,25.84,898200.0,17.9076,17.9214,17.9006,17.9214,898200.0
2005-02-16 11:30:00,25.84,25.85,25.82,25.83,327800.0,17.9214,17.9284,17.9076,17.9145,327800.0
2005-02-16 11:35:00,25.83,25.84,25.82,25.82,192100.0,17.9145,17.9214,17.9076,17.9076,192100.0
2005-02-16 11:40:00,25.82,25.84,25.8,25.84,427100.0,17.9076,17.9214,17.8937,17.9214,427100.0
2005-02-16 11:45:00,25.84,25.85,25.83,25.83,206100.0,17.9214,17.9284,17.9145,17.9145,206100.0
2005-02-16 11:50:00,25.83,25.84,25.76,25.77,962700.0,17.9145,17.9214,17.8659,17.8729,962700.0
2005-02-16 11:55:00,25.77,25.8,25.76,25.78,525100.0,17.8729,17.8937,17.8659,17.8798,525100.0
2005-02-16 12:00:00,25.78,25.79,25.74,25.75,603400.0,17.8798,17.8868,17.8521,17.859,603400.0
2005-02-16 12:05:00,25.76,25.8,25.7,25.74,1728100.0,17.8659,17.8937,17.8243,17.8521,1728100.0
2005-02-16 12:10:00,25.74,25.75,25.71,25.72,890300.0,17.8521,17.859,17.8313,17.8382,890300.0
2005-02-16 12:15:00,25.72,25.75,25.72,25.73,208600.0,17.8382,17.859,17.8382,17.8451,208600.0
2005-02-16 12:20:00,25.73,25.75,25.73,25.75,396400.0,17.8451,17.859,17.8451,17.859,396400.0
2005-02-16 12:25:00,25.75,25.76,25.74,25.75,450300.0,17.859,17.8659,17.8521,17.859,450300.0
2005-02-16 12:30:00,25.75,25.75,25.74,25.74,236600.0,17.859,17.859,17.8521,17.8521,236600.0
2005-02-16 12:35:00,25.74,25.75,25.73,25.74,378300.0,17.8521,17.859,17.8451,17.8521,378300.0
2005-02-16 12:40:00,25.75,25.76,25.74,25.75,313500.0,17.859,17.8659,17.8521,17.859,313500.0
2005-02-16 12:45:00,25.74,25.85,25.74,25.76,376600.0,17.8521,17.9284,17.8521,17.8659,376600.0
2005-02-16 12:50:00,25.76,25.78,25.75,25.77,368700.0,17.8659,17.8798,17.859,17.8729,368700.0
2005-02-16 12:55:00,25.76,25.77,25.73,25.74,607100.0,17.8659,17.8729,17.8451,17.8521,607100.0
2005-02-16 13:00:00,25.75,25.75,25.7,25.73,890200.0,17.859,17.859,17.8243,17.8451,890200.0
2005-02-16 13:05:00,25.73,25.74,25.72,25.73,244500.0,17.8451,17.8521,17.8382,17.8451,244500.0
2005-02-16 13:10:00,25.73,25.73,25.7,25.73,90400.0,17.8451,17.8451,17.8243,17.8451,90400.0
2005-02-16 13:15:00,25.73,25.75,25.72,25.74,541300.0,17.8451,17.859,17.8382,17.8521,541300.0
2005-02-16 13:20:00,25.75,25.75,25.72,25.72,256900.0,17.859,17.859,17.8382,17.8382,256900.0
2005-02-16 13:25:00,25.73,25.74,25.72,25.73,283400.0,17.8451,17.8521,17.8382,17.8451,283400.0
2005-02-16 13:30:00,25.73,25.73,25.67,25.7,1748200.0,17.8451,17.8451,17.8035,17.8243,1748200.0
2005-02-16 13:35:00,25.7,25.72,25.69,25.7,624400.0,17.8243,17.8382,17.8174,17.8243,624400.0
2005-02-16 13:40:00,25.71,25.72,25.69,25.72,427200.0,17.8313,17.8382,17.8174,17.8382,427200.0
2005-02-16 13:45:00,25.72,25.75,25.71,25.75,427500.0,17.8382,17.859,17.8313,17.859,427500.0
2005-02-16 13:50:00,25.74,25.77,25.74,25.75,832100.0,17.8521,17.8729,17.8521,17.859,832100.0
2005-02-16 13:55:00,25.76,25.81,25.75,25.77,1063700.0,17.8659,17.9006,17.859,17.8729,1063700.0
2005-02-16 14:00:00,25.77,25.8,25.76,25.78,626200.0,17.8729,17.8937,17.8659,17.8798,626200.0
2005-02-16 14:05:00,25.79,25.81,25.77,25.8,757600.0,17.8868,17.9006,17.8729,17.8937,757600.0
2005-02-16 14:10:00,25.79,25.82,25.78,25.79,869200.0,17.8868,17.9076,17.8798,17.8868,869200.0
2005-02-16 14:15:00,25.79,25.8,25.77,25.77,532200.0,17.8868,17.8937,17.8729,17.8729,532200.0
2005-02-16 14:20:00,25.78,25.79,25.76,25.78,414600.0,17.8798,17.8868,17.8659,17.8798,414600.0
2005-02-16 14:25:00,25.78,25.79,25.75,25.77,983500.0,17.8798,17.8868,17.859,17.8729,983500.0
2005-02-16 14:30:00,25.76,25.8,25.76,25.79,293900.0,17.8659,17.8937,17.8659,17.8868,293900.0
2005-02-16 14:35:00,25.79,25.8,25.76,25.77,418200.0,17.8868,17.8937,17.8659,17.8729,418200.0
2005-02-16 14:40:00,25.77,25.81,25.77,25.81,445100.0,17.8729,17.9006,17.8729,17.9006,445100.0
2005-02-16 14:45:00,25.81,25.82,25.78,25.79,713200.0,17.9006,17.9076,17.8798,17.8868,713200.0
2005-02-16 14:50:00,25.78,25.84,25.78,25.82,941700.0,17.8798,17.9214,17.8798,17.9076,941700.0
2005-02-16 14:55:00,25.81,25.86,25.81,25.85,953200.0,17.9006,17.9353,17.9006,17.9284,953200.0
2005-02-16 15:00:00,25.85,25.87,25.84,25.84,490100.0,17.9284,17.9422,17.9214,17.9214,490100.0
2005-02-16 15:05:00,25.84,25.85,25.82,25.85,909500.0,17.9214,17.9284,17.9076,17.9284,909500.0
2005-02-16 15:10:00,25.85,25.88,25.85,25.85,702100.0,17.9284,17.9492,17.9284,17.9284,702100.0
2005-02-16 15:15:00,25.85,25.87,25.85,25.86,709900.0,17.9284,17.9422,17.9284,17.9353,709900.0
2005-02-16 15:20:00,25.86,25.87,25.83,25.85,472200.0,17.9353,17.9422,17.9145,17.9284,472200.0
2005-02-16 15:25:00,25.85,25.86,25.82,25.84,773700.0,17.9284,17.9353,17.9076,17.9214,773700.0
2005-02-16 15:30:00,25.84,25.86,25.83,25.83,498300.0,17.9214,17.9353,17.9145,17.9145,498300.0
2005-02-16 15:35:00,25.83,25.86,25.82,25.83,1073800.0,17.9145,17.9353,17.9076,17.9145,1073800.0
2005-02-16 15:40:00,25.83,25.86,25.82,25.83,1264000.0,17.9145,17.9353,17.9076,17.9145,1264000.0
2005-02-16 15:45:00,25.83,25.83,25.8,25.81,860500.0,17.9145,17.9145,17.8937,17.9006,860500.0
2005-02-16 15:50:00,25.81,25.85,25.8,25.83,952300.0,17.9006,17.9284,17.8937,17.9145,952300.0
2005-02-16 15:55:00,25.83,25.84,25.78,25.79,1227900.0,17.9145,17.9214,17.8798,17.8868,1227900.0
2005-02-17 09:30:00,25.7,25.76,25.7,25.76,2503700.0,17.8243,17.8659,17.8243,17.8659,2503700.0
2005-02-17 09:35:00,25.76,25.8,25.75,25.78,1025100.0,17.8659,17.8937,17.859,17.8798,1025100.0
2005-02-17 09:40:00,25.77,25.85,25.77,25.83,1317300.0,17.8729,17.9284,17.8729,17.9145,1317300.0
2005-02-17 09:45:00,25.83,25.86,25.82,25.84,911400.0,17.9145,17.9353,17.9076,17.9214,911400.0
2005-02-17 09:50:00,25.84,25.86,25.81,25.81,707400.0,17.9214,17.9353,17.9006,17.9006,707400.0
2005-02-17 09:55:00,25.82,25.84,25.8,25.84,733300.0,17.9076,17.9214,17.8937,17.9214,733300.0
2005-02-17 10:00:00,25.84,25.84,25.79,25.8,807400.0,17.9214,17.9214,17.8868,17.8937,807400.0
2005-02-17 10:05:00,25.79,25.8,25.75,25.77,966100.0,17.8868,17.8937,17.859,17.8729,966100.0
2005-02-17 10:10:00,25.77,25.77,25.72,25.75,1203400.0,17.8729,17.8729,17.8382,17.859,1203400.0
2005-02-17 10:15:00,25.75,25.75,25.71,25.73,1124700.0,17.859,17.859,17.8313,17.8451,1124700.0
2005-02-17 10:20:00,25.73,25.75,25.73,25.74,825000.0,17.8451,17.859,17.8451,17.8521,825000.0
2005-02-17 10:25:00,25.74,25.75,25.72,25.74,1015900.0,17.8521,17.859,17.8382,17.8521,1015900.0
2005-02-17 10:30:00,25.73,25.74,25.68,25.68,1564600.0,17.8451,17.8521,17.8105,17.8105,1564600.0
2005-02-17 10:35:00,25.68,25.71,25.67,25.7,751000.0,17.8105,17.8313,17.8035,17.8243,751000.0
2005-02-17 10:40:00,25.7,25.72,25.68,25.68,939000.0,17.8243,17.8382,17.8105,17.8105,939000.0
2005-02-17 10:45:00,25.68,25.69,25.67,25.68,379500.0,17.8105,17.8174,17.8035,17.8105,379500.0
2005-02-17 10:50:00,25.68,25.69,25.67,25.68,647100.0,17.8105,17.8174,17.8035,17.8105,647100.0
2005-02-17 10:55:00,25.69,25.71,25.67,25.68,704900.0,17.8174,17.8313,17.8035,17.8105,704900.0
2005-02-17 11:00:00,25.68,25.69,25.65,25.67,1145800.0,17.8105,17.8174,17.7897,17.8035,1145800.0
2005-02-17 11:05:00,25.67,25.69,25.65,25.68,1011000.0,17.8035,17.8174,17.7897,17.8105,1011000.0
2005-02-17 11:10:00,25.69,25.72,25.66,25.68,1866900.0,17.8174,17.8382,17.7966,17.8105,1866900.0
2005-02-17 11:15:00,25.68,25.68,25.65,25.66,561500.0,17.8105,17.8105,17.7897,17.7966,561500.0
2005-02-17 11:20:00,25.66,25.69,25.65,25.68,620000.0,17.7966,17.8174,17.7897,17.8105,620000.0
2005-02-17 11:25:00,25.68,25.72,25.67,25.67,259200.0,17.8105,17.8382,17.8035,17.8035,259200.0
2005-02-17 11:30:00,25.68,25.69,25.67,25.68,531100.0,17.8105,17.8174,17.8035,17.8105,531100.0
2005-02-17 11:35:00,25.69,25.71,25.67,25.67,663200.0,17.8174,17.8313,17.8035,17.8035,663200.0
2005-02-17 11:40:00,25.67,25.72,25.67,25.69,529700.0,17.8035,17.8382,17.8035,17.8174,529700.0
2005-02-17 11:45:00,25.69,25.7,25.67,25.67,461100.0,17.8174,17.8243,17.8035,17.8035,461100.0
2005-02-17 11:50:00,25.67,25.68,25.66,25.66,257000.0,17.8035,17.8105,17.7966,17.7966,257000.0
2005-02-17 11:55:00,25.66,25.68,25.65,25.68,270300.0,17.7966,17.8105,17.7897,17.8105,270300.0
2005-02-17 12:00:00,25.68,25.7,25.66,25.69,801600.0,17.8105,17.8243,17.7966,17.8174,801600.0
2005-02-17 12:05:00,25.69,25.7,25.67,25.68,349100.0,17.8174,17.8243,17.8035,17.8105,349100.0
2005-02-17 12:10:00,25.68,25.69,25.67,25.68,300600.0,17.8105,17.8174,17.8035,17.8105,300600.0
2005-02-17 12:15:00,25.67,25.68,25.66,25.67,288900.0,17.8035,17.8105,17.7966,17.8035,288900.0
2005-02-17 12:20:00,25.67,25.68,25.66,25.67,208200.0,17.8035,17.8105,17.7966,17.8035,208200.0
2005-02-17 12:25:00,25.67,25.68,25.66,25.66,188500.0,17.8035,17.8105,17.7966,17.7966,188500.0
2005-02-17 12:30:00,25.67,25.67,25.62,25.63,798400.0,17.8035,17.8035,17.7688,17.7758,798400.0
2005-02-17 12:35:00,25.62,25.66,25.61,25.66,973400.0,17.7688,17.7966,17.7619,17.7966,973400.0
2005-02-17 12:40:00,25.66,25.66,25.65,25.65,111100.0,17.7966,17.7966,17.7897,17.7897,111100.0
2005-02-17 12:45:00,25.66,25.67,25.63,25.66,281200.0,17.7966,17.8035,17.7758,17.7966,281200.0
2005-02-17 12:50:00,25.66,25.67,25.64,25.65,435500.0,17.7966,17.8035,17.7827,17.7897,435500.0
2005-02-17 12:55:00,25.64,25.67,25.63,25.67,595300.0,17.7827,17.8035,17.7758,17.8035,595300.0
2005-02-17 13:00:00,25.67,25.69,25.65,25.67,589300.0,17.8035,17.8174,17.7897,17.8035,589300.0
2005-02-17 13:05:00,25.68,25.7,25.67,25.68,573100.0,17.8105,17.8243,17.8035,17.8105,573100.0
2005-02-17 13:10:00,25.68,25.69,25.66,25.66,409500.0,17.8105,17.8174,17.7966,17.7966,409500.0
2005-02-17 13:15:00,25.66,25.68,25.66,25.66,262100.0,17.7966,17.8105,17.7966,17.7966,262100.0
2005-02-17 13:20:00,25.66,25.68,25.65,25.68,477500.0,17.7966,17.8105,17.7897,17.8105,477500.0
2005-02-17 13:25:00,25.67,25.68,25.66,25.68,335500.0,17.8035,17.8105,17.7966,17.8105,335500.0
2005-02-17 13:30:00,25.68,25.71,25.66,25.67,676200.0,17.8105,17.8313,17.7966,17.8035,676200.0
2005-02-17 13:35:00,25.67,25.69,25.66,25.68,415800.0,17.8035,17.8174,17.7966,17.8105,415800.0
2005-02-17 13:40:00,25.68,25.69,25.67,25.69,306500.0,17.8105,17.8174,17.8035,17.8174,306500.0
2005-02-17 13:45:00,25.68,25.7,25.68,25.69,476400.0,17.8105,17.8243,17.8105,17.8174,476400.0
2005-02-17 13:50:00,25.69,25.7,25.68,25.7,757200.0,17.8174,17.8243,17.8105,17.8243,757200.0
2005-02-17 13:55:00,25.7,25.72,25.69,25.69,875200.0,17.8243,17.8382,17.8174,17.8174,875200.0
2005-02-17 14:00:00,25.69,25.7,25.65,25.67,1160600.0,17.8174,17.8243,17.7897,17.8035,1160600.0
2005-02-17 14:05:00,25.66,25.67,25.63,25.64,1470200.0,17.7966,17.8035,17.7758,17.7827,1470200.0
2005-02-17 14:10:00,25.64,25.65,25.63,25.65,434100.0,17.7827,17.7897,17.7758,17.7897,434100.0
2005-02-17 14:15:00,25.65,25.67,25.63,25.67,723300.0,17.7897,17.8035,17.7758,17.8035,723300.0
2005-02-17 14:20:00,25.66,25.68,25.65,25.65,306500.0,17.7966,17.8105,17.7897,17.7897,306500.0
2005-02-17 14:25:00,25.65,25.67,25.64,25.67,407200.0,17.7897,17.8035,17.7827,17.8035,407200.0
2005-02-17 14:30:00,25.66,25.69,25.64,25.68,1121700.0,17.7966,17.8174,17.7827,17.8105,1121700.0
2005-02-17 14:35:00,25.68,25.7,25.67,25.69,468600.0,17.8105,17.8243,17.8035,17.8174,468600.0
2005-02-17 14:40:00,25.68,25.71,25.68,25.7,632500.0,17.8105,17.8313,17.8105,17.8243,632500.0
2005-02-17 14:45:00,25.7,25.71,25.63,25.67,1682600.0,17.8243,17.8313,17.7758,17.8035,1682600.0
2005-02-17 14:50:00,25.66,25.67,25.63,25.65,641900.0,17.7966,17.8035,17.7758,17.7897,641900.0
2005-02-17 14:55:00,25.64,25.65,25.61,25.64,1222200.0,17.7827,17.7897,17.7619,17.7827,1222200.0
2005-02-17 15:00:00,25.63,25.65,25.61,25.65,845200.0,17.7758,17.7897,17.7619,17.7897,845200.0
2005-02-17 15:05:00,25.65,25.66,25.64,25.64,428300.0,17.7897,17.7966,17.7827,17.7827,428300.0
2005-02-17 15:10:00,25.64,25.69,25.64,25.67,713600.0,17.7827,17.8174,17.7827,17.8035,713600.0
2005-02-17 15:15:00,25.67,25.68,25.64,25.66,762700.0,17.8035,17.8105,17.7827,17.7966,762700.0
2005-02-17 15:20:00,25.66,25.67,25.65,25.65,482300.0,17.7966,17.8035,17.7897,17.7897,482300.0
2005-02-17 15:25:00,25.65,25.66,25.6,25.64,771300.0,17.7897,17.7966,17.755,17.7827,771300.0
2005-02-17 15:30:00,25.63,25.69,25.61,25.67,1306900.0,17.7758,17.8174,17.7619,17.8035,1306900.0
2005-02-17 15:35:00,25.67,25.69,25.65,25.68,1291000.0,17.8035,17.8174,17.7897,17.8105,1291000.0
2005-02-17 15:40:00,25.68,25.7,25.66,25.68,2060200.0,17.8105,17.8243,17.7966,17.8105,2060200.0
2005-02-17 15:45:00,25.67,25.68,25.65,25.65,1932200.0,17.8035,17.8105,17.7897,17.7897,1932200.0
2005-02-17 15:50:00,25.65,25.72,25.65,25.66,1137300.0,17.7897,17.8382,17.7897,17.7966,1137300.0
2005-02-17 15:55:00,25.66,25.68,25.61,25.62,2188400.0,17.7966,17.8105,17.7619,17.7688,2188400.0
2005-02-18 09:30:00,25.65,25.65,25.51,25.56,6330500.0,17.7897,17.7897,17.6926,17.7272,6330500.0
2005-02-18 09:35:00,25.56,25.57,25.47,25.47,2032500.0,17.7272,17.7342,17.6648,17.6648,2032500.0
2005-02-18 09:40:00,25.46,25.52,25.42,25.52,2186400.0,17.6579,17.6995,17.6301,17.6995,2186400.0
2005-02-18 09:45:00,25.52,25.53,25.48,25.5,1145100.0,17.6995,17.7064,17.6718,17.6856,1145100.0
2005-02-18 09:50:00,25.49,25.52,25.45,25.45,1056500.0,17.6787,17.6995,17.6509,17.6509,1056500.0
2005-02-18 09:55:00,25.46,25.5,25.45,25.48,1288600.0,17.6579,17.6856,17.6509,17.6718,1288600.0
2005-02-18 10:00:00,25.49,25.52,25.47,25.52,1330100.0,17.6787,17.6995,17.6648,17.6995,1330100.0
2005-02-18 10:05:00,25.51,25.51,25.46,25.47,1029300.0,17.6926,17.6926,17.6579,17.6648,1029300.0
2005-02-18 10:10:00,25.49,25.49,25.44,25.46,873700.0,17.6787,17.6787,17.644,17.6579,873700.0
2005-02-18 10:15:00,25.46,25.48,25.44,25.45,798300.0,17.6579,17.6718,17.644,17.6509,798300.0
2005-02-18 10:20:00,25.45,25.46,25.42,25.42,1477400.0,17.6509,17.6579,17.6301,17.6301,1477400.0
2005-02-18 10:25:00,25.42,25.47,25.42,25.47,592900.0,17.6301,17.6648,17.6301,17.6648,592900.0
2005-02-18 10:30:00,25.47,25.47,25.43,25.46,552900.0,17.6648,17.6648,17.6371,17.6579,552900.0
2005-02-18 10:35:00,25.43,25.47,25.43,25.46,680100.0,17.6371,17.6648,17.6371,17.6579,680100.0
2005-02-18 10:40:00,25.46,25.49,25.45,25.46,937100.0,17.6579,17.6787,17.6509,17.6579,937100.0
2005-02-18 10:45:00,25.46,25.48,25.43,25.47,980400.0,17.6579,17.6718,17.6371,17.6648,980400.0
2005-02-18 10:50:00,25.47,25.49,25.45,25.46,667800.0,17.6648,17.6787,17.6509,17.6579,667800.0
2005-02-18 10:55:00,25.46,25.49,25.45,25.49,587600.0,17.6579,17.6787,17.6509,17.6787,587600.0
2005-02-18 11:00:00,25.48,25.5,25.45,25.45,713600.0,17.6718,17.6856,17.6509,17.6509,713600.0
2005-02-18 11:05:00,25.45,25.46,25.44,25.45,688100.0,17.6509,17.6579,17.644,17.6509,688100.0
2005-02-18 11:10:00,25.45,25.46,25.44,25.44,1014400.0,17.6509,17.6579,17.644,17.644,1014400.0
2005-02-18 11:15:00,25.45,25.47,25.44,25.45,578700.0,17.6509,17.6648,17.644,17.6509,578700.0
2005-02-18 11:20:00,25.45,25.47,25.44,25.45,264600.0,17.6509,17.6648,17.644,17.6509,264600.0
2005-02-18 11:25:00,25.45,25.46,25.44,25.46,372100.0,17.6509,17.6579,17.644,17.6579,372100.0
2005-02-18 11:30:00,25.45,25.47,25.45,25.46,263100.0,17.6509,17.6648,17.6509,17.6579,263100.0
2005-02-18 11:35:00,25.47,25.48,25.45,25.45,525700.0,17.6648,17.6718,17.6509,17.6509,525700.0
2005-02-18 11:40:00,25.45,25.46,25.4,25.42,1050800.0,17.6509,17.6579,17.6163,17.6301,1050800.0
2005-02-18 11:45:00,25.43,25.45,25.41,25.44,938800.0,17.6371,17.6509,17.6232,17.644,938800.0
2005-02-18 11:50:00,25.44,25.45,25.41,25.43,504600.0,17.644,17.6509,17.6232,17.6371,504600.0
2005-02-18 11:55:00,25.43,25.45,25.43,25.44,367300.0,17.6371,17.6509,17.6371,17.644,367300.0
2005-02-18 12:00:00,25.45,25.45,25.41,25.44,587200.0,17.6509,17.6509,17.6232,17.644,587200.0
2005-02-18 12:05:00,25.43,25.47,25.43,25.46,1149300.0,17.6371,17.6648,17.6371,17.6579,1149300.0
2005-02-18 12:10:00,25.46,25.47,25.44,25.44,671000.0,17.6579,17.6648,17.644,17.644,671000.0
2005-02-18 12:15:00,25.44,25.47,25.41,25.44,476000.0,17.644,17.6648,17.6232,17.644,476000.0
2005-02-18 12:20:00,25.44,25.47,25.44,25.44,313400.0,17.644,17.6648,17.644,17.644,313400.0
2005-02-18 12:25:00,25.44,25.45,25.44,25.44,219000.0,17.644,17.6509,17.644,17.644,219000.0
2005-02-18 12:30:00,25.44,25.45,25.43,25.44,312300.0,17.644,17.6509,17.6371,17.644,312300.0
2005-02-18 12:35:00,25.43,25.46,25.43,25.46,295900.0,17.6371,17.6579,17.6371,17.6579,295900.0
2005-02-18 12:40:00,25.46,25.47,25.45,25.45,324200.0,17.6579,17.6648,17.6509,17.6509,324200.0
2005-02-18 12:45:00,25.46,25.46,25.44,25.45,193300.0,17.6579,17.6579,17.644,17.6509,193300.0
2005-02-18 12:50:00,25.44,25.49,25.44,25.47,698500.0,17.644,17.6787,17.644,17.6648,698500.0
2005-02-18 12:55:00,25.47,25.48,25.44,25.46,1133200.0,17.6648,17.6718,17.644,17.6579,1133200.0
2005-02-18 13:00:00,25.46,25.49,25.46,25.46,607900.0,17.6579,17.6787,17.6579,17.6579,607900.0
2005-02-18 13:05:00,25.46,25.47,25.45,25.46,1074700.0,17.6579,17.6648,17.6509,17.6579,1074700.0
2005-02-18 13:10:00,25.46,25.47,25.4,25.47,1219800.0,17.6579,17.6648,17.6163,17.6648,1219800.0
2005-02-18 13:15:00,25.47,25.48,25.45,25.45,403200.0,17.6648,17.6718,17.6509,17.6509,403200.0
2005-02-18 13:20:00,25.45,25.46,25.45,25.46,384100.0,17.6509,17.6579,17.6509,17.6579,384100.0
2005-02-18 13:25:00,25.46,25.49,25.45,25.48,871900.0,17.6579,17.6787,17.6509,17.6718,871900.0
2005-02-18 13:30:00,25.48,25.48,25.46,25.46,1078900.0,17.6718,17.6718,17.6579,17.6579,1078900.0
2005-02-18 13:35:00,25.46,25.47,25.45,25.45,246400.0,17.6579,17.6648,17.6509,17.6509,246400.0
2005-02-18 13:40:00,25.45,25.47,25.45,25.46,914300.0,17.6509,17.6648,17.6509,17.6579,914300.0
2005-02-18 13:45:00,25.46,25.47,25.46,25.46,284100.0,17.6579,17.6648,17.6579,17.6579,284100.0
2005-02-18 13:50:00,25.46,25.47,25.46,25.46,264300.0,17.6579,17.6648,17.6579,17.6579,264300.0
2005-02-18 13:55:00,25.47,25.48,25.45,25.47,990600.0,17.6648,17.6718,17.6509,17.6648,990600.0
2005-02-18 14:00:00,25.47,25.48,25.46,25.46,403000.0,17.6648,17.6718,17.6579,17.6579,403000.0
2005-02-18 14:05:00,25.47,25.48,25.46,25.48,342100.0,17.6648,17.6718,17.6579,17.6718,342100.0
2005-02-18 14:10:00,25.48,25.49,25.47,25.48,517800.0,17.6718,17.6787,17.6648,17.6718,517800.0
2005-02-18 14:15:00,25.49,25.49,25.46,25.46,858000.0,17.6787,17.6787,17.6579,17.6579,858000.0
2005-02-18 14:20:00,25.46,25.47,25.45,25.47,790100.0,17.6579,17.6648,17.6509,17.6648,790100.0
2005-02-18 14:25:00,25.47,25.47,25.45,25.45,352600.0,17.6648,17.6648,17.6509,17.6509,352600.0
2005-02-18 14:30:00,25.46,25.49,25.45,25.46,522900.0,17.6579,17.6787,17.6509,17.6579,522900.0
2005-02-18 14:35:00,25.46,25.48,25.45,25.45,2008400.0,17.6579,17.6718,17.6509,17.6509,2008400.0
2005-02-18 14:40:00,25.46,25.47,25.45,25.47,670800.0,17.6579,17.6648,17.6509,17.6648,670800.0
2005-02-18 14:45:00,25.46,25.48,25.46,25.47,474000.0,17.6579,17.6718,17.6579,17.6648,474000.0
2005-02-18 14:50:00,25.48,25.49,25.47,25.48,1426000.0,17.6718,17.6787,17.6648,17.6718,1426000.0
2005-02-18 14:55:00,25.49,25.5,25.47,25.48,1585500.0,17.6787,17.6856,17.6648,17.6718,1585500.0
2005-02-18 15:00:00,25.48,25.48,25.47,25.47,169000.0,17.6718,17.6718,17.6648,17.6648,169000.0
2005-02-18 15:05:00,25.47,25.48,25.46,25.47,417400.0,17.6648,17.6718,17.6579,17.6648,417400.0
2005-02-18 15:10:00,25.47,25.5,25.46,25.47,356200.0,17.6648,17.6856,17.6579,17.6648,356200.0
2005-02-18 15:15:00,25.47,25.48,25.45,25.47,402400.0,17.6648,17.6718,17.6509,17.6648,402400.0
2005-02-18 15:20:00,25.47,25.5,25.46,25.49,2114000.0,17.6648,17.6856,17.6579,17.6787,2114000.0
2005-02-18 15:25:00,25.49,25.51,25.46,25.48,788800.0,17.6787,17.6926,17.6579,17.6718,788800.0
2005-02-18 15:30:00,25.49,25.5,25.46,25.47,1226900.0,17.6787,17.6856,17.6579,17.6648,1226900.0
2005-02-18 15:35:00,25.47,25.49,25.46,25.46,1038200.0,17.6648,17.6787,17.6579,17.6579,1038200.0
2005-02-18 15:40:00,25.46,25.49,25.45,25.48,1607800.0,17.6579,17.6787,17.6509,17.6718,1607800.0
2005-02-18 15:45:00,25.48,25.53,25.47,25.51,3123800.0,17.6718,17.7064,17.6648,17.6926,3123800.0
2005-02-18 15:50:00,25.51,25.51,25.46,25.47,1387600.0,17.6926,17.6926,17.6579,17.6648,1387600.0
2005-02-18 15:55:00,25.48,25.51,25.45,25.48,3380500.0,17.6718,17.6926,17.6509,17.6718,3380500.0
2005-02-22 09:30:00,25.25,25.49,25.21,25.31,4051400.0,17.5122,17.6787,17.4845,17.5538,4051400.0
2005-02-22 09:35:00,25.3,25.38,25.28,25.37,1856800.0,17.5469,17.6024,17.533,17.5955,1856800.0
2005-02-22 09:40:00,25.37,25.38,25.28,25.28,1116000.0,17.5955,17.6024,17.533,17.533,1116000.0
2005-02-22 09:45:00,25.29,25.31,25.27,25.31,1183100.0,17.54,17.5538,17.5261,17.5538,1183100.0
2005-02-22 09:50:00,25.31,25.36,25.29,25.3,2024800.0,17.5538,17.5885,17.54,17.5469,2024800.0
2005-02-22 09:55:00,25.3,25.32,25.28,25.31,1983800.0,17.5469,17.5608,17.533,17.5538,1983800.0
2005-02-22 10:00:00,25.31,25.34,25.26,25.28,2356000.0,17.5538,17.5747,17.5192,17.533,2356000.0
2005-02-22 10:05:00,25.28,25.31,25.26,25.27,1910200.0,17.533,17.5538,17.5192,17.5261,1910200.0
2005-02-22 10:10:00,25.28,25.33,25.27,25.32,1508100.0,17.533,17.5677,17.5261,17.5608,1508100.0
2005-02-22 10:15:00,25.32,25.33,25.29,25.3,943000.0,17.5608,17.5677,17.54,17.5469,943000.0
2005-02-22 10:20:00,25.3,25.34,25.28,25.34,942500.0,17.5469,17.5747,17.533,17.5747,942500.0
2005-02-22 10:25:00,25.33,25.35,25.31,25.32,2013900.0,17.5677,17.5816,17.5538,17.5608,2013900.0
2005-02-22 10:30:00,25.32,25.34,25.31,25.33,1296700.0,17.5608,17.5747,17.5538,17.5677,1296700.0
2005-02-22 10:35:00,25.33,25.42,25.33,25.41,2628700.0,17.5677,17.6301,17.5677,17.6232,2628700.0
2005-02-22 10:40:00,25.41,25.41,25.34,25.37,1775900.0,17.6232,17.6232,17.5747,17.5955,1775900.0
2005-02-22 10:45:00,25.36,25.37,25.35,25.36,682100.0,17.5885,17.5955,17.5816,17.5885,682100.0
2005-02-22 10:50:00,25.37,25.4,25.36,25.37,1317100.0,17.5955,17.6163,17.5885,17.5955,1317100.0
2005-02-22 10:55:00,25.37,25.38,25.32,25.36,1080600.0,17.5955,17.6024,17.5608,17.5885,1080600.0
2005-02-22 11:00:00,25.35,25.37,25.31,25.32,915700.0,17.5816,17.5955,17.5538,17.5608,915700.0
2005-02-22 11:05:00,25.32,25.34,25.3,25.32,683700.0,17.5608,17.5747,17.5469,17.5608,683700.0
2005-02-22 11:10:00,25.32,25.34,25.28,25.3,1111300.0,17.5608,17.5747,17.533,17.5469,1111300.0
2005-02-22 11:15:00,25.3,25.34,25.29,25.34,1098400.0,17.5469,17.5747,17.54,17.5747,1098400.0
2005-02-22 11:20:00,25.34,25.34,25.31,25.31,395200.0,17.5747,17.5747,17.5538,17.5538,395200.0
2005-02-22 11:25:00,25.31,25.32,25.29,25.31,868300.0,17.5538,17.5608,17.54,17.5538,868300.0
2005-02-22 11:30:00,25.31,25.33,25.3,25.32,350900.0,17.5538,17.5677,17.5469,17.5608,350900.0
2005-02-22 11:35:00,25.33,25.33,25.3,25.32,316000.0,17.5677,17.5677,17.5469,17.5608,316000.0
2005-02-22 11:40:00,25.32,25.35,25.31,25.35,917200.0,17.5608,17.5816,17.5538,17.5816,917200.0
2005-02-22 11:45:00,25.34,25.36,25.32,25.35,1315400.0,17.5747,17.5885,17.5608,17.5816,1315400.0
2005-02-22 11:50:00,25.35,25.36,25.32,25.34,1062300.0,17.5816,17.5885,17.5608,17.5747,1062300.0
2005-02-22 11:55:00,25.33,25.36,25.32,25.33,684600.0,17.5677,17.5885,17.5608,17.5677,684600.0
2005-02-22 12:00:00,25.33,25.35,25.33,25.34,402800.0,17.5677,17.5816,17.5677,17.5747,402800.0
2005-02-22 12:05:00,25.34,25.37,25.34,25.37,548100.0,17.5747,17.5955,17.5747,17.5955,548100.0
2005-02-22 12:10:00,25.37,25.37,25.31,25.33,1409800.0,17.5955,17.5955,17.5538,17.5677,1409800.0
2005-02-22 12:15:00,25.33,25.33,25.28,25.28,764400.0,17.5677,17.5677,17.533,17.533,764400.0
2005-02-22 12:20:00,25.28,25.29,25.25,25.25,2030700.0,17.533,17.54,17.5122,17.5122,2030700.0
2005-02-22 12:25:00,25.25,25.3,25.23,25.25,2049100.0,17.5122,17.5469,17.4984,17.5122,2049100.0
2005-02-22 12:30:00,25.25,25.25,25.22,25.22,1323200.0,17.5122,17.5122,17.4914,17.4914,1323200.0
2005-02-22 12:35:00,25.22,25.25,25.21,25.24,1857800.0,17.4914,17.5122,17.4845,17.5053,1857800.0
2005-02-22 12:40:00,25.24,25.26,25.22,25.26,1279000.0,17.5053,17.5192,17.4914,17.5192,1279000.0
2005-02-22 12:45:00,25.25,25.27,25.25,25.25,1354200.0,17.5122,17.5261,17.5122,17.5122,1354200.0
2005-02-22 12:50:00,25.25,25.27,25.24,25.25,872600.0,17.5122,17.5261,17.5053,17.5122,872600.0
2005-02-22 12:55:00,25.25,25.28,25.24,25.27,1213200.0,17.5122,17.533,17.5053,17.5261,1213200.0
2005-02-22 13:00:00,25.28,25.29,25.25,25.27,1283500.0,17.533,17.54,17.5122,17.5261,1283500.0
2005-02-22 13:05:00,25.27,25.29,25.26,25.27,699000.0,17.5261,17.54,17.5192,17.5261,699000.0
2005-02-22 13:10:00,25.28,25.3,25.26,25.29,1236300.0,17.533,17.5469,17.5192,17.54,1236300.0
2005-02-22 13:15:00,25.29,25.32,25.28,25.29,786300.0,17.54,17.5608,17.533,17.54,786300.0
2005-02-22 13:20:00,25.29,25.3,25.27,25.28,742000.0,17.54,17.5469,17.5261,17.533,742000.0
2005-02-22 13:25:00,25.28,25.3,25.28,25.29,292400.0,17.533,17.5469,17.533,17.54,292400.0
2005-02-22 13:30:00,25.3,25.3,25.28,25.29,368800.0,17.5469,17.5469,17.533,17.54,368800.0
2005-02-22 13:35:00,25.28,25.28,25.24,25.25,1699900.0,17.533,17.533,17.5053,17.5122,1699900.0
2005-02-22 13:40:00,25.25,25.29,25.24,25.27,1173100.0,17.5122,17.54,17.5053,17.5261,1173100.0
2005-02-22 13:45:00,25.28,25.38,25.26,25.27,818800.0,17.533,17.6024,17.5192,17.5261,818800.0
2005-02-22 13:50:00,25.27,25.32,25.27,25.29,1534100.0,17.5261,17.5608,17.5261,17.54,1534100.0
2005-02-22 13:55:00,25.29,25.29,25.27,25.28,364600.0,17.54,17.54,17.5261,17.533,364600.0
2005-02-22 14:00:00,25.28,25.28,25.25,25.25,594600.0,17.533,17.533,17.5122,17.5122,594600.0
2005-02-22 14:05:00,25.26,25.26,25.23,25.25,570100.0,17.5192,17.5192,17.4984,17.5122,570100.0
2005-02-22 14:10:00,25.25,25.26,25.25,25.25,359100.0,17.5122,17.5192,17.5122,17.5122,359100.0
2005-02-22 14:15:00,25.25,25.27,25.24,25.27,742400.0,17.5122,17.5261,17.5053,17.5261,742400.0
2005-02-22 14:20:00,25.27,25.27,25.24,25.26,738300.0,17.5261,17.5261,17.5053,17.5192,738300.0
2005-02-22 14:25:00,25.26,25.28,25.25,25.27,319800.0,17.5192,17.533,17.5122,17.5261,319800.0
2005-02-22 14:30:00,25.28,25.28,25.27,25.27,200200.0,17.533,17.533,17.5261,17.5261,200200.0
2005-02-22 14:35:00,25.27,25.28,25.27,25.27,276800.0,17.5261,17.533,17.5261,17.5261,276800.0
2005-02-22 14:40:00,25.27,25.29,25.27,25.28,597600.0,17.5261,17.54,17.5261,17.533,597600.0
2005-02-22 14:45:00,25.28,25.29,25.25,25.25,616600.0,17.533,17.54,17.5122,17.5122,616600.0
2005-02-22 14:50:00,25.25,25.26,25.24,25.26,642500.0,17.5122,17.5192,17.5053,17.5192,642500.0
2005-02-22 14:55:00,25.25,25.26,25.24,25.25,721600.0,17.5122,17.5192,17.5053,17.5122,721600.0
2005-02-22 15:00:00,25.25,25.26,25.24,25.25,338400.0,17.5122,17.5192,17.5053,17.5122,338400.0
2005-02-22 15:05:00,25.26,25.26,25.24,25.24,653000.0,17.5192,17.5192,17.5053,17.5053,653000.0
2005-02-22 15:10:00,25.24,25.25,25.21,25.24,2702200.0,17.5053,17.5122,17.4845,17.5053,2702200.0
2005-02-22 15:15:00,25.23,25.25,25.23,25.24,639600.0,17.4984,17.5122,17.4984,17.5053,639600.0
2005-02-22 15:20:00,25.23,25.24,25.2,25.23,1109900.0,17.4984,17.5053,17.4776,17.4984,1109900.0
2005-02-22 15:25:00,25.23,25.25,25.22,25.24,1420300.0,17.4984,17.5122,17.4914,17.5053,1420300.0
2005-02-22 15:30:00,25.24,25.27,25.24,25.26,1368800.0,17.5053,17.5261,17.5053,17.5192,1368800.0
2005-02-22 15:35:00,25.26,25.27,25.24,25.26,2329000.0,17.5192,17.5261,17.5053,17.5192,2329000.0
2005-02-22 15:40:00,25.27,25.3,25.26,25.26,1468800.0,17.5261,17.5469,17.5192,17.5192,1468800.0
2005-02-22 15:45:00,25.26,25.33,25.26,25.28,1267500.0,17.5192,17.5677,17.5192,17.533,1267500.0
2005-02-22 15:50:00,25.27,25.28,25.23,25.24,1341300.0,17.5261,17.533,17.4984,17.5053,1341300.0
2005-02-22 15:55:00,25.25,25.26,25.22,25.22,2130300.0,17.5122,17.5192,17.4914,17.4914,2130300.0
2005-02-23 09:30:00,25.24,25.3,25.22,25.23,2387300.0,17.5053,17.5469,17.4914,17.4984,2387300.0
2005-02-23 09:35:00,25.23,25.26,25.22,25.26,1001700.0,17.4984,17.5192,17.4914,17.5192,1001700.0
2005-02-23 09:40:00,25.25,25.31,25.24,25.29,1175600.0,17.5122,17.5538,17.5053,17.54,1175600.0
2005-02-23 09:45:00,25.3,25.33,25.27,25.29,1675700.0,17.5469,17.5677,17.5261,17.54,1675700.0
2005-02-23 09:50:00,25.29,25.32,25.28,25.29,1399400.0,17.54,17.5608,17.533,17.54,1399400.0
2005-02-23 09:55:00,25.29,25.34,25.27,25.31,1233800.0,17.54,17.5747,17.5261,17.5538,1233800.0
2005-02-23 10:00:00,25.32,25.35,25.25,25.28,1885400.0,17.5608,17.5816,17.5122,17.533,1885400.0
2005-02-23 10:05:00,25.27,25.3,25.24,25.27,2144600.0,17.5261,17.5469,17.5053,17.5261,2144600.0
2005-02-23 10:10:00,25.27,25.3,25.25,25.26,1225200.0,17.5261,17.5469,17.5122,17.5192,1225200.0
2005-02-23 10:15:00,25.27,25.29,25.26,25.27,896900.0,17.5261,17.54,17.5192,17.5261,896900.0
2005-02-23 10:20:00,25.27,25.29,25.27,25.27,1300500.0,17.5261,17.54,17.5261,17.5261,1300500.0
2005-02-23 10:25:00,25.27,25.3,25.25,25.27,977000.0,17.5261,17.5469,17.5122,17.5261,977000.0
2005-02-23 10:30:00,25.26,25.28,25.26,25.26,948400.0,17.5192,17.533,17.5192,17.5192,948400.0
2005-02-23 10:35:00,25.26,25.26,25.21,25.25,767600.0,17.5192,17.5192,17.4845,17.5122,767600.0
2005-02-23 10:40:00,25.25,25.26,25.22,25.24,1227600.0,17.5122,17.5192,17.4914,17.5053,1227600.0
2005-02-23 10:45:00,25.24,25.27,25.23,25.25,733700.0,17.5053,17.5261,17.4984,17.5122,733700.0
2005-02-23 10:50:00,25.25,25.28,25.21,25.22,1502500.0,17.5122,17.533,17.4845,17.4914,1502500.0
2005-02-23 10:55:00,25.22,25.25,25.22,25.23,1896900.0,17.4914,17.5122,17.4914,17.4984,1896900.0
2005-02-23 11:00:00,25.23,25.25,25.22,25.24,927300.0,17.4984,17.5122,17.4914,17.5053,927300.0
2005-02-23 11:05:00,25.24,25.28,25.23,25.27,1276200.0,17.5053,17.533,17.4984,17.5261,1276200.0
2005-02-23 11:10:00,25.27,25.27,25.25,25.25,562500.0,17.5261,17.5261,17.5122,17.5122,562500.0
2005-02-23 11:15:00,25.25,25.29,25.25,25.25,988500.0,17.5122,17.54,17.5122,17.5122,988500.0
2005-02-23 11:20:00,25.25,25.28,25.25,25.26,1178200.0,17.5122,17.533,17.5122,17.5192,1178200.0
2005-02-23 11:25:00,25.26,25.28,25.24,25.25,806300.0,17.5192,17.533,17.5053,17.5122,806300.0
2005-02-23 11:30:00,25.25,25.28,25.25,25.26,834700.0,17.5122,17.533,17.5122,17.5192,834700.0
2005-02-23 11:35:00,25.25,25.27,25.24,25.26,1121800.0,17.5122,17.5261,17.5053,17.5192,1121800.0
2005-02-23 11:40:00,25.25,25.28,25.25,25.28,723400.0,17.5122,17.533,17.5122,17.533,723400.0
2005-02-23 11:45:00,25.28,25.28,25.25,25.25,581500.0,17.533,17.533,17.5122,17.5122,581500.0
2005-02-23 11:50:00,25.26,25.26,25.23,25.24,1006600.0,17.5192,17.5192,17.4984,17.5053,1006600.0
2005-02-23 11:55:00,25.25,25.27,25.23,25.26,641000.0,17.5122,17.5261,17.4984,17.5192,641000.0
2005-02-23 12:00:00,25.26,25.28,25.24,25.25,604400.0,17.5192,17.533,17.5053,17.5122,604400.0
2005-02-23 12:05:00,25.25,25.27,25.24,25.25,872100.0,17.5122,17.5261,17.5053,17.5122,872100.0
2005-02-23 12:10:00,25.25,25.26,25.23,25.26,450900.0,17.5122,17.5192,17.4984,17.5192,450900.0
2005-02-23 12:15:00,25.26,25.26,25.24,25.25,468500.0,17.5192,17.5192,17.5053,17.5122,468500.0
2005-02-23 12:20:00,25.26,25.3,25.24,25.25,716200.0,17.5192,17.5469,17.5053,17.5122,716200.0
2005-02-23 12:25:00,25.25,25.26,25.24,25.26,313400.0,17.5122,17.5192,17.5053,17.5192,313400.0
2005-02-23 12:30:00,25.26,25.28,25.25,25.25,779900.0,17.5192,17.533,17.5122,17.5122,779900.0
2005-02-23 12:35:00,25.26,25.27,25.25,25.25,483700.0,17.5192,17.5261,17.5122,17.5122,483700.0
2005-02-23 12:40:00,25.25,25.26,25.24,25.24,328800.0,17.5122,17.5192,17.5053,17.5053,328800.0
2005-02-23 12:45:00,25.24,25.3,25.23,25.24,665900.0,17.5053,17.5469,17.4984,17.5053,665900.0
2005-02-23 12:50:00,25.25,25.26,25.24,25.25,220100.0,17.5122,17.5192,17.5053,17.5122,220100.0
2005-02-23 12:55:00,25.25,25.26,24.25,25.26,748100.0,17.5122,17.5192,16.8187,17.5192,748100.0
2005-02-23 13:00:00,25.26,25.28,25.26,25.27,861800.0,17.5192,17.533,17.5192,17.5261,861800.0
2005-02-23 13:05:00,25.27,25.28,25.25,25.25,862200.0,17.5261,17.533,17.5122,17.5122,862200.0
2005-02-23 13:10:00,25.25,25.26,25.23,25.25,781400.0,17.5122,17.5192,17.4984,17.5122,781400.0
2005-02-23 13:15:00,25.25,25.27,25.24,25.27,658600.0,17.5122,17.5261,17.5053,17.5261,658600.0
2005-02-23 13:20:00,25.26,25.27,25.24,25.24,655300.0,17.5192,17.5261,17.5053,17.5053,655300.0
2005-02-23 13:25:00,25.25,25.27,25.24,25.25,771400.0,17.5122,17.5261,17.5053,17.5122,771400.0
2005-02-23 13:30:00,25.26,25.26,25.21,25.25,549900.0,17.5192,17.5192,17.4845,17.5122,549900.0
2005-02-23 13:35:00,25.24,25.25,25.22,25.24,685900.0,17.5053,17.5122,17.4914,17.5053,685900.0
2005-02-23 13:40:00,25.24,25.25,25.21,25.23,1294000.0,17.5053,17.5122,17.4845,17.4984,1294000.0
2005-02-23 13:45:00,25.22,25.26,25.22,25.25,844800.0,17.4914,17.5192,17.4914,17.5122,844800.0
2005-02-23 13:50:00,25.26,25.27,25.24,25.25,1481900.0,17.5192,17.5261,17.5053,17.5122,1481900.0
2005-02-23 13:55:00,25.25,25.27,25.25,25.25,844300.0,17.5122,17.5261,17.5122,17.5122,844300.0
2005-02-23 14:00:00,25.25,25.26,25.23,25.24,1345900.0,17.5122,17.5192,17.4984,17.5053,1345900.0
2005-02-23 14:05:00,25.24,25.27,25.24,25.25,671600.0,17.5053,17.5261,17.5053,17.5122,671600.0
2005-02-23 14:10:00,25.25,25.25,25.22,25.23,1040900.0,17.5122,17.5122,17.4914,17.4984,1040900.0
2005-02-23 14:15:00,25.23,25.26,25.22,25.25,1885100.0,17.4984,17.5192,17.4914,17.5122,1885100.0
2005-02-23 14:20:00,25.25,25.27,25.25,25.25,545500.0,17.5122,17.5261,17.5122,17.5122,545500.0
2005-02-23 14:25:00,25.26,25.28,25.25,25.26,1133800.0,17.5192,17.533,17.5122,17.5192,1133800.0
2005-02-23 14:30:00,25.26,25.27,25.25,25.27,779700.0,17.5192,17.5261,17.5122,17.5261,779700.0
2005-02-23 14:35:00,25.27,25.29,25.25,25.26,1519000.0,17.5261,17.54,17.5122,17.5192,1519000.0
2005-02-23 14:40:00,25.26,25.27,25.25,25.25,470500.0,17.5192,17.5261,17.5122,17.5122,470500.0
2005-02-23 14:45:00,25.25,25.28,25.21,25.27,274600.0,17.5122,17.533,17.4845,17.5261,274600.0
2005-02-23 14:50:00,25.26,25.27,25.25,25.25,270100.0,17.5192,17.5261,17.5122,17.5122,270100.0
2005-02-23 14:55:00,25.26,25.29,25.25,25.28,892200.0,17.5192,17.54,17.5122,17.533,892200.0
2005-02-23 15:00:00,25.28,25.29,25.26,25.27,740900.0,17.533,17.54,17.5192,17.5261,740900.0
2005-02-23 15:05:00,25.27,25.28,25.26,25.26,315400.0,17.5261,17.533,17.5192,17.5192,315400.0
2005-02-23 15:10:00,25.26,25.29,25.26,25.29,620100.0,17.5192,17.54,17.5192,17.54,620100.0
2005-02-23 15:15:00,25.28,25.32,25.28,25.32,1785100.0,17.533,17.5608,17.533,17.5608,1785100.0
2005-02-23 15:20:00,25.32,25.34,25.31,25.31,1818500.0,17.5608,17.5747,17.5538,17.5538,1818500.0
2005-02-23 15:25:00,25.32,25.33,25.29,25.29,990800.0,17.5608,17.5677,17.54,17.54,990800.0
2005-02-23 15:30:00,25.29,25.32,25.28,25.29,723400.0,17.54,17.5608,17.533,17.54,723400.0
2005-02-23 15:35:00,25.28,25.3,25.28,25.28,465800.0,17.533,17.5469,17.533,17.533,465800.0
2005-02-23 15:40:00,25.28,25.29,25.26,25.27,1445300.0,17.533,17.54,17.5192,17.5261,1445300.0
2005-02-23 15:45:00,25.27,25.28,25.26,25.27,732800.0,17.5261,17.533,17.5192,17.5261,732800.0
2005-02-23 15:50:00,25.27,25.27,25.23,25.23,1315100.0,17.5261,17.5261,17.4984,17.4984,1315100.0
2005-02-23 15:55:00,25.23,25.27,25.18,25.18,1623800.0,17.4984,17.5261,17.4637,17.4637,1623800.0
2005-02-24 09:30:00,25.18,25.26,25.15,25.24,2885400.0,17.4637,17.5192,17.4429,17.5053,2885400.0
2005-02-24 09:35:00,25.24,25.28,25.24,25.26,2103500.0,17.5053,17.533,17.5053,17.5192,2103500.0
2005-02-24 09:40:00,25.26,25.29,25.25,25.26,977800.0,17.5192,17.54,17.5122,17.5192,977800.0
2005-02-24 09:45:00,25.25,25.29,25.24,25.28,1441400.0,17.5122,17.54,17.5053,17.533,1441400.0
2005-02-24 09:50:00,25.28,25.31,25.26,25.29,1526000.0,17.533,17.5538,17.5192,17.54,1526000.0
2005-02-24 09:55:00,25.29,25.34,25.28,25.33,1627300.0,17.54,17.5747,17.533,17.5677,1627300.0
2005-02-24 10:00:00,25.33,25.34,25.29,25.31,757200.0,17.5677,17.5747,17.54,17.5538,757200.0
2005-02-24 10:05:00,25.32,25.37,25.31,25.33,1279100.0,17.5608,17.5955,17.5538,17.5677,1279100.0
2005-02-24 10:10:00,25.33,25.38,25.31,25.35,1933000.0,17.5677,17.6024,17.5538,17.5816,1933000.0
2005-02-24 10:15:00,25.36,25.36,25.32,25.32,848400.0,17.5885,17.5885,17.5608,17.5608,848400.0
2005-02-24 10:20:00,25.32,25.33,25.28,25.29,1090700.0,17.5608,17.5677,17.533,17.54,1090700.0
2005-02-24 10:25:00,25.3,25.34,25.28,25.33,1302900.0,17.5469,17.5747,17.533,17.5677,1302900.0
2005-02-24 10:30:00,25.32,25.37,25.32,25.35,2617400.0,17.5608,17.5955,17.5608,17.5816,2617400.0
2005-02-24 10:35:00,25.36,25.36,25.31,25.33,859900.0,17.5885,17.5885,17.5538,17.5677,859900.0
2005-02-24 10:40:00,25.32,25.33,25.29,25.29,615700.0,17.5608,17.5677,17.54,17.54,615700.0
2005-02-24 10:45:00,25.29,25.32,25.28,25.31,882300.0,17.54,17.5608,17.533,17.5538,882300.0
2005-02-24 10:50:00,25.3,25.32,25.28,25.28,660000.0,17.5469,17.5608,17.533,17.533,660000.0
2005-02-24 10:55:00,25.28,25.31,25.25,25.26,846400.0,17.533,17.5538,17.5122,17.5192,846400.0
2005-02-24 11:00:00,25.25,25.28,25.25,25.27,716000.0,17.5122,17.533,17.5122,17.5261,716000.0
2005-02-24 11:05:00,25.26,25.27,25.22,25.25,1610100.0,17.5192,17.5261,17.4914,17.5122,1610100.0
2005-02-24 11:10:00,25.25,25.27,25.24,25.24,513200.0,17.5122,17.5261,17.5053,17.5053,513200.0
2005-02-24 11:15:00,25.25,25.29,25.24,25.27,532900.0,17.5122,17.54,17.5053,17.5261,532900.0
2005-02-24 11:20:00,25.28,25.3,25.25,25.25,1072100.0,17.533,17.5469,17.5122,17.5122,1072100.0
2005-02-24 11:25:00,25.26,25.28,25.23,25.24,1017100.0,17.5192,17.533,17.4984,17.5053,1017100.0
2005-02-24 11:30:00,25.24,25.26,25.22,25.24,819900.0,17.5053,17.5192,17.4914,17.5053,819900.0
2005-02-24 11:35:00,25.25,25.28,25.25,25.28,878400.0,17.5122,17.533,17.5122,17.533,878400.0
2005-02-24 11:40:00,25.27,25.28,25.27,25.27,194700.0,17.5261,17.533,17.5261,17.5261,194700.0
2005-02-24 11:45:00,25.28,25.28,25.24,25.24,410000.0,17.533,17.533,17.5053,17.5053,410000.0
2005-02-24 11:50:00,25.25,25.25,25.22,25.24,798600.0,17.5122,17.5122,17.4914,17.5053,798600.0
2005-02-24 11:55:00,25.25,25.25,25.2,25.22,1006700.0,17.5122,17.5122,17.4776,17.4914,1006700.0
2005-02-24 12:00:00,25.23,25.23,25.18,25.2,605600.0,17.4984,17.4984,17.4637,17.4776,605600.0
2005-02-24 12:05:00,25.2,25.22,25.18,25.18,1369500.0,17.4776,17.4914,17.4637,17.4637,1369500.0
2005-02-24 12:10:00,25.18,25.21,25.18,25.2,1868200.0,17.4637,17.4845,17.4637,17.4776,1868200.0
2005-02-24 12:15:00,25.2,25.22,25.19,25.21,673200.0,17.4776,17.4914,17.4706,17.4845,673200.0
2005-02-24 12:20:00,25.21,25.24,25.19,25.21,974200.0,17.4845,17.5053,17.4706,17.4845,974200.0
2005-02-24 12:25:00,25.22,25.22,25.2,25.22,191300.0,17.4914,17.4914,17.4776,17.4914,191300.0
2005-02-24 12:30:00,25.22,25.22,25.18,25.19,456100.0,17.4914,17.4914,17.4637,17.4706,456100.0
2005-02-24 12:35:00,25.19,25.19,25.18,25.18,435700.0,17.4706,17.4706,17.4637,17.4637,435700.0
2005-02-24 12:40:00,25.18,25.19,25.18,25.18,302500.0,17.4637,17.4706,17.4637,17.4637,302500.0
2005-02-24 12:45:00,25.18,25.22,25.18,25.21,573400.0,17.4637,17.4914,17.4637,17.4845,573400.0
2005-02-24 12:50:00,25.21,25.22,25.2,25.2,122800.0,17.4845,17.4914,17.4776,17.4776,122800.0
2005-02-24 12:55:00,25.21,25.23,25.2,25.2,474700.0,17.4845,17.4984,17.4776,17.4776,474700.0
2005-02-24 13:00:00,25.2,25.21,25.2,25.2,101500.0,17.4776,17.4845,17.4776,17.4776,101500.0
2005-02-24 13:05:00,25.2,25.23,25.19,25.22,1021600.0,17.4776,17.4984,17.4706,17.4914,1021600.0
2005-02-24 13:10:00,25.22,25.25,25.21,25.24,1113800.0,17.4914,17.5122,17.4845,17.5053,1113800.0
2005-02-24 13:15:00,25.24,25.29,25.24,25.28,1789100.0,17.5053,17.54,17.5053,17.533,1789100.0
2005-02-24 13:20:00,25.28,25.3,25.27,25.28,971100.0,17.533,17.5469,17.5261,17.533,971100.0
2005-02-24 13:25:00,25.28,25.3,25.28,25.29,946600.0,17.533,17.5469,17.533,17.54,946600.0
2005-02-24 13:30:00,25.29,25.32,25.29,25.31,758700.0,17.54,17.5608,17.54,17.5538,758700.0
2005-02-24 13:35:00,25.31,25.36,25.3,25.35,1077900.0,17.5538,17.5885,17.5469,17.5816,1077900.0
2005-02-24 13:40:00,25.3,25.35,25.3,25.32,330100.0,17.5469,17.5816,17.5469,17.5608,330100.0
2005-02-24 13:45:00,25.31,25.34,25.31,25.34,505500.0,17.5538,17.5747,17.5538,17.5747,505500.0
2005-02-24 13:50:00,25.34,25.38,25.33,25.37,1330200.0,17.5747,17.6024,17.5677,17.5955,1330200.0
2005-02-24 13:55:00,25.36,25.37,25.31,25.32,986600.0,17.5885,17.5955,17.5538,17.5608,986600.0
2005-02-24 14:00:00,25.32,25.38,25.32,25.34,722700.0,17.5608,17.6024,17.5608,17.5747,722700.0
2005-02-24 14:05:00,25.34,25.36,25.32,25.36,873600.0,17.5747,17.5885,17.5608,17.5885,873600.0
2005-02-24 14:10:00,25.36,25.4,25.35,25.37,1445800.0,17.5885,17.6163,17.5816,17.5955,1445800.0
2005-02-24 14:15:00,25.38,25.41,25.36,25.37,910300.0,17.6024,17.6232,17.5885,17.5955,910300.0
2005-02-24 14:20:00,25.37,25.44,25.36,25.43,1391300.0,17.5955,17.644,17.5885,17.6371,1391300.0
2005-02-24 14:25:00,25.43,25.44,25.39,25.41,938100.0,17.6371,17.644,17.6093,17.6232,938100.0
2005-02-24 14:30:00,25.42,25.44,25.41,25.41,555500.0,17.6301,17.644,17.6232,17.6232,555500.0
2005-02-24 14:35:00,25.41,25.41,25.38,25.39,804500.0,17.6232,17.6232,17.6024,17.6093,804500.0
2005-02-24 14:40:00,25.39,25.44,25.38,25.41,1123500.0,17.6093,17.644,17.6024,17.6232,1123500.0
2005-02-24 14:45:00,25.41,25.42,25.37,25.37,502100.0,17.6232,17.6301,17.5955,17.5955,502100.0
2005-02-24 14:50:00,25.38,25.4,25.36,25.36,815200.0,17.6024,17.6163,17.5885,17.5885,815200.0
2005-02-24 14:55:00,25.37,25.41,25.35,25.41,887900.0,17.5955,17.6232,17.5816,17.6232,887900.0
2005-02-24 15:00:00,25.4,25.41,25.37,25.4,755200.0,17.6163,17.6232,17.5955,17.6163,755200.0
2005-02-24 15:05:00,25.41,25.43,25.39,25.42,1230900.0,17.6232,17.6371,17.6093,17.6301,1230900.0
2005-02-24 15:10:00,25.42,25.44,25.39,25.42,1040700.0,17.6301,17.644,17.6093,17.6301,1040700.0
2005-02-24 15:15:00,25.42,25.44,25.41,25.42,671000.0,17.6301,17.644,17.6232,17.6301,671000.0
2005-02-24 15:20:00,25.42,25.44,25.37,25.38,1375200.0,17.6301,17.644,17.5955,17.6024,1375200.0
2005-02-24 15:25:00,25.38,25.43,25.34,25.36,1516300.0,17.6024,17.6371,17.5747,17.5885,1516300.0
2005-02-24 15:30:00,25.36,25.39,25.34,25.39,977700.0,17.5885,17.6093,17.5747,17.6093,977700.0
2005-02-24 15:35:00,25.39,25.42,25.37,25.39,1217400.0,17.6093,17.6301,17.5955,17.6093,1217400.0
2005-02-24 15:40:00,25.4,25.4,25.38,25.4,484300.0,17.6163,17.6163,17.6024,17.6163,484300.0
2005-02-24 15:45:00,25.4,25.4,25.36,25.36,398300.0,17.6163,17.6163,17.5885,17.5885,398300.0
2005-02-24 15:50:00,25.37,25.37,25.31,25.34,1391200.0,17.5955,17.5955,17.5538,17.5747,1391200.0
2005-02-24 15:55:00,25.33,25.37,25.33,25.37,1551800.0,17.5677,17.5955,17.5677,17.5955,1551800.0
2005-02-25 09:30:00,25.33,25.36,25.32,25.34,1781800.0,17.5677,17.5885,17.5608,17.5747,1781800.0
2005-02-25 09:35:00,25.33,25.38,25.33,25.34,823600.0,17.5677,17.6024,17.5677,17.5747,823600.0
2005-02-25 09:40:00,25.34,25.35,25.31,25.33,622500.0,17.5747,17.5816,17.5538,17.5677,622500.0
2005-02-25 09:45:00,25.32,25.33,25.26,25.26,845700.0,17.5608,17.5677,17.5192,17.5192,845700.0
2005-02-25 09:50:00,25.26,25.28,25.24,25.27,798700.0,17.5192,17.533,17.5053,17.5261,798700.0
2005-02-25 09:55:00,25.28,25.29,25.27,25.28,631300.0,17.533,17.54,17.5261,17.533,631300.0
2005-02-25 10:00:00,25.27,25.27,25.22,25.25,1596300.0,17.5261,17.5261,17.4914,17.5122,1596300.0
2005-02-25 10:05:00,25.24,25.27,25.22,25.23,1166400.0,17.5053,17.5261,17.4914,17.4984,1166400.0
2005-02-25 10:10:00,25.23,25.25,25.22,25.24,1139700.0,17.4984,17.5122,17.4914,17.5053,1139700.0
2005-02-25 10:15:00,25.24,25.27,25.23,25.26,824500.0,17.5053,17.5261,17.4984,17.5192,824500.0
2005-02-25 10:20:00,25.27,25.28,25.23,25.24,1419700.0,17.5261,17.533,17.4984,17.5053,1419700.0
2005-02-25 10:25:00,25.24,25.25,25.21,25.24,1148500.0,17.5053,17.5122,17.4845,17.5053,1148500.0
2005-02-25 10:30:00,25.25,25.25,25.22,25.23,301100.0,17.5122,17.5122,17.4914,17.4984,301100.0
2005-02-25 10:35:00,25.23,25.24,25.21,25.24,548600.0,17.4984,17.5053,17.4845,17.5053,548600.0
2005-02-25 10:40:00,25.24,25.25,25.22,25.22,773500.0,17.5053,17.5122,17.4914,17.4914,773500.0
2005-02-25 10:45:00,25.23,25.24,25.22,25.23,601400.0,17.4984,17.5053,17.4914,17.4984,601400.0
2005-02-25 10:50:00,25.23,25.25,25.22,25.24,883200.0,17.4984,17.5122,17.4914,17.5053,883200.0
2005-02-25 10:55:00,25.24,25.26,25.23,25.26,1002000.0,17.5053,17.5192,17.4984,17.5192,1002000.0
2005-02-25 11:00:00,25.26,25.28,25.25,25.26,1162000.0,17.5192,17.533,17.5122,17.5192,1162000.0
2005-02-25 11:05:00,25.26,25.28,25.25,25.27,698800.0,17.5192,17.533,17.5122,17.5261,698800.0
2005-02-25 11:10:00,25.27,25.29,25.24,25.25,1215900.0,17.5261,17.54,17.5053,17.5122,1215900.0
2005-02-25 11:15:00,25.24,25.25,25.23,25.23,872300.0,17.5053,17.5122,17.4984,17.4984,872300.0
2005-02-25 11:20:00,25.23,25.24,25.23,25.24,407400.0,17.4984,17.5053,17.4984,17.5053,407400.0
2005-02-25 11:25:00,25.24,25.24,25.23,25.24,685100.0,17.5053,17.5053,17.4984,17.5053,685100.0
2005-02-25 11:30:00,25.23,25.24,25.23,25.23,133100.0,17.4984,17.5053,17.4984,17.4984,133100.0
2005-02-25 11:35:00,25.23,25.24,25.22,25.24,413900.0,17.4984,17.5053,17.4914,17.5053,413900.0
2005-02-25 11:40:00,25.24,25.27,25.24,25.26,715900.0,17.5053,17.5261,17.5053,17.5192,715900.0
2005-02-25 11:45:00,25.26,25.26,25.23,25.23,504200.0,17.5192,17.5192,17.4984,17.4984,504200.0
2005-02-25 11:50:00,25.24,25.27,25.23,25.25,867600.0,17.5053,17.5261,17.4984,17.5122,867600.0
2005-02-25 11:55:00,25.25,25.29,25.24,25.26,1176400.0,17.5122,17.54,17.5053,17.5192,1176400.0
2005-02-25 12:00:00,25.25,25.29,25.25,25.27,1588400.0,17.5122,17.54,17.5122,17.5261,1588400.0
2005-02-25 12:05:00,25.27,25.28,25.25,25.26,1124800.0,17.5261,17.533,17.5122,17.5192,1124800.0
2005-02-25 12:10:00,25.26,25.27,25.24,25.24,848500.0,17.5192,17.5261,17.5053,17.5053,848500.0
2005-02-25 12:15:00,25.25,25.26,25.23,25.24,826100.0,17.5122,17.5192,17.4984,17.5053,826100.0
2005-02-25 12:20:00,25.23,25.24,25.23,25.23,100700.0,17.4984,17.5053,17.4984,17.4984,100700.0
2005-02-25 12:25:00,25.23,25.24,25.22,25.24,459100.0,17.4984,17.5053,17.4914,17.5053,459100.0
2005-02-25 12:30:00,25.24,25.24,25.21,25.24,519800.0,17.5053,17.5053,17.4845,17.5053,519800.0
2005-02-25 12:35:00,25.24,25.25,25.23,25.24,664600.0,17.5053,17.5122,17.4984,17.5053,664600.0
2005-02-25 12:40:00,25.23,25.24,25.22,25.23,255500.0,17.4984,17.5053,17.4914,17.4984,255500.0
2005-02-25 12:45:00,25.23,25.24,25.23,25.23,282500.0,17.4984,17.5053,17.4984,17.4984,282500.0
2005-02-25 12:50:00,25.23,25.24,25.21,25.23,796900.0,17.4984,17.5053,17.4845,17.4984,796900.0
2005-02-25 12:55:00,25.23,25.23,25.21,25.22,1510300.0,17.4984,17.4984,17.4845,17.4914,1510300.0
2005-02-25 13:00:00,25.22,25.24,25.21,25.24,939300.0,17.4914,17.5053,17.4845,17.5053,939300.0
2005-02-25 13:05:00,25.23,25.25,25.15,25.24,351900.0,17.4984,17.5122,17.4429,17.5053,351900.0
2005-02-25 13:10:00,25.25,25.25,25.23,25.24,311300.0,17.5122,17.5122,17.4984,17.5053,311300.0
2005-02-25 13:15:00,25.23,25.24,25.23,25.24,85800.0,17.4984,17.5053,17.4984,17.5053,85800.0
2005-02-25 13:20:00,25.23,25.24,25.22,25.24,424900.0,17.4984,17.5053,17.4914,17.5053,424900.0
2005-02-25 13:25:00,25.23,25.24,25.22,25.22,204600.0,17.4984,17.5053,17.4914,17.4914,204600.0
2005-02-25 13:30:00,25.22,25.24,25.22,25.24,365800.0,17.4914,17.5053,17.4914,17.5053,365800.0
2005-02-25 13:35:00,25.24,25.24,25.22,25.22,266400.0,17.5053,17.5053,17.4914,17.4914,266400.0
2005-02-25 13:40:00,25.22,25.29,25.21,25.24,390600.0,17.4914,17.54,17.4845,17.5053,390600.0
2005-02-25 13:45:00,25.23,25.24,25.23,25.24,86000.0,17.4984,17.5053,17.4984,17.5053,86000.0
2005-02-25 13:50:00,25.23,25.24,25.23,25.24,262000.0,17.4984,17.5053,17.4984,17.5053,262000.0
2005-02-25 13:55:00,25.24,25.25,25.23,25.23,431500.0,17.5053,17.5122,17.4984,17.4984,431500.0
2005-02-25 14:00:00,25.24,25.24,25.22,25.23,453500.0,17.5053,17.5053,17.4914,17.4984,453500.0
2005-02-25 14:05:00,25.23,25.24,25.22,25.23,774300.0,17.4984,17.5053,17.4914,17.4984,774300.0
2005-02-25 14:10:00,25.23,25.25,25.22,25.23,963200.0,17.4984,17.5122,17.4914,17.4984,963200.0
2005-02-25 14:15:00,25.23,25.26,25.23,25.25,731700.0,17.4984,17.5192,17.4984,17.5122,731700.0
2005-02-25 14:20:00,25.24,25.26,25.23,25.23,921800.0,17.5053,17.5192,17.4984,17.4984,921800.0
2005-02-25 14:25:00,25.23,25.24,25.22,25.22,773900.0,17.4984,17.5053,17.4914,17.4914,773900.0
2005-02-25 14:30:00,25.23,25.23,25.22,25.23,935200.0,17.4984,17.4984,17.4914,17.4984,935200.0
2005-02-25 14:35:00,25.22,25.25,25.22,25.23,481500.0,17.4914,17.5122,17.4914,17.4984,481500.0
2005-02-25 14:40:00,25.24,25.24,25.22,25.23,550300.0,17.5053,17.5053,17.4914,17.4984,550300.0
2005-02-25 14:45:00,25.22,25.23,25.22,25.23,388200.0,17.4914,17.4984,17.4914,17.4984,388200.0
2005-02-25 14:50:00,25.22,25.23,25.22,25.22,127700.0,17.4914,17.4984,17.4914,17.4914,127700.0
2005-02-25 14:55:00,25.22,25.23,25.22,25.23,175900.0,17.4914,17.4984,17.4914,17.4984,175900.0
2005-02-25 15:00:00,25.23,25.23,25.22,25.22,215200.0,17.4984,17.4984,17.4914,17.4914,215200.0
2005-02-25 15:05:00,25.22,25.24,25.22,25.23,560600.0,17.4914,17.5053,17.4914,17.4984,560600.0
2005-02-25 15:10:00,25.23,25.25,25.22,25.25,886100.0,17.4984,17.5122,17.4914,17.5122,886100.0
2005-02-25 15:15:00,25.25,25.26,25.24,25.25,652600.0,17.5122,17.5192,17.5053,17.5122,652600.0
2005-02-25 15:20:00,25.26,25.26,25.23,25.26,740700.0,17.5192,17.5192,17.4984,17.5192,740700.0
2005-02-25 15:25:00,25.26,25.26,25.23,25.25,458100.0,17.5192,17.5192,17.4984,17.5122,458100.0
2005-02-25 15:30:00,25.25,25.26,25.23,25.25,919900.0,17.5122,17.5192,17.4984,17.5122,919900.0
2005-02-25 15:35:00,25.25,25.26,25.24,25.24,758700.0,17.5122,17.5192,17.5053,17.5053,758700.0
2005-02-25 15:40:00,25.24,25.26,25.24,25.25,429500.0,17.5053,17.5192,17.5053,17.5122,429500.0
2005-02-25 15:45:00,25.25,25.26,25.21,25.24,662400.0,17.5122,17.5192,17.4845,17.5053,662400.0
2005-02-25 15:50:00,25.23,25.24,25.2,25.22,1269700.0,17.4984,17.5053,17.4776,17.4914,1269700.0
2005-02-25 15:55:00,25.21,25.26,25.19,25.26,2843400.0,17.4845,17.5192,17.4706,17.5192,2843400.0
2005-02-28 09:30:00,25.23,25.25,25.21,25.22,2235000.0,17.4984,17.5122,17.4845,17.4914,2235000.0
2005-02-28 09:35:00,25.22,25.23,25.21,25.22,1736000.0,17.4914,17.4984,17.4845,17.4914,1736000.0
2005-02-28 09:40:00,25.22,25.26,25.22,25.25,491200.0,17.4914,17.5192,17.4914,17.5122,491200.0
2005-02-28 09:45:00,25.25,25.26,25.22,25.22,936200.0,17.5122,17.5192,17.4914,17.4914,936200.0
2005-02-28 09:50:00,25.22,25.23,25.16,25.18,1107700.0,17.4914,17.4984,17.4498,17.4637,1107700.0
2005-02-28 09:55:00,25.17,25.23,25.16,25.23,1780500.0,17.4568,17.4984,17.4498,17.4984,1780500.0
2005-02-28 10:00:00,25.22,25.23,25.17,25.19,1718500.0,17.4914,17.4984,17.4568,17.4706,1718500.0
2005-02-28 10:05:00,25.19,25.21,25.17,25.18,1176700.0,17.4706,17.4845,17.4568,17.4637,1176700.0
2005-02-28 10:10:00,25.18,25.23,25.18,25.22,645900.0,17.4637,17.4984,17.4637,17.4914,645900.0
2005-02-28 10:15:00,25.22,25.24,25.21,25.22,1214400.0,17.4914,17.5053,17.4845,17.4914,1214400.0
2005-02-28 10:20:00,25.22,25.3,25.21,25.3,1591000.0,17.4914,17.5469,17.4845,17.5469,1591000.0
2005-02-28 10:25:00,25.3,25.31,25.27,25.29,1240100.0,17.5469,17.5538,17.5261,17.54,1240100.0
2005-02-28 10:30:00,25.29,25.31,25.28,25.3,1732100.0,17.54,17.5538,17.533,17.5469,1732100.0
2005-02-28 10:35:00,25.29,25.36,25.29,25.36,1251200.0,17.54,17.5885,17.54,17.5885,1251200.0
2005-02-28 10:40:00,25.35,25.37,25.32,25.33,1612000.0,17.5816,17.5955,17.5608,17.5677,1612000.0
2005-02-28 10:45:00,25.32,25.36,25.31,25.35,1399800.0,17.5608,17.5885,17.5538,17.5816,1399800.0
2005-02-28 10:50:00,25.35,25.36,25.3,25.31,807400.0,17.5816,17.5885,17.5469,17.5538,807400.0
2005-02-28 10:55:00,25.3,25.34,25.3,25.33,1080500.0,17.5469,17.5747,17.5469,17.5677,1080500.0
2005-02-28 11:00:00,25.34,25.37,25.34,25.35,1349800.0,17.5747,17.5955,17.5747,17.5816,1349800.0
2005-02-28 11:05:00,25.36,25.36,25.31,25.34,982900.0,17.5885,17.5885,17.5538,17.5747,982900.0
2005-02-28 11:10:00,25.33,25.35,25.31,25.32,512400.0,17.5677,17.5816,17.5538,17.5608,512400.0
2005-02-28 11:15:00,25.31,25.33,25.29,25.29,555000.0,17.5538,17.5677,17.54,17.54,555000.0
2005-02-28 11:20:00,25.29,25.31,25.26,25.28,835700.0,17.54,17.5538,17.5192,17.533,835700.0
2005-02-28 11:25:00,25.27,25.29,25.25,25.28,1048600.0,17.5261,17.54,17.5122,17.533,1048600.0
2005-02-28 11:30:00,25.28,25.28,25.24,25.25,1118000.0,17.533,17.533,17.5053,17.5122,1118000.0
2005-02-28 11:35:00,25.25,25.28,25.25,25.26,1004800.0,17.5122,17.533,17.5122,17.5192,1004800.0
2005-02-28 11:40:00,25.26,25.27,25.25,25.26,868900.0,17.5192,17.5261,17.5122,17.5192,868900.0
2005-02-28 11:45:00,25.26,25.28,25.24,25.25,649200.0,17.5192,17.533,17.5053,17.5122,649200.0
2005-02-28 11:50:00,25.25,25.26,25.21,25.25,1426800.0,17.5122,17.5192,17.4845,17.5122,1426800.0
2005-02-28 11:55:00,25.25,25.27,25.25,25.26,327400.0,17.5122,17.5261,17.5122,17.5192,327400.0
2005-02-28 12:00:00,25.26,25.26,25.21,25.22,755400.0,17.5192,17.5192,17.4845,17.4914,755400.0
2005-02-28 12:05:00,25.22,25.23,25.2,25.22,655900.0,17.4914,17.4984,17.4776,17.4914,655900.0
2005-02-28 12:10:00,25.21,25.22,25.19,25.19,739200.0,17.4845,17.4914,17.4706,17.4706,739200.0
2005-02-28 12:15:00,25.2,25.2,25.16,25.18,1671600.0,17.4776,17.4776,17.4498,17.4637,1671600.0
2005-02-28 12:20:00,25.17,25.18,25.14,25.14,2059700.0,17.4568,17.4637,17.4359,17.4359,2059700.0
2005-02-28 12:25:00,25.14,25.17,25.13,25.14,1461200.0,17.4359,17.4568,17.429,17.4359,1461200.0
2005-02-28 12:30:00,25.14,25.18,25.13,25.17,1296900.0,17.4359,17.4637,17.429,17.4568,1296900.0
2005-02-28 12:35:00,25.17,25.19,25.17,25.18,1824400.0,17.4568,17.4706,17.4568,17.4637,1824400.0
2005-02-28 12:40:00,25.18,25.21,25.18,25.18,1371500.0,17.4637,17.4845,17.4637,17.4637,1371500.0
2005-02-28 12:45:00,25.19,25.25,25.18,25.18,946200.0,17.4706,17.5122,17.4637,17.4637,946200.0
2005-02-28 12:50:00,25.18,25.19,25.17,25.18,847600.0,17.4637,17.4706,17.4568,17.4637,847600.0
2005-02-28 12:55:00,25.18,25.2,25.17,25.17,549200.0,17.4637,17.4776,17.4568,17.4568,549200.0
2005-02-28 13:00:00,25.17,25.18,25.16,25.17,366900.0,17.4568,17.4637,17.4498,17.4568,366900.0
2005-02-28 13:05:00,25.16,25.18,25.15,25.16,595700.0,17.4498,17.4637,17.4429,17.4498,595700.0
2005-02-28 13:10:00,25.16,25.19,25.16,25.19,302400.0,17.4498,17.4706,17.4498,17.4706,302400.0
2005-02-28 13:15:00,25.18,25.22,25.15,25.17,487600.0,17.4637,17.4914,17.4429,17.4568,487600.0
2005-02-28 13:20:00,25.18,25.18,25.15,25.16,373000.0,17.4637,17.4637,17.4429,17.4498,373000.0
2005-02-28 13:25:00,25.17,25.18,25.16,25.17,281400.0,17.4568,17.4637,17.4498,17.4568,281400.0
2005-02-28 13:30:00,25.18,25.2,25.16,25.17,643500.0,17.4637,17.4776,17.4498,17.4568,643500.0
2005-02-28 13:35:00,25.16,25.18,25.15,25.17,910600.0,17.4498,17.4637,17.4429,17.4568,910600.0
2005-02-28 13:40:00,25.18,25.18,25.13,25.14,519900.0,17.4637,17.4637,17.429,17.4359,519900.0
2005-02-28 13:45:00,25.14,25.2,25.14,25.17,988400.0,17.4359,17.4776,17.4359,17.4568,988400.0
2005-02-28 13:50:00,25.17,25.19,25.15,25.16,607000.0,17.4568,17.4706,17.4429,17.4498,607000.0
2005-02-28 13:55:00,25.15,25.17,25.14,25.16,551200.0,17.4429,17.4568,17.4359,17.4498,551200.0
2005-02-28 14:00:00,25.16,25.19,25.15,25.17,797200.0,17.4498,17.4706,17.4429,17.4568,797200.0
2005-02-28 14:05:00,25.16,25.17,25.15,25.17,688800.0,17.4498,17.4568,17.4429,17.4568,688800.0
2005-02-28 14:10:00,25.17,25.18,25.16,25.17,219200.0,17.4568,17.4637,17.4498,17.4568,219200.0
2005-02-28 14:15:00,25.17,25.19,25.16,25.18,583400.0,17.4568,17.4706,17.4498,17.4637,583400.0
2005-02-28 14:20:00,25.18,25.19,25.16,25.18,518700.0,17.4637,17.4706,17.4498,17.4637,518700.0
2005-02-28 14:25:00,25.18,25.2,25.17,25.17,602200.0,17.4637,17.4776,17.4568,17.4568,602200.0
2005-02-28 14:30:00,25.17,25.21,25.17,25.18,763700.0,17.4568,17.4845,17.4568,17.4637,763700.0
2005-02-28 14:35:00,25.18,25.19,25.18,25.18,120400.0,17.4637,17.4706,17.4637,17.4637,120400.0
2005-02-28 14:40:00,25.19,25.21,25.16,25.18,1115500.0,17.4706,17.4845,17.4498,17.4637,1115500.0
2005-02-28 14:45:00,25.18,25.21,25.18,25.2,775900.0,17.4637,17.4845,17.4637,17.4776,775900.0
2005-02-28 14:50:00,25.21,25.21,25.19,25.2,446400.0,17.4845,17.4845,17.4706,17.4776,446400.0
2005-02-28 14:55:00,25.2,25.21,25.19,25.2,791900.0,17.4776,17.4845,17.4706,17.4776,791900.0
2005-02-28 15:00:00,25.2,25.22,25.19,25.21,840100.0,17.4776,17.4914,17.4706,17.4845,840100.0
2005-02-28 15:05:00,25.21,25.23,25.2,25.21,1486800.0,17.4845,17.4984,17.4776,17.4845,1486800.0
2005-02-28 15:10:00,25.21,25.22,25.2,25.2,374100.0,17.4845,17.4914,17.4776,17.4776,374100.0
2005-02-28 15:15:00,25.2,25.23,25.2,25.2,1182800.0,17.4776,17.4984,17.4776,17.4776,1182800.0
2005-02-28 15:20:00,25.2,25.22,25.2,25.22,624000.0,17.4776,17.4914,17.4776,17.4914,624000.0
2005-02-28 15:25:00,25.21,25.22,25.18,25.2,1091800.0,17.4845,17.4914,17.4637,17.4776,1091800.0
2005-02-28 15:30:00,25.19,25.22,25.19,25.21,1009700.0,17.4706,17.4914,17.4706,17.4845,1009700.0
2005-02-28 15:35:00,25.2,25.21,25.18,25.19,640100.0,17.4776,17.4845,17.4637,17.4706,640100.0
2005-02-28 15:40:00,25.19,25.2,25.18,25.18,1736400.0,17.4706,17.4776,17.4637,17.4637,1736400.0
2005-02-28 15:45:00,25.18,25.19,25.16,25.18,2552000.0,17.4637,17.4706,17.4498,17.4637,2552000.0
2005-02-28 15:50:00,25.18,25.19,25.17,25.17,812700.0,17.4637,17.4706,17.4568,17.4568,812700.0
2005-02-28 15:55:00,25.17,25.18,25.15,25.16,2494200.0,17.4568,17.4637,17.4429,17.4498,2494200.0
2005-03-01 09:30:00,25.2,25.24,25.18,25.21,2265400.0,17.4776,17.5053,17.4637,17.4845,2265400.0
2005-03-01 09:35:00,25.21,25.23,25.16,25.17,1089500.0,17.4845,17.4984,17.4498,17.4568,1089500.0
2005-03-01 09:40:00,25.17,25.19,25.15,25.18,895100.0,17.4568,17.4706,17.4429,17.4637,895100.0
2005-03-01 09:45:00,25.17,25.18,25.16,25.18,400200.0,17.4568,17.4637,17.4498,17.4637,400200.0
2005-03-01 09:50:00,25.18,25.18,25.16,25.18,517400.0,17.4637,17.4637,17.4498,17.4637,517400.0
2005-03-01 09:55:00,25.17,25.19,25.15,25.18,1012500.0,17.4568,17.4706,17.4429,17.4637,1012500.0
2005-03-01 10:00:00,25.17,25.18,25.13,25.16,1731000.0,17.4568,17.4637,17.429,17.4498,1731000.0
2005-03-01 10:05:00,25.16,25.21,25.16,25.18,1112700.0,17.4498,17.4845,17.4498,17.4637,1112700.0
2005-03-01 10:10:00,25.19,25.19,25.16,25.17,339600.0,17.4706,17.4706,17.4498,17.4568,339600.0
2005-03-01 10:15:00,25.18,25.23,25.17,25.22,919600.0,17.4637,17.4984,17.4568,17.4914,919600.0
2005-03-01 10:20:00,25.23,25.24,25.22,25.24,1060000.0,17.4984,17.5053,17.4914,17.5053,1060000.0
2005-03-01 10:25:00,25.23,25.26,25.23,25.23,767000.0,17.4984,17.5192,17.4984,17.4984,767000.0
2005-03-01 10:30:00,25.24,25.26,25.22,25.25,922800.0,17.5053,17.5192,17.4914,17.5122,922800.0
2005-03-01 10:35:00,25.25,25.3,25.24,25.3,1065800.0,17.5122,17.5469,17.5053,17.5469,1065800.0
2005-03-01 10:40:00,25.29,25.31,25.29,25.29,589400.0,17.54,17.5538,17.54,17.54,589400.0
2005-03-01 10:45:00,25.29,25.3,25.28,25.29,434800.0,17.54,17.5469,17.533,17.54,434800.0
2005-03-01 10:50:00,25.29,25.29,25.26,25.27,254000.0,17.54,17.54,17.5192,17.5261,254000.0
2005-03-01 10:55:00,25.26,25.3,25.26,25.29,630100.0,17.5192,17.5469,17.5192,17.54,630100.0
2005-03-01 11:00:00,25.28,25.29,25.26,25.26,484100.0,17.533,17.54,17.5192,17.5192,484100.0
2005-03-01 11:05:00,25.26,25.3,25.16,25.29,832200.0,17.5192,17.5469,17.4498,17.54,832200.0
2005-03-01 11:10:00,25.3,25.3,25.26,25.28,357100.0,17.5469,17.5469,17.5192,17.533,357100.0
2005-03-01 11:15:00,25.28,25.29,25.27,25.28,460100.0,17.533,17.54,17.5261,17.533,460100.0
2005-03-01 11:20:00,25.27,25.29,25.27,25.29,204300.0,17.5261,17.54,17.5261,17.54,204300.0
2005-03-01 11:25:00,25.28,25.29,25.19,25.26,478200.0,17.533,17.54,17.4706,17.5192,478200.0
2005-03-01 11:30:00,25.26,25.27,25.25,25.25,429100.0,17.5192,17.5261,17.5122,17.5122,429100.0
2005-03-01 11:35:00,25.26,25.28,25.25,25.26,619800.0,17.5192,17.533,17.5122,17.5192,619800.0
2005-03-01 11:40:00,25.26,25.27,25.25,25.25,305700.0,17.5192,17.5261,17.5122,17.5122,305700.0
2005-03-01 11:45:00,25.26,25.28,25.25,25.28,451400.0,17.5192,17.533,17.5122,17.533,451400.0
2005-03-01 11:50:00,25.28,25.31,25.28,25.31,677300.0,17.533,17.5538,17.533,17.5538,677300.0
2005-03-01 11:55:00,25.31,25.32,25.3,25.3,679500.0,17.5538,17.5608,17.5469,17.5469,679500.0
2005-03-01 12:00:00,25.3,25.31,25.27,25.28,615700.0,17.5469,17.5538,17.5261,17.533,615700.0
2005-03-01 12:05:00,25.27,25.28,25.26,25.27,233600.0,17.5261,17.533,17.5192,17.5261,233600.0
2005-03-01 12:10:00,25.26,25.28,25.26,25.26,585600.0,17.5192,17.533,17.5192,17.5192,585600.0
2005-03-01 12:15:00,25.26,25.28,25.24,25.25,733900.0,17.5192,17.533,17.5053,17.5122,733900.0
2005-03-01 12:20:00,25.25,25.26,25.23,25.25,347400.0,17.5122,17.5192,17.4984,17.5122,347400.0
2005-03-01 12:25:00,25.25,25.26,25.25,25.25,125300.0,17.5122,17.5192,17.5122,17.5122,125300.0
2005-03-01 12:30:00,25.25,25.26,25.24,25.24,242300.0,17.5122,17.5192,17.5053,17.5053,242300.0
2005-03-01 12:35:00,25.24,25.25,25.21,25.22,596700.0,17.5053,17.5122,17.4845,17.4914,596700.0
2005-03-01 12:40:00,25.22,25.24,25.21,25.23,591800.0,17.4914,17.5053,17.4845,17.4984,591800.0
2005-03-01 12:45:00,25.23,25.24,25.2,25.21,899100.0,17.4984,17.5053,17.4776,17.4845,899100.0
2005-03-01 12:50:00,25.21,25.23,25.2,25.22,789300.0,17.4845,17.4984,17.4776,17.4914,789300.0
2005-03-01 12:55:00,25.21,25.23,25.21,25.23,249100.0,17.4845,17.4984,17.4845,17.4984,249100.0
2005-03-01 13:00:00,25.23,25.24,25.19,25.19,874100.0,17.4984,17.5053,17.4706,17.4706,874100.0
2005-03-01 13:05:00,25.19,25.21,25.19,25.19,1554100.0,17.4706,17.4845,17.4706,17.4706,1554100.0
2005-03-01 13:10:00,25.2,25.2,25.19,25.19,163900.0,17.4776,17.4776,17.4706,17.4706,163900.0
2005-03-01 13:15:00,25.2,25.2,25.18,25.18,500800.0,17.4776,17.4776,17.4637,17.4637,500800.0
2005-03-01 13:20:00,25.18,25.19,25.17,25.17,1193700.0,17.4637,17.4706,17.4568,17.4568,1193700.0
2005-03-01 13:25:00,25.18,25.18,25.16,25.17,555400.0,17.4637,17.4637,17.4498,17.4568,555400.0
2005-03-01 13:30:00,25.18,25.19,25.17,25.19,218800.0,17.4637,17.4706,17.4568,17.4706,218800.0
2005-03-01 13:35:00,25.18,25.22,25.18,25.21,589100.0,17.4637,17.4914,17.4637,17.4845,589100.0
2005-03-01 13:40:00,25.21,25.21,25.19,25.2,880500.0,17.4845,17.4845,17.4706,17.4776,880500.0
2005-03-01 13:45:00,25.19,25.23,25.19,25.21,692500.0,17.4706,17.4984,17.4706,17.4845,692500.0
2005-03-01 13:50:00,25.2,25.23,25.2,25.22,396700.0,17.4776,17.4984,17.4776,17.4914,396700.0
2005-03-01 13:55:00,25.22,25.26,25.21,25.25,875600.0,17.4914,17.5192,17.4845,17.5122,875600.0
2005-03-01 14:00:00,25.25,25.28,25.2,25.27,924700.0,17.5122,17.533,17.4776,17.5261,924700.0
2005-03-01 14:05:00,25.27,25.32,25.27,25.27,1786600.0,17.5261,17.5608,17.5261,17.5261,1786600.0
2005-03-01 14:10:00,25.28,25.29,25.27,25.27,605900.0,17.533,17.54,17.5261,17.5261,605900.0
2005-03-01 14:15:00,25.28,25.31,25.27,25.28,666500.0,17.533,17.5538,17.5261,17.533,666500.0
2005-03-01 14:20:00,25.28,25.31,25.27,25.3,1123300.0,17.533,17.5538,17.5261,17.5469,1123300.0
2005-03-01 14:25:00,25.31,25.31,25.28,25.29,322800.0,17.5538,17.5538,17.533,17.54,322800.0
2005-03-01 14:30:00,25.29,25.3,25.27,25.29,649800.0,17.54,17.5469,17.5261,17.54,649800.0
2005-03-01 14:35:00,25.29,25.41,25.28,25.3,503000.0,17.54,17.6232,17.533,17.5469,503000.0
2005-03-01 14:40:00,25.3,25.31,25.29,25.3,405500.0,17.5469,17.5538,17.54,17.5469,405500.0
2005-03-01 14:45:00,25.3,25.31,25.28,25.29,398100.0,17.5469,17.5538,17.533,17.54,398100.0
2005-03-01 14:50:00,25.3,25.31,25.28,25.28,799100.0,17.5469,17.5538,17.533,17.533,799100.0
2005-03-01 14:55:00,25.29,25.3,25.26,25.29,1110200.0,17.54,17.5469,17.5192,17.54,1110200.0
2005-03-01 15:00:00,25.28,25.31,25.28,25.3,512200.0,17.533,17.5538,17.533,17.5469,512200.0
2005-03-01 15:05:00,25.3,25.3,25.29,25.3,232600.0,17.5469,17.5469,17.54,17.5469,232600.0
2005-03-01 15:10:00,25.3,25.32,25.29,25.31,940400.0,17.5469,17.5608,17.54,17.5538,940400.0
2005-03-01 15:15:00,25.31,25.32,25.29,25.29,639300.0,17.5538,17.5608,17.54,17.54,639300.0
2005-03-01 15:20:00,25.29,25.3,25.28,25.29,345900.0,17.54,17.5469,17.533,17.54,345900.0
2005-03-01 15:25:00,25.29,25.3,25.27,25.3,1223200.0,17.54,17.5469,17.5261,17.5469,1223200.0
2005-03-01 15:30:00,25.3,25.32,25.29,25.31,443500.0,17.5469,17.5608,17.54,17.5538,443500.0
2005-03-01 15:35:00,25.32,25.33,25.31,25.33,886300.0,17.5608,17.5677,17.5538,17.5677,886300.0
2005-03-01 15:40:00,25.33,25.34,25.28,25.29,1137400.0,17.5677,17.5747,17.533,17.54,1137400.0
2005-03-01 15:45:00,25.28,25.29,25.28,25.29,399800.0,17.533,17.54,17.533,17.54,399800.0
2005-03-01 15:50:00,25.28,25.29,25.26,25.27,454800.0,17.533,17.54,17.5192,17.5261,454800.0
2005-03-01 15:55:00,25.27,25.29,25.27,25.27,1087300.0,17.5261,17.54,17.5261,17.5261,1087300.0
2005-03-02 09:30:00,25.19,25.3,25.16,25.18,1930800.0,17.4706,17.5469,17.4498,17.4637,1930800.0
2005-03-02 09:35:00,25.18,25.22,25.17,25.2,1013800.0,17.4637,17.4914,17.4568,17.4776,1013800.0
2005-03-02 09:40:00,25.19,25.2,25.17,25.19,676000.0,17.4706,17.4776,17.4568,17.4706,676000.0
2005-03-02 09:45:00,25.19,25.19,25.17,25.17,677000.0,17.4706,17.4706,17.4568,17.4568,677000.0
2005-03-02 09:50:00,25.17,25.19,25.17,25.17,841100.0,17.4568,17.4706,17.4568,17.4568,841100.0
2005-03-02 09:55:00,25.18,25.19,25.16,25.19,969200.0,17.4637,17.4706,17.4498,17.4706,969200.0
2005-03-02 10:00:00,25.18,25.19,25.17,25.18,689100.0,17.4637,17.4706,17.4568,17.4637,689100.0
2005-03-02 10:05:00,25.17,25.18,25.16,25.17,321600.0,17.4568,17.4637,17.4498,17.4568,321600.0
2005-03-02 10:10:00,25.18,25.19,25.16,25.18,490800.0,17.4637,17.4706,17.4498,17.4637,490800.0
2005-03-02 10:15:00,25.18,25.18,25.16,25.17,465200.0,17.4637,17.4637,17.4498,17.4568,465200.0
2005-03-02 10:20:00,25.17,25.2,25.17,25.18,718400.0,17.4568,17.4776,17.4568,17.4637,718400.0
2005-03-02 10:25:00,25.18,25.2,25.17,25.18,1126100.0,17.4637,17.4776,17.4568,17.4637,1126100.0
2005-03-02 10:30:00,25.19,25.23,25.18,25.19,1158200.0,17.4706,17.4984,17.4637,17.4706,1158200.0
2005-03-02 10:35:00,25.19,25.21,25.18,25.18,1030500.0,17.4706,17.4845,17.4637,17.4637,1030500.0
2005-03-02 10:40:00,25.18,25.2,25.17,25.2,836200.0,17.4637,17.4776,17.4568,17.4776,836200.0
2005-03-02 10:45:00,25.2,25.21,25.19,25.21,250000.0,17.4776,17.4845,17.4706,17.4845,250000.0
2005-03-02 10:50:00,25.2,25.24,25.2,25.23,428800.0,17.4776,17.5053,17.4776,17.4984,428800.0
2005-03-02 10:55:00,25.24,25.3,25.23,25.26,1425800.0,17.5053,17.5469,17.4984,17.5192,1425800.0
2005-03-02 11:00:00,25.27,25.29,25.26,25.27,888300.0,17.5261,17.54,17.5192,17.5261,888300.0
2005-03-02 11:05:00,25.26,25.31,25.26,25.29,2236400.0,17.5192,17.5538,17.5192,17.54,2236400.0
2005-03-02 11:10:00,25.28,25.35,25.26,25.34,1766200.0,17.533,17.5816,17.5192,17.5747,1766200.0
2005-03-02 11:15:00,25.35,25.42,25.34,25.39,2065800.0,17.5816,17.6301,17.5747,17.6093,2065800.0
2005-03-02 11:20:00,25.38,25.39,25.35,25.37,708600.0,17.6024,17.6093,17.5816,17.5955,708600.0
2005-03-02 11:25:00,25.38,25.43,25.36,25.43,1899200.0,17.6024,17.6371,17.5885,17.6371,1899200.0
2005-03-02 11:30:00,25.43,25.44,25.41,25.41,1029500.0,17.6371,17.644,17.6232,17.6232,1029500.0
2005-03-02 11:35:00,25.41,25.42,25.39,25.4,662700.0,17.6232,17.6301,17.6093,17.6163,662700.0
2005-03-02 11:40:00,25.39,25.43,25.38,25.42,630300.0,17.6093,17.6371,17.6024,17.6301,630300.0
2005-03-02 11:45:00,25.43,25.45,25.42,25.44,852700.0,17.6371,17.6509,17.6301,17.644,852700.0
2005-03-02 11:50:00,25.45,25.48,25.44,25.46,1434800.0,17.6509,17.6718,17.644,17.6579,1434800.0
2005-03-02 11:55:00,25.46,25.47,25.44,25.44,2647200.0,17.6579,17.6648,17.644,17.644,2647200.0
2005-03-02 12:00:00,25.44,25.46,25.43,25.44,572200.0,17.644,17.6579,17.6371,17.644,572200.0
2005-03-02 12:05:00,25.44,25.5,25.44,25.45,1842200.0,17.644,17.6856,17.644,17.6509,1842200.0
2005-03-02 12:10:00,25.45,25.47,25.43,25.46,813200.0,17.6509,17.6648,17.6371,17.6579,813200.0
2005-03-02 12:15:00,25.46,25.47,25.45,25.45,339800.0,17.6579,17.6648,17.6509,17.6509,339800.0
2005-03-02 12:20:00,25.46,25.46,25.42,25.43,867800.0,17.6579,17.6579,17.6301,17.6371,867800.0
2005-03-02 12:25:00,25.42,25.45,25.42,25.43,893400.0,17.6301,17.6509,17.6301,17.6371,893400.0
2005-03-02 12:30:00,25.43,25.44,25.38,25.39,946400.0,17.6371,17.644,17.6024,17.6093,946400.0
2005-03-02 12:35:00,25.39,25.4,25.36,25.37,645100.0,17.6093,17.6163,17.5885,17.5955,645100.0
2005-03-02 12:40:00,25.37,25.39,25.35,25.38,1002600.0,17.5955,17.6093,17.5816,17.6024,1002600.0
2005-03-02 12:45:00,25.38,25.4,25.37,25.39,336300.0,17.6024,17.6163,17.5955,17.6093,336300.0
2005-03-02 12:50:00,25.39,25.4,25.38,25.39,160800.0,17.6093,17.6163,17.6024,17.6093,160800.0
2005-03-02 12:55:00,25.38,25.39,25.38,25.38,179500.0,17.6024,17.6093,17.6024,17.6024,179500.0
2005-03-02 13:00:00,25.38,25.39,25.38,25.39,70800.0,17.6024,17.6093,17.6024,17.6093,70800.0
2005-03-02 13:05:00,25.38,25.39,25.37,25.38,459900.0,17.6024,17.6093,17.5955,17.6024,459900.0
2005-03-02 13:10:00,25.39,25.43,25.38,25.43,1566100.0,17.6093,17.6371,17.6024,17.6371,1566100.0
2005-03-02 13:15:00,25.43,25.44,25.4,25.42,451200.0,17.6371,17.644,17.6163,17.6301,451200.0
2005-03-02 13:20:00,25.41,25.43,25.41,25.42,387700.0,17.6232,17.6371,17.6232,17.6301,387700.0
2005-03-02 13:25:00,25.41,25.44,25.41,25.44,970200.0,17.6232,17.644,17.6232,17.644,970200.0
2005-03-02 13:30:00,25.43,25.45,25.43,25.43,442300.0,17.6371,17.6509,17.6371,17.6371,442300.0
2005-03-02 13:35:00,25.43,25.44,25.41,25.41,611800.0,17.6371,17.644,17.6232,17.6232,611800.0
2005-03-02 13:40:00,25.41,25.42,25.4,25.41,323000.0,17.6232,17.6301,17.6163,17.6232,323000.0
2005-03-02 13:45:00,25.41,25.43,25.4,25.4,513800.0,17.6232,17.6371,17.6163,17.6163,513800.0
2005-03-02 13:50:00,25.41,25.41,25.36,25.36,1307500.0,17.6232,17.6232,17.5885,17.5885,1307500.0
2005-03-02 13:55:00,25.36,25.39,25.36,25.37,861900.0,17.5885,17.6093,17.5885,17.5955,861900.0
2005-03-02 14:00:00,25.38,25.38,25.36,25.36,466600.0,17.6024,17.6024,17.5885,17.5885,466600.0
2005-03-02 14:05:00,25.36,25.37,25.35,25.35,555200.0,17.5885,17.5955,17.5816,17.5816,555200.0
2005-03-02 14:10:00,25.35,25.36,25.34,25.34,190300.0,17.5816,17.5885,17.5747,17.5747,190300.0
2005-03-02 14:15:00,25.34,25.37,25.33,25.35,489400.0,17.5747,17.5955,17.5677,17.5816,489400.0
2005-03-02 14:20:00,25.35,25.35,25.33,25.34,306400.0,17.5816,17.5816,17.5677,17.5747,306400.0
2005-03-02 14:25:00,25.34,25.35,25.32,25.34,458600.0,17.5747,17.5816,17.5608,17.5747,458600.0
2005-03-02 14:30:00,25.34,25.36,25.31,25.32,860700.0,17.5747,17.5885,17.5538,17.5608,860700.0
2005-03-02 14:35:00,25.31,25.32,25.25,25.3,1322700.0,17.5538,17.5608,17.5122,17.5469,1322700.0
2005-03-02 14:40:00,25.3,25.31,25.26,25.26,625600.0,17.5469,17.5538,17.5192,17.5192,625600.0
2005-03-02 14:45:00,25.26,25.3,25.24,25.26,1541800.0,17.5192,17.5469,17.5053,17.5192,1541800.0
2005-03-02 14:50:00,25.26,25.3,25.26,25.27,937600.0,17.5192,17.5469,17.5192,17.5261,937600.0
2005-03-02 14:55:00,25.27,25.29,25.25,25.25,659900.0,17.5261,17.54,17.5122,17.5122,659900.0
2005-03-02 15:00:00,25.25,25.28,25.25,25.27,500300.0,17.5122,17.533,17.5122,17.5261,500300.0
2005-03-02 15:05:00,25.27,25.31,25.26,25.29,1010700.0,17.5261,17.5538,17.5192,17.54,1010700.0
2005-03-02 15:10:00,25.29,25.3,25.26,25.26,417400.0,17.54,17.5469,17.5192,17.5192,417400.0
2005-03-02 15:15:00,25.26,25.27,25.26,25.26,260200.0,17.5192,17.5261,17.5192,17.5192,260200.0
2005-03-02 15:20:00,25.26,25.28,25.25,25.27,590100.0,17.5192,17.533,17.5122,17.5261,590100.0
2005-03-02 15:25:00,25.27,25.3,25.26,25.3,657300.0,17.5261,17.5469,17.5192,17.5469,657300.0
2005-03-02 15:30:00,25.3,25.32,25.18,25.29,1109900.0,17.5469,17.5608,17.4637,17.54,1109900.0
2005-03-02 15:35:00,25.28,25.32,25.28,25.3,657900.0,17.533,17.5608,17.533,17.5469,657900.0
2005-03-02 15:40:00,25.3,25.34,25.28,25.34,1349100.0,17.5469,17.5747,17.533,17.5747,1349100.0
2005-03-02 15:45:00,25.34,25.37,25.33,25.33,1286000.0,17.5747,17.5955,17.5677,17.5677,1286000.0
2005-03-02 15:50:00,25.33,25.34,25.29,25.29,681900.0,17.5677,17.5747,17.54,17.54,681900.0
2005-03-02 15:55:00,25.29,25.31,25.25,25.26,1120600.0,17.54,17.5538,17.5122,17.5192,1120600.0
2005-03-03 09:30:00,25.29,25.31,25.25,25.28,1310100.0,17.54,17.5538,17.5122,17.533,1310100.0
2005-03-03 09:35:00,25.29,25.3,25.26,25.29,498800.0,17.54,17.5469,17.5192,17.54,498800.0
2005-03-03 09:40:00,25.28,25.3,25.26,25.27,580700.0,17.533,17.5469,17.5192,17.5261,580700.0
2005-03-03 09:45:00,25.27,25.29,25.25,25.25,577000.0,17.5261,17.54,17.5122,17.5122,577000.0
2005-03-03 09:50:00,25.26,25.27,25.25,25.25,309800.0,17.5192,17.5261,17.5122,17.5122,309800.0
2005-03-03 09:55:00,25.26,25.3,25.24,25.24,836300.0,17.5192,17.5469,17.5053,17.5053,836300.0
2005-03-03 10:00:00,25.24,25.26,25.2,25.22,1082100.0,17.5053,17.5192,17.4776,17.4914,1082100.0
2005-03-03 10:05:00,25.22,25.28,25.21,25.27,995700.0,17.4914,17.533,17.4845,17.5261,995700.0
2005-03-03 10:10:00,25.27,25.28,25.26,25.27,593700.0,17.5261,17.533,17.5192,17.5261,593700.0
2005-03-03 10:15:00,25.28,25.28,25.22,25.22,835000.0,17.533,17.533,17.4914,17.4914,835000.0
2005-03-03 10:20:00,25.22,25.25,25.2,25.2,1133100.0,17.4914,17.5122,17.4776,17.4776,1133100.0
2005-03-03 10:25:00,25.2,25.22,25.19,25.22,778700.0,17.4776,17.4914,17.4706,17.4914,778700.0
2005-03-03 10:30:00,25.21,25.23,25.21,25.22,2006600.0,17.4845,17.4984,17.4845,17.4914,2006600.0
2005-03-03 10:35:00,25.23,25.24,25.21,25.23,282900.0,17.4984,17.5053,17.4845,17.4984,282900.0
2005-03-03 10:40:00,25.23,25.24,25.21,25.22,251400.0,17.4984,17.5053,17.4845,17.4914,251400.0
2005-03-03 10:45:00,25.21,25.23,25.2,25.22,545200.0,17.4845,17.4984,17.4776,17.4914,545200.0
2005-03-03 10:50:00,25.23,25.25,25.22,25.24,315500.0,17.4984,17.5122,17.4914,17.5053,315500.0
2005-03-03 10:55:00,25.25,25.25,25.23,25.25,369500.0,17.5122,17.5122,17.4984,17.5122,369500.0
2005-03-03 11:00:00,25.24,25.25,25.21,25.23,347900.0,17.5053,17.5122,17.4845,17.4984,347900.0
2005-03-03 11:05:00,25.23,25.24,25.21,25.21,652700.0,17.4984,17.5053,17.4845,17.4845,652700.0
2005-03-03 11:10:00,25.22,25.24,25.21,25.24,958100.0,17.4914,17.5053,17.4845,17.5053,958100.0
2005-03-03 11:15:00,25.24,25.25,25.18,25.23,456200.0,17.5053,17.5122,17.4637,17.4984,456200.0
2005-03-03 11:20:00,25.23,25.24,25.19,25.21,498200.0,17.4984,17.5053,17.4706,17.4845,498200.0
2005-03-03 11:25:00,25.21,25.25,25.19,25.19,719000.0,17.4845,17.5122,17.4706,17.4706,719000.0
2005-03-03 11:30:00,25.19,25.2,25.17,25.18,1058100.0,17.4706,17.4776,17.4568,17.4637,1058100.0
2005-03-03 11:35:00,25.18,25.2,25.18,25.18,748000.0,17.4637,17.4776,17.4637,17.4637,748000.0
2005-03-03 11:40:00,25.18,25.19,25.17,25.19,461100.0,17.4637,17.4706,17.4568,17.4706,461100.0
2005-03-03 11:45:00,25.19,25.19,25.15,25.16,1467500.0,17.4706,17.4706,17.4429,17.4498,1467500.0
2005-03-03 11:50:00,25.16,25.2,25.15,25.18,1059600.0,17.4498,17.4776,17.4429,17.4637,1059600.0
2005-03-03 11:55:00,25.17,25.17,25.14,25.16,1428900.0,17.4568,17.4568,17.4359,17.4498,1428900.0
2005-03-03 12:00:00,25.16,25.19,25.16,25.18,1475300.0,17.4498,17.4706,17.4498,17.4637,1475300.0
2005-03-03 12:05:00,25.19,25.19,25.18,25.18,209800.0,17.4706,17.4706,17.4637,17.4637,209800.0
2005-03-03 12:10:00,25.18,25.19,25.17,25.18,336100.0,17.4637,17.4706,17.4568,17.4637,336100.0
2005-03-03 12:15:00,25.18,25.2,25.18,25.19,179000.0,17.4637,17.4776,17.4637,17.4706,179000.0
2005-03-03 12:20:00,25.19,25.2,25.18,25.19,576900.0,17.4706,17.4776,17.4637,17.4706,576900.0
2005-03-03 12:25:00,25.18,25.19,25.17,25.19,452400.0,17.4637,17.4706,17.4568,17.4706,452400.0
2005-03-03 12:30:00,25.18,25.19,25.15,25.16,730400.0,17.4637,17.4706,17.4429,17.4498,730400.0
2005-03-03 12:35:00,25.16,25.17,25.15,25.16,441300.0,17.4498,17.4568,17.4429,17.4498,441300.0
2005-03-03 12:40:00,25.16,25.17,25.15,25.16,205800.0,17.4498,17.4568,17.4429,17.4498,205800.0
2005-03-03 12:45:00,25.16,25.17,25.15,25.16,478500.0,17.4498,17.4568,17.4429,17.4498,478500.0
2005-03-03 12:50:00,25.16,25.17,25.15,25.16,267900.0,17.4498,17.4568,17.4429,17.4498,267900.0
2005-03-03 12:55:00,25.16,25.18,25.15,25.17,624200.0,17.4498,17.4637,17.4429,17.4568,624200.0
2005-03-03 13:00:00,25.17,25.19,25.15,25.18,432100.0,17.4568,17.4706,17.4429,17.4637,432100.0
2005-03-03 13:05:00,25.18,25.21,25.17,25.19,1005000.0,17.4637,17.4845,17.4568,17.4706,1005000.0
2005-03-03 13:10:00,25.2,25.21,25.19,25.19,326500.0,17.4776,17.4845,17.4706,17.4706,326500.0
2005-03-03 13:15:00,25.2,25.2,25.18,25.18,197100.0,17.4776,17.4776,17.4637,17.4637,197100.0
2005-03-03 13:20:00,25.18,25.19,25.18,25.18,253000.0,17.4637,17.4706,17.4637,17.4637,253000.0
2005-03-03 13:25:00,25.18,25.19,25.17,25.18,501100.0,17.4637,17.4706,17.4568,17.4637,501100.0
2005-03-03 13:30:00,25.18,25.19,25.18,25.19,42300.0,17.4637,17.4706,17.4637,17.4706,42300.0
2005-03-03 13:35:00,25.18,25.21,25.18,25.19,234000.0,17.4637,17.4845,17.4637,17.4706,234000.0
2005-03-03 13:40:00,25.19,25.22,25.18,25.21,600100.0,17.4706,17.4914,17.4637,17.4845,600100.0
2005-03-03 13:45:00,25.2,25.24,25.2,25.2,264700.0,17.4776,17.5053,17.4776,17.4776,264700.0
2005-03-03 13:50:00,25.2,25.22,25.2,25.22,260600.0,17.4776,17.4914,17.4776,17.4914,260600.0
2005-03-03 13:55:00,25.22,25.24,25.21,25.22,543800.0,17.4914,17.5053,17.4845,17.4914,543800.0
2005-03-03 14:00:00,25.23,25.23,25.22,25.23,229300.0,17.4984,17.4984,17.4914,17.4984,229300.0
2005-03-03 14:05:00,25.23,25.24,25.22,25.23,242900.0,17.4984,17.5053,17.4914,17.4984,242900.0
2005-03-03 14:10:00,25.23,25.26,25.22,25.23,662800.0,17.4984,17.5192,17.4914,17.4984,662800.0
2005-03-03 14:15:00,25.24,25.24,25.22,25.22,294300.0,17.5053,17.5053,17.4914,17.4914,294300.0
2005-03-03 14:20:00,25.22,25.24,25.22,25.24,277400.0,17.4914,17.5053,17.4914,17.5053,277400.0
2005-03-03 14:25:00,25.24,25.25,25.22,25.24,812200.0,17.5053,17.5122,17.4914,17.5053,812200.0
2005-03-03 14:30:00,25.24,25.26,25.23,25.23,513100.0,17.5053,17.5192,17.4984,17.4984,513100.0
2005-03-03 14:35:00,25.23,25.24,25.22,25.22,220000.0,17.4984,17.5053,17.4914,17.4914,220000.0
2005-03-03 14:40:00,25.23,25.23,25.21,25.22,317100.0,17.4984,17.4984,17.4845,17.4914,317100.0
2005-03-03 14:45:00,25.21,25.22,25.2,25.21,408400.0,17.4845,17.4914,17.4776,17.4845,408400.0
2005-03-03 14:50:00,25.21,25.22,25.21,25.21,449300.0,17.4845,17.4914,17.4845,17.4845,449300.0
2005-03-03 14:55:00,25.21,25.22,25.2,25.2,314800.0,17.4845,17.4914,17.4776,17.4776,314800.0
2005-03-03 15:00:00,25.2,25.21,25.17,25.19,1037200.0,17.4776,17.4845,17.4568,17.4706,1037200.0
2005-03-03 15:05:00,25.18,25.2,25.18,25.18,572600.0,17.4637,17.4776,17.4637,17.4637,572600.0
2005-03-03 15:10:00,25.19,25.2,25.18,25.19,226500.0,17.4706,17.4776,17.4637,17.4706,226500.0
2005-03-03 15:15:00,25.19,25.2,25.18,25.19,434500.0,17.4706,17.4776,17.4637,17.4706,434500.0
2005-03-03 15:20:00,25.19,25.19,25.17,25.17,462200.0,17.4706,17.4706,17.4568,17.4568,462200.0
2005-03-03 15:25:00,25.17,25.21,25.17,25.18,599400.0,17.4568,17.4845,17.4568,17.4637,599400.0
2005-03-03 15:30:00,25.19,25.19,25.17,25.17,687200.0,17.4706,17.4706,17.4568,17.4568,687200.0
2005-03-03 15:35:00,25.17,25.19,25.17,25.18,285800.0,17.4568,17.4706,17.4568,17.4637,285800.0
2005-03-03 15:40:00,25.19,25.19,25.18,25.19,308800.0,17.4706,17.4706,17.4637,17.4706,308800.0
2005-03-03 15:45:00,25.19,25.19,25.15,25.17,332800.0,17.4706,17.4706,17.4429,17.4568,332800.0
2005-03-03 15:50:00,25.17,25.18,25.16,25.16,597200.0,17.4568,17.4637,17.4498,17.4498,597200.0
2005-03-03 15:55:00,25.16,25.18,25.16,25.17,1142200.0,17.4498,17.4637,17.4498,17.4568,1142200.0
2005-03-04 09:30:00,25.2,25.29,25.2,25.27,3830700.0,17.4776,17.54,17.4776,17.5261,3830700.0
2005-03-04 09:35:00,25.27,25.29,25.24,25.24,1121500.0,17.5261,17.54,17.5053,17.5053,1121500.0
2005-03-04 09:40:00,25.24,25.25,25.2,25.23,1062500.0,17.5053,17.5122,17.4776,17.4984,1062500.0
2005-03-04 09:45:00,25.24,25.25,25.21,25.22,899500.0,17.5053,17.5122,17.4845,17.4914,899500.0
2005-03-04 09:50:00,25.22,25.23,25.21,25.22,639600.0,17.4914,17.4984,17.4845,17.4914,639600.0
2005-03-04 09:55:00,25.23,25.27,25.21,25.25,1462500.0,17.4984,17.5261,17.4845,17.5122,1462500.0
2005-03-04 10:00:00,25.25,25.28,25.24,25.27,1103000.0,17.5122,17.533,17.5053,17.5261,1103000.0
2005-03-04 10:05:00,25.27,25.3,25.26,25.27,1367900.0,17.5261,17.5469,17.5192,17.5261,1367900.0
2005-03-04 10:10:00,25.27,25.27,25.2,25.25,840400.0,17.5261,17.5261,17.4776,17.5122,840400.0
2005-03-04 10:15:00,25.25,25.27,25.25,25.27,623500.0,17.5122,17.5261,17.5122,17.5261,623500.0
2005-03-04 10:20:00,25.27,25.29,25.26,25.29,849700.0,17.5261,17.54,17.5192,17.54,849700.0
2005-03-04 10:25:00,25.28,25.29,25.26,25.26,715400.0,17.533,17.54,17.5192,17.5192,715400.0
2005-03-04 10:30:00,25.27,25.27,25.25,25.26,314900.0,17.5261,17.5261,17.5122,17.5192,314900.0
2005-03-04 10:35:00,25.26,25.27,25.25,25.26,589700.0,17.5192,17.5261,17.5122,17.5192,589700.0
2005-03-04 10:40:00,25.26,25.27,25.24,25.24,735600.0,17.5192,17.5261,17.5053,17.5053,735600.0
2005-03-04 10:45:00,25.24,25.25,25.23,25.24,750000.0,17.5053,17.5122,17.4984,17.5053,750000.0
2005-03-04 10:50:00,25.24,25.25,25.21,25.23,964900.0,17.5053,17.5122,17.4845,17.4984,964900.0
2005-03-04 10:55:00,25.22,25.24,25.22,25.23,393500.0,17.4914,17.5053,17.4914,17.4984,393500.0
2005-03-04 11:00:00,25.22,25.24,25.22,25.23,641300.0,17.4914,17.5053,17.4914,17.4984,641300.0
2005-03-04 11:05:00,25.23,25.23,25.2,25.21,1303300.0,17.4984,17.4984,17.4776,17.4845,1303300.0
2005-03-04 11:10:00,25.21,25.22,25.2,25.22,603300.0,17.4845,17.4914,17.4776,17.4914,603300.0
2005-03-04 11:15:00,25.22,25.22,25.21,25.21,178600.0,17.4914,17.4914,17.4845,17.4845,178600.0
2005-03-04 11:20:00,25.22,25.22,25.19,25.2,742900.0,17.4914,17.4914,17.4706,17.4776,742900.0
2005-03-04 11:25:00,25.21,25.22,25.2,25.21,615200.0,17.4845,17.4914,17.4776,17.4845,615200.0
2005-03-04 11:30:00,25.21,25.22,25.21,25.22,197400.0,17.4845,17.4914,17.4845,17.4914,197400.0
2005-03-04 11:35:00,25.22,25.22,25.21,25.21,281200.0,17.4914,17.4914,17.4845,17.4845,281200.0
2005-03-04 11:40:00,25.22,25.22,25.2,25.2,523800.0,17.4914,17.4914,17.4776,17.4776,523800.0
2005-03-04 11:45:00,25.21,25.21,25.19,25.2,213500.0,17.4845,17.4845,17.4706,17.4776,213500.0
2005-03-04 11:50:00,25.2,25.2,25.19,25.2,718100.0,17.4776,17.4776,17.4706,17.4776,718100.0
2005-03-04 11:55:00,25.2,25.2,25.19,25.19,287000.0,17.4776,17.4776,17.4706,17.4706,287000.0
2005-03-04 12:00:00,25.19,25.25,25.18,25.19,454200.0,17.4706,17.5122,17.4637,17.4706,454200.0
2005-03-04 12:05:00,25.18,25.19,25.18,25.19,161900.0,17.4637,17.4706,17.4637,17.4706,161900.0
2005-03-04 12:10:00,25.19,25.2,25.17,25.17,831900.0,17.4706,17.4776,17.4568,17.4568,831900.0
2005-03-04 12:15:00,25.17,25.25,25.17,25.19,418300.0,17.4568,17.5122,17.4568,17.4706,418300.0
2005-03-04 12:20:00,25.19,25.19,25.17,25.18,441100.0,17.4706,17.4706,17.4568,17.4637,441100.0
2005-03-04 12:25:00,25.19,25.19,25.18,25.18,201600.0,17.4706,17.4706,17.4637,17.4637,201600.0
2005-03-04 12:30:00,25.19,25.19,25.17,25.17,313600.0,17.4706,17.4706,17.4568,17.4568,313600.0
2005-03-04 12:35:00,25.17,25.2,25.17,25.19,508600.0,17.4568,17.4776,17.4568,17.4706,508600.0
2005-03-04 12:40:00,25.2,25.21,25.19,25.21,297800.0,17.4776,17.4845,17.4706,17.4845,297800.0
2005-03-04 12:45:00,25.21,25.22,25.2,25.2,561200.0,17.4845,17.4914,17.4776,17.4776,561200.0
2005-03-04 12:50:00,25.21,25.23,25.19,25.21,1190400.0,17.4845,17.4984,17.4706,17.4845,1190400.0
2005-03-04 12:55:00,25.22,25.22,25.2,25.21,813500.0,17.4914,17.4914,17.4776,17.4845,813500.0
2005-03-04 13:00:00,25.21,25.21,25.2,25.21,165200.0,17.4845,17.4845,17.4776,17.4845,165200.0
2005-03-04 13:05:00,25.2,25.22,25.2,25.21,521600.0,17.4776,17.4914,17.4776,17.4845,521600.0
2005-03-04 13:10:00,25.21,25.22,25.2,25.2,300400.0,17.4845,17.4914,17.4776,17.4776,300400.0
2005-03-04 13:15:00,25.21,25.21,25.19,25.2,287800.0,17.4845,17.4845,17.4706,17.4776,287800.0
2005-03-04 13:20:00,25.2,25.2,25.19,25.19,101300.0,17.4776,17.4776,17.4706,17.4706,101300.0
2005-03-04 13:25:00,25.19,25.22,25.18,25.18,324800.0,17.4706,17.4914,17.4637,17.4637,324800.0
2005-03-04 13:30:00,25.18,25.19,25.18,25.18,142300.0,17.4637,17.4706,17.4637,17.4637,142300.0
2005-03-04 13:35:00,25.19,25.19,25.17,25.18,353100.0,17.4706,17.4706,17.4568,17.4637,353100.0
2005-03-04 13:40:00,25.17,25.21,25.17,25.2,618600.0,17.4568,17.4845,17.4568,17.4776,618600.0
2005-03-04 13:45:00,25.21,25.22,25.2,25.22,560200.0,17.4845,17.4914,17.4776,17.4914,560200.0
2005-03-04 13:50:00,25.22,25.23,25.2,25.22,808900.0,17.4914,17.4984,17.4776,17.4914,808900.0
2005-03-04 13:55:00,25.22,25.22,25.2,25.21,756400.0,17.4914,17.4914,17.4776,17.4845,756400.0
2005-03-04 14:00:00,25.2,25.22,25.2,25.21,725100.0,17.4776,17.4914,17.4776,17.4845,725100.0
2005-03-04 14:05:00,25.21,25.21,25.2,25.21,237200.0,17.4845,17.4845,17.4776,17.4845,237200.0
2005-03-04 14:10:00,25.21,25.22,25.2,25.21,550900.0,17.4845,17.4914,17.4776,17.4845,550900.0
2005-03-04 14:15:00,25.2,25.23,25.2,25.22,765000.0,17.4776,17.4984,17.4776,17.4914,765000.0
2005-03-04 14:20:00,25.22,25.23,25.22,25.22,191300.0,17.4914,17.4984,17.4914,17.4914,191300.0
2005-03-04 14:25:00,25.23,25.23,25.21,25.22,242500.0,17.4984,17.4984,17.4845,17.4914,242500.0
2005-03-04 14:30:00,25.21,25.22,25.21,25.21,213000.0,17.4845,17.4914,17.4845,17.4845,213000.0
2005-03-04 14:35:00,25.22,25.22,25.19,25.19,624900.0,17.4914,17.4914,17.4706,17.4706,624900.0
2005-03-04 14:40:00,25.19,25.2,25.18,25.18,352600.0,17.4706,17.4776,17.4637,17.4637,352600.0
2005-03-04 14:45:00,25.19,25.21,25.18,25.2,411700.0,17.4706,17.4845,17.4637,17.4776,411700.0
2005-03-04 14:50:00,25.19,25.21,25.16,25.18,451800.0,17.4706,17.4845,17.4498,17.4637,451800.0
2005-03-04 14:55:00,25.19,25.19,25.17,25.19,1717800.0,17.4706,17.4706,17.4568,17.4706,1717800.0
2005-03-04 15:00:00,25.19,25.19,25.16,25.19,1605500.0,17.4706,17.4706,17.4498,17.4706,1605500.0
2005-03-04 15:05:00,25.19,25.19,25.18,25.18,907400.0,17.4706,17.4706,17.4637,17.4637,907400.0
2005-03-04 15:10:00,25.18,25.18,25.16,25.17,348500.0,17.4637,17.4637,17.4498,17.4568,348500.0
2005-03-04 15:15:00,25.16,25.2,25.16,25.18,1679700.0,17.4498,17.4776,17.4498,17.4637,1679700.0
2005-03-04 15:20:00,25.19,25.19,25.16,25.16,792700.0,17.4706,17.4706,17.4498,17.4498,792700.0
2005-03-04 15:25:00,25.17,25.18,25.16,25.17,485200.0,17.4568,17.4637,17.4498,17.4568,485200.0
2005-03-04 15:30:00,25.17,25.18,25.16,25.18,910200.0,17.4568,17.4637,17.4498,17.4637,910200.0
2005-03-04 15:35:00,25.18,25.19,25.16,25.16,454700.0,17.4637,17.4706,17.4498,17.4498,454700.0
2005-03-04 15:40:00,25.17,25.17,25.13,25.15,2619500.0,17.4568,17.4568,17.429,17.4429,2619500.0
2005-03-04 15:45:00,25.16,25.2,25.15,25.2,3097400.0,17.4498,17.4776,17.4429,17.4776,3097400.0
2005-03-04 15:50:00,25.2,25.24,25.19,25.24,1593700.0,17.4776,17.5053,17.4706,17.5053,1593700.0
2005-03-04 15:55:00,25.24,25.24,25.17,25.17,2018700.0,17.5053,17.5053,17.4568,17.4568,2018700.0
2005-03-07 09:30:00,25.18,25.21,25.16,25.2,1876800.0,17.4637,17.4845,17.4498,17.4776,1876800.0
2005-03-07 09:35:00,25.21,25.25,25.2,25.25,1156300.0,17.4845,17.5122,17.4776,17.5122,1156300.0
2005-03-07 09:40:00,25.25,25.29,25.24,25.28,1916200.0,17.5122,17.54,17.5053,17.533,1916200.0
2005-03-07 09:45:00,25.28,25.31,25.26,25.3,1969000.0,17.533,17.5538,17.5192,17.5469,1969000.0
2005-03-07 09:50:00,25.3,25.35,25.29,25.35,1278600.0,17.5469,17.5816,17.54,17.5816,1278600.0
2005-03-07 09:55:00,25.35,25.43,25.34,25.39,2264900.0,17.5816,17.6371,17.5747,17.6093,2264900.0
2005-03-07 10:00:00,25.39,25.4,25.37,25.4,1897400.0,17.6093,17.6163,17.5955,17.6163,1897400.0
2005-03-07 10:05:00,25.4,25.41,25.39,25.4,1305300.0,17.6163,17.6232,17.6093,17.6163,1305300.0
2005-03-07 10:10:00,25.4,25.47,25.38,25.47,1884500.0,17.6163,17.6648,17.6024,17.6648,1884500.0
2005-03-07 10:15:00,25.48,25.5,25.42,25.44,2500300.0,17.6718,17.6856,17.6301,17.644,2500300.0
2005-03-07 10:20:00,25.44,25.45,25.41,25.44,1013600.0,17.644,17.6509,17.6232,17.644,1013600.0
2005-03-07 10:25:00,25.44,25.44,25.4,25.42,1153500.0,17.644,17.644,17.6163,17.6301,1153500.0
2005-03-07 10:30:00,25.42,25.48,25.42,25.45,768900.0,17.6301,17.6718,17.6301,17.6509,768900.0
2005-03-07 10:35:00,25.46,25.47,25.41,25.41,769800.0,17.6579,17.6648,17.6232,17.6232,769800.0
2005-03-07 10:40:00,25.42,25.44,25.41,25.44,656300.0,17.6301,17.644,17.6232,17.644,656300.0
2005-03-07 10:45:00,25.44,25.48,25.43,25.44,662600.0,17.644,17.6718,17.6371,17.644,662600.0
2005-03-07 10:50:00,25.45,25.46,25.43,25.43,391800.0,17.6509,17.6579,17.6371,17.6371,391800.0
2005-03-07 10:55:00,25.43,25.44,25.41,25.42,557500.0,17.6371,17.644,17.6232,17.6301,557500.0
2005-03-07 11:00:00,25.42,25.43,25.41,25.41,609800.0,17.6301,17.6371,17.6232,17.6232,609800.0
2005-03-07 11:05:00,25.41,25.45,25.4,25.45,613000.0,17.6232,17.6509,17.6163,17.6509,613000.0
2005-03-07 11:10:00,25.45,25.46,25.44,25.46,1094200.0,17.6509,17.6579,17.644,17.6579,1094200.0
2005-03-07 11:15:00,25.46,25.46,25.44,25.46,442500.0,17.6579,17.6579,17.644,17.6579,442500.0
2005-03-07 11:20:00,25.45,25.48,25.45,25.47,685700.0,17.6509,17.6718,17.6509,17.6648,685700.0
2005-03-07 11:25:00,25.48,25.48,25.45,25.46,555100.0,17.6718,17.6718,17.6509,17.6579,555100.0
2005-03-07 11:30:00,25.46,25.48,25.46,25.48,507600.0,17.6579,17.6718,17.6579,17.6718,507600.0
2005-03-07 11:35:00,25.48,25.49,25.46,25.46,1003000.0,17.6718,17.6787,17.6579,17.6579,1003000.0
2005-03-07 11:40:00,25.47,25.5,25.45,25.49,1138900.0,17.6648,17.6856,17.6509,17.6787,1138900.0
2005-03-07 11:45:00,25.49,25.5,25.48,25.5,884500.0,17.6787,17.6856,17.6718,17.6856,884500.0
2005-03-07 11:50:00,25.49,25.5,25.48,25.49,805100.0,17.6787,17.6856,17.6718,17.6787,805100.0
2005-03-07 11:55:00,25.49,25.5,25.47,25.48,686500.0,17.6787,17.6856,17.6648,17.6718,686500.0
2005-03-07 12:00:00,25.48,25.58,25.48,25.57,2339900.0,17.6718,17.7411,17.6718,17.7342,2339900.0
2005-03-07 12:05:00,25.57,25.64,25.57,25.61,2607400.0,17.7342,17.7827,17.7342,17.7619,2607400.0
2005-03-07 12:10:00,25.61,25.75,25.57,25.75,2114700.0,17.7619,17.859,17.7342,17.859,2114700.0
2005-03-07 12:15:00,25.75,25.79,25.67,25.67,2317000.0,17.859,17.8868,17.8035,17.8035,2317000.0
2005-03-07 12:20:00,25.67,25.71,25.66,25.7,1727300.0,17.8035,17.8313,17.7966,17.8243,1727300.0
2005-03-07 12:25:00,25.7,25.71,25.67,25.68,1282000.0,17.8243,17.8313,17.8035,17.8105,1282000.0
2005-03-07 12:30:00,25.68,25.69,25.63,25.63,665400.0,17.8105,17.8174,17.7758,17.7758,665400.0
2005-03-07 12:35:00,25.63,25.66,25.63,25.63,681500.0,17.7758,17.7966,17.7758,17.7758,681500.0
2005-03-07 12:40:00,25.63,25.66,25.63,25.66,457700.0,17.7758,17.7966,17.7758,17.7966,457700.0
2005-03-07 12:45:00,25.66,25.67,25.65,25.67,144400.0,17.7966,17.8035,17.7897,17.8035,144400.0
2005-03-07 12:50:00,25.66,25.7,25.66,25.68,393100.0,17.7966,17.8243,17.7966,17.8105,393100.0
2005-03-07 12:55:00,25.67,25.68,25.66,25.66,233400.0,17.8035,17.8105,17.7966,17.7966,233400.0
2005-03-07 13:00:00,25.66,25.68,25.66,25.67,340300.0,17.7966,17.8105,17.7966,17.8035,340300.0
2005-03-07 13:05:00,25.68,25.68,25.65,25.66,264400.0,17.8105,17.8105,17.7897,17.7966,264400.0
2005-03-07 13:10:00,25.66,25.67,25.63,25.65,413700.0,17.7966,17.8035,17.7758,17.7897,413700.0
2005-03-07 13:15:00,25.65,25.66,25.59,25.6,991400.0,17.7897,17.7966,17.748,17.755,991400.0
2005-03-07 13:20:00,25.59,25.6,25.53,25.54,1040400.0,17.748,17.755,17.7064,17.7134,1040400.0
2005-03-07 13:25:00,25.54,25.55,25.48,25.5,1434000.0,17.7134,17.7203,17.6718,17.6856,1434000.0
2005-03-07 13:30:00,25.5,25.53,25.49,25.51,861700.0,17.6856,17.7064,17.6787,17.6926,861700.0
2005-03-07 13:35:00,25.52,25.52,25.47,25.47,525100.0,17.6995,17.6995,17.6648,17.6648,525100.0
2005-03-07 13:40:00,25.47,25.53,25.46,25.52,782000.0,17.6648,17.7064,17.6579,17.6995,782000.0
2005-03-07 13:45:00,25.53,25.54,25.51,25.53,509900.0,17.7064,17.7134,17.6926,17.7064,509900.0
2005-03-07 13:50:00,25.52,25.57,25.52,25.55,879600.0,17.6995,17.7342,17.6995,17.7203,879600.0
2005-03-07 13:55:00,25.56,25.57,25.54,25.56,444500.0,17.7272,17.7342,17.7134,17.7272,444500.0
2005-03-07 14:00:00,25.56,25.57,25.54,25.57,449200.0,17.7272,17.7342,17.7134,17.7342,449200.0
2005-03-07 14:05:00,25.57,25.6,25.56,25.56,742200.0,17.7342,17.755,17.7272,17.7272,742200.0
2005-03-07 14:10:00,25.56,25.57,25.54,25.55,289100.0,17.7272,17.7342,17.7134,17.7203,289100.0
2005-03-07 14:15:00,25.54,25.56,25.52,25.53,593300.0,17.7134,17.7272,17.6995,17.7064,593300.0
2005-03-07 14:20:00,25.52,25.56,25.52,25.53,474900.0,17.6995,17.7272,17.6995,17.7064,474900.0
2005-03-07 14:25:00,25.53,25.53,25.48,25.48,612800.0,17.7064,17.7064,17.6718,17.6718,612800.0
2005-03-07 14:30:00,25.48,25.53,25.48,25.49,324000.0,17.6718,17.7064,17.6718,17.6787,324000.0
2005-03-07 14:35:00,25.5,25.51,25.48,25.5,213200.0,17.6856,17.6926,17.6718,17.6856,213200.0
2005-03-07 14:40:00,25.51,25.54,25.5,25.52,420100.0,17.6926,17.7134,17.6856,17.6995,420100.0
2005-03-07 14:45:00,25.51,25.55,25.51,25.54,493900.0,17.6926,17.7203,17.6926,17.7134,493900.0
2005-03-07 14:50:00,25.54,25.54,25.52,25.53,103500.0,17.7134,17.7134,17.6995,17.7064,103500.0
2005-03-07 14:55:00,25.53,25.54,25.52,25.53,504800.0,17.7064,17.7134,17.6995,17.7064,504800.0
2005-03-07 15:00:00,25.54,25.54,25.52,25.54,283400.0,17.7134,17.7134,17.6995,17.7134,283400.0
2005-03-07 15:05:00,25.54,25.55,25.52,25.52,637800.0,17.7134,17.7203,17.6995,17.6995,637800.0
2005-03-07 15:10:00,25.52,25.53,25.51,25.53,338700.0,17.6995,17.7064,17.6926,17.7064,338700.0
2005-03-07 15:15:00,25.52,25.54,25.51,25.53,576900.0,17.6995,17.7134,17.6926,17.7064,576900.0
2005-03-07 15:20:00,25.52,25.57,25.52,25.57,902100.0,17.6995,17.7342,17.6995,17.7342,902100.0
2005-03-07 15:25:00,25.57,25.58,25.53,25.53,592900.0,17.7342,17.7411,17.7064,17.7064,592900.0
2005-03-07 15:30:00,25.52,25.55,25.47,25.48,1285700.0,17.6995,17.7203,17.6648,17.6718,1285700.0
2005-03-07 15:35:00,25.47,25.51,25.46,25.5,633700.0,17.6648,17.6926,17.6579,17.6856,633700.0
2005-03-07 15:40:00,25.51,25.53,25.47,25.51,1049800.0,17.6926,17.7064,17.6648,17.6926,1049800.0
2005-03-07 15:45:00,25.5,25.51,25.46,25.46,1003300.0,17.6856,17.6926,17.6579,17.6579,1003300.0
2005-03-07 15:50:00,25.46,25.49,25.46,25.47,1594700.0,17.6579,17.6787,17.6579,17.6648,1594700.0
2005-03-07 15:55:00,25.47,25.48,25.45,25.46,1507600.0,17.6648,17.6718,17.6509,17.6579,1507600.0
2005-03-08 09:30:00,25.39,25.42,25.37,25.41,1416000.0,17.6093,17.6301,17.5955,17.6232,1416000.0
2005-03-08 09:35:00,25.42,25.5,25.41,25.44,847000.0,17.6301,17.6856,17.6232,17.644,847000.0
2005-03-08 09:40:00,25.45,25.49,25.42,25.48,757200.0,17.6509,17.6787,17.6301,17.6718,757200.0
2005-03-08 09:45:00,25.48,25.48,25.43,25.43,519600.0,17.6718,17.6718,17.6371,17.6371,519600.0
2005-03-08 09:50:00,25.43,25.62,25.42,25.62,1797200.0,17.6371,17.7688,17.6301,17.7688,1797200.0
2005-03-08 09:55:00,25.61,25.62,25.58,25.6,1172400.0,17.7619,17.7688,17.7411,17.755,1172400.0
2005-03-08 10:00:00,25.6,25.61,25.55,25.57,1122000.0,17.755,17.7619,17.7203,17.7342,1122000.0
2005-03-08 10:05:00,25.57,25.58,25.54,25.56,800900.0,17.7342,17.7411,17.7134,17.7272,800900.0
2005-03-08 10:10:00,25.56,25.58,25.55,25.57,1281000.0,17.7272,17.7411,17.7203,17.7342,1281000.0
2005-03-08 10:15:00,25.57,25.62,25.5,25.55,1157300.0,17.7342,17.7688,17.6856,17.7203,1157300.0
2005-03-08 10:20:00,25.54,25.55,25.47,25.47,1057400.0,17.7134,17.7203,17.6648,17.6648,1057400.0
2005-03-08 10:25:00,25.47,25.51,25.45,25.49,1194000.0,17.6648,17.6926,17.6509,17.6787,1194000.0
2005-03-08 10:30:00,25.49,25.56,25.48,25.52,1269400.0,17.6787,17.7272,17.6718,17.6995,1269400.0
2005-03-08 10:35:00,25.52,25.53,25.49,25.49,861200.0,17.6995,17.7064,17.6787,17.6787,861200.0
2005-03-08 10:40:00,25.49,25.52,25.48,25.51,484600.0,17.6787,17.6995,17.6718,17.6926,484600.0
2005-03-08 10:45:00,25.51,25.53,25.5,25.51,1599300.0,17.6926,17.7064,17.6856,17.6926,1599300.0
2005-03-08 10:50:00,25.51,25.52,25.49,25.49,797000.0,17.6926,17.6995,17.6787,17.6787,797000.0
2005-03-08 10:55:00,25.49,25.52,25.48,25.51,1172800.0,17.6787,17.6995,17.6718,17.6926,1172800.0
2005-03-08 11:00:00,25.51,25.52,25.48,25.48,585700.0,17.6926,17.6995,17.6718,17.6718,585700.0
2005-03-08 11:05:00,25.48,25.49,25.47,25.48,526500.0,17.6718,17.6787,17.6648,17.6718,526500.0
2005-03-08 11:10:00,25.49,25.52,25.48,25.51,807900.0,17.6787,17.6995,17.6718,17.6926,807900.0
2005-03-08 11:15:00,25.52,25.52,25.5,25.5,694300.0,17.6995,17.6995,17.6856,17.6856,694300.0
2005-03-08 11:20:00,25.5,25.51,25.49,25.5,384800.0,17.6856,17.6926,17.6787,17.6856,384800.0
2005-03-08 11:25:00,25.49,25.51,25.49,25.5,391200.0,17.6787,17.6926,17.6787,17.6856,391200.0
2005-03-08 11:30:00,25.5,25.51,25.49,25.49,397400.0,17.6856,17.6926,17.6787,17.6787,397400.0
2005-03-08 11:35:00,25.49,25.5,25.48,25.48,275400.0,17.6787,17.6856,17.6718,17.6718,275400.0
2005-03-08 11:40:00,25.48,25.51,25.48,25.49,475300.0,17.6718,17.6926,17.6718,17.6787,475300.0
2005-03-08 11:45:00,25.5,25.5,25.48,25.48,118900.0,17.6856,17.6856,17.6718,17.6718,118900.0
2005-03-08 11:50:00,25.49,25.5,25.47,25.48,434200.0,17.6787,17.6856,17.6648,17.6718,434200.0
2005-03-08 11:55:00,25.48,25.48,25.45,25.46,258700.0,17.6718,17.6718,17.6509,17.6579,258700.0
2005-03-08 12:00:00,25.46,25.47,25.44,25.46,809400.0,17.6579,17.6648,17.644,17.6579,809400.0
2005-03-08 12:05:00,25.45,25.47,25.45,25.46,187200.0,17.6509,17.6648,17.6509,17.6579,187200.0
2005-03-08 12:10:00,25.47,25.47,25.45,25.45,236900.0,17.6648,17.6648,17.6509,17.6509,236900.0
2005-03-08 12:15:00,25.45,25.48,25.45,25.47,299400.0,17.6509,17.6718,17.6509,17.6648,299400.0
2005-03-08 12:20:00,25.48,25.49,25.47,25.48,374800.0,17.6718,17.6787,17.6648,17.6718,374800.0
2005-03-08 12:25:00,25.49,25.49,25.48,25.48,167700.0,17.6787,17.6787,17.6718,17.6718,167700.0
2005-03-08 12:30:00,25.48,25.49,25.45,25.46,281900.0,17.6718,17.6787,17.6509,17.6579,281900.0
2005-03-08 12:35:00,25.45,25.47,25.45,25.47,294400.0,17.6509,17.6648,17.6509,17.6648,294400.0
2005-03-08 12:40:00,25.47,25.49,25.45,25.46,421000.0,17.6648,17.6787,17.6509,17.6579,421000.0
2005-03-08 12:45:00,25.46,25.46,25.44,25.44,336500.0,17.6579,17.6579,17.644,17.644,336500.0
2005-03-08 12:50:00,25.44,25.46,25.44,25.45,229400.0,17.644,17.6579,17.644,17.6509,229400.0
2005-03-08 12:55:00,25.44,25.45,25.44,25.45,75700.0,17.644,17.6509,17.644,17.6509,75700.0
2005-03-08 13:00:00,25.45,25.46,25.44,25.46,194200.0,17.6509,17.6579,17.644,17.6579,194200.0
2005-03-08 13:05:00,25.45,25.48,25.45,25.45,676700.0,17.6509,17.6718,17.6509,17.6509,676700.0
2005-03-08 13:10:00,25.46,25.48,25.45,25.47,228700.0,17.6579,17.6718,17.6509,17.6648,228700.0
2005-03-08 13:15:00,25.47,25.48,25.46,25.46,205800.0,17.6648,17.6718,17.6579,17.6579,205800.0
2005-03-08 13:20:00,25.47,25.47,25.46,25.46,90300.0,17.6648,17.6648,17.6579,17.6579,90300.0
2005-03-08 13:25:00,25.46,25.47,25.46,25.46,85900.0,17.6579,17.6648,17.6579,17.6579,85900.0
2005-03-08 13:30:00,25.46,25.48,25.46,25.48,259000.0,17.6579,17.6718,17.6579,17.6718,259000.0
2005-03-08 13:35:00,25.47,25.48,25.46,25.47,170800.0,17.6648,17.6718,17.6579,17.6648,170800.0
2005-03-08 13:40:00,25.47,25.47,25.43,25.43,706700.0,17.6648,17.6648,17.6371,17.6371,706700.0
2005-03-08 13:45:00,25.43,25.44,25.4,25.41,753200.0,17.6371,17.644,17.6163,17.6232,753200.0
2005-03-08 13:50:00,25.41,25.42,25.36,25.41,1138500.0,17.6232,17.6301,17.5885,17.6232,1138500.0
2005-03-08 13:55:00,25.41,25.42,25.38,25.38,608800.0,17.6232,17.6301,17.6024,17.6024,608800.0
2005-03-08 14:00:00,25.38,25.41,25.36,25.4,629000.0,17.6024,17.6232,17.5885,17.6163,629000.0
2005-03-08 14:05:00,25.41,25.43,25.4,25.41,368900.0,17.6232,17.6371,17.6163,17.6232,368900.0
2005-03-08 14:10:00,25.41,25.42,25.39,25.4,228900.0,17.6232,17.6301,17.6093,17.6163,228900.0
2005-03-08 14:15:00,25.4,25.4,25.37,25.38,191300.0,17.6163,17.6163,17.5955,17.6024,191300.0
2005-03-08 14:20:00,25.38,25.42,25.36,25.4,875300.0,17.6024,17.6301,17.5885,17.6163,875300.0
2005-03-08 14:25:00,25.4,25.41,25.39,25.4,268100.0,17.6163,17.6232,17.6093,17.6163,268100.0
2005-03-08 14:30:00,25.4,25.43,25.39,25.42,626400.0,17.6163,17.6371,17.6093,17.6301,626400.0
2005-03-08 14:35:00,25.41,25.43,25.41,25.43,473800.0,17.6232,17.6371,17.6232,17.6371,473800.0
2005-03-08 14:40:00,25.43,25.43,25.39,25.39,586100.0,17.6371,17.6371,17.6093,17.6093,586100.0
2005-03-08 14:45:00,25.38,25.41,25.37,25.39,892600.0,17.6024,17.6232,17.5955,17.6093,892600.0
2005-03-08 14:50:00,25.4,25.4,25.38,25.38,233300.0,17.6163,17.6163,17.6024,17.6024,233300.0
2005-03-08 14:55:00,25.38,25.41,25.38,25.4,412100.0,17.6024,17.6232,17.6024,17.6163,412100.0
2005-03-08 15:00:00,25.41,25.41,25.38,25.39,214400.0,17.6232,17.6232,17.6024,17.6093,214400.0
2005-03-08 15:05:00,25.39,25.39,25.37,25.39,616400.0,17.6093,17.6093,17.5955,17.6093,616400.0
2005-03-08 15:10:00,25.39,25.4,25.38,25.38,271800.0,17.6093,17.6163,17.6024,17.6024,271800.0
2005-03-08 15:15:00,25.39,25.39,25.38,25.39,277900.0,17.6093,17.6093,17.6024,17.6093,277900.0
2005-03-08 15:20:00,25.39,25.4,25.35,25.39,723800.0,17.6093,17.6163,17.5816,17.6093,723800.0
2005-03-08 15:25:00,25.39,25.4,25.38,25.38,239800.0,17.6093,17.6163,17.6024,17.6024,239800.0
2005-03-08 15:30:00,25.39,25.39,25.37,25.37,721600.0,17.6093,17.6093,17.5955,17.5955,721600.0
2005-03-08 15:35:00,25.37,25.39,25.34,25.34,923200.0,17.5955,17.6093,17.5747,17.5747,923200.0
2005-03-08 15:40:00,25.35,25.4,25.34,25.39,1679100.0,17.5816,17.6163,17.5747,17.6093,1679100.0
2005-03-08 15:45:00,25.4,25.44,25.39,25.43,1284100.0,17.6163,17.644,17.6093,17.6371,1284100.0
2005-03-08 15:50:00,25.44,25.45,25.41,25.41,1102500.0,17.644,17.6509,17.6232,17.6232,1102500.0
2005-03-08 15:55:00,25.41,25.42,25.39,25.4,1205600.0,17.6232,17.6301,17.6093,17.6163,1205600.0
2005-03-09 09:30:00,25.38,25.44,25.36,25.4,1885000.0,17.6024,17.644,17.5885,17.6163,1885000.0
2005-03-09 09:35:00,25.4,25.46,25.4,25.4,1126700.0,17.6163,17.6579,17.6163,17.6163,1126700.0
2005-03-09 09:40:00,25.4,25.4,25.34,25.35,866700.0,17.6163,17.6163,17.5747,17.5816,866700.0
2005-03-09 09:45:00,25.35,25.37,25.32,25.33,1853100.0,17.5816,17.5955,17.5608,17.5677,1853100.0
2005-03-09 09:50:00,25.33,25.38,25.31,25.35,957200.0,17.5677,17.6024,17.5538,17.5816,957200.0
2005-03-09 09:55:00,25.35,25.37,25.33,25.33,875700.0,17.5816,17.5955,17.5677,17.5677,875700.0
2005-03-09 10:00:00,25.33,25.4,25.33,25.36,1026700.0,17.5677,17.6163,17.5677,17.5885,1026700.0
2005-03-09 10:05:00,25.36,25.37,25.34,25.34,751500.0,17.5885,17.5955,17.5747,17.5747,751500.0
2005-03-09 10:10:00,25.35,25.39,25.33,25.38,629200.0,17.5816,17.6093,17.5677,17.6024,629200.0
2005-03-09 10:15:00,25.39,25.42,25.38,25.39,430600.0,17.6093,17.6301,17.6024,17.6093,430600.0
2005-03-09 10:20:00,25.4,25.43,25.38,25.4,784700.0,17.6163,17.6371,17.6024,17.6163,784700.0
2005-03-09 10:25:00,25.41,25.46,25.39,25.46,915700.0,17.6232,17.6579,17.6093,17.6579,915700.0
2005-03-09 10:30:00,25.45,25.53,25.44,25.47,1678600.0,17.6509,17.7064,17.644,17.6648,1678600.0
2005-03-09 10:35:00,25.48,25.51,25.46,25.46,927000.0,17.6718,17.6926,17.6579,17.6579,927000.0
2005-03-09 10:40:00,25.47,25.53,25.43,25.48,899500.0,17.6648,17.7064,17.6371,17.6718,899500.0
2005-03-09 10:45:00,25.48,25.54,25.47,25.53,895800.0,17.6718,17.7134,17.6648,17.7064,895800.0
2005-03-09 10:50:00,25.54,25.57,25.52,25.55,1118100.0,17.7134,17.7342,17.6995,17.7203,1118100.0
2005-03-09 10:55:00,25.55,25.57,25.52,25.53,766800.0,17.7203,17.7342,17.6995,17.7064,766800.0
2005-03-09 11:00:00,25.52,25.53,25.47,25.51,1602800.0,17.6995,17.7064,17.6648,17.6926,1602800.0
2005-03-09 11:05:00,25.51,25.53,25.48,25.48,688300.0,17.6926,17.7064,17.6718,17.6718,688300.0
2005-03-09 11:10:00,25.49,25.51,25.48,25.51,431700.0,17.6787,17.6926,17.6718,17.6926,431700.0
2005-03-09 11:15:00,25.5,25.51,25.48,25.49,505900.0,17.6856,17.6926,17.6718,17.6787,505900.0
2005-03-09 11:20:00,25.49,25.51,25.47,25.5,663200.0,17.6787,17.6926,17.6648,17.6856,663200.0
2005-03-09 11:25:00,25.49,25.52,25.47,25.48,794300.0,17.6787,17.6995,17.6648,17.6718,794300.0
2005-03-09 11:30:00,25.48,25.5,25.47,25.47,232600.0,17.6718,17.6856,17.6648,17.6648,232600.0
2005-03-09 11:35:00,25.47,25.49,25.46,25.48,474900.0,17.6648,17.6787,17.6579,17.6718,474900.0
2005-03-09 11:40:00,25.49,25.52,25.47,25.48,337900.0,17.6787,17.6995,17.6648,17.6718,337900.0
2005-03-09 11:45:00,25.48,25.5,25.47,25.49,301800.0,17.6718,17.6856,17.6648,17.6787,301800.0
2005-03-09 11:50:00,25.5,25.51,25.49,25.5,265500.0,17.6856,17.6926,17.6787,17.6856,265500.0
2005-03-09 11:55:00,25.51,25.52,25.5,25.51,232100.0,17.6926,17.6995,17.6856,17.6926,232100.0
2005-03-09 12:00:00,25.51,25.51,25.43,25.43,715100.0,17.6926,17.6926,17.6371,17.6371,715100.0
2005-03-09 12:05:00,25.44,25.48,25.42,25.45,557100.0,17.644,17.6718,17.6301,17.6509,557100.0
2005-03-09 12:10:00,25.46,25.46,25.45,25.46,103400.0,17.6579,17.6579,17.6509,17.6579,103400.0
2005-03-09 12:15:00,25.46,25.46,25.38,25.42,987400.0,17.6579,17.6579,17.6024,17.6301,987400.0
2005-03-09 12:20:00,25.42,25.42,25.39,25.4,276400.0,17.6301,17.6301,17.6093,17.6163,276400.0
2005-03-09 12:25:00,25.4,25.41,25.39,25.4,345000.0,17.6163,17.6232,17.6093,17.6163,345000.0
2005-03-09 12:30:00,25.41,25.42,24.41,25.4,558000.0,17.6232,17.6301,16.9296,17.6163,558000.0
2005-03-09 12:35:00,25.41,25.45,25.4,25.44,516700.0,17.6232,17.6509,17.6163,17.644,516700.0
2005-03-09 12:40:00,25.44,25.44,25.39,25.4,303500.0,17.644,17.644,17.6093,17.6163,303500.0
2005-03-09 12:45:00,25.4,25.41,25.39,25.4,283600.0,17.6163,17.6232,17.6093,17.6163,283600.0
2005-03-09 12:50:00,25.41,25.41,25.34,25.37,1044700.0,17.6232,17.6232,17.5747,17.5955,1044700.0
2005-03-09 12:55:00,25.37,25.38,25.32,25.35,1123000.0,17.5955,17.6024,17.5608,17.5816,1123000.0
2005-03-09 13:00:00,25.35,25.38,25.34,25.36,885600.0,17.5816,17.6024,17.5747,17.5885,885600.0
2005-03-09 13:05:00,25.36,25.36,25.34,25.35,334600.0,17.5885,17.5885,17.5747,17.5816,334600.0
2005-03-09 13:10:00,25.35,25.39,25.35,25.36,804200.0,17.5816,17.6093,17.5816,17.5885,804200.0
2005-03-09 13:15:00,25.36,25.38,25.34,25.36,857200.0,17.5885,17.6024,17.5747,17.5885,857200.0
2005-03-09 13:20:00,25.36,25.38,25.36,25.36,152100.0,17.5885,17.6024,17.5885,17.5885,152100.0
2005-03-09 13:25:00,25.36,25.38,25.34,25.35,342400.0,17.5885,17.6024,17.5747,17.5816,342400.0
2005-03-09 13:30:00,25.36,25.38,25.34,25.37,517300.0,17.5885,17.6024,17.5747,17.5955,517300.0
2005-03-09 13:35:00,25.37,25.39,25.35,25.36,266700.0,17.5955,17.6093,17.5816,17.5885,266700.0
2005-03-09 13:40:00,25.37,25.37,25.34,25.35,878300.0,17.5955,17.5955,17.5747,17.5816,878300.0
2005-03-09 13:45:00,25.35,25.36,25.34,25.35,230200.0,17.5816,17.5885,17.5747,17.5816,230200.0
2005-03-09 13:50:00,25.35,25.36,25.34,25.35,452200.0,17.5816,17.5885,17.5747,17.5816,452200.0
2005-03-09 13:55:00,25.36,25.41,25.35,25.4,979400.0,17.5885,17.6232,17.5816,17.6163,979400.0
2005-03-09 14:00:00,25.4,25.5,25.4,25.42,877400.0,17.6163,17.6856,17.6163,17.6301,877400.0
2005-03-09 14:05:00,25.42,25.43,25.41,25.42,235500.0,17.6301,17.6371,17.6232,17.6301,235500.0
2005-03-09 14:10:00,25.42,25.45,25.41,25.41,379300.0,17.6301,17.6509,17.6232,17.6232,379300.0
2005-03-09 14:15:00,25.42,25.45,25.41,25.44,330800.0,17.6301,17.6509,17.6232,17.644,330800.0
2005-03-09 14:20:00,25.43,25.44,25.39,25.4,610800.0,17.6371,17.644,17.6093,17.6163,610800.0
2005-03-09 14:25:00,25.4,25.45,25.36,25.41,983200.0,17.6163,17.6509,17.5885,17.6232,983200.0
2005-03-09 14:30:00,25.41,25.44,25.36,25.44,625800.0,17.6232,17.644,17.5885,17.644,625800.0
2005-03-09 14:35:00,25.43,25.47,25.39,25.4,771900.0,17.6371,17.6648,17.6093,17.6163,771900.0
2005-03-09 14:40:00,25.39,25.45,25.39,25.45,377400.0,17.6093,17.6509,17.6093,17.6509,377400.0
2005-03-09 14:45:00,25.45,25.45,25.42,25.42,188800.0,17.6509,17.6509,17.6301,17.6301,188800.0
2005-03-09 14:50:00,25.42,25.42,25.38,25.38,537300.0,17.6301,17.6301,17.6024,17.6024,537300.0
2005-03-09 14:55:00,25.39,25.39,25.37,25.37,543000.0,17.6093,17.6093,17.5955,17.5955,543000.0
2005-03-09 15:00:00,25.37,25.38,25.34,25.37,915700.0,17.5955,17.6024,17.5747,17.5955,915700.0
2005-03-09 15:05:00,25.36,25.38,25.35,25.37,360600.0,17.5885,17.6024,17.5816,17.5955,360600.0
2005-03-09 15:10:00,25.37,25.39,25.33,25.33,868000.0,17.5955,17.6093,17.5677,17.5677,868000.0
2005-03-09 15:15:00,25.33,25.36,25.33,25.36,1142600.0,17.5677,17.5885,17.5677,17.5885,1142600.0
2005-03-09 15:20:00,25.36,25.37,25.34,25.34,986700.0,17.5885,17.5955,17.5747,17.5747,986700.0
2005-03-09 15:25:00,25.34,25.41,25.34,25.4,1068500.0,17.5747,17.6232,17.5747,17.6163,1068500.0
2005-03-09 15:30:00,25.4,25.42,24.41,25.4,828100.0,17.6163,17.6301,16.9296,17.6163,828100.0
2005-03-09 15:35:00,25.4,25.4,25.38,25.39,341100.0,17.6163,17.6163,17.6024,17.6093,341100.0
2005-03-09 15:40:00,25.39,25.4,25.33,25.38,839000.0,17.6093,17.6163,17.5677,17.6024,839000.0
2005-03-09 15:45:00,25.39,25.39,25.28,25.3,1603900.0,17.6093,17.6093,17.533,17.5469,1603900.0
2005-03-09 15:50:00,25.3,25.35,25.28,25.34,1205200.0,17.5469,17.5816,17.533,17.5747,1205200.0
2005-03-09 15:55:00,25.35,25.38,25.3,25.32,1817800.0,17.5816,17.6024,17.5469,17.5608,1817800.0
2005-03-10 09:30:00,25.43,25.48,25.39,25.47,2568000.0,17.6371,17.6718,17.6093,17.6648,2568000.0
2005-03-10 09:35:00,25.46,25.47,25.36,25.39,988900.0,17.6579,17.6648,17.5885,17.6093,988900.0
2005-03-10 09:40:00,25.39,25.4,25.34,25.36,888700.0,17.6093,17.6163,17.5747,17.5885,888700.0
2005-03-10 09:45:00,25.35,25.38,25.31,25.33,980400.0,17.5816,17.6024,17.5538,17.5677,980400.0
2005-03-10 09:50:00,25.33,25.36,25.32,25.35,1001000.0,17.5677,17.5885,17.5608,17.5816,1001000.0
2005-03-10 09:55:00,25.35,25.38,25.33,25.36,1017700.0,17.5816,17.6024,17.5677,17.5885,1017700.0
2005-03-10 10:00:00,25.35,25.37,25.33,25.34,738100.0,17.5816,17.5955,17.5677,17.5747,738100.0
2005-03-10 10:05:00,25.34,25.36,25.33,25.35,528200.0,17.5747,17.5885,17.5677,17.5816,528200.0
2005-03-10 10:10:00,25.35,25.36,25.31,25.36,930100.0,17.5816,17.5885,17.5538,17.5885,930100.0
2005-03-10 10:15:00,25.35,25.38,25.35,25.38,539600.0,17.5816,17.6024,17.5816,17.6024,539600.0
2005-03-10 10:20:00,25.38,25.39,25.35,25.38,672500.0,17.6024,17.6093,17.5816,17.6024,672500.0
2005-03-10 10:25:00,25.37,25.39,25.36,25.36,408700.0,17.5955,17.6093,17.5885,17.5885,408700.0
2005-03-10 10:30:00,25.36,25.37,25.34,25.35,761000.0,17.5885,17.5955,17.5747,17.5816,761000.0
2005-03-10 10:35:00,25.36,25.37,25.34,25.36,449300.0,17.5885,17.5955,17.5747,17.5885,449300.0
2005-03-10 10:40:00,25.37,25.38,25.34,25.38,871300.0,17.5955,17.6024,17.5747,17.6024,871300.0
2005-03-10 10:45:00,25.37,25.38,25.35,25.35,731700.0,17.5955,17.6024,17.5816,17.5816,731700.0
2005-03-10 10:50:00,25.35,25.37,25.34,25.36,397800.0,17.5816,17.5955,17.5747,17.5885,397800.0
2005-03-10 10:55:00,25.36,25.37,25.35,25.35,357700.0,17.5885,17.5955,17.5816,17.5816,357700.0
2005-03-10 11:00:00,25.35,25.35,25.33,25.34,467300.0,17.5816,17.5816,17.5677,17.5747,467300.0
2005-03-10 11:05:00,25.34,25.35,25.28,25.28,812700.0,17.5747,17.5816,17.533,17.533,812700.0
2005-03-10 11:10:00,25.28,25.3,25.25,25.27,864300.0,17.533,17.5469,17.5122,17.5261,864300.0
2005-03-10 11:15:00,25.27,25.32,25.26,25.32,931600.0,17.5261,17.5608,17.5192,17.5608,931600.0
2005-03-10 11:20:00,25.32,25.32,25.28,25.29,317000.0,17.5608,17.5608,17.533,17.54,317000.0
2005-03-10 11:25:00,25.29,25.33,25.28,25.28,426200.0,17.54,17.5677,17.533,17.533,426200.0
2005-03-10 11:30:00,25.29,25.31,25.28,25.3,295000.0,17.54,17.5538,17.533,17.5469,295000.0
2005-03-10 11:35:00,25.29,25.32,25.29,25.31,398000.0,17.54,17.5608,17.54,17.5538,398000.0
2005-03-10 11:40:00,25.3,25.31,25.28,25.29,178700.0,17.5469,17.5538,17.533,17.54,178700.0
2005-03-10 11:45:00,25.29,25.32,25.28,25.31,298200.0,17.54,17.5608,17.533,17.5538,298200.0
2005-03-10 11:50:00,25.31,25.33,25.29,25.29,622900.0,17.5538,17.5677,17.54,17.54,622900.0
2005-03-10 11:55:00,25.29,25.31,25.29,25.31,283900.0,17.54,17.5538,17.54,17.5538,283900.0
2005-03-10 12:00:00,25.31,25.34,25.3,25.33,606900.0,17.5538,17.5747,17.5469,17.5677,606900.0
2005-03-10 12:05:00,25.34,25.35,25.33,25.34,318100.0,17.5747,17.5816,17.5677,17.5747,318100.0
2005-03-10 12:10:00,25.35,25.35,25.34,25.34,148900.0,17.5816,17.5816,17.5747,17.5747,148900.0
2005-03-10 12:15:00,25.34,25.37,25.3,25.35,654300.0,17.5747,17.5955,17.5469,17.5816,654300.0
2005-03-10 12:20:00,25.35,25.36,25.34,25.34,363500.0,17.5816,17.5885,17.5747,17.5747,363500.0
2005-03-10 12:25:00,25.34,25.35,25.31,25.34,809200.0,17.5747,17.5816,17.5538,17.5747,809200.0
2005-03-10 12:30:00,25.34,25.36,25.32,25.33,500300.0,17.5747,17.5885,17.5608,17.5677,500300.0
2005-03-10 12:35:00,25.34,25.34,25.32,25.32,165700.0,17.5747,17.5747,17.5608,17.5608,165700.0
2005-03-10 12:40:00,25.33,25.33,25.31,25.32,305500.0,17.5677,17.5677,17.5538,17.5608,305500.0
2005-03-10 12:45:00,25.31,25.32,25.31,25.31,53700.0,17.5538,17.5608,17.5538,17.5538,53700.0
2005-03-10 12:50:00,25.31,25.32,25.27,25.27,544000.0,17.5538,17.5608,17.5261,17.5261,544000.0
2005-03-10 12:55:00,25.28,25.31,25.27,25.29,796400.0,17.533,17.5538,17.5261,17.54,796400.0
2005-03-10 13:00:00,25.29,25.31,25.28,25.3,1292600.0,17.54,17.5538,17.533,17.5469,1292600.0
2005-03-10 13:05:00,25.3,25.31,25.29,25.3,673500.0,17.5469,17.5538,17.54,17.5469,673500.0
2005-03-10 13:10:00,25.3,25.33,25.3,25.32,626500.0,17.5469,17.5677,17.5469,17.5608,626500.0
2005-03-10 13:15:00,25.33,25.33,25.29,25.29,867800.0,17.5677,17.5677,17.54,17.54,867800.0
2005-03-10 13:20:00,25.29,25.31,25.29,25.3,425100.0,17.54,17.5538,17.54,17.5469,425100.0
2005-03-10 13:25:00,25.3,25.34,25.3,25.31,1274900.0,17.5469,17.5747,17.5469,17.5538,1274900.0
2005-03-10 13:30:00,25.31,25.33,25.3,25.31,428300.0,17.5538,17.5677,17.5469,17.5538,428300.0
2005-03-10 13:35:00,25.31,25.35,25.3,25.34,617700.0,17.5538,17.5816,17.5469,17.5747,617700.0
2005-03-10 13:40:00,25.33,25.35,25.33,25.34,246600.0,17.5677,17.5816,17.5677,17.5747,246600.0
2005-03-10 13:45:00,25.35,25.38,25.33,25.35,1188100.0,17.5816,17.6024,17.5677,17.5816,1188100.0
2005-03-10 13:50:00,25.36,25.36,25.33,25.33,613200.0,17.5885,17.5885,17.5677,17.5677,613200.0
2005-03-10 13:55:00,25.33,25.35,25.32,25.34,748400.0,17.5677,17.5816,17.5608,17.5747,748400.0
2005-03-10 14:00:00,25.34,25.34,25.3,25.3,406600.0,17.5747,17.5747,17.5469,17.5469,406600.0
2005-03-10 14:05:00,25.31,25.32,25.3,25.32,959400.0,17.5538,17.5608,17.5469,17.5608,959400.0
2005-03-10 14:10:00,25.31,25.34,25.3,25.3,434100.0,17.5538,17.5747,17.5469,17.5469,434100.0
2005-03-10 14:15:00,25.31,25.32,25.3,25.31,357200.0,17.5538,17.5608,17.5469,17.5538,357200.0
2005-03-10 14:20:00,25.32,25.32,25.29,25.29,657000.0,17.5608,17.5608,17.54,17.54,657000.0
2005-03-10 14:25:00,25.29,25.31,25.28,25.31,688400.0,17.54,17.5538,17.533,17.5538,688400.0
2005-03-10 14:30:00,25.31,25.31,25.29,25.29,587500.0,17.5538,17.5538,17.54,17.54,587500.0
2005-03-10 14:35:00,25.29,25.31,25.29,25.31,1197800.0,17.54,17.5538,17.54,17.5538,1197800.0
2005-03-10 14:40:00,25.31,25.33,25.29,25.3,1003200.0,17.5538,17.5677,17.54,17.5469,1003200.0
2005-03-10 14:45:00,25.3,25.34,25.3,25.33,766500.0,17.5469,17.5747,17.5469,17.5677,766500.0
2005-03-10 14:50:00,25.33,25.34,25.32,25.33,1423500.0,17.5677,17.5747,17.5608,17.5677,1423500.0
2005-03-10 14:55:00,25.34,25.34,25.32,25.32,267900.0,17.5747,17.5747,17.5608,17.5608,267900.0
2005-03-10 15:00:00,25.33,25.34,25.31,25.34,480700.0,17.5677,17.5747,17.5538,17.5747,480700.0
2005-03-10 15:05:00,25.34,25.34,25.3,25.3,589700.0,17.5747,17.5747,17.5469,17.5469,589700.0
2005-03-10 15:10:00,25.3,25.32,25.3,25.31,319100.0,17.5469,17.5608,17.5469,17.5538,319100.0
2005-03-10 15:15:00,25.31,25.32,25.3,25.31,312100.0,17.5538,17.5608,17.5469,17.5538,312100.0
2005-03-10 15:20:00,25.31,25.33,25.3,25.33,384800.0,17.5538,17.5677,17.5469,17.5677,384800.0
2005-03-10 15:25:00,25.33,25.34,25.31,25.33,411900.0,17.5677,17.5747,17.5538,17.5677,411900.0
2005-03-10 15:30:00,25.33,25.36,25.33,25.34,794800.0,17.5677,17.5885,17.5677,17.5747,794800.0
2005-03-10 15:35:00,25.34,25.35,25.31,25.32,582200.0,17.5747,17.5816,17.5538,17.5608,582200.0
2005-03-10 15:40:00,25.32,25.35,25.32,25.34,585000.0,17.5608,17.5816,17.5608,17.5747,585000.0
2005-03-10 15:45:00,25.34,25.35,25.33,25.33,599700.0,17.5747,17.5816,17.5677,17.5677,599700.0
2005-03-10 15:50:00,25.34,25.35,25.32,25.33,734100.0,17.5747,17.5816,17.5608,17.5677,734100.0
2005-03-10 15:55:00,25.34,25.44,25.33,25.43,1823000.0,17.5747,17.644,17.5677,17.6371,1823000.0
2005-03-11 09:30:00,25.46,25.47,25.39,25.45,2617300.0,17.6579,17.6648,17.6093,17.6509,2617300.0
2005-03-11 09:35:00,25.45,25.48,25.36,25.39,1337100.0,17.6509,17.6718,17.5885,17.6093,1337100.0
2005-03-11 09:40:00,25.38,25.42,25.37,25.42,763200.0,17.6024,17.6301,17.5955,17.6301,763200.0
2005-03-11 09:45:00,25.42,25.46,25.4,25.44,731600.0,17.6301,17.6579,17.6163,17.644,731600.0
2005-03-11 09:50:00,25.44,25.48,25.43,25.48,1065900.0,17.644,17.6718,17.6371,17.6718,1065900.0
2005-03-11 09:55:00,25.48,25.48,25.41,25.42,934400.0,17.6718,17.6718,17.6232,17.6301,934400.0
2005-03-11 10:00:00,25.42,25.45,25.4,25.44,967900.0,17.6301,17.6509,17.6163,17.644,967900.0
2005-03-11 10:05:00,25.43,25.45,25.4,25.41,429100.0,17.6371,17.6509,17.6163,17.6232,429100.0
2005-03-11 10:10:00,25.41,25.42,25.38,25.38,546200.0,17.6232,17.6301,17.6024,17.6024,546200.0
2005-03-11 10:15:00,25.38,25.39,25.34,25.39,952300.0,17.6024,17.6093,17.5747,17.6093,952300.0
2005-03-11 10:20:00,25.38,25.41,25.36,25.39,514400.0,17.6024,17.6232,17.5885,17.6093,514400.0
2005-03-11 10:25:00,25.39,25.4,25.37,25.39,346000.0,17.6093,17.6163,17.5955,17.6093,346000.0
2005-03-11 10:30:00,25.38,25.42,25.36,25.37,540600.0,17.6024,17.6301,17.5885,17.5955,540600.0
2005-03-11 10:35:00,25.37,25.4,25.35,25.37,496700.0,17.5955,17.6163,17.5816,17.5955,496700.0
2005-03-11 10:40:00,25.37,25.38,25.34,25.34,385300.0,17.5955,17.6024,17.5747,17.5747,385300.0
2005-03-11 10:45:00,25.34,25.38,25.33,25.35,398500.0,17.5747,17.6024,17.5677,17.5816,398500.0
2005-03-11 10:50:00,25.35,25.36,25.32,25.33,1372900.0,17.5816,17.5885,17.5608,17.5677,1372900.0
2005-03-11 10:55:00,25.33,25.34,25.31,25.33,699400.0,17.5677,17.5747,17.5538,17.5677,699400.0
2005-03-11 11:00:00,25.33,25.33,25.31,25.31,413500.0,17.5677,17.5677,17.5538,17.5538,413500.0
2005-03-11 11:05:00,25.31,25.32,25.27,25.32,1133700.0,17.5538,17.5608,17.5261,17.5608,1133700.0
2005-03-11 11:10:00,25.32,25.32,25.3,25.3,929400.0,17.5608,17.5608,17.5469,17.5469,929400.0
2005-03-11 11:15:00,25.3,25.36,25.29,25.35,973200.0,17.5469,17.5885,17.54,17.5816,973200.0
2005-03-11 11:20:00,25.34,25.35,25.33,25.34,367200.0,17.5747,17.5816,17.5677,17.5747,367200.0
2005-03-11 11:25:00,25.34,25.35,25.31,25.31,338100.0,17.5747,17.5816,17.5538,17.5538,338100.0
2005-03-11 11:30:00,25.32,25.32,25.3,25.31,340300.0,17.5608,17.5608,17.5469,17.5538,340300.0
2005-03-11 11:35:00,25.31,25.32,25.3,25.31,243900.0,17.5538,17.5608,17.5469,17.5538,243900.0
2005-03-11 11:40:00,25.31,25.35,25.3,25.33,1153300.0,17.5538,17.5816,17.5469,17.5677,1153300.0
2005-03-11 11:45:00,25.33,25.34,25.3,25.32,110400.0,17.5677,17.5747,17.5469,17.5608,110400.0
2005-03-11 11:50:00,25.32,25.35,25.3,25.32,184100.0,17.5608,17.5816,17.5469,17.5608,184100.0
2005-03-11 11:55:00,25.32,25.34,25.31,25.31,245800.0,17.5608,17.5747,17.5538,17.5538,245800.0
2005-03-11 12:00:00,25.32,25.32,25.29,25.3,508200.0,17.5608,17.5608,17.54,17.5469,508200.0
2005-03-11 12:05:00,25.29,25.31,25.29,25.31,537800.0,17.54,17.5538,17.54,17.5538,537800.0
2005-03-11 12:10:00,25.3,25.31,25.28,25.31,461700.0,17.5469,17.5538,17.533,17.5538,461700.0
2005-03-11 12:15:00,25.31,25.32,25.3,25.31,218100.0,17.5538,17.5608,17.5469,17.5538,218100.0
2005-03-11 12:20:00,25.31,25.32,25.3,25.31,50700.0,17.5538,17.5608,17.5469,17.5538,50700.0
2005-03-11 12:25:00,25.31,25.33,25.31,25.32,406300.0,17.5538,17.5677,17.5538,17.5608,406300.0
2005-03-11 12:30:00,25.32,25.33,25.31,25.31,364200.0,17.5608,17.5677,17.5538,17.5538,364200.0
2005-03-11 12:35:00,25.32,25.32,25.3,25.31,204300.0,17.5608,17.5608,17.5469,17.5538,204300.0
2005-03-11 12:40:00,25.32,25.33,25.31,25.32,368500.0,17.5608,17.5677,17.5538,17.5608,368500.0
2005-03-11 12:45:00,25.32,25.33,25.32,25.32,107200.0,17.5608,17.5677,17.5608,17.5608,107200.0
2005-03-11 12:50:00,25.32,25.33,25.31,25.32,140100.0,17.5608,17.5677,17.5538,17.5608,140100.0
2005-03-11 12:55:00,25.32,25.32,25.3,25.31,261400.0,17.5608,17.5608,17.5469,17.5538,261400.0
2005-03-11 13:00:00,25.31,25.32,25.3,25.31,565500.0,17.5538,17.5608,17.5469,17.5538,565500.0
2005-03-11 13:05:00,25.31,25.33,25.3,25.32,780200.0,17.5538,17.5677,17.5469,17.5608,780200.0
2005-03-11 13:10:00,25.33,25.33,25.3,25.32,133200.0,17.5677,17.5677,17.5469,17.5608,133200.0
2005-03-11 13:15:00,25.32,25.32,25.31,25.31,309300.0,17.5608,17.5608,17.5538,17.5538,309300.0
2005-03-11 13:20:00,25.31,25.32,25.31,25.31,162200.0,17.5538,17.5608,17.5538,17.5538,162200.0
2005-03-11 13:25:00,25.31,25.32,25.31,25.31,88900.0,17.5538,17.5608,17.5538,17.5538,88900.0
2005-03-11 13:30:00,25.31,25.32,25.3,25.32,127600.0,17.5538,17.5608,17.5469,17.5608,127600.0
2005-03-11 13:35:00,25.32,25.32,25.31,25.31,147200.0,17.5608,17.5608,17.5538,17.5538,147200.0
2005-03-11 13:40:00,25.31,25.32,25.27,25.29,604200.0,17.5538,17.5608,17.5261,17.54,604200.0
2005-03-11 13:45:00,25.28,25.31,25.25,25.27,922900.0,17.533,17.5538,17.5122,17.5261,922900.0
2005-03-11 13:50:00,25.27,25.32,25.26,25.31,1305500.0,17.5261,17.5608,17.5192,17.5538,1305500.0
2005-03-11 13:55:00,25.32,25.32,25.28,25.3,852400.0,17.5608,17.5608,17.533,17.5469,852400.0
2005-03-11 14:00:00,25.3,25.31,25.29,25.3,747400.0,17.5469,17.5538,17.54,17.5469,747400.0
2005-03-11 14:05:00,25.3,25.3,25.28,25.3,237300.0,17.5469,17.5469,17.533,17.5469,237300.0
2005-03-11 14:10:00,25.29,25.31,25.29,25.29,165900.0,17.54,17.5538,17.54,17.54,165900.0
2005-03-11 14:15:00,25.29,25.31,25.28,25.3,190400.0,17.54,17.5538,17.533,17.5469,190400.0
2005-03-11 14:20:00,25.3,25.3,25.28,25.28,313400.0,17.5469,17.5469,17.533,17.533,313400.0
2005-03-11 14:25:00,25.28,25.3,25.28,25.29,301800.0,17.533,17.5469,17.533,17.54,301800.0
2005-03-11 14:30:00,25.29,25.3,25.28,25.28,216400.0,17.54,17.5469,17.533,17.533,216400.0
2005-03-11 14:35:00,25.28,25.28,25.26,25.28,343600.0,17.533,17.533,17.5192,17.533,343600.0
2005-03-11 14:40:00,25.28,25.28,25.22,25.24,1455900.0,17.533,17.533,17.4914,17.5053,1455900.0
2005-03-11 14:45:00,25.24,25.25,25.23,25.25,1119400.0,17.5053,17.5122,17.4984,17.5122,1119400.0
2005-03-11 14:50:00,25.24,25.28,25.23,25.23,936700.0,17.5053,17.533,17.4984,17.4984,936700.0
2005-03-11 14:55:00,25.23,25.23,25.2,25.23,512000.0,17.4984,17.4984,17.4776,17.4984,512000.0
2005-03-11 15:00:00,25.23,25.23,25.16,25.19,1415500.0,17.4984,17.4984,17.4498,17.4706,1415500.0
2005-03-11 15:05:00,25.18,25.19,25.15,25.18,1137800.0,17.4637,17.4706,17.4429,17.4637,1137800.0
2005-03-11 15:10:00,25.18,25.22,25.17,25.21,930700.0,17.4637,17.4914,17.4568,17.4845,930700.0
2005-03-11 15:15:00,25.2,25.21,25.17,25.18,1107000.0,17.4776,17.4845,17.4568,17.4637,1107000.0
2005-03-11 15:20:00,25.18,25.2,25.17,25.2,1625800.0,17.4637,17.4776,17.4568,17.4776,1625800.0
2005-03-11 15:25:00,25.2,25.2,25.16,25.18,1698400.0,17.4776,17.4776,17.4498,17.4637,1698400.0
2005-03-11 15:30:00,25.18,25.19,25.13,25.13,1212000.0,17.4637,17.4706,17.429,17.429,1212000.0
2005-03-11 15:35:00,25.13,25.15,25.1,25.14,1363400.0,17.429,17.4429,17.4082,17.4359,1363400.0
2005-03-11 15:40:00,25.14,25.18,25.12,25.12,852800.0,17.4359,17.4637,17.4221,17.4221,852800.0
2005-03-11 15:45:00,25.13,25.16,25.07,25.13,1856300.0,17.429,17.4498,17.3874,17.429,1856300.0
2005-03-11 15:50:00,25.13,25.14,25.07,25.12,2768400.0,17.429,17.4359,17.3874,17.4221,2768400.0
2005-03-11 15:55:00,25.12,25.13,25.07,25.07,3430300.0,17.4221,17.429,17.3874,17.3874,3430300.0
2005-03-14 09:30:00,25.08,25.11,25.04,25.09,2441800.0,17.3943,17.4151,17.3666,17.4013,2441800.0
2005-03-14 09:35:00,25.09,25.11,25.04,25.05,1149000.0,17.4013,17.4151,17.3666,17.3735,1149000.0
2005-03-14 09:40:00,25.05,25.05,24.96,25.0,2716100.0,17.3735,17.3735,17.3111,17.3388,2716100.0
2005-03-14 09:45:00,25.01,25.04,25.0,25.03,1162300.0,17.3458,17.3666,17.3388,17.3597,1162300.0
2005-03-14 09:50:00,25.02,25.05,25.0,25.04,806600.0,17.3527,17.3735,17.3388,17.3666,806600.0
2005-03-14 09:55:00,25.05,25.05,25.0,25.03,1202400.0,17.3735,17.3735,17.3388,17.3597,1202400.0
2005-03-14 10:00:00,25.03,25.06,25.03,25.05,411100.0,17.3597,17.3805,17.3597,17.3735,411100.0
2005-03-14 10:05:00,25.05,25.08,25.02,25.04,1235400.0,17.3735,17.3943,17.3527,17.3666,1235400.0
2005-03-14 10:10:00,25.04,25.04,25.0,25.01,595900.0,17.3666,17.3666,17.3388,17.3458,595900.0
2005-03-14 10:15:00,25.0,25.04,25.0,25.03,738500.0,17.3388,17.3666,17.3388,17.3597,738500.0
2005-03-14 10:20:00,25.03,25.05,25.02,25.02,876800.0,17.3597,17.3735,17.3527,17.3527,876800.0
2005-03-14 10:25:00,25.01,25.06,25.01,25.05,472900.0,17.3458,17.3805,17.3458,17.3735,472900.0
2005-03-14 10:30:00,25.05,25.1,25.04,25.07,1387100.0,17.3735,17.4082,17.3666,17.3874,1387100.0
2005-03-14 10:35:00,25.06,25.07,25.05,25.06,1100400.0,17.3805,17.3874,17.3735,17.3805,1100400.0
2005-03-14 10:40:00,25.06,25.07,25.05,25.05,738800.0,17.3805,17.3874,17.3735,17.3735,738800.0
2005-03-14 10:45:00,25.05,25.06,25.05,25.05,380000.0,17.3735,17.3805,17.3735,17.3735,380000.0
2005-03-14 10:50:00,25.06,25.06,25.05,25.06,503800.0,17.3805,17.3805,17.3735,17.3805,503800.0
2005-03-14 10:55:00,25.06,25.08,25.05,25.08,417700.0,17.3805,17.3943,17.3735,17.3943,417700.0
2005-03-14 11:00:00,25.08,25.1,25.05,25.09,751300.0,17.3943,17.4082,17.3735,17.4013,751300.0
2005-03-14 11:05:00,25.09,25.09,25.06,25.06,375900.0,17.4013,17.4013,17.3805,17.3805,375900.0
2005-03-14 11:10:00,25.06,25.07,25.05,25.06,573600.0,17.3805,17.3874,17.3735,17.3805,573600.0
2005-03-14 11:15:00,25.05,25.07,25.04,25.06,583800.0,17.3735,17.3874,17.3666,17.3805,583800.0
2005-03-14 11:20:00,25.06,25.06,25.04,25.05,295400.0,17.3805,17.3805,17.3666,17.3735,295400.0
2005-03-14 11:25:00,25.05,25.06,25.05,25.05,156800.0,17.3735,17.3805,17.3735,17.3735,156800.0
2005-03-14 11:30:00,25.05,25.05,25.02,25.02,306400.0,17.3735,17.3735,17.3527,17.3527,306400.0
2005-03-14 11:35:00,25.02,25.03,24.98,25.02,721400.0,17.3527,17.3597,17.325,17.3527,721400.0
2005-03-14 11:40:00,25.02,25.05,25.0,25.03,503700.0,17.3527,17.3735,17.3388,17.3597,503700.0
2005-03-14 11:45:00,25.03,25.04,25.02,25.03,251400.0,17.3597,17.3666,17.3527,17.3597,251400.0
2005-03-14 11:50:00,25.03,25.05,25.02,25.05,362400.0,17.3597,17.3735,17.3527,17.3735,362400.0
2005-03-14 11:55:00,25.04,25.05,25.03,25.03,336400.0,17.3666,17.3735,17.3597,17.3597,336400.0
2005-03-14 12:00:00,25.03,25.05,25.03,25.05,148500.0,17.3597,17.3735,17.3597,17.3735,148500.0
2005-03-14 12:05:00,25.04,25.05,25.04,25.04,139400.0,17.3666,17.3735,17.3666,17.3666,139400.0
2005-03-14 12:10:00,25.04,25.05,25.03,25.03,354700.0,17.3666,17.3735,17.3597,17.3597,354700.0
2005-03-14 12:15:00,25.04,25.04,25.03,25.04,223500.0,17.3666,17.3666,17.3597,17.3666,223500.0
2005-03-14 12:20:00,25.03,25.04,25.03,25.04,153900.0,17.3597,17.3666,17.3597,17.3666,153900.0
2005-03-14 12:25:00,25.04,25.04,25.02,25.03,297600.0,17.3666,17.3666,17.3527,17.3597,297600.0
2005-03-14 12:30:00,25.03,25.05,25.02,25.03,369300.0,17.3597,17.3735,17.3527,17.3597,369300.0
2005-03-14 12:35:00,25.03,25.06,25.02,25.04,457600.0,17.3597,17.3805,17.3527,17.3666,457600.0
2005-03-14 12:40:00,25.03,25.06,25.03,25.05,466100.0,17.3597,17.3805,17.3597,17.3735,466100.0
2005-03-14 12:45:00,25.04,25.06,25.04,25.06,324200.0,17.3666,17.3805,17.3666,17.3805,324200.0
2005-03-14 12:50:00,25.05,25.07,25.05,25.07,346800.0,17.3735,17.3874,17.3735,17.3874,346800.0
2005-03-14 12:55:00,25.06,25.07,25.04,25.04,291900.0,17.3805,17.3874,17.3666,17.3666,291900.0
2005-03-14 13:00:00,25.04,25.05,25.02,25.04,678100.0,17.3666,17.3735,17.3527,17.3666,678100.0
2005-03-14 13:05:00,25.03,25.04,25.02,25.02,815400.0,17.3597,17.3666,17.3527,17.3527,815400.0
2005-03-14 13:10:00,25.02,25.04,25.02,25.02,412100.0,17.3527,17.3666,17.3527,17.3527,412100.0
2005-03-14 13:15:00,25.03,25.06,25.02,25.02,743400.0,17.3597,17.3805,17.3527,17.3527,743400.0
2005-03-14 13:20:00,25.02,25.03,25.02,25.02,427800.0,17.3527,17.3597,17.3527,17.3527,427800.0
2005-03-14 13:25:00,25.02,25.06,25.02,25.05,939200.0,17.3527,17.3805,17.3527,17.3735,939200.0
2005-03-14 13:30:00,25.05,25.07,25.03,25.03,299800.0,17.3735,17.3874,17.3597,17.3597,299800.0
2005-03-14 13:35:00,25.03,25.04,25.02,25.03,768200.0,17.3597,17.3666,17.3527,17.3597,768200.0
2005-03-14 13:40:00,25.03,25.04,25.02,25.02,658500.0,17.3597,17.3666,17.3527,17.3527,658500.0
2005-03-14 13:45:00,25.02,25.05,25.02,25.04,593700.0,17.3527,17.3735,17.3527,17.3666,593700.0
2005-03-14 13:50:00,25.04,25.05,25.03,25.04,268900.0,17.3666,17.3735,17.3597,17.3666,268900.0
2005-03-14 13:55:00,25.04,25.05,25.02,25.04,327800.0,17.3666,17.3735,17.3527,17.3666,327800.0
2005-03-14 14:00:00,25.04,25.05,25.03,25.04,174400.0,17.3666,17.3735,17.3597,17.3666,174400.0
2005-03-14 14:05:00,25.04,25.05,25.04,25.05,315200.0,17.3666,17.3735,17.3666,17.3735,315200.0
2005-03-14 14:10:00,25.05,25.05,25.03,25.04,310000.0,17.3735,17.3735,17.3597,17.3666,310000.0
2005-03-14 14:15:00,25.03,25.04,25.03,25.04,182600.0,17.3597,17.3666,17.3597,17.3666,182600.0
2005-03-14 14:20:00,25.04,25.05,25.02,25.05,709700.0,17.3666,17.3735,17.3527,17.3735,709700.0
2005-03-14 14:25:00,25.04,25.06,25.04,25.05,1111600.0,17.3666,17.3805,17.3666,17.3735,1111600.0
2005-03-14 14:30:00,25.04,25.06,25.03,25.04,926300.0,17.3666,17.3805,17.3597,17.3666,926300.0
2005-03-14 14:35:00,25.05,25.06,25.03,25.06,1117200.0,17.3735,17.3805,17.3597,17.3805,1117200.0
2005-03-14 14:40:00,25.05,25.06,25.05,25.05,473200.0,17.3735,17.3805,17.3735,17.3735,473200.0
2005-03-14 14:45:00,25.05,25.07,25.04,25.05,587700.0,17.3735,17.3874,17.3666,17.3735,587700.0
2005-03-14 14:50:00,25.05,25.08,25.04,25.08,880400.0,17.3735,17.3943,17.3666,17.3943,880400.0
2005-03-14 14:55:00,25.07,25.09,25.07,25.08,613600.0,17.3874,17.4013,17.3874,17.3943,613600.0
2005-03-14 15:00:00,25.08,25.11,25.07,25.1,1093400.0,17.3943,17.4151,17.3874,17.4082,1093400.0
2005-03-14 15:05:00,25.1,25.11,25.09,25.1,453200.0,17.4082,17.4151,17.4013,17.4082,453200.0
2005-03-14 15:10:00,25.09,25.11,25.09,25.11,809100.0,17.4013,17.4151,17.4013,17.4151,809100.0
2005-03-14 15:15:00,25.11,25.12,25.09,25.1,932100.0,17.4151,17.4221,17.4013,17.4082,932100.0
2005-03-14 15:20:00,25.1,25.12,25.1,25.11,974900.0,17.4082,17.4221,17.4082,17.4151,974900.0
2005-03-14 15:25:00,25.12,25.15,25.1,25.14,1088800.0,17.4221,17.4429,17.4082,17.4359,1088800.0
2005-03-14 15:30:00,25.14,25.15,25.13,25.14,606800.0,17.4359,17.4429,17.429,17.4359,606800.0
2005-03-14 15:35:00,25.13,25.14,25.12,25.13,854800.0,17.429,17.4359,17.4221,17.429,854800.0
2005-03-14 15:40:00,25.13,25.14,25.09,25.09,1044700.0,17.429,17.4359,17.4013,17.4013,1044700.0
2005-03-14 15:45:00,25.09,25.13,25.09,25.11,1379800.0,17.4013,17.429,17.4013,17.4151,1379800.0
2005-03-14 15:50:00,25.1,25.11,25.09,25.09,551700.0,17.4082,17.4151,17.4013,17.4013,551700.0
2005-03-14 15:55:00,25.09,25.14,25.09,25.11,1340100.0,17.4013,17.4359,17.4013,17.4151,1340100.0
2005-03-15 09:30:00,25.1,25.24,25.08,25.23,2943000.0,17.4082,17.5053,17.3943,17.4984,2943000.0
2005-03-15 09:35:00,25.23,25.24,25.15,25.16,690900.0,17.4984,17.5053,17.4429,17.4498,690900.0
2005-03-15 09:40:00,25.16,25.2,25.15,25.19,1376500.0,17.4498,17.4776,17.4429,17.4706,1376500.0
2005-03-15 09:45:00,25.19,25.19,25.12,25.12,884500.0,17.4706,17.4706,17.4221,17.4221,884500.0
2005-03-15 09:50:00,25.12,25.14,25.1,25.13,847000.0,17.4221,17.4359,17.4082,17.429,847000.0
2005-03-15 09:55:00,25.13,25.14,25.1,25.11,650400.0,17.429,17.4359,17.4082,17.4151,650400.0
2005-03-15 10:00:00,25.11,25.12,25.08,25.09,1665800.0,17.4151,17.4221,17.3943,17.4013,1665800.0
2005-03-15 10:05:00,25.08,25.1,25.08,25.08,879100.0,17.3943,17.4082,17.3943,17.3943,879100.0
2005-03-15 10:10:00,25.09,25.12,25.08,25.1,1166300.0,17.4013,17.4221,17.3943,17.4082,1166300.0
2005-03-15 10:15:00,25.1,25.12,25.1,25.12,441700.0,17.4082,17.4221,17.4082,17.4221,441700.0
2005-03-15 10:20:00,25.12,25.12,25.1,25.12,487100.0,17.4221,17.4221,17.4082,17.4221,487100.0
2005-03-15 10:25:00,25.11,25.13,25.1,25.11,399800.0,17.4151,17.429,17.4082,17.4151,399800.0
2005-03-15 10:30:00,25.12,25.12,25.1,25.1,489400.0,17.4221,17.4221,17.4082,17.4082,489400.0
2005-03-15 10:35:00,25.1,25.12,25.1,25.11,197200.0,17.4082,17.4221,17.4082,17.4151,197200.0
2005-03-15 10:40:00,25.12,25.12,25.1,25.11,185200.0,17.4221,17.4221,17.4082,17.4151,185200.0
2005-03-15 10:45:00,25.11,25.12,25.11,25.11,161500.0,17.4151,17.4221,17.4151,17.4151,161500.0
2005-03-15 10:50:00,25.12,25.14,25.11,25.14,247900.0,17.4221,17.4359,17.4151,17.4359,247900.0
2005-03-15 10:55:00,25.14,25.16,25.13,25.13,630600.0,17.4359,17.4498,17.429,17.429,630600.0
2005-03-15 11:00:00,25.13,25.16,25.13,25.16,456000.0,17.429,17.4498,17.429,17.4498,456000.0
2005-03-15 11:05:00,25.16,25.18,25.14,25.15,342000.0,17.4498,17.4637,17.4359,17.4429,342000.0
2005-03-15 11:10:00,25.15,25.18,25.14,25.16,352500.0,17.4429,17.4637,17.4359,17.4498,352500.0
2005-03-15 11:15:00,25.17,25.17,25.13,25.13,290000.0,17.4568,17.4568,17.429,17.429,290000.0
2005-03-15 11:20:00,25.14,25.14,25.1,25.11,330300.0,17.4359,17.4359,17.4082,17.4151,330300.0
2005-03-15 11:25:00,25.1,25.15,25.1,25.11,399500.0,17.4082,17.4429,17.4082,17.4151,399500.0
2005-03-15 11:30:00,25.11,25.12,25.1,25.11,514100.0,17.4151,17.4221,17.4082,17.4151,514100.0
2005-03-15 11:35:00,25.12,25.12,25.09,25.11,605100.0,17.4221,17.4221,17.4013,17.4151,605100.0
2005-03-15 11:40:00,25.11,25.12,25.07,25.09,1602300.0,17.4151,17.4221,17.3874,17.4013,1602300.0
2005-03-15 11:45:00,25.1,25.14,25.09,25.1,620400.0,17.4082,17.4359,17.4013,17.4082,620400.0
2005-03-15 11:50:00,25.1,25.12,25.08,25.11,775600.0,17.4082,17.4221,17.3943,17.4151,775600.0
2005-03-15 11:55:00,25.11,25.12,25.1,25.1,479300.0,17.4151,17.4221,17.4082,17.4082,479300.0
2005-03-15 12:00:00,25.1,25.14,25.08,25.1,849100.0,17.4082,17.4359,17.3943,17.4082,849100.0
2005-03-15 12:05:00,25.1,25.11,25.06,25.1,629200.0,17.4082,17.4151,17.3805,17.4082,629200.0
2005-03-15 12:10:00,25.1,25.11,25.06,25.07,899800.0,17.4082,17.4151,17.3805,17.3874,899800.0
2005-03-15 12:15:00,25.07,25.11,25.07,25.1,559300.0,17.3874,17.4151,17.3874,17.4082,559300.0
2005-03-15 12:20:00,25.1,25.12,25.1,25.1,190900.0,17.4082,17.4221,17.4082,17.4082,190900.0
2005-03-15 12:25:00,25.1,25.11,25.1,25.1,731900.0,17.4082,17.4151,17.4082,17.4082,731900.0
2005-03-15 12:30:00,25.1,25.11,25.07,25.07,1021300.0,17.4082,17.4151,17.3874,17.3874,1021300.0
2005-03-15 12:35:00,25.07,25.09,25.06,25.08,427000.0,17.3874,17.4013,17.3805,17.3943,427000.0
2005-03-15 12:40:00,25.08,25.09,25.07,25.07,526000.0,17.3943,17.4013,17.3874,17.3874,526000.0
2005-03-15 12:45:00,25.07,25.12,25.07,25.11,574700.0,17.3874,17.4221,17.3874,17.4151,574700.0
2005-03-15 12:50:00,25.11,25.12,25.1,25.1,647900.0,17.4151,17.4221,17.4082,17.4082,647900.0
2005-03-15 12:55:00,25.1,25.11,25.1,25.11,115000.0,17.4082,17.4151,17.4082,17.4151,115000.0
2005-03-15 13:00:00,25.1,25.11,25.09,25.11,742800.0,17.4082,17.4151,17.4013,17.4151,742800.0
2005-03-15 13:05:00,25.11,25.12,25.09,25.09,302100.0,17.4151,17.4221,17.4013,17.4013,302100.0
2005-03-15 13:10:00,25.09,25.1,25.06,25.08,427400.0,17.4013,17.4082,17.3805,17.3943,427400.0
2005-03-15 13:15:00,25.07,25.08,25.04,25.04,970400.0,17.3874,17.3943,17.3666,17.3666,970400.0
2005-03-15 13:20:00,25.04,25.06,25.03,25.04,516600.0,17.3666,17.3805,17.3597,17.3666,516600.0
2005-03-15 13:25:00,25.04,25.05,25.01,25.02,590400.0,17.3666,17.3735,17.3458,17.3527,590400.0
2005-03-15 13:30:00,25.02,25.03,25.01,25.02,635300.0,17.3527,17.3597,17.3458,17.3527,635300.0
2005-03-15 13:35:00,25.02,25.04,25.01,25.02,556300.0,17.3527,17.3666,17.3458,17.3527,556300.0
2005-03-15 13:40:00,25.02,25.03,25.01,25.02,601200.0,17.3527,17.3597,17.3458,17.3527,601200.0
2005-03-15 13:45:00,25.02,25.04,25.01,25.02,823400.0,17.3527,17.3666,17.3458,17.3527,823400.0
2005-03-15 13:50:00,25.01,25.03,25.01,25.03,416900.0,17.3458,17.3597,17.3458,17.3597,416900.0
2005-03-15 13:55:00,25.03,25.03,25.01,25.02,194200.0,17.3597,17.3597,17.3458,17.3527,194200.0
2005-03-15 14:00:00,25.02,25.05,25.02,25.02,632300.0,17.3527,17.3735,17.3527,17.3527,632300.0
2005-03-15 14:05:00,25.02,25.03,25.01,25.02,319400.0,17.3527,17.3597,17.3458,17.3527,319400.0
2005-03-15 14:10:00,25.02,25.03,25.01,25.01,280100.0,17.3527,17.3597,17.3458,17.3458,280100.0
2005-03-15 14:15:00,25.01,25.02,24.99,25.01,994100.0,17.3458,17.3527,17.3319,17.3458,994100.0
2005-03-15 14:20:00,25.01,25.02,24.97,24.98,796600.0,17.3458,17.3527,17.318,17.325,796600.0
2005-03-15 14:25:00,24.97,25.01,24.97,25.0,536700.0,17.318,17.3458,17.318,17.3388,536700.0
2005-03-15 14:30:00,25.0,25.01,24.96,24.98,692200.0,17.3388,17.3458,17.3111,17.325,692200.0
2005-03-15 14:35:00,24.98,24.98,24.95,24.97,365100.0,17.325,17.325,17.3042,17.318,365100.0
2005-03-15 14:40:00,24.97,24.98,24.95,24.95,904300.0,17.318,17.325,17.3042,17.3042,904300.0
2005-03-15 14:45:00,24.95,24.99,24.94,24.98,2146100.0,17.3042,17.3319,17.2972,17.325,2146100.0
2005-03-15 14:50:00,24.97,25.02,24.97,25.01,549200.0,17.318,17.3527,17.318,17.3458,549200.0
2005-03-15 14:55:00,25.01,25.03,24.98,24.99,910600.0,17.3458,17.3597,17.325,17.3319,910600.0
2005-03-15 15:00:00,24.99,25.0,24.95,24.96,411000.0,17.3319,17.3388,17.3042,17.3111,411000.0
2005-03-15 15:05:00,24.97,24.99,24.96,24.96,458100.0,17.318,17.3319,17.3111,17.3111,458100.0
2005-03-15 15:10:00,24.96,24.98,24.95,24.98,562700.0,17.3111,17.325,17.3042,17.325,562700.0
2005-03-15 15:15:00,24.98,24.99,24.95,24.97,1234900.0,17.325,17.3319,17.3042,17.318,1234900.0
2005-03-15 15:20:00,24.97,24.97,24.94,24.94,683500.0,17.318,17.318,17.2972,17.2972,683500.0
2005-03-15 15:25:00,24.95,24.97,24.93,24.93,1421400.0,17.3042,17.318,17.2903,17.2903,1421400.0
2005-03-15 15:30:00,24.93,24.95,24.89,24.92,2041400.0,17.2903,17.3042,17.2626,17.2834,2041400.0
2005-03-15 15:35:00,24.91,25.0,24.9,24.92,1138700.0,17.2764,17.3388,17.2695,17.2834,1138700.0
2005-03-15 15:40:00,24.91,24.94,24.91,24.93,1022300.0,17.2764,17.2972,17.2764,17.2903,1022300.0
2005-03-15 15:45:00,24.94,24.94,24.92,24.93,660200.0,17.2972,17.2972,17.2834,17.2903,660200.0
2005-03-15 15:50:00,24.92,24.93,24.91,24.92,1375900.0,17.2834,17.2903,17.2764,17.2834,1375900.0
2005-03-15 15:55:00,24.92,24.93,24.89,24.92,1959100.0,17.2834,17.2903,17.2626,17.2834,1959100.0
2005-03-16 09:30:00,24.83,24.9,24.76,24.89,2173600.0,17.2209,17.2695,17.1724,17.2626,2173600.0
2005-03-16 09:35:00,24.89,24.93,24.86,24.92,918600.0,17.2626,17.2903,17.2417,17.2834,918600.0
2005-03-16 09:40:00,24.91,24.97,24.87,24.92,1066800.0,17.2764,17.318,17.2487,17.2834,1066800.0
2005-03-16 09:45:00,24.92,24.92,24.86,24.88,1406100.0,17.2834,17.2834,17.2417,17.2556,1406100.0
2005-03-16 09:50:00,24.87,24.89,24.85,24.86,744300.0,17.2487,17.2626,17.2348,17.2417,744300.0
2005-03-16 09:55:00,24.86,24.87,24.81,24.83,911600.0,17.2417,17.2487,17.2071,17.2209,911600.0
2005-03-16 10:00:00,24.83,24.86,24.83,24.84,730700.0,17.2209,17.2417,17.2209,17.2279,730700.0
2005-03-16 10:05:00,24.84,24.86,24.81,24.85,975300.0,17.2279,17.2417,17.2071,17.2348,975300.0
2005-03-16 10:10:00,24.86,24.86,24.83,24.85,588800.0,17.2417,17.2417,17.2209,17.2348,588800.0
2005-03-16 10:15:00,24.85,24.86,24.84,24.84,463900.0,17.2348,17.2417,17.2279,17.2279,463900.0
2005-03-16 10:20:00,24.84,24.85,24.8,24.83,738000.0,17.2279,17.2348,17.2001,17.2209,738000.0
2005-03-16 10:25:00,24.83,24.85,24.82,24.82,377300.0,17.2209,17.2348,17.214,17.214,377300.0
2005-03-16 10:30:00,24.82,24.83,24.79,24.81,589600.0,17.214,17.2209,17.1932,17.2071,589600.0
2005-03-16 10:35:00,24.82,24.82,24.72,24.75,2171000.0,17.214,17.214,17.1447,17.1655,2171000.0
2005-03-16 10:40:00,24.75,24.76,24.72,24.74,1718600.0,17.1655,17.1724,17.1447,17.1585,1718600.0
2005-03-16 10:45:00,24.74,24.78,24.74,24.75,1525400.0,17.1585,17.1863,17.1585,17.1655,1525400.0
2005-03-16 10:50:00,24.75,24.76,24.72,24.75,1511300.0,17.1655,17.1724,17.1447,17.1655,1511300.0
2005-03-16 10:55:00,24.75,24.76,24.7,24.72,1183400.0,17.1655,17.1724,17.1308,17.1447,1183400.0
2005-03-16 11:00:00,24.71,24.72,24.6,24.68,1221600.0,17.1377,17.1447,17.0614,17.1169,1221600.0
2005-03-16 11:05:00,24.69,24.69,24.66,24.67,728600.0,17.1238,17.1238,17.103,17.11,728600.0
2005-03-16 11:10:00,24.68,24.7,24.66,24.69,1149300.0,17.1169,17.1308,17.103,17.1238,1149300.0
2005-03-16 11:15:00,24.69,24.71,24.65,24.66,1464900.0,17.1238,17.1377,17.0961,17.103,1464900.0
2005-03-16 11:20:00,24.66,24.67,24.61,24.62,1536100.0,17.103,17.11,17.0684,17.0753,1536100.0
2005-03-16 11:25:00,24.62,24.68,24.61,24.67,1006500.0,17.0753,17.1169,17.0684,17.11,1006500.0
2005-03-16 11:30:00,24.68,24.68,24.66,24.66,419900.0,17.1169,17.1169,17.103,17.103,419900.0
2005-03-16 11:35:00,24.67,24.67,24.65,24.65,520800.0,17.11,17.11,17.0961,17.0961,520800.0
2005-03-16 11:40:00,24.65,24.67,24.64,24.66,856500.0,17.0961,17.11,17.0892,17.103,856500.0
2005-03-16 11:45:00,24.66,24.68,24.65,24.68,1036000.0,17.103,17.1169,17.0961,17.1169,1036000.0
2005-03-16 11:50:00,24.68,24.69,24.67,24.68,364400.0,17.1169,17.1238,17.11,17.1169,364400.0
2005-03-16 11:55:00,24.68,24.72,24.67,24.72,630100.0,17.1169,17.1447,17.11,17.1447,630100.0
2005-03-16 12:00:00,24.71,24.72,24.69,24.69,308700.0,17.1377,17.1447,17.1238,17.1238,308700.0
2005-03-16 12:05:00,24.7,24.72,24.69,24.71,1464300.0,17.1308,17.1447,17.1238,17.1377,1464300.0
2005-03-16 12:10:00,24.71,24.75,24.71,24.75,658800.0,17.1377,17.1655,17.1377,17.1655,658800.0
2005-03-16 12:15:00,24.75,24.76,24.72,24.73,563400.0,17.1655,17.1724,17.1447,17.1516,563400.0
2005-03-16 12:20:00,24.74,24.74,24.7,24.7,513500.0,17.1585,17.1585,17.1308,17.1308,513500.0
2005-03-16 12:25:00,24.7,24.73,24.7,24.72,551700.0,17.1308,17.1516,17.1308,17.1447,551700.0
2005-03-16 12:30:00,24.73,24.73,24.71,24.72,268500.0,17.1516,17.1516,17.1377,17.1447,268500.0
2005-03-16 12:35:00,24.73,24.74,24.71,24.73,385900.0,17.1516,17.1585,17.1377,17.1516,385900.0
2005-03-16 12:40:00,24.73,24.75,24.73,24.75,305600.0,17.1516,17.1655,17.1516,17.1655,305600.0
2005-03-16 12:45:00,24.74,24.75,24.73,24.73,343400.0,17.1585,17.1655,17.1516,17.1516,343400.0
2005-03-16 12:50:00,24.74,24.77,24.73,24.76,524400.0,17.1585,17.1793,17.1516,17.1724,524400.0
2005-03-16 12:55:00,24.76,24.79,24.76,24.79,317300.0,17.1724,17.1932,17.1724,17.1932,317300.0
2005-03-16 13:00:00,24.79,24.8,24.76,24.78,1338100.0,17.1932,17.2001,17.1724,17.1863,1338100.0
2005-03-16 13:05:00,24.78,24.79,24.77,24.78,1018200.0,17.1863,17.1932,17.1793,17.1863,1018200.0
2005-03-16 13:10:00,24.78,24.8,24.78,24.78,375800.0,17.1863,17.2001,17.1863,17.1863,375800.0
2005-03-16 13:15:00,24.78,24.79,24.76,24.77,261700.0,17.1863,17.1932,17.1724,17.1793,261700.0
2005-03-16 13:20:00,24.77,24.78,24.76,24.76,274600.0,17.1793,17.1863,17.1724,17.1724,274600.0
2005-03-16 13:25:00,24.77,24.78,24.76,24.76,353100.0,17.1793,17.1863,17.1724,17.1724,353100.0
2005-03-16 13:30:00,24.77,24.77,24.73,24.73,458200.0,17.1793,17.1793,17.1516,17.1516,458200.0
2005-03-16 13:35:00,24.74,24.74,24.72,24.72,422200.0,17.1585,17.1585,17.1447,17.1447,422200.0
2005-03-16 13:40:00,24.72,24.73,24.71,24.73,248700.0,17.1447,17.1516,17.1377,17.1516,248700.0
2005-03-16 13:45:00,24.73,24.76,24.72,24.75,621800.0,17.1516,17.1724,17.1447,17.1655,621800.0
2005-03-16 13:50:00,24.75,24.76,24.74,24.75,552100.0,17.1655,17.1724,17.1585,17.1655,552100.0
2005-03-16 13:55:00,24.75,24.76,24.74,24.76,781000.0,17.1655,17.1724,17.1585,17.1724,781000.0
2005-03-16 14:00:00,24.75,24.76,24.71,24.74,1529100.0,17.1655,17.1724,17.1377,17.1585,1529100.0
2005-03-16 14:05:00,24.74,24.74,24.72,24.72,401300.0,17.1585,17.1585,17.1447,17.1447,401300.0
2005-03-16 14:10:00,24.73,24.82,24.71,24.73,933300.0,17.1516,17.214,17.1377,17.1516,933300.0
2005-03-16 14:15:00,24.74,24.77,24.73,24.76,1553300.0,17.1585,17.1793,17.1516,17.1724,1553300.0
2005-03-16 14:20:00,24.77,24.79,24.75,24.76,802700.0,17.1793,17.1932,17.1655,17.1724,802700.0
2005-03-16 14:25:00,24.76,24.77,24.75,24.77,366000.0,17.1724,17.1793,17.1655,17.1793,366000.0
2005-03-16 14:30:00,24.76,24.77,24.74,24.76,444000.0,17.1724,17.1793,17.1585,17.1724,444000.0
2005-03-16 14:35:00,24.76,24.76,24.74,24.74,533400.0,17.1724,17.1724,17.1585,17.1585,533400.0
2005-03-16 14:40:00,24.74,24.75,24.72,24.72,444000.0,17.1585,17.1655,17.1447,17.1447,444000.0
2005-03-16 14:45:00,24.72,24.74,24.71,24.71,445200.0,17.1447,17.1585,17.1377,17.1377,445200.0
2005-03-16 14:50:00,24.71,24.73,24.7,24.73,579900.0,17.1377,17.1516,17.1308,17.1516,579900.0
2005-03-16 14:55:00,24.72,24.75,24.69,24.71,895100.0,17.1447,17.1655,17.1238,17.1377,895100.0
2005-03-16 15:00:00,24.71,24.71,24.69,24.69,493700.0,17.1377,17.1377,17.1238,17.1238,493700.0
2005-03-16 15:05:00,24.7,24.73,24.69,24.72,684400.0,17.1308,17.1516,17.1238,17.1447,684400.0
2005-03-16 15:10:00,24.72,24.73,24.7,24.7,531500.0,17.1447,17.1516,17.1308,17.1308,531500.0
2005-03-16 15:15:00,24.7,24.71,24.68,24.69,780300.0,17.1308,17.1377,17.1169,17.1238,780300.0
2005-03-16 15:20:00,24.68,24.7,24.65,24.66,2118200.0,17.1169,17.1308,17.0961,17.103,2118200.0
2005-03-16 15:25:00,24.66,24.7,24.57,24.6,1843900.0,17.103,17.1308,17.0406,17.0614,1843900.0
2005-03-16 15:30:00,24.59,24.62,24.56,24.6,2512400.0,17.0545,17.0753,17.0337,17.0614,2512400.0
2005-03-16 15:35:00,24.6,24.64,24.59,24.64,1838700.0,17.0614,17.0892,17.0545,17.0892,1838700.0
2005-03-16 15:40:00,24.63,24.66,24.61,24.62,1227900.0,17.0822,17.103,17.0684,17.0753,1227900.0
2005-03-16 15:45:00,24.62,24.64,24.59,24.63,1534900.0,17.0753,17.0892,17.0545,17.0822,1534900.0
2005-03-16 15:50:00,24.63,24.66,24.61,24.63,2072300.0,17.0822,17.103,17.0684,17.0822,2072300.0
2005-03-16 15:55:00,24.63,24.67,24.61,24.64,2279700.0,17.0822,17.11,17.0684,17.0892,2279700.0
2005-03-17 09:30:00,24.64,24.66,24.55,24.57,3192400.0,17.0892,17.103,17.0267,17.0406,3192400.0
2005-03-17 09:35:00,24.56,24.61,24.56,24.6,1013800.0,17.0337,17.0684,17.0337,17.0614,1013800.0
2005-03-17 09:40:00,24.59,24.6,24.55,24.57,513900.0,17.0545,17.0614,17.0267,17.0406,513900.0
2005-03-17 09:45:00,24.57,24.58,24.55,24.56,958500.0,17.0406,17.0476,17.0267,17.0337,958500.0
2005-03-17 09:50:00,24.57,24.59,24.53,24.54,740700.0,17.0406,17.0545,17.0129,17.0198,740700.0
2005-03-17 09:55:00,24.55,24.57,24.53,24.54,744000.0,17.0267,17.0406,17.0129,17.0198,744000.0
2005-03-17 10:00:00,24.54,24.62,24.53,24.61,1334900.0,17.0198,17.0753,17.0129,17.0684,1334900.0
2005-03-17 10:05:00,24.6,24.62,24.58,24.61,554300.0,17.0614,17.0753,17.0476,17.0684,554300.0
2005-03-17 10:10:00,24.61,24.62,24.57,24.57,832900.0,17.0684,17.0753,17.0406,17.0406,832900.0
2005-03-17 10:15:00,24.58,24.6,24.57,24.6,667300.0,17.0476,17.0614,17.0406,17.0614,667300.0
2005-03-17 10:20:00,24.6,24.61,24.58,24.6,756600.0,17.0614,17.0684,17.0476,17.0614,756600.0
2005-03-17 10:25:00,24.61,24.61,24.59,24.61,771700.0,17.0684,17.0684,17.0545,17.0684,771700.0
2005-03-17 10:30:00,24.61,24.62,24.59,24.62,597300.0,17.0684,17.0753,17.0545,17.0753,597300.0
2005-03-17 10:35:00,24.62,24.62,24.59,24.6,657500.0,17.0753,17.0753,17.0545,17.0614,657500.0
2005-03-17 10:40:00,24.59,24.6,24.57,24.59,561500.0,17.0545,17.0614,17.0406,17.0545,561500.0
2005-03-17 10:45:00,24.59,24.6,24.57,24.58,838300.0,17.0545,17.0614,17.0406,17.0476,838300.0
2005-03-17 10:50:00,24.58,24.6,24.57,24.59,635200.0,17.0476,17.0614,17.0406,17.0545,635200.0
2005-03-17 10:55:00,24.6,24.66,24.59,24.66,1102100.0,17.0614,17.103,17.0545,17.103,1102100.0
2005-03-17 11:00:00,24.66,24.67,24.63,24.63,779600.0,17.103,17.11,17.0822,17.0822,779600.0
2005-03-17 11:05:00,24.63,24.66,24.63,24.65,707000.0,17.0822,17.103,17.0822,17.0961,707000.0
2005-03-17 11:10:00,24.66,24.66,24.63,24.63,331200.0,17.103,17.103,17.0822,17.0822,331200.0
2005-03-17 11:15:00,24.63,24.65,24.63,24.65,524100.0,17.0822,17.0961,17.0822,17.0961,524100.0
2005-03-17 11:20:00,24.64,24.65,24.62,24.63,411900.0,17.0892,17.0961,17.0753,17.0822,411900.0
2005-03-17 11:25:00,24.63,24.63,24.61,24.61,256500.0,17.0822,17.0822,17.0684,17.0684,256500.0
2005-03-17 11:30:00,24.62,24.63,24.59,24.59,545700.0,17.0753,17.0822,17.0545,17.0545,545700.0
2005-03-17 11:35:00,24.59,24.62,24.59,24.61,348700.0,17.0545,17.0753,17.0545,17.0684,348700.0
2005-03-17 11:40:00,24.62,24.66,24.6,24.65,1602200.0,17.0753,17.103,17.0614,17.0961,1602200.0
2005-03-17 11:45:00,24.65,24.65,24.63,24.64,639800.0,17.0961,17.0961,17.0822,17.0892,639800.0
2005-03-17 11:50:00,24.64,24.64,24.62,24.63,414800.0,17.0892,17.0892,17.0753,17.0822,414800.0
2005-03-17 11:55:00,24.63,24.65,24.63,24.64,498000.0,17.0822,17.0961,17.0822,17.0892,498000.0
2005-03-17 12:00:00,24.64,24.64,24.61,24.63,629400.0,17.0892,17.0892,17.0684,17.0822,629400.0
2005-03-17 12:05:00,24.63,24.63,24.61,24.61,496600.0,17.0822,17.0822,17.0684,17.0684,496600.0
2005-03-17 12:10:00,24.61,24.62,24.6,24.62,373600.0,17.0684,17.0753,17.0614,17.0753,373600.0
2005-03-17 12:15:00,24.62,24.62,24.6,24.6,182900.0,17.0753,17.0753,17.0614,17.0614,182900.0
2005-03-17 12:20:00,24.6,24.61,24.6,24.61,278100.0,17.0614,17.0684,17.0614,17.0684,278100.0
2005-03-17 12:25:00,24.6,24.63,24.6,24.62,339700.0,17.0614,17.0822,17.0614,17.0753,339700.0
2005-03-17 12:30:00,24.62,24.64,24.62,24.63,568600.0,17.0753,17.0892,17.0753,17.0822,568600.0
2005-03-17 12:35:00,24.64,24.64,24.63,24.63,126300.0,17.0892,17.0892,17.0822,17.0822,126300.0
2005-03-17 12:40:00,24.64,24.65,24.63,24.65,557300.0,17.0892,17.0961,17.0822,17.0961,557300.0
2005-03-17 12:45:00,24.64,24.65,24.63,24.64,304900.0,17.0892,17.0961,17.0822,17.0892,304900.0
2005-03-17 12:50:00,24.64,24.64,24.63,24.63,231600.0,17.0892,17.0892,17.0822,17.0822,231600.0
2005-03-17 12:55:00,24.63,24.64,24.63,24.63,123200.0,17.0822,17.0892,17.0822,17.0822,123200.0
2005-03-17 13:00:00,24.63,24.64,24.6,24.64,584800.0,17.0822,17.0892,17.0614,17.0892,584800.0
2005-03-17 13:05:00,24.64,24.64,24.62,24.63,234300.0,17.0892,17.0892,17.0753,17.0822,234300.0
2005-03-17 13:10:00,24.62,24.63,24.61,24.62,502400.0,17.0753,17.0822,17.0684,17.0753,502400.0
2005-03-17 13:15:00,24.61,24.62,24.6,24.6,529400.0,17.0684,17.0753,17.0614,17.0614,529400.0
2005-03-17 13:20:00,24.6,24.64,24.6,24.62,1031000.0,17.0614,17.0892,17.0614,17.0753,1031000.0
2005-03-17 13:25:00,24.63,24.63,24.62,24.62,265900.0,17.0822,17.0822,17.0753,17.0753,265900.0
2005-03-17 13:30:00,24.63,24.63,24.6,24.62,1349600.0,17.0822,17.0822,17.0614,17.0753,1349600.0
2005-03-17 13:35:00,24.61,24.63,24.61,24.61,305200.0,17.0684,17.0822,17.0684,17.0684,305200.0
2005-03-17 13:40:00,24.62,24.62,24.6,24.61,193600.0,17.0753,17.0753,17.0614,17.0684,193600.0
2005-03-17 13:45:00,24.61,24.62,24.6,24.61,512600.0,17.0684,17.0753,17.0614,17.0684,512600.0
2005-03-17 13:50:00,24.62,24.62,24.59,24.6,695200.0,17.0753,17.0753,17.0545,17.0614,695200.0
2005-03-17 13:55:00,24.59,24.61,24.59,24.59,835700.0,17.0545,17.0684,17.0545,17.0545,835700.0
2005-03-17 14:00:00,24.59,24.61,24.57,24.58,1072500.0,17.0545,17.0684,17.0406,17.0476,1072500.0
2005-03-17 14:05:00,24.58,24.59,24.56,24.57,1056100.0,17.0476,17.0545,17.0337,17.0406,1056100.0
2005-03-17 14:10:00,24.57,24.61,24.57,24.61,624000.0,17.0406,17.0684,17.0406,17.0684,624000.0
2005-03-17 14:15:00,24.61,24.62,24.6,24.62,472100.0,17.0684,17.0753,17.0614,17.0753,472100.0
2005-03-17 14:20:00,24.62,24.66,24.6,24.64,1664200.0,17.0753,17.103,17.0614,17.0892,1664200.0
2005-03-17 14:25:00,24.64,24.67,24.63,24.65,833400.0,17.0892,17.11,17.0822,17.0961,833400.0
2005-03-17 14:30:00,24.65,24.66,24.63,24.64,405000.0,17.0961,17.103,17.0822,17.0892,405000.0
2005-03-17 14:35:00,24.63,24.64,24.6,24.6,588800.0,17.0822,17.0892,17.0614,17.0614,588800.0
2005-03-17 14:40:00,24.6,24.62,24.59,24.59,714300.0,17.0614,17.0753,17.0545,17.0545,714300.0
2005-03-17 14:45:00,24.59,24.61,24.59,24.59,1918400.0,17.0545,17.0684,17.0545,17.0545,1918400.0
2005-03-17 14:50:00,24.6,24.61,24.59,24.6,648700.0,17.0614,17.0684,17.0545,17.0614,648700.0
2005-03-17 14:55:00,24.6,24.6,24.56,24.59,1888700.0,17.0614,17.0614,17.0337,17.0545,1888700.0
2005-03-17 15:00:00,24.59,24.6,24.55,24.56,1536600.0,17.0545,17.0614,17.0267,17.0337,1536600.0
2005-03-17 15:05:00,24.56,24.61,24.55,24.61,1850200.0,17.0337,17.0684,17.0267,17.0684,1850200.0
2005-03-17 15:10:00,24.61,24.62,24.58,24.58,658700.0,17.0684,17.0753,17.0476,17.0476,658700.0
2005-03-17 15:15:00,24.58,24.6,24.57,24.6,560300.0,17.0476,17.0614,17.0406,17.0614,560300.0
2005-03-17 15:20:00,24.59,24.6,24.58,24.6,235100.0,17.0545,17.0614,17.0476,17.0614,235100.0
2005-03-17 15:25:00,24.6,24.6,24.56,24.56,446000.0,17.0614,17.0614,17.0337,17.0337,446000.0
2005-03-17 15:30:00,24.56,24.58,24.56,24.56,900200.0,17.0337,17.0476,17.0337,17.0337,900200.0
2005-03-17 15:35:00,24.57,24.59,24.56,24.58,951100.0,17.0406,17.0545,17.0337,17.0476,951100.0
2005-03-17 15:40:00,24.58,24.59,24.47,24.57,1156500.0,17.0476,17.0545,16.9713,17.0406,1156500.0
2005-03-17 15:45:00,24.58,24.58,24.56,24.56,565800.0,17.0476,17.0476,17.0337,17.0337,565800.0
2005-03-17 15:50:00,24.57,24.57,24.55,24.55,1360000.0,17.0406,17.0406,17.0267,17.0267,1360000.0
2005-03-17 15:55:00,24.55,24.56,24.54,24.54,1625700.0,17.0267,17.0337,17.0198,17.0198,1625700.0
2005-03-18 09:30:00,24.52,24.53,24.45,24.47,18714800.0,17.0059,17.0129,16.9574,16.9713,18714800.0
2005-03-18 09:35:00,24.48,24.51,24.4,24.51,980300.0,16.9782,16.999,16.9227,16.999,980300.0
2005-03-18 09:40:00,24.51,24.54,24.51,24.51,924600.0,16.999,17.0198,16.999,16.999,924600.0
2005-03-18 09:45:00,24.51,24.57,24.51,24.55,1220800.0,16.999,17.0406,16.999,17.0267,1220800.0
2005-03-18 09:50:00,24.56,24.57,24.52,24.53,1248300.0,17.0337,17.0406,17.0059,17.0129,1248300.0
2005-03-18 09:55:00,24.52,24.53,24.48,24.51,1174600.0,17.0059,17.0129,16.9782,16.999,1174600.0
2005-03-18 10:00:00,24.52,24.56,24.5,24.55,1221600.0,17.0059,17.0337,16.9921,17.0267,1221600.0
2005-03-18 10:05:00,24.55,24.61,24.55,24.61,866100.0,17.0267,17.0684,17.0267,17.0684,866100.0
2005-03-18 10:10:00,24.61,24.68,24.61,24.66,1853100.0,17.0684,17.1169,17.0684,17.103,1853100.0
2005-03-18 10:15:00,24.66,24.67,24.62,24.63,1174200.0,17.103,17.11,17.0753,17.0822,1174200.0
2005-03-18 10:20:00,24.62,24.65,24.6,24.62,1183700.0,17.0753,17.0961,17.0614,17.0753,1183700.0
2005-03-18 10:25:00,24.62,24.63,24.61,24.62,458600.0,17.0753,17.0822,17.0684,17.0753,458600.0
2005-03-18 10:30:00,24.62,24.63,24.56,24.56,837300.0,17.0753,17.0822,17.0337,17.0337,837300.0
2005-03-18 10:35:00,24.56,24.57,24.5,24.54,994000.0,17.0337,17.0406,16.9921,17.0198,994000.0
2005-03-18 10:40:00,24.54,24.57,24.53,24.57,736300.0,17.0198,17.0406,17.0129,17.0406,736300.0
2005-03-18 10:45:00,24.56,24.61,24.55,24.57,1117300.0,17.0337,17.0684,17.0267,17.0406,1117300.0
2005-03-18 10:50:00,24.58,24.59,24.56,24.57,400200.0,17.0476,17.0545,17.0337,17.0406,400200.0
2005-03-18 10:55:00,24.56,24.6,24.53,24.55,524400.0,17.0337,17.0614,17.0129,17.0267,524400.0
2005-03-18 11:00:00,24.55,24.56,24.53,24.55,568900.0,17.0267,17.0337,17.0129,17.0267,568900.0
2005-03-18 11:05:00,24.54,24.59,24.54,24.59,874500.0,17.0198,17.0545,17.0198,17.0545,874500.0
2005-03-18 11:10:00,24.59,24.59,24.57,24.58,436700.0,17.0545,17.0545,17.0406,17.0476,436700.0
2005-03-18 11:15:00,24.58,24.62,24.57,24.61,642900.0,17.0476,17.0753,17.0406,17.0684,642900.0
2005-03-18 11:20:00,24.62,24.67,24.61,24.66,846400.0,17.0753,17.11,17.0684,17.103,846400.0
2005-03-18 11:25:00,24.65,24.66,24.63,24.66,633100.0,17.0961,17.103,17.0822,17.103,633100.0
2005-03-18 11:30:00,24.66,24.67,24.62,24.62,842400.0,17.103,17.11,17.0753,17.0753,842400.0
2005-03-18 11:35:00,24.62,24.63,24.59,24.6,543400.0,17.0753,17.0822,17.0545,17.0614,543400.0
2005-03-18 11:40:00,24.6,24.62,24.59,24.61,355000.0,17.0614,17.0753,17.0545,17.0684,355000.0
2005-03-18 11:45:00,24.6,24.61,24.59,24.6,247200.0,17.0614,17.0684,17.0545,17.0614,247200.0
2005-03-18 11:50:00,24.6,24.62,24.59,24.61,236400.0,17.0614,17.0753,17.0545,17.0684,236400.0
2005-03-18 11:55:00,24.61,24.62,24.59,24.6,307500.0,17.0684,17.0753,17.0545,17.0614,307500.0
2005-03-18 12:00:00,24.59,24.6,24.58,24.58,434600.0,17.0545,17.0614,17.0476,17.0476,434600.0
2005-03-18 12:05:00,24.58,24.59,24.56,24.57,496200.0,17.0476,17.0545,17.0337,17.0406,496200.0
2005-03-18 12:10:00,24.57,24.57,24.56,24.57,222700.0,17.0406,17.0406,17.0337,17.0406,222700.0
2005-03-18 12:15:00,24.57,24.58,24.56,24.58,402900.0,17.0406,17.0476,17.0337,17.0476,402900.0
2005-03-18 12:20:00,24.57,24.58,24.55,24.56,246900.0,17.0406,17.0476,17.0267,17.0337,246900.0
2005-03-18 12:25:00,24.55,24.59,24.55,24.55,145400.0,17.0267,17.0545,17.0267,17.0267,145400.0
2005-03-18 12:30:00,24.55,24.56,24.55,24.55,139900.0,17.0267,17.0337,17.0267,17.0267,139900.0
2005-03-18 12:35:00,24.55,24.56,24.54,24.54,445000.0,17.0267,17.0337,17.0198,17.0198,445000.0
2005-03-18 12:40:00,24.54,24.6,24.53,24.54,242900.0,17.0198,17.0614,17.0129,17.0198,242900.0
2005-03-18 12:45:00,24.54,24.55,24.52,24.52,324600.0,17.0198,17.0267,17.0059,17.0059,324600.0
2005-03-18 12:50:00,24.52,24.53,24.5,24.5,266800.0,17.0059,17.0129,16.9921,16.9921,266800.0
2005-03-18 12:55:00,24.5,24.51,24.45,24.46,646700.0,16.9921,16.999,16.9574,16.9643,646700.0
2005-03-18 13:00:00,24.46,24.48,24.43,24.44,1044100.0,16.9643,16.9782,16.9435,16.9505,1044100.0
2005-03-18 13:05:00,24.44,24.49,24.42,24.44,896500.0,16.9505,16.9851,16.9366,16.9505,896500.0
2005-03-18 13:10:00,24.45,24.46,24.44,24.46,316600.0,16.9574,16.9643,16.9505,16.9643,316600.0
2005-03-18 13:15:00,24.46,24.47,24.44,24.44,305600.0,16.9643,16.9713,16.9505,16.9505,305600.0
2005-03-18 13:20:00,24.44,24.46,24.44,24.45,258800.0,16.9505,16.9643,16.9505,16.9574,258800.0
2005-03-18 13:25:00,24.45,24.45,23.42,24.43,478000.0,16.9574,16.9574,16.243,16.9435,478000.0
2005-03-18 13:30:00,24.44,24.45,24.43,24.43,387400.0,16.9505,16.9574,16.9435,16.9435,387400.0
2005-03-18 13:35:00,24.44,24.44,24.41,24.43,591500.0,16.9505,16.9505,16.9296,16.9435,591500.0
2005-03-18 13:40:00,24.43,24.43,24.38,24.38,931100.0,16.9435,16.9435,16.9088,16.9088,931100.0
2005-03-18 13:45:00,24.38,24.91,24.37,24.45,1961100.0,16.9088,17.2764,16.9019,16.9574,1961100.0
2005-03-18 13:50:00,24.45,24.51,24.45,24.47,1212600.0,16.9574,16.999,16.9574,16.9713,1212600.0
2005-03-18 13:55:00,24.46,24.47,24.42,24.45,1207900.0,16.9643,16.9713,16.9366,16.9574,1207900.0
2005-03-18 14:00:00,24.45,24.46,24.39,24.4,788600.0,16.9574,16.9643,16.9158,16.9227,788600.0
2005-03-18 14:05:00,24.4,24.41,24.38,24.38,583800.0,16.9227,16.9296,16.9088,16.9088,583800.0
2005-03-18 14:10:00,24.38,24.4,24.37,24.38,1095700.0,16.9088,16.9227,16.9019,16.9088,1095700.0
2005-03-18 14:15:00,24.38,24.39,24.35,24.37,1054800.0,16.9088,16.9158,16.888,16.9019,1054800.0
2005-03-18 14:20:00,24.38,24.41,24.37,24.4,652500.0,16.9088,16.9296,16.9019,16.9227,652500.0
2005-03-18 14:25:00,24.4,24.44,24.4,24.43,503000.0,16.9227,16.9505,16.9227,16.9435,503000.0
2005-03-18 14:30:00,24.43,24.47,24.42,24.45,1347900.0,16.9435,16.9713,16.9366,16.9574,1347900.0
2005-03-18 14:35:00,24.45,24.46,24.43,24.45,719100.0,16.9574,16.9643,16.9435,16.9574,719100.0
2005-03-18 14:40:00,24.46,24.48,24.45,24.46,640900.0,16.9643,16.9782,16.9574,16.9643,640900.0
2005-03-18 14:45:00,24.45,24.47,24.41,24.43,1054600.0,16.9574,16.9713,16.9296,16.9435,1054600.0
2005-03-18 14:50:00,24.42,24.43,24.37,24.37,1296800.0,16.9366,16.9435,16.9019,16.9019,1296800.0
2005-03-18 14:55:00,24.37,24.4,24.37,24.37,1440900.0,16.9019,16.9227,16.9019,16.9019,1440900.0
2005-03-18 15:00:00,24.37,24.38,24.3,24.36,1324800.0,16.9019,16.9088,16.8534,16.895,1324800.0
2005-03-18 15:05:00,24.35,24.36,24.29,24.3,1852500.0,16.888,16.895,16.8464,16.8534,1852500.0
2005-03-18 15:10:00,24.3,24.34,24.29,24.34,1208600.0,16.8534,16.8811,16.8464,16.8811,1208600.0
2005-03-18 15:15:00,24.34,24.38,24.33,24.37,1395800.0,16.8811,16.9088,16.8742,16.9019,1395800.0
2005-03-18 15:20:00,24.37,24.39,24.31,24.36,1050900.0,16.9019,16.9158,16.8603,16.895,1050900.0
2005-03-18 15:25:00,24.36,24.42,24.33,24.4,1153200.0,16.895,16.9366,16.8742,16.9227,1153200.0
2005-03-18 15:30:00,24.4,24.42,24.35,24.37,943500.0,16.9227,16.9366,16.888,16.9019,943500.0
2005-03-18 15:35:00,24.38,24.43,24.33,24.4,1911800.0,16.9088,16.9435,16.8742,16.9227,1911800.0
2005-03-18 15:40:00,24.4,24.42,24.33,24.4,2400300.0,16.9227,16.9366,16.8742,16.9227,2400300.0
2005-03-18 15:45:00,24.41,24.47,24.4,24.44,2771200.0,16.9296,16.9713,16.9227,16.9505,2771200.0
2005-03-18 15:50:00,24.44,24.45,24.34,24.38,6297400.0,16.9505,16.9574,16.8811,16.9088,6297400.0
2005-03-18 15:55:00,24.38,24.4,24.28,24.33,5706200.0,16.9088,16.9227,16.8395,16.8742,5706200.0
2005-03-21 09:30:00,24.35,24.35,24.26,24.31,2397700.0,16.888,16.888,16.8256,16.8603,2397700.0
2005-03-21 09:35:00,24.3,24.34,24.3,24.32,1010200.0,16.8534,16.8811,16.8534,16.8672,1010200.0
2005-03-21 09:40:00,24.31,24.35,24.3,24.31,882200.0,16.8603,16.888,16.8534,16.8603,882200.0
2005-03-21 09:45:00,24.31,24.32,24.29,24.31,1180800.0,16.8603,16.8672,16.8464,16.8603,1180800.0
2005-03-21 09:50:00,24.31,24.31,24.27,24.27,1376900.0,16.8603,16.8603,16.8326,16.8326,1376900.0
2005-03-21 09:55:00,24.28,24.3,24.27,24.27,1341600.0,16.8395,16.8534,16.8326,16.8326,1341600.0
2005-03-21 10:00:00,24.28,24.29,24.26,24.28,1344600.0,16.8395,16.8464,16.8256,16.8395,1344600.0
2005-03-21 10:05:00,24.27,24.3,24.26,24.29,1832000.0,16.8326,16.8534,16.8256,16.8464,1832000.0
2005-03-21 10:10:00,24.28,24.29,24.24,24.26,1208300.0,16.8395,16.8464,16.8117,16.8256,1208300.0
2005-03-21 10:15:00,24.25,24.26,24.21,24.25,1154200.0,16.8187,16.8256,16.7909,16.8187,1154200.0
2005-03-21 10:20:00,24.26,24.27,24.24,24.26,1212100.0,16.8256,16.8326,16.8117,16.8256,1212100.0
2005-03-21 10:25:00,24.25,24.27,24.25,24.26,614700.0,16.8187,16.8326,16.8187,16.8256,614700.0
2005-03-21 10:30:00,24.25,24.26,24.15,24.16,1906400.0,16.8187,16.8256,16.7493,16.7563,1906400.0
2005-03-21 10:35:00,24.16,24.19,24.16,24.19,1021400.0,16.7563,16.7771,16.7563,16.7771,1021400.0
2005-03-21 10:40:00,24.18,24.21,24.18,24.2,932900.0,16.7701,16.7909,16.7701,16.784,932900.0
2005-03-21 10:45:00,24.19,24.23,24.18,24.23,1930400.0,16.7771,16.8048,16.7701,16.8048,1930400.0
2005-03-21 10:50:00,24.22,24.23,24.2,24.23,760100.0,16.7979,16.8048,16.784,16.8048,760100.0
2005-03-21 10:55:00,24.23,24.27,24.22,24.25,853600.0,16.8048,16.8326,16.7979,16.8187,853600.0
2005-03-21 11:00:00,24.25,24.25,24.23,24.24,392800.0,16.8187,16.8187,16.8048,16.8117,392800.0
2005-03-21 11:05:00,24.25,24.25,24.22,24.22,429200.0,16.8187,16.8187,16.7979,16.7979,429200.0
2005-03-21 11:10:00,24.23,24.23,24.19,24.21,1132600.0,16.8048,16.8048,16.7771,16.7909,1132600.0
2005-03-21 11:15:00,24.2,24.22,24.2,24.22,619000.0,16.784,16.7979,16.784,16.7979,619000.0
2005-03-21 11:20:00,24.21,24.24,24.21,24.24,664800.0,16.7909,16.8117,16.7909,16.8117,664800.0
2005-03-21 11:25:00,24.24,24.24,24.22,24.22,478600.0,16.8117,16.8117,16.7979,16.7979,478600.0
2005-03-21 11:30:00,24.22,24.25,24.21,24.24,765600.0,16.7979,16.8187,16.7909,16.8117,765600.0
2005-03-21 11:35:00,24.25,24.26,24.24,24.26,732700.0,16.8187,16.8256,16.8117,16.8256,732700.0
2005-03-21 11:40:00,24.25,24.27,24.24,24.24,818400.0,16.8187,16.8326,16.8117,16.8117,818400.0
2005-03-21 11:45:00,24.24,24.25,24.23,24.24,486300.0,16.8117,16.8187,16.8048,16.8117,486300.0
2005-03-21 11:50:00,24.24,24.28,24.24,24.28,590100.0,16.8117,16.8395,16.8117,16.8395,590100.0
2005-03-21 11:55:00,24.27,24.28,24.24,24.27,537500.0,16.8326,16.8395,16.8117,16.8326,537500.0
2005-03-21 12:00:00,24.27,24.32,24.26,24.31,1428700.0,16.8326,16.8672,16.8256,16.8603,1428700.0
2005-03-21 12:05:00,24.31,24.33,24.29,24.32,1326200.0,16.8603,16.8742,16.8464,16.8672,1326200.0
2005-03-21 12:10:00,24.32,24.36,24.32,24.35,1453300.0,16.8672,16.895,16.8672,16.888,1453300.0
2005-03-21 12:15:00,24.34,24.35,24.32,24.34,933600.0,16.8811,16.888,16.8672,16.8811,933600.0
2005-03-21 12:20:00,24.33,24.33,24.28,24.29,1044200.0,16.8742,16.8742,16.8395,16.8464,1044200.0
2005-03-21 12:25:00,24.29,24.31,24.28,24.29,730400.0,16.8464,16.8603,16.8395,16.8464,730400.0
2005-03-21 12:30:00,24.28,24.29,24.25,24.26,912600.0,16.8395,16.8464,16.8187,16.8256,912600.0
2005-03-21 12:35:00,24.26,24.27,24.26,24.26,428900.0,16.8256,16.8326,16.8256,16.8256,428900.0
2005-03-21 12:40:00,24.27,24.27,24.26,24.26,175200.0,16.8326,16.8326,16.8256,16.8256,175200.0
2005-03-21 12:45:00,24.26,24.29,24.26,24.29,622000.0,16.8256,16.8464,16.8256,16.8464,622000.0
2005-03-21 12:50:00,24.29,24.3,24.27,24.27,249300.0,16.8464,16.8534,16.8326,16.8326,249300.0
2005-03-21 12:55:00,24.27,24.27,24.23,24.23,529400.0,16.8326,16.8326,16.8048,16.8048,529400.0
2005-03-21 13:00:00,24.24,24.25,24.2,24.22,868000.0,16.8117,16.8187,16.784,16.7979,868000.0
2005-03-21 13:05:00,24.22,24.25,24.21,24.24,515700.0,16.7979,16.8187,16.7909,16.8117,515700.0
2005-03-21 13:10:00,24.23,24.24,24.22,24.23,545600.0,16.8048,16.8117,16.7979,16.8048,545600.0
2005-03-21 13:15:00,24.23,24.24,24.21,24.23,582700.0,16.8048,16.8117,16.7909,16.8048,582700.0
2005-03-21 13:20:00,24.22,24.24,24.21,24.23,474500.0,16.7979,16.8117,16.7909,16.8048,474500.0
2005-03-21 13:25:00,24.23,24.25,24.22,24.23,851700.0,16.8048,16.8187,16.7979,16.8048,851700.0
2005-03-21 13:30:00,24.22,24.23,24.22,24.23,756200.0,16.7979,16.8048,16.7979,16.8048,756200.0
2005-03-21 13:35:00,24.22,24.25,24.22,24.23,683800.0,16.7979,16.8187,16.7979,16.8048,683800.0
2005-03-21 13:40:00,24.23,24.25,24.22,24.24,540600.0,16.8048,16.8187,16.7979,16.8117,540600.0
2005-03-21 13:45:00,24.25,24.26,24.23,24.25,749100.0,16.8187,16.8256,16.8048,16.8187,749100.0
2005-03-21 13:50:00,24.24,24.25,24.22,24.23,338700.0,16.8117,16.8187,16.7979,16.8048,338700.0
2005-03-21 13:55:00,24.23,24.23,24.21,24.22,624200.0,16.8048,16.8048,16.7909,16.7979,624200.0
2005-03-21 14:00:00,24.22,24.23,24.21,24.21,757500.0,16.7979,16.8048,16.7909,16.7909,757500.0
2005-03-21 14:05:00,24.21,24.22,24.2,24.21,280100.0,16.7909,16.7979,16.784,16.7909,280100.0
2005-03-21 14:10:00,24.21,24.23,24.19,24.19,885900.0,16.7909,16.8048,16.7771,16.7771,885900.0
2005-03-21 14:15:00,24.19,24.21,24.18,24.21,1011600.0,16.7771,16.7909,16.7701,16.7909,1011600.0
2005-03-21 14:20:00,24.2,24.21,24.17,24.19,846600.0,16.784,16.7909,16.7632,16.7771,846600.0
2005-03-21 14:25:00,24.19,24.21,24.17,24.18,913400.0,16.7771,16.7909,16.7632,16.7701,913400.0
2005-03-21 14:30:00,24.18,24.21,24.18,24.2,524000.0,16.7701,16.7909,16.7701,16.784,524000.0
2005-03-21 14:35:00,24.2,24.23,24.2,24.22,458300.0,16.784,16.8048,16.784,16.7979,458300.0
2005-03-21 14:40:00,24.22,24.25,24.22,24.24,858000.0,16.7979,16.8187,16.7979,16.8117,858000.0
2005-03-21 14:45:00,24.25,24.25,24.23,24.23,367600.0,16.8187,16.8187,16.8048,16.8048,367600.0
2005-03-21 14:50:00,24.24,24.25,24.23,24.23,433000.0,16.8117,16.8187,16.8048,16.8048,433000.0
2005-03-21 14:55:00,24.23,24.24,24.22,24.24,380200.0,16.8048,16.8117,16.7979,16.8117,380200.0
2005-03-21 15:00:00,24.24,24.24,24.23,24.23,201400.0,16.8117,16.8117,16.8048,16.8048,201400.0
2005-03-21 15:05:00,24.23,24.24,24.2,24.23,794900.0,16.8048,16.8117,16.784,16.8048,794900.0
2005-03-21 15:10:00,24.22,24.23,24.2,24.22,411500.0,16.7979,16.8048,16.784,16.7979,411500.0
2005-03-21 15:15:00,24.23,24.24,24.22,24.23,713400.0,16.8048,16.8117,16.7979,16.8048,713400.0
2005-03-21 15:20:00,24.23,24.27,24.22,24.26,766100.0,16.8048,16.8326,16.7979,16.8256,766100.0
2005-03-21 15:25:00,24.26,24.28,24.24,24.27,1438300.0,16.8256,16.8395,16.8117,16.8326,1438300.0
2005-03-21 15:30:00,24.27,24.29,24.23,24.26,1072300.0,16.8326,16.8464,16.8048,16.8256,1072300.0
2005-03-21 15:35:00,24.26,24.27,24.23,24.24,528400.0,16.8256,16.8326,16.8048,16.8117,528400.0
2005-03-21 15:40:00,24.24,24.25,24.19,24.2,1075700.0,16.8117,16.8187,16.7771,16.784,1075700.0
2005-03-21 15:45:00,24.2,24.24,24.2,24.24,915800.0,16.784,16.8117,16.784,16.8117,915800.0
2005-03-21 15:50:00,24.24,24.27,24.21,24.22,1542000.0,16.8117,16.8326,16.7909,16.7979,1542000.0
2005-03-21 15:55:00,24.23,24.24,24.18,24.18,2313000.0,16.8048,16.8117,16.7701,16.7701,2313000.0
2005-03-22 09:30:00,24.21,24.25,24.15,24.23,2486300.0,16.7909,16.8187,16.7493,16.8048,2486300.0
2005-03-22 09:35:00,24.23,24.27,24.21,24.25,720900.0,16.8048,16.8326,16.7909,16.8187,720900.0
2005-03-22 09:40:00,24.25,24.26,24.2,24.21,648400.0,16.8187,16.8256,16.784,16.7909,648400.0
2005-03-22 09:45:00,24.21,24.21,24.16,24.2,1397700.0,16.7909,16.7909,16.7563,16.784,1397700.0
2005-03-22 09:50:00,24.2,24.21,24.16,24.17,1355900.0,16.784,16.7909,16.7563,16.7632,1355900.0
2005-03-22 09:55:00,24.17,24.17,24.12,24.14,1776100.0,16.7632,16.7632,16.7285,16.7424,1776100.0
2005-03-22 10:00:00,24.14,24.16,24.11,24.12,2379000.0,16.7424,16.7563,16.7216,16.7285,2379000.0
2005-03-22 10:05:00,24.12,24.13,24.09,24.13,2286400.0,16.7285,16.7355,16.7077,16.7355,2286400.0
2005-03-22 10:10:00,24.13,24.15,24.12,24.14,1665100.0,16.7355,16.7493,16.7285,16.7424,1665100.0
2005-03-22 10:15:00,24.14,24.15,24.1,24.12,1359100.0,16.7424,16.7493,16.7146,16.7285,1359100.0
2005-03-22 10:20:00,24.13,24.16,24.12,24.15,1254800.0,16.7355,16.7563,16.7285,16.7493,1254800.0
2005-03-22 10:25:00,24.15,24.17,24.14,24.16,1422200.0,16.7493,16.7632,16.7424,16.7563,1422200.0
2005-03-22 10:30:00,24.16,24.17,24.14,24.14,740200.0,16.7563,16.7632,16.7424,16.7424,740200.0
2005-03-22 10:35:00,24.14,24.15,24.12,24.14,1002200.0,16.7424,16.7493,16.7285,16.7424,1002200.0
2005-03-22 10:40:00,24.13,24.14,24.13,24.14,253200.0,16.7355,16.7424,16.7355,16.7424,253200.0
2005-03-22 10:45:00,24.14,24.16,24.13,24.15,1043600.0,16.7424,16.7563,16.7355,16.7493,1043600.0
2005-03-22 10:50:00,24.14,24.18,24.13,24.18,1510300.0,16.7424,16.7701,16.7355,16.7701,1510300.0
2005-03-22 10:55:00,24.17,24.19,24.16,24.19,1959500.0,16.7632,16.7771,16.7563,16.7771,1959500.0
2005-03-22 11:00:00,24.19,24.24,24.18,24.23,1927600.0,16.7771,16.8117,16.7701,16.8048,1927600.0
2005-03-22 11:05:00,24.23,24.24,24.2,24.23,2423300.0,16.8048,16.8117,16.784,16.8048,2423300.0
2005-03-22 11:10:00,24.23,24.24,24.22,24.23,751100.0,16.8048,16.8117,16.7979,16.8048,751100.0
2005-03-22 11:15:00,24.23,24.24,24.2,24.21,1412300.0,16.8048,16.8117,16.784,16.7909,1412300.0
2005-03-22 11:20:00,24.21,24.24,24.19,24.24,1642400.0,16.7909,16.8117,16.7771,16.8117,1642400.0
2005-03-22 11:25:00,24.23,24.24,24.2,24.21,870800.0,16.8048,16.8117,16.784,16.7909,870800.0
2005-03-22 11:30:00,24.2,24.25,24.2,24.21,859800.0,16.784,16.8187,16.784,16.7909,859800.0
2005-03-22 11:35:00,24.21,24.22,24.2,24.2,556600.0,16.7909,16.7979,16.784,16.784,556600.0
2005-03-22 11:40:00,24.2,24.21,24.18,24.19,1964200.0,16.784,16.7909,16.7701,16.7771,1964200.0
2005-03-22 11:45:00,24.19,24.2,24.18,24.18,313100.0,16.7771,16.784,16.7701,16.7701,313100.0
2005-03-22 11:50:00,24.18,24.19,24.18,24.18,340800.0,16.7701,16.7771,16.7701,16.7701,340800.0
2005-03-22 11:55:00,24.18,24.19,24.14,24.15,1044500.0,16.7701,16.7771,16.7424,16.7493,1044500.0
2005-03-22 12:00:00,24.16,24.17,24.15,24.16,557100.0,16.7563,16.7632,16.7493,16.7563,557100.0
2005-03-22 12:05:00,24.16,24.19,24.16,24.18,299500.0,16.7563,16.7771,16.7563,16.7701,299500.0
2005-03-22 12:10:00,24.18,24.19,24.16,24.16,536500.0,16.7701,16.7771,16.7563,16.7563,536500.0
2005-03-22 12:15:00,24.17,24.17,24.12,24.13,927600.0,16.7632,16.7632,16.7285,16.7355,927600.0
2005-03-22 12:20:00,24.13,24.18,24.13,24.17,457400.0,16.7355,16.7701,16.7355,16.7632,457400.0
2005-03-22 12:25:00,24.17,24.18,24.16,24.17,238400.0,16.7632,16.7701,16.7563,16.7632,238400.0
2005-03-22 12:30:00,24.17,24.19,24.16,24.16,108100.0,16.7632,16.7771,16.7563,16.7563,108100.0
2005-03-22 12:35:00,24.16,24.17,24.16,24.16,252300.0,16.7563,16.7632,16.7563,16.7563,252300.0
2005-03-22 12:40:00,24.16,24.19,24.16,24.18,524200.0,16.7563,16.7771,16.7563,16.7701,524200.0
2005-03-22 12:45:00,24.19,24.19,24.17,24.18,116000.0,16.7771,16.7771,16.7632,16.7701,116000.0
2005-03-22 12:50:00,24.17,24.19,24.17,24.19,535400.0,16.7632,16.7771,16.7632,16.7771,535400.0
2005-03-22 12:55:00,24.18,24.19,24.15,24.15,618300.0,16.7701,16.7771,16.7493,16.7493,618300.0
2005-03-22 13:00:00,24.15,24.19,24.13,24.14,461300.0,16.7493,16.7771,16.7355,16.7424,461300.0
2005-03-22 13:05:00,24.13,24.18,24.13,24.15,747900.0,16.7355,16.7701,16.7355,16.7493,747900.0
2005-03-22 13:10:00,24.14,24.16,24.14,24.15,371200.0,16.7424,16.7563,16.7424,16.7493,371200.0
2005-03-22 13:15:00,24.15,24.18,24.13,24.17,939400.0,16.7493,16.7701,16.7355,16.7632,939400.0
2005-03-22 13:20:00,24.17,24.18,24.16,24.18,563600.0,16.7632,16.7701,16.7563,16.7701,563600.0
2005-03-22 13:25:00,24.17,24.2,24.17,24.19,418700.0,16.7632,16.784,16.7632,16.7771,418700.0
2005-03-22 13:30:00,24.19,24.21,24.18,24.18,778900.0,16.7771,16.7909,16.7701,16.7701,778900.0
2005-03-22 13:35:00,24.18,24.2,24.18,24.19,867600.0,16.7701,16.784,16.7701,16.7771,867600.0
2005-03-22 13:40:00,24.19,24.19,24.17,24.17,236700.0,16.7771,16.7771,16.7632,16.7632,236700.0
2005-03-22 13:45:00,24.17,24.19,24.15,24.18,1069200.0,16.7632,16.7771,16.7493,16.7701,1069200.0
2005-03-22 13:50:00,24.19,24.22,24.18,24.19,892700.0,16.7771,16.7979,16.7701,16.7771,892700.0
2005-03-22 13:55:00,24.19,24.21,24.19,24.2,339900.0,16.7771,16.7909,16.7771,16.784,339900.0
2005-03-22 14:00:00,24.19,24.2,24.15,24.16,918400.0,16.7771,16.784,16.7493,16.7563,918400.0
2005-03-22 14:05:00,24.16,24.19,24.15,24.18,526400.0,16.7563,16.7771,16.7493,16.7701,526400.0
2005-03-22 14:10:00,24.19,24.2,24.17,24.18,565300.0,16.7771,16.784,16.7632,16.7701,565300.0
2005-03-22 14:15:00,24.18,24.26,24.17,24.22,4397600.0,16.7701,16.8256,16.7632,16.7979,4397600.0
2005-03-22 14:20:00,24.22,24.24,24.14,24.21,3041000.0,16.7979,16.8117,16.7424,16.7909,3041000.0
2005-03-22 14:25:00,24.22,24.23,24.18,24.21,1632100.0,16.7979,16.8048,16.7701,16.7909,1632100.0
2005-03-22 14:30:00,24.2,24.24,24.2,24.22,798600.0,16.784,16.8117,16.784,16.7979,798600.0
2005-03-22 14:35:00,24.23,24.25,24.16,24.17,1626900.0,16.8048,16.8187,16.7563,16.7632,1626900.0
2005-03-22 14:40:00,24.17,24.19,24.11,24.12,2088700.0,16.7632,16.7771,16.7216,16.7285,2088700.0
2005-03-22 14:45:00,24.12,24.16,24.12,24.14,1796900.0,16.7285,16.7563,16.7285,16.7424,1796900.0
2005-03-22 14:50:00,24.14,24.17,24.12,24.15,1174400.0,16.7424,16.7632,16.7285,16.7493,1174400.0
2005-03-22 14:55:00,24.14,24.17,24.13,24.13,633500.0,16.7424,16.7632,16.7355,16.7355,633500.0
2005-03-22 15:00:00,24.14,24.14,24.11,24.13,1478800.0,16.7424,16.7424,16.7216,16.7355,1478800.0
2005-03-22 15:05:00,24.13,24.14,24.11,24.12,1184800.0,16.7355,16.7424,16.7216,16.7285,1184800.0
2005-03-22 15:10:00,24.12,24.13,24.11,24.12,624500.0,16.7285,16.7355,16.7216,16.7285,624500.0
2005-03-22 15:15:00,24.11,24.12,24.07,24.09,2510500.0,16.7216,16.7285,16.6938,16.7077,2510500.0
2005-03-22 15:20:00,24.1,24.12,24.08,24.11,1352900.0,16.7146,16.7285,16.7008,16.7216,1352900.0
2005-03-22 15:25:00,24.11,24.12,24.07,24.08,988900.0,16.7216,16.7285,16.6938,16.7008,988900.0
2005-03-22 15:30:00,24.07,24.08,24.04,24.07,2173500.0,16.6938,16.7008,16.673,16.6938,2173500.0
2005-03-22 15:35:00,24.07,24.09,24.03,24.03,1365200.0,16.6938,16.7077,16.6661,16.6661,1365200.0
2005-03-22 15:40:00,24.03,24.13,23.98,24.0,4195300.0,16.6661,16.7355,16.6314,16.6453,4195300.0
2005-03-22 15:45:00,24.0,24.02,23.96,23.99,2745400.0,16.6453,16.6592,16.6176,16.6384,2745400.0
2005-03-22 15:50:00,23.99,24.12,23.99,24.06,3027200.0,16.6384,16.7285,16.6384,16.6869,3027200.0
2005-03-22 15:55:00,24.06,24.07,23.97,23.97,2634500.0,16.6869,16.6938,16.6245,16.6245,2634500.0
2005-03-23 09:30:00,23.97,24.05,23.96,23.99,2966300.0,16.6245,16.68,16.6176,16.6384,2966300.0
2005-03-23 09:35:00,23.98,24.03,23.98,24.02,1151100.0,16.6314,16.6661,16.6314,16.6592,1151100.0
2005-03-23 09:40:00,24.02,24.07,23.99,24.03,2280700.0,16.6592,16.6938,16.6384,16.6661,2280700.0
2005-03-23 09:45:00,24.03,24.05,24.0,24.02,1346200.0,16.6661,16.68,16.6453,16.6592,1346200.0
2005-03-23 09:50:00,24.03,24.1,24.02,24.1,1090100.0,16.6661,16.7146,16.6592,16.7146,1090100.0
2005-03-23 09:55:00,24.09,24.14,24.09,24.09,1627400.0,16.7077,16.7424,16.7077,16.7077,1627400.0
2005-03-23 10:00:00,24.09,24.14,24.09,24.12,1595200.0,16.7077,16.7424,16.7077,16.7285,1595200.0
2005-03-23 10:05:00,24.12,24.22,24.1,24.2,1831900.0,16.7285,16.7979,16.7146,16.784,1831900.0
2005-03-23 10:10:00,24.2,24.26,24.15,24.23,2941200.0,16.784,16.8256,16.7493,16.8048,2941200.0
2005-03-23 10:15:00,24.24,24.31,24.2,24.2,1308600.0,16.8117,16.8603,16.784,16.784,1308600.0
2005-03-23 10:20:00,24.19,24.21,24.13,24.16,1815400.0,16.7771,16.7909,16.7355,16.7563,1815400.0
2005-03-23 10:25:00,24.15,24.23,24.15,24.23,1216000.0,16.7493,16.8048,16.7493,16.8048,1216000.0
2005-03-23 10:30:00,24.2,24.24,24.17,24.21,1425100.0,16.784,16.8117,16.7632,16.7909,1425100.0
2005-03-23 10:35:00,24.2,24.23,24.17,24.22,1090200.0,16.784,16.8048,16.7632,16.7979,1090200.0
2005-03-23 10:40:00,24.22,24.23,24.2,24.21,981400.0,16.7979,16.8048,16.784,16.7909,981400.0
2005-03-23 10:45:00,24.21,24.22,24.16,24.21,818900.0,16.7909,16.7979,16.7563,16.7909,818900.0
2005-03-23 10:50:00,24.21,24.22,24.16,24.22,1085900.0,16.7909,16.7979,16.7563,16.7979,1085900.0
2005-03-23 10:55:00,24.22,24.24,24.19,24.23,696800.0,16.7979,16.8117,16.7771,16.8048,696800.0
2005-03-23 11:00:00,24.23,24.23,24.19,24.2,464500.0,16.8048,16.8048,16.7771,16.784,464500.0
2005-03-23 11:05:00,24.2,24.26,24.19,24.25,914600.0,16.784,16.8256,16.7771,16.8187,914600.0
2005-03-23 11:10:00,24.24,24.26,24.22,24.23,792400.0,16.8117,16.8256,16.7979,16.8048,792400.0
2005-03-23 11:15:00,24.22,24.24,24.22,24.24,425900.0,16.7979,16.8117,16.7979,16.8117,425900.0
2005-03-23 11:20:00,24.23,24.26,24.22,24.26,1283900.0,16.8048,16.8256,16.7979,16.8256,1283900.0
2005-03-23 11:25:00,24.26,24.27,24.23,24.26,688000.0,16.8256,16.8326,16.8048,16.8256,688000.0
2005-03-23 11:30:00,24.26,24.27,24.21,24.22,1081600.0,16.8256,16.8326,16.7909,16.7979,1081600.0
2005-03-23 11:35:00,24.23,24.24,24.22,24.23,747800.0,16.8048,16.8117,16.7979,16.8048,747800.0
2005-03-23 11:40:00,24.23,24.25,24.22,24.24,418900.0,16.8048,16.8187,16.7979,16.8117,418900.0
2005-03-23 11:45:00,24.24,24.26,24.23,24.24,750100.0,16.8117,16.8256,16.8048,16.8117,750100.0
2005-03-23 11:50:00,24.24,24.24,24.21,24.21,584500.0,16.8117,16.8117,16.7909,16.7909,584500.0
2005-03-23 11:55:00,24.21,24.23,24.21,24.23,366200.0,16.7909,16.8048,16.7909,16.8048,366200.0
2005-03-23 12:00:00,24.22,24.25,24.22,24.24,458400.0,16.7979,16.8187,16.7979,16.8117,458400.0
2005-03-23 12:05:00,24.24,24.26,24.24,24.26,356900.0,16.8117,16.8256,16.8117,16.8256,356900.0
2005-03-23 12:10:00,24.26,24.31,24.26,24.28,1295200.0,16.8256,16.8603,16.8256,16.8395,1295200.0
2005-03-23 12:15:00,24.27,24.3,24.27,24.28,718400.0,16.8326,16.8534,16.8326,16.8395,718400.0
2005-03-23 12:20:00,24.28,24.32,24.27,24.31,781200.0,16.8395,16.8672,16.8326,16.8603,781200.0
2005-03-23 12:25:00,24.31,24.35,24.29,24.3,662400.0,16.8603,16.888,16.8464,16.8534,662400.0
2005-03-23 12:30:00,24.31,24.31,24.29,24.3,690800.0,16.8603,16.8603,16.8464,16.8534,690800.0
2005-03-23 12:35:00,24.3,24.31,24.28,24.3,511000.0,16.8534,16.8603,16.8395,16.8534,511000.0
2005-03-23 12:40:00,24.3,24.31,24.28,24.29,342400.0,16.8534,16.8603,16.8395,16.8464,342400.0
2005-03-23 12:45:00,24.29,24.33,24.29,24.33,459100.0,16.8464,16.8742,16.8464,16.8742,459100.0
2005-03-23 12:50:00,24.32,24.37,24.31,24.35,908800.0,16.8672,16.9019,16.8603,16.888,908800.0
2005-03-23 12:55:00,24.35,24.36,24.34,24.35,1584700.0,16.888,16.895,16.8811,16.888,1584700.0
2005-03-23 13:00:00,24.36,24.39,24.34,24.36,1191800.0,16.895,16.9158,16.8811,16.895,1191800.0
2005-03-23 13:05:00,24.36,24.36,24.33,24.33,1140800.0,16.895,16.895,16.8742,16.8742,1140800.0
2005-03-23 13:10:00,24.33,24.34,24.29,24.29,560000.0,16.8742,16.8811,16.8464,16.8464,560000.0
2005-03-23 13:15:00,24.29,24.3,24.26,24.27,714700.0,16.8464,16.8534,16.8256,16.8326,714700.0
2005-03-23 13:20:00,24.27,24.28,24.26,24.27,437200.0,16.8326,16.8395,16.8256,16.8326,437200.0
2005-03-23 13:25:00,24.27,24.29,24.24,24.24,778600.0,16.8326,16.8464,16.8117,16.8117,778600.0
2005-03-23 13:30:00,24.24,24.29,24.24,24.27,826600.0,16.8117,16.8464,16.8117,16.8326,826600.0
2005-03-23 13:35:00,24.28,24.29,24.27,24.29,598400.0,16.8395,16.8464,16.8326,16.8464,598400.0
2005-03-23 13:40:00,24.28,24.3,24.27,24.29,573000.0,16.8395,16.8534,16.8326,16.8464,573000.0
2005-03-23 13:45:00,24.28,24.31,24.28,24.29,1225900.0,16.8395,16.8603,16.8395,16.8464,1225900.0
2005-03-23 13:50:00,24.28,24.29,24.28,24.28,190900.0,16.8395,16.8464,16.8395,16.8395,190900.0
2005-03-23 13:55:00,24.28,24.29,24.27,24.28,501800.0,16.8395,16.8464,16.8326,16.8395,501800.0
2005-03-23 14:00:00,24.28,24.32,24.28,24.3,938700.0,16.8395,16.8672,16.8395,16.8534,938700.0
2005-03-23 14:05:00,24.29,24.33,24.29,24.31,485300.0,16.8464,16.8742,16.8464,16.8603,485300.0
2005-03-23 14:10:00,24.3,24.32,24.29,24.29,307300.0,16.8534,16.8672,16.8464,16.8464,307300.0
2005-03-23 14:15:00,24.29,24.31,24.29,24.3,412000.0,16.8464,16.8603,16.8464,16.8534,412000.0
2005-03-23 14:20:00,24.3,24.31,24.29,24.29,588300.0,16.8534,16.8603,16.8464,16.8464,588300.0
2005-03-23 14:25:00,24.3,24.32,24.29,24.31,585600.0,16.8534,16.8672,16.8464,16.8603,585600.0
2005-03-23 14:30:00,24.31,24.32,24.29,24.31,630000.0,16.8603,16.8672,16.8464,16.8603,630000.0
2005-03-23 14:35:00,24.29,24.3,24.25,24.25,1072900.0,16.8464,16.8534,16.8187,16.8187,1072900.0
2005-03-23 14:40:00,24.25,24.27,24.25,24.26,690500.0,16.8187,16.8326,16.8187,16.8256,690500.0
2005-03-23 14:45:00,24.26,24.27,24.25,24.25,935100.0,16.8256,16.8326,16.8187,16.8187,935100.0
2005-03-23 14:50:00,24.26,24.26,24.24,24.25,393000.0,16.8256,16.8256,16.8117,16.8187,393000.0
2005-03-23 14:55:00,24.24,24.26,24.22,24.23,890400.0,16.8117,16.8256,16.7979,16.8048,890400.0
2005-03-23 15:00:00,24.22,24.26,24.21,24.25,1043400.0,16.7979,16.8256,16.7909,16.8187,1043400.0
2005-03-23 15:05:00,24.25,24.26,24.22,24.24,860700.0,16.8187,16.8256,16.7979,16.8117,860700.0
2005-03-23 15:10:00,24.24,24.29,24.24,24.26,1948200.0,16.8117,16.8464,16.8117,16.8256,1948200.0
2005-03-23 15:15:00,24.26,24.27,24.25,24.27,960200.0,16.8256,16.8326,16.8187,16.8326,960200.0
2005-03-23 15:20:00,24.27,24.3,24.26,24.26,683800.0,16.8326,16.8534,16.8256,16.8256,683800.0
2005-03-23 15:25:00,24.27,24.31,24.25,24.3,1004500.0,16.8326,16.8603,16.8187,16.8534,1004500.0
2005-03-23 15:30:00,24.3,24.32,24.28,24.28,876100.0,16.8534,16.8672,16.8395,16.8395,876100.0
2005-03-23 15:35:00,24.29,24.29,24.24,24.24,909800.0,16.8464,16.8464,16.8117,16.8117,909800.0
2005-03-23 15:40:00,24.25,24.27,24.24,24.26,1080600.0,16.8187,16.8326,16.8117,16.8256,1080600.0
2005-03-23 15:45:00,24.26,24.28,24.23,24.24,865500.0,16.8256,16.8395,16.8048,16.8117,865500.0
2005-03-23 15:50:00,24.24,24.25,24.22,24.22,1016800.0,16.8117,16.8187,16.7979,16.7979,1016800.0
2005-03-23 15:55:00,24.23,24.23,24.17,24.18,2135500.0,16.8048,16.8048,16.7632,16.7701,2135500.0
2005-03-24 09:30:00,24.26,24.33,24.22,24.32,2948600.0,16.8256,16.8742,16.7979,16.8672,2948600.0
2005-03-24 09:35:00,24.32,24.33,24.22,24.25,1757200.0,16.8672,16.8742,16.7979,16.8187,1757200.0
2005-03-24 09:40:00,24.25,24.26,24.2,24.21,1488800.0,16.8187,16.8256,16.784,16.7909,1488800.0
2005-03-24 09:45:00,24.21,24.25,24.21,24.23,830800.0,16.7909,16.8187,16.7909,16.8048,830800.0
2005-03-24 09:50:00,24.24,24.29,24.23,24.27,1059300.0,16.8117,16.8464,16.8048,16.8326,1059300.0
2005-03-24 09:55:00,24.27,24.27,24.24,24.26,745200.0,16.8326,16.8326,16.8117,16.8256,745200.0
2005-03-24 10:00:00,24.26,24.32,24.26,24.27,992200.0,16.8256,16.8672,16.8256,16.8326,992200.0
2005-03-24 10:05:00,24.27,24.32,24.26,24.27,754400.0,16.8326,16.8672,16.8256,16.8326,754400.0
2005-03-24 10:10:00,24.26,24.27,24.23,24.24,588600.0,16.8256,16.8326,16.8048,16.8117,588600.0
2005-03-24 10:15:00,24.23,24.27,24.22,24.27,1449200.0,16.8048,16.8326,16.7979,16.8326,1449200.0
2005-03-24 10:20:00,24.27,24.31,24.24,24.3,1276500.0,16.8326,16.8603,16.8117,16.8534,1276500.0
2005-03-24 10:25:00,24.3,24.32,24.26,24.32,778800.0,16.8534,16.8672,16.8256,16.8672,778800.0
2005-03-24 10:30:00,24.32,24.34,24.3,24.31,881700.0,16.8672,16.8811,16.8534,16.8603,881700.0
2005-03-24 10:35:00,24.31,24.31,24.27,24.27,937700.0,16.8603,16.8603,16.8326,16.8326,937700.0
2005-03-24 10:40:00,24.27,24.28,24.26,24.27,685200.0,16.8326,16.8395,16.8256,16.8326,685200.0
2005-03-24 10:45:00,24.27,24.28,24.26,24.28,971100.0,16.8326,16.8395,16.8256,16.8395,971100.0
2005-03-24 10:50:00,24.27,24.28,24.27,24.28,696700.0,16.8326,16.8395,16.8326,16.8395,696700.0
2005-03-24 10:55:00,24.28,24.32,24.27,24.28,892200.0,16.8395,16.8672,16.8326,16.8395,892200.0
2005-03-24 11:00:00,24.29,24.29,24.26,24.27,1324100.0,16.8464,16.8464,16.8256,16.8326,1324100.0
2005-03-24 11:05:00,24.28,24.29,24.26,24.29,1235800.0,16.8395,16.8464,16.8256,16.8464,1235800.0
2005-03-24 11:10:00,24.28,24.31,24.28,24.29,407000.0,16.8395,16.8603,16.8395,16.8464,407000.0
2005-03-24 11:15:00,24.28,24.29,24.27,24.27,173200.0,16.8395,16.8464,16.8326,16.8326,173200.0
2005-03-24 11:20:00,24.27,24.3,24.27,24.29,374000.0,16.8326,16.8534,16.8326,16.8464,374000.0
2005-03-24 11:25:00,24.3,24.3,24.29,24.29,240000.0,16.8534,16.8534,16.8464,16.8464,240000.0
2005-03-24 11:30:00,24.3,24.32,24.28,24.32,595600.0,16.8534,16.8672,16.8395,16.8672,595600.0
2005-03-24 11:35:00,24.32,24.35,24.31,24.31,361100.0,16.8672,16.888,16.8603,16.8603,361100.0
2005-03-24 11:40:00,24.31,24.32,24.28,24.28,206400.0,16.8603,16.8672,16.8395,16.8395,206400.0
2005-03-24 11:45:00,24.28,24.33,24.28,24.31,537400.0,16.8395,16.8742,16.8395,16.8603,537400.0
2005-03-24 11:50:00,24.31,24.34,24.3,24.32,1826300.0,16.8603,16.8811,16.8534,16.8672,1826300.0
2005-03-24 11:55:00,24.32,24.36,24.32,24.35,902000.0,16.8672,16.895,16.8672,16.888,902000.0
2005-03-24 12:00:00,24.35,24.36,24.34,24.35,493700.0,16.888,16.895,16.8811,16.888,493700.0
2005-03-24 12:05:00,24.35,24.4,24.35,24.36,641400.0,16.888,16.9227,16.888,16.895,641400.0
2005-03-24 12:10:00,24.37,24.41,24.35,24.39,1307200.0,16.9019,16.9296,16.888,16.9158,1307200.0
2005-03-24 12:15:00,24.4,24.4,24.38,24.38,786500.0,16.9227,16.9227,16.9088,16.9088,786500.0
2005-03-24 12:20:00,24.39,24.39,24.38,24.38,634400.0,16.9158,16.9158,16.9088,16.9088,634400.0
2005-03-24 12:25:00,24.38,24.4,24.38,24.39,621800.0,16.9088,16.9227,16.9088,16.9158,621800.0
2005-03-24 12:30:00,24.39,24.42,24.39,24.41,754800.0,16.9158,16.9366,16.9158,16.9296,754800.0
2005-03-24 12:35:00,24.41,24.46,24.41,24.44,971200.0,16.9296,16.9643,16.9296,16.9505,971200.0
2005-03-24 12:40:00,24.44,24.47,24.42,24.42,652000.0,16.9505,16.9713,16.9366,16.9366,652000.0
2005-03-24 12:45:00,24.42,24.43,24.4,24.41,771300.0,16.9366,16.9435,16.9227,16.9296,771300.0
2005-03-24 12:50:00,24.41,24.42,24.39,24.41,909200.0,16.9296,16.9366,16.9158,16.9296,909200.0
2005-03-24 12:55:00,24.4,24.41,24.39,24.4,256100.0,16.9227,16.9296,16.9158,16.9227,256100.0
2005-03-24 13:00:00,24.4,24.41,24.39,24.4,1282200.0,16.9227,16.9296,16.9158,16.9227,1282200.0
2005-03-24 13:05:00,24.4,24.41,24.39,24.39,584800.0,16.9227,16.9296,16.9158,16.9158,584800.0
2005-03-24 13:10:00,24.39,24.4,24.38,24.39,418700.0,16.9158,16.9227,16.9088,16.9158,418700.0
2005-03-24 13:15:00,24.38,24.39,24.38,24.38,314100.0,16.9088,16.9158,16.9088,16.9088,314100.0
2005-03-24 13:20:00,24.38,24.43,24.38,24.39,778600.0,16.9088,16.9435,16.9088,16.9158,778600.0
2005-03-24 13:25:00,24.38,24.39,24.36,24.36,352300.0,16.9088,16.9158,16.895,16.895,352300.0
2005-03-24 13:30:00,24.36,24.37,24.35,24.36,768100.0,16.895,16.9019,16.888,16.895,768100.0
2005-03-24 13:35:00,24.35,24.37,24.35,24.36,208700.0,16.888,16.9019,16.888,16.895,208700.0
2005-03-24 13:40:00,24.37,24.37,24.36,24.36,147100.0,16.9019,16.9019,16.895,16.895,147100.0
2005-03-24 13:45:00,24.36,24.37,24.35,24.36,266700.0,16.895,16.9019,16.888,16.895,266700.0
2005-03-24 13:50:00,24.35,24.37,24.35,24.36,733700.0,16.888,16.9019,16.888,16.895,733700.0
2005-03-24 13:55:00,24.35,24.36,24.35,24.35,326400.0,16.888,16.895,16.888,16.888,326400.0
2005-03-24 14:00:00,24.35,24.4,24.35,24.39,1153900.0,16.888,16.9227,16.888,16.9158,1153900.0
2005-03-24 14:05:00,24.4,24.41,24.39,24.41,428200.0,16.9227,16.9296,16.9158,16.9296,428200.0
2005-03-24 14:10:00,24.41,24.43,24.4,24.42,785600.0,16.9296,16.9435,16.9227,16.9366,785600.0
2005-03-24 14:15:00,24.43,24.43,24.4,24.41,629100.0,16.9435,16.9435,16.9227,16.9296,629100.0
2005-03-24 14:20:00,24.41,24.41,24.37,24.38,774800.0,16.9296,16.9296,16.9019,16.9088,774800.0
2005-03-24 14:25:00,24.39,24.39,24.36,24.37,457100.0,16.9158,16.9158,16.895,16.9019,457100.0
2005-03-24 14:30:00,24.38,24.4,24.36,24.39,1072000.0,16.9088,16.9227,16.895,16.9158,1072000.0
2005-03-24 14:35:00,24.39,24.4,24.38,24.39,245900.0,16.9158,16.9227,16.9088,16.9158,245900.0
2005-03-24 14:40:00,24.38,24.39,24.37,24.37,271200.0,16.9088,16.9158,16.9019,16.9019,271200.0
2005-03-24 14:45:00,24.37,24.38,24.36,24.36,497000.0,16.9019,16.9088,16.895,16.895,497000.0
2005-03-24 14:50:00,24.36,24.37,24.35,24.36,1257600.0,16.895,16.9019,16.888,16.895,1257600.0
2005-03-24 14:55:00,24.36,24.41,24.35,24.38,884300.0,16.895,16.9296,16.888,16.9088,884300.0
2005-03-24 15:00:00,24.37,24.39,24.37,24.38,667000.0,16.9019,16.9158,16.9019,16.9088,667000.0
2005-03-24 15:05:00,24.38,24.39,24.34,24.37,1005400.0,16.9088,16.9158,16.8811,16.9019,1005400.0
2005-03-24 15:10:00,24.38,24.38,24.34,24.34,1130300.0,16.9088,16.9088,16.8811,16.8811,1130300.0
2005-03-24 15:15:00,24.34,24.38,24.32,24.37,2105600.0,16.8811,16.9088,16.8672,16.9019,2105600.0
2005-03-24 15:20:00,24.38,24.38,24.37,24.37,567600.0,16.9088,16.9088,16.9019,16.9019,567600.0
2005-03-24 15:25:00,24.38,24.39,24.36,24.37,876500.0,16.9088,16.9158,16.895,16.9019,876500.0
2005-03-24 15:30:00,24.38,24.39,24.35,24.37,2123900.0,16.9088,16.9158,16.888,16.9019,2123900.0
2005-03-24 15:35:00,24.37,24.38,24.36,24.37,1179300.0,16.9019,16.9088,16.895,16.9019,1179300.0
2005-03-24 15:40:00,24.37,24.39,24.36,24.38,1631900.0,16.9019,16.9158,16.895,16.9088,1631900.0
2005-03-24 15:45:00,24.38,24.39,24.36,24.38,1858600.0,16.9088,16.9158,16.895,16.9088,1858600.0
2005-03-24 15:50:00,24.38,24.39,24.3,24.31,1966600.0,16.9088,16.9158,16.8534,16.8603,1966600.0
2005-03-24 15:55:00,24.32,24.32,24.23,24.27,3046900.0,16.8672,16.8672,16.8048,16.8326,3046900.0
2005-03-28 09:30:00,24.4,24.44,24.36,24.38,1653300.0,16.9227,16.9505,16.895,16.9088,1653300.0
2005-03-28 09:35:00,24.37,24.45,24.36,24.44,1056500.0,16.9019,16.9574,16.895,16.9505,1056500.0
2005-03-28 09:40:00,24.44,24.47,24.42,24.44,848300.0,16.9505,16.9713,16.9366,16.9505,848300.0
2005-03-28 09:45:00,24.45,24.47,24.42,24.42,850300.0,16.9574,16.9713,16.9366,16.9366,850300.0
2005-03-28 09:50:00,24.42,24.44,24.41,24.43,1006100.0,16.9366,16.9505,16.9296,16.9435,1006100.0
2005-03-28 09:55:00,24.42,24.43,24.4,24.4,737800.0,16.9366,16.9435,16.9227,16.9227,737800.0
2005-03-28 10:00:00,24.4,24.43,24.37,24.37,717600.0,16.9227,16.9435,16.9019,16.9019,717600.0
2005-03-28 10:05:00,24.38,24.41,24.37,24.39,796400.0,16.9088,16.9296,16.9019,16.9158,796400.0
2005-03-28 10:10:00,24.39,24.4,24.37,24.39,913100.0,16.9158,16.9227,16.9019,16.9158,913100.0
2005-03-28 10:15:00,24.39,24.4,24.37,24.37,1552300.0,16.9158,16.9227,16.9019,16.9019,1552300.0
2005-03-28 10:20:00,24.38,24.38,24.36,24.38,441000.0,16.9088,16.9088,16.895,16.9088,441000.0
2005-03-28 10:25:00,24.38,24.39,24.37,24.39,433400.0,16.9088,16.9158,16.9019,16.9158,433400.0
2005-03-28 10:30:00,24.39,24.4,24.38,24.38,981500.0,16.9158,16.9227,16.9088,16.9088,981500.0
2005-03-28 10:35:00,24.39,24.42,24.37,24.37,335500.0,16.9158,16.9366,16.9019,16.9019,335500.0
2005-03-28 10:40:00,24.37,24.38,24.37,24.38,553800.0,16.9019,16.9088,16.9019,16.9088,553800.0
2005-03-28 10:45:00,24.38,24.4,24.37,24.39,418300.0,16.9088,16.9227,16.9019,16.9158,418300.0
2005-03-28 10:50:00,24.39,24.4,24.35,24.35,1036000.0,16.9158,16.9227,16.888,16.888,1036000.0
2005-03-28 10:55:00,24.35,24.36,24.34,24.34,401900.0,16.888,16.895,16.8811,16.8811,401900.0
2005-03-28 11:00:00,24.34,24.41,24.34,24.38,440500.0,16.8811,16.9296,16.8811,16.9088,440500.0
2005-03-28 11:05:00,24.38,24.38,24.32,24.34,438400.0,16.9088,16.9088,16.8672,16.8811,438400.0
2005-03-28 11:10:00,24.34,24.37,24.34,24.35,477200.0,16.8811,16.9019,16.8811,16.888,477200.0
2005-03-28 11:15:00,24.35,24.36,24.32,24.33,779800.0,16.888,16.895,16.8672,16.8742,779800.0
2005-03-28 11:20:00,24.33,24.35,24.28,24.35,447500.0,16.8742,16.888,16.8395,16.888,447500.0
2005-03-28 11:25:00,24.35,24.37,24.33,24.36,220900.0,16.888,16.9019,16.8742,16.895,220900.0
2005-03-28 11:30:00,24.37,24.37,24.35,24.35,188500.0,16.9019,16.9019,16.888,16.888,188500.0
2005-03-28 11:35:00,24.35,24.38,24.34,24.34,354100.0,16.888,16.9088,16.8811,16.8811,354100.0
2005-03-28 11:40:00,24.34,24.36,24.34,24.35,276600.0,16.8811,16.895,16.8811,16.888,276600.0
2005-03-28 11:45:00,24.35,24.36,24.34,24.35,185900.0,16.888,16.895,16.8811,16.888,185900.0
2005-03-28 11:50:00,24.36,24.36,24.32,24.32,597800.0,16.895,16.895,16.8672,16.8672,597800.0
2005-03-28 11:55:00,24.32,24.36,24.32,24.35,471300.0,16.8672,16.895,16.8672,16.888,471300.0
2005-03-28 12:00:00,24.36,24.36,24.34,24.35,663700.0,16.895,16.895,16.8811,16.888,663700.0
2005-03-28 12:05:00,24.36,24.37,24.34,24.36,298000.0,16.895,16.9019,16.8811,16.895,298000.0
2005-03-28 12:10:00,24.36,24.37,24.34,24.35,635800.0,16.895,16.9019,16.8811,16.888,635800.0
2005-03-28 12:15:00,24.35,24.36,24.34,24.35,399500.0,16.888,16.895,16.8811,16.888,399500.0
2005-03-28 12:20:00,24.35,24.35,24.31,24.32,627600.0,16.888,16.888,16.8603,16.8672,627600.0
2005-03-28 12:25:00,24.32,24.35,24.32,24.35,549100.0,16.8672,16.888,16.8672,16.888,549100.0
2005-03-28 12:30:00,24.35,24.36,24.34,24.34,220000.0,16.888,16.895,16.8811,16.8811,220000.0
2005-03-28 12:35:00,24.34,24.35,24.34,24.34,54200.0,16.8811,16.888,16.8811,16.8811,54200.0
2005-03-28 12:40:00,24.34,24.35,24.32,24.34,213000.0,16.8811,16.888,16.8672,16.8811,213000.0
2005-03-28 12:45:00,24.34,24.35,24.33,24.33,86900.0,16.8811,16.888,16.8742,16.8742,86900.0
2005-03-28 12:50:00,24.33,24.34,24.33,24.33,110200.0,16.8742,16.8811,16.8742,16.8742,110200.0
2005-03-28 12:55:00,24.33,24.34,24.33,24.34,89400.0,16.8742,16.8811,16.8742,16.8811,89400.0
2005-03-28 13:00:00,24.33,24.39,24.33,24.34,567500.0,16.8742,16.9158,16.8742,16.8811,567500.0
2005-03-28 13:05:00,24.34,24.35,24.32,24.34,326100.0,16.8811,16.888,16.8672,16.8811,326100.0
2005-03-28 13:10:00,24.34,24.37,24.34,24.35,1272200.0,16.8811,16.9019,16.8811,16.888,1272200.0
2005-03-28 13:15:00,24.35,24.36,24.33,24.35,871400.0,16.888,16.895,16.8742,16.888,871400.0
2005-03-28 13:20:00,24.35,24.38,24.34,24.35,272000.0,16.888,16.9088,16.8811,16.888,272000.0
2005-03-28 13:25:00,24.36,24.38,24.35,24.36,290200.0,16.895,16.9088,16.888,16.895,290200.0
2005-03-28 13:30:00,24.36,24.37,24.36,24.37,149800.0,16.895,16.9019,16.895,16.9019,149800.0
2005-03-28 13:35:00,24.36,24.39,24.35,24.36,417000.0,16.895,16.9158,16.888,16.895,417000.0
2005-03-28 13:40:00,24.36,24.37,24.35,24.36,332300.0,16.895,16.9019,16.888,16.895,332300.0
2005-03-28 13:45:00,24.35,24.39,24.35,24.35,195900.0,16.888,16.9158,16.888,16.888,195900.0
2005-03-28 13:50:00,24.35,24.37,24.35,24.37,167600.0,16.888,16.9019,16.888,16.9019,167600.0
2005-03-28 13:55:00,24.36,24.37,24.35,24.35,372200.0,16.895,16.9019,16.888,16.888,372200.0
2005-03-28 14:00:00,24.35,24.36,24.33,24.35,729500.0,16.888,16.895,16.8742,16.888,729500.0
2005-03-28 14:05:00,24.34,24.36,24.33,24.34,368600.0,16.8811,16.895,16.8742,16.8811,368600.0
2005-03-28 14:10:00,24.34,24.35,24.33,24.34,209100.0,16.8811,16.888,16.8742,16.8811,209100.0
2005-03-28 14:15:00,24.34,24.35,24.32,24.33,302700.0,16.8811,16.888,16.8672,16.8742,302700.0
2005-03-28 14:20:00,24.33,24.34,24.31,24.32,523500.0,16.8742,16.8811,16.8603,16.8672,523500.0
2005-03-28 14:25:00,24.32,24.37,24.31,24.32,1057300.0,16.8672,16.9019,16.8603,16.8672,1057300.0
2005-03-28 14:30:00,24.32,24.35,24.32,24.33,526200.0,16.8672,16.888,16.8672,16.8742,526200.0
2005-03-28 14:35:00,24.34,24.34,24.32,24.34,667700.0,16.8811,16.8811,16.8672,16.8811,667700.0
2005-03-28 14:40:00,24.33,24.36,24.32,24.34,1251700.0,16.8742,16.895,16.8672,16.8811,1251700.0
2005-03-28 14:45:00,24.33,24.38,24.32,24.37,670000.0,16.8742,16.9088,16.8672,16.9019,670000.0
2005-03-28 14:50:00,24.36,24.37,24.35,24.37,391700.0,16.895,16.9019,16.888,16.9019,391700.0
2005-03-28 14:55:00,24.37,24.38,24.35,24.35,851900.0,16.9019,16.9088,16.888,16.888,851900.0
2005-03-28 15:00:00,24.35,24.36,24.34,24.35,458400.0,16.888,16.895,16.8811,16.888,458400.0
2005-03-28 15:05:00,24.35,24.35,24.33,24.33,396100.0,16.888,16.888,16.8742,16.8742,396100.0
2005-03-28 15:10:00,24.33,24.34,24.32,24.32,620200.0,16.8742,16.8811,16.8672,16.8672,620200.0
2005-03-28 15:15:00,24.33,24.34,24.32,24.32,352700.0,16.8742,16.8811,16.8672,16.8672,352700.0
2005-03-28 15:20:00,24.32,24.33,24.29,24.3,499800.0,16.8672,16.8742,16.8464,16.8534,499800.0
2005-03-28 15:25:00,24.3,24.31,24.27,24.28,710600.0,16.8534,16.8603,16.8326,16.8395,710600.0
2005-03-28 15:30:00,24.28,24.3,24.27,24.27,520600.0,16.8395,16.8534,16.8326,16.8326,520600.0
2005-03-28 15:35:00,24.27,24.28,24.25,24.27,903600.0,16.8326,16.8395,16.8187,16.8326,903600.0
2005-03-28 15:40:00,24.27,24.28,24.24,24.27,1114600.0,16.8326,16.8395,16.8117,16.8326,1114600.0
2005-03-28 15:45:00,24.28,24.28,24.26,24.27,429900.0,16.8395,16.8395,16.8256,16.8326,429900.0
2005-03-28 15:50:00,24.27,24.28,24.23,24.24,2199100.0,16.8326,16.8395,16.8048,16.8117,2199100.0
2005-03-28 15:55:00,24.24,24.24,24.18,24.19,2340900.0,16.8117,16.8117,16.7701,16.7771,2340900.0
2005-03-29 09:30:00,24.11,24.17,24.11,24.15,3129000.0,16.7216,16.7632,16.7216,16.7493,3129000.0
2005-03-29 09:35:00,24.12,24.16,24.12,24.15,812500.0,16.7285,16.7563,16.7285,16.7493,812500.0
2005-03-29 09:40:00,24.15,24.2,24.15,24.2,1380600.0,16.7493,16.784,16.7493,16.784,1380600.0
2005-03-29 09:45:00,24.19,24.2,24.15,24.17,1545300.0,16.7771,16.784,16.7493,16.7632,1545300.0
2005-03-29 09:50:00,24.17,24.18,24.12,24.13,1036100.0,16.7632,16.7701,16.7285,16.7355,1036100.0
2005-03-29 09:55:00,24.13,24.14,24.11,24.14,1063700.0,16.7355,16.7424,16.7216,16.7424,1063700.0
2005-03-29 10:00:00,24.13,24.16,24.11,24.13,1409700.0,16.7355,16.7563,16.7216,16.7355,1409700.0
2005-03-29 10:05:00,24.12,24.17,24.12,24.13,756000.0,16.7285,16.7632,16.7285,16.7355,756000.0
2005-03-29 10:10:00,24.14,24.16,24.13,24.14,297500.0,16.7424,16.7563,16.7355,16.7424,297500.0
2005-03-29 10:15:00,24.14,24.18,24.12,24.18,1088100.0,16.7424,16.7701,16.7285,16.7701,1088100.0
2005-03-29 10:20:00,24.18,24.19,24.17,24.18,619700.0,16.7701,16.7771,16.7632,16.7701,619700.0
2005-03-29 10:25:00,24.18,24.19,24.17,24.18,477400.0,16.7701,16.7771,16.7632,16.7701,477400.0
2005-03-29 10:30:00,24.19,24.2,24.15,24.15,843500.0,16.7771,16.784,16.7493,16.7493,843500.0
2005-03-29 10:35:00,24.16,24.2,24.15,24.19,924000.0,16.7563,16.784,16.7493,16.7771,924000.0
2005-03-29 10:40:00,24.19,24.24,24.18,24.23,1010000.0,16.7771,16.8117,16.7701,16.8048,1010000.0
2005-03-29 10:45:00,24.23,24.24,24.2,24.21,1045400.0,16.8048,16.8117,16.784,16.7909,1045400.0
2005-03-29 10:50:00,24.21,24.23,24.2,24.21,664800.0,16.7909,16.8048,16.784,16.7909,664800.0
2005-03-29 10:55:00,24.21,24.21,24.18,24.2,657900.0,16.7909,16.7909,16.7701,16.784,657900.0
2005-03-29 11:00:00,24.19,24.21,24.19,24.2,450100.0,16.7771,16.7909,16.7771,16.784,450100.0
2005-03-29 11:05:00,24.21,24.22,24.2,24.21,300600.0,16.7909,16.7979,16.784,16.7909,300600.0
2005-03-29 11:10:00,24.21,24.21,24.18,24.18,492000.0,16.7909,16.7909,16.7701,16.7701,492000.0
2005-03-29 11:15:00,24.18,24.21,24.17,24.18,808900.0,16.7701,16.7909,16.7632,16.7701,808900.0
2005-03-29 11:20:00,24.18,24.2,24.17,24.17,1070100.0,16.7701,16.784,16.7632,16.7632,1070100.0
2005-03-29 11:25:00,24.18,24.18,24.16,24.17,326500.0,16.7701,16.7701,16.7563,16.7632,326500.0
2005-03-29 11:30:00,24.17,24.18,24.16,24.17,167000.0,16.7632,16.7701,16.7563,16.7632,167000.0
2005-03-29 11:35:00,24.17,24.18,24.17,24.18,277400.0,16.7632,16.7701,16.7632,16.7701,277400.0
2005-03-29 11:40:00,24.18,24.2,24.15,24.18,571000.0,16.7701,16.784,16.7493,16.7701,571000.0
2005-03-29 11:45:00,24.18,24.18,24.13,24.14,824800.0,16.7701,16.7701,16.7355,16.7424,824800.0
2005-03-29 11:50:00,24.13,24.16,24.13,24.15,217800.0,16.7355,16.7563,16.7355,16.7493,217800.0
2005-03-29 11:55:00,24.14,24.15,24.13,24.15,207500.0,16.7424,16.7493,16.7355,16.7493,207500.0
2005-03-29 12:00:00,24.15,24.17,24.14,24.16,286600.0,16.7493,16.7632,16.7424,16.7563,286600.0
2005-03-29 12:05:00,24.16,24.17,24.14,24.15,715100.0,16.7563,16.7632,16.7424,16.7493,715100.0
2005-03-29 12:10:00,24.14,24.14,24.13,24.13,252200.0,16.7424,16.7424,16.7355,16.7355,252200.0
2005-03-29 12:15:00,24.14,24.15,24.11,24.12,794100.0,16.7424,16.7493,16.7216,16.7285,794100.0
2005-03-29 12:20:00,24.12,24.13,24.11,24.11,296000.0,16.7285,16.7355,16.7216,16.7216,296000.0
2005-03-29 12:25:00,24.11,24.12,24.1,24.12,430600.0,16.7216,16.7285,16.7146,16.7285,430600.0
2005-03-29 12:30:00,24.12,24.14,24.1,24.13,817500.0,16.7285,16.7424,16.7146,16.7355,817500.0
2005-03-29 12:35:00,24.14,24.15,24.12,24.14,578600.0,16.7424,16.7493,16.7285,16.7424,578600.0
2005-03-29 12:40:00,24.14,24.17,24.14,24.17,703400.0,16.7424,16.7632,16.7424,16.7632,703400.0
2005-03-29 12:45:00,24.16,24.16,24.13,24.14,518000.0,16.7563,16.7563,16.7355,16.7424,518000.0
2005-03-29 12:50:00,24.14,24.16,24.13,24.14,299200.0,16.7424,16.7563,16.7355,16.7424,299200.0
2005-03-29 12:55:00,24.14,24.16,24.14,24.16,266700.0,16.7424,16.7563,16.7424,16.7563,266700.0
2005-03-29 13:00:00,24.16,24.17,24.15,24.15,608800.0,16.7563,16.7632,16.7493,16.7493,608800.0
2005-03-29 13:05:00,24.15,24.16,24.05,24.13,420000.0,16.7493,16.7563,16.68,16.7355,420000.0
2005-03-29 13:10:00,24.13,24.14,24.12,24.13,298100.0,16.7355,16.7424,16.7285,16.7355,298100.0
2005-03-29 13:15:00,24.13,24.13,24.09,24.13,1532500.0,16.7355,16.7355,16.7077,16.7355,1532500.0
2005-03-29 13:20:00,24.13,24.13,24.1,24.12,600000.0,16.7355,16.7355,16.7146,16.7285,600000.0
2005-03-29 13:25:00,24.12,24.14,24.1,24.11,909800.0,16.7285,16.7424,16.7146,16.7216,909800.0
2005-03-29 13:30:00,24.11,24.16,24.11,24.15,1188100.0,16.7216,16.7563,16.7216,16.7493,1188100.0
2005-03-29 13:35:00,24.14,24.18,24.14,24.15,952800.0,16.7424,16.7701,16.7424,16.7493,952800.0
2005-03-29 13:40:00,24.16,24.17,24.14,24.16,270500.0,16.7563,16.7632,16.7424,16.7563,270500.0
2005-03-29 13:45:00,24.15,24.18,24.14,24.14,607800.0,16.7493,16.7701,16.7424,16.7424,607800.0
2005-03-29 13:50:00,24.14,24.18,24.14,24.16,732700.0,16.7424,16.7701,16.7424,16.7563,732700.0
2005-03-29 13:55:00,24.16,24.17,24.13,24.14,404100.0,16.7563,16.7632,16.7355,16.7424,404100.0
2005-03-29 14:00:00,24.14,24.14,24.06,24.07,1739900.0,16.7424,16.7424,16.6869,16.6938,1739900.0
2005-03-29 14:05:00,24.08,24.11,24.07,24.09,665800.0,16.7008,16.7216,16.6938,16.7077,665800.0
2005-03-29 14:10:00,24.08,24.1,24.07,24.09,650400.0,16.7008,16.7146,16.6938,16.7077,650400.0
2005-03-29 14:15:00,24.09,24.11,24.04,24.05,1171400.0,16.7077,16.7216,16.673,16.68,1171400.0
2005-03-29 14:20:00,24.06,24.08,24.03,24.05,1197900.0,16.6869,16.7008,16.6661,16.68,1197900.0
2005-03-29 14:25:00,24.05,24.09,24.04,24.08,1148400.0,16.68,16.7077,16.673,16.7008,1148400.0
2005-03-29 14:30:00,24.08,24.09,24.06,24.07,564400.0,16.7008,16.7077,16.6869,16.6938,564400.0
2005-03-29 14:35:00,24.07,24.11,24.06,24.09,1328300.0,16.6938,16.7216,16.6869,16.7077,1328300.0
2005-03-29 14:40:00,24.1,24.1,24.04,24.07,1010300.0,16.7146,16.7146,16.673,16.6938,1010300.0
2005-03-29 14:45:00,24.06,24.09,24.06,24.09,631600.0,16.6869,16.7077,16.6869,16.7077,631600.0
2005-03-29 14:50:00,24.08,24.1,24.07,24.09,750500.0,16.7008,16.7146,16.6938,16.7077,750500.0
2005-03-29 14:55:00,24.09,24.15,24.08,24.12,1200800.0,16.7077,16.7493,16.7008,16.7285,1200800.0
2005-03-29 15:00:00,24.12,24.13,24.09,24.13,989300.0,16.7285,16.7355,16.7077,16.7355,989300.0
2005-03-29 15:05:00,24.13,24.14,24.1,24.13,915900.0,16.7355,16.7424,16.7146,16.7355,915900.0
2005-03-29 15:10:00,24.13,24.15,24.08,24.08,758100.0,16.7355,16.7493,16.7008,16.7008,758100.0
2005-03-29 15:15:00,24.09,24.09,24.05,24.05,1200800.0,16.7077,16.7077,16.68,16.68,1200800.0
2005-03-29 15:20:00,24.05,24.07,24.04,24.07,691000.0,16.68,16.6938,16.673,16.6938,691000.0
2005-03-29 15:25:00,24.06,24.06,24.0,24.04,1236000.0,16.6869,16.6869,16.6453,16.673,1236000.0
2005-03-29 15:30:00,24.04,24.08,24.02,24.03,1598100.0,16.673,16.7008,16.6592,16.6661,1598100.0
2005-03-29 15:35:00,24.03,24.04,24.0,24.02,1030900.0,16.6661,16.673,16.6453,16.6592,1030900.0
2005-03-29 15:40:00,24.02,24.04,24.0,24.03,968300.0,16.6592,16.673,16.6453,16.6661,968300.0
2005-03-29 15:45:00,24.02,24.03,22.92,23.92,2679800.0,16.6592,16.6661,15.8963,16.5898,2679800.0
2005-03-29 15:50:00,23.91,24.02,23.82,23.88,3838100.0,16.5829,16.6592,16.5205,16.5621,3838100.0
2005-03-29 15:55:00,23.88,24.02,23.85,23.93,3201300.0,16.5621,16.6592,16.5413,16.5967,3201300.0
2005-03-30 09:30:00,24.03,24.08,24.0,24.07,2673200.0,16.6661,16.7008,16.6453,16.6938,2673200.0
2005-03-30 09:35:00,24.07,24.12,24.07,24.07,2156800.0,16.6938,16.7285,16.6938,16.6938,2156800.0
2005-03-30 09:40:00,24.07,24.1,24.06,24.09,801000.0,16.6938,16.7146,16.6869,16.7077,801000.0
2005-03-30 09:45:00,24.09,24.1,24.03,24.04,1132900.0,16.7077,16.7146,16.6661,16.673,1132900.0
2005-03-30 09:50:00,24.05,24.06,24.02,24.06,581900.0,16.68,16.6869,16.6592,16.6869,581900.0
2005-03-30 09:55:00,24.06,24.08,24.01,24.07,1087200.0,16.6869,16.7008,16.6522,16.6938,1087200.0
2005-03-30 10:00:00,24.08,24.14,24.05,24.13,886500.0,16.7008,16.7424,16.68,16.7355,886500.0
2005-03-30 10:05:00,24.13,24.14,24.11,24.13,1289600.0,16.7355,16.7424,16.7216,16.7355,1289600.0
2005-03-30 10:10:00,24.13,24.13,24.06,24.07,730500.0,16.7355,16.7355,16.6869,16.6938,730500.0
2005-03-30 10:15:00,24.07,24.11,24.06,24.07,856800.0,16.6938,16.7216,16.6869,16.6938,856800.0
2005-03-30 10:20:00,24.07,24.12,24.06,24.11,1079700.0,16.6938,16.7285,16.6869,16.7216,1079700.0
2005-03-30 10:25:00,24.1,24.14,24.1,24.13,647300.0,16.7146,16.7424,16.7146,16.7355,647300.0
2005-03-30 10:30:00,24.13,24.19,24.13,24.14,1571500.0,16.7355,16.7771,16.7355,16.7424,1571500.0
2005-03-30 10:35:00,24.15,24.16,24.12,24.15,849200.0,16.7493,16.7563,16.7285,16.7493,849200.0
2005-03-30 10:40:00,24.15,24.15,24.09,24.12,994600.0,16.7493,16.7493,16.7077,16.7285,994600.0
2005-03-30 10:45:00,24.11,24.14,24.11,24.13,888600.0,16.7216,16.7424,16.7216,16.7355,888600.0
2005-03-30 10:50:00,24.13,24.16,24.12,24.14,1272500.0,16.7355,16.7563,16.7285,16.7424,1272500.0
2005-03-30 10:55:00,24.14,24.15,24.12,24.12,759800.0,16.7424,16.7493,16.7285,16.7285,759800.0
2005-03-30 11:00:00,24.12,24.14,24.11,24.12,277100.0,16.7285,16.7424,16.7216,16.7285,277100.0
2005-03-30 11:05:00,24.11,24.12,24.11,24.12,124500.0,16.7216,16.7285,16.7216,16.7285,124500.0
2005-03-30 11:10:00,24.11,24.12,24.08,24.08,702200.0,16.7216,16.7285,16.7008,16.7008,702200.0
2005-03-30 11:15:00,24.09,24.14,24.08,24.13,648200.0,16.7077,16.7424,16.7008,16.7355,648200.0
2005-03-30 11:20:00,24.13,24.13,24.1,24.1,273200.0,16.7355,16.7355,16.7146,16.7146,273200.0
2005-03-30 11:25:00,24.11,24.11,24.09,24.09,126000.0,16.7216,16.7216,16.7077,16.7077,126000.0
2005-03-30 11:30:00,24.1,24.11,24.08,24.09,426100.0,16.7146,16.7216,16.7008,16.7077,426100.0
2005-03-30 11:35:00,24.1,24.11,24.08,24.09,354800.0,16.7146,16.7216,16.7008,16.7077,354800.0
2005-03-30 11:40:00,24.09,24.13,24.08,24.13,597800.0,16.7077,16.7355,16.7008,16.7355,597800.0
2005-03-30 11:45:00,24.13,24.16,24.08,24.13,975600.0,16.7355,16.7563,16.7008,16.7355,975600.0
2005-03-30 11:50:00,24.13,24.16,24.1,24.14,875600.0,16.7355,16.7563,16.7146,16.7424,875600.0
2005-03-30 11:55:00,24.14,24.17,24.13,24.15,553500.0,16.7424,16.7632,16.7355,16.7493,553500.0
2005-03-30 12:00:00,24.16,24.17,24.13,24.13,523400.0,16.7563,16.7632,16.7355,16.7355,523400.0
2005-03-30 12:05:00,24.14,24.15,24.12,24.12,666800.0,16.7424,16.7493,16.7285,16.7285,666800.0
2005-03-30 12:10:00,24.13,24.15,24.12,24.14,301000.0,16.7355,16.7493,16.7285,16.7424,301000.0
2005-03-30 12:15:00,24.14,24.15,24.14,24.15,134300.0,16.7424,16.7493,16.7424,16.7493,134300.0
2005-03-30 12:20:00,24.14,24.15,24.1,24.12,949300.0,16.7424,16.7493,16.7146,16.7285,949300.0
2005-03-30 12:25:00,24.12,24.13,24.1,24.11,667300.0,16.7285,16.7355,16.7146,16.7216,667300.0
2005-03-30 12:30:00,24.1,24.12,24.1,24.11,302700.0,16.7146,16.7285,16.7146,16.7216,302700.0
2005-03-30 12:35:00,24.12,24.12,24.11,24.12,152200.0,16.7285,16.7285,16.7216,16.7285,152200.0
2005-03-30 12:40:00,24.12,24.12,24.1,24.1,467800.0,16.7285,16.7285,16.7146,16.7146,467800.0
2005-03-30 12:45:00,24.11,24.13,24.1,24.12,223700.0,16.7216,16.7355,16.7146,16.7285,223700.0
2005-03-30 12:50:00,24.12,24.12,24.1,24.11,225900.0,16.7285,16.7285,16.7146,16.7216,225900.0
2005-03-30 12:55:00,24.1,24.11,24.08,24.08,429300.0,16.7146,16.7216,16.7008,16.7008,429300.0
2005-03-30 13:00:00,24.09,24.09,24.06,24.07,483300.0,16.7077,16.7077,16.6869,16.6938,483300.0
2005-03-30 13:05:00,24.07,24.11,24.07,24.09,562000.0,16.6938,16.7216,16.6938,16.7077,562000.0
2005-03-30 13:10:00,24.09,24.11,24.09,24.1,503900.0,16.7077,16.7216,16.7077,16.7146,503900.0
2005-03-30 13:15:00,24.1,24.12,24.09,24.1,570700.0,16.7146,16.7285,16.7077,16.7146,570700.0
2005-03-30 13:20:00,24.1,24.11,24.09,24.1,433800.0,16.7146,16.7216,16.7077,16.7146,433800.0
2005-03-30 13:25:00,24.1,24.1,24.06,24.07,419000.0,16.7146,16.7146,16.6869,16.6938,419000.0
2005-03-30 13:30:00,24.06,24.09,24.05,24.07,470000.0,16.6869,16.7077,16.68,16.6938,470000.0
2005-03-30 13:35:00,24.06,24.07,24.06,24.07,225200.0,16.6869,16.6938,16.6869,16.6938,225200.0
2005-03-30 13:40:00,24.06,24.07,24.03,24.03,458900.0,16.6869,16.6938,16.6661,16.6661,458900.0
2005-03-30 13:45:00,24.03,24.05,24.02,24.05,476600.0,16.6661,16.68,16.6592,16.68,476600.0
2005-03-30 13:50:00,24.05,24.07,24.04,24.06,653600.0,16.68,16.6938,16.673,16.6869,653600.0
2005-03-30 13:55:00,24.05,24.09,24.05,24.07,453700.0,16.68,16.7077,16.68,16.6938,453700.0
2005-03-30 14:00:00,24.07,24.11,24.07,24.09,453200.0,16.6938,16.7216,16.6938,16.7077,453200.0
2005-03-30 14:05:00,24.09,24.11,24.07,24.09,551200.0,16.7077,16.7216,16.6938,16.7077,551200.0
2005-03-30 14:10:00,24.1,24.1,24.08,24.1,293400.0,16.7146,16.7146,16.7008,16.7146,293400.0
2005-03-30 14:15:00,24.1,24.11,24.05,24.06,539100.0,16.7146,16.7216,16.68,16.6869,539100.0
2005-03-30 14:20:00,24.06,24.07,24.05,24.06,686500.0,16.6869,16.6938,16.68,16.6869,686500.0
2005-03-30 14:25:00,24.05,24.1,24.05,24.09,687500.0,16.68,16.7146,16.68,16.7077,687500.0
2005-03-30 14:30:00,24.09,24.14,24.08,24.1,617500.0,16.7077,16.7424,16.7008,16.7146,617500.0
2005-03-30 14:35:00,24.11,24.11,24.1,24.1,420400.0,16.7216,16.7216,16.7146,16.7146,420400.0
2005-03-30 14:40:00,24.1,24.1,24.05,24.06,623700.0,16.7146,16.7146,16.68,16.6869,623700.0
2005-03-30 14:45:00,24.05,24.07,24.03,24.06,828200.0,16.68,16.6938,16.6661,16.6869,828200.0
2005-03-30 14:50:00,24.06,24.07,24.02,24.05,531300.0,16.6869,16.6938,16.6592,16.68,531300.0
2005-03-30 14:55:00,24.04,24.07,24.04,24.05,1070200.0,16.673,16.6938,16.673,16.68,1070200.0
2005-03-30 15:00:00,24.04,24.06,24.02,24.05,1087400.0,16.673,16.6869,16.6592,16.68,1087400.0
2005-03-30 15:05:00,24.05,24.06,24.04,24.04,502500.0,16.68,16.6869,16.673,16.673,502500.0
2005-03-30 15:10:00,24.04,24.05,24.03,24.03,326200.0,16.673,16.68,16.6661,16.6661,326200.0
2005-03-30 15:15:00,24.03,24.06,24.03,24.06,376900.0,16.6661,16.6869,16.6661,16.6869,376900.0
2005-03-30 15:20:00,24.06,24.1,24.05,24.09,851000.0,16.6869,16.7146,16.68,16.7077,851000.0
2005-03-30 15:25:00,24.09,24.11,24.09,24.09,1280300.0,16.7077,16.7216,16.7077,16.7077,1280300.0
2005-03-30 15:30:00,24.09,24.11,24.07,24.1,825100.0,16.7077,16.7216,16.6938,16.7146,825100.0
2005-03-30 15:35:00,24.1,24.11,24.06,24.11,1049500.0,16.7146,16.7216,16.6869,16.7216,1049500.0
2005-03-30 15:40:00,24.1,24.14,24.1,24.12,1033200.0,16.7146,16.7424,16.7146,16.7285,1033200.0
2005-03-30 15:45:00,24.11,24.16,24.11,24.14,1127300.0,16.7216,16.7563,16.7216,16.7424,1127300.0
2005-03-30 15:50:00,24.13,24.16,24.1,24.11,1506400.0,16.7355,16.7563,16.7146,16.7216,1506400.0
2005-03-30 15:55:00,24.12,24.15,24.11,24.15,2344600.0,16.7285,16.7493,16.7216,16.7493,2344600.0
2005-03-31 09:30:00,24.28,24.28,24.17,24.17,2511600.0,16.8395,16.8395,16.7632,16.7632,2511600.0
2005-03-31 09:35:00,24.18,24.18,24.13,24.15,1326800.0,16.7701,16.7701,16.7355,16.7493,1326800.0
2005-03-31 09:40:00,24.15,24.2,24.14,24.2,734600.0,16.7493,16.784,16.7424,16.784,734600.0
2005-03-31 09:45:00,24.2,24.27,24.19,24.26,1595400.0,16.784,16.8326,16.7771,16.8256,1595400.0
2005-03-31 09:50:00,24.26,24.26,24.24,24.26,869900.0,16.8256,16.8256,16.8117,16.8256,869900.0
2005-03-31 09:55:00,24.26,24.3,24.25,24.3,1512000.0,16.8256,16.8534,16.8187,16.8534,1512000.0
2005-03-31 10:00:00,24.3,24.31,24.25,24.25,700900.0,16.8534,16.8603,16.8187,16.8187,700900.0
2005-03-31 10:05:00,24.25,24.27,24.24,24.25,1064400.0,16.8187,16.8326,16.8117,16.8187,1064400.0
2005-03-31 10:10:00,24.25,24.25,24.19,24.21,1000400.0,16.8187,16.8187,16.7771,16.7909,1000400.0
2005-03-31 10:15:00,24.21,24.24,24.19,24.2,924100.0,16.7909,16.8117,16.7771,16.784,924100.0
2005-03-31 10:20:00,24.19,24.21,24.15,24.2,999000.0,16.7771,16.7909,16.7493,16.784,999000.0
2005-03-31 10:25:00,24.2,24.22,24.18,24.19,1199200.0,16.784,16.7979,16.7701,16.7771,1199200.0
2005-03-31 10:30:00,24.2,24.22,24.19,24.2,455000.0,16.784,16.7979,16.7771,16.784,455000.0
2005-03-31 10:35:00,24.21,24.21,24.17,24.17,346000.0,16.7909,16.7909,16.7632,16.7632,346000.0
2005-03-31 10:40:00,24.17,24.18,24.16,24.17,318700.0,16.7632,16.7701,16.7563,16.7632,318700.0
2005-03-31 10:45:00,24.17,24.2,24.17,24.17,766900.0,16.7632,16.784,16.7632,16.7632,766900.0
2005-03-31 10:50:00,24.18,24.2,24.17,24.19,606800.0,16.7701,16.784,16.7632,16.7771,606800.0
2005-03-31 10:55:00,24.18,24.19,24.14,24.16,1006300.0,16.7701,16.7771,16.7424,16.7563,1006300.0
2005-03-31 11:00:00,24.16,24.17,24.15,24.16,507100.0,16.7563,16.7632,16.7493,16.7563,507100.0
2005-03-31 11:05:00,24.15,24.19,24.15,24.18,545200.0,16.7493,16.7771,16.7493,16.7701,545200.0
2005-03-31 11:10:00,24.18,24.19,24.17,24.19,265500.0,16.7701,16.7771,16.7632,16.7771,265500.0
2005-03-31 11:15:00,24.19,24.25,24.19,24.23,1094300.0,16.7771,16.8187,16.7771,16.8048,1094300.0
2005-03-31 11:20:00,24.23,24.29,24.23,24.24,674100.0,16.8048,16.8464,16.8048,16.8117,674100.0
2005-03-31 11:25:00,24.24,24.27,24.23,24.25,237100.0,16.8117,16.8326,16.8048,16.8187,237100.0
2005-03-31 11:30:00,24.25,24.26,24.24,24.25,172600.0,16.8187,16.8256,16.8117,16.8187,172600.0
2005-03-31 11:35:00,24.26,24.26,24.24,24.25,511000.0,16.8256,16.8256,16.8117,16.8187,511000.0
2005-03-31 11:40:00,24.25,24.26,24.23,24.24,265700.0,16.8187,16.8256,16.8048,16.8117,265700.0
2005-03-31 11:45:00,24.24,24.24,24.21,24.22,598400.0,16.8117,16.8117,16.7909,16.7979,598400.0
2005-03-31 11:50:00,24.23,24.23,24.19,24.22,841400.0,16.8048,16.8048,16.7771,16.7979,841400.0
2005-03-31 11:55:00,24.22,24.24,24.2,24.22,392900.0,16.7979,16.8117,16.784,16.7979,392900.0
2005-03-31 12:00:00,24.22,24.22,24.21,24.21,228700.0,16.7979,16.7979,16.7909,16.7909,228700.0
2005-03-31 12:05:00,24.22,24.22,24.19,24.2,954000.0,16.7979,16.7979,16.7771,16.784,954000.0
2005-03-31 12:10:00,24.2,24.21,24.18,24.19,523400.0,16.784,16.7909,16.7701,16.7771,523400.0
2005-03-31 12:15:00,24.19,24.2,24.13,24.13,1501200.0,16.7771,16.784,16.7355,16.7355,1501200.0
2005-03-31 12:20:00,24.13,24.18,24.13,24.15,764500.0,16.7355,16.7701,16.7355,16.7493,764500.0
2005-03-31 12:25:00,24.16,24.16,24.14,24.15,244200.0,16.7563,16.7563,16.7424,16.7493,244200.0
2005-03-31 12:30:00,24.15,24.16,24.13,24.15,366800.0,16.7493,16.7563,16.7355,16.7493,366800.0
2005-03-31 12:35:00,24.14,24.16,24.13,24.15,488800.0,16.7424,16.7563,16.7355,16.7493,488800.0
2005-03-31 12:40:00,24.15,24.16,24.13,24.14,385200.0,16.7493,16.7563,16.7355,16.7424,385200.0
2005-03-31 12:45:00,24.14,24.16,24.12,24.16,381900.0,16.7424,16.7563,16.7285,16.7563,381900.0
2005-03-31 12:50:00,24.15,24.18,24.15,24.15,492200.0,16.7493,16.7701,16.7493,16.7493,492200.0
2005-03-31 12:55:00,24.16,24.18,24.15,24.17,337300.0,16.7563,16.7701,16.7493,16.7632,337300.0
2005-03-31 13:00:00,24.16,24.21,24.15,24.16,211300.0,16.7563,16.7909,16.7493,16.7563,211300.0
2005-03-31 13:05:00,24.15,24.17,24.15,24.16,184200.0,16.7493,16.7632,16.7493,16.7563,184200.0
2005-03-31 13:10:00,24.17,24.18,24.16,24.18,212000.0,16.7632,16.7701,16.7563,16.7701,212000.0
2005-03-31 13:15:00,24.18,24.19,24.17,24.18,254600.0,16.7701,16.7771,16.7632,16.7701,254600.0
2005-03-31 13:20:00,24.19,24.19,24.17,24.18,122200.0,16.7771,16.7771,16.7632,16.7701,122200.0
2005-03-31 13:25:00,24.18,24.19,24.17,24.19,322000.0,16.7701,16.7771,16.7632,16.7771,322000.0
2005-03-31 13:30:00,24.18,24.23,24.18,24.22,1101900.0,16.7701,16.8048,16.7701,16.7979,1101900.0
2005-03-31 13:35:00,24.23,24.23,24.21,24.21,461700.0,16.8048,16.8048,16.7909,16.7909,461700.0
2005-03-31 13:40:00,24.21,24.22,24.2,24.2,417700.0,16.7909,16.7979,16.784,16.784,417700.0
2005-03-31 13:45:00,24.2,24.25,24.2,24.2,469400.0,16.784,16.8187,16.784,16.784,469400.0
2005-03-31 13:50:00,24.21,24.22,24.2,24.22,316400.0,16.7909,16.7979,16.784,16.7979,316400.0
2005-03-31 13:55:00,24.22,24.23,24.21,24.21,529200.0,16.7979,16.8048,16.7909,16.7909,529200.0
2005-03-31 14:00:00,24.21,24.22,24.2,24.2,700600.0,16.7909,16.7979,16.784,16.784,700600.0
2005-03-31 14:05:00,24.21,24.21,24.19,24.21,712600.0,16.7909,16.7909,16.7771,16.7909,712600.0
2005-03-31 14:10:00,24.21,24.24,24.19,24.22,503000.0,16.7909,16.8117,16.7771,16.7979,503000.0
2005-03-31 14:15:00,24.23,24.25,24.2,24.21,772500.0,16.8048,16.8187,16.784,16.7909,772500.0
2005-03-31 14:20:00,24.21,24.23,24.2,24.23,358000.0,16.7909,16.8048,16.784,16.8048,358000.0
2005-03-31 14:25:00,24.23,24.28,24.22,24.26,1595300.0,16.8048,16.8395,16.7979,16.8256,1595300.0
2005-03-31 14:30:00,24.26,24.3,24.26,24.29,946300.0,16.8256,16.8534,16.8256,16.8464,946300.0
2005-03-31 14:35:00,24.28,24.3,24.27,24.27,563600.0,16.8395,16.8534,16.8326,16.8326,563600.0
2005-03-31 14:40:00,24.28,24.29,24.27,24.29,756000.0,16.8395,16.8464,16.8326,16.8464,756000.0
2005-03-31 14:45:00,24.29,24.31,24.28,24.28,1204000.0,16.8464,16.8603,16.8395,16.8395,1204000.0
2005-03-31 14:50:00,24.28,24.29,24.27,24.28,923600.0,16.8395,16.8464,16.8326,16.8395,923600.0
2005-03-31 14:55:00,24.29,24.29,24.26,24.28,530000.0,16.8464,16.8464,16.8256,16.8395,530000.0
2005-03-31 15:00:00,24.28,24.29,24.26,24.27,833500.0,16.8395,16.8464,16.8256,16.8326,833500.0
2005-03-31 15:05:00,24.27,24.28,24.25,24.26,795400.0,16.8326,16.8395,16.8187,16.8256,795400.0
2005-03-31 15:10:00,24.27,24.3,24.26,24.27,600800.0,16.8326,16.8534,16.8256,16.8326,600800.0
2005-03-31 15:15:00,24.27,24.28,24.25,24.25,268300.0,16.8326,16.8395,16.8187,16.8187,268300.0
2005-03-31 15:20:00,24.26,24.3,24.25,24.28,594400.0,16.8256,16.8534,16.8187,16.8395,594400.0
2005-03-31 15:25:00,24.28,24.28,24.23,24.23,552300.0,16.8395,16.8395,16.8048,16.8048,552300.0
2005-03-31 15:30:00,24.24,24.25,24.2,24.22,720900.0,16.8117,16.8187,16.784,16.7979,720900.0
2005-03-31 15:35:00,24.21,24.24,24.2,24.23,815000.0,16.7909,16.8117,16.784,16.8048,815000.0
2005-03-31 15:40:00,24.23,24.25,24.21,24.21,560700.0,16.8048,16.8187,16.7909,16.7909,560700.0
2005-03-31 15:45:00,24.22,24.3,24.16,24.17,1117400.0,16.7979,16.8534,16.7563,16.7632,1117400.0
2005-03-31 15:50:00,24.18,24.19,24.17,24.17,555700.0,16.7701,16.7771,16.7632,16.7632,555700.0
2005-03-31 15:55:00,24.17,24.18,24.14,24.15,1652900.0,16.7632,16.7701,16.7424,16.7493,1652900.0
2005-04-01 09:30:00,24.22,24.32,24.22,24.29,1721400.0,16.7979,16.8672,16.7979,16.8464,1721400.0
2005-04-01 09:35:00,24.29,24.31,24.24,24.3,1132300.0,16.8464,16.8603,16.8117,16.8534,1132300.0
2005-04-01 09:40:00,24.3,24.33,24.28,24.29,1414200.0,16.8534,16.8742,16.8395,16.8464,1414200.0
2005-04-01 09:45:00,24.3,24.35,24.29,24.33,1185100.0,16.8534,16.888,16.8464,16.8742,1185100.0
2005-04-01 09:50:00,24.33,24.35,24.31,24.34,778900.0,16.8742,16.888,16.8603,16.8811,778900.0
2005-04-01 09:55:00,24.33,24.35,24.29,24.3,692800.0,16.8742,16.888,16.8464,16.8534,692800.0
2005-04-01 10:00:00,24.29,24.33,24.25,24.31,1792400.0,16.8464,16.8742,16.8187,16.8603,1792400.0
2005-04-01 10:05:00,24.31,24.31,24.2,24.23,1779800.0,16.8603,16.8603,16.784,16.8048,1779800.0
2005-04-01 10:10:00,24.23,24.28,24.21,24.25,1132800.0,16.8048,16.8395,16.7909,16.8187,1132800.0
2005-04-01 10:15:00,24.26,24.26,24.18,24.24,1304800.0,16.8256,16.8256,16.7701,16.8117,1304800.0
2005-04-01 10:20:00,24.24,24.26,24.21,24.23,737500.0,16.8117,16.8256,16.7909,16.8048,737500.0
2005-04-01 10:25:00,24.22,24.23,24.16,24.18,1338100.0,16.7979,16.8048,16.7563,16.7701,1338100.0
2005-04-01 10:30:00,24.17,24.23,24.15,24.22,1515100.0,16.7632,16.8048,16.7493,16.7979,1515100.0
2005-04-01 10:35:00,24.21,24.23,24.2,24.22,825700.0,16.7909,16.8048,16.784,16.7979,825700.0
2005-04-01 10:40:00,24.22,24.24,24.21,24.23,769500.0,16.7979,16.8117,16.7909,16.8048,769500.0
2005-04-01 10:45:00,24.23,24.24,24.18,24.2,856300.0,16.8048,16.8117,16.7701,16.784,856300.0
2005-04-01 10:50:00,24.2,24.23,24.19,24.22,760800.0,16.784,16.8048,16.7771,16.7979,760800.0
2005-04-01 10:55:00,24.22,24.23,24.12,24.13,1388600.0,16.7979,16.8048,16.7285,16.7355,1388600.0
2005-04-01 11:00:00,24.13,24.16,24.11,24.16,1204900.0,16.7355,16.7563,16.7216,16.7563,1204900.0
2005-04-01 11:05:00,24.16,24.18,24.14,24.17,746000.0,16.7563,16.7701,16.7424,16.7632,746000.0
2005-04-01 11:10:00,24.18,24.22,24.17,24.2,1449000.0,16.7701,16.7979,16.7632,16.784,1449000.0
2005-04-01 11:15:00,24.2,24.25,24.2,24.22,812700.0,16.784,16.8187,16.784,16.7979,812700.0
2005-04-01 11:20:00,24.22,24.23,24.2,24.23,475000.0,16.7979,16.8048,16.784,16.8048,475000.0
2005-04-01 11:25:00,24.22,24.23,24.22,24.22,254700.0,16.7979,16.8048,16.7979,16.7979,254700.0
2005-04-01 11:30:00,24.23,24.25,24.22,24.23,567300.0,16.8048,16.8187,16.7979,16.8048,567300.0
2005-04-01 11:35:00,24.24,24.26,24.22,24.26,653400.0,16.8117,16.8256,16.7979,16.8256,653400.0
2005-04-01 11:40:00,24.25,24.26,24.21,24.24,527700.0,16.8187,16.8256,16.7909,16.8117,527700.0
2005-04-01 11:45:00,24.24,24.25,24.23,24.24,433800.0,16.8117,16.8187,16.8048,16.8117,433800.0
2005-04-01 11:50:00,24.24,24.28,24.24,24.26,476900.0,16.8117,16.8395,16.8117,16.8256,476900.0
2005-04-01 11:55:00,24.26,24.27,24.23,24.24,628900.0,16.8256,16.8326,16.8048,16.8117,628900.0
2005-04-01 12:00:00,24.24,24.25,24.22,24.23,268600.0,16.8117,16.8187,16.7979,16.8048,268600.0
2005-04-01 12:05:00,24.22,24.23,24.18,24.19,411800.0,16.7979,16.8048,16.7701,16.7771,411800.0
2005-04-01 12:10:00,24.19,24.21,24.17,24.18,310700.0,16.7771,16.7909,16.7632,16.7701,310700.0
2005-04-01 12:15:00,24.18,24.2,24.17,24.18,478800.0,16.7701,16.784,16.7632,16.7701,478800.0
2005-04-01 12:20:00,24.18,24.21,24.17,24.18,625500.0,16.7701,16.7909,16.7632,16.7701,625500.0
2005-04-01 12:25:00,24.18,24.19,24.16,24.18,331900.0,16.7701,16.7771,16.7563,16.7701,331900.0
2005-04-01 12:30:00,24.17,24.2,24.16,24.2,536000.0,16.7632,16.784,16.7563,16.784,536000.0
2005-04-01 12:35:00,24.2,24.21,24.19,24.21,187700.0,16.784,16.7909,16.7771,16.7909,187700.0
2005-04-01 12:40:00,24.2,24.24,24.19,24.22,375500.0,16.784,16.8117,16.7771,16.7979,375500.0
2005-04-01 12:45:00,24.22,24.23,24.18,24.18,388600.0,16.7979,16.8048,16.7701,16.7701,388600.0
2005-04-01 12:50:00,24.18,24.19,24.16,24.16,470400.0,16.7701,16.7771,16.7563,16.7563,470400.0
2005-04-01 12:55:00,24.16,24.16,24.14,24.14,556200.0,16.7563,16.7563,16.7424,16.7424,556200.0
2005-04-01 13:00:00,24.14,24.17,24.12,24.17,970100.0,16.7424,16.7632,16.7285,16.7632,970100.0
2005-04-01 13:05:00,24.17,24.18,24.16,24.18,255000.0,16.7632,16.7701,16.7563,16.7701,255000.0
2005-04-01 13:10:00,24.17,24.23,24.17,24.18,114700.0,16.7632,16.8048,16.7632,16.7701,114700.0
2005-04-01 13:15:00,24.18,24.19,24.17,24.17,267500.0,16.7701,16.7771,16.7632,16.7632,267500.0
2005-04-01 13:20:00,24.18,24.2,24.17,24.18,630100.0,16.7701,16.784,16.7632,16.7701,630100.0
2005-04-01 13:25:00,24.18,24.19,24.16,24.19,468600.0,16.7701,16.7771,16.7563,16.7771,468600.0
2005-04-01 13:30:00,24.18,24.19,24.11,24.16,607500.0,16.7701,16.7771,16.7216,16.7563,607500.0
2005-04-01 13:35:00,24.15,24.18,24.13,24.17,803400.0,16.7493,16.7701,16.7355,16.7632,803400.0
2005-04-01 13:40:00,24.17,24.18,24.15,24.16,282400.0,16.7632,16.7701,16.7493,16.7563,282400.0
2005-04-01 13:45:00,24.15,24.17,24.14,24.15,522900.0,16.7493,16.7632,16.7424,16.7493,522900.0
2005-04-01 13:50:00,24.14,24.17,24.13,24.15,618900.0,16.7424,16.7632,16.7355,16.7493,618900.0
2005-04-01 13:55:00,24.15,24.16,24.11,24.13,934800.0,16.7493,16.7563,16.7216,16.7355,934800.0
2005-04-01 14:00:00,24.13,24.15,24.13,24.15,433800.0,16.7355,16.7493,16.7355,16.7493,433800.0
2005-04-01 14:05:00,24.14,24.16,24.12,24.14,700900.0,16.7424,16.7563,16.7285,16.7424,700900.0
2005-04-01 14:10:00,24.15,24.16,24.14,24.16,480000.0,16.7493,16.7563,16.7424,16.7563,480000.0
2005-04-01 14:15:00,24.16,24.17,24.13,24.15,443000.0,16.7563,16.7632,16.7355,16.7493,443000.0
2005-04-01 14:20:00,24.15,24.16,24.14,24.16,542000.0,16.7493,16.7563,16.7424,16.7563,542000.0
2005-04-01 14:25:00,24.16,24.17,24.13,24.14,805400.0,16.7563,16.7632,16.7355,16.7424,805400.0
2005-04-01 14:30:00,24.14,24.16,24.14,24.15,310800.0,16.7424,16.7563,16.7424,16.7493,310800.0
2005-04-01 14:35:00,24.16,24.18,24.15,24.16,883100.0,16.7563,16.7701,16.7493,16.7563,883100.0
2005-04-01 14:40:00,24.16,24.16,24.14,24.15,1084500.0,16.7563,16.7563,16.7424,16.7493,1084500.0
2005-04-01 14:45:00,24.15,24.17,24.14,24.15,1243700.0,16.7493,16.7632,16.7424,16.7493,1243700.0
2005-04-01 14:50:00,24.16,24.17,24.15,24.15,394000.0,16.7563,16.7632,16.7493,16.7493,394000.0
2005-04-01 14:55:00,24.15,24.18,24.14,24.15,889600.0,16.7493,16.7701,16.7424,16.7493,889600.0
2005-04-01 15:00:00,24.15,24.16,24.15,24.15,190100.0,16.7493,16.7563,16.7493,16.7493,190100.0
2005-04-01 15:05:00,24.16,24.17,24.15,24.16,419800.0,16.7563,16.7632,16.7493,16.7563,419800.0
2005-04-01 15:10:00,24.15,24.2,24.15,24.17,1032300.0,16.7493,16.784,16.7493,16.7632,1032300.0
2005-04-01 15:15:00,24.17,24.17,24.15,24.15,385800.0,16.7632,16.7632,16.7493,16.7493,385800.0
2005-04-01 15:20:00,24.15,24.16,24.14,24.15,731700.0,16.7493,16.7563,16.7424,16.7493,731700.0
2005-04-01 15:25:00,24.15,24.17,24.14,24.17,1092300.0,16.7493,16.7632,16.7424,16.7632,1092300.0
2005-04-01 15:30:00,24.16,24.21,24.15,24.21,1220400.0,16.7563,16.7909,16.7493,16.7909,1220400.0
2005-04-01 15:35:00,24.21,24.22,24.18,24.18,670000.0,16.7909,16.7979,16.7701,16.7701,670000.0
2005-04-01 15:40:00,24.18,24.19,24.17,24.17,631000.0,16.7701,16.7771,16.7632,16.7632,631000.0
2005-04-01 15:45:00,24.17,24.23,24.17,24.21,1662700.0,16.7632,16.8048,16.7632,16.7909,1662700.0
2005-04-01 15:50:00,24.21,24.22,24.17,24.18,1228400.0,16.7909,16.7979,16.7632,16.7701,1228400.0
2005-04-01 15:55:00,24.17,24.18,24.1,24.12,2009100.0,16.7632,16.7701,16.7146,16.7285,2009100.0
2005-04-04 09:30:00,24.1,24.16,24.1,24.13,1987500.0,16.7146,16.7563,16.7146,16.7355,1987500.0
2005-04-04 09:35:00,24.13,24.15,24.11,24.11,648600.0,16.7355,16.7493,16.7216,16.7216,648600.0
2005-04-04 09:40:00,24.11,24.13,24.09,24.13,711100.0,16.7216,16.7355,16.7077,16.7355,711100.0
2005-04-04 09:45:00,24.12,24.13,24.09,24.1,940300.0,16.7285,16.7355,16.7077,16.7146,940300.0
2005-04-04 09:50:00,24.1,24.12,24.08,24.09,1026200.0,16.7146,16.7285,16.7008,16.7077,1026200.0
2005-04-04 09:55:00,24.09,24.09,24.03,24.04,1373700.0,16.7077,16.7077,16.6661,16.673,1373700.0
2005-04-04 10:00:00,24.03,24.06,24.03,24.06,1039400.0,16.6661,16.6869,16.6661,16.6869,1039400.0
2005-04-04 10:05:00,24.05,24.06,24.0,24.01,938700.0,16.68,16.6869,16.6453,16.6522,938700.0
2005-04-04 10:10:00,24.01,24.04,24.01,24.04,1184800.0,16.6522,16.673,16.6522,16.673,1184800.0
2005-04-04 10:15:00,24.04,24.06,24.04,24.06,764500.0,16.673,16.6869,16.673,16.6869,764500.0
2005-04-04 10:20:00,24.06,24.07,24.04,24.06,892800.0,16.6869,16.6938,16.673,16.6869,892800.0
2005-04-04 10:25:00,24.07,24.07,23.96,23.98,2010700.0,16.6938,16.6938,16.6176,16.6314,2010700.0
2005-04-04 10:30:00,23.98,23.99,23.94,23.99,1316200.0,16.6314,16.6384,16.6037,16.6384,1316200.0
2005-04-04 10:35:00,23.99,24.03,23.97,24.0,1360500.0,16.6384,16.6661,16.6245,16.6453,1360500.0
2005-04-04 10:40:00,24.0,24.03,23.99,24.01,801600.0,16.6453,16.6661,16.6384,16.6522,801600.0
2005-04-04 10:45:00,24.02,24.05,24.0,24.03,752300.0,16.6592,16.68,16.6453,16.6661,752300.0
2005-04-04 10:50:00,24.04,24.07,24.03,24.07,923700.0,16.673,16.6938,16.6661,16.6938,923700.0
2005-04-04 10:55:00,24.07,24.08,24.05,24.08,728000.0,16.6938,16.7008,16.68,16.7008,728000.0
2005-04-04 11:00:00,24.07,24.13,24.07,24.1,789400.0,16.6938,16.7355,16.6938,16.7146,789400.0
2005-04-04 11:05:00,24.1,24.13,24.09,24.09,833900.0,16.7146,16.7355,16.7077,16.7077,833900.0
2005-04-04 11:10:00,24.1,24.12,24.08,24.08,392800.0,16.7146,16.7285,16.7008,16.7008,392800.0
2005-04-04 11:15:00,24.08,24.09,24.07,24.07,262900.0,16.7008,16.7077,16.6938,16.6938,262900.0
2005-04-04 11:20:00,24.07,24.11,24.07,24.09,377900.0,16.6938,16.7216,16.6938,16.7077,377900.0
2005-04-04 11:25:00,24.09,24.11,24.04,24.06,840600.0,16.7077,16.7216,16.673,16.6869,840600.0
2005-04-04 11:30:00,24.06,24.06,24.01,24.03,845900.0,16.6869,16.6869,16.6522,16.6661,845900.0
2005-04-04 11:35:00,24.02,24.06,24.02,24.05,649700.0,16.6592,16.6869,16.6592,16.68,649700.0
2005-04-04 11:40:00,24.04,24.05,24.02,24.02,410500.0,16.673,16.68,16.6592,16.6592,410500.0
2005-04-04 11:45:00,24.03,24.04,24.02,24.02,487100.0,16.6661,16.673,16.6592,16.6592,487100.0
2005-04-04 11:50:00,24.02,24.06,24.02,24.05,420400.0,16.6592,16.6869,16.6592,16.68,420400.0
2005-04-04 11:55:00,24.05,24.06,24.05,24.06,541400.0,16.68,16.6869,16.68,16.6869,541400.0
2005-04-04 12:00:00,24.05,24.07,24.05,24.06,380800.0,16.68,16.6938,16.68,16.6869,380800.0
2005-04-04 12:05:00,24.07,24.07,24.05,24.05,821000.0,16.6938,16.6938,16.68,16.68,821000.0
2005-04-04 12:10:00,24.05,24.06,24.05,24.06,428300.0,16.68,16.6869,16.68,16.6869,428300.0
2005-04-04 12:15:00,24.05,24.07,24.05,24.06,877500.0,16.68,16.6938,16.68,16.6869,877500.0
2005-04-04 12:20:00,24.05,24.07,24.04,24.07,650700.0,16.68,16.6938,16.673,16.6938,650700.0
2005-04-04 12:25:00,24.07,24.07,24.05,24.06,444200.0,16.6938,16.6938,16.68,16.6869,444200.0
2005-04-04 12:30:00,24.05,24.1,24.05,24.09,539000.0,16.68,16.7146,16.68,16.7077,539000.0
2005-04-04 12:35:00,24.09,24.11,24.08,24.09,751100.0,16.7077,16.7216,16.7008,16.7077,751100.0
2005-04-04 12:40:00,24.09,24.1,24.07,24.09,415400.0,16.7077,16.7146,16.6938,16.7077,415400.0
2005-04-04 12:45:00,24.09,24.1,24.07,24.07,371200.0,16.7077,16.7146,16.6938,16.6938,371200.0
2005-04-04 12:50:00,24.07,24.08,24.05,24.06,618600.0,16.6938,16.7008,16.68,16.6869,618600.0
2005-04-04 12:55:00,24.05,24.06,24.05,24.05,540500.0,16.68,16.6869,16.68,16.68,540500.0
2005-04-04 13:00:00,24.05,24.06,24.05,24.05,498000.0,16.68,16.6869,16.68,16.68,498000.0
2005-04-04 13:05:00,24.05,24.06,24.05,24.06,562500.0,16.68,16.6869,16.68,16.6869,562500.0
2005-04-04 13:10:00,24.06,24.06,24.02,24.02,336200.0,16.6869,16.6869,16.6592,16.6592,336200.0
2005-04-04 13:15:00,24.03,24.03,24.0,24.01,918100.0,16.6661,16.6661,16.6453,16.6522,918100.0
2005-04-04 13:20:00,24.01,24.02,24.0,24.0,285100.0,16.6522,16.6592,16.6453,16.6453,285100.0
2005-04-04 13:25:00,24.01,24.02,24.0,24.02,414000.0,16.6522,16.6592,16.6453,16.6592,414000.0
2005-04-04 13:30:00,24.01,24.05,24.01,24.05,425000.0,16.6522,16.68,16.6522,16.68,425000.0
2005-04-04 13:35:00,24.05,24.07,24.01,24.07,415400.0,16.68,16.6938,16.6522,16.6938,415400.0
2005-04-04 13:40:00,24.07,24.1,24.06,24.1,554100.0,16.6938,16.7146,16.6869,16.7146,554100.0
2005-04-04 13:45:00,24.1,24.1,24.07,24.09,401600.0,16.7146,16.7146,16.6938,16.7077,401600.0
2005-04-04 13:50:00,24.09,24.11,24.07,24.09,492800.0,16.7077,16.7216,16.6938,16.7077,492800.0
2005-04-04 13:55:00,24.09,24.12,24.08,24.11,326900.0,16.7077,16.7285,16.7008,16.7216,326900.0
2005-04-04 14:00:00,24.12,24.19,24.11,24.17,1571000.0,16.7285,16.7771,16.7216,16.7632,1571000.0
2005-04-04 14:05:00,24.16,24.17,24.13,24.14,578600.0,16.7563,16.7632,16.7355,16.7424,578600.0
2005-04-04 14:10:00,24.13,24.18,24.13,24.15,749200.0,16.7355,16.7701,16.7355,16.7493,749200.0
2005-04-04 14:15:00,24.16,24.16,24.13,24.15,467400.0,16.7563,16.7563,16.7355,16.7493,467400.0
2005-04-04 14:20:00,24.15,24.16,24.13,24.15,262800.0,16.7493,16.7563,16.7355,16.7493,262800.0
2005-04-04 14:25:00,24.15,24.22,24.15,24.21,1149400.0,16.7493,16.7979,16.7493,16.7909,1149400.0
2005-04-04 14:30:00,24.2,24.25,24.2,24.25,2140000.0,16.784,16.8187,16.784,16.8187,2140000.0
2005-04-04 14:35:00,24.25,24.26,24.23,24.25,935200.0,16.8187,16.8256,16.8048,16.8187,935200.0
2005-04-04 14:40:00,24.25,24.26,24.22,24.24,706700.0,16.8187,16.8256,16.7979,16.8117,706700.0
2005-04-04 14:45:00,24.23,24.24,24.22,24.22,607400.0,16.8048,16.8117,16.7979,16.7979,607400.0
2005-04-04 14:50:00,24.22,24.23,24.21,24.22,455300.0,16.7979,16.8048,16.7909,16.7979,455300.0
2005-04-04 14:55:00,24.21,24.24,24.21,24.22,715400.0,16.7909,16.8117,16.7909,16.7979,715400.0
2005-04-04 15:00:00,24.22,24.23,24.2,24.22,813900.0,16.7979,16.8048,16.784,16.7979,813900.0
2005-04-04 15:05:00,24.22,24.23,24.2,24.2,217500.0,16.7979,16.8048,16.784,16.784,217500.0
2005-04-04 15:10:00,24.2,24.22,24.2,24.22,491700.0,16.784,16.7979,16.784,16.7979,491700.0
2005-04-04 15:15:00,24.22,24.24,24.21,24.24,472800.0,16.7979,16.8117,16.7909,16.8117,472800.0
2005-04-04 15:20:00,24.23,24.24,24.22,24.24,712000.0,16.8048,16.8117,16.7979,16.8117,712000.0
2005-04-04 15:25:00,24.23,24.24,24.22,24.22,408100.0,16.8048,16.8117,16.7979,16.7979,408100.0
2005-04-04 15:30:00,24.23,24.26,24.22,24.23,886400.0,16.8048,16.8256,16.7979,16.8048,886400.0
2005-04-04 15:35:00,24.24,24.25,24.23,24.25,478000.0,16.8117,16.8187,16.8048,16.8187,478000.0
2005-04-04 15:40:00,24.25,24.26,24.24,24.25,869700.0,16.8187,16.8256,16.8117,16.8187,869700.0
2005-04-04 15:45:00,24.25,24.26,24.25,24.25,1102600.0,16.8187,16.8256,16.8187,16.8187,1102600.0
2005-04-04 15:50:00,24.25,24.26,24.23,24.23,901800.0,16.8187,16.8256,16.8048,16.8048,901800.0
2005-04-04 15:55:00,24.23,24.25,24.22,24.23,1358300.0,16.8048,16.8187,16.7979,16.8048,1358300.0
2005-04-05 09:30:00,24.21,24.23,24.18,24.22,1561400.0,16.7909,16.8048,16.7701,16.7979,1561400.0
2005-04-05 09:35:00,24.22,24.23,24.12,24.14,1755800.0,16.7979,16.8048,16.7285,16.7424,1755800.0
2005-04-05 09:40:00,24.14,24.18,24.13,24.16,1840100.0,16.7424,16.7701,16.7355,16.7563,1840100.0
2005-04-05 09:45:00,24.16,24.24,24.15,24.23,1055200.0,16.7563,16.8117,16.7493,16.8048,1055200.0
2005-04-05 09:50:00,24.23,24.26,24.21,24.24,1337000.0,16.8048,16.8256,16.7909,16.8117,1337000.0
2005-04-05 09:55:00,24.24,24.28,24.23,24.26,956600.0,16.8117,16.8395,16.8048,16.8256,956600.0
2005-04-05 10:00:00,24.26,24.26,24.24,24.24,890200.0,16.8256,16.8256,16.8117,16.8117,890200.0
2005-04-05 10:05:00,24.24,24.26,24.22,24.23,556400.0,16.8117,16.8256,16.7979,16.8048,556400.0
2005-04-05 10:10:00,24.24,24.25,24.2,24.24,1106700.0,16.8117,16.8187,16.784,16.8117,1106700.0
2005-04-05 10:15:00,24.23,24.28,24.23,24.26,1335800.0,16.8048,16.8395,16.8048,16.8256,1335800.0
2005-04-05 10:20:00,24.25,24.31,24.24,24.29,1703900.0,16.8187,16.8603,16.8117,16.8464,1703900.0
2005-04-05 10:25:00,24.29,24.31,24.28,24.3,1367300.0,16.8464,16.8603,16.8395,16.8534,1367300.0
2005-04-05 10:30:00,24.31,24.5,24.3,24.33,2214200.0,16.8603,16.9921,16.8534,16.8742,2214200.0
2005-04-05 10:35:00,24.34,24.35,24.31,24.34,1692200.0,16.8811,16.888,16.8603,16.8811,1692200.0
2005-04-05 10:40:00,24.34,24.36,24.32,24.33,1271100.0,16.8811,16.895,16.8672,16.8742,1271100.0
2005-04-05 10:45:00,24.32,24.35,24.32,24.34,691200.0,16.8672,16.888,16.8672,16.8811,691200.0
2005-04-05 10:50:00,24.35,24.36,24.33,24.35,894500.0,16.888,16.895,16.8742,16.888,894500.0
2005-04-05 10:55:00,24.36,24.4,24.34,24.39,1147800.0,16.895,16.9227,16.8811,16.9158,1147800.0
2005-04-05 11:00:00,24.39,24.4,24.33,24.33,1457100.0,16.9158,16.9227,16.8742,16.8742,1457100.0
2005-04-05 11:05:00,24.33,24.34,24.3,24.32,1351300.0,16.8742,16.8811,16.8534,16.8672,1351300.0
2005-04-05 11:10:00,24.32,24.35,24.31,24.33,853200.0,16.8672,16.888,16.8603,16.8742,853200.0
2005-04-05 11:15:00,24.33,24.35,24.33,24.34,554100.0,16.8742,16.888,16.8742,16.8811,554100.0
2005-04-05 11:20:00,24.34,24.35,24.33,24.34,418500.0,16.8811,16.888,16.8742,16.8811,418500.0
2005-04-05 11:25:00,24.34,24.35,24.31,24.35,681900.0,16.8811,16.888,16.8603,16.888,681900.0
2005-04-05 11:30:00,24.35,24.4,24.32,24.39,1439900.0,16.888,16.9227,16.8672,16.9158,1439900.0
2005-04-05 11:35:00,24.4,24.45,24.39,24.44,1770200.0,16.9227,16.9574,16.9158,16.9505,1770200.0
2005-04-05 11:40:00,24.44,24.47,24.43,24.45,1125200.0,16.9505,16.9713,16.9435,16.9574,1125200.0
2005-04-05 11:45:00,24.46,24.48,24.43,24.44,988800.0,16.9643,16.9782,16.9435,16.9505,988800.0
2005-04-05 11:50:00,24.44,24.47,24.44,24.46,264600.0,16.9505,16.9713,16.9505,16.9643,264600.0
2005-04-05 11:55:00,24.46,24.47,24.42,24.47,936100.0,16.9643,16.9713,16.9366,16.9713,936100.0
2005-04-05 12:00:00,24.47,24.47,24.45,24.45,278700.0,16.9713,16.9713,16.9574,16.9574,278700.0
2005-04-05 12:05:00,24.46,24.48,24.45,24.46,389600.0,16.9643,16.9782,16.9574,16.9643,389600.0
2005-04-05 12:10:00,24.47,24.47,24.46,24.47,514500.0,16.9713,16.9713,16.9643,16.9713,514500.0
2005-04-05 12:15:00,24.47,24.48,24.45,24.47,685600.0,16.9713,16.9782,16.9574,16.9713,685600.0
2005-04-05 12:20:00,24.48,24.5,24.44,24.44,630400.0,16.9782,16.9921,16.9505,16.9505,630400.0
2005-04-05 12:25:00,24.44,24.46,24.43,24.43,585600.0,16.9505,16.9643,16.9435,16.9435,585600.0
2005-04-05 12:30:00,24.43,24.44,24.42,24.42,715500.0,16.9435,16.9505,16.9366,16.9366,715500.0
2005-04-05 12:35:00,24.42,24.44,24.42,24.44,419800.0,16.9366,16.9505,16.9366,16.9505,419800.0
2005-04-05 12:40:00,24.44,24.45,24.43,24.44,301800.0,16.9505,16.9574,16.9435,16.9505,301800.0
2005-04-05 12:45:00,24.44,24.46,24.44,24.46,430700.0,16.9505,16.9643,16.9505,16.9643,430700.0
2005-04-05 12:50:00,24.45,24.46,24.44,24.45,426700.0,16.9574,16.9643,16.9505,16.9574,426700.0
2005-04-05 12:55:00,24.45,24.46,24.41,24.43,147100.0,16.9574,16.9643,16.9296,16.9435,147100.0
2005-04-05 13:00:00,24.42,24.44,24.42,24.44,149600.0,16.9366,16.9505,16.9366,16.9505,149600.0
2005-04-05 13:05:00,24.43,24.44,24.43,24.43,231300.0,16.9435,16.9505,16.9435,16.9435,231300.0
2005-04-05 13:10:00,24.44,24.46,24.42,24.44,452700.0,16.9505,16.9643,16.9366,16.9505,452700.0
2005-04-05 13:15:00,24.43,24.44,24.41,24.43,388400.0,16.9435,16.9505,16.9296,16.9435,388400.0
2005-04-05 13:20:00,24.43,24.43,24.38,24.38,587000.0,16.9435,16.9435,16.9088,16.9088,587000.0
2005-04-05 13:25:00,24.38,24.41,24.38,24.41,434100.0,16.9088,16.9296,16.9088,16.9296,434100.0
2005-04-05 13:30:00,24.41,24.46,24.4,24.41,177500.0,16.9296,16.9643,16.9227,16.9296,177500.0
2005-04-05 13:35:00,24.41,24.42,24.39,24.4,357800.0,16.9296,16.9366,16.9158,16.9227,357800.0
2005-04-05 13:40:00,24.4,24.41,24.36,24.4,631600.0,16.9227,16.9296,16.895,16.9227,631600.0
2005-04-05 13:45:00,24.39,24.42,24.39,24.41,254700.0,16.9158,16.9366,16.9158,16.9296,254700.0
2005-04-05 13:50:00,24.42,24.42,24.38,24.41,355900.0,16.9366,16.9366,16.9088,16.9296,355900.0
2005-04-05 13:55:00,24.41,24.45,24.4,24.43,689100.0,16.9296,16.9574,16.9227,16.9435,689100.0
2005-04-05 14:00:00,24.42,24.45,24.39,24.39,606500.0,16.9366,16.9574,16.9158,16.9158,606500.0
2005-04-05 14:05:00,24.4,24.44,24.39,24.43,533500.0,16.9227,16.9505,16.9158,16.9435,533500.0
2005-04-05 14:10:00,24.44,24.44,24.41,24.42,358800.0,16.9505,16.9505,16.9296,16.9366,358800.0
2005-04-05 14:15:00,24.42,24.42,24.33,24.4,2197500.0,16.9366,16.9366,16.8742,16.9227,2197500.0
2005-04-05 14:20:00,24.4,24.44,24.39,24.43,1278000.0,16.9227,16.9505,16.9158,16.9435,1278000.0
2005-04-05 14:25:00,24.44,24.45,24.41,24.43,672800.0,16.9505,16.9574,16.9296,16.9435,672800.0
2005-04-05 14:30:00,24.44,24.45,24.43,24.43,460800.0,16.9505,16.9574,16.9435,16.9435,460800.0
2005-04-05 14:35:00,24.44,24.45,24.43,24.45,1051300.0,16.9505,16.9574,16.9435,16.9574,1051300.0
2005-04-05 14:40:00,24.45,24.46,24.43,24.44,675000.0,16.9574,16.9643,16.9435,16.9505,675000.0
2005-04-05 14:45:00,24.44,24.45,24.43,24.45,399900.0,16.9505,16.9574,16.9435,16.9574,399900.0
2005-04-05 14:50:00,24.44,24.48,24.43,24.44,507100.0,16.9505,16.9782,16.9435,16.9505,507100.0
2005-04-05 14:55:00,24.44,24.45,24.42,24.44,725200.0,16.9505,16.9574,16.9366,16.9505,725200.0
2005-04-05 15:00:00,24.44,24.45,24.43,24.44,281800.0,16.9505,16.9574,16.9435,16.9505,281800.0
2005-04-05 15:05:00,24.45,24.45,24.42,24.43,678200.0,16.9574,16.9574,16.9366,16.9435,678200.0
2005-04-05 15:10:00,24.43,24.47,24.42,24.43,562800.0,16.9435,16.9713,16.9366,16.9435,562800.0
2005-04-05 15:15:00,24.43,24.45,24.43,24.44,514500.0,16.9435,16.9574,16.9435,16.9505,514500.0
2005-04-05 15:20:00,24.45,24.46,24.44,24.46,445900.0,16.9574,16.9643,16.9505,16.9643,445900.0
2005-04-05 15:25:00,24.46,24.5,24.43,24.43,906600.0,16.9643,16.9921,16.9435,16.9435,906600.0
2005-04-05 15:30:00,24.44,24.48,24.43,24.44,1200300.0,16.9505,16.9782,16.9435,16.9505,1200300.0
2005-04-05 15:35:00,24.45,24.48,24.44,24.47,851900.0,16.9574,16.9782,16.9505,16.9713,851900.0
2005-04-05 15:40:00,24.48,24.48,24.42,24.43,1327900.0,16.9782,16.9782,16.9366,16.9435,1327900.0
2005-04-05 15:45:00,24.43,24.46,24.43,24.46,656200.0,16.9435,16.9643,16.9435,16.9643,656200.0
2005-04-05 15:50:00,24.46,24.49,24.45,24.48,1355600.0,16.9643,16.9851,16.9574,16.9782,1355600.0
2005-04-05 15:55:00,24.48,24.48,24.43,24.47,1252700.0,16.9782,16.9782,16.9435,16.9713,1252700.0
2005-04-06 09:30:00,24.47,24.58,24.45,24.56,3004400.0,16.9713,17.0476,16.9574,17.0337,3004400.0
2005-04-06 09:35:00,24.56,24.68,24.54,24.65,2859800.0,17.0337,17.1169,17.0198,17.0961,2859800.0
2005-04-06 09:40:00,24.65,24.75,24.64,24.67,1836300.0,17.0961,17.1655,17.0892,17.11,1836300.0
2005-04-06 09:45:00,24.67,24.72,24.66,24.69,2258000.0,17.11,17.1447,17.103,17.1238,2258000.0
2005-04-06 09:50:00,24.69,24.7,24.67,24.68,1949900.0,17.1238,17.1308,17.11,17.1169,1949900.0
2005-04-06 09:55:00,24.69,24.69,24.64,24.64,1006200.0,17.1238,17.1238,17.0892,17.0892,1006200.0
2005-04-06 10:00:00,24.64,24.68,24.64,24.67,921300.0,17.0892,17.1169,17.0892,17.11,921300.0
2005-04-06 10:05:00,24.67,24.69,24.66,24.67,793900.0,17.11,17.1238,17.103,17.11,793900.0
2005-04-06 10:10:00,24.67,24.69,24.66,24.66,811400.0,17.11,17.1238,17.103,17.103,811400.0
2005-04-06 10:15:00,24.66,24.68,24.66,24.67,558100.0,17.103,17.1169,17.103,17.11,558100.0
2005-04-06 10:20:00,24.66,24.67,24.63,24.67,1148900.0,17.103,17.11,17.0822,17.11,1148900.0
2005-04-06 10:25:00,24.67,24.7,24.66,24.69,1122300.0,17.11,17.1308,17.103,17.1238,1122300.0
2005-04-06 10:30:00,24.69,24.71,24.66,24.66,2581200.0,17.1238,17.1377,17.103,17.103,2581200.0
2005-04-06 10:35:00,24.66,24.69,24.62,24.68,2069700.0,17.103,17.1238,17.0753,17.1169,2069700.0
2005-04-06 10:40:00,24.68,24.78,24.68,24.75,1940600.0,17.1169,17.1863,17.1169,17.1655,1940600.0
2005-04-06 10:45:00,24.75,24.88,24.74,24.85,3007400.0,17.1655,17.2556,17.1585,17.2348,3007400.0
2005-04-06 10:50:00,24.85,24.88,24.83,24.83,1762300.0,17.2348,17.2556,17.2209,17.2209,1762300.0
2005-04-06 10:55:00,24.83,24.84,24.79,24.84,937200.0,17.2209,17.2279,17.1932,17.2279,937200.0
2005-04-06 11:00:00,24.85,24.92,24.83,24.92,1604500.0,17.2348,17.2834,17.2209,17.2834,1604500.0
2005-04-06 11:05:00,24.92,24.94,24.86,24.88,1707800.0,17.2834,17.2972,17.2417,17.2556,1707800.0
2005-04-06 11:10:00,24.88,24.92,24.87,24.92,1811700.0,17.2556,17.2834,17.2487,17.2834,1811700.0
2005-04-06 11:15:00,24.91,24.92,24.84,24.86,1023300.0,17.2764,17.2834,17.2279,17.2417,1023300.0
2005-04-06 11:20:00,24.86,24.89,24.85,24.85,559400.0,17.2417,17.2626,17.2348,17.2348,559400.0
2005-04-06 11:25:00,24.85,24.93,24.85,24.89,837500.0,17.2348,17.2903,17.2348,17.2626,837500.0
2005-04-06 11:30:00,24.89,24.92,24.87,24.88,633900.0,17.2626,17.2834,17.2487,17.2556,633900.0
2005-04-06 11:35:00,24.88,24.89,24.87,24.88,848400.0,17.2556,17.2626,17.2487,17.2556,848400.0
2005-04-06 11:40:00,24.89,24.89,24.83,24.83,652200.0,17.2626,17.2626,17.2209,17.2209,652200.0
2005-04-06 11:45:00,24.83,24.86,24.82,24.84,530300.0,17.2209,17.2417,17.214,17.2279,530300.0
2005-04-06 11:50:00,24.85,24.86,24.82,24.85,772100.0,17.2348,17.2417,17.214,17.2348,772100.0
2005-04-06 11:55:00,24.85,24.86,24.83,24.84,442600.0,17.2348,17.2417,17.2209,17.2279,442600.0
2005-04-06 12:00:00,24.84,24.84,24.82,24.83,541000.0,17.2279,17.2279,17.214,17.2209,541000.0
2005-04-06 12:05:00,24.83,24.86,24.82,24.86,398400.0,17.2209,17.2417,17.214,17.2417,398400.0
2005-04-06 12:10:00,24.86,24.9,24.85,24.9,835600.0,17.2417,17.2695,17.2348,17.2695,835600.0
2005-04-06 12:15:00,24.9,24.91,24.88,24.88,823600.0,17.2695,17.2764,17.2556,17.2556,823600.0
2005-04-06 12:20:00,24.89,24.9,24.87,24.9,583100.0,17.2626,17.2695,17.2487,17.2695,583100.0
2005-04-06 12:25:00,24.89,24.9,24.87,24.87,440800.0,17.2626,17.2695,17.2487,17.2487,440800.0
2005-04-06 12:30:00,24.88,24.88,24.85,24.87,444600.0,17.2556,17.2556,17.2348,17.2487,444600.0
2005-04-06 12:35:00,24.88,24.91,24.87,24.89,608500.0,17.2556,17.2764,17.2487,17.2626,608500.0
2005-04-06 12:40:00,24.89,24.89,24.86,24.86,297800.0,17.2626,17.2626,17.2417,17.2417,297800.0
2005-04-06 12:45:00,24.87,24.88,24.86,24.86,279000.0,17.2487,17.2556,17.2417,17.2417,279000.0
2005-04-06 12:50:00,24.86,24.87,24.82,24.84,757500.0,17.2417,17.2487,17.214,17.2279,757500.0
2005-04-06 12:55:00,24.84,24.86,24.84,24.86,408000.0,17.2279,17.2417,17.2279,17.2417,408000.0
2005-04-06 13:00:00,24.86,24.88,24.85,24.86,572600.0,17.2417,17.2556,17.2348,17.2417,572600.0
2005-04-06 13:05:00,24.86,24.88,24.84,24.85,774000.0,17.2417,17.2556,17.2279,17.2348,774000.0
2005-04-06 13:10:00,24.86,24.88,24.85,24.86,381100.0,17.2417,17.2556,17.2348,17.2417,381100.0
2005-04-06 13:15:00,24.86,24.87,24.85,24.86,280500.0,17.2417,17.2487,17.2348,17.2417,280500.0
2005-04-06 13:20:00,24.85,24.87,24.84,24.84,338400.0,17.2348,17.2487,17.2279,17.2279,338400.0
2005-04-06 13:25:00,24.84,24.85,24.84,24.84,106500.0,17.2279,17.2348,17.2279,17.2279,106500.0
2005-04-06 13:30:00,24.84,24.85,24.83,24.84,188700.0,17.2279,17.2348,17.2209,17.2279,188700.0
2005-04-06 13:35:00,24.84,24.85,24.8,24.8,519500.0,17.2279,17.2348,17.2001,17.2001,519500.0
2005-04-06 13:40:00,24.8,24.85,24.8,24.81,557100.0,17.2001,17.2348,17.2001,17.2071,557100.0
2005-04-06 13:45:00,24.81,24.81,24.77,24.8,1105000.0,17.2071,17.2071,17.1793,17.2001,1105000.0
2005-04-06 13:50:00,24.8,24.81,24.75,24.78,1241900.0,17.2001,17.2071,17.1655,17.1863,1241900.0
2005-04-06 13:55:00,24.77,24.78,24.71,24.75,1500600.0,17.1793,17.1863,17.1377,17.1655,1500600.0
2005-04-06 14:00:00,24.75,24.79,24.75,24.79,942400.0,17.1655,17.1932,17.1655,17.1932,942400.0
2005-04-06 14:05:00,24.78,24.79,24.75,24.76,530900.0,17.1863,17.1932,17.1655,17.1724,530900.0
2005-04-06 14:10:00,24.76,24.78,24.74,24.78,1110000.0,17.1724,17.1863,17.1585,17.1863,1110000.0
2005-04-06 14:15:00,24.77,24.79,24.77,24.79,256400.0,17.1793,17.1932,17.1793,17.1932,256400.0
2005-04-06 14:20:00,24.79,24.81,24.78,24.79,516600.0,17.1932,17.2071,17.1863,17.1932,516600.0
2005-04-06 14:25:00,24.8,24.83,24.79,24.82,595600.0,17.2001,17.2209,17.1932,17.214,595600.0
2005-04-06 14:30:00,24.82,24.84,24.82,24.82,574200.0,17.214,17.2279,17.214,17.214,574200.0
2005-04-06 14:35:00,24.82,24.83,24.81,24.82,320200.0,17.214,17.2209,17.2071,17.214,320200.0
2005-04-06 14:40:00,24.82,24.82,24.77,24.78,483100.0,17.214,17.214,17.1793,17.1863,483100.0
2005-04-06 14:45:00,24.79,24.83,24.79,24.8,576100.0,17.1932,17.2209,17.1932,17.2001,576100.0
2005-04-06 14:50:00,24.8,24.81,24.8,24.81,280500.0,17.2001,17.2071,17.2001,17.2071,280500.0
2005-04-06 14:55:00,24.8,24.81,24.78,24.79,693600.0,17.2001,17.2071,17.1863,17.1932,693600.0
2005-04-06 15:00:00,24.78,24.79,24.78,24.78,528500.0,17.1863,17.1932,17.1863,17.1863,528500.0
2005-04-06 15:05:00,24.78,24.79,24.76,24.77,670600.0,17.1863,17.1932,17.1724,17.1793,670600.0
2005-04-06 15:10:00,24.78,24.79,24.76,24.78,730100.0,17.1863,17.1932,17.1724,17.1863,730100.0
2005-04-06 15:15:00,24.79,24.81,24.74,24.74,705800.0,17.1932,17.2071,17.1585,17.1585,705800.0
2005-04-06 15:20:00,24.75,24.75,24.69,24.73,1471100.0,17.1655,17.1655,17.1238,17.1516,1471100.0
2005-04-06 15:25:00,24.72,24.73,24.68,24.7,1601000.0,17.1447,17.1516,17.1169,17.1308,1601000.0
2005-04-06 15:30:00,24.71,24.71,24.66,24.71,1098700.0,17.1377,17.1377,17.103,17.1377,1098700.0
2005-04-06 15:35:00,24.71,24.73,24.7,24.71,647500.0,17.1377,17.1516,17.1308,17.1377,647500.0
2005-04-06 15:40:00,24.71,24.72,24.69,24.69,620400.0,17.1377,17.1447,17.1238,17.1238,620400.0
2005-04-06 15:45:00,24.69,24.72,24.67,24.71,1144700.0,17.1238,17.1447,17.11,17.1377,1144700.0
2005-04-06 15:50:00,24.72,24.74,24.69,24.71,1009500.0,17.1447,17.1585,17.1238,17.1377,1009500.0
2005-04-06 15:55:00,24.71,24.71,24.67,24.68,1340700.0,17.1377,17.1377,17.11,17.1169,1340700.0
2005-04-07 09:30:00,24.66,24.79,24.63,24.78,1732300.0,17.103,17.1932,17.0822,17.1863,1732300.0
2005-04-07 09:35:00,24.79,24.84,24.75,24.82,1160600.0,17.1932,17.2279,17.1655,17.214,1160600.0
2005-04-07 09:40:00,24.82,24.85,24.81,24.84,777900.0,17.214,17.2348,17.2071,17.2279,777900.0
2005-04-07 09:45:00,24.84,24.88,24.83,24.88,1227400.0,17.2279,17.2556,17.2209,17.2556,1227400.0
2005-04-07 09:50:00,24.88,25.0,24.84,24.85,1132400.0,17.2556,17.3388,17.2279,17.2348,1132400.0
2005-04-07 09:55:00,24.86,24.89,24.84,24.85,644100.0,17.2417,17.2626,17.2279,17.2348,644100.0
2005-04-07 10:00:00,24.85,24.89,24.83,24.87,1223500.0,17.2348,17.2626,17.2209,17.2487,1223500.0
2005-04-07 10:05:00,24.86,24.89,24.85,24.88,555900.0,17.2417,17.2626,17.2348,17.2556,555900.0
2005-04-07 10:10:00,24.87,24.93,24.87,24.93,648300.0,17.2487,17.2903,17.2487,17.2903,648300.0
2005-04-07 10:15:00,24.92,24.93,24.91,24.91,959700.0,17.2834,17.2903,17.2764,17.2764,959700.0
2005-04-07 10:20:00,24.91,24.92,24.86,24.86,694000.0,17.2764,17.2834,17.2417,17.2417,694000.0
2005-04-07 10:25:00,24.86,24.89,24.86,24.86,1209400.0,17.2417,17.2626,17.2417,17.2417,1209400.0
2005-04-07 10:30:00,24.87,24.95,24.86,24.93,1570900.0,17.2487,17.3042,17.2417,17.2903,1570900.0
2005-04-07 10:35:00,24.92,24.94,24.91,24.92,534000.0,17.2834,17.2972,17.2764,17.2834,534000.0
2005-04-07 10:40:00,24.91,24.94,24.91,24.92,849800.0,17.2764,17.2972,17.2764,17.2834,849800.0
2005-04-07 10:45:00,24.92,24.95,24.91,24.93,727600.0,17.2834,17.3042,17.2764,17.2903,727600.0
2005-04-07 10:50:00,24.94,25.0,24.92,24.97,1582400.0,17.2972,17.3388,17.2834,17.318,1582400.0
2005-04-07 10:55:00,24.97,24.98,24.95,24.96,1233600.0,17.318,17.325,17.3042,17.3111,1233600.0
2005-04-07 11:00:00,24.95,24.97,24.93,24.96,743700.0,17.3042,17.318,17.2903,17.3111,743700.0
2005-04-07 11:05:00,24.97,25.0,24.96,25.0,1592600.0,17.318,17.3388,17.3111,17.3388,1592600.0
2005-04-07 11:10:00,25.0,25.01,24.97,24.97,2215700.0,17.3388,17.3458,17.318,17.318,2215700.0
2005-04-07 11:15:00,24.96,24.98,24.95,24.95,798900.0,17.3111,17.325,17.3042,17.3042,798900.0
2005-04-07 11:20:00,24.95,24.98,24.93,24.94,471200.0,17.3042,17.325,17.2903,17.2972,471200.0
2005-04-07 11:25:00,24.94,24.94,24.89,24.89,412800.0,17.2972,17.2972,17.2626,17.2626,412800.0
2005-04-07 11:30:00,24.9,24.98,24.88,24.91,1083100.0,17.2695,17.325,17.2556,17.2764,1083100.0
2005-04-07 11:35:00,24.92,24.92,24.89,24.91,632800.0,17.2834,17.2834,17.2626,17.2764,632800.0
2005-04-07 11:40:00,24.91,24.94,24.89,24.93,808900.0,17.2764,17.2972,17.2626,17.2903,808900.0
2005-04-07 11:45:00,24.93,24.94,24.9,24.91,590200.0,17.2903,17.2972,17.2695,17.2764,590200.0
2005-04-07 11:50:00,24.91,25.03,24.91,24.92,283400.0,17.2764,17.3597,17.2764,17.2834,283400.0
2005-04-07 11:55:00,24.92,24.95,24.89,24.94,734500.0,17.2834,17.3042,17.2626,17.2972,734500.0
2005-04-07 12:00:00,24.94,24.95,24.92,24.94,1272600.0,17.2972,17.3042,17.2834,17.2972,1272600.0
2005-04-07 12:05:00,24.95,24.97,24.93,24.97,630000.0,17.3042,17.318,17.2903,17.318,630000.0
2005-04-07 12:10:00,24.96,24.98,24.95,24.95,830600.0,17.3111,17.325,17.3042,17.3042,830600.0
2005-04-07 12:15:00,24.95,24.97,24.93,24.94,773600.0,17.3042,17.318,17.2903,17.2972,773600.0
2005-04-07 12:20:00,24.95,24.96,24.92,24.95,807900.0,17.3042,17.3111,17.2834,17.3042,807900.0
2005-04-07 12:25:00,24.95,24.96,24.94,24.94,625800.0,17.3042,17.3111,17.2972,17.2972,625800.0
2005-04-07 12:30:00,24.94,24.97,24.93,24.95,755800.0,17.2972,17.318,17.2903,17.3042,755800.0
2005-04-07 12:35:00,24.94,25.02,24.93,25.02,1461300.0,17.2972,17.3527,17.2903,17.3527,1461300.0
2005-04-07 12:40:00,25.02,25.05,24.99,25.02,1668000.0,17.3527,17.3735,17.3319,17.3527,1668000.0
2005-04-07 12:45:00,25.03,25.05,25.0,25.02,1019100.0,17.3597,17.3735,17.3388,17.3527,1019100.0
2005-04-07 12:50:00,25.02,25.04,25.01,25.03,678000.0,17.3527,17.3666,17.3458,17.3597,678000.0
2005-04-07 12:55:00,25.03,25.04,25.02,25.02,667500.0,17.3597,17.3666,17.3527,17.3527,667500.0
2005-04-07 13:00:00,25.02,25.04,25.01,25.03,612600.0,17.3527,17.3666,17.3458,17.3597,612600.0
2005-04-07 13:05:00,25.03,25.04,24.98,24.99,736200.0,17.3597,17.3666,17.325,17.3319,736200.0
2005-04-07 13:10:00,25.0,25.03,24.99,25.0,564000.0,17.3388,17.3597,17.3319,17.3388,564000.0
2005-04-07 13:15:00,25.0,25.04,24.99,25.04,525200.0,17.3388,17.3666,17.3319,17.3666,525200.0
2005-04-07 13:20:00,25.05,25.07,25.0,25.03,1734100.0,17.3735,17.3874,17.3388,17.3597,1734100.0
2005-04-07 13:25:00,25.03,25.03,24.97,25.0,1494600.0,17.3597,17.3597,17.318,17.3388,1494600.0
2005-04-07 13:30:00,25.0,25.02,24.99,24.99,800800.0,17.3388,17.3527,17.3319,17.3319,800800.0
2005-04-07 13:35:00,24.99,25.02,24.96,24.98,945500.0,17.3319,17.3527,17.3111,17.325,945500.0
2005-04-07 13:40:00,24.98,25.01,24.97,25.0,1460900.0,17.325,17.3458,17.318,17.3388,1460900.0
2005-04-07 13:45:00,24.99,25.01,24.98,24.99,458600.0,17.3319,17.3458,17.325,17.3319,458600.0
2005-04-07 13:50:00,24.99,25.01,24.96,25.0,692300.0,17.3319,17.3458,17.3111,17.3388,692300.0
2005-04-07 13:55:00,25.01,25.01,24.97,24.97,302700.0,17.3458,17.3458,17.318,17.318,302700.0
2005-04-07 14:00:00,24.97,24.99,24.97,24.98,380000.0,17.318,17.3319,17.318,17.325,380000.0
2005-04-07 14:05:00,24.99,25.04,24.98,25.03,692800.0,17.3319,17.3666,17.325,17.3597,692800.0
2005-04-07 14:10:00,25.02,25.03,25.0,25.02,401100.0,17.3527,17.3597,17.3388,17.3527,401100.0
2005-04-07 14:15:00,25.02,25.04,24.83,25.02,430900.0,17.3527,17.3666,17.2209,17.3527,430900.0
2005-04-07 14:20:00,25.03,25.03,25.0,25.0,296900.0,17.3597,17.3597,17.3388,17.3388,296900.0
2005-04-07 14:25:00,25.0,25.01,24.99,25.01,185600.0,17.3388,17.3458,17.3319,17.3458,185600.0
2005-04-07 14:30:00,25.01,25.01,24.99,25.01,647900.0,17.3458,17.3458,17.3319,17.3458,647900.0
2005-04-07 14:35:00,25.01,25.05,24.99,25.04,1224900.0,17.3458,17.3735,17.3319,17.3666,1224900.0
2005-04-07 14:40:00,25.04,25.05,25.0,25.02,1075400.0,17.3666,17.3735,17.3388,17.3527,1075400.0
2005-04-07 14:45:00,25.02,25.04,25.0,25.0,848800.0,17.3527,17.3666,17.3388,17.3388,848800.0
2005-04-07 14:50:00,25.0,25.03,24.99,25.02,939800.0,17.3388,17.3597,17.3319,17.3527,939800.0
2005-04-07 14:55:00,25.03,25.06,25.02,25.05,1093500.0,17.3597,17.3805,17.3527,17.3735,1093500.0
2005-04-07 15:00:00,25.06,25.07,25.03,25.05,1420600.0,17.3805,17.3874,17.3597,17.3735,1420600.0
2005-04-07 15:05:00,25.04,25.06,25.0,25.01,1178800.0,17.3666,17.3805,17.3388,17.3458,1178800.0
2005-04-07 15:10:00,25.01,25.03,25.01,25.03,458400.0,17.3458,17.3597,17.3458,17.3597,458400.0
2005-04-07 15:15:00,25.03,25.05,25.02,25.03,708000.0,17.3597,17.3735,17.3527,17.3597,708000.0
2005-04-07 15:20:00,25.03,25.04,25.02,25.03,514900.0,17.3597,17.3666,17.3527,17.3597,514900.0
2005-04-07 15:25:00,25.04,25.04,24.99,25.03,812600.0,17.3666,17.3666,17.3319,17.3597,812600.0
2005-04-07 15:30:00,25.02,25.07,25.02,25.06,998000.0,17.3527,17.3874,17.3527,17.3805,998000.0
2005-04-07 15:35:00,25.06,25.06,25.02,25.05,842400.0,17.3805,17.3805,17.3527,17.3735,842400.0
2005-04-07 15:40:00,25.05,25.06,25.04,25.06,1764800.0,17.3735,17.3805,17.3666,17.3805,1764800.0
2005-04-07 15:45:00,25.06,25.07,25.05,25.06,689700.0,17.3805,17.3874,17.3735,17.3805,689700.0
2005-04-07 15:50:00,25.06,25.1,25.05,25.1,1703700.0,17.3805,17.4082,17.3735,17.4082,1703700.0
2005-04-07 15:55:00,25.1,25.13,25.09,25.1,3685800.0,17.4082,17.429,17.4013,17.4082,3685800.0
2005-04-08 09:30:00,25.07,25.1,24.99,25.06,1938300.0,17.3874,17.4082,17.3319,17.3805,1938300.0
2005-04-08 09:35:00,25.06,25.08,25.05,25.07,468600.0,17.3805,17.3943,17.3735,17.3874,468600.0
2005-04-08 09:40:00,25.08,25.2,25.08,25.17,1696500.0,17.3943,17.4776,17.3943,17.4568,1696500.0
2005-04-08 09:45:00,25.17,25.18,25.12,25.16,880600.0,17.4568,17.4637,17.4221,17.4498,880600.0
2005-04-08 09:50:00,25.17,25.2,24.5,25.2,1267800.0,17.4568,17.4776,16.9921,17.4776,1267800.0
2005-04-08 09:55:00,25.2,25.23,25.16,25.18,1503000.0,17.4776,17.4984,17.4498,17.4637,1503000.0
2005-04-08 10:00:00,25.18,25.25,25.18,25.23,1210000.0,17.4637,17.5122,17.4637,17.4984,1210000.0
2005-04-08 10:05:00,25.22,25.23,25.18,25.22,661100.0,17.4914,17.4984,17.4637,17.4914,661100.0
2005-04-08 10:10:00,25.21,25.22,25.17,25.18,369700.0,17.4845,17.4914,17.4568,17.4637,369700.0
2005-04-08 10:15:00,25.18,25.21,25.17,25.19,506600.0,17.4637,17.4845,17.4568,17.4706,506600.0
2005-04-08 10:20:00,25.19,25.2,25.17,25.18,440000.0,17.4706,17.4776,17.4568,17.4637,440000.0
2005-04-08 10:25:00,25.19,25.19,25.13,25.17,758800.0,17.4706,17.4706,17.429,17.4568,758800.0
2005-04-08 10:30:00,25.17,25.19,25.16,25.17,455500.0,17.4568,17.4706,17.4498,17.4568,455500.0
2005-04-08 10:35:00,25.17,25.18,25.12,25.15,906800.0,17.4568,17.4637,17.4221,17.4429,906800.0
2005-04-08 10:40:00,25.15,25.18,25.14,25.18,594000.0,17.4429,17.4637,17.4359,17.4637,594000.0
2005-04-08 10:45:00,25.18,25.19,25.14,25.16,922400.0,17.4637,17.4706,17.4359,17.4498,922400.0
2005-04-08 10:50:00,25.15,25.16,25.12,25.12,362500.0,17.4429,17.4498,17.4221,17.4221,362500.0
2005-04-08 10:55:00,25.13,25.15,25.11,25.15,694600.0,17.429,17.4429,17.4151,17.4429,694600.0
2005-04-08 11:00:00,25.15,25.15,25.11,25.11,207800.0,17.4429,17.4429,17.4151,17.4151,207800.0
2005-04-08 11:05:00,25.12,25.12,25.09,25.11,762500.0,17.4221,17.4221,17.4013,17.4151,762500.0
2005-04-08 11:10:00,25.1,25.12,25.09,25.11,806800.0,17.4082,17.4221,17.4013,17.4151,806800.0
2005-04-08 11:15:00,25.11,25.12,25.09,25.1,310600.0,17.4151,17.4221,17.4013,17.4082,310600.0
2005-04-08 11:20:00,25.09,25.1,25.07,25.08,588100.0,17.4013,17.4082,17.3874,17.3943,588100.0
2005-04-08 11:25:00,25.08,25.08,25.06,25.06,425500.0,17.3943,17.3943,17.3805,17.3805,425500.0
2005-04-08 11:30:00,25.06,25.1,25.05,25.09,594200.0,17.3805,17.4082,17.3735,17.4013,594200.0
2005-04-08 11:35:00,25.08,25.12,25.05,25.1,677500.0,17.3943,17.4221,17.3735,17.4082,677500.0
2005-04-08 11:40:00,25.1,25.11,25.05,25.05,558100.0,17.4082,17.4151,17.3735,17.3735,558100.0
2005-04-08 11:45:00,25.06,25.08,25.02,25.05,1317200.0,17.3805,17.3943,17.3527,17.3735,1317200.0
2005-04-08 11:50:00,25.05,25.05,25.03,25.04,292000.0,17.3735,17.3735,17.3597,17.3666,292000.0
2005-04-08 11:55:00,25.04,25.07,25.04,25.07,276000.0,17.3666,17.3874,17.3666,17.3874,276000.0
2005-04-08 12:00:00,25.07,25.08,25.05,25.05,485000.0,17.3874,17.3943,17.3735,17.3735,485000.0
2005-04-08 12:05:00,25.06,25.06,25.03,25.04,350600.0,17.3805,17.3805,17.3597,17.3666,350600.0
2005-04-08 12:10:00,25.04,25.09,25.04,25.08,429400.0,17.3666,17.4013,17.3666,17.3943,429400.0
2005-04-08 12:15:00,25.09,25.09,25.06,25.07,213800.0,17.4013,17.4013,17.3805,17.3874,213800.0
2005-04-08 12:20:00,25.07,25.08,25.07,25.08,66800.0,17.3874,17.3943,17.3874,17.3943,66800.0
2005-04-08 12:25:00,25.07,25.11,25.07,25.11,279800.0,17.3874,17.4151,17.3874,17.4151,279800.0
2005-04-08 12:30:00,25.1,25.11,25.09,25.1,188000.0,17.4082,17.4151,17.4013,17.4082,188000.0
2005-04-08 12:35:00,25.09,25.1,25.09,25.09,71000.0,17.4013,17.4082,17.4013,17.4013,71000.0
2005-04-08 12:40:00,25.09,25.11,25.09,25.1,97900.0,17.4013,17.4151,17.4013,17.4082,97900.0
2005-04-08 12:45:00,25.11,25.11,25.08,25.08,276800.0,17.4151,17.4151,17.3943,17.3943,276800.0
2005-04-08 12:50:00,25.08,25.08,25.06,25.07,240700.0,17.3943,17.3943,17.3805,17.3874,240700.0
2005-04-08 12:55:00,25.07,25.08,25.05,25.06,232300.0,17.3874,17.3943,17.3735,17.3805,232300.0
2005-04-08 13:00:00,25.06,25.06,25.04,25.04,249200.0,17.3805,17.3805,17.3666,17.3666,249200.0
2005-04-08 13:05:00,25.05,25.05,25.02,25.02,328500.0,17.3735,17.3735,17.3527,17.3527,328500.0
2005-04-08 13:10:00,25.02,25.06,25.02,25.04,405200.0,17.3527,17.3805,17.3527,17.3666,405200.0
2005-04-08 13:15:00,25.04,25.05,25.01,25.01,288800.0,17.3666,17.3735,17.3458,17.3458,288800.0
2005-04-08 13:20:00,25.01,25.04,25.01,25.04,656000.0,17.3458,17.3666,17.3458,17.3666,656000.0
2005-04-08 13:25:00,25.04,25.07,25.02,25.03,514200.0,17.3666,17.3874,17.3527,17.3597,514200.0
2005-04-08 13:30:00,25.02,25.05,25.01,25.04,343600.0,17.3527,17.3735,17.3458,17.3666,343600.0
2005-04-08 13:35:00,25.03,25.04,25.03,25.03,83100.0,17.3597,17.3666,17.3597,17.3597,83100.0
2005-04-08 13:40:00,25.04,25.05,25.03,25.04,163600.0,17.3666,17.3735,17.3597,17.3666,163600.0
2005-04-08 13:45:00,25.04,25.05,25.02,25.02,369400.0,17.3666,17.3735,17.3527,17.3527,369400.0
2005-04-08 13:50:00,25.02,25.03,25.01,25.02,157700.0,17.3527,17.3597,17.3458,17.3527,157700.0
2005-04-08 13:55:00,25.01,25.02,25.0,25.01,218500.0,17.3458,17.3527,17.3388,17.3458,218500.0
2005-04-08 14:00:00,25.01,25.02,24.98,24.99,778000.0,17.3458,17.3527,17.325,17.3319,778000.0
2005-04-08 14:05:00,24.99,24.99,24.97,24.97,655100.0,17.3319,17.3319,17.318,17.318,655100.0
2005-04-08 14:10:00,24.98,25.03,24.97,25.01,640800.0,17.325,17.3597,17.318,17.3458,640800.0
2005-04-08 14:15:00,25.01,25.02,24.96,24.96,552100.0,17.3458,17.3527,17.3111,17.3111,552100.0
2005-04-08 14:20:00,24.96,24.97,24.96,24.96,78300.0,17.3111,17.318,17.3111,17.3111,78300.0
2005-04-08 14:25:00,24.96,24.97,24.91,24.91,611200.0,17.3111,17.318,17.2764,17.2764,611200.0
2005-04-08 14:30:00,24.91,24.97,24.91,24.96,837200.0,17.2764,17.318,17.2764,17.3111,837200.0
2005-04-08 14:35:00,24.96,24.97,24.95,24.95,340600.0,17.3111,17.318,17.3042,17.3042,340600.0
2005-04-08 14:40:00,24.96,24.96,24.93,24.94,214800.0,17.3111,17.3111,17.2903,17.2972,214800.0
2005-04-08 14:45:00,24.94,24.96,24.94,24.95,275100.0,17.2972,17.3111,17.2972,17.3042,275100.0
2005-04-08 14:50:00,24.96,24.98,24.95,24.97,242700.0,17.3111,17.325,17.3042,17.318,242700.0
2005-04-08 14:55:00,24.97,24.98,24.97,24.98,160700.0,17.318,17.325,17.318,17.325,160700.0
2005-04-08 15:00:00,24.98,25.0,24.96,24.96,664400.0,17.325,17.3388,17.3111,17.3111,664400.0
2005-04-08 15:05:00,24.97,24.99,24.96,24.99,722200.0,17.318,17.3319,17.3111,17.3319,722200.0
2005-04-08 15:10:00,24.99,24.99,24.96,24.98,368600.0,17.3319,17.3319,17.3111,17.325,368600.0
2005-04-08 15:15:00,24.98,24.98,24.94,24.94,504100.0,17.325,17.325,17.2972,17.2972,504100.0
2005-04-08 15:20:00,24.95,24.95,24.92,24.94,449500.0,17.3042,17.3042,17.2834,17.2972,449500.0
2005-04-08 15:25:00,24.93,24.94,24.91,24.93,775100.0,17.2903,17.2972,17.2764,17.2903,775100.0
2005-04-08 15:30:00,24.93,24.94,24.91,24.93,771700.0,17.2903,17.2972,17.2764,17.2903,771700.0
2005-04-08 15:35:00,24.93,24.94,24.92,24.94,475400.0,17.2903,17.2972,17.2834,17.2972,475400.0
2005-04-08 15:40:00,24.94,24.94,24.91,24.94,900700.0,17.2972,17.2972,17.2764,17.2972,900700.0
2005-04-08 15:45:00,24.93,24.95,24.91,24.94,735900.0,17.2903,17.3042,17.2764,17.2972,735900.0
2005-04-08 15:50:00,24.94,24.98,24.93,24.98,1095700.0,17.2972,17.325,17.2903,17.325,1095700.0
2005-04-08 15:55:00,24.98,25.0,24.92,24.94,2363100.0,17.325,17.3388,17.2834,17.2972,2363100.0
2005-04-11 09:30:00,25.03,25.08,24.05,25.06,1757200.0,17.3597,17.3943,16.68,17.3805,1757200.0
2005-04-11 09:35:00,25.06,25.07,24.98,24.99,735800.0,17.3805,17.3874,17.325,17.3319,735800.0
2005-04-11 09:40:00,24.98,25.04,24.98,25.02,1008500.0,17.325,17.3666,17.325,17.3527,1008500.0
2005-04-11 09:45:00,25.02,25.06,25.01,25.05,935400.0,17.3527,17.3805,17.3458,17.3735,935400.0
2005-04-11 09:50:00,25.06,25.07,25.03,25.04,840400.0,17.3805,17.3874,17.3597,17.3666,840400.0
2005-04-11 09:55:00,25.03,25.06,25.02,25.03,682200.0,17.3597,17.3805,17.3527,17.3597,682200.0
2005-04-11 10:00:00,25.03,25.04,24.99,24.99,582700.0,17.3597,17.3666,17.3319,17.3319,582700.0
2005-04-11 10:05:00,24.98,24.99,24.94,24.95,1182600.0,17.325,17.3319,17.2972,17.3042,1182600.0
2005-04-11 10:10:00,24.94,24.96,24.9,24.92,696900.0,17.2972,17.3111,17.2695,17.2834,696900.0
2005-04-11 10:15:00,24.91,24.94,24.89,24.9,873100.0,17.2764,17.2972,17.2626,17.2695,873100.0
2005-04-11 10:20:00,24.89,24.93,24.87,24.91,964200.0,17.2626,17.2903,17.2487,17.2764,964200.0
2005-04-11 10:25:00,24.91,24.97,24.86,24.97,473000.0,17.2764,17.318,17.2417,17.318,473000.0
2005-04-11 10:30:00,24.96,25.0,24.96,25.0,698600.0,17.3111,17.3388,17.3111,17.3388,698600.0
2005-04-11 10:35:00,25.0,25.02,24.98,25.0,939400.0,17.3388,17.3527,17.325,17.3388,939400.0
2005-04-11 10:40:00,25.0,25.04,24.98,25.03,573600.0,17.3388,17.3666,17.325,17.3597,573600.0
2005-04-11 10:45:00,25.03,25.04,25.02,25.04,378900.0,17.3597,17.3666,17.3527,17.3666,378900.0
2005-04-11 10:50:00,25.04,25.09,25.0,25.07,1261700.0,17.3666,17.4013,17.3388,17.3874,1261700.0
2005-04-11 10:55:00,25.07,25.08,25.05,25.06,607800.0,17.3874,17.3943,17.3735,17.3805,607800.0
2005-04-11 11:00:00,25.05,25.09,25.05,25.09,321900.0,17.3735,17.4013,17.3735,17.4013,321900.0
2005-04-11 11:05:00,25.08,25.09,25.06,25.06,258600.0,17.3943,17.4013,17.3805,17.3805,258600.0
2005-04-11 11:10:00,25.07,25.08,25.06,25.07,206900.0,17.3874,17.3943,17.3805,17.3874,206900.0
2005-04-11 11:15:00,25.07,25.07,25.06,25.06,236200.0,17.3874,17.3874,17.3805,17.3805,236200.0
2005-04-11 11:20:00,25.06,25.07,25.04,25.05,347400.0,17.3805,17.3874,17.3666,17.3735,347400.0
2005-04-11 11:25:00,25.04,25.05,25.02,25.03,357400.0,17.3666,17.3735,17.3527,17.3597,357400.0
2005-04-11 11:30:00,25.03,25.05,25.02,25.05,477100.0,17.3597,17.3735,17.3527,17.3735,477100.0
2005-04-11 11:35:00,25.05,25.07,25.03,25.05,558400.0,17.3735,17.3874,17.3597,17.3735,558400.0
2005-04-11 11:40:00,25.06,25.06,25.03,25.05,242600.0,17.3805,17.3805,17.3597,17.3735,242600.0
2005-04-11 11:45:00,25.05,25.05,25.03,25.03,115700.0,17.3735,17.3735,17.3597,17.3597,115700.0
2005-04-11 11:50:00,25.04,25.05,25.03,25.04,207300.0,17.3666,17.3735,17.3597,17.3666,207300.0
2005-04-11 11:55:00,25.04,25.05,25.01,25.02,194000.0,17.3666,17.3735,17.3458,17.3527,194000.0
2005-04-11 12:00:00,25.01,25.08,25.01,25.06,491600.0,17.3458,17.3943,17.3458,17.3805,491600.0
2005-04-11 12:05:00,25.07,25.08,25.04,25.04,281800.0,17.3874,17.3943,17.3666,17.3666,281800.0
2005-04-11 12:10:00,25.04,25.05,25.04,25.04,97600.0,17.3666,17.3735,17.3666,17.3666,97600.0
2005-04-11 12:15:00,25.04,25.07,25.04,25.07,338700.0,17.3666,17.3874,17.3666,17.3874,338700.0
2005-04-11 12:20:00,25.07,25.08,25.05,25.05,283000.0,17.3874,17.3943,17.3735,17.3735,283000.0
2005-04-11 12:25:00,25.05,25.09,25.05,25.07,194800.0,17.3735,17.4013,17.3735,17.3874,194800.0
2005-04-11 12:30:00,25.07,25.11,25.07,25.1,644700.0,17.3874,17.4151,17.3874,17.4082,644700.0
2005-04-11 12:35:00,25.11,25.11,25.05,25.05,644800.0,17.4151,17.4151,17.3735,17.3735,644800.0
2005-04-11 12:40:00,25.05,26.06,25.04,25.05,491700.0,17.3735,18.074,17.3666,17.3735,491700.0
2005-04-11 12:45:00,25.05,25.06,25.04,25.06,178300.0,17.3735,17.3805,17.3666,17.3805,178300.0
2005-04-11 12:50:00,25.05,25.07,25.05,25.05,284200.0,17.3735,17.3874,17.3735,17.3735,284200.0
2005-04-11 12:55:00,25.05,25.05,25.04,25.04,173400.0,17.3735,17.3735,17.3666,17.3666,173400.0
2005-04-11 13:00:00,25.04,25.06,25.04,25.06,299500.0,17.3666,17.3805,17.3666,17.3805,299500.0
2005-04-11 13:05:00,25.06,25.08,25.01,25.01,293700.0,17.3805,17.3943,17.3458,17.3458,293700.0
2005-04-11 13:10:00,25.01,25.02,24.96,24.97,320100.0,17.3458,17.3527,17.3111,17.318,320100.0
2005-04-11 13:15:00,24.97,24.98,24.93,24.94,694400.0,17.318,17.325,17.2903,17.2972,694400.0
2005-04-11 13:20:00,24.95,24.96,24.93,24.94,646700.0,17.3042,17.3111,17.2903,17.2972,646700.0
2005-04-11 13:25:00,24.95,24.96,24.94,24.94,393800.0,17.3042,17.3111,17.2972,17.2972,393800.0
2005-04-11 13:30:00,24.95,24.96,24.94,24.95,160800.0,17.3042,17.3111,17.2972,17.3042,160800.0
2005-04-11 13:35:00,24.96,24.97,24.94,24.94,613300.0,17.3111,17.318,17.2972,17.2972,613300.0
2005-04-11 13:40:00,24.95,24.96,24.94,24.95,262300.0,17.3042,17.3111,17.2972,17.3042,262300.0
2005-04-11 13:45:00,24.95,24.96,24.92,24.93,604900.0,17.3042,17.3111,17.2834,17.2903,604900.0
2005-04-11 13:50:00,24.93,24.95,24.92,24.92,715200.0,17.2903,17.3042,17.2834,17.2834,715200.0
2005-04-11 13:55:00,24.92,24.95,24.91,24.93,499800.0,17.2834,17.3042,17.2764,17.2903,499800.0
2005-04-11 14:00:00,24.92,25.0,24.92,24.94,614700.0,17.2834,17.3388,17.2834,17.2972,614700.0
2005-04-11 14:05:00,24.93,24.95,24.93,24.93,307500.0,17.2903,17.3042,17.2903,17.2903,307500.0
2005-04-11 14:10:00,24.93,24.95,24.92,24.93,266200.0,17.2903,17.3042,17.2834,17.2903,266200.0
2005-04-11 14:15:00,24.92,24.96,24.92,24.94,373000.0,17.2834,17.3111,17.2834,17.2972,373000.0
2005-04-11 14:20:00,24.94,24.97,24.94,24.95,501800.0,17.2972,17.318,17.2972,17.3042,501800.0
2005-04-11 14:25:00,24.95,24.95,24.93,24.94,385400.0,17.3042,17.3042,17.2903,17.2972,385400.0
2005-04-11 14:30:00,24.94,24.97,24.94,24.95,553100.0,17.2972,17.318,17.2972,17.3042,553100.0
2005-04-11 14:35:00,24.95,24.97,24.95,24.96,69500.0,17.3042,17.318,17.3042,17.3111,69500.0
2005-04-11 14:40:00,24.96,24.99,24.95,24.96,952800.0,17.3111,17.3319,17.3042,17.3111,952800.0
2005-04-11 14:45:00,24.96,24.99,24.96,24.96,582000.0,17.3111,17.3319,17.3111,17.3111,582000.0
2005-04-11 14:50:00,24.97,24.98,24.96,24.98,500100.0,17.318,17.325,17.3111,17.325,500100.0
2005-04-11 14:55:00,24.97,24.99,24.95,24.96,618400.0,17.318,17.3319,17.3042,17.3111,618400.0
2005-04-11 15:00:00,24.97,24.99,24.95,24.98,958500.0,17.318,17.3319,17.3042,17.325,958500.0
2005-04-11 15:05:00,24.98,25.03,24.98,25.01,839900.0,17.325,17.3597,17.325,17.3458,839900.0
2005-04-11 15:10:00,25.01,25.02,24.95,24.95,717000.0,17.3458,17.3527,17.3042,17.3042,717000.0
2005-04-11 15:15:00,24.95,24.98,24.95,24.97,342900.0,17.3042,17.325,17.3042,17.318,342900.0
2005-04-11 15:20:00,24.97,25.01,24.97,25.0,441200.0,17.318,17.3458,17.318,17.3388,441200.0
2005-04-11 15:25:00,24.99,25.0,24.98,24.99,488900.0,17.3319,17.3388,17.325,17.3319,488900.0
2005-04-11 15:30:00,24.99,25.0,24.95,24.97,865900.0,17.3319,17.3388,17.3042,17.318,865900.0
2005-04-11 15:35:00,24.98,24.98,24.95,24.95,308800.0,17.325,17.325,17.3042,17.3042,308800.0
2005-04-11 15:40:00,24.96,24.99,24.95,24.97,402600.0,17.3111,17.3319,17.3042,17.318,402600.0
2005-04-11 15:45:00,24.97,25.0,24.94,24.94,791700.0,17.318,17.3388,17.2972,17.2972,791700.0
2005-04-11 15:50:00,24.95,24.99,24.93,24.98,783200.0,17.3042,17.3319,17.2903,17.325,783200.0
2005-04-11 15:55:00,24.97,24.99,24.95,24.97,1261600.0,17.318,17.3319,17.3042,17.318,1261600.0
2005-04-12 09:30:00,24.88,24.96,24.88,24.93,1535100.0,17.2556,17.3111,17.2556,17.2903,1535100.0
2005-04-12 09:35:00,24.92,24.94,24.9,24.91,707600.0,17.2834,17.2972,17.2695,17.2764,707600.0
2005-04-12 09:40:00,24.92,24.95,24.91,24.93,755700.0,17.2834,17.3042,17.2764,17.2903,755700.0
2005-04-12 09:45:00,24.93,24.93,24.88,24.89,803700.0,17.2903,17.2903,17.2556,17.2626,803700.0
2005-04-12 09:50:00,24.9,24.9,24.87,24.88,539700.0,17.2695,17.2695,17.2487,17.2556,539700.0
2005-04-12 09:55:00,24.88,24.91,24.87,24.89,428900.0,17.2556,17.2764,17.2487,17.2626,428900.0
2005-04-12 10:00:00,24.89,24.93,24.88,24.93,692800.0,17.2626,17.2903,17.2556,17.2903,692800.0
2005-04-12 10:05:00,24.93,24.96,24.92,24.94,906800.0,17.2903,17.3111,17.2834,17.2972,906800.0
2005-04-12 10:10:00,24.94,24.96,24.92,24.95,1694600.0,17.2972,17.3111,17.2834,17.3042,1694600.0
2005-04-12 10:15:00,24.95,24.97,24.94,24.97,440400.0,17.3042,17.318,17.2972,17.318,440400.0
2005-04-12 10:20:00,24.97,24.97,24.92,24.93,332900.0,17.318,17.318,17.2834,17.2903,332900.0
2005-04-12 10:25:00,24.94,24.99,24.93,24.98,654100.0,17.2972,17.3319,17.2903,17.325,654100.0
2005-04-12 10:30:00,24.98,24.99,24.94,24.94,417500.0,17.325,17.3319,17.2972,17.2972,417500.0
2005-04-12 10:35:00,24.94,24.97,24.94,24.95,305700.0,17.2972,17.318,17.2972,17.3042,305700.0
2005-04-12 10:40:00,24.96,24.96,24.8,24.92,525400.0,17.3111,17.3111,17.2001,17.2834,525400.0
2005-04-12 10:45:00,24.92,24.94,24.89,24.89,1138500.0,17.2834,17.2972,17.2626,17.2626,1138500.0
2005-04-12 10:50:00,24.9,24.91,24.88,24.9,643700.0,17.2695,17.2764,17.2556,17.2695,643700.0
2005-04-12 10:55:00,24.9,24.91,24.87,24.9,310300.0,17.2695,17.2764,17.2487,17.2695,310300.0
2005-04-12 11:00:00,24.9,24.92,24.9,24.91,255600.0,17.2695,17.2834,17.2695,17.2764,255600.0
2005-04-12 11:05:00,24.91,24.94,24.91,24.93,352700.0,17.2764,17.2972,17.2764,17.2903,352700.0
2005-04-12 11:10:00,24.94,24.94,24.92,24.93,713600.0,17.2972,17.2972,17.2834,17.2903,713600.0
2005-04-12 11:15:00,24.94,24.94,24.92,24.94,493200.0,17.2972,17.2972,17.2834,17.2972,493200.0
2005-04-12 11:20:00,24.94,24.95,24.91,24.92,663600.0,17.2972,17.3042,17.2764,17.2834,663600.0
2005-04-12 11:25:00,24.91,24.92,24.9,24.9,653200.0,17.2764,17.2834,17.2695,17.2695,653200.0
2005-04-12 11:30:00,24.91,24.91,24.89,24.9,812100.0,17.2764,17.2764,17.2626,17.2695,812100.0
2005-04-12 11:35:00,24.9,24.91,24.88,24.9,824600.0,17.2695,17.2764,17.2556,17.2695,824600.0
2005-04-12 11:40:00,24.9,24.91,24.9,24.91,99400.0,17.2695,17.2764,17.2695,17.2764,99400.0
2005-04-12 11:45:00,24.9,24.92,24.9,24.9,363500.0,17.2695,17.2834,17.2695,17.2695,363500.0
2005-04-12 11:50:00,24.91,24.91,24.9,24.9,108900.0,17.2764,17.2764,17.2695,17.2695,108900.0
2005-04-12 11:55:00,24.9,24.91,24.89,24.89,661700.0,17.2695,17.2764,17.2626,17.2626,661700.0
2005-04-12 12:00:00,24.89,24.9,24.89,24.9,225700.0,17.2626,17.2695,17.2626,17.2695,225700.0
2005-04-12 12:05:00,24.9,24.9,24.89,24.9,204900.0,17.2695,17.2695,17.2626,17.2695,204900.0
2005-04-12 12:10:00,24.89,24.9,24.86,24.9,204400.0,17.2626,17.2695,17.2417,17.2695,204400.0
2005-04-12 12:15:00,24.9,24.9,24.88,24.89,266300.0,17.2695,17.2695,17.2556,17.2626,266300.0
2005-04-12 12:20:00,24.89,24.89,24.88,24.88,441100.0,17.2626,17.2626,17.2556,17.2556,441100.0
2005-04-12 12:25:00,24.88,24.91,24.88,24.91,611400.0,17.2556,17.2764,17.2556,17.2764,611400.0
2005-04-12 12:30:00,24.9,24.91,24.9,24.91,541400.0,17.2695,17.2764,17.2695,17.2764,541400.0
2005-04-12 12:35:00,24.91,24.92,24.89,24.89,434100.0,17.2764,17.2834,17.2626,17.2626,434100.0
2005-04-12 12:40:00,24.89,24.91,24.89,24.91,493900.0,17.2626,17.2764,17.2626,17.2764,493900.0
2005-04-12 12:45:00,24.91,24.94,24.9,24.93,799500.0,17.2764,17.2972,17.2695,17.2903,799500.0
2005-04-12 12:50:00,24.93,24.93,24.92,24.93,123000.0,17.2903,17.2903,17.2834,17.2903,123000.0
2005-04-12 12:55:00,24.92,24.93,24.91,24.91,254300.0,17.2834,17.2903,17.2764,17.2764,254300.0
2005-04-12 13:00:00,24.91,24.92,24.9,24.91,157400.0,17.2764,17.2834,17.2695,17.2764,157400.0
2005-04-12 13:05:00,24.9,24.92,24.9,24.92,386800.0,17.2695,17.2834,17.2695,17.2834,386800.0
2005-04-12 13:10:00,24.92,24.93,24.9,24.92,234300.0,17.2834,17.2903,17.2695,17.2834,234300.0
2005-04-12 13:15:00,24.92,24.94,24.92,24.93,152400.0,17.2834,17.2972,17.2834,17.2903,152400.0
2005-04-12 13:20:00,24.94,24.94,24.93,24.93,138900.0,17.2972,17.2972,17.2903,17.2903,138900.0
2005-04-12 13:25:00,24.94,24.95,24.9,24.93,893000.0,17.2972,17.3042,17.2695,17.2903,893000.0
2005-04-12 13:30:00,24.94,24.94,24.91,24.92,422000.0,17.2972,17.2972,17.2764,17.2834,422000.0
2005-04-12 13:35:00,24.92,24.92,24.88,24.9,748500.0,17.2834,17.2834,17.2556,17.2695,748500.0
2005-04-12 13:40:00,24.91,24.93,24.9,24.93,359000.0,17.2764,17.2903,17.2695,17.2903,359000.0
2005-04-12 13:45:00,24.93,24.93,24.9,24.92,624400.0,17.2903,17.2903,17.2695,17.2834,624400.0
2005-04-12 13:50:00,24.93,24.94,24.91,24.94,357800.0,17.2903,17.2972,17.2764,17.2972,357800.0
2005-04-12 13:55:00,24.94,24.95,24.93,24.95,248500.0,17.2972,17.3042,17.2903,17.3042,248500.0
2005-04-12 14:00:00,24.94,24.98,24.89,24.96,1872000.0,17.2972,17.325,17.2626,17.3111,1872000.0
2005-04-12 14:05:00,24.96,24.97,24.91,24.93,1802200.0,17.3111,17.318,17.2764,17.2903,1802200.0
2005-04-12 14:10:00,24.97,25.03,24.95,25.01,2342800.0,17.318,17.3597,17.3042,17.3458,2342800.0
2005-04-12 14:15:00,25.0,25.08,25.0,25.08,1430100.0,17.3388,17.3943,17.3388,17.3943,1430100.0
2005-04-12 14:20:00,25.08,25.14,25.07,25.11,2129400.0,17.3943,17.4359,17.3874,17.4151,2129400.0
2005-04-12 14:25:00,25.11,25.12,25.06,25.08,1445600.0,17.4151,17.4221,17.3805,17.3943,1445600.0
2005-04-12 14:30:00,25.07,25.13,25.07,25.11,980500.0,17.3874,17.429,17.3874,17.4151,980500.0
2005-04-12 14:35:00,25.11,25.11,25.06,25.11,907100.0,17.4151,17.4151,17.3805,17.4151,907100.0
2005-04-12 14:40:00,25.11,25.19,24.94,25.17,1693500.0,17.4151,17.4706,17.2972,17.4568,1693500.0
2005-04-12 14:45:00,25.16,25.18,25.15,25.17,950300.0,17.4498,17.4637,17.4429,17.4568,950300.0
2005-04-12 14:50:00,25.17,25.22,25.16,25.21,1516400.0,17.4568,17.4914,17.4498,17.4845,1516400.0
2005-04-12 14:55:00,25.21,25.25,25.2,25.22,1965100.0,17.4845,17.5122,17.4776,17.4914,1965100.0
2005-04-12 15:00:00,25.22,25.26,25.21,25.24,1393100.0,17.4914,17.5192,17.4845,17.5053,1393100.0
2005-04-12 15:05:00,25.25,25.25,25.2,25.21,1104600.0,17.5122,17.5122,17.4776,17.4845,1104600.0
2005-04-12 15:10:00,25.21,25.22,25.2,25.2,947100.0,17.4845,17.4914,17.4776,17.4776,947100.0
2005-04-12 15:15:00,25.21,25.25,25.2,25.22,1066800.0,17.4845,17.5122,17.4776,17.4914,1066800.0
2005-04-12 15:20:00,25.22,25.24,25.21,25.22,737600.0,17.4914,17.5053,17.4845,17.4914,737600.0
2005-04-12 15:25:00,25.22,25.33,25.22,25.32,2762100.0,17.4914,17.5677,17.4914,17.5608,2762100.0
2005-04-12 15:30:00,25.31,25.33,25.24,25.32,1039600.0,17.5538,17.5677,17.5053,17.5608,1039600.0
2005-04-12 15:35:00,25.32,25.35,25.3,25.3,1246400.0,17.5608,17.5816,17.5469,17.5469,1246400.0
2005-04-12 15:40:00,25.31,25.31,25.25,25.25,875800.0,17.5538,17.5538,17.5122,17.5122,875800.0
2005-04-12 15:45:00,25.25,25.29,25.25,25.29,595700.0,17.5122,17.54,17.5122,17.54,595700.0
2005-04-12 15:50:00,25.28,25.33,25.28,25.32,1321400.0,17.533,17.5677,17.533,17.5608,1321400.0
2005-04-12 15:55:00,25.33,25.33,25.29,25.32,1653000.0,17.5677,17.5677,17.54,17.5608,1653000.0
2005-04-13 09:30:00,25.22,25.29,25.19,25.24,1901200.0,17.4914,17.54,17.4706,17.5053,1901200.0
2005-04-13 09:35:00,25.24,25.33,25.22,25.33,1188900.0,17.5053,17.5677,17.4914,17.5677,1188900.0
2005-04-13 09:40:00,25.34,25.36,25.31,25.33,1652000.0,17.5747,17.5885,17.5538,17.5677,1652000.0
2005-04-13 09:45:00,25.33,25.35,25.32,25.33,1226600.0,17.5677,17.5816,17.5608,17.5677,1226600.0
2005-04-13 09:50:00,25.33,25.34,25.3,25.31,597600.0,17.5677,17.5747,17.5469,17.5538,597600.0
2005-04-13 09:55:00,25.32,25.36,25.31,25.34,927000.0,17.5608,17.5885,17.5538,17.5747,927000.0
2005-04-13 10:00:00,25.34,25.37,25.31,25.31,569500.0,17.5747,17.5955,17.5538,17.5538,569500.0
2005-04-13 10:05:00,25.31,25.33,25.29,25.32,410500.0,17.5538,17.5677,17.54,17.5608,410500.0
2005-04-13 10:10:00,25.32,25.34,25.3,25.33,506800.0,17.5608,17.5747,17.5469,17.5677,506800.0
2005-04-13 10:15:00,25.33,25.33,25.31,25.32,309500.0,17.5677,17.5677,17.5538,17.5608,309500.0
2005-04-13 10:20:00,25.32,25.35,25.31,25.32,357800.0,17.5608,17.5816,17.5538,17.5608,357800.0
2005-04-13 10:25:00,25.32,25.34,25.32,25.33,639200.0,17.5608,17.5747,17.5608,17.5677,639200.0
2005-04-13 10:30:00,25.33,25.45,25.33,25.37,2299400.0,17.5677,17.6509,17.5677,17.5955,2299400.0
2005-04-13 10:35:00,25.36,25.39,25.36,25.38,987700.0,17.5885,17.6093,17.5885,17.6024,987700.0
2005-04-13 10:40:00,25.38,25.39,25.36,25.37,504600.0,17.6024,17.6093,17.5885,17.5955,504600.0
2005-04-13 10:45:00,25.36,25.38,25.32,25.32,810500.0,17.5885,17.6024,17.5608,17.5608,810500.0
2005-04-13 10:50:00,25.32,25.34,25.3,25.33,881000.0,17.5608,17.5747,17.5469,17.5677,881000.0
2005-04-13 10:55:00,25.33,25.33,25.31,25.31,176900.0,17.5677,17.5677,17.5538,17.5538,176900.0
2005-04-13 11:00:00,25.32,25.32,25.3,25.3,782800.0,17.5608,17.5608,17.5469,17.5469,782800.0
2005-04-13 11:05:00,25.3,25.32,25.3,25.31,358600.0,17.5469,17.5608,17.5469,17.5538,358600.0
2005-04-13 11:10:00,25.31,25.32,25.28,25.28,720100.0,17.5538,17.5608,17.533,17.533,720100.0
2005-04-13 11:15:00,25.28,25.32,25.28,25.32,810600.0,17.533,17.5608,17.533,17.5608,810600.0
2005-04-13 11:20:00,25.31,25.32,25.27,25.28,551100.0,17.5538,17.5608,17.5261,17.533,551100.0
2005-04-13 11:25:00,25.28,25.34,25.26,25.34,812000.0,17.533,17.5747,17.5192,17.5747,812000.0
2005-04-13 11:30:00,25.34,25.36,25.32,25.36,521400.0,17.5747,17.5885,17.5608,17.5885,521400.0
2005-04-13 11:35:00,25.36,25.37,25.34,25.36,1158500.0,17.5885,17.5955,17.5747,17.5885,1158500.0
2005-04-13 11:40:00,25.36,25.39,25.36,25.39,615400.0,17.5885,17.6093,17.5885,17.6093,615400.0
2005-04-13 11:45:00,25.38,25.39,25.36,25.38,451600.0,17.6024,17.6093,17.5885,17.6024,451600.0
2005-04-13 11:50:00,25.38,25.4,25.37,25.38,452300.0,17.6024,17.6163,17.5955,17.6024,452300.0
2005-04-13 11:55:00,25.38,25.38,25.35,25.37,381500.0,17.6024,17.6024,17.5816,17.5955,381500.0
2005-04-13 12:00:00,25.36,25.37,25.35,25.36,181700.0,17.5885,17.5955,17.5816,17.5885,181700.0
2005-04-13 12:05:00,25.36,25.36,25.34,25.34,199200.0,17.5885,17.5885,17.5747,17.5747,199200.0
2005-04-13 12:10:00,25.34,25.35,25.33,25.34,174600.0,17.5747,17.5816,17.5677,17.5747,174600.0
2005-04-13 12:15:00,25.34,25.34,25.3,25.3,531700.0,17.5747,17.5747,17.5469,17.5469,531700.0
2005-04-13 12:20:00,25.31,25.34,25.3,25.33,522300.0,17.5538,17.5747,17.5469,17.5677,522300.0
2005-04-13 12:25:00,25.34,25.34,25.31,25.33,785100.0,17.5747,17.5747,17.5538,17.5677,785100.0
2005-04-13 12:30:00,25.32,25.32,25.3,25.32,595800.0,17.5608,17.5608,17.5469,17.5608,595800.0
2005-04-13 12:35:00,25.31,25.33,25.3,25.3,822500.0,17.5538,17.5677,17.5469,17.5469,822500.0
2005-04-13 12:40:00,25.3,25.31,25.28,25.28,595600.0,17.5469,17.5538,17.533,17.533,595600.0
2005-04-13 12:45:00,25.29,25.29,25.26,25.26,267800.0,17.54,17.54,17.5192,17.5192,267800.0
2005-04-13 12:50:00,25.26,25.28,25.25,25.26,498600.0,17.5192,17.533,17.5122,17.5192,498600.0
2005-04-13 12:55:00,25.26,25.28,25.26,25.27,201700.0,17.5192,17.533,17.5192,17.5261,201700.0
2005-04-13 13:00:00,25.27,25.28,25.25,25.26,319000.0,17.5261,17.533,17.5122,17.5192,319000.0
2005-04-13 13:05:00,25.26,25.27,25.23,25.23,493900.0,17.5192,17.5261,17.4984,17.4984,493900.0
2005-04-13 13:10:00,25.23,25.25,25.22,25.25,450400.0,17.4984,17.5122,17.4914,17.5122,450400.0
2005-04-13 13:15:00,25.24,25.26,25.22,25.25,357300.0,17.5053,17.5192,17.4914,17.5122,357300.0
2005-04-13 13:20:00,25.24,25.25,25.2,25.22,852500.0,17.5053,17.5122,17.4776,17.4914,852500.0
2005-04-13 13:25:00,25.22,25.23,25.19,25.19,898500.0,17.4914,17.4984,17.4706,17.4706,898500.0
2005-04-13 13:30:00,25.2,25.26,25.17,25.21,1029800.0,17.4776,17.5192,17.4568,17.4845,1029800.0
2005-04-13 13:35:00,25.21,25.23,25.18,25.2,360500.0,17.4845,17.4984,17.4637,17.4776,360500.0
2005-04-13 13:40:00,25.2,25.2,25.16,25.17,443700.0,17.4776,17.4776,17.4498,17.4568,443700.0
2005-04-13 13:45:00,25.18,25.19,25.14,25.17,875800.0,17.4637,17.4706,17.4359,17.4568,875800.0
2005-04-13 13:50:00,25.17,25.17,25.13,25.15,899100.0,17.4568,17.4568,17.429,17.4429,899100.0
2005-04-13 13:55:00,25.14,25.17,25.13,25.14,787800.0,17.4359,17.4568,17.429,17.4359,787800.0
2005-04-13 14:00:00,25.13,25.17,25.12,25.12,668800.0,17.429,17.4568,17.4221,17.4221,668800.0
2005-04-13 14:05:00,25.12,25.14,25.11,25.11,768700.0,17.4221,17.4359,17.4151,17.4151,768700.0
2005-04-13 14:10:00,25.11,25.12,25.09,25.09,998900.0,17.4151,17.4221,17.4013,17.4013,998900.0
2005-04-13 14:15:00,25.1,25.12,25.09,25.11,509300.0,17.4082,17.4221,17.4013,17.4151,509300.0
2005-04-13 14:20:00,25.11,25.13,25.09,25.11,560700.0,17.4151,17.429,17.4013,17.4151,560700.0
2005-04-13 14:25:00,25.11,25.14,25.1,25.12,787100.0,17.4151,17.4359,17.4082,17.4221,787100.0
2005-04-13 14:30:00,25.12,25.13,25.07,25.09,835400.0,17.4221,17.429,17.3874,17.4013,835400.0
2005-04-13 14:35:00,25.1,25.12,25.09,25.11,480800.0,17.4082,17.4221,17.4013,17.4151,480800.0
2005-04-13 14:40:00,25.11,25.12,25.1,25.12,308400.0,17.4151,17.4221,17.4082,17.4221,308400.0
2005-04-13 14:45:00,25.11,25.12,25.09,25.09,253700.0,17.4151,17.4221,17.4013,17.4013,253700.0
2005-04-13 14:50:00,25.1,25.1,25.05,25.05,418800.0,17.4082,17.4082,17.3735,17.3735,418800.0
2005-04-13 14:55:00,25.06,25.06,25.03,25.05,905600.0,17.3805,17.3805,17.3597,17.3735,905600.0
2005-04-13 15:00:00,25.05,25.1,24.99,25.01,899500.0,17.3735,17.4082,17.3319,17.3458,899500.0
2005-04-13 15:05:00,25.01,25.04,24.99,25.04,600100.0,17.3458,17.3666,17.3319,17.3666,600100.0
2005-04-13 15:10:00,25.03,25.05,25.01,25.04,514200.0,17.3597,17.3735,17.3458,17.3666,514200.0
2005-04-13 15:15:00,25.04,25.05,25.01,25.02,287200.0,17.3666,17.3735,17.3458,17.3527,287200.0
2005-04-13 15:20:00,25.02,25.02,24.99,25.0,305700.0,17.3527,17.3527,17.3319,17.3388,305700.0
2005-04-13 15:25:00,25.0,25.02,24.99,25.0,825800.0,17.3388,17.3527,17.3319,17.3388,825800.0
2005-04-13 15:30:00,25.0,25.03,24.99,25.03,943000.0,17.3388,17.3597,17.3319,17.3597,943000.0
2005-04-13 15:35:00,25.02,25.03,25.01,25.03,1469600.0,17.3527,17.3597,17.3458,17.3597,1469600.0
2005-04-13 15:40:00,25.03,25.07,25.02,25.06,1185800.0,17.3597,17.3874,17.3527,17.3805,1185800.0
2005-04-13 15:45:00,25.06,25.08,25.03,25.06,1469000.0,17.3805,17.3943,17.3597,17.3805,1469000.0
2005-04-13 15:50:00,25.06,25.09,25.03,25.05,1258300.0,17.3805,17.4013,17.3597,17.3735,1258300.0
2005-04-13 15:55:00,25.06,25.08,25.03,25.04,1440900.0,17.3805,17.3943,17.3597,17.3666,1440900.0
2005-04-14 09:30:00,25.0,25.06,25.0,25.04,1513400.0,17.3388,17.3805,17.3388,17.3666,1513400.0
2005-04-14 09:35:00,25.04,25.09,25.01,25.09,995400.0,17.3666,17.4013,17.3458,17.4013,995400.0
2005-04-14 09:40:00,25.09,25.1,25.03,25.04,1000200.0,17.4013,17.4082,17.3597,17.3666,1000200.0
2005-04-14 09:45:00,25.04,25.07,25.0,25.06,1206700.0,17.3666,17.3874,17.3388,17.3805,1206700.0
2005-04-14 09:50:00,25.06,25.11,25.06,25.07,1187000.0,17.3805,17.4151,17.3805,17.3874,1187000.0
2005-04-14 09:55:00,25.07,25.1,25.07,25.07,640800.0,17.3874,17.4082,17.3874,17.3874,640800.0
2005-04-14 10:00:00,25.07,25.08,25.01,25.02,884200.0,17.3874,17.3943,17.3458,17.3527,884200.0
2005-04-14 10:05:00,25.01,25.04,24.94,24.94,1185800.0,17.3458,17.3666,17.2972,17.2972,1185800.0
2005-04-14 10:10:00,24.94,24.95,24.86,24.9,1700100.0,17.2972,17.3042,17.2417,17.2695,1700100.0
2005-04-14 10:15:00,24.9,24.92,24.83,24.87,1294300.0,17.2695,17.2834,17.2209,17.2487,1294300.0
2005-04-14 10:20:00,24.9,24.92,24.86,24.9,1280800.0,17.2695,17.2834,17.2417,17.2695,1280800.0
2005-04-14 10:25:00,24.89,24.91,24.86,24.91,793300.0,17.2626,17.2764,17.2417,17.2764,793300.0
2005-04-14 10:30:00,24.9,24.91,24.84,24.89,950200.0,17.2695,17.2764,17.2279,17.2626,950200.0
2005-04-14 10:35:00,24.89,24.93,24.87,24.91,918400.0,17.2626,17.2903,17.2487,17.2764,918400.0
2005-04-14 10:40:00,24.91,24.94,24.89,24.93,808200.0,17.2764,17.2972,17.2626,17.2903,808200.0
2005-04-14 10:45:00,24.92,24.97,24.92,24.94,870100.0,17.2834,17.318,17.2834,17.2972,870100.0
2005-04-14 10:50:00,24.95,24.95,24.91,24.91,787900.0,17.3042,17.3042,17.2764,17.2764,787900.0
2005-04-14 10:55:00,24.92,24.96,24.91,24.94,694900.0,17.2834,17.3111,17.2764,17.2972,694900.0
2005-04-14 11:00:00,24.94,24.95,24.91,24.92,559900.0,17.2972,17.3042,17.2764,17.2834,559900.0
2005-04-14 11:05:00,24.92,25.0,24.91,24.99,1077100.0,17.2834,17.3388,17.2764,17.3319,1077100.0
2005-04-14 11:10:00,24.98,25.07,24.98,25.03,2043600.0,17.325,17.3874,17.325,17.3597,2043600.0
2005-04-14 11:15:00,25.02,25.03,24.99,25.03,912000.0,17.3527,17.3597,17.3319,17.3597,912000.0
2005-04-14 11:20:00,25.02,25.04,25.0,25.04,481200.0,17.3527,17.3666,17.3388,17.3666,481200.0
2005-04-14 11:25:00,25.03,25.05,25.02,25.03,555700.0,17.3597,17.3735,17.3527,17.3597,555700.0
2005-04-14 11:30:00,25.03,25.05,25.01,25.05,582100.0,17.3597,17.3735,17.3458,17.3735,582100.0
2005-04-14 11:35:00,25.04,25.07,25.03,25.03,699200.0,17.3666,17.3874,17.3597,17.3597,699200.0
2005-04-14 11:40:00,25.03,25.08,25.01,25.01,842700.0,17.3597,17.3943,17.3458,17.3458,842700.0
2005-04-14 11:45:00,25.01,25.05,25.0,25.02,491300.0,17.3458,17.3735,17.3388,17.3527,491300.0
2005-04-14 11:50:00,25.02,25.03,25.0,25.0,512100.0,17.3527,17.3597,17.3388,17.3388,512100.0
2005-04-14 11:55:00,25.0,25.01,24.96,24.96,291800.0,17.3388,17.3458,17.3111,17.3111,291800.0
2005-04-14 12:00:00,24.96,24.98,24.94,24.97,558400.0,17.3111,17.325,17.2972,17.318,558400.0
2005-04-14 12:05:00,24.97,24.99,24.96,24.99,331100.0,17.318,17.3319,17.3111,17.3319,331100.0
2005-04-14 12:10:00,24.99,25.02,24.99,24.99,338500.0,17.3319,17.3527,17.3319,17.3319,338500.0
2005-04-14 12:15:00,25.0,25.0,24.96,24.98,451000.0,17.3388,17.3388,17.3111,17.325,451000.0
2005-04-14 12:20:00,24.97,24.98,24.93,24.96,734100.0,17.318,17.325,17.2903,17.3111,734100.0
2005-04-14 12:25:00,24.96,25.03,24.96,25.03,694500.0,17.3111,17.3597,17.3111,17.3597,694500.0
2005-04-14 12:30:00,25.03,25.08,25.02,25.08,510200.0,17.3597,17.3943,17.3527,17.3943,510200.0
2005-04-14 12:35:00,25.08,25.09,25.05,25.06,534900.0,17.3943,17.4013,17.3735,17.3805,534900.0
2005-04-14 12:40:00,25.06,25.08,25.04,25.07,624100.0,17.3805,17.3943,17.3666,17.3874,624100.0
2005-04-14 12:45:00,25.07,25.09,25.03,25.06,374300.0,17.3874,17.4013,17.3597,17.3805,374300.0
2005-04-14 12:50:00,25.05,25.07,25.02,25.04,343500.0,17.3735,17.3874,17.3527,17.3666,343500.0
2005-04-14 12:55:00,25.03,25.06,25.02,25.05,557800.0,17.3597,17.3805,17.3527,17.3735,557800.0
2005-04-14 13:00:00,25.05,25.06,25.04,25.04,210300.0,17.3735,17.3805,17.3666,17.3666,210300.0
2005-04-14 13:05:00,25.05,25.08,25.04,25.06,210400.0,17.3735,17.3943,17.3666,17.3805,210400.0
2005-04-14 13:10:00,25.06,25.07,25.0,25.0,657900.0,17.3805,17.3874,17.3388,17.3388,657900.0
2005-04-14 13:15:00,25.0,25.03,24.95,24.97,819900.0,17.3388,17.3597,17.3042,17.318,819900.0
2005-04-14 13:20:00,24.97,24.99,24.97,24.98,244600.0,17.318,17.3319,17.318,17.325,244600.0
2005-04-14 13:25:00,24.98,25.01,24.97,25.0,935400.0,17.325,17.3458,17.318,17.3388,935400.0
2005-04-14 13:30:00,25.0,25.02,24.94,24.95,1184100.0,17.3388,17.3527,17.2972,17.3042,1184100.0
2005-04-14 13:35:00,24.95,25.02,24.93,25.01,881600.0,17.3042,17.3527,17.2903,17.3458,881600.0
2005-04-14 13:40:00,25.01,25.04,24.99,25.01,427800.0,17.3458,17.3666,17.3319,17.3458,427800.0
2005-04-14 13:45:00,25.0,25.03,24.99,25.02,472100.0,17.3388,17.3597,17.3319,17.3527,472100.0
2005-04-14 13:50:00,25.02,25.03,24.98,24.98,687200.0,17.3527,17.3597,17.325,17.325,687200.0
2005-04-14 13:55:00,24.98,25.04,24.97,25.02,612800.0,17.325,17.3666,17.318,17.3527,612800.0
2005-04-14 14:00:00,25.01,25.03,24.99,25.02,724500.0,17.3458,17.3597,17.3319,17.3527,724500.0
2005-04-14 14:05:00,25.01,25.05,24.98,25.0,1197900.0,17.3458,17.3735,17.325,17.3388,1197900.0
2005-04-14 14:10:00,25.01,25.05,25.0,25.02,1404000.0,17.3458,17.3735,17.3388,17.3527,1404000.0
2005-04-14 14:15:00,25.02,25.04,25.01,25.02,798700.0,17.3527,17.3666,17.3458,17.3527,798700.0
2005-04-14 14:20:00,25.01,25.03,25.01,25.02,632000.0,17.3458,17.3597,17.3458,17.3527,632000.0
2005-04-14 14:25:00,25.03,25.04,24.98,25.01,1086300.0,17.3597,17.3666,17.325,17.3458,1086300.0
2005-04-14 14:30:00,25.0,25.01,24.96,24.97,683800.0,17.3388,17.3458,17.3111,17.318,683800.0
2005-04-14 14:35:00,24.97,24.97,24.95,24.97,489300.0,17.318,17.318,17.3042,17.318,489300.0
2005-04-14 14:40:00,24.97,25.01,24.95,24.96,613400.0,17.318,17.3458,17.3042,17.3111,613400.0
2005-04-14 14:45:00,24.96,25.01,24.96,24.99,966300.0,17.3111,17.3458,17.3111,17.3319,966300.0
2005-04-14 14:50:00,24.98,25.0,24.96,24.98,395100.0,17.325,17.3388,17.3111,17.325,395100.0
2005-04-14 14:55:00,24.98,25.01,24.96,24.98,831000.0,17.325,17.3458,17.3111,17.325,831000.0
2005-04-14 15:00:00,24.98,25.0,24.96,24.97,854900.0,17.325,17.3388,17.3111,17.318,854900.0
2005-04-14 15:05:00,24.97,24.98,24.95,24.95,490800.0,17.318,17.325,17.3042,17.3042,490800.0
2005-04-14 15:10:00,24.95,24.99,24.94,24.96,938200.0,17.3042,17.3319,17.2972,17.3111,938200.0
2005-04-14 15:15:00,24.96,25.01,24.96,24.98,1011600.0,17.3111,17.3458,17.3111,17.325,1011600.0
2005-04-14 15:20:00,24.98,25.01,24.96,24.97,1230400.0,17.325,17.3458,17.3111,17.318,1230400.0
2005-04-14 15:25:00,24.97,25.0,24.95,24.98,895200.0,17.318,17.3388,17.3042,17.325,895200.0
2005-04-14 15:30:00,24.98,25.01,24.97,24.99,895700.0,17.325,17.3458,17.318,17.3319,895700.0
2005-04-14 15:35:00,25.0,25.0,24.95,24.96,406200.0,17.3388,17.3388,17.3042,17.3111,406200.0
2005-04-14 15:40:00,24.95,25.14,24.88,24.88,1200600.0,17.3042,17.4359,17.2556,17.2556,1200600.0
2005-04-14 15:45:00,24.88,24.93,24.87,24.9,1209300.0,17.2556,17.2903,17.2487,17.2695,1209300.0
2005-04-14 15:50:00,24.89,24.91,24.83,24.87,1598200.0,17.2626,17.2764,17.2209,17.2487,1598200.0
2005-04-14 15:55:00,24.87,24.91,24.85,24.87,1352900.0,17.2487,17.2764,17.2348,17.2487,1352900.0
2005-04-15 09:30:00,24.57,24.62,24.5,24.5,7033500.0,17.0406,17.0753,16.9921,16.9921,7033500.0
2005-04-15 09:35:00,24.5,24.57,24.48,24.57,3645200.0,16.9921,17.0406,16.9782,17.0406,3645200.0
2005-04-15 09:40:00,24.57,24.69,24.53,24.57,2695700.0,17.0406,17.1238,17.0129,17.0406,2695700.0
2005-04-15 09:45:00,24.56,24.69,24.55,24.69,1894400.0,17.0337,17.1238,17.0267,17.1238,1894400.0
2005-04-15 09:50:00,24.66,24.81,24.66,24.8,1916100.0,17.103,17.2071,17.103,17.2001,1916100.0
2005-04-15 09:55:00,24.8,24.81,24.73,24.74,997900.0,17.2001,17.2071,17.1516,17.1585,997900.0
2005-04-15 10:00:00,24.74,24.77,24.71,24.71,812700.0,17.1585,17.1793,17.1377,17.1377,812700.0
2005-04-15 10:05:00,24.71,24.73,24.61,24.64,1562800.0,17.1377,17.1516,17.0684,17.0892,1562800.0
2005-04-15 10:10:00,24.64,24.69,24.64,24.68,1079600.0,17.0892,17.1238,17.0892,17.1169,1079600.0
2005-04-15 10:15:00,24.69,24.71,24.67,24.68,1518300.0,17.1238,17.1377,17.11,17.1169,1518300.0
2005-04-15 10:20:00,24.69,24.69,24.64,24.69,851500.0,17.1238,17.1238,17.0892,17.1238,851500.0
2005-04-15 10:25:00,24.68,24.72,24.67,24.7,725600.0,17.1169,17.1447,17.11,17.1308,725600.0
2005-04-15 10:30:00,24.7,24.75,24.69,24.72,1461800.0,17.1308,17.1655,17.1238,17.1447,1461800.0
2005-04-15 10:35:00,24.71,24.74,24.68,24.7,971700.0,17.1377,17.1585,17.1169,17.1308,971700.0
2005-04-15 10:40:00,24.71,24.71,24.66,24.69,1157400.0,17.1377,17.1377,17.103,17.1238,1157400.0
2005-04-15 10:45:00,24.69,24.71,24.67,24.7,1007200.0,17.1238,17.1377,17.11,17.1308,1007200.0
2005-04-15 10:50:00,24.7,24.73,24.69,24.72,1280800.0,17.1308,17.1516,17.1238,17.1447,1280800.0
2005-04-15 10:55:00,24.71,24.78,24.7,24.77,1117300.0,17.1377,17.1863,17.1308,17.1793,1117300.0
2005-04-15 11:00:00,24.77,24.78,24.67,24.69,1068700.0,17.1793,17.1863,17.11,17.1238,1068700.0
2005-04-15 11:05:00,24.69,24.7,24.65,24.69,1307800.0,17.1238,17.1308,17.0961,17.1238,1307800.0
2005-04-15 11:10:00,24.69,24.71,24.67,24.68,668400.0,17.1238,17.1377,17.11,17.1169,668400.0
2005-04-15 11:15:00,24.68,24.7,24.67,24.68,892300.0,17.1169,17.1308,17.11,17.1169,892300.0
2005-04-15 11:20:00,24.68,24.71,24.67,24.69,531200.0,17.1169,17.1377,17.11,17.1238,531200.0
2005-04-15 11:25:00,24.69,24.7,24.66,24.66,1006800.0,17.1238,17.1308,17.103,17.103,1006800.0
2005-04-15 11:30:00,24.66,24.73,24.65,24.65,598100.0,17.103,17.1516,17.0961,17.0961,598100.0
2005-04-15 11:35:00,24.65,24.66,24.6,24.64,1190100.0,17.0961,17.103,17.0614,17.0892,1190100.0
2005-04-15 11:40:00,24.64,24.67,24.63,24.66,752200.0,17.0892,17.11,17.0822,17.103,752200.0
2005-04-15 11:45:00,24.66,24.67,24.63,24.64,943500.0,17.103,17.11,17.0822,17.0892,943500.0
2005-04-15 11:50:00,24.63,24.65,24.61,24.64,649000.0,17.0822,17.0961,17.0684,17.0892,649000.0
2005-04-15 11:55:00,24.64,24.66,24.62,24.64,782200.0,17.0892,17.103,17.0753,17.0892,782200.0
2005-04-15 12:00:00,24.65,24.66,24.61,24.65,786900.0,17.0961,17.103,17.0684,17.0961,786900.0
2005-04-15 12:05:00,24.65,24.7,24.64,24.68,566100.0,17.0961,17.1308,17.0892,17.1169,566100.0
2005-04-15 12:10:00,24.68,24.69,24.66,24.68,351300.0,17.1169,17.1238,17.103,17.1169,351300.0
2005-04-15 12:15:00,24.68,24.69,24.64,24.65,412800.0,17.1169,17.1238,17.0892,17.0961,412800.0
2005-04-15 12:20:00,24.66,24.69,24.63,24.68,429300.0,17.103,17.1238,17.0822,17.1169,429300.0
2005-04-15 12:25:00,24.68,24.69,24.66,24.68,319200.0,17.1169,17.1238,17.103,17.1169,319200.0
2005-04-15 12:30:00,24.67,24.71,24.67,24.68,453400.0,17.11,17.1377,17.11,17.1169,453400.0
2005-04-15 12:35:00,24.68,24.71,24.68,24.69,335300.0,17.1169,17.1377,17.1169,17.1238,335300.0
2005-04-15 12:40:00,24.7,24.72,24.69,24.71,209500.0,17.1308,17.1447,17.1238,17.1377,209500.0
2005-04-15 12:45:00,24.71,24.72,24.68,24.68,223100.0,17.1377,17.1447,17.1169,17.1169,223100.0
2005-04-15 12:50:00,24.68,24.7,24.62,24.65,689100.0,17.1169,17.1308,17.0753,17.0961,689100.0
2005-04-15 12:55:00,24.65,24.66,24.6,24.6,501000.0,17.0961,17.103,17.0614,17.0614,501000.0
2005-04-15 13:00:00,24.61,24.66,24.6,24.66,295700.0,17.0684,17.103,17.0614,17.103,295700.0
2005-04-15 13:05:00,24.66,24.67,24.57,24.66,202100.0,17.103,17.11,17.0406,17.103,202100.0
2005-04-15 13:10:00,24.65,24.72,24.64,24.7,672400.0,17.0961,17.1447,17.0892,17.1308,672400.0
2005-04-15 13:15:00,24.7,24.72,24.69,24.7,469100.0,17.1308,17.1447,17.1238,17.1308,469100.0
2005-04-15 13:20:00,24.7,24.7,24.66,24.68,450600.0,17.1308,17.1308,17.103,17.1169,450600.0
2005-04-15 13:25:00,24.68,24.74,24.67,24.7,443800.0,17.1169,17.1585,17.11,17.1308,443800.0
2005-04-15 13:30:00,24.7,24.76,24.7,24.76,440400.0,17.1308,17.1724,17.1308,17.1724,440400.0
2005-04-15 13:35:00,24.75,24.8,24.74,24.79,740600.0,17.1655,17.2001,17.1585,17.1932,740600.0
2005-04-15 13:40:00,24.8,24.81,24.77,24.78,719500.0,17.2001,17.2071,17.1793,17.1863,719500.0
2005-04-15 13:45:00,24.78,24.78,24.72,24.75,828300.0,17.1863,17.1863,17.1447,17.1655,828300.0
2005-04-15 13:50:00,24.75,24.77,24.73,24.73,393900.0,17.1655,17.1793,17.1516,17.1516,393900.0
2005-04-15 13:55:00,24.73,24.76,24.71,24.75,735200.0,17.1516,17.1724,17.1377,17.1655,735200.0
2005-04-15 14:00:00,24.76,24.8,24.75,24.76,759800.0,17.1724,17.2001,17.1655,17.1724,759800.0
2005-04-15 14:05:00,24.77,24.8,24.76,24.77,889800.0,17.1793,17.2001,17.1724,17.1793,889800.0
2005-04-15 14:10:00,24.77,24.82,24.77,24.81,461800.0,17.1793,17.214,17.1793,17.2071,461800.0
2005-04-15 14:15:00,24.81,24.87,24.81,24.85,1086800.0,17.2071,17.2487,17.2071,17.2348,1086800.0
2005-04-15 14:20:00,24.85,24.9,24.85,24.86,1446600.0,17.2348,17.2695,17.2348,17.2417,1446600.0
2005-04-15 14:25:00,24.86,24.87,24.82,24.82,662500.0,17.2417,17.2487,17.214,17.214,662500.0
2005-04-15 14:30:00,24.83,24.85,24.74,24.76,1020000.0,17.2209,17.2348,17.1585,17.1724,1020000.0
2005-04-15 14:35:00,24.76,24.78,24.71,24.76,1310000.0,17.1724,17.1863,17.1377,17.1724,1310000.0
2005-04-15 14:40:00,24.76,24.77,24.71,24.72,878300.0,17.1724,17.1793,17.1377,17.1447,878300.0
2005-04-15 14:45:00,24.73,24.77,24.72,24.72,698700.0,17.1516,17.1793,17.1447,17.1447,698700.0
2005-04-15 14:50:00,24.72,24.73,24.66,24.69,1045500.0,17.1447,17.1516,17.103,17.1238,1045500.0
2005-04-15 14:55:00,24.7,24.73,24.64,24.72,1148000.0,17.1308,17.1516,17.0892,17.1447,1148000.0
2005-04-15 15:00:00,24.72,24.73,24.66,24.66,942000.0,17.1447,17.1516,17.103,17.103,942000.0
2005-04-15 15:05:00,24.66,24.67,24.6,24.64,1054700.0,17.103,17.11,17.0614,17.0892,1054700.0
2005-04-15 15:10:00,24.63,24.64,24.58,24.6,1024400.0,17.0822,17.0892,17.0476,17.0614,1024400.0
2005-04-15 15:15:00,24.6,24.61,24.56,24.58,1068100.0,17.0614,17.0684,17.0337,17.0476,1068100.0
2005-04-15 15:20:00,24.58,24.59,24.52,24.55,1813600.0,17.0476,17.0545,17.0059,17.0267,1813600.0
2005-04-15 15:25:00,24.55,24.59,24.54,24.55,1102700.0,17.0267,17.0545,17.0198,17.0267,1102700.0
2005-04-15 15:30:00,24.56,24.62,24.55,24.58,859400.0,17.0337,17.0753,17.0267,17.0476,859400.0
2005-04-15 15:35:00,24.57,24.58,24.53,24.56,1016000.0,17.0406,17.0476,17.0129,17.0337,1016000.0
2005-04-15 15:40:00,24.56,24.56,24.5,24.53,1206100.0,17.0337,17.0337,16.9921,17.0129,1206100.0
2005-04-15 15:45:00,24.53,24.54,24.47,24.47,2279800.0,17.0129,17.0198,16.9713,16.9713,2279800.0
2005-04-15 15:50:00,24.47,24.5,24.41,24.48,3025600.0,16.9713,16.9921,16.9296,16.9782,3025600.0
2005-04-15 15:55:00,24.48,24.5,24.44,24.46,4306600.0,16.9782,16.9921,16.9505,16.9643,4306600.0
2005-04-18 09:30:00,24.45,24.55,24.4,24.48,2888100.0,16.9574,17.0267,16.9227,16.9782,2888100.0
2005-04-18 09:35:00,24.47,24.53,24.45,24.53,1550000.0,16.9713,17.0129,16.9574,17.0129,1550000.0
2005-04-18 09:40:00,24.53,24.66,24.51,24.65,1744100.0,17.0129,17.103,16.999,17.0961,1744100.0
2005-04-18 09:45:00,24.65,24.65,24.56,24.59,1396300.0,17.0961,17.0961,17.0337,17.0545,1396300.0
2005-04-18 09:50:00,24.59,24.65,24.58,24.63,1008700.0,17.0545,17.0961,17.0476,17.0822,1008700.0
2005-04-18 09:55:00,24.63,24.74,24.63,24.7,1398600.0,17.0822,17.1585,17.0822,17.1308,1398600.0
2005-04-18 10:00:00,24.69,24.71,24.67,24.68,1045800.0,17.1238,17.1377,17.11,17.1169,1045800.0
2005-04-18 10:05:00,24.67,24.7,24.65,24.69,1239900.0,17.11,17.1308,17.0961,17.1238,1239900.0
2005-04-18 10:10:00,24.68,24.7,24.66,24.66,579600.0,17.1169,17.1308,17.103,17.103,579600.0
2005-04-18 10:15:00,24.67,24.67,24.61,24.65,1086500.0,17.11,17.11,17.0684,17.0961,1086500.0
2005-04-18 10:20:00,24.65,24.68,24.64,24.65,903600.0,17.0961,17.1169,17.0892,17.0961,903600.0
2005-04-18 10:25:00,24.65,24.66,24.62,24.63,791100.0,17.0961,17.103,17.0753,17.0822,791100.0
2005-04-18 10:30:00,24.63,24.68,24.63,24.64,1072800.0,17.0822,17.1169,17.0822,17.0892,1072800.0
2005-04-18 10:35:00,24.64,24.65,24.61,24.61,728600.0,17.0892,17.0961,17.0684,17.0684,728600.0
2005-04-18 10:40:00,24.61,24.63,24.55,24.56,829900.0,17.0684,17.0822,17.0267,17.0337,829900.0
2005-04-18 10:45:00,24.56,24.61,24.54,24.58,1022300.0,17.0337,17.0684,17.0198,17.0476,1022300.0
2005-04-18 10:50:00,24.57,24.62,24.57,24.57,991700.0,17.0406,17.0753,17.0406,17.0406,991700.0
2005-04-18 10:55:00,24.57,24.63,24.56,24.61,696600.0,17.0406,17.0822,17.0337,17.0684,696600.0
2005-04-18 11:00:00,24.61,24.68,24.61,24.66,1015000.0,17.0684,17.1169,17.0684,17.103,1015000.0
2005-04-18 11:05:00,24.66,24.69,24.64,24.69,716700.0,17.103,17.1238,17.0892,17.1238,716700.0
2005-04-18 11:10:00,24.68,24.7,24.66,24.67,1100000.0,17.1169,17.1308,17.103,17.11,1100000.0
2005-04-18 11:15:00,24.67,24.68,24.61,24.66,901500.0,17.11,17.1169,17.0684,17.103,901500.0
2005-04-18 11:20:00,24.66,24.68,24.63,24.66,834200.0,17.103,17.1169,17.0822,17.103,834200.0
2005-04-18 11:25:00,24.67,24.69,24.66,24.67,559500.0,17.11,17.1238,17.103,17.11,559500.0
2005-04-18 11:30:00,24.68,24.68,24.67,24.67,397800.0,17.1169,17.1169,17.11,17.11,397800.0
2005-04-18 11:35:00,24.68,24.69,24.62,24.62,839400.0,17.1169,17.1238,17.0753,17.0753,839400.0
2005-04-18 11:40:00,24.62,24.66,24.61,24.61,965500.0,17.0753,17.103,17.0684,17.0684,965500.0
2005-04-18 11:45:00,24.62,24.65,24.61,24.65,445800.0,17.0753,17.0961,17.0684,17.0961,445800.0
2005-04-18 11:50:00,24.65,24.65,24.61,24.63,529100.0,17.0961,17.0961,17.0684,17.0822,529100.0
2005-04-18 11:55:00,24.63,24.66,24.63,24.64,273500.0,17.0822,17.103,17.0822,17.0892,273500.0
2005-04-18 12:00:00,24.65,24.68,24.64,24.67,653800.0,17.0961,17.1169,17.0892,17.11,653800.0
2005-04-18 12:05:00,24.66,24.68,24.65,24.67,629500.0,17.103,17.1169,17.0961,17.11,629500.0
2005-04-18 12:10:00,24.66,24.67,24.65,24.67,228100.0,17.103,17.11,17.0961,17.11,228100.0
2005-04-18 12:15:00,24.67,24.67,24.64,24.65,378000.0,17.11,17.11,17.0892,17.0961,378000.0
2005-04-18 12:20:00,24.65,24.68,24.63,24.68,633900.0,17.0961,17.1169,17.0822,17.1169,633900.0
2005-04-18 12:25:00,24.69,24.71,24.67,24.71,662300.0,17.1238,17.1377,17.11,17.1377,662300.0
2005-04-18 12:30:00,24.71,24.72,24.67,24.68,888300.0,17.1377,17.1447,17.11,17.1169,888300.0
2005-04-18 12:35:00,24.67,24.72,24.67,24.71,390700.0,17.11,17.1447,17.11,17.1377,390700.0
2005-04-18 12:40:00,24.71,24.72,24.69,24.71,829000.0,17.1377,17.1447,17.1238,17.1377,829000.0
2005-04-18 12:45:00,24.71,24.74,24.69,24.69,802400.0,17.1377,17.1585,17.1238,17.1238,802400.0
2005-04-18 12:50:00,24.69,24.75,24.68,24.74,1098000.0,17.1238,17.1655,17.1169,17.1585,1098000.0
2005-04-18 12:55:00,24.74,24.83,24.72,24.78,1848900.0,17.1585,17.2209,17.1447,17.1863,1848900.0
2005-04-18 13:00:00,24.79,24.81,24.77,24.8,537100.0,17.1932,17.2071,17.1793,17.2001,537100.0
2005-04-18 13:05:00,24.81,24.84,24.78,24.79,1292300.0,17.2071,17.2279,17.1863,17.1932,1292300.0
2005-04-18 13:10:00,24.78,24.8,24.75,24.76,993900.0,17.1863,17.2001,17.1655,17.1724,993900.0
2005-04-18 13:15:00,24.77,24.79,24.72,24.75,1228900.0,17.1793,17.1932,17.1447,17.1655,1228900.0
2005-04-18 13:20:00,24.75,24.79,24.73,24.77,691700.0,17.1655,17.1932,17.1516,17.1793,691700.0
2005-04-18 13:25:00,24.77,24.79,24.75,24.78,572700.0,17.1793,17.1932,17.1655,17.1863,572700.0
2005-04-18 13:30:00,24.77,24.8,24.77,24.79,274100.0,17.1793,17.2001,17.1793,17.1932,274100.0
2005-04-18 13:35:00,24.78,24.79,24.73,24.74,463600.0,17.1863,17.1932,17.1516,17.1585,463600.0
2005-04-18 13:40:00,24.75,24.76,24.72,24.72,528500.0,17.1655,17.1724,17.1447,17.1447,528500.0
2005-04-18 13:45:00,24.72,24.77,24.71,24.76,659300.0,17.1447,17.1793,17.1377,17.1724,659300.0
2005-04-18 13:50:00,24.77,24.78,24.76,24.76,327500.0,17.1793,17.1863,17.1724,17.1724,327500.0
2005-04-18 13:55:00,24.77,24.78,24.72,24.74,1213700.0,17.1793,17.1863,17.1447,17.1585,1213700.0
2005-04-18 14:00:00,24.73,24.78,24.73,24.76,1032300.0,17.1516,17.1863,17.1516,17.1724,1032300.0
2005-04-18 14:05:00,24.76,24.78,24.75,24.77,627000.0,17.1724,17.1863,17.1655,17.1793,627000.0
2005-04-18 14:10:00,24.76,24.77,24.72,24.73,463900.0,17.1724,17.1793,17.1447,17.1516,463900.0
2005-04-18 14:15:00,24.73,24.75,24.7,24.73,641900.0,17.1516,17.1655,17.1308,17.1516,641900.0
2005-04-18 14:20:00,24.72,24.72,24.66,24.68,1308400.0,17.1447,17.1447,17.103,17.1169,1308400.0
2005-04-18 14:25:00,24.68,24.7,24.62,24.65,989400.0,17.1169,17.1308,17.0753,17.0961,989400.0
2005-04-18 14:30:00,24.65,24.68,24.62,24.68,771300.0,17.0961,17.1169,17.0753,17.1169,771300.0
2005-04-18 14:35:00,24.68,24.69,24.65,24.68,639200.0,17.1169,17.1238,17.0961,17.1169,639200.0
2005-04-18 14:40:00,24.68,24.69,24.59,24.61,946600.0,17.1169,17.1238,17.0545,17.0684,946600.0
2005-04-18 14:45:00,24.61,24.62,24.58,24.6,1401900.0,17.0684,17.0753,17.0476,17.0614,1401900.0
2005-04-18 14:50:00,24.6,24.64,24.59,24.63,1442600.0,17.0614,17.0892,17.0545,17.0822,1442600.0
2005-04-18 14:55:00,24.62,24.65,24.61,24.65,637800.0,17.0753,17.0961,17.0684,17.0961,637800.0
2005-04-18 15:00:00,24.64,24.68,24.64,24.65,1152300.0,17.0892,17.1169,17.0892,17.0961,1152300.0
2005-04-18 15:05:00,24.65,24.66,24.62,24.63,1151200.0,17.0961,17.103,17.0753,17.0822,1151200.0
2005-04-18 15:10:00,24.63,24.66,24.61,24.64,937900.0,17.0822,17.103,17.0684,17.0892,937900.0
2005-04-18 15:15:00,24.65,24.68,24.63,24.66,485500.0,17.0961,17.1169,17.0822,17.103,485500.0
2005-04-18 15:20:00,24.66,24.71,24.66,24.7,707700.0,17.103,17.1377,17.103,17.1308,707700.0
2005-04-18 15:25:00,24.69,24.7,24.68,24.69,1037900.0,17.1238,17.1308,17.1169,17.1238,1037900.0
2005-04-18 15:30:00,24.69,24.71,24.66,24.66,749600.0,17.1238,17.1377,17.103,17.103,749600.0
2005-04-18 15:35:00,24.66,24.69,24.62,24.66,1614500.0,17.103,17.1238,17.0753,17.103,1614500.0
2005-04-18 15:40:00,24.67,24.67,24.59,24.65,1093600.0,17.11,17.11,17.0545,17.0961,1093600.0
2005-04-18 15:45:00,24.65,24.67,24.64,24.66,803000.0,17.0961,17.11,17.0892,17.103,803000.0
2005-04-18 15:50:00,24.67,24.69,24.66,24.69,848800.0,17.11,17.1238,17.103,17.1238,848800.0
2005-04-18 15:55:00,24.69,24.7,24.65,24.67,881700.0,17.1238,17.1308,17.0961,17.11,881700.0
2005-04-19 09:30:00,24.73,24.8,24.66,24.75,2949200.0,17.1516,17.2001,17.103,17.1655,2949200.0
2005-04-19 09:35:00,24.75,24.77,24.7,24.71,969700.0,17.1655,17.1793,17.1308,17.1377,969700.0
2005-04-19 09:40:00,24.7,24.76,24.7,24.75,1412700.0,17.1308,17.1724,17.1308,17.1655,1412700.0
2005-04-19 09:45:00,24.74,24.75,24.63,24.63,1578700.0,17.1585,17.1655,17.0822,17.0822,1578700.0
2005-04-19 09:50:00,24.64,24.66,24.61,24.65,1329300.0,17.0892,17.103,17.0684,17.0961,1329300.0
2005-04-19 09:55:00,24.65,24.68,24.62,24.66,853100.0,17.0961,17.1169,17.0753,17.103,853100.0
2005-04-19 10:00:00,24.66,24.69,24.64,24.64,727500.0,17.103,17.1238,17.0892,17.0892,727500.0
2005-04-19 10:05:00,24.65,24.66,24.61,24.62,761400.0,17.0961,17.103,17.0684,17.0753,761400.0
2005-04-19 10:10:00,24.63,24.64,24.58,24.59,778500.0,17.0822,17.0892,17.0476,17.0545,778500.0
2005-04-19 10:15:00,24.59,24.59,24.55,24.56,1244800.0,17.0545,17.0545,17.0267,17.0337,1244800.0
2005-04-19 10:20:00,24.56,24.6,24.51,24.58,1423700.0,17.0337,17.0614,16.999,17.0476,1423700.0
2005-04-19 10:25:00,24.58,24.61,24.57,24.57,926900.0,17.0476,17.0684,17.0406,17.0406,926900.0
2005-04-19 10:30:00,24.57,24.6,24.56,24.58,564600.0,17.0406,17.0614,17.0337,17.0476,564600.0
2005-04-19 10:35:00,24.58,24.58,24.54,24.57,1098100.0,17.0476,17.0476,17.0198,17.0406,1098100.0
2005-04-19 10:40:00,24.56,24.57,24.48,24.49,641000.0,17.0337,17.0406,16.9782,16.9851,641000.0
2005-04-19 10:45:00,24.49,24.52,24.45,24.49,1145600.0,16.9851,17.0059,16.9574,16.9851,1145600.0
2005-04-19 10:50:00,24.49,24.54,24.49,24.51,735100.0,16.9851,17.0198,16.9851,16.999,735100.0
2005-04-19 10:55:00,24.52,24.53,24.49,24.53,367700.0,17.0059,17.0129,16.9851,17.0129,367700.0
2005-04-19 11:00:00,24.53,24.55,24.5,24.53,464300.0,17.0129,17.0267,16.9921,17.0129,464300.0
2005-04-19 11:05:00,24.52,24.53,24.49,24.53,393300.0,17.0059,17.0129,16.9851,17.0129,393300.0
2005-04-19 11:10:00,24.53,24.53,24.5,24.51,552400.0,17.0129,17.0129,16.9921,16.999,552400.0
2005-04-19 11:15:00,24.51,24.55,24.48,24.54,884200.0,16.999,17.0267,16.9782,17.0198,884200.0
2005-04-19 11:20:00,24.55,24.56,24.54,24.55,659900.0,17.0267,17.0337,17.0198,17.0267,659900.0
2005-04-19 11:25:00,24.55,24.58,24.53,24.57,928400.0,17.0267,17.0476,17.0129,17.0406,928400.0
2005-04-19 11:30:00,24.57,24.59,24.52,24.58,631800.0,17.0406,17.0545,17.0059,17.0476,631800.0
2005-04-19 11:35:00,24.58,24.59,24.55,24.56,335800.0,17.0476,17.0545,17.0267,17.0337,335800.0
2005-04-19 11:40:00,24.56,24.57,24.54,24.55,445100.0,17.0337,17.0406,17.0198,17.0267,445100.0
2005-04-19 11:45:00,24.54,24.55,24.53,24.54,266500.0,17.0198,17.0267,17.0129,17.0198,266500.0
2005-04-19 11:50:00,24.54,24.58,24.52,24.56,689600.0,17.0198,17.0476,17.0059,17.0337,689600.0
2005-04-19 11:55:00,24.55,24.59,24.55,24.55,334900.0,17.0267,17.0545,17.0267,17.0267,334900.0
2005-04-19 12:00:00,24.55,24.55,24.52,24.53,285100.0,17.0267,17.0267,17.0059,17.0129,285100.0
2005-04-19 12:05:00,24.53,24.57,24.53,24.55,371400.0,17.0129,17.0406,17.0129,17.0267,371400.0
2005-04-19 12:10:00,24.55,24.57,24.54,24.57,823300.0,17.0267,17.0406,17.0198,17.0406,823300.0
2005-04-19 12:15:00,24.56,24.58,24.55,24.58,367000.0,17.0337,17.0476,17.0267,17.0476,367000.0
2005-04-19 12:20:00,24.58,24.58,24.54,24.55,599800.0,17.0476,17.0476,17.0198,17.0267,599800.0
2005-04-19 12:25:00,24.54,24.56,24.53,24.54,554600.0,17.0198,17.0337,17.0129,17.0198,554600.0
2005-04-19 12:30:00,24.54,24.58,24.54,24.57,732000.0,17.0198,17.0476,17.0198,17.0406,732000.0
2005-04-19 12:35:00,24.57,24.57,24.56,24.57,182800.0,17.0406,17.0406,17.0337,17.0406,182800.0
2005-04-19 12:40:00,24.56,24.59,24.56,24.59,357700.0,17.0337,17.0545,17.0337,17.0545,357700.0
2005-04-19 12:45:00,24.59,24.6,24.57,24.6,397000.0,17.0545,17.0614,17.0406,17.0614,397000.0
2005-04-19 12:50:00,24.6,24.6,24.55,24.55,646200.0,17.0614,17.0614,17.0267,17.0267,646200.0
2005-04-19 12:55:00,24.55,24.58,24.55,24.57,383500.0,17.0267,17.0476,17.0267,17.0406,383500.0
2005-04-19 13:00:00,24.57,24.59,24.56,24.59,236100.0,17.0406,17.0545,17.0337,17.0545,236100.0
2005-04-19 13:05:00,24.59,24.59,24.57,24.58,412100.0,17.0545,17.0545,17.0406,17.0476,412100.0
2005-04-19 13:10:00,24.58,24.59,24.58,24.58,98100.0,17.0476,17.0545,17.0476,17.0476,98100.0
2005-04-19 13:15:00,24.58,24.59,24.56,24.56,312000.0,17.0476,17.0545,17.0337,17.0337,312000.0
2005-04-19 13:20:00,24.56,24.57,24.55,24.55,375700.0,17.0337,17.0406,17.0267,17.0267,375700.0
2005-04-19 13:25:00,24.55,24.58,24.52,24.57,540000.0,17.0267,17.0476,17.0059,17.0406,540000.0
2005-04-19 13:30:00,24.57,24.59,24.56,24.57,340400.0,17.0406,17.0545,17.0337,17.0406,340400.0
2005-04-19 13:35:00,24.58,24.6,24.57,24.59,649700.0,17.0476,17.0614,17.0406,17.0545,649700.0
2005-04-19 13:40:00,24.59,24.6,24.58,24.59,508300.0,17.0545,17.0614,17.0476,17.0545,508300.0
2005-04-19 13:45:00,24.6,24.64,24.59,24.63,1078200.0,17.0614,17.0892,17.0545,17.0822,1078200.0
2005-04-19 13:50:00,24.63,24.64,24.61,24.62,646700.0,17.0822,17.0892,17.0684,17.0753,646700.0
2005-04-19 13:55:00,24.62,24.63,24.59,24.61,639100.0,17.0753,17.0822,17.0545,17.0684,639100.0
2005-04-19 14:00:00,24.6,24.63,24.57,24.57,536900.0,17.0614,17.0822,17.0406,17.0406,536900.0
2005-04-19 14:05:00,24.57,24.6,24.55,24.58,594500.0,17.0406,17.0614,17.0267,17.0476,594500.0
2005-04-19 14:10:00,24.58,24.59,24.56,24.56,451200.0,17.0476,17.0545,17.0337,17.0337,451200.0
2005-04-19 14:15:00,24.56,24.59,24.56,24.57,389100.0,17.0337,17.0545,17.0337,17.0406,389100.0
2005-04-19 14:20:00,24.57,24.6,24.56,24.58,447500.0,17.0406,17.0614,17.0337,17.0476,447500.0
2005-04-19 14:25:00,24.57,24.58,24.55,24.57,305800.0,17.0406,17.0476,17.0267,17.0406,305800.0
2005-04-19 14:30:00,24.56,24.57,24.55,24.57,314200.0,17.0337,17.0406,17.0267,17.0406,314200.0
2005-04-19 14:35:00,24.57,24.57,24.53,24.55,626700.0,17.0406,17.0406,17.0129,17.0267,626700.0
2005-04-19 14:40:00,24.54,24.56,24.53,24.55,523700.0,17.0198,17.0337,17.0129,17.0267,523700.0
2005-04-19 14:45:00,24.54,24.55,24.53,24.54,231000.0,17.0198,17.0267,17.0129,17.0198,231000.0
2005-04-19 14:50:00,24.54,24.58,24.54,24.57,1085300.0,17.0198,17.0476,17.0198,17.0406,1085300.0
2005-04-19 14:55:00,24.56,24.58,24.56,24.57,580500.0,17.0337,17.0476,17.0337,17.0406,580500.0
2005-04-19 15:00:00,24.57,24.6,24.56,24.59,638300.0,17.0406,17.0614,17.0337,17.0545,638300.0
2005-04-19 15:05:00,24.59,24.6,24.56,24.57,1122000.0,17.0545,17.0614,17.0337,17.0406,1122000.0
2005-04-19 15:10:00,24.57,24.6,24.55,24.59,435500.0,17.0406,17.0614,17.0267,17.0545,435500.0
2005-04-19 15:15:00,24.58,24.6,24.53,24.57,494300.0,17.0476,17.0614,17.0129,17.0406,494300.0
2005-04-19 15:20:00,24.57,24.58,24.55,24.57,743200.0,17.0406,17.0476,17.0267,17.0406,743200.0
2005-04-19 15:25:00,24.57,24.59,24.54,24.58,963500.0,17.0406,17.0545,17.0198,17.0476,963500.0
2005-04-19 15:30:00,24.57,24.63,24.57,24.61,883800.0,17.0406,17.0822,17.0406,17.0684,883800.0
2005-04-19 15:35:00,24.61,24.61,24.58,24.6,1249200.0,17.0684,17.0684,17.0476,17.0614,1249200.0
2005-04-19 15:40:00,24.6,24.63,24.57,24.62,637700.0,17.0614,17.0822,17.0406,17.0753,637700.0
2005-04-19 15:45:00,24.63,24.63,24.6,24.6,827300.0,17.0822,17.0822,17.0614,17.0614,827300.0
2005-04-19 15:50:00,24.61,24.62,24.57,24.59,2179400.0,17.0684,17.0753,17.0406,17.0545,2179400.0
2005-04-19 15:55:00,24.58,24.63,24.56,24.62,1688000.0,17.0476,17.0822,17.0337,17.0753,1688000.0
2005-04-20 09:30:00,24.66,24.7,24.6,24.67,2774100.0,17.103,17.1308,17.0614,17.11,2774100.0
2005-04-20 09:35:00,24.66,24.67,24.6,24.6,1052900.0,17.103,17.11,17.0614,17.0614,1052900.0
2005-04-20 09:40:00,24.6,24.62,24.54,24.55,810300.0,17.0614,17.0753,17.0198,17.0267,810300.0
2005-04-20 09:45:00,24.56,24.64,24.53,24.58,1081300.0,17.0337,17.0892,17.0129,17.0476,1081300.0
2005-04-20 09:50:00,24.59,24.62,24.55,24.6,1971900.0,17.0545,17.0753,17.0267,17.0614,1971900.0
2005-04-20 09:55:00,24.64,24.64,24.54,24.57,1364200.0,17.0892,17.0892,17.0198,17.0406,1364200.0
2005-04-20 10:00:00,24.56,24.6,24.56,24.59,605800.0,17.0337,17.0614,17.0337,17.0545,605800.0
2005-04-20 10:05:00,24.58,24.63,24.58,24.63,1030600.0,17.0476,17.0822,17.0476,17.0822,1030600.0
2005-04-20 10:10:00,24.63,24.64,24.62,24.64,499000.0,17.0822,17.0892,17.0753,17.0892,499000.0
2005-04-20 10:15:00,24.64,24.69,24.6,24.67,1336700.0,17.0892,17.1238,17.0614,17.11,1336700.0
2005-04-20 10:20:00,24.67,24.68,24.62,24.62,1582100.0,17.11,17.1169,17.0753,17.0753,1582100.0
2005-04-20 10:25:00,24.62,24.67,24.62,24.64,1746400.0,17.0753,17.11,17.0753,17.0892,1746400.0
2005-04-20 10:30:00,24.65,24.66,24.55,24.58,2056400.0,17.0961,17.103,17.0267,17.0476,2056400.0
2005-04-20 10:35:00,24.58,24.6,24.55,24.56,761000.0,17.0476,17.0614,17.0267,17.0337,761000.0
2005-04-20 10:40:00,24.56,24.57,24.5,24.51,1096000.0,17.0337,17.0406,16.9921,16.999,1096000.0
2005-04-20 10:45:00,24.51,24.56,24.51,24.54,1003100.0,16.999,17.0337,16.999,17.0198,1003100.0
2005-04-20 10:50:00,24.54,24.58,24.54,24.57,521200.0,17.0198,17.0476,17.0198,17.0406,521200.0
2005-04-20 10:55:00,24.57,24.61,24.54,24.61,1326500.0,17.0406,17.0684,17.0198,17.0684,1326500.0
2005-04-20 11:00:00,24.6,24.64,24.58,24.61,1223600.0,17.0614,17.0892,17.0476,17.0684,1223600.0
2005-04-20 11:05:00,24.62,24.64,24.57,24.59,1417000.0,17.0753,17.0892,17.0406,17.0545,1417000.0
2005-04-20 11:10:00,24.58,24.6,24.58,24.59,363100.0,17.0476,17.0614,17.0476,17.0545,363100.0
2005-04-20 11:15:00,24.58,24.59,24.55,24.58,618000.0,17.0476,17.0545,17.0267,17.0476,618000.0
2005-04-20 11:20:00,24.57,24.58,24.55,24.56,603800.0,17.0406,17.0476,17.0267,17.0337,603800.0
2005-04-20 11:25:00,24.56,24.58,24.53,24.57,787600.0,17.0337,17.0476,17.0129,17.0406,787600.0
2005-04-20 11:30:00,24.57,24.59,24.54,24.58,337800.0,17.0406,17.0545,17.0198,17.0476,337800.0
2005-04-20 11:35:00,24.58,24.6,24.57,24.57,324000.0,17.0476,17.0614,17.0406,17.0406,324000.0
2005-04-20 11:40:00,24.57,24.59,24.56,24.59,196300.0,17.0406,17.0545,17.0337,17.0545,196300.0
2005-04-20 11:45:00,24.58,24.59,24.55,24.59,277100.0,17.0476,17.0545,17.0267,17.0545,277100.0
2005-04-20 11:50:00,24.58,24.6,24.56,24.58,509400.0,17.0476,17.0614,17.0337,17.0476,509400.0
2005-04-20 11:55:00,24.58,24.61,24.56,24.61,599300.0,17.0476,17.0684,17.0337,17.0684,599300.0
2005-04-20 12:00:00,24.61,24.61,24.56,24.57,585400.0,17.0684,17.0684,17.0337,17.0406,585400.0
2005-04-20 12:05:00,24.58,24.59,24.56,24.59,316400.0,17.0476,17.0545,17.0337,17.0545,316400.0
2005-04-20 12:10:00,24.59,24.59,24.55,24.55,457900.0,17.0545,17.0545,17.0267,17.0267,457900.0
2005-04-20 12:15:00,24.56,24.57,24.55,24.57,420500.0,17.0337,17.0406,17.0267,17.0406,420500.0
2005-04-20 12:20:00,24.56,24.6,24.55,24.6,358900.0,17.0337,17.0614,17.0267,17.0614,358900.0
2005-04-20 12:25:00,24.59,24.65,24.55,24.58,295700.0,17.0545,17.0961,17.0267,17.0476,295700.0
2005-04-20 12:30:00,24.58,24.6,24.58,24.58,213300.0,17.0476,17.0614,17.0476,17.0476,213300.0
2005-04-20 12:35:00,24.58,24.59,24.52,24.53,550400.0,17.0476,17.0545,17.0059,17.0129,550400.0
2005-04-20 12:40:00,24.53,24.58,24.5,24.54,424800.0,17.0129,17.0476,16.9921,17.0198,424800.0
2005-04-20 12:45:00,24.55,24.55,24.53,24.54,652700.0,17.0267,17.0267,17.0129,17.0198,652700.0
2005-04-20 12:50:00,24.53,24.53,24.47,24.5,1005000.0,17.0129,17.0129,16.9713,16.9921,1005000.0
2005-04-20 12:55:00,24.5,24.51,24.46,24.47,589100.0,16.9921,16.999,16.9643,16.9713,589100.0
2005-04-20 13:00:00,24.47,24.5,24.45,24.49,652700.0,16.9713,16.9921,16.9574,16.9851,652700.0
2005-04-20 13:05:00,24.5,24.5,24.47,24.5,667600.0,16.9921,16.9921,16.9713,16.9921,667600.0
2005-04-20 13:10:00,24.49,24.5,24.45,24.48,469400.0,16.9851,16.9921,16.9574,16.9782,469400.0
2005-04-20 13:15:00,24.47,24.48,24.42,24.46,775100.0,16.9713,16.9782,16.9366,16.9643,775100.0
2005-04-20 13:20:00,24.46,24.48,24.46,24.47,293300.0,16.9643,16.9782,16.9643,16.9713,293300.0
2005-04-20 13:25:00,24.48,24.48,24.44,24.44,386100.0,16.9782,16.9782,16.9505,16.9505,386100.0
2005-04-20 13:30:00,24.44,24.45,24.4,24.42,1417100.0,16.9505,16.9574,16.9227,16.9366,1417100.0
2005-04-20 13:35:00,24.42,24.44,24.4,24.43,814400.0,16.9366,16.9505,16.9227,16.9435,814400.0
2005-04-20 13:40:00,24.43,24.47,24.43,24.46,295300.0,16.9435,16.9713,16.9435,16.9643,295300.0
2005-04-20 13:45:00,24.46,24.49,24.45,24.47,1000200.0,16.9643,16.9851,16.9574,16.9713,1000200.0
2005-04-20 13:50:00,24.47,24.48,24.46,24.47,662000.0,16.9713,16.9782,16.9643,16.9713,662000.0
2005-04-20 13:55:00,24.47,24.49,24.45,24.45,1156700.0,16.9713,16.9851,16.9574,16.9574,1156700.0
2005-04-20 14:00:00,24.45,24.48,24.43,24.44,1316100.0,16.9574,16.9782,16.9435,16.9505,1316100.0
2005-04-20 14:05:00,24.45,24.45,24.4,24.43,894300.0,16.9574,16.9574,16.9227,16.9435,894300.0
2005-04-20 14:10:00,24.43,24.46,24.42,24.46,741800.0,16.9435,16.9643,16.9366,16.9643,741800.0
2005-04-20 14:15:00,24.46,24.48,24.43,24.47,1293100.0,16.9643,16.9782,16.9435,16.9713,1293100.0
2005-04-20 14:20:00,24.47,24.48,24.4,24.43,1477700.0,16.9713,16.9782,16.9227,16.9435,1477700.0
2005-04-20 14:25:00,24.43,24.44,24.41,24.42,595000.0,16.9435,16.9505,16.9296,16.9366,595000.0
2005-04-20 14:30:00,24.41,24.43,24.37,24.43,1732000.0,16.9296,16.9435,16.9019,16.9435,1732000.0
2005-04-20 14:35:00,24.43,24.46,24.4,24.45,769400.0,16.9435,16.9643,16.9227,16.9574,769400.0
2005-04-20 14:40:00,24.45,24.48,24.42,24.46,573600.0,16.9574,16.9782,16.9366,16.9643,573600.0
2005-04-20 14:45:00,24.45,24.46,24.42,24.44,1088200.0,16.9574,16.9643,16.9366,16.9505,1088200.0
2005-04-20 14:50:00,24.43,24.46,24.43,24.43,890300.0,16.9435,16.9643,16.9435,16.9435,890300.0
2005-04-20 14:55:00,24.44,24.48,24.41,24.48,889800.0,16.9505,16.9782,16.9296,16.9782,889800.0
2005-04-20 15:00:00,24.48,24.48,24.42,24.45,884700.0,16.9782,16.9782,16.9366,16.9574,884700.0
2005-04-20 15:05:00,24.45,24.47,24.43,24.43,733300.0,16.9574,16.9713,16.9435,16.9435,733300.0
2005-04-20 15:10:00,24.44,24.5,24.39,24.39,1394900.0,16.9505,16.9921,16.9158,16.9158,1394900.0
2005-04-20 15:15:00,24.4,24.42,24.38,24.41,1273700.0,16.9227,16.9366,16.9088,16.9296,1273700.0
2005-04-20 15:20:00,24.41,24.41,24.36,24.4,1055200.0,16.9296,16.9296,16.895,16.9227,1055200.0
2005-04-20 15:25:00,24.39,24.42,24.38,24.38,780900.0,16.9158,16.9366,16.9088,16.9088,780900.0
2005-04-20 15:30:00,24.39,24.41,24.37,24.4,1227500.0,16.9158,16.9296,16.9019,16.9227,1227500.0
2005-04-20 15:35:00,24.39,24.4,24.33,24.35,1540200.0,16.9158,16.9227,16.8742,16.888,1540200.0
2005-04-20 15:40:00,24.36,24.37,24.31,24.34,2111800.0,16.895,16.9019,16.8603,16.8811,2111800.0
2005-04-20 15:45:00,24.33,24.35,24.3,24.32,1718700.0,16.8742,16.888,16.8534,16.8672,1718700.0
2005-04-20 15:50:00,24.32,24.38,24.32,24.37,1522200.0,16.8672,16.9088,16.8672,16.9019,1522200.0
2005-04-20 15:55:00,24.36,24.4,24.33,24.33,2038300.0,16.895,16.9227,16.8742,16.8742,2038300.0
2005-04-21 09:30:00,24.48,24.59,24.47,24.59,2140000.0,16.9782,17.0545,16.9713,17.0545,2140000.0
2005-04-21 09:35:00,24.59,24.64,24.57,24.61,1469700.0,17.0545,17.0892,17.0406,17.0684,1469700.0
2005-04-21 09:40:00,24.61,24.64,24.58,24.59,1353000.0,17.0684,17.0892,17.0476,17.0545,1353000.0
2005-04-21 09:45:00,24.59,24.62,24.51,24.52,1726500.0,17.0545,17.0753,16.999,17.0059,1726500.0
2005-04-21 09:50:00,24.52,24.57,24.51,24.53,1023500.0,17.0059,17.0406,16.999,17.0129,1023500.0
2005-04-21 09:55:00,24.54,24.63,24.53,24.61,993500.0,17.0198,17.0822,17.0129,17.0684,993500.0
2005-04-21 10:00:00,24.62,24.64,24.58,24.6,1860500.0,17.0753,17.0892,17.0476,17.0614,1860500.0
2005-04-21 10:05:00,24.6,24.65,24.53,24.63,1769600.0,17.0614,17.0961,17.0129,17.0822,1769600.0
2005-04-21 10:10:00,24.62,24.66,24.59,24.66,1164800.0,17.0753,17.103,17.0545,17.103,1164800.0
2005-04-21 10:15:00,24.65,24.66,24.58,24.61,1433600.0,17.0961,17.103,17.0476,17.0684,1433600.0
2005-04-21 10:20:00,24.61,24.66,24.61,24.65,802100.0,17.0684,17.103,17.0684,17.0961,802100.0
2005-04-21 10:25:00,24.66,24.68,24.63,24.67,737800.0,17.103,17.1169,17.0822,17.11,737800.0
2005-04-21 10:30:00,24.68,24.75,24.67,24.75,1786700.0,17.1169,17.1655,17.11,17.1655,1786700.0
2005-04-21 10:35:00,24.75,24.77,24.69,24.72,1691900.0,17.1655,17.1793,17.1238,17.1447,1691900.0
2005-04-21 10:40:00,24.71,24.74,24.68,24.68,952500.0,17.1377,17.1585,17.1169,17.1169,952500.0
2005-04-21 10:45:00,24.69,24.7,24.65,24.66,1348000.0,17.1238,17.1308,17.0961,17.103,1348000.0
2005-04-21 10:50:00,24.66,24.73,24.66,24.73,648600.0,17.103,17.1516,17.103,17.1516,648600.0
2005-04-21 10:55:00,24.73,24.76,24.71,24.73,1108600.0,17.1516,17.1724,17.1377,17.1516,1108600.0
2005-04-21 11:00:00,24.74,24.75,24.71,24.73,910200.0,17.1585,17.1655,17.1377,17.1516,910200.0
2005-04-21 11:05:00,24.73,24.78,24.73,24.77,3193900.0,17.1516,17.1863,17.1516,17.1793,3193900.0
2005-04-21 11:10:00,24.77,24.78,24.72,24.73,1483100.0,17.1793,17.1863,17.1447,17.1516,1483100.0
2005-04-21 11:15:00,24.73,24.74,24.68,24.7,712300.0,17.1516,17.1585,17.1169,17.1308,712300.0
2005-04-21 11:20:00,24.69,24.76,24.68,24.74,1053500.0,17.1238,17.1724,17.1169,17.1585,1053500.0
2005-04-21 11:25:00,24.73,24.76,24.72,24.76,470000.0,17.1516,17.1724,17.1447,17.1724,470000.0
2005-04-21 11:30:00,24.76,24.79,24.76,24.78,548200.0,17.1724,17.1932,17.1724,17.1863,548200.0
2005-04-21 11:35:00,24.79,24.82,24.76,24.81,805600.0,17.1932,17.214,17.1724,17.2071,805600.0
2005-04-21 11:40:00,24.8,24.86,24.79,24.85,1289900.0,17.2001,17.2417,17.1932,17.2348,1289900.0
2005-04-21 11:45:00,24.85,24.88,24.83,24.87,912300.0,17.2348,17.2556,17.2209,17.2487,912300.0
2005-04-21 11:50:00,24.86,24.89,24.84,24.88,770500.0,17.2417,17.2626,17.2279,17.2556,770500.0
2005-04-21 11:55:00,24.87,24.9,24.86,24.88,972700.0,17.2487,17.2695,17.2417,17.2556,972700.0
2005-04-21 12:00:00,24.89,24.99,24.88,24.93,1631400.0,17.2626,17.3319,17.2556,17.2903,1631400.0
2005-04-21 12:05:00,24.94,24.98,24.93,24.96,1112500.0,17.2972,17.325,17.2903,17.3111,1112500.0
2005-04-21 12:10:00,24.96,25.01,24.96,24.99,1189700.0,17.3111,17.3458,17.3111,17.3319,1189700.0
2005-04-21 12:15:00,24.99,25.03,24.97,25.02,1802100.0,17.3319,17.3597,17.318,17.3527,1802100.0
2005-04-21 12:20:00,25.01,25.09,25.01,25.07,2097100.0,17.3458,17.4013,17.3458,17.3874,2097100.0
2005-04-21 12:25:00,25.06,25.07,25.0,25.06,1397600.0,17.3805,17.3874,17.3388,17.3805,1397600.0
2005-04-21 12:30:00,25.05,25.06,25.0,25.03,764700.0,17.3735,17.3805,17.3388,17.3597,764700.0
2005-04-21 12:35:00,25.02,25.05,25.02,25.03,698800.0,17.3527,17.3735,17.3527,17.3597,698800.0
2005-04-21 12:40:00,25.02,25.03,25.0,25.0,1103300.0,17.3527,17.3597,17.3388,17.3388,1103300.0
2005-04-21 12:45:00,25.0,25.07,25.0,25.07,1041300.0,17.3388,17.3874,17.3388,17.3874,1041300.0
2005-04-21 12:50:00,25.07,25.07,25.0,25.0,919900.0,17.3874,17.3874,17.3388,17.3388,919900.0
2005-04-21 12:55:00,25.0,25.02,24.98,25.01,1246600.0,17.3388,17.3527,17.325,17.3458,1246600.0
2005-04-21 13:00:00,25.01,25.04,25.01,25.03,461500.0,17.3458,17.3666,17.3458,17.3597,461500.0
2005-04-21 13:05:00,25.03,25.05,25.02,25.03,277900.0,17.3597,17.3735,17.3527,17.3597,277900.0
2005-04-21 13:10:00,25.03,25.08,25.03,25.07,501300.0,17.3597,17.3943,17.3597,17.3874,501300.0
2005-04-21 13:15:00,25.07,25.1,25.06,25.07,860400.0,17.3874,17.4082,17.3805,17.3874,860400.0
2005-04-21 13:20:00,25.07,25.08,25.04,25.05,390500.0,17.3874,17.3943,17.3666,17.3735,390500.0
2005-04-21 13:25:00,25.05,25.05,25.03,25.03,198900.0,17.3735,17.3735,17.3597,17.3597,198900.0
2005-04-21 13:30:00,25.03,25.05,25.03,25.04,407200.0,17.3597,17.3735,17.3597,17.3666,407200.0
2005-04-21 13:35:00,25.04,25.08,25.04,25.07,462800.0,17.3666,17.3943,17.3666,17.3874,462800.0
2005-04-21 13:40:00,25.08,25.09,25.07,25.07,383300.0,17.3943,17.4013,17.3874,17.3874,383300.0
2005-04-21 13:45:00,25.08,25.09,25.07,25.08,436000.0,17.3943,17.4013,17.3874,17.3943,436000.0
2005-04-21 13:50:00,25.09,25.11,25.06,25.1,1389700.0,17.4013,17.4151,17.3805,17.4082,1389700.0
2005-04-21 13:55:00,25.1,25.15,25.1,25.15,1198400.0,17.4082,17.4429,17.4082,17.4429,1198400.0
2005-04-21 14:00:00,25.15,25.21,25.15,25.18,1224300.0,17.4429,17.4845,17.4429,17.4637,1224300.0
2005-04-21 14:05:00,25.19,25.25,25.18,25.23,951200.0,17.4706,17.5122,17.4637,17.4984,951200.0
2005-04-21 14:10:00,25.23,25.39,25.23,25.28,1644900.0,17.4984,17.6093,17.4984,17.533,1644900.0
2005-04-21 14:15:00,25.28,25.33,25.27,25.3,1941100.0,17.533,17.5677,17.5261,17.5469,1941100.0
2005-04-21 14:20:00,25.3,25.34,25.29,25.33,1018200.0,17.5469,17.5747,17.54,17.5677,1018200.0
2005-04-21 14:25:00,25.34,25.35,25.29,25.29,882500.0,17.5747,17.5816,17.54,17.54,882500.0
2005-04-21 14:30:00,25.29,25.3,25.25,25.27,791500.0,17.54,17.5469,17.5122,17.5261,791500.0
2005-04-21 14:35:00,25.27,25.28,25.21,25.21,1200200.0,17.5261,17.533,17.4845,17.4845,1200200.0
2005-04-21 14:40:00,25.21,25.22,25.18,25.21,797000.0,17.4845,17.4914,17.4637,17.4845,797000.0
2005-04-21 14:45:00,25.21,25.22,25.16,25.19,746200.0,17.4845,17.4914,17.4498,17.4706,746200.0
2005-04-21 14:50:00,25.18,25.2,25.17,25.19,642700.0,17.4637,17.4776,17.4568,17.4706,642700.0
2005-04-21 14:55:00,25.2,25.21,25.11,25.16,1105500.0,17.4776,17.4845,17.4151,17.4498,1105500.0
2005-04-21 15:00:00,25.16,25.21,25.15,25.18,828700.0,17.4498,17.4845,17.4429,17.4637,828700.0
2005-04-21 15:05:00,25.18,25.19,25.13,25.16,1652900.0,17.4637,17.4706,17.429,17.4498,1652900.0
2005-04-21 15:10:00,25.16,25.17,25.1,25.1,835000.0,17.4498,17.4568,17.4082,17.4082,835000.0
2005-04-21 15:15:00,25.1,25.15,25.1,25.15,873900.0,17.4082,17.4429,17.4082,17.4429,873900.0
2005-04-21 15:20:00,25.15,25.17,25.14,25.16,1105700.0,17.4429,17.4568,17.4359,17.4498,1105700.0
2005-04-21 15:25:00,25.16,25.2,25.12,25.2,990800.0,17.4498,17.4776,17.4221,17.4776,990800.0
2005-04-21 15:30:00,25.2,25.25,25.19,25.23,1579800.0,17.4776,17.5122,17.4706,17.4984,1579800.0
2005-04-21 15:35:00,25.23,25.24,25.19,25.22,1327700.0,17.4984,17.5053,17.4706,17.4914,1327700.0
2005-04-21 15:40:00,25.23,25.26,25.22,25.24,1224800.0,17.4984,17.5192,17.4914,17.5053,1224800.0
2005-04-21 15:45:00,25.24,25.24,25.15,25.17,1456400.0,17.5053,17.5053,17.4429,17.4568,1456400.0
2005-04-21 15:50:00,25.17,25.2,25.16,25.17,1415700.0,17.4568,17.4776,17.4498,17.4568,1415700.0
2005-04-21 15:55:00,25.17,25.31,25.15,25.28,3318200.0,17.4568,17.5538,17.4429,17.533,3318200.0
2005-04-22 09:30:00,25.05,25.13,25.04,25.07,2341000.0,17.3735,17.429,17.3666,17.3874,2341000.0
2005-04-22 09:35:00,25.07,25.15,25.07,25.14,823800.0,17.3874,17.4429,17.3874,17.4359,823800.0
2005-04-22 09:40:00,25.15,25.22,25.14,25.15,1275800.0,17.4429,17.4914,17.4359,17.4429,1275800.0
2005-04-22 09:45:00,25.15,25.2,25.15,25.2,946200.0,17.4429,17.4776,17.4429,17.4776,946200.0
2005-04-22 09:50:00,25.2,25.2,25.16,25.19,607700.0,17.4776,17.4776,17.4498,17.4706,607700.0
2005-04-22 09:55:00,25.19,25.25,25.15,25.21,935700.0,17.4706,17.5122,17.4429,17.4845,935700.0
2005-04-22 10:00:00,25.2,25.24,25.2,25.2,820200.0,17.4776,17.5053,17.4776,17.4776,820200.0
2005-04-22 10:05:00,25.2,25.21,25.16,25.17,512400.0,17.4776,17.4845,17.4498,17.4568,512400.0
2005-04-22 10:10:00,25.17,25.21,25.17,25.19,464900.0,17.4568,17.4845,17.4568,17.4706,464900.0
2005-04-22 10:15:00,25.19,25.22,25.16,25.18,831900.0,17.4706,17.4914,17.4498,17.4637,831900.0
2005-04-22 10:20:00,25.17,25.18,25.1,25.11,951500.0,17.4568,17.4637,17.4082,17.4151,951500.0
2005-04-22 10:25:00,25.11,25.14,25.08,25.14,765900.0,17.4151,17.4359,17.3943,17.4359,765900.0
2005-04-22 10:30:00,25.14,25.14,25.1,25.11,614900.0,17.4359,17.4359,17.4082,17.4151,614900.0
2005-04-22 10:35:00,25.11,25.16,25.11,25.15,880500.0,17.4151,17.4498,17.4151,17.4429,880500.0
2005-04-22 10:40:00,25.15,25.22,25.14,25.14,382900.0,17.4429,17.4914,17.4359,17.4359,382900.0
2005-04-22 10:45:00,25.14,25.19,25.13,25.18,796800.0,17.4359,17.4706,17.429,17.4637,796800.0
2005-04-22 10:50:00,25.18,25.2,25.13,25.17,1078000.0,17.4637,17.4776,17.429,17.4568,1078000.0
2005-04-22 10:55:00,25.17,25.19,25.14,25.16,1493000.0,17.4568,17.4706,17.4359,17.4498,1493000.0
2005-04-22 11:00:00,25.16,25.19,25.15,25.17,951500.0,17.4498,17.4706,17.4429,17.4568,951500.0
2005-04-22 11:05:00,25.17,25.18,25.08,25.09,1418800.0,17.4568,17.4637,17.3943,17.4013,1418800.0
2005-04-22 11:10:00,25.08,25.15,25.07,25.09,710800.0,17.3943,17.4429,17.3874,17.4013,710800.0
2005-04-22 11:15:00,25.09,25.12,25.08,25.1,1115800.0,17.4013,17.4221,17.3943,17.4082,1115800.0
2005-04-22 11:20:00,25.1,25.12,25.09,25.1,1009000.0,17.4082,17.4221,17.4013,17.4082,1009000.0
2005-04-22 11:25:00,25.12,25.12,25.08,25.09,662600.0,17.4221,17.4221,17.3943,17.4013,662600.0
2005-04-22 11:30:00,25.08,25.11,25.08,25.09,337400.0,17.3943,17.4151,17.3943,17.4013,337400.0
2005-04-22 11:35:00,25.09,25.13,25.09,25.12,813600.0,17.4013,17.429,17.4013,17.4221,813600.0
2005-04-22 11:40:00,25.12,25.13,25.08,25.09,436300.0,17.4221,17.429,17.3943,17.4013,436300.0
2005-04-22 11:45:00,25.08,25.12,25.08,25.11,600000.0,17.3943,17.4221,17.3943,17.4151,600000.0
2005-04-22 11:50:00,25.11,25.14,25.11,25.11,484500.0,17.4151,17.4359,17.4151,17.4151,484500.0
2005-04-22 11:55:00,25.12,25.12,25.08,25.09,1008500.0,17.4221,17.4221,17.3943,17.4013,1008500.0
2005-04-22 12:00:00,25.09,25.09,25.04,25.04,863400.0,17.4013,17.4013,17.3666,17.3666,863400.0
2005-04-22 12:05:00,25.04,25.05,24.99,25.0,1763400.0,17.3666,17.3735,17.3319,17.3388,1763400.0
2005-04-22 12:10:00,25.0,25.03,24.98,25.01,726300.0,17.3388,17.3597,17.325,17.3458,726300.0
2005-04-22 12:15:00,25.01,25.05,24.99,25.05,719200.0,17.3458,17.3735,17.3319,17.3735,719200.0
2005-04-22 12:20:00,25.05,25.07,25.02,25.05,622500.0,17.3735,17.3874,17.3527,17.3735,622500.0
2005-04-22 12:25:00,25.04,25.06,25.04,25.05,292100.0,17.3666,17.3805,17.3666,17.3735,292100.0
2005-04-22 12:30:00,25.05,25.06,25.03,25.04,351300.0,17.3735,17.3805,17.3597,17.3666,351300.0
2005-04-22 12:35:00,25.04,25.09,25.04,25.08,268200.0,17.3666,17.4013,17.3666,17.3943,268200.0
2005-04-22 12:40:00,25.08,25.12,25.08,25.11,703400.0,17.3943,17.4221,17.3943,17.4151,703400.0
2005-04-22 12:45:00,25.11,25.11,25.09,25.1,176700.0,17.4151,17.4151,17.4013,17.4082,176700.0
2005-04-22 12:50:00,25.11,25.14,25.09,25.09,986100.0,17.4151,17.4359,17.4013,17.4013,986100.0
2005-04-22 12:55:00,25.1,25.12,25.09,25.09,511100.0,17.4082,17.4221,17.4013,17.4013,511100.0
2005-04-22 13:00:00,25.09,25.14,25.09,25.11,546100.0,17.4013,17.4359,17.4013,17.4151,546100.0
2005-04-22 13:05:00,25.11,25.12,25.08,25.1,371600.0,17.4151,17.4221,17.3943,17.4082,371600.0
2005-04-22 13:10:00,25.1,25.13,25.07,25.08,472700.0,17.4082,17.429,17.3874,17.3943,472700.0
2005-04-22 13:15:00,25.07,25.12,25.07,25.09,699400.0,17.3874,17.4221,17.3874,17.4013,699400.0
2005-04-22 13:20:00,25.09,25.11,25.07,25.08,328600.0,17.4013,17.4151,17.3874,17.3943,328600.0
2005-04-22 13:25:00,25.08,25.1,25.08,25.09,176100.0,17.3943,17.4082,17.3943,17.4013,176100.0
2005-04-22 13:30:00,25.1,25.11,25.08,25.09,444500.0,17.4082,17.4151,17.3943,17.4013,444500.0
2005-04-22 13:35:00,25.09,25.11,25.08,25.1,425600.0,17.4013,17.4151,17.3943,17.4082,425600.0
2005-04-22 13:40:00,25.11,25.13,25.07,25.09,691300.0,17.4151,17.429,17.3874,17.4013,691300.0
2005-04-22 13:45:00,25.09,25.13,25.08,25.11,520700.0,17.4013,17.429,17.3943,17.4151,520700.0
2005-04-22 13:50:00,25.11,25.14,25.11,25.12,728000.0,17.4151,17.4359,17.4151,17.4221,728000.0
2005-04-22 13:55:00,25.12,25.16,25.11,25.13,708300.0,17.4221,17.4498,17.4151,17.429,708300.0
2005-04-22 14:00:00,25.13,25.14,25.11,25.12,500000.0,17.429,17.4359,17.4151,17.4221,500000.0
2005-04-22 14:05:00,25.12,25.14,25.1,25.11,618400.0,17.4221,17.4359,17.4082,17.4151,618400.0
2005-04-22 14:10:00,25.12,25.14,25.1,25.1,407200.0,17.4221,17.4359,17.4082,17.4082,407200.0
2005-04-22 14:15:00,25.1,25.12,25.07,25.11,746700.0,17.4082,17.4221,17.3874,17.4151,746700.0
2005-04-22 14:20:00,25.1,25.11,25.05,25.05,1105700.0,17.4082,17.4151,17.3735,17.3735,1105700.0
2005-04-22 14:25:00,25.06,25.1,25.04,25.09,1096200.0,17.3805,17.4082,17.3666,17.4013,1096200.0
2005-04-22 14:30:00,25.09,25.1,25.06,25.09,694500.0,17.4013,17.4082,17.3805,17.4013,694500.0
2005-04-22 14:35:00,25.09,25.09,25.01,25.01,1552100.0,17.4013,17.4013,17.3458,17.3458,1552100.0
2005-04-22 14:40:00,25.01,25.03,24.99,25.0,1301800.0,17.3458,17.3597,17.3319,17.3388,1301800.0
2005-04-22 14:45:00,25.0,25.01,24.9,24.91,2285500.0,17.3388,17.3458,17.2695,17.2764,2285500.0
2005-04-22 14:50:00,24.91,24.98,24.91,24.95,1313600.0,17.2764,17.325,17.2764,17.3042,1313600.0
2005-04-22 14:55:00,24.95,24.96,24.92,24.93,748900.0,17.3042,17.3111,17.2834,17.2903,748900.0
2005-04-22 15:00:00,24.93,25.1,24.91,24.93,1428600.0,17.2903,17.4082,17.2764,17.2903,1428600.0
2005-04-22 15:05:00,24.94,24.95,24.9,24.92,922200.0,17.2972,17.3042,17.2695,17.2834,922200.0
2005-04-22 15:10:00,24.91,24.91,24.87,24.88,1409400.0,17.2764,17.2764,17.2487,17.2556,1409400.0
2005-04-22 15:15:00,24.88,24.97,24.86,24.91,1830200.0,17.2556,17.318,17.2417,17.2764,1830200.0
2005-04-22 15:20:00,24.91,24.92,24.85,24.87,1413900.0,17.2764,17.2834,17.2348,17.2487,1413900.0
2005-04-22 15:25:00,24.87,24.87,24.8,24.82,2014400.0,17.2487,17.2487,17.2001,17.214,2014400.0
2005-04-22 15:30:00,24.81,24.86,24.78,24.83,1721500.0,17.2071,17.2417,17.1863,17.2209,1721500.0
2005-04-22 15:35:00,24.83,24.88,24.83,24.88,2040900.0,17.2209,17.2556,17.2209,17.2556,2040900.0
2005-04-22 15:40:00,24.88,24.88,24.83,24.85,1104400.0,17.2556,17.2556,17.2209,17.2348,1104400.0
2005-04-22 15:45:00,24.85,24.87,24.79,24.81,2192700.0,17.2348,17.2487,17.1932,17.2071,2192700.0
2005-04-22 15:50:00,24.81,24.96,24.81,24.94,3386900.0,17.2071,17.3111,17.2071,17.2972,3386900.0
2005-04-22 15:55:00,24.95,25.02,24.94,24.97,3977300.0,17.3042,17.3527,17.2972,17.318,3977300.0
2005-04-25 09:30:00,25.07,25.17,25.05,25.13,2051600.0,17.3874,17.4568,17.3735,17.429,2051600.0
2005-04-25 09:35:00,25.13,25.18,25.1,25.12,1210900.0,17.429,17.4637,17.4082,17.4221,1210900.0
2005-04-25 09:40:00,25.11,25.13,25.02,25.02,1158800.0,17.4151,17.429,17.3527,17.3527,1158800.0
2005-04-25 09:45:00,25.03,25.1,25.02,25.1,1354600.0,17.3597,17.4082,17.3527,17.4082,1354600.0
2005-04-25 09:50:00,25.09,25.13,25.07,25.13,704000.0,17.4013,17.429,17.3874,17.429,704000.0
2005-04-25 09:55:00,25.13,25.15,25.11,25.12,408400.0,17.429,17.4429,17.4151,17.4221,408400.0
2005-04-25 10:00:00,25.12,25.17,25.1,25.12,636100.0,17.4221,17.4568,17.4082,17.4221,636100.0
2005-04-25 10:05:00,25.12,25.2,25.11,25.19,947600.0,17.4221,17.4776,17.4151,17.4706,947600.0
2005-04-25 10:10:00,25.19,25.28,25.19,25.24,2013800.0,17.4706,17.533,17.4706,17.5053,2013800.0
2005-04-25 10:15:00,25.24,25.25,25.17,25.2,1181200.0,17.5053,17.5122,17.4568,17.4776,1181200.0
2005-04-25 10:20:00,25.2,25.21,25.17,25.17,564900.0,17.4776,17.4845,17.4568,17.4568,564900.0
2005-04-25 10:25:00,25.17,25.2,25.16,25.19,466300.0,17.4568,17.4776,17.4498,17.4706,466300.0
2005-04-25 10:30:00,25.2,25.23,25.19,25.19,477400.0,17.4776,17.4984,17.4706,17.4706,477400.0
2005-04-25 10:35:00,25.2,25.22,25.17,25.2,561200.0,17.4776,17.4914,17.4568,17.4776,561200.0
2005-04-25 10:40:00,25.19,25.21,25.18,25.19,240700.0,17.4706,17.4845,17.4637,17.4706,240700.0
2005-04-25 10:45:00,25.19,25.19,25.15,25.16,400600.0,17.4706,17.4706,17.4429,17.4498,400600.0
2005-04-25 10:50:00,25.15,25.16,25.12,25.14,639300.0,17.4429,17.4498,17.4221,17.4359,639300.0
2005-04-25 10:55:00,25.15,25.16,25.13,25.13,270500.0,17.4429,17.4498,17.429,17.429,270500.0
2005-04-25 11:00:00,25.13,25.19,25.13,25.19,476100.0,17.429,17.4706,17.429,17.4706,476100.0
2005-04-25 11:05:00,25.19,25.22,25.18,25.18,560400.0,17.4706,17.4914,17.4637,17.4637,560400.0
2005-04-25 11:10:00,25.18,25.24,25.16,25.16,571800.0,17.4637,17.5053,17.4498,17.4498,571800.0
2005-04-25 11:15:00,25.16,25.17,25.13,25.13,416400.0,17.4498,17.4568,17.429,17.429,416400.0
2005-04-25 11:20:00,25.14,25.16,25.13,25.13,433800.0,17.4359,17.4498,17.429,17.429,433800.0
2005-04-25 11:25:00,25.13,25.15,25.13,25.13,367800.0,17.429,17.4429,17.429,17.429,367800.0
2005-04-25 11:30:00,25.13,25.16,25.12,25.13,731100.0,17.429,17.4498,17.4221,17.429,731100.0
2005-04-25 11:35:00,25.14,25.15,25.13,25.14,269400.0,17.4359,17.4429,17.429,17.4359,269400.0
2005-04-25 11:40:00,25.15,25.15,25.12,25.12,354300.0,17.4429,17.4429,17.4221,17.4221,354300.0
2005-04-25 11:45:00,25.12,25.16,25.12,25.15,413100.0,17.4221,17.4498,17.4221,17.4429,413100.0
2005-04-25 11:50:00,25.16,25.17,25.13,25.13,328600.0,17.4498,17.4568,17.429,17.429,328600.0
2005-04-25 11:55:00,25.14,25.15,25.13,25.14,164300.0,17.4359,17.4429,17.429,17.4359,164300.0
2005-04-25 12:00:00,25.14,25.15,25.11,25.11,400700.0,17.4359,17.4429,17.4151,17.4151,400700.0
2005-04-25 12:05:00,25.11,25.14,25.08,25.12,641600.0,17.4151,17.4359,17.3943,17.4221,641600.0
2005-04-25 12:10:00,25.11,25.13,25.09,25.09,538300.0,17.4151,17.429,17.4013,17.4013,538300.0
2005-04-25 12:15:00,25.09,25.1,25.06,25.1,444800.0,17.4013,17.4082,17.3805,17.4082,444800.0
2005-04-25 12:20:00,25.09,25.1,25.05,25.08,616000.0,17.4013,17.4082,17.3735,17.3943,616000.0
2005-04-25 12:25:00,25.08,25.09,25.04,25.04,381500.0,17.3943,17.4013,17.3666,17.3666,381500.0
2005-04-25 12:30:00,25.04,25.05,25.03,25.03,403300.0,17.3666,17.3735,17.3597,17.3597,403300.0
2005-04-25 12:35:00,25.03,25.04,25.02,25.03,295500.0,17.3597,17.3666,17.3527,17.3597,295500.0
2005-04-25 12:40:00,25.03,25.07,25.02,25.02,776700.0,17.3597,17.3874,17.3527,17.3527,776700.0
2005-04-25 12:45:00,25.03,25.03,24.99,24.99,403600.0,17.3597,17.3597,17.3319,17.3319,403600.0
2005-04-25 12:50:00,24.99,25.03,24.98,25.03,663100.0,17.3319,17.3597,17.325,17.3597,663100.0
2005-04-25 12:55:00,25.03,25.06,25.03,25.04,434700.0,17.3597,17.3805,17.3597,17.3666,434700.0
2005-04-25 13:00:00,25.05,25.12,25.04,25.11,998900.0,17.3735,17.4221,17.3666,17.4151,998900.0
2005-04-25 13:05:00,25.11,25.12,25.09,25.11,590700.0,17.4151,17.4221,17.4013,17.4151,590700.0
2005-04-25 13:10:00,25.12,25.13,25.11,25.11,357400.0,17.4221,17.429,17.4151,17.4151,357400.0
2005-04-25 13:15:00,25.11,25.13,25.11,25.11,171200.0,17.4151,17.429,17.4151,17.4151,171200.0
2005-04-25 13:20:00,25.12,25.12,25.09,25.1,300900.0,17.4221,17.4221,17.4013,17.4082,300900.0
2005-04-25 13:25:00,25.1,25.11,25.1,25.1,179600.0,17.4082,17.4151,17.4082,17.4082,179600.0
2005-04-25 13:30:00,25.1,25.17,25.09,25.14,1394900.0,17.4082,17.4568,17.4013,17.4359,1394900.0
2005-04-25 13:35:00,25.14,25.16,25.13,25.15,274100.0,17.4359,17.4498,17.429,17.4429,274100.0
2005-04-25 13:40:00,25.15,25.16,25.11,25.11,442900.0,17.4429,17.4498,17.4151,17.4151,442900.0
2005-04-25 13:45:00,25.11,25.12,25.03,25.04,1325900.0,17.4151,17.4221,17.3597,17.3666,1325900.0
2005-04-25 13:50:00,25.04,25.07,25.02,25.02,353900.0,17.3666,17.3874,17.3527,17.3527,353900.0
2005-04-25 13:55:00,25.02,25.05,25.0,25.01,892900.0,17.3527,17.3735,17.3388,17.3458,892900.0
2005-04-25 14:00:00,25.01,25.05,25.01,25.03,328800.0,17.3458,17.3735,17.3458,17.3597,328800.0
2005-04-25 14:05:00,25.03,25.05,25.01,25.01,397900.0,17.3597,17.3735,17.3458,17.3458,397900.0
2005-04-25 14:10:00,25.01,25.04,25.01,25.03,606400.0,17.3458,17.3666,17.3458,17.3597,606400.0
2005-04-25 14:15:00,25.02,25.04,25.01,25.01,297800.0,17.3527,17.3666,17.3458,17.3458,297800.0
2005-04-25 14:20:00,25.01,25.03,25.0,25.01,567200.0,17.3458,17.3597,17.3388,17.3458,567200.0
2005-04-25 14:25:00,25.01,25.04,25.0,25.03,524400.0,17.3458,17.3666,17.3388,17.3597,524400.0
2005-04-25 14:30:00,25.03,25.04,25.02,25.03,343200.0,17.3597,17.3666,17.3527,17.3597,343200.0
2005-04-25 14:35:00,25.04,25.04,25.02,25.02,174700.0,17.3666,17.3666,17.3527,17.3527,174700.0
2005-04-25 14:40:00,25.02,25.06,25.02,25.05,549400.0,17.3527,17.3805,17.3527,17.3735,549400.0
2005-04-25 14:45:00,25.05,25.05,24.99,25.01,892800.0,17.3735,17.3735,17.3319,17.3458,892800.0
2005-04-25 14:50:00,25.01,25.02,24.96,24.98,835500.0,17.3458,17.3527,17.3111,17.325,835500.0
2005-04-25 14:55:00,24.98,25.0,24.97,24.97,546900.0,17.325,17.3388,17.318,17.318,546900.0
2005-04-25 15:00:00,24.97,24.98,24.91,24.97,1419200.0,17.318,17.325,17.2764,17.318,1419200.0
2005-04-25 15:05:00,24.97,24.98,24.94,24.95,1111800.0,17.318,17.325,17.2972,17.3042,1111800.0
2005-04-25 15:10:00,24.95,25.0,24.95,24.96,951400.0,17.3042,17.3388,17.3042,17.3111,951400.0
2005-04-25 15:15:00,24.96,24.96,24.86,24.88,1895700.0,17.3111,17.3111,17.2417,17.2556,1895700.0
2005-04-25 15:20:00,24.88,24.98,24.87,24.92,2260400.0,17.2556,17.325,17.2487,17.2834,2260400.0
2005-04-25 15:25:00,24.92,24.97,24.9,24.94,1102800.0,17.2834,17.318,17.2695,17.2972,1102800.0
2005-04-25 15:30:00,24.93,24.99,24.9,24.97,1097900.0,17.2903,17.3319,17.2695,17.318,1097900.0
2005-04-25 15:35:00,24.97,24.98,24.92,24.94,1256500.0,17.318,17.325,17.2834,17.2972,1256500.0
2005-04-25 15:40:00,24.94,24.97,24.93,24.96,615800.0,17.2972,17.318,17.2903,17.3111,615800.0
2005-04-25 15:45:00,24.97,24.99,24.93,24.98,797200.0,17.318,17.3319,17.2903,17.325,797200.0
2005-04-25 15:50:00,24.98,25.01,24.95,24.99,692800.0,17.325,17.3458,17.3042,17.3319,692800.0
2005-04-25 15:55:00,24.99,25.02,24.96,24.98,1540500.0,17.3319,17.3527,17.3111,17.325,1540500.0
2005-04-26 09:30:00,24.93,25.04,24.91,25.03,1656300.0,17.2903,17.3666,17.2764,17.3597,1656300.0
2005-04-26 09:35:00,25.04,25.14,25.0,25.13,1974800.0,17.3666,17.4359,17.3388,17.429,1974800.0
2005-04-26 09:40:00,25.13,25.2,24.96,25.1,1166000.0,17.429,17.4776,17.3111,17.4082,1166000.0
2005-04-26 09:45:00,25.1,25.11,25.07,25.1,670400.0,17.4082,17.4151,17.3874,17.4082,670400.0
2005-04-26 09:50:00,25.1,25.25,25.09,25.14,1057600.0,17.4082,17.5122,17.4013,17.4359,1057600.0
2005-04-26 09:55:00,25.15,25.18,25.11,25.12,1279100.0,17.4429,17.4637,17.4151,17.4221,1279100.0
2005-04-26 10:00:00,25.12,25.18,25.03,25.05,2042300.0,17.4221,17.4637,17.3597,17.3735,2042300.0
2005-04-26 10:05:00,25.05,25.06,24.98,25.0,1452300.0,17.3735,17.3805,17.325,17.3388,1452300.0
2005-04-26 10:10:00,25.0,25.02,24.98,24.99,863400.0,17.3388,17.3527,17.325,17.3319,863400.0
2005-04-26 10:15:00,24.99,25.08,24.99,25.04,775300.0,17.3319,17.3943,17.3319,17.3666,775300.0
2005-04-26 10:20:00,25.04,25.07,25.01,25.02,693600.0,17.3666,17.3874,17.3458,17.3527,693600.0
2005-04-26 10:25:00,25.02,25.03,24.95,24.95,501700.0,17.3527,17.3597,17.3042,17.3042,501700.0
2005-04-26 10:30:00,24.96,24.99,24.93,24.97,569600.0,17.3111,17.3319,17.2903,17.318,569600.0
2005-04-26 10:35:00,24.97,25.01,24.97,25.01,468500.0,17.318,17.3458,17.318,17.3458,468500.0
2005-04-26 10:40:00,25.01,25.09,25.0,25.06,1434900.0,17.3458,17.4013,17.3388,17.3805,1434900.0
2005-04-26 10:45:00,25.05,25.12,25.05,25.09,926500.0,17.3735,17.4221,17.3735,17.4013,926500.0
2005-04-26 10:50:00,25.09,25.19,25.07,25.18,1128000.0,17.4013,17.4706,17.3874,17.4637,1128000.0
2005-04-26 10:55:00,25.19,25.19,25.14,25.17,819000.0,17.4706,17.4706,17.4359,17.4568,819000.0
2005-04-26 11:00:00,25.17,25.18,25.13,25.13,277100.0,17.4568,17.4637,17.429,17.429,277100.0
2005-04-26 11:05:00,25.14,25.15,25.12,25.13,327900.0,17.4359,17.4429,17.4221,17.429,327900.0
2005-04-26 11:10:00,25.13,25.17,25.12,25.16,366000.0,17.429,17.4568,17.4221,17.4498,366000.0
2005-04-26 11:15:00,25.16,25.17,25.14,25.14,320500.0,17.4498,17.4568,17.4359,17.4359,320500.0
2005-04-26 11:20:00,25.14,25.15,25.07,25.13,733800.0,17.4359,17.4429,17.3874,17.429,733800.0
2005-04-26 11:25:00,25.14,25.14,25.09,25.09,224200.0,17.4359,17.4359,17.4013,17.4013,224200.0
2005-04-26 11:30:00,25.1,25.13,25.1,25.1,493800.0,17.4082,17.429,17.4082,17.4082,493800.0
2005-04-26 11:35:00,25.1,25.15,25.1,25.14,314300.0,17.4082,17.4429,17.4082,17.4359,314300.0
2005-04-26 11:40:00,25.15,25.17,25.14,25.15,228400.0,17.4429,17.4568,17.4359,17.4429,228400.0
2005-04-26 11:45:00,25.15,25.16,25.11,25.13,467200.0,17.4429,17.4498,17.4151,17.429,467200.0
2005-04-26 11:50:00,25.14,25.14,25.11,25.12,170000.0,17.4359,17.4359,17.4151,17.4221,170000.0
2005-04-26 11:55:00,25.11,25.12,25.08,25.09,185500.0,17.4151,17.4221,17.3943,17.4013,185500.0
2005-04-26 12:00:00,25.08,25.1,25.08,25.09,198500.0,17.3943,17.4082,17.3943,17.4013,198500.0
2005-04-26 12:05:00,25.09,25.1,25.07,25.08,410900.0,17.4013,17.4082,17.3874,17.3943,410900.0
2005-04-26 12:10:00,25.09,25.09,25.05,25.05,638500.0,17.4013,17.4013,17.3735,17.3735,638500.0
2005-04-26 12:15:00,25.05,25.06,25.04,25.04,197600.0,17.3735,17.3805,17.3666,17.3666,197600.0
2005-04-26 12:20:00,25.04,25.05,25.03,25.04,208200.0,17.3666,17.3735,17.3597,17.3666,208200.0
2005-04-26 12:25:00,25.03,25.05,25.03,25.05,93600.0,17.3597,17.3735,17.3597,17.3735,93600.0
2005-04-26 12:30:00,25.04,25.07,25.04,25.06,257500.0,17.3666,17.3874,17.3666,17.3805,257500.0
2005-04-26 12:35:00,25.06,25.07,24.98,24.98,626600.0,17.3805,17.3874,17.325,17.325,626600.0
2005-04-26 12:40:00,24.98,25.04,24.98,25.03,535400.0,17.325,17.3666,17.325,17.3597,535400.0
2005-04-26 12:45:00,25.02,25.03,25.0,25.01,149700.0,17.3527,17.3597,17.3388,17.3458,149700.0
2005-04-26 12:50:00,25.01,25.03,25.0,25.01,254200.0,17.3458,17.3597,17.3388,17.3458,254200.0
2005-04-26 12:55:00,25.01,25.04,25.01,25.03,324200.0,17.3458,17.3666,17.3458,17.3597,324200.0
2005-04-26 13:00:00,25.03,25.04,24.99,25.0,283600.0,17.3597,17.3666,17.3319,17.3388,283600.0
2005-04-26 13:05:00,24.99,25.0,24.97,24.97,414300.0,17.3319,17.3388,17.318,17.318,414300.0
2005-04-26 13:10:00,24.97,25.0,24.96,25.0,417100.0,17.318,17.3388,17.3111,17.3388,417100.0
2005-04-26 13:15:00,25.0,25.01,24.97,24.99,286300.0,17.3388,17.3458,17.318,17.3319,286300.0
2005-04-26 13:20:00,24.99,25.0,24.94,24.94,1114300.0,17.3319,17.3388,17.2972,17.2972,1114300.0
2005-04-26 13:25:00,24.94,24.95,24.91,24.93,673000.0,17.2972,17.3042,17.2764,17.2903,673000.0
2005-04-26 13:30:00,24.92,24.97,24.92,24.96,1109400.0,17.2834,17.318,17.2834,17.3111,1109400.0
2005-04-26 13:35:00,24.96,24.97,24.94,24.94,608500.0,17.3111,17.318,17.2972,17.2972,608500.0
2005-04-26 13:40:00,24.94,24.98,24.94,24.96,652400.0,17.2972,17.325,17.2972,17.3111,652400.0
2005-04-26 13:45:00,24.95,24.99,24.95,24.97,515500.0,17.3042,17.3319,17.3042,17.318,515500.0
2005-04-26 13:50:00,24.97,25.05,24.97,24.98,672600.0,17.318,17.3735,17.318,17.325,672600.0
2005-04-26 13:55:00,24.99,25.01,24.96,24.99,725800.0,17.3319,17.3458,17.3111,17.3319,725800.0
2005-04-26 14:00:00,24.99,24.99,24.95,24.95,229200.0,17.3319,17.3319,17.3042,17.3042,229200.0
2005-04-26 14:05:00,24.95,24.96,24.91,24.94,688400.0,17.3042,17.3111,17.2764,17.2972,688400.0
2005-04-26 14:10:00,24.94,24.97,24.92,24.92,543100.0,17.2972,17.318,17.2834,17.2834,543100.0
2005-04-26 14:15:00,24.92,24.93,24.87,24.92,1234300.0,17.2834,17.2903,17.2487,17.2834,1234300.0
2005-04-26 14:20:00,24.92,24.92,24.87,24.91,740700.0,17.2834,17.2834,17.2487,17.2764,740700.0
2005-04-26 14:25:00,24.91,24.92,24.86,24.9,473400.0,17.2764,17.2834,17.2417,17.2695,473400.0
2005-04-26 14:30:00,24.89,24.91,24.86,24.88,655200.0,17.2626,17.2764,17.2417,17.2556,655200.0
2005-04-26 14:35:00,24.88,24.94,24.88,24.92,680200.0,17.2556,17.2972,17.2556,17.2834,680200.0
2005-04-26 14:40:00,24.93,24.94,24.9,24.9,423400.0,17.2903,17.2972,17.2695,17.2695,423400.0
2005-04-26 14:45:00,24.9,24.94,24.88,24.9,733300.0,17.2695,17.2972,17.2556,17.2695,733300.0
2005-04-26 14:50:00,24.9,24.91,24.86,24.87,646800.0,17.2695,17.2764,17.2417,17.2487,646800.0
2005-04-26 14:55:00,24.87,24.89,24.82,24.85,723900.0,17.2487,17.2626,17.214,17.2348,723900.0
2005-04-26 15:00:00,24.84,24.88,24.83,24.86,806200.0,17.2279,17.2556,17.2209,17.2417,806200.0
2005-04-26 15:05:00,24.86,24.91,24.86,24.91,681700.0,17.2417,17.2764,17.2417,17.2764,681700.0
2005-04-26 15:10:00,24.9,24.94,24.9,24.92,1030000.0,17.2695,17.2972,17.2695,17.2834,1030000.0
2005-04-26 15:15:00,24.93,24.94,24.9,24.93,613600.0,17.2903,17.2972,17.2695,17.2903,613600.0
2005-04-26 15:20:00,24.93,24.98,24.92,24.96,1090500.0,17.2903,17.325,17.2834,17.3111,1090500.0
2005-04-26 15:25:00,24.95,24.98,24.92,24.94,763700.0,17.3042,17.325,17.2834,17.2972,763700.0
2005-04-26 15:30:00,24.94,24.95,24.91,24.91,641000.0,17.2972,17.3042,17.2764,17.2764,641000.0
2005-04-26 15:35:00,24.91,24.93,24.88,24.89,647200.0,17.2764,17.2903,17.2556,17.2626,647200.0
2005-04-26 15:40:00,24.89,24.9,24.84,24.87,1173700.0,17.2626,17.2695,17.2279,17.2487,1173700.0
2005-04-26 15:45:00,24.87,24.89,24.85,24.89,873600.0,17.2487,17.2626,17.2348,17.2626,873600.0
2005-04-26 15:50:00,24.89,24.89,24.8,24.83,1657100.0,17.2626,17.2626,17.2001,17.2209,1657100.0
2005-04-26 15:55:00,24.83,24.85,24.75,24.75,2028300.0,17.2209,17.2348,17.1655,17.1655,2028300.0
2005-04-27 09:30:00,24.64,24.85,24.63,24.79,2398700.0,17.0892,17.2348,17.0822,17.1932,2398700.0
2005-04-27 09:35:00,24.81,24.85,24.72,24.73,1071900.0,17.2071,17.2348,17.1447,17.1516,1071900.0
2005-04-27 09:40:00,24.73,24.83,24.73,24.81,910800.0,17.1516,17.2209,17.1516,17.2071,910800.0
2005-04-27 09:45:00,24.81,24.83,24.78,24.81,686800.0,17.2071,17.2209,17.1863,17.2071,686800.0
2005-04-27 09:50:00,24.8,24.83,24.78,24.8,645200.0,17.2001,17.2209,17.1863,17.2001,645200.0
2005-04-27 09:55:00,24.81,24.84,24.79,24.83,754900.0,17.2071,17.2279,17.1932,17.2209,754900.0
2005-04-27 10:00:00,24.82,24.84,24.78,24.83,691000.0,17.214,17.2279,17.1863,17.2209,691000.0
2005-04-27 10:05:00,24.83,24.83,24.8,24.8,321500.0,17.2209,17.2209,17.2001,17.2001,321500.0
2005-04-27 10:10:00,24.8,24.83,24.78,24.81,579100.0,17.2001,17.2209,17.1863,17.2071,579100.0
2005-04-27 10:15:00,24.8,24.83,24.77,24.79,603100.0,17.2001,17.2209,17.1793,17.1932,603100.0
2005-04-27 10:20:00,24.79,24.82,24.77,24.79,551700.0,17.1932,17.214,17.1793,17.1932,551700.0
2005-04-27 10:25:00,24.79,24.81,24.77,24.79,362000.0,17.1932,17.2071,17.1793,17.1932,362000.0
2005-04-27 10:30:00,24.78,24.91,24.78,24.89,1525700.0,17.1863,17.2764,17.1863,17.2626,1525700.0
2005-04-27 10:35:00,24.89,24.91,24.85,24.86,680900.0,17.2626,17.2764,17.2348,17.2417,680900.0
2005-04-27 10:40:00,24.87,24.87,24.84,24.86,632100.0,17.2487,17.2487,17.2279,17.2417,632100.0
2005-04-27 10:45:00,24.85,24.89,24.84,24.88,430500.0,17.2348,17.2626,17.2279,17.2556,430500.0
2005-04-27 10:50:00,24.88,24.89,24.85,24.86,664200.0,17.2556,17.2626,17.2348,17.2417,664200.0
2005-04-27 10:55:00,24.86,24.9,24.86,24.87,497500.0,17.2417,17.2695,17.2417,17.2487,497500.0
2005-04-27 11:00:00,24.87,24.88,24.84,24.84,437400.0,17.2487,17.2556,17.2279,17.2279,437400.0
2005-04-27 11:05:00,24.84,24.87,24.83,24.84,653900.0,17.2279,17.2487,17.2209,17.2279,653900.0
2005-04-27 11:10:00,24.84,24.85,24.81,24.83,295100.0,17.2279,17.2348,17.2071,17.2209,295100.0
2005-04-27 11:15:00,24.82,24.86,24.81,24.85,365900.0,17.214,17.2417,17.2071,17.2348,365900.0
2005-04-27 11:20:00,24.86,24.94,24.84,24.94,546300.0,17.2417,17.2972,17.2279,17.2972,546300.0
2005-04-27 11:25:00,24.94,24.99,24.93,24.97,982600.0,17.2972,17.3319,17.2903,17.318,982600.0
2005-04-27 11:30:00,24.96,25.0,24.93,24.98,1668400.0,17.3111,17.3388,17.2903,17.325,1668400.0
2005-04-27 11:35:00,24.98,24.98,24.93,24.96,636900.0,17.325,17.325,17.2903,17.3111,636900.0
2005-04-27 11:40:00,24.96,24.97,24.94,24.95,628100.0,17.3111,17.318,17.2972,17.3042,628100.0
2005-04-27 11:45:00,24.95,24.95,24.93,24.95,314700.0,17.3042,17.3042,17.2903,17.3042,314700.0
2005-04-27 11:50:00,24.94,24.95,24.94,24.94,249500.0,17.2972,17.3042,17.2972,17.2972,249500.0
2005-04-27 11:55:00,24.94,24.99,24.94,24.99,457300.0,17.2972,17.3319,17.2972,17.3319,457300.0
2005-04-27 12:00:00,24.98,25.05,24.98,25.03,830200.0,17.325,17.3735,17.325,17.3597,830200.0
2005-04-27 12:05:00,25.04,25.07,25.01,25.02,903900.0,17.3666,17.3874,17.3458,17.3527,903900.0
2005-04-27 12:10:00,25.02,25.06,25.0,25.05,774900.0,17.3527,17.3805,17.3388,17.3735,774900.0
2005-04-27 12:15:00,25.05,25.07,25.02,25.05,862300.0,17.3735,17.3874,17.3527,17.3735,862300.0
2005-04-27 12:20:00,25.05,25.15,25.04,25.08,603900.0,17.3735,17.4429,17.3666,17.3943,603900.0
2005-04-27 12:25:00,25.08,25.1,25.08,25.09,380300.0,17.3943,17.4082,17.3943,17.4013,380300.0
2005-04-27 12:30:00,25.09,25.1,25.07,25.07,271600.0,17.4013,17.4082,17.3874,17.3874,271600.0
2005-04-27 12:35:00,25.07,25.08,25.06,25.06,197400.0,17.3874,17.3943,17.3805,17.3805,197400.0
2005-04-27 12:40:00,25.06,25.08,25.06,25.06,133400.0,17.3805,17.3943,17.3805,17.3805,133400.0
2005-04-27 12:45:00,25.07,25.08,25.02,25.02,896300.0,17.3874,17.3943,17.3527,17.3527,896300.0
2005-04-27 12:50:00,25.02,25.03,25.01,25.02,222100.0,17.3527,17.3597,17.3458,17.3527,222100.0
2005-04-27 12:55:00,25.02,25.03,25.01,25.03,163500.0,17.3527,17.3597,17.3458,17.3597,163500.0
2005-04-27 13:00:00,25.03,25.07,25.02,25.06,697100.0,17.3597,17.3874,17.3527,17.3805,697100.0
2005-04-27 13:05:00,25.06,25.09,25.05,25.08,1105900.0,17.3805,17.4013,17.3735,17.3943,1105900.0
2005-04-27 13:10:00,25.09,25.12,25.08,25.1,624300.0,17.4013,17.4221,17.3943,17.4082,624300.0
2005-04-27 13:15:00,25.11,25.11,25.07,25.1,390400.0,17.4151,17.4151,17.3874,17.4082,390400.0
2005-04-27 13:20:00,25.1,25.11,25.06,25.08,261400.0,17.4082,17.4151,17.3805,17.3943,261400.0
2005-04-27 13:25:00,25.09,25.09,25.08,25.08,237000.0,17.4013,17.4013,17.3943,17.3943,237000.0
2005-04-27 13:30:00,25.08,25.09,25.07,25.07,204700.0,17.3943,17.4013,17.3874,17.3874,204700.0
2005-04-27 13:35:00,25.08,25.08,25.05,25.06,291600.0,17.3943,17.3943,17.3735,17.3805,291600.0
2005-04-27 13:40:00,25.06,25.06,25.0,25.0,498000.0,17.3805,17.3805,17.3388,17.3388,498000.0
2005-04-27 13:45:00,25.0,25.0,24.96,24.99,404200.0,17.3388,17.3388,17.3111,17.3319,404200.0
2005-04-27 13:50:00,24.99,25.01,24.98,24.98,568800.0,17.3319,17.3458,17.325,17.325,568800.0
2005-04-27 13:55:00,24.98,24.99,24.98,24.98,155500.0,17.325,17.3319,17.325,17.325,155500.0
2005-04-27 14:00:00,24.99,24.99,24.96,24.98,393400.0,17.3319,17.3319,17.3111,17.325,393400.0
2005-04-27 14:05:00,24.99,25.0,24.98,24.98,354000.0,17.3319,17.3388,17.325,17.325,354000.0
2005-04-27 14:10:00,24.99,24.99,24.95,24.97,525900.0,17.3319,17.3319,17.3042,17.318,525900.0
2005-04-27 14:15:00,24.97,24.99,24.96,24.97,341800.0,17.318,17.3319,17.3111,17.318,341800.0
2005-04-27 14:20:00,24.97,25.02,24.97,25.01,252200.0,17.318,17.3527,17.318,17.3458,252200.0
2005-04-27 14:25:00,25.01,25.05,24.98,25.01,429600.0,17.3458,17.3735,17.325,17.3458,429600.0
2005-04-27 14:30:00,25.02,25.04,25.0,25.01,244700.0,17.3527,17.3666,17.3388,17.3458,244700.0
2005-04-27 14:35:00,25.02,25.02,24.99,25.0,209400.0,17.3527,17.3527,17.3319,17.3388,209400.0
2005-04-27 14:40:00,24.99,25.0,24.97,25.0,248100.0,17.3319,17.3388,17.318,17.3388,248100.0
2005-04-27 14:45:00,25.0,25.02,24.99,25.0,329400.0,17.3388,17.3527,17.3319,17.3388,329400.0
2005-04-27 14:50:00,24.99,25.08,24.99,25.05,632500.0,17.3319,17.3943,17.3319,17.3735,632500.0
2005-04-27 14:55:00,25.05,25.1,25.04,25.08,802600.0,17.3735,17.4082,17.3666,17.3943,802600.0
2005-04-27 15:00:00,25.08,25.1,25.07,25.08,524200.0,17.3943,17.4082,17.3874,17.3943,524200.0
2005-04-27 15:05:00,25.07,25.08,25.0,25.0,543300.0,17.3874,17.3943,17.3388,17.3388,543300.0
2005-04-27 15:10:00,25.0,25.02,24.99,25.01,731400.0,17.3388,17.3527,17.3319,17.3458,731400.0
2005-04-27 15:15:00,25.0,25.01,24.98,24.98,499900.0,17.3388,17.3458,17.325,17.325,499900.0
2005-04-27 15:20:00,24.99,25.03,24.96,25.03,505700.0,17.3319,17.3597,17.3111,17.3597,505700.0
2005-04-27 15:25:00,25.02,25.04,24.99,24.99,725400.0,17.3527,17.3666,17.3319,17.3319,725400.0
2005-04-27 15:30:00,25.0,25.0,24.96,24.97,421800.0,17.3388,17.3388,17.3111,17.318,421800.0
2005-04-27 15:35:00,24.98,24.99,24.94,24.97,806700.0,17.325,17.3319,17.2972,17.318,806700.0
2005-04-27 15:40:00,24.97,25.05,24.96,25.01,645600.0,17.318,17.3735,17.3111,17.3458,645600.0
2005-04-27 15:45:00,25.0,25.04,24.99,25.03,751800.0,17.3388,17.3666,17.3319,17.3597,751800.0
2005-04-27 15:50:00,25.02,25.05,25.0,25.02,608500.0,17.3527,17.3735,17.3388,17.3527,608500.0
2005-04-27 15:55:00,25.02,25.03,24.97,24.97,1038800.0,17.3527,17.3597,17.318,17.318,1038800.0
2005-04-28 09:30:00,24.81,24.92,24.78,24.89,2456500.0,17.2071,17.2834,17.1863,17.2626,2456500.0
2005-04-28 09:35:00,24.89,24.91,24.8,24.85,1240500.0,17.2626,17.2764,17.2001,17.2348,1240500.0
2005-04-28 09:40:00,24.85,24.91,24.85,24.87,820300.0,17.2348,17.2764,17.2348,17.2487,820300.0
2005-04-28 09:45:00,24.87,24.89,24.83,24.85,750400.0,17.2487,17.2626,17.2209,17.2348,750400.0
2005-04-28 09:50:00,24.86,24.86,24.73,24.73,2528000.0,17.2417,17.2417,17.1516,17.1516,2528000.0
2005-04-28 09:55:00,24.73,24.81,24.63,24.68,3374300.0,17.1516,17.2071,17.0822,17.1169,3374300.0
2005-04-28 10:00:00,24.68,24.75,24.65,24.75,2312100.0,17.1169,17.1655,17.0961,17.1655,2312100.0
2005-04-28 10:05:00,24.75,24.81,24.73,24.78,1529600.0,17.1655,17.2071,17.1516,17.1863,1529600.0
2005-04-28 10:10:00,24.78,24.84,24.76,24.82,837600.0,17.1863,17.2279,17.1724,17.214,837600.0
2005-04-28 10:15:00,24.81,24.82,24.74,24.77,1059300.0,17.2071,17.214,17.1585,17.1793,1059300.0
2005-04-28 10:20:00,24.76,24.8,24.74,24.79,1190200.0,17.1724,17.2001,17.1585,17.1932,1190200.0
2005-04-28 10:25:00,24.78,24.8,24.75,24.77,840600.0,17.1863,17.2001,17.1655,17.1793,840600.0
2005-04-28 10:30:00,24.78,24.84,24.77,24.8,1375300.0,17.1863,17.2279,17.1793,17.2001,1375300.0
2005-04-28 10:35:00,24.8,24.81,24.74,24.75,677500.0,17.2001,17.2071,17.1585,17.1655,677500.0
2005-04-28 10:40:00,24.76,24.76,24.71,24.75,896200.0,17.1724,17.1724,17.1377,17.1655,896200.0
2005-04-28 10:45:00,24.75,24.77,24.73,24.74,811800.0,17.1655,17.1793,17.1516,17.1585,811800.0
2005-04-28 10:50:00,24.74,24.75,24.7,24.7,545100.0,17.1585,17.1655,17.1308,17.1308,545100.0
2005-04-28 10:55:00,24.7,24.76,24.7,24.72,931400.0,17.1308,17.1724,17.1308,17.1447,931400.0
2005-04-28 11:00:00,24.72,24.73,24.69,24.72,1010100.0,17.1447,17.1516,17.1238,17.1447,1010100.0
2005-04-28 11:05:00,24.73,24.75,24.71,24.72,574700.0,17.1516,17.1655,17.1377,17.1447,574700.0
2005-04-28 11:10:00,24.73,24.74,24.71,24.72,345800.0,17.1516,17.1585,17.1377,17.1447,345800.0
2005-04-28 11:15:00,24.73,24.76,24.72,24.75,851400.0,17.1516,17.1724,17.1447,17.1655,851400.0
2005-04-28 11:20:00,24.75,24.75,24.69,24.71,700200.0,17.1655,17.1655,17.1238,17.1377,700200.0
2005-04-28 11:25:00,24.71,24.71,24.67,24.7,1734500.0,17.1377,17.1377,17.11,17.1308,1734500.0
2005-04-28 11:30:00,24.7,24.72,24.69,24.69,752300.0,17.1308,17.1447,17.1238,17.1238,752300.0
2005-04-28 11:35:00,24.69,24.72,24.29,24.71,961200.0,17.1238,17.1447,16.8464,17.1377,961200.0
2005-04-28 11:40:00,24.71,24.76,24.7,24.74,767700.0,17.1377,17.1724,17.1308,17.1585,767700.0
2005-04-28 11:45:00,24.74,24.79,24.73,24.77,627000.0,17.1585,17.1932,17.1516,17.1793,627000.0
2005-04-28 11:50:00,24.77,24.79,24.74,24.77,494600.0,17.1793,17.1932,17.1585,17.1793,494600.0
2005-04-28 11:55:00,24.77,24.77,24.74,24.75,310900.0,17.1793,17.1793,17.1585,17.1655,310900.0
2005-04-28 12:00:00,24.75,24.78,24.74,24.78,294100.0,17.1655,17.1863,17.1585,17.1863,294100.0
2005-04-28 12:05:00,24.78,24.78,24.76,24.76,197300.0,17.1863,17.1863,17.1724,17.1724,197300.0
2005-04-28 12:10:00,24.76,24.77,24.73,24.75,611500.0,17.1724,17.1793,17.1516,17.1655,611500.0
2005-04-28 12:15:00,24.76,24.79,24.75,24.75,399900.0,17.1724,17.1932,17.1655,17.1655,399900.0
2005-04-28 12:20:00,24.76,24.76,24.72,24.76,701800.0,17.1724,17.1724,17.1447,17.1724,701800.0
2005-04-28 12:25:00,24.76,24.78,24.74,24.78,221800.0,17.1724,17.1863,17.1585,17.1863,221800.0
2005-04-28 12:30:00,24.78,24.8,24.77,24.79,262200.0,17.1863,17.2001,17.1793,17.1932,262200.0
2005-04-28 12:35:00,24.78,24.8,24.78,24.78,234100.0,17.1863,17.2001,17.1863,17.1863,234100.0
2005-04-28 12:40:00,24.78,24.8,24.77,24.79,252800.0,17.1863,17.2001,17.1793,17.1932,252800.0
2005-04-28 12:45:00,24.8,24.83,24.79,24.81,899900.0,17.2001,17.2209,17.1932,17.2071,899900.0
2005-04-28 12:50:00,24.82,24.82,24.76,24.77,498700.0,17.214,17.214,17.1724,17.1793,498700.0
2005-04-28 12:55:00,24.76,24.77,24.74,24.74,512500.0,17.1724,17.1793,17.1585,17.1585,512500.0
2005-04-28 13:00:00,24.75,24.75,24.72,24.72,524600.0,17.1655,17.1655,17.1447,17.1447,524600.0
2005-04-28 13:05:00,24.73,24.76,24.72,24.75,399200.0,17.1516,17.1724,17.1447,17.1655,399200.0
2005-04-28 13:10:00,24.75,24.76,24.71,24.73,585700.0,17.1655,17.1724,17.1377,17.1516,585700.0
2005-04-28 13:15:00,24.72,24.73,24.7,24.71,427400.0,17.1447,17.1516,17.1308,17.1377,427400.0
2005-04-28 13:20:00,24.72,24.75,24.7,24.75,615500.0,17.1447,17.1655,17.1308,17.1655,615500.0
2005-04-28 13:25:00,24.74,24.76,24.73,24.74,562900.0,17.1585,17.1724,17.1516,17.1585,562900.0
2005-04-28 13:30:00,24.74,24.76,24.71,24.73,732100.0,17.1585,17.1724,17.1377,17.1516,732100.0
2005-04-28 13:35:00,24.73,24.75,24.71,24.74,373700.0,17.1516,17.1655,17.1377,17.1585,373700.0
2005-04-28 13:40:00,24.75,24.77,24.72,24.76,1290300.0,17.1655,17.1793,17.1447,17.1724,1290300.0
2005-04-28 13:45:00,24.75,24.77,24.74,24.76,405900.0,17.1655,17.1793,17.1585,17.1724,405900.0
2005-04-28 13:50:00,24.76,24.78,24.74,24.78,755200.0,17.1724,17.1863,17.1585,17.1863,755200.0
2005-04-28 13:55:00,24.78,24.83,24.77,24.83,1040900.0,17.1863,17.2209,17.1793,17.2209,1040900.0
2005-04-28 14:00:00,24.83,24.84,24.79,24.84,445200.0,17.2209,17.2279,17.1932,17.2279,445200.0
2005-04-28 14:05:00,24.84,24.85,24.77,24.8,1061200.0,17.2279,17.2348,17.1793,17.2001,1061200.0
2005-04-28 14:10:00,24.8,24.81,24.78,24.79,343200.0,17.2001,17.2071,17.1863,17.1932,343200.0
2005-04-28 14:15:00,24.8,24.81,24.74,24.74,758600.0,17.2001,17.2071,17.1585,17.1585,758600.0
2005-04-28 14:20:00,24.75,24.79,24.71,24.74,1203500.0,17.1655,17.1932,17.1377,17.1585,1203500.0
2005-04-28 14:25:00,24.73,24.75,24.68,24.73,1208400.0,17.1516,17.1655,17.1169,17.1516,1208400.0
2005-04-28 14:30:00,24.72,24.73,24.68,24.71,638100.0,17.1447,17.1516,17.1169,17.1377,638100.0
2005-04-28 14:35:00,24.71,24.73,24.7,24.72,408200.0,17.1377,17.1516,17.1308,17.1447,408200.0
2005-04-28 14:40:00,24.73,24.73,24.69,24.71,543100.0,17.1516,17.1516,17.1238,17.1377,543100.0
2005-04-28 14:45:00,24.71,24.72,24.67,24.69,573000.0,17.1377,17.1447,17.11,17.1238,573000.0
2005-04-28 14:50:00,24.68,24.69,24.65,24.68,949700.0,17.1169,17.1238,17.0961,17.1169,949700.0
2005-04-28 14:55:00,24.68,24.7,24.65,24.68,1216500.0,17.1169,17.1308,17.0961,17.1169,1216500.0
2005-04-28 15:00:00,24.69,24.69,24.64,24.67,534700.0,17.1238,17.1238,17.0892,17.11,534700.0
2005-04-28 15:05:00,24.67,24.7,24.66,24.69,826600.0,17.11,17.1308,17.103,17.1238,826600.0
2005-04-28 15:10:00,24.69,24.71,24.67,24.68,742200.0,17.1238,17.1377,17.11,17.1169,742200.0
2005-04-28 15:15:00,24.68,24.73,24.67,24.72,1378400.0,17.1169,17.1516,17.11,17.1447,1378400.0
2005-04-28 15:20:00,24.73,24.75,24.71,24.71,1084600.0,17.1516,17.1655,17.1377,17.1377,1084600.0
2005-04-28 15:25:00,24.71,24.74,24.7,24.7,994900.0,17.1377,17.1585,17.1308,17.1308,994900.0
2005-04-28 15:30:00,24.7,24.7,24.65,24.65,1491000.0,17.1308,17.1308,17.0961,17.0961,1491000.0
2005-04-28 15:35:00,24.65,24.67,24.63,24.65,876800.0,17.0961,17.11,17.0822,17.0961,876800.0
2005-04-28 15:40:00,24.66,24.7,24.64,24.68,919300.0,17.103,17.1308,17.0892,17.1169,919300.0
2005-04-28 15:45:00,24.68,24.69,24.58,24.59,2089700.0,17.1169,17.1238,17.0476,17.0545,2089700.0
2005-04-28 15:50:00,24.59,24.6,24.51,24.54,2833400.0,17.0545,17.0614,16.999,17.0198,2833400.0
2005-04-28 15:55:00,24.54,24.54,24.44,24.45,4445000.0,17.0198,17.0198,16.9505,16.9574,4445000.0
2005-04-29 09:30:00,24.88,24.99,24.85,24.94,3932100.0,17.2556,17.3319,17.2348,17.2972,3932100.0
2005-04-29 09:35:00,24.95,24.95,24.88,24.88,2475600.0,17.3042,17.3042,17.2556,17.2556,2475600.0
2005-04-29 09:40:00,24.89,24.9,24.82,24.84,1743400.0,17.2626,17.2695,17.214,17.2279,1743400.0
2005-04-29 09:45:00,24.84,24.86,24.81,24.83,970900.0,17.2279,17.2417,17.2071,17.2209,970900.0
2005-04-29 09:50:00,24.83,24.88,24.8,24.85,2725000.0,17.2209,17.2556,17.2001,17.2348,2725000.0
2005-04-29 09:55:00,24.86,24.89,24.84,24.88,1905500.0,17.2417,17.2626,17.2279,17.2556,1905500.0
2005-04-29 10:00:00,24.88,24.9,24.85,24.86,2272900.0,17.2556,17.2695,17.2348,17.2417,2272900.0
2005-04-29 10:05:00,24.86,24.88,24.83,24.87,1803200.0,17.2417,17.2556,17.2209,17.2487,1803200.0
2005-04-29 10:10:00,24.86,24.89,24.85,24.85,1266600.0,17.2417,17.2626,17.2348,17.2348,1266600.0
2005-04-29 10:15:00,24.85,24.93,24.85,24.91,1384900.0,17.2348,17.2903,17.2348,17.2764,1384900.0
2005-04-29 10:20:00,24.91,24.97,24.9,24.97,2792300.0,17.2764,17.318,17.2695,17.318,2792300.0
2005-04-29 10:25:00,24.97,24.98,24.92,24.96,1422400.0,17.318,17.325,17.2834,17.3111,1422400.0
2005-04-29 10:30:00,24.96,24.98,24.92,24.97,1065700.0,17.3111,17.325,17.2834,17.318,1065700.0
2005-04-29 10:35:00,24.97,24.97,24.91,24.93,975000.0,17.318,17.318,17.2764,17.2903,975000.0
2005-04-29 10:40:00,24.93,24.94,24.89,24.89,1304400.0,17.2903,17.2972,17.2626,17.2626,1304400.0
2005-04-29 10:45:00,24.9,24.91,24.79,24.8,1996000.0,17.2695,17.2764,17.1932,17.2001,1996000.0
2005-04-29 10:50:00,24.81,24.91,24.8,24.84,2279600.0,17.2071,17.2764,17.2001,17.2279,2279600.0
2005-04-29 10:55:00,24.83,24.86,24.83,24.86,580700.0,17.2209,17.2417,17.2209,17.2417,580700.0
2005-04-29 11:00:00,24.85,24.91,24.8,24.8,1203400.0,17.2348,17.2764,17.2001,17.2001,1203400.0
2005-04-29 11:05:00,24.8,24.92,24.8,24.89,1783300.0,17.2001,17.2834,17.2001,17.2626,1783300.0
2005-04-29 11:10:00,24.89,24.91,24.82,24.85,1339500.0,17.2626,17.2764,17.214,17.2348,1339500.0
2005-04-29 11:15:00,24.86,24.92,24.85,24.87,987100.0,17.2417,17.2834,17.2348,17.2487,987100.0
2005-04-29 11:20:00,24.88,24.92,24.86,24.9,675300.0,17.2556,17.2834,17.2417,17.2695,675300.0
2005-04-29 11:25:00,24.9,24.91,24.88,24.9,600400.0,17.2695,17.2764,17.2556,17.2695,600400.0
2005-04-29 11:30:00,24.9,24.9,24.87,24.88,424600.0,17.2695,17.2695,17.2487,17.2556,424600.0
2005-04-29 11:35:00,24.87,24.9,24.87,24.89,326100.0,17.2487,17.2695,17.2487,17.2626,326100.0
2005-04-29 11:40:00,24.89,24.9,24.86,24.87,538200.0,17.2626,17.2695,17.2417,17.2487,538200.0
2005-04-29 11:45:00,24.87,24.89,24.86,24.88,343000.0,17.2487,17.2626,17.2417,17.2556,343000.0
2005-04-29 11:50:00,24.88,24.91,24.87,24.88,567000.0,17.2556,17.2764,17.2487,17.2556,567000.0
2005-04-29 11:55:00,24.88,24.91,24.87,24.9,604600.0,17.2556,17.2764,17.2487,17.2695,604600.0
2005-04-29 12:00:00,24.89,24.95,24.89,24.94,756800.0,17.2626,17.3042,17.2626,17.2972,756800.0
2005-04-29 12:05:00,24.94,24.96,24.93,24.93,709800.0,17.2972,17.3111,17.2903,17.2903,709800.0
2005-04-29 12:10:00,24.93,24.96,24.93,24.93,390400.0,17.2903,17.3111,17.2903,17.2903,390400.0
2005-04-29 12:15:00,24.93,24.95,24.92,24.93,356300.0,17.2903,17.3042,17.2834,17.2903,356300.0
2005-04-29 12:20:00,24.94,24.94,24.93,24.93,110600.0,17.2972,17.2972,17.2903,17.2903,110600.0
2005-04-29 12:25:00,24.93,24.94,24.92,24.93,491500.0,17.2903,17.2972,17.2834,17.2903,491500.0
2005-04-29 12:30:00,24.93,24.95,24.9,24.9,499000.0,17.2903,17.3042,17.2695,17.2695,499000.0
2005-04-29 12:35:00,24.9,24.92,24.9,24.92,561900.0,17.2695,17.2834,17.2695,17.2834,561900.0
2005-04-29 12:40:00,24.92,24.94,24.9,24.91,802900.0,17.2834,17.2972,17.2695,17.2764,802900.0
2005-04-29 12:45:00,24.9,24.91,24.88,24.89,363000.0,17.2695,17.2764,17.2556,17.2626,363000.0
2005-04-29 12:50:00,24.88,24.93,24.88,24.92,373600.0,17.2556,17.2903,17.2556,17.2834,373600.0
2005-04-29 12:55:00,24.93,24.97,24.92,24.93,634000.0,17.2903,17.318,17.2834,17.2903,634000.0
2005-04-29 13:00:00,24.93,24.98,24.93,24.97,587800.0,17.2903,17.325,17.2903,17.318,587800.0
2005-04-29 13:05:00,24.96,25.0,24.96,24.97,981800.0,17.3111,17.3388,17.3111,17.318,981800.0
2005-04-29 13:10:00,24.97,24.98,24.95,24.95,677100.0,17.318,17.325,17.3042,17.3042,677100.0
2005-04-29 13:15:00,24.95,24.99,24.95,24.98,492100.0,17.3042,17.3319,17.3042,17.325,492100.0
2005-04-29 13:20:00,24.99,24.99,24.95,24.95,557100.0,17.3319,17.3319,17.3042,17.3042,557100.0
2005-04-29 13:25:00,24.95,24.96,24.93,24.95,634700.0,17.3042,17.3111,17.2903,17.3042,634700.0
2005-04-29 13:30:00,24.95,24.97,24.9,24.95,610000.0,17.3042,17.318,17.2695,17.3042,610000.0
2005-04-29 13:35:00,24.96,24.96,24.91,24.91,412000.0,17.3111,17.3111,17.2764,17.2764,412000.0
2005-04-29 13:40:00,24.92,24.95,24.92,24.94,299800.0,17.2834,17.3042,17.2834,17.2972,299800.0
2005-04-29 13:45:00,24.94,24.96,24.94,24.95,312700.0,17.2972,17.3111,17.2972,17.3042,312700.0
2005-04-29 13:50:00,24.96,24.97,24.95,24.97,237600.0,17.3111,17.318,17.3042,17.318,237600.0
2005-04-29 13:55:00,24.96,24.98,24.96,24.96,470000.0,17.3111,17.325,17.3111,17.3111,470000.0
2005-04-29 14:00:00,24.97,24.99,24.95,24.97,707600.0,17.318,17.3319,17.3042,17.318,707600.0
2005-04-29 14:05:00,24.97,24.98,24.96,24.97,501200.0,17.318,17.325,17.3111,17.318,501200.0
2005-04-29 14:10:00,24.97,24.98,24.96,24.97,423500.0,17.318,17.325,17.3111,17.318,423500.0
2005-04-29 14:15:00,24.97,24.99,24.95,24.96,503900.0,17.318,17.3319,17.3042,17.3111,503900.0
2005-04-29 14:20:00,24.95,24.98,24.95,24.98,1059800.0,17.3042,17.325,17.3042,17.325,1059800.0
2005-04-29 14:25:00,24.97,25.01,24.96,24.99,1054700.0,17.318,17.3458,17.3111,17.3319,1054700.0
2005-04-29 14:30:00,24.99,25.09,24.98,25.08,3626800.0,17.3319,17.4013,17.325,17.3943,3626800.0
2005-04-29 14:35:00,25.08,25.12,25.06,25.09,2768000.0,17.3943,17.4221,17.3805,17.4013,2768000.0
2005-04-29 14:40:00,25.09,25.1,25.05,25.05,887000.0,17.4013,17.4082,17.3735,17.3735,887000.0
2005-04-29 14:45:00,25.05,25.15,25.05,25.15,1457300.0,17.3735,17.4429,17.3735,17.4429,1457300.0
2005-04-29 14:50:00,25.15,25.18,25.13,25.17,1494000.0,17.4429,17.4637,17.429,17.4568,1494000.0
2005-04-29 14:55:00,25.16,25.17,25.13,25.14,525400.0,17.4498,17.4568,17.429,17.4359,525400.0
2005-04-29 15:00:00,25.14,25.15,25.1,25.1,861100.0,17.4359,17.4429,17.4082,17.4082,861100.0
2005-04-29 15:05:00,25.1,25.13,25.1,25.1,1031900.0,17.4082,17.429,17.4082,17.4082,1031900.0
2005-04-29 15:10:00,25.1,25.12,25.09,25.09,1190900.0,17.4082,17.4221,17.4013,17.4013,1190900.0
2005-04-29 15:15:00,25.09,25.19,25.08,25.16,1775700.0,17.4013,17.4706,17.3943,17.4498,1775700.0
2005-04-29 15:20:00,25.16,25.19,25.15,25.19,1603900.0,17.4498,17.4706,17.4429,17.4706,1603900.0
2005-04-29 15:25:00,25.18,25.22,25.17,25.19,2012600.0,17.4637,17.4914,17.4568,17.4706,2012600.0
2005-04-29 15:30:00,25.18,25.2,25.16,25.19,1032800.0,17.4637,17.4776,17.4498,17.4706,1032800.0
2005-04-29 15:35:00,25.2,25.25,25.19,25.21,1519100.0,17.4776,17.5122,17.4706,17.4845,1519100.0
2005-04-29 15:40:00,25.22,25.27,25.21,25.25,2132200.0,17.4914,17.5261,17.4845,17.5122,2132200.0
2005-04-29 15:45:00,25.26,25.27,25.24,25.26,1381300.0,17.5192,17.5261,17.5053,17.5192,1381300.0
2005-04-29 15:50:00,25.26,25.29,25.23,25.27,2701000.0,17.5192,17.54,17.4984,17.5261,2701000.0
2005-04-29 15:55:00,25.27,25.29,25.23,25.28,3112800.0,17.5261,17.54,17.4984,17.533,3112800.0
2005-05-02 09:30:00,25.21,25.29,25.21,25.26,3233900.0,17.4845,17.54,17.4845,17.5192,3233900.0
2005-05-02 09:35:00,25.26,25.33,25.25,25.29,1194000.0,17.5192,17.5677,17.5122,17.54,1194000.0
2005-05-02 09:40:00,25.29,25.36,25.24,25.26,1133400.0,17.54,17.5885,17.5053,17.5192,1133400.0
2005-05-02 09:45:00,25.26,25.3,25.25,25.26,1126300.0,17.5192,17.5469,17.5122,17.5192,1126300.0
2005-05-02 09:50:00,25.26,25.27,25.24,25.25,727900.0,17.5192,17.5261,17.5053,17.5122,727900.0
2005-05-02 09:55:00,25.25,25.25,25.2,25.22,814600.0,17.5122,17.5122,17.4776,17.4914,814600.0
2005-05-02 10:00:00,25.22,25.25,25.17,25.18,1355700.0,17.4914,17.5122,17.4568,17.4637,1355700.0
2005-05-02 10:05:00,25.17,25.18,25.11,25.16,1739500.0,17.4568,17.4637,17.4151,17.4498,1739500.0
2005-05-02 10:10:00,25.15,25.25,25.11,25.14,1094700.0,17.4429,17.5122,17.4151,17.4359,1094700.0
2005-05-02 10:15:00,25.14,25.15,25.12,25.13,967400.0,17.4359,17.4429,17.4221,17.429,967400.0
2005-05-02 10:20:00,25.13,25.17,25.13,25.14,594600.0,17.429,17.4568,17.429,17.4359,594600.0
2005-05-02 10:25:00,25.14,25.15,25.1,25.1,1335800.0,17.4359,17.4429,17.4082,17.4082,1335800.0
2005-05-02 10:30:00,25.11,25.14,25.1,25.12,1807700.0,17.4151,17.4359,17.4082,17.4221,1807700.0
2005-05-02 10:35:00,25.13,25.15,25.11,25.15,819000.0,17.429,17.4429,17.4151,17.4429,819000.0
2005-05-02 10:40:00,25.14,25.16,25.13,25.14,784500.0,17.4359,17.4498,17.429,17.4359,784500.0
2005-05-02 10:45:00,25.14,25.14,25.11,25.12,655800.0,17.4359,17.4359,17.4151,17.4221,655800.0
2005-05-02 10:50:00,25.12,25.15,25.1,25.13,582100.0,17.4221,17.4429,17.4082,17.429,582100.0
2005-05-02 10:55:00,25.13,25.13,25.09,25.09,733800.0,17.429,17.429,17.4013,17.4013,733800.0
2005-05-02 11:00:00,25.09,25.12,25.09,25.11,294300.0,17.4013,17.4221,17.4013,17.4151,294300.0
2005-05-02 11:05:00,25.11,25.12,25.05,25.08,879900.0,17.4151,17.4221,17.3735,17.3943,879900.0
2005-05-02 11:10:00,25.07,25.1,25.06,25.09,594000.0,17.3874,17.4082,17.3805,17.4013,594000.0
2005-05-02 11:15:00,25.09,25.09,25.06,25.07,502000.0,17.4013,17.4013,17.3805,17.3874,502000.0
2005-05-02 11:20:00,25.08,25.1,25.05,25.09,282200.0,17.3943,17.4082,17.3735,17.4013,282200.0
2005-05-02 11:25:00,25.1,25.13,25.08,25.12,517500.0,17.4082,17.429,17.3943,17.4221,517500.0
2005-05-02 11:30:00,25.13,25.15,25.12,25.14,608300.0,17.429,17.4429,17.4221,17.4359,608300.0
2005-05-02 11:35:00,25.14,25.15,25.12,25.13,280700.0,17.4359,17.4429,17.4221,17.429,280700.0
2005-05-02 11:40:00,25.13,25.14,25.09,25.13,631400.0,17.429,17.4359,17.4013,17.429,631400.0
2005-05-02 11:45:00,25.12,25.12,25.09,25.09,266100.0,17.4221,17.4221,17.4013,17.4013,266100.0
2005-05-02 11:50:00,25.09,25.1,25.07,25.1,465600.0,17.4013,17.4082,17.3874,17.4082,465600.0
2005-05-02 11:55:00,25.1,25.11,25.08,25.1,250800.0,17.4082,17.4151,17.3943,17.4082,250800.0
2005-05-02 12:00:00,25.11,25.11,25.09,25.09,233200.0,17.4151,17.4151,17.4013,17.4013,233200.0
2005-05-02 12:05:00,25.1,25.1,25.09,25.09,151500.0,17.4082,17.4082,17.4013,17.4013,151500.0
2005-05-02 12:10:00,25.09,25.14,25.09,25.13,297900.0,17.4013,17.4359,17.4013,17.429,297900.0
2005-05-02 12:15:00,25.13,25.17,25.1,25.16,454100.0,17.429,17.4568,17.4082,17.4498,454100.0
2005-05-02 12:20:00,25.17,25.18,25.1,25.17,238400.0,17.4568,17.4637,17.4082,17.4568,238400.0
2005-05-02 12:25:00,25.18,25.21,25.17,25.18,542300.0,17.4637,17.4845,17.4568,17.4637,542300.0
2005-05-02 12:30:00,25.18,25.18,25.15,25.16,648200.0,17.4637,17.4637,17.4429,17.4498,648200.0
2005-05-02 12:35:00,25.16,25.17,25.15,25.17,333000.0,17.4498,17.4568,17.4429,17.4568,333000.0
2005-05-02 12:40:00,25.16,25.19,25.14,25.14,750400.0,17.4498,17.4706,17.4359,17.4359,750400.0
2005-05-02 12:45:00,25.14,25.16,25.13,25.16,486200.0,17.4359,17.4498,17.429,17.4498,486200.0
2005-05-02 12:50:00,25.15,25.17,25.13,25.17,617100.0,17.4429,17.4568,17.429,17.4568,617100.0
2005-05-02 12:55:00,25.17,25.18,25.16,25.16,158500.0,17.4568,17.4637,17.4498,17.4498,158500.0
2005-05-02 13:00:00,25.16,25.17,25.16,25.16,186600.0,17.4498,17.4568,17.4498,17.4498,186600.0
2005-05-02 13:05:00,25.16,25.17,25.15,25.15,121800.0,17.4498,17.4568,17.4429,17.4429,121800.0
2005-05-02 13:10:00,25.15,25.17,25.15,25.16,334900.0,17.4429,17.4568,17.4429,17.4498,334900.0
2005-05-02 13:15:00,25.16,25.17,25.12,25.14,590200.0,17.4498,17.4568,17.4221,17.4359,590200.0
2005-05-02 13:20:00,25.14,25.15,25.12,25.12,224600.0,17.4359,17.4429,17.4221,17.4221,224600.0
2005-05-02 13:25:00,25.12,25.14,25.12,25.12,315900.0,17.4221,17.4359,17.4221,17.4221,315900.0
2005-05-02 13:30:00,25.12,25.13,25.1,25.11,301900.0,17.4221,17.429,17.4082,17.4151,301900.0
2005-05-02 13:35:00,25.1,25.12,25.08,25.12,924000.0,17.4082,17.4221,17.3943,17.4221,924000.0
2005-05-02 13:40:00,25.11,25.13,25.08,25.1,628000.0,17.4151,17.429,17.3943,17.4082,628000.0
2005-05-02 13:45:00,25.09,25.16,25.09,25.15,618900.0,17.4013,17.4498,17.4013,17.4429,618900.0
2005-05-02 13:50:00,25.15,25.17,25.15,25.16,282200.0,17.4429,17.4568,17.4429,17.4498,282200.0
2005-05-02 13:55:00,25.15,25.17,25.14,25.14,399100.0,17.4429,17.4568,17.4359,17.4359,399100.0
2005-05-02 14:00:00,25.14,25.14,25.01,25.05,1679300.0,17.4359,17.4359,17.3458,17.3735,1679300.0
2005-05-02 14:05:00,25.05,25.09,25.04,25.09,1005200.0,17.3735,17.4013,17.3666,17.4013,1005200.0
2005-05-02 14:10:00,25.09,25.12,25.08,25.11,622500.0,17.4013,17.4221,17.3943,17.4151,622500.0
2005-05-02 14:15:00,25.1,25.14,25.07,25.12,731800.0,17.4082,17.4359,17.3874,17.4221,731800.0
2005-05-02 14:20:00,25.11,25.12,25.09,25.1,298900.0,17.4151,17.4221,17.4013,17.4082,298900.0
2005-05-02 14:25:00,25.1,25.12,25.08,25.08,331000.0,17.4082,17.4221,17.3943,17.3943,331000.0
2005-05-02 14:30:00,25.07,25.1,25.06,25.1,401300.0,17.3874,17.4082,17.3805,17.4082,401300.0
2005-05-02 14:35:00,25.1,25.16,25.09,25.12,455600.0,17.4082,17.4498,17.4013,17.4221,455600.0
2005-05-02 14:40:00,25.11,25.13,25.11,25.13,262400.0,17.4151,17.429,17.4151,17.429,262400.0
2005-05-02 14:45:00,25.13,25.16,25.1,25.14,632100.0,17.429,17.4498,17.4082,17.4359,632100.0
2005-05-02 14:50:00,25.13,25.16,25.12,25.12,631300.0,17.429,17.4498,17.4221,17.4221,631300.0
2005-05-02 14:55:00,25.13,25.16,25.12,25.14,349600.0,17.429,17.4498,17.4221,17.4359,349600.0
2005-05-02 15:00:00,25.14,25.14,25.1,25.11,240300.0,17.4359,17.4359,17.4082,17.4151,240300.0
2005-05-02 15:05:00,25.12,25.16,25.11,25.15,474300.0,17.4221,17.4498,17.4151,17.4429,474300.0
2005-05-02 15:10:00,25.16,25.17,25.13,25.15,998600.0,17.4498,17.4568,17.429,17.4429,998600.0
2005-05-02 15:15:00,25.15,25.17,25.13,25.13,261200.0,17.4429,17.4568,17.429,17.429,261200.0
2005-05-02 15:20:00,25.13,25.18,25.13,25.16,524600.0,17.429,17.4637,17.429,17.4498,524600.0
2005-05-02 15:25:00,25.16,25.2,25.15,25.19,818900.0,17.4498,17.4776,17.4429,17.4706,818900.0
2005-05-02 15:30:00,25.2,25.21,25.15,25.17,1224100.0,17.4776,17.4845,17.4429,17.4568,1224100.0
2005-05-02 15:35:00,25.16,25.18,25.15,25.15,523700.0,17.4498,17.4637,17.4429,17.4429,523700.0
2005-05-02 15:40:00,25.15,25.21,25.15,25.19,547400.0,17.4429,17.4845,17.4429,17.4706,547400.0
2005-05-02 15:45:00,25.2,25.24,25.19,25.23,1004400.0,17.4776,17.5053,17.4706,17.4984,1004400.0
2005-05-02 15:50:00,25.24,25.25,24.95,25.24,1396800.0,17.5053,17.5122,17.3042,17.5053,1396800.0
2005-05-02 15:55:00,25.24,25.25,25.22,25.24,1037600.0,17.5053,17.5122,17.4914,17.5053,1037600.0
2005-05-03 09:30:00,25.13,25.2,25.09,25.13,2028800.0,17.429,17.4776,17.4013,17.429,2028800.0
2005-05-03 09:35:00,25.14,25.18,25.13,25.17,1010500.0,17.4359,17.4637,17.429,17.4568,1010500.0
2005-05-03 09:40:00,25.18,25.19,25.12,25.13,1057700.0,17.4637,17.4706,17.4221,17.429,1057700.0
2005-05-03 09:45:00,25.13,25.15,25.09,25.15,797300.0,17.429,17.4429,17.4013,17.4429,797300.0
2005-05-03 09:50:00,25.14,25.18,25.13,25.18,466700.0,17.4359,17.4637,17.429,17.4637,466700.0
2005-05-03 09:55:00,25.17,25.21,25.17,25.19,932700.0,17.4568,17.4845,17.4568,17.4706,932700.0
2005-05-03 10:00:00,25.19,25.23,25.17,25.2,1611400.0,17.4706,17.4984,17.4568,17.4776,1611400.0
2005-05-03 10:05:00,25.2,25.21,25.17,25.18,1193900.0,17.4776,17.4845,17.4568,17.4637,1193900.0
2005-05-03 10:10:00,25.18,25.21,25.18,25.2,788700.0,17.4637,17.4845,17.4637,17.4776,788700.0
2005-05-03 10:15:00,25.2,25.21,25.15,25.17,1164100.0,17.4776,17.4845,17.4429,17.4568,1164100.0
2005-05-03 10:20:00,25.17,25.21,25.17,25.2,988500.0,17.4568,17.4845,17.4568,17.4776,988500.0
2005-05-03 10:25:00,25.2,25.2,25.19,25.2,422000.0,17.4776,17.4776,17.4706,17.4776,422000.0
2005-05-03 10:30:00,25.2,25.25,25.19,25.24,853100.0,17.4776,17.5122,17.4706,17.5053,853100.0
2005-05-03 10:35:00,25.24,25.25,25.23,25.24,325300.0,17.5053,17.5122,17.4984,17.5053,325300.0
2005-05-03 10:40:00,25.24,25.25,25.22,25.22,389500.0,17.5053,17.5122,17.4914,17.4914,389500.0
2005-05-03 10:45:00,25.22,25.26,25.2,25.22,822300.0,17.4914,17.5192,17.4776,17.4914,822300.0
2005-05-03 10:50:00,25.22,25.23,25.17,25.17,659000.0,17.4914,17.4984,17.4568,17.4568,659000.0
2005-05-03 10:55:00,25.18,25.19,25.14,25.16,430600.0,17.4637,17.4706,17.4359,17.4498,430600.0
2005-05-03 11:00:00,25.16,25.2,25.16,25.17,327500.0,17.4498,17.4776,17.4498,17.4568,327500.0
2005-05-03 11:05:00,25.18,25.18,25.16,25.18,892200.0,17.4637,17.4637,17.4498,17.4637,892200.0
2005-05-03 11:10:00,25.18,25.19,25.17,25.18,319900.0,17.4637,17.4706,17.4568,17.4637,319900.0
2005-05-03 11:15:00,25.19,25.2,25.16,25.19,597900.0,17.4706,17.4776,17.4498,17.4706,597900.0
2005-05-03 11:20:00,25.19,25.23,25.19,25.22,1456000.0,17.4706,17.4984,17.4706,17.4914,1456000.0
2005-05-03 11:25:00,25.22,25.22,25.19,25.22,442500.0,17.4914,17.4914,17.4706,17.4914,442500.0
2005-05-03 11:30:00,25.22,25.22,25.19,25.2,393500.0,17.4914,17.4914,17.4706,17.4776,393500.0
2005-05-03 11:35:00,25.2,25.2,25.19,25.2,137800.0,17.4776,17.4776,17.4706,17.4776,137800.0
2005-05-03 11:40:00,25.2,25.2,25.17,25.17,226200.0,17.4776,17.4776,17.4568,17.4568,226200.0
2005-05-03 11:45:00,25.18,25.18,25.16,25.16,245400.0,17.4637,17.4637,17.4498,17.4498,245400.0
2005-05-03 11:50:00,25.17,25.22,25.16,25.22,389400.0,17.4568,17.4914,17.4498,17.4914,389400.0
2005-05-03 11:55:00,25.21,25.22,25.2,25.2,276000.0,17.4845,17.4914,17.4776,17.4776,276000.0
2005-05-03 12:00:00,25.21,25.22,25.2,25.22,124700.0,17.4845,17.4914,17.4776,17.4914,124700.0
2005-05-03 12:05:00,25.22,25.22,25.21,25.22,312800.0,17.4914,17.4914,17.4845,17.4914,312800.0
2005-05-03 12:10:00,25.22,25.22,25.21,25.21,162400.0,17.4914,17.4914,17.4845,17.4845,162400.0
2005-05-03 12:15:00,25.21,25.24,25.21,25.22,123200.0,17.4845,17.5053,17.4845,17.4914,123200.0
2005-05-03 12:20:00,25.22,25.22,25.21,25.21,84500.0,17.4914,17.4914,17.4845,17.4845,84500.0
2005-05-03 12:25:00,25.22,25.22,25.21,25.21,70300.0,17.4914,17.4914,17.4845,17.4845,70300.0
2005-05-03 12:30:00,25.22,25.23,25.21,25.22,332200.0,17.4914,17.4984,17.4845,17.4914,332200.0
2005-05-03 12:35:00,25.22,25.23,25.2,25.2,259800.0,17.4914,17.4984,17.4776,17.4776,259800.0
2005-05-03 12:40:00,25.21,25.22,25.2,25.22,159600.0,17.4845,17.4914,17.4776,17.4914,159600.0
2005-05-03 12:45:00,25.22,25.23,25.18,25.18,1092900.0,17.4914,17.4984,17.4637,17.4637,1092900.0
2005-05-03 12:50:00,25.19,25.22,25.15,25.21,655300.0,17.4706,17.4914,17.4429,17.4845,655300.0
2005-05-03 12:55:00,25.22,25.23,25.21,25.22,423900.0,17.4914,17.4984,17.4845,17.4914,423900.0
2005-05-03 13:00:00,25.23,25.23,25.18,25.19,436500.0,17.4984,17.4984,17.4637,17.4706,436500.0
2005-05-03 13:05:00,25.19,25.21,25.15,25.2,917900.0,17.4706,17.4845,17.4429,17.4776,917900.0
2005-05-03 13:10:00,25.21,25.24,25.2,25.23,976300.0,17.4845,17.5053,17.4776,17.4984,976300.0
2005-05-03 13:15:00,25.23,25.25,25.21,25.24,842500.0,17.4984,17.5122,17.4845,17.5053,842500.0
2005-05-03 13:20:00,25.25,25.27,25.24,25.24,534200.0,17.5122,17.5261,17.5053,17.5053,534200.0
2005-05-03 13:25:00,25.23,25.25,25.23,25.24,154000.0,17.4984,17.5122,17.4984,17.5053,154000.0
2005-05-03 13:30:00,25.24,25.25,25.23,25.23,205000.0,17.5053,17.5122,17.4984,17.4984,205000.0
2005-05-03 13:35:00,25.23,25.24,25.22,25.22,285900.0,17.4984,17.5053,17.4914,17.4914,285900.0
2005-05-03 13:40:00,25.23,25.23,25.21,25.22,679600.0,17.4984,17.4984,17.4845,17.4914,679600.0
2005-05-03 13:45:00,25.22,25.23,25.21,25.21,142200.0,17.4914,17.4984,17.4845,17.4845,142200.0
2005-05-03 13:50:00,25.22,25.23,25.2,25.22,740100.0,17.4914,17.4984,17.4776,17.4914,740100.0
2005-05-03 13:55:00,25.23,25.25,25.22,25.25,914900.0,17.4984,17.5122,17.4914,17.5122,914900.0
2005-05-03 14:00:00,25.26,25.28,25.23,25.27,1256200.0,17.5192,17.533,17.4984,17.5261,1256200.0
2005-05-03 14:05:00,25.26,25.29,25.26,25.29,550600.0,17.5192,17.54,17.5192,17.54,550600.0
2005-05-03 14:10:00,25.29,25.3,25.26,25.3,622900.0,17.54,17.5469,17.5192,17.5469,622900.0
2005-05-03 14:15:00,25.3,25.31,25.19,25.2,1620500.0,17.5469,17.5538,17.4706,17.4776,1620500.0
2005-05-03 14:20:00,25.21,25.29,25.17,25.25,1952400.0,17.4845,17.54,17.4568,17.5122,1952400.0
2005-05-03 14:25:00,25.25,25.32,25.24,25.29,1516400.0,17.5122,17.5608,17.5053,17.54,1516400.0
2005-05-03 14:30:00,25.27,25.4,25.26,25.39,1278300.0,17.5261,17.6163,17.5192,17.6093,1278300.0
2005-05-03 14:35:00,25.4,25.4,25.35,25.36,1581800.0,17.6163,17.6163,17.5816,17.5885,1581800.0
2005-05-03 14:40:00,25.37,25.4,25.34,25.37,907700.0,17.5955,17.6163,17.5747,17.5955,907700.0
2005-05-03 14:45:00,25.37,25.39,25.33,25.36,1733000.0,17.5955,17.6093,17.5677,17.5885,1733000.0
2005-05-03 14:50:00,25.35,25.37,25.3,25.36,1146200.0,17.5816,17.5955,17.5469,17.5885,1146200.0
2005-05-03 14:55:00,25.36,25.4,25.35,25.37,1505200.0,17.5885,17.6163,17.5816,17.5955,1505200.0
2005-05-03 15:00:00,25.38,25.38,25.3,25.31,1466800.0,17.6024,17.6024,17.5469,17.5538,1466800.0
2005-05-03 15:05:00,25.31,25.32,25.23,25.28,2552700.0,17.5538,17.5608,17.4984,17.533,2552700.0
2005-05-03 15:10:00,25.28,25.28,25.22,25.25,1556400.0,17.533,17.533,17.4914,17.5122,1556400.0
2005-05-03 15:15:00,25.25,25.27,25.22,25.26,1237200.0,17.5122,17.5261,17.4914,17.5192,1237200.0
2005-05-03 15:20:00,25.26,25.3,25.23,25.26,1049100.0,17.5192,17.5469,17.4984,17.5192,1049100.0
2005-05-03 15:25:00,25.26,25.29,25.23,25.28,494900.0,17.5192,17.54,17.4984,17.533,494900.0
2005-05-03 15:30:00,25.28,25.28,25.22,25.23,1011100.0,17.533,17.533,17.4914,17.4984,1011100.0
2005-05-03 15:35:00,25.23,25.28,25.23,25.26,658400.0,17.4984,17.533,17.4984,17.5192,658400.0
2005-05-03 15:40:00,25.26,25.29,25.24,25.28,1606100.0,17.5192,17.54,17.5053,17.533,1606100.0
2005-05-03 15:45:00,25.29,25.32,25.26,25.3,1080800.0,17.54,17.5608,17.5192,17.5469,1080800.0
2005-05-03 15:50:00,25.3,25.31,25.26,25.27,1729800.0,17.5469,17.5538,17.5192,17.5261,1729800.0
2005-05-03 15:55:00,25.27,25.37,25.11,25.35,2929600.0,17.5261,17.5955,17.4151,17.5816,2929600.0
2005-05-04 09:30:00,25.35,25.4,25.32,25.34,1888500.0,17.5816,17.6163,17.5608,17.5747,1888500.0
2005-05-04 09:35:00,25.34,25.37,25.33,25.36,1761100.0,17.5747,17.5955,17.5677,17.5885,1761100.0
2005-05-04 09:40:00,25.36,25.38,25.26,25.3,1204100.0,17.5885,17.6024,17.5192,17.5469,1204100.0
2005-05-04 09:45:00,25.3,25.3,25.24,25.25,1350700.0,17.5469,17.5469,17.5053,17.5122,1350700.0
2005-05-04 09:50:00,25.26,25.28,25.22,25.24,665100.0,17.5192,17.533,17.4914,17.5053,665100.0
2005-05-04 09:55:00,25.23,25.27,25.23,25.27,628800.0,17.4984,17.5261,17.4984,17.5261,628800.0
2005-05-04 10:00:00,25.26,25.27,25.22,25.26,1352000.0,17.5192,17.5261,17.4914,17.5192,1352000.0
2005-05-04 10:05:00,25.26,25.27,25.2,25.21,739800.0,17.5192,17.5261,17.4776,17.4845,739800.0
2005-05-04 10:10:00,25.21,25.25,25.14,25.14,1848300.0,17.4845,17.5122,17.4359,17.4359,1848300.0
2005-05-04 10:15:00,25.14,25.25,25.12,25.13,1197200.0,17.4359,17.5122,17.4221,17.429,1197200.0
2005-05-04 10:20:00,25.13,25.21,25.13,25.19,2442900.0,17.429,17.4845,17.429,17.4706,2442900.0
2005-05-04 10:25:00,25.19,25.27,25.18,25.27,1799200.0,17.4706,17.5261,17.4637,17.5261,1799200.0
2005-05-04 10:30:00,25.27,25.33,25.26,25.27,2568400.0,17.5261,17.5677,17.5192,17.5261,2568400.0
2005-05-04 10:35:00,25.27,25.3,25.21,25.23,2676800.0,17.5261,17.5469,17.4845,17.4984,2676800.0
2005-05-04 10:40:00,25.23,25.26,25.18,25.21,1369600.0,17.4984,17.5192,17.4637,17.4845,1369600.0
2005-05-04 10:45:00,25.2,25.23,25.18,25.2,1344500.0,17.4776,17.4984,17.4637,17.4776,1344500.0
2005-05-04 10:50:00,25.2,25.22,25.18,25.21,1533700.0,17.4776,17.4914,17.4637,17.4845,1533700.0
2005-05-04 10:55:00,25.21,25.24,25.19,25.22,1330400.0,17.4845,17.5053,17.4706,17.4914,1330400.0
2005-05-04 11:00:00,25.22,25.26,25.21,25.22,1663700.0,17.4914,17.5192,17.4845,17.4914,1663700.0
2005-05-04 11:05:00,25.23,25.25,25.2,25.23,1049700.0,17.4984,17.5122,17.4776,17.4984,1049700.0
2005-05-04 11:10:00,25.23,25.25,25.2,25.22,908800.0,17.4984,17.5122,17.4776,17.4914,908800.0
2005-05-04 11:15:00,25.22,25.23,25.21,25.23,1101000.0,17.4914,17.4984,17.4845,17.4984,1101000.0
2005-05-04 11:20:00,25.23,25.23,25.19,25.21,1090400.0,17.4984,17.4984,17.4706,17.4845,1090400.0
2005-05-04 11:25:00,25.21,25.23,25.2,25.21,695700.0,17.4845,17.4984,17.4776,17.4845,695700.0
2005-05-04 11:30:00,25.21,25.23,25.19,25.19,819000.0,17.4845,17.4984,17.4706,17.4706,819000.0
2005-05-04 11:35:00,25.19,25.21,25.18,25.2,768900.0,17.4706,17.4845,17.4637,17.4776,768900.0
2005-05-04 11:40:00,25.2,25.23,25.19,25.21,611900.0,17.4776,17.4984,17.4706,17.4845,611900.0
2005-05-04 11:45:00,25.21,25.25,25.2,25.21,756600.0,17.4845,17.5122,17.4776,17.4845,756600.0
2005-05-04 11:50:00,25.2,25.21,25.17,25.17,767000.0,17.4776,17.4845,17.4568,17.4568,767000.0
2005-05-04 11:55:00,25.17,25.19,25.16,25.18,723900.0,17.4568,17.4706,17.4498,17.4637,723900.0
2005-05-04 12:00:00,25.18,25.19,25.11,25.15,2027300.0,17.4637,17.4706,17.4151,17.4429,2027300.0
2005-05-04 12:05:00,25.14,25.19,25.13,25.15,914600.0,17.4359,17.4706,17.429,17.4429,914600.0
2005-05-04 12:10:00,25.15,25.19,25.15,25.15,669400.0,17.4429,17.4706,17.4429,17.4429,669400.0
2005-05-04 12:15:00,25.15,25.17,25.12,25.15,491000.0,17.4429,17.4568,17.4221,17.4429,491000.0
2005-05-04 12:20:00,25.15,25.17,25.13,25.15,557600.0,17.4429,17.4568,17.429,17.4429,557600.0
2005-05-04 12:25:00,25.15,25.16,25.14,25.15,346700.0,17.4429,17.4498,17.4359,17.4429,346700.0
2005-05-04 12:30:00,25.16,25.17,25.15,25.17,1219700.0,17.4498,17.4568,17.4429,17.4568,1219700.0
2005-05-04 12:35:00,25.17,25.18,25.16,25.18,623300.0,17.4568,17.4637,17.4498,17.4637,623300.0
2005-05-04 12:40:00,25.18,25.19,25.17,25.17,469400.0,17.4637,17.4706,17.4568,17.4568,469400.0
2005-05-04 12:45:00,25.17,25.19,25.16,25.18,377000.0,17.4568,17.4706,17.4498,17.4637,377000.0
2005-05-04 12:50:00,25.18,25.19,25.17,25.18,507100.0,17.4637,17.4706,17.4568,17.4637,507100.0
2005-05-04 12:55:00,25.19,25.2,25.17,25.17,960500.0,17.4706,17.4776,17.4568,17.4568,960500.0
2005-05-04 13:00:00,25.17,25.18,25.16,25.16,228600.0,17.4568,17.4637,17.4498,17.4498,228600.0
2005-05-04 13:05:00,25.17,25.18,25.16,25.17,432600.0,17.4568,17.4637,17.4498,17.4568,432600.0
2005-05-04 13:10:00,25.18,25.18,25.17,25.17,139400.0,17.4637,17.4637,17.4568,17.4568,139400.0
2005-05-04 13:15:00,25.18,25.19,25.16,25.17,759300.0,17.4637,17.4706,17.4498,17.4568,759300.0
2005-05-04 13:20:00,25.17,25.18,25.16,25.16,131800.0,17.4568,17.4637,17.4498,17.4498,131800.0
2005-05-04 13:25:00,25.16,25.17,25.13,25.17,206600.0,17.4498,17.4568,17.429,17.4568,206600.0
2005-05-04 13:30:00,25.16,25.17,25.15,25.15,368100.0,17.4498,17.4568,17.4429,17.4429,368100.0
2005-05-04 13:35:00,25.15,25.16,25.14,25.16,211400.0,17.4429,17.4498,17.4359,17.4498,211400.0
2005-05-04 13:40:00,25.16,25.19,25.15,25.17,249800.0,17.4498,17.4706,17.4429,17.4568,249800.0
2005-05-04 13:45:00,25.17,25.18,25.16,25.16,412200.0,17.4568,17.4637,17.4498,17.4498,412200.0
2005-05-04 13:50:00,25.17,25.25,25.15,25.25,1011300.0,17.4568,17.5122,17.4429,17.5122,1011300.0
2005-05-04 13:55:00,25.25,25.25,25.21,25.24,1008700.0,17.5122,17.5122,17.4845,17.5053,1008700.0
2005-05-04 14:00:00,25.24,25.26,25.2,25.21,1063900.0,17.5053,17.5192,17.4776,17.4845,1063900.0
2005-05-04 14:05:00,25.21,25.23,25.2,25.21,377200.0,17.4845,17.4984,17.4776,17.4845,377200.0
2005-05-04 14:10:00,25.21,25.23,25.21,25.22,392500.0,17.4845,17.4984,17.4845,17.4914,392500.0
2005-05-04 14:15:00,25.22,25.24,25.21,25.22,1243300.0,17.4914,17.5053,17.4845,17.4914,1243300.0
2005-05-04 14:20:00,25.23,25.23,25.15,25.16,969500.0,17.4984,17.4984,17.4429,17.4498,969500.0
2005-05-04 14:25:00,25.16,25.21,25.16,25.18,2166000.0,17.4498,17.4845,17.4498,17.4637,2166000.0
2005-05-04 14:30:00,25.18,25.22,25.18,25.21,709400.0,17.4637,17.4914,17.4637,17.4845,709400.0
2005-05-04 14:35:00,25.2,25.21,25.17,25.18,476000.0,17.4776,17.4845,17.4568,17.4637,476000.0
2005-05-04 14:40:00,25.18,25.2,25.17,25.18,218600.0,17.4637,17.4776,17.4568,17.4637,218600.0
2005-05-04 14:45:00,25.17,25.23,25.17,25.2,783000.0,17.4568,17.4984,17.4568,17.4776,783000.0
2005-05-04 14:50:00,25.19,25.21,25.19,25.21,891000.0,17.4706,17.4845,17.4706,17.4845,891000.0
2005-05-04 14:55:00,25.2,25.22,25.18,25.21,865400.0,17.4776,17.4914,17.4637,17.4845,865400.0
2005-05-04 15:00:00,25.21,25.21,25.18,25.18,690000.0,17.4845,17.4845,17.4637,17.4637,690000.0
2005-05-04 15:05:00,25.18,25.21,25.18,25.2,519900.0,17.4637,17.4845,17.4637,17.4776,519900.0
2005-05-04 15:10:00,25.21,25.25,25.19,25.25,1513900.0,17.4845,17.5122,17.4706,17.5122,1513900.0
2005-05-04 15:15:00,25.25,25.25,25.21,25.24,927100.0,17.5122,17.5122,17.4845,17.5053,927100.0
2005-05-04 15:20:00,25.25,25.25,25.21,25.21,489900.0,17.5122,17.5122,17.4845,17.4845,489900.0
2005-05-04 15:25:00,25.22,25.25,25.21,25.23,662100.0,17.4914,17.5122,17.4845,17.4984,662100.0
2005-05-04 15:30:00,25.24,25.27,25.23,25.24,1107600.0,17.5053,17.5261,17.4984,17.5053,1107600.0
2005-05-04 15:35:00,25.25,25.29,25.2,25.27,1276900.0,17.5122,17.54,17.4776,17.5261,1276900.0
2005-05-04 15:40:00,25.28,25.31,25.23,25.24,2080700.0,17.533,17.5538,17.4984,17.5053,2080700.0
2005-05-04 15:45:00,25.24,25.24,25.21,25.24,2234900.0,17.5053,17.5053,17.4845,17.5053,2234900.0
2005-05-04 15:50:00,25.24,25.24,25.19,25.2,2052400.0,17.5053,17.5053,17.4706,17.4776,2052400.0
2005-05-04 15:55:00,25.19,25.24,25.16,25.23,1442400.0,17.4706,17.5053,17.4498,17.4984,1442400.0
2005-05-05 09:30:00,25.19,25.26,25.17,25.25,1735600.0,17.4706,17.5192,17.4568,17.5122,1735600.0
2005-05-05 09:35:00,25.25,25.3,25.2,25.29,596200.0,17.5122,17.5469,17.4776,17.54,596200.0
2005-05-05 09:40:00,25.29,25.33,25.25,25.25,630600.0,17.54,17.5677,17.5122,17.5122,630600.0
2005-05-05 09:45:00,25.25,25.31,25.25,25.28,791700.0,17.5122,17.5538,17.5122,17.533,791700.0
2005-05-05 09:50:00,25.29,27.27,25.26,25.27,734500.0,17.54,18.9132,17.5192,17.5261,734500.0
2005-05-05 09:55:00,25.27,25.28,25.23,25.26,568800.0,17.5261,17.533,17.4984,17.5192,568800.0
2005-05-05 10:00:00,25.08,25.31,24.24,25.29,930400.0,17.3943,17.5538,16.8117,17.54,930400.0
2005-05-05 10:05:00,25.29,25.3,25.26,25.27,1855200.0,17.54,17.5469,17.5192,17.5261,1855200.0
2005-05-05 10:10:00,25.27,25.3,25.26,25.27,647700.0,17.5261,17.5469,17.5192,17.5261,647700.0
2005-05-05 10:15:00,25.27,25.29,25.21,25.21,1083400.0,17.5261,17.54,17.4845,17.4845,1083400.0
2005-05-05 10:20:00,25.21,25.22,25.18,25.2,976900.0,17.4845,17.4914,17.4637,17.4776,976900.0
2005-05-05 10:25:00,25.19,25.23,25.19,25.22,1052700.0,17.4706,17.4984,17.4706,17.4914,1052700.0
2005-05-05 10:30:00,25.21,25.23,25.18,25.22,1058800.0,17.4845,17.4984,17.4637,17.4914,1058800.0
2005-05-05 10:35:00,25.22,25.24,25.2,25.23,765100.0,17.4914,17.5053,17.4776,17.4984,765100.0
2005-05-05 10:40:00,25.23,25.27,25.2,25.25,927200.0,17.4984,17.5261,17.4776,17.5122,927200.0
2005-05-05 10:45:00,25.24,25.24,25.19,25.22,519300.0,17.5053,17.5053,17.4706,17.4914,519300.0
2005-05-05 10:50:00,25.21,25.24,25.19,25.21,916700.0,17.4845,17.5053,17.4706,17.4845,916700.0
2005-05-05 10:55:00,25.21,25.23,25.19,25.2,511100.0,17.4845,17.4984,17.4706,17.4776,511100.0
2005-05-05 11:00:00,25.2,25.21,25.19,25.21,170100.0,17.4776,17.4845,17.4706,17.4845,170100.0
2005-05-05 11:05:00,25.21,25.23,25.19,25.2,240300.0,17.4845,17.4984,17.4706,17.4776,240300.0
2005-05-05 11:10:00,25.19,25.21,25.19,25.2,607200.0,17.4706,17.4845,17.4706,17.4776,607200.0
2005-05-05 11:15:00,25.21,25.21,25.19,25.19,209900.0,17.4845,17.4845,17.4706,17.4706,209900.0
2005-05-05 11:20:00,25.19,25.2,25.18,25.19,233300.0,17.4706,17.4776,17.4637,17.4706,233300.0
2005-05-05 11:25:00,25.19,25.2,25.18,25.19,2416100.0,17.4706,17.4776,17.4637,17.4706,2416100.0
2005-05-05 11:30:00,25.19,25.19,25.18,25.19,368100.0,17.4706,17.4706,17.4637,17.4706,368100.0
2005-05-05 11:35:00,25.19,25.19,25.18,25.19,707500.0,17.4706,17.4706,17.4637,17.4706,707500.0
2005-05-05 11:40:00,25.19,25.19,25.18,25.18,264200.0,17.4706,17.4706,17.4637,17.4637,264200.0
2005-05-05 11:45:00,25.19,25.19,25.17,25.18,262700.0,17.4706,17.4706,17.4568,17.4637,262700.0
2005-05-05 11:50:00,25.17,25.21,25.16,25.21,1002300.0,17.4568,17.4845,17.4498,17.4845,1002300.0
2005-05-05 11:55:00,25.21,25.22,25.19,25.19,533100.0,17.4845,17.4914,17.4706,17.4706,533100.0
2005-05-05 12:00:00,25.19,25.2,25.18,25.2,902000.0,17.4706,17.4776,17.4637,17.4776,902000.0
2005-05-05 12:05:00,25.19,25.23,25.19,25.22,797100.0,17.4706,17.4984,17.4706,17.4914,797100.0
2005-05-05 12:10:00,25.22,25.25,25.21,25.24,980800.0,17.4914,17.5122,17.4845,17.5053,980800.0
2005-05-05 12:15:00,25.24,25.25,25.23,25.25,988600.0,17.5053,17.5122,17.4984,17.5122,988600.0
2005-05-05 12:20:00,25.25,25.29,25.2,25.26,1394500.0,17.5122,17.54,17.4776,17.5192,1394500.0
2005-05-05 12:25:00,25.26,25.28,25.26,25.27,490300.0,17.5192,17.533,17.5192,17.5261,490300.0
2005-05-05 12:30:00,25.27,25.28,25.27,25.27,236100.0,17.5261,17.533,17.5261,17.5261,236100.0
2005-05-05 12:35:00,25.27,25.28,25.19,25.21,1155500.0,17.5261,17.533,17.4706,17.4845,1155500.0
2005-05-05 12:40:00,25.21,25.27,25.17,25.26,1352000.0,17.4845,17.5261,17.4568,17.5192,1352000.0
2005-05-05 12:45:00,25.26,25.27,25.19,25.19,1157900.0,17.5192,17.5261,17.4706,17.4706,1157900.0
2005-05-05 12:50:00,25.2,25.24,25.19,25.22,920600.0,17.4776,17.5053,17.4706,17.4914,920600.0
2005-05-05 12:55:00,25.23,25.24,25.19,25.19,1076700.0,17.4984,17.5053,17.4706,17.4706,1076700.0
2005-05-05 13:00:00,25.2,25.25,25.18,25.23,1758400.0,17.4776,17.5122,17.4637,17.4984,1758400.0
2005-05-05 13:05:00,25.23,25.24,25.21,25.23,240700.0,17.4984,17.5053,17.4845,17.4984,240700.0
2005-05-05 13:10:00,25.23,25.23,25.18,25.21,471600.0,17.4984,17.4984,17.4637,17.4845,471600.0
2005-05-05 13:15:00,25.21,25.23,25.18,25.19,576500.0,17.4845,17.4984,17.4637,17.4706,576500.0
2005-05-05 13:20:00,25.19,25.23,25.18,25.21,679400.0,17.4706,17.4984,17.4637,17.4845,679400.0
2005-05-05 13:25:00,25.2,25.22,25.19,25.21,232400.0,17.4776,17.4914,17.4706,17.4845,232400.0
2005-05-05 13:30:00,25.21,25.23,25.21,25.23,304000.0,17.4845,17.4984,17.4845,17.4984,304000.0
2005-05-05 13:35:00,25.23,25.29,25.23,25.26,842900.0,17.4984,17.54,17.4984,17.5192,842900.0
2005-05-05 13:40:00,25.25,25.26,25.22,25.26,371300.0,17.5122,17.5192,17.4914,17.5192,371300.0
2005-05-05 13:45:00,25.25,25.26,25.2,25.25,645900.0,17.5122,17.5192,17.4776,17.5122,645900.0
2005-05-05 13:50:00,25.24,25.26,25.22,25.24,720400.0,17.5053,17.5192,17.4914,17.5053,720400.0
2005-05-05 13:55:00,25.23,25.25,25.2,25.24,371800.0,17.4984,17.5122,17.4776,17.5053,371800.0
2005-05-05 14:00:00,25.24,25.25,25.21,25.22,632600.0,17.5053,17.5122,17.4845,17.4914,632600.0
2005-05-05 14:05:00,25.21,25.22,25.2,25.21,262500.0,17.4845,17.4914,17.4776,17.4845,262500.0
2005-05-05 14:10:00,25.2,25.22,25.2,25.21,175900.0,17.4776,17.4914,17.4776,17.4845,175900.0
2005-05-05 14:15:00,25.2,25.22,25.2,25.21,294400.0,17.4776,17.4914,17.4776,17.4845,294400.0
2005-05-05 14:20:00,25.22,25.25,25.2,25.21,335500.0,17.4914,17.5122,17.4776,17.4845,335500.0
2005-05-05 14:25:00,25.22,25.23,25.2,25.22,487800.0,17.4914,17.4984,17.4776,17.4914,487800.0
2005-05-05 14:30:00,25.21,25.25,25.2,25.22,663100.0,17.4845,17.5122,17.4776,17.4914,663100.0
2005-05-05 14:35:00,25.22,25.25,25.2,25.22,363600.0,17.4914,17.5122,17.4776,17.4914,363600.0
2005-05-05 14:40:00,25.22,25.23,25.18,25.19,793000.0,17.4914,17.4984,17.4637,17.4706,793000.0
2005-05-05 14:45:00,25.19,25.23,25.18,25.22,573200.0,17.4706,17.4984,17.4637,17.4914,573200.0
2005-05-05 14:50:00,25.21,25.22,25.17,25.19,694800.0,17.4845,17.4914,17.4568,17.4706,694800.0
2005-05-05 14:55:00,25.19,25.22,25.16,25.16,559700.0,17.4706,17.4914,17.4498,17.4498,559700.0
2005-05-05 15:00:00,25.16,25.18,25.14,25.16,1006400.0,17.4498,17.4637,17.4359,17.4498,1006400.0
2005-05-05 15:05:00,25.17,25.19,25.15,25.18,426800.0,17.4568,17.4706,17.4429,17.4637,426800.0
2005-05-05 15:10:00,25.17,25.25,25.17,25.21,1333900.0,17.4568,17.5122,17.4568,17.4845,1333900.0
2005-05-05 15:15:00,25.21,25.22,25.19,25.21,693700.0,17.4845,17.4914,17.4706,17.4845,693700.0
2005-05-05 15:20:00,25.21,25.22,25.17,25.21,849900.0,17.4845,17.4914,17.4568,17.4845,849900.0
2005-05-05 15:25:00,25.21,25.23,25.18,25.18,384600.0,17.4845,17.4984,17.4637,17.4637,384600.0
2005-05-05 15:30:00,25.18,25.24,25.17,25.24,910800.0,17.4637,17.5053,17.4568,17.5053,910800.0
2005-05-05 15:35:00,25.24,25.27,25.22,25.23,1052900.0,17.5053,17.5261,17.4914,17.4984,1052900.0
2005-05-05 15:40:00,25.23,25.26,25.22,25.23,462100.0,17.4984,17.5192,17.4914,17.4984,462100.0
2005-05-05 15:45:00,25.22,25.26,25.22,25.23,305400.0,17.4914,17.5192,17.4914,17.4984,305400.0
2005-05-05 15:50:00,25.22,25.26,25.22,25.22,671400.0,17.4914,17.5192,17.4914,17.4914,671400.0
2005-05-05 15:55:00,25.22,25.26,25.2,25.22,1557400.0,17.4914,17.5192,17.4776,17.4914,1557400.0
2005-05-06 09:30:00,25.32,25.34,25.27,25.28,2097200.0,17.5608,17.5747,17.5261,17.533,2097200.0
2005-05-06 09:35:00,25.28,25.32,25.27,25.31,1429900.0,17.533,17.5608,17.5261,17.5538,1429900.0
2005-05-06 09:40:00,25.31,25.33,25.24,25.26,995900.0,17.5538,17.5677,17.5053,17.5192,995900.0
2005-05-06 09:45:00,25.25,25.29,25.22,25.23,707100.0,17.5122,17.54,17.4914,17.4984,707100.0
2005-05-06 09:50:00,25.23,25.25,25.22,25.23,611600.0,17.4984,17.5122,17.4914,17.4984,611600.0
2005-05-06 09:55:00,25.23,25.24,25.19,25.23,1349700.0,17.4984,17.5053,17.4706,17.4984,1349700.0
2005-05-06 10:00:00,25.23,25.32,25.23,25.3,1855900.0,17.4984,17.5608,17.4984,17.5469,1855900.0
2005-05-06 10:05:00,25.3,25.36,25.22,25.34,2552700.0,17.5469,17.5885,17.4914,17.5747,2552700.0
2005-05-06 10:10:00,25.33,25.35,25.31,25.35,977300.0,17.5677,17.5816,17.5538,17.5816,977300.0
2005-05-06 10:15:00,25.35,25.39,25.33,25.36,939200.0,17.5816,17.6093,17.5677,17.5885,939200.0
2005-05-06 10:20:00,25.35,25.38,25.34,25.38,917400.0,17.5816,17.6024,17.5747,17.6024,917400.0
2005-05-06 10:25:00,25.38,25.44,25.37,25.4,1341700.0,17.6024,17.644,17.5955,17.6163,1341700.0
2005-05-06 10:30:00,25.41,25.44,25.39,25.42,1179000.0,17.6232,17.644,17.6093,17.6301,1179000.0
2005-05-06 10:35:00,25.42,25.44,25.4,25.44,677100.0,17.6301,17.644,17.6163,17.644,677100.0
2005-05-06 10:40:00,25.43,25.44,25.36,25.39,1161800.0,17.6371,17.644,17.5885,17.6093,1161800.0
2005-05-06 10:45:00,25.38,25.41,25.37,25.41,1008600.0,17.6024,17.6232,17.5955,17.6232,1008600.0
2005-05-06 10:50:00,25.4,25.44,25.39,25.42,1249400.0,17.6163,17.644,17.6093,17.6301,1249400.0
2005-05-06 10:55:00,25.42,25.47,25.41,25.47,1055900.0,17.6301,17.6648,17.6232,17.6648,1055900.0
2005-05-06 11:00:00,25.47,25.48,25.44,25.44,1066900.0,17.6648,17.6718,17.644,17.644,1066900.0
2005-05-06 11:05:00,25.44,25.45,25.38,25.39,985700.0,17.644,17.6509,17.6024,17.6093,985700.0
2005-05-06 11:10:00,25.39,25.4,25.36,25.36,773700.0,17.6093,17.6163,17.5885,17.5885,773700.0
2005-05-06 11:15:00,25.36,25.4,25.34,25.38,787700.0,17.5885,17.6163,17.5747,17.6024,787700.0
2005-05-06 11:20:00,25.39,25.41,25.37,25.4,326500.0,17.6093,17.6232,17.5955,17.6163,326500.0
2005-05-06 11:25:00,25.4,25.41,25.35,25.35,322200.0,17.6163,17.6232,17.5816,17.5816,322200.0
2005-05-06 11:30:00,25.35,25.4,25.34,25.4,478000.0,17.5816,17.6163,17.5747,17.6163,478000.0
2005-05-06 11:35:00,25.4,25.41,25.38,25.39,356800.0,17.6163,17.6232,17.6024,17.6093,356800.0
2005-05-06 11:40:00,25.39,25.4,25.36,25.37,743600.0,17.6093,17.6163,17.5885,17.5955,743600.0
2005-05-06 11:45:00,25.37,25.39,25.35,25.36,684700.0,17.5955,17.6093,17.5816,17.5885,684700.0
2005-05-06 11:50:00,25.37,25.38,25.33,25.33,1081600.0,17.5955,17.6024,17.5677,17.5677,1081600.0
2005-05-06 11:55:00,25.33,25.36,25.32,25.33,935600.0,17.5677,17.5885,17.5608,17.5677,935600.0
2005-05-06 12:00:00,25.34,25.34,25.28,25.31,1023300.0,17.5747,17.5747,17.533,17.5538,1023300.0
2005-05-06 12:05:00,25.31,25.34,25.3,25.34,1801500.0,17.5538,17.5747,17.5469,17.5747,1801500.0
2005-05-06 12:10:00,25.33,25.35,25.32,25.35,750700.0,17.5677,17.5816,17.5608,17.5816,750700.0
2005-05-06 12:15:00,25.34,25.37,25.33,25.35,478000.0,17.5747,17.5955,17.5677,17.5816,478000.0
2005-05-06 12:20:00,25.34,25.37,25.32,25.34,186400.0,17.5747,17.5955,17.5608,17.5747,186400.0
2005-05-06 12:25:00,25.34,25.35,25.33,25.34,221200.0,17.5747,17.5816,17.5677,17.5747,221200.0
2005-05-06 12:30:00,25.34,25.35,25.31,25.31,764500.0,17.5747,17.5816,17.5538,17.5538,764500.0
2005-05-06 12:35:00,25.31,25.33,25.31,25.32,465800.0,17.5538,17.5677,17.5538,17.5608,465800.0
2005-05-06 12:40:00,25.31,25.33,25.31,25.32,217700.0,17.5538,17.5677,17.5538,17.5608,217700.0
2005-05-06 12:45:00,25.32,25.33,25.3,25.32,818000.0,17.5608,17.5677,17.5469,17.5608,818000.0
2005-05-06 12:50:00,25.31,25.33,25.31,25.32,833600.0,17.5538,17.5677,17.5538,17.5608,833600.0
2005-05-06 12:55:00,25.33,25.35,25.32,25.34,223300.0,17.5677,17.5816,17.5608,17.5747,223300.0
2005-05-06 13:00:00,25.35,25.35,25.33,25.33,75500.0,17.5816,17.5816,17.5677,17.5677,75500.0
2005-05-06 13:05:00,25.33,25.35,25.33,25.34,543500.0,17.5677,17.5816,17.5677,17.5747,543500.0
2005-05-06 13:10:00,25.34,25.35,25.34,25.35,106200.0,17.5747,17.5816,17.5747,17.5816,106200.0
2005-05-06 13:15:00,25.34,25.36,25.3,25.35,843400.0,17.5747,17.5885,17.5469,17.5816,843400.0
2005-05-06 13:20:00,25.35,25.36,25.35,25.35,83300.0,17.5816,17.5885,17.5816,17.5816,83300.0
2005-05-06 13:25:00,25.36,25.4,25.35,25.38,838100.0,17.5885,17.6163,17.5816,17.6024,838100.0
2005-05-06 13:30:00,25.38,25.39,25.37,25.38,216700.0,17.6024,17.6093,17.5955,17.6024,216700.0
2005-05-06 13:35:00,25.38,25.38,25.34,25.36,512800.0,17.6024,17.6024,17.5747,17.5885,512800.0
2005-05-06 13:40:00,25.36,25.36,25.32,25.33,504100.0,17.5885,17.5885,17.5608,17.5677,504100.0
2005-05-06 13:45:00,25.33,25.34,25.33,25.33,293700.0,17.5677,17.5747,17.5677,17.5677,293700.0
2005-05-06 13:50:00,25.33,25.34,25.33,25.33,277800.0,17.5677,17.5747,17.5677,17.5677,277800.0
2005-05-06 13:55:00,25.33,25.34,25.33,25.34,199500.0,17.5677,17.5747,17.5677,17.5747,199500.0
2005-05-06 14:00:00,25.33,25.35,25.33,25.35,293600.0,17.5677,17.5816,17.5677,17.5816,293600.0
2005-05-06 14:05:00,25.34,25.36,25.34,25.34,320000.0,17.5747,17.5885,17.5747,17.5747,320000.0
2005-05-06 14:10:00,25.35,25.35,25.33,25.34,220700.0,17.5816,17.5816,17.5677,17.5747,220700.0
2005-05-06 14:15:00,25.34,25.36,25.32,25.34,956400.0,17.5747,17.5885,17.5608,17.5747,956400.0
2005-05-06 14:20:00,25.33,25.34,25.33,25.34,227700.0,17.5677,17.5747,17.5677,17.5747,227700.0
2005-05-06 14:25:00,25.34,25.34,25.31,25.32,443800.0,17.5747,17.5747,17.5538,17.5608,443800.0
2005-05-06 14:30:00,25.32,25.34,25.32,25.34,557400.0,17.5608,17.5747,17.5608,17.5747,557400.0
2005-05-06 14:35:00,25.33,25.36,25.33,25.33,767600.0,17.5677,17.5885,17.5677,17.5677,767600.0
2005-05-06 14:40:00,25.34,25.35,25.33,25.34,277000.0,17.5747,17.5816,17.5677,17.5747,277000.0
2005-05-06 14:45:00,25.33,25.35,25.33,25.35,175700.0,17.5677,17.5816,17.5677,17.5816,175700.0
2005-05-06 14:50:00,25.35,25.35,25.32,25.33,746000.0,17.5816,17.5816,17.5608,17.5677,746000.0
2005-05-06 14:55:00,25.33,25.34,25.32,25.32,225000.0,17.5677,17.5747,17.5608,17.5608,225000.0
2005-05-06 15:00:00,25.32,25.35,25.32,25.33,458500.0,17.5608,17.5816,17.5608,17.5677,458500.0
2005-05-06 15:05:00,25.34,25.34,25.27,25.28,709100.0,17.5747,17.5747,17.5261,17.533,709100.0
2005-05-06 15:10:00,25.29,25.31,25.28,25.3,393000.0,17.54,17.5538,17.533,17.5469,393000.0
2005-05-06 15:15:00,25.3,25.33,25.3,25.31,599000.0,17.5469,17.5677,17.5469,17.5538,599000.0
2005-05-06 15:20:00,25.31,25.32,25.3,25.31,180600.0,17.5538,17.5608,17.5469,17.5538,180600.0
2005-05-06 15:25:00,25.3,25.32,25.29,25.3,985300.0,17.5469,17.5608,17.54,17.5469,985300.0
2005-05-06 15:30:00,25.31,25.34,25.3,25.33,308700.0,17.5538,17.5747,17.5469,17.5677,308700.0
2005-05-06 15:35:00,25.34,25.35,25.29,25.31,1139800.0,17.5747,17.5816,17.54,17.5538,1139800.0
2005-05-06 15:40:00,25.3,25.34,25.3,25.32,1290000.0,17.5469,17.5747,17.5469,17.5608,1290000.0
2005-05-06 15:45:00,25.32,25.34,25.3,25.31,698200.0,17.5608,17.5747,17.5469,17.5538,698200.0
2005-05-06 15:50:00,25.31,25.31,25.22,25.23,1321200.0,17.5538,17.5538,17.4914,17.4984,1321200.0
2005-05-06 15:55:00,25.23,25.24,25.2,25.21,2195200.0,17.4984,17.5053,17.4776,17.4845,2195200.0
2005-05-09 09:30:00,25.23,25.3,25.22,25.24,1851700.0,17.4984,17.5469,17.4914,17.5053,1851700.0
2005-05-09 09:35:00,25.25,25.25,25.19,25.22,1351100.0,17.5122,17.5122,17.4706,17.4914,1351100.0
2005-05-09 09:40:00,25.22,25.27,25.22,25.26,1277100.0,17.4914,17.5261,17.4914,17.5192,1277100.0
2005-05-09 09:45:00,25.27,25.3,25.21,25.21,716600.0,17.5261,17.5469,17.4845,17.4845,716600.0
2005-05-09 09:50:00,25.21,25.23,25.19,25.22,472600.0,17.4845,17.4984,17.4706,17.4914,472600.0
2005-05-09 09:55:00,25.23,25.25,25.22,25.24,793800.0,17.4984,17.5122,17.4914,17.5053,793800.0
2005-05-09 10:00:00,25.25,25.26,25.21,25.25,926900.0,17.5122,17.5192,17.4845,17.5122,926900.0
2005-05-09 10:05:00,25.24,25.26,25.21,25.23,537200.0,17.5053,17.5192,17.4845,17.4984,537200.0
2005-05-09 10:10:00,25.23,25.25,25.18,25.21,824100.0,17.4984,17.5122,17.4637,17.4845,824100.0
2005-05-09 10:15:00,25.21,25.23,25.18,25.21,1118000.0,17.4845,17.4984,17.4637,17.4845,1118000.0
2005-05-09 10:20:00,25.21,25.23,25.2,25.21,944100.0,17.4845,17.4984,17.4776,17.4845,944100.0
2005-05-09 10:25:00,25.22,25.25,25.19,25.19,825900.0,17.4914,17.5122,17.4706,17.4706,825900.0
2005-05-09 10:30:00,25.19,25.2,25.18,25.18,413500.0,17.4706,17.4776,17.4637,17.4637,413500.0
2005-05-09 10:35:00,25.19,25.2,25.17,25.19,582100.0,17.4706,17.4776,17.4568,17.4706,582100.0
2005-05-09 10:40:00,25.19,25.2,25.15,25.15,825500.0,17.4706,17.4776,17.4429,17.4429,825500.0
2005-05-09 10:45:00,25.15,25.18,25.14,25.18,352100.0,17.4429,17.4637,17.4359,17.4637,352100.0
2005-05-09 10:50:00,25.17,25.18,25.14,25.15,374400.0,17.4568,17.4637,17.4359,17.4429,374400.0
2005-05-09 10:55:00,25.14,25.15,25.11,25.12,429100.0,17.4359,17.4429,17.4151,17.4221,429100.0
2005-05-09 11:00:00,25.12,25.16,25.11,25.15,695800.0,17.4221,17.4498,17.4151,17.4429,695800.0
2005-05-09 11:05:00,25.15,25.17,25.14,25.15,333000.0,17.4429,17.4568,17.4359,17.4429,333000.0
2005-05-09 11:10:00,25.15,25.18,25.14,25.17,688400.0,17.4429,17.4637,17.4359,17.4568,688400.0
2005-05-09 11:15:00,25.17,25.17,25.15,25.17,356500.0,17.4568,17.4568,17.4429,17.4568,356500.0
2005-05-09 11:20:00,25.17,25.2,25.16,25.19,429600.0,17.4568,17.4776,17.4498,17.4706,429600.0
2005-05-09 11:25:00,25.19,25.22,25.18,25.19,659900.0,17.4706,17.4914,17.4637,17.4706,659900.0
2005-05-09 11:30:00,25.18,25.22,25.18,25.21,1033800.0,17.4637,17.4914,17.4637,17.4845,1033800.0
2005-05-09 11:35:00,25.21,25.22,25.19,25.2,475200.0,17.4845,17.4914,17.4706,17.4776,475200.0
2005-05-09 11:40:00,25.19,25.22,25.18,25.18,818100.0,17.4706,17.4914,17.4637,17.4637,818100.0
2005-05-09 11:45:00,25.18,25.2,25.18,25.19,639700.0,17.4637,17.4776,17.4637,17.4706,639700.0
2005-05-09 11:50:00,25.18,25.19,25.17,25.17,136900.0,17.4637,17.4706,17.4568,17.4568,136900.0
2005-05-09 11:55:00,25.17,25.19,25.17,25.18,280700.0,17.4568,17.4706,17.4568,17.4637,280700.0
2005-05-09 12:00:00,25.18,25.19,25.17,25.18,228300.0,17.4637,17.4706,17.4568,17.4637,228300.0
2005-05-09 12:05:00,25.18,25.21,25.17,25.17,727000.0,17.4637,17.4845,17.4568,17.4568,727000.0
2005-05-09 12:10:00,25.17,25.23,25.17,25.2,376000.0,17.4568,17.4984,17.4568,17.4776,376000.0
2005-05-09 12:15:00,25.2,25.22,25.19,25.21,154600.0,17.4776,17.4914,17.4706,17.4845,154600.0
2005-05-09 12:20:00,25.2,25.21,25.19,25.19,311900.0,17.4776,17.4845,17.4706,17.4706,311900.0
2005-05-09 12:25:00,25.19,25.21,25.18,25.18,510400.0,17.4706,17.4845,17.4637,17.4637,510400.0
2005-05-09 12:30:00,25.18,25.2,25.17,25.17,229300.0,17.4637,17.4776,17.4568,17.4568,229300.0
2005-05-09 12:35:00,25.18,25.18,25.15,25.17,792800.0,17.4637,17.4637,17.4429,17.4568,792800.0
2005-05-09 12:40:00,25.16,25.17,25.15,25.16,265000.0,17.4498,17.4568,17.4429,17.4498,265000.0
2005-05-09 12:45:00,25.17,25.18,25.16,25.17,467000.0,17.4568,17.4637,17.4498,17.4568,467000.0
2005-05-09 12:50:00,25.17,25.18,25.17,25.18,107900.0,17.4568,17.4637,17.4568,17.4637,107900.0
2005-05-09 12:55:00,25.18,25.19,25.17,25.18,188400.0,17.4637,17.4706,17.4568,17.4637,188400.0
2005-05-09 13:00:00,25.19,25.19,25.17,25.18,189800.0,17.4706,17.4706,17.4568,17.4637,189800.0
2005-05-09 13:05:00,25.17,25.18,25.16,25.16,259500.0,17.4568,17.4637,17.4498,17.4498,259500.0
2005-05-09 13:10:00,25.16,25.16,25.15,25.15,210400.0,17.4498,17.4498,17.4429,17.4429,210400.0
2005-05-09 13:15:00,25.16,25.16,25.15,25.15,82200.0,17.4498,17.4498,17.4429,17.4429,82200.0
2005-05-09 13:20:00,25.15,25.16,25.15,25.15,222700.0,17.4429,17.4498,17.4429,17.4429,222700.0
2005-05-09 13:25:00,25.16,25.16,25.15,25.15,104400.0,17.4498,17.4498,17.4429,17.4429,104400.0
2005-05-09 13:30:00,25.15,25.16,25.15,25.16,121200.0,17.4429,17.4498,17.4429,17.4498,121200.0
2005-05-09 13:35:00,25.15,25.2,25.15,25.18,427300.0,17.4429,17.4776,17.4429,17.4637,427300.0
2005-05-09 13:40:00,25.17,25.19,25.16,25.16,842900.0,17.4568,17.4706,17.4498,17.4498,842900.0
2005-05-09 13:45:00,25.17,25.17,25.15,25.17,248800.0,17.4568,17.4568,17.4429,17.4568,248800.0
2005-05-09 13:50:00,25.17,25.17,25.15,25.16,195100.0,17.4568,17.4568,17.4429,17.4498,195100.0
2005-05-09 13:55:00,25.17,25.2,25.16,25.16,380300.0,17.4568,17.4776,17.4498,17.4498,380300.0
2005-05-09 14:00:00,25.16,25.18,25.15,25.15,313600.0,17.4498,17.4637,17.4429,17.4429,313600.0
2005-05-09 14:05:00,25.16,25.17,25.14,25.15,337200.0,17.4498,17.4568,17.4359,17.4429,337200.0
2005-05-09 14:10:00,25.15,25.15,25.1,25.15,264800.0,17.4429,17.4429,17.4082,17.4429,264800.0
2005-05-09 14:15:00,25.14,25.16,25.12,25.13,1000500.0,17.4359,17.4498,17.4221,17.429,1000500.0
2005-05-09 14:20:00,25.13,25.14,25.1,25.1,465100.0,17.429,17.4359,17.4082,17.4082,465100.0
2005-05-09 14:25:00,25.1,25.13,25.1,25.13,907300.0,17.4082,17.429,17.4082,17.429,907300.0
2005-05-09 14:30:00,25.13,25.13,25.09,25.1,753800.0,17.429,17.429,17.4013,17.4082,753800.0
2005-05-09 14:35:00,25.11,25.11,25.1,25.1,208300.0,17.4151,17.4151,17.4082,17.4082,208300.0
2005-05-09 14:40:00,25.1,25.11,25.08,25.1,899300.0,17.4082,17.4151,17.3943,17.4082,899300.0
2005-05-09 14:45:00,25.1,25.12,25.07,25.11,963700.0,17.4082,17.4221,17.3874,17.4151,963700.0
2005-05-09 14:50:00,25.12,25.13,25.11,25.12,622300.0,17.4221,17.429,17.4151,17.4221,622300.0
2005-05-09 14:55:00,25.13,25.13,25.09,25.09,804700.0,17.429,17.429,17.4013,17.4013,804700.0
2005-05-09 15:00:00,25.1,25.1,25.08,25.09,678100.0,17.4082,17.4082,17.3943,17.4013,678100.0
2005-05-09 15:05:00,25.09,25.11,25.06,25.08,868000.0,17.4013,17.4151,17.3805,17.3943,868000.0
2005-05-09 15:10:00,25.09,25.1,25.06,25.09,1421900.0,17.4013,17.4082,17.3805,17.4013,1421900.0
2005-05-09 15:15:00,25.09,25.1,25.06,25.06,418100.0,17.4013,17.4082,17.3805,17.3805,418100.0
2005-05-09 15:20:00,25.06,25.1,25.05,25.07,931100.0,17.3805,17.4082,17.3735,17.3874,931100.0
2005-05-09 15:25:00,25.07,25.08,25.06,25.06,1094900.0,17.3874,17.3943,17.3805,17.3805,1094900.0
2005-05-09 15:30:00,25.07,25.11,25.05,25.1,922100.0,17.3874,17.4151,17.3735,17.4082,922100.0
2005-05-09 15:35:00,25.11,25.11,25.06,25.08,775300.0,17.4151,17.4151,17.3805,17.3943,775300.0
2005-05-09 15:40:00,25.08,25.12,25.08,25.1,865200.0,17.3943,17.4221,17.3943,17.4082,865200.0
2005-05-09 15:45:00,25.1,25.14,25.1,25.12,1150200.0,17.4082,17.4359,17.4082,17.4221,1150200.0
2005-05-09 15:50:00,25.12,25.19,25.09,25.19,2225700.0,17.4221,17.4706,17.4013,17.4706,2225700.0
2005-05-09 15:55:00,25.18,25.19,25.09,25.11,2233100.0,17.4637,17.4706,17.4013,17.4151,2233100.0
2005-05-10 09:30:00,25.04,25.07,25.02,25.05,2496000.0,17.3666,17.3874,17.3527,17.3735,2496000.0
2005-05-10 09:35:00,25.05,25.08,25.04,25.04,1733300.0,17.3735,17.3943,17.3666,17.3666,1733300.0
2005-05-10 09:40:00,25.04,25.05,25.02,25.03,707100.0,17.3666,17.3735,17.3527,17.3597,707100.0
2005-05-10 09:45:00,25.03,25.04,24.92,24.93,2739800.0,17.3597,17.3666,17.2834,17.2903,2739800.0
2005-05-10 09:50:00,24.93,24.96,24.9,24.93,1525600.0,17.2903,17.3111,17.2695,17.2903,1525600.0
2005-05-10 09:55:00,24.93,24.98,24.93,24.96,1057900.0,17.2903,17.325,17.2903,17.3111,1057900.0
2005-05-10 10:00:00,24.96,24.99,24.94,24.94,1127800.0,17.3111,17.3319,17.2972,17.2972,1127800.0
2005-05-10 10:05:00,24.94,24.96,24.91,24.93,1095400.0,17.2972,17.3111,17.2764,17.2903,1095400.0
2005-05-10 10:10:00,24.94,25.0,24.92,24.95,808800.0,17.2972,17.3388,17.2834,17.3042,808800.0
2005-05-10 10:15:00,24.94,24.98,24.92,24.94,855900.0,17.2972,17.325,17.2834,17.2972,855900.0
2005-05-10 10:20:00,24.94,24.94,24.86,24.91,1217800.0,17.2972,17.2972,17.2417,17.2764,1217800.0
2005-05-10 10:25:00,24.9,24.95,24.9,24.93,378200.0,17.2695,17.3042,17.2695,17.2903,378200.0
2005-05-10 10:30:00,24.93,24.95,24.9,24.91,489400.0,17.2903,17.3042,17.2695,17.2764,489400.0
2005-05-10 10:35:00,24.91,24.92,24.88,24.9,534700.0,17.2764,17.2834,17.2556,17.2695,534700.0
2005-05-10 10:40:00,24.9,24.93,24.86,24.93,1063000.0,17.2695,17.2903,17.2417,17.2903,1063000.0
2005-05-10 10:45:00,24.93,24.95,24.92,24.93,350200.0,17.2903,17.3042,17.2834,17.2903,350200.0
2005-05-10 10:50:00,24.93,24.94,24.91,24.91,565100.0,17.2903,17.2972,17.2764,17.2764,565100.0
2005-05-10 10:55:00,24.92,24.92,24.88,24.9,1510800.0,17.2834,17.2834,17.2556,17.2695,1510800.0
2005-05-10 11:00:00,24.9,24.94,24.9,24.92,449600.0,17.2695,17.2972,17.2695,17.2834,449600.0
2005-05-10 11:05:00,24.91,24.93,24.91,24.91,485900.0,17.2764,17.2903,17.2764,17.2764,485900.0
2005-05-10 11:10:00,24.92,24.92,24.9,24.92,187700.0,17.2834,17.2834,17.2695,17.2834,187700.0
2005-05-10 11:15:00,24.91,24.92,24.9,24.9,452200.0,17.2764,17.2834,17.2695,17.2695,452200.0
2005-05-10 11:20:00,24.91,24.92,24.88,24.89,864000.0,17.2764,17.2834,17.2556,17.2626,864000.0
2005-05-10 11:25:00,24.9,24.9,24.86,24.86,318400.0,17.2695,17.2695,17.2417,17.2417,318400.0
2005-05-10 11:30:00,24.86,24.89,24.85,24.88,539400.0,17.2417,17.2626,17.2348,17.2556,539400.0
2005-05-10 11:35:00,24.88,24.88,24.85,24.86,575900.0,17.2556,17.2556,17.2348,17.2417,575900.0
2005-05-10 11:40:00,24.86,24.87,24.85,24.87,633700.0,17.2417,17.2487,17.2348,17.2487,633700.0
2005-05-10 11:45:00,24.87,24.88,24.84,24.86,1090600.0,17.2487,17.2556,17.2279,17.2417,1090600.0
2005-05-10 11:50:00,24.86,24.88,24.85,24.87,751900.0,17.2417,17.2556,17.2348,17.2487,751900.0
2005-05-10 11:55:00,24.88,24.89,24.85,24.88,716900.0,17.2556,17.2626,17.2348,17.2556,716900.0
2005-05-10 12:00:00,24.88,24.92,24.87,24.91,571000.0,17.2556,17.2834,17.2487,17.2764,571000.0
2005-05-10 12:05:00,24.91,24.91,24.89,24.89,344000.0,17.2764,17.2764,17.2626,17.2626,344000.0
2005-05-10 12:10:00,24.9,24.92,24.88,24.89,152100.0,17.2695,17.2834,17.2556,17.2626,152100.0
2005-05-10 12:15:00,24.89,24.91,24.88,24.91,293900.0,17.2626,17.2764,17.2556,17.2764,293900.0
2005-05-10 12:20:00,24.91,24.91,24.9,24.9,143900.0,17.2764,17.2764,17.2695,17.2695,143900.0
2005-05-10 12:25:00,24.91,24.92,24.9,24.91,354700.0,17.2764,17.2834,17.2695,17.2764,354700.0
2005-05-10 12:30:00,24.91,24.91,24.9,24.91,72300.0,17.2764,17.2764,17.2695,17.2764,72300.0
2005-05-10 12:35:00,24.91,24.92,24.9,24.9,481400.0,17.2764,17.2834,17.2695,17.2695,481400.0
2005-05-10 12:40:00,24.9,24.93,24.9,24.91,1993900.0,17.2695,17.2903,17.2695,17.2764,1993900.0
2005-05-10 12:45:00,24.92,24.95,24.9,24.92,704100.0,17.2834,17.3042,17.2695,17.2834,704100.0
2005-05-10 12:50:00,24.92,24.95,24.91,24.93,447000.0,17.2834,17.3042,17.2764,17.2903,447000.0
2005-05-10 12:55:00,24.94,24.95,24.9,24.93,766600.0,17.2972,17.3042,17.2695,17.2903,766600.0
2005-05-10 13:00:00,24.92,24.95,24.92,24.94,338900.0,17.2834,17.3042,17.2834,17.2972,338900.0
2005-05-10 13:05:00,24.94,24.94,24.92,24.92,178100.0,17.2972,17.2972,17.2834,17.2834,178100.0
2005-05-10 13:10:00,24.93,24.95,24.92,24.94,157900.0,17.2903,17.3042,17.2834,17.2972,157900.0
2005-05-10 13:15:00,24.94,24.96,24.94,24.95,123300.0,17.2972,17.3111,17.2972,17.3042,123300.0
2005-05-10 13:20:00,24.96,24.96,24.93,24.94,249700.0,17.3111,17.3111,17.2903,17.2972,249700.0
2005-05-10 13:25:00,24.94,24.99,24.92,24.98,683100.0,17.2972,17.3319,17.2834,17.325,683100.0
2005-05-10 13:30:00,24.98,24.99,24.95,24.96,927800.0,17.325,17.3319,17.3042,17.3111,927800.0
2005-05-10 13:35:00,24.96,24.97,24.92,24.95,217100.0,17.3111,17.318,17.2834,17.3042,217100.0
2005-05-10 13:40:00,24.96,24.97,24.92,24.96,396100.0,17.3111,17.318,17.2834,17.3111,396100.0
2005-05-10 13:45:00,24.95,24.95,24.93,24.93,241900.0,17.3042,17.3042,17.2903,17.2903,241900.0
2005-05-10 13:50:00,24.94,24.96,24.9,24.95,263300.0,17.2972,17.3111,17.2695,17.3042,263300.0
2005-05-10 13:55:00,24.95,24.96,24.93,24.95,180100.0,17.3042,17.3111,17.2903,17.3042,180100.0
2005-05-10 14:00:00,24.95,24.96,24.9,24.94,630600.0,17.3042,17.3111,17.2695,17.2972,630600.0
2005-05-10 14:05:00,24.94,24.94,24.91,24.93,105100.0,17.2972,17.2972,17.2764,17.2903,105100.0
2005-05-10 14:10:00,24.93,24.94,24.92,24.93,246900.0,17.2903,17.2972,17.2834,17.2903,246900.0
2005-05-10 14:15:00,24.94,24.94,24.91,24.92,334300.0,17.2972,17.2972,17.2764,17.2834,334300.0
2005-05-10 14:20:00,24.92,24.95,24.92,24.94,590600.0,17.2834,17.3042,17.2834,17.2972,590600.0
2005-05-10 14:25:00,24.93,24.94,24.91,24.92,174400.0,17.2903,17.2972,17.2764,17.2834,174400.0
2005-05-10 14:30:00,24.92,24.93,24.91,24.92,527500.0,17.2834,17.2903,17.2764,17.2834,527500.0
2005-05-10 14:35:00,24.92,24.93,24.9,24.92,1217000.0,17.2834,17.2903,17.2695,17.2834,1217000.0
2005-05-10 14:40:00,24.92,24.92,24.85,24.89,1147000.0,17.2834,17.2834,17.2348,17.2626,1147000.0
2005-05-10 14:45:00,24.89,24.9,24.85,24.87,721900.0,17.2626,17.2695,17.2348,17.2487,721900.0
2005-05-10 14:50:00,24.88,24.88,24.85,24.85,482700.0,17.2556,17.2556,17.2348,17.2348,482700.0
2005-05-10 14:55:00,24.86,24.92,24.84,24.87,925300.0,17.2417,17.2834,17.2279,17.2487,925300.0
2005-05-10 15:00:00,24.86,24.88,24.82,24.87,1380100.0,17.2417,17.2556,17.214,17.2487,1380100.0
2005-05-10 15:05:00,24.86,24.9,24.86,24.89,307100.0,17.2417,17.2695,17.2417,17.2626,307100.0
2005-05-10 15:10:00,24.9,24.91,24.89,24.89,310600.0,17.2695,17.2764,17.2626,17.2626,310600.0
2005-05-10 15:15:00,24.89,24.9,24.87,24.88,404100.0,17.2626,17.2695,17.2487,17.2556,404100.0
2005-05-10 15:20:00,24.89,24.91,24.87,24.88,593500.0,17.2626,17.2764,17.2487,17.2556,593500.0
2005-05-10 15:25:00,24.88,24.9,24.85,24.85,536000.0,17.2556,17.2695,17.2348,17.2348,536000.0
2005-05-10 15:30:00,24.85,24.93,24.83,24.86,1639000.0,17.2348,17.2903,17.2209,17.2417,1639000.0
2005-05-10 15:35:00,24.86,24.87,24.84,24.85,734200.0,17.2417,17.2487,17.2279,17.2348,734200.0
2005-05-10 15:40:00,24.84,24.89,24.83,24.86,853800.0,17.2279,17.2626,17.2209,17.2417,853800.0
2005-05-10 15:45:00,24.86,24.93,24.86,24.91,1260500.0,17.2417,17.2903,17.2417,17.2764,1260500.0
2005-05-10 15:50:00,24.92,24.92,24.9,24.91,577500.0,17.2834,17.2834,17.2695,17.2764,577500.0
2005-05-10 15:55:00,24.9,24.93,24.88,24.9,2138600.0,17.2695,17.2903,17.2556,17.2695,2138600.0
2005-05-11 09:30:00,24.9,24.95,24.88,24.9,1263100.0,17.2695,17.3042,17.2556,17.2695,1263100.0
2005-05-11 09:35:00,24.89,24.94,24.89,24.93,455700.0,17.2626,17.2972,17.2626,17.2903,455700.0
2005-05-11 09:40:00,24.93,24.97,24.93,24.94,565400.0,17.2903,17.318,17.2903,17.2972,565400.0
2005-05-11 09:45:00,24.95,24.95,24.91,24.91,657600.0,17.3042,17.3042,17.2764,17.2764,657600.0
2005-05-11 09:50:00,24.91,24.95,24.89,24.89,928400.0,17.2764,17.3042,17.2626,17.2626,928400.0
2005-05-11 09:55:00,24.89,24.95,24.82,24.83,927500.0,17.2626,17.3042,17.214,17.2209,927500.0
2005-05-11 10:00:00,24.83,24.84,24.78,24.78,1515700.0,17.2209,17.2279,17.1863,17.1863,1515700.0
2005-05-11 10:05:00,24.78,24.83,24.76,24.83,844500.0,17.1863,17.2209,17.1724,17.2209,844500.0
2005-05-11 10:10:00,24.83,24.85,24.75,24.84,369900.0,17.2209,17.2348,17.1655,17.2279,369900.0
2005-05-11 10:15:00,24.84,24.87,24.82,24.86,541900.0,17.2279,17.2487,17.214,17.2417,541900.0
2005-05-11 10:20:00,24.86,24.87,24.82,24.83,975000.0,17.2417,17.2487,17.214,17.2209,975000.0
2005-05-11 10:25:00,24.83,24.84,24.82,24.83,560000.0,17.2209,17.2279,17.214,17.2209,560000.0
2005-05-11 10:30:00,24.84,24.89,24.77,24.78,1742000.0,17.2279,17.2626,17.1793,17.1863,1742000.0
2005-05-11 10:35:00,24.79,24.84,24.78,24.83,887200.0,17.1932,17.2279,17.1863,17.2209,887200.0
2005-05-11 10:40:00,24.83,24.84,24.8,24.8,576200.0,17.2209,17.2279,17.2001,17.2001,576200.0
2005-05-11 10:45:00,24.8,24.81,24.76,24.77,761400.0,17.2001,17.2071,17.1724,17.1793,761400.0
2005-05-11 10:50:00,24.78,24.79,24.71,24.72,2257800.0,17.1863,17.1932,17.1377,17.1447,2257800.0
2005-05-11 10:55:00,24.72,24.77,24.7,24.76,1371800.0,17.1447,17.1793,17.1308,17.1724,1371800.0
2005-05-11 11:00:00,24.76,24.77,24.72,24.75,1284400.0,17.1724,17.1793,17.1447,17.1655,1284400.0
2005-05-11 11:05:00,24.76,24.78,24.73,24.76,420200.0,17.1724,17.1863,17.1516,17.1724,420200.0
2005-05-11 11:10:00,24.75,24.76,24.69,24.71,622300.0,17.1655,17.1724,17.1238,17.1377,622300.0
2005-05-11 11:15:00,24.72,24.75,24.71,24.73,455500.0,17.1447,17.1655,17.1377,17.1516,455500.0
2005-05-11 11:20:00,24.73,24.74,24.72,24.73,854400.0,17.1516,17.1585,17.1447,17.1516,854400.0
2005-05-11 11:25:00,24.73,24.76,24.72,24.75,650300.0,17.1516,17.1724,17.1447,17.1655,650300.0
2005-05-11 11:30:00,24.76,24.78,24.74,24.76,437400.0,17.1724,17.1863,17.1585,17.1724,437400.0
2005-05-11 11:35:00,24.76,24.77,24.72,24.72,259900.0,17.1724,17.1793,17.1447,17.1447,259900.0
2005-05-11 11:40:00,24.72,24.73,24.7,24.71,270200.0,17.1447,17.1516,17.1308,17.1377,270200.0
2005-05-11 11:45:00,24.71,24.75,24.71,24.75,606500.0,17.1377,17.1655,17.1377,17.1655,606500.0
2005-05-11 11:50:00,24.75,24.75,24.71,24.71,693200.0,17.1655,17.1655,17.1377,17.1377,693200.0
2005-05-11 11:55:00,24.72,24.74,24.71,24.74,237500.0,17.1447,17.1585,17.1377,17.1585,237500.0
2005-05-11 12:00:00,24.74,24.77,24.73,24.75,217700.0,17.1585,17.1793,17.1516,17.1655,217700.0
2005-05-11 12:05:00,24.76,24.77,24.64,24.74,2841600.0,17.1724,17.1793,17.0892,17.1585,2841600.0
2005-05-11 12:10:00,24.74,24.78,24.66,24.75,1684700.0,17.1585,17.1863,17.103,17.1655,1684700.0
2005-05-11 12:15:00,24.75,24.79,24.71,24.75,981900.0,17.1655,17.1932,17.1377,17.1655,981900.0
2005-05-11 12:20:00,24.75,24.78,24.74,24.76,216300.0,17.1655,17.1863,17.1585,17.1724,216300.0
2005-05-11 12:25:00,24.76,24.77,24.74,24.75,178300.0,17.1724,17.1793,17.1585,17.1655,178300.0
2005-05-11 12:30:00,24.75,24.76,24.71,24.71,651300.0,17.1655,17.1724,17.1377,17.1377,651300.0
2005-05-11 12:35:00,24.72,24.72,24.68,24.68,313100.0,17.1447,17.1447,17.1169,17.1169,313100.0
2005-05-11 12:40:00,24.68,24.74,24.68,24.73,547200.0,17.1169,17.1585,17.1169,17.1516,547200.0
2005-05-11 12:45:00,24.73,24.75,24.73,24.75,240400.0,17.1516,17.1655,17.1516,17.1655,240400.0
2005-05-11 12:50:00,24.74,24.76,24.74,24.75,241200.0,17.1585,17.1724,17.1585,17.1655,241200.0
2005-05-11 12:55:00,24.74,24.75,24.74,24.75,179600.0,17.1585,17.1655,17.1585,17.1655,179600.0
2005-05-11 13:00:00,24.75,24.77,24.74,24.75,595800.0,17.1655,17.1793,17.1585,17.1655,595800.0
2005-05-11 13:05:00,24.76,24.78,24.75,24.78,386200.0,17.1724,17.1863,17.1655,17.1863,386200.0
2005-05-11 13:10:00,24.78,24.78,24.75,24.77,764000.0,17.1863,17.1863,17.1655,17.1793,764000.0
2005-05-11 13:15:00,24.77,24.77,24.74,24.75,457400.0,17.1793,17.1793,17.1585,17.1655,457400.0
2005-05-11 13:20:00,24.76,24.77,24.74,24.75,197900.0,17.1724,17.1793,17.1585,17.1655,197900.0
2005-05-11 13:25:00,24.74,24.8,24.73,24.75,488600.0,17.1585,17.2001,17.1516,17.1655,488600.0
2005-05-11 13:30:00,24.74,24.77,24.73,24.74,482600.0,17.1585,17.1793,17.1516,17.1585,482600.0
2005-05-11 13:35:00,24.74,24.75,24.71,24.73,281000.0,17.1585,17.1655,17.1377,17.1516,281000.0
2005-05-11 13:40:00,24.73,24.73,24.71,24.71,321900.0,17.1516,17.1516,17.1377,17.1377,321900.0
2005-05-11 13:45:00,24.72,24.72,24.69,24.7,401500.0,17.1447,17.1447,17.1238,17.1308,401500.0
2005-05-11 13:50:00,24.69,24.71,24.69,24.7,173200.0,17.1238,17.1377,17.1238,17.1308,173200.0
2005-05-11 13:55:00,24.7,24.73,24.7,24.71,217400.0,17.1308,17.1516,17.1308,17.1377,217400.0
2005-05-11 14:00:00,24.71,24.75,24.7,24.75,303800.0,17.1377,17.1655,17.1308,17.1655,303800.0
2005-05-11 14:05:00,24.75,24.77,24.73,24.77,634800.0,17.1655,17.1793,17.1516,17.1793,634800.0
2005-05-11 14:10:00,24.77,24.85,24.76,24.83,1581000.0,17.1793,17.2348,17.1724,17.2209,1581000.0
2005-05-11 14:15:00,24.83,24.93,24.82,24.93,2471300.0,17.2209,17.2903,17.214,17.2903,2471300.0
2005-05-11 14:20:00,24.93,24.93,24.86,24.92,1452600.0,17.2903,17.2903,17.2417,17.2834,1452600.0
2005-05-11 14:25:00,24.92,24.94,24.89,24.9,598300.0,17.2834,17.2972,17.2626,17.2695,598300.0
2005-05-11 14:30:00,24.91,24.94,24.88,24.88,1036400.0,17.2764,17.2972,17.2556,17.2556,1036400.0
2005-05-11 14:35:00,24.89,24.92,24.87,24.87,686500.0,17.2626,17.2834,17.2487,17.2487,686500.0
2005-05-11 14:40:00,24.88,24.89,24.86,24.86,582400.0,17.2556,17.2626,17.2417,17.2417,582400.0
2005-05-11 14:45:00,24.87,24.9,24.84,24.89,586300.0,17.2487,17.2695,17.2279,17.2626,586300.0
2005-05-11 14:50:00,24.89,24.91,24.86,24.88,334600.0,17.2626,17.2764,17.2417,17.2556,334600.0
2005-05-11 14:55:00,24.87,24.9,24.83,24.85,443600.0,17.2487,17.2695,17.2209,17.2348,443600.0
2005-05-11 15:00:00,24.85,24.85,24.82,24.84,662700.0,17.2348,17.2348,17.214,17.2279,662700.0
2005-05-11 15:05:00,24.84,24.85,24.79,24.81,807200.0,17.2279,17.2348,17.1932,17.2071,807200.0
2005-05-11 15:10:00,24.81,24.83,24.79,24.8,698000.0,17.2071,17.2209,17.1932,17.2001,698000.0
2005-05-11 15:15:00,24.8,24.83,24.79,24.82,408500.0,17.2001,17.2209,17.1932,17.214,408500.0
2005-05-11 15:20:00,24.83,24.85,24.82,24.84,878400.0,17.2209,17.2348,17.214,17.2279,878400.0
2005-05-11 15:25:00,24.85,24.85,24.82,24.85,291500.0,17.2348,17.2348,17.214,17.2348,291500.0
2005-05-11 15:30:00,24.85,24.91,24.82,24.91,784900.0,17.2348,17.2764,17.214,17.2764,784900.0
2005-05-11 15:35:00,24.91,24.92,24.86,24.88,1155900.0,17.2764,17.2834,17.2417,17.2556,1155900.0
2005-05-11 15:40:00,24.88,24.91,24.85,24.89,893800.0,17.2556,17.2764,17.2348,17.2626,893800.0
2005-05-11 15:45:00,24.88,24.92,24.88,24.91,460300.0,17.2556,17.2834,17.2556,17.2764,460300.0
2005-05-11 15:50:00,24.91,24.94,24.9,24.92,729700.0,17.2764,17.2972,17.2695,17.2834,729700.0
2005-05-11 15:55:00,24.91,24.94,24.89,24.9,1037100.0,17.2764,17.2972,17.2626,17.2695,1037100.0
2005-05-12 09:30:00,24.79,24.91,24.76,24.89,1362700.0,17.1932,17.2764,17.1724,17.2626,1362700.0
2005-05-12 09:35:00,24.9,24.97,24.89,24.93,1418600.0,17.2695,17.318,17.2626,17.2903,1418600.0
2005-05-12 09:40:00,24.94,24.95,24.9,24.91,576200.0,17.2972,17.3042,17.2695,17.2764,576200.0
2005-05-12 09:45:00,24.9,24.94,24.87,24.87,1051800.0,17.2695,17.2972,17.2487,17.2487,1051800.0
2005-05-12 09:50:00,24.86,24.89,24.84,24.87,657400.0,17.2417,17.2626,17.2279,17.2487,657400.0
2005-05-12 09:55:00,24.86,24.88,24.84,24.86,550600.0,17.2417,17.2556,17.2279,17.2417,550600.0
2005-05-12 10:00:00,24.86,24.89,24.86,24.87,447200.0,17.2417,17.2626,17.2417,17.2487,447200.0
2005-05-12 10:05:00,24.86,24.92,24.85,24.9,656800.0,17.2417,17.2834,17.2348,17.2695,656800.0
2005-05-12 10:10:00,24.9,24.93,24.87,24.91,1052900.0,17.2695,17.2903,17.2487,17.2764,1052900.0
2005-05-12 10:15:00,24.9,24.96,24.9,24.93,1119100.0,17.2695,17.3111,17.2695,17.2903,1119100.0
2005-05-12 10:20:00,24.93,25.0,24.93,24.98,1205200.0,17.2903,17.3388,17.2903,17.325,1205200.0
2005-05-12 10:25:00,24.98,25.0,24.97,24.97,1120600.0,17.325,17.3388,17.318,17.318,1120600.0
2005-05-12 10:30:00,24.97,25.0,24.93,24.98,1334000.0,17.318,17.3388,17.2903,17.325,1334000.0
2005-05-12 10:35:00,24.98,25.03,24.97,24.99,1679300.0,17.325,17.3597,17.318,17.3319,1679300.0
2005-05-12 10:40:00,24.99,25.0,24.92,24.95,1282400.0,17.3319,17.3388,17.2834,17.3042,1282400.0
2005-05-12 10:45:00,24.95,24.98,24.9,24.92,625800.0,17.3042,17.325,17.2695,17.2834,625800.0
2005-05-12 10:50:00,24.91,24.98,24.91,24.97,741000.0,17.2764,17.325,17.2764,17.318,741000.0
2005-05-12 10:55:00,24.97,24.98,24.87,24.97,1297100.0,17.318,17.325,17.2487,17.318,1297100.0
2005-05-12 11:00:00,24.97,24.99,24.93,24.99,910200.0,17.318,17.3319,17.2903,17.3319,910200.0
2005-05-12 11:05:00,24.99,25.0,24.95,24.98,813900.0,17.3319,17.3388,17.3042,17.325,813900.0
2005-05-12 11:10:00,24.98,24.99,24.94,24.97,454000.0,17.325,17.3319,17.2972,17.318,454000.0
2005-05-12 11:15:00,24.97,24.98,24.94,24.98,383400.0,17.318,17.325,17.2972,17.325,383400.0
2005-05-12 11:20:00,24.98,25.04,24.97,25.04,1213900.0,17.325,17.3666,17.318,17.3666,1213900.0
2005-05-12 11:25:00,25.04,25.08,25.02,25.02,1384800.0,17.3666,17.3943,17.3527,17.3527,1384800.0
2005-05-12 11:30:00,25.02,25.05,25.02,25.03,607500.0,17.3527,17.3735,17.3527,17.3597,607500.0
2005-05-12 11:35:00,25.03,25.05,25.02,25.04,503200.0,17.3597,17.3735,17.3527,17.3666,503200.0
2005-05-12 11:40:00,25.04,25.06,25.02,25.05,1426100.0,17.3666,17.3805,17.3527,17.3735,1426100.0
2005-05-12 11:45:00,25.03,25.06,25.0,25.04,1115700.0,17.3597,17.3805,17.3388,17.3666,1115700.0
2005-05-12 11:50:00,25.05,25.07,25.04,25.06,323600.0,17.3735,17.3874,17.3666,17.3805,323600.0
2005-05-12 11:55:00,25.05,25.1,25.02,25.09,1281600.0,17.3735,17.4082,17.3527,17.4013,1281600.0
2005-05-12 12:00:00,25.08,25.11,25.02,25.03,1205300.0,17.3943,17.4151,17.3527,17.3597,1205300.0
2005-05-12 12:05:00,25.03,25.07,24.97,25.02,1619900.0,17.3597,17.3874,17.318,17.3527,1619900.0
2005-05-12 12:10:00,25.01,25.02,24.97,24.99,616100.0,17.3458,17.3527,17.318,17.3319,616100.0
2005-05-12 12:15:00,24.98,25.06,24.98,24.99,366900.0,17.325,17.3805,17.325,17.3319,366900.0
2005-05-12 12:20:00,24.98,25.01,24.98,25.01,278200.0,17.325,17.3458,17.325,17.3458,278200.0
2005-05-12 12:25:00,25.01,25.03,24.99,25.0,310200.0,17.3458,17.3597,17.3319,17.3388,310200.0
2005-05-12 12:30:00,24.99,25.0,24.95,24.96,614600.0,17.3319,17.3388,17.3042,17.3111,614600.0
2005-05-12 12:35:00,24.95,24.97,24.93,24.96,492300.0,17.3042,17.318,17.2903,17.3111,492300.0
2005-05-12 12:40:00,24.95,24.97,24.94,24.97,419000.0,17.3042,17.318,17.2972,17.318,419000.0
2005-05-12 12:45:00,24.97,24.98,24.95,24.98,270400.0,17.318,17.325,17.3042,17.325,270400.0
2005-05-12 12:50:00,24.98,25.04,24.95,25.02,1298400.0,17.325,17.3666,17.3042,17.3527,1298400.0
2005-05-12 12:55:00,25.02,25.04,25.0,25.01,393200.0,17.3527,17.3666,17.3388,17.3458,393200.0
2005-05-12 13:00:00,25.01,25.02,25.0,25.01,177700.0,17.3458,17.3527,17.3388,17.3458,177700.0
2005-05-12 13:05:00,25.01,25.04,25.0,25.03,493900.0,17.3458,17.3666,17.3388,17.3597,493900.0
2005-05-12 13:10:00,25.03,25.06,25.02,25.04,470000.0,17.3597,17.3805,17.3527,17.3666,470000.0
2005-05-12 13:15:00,25.04,25.06,25.03,25.03,423400.0,17.3666,17.3805,17.3597,17.3597,423400.0
2005-05-12 13:20:00,25.04,25.04,25.02,25.03,130800.0,17.3666,17.3666,17.3527,17.3597,130800.0
2005-05-12 13:25:00,25.03,25.05,25.02,25.02,369300.0,17.3597,17.3735,17.3527,17.3527,369300.0
2005-05-12 13:30:00,25.02,25.03,24.99,24.99,617200.0,17.3527,17.3597,17.3319,17.3319,617200.0
2005-05-12 13:35:00,24.99,25.0,24.96,24.97,278400.0,17.3319,17.3388,17.3111,17.318,278400.0
2005-05-12 13:40:00,24.97,24.99,24.94,24.99,558100.0,17.318,17.3319,17.2972,17.3319,558100.0
2005-05-12 13:45:00,24.99,25.0,24.95,24.97,575900.0,17.3319,17.3388,17.3042,17.318,575900.0
2005-05-12 13:50:00,24.98,25.02,24.95,25.02,542800.0,17.325,17.3527,17.3042,17.3527,542800.0
2005-05-12 13:55:00,25.01,25.05,25.0,25.01,500600.0,17.3458,17.3735,17.3388,17.3458,500600.0
2005-05-12 14:00:00,25.01,25.04,25.0,25.03,230200.0,17.3458,17.3666,17.3388,17.3597,230200.0
2005-05-12 14:05:00,25.03,25.04,25.0,25.02,556100.0,17.3597,17.3666,17.3388,17.3527,556100.0
2005-05-12 14:10:00,25.01,25.03,24.96,24.97,489800.0,17.3458,17.3597,17.3111,17.318,489800.0
2005-05-12 14:15:00,24.98,25.0,24.96,24.97,562800.0,17.325,17.3388,17.3111,17.318,562800.0
2005-05-12 14:20:00,24.98,24.98,24.92,24.97,2260100.0,17.325,17.325,17.2834,17.318,2260100.0
2005-05-12 14:25:00,24.97,24.98,24.93,24.97,843200.0,17.318,17.325,17.2903,17.318,843200.0
2005-05-12 14:30:00,24.97,25.0,24.96,24.97,706000.0,17.318,17.3388,17.3111,17.318,706000.0
2005-05-12 14:35:00,24.97,25.01,24.97,25.0,752600.0,17.318,17.3458,17.318,17.3388,752600.0
2005-05-12 14:40:00,25.0,25.01,24.95,24.96,1676200.0,17.3388,17.3458,17.3042,17.3111,1676200.0
2005-05-12 14:45:00,24.96,24.99,24.93,24.99,1335100.0,17.3111,17.3319,17.2903,17.3319,1335100.0
2005-05-12 14:50:00,25.0,25.03,24.99,25.01,1038900.0,17.3388,17.3597,17.3319,17.3458,1038900.0
2005-05-12 14:55:00,25.02,25.03,25.0,25.02,777800.0,17.3527,17.3597,17.3388,17.3527,777800.0
2005-05-12 15:00:00,25.02,25.09,25.0,25.05,1433700.0,17.3527,17.4013,17.3388,17.3735,1433700.0
2005-05-12 15:05:00,25.05,25.06,25.01,25.02,668500.0,17.3735,17.3805,17.3458,17.3527,668500.0
2005-05-12 15:10:00,25.02,25.04,25.0,25.01,1141100.0,17.3527,17.3666,17.3388,17.3458,1141100.0
2005-05-12 15:15:00,25.0,25.03,24.97,24.99,2029000.0,17.3388,17.3597,17.318,17.3319,2029000.0
2005-05-12 15:20:00,24.99,25.01,24.94,25.01,1548900.0,17.3319,17.3458,17.2972,17.3458,1548900.0
2005-05-12 15:25:00,25.01,25.04,25.0,25.03,924400.0,17.3458,17.3666,17.3388,17.3597,924400.0
2005-05-12 15:30:00,25.02,25.03,24.98,25.0,490900.0,17.3527,17.3597,17.325,17.3388,490900.0
2005-05-12 15:35:00,25.01,25.01,24.96,24.97,664300.0,17.3458,17.3458,17.3111,17.318,664300.0
2005-05-12 15:40:00,24.97,25.04,24.96,25.01,1608600.0,17.318,17.3666,17.3111,17.3458,1608600.0
2005-05-12 15:45:00,25.01,25.05,24.97,25.05,1560100.0,17.3458,17.3735,17.318,17.3735,1560100.0
2005-05-12 15:50:00,25.05,25.05,24.97,24.98,1040200.0,17.3735,17.3735,17.318,17.325,1040200.0
2005-05-12 15:55:00,24.97,25.01,24.96,25.01,1663500.0,17.318,17.3458,17.3111,17.3458,1663500.0
2005-05-13 09:30:00,25.01,25.08,24.99,24.99,2247900.0,17.3458,17.3943,17.3319,17.3319,2247900.0
2005-05-13 09:35:00,25.0,25.07,24.99,25.06,1028900.0,17.3388,17.3874,17.3319,17.3805,1028900.0
2005-05-13 09:40:00,25.06,25.07,25.02,25.04,1258500.0,17.3805,17.3874,17.3527,17.3666,1258500.0
2005-05-13 09:45:00,25.05,25.11,25.04,25.07,1423500.0,17.3735,17.4151,17.3666,17.3874,1423500.0
2005-05-13 09:50:00,25.08,25.09,25.05,25.09,1178500.0,17.3943,17.4013,17.3735,17.4013,1178500.0
2005-05-13 09:55:00,25.08,25.13,25.08,25.1,1663500.0,17.3943,17.429,17.3943,17.4082,1663500.0
2005-05-13 10:00:00,25.11,25.12,25.06,25.08,854300.0,17.4151,17.4221,17.3805,17.3943,854300.0
2005-05-13 10:05:00,25.09,25.15,25.08,25.15,1736600.0,17.4013,17.4429,17.3943,17.4429,1736600.0
2005-05-13 10:10:00,25.15,25.23,25.12,25.23,2018000.0,17.4429,17.4984,17.4221,17.4984,2018000.0
2005-05-13 10:15:00,25.23,25.25,25.21,25.24,1654400.0,17.4984,17.5122,17.4845,17.5053,1654400.0
2005-05-13 10:20:00,25.24,25.24,25.18,25.18,1156100.0,17.5053,17.5053,17.4637,17.4637,1156100.0
2005-05-13 10:25:00,25.18,25.24,25.15,25.17,1774700.0,17.4637,17.5053,17.4429,17.4568,1774700.0
2005-05-13 10:30:00,25.16,25.18,25.13,25.14,720200.0,17.4498,17.4637,17.429,17.4359,720200.0
2005-05-13 10:35:00,25.13,25.17,25.13,25.16,892300.0,17.429,17.4568,17.429,17.4498,892300.0
2005-05-13 10:40:00,25.15,25.25,25.15,25.22,1425600.0,17.4429,17.5122,17.4429,17.4914,1425600.0
2005-05-13 10:45:00,25.23,25.27,25.22,25.24,2455200.0,17.4984,17.5261,17.4914,17.5053,2455200.0
2005-05-13 10:50:00,25.24,25.26,25.22,25.23,960100.0,17.5053,17.5192,17.4914,17.4984,960100.0
2005-05-13 10:55:00,25.23,25.3,25.23,25.27,1752500.0,17.4984,17.5469,17.4984,17.5261,1752500.0
2005-05-13 11:00:00,25.27,25.29,25.26,25.28,766900.0,17.5261,17.54,17.5192,17.533,766900.0
2005-05-13 11:05:00,25.28,25.29,25.26,25.29,522400.0,17.533,17.54,17.5192,17.54,522400.0
2005-05-13 11:10:00,25.29,25.29,25.26,25.28,576000.0,17.54,17.54,17.5192,17.533,576000.0
2005-05-13 11:15:00,25.28,25.29,25.24,25.24,520500.0,17.533,17.54,17.5053,17.5053,520500.0
2005-05-13 11:20:00,25.23,25.26,25.23,25.26,571200.0,17.4984,17.5192,17.4984,17.5192,571200.0
2005-05-13 11:25:00,25.26,25.3,25.24,25.29,749300.0,17.5192,17.5469,17.5053,17.54,749300.0
2005-05-13 11:30:00,25.29,25.32,25.28,25.29,887600.0,17.54,17.5608,17.533,17.54,887600.0
2005-05-13 11:35:00,25.29,25.3,25.27,25.29,510300.0,17.54,17.5469,17.5261,17.54,510300.0
2005-05-13 11:40:00,25.28,25.29,25.25,25.25,548600.0,17.533,17.54,17.5122,17.5122,548600.0
2005-05-13 11:45:00,25.25,25.27,25.24,25.24,882400.0,17.5122,17.5261,17.5053,17.5053,882400.0
2005-05-13 11:50:00,25.24,25.3,25.24,25.27,895900.0,17.5053,17.5469,17.5053,17.5261,895900.0
2005-05-13 11:55:00,25.27,25.32,25.27,25.3,687200.0,17.5261,17.5608,17.5261,17.5469,687200.0
2005-05-13 12:00:00,25.3,25.31,25.28,25.29,788200.0,17.5469,17.5538,17.533,17.54,788200.0
2005-05-13 12:05:00,25.3,25.31,25.29,25.29,369100.0,17.5469,17.5538,17.54,17.54,369100.0
2005-05-13 12:10:00,25.29,25.32,25.29,25.31,446200.0,17.54,17.5608,17.54,17.5538,446200.0
2005-05-13 12:15:00,25.31,25.33,25.3,25.32,628300.0,17.5538,17.5677,17.5469,17.5608,628300.0
2005-05-13 12:20:00,25.32,25.36,25.31,25.35,1493000.0,17.5608,17.5885,17.5538,17.5816,1493000.0
2005-05-13 12:25:00,25.34,25.38,25.32,25.33,1122000.0,17.5747,17.6024,17.5608,17.5677,1122000.0
2005-05-13 12:30:00,25.33,25.36,25.3,25.32,714200.0,17.5677,17.5885,17.5469,17.5608,714200.0
2005-05-13 12:35:00,25.31,25.32,25.29,25.3,794100.0,17.5538,17.5608,17.54,17.5469,794100.0
2005-05-13 12:40:00,25.3,25.31,25.28,25.3,410300.0,17.5469,17.5538,17.533,17.5469,410300.0
2005-05-13 12:45:00,25.29,25.3,25.25,25.29,526500.0,17.54,17.5469,17.5122,17.54,526500.0
2005-05-13 12:50:00,25.29,25.3,25.28,25.29,213100.0,17.54,17.5469,17.533,17.54,213100.0
2005-05-13 12:55:00,25.29,25.31,25.24,25.25,736800.0,17.54,17.5538,17.5053,17.5122,736800.0
2005-05-13 13:00:00,25.24,25.3,25.23,25.29,1239400.0,17.5053,17.5469,17.4984,17.54,1239400.0
2005-05-13 13:05:00,25.29,25.33,25.29,25.32,452600.0,17.54,17.5677,17.54,17.5608,452600.0
2005-05-13 13:10:00,25.31,25.35,25.31,25.34,603200.0,17.5538,17.5816,17.5538,17.5747,603200.0
2005-05-13 13:15:00,25.35,25.35,25.32,25.32,405000.0,17.5816,17.5816,17.5608,17.5608,405000.0
2005-05-13 13:20:00,25.32,25.33,25.3,25.3,182800.0,17.5608,17.5677,17.5469,17.5469,182800.0
2005-05-13 13:25:00,25.3,25.31,25.27,25.29,502800.0,17.5469,17.5538,17.5261,17.54,502800.0
2005-05-13 13:30:00,25.28,25.31,25.28,25.3,323000.0,17.533,17.5538,17.533,17.5469,323000.0
2005-05-13 13:35:00,25.29,25.29,25.27,25.29,422100.0,17.54,17.54,17.5261,17.54,422100.0
2005-05-13 13:40:00,25.29,25.31,25.26,25.28,423800.0,17.54,17.5538,17.5192,17.533,423800.0
2005-05-13 13:45:00,25.27,25.29,25.24,25.27,969700.0,17.5261,17.54,17.5053,17.5261,969700.0
2005-05-13 13:50:00,25.27,25.27,25.26,25.26,373700.0,17.5261,17.5261,17.5192,17.5192,373700.0
2005-05-13 13:55:00,25.26,25.28,25.22,25.26,814700.0,17.5192,17.533,17.4914,17.5192,814700.0
2005-05-13 14:00:00,25.26,25.28,25.24,25.27,475700.0,17.5192,17.533,17.5053,17.5261,475700.0
2005-05-13 14:05:00,25.27,25.28,25.25,25.26,243200.0,17.5261,17.533,17.5122,17.5192,243200.0
2005-05-13 14:10:00,25.26,25.27,25.22,25.24,547500.0,17.5192,17.5261,17.4914,17.5053,547500.0
2005-05-13 14:15:00,25.24,25.25,25.15,25.16,1377500.0,17.5053,17.5122,17.4429,17.4498,1377500.0
2005-05-13 14:20:00,25.17,25.2,25.16,25.2,811000.0,17.4568,17.4776,17.4498,17.4776,811000.0
2005-05-13 14:25:00,25.2,25.22,25.18,25.19,781400.0,17.4776,17.4914,17.4637,17.4706,781400.0
2005-05-13 14:30:00,25.18,25.19,25.1,25.14,1124600.0,17.4637,17.4706,17.4082,17.4359,1124600.0
2005-05-13 14:35:00,25.14,25.16,25.07,25.16,2405100.0,17.4359,17.4498,17.3874,17.4498,2405100.0
2005-05-13 14:40:00,25.16,25.2,25.13,25.17,1261500.0,17.4498,17.4776,17.429,17.4568,1261500.0
2005-05-13 14:45:00,25.17,25.18,25.12,25.14,1837600.0,17.4568,17.4637,17.4221,17.4359,1837600.0
2005-05-13 14:50:00,25.13,25.2,25.12,25.18,1263300.0,17.429,17.4776,17.4221,17.4637,1263300.0
2005-05-13 14:55:00,25.19,25.21,25.16,25.18,1405200.0,17.4706,17.4845,17.4498,17.4637,1405200.0
2005-05-13 15:00:00,25.17,25.19,25.15,25.18,722500.0,17.4568,17.4706,17.4429,17.4637,722500.0
2005-05-13 15:05:00,25.18,25.24,25.18,25.23,828500.0,17.4637,17.5053,17.4637,17.4984,828500.0
2005-05-13 15:10:00,25.24,25.25,25.19,25.19,676400.0,17.5053,17.5122,17.4706,17.4706,676400.0
2005-05-13 15:15:00,25.2,25.24,25.17,25.22,933800.0,17.4776,17.5053,17.4568,17.4914,933800.0
2005-05-13 15:20:00,25.23,25.28,25.2,25.2,973100.0,17.4984,17.533,17.4776,17.4776,973100.0
2005-05-13 15:25:00,25.2,25.25,25.19,25.25,518300.0,17.4776,17.5122,17.4706,17.5122,518300.0
2005-05-13 15:30:00,25.22,25.26,25.22,25.23,840000.0,17.4914,17.5192,17.4914,17.4984,840000.0
2005-05-13 15:35:00,25.22,25.25,25.18,25.22,903000.0,17.4914,17.5122,17.4637,17.4914,903000.0
2005-05-13 15:40:00,25.23,25.24,25.19,25.21,1155600.0,17.4984,17.5053,17.4706,17.4845,1155600.0
2005-05-13 15:45:00,25.21,25.24,25.2,25.23,880600.0,17.4845,17.5053,17.4776,17.4984,880600.0
2005-05-13 15:50:00,25.23,25.23,25.13,25.22,786700.0,17.4984,17.4984,17.429,17.4914,786700.0
2005-05-13 15:55:00,25.22,25.29,25.2,25.29,1916600.0,17.4914,17.54,17.4776,17.54,1916600.0
2005-05-16 09:30:00,25.23,25.3,24.23,25.22,1439000.0,17.5533,17.602,16.8576,17.5463,1439000.0
2005-05-16 09:35:00,25.22,25.24,25.22,25.24,350400.0,17.5463,17.5602,17.5463,17.5602,350400.0
2005-05-16 09:40:00,25.23,25.3,25.23,25.27,416300.0,17.5533,17.602,17.5533,17.5811,416300.0
2005-05-16 09:45:00,25.27,25.34,25.26,25.32,864700.0,17.5811,17.6298,17.5742,17.6159,864700.0
2005-05-16 09:50:00,25.32,25.33,25.29,25.29,488200.0,17.6159,17.6229,17.595,17.595,488200.0
2005-05-16 09:55:00,25.29,25.31,25.28,25.29,465300.0,17.595,17.6089,17.5881,17.595,465300.0
2005-05-16 10:00:00,25.29,25.35,25.27,25.35,756000.0,17.595,17.6368,17.5811,17.6368,756000.0
2005-05-16 10:05:00,25.34,25.36,25.29,25.3,590900.0,17.6298,17.6437,17.595,17.602,590900.0
2005-05-16 10:10:00,25.3,25.31,25.28,25.29,294600.0,17.602,17.6089,17.5881,17.595,294600.0
2005-05-16 10:15:00,25.29,25.39,25.28,25.38,748800.0,17.595,17.6646,17.5881,17.6576,748800.0
2005-05-16 10:20:00,25.38,25.4,25.34,25.34,875800.0,17.6576,17.6716,17.6298,17.6298,875800.0
2005-05-16 10:25:00,25.34,25.37,25.33,25.36,331200.0,17.6298,17.6507,17.6229,17.6437,331200.0
2005-05-16 10:30:00,25.36,25.36,25.31,25.31,232100.0,17.6437,17.6437,17.6089,17.6089,232100.0
2005-05-16 10:35:00,25.32,25.34,24.31,25.33,370700.0,17.6159,17.6298,16.9132,17.6229,370700.0
2005-05-16 10:40:00,25.33,25.38,25.32,25.38,681700.0,17.6229,17.6576,17.6159,17.6576,681700.0
2005-05-16 10:45:00,25.37,25.4,25.36,25.38,1072400.0,17.6507,17.6716,17.6437,17.6576,1072400.0
2005-05-16 10:50:00,25.38,25.42,25.38,25.4,747200.0,17.6576,17.6855,17.6576,17.6716,747200.0
2005-05-16 10:55:00,25.39,25.4,25.35,25.37,799400.0,17.6646,17.6716,17.6368,17.6507,799400.0
2005-05-16 11:00:00,25.37,25.38,25.32,25.33,361400.0,17.6507,17.6576,17.6159,17.6229,361400.0
2005-05-16 11:05:00,25.33,25.33,25.31,25.32,272000.0,17.6229,17.6229,17.6089,17.6159,272000.0
2005-05-16 11:10:00,25.32,25.35,25.32,25.34,335000.0,17.6159,17.6368,17.6159,17.6298,335000.0
2005-05-16 11:15:00,25.34,25.37,25.33,25.36,201700.0,17.6298,17.6507,17.6229,17.6437,201700.0
2005-05-16 11:20:00,25.36,25.4,25.36,25.38,412200.0,17.6437,17.6716,17.6437,17.6576,412200.0
2005-05-16 11:25:00,25.38,25.38,25.35,25.36,320200.0,17.6576,17.6576,17.6368,17.6437,320200.0
2005-05-16 11:30:00,25.37,25.39,25.36,25.37,162000.0,17.6507,17.6646,17.6437,17.6507,162000.0
2005-05-16 11:35:00,25.37,25.38,25.36,25.38,121000.0,17.6507,17.6576,17.6437,17.6576,121000.0
2005-05-16 11:40:00,25.38,25.4,25.37,25.39,541400.0,17.6576,17.6716,17.6507,17.6646,541400.0
2005-05-16 11:45:00,25.39,25.42,25.38,25.38,925700.0,17.6646,17.6855,17.6576,17.6576,925700.0
2005-05-16 11:50:00,25.38,25.42,25.38,25.4,572000.0,17.6576,17.6855,17.6576,17.6716,572000.0
2005-05-16 11:55:00,25.4,25.45,25.39,25.43,1526900.0,17.6716,17.7063,17.6646,17.6924,1526900.0
2005-05-16 12:00:00,25.43,25.45,25.4,25.43,686000.0,17.6924,17.7063,17.6716,17.6924,686000.0
2005-05-16 12:05:00,25.44,25.45,25.42,25.42,276300.0,17.6994,17.7063,17.6855,17.6855,276300.0
2005-05-16 12:10:00,25.42,25.45,25.41,25.42,217300.0,17.6855,17.7063,17.6785,17.6855,217300.0
2005-05-16 12:15:00,25.42,25.44,25.41,25.44,230900.0,17.6855,17.6994,17.6785,17.6994,230900.0
2005-05-16 12:20:00,25.44,25.45,25.43,25.44,238300.0,17.6994,17.7063,17.6924,17.6994,238300.0
2005-05-16 12:25:00,25.45,25.47,25.43,25.46,866000.0,17.7063,17.7203,17.6924,17.7133,866000.0
2005-05-16 12:30:00,25.46,25.47,25.45,25.45,284900.0,17.7133,17.7203,17.7063,17.7063,284900.0
2005-05-16 12:35:00,25.45,25.47,25.44,25.47,365200.0,17.7063,17.7203,17.6994,17.7203,365200.0
2005-05-16 12:40:00,25.47,25.47,25.43,25.44,360000.0,17.7203,17.7203,17.6924,17.6994,360000.0
2005-05-16 12:45:00,25.44,25.46,25.42,25.45,917400.0,17.6994,17.7133,17.6855,17.7063,917400.0
2005-05-16 12:50:00,25.45,25.46,25.43,25.44,141300.0,17.7063,17.7133,17.6924,17.6994,141300.0
2005-05-16 12:55:00,25.45,25.47,25.44,25.47,296100.0,17.7063,17.7203,17.6994,17.7203,296100.0
2005-05-16 13:00:00,25.46,25.48,25.43,25.46,319400.0,17.7133,17.7272,17.6924,17.7133,319400.0
2005-05-16 13:05:00,25.46,25.48,25.44,25.45,419900.0,17.7133,17.7272,17.6994,17.7063,419900.0
2005-05-16 13:10:00,25.45,25.45,25.42,25.43,348000.0,17.7063,17.7063,17.6855,17.6924,348000.0
2005-05-16 13:15:00,25.43,25.47,25.42,25.46,582700.0,17.6924,17.7203,17.6855,17.7133,582700.0
2005-05-16 13:20:00,25.46,25.49,25.46,25.48,1065100.0,17.7133,17.7342,17.7133,17.7272,1065100.0
2005-05-16 13:25:00,25.48,25.48,25.45,25.47,413500.0,17.7272,17.7272,17.7063,17.7203,413500.0
2005-05-16 13:30:00,25.46,25.48,25.45,25.45,246100.0,17.7133,17.7272,17.7063,17.7063,246100.0
2005-05-16 13:35:00,25.45,25.48,25.45,25.45,334000.0,17.7063,17.7272,17.7063,17.7063,334000.0
2005-05-16 13:40:00,25.45,25.48,25.45,25.47,618600.0,17.7063,17.7272,17.7063,17.7203,618600.0
2005-05-16 13:45:00,25.46,25.49,25.44,25.46,594200.0,17.7133,17.7342,17.6994,17.7133,594200.0
2005-05-16 13:50:00,25.46,25.47,25.45,25.46,412400.0,17.7133,17.7203,17.7063,17.7133,412400.0
2005-05-16 13:55:00,25.46,25.48,25.46,25.47,480100.0,17.7133,17.7272,17.7133,17.7203,480100.0
2005-05-16 14:00:00,25.47,25.48,25.44,25.45,525100.0,17.7203,17.7272,17.6994,17.7063,525100.0
2005-05-16 14:05:00,25.46,25.47,25.42,25.42,409000.0,17.7133,17.7203,17.6855,17.6855,409000.0
2005-05-16 14:10:00,25.42,25.44,25.41,25.43,386600.0,17.6855,17.6994,17.6785,17.6924,386600.0
2005-05-16 14:15:00,25.43,25.45,25.42,25.43,653000.0,17.6924,17.7063,17.6855,17.6924,653000.0
2005-05-16 14:20:00,25.43,25.5,25.39,25.4,693500.0,17.6924,17.7411,17.6646,17.6716,693500.0
2005-05-16 14:25:00,25.4,25.41,25.38,25.39,606900.0,17.6716,17.6785,17.6576,17.6646,606900.0
2005-05-16 14:30:00,25.4,25.4,25.36,25.36,809400.0,17.6716,17.6716,17.6437,17.6437,809400.0
2005-05-16 14:35:00,25.37,25.39,25.36,25.37,765000.0,17.6507,17.6646,17.6437,17.6507,765000.0
2005-05-16 14:40:00,25.37,25.39,25.33,25.38,964800.0,17.6507,17.6646,17.6229,17.6576,964800.0
2005-05-16 14:45:00,25.38,25.42,25.38,25.41,522700.0,17.6576,17.6855,17.6576,17.6785,522700.0
2005-05-16 14:50:00,25.4,25.43,25.39,25.41,609200.0,17.6716,17.6924,17.6646,17.6785,609200.0
2005-05-16 14:55:00,25.41,25.41,25.37,25.39,310000.0,17.6785,17.6785,17.6507,17.6646,310000.0
2005-05-16 15:00:00,25.38,25.39,25.36,25.38,709500.0,17.6576,17.6646,17.6437,17.6576,709500.0
2005-05-16 15:05:00,25.38,25.41,25.37,25.4,498900.0,17.6576,17.6785,17.6507,17.6716,498900.0
2005-05-16 15:10:00,25.4,25.45,25.39,25.39,811000.0,17.6716,17.7063,17.6646,17.6646,811000.0
2005-05-16 15:15:00,25.39,25.41,25.37,25.39,786500.0,17.6646,17.6785,17.6507,17.6646,786500.0
2005-05-16 15:20:00,25.39,25.47,25.39,25.46,1017900.0,17.6646,17.7203,17.6646,17.7133,1017900.0
2005-05-16 15:25:00,25.46,25.47,25.44,25.44,688900.0,17.7133,17.7203,17.6994,17.6994,688900.0
2005-05-16 15:30:00,25.44,25.46,25.43,25.46,839500.0,17.6994,17.7133,17.6924,17.7133,839500.0
2005-05-16 15:35:00,25.46,25.48,25.45,25.48,859000.0,17.7133,17.7272,17.7063,17.7272,859000.0
2005-05-16 15:40:00,25.48,25.48,25.3,25.47,1208400.0,17.7272,17.7272,17.602,17.7203,1208400.0
2005-05-16 15:45:00,25.47,25.49,25.46,25.46,533100.0,17.7203,17.7342,17.7133,17.7133,533100.0
2005-05-16 15:50:00,25.46,25.49,25.45,25.48,1355700.0,17.7133,17.7342,17.7063,17.7272,1355700.0
2005-05-16 15:55:00,25.48,25.49,25.47,25.48,1411100.0,17.7272,17.7342,17.7203,17.7272,1411100.0
2005-05-17 09:30:00,25.32,25.36,25.27,25.31,2462400.0,17.6159,17.6437,17.5811,17.6089,2462400.0
2005-05-17 09:35:00,25.31,25.34,25.29,25.33,745900.0,17.6089,17.6298,17.595,17.6229,745900.0
2005-05-17 09:40:00,25.32,25.37,25.32,25.32,550400.0,17.6159,17.6507,17.6159,17.6159,550400.0
2005-05-17 09:45:00,25.32,25.36,25.3,25.34,550000.0,17.6159,17.6437,17.602,17.6298,550000.0
2005-05-17 09:50:00,25.34,25.35,25.31,25.34,435500.0,17.6298,17.6368,17.6089,17.6298,435500.0
2005-05-17 09:55:00,25.33,25.34,25.32,25.33,267000.0,17.6229,17.6298,17.6159,17.6229,267000.0
2005-05-17 10:00:00,25.33,25.37,25.3,25.34,515800.0,17.6229,17.6507,17.602,17.6298,515800.0
2005-05-17 10:05:00,25.33,25.35,25.31,25.32,244000.0,17.6229,17.6368,17.6089,17.6159,244000.0
2005-05-17 10:10:00,25.31,25.34,25.29,25.32,301800.0,17.6089,17.6298,17.595,17.6159,301800.0
2005-05-17 10:15:00,25.32,25.32,25.27,25.28,580500.0,17.6159,17.6159,17.5811,17.5881,580500.0
2005-05-17 10:20:00,25.27,25.32,25.26,25.31,1424200.0,17.5811,17.6159,17.5742,17.6089,1424200.0
2005-05-17 10:25:00,25.32,25.32,25.28,25.29,575200.0,17.6159,17.6159,17.5881,17.595,575200.0
2005-05-17 10:30:00,25.29,25.29,25.27,25.28,349800.0,17.595,17.595,17.5811,17.5881,349800.0
2005-05-17 10:35:00,25.28,25.31,25.28,25.28,203700.0,17.5881,17.6089,17.5881,17.5881,203700.0
2005-05-17 10:40:00,25.28,25.3,25.27,25.3,353900.0,17.5881,17.602,17.5811,17.602,353900.0
2005-05-17 10:45:00,25.3,25.31,25.28,25.29,179700.0,17.602,17.6089,17.5881,17.595,179700.0
2005-05-17 10:50:00,25.28,25.3,25.27,25.29,176900.0,17.5881,17.602,17.5811,17.595,176900.0
2005-05-17 10:55:00,25.28,25.29,25.27,25.27,149200.0,17.5881,17.595,17.5811,17.5811,149200.0
2005-05-17 11:00:00,25.27,25.3,25.27,25.28,312100.0,17.5811,17.602,17.5811,17.5881,312100.0
2005-05-17 11:05:00,25.28,25.3,25.27,25.28,317500.0,17.5881,17.602,17.5811,17.5881,317500.0
2005-05-17 11:10:00,25.27,25.28,25.26,25.26,698900.0,17.5811,17.5881,17.5742,17.5742,698900.0
2005-05-17 11:15:00,25.26,25.27,25.25,25.26,146300.0,17.5742,17.5811,17.5672,17.5742,146300.0
2005-05-17 11:20:00,25.25,25.27,25.25,25.27,805000.0,17.5672,17.5811,17.5672,17.5811,805000.0
2005-05-17 11:25:00,25.27,25.28,25.25,25.27,774200.0,17.5811,17.5881,17.5672,17.5811,774200.0
2005-05-17 11:30:00,25.28,25.31,25.26,25.31,852500.0,17.5881,17.6089,17.5742,17.6089,852500.0
2005-05-17 11:35:00,25.3,25.35,25.3,25.34,506300.0,17.602,17.6368,17.602,17.6298,506300.0
2005-05-17 11:40:00,25.34,25.36,25.34,25.35,1103400.0,17.6298,17.6437,17.6298,17.6368,1103400.0
2005-05-17 11:45:00,25.35,25.39,25.34,25.34,798300.0,17.6368,17.6646,17.6298,17.6298,798300.0
2005-05-17 11:50:00,25.34,25.34,25.32,25.33,229600.0,17.6298,17.6298,17.6159,17.6229,229600.0
2005-05-17 11:55:00,25.32,25.33,25.31,25.33,223200.0,17.6159,17.6229,17.6089,17.6229,223200.0
2005-05-17 12:00:00,25.32,25.33,25.31,25.32,201200.0,17.6159,17.6229,17.6089,17.6159,201200.0
2005-05-17 12:05:00,25.32,25.33,25.31,25.31,183800.0,17.6159,17.6229,17.6089,17.6089,183800.0
2005-05-17 12:10:00,25.31,25.32,25.31,25.31,51700.0,17.6089,17.6159,17.6089,17.6089,51700.0
2005-05-17 12:15:00,25.31,25.32,25.3,25.32,179000.0,17.6089,17.6159,17.602,17.6159,179000.0
2005-05-17 12:20:00,25.31,25.32,25.29,25.29,217400.0,17.6089,17.6159,17.595,17.595,217400.0
2005-05-17 12:25:00,25.29,25.3,25.28,25.29,84700.0,17.595,17.602,17.5881,17.595,84700.0
2005-05-17 12:30:00,25.29,25.3,25.26,25.27,210000.0,17.595,17.602,17.5742,17.5811,210000.0
2005-05-17 12:35:00,25.27,25.28,25.25,25.27,206200.0,17.5811,17.5881,17.5672,17.5811,206200.0
2005-05-17 12:40:00,25.26,25.28,25.25,25.28,349100.0,17.5742,17.5881,17.5672,17.5881,349100.0
2005-05-17 12:45:00,25.28,25.29,25.27,25.28,289200.0,17.5881,17.595,17.5811,17.5881,289200.0
2005-05-17 12:50:00,25.28,25.29,25.27,25.27,138700.0,17.5881,17.595,17.5811,17.5811,138700.0
2005-05-17 12:55:00,25.27,25.29,25.27,25.27,102600.0,17.5811,17.595,17.5811,17.5811,102600.0
2005-05-17 13:00:00,25.27,25.29,25.26,25.28,679000.0,17.5811,17.595,17.5742,17.5881,679000.0
2005-05-17 13:05:00,25.29,25.32,25.28,25.3,363100.0,17.595,17.6159,17.5881,17.602,363100.0
2005-05-17 13:10:00,25.3,25.33,25.29,25.3,95300.0,17.602,17.6229,17.595,17.602,95300.0
2005-05-17 13:15:00,25.3,25.34,25.29,25.32,563100.0,17.602,17.6298,17.595,17.6159,563100.0
2005-05-17 13:20:00,25.33,25.33,25.29,25.29,337700.0,17.6229,17.6229,17.595,17.595,337700.0
2005-05-17 13:25:00,25.29,25.33,25.27,25.29,161700.0,17.595,17.6229,17.5811,17.595,161700.0
2005-05-17 13:30:00,25.29,25.3,25.28,25.28,213000.0,17.595,17.602,17.5881,17.5881,213000.0
2005-05-17 13:35:00,25.28,25.29,25.27,25.27,168700.0,17.5881,17.595,17.5811,17.5811,168700.0
2005-05-17 13:40:00,25.27,25.3,25.27,25.29,657300.0,17.5811,17.602,17.5811,17.595,657300.0
2005-05-17 13:45:00,25.29,25.32,25.29,25.29,347400.0,17.595,17.6159,17.595,17.595,347400.0
2005-05-17 13:50:00,25.29,25.3,25.28,25.29,142000.0,17.595,17.602,17.5881,17.595,142000.0
2005-05-17 13:55:00,25.29,25.31,25.29,25.3,131200.0,17.595,17.6089,17.595,17.602,131200.0
2005-05-17 14:00:00,25.3,25.31,25.29,25.29,100200.0,17.602,17.6089,17.595,17.595,100200.0
2005-05-17 14:05:00,25.3,25.33,25.29,25.32,265400.0,17.602,17.6229,17.595,17.6159,265400.0
2005-05-17 14:10:00,25.31,25.33,25.28,25.28,512800.0,17.6089,17.6229,17.5881,17.5881,512800.0
2005-05-17 14:15:00,25.28,25.31,25.28,25.28,403400.0,17.5881,17.6089,17.5881,17.5881,403400.0
2005-05-17 14:20:00,25.28,25.3,25.28,25.3,110700.0,17.5881,17.602,17.5881,17.602,110700.0
2005-05-17 14:25:00,25.3,25.3,25.28,25.29,93000.0,17.602,17.602,17.5881,17.595,93000.0
2005-05-17 14:30:00,25.29,25.36,25.29,25.33,790900.0,17.595,17.6437,17.595,17.6229,790900.0
2005-05-17 14:35:00,25.33,25.44,25.33,25.39,1504500.0,17.6229,17.6994,17.6229,17.6646,1504500.0
2005-05-17 14:40:00,25.39,25.45,25.39,25.44,1000800.0,17.6646,17.7063,17.6646,17.6994,1000800.0
2005-05-17 14:45:00,25.44,25.44,25.39,25.44,421800.0,17.6994,17.6994,17.6646,17.6994,421800.0
2005-05-17 14:50:00,25.45,25.46,25.4,25.42,875200.0,17.7063,17.7133,17.6716,17.6855,875200.0
2005-05-17 14:55:00,25.41,25.44,25.39,25.4,406200.0,17.6785,17.6994,17.6646,17.6716,406200.0
2005-05-17 15:00:00,25.41,25.45,25.4,25.41,441200.0,17.6785,17.7063,17.6716,17.6785,441200.0
2005-05-17 15:05:00,25.4,25.43,25.38,25.41,629600.0,17.6716,17.6924,17.6576,17.6785,629600.0
2005-05-17 15:10:00,25.4,25.44,25.39,25.44,503900.0,17.6716,17.6994,17.6646,17.6994,503900.0
2005-05-17 15:15:00,25.44,25.45,25.43,25.44,219500.0,17.6994,17.7063,17.6924,17.6994,219500.0
2005-05-17 15:20:00,25.44,25.47,25.42,25.43,531500.0,17.6994,17.7203,17.6855,17.6924,531500.0
2005-05-17 15:25:00,25.42,25.45,25.42,25.45,247500.0,17.6855,17.7063,17.6855,17.7063,247500.0
2005-05-17 15:30:00,25.45,25.49,25.44,25.48,903000.0,17.7063,17.7342,17.6994,17.7272,903000.0
2005-05-17 15:35:00,25.47,25.5,25.46,25.49,643200.0,17.7203,17.7411,17.7133,17.7342,643200.0
2005-05-17 15:40:00,25.47,25.5,25.47,25.48,508800.0,17.7203,17.7411,17.7203,17.7272,508800.0
2005-05-17 15:45:00,25.49,25.5,25.47,25.48,818600.0,17.7342,17.7411,17.7203,17.7272,818600.0
2005-05-17 15:50:00,25.48,25.5,25.46,25.48,996900.0,17.7272,17.7411,17.7133,17.7272,996900.0
2005-05-17 15:55:00,25.48,25.5,25.47,25.49,1359500.0,17.7272,17.7411,17.7203,17.7342,1359500.0
2005-05-18 09:30:00,25.5,25.88,25.46,25.48,4199600.0,17.7411,18.0055,17.7133,17.7272,4199600.0
2005-05-18 09:35:00,25.48,25.5,24.72,25.49,1034600.0,17.7272,17.7411,17.1985,17.7342,1034600.0
2005-05-18 09:40:00,25.49,25.52,25.45,25.51,1562700.0,17.7342,17.755,17.7063,17.7481,1562700.0
2005-05-18 09:45:00,25.5,25.54,25.47,25.49,1414800.0,17.7411,17.769,17.7203,17.7342,1414800.0
2005-05-18 09:50:00,25.5,25.51,25.46,25.47,1092100.0,17.7411,17.7481,17.7133,17.7203,1092100.0
2005-05-18 09:55:00,25.47,25.48,25.42,25.47,672500.0,17.7203,17.7272,17.6855,17.7203,672500.0
2005-05-18 10:00:00,25.47,25.48,25.43,25.46,450400.0,17.7203,17.7272,17.6924,17.7133,450400.0
2005-05-18 10:05:00,25.45,25.5,25.45,25.48,1093600.0,17.7063,17.7411,17.7063,17.7272,1093600.0
2005-05-18 10:10:00,25.49,25.52,25.47,25.47,479800.0,17.7342,17.755,17.7203,17.7203,479800.0
2005-05-18 10:15:00,25.47,25.49,25.46,25.49,513800.0,17.7203,17.7342,17.7133,17.7342,513800.0
2005-05-18 10:20:00,25.48,25.52,25.47,25.52,710100.0,17.7272,17.755,17.7203,17.755,710100.0
2005-05-18 10:25:00,25.51,25.54,25.49,25.54,617500.0,17.7481,17.769,17.7342,17.769,617500.0
2005-05-18 10:30:00,25.54,25.56,25.51,25.55,1214700.0,17.769,17.7829,17.7481,17.7759,1214700.0
2005-05-18 10:35:00,25.55,25.58,25.53,25.55,788000.0,17.7759,17.7968,17.762,17.7759,788000.0
2005-05-18 10:40:00,25.56,25.57,25.53,25.53,543100.0,17.7829,17.7898,17.762,17.762,543100.0
2005-05-18 10:45:00,25.54,25.57,25.51,25.56,1103700.0,17.769,17.7898,17.7481,17.7829,1103700.0
2005-05-18 10:50:00,25.56,25.59,25.54,25.58,1042100.0,17.7829,17.8037,17.769,17.7968,1042100.0
2005-05-18 10:55:00,25.58,25.6,25.57,25.58,683900.0,17.7968,17.8107,17.7898,17.7968,683900.0
2005-05-18 11:00:00,25.58,25.6,25.55,25.56,716500.0,17.7968,17.8107,17.7759,17.7829,716500.0
2005-05-18 11:05:00,25.55,25.58,25.54,25.57,540100.0,17.7759,17.7968,17.769,17.7898,540100.0
2005-05-18 11:10:00,25.58,25.59,25.57,25.58,463600.0,17.7968,17.8037,17.7898,17.7968,463600.0
2005-05-18 11:15:00,25.58,25.6,25.57,25.59,622400.0,17.7968,17.8107,17.7898,17.8037,622400.0
2005-05-18 11:20:00,25.59,25.63,25.58,25.62,1916800.0,17.8037,17.8316,17.7968,17.8246,1916800.0
2005-05-18 11:25:00,25.62,25.63,25.6,25.63,490100.0,17.8246,17.8316,17.8107,17.8316,490100.0
2005-05-18 11:30:00,25.63,25.66,25.62,25.64,821200.0,17.8316,17.8524,17.8246,17.8385,821200.0
2005-05-18 11:35:00,25.64,25.65,25.6,25.6,513400.0,17.8385,17.8455,17.8107,17.8107,513400.0
2005-05-18 11:40:00,25.6,25.62,25.58,25.62,350700.0,17.8107,17.8246,17.7968,17.8246,350700.0
2005-05-18 11:45:00,25.62,25.63,25.61,25.62,118500.0,17.8246,17.8316,17.8177,17.8246,118500.0
2005-05-18 11:50:00,25.63,25.64,25.62,25.62,472400.0,17.8316,17.8385,17.8246,17.8246,472400.0
2005-05-18 11:55:00,25.62,25.62,25.59,25.61,393000.0,17.8246,17.8246,17.8037,17.8177,393000.0
2005-05-18 12:00:00,25.61,25.65,25.61,25.63,626900.0,17.8177,17.8455,17.8177,17.8316,626900.0
2005-05-18 12:05:00,25.63,25.69,25.62,25.68,1151700.0,17.8316,17.8733,17.8246,17.8664,1151700.0
2005-05-18 12:10:00,25.68,25.71,25.6,25.71,1105800.0,17.8664,17.8872,17.8107,17.8872,1105800.0
2005-05-18 12:15:00,25.71,25.76,25.69,25.74,1396000.0,17.8872,17.922,17.8733,17.9081,1396000.0
2005-05-18 12:20:00,25.75,25.75,25.72,25.73,596500.0,17.9151,17.9151,17.8942,17.9011,596500.0
2005-05-18 12:25:00,25.73,25.74,25.7,25.72,602200.0,17.9011,17.9081,17.8803,17.8942,602200.0
2005-05-18 12:30:00,25.72,25.73,25.68,25.71,668600.0,17.8942,17.9011,17.8664,17.8872,668600.0
2005-05-18 12:35:00,25.71,25.76,25.7,25.75,951500.0,17.8872,17.922,17.8803,17.9151,951500.0
2005-05-18 12:40:00,25.75,25.77,25.72,25.73,1020900.0,17.9151,17.929,17.8942,17.9011,1020900.0
2005-05-18 12:45:00,25.74,25.75,25.71,25.75,581100.0,17.9081,17.9151,17.8872,17.9151,581100.0
2005-05-18 12:50:00,25.74,25.8,25.72,25.78,822300.0,17.9081,17.9498,17.8942,17.9359,822300.0
2005-05-18 12:55:00,25.78,25.83,25.76,25.82,901100.0,17.9359,17.9707,17.922,17.9638,901100.0
2005-05-18 13:00:00,25.82,25.84,25.8,25.8,1002800.0,17.9638,17.9777,17.9498,17.9498,1002800.0
2005-05-18 13:05:00,25.8,25.82,25.75,25.75,757100.0,17.9498,17.9638,17.9151,17.9151,757100.0
2005-05-18 13:10:00,25.76,25.8,25.5,25.78,763300.0,17.922,17.9498,17.7411,17.9359,763300.0
2005-05-18 13:15:00,25.78,25.79,25.76,25.78,716100.0,17.9359,17.9429,17.922,17.9359,716100.0
2005-05-18 13:20:00,25.78,25.79,25.73,25.73,553900.0,17.9359,17.9429,17.9011,17.9011,553900.0
2005-05-18 13:25:00,25.73,25.8,25.73,25.77,1178400.0,17.9011,17.9498,17.9011,17.929,1178400.0
2005-05-18 13:30:00,25.77,25.78,25.75,25.78,657800.0,17.929,17.9359,17.9151,17.9359,657800.0
2005-05-18 13:35:00,25.77,25.8,25.77,25.77,552500.0,17.929,17.9498,17.929,17.929,552500.0
2005-05-18 13:40:00,25.77,25.8,25.74,25.74,455000.0,17.929,17.9498,17.9081,17.9081,455000.0
2005-05-18 13:45:00,25.74,25.75,25.71,25.72,457200.0,17.9081,17.9151,17.8872,17.8942,457200.0
2005-05-18 13:50:00,25.72,25.73,25.67,25.69,501200.0,17.8942,17.9011,17.8594,17.8733,501200.0
2005-05-18 13:55:00,25.68,25.74,25.68,25.73,927600.0,17.8664,17.9081,17.8664,17.9011,927600.0
2005-05-18 14:00:00,25.74,25.76,25.72,25.74,558300.0,17.9081,17.922,17.8942,17.9081,558300.0
2005-05-18 14:05:00,25.74,25.75,25.71,25.74,447500.0,17.9081,17.9151,17.8872,17.9081,447500.0
2005-05-18 14:10:00,25.74,25.76,25.71,25.72,368800.0,17.9081,17.922,17.8872,17.8942,368800.0
2005-05-18 14:15:00,25.72,25.74,25.7,25.7,517000.0,17.8942,17.9081,17.8803,17.8803,517000.0
2005-05-18 14:20:00,25.7,25.72,25.67,25.71,1240000.0,17.8803,17.8942,17.8594,17.8872,1240000.0
2005-05-18 14:25:00,25.72,25.74,25.69,25.72,770000.0,17.8942,17.9081,17.8733,17.8942,770000.0
2005-05-18 14:30:00,25.72,25.74,25.69,25.72,425200.0,17.8942,17.9081,17.8733,17.8942,425200.0
2005-05-18 14:35:00,25.72,25.75,25.69,25.73,780000.0,17.8942,17.9151,17.8733,17.9011,780000.0
2005-05-18 14:40:00,25.73,25.74,25.71,25.71,606600.0,17.9011,17.9081,17.8872,17.8872,606600.0
2005-05-18 14:45:00,25.72,25.72,25.7,25.7,309800.0,17.8942,17.8942,17.8803,17.8803,309800.0
2005-05-18 14:50:00,25.7,25.75,25.7,25.72,681400.0,17.8803,17.9151,17.8803,17.8942,681400.0
2005-05-18 14:55:00,25.72,25.8,25.72,25.79,1239000.0,17.8942,17.9498,17.8942,17.9429,1239000.0
2005-05-18 15:00:00,25.79,25.8,25.75,25.76,710900.0,17.9429,17.9498,17.9151,17.922,710900.0
2005-05-18 15:05:00,25.75,25.8,25.75,25.76,410900.0,17.9151,17.9498,17.9151,17.922,410900.0
2005-05-18 15:10:00,25.76,25.77,25.74,25.76,750600.0,17.922,17.929,17.9081,17.922,750600.0
2005-05-18 15:15:00,25.76,25.8,25.75,25.78,508600.0,17.922,17.9498,17.9151,17.9359,508600.0
2005-05-18 15:20:00,25.77,25.8,25.76,25.78,394100.0,17.929,17.9498,17.922,17.9359,394100.0
2005-05-18 15:25:00,25.77,25.79,25.7,25.7,1901500.0,17.929,17.9429,17.8803,17.8803,1901500.0
2005-05-18 15:30:00,25.7,25.75,25.7,25.73,997100.0,17.8803,17.9151,17.8803,17.9011,997100.0
2005-05-18 15:35:00,25.74,25.74,25.67,25.69,1718700.0,17.9081,17.9081,17.8594,17.8733,1718700.0
2005-05-18 15:40:00,25.69,25.75,25.69,25.73,1197400.0,17.8733,17.9151,17.8733,17.9011,1197400.0
2005-05-18 15:45:00,25.73,25.73,25.7,25.72,1212200.0,17.9011,17.9011,17.8803,17.8942,1212200.0
2005-05-18 15:50:00,25.72,25.74,25.68,25.7,1385100.0,17.8942,17.9081,17.8664,17.8803,1385100.0
2005-05-18 15:55:00,25.7,25.72,25.69,25.7,1748600.0,17.8803,17.8942,17.8733,17.8803,1748600.0
2005-05-19 09:30:00,25.77,25.83,25.73,25.79,2041400.0,17.929,17.9707,17.9011,17.9429,2041400.0
2005-05-19 09:35:00,25.8,25.8,25.72,25.76,863000.0,17.9498,17.9498,17.8942,17.922,863000.0
2005-05-19 09:40:00,25.76,25.82,25.74,25.8,589900.0,17.922,17.9638,17.9081,17.9498,589900.0
2005-05-19 09:45:00,25.8,25.84,25.8,25.81,372800.0,17.9498,17.9777,17.9498,17.9568,372800.0
2005-05-19 09:50:00,25.8,25.82,25.78,25.8,372100.0,17.9498,17.9638,17.9359,17.9498,372100.0
2005-05-19 09:55:00,25.8,25.83,25.79,25.82,631400.0,17.9498,17.9707,17.9429,17.9638,631400.0
2005-05-19 10:00:00,25.82,25.84,25.8,25.83,1244000.0,17.9638,17.9777,17.9498,17.9707,1244000.0
2005-05-19 10:05:00,25.82,25.84,25.8,25.8,659600.0,17.9638,17.9777,17.9498,17.9498,659600.0
2005-05-19 10:10:00,25.82,25.83,25.79,25.8,971700.0,17.9638,17.9707,17.9429,17.9498,971700.0
2005-05-19 10:15:00,25.81,25.81,25.79,25.81,356000.0,17.9568,17.9568,17.9429,17.9568,356000.0
2005-05-19 10:20:00,25.8,25.82,25.77,25.8,1485800.0,17.9498,17.9638,17.929,17.9498,1485800.0
2005-05-19 10:25:00,25.8,25.81,25.78,25.79,260500.0,17.9498,17.9568,17.9359,17.9429,260500.0
2005-05-19 10:30:00,25.8,25.8,25.76,25.78,582900.0,17.9498,17.9498,17.922,17.9359,582900.0
2005-05-19 10:35:00,25.78,25.8,25.77,25.77,591700.0,17.9359,17.9498,17.929,17.929,591700.0
2005-05-19 10:40:00,25.77,25.82,25.76,25.78,657900.0,17.929,17.9638,17.922,17.9359,657900.0
2005-05-19 10:45:00,25.78,25.8,25.78,25.79,315100.0,17.9359,17.9498,17.9359,17.9429,315100.0
2005-05-19 10:50:00,25.79,25.81,25.78,25.79,509200.0,17.9429,17.9568,17.9359,17.9429,509200.0
2005-05-19 10:55:00,25.79,25.82,25.79,25.8,289900.0,17.9429,17.9638,17.9429,17.9498,289900.0
2005-05-19 11:00:00,25.8,25.86,25.8,25.8,264100.0,17.9498,17.9916,17.9498,17.9498,264100.0
2005-05-19 11:05:00,25.8,25.81,25.8,25.8,106000.0,17.9498,17.9568,17.9498,17.9498,106000.0
2005-05-19 11:10:00,25.8,25.82,25.8,25.81,710900.0,17.9498,17.9638,17.9498,17.9568,710900.0
2005-05-19 11:15:00,25.81,25.82,25.8,25.8,455900.0,17.9568,17.9638,17.9498,17.9498,455900.0
2005-05-19 11:20:00,25.81,25.84,25.76,25.77,1425500.0,17.9568,17.9777,17.922,17.929,1425500.0
2005-05-19 11:25:00,25.76,25.76,25.73,25.74,605200.0,17.922,17.922,17.9011,17.9081,605200.0
2005-05-19 11:30:00,25.73,25.75,25.7,25.73,870400.0,17.9011,17.9151,17.8803,17.9011,870400.0
2005-05-19 11:35:00,25.73,25.78,25.73,25.78,537500.0,17.9011,17.9359,17.9011,17.9359,537500.0
2005-05-19 11:40:00,25.78,25.81,25.77,25.81,564900.0,17.9359,17.9568,17.929,17.9568,564900.0
2005-05-19 11:45:00,25.81,25.81,25.8,25.8,204400.0,17.9568,17.9568,17.9498,17.9498,204400.0
2005-05-19 11:50:00,25.81,25.81,25.79,25.79,317400.0,17.9568,17.9568,17.9429,17.9429,317400.0
2005-05-19 11:55:00,25.8,25.8,25.78,25.78,137200.0,17.9498,17.9498,17.9359,17.9359,137200.0
2005-05-19 12:00:00,25.78,25.81,25.75,25.79,628700.0,17.9359,17.9568,17.9151,17.9429,628700.0
2005-05-19 12:05:00,25.79,25.8,25.77,25.79,306500.0,17.9429,17.9498,17.929,17.9429,306500.0
2005-05-19 12:10:00,25.79,25.83,25.78,25.8,430200.0,17.9429,17.9707,17.9359,17.9498,430200.0
2005-05-19 12:15:00,25.8,25.81,25.79,25.79,314900.0,17.9498,17.9568,17.9429,17.9429,314900.0
2005-05-19 12:20:00,25.8,25.82,25.76,25.8,646300.0,17.9498,17.9638,17.922,17.9498,646300.0
2005-05-19 12:25:00,25.8,25.81,25.76,25.79,202200.0,17.9498,17.9568,17.922,17.9429,202200.0
2005-05-19 12:30:00,25.79,25.81,25.79,25.8,247900.0,17.9429,17.9568,17.9429,17.9498,247900.0
2005-05-19 12:35:00,25.8,25.81,25.8,25.81,58400.0,17.9498,17.9568,17.9498,17.9568,58400.0
2005-05-19 12:40:00,25.81,25.81,25.77,25.81,265400.0,17.9568,17.9568,17.929,17.9568,265400.0
2005-05-19 12:45:00,25.81,25.81,25.8,25.8,85300.0,17.9568,17.9568,17.9498,17.9498,85300.0
2005-05-19 12:50:00,25.81,25.82,25.8,25.81,231100.0,17.9568,17.9638,17.9498,17.9568,231100.0
2005-05-19 12:55:00,25.81,25.82,25.8,25.8,253000.0,17.9568,17.9638,17.9498,17.9498,253000.0
2005-05-19 13:00:00,25.8,25.82,25.79,25.8,824900.0,17.9498,17.9638,17.9429,17.9498,824900.0
2005-05-19 13:05:00,25.8,25.81,25.8,25.81,254100.0,17.9498,17.9568,17.9498,17.9568,254100.0
2005-05-19 13:10:00,25.81,25.81,25.77,25.79,154500.0,17.9568,17.9568,17.929,17.9429,154500.0
2005-05-19 13:15:00,25.8,25.81,25.79,25.8,257200.0,17.9498,17.9568,17.9429,17.9498,257200.0
2005-05-19 13:20:00,25.8,25.81,25.78,25.78,1168500.0,17.9498,17.9568,17.9359,17.9359,1168500.0
2005-05-19 13:25:00,25.79,25.81,25.77,25.8,588000.0,17.9429,17.9568,17.929,17.9498,588000.0
2005-05-19 13:30:00,25.8,25.81,25.78,25.79,335700.0,17.9498,17.9568,17.9359,17.9429,335700.0
2005-05-19 13:35:00,25.79,25.8,25.78,25.8,483800.0,17.9429,17.9498,17.9359,17.9498,483800.0
2005-05-19 13:40:00,25.79,25.8,25.78,25.78,331800.0,17.9429,17.9498,17.9359,17.9359,331800.0
2005-05-19 13:45:00,25.79,25.79,25.76,25.76,318000.0,17.9429,17.9429,17.922,17.922,318000.0
2005-05-19 13:50:00,25.76,25.77,25.74,25.76,810300.0,17.922,17.929,17.9081,17.922,810300.0
2005-05-19 13:55:00,25.76,25.78,25.76,25.77,261500.0,17.922,17.9359,17.922,17.929,261500.0
2005-05-19 14:00:00,25.77,25.78,25.75,25.76,281400.0,17.929,17.9359,17.9151,17.922,281400.0
2005-05-19 14:05:00,25.77,25.78,25.76,25.77,386300.0,17.929,17.9359,17.922,17.929,386300.0
2005-05-19 14:10:00,25.77,25.8,25.77,25.79,497400.0,17.929,17.9498,17.929,17.9429,497400.0
2005-05-19 14:15:00,25.79,25.8,25.77,25.79,403600.0,17.9429,17.9498,17.929,17.9429,403600.0
2005-05-19 14:20:00,25.79,25.81,25.79,25.79,351100.0,17.9429,17.9568,17.9429,17.9429,351100.0
2005-05-19 14:25:00,25.79,25.82,25.78,25.81,589600.0,17.9429,17.9638,17.9359,17.9568,589600.0
2005-05-19 14:30:00,25.81,25.82,25.79,25.8,250200.0,17.9568,17.9638,17.9429,17.9498,250200.0
2005-05-19 14:35:00,25.8,25.85,25.77,25.77,240000.0,17.9498,17.9846,17.929,17.929,240000.0
2005-05-19 14:40:00,25.77,25.79,25.75,25.78,617900.0,17.929,17.9429,17.9151,17.9359,617900.0
2005-05-19 14:45:00,25.78,25.82,25.76,25.8,1713600.0,17.9359,17.9638,17.922,17.9498,1713600.0
2005-05-19 14:50:00,25.81,25.82,25.8,25.8,747400.0,17.9568,17.9638,17.9498,17.9498,747400.0
2005-05-19 14:55:00,25.8,25.83,25.79,25.82,669400.0,17.9498,17.9707,17.9429,17.9638,669400.0
2005-05-19 15:00:00,25.83,25.85,25.8,25.85,1800900.0,17.9707,17.9846,17.9498,17.9846,1800900.0
2005-05-19 15:05:00,25.84,25.86,25.81,25.83,1127100.0,17.9777,17.9916,17.9568,17.9707,1127100.0
2005-05-19 15:10:00,25.83,25.84,25.8,25.82,483600.0,17.9707,17.9777,17.9498,17.9638,483600.0
2005-05-19 15:15:00,25.83,25.87,25.82,25.86,461300.0,17.9707,17.9985,17.9638,17.9916,461300.0
2005-05-19 15:20:00,25.87,25.89,25.85,25.88,1216000.0,17.9985,18.0125,17.9846,18.0055,1216000.0
2005-05-19 15:25:00,25.88,25.89,25.87,25.89,988400.0,18.0055,18.0125,17.9985,18.0125,988400.0
2005-05-19 15:30:00,25.89,25.91,25.87,25.9,1329500.0,18.0125,18.0264,17.9985,18.0194,1329500.0
2005-05-19 15:35:00,25.9,26.05,25.89,25.92,1763900.0,18.0194,18.1238,18.0125,18.0333,1763900.0
2005-05-19 15:40:00,25.92,25.95,25.92,25.93,922700.0,18.0333,18.0542,18.0333,18.0403,922700.0
2005-05-19 15:45:00,25.93,25.94,25.92,25.92,2237100.0,18.0403,18.0473,18.0333,18.0333,2237100.0
2005-05-19 15:50:00,25.93,25.93,25.89,25.91,1696300.0,18.0403,18.0403,18.0125,18.0264,1696300.0
2005-05-19 15:55:00,25.91,25.94,25.91,25.91,1325800.0,18.0264,18.0473,18.0264,18.0264,1325800.0
2005-05-20 09:30:00,25.89,25.9,25.74,25.77,6470000.0,18.0125,18.0194,17.9081,17.929,6470000.0
2005-05-20 09:35:00,25.76,25.9,25.75,25.84,1751500.0,17.922,18.0194,17.9151,17.9777,1751500.0
2005-05-20 09:40:00,25.84,25.86,25.8,25.84,543300.0,17.9777,17.9916,17.9498,17.9777,543300.0
2005-05-20 09:45:00,25.85,25.85,25.8,25.8,481300.0,17.9846,17.9846,17.9498,17.9498,481300.0
2005-05-20 09:50:00,25.81,25.84,25.75,25.79,960700.0,17.9568,17.9777,17.9151,17.9429,960700.0
2005-05-20 09:55:00,25.79,25.83,25.77,25.82,745700.0,17.9429,17.9707,17.929,17.9638,745700.0
2005-05-20 10:00:00,25.82,25.83,25.78,25.81,1504100.0,17.9638,17.9707,17.9359,17.9568,1504100.0
2005-05-20 10:05:00,25.82,25.89,25.81,25.85,890100.0,17.9638,18.0125,17.9568,17.9846,890100.0
2005-05-20 10:10:00,25.85,25.86,25.79,25.8,640000.0,17.9846,17.9916,17.9429,17.9498,640000.0
2005-05-20 10:15:00,25.8,25.83,25.8,25.82,646000.0,17.9498,17.9707,17.9498,17.9638,646000.0
2005-05-20 10:20:00,25.82,25.84,25.81,25.82,316900.0,17.9638,17.9777,17.9568,17.9638,316900.0
2005-05-20 10:25:00,25.82,25.84,25.81,25.81,449500.0,17.9638,17.9777,17.9568,17.9568,449500.0
2005-05-20 10:30:00,25.82,25.85,25.81,25.83,198300.0,17.9638,17.9846,17.9568,17.9707,198300.0
2005-05-20 10:35:00,25.83,25.85,25.82,25.84,243700.0,17.9707,17.9846,17.9638,17.9777,243700.0
2005-05-20 10:40:00,25.84,25.87,25.82,25.86,509500.0,17.9777,17.9985,17.9638,17.9916,509500.0
2005-05-20 10:45:00,25.86,25.91,25.85,25.89,520900.0,17.9916,18.0264,17.9846,18.0125,520900.0
2005-05-20 10:50:00,25.9,25.9,25.86,25.89,560600.0,18.0194,18.0194,17.9916,18.0125,560600.0
2005-05-20 10:55:00,25.89,25.91,25.86,25.86,241000.0,18.0125,18.0264,17.9916,17.9916,241000.0
2005-05-20 11:00:00,25.87,25.88,25.82,25.83,417000.0,17.9985,18.0055,17.9638,17.9707,417000.0
2005-05-20 11:05:00,25.84,25.85,25.83,25.84,192400.0,17.9777,17.9846,17.9707,17.9777,192400.0
2005-05-20 11:10:00,25.84,25.89,25.84,25.86,831600.0,17.9777,18.0125,17.9777,17.9916,831600.0
2005-05-20 11:15:00,25.86,25.88,25.84,25.85,228000.0,17.9916,18.0055,17.9777,17.9846,228000.0
2005-05-20 11:20:00,25.86,25.86,25.83,25.84,477000.0,17.9916,17.9916,17.9707,17.9777,477000.0
2005-05-20 11:25:00,25.85,25.85,25.82,25.82,636400.0,17.9846,17.9846,17.9638,17.9638,636400.0
2005-05-20 11:30:00,25.82,25.85,25.82,25.83,1264700.0,17.9638,17.9846,17.9638,17.9707,1264700.0
2005-05-20 11:35:00,25.83,25.86,25.82,25.85,1141000.0,17.9707,17.9916,17.9638,17.9846,1141000.0
2005-05-20 11:40:00,25.86,25.86,25.82,25.86,600100.0,17.9916,17.9916,17.9638,17.9916,600100.0
2005-05-20 11:45:00,25.86,25.88,25.83,25.85,1648300.0,17.9916,18.0055,17.9707,17.9846,1648300.0
2005-05-20 11:50:00,25.85,25.88,25.85,25.85,501900.0,17.9846,18.0055,17.9846,17.9846,501900.0
2005-05-20 11:55:00,25.86,25.88,25.84,25.87,912200.0,17.9916,18.0055,17.9777,17.9985,912200.0
2005-05-20 12:00:00,25.87,25.89,25.86,25.89,587300.0,17.9985,18.0125,17.9916,18.0125,587300.0
2005-05-20 12:05:00,25.88,25.91,25.87,25.91,453200.0,18.0055,18.0264,17.9985,18.0264,453200.0
2005-05-20 12:10:00,25.91,25.92,25.88,25.89,578200.0,18.0264,18.0333,18.0055,18.0125,578200.0
2005-05-20 12:15:00,25.89,25.89,25.86,25.88,697300.0,18.0125,18.0125,17.9916,18.0055,697300.0
2005-05-20 12:20:00,25.88,25.91,25.88,25.91,249900.0,18.0055,18.0264,18.0055,18.0264,249900.0
2005-05-20 12:25:00,25.9,25.91,25.9,25.9,163700.0,18.0194,18.0264,18.0194,18.0194,163700.0
2005-05-20 12:30:00,25.91,25.91,25.85,25.88,669700.0,18.0264,18.0264,17.9846,18.0055,669700.0
2005-05-20 12:35:00,25.88,25.89,25.86,25.87,233200.0,18.0055,18.0125,17.9916,17.9985,233200.0
2005-05-20 12:40:00,25.87,25.87,25.84,25.86,401200.0,17.9985,17.9985,17.9777,17.9916,401200.0
2005-05-20 12:45:00,25.85,25.86,25.84,25.86,441000.0,17.9846,17.9916,17.9777,17.9916,441000.0
2005-05-20 12:50:00,25.85,25.89,25.85,25.88,181100.0,17.9846,18.0125,17.9846,18.0055,181100.0
2005-05-20 12:55:00,25.88,25.89,25.84,25.85,303500.0,18.0055,18.0125,17.9777,17.9846,303500.0
2005-05-20 13:00:00,25.85,25.89,25.84,25.88,1135400.0,17.9846,18.0125,17.9777,18.0055,1135400.0
2005-05-20 13:05:00,25.88,25.88,25.85,25.87,362900.0,18.0055,18.0055,17.9846,17.9985,362900.0
2005-05-20 13:10:00,25.86,25.87,25.86,25.86,205600.0,17.9916,17.9985,17.9916,17.9916,205600.0
2005-05-20 13:15:00,25.86,25.87,25.85,25.85,320000.0,17.9916,17.9985,17.9846,17.9846,320000.0
2005-05-20 13:20:00,25.85,25.86,25.81,25.84,644800.0,17.9846,17.9916,17.9568,17.9777,644800.0
2005-05-20 13:25:00,25.83,25.86,25.82,25.84,855000.0,17.9707,17.9916,17.9638,17.9777,855000.0
2005-05-20 13:30:00,25.84,25.88,25.83,25.86,822200.0,17.9777,18.0055,17.9707,17.9916,822200.0
2005-05-20 13:35:00,25.86,25.87,25.84,25.84,447900.0,17.9916,17.9985,17.9777,17.9777,447900.0
2005-05-20 13:40:00,25.84,25.86,25.83,25.83,401700.0,17.9777,17.9916,17.9707,17.9707,401700.0
2005-05-20 13:45:00,25.83,25.87,25.83,25.86,680300.0,17.9707,17.9985,17.9707,17.9916,680300.0
2005-05-20 13:50:00,25.87,25.87,25.83,25.84,366600.0,17.9985,17.9985,17.9707,17.9777,366600.0
2005-05-20 13:55:00,25.83,25.86,25.83,25.83,871000.0,17.9707,17.9916,17.9707,17.9707,871000.0
2005-05-20 14:00:00,25.84,25.85,25.81,25.82,908300.0,17.9777,17.9846,17.9568,17.9638,908300.0
2005-05-20 14:05:00,25.82,25.85,25.81,25.84,771600.0,17.9638,17.9846,17.9568,17.9777,771600.0
2005-05-20 14:10:00,25.85,25.87,25.82,25.86,1712200.0,17.9846,17.9985,17.9638,17.9916,1712200.0
2005-05-20 14:15:00,25.86,25.86,25.83,25.84,563000.0,17.9916,17.9916,17.9707,17.9777,563000.0
2005-05-20 14:20:00,25.84,25.85,25.84,25.84,344000.0,17.9777,17.9846,17.9777,17.9777,344000.0
2005-05-20 14:25:00,25.84,25.85,25.82,25.82,705300.0,17.9777,17.9846,17.9638,17.9638,705300.0
2005-05-20 14:30:00,25.82,25.84,25.81,25.82,653800.0,17.9638,17.9777,17.9568,17.9638,653800.0
2005-05-20 14:35:00,25.82,25.83,25.79,25.81,954900.0,17.9638,17.9707,17.9429,17.9568,954900.0
2005-05-20 14:40:00,25.82,25.83,25.8,25.81,318900.0,17.9638,17.9707,17.9498,17.9568,318900.0
2005-05-20 14:45:00,25.82,25.82,25.79,25.8,1533100.0,17.9638,17.9638,17.9429,17.9498,1533100.0
2005-05-20 14:50:00,25.81,25.81,25.78,25.8,963500.0,17.9568,17.9568,17.9359,17.9498,963500.0
2005-05-20 14:55:00,25.79,25.8,25.79,25.79,601700.0,17.9429,17.9498,17.9429,17.9429,601700.0
2005-05-20 15:00:00,25.8,25.81,25.77,25.77,844900.0,17.9498,17.9568,17.929,17.929,844900.0
2005-05-20 15:05:00,25.78,25.8,25.75,25.76,817400.0,17.9359,17.9498,17.9151,17.922,817400.0
2005-05-20 15:10:00,25.75,25.77,25.74,25.74,1039100.0,17.9151,17.929,17.9081,17.9081,1039100.0
2005-05-20 15:15:00,25.74,25.76,25.73,25.74,609100.0,17.9081,17.922,17.9011,17.9081,609100.0
2005-05-20 15:20:00,25.75,25.76,25.73,25.75,689200.0,17.9151,17.922,17.9011,17.9151,689200.0
2005-05-20 15:25:00,25.74,25.77,25.74,25.76,533900.0,17.9081,17.929,17.9081,17.922,533900.0
2005-05-20 15:30:00,25.76,25.8,25.75,25.77,1306900.0,17.922,17.9498,17.9151,17.929,1306900.0
2005-05-20 15:35:00,25.77,25.81,25.76,25.81,884100.0,17.929,17.9568,17.922,17.9568,884100.0
2005-05-20 15:40:00,25.81,25.83,25.76,25.76,3233200.0,17.9568,17.9707,17.922,17.922,3233200.0
2005-05-20 15:45:00,25.76,25.77,25.73,25.74,807000.0,17.922,17.929,17.9011,17.9081,807000.0
2005-05-20 15:50:00,25.73,25.79,25.73,25.77,1311600.0,17.9011,17.9429,17.9011,17.929,1311600.0
2005-05-20 15:55:00,25.76,25.8,25.74,25.78,1578000.0,17.922,17.9498,17.9081,17.9359,1578000.0
2005-05-23 09:30:00,25.79,25.95,25.74,25.89,2419800.0,17.9429,18.0542,17.9081,18.0125,2419800.0
2005-05-23 09:35:00,25.89,25.93,25.84,25.91,1978900.0,18.0125,18.0403,17.9777,18.0264,1978900.0
2005-05-23 09:40:00,25.91,25.98,25.9,25.93,1247200.0,18.0264,18.0751,18.0194,18.0403,1247200.0
2005-05-23 09:45:00,25.94,26.07,25.93,25.97,3790400.0,18.0473,18.1377,18.0403,18.0681,3790400.0
2005-05-23 09:50:00,25.97,26.0,25.93,25.94,2367500.0,18.0681,18.089,18.0403,18.0473,2367500.0
2005-05-23 09:55:00,25.94,25.98,25.94,25.97,870100.0,18.0473,18.0751,18.0473,18.0681,870100.0
2005-05-23 10:00:00,25.97,25.98,25.91,25.92,1241800.0,18.0681,18.0751,18.0264,18.0333,1241800.0
2005-05-23 10:05:00,25.91,25.94,25.89,25.89,1468100.0,18.0264,18.0473,18.0125,18.0125,1468100.0
2005-05-23 10:10:00,25.89,25.91,25.85,25.87,1041100.0,18.0125,18.0264,17.9846,17.9985,1041100.0
2005-05-23 10:15:00,25.88,25.9,25.87,25.9,416400.0,18.0055,18.0194,17.9985,18.0194,416400.0
2005-05-23 10:20:00,25.89,25.92,25.87,25.9,817400.0,18.0125,18.0333,17.9985,18.0194,817400.0
2005-05-23 10:25:00,25.91,25.92,25.88,25.9,1215700.0,18.0264,18.0333,18.0055,18.0194,1215700.0
2005-05-23 10:30:00,25.91,25.93,25.89,25.89,1313600.0,18.0264,18.0403,18.0125,18.0125,1313600.0
2005-05-23 10:35:00,25.9,25.92,25.88,25.88,722300.0,18.0194,18.0333,18.0055,18.0055,722300.0
2005-05-23 10:40:00,25.88,25.92,25.86,25.9,2378700.0,18.0055,18.0333,17.9916,18.0194,2378700.0
2005-05-23 10:45:00,25.9,25.9,25.84,25.86,1323700.0,18.0194,18.0194,17.9777,17.9916,1323700.0
2005-05-23 10:50:00,25.86,25.89,25.82,25.87,835400.0,17.9916,18.0125,17.9638,17.9985,835400.0
2005-05-23 10:55:00,25.88,25.88,25.85,25.87,417700.0,18.0055,18.0055,17.9846,17.9985,417700.0
2005-05-23 11:00:00,25.86,26.0,25.82,25.84,2756600.0,17.9916,18.089,17.9638,17.9777,2756600.0
2005-05-23 11:05:00,25.84,25.89,25.84,25.87,578900.0,17.9777,18.0125,17.9777,17.9985,578900.0
2005-05-23 11:10:00,25.88,25.92,25.87,25.9,759100.0,18.0055,18.0333,17.9985,18.0194,759100.0
2005-05-23 11:15:00,25.9,25.9,25.86,25.86,466100.0,18.0194,18.0194,17.9916,17.9916,466100.0
2005-05-23 11:20:00,25.87,25.87,25.83,25.84,660300.0,17.9985,17.9985,17.9707,17.9777,660300.0
2005-05-23 11:25:00,25.84,25.92,25.84,25.89,1469400.0,17.9777,18.0333,17.9777,18.0125,1469400.0
2005-05-23 11:30:00,25.89,25.9,25.86,25.87,856800.0,18.0125,18.0194,17.9916,17.9985,856800.0
2005-05-23 11:35:00,25.87,25.9,25.86,25.9,552300.0,17.9985,18.0194,17.9916,18.0194,552300.0
2005-05-23 11:40:00,25.89,25.92,25.85,25.85,764200.0,18.0125,18.0333,17.9846,17.9846,764200.0
2005-05-23 11:45:00,25.86,25.88,25.84,25.86,666400.0,17.9916,18.0055,17.9777,17.9916,666400.0
2005-05-23 11:50:00,25.86,25.89,25.84,25.89,524600.0,17.9916,18.0125,17.9777,18.0125,524600.0
2005-05-23 11:55:00,25.88,25.9,25.86,25.88,666400.0,18.0055,18.0194,17.9916,18.0055,666400.0
2005-05-23 12:00:00,25.88,25.91,25.88,25.88,466100.0,18.0055,18.0264,18.0055,18.0055,466100.0
2005-05-23 12:05:00,25.89,25.89,25.83,25.87,521700.0,18.0125,18.0125,17.9707,17.9985,521700.0
2005-05-23 12:10:00,25.87,25.87,25.84,25.87,271200.0,17.9985,17.9985,17.9777,17.9985,271200.0
2005-05-23 12:15:00,25.87,25.87,25.85,25.85,401700.0,17.9985,17.9985,17.9846,17.9846,401700.0
2005-05-23 12:20:00,25.85,25.86,25.82,25.85,1058500.0,17.9846,17.9916,17.9638,17.9846,1058500.0
2005-05-23 12:25:00,25.85,25.86,25.83,25.84,779700.0,17.9846,17.9916,17.9707,17.9777,779700.0
2005-05-23 12:30:00,25.85,25.88,25.84,25.87,1277900.0,17.9846,18.0055,17.9777,17.9985,1277900.0
2005-05-23 12:35:00,25.88,25.89,25.85,25.85,256600.0,18.0055,18.0125,17.9846,17.9846,256600.0
2005-05-23 12:40:00,25.86,25.86,25.84,25.84,234200.0,17.9916,17.9916,17.9777,17.9777,234200.0
2005-05-23 12:45:00,25.84,25.87,25.84,25.87,368300.0,17.9777,17.9985,17.9777,17.9985,368300.0
2005-05-23 12:50:00,25.87,25.87,25.83,25.84,685400.0,17.9985,17.9985,17.9707,17.9777,685400.0
2005-05-23 12:55:00,25.84,25.86,25.84,25.85,269900.0,17.9777,17.9916,17.9777,17.9846,269900.0
2005-05-23 13:00:00,25.84,25.86,25.84,25.85,138500.0,17.9777,17.9916,17.9777,17.9846,138500.0
2005-05-23 13:05:00,25.85,25.86,25.83,25.84,503400.0,17.9846,17.9916,17.9707,17.9777,503400.0
2005-05-23 13:10:00,25.85,25.86,25.84,25.84,277700.0,17.9846,17.9916,17.9777,17.9777,277700.0
2005-05-23 13:15:00,25.84,25.87,25.84,25.87,360600.0,17.9777,17.9985,17.9777,17.9985,360600.0
2005-05-23 13:20:00,25.87,25.91,25.86,25.88,650800.0,17.9985,18.0264,17.9916,18.0055,650800.0
2005-05-23 13:25:00,25.88,25.88,25.83,25.85,419200.0,18.0055,18.0055,17.9707,17.9846,419200.0
2005-05-23 13:30:00,25.85,25.86,25.84,25.86,259900.0,17.9846,17.9916,17.9777,17.9916,259900.0
2005-05-23 13:35:00,25.85,25.88,25.85,25.86,432600.0,17.9846,18.0055,17.9846,17.9916,432600.0
2005-05-23 13:40:00,25.87,25.87,25.83,25.83,878900.0,17.9985,17.9985,17.9707,17.9707,878900.0
2005-05-23 13:45:00,25.83,25.85,25.81,25.82,824400.0,17.9707,17.9846,17.9568,17.9638,824400.0
2005-05-23 13:50:00,25.81,25.84,25.81,25.83,451000.0,17.9568,17.9777,17.9568,17.9707,451000.0
2005-05-23 13:55:00,25.83,25.85,25.82,25.84,898000.0,17.9707,17.9846,17.9638,17.9777,898000.0
2005-05-23 14:00:00,25.84,25.85,25.81,25.84,1300100.0,17.9777,17.9846,17.9568,17.9777,1300100.0
2005-05-23 14:05:00,25.84,25.89,25.83,25.87,1277100.0,17.9777,18.0125,17.9707,17.9985,1277100.0
2005-05-23 14:10:00,25.87,25.89,25.84,25.86,1032900.0,17.9985,18.0125,17.9777,17.9916,1032900.0
2005-05-23 14:15:00,25.85,25.91,25.85,25.89,1108600.0,17.9846,18.0264,17.9846,18.0125,1108600.0
2005-05-23 14:20:00,25.89,25.9,25.85,25.86,706900.0,18.0125,18.0194,17.9846,17.9916,706900.0
2005-05-23 14:25:00,25.86,25.89,25.86,25.87,656700.0,17.9916,18.0125,17.9916,17.9985,656700.0
2005-05-23 14:30:00,25.87,25.9,25.86,25.86,642700.0,17.9985,18.0194,17.9916,17.9916,642700.0
2005-05-23 14:35:00,25.87,25.88,25.85,25.86,551700.0,17.9985,18.0055,17.9846,17.9916,551700.0
2005-05-23 14:40:00,25.86,25.9,25.86,25.88,453500.0,17.9916,18.0194,17.9916,18.0055,453500.0
2005-05-23 14:45:00,25.89,25.92,25.88,25.89,1023800.0,18.0125,18.0333,18.0055,18.0125,1023800.0
2005-05-23 14:50:00,25.89,25.92,25.87,25.9,887300.0,18.0125,18.0333,17.9985,18.0194,887300.0
2005-05-23 14:55:00,25.89,25.91,25.86,25.87,594500.0,18.0125,18.0264,17.9916,17.9985,594500.0
2005-05-23 15:00:00,25.86,25.88,25.84,25.86,690300.0,17.9916,18.0055,17.9777,17.9916,690300.0
2005-05-23 15:05:00,25.86,25.89,25.86,25.89,374700.0,17.9916,18.0125,17.9916,18.0125,374700.0
2005-05-23 15:10:00,25.88,25.9,25.86,25.88,563100.0,18.0055,18.0194,17.9916,18.0055,563100.0
2005-05-23 15:15:00,25.87,25.89,25.86,25.88,344900.0,17.9985,18.0125,17.9916,18.0055,344900.0
2005-05-23 15:20:00,25.88,25.89,25.85,25.86,682800.0,18.0055,18.0125,17.9846,17.9916,682800.0
2005-05-23 15:25:00,25.86,25.88,25.86,25.86,457300.0,17.9916,18.0055,17.9916,17.9916,457300.0
2005-05-23 15:30:00,25.86,25.92,25.86,25.91,931600.0,17.9916,18.0333,17.9916,18.0264,931600.0
2005-05-23 15:35:00,25.92,25.92,25.86,25.87,1457200.0,18.0333,18.0333,17.9916,17.9985,1457200.0
2005-05-23 15:40:00,25.87,25.88,25.84,25.86,1259800.0,17.9985,18.0055,17.9777,17.9916,1259800.0
2005-05-23 15:45:00,25.86,25.87,25.81,25.81,1698400.0,17.9916,17.9985,17.9568,17.9568,1698400.0
2005-05-23 15:50:00,25.81,25.86,25.79,25.82,1925400.0,17.9568,17.9916,17.9429,17.9638,1925400.0
2005-05-23 15:55:00,25.82,25.86,25.82,25.86,1371500.0,17.9638,17.9916,17.9638,17.9916,1371500.0
2005-05-24 09:30:00,25.8,25.83,25.72,25.74,1631100.0,17.9498,17.9707,17.8942,17.9081,1631100.0
2005-05-24 09:35:00,25.74,25.76,25.73,25.74,698800.0,17.9081,17.922,17.9011,17.9081,698800.0
2005-05-24 09:40:00,25.74,25.77,25.72,25.72,657600.0,17.9081,17.929,17.8942,17.8942,657600.0
2005-05-24 09:45:00,25.72,25.76,25.72,25.74,607000.0,17.8942,17.922,17.8942,17.9081,607000.0
2005-05-24 09:50:00,25.74,25.76,25.73,25.76,600500.0,17.9081,17.922,17.9011,17.922,600500.0
2005-05-24 09:55:00,25.76,25.79,25.75,25.78,799200.0,17.922,17.9429,17.9151,17.9359,799200.0
2005-05-24 10:00:00,25.78,25.79,25.72,25.75,894800.0,17.9359,17.9429,17.8942,17.9151,894800.0
2005-05-24 10:05:00,25.74,25.77,25.73,25.76,501800.0,17.9081,17.929,17.9011,17.922,501800.0
2005-05-24 10:10:00,25.76,25.77,25.73,25.74,302300.0,17.922,17.929,17.9011,17.9081,302300.0
2005-05-24 10:15:00,25.73,25.76,25.72,25.75,460300.0,17.9011,17.922,17.8942,17.9151,460300.0
2005-05-24 10:20:00,25.75,25.76,25.73,25.76,488500.0,17.9151,17.922,17.9011,17.922,488500.0
2005-05-24 10:25:00,25.75,25.77,25.73,25.75,402600.0,17.9151,17.929,17.9011,17.9151,402600.0
2005-05-24 10:30:00,25.74,25.78,25.74,25.77,386100.0,17.9081,17.9359,17.9081,17.929,386100.0
2005-05-24 10:35:00,25.76,25.77,25.73,25.74,475800.0,17.922,17.929,17.9011,17.9081,475800.0
2005-05-24 10:40:00,25.74,25.76,25.73,25.74,492900.0,17.9081,17.922,17.9011,17.9081,492900.0
2005-05-24 10:45:00,25.74,25.75,25.74,25.74,327700.0,17.9081,17.9151,17.9081,17.9081,327700.0
2005-05-24 10:50:00,25.74,25.78,25.74,25.74,617700.0,17.9081,17.9359,17.9081,17.9081,617700.0
2005-05-24 10:55:00,25.75,25.77,25.75,25.76,295100.0,17.9151,17.929,17.9151,17.922,295100.0
2005-05-24 11:00:00,25.76,25.8,25.72,25.76,610100.0,17.922,17.9498,17.8942,17.922,610100.0
2005-05-24 11:05:00,25.76,25.83,25.75,25.8,1064000.0,17.922,17.9707,17.9151,17.9498,1064000.0
2005-05-24 11:10:00,25.8,25.84,25.79,25.83,703900.0,17.9498,17.9777,17.9429,17.9707,703900.0
2005-05-24 11:15:00,25.82,25.88,25.81,25.83,1117300.0,17.9638,18.0055,17.9568,17.9707,1117300.0
2005-05-24 11:20:00,25.83,25.85,25.8,25.84,1011400.0,17.9707,17.9846,17.9498,17.9777,1011400.0
2005-05-24 11:25:00,25.84,25.85,25.81,25.82,1011000.0,17.9777,17.9846,17.9568,17.9638,1011000.0
2005-05-24 11:30:00,25.82,25.85,25.81,25.81,1532700.0,17.9638,17.9846,17.9568,17.9568,1532700.0
2005-05-24 11:35:00,25.81,25.85,25.78,25.79,960500.0,17.9568,17.9846,17.9359,17.9429,960500.0
2005-05-24 11:40:00,25.79,25.84,25.77,25.78,1074700.0,17.9429,17.9777,17.929,17.9359,1074700.0
2005-05-24 11:45:00,25.78,25.8,25.75,25.8,236600.0,17.9359,17.9498,17.9151,17.9498,236600.0
2005-05-24 11:50:00,25.8,25.81,25.75,25.78,940100.0,17.9498,17.9568,17.9151,17.9359,940100.0
2005-05-24 11:55:00,25.79,25.79,25.76,25.77,422900.0,17.9429,17.9429,17.922,17.929,422900.0
2005-05-24 12:00:00,25.78,25.86,25.77,25.8,1425700.0,17.9359,17.9916,17.929,17.9498,1425700.0
2005-05-24 12:05:00,25.8,25.8,25.77,25.78,651900.0,17.9498,17.9498,17.929,17.9359,651900.0
2005-05-24 12:10:00,25.77,25.79,25.76,25.77,493600.0,17.929,17.9429,17.922,17.929,493600.0
2005-05-24 12:15:00,25.77,25.77,25.74,25.75,317500.0,17.929,17.929,17.9081,17.9151,317500.0
2005-05-24 12:20:00,25.75,25.78,25.74,25.77,456000.0,17.9151,17.9359,17.9081,17.929,456000.0
2005-05-24 12:25:00,25.77,25.78,25.75,25.77,204100.0,17.929,17.9359,17.9151,17.929,204100.0
2005-05-24 12:30:00,25.77,25.79,25.75,25.77,740900.0,17.929,17.9429,17.9151,17.929,740900.0
2005-05-24 12:35:00,25.76,25.79,25.76,25.79,512600.0,17.922,17.9429,17.922,17.9429,512600.0
2005-05-24 12:40:00,25.79,25.8,25.77,25.77,606800.0,17.9429,17.9498,17.929,17.929,606800.0
2005-05-24 12:45:00,25.78,25.8,25.76,25.79,854700.0,17.9359,17.9498,17.922,17.9429,854700.0
2005-05-24 12:50:00,25.79,25.8,25.77,25.77,391300.0,17.9429,17.9498,17.929,17.929,391300.0
2005-05-24 12:55:00,25.77,25.8,25.77,25.78,293100.0,17.929,17.9498,17.929,17.9359,293100.0
2005-05-24 13:00:00,25.78,25.82,25.77,25.8,621700.0,17.9359,17.9638,17.929,17.9498,621700.0
2005-05-24 13:05:00,25.81,25.81,25.77,25.77,768100.0,17.9568,17.9568,17.929,17.929,768100.0
2005-05-24 13:10:00,25.77,25.81,25.76,25.78,954500.0,17.929,17.9568,17.922,17.9359,954500.0
2005-05-24 13:15:00,25.79,25.8,25.77,25.78,331800.0,17.9429,17.9498,17.929,17.9359,331800.0
2005-05-24 13:20:00,25.77,25.77,25.74,25.76,573600.0,17.929,17.929,17.9081,17.922,573600.0
2005-05-24 13:25:00,25.76,25.77,25.76,25.77,196500.0,17.922,17.929,17.922,17.929,196500.0
2005-05-24 13:30:00,25.77,25.78,25.76,25.76,246400.0,17.929,17.9359,17.922,17.922,246400.0
2005-05-24 13:35:00,25.76,25.8,25.76,25.79,293900.0,17.922,17.9498,17.922,17.9429,293900.0
2005-05-24 13:40:00,25.79,25.8,25.77,25.77,180600.0,17.9429,17.9498,17.929,17.929,180600.0
2005-05-24 13:45:00,25.78,25.8,25.77,25.79,417200.0,17.9359,17.9498,17.929,17.9429,417200.0
2005-05-24 13:50:00,25.8,25.82,25.77,25.8,565100.0,17.9498,17.9638,17.929,17.9498,565100.0
2005-05-24 13:55:00,25.8,25.82,25.77,25.78,600100.0,17.9498,17.9638,17.929,17.9359,600100.0
2005-05-24 14:00:00,25.78,25.85,25.76,25.77,1598800.0,17.9359,17.9846,17.922,17.929,1598800.0
2005-05-24 14:05:00,25.78,25.83,25.77,25.81,1154100.0,17.9359,17.9707,17.929,17.9568,1154100.0
2005-05-24 14:10:00,25.81,25.82,25.76,25.77,1622600.0,17.9568,17.9638,17.922,17.929,1622600.0
2005-05-24 14:15:00,25.78,25.8,25.75,25.77,964400.0,17.9359,17.9498,17.9151,17.929,964400.0
2005-05-24 14:20:00,25.77,25.8,25.77,25.8,535300.0,17.929,17.9498,17.929,17.9498,535300.0
2005-05-24 14:25:00,25.79,25.8,25.76,25.77,407100.0,17.9429,17.9498,17.922,17.929,407100.0
2005-05-24 14:30:00,25.77,25.79,25.76,25.77,681200.0,17.929,17.9429,17.922,17.929,681200.0
2005-05-24 14:35:00,25.77,25.79,25.75,25.76,518300.0,17.929,17.9429,17.9151,17.922,518300.0
2005-05-24 14:40:00,25.77,25.79,25.74,25.78,992600.0,17.929,17.9429,17.9081,17.9359,992600.0
2005-05-24 14:45:00,25.78,25.79,25.76,25.77,706200.0,17.9359,17.9429,17.922,17.929,706200.0
2005-05-24 14:50:00,25.77,25.83,25.75,25.76,342800.0,17.929,17.9707,17.9151,17.922,342800.0
2005-05-24 14:55:00,25.76,25.78,25.75,25.76,886400.0,17.922,17.9359,17.9151,17.922,886400.0
2005-05-24 15:00:00,25.77,25.78,25.74,25.75,1044600.0,17.929,17.9359,17.9081,17.9151,1044600.0
2005-05-24 15:05:00,25.75,25.77,25.73,25.77,623500.0,17.9151,17.929,17.9011,17.929,623500.0
2005-05-24 15:10:00,25.77,25.79,25.75,25.76,1407700.0,17.929,17.9429,17.9151,17.922,1407700.0
2005-05-24 15:15:00,25.76,25.78,25.73,25.75,1231300.0,17.922,17.9359,17.9011,17.9151,1231300.0
2005-05-24 15:20:00,25.76,25.79,25.75,25.78,884600.0,17.922,17.9429,17.9151,17.9359,884600.0
2005-05-24 15:25:00,25.78,25.83,25.77,25.81,1219100.0,17.9359,17.9707,17.929,17.9568,1219100.0
2005-05-24 15:30:00,25.81,25.82,25.79,25.81,949900.0,17.9568,17.9638,17.9429,17.9568,949900.0
2005-05-24 15:35:00,25.81,25.82,25.77,25.8,886700.0,17.9568,17.9638,17.929,17.9498,886700.0
2005-05-24 15:40:00,25.8,25.81,25.77,25.78,979000.0,17.9498,17.9568,17.929,17.9359,979000.0
2005-05-24 15:45:00,25.77,25.84,25.76,25.77,987100.0,17.929,17.9777,17.922,17.929,987100.0
2005-05-24 15:50:00,25.78,25.85,25.73,25.73,1362000.0,17.9359,17.9846,17.9011,17.9011,1362000.0
2005-05-24 15:55:00,25.73,25.79,25.72,25.76,2008200.0,17.9011,17.9429,17.8942,17.922,2008200.0
2005-05-25 09:30:00,25.65,25.71,25.65,25.68,1684300.0,17.8455,17.8872,17.8455,17.8664,1684300.0
2005-05-25 09:35:00,25.69,25.75,25.68,25.71,904900.0,17.8733,17.9151,17.8664,17.8872,904900.0
2005-05-25 09:40:00,25.71,25.74,25.7,25.72,525100.0,17.8872,17.9081,17.8803,17.8942,525100.0
2005-05-25 09:45:00,25.72,25.72,25.68,25.69,413400.0,17.8942,17.8942,17.8664,17.8733,413400.0
2005-05-25 09:50:00,25.69,25.7,25.64,25.65,716200.0,17.8733,17.8803,17.8385,17.8455,716200.0
2005-05-25 09:55:00,25.65,25.65,25.62,25.63,641000.0,17.8455,17.8455,17.8246,17.8316,641000.0
2005-05-25 10:00:00,25.63,25.68,25.61,25.65,931300.0,17.8316,17.8664,17.8177,17.8455,931300.0
2005-05-25 10:05:00,25.66,25.67,25.65,25.67,250700.0,17.8524,17.8594,17.8455,17.8594,250700.0
2005-05-25 10:10:00,25.66,25.72,25.62,25.62,695500.0,17.8524,17.8942,17.8246,17.8246,695500.0
2005-05-25 10:15:00,25.62,25.63,25.57,25.6,994200.0,17.8246,17.8316,17.7898,17.8107,994200.0
2005-05-25 10:20:00,25.6,25.62,25.58,25.61,539200.0,17.8107,17.8246,17.7968,17.8177,539200.0
2005-05-25 10:25:00,25.61,25.66,25.6,25.63,489400.0,17.8177,17.8524,17.8107,17.8316,489400.0
2005-05-25 10:30:00,25.63,25.63,25.59,25.61,503300.0,17.8316,17.8316,17.8037,17.8177,503300.0
2005-05-25 10:35:00,25.61,25.62,25.59,25.6,273500.0,17.8177,17.8246,17.8037,17.8107,273500.0
2005-05-25 10:40:00,25.6,25.62,25.59,25.6,234000.0,17.8107,17.8246,17.8037,17.8107,234000.0
2005-05-25 10:45:00,25.6,25.6,25.57,25.57,573500.0,17.8107,17.8107,17.7898,17.7898,573500.0
2005-05-25 10:50:00,25.57,25.58,25.52,25.55,1172500.0,17.7898,17.7968,17.755,17.7759,1172500.0
2005-05-25 10:55:00,25.56,25.59,25.55,25.59,531600.0,17.7829,17.8037,17.7759,17.8037,531600.0
2005-05-25 11:00:00,25.58,25.59,25.56,25.57,358300.0,17.7968,17.8037,17.7829,17.7898,358300.0
2005-05-25 11:05:00,25.56,25.57,25.55,25.55,280300.0,17.7829,17.7898,17.7759,17.7759,280300.0
2005-05-25 11:10:00,25.56,25.58,25.54,25.54,821800.0,17.7829,17.7968,17.769,17.769,821800.0
2005-05-25 11:15:00,25.54,25.55,25.5,25.54,630300.0,17.769,17.7759,17.7411,17.769,630300.0
2005-05-25 11:20:00,25.53,25.57,25.53,25.56,766300.0,17.762,17.7898,17.762,17.7829,766300.0
2005-05-25 11:25:00,25.56,25.61,25.55,25.59,1746900.0,17.7829,17.8177,17.7759,17.8037,1746900.0
2005-05-25 11:30:00,25.6,25.61,25.59,25.59,313500.0,17.8107,17.8177,17.8037,17.8037,313500.0
2005-05-25 11:35:00,25.59,25.6,25.58,25.6,183700.0,17.8037,17.8107,17.7968,17.8107,183700.0
2005-05-25 11:40:00,25.6,25.61,25.59,25.61,197400.0,17.8107,17.8177,17.8037,17.8177,197400.0
2005-05-25 11:45:00,25.61,25.61,25.59,25.6,285400.0,17.8177,17.8177,17.8037,17.8107,285400.0
2005-05-25 11:50:00,25.6,25.6,25.58,25.6,179100.0,17.8107,17.8107,17.7968,17.8107,179100.0
2005-05-25 11:55:00,25.6,25.6,25.59,25.6,134500.0,17.8107,17.8107,17.8037,17.8107,134500.0
2005-05-25 12:00:00,25.6,25.61,25.59,25.6,96400.0,17.8107,17.8177,17.8037,17.8107,96400.0
2005-05-25 12:05:00,25.6,25.63,25.6,25.61,370400.0,17.8107,17.8316,17.8107,17.8177,370400.0
2005-05-25 12:10:00,25.61,25.63,25.6,25.61,250900.0,17.8177,17.8316,17.8107,17.8177,250900.0
2005-05-25 12:15:00,25.62,25.62,25.59,25.59,173100.0,17.8246,17.8246,17.8037,17.8037,173100.0
2005-05-25 12:20:00,25.59,25.62,25.59,25.6,734500.0,17.8037,17.8246,17.8037,17.8107,734500.0
2005-05-25 12:25:00,25.6,25.63,25.6,25.63,274500.0,17.8107,17.8316,17.8107,17.8316,274500.0
2005-05-25 12:30:00,25.62,25.64,25.62,25.63,98300.0,17.8246,17.8385,17.8246,17.8316,98300.0
2005-05-25 12:35:00,25.63,25.64,25.63,25.64,93400.0,17.8316,17.8385,17.8316,17.8385,93400.0
2005-05-25 12:40:00,25.64,25.64,25.63,25.64,62100.0,17.8385,17.8385,17.8316,17.8385,62100.0
2005-05-25 12:45:00,25.63,25.64,25.63,25.63,49800.0,17.8316,17.8385,17.8316,17.8316,49800.0
2005-05-25 12:50:00,25.63,25.64,25.62,25.62,121600.0,17.8316,17.8385,17.8246,17.8246,121600.0
2005-05-25 12:55:00,25.63,25.63,25.61,25.61,93400.0,17.8316,17.8316,17.8177,17.8177,93400.0
2005-05-25 13:00:00,25.61,25.63,25.61,25.63,194600.0,17.8177,17.8316,17.8177,17.8316,194600.0
2005-05-25 13:05:00,25.63,25.63,25.61,25.62,205800.0,17.8316,17.8316,17.8177,17.8246,205800.0
2005-05-25 13:10:00,25.62,25.62,25.6,25.6,291000.0,17.8246,17.8246,17.8107,17.8107,291000.0
2005-05-25 13:15:00,25.61,25.61,25.59,25.6,68500.0,17.8177,17.8177,17.8037,17.8107,68500.0
2005-05-25 13:20:00,25.6,25.6,25.57,25.57,266500.0,17.8107,17.8107,17.7898,17.7898,266500.0
2005-05-25 13:25:00,25.57,25.58,25.55,25.56,392300.0,17.7898,17.7968,17.7759,17.7829,392300.0
2005-05-25 13:30:00,25.57,25.58,25.55,25.58,463400.0,17.7898,17.7968,17.7759,17.7968,463400.0
2005-05-25 13:35:00,25.57,25.59,25.56,25.58,219200.0,17.7898,17.8037,17.7829,17.7968,219200.0
2005-05-25 13:40:00,25.58,25.59,25.57,25.58,203800.0,17.7968,17.8037,17.7898,17.7968,203800.0
2005-05-25 13:45:00,25.57,25.59,25.54,25.59,712100.0,17.7898,17.8037,17.769,17.8037,712100.0
2005-05-25 13:50:00,25.58,25.6,25.56,25.59,513200.0,17.7968,17.8107,17.7829,17.8037,513200.0
2005-05-25 13:55:00,25.59,25.62,25.59,25.6,192000.0,17.8037,17.8246,17.8037,17.8107,192000.0
2005-05-25 14:00:00,25.6,25.61,25.6,25.6,84400.0,17.8107,17.8177,17.8107,17.8107,84400.0
2005-05-25 14:05:00,25.6,25.61,25.59,25.6,183200.0,17.8107,17.8177,17.8037,17.8107,183200.0
2005-05-25 14:10:00,25.6,25.6,25.56,25.6,159900.0,17.8107,17.8107,17.7829,17.8107,159900.0
2005-05-25 14:15:00,25.59,25.6,25.58,25.59,147000.0,17.8037,17.8107,17.7968,17.8037,147000.0
2005-05-25 14:20:00,25.58,25.59,25.57,25.57,135000.0,17.7968,17.8037,17.7898,17.7898,135000.0
2005-05-25 14:25:00,25.57,25.61,25.56,25.61,368600.0,17.7898,17.8177,17.7829,17.8177,368600.0
2005-05-25 14:30:00,25.62,25.64,25.6,25.62,539200.0,17.8246,17.8385,17.8107,17.8246,539200.0
2005-05-25 14:35:00,25.62,25.63,25.6,25.6,268300.0,17.8246,17.8316,17.8107,17.8107,268300.0
2005-05-25 14:40:00,25.6,25.61,25.59,25.61,216100.0,17.8107,17.8177,17.8037,17.8177,216100.0
2005-05-25 14:45:00,25.6,25.62,25.59,25.62,194000.0,17.8107,17.8246,17.8037,17.8246,194000.0
2005-05-25 14:50:00,25.62,25.63,25.61,25.62,75500.0,17.8246,17.8316,17.8177,17.8246,75500.0
2005-05-25 14:55:00,25.62,25.65,25.61,25.64,321300.0,17.8246,17.8455,17.8177,17.8385,321300.0
2005-05-25 15:00:00,25.63,25.65,25.63,25.64,304700.0,17.8316,17.8455,17.8316,17.8385,304700.0
2005-05-25 15:05:00,25.64,25.67,25.63,25.65,201700.0,17.8385,17.8594,17.8316,17.8455,201700.0
2005-05-25 15:10:00,25.65,25.71,25.64,25.68,736700.0,17.8455,17.8872,17.8385,17.8664,736700.0
2005-05-25 15:15:00,25.68,25.69,25.67,25.69,277100.0,17.8664,17.8733,17.8594,17.8733,277100.0
2005-05-25 15:20:00,25.68,25.72,25.68,25.7,381700.0,17.8664,17.8942,17.8664,17.8803,381700.0
2005-05-25 15:25:00,25.71,25.72,25.69,25.69,349000.0,17.8872,17.8942,17.8733,17.8733,349000.0
2005-05-25 15:30:00,25.69,25.73,25.68,25.72,361700.0,17.8733,17.9011,17.8664,17.8942,361700.0
2005-05-25 15:35:00,25.72,25.76,25.72,25.75,757700.0,17.8942,17.922,17.8942,17.9151,757700.0
2005-05-25 15:40:00,25.75,25.76,25.71,25.75,399300.0,17.9151,17.922,17.8872,17.9151,399300.0
2005-05-25 15:45:00,25.75,25.77,25.73,25.73,795000.0,17.9151,17.929,17.9011,17.9011,795000.0
2005-05-25 15:50:00,25.73,25.74,25.71,25.71,785000.0,17.9011,17.9081,17.8872,17.8872,785000.0
2005-05-25 15:55:00,25.71,25.74,25.71,25.71,872100.0,17.8872,17.9081,17.8872,17.8872,872100.0
2005-05-26 09:30:00,25.75,25.88,25.73,25.81,2063800.0,17.9151,18.0055,17.9011,17.9568,2063800.0
2005-05-26 09:35:00,25.81,25.96,25.81,25.94,1768200.0,17.9568,18.0612,17.9568,18.0473,1768200.0
2005-05-26 09:40:00,25.94,25.95,25.88,25.88,986700.0,18.0473,18.0542,18.0055,18.0055,986700.0
2005-05-26 09:45:00,25.88,25.92,25.88,25.92,1209200.0,18.0055,18.0333,18.0055,18.0333,1209200.0
2005-05-26 09:50:00,25.92,25.96,25.9,25.93,1572800.0,18.0333,18.0612,18.0194,18.0403,1572800.0
2005-05-26 09:55:00,25.93,25.93,25.89,25.91,935400.0,18.0403,18.0403,18.0125,18.0264,935400.0
2005-05-26 10:00:00,25.93,25.94,25.91,25.92,1312600.0,18.0403,18.0473,18.0264,18.0333,1312600.0
2005-05-26 10:05:00,25.92,25.93,25.87,25.9,900700.0,18.0333,18.0403,17.9985,18.0194,900700.0
2005-05-26 10:10:00,25.89,25.91,25.86,25.86,796300.0,18.0125,18.0264,17.9916,17.9916,796300.0
2005-05-26 10:15:00,25.87,25.93,25.86,25.91,1032000.0,17.9985,18.0403,17.9916,18.0264,1032000.0
2005-05-26 10:20:00,25.91,25.92,25.89,25.9,878300.0,18.0264,18.0333,18.0125,18.0194,878300.0
2005-05-26 10:25:00,25.91,25.91,25.87,25.88,660300.0,18.0264,18.0264,17.9985,18.0055,660300.0
2005-05-26 10:30:00,25.88,25.93,25.87,25.9,607100.0,18.0055,18.0403,17.9985,18.0194,607100.0
2005-05-26 10:35:00,25.91,25.92,25.89,25.91,618800.0,18.0264,18.0333,18.0125,18.0264,618800.0
2005-05-26 10:40:00,25.9,25.91,25.87,25.9,272700.0,18.0194,18.0264,17.9985,18.0194,272700.0
2005-05-26 10:45:00,25.89,25.92,25.89,25.9,293200.0,18.0125,18.0333,18.0125,18.0194,293200.0
2005-05-26 10:50:00,25.9,25.91,25.89,25.89,385100.0,18.0194,18.0264,18.0125,18.0125,385100.0
2005-05-26 10:55:00,25.89,25.91,25.89,25.9,229900.0,18.0125,18.0264,18.0125,18.0194,229900.0
2005-05-26 11:00:00,25.9,25.91,25.89,25.91,355200.0,18.0194,18.0264,18.0125,18.0264,355200.0
2005-05-26 11:05:00,25.9,25.95,25.83,25.9,355000.0,18.0194,18.0542,17.9707,18.0194,355000.0
2005-05-26 11:10:00,25.9,25.97,25.9,25.92,294700.0,18.0194,18.0681,18.0194,18.0333,294700.0
2005-05-26 11:15:00,25.91,25.97,25.91,25.92,266700.0,18.0264,18.0681,18.0264,18.0333,266700.0
2005-05-26 11:20:00,25.91,26.0,25.89,25.89,656500.0,18.0264,18.089,18.0125,18.0125,656500.0
2005-05-26 11:25:00,25.88,25.91,25.88,25.89,172700.0,18.0055,18.0264,18.0055,18.0125,172700.0
2005-05-26 11:30:00,25.89,25.9,25.82,25.82,1217900.0,18.0125,18.0194,17.9638,17.9638,1217900.0
2005-05-26 11:35:00,25.83,25.85,25.74,25.83,589100.0,17.9707,17.9846,17.9081,17.9707,589100.0
2005-05-26 11:40:00,25.83,25.85,25.8,25.81,796000.0,17.9707,17.9846,17.9498,17.9568,796000.0
2005-05-26 11:45:00,25.8,25.81,25.76,25.79,915300.0,17.9498,17.9568,17.922,17.9429,915300.0
2005-05-26 11:50:00,25.79,25.79,25.75,25.76,505400.0,17.9429,17.9429,17.9151,17.922,505400.0
2005-05-26 11:55:00,25.76,25.86,25.75,25.82,1050100.0,17.922,17.9916,17.9151,17.9638,1050100.0
2005-05-26 12:00:00,25.82,25.83,25.8,25.82,349300.0,17.9638,17.9707,17.9498,17.9638,349300.0
2005-05-26 12:05:00,25.83,25.83,25.8,25.82,454200.0,17.9707,17.9707,17.9498,17.9638,454200.0
2005-05-26 12:10:00,25.82,25.85,25.81,25.83,876700.0,17.9638,17.9846,17.9568,17.9707,876700.0
2005-05-26 12:15:00,25.84,25.85,25.83,25.83,275800.0,17.9777,17.9846,17.9707,17.9707,275800.0
2005-05-26 12:20:00,25.82,25.83,25.82,25.83,261800.0,17.9638,17.9707,17.9638,17.9707,261800.0
2005-05-26 12:25:00,25.82,25.87,25.82,25.85,630800.0,17.9638,17.9985,17.9638,17.9846,630800.0
2005-05-26 12:30:00,25.86,25.87,25.83,25.83,427100.0,17.9916,17.9985,17.9707,17.9707,427100.0
2005-05-26 12:35:00,25.84,25.84,25.83,25.83,89400.0,17.9777,17.9777,17.9707,17.9707,89400.0
2005-05-26 12:40:00,25.84,25.86,25.83,25.86,263300.0,17.9777,17.9916,17.9707,17.9916,263300.0
2005-05-26 12:45:00,25.86,25.86,25.85,25.85,137200.0,17.9916,17.9916,17.9846,17.9846,137200.0
2005-05-26 12:50:00,25.85,25.88,25.85,25.86,163700.0,17.9846,18.0055,17.9846,17.9916,163700.0
2005-05-26 12:55:00,25.87,25.87,25.84,25.84,184500.0,17.9985,17.9985,17.9777,17.9777,184500.0
2005-05-26 13:00:00,25.85,25.86,25.84,25.84,167500.0,17.9846,17.9916,17.9777,17.9777,167500.0
2005-05-26 13:05:00,25.85,25.86,25.83,25.86,246300.0,17.9846,17.9916,17.9707,17.9916,246300.0
2005-05-26 13:10:00,25.86,25.86,25.84,25.84,229700.0,17.9916,17.9916,17.9777,17.9777,229700.0
2005-05-26 13:15:00,25.85,25.85,25.8,25.81,767900.0,17.9846,17.9846,17.9498,17.9568,767900.0
2005-05-26 13:20:00,25.81,25.82,25.79,25.79,549100.0,17.9568,17.9638,17.9429,17.9429,549100.0
2005-05-26 13:25:00,25.8,25.82,25.79,25.81,529300.0,17.9498,17.9638,17.9429,17.9568,529300.0
2005-05-26 13:30:00,25.8,25.81,25.8,25.8,293200.0,17.9498,17.9568,17.9498,17.9498,293200.0
2005-05-26 13:35:00,25.8,25.86,25.8,25.85,537500.0,17.9498,17.9916,17.9498,17.9846,537500.0
2005-05-26 13:40:00,25.85,25.86,25.8,25.85,218400.0,17.9846,17.9916,17.9498,17.9846,218400.0
2005-05-26 13:45:00,25.85,25.86,25.84,25.85,190000.0,17.9846,17.9916,17.9777,17.9846,190000.0
2005-05-26 13:50:00,25.85,25.87,25.85,25.86,142700.0,17.9846,17.9985,17.9846,17.9916,142700.0
2005-05-26 13:55:00,25.87,25.87,25.86,25.86,80500.0,17.9985,17.9985,17.9916,17.9916,80500.0
2005-05-26 14:00:00,25.86,25.9,25.86,25.88,371700.0,17.9916,18.0194,17.9916,18.0055,371700.0
2005-05-26 14:05:00,25.88,25.88,25.85,25.87,581100.0,18.0055,18.0055,17.9846,17.9985,581100.0
2005-05-26 14:10:00,25.87,25.88,25.86,25.88,229400.0,17.9985,18.0055,17.9916,18.0055,229400.0
2005-05-26 14:15:00,25.88,25.89,25.86,25.88,259900.0,18.0055,18.0125,17.9916,18.0055,259900.0
2005-05-26 14:20:00,25.88,25.89,25.87,25.87,168800.0,18.0055,18.0125,17.9985,17.9985,168800.0
2005-05-26 14:25:00,25.87,25.89,25.87,25.88,244600.0,17.9985,18.0125,17.9985,18.0055,244600.0
2005-05-26 14:30:00,25.88,25.9,25.87,25.87,427400.0,18.0055,18.0194,17.9985,17.9985,427400.0
2005-05-26 14:35:00,25.87,25.88,25.85,25.87,408300.0,17.9985,18.0055,17.9846,17.9985,408300.0
2005-05-26 14:40:00,25.87,25.88,25.87,25.87,119000.0,17.9985,18.0055,17.9985,17.9985,119000.0
2005-05-26 14:45:00,25.87,25.88,25.87,25.88,195700.0,17.9985,18.0055,17.9985,18.0055,195700.0
2005-05-26 14:50:00,25.87,25.88,25.84,25.85,443700.0,17.9985,18.0055,17.9777,17.9846,443700.0
2005-05-26 14:55:00,25.85,25.86,25.83,25.84,483200.0,17.9846,17.9916,17.9707,17.9777,483200.0
2005-05-26 15:00:00,25.83,25.87,25.83,25.86,533400.0,17.9707,17.9985,17.9707,17.9916,533400.0
2005-05-26 15:05:00,25.85,25.87,25.84,25.86,315800.0,17.9846,17.9985,17.9777,17.9916,315800.0
2005-05-26 15:10:00,25.86,25.88,25.86,25.88,121700.0,17.9916,18.0055,17.9916,18.0055,121700.0
2005-05-26 15:15:00,25.88,25.88,25.87,25.88,135800.0,18.0055,18.0055,17.9985,18.0055,135800.0
2005-05-26 15:20:00,25.87,25.9,25.87,25.88,425300.0,17.9985,18.0194,17.9985,18.0055,425300.0
2005-05-26 15:25:00,25.88,25.89,25.88,25.89,244800.0,18.0055,18.0125,18.0055,18.0125,244800.0
2005-05-26 15:30:00,25.88,25.91,25.86,25.91,627600.0,18.0055,18.0264,17.9916,18.0264,627600.0
2005-05-26 15:35:00,25.9,25.92,25.88,25.88,1331200.0,18.0194,18.0333,18.0055,18.0055,1331200.0
2005-05-26 15:40:00,25.89,25.91,25.87,25.89,1227700.0,18.0125,18.0264,17.9985,18.0125,1227700.0
2005-05-26 15:45:00,25.89,25.91,25.88,25.89,705900.0,18.0125,18.0264,18.0055,18.0125,705900.0
2005-05-26 15:50:00,25.88,25.9,25.87,25.88,857300.0,18.0055,18.0194,17.9985,18.0055,857300.0
2005-05-26 15:55:00,25.88,25.9,25.88,25.88,1599000.0,18.0055,18.0194,18.0055,18.0055,1599000.0
2005-05-27 09:30:00,25.81,25.92,25.79,25.88,1929400.0,17.9568,18.0333,17.9429,18.0055,1929400.0
2005-05-27 09:35:00,25.88,25.95,25.88,25.9,963000.0,18.0055,18.0542,18.0055,18.0194,963000.0
2005-05-27 09:40:00,25.89,25.96,25.89,25.94,1209000.0,18.0125,18.0612,18.0125,18.0473,1209000.0
2005-05-27 09:45:00,25.94,26.0,25.94,25.99,1386800.0,18.0473,18.089,18.0473,18.082,1386800.0
2005-05-27 09:50:00,25.98,26.0,25.95,25.97,972000.0,18.0751,18.089,18.0542,18.0681,972000.0
2005-05-27 09:55:00,25.96,25.99,25.95,25.96,919400.0,18.0612,18.082,18.0542,18.0612,919400.0
2005-05-27 10:00:00,25.97,26.0,25.96,26.0,619000.0,18.0681,18.089,18.0612,18.089,619000.0
2005-05-27 10:05:00,26.0,26.03,25.98,26.0,1691700.0,18.089,18.1099,18.0751,18.089,1691700.0
2005-05-27 10:10:00,26.0,26.01,25.97,25.98,790100.0,18.089,18.096,18.0681,18.0751,790100.0
2005-05-27 10:15:00,25.98,25.99,25.96,25.97,552600.0,18.0751,18.082,18.0612,18.0681,552600.0
2005-05-27 10:20:00,25.97,26.0,25.95,25.98,1132600.0,18.0681,18.089,18.0542,18.0751,1132600.0
2005-05-27 10:25:00,25.99,26.02,25.97,26.0,2778400.0,18.082,18.1029,18.0681,18.089,2778400.0
2005-05-27 10:30:00,26.0,26.05,25.99,26.04,3832000.0,18.089,18.1238,18.082,18.1168,3832000.0
2005-05-27 10:35:00,26.04,26.07,26.02,26.03,1130100.0,18.1168,18.1377,18.1029,18.1099,1130100.0
2005-05-27 10:40:00,26.04,26.04,26.0,26.03,1058000.0,18.1168,18.1168,18.089,18.1099,1058000.0
2005-05-27 10:45:00,26.02,26.02,25.99,26.01,961900.0,18.1029,18.1029,18.082,18.096,961900.0
2005-05-27 10:50:00,26.0,26.05,26.0,26.03,1097000.0,18.089,18.1238,18.089,18.1099,1097000.0
2005-05-27 10:55:00,26.02,26.05,26.01,26.03,662800.0,18.1029,18.1238,18.096,18.1099,662800.0
2005-05-27 11:00:00,26.03,26.05,26.0,26.01,790700.0,18.1099,18.1238,18.089,18.096,790700.0
2005-05-27 11:05:00,26.02,26.03,26.0,26.01,590400.0,18.1029,18.1099,18.089,18.096,590400.0
2005-05-27 11:10:00,26.01,26.03,26.0,26.02,583800.0,18.096,18.1099,18.089,18.1029,583800.0
2005-05-27 11:15:00,26.02,26.04,26.01,26.03,421300.0,18.1029,18.1168,18.096,18.1099,421300.0
2005-05-27 11:20:00,26.03,26.05,26.02,26.04,318900.0,18.1099,18.1238,18.1029,18.1168,318900.0
2005-05-27 11:25:00,26.04,26.06,26.0,26.04,920300.0,18.1168,18.1307,18.089,18.1168,920300.0
2005-05-27 11:30:00,26.05,26.06,26.03,26.03,1267100.0,18.1238,18.1307,18.1099,18.1099,1267100.0
2005-05-27 11:35:00,26.04,26.04,25.99,26.0,1013000.0,18.1168,18.1168,18.082,18.089,1013000.0
2005-05-27 11:40:00,26.0,26.03,26.0,26.03,359500.0,18.089,18.1099,18.089,18.1099,359500.0
2005-05-27 11:45:00,26.03,26.04,26.01,26.02,291900.0,18.1099,18.1168,18.096,18.1029,291900.0
2005-05-27 11:50:00,26.02,26.03,26.0,26.02,332200.0,18.1029,18.1099,18.089,18.1029,332200.0
2005-05-27 11:55:00,26.01,26.03,26.01,26.03,218800.0,18.096,18.1099,18.096,18.1099,218800.0
2005-05-27 12:00:00,26.03,26.04,26.03,26.04,291300.0,18.1099,18.1168,18.1099,18.1168,291300.0
2005-05-27 12:05:00,26.04,26.05,26.03,26.04,330700.0,18.1168,18.1238,18.1099,18.1168,330700.0
2005-05-27 12:10:00,26.03,26.04,26.01,26.03,464800.0,18.1099,18.1168,18.096,18.1099,464800.0
2005-05-27 12:15:00,26.03,26.04,26.02,26.03,303300.0,18.1099,18.1168,18.1029,18.1099,303300.0
2005-05-27 12:20:00,26.03,26.05,26.03,26.04,143300.0,18.1099,18.1238,18.1099,18.1168,143300.0
2005-05-27 12:25:00,26.04,26.08,26.04,26.04,126500.0,18.1168,18.1447,18.1168,18.1168,126500.0
2005-05-27 12:30:00,26.04,26.05,26.03,26.03,176600.0,18.1168,18.1238,18.1099,18.1099,176600.0
2005-05-27 12:35:00,26.03,26.04,26.02,26.03,241600.0,18.1099,18.1168,18.1029,18.1099,241600.0
2005-05-27 12:40:00,26.03,26.05,26.03,26.04,187800.0,18.1099,18.1238,18.1099,18.1168,187800.0
2005-05-27 12:45:00,26.04,26.05,26.02,26.03,341200.0,18.1168,18.1238,18.1029,18.1099,341200.0
2005-05-27 12:50:00,26.04,26.04,26.03,26.04,60700.0,18.1168,18.1168,18.1099,18.1168,60700.0
2005-05-27 12:55:00,26.04,26.04,26.02,26.02,141300.0,18.1168,18.1168,18.1029,18.1029,141300.0
2005-05-27 13:00:00,26.02,26.03,26.0,26.01,418200.0,18.1029,18.1099,18.089,18.096,418200.0
2005-05-27 13:05:00,26.01,26.03,26.01,26.03,523100.0,18.096,18.1099,18.096,18.1099,523100.0
2005-05-27 13:10:00,26.03,26.05,26.01,26.02,717100.0,18.1099,18.1238,18.096,18.1029,717100.0
2005-05-27 13:15:00,26.02,26.02,26.01,26.01,185300.0,18.1029,18.1029,18.096,18.096,185300.0
2005-05-27 13:20:00,26.01,26.02,26.01,26.01,311300.0,18.096,18.1029,18.096,18.096,311300.0
2005-05-27 13:25:00,26.01,26.02,25.99,26.0,1129600.0,18.096,18.1029,18.082,18.089,1129600.0
2005-05-27 13:30:00,26.0,26.01,25.99,25.99,398300.0,18.089,18.096,18.082,18.082,398300.0
2005-05-27 13:35:00,25.99,26.01,25.99,26.0,219600.0,18.082,18.096,18.082,18.089,219600.0
2005-05-27 13:40:00,25.99,26.01,25.99,26.0,284100.0,18.082,18.096,18.082,18.089,284100.0
2005-05-27 13:45:00,26.0,26.01,25.98,25.99,214500.0,18.089,18.096,18.0751,18.082,214500.0
2005-05-27 13:50:00,25.99,25.99,25.95,25.97,560000.0,18.082,18.082,18.0542,18.0681,560000.0
2005-05-27 13:55:00,25.97,25.99,25.96,25.98,548400.0,18.0681,18.082,18.0612,18.0751,548400.0
2005-05-27 14:00:00,25.98,26.0,25.97,25.98,502700.0,18.0751,18.089,18.0681,18.0751,502700.0
2005-05-27 14:05:00,25.97,26.0,25.9,25.99,507900.0,18.0681,18.089,18.0194,18.082,507900.0
2005-05-27 14:10:00,25.99,26.0,25.99,26.0,442600.0,18.082,18.089,18.082,18.089,442600.0
2005-05-27 14:15:00,26.01,26.01,25.98,25.98,329800.0,18.096,18.096,18.0751,18.0751,329800.0
2005-05-27 14:20:00,25.98,26.0,25.98,25.99,876700.0,18.0751,18.089,18.0751,18.082,876700.0
2005-05-27 14:25:00,26.0,26.03,26.0,26.03,864700.0,18.089,18.1099,18.089,18.1099,864700.0
2005-05-27 14:30:00,26.03,26.03,26.02,26.02,85700.0,18.1099,18.1099,18.1029,18.1029,85700.0
2005-05-27 14:35:00,26.02,26.03,26.01,26.03,317400.0,18.1029,18.1099,18.096,18.1099,317400.0
2005-05-27 14:40:00,26.03,26.03,26.01,26.01,201100.0,18.1099,18.1099,18.096,18.096,201100.0
2005-05-27 14:45:00,26.02,26.02,26.01,26.01,110000.0,18.1029,18.1029,18.096,18.096,110000.0
2005-05-27 14:50:00,26.01,26.03,26.01,26.03,293100.0,18.096,18.1099,18.096,18.1099,293100.0
2005-05-27 14:55:00,26.02,26.03,25.99,25.99,429700.0,18.1029,18.1099,18.082,18.082,429700.0
2005-05-27 15:00:00,26.0,26.02,25.99,26.01,428600.0,18.089,18.1029,18.082,18.096,428600.0
2005-05-27 15:05:00,26.01,26.02,26.0,26.01,134500.0,18.096,18.1029,18.089,18.096,134500.0
2005-05-27 15:10:00,26.0,26.01,25.98,26.0,351700.0,18.089,18.096,18.0751,18.089,351700.0
2005-05-27 15:15:00,26.0,26.0,25.99,26.0,92800.0,18.089,18.089,18.082,18.089,92800.0
2005-05-27 15:20:00,26.0,26.02,25.99,26.02,287600.0,18.089,18.1029,18.082,18.1029,287600.0
2005-05-27 15:25:00,26.01,26.03,26.01,26.01,452500.0,18.096,18.1099,18.096,18.096,452500.0
2005-05-27 15:30:00,26.01,26.06,26.01,26.02,400000.0,18.096,18.1307,18.096,18.1029,400000.0
2005-05-27 15:35:00,26.02,26.05,26.02,26.03,1095600.0,18.1029,18.1238,18.1029,18.1099,1095600.0
2005-05-27 15:40:00,26.04,26.07,26.03,26.04,1268900.0,18.1168,18.1377,18.1099,18.1168,1268900.0
2005-05-27 15:45:00,26.04,26.09,26.03,26.03,1753800.0,18.1168,18.1516,18.1099,18.1099,1753800.0
2005-05-27 15:50:00,26.03,26.07,26.0,26.05,1302900.0,18.1099,18.1377,18.089,18.1238,1302900.0
2005-05-27 15:55:00,26.07,26.09,26.06,26.08,1808400.0,18.1377,18.1516,18.1307,18.1447,1808400.0
2005-05-31 09:30:00,25.95,26.03,25.95,25.97,2201200.0,18.0542,18.1099,18.0542,18.0681,2201200.0
2005-05-31 09:35:00,25.97,26.01,25.97,25.98,688400.0,18.0681,18.096,18.0681,18.0751,688400.0
2005-05-31 09:40:00,25.98,26.0,25.95,25.96,511700.0,18.0751,18.089,18.0542,18.0612,511700.0
2005-05-31 09:45:00,25.96,25.99,25.94,25.95,825200.0,18.0612,18.082,18.0473,18.0542,825200.0
2005-05-31 09:50:00,25.96,25.97,25.95,25.96,564400.0,18.0612,18.0681,18.0542,18.0612,564400.0
2005-05-31 09:55:00,25.97,25.99,25.94,25.95,740100.0,18.0681,18.082,18.0473,18.0542,740100.0
2005-05-31 10:00:00,25.94,25.97,25.93,25.96,735000.0,18.0473,18.0681,18.0403,18.0612,735000.0
2005-05-31 10:05:00,25.95,25.97,25.94,25.97,594000.0,18.0542,18.0681,18.0473,18.0681,594000.0
2005-05-31 10:10:00,25.97,25.97,25.94,25.95,478400.0,18.0681,18.0681,18.0473,18.0542,478400.0
2005-05-31 10:15:00,25.95,26.0,25.93,25.94,382900.0,18.0542,18.089,18.0403,18.0473,382900.0
2005-05-31 10:20:00,25.94,25.95,25.91,25.91,568800.0,18.0473,18.0542,18.0264,18.0264,568800.0
2005-05-31 10:25:00,25.92,25.96,25.91,25.94,326800.0,18.0333,18.0612,18.0264,18.0473,326800.0
2005-05-31 10:30:00,25.94,25.99,25.93,25.94,556400.0,18.0473,18.082,18.0403,18.0473,556400.0
2005-05-31 10:35:00,25.94,25.95,25.92,25.93,171100.0,18.0473,18.0542,18.0333,18.0403,171100.0
2005-05-31 10:40:00,25.93,25.94,25.92,25.93,196600.0,18.0403,18.0473,18.0333,18.0403,196600.0
2005-05-31 10:45:00,25.93,25.94,25.9,25.92,667000.0,18.0403,18.0473,18.0194,18.0333,667000.0
2005-05-31 10:50:00,25.92,25.93,25.89,25.89,667100.0,18.0333,18.0403,18.0125,18.0125,667100.0
2005-05-31 10:55:00,25.89,25.89,25.85,25.85,649700.0,18.0125,18.0125,17.9846,17.9846,649700.0
2005-05-31 11:00:00,25.85,25.86,25.83,25.84,388200.0,17.9846,17.9916,17.9707,17.9777,388200.0
2005-05-31 11:05:00,25.83,25.85,25.79,25.8,559400.0,17.9707,17.9846,17.9429,17.9498,559400.0
2005-05-31 11:10:00,25.81,25.82,25.79,25.81,469600.0,17.9568,17.9638,17.9429,17.9568,469600.0
2005-05-31 11:15:00,25.81,25.88,25.8,25.87,1578000.0,17.9568,18.0055,17.9498,17.9985,1578000.0
2005-05-31 11:20:00,25.87,25.9,25.85,25.86,622900.0,17.9985,18.0194,17.9846,17.9916,622900.0
2005-05-31 11:25:00,25.86,25.89,25.85,25.87,380000.0,17.9916,18.0125,17.9846,17.9985,380000.0
2005-05-31 11:30:00,25.88,25.89,25.87,25.88,175900.0,18.0055,18.0125,17.9985,18.0055,175900.0
2005-05-31 11:35:00,25.88,25.88,25.86,25.87,361100.0,18.0055,18.0055,17.9916,17.9985,361100.0
2005-05-31 11:40:00,25.87,25.87,25.86,25.86,157800.0,17.9985,17.9985,17.9916,17.9916,157800.0
2005-05-31 11:45:00,25.86,25.87,25.85,25.86,325000.0,17.9916,17.9985,17.9846,17.9916,325000.0
2005-05-31 11:50:00,25.87,25.9,25.83,25.87,113900.0,17.9985,18.0194,17.9707,17.9985,113900.0
2005-05-31 11:55:00,25.86,25.9,25.86,25.86,190800.0,17.9916,18.0194,17.9916,17.9916,190800.0
2005-05-31 12:00:00,25.87,25.87,25.86,25.86,163300.0,17.9985,17.9985,17.9916,17.9916,163300.0
2005-05-31 12:05:00,25.86,25.87,25.84,25.86,313400.0,17.9916,17.9985,17.9777,17.9916,313400.0
2005-05-31 12:10:00,25.86,25.9,25.86,25.87,256300.0,17.9916,18.0194,17.9916,17.9985,256300.0
2005-05-31 12:15:00,25.86,25.89,25.86,25.88,293000.0,17.9916,18.0125,17.9916,18.0055,293000.0
2005-05-31 12:20:00,25.88,25.9,25.88,25.89,134600.0,18.0055,18.0194,18.0055,18.0125,134600.0
2005-05-31 12:25:00,25.89,25.9,25.88,25.89,371600.0,18.0125,18.0194,18.0055,18.0125,371600.0
2005-05-31 12:30:00,25.89,25.9,25.87,25.88,333900.0,18.0125,18.0194,17.9985,18.0055,333900.0
2005-05-31 12:35:00,25.88,25.91,25.88,25.89,550400.0,18.0055,18.0264,18.0055,18.0125,550400.0
2005-05-31 12:40:00,25.89,25.93,25.86,25.89,284900.0,18.0125,18.0403,17.9916,18.0125,284900.0
2005-05-31 12:45:00,25.89,25.89,25.87,25.87,225100.0,18.0125,18.0125,17.9985,17.9985,225100.0
2005-05-31 12:50:00,25.87,25.88,25.85,25.86,360000.0,17.9985,18.0055,17.9846,17.9916,360000.0
2005-05-31 12:55:00,25.86,25.87,25.85,25.86,161300.0,17.9916,17.9985,17.9846,17.9916,161300.0
2005-05-31 13:00:00,25.85,25.86,25.85,25.85,92700.0,17.9846,17.9916,17.9846,17.9846,92700.0
2005-05-31 13:05:00,25.86,25.86,25.83,25.84,346500.0,17.9916,17.9916,17.9707,17.9777,346500.0
2005-05-31 13:10:00,25.84,25.84,25.83,25.83,97500.0,17.9777,17.9777,17.9707,17.9707,97500.0
2005-05-31 13:15:00,25.84,25.84,25.83,25.84,70700.0,17.9777,17.9777,17.9707,17.9777,70700.0
2005-05-31 13:20:00,25.83,25.87,25.83,25.85,337200.0,17.9707,17.9985,17.9707,17.9846,337200.0
2005-05-31 13:25:00,25.84,25.85,25.84,25.84,126100.0,17.9777,17.9846,17.9777,17.9777,126100.0
2005-05-31 13:30:00,25.84,25.85,25.84,25.84,111100.0,17.9777,17.9846,17.9777,17.9777,111100.0
2005-05-31 13:35:00,25.84,25.88,25.84,25.84,192500.0,17.9777,18.0055,17.9777,17.9777,192500.0
2005-05-31 13:40:00,25.84,25.85,25.83,25.84,97500.0,17.9777,17.9846,17.9707,17.9777,97500.0
2005-05-31 13:45:00,25.84,25.84,25.83,25.84,91200.0,17.9777,17.9777,17.9707,17.9777,91200.0
2005-05-31 13:50:00,25.84,25.88,25.83,25.87,288000.0,17.9777,18.0055,17.9707,17.9985,288000.0
2005-05-31 13:55:00,25.86,25.87,25.83,25.83,764200.0,17.9916,17.9985,17.9707,17.9707,764200.0
2005-05-31 14:00:00,25.83,25.85,25.75,25.83,542100.0,17.9707,17.9846,17.9151,17.9707,542100.0
2005-05-31 14:05:00,25.83,25.83,25.81,25.82,1192900.0,17.9707,17.9707,17.9568,17.9638,1192900.0
2005-05-31 14:10:00,25.83,25.86,25.82,25.82,174200.0,17.9707,17.9916,17.9638,17.9638,174200.0
2005-05-31 14:15:00,25.82,25.85,25.82,25.85,396500.0,17.9638,17.9846,17.9638,17.9846,396500.0
2005-05-31 14:20:00,25.85,25.86,25.84,25.84,217800.0,17.9846,17.9916,17.9777,17.9777,217800.0
2005-05-31 14:25:00,25.84,25.85,25.83,25.83,173300.0,17.9777,17.9846,17.9707,17.9707,173300.0
2005-05-31 14:30:00,25.83,25.89,25.83,25.86,465900.0,17.9707,18.0125,17.9707,17.9916,465900.0
2005-05-31 14:35:00,25.87,25.87,25.84,25.85,226300.0,17.9985,17.9985,17.9777,17.9846,226300.0
2005-05-31 14:40:00,25.85,25.85,25.83,25.84,258900.0,17.9846,17.9846,17.9707,17.9777,258900.0
2005-05-31 14:45:00,25.84,25.84,25.83,25.83,279400.0,17.9777,17.9777,17.9707,17.9707,279400.0
2005-05-31 14:50:00,25.83,25.84,25.82,25.83,381500.0,17.9707,17.9777,17.9638,17.9707,381500.0
2005-05-31 14:55:00,25.84,25.88,25.83,25.85,324400.0,17.9777,18.0055,17.9707,17.9846,324400.0
2005-05-31 15:00:00,25.84,25.87,25.83,25.86,397300.0,17.9777,17.9985,17.9707,17.9916,397300.0
2005-05-31 15:05:00,25.87,25.87,25.84,25.84,418400.0,17.9985,17.9985,17.9777,17.9777,418400.0
2005-05-31 15:10:00,25.85,25.85,25.83,25.85,510200.0,17.9846,17.9846,17.9707,17.9846,510200.0
2005-05-31 15:15:00,25.84,25.89,25.84,25.86,542400.0,17.9777,18.0125,17.9777,17.9916,542400.0
2005-05-31 15:20:00,25.87,25.88,25.86,25.86,323300.0,17.9985,18.0055,17.9916,17.9916,323300.0
2005-05-31 15:25:00,25.87,25.87,25.83,25.83,641700.0,17.9985,17.9985,17.9707,17.9707,641700.0
2005-05-31 15:30:00,25.84,25.96,25.8,25.82,710300.0,17.9777,18.0612,17.9498,17.9638,710300.0
2005-05-31 15:35:00,25.82,25.85,25.8,25.84,648000.0,17.9638,17.9846,17.9498,17.9777,648000.0
2005-05-31 15:40:00,25.85,25.85,25.81,25.82,1609100.0,17.9846,17.9846,17.9568,17.9638,1609100.0
2005-05-31 15:45:00,25.83,25.84,25.8,25.84,1410000.0,17.9707,17.9777,17.9498,17.9777,1410000.0
2005-05-31 15:50:00,25.83,25.84,25.8,25.82,859400.0,17.9707,17.9777,17.9498,17.9638,859400.0
2005-05-31 15:55:00,25.83,25.83,25.79,25.8,1924300.0,17.9707,17.9707,17.9429,17.9498,1924300.0
2005-06-01 09:30:00,25.71,25.75,25.68,25.71,2026800.0,17.8872,17.9151,17.8664,17.8872,2026800.0
2005-06-01 09:35:00,25.72,25.73,25.68,25.7,624500.0,17.8942,17.9011,17.8664,17.8803,624500.0
2005-06-01 09:40:00,25.69,25.71,25.68,25.7,627100.0,17.8733,17.8872,17.8664,17.8803,627100.0
2005-06-01 09:45:00,25.7,25.71,25.68,25.69,566500.0,17.8803,17.8872,17.8664,17.8733,566500.0
2005-06-01 09:50:00,25.68,25.69,25.63,25.64,791000.0,17.8664,17.8733,17.8316,17.8385,791000.0
2005-06-01 09:55:00,25.65,25.65,25.61,25.63,676300.0,17.8455,17.8455,17.8177,17.8316,676300.0
2005-06-01 10:00:00,25.62,25.7,25.62,25.69,993800.0,17.8246,17.8803,17.8246,17.8733,993800.0
2005-06-01 10:05:00,25.69,25.8,25.67,25.77,2283700.0,17.8733,17.9498,17.8594,17.929,2283700.0
2005-06-01 10:10:00,25.77,25.84,25.74,25.83,1770300.0,17.929,17.9777,17.9081,17.9707,1770300.0
2005-06-01 10:15:00,25.83,25.9,25.8,25.85,1422300.0,17.9707,18.0194,17.9498,17.9846,1422300.0
2005-06-01 10:20:00,25.85,25.87,25.83,25.83,682900.0,17.9846,17.9985,17.9707,17.9707,682900.0
2005-06-01 10:25:00,25.84,25.86,25.81,25.83,473700.0,17.9777,17.9916,17.9568,17.9707,473700.0
2005-06-01 10:30:00,25.84,25.88,25.83,25.87,498000.0,17.9777,18.0055,17.9707,17.9985,498000.0
2005-06-01 10:35:00,25.87,25.87,25.83,25.85,643400.0,17.9985,17.9985,17.9707,17.9846,643400.0
2005-06-01 10:40:00,25.84,25.87,25.84,25.86,353000.0,17.9777,17.9985,17.9777,17.9916,353000.0
2005-06-01 10:45:00,25.86,25.87,25.85,25.86,226300.0,17.9916,17.9985,17.9846,17.9916,226300.0
2005-06-01 10:50:00,25.86,25.87,25.81,25.82,934300.0,17.9916,17.9985,17.9568,17.9638,934300.0
2005-06-01 10:55:00,25.82,25.83,25.81,25.82,286000.0,17.9638,17.9707,17.9568,17.9638,286000.0
2005-06-01 11:00:00,25.82,25.85,25.81,25.85,528500.0,17.9638,17.9846,17.9568,17.9846,528500.0
2005-06-01 11:05:00,25.85,25.87,25.83,25.87,402200.0,17.9846,17.9985,17.9707,17.9985,402200.0
2005-06-01 11:10:00,25.86,25.93,25.85,25.92,1576800.0,17.9916,18.0403,17.9846,18.0333,1576800.0
2005-06-01 11:15:00,25.92,26.0,25.91,25.98,1315100.0,18.0333,18.089,18.0264,18.0751,1315100.0
2005-06-01 11:20:00,25.97,26.0,25.95,25.95,930200.0,18.0681,18.089,18.0542,18.0542,930200.0
2005-06-01 11:25:00,25.95,25.98,25.92,25.96,919100.0,18.0542,18.0751,18.0333,18.0612,919100.0
2005-06-01 11:30:00,25.96,25.97,25.94,25.94,275200.0,18.0612,18.0681,18.0473,18.0473,275200.0
2005-06-01 11:35:00,25.94,25.96,25.93,25.94,418700.0,18.0473,18.0612,18.0403,18.0473,418700.0
2005-06-01 11:40:00,25.95,26.0,25.9,25.92,753200.0,18.0542,18.089,18.0194,18.0333,753200.0
2005-06-01 11:45:00,25.93,25.93,25.91,25.93,319600.0,18.0403,18.0403,18.0264,18.0403,319600.0
2005-06-01 11:50:00,25.92,25.93,25.91,25.92,237600.0,18.0333,18.0403,18.0264,18.0333,237600.0
2005-06-01 11:55:00,25.92,25.92,25.91,25.91,198700.0,18.0333,18.0333,18.0264,18.0264,198700.0
2005-06-01 12:00:00,25.91,25.92,25.86,25.86,585200.0,18.0264,18.0333,17.9916,17.9916,585200.0
2005-06-01 12:05:00,25.87,25.88,25.82,25.83,600400.0,17.9985,18.0055,17.9638,17.9707,600400.0
2005-06-01 12:10:00,25.83,25.84,25.81,25.82,460400.0,17.9707,17.9777,17.9568,17.9638,460400.0
2005-06-01 12:15:00,25.82,25.85,25.82,25.84,308200.0,17.9638,17.9846,17.9638,17.9777,308200.0
2005-06-01 12:20:00,25.84,25.85,25.82,25.84,432400.0,17.9777,17.9846,17.9638,17.9777,432400.0
2005-06-01 12:25:00,25.84,25.86,25.82,25.82,255200.0,17.9777,17.9916,17.9638,17.9638,255200.0
2005-06-01 12:30:00,25.83,25.85,25.82,25.84,332200.0,17.9707,17.9846,17.9638,17.9777,332200.0
2005-06-01 12:35:00,25.84,25.87,25.82,25.83,237100.0,17.9777,17.9985,17.9638,17.9707,237100.0
2005-06-01 12:40:00,25.82,25.84,25.82,25.83,209900.0,17.9638,17.9777,17.9638,17.9707,209900.0
2005-06-01 12:45:00,25.82,25.84,25.82,25.82,259000.0,17.9638,17.9777,17.9638,17.9638,259000.0
2005-06-01 12:50:00,25.82,25.83,25.82,25.83,66600.0,17.9638,17.9707,17.9638,17.9707,66600.0
2005-06-01 12:55:00,25.83,25.86,25.82,25.84,289900.0,17.9707,17.9916,17.9638,17.9777,289900.0
2005-06-01 13:00:00,25.85,25.86,25.84,25.86,329200.0,17.9846,17.9916,17.9777,17.9916,329200.0
2005-06-01 13:05:00,25.86,25.91,25.86,25.86,593100.0,17.9916,18.0264,17.9916,17.9916,593100.0
2005-06-01 13:10:00,25.86,25.87,25.84,25.84,121700.0,17.9916,17.9985,17.9777,17.9777,121700.0
2005-06-01 13:15:00,25.84,25.87,25.83,25.83,358100.0,17.9777,17.9985,17.9707,17.9707,358100.0
2005-06-01 13:20:00,25.83,25.86,25.83,25.86,159500.0,17.9707,17.9916,17.9707,17.9916,159500.0
2005-06-01 13:25:00,25.86,25.86,25.85,25.86,109600.0,17.9916,17.9916,17.9846,17.9916,109600.0
2005-06-01 13:30:00,25.85,25.86,25.85,25.85,281800.0,17.9846,17.9916,17.9846,17.9846,281800.0
2005-06-01 13:35:00,25.85,25.88,25.84,25.84,343100.0,17.9846,18.0055,17.9777,17.9777,343100.0
2005-06-01 13:40:00,25.84,25.84,25.83,25.83,260700.0,17.9777,17.9777,17.9707,17.9707,260700.0
2005-06-01 13:45:00,25.84,25.84,25.83,25.83,179000.0,17.9777,17.9777,17.9707,17.9707,179000.0
2005-06-01 13:50:00,25.83,25.85,25.82,25.85,445200.0,17.9707,17.9846,17.9638,17.9846,445200.0
2005-06-01 13:55:00,25.84,25.86,25.83,25.85,322900.0,17.9777,17.9916,17.9707,17.9846,322900.0
2005-06-01 14:00:00,25.86,25.87,25.84,25.84,324600.0,17.9916,17.9985,17.9777,17.9777,324600.0
2005-06-01 14:05:00,25.84,25.85,25.83,25.83,361500.0,17.9777,17.9846,17.9707,17.9707,361500.0
2005-06-01 14:10:00,25.83,25.87,25.83,25.84,224300.0,17.9707,17.9985,17.9707,17.9777,224300.0
2005-06-01 14:15:00,25.84,25.85,25.81,25.82,667100.0,17.9777,17.9846,17.9568,17.9638,667100.0
2005-06-01 14:20:00,25.82,25.83,25.8,25.81,253200.0,17.9638,17.9707,17.9498,17.9568,253200.0
2005-06-01 14:25:00,25.82,25.82,25.79,25.79,764100.0,17.9638,17.9638,17.9429,17.9429,764100.0
2005-06-01 14:30:00,25.79,25.81,25.78,25.8,777700.0,17.9429,17.9568,17.9359,17.9498,777700.0
2005-06-01 14:35:00,25.8,25.85,25.8,25.84,982200.0,17.9498,17.9846,17.9498,17.9777,982200.0
2005-06-01 14:40:00,25.84,25.85,25.75,25.79,1442300.0,17.9777,17.9846,17.9151,17.9429,1442300.0
2005-06-01 14:45:00,25.78,25.83,25.72,25.83,1501600.0,17.9359,17.9707,17.8942,17.9707,1501600.0
2005-06-01 14:50:00,25.82,25.85,25.8,25.84,770700.0,17.9638,17.9846,17.9498,17.9777,770700.0
2005-06-01 14:55:00,25.85,25.85,25.79,25.83,902300.0,17.9846,17.9846,17.9429,17.9707,902300.0
2005-06-01 15:00:00,25.83,25.85,25.81,25.82,1316100.0,17.9707,17.9846,17.9568,17.9638,1316100.0
2005-06-01 15:05:00,25.83,25.85,25.82,25.83,851200.0,17.9707,17.9846,17.9638,17.9707,851200.0
2005-06-01 15:10:00,25.83,25.84,25.8,25.81,1047900.0,17.9707,17.9777,17.9498,17.9568,1047900.0
2005-06-01 15:15:00,25.81,25.84,25.79,25.81,617600.0,17.9568,17.9777,17.9429,17.9568,617600.0
2005-06-01 15:20:00,25.81,25.83,25.79,25.83,646300.0,17.9568,17.9707,17.9429,17.9707,646300.0
2005-06-01 15:25:00,25.83,25.83,25.78,25.8,820300.0,17.9707,17.9707,17.9359,17.9498,820300.0
2005-06-01 15:30:00,25.8,25.85,25.79,25.84,900500.0,17.9498,17.9846,17.9429,17.9777,900500.0
2005-06-01 15:35:00,25.83,25.86,25.8,25.83,839400.0,17.9707,17.9916,17.9498,17.9707,839400.0
2005-06-01 15:40:00,25.82,25.86,25.8,25.82,690000.0,17.9638,17.9916,17.9498,17.9638,690000.0
2005-06-01 15:45:00,25.82,25.86,25.81,25.84,832200.0,17.9638,17.9916,17.9568,17.9777,832200.0
2005-06-01 15:50:00,25.84,25.85,25.82,25.84,693000.0,17.9777,17.9846,17.9638,17.9777,693000.0
2005-06-01 15:55:00,25.84,25.85,25.81,25.81,581400.0,17.9777,17.9846,17.9568,17.9568,581400.0
2005-06-02 09:30:00,25.67,25.76,25.66,25.72,1935500.0,17.8594,17.922,17.8524,17.8942,1935500.0
2005-06-02 09:35:00,25.72,25.78,25.71,25.77,587600.0,17.8942,17.9359,17.8872,17.929,587600.0
2005-06-02 09:40:00,25.77,25.84,25.77,25.84,576300.0,17.929,17.9777,17.929,17.9777,576300.0
2005-06-02 09:45:00,25.84,25.86,25.78,25.79,567800.0,17.9777,17.9916,17.9359,17.9429,567800.0
2005-06-02 09:50:00,25.8,25.82,25.78,25.79,228600.0,17.9498,17.9638,17.9359,17.9429,228600.0
2005-06-02 09:55:00,25.79,25.8,25.78,25.78,236700.0,17.9429,17.9498,17.9359,17.9359,236700.0
2005-06-02 10:00:00,25.79,25.81,25.76,25.78,355900.0,17.9429,17.9568,17.922,17.9359,355900.0
2005-06-02 10:05:00,25.79,25.82,25.77,25.78,544000.0,17.9429,17.9638,17.929,17.9359,544000.0
2005-06-02 10:10:00,25.78,25.81,25.75,25.77,591600.0,17.9359,17.9568,17.9151,17.929,591600.0
2005-06-02 10:15:00,25.76,25.77,25.74,25.75,409800.0,17.922,17.929,17.9081,17.9151,409800.0
2005-06-02 10:20:00,25.75,25.76,25.73,25.74,166300.0,17.9151,17.922,17.9011,17.9081,166300.0
2005-06-02 10:25:00,25.74,25.79,25.74,25.77,398200.0,17.9081,17.9429,17.9081,17.929,398200.0
2005-06-02 10:30:00,25.78,25.83,25.64,25.79,627800.0,17.9359,17.9707,17.8385,17.9429,627800.0
2005-06-02 10:35:00,25.8,25.8,25.75,25.77,527600.0,17.9498,17.9498,17.9151,17.929,527600.0
2005-06-02 10:40:00,25.77,25.84,25.77,25.81,599800.0,17.929,17.9777,17.929,17.9568,599800.0
2005-06-02 10:45:00,25.81,25.83,25.8,25.81,265300.0,17.9568,17.9707,17.9498,17.9568,265300.0
2005-06-02 10:50:00,25.82,25.83,25.81,25.81,247000.0,17.9638,17.9707,17.9568,17.9568,247000.0
2005-06-02 10:55:00,25.81,25.82,25.77,25.79,644000.0,17.9568,17.9638,17.929,17.9429,644000.0
2005-06-02 11:00:00,25.79,25.8,25.75,25.76,659700.0,17.9429,17.9498,17.9151,17.922,659700.0
2005-06-02 11:05:00,25.75,25.77,25.74,25.76,486500.0,17.9151,17.929,17.9081,17.922,486500.0
2005-06-02 11:10:00,25.76,25.78,25.75,25.76,326100.0,17.922,17.9359,17.9151,17.922,326100.0
2005-06-02 11:15:00,25.77,25.79,25.76,25.78,212900.0,17.929,17.9429,17.922,17.9359,212900.0
2005-06-02 11:20:00,25.78,25.81,25.78,25.8,405600.0,17.9359,17.9568,17.9359,17.9498,405600.0
2005-06-02 11:25:00,25.8,25.81,25.78,25.78,340200.0,17.9498,17.9568,17.9359,17.9359,340200.0
2005-06-02 11:30:00,25.79,25.8,25.77,25.79,229200.0,17.9429,17.9498,17.929,17.9429,229200.0
2005-06-02 11:35:00,25.79,25.81,25.78,25.8,211200.0,17.9429,17.9568,17.9359,17.9498,211200.0
2005-06-02 11:40:00,25.81,25.85,25.8,25.8,325300.0,17.9568,17.9846,17.9498,17.9498,325300.0
2005-06-02 11:45:00,25.8,25.81,25.78,25.81,159700.0,17.9498,17.9568,17.9359,17.9568,159700.0
2005-06-02 11:50:00,25.8,25.81,25.79,25.79,154500.0,17.9498,17.9568,17.9429,17.9429,154500.0
2005-06-02 11:55:00,25.79,25.8,25.78,25.78,244700.0,17.9429,17.9498,17.9359,17.9359,244700.0
2005-06-02 12:00:00,25.78,25.8,25.78,25.8,112700.0,17.9359,17.9498,17.9359,17.9498,112700.0
2005-06-02 12:05:00,25.79,25.8,25.78,25.78,120500.0,17.9429,17.9498,17.9359,17.9359,120500.0
2005-06-02 12:10:00,25.79,25.79,25.78,25.78,42500.0,17.9429,17.9429,17.9359,17.9359,42500.0
2005-06-02 12:15:00,25.78,25.79,25.77,25.77,217300.0,17.9359,17.9429,17.929,17.929,217300.0
2005-06-02 12:20:00,25.77,25.79,25.77,25.78,143000.0,17.929,17.9429,17.929,17.9359,143000.0
2005-06-02 12:25:00,25.77,25.78,25.77,25.78,106600.0,17.929,17.9359,17.929,17.9359,106600.0
2005-06-02 12:30:00,25.78,25.8,25.77,25.79,133700.0,17.9359,17.9498,17.929,17.9429,133700.0
2005-06-02 12:35:00,25.78,25.79,25.77,25.77,173700.0,17.9359,17.9429,17.929,17.929,173700.0
2005-06-02 12:40:00,25.77,25.78,25.77,25.77,174500.0,17.929,17.9359,17.929,17.929,174500.0
2005-06-02 12:45:00,25.78,25.78,25.76,25.76,236600.0,17.9359,17.9359,17.922,17.922,236600.0
2005-06-02 12:50:00,25.76,25.77,25.76,25.76,204200.0,17.922,17.929,17.922,17.922,204200.0
2005-06-02 12:55:00,25.76,25.77,25.76,25.76,235500.0,17.922,17.929,17.922,17.922,235500.0
2005-06-02 13:00:00,25.77,25.79,25.76,25.76,202500.0,17.929,17.9429,17.922,17.922,202500.0
2005-06-02 13:05:00,25.76,25.77,25.75,25.75,260500.0,17.922,17.929,17.9151,17.9151,260500.0
2005-06-02 13:10:00,25.75,25.76,25.75,25.75,132000.0,17.9151,17.922,17.9151,17.9151,132000.0
2005-06-02 13:15:00,25.75,25.76,25.75,25.75,57800.0,17.9151,17.922,17.9151,17.9151,57800.0
2005-06-02 13:20:00,25.75,25.76,25.75,25.75,85900.0,17.9151,17.922,17.9151,17.9151,85900.0
2005-06-02 13:25:00,25.75,25.79,25.72,25.73,420800.0,17.9151,17.9429,17.8942,17.9011,420800.0
2005-06-02 13:30:00,25.73,25.74,25.72,25.72,160400.0,17.9011,17.9081,17.8942,17.8942,160400.0
2005-06-02 13:35:00,25.72,25.74,25.72,25.73,242200.0,17.8942,17.9081,17.8942,17.9011,242200.0
2005-06-02 13:40:00,25.73,25.74,25.71,25.71,294200.0,17.9011,17.9081,17.8872,17.8872,294200.0
2005-06-02 13:45:00,25.71,25.75,25.71,25.74,398400.0,17.8872,17.9151,17.8872,17.9081,398400.0
2005-06-02 13:50:00,25.74,25.76,25.73,25.75,511800.0,17.9081,17.922,17.9011,17.9151,511800.0
2005-06-02 13:55:00,25.74,25.75,25.74,25.75,139800.0,17.9081,17.9151,17.9081,17.9151,139800.0
2005-06-02 14:00:00,25.76,25.77,25.75,25.76,294600.0,17.922,17.929,17.9151,17.922,294600.0
2005-06-02 14:05:00,25.77,25.77,25.74,25.75,249400.0,17.929,17.929,17.9081,17.9151,249400.0
2005-06-02 14:10:00,25.74,25.75,25.74,25.75,232500.0,17.9081,17.9151,17.9081,17.9151,232500.0
2005-06-02 14:15:00,25.74,25.76,25.74,25.75,287900.0,17.9081,17.922,17.9081,17.9151,287900.0
2005-06-02 14:20:00,25.76,25.77,25.74,25.75,445100.0,17.922,17.929,17.9081,17.9151,445100.0
2005-06-02 14:25:00,25.75,25.77,25.74,25.76,208900.0,17.9151,17.929,17.9081,17.922,208900.0
2005-06-02 14:30:00,25.76,25.77,25.75,25.76,155100.0,17.922,17.929,17.9151,17.922,155100.0
2005-06-02 14:35:00,25.75,25.76,25.73,25.75,336700.0,17.9151,17.922,17.9011,17.9151,336700.0
2005-06-02 14:40:00,25.75,25.75,25.74,25.74,206800.0,17.9151,17.9151,17.9081,17.9081,206800.0
2005-06-02 14:45:00,25.74,25.75,25.73,25.73,232300.0,17.9081,17.9151,17.9011,17.9011,232300.0
2005-06-02 14:50:00,25.73,25.76,25.73,25.76,323400.0,17.9011,17.922,17.9011,17.922,323400.0
2005-06-02 14:55:00,25.75,25.76,25.74,25.75,207200.0,17.9151,17.922,17.9081,17.9151,207200.0
2005-06-02 15:00:00,25.74,25.75,25.74,25.74,234900.0,17.9081,17.9151,17.9081,17.9081,234900.0
2005-06-02 15:05:00,25.75,25.75,25.74,25.74,179800.0,17.9151,17.9151,17.9081,17.9081,179800.0
2005-06-02 15:10:00,25.74,25.75,25.72,25.74,243900.0,17.9081,17.9151,17.8942,17.9081,243900.0
2005-06-02 15:15:00,25.74,25.74,25.73,25.73,182100.0,17.9081,17.9081,17.9011,17.9011,182100.0
2005-06-02 15:20:00,25.74,25.74,25.71,25.73,231200.0,17.9081,17.9081,17.8872,17.9011,231200.0
2005-06-02 15:25:00,25.74,25.74,25.73,25.74,203300.0,17.9081,17.9081,17.9011,17.9081,203300.0
2005-06-02 15:30:00,25.74,25.75,25.73,25.73,229700.0,17.9081,17.9151,17.9011,17.9011,229700.0
2005-06-02 15:35:00,25.73,25.74,25.73,25.74,431800.0,17.9011,17.9081,17.9011,17.9081,431800.0
2005-06-02 15:40:00,25.74,25.76,24.0,25.75,649800.0,17.9081,17.922,16.6975,17.9151,649800.0
2005-06-02 15:45:00,25.75,25.75,25.73,25.73,532700.0,17.9151,17.9151,17.9011,17.9011,532700.0
2005-06-02 15:50:00,25.74,25.75,25.73,25.74,555600.0,17.9081,17.9151,17.9011,17.9081,555600.0
2005-06-02 15:55:00,25.74,25.76,25.73,25.76,655600.0,17.9081,17.922,17.9011,17.922,655600.0
2005-06-03 09:30:00,25.69,25.76,25.65,25.75,2480800.0,17.8733,17.922,17.8455,17.9151,2480800.0
2005-06-03 09:35:00,25.75,25.79,25.73,25.77,709500.0,17.9151,17.9429,17.9011,17.929,709500.0
2005-06-03 09:40:00,25.78,25.81,25.76,25.8,879500.0,17.9359,17.9568,17.922,17.9498,879500.0
2005-06-03 09:45:00,25.8,25.81,25.75,25.76,642500.0,17.9498,17.9568,17.9151,17.922,642500.0
2005-06-03 09:50:00,25.75,25.8,25.71,25.74,1233900.0,17.9151,17.9498,17.8872,17.9081,1233900.0
2005-06-03 09:55:00,25.75,25.79,25.74,25.76,1100100.0,17.9151,17.9429,17.9081,17.922,1100100.0
2005-06-03 10:00:00,25.76,25.77,25.71,25.71,805000.0,17.922,17.929,17.8872,17.8872,805000.0
2005-06-03 10:05:00,25.71,25.72,25.65,25.66,2354600.0,17.8872,17.8942,17.8455,17.8524,2354600.0
2005-06-03 10:10:00,25.65,25.69,25.61,25.66,1275600.0,17.8455,17.8733,17.8177,17.8524,1275600.0
2005-06-03 10:15:00,25.65,25.67,25.59,25.59,2472300.0,17.8455,17.8594,17.8037,17.8037,2472300.0
2005-06-03 10:20:00,25.59,25.62,25.56,25.59,2103000.0,17.8037,17.8246,17.7829,17.8037,2103000.0
2005-06-03 10:25:00,25.59,25.61,25.57,25.57,3071100.0,17.8037,17.8177,17.7898,17.7898,3071100.0
2005-06-03 10:30:00,25.58,25.6,25.56,25.58,780400.0,17.7968,17.8107,17.7829,17.7968,780400.0
2005-06-03 10:35:00,25.59,25.61,25.57,25.57,563100.0,17.8037,17.8177,17.7898,17.7898,563100.0
2005-06-03 10:40:00,25.57,25.59,25.5,25.5,2314700.0,17.7898,17.8037,17.7411,17.7411,2314700.0
2005-06-03 10:45:00,25.51,25.52,25.42,25.47,4284400.0,17.7481,17.755,17.6855,17.7203,4284400.0
2005-06-03 10:50:00,25.47,25.53,25.44,25.47,1101000.0,17.7203,17.762,17.6994,17.7203,1101000.0
2005-06-03 10:55:00,25.47,25.49,25.45,25.46,2901300.0,17.7203,17.7342,17.7063,17.7133,2901300.0
2005-06-03 11:00:00,25.46,25.48,25.44,25.45,3102300.0,17.7133,17.7272,17.6994,17.7063,3102300.0
2005-06-03 11:05:00,25.46,25.47,25.39,25.4,2254300.0,17.7133,17.7203,17.6646,17.6716,2254300.0
2005-06-03 11:10:00,25.39,25.44,25.38,25.43,1064100.0,17.6646,17.6994,17.6576,17.6924,1064100.0
2005-06-03 11:15:00,25.43,25.45,25.41,25.43,638200.0,17.6924,17.7063,17.6785,17.6924,638200.0
2005-06-03 11:20:00,25.44,25.44,25.41,25.43,642200.0,17.6994,17.6994,17.6785,17.6924,642200.0
2005-06-03 11:25:00,25.44,25.45,25.43,25.44,752300.0,17.6994,17.7063,17.6924,17.6994,752300.0
2005-06-03 11:30:00,25.43,25.44,25.39,25.4,1451200.0,17.6924,17.6994,17.6646,17.6716,1451200.0
2005-06-03 11:35:00,25.4,25.42,25.38,25.4,1252500.0,17.6716,17.6855,17.6576,17.6716,1252500.0
2005-06-03 11:40:00,25.41,25.45,25.39,25.42,502500.0,17.6785,17.7063,17.6646,17.6855,502500.0
2005-06-03 11:45:00,25.42,25.42,25.34,25.36,2425700.0,17.6855,17.6855,17.6298,17.6437,2425700.0
2005-06-03 11:50:00,25.36,25.42,25.36,25.41,1170200.0,17.6437,17.6855,17.6437,17.6785,1170200.0
2005-06-03 11:55:00,25.41,25.43,25.38,25.4,574800.0,17.6785,17.6924,17.6576,17.6716,574800.0
2005-06-03 12:00:00,25.41,25.42,25.39,25.4,356000.0,17.6785,17.6855,17.6646,17.6716,356000.0
2005-06-03 12:05:00,25.41,25.41,25.38,25.4,811900.0,17.6785,17.6785,17.6576,17.6716,811900.0
2005-06-03 12:10:00,25.4,25.42,25.37,25.41,635100.0,17.6716,17.6855,17.6507,17.6785,635100.0
2005-06-03 12:15:00,25.41,25.43,25.37,25.42,981000.0,17.6785,17.6924,17.6507,17.6855,981000.0
2005-06-03 12:20:00,25.43,25.45,25.43,25.44,803300.0,17.6924,17.7063,17.6924,17.6994,803300.0
2005-06-03 12:25:00,25.44,25.45,25.42,25.43,857300.0,17.6994,17.7063,17.6855,17.6924,857300.0
2005-06-03 12:30:00,25.43,25.45,25.38,25.39,1000700.0,17.6924,17.7063,17.6576,17.6646,1000700.0
2005-06-03 12:35:00,25.39,25.41,25.38,25.4,501600.0,17.6646,17.6785,17.6576,17.6716,501600.0
2005-06-03 12:40:00,25.4,25.41,25.39,25.4,139600.0,17.6716,17.6785,17.6646,17.6716,139600.0
2005-06-03 12:45:00,25.41,25.41,25.39,25.41,157000.0,17.6785,17.6785,17.6646,17.6785,157000.0
2005-06-03 12:50:00,25.4,25.42,25.39,25.41,173700.0,17.6716,17.6855,17.6646,17.6785,173700.0
2005-06-03 12:55:00,25.41,25.44,25.39,25.44,404500.0,17.6785,17.6994,17.6646,17.6994,404500.0
2005-06-03 13:00:00,25.44,25.45,25.42,25.44,217900.0,17.6994,17.7063,17.6855,17.6994,217900.0
2005-06-03 13:05:00,25.44,25.45,25.42,25.44,444800.0,17.6994,17.7063,17.6855,17.6994,444800.0
2005-06-03 13:10:00,25.43,25.45,25.4,25.41,921100.0,17.6924,17.7063,17.6716,17.6785,921100.0
2005-06-03 13:15:00,25.4,25.43,25.39,25.41,900200.0,17.6716,17.6924,17.6646,17.6785,900200.0
2005-06-03 13:20:00,25.42,25.45,25.41,25.43,778600.0,17.6855,17.7063,17.6785,17.6924,778600.0
2005-06-03 13:25:00,25.42,25.45,25.42,25.44,1271400.0,17.6855,17.7063,17.6855,17.6994,1271400.0
2005-06-03 13:30:00,25.45,25.45,25.43,25.45,379500.0,17.7063,17.7063,17.6924,17.7063,379500.0
2005-06-03 13:35:00,25.45,25.46,25.44,25.44,615600.0,17.7063,17.7133,17.6994,17.6994,615600.0
2005-06-03 13:40:00,25.44,25.45,25.43,25.43,272600.0,17.6994,17.7063,17.6924,17.6924,272600.0
2005-06-03 13:45:00,25.43,25.44,25.4,25.41,416200.0,17.6924,17.6994,17.6716,17.6785,416200.0
2005-06-03 13:50:00,25.41,25.42,25.38,25.41,789000.0,17.6785,17.6855,17.6576,17.6785,789000.0
2005-06-03 13:55:00,25.4,25.43,25.39,25.4,852300.0,17.6716,17.6924,17.6646,17.6716,852300.0
2005-06-03 14:00:00,25.42,25.43,25.4,25.41,926800.0,17.6855,17.6924,17.6716,17.6785,926800.0
2005-06-03 14:05:00,25.41,25.41,25.39,25.41,393500.0,17.6785,17.6785,17.6646,17.6785,393500.0
2005-06-03 14:10:00,25.41,25.42,25.4,25.42,163400.0,17.6785,17.6855,17.6716,17.6855,163400.0
2005-06-03 14:15:00,25.42,25.43,25.4,25.4,302100.0,17.6855,17.6924,17.6716,17.6716,302100.0
2005-06-03 14:20:00,25.41,25.41,25.38,25.41,309800.0,17.6785,17.6785,17.6576,17.6785,309800.0
2005-06-03 14:25:00,25.41,25.43,25.4,25.43,584200.0,17.6785,17.6924,17.6716,17.6924,584200.0
2005-06-03 14:30:00,25.42,25.44,25.41,25.44,765000.0,17.6855,17.6994,17.6785,17.6994,765000.0
2005-06-03 14:35:00,25.43,25.44,25.42,25.43,409100.0,17.6924,17.6994,17.6855,17.6924,409100.0
2005-06-03 14:40:00,25.42,25.44,25.42,25.43,447700.0,17.6855,17.6994,17.6855,17.6924,447700.0
2005-06-03 14:45:00,25.43,25.44,25.41,25.42,424900.0,17.6924,17.6994,17.6785,17.6855,424900.0
2005-06-03 14:50:00,25.42,25.43,25.38,25.38,915000.0,17.6855,17.6924,17.6576,17.6576,915000.0
2005-06-03 14:55:00,25.38,25.42,25.38,25.4,530900.0,17.6576,17.6855,17.6576,17.6716,530900.0
2005-06-03 15:00:00,25.4,25.41,25.38,25.4,447600.0,17.6716,17.6785,17.6576,17.6716,447600.0
2005-06-03 15:05:00,25.41,25.42,25.4,25.41,507300.0,17.6785,17.6855,17.6716,17.6785,507300.0
2005-06-03 15:10:00,25.42,25.42,25.39,25.39,651500.0,17.6855,17.6855,17.6646,17.6646,651500.0
2005-06-03 15:15:00,25.39,25.42,25.38,25.42,446800.0,17.6646,17.6855,17.6576,17.6855,446800.0
2005-06-03 15:20:00,25.42,25.42,25.38,25.39,350700.0,17.6855,17.6855,17.6576,17.6646,350700.0
2005-06-03 15:25:00,25.38,25.39,25.36,25.37,567200.0,17.6576,17.6646,17.6437,17.6507,567200.0
2005-06-03 15:30:00,25.38,25.38,25.34,25.37,1100600.0,17.6576,17.6576,17.6298,17.6507,1100600.0
2005-06-03 15:35:00,25.37,25.42,25.36,25.39,637800.0,17.6507,17.6855,17.6437,17.6646,637800.0
2005-06-03 15:40:00,25.39,25.44,25.39,25.42,882200.0,17.6646,17.6994,17.6646,17.6855,882200.0
2005-06-03 15:45:00,25.42,25.49,25.39,25.4,606000.0,17.6855,17.7342,17.6646,17.6716,606000.0
2005-06-03 15:50:00,25.4,25.45,25.39,25.4,741400.0,17.6716,17.7063,17.6646,17.6716,741400.0
2005-06-03 15:55:00,25.4,25.43,25.39,25.43,1327100.0,17.6716,17.6924,17.6646,17.6924,1327100.0
2005-06-06 09:30:00,25.39,25.44,25.36,25.36,1850800.0,17.6646,17.6994,17.6437,17.6437,1850800.0
2005-06-06 09:35:00,25.36,25.47,25.36,25.45,758900.0,17.6437,17.7203,17.6437,17.7063,758900.0
2005-06-06 09:40:00,25.45,25.5,25.45,25.46,726700.0,17.7063,17.7411,17.7063,17.7133,726700.0
2005-06-06 09:45:00,25.46,25.48,25.43,25.46,686600.0,17.7133,17.7272,17.6924,17.7133,686600.0
2005-06-06 09:50:00,25.46,25.5,25.43,25.45,1664400.0,17.7133,17.7411,17.6924,17.7063,1664400.0
2005-06-06 09:55:00,25.46,25.48,25.43,25.45,885700.0,17.7133,17.7272,17.6924,17.7063,885700.0
2005-06-06 10:00:00,25.45,25.45,25.41,25.43,623800.0,17.7063,17.7063,17.6785,17.6924,623800.0
2005-06-06 10:05:00,25.43,25.43,25.41,25.42,194000.0,17.6924,17.6924,17.6785,17.6855,194000.0
2005-06-06 10:10:00,25.41,25.45,25.41,25.44,577800.0,17.6785,17.7063,17.6785,17.6994,577800.0
2005-06-06 10:15:00,25.44,25.45,25.41,25.43,638100.0,17.6994,17.7063,17.6785,17.6924,638100.0
2005-06-06 10:20:00,25.43,25.45,25.42,25.43,244600.0,17.6924,17.7063,17.6855,17.6924,244600.0
2005-06-06 10:25:00,25.44,25.44,25.4,25.43,573600.0,17.6994,17.6994,17.6716,17.6924,573600.0
2005-06-06 10:30:00,25.44,25.44,25.39,25.4,645500.0,17.6994,17.6994,17.6646,17.6716,645500.0
2005-06-06 10:35:00,25.4,25.43,25.4,25.42,369500.0,17.6716,17.6924,17.6716,17.6855,369500.0
2005-06-06 10:40:00,25.42,25.45,25.41,25.43,440000.0,17.6855,17.7063,17.6785,17.6924,440000.0
2005-06-06 10:45:00,25.43,25.44,25.38,25.41,1434000.0,17.6924,17.6994,17.6576,17.6785,1434000.0
2005-06-06 10:50:00,25.41,25.42,25.4,25.4,388700.0,17.6785,17.6855,17.6716,17.6716,388700.0
2005-06-06 10:55:00,25.4,25.42,25.36,25.39,900100.0,17.6716,17.6855,17.6437,17.6646,900100.0
2005-06-06 11:00:00,25.39,25.4,25.37,25.4,347400.0,17.6646,17.6716,17.6507,17.6716,347400.0
2005-06-06 11:05:00,25.39,25.41,25.38,25.39,293000.0,17.6646,17.6785,17.6576,17.6646,293000.0
2005-06-06 11:10:00,25.39,25.39,25.37,25.39,367600.0,17.6646,17.6646,17.6507,17.6646,367600.0
2005-06-06 11:15:00,25.39,25.39,25.35,25.35,814600.0,17.6646,17.6646,17.6368,17.6368,814600.0
2005-06-06 11:20:00,25.35,25.38,25.34,25.38,572900.0,17.6368,17.6576,17.6298,17.6576,572900.0
2005-06-06 11:25:00,25.38,25.39,25.35,25.37,328900.0,17.6576,17.6646,17.6368,17.6507,328900.0
2005-06-06 11:30:00,25.37,25.4,25.37,25.39,613000.0,17.6507,17.6716,17.6507,17.6646,613000.0
2005-06-06 11:35:00,25.38,25.39,25.37,25.37,792500.0,17.6576,17.6646,17.6507,17.6507,792500.0
2005-06-06 11:40:00,25.38,25.39,25.37,25.37,209100.0,17.6576,17.6646,17.6507,17.6507,209100.0
2005-06-06 11:45:00,25.37,25.39,25.36,25.37,80400.0,17.6507,17.6646,17.6437,17.6507,80400.0
2005-06-06 11:50:00,25.38,25.38,25.36,25.37,307000.0,17.6576,17.6576,17.6437,17.6507,307000.0
2005-06-06 11:55:00,25.36,25.38,25.32,25.32,541600.0,17.6437,17.6576,17.6159,17.6159,541600.0
2005-06-06 12:00:00,25.33,25.35,25.32,25.35,905600.0,17.6229,17.6368,17.6159,17.6368,905600.0
2005-06-06 12:05:00,25.35,25.37,25.34,25.36,278500.0,17.6368,17.6507,17.6298,17.6437,278500.0
2005-06-06 12:10:00,25.36,25.36,25.35,25.35,90300.0,17.6437,17.6437,17.6368,17.6368,90300.0
2005-06-06 12:15:00,25.36,25.38,25.35,25.36,314200.0,17.6437,17.6576,17.6368,17.6437,314200.0
2005-06-06 12:20:00,25.36,25.36,25.34,25.35,229700.0,17.6437,17.6437,17.6298,17.6368,229700.0
2005-06-06 12:25:00,25.34,25.36,25.31,25.34,561700.0,17.6298,17.6437,17.6089,17.6298,561700.0
2005-06-06 12:30:00,25.33,25.35,25.33,25.34,142500.0,17.6229,17.6368,17.6229,17.6298,142500.0
2005-06-06 12:35:00,25.34,25.35,25.34,25.35,51800.0,17.6298,17.6368,17.6298,17.6368,51800.0
2005-06-06 12:40:00,25.35,25.35,25.34,25.34,133000.0,17.6368,17.6368,17.6298,17.6298,133000.0
2005-06-06 12:45:00,25.34,25.35,25.31,25.33,326500.0,17.6298,17.6368,17.6089,17.6229,326500.0
2005-06-06 12:50:00,25.33,25.36,25.32,25.33,198800.0,17.6229,17.6437,17.6159,17.6229,198800.0
2005-06-06 12:55:00,25.33,25.36,25.31,25.33,174800.0,17.6229,17.6437,17.6089,17.6229,174800.0
2005-06-06 13:00:00,25.33,25.34,25.33,25.34,110900.0,17.6229,17.6298,17.6229,17.6298,110900.0
2005-06-06 13:05:00,25.34,25.35,25.33,25.34,239000.0,17.6298,17.6368,17.6229,17.6298,239000.0
2005-06-06 13:10:00,25.33,25.34,25.32,25.33,364600.0,17.6229,17.6298,17.6159,17.6229,364600.0
2005-06-06 13:15:00,25.33,25.36,25.33,25.34,331500.0,17.6229,17.6437,17.6229,17.6298,331500.0
2005-06-06 13:20:00,25.35,25.35,25.34,25.35,172100.0,17.6368,17.6368,17.6298,17.6368,172100.0
2005-06-06 13:25:00,25.34,25.36,25.34,25.35,272900.0,17.6298,17.6437,17.6298,17.6368,272900.0
2005-06-06 13:30:00,25.35,25.36,25.34,25.34,250800.0,17.6368,17.6437,17.6298,17.6298,250800.0
2005-06-06 13:35:00,25.34,25.35,25.33,25.34,241600.0,17.6298,17.6368,17.6229,17.6298,241600.0
2005-06-06 13:40:00,25.35,25.37,25.34,25.35,641200.0,17.6368,17.6507,17.6298,17.6368,641200.0
2005-06-06 13:45:00,25.34,25.38,25.34,25.35,919300.0,17.6298,17.6576,17.6298,17.6368,919300.0
2005-06-06 13:50:00,25.34,25.36,25.34,25.35,1070000.0,17.6298,17.6437,17.6298,17.6368,1070000.0
2005-06-06 13:55:00,25.34,25.35,25.33,25.35,160000.0,17.6298,17.6368,17.6229,17.6368,160000.0
2005-06-06 14:00:00,25.35,25.37,25.34,25.36,351100.0,17.6368,17.6507,17.6298,17.6437,351100.0
2005-06-06 14:05:00,25.36,25.37,25.35,25.36,435900.0,17.6437,17.6507,17.6368,17.6437,435900.0
2005-06-06 14:10:00,25.35,25.38,25.34,25.37,324100.0,17.6368,17.6576,17.6298,17.6507,324100.0
2005-06-06 14:15:00,25.37,25.38,25.34,25.36,480400.0,17.6507,17.6576,17.6298,17.6437,480400.0
2005-06-06 14:20:00,25.36,25.37,25.35,25.35,168900.0,17.6437,17.6507,17.6368,17.6368,168900.0
2005-06-06 14:25:00,25.35,25.37,25.35,25.36,391900.0,17.6368,17.6507,17.6368,17.6437,391900.0
2005-06-06 14:30:00,25.36,25.38,25.35,25.38,369200.0,17.6437,17.6576,17.6368,17.6576,369200.0
2005-06-06 14:35:00,25.38,25.39,25.37,25.38,146500.0,17.6576,17.6646,17.6507,17.6576,146500.0
2005-06-06 14:40:00,25.39,25.39,25.36,25.36,474500.0,17.6646,17.6646,17.6437,17.6437,474500.0
2005-06-06 14:45:00,25.37,25.38,25.36,25.36,274900.0,17.6507,17.6576,17.6437,17.6437,274900.0
2005-06-06 14:50:00,25.37,25.37,25.36,25.36,499900.0,17.6507,17.6507,17.6437,17.6437,499900.0
2005-06-06 14:55:00,25.36,25.38,25.36,25.37,276500.0,17.6437,17.6576,17.6437,17.6507,276500.0
2005-06-06 15:00:00,25.38,25.4,25.36,25.39,582000.0,17.6576,17.6716,17.6437,17.6646,582000.0
2005-06-06 15:05:00,25.38,25.39,25.37,25.38,308600.0,17.6576,17.6646,17.6507,17.6576,308600.0
2005-06-06 15:10:00,25.39,25.39,25.37,25.37,232700.0,17.6646,17.6646,17.6507,17.6507,232700.0
2005-06-06 15:15:00,25.37,25.39,25.37,25.38,245000.0,17.6507,17.6646,17.6507,17.6576,245000.0
2005-06-06 15:20:00,25.39,25.41,25.38,25.39,693100.0,17.6646,17.6785,17.6576,17.6646,693100.0
2005-06-06 15:25:00,25.39,25.4,25.38,25.38,564300.0,17.6646,17.6716,17.6576,17.6576,564300.0
2005-06-06 15:30:00,25.39,25.41,25.36,25.37,1119700.0,17.6646,17.6785,17.6437,17.6507,1119700.0
2005-06-06 15:35:00,25.37,25.39,25.36,25.38,880600.0,17.6507,17.6646,17.6437,17.6576,880600.0
2005-06-06 15:40:00,25.38,25.39,25.37,25.38,938700.0,17.6576,17.6646,17.6507,17.6576,938700.0
2005-06-06 15:45:00,25.38,25.4,25.37,25.39,1058000.0,17.6576,17.6716,17.6507,17.6646,1058000.0
2005-06-06 15:50:00,25.38,25.39,25.36,25.36,647400.0,17.6576,17.6646,17.6437,17.6437,647400.0
2005-06-06 15:55:00,25.36,25.38,25.35,25.37,1039700.0,17.6437,17.6576,17.6368,17.6507,1039700.0
2005-06-07 09:30:00,25.32,25.4,25.3,25.39,1761900.0,17.6159,17.6716,17.602,17.6646,1761900.0
2005-06-07 09:35:00,25.4,25.44,25.39,25.44,771800.0,17.6716,17.6994,17.6646,17.6994,771800.0
2005-06-07 09:40:00,25.44,25.47,25.42,25.46,979100.0,17.6994,17.7203,17.6855,17.7133,979100.0
2005-06-07 09:45:00,25.47,25.5,25.46,25.5,1004300.0,17.7203,17.7411,17.7133,17.7411,1004300.0
2005-06-07 09:50:00,25.49,25.5,25.47,25.48,1000800.0,17.7342,17.7411,17.7203,17.7272,1000800.0
2005-06-07 09:55:00,25.48,25.55,25.48,25.54,951100.0,17.7272,17.7759,17.7272,17.769,951100.0
2005-06-07 10:00:00,25.54,25.58,25.33,25.54,1258200.0,17.769,17.7968,17.6229,17.769,1258200.0
2005-06-07 10:05:00,25.55,25.63,25.54,25.62,1555700.0,17.7759,17.8316,17.769,17.8246,1555700.0
2005-06-07 10:10:00,25.61,25.67,25.6,25.63,1631300.0,17.8177,17.8594,17.8107,17.8316,1631300.0
2005-06-07 10:15:00,25.64,25.7,25.64,25.69,822500.0,17.8385,17.8803,17.8385,17.8733,822500.0
2005-06-07 10:20:00,25.69,25.71,25.67,25.7,726600.0,17.8733,17.8872,17.8594,17.8803,726600.0
2005-06-07 10:25:00,25.7,25.74,25.7,25.74,1235700.0,17.8803,17.9081,17.8803,17.9081,1235700.0
2005-06-07 10:30:00,25.74,25.75,25.7,25.7,966300.0,17.9081,17.9151,17.8803,17.8803,966300.0
2005-06-07 10:35:00,25.7,25.73,25.68,25.71,501300.0,17.8803,17.9011,17.8664,17.8872,501300.0
2005-06-07 10:40:00,25.71,25.74,25.7,25.74,640300.0,17.8872,17.9081,17.8803,17.9081,640300.0
2005-06-07 10:45:00,25.74,25.75,25.71,25.73,755000.0,17.9081,17.9151,17.8872,17.9011,755000.0
2005-06-07 10:50:00,25.73,25.75,25.73,25.75,484100.0,17.9011,17.9151,17.9011,17.9151,484100.0
2005-06-07 10:55:00,25.74,25.77,25.74,25.76,1077500.0,17.9081,17.929,17.9081,17.922,1077500.0
2005-06-07 11:00:00,25.75,25.78,25.75,25.78,401200.0,17.9151,17.9359,17.9151,17.9359,401200.0
2005-06-07 11:05:00,25.78,25.8,25.77,25.78,563800.0,17.9359,17.9498,17.929,17.9359,563800.0
2005-06-07 11:10:00,25.79,25.81,25.77,25.78,1227700.0,17.9429,17.9568,17.929,17.9359,1227700.0
2005-06-07 11:15:00,25.77,25.78,25.74,25.75,375100.0,17.929,17.9359,17.9081,17.9151,375100.0
2005-06-07 11:20:00,25.75,25.77,25.74,25.74,370000.0,17.9151,17.929,17.9081,17.9081,370000.0
2005-06-07 11:25:00,25.74,25.8,25.74,25.79,872600.0,17.9081,17.9498,17.9081,17.9429,872600.0
2005-06-07 11:30:00,25.78,25.82,25.77,25.82,637500.0,17.9359,17.9638,17.929,17.9638,637500.0
2005-06-07 11:35:00,25.81,25.83,25.79,25.8,489900.0,17.9568,17.9707,17.9429,17.9498,489900.0
2005-06-07 11:40:00,25.8,25.82,25.77,25.78,408700.0,17.9498,17.9638,17.929,17.9359,408700.0
2005-06-07 11:45:00,25.77,25.8,25.77,25.79,596400.0,17.929,17.9498,17.929,17.9429,596400.0
2005-06-07 11:50:00,25.79,25.82,25.77,25.78,525600.0,17.9429,17.9638,17.929,17.9359,525600.0
2005-06-07 11:55:00,25.78,25.79,25.76,25.77,1425400.0,17.9359,17.9429,17.922,17.929,1425400.0
2005-06-07 12:00:00,25.77,25.78,25.73,25.74,440000.0,17.929,17.9359,17.9011,17.9081,440000.0
2005-06-07 12:05:00,25.74,25.76,25.72,25.72,437400.0,17.9081,17.922,17.8942,17.8942,437400.0
2005-06-07 12:10:00,25.72,25.75,25.71,25.73,293500.0,17.8942,17.9151,17.8872,17.9011,293500.0
2005-06-07 12:15:00,25.73,25.74,25.72,25.72,179900.0,17.9011,17.9081,17.8942,17.8942,179900.0
2005-06-07 12:20:00,25.73,25.73,25.69,25.71,360000.0,17.9011,17.9011,17.8733,17.8872,360000.0
2005-06-07 12:25:00,25.7,25.72,25.7,25.71,157300.0,17.8803,17.8942,17.8803,17.8872,157300.0
2005-06-07 12:30:00,25.71,25.72,25.7,25.71,291400.0,17.8872,17.8942,17.8803,17.8872,291400.0
2005-06-07 12:35:00,25.71,25.72,25.7,25.7,209900.0,17.8872,17.8942,17.8803,17.8803,209900.0
2005-06-07 12:40:00,25.71,25.71,25.69,25.7,405900.0,17.8872,17.8872,17.8733,17.8803,405900.0
2005-06-07 12:45:00,25.7,25.72,25.69,25.72,356100.0,17.8803,17.8942,17.8733,17.8942,356100.0
2005-06-07 12:50:00,25.72,25.73,25.71,25.72,328300.0,17.8942,17.9011,17.8872,17.8942,328300.0
2005-06-07 12:55:00,25.72,25.75,25.72,25.72,404200.0,17.8942,17.9151,17.8942,17.8942,404200.0
2005-06-07 13:00:00,25.72,25.74,25.72,25.73,181900.0,17.8942,17.9081,17.8942,17.9011,181900.0
2005-06-07 13:05:00,25.74,25.76,25.73,25.75,395400.0,17.9081,17.922,17.9011,17.9151,395400.0
2005-06-07 13:10:00,25.75,25.77,25.75,25.76,358500.0,17.9151,17.929,17.9151,17.922,358500.0
2005-06-07 13:15:00,25.75,25.76,25.75,25.76,71900.0,17.9151,17.922,17.9151,17.922,71900.0
2005-06-07 13:20:00,25.75,25.76,25.73,25.75,263200.0,17.9151,17.922,17.9011,17.9151,263200.0
2005-06-07 13:25:00,25.75,25.75,25.72,25.72,139700.0,17.9151,17.9151,17.8942,17.8942,139700.0
2005-06-07 13:30:00,25.73,25.73,25.65,25.68,695100.0,17.9011,17.9011,17.8455,17.8664,695100.0
2005-06-07 13:35:00,25.69,25.7,25.67,25.68,291000.0,17.8733,17.8803,17.8594,17.8664,291000.0
2005-06-07 13:40:00,25.68,25.69,25.66,25.67,433500.0,17.8664,17.8733,17.8524,17.8594,433500.0
2005-06-07 13:45:00,25.67,25.69,25.67,25.67,363500.0,17.8594,17.8733,17.8594,17.8594,363500.0
2005-06-07 13:50:00,25.68,25.68,25.62,25.66,828000.0,17.8664,17.8664,17.8246,17.8524,828000.0
2005-06-07 13:55:00,25.66,25.67,25.66,25.66,158800.0,17.8524,17.8594,17.8524,17.8524,158800.0
2005-06-07 14:00:00,25.66,25.67,25.58,25.61,835200.0,17.8524,17.8594,17.7968,17.8177,835200.0
2005-06-07 14:05:00,25.61,25.64,25.61,25.61,406100.0,17.8177,17.8385,17.8177,17.8177,406100.0
2005-06-07 14:10:00,25.61,25.61,25.5,25.55,1554500.0,17.8177,17.8177,17.7411,17.7759,1554500.0
2005-06-07 14:15:00,25.55,25.56,25.51,25.56,753200.0,17.7759,17.7829,17.7481,17.7829,753200.0
2005-06-07 14:20:00,25.56,25.6,25.53,25.57,1247500.0,17.7829,17.8107,17.762,17.7898,1247500.0
2005-06-07 14:25:00,25.58,25.59,25.53,25.53,686600.0,17.7968,17.8037,17.762,17.762,686600.0
2005-06-07 14:30:00,25.53,25.56,25.51,25.54,740500.0,17.762,17.7829,17.7481,17.769,740500.0
2005-06-07 14:35:00,25.54,25.6,25.54,25.59,964300.0,17.769,17.8107,17.769,17.8037,964300.0
2005-06-07 14:40:00,25.6,25.6,25.56,25.58,533800.0,17.8107,17.8107,17.7829,17.7968,533800.0
2005-06-07 14:45:00,25.58,25.6,25.57,25.57,418300.0,17.7968,17.8107,17.7898,17.7898,418300.0
2005-06-07 14:50:00,25.57,25.6,25.57,25.59,372000.0,17.7898,17.8107,17.7898,17.8037,372000.0
2005-06-07 14:55:00,25.59,25.6,25.56,25.57,303700.0,17.8037,17.8107,17.7829,17.7898,303700.0
2005-06-07 15:00:00,25.57,25.59,25.51,25.52,492000.0,17.7898,17.8037,17.7481,17.755,492000.0
2005-06-07 15:05:00,25.52,25.53,25.49,25.52,374400.0,17.755,17.762,17.7342,17.755,374400.0
2005-06-07 15:10:00,25.52,25.54,25.49,25.51,473300.0,17.755,17.769,17.7342,17.7481,473300.0
2005-06-07 15:15:00,25.51,25.55,25.51,25.54,588700.0,17.7481,17.7759,17.7481,17.769,588700.0
2005-06-07 15:20:00,25.54,25.56,25.54,25.55,304000.0,17.769,17.7829,17.769,17.7759,304000.0
2005-06-07 15:25:00,25.56,25.57,25.54,25.55,698900.0,17.7829,17.7898,17.769,17.7759,698900.0
2005-06-07 15:30:00,25.55,25.55,25.5,25.54,890100.0,17.7759,17.7759,17.7411,17.769,890100.0
2005-06-07 15:35:00,25.54,25.56,25.53,25.55,426000.0,17.769,17.7829,17.762,17.7759,426000.0
2005-06-07 15:40:00,25.54,25.57,25.52,25.53,717300.0,17.769,17.7898,17.755,17.762,717300.0
2005-06-07 15:45:00,25.52,25.57,25.52,25.56,752200.0,17.755,17.7898,17.755,17.7829,752200.0
2005-06-07 15:50:00,25.56,25.56,25.54,25.55,752500.0,17.7829,17.7829,17.769,17.7759,752500.0
2005-06-07 15:55:00,25.55,25.56,25.52,25.53,941200.0,17.7759,17.7829,17.755,17.762,941200.0
2005-06-08 09:30:00,25.55,25.58,25.51,25.57,1506000.0,17.7759,17.7968,17.7481,17.7898,1506000.0
2005-06-08 09:35:00,25.56,25.61,25.56,25.6,811800.0,17.7829,17.8177,17.7829,17.8107,811800.0
2005-06-08 09:40:00,25.6,25.6,25.53,25.55,656300.0,17.8107,17.8107,17.762,17.7759,656300.0
2005-06-08 09:45:00,25.55,25.6,25.53,25.6,614600.0,17.7759,17.8107,17.762,17.8107,614600.0
2005-06-08 09:50:00,25.6,25.61,25.57,25.58,612800.0,17.8107,17.8177,17.7898,17.7968,612800.0
2005-06-08 09:55:00,25.57,25.61,25.56,25.59,645600.0,17.7898,17.8177,17.7829,17.8037,645600.0
2005-06-08 10:00:00,25.59,25.62,25.58,25.6,671000.0,17.8037,17.8246,17.7968,17.8107,671000.0
2005-06-08 10:05:00,25.6,25.6,25.58,25.6,502900.0,17.8107,17.8107,17.7968,17.8107,502900.0
2005-06-08 10:10:00,25.6,25.6,25.55,25.55,527900.0,17.8107,17.8107,17.7759,17.7759,527900.0
2005-06-08 10:15:00,25.56,25.56,25.54,25.55,400400.0,17.7829,17.7829,17.769,17.7759,400400.0
2005-06-08 10:20:00,25.54,25.55,25.52,25.55,451200.0,17.769,17.7759,17.755,17.7759,451200.0
2005-06-08 10:25:00,25.55,25.55,25.52,25.52,410400.0,17.7759,17.7759,17.755,17.755,410400.0
2005-06-08 10:30:00,25.52,25.53,25.47,25.47,813900.0,17.755,17.762,17.7203,17.7203,813900.0
2005-06-08 10:35:00,25.48,25.5,25.46,25.49,557300.0,17.7272,17.7411,17.7133,17.7342,557300.0
2005-06-08 10:40:00,25.49,25.52,25.48,25.48,342700.0,17.7342,17.755,17.7272,17.7272,342700.0
2005-06-08 10:45:00,25.48,25.5,25.47,25.49,523600.0,17.7272,17.7411,17.7203,17.7342,523600.0
2005-06-08 10:50:00,25.48,25.52,25.48,25.51,301100.0,17.7272,17.755,17.7272,17.7481,301100.0
2005-06-08 10:55:00,25.51,25.54,25.5,25.52,441000.0,17.7481,17.769,17.7411,17.755,441000.0
2005-06-08 11:00:00,25.52,25.53,25.51,25.52,386400.0,17.755,17.762,17.7481,17.755,386400.0
2005-06-08 11:05:00,25.52,25.53,25.52,25.52,311800.0,17.755,17.762,17.755,17.755,311800.0
2005-06-08 11:10:00,25.52,25.52,25.5,25.5,170900.0,17.755,17.755,17.7411,17.7411,170900.0
2005-06-08 11:15:00,25.5,25.51,25.49,25.5,242200.0,17.7411,17.7481,17.7342,17.7411,242200.0
2005-06-08 11:20:00,25.5,25.51,25.48,25.51,551500.0,17.7411,17.7481,17.7272,17.7481,551500.0
2005-06-08 11:25:00,25.5,25.52,25.48,25.49,296000.0,17.7411,17.755,17.7272,17.7342,296000.0
2005-06-08 11:30:00,25.49,25.51,25.49,25.49,340400.0,17.7342,17.7481,17.7342,17.7342,340400.0
2005-06-08 11:35:00,25.5,25.5,25.44,25.46,757600.0,17.7411,17.7411,17.6994,17.7133,757600.0
2005-06-08 11:40:00,25.46,25.5,25.45,25.49,572300.0,17.7133,17.7411,17.7063,17.7342,572300.0
2005-06-08 11:45:00,25.48,25.49,25.46,25.46,237300.0,17.7272,17.7342,17.7133,17.7133,237300.0
2005-06-08 11:50:00,25.46,25.47,25.45,25.45,280700.0,17.7133,17.7203,17.7063,17.7063,280700.0
2005-06-08 11:55:00,25.46,25.49,25.45,25.46,362600.0,17.7133,17.7342,17.7063,17.7133,362600.0
2005-06-08 12:00:00,25.47,25.48,25.46,25.46,180300.0,17.7203,17.7272,17.7133,17.7133,180300.0
2005-06-08 12:05:00,25.46,25.47,25.45,25.46,299200.0,17.7133,17.7203,17.7063,17.7133,299200.0
2005-06-08 12:10:00,25.45,25.47,25.41,25.45,299000.0,17.7063,17.7203,17.6785,17.7063,299000.0
2005-06-08 12:15:00,25.46,25.49,25.45,25.46,232600.0,17.7133,17.7342,17.7063,17.7133,232600.0
2005-06-08 12:20:00,25.47,25.5,25.46,25.46,316700.0,17.7203,17.7411,17.7133,17.7133,316700.0
2005-06-08 12:25:00,25.46,25.48,25.46,25.48,563600.0,17.7133,17.7272,17.7133,17.7272,563600.0
2005-06-08 12:30:00,25.48,25.49,25.47,25.48,250300.0,17.7272,17.7342,17.7203,17.7272,250300.0
2005-06-08 12:35:00,25.48,25.49,25.48,25.49,161900.0,17.7272,17.7342,17.7272,17.7342,161900.0
2005-06-08 12:40:00,25.49,25.49,25.47,25.47,259500.0,17.7342,17.7342,17.7203,17.7203,259500.0
2005-06-08 12:45:00,25.48,25.5,25.47,25.5,243900.0,17.7272,17.7411,17.7203,17.7411,243900.0
2005-06-08 12:50:00,25.49,25.54,25.49,25.52,558000.0,17.7342,17.769,17.7342,17.755,558000.0
2005-06-08 12:55:00,25.53,25.53,25.5,25.51,519500.0,17.762,17.762,17.7411,17.7481,519500.0
2005-06-08 13:00:00,25.51,25.51,25.47,25.5,1224800.0,17.7481,17.7481,17.7203,17.7411,1224800.0
2005-06-08 13:05:00,25.5,25.5,25.48,25.49,639900.0,17.7411,17.7411,17.7272,17.7342,639900.0
2005-06-08 13:10:00,25.49,25.49,25.44,25.47,769500.0,17.7342,17.7342,17.6994,17.7203,769500.0
2005-06-08 13:15:00,25.48,25.48,25.46,25.47,241200.0,17.7272,17.7272,17.7133,17.7203,241200.0
2005-06-08 13:20:00,25.47,25.48,25.46,25.47,264800.0,17.7203,17.7272,17.7133,17.7203,264800.0
2005-06-08 13:25:00,25.48,25.48,25.46,25.47,375700.0,17.7272,17.7272,17.7133,17.7203,375700.0
2005-06-08 13:30:00,25.47,25.49,25.47,25.48,298900.0,17.7203,17.7342,17.7203,17.7272,298900.0
2005-06-08 13:35:00,25.48,25.49,25.46,25.46,126000.0,17.7272,17.7342,17.7133,17.7133,126000.0
2005-06-08 13:40:00,25.46,25.48,25.46,25.47,432000.0,17.7133,17.7272,17.7133,17.7203,432000.0
2005-06-08 13:45:00,25.47,25.49,25.46,25.46,357500.0,17.7203,17.7342,17.7133,17.7133,357500.0
2005-06-08 13:50:00,25.46,25.47,25.42,25.42,528600.0,17.7133,17.7203,17.6855,17.6855,528600.0
2005-06-08 13:55:00,25.42,25.46,25.42,25.45,527400.0,17.6855,17.7133,17.6855,17.7063,527400.0
2005-06-08 14:00:00,25.45,25.45,25.41,25.42,250500.0,17.7063,17.7063,17.6785,17.6855,250500.0
2005-06-08 14:05:00,25.41,25.43,25.37,25.4,656500.0,17.6785,17.6924,17.6507,17.6716,656500.0
2005-06-08 14:10:00,25.4,25.43,25.39,25.43,935000.0,17.6716,17.6924,17.6646,17.6924,935000.0
2005-06-08 14:15:00,25.44,25.46,25.41,25.44,1324300.0,17.6994,17.7133,17.6785,17.6994,1324300.0
2005-06-08 14:20:00,25.43,25.47,25.43,25.45,679200.0,17.6924,17.7203,17.6924,17.7063,679200.0
2005-06-08 14:25:00,25.44,25.45,25.41,25.43,460000.0,17.6994,17.7063,17.6785,17.6924,460000.0
2005-06-08 14:30:00,25.42,25.43,25.38,25.4,615200.0,17.6855,17.6924,17.6576,17.6716,615200.0
2005-06-08 14:35:00,25.4,25.45,25.34,25.44,528600.0,17.6716,17.7063,17.6298,17.6994,528600.0
2005-06-08 14:40:00,25.45,25.47,25.42,25.45,1070900.0,17.7063,17.7203,17.6855,17.7063,1070900.0
2005-06-08 14:45:00,25.45,25.46,25.42,25.43,547300.0,17.7063,17.7133,17.6855,17.6924,547300.0
2005-06-08 14:50:00,25.43,25.46,25.42,25.43,279200.0,17.6924,17.7133,17.6855,17.6924,279200.0
2005-06-08 14:55:00,25.43,25.44,25.42,25.43,335300.0,17.6924,17.6994,17.6855,17.6924,335300.0
2005-06-08 15:00:00,25.42,25.44,25.41,25.42,208800.0,17.6855,17.6994,17.6785,17.6855,208800.0
2005-06-08 15:05:00,25.43,25.45,25.42,25.43,125100.0,17.6924,17.7063,17.6855,17.6924,125100.0
2005-06-08 15:10:00,25.43,25.45,25.42,25.45,166300.0,17.6924,17.7063,17.6855,17.7063,166300.0
2005-06-08 15:15:00,25.44,25.45,25.43,25.43,166000.0,17.6994,17.7063,17.6924,17.6924,166000.0
2005-06-08 15:20:00,25.43,25.5,25.42,25.42,215200.0,17.6924,17.7411,17.6855,17.6855,215200.0
2005-06-08 15:25:00,25.42,25.44,25.42,25.42,159200.0,17.6855,17.6994,17.6855,17.6855,159200.0
2005-06-08 15:30:00,25.42,25.45,25.42,25.43,334200.0,17.6855,17.7063,17.6855,17.6924,334200.0
2005-06-08 15:35:00,25.43,25.46,25.43,25.45,1449400.0,17.6924,17.7133,17.6924,17.7063,1449400.0
2005-06-08 15:40:00,25.46,25.46,25.44,25.45,1323400.0,17.7133,17.7133,17.6994,17.7063,1323400.0
2005-06-08 15:45:00,25.45,25.51,25.45,25.49,2155000.0,17.7063,17.7481,17.7063,17.7342,2155000.0
2005-06-08 15:50:00,25.5,25.51,25.44,25.45,1189100.0,17.7411,17.7481,17.6994,17.7063,1189100.0
2005-06-08 15:55:00,25.45,25.45,25.38,25.4,2083100.0,17.7063,17.7063,17.6576,17.6716,2083100.0
2005-06-09 09:30:00,25.39,25.48,25.36,25.42,1670200.0,17.6646,17.7272,17.6437,17.6855,1670200.0
2005-06-09 09:35:00,25.42,25.43,25.38,25.4,1097700.0,17.6855,17.6924,17.6576,17.6716,1097700.0
2005-06-09 09:40:00,25.4,25.43,25.4,25.41,673900.0,17.6716,17.6924,17.6716,17.6785,673900.0
2005-06-09 09:45:00,25.42,25.42,25.4,25.4,719200.0,17.6855,17.6855,17.6716,17.6716,719200.0
2005-06-09 09:50:00,25.41,25.44,25.4,25.41,981300.0,17.6785,17.6994,17.6716,17.6785,981300.0
2005-06-09 09:55:00,25.41,25.45,25.41,25.42,704300.0,17.6785,17.7063,17.6785,17.6855,704300.0
2005-06-09 10:00:00,25.42,25.47,25.4,25.44,1308100.0,17.6855,17.7203,17.6716,17.6994,1308100.0
2005-06-09 10:05:00,25.44,25.47,25.43,25.44,658500.0,17.6994,17.7203,17.6924,17.6994,658500.0
2005-06-09 10:10:00,25.44,25.45,25.41,25.43,710100.0,17.6994,17.7063,17.6785,17.6924,710100.0
2005-06-09 10:15:00,25.43,25.45,25.4,25.4,748000.0,17.6924,17.7063,17.6716,17.6716,748000.0
2005-06-09 10:20:00,25.4,25.41,25.38,25.39,780600.0,17.6716,17.6785,17.6576,17.6646,780600.0
2005-06-09 10:25:00,25.39,25.41,25.38,25.4,551200.0,17.6646,17.6785,17.6576,17.6716,551200.0
2005-06-09 10:30:00,25.4,25.41,25.39,25.4,206100.0,17.6716,17.6785,17.6646,17.6716,206100.0
2005-06-09 10:35:00,25.4,25.41,25.39,25.39,543900.0,17.6716,17.6785,17.6646,17.6646,543900.0
2005-06-09 10:40:00,25.39,25.4,25.37,25.38,654700.0,17.6646,17.6716,17.6507,17.6576,654700.0
2005-06-09 10:45:00,25.38,25.41,25.37,25.39,504100.0,17.6576,17.6785,17.6507,17.6646,504100.0
2005-06-09 10:50:00,25.4,25.41,25.38,25.38,388100.0,17.6716,17.6785,17.6576,17.6576,388100.0
2005-06-09 10:55:00,25.38,25.39,25.36,25.38,475200.0,17.6576,17.6646,17.6437,17.6576,475200.0
2005-06-09 11:00:00,25.38,25.41,25.38,25.4,474000.0,17.6576,17.6785,17.6576,17.6716,474000.0
2005-06-09 11:05:00,25.4,25.41,25.39,25.41,390100.0,17.6716,17.6785,17.6646,17.6785,390100.0
2005-06-09 11:10:00,25.41,25.41,25.39,25.39,611100.0,17.6785,17.6785,17.6646,17.6646,611100.0
2005-06-09 11:15:00,25.4,25.4,25.37,25.37,483800.0,17.6716,17.6716,17.6507,17.6507,483800.0
2005-06-09 11:20:00,25.37,25.41,25.37,25.4,473200.0,17.6507,17.6785,17.6507,17.6716,473200.0
2005-06-09 11:25:00,25.4,25.4,25.35,25.38,522900.0,17.6716,17.6716,17.6368,17.6576,522900.0
2005-06-09 11:30:00,25.37,25.4,25.37,25.4,380300.0,17.6507,17.6716,17.6507,17.6716,380300.0
2005-06-09 11:35:00,25.39,25.41,25.37,25.39,619100.0,17.6646,17.6785,17.6507,17.6646,619100.0
2005-06-09 11:40:00,25.39,25.44,25.39,25.43,1226900.0,17.6646,17.6994,17.6646,17.6924,1226900.0
2005-06-09 11:45:00,25.43,25.45,25.42,25.43,441400.0,17.6924,17.7063,17.6855,17.6924,441400.0
2005-06-09 11:50:00,25.43,25.45,25.41,25.42,434900.0,17.6924,17.7063,17.6785,17.6855,434900.0
2005-06-09 11:55:00,25.42,25.44,25.42,25.43,386000.0,17.6855,17.6994,17.6855,17.6924,386000.0
2005-06-09 12:00:00,25.43,25.48,25.43,25.48,1033500.0,17.6924,17.7272,17.6924,17.7272,1033500.0
2005-06-09 12:05:00,25.48,25.53,25.46,25.53,1143500.0,17.7272,17.762,17.7133,17.762,1143500.0
2005-06-09 12:10:00,25.53,25.54,25.5,25.51,760300.0,17.762,17.769,17.7411,17.7481,760300.0
2005-06-09 12:15:00,25.51,25.52,25.5,25.51,652000.0,17.7481,17.755,17.7411,17.7481,652000.0
2005-06-09 12:20:00,25.52,25.53,25.5,25.53,419900.0,17.755,17.762,17.7411,17.762,419900.0
2005-06-09 12:25:00,25.52,25.61,25.52,25.58,1112400.0,17.755,17.8177,17.755,17.7968,1112400.0
2005-06-09 12:30:00,25.58,25.6,25.57,25.58,334500.0,17.7968,17.8107,17.7898,17.7968,334500.0
2005-06-09 12:35:00,25.57,25.6,25.56,25.59,438800.0,17.7898,17.8107,17.7829,17.8037,438800.0
2005-06-09 12:40:00,25.59,25.6,25.57,25.57,438200.0,17.8037,17.8107,17.7898,17.7898,438200.0
2005-06-09 12:45:00,25.58,25.58,25.53,25.54,619000.0,17.7968,17.7968,17.762,17.769,619000.0
2005-06-09 12:50:00,25.54,25.54,25.48,25.49,842000.0,17.769,17.769,17.7272,17.7342,842000.0
2005-06-09 12:55:00,25.5,25.52,25.49,25.49,404400.0,17.7411,17.755,17.7342,17.7342,404400.0
2005-06-09 13:00:00,25.48,25.49,25.47,25.48,216200.0,17.7272,17.7342,17.7203,17.7272,216200.0
2005-06-09 13:05:00,25.48,25.49,25.47,25.47,151000.0,17.7272,17.7342,17.7203,17.7203,151000.0
2005-06-09 13:10:00,25.48,25.48,25.45,25.45,368000.0,17.7272,17.7272,17.7063,17.7063,368000.0
2005-06-09 13:15:00,25.44,25.45,25.38,25.38,618800.0,17.6994,17.7063,17.6576,17.6576,618800.0
2005-06-09 13:20:00,25.38,25.4,25.36,25.4,980600.0,17.6576,17.6716,17.6437,17.6716,980600.0
2005-06-09 13:25:00,25.39,25.42,25.39,25.41,436100.0,17.6646,17.6855,17.6646,17.6785,436100.0
2005-06-09 13:30:00,25.42,25.42,25.39,25.41,282300.0,17.6855,17.6855,17.6646,17.6785,282300.0
2005-06-09 13:35:00,25.41,25.44,25.41,25.43,535400.0,17.6785,17.6994,17.6785,17.6924,535400.0
2005-06-09 13:40:00,25.43,25.44,25.41,25.42,283200.0,17.6924,17.6994,17.6785,17.6855,283200.0
2005-06-09 13:45:00,25.41,25.43,25.41,25.41,284600.0,17.6785,17.6924,17.6785,17.6785,284600.0
2005-06-09 13:50:00,25.42,25.42,25.39,25.41,928900.0,17.6855,17.6855,17.6646,17.6785,928900.0
2005-06-09 13:55:00,25.41,25.44,25.4,25.42,622900.0,17.6785,17.6994,17.6716,17.6855,622900.0
2005-06-09 14:00:00,25.41,25.43,25.4,25.42,492900.0,17.6785,17.6924,17.6716,17.6855,492900.0
2005-06-09 14:05:00,25.43,25.45,25.41,25.44,240600.0,17.6924,17.7063,17.6785,17.6994,240600.0
2005-06-09 14:10:00,25.44,25.45,25.41,25.42,345300.0,17.6994,17.7063,17.6785,17.6855,345300.0
2005-06-09 14:15:00,25.42,25.44,25.42,25.42,204700.0,17.6855,17.6994,17.6855,17.6855,204700.0
2005-06-09 14:20:00,25.42,25.44,25.4,25.41,855500.0,17.6855,17.6994,17.6716,17.6785,855500.0
2005-06-09 14:25:00,25.41,25.44,25.4,25.42,413300.0,17.6785,17.6994,17.6716,17.6855,413300.0
2005-06-09 14:30:00,25.43,25.46,25.41,25.46,971900.0,17.6924,17.7133,17.6785,17.7133,971900.0
2005-06-09 14:35:00,25.46,25.48,25.45,25.45,543100.0,17.7133,17.7272,17.7063,17.7063,543100.0
2005-06-09 14:40:00,25.45,25.47,25.44,25.46,494900.0,17.7063,17.7203,17.6994,17.7133,494900.0
2005-06-09 14:45:00,25.46,25.49,25.46,25.47,464300.0,17.7133,17.7342,17.7133,17.7203,464300.0
2005-06-09 14:50:00,25.47,25.49,25.46,25.46,317800.0,17.7203,17.7342,17.7133,17.7133,317800.0
2005-06-09 14:55:00,25.46,25.46,25.44,25.45,225000.0,17.7133,17.7133,17.6994,17.7063,225000.0
2005-06-09 15:00:00,25.44,25.48,25.43,25.44,511400.0,17.6994,17.7272,17.6924,17.6994,511400.0
2005-06-09 15:05:00,25.47,25.48,25.45,25.46,779000.0,17.7203,17.7272,17.7063,17.7133,779000.0
2005-06-09 15:10:00,25.46,25.49,25.46,25.48,947500.0,17.7133,17.7342,17.7133,17.7272,947500.0
2005-06-09 15:15:00,25.48,25.52,25.48,25.5,941700.0,17.7272,17.755,17.7272,17.7411,941700.0
2005-06-09 15:20:00,25.49,25.5,25.47,25.47,496500.0,17.7342,17.7411,17.7203,17.7203,496500.0
2005-06-09 15:25:00,25.48,25.5,25.47,25.48,502400.0,17.7272,17.7411,17.7203,17.7272,502400.0
2005-06-09 15:30:00,25.47,25.5,25.47,25.5,515600.0,17.7203,17.7411,17.7203,17.7411,515600.0
2005-06-09 15:35:00,25.49,25.5,25.46,25.46,535500.0,17.7342,17.7411,17.7133,17.7133,535500.0
2005-06-09 15:40:00,25.47,25.48,25.45,25.47,1001200.0,17.7203,17.7272,17.7063,17.7203,1001200.0
2005-06-09 15:45:00,25.48,25.48,25.43,25.45,594100.0,17.7272,17.7272,17.6924,17.7063,594100.0
2005-06-09 15:50:00,25.45,25.5,25.44,25.48,1405000.0,17.7063,17.7411,17.6994,17.7272,1405000.0
2005-06-09 15:55:00,25.48,25.51,25.46,25.51,2134900.0,17.7272,17.7481,17.7133,17.7481,2134900.0
2005-06-10 09:30:00,25.51,25.51,25.46,25.5,1870000.0,17.7481,17.7481,17.7133,17.7411,1870000.0
2005-06-10 09:35:00,25.5,25.52,25.46,25.48,747900.0,17.7411,17.755,17.7133,17.7272,747900.0
2005-06-10 09:40:00,25.49,25.5,25.47,25.5,359200.0,17.7342,17.7411,17.7203,17.7411,359200.0
2005-06-10 09:45:00,25.5,25.51,25.48,25.49,458900.0,17.7411,17.7481,17.7272,17.7342,458900.0
2005-06-10 09:50:00,25.48,25.51,25.46,25.47,566200.0,17.7272,17.7481,17.7133,17.7203,566200.0
2005-06-10 09:55:00,25.47,25.48,25.44,25.45,432000.0,17.7203,17.7272,17.6994,17.7063,432000.0
2005-06-10 10:00:00,25.45,25.47,25.44,25.45,710800.0,17.7063,17.7203,17.6994,17.7063,710800.0
2005-06-10 10:05:00,25.45,25.46,25.41,25.43,654400.0,17.7063,17.7133,17.6785,17.6924,654400.0
2005-06-10 10:10:00,25.42,25.44,25.4,25.42,454800.0,17.6855,17.6994,17.6716,17.6855,454800.0
2005-06-10 10:15:00,25.42,25.44,25.4,25.4,383700.0,17.6855,17.6994,17.6716,17.6716,383700.0
2005-06-10 10:20:00,25.4,25.46,25.39,25.43,795800.0,17.6716,17.7133,17.6646,17.6924,795800.0
2005-06-10 10:25:00,25.45,25.46,25.41,25.42,540800.0,17.7063,17.7133,17.6785,17.6855,540800.0
2005-06-10 10:30:00,25.42,25.44,25.41,25.43,443000.0,17.6855,17.6994,17.6785,17.6924,443000.0
2005-06-10 10:35:00,25.43,25.43,25.41,25.42,364600.0,17.6924,17.6924,17.6785,17.6855,364600.0
2005-06-10 10:40:00,25.42,25.44,25.4,25.4,668600.0,17.6855,17.6994,17.6716,17.6716,668600.0
2005-06-10 10:45:00,25.4,25.41,25.39,25.4,693300.0,17.6716,17.6785,17.6646,17.6716,693300.0
2005-06-10 10:50:00,25.4,25.42,25.4,25.4,385000.0,17.6716,17.6855,17.6716,17.6716,385000.0
2005-06-10 10:55:00,25.4,25.42,25.4,25.41,670900.0,17.6716,17.6855,17.6716,17.6785,670900.0
2005-06-10 11:00:00,25.41,25.43,25.4,25.4,419200.0,17.6785,17.6924,17.6716,17.6716,419200.0
2005-06-10 11:05:00,25.4,25.42,25.4,25.4,846700.0,17.6716,17.6855,17.6716,17.6716,846700.0
2005-06-10 11:10:00,25.4,25.41,25.38,25.39,734800.0,17.6716,17.6785,17.6576,17.6646,734800.0
2005-06-10 11:15:00,25.39,25.41,25.38,25.39,865500.0,17.6646,17.6785,17.6576,17.6646,865500.0
2005-06-10 11:20:00,25.4,25.41,25.38,25.4,579800.0,17.6716,17.6785,17.6576,17.6716,579800.0
2005-06-10 11:25:00,25.4,25.42,25.39,25.39,386200.0,17.6716,17.6855,17.6646,17.6646,386200.0
2005-06-10 11:30:00,25.39,25.41,25.39,25.4,302000.0,17.6646,17.6785,17.6646,17.6716,302000.0
2005-06-10 11:35:00,25.4,25.41,25.38,25.39,461900.0,17.6716,17.6785,17.6576,17.6646,461900.0
2005-06-10 11:40:00,25.39,25.43,25.39,25.41,572200.0,17.6646,17.6924,17.6646,17.6785,572200.0
2005-06-10 11:45:00,25.41,25.43,25.41,25.41,406300.0,17.6785,17.6924,17.6785,17.6785,406300.0
2005-06-10 11:50:00,25.41,25.43,25.4,25.43,679500.0,17.6785,17.6924,17.6716,17.6924,679500.0
2005-06-10 11:55:00,25.43,25.43,25.39,25.4,540100.0,17.6924,17.6924,17.6646,17.6716,540100.0
2005-06-10 12:00:00,25.4,25.41,25.39,25.4,271300.0,17.6716,17.6785,17.6646,17.6716,271300.0
2005-06-10 12:05:00,25.41,25.41,25.38,25.39,342700.0,17.6785,17.6785,17.6576,17.6646,342700.0
2005-06-10 12:10:00,25.39,25.41,25.39,25.4,380500.0,17.6646,17.6785,17.6646,17.6716,380500.0
2005-06-10 12:15:00,25.4,25.4,25.34,25.37,892900.0,17.6716,17.6716,17.6298,17.6507,892900.0
2005-06-10 12:20:00,25.37,25.39,25.37,25.39,286800.0,17.6507,17.6646,17.6507,17.6646,286800.0
2005-06-10 12:25:00,25.39,25.39,25.36,25.38,290600.0,17.6646,17.6646,17.6437,17.6576,290600.0
2005-06-10 12:30:00,25.38,25.4,25.38,25.4,239600.0,17.6576,17.6716,17.6576,17.6716,239600.0
2005-06-10 12:35:00,25.39,25.41,25.39,25.41,197600.0,17.6646,17.6785,17.6646,17.6785,197600.0
2005-06-10 12:40:00,25.41,25.41,25.38,25.39,242300.0,17.6785,17.6785,17.6576,17.6646,242300.0
2005-06-10 12:45:00,25.38,25.4,25.38,25.39,275800.0,17.6576,17.6716,17.6576,17.6646,275800.0
2005-06-10 12:50:00,25.4,25.42,25.38,25.41,445300.0,17.6716,17.6855,17.6576,17.6785,445300.0
2005-06-10 12:55:00,25.42,25.44,25.41,25.42,746800.0,17.6855,17.6994,17.6785,17.6855,746800.0
2005-06-10 13:00:00,25.42,25.43,25.41,25.42,534600.0,17.6855,17.6924,17.6785,17.6855,534600.0
2005-06-10 13:05:00,25.43,25.48,25.4,25.44,636200.0,17.6924,17.7272,17.6716,17.6994,636200.0
2005-06-10 13:10:00,25.45,25.48,25.44,25.45,261100.0,17.7063,17.7272,17.6994,17.7063,261100.0
2005-06-10 13:15:00,25.45,25.48,25.43,25.44,227100.0,17.7063,17.7272,17.6924,17.6994,227100.0
2005-06-10 13:20:00,25.43,25.47,25.43,25.43,219900.0,17.6924,17.7203,17.6924,17.6924,219900.0
2005-06-10 13:25:00,25.44,25.45,25.41,25.44,381300.0,17.6994,17.7063,17.6785,17.6994,381300.0
2005-06-10 13:30:00,25.44,25.47,25.43,25.45,361000.0,17.6994,17.7203,17.6924,17.7063,361000.0
2005-06-10 13:35:00,25.45,25.48,25.44,25.47,300100.0,17.7063,17.7272,17.6994,17.7203,300100.0
2005-06-10 13:40:00,25.47,25.49,25.45,25.46,292700.0,17.7203,17.7342,17.7063,17.7133,292700.0
2005-06-10 13:45:00,25.45,25.46,25.44,25.44,247800.0,17.7063,17.7133,17.6994,17.6994,247800.0
2005-06-10 13:50:00,25.44,25.48,25.43,25.44,372000.0,17.6994,17.7272,17.6924,17.6994,372000.0
2005-06-10 13:55:00,25.44,25.46,25.44,25.45,259800.0,17.6994,17.7133,17.6994,17.7063,259800.0
2005-06-10 14:00:00,25.45,25.47,25.45,25.47,426000.0,17.7063,17.7203,17.7063,17.7203,426000.0
2005-06-10 14:05:00,25.47,25.5,25.44,25.44,417400.0,17.7203,17.7411,17.6994,17.6994,417400.0
2005-06-10 14:10:00,25.44,25.48,25.44,25.46,221000.0,17.6994,17.7272,17.6994,17.7133,221000.0
2005-06-10 14:15:00,25.46,25.46,25.45,25.46,193200.0,17.7133,17.7133,17.7063,17.7133,193200.0
2005-06-10 14:20:00,25.46,25.49,25.45,25.45,93300.0,17.7133,17.7342,17.7063,17.7063,93300.0
2005-06-10 14:25:00,25.46,25.49,25.43,25.43,264600.0,17.7133,17.7342,17.6924,17.6924,264600.0
2005-06-10 14:30:00,25.43,25.46,25.42,25.43,164100.0,17.6924,17.7133,17.6855,17.6924,164100.0
2005-06-10 14:35:00,25.43,25.46,25.42,25.42,294300.0,17.6924,17.7133,17.6855,17.6855,294300.0
2005-06-10 14:40:00,25.43,25.46,25.42,25.43,414300.0,17.6924,17.7133,17.6855,17.6924,414300.0
2005-06-10 14:45:00,25.42,25.45,25.39,25.4,445900.0,17.6855,17.7063,17.6646,17.6716,445900.0
2005-06-10 14:50:00,25.39,25.41,25.38,25.4,356300.0,17.6646,17.6785,17.6576,17.6716,356300.0
2005-06-10 14:55:00,25.4,25.43,25.37,25.39,329100.0,17.6716,17.6924,17.6507,17.6646,329100.0
2005-06-10 15:00:00,25.39,25.45,25.39,25.41,625400.0,17.6646,17.7063,17.6646,17.6785,625400.0
2005-06-10 15:05:00,25.41,25.46,25.4,25.42,291300.0,17.6785,17.7133,17.6716,17.6855,291300.0
2005-06-10 15:10:00,25.42,25.45,25.42,25.42,265900.0,17.6855,17.7063,17.6855,17.6855,265900.0
2005-06-10 15:15:00,25.42,25.46,25.42,25.43,220600.0,17.6855,17.7133,17.6855,17.6924,220600.0
2005-06-10 15:20:00,25.43,25.44,25.42,25.42,178900.0,17.6924,17.6994,17.6855,17.6855,178900.0
2005-06-10 15:25:00,25.42,25.45,25.4,25.41,230500.0,17.6855,17.7063,17.6716,17.6785,230500.0
2005-06-10 15:30:00,25.41,25.43,25.4,25.41,325000.0,17.6785,17.6924,17.6716,17.6785,325000.0
2005-06-10 15:35:00,25.41,25.42,25.41,25.41,150800.0,17.6785,17.6855,17.6785,17.6785,150800.0
2005-06-10 15:40:00,25.42,25.44,25.38,25.38,599100.0,17.6855,17.6994,17.6576,17.6576,599100.0
2005-06-10 15:45:00,25.38,25.42,25.37,25.42,1021700.0,17.6576,17.6855,17.6507,17.6855,1021700.0
2005-06-10 15:50:00,25.41,25.45,25.39,25.4,957400.0,17.6785,17.7063,17.6646,17.6716,957400.0
2005-06-10 15:55:00,25.4,25.45,25.39,25.43,1011000.0,17.6716,17.7063,17.6646,17.6924,1011000.0
2005-06-13 09:30:00,25.35,25.39,25.34,25.38,1758300.0,17.6368,17.6646,17.6298,17.6576,1758300.0
2005-06-13 09:35:00,25.38,25.41,25.37,25.39,403700.0,17.6576,17.6785,17.6507,17.6646,403700.0
2005-06-13 09:40:00,25.38,25.42,25.37,25.41,448800.0,17.6576,17.6855,17.6507,17.6785,448800.0
2005-06-13 09:45:00,25.4,25.42,25.37,25.37,451900.0,17.6716,17.6855,17.6507,17.6507,451900.0
2005-06-13 09:50:00,25.38,25.38,25.35,25.37,305800.0,17.6576,17.6576,17.6368,17.6507,305800.0
2005-06-13 09:55:00,25.37,25.38,25.34,25.34,752100.0,17.6507,17.6576,17.6298,17.6298,752100.0
2005-06-13 10:00:00,25.35,25.35,25.3,25.31,978600.0,17.6368,17.6368,17.602,17.6089,978600.0
2005-06-13 10:05:00,25.31,25.33,25.26,25.27,1241700.0,17.6089,17.6229,17.5742,17.5811,1241700.0
2005-06-13 10:10:00,25.27,25.31,25.27,25.3,615800.0,17.5811,17.6089,17.5811,17.602,615800.0
2005-06-13 10:15:00,25.31,25.33,25.3,25.33,462200.0,17.6089,17.6229,17.602,17.6229,462200.0
2005-06-13 10:20:00,25.32,25.34,25.3,25.34,602300.0,17.6159,17.6298,17.602,17.6298,602300.0
2005-06-13 10:25:00,25.34,25.37,25.31,25.31,288600.0,17.6298,17.6507,17.6089,17.6089,288600.0
2005-06-13 10:30:00,25.31,25.4,25.31,25.39,981300.0,17.6089,17.6716,17.6089,17.6646,981300.0
2005-06-13 10:35:00,25.39,25.42,25.38,25.39,851900.0,17.6646,17.6855,17.6576,17.6646,851900.0
2005-06-13 10:40:00,25.39,25.42,25.38,25.41,651400.0,17.6646,17.6855,17.6576,17.6785,651400.0
2005-06-13 10:45:00,25.4,25.46,25.4,25.45,566800.0,17.6716,17.7133,17.6716,17.7063,566800.0
2005-06-13 10:50:00,25.45,25.45,25.4,25.41,579100.0,17.7063,17.7063,17.6716,17.6785,579100.0
2005-06-13 10:55:00,25.41,25.42,25.39,25.4,498300.0,17.6785,17.6855,17.6646,17.6716,498300.0
2005-06-13 11:00:00,25.4,25.41,25.38,25.4,340300.0,17.6716,17.6785,17.6576,17.6716,340300.0
2005-06-13 11:05:00,25.39,25.49,25.39,25.45,626400.0,17.6646,17.7342,17.6646,17.7063,626400.0
2005-06-13 11:10:00,25.45,25.47,25.44,25.46,331400.0,17.7063,17.7203,17.6994,17.7133,331400.0
2005-06-13 11:15:00,25.46,25.46,25.44,25.45,276700.0,17.7133,17.7133,17.6994,17.7063,276700.0
2005-06-13 11:20:00,25.44,25.46,25.44,25.45,359000.0,17.6994,17.7133,17.6994,17.7063,359000.0
2005-06-13 11:25:00,25.45,25.46,25.45,25.45,155100.0,17.7063,17.7133,17.7063,17.7063,155100.0
2005-06-13 11:30:00,25.45,25.46,25.45,25.46,173400.0,17.7063,17.7133,17.7063,17.7133,173400.0
2005-06-13 11:35:00,25.45,25.47,25.44,25.45,285300.0,17.7063,17.7203,17.6994,17.7063,285300.0
2005-06-13 11:40:00,25.45,25.46,25.42,25.43,373800.0,17.7063,17.7133,17.6855,17.6924,373800.0
2005-06-13 11:45:00,25.43,25.45,25.42,25.44,212000.0,17.6924,17.7063,17.6855,17.6994,212000.0
2005-06-13 11:50:00,25.44,25.49,25.44,25.45,118400.0,17.6994,17.7342,17.6994,17.7063,118400.0
2005-06-13 11:55:00,25.45,25.46,25.44,25.44,128700.0,17.7063,17.7133,17.6994,17.6994,128700.0
2005-06-13 12:00:00,25.45,25.46,25.44,25.44,231500.0,17.7063,17.7133,17.6994,17.6994,231500.0
2005-06-13 12:05:00,25.44,25.45,25.4,25.41,316600.0,17.6994,17.7063,17.6716,17.6785,316600.0
2005-06-13 12:10:00,25.42,25.42,25.38,25.38,264800.0,17.6855,17.6855,17.6576,17.6576,264800.0
2005-06-13 12:15:00,25.38,25.4,25.36,25.38,498900.0,17.6576,17.6716,17.6437,17.6576,498900.0
2005-06-13 12:20:00,25.39,25.4,25.38,25.39,195300.0,17.6646,17.6716,17.6576,17.6646,195300.0
2005-06-13 12:25:00,25.39,25.41,25.39,25.41,258500.0,17.6646,17.6785,17.6646,17.6785,258500.0
2005-06-13 12:30:00,25.41,25.41,25.4,25.41,110200.0,17.6785,17.6785,17.6716,17.6785,110200.0
2005-06-13 12:35:00,25.41,25.41,25.4,25.4,105800.0,17.6785,17.6785,17.6716,17.6716,105800.0
2005-06-13 12:40:00,25.4,25.41,25.37,25.4,350100.0,17.6716,17.6785,17.6507,17.6716,350100.0
2005-06-13 12:45:00,25.4,25.42,25.4,25.4,87700.0,17.6716,17.6855,17.6716,17.6716,87700.0
2005-06-13 12:50:00,25.41,25.43,25.37,25.41,709500.0,17.6785,17.6924,17.6507,17.6785,709500.0
2005-06-13 12:55:00,25.41,25.43,25.4,25.4,226000.0,17.6785,17.6924,17.6716,17.6716,226000.0
2005-06-13 13:00:00,25.4,25.41,25.4,25.4,138200.0,17.6716,17.6785,17.6716,17.6716,138200.0
2005-06-13 13:05:00,25.4,25.43,25.4,25.4,258300.0,17.6716,17.6924,17.6716,17.6716,258300.0
2005-06-13 13:10:00,25.4,25.41,25.36,25.4,1086400.0,17.6716,17.6785,17.6437,17.6716,1086400.0
2005-06-13 13:15:00,25.41,25.44,25.39,25.41,796400.0,17.6785,17.6994,17.6646,17.6785,796400.0
2005-06-13 13:20:00,25.41,25.42,25.4,25.41,174900.0,17.6785,17.6855,17.6716,17.6785,174900.0
2005-06-13 13:25:00,25.42,25.42,25.4,25.4,199900.0,17.6855,17.6855,17.6716,17.6716,199900.0
2005-06-13 13:30:00,25.41,25.41,25.39,25.39,488000.0,17.6785,17.6785,17.6646,17.6646,488000.0
2005-06-13 13:35:00,25.4,25.42,25.39,25.39,163800.0,17.6716,17.6855,17.6646,17.6646,163800.0
2005-06-13 13:40:00,25.4,25.4,25.39,25.39,120200.0,17.6716,17.6716,17.6646,17.6646,120200.0
2005-06-13 13:45:00,25.4,25.4,25.38,25.38,157600.0,17.6716,17.6716,17.6576,17.6576,157600.0
2005-06-13 13:50:00,25.38,25.4,25.36,25.36,442000.0,17.6576,17.6716,17.6437,17.6437,442000.0
2005-06-13 13:55:00,25.37,25.37,25.32,25.35,1053200.0,17.6507,17.6507,17.6159,17.6368,1053200.0
2005-06-13 14:00:00,25.36,25.4,25.36,25.37,784200.0,17.6437,17.6716,17.6437,17.6507,784200.0
2005-06-13 14:05:00,25.38,25.45,25.37,25.4,888600.0,17.6576,17.7063,17.6507,17.6716,888600.0
2005-06-13 14:10:00,25.4,25.42,25.36,25.37,512300.0,17.6716,17.6855,17.6437,17.6507,512300.0
2005-06-13 14:15:00,25.37,25.39,25.36,25.37,282400.0,17.6507,17.6646,17.6437,17.6507,282400.0
2005-06-13 14:20:00,25.36,25.39,25.17,25.38,497700.0,17.6437,17.6646,17.5115,17.6576,497700.0
2005-06-13 14:25:00,25.39,25.39,25.37,25.38,312200.0,17.6646,17.6646,17.6507,17.6576,312200.0
2005-06-13 14:30:00,25.39,25.4,25.35,25.37,1068500.0,17.6646,17.6716,17.6368,17.6507,1068500.0
2005-06-13 14:35:00,25.36,25.41,25.36,25.39,427400.0,17.6437,17.6785,17.6437,17.6646,427400.0
2005-06-13 14:40:00,25.4,25.41,25.38,25.39,270100.0,17.6716,17.6785,17.6576,17.6646,270100.0
2005-06-13 14:45:00,25.39,25.4,25.37,25.38,213000.0,17.6646,17.6716,17.6507,17.6576,213000.0
2005-06-13 14:50:00,25.37,25.4,25.37,25.39,388900.0,17.6507,17.6716,17.6507,17.6646,388900.0
2005-06-13 14:55:00,25.4,25.41,25.37,25.37,339100.0,17.6716,17.6785,17.6507,17.6507,339100.0
2005-06-13 15:00:00,25.38,25.41,25.35,25.38,415700.0,17.6576,17.6785,17.6368,17.6576,415700.0
2005-06-13 15:05:00,25.37,25.38,25.35,25.36,551900.0,17.6507,17.6576,17.6368,17.6437,551900.0
2005-06-13 15:10:00,25.36,25.38,25.36,25.38,238200.0,17.6437,17.6576,17.6437,17.6576,238200.0
2005-06-13 15:15:00,25.38,25.39,25.32,25.33,716100.0,17.6576,17.6646,17.6159,17.6229,716100.0
2005-06-13 15:20:00,25.32,25.36,25.32,25.35,362600.0,17.6159,17.6437,17.6159,17.6368,362600.0
2005-06-13 15:25:00,25.36,25.36,25.33,25.34,412200.0,17.6437,17.6437,17.6229,17.6298,412200.0
2005-06-13 15:30:00,25.34,25.34,25.31,25.33,386800.0,17.6298,17.6298,17.6089,17.6229,386800.0
2005-06-13 15:35:00,25.34,25.35,25.31,25.33,541300.0,17.6298,17.6368,17.6089,17.6229,541300.0
2005-06-13 15:40:00,25.33,25.38,25.31,25.35,1923500.0,17.6229,17.6576,17.6089,17.6368,1923500.0
2005-06-13 15:45:00,25.35,25.36,25.33,25.34,910400.0,17.6368,17.6437,17.6229,17.6298,910400.0
2005-06-13 15:50:00,25.34,25.36,25.31,25.32,964600.0,17.6298,17.6437,17.6089,17.6159,964600.0
2005-06-13 15:55:00,25.32,25.34,25.31,25.31,956700.0,17.6159,17.6298,17.6089,17.6089,956700.0
2005-06-14 09:30:00,25.28,25.36,25.27,25.35,3165500.0,17.5881,17.6437,17.5811,17.6368,3165500.0
2005-06-14 09:35:00,25.35,25.38,25.33,25.35,1106400.0,17.6368,17.6576,17.6229,17.6368,1106400.0
2005-06-14 09:40:00,25.35,25.43,25.35,25.41,1099900.0,17.6368,17.6924,17.6368,17.6785,1099900.0
2005-06-14 09:45:00,25.41,25.44,25.36,25.37,609500.0,17.6785,17.6994,17.6437,17.6507,609500.0
2005-06-14 09:50:00,25.36,25.41,25.35,25.37,664200.0,17.6437,17.6785,17.6368,17.6507,664200.0
2005-06-14 09:55:00,25.37,25.41,25.34,25.41,804000.0,17.6507,17.6785,17.6298,17.6785,804000.0
2005-06-14 10:00:00,25.41,25.41,25.38,25.39,511500.0,17.6785,17.6785,17.6576,17.6646,511500.0
2005-06-14 10:05:00,25.39,25.41,25.35,25.36,620200.0,17.6646,17.6785,17.6368,17.6437,620200.0
2005-06-14 10:10:00,25.37,25.42,25.36,25.4,665800.0,17.6507,17.6855,17.6437,17.6716,665800.0
2005-06-14 10:15:00,25.41,25.41,25.36,25.36,326400.0,17.6785,17.6785,17.6437,17.6437,326400.0
2005-06-14 10:20:00,25.37,25.37,25.34,25.36,960500.0,17.6507,17.6507,17.6298,17.6437,960500.0
2005-06-14 10:25:00,25.35,25.4,25.34,25.35,671600.0,17.6368,17.6716,17.6298,17.6368,671600.0
2005-06-14 10:30:00,25.36,25.4,25.32,25.33,843200.0,17.6437,17.6716,17.6159,17.6229,843200.0
2005-06-14 10:35:00,25.33,25.36,25.33,25.35,426200.0,17.6229,17.6437,17.6229,17.6368,426200.0
2005-06-14 10:40:00,25.34,25.35,25.3,25.32,394800.0,17.6298,17.6368,17.602,17.6159,394800.0
2005-06-14 10:45:00,25.31,25.32,25.29,25.31,620700.0,17.6089,17.6159,17.595,17.6089,620700.0
2005-06-14 10:50:00,25.3,25.33,25.3,25.31,541200.0,17.602,17.6229,17.602,17.6089,541200.0
2005-06-14 10:55:00,25.32,25.34,25.31,25.33,898000.0,17.6159,17.6298,17.6089,17.6229,898000.0
2005-06-14 11:00:00,25.34,25.34,25.32,25.32,246300.0,17.6298,17.6298,17.6159,17.6159,246300.0
2005-06-14 11:05:00,25.32,25.35,25.32,25.34,496500.0,17.6159,17.6368,17.6159,17.6298,496500.0
2005-06-14 11:10:00,25.34,25.41,25.32,25.32,399100.0,17.6298,17.6785,17.6159,17.6159,399100.0
2005-06-14 11:15:00,25.33,25.34,25.32,25.34,437700.0,17.6229,17.6298,17.6159,17.6298,437700.0
2005-06-14 11:20:00,25.34,25.35,25.33,25.34,212600.0,17.6298,17.6368,17.6229,17.6298,212600.0
2005-06-14 11:25:00,25.34,25.34,25.31,25.31,413600.0,17.6298,17.6298,17.6089,17.6089,413600.0
2005-06-14 11:30:00,25.32,25.32,25.29,25.31,820500.0,17.6159,17.6159,17.595,17.6089,820500.0
2005-06-14 11:35:00,25.32,25.35,25.31,25.31,828800.0,17.6159,17.6368,17.6089,17.6089,828800.0
2005-06-14 11:40:00,25.31,25.35,25.3,25.31,357000.0,17.6089,17.6368,17.602,17.6089,357000.0
2005-06-14 11:45:00,25.31,25.35,25.3,25.3,544300.0,17.6089,17.6368,17.602,17.602,544300.0
2005-06-14 11:50:00,25.3,25.31,25.3,25.3,189300.0,17.602,17.6089,17.602,17.602,189300.0
2005-06-14 11:55:00,25.3,25.32,25.3,25.31,209700.0,17.602,17.6159,17.602,17.6089,209700.0
2005-06-14 12:00:00,25.31,25.32,25.3,25.3,201200.0,17.6089,17.6159,17.602,17.602,201200.0
2005-06-14 12:05:00,25.3,25.32,25.27,25.28,603400.0,17.602,17.6159,17.5811,17.5881,603400.0
2005-06-14 12:10:00,25.28,25.3,25.26,25.26,270900.0,17.5881,17.602,17.5742,17.5742,270900.0
2005-06-14 12:15:00,25.26,25.28,25.26,25.28,191000.0,17.5742,17.5881,17.5742,17.5881,191000.0
2005-06-14 12:20:00,25.27,25.3,25.24,25.25,1128700.0,17.5811,17.602,17.5602,17.5672,1128700.0
2005-06-14 12:25:00,25.25,25.28,25.24,25.27,714000.0,17.5672,17.5881,17.5602,17.5811,714000.0
2005-06-14 12:30:00,25.27,25.29,25.26,25.28,683500.0,17.5811,17.595,17.5742,17.5881,683500.0
2005-06-14 12:35:00,25.28,25.29,25.27,25.27,170400.0,17.5881,17.595,17.5811,17.5811,170400.0
2005-06-14 12:40:00,25.27,25.29,25.27,25.29,158000.0,17.5811,17.595,17.5811,17.595,158000.0
2005-06-14 12:45:00,25.29,25.3,25.28,25.3,252700.0,17.595,17.602,17.5881,17.602,252700.0
2005-06-14 12:50:00,25.3,25.31,25.3,25.3,87500.0,17.602,17.6089,17.602,17.602,87500.0
2005-06-14 12:55:00,25.3,25.31,25.3,25.3,75000.0,17.602,17.6089,17.602,17.602,75000.0
2005-06-14 13:00:00,25.31,25.31,25.27,25.28,398400.0,17.6089,17.6089,17.5811,17.5881,398400.0
2005-06-14 13:05:00,25.28,25.3,25.27,25.27,185200.0,17.5881,17.602,17.5811,17.5811,185200.0
2005-06-14 13:10:00,25.27,25.29,25.25,25.26,315100.0,17.5811,17.595,17.5672,17.5742,315100.0
2005-06-14 13:15:00,25.26,25.27,25.25,25.27,111400.0,17.5742,17.5811,17.5672,17.5811,111400.0
2005-06-14 13:20:00,25.27,25.28,25.26,25.28,348600.0,17.5811,17.5881,17.5742,17.5881,348600.0
2005-06-14 13:25:00,25.27,25.31,25.27,25.31,515900.0,17.5811,17.6089,17.5811,17.6089,515900.0
2005-06-14 13:30:00,25.31,25.32,25.3,25.31,325000.0,17.6089,17.6159,17.602,17.6089,325000.0
2005-06-14 13:35:00,25.31,25.31,25.3,25.31,62800.0,17.6089,17.6089,17.602,17.6089,62800.0
2005-06-14 13:40:00,25.31,25.33,25.3,25.33,403900.0,17.6089,17.6229,17.602,17.6229,403900.0
2005-06-14 13:45:00,25.33,25.38,25.33,25.36,765100.0,17.6229,17.6576,17.6229,17.6437,765100.0
2005-06-14 13:50:00,25.36,25.36,25.34,25.35,395700.0,17.6437,17.6437,17.6298,17.6368,395700.0
2005-06-14 13:55:00,25.35,25.39,25.34,25.39,710900.0,17.6368,17.6646,17.6298,17.6646,710900.0
2005-06-14 14:00:00,25.39,25.4,25.38,25.38,663200.0,17.6646,17.6716,17.6576,17.6576,663200.0
2005-06-14 14:05:00,25.37,25.38,25.36,25.37,246300.0,17.6507,17.6576,17.6437,17.6507,246300.0
2005-06-14 14:10:00,25.37,25.38,25.32,25.34,655900.0,17.6507,17.6576,17.6159,17.6298,655900.0
2005-06-14 14:15:00,25.34,25.35,25.33,25.34,228600.0,17.6298,17.6368,17.6229,17.6298,228600.0
2005-06-14 14:20:00,25.35,25.35,25.33,25.33,579200.0,17.6368,17.6368,17.6229,17.6229,579200.0
2005-06-14 14:25:00,25.33,25.34,25.27,25.3,653700.0,17.6229,17.6298,17.5811,17.602,653700.0
2005-06-14 14:30:00,25.29,25.31,25.27,25.29,595500.0,17.595,17.6089,17.5811,17.595,595500.0
2005-06-14 14:35:00,25.3,25.31,25.28,25.3,322900.0,17.602,17.6089,17.5881,17.602,322900.0
2005-06-14 14:40:00,25.29,25.3,25.27,25.28,209300.0,17.595,17.602,17.5811,17.5881,209300.0
2005-06-14 14:45:00,25.28,25.28,25.26,25.27,496500.0,17.5881,17.5881,17.5742,17.5811,496500.0
2005-06-14 14:50:00,25.27,25.27,25.25,25.26,575400.0,17.5811,17.5811,17.5672,17.5742,575400.0
2005-06-14 14:55:00,25.26,25.29,25.26,25.29,1377200.0,17.5742,17.595,17.5742,17.595,1377200.0
2005-06-14 15:00:00,25.29,25.3,25.28,25.29,164100.0,17.595,17.602,17.5881,17.595,164100.0
2005-06-14 15:05:00,25.28,25.33,25.28,25.31,461200.0,17.5881,17.6229,17.5881,17.6089,461200.0
2005-06-14 15:10:00,25.31,25.32,25.3,25.31,257100.0,17.6089,17.6159,17.602,17.6089,257100.0
2005-06-14 15:15:00,25.3,25.33,25.3,25.32,329800.0,17.602,17.6229,17.602,17.6159,329800.0
2005-06-14 15:20:00,25.33,25.34,25.32,25.33,274000.0,17.6229,17.6298,17.6159,17.6229,274000.0
2005-06-14 15:25:00,25.32,25.34,25.31,25.31,313100.0,17.6159,17.6298,17.6089,17.6089,313100.0
2005-06-14 15:30:00,25.32,25.32,25.27,25.28,546200.0,17.6159,17.6159,17.5811,17.5881,546200.0
2005-06-14 15:35:00,25.27,25.29,25.27,25.28,349500.0,17.5811,17.595,17.5811,17.5881,349500.0
2005-06-14 15:40:00,25.28,25.31,25.28,25.28,425100.0,17.5881,17.6089,17.5881,17.5881,425100.0
2005-06-14 15:45:00,25.28,25.31,25.28,25.31,1014400.0,17.5881,17.6089,17.5881,17.6089,1014400.0
2005-06-14 15:50:00,25.3,25.32,25.29,25.31,942200.0,17.602,17.6159,17.595,17.6089,942200.0
2005-06-14 15:55:00,25.31,25.37,25.31,25.36,1289800.0,17.6089,17.6507,17.6089,17.6437,1289800.0
2005-06-15 09:30:00,25.4,25.42,25.36,25.37,1772600.0,17.6716,17.6855,17.6437,17.6507,1772600.0
2005-06-15 09:35:00,25.37,25.41,25.36,25.36,521900.0,17.6507,17.6785,17.6437,17.6437,521900.0
2005-06-15 09:40:00,25.37,25.38,25.35,25.36,467200.0,17.6507,17.6576,17.6368,17.6437,467200.0
2005-06-15 09:45:00,25.36,25.37,25.32,25.35,590200.0,17.6437,17.6507,17.6159,17.6368,590200.0
2005-06-15 09:50:00,25.35,25.36,25.34,25.35,1863600.0,17.6368,17.6437,17.6298,17.6368,1863600.0
2005-06-15 09:55:00,25.35,25.35,25.32,25.34,528200.0,17.6368,17.6368,17.6159,17.6298,528200.0
2005-06-15 10:00:00,25.33,25.35,25.33,25.34,430100.0,17.6229,17.6368,17.6229,17.6298,430100.0
2005-06-15 10:05:00,25.34,25.34,25.29,25.31,1079200.0,17.6298,17.6298,17.595,17.6089,1079200.0
2005-06-15 10:10:00,25.31,25.33,25.3,25.32,728400.0,17.6089,17.6229,17.602,17.6159,728400.0
2005-06-15 10:15:00,25.32,25.32,25.29,25.3,721200.0,17.6159,17.6159,17.595,17.602,721200.0
2005-06-15 10:20:00,25.3,25.31,25.29,25.3,330100.0,17.602,17.6089,17.595,17.602,330100.0
2005-06-15 10:25:00,25.3,25.31,25.25,25.31,793900.0,17.602,17.6089,17.5672,17.6089,793900.0
2005-06-15 10:30:00,25.31,25.31,25.24,25.27,1836500.0,17.6089,17.6089,17.5602,17.5811,1836500.0
2005-06-15 10:35:00,25.27,25.27,25.25,25.26,582500.0,17.5811,17.5811,17.5672,17.5742,582500.0
2005-06-15 10:40:00,25.26,25.3,25.26,25.26,770300.0,17.5742,17.602,17.5742,17.5742,770300.0
2005-06-15 10:45:00,25.26,25.27,25.21,25.25,816600.0,17.5742,17.5811,17.5394,17.5672,816600.0
2005-06-15 10:50:00,25.25,25.26,25.23,25.23,669700.0,17.5672,17.5742,17.5533,17.5533,669700.0
2005-06-15 10:55:00,25.24,25.25,25.22,25.24,497800.0,17.5602,17.5672,17.5463,17.5602,497800.0
2005-06-15 11:00:00,25.24,25.25,25.23,25.24,417900.0,17.5602,17.5672,17.5533,17.5602,417900.0
2005-06-15 11:05:00,25.25,25.26,25.23,25.25,445700.0,17.5672,17.5742,17.5533,17.5672,445700.0
2005-06-15 11:10:00,25.25,25.26,25.23,25.25,347300.0,17.5672,17.5742,17.5533,17.5672,347300.0
2005-06-15 11:15:00,25.26,25.28,25.25,25.26,440100.0,17.5742,17.5881,17.5672,17.5742,440100.0
2005-06-15 11:20:00,25.26,25.28,25.25,25.26,342300.0,17.5742,17.5881,17.5672,17.5742,342300.0
2005-06-15 11:25:00,25.26,25.26,25.24,25.26,283900.0,17.5742,17.5742,17.5602,17.5742,283900.0
2005-06-15 11:30:00,25.26,25.26,25.22,25.23,697100.0,17.5742,17.5742,17.5463,17.5533,697100.0
2005-06-15 11:35:00,25.22,25.25,25.22,25.25,676300.0,17.5463,17.5672,17.5463,17.5672,676300.0
2005-06-15 11:40:00,25.25,25.27,25.25,25.25,320700.0,17.5672,17.5811,17.5672,17.5672,320700.0
2005-06-15 11:45:00,25.25,25.25,25.2,25.2,698600.0,17.5672,17.5672,17.5324,17.5324,698600.0
2005-06-15 11:50:00,25.2,25.21,25.17,25.18,1044200.0,17.5324,17.5394,17.5115,17.5185,1044200.0
2005-06-15 11:55:00,25.18,25.19,25.16,25.17,506100.0,17.5185,17.5255,17.5046,17.5115,506100.0
2005-06-15 12:00:00,25.17,25.18,25.16,25.16,694000.0,17.5115,17.5185,17.5046,17.5046,694000.0
2005-06-15 12:05:00,25.16,25.16,25.15,25.15,418500.0,17.5046,17.5046,17.4976,17.4976,418500.0
2005-06-15 12:10:00,25.15,25.16,25.14,25.14,226800.0,17.4976,17.5046,17.4907,17.4907,226800.0
2005-06-15 12:15:00,25.14,25.15,25.12,25.14,612100.0,17.4907,17.4976,17.4768,17.4907,612100.0
2005-06-15 12:20:00,25.13,25.16,25.13,25.15,446200.0,17.4837,17.5046,17.4837,17.4976,446200.0
2005-06-15 12:25:00,25.16,25.16,25.13,25.14,437300.0,17.5046,17.5046,17.4837,17.4907,437300.0
2005-06-15 12:30:00,25.14,25.18,25.13,25.17,394300.0,17.4907,17.5185,17.4837,17.5115,394300.0
2005-06-15 12:35:00,25.17,25.18,25.15,25.16,121600.0,17.5115,17.5185,17.4976,17.5046,121600.0
2005-06-15 12:40:00,25.16,25.16,25.13,25.15,860100.0,17.5046,17.5046,17.4837,17.4976,860100.0
2005-06-15 12:45:00,25.15,25.16,25.13,25.14,478800.0,17.4976,17.5046,17.4837,17.4907,478800.0
2005-06-15 12:50:00,25.14,25.15,25.11,25.12,272200.0,17.4907,17.4976,17.4698,17.4768,272200.0
2005-06-15 12:55:00,25.12,25.16,25.12,25.15,548200.0,17.4768,17.5046,17.4768,17.4976,548200.0
2005-06-15 13:00:00,25.15,25.16,25.15,25.16,73900.0,17.4976,17.5046,17.4976,17.5046,73900.0
2005-06-15 13:05:00,25.15,25.2,25.15,25.19,446500.0,17.4976,17.5324,17.4976,17.5255,446500.0
2005-06-15 13:10:00,25.19,25.19,25.16,25.19,420100.0,17.5255,17.5255,17.5046,17.5255,420100.0
2005-06-15 13:15:00,25.19,25.21,25.18,25.21,506900.0,17.5255,17.5394,17.5185,17.5394,506900.0
2005-06-15 13:20:00,25.2,25.21,25.17,25.17,218800.0,17.5324,17.5394,17.5115,17.5115,218800.0
2005-06-15 13:25:00,25.17,25.18,25.15,25.18,616500.0,17.5115,17.5185,17.4976,17.5185,616500.0
2005-06-15 13:30:00,25.17,25.18,25.15,25.15,192600.0,17.5115,17.5185,17.4976,17.4976,192600.0
2005-06-15 13:35:00,25.16,25.18,25.14,25.16,756200.0,17.5046,17.5185,17.4907,17.5046,756200.0
2005-06-15 13:40:00,25.15,25.16,25.12,25.14,725700.0,17.4976,17.5046,17.4768,17.4907,725700.0
2005-06-15 13:45:00,25.14,25.16,25.13,25.16,205300.0,17.4907,17.5046,17.4837,17.5046,205300.0
2005-06-15 13:50:00,25.16,25.17,25.15,25.16,342400.0,17.5046,17.5115,17.4976,17.5046,342400.0
2005-06-15 13:55:00,25.16,25.18,25.15,25.15,399400.0,17.5046,17.5185,17.4976,17.4976,399400.0
2005-06-15 14:00:00,25.15,25.18,25.15,25.16,426200.0,17.4976,17.5185,17.4976,17.5046,426200.0
2005-06-15 14:05:00,25.16,25.2,25.14,25.14,210500.0,17.5046,17.5324,17.4907,17.4907,210500.0
2005-06-15 14:10:00,25.14,25.15,25.13,25.14,151500.0,17.4907,17.4976,17.4837,17.4907,151500.0
2005-06-15 14:15:00,25.13,25.2,25.13,25.2,905300.0,17.4837,17.5324,17.4837,17.5324,905300.0
2005-06-15 14:20:00,25.2,25.21,25.15,25.17,516600.0,17.5324,17.5394,17.4976,17.5115,516600.0
2005-06-15 14:25:00,25.16,25.18,25.15,25.15,591200.0,17.5046,17.5185,17.4976,17.4976,591200.0
2005-06-15 14:30:00,25.16,25.17,25.14,25.14,507900.0,17.5046,17.5115,17.4907,17.4907,507900.0
2005-06-15 14:35:00,25.14,25.2,25.14,25.18,959900.0,17.4907,17.5324,17.4907,17.5185,959900.0
2005-06-15 14:40:00,25.19,25.2,25.18,25.18,500100.0,17.5255,17.5324,17.5185,17.5185,500100.0
2005-06-15 14:45:00,25.18,25.22,25.17,25.2,508500.0,17.5185,17.5463,17.5115,17.5324,508500.0
2005-06-15 14:50:00,25.2,25.23,25.19,25.19,491200.0,17.5324,17.5533,17.5255,17.5255,491200.0
2005-06-15 14:55:00,25.19,25.2,25.18,25.19,418900.0,17.5255,17.5324,17.5185,17.5255,418900.0
2005-06-15 15:00:00,25.18,25.2,25.15,25.15,610900.0,17.5185,17.5324,17.4976,17.4976,610900.0
2005-06-15 15:05:00,25.15,25.15,25.12,25.12,667900.0,17.4976,17.4976,17.4768,17.4768,667900.0
2005-06-15 15:10:00,25.12,25.15,25.12,25.14,350200.0,17.4768,17.4976,17.4768,17.4907,350200.0
2005-06-15 15:15:00,25.14,25.15,25.13,25.13,205100.0,17.4907,17.4976,17.4837,17.4837,205100.0
2005-06-15 15:20:00,25.13,25.18,25.12,25.17,1182600.0,17.4837,17.5185,17.4768,17.5115,1182600.0
2005-06-15 15:25:00,25.16,25.2,25.16,25.19,669300.0,17.5046,17.5324,17.5046,17.5255,669300.0
2005-06-15 15:30:00,25.19,25.24,25.18,25.23,1247900.0,17.5255,17.5602,17.5185,17.5533,1247900.0
2005-06-15 15:35:00,25.22,25.23,25.18,25.22,826700.0,17.5463,17.5533,17.5185,17.5463,826700.0
2005-06-15 15:40:00,25.22,25.27,25.21,25.26,959900.0,17.5463,17.5811,17.5394,17.5742,959900.0
2005-06-15 15:45:00,25.26,25.27,25.22,25.23,907800.0,17.5742,17.5811,17.5463,17.5533,907800.0
2005-06-15 15:50:00,25.24,25.24,25.18,25.22,1316600.0,17.5602,17.5602,17.5185,17.5463,1316600.0
2005-06-15 15:55:00,25.22,25.28,25.21,25.27,1503800.0,17.5463,17.5881,17.5394,17.5811,1503800.0
2005-06-16 09:30:00,25.2,25.23,25.12,25.15,1860300.0,17.5324,17.5533,17.4768,17.4976,1860300.0
2005-06-16 09:35:00,25.16,25.21,25.16,25.18,802200.0,17.5046,17.5394,17.5046,17.5185,802200.0
2005-06-16 09:40:00,25.17,25.2,25.17,25.18,758300.0,17.5115,17.5324,17.5115,17.5185,758300.0
2005-06-16 09:45:00,25.17,25.19,25.15,25.16,1317100.0,17.5115,17.5255,17.4976,17.5046,1317100.0
2005-06-16 09:50:00,25.16,25.16,25.13,25.14,889900.0,17.5046,17.5046,17.4837,17.4907,889900.0
2005-06-16 09:55:00,25.13,25.16,25.13,25.13,918800.0,17.4837,17.5046,17.4837,17.4837,918800.0
2005-06-16 10:00:00,25.13,25.17,25.13,25.15,524800.0,17.4837,17.5115,17.4837,17.4976,524800.0
2005-06-16 10:05:00,25.15,25.16,25.13,25.15,660900.0,17.4976,17.5046,17.4837,17.4976,660900.0
2005-06-16 10:10:00,25.15,25.16,25.07,25.09,2010000.0,17.4976,17.5046,17.442,17.4559,2010000.0
2005-06-16 10:15:00,25.08,25.12,25.05,25.05,2089400.0,17.4489,17.4768,17.4281,17.4281,2089400.0
2005-06-16 10:20:00,25.06,25.12,25.04,25.07,1754900.0,17.435,17.4768,17.4211,17.442,1754900.0
2005-06-16 10:25:00,25.07,25.12,25.05,25.1,1118900.0,17.442,17.4768,17.4281,17.4628,1118900.0
2005-06-16 10:30:00,25.11,25.11,25.06,25.1,1043300.0,17.4698,17.4698,17.435,17.4628,1043300.0
2005-06-16 10:35:00,25.09,25.1,25.06,25.08,652700.0,17.4559,17.4628,17.435,17.4489,652700.0
2005-06-16 10:40:00,25.07,25.11,25.07,25.1,899300.0,17.442,17.4698,17.442,17.4628,899300.0
2005-06-16 10:45:00,25.09,25.14,25.09,25.12,1297300.0,17.4559,17.4907,17.4559,17.4768,1297300.0
2005-06-16 10:50:00,25.12,25.12,25.08,25.09,833200.0,17.4768,17.4768,17.4489,17.4559,833200.0
2005-06-16 10:55:00,25.08,25.11,25.08,25.1,727100.0,17.4489,17.4698,17.4489,17.4628,727100.0
2005-06-16 11:00:00,25.11,25.13,25.1,25.12,457300.0,17.4698,17.4837,17.4628,17.4768,457300.0
2005-06-16 11:05:00,25.12,25.14,25.09,25.11,600600.0,17.4768,17.4907,17.4559,17.4698,600600.0
2005-06-16 11:10:00,25.1,25.11,25.08,25.11,748000.0,17.4628,17.4698,17.4489,17.4698,748000.0
2005-06-16 11:15:00,25.1,25.12,25.09,25.09,492900.0,17.4628,17.4768,17.4559,17.4559,492900.0
2005-06-16 11:20:00,25.09,25.12,25.09,25.11,644300.0,17.4559,17.4768,17.4559,17.4698,644300.0
2005-06-16 11:25:00,25.11,25.11,25.09,25.1,489300.0,17.4698,17.4698,17.4559,17.4628,489300.0
2005-06-16 11:30:00,25.1,25.12,25.09,25.1,353800.0,17.4628,17.4768,17.4559,17.4628,353800.0
2005-06-16 11:35:00,25.11,25.11,25.1,25.11,350200.0,17.4698,17.4698,17.4628,17.4698,350200.0
2005-06-16 11:40:00,25.1,25.11,25.08,25.1,722100.0,17.4628,17.4698,17.4489,17.4628,722100.0
2005-06-16 11:45:00,25.1,25.11,25.09,25.09,1199900.0,17.4628,17.4698,17.4559,17.4559,1199900.0
2005-06-16 11:50:00,25.1,25.11,25.09,25.11,327500.0,17.4628,17.4698,17.4559,17.4698,327500.0
2005-06-16 11:55:00,25.1,25.13,25.1,25.13,280800.0,17.4628,17.4837,17.4628,17.4837,280800.0
2005-06-16 12:00:00,25.12,25.15,25.08,25.11,841400.0,17.4768,17.4976,17.4489,17.4698,841400.0
2005-06-16 12:05:00,25.11,25.12,25.1,25.11,193300.0,17.4698,17.4768,17.4628,17.4698,193300.0
2005-06-16 12:10:00,25.1,25.11,25.06,25.07,1220700.0,17.4628,17.4698,17.435,17.442,1220700.0
2005-06-16 12:15:00,25.07,25.08,25.05,25.07,868900.0,17.442,17.4489,17.4281,17.442,868900.0
2005-06-16 12:20:00,25.06,25.1,25.05,25.08,2331000.0,17.435,17.4628,17.4281,17.4489,2331000.0
2005-06-16 12:25:00,25.07,25.08,25.06,25.08,570900.0,17.442,17.4489,17.435,17.4489,570900.0
2005-06-16 12:30:00,25.07,25.08,25.06,25.07,518300.0,17.442,17.4489,17.435,17.442,518300.0
2005-06-16 12:35:00,25.07,25.1,25.07,25.09,579100.0,17.442,17.4628,17.442,17.4559,579100.0
2005-06-16 12:40:00,25.09,25.1,25.07,25.07,371300.0,17.4559,17.4628,17.442,17.442,371300.0
2005-06-16 12:45:00,25.07,25.07,25.06,25.06,239700.0,17.442,17.442,17.435,17.435,239700.0
2005-06-16 12:50:00,25.06,25.07,25.06,25.07,85500.0,17.435,17.442,17.435,17.442,85500.0
2005-06-16 12:55:00,25.07,25.07,25.06,25.06,243300.0,17.442,17.442,17.435,17.435,243300.0
2005-06-16 13:00:00,25.06,25.07,25.04,25.06,993100.0,17.435,17.442,17.4211,17.435,993100.0
2005-06-16 13:05:00,25.06,25.07,25.05,25.06,354800.0,17.435,17.442,17.4281,17.435,354800.0
2005-06-16 13:10:00,25.05,25.06,25.05,25.06,80000.0,17.4281,17.435,17.4281,17.435,80000.0
2005-06-16 13:15:00,25.05,25.07,25.05,25.06,253900.0,17.4281,17.442,17.4281,17.435,253900.0
2005-06-16 13:20:00,25.06,25.08,25.06,25.07,279400.0,17.435,17.4489,17.435,17.442,279400.0
2005-06-16 13:25:00,25.06,25.1,25.05,25.06,586900.0,17.435,17.4628,17.4281,17.435,586900.0
2005-06-16 13:30:00,25.06,25.09,25.06,25.08,542200.0,17.435,17.4559,17.435,17.4489,542200.0
2005-06-16 13:35:00,25.07,25.08,25.06,25.06,374600.0,17.442,17.4489,17.435,17.435,374600.0
2005-06-16 13:40:00,25.06,25.06,25.05,25.06,187700.0,17.435,17.435,17.4281,17.435,187700.0
2005-06-16 13:45:00,25.06,25.07,25.05,25.05,238900.0,17.435,17.442,17.4281,17.4281,238900.0
2005-06-16 13:50:00,25.05,25.07,25.02,25.03,693100.0,17.4281,17.442,17.4072,17.4141,693100.0
2005-06-16 13:55:00,25.02,25.05,25.02,25.05,1613800.0,17.4072,17.4281,17.4072,17.4281,1613800.0
2005-06-16 14:00:00,25.05,25.05,25.02,25.04,572300.0,17.4281,17.4281,17.4072,17.4211,572300.0
2005-06-16 14:05:00,25.04,25.06,25.03,25.03,1258900.0,17.4211,17.435,17.4141,17.4141,1258900.0
2005-06-16 14:10:00,25.03,25.04,25.02,25.03,557200.0,17.4141,17.4211,17.4072,17.4141,557200.0
2005-06-16 14:15:00,25.03,25.05,24.97,24.98,2391700.0,17.4141,17.4281,17.3724,17.3793,2391700.0
2005-06-16 14:20:00,24.97,25.0,24.95,24.98,3208700.0,17.3724,17.3933,17.3585,17.3793,3208700.0
2005-06-16 14:25:00,24.98,25.0,24.98,24.99,1279000.0,17.3793,17.3933,17.3793,17.3863,1279000.0
2005-06-16 14:30:00,24.99,25.03,24.98,25.01,1222800.0,17.3863,17.4141,17.3793,17.4002,1222800.0
2005-06-16 14:35:00,25.01,25.02,24.99,25.0,386200.0,17.4002,17.4072,17.3863,17.3933,386200.0
2005-06-16 14:40:00,24.99,25.04,24.99,25.03,715500.0,17.3863,17.4211,17.3863,17.4141,715500.0
2005-06-16 14:45:00,25.02,25.04,24.99,25.01,1157200.0,17.4072,17.4211,17.3863,17.4002,1157200.0
2005-06-16 14:50:00,25.01,25.02,25.0,25.01,309300.0,17.4002,17.4072,17.3933,17.4002,309300.0
2005-06-16 14:55:00,25.01,25.02,25.0,25.02,423900.0,17.4002,17.4072,17.3933,17.4072,423900.0
2005-06-16 15:00:00,25.02,25.02,24.99,25.0,661600.0,17.4072,17.4072,17.3863,17.3933,661600.0
2005-06-16 15:05:00,25.0,25.01,24.99,25.01,646000.0,17.3933,17.4002,17.3863,17.4002,646000.0
2005-06-16 15:10:00,25.01,25.04,25.0,25.03,682700.0,17.4002,17.4211,17.3933,17.4141,682700.0
2005-06-16 15:15:00,25.03,25.05,25.02,25.03,396800.0,17.4141,17.4281,17.4072,17.4141,396800.0
2005-06-16 15:20:00,25.02,25.04,25.01,25.03,250900.0,17.4072,17.4211,17.4002,17.4141,250900.0
2005-06-16 15:25:00,25.03,25.07,25.03,25.05,760800.0,17.4141,17.442,17.4141,17.4281,760800.0
2005-06-16 15:30:00,25.05,25.11,25.0,25.08,1406500.0,17.4281,17.4698,17.3933,17.4489,1406500.0
2005-06-16 15:35:00,25.08,25.1,25.05,25.09,1170500.0,17.4489,17.4628,17.4281,17.4559,1170500.0
2005-06-16 15:40:00,25.09,25.1,25.06,25.06,684600.0,17.4559,17.4628,17.435,17.435,684600.0
2005-06-16 15:45:00,25.06,25.09,25.06,25.09,580100.0,17.435,17.4559,17.435,17.4559,580100.0
2005-06-16 15:50:00,25.08,25.1,25.06,25.07,980700.0,17.4489,17.4628,17.435,17.442,980700.0
2005-06-16 15:55:00,25.06,25.07,25.02,25.04,1450700.0,17.435,17.442,17.4072,17.4211,1450700.0
2005-06-17 09:30:00,25.28,25.29,25.15,25.15,38468200.0,17.5881,17.595,17.4976,17.4976,38468200.0
2005-06-17 09:35:00,25.15,25.18,25.13,25.14,918800.0,17.4976,17.5185,17.4837,17.4907,918800.0
2005-06-17 09:40:00,25.13,25.16,25.12,25.14,1267300.0,17.4837,17.5046,17.4768,17.4907,1267300.0
2005-06-17 09:45:00,25.15,25.18,25.14,25.16,1526800.0,17.4976,17.5185,17.4907,17.5046,1526800.0
2005-06-17 09:50:00,25.16,25.19,25.1,25.1,1167600.0,17.5046,17.5255,17.4628,17.4628,1167600.0
2005-06-17 09:55:00,25.11,25.15,25.07,25.11,1045900.0,17.4698,17.4976,17.442,17.4698,1045900.0
2005-06-17 10:00:00,25.1,25.12,25.06,25.08,480400.0,17.4628,17.4768,17.435,17.4489,480400.0
2005-06-17 10:05:00,25.08,25.08,25.05,25.05,1039200.0,17.4489,17.4489,17.4281,17.4281,1039200.0
2005-06-17 10:10:00,25.06,25.07,25.04,25.06,939600.0,17.435,17.442,17.4211,17.435,939600.0
2005-06-17 10:15:00,25.07,25.07,25.02,25.06,727600.0,17.442,17.442,17.4072,17.435,727600.0
2005-06-17 10:20:00,25.06,25.08,25.05,25.07,862300.0,17.435,17.4489,17.4281,17.442,862300.0
2005-06-17 10:25:00,25.06,25.08,25.06,25.07,343600.0,17.435,17.4489,17.435,17.442,343600.0
2005-06-17 10:30:00,25.07,25.12,25.06,25.1,819500.0,17.442,17.4768,17.435,17.4628,819500.0
2005-06-17 10:35:00,25.1,25.1,25.07,25.08,573800.0,17.4628,17.4628,17.442,17.4489,573800.0
2005-06-17 10:40:00,25.08,25.09,25.07,25.08,407600.0,17.4489,17.4559,17.442,17.4489,407600.0
2005-06-17 10:45:00,25.07,25.08,25.05,25.05,796800.0,17.442,17.4489,17.4281,17.4281,796800.0
2005-06-17 10:50:00,25.05,25.1,25.04,25.08,1006200.0,17.4281,17.4628,17.4211,17.4489,1006200.0
2005-06-17 10:55:00,25.08,25.1,25.04,25.06,808900.0,17.4489,17.4628,17.4211,17.435,808900.0
2005-06-17 11:00:00,25.27,25.27,25.03,25.03,486900.0,17.5811,17.5811,17.4141,17.4141,486900.0
2005-06-17 11:05:00,25.03,25.05,25.02,25.03,613000.0,17.4141,17.4281,17.4072,17.4141,613000.0
2005-06-17 11:10:00,25.02,25.05,25.0,25.02,576700.0,17.4072,17.4281,17.3933,17.4072,576700.0
2005-06-17 11:15:00,25.02,25.27,25.0,25.02,342300.0,17.4072,17.5811,17.3933,17.4072,342300.0
2005-06-17 11:20:00,25.01,25.03,24.99,25.02,1125300.0,17.4002,17.4141,17.3863,17.4072,1125300.0
2005-06-17 11:25:00,25.02,25.04,25.01,25.02,416900.0,17.4072,17.4211,17.4002,17.4072,416900.0
2005-06-17 11:30:00,25.01,25.03,25.01,25.03,426100.0,17.4002,17.4141,17.4002,17.4141,426100.0
2005-06-17 11:35:00,25.02,25.27,25.01,25.01,628000.0,17.4072,17.5811,17.4002,17.4002,628000.0
2005-06-17 11:40:00,25.02,25.03,25.01,25.02,242500.0,17.4072,17.4141,17.4002,17.4072,242500.0
2005-06-17 11:45:00,25.02,25.02,25.0,25.0,521800.0,17.4072,17.4072,17.3933,17.3933,521800.0
2005-06-17 11:50:00,25.0,25.02,24.99,25.01,524200.0,17.3933,17.4072,17.3863,17.4002,524200.0
2005-06-17 11:55:00,25.01,25.03,25.0,25.01,766300.0,17.4002,17.4141,17.3933,17.4002,766300.0
2005-06-17 12:00:00,25.01,25.02,25.0,25.01,254300.0,17.4002,17.4072,17.3933,17.4002,254300.0
2005-06-17 12:05:00,25.0,25.01,24.99,25.0,778800.0,17.3933,17.4002,17.3863,17.3933,778800.0
2005-06-17 12:10:00,24.99,25.01,24.99,25.01,160900.0,17.3863,17.4002,17.3863,17.4002,160900.0
2005-06-17 12:15:00,25.0,25.01,25.0,25.0,403800.0,17.3933,17.4002,17.3933,17.3933,403800.0
2005-06-17 12:20:00,25.0,25.01,24.98,24.99,202500.0,17.3933,17.4002,17.3793,17.3863,202500.0
2005-06-17 12:25:00,24.99,25.0,24.95,24.96,1332400.0,17.3863,17.3933,17.3585,17.3654,1332400.0
2005-06-17 12:30:00,24.97,24.99,24.96,24.98,423400.0,17.3724,17.3863,17.3654,17.3793,423400.0
2005-06-17 12:35:00,24.98,24.99,24.96,24.98,177800.0,17.3793,17.3863,17.3654,17.3793,177800.0
2005-06-17 12:40:00,24.98,24.99,24.97,24.97,128000.0,17.3793,17.3863,17.3724,17.3724,128000.0
2005-06-17 12:45:00,24.97,24.97,24.95,24.97,622400.0,17.3724,17.3724,17.3585,17.3724,622400.0
2005-06-17 12:50:00,24.97,24.99,24.95,24.97,637500.0,17.3724,17.3863,17.3585,17.3724,637500.0
2005-06-17 12:55:00,24.97,24.98,24.92,24.96,3260400.0,17.3724,17.3793,17.3376,17.3654,3260400.0
2005-06-17 13:00:00,24.96,25.15,24.95,24.97,1344800.0,17.3654,17.4976,17.3585,17.3724,1344800.0
2005-06-17 13:05:00,24.98,24.99,24.97,24.98,1006200.0,17.3793,17.3863,17.3724,17.3793,1006200.0
2005-06-17 13:10:00,24.98,25.04,24.98,25.02,1122900.0,17.3793,17.4211,17.3793,17.4072,1122900.0
2005-06-17 13:15:00,25.02,25.02,24.99,25.01,730300.0,17.4072,17.4072,17.3863,17.4002,730300.0
2005-06-17 13:20:00,25.0,25.03,25.0,25.0,471100.0,17.3933,17.4141,17.3933,17.3933,471100.0
2005-06-17 13:25:00,25.01,25.01,24.99,25.0,641900.0,17.4002,17.4002,17.3863,17.3933,641900.0
2005-06-17 13:30:00,25.01,25.01,24.99,25.01,380400.0,17.4002,17.4002,17.3863,17.4002,380400.0
2005-06-17 13:35:00,25.01,25.03,25.0,25.01,719400.0,17.4002,17.4141,17.3933,17.4002,719400.0
2005-06-17 13:40:00,25.0,25.03,25.0,25.02,496300.0,17.3933,17.4141,17.3933,17.4072,496300.0
2005-06-17 13:45:00,25.01,25.03,25.01,25.02,467300.0,17.4002,17.4141,17.4002,17.4072,467300.0
2005-06-17 13:50:00,25.02,25.04,25.01,25.03,372900.0,17.4072,17.4211,17.4002,17.4141,372900.0
2005-06-17 13:55:00,25.03,25.04,25.01,25.03,734400.0,17.4141,17.4211,17.4002,17.4141,734400.0
2005-06-17 14:00:00,25.03,25.04,25.02,25.04,245900.0,17.4141,17.4211,17.4072,17.4211,245900.0
2005-06-17 14:05:00,25.04,25.08,25.02,25.05,961200.0,17.4211,17.4489,17.4072,17.4281,961200.0
2005-06-17 14:10:00,25.05,25.06,25.03,25.05,428600.0,17.4281,17.435,17.4141,17.4281,428600.0
2005-06-17 14:15:00,25.05,25.06,25.04,25.04,263500.0,17.4281,17.435,17.4211,17.4211,263500.0
2005-06-17 14:20:00,25.04,25.05,25.03,25.03,857800.0,17.4211,17.4281,17.4141,17.4141,857800.0
2005-06-17 14:25:00,25.03,25.05,25.03,25.04,369600.0,17.4141,17.4281,17.4141,17.4211,369600.0
2005-06-17 14:30:00,25.04,25.04,25.02,25.03,435300.0,17.4211,17.4211,17.4072,17.4141,435300.0
2005-06-17 14:35:00,25.03,25.04,25.03,25.04,266100.0,17.4141,17.4211,17.4141,17.4211,266100.0
2005-06-17 14:40:00,25.04,25.04,25.02,25.04,335000.0,17.4211,17.4211,17.4072,17.4211,335000.0
2005-06-17 14:45:00,25.04,25.04,25.03,25.04,213500.0,17.4211,17.4211,17.4141,17.4211,213500.0
2005-06-17 14:50:00,25.04,25.04,25.0,25.01,513100.0,17.4211,17.4211,17.3933,17.4002,513100.0
2005-06-17 14:55:00,25.01,25.04,25.01,25.04,445300.0,17.4002,17.4211,17.4002,17.4211,445300.0
2005-06-17 15:00:00,25.04,25.07,25.03,25.07,967700.0,17.4211,17.442,17.4141,17.442,967700.0
2005-06-17 15:05:00,25.07,25.07,25.05,25.06,387400.0,17.442,17.442,17.4281,17.435,387400.0
2005-06-17 15:10:00,25.05,25.06,25.04,25.06,798000.0,17.4281,17.435,17.4211,17.435,798000.0
2005-06-17 15:15:00,25.05,25.08,25.05,25.08,419100.0,17.4281,17.4489,17.4281,17.4489,419100.0
2005-06-17 15:20:00,25.07,25.08,25.05,25.07,711100.0,17.442,17.4489,17.4281,17.442,711100.0
2005-06-17 15:25:00,25.07,25.07,25.05,25.06,367500.0,17.442,17.442,17.4281,17.435,367500.0
2005-06-17 15:30:00,25.05,25.1,25.05,25.1,1508000.0,17.4281,17.4628,17.4281,17.4628,1508000.0
2005-06-17 15:35:00,25.1,25.1,25.08,25.1,784700.0,17.4628,17.4628,17.4489,17.4628,784700.0
2005-06-17 15:40:00,25.09,25.1,25.08,25.09,881400.0,17.4559,17.4628,17.4489,17.4559,881400.0
2005-06-17 15:45:00,25.08,25.12,25.08,25.09,1262200.0,17.4489,17.4768,17.4489,17.4559,1262200.0
2005-06-17 15:50:00,25.09,25.11,25.06,25.1,1495300.0,17.4559,17.4698,17.435,17.4628,1495300.0
2005-06-17 15:55:00,25.1,25.11,25.06,25.06,1280300.0,17.4628,17.4698,17.435,17.435,1280300.0
2005-06-20 09:30:00,24.98,25.0,24.95,24.99,2225800.0,17.3793,17.3933,17.3585,17.3863,2225800.0
2005-06-20 09:35:00,24.99,25.0,24.95,24.98,537500.0,17.3863,17.3933,17.3585,17.3793,537500.0
2005-06-20 09:40:00,24.98,25.0,24.95,24.99,524400.0,17.3793,17.3933,17.3585,17.3863,524400.0
2005-06-20 09:45:00,24.99,25.0,24.95,24.96,388800.0,17.3863,17.3933,17.3585,17.3654,388800.0
2005-06-20 09:50:00,24.96,25.0,24.93,24.98,743400.0,17.3654,17.3933,17.3446,17.3793,743400.0
2005-06-20 09:55:00,24.98,25.1,24.98,25.1,1302700.0,17.3793,17.4628,17.3793,17.4628,1302700.0
2005-06-20 10:00:00,25.1,25.13,25.06,25.1,1302500.0,17.4628,17.4837,17.435,17.4628,1302500.0
2005-06-20 10:05:00,25.09,25.11,25.03,25.06,1017100.0,17.4559,17.4698,17.4141,17.435,1017100.0
2005-06-20 10:10:00,25.06,25.07,25.04,25.07,439100.0,17.435,17.442,17.4211,17.442,439100.0
2005-06-20 10:15:00,25.07,25.08,25.05,25.07,349500.0,17.442,17.4489,17.4281,17.442,349500.0
2005-06-20 10:20:00,25.07,25.11,25.04,25.05,438200.0,17.442,17.4698,17.4211,17.4281,438200.0
2005-06-20 10:25:00,25.05,25.06,25.04,25.05,326200.0,17.4281,17.435,17.4211,17.4281,326200.0
2005-06-20 10:30:00,25.05,25.05,25.03,25.04,362700.0,17.4281,17.4281,17.4141,17.4211,362700.0
2005-06-20 10:35:00,25.04,25.13,25.04,25.13,921000.0,17.4211,17.4837,17.4211,17.4837,921000.0
2005-06-20 10:40:00,25.13,25.13,25.09,25.09,806800.0,17.4837,17.4837,17.4559,17.4559,806800.0
2005-06-20 10:45:00,25.09,25.11,25.08,25.08,293700.0,17.4559,17.4698,17.4489,17.4489,293700.0
2005-06-20 10:50:00,25.08,25.09,25.05,25.06,434200.0,17.4489,17.4559,17.4281,17.435,434200.0
2005-06-20 10:55:00,25.06,25.08,25.05,25.08,384000.0,17.435,17.4489,17.4281,17.4489,384000.0
2005-06-20 11:00:00,25.08,25.11,25.07,25.1,682900.0,17.4489,17.4698,17.442,17.4628,682900.0
2005-06-20 11:05:00,25.11,25.13,25.1,25.11,449100.0,17.4698,17.4837,17.4628,17.4698,449100.0
2005-06-20 11:10:00,25.12,25.12,25.1,25.12,345700.0,17.4768,17.4768,17.4628,17.4768,345700.0
2005-06-20 11:15:00,25.12,25.12,25.08,25.09,331200.0,17.4768,17.4768,17.4489,17.4559,331200.0
2005-06-20 11:20:00,25.08,25.1,25.06,25.07,593600.0,17.4489,17.4628,17.435,17.442,593600.0
2005-06-20 11:25:00,25.07,25.09,25.06,25.06,906100.0,17.442,17.4559,17.435,17.435,906100.0
2005-06-20 11:30:00,25.07,25.09,25.06,25.08,794300.0,17.442,17.4559,17.435,17.4489,794300.0
2005-06-20 11:35:00,25.07,25.08,25.06,25.08,321500.0,17.442,17.4489,17.435,17.4489,321500.0
2005-06-20 11:40:00,25.07,25.12,25.07,25.12,877000.0,17.442,17.4768,17.442,17.4768,877000.0
2005-06-20 11:45:00,25.12,25.14,25.1,25.11,834000.0,17.4768,17.4907,17.4628,17.4698,834000.0
2005-06-20 11:50:00,25.12,25.15,25.1,25.14,849100.0,17.4768,17.4976,17.4628,17.4907,849100.0
2005-06-20 11:55:00,25.15,25.2,25.13,25.19,798500.0,17.4976,17.5324,17.4837,17.5255,798500.0
2005-06-20 12:00:00,25.19,25.23,25.17,25.18,894100.0,17.5255,17.5533,17.5115,17.5185,894100.0
2005-06-20 12:05:00,25.18,25.19,25.14,25.16,653700.0,17.5185,17.5255,17.4907,17.5046,653700.0
2005-06-20 12:10:00,25.16,25.16,25.14,25.15,326100.0,17.5046,17.5046,17.4907,17.4976,326100.0
2005-06-20 12:15:00,25.14,25.15,25.13,25.14,287900.0,17.4907,17.4976,17.4837,17.4907,287900.0
2005-06-20 12:20:00,25.13,25.15,25.13,25.14,180000.0,17.4837,17.4976,17.4837,17.4907,180000.0
2005-06-20 12:25:00,25.14,25.18,25.14,25.14,506000.0,17.4907,17.5185,17.4907,17.4907,506000.0
2005-06-20 12:30:00,25.14,25.15,25.13,25.13,224600.0,17.4907,17.4976,17.4837,17.4837,224600.0
2005-06-20 12:35:00,25.14,25.15,25.14,25.15,196800.0,17.4907,17.4976,17.4907,17.4976,196800.0
2005-06-20 12:40:00,25.15,25.16,25.14,25.14,115700.0,17.4976,17.5046,17.4907,17.4907,115700.0
2005-06-20 12:45:00,25.15,25.15,25.11,25.12,235800.0,17.4976,17.4976,17.4698,17.4768,235800.0
2005-06-20 12:50:00,25.11,25.13,25.11,25.11,228200.0,17.4698,17.4837,17.4698,17.4698,228200.0
2005-06-20 12:55:00,25.11,25.12,25.1,25.1,187200.0,17.4698,17.4768,17.4628,17.4628,187200.0
2005-06-20 13:00:00,25.1,25.11,25.07,25.07,505600.0,17.4628,17.4698,17.442,17.442,505600.0
2005-06-20 13:05:00,25.07,25.09,25.07,25.09,130800.0,17.442,17.4559,17.442,17.4559,130800.0
2005-06-20 13:10:00,25.09,25.1,25.08,25.09,247900.0,17.4559,17.4628,17.4489,17.4559,247900.0
2005-06-20 13:15:00,25.1,25.1,25.08,25.09,148300.0,17.4628,17.4628,17.4489,17.4559,148300.0
2005-06-20 13:20:00,25.08,25.09,25.08,25.08,79100.0,17.4489,17.4559,17.4489,17.4489,79100.0
2005-06-20 13:25:00,25.08,25.09,25.07,25.08,204600.0,17.4489,17.4559,17.442,17.4489,204600.0
2005-06-20 13:30:00,25.08,25.08,25.06,25.08,753700.0,17.4489,17.4489,17.435,17.4489,753700.0
2005-06-20 13:35:00,25.08,25.12,25.08,25.12,425400.0,17.4489,17.4768,17.4489,17.4768,425400.0
2005-06-20 13:40:00,25.11,25.13,25.11,25.12,176700.0,17.4698,17.4837,17.4698,17.4768,176700.0
2005-06-20 13:45:00,25.13,25.14,25.1,25.11,363700.0,17.4837,17.4907,17.4628,17.4698,363700.0
2005-06-20 13:50:00,25.1,25.12,25.1,25.11,166600.0,17.4628,17.4768,17.4628,17.4698,166600.0
2005-06-20 13:55:00,25.12,25.13,25.11,25.11,335400.0,17.4768,17.4837,17.4698,17.4698,335400.0
2005-06-20 14:00:00,25.12,25.12,25.1,25.1,188400.0,17.4768,17.4768,17.4628,17.4628,188400.0
2005-06-20 14:05:00,25.1,25.11,25.08,25.08,338100.0,17.4628,17.4698,17.4489,17.4489,338100.0
2005-06-20 14:10:00,25.09,25.11,25.08,25.11,482700.0,17.4559,17.4698,17.4489,17.4698,482700.0
2005-06-20 14:15:00,25.11,25.12,25.04,25.04,244400.0,17.4698,17.4768,17.4211,17.4211,244400.0
2005-06-20 14:20:00,25.11,25.14,25.1,25.14,306200.0,17.4698,17.4907,17.4628,17.4907,306200.0
2005-06-20 14:25:00,25.14,25.15,25.13,25.14,877200.0,17.4907,17.4976,17.4837,17.4907,877200.0
2005-06-20 14:30:00,25.15,25.18,25.14,25.15,570800.0,17.4976,17.5185,17.4907,17.4976,570800.0
2005-06-20 14:35:00,25.15,25.2,25.13,25.18,792600.0,17.4976,17.5324,17.4837,17.5185,792600.0
2005-06-20 14:40:00,25.18,25.22,25.18,25.21,598200.0,17.5185,17.5463,17.5185,17.5394,598200.0
2005-06-20 14:45:00,25.21,25.24,25.2,25.22,684100.0,17.5394,17.5602,17.5324,17.5463,684100.0
2005-06-20 14:50:00,25.22,25.24,25.22,25.23,611200.0,17.5463,17.5602,17.5463,17.5533,611200.0
2005-06-20 14:55:00,25.22,25.23,25.21,25.22,354000.0,17.5463,17.5533,17.5394,17.5463,354000.0
2005-06-20 15:00:00,25.22,25.24,25.18,25.24,732800.0,17.5463,17.5602,17.5185,17.5602,732800.0
2005-06-20 15:05:00,25.24,25.25,25.2,25.24,874000.0,17.5602,17.5672,17.5324,17.5602,874000.0
2005-06-20 15:10:00,25.24,25.27,25.22,25.24,587500.0,17.5602,17.5811,17.5463,17.5602,587500.0
2005-06-20 15:15:00,25.24,25.28,25.14,25.24,1272500.0,17.5602,17.5881,17.4907,17.5602,1272500.0
2005-06-20 15:20:00,25.24,25.25,25.22,25.22,306300.0,17.5602,17.5672,17.5463,17.5463,306300.0
2005-06-20 15:25:00,25.22,25.24,25.21,25.22,700600.0,17.5463,17.5602,17.5394,17.5463,700600.0
2005-06-20 15:30:00,25.22,25.23,25.2,25.21,488800.0,17.5463,17.5533,17.5324,17.5394,488800.0
2005-06-20 15:35:00,25.21,25.21,25.18,25.18,422000.0,17.5394,17.5394,17.5185,17.5185,422000.0
2005-06-20 15:40:00,25.19,25.19,25.15,25.16,968300.0,17.5255,17.5255,17.4976,17.5046,968300.0
2005-06-20 15:45:00,25.15,25.17,25.14,25.15,634600.0,17.4976,17.5115,17.4907,17.4976,634600.0
2005-06-20 15:50:00,25.15,25.16,25.13,25.13,738100.0,17.4976,17.5046,17.4837,17.4837,738100.0
2005-06-20 15:55:00,25.13,25.15,25.11,25.11,1255800.0,17.4837,17.4976,17.4698,17.4698,1255800.0
2005-06-21 09:30:00,25.08,25.13,25.05,25.11,2136600.0,17.4489,17.4837,17.4281,17.4698,2136600.0
2005-06-21 09:35:00,25.11,25.14,25.1,25.11,508000.0,17.4698,17.4907,17.4628,17.4698,508000.0
2005-06-21 09:40:00,25.11,25.15,25.1,25.11,638600.0,17.4698,17.4976,17.4628,17.4698,638600.0
2005-06-21 09:45:00,25.11,25.12,25.09,25.1,509100.0,17.4698,17.4768,17.4559,17.4628,509100.0
2005-06-21 09:50:00,25.1,25.11,25.07,25.08,530000.0,17.4628,17.4698,17.442,17.4489,530000.0
2005-06-21 09:55:00,25.08,25.08,25.06,25.07,982900.0,17.4489,17.4489,17.435,17.442,982900.0
2005-06-21 10:00:00,25.07,25.08,25.04,25.06,2268100.0,17.442,17.4489,17.4211,17.435,2268100.0
2005-06-21 10:05:00,25.05,25.08,25.04,25.06,752200.0,17.4281,17.4489,17.4211,17.435,752200.0
2005-06-21 10:10:00,25.07,25.08,25.05,25.07,767200.0,17.442,17.4489,17.4281,17.442,767200.0
2005-06-21 10:15:00,25.07,25.08,25.06,25.07,566300.0,17.442,17.4489,17.435,17.442,566300.0
2005-06-21 10:20:00,25.06,25.08,25.05,25.08,575800.0,17.435,17.4489,17.4281,17.4489,575800.0
2005-06-21 10:25:00,25.08,25.1,25.06,25.1,694100.0,17.4489,17.4628,17.435,17.4628,694100.0
2005-06-21 10:30:00,25.1,25.14,25.06,25.08,1000700.0,17.4628,17.4907,17.435,17.4489,1000700.0
2005-06-21 10:35:00,25.07,25.12,25.07,25.09,530100.0,17.442,17.4768,17.442,17.4559,530100.0
2005-06-21 10:40:00,25.09,25.13,25.09,25.1,735400.0,17.4559,17.4837,17.4559,17.4628,735400.0
2005-06-21 10:45:00,25.1,25.1,25.08,25.09,356800.0,17.4628,17.4628,17.4489,17.4559,356800.0
2005-06-21 10:50:00,25.09,25.1,25.07,25.07,575300.0,17.4559,17.4628,17.442,17.442,575300.0
2005-06-21 10:55:00,25.08,25.1,25.05,25.07,927400.0,17.4489,17.4628,17.4281,17.442,927400.0
2005-06-21 11:00:00,25.06,25.09,25.06,25.07,471100.0,17.435,17.4559,17.435,17.442,471100.0
2005-06-21 11:05:00,25.07,25.1,25.07,25.08,975000.0,17.442,17.4628,17.442,17.4489,975000.0
2005-06-21 11:10:00,25.09,25.1,25.05,25.09,442400.0,17.4559,17.4628,17.4281,17.4559,442400.0
2005-06-21 11:15:00,25.09,25.1,25.07,25.08,1262400.0,17.4559,17.4628,17.442,17.4489,1262400.0
2005-06-21 11:20:00,25.08,25.09,25.06,25.07,1003800.0,17.4489,17.4559,17.435,17.442,1003800.0
2005-06-21 11:25:00,25.07,25.07,25.05,25.06,234000.0,17.442,17.442,17.4281,17.435,234000.0
2005-06-21 11:30:00,25.06,25.08,25.05,25.08,879700.0,17.435,17.4489,17.4281,17.4489,879700.0
2005-06-21 11:35:00,25.08,25.08,25.06,25.08,476000.0,17.4489,17.4489,17.435,17.4489,476000.0
2005-06-21 11:40:00,25.07,25.08,25.06,25.07,413500.0,17.442,17.4489,17.435,17.442,413500.0
2005-06-21 11:45:00,25.07,25.08,25.05,25.07,1153600.0,17.442,17.4489,17.4281,17.442,1153600.0
2005-06-21 11:50:00,25.07,25.08,25.06,25.06,445900.0,17.442,17.4489,17.435,17.435,445900.0
2005-06-21 11:55:00,25.06,25.09,25.06,25.09,570600.0,17.435,17.4559,17.435,17.4559,570600.0
2005-06-21 12:00:00,25.08,25.11,25.07,25.1,3961700.0,17.4489,17.4698,17.442,17.4628,3961700.0
2005-06-21 12:05:00,25.1,25.11,25.09,25.1,1184700.0,17.4628,17.4698,17.4559,17.4628,1184700.0
2005-06-21 12:10:00,25.1,25.16,25.1,25.13,1853900.0,17.4628,17.5046,17.4628,17.4837,1853900.0
2005-06-21 12:15:00,25.12,25.14,25.11,25.13,962400.0,17.4768,17.4907,17.4698,17.4837,962400.0
2005-06-21 12:20:00,25.13,25.18,25.05,25.18,2143400.0,17.4837,17.5185,17.4281,17.5185,2143400.0
2005-06-21 12:25:00,25.18,25.19,25.14,25.16,2011300.0,17.5185,17.5255,17.4907,17.5046,2011300.0
2005-06-21 12:30:00,25.16,25.18,25.15,25.16,1809700.0,17.5046,17.5185,17.4976,17.5046,1809700.0
2005-06-21 12:35:00,25.16,25.19,25.15,25.17,790500.0,17.5046,17.5255,17.4976,17.5115,790500.0
2005-06-21 12:40:00,25.17,25.18,25.14,25.15,759900.0,17.5115,17.5185,17.4907,17.4976,759900.0
2005-06-21 12:45:00,25.15,25.16,25.13,25.15,832200.0,17.4976,17.5046,17.4837,17.4976,832200.0
2005-06-21 12:50:00,25.15,25.17,25.14,25.15,864100.0,17.4976,17.5115,17.4907,17.4976,864100.0
2005-06-21 12:55:00,25.14,25.15,25.13,25.15,397500.0,17.4907,17.4976,17.4837,17.4976,397500.0
2005-06-21 13:00:00,25.15,25.15,25.13,25.13,378500.0,17.4976,17.4976,17.4837,17.4837,378500.0
2005-06-21 13:05:00,25.14,25.16,25.08,25.14,739200.0,17.4907,17.5046,17.4489,17.4907,739200.0
2005-06-21 13:10:00,25.14,25.15,25.12,25.14,630600.0,17.4907,17.4976,17.4768,17.4907,630600.0
2005-06-21 13:15:00,25.14,25.15,25.13,25.13,354500.0,17.4907,17.4976,17.4837,17.4837,354500.0
2005-06-21 13:20:00,25.14,25.14,25.13,25.13,459300.0,17.4907,17.4907,17.4837,17.4837,459300.0
2005-06-21 13:25:00,25.13,25.16,25.13,25.15,283900.0,17.4837,17.5046,17.4837,17.4976,283900.0
2005-06-21 13:30:00,25.15,25.16,25.15,25.15,169000.0,17.4976,17.5046,17.4976,17.4976,169000.0
2005-06-21 13:35:00,25.16,25.16,25.15,25.16,230700.0,17.5046,17.5046,17.4976,17.5046,230700.0
2005-06-21 13:40:00,25.16,25.19,25.15,25.18,752300.0,17.5046,17.5255,17.4976,17.5185,752300.0
2005-06-21 13:45:00,25.17,25.18,25.13,25.14,517700.0,17.5115,17.5185,17.4837,17.4907,517700.0
2005-06-21 13:50:00,25.14,25.16,25.12,25.13,1602600.0,17.4907,17.5046,17.4768,17.4837,1602600.0
2005-06-21 13:55:00,25.13,25.14,25.12,25.12,278200.0,17.4837,17.4907,17.4768,17.4768,278200.0
2005-06-21 14:00:00,25.13,25.13,25.11,25.13,650700.0,17.4837,17.4837,17.4698,17.4837,650700.0
2005-06-21 14:05:00,25.14,25.14,25.11,25.13,531000.0,17.4907,17.4907,17.4698,17.4837,531000.0
2005-06-21 14:10:00,25.12,25.14,25.11,25.12,628200.0,17.4768,17.4907,17.4698,17.4768,628200.0
2005-06-21 14:15:00,25.12,25.14,25.12,25.12,321100.0,17.4768,17.4907,17.4768,17.4768,321100.0
2005-06-21 14:20:00,25.12,25.15,25.12,25.13,277100.0,17.4768,17.4976,17.4768,17.4837,277100.0
2005-06-21 14:25:00,25.13,25.14,25.13,25.13,274300.0,17.4837,17.4907,17.4837,17.4837,274300.0
2005-06-21 14:30:00,25.14,25.15,25.11,25.12,504700.0,17.4907,17.4976,17.4698,17.4768,504700.0
2005-06-21 14:35:00,25.12,25.14,25.11,25.13,614300.0,17.4768,17.4907,17.4698,17.4837,614300.0
2005-06-21 14:40:00,25.12,25.14,25.11,25.12,401800.0,17.4768,17.4907,17.4698,17.4768,401800.0
2005-06-21 14:45:00,25.13,25.13,25.1,25.11,449200.0,17.4837,17.4837,17.4628,17.4698,449200.0
2005-06-21 14:50:00,25.11,25.12,25.1,25.11,347300.0,17.4698,17.4768,17.4628,17.4698,347300.0
2005-06-21 14:55:00,25.11,25.15,25.11,25.14,2733200.0,17.4698,17.4976,17.4698,17.4907,2733200.0
2005-06-21 15:00:00,25.15,25.15,25.08,25.09,2299000.0,17.4976,17.4976,17.4489,17.4559,2299000.0
2005-06-21 15:05:00,25.09,25.13,25.09,25.11,2355300.0,17.4559,17.4837,17.4559,17.4698,2355300.0
2005-06-21 15:10:00,25.12,25.14,25.11,25.13,667500.0,17.4768,17.4907,17.4698,17.4837,667500.0
2005-06-21 15:15:00,25.12,25.13,25.08,25.08,672800.0,17.4768,17.4837,17.4489,17.4489,672800.0
2005-06-21 15:20:00,25.08,25.11,25.08,25.09,675100.0,17.4489,17.4698,17.4489,17.4559,675100.0
2005-06-21 15:25:00,25.09,25.11,25.07,25.1,958400.0,17.4559,17.4698,17.442,17.4628,958400.0
2005-06-21 15:30:00,25.1,25.14,25.1,25.14,1683200.0,17.4628,17.4907,17.4628,17.4907,1683200.0
2005-06-21 15:35:00,25.13,25.16,25.13,25.15,800200.0,17.4837,17.5046,17.4837,17.4976,800200.0
2005-06-21 15:40:00,25.15,25.15,25.13,25.13,464800.0,17.4976,17.4976,17.4837,17.4837,464800.0
2005-06-21 15:45:00,25.14,25.14,25.12,25.13,590300.0,17.4907,17.4907,17.4768,17.4837,590300.0
2005-06-21 15:50:00,25.13,25.16,25.13,25.15,2246000.0,17.4837,17.5046,17.4837,17.4976,2246000.0
2005-06-21 15:55:00,25.14,25.16,25.09,25.1,2203400.0,17.4907,17.5046,17.4559,17.4628,2203400.0
2005-06-22 09:30:00,25.1,25.16,25.09,25.16,2454800.0,17.4628,17.5046,17.4559,17.5046,2454800.0
2005-06-22 09:35:00,25.16,25.25,25.15,25.22,1265400.0,17.5046,17.5672,17.4976,17.5463,1265400.0
2005-06-22 09:40:00,25.22,25.24,25.2,25.23,965800.0,17.5463,17.5602,17.5324,17.5533,965800.0
2005-06-22 09:45:00,25.23,25.26,25.21,25.21,1122600.0,17.5533,17.5742,17.5394,17.5394,1122600.0
2005-06-22 09:50:00,25.22,25.23,25.17,25.19,1051200.0,17.5463,17.5533,17.5115,17.5255,1051200.0
2005-06-22 09:55:00,25.19,25.22,25.18,25.2,571000.0,17.5255,17.5463,17.5185,17.5324,571000.0
2005-06-22 10:00:00,25.21,25.21,25.16,25.17,452400.0,17.5394,17.5394,17.5046,17.5115,452400.0
2005-06-22 10:05:00,25.18,25.2,25.14,25.16,787100.0,17.5185,17.5324,17.4907,17.5046,787100.0
2005-06-22 10:10:00,25.15,25.16,25.14,25.14,467500.0,17.4976,17.5046,17.4907,17.4907,467500.0
2005-06-22 10:15:00,25.14,25.16,25.13,25.15,289100.0,17.4907,17.5046,17.4837,17.4976,289100.0
2005-06-22 10:20:00,25.15,25.19,25.15,25.18,406800.0,17.4976,17.5255,17.4976,17.5185,406800.0
2005-06-22 10:25:00,25.18,25.19,25.16,25.16,321500.0,17.5185,17.5255,17.5046,17.5046,321500.0
2005-06-22 10:30:00,25.16,25.21,25.15,25.21,941000.0,17.5046,17.5394,17.4976,17.5394,941000.0
2005-06-22 10:35:00,25.21,25.23,25.2,25.21,589800.0,17.5394,17.5533,17.5324,17.5394,589800.0
2005-06-22 10:40:00,25.21,25.21,25.15,25.15,572600.0,17.5394,17.5394,17.4976,17.4976,572600.0
2005-06-22 10:45:00,25.15,25.15,25.11,25.13,1086000.0,17.4976,17.4976,17.4698,17.4837,1086000.0
2005-06-22 10:50:00,25.13,25.14,25.11,25.12,1314900.0,17.4837,17.4907,17.4698,17.4768,1314900.0
2005-06-22 10:55:00,25.12,25.13,25.07,25.1,1696700.0,17.4768,17.4837,17.442,17.4628,1696700.0
2005-06-22 11:00:00,25.1,25.1,25.07,25.07,875200.0,17.4628,17.4628,17.442,17.442,875200.0
2005-06-22 11:05:00,25.07,25.09,25.05,25.09,3446300.0,17.442,17.4559,17.4281,17.4559,3446300.0
2005-06-22 11:10:00,25.09,25.12,25.08,25.1,929200.0,17.4559,17.4768,17.4489,17.4628,929200.0
2005-06-22 11:15:00,25.1,25.1,25.08,25.1,251200.0,17.4628,17.4628,17.4489,17.4628,251200.0
2005-06-22 11:20:00,25.09,25.1,25.08,25.09,287700.0,17.4559,17.4628,17.4489,17.4559,287700.0
2005-06-22 11:25:00,25.09,25.1,25.07,25.07,560700.0,17.4559,17.4628,17.442,17.442,560700.0
2005-06-22 11:30:00,25.07,25.09,25.06,25.09,568200.0,17.442,17.4559,17.435,17.4559,568200.0
2005-06-22 11:35:00,25.09,25.1,25.07,25.09,488900.0,17.4559,17.4628,17.442,17.4559,488900.0
2005-06-22 11:40:00,25.09,25.1,25.07,25.07,291200.0,17.4559,17.4628,17.442,17.442,291200.0
2005-06-22 11:45:00,25.07,25.09,25.07,25.08,283100.0,17.442,17.4559,17.442,17.4489,283100.0
2005-06-22 11:50:00,25.08,25.09,25.07,25.09,140500.0,17.4489,17.4559,17.442,17.4559,140500.0
2005-06-22 11:55:00,25.08,25.09,25.05,25.05,588600.0,17.4489,17.4559,17.4281,17.4281,588600.0
2005-06-22 12:00:00,25.05,25.08,25.05,25.08,345100.0,17.4281,17.4489,17.4281,17.4489,345100.0
2005-06-22 12:05:00,25.08,25.08,25.03,25.07,393400.0,17.4489,17.4489,17.4141,17.442,393400.0
2005-06-22 12:10:00,25.07,25.09,25.06,25.08,422500.0,17.442,17.4559,17.435,17.4489,422500.0
2005-06-22 12:15:00,25.09,25.09,25.07,25.08,261100.0,17.4559,17.4559,17.442,17.4489,261100.0
2005-06-22 12:20:00,25.07,25.09,25.07,25.08,262100.0,17.442,17.4559,17.442,17.4489,262100.0
2005-06-22 12:25:00,25.08,25.09,25.07,25.08,207000.0,17.4489,17.4559,17.442,17.4489,207000.0
2005-06-22 12:30:00,25.08,25.08,25.07,25.08,120600.0,17.4489,17.4489,17.442,17.4489,120600.0
2005-06-22 12:35:00,25.07,25.08,25.06,25.07,530900.0,17.442,17.4489,17.435,17.442,530900.0
2005-06-22 12:40:00,25.06,25.07,25.06,25.06,267900.0,17.435,17.442,17.435,17.435,267900.0
2005-06-22 12:45:00,25.06,25.15,25.05,25.05,845000.0,17.435,17.4976,17.4281,17.4281,845000.0
2005-06-22 12:50:00,25.05,25.08,25.05,25.07,802400.0,17.4281,17.4489,17.4281,17.442,802400.0
2005-06-22 12:55:00,25.06,25.08,25.06,25.07,402300.0,17.435,17.4489,17.435,17.442,402300.0
2005-06-22 13:00:00,25.08,25.11,25.07,25.11,1152800.0,17.4489,17.4698,17.442,17.4698,1152800.0
2005-06-22 13:05:00,25.1,25.12,25.1,25.11,528800.0,17.4628,17.4768,17.4628,17.4698,528800.0
2005-06-22 13:10:00,25.11,25.12,25.08,25.08,347900.0,17.4698,17.4768,17.4489,17.4489,347900.0
2005-06-22 13:15:00,25.08,25.11,25.08,25.1,290600.0,17.4489,17.4698,17.4489,17.4628,290600.0
2005-06-22 13:20:00,25.1,25.11,25.09,25.1,269400.0,17.4628,17.4698,17.4559,17.4628,269400.0
2005-06-22 13:25:00,25.09,25.1,25.09,25.09,151400.0,17.4559,17.4628,17.4559,17.4559,151400.0
2005-06-22 13:30:00,25.09,25.11,25.09,25.11,284400.0,17.4559,17.4698,17.4559,17.4698,284400.0
2005-06-22 13:35:00,25.1,25.11,25.1,25.11,136000.0,17.4628,17.4698,17.4628,17.4698,136000.0
2005-06-22 13:40:00,25.1,25.11,25.07,25.08,516900.0,17.4628,17.4698,17.442,17.4489,516900.0
2005-06-22 13:45:00,25.07,25.08,25.06,25.06,207900.0,17.442,17.4489,17.435,17.435,207900.0
2005-06-22 13:50:00,25.06,25.09,25.05,25.08,1117900.0,17.435,17.4559,17.4281,17.4489,1117900.0
2005-06-22 13:55:00,25.07,25.12,25.05,25.08,1079400.0,17.442,17.4768,17.4281,17.4489,1079400.0
2005-06-22 14:00:00,25.08,25.08,25.04,25.07,1343200.0,17.4489,17.4489,17.4211,17.442,1343200.0
2005-06-22 14:05:00,25.06,25.09,25.05,25.08,791600.0,17.435,17.4559,17.4281,17.4489,791600.0
2005-06-22 14:10:00,25.07,25.09,25.07,25.08,331100.0,17.442,17.4559,17.442,17.4489,331100.0
2005-06-22 14:15:00,25.08,25.09,25.07,25.07,262900.0,17.4489,17.4559,17.442,17.442,262900.0
2005-06-22 14:20:00,25.08,25.09,25.06,25.08,468600.0,17.4489,17.4559,17.435,17.4489,468600.0
2005-06-22 14:25:00,25.09,25.09,25.06,25.07,513500.0,17.4559,17.4559,17.435,17.442,513500.0
2005-06-22 14:30:00,25.06,25.15,25.06,25.07,535200.0,17.435,17.4976,17.435,17.442,535200.0
2005-06-22 14:35:00,25.07,25.09,25.07,25.09,226200.0,17.442,17.4559,17.442,17.4559,226200.0
2005-06-22 14:40:00,25.08,25.09,25.06,25.08,444600.0,17.4489,17.4559,17.435,17.4489,444600.0
2005-06-22 14:45:00,25.08,25.09,25.08,25.08,121000.0,17.4489,17.4559,17.4489,17.4489,121000.0
2005-06-22 14:50:00,25.08,25.11,25.07,25.1,957400.0,17.4489,17.4698,17.442,17.4628,957400.0
2005-06-22 14:55:00,25.1,25.11,25.07,25.1,668600.0,17.4628,17.4698,17.442,17.4628,668600.0
2005-06-22 15:00:00,25.1,25.13,25.1,25.12,759500.0,17.4628,17.4837,17.4628,17.4768,759500.0
2005-06-22 15:05:00,25.12,25.13,25.09,25.1,509000.0,17.4768,17.4837,17.4559,17.4628,509000.0
2005-06-22 15:10:00,25.1,25.12,25.1,25.12,681200.0,17.4628,17.4768,17.4628,17.4768,681200.0
2005-06-22 15:15:00,25.12,25.14,25.11,25.11,523800.0,17.4768,17.4907,17.4698,17.4698,523800.0
2005-06-22 15:20:00,25.11,25.12,25.07,25.08,728400.0,17.4698,17.4768,17.442,17.4489,728400.0
2005-06-22 15:25:00,25.07,25.11,25.07,25.09,726900.0,17.442,17.4698,17.442,17.4559,726900.0
2005-06-22 15:30:00,25.08,25.09,25.03,25.07,1275900.0,17.4489,17.4559,17.4141,17.442,1275900.0
2005-06-22 15:35:00,25.07,25.09,25.07,25.08,1023800.0,17.442,17.4559,17.442,17.4489,1023800.0
2005-06-22 15:40:00,25.08,25.09,25.04,25.06,1615700.0,17.4489,17.4559,17.4211,17.435,1615700.0
2005-06-22 15:45:00,25.07,25.1,25.05,25.1,1917000.0,17.442,17.4628,17.4281,17.4628,1917000.0
2005-06-22 15:50:00,25.09,25.11,25.08,25.09,1352200.0,17.4559,17.4698,17.4489,17.4559,1352200.0
2005-06-22 15:55:00,25.08,25.1,25.05,25.06,2353300.0,17.4489,17.4628,17.4281,17.435,2353300.0
2005-06-23 09:30:00,25.17,25.29,25.15,25.2,2754800.0,17.5115,17.595,17.4976,17.5324,2754800.0
2005-06-23 09:35:00,25.2,25.28,25.16,25.28,2871000.0,17.5324,17.5881,17.5046,17.5881,2871000.0
2005-06-23 09:40:00,25.28,25.32,25.22,25.31,1875300.0,17.5881,17.6159,17.5463,17.6089,1875300.0
2005-06-23 09:45:00,25.31,25.4,25.3,25.36,2159900.0,17.6089,17.6716,17.602,17.6437,2159900.0
2005-06-23 09:50:00,25.35,25.39,25.33,25.39,2450900.0,17.6368,17.6646,17.6229,17.6646,2450900.0
2005-06-23 09:55:00,25.38,25.4,25.33,25.33,1551500.0,17.6576,17.6716,17.6229,17.6229,1551500.0
2005-06-23 10:00:00,25.34,25.37,25.29,25.33,1222800.0,17.6298,17.6507,17.595,17.6229,1222800.0
2005-06-23 10:05:00,25.32,25.38,25.32,25.36,1135300.0,17.6159,17.6576,17.6159,17.6437,1135300.0
2005-06-23 10:10:00,25.37,25.38,25.35,25.37,1260700.0,17.6507,17.6576,17.6368,17.6507,1260700.0
2005-06-23 10:15:00,25.37,25.38,25.33,25.34,1712300.0,17.6507,17.6576,17.6229,17.6298,1712300.0
2005-06-23 10:20:00,25.34,25.39,25.34,25.37,1609800.0,17.6298,17.6646,17.6298,17.6507,1609800.0
2005-06-23 10:25:00,25.37,25.39,25.35,25.38,758000.0,17.6507,17.6646,17.6368,17.6576,758000.0
2005-06-23 10:30:00,25.39,25.39,25.36,25.38,1154200.0,17.6646,17.6646,17.6437,17.6576,1154200.0
2005-06-23 10:35:00,25.38,25.38,25.35,25.37,1231100.0,17.6576,17.6576,17.6368,17.6507,1231100.0
2005-06-23 10:40:00,25.37,25.39,25.35,25.37,1167400.0,17.6507,17.6646,17.6368,17.6507,1167400.0
2005-06-23 10:45:00,25.37,25.39,25.35,25.38,1134700.0,17.6507,17.6646,17.6368,17.6576,1134700.0
2005-06-23 10:50:00,25.38,25.39,25.35,25.36,1442300.0,17.6576,17.6646,17.6368,17.6437,1442300.0
2005-06-23 10:55:00,25.35,25.36,25.33,25.34,1871500.0,17.6368,17.6437,17.6229,17.6298,1871500.0
2005-06-23 11:00:00,25.35,25.37,25.34,25.35,885700.0,17.6368,17.6507,17.6298,17.6368,885700.0
2005-06-23 11:05:00,25.35,25.39,25.35,25.39,682100.0,17.6368,17.6646,17.6368,17.6646,682100.0
2005-06-23 11:10:00,25.39,25.39,25.36,25.39,859800.0,17.6646,17.6646,17.6437,17.6646,859800.0
2005-06-23 11:15:00,25.38,25.44,25.38,25.42,2188200.0,17.6576,17.6994,17.6576,17.6855,2188200.0
2005-06-23 11:20:00,25.43,25.48,25.41,25.47,2030100.0,17.6924,17.7272,17.6785,17.7203,2030100.0
2005-06-23 11:25:00,25.47,25.47,25.4,25.46,1459200.0,17.7203,17.7203,17.6716,17.7133,1459200.0
2005-06-23 11:30:00,25.46,25.49,25.45,25.46,1301300.0,17.7133,17.7342,17.7063,17.7133,1301300.0
2005-06-23 11:35:00,25.46,25.52,25.46,25.52,2236600.0,17.7133,17.755,17.7133,17.755,2236600.0
2005-06-23 11:40:00,25.51,25.56,25.5,25.53,1895200.0,17.7481,17.7829,17.7411,17.762,1895200.0
2005-06-23 11:45:00,25.52,25.56,25.51,25.55,2860300.0,17.755,17.7829,17.7481,17.7759,2860300.0
2005-06-23 11:50:00,25.55,25.56,25.53,25.55,896100.0,17.7759,17.7829,17.762,17.7759,896100.0
2005-06-23 11:55:00,25.55,25.57,25.53,25.56,792200.0,17.7759,17.7898,17.762,17.7829,792200.0
2005-06-23 12:00:00,25.56,25.56,25.51,25.51,696700.0,17.7829,17.7829,17.7481,17.7481,696700.0
2005-06-23 12:05:00,25.52,25.53,25.5,25.52,633700.0,17.755,17.762,17.7411,17.755,633700.0
2005-06-23 12:10:00,25.52,25.55,25.51,25.54,663200.0,17.755,17.7759,17.7481,17.769,663200.0
2005-06-23 12:15:00,25.55,25.55,25.51,25.51,781900.0,17.7759,17.7759,17.7481,17.7481,781900.0
2005-06-23 12:20:00,25.51,25.53,25.5,25.5,715900.0,17.7481,17.762,17.7411,17.7411,715900.0
2005-06-23 12:25:00,25.5,25.51,25.47,25.48,1034300.0,17.7411,17.7481,17.7203,17.7272,1034300.0
2005-06-23 12:30:00,25.48,25.5,25.47,25.49,452200.0,17.7272,17.7411,17.7203,17.7342,452200.0
2005-06-23 12:35:00,25.5,25.53,25.48,25.5,1027200.0,17.7411,17.762,17.7272,17.7411,1027200.0
2005-06-23 12:40:00,25.51,25.53,25.5,25.51,436000.0,17.7481,17.762,17.7411,17.7481,436000.0
2005-06-23 12:45:00,25.52,25.53,25.51,25.52,464000.0,17.755,17.762,17.7481,17.755,464000.0
2005-06-23 12:50:00,25.53,25.53,25.51,25.52,464800.0,17.762,17.762,17.7481,17.755,464800.0
2005-06-23 12:55:00,25.52,25.53,25.51,25.52,623600.0,17.755,17.762,17.7481,17.755,623600.0
2005-06-23 13:00:00,25.53,25.58,25.52,25.58,1782200.0,17.762,17.7968,17.755,17.7968,1782200.0
2005-06-23 13:05:00,25.58,25.62,25.56,25.58,1856500.0,17.7968,17.8246,17.7829,17.7968,1856500.0
2005-06-23 13:10:00,25.58,25.6,25.54,25.55,1142000.0,17.7968,17.8107,17.769,17.7759,1142000.0
2005-06-23 13:15:00,25.56,25.58,25.54,25.57,740000.0,17.7829,17.7968,17.769,17.7898,740000.0
2005-06-23 13:20:00,25.57,25.58,24.54,25.56,988200.0,17.7898,17.7968,17.0732,17.7829,988200.0
2005-06-23 13:25:00,25.55,25.56,25.54,25.54,904800.0,17.7759,17.7829,17.769,17.769,904800.0
2005-06-23 13:30:00,25.55,25.55,25.47,25.49,1108800.0,17.7759,17.7759,17.7203,17.7342,1108800.0
2005-06-23 13:35:00,25.49,25.53,25.43,25.44,2039900.0,17.7342,17.762,17.6924,17.6994,2039900.0
2005-06-23 13:40:00,25.44,25.47,25.41,25.44,1559300.0,17.6994,17.7203,17.6785,17.6994,1559300.0
2005-06-23 13:45:00,25.44,25.44,25.33,25.37,2151200.0,17.6994,17.6994,17.6229,17.6507,2151200.0
2005-06-23 13:50:00,25.38,25.4,25.32,25.39,1892700.0,17.6576,17.6716,17.6159,17.6646,1892700.0
2005-06-23 13:55:00,25.39,25.4,25.35,25.36,2130600.0,17.6646,17.6716,17.6368,17.6437,2130600.0
2005-06-23 14:00:00,25.36,25.38,25.32,25.35,1015200.0,17.6437,17.6576,17.6159,17.6368,1015200.0
2005-06-23 14:05:00,25.35,25.41,25.35,25.39,1231900.0,17.6368,17.6785,17.6368,17.6646,1231900.0
2005-06-23 14:10:00,25.4,25.42,25.36,25.36,788300.0,17.6716,17.6855,17.6437,17.6437,788300.0
2005-06-23 14:15:00,25.36,25.42,25.36,25.41,742300.0,17.6437,17.6855,17.6437,17.6785,742300.0
2005-06-23 14:20:00,25.41,25.42,25.36,25.36,599100.0,17.6785,17.6855,17.6437,17.6437,599100.0
2005-06-23 14:25:00,25.36,25.37,25.35,25.36,394200.0,17.6437,17.6507,17.6368,17.6437,394200.0
2005-06-23 14:30:00,25.35,25.36,25.33,25.35,750900.0,17.6368,17.6437,17.6229,17.6368,750900.0
2005-06-23 14:35:00,25.35,25.38,25.35,25.38,642400.0,17.6368,17.6576,17.6368,17.6576,642400.0
2005-06-23 14:40:00,25.38,25.38,25.35,25.37,460000.0,17.6576,17.6576,17.6368,17.6507,460000.0
2005-06-23 14:45:00,25.36,25.37,25.34,25.36,479600.0,17.6437,17.6507,17.6298,17.6437,479600.0
2005-06-23 14:50:00,25.36,25.36,25.34,25.35,600300.0,17.6437,17.6437,17.6298,17.6368,600300.0
2005-06-23 14:55:00,25.35,25.38,25.33,25.38,747300.0,17.6368,17.6576,17.6229,17.6576,747300.0
2005-06-23 15:00:00,25.38,25.41,25.35,25.35,1268900.0,17.6576,17.6785,17.6368,17.6368,1268900.0
2005-06-23 15:05:00,25.35,25.38,25.34,25.38,1926000.0,17.6368,17.6576,17.6298,17.6576,1926000.0
2005-06-23 15:10:00,25.37,25.41,25.36,25.41,766700.0,17.6507,17.6785,17.6437,17.6785,766700.0
2005-06-23 15:15:00,25.42,25.44,25.39,25.43,1538600.0,17.6855,17.6994,17.6646,17.6924,1538600.0
2005-06-23 15:20:00,25.44,25.46,25.39,25.41,2915100.0,17.6994,17.7133,17.6646,17.6785,2915100.0
2005-06-23 15:25:00,25.41,25.45,25.32,25.34,1464400.0,17.6785,17.7063,17.6159,17.6298,1464400.0
2005-06-23 15:30:00,25.34,25.37,25.31,25.34,2547700.0,17.6298,17.6507,17.6089,17.6298,2547700.0
2005-06-23 15:35:00,25.35,25.42,25.34,25.41,1273000.0,17.6368,17.6855,17.6298,17.6785,1273000.0
2005-06-23 15:40:00,25.41,25.42,25.36,25.38,922200.0,17.6785,17.6855,17.6437,17.6576,922200.0
2005-06-23 15:45:00,25.37,25.39,25.36,25.37,1124700.0,17.6507,17.6646,17.6437,17.6507,1124700.0
2005-06-23 15:50:00,25.37,25.38,25.34,25.35,952800.0,17.6507,17.6576,17.6298,17.6368,952800.0
2005-06-23 15:55:00,25.35,25.36,25.31,25.31,1720400.0,17.6368,17.6437,17.6089,17.6089,1720400.0
2005-06-24 09:30:00,25.27,25.28,25.21,25.26,3380400.0,17.5811,17.5881,17.5394,17.5742,3380400.0
2005-06-24 09:35:00,25.26,25.32,25.25,25.3,1223400.0,17.5742,17.6159,17.5672,17.602,1223400.0
2005-06-24 09:40:00,25.3,25.34,25.29,25.32,778400.0,17.602,17.6298,17.595,17.6159,778400.0
2005-06-24 09:45:00,25.32,25.33,25.29,25.32,604600.0,17.6159,17.6229,17.595,17.6159,604600.0
2005-06-24 09:50:00,25.32,25.34,25.31,25.34,423700.0,17.6159,17.6298,17.6089,17.6298,423700.0
2005-06-24 09:55:00,25.34,25.4,25.33,25.39,873000.0,17.6298,17.6716,17.6229,17.6646,873000.0
2005-06-24 10:00:00,25.39,25.4,25.36,25.37,645900.0,17.6646,17.6716,17.6437,17.6507,645900.0
2005-06-24 10:05:00,25.37,25.37,25.31,25.35,604700.0,17.6507,17.6507,17.6089,17.6368,604700.0
2005-06-24 10:10:00,25.35,25.36,25.33,25.35,316100.0,17.6368,17.6437,17.6229,17.6368,316100.0
2005-06-24 10:15:00,25.36,25.36,25.3,25.3,412900.0,17.6437,17.6437,17.602,17.602,412900.0
2005-06-24 10:20:00,25.3,25.31,25.28,25.29,351900.0,17.602,17.6089,17.5881,17.595,351900.0
2005-06-24 10:25:00,25.29,25.33,25.26,25.27,791900.0,17.595,17.6229,17.5742,17.5811,791900.0
2005-06-24 10:30:00,25.27,25.28,25.25,25.27,463800.0,17.5811,17.5881,17.5672,17.5811,463800.0
2005-06-24 10:35:00,25.27,25.28,25.26,25.28,271700.0,17.5811,17.5881,17.5742,17.5881,271700.0
2005-06-24 10:40:00,25.27,25.31,25.27,25.3,446800.0,17.5811,17.6089,17.5811,17.602,446800.0
2005-06-24 10:45:00,25.29,25.3,25.25,25.26,437800.0,17.595,17.602,17.5672,17.5742,437800.0
2005-06-24 10:50:00,25.26,25.28,25.22,25.22,500700.0,17.5742,17.5881,17.5463,17.5463,500700.0
2005-06-24 10:55:00,25.22,25.27,25.2,25.26,1216900.0,17.5463,17.5811,17.5324,17.5742,1216900.0
2005-06-24 11:00:00,25.26,25.3,25.26,25.26,571400.0,17.5742,17.602,17.5742,17.5742,571400.0
2005-06-24 11:05:00,25.26,25.29,25.26,25.26,318500.0,17.5742,17.595,17.5742,17.5742,318500.0
2005-06-24 11:10:00,25.26,25.28,25.26,25.27,349400.0,17.5742,17.5881,17.5742,17.5811,349400.0
2005-06-24 11:15:00,25.27,25.28,25.24,25.28,921300.0,17.5811,17.5881,17.5602,17.5881,921300.0
2005-06-24 11:20:00,25.27,25.28,25.2,25.22,628300.0,17.5811,17.5881,17.5324,17.5463,628300.0
2005-06-24 11:25:00,25.21,25.24,25.21,25.24,522100.0,17.5394,17.5602,17.5394,17.5602,522100.0
2005-06-24 11:30:00,25.23,25.24,25.21,25.22,415400.0,17.5533,17.5602,17.5394,17.5463,415400.0
2005-06-24 11:35:00,25.23,25.24,25.2,25.21,633000.0,17.5533,17.5602,17.5324,17.5394,633000.0
2005-06-24 11:40:00,25.22,25.22,25.21,25.22,366900.0,17.5463,17.5463,17.5394,17.5463,366900.0
2005-06-24 11:45:00,25.21,25.23,25.21,25.22,238200.0,17.5394,17.5533,17.5394,17.5463,238200.0
2005-06-24 11:50:00,25.22,25.23,25.21,25.22,394800.0,17.5463,17.5533,17.5394,17.5463,394800.0
2005-06-24 11:55:00,25.22,25.25,25.21,25.21,612200.0,17.5463,17.5672,17.5394,17.5394,612200.0
2005-06-24 12:00:00,25.21,25.23,25.18,25.23,413100.0,17.5394,17.5533,17.5185,17.5533,413100.0
2005-06-24 12:05:00,25.23,25.25,25.22,25.22,253100.0,17.5533,17.5672,17.5463,17.5463,253100.0
2005-06-24 12:10:00,25.22,25.24,25.22,25.23,565500.0,17.5463,17.5602,17.5463,17.5533,565500.0
2005-06-24 12:15:00,25.24,25.27,25.22,25.26,488500.0,17.5602,17.5811,17.5463,17.5742,488500.0
2005-06-24 12:20:00,25.26,25.29,25.25,25.26,1114800.0,17.5742,17.595,17.5672,17.5742,1114800.0
2005-06-24 12:25:00,25.25,25.26,25.24,25.24,202800.0,17.5672,17.5742,17.5602,17.5602,202800.0
2005-06-24 12:30:00,25.25,25.26,25.24,25.26,376700.0,17.5672,17.5742,17.5602,17.5742,376700.0
2005-06-24 12:35:00,25.26,25.27,25.24,25.24,307900.0,17.5742,17.5811,17.5602,17.5602,307900.0
2005-06-24 12:40:00,25.24,25.25,25.23,25.24,143200.0,17.5602,17.5672,17.5533,17.5602,143200.0
2005-06-24 12:45:00,25.23,25.24,25.23,25.23,112300.0,17.5533,17.5602,17.5533,17.5533,112300.0
2005-06-24 12:50:00,25.23,25.28,25.23,25.25,244400.0,17.5533,17.5881,17.5533,17.5672,244400.0
2005-06-24 12:55:00,25.24,25.27,25.24,25.26,461100.0,17.5602,17.5811,17.5602,17.5742,461100.0
2005-06-24 13:00:00,25.26,25.26,25.21,25.22,483600.0,17.5742,17.5742,17.5394,17.5463,483600.0
2005-06-24 13:05:00,25.21,25.22,25.2,25.2,252400.0,17.5394,17.5463,17.5324,17.5324,252400.0
2005-06-24 13:10:00,25.21,25.24,25.2,25.23,520200.0,17.5394,17.5602,17.5324,17.5533,520200.0
2005-06-24 13:15:00,25.24,25.26,25.21,25.24,241500.0,17.5602,17.5742,17.5394,17.5602,241500.0
2005-06-24 13:20:00,25.25,25.27,25.24,25.27,716500.0,17.5672,17.5811,17.5602,17.5811,716500.0
2005-06-24 13:25:00,25.27,25.27,25.24,25.25,232400.0,17.5811,17.5811,17.5602,17.5672,232400.0
2005-06-24 13:30:00,25.25,25.29,25.24,25.26,757900.0,17.5672,17.595,17.5602,17.5742,757900.0
2005-06-24 13:35:00,25.25,25.26,25.23,25.25,418400.0,17.5672,17.5742,17.5533,17.5672,418400.0
2005-06-24 13:40:00,25.25,25.26,25.23,25.23,361400.0,17.5672,17.5742,17.5533,17.5533,361400.0
2005-06-24 13:45:00,25.24,25.31,25.19,25.22,683100.0,17.5602,17.6089,17.5255,17.5463,683100.0
2005-06-24 13:50:00,25.22,25.23,25.2,25.2,784100.0,17.5463,17.5533,17.5324,17.5324,784100.0
2005-06-24 13:55:00,25.21,25.22,25.19,25.21,266800.0,17.5394,17.5463,17.5255,17.5394,266800.0
2005-06-24 14:00:00,25.21,25.22,25.18,25.18,682200.0,17.5394,17.5463,17.5185,17.5185,682200.0
2005-06-24 14:05:00,25.18,25.2,25.17,25.19,326300.0,17.5185,17.5324,17.5115,17.5255,326300.0
2005-06-24 14:10:00,25.19,25.21,25.18,25.19,247100.0,17.5255,17.5394,17.5185,17.5255,247100.0
2005-06-24 14:15:00,25.2,25.2,25.15,25.15,607000.0,17.5324,17.5324,17.4976,17.4976,607000.0
2005-06-24 14:20:00,25.15,25.17,25.15,25.16,483200.0,17.4976,17.5115,17.4976,17.5046,483200.0
2005-06-24 14:25:00,25.16,25.2,25.15,25.19,759000.0,17.5046,17.5324,17.4976,17.5255,759000.0
2005-06-24 14:30:00,25.2,25.24,25.19,25.21,602000.0,17.5324,17.5602,17.5255,17.5394,602000.0
2005-06-24 14:35:00,25.22,25.22,25.19,25.19,190100.0,17.5463,17.5463,17.5255,17.5255,190100.0
2005-06-24 14:40:00,25.19,25.23,25.19,25.22,549700.0,17.5255,17.5533,17.5255,17.5463,549700.0
2005-06-24 14:45:00,25.22,25.24,25.22,25.23,349300.0,17.5463,17.5602,17.5463,17.5533,349300.0
2005-06-24 14:50:00,25.24,25.24,25.2,25.21,505500.0,17.5602,17.5602,17.5324,17.5394,505500.0
2005-06-24 14:55:00,25.2,25.22,25.15,25.17,746400.0,17.5324,17.5463,17.4976,17.5115,746400.0
2005-06-24 15:00:00,25.17,25.17,25.09,25.1,1607500.0,17.5115,17.5115,17.4559,17.4628,1607500.0
2005-06-24 15:05:00,25.1,25.1,25.07,25.07,909900.0,17.4628,17.4628,17.442,17.442,909900.0
2005-06-24 15:10:00,25.07,25.09,25.05,25.06,1624500.0,17.442,17.4559,17.4281,17.435,1624500.0
2005-06-24 15:15:00,25.06,25.11,25.06,25.09,469900.0,17.435,17.4698,17.435,17.4559,469900.0
2005-06-24 15:20:00,25.09,25.11,25.08,25.09,603500.0,17.4559,17.4698,17.4489,17.4559,603500.0
2005-06-24 15:25:00,25.09,25.11,25.07,25.09,1427200.0,17.4559,17.4698,17.442,17.4559,1427200.0
2005-06-24 15:30:00,25.09,25.13,25.09,25.12,908400.0,17.4559,17.4837,17.4559,17.4768,908400.0
2005-06-24 15:35:00,25.11,25.14,25.1,25.13,817000.0,17.4698,17.4907,17.4628,17.4837,817000.0
2005-06-24 15:40:00,25.14,25.14,25.11,25.11,536500.0,17.4907,17.4907,17.4698,17.4698,536500.0
2005-06-24 15:45:00,25.11,25.12,25.08,25.08,841700.0,17.4698,17.4768,17.4489,17.4489,841700.0
2005-06-24 15:50:00,25.08,25.12,25.06,25.07,1567100.0,17.4489,17.4768,17.435,17.442,1567100.0
2005-06-24 15:55:00,25.06,25.09,25.05,25.09,2868300.0,17.435,17.4559,17.4281,17.4559,2868300.0
2005-06-27 09:30:00,25.06,25.13,25.03,25.12,2947700.0,17.435,17.4837,17.4141,17.4768,2947700.0
2005-06-27 09:35:00,25.12,25.19,25.06,25.18,1555900.0,17.4768,17.5255,17.435,17.5185,1555900.0
2005-06-27 09:40:00,25.17,25.23,25.07,25.21,1525900.0,17.5115,17.5533,17.442,17.5394,1525900.0
2005-06-27 09:45:00,25.2,25.21,25.18,25.19,685900.0,17.5324,17.5394,17.5185,17.5255,685900.0
2005-06-27 09:50:00,25.18,25.19,25.14,25.14,631200.0,17.5185,17.5255,17.4907,17.4907,631200.0
2005-06-27 09:55:00,25.14,25.15,25.12,25.13,605200.0,17.4907,17.4976,17.4768,17.4837,605200.0
2005-06-27 10:00:00,25.13,25.15,25.06,25.14,592700.0,17.4837,17.4976,17.435,17.4907,592700.0
2005-06-27 10:05:00,25.14,25.14,25.1,25.11,1280200.0,17.4907,17.4907,17.4628,17.4698,1280200.0
2005-06-27 10:10:00,25.11,25.13,25.1,25.1,650300.0,17.4698,17.4837,17.4628,17.4628,650300.0
2005-06-27 10:15:00,25.1,25.17,25.1,25.16,678800.0,17.4628,17.5115,17.4628,17.5046,678800.0
2005-06-27 10:20:00,25.16,25.17,25.15,25.16,592500.0,17.5046,17.5115,17.4976,17.5046,592500.0
2005-06-27 10:25:00,25.16,25.19,25.16,25.18,820200.0,17.5046,17.5255,17.5046,17.5185,820200.0
2005-06-27 10:30:00,25.18,25.19,25.15,25.19,775400.0,17.5185,17.5255,17.4976,17.5255,775400.0
2005-06-27 10:35:00,25.19,25.24,25.17,25.24,1314900.0,17.5255,17.5602,17.5115,17.5602,1314900.0
2005-06-27 10:40:00,25.23,25.25,25.21,25.24,1239500.0,17.5533,17.5672,17.5394,17.5602,1239500.0
2005-06-27 10:45:00,25.24,25.25,25.19,25.19,784100.0,17.5602,17.5672,17.5255,17.5255,784100.0
2005-06-27 10:50:00,25.19,25.2,25.18,25.18,225400.0,17.5255,17.5324,17.5185,17.5185,225400.0
2005-06-27 10:55:00,25.18,25.18,25.13,25.14,610300.0,17.5185,17.5185,17.4837,17.4907,610300.0
2005-06-27 11:00:00,25.14,25.17,25.13,25.16,453600.0,17.4907,17.5115,17.4837,17.5046,453600.0
2005-06-27 11:05:00,25.17,25.17,25.14,25.14,686700.0,17.5115,17.5115,17.4907,17.4907,686700.0
2005-06-27 11:10:00,25.14,25.16,25.13,25.13,384000.0,17.4907,17.5046,17.4837,17.4837,384000.0
2005-06-27 11:15:00,25.14,25.18,25.13,25.16,492300.0,17.4907,17.5185,17.4837,17.5046,492300.0
2005-06-27 11:20:00,25.16,25.18,25.16,25.18,513000.0,17.5046,17.5185,17.5046,17.5185,513000.0
2005-06-27 11:25:00,25.17,25.21,25.17,25.2,435900.0,17.5115,17.5394,17.5115,17.5324,435900.0
2005-06-27 11:30:00,25.19,25.2,25.19,25.2,186000.0,17.5255,17.5324,17.5255,17.5324,186000.0
2005-06-27 11:35:00,25.19,25.2,25.12,25.17,686800.0,17.5255,17.5324,17.4768,17.5115,686800.0
2005-06-27 11:40:00,25.17,25.18,25.15,25.16,329900.0,17.5115,17.5185,17.4976,17.5046,329900.0
2005-06-27 11:45:00,25.16,25.18,25.15,25.17,535400.0,17.5046,17.5185,17.4976,17.5115,535400.0
2005-06-27 11:50:00,25.17,25.2,25.17,25.19,662800.0,17.5115,17.5324,17.5115,17.5255,662800.0
2005-06-27 11:55:00,25.19,25.2,25.17,25.19,487300.0,17.5255,17.5324,17.5115,17.5255,487300.0
2005-06-27 12:00:00,25.19,25.21,25.19,25.19,586000.0,17.5255,17.5394,17.5255,17.5255,586000.0
2005-06-27 12:05:00,25.19,25.2,25.17,25.2,302400.0,17.5255,17.5324,17.5115,17.5324,302400.0
2005-06-27 12:10:00,25.2,25.22,25.19,25.21,401100.0,17.5324,17.5463,17.5255,17.5394,401100.0
2005-06-27 12:15:00,25.21,25.25,25.2,25.22,815400.0,17.5394,17.5672,17.5324,17.5463,815400.0
2005-06-27 12:20:00,25.22,25.22,25.16,25.16,610000.0,17.5463,17.5463,17.5046,17.5046,610000.0
2005-06-27 12:25:00,25.16,25.17,25.14,25.14,422000.0,17.5046,17.5115,17.4907,17.4907,422000.0
2005-06-27 12:30:00,25.14,25.15,25.13,25.14,311200.0,17.4907,17.4976,17.4837,17.4907,311200.0
2005-06-27 12:35:00,25.14,25.15,25.12,25.14,451500.0,17.4907,17.4976,17.4768,17.4907,451500.0
2005-06-27 12:40:00,25.15,25.15,25.12,25.13,366500.0,17.4976,17.4976,17.4768,17.4837,366500.0
2005-06-27 12:45:00,25.12,25.14,25.12,25.12,605100.0,17.4768,17.4907,17.4768,17.4768,605100.0
2005-06-27 12:50:00,25.12,25.13,25.09,25.11,815100.0,17.4768,17.4837,17.4559,17.4698,815100.0
2005-06-27 12:55:00,25.11,25.12,25.07,25.08,535900.0,17.4698,17.4768,17.442,17.4489,535900.0
2005-06-27 13:00:00,25.08,25.08,25.06,25.07,407100.0,17.4489,17.4489,17.435,17.442,407100.0
2005-06-27 13:05:00,25.07,25.1,25.06,25.09,516900.0,17.442,17.4628,17.435,17.4559,516900.0
2005-06-27 13:10:00,25.09,25.1,25.08,25.09,187100.0,17.4559,17.4628,17.4489,17.4559,187100.0
2005-06-27 13:15:00,25.1,25.1,25.09,25.09,242000.0,17.4628,17.4628,17.4559,17.4559,242000.0
2005-06-27 13:20:00,25.1,25.13,25.09,25.11,588100.0,17.4628,17.4837,17.4559,17.4698,588100.0
2005-06-27 13:25:00,25.11,25.11,25.09,25.11,440900.0,17.4698,17.4698,17.4559,17.4698,440900.0
2005-06-27 13:30:00,25.11,25.13,25.09,25.12,668800.0,17.4698,17.4837,17.4559,17.4768,668800.0
2005-06-27 13:35:00,25.12,25.14,25.09,25.1,773800.0,17.4768,17.4907,17.4559,17.4628,773800.0
2005-06-27 13:40:00,25.1,25.11,25.08,25.09,494800.0,17.4628,17.4698,17.4489,17.4559,494800.0
2005-06-27 13:45:00,25.09,25.11,25.07,25.1,1301600.0,17.4559,17.4698,17.442,17.4628,1301600.0
2005-06-27 13:50:00,25.09,25.11,25.09,25.09,824100.0,17.4559,17.4698,17.4559,17.4559,824100.0
2005-06-27 13:55:00,25.09,25.1,25.08,25.09,714500.0,17.4559,17.4628,17.4489,17.4559,714500.0
2005-06-27 14:00:00,25.09,25.1,25.08,25.08,382700.0,17.4559,17.4628,17.4489,17.4489,382700.0
2005-06-27 14:05:00,25.09,25.11,25.08,25.1,516700.0,17.4559,17.4698,17.4489,17.4628,516700.0
2005-06-27 14:10:00,25.1,25.11,25.07,25.07,626600.0,17.4628,17.4698,17.442,17.442,626600.0
2005-06-27 14:15:00,25.07,25.08,25.06,25.07,419700.0,17.442,17.4489,17.435,17.442,419700.0
2005-06-27 14:20:00,25.06,25.09,25.03,25.08,1345600.0,17.435,17.4559,17.4141,17.4489,1345600.0
2005-06-27 14:25:00,25.09,25.09,25.06,25.06,328700.0,17.4559,17.4559,17.435,17.435,328700.0
2005-06-27 14:30:00,25.06,25.08,25.05,25.08,846300.0,17.435,17.4489,17.4281,17.4489,846300.0
2005-06-27 14:35:00,25.07,25.08,25.06,25.08,455300.0,17.442,17.4489,17.435,17.4489,455300.0
2005-06-27 14:40:00,25.07,25.09,25.06,25.08,470100.0,17.442,17.4559,17.435,17.4489,470100.0
2005-06-27 14:45:00,25.08,25.08,25.06,25.06,373800.0,17.4489,17.4489,17.435,17.435,373800.0
2005-06-27 14:50:00,25.07,25.08,25.06,25.07,476700.0,17.442,17.4489,17.435,17.442,476700.0
2005-06-27 14:55:00,25.07,25.09,25.06,25.07,558500.0,17.442,17.4559,17.435,17.442,558500.0
2005-06-27 15:00:00,25.07,25.08,25.05,25.05,540300.0,17.442,17.4489,17.4281,17.4281,540300.0
2005-06-27 15:05:00,25.05,25.08,25.05,25.08,1725800.0,17.4281,17.4489,17.4281,17.4489,1725800.0
2005-06-27 15:10:00,25.07,25.1,25.06,25.07,1200700.0,17.442,17.4628,17.435,17.442,1200700.0
2005-06-27 15:15:00,25.06,25.11,25.06,25.09,644400.0,17.435,17.4698,17.435,17.4559,644400.0
2005-06-27 15:20:00,25.1,25.1,25.06,25.06,848600.0,17.4628,17.4628,17.435,17.435,848600.0
2005-06-27 15:25:00,25.06,25.09,25.06,25.08,755000.0,17.435,17.4559,17.435,17.4489,755000.0
2005-06-27 15:30:00,25.08,25.09,25.06,25.08,816000.0,17.4489,17.4559,17.435,17.4489,816000.0
2005-06-27 15:35:00,25.09,25.1,25.08,25.1,844200.0,17.4559,17.4628,17.4489,17.4628,844200.0
2005-06-27 15:40:00,25.09,25.1,25.05,25.05,1270800.0,17.4559,17.4628,17.4281,17.4281,1270800.0
2005-06-27 15:45:00,25.06,25.07,25.04,25.07,1119200.0,17.435,17.442,17.4211,17.442,1119200.0
2005-06-27 15:50:00,25.07,25.07,25.04,25.05,1796100.0,17.442,17.442,17.4211,17.4281,1796100.0
2005-06-27 15:55:00,25.06,25.07,25.03,25.07,1880300.0,17.435,17.442,17.4141,17.442,1880300.0
2005-06-28 09:30:00,25.08,25.11,25.07,25.11,2579300.0,17.4489,17.4698,17.442,17.4698,2579300.0
2005-06-28 09:35:00,25.11,25.11,25.04,25.05,975800.0,17.4698,17.4698,17.4211,17.4281,975800.0
2005-06-28 09:40:00,25.05,25.12,25.05,25.11,797200.0,17.4281,17.4768,17.4281,17.4698,797200.0
2005-06-28 09:45:00,25.12,25.12,25.05,25.12,1009400.0,17.4768,17.4768,17.4281,17.4768,1009400.0
2005-06-28 09:50:00,25.11,25.12,25.06,25.08,946500.0,17.4698,17.4768,17.435,17.4489,946500.0
2005-06-28 09:55:00,25.08,25.09,25.07,25.09,527200.0,17.4489,17.4559,17.442,17.4559,527200.0
2005-06-28 10:00:00,25.09,25.12,25.09,25.11,675600.0,17.4559,17.4768,17.4559,17.4698,675600.0
2005-06-28 10:05:00,25.1,25.11,25.07,25.09,765500.0,17.4628,17.4698,17.442,17.4559,765500.0
2005-06-28 10:10:00,25.1,25.11,25.09,25.1,326400.0,17.4628,17.4698,17.4559,17.4628,326400.0
2005-06-28 10:15:00,25.1,25.1,25.07,25.08,543500.0,17.4628,17.4628,17.442,17.4489,543500.0
2005-06-28 10:20:00,25.08,25.12,25.08,25.1,545500.0,17.4489,17.4768,17.4489,17.4628,545500.0
2005-06-28 10:25:00,25.1,25.11,25.07,25.07,596500.0,17.4628,17.4698,17.442,17.442,596500.0
2005-06-28 10:30:00,25.07,25.12,25.07,25.11,1607000.0,17.442,17.4768,17.442,17.4698,1607000.0
2005-06-28 10:35:00,25.1,25.11,25.09,25.1,375200.0,17.4628,17.4698,17.4559,17.4628,375200.0
2005-06-28 10:40:00,25.1,25.11,25.08,25.08,291300.0,17.4628,17.4698,17.4489,17.4489,291300.0
2005-06-28 10:45:00,25.09,25.09,25.07,25.08,533400.0,17.4559,17.4559,17.442,17.4489,533400.0
2005-06-28 10:50:00,25.08,25.09,25.04,25.05,778600.0,17.4489,17.4559,17.4211,17.4281,778600.0
2005-06-28 10:55:00,25.05,25.06,25.03,25.05,1047200.0,17.4281,17.435,17.4141,17.4281,1047200.0
2005-06-28 11:00:00,25.04,25.1,25.04,25.04,971400.0,17.4211,17.4628,17.4211,17.4211,971400.0
2005-06-28 11:05:00,25.05,25.06,25.04,25.05,879200.0,17.4281,17.435,17.4211,17.4281,879200.0
2005-06-28 11:10:00,25.06,25.07,25.05,25.06,276500.0,17.435,17.442,17.4281,17.435,276500.0
2005-06-28 11:15:00,25.06,25.08,25.05,25.07,870100.0,17.435,17.4489,17.4281,17.442,870100.0
2005-06-28 11:20:00,25.07,25.09,25.06,25.09,743400.0,17.442,17.4559,17.435,17.4559,743400.0
2005-06-28 11:25:00,25.09,25.1,25.08,25.09,247600.0,17.4559,17.4628,17.4489,17.4559,247600.0
2005-06-28 11:30:00,25.09,25.12,25.08,25.1,761700.0,17.4559,17.4768,17.4489,17.4628,761700.0
2005-06-28 11:35:00,25.1,25.11,25.09,25.09,308700.0,17.4628,17.4698,17.4559,17.4559,308700.0
2005-06-28 11:40:00,25.09,25.11,25.09,25.1,556000.0,17.4559,17.4698,17.4559,17.4628,556000.0
2005-06-28 11:45:00,25.09,25.11,25.08,25.09,466300.0,17.4559,17.4698,17.4489,17.4559,466300.0
2005-06-28 11:50:00,25.08,25.09,25.07,25.07,564800.0,17.4489,17.4559,17.442,17.442,564800.0
2005-06-28 11:55:00,25.08,25.09,25.07,25.08,221100.0,17.4489,17.4559,17.442,17.4489,221100.0
2005-06-28 12:00:00,25.08,25.1,25.08,25.1,181700.0,17.4489,17.4628,17.4489,17.4628,181700.0
2005-06-28 12:05:00,25.09,25.1,25.09,25.09,117700.0,17.4559,17.4628,17.4559,17.4559,117700.0
2005-06-28 12:10:00,25.1,25.11,25.09,25.09,529400.0,17.4628,17.4698,17.4559,17.4559,529400.0
2005-06-28 12:15:00,25.09,25.1,25.07,25.07,467000.0,17.4559,17.4628,17.442,17.442,467000.0
2005-06-28 12:20:00,25.08,25.08,25.07,25.07,235100.0,17.4489,17.4489,17.442,17.442,235100.0
2005-06-28 12:25:00,25.08,25.08,25.04,25.08,313700.0,17.4489,17.4489,17.4211,17.4489,313700.0
2005-06-28 12:30:00,25.08,25.08,25.06,25.06,234300.0,17.4489,17.4489,17.435,17.435,234300.0
2005-06-28 12:35:00,25.06,25.08,25.06,25.07,313700.0,17.435,17.4489,17.435,17.442,313700.0
2005-06-28 12:40:00,25.08,25.08,25.06,25.07,266900.0,17.4489,17.4489,17.435,17.442,266900.0
2005-06-28 12:45:00,25.07,25.09,25.06,25.08,412900.0,17.442,17.4559,17.435,17.4489,412900.0
2005-06-28 12:50:00,25.09,25.09,25.06,25.07,635000.0,17.4559,17.4559,17.435,17.442,635000.0
2005-06-28 12:55:00,25.06,25.08,25.06,25.08,223900.0,17.435,17.4489,17.435,17.4489,223900.0
2005-06-28 13:00:00,25.08,25.09,25.07,25.09,274200.0,17.4489,17.4559,17.442,17.4559,274200.0
2005-06-28 13:05:00,25.09,25.1,25.08,25.08,261200.0,17.4559,17.4628,17.4489,17.4489,261200.0
2005-06-28 13:10:00,25.08,25.12,25.08,25.12,570100.0,17.4489,17.4768,17.4489,17.4768,570100.0
2005-06-28 13:15:00,25.11,25.13,25.11,25.12,299600.0,17.4698,17.4837,17.4698,17.4768,299600.0
2005-06-28 13:20:00,25.12,25.13,25.1,25.13,577600.0,17.4768,17.4837,17.4628,17.4837,577600.0
2005-06-28 13:25:00,25.13,25.13,25.11,25.12,242700.0,17.4837,17.4837,17.4698,17.4768,242700.0
2005-06-28 13:30:00,25.12,25.12,25.1,25.1,431200.0,17.4768,17.4768,17.4628,17.4628,431200.0
2005-06-28 13:35:00,25.1,25.11,25.08,25.08,274500.0,17.4628,17.4698,17.4489,17.4489,274500.0
2005-06-28 13:40:00,25.08,25.09,25.07,25.07,218600.0,17.4489,17.4559,17.442,17.442,218600.0
2005-06-28 13:45:00,25.07,25.08,25.07,25.08,382500.0,17.442,17.4489,17.442,17.4489,382500.0
2005-06-28 13:50:00,25.08,25.1,25.07,25.09,335200.0,17.4489,17.4628,17.442,17.4559,335200.0
2005-06-28 13:55:00,25.09,25.09,25.07,25.07,210000.0,17.4559,17.4559,17.442,17.442,210000.0
2005-06-28 14:00:00,25.07,25.09,25.07,25.09,269200.0,17.442,17.4559,17.442,17.4559,269200.0
2005-06-28 14:05:00,25.08,25.09,25.07,25.07,193700.0,17.4489,17.4559,17.442,17.442,193700.0
2005-06-28 14:10:00,25.08,25.08,25.05,25.05,536200.0,17.4489,17.4489,17.4281,17.4281,536200.0
2005-06-28 14:15:00,25.05,25.07,25.05,25.06,202000.0,17.4281,17.442,17.4281,17.435,202000.0
2005-06-28 14:20:00,25.06,25.07,25.05,25.05,300500.0,17.435,17.442,17.4281,17.4281,300500.0
2005-06-28 14:25:00,25.05,25.07,25.04,25.05,494200.0,17.4281,17.442,17.4211,17.4281,494200.0
2005-06-28 14:30:00,25.06,25.07,25.05,25.06,468800.0,17.435,17.442,17.4281,17.435,468800.0
2005-06-28 14:35:00,25.06,25.08,25.05,25.07,827900.0,17.435,17.4489,17.4281,17.442,827900.0
2005-06-28 14:40:00,25.08,25.1,25.07,25.1,648900.0,17.4489,17.4628,17.442,17.4628,648900.0
2005-06-28 14:45:00,25.1,25.1,25.08,25.08,986400.0,17.4628,17.4628,17.4489,17.4489,986400.0
2005-06-28 14:50:00,25.08,25.12,25.08,25.11,589100.0,17.4489,17.4768,17.4489,17.4698,589100.0
2005-06-28 14:55:00,25.11,25.11,25.09,25.09,598600.0,17.4698,17.4698,17.4559,17.4559,598600.0
2005-06-28 15:00:00,25.1,25.11,25.09,25.11,392200.0,17.4628,17.4698,17.4559,17.4698,392200.0
2005-06-28 15:05:00,25.11,25.15,25.1,25.14,1793300.0,17.4698,17.4976,17.4628,17.4907,1793300.0
2005-06-28 15:10:00,25.14,25.15,25.12,25.14,1216100.0,17.4907,17.4976,17.4768,17.4907,1216100.0
2005-06-28 15:15:00,25.14,25.15,25.12,25.12,857800.0,17.4907,17.4976,17.4768,17.4768,857800.0
2005-06-28 15:20:00,25.13,25.14,25.12,25.12,864300.0,17.4837,17.4907,17.4768,17.4768,864300.0
2005-06-28 15:25:00,25.12,25.14,25.1,25.13,474800.0,17.4768,17.4907,17.4628,17.4837,474800.0
2005-06-28 15:30:00,25.13,25.16,25.13,25.15,907500.0,17.4837,17.5046,17.4837,17.4976,907500.0
2005-06-28 15:35:00,25.15,25.2,25.14,25.18,1662300.0,17.4976,17.5324,17.4907,17.5185,1662300.0
2005-06-28 15:40:00,25.17,25.18,25.11,25.13,1167100.0,17.5115,17.5185,17.4698,17.4837,1167100.0
2005-06-28 15:45:00,25.13,25.15,25.11,25.13,824800.0,17.4837,17.4976,17.4698,17.4837,824800.0
2005-06-28 15:50:00,25.14,25.18,25.12,25.16,1732000.0,17.4907,17.5185,17.4768,17.5046,1732000.0
2005-06-28 15:55:00,25.16,25.16,25.08,25.08,1870200.0,17.5046,17.5046,17.4489,17.4489,1870200.0
2005-06-29 09:30:00,25.24,25.24,25.19,25.21,4135100.0,17.5602,17.5602,17.5255,17.5394,4135100.0
2005-06-29 09:35:00,25.22,25.28,25.2,25.25,1745300.0,17.5463,17.5881,17.5324,17.5672,1745300.0
2005-06-29 09:40:00,25.25,25.28,25.23,25.26,1578600.0,17.5672,17.5881,17.5533,17.5742,1578600.0
2005-06-29 09:45:00,25.25,25.32,25.2,25.3,2206300.0,17.5672,17.6159,17.5324,17.602,2206300.0
2005-06-29 09:50:00,25.3,25.3,25.27,25.27,674400.0,17.602,17.602,17.5811,17.5811,674400.0
2005-06-29 09:55:00,25.27,25.3,25.2,25.22,1624800.0,17.5811,17.602,17.5324,17.5463,1624800.0
2005-06-29 10:00:00,25.22,25.25,25.2,25.23,1834600.0,17.5463,17.5672,17.5324,17.5533,1834600.0
2005-06-29 10:05:00,25.23,25.24,25.17,25.23,1106600.0,17.5533,17.5602,17.5115,17.5533,1106600.0
2005-06-29 10:10:00,25.23,25.23,25.15,25.16,435900.0,17.5533,17.5533,17.4976,17.5046,435900.0
2005-06-29 10:15:00,25.17,25.19,25.16,25.16,640500.0,17.5115,17.5255,17.5046,17.5046,640500.0
2005-06-29 10:20:00,25.17,25.18,25.13,25.14,1098300.0,17.5115,17.5185,17.4837,17.4907,1098300.0
2005-06-29 10:25:00,25.14,25.2,25.13,25.18,1132200.0,17.4907,17.5324,17.4837,17.5185,1132200.0
2005-06-29 10:30:00,25.18,25.24,25.18,25.22,796500.0,17.5185,17.5602,17.5185,17.5463,796500.0
2005-06-29 10:35:00,25.22,25.24,25.19,25.2,878000.0,17.5463,17.5602,17.5255,17.5324,878000.0
2005-06-29 10:40:00,25.2,25.24,25.19,25.23,403300.0,17.5324,17.5602,17.5255,17.5533,403300.0
2005-06-29 10:45:00,25.23,25.25,25.21,25.24,718200.0,17.5533,17.5672,17.5394,17.5602,718200.0
2005-06-29 10:50:00,25.24,25.26,25.22,25.25,545500.0,17.5602,17.5742,17.5463,17.5672,545500.0
2005-06-29 10:55:00,25.25,25.26,25.23,25.23,714700.0,17.5672,17.5742,17.5533,17.5533,714700.0
2005-06-29 11:00:00,25.23,25.24,25.21,25.23,471400.0,17.5533,17.5602,17.5394,17.5533,471400.0
2005-06-29 11:05:00,25.23,25.24,25.18,25.19,486500.0,17.5533,17.5602,17.5185,17.5255,486500.0
2005-06-29 11:10:00,25.19,25.2,25.17,25.19,449800.0,17.5255,17.5324,17.5115,17.5255,449800.0
2005-06-29 11:15:00,25.19,25.2,25.17,25.19,679700.0,17.5255,17.5324,17.5115,17.5255,679700.0
2005-06-29 11:20:00,25.19,25.2,25.18,25.19,395400.0,17.5255,17.5324,17.5185,17.5255,395400.0
2005-06-29 11:25:00,25.18,25.2,25.15,25.2,421300.0,17.5185,17.5324,17.4976,17.5324,421300.0
2005-06-29 11:30:00,25.19,25.2,25.18,25.19,344100.0,17.5255,17.5324,17.5185,17.5255,344100.0
2005-06-29 11:35:00,25.2,25.2,25.17,25.18,371600.0,17.5324,17.5324,17.5115,17.5185,371600.0
2005-06-29 11:40:00,25.19,25.2,25.15,25.19,283500.0,17.5255,17.5324,17.4976,17.5255,283500.0
2005-06-29 11:45:00,25.19,25.2,25.18,25.19,569000.0,17.5255,17.5324,17.5185,17.5255,569000.0
2005-06-29 11:50:00,25.19,25.23,25.18,25.22,647800.0,17.5255,17.5533,17.5185,17.5463,647800.0
2005-06-29 11:55:00,25.22,25.22,25.2,25.2,576100.0,17.5463,17.5463,17.5324,17.5324,576100.0
2005-06-29 12:00:00,25.2,25.2,25.17,25.18,575800.0,17.5324,17.5324,17.5115,17.5185,575800.0
2005-06-29 12:05:00,25.18,25.2,25.17,25.19,426400.0,17.5185,17.5324,17.5115,17.5255,426400.0
2005-06-29 12:10:00,25.19,25.2,25.19,25.2,281000.0,17.5255,17.5324,17.5255,17.5324,281000.0
2005-06-29 12:15:00,25.19,25.21,25.19,25.2,499200.0,17.5255,17.5394,17.5255,17.5324,499200.0
2005-06-29 12:20:00,25.21,25.21,25.2,25.2,226900.0,17.5394,17.5394,17.5324,17.5324,226900.0
2005-06-29 12:25:00,25.2,25.21,25.18,25.19,608200.0,17.5324,17.5394,17.5185,17.5255,608200.0
2005-06-29 12:30:00,25.19,25.2,25.18,25.2,312700.0,17.5255,17.5324,17.5185,17.5324,312700.0
2005-06-29 12:35:00,25.19,25.22,25.19,25.22,703400.0,17.5255,17.5463,17.5255,17.5463,703400.0
2005-06-29 12:40:00,25.22,25.22,25.2,25.21,382300.0,17.5463,17.5463,17.5324,17.5394,382300.0
2005-06-29 12:45:00,25.21,25.22,25.2,25.21,280800.0,17.5394,17.5463,17.5324,17.5394,280800.0
2005-06-29 12:50:00,25.21,25.21,25.2,25.2,362400.0,17.5394,17.5394,17.5324,17.5324,362400.0
2005-06-29 12:55:00,25.21,25.21,25.18,25.19,340100.0,17.5394,17.5394,17.5185,17.5255,340100.0
2005-06-29 13:00:00,25.19,25.19,25.18,25.18,397000.0,17.5255,17.5255,17.5185,17.5185,397000.0
2005-06-29 13:05:00,25.18,25.19,25.18,25.18,195300.0,17.5185,17.5255,17.5185,17.5185,195300.0
2005-06-29 13:10:00,25.18,25.19,25.18,25.18,366300.0,17.5185,17.5255,17.5185,17.5185,366300.0
2005-06-29 13:15:00,25.18,25.19,25.16,25.16,367400.0,17.5185,17.5255,17.5046,17.5046,367400.0
2005-06-29 13:20:00,25.17,25.18,25.16,25.16,325000.0,17.5115,17.5185,17.5046,17.5046,325000.0
2005-06-29 13:25:00,25.17,25.17,25.15,25.15,261700.0,17.5115,17.5115,17.4976,17.4976,261700.0
2005-06-29 13:30:00,25.15,25.18,25.15,25.17,479400.0,17.4976,17.5185,17.4976,17.5115,479400.0
2005-06-29 13:35:00,25.17,25.18,25.16,25.17,796100.0,17.5115,17.5185,17.5046,17.5115,796100.0
2005-06-29 13:40:00,25.18,25.2,25.17,25.19,615600.0,17.5185,17.5324,17.5115,17.5255,615600.0
2005-06-29 13:45:00,25.2,25.2,25.17,25.18,656300.0,17.5324,17.5324,17.5115,17.5185,656300.0
2005-06-29 13:50:00,25.18,25.19,25.17,25.18,591300.0,17.5185,17.5255,17.5115,17.5185,591300.0
2005-06-29 13:55:00,25.18,25.2,25.18,25.19,388700.0,17.5185,17.5324,17.5185,17.5255,388700.0
2005-06-29 14:00:00,25.2,25.2,25.17,25.18,647800.0,17.5324,17.5324,17.5115,17.5185,647800.0
2005-06-29 14:05:00,25.18,25.21,25.17,25.2,495700.0,17.5185,17.5394,17.5115,17.5324,495700.0
2005-06-29 14:10:00,25.2,25.22,25.2,25.21,367000.0,17.5324,17.5463,17.5324,17.5394,367000.0
2005-06-29 14:15:00,25.21,25.24,25.21,25.24,512900.0,17.5394,17.5602,17.5394,17.5602,512900.0
2005-06-29 14:20:00,25.24,25.24,25.22,25.22,593100.0,17.5602,17.5602,17.5463,17.5463,593100.0
2005-06-29 14:25:00,25.22,25.24,25.19,25.19,667400.0,17.5463,17.5602,17.5255,17.5255,667400.0
2005-06-29 14:30:00,25.19,25.23,25.19,25.22,440500.0,17.5255,17.5533,17.5255,17.5463,440500.0
2005-06-29 14:35:00,25.22,25.23,25.21,25.21,339100.0,17.5463,17.5533,17.5394,17.5394,339100.0
2005-06-29 14:40:00,25.21,25.22,25.2,25.2,329300.0,17.5394,17.5463,17.5324,17.5324,329300.0
2005-06-29 14:45:00,25.2,25.22,25.19,25.19,402100.0,17.5324,17.5463,17.5255,17.5255,402100.0
2005-06-29 14:50:00,25.2,25.2,25.15,25.15,719800.0,17.5324,17.5324,17.4976,17.4976,719800.0
2005-06-29 14:55:00,25.16,25.17,25.13,25.17,958800.0,17.5046,17.5115,17.4837,17.5115,958800.0
2005-06-29 15:00:00,25.17,25.18,25.15,25.18,513800.0,17.5115,17.5185,17.4976,17.5185,513800.0
2005-06-29 15:05:00,25.18,25.2,25.16,25.17,534100.0,17.5185,17.5324,17.5046,17.5115,534100.0
2005-06-29 15:10:00,25.17,25.19,25.15,25.15,387000.0,17.5115,17.5255,17.4976,17.4976,387000.0
2005-06-29 15:15:00,25.15,25.17,25.15,25.15,300500.0,17.4976,17.5115,17.4976,17.4976,300500.0
2005-06-29 15:20:00,25.16,25.16,25.14,25.14,641400.0,17.5046,17.5046,17.4907,17.4907,641400.0
2005-06-29 15:25:00,25.14,25.14,25.1,25.1,674300.0,17.4907,17.4907,17.4628,17.4628,674300.0
2005-06-29 15:30:00,25.1,25.13,25.0,25.11,546800.0,17.4628,17.4837,17.3933,17.4698,546800.0
2005-06-29 15:35:00,25.11,25.14,25.11,25.13,510300.0,17.4698,17.4907,17.4698,17.4837,510300.0
2005-06-29 15:40:00,25.13,25.13,25.09,25.09,651100.0,17.4837,17.4837,17.4559,17.4559,651100.0
2005-06-29 15:45:00,25.09,25.13,25.08,25.11,740000.0,17.4559,17.4837,17.4489,17.4698,740000.0
2005-06-29 15:50:00,25.12,25.12,25.09,25.1,578400.0,17.4768,17.4768,17.4559,17.4628,578400.0
2005-06-29 15:55:00,25.1,25.11,25.08,25.08,1246000.0,17.4628,17.4698,17.4489,17.4489,1246000.0
2005-06-30 09:30:00,25.06,25.11,25.04,25.07,2618500.0,17.435,17.4698,17.4211,17.442,2618500.0
2005-06-30 09:35:00,25.07,25.14,25.05,25.08,1196400.0,17.442,17.4907,17.4281,17.4489,1196400.0
2005-06-30 09:40:00,25.08,25.11,25.04,25.07,1390000.0,17.4489,17.4698,17.4211,17.442,1390000.0
2005-06-30 09:45:00,25.07,25.11,25.07,25.1,508800.0,17.442,17.4698,17.442,17.4628,508800.0
2005-06-30 09:50:00,25.11,25.12,25.09,25.1,865000.0,17.4698,17.4768,17.4559,17.4628,865000.0
2005-06-30 09:55:00,25.11,25.11,25.07,25.08,867600.0,17.4698,17.4698,17.442,17.4489,867600.0
2005-06-30 10:00:00,25.08,25.1,25.07,25.1,791900.0,17.4489,17.4628,17.442,17.4628,791900.0
2005-06-30 10:05:00,25.09,25.11,25.07,25.07,695600.0,17.4559,17.4698,17.442,17.442,695600.0
2005-06-30 10:10:00,25.07,25.1,25.04,25.09,794700.0,17.442,17.4628,17.4211,17.4559,794700.0
2005-06-30 10:15:00,25.09,25.11,25.05,25.09,876200.0,17.4559,17.4698,17.4281,17.4559,876200.0
2005-06-30 10:20:00,25.09,25.1,25.08,25.08,412900.0,17.4559,17.4628,17.4489,17.4489,412900.0
2005-06-30 10:25:00,25.09,25.11,25.08,25.08,971400.0,17.4559,17.4698,17.4489,17.4489,971400.0
2005-06-30 10:30:00,25.09,25.11,25.08,25.09,960000.0,17.4559,17.4698,17.4489,17.4559,960000.0
2005-06-30 10:35:00,25.1,25.11,25.08,25.08,446100.0,17.4628,17.4698,17.4489,17.4489,446100.0
2005-06-30 10:40:00,25.08,25.09,25.06,25.09,1000400.0,17.4489,17.4559,17.435,17.4559,1000400.0
2005-06-30 10:45:00,25.09,25.1,25.08,25.09,870300.0,17.4559,17.4628,17.4489,17.4559,870300.0
2005-06-30 10:50:00,25.09,25.1,25.06,25.07,627100.0,17.4559,17.4628,17.435,17.442,627100.0
2005-06-30 10:55:00,25.07,25.08,25.05,25.05,1026400.0,17.442,17.4489,17.4281,17.4281,1026400.0
2005-06-30 11:00:00,25.05,25.06,25.02,25.05,1499100.0,17.4281,17.435,17.4072,17.4281,1499100.0
2005-06-30 11:05:00,25.04,25.05,25.02,25.03,1212000.0,17.4211,17.4281,17.4072,17.4141,1212000.0
2005-06-30 11:10:00,25.04,25.08,25.0,25.02,818800.0,17.4211,17.4489,17.3933,17.4072,818800.0
2005-06-30 11:15:00,25.02,25.05,25.0,25.02,779800.0,17.4072,17.4281,17.3933,17.4072,779800.0
2005-06-30 11:20:00,25.03,25.03,25.01,25.02,759200.0,17.4141,17.4141,17.4002,17.4072,759200.0
2005-06-30 11:25:00,25.02,25.03,25.0,25.01,672400.0,17.4072,17.4141,17.3933,17.4002,672400.0
2005-06-30 11:30:00,25.01,25.03,25.0,25.02,449600.0,17.4002,17.4141,17.3933,17.4072,449600.0
2005-06-30 11:35:00,25.02,25.03,25.01,25.02,376700.0,17.4072,17.4141,17.4002,17.4072,376700.0
2005-06-30 11:40:00,25.02,25.04,25.01,25.03,622300.0,17.4072,17.4211,17.4002,17.4141,622300.0
2005-06-30 11:45:00,25.04,25.04,25.01,25.02,657600.0,17.4211,17.4211,17.4002,17.4072,657600.0
2005-06-30 11:50:00,25.02,25.03,25.0,25.02,628500.0,17.4072,17.4141,17.3933,17.4072,628500.0
2005-06-30 11:55:00,25.02,25.03,25.01,25.02,326900.0,17.4072,17.4141,17.4002,17.4072,326900.0
2005-06-30 12:00:00,25.01,25.02,25.01,25.02,260600.0,17.4002,17.4072,17.4002,17.4072,260600.0
2005-06-30 12:05:00,25.02,25.03,25.01,25.02,220600.0,17.4072,17.4141,17.4002,17.4072,220600.0
2005-06-30 12:10:00,25.02,25.03,25.01,25.02,310500.0,17.4072,17.4141,17.4002,17.4072,310500.0
2005-06-30 12:15:00,25.02,25.03,25.01,25.02,378000.0,17.4072,17.4141,17.4002,17.4072,378000.0
2005-06-30 12:20:00,25.01,25.02,25.01,25.01,231200.0,17.4002,17.4072,17.4002,17.4002,231200.0
2005-06-30 12:25:00,25.01,25.02,25.01,25.02,155200.0,17.4002,17.4072,17.4002,17.4072,155200.0
2005-06-30 12:30:00,25.01,25.02,25.01,25.01,152800.0,17.4002,17.4072,17.4002,17.4002,152800.0
2005-06-30 12:35:00,25.01,25.05,25.01,25.04,1426000.0,17.4002,17.4281,17.4002,17.4211,1426000.0
2005-06-30 12:40:00,25.04,25.05,25.01,25.04,1246600.0,17.4211,17.4281,17.4002,17.4211,1246600.0
2005-06-30 12:45:00,25.03,25.05,25.03,25.04,488800.0,17.4141,17.4281,17.4141,17.4211,488800.0
2005-06-30 12:50:00,25.04,25.04,25.02,25.03,399100.0,17.4211,17.4211,17.4072,17.4141,399100.0
2005-06-30 12:55:00,25.03,25.03,25.02,25.03,348000.0,17.4141,17.4141,17.4072,17.4141,348000.0
2005-06-30 13:00:00,25.03,25.04,25.02,25.04,340600.0,17.4141,17.4211,17.4072,17.4211,340600.0
2005-06-30 13:05:00,25.04,25.06,25.02,25.06,517700.0,17.4211,17.435,17.4072,17.435,517700.0
2005-06-30 13:10:00,25.06,25.07,25.04,25.05,368200.0,17.435,17.442,17.4211,17.4281,368200.0
2005-06-30 13:15:00,25.04,25.06,25.04,25.04,429700.0,17.4211,17.435,17.4211,17.4211,429700.0
2005-06-30 13:20:00,25.05,25.05,25.03,25.04,420500.0,17.4281,17.4281,17.4141,17.4211,420500.0
2005-06-30 13:25:00,25.04,25.04,25.02,25.02,261500.0,17.4211,17.4211,17.4072,17.4072,261500.0
2005-06-30 13:30:00,25.02,25.03,24.99,25.01,1331600.0,17.4072,17.4141,17.3863,17.4002,1331600.0
2005-06-30 13:35:00,25.02,25.03,25.01,25.01,510100.0,17.4072,17.4141,17.4002,17.4002,510100.0
2005-06-30 13:40:00,25.01,25.03,25.01,25.02,417700.0,17.4002,17.4141,17.4002,17.4072,417700.0
2005-06-30 13:45:00,25.03,25.03,25.02,25.02,243300.0,17.4141,17.4141,17.4072,17.4072,243300.0
2005-06-30 13:50:00,25.02,25.06,25.02,25.05,710800.0,17.4072,17.435,17.4072,17.4281,710800.0
2005-06-30 13:55:00,25.05,25.05,25.01,25.03,714100.0,17.4281,17.4281,17.4002,17.4141,714100.0
2005-06-30 14:00:00,25.02,25.03,25.01,25.02,660600.0,17.4072,17.4141,17.4002,17.4072,660600.0
2005-06-30 14:05:00,25.02,25.02,25.01,25.02,372000.0,17.4072,17.4072,17.4002,17.4072,372000.0
2005-06-30 14:10:00,25.01,25.02,25.0,25.0,579800.0,17.4002,17.4072,17.3933,17.3933,579800.0
2005-06-30 14:15:00,25.01,25.06,24.98,25.02,1642500.0,17.4002,17.435,17.3793,17.4072,1642500.0
2005-06-30 14:20:00,25.02,25.02,24.93,24.96,1736700.0,17.4072,17.4072,17.3446,17.3654,1736700.0
2005-06-30 14:25:00,24.97,24.98,24.94,24.98,963800.0,17.3724,17.3793,17.3515,17.3793,963800.0
2005-06-30 14:30:00,24.97,24.99,24.9,24.92,1764400.0,17.3724,17.3863,17.3237,17.3376,1764400.0
2005-06-30 14:35:00,24.91,24.94,24.87,24.89,1260300.0,17.3306,17.3515,17.3028,17.3167,1260300.0
2005-06-30 14:40:00,24.88,24.93,24.87,24.93,1321500.0,17.3098,17.3446,17.3028,17.3446,1321500.0
2005-06-30 14:45:00,24.92,24.95,24.91,24.92,1882200.0,17.3376,17.3585,17.3306,17.3376,1882200.0
2005-06-30 14:50:00,24.91,24.95,24.91,24.95,1580500.0,17.3306,17.3585,17.3306,17.3585,1580500.0
2005-06-30 14:55:00,24.95,24.99,24.95,24.95,1382700.0,17.3585,17.3863,17.3585,17.3585,1382700.0
2005-06-30 15:00:00,24.96,24.99,24.94,24.97,909800.0,17.3654,17.3863,17.3515,17.3724,909800.0
2005-06-30 15:05:00,24.96,25.0,24.95,24.96,1243700.0,17.3654,17.3933,17.3585,17.3654,1243700.0
2005-06-30 15:10:00,24.96,24.98,24.94,24.96,984600.0,17.3654,17.3793,17.3515,17.3654,984600.0
2005-06-30 15:15:00,24.96,24.97,24.94,24.97,846500.0,17.3654,17.3724,17.3515,17.3724,846500.0
2005-06-30 15:20:00,24.96,24.97,24.9,24.94,1341800.0,17.3654,17.3724,17.3237,17.3515,1341800.0
2005-06-30 15:25:00,24.94,24.95,24.91,24.94,1191000.0,17.3515,17.3585,17.3306,17.3515,1191000.0
2005-06-30 15:30:00,24.94,24.95,24.9,24.91,1097500.0,17.3515,17.3585,17.3237,17.3306,1097500.0
2005-06-30 15:35:00,24.92,24.93,24.89,24.93,1737800.0,17.3376,17.3446,17.3167,17.3446,1737800.0
2005-06-30 15:40:00,24.93,24.94,24.89,24.89,1455600.0,17.3446,17.3515,17.3167,17.3167,1455600.0
2005-06-30 15:45:00,24.9,24.91,24.86,24.87,1364100.0,17.3237,17.3306,17.2959,17.3028,1364100.0
2005-06-30 15:50:00,24.86,24.89,24.85,24.87,2055100.0,17.2959,17.3167,17.2889,17.3028,2055100.0
2005-06-30 15:55:00,24.87,24.88,24.82,24.82,2995200.0,17.3028,17.3098,17.268,17.268,2995200.0
2005-07-01 09:30:00,24.85,24.99,24.84,24.96,2659700.0,17.2889,17.3863,17.2819,17.3654,2659700.0
2005-07-01 09:35:00,24.96,24.97,24.85,24.88,1144100.0,17.3654,17.3724,17.2889,17.3098,1144100.0
2005-07-01 09:40:00,24.89,24.92,24.86,24.87,934500.0,17.3167,17.3376,17.2959,17.3028,934500.0
2005-07-01 09:45:00,24.87,24.88,24.85,24.86,813500.0,17.3028,17.3098,17.2889,17.2959,813500.0
2005-07-01 09:50:00,24.86,24.88,24.84,24.88,1379300.0,17.2959,17.3098,17.2819,17.3098,1379300.0
2005-07-01 09:55:00,24.88,24.96,24.87,24.93,1339400.0,17.3098,17.3654,17.3028,17.3446,1339400.0
2005-07-01 10:00:00,24.92,24.97,24.91,24.96,1308700.0,17.3376,17.3724,17.3306,17.3654,1308700.0
2005-07-01 10:05:00,24.96,24.97,24.89,24.89,1013300.0,17.3654,17.3724,17.3167,17.3167,1013300.0
2005-07-01 10:10:00,24.89,24.9,24.86,24.9,1011300.0,17.3167,17.3237,17.2959,17.3237,1011300.0
2005-07-01 10:15:00,24.9,24.91,24.87,24.91,490400.0,17.3237,17.3306,17.3028,17.3306,490400.0
2005-07-01 10:20:00,24.91,24.93,24.89,24.89,643100.0,17.3306,17.3446,17.3167,17.3167,643100.0
2005-07-01 10:25:00,24.89,24.95,24.88,24.95,1085200.0,17.3167,17.3585,17.3098,17.3585,1085200.0
2005-07-01 10:30:00,24.95,24.99,24.95,24.98,1195100.0,17.3585,17.3863,17.3585,17.3793,1195100.0
2005-07-01 10:35:00,24.97,24.99,24.9,24.96,938000.0,17.3724,17.3863,17.3237,17.3654,938000.0
2005-07-01 10:40:00,24.97,24.98,24.94,24.97,442700.0,17.3724,17.3793,17.3515,17.3724,442700.0
2005-07-01 10:45:00,24.96,24.98,24.9,24.96,696800.0,17.3654,17.3793,17.3237,17.3654,696800.0
2005-07-01 10:50:00,24.96,24.98,24.95,24.98,452700.0,17.3654,17.3793,17.3585,17.3793,452700.0
2005-07-01 10:55:00,24.98,24.98,24.95,24.96,707400.0,17.3793,17.3793,17.3585,17.3654,707400.0
2005-07-01 11:00:00,24.96,24.96,24.89,24.91,985100.0,17.3654,17.3654,17.3167,17.3306,985100.0
2005-07-01 11:05:00,24.91,24.92,24.88,24.89,883100.0,17.3306,17.3376,17.3098,17.3167,883100.0
2005-07-01 11:10:00,24.89,24.91,24.87,24.91,630100.0,17.3167,17.3306,17.3028,17.3306,630100.0
2005-07-01 11:15:00,24.9,24.92,24.88,24.9,1116800.0,17.3237,17.3376,17.3098,17.3237,1116800.0
2005-07-01 11:20:00,24.9,24.93,24.88,24.91,323800.0,17.3237,17.3446,17.3098,17.3306,323800.0
2005-07-01 11:25:00,24.91,24.93,24.89,24.89,415400.0,17.3306,17.3446,17.3167,17.3167,415400.0
2005-07-01 11:30:00,24.89,24.91,24.88,24.9,328200.0,17.3167,17.3306,17.3098,17.3237,328200.0
2005-07-01 11:35:00,24.91,24.91,24.9,24.91,206200.0,17.3306,17.3306,17.3237,17.3306,206200.0
2005-07-01 11:40:00,24.91,24.93,24.89,24.9,686300.0,17.3306,17.3446,17.3167,17.3237,686300.0
2005-07-01 11:45:00,24.9,24.91,24.89,24.9,318000.0,17.3237,17.3306,17.3167,17.3237,318000.0
2005-07-01 11:50:00,24.9,24.91,24.88,24.89,586500.0,17.3237,17.3306,17.3098,17.3167,586500.0
2005-07-01 11:55:00,24.88,24.89,24.84,24.86,579400.0,17.3098,17.3167,17.2819,17.2959,579400.0
2005-07-01 12:00:00,24.86,24.88,24.84,24.88,292900.0,17.2959,17.3098,17.2819,17.3098,292900.0
2005-07-01 12:05:00,24.87,24.88,24.85,24.85,380500.0,17.3028,17.3098,17.2889,17.2889,380500.0
2005-07-01 12:10:00,24.86,24.88,24.85,24.86,538700.0,17.2959,17.3098,17.2889,17.2959,538700.0
2005-07-01 12:15:00,24.86,24.87,24.84,24.86,806300.0,17.2959,17.3028,17.2819,17.2959,806300.0
2005-07-01 12:20:00,24.87,24.88,24.85,24.87,260400.0,17.3028,17.3098,17.2889,17.3028,260400.0
2005-07-01 12:25:00,24.87,24.88,24.84,24.85,718500.0,17.3028,17.3098,17.2819,17.2889,718500.0
2005-07-01 12:30:00,24.85,24.92,24.83,24.85,1582800.0,17.2889,17.3376,17.275,17.2889,1582800.0
2005-07-01 12:35:00,24.85,24.85,24.83,24.85,274200.0,17.2889,17.2889,17.275,17.2889,274200.0
2005-07-01 12:40:00,24.84,24.86,24.84,24.85,238000.0,17.2819,17.2959,17.2819,17.2889,238000.0
2005-07-01 12:45:00,24.86,24.87,24.84,24.87,420100.0,17.2959,17.3028,17.2819,17.3028,420100.0
2005-07-01 12:50:00,24.86,24.87,24.85,24.87,213500.0,17.2959,17.3028,17.2889,17.3028,213500.0
2005-07-01 12:55:00,24.87,24.88,24.85,24.86,247800.0,17.3028,17.3098,17.2889,17.2959,247800.0
2005-07-01 13:00:00,24.86,24.87,24.82,24.84,612200.0,17.2959,17.3028,17.268,17.2819,612200.0
2005-07-01 13:05:00,24.83,24.85,24.82,24.85,341000.0,17.275,17.2889,17.268,17.2889,341000.0
2005-07-01 13:10:00,24.84,24.86,24.83,24.86,220700.0,17.2819,17.2959,17.275,17.2959,220700.0
2005-07-01 13:15:00,24.85,24.86,24.83,24.86,382700.0,17.2889,17.2959,17.275,17.2959,382700.0
2005-07-01 13:20:00,24.86,24.87,24.82,24.83,663800.0,17.2959,17.3028,17.268,17.275,663800.0
2005-07-01 13:25:00,24.83,24.84,24.82,24.83,265700.0,17.275,17.2819,17.268,17.275,265700.0
2005-07-01 13:30:00,24.83,24.84,24.78,24.8,928200.0,17.275,17.2819,17.2402,17.2541,928200.0
2005-07-01 13:35:00,24.79,24.83,24.79,24.82,388800.0,17.2472,17.275,17.2472,17.268,388800.0
2005-07-01 13:40:00,24.81,24.82,24.8,24.8,253000.0,17.2611,17.268,17.2541,17.2541,253000.0
2005-07-01 13:45:00,24.8,24.81,24.79,24.8,466500.0,17.2541,17.2611,17.2472,17.2541,466500.0
2005-07-01 13:50:00,24.8,24.81,24.76,24.76,992700.0,17.2541,17.2611,17.2263,17.2263,992700.0
2005-07-01 13:55:00,24.76,24.76,24.75,24.75,384900.0,17.2263,17.2263,17.2193,17.2193,384900.0
2005-07-01 14:00:00,24.76,24.81,24.75,24.8,1108700.0,17.2263,17.2611,17.2193,17.2541,1108700.0
2005-07-01 14:05:00,24.79,24.82,24.79,24.81,577000.0,17.2472,17.268,17.2472,17.2611,577000.0
2005-07-01 14:10:00,24.82,24.83,24.79,24.79,823900.0,17.268,17.275,17.2472,17.2472,823900.0
2005-07-01 14:15:00,24.79,24.81,24.79,24.8,286100.0,17.2472,17.2611,17.2472,17.2541,286100.0
2005-07-01 14:20:00,24.8,24.82,24.78,24.78,514800.0,17.2541,17.268,17.2402,17.2402,514800.0
2005-07-01 14:25:00,24.78,24.79,24.77,24.78,359700.0,17.2402,17.2472,17.2332,17.2402,359700.0
2005-07-01 14:30:00,24.78,24.78,24.76,24.76,455000.0,17.2402,17.2402,17.2263,17.2263,455000.0
2005-07-01 14:35:00,24.77,24.8,24.74,24.79,707700.0,17.2332,17.2541,17.2124,17.2472,707700.0
2005-07-01 14:40:00,24.79,24.8,24.79,24.8,288800.0,17.2472,17.2541,17.2472,17.2541,288800.0
2005-07-01 14:45:00,24.79,24.8,24.75,24.75,620100.0,17.2472,17.2541,17.2193,17.2193,620100.0
2005-07-01 14:50:00,24.76,24.77,24.75,24.77,422200.0,17.2263,17.2332,17.2193,17.2332,422200.0
2005-07-01 14:55:00,24.77,24.77,24.74,24.75,576700.0,17.2332,17.2332,17.2124,17.2193,576700.0
2005-07-01 15:00:00,24.76,24.76,24.71,24.71,861600.0,17.2263,17.2263,17.1915,17.1915,861600.0
2005-07-01 15:05:00,24.71,24.73,24.71,24.72,802300.0,17.1915,17.2054,17.1915,17.1985,802300.0
2005-07-01 15:10:00,24.71,24.72,24.7,24.7,418000.0,17.1915,17.1985,17.1845,17.1845,418000.0
2005-07-01 15:15:00,24.7,24.72,24.69,24.71,1007700.0,17.1845,17.1985,17.1776,17.1915,1007700.0
2005-07-01 15:20:00,24.71,24.72,24.69,24.71,518900.0,17.1915,17.1985,17.1776,17.1915,518900.0
2005-07-01 15:25:00,24.7,24.71,24.67,24.69,872500.0,17.1845,17.1915,17.1637,17.1776,872500.0
2005-07-01 15:30:00,24.68,24.72,24.68,24.7,785600.0,17.1706,17.1985,17.1706,17.1845,785600.0
2005-07-01 15:35:00,24.71,24.72,24.68,24.71,846000.0,17.1915,17.1985,17.1706,17.1915,846000.0
2005-07-01 15:40:00,24.72,24.72,24.69,24.71,601100.0,17.1985,17.1985,17.1776,17.1915,601100.0
2005-07-01 15:45:00,24.72,24.8,24.71,24.8,1376500.0,17.1985,17.2541,17.1915,17.2541,1376500.0
2005-07-01 15:50:00,24.8,24.85,24.75,24.75,3166100.0,17.2541,17.2889,17.2193,17.2193,3166100.0
2005-07-01 15:55:00,24.75,24.85,24.71,24.71,3235700.0,17.2193,17.2889,17.1915,17.1915,3235700.0
2005-07-05 09:30:00,24.64,24.71,24.62,24.66,3230100.0,17.1428,17.1915,17.1289,17.1567,3230100.0
2005-07-05 09:35:00,24.67,24.68,24.65,24.67,1558600.0,17.1637,17.1706,17.1498,17.1637,1558600.0
2005-07-05 09:40:00,24.66,24.68,24.65,24.66,839500.0,17.1567,17.1706,17.1498,17.1567,839500.0
2005-07-05 09:45:00,24.66,24.73,24.66,24.7,708900.0,17.1567,17.2054,17.1567,17.1845,708900.0
2005-07-05 09:50:00,24.69,24.71,24.68,24.69,483500.0,17.1776,17.1915,17.1706,17.1776,483500.0
2005-07-05 09:55:00,24.69,24.74,24.67,24.73,1024100.0,17.1776,17.2124,17.1637,17.2054,1024100.0
2005-07-05 10:00:00,24.74,24.8,24.73,24.79,848400.0,17.2124,17.2541,17.2054,17.2472,848400.0
2005-07-05 10:05:00,24.79,24.9,24.79,24.88,1898600.0,17.2472,17.3237,17.2472,17.3098,1898600.0
2005-07-05 10:10:00,24.87,24.91,24.86,24.9,773800.0,17.3028,17.3306,17.2959,17.3237,773800.0
2005-07-05 10:15:00,24.89,24.98,24.8,24.94,2339600.0,17.3167,17.3793,17.2541,17.3515,2339600.0
2005-07-05 10:20:00,24.94,24.96,24.92,24.93,539800.0,17.3515,17.3654,17.3376,17.3446,539800.0
2005-07-05 10:25:00,24.93,24.95,24.91,24.94,739000.0,17.3446,17.3585,17.3306,17.3515,739000.0
2005-07-05 10:30:00,24.93,25.01,24.93,24.99,1575600.0,17.3446,17.4002,17.3446,17.3863,1575600.0
2005-07-05 10:35:00,25.0,25.0,24.94,24.95,532500.0,17.3933,17.3933,17.3515,17.3585,532500.0
2005-07-05 10:40:00,24.95,24.97,24.93,24.93,589200.0,17.3585,17.3724,17.3446,17.3446,589200.0
2005-07-05 10:45:00,24.93,24.96,24.92,24.93,921200.0,17.3446,17.3654,17.3376,17.3446,921200.0
2005-07-05 10:50:00,24.93,24.94,24.66,24.93,462900.0,17.3446,17.3515,17.1567,17.3446,462900.0
2005-07-05 10:55:00,24.92,24.95,24.92,24.92,510500.0,17.3376,17.3585,17.3376,17.3376,510500.0
2005-07-05 11:00:00,24.93,24.94,24.85,24.88,690900.0,17.3446,17.3515,17.2889,17.3098,690900.0
2005-07-05 11:05:00,24.87,24.88,24.85,24.86,550200.0,17.3028,17.3098,17.2889,17.2959,550200.0
2005-07-05 11:10:00,24.86,24.89,24.85,24.88,637800.0,17.2959,17.3167,17.2889,17.3098,637800.0
2005-07-05 11:15:00,24.88,24.92,24.87,24.91,630200.0,17.3098,17.3376,17.3028,17.3306,630200.0
2005-07-05 11:20:00,24.9,24.92,24.88,24.89,796500.0,17.3237,17.3376,17.3098,17.3167,796500.0
2005-07-05 11:25:00,24.88,24.91,24.88,24.9,436600.0,17.3098,17.3306,17.3098,17.3237,436600.0
2005-07-05 11:30:00,24.9,24.91,24.88,24.88,419000.0,17.3237,17.3306,17.3098,17.3098,419000.0
2005-07-05 11:35:00,24.88,24.89,24.85,24.85,437600.0,17.3098,17.3167,17.2889,17.2889,437600.0
2005-07-05 11:40:00,24.85,24.88,24.85,24.88,363200.0,17.2889,17.3098,17.2889,17.3098,363200.0
2005-07-05 11:45:00,24.88,24.88,24.83,24.84,524300.0,17.3098,17.3098,17.275,17.2819,524300.0
2005-07-05 11:50:00,24.83,24.89,24.82,24.89,634300.0,17.275,17.3167,17.268,17.3167,634300.0
2005-07-05 11:55:00,24.89,24.9,24.87,24.88,574500.0,17.3167,17.3237,17.3028,17.3098,574500.0
2005-07-05 12:00:00,24.87,24.9,24.87,24.88,306900.0,17.3028,17.3237,17.3028,17.3098,306900.0
2005-07-05 12:05:00,24.88,24.9,24.88,24.88,139900.0,17.3098,17.3237,17.3098,17.3098,139900.0
2005-07-05 12:10:00,24.88,24.89,24.88,24.88,51100.0,17.3098,17.3167,17.3098,17.3098,51100.0
2005-07-05 12:15:00,24.89,24.89,24.87,24.88,346700.0,17.3167,17.3167,17.3028,17.3098,346700.0
2005-07-05 12:20:00,24.88,24.91,24.87,24.9,444500.0,17.3098,17.3306,17.3028,17.3237,444500.0
2005-07-05 12:25:00,24.9,24.92,24.88,24.9,982400.0,17.3237,17.3376,17.3098,17.3237,982400.0
2005-07-05 12:30:00,24.9,24.92,24.88,24.91,944800.0,17.3237,17.3376,17.3098,17.3306,944800.0
2005-07-05 12:35:00,24.91,24.93,24.88,24.91,220100.0,17.3306,17.3446,17.3098,17.3306,220100.0
2005-07-05 12:40:00,24.92,24.93,24.91,24.92,210500.0,17.3376,17.3446,17.3306,17.3376,210500.0
2005-07-05 12:45:00,24.92,24.92,24.87,24.87,396200.0,17.3376,17.3376,17.3028,17.3028,396200.0
2005-07-05 12:50:00,24.88,24.89,24.87,24.89,320000.0,17.3098,17.3167,17.3028,17.3167,320000.0
2005-07-05 12:55:00,24.88,24.89,24.87,24.87,581600.0,17.3098,17.3167,17.3028,17.3028,581600.0
2005-07-05 13:00:00,24.88,24.9,24.87,24.9,572300.0,17.3098,17.3237,17.3028,17.3237,572300.0
2005-07-05 13:05:00,24.9,24.9,24.85,24.87,676300.0,17.3237,17.3237,17.2889,17.3028,676300.0
2005-07-05 13:10:00,24.86,24.89,24.86,24.87,384700.0,17.2959,17.3167,17.2959,17.3028,384700.0
2005-07-05 13:15:00,24.88,24.88,24.85,24.87,1275600.0,17.3098,17.3098,17.2889,17.3028,1275600.0
2005-07-05 13:20:00,24.87,24.88,24.85,24.88,380400.0,17.3028,17.3098,17.2889,17.3098,380400.0
2005-07-05 13:25:00,24.88,24.89,24.85,24.85,744200.0,17.3098,17.3167,17.2889,17.2889,744200.0
2005-07-05 13:30:00,24.86,24.87,24.84,24.85,497200.0,17.2959,17.3028,17.2819,17.2889,497200.0
2005-07-05 13:35:00,24.85,24.87,24.84,24.84,449100.0,17.2889,17.3028,17.2819,17.2819,449100.0
2005-07-05 13:40:00,24.84,24.88,24.84,24.88,877500.0,17.2819,17.3098,17.2819,17.3098,877500.0
2005-07-05 13:45:00,24.88,24.9,24.87,24.89,699500.0,17.3098,17.3237,17.3028,17.3167,699500.0
2005-07-05 13:50:00,24.89,24.91,24.85,24.87,814000.0,17.3167,17.3306,17.2889,17.3028,814000.0
2005-07-05 13:55:00,24.87,24.88,24.85,24.86,571000.0,17.3028,17.3098,17.2889,17.2959,571000.0
2005-07-05 14:00:00,24.87,24.9,24.86,24.89,629800.0,17.3028,17.3237,17.2959,17.3167,629800.0
2005-07-05 14:05:00,24.89,24.94,24.88,24.92,1196600.0,17.3167,17.3515,17.3098,17.3376,1196600.0
2005-07-05 14:10:00,24.92,24.95,24.92,24.93,817100.0,17.3376,17.3585,17.3376,17.3446,817100.0
2005-07-05 14:15:00,24.93,24.98,24.9,24.97,1198900.0,17.3446,17.3793,17.3237,17.3724,1198900.0
2005-07-05 14:20:00,24.97,24.97,24.91,24.92,643100.0,17.3724,17.3724,17.3306,17.3376,643100.0
2005-07-05 14:25:00,24.93,24.94,24.91,24.92,306000.0,17.3446,17.3515,17.3306,17.3376,306000.0
2005-07-05 14:30:00,24.92,24.94,24.9,24.93,512300.0,17.3376,17.3515,17.3237,17.3446,512300.0
2005-07-05 14:35:00,24.93,24.96,24.92,24.96,459300.0,17.3446,17.3654,17.3376,17.3654,459300.0
2005-07-05 14:40:00,24.95,24.97,24.95,24.95,346600.0,17.3585,17.3724,17.3585,17.3585,346600.0
2005-07-05 14:45:00,24.96,24.99,24.95,24.98,629800.0,17.3654,17.3863,17.3585,17.3793,629800.0
2005-07-05 14:50:00,24.98,25.0,24.98,25.0,443800.0,17.3793,17.3933,17.3793,17.3933,443800.0
2005-07-05 14:55:00,24.99,25.0,24.88,24.99,421800.0,17.3863,17.3933,17.3098,17.3863,421800.0
2005-07-05 15:00:00,24.98,25.01,24.98,25.0,754400.0,17.3793,17.4002,17.3793,17.3933,754400.0
2005-07-05 15:05:00,25.0,25.19,24.97,24.98,685400.0,17.3933,17.5255,17.3724,17.3793,685400.0
2005-07-05 15:10:00,24.98,25.0,24.97,24.98,416500.0,17.3793,17.3933,17.3724,17.3793,416500.0
2005-07-05 15:15:00,24.98,24.99,24.86,24.94,1053600.0,17.3793,17.3863,17.2959,17.3515,1053600.0
2005-07-05 15:20:00,24.95,24.97,24.93,24.95,833300.0,17.3585,17.3724,17.3446,17.3585,833300.0
2005-07-05 15:25:00,24.95,24.98,24.92,24.95,722900.0,17.3585,17.3793,17.3376,17.3585,722900.0
2005-07-05 15:30:00,24.95,24.99,24.95,24.99,379200.0,17.3585,17.3863,17.3585,17.3863,379200.0
2005-07-05 15:35:00,24.99,24.99,24.96,24.97,554400.0,17.3863,17.3863,17.3654,17.3724,554400.0
2005-07-05 15:40:00,24.96,25.0,24.94,25.0,538000.0,17.3654,17.3933,17.3515,17.3933,538000.0
2005-07-05 15:45:00,25.0,25.04,24.99,25.04,907300.0,17.3933,17.4211,17.3863,17.4211,907300.0
2005-07-05 15:50:00,25.03,25.05,24.97,24.97,1196900.0,17.4141,17.4281,17.3724,17.3724,1196900.0
2005-07-05 15:55:00,24.98,25.0,24.88,24.97,3650300.0,17.3793,17.3933,17.3098,17.3724,3650300.0
2005-07-06 09:30:00,24.98,24.99,24.93,24.96,2018200.0,17.3793,17.3863,17.3446,17.3654,2018200.0
2005-07-06 09:35:00,24.96,25.02,24.92,24.99,1473600.0,17.3654,17.4072,17.3376,17.3863,1473600.0
2005-07-06 09:40:00,24.99,25.02,24.99,25.01,897600.0,17.3863,17.4072,17.3863,17.4002,897600.0
2005-07-06 09:45:00,25.01,25.08,24.98,25.04,1132700.0,17.4002,17.4489,17.3793,17.4211,1132700.0
2005-07-06 09:50:00,25.04,25.05,24.99,25.0,1552900.0,17.4211,17.4281,17.3863,17.3933,1552900.0
2005-07-06 09:55:00,25.0,25.04,25.0,25.0,1126900.0,17.3933,17.4211,17.3933,17.3933,1126900.0
2005-07-06 10:00:00,25.0,25.03,24.98,24.99,1423700.0,17.3933,17.4141,17.3793,17.3863,1423700.0
2005-07-06 10:05:00,24.98,25.02,24.96,25.0,1559500.0,17.3793,17.4072,17.3654,17.3933,1559500.0
2005-07-06 10:10:00,25.01,25.01,24.95,24.98,1103000.0,17.4002,17.4002,17.3585,17.3793,1103000.0
2005-07-06 10:15:00,24.97,24.99,24.93,24.96,1576100.0,17.3724,17.3863,17.3446,17.3654,1576100.0
2005-07-06 10:20:00,24.96,24.98,24.95,24.97,637300.0,17.3654,17.3793,17.3585,17.3724,637300.0
2005-07-06 10:25:00,24.97,25.0,24.95,24.99,1086400.0,17.3724,17.3933,17.3585,17.3863,1086400.0
2005-07-06 10:30:00,24.99,25.0,24.95,24.96,823600.0,17.3863,17.3933,17.3585,17.3654,823600.0
2005-07-06 10:35:00,24.97,25.04,24.95,24.99,1229600.0,17.3724,17.4211,17.3585,17.3863,1229600.0
2005-07-06 10:40:00,24.98,24.99,24.95,24.98,1269900.0,17.3793,17.3863,17.3585,17.3793,1269900.0
2005-07-06 10:45:00,24.98,24.99,24.96,24.97,653000.0,17.3793,17.3863,17.3654,17.3724,653000.0
2005-07-06 10:50:00,24.96,24.97,24.95,24.97,395600.0,17.3654,17.3724,17.3585,17.3724,395600.0
2005-07-06 10:55:00,24.96,24.99,24.96,24.98,677100.0,17.3654,17.3863,17.3654,17.3793,677100.0
2005-07-06 11:00:00,24.97,24.98,24.95,24.97,363700.0,17.3724,17.3793,17.3585,17.3724,363700.0
2005-07-06 11:05:00,24.96,24.97,24.95,24.95,414700.0,17.3654,17.3724,17.3585,17.3585,414700.0
2005-07-06 11:10:00,24.95,24.97,24.94,24.95,804900.0,17.3585,17.3724,17.3515,17.3585,804900.0
2005-07-06 11:15:00,24.95,24.96,24.94,24.94,600300.0,17.3585,17.3654,17.3515,17.3515,600300.0
2005-07-06 11:20:00,24.94,24.95,24.93,24.95,504100.0,17.3515,17.3585,17.3446,17.3585,504100.0
2005-07-06 11:25:00,24.94,24.97,24.94,24.94,410400.0,17.3515,17.3724,17.3515,17.3515,410400.0
2005-07-06 11:30:00,24.94,24.95,24.93,24.95,276100.0,17.3515,17.3585,17.3446,17.3585,276100.0
2005-07-06 11:35:00,24.95,24.96,24.94,24.96,387000.0,17.3585,17.3654,17.3515,17.3654,387000.0
2005-07-06 11:40:00,24.96,24.97,24.94,24.95,600100.0,17.3654,17.3724,17.3515,17.3585,600100.0
2005-07-06 11:45:00,24.95,24.95,24.91,24.91,791300.0,17.3585,17.3585,17.3306,17.3306,791300.0
2005-07-06 11:50:00,24.91,24.95,24.91,24.93,816100.0,17.3306,17.3585,17.3306,17.3446,816100.0
2005-07-06 11:55:00,24.93,24.95,24.9,24.92,423000.0,17.3446,17.3585,17.3237,17.3376,423000.0
2005-07-06 12:00:00,24.91,24.92,24.87,24.9,763600.0,17.3306,17.3376,17.3028,17.3237,763600.0
2005-07-06 12:05:00,24.89,24.9,24.86,24.87,363500.0,17.3167,17.3237,17.2959,17.3028,363500.0
2005-07-06 12:10:00,24.86,24.88,24.85,24.86,536900.0,17.2959,17.3098,17.2889,17.2959,536900.0
2005-07-06 12:15:00,24.86,24.89,24.85,24.87,418900.0,17.2959,17.3167,17.2889,17.3028,418900.0
2005-07-06 12:20:00,24.86,24.88,24.84,24.85,609300.0,17.2959,17.3098,17.2819,17.2889,609300.0
2005-07-06 12:25:00,24.85,24.86,24.83,24.85,557900.0,17.2889,17.2959,17.275,17.2889,557900.0
2005-07-06 12:30:00,24.84,24.86,24.83,24.85,808300.0,17.2819,17.2959,17.275,17.2889,808300.0
2005-07-06 12:35:00,24.85,24.85,24.83,24.84,522400.0,17.2889,17.2889,17.275,17.2819,522400.0
2005-07-06 12:40:00,24.84,24.86,24.83,24.84,373700.0,17.2819,17.2959,17.275,17.2819,373700.0
2005-07-06 12:45:00,24.84,24.95,24.83,24.86,749600.0,17.2819,17.3585,17.275,17.2959,749600.0
2005-07-06 12:50:00,24.85,24.89,24.85,24.87,671900.0,17.2889,17.3167,17.2889,17.3028,671900.0
2005-07-06 12:55:00,24.87,24.88,24.85,24.86,463900.0,17.3028,17.3098,17.2889,17.2959,463900.0
2005-07-06 13:00:00,24.87,24.91,24.86,24.91,516200.0,17.3028,17.3306,17.2959,17.3306,516200.0
2005-07-06 13:05:00,24.91,24.91,24.88,24.88,250300.0,17.3306,17.3306,17.3098,17.3098,250300.0
2005-07-06 13:10:00,24.88,24.89,24.86,24.87,312500.0,17.3098,17.3167,17.2959,17.3028,312500.0
2005-07-06 13:15:00,24.86,24.92,24.86,24.9,450800.0,17.2959,17.3376,17.2959,17.3237,450800.0
2005-07-06 13:20:00,24.89,24.9,24.88,24.89,201800.0,17.3167,17.3237,17.3098,17.3167,201800.0
2005-07-06 13:25:00,24.88,24.9,24.87,24.88,332200.0,17.3098,17.3237,17.3028,17.3098,332200.0
2005-07-06 13:30:00,24.88,24.93,24.87,24.91,616700.0,17.3098,17.3446,17.3028,17.3306,616700.0
2005-07-06 13:35:00,24.9,24.95,24.87,24.87,392900.0,17.3237,17.3585,17.3028,17.3028,392900.0
2005-07-06 13:40:00,24.87,24.89,24.86,24.88,251600.0,17.3028,17.3167,17.2959,17.3098,251600.0
2005-07-06 13:45:00,24.88,24.95,24.86,24.87,357000.0,17.3098,17.3585,17.2959,17.3028,357000.0
2005-07-06 13:50:00,24.86,24.88,24.86,24.86,230500.0,17.2959,17.3098,17.2959,17.2959,230500.0
2005-07-06 13:55:00,24.86,24.87,24.85,24.86,364200.0,17.2959,17.3028,17.2889,17.2959,364200.0
2005-07-06 14:00:00,24.86,24.87,24.85,24.85,387000.0,17.2959,17.3028,17.2889,17.2889,387000.0
2005-07-06 14:05:00,24.85,24.86,24.83,24.85,489500.0,17.2889,17.2959,17.275,17.2889,489500.0
2005-07-06 14:10:00,24.85,24.87,24.85,24.87,483500.0,17.2889,17.3028,17.2889,17.3028,483500.0
2005-07-06 14:15:00,24.86,24.88,24.85,24.86,562700.0,17.2959,17.3098,17.2889,17.2959,562700.0
2005-07-06 14:20:00,24.86,24.87,24.83,24.84,868700.0,17.2959,17.3028,17.275,17.2819,868700.0
2005-07-06 14:25:00,24.84,24.86,24.83,24.84,577800.0,17.2819,17.2959,17.275,17.2819,577800.0
2005-07-06 14:30:00,24.84,24.84,24.75,24.77,1601400.0,17.2819,17.2819,17.2193,17.2332,1601400.0
2005-07-06 14:35:00,24.76,24.79,24.76,24.77,864600.0,17.2263,17.2472,17.2263,17.2332,864600.0
2005-07-06 14:40:00,24.77,24.79,24.77,24.78,857600.0,17.2332,17.2472,17.2332,17.2402,857600.0
2005-07-06 14:45:00,24.78,24.79,24.77,24.77,595700.0,17.2402,17.2472,17.2332,17.2332,595700.0
2005-07-06 14:50:00,24.77,24.78,24.75,24.75,519000.0,17.2332,17.2402,17.2193,17.2193,519000.0
2005-07-06 14:55:00,24.75,24.78,24.74,24.78,1168800.0,17.2193,17.2402,17.2124,17.2402,1168800.0
2005-07-06 15:00:00,24.77,24.79,24.75,24.78,1154600.0,17.2332,17.2472,17.2193,17.2402,1154600.0
2005-07-06 15:05:00,24.77,24.83,24.77,24.82,963400.0,17.2332,17.275,17.2332,17.268,963400.0
2005-07-06 15:10:00,24.82,24.83,24.78,24.79,1042700.0,17.268,17.275,17.2402,17.2472,1042700.0
2005-07-06 15:15:00,24.79,24.81,24.76,24.8,851300.0,17.2472,17.2611,17.2263,17.2541,851300.0
2005-07-06 15:20:00,24.8,24.81,24.77,24.78,987000.0,17.2541,17.2611,17.2332,17.2402,987000.0
2005-07-06 15:25:00,24.77,24.8,24.76,24.79,446200.0,17.2332,17.2541,17.2263,17.2472,446200.0
2005-07-06 15:30:00,24.79,24.8,24.75,24.76,1046600.0,17.2472,17.2541,17.2193,17.2263,1046600.0
2005-07-06 15:35:00,24.75,24.76,24.72,24.73,784300.0,17.2193,17.2263,17.1985,17.2054,784300.0
2005-07-06 15:40:00,24.72,24.76,24.7,24.7,1177200.0,17.1985,17.2263,17.1845,17.1845,1177200.0
2005-07-06 15:45:00,24.7,24.76,24.69,24.72,861000.0,17.1845,17.2263,17.1776,17.1985,861000.0
2005-07-06 15:50:00,24.72,24.89,24.7,24.74,3426800.0,17.1985,17.3167,17.1845,17.2124,3426800.0
2005-07-06 15:55:00,24.74,24.9,24.7,24.7,1278700.0,17.2124,17.3237,17.1845,17.1845,1278700.0
2005-07-07 09:30:00,24.58,24.6,24.51,24.53,2616900.0,17.1011,17.115,17.0524,17.0663,2616900.0
2005-07-07 09:35:00,24.54,24.66,24.52,24.65,2062000.0,17.0732,17.1567,17.0593,17.1498,2062000.0
2005-07-07 09:40:00,24.65,24.66,24.59,24.6,1288100.0,17.1498,17.1567,17.108,17.115,1288100.0
2005-07-07 09:45:00,24.6,24.63,24.56,24.58,1280300.0,17.115,17.1358,17.0871,17.1011,1280300.0
2005-07-07 09:50:00,24.58,24.63,24.53,24.53,1573400.0,17.1011,17.1358,17.0663,17.0663,1573400.0
2005-07-07 09:55:00,24.53,24.55,24.5,24.51,1998300.0,17.0663,17.0802,17.0454,17.0524,1998300.0
2005-07-07 10:00:00,24.51,24.57,24.51,24.57,1486800.0,17.0524,17.0941,17.0524,17.0941,1486800.0
2005-07-07 10:05:00,24.56,24.63,24.54,24.6,1395600.0,17.0871,17.1358,17.0732,17.115,1395600.0
2005-07-07 10:10:00,24.6,24.6,24.52,24.52,1304700.0,17.115,17.115,17.0593,17.0593,1304700.0
2005-07-07 10:15:00,24.52,24.57,24.52,24.55,1071700.0,17.0593,17.0941,17.0593,17.0802,1071700.0
2005-07-07 10:20:00,24.55,24.58,24.53,24.58,1436700.0,17.0802,17.1011,17.0663,17.1011,1436700.0
2005-07-07 10:25:00,24.58,24.6,24.54,24.55,894700.0,17.1011,17.115,17.0732,17.0802,894700.0
2005-07-07 10:30:00,24.55,24.58,24.52,24.54,1817400.0,17.0802,17.1011,17.0593,17.0732,1817400.0
2005-07-07 10:35:00,24.54,24.54,24.51,24.53,1613200.0,17.0732,17.0732,17.0524,17.0663,1613200.0
2005-07-07 10:40:00,24.53,24.58,24.51,24.57,1378400.0,17.0663,17.1011,17.0524,17.0941,1378400.0
2005-07-07 10:45:00,24.58,24.58,24.54,24.56,1335600.0,17.1011,17.1011,17.0732,17.0871,1335600.0
2005-07-07 10:50:00,24.55,24.57,24.52,24.57,1148500.0,17.0802,17.0941,17.0593,17.0941,1148500.0
2005-07-07 10:55:00,24.57,24.57,24.53,24.54,1295000.0,17.0941,17.0941,17.0663,17.0732,1295000.0
2005-07-07 11:00:00,24.53,24.55,24.51,24.53,1717200.0,17.0663,17.0802,17.0524,17.0663,1717200.0
2005-07-07 11:05:00,24.53,24.56,24.53,24.55,796600.0,17.0663,17.0871,17.0663,17.0802,796600.0
2005-07-07 11:10:00,24.55,24.6,24.55,24.59,892700.0,17.0802,17.115,17.0802,17.108,892700.0
2005-07-07 11:15:00,24.59,24.59,24.53,24.54,643100.0,17.108,17.108,17.0663,17.0732,643100.0
2005-07-07 11:20:00,24.54,24.57,24.53,24.56,730100.0,17.0732,17.0941,17.0663,17.0871,730100.0
2005-07-07 11:25:00,24.56,24.6,24.56,24.58,598700.0,17.0871,17.115,17.0871,17.1011,598700.0
2005-07-07 11:30:00,24.57,24.58,24.53,24.56,615500.0,17.0941,17.1011,17.0663,17.0871,615500.0
2005-07-07 11:35:00,24.57,24.58,24.55,24.57,559700.0,17.0941,17.1011,17.0802,17.0941,559700.0
2005-07-07 11:40:00,24.57,24.58,24.55,24.57,431200.0,17.0941,17.1011,17.0802,17.0941,431200.0
2005-07-07 11:45:00,24.57,24.57,24.54,24.56,424700.0,17.0941,17.0941,17.0732,17.0871,424700.0
2005-07-07 11:50:00,24.56,24.57,24.55,24.57,538700.0,17.0871,17.0941,17.0802,17.0941,538700.0
2005-07-07 11:55:00,24.57,24.63,24.56,24.61,1180700.0,17.0941,17.1358,17.0871,17.1219,1180700.0
2005-07-07 12:00:00,24.62,24.63,24.59,24.6,602300.0,17.1289,17.1358,17.108,17.115,602300.0
2005-07-07 12:05:00,24.6,24.62,24.58,24.61,512000.0,17.115,17.1289,17.1011,17.1219,512000.0
2005-07-07 12:10:00,24.6,24.64,24.58,24.63,821600.0,17.115,17.1428,17.1011,17.1358,821600.0
2005-07-07 12:15:00,24.63,24.7,24.63,24.67,953200.0,17.1358,17.1845,17.1358,17.1637,953200.0
2005-07-07 12:20:00,24.67,24.71,24.64,24.64,612000.0,17.1637,17.1915,17.1428,17.1428,612000.0
2005-07-07 12:25:00,24.65,24.67,24.61,24.63,405900.0,17.1498,17.1637,17.1219,17.1358,405900.0
2005-07-07 12:30:00,24.63,24.63,24.6,24.61,559100.0,17.1358,17.1358,17.115,17.1219,559100.0
2005-07-07 12:35:00,24.61,24.63,24.6,24.6,269800.0,17.1219,17.1358,17.115,17.115,269800.0
2005-07-07 12:40:00,24.6,24.61,24.57,24.57,944500.0,17.115,17.1219,17.0941,17.0941,944500.0
2005-07-07 12:45:00,24.57,24.62,24.57,24.6,1342900.0,17.0941,17.1289,17.0941,17.115,1342900.0
2005-07-07 12:50:00,24.6,24.6,24.56,24.57,877200.0,17.115,17.115,17.0871,17.0941,877200.0
2005-07-07 12:55:00,24.56,24.6,24.56,24.57,1269500.0,17.0871,17.115,17.0871,17.0941,1269500.0
2005-07-07 13:00:00,24.57,24.61,24.57,24.6,509600.0,17.0941,17.1219,17.0941,17.115,509600.0
2005-07-07 13:05:00,24.6,24.6,24.59,24.59,190400.0,17.115,17.115,17.108,17.108,190400.0
2005-07-07 13:10:00,24.59,24.59,24.57,24.58,234200.0,17.108,17.108,17.0941,17.1011,234200.0
2005-07-07 13:15:00,24.57,24.59,24.57,24.58,449100.0,17.0941,17.108,17.0941,17.1011,449100.0
2005-07-07 13:20:00,24.58,24.59,24.54,24.54,567400.0,17.1011,17.108,17.0732,17.0732,567400.0
2005-07-07 13:25:00,24.55,24.58,24.54,24.56,550400.0,17.0802,17.1011,17.0732,17.0871,550400.0
2005-07-07 13:30:00,24.56,24.61,24.56,24.59,1095400.0,17.0871,17.1219,17.0871,17.108,1095400.0
2005-07-07 13:35:00,24.59,24.6,24.57,24.58,412900.0,17.108,17.115,17.0941,17.1011,412900.0
2005-07-07 13:40:00,24.59,24.67,24.59,24.61,1261100.0,17.108,17.1637,17.108,17.1219,1261100.0
2005-07-07 13:45:00,24.6,24.61,24.57,24.59,635900.0,17.115,17.1219,17.0941,17.108,635900.0
2005-07-07 13:50:00,24.6,24.6,24.58,24.58,204400.0,17.115,17.115,17.1011,17.1011,204400.0
2005-07-07 13:55:00,24.59,24.6,24.58,24.59,201300.0,17.108,17.115,17.1011,17.108,201300.0
2005-07-07 14:00:00,24.58,24.6,24.56,24.57,595700.0,17.1011,17.115,17.0871,17.0941,595700.0
2005-07-07 14:05:00,24.57,24.59,24.56,24.58,432800.0,17.0941,17.108,17.0871,17.1011,432800.0
2005-07-07 14:10:00,24.58,24.59,24.56,24.57,487600.0,17.1011,17.108,17.0871,17.0941,487600.0
2005-07-07 14:15:00,24.56,24.6,24.56,24.58,506200.0,17.0871,17.115,17.0871,17.1011,506200.0
2005-07-07 14:20:00,24.58,24.62,24.58,24.61,1043100.0,17.1011,17.1289,17.1011,17.1219,1043100.0
2005-07-07 14:25:00,24.6,24.62,24.57,24.57,826900.0,17.115,17.1289,17.0941,17.0941,826900.0
2005-07-07 14:30:00,24.57,24.59,24.54,24.56,677500.0,17.0941,17.108,17.0732,17.0871,677500.0
2005-07-07 14:35:00,24.57,24.58,24.55,24.56,284000.0,17.0941,17.1011,17.0802,17.0871,284000.0
2005-07-07 14:40:00,24.56,24.58,24.55,24.55,962400.0,17.0871,17.1011,17.0802,17.0802,962400.0
2005-07-07 14:45:00,24.55,24.57,24.54,24.56,786100.0,17.0802,17.0941,17.0732,17.0871,786100.0
2005-07-07 14:50:00,24.56,24.59,24.56,24.58,665000.0,17.0871,17.108,17.0871,17.1011,665000.0
2005-07-07 14:55:00,24.58,24.59,24.56,24.58,489900.0,17.1011,17.108,17.0871,17.1011,489900.0
2005-07-07 15:00:00,24.59,24.63,24.58,24.61,914800.0,17.108,17.1358,17.1011,17.1219,914800.0
2005-07-07 15:05:00,24.62,24.68,24.6,24.62,1457700.0,17.1289,17.1706,17.115,17.1289,1457700.0
2005-07-07 15:10:00,24.62,24.65,24.59,24.61,1479400.0,17.1289,17.1498,17.108,17.1219,1479400.0
2005-07-07 15:15:00,24.61,24.61,24.57,24.6,1144700.0,17.1219,17.1219,17.0941,17.115,1144700.0
2005-07-07 15:20:00,24.61,24.62,24.58,24.6,897600.0,17.1219,17.1289,17.1011,17.115,897600.0
2005-07-07 15:25:00,24.6,24.6,24.57,24.58,777700.0,17.115,17.115,17.0941,17.1011,777700.0
2005-07-07 15:30:00,24.59,24.65,24.58,24.62,1278600.0,17.108,17.1498,17.1011,17.1289,1278600.0
2005-07-07 15:35:00,24.62,24.65,24.62,24.64,494200.0,17.1289,17.1498,17.1289,17.1428,494200.0
2005-07-07 15:40:00,24.64,24.67,24.62,24.64,1768400.0,17.1428,17.1637,17.1289,17.1428,1768400.0
2005-07-07 15:45:00,24.65,24.68,24.64,24.66,1145800.0,17.1498,17.1706,17.1428,17.1567,1145800.0
2005-07-07 15:50:00,24.66,24.69,24.65,24.67,1131000.0,17.1567,17.1776,17.1498,17.1637,1131000.0
2005-07-07 15:55:00,24.67,24.68,24.58,24.62,3478800.0,17.1637,17.1706,17.1011,17.1289,3478800.0
2005-07-08 09:30:00,24.64,24.69,24.61,24.68,1811100.0,17.1428,17.1776,17.1219,17.1706,1811100.0
2005-07-08 09:35:00,24.69,24.69,24.63,24.64,721700.0,17.1776,17.1776,17.1358,17.1428,721700.0
2005-07-08 09:40:00,24.65,24.67,24.63,24.66,320900.0,17.1498,17.1637,17.1358,17.1567,320900.0
2005-07-08 09:45:00,24.66,24.68,24.64,24.65,682100.0,17.1567,17.1706,17.1428,17.1498,682100.0
2005-07-08 09:50:00,24.66,24.66,24.63,24.64,838600.0,17.1567,17.1567,17.1358,17.1428,838600.0
2005-07-08 09:55:00,24.64,24.69,24.64,24.69,973900.0,17.1428,17.1776,17.1428,17.1776,973900.0
2005-07-08 10:00:00,24.68,24.69,24.66,24.66,511200.0,17.1706,17.1776,17.1567,17.1567,511200.0
2005-07-08 10:05:00,24.66,24.73,24.66,24.7,996500.0,17.1567,17.2054,17.1567,17.1845,996500.0
2005-07-08 10:10:00,24.7,24.74,24.7,24.73,546000.0,17.1845,17.2124,17.1845,17.2054,546000.0
2005-07-08 10:15:00,24.74,24.75,24.68,24.68,715300.0,17.2124,17.2193,17.1706,17.1706,715300.0
2005-07-08 10:20:00,24.68,24.71,24.68,24.69,396100.0,17.1706,17.1915,17.1706,17.1776,396100.0
2005-07-08 10:25:00,24.69,24.7,24.68,24.7,275300.0,17.1776,17.1845,17.1706,17.1845,275300.0
2005-07-08 10:30:00,24.7,24.73,24.69,24.69,556800.0,17.1845,17.2054,17.1776,17.1776,556800.0
2005-07-08 10:35:00,24.69,24.72,24.69,24.71,269500.0,17.1776,17.1985,17.1776,17.1915,269500.0
2005-07-08 10:40:00,24.71,24.73,24.7,24.72,371500.0,17.1915,17.2054,17.1845,17.1985,371500.0
2005-07-08 10:45:00,24.73,24.75,24.7,24.73,851100.0,17.2054,17.2193,17.1845,17.2054,851100.0
2005-07-08 10:50:00,24.73,24.75,24.72,24.73,534300.0,17.2054,17.2193,17.1985,17.2054,534300.0
2005-07-08 10:55:00,24.72,24.73,24.7,24.72,373600.0,17.1985,17.2054,17.1845,17.1985,373600.0
2005-07-08 11:00:00,24.72,24.73,24.69,24.7,626400.0,17.1985,17.2054,17.1776,17.1845,626400.0
2005-07-08 11:05:00,24.71,24.72,24.69,24.69,391200.0,17.1915,17.1985,17.1776,17.1776,391200.0
2005-07-08 11:10:00,24.69,24.73,24.68,24.69,836700.0,17.1776,17.2054,17.1706,17.1776,836700.0
2005-07-08 11:15:00,24.69,24.7,24.68,24.68,389800.0,17.1776,17.1845,17.1706,17.1706,389800.0
2005-07-08 11:20:00,24.68,24.69,24.67,24.68,318200.0,17.1706,17.1776,17.1637,17.1706,318200.0
2005-07-08 11:25:00,24.69,24.7,24.66,24.68,623700.0,17.1776,17.1845,17.1567,17.1706,623700.0
2005-07-08 11:30:00,24.68,24.74,24.68,24.73,766900.0,17.1706,17.2124,17.1706,17.2054,766900.0
2005-07-08 11:35:00,24.73,24.73,24.69,24.71,979700.0,17.2054,17.2054,17.1776,17.1915,979700.0
2005-07-08 11:40:00,24.72,24.72,24.7,24.71,205100.0,17.1985,17.1985,17.1845,17.1915,205100.0
2005-07-08 11:45:00,24.71,24.72,24.7,24.71,155900.0,17.1915,17.1985,17.1845,17.1915,155900.0
2005-07-08 11:50:00,24.71,24.72,24.7,24.7,228400.0,17.1915,17.1985,17.1845,17.1845,228400.0
2005-07-08 11:55:00,24.7,24.72,24.69,24.72,334200.0,17.1845,17.1985,17.1776,17.1985,334200.0
2005-07-08 12:00:00,24.72,24.77,24.71,24.73,1537100.0,17.1985,17.2332,17.1915,17.2054,1537100.0
2005-07-08 12:05:00,24.74,24.77,24.73,24.75,508900.0,17.2124,17.2332,17.2054,17.2193,508900.0
2005-07-08 12:10:00,24.76,24.79,24.75,24.76,648600.0,17.2263,17.2472,17.2193,17.2263,648600.0
2005-07-08 12:15:00,24.76,24.78,24.75,24.77,323600.0,17.2263,17.2402,17.2193,17.2332,323600.0
2005-07-08 12:20:00,24.77,24.78,24.72,24.77,422800.0,17.2332,17.2402,17.1985,17.2332,422800.0
2005-07-08 12:25:00,24.78,24.82,24.76,24.82,759800.0,17.2402,17.268,17.2263,17.268,759800.0
2005-07-08 12:30:00,24.82,24.89,24.81,24.86,1186000.0,17.268,17.3167,17.2611,17.2959,1186000.0
2005-07-08 12:35:00,24.86,24.91,24.84,24.85,832600.0,17.2959,17.3306,17.2819,17.2889,832600.0
2005-07-08 12:40:00,24.85,24.88,24.85,24.85,441500.0,17.2889,17.3098,17.2889,17.2889,441500.0
2005-07-08 12:45:00,24.85,24.9,24.85,24.9,586500.0,17.2889,17.3237,17.2889,17.3237,586500.0
2005-07-08 12:50:00,24.9,24.9,24.84,24.84,615500.0,17.3237,17.3237,17.2819,17.2819,615500.0
2005-07-08 12:55:00,24.85,24.87,24.84,24.86,348400.0,17.2889,17.3028,17.2819,17.2959,348400.0
2005-07-08 13:00:00,24.86,24.87,24.85,24.85,282600.0,17.2959,17.3028,17.2889,17.2889,282600.0
2005-07-08 13:05:00,24.86,24.87,24.85,24.87,281300.0,17.2959,17.3028,17.2889,17.3028,281300.0
2005-07-08 13:10:00,24.87,24.88,24.85,24.87,285400.0,17.3028,17.3098,17.2889,17.3028,285400.0
2005-07-08 13:15:00,24.86,24.88,24.85,24.86,412000.0,17.2959,17.3098,17.2889,17.2959,412000.0
2005-07-08 13:20:00,24.86,24.88,24.86,24.88,159400.0,17.2959,17.3098,17.2959,17.3098,159400.0
2005-07-08 13:25:00,24.87,24.89,24.87,24.89,387900.0,17.3028,17.3167,17.3028,17.3167,387900.0
2005-07-08 13:30:00,24.88,24.92,24.88,24.91,701500.0,17.3098,17.3376,17.3098,17.3306,701500.0
2005-07-08 13:35:00,24.92,24.92,24.87,24.87,729500.0,17.3376,17.3376,17.3028,17.3028,729500.0
2005-07-08 13:40:00,24.87,24.88,24.86,24.86,218900.0,17.3028,17.3098,17.2959,17.2959,218900.0
2005-07-08 13:45:00,24.87,24.87,24.85,24.86,697500.0,17.3028,17.3028,17.2889,17.2959,697500.0
2005-07-08 13:50:00,24.86,24.86,24.82,24.83,618500.0,17.2959,17.2959,17.268,17.275,618500.0
2005-07-08 13:55:00,24.83,24.91,24.83,24.89,754300.0,17.275,17.3306,17.275,17.3167,754300.0
2005-07-08 14:00:00,24.9,24.94,24.88,24.93,1096900.0,17.3237,17.3515,17.3098,17.3446,1096900.0
2005-07-08 14:05:00,24.93,24.97,24.92,24.96,1082600.0,17.3446,17.3724,17.3376,17.3654,1082600.0
2005-07-08 14:10:00,24.96,24.97,24.93,24.97,865800.0,17.3654,17.3724,17.3446,17.3724,865800.0
2005-07-08 14:15:00,24.97,25.05,24.95,24.96,1333000.0,17.3724,17.4281,17.3585,17.3654,1333000.0
2005-07-08 14:20:00,24.97,25.01,24.96,25.0,386900.0,17.3724,17.4002,17.3654,17.3933,386900.0
2005-07-08 14:25:00,25.0,25.02,24.99,25.01,526800.0,17.3933,17.4072,17.3863,17.4002,526800.0
2005-07-08 14:30:00,25.01,25.05,25.0,25.03,985300.0,17.4002,17.4281,17.3933,17.4141,985300.0
2005-07-08 14:35:00,25.03,25.03,24.99,24.99,422000.0,17.4141,17.4141,17.3863,17.3863,422000.0
2005-07-08 14:40:00,25.0,25.01,24.98,25.0,351700.0,17.3933,17.4002,17.3793,17.3933,351700.0
2005-07-08 14:45:00,25.0,25.01,24.98,25.0,986200.0,17.3933,17.4002,17.3793,17.3933,986200.0
2005-07-08 14:50:00,25.0,25.03,24.8,25.02,1952100.0,17.3933,17.4141,17.2541,17.4072,1952100.0
2005-07-08 14:55:00,25.02,25.03,24.99,25.02,544600.0,17.4072,17.4141,17.3863,17.4072,544600.0
2005-07-08 15:00:00,25.02,25.03,25.01,25.02,357700.0,17.4072,17.4141,17.4002,17.4072,357700.0
2005-07-08 15:05:00,25.03,25.06,25.02,25.03,828300.0,17.4141,17.435,17.4072,17.4141,828300.0
2005-07-08 15:10:00,25.03,25.05,25.01,25.01,412000.0,17.4141,17.4281,17.4002,17.4002,412000.0
2005-07-08 15:15:00,25.01,25.05,25.01,25.04,296700.0,17.4002,17.4281,17.4002,17.4211,296700.0
2005-07-08 15:20:00,25.05,25.09,25.04,25.08,632400.0,17.4281,17.4559,17.4211,17.4489,632400.0
2005-07-08 15:25:00,25.08,25.12,25.07,25.11,1332400.0,17.4489,17.4768,17.442,17.4698,1332400.0
2005-07-08 15:30:00,25.11,25.12,25.07,25.09,1083100.0,17.4698,17.4768,17.442,17.4559,1083100.0
2005-07-08 15:35:00,25.09,25.1,25.08,25.09,681400.0,17.4559,17.4628,17.4489,17.4559,681400.0
2005-07-08 15:40:00,25.09,25.1,25.08,25.1,961700.0,17.4559,17.4628,17.4489,17.4628,961700.0
2005-07-08 15:45:00,25.09,25.1,25.08,25.08,901600.0,17.4559,17.4628,17.4489,17.4489,901600.0
2005-07-08 15:50:00,25.09,25.09,24.85,25.08,3396700.0,17.4559,17.4559,17.2889,17.4489,3396700.0
2005-07-08 15:55:00,25.08,25.11,25.06,25.09,1672000.0,17.4489,17.4698,17.435,17.4559,1672000.0
2005-07-11 09:30:00,25.15,25.17,25.13,25.16,3203600.0,17.4976,17.5115,17.4837,17.5046,3203600.0
2005-07-11 09:35:00,25.16,25.18,25.13,25.14,1662900.0,17.5046,17.5185,17.4837,17.4907,1662900.0
2005-07-11 09:40:00,25.14,25.15,25.12,25.14,582500.0,17.4907,17.4976,17.4768,17.4907,582500.0
2005-07-11 09:45:00,25.14,25.14,25.11,25.12,1897000.0,17.4907,17.4907,17.4698,17.4768,1897000.0
2005-07-11 09:50:00,25.12,25.15,25.11,25.12,1508200.0,17.4768,17.4976,17.4698,17.4768,1508200.0
2005-07-11 09:55:00,25.12,25.14,25.12,25.14,875700.0,17.4768,17.4907,17.4768,17.4907,875700.0
2005-07-11 10:00:00,25.14,25.18,25.14,25.16,975500.0,17.4907,17.5185,17.4907,17.5046,975500.0
2005-07-11 10:05:00,25.15,25.16,25.13,25.16,674700.0,17.4976,17.5046,17.4837,17.5046,674700.0
2005-07-11 10:10:00,25.14,25.19,25.14,25.18,992300.0,17.4907,17.5255,17.4907,17.5185,992300.0
2005-07-11 10:15:00,25.18,25.18,25.16,25.17,674100.0,17.5185,17.5185,17.5046,17.5115,674100.0
2005-07-11 10:20:00,25.17,25.21,25.16,25.2,874500.0,17.5115,17.5394,17.5046,17.5324,874500.0
2005-07-11 10:25:00,25.2,25.27,25.16,25.26,1208100.0,17.5324,17.5811,17.5046,17.5742,1208100.0
2005-07-11 10:30:00,25.26,25.26,25.23,25.24,590200.0,17.5742,17.5742,17.5533,17.5602,590200.0
2005-07-11 10:35:00,25.24,25.25,25.23,25.24,291600.0,17.5602,17.5672,17.5533,17.5602,291600.0
2005-07-11 10:40:00,25.24,25.3,25.23,25.29,876600.0,17.5602,17.602,17.5533,17.595,876600.0
2005-07-11 10:45:00,25.29,25.31,25.28,25.28,922200.0,17.595,17.6089,17.5881,17.5881,922200.0
2005-07-11 10:50:00,25.28,25.32,25.28,25.28,491000.0,17.5881,17.6159,17.5881,17.5881,491000.0
2005-07-11 10:55:00,25.29,25.3,25.27,25.27,440700.0,17.595,17.602,17.5811,17.5811,440700.0
2005-07-11 11:00:00,25.27,25.29,25.27,25.28,236600.0,17.5811,17.595,17.5811,17.5881,236600.0
2005-07-11 11:05:00,25.28,25.29,25.27,25.28,217600.0,17.5881,17.595,17.5811,17.5881,217600.0
2005-07-11 11:10:00,25.27,25.3,25.25,25.3,865100.0,17.5811,17.602,17.5672,17.602,865100.0
2005-07-11 11:15:00,25.3,25.33,25.29,25.32,695400.0,17.602,17.6229,17.595,17.6159,695400.0
2005-07-11 11:20:00,25.33,25.35,25.3,25.32,947000.0,17.6229,17.6368,17.602,17.6159,947000.0
2005-07-11 11:25:00,25.31,25.35,25.31,25.31,716000.0,17.6089,17.6368,17.6089,17.6089,716000.0
2005-07-11 11:30:00,25.31,25.37,25.3,25.35,1046200.0,17.6089,17.6507,17.602,17.6368,1046200.0
2005-07-11 11:35:00,25.36,25.37,25.32,25.35,1371600.0,17.6437,17.6507,17.6159,17.6368,1371600.0
2005-07-11 11:40:00,25.36,25.37,25.33,25.35,607200.0,17.6437,17.6507,17.6229,17.6368,607200.0
2005-07-11 11:45:00,25.34,25.35,25.33,25.35,539300.0,17.6298,17.6368,17.6229,17.6368,539300.0
2005-07-11 11:50:00,25.35,25.37,25.3,25.36,707400.0,17.6368,17.6507,17.602,17.6437,707400.0
2005-07-11 11:55:00,25.36,25.37,25.34,25.34,591100.0,17.6437,17.6507,17.6298,17.6298,591100.0
2005-07-11 12:00:00,25.34,25.35,25.3,25.31,714100.0,17.6298,17.6368,17.602,17.6089,714100.0
2005-07-11 12:05:00,25.3,25.31,25.26,25.27,964600.0,17.602,17.6089,17.5742,17.5811,964600.0
2005-07-11 12:10:00,25.26,25.28,25.25,25.28,594500.0,17.5742,17.5881,17.5672,17.5881,594500.0
2005-07-11 12:15:00,25.28,25.29,25.27,25.28,160300.0,17.5881,17.595,17.5811,17.5881,160300.0
2005-07-11 12:20:00,25.28,25.3,25.28,25.3,278900.0,17.5881,17.602,17.5881,17.602,278900.0
2005-07-11 12:25:00,25.3,25.31,25.26,25.26,427700.0,17.602,17.6089,17.5742,17.5742,427700.0
2005-07-11 12:30:00,25.26,25.29,25.26,25.28,673300.0,17.5742,17.595,17.5742,17.5881,673300.0
2005-07-11 12:35:00,25.28,25.29,25.27,25.29,290500.0,17.5881,17.595,17.5811,17.595,290500.0
2005-07-11 12:40:00,25.28,25.29,25.27,25.27,302700.0,17.5881,17.595,17.5811,17.5811,302700.0
2005-07-11 12:45:00,25.28,25.31,25.28,25.3,212100.0,17.5881,17.6089,17.5881,17.602,212100.0
2005-07-11 12:50:00,25.31,25.32,25.3,25.31,345700.0,17.6089,17.6159,17.602,17.6089,345700.0
2005-07-11 12:55:00,25.31,25.32,25.27,25.29,437900.0,17.6089,17.6159,17.5811,17.595,437900.0
2005-07-11 13:00:00,25.29,25.3,25.28,25.29,438700.0,17.595,17.602,17.5881,17.595,438700.0
2005-07-11 13:05:00,25.29,25.3,25.27,25.29,585300.0,17.595,17.602,17.5811,17.595,585300.0
2005-07-11 13:10:00,25.29,25.3,25.27,25.3,778900.0,17.595,17.602,17.5811,17.602,778900.0
2005-07-11 13:15:00,25.3,25.32,25.29,25.31,542400.0,17.602,17.6159,17.595,17.6089,542400.0
2005-07-11 13:20:00,25.31,25.33,25.31,25.32,244600.0,17.6089,17.6229,17.6089,17.6159,244600.0
2005-07-11 13:25:00,25.33,25.34,25.31,25.32,282400.0,17.6229,17.6298,17.6089,17.6159,282400.0
2005-07-11 13:30:00,25.33,25.37,25.32,25.34,465200.0,17.6229,17.6507,17.6159,17.6298,465200.0
2005-07-11 13:35:00,25.34,25.35,25.33,25.34,111200.0,17.6298,17.6368,17.6229,17.6298,111200.0
2005-07-11 13:40:00,25.34,25.38,25.33,25.37,437800.0,17.6298,17.6576,17.6229,17.6507,437800.0
2005-07-11 13:45:00,25.37,25.38,25.33,25.33,725100.0,17.6507,17.6576,17.6229,17.6229,725100.0
2005-07-11 13:50:00,25.33,25.34,25.29,25.31,1106600.0,17.6229,17.6298,17.595,17.6089,1106600.0
2005-07-11 13:55:00,25.3,25.31,25.28,25.28,395200.0,17.602,17.6089,17.5881,17.5881,395200.0
2005-07-11 14:00:00,25.28,25.32,25.28,25.29,726400.0,17.5881,17.6159,17.5881,17.595,726400.0
2005-07-11 14:05:00,25.29,25.33,25.29,25.31,416400.0,17.595,17.6229,17.595,17.6089,416400.0
2005-07-11 14:10:00,25.31,25.32,25.29,25.29,176500.0,17.6089,17.6159,17.595,17.595,176500.0
2005-07-11 14:15:00,25.29,25.31,25.28,25.29,451100.0,17.595,17.6089,17.5881,17.595,451100.0
2005-07-11 14:20:00,25.29,25.29,25.26,25.28,517500.0,17.595,17.595,17.5742,17.5881,517500.0
2005-07-11 14:25:00,25.28,25.29,25.25,25.27,357000.0,17.5881,17.595,17.5672,17.5811,357000.0
2005-07-11 14:30:00,25.28,25.3,25.27,25.28,344700.0,17.5881,17.602,17.5811,17.5881,344700.0
2005-07-11 14:35:00,25.28,25.31,25.28,25.31,293400.0,17.5881,17.6089,17.5881,17.6089,293400.0
2005-07-11 14:40:00,25.31,25.32,25.3,25.3,406500.0,17.6089,17.6159,17.602,17.602,406500.0
2005-07-11 14:45:00,25.3,25.31,25.3,25.31,260400.0,17.602,17.6089,17.602,17.6089,260400.0
2005-07-11 14:50:00,25.3,25.31,25.28,25.29,375700.0,17.602,17.6089,17.5881,17.595,375700.0
2005-07-11 14:55:00,25.29,25.34,25.28,25.32,583300.0,17.595,17.6298,17.5881,17.6159,583300.0
2005-07-11 15:00:00,25.32,25.32,25.28,25.29,1158000.0,17.6159,17.6159,17.5881,17.595,1158000.0
2005-07-11 15:05:00,25.29,25.31,25.29,25.3,447100.0,17.595,17.6089,17.595,17.602,447100.0
2005-07-11 15:10:00,25.31,25.31,25.28,25.29,650800.0,17.6089,17.6089,17.5881,17.595,650800.0
2005-07-11 15:15:00,25.29,25.29,25.23,25.23,1066300.0,17.595,17.595,17.5533,17.5533,1066300.0
2005-07-11 15:20:00,25.23,25.25,25.19,25.21,1039900.0,17.5533,17.5672,17.5255,17.5394,1039900.0
2005-07-11 15:25:00,25.21,25.24,25.2,25.22,1212700.0,17.5394,17.5602,17.5324,17.5463,1212700.0
2005-07-11 15:30:00,25.22,25.28,25.21,25.27,1016400.0,17.5463,17.5881,17.5394,17.5811,1016400.0
2005-07-11 15:35:00,25.28,25.28,25.24,25.24,971100.0,17.5881,17.5881,17.5602,17.5602,971100.0
2005-07-11 15:40:00,25.24,25.26,25.23,25.24,430100.0,17.5602,17.5742,17.5533,17.5602,430100.0
2005-07-11 15:45:00,25.24,25.25,25.19,25.23,1850100.0,17.5602,17.5672,17.5255,17.5533,1850100.0
2005-07-11 15:50:00,25.23,25.24,25.18,25.19,1907700.0,17.5533,17.5602,17.5185,17.5255,1907700.0
2005-07-11 15:55:00,25.18,25.3,25.18,25.3,1562400.0,17.5185,17.602,17.5185,17.602,1562400.0
2005-07-12 09:30:00,25.24,25.31,25.22,25.25,2117000.0,17.5602,17.6089,17.5463,17.5672,2117000.0
2005-07-12 09:35:00,25.25,25.26,25.22,25.23,946200.0,17.5672,17.5742,17.5463,17.5533,946200.0
2005-07-12 09:40:00,25.22,25.29,25.22,25.28,829100.0,17.5463,17.595,17.5463,17.5881,829100.0
2005-07-12 09:45:00,25.29,25.29,25.21,25.22,1080300.0,17.595,17.595,17.5394,17.5463,1080300.0
2005-07-12 09:50:00,25.22,25.26,25.22,25.24,607500.0,17.5463,17.5742,17.5463,17.5602,607500.0
2005-07-12 09:55:00,25.25,25.26,25.23,25.24,610400.0,17.5672,17.5742,17.5533,17.5602,610400.0
2005-07-12 10:00:00,25.24,25.24,25.22,25.23,953900.0,17.5602,17.5602,17.5463,17.5533,953900.0
2005-07-12 10:05:00,25.23,25.25,25.22,25.23,651100.0,17.5533,17.5672,17.5463,17.5533,651100.0
2005-07-12 10:10:00,25.23,25.24,25.22,25.23,1579300.0,17.5533,17.5602,17.5463,17.5533,1579300.0
2005-07-12 10:15:00,25.23,25.23,25.2,25.23,1029200.0,17.5533,17.5533,17.5324,17.5533,1029200.0
2005-07-12 10:20:00,25.23,25.29,25.22,25.26,1510300.0,17.5533,17.595,17.5463,17.5742,1510300.0
2005-07-12 10:25:00,25.26,25.29,25.25,25.27,798200.0,17.5742,17.595,17.5672,17.5811,798200.0
2005-07-12 10:30:00,25.27,25.4,25.27,25.38,1615200.0,17.5811,17.6716,17.5811,17.6576,1615200.0
2005-07-12 10:35:00,25.37,25.46,25.36,25.42,1567900.0,17.6507,17.7133,17.6437,17.6855,1567900.0
2005-07-12 10:40:00,25.42,25.47,24.44,25.46,1651200.0,17.6855,17.7203,17.0037,17.7133,1651200.0
2005-07-12 10:45:00,25.46,25.47,25.41,25.44,1068900.0,17.7133,17.7203,17.6785,17.6994,1068900.0
2005-07-12 10:50:00,25.44,25.49,25.43,25.47,1375400.0,17.6994,17.7342,17.6924,17.7203,1375400.0
2005-07-12 10:55:00,25.47,25.49,25.44,25.47,939900.0,17.7203,17.7342,17.6994,17.7203,939900.0
2005-07-12 11:00:00,25.47,25.49,25.45,25.46,696900.0,17.7203,17.7342,17.7063,17.7133,696900.0
2005-07-12 11:05:00,25.46,25.48,25.44,25.47,508600.0,17.7133,17.7272,17.6994,17.7203,508600.0
2005-07-12 11:10:00,25.47,25.47,25.43,25.47,656900.0,17.7203,17.7203,17.6924,17.7203,656900.0
2005-07-12 11:15:00,25.46,25.47,25.45,25.45,734000.0,17.7133,17.7203,17.7063,17.7063,734000.0
2005-07-12 11:20:00,25.46,25.46,25.43,25.45,684700.0,17.7133,17.7133,17.6924,17.7063,684700.0
2005-07-12 11:25:00,25.45,25.45,25.42,25.45,656300.0,17.7063,17.7063,17.6855,17.7063,656300.0
2005-07-12 11:30:00,25.45,25.46,25.41,25.41,505100.0,17.7063,17.7133,17.6785,17.6785,505100.0
2005-07-12 11:35:00,25.41,25.46,25.41,25.45,369300.0,17.6785,17.7133,17.6785,17.7063,369300.0
2005-07-12 11:40:00,25.45,25.45,25.43,25.43,174100.0,17.7063,17.7063,17.6924,17.6924,174100.0
2005-07-12 11:45:00,25.43,25.45,25.42,25.42,378000.0,17.6924,17.7063,17.6855,17.6855,378000.0
2005-07-12 11:50:00,25.42,25.44,25.42,25.42,372600.0,17.6855,17.6994,17.6855,17.6855,372600.0
2005-07-12 11:55:00,25.42,25.44,25.38,25.4,690500.0,17.6855,17.6994,17.6576,17.6716,690500.0
2005-07-12 12:00:00,25.4,25.43,25.39,25.43,766400.0,17.6716,17.6924,17.6646,17.6924,766400.0
2005-07-12 12:05:00,25.43,25.44,25.4,25.44,621200.0,17.6924,17.6994,17.6716,17.6994,621200.0
2005-07-12 12:10:00,25.44,25.44,25.42,25.42,158500.0,17.6994,17.6994,17.6855,17.6855,158500.0
2005-07-12 12:15:00,25.42,25.44,25.41,25.43,522100.0,17.6855,17.6994,17.6785,17.6924,522100.0
2005-07-12 12:20:00,25.44,25.47,25.43,25.46,506300.0,17.6994,17.7203,17.6924,17.7133,506300.0
2005-07-12 12:25:00,25.46,25.47,25.45,25.46,362300.0,17.7133,17.7203,17.7063,17.7133,362300.0
2005-07-12 12:30:00,25.46,25.47,25.45,25.46,250100.0,17.7133,17.7203,17.7063,17.7133,250100.0
2005-07-12 12:35:00,25.46,25.48,25.46,25.48,505100.0,17.7133,17.7272,17.7133,17.7272,505100.0
2005-07-12 12:40:00,25.49,25.49,25.47,25.48,255400.0,17.7342,17.7342,17.7203,17.7272,255400.0
2005-07-12 12:45:00,25.47,25.49,25.47,25.47,301300.0,17.7203,17.7342,17.7203,17.7203,301300.0
2005-07-12 12:50:00,25.48,25.48,25.46,25.47,231600.0,17.7272,17.7272,17.7133,17.7203,231600.0
2005-07-12 12:55:00,25.47,25.48,25.46,25.47,184000.0,17.7203,17.7272,17.7133,17.7203,184000.0
2005-07-12 13:00:00,25.47,25.48,25.47,25.48,213700.0,17.7203,17.7272,17.7203,17.7272,213700.0
2005-07-12 13:05:00,25.48,25.48,25.47,25.47,383800.0,17.7272,17.7272,17.7203,17.7203,383800.0
2005-07-12 13:10:00,25.47,25.48,25.47,25.47,168200.0,17.7203,17.7272,17.7203,17.7203,168200.0
2005-07-12 13:15:00,25.47,25.49,25.47,25.48,317500.0,17.7203,17.7342,17.7203,17.7272,317500.0
2005-07-12 13:20:00,25.48,25.49,25.47,25.47,165000.0,17.7272,17.7342,17.7203,17.7203,165000.0
2005-07-12 13:25:00,25.48,25.52,25.47,25.51,1318300.0,17.7272,17.755,17.7203,17.7481,1318300.0
2005-07-12 13:30:00,25.51,25.51,25.49,25.51,481700.0,17.7481,17.7481,17.7342,17.7481,481700.0
2005-07-12 13:35:00,25.51,25.52,25.47,25.47,858900.0,17.7481,17.755,17.7203,17.7203,858900.0
2005-07-12 13:40:00,25.47,25.49,25.47,25.48,324900.0,17.7203,17.7342,17.7203,17.7272,324900.0
2005-07-12 13:45:00,25.48,25.53,25.47,25.52,479000.0,17.7272,17.762,17.7203,17.755,479000.0
2005-07-12 13:50:00,25.52,25.56,25.52,25.54,1170100.0,17.755,17.7829,17.755,17.769,1170100.0
2005-07-12 13:55:00,25.54,25.58,25.53,25.55,920800.0,17.769,17.7968,17.762,17.7759,920800.0
2005-07-12 14:00:00,25.55,25.58,25.54,25.56,672100.0,17.7759,17.7968,17.769,17.7829,672100.0
2005-07-12 14:05:00,25.55,25.56,25.53,25.54,300900.0,17.7759,17.7829,17.762,17.769,300900.0
2005-07-12 14:10:00,25.54,25.55,25.53,25.54,572000.0,17.769,17.7759,17.762,17.769,572000.0
2005-07-12 14:15:00,25.54,25.57,25.54,25.56,826600.0,17.769,17.7898,17.769,17.7829,826600.0
2005-07-12 14:20:00,25.56,25.58,25.55,25.55,526600.0,17.7829,17.7968,17.7759,17.7759,526600.0
2005-07-12 14:25:00,25.56,25.58,25.45,25.55,806200.0,17.7829,17.7968,17.7063,17.7759,806200.0
2005-07-12 14:30:00,25.55,25.58,25.55,25.55,781500.0,17.7759,17.7968,17.7759,17.7759,781500.0
2005-07-12 14:35:00,25.55,25.58,25.55,25.58,782100.0,17.7759,17.7968,17.7759,17.7968,782100.0
2005-07-12 14:40:00,25.58,25.6,25.4,25.58,1396500.0,17.7968,17.8107,17.6716,17.7968,1396500.0
2005-07-12 14:45:00,25.58,25.59,25.57,25.57,193600.0,17.7968,17.8037,17.7898,17.7898,193600.0
2005-07-12 14:50:00,25.57,25.58,25.54,25.54,589800.0,17.7898,17.7968,17.769,17.769,589800.0
2005-07-12 14:55:00,25.54,25.56,25.52,25.55,483200.0,17.769,17.7829,17.755,17.7759,483200.0
2005-07-12 15:00:00,25.55,25.57,25.53,25.56,782800.0,17.7759,17.7898,17.762,17.7829,782800.0
2005-07-12 15:05:00,25.56,25.57,25.54,25.57,703500.0,17.7829,17.7898,17.769,17.7898,703500.0
2005-07-12 15:10:00,25.57,25.61,25.56,25.6,994400.0,17.7898,17.8177,17.7829,17.8107,994400.0
2005-07-12 15:15:00,25.61,25.62,25.58,25.58,1473700.0,17.8177,17.8246,17.7968,17.7968,1473700.0
2005-07-12 15:20:00,25.59,25.62,25.58,25.59,826500.0,17.8037,17.8246,17.7968,17.8037,826500.0
2005-07-12 15:25:00,25.59,25.62,25.59,25.61,781800.0,17.8037,17.8246,17.8037,17.8177,781800.0
2005-07-12 15:30:00,25.6,25.61,25.56,25.56,1072800.0,17.8107,17.8177,17.7829,17.7829,1072800.0
2005-07-12 15:35:00,25.56,25.57,25.55,25.57,453000.0,17.7829,17.7898,17.7759,17.7898,453000.0
2005-07-12 15:40:00,25.57,25.58,25.52,25.55,1199400.0,17.7898,17.7968,17.755,17.7759,1199400.0
2005-07-12 15:45:00,25.55,25.57,25.54,25.55,895400.0,17.7759,17.7898,17.769,17.7759,895400.0
2005-07-12 15:50:00,25.55,25.56,25.53,25.54,1305400.0,17.7759,17.7829,17.762,17.769,1305400.0
2005-07-12 15:55:00,25.54,25.61,25.44,25.6,3721800.0,17.769,17.8177,17.6994,17.8107,3721800.0
2005-07-13 09:30:00,25.51,25.62,25.48,25.6,1925300.0,17.7481,17.8246,17.7272,17.8107,1925300.0
2005-07-13 09:35:00,25.6,25.68,25.59,25.64,995100.0,17.8107,17.8664,17.8037,17.8385,995100.0
2005-07-13 09:40:00,25.63,25.68,25.62,25.68,698200.0,17.8316,17.8664,17.8246,17.8664,698200.0
2005-07-13 09:45:00,25.68,25.7,25.66,25.69,853100.0,17.8664,17.8803,17.8524,17.8733,853100.0
2005-07-13 09:50:00,25.7,25.7,25.64,25.64,587200.0,17.8803,17.8803,17.8385,17.8385,587200.0
2005-07-13 09:55:00,25.64,25.65,25.6,25.62,765400.0,17.8385,17.8455,17.8107,17.8246,765400.0
2005-07-13 10:00:00,25.62,25.65,25.61,25.64,522000.0,17.8246,17.8455,17.8177,17.8385,522000.0
2005-07-13 10:05:00,25.63,25.64,25.58,25.59,604000.0,17.8316,17.8385,17.7968,17.8037,604000.0
2005-07-13 10:10:00,25.59,25.59,25.56,25.57,550800.0,17.8037,17.8037,17.7829,17.7898,550800.0
2005-07-13 10:15:00,25.58,25.58,25.54,25.55,520200.0,17.7968,17.7968,17.769,17.7759,520200.0
2005-07-13 10:20:00,25.55,25.57,25.53,25.55,448500.0,17.7759,17.7898,17.762,17.7759,448500.0
2005-07-13 10:25:00,25.56,25.58,25.54,25.58,429300.0,17.7829,17.7968,17.769,17.7968,429300.0
2005-07-13 10:30:00,25.58,25.66,25.57,25.65,1030300.0,17.7968,17.8524,17.7898,17.8455,1030300.0
2005-07-13 10:35:00,25.65,25.67,25.6,25.64,1059100.0,17.8455,17.8594,17.8107,17.8385,1059100.0
2005-07-13 10:40:00,25.65,25.65,25.57,25.58,539800.0,17.8455,17.8455,17.7898,17.7968,539800.0
2005-07-13 10:45:00,25.58,25.59,25.57,25.58,726100.0,17.7968,17.8037,17.7898,17.7968,726100.0
2005-07-13 10:50:00,25.58,25.6,25.57,25.59,359200.0,17.7968,17.8107,17.7898,17.8037,359200.0
2005-07-13 10:55:00,25.59,25.6,25.57,25.58,251300.0,17.8037,17.8107,17.7898,17.7968,251300.0
2005-07-13 11:00:00,25.58,25.61,25.57,25.59,265600.0,17.7968,17.8177,17.7898,17.8037,265600.0
2005-07-13 11:05:00,25.6,25.6,25.59,25.6,122400.0,17.8107,17.8107,17.8037,17.8107,122400.0
2005-07-13 11:10:00,25.6,25.62,25.58,25.59,443500.0,17.8107,17.8246,17.7968,17.8037,443500.0
2005-07-13 11:15:00,25.59,25.61,25.59,25.6,527400.0,17.8037,17.8177,17.8037,17.8107,527400.0
2005-07-13 11:20:00,25.6,25.65,25.59,25.63,1126500.0,17.8107,17.8455,17.8037,17.8316,1126500.0
2005-07-13 11:25:00,25.64,25.67,25.63,25.67,1283900.0,17.8385,17.8594,17.8316,17.8594,1283900.0
2005-07-13 11:30:00,25.67,25.68,25.66,25.66,165000.0,17.8594,17.8664,17.8524,17.8524,165000.0
2005-07-13 11:35:00,25.66,25.68,25.66,25.68,341600.0,17.8524,17.8664,17.8524,17.8664,341600.0
2005-07-13 11:40:00,25.67,25.69,25.65,25.67,531200.0,17.8594,17.8733,17.8455,17.8594,531200.0
2005-07-13 11:45:00,25.67,25.68,25.66,25.66,136100.0,17.8594,17.8664,17.8524,17.8524,136100.0
2005-07-13 11:50:00,25.66,25.68,25.66,25.67,153700.0,17.8524,17.8664,17.8524,17.8594,153700.0
2005-07-13 11:55:00,25.67,25.67,25.66,25.66,448400.0,17.8594,17.8594,17.8524,17.8524,448400.0
2005-07-13 12:00:00,25.66,25.69,25.62,25.67,979600.0,17.8524,17.8733,17.8246,17.8594,979600.0
2005-07-13 12:05:00,25.67,25.67,25.6,25.6,707800.0,17.8594,17.8594,17.8107,17.8107,707800.0
2005-07-13 12:10:00,25.61,25.64,25.6,25.63,347000.0,17.8177,17.8385,17.8107,17.8316,347000.0
2005-07-13 12:15:00,25.63,25.63,25.57,25.6,1584200.0,17.8316,17.8316,17.7898,17.8107,1584200.0
2005-07-13 12:20:00,25.6,25.61,25.57,25.57,732200.0,17.8107,17.8177,17.7898,17.7898,732200.0
2005-07-13 12:25:00,25.58,25.6,25.57,25.59,948500.0,17.7968,17.8107,17.7898,17.8037,948500.0
2005-07-13 12:30:00,25.59,25.6,25.58,25.59,340300.0,17.8037,17.8107,17.7968,17.8037,340300.0
2005-07-13 12:35:00,25.59,25.61,25.58,25.58,331400.0,17.8037,17.8177,17.7968,17.7968,331400.0
2005-07-13 12:40:00,25.58,25.59,25.57,25.57,214200.0,17.7968,17.8037,17.7898,17.7898,214200.0
2005-07-13 12:45:00,25.57,25.58,25.54,25.56,353200.0,17.7898,17.7968,17.769,17.7829,353200.0
2005-07-13 12:50:00,25.56,25.56,25.51,25.52,477400.0,17.7829,17.7829,17.7481,17.755,477400.0
2005-07-13 12:55:00,25.51,25.79,25.51,25.53,396500.0,17.7481,17.9429,17.7481,17.762,396500.0
2005-07-13 13:00:00,25.52,25.54,25.52,25.54,144700.0,17.755,17.769,17.755,17.769,144700.0
2005-07-13 13:05:00,25.54,25.54,25.53,25.53,73800.0,17.769,17.769,17.762,17.762,73800.0
2005-07-13 13:10:00,25.54,25.55,25.52,25.53,165100.0,17.769,17.7759,17.755,17.762,165100.0
2005-07-13 13:15:00,25.53,25.53,25.51,25.53,253000.0,17.762,17.762,17.7481,17.762,253000.0
2005-07-13 13:20:00,25.53,25.59,25.52,25.53,271100.0,17.762,17.8037,17.755,17.762,271100.0
2005-07-13 13:25:00,25.53,25.56,25.52,25.56,195400.0,17.762,17.7829,17.755,17.7829,195400.0
2005-07-13 13:30:00,25.55,25.56,25.54,25.54,249700.0,17.7759,17.7829,17.769,17.769,249700.0
2005-07-13 13:35:00,25.54,25.55,25.53,25.55,510200.0,17.769,17.7759,17.762,17.7759,510200.0
2005-07-13 13:40:00,25.55,25.55,25.53,25.53,154200.0,17.7759,17.7759,17.762,17.762,154200.0
2005-07-13 13:45:00,25.53,25.54,25.52,25.52,592300.0,17.762,17.769,17.755,17.755,592300.0
2005-07-13 13:50:00,25.51,25.54,25.51,25.54,245300.0,17.7481,17.769,17.7481,17.769,245300.0
2005-07-13 13:55:00,25.54,25.54,25.53,25.54,74800.0,17.769,17.769,17.762,17.769,74800.0
2005-07-13 14:00:00,25.54,25.56,25.53,25.56,534500.0,17.769,17.7829,17.762,17.7829,534500.0
2005-07-13 14:05:00,25.56,25.56,25.54,25.55,162200.0,17.7829,17.7829,17.769,17.7759,162200.0
2005-07-13 14:10:00,25.54,25.56,25.53,25.55,230400.0,17.769,17.7829,17.762,17.7759,230400.0
2005-07-13 14:15:00,25.55,25.58,25.54,25.57,339300.0,17.7759,17.7968,17.769,17.7898,339300.0
2005-07-13 14:20:00,25.57,25.59,25.56,25.56,587300.0,17.7898,17.8037,17.7829,17.7829,587300.0
2005-07-13 14:25:00,25.56,25.58,25.55,25.56,479600.0,17.7829,17.7968,17.7759,17.7829,479600.0
2005-07-13 14:30:00,25.56,25.57,25.55,25.56,258200.0,17.7829,17.7898,17.7759,17.7829,258200.0
2005-07-13 14:35:00,25.56,25.58,25.55,25.58,225800.0,17.7829,17.7968,17.7759,17.7968,225800.0
2005-07-13 14:40:00,25.57,25.6,25.57,25.57,536100.0,17.7898,17.8107,17.7898,17.7898,536100.0
2005-07-13 14:45:00,25.57,25.59,25.57,25.58,228000.0,17.7898,17.8037,17.7898,17.7968,228000.0
2005-07-13 14:50:00,25.58,25.62,25.57,25.61,502500.0,17.7968,17.8246,17.7898,17.8177,502500.0
2005-07-13 14:55:00,25.61,25.62,25.59,25.61,634200.0,17.8177,17.8246,17.8037,17.8177,634200.0
2005-07-13 15:00:00,25.6,25.62,25.59,25.59,714100.0,17.8107,17.8246,17.8037,17.8037,714100.0
2005-07-13 15:05:00,25.6,25.64,25.59,25.64,681300.0,17.8107,17.8385,17.8037,17.8385,681300.0
2005-07-13 15:10:00,25.64,25.66,25.63,25.66,791400.0,17.8385,17.8524,17.8316,17.8524,791400.0
2005-07-13 15:15:00,25.65,25.71,25.65,25.7,1094600.0,17.8455,17.8872,17.8455,17.8803,1094600.0
2005-07-13 15:20:00,25.71,25.71,25.68,25.68,397300.0,17.8872,17.8872,17.8664,17.8664,397300.0
2005-07-13 15:25:00,25.68,25.7,25.67,25.68,255400.0,17.8664,17.8803,17.8594,17.8664,255400.0
2005-07-13 15:30:00,25.68,25.75,25.67,25.69,1099100.0,17.8664,17.9151,17.8594,17.8733,1099100.0
2005-07-13 15:35:00,25.7,25.7,25.67,25.69,532100.0,17.8803,17.8803,17.8594,17.8733,532100.0
2005-07-13 15:40:00,25.69,25.71,25.68,25.69,400000.0,17.8733,17.8872,17.8664,17.8733,400000.0
2005-07-13 15:45:00,25.69,25.71,25.69,25.7,793300.0,17.8733,17.8872,17.8733,17.8803,793300.0
2005-07-13 15:50:00,25.71,25.71,25.61,25.65,2145000.0,17.8872,17.8872,17.8177,17.8455,2145000.0
2005-07-13 15:55:00,25.64,25.67,25.64,25.66,868900.0,17.8385,17.8594,17.8385,17.8524,868900.0
2005-07-14 09:30:00,25.79,25.86,25.79,25.84,2506800.0,17.9429,17.9916,17.9429,17.9777,2506800.0
2005-07-14 09:35:00,25.84,25.9,25.84,25.89,1218500.0,17.9777,18.0194,17.9777,18.0125,1218500.0
2005-07-14 09:40:00,25.89,25.9,25.82,25.85,886900.0,18.0125,18.0194,17.9638,17.9846,886900.0
2005-07-14 09:45:00,25.86,25.86,25.81,25.82,1071500.0,17.9916,17.9916,17.9568,17.9638,1071500.0
2005-07-14 09:50:00,25.82,25.86,25.79,25.85,1142400.0,17.9638,17.9916,17.9429,17.9846,1142400.0
2005-07-14 09:55:00,25.85,25.87,25.81,25.83,1002300.0,17.9846,17.9985,17.9568,17.9707,1002300.0
2005-07-14 10:00:00,25.83,25.89,25.83,25.86,1223100.0,17.9707,18.0125,17.9707,17.9916,1223100.0
2005-07-14 10:05:00,25.86,25.88,25.84,25.85,869000.0,17.9916,18.0055,17.9777,17.9846,869000.0
2005-07-14 10:10:00,25.85,25.89,25.83,25.88,1043300.0,17.9846,18.0125,17.9707,18.0055,1043300.0
2005-07-14 10:15:00,25.89,25.93,25.86,25.91,1210500.0,18.0125,18.0403,17.9916,18.0264,1210500.0
2005-07-14 10:20:00,25.91,25.95,25.86,25.91,961400.0,18.0264,18.0542,17.9916,18.0264,961400.0
2005-07-14 10:25:00,25.92,25.95,25.91,25.93,599300.0,18.0333,18.0542,18.0264,18.0403,599300.0
2005-07-14 10:30:00,25.94,25.96,25.86,25.94,2327900.0,18.0473,18.0612,17.9916,18.0473,2327900.0
2005-07-14 10:35:00,25.95,25.96,25.91,25.93,801400.0,18.0542,18.0612,18.0264,18.0403,801400.0
2005-07-14 10:40:00,25.93,26.0,25.91,25.93,578300.0,18.0403,18.089,18.0264,18.0403,578300.0
2005-07-14 10:45:00,25.93,25.93,25.9,25.9,564300.0,18.0403,18.0403,18.0194,18.0194,564300.0
2005-07-14 10:50:00,25.91,25.96,25.9,25.93,971100.0,18.0264,18.0612,18.0194,18.0403,971100.0
2005-07-14 10:55:00,25.94,25.95,25.92,25.95,700700.0,18.0473,18.0542,18.0333,18.0542,700700.0
2005-07-14 11:00:00,25.95,25.95,25.92,25.94,515400.0,18.0542,18.0542,18.0333,18.0473,515400.0
2005-07-14 11:05:00,25.93,25.94,25.91,25.93,222200.0,18.0403,18.0473,18.0264,18.0403,222200.0
2005-07-14 11:10:00,25.93,25.96,25.91,25.92,554300.0,18.0403,18.0612,18.0264,18.0333,554300.0
2005-07-14 11:15:00,25.92,25.96,25.92,25.95,475100.0,18.0333,18.0612,18.0333,18.0542,475100.0
2005-07-14 11:20:00,25.95,25.97,25.89,25.89,709800.0,18.0542,18.0681,18.0125,18.0125,709800.0
2005-07-14 11:25:00,25.9,25.92,25.89,25.91,492100.0,18.0194,18.0333,18.0125,18.0264,492100.0
2005-07-14 11:30:00,25.91,25.92,25.87,25.9,794200.0,18.0264,18.0333,17.9985,18.0194,794200.0
2005-07-14 11:35:00,25.89,25.94,25.88,25.94,357700.0,18.0125,18.0473,18.0055,18.0473,357700.0
2005-07-14 11:40:00,25.94,25.95,25.93,25.94,408600.0,18.0473,18.0542,18.0403,18.0473,408600.0
2005-07-14 11:45:00,25.94,25.98,25.93,25.97,700100.0,18.0473,18.0751,18.0403,18.0681,700100.0
2005-07-14 11:50:00,25.96,25.99,25.96,25.97,693400.0,18.0612,18.082,18.0612,18.0681,693400.0
2005-07-14 11:55:00,25.97,25.98,25.94,25.98,640100.0,18.0681,18.0751,18.0473,18.0751,640100.0
2005-07-14 12:00:00,25.97,25.99,25.96,25.97,435900.0,18.0681,18.082,18.0612,18.0681,435900.0
2005-07-14 12:05:00,25.97,26.0,25.96,25.99,983200.0,18.0681,18.089,18.0612,18.082,983200.0
2005-07-14 12:10:00,25.99,26.0,25.95,25.98,934000.0,18.082,18.089,18.0542,18.0751,934000.0
2005-07-14 12:15:00,25.99,25.99,25.98,25.99,304200.0,18.082,18.082,18.0751,18.082,304200.0
2005-07-14 12:20:00,25.99,25.99,25.97,25.98,704200.0,18.082,18.082,18.0681,18.0751,704200.0
2005-07-14 12:25:00,25.97,25.98,25.95,25.96,1180000.0,18.0681,18.0751,18.0542,18.0612,1180000.0
2005-07-14 12:30:00,25.96,25.99,25.95,25.99,593900.0,18.0612,18.082,18.0542,18.082,593900.0
2005-07-14 12:35:00,25.98,26.0,25.98,25.99,1114600.0,18.0751,18.089,18.0751,18.082,1114600.0
2005-07-14 12:40:00,25.99,26.0,25.97,25.99,901400.0,18.082,18.089,18.0681,18.082,901400.0
2005-07-14 12:45:00,25.98,26.0,25.98,25.99,718500.0,18.0751,18.089,18.0751,18.082,718500.0
2005-07-14 12:50:00,25.99,25.99,25.98,25.98,195200.0,18.082,18.082,18.0751,18.0751,195200.0
2005-07-14 12:55:00,25.98,25.98,25.96,25.97,463200.0,18.0751,18.0751,18.0612,18.0681,463200.0
2005-07-14 13:00:00,25.98,25.99,25.97,25.97,643900.0,18.0751,18.082,18.0681,18.0681,643900.0
2005-07-14 13:05:00,25.97,25.97,25.96,25.96,300700.0,18.0681,18.0681,18.0612,18.0612,300700.0
2005-07-14 13:10:00,25.97,26.0,25.96,26.0,1285800.0,18.0681,18.089,18.0612,18.089,1285800.0
2005-07-14 13:15:00,25.99,26.0,25.98,25.98,571500.0,18.082,18.089,18.0751,18.0751,571500.0
2005-07-14 13:20:00,25.99,26.0,25.98,25.98,571200.0,18.082,18.089,18.0751,18.0751,571200.0
2005-07-14 13:25:00,25.98,26.0,25.97,25.98,917100.0,18.0751,18.089,18.0681,18.0751,917100.0
2005-07-14 13:30:00,25.98,26.0,25.98,25.99,956200.0,18.0751,18.089,18.0751,18.082,956200.0
2005-07-14 13:35:00,25.99,26.0,25.98,25.99,1417200.0,18.082,18.089,18.0751,18.082,1417200.0
2005-07-14 13:40:00,25.99,26.0,25.98,25.99,312800.0,18.082,18.089,18.0751,18.082,312800.0
2005-07-14 13:45:00,25.98,25.99,25.97,25.98,822600.0,18.0751,18.082,18.0681,18.0751,822600.0
2005-07-14 13:50:00,25.98,26.0,25.98,25.99,917000.0,18.0751,18.089,18.0751,18.082,917000.0
2005-07-14 13:55:00,25.99,26.01,25.95,25.98,1672200.0,18.082,18.096,18.0542,18.0751,1672200.0
2005-07-14 14:00:00,25.98,25.99,25.96,25.97,450100.0,18.0751,18.082,18.0612,18.0681,450100.0
2005-07-14 14:05:00,25.97,25.98,25.96,25.97,483000.0,18.0681,18.0751,18.0612,18.0681,483000.0
2005-07-14 14:10:00,25.97,25.99,25.97,25.99,764600.0,18.0681,18.082,18.0681,18.082,764600.0
2005-07-14 14:15:00,25.99,26.0,25.97,25.97,962400.0,18.082,18.089,18.0681,18.0681,962400.0
2005-07-14 14:20:00,25.97,25.98,25.96,25.97,352000.0,18.0681,18.0751,18.0612,18.0681,352000.0
2005-07-14 14:25:00,25.97,25.97,25.94,25.95,609500.0,18.0681,18.0681,18.0473,18.0542,609500.0
2005-07-14 14:30:00,25.96,25.96,25.93,25.95,515100.0,18.0612,18.0612,18.0403,18.0542,515100.0
2005-07-14 14:35:00,25.94,25.97,25.94,25.97,461200.0,18.0473,18.0681,18.0473,18.0681,461200.0
2005-07-14 14:40:00,25.96,25.98,25.94,25.97,346200.0,18.0612,18.0751,18.0473,18.0681,346200.0
2005-07-14 14:45:00,25.98,25.98,25.94,25.96,400500.0,18.0751,18.0751,18.0473,18.0612,400500.0
2005-07-14 14:50:00,25.95,25.96,25.93,25.94,473600.0,18.0542,18.0612,18.0403,18.0473,473600.0
2005-07-14 14:55:00,25.94,25.99,25.94,25.99,628100.0,18.0473,18.082,18.0473,18.082,628100.0
2005-07-14 15:00:00,25.98,25.99,25.95,25.99,304600.0,18.0751,18.082,18.0542,18.082,304600.0
2005-07-14 15:05:00,25.98,26.1,25.98,26.03,3151800.0,18.0751,18.1586,18.0751,18.1099,3151800.0
2005-07-14 15:10:00,26.04,26.04,26.0,26.0,868500.0,18.1168,18.1168,18.089,18.089,868500.0
2005-07-14 15:15:00,26.01,26.01,25.97,26.0,844600.0,18.096,18.096,18.0681,18.089,844600.0
2005-07-14 15:20:00,26.0,26.01,25.99,26.0,711100.0,18.089,18.096,18.082,18.089,711100.0
2005-07-14 15:25:00,25.99,26.02,25.98,25.99,674500.0,18.082,18.1029,18.0751,18.082,674500.0
2005-07-14 15:30:00,25.99,26.01,25.98,26.0,910100.0,18.082,18.096,18.0751,18.089,910100.0
2005-07-14 15:35:00,26.0,26.01,25.95,25.97,1699500.0,18.089,18.096,18.0542,18.0681,1699500.0
2005-07-14 15:40:00,25.97,25.99,25.95,25.95,913500.0,18.0681,18.082,18.0542,18.0542,913500.0
2005-07-14 15:45:00,25.95,25.97,25.93,25.97,1081300.0,18.0542,18.0681,18.0403,18.0681,1081300.0
2005-07-14 15:50:00,25.97,26.0,25.95,25.98,1938800.0,18.0681,18.089,18.0542,18.0751,1938800.0
2005-07-14 15:55:00,25.99,25.99,25.94,25.98,1772500.0,18.082,18.082,18.0473,18.0751,1772500.0
2005-07-15 09:30:00,26.07,26.07,25.98,26.0,10751900.0,18.1377,18.1377,18.0751,18.089,10751900.0
2005-07-15 09:35:00,26.0,26.04,25.95,26.01,1097700.0,18.089,18.1168,18.0542,18.096,1097700.0
2005-07-15 09:40:00,26.01,26.08,26.0,26.05,980000.0,18.096,18.1447,18.089,18.1238,980000.0
2005-07-15 09:45:00,26.05,26.1,26.04,26.1,1000200.0,18.1238,18.1586,18.1168,18.1586,1000200.0
2005-07-15 09:50:00,26.09,26.1,26.06,26.06,798200.0,18.1516,18.1586,18.1307,18.1307,798200.0
2005-07-15 09:55:00,26.07,26.07,26.03,26.03,445800.0,18.1377,18.1377,18.1099,18.1099,445800.0
2005-07-15 10:00:00,26.03,26.05,26.0,26.03,509400.0,18.1099,18.1238,18.089,18.1099,509400.0
2005-07-15 10:05:00,26.03,26.04,26.02,26.04,387100.0,18.1099,18.1168,18.1029,18.1168,387100.0
2005-07-15 10:10:00,26.03,26.04,26.03,26.03,337100.0,18.1099,18.1168,18.1099,18.1099,337100.0
2005-07-15 10:15:00,26.03,26.04,25.98,25.99,952300.0,18.1099,18.1168,18.0751,18.082,952300.0
2005-07-15 10:20:00,25.98,25.99,25.93,25.94,1546800.0,18.0751,18.082,18.0403,18.0473,1546800.0
2005-07-15 10:25:00,25.94,25.95,25.9,25.92,1026200.0,18.0473,18.0542,18.0194,18.0333,1026200.0
2005-07-15 10:30:00,25.92,25.95,25.92,25.93,1256600.0,18.0333,18.0542,18.0333,18.0403,1256600.0
2005-07-15 10:35:00,25.93,25.94,25.89,25.89,642900.0,18.0403,18.0473,18.0125,18.0125,642900.0
2005-07-15 10:40:00,25.9,25.95,25.85,25.86,1108200.0,18.0194,18.0542,17.9846,17.9916,1108200.0
2005-07-15 10:45:00,25.86,25.87,25.84,25.87,929000.0,17.9916,17.9985,17.9777,17.9985,929000.0
2005-07-15 10:50:00,25.86,25.87,25.85,25.87,580200.0,17.9916,17.9985,17.9846,17.9985,580200.0
2005-07-15 10:55:00,25.86,25.88,25.77,25.82,1447800.0,17.9916,18.0055,17.929,17.9638,1447800.0
2005-07-15 11:00:00,25.83,25.89,25.81,25.85,1720800.0,17.9707,18.0125,17.9568,17.9846,1720800.0
2005-07-15 11:05:00,25.85,25.85,25.8,25.84,844600.0,17.9846,17.9846,17.9498,17.9777,844600.0
2005-07-15 11:10:00,25.84,25.85,25.82,25.83,217300.0,17.9777,17.9846,17.9638,17.9707,217300.0
2005-07-15 11:15:00,25.83,25.85,25.83,25.85,482400.0,17.9707,17.9846,17.9707,17.9846,482400.0
2005-07-15 11:20:00,25.85,25.87,25.85,25.86,277000.0,17.9846,17.9985,17.9846,17.9916,277000.0
2005-07-15 11:25:00,25.87,25.88,25.85,25.87,358800.0,17.9985,18.0055,17.9846,17.9985,358800.0
2005-07-15 11:30:00,25.87,25.89,25.85,25.87,584000.0,17.9985,18.0125,17.9846,17.9985,584000.0
2005-07-15 11:35:00,25.87,25.87,25.84,25.85,320500.0,17.9985,17.9985,17.9777,17.9846,320500.0
2005-07-15 11:40:00,25.85,25.87,25.85,25.86,323600.0,17.9846,17.9985,17.9846,17.9916,323600.0
2005-07-15 11:45:00,25.85,25.86,25.85,25.85,486300.0,17.9846,17.9916,17.9846,17.9846,486300.0
2005-07-15 11:50:00,25.85,25.86,25.85,25.85,490800.0,17.9846,17.9916,17.9846,17.9846,490800.0
2005-07-15 11:55:00,25.85,25.86,25.84,25.85,162000.0,17.9846,17.9916,17.9777,17.9846,162000.0
2005-07-15 12:00:00,25.85,25.86,25.84,25.85,435500.0,17.9846,17.9916,17.9777,17.9846,435500.0
2005-07-15 12:05:00,25.85,25.86,25.84,25.86,201200.0,17.9846,17.9916,17.9777,17.9916,201200.0
2005-07-15 12:10:00,25.86,25.86,25.84,25.84,234500.0,17.9916,17.9916,17.9777,17.9777,234500.0
2005-07-15 12:15:00,25.84,25.86,25.82,25.84,880300.0,17.9777,17.9916,17.9638,17.9777,880300.0
2005-07-15 12:20:00,25.83,25.84,25.8,25.8,562300.0,17.9707,17.9777,17.9498,17.9498,562300.0
2005-07-15 12:25:00,25.81,25.82,25.8,25.82,251300.0,17.9568,17.9638,17.9498,17.9638,251300.0
2005-07-15 12:30:00,25.82,25.83,25.81,25.82,153800.0,17.9638,17.9707,17.9568,17.9638,153800.0
2005-07-15 12:35:00,25.83,25.83,25.82,25.82,126900.0,17.9707,17.9707,17.9638,17.9638,126900.0
2005-07-15 12:40:00,25.82,25.83,25.78,25.79,586200.0,17.9638,17.9707,17.9359,17.9429,586200.0
2005-07-15 12:45:00,25.79,25.79,25.75,25.77,761800.0,17.9429,17.9429,17.9151,17.929,761800.0
2005-07-15 12:50:00,25.77,25.78,25.75,25.75,286600.0,17.929,17.9359,17.9151,17.9151,286600.0
2005-07-15 12:55:00,25.75,25.78,25.75,25.77,360900.0,17.9151,17.9359,17.9151,17.929,360900.0
2005-07-15 13:00:00,25.77,25.78,25.77,25.78,296500.0,17.929,17.9359,17.929,17.9359,296500.0
2005-07-15 13:05:00,25.77,25.8,25.77,25.8,474500.0,17.929,17.9498,17.929,17.9498,474500.0
2005-07-15 13:10:00,25.79,25.85,25.79,25.83,630300.0,17.9429,17.9846,17.9429,17.9707,630300.0
2005-07-15 13:15:00,25.83,25.85,25.83,25.84,249200.0,17.9707,17.9846,17.9707,17.9777,249200.0
2005-07-15 13:20:00,25.84,25.85,25.83,25.83,233600.0,17.9777,17.9846,17.9707,17.9707,233600.0
2005-07-15 13:25:00,25.83,25.84,25.82,25.83,211500.0,17.9707,17.9777,17.9638,17.9707,211500.0
2005-07-15 13:30:00,25.82,25.83,25.81,25.81,241000.0,17.9638,17.9707,17.9568,17.9568,241000.0
2005-07-15 13:35:00,25.81,25.82,25.79,25.8,325600.0,17.9568,17.9638,17.9429,17.9498,325600.0
2005-07-15 13:40:00,25.8,25.8,25.75,25.77,753500.0,17.9498,17.9498,17.9151,17.929,753500.0
2005-07-15 13:45:00,25.77,26.02,25.76,25.79,260500.0,17.929,18.1029,17.922,17.9429,260500.0
2005-07-15 13:50:00,25.79,25.8,25.78,25.8,287200.0,17.9429,17.9498,17.9359,17.9498,287200.0
2005-07-15 13:55:00,25.79,25.81,25.79,25.8,453500.0,17.9429,17.9568,17.9429,17.9498,453500.0
2005-07-15 14:00:00,25.8,25.82,25.79,25.8,363000.0,17.9498,17.9638,17.9429,17.9498,363000.0
2005-07-15 14:05:00,25.79,25.8,25.78,25.78,222100.0,17.9429,17.9498,17.9359,17.9359,222100.0
2005-07-15 14:10:00,25.79,25.79,25.78,25.79,60900.0,17.9429,17.9429,17.9359,17.9429,60900.0
2005-07-15 14:15:00,25.78,25.81,25.78,25.81,480200.0,17.9359,17.9568,17.9359,17.9568,480200.0
2005-07-15 14:20:00,25.81,25.83,25.8,25.83,555700.0,17.9568,17.9707,17.9498,17.9707,555700.0
2005-07-15 14:25:00,25.82,25.85,25.82,25.82,318600.0,17.9638,17.9846,17.9638,17.9638,318600.0
2005-07-15 14:30:00,25.82,25.84,25.81,25.82,511600.0,17.9638,17.9777,17.9568,17.9638,511600.0
2005-07-15 14:35:00,25.82,25.84,25.8,25.84,811400.0,17.9638,17.9777,17.9498,17.9777,811400.0
2005-07-15 14:40:00,25.84,25.87,25.82,25.86,759100.0,17.9777,17.9985,17.9638,17.9916,759100.0
2005-07-15 14:45:00,25.86,25.86,25.84,25.85,491300.0,17.9916,17.9916,17.9777,17.9846,491300.0
2005-07-15 14:50:00,25.85,25.9,25.85,25.88,1041100.0,17.9846,18.0194,17.9846,18.0055,1041100.0
2005-07-15 14:55:00,25.87,25.93,25.87,25.91,922900.0,17.9985,18.0403,17.9985,18.0264,922900.0
2005-07-15 15:00:00,25.92,25.92,25.89,25.89,443900.0,18.0333,18.0333,18.0125,18.0125,443900.0
2005-07-15 15:05:00,25.9,25.91,25.89,25.9,357400.0,18.0194,18.0264,18.0125,18.0194,357400.0
2005-07-15 15:10:00,25.9,25.9,25.87,25.87,362500.0,18.0194,18.0194,17.9985,17.9985,362500.0
2005-07-15 15:15:00,25.87,25.88,25.86,25.87,352800.0,17.9985,18.0055,17.9916,17.9985,352800.0
2005-07-15 15:20:00,25.86,25.88,25.85,25.85,375500.0,17.9916,18.0055,17.9846,17.9846,375500.0
2005-07-15 15:25:00,25.85,25.86,25.82,25.82,735400.0,17.9846,17.9916,17.9638,17.9638,735400.0
2005-07-15 15:30:00,25.82,25.82,25.78,25.79,1156200.0,17.9638,17.9638,17.9359,17.9429,1156200.0
2005-07-15 15:35:00,25.8,25.8,25.78,25.79,325900.0,17.9498,17.9498,17.9359,17.9429,325900.0
2005-07-15 15:40:00,25.79,25.81,25.78,25.81,802400.0,17.9429,17.9568,17.9359,17.9568,802400.0
2005-07-15 15:45:00,25.8,25.81,25.8,25.8,427500.0,17.9498,17.9568,17.9498,17.9498,427500.0
2005-07-15 15:50:00,25.8,25.84,25.78,25.79,1245200.0,17.9498,17.9777,17.9359,17.9429,1245200.0
2005-07-15 15:55:00,25.79,25.83,25.76,25.77,1820600.0,17.9429,17.9707,17.922,17.929,1820600.0
2005-07-18 09:30:00,25.71,25.78,25.71,25.76,1736000.0,17.8872,17.9359,17.8872,17.922,1736000.0
2005-07-18 09:35:00,25.76,25.79,25.69,25.71,850100.0,17.922,17.9429,17.8733,17.8872,850100.0
2005-07-18 09:40:00,25.7,25.72,25.68,25.68,610600.0,17.8803,17.8942,17.8664,17.8664,610600.0
2005-07-18 09:45:00,25.68,25.71,25.66,25.67,880500.0,17.8664,17.8872,17.8524,17.8594,880500.0
2005-07-18 09:50:00,25.67,25.69,25.64,25.66,566500.0,17.8594,17.8733,17.8385,17.8524,566500.0
2005-07-18 09:55:00,25.66,25.71,25.65,25.7,569100.0,17.8524,17.8872,17.8455,17.8803,569100.0
2005-07-18 10:00:00,25.7,25.72,25.68,25.72,1024200.0,17.8803,17.8942,17.8664,17.8942,1024200.0
2005-07-18 10:05:00,25.72,25.72,25.69,25.7,693900.0,17.8942,17.8942,17.8733,17.8803,693900.0
2005-07-18 10:10:00,25.7,25.72,25.69,25.71,631500.0,17.8803,17.8942,17.8733,17.8872,631500.0
2005-07-18 10:15:00,25.71,25.72,25.7,25.72,426300.0,17.8872,17.8942,17.8803,17.8942,426300.0
2005-07-18 10:20:00,25.72,25.72,25.7,25.7,565600.0,17.8942,17.8942,17.8803,17.8803,565600.0
2005-07-18 10:25:00,25.7,25.73,25.66,25.71,880200.0,17.8803,17.9011,17.8524,17.8872,880200.0
2005-07-18 10:30:00,25.71,25.73,25.7,25.7,376700.0,17.8872,17.9011,17.8803,17.8803,376700.0
2005-07-18 10:35:00,25.7,25.72,25.7,25.71,449000.0,17.8803,17.8942,17.8803,17.8872,449000.0
2005-07-18 10:40:00,25.71,25.72,25.71,25.71,236800.0,17.8872,17.8942,17.8872,17.8872,236800.0
2005-07-18 10:45:00,25.72,25.72,25.71,25.72,173700.0,17.8942,17.8942,17.8872,17.8942,173700.0
2005-07-18 10:50:00,25.72,25.72,25.67,25.68,489100.0,17.8942,17.8942,17.8594,17.8664,489100.0
2005-07-18 10:55:00,25.69,25.71,25.67,25.7,381700.0,17.8733,17.8872,17.8594,17.8803,381700.0
2005-07-18 11:00:00,25.69,25.7,25.67,25.68,350400.0,17.8733,17.8803,17.8594,17.8664,350400.0
2005-07-18 11:05:00,25.68,25.7,25.68,25.68,366500.0,17.8664,17.8803,17.8664,17.8664,366500.0
2005-07-18 11:10:00,25.67,25.68,25.63,25.64,576900.0,17.8594,17.8664,17.8316,17.8385,576900.0
2005-07-18 11:15:00,25.64,25.68,25.63,25.67,771000.0,17.8385,17.8664,17.8316,17.8594,771000.0
2005-07-18 11:20:00,25.67,25.67,25.64,25.66,230400.0,17.8594,17.8594,17.8385,17.8524,230400.0
2005-07-18 11:25:00,25.65,25.66,25.64,25.64,415400.0,17.8455,17.8524,17.8385,17.8385,415400.0
2005-07-18 11:30:00,25.65,25.65,25.64,25.64,242400.0,17.8455,17.8455,17.8385,17.8385,242400.0
2005-07-18 11:35:00,25.64,25.65,25.61,25.63,699200.0,17.8385,17.8455,17.8177,17.8316,699200.0
2005-07-18 11:40:00,25.62,25.63,25.6,25.62,522600.0,17.8246,17.8316,17.8107,17.8246,522600.0
2005-07-18 11:45:00,25.62,25.64,25.62,25.63,244500.0,17.8246,17.8385,17.8246,17.8316,244500.0
2005-07-18 11:50:00,25.63,25.65,25.62,25.64,260800.0,17.8316,17.8455,17.8246,17.8385,260800.0
2005-07-18 11:55:00,25.65,25.67,25.64,25.67,555900.0,17.8455,17.8594,17.8385,17.8594,555900.0
2005-07-18 12:00:00,25.66,25.67,25.65,25.66,299700.0,17.8524,17.8594,17.8455,17.8524,299700.0
2005-07-18 12:05:00,25.66,25.67,25.65,25.67,233100.0,17.8524,17.8594,17.8455,17.8594,233100.0
2005-07-18 12:10:00,25.66,25.68,25.66,25.67,142300.0,17.8524,17.8664,17.8524,17.8594,142300.0
2005-07-18 12:15:00,25.67,25.68,25.67,25.67,205800.0,17.8594,17.8664,17.8594,17.8594,205800.0
2005-07-18 12:20:00,25.67,25.7,25.66,25.7,379700.0,17.8594,17.8803,17.8524,17.8803,379700.0
2005-07-18 12:25:00,25.7,25.71,25.66,25.7,465100.0,17.8803,17.8872,17.8524,17.8803,465100.0
2005-07-18 12:30:00,25.7,25.7,25.69,25.7,125900.0,17.8803,17.8803,17.8733,17.8803,125900.0
2005-07-18 12:35:00,25.7,25.72,25.69,25.71,418600.0,17.8803,17.8942,17.8733,17.8872,418600.0
2005-07-18 12:40:00,25.71,25.71,25.7,25.71,149300.0,17.8872,17.8872,17.8803,17.8872,149300.0
2005-07-18 12:45:00,25.71,25.71,25.7,25.7,102800.0,17.8872,17.8872,17.8803,17.8803,102800.0
2005-07-18 12:50:00,25.71,25.72,25.7,25.7,278700.0,17.8872,17.8942,17.8803,17.8803,278700.0
2005-07-18 12:55:00,25.71,25.71,25.7,25.71,100900.0,17.8872,17.8872,17.8803,17.8872,100900.0
2005-07-18 13:00:00,25.71,25.71,25.7,25.7,142800.0,17.8872,17.8872,17.8803,17.8803,142800.0
2005-07-18 13:05:00,25.7,25.72,25.68,25.68,252400.0,17.8803,17.8942,17.8664,17.8664,252400.0
2005-07-18 13:10:00,25.68,25.68,25.65,25.65,164100.0,17.8664,17.8664,17.8455,17.8455,164100.0
2005-07-18 13:15:00,25.65,25.66,25.65,25.65,112300.0,17.8455,17.8524,17.8455,17.8455,112300.0
2005-07-18 13:20:00,25.65,25.68,25.65,25.68,587300.0,17.8455,17.8664,17.8455,17.8664,587300.0
2005-07-18 13:25:00,25.69,25.69,25.65,25.65,286600.0,17.8733,17.8733,17.8455,17.8455,286600.0
2005-07-18 13:30:00,25.65,25.7,25.63,25.66,584600.0,17.8455,17.8803,17.8316,17.8524,584600.0
2005-07-18 13:35:00,25.66,25.68,25.65,25.68,558700.0,17.8524,17.8664,17.8455,17.8664,558700.0
2005-07-18 13:40:00,25.68,25.69,25.65,25.67,330700.0,17.8664,17.8733,17.8455,17.8594,330700.0
2005-07-18 13:45:00,25.67,25.69,25.67,25.68,171600.0,17.8594,17.8733,17.8594,17.8664,171600.0
2005-07-18 13:50:00,25.68,25.69,25.67,25.67,83400.0,17.8664,17.8733,17.8594,17.8594,83400.0
2005-07-18 13:55:00,25.68,25.68,25.66,25.67,211500.0,17.8664,17.8664,17.8524,17.8594,211500.0
2005-07-18 14:00:00,25.66,25.68,25.65,25.65,479500.0,17.8524,17.8664,17.8455,17.8455,479500.0
2005-07-18 14:05:00,25.65,25.66,25.65,25.66,195200.0,17.8455,17.8524,17.8455,17.8524,195200.0
2005-07-18 14:10:00,25.65,25.66,25.63,25.65,324800.0,17.8455,17.8524,17.8316,17.8455,324800.0
2005-07-18 14:15:00,25.65,25.67,25.64,25.67,256000.0,17.8455,17.8594,17.8385,17.8594,256000.0
2005-07-18 14:20:00,25.67,25.67,25.64,25.64,235700.0,17.8594,17.8594,17.8385,17.8385,235700.0
2005-07-18 14:25:00,25.64,25.66,25.64,25.64,210000.0,17.8385,17.8524,17.8385,17.8385,210000.0
2005-07-18 14:30:00,25.65,25.66,25.64,25.66,258800.0,17.8455,17.8524,17.8385,17.8524,258800.0
2005-07-18 14:35:00,25.66,25.68,25.65,25.66,263500.0,17.8524,17.8664,17.8455,17.8524,263500.0
2005-07-18 14:40:00,25.67,25.67,25.66,25.66,150000.0,17.8594,17.8594,17.8524,17.8524,150000.0
2005-07-18 14:45:00,25.66,25.67,25.64,25.64,250900.0,17.8524,17.8594,17.8385,17.8385,250900.0
2005-07-18 14:50:00,25.64,25.64,25.61,25.63,631600.0,17.8385,17.8385,17.8177,17.8316,631600.0
2005-07-18 14:55:00,25.63,25.64,25.61,25.63,285500.0,17.8316,17.8385,17.8177,17.8316,285500.0
2005-07-18 15:00:00,25.64,25.64,25.62,25.64,380400.0,17.8385,17.8385,17.8246,17.8385,380400.0
2005-07-18 15:05:00,25.64,25.68,25.63,25.65,470700.0,17.8385,17.8664,17.8316,17.8455,470700.0
2005-07-18 15:10:00,25.66,25.69,25.65,25.66,340600.0,17.8524,17.8733,17.8455,17.8524,340600.0
2005-07-18 15:15:00,25.66,25.66,25.65,25.65,202100.0,17.8524,17.8524,17.8455,17.8455,202100.0
2005-07-18 15:20:00,25.66,25.66,25.65,25.65,236800.0,17.8524,17.8524,17.8455,17.8455,236800.0
2005-07-18 15:25:00,25.64,25.65,25.62,25.62,435600.0,17.8385,17.8455,17.8246,17.8246,435600.0
2005-07-18 15:30:00,25.62,25.64,25.61,25.63,769200.0,17.8246,17.8385,17.8177,17.8316,769200.0
2005-07-18 15:35:00,25.63,25.64,25.63,25.63,134100.0,17.8316,17.8385,17.8316,17.8316,134100.0
2005-07-18 15:40:00,25.63,25.64,25.61,25.62,656900.0,17.8316,17.8385,17.8177,17.8246,656900.0
2005-07-18 15:45:00,25.62,25.63,25.6,25.6,707600.0,17.8246,17.8316,17.8107,17.8107,707600.0
2005-07-18 15:50:00,25.61,25.62,25.56,25.56,1862700.0,17.8177,17.8246,17.7829,17.7829,1862700.0
2005-07-18 15:55:00,25.56,25.67,25.55,25.55,2575000.0,17.7829,17.8594,17.7759,17.7759,2575000.0
2005-07-19 09:30:00,25.78,25.89,25.75,25.87,3908000.0,17.9359,18.0125,17.9151,17.9985,3908000.0
2005-07-19 09:35:00,25.87,25.88,25.84,25.85,1912400.0,17.9985,18.0055,17.9777,17.9846,1912400.0
2005-07-19 09:40:00,25.86,25.88,25.84,25.84,1200000.0,17.9916,18.0055,17.9777,17.9777,1200000.0
2005-07-19 09:45:00,25.84,25.86,25.83,25.84,1570100.0,17.9777,17.9916,17.9707,17.9777,1570100.0
2005-07-19 09:50:00,25.84,25.92,25.84,25.91,2344000.0,17.9777,18.0333,17.9777,18.0264,2344000.0
2005-07-19 09:55:00,25.92,25.97,25.91,25.97,2285600.0,18.0333,18.0681,18.0264,18.0681,2285600.0
2005-07-19 10:00:00,25.96,25.97,25.89,25.92,1611200.0,18.0612,18.0681,18.0125,18.0333,1611200.0
2005-07-19 10:05:00,25.91,25.92,25.89,25.9,1344300.0,18.0264,18.0333,18.0125,18.0194,1344300.0
2005-07-19 10:10:00,25.9,25.98,25.9,25.98,1626900.0,18.0194,18.0751,18.0194,18.0751,1626900.0
2005-07-19 10:15:00,25.98,25.99,25.94,25.94,996900.0,18.0751,18.082,18.0473,18.0473,996900.0
2005-07-19 10:20:00,25.94,25.99,25.94,25.99,1386600.0,18.0473,18.082,18.0473,18.082,1386600.0
2005-07-19 10:25:00,25.99,26.01,25.96,25.99,3032800.0,18.082,18.096,18.0612,18.082,3032800.0
2005-07-19 10:30:00,25.99,26.05,25.98,26.03,4000100.0,18.082,18.1238,18.0751,18.1099,4000100.0
2005-07-19 10:35:00,26.03,26.03,25.98,26.0,1457500.0,18.1099,18.1099,18.0751,18.089,1457500.0
2005-07-19 10:40:00,26.0,26.01,25.97,25.99,1096600.0,18.089,18.096,18.0681,18.082,1096600.0
2005-07-19 10:45:00,25.99,26.02,25.99,26.01,849600.0,18.082,18.1029,18.082,18.096,849600.0
2005-07-19 10:50:00,26.02,26.02,25.98,25.98,1149100.0,18.1029,18.1029,18.0751,18.0751,1149100.0
2005-07-19 10:55:00,25.98,26.0,25.98,25.98,572800.0,18.0751,18.089,18.0751,18.0751,572800.0
2005-07-19 11:00:00,25.99,25.99,25.96,25.98,685900.0,18.082,18.082,18.0612,18.0751,685900.0
2005-07-19 11:05:00,25.98,25.98,25.96,25.96,492800.0,18.0751,18.0751,18.0612,18.0612,492800.0
2005-07-19 11:10:00,25.97,25.97,25.95,25.95,573900.0,18.0681,18.0681,18.0542,18.0542,573900.0
2005-07-19 11:15:00,25.95,25.96,25.92,25.93,1123200.0,18.0542,18.0612,18.0333,18.0403,1123200.0
2005-07-19 11:20:00,25.93,25.96,25.9,25.9,1218200.0,18.0403,18.0612,18.0194,18.0194,1218200.0
2005-07-19 11:25:00,25.89,25.98,25.88,25.96,1653500.0,18.0125,18.0751,18.0055,18.0612,1653500.0
2005-07-19 11:30:00,25.96,25.98,25.95,25.95,721600.0,18.0612,18.0751,18.0542,18.0542,721600.0
2005-07-19 11:35:00,25.95,25.98,25.95,25.96,513000.0,18.0542,18.0751,18.0542,18.0612,513000.0
2005-07-19 11:40:00,25.96,26.0,25.96,25.99,652800.0,18.0612,18.089,18.0612,18.082,652800.0
2005-07-19 11:45:00,25.98,26.1,25.98,26.02,1537300.0,18.0751,18.1586,18.0751,18.1029,1537300.0
2005-07-19 11:50:00,26.02,26.09,26.0,26.07,9560600.0,18.1029,18.1516,18.089,18.1377,9560600.0
2005-07-19 11:55:00,26.07,26.2,26.07,26.1,1909500.0,18.1377,18.2281,18.1377,18.1586,1909500.0
2005-07-19 12:00:00,26.1,26.12,26.07,26.07,1019100.0,18.1586,18.1725,18.1377,18.1377,1019100.0
2005-07-19 12:05:00,26.07,26.08,26.05,26.07,1068200.0,18.1377,18.1447,18.1238,18.1377,1068200.0
2005-07-19 12:10:00,26.07,26.12,26.07,26.11,1347900.0,18.1377,18.1725,18.1377,18.1655,1347900.0
2005-07-19 12:15:00,26.12,26.12,26.09,26.11,912800.0,18.1725,18.1725,18.1516,18.1655,912800.0
2005-07-19 12:20:00,26.1,26.11,26.08,26.08,468600.0,18.1586,18.1655,18.1447,18.1447,468600.0
2005-07-19 12:25:00,26.09,26.09,26.08,26.08,415800.0,18.1516,18.1516,18.1447,18.1447,415800.0
2005-07-19 12:30:00,26.08,26.09,26.05,26.05,552400.0,18.1447,18.1516,18.1238,18.1238,552400.0
2005-07-19 12:35:00,26.05,26.07,26.04,26.04,481200.0,18.1238,18.1377,18.1168,18.1168,481200.0
2005-07-19 12:40:00,26.04,26.05,26.01,26.02,605500.0,18.1168,18.1238,18.096,18.1029,605500.0
2005-07-19 12:45:00,26.02,26.02,26.0,26.0,497900.0,18.1029,18.1029,18.089,18.089,497900.0
2005-07-19 12:50:00,26.01,26.03,26.0,26.02,669200.0,18.096,18.1099,18.089,18.1029,669200.0
2005-07-19 12:55:00,26.02,26.05,26.01,26.03,1047400.0,18.1029,18.1238,18.096,18.1099,1047400.0
2005-07-19 13:00:00,26.03,26.04,26.02,26.02,508600.0,18.1099,18.1168,18.1029,18.1029,508600.0
2005-07-19 13:05:00,26.02,26.04,26.0,26.02,1112500.0,18.1029,18.1168,18.089,18.1029,1112500.0
2005-07-19 13:10:00,26.03,26.05,26.02,26.04,406700.0,18.1099,18.1238,18.1029,18.1168,406700.0
2005-07-19 13:15:00,26.04,26.06,26.04,26.04,399600.0,18.1168,18.1307,18.1168,18.1168,399600.0
2005-07-19 13:20:00,26.04,26.04,26.02,26.04,672500.0,18.1168,18.1168,18.1029,18.1168,672500.0
2005-07-19 13:25:00,26.04,26.05,26.03,26.03,502300.0,18.1168,18.1238,18.1099,18.1099,502300.0
2005-07-19 13:30:00,26.03,26.06,26.03,26.06,291000.0,18.1099,18.1307,18.1099,18.1307,291000.0
2005-07-19 13:35:00,26.05,26.06,26.03,26.04,409600.0,18.1238,18.1307,18.1099,18.1168,409600.0
2005-07-19 13:40:00,26.04,26.05,26.03,26.04,272000.0,18.1168,18.1238,18.1099,18.1168,272000.0
2005-07-19 13:45:00,26.04,26.04,26.01,26.03,700900.0,18.1168,18.1168,18.096,18.1099,700900.0
2005-07-19 13:50:00,26.03,26.04,26.02,26.03,264700.0,18.1099,18.1168,18.1029,18.1099,264700.0
2005-07-19 13:55:00,26.03,26.04,26.03,26.03,400300.0,18.1099,18.1168,18.1099,18.1099,400300.0
2005-07-19 14:00:00,26.04,26.05,26.01,26.01,1099600.0,18.1168,18.1238,18.096,18.096,1099600.0
2005-07-19 14:05:00,26.01,26.03,26.01,26.02,666700.0,18.096,18.1099,18.096,18.1029,666700.0
2005-07-19 14:10:00,26.02,26.06,26.02,26.06,838500.0,18.1029,18.1307,18.1029,18.1307,838500.0
2005-07-19 14:15:00,26.06,26.1,25.99,26.08,861800.0,18.1307,18.1586,18.082,18.1447,861800.0
2005-07-19 14:20:00,26.08,26.1,26.07,26.1,500600.0,18.1447,18.1586,18.1377,18.1586,500600.0
2005-07-19 14:25:00,26.09,26.1,26.07,26.08,768900.0,18.1516,18.1586,18.1377,18.1447,768900.0
2005-07-19 14:30:00,26.09,26.12,26.08,26.11,740900.0,18.1516,18.1725,18.1447,18.1655,740900.0
2005-07-19 14:35:00,26.11,26.13,26.08,26.13,1180900.0,18.1655,18.1794,18.1447,18.1794,1180900.0
2005-07-19 14:40:00,26.13,26.16,26.12,26.13,1847300.0,18.1794,18.2003,18.1725,18.1794,1847300.0
2005-07-19 14:45:00,26.13,26.18,26.12,26.14,1569800.0,18.1794,18.2142,18.1725,18.1864,1569800.0
2005-07-19 14:50:00,26.14,26.18,26.12,26.17,2039900.0,18.1864,18.2142,18.1725,18.2073,2039900.0
2005-07-19 14:55:00,26.17,26.19,26.16,26.19,1254800.0,18.2073,18.2212,18.2003,18.2212,1254800.0
2005-07-19 15:00:00,26.18,26.19,26.17,26.17,1788500.0,18.2142,18.2212,18.2073,18.2073,1788500.0
2005-07-19 15:05:00,26.18,26.25,26.15,26.19,2793500.0,18.2142,18.2629,18.1934,18.2212,2793500.0
2005-07-19 15:10:00,26.18,26.21,26.18,26.2,1501200.0,18.2142,18.2351,18.2142,18.2281,1501200.0
2005-07-19 15:15:00,26.2,26.24,26.18,26.18,1760900.0,18.2281,18.256,18.2142,18.2142,1760900.0
2005-07-19 15:20:00,26.18,26.25,26.17,26.23,2902600.0,18.2142,18.2629,18.2073,18.249,2902600.0
2005-07-19 15:25:00,26.23,26.25,26.19,26.22,2056500.0,18.249,18.2629,18.2212,18.2421,2056500.0
2005-07-19 15:30:00,26.23,26.24,26.21,26.22,1225700.0,18.249,18.256,18.2351,18.2421,1225700.0
2005-07-19 15:35:00,26.22,26.24,26.2,26.22,1920800.0,18.2421,18.256,18.2281,18.2421,1920800.0
2005-07-19 15:40:00,26.22,26.23,26.16,26.2,3031000.0,18.2421,18.249,18.2003,18.2281,3031000.0
2005-07-19 15:45:00,26.19,26.2,26.16,26.19,3001800.0,18.2212,18.2281,18.2003,18.2212,3001800.0
2005-07-19 15:50:00,26.19,26.2,26.13,26.14,2139600.0,18.2212,18.2281,18.1794,18.1864,2139600.0
2005-07-19 15:55:00,26.15,26.19,26.04,26.19,2645400.0,18.1934,18.2212,18.1168,18.2212,2645400.0
2005-07-20 09:30:00,25.99,26.05,25.97,25.98,2449600.0,18.082,18.1238,18.0681,18.0751,2449600.0
2005-07-20 09:35:00,25.97,26.08,25.97,26.06,1960000.0,18.0681,18.1447,18.0681,18.1307,1960000.0
2005-07-20 09:40:00,26.06,26.06,26.02,26.04,1294600.0,18.1307,18.1307,18.1029,18.1168,1294600.0
2005-07-20 09:45:00,26.03,26.04,25.95,25.99,1342900.0,18.1099,18.1168,18.0542,18.082,1342900.0
2005-07-20 09:50:00,25.99,26.0,25.94,25.98,1272500.0,18.082,18.089,18.0473,18.0751,1272500.0
2005-07-20 09:55:00,25.99,26.05,25.96,26.04,1595100.0,18.082,18.1238,18.0612,18.1168,1595100.0
2005-07-20 10:00:00,26.03,26.06,25.98,26.04,1755200.0,18.1099,18.1307,18.0751,18.1168,1755200.0
2005-07-20 10:05:00,26.06,26.13,25.99,26.0,1925300.0,18.1307,18.1794,18.082,18.089,1925300.0
2005-07-20 10:10:00,25.99,26.03,25.97,25.98,1397500.0,18.082,18.1099,18.0681,18.0751,1397500.0
2005-07-20 10:15:00,25.98,26.0,25.95,25.98,1246100.0,18.0751,18.089,18.0542,18.0751,1246100.0
2005-07-20 10:20:00,25.98,25.99,25.95,25.97,802700.0,18.0751,18.082,18.0542,18.0681,802700.0
2005-07-20 10:25:00,25.97,25.99,25.93,25.99,1065800.0,18.0681,18.082,18.0403,18.082,1065800.0
2005-07-20 10:30:00,25.99,26.05,25.98,26.01,1716000.0,18.082,18.1238,18.0751,18.096,1716000.0
2005-07-20 10:35:00,26.01,26.04,25.96,25.98,670500.0,18.096,18.1168,18.0612,18.0751,670500.0
2005-07-20 10:40:00,25.98,25.99,25.95,25.96,1148700.0,18.0751,18.082,18.0542,18.0612,1148700.0
2005-07-20 10:45:00,25.96,25.97,25.94,25.94,613900.0,18.0612,18.0681,18.0473,18.0473,613900.0
2005-07-20 10:50:00,25.94,25.98,25.94,25.96,748900.0,18.0473,18.0751,18.0473,18.0612,748900.0
2005-07-20 10:55:00,25.97,25.97,25.92,25.93,828300.0,18.0681,18.0681,18.0333,18.0403,828300.0
2005-07-20 11:00:00,25.93,25.97,25.92,25.93,345500.0,18.0403,18.0681,18.0333,18.0403,345500.0
2005-07-20 11:05:00,25.94,25.94,25.89,25.9,1366200.0,18.0473,18.0473,18.0125,18.0194,1366200.0
2005-07-20 11:10:00,25.91,25.93,25.88,25.92,1130300.0,18.0264,18.0403,18.0055,18.0333,1130300.0
2005-07-20 11:15:00,25.92,26.0,25.92,25.99,1515300.0,18.0333,18.089,18.0333,18.082,1515300.0
2005-07-20 11:20:00,25.99,26.0,25.96,25.97,644200.0,18.082,18.089,18.0612,18.0681,644200.0
2005-07-20 11:25:00,25.97,25.99,25.95,25.97,352900.0,18.0681,18.082,18.0542,18.0681,352900.0
2005-07-20 11:30:00,25.97,26.02,25.97,26.01,1206500.0,18.0681,18.1029,18.0681,18.096,1206500.0
2005-07-20 11:35:00,26.01,26.02,25.98,26.0,509200.0,18.096,18.1029,18.0751,18.089,509200.0
2005-07-20 11:40:00,26.0,26.0,25.99,25.99,351300.0,18.089,18.089,18.082,18.082,351300.0
2005-07-20 11:45:00,25.99,25.99,25.96,25.98,228500.0,18.082,18.082,18.0612,18.0751,228500.0
2005-07-20 11:50:00,25.97,25.99,25.97,25.98,260800.0,18.0681,18.082,18.0681,18.0751,260800.0
2005-07-20 11:55:00,25.98,25.99,25.97,25.98,312100.0,18.0751,18.082,18.0681,18.0751,312100.0
2005-07-20 12:00:00,25.99,25.99,25.97,25.98,314900.0,18.082,18.082,18.0681,18.0751,314900.0
2005-07-20 12:05:00,25.99,25.99,25.97,25.99,231000.0,18.082,18.082,18.0681,18.082,231000.0
2005-07-20 12:10:00,25.99,26.0,25.96,25.97,812500.0,18.082,18.089,18.0612,18.0681,812500.0
2005-07-20 12:15:00,25.96,26.0,25.96,25.97,723500.0,18.0612,18.089,18.0612,18.0681,723500.0
2005-07-20 12:20:00,25.98,25.98,25.96,25.98,454300.0,18.0751,18.0751,18.0612,18.0751,454300.0
2005-07-20 12:25:00,25.98,25.98,25.96,25.96,398800.0,18.0751,18.0751,18.0612,18.0612,398800.0
2005-07-20 12:30:00,25.96,26.0,25.95,25.96,401800.0,18.0612,18.089,18.0542,18.0612,401800.0
2005-07-20 12:35:00,25.96,25.97,25.95,25.97,383600.0,18.0612,18.0681,18.0542,18.0681,383600.0
2005-07-20 12:40:00,25.97,25.97,25.94,25.94,464300.0,18.0681,18.0681,18.0473,18.0473,464300.0
2005-07-20 12:45:00,25.94,25.96,25.94,25.96,434600.0,18.0473,18.0612,18.0473,18.0612,434600.0
2005-07-20 12:50:00,25.96,25.98,25.95,25.97,262800.0,18.0612,18.0751,18.0542,18.0681,262800.0
2005-07-20 12:55:00,25.98,26.0,25.97,25.99,477600.0,18.0751,18.089,18.0681,18.082,477600.0
2005-07-20 13:00:00,25.99,26.0,25.97,25.98,277200.0,18.082,18.089,18.0681,18.0751,277200.0
2005-07-20 13:05:00,25.97,25.98,25.95,25.96,503500.0,18.0681,18.0751,18.0542,18.0612,503500.0
2005-07-20 13:10:00,25.95,25.98,25.95,25.96,445600.0,18.0542,18.0751,18.0542,18.0612,445600.0
2005-07-20 13:15:00,25.97,26.06,25.96,26.03,1310400.0,18.0681,18.1307,18.0612,18.1099,1310400.0
2005-07-20 13:20:00,26.04,26.07,26.0,26.03,946700.0,18.1168,18.1377,18.089,18.1099,946700.0
2005-07-20 13:25:00,26.03,26.06,26.02,26.05,968100.0,18.1099,18.1307,18.1029,18.1238,968100.0
2005-07-20 13:30:00,26.06,26.09,26.04,26.07,1101700.0,18.1307,18.1516,18.1168,18.1377,1101700.0
2005-07-20 13:35:00,26.06,26.12,26.06,26.08,1528300.0,18.1307,18.1725,18.1307,18.1447,1528300.0
2005-07-20 13:40:00,26.08,26.09,26.06,26.09,1044300.0,18.1447,18.1516,18.1307,18.1516,1044300.0
2005-07-20 13:45:00,26.09,26.15,26.07,26.13,1097300.0,18.1516,18.1934,18.1377,18.1794,1097300.0
2005-07-20 13:50:00,26.13,26.15,26.1,26.1,813400.0,18.1794,18.1934,18.1586,18.1586,813400.0
2005-07-20 13:55:00,26.1,26.12,26.09,26.12,607300.0,18.1586,18.1725,18.1516,18.1725,607300.0
2005-07-20 14:00:00,26.12,26.14,26.08,26.08,1426500.0,18.1725,18.1864,18.1447,18.1447,1426500.0
2005-07-20 14:05:00,26.08,26.09,26.06,26.07,335400.0,18.1447,18.1516,18.1307,18.1377,335400.0
2005-07-20 14:10:00,26.07,26.08,26.06,26.07,222100.0,18.1377,18.1447,18.1307,18.1377,222100.0
2005-07-20 14:15:00,26.08,26.11,26.06,26.09,726100.0,18.1447,18.1655,18.1307,18.1516,726100.0
2005-07-20 14:20:00,26.09,26.12,26.09,26.11,385900.0,18.1516,18.1725,18.1516,18.1655,385900.0
2005-07-20 14:25:00,26.12,26.16,26.1,26.14,1034400.0,18.1725,18.2003,18.1586,18.1864,1034400.0
2005-07-20 14:30:00,26.14,26.18,26.13,26.14,1045400.0,18.1864,18.2142,18.1794,18.1864,1045400.0
2005-07-20 14:35:00,26.14,26.14,26.1,26.11,817200.0,18.1864,18.1864,18.1586,18.1655,817200.0
2005-07-20 14:40:00,26.1,26.11,26.05,26.06,540100.0,18.1586,18.1655,18.1238,18.1307,540100.0
2005-07-20 14:45:00,26.06,26.1,25.07,26.09,797300.0,18.1307,18.1586,17.442,18.1516,797300.0
2005-07-20 14:50:00,26.1,26.11,26.05,26.05,459000.0,18.1586,18.1655,18.1238,18.1238,459000.0
2005-07-20 14:55:00,26.06,26.07,26.04,26.05,366300.0,18.1307,18.1377,18.1168,18.1238,366300.0
2005-07-20 15:00:00,26.06,26.07,26.01,26.01,463000.0,18.1307,18.1377,18.096,18.096,463000.0
2005-07-20 15:05:00,26.01,26.05,26.0,26.04,1112700.0,18.096,18.1238,18.089,18.1168,1112700.0
2005-07-20 15:10:00,26.04,26.08,26.04,26.07,630600.0,18.1168,18.1447,18.1168,18.1377,630600.0
2005-07-20 15:15:00,26.07,26.08,26.06,26.07,326200.0,18.1377,18.1447,18.1307,18.1377,326200.0
2005-07-20 15:20:00,26.07,26.07,26.02,26.05,510300.0,18.1377,18.1377,18.1029,18.1238,510300.0
2005-07-20 15:25:00,26.05,26.09,26.04,26.06,392400.0,18.1238,18.1516,18.1168,18.1307,392400.0
2005-07-20 15:30:00,26.07,26.14,26.06,26.13,1284200.0,18.1377,18.1864,18.1307,18.1794,1284200.0
2005-07-20 15:35:00,26.12,26.15,26.1,26.14,866700.0,18.1725,18.1934,18.1586,18.1864,866700.0
2005-07-20 15:40:00,26.14,26.2,26.14,26.17,1738200.0,18.1864,18.2281,18.1864,18.2073,1738200.0
2005-07-20 15:45:00,26.17,26.23,26.17,26.18,1679900.0,18.2073,18.249,18.2073,18.2142,1679900.0
2005-07-20 15:50:00,26.18,26.21,26.13,26.15,1489000.0,18.2142,18.2351,18.1794,18.1934,1489000.0
2005-07-20 15:55:00,26.15,26.2,26.15,26.18,1553600.0,18.1934,18.2281,18.1934,18.2142,1553600.0
2005-07-21 09:30:00,26.3,26.4,26.29,26.35,5420600.0,18.2977,18.3673,18.2908,18.3325,5420600.0
2005-07-21 09:35:00,26.36,26.39,26.33,26.38,1583500.0,18.3395,18.3603,18.3186,18.3534,1583500.0
2005-07-21 09:40:00,26.39,26.42,26.36,26.38,2058000.0,18.3603,18.3812,18.3395,18.3534,2058000.0
2005-07-21 09:45:00,26.38,26.4,26.37,26.37,1302200.0,18.3534,18.3673,18.3464,18.3464,1302200.0
2005-07-21 09:50:00,26.38,26.46,26.37,26.45,1884700.0,18.3534,18.409,18.3464,18.4021,1884700.0
2005-07-21 09:55:00,26.44,26.47,26.42,26.46,2840700.0,18.3951,18.416,18.3812,18.409,2840700.0
2005-07-21 10:00:00,26.46,26.47,26.43,26.43,1719300.0,18.409,18.416,18.3882,18.3882,1719300.0
2005-07-21 10:05:00,26.43,26.45,26.39,26.4,2141000.0,18.3882,18.4021,18.3603,18.3673,2141000.0
2005-07-21 10:10:00,26.4,26.41,26.32,26.37,2289600.0,18.3673,18.3742,18.3116,18.3464,2289600.0
2005-07-21 10:15:00,26.37,26.38,26.29,26.31,3373400.0,18.3464,18.3534,18.2908,18.3047,3373400.0
2005-07-21 10:20:00,26.31,26.32,26.24,26.29,2307200.0,18.3047,18.3116,18.256,18.2908,2307200.0
2005-07-21 10:25:00,26.29,26.37,26.27,26.36,2260300.0,18.2908,18.3464,18.2768,18.3395,2260300.0
2005-07-21 10:30:00,26.36,26.38,26.34,26.37,1090500.0,18.3395,18.3534,18.3255,18.3464,1090500.0
2005-07-21 10:35:00,26.37,26.39,26.28,26.31,1305900.0,18.3464,18.3603,18.2838,18.3047,1305900.0
2005-07-21 10:40:00,26.32,26.32,26.26,26.29,1183000.0,18.3116,18.3116,18.2699,18.2908,1183000.0
2005-07-21 10:45:00,26.3,26.31,26.27,26.29,858200.0,18.2977,18.3047,18.2768,18.2908,858200.0
2005-07-21 10:50:00,26.29,26.32,26.26,26.3,1246500.0,18.2908,18.3116,18.2699,18.2977,1246500.0
2005-07-21 10:55:00,26.3,26.33,26.29,26.32,676100.0,18.2977,18.3186,18.2908,18.3116,676100.0
2005-07-21 11:00:00,26.32,26.36,26.32,26.35,858200.0,18.3116,18.3395,18.3116,18.3325,858200.0
2005-07-21 11:05:00,26.35,26.36,26.32,26.35,1030500.0,18.3325,18.3395,18.3116,18.3325,1030500.0
2005-07-21 11:10:00,26.35,26.36,26.3,26.34,1151300.0,18.3325,18.3395,18.2977,18.3255,1151300.0
2005-07-21 11:15:00,26.35,26.36,26.32,26.32,423300.0,18.3325,18.3395,18.3116,18.3116,423300.0
2005-07-21 11:20:00,26.32,26.34,26.31,26.33,745500.0,18.3116,18.3255,18.3047,18.3186,745500.0
2005-07-21 11:25:00,26.33,26.37,26.32,26.34,656000.0,18.3186,18.3464,18.3116,18.3255,656000.0
2005-07-21 11:30:00,26.34,26.35,26.32,26.33,893300.0,18.3255,18.3325,18.3116,18.3186,893300.0
2005-07-21 11:35:00,26.33,26.36,26.32,26.35,824600.0,18.3186,18.3395,18.3116,18.3325,824600.0
2005-07-21 11:40:00,26.36,26.37,26.34,26.36,431800.0,18.3395,18.3464,18.3255,18.3395,431800.0
2005-07-21 11:45:00,26.37,26.37,26.34,26.37,578400.0,18.3464,18.3464,18.3255,18.3464,578400.0
2005-07-21 11:50:00,26.37,26.39,26.36,26.38,550300.0,18.3464,18.3603,18.3395,18.3534,550300.0
2005-07-21 11:55:00,26.38,26.38,26.34,26.36,609800.0,18.3534,18.3534,18.3255,18.3395,609800.0
2005-07-21 12:00:00,26.36,26.37,26.28,26.29,1816100.0,18.3395,18.3464,18.2838,18.2908,1816100.0
2005-07-21 12:05:00,26.29,26.31,26.26,26.29,1574000.0,18.2908,18.3047,18.2699,18.2908,1574000.0
2005-07-21 12:10:00,26.3,26.32,26.27,26.28,893000.0,18.2977,18.3116,18.2768,18.2838,893000.0
2005-07-21 12:15:00,26.29,26.29,26.26,26.28,751800.0,18.2908,18.2908,18.2699,18.2838,751800.0
2005-07-21 12:20:00,26.28,26.29,26.26,26.28,593500.0,18.2838,18.2908,18.2699,18.2838,593500.0
2005-07-21 12:25:00,26.28,26.4,26.26,26.27,1149500.0,18.2838,18.3673,18.2699,18.2768,1149500.0
2005-07-21 12:30:00,26.27,26.4,26.27,26.35,1472800.0,18.2768,18.3673,18.2768,18.3325,1472800.0
2005-07-21 12:35:00,26.35,26.4,26.34,26.35,1172700.0,18.3325,18.3673,18.3255,18.3325,1172700.0
2005-07-21 12:40:00,26.35,26.36,26.31,26.34,1039000.0,18.3325,18.3395,18.3047,18.3255,1039000.0
2005-07-21 12:45:00,26.34,26.4,26.33,26.38,830900.0,18.3255,18.3673,18.3186,18.3534,830900.0
2005-07-21 12:50:00,26.38,26.42,26.37,26.38,2038100.0,18.3534,18.3812,18.3464,18.3534,2038100.0
2005-07-21 12:55:00,26.38,26.41,26.37,26.38,872900.0,18.3534,18.3742,18.3464,18.3534,872900.0
2005-07-21 13:00:00,26.38,26.45,26.37,26.4,1194900.0,18.3534,18.4021,18.3464,18.3673,1194900.0
2005-07-21 13:05:00,26.39,26.41,26.38,26.38,593300.0,18.3603,18.3742,18.3534,18.3534,593300.0
2005-07-21 13:10:00,26.38,26.4,26.34,26.39,1157500.0,18.3534,18.3673,18.3255,18.3603,1157500.0
2005-07-21 13:15:00,26.38,26.39,26.33,26.39,780500.0,18.3534,18.3603,18.3186,18.3603,780500.0
2005-07-21 13:20:00,26.39,26.39,26.35,26.37,731500.0,18.3603,18.3603,18.3325,18.3464,731500.0
2005-07-21 13:25:00,26.36,26.38,26.34,26.37,664300.0,18.3395,18.3534,18.3255,18.3464,664300.0
2005-07-21 13:30:00,26.36,26.39,26.36,26.38,574700.0,18.3395,18.3603,18.3395,18.3534,574700.0
2005-07-21 13:35:00,26.37,26.38,26.33,26.36,698200.0,18.3464,18.3534,18.3186,18.3395,698200.0
2005-07-21 13:40:00,26.37,26.37,26.31,26.31,667900.0,18.3464,18.3464,18.3047,18.3047,667900.0
2005-07-21 13:45:00,26.31,26.36,26.31,26.35,1372400.0,18.3047,18.3395,18.3047,18.3325,1372400.0
2005-07-21 13:50:00,26.35,26.4,26.34,26.38,1029900.0,18.3325,18.3673,18.3255,18.3534,1029900.0
2005-07-21 13:55:00,26.38,26.4,26.34,26.37,1024700.0,18.3534,18.3673,18.3255,18.3464,1024700.0
2005-07-21 14:00:00,26.36,26.39,26.31,26.36,1481900.0,18.3395,18.3603,18.3047,18.3395,1481900.0
2005-07-21 14:05:00,26.36,26.36,26.33,26.33,673600.0,18.3395,18.3395,18.3186,18.3186,673600.0
2005-07-21 14:10:00,26.33,26.35,26.32,26.35,672600.0,18.3186,18.3325,18.3116,18.3325,672600.0
2005-07-21 14:15:00,26.35,26.36,26.33,26.33,316400.0,18.3325,18.3395,18.3186,18.3186,316400.0
2005-07-21 14:20:00,26.33,26.4,26.31,26.33,859500.0,18.3186,18.3673,18.3047,18.3186,859500.0
2005-07-21 14:25:00,26.33,26.33,26.25,26.26,1235300.0,18.3186,18.3186,18.2629,18.2699,1235300.0
2005-07-21 14:30:00,26.26,26.28,26.24,26.26,1148000.0,18.2699,18.2838,18.256,18.2699,1148000.0
2005-07-21 14:35:00,26.25,26.29,26.25,26.28,675600.0,18.2629,18.2908,18.2629,18.2838,675600.0
2005-07-21 14:40:00,26.28,26.3,26.27,26.3,929800.0,18.2838,18.2977,18.2768,18.2977,929800.0
2005-07-21 14:45:00,26.3,26.31,26.27,26.29,774500.0,18.2977,18.3047,18.2768,18.2908,774500.0
2005-07-21 14:50:00,26.29,26.3,26.21,26.23,1616100.0,18.2908,18.2977,18.2351,18.249,1616100.0
2005-07-21 14:55:00,26.23,26.25,26.19,26.21,1767900.0,18.249,18.2629,18.2212,18.2351,1767900.0
2005-07-21 15:00:00,26.21,26.24,26.2,26.23,1136500.0,18.2351,18.256,18.2281,18.249,1136500.0
2005-07-21 15:05:00,26.24,26.35,26.23,26.27,1550500.0,18.256,18.3325,18.249,18.2768,1550500.0
2005-07-21 15:10:00,26.26,26.36,26.25,26.36,2346200.0,18.2699,18.3395,18.2629,18.3395,2346200.0
2005-07-21 15:15:00,26.36,26.37,26.33,26.36,1551000.0,18.3395,18.3464,18.3186,18.3395,1551000.0
2005-07-21 15:20:00,26.36,26.37,26.32,26.34,1189500.0,18.3395,18.3464,18.3116,18.3255,1189500.0
2005-07-21 15:25:00,26.34,26.37,26.32,26.36,1210400.0,18.3255,18.3464,18.3116,18.3395,1210400.0
2005-07-21 15:30:00,26.36,26.4,26.36,26.4,1849600.0,18.3395,18.3673,18.3395,18.3673,1849600.0
2005-07-21 15:35:00,26.39,26.4,26.33,26.33,1521100.0,18.3603,18.3673,18.3186,18.3186,1521100.0
2005-07-21 15:40:00,26.33,26.45,26.32,26.41,3489600.0,18.3186,18.4021,18.3116,18.3742,3489600.0
2005-07-21 15:45:00,26.4,26.47,26.38,26.45,2270800.0,18.3673,18.416,18.3534,18.4021,2270800.0
2005-07-21 15:50:00,26.45,26.48,26.43,26.47,2940000.0,18.4021,18.4229,18.3882,18.416,2940000.0
2005-07-21 15:55:00,26.46,26.47,26.36,26.44,3007900.0,18.409,18.416,18.3395,18.3951,3007900.0
2005-07-22 09:30:00,25.98,26.34,25.98,26.27,4856500.0,18.0751,18.3255,18.0751,18.2768,4856500.0
2005-07-22 09:35:00,26.28,26.29,26.18,26.19,2475200.0,18.2838,18.2908,18.2142,18.2212,2475200.0
2005-07-22 09:40:00,26.19,26.2,26.08,26.14,1850900.0,18.2212,18.2281,18.1447,18.1864,1850900.0
2005-07-22 09:45:00,26.14,26.15,26.03,26.09,2377200.0,18.1864,18.1934,18.1099,18.1516,2377200.0
2005-07-22 09:50:00,26.09,26.12,26.05,26.06,2851200.0,18.1516,18.1725,18.1238,18.1307,2851200.0
2005-07-22 09:55:00,26.06,26.12,26.0,26.02,2810500.0,18.1307,18.1725,18.089,18.1029,2810500.0
2005-07-22 10:00:00,26.02,26.02,25.92,25.93,4072400.0,18.1029,18.1029,18.0333,18.0403,4072400.0
2005-07-22 10:05:00,25.93,25.96,25.86,25.89,2088000.0,18.0403,18.0612,17.9916,18.0125,2088000.0
2005-07-22 10:10:00,25.9,25.96,25.87,25.92,1647200.0,18.0194,18.0612,17.9985,18.0333,1647200.0
2005-07-22 10:15:00,25.92,25.98,25.89,25.93,1785800.0,18.0333,18.0751,18.0125,18.0403,1785800.0
2005-07-22 10:20:00,25.92,25.99,25.9,25.92,1639900.0,18.0333,18.082,18.0194,18.0333,1639900.0
2005-07-22 10:25:00,25.92,25.93,25.88,25.9,1823200.0,18.0333,18.0403,18.0055,18.0194,1823200.0
2005-07-22 10:30:00,25.9,25.92,25.84,25.86,1918500.0,18.0194,18.0333,17.9777,17.9916,1918500.0
2005-07-22 10:35:00,25.85,25.9,25.85,25.89,604000.0,17.9846,18.0194,17.9846,18.0125,604000.0
2005-07-22 10:40:00,25.89,25.9,25.86,25.86,904000.0,18.0125,18.0194,17.9916,17.9916,904000.0
2005-07-22 10:45:00,25.86,25.91,25.78,25.79,1946500.0,17.9916,18.0264,17.9359,17.9429,1946500.0
2005-07-22 10:50:00,25.78,25.82,25.78,25.8,882400.0,17.9359,17.9638,17.9359,17.9498,882400.0
2005-07-22 10:55:00,25.8,25.83,25.78,25.8,754400.0,17.9498,17.9707,17.9359,17.9498,754400.0
2005-07-22 11:00:00,25.79,25.8,25.77,25.79,1010300.0,17.9429,17.9498,17.929,17.9429,1010300.0
2005-07-22 11:05:00,25.79,25.8,25.77,25.79,610600.0,17.9429,17.9498,17.929,17.9429,610600.0
2005-07-22 11:10:00,25.79,25.81,25.76,25.78,1211300.0,17.9429,17.9568,17.922,17.9359,1211300.0
2005-07-22 11:15:00,25.78,25.8,25.77,25.78,910600.0,17.9359,17.9498,17.929,17.9359,910600.0
2005-07-22 11:20:00,25.77,25.78,25.73,25.74,1467100.0,17.929,17.9359,17.9011,17.9081,1467100.0
2005-07-22 11:25:00,25.74,25.8,25.73,25.8,1861100.0,17.9081,17.9498,17.9011,17.9498,1861100.0
2005-07-22 11:30:00,25.8,25.81,25.78,25.79,1231700.0,17.9498,17.9568,17.9359,17.9429,1231700.0
2005-07-22 11:35:00,25.78,25.79,25.75,25.77,640900.0,17.9359,17.9429,17.9151,17.929,640900.0
2005-07-22 11:40:00,25.78,25.78,25.75,25.76,499600.0,17.9359,17.9359,17.9151,17.922,499600.0
2005-07-22 11:45:00,25.77,25.79,25.76,25.78,817800.0,17.929,17.9429,17.922,17.9359,817800.0
2005-07-22 11:50:00,25.78,25.8,25.77,25.79,506600.0,17.9359,17.9498,17.929,17.9429,506600.0
2005-07-22 11:55:00,25.8,25.8,25.79,25.8,494200.0,17.9498,17.9498,17.9429,17.9498,494200.0
2005-07-22 12:00:00,25.8,25.86,25.79,25.79,511600.0,17.9498,17.9916,17.9429,17.9429,511600.0
2005-07-22 12:05:00,25.79,25.8,25.78,25.79,538000.0,17.9429,17.9498,17.9359,17.9429,538000.0
2005-07-22 12:10:00,25.78,25.79,25.77,25.78,325800.0,17.9359,17.9429,17.929,17.9359,325800.0
2005-07-22 12:15:00,25.79,25.79,25.78,25.78,105300.0,17.9429,17.9429,17.9359,17.9359,105300.0
2005-07-22 12:20:00,25.79,25.8,25.78,25.8,463800.0,17.9429,17.9498,17.9359,17.9498,463800.0
2005-07-22 12:25:00,25.79,25.8,25.78,25.8,451400.0,17.9429,17.9498,17.9359,17.9498,451400.0
2005-07-22 12:30:00,25.8,25.85,25.79,25.85,1919900.0,17.9498,17.9846,17.9429,17.9846,1919900.0
2005-07-22 12:35:00,25.85,25.88,25.81,25.81,1598100.0,17.9846,18.0055,17.9568,17.9568,1598100.0
2005-07-22 12:40:00,25.81,25.81,25.75,25.75,674800.0,17.9568,17.9568,17.9151,17.9151,674800.0
2005-07-22 12:45:00,25.75,25.77,25.71,25.74,952000.0,17.9151,17.929,17.8872,17.9081,952000.0
2005-07-22 12:50:00,25.74,25.74,25.73,25.73,242300.0,17.9081,17.9081,17.9011,17.9011,242300.0
2005-07-22 12:55:00,25.73,25.74,25.7,25.72,715900.0,17.9011,17.9081,17.8803,17.8942,715900.0
2005-07-22 13:00:00,25.72,25.78,25.72,25.76,1010000.0,17.8942,17.9359,17.8942,17.922,1010000.0
2005-07-22 13:05:00,25.75,25.76,25.75,25.75,513200.0,17.9151,17.922,17.9151,17.9151,513200.0
2005-07-22 13:10:00,25.75,25.76,25.74,25.74,205500.0,17.9151,17.922,17.9081,17.9081,205500.0
2005-07-22 13:15:00,25.74,26.12,25.74,25.8,1145400.0,17.9081,18.1725,17.9081,17.9498,1145400.0
2005-07-22 13:20:00,25.8,25.8,25.78,25.79,394500.0,17.9498,17.9498,17.9359,17.9429,394500.0
2005-07-22 13:25:00,25.8,25.8,25.77,25.77,477700.0,17.9498,17.9498,17.929,17.929,477700.0
2005-07-22 13:30:00,25.77,25.78,25.74,25.78,756900.0,17.929,17.9359,17.9081,17.9359,756900.0
2005-07-22 13:35:00,25.78,25.81,25.76,25.8,795900.0,17.9359,17.9568,17.922,17.9498,795900.0
2005-07-22 13:40:00,25.8,25.81,25.79,25.8,818800.0,17.9498,17.9568,17.9429,17.9498,818800.0
2005-07-22 13:45:00,25.8,25.8,25.79,25.8,208400.0,17.9498,17.9498,17.9429,17.9498,208400.0
2005-07-22 13:50:00,25.8,25.8,25.79,25.8,372000.0,17.9498,17.9498,17.9429,17.9498,372000.0
2005-07-22 13:55:00,25.8,25.8,25.78,25.78,405500.0,17.9498,17.9498,17.9359,17.9359,405500.0
2005-07-22 14:00:00,25.78,25.78,25.73,25.73,809800.0,17.9359,17.9359,17.9011,17.9011,809800.0
2005-07-22 14:05:00,25.73,25.75,25.71,25.73,595600.0,17.9011,17.9151,17.8872,17.9011,595600.0
2005-07-22 14:10:00,25.73,25.74,25.65,25.72,1227400.0,17.9011,17.9081,17.8455,17.8942,1227400.0
2005-07-22 14:15:00,25.71,25.75,25.68,25.73,693700.0,17.8872,17.9151,17.8664,17.9011,693700.0
2005-07-22 14:20:00,25.73,25.74,25.72,25.73,334500.0,17.9011,17.9081,17.8942,17.9011,334500.0
2005-07-22 14:25:00,25.73,25.74,25.68,25.68,480100.0,17.9011,17.9081,17.8664,17.8664,480100.0
2005-07-22 14:30:00,25.68,25.69,25.64,25.65,1180200.0,17.8664,17.8733,17.8385,17.8455,1180200.0
2005-07-22 14:35:00,25.65,25.73,25.64,25.73,751900.0,17.8455,17.9011,17.8385,17.9011,751900.0
2005-07-22 14:40:00,25.73,25.77,25.71,25.74,1070400.0,17.9011,17.929,17.8872,17.9081,1070400.0
2005-07-22 14:45:00,25.74,25.8,25.72,25.78,1904100.0,17.9081,17.9498,17.8942,17.9359,1904100.0
2005-07-22 14:50:00,25.77,25.8,25.73,25.76,1443400.0,17.929,17.9498,17.9011,17.922,1443400.0
2005-07-22 14:55:00,25.76,25.79,25.75,25.78,948300.0,17.922,17.9429,17.9151,17.9359,948300.0
2005-07-22 15:00:00,25.79,25.8,25.77,25.78,1086700.0,17.9429,17.9498,17.929,17.9359,1086700.0
2005-07-22 15:05:00,25.79,25.79,25.76,25.77,435900.0,17.9429,17.9429,17.922,17.929,435900.0
2005-07-22 15:10:00,25.77,25.79,25.75,25.77,519700.0,17.929,17.9429,17.9151,17.929,519700.0
2005-07-22 15:15:00,25.77,25.8,25.75,25.76,709900.0,17.929,17.9498,17.9151,17.922,709900.0
2005-07-22 15:20:00,25.76,25.79,25.75,25.75,470900.0,17.922,17.9429,17.9151,17.9151,470900.0
2005-07-22 15:25:00,25.76,25.78,25.74,25.76,1208000.0,17.922,17.9359,17.9081,17.922,1208000.0
2005-07-22 15:30:00,25.75,25.79,25.74,25.77,443500.0,17.9151,17.9429,17.9081,17.929,443500.0
2005-07-22 15:35:00,25.77,25.8,25.76,25.77,666700.0,17.929,17.9498,17.922,17.929,666700.0
2005-07-22 15:40:00,25.77,25.8,25.76,25.77,1200000.0,17.929,17.9498,17.922,17.929,1200000.0
2005-07-22 15:45:00,25.76,25.79,25.73,25.73,1137900.0,17.922,17.9429,17.9011,17.9011,1137900.0
2005-07-22 15:50:00,25.73,25.76,25.68,25.7,1594100.0,17.9011,17.922,17.8664,17.8803,1594100.0
2005-07-22 15:55:00,25.7,25.87,25.63,25.64,2763400.0,17.8803,17.9985,17.8316,17.8385,2763400.0
2005-07-25 09:30:00,25.69,25.79,25.68,25.77,2073800.0,17.8733,17.9429,17.8664,17.929,2073800.0
2005-07-25 09:35:00,25.77,25.8,25.71,25.72,1451800.0,17.929,17.9498,17.8872,17.8942,1451800.0
2005-07-25 09:40:00,25.72,25.72,25.69,25.7,1201900.0,17.8942,17.8942,17.8733,17.8803,1201900.0
2005-07-25 09:45:00,25.69,25.74,25.68,25.71,1324800.0,17.8733,17.9081,17.8664,17.8872,1324800.0
2005-07-25 09:50:00,25.71,25.81,25.71,25.78,1605600.0,17.8872,17.9568,17.8872,17.9359,1605600.0
2005-07-25 09:55:00,25.78,25.86,25.77,25.81,1687600.0,17.9359,17.9916,17.929,17.9568,1687600.0
2005-07-25 10:00:00,25.81,25.83,25.74,25.75,1432900.0,17.9568,17.9707,17.9081,17.9151,1432900.0
2005-07-25 10:05:00,25.75,25.78,25.74,25.78,407100.0,17.9151,17.9359,17.9081,17.9359,407100.0
2005-07-25 10:10:00,25.77,25.79,25.77,25.78,411600.0,17.929,17.9429,17.929,17.9359,411600.0
2005-07-25 10:15:00,25.78,25.84,25.78,25.83,499700.0,17.9359,17.9777,17.9359,17.9707,499700.0
2005-07-25 10:20:00,25.83,25.85,25.81,25.82,457800.0,17.9707,17.9846,17.9568,17.9638,457800.0
2005-07-25 10:25:00,25.82,25.85,25.81,25.81,451900.0,17.9638,17.9846,17.9568,17.9568,451900.0
2005-07-25 10:30:00,25.81,25.82,25.76,25.8,673500.0,17.9568,17.9638,17.922,17.9498,673500.0
2005-07-25 10:35:00,25.8,25.83,25.79,25.83,345300.0,17.9498,17.9707,17.9429,17.9707,345300.0
2005-07-25 10:40:00,25.83,25.89,25.76,25.88,710200.0,17.9707,18.0125,17.922,18.0055,710200.0
2005-07-25 10:45:00,25.87,25.9,25.83,25.85,865200.0,17.9985,18.0194,17.9707,17.9846,865200.0
2005-07-25 10:50:00,25.84,25.85,25.82,25.83,521700.0,17.9777,17.9846,17.9638,17.9707,521700.0
2005-07-25 10:55:00,25.82,25.83,25.8,25.81,436900.0,17.9638,17.9707,17.9498,17.9568,436900.0
2005-07-25 11:00:00,25.8,25.82,25.8,25.82,180600.0,17.9498,17.9638,17.9498,17.9638,180600.0
2005-07-25 11:05:00,25.82,25.83,25.79,25.82,976800.0,17.9638,17.9707,17.9429,17.9638,976800.0
2005-07-25 11:10:00,25.82,25.84,25.82,25.84,386200.0,17.9638,17.9777,17.9638,17.9777,386200.0
2005-07-25 11:15:00,25.84,25.87,25.83,25.85,511300.0,17.9777,17.9985,17.9707,17.9846,511300.0
2005-07-25 11:20:00,25.85,25.89,25.84,25.89,689200.0,17.9846,18.0125,17.9777,18.0125,689200.0
2005-07-25 11:25:00,25.89,25.89,25.81,25.82,565600.0,18.0125,18.0125,17.9568,17.9638,565600.0
2005-07-25 11:30:00,25.82,25.88,25.81,25.83,365800.0,17.9638,18.0055,17.9568,17.9707,365800.0
2005-07-25 11:35:00,25.83,25.84,25.8,25.81,309000.0,17.9707,17.9777,17.9498,17.9568,309000.0
2005-07-25 11:40:00,25.82,25.84,25.81,25.83,338700.0,17.9638,17.9777,17.9568,17.9707,338700.0
2005-07-25 11:45:00,25.83,25.85,25.82,25.82,359400.0,17.9707,17.9846,17.9638,17.9638,359400.0
2005-07-25 11:50:00,25.83,25.83,25.78,25.8,584600.0,17.9707,17.9707,17.9359,17.9498,584600.0
2005-07-25 11:55:00,25.79,25.81,25.79,25.79,310000.0,17.9429,17.9568,17.9429,17.9429,310000.0
2005-07-25 12:00:00,25.79,25.82,25.78,25.8,312900.0,17.9429,17.9638,17.9359,17.9498,312900.0
2005-07-25 12:05:00,25.81,25.82,25.8,25.81,475000.0,17.9568,17.9638,17.9498,17.9568,475000.0
2005-07-25 12:10:00,25.81,25.82,25.79,25.8,162300.0,17.9568,17.9638,17.9429,17.9498,162300.0
2005-07-25 12:15:00,25.8,25.81,25.79,25.8,284000.0,17.9498,17.9568,17.9429,17.9498,284000.0
2005-07-25 12:20:00,25.8,25.81,25.78,25.8,452600.0,17.9498,17.9568,17.9359,17.9498,452600.0
2005-07-25 12:25:00,25.81,25.81,25.76,25.77,375300.0,17.9568,17.9568,17.922,17.929,375300.0
2005-07-25 12:30:00,25.77,25.78,25.76,25.77,386600.0,17.929,17.9359,17.922,17.929,386600.0
2005-07-25 12:35:00,25.77,25.78,25.75,25.78,530500.0,17.929,17.9359,17.9151,17.9359,530500.0
2005-07-25 12:40:00,25.78,25.79,25.77,25.78,171800.0,17.9359,17.9429,17.929,17.9359,171800.0
2005-07-25 12:45:00,25.78,25.8,25.77,25.77,148300.0,17.9359,17.9498,17.929,17.929,148300.0
2005-07-25 12:50:00,25.77,25.78,25.76,25.76,147400.0,17.929,17.9359,17.922,17.922,147400.0
2005-07-25 12:55:00,25.77,25.77,25.71,25.72,419300.0,17.929,17.929,17.8872,17.8942,419300.0
2005-07-25 13:00:00,25.72,25.8,25.7,25.72,394800.0,17.8942,17.9498,17.8803,17.8942,394800.0
2005-07-25 13:05:00,25.72,25.72,25.69,25.69,1438300.0,17.8942,17.8942,17.8733,17.8733,1438300.0
2005-07-25 13:10:00,25.7,25.72,25.67,25.68,618600.0,17.8803,17.8942,17.8594,17.8664,618600.0
2005-07-25 13:15:00,25.67,25.7,25.67,25.68,673700.0,17.8594,17.8803,17.8594,17.8664,673700.0
2005-07-25 13:20:00,25.68,25.72,25.68,25.72,397800.0,17.8664,17.8942,17.8664,17.8942,397800.0
2005-07-25 13:25:00,25.71,25.72,25.7,25.72,127300.0,17.8872,17.8942,17.8803,17.8942,127300.0
2005-07-25 13:30:00,25.71,25.72,25.71,25.71,219400.0,17.8872,17.8942,17.8872,17.8872,219400.0
2005-07-25 13:35:00,25.71,25.73,25.7,25.71,543300.0,17.8872,17.9011,17.8803,17.8872,543300.0
2005-07-25 13:40:00,25.72,25.73,25.7,25.72,213800.0,17.8942,17.9011,17.8803,17.8942,213800.0
2005-07-25 13:45:00,25.73,25.74,25.72,25.74,210400.0,17.9011,17.9081,17.8942,17.9081,210400.0
2005-07-25 13:50:00,25.74,25.76,25.72,25.72,412800.0,17.9081,17.922,17.8942,17.8942,412800.0
2005-07-25 13:55:00,25.72,25.73,25.72,25.72,92200.0,17.8942,17.9011,17.8942,17.8942,92200.0
2005-07-25 14:00:00,25.72,25.73,25.69,25.71,329900.0,17.8942,17.9011,17.8733,17.8872,329900.0
2005-07-25 14:05:00,25.71,25.73,25.71,25.72,141800.0,17.8872,17.9011,17.8872,17.8942,141800.0
2005-07-25 14:10:00,25.72,25.73,25.72,25.73,104400.0,17.8942,17.9011,17.8942,17.9011,104400.0
2005-07-25 14:15:00,25.72,25.76,25.72,25.74,268200.0,17.8942,17.922,17.8942,17.9081,268200.0
2005-07-25 14:20:00,25.74,25.74,25.72,25.72,89600.0,17.9081,17.9081,17.8942,17.8942,89600.0
2005-07-25 14:25:00,25.72,25.73,25.7,25.7,494800.0,17.8942,17.9011,17.8803,17.8803,494800.0
2005-07-25 14:30:00,25.7,25.7,25.65,25.67,1025800.0,17.8803,17.8803,17.8455,17.8594,1025800.0
2005-07-25 14:35:00,25.67,25.68,25.65,25.67,606200.0,17.8594,17.8664,17.8455,17.8594,606200.0
2005-07-25 14:40:00,25.68,25.71,25.67,25.7,430500.0,17.8664,17.8872,17.8594,17.8803,430500.0
2005-07-25 14:45:00,25.71,25.72,25.7,25.71,546600.0,17.8872,17.8942,17.8803,17.8872,546600.0
2005-07-25 14:50:00,25.71,25.72,25.69,25.7,257600.0,17.8872,17.8942,17.8733,17.8803,257600.0
2005-07-25 14:55:00,25.7,25.71,25.65,25.68,480300.0,17.8803,17.8872,17.8455,17.8664,480300.0
2005-07-25 15:00:00,25.68,25.68,25.65,25.66,411700.0,17.8664,17.8664,17.8455,17.8524,411700.0
2005-07-25 15:05:00,25.66,25.69,25.65,25.68,565500.0,17.8524,17.8733,17.8455,17.8664,565500.0
2005-07-25 15:10:00,25.68,25.7,25.66,25.68,302400.0,17.8664,17.8803,17.8524,17.8664,302400.0
2005-07-25 15:15:00,25.67,25.69,25.67,25.68,242000.0,17.8594,17.8733,17.8594,17.8664,242000.0
2005-07-25 15:20:00,25.69,25.69,25.66,25.69,459300.0,17.8733,17.8733,17.8524,17.8733,459300.0
2005-07-25 15:25:00,25.68,25.7,25.67,25.68,734000.0,17.8664,17.8803,17.8594,17.8664,734000.0
2005-07-25 15:30:00,25.67,25.7,25.67,25.69,354300.0,17.8594,17.8803,17.8594,17.8733,354300.0
2005-07-25 15:35:00,25.69,25.7,25.68,25.69,461400.0,17.8733,17.8803,17.8664,17.8733,461400.0
2005-07-25 15:40:00,25.7,25.7,25.68,25.69,377300.0,17.8803,17.8803,17.8664,17.8733,377300.0
2005-07-25 15:45:00,25.69,25.7,25.66,25.69,559400.0,17.8733,17.8803,17.8524,17.8733,559400.0
2005-07-25 15:50:00,25.69,25.71,25.67,25.69,1073500.0,17.8733,17.8872,17.8594,17.8733,1073500.0
2005-07-25 15:55:00,25.69,25.7,25.66,25.67,1197600.0,17.8733,17.8803,17.8524,17.8594,1197600.0
2005-07-26 09:30:00,25.72,25.74,25.66,25.66,1581700.0,17.8942,17.9081,17.8524,17.8524,1581700.0
2005-07-26 09:35:00,25.67,25.69,25.65,25.69,799800.0,17.8594,17.8733,17.8455,17.8733,799800.0
2005-07-26 09:40:00,25.69,25.74,25.69,25.73,1177200.0,17.8733,17.9081,17.8733,17.9011,1177200.0
2005-07-26 09:45:00,25.73,25.74,25.69,25.69,526200.0,17.9011,17.9081,17.8733,17.8733,526200.0
2005-07-26 09:50:00,25.69,25.73,25.68,25.71,759100.0,17.8733,17.9011,17.8664,17.8872,759100.0
2005-07-26 09:55:00,25.71,25.74,25.7,25.72,526800.0,17.8872,17.9081,17.8803,17.8942,526800.0
2005-07-26 10:00:00,25.72,25.73,25.68,25.68,766000.0,17.8942,17.9011,17.8664,17.8664,766000.0
2005-07-26 10:05:00,25.68,25.7,25.65,25.66,947900.0,17.8664,17.8803,17.8455,17.8524,947900.0
2005-07-26 10:10:00,25.66,25.71,25.66,25.68,602100.0,17.8524,17.8872,17.8524,17.8664,602100.0
2005-07-26 10:15:00,25.68,25.71,25.67,25.7,898300.0,17.8664,17.8872,17.8594,17.8803,898300.0
2005-07-26 10:20:00,25.71,25.72,25.69,25.72,600200.0,17.8872,17.8942,17.8733,17.8942,600200.0
2005-07-26 10:25:00,25.71,25.73,25.66,25.67,1275200.0,17.8872,17.9011,17.8524,17.8594,1275200.0
2005-07-26 10:30:00,25.67,25.71,25.66,25.67,859300.0,17.8594,17.8872,17.8524,17.8594,859300.0
2005-07-26 10:35:00,25.67,25.7,25.67,25.68,423500.0,17.8594,17.8803,17.8594,17.8664,423500.0
2005-07-26 10:40:00,25.68,25.69,25.65,25.65,377800.0,17.8664,17.8733,17.8455,17.8455,377800.0
2005-07-26 10:45:00,25.65,25.66,25.61,25.64,1569100.0,17.8455,17.8524,17.8177,17.8385,1569100.0
2005-07-26 10:50:00,25.64,25.64,25.62,25.62,446100.0,17.8385,17.8385,17.8246,17.8246,446100.0
2005-07-26 10:55:00,25.62,25.65,25.61,25.65,635700.0,17.8246,17.8455,17.8177,17.8455,635700.0
2005-07-26 11:00:00,25.65,25.67,25.64,25.66,591400.0,17.8455,17.8594,17.8385,17.8524,591400.0
2005-07-26 11:05:00,25.66,25.67,25.65,25.65,180500.0,17.8524,17.8594,17.8455,17.8455,180500.0
2005-07-26 11:10:00,25.66,25.67,25.65,25.65,301300.0,17.8524,17.8594,17.8455,17.8455,301300.0
2005-07-26 11:15:00,25.65,25.67,25.64,25.64,393600.0,17.8455,17.8594,17.8385,17.8385,393600.0
2005-07-26 11:20:00,25.64,25.66,25.64,25.65,248800.0,17.8385,17.8524,17.8385,17.8455,248800.0
2005-07-26 11:25:00,25.64,25.66,25.64,25.65,252500.0,17.8385,17.8524,17.8385,17.8455,252500.0
2005-07-26 11:30:00,25.66,25.68,25.65,25.67,399800.0,17.8524,17.8664,17.8455,17.8594,399800.0
2005-07-26 11:35:00,25.67,25.7,25.66,25.67,533300.0,17.8594,17.8803,17.8524,17.8594,533300.0
2005-07-26 11:40:00,25.67,25.68,25.65,25.65,467500.0,17.8594,17.8664,17.8455,17.8455,467500.0
2005-07-26 11:45:00,25.65,25.66,25.65,25.66,154500.0,17.8455,17.8524,17.8455,17.8524,154500.0
2005-07-26 11:50:00,25.66,25.66,25.64,25.64,310600.0,17.8524,17.8524,17.8385,17.8385,310600.0
2005-07-26 11:55:00,25.65,25.69,25.64,25.68,739400.0,17.8455,17.8733,17.8385,17.8664,739400.0
2005-07-26 12:00:00,25.67,25.7,25.63,25.63,771600.0,17.8594,17.8803,17.8316,17.8316,771600.0
2005-07-26 12:05:00,25.63,25.64,25.61,25.63,741000.0,17.8316,17.8385,17.8177,17.8316,741000.0
2005-07-26 12:10:00,25.63,25.65,25.61,25.61,570200.0,17.8316,17.8455,17.8177,17.8177,570200.0
2005-07-26 12:15:00,25.62,25.63,25.6,25.61,617500.0,17.8246,17.8316,17.8107,17.8177,617500.0
2005-07-26 12:20:00,25.61,25.63,25.6,25.61,332500.0,17.8177,17.8316,17.8107,17.8177,332500.0
2005-07-26 12:25:00,25.61,25.62,25.58,25.6,510100.0,17.8177,17.8246,17.7968,17.8107,510100.0
2005-07-26 12:30:00,25.6,25.6,25.58,25.59,439900.0,17.8107,17.8107,17.7968,17.8037,439900.0
2005-07-26 12:35:00,25.59,25.59,25.57,25.57,613000.0,17.8037,17.8037,17.7898,17.7898,613000.0
2005-07-26 12:40:00,25.57,25.6,25.56,25.6,422500.0,17.7898,17.8107,17.7829,17.8107,422500.0
2005-07-26 12:45:00,25.6,25.63,25.58,25.6,520900.0,17.8107,17.8316,17.7968,17.8107,520900.0
2005-07-26 12:50:00,25.61,25.61,25.58,25.59,123600.0,17.8177,17.8177,17.7968,17.8037,123600.0
2005-07-26 12:55:00,25.58,25.59,25.56,25.57,318800.0,17.7968,17.8037,17.7829,17.7898,318800.0
2005-07-26 13:00:00,25.57,25.58,25.56,25.57,273800.0,17.7898,17.7968,17.7829,17.7898,273800.0
2005-07-26 13:05:00,25.58,25.59,25.57,25.57,164600.0,17.7968,17.8037,17.7898,17.7898,164600.0
2005-07-26 13:10:00,25.57,25.59,25.57,25.57,440200.0,17.7898,17.8037,17.7898,17.7898,440200.0
2005-07-26 13:15:00,25.57,25.59,25.57,25.57,212100.0,17.7898,17.8037,17.7898,17.7898,212100.0
2005-07-26 13:20:00,25.58,25.58,25.57,25.57,83100.0,17.7968,17.7968,17.7898,17.7898,83100.0
2005-07-26 13:25:00,25.57,25.58,25.56,25.57,70400.0,17.7898,17.7968,17.7829,17.7898,70400.0
2005-07-26 13:30:00,25.56,25.57,25.53,25.56,1490400.0,17.7829,17.7898,17.762,17.7829,1490400.0
2005-07-26 13:35:00,25.55,25.58,25.55,25.57,719400.0,17.7759,17.7968,17.7759,17.7898,719400.0
2005-07-26 13:40:00,25.57,25.6,25.56,25.6,880100.0,17.7898,17.8107,17.7829,17.8107,880100.0
2005-07-26 13:45:00,25.6,25.61,25.57,25.58,853500.0,17.8107,17.8177,17.7898,17.7968,853500.0
2005-07-26 13:50:00,25.58,25.6,25.57,25.58,196300.0,17.7968,17.8107,17.7898,17.7968,196300.0
2005-07-26 13:55:00,25.58,25.61,25.58,25.6,237700.0,17.7968,17.8177,17.7968,17.8107,237700.0
2005-07-26 14:00:00,25.6,25.61,25.56,25.56,468900.0,17.8107,17.8177,17.7829,17.7829,468900.0
2005-07-26 14:05:00,25.57,25.57,25.55,25.55,554100.0,17.7898,17.7898,17.7759,17.7759,554100.0
2005-07-26 14:10:00,25.55,25.57,25.55,25.56,300900.0,17.7759,17.7898,17.7759,17.7829,300900.0
2005-07-26 14:15:00,25.55,25.57,25.55,25.57,287700.0,17.7759,17.7898,17.7759,17.7898,287700.0
2005-07-26 14:20:00,25.57,25.59,25.57,25.58,341800.0,17.7898,17.8037,17.7898,17.7968,341800.0
2005-07-26 14:25:00,25.57,25.59,25.55,25.56,557000.0,17.7898,17.8037,17.7759,17.7829,557000.0
2005-07-26 14:30:00,25.55,25.56,25.54,25.56,382200.0,17.7759,17.7829,17.769,17.7829,382200.0
2005-07-26 14:35:00,25.55,25.57,25.55,25.57,324900.0,17.7759,17.7898,17.7759,17.7898,324900.0
2005-07-26 14:40:00,25.57,25.57,25.55,25.57,167800.0,17.7898,17.7898,17.7759,17.7898,167800.0
2005-07-26 14:45:00,25.56,25.61,25.54,25.6,1152400.0,17.7829,17.8177,17.769,17.8107,1152400.0
2005-07-26 14:50:00,25.6,25.62,25.53,25.54,1488000.0,17.8107,17.8246,17.762,17.769,1488000.0
2005-07-26 14:55:00,25.54,25.56,25.54,25.56,306400.0,17.769,17.7829,17.769,17.7829,306400.0
2005-07-26 15:00:00,25.56,25.58,25.54,25.57,1084400.0,17.7829,17.7968,17.769,17.7898,1084400.0
2005-07-26 15:05:00,25.56,25.58,25.56,25.57,178800.0,17.7829,17.7968,17.7829,17.7898,178800.0
2005-07-26 15:10:00,25.58,25.58,25.56,25.57,360700.0,17.7968,17.7968,17.7829,17.7898,360700.0
2005-07-26 15:15:00,25.57,25.59,25.55,25.59,392800.0,17.7898,17.8037,17.7759,17.8037,392800.0
2005-07-26 15:20:00,25.58,25.6,25.58,25.59,341500.0,17.7968,17.8107,17.7968,17.8037,341500.0
2005-07-26 15:25:00,25.6,25.64,25.59,25.64,1431300.0,17.8107,17.8385,17.8037,17.8385,1431300.0
2005-07-26 15:30:00,25.64,25.66,25.61,25.62,1673600.0,17.8385,17.8524,17.8177,17.8246,1673600.0
2005-07-26 15:35:00,25.61,25.63,25.58,25.59,1151400.0,17.8177,17.8316,17.7968,17.8037,1151400.0
2005-07-26 15:40:00,25.58,25.59,25.55,25.58,1091600.0,17.7968,17.8037,17.7759,17.7968,1091600.0
2005-07-26 15:45:00,25.57,25.6,25.57,25.58,739300.0,17.7898,17.8107,17.7898,17.7968,739300.0
2005-07-26 15:50:00,25.58,25.6,25.56,25.58,1129100.0,17.7968,17.8107,17.7829,17.7968,1129100.0
2005-07-26 15:55:00,25.58,25.59,25.54,25.54,1501100.0,17.7968,17.8037,17.769,17.769,1501100.0
2005-07-27 09:30:00,25.61,25.63,25.55,25.59,2303800.0,17.8177,17.8316,17.7759,17.8037,2303800.0
2005-07-27 09:35:00,25.59,25.63,25.56,25.56,1040800.0,17.8037,17.8316,17.7829,17.7829,1040800.0
2005-07-27 09:40:00,25.57,25.62,25.55,25.6,1050500.0,17.7898,17.8246,17.7759,17.8107,1050500.0
2005-07-27 09:45:00,25.6,25.61,25.54,25.55,852300.0,17.8107,17.8177,17.769,17.7759,852300.0
2005-07-27 09:50:00,25.55,25.57,25.54,25.56,799000.0,17.7759,17.7898,17.769,17.7829,799000.0
2005-07-27 09:55:00,25.55,25.58,25.53,25.56,1519100.0,17.7759,17.7968,17.762,17.7829,1519100.0
2005-07-27 10:00:00,25.57,25.62,25.54,25.54,1311300.0,17.7898,17.8246,17.769,17.769,1311300.0
2005-07-27 10:05:00,25.55,25.59,25.54,25.57,823200.0,17.7759,17.8037,17.769,17.7898,823200.0
2005-07-27 10:10:00,25.57,25.65,25.56,25.63,1251700.0,17.7898,17.8455,17.7829,17.8316,1251700.0
2005-07-27 10:15:00,25.62,25.65,25.61,25.65,920200.0,17.8246,17.8455,17.8177,17.8455,920200.0
2005-07-27 10:20:00,25.65,25.7,25.64,25.7,1091100.0,17.8455,17.8803,17.8385,17.8803,1091100.0
2005-07-27 10:25:00,25.69,25.71,25.68,25.7,505000.0,17.8733,17.8872,17.8664,17.8803,505000.0
2005-07-27 10:30:00,25.7,25.72,25.68,25.69,906400.0,17.8803,17.8942,17.8664,17.8733,906400.0
2005-07-27 10:35:00,25.69,25.75,25.69,25.72,1118900.0,17.8733,17.9151,17.8733,17.8942,1118900.0
2005-07-27 10:40:00,25.72,25.75,25.7,25.72,585200.0,17.8942,17.9151,17.8803,17.8942,585200.0
2005-07-27 10:45:00,25.72,25.76,25.71,25.72,742500.0,17.8942,17.922,17.8872,17.8942,742500.0
2005-07-27 10:50:00,25.72,25.73,25.66,25.67,981700.0,17.8942,17.9011,17.8524,17.8594,981700.0
2005-07-27 10:55:00,25.67,25.71,25.66,25.7,435500.0,17.8594,17.8872,17.8524,17.8803,435500.0
2005-07-27 11:00:00,25.7,25.74,25.66,25.66,739200.0,17.8803,17.9081,17.8524,17.8524,739200.0
2005-07-27 11:05:00,25.67,25.68,25.65,25.66,592700.0,17.8594,17.8664,17.8455,17.8524,592700.0
2005-07-27 11:10:00,25.66,25.71,25.61,25.63,977200.0,17.8524,17.8872,17.8177,17.8316,977200.0
2005-07-27 11:15:00,25.62,25.63,25.61,25.62,562000.0,17.8246,17.8316,17.8177,17.8246,562000.0
2005-07-27 11:20:00,25.62,25.65,25.62,25.63,356300.0,17.8246,17.8455,17.8246,17.8316,356300.0
2005-07-27 11:25:00,25.63,25.68,25.63,25.66,857600.0,17.8316,17.8664,17.8316,17.8524,857600.0
2005-07-27 11:30:00,25.66,25.69,25.66,25.67,461500.0,17.8524,17.8733,17.8524,17.8594,461500.0
2005-07-27 11:35:00,25.66,25.69,25.66,25.67,325100.0,17.8524,17.8733,17.8524,17.8594,325100.0
2005-07-27 11:40:00,25.67,25.68,25.66,25.66,288700.0,17.8594,17.8664,17.8524,17.8524,288700.0
2005-07-27 11:45:00,25.66,25.66,25.64,25.64,184800.0,17.8524,17.8524,17.8385,17.8385,184800.0
2005-07-27 11:50:00,25.64,25.65,25.62,25.63,275500.0,17.8385,17.8455,17.8246,17.8316,275500.0
2005-07-27 11:55:00,25.64,25.65,25.63,25.64,131200.0,17.8385,17.8455,17.8316,17.8385,131200.0
2005-07-27 12:00:00,25.64,25.7,25.64,25.7,800100.0,17.8385,17.8803,17.8385,17.8803,800100.0
2005-07-27 12:05:00,25.7,25.7,25.67,25.68,225100.0,17.8803,17.8803,17.8594,17.8664,225100.0
2005-07-27 12:10:00,25.68,25.7,25.67,25.67,191100.0,17.8664,17.8803,17.8594,17.8594,191100.0
2005-07-27 12:15:00,25.68,25.69,25.66,25.66,329400.0,17.8664,17.8733,17.8524,17.8524,329400.0
2005-07-27 12:20:00,25.67,25.68,25.64,25.65,738300.0,17.8594,17.8664,17.8385,17.8455,738300.0
2005-07-27 12:25:00,25.65,25.65,25.62,25.63,516600.0,17.8455,17.8455,17.8246,17.8316,516600.0
2005-07-27 12:30:00,25.62,25.64,25.62,25.64,356300.0,17.8246,17.8385,17.8246,17.8385,356300.0
2005-07-27 12:35:00,25.63,25.65,25.63,25.65,315300.0,17.8316,17.8455,17.8316,17.8455,315300.0
2005-07-27 12:40:00,25.65,25.66,25.64,25.65,439700.0,17.8455,17.8524,17.8385,17.8455,439700.0
2005-07-27 12:45:00,25.64,25.65,25.64,25.65,402000.0,17.8385,17.8455,17.8385,17.8455,402000.0
2005-07-27 12:50:00,25.65,25.67,25.64,25.66,403500.0,17.8455,17.8594,17.8385,17.8524,403500.0
2005-07-27 12:55:00,25.66,25.68,25.66,25.67,279400.0,17.8524,17.8664,17.8524,17.8594,279400.0
2005-07-27 13:00:00,25.67,25.67,25.63,25.65,423200.0,17.8594,17.8594,17.8316,17.8455,423200.0
2005-07-27 13:05:00,25.65,25.65,25.6,25.64,300700.0,17.8455,17.8455,17.8107,17.8385,300700.0
2005-07-27 13:10:00,25.63,25.66,25.63,25.65,322000.0,17.8316,17.8524,17.8316,17.8455,322000.0
2005-07-27 13:15:00,25.65,25.67,25.64,25.66,229600.0,17.8455,17.8594,17.8385,17.8524,229600.0
2005-07-27 13:20:00,25.66,25.69,25.66,25.67,490800.0,17.8524,17.8733,17.8524,17.8594,490800.0
2005-07-27 13:25:00,25.67,25.68,25.65,25.65,707500.0,17.8594,17.8664,17.8455,17.8455,707500.0
2005-07-27 13:30:00,25.66,25.75,25.65,25.7,1747300.0,17.8524,17.9151,17.8455,17.8803,1747300.0
2005-07-27 13:35:00,25.7,25.71,25.66,25.68,848900.0,17.8803,17.8872,17.8524,17.8664,848900.0
2005-07-27 13:40:00,25.69,25.7,25.66,25.68,401800.0,17.8733,17.8803,17.8524,17.8664,401800.0
2005-07-27 13:45:00,25.67,25.68,25.65,25.65,287200.0,17.8594,17.8664,17.8455,17.8455,287200.0
2005-07-27 13:50:00,25.66,25.68,25.65,25.67,230000.0,17.8524,17.8664,17.8455,17.8594,230000.0
2005-07-27 13:55:00,25.67,25.67,25.65,25.65,441300.0,17.8594,17.8594,17.8455,17.8455,441300.0
2005-07-27 14:00:00,25.65,25.71,25.64,25.71,671600.0,17.8455,17.8872,17.8385,17.8872,671600.0
2005-07-27 14:05:00,25.71,25.72,25.69,25.7,663400.0,17.8872,17.8942,17.8733,17.8803,663400.0
2005-07-27 14:10:00,25.7,25.74,25.69,25.72,543400.0,17.8803,17.9081,17.8733,17.8942,543400.0
2005-07-27 14:15:00,25.73,25.75,25.71,25.73,843300.0,17.9011,17.9151,17.8872,17.9011,843300.0
2005-07-27 14:20:00,25.73,25.75,25.71,25.71,626200.0,17.9011,17.9151,17.8872,17.8872,626200.0
2005-07-27 14:25:00,25.72,25.72,25.69,25.7,466000.0,17.8942,17.8942,17.8733,17.8803,466000.0
2005-07-27 14:30:00,25.69,25.74,25.69,25.74,803900.0,17.8733,17.9081,17.8733,17.9081,803900.0
2005-07-27 14:35:00,25.73,25.75,25.72,25.74,570000.0,17.9011,17.9151,17.8942,17.9081,570000.0
2005-07-27 14:40:00,25.74,25.75,25.69,25.71,704900.0,17.9081,17.9151,17.8733,17.8872,704900.0
2005-07-27 14:45:00,25.71,25.73,25.71,25.72,209400.0,17.8872,17.9011,17.8872,17.8942,209400.0
2005-07-27 14:50:00,25.73,25.75,25.72,25.74,683900.0,17.9011,17.9151,17.8942,17.9081,683900.0
2005-07-27 14:55:00,25.74,25.76,25.74,25.74,714100.0,17.9081,17.922,17.9081,17.9081,714100.0
2005-07-27 15:00:00,25.75,25.75,25.72,25.72,389300.0,17.9151,17.9151,17.8942,17.8942,389300.0
2005-07-27 15:05:00,25.73,25.74,25.68,25.73,111900.0,17.9011,17.9081,17.8664,17.9011,111900.0
2005-07-27 15:10:00,25.73,25.76,25.73,25.75,485200.0,17.9011,17.922,17.9011,17.9151,485200.0
2005-07-27 15:15:00,25.75,25.76,25.73,25.75,384500.0,17.9151,17.922,17.9011,17.9151,384500.0
2005-07-27 15:20:00,25.75,25.77,25.75,25.76,374000.0,17.9151,17.929,17.9151,17.922,374000.0
2005-07-27 15:25:00,25.76,25.8,25.75,25.79,1175600.0,17.922,17.9498,17.9151,17.9429,1175600.0
2005-07-27 15:30:00,25.79,25.8,25.77,25.77,1869100.0,17.9429,17.9498,17.929,17.929,1869100.0
2005-07-27 15:35:00,25.77,25.79,25.74,25.78,932200.0,17.929,17.9429,17.9081,17.9359,932200.0
2005-07-27 15:40:00,25.77,25.78,25.76,25.78,1351800.0,17.929,17.9359,17.922,17.9359,1351800.0
2005-07-27 15:45:00,25.78,25.79,25.77,25.78,674900.0,17.9359,17.9429,17.929,17.9359,674900.0
2005-07-27 15:50:00,25.77,25.79,25.71,25.76,2488600.0,17.929,17.9429,17.8872,17.922,2488600.0
2005-07-27 15:55:00,25.76,25.76,25.69,25.72,2146700.0,17.922,17.922,17.8733,17.8942,2146700.0
2005-07-28 09:30:00,25.75,25.78,25.69,25.74,1614700.0,17.9151,17.9359,17.8733,17.9081,1614700.0
2005-07-28 09:35:00,25.74,25.79,25.73,25.77,685100.0,17.9081,17.9429,17.9011,17.929,685100.0
2005-07-28 09:40:00,25.77,25.79,25.76,25.77,703300.0,17.929,17.9429,17.922,17.929,703300.0
2005-07-28 09:45:00,25.76,25.77,25.71,25.74,631800.0,17.922,17.929,17.8872,17.9081,631800.0
2005-07-28 09:50:00,25.74,25.75,25.73,25.73,441800.0,17.9081,17.9151,17.9011,17.9011,441800.0
2005-07-28 09:55:00,25.73,25.77,25.73,25.77,695000.0,17.9011,17.929,17.9011,17.929,695000.0
2005-07-28 10:00:00,25.76,25.78,25.75,25.78,328700.0,17.922,17.9359,17.9151,17.9359,328700.0
2005-07-28 10:05:00,25.77,25.78,25.74,25.74,825600.0,17.929,17.9359,17.9081,17.9081,825600.0
2005-07-28 10:10:00,25.74,25.75,25.73,25.74,415700.0,17.9081,17.9151,17.9011,17.9081,415700.0
2005-07-28 10:15:00,25.75,25.75,25.71,25.73,863800.0,17.9151,17.9151,17.8872,17.9011,863800.0
2005-07-28 10:20:00,25.73,25.73,25.69,25.69,436200.0,17.9011,17.9011,17.8733,17.8733,436200.0
2005-07-28 10:25:00,25.69,25.71,25.69,25.7,413600.0,17.8733,17.8872,17.8733,17.8803,413600.0
2005-07-28 10:30:00,25.69,25.71,25.68,25.68,497500.0,17.8733,17.8872,17.8664,17.8664,497500.0
2005-07-28 10:35:00,25.68,25.72,25.66,25.72,873200.0,17.8664,17.8942,17.8524,17.8942,873200.0
2005-07-28 10:40:00,25.72,25.77,25.67,25.75,1469100.0,17.8942,17.929,17.8594,17.9151,1469100.0
2005-07-28 10:45:00,25.75,25.76,25.74,25.75,348500.0,17.9151,17.922,17.9081,17.9151,348500.0
2005-07-28 10:50:00,25.76,25.78,25.75,25.75,171700.0,17.922,17.9359,17.9151,17.9151,171700.0
2005-07-28 10:55:00,25.75,25.77,25.75,25.77,141600.0,17.9151,17.929,17.9151,17.929,141600.0
2005-07-28 11:00:00,25.77,25.81,25.75,25.78,945000.0,17.929,17.9568,17.9151,17.9359,945000.0
2005-07-28 11:05:00,25.77,25.8,25.77,25.78,251200.0,17.929,17.9498,17.929,17.9359,251200.0
2005-07-28 11:10:00,25.79,25.79,25.78,25.79,247400.0,17.9429,17.9429,17.9359,17.9429,247400.0
2005-07-28 11:15:00,25.79,25.79,25.78,25.78,654000.0,17.9429,17.9429,17.9359,17.9359,654000.0
2005-07-28 11:20:00,25.78,25.79,25.78,25.78,322300.0,17.9359,17.9429,17.9359,17.9359,322300.0
2005-07-28 11:25:00,25.78,25.79,25.78,25.79,456600.0,17.9359,17.9429,17.9359,17.9429,456600.0
2005-07-28 11:30:00,25.78,25.8,25.78,25.79,1041400.0,17.9359,17.9498,17.9359,17.9429,1041400.0
2005-07-28 11:35:00,25.79,25.82,25.77,25.81,736000.0,17.9429,17.9638,17.929,17.9568,736000.0
2005-07-28 11:40:00,25.81,25.85,25.8,25.84,1770900.0,17.9568,17.9846,17.9498,17.9777,1770900.0
2005-07-28 11:45:00,25.83,25.84,25.82,25.83,751600.0,17.9707,17.9777,17.9638,17.9707,751600.0
2005-07-28 11:50:00,25.83,25.84,25.79,25.8,1112100.0,17.9707,17.9777,17.9429,17.9498,1112100.0
2005-07-28 11:55:00,25.8,25.82,25.8,25.81,699700.0,17.9498,17.9638,17.9498,17.9568,699700.0
2005-07-28 12:00:00,25.8,25.82,25.78,25.78,691500.0,17.9498,17.9638,17.9359,17.9359,691500.0
2005-07-28 12:05:00,25.79,25.79,25.75,25.76,563900.0,17.9429,17.9429,17.9151,17.922,563900.0
2005-07-28 12:10:00,25.75,25.77,25.73,25.77,635700.0,17.9151,17.929,17.9011,17.929,635700.0
2005-07-28 12:15:00,25.77,25.78,25.74,25.75,478400.0,17.929,17.9359,17.9081,17.9151,478400.0
2005-07-28 12:20:00,25.75,25.77,25.7,25.77,480200.0,17.9151,17.929,17.8803,17.929,480200.0
2005-07-28 12:25:00,25.76,25.77,25.75,25.77,426400.0,17.922,17.929,17.9151,17.929,426400.0
2005-07-28 12:30:00,25.77,25.77,25.76,25.77,62200.0,17.929,17.929,17.922,17.929,62200.0
2005-07-28 12:35:00,25.77,25.77,25.75,25.76,135600.0,17.929,17.929,17.9151,17.922,135600.0
2005-07-28 12:40:00,25.76,25.77,25.75,25.75,242300.0,17.922,17.929,17.9151,17.9151,242300.0
2005-07-28 12:45:00,25.75,25.77,25.75,25.75,282400.0,17.9151,17.929,17.9151,17.9151,282400.0
2005-07-28 12:50:00,25.75,25.78,25.75,25.77,884500.0,17.9151,17.9359,17.9151,17.929,884500.0
2005-07-28 12:55:00,25.77,25.77,25.75,25.76,138300.0,17.929,17.929,17.9151,17.922,138300.0
2005-07-28 13:00:00,25.76,25.78,25.75,25.77,423500.0,17.922,17.9359,17.9151,17.929,423500.0
2005-07-28 13:05:00,25.76,25.77,25.76,25.76,104100.0,17.922,17.929,17.922,17.922,104100.0
2005-07-28 13:10:00,25.77,25.79,25.76,25.77,396000.0,17.929,17.9429,17.922,17.929,396000.0
2005-07-28 13:15:00,25.76,25.77,25.75,25.75,240800.0,17.922,17.929,17.9151,17.9151,240800.0
2005-07-28 13:20:00,25.75,25.76,25.75,25.76,274000.0,17.9151,17.922,17.9151,17.922,274000.0
2005-07-28 13:25:00,25.75,25.78,25.75,25.77,363000.0,17.9151,17.9359,17.9151,17.929,363000.0
2005-07-28 13:30:00,25.77,25.81,25.76,25.79,607000.0,17.929,17.9568,17.922,17.9429,607000.0
2005-07-28 13:35:00,25.79,25.8,25.78,25.8,266800.0,17.9429,17.9498,17.9359,17.9498,266800.0
2005-07-28 13:40:00,25.8,25.82,25.78,25.8,624500.0,17.9498,17.9638,17.9359,17.9498,624500.0
2005-07-28 13:45:00,25.8,25.81,25.78,25.79,332100.0,17.9498,17.9568,17.9359,17.9429,332100.0
2005-07-28 13:50:00,25.79,25.8,25.78,25.79,246600.0,17.9429,17.9498,17.9359,17.9429,246600.0
2005-07-28 13:55:00,25.79,25.8,25.77,25.78,277200.0,17.9429,17.9498,17.929,17.9359,277200.0
2005-07-28 14:00:00,25.78,25.79,25.77,25.78,652700.0,17.9359,17.9429,17.929,17.9359,652700.0
2005-07-28 14:05:00,25.78,25.78,25.75,25.78,565200.0,17.9359,17.9359,17.9151,17.9359,565200.0
2005-07-28 14:10:00,25.78,25.78,25.76,25.77,197800.0,17.9359,17.9359,17.922,17.929,197800.0
2005-07-28 14:15:00,25.77,25.77,25.75,25.76,294800.0,17.929,17.929,17.9151,17.922,294800.0
2005-07-28 14:20:00,25.76,25.77,25.75,25.76,261600.0,17.922,17.929,17.9151,17.922,261600.0
2005-07-28 14:25:00,25.77,25.77,25.75,25.76,200800.0,17.929,17.929,17.9151,17.922,200800.0
2005-07-28 14:30:00,25.77,25.77,25.76,25.77,294000.0,17.929,17.929,17.922,17.929,294000.0
2005-07-28 14:35:00,25.77,25.78,25.76,25.77,262900.0,17.929,17.9359,17.922,17.929,262900.0
2005-07-28 14:40:00,25.76,25.77,25.75,25.76,324800.0,17.922,17.929,17.9151,17.922,324800.0
2005-07-28 14:45:00,25.76,25.77,25.75,25.77,262300.0,17.922,17.929,17.9151,17.929,262300.0
2005-07-28 14:50:00,25.76,25.77,25.75,25.76,237100.0,17.922,17.929,17.9151,17.922,237100.0
2005-07-28 14:55:00,25.77,25.77,25.76,25.76,65600.0,17.929,17.929,17.922,17.922,65600.0
2005-07-28 15:00:00,25.77,25.77,25.74,25.75,973400.0,17.929,17.929,17.9081,17.9151,973400.0
2005-07-28 15:05:00,25.75,25.76,25.72,25.72,632000.0,17.9151,17.922,17.8942,17.8942,632000.0
2005-07-28 15:10:00,25.73,25.75,25.71,25.72,1029400.0,17.9011,17.9151,17.8872,17.8942,1029400.0
2005-07-28 15:15:00,25.72,25.75,25.71,25.74,639000.0,17.8942,17.9151,17.8872,17.9081,639000.0
2005-07-28 15:20:00,25.74,25.75,25.72,25.74,342500.0,17.9081,17.9151,17.8942,17.9081,342500.0
2005-07-28 15:25:00,25.73,25.75,25.73,25.75,219500.0,17.9011,17.9151,17.9011,17.9151,219500.0
2005-07-28 15:30:00,25.75,25.76,25.73,25.75,736300.0,17.9151,17.922,17.9011,17.9151,736300.0
2005-07-28 15:35:00,25.75,25.75,25.72,25.73,596400.0,17.9151,17.9151,17.8942,17.9011,596400.0
2005-07-28 15:40:00,25.73,25.75,25.73,25.75,531800.0,17.9011,17.9151,17.9011,17.9151,531800.0
2005-07-28 15:45:00,25.75,25.76,25.74,25.76,875800.0,17.9151,17.922,17.9081,17.922,875800.0
2005-07-28 15:50:00,25.75,25.77,25.74,25.76,1167800.0,17.9151,17.929,17.9081,17.922,1167800.0
2005-07-28 15:55:00,25.76,25.76,25.75,25.76,923600.0,17.922,17.922,17.9151,17.922,923600.0
2005-07-29 09:30:00,25.77,25.85,25.76,25.84,2121100.0,17.929,17.9846,17.922,17.9777,2121100.0
2005-07-29 09:35:00,25.84,25.87,25.8,25.85,1971400.0,17.9777,17.9985,17.9498,17.9846,1971400.0
2005-07-29 09:40:00,25.86,25.91,25.84,25.9,1701600.0,17.9916,18.0264,17.9777,18.0194,1701600.0
2005-07-29 09:45:00,25.9,26.0,25.88,25.9,2482000.0,18.0194,18.089,18.0055,18.0194,2482000.0
2005-07-29 09:50:00,25.9,25.91,25.84,25.86,1176000.0,18.0194,18.0264,17.9777,17.9916,1176000.0
2005-07-29 09:55:00,25.87,25.88,25.84,25.86,727700.0,17.9985,18.0055,17.9777,17.9916,727700.0
2005-07-29 10:00:00,25.86,25.88,25.82,25.84,991900.0,17.9916,18.0055,17.9638,17.9777,991900.0
2005-07-29 10:05:00,25.83,25.84,25.79,25.79,965400.0,17.9707,17.9777,17.9429,17.9429,965400.0
2005-07-29 10:10:00,25.79,25.81,25.75,25.77,1139200.0,17.9429,17.9568,17.9151,17.929,1139200.0
2005-07-29 10:15:00,25.76,25.8,25.74,25.8,897100.0,17.922,17.9498,17.9081,17.9498,897100.0
2005-07-29 10:20:00,25.8,25.81,25.78,25.8,404200.0,17.9498,17.9568,17.9359,17.9498,404200.0
2005-07-29 10:25:00,25.8,25.86,25.8,25.8,919000.0,17.9498,17.9916,17.9498,17.9498,919000.0
2005-07-29 10:30:00,25.8,25.81,25.75,25.79,884200.0,17.9498,17.9568,17.9151,17.9429,884200.0
2005-07-29 10:35:00,25.79,25.79,25.75,25.77,889800.0,17.9429,17.9429,17.9151,17.929,889800.0
2005-07-29 10:40:00,25.78,25.78,25.72,25.75,1174500.0,17.9359,17.9359,17.8942,17.9151,1174500.0
2005-07-29 10:45:00,25.75,25.76,25.72,25.73,452300.0,17.9151,17.922,17.8942,17.9011,452300.0
2005-07-29 10:50:00,25.74,25.75,25.71,25.74,1037000.0,17.9081,17.9151,17.8872,17.9081,1037000.0
2005-07-29 10:55:00,25.74,25.74,25.73,25.74,470000.0,17.9081,17.9081,17.9011,17.9081,470000.0
2005-07-29 11:00:00,25.74,25.76,25.72,25.72,666800.0,17.9081,17.922,17.8942,17.8942,666800.0
2005-07-29 11:05:00,25.72,25.74,25.72,25.73,615600.0,17.8942,17.9081,17.8942,17.9011,615600.0
2005-07-29 11:10:00,25.72,25.74,25.71,25.73,344500.0,17.8942,17.9081,17.8872,17.9011,344500.0
2005-07-29 11:15:00,25.73,25.73,25.71,25.72,200700.0,17.9011,17.9011,17.8872,17.8942,200700.0
2005-07-29 11:20:00,25.72,25.74,25.7,25.72,855100.0,17.8942,17.9081,17.8803,17.8942,855100.0
2005-07-29 11:25:00,25.72,25.73,25.72,25.73,198700.0,17.8942,17.9011,17.8942,17.9011,198700.0
2005-07-29 11:30:00,25.73,25.75,25.71,25.74,357400.0,17.9011,17.9151,17.8872,17.9081,357400.0
2005-07-29 11:35:00,25.74,25.75,25.72,25.73,437500.0,17.9081,17.9151,17.8942,17.9011,437500.0
2005-07-29 11:40:00,25.73,25.75,25.72,25.74,373900.0,17.9011,17.9151,17.8942,17.9081,373900.0
2005-07-29 11:45:00,25.73,25.74,25.7,25.72,408900.0,17.9011,17.9081,17.8803,17.8942,408900.0
2005-07-29 11:50:00,25.71,25.8,25.7,25.73,671200.0,17.8872,17.9498,17.8803,17.9011,671200.0
2005-07-29 11:55:00,25.73,25.85,25.71,25.72,605300.0,17.9011,17.9846,17.8872,17.8942,605300.0
2005-07-29 12:00:00,25.72,25.73,25.71,25.71,613500.0,17.8942,17.9011,17.8872,17.8872,613500.0
2005-07-29 12:05:00,25.71,25.71,25.7,25.7,474800.0,17.8872,17.8872,17.8803,17.8803,474800.0
2005-07-29 12:10:00,25.7,25.7,25.66,25.67,653800.0,17.8803,17.8803,17.8524,17.8594,653800.0
2005-07-29 12:15:00,25.67,25.7,25.66,25.69,709700.0,17.8594,17.8803,17.8524,17.8733,709700.0
2005-07-29 12:20:00,25.69,25.71,25.68,25.68,458200.0,17.8733,17.8872,17.8664,17.8664,458200.0
2005-07-29 12:25:00,25.68,25.7,25.67,25.68,663800.0,17.8664,17.8803,17.8594,17.8664,663800.0
2005-07-29 12:30:00,25.67,25.69,25.66,25.69,826500.0,17.8594,17.8733,17.8524,17.8733,826500.0
2005-07-29 12:35:00,25.69,25.71,25.68,25.7,188200.0,17.8733,17.8872,17.8664,17.8803,188200.0
2005-07-29 12:40:00,25.7,25.71,25.68,25.69,480500.0,17.8803,17.8872,17.8664,17.8733,480500.0
2005-07-29 12:45:00,25.69,25.7,25.67,25.68,636300.0,17.8733,17.8803,17.8594,17.8664,636300.0
2005-07-29 12:50:00,25.67,25.69,25.66,25.68,869700.0,17.8594,17.8733,17.8524,17.8664,869700.0
2005-07-29 12:55:00,25.69,25.7,25.66,25.69,713400.0,17.8733,17.8803,17.8524,17.8733,713400.0
2005-07-29 13:00:00,25.7,25.72,25.69,25.72,423500.0,17.8803,17.8942,17.8733,17.8942,423500.0
2005-07-29 13:05:00,25.71,25.72,25.7,25.7,178500.0,17.8872,17.8942,17.8803,17.8803,178500.0
2005-07-29 13:10:00,25.7,25.71,25.69,25.7,411100.0,17.8803,17.8872,17.8733,17.8803,411100.0
2005-07-29 13:15:00,25.7,25.72,25.7,25.72,220300.0,17.8803,17.8942,17.8803,17.8942,220300.0
2005-07-29 13:20:00,25.72,25.74,25.72,25.72,412500.0,17.8942,17.9081,17.8942,17.8942,412500.0
2005-07-29 13:25:00,25.72,25.72,25.7,25.72,580100.0,17.8942,17.8942,17.8803,17.8942,580100.0
2005-07-29 13:30:00,25.72,25.75,25.7,25.71,612500.0,17.8942,17.9151,17.8803,17.8872,612500.0
2005-07-29 13:35:00,25.71,25.72,25.69,25.7,720800.0,17.8872,17.8942,17.8733,17.8803,720800.0
2005-07-29 13:40:00,25.7,25.71,25.69,25.7,312900.0,17.8803,17.8872,17.8733,17.8803,312900.0
2005-07-29 13:45:00,25.7,25.74,25.69,25.73,525800.0,17.8803,17.9081,17.8733,17.9011,525800.0
2005-07-29 13:50:00,25.74,25.75,25.73,25.74,285600.0,17.9081,17.9151,17.9011,17.9081,285600.0
2005-07-29 13:55:00,25.75,25.75,25.73,25.74,476900.0,17.9151,17.9151,17.9011,17.9081,476900.0
2005-07-29 14:00:00,25.75,25.75,25.72,25.74,361400.0,17.9151,17.9151,17.8942,17.9081,361400.0
2005-07-29 14:05:00,25.74,25.77,25.73,25.76,1102000.0,17.9081,17.929,17.9011,17.922,1102000.0
2005-07-29 14:10:00,25.75,25.79,25.74,25.78,686300.0,17.9151,17.9429,17.9081,17.9359,686300.0
2005-07-29 14:15:00,25.78,25.78,25.75,25.77,516600.0,17.9359,17.9359,17.9151,17.929,516600.0
2005-07-29 14:20:00,25.76,25.81,25.75,25.77,533800.0,17.922,17.9568,17.9151,17.929,533800.0
2005-07-29 14:25:00,25.76,25.78,25.76,25.76,151100.0,17.922,17.9359,17.922,17.922,151100.0
2005-07-29 14:30:00,25.77,25.78,25.75,25.76,504200.0,17.929,17.9359,17.9151,17.922,504200.0
2005-07-29 14:35:00,25.76,25.77,25.74,25.77,510200.0,17.922,17.929,17.9081,17.929,510200.0
2005-07-29 14:40:00,25.77,25.77,25.75,25.76,198100.0,17.929,17.929,17.9151,17.922,198100.0
2005-07-29 14:45:00,25.75,25.76,25.74,25.76,327500.0,17.9151,17.922,17.9081,17.922,327500.0
2005-07-29 14:50:00,25.76,25.76,25.75,25.76,201000.0,17.922,17.922,17.9151,17.922,201000.0
2005-07-29 14:55:00,25.76,25.76,25.75,25.75,181500.0,17.922,17.922,17.9151,17.9151,181500.0
2005-07-29 15:00:00,25.76,25.77,25.71,25.71,686300.0,17.922,17.929,17.8872,17.8872,686300.0
2005-07-29 15:05:00,25.71,25.75,25.7,25.72,493800.0,17.8872,17.9151,17.8803,17.8942,493800.0
2005-07-29 15:10:00,25.71,25.72,25.7,25.72,330300.0,17.8872,17.8942,17.8803,17.8942,330300.0
2005-07-29 15:15:00,25.71,25.75,25.68,25.69,762400.0,17.8872,17.9151,17.8664,17.8733,762400.0
2005-07-29 15:20:00,25.7,25.71,25.68,25.69,486600.0,17.8803,17.8872,17.8664,17.8733,486600.0
2005-07-29 15:25:00,25.68,25.69,25.65,25.67,411700.0,17.8664,17.8733,17.8455,17.8594,411700.0
2005-07-29 15:30:00,25.67,25.67,25.62,25.63,1064800.0,17.8594,17.8594,17.8246,17.8316,1064800.0
2005-07-29 15:35:00,25.62,25.68,25.62,25.67,866100.0,17.8246,17.8664,17.8246,17.8594,866100.0
2005-07-29 15:40:00,25.67,25.68,25.64,25.65,894900.0,17.8594,17.8664,17.8385,17.8455,894900.0
2005-07-29 15:45:00,25.64,25.65,25.59,25.62,1333100.0,17.8385,17.8455,17.8037,17.8246,1333100.0
2005-07-29 15:50:00,25.62,25.65,25.6,25.64,1597800.0,17.8246,17.8455,17.8107,17.8385,1597800.0
2005-07-29 15:55:00,25.65,25.65,25.59,25.6,1713800.0,17.8455,17.8455,17.8037,17.8107,1713800.0
2005-08-01 09:30:00,25.82,25.83,25.76,25.79,3011800.0,17.9638,17.9707,17.922,17.9429,3011800.0
2005-08-01 09:35:00,25.78,25.83,25.78,25.81,1229400.0,17.9359,17.9707,17.9359,17.9568,1229400.0
2005-08-01 09:40:00,25.81,25.82,25.78,25.79,828100.0,17.9568,17.9638,17.9359,17.9429,828100.0
2005-08-01 09:45:00,25.79,25.81,25.78,25.8,783200.0,17.9429,17.9568,17.9359,17.9498,783200.0
2005-08-01 09:50:00,25.8,25.9,25.8,25.89,1892000.0,17.9498,18.0194,17.9498,18.0125,1892000.0
2005-08-01 09:55:00,25.89,25.92,25.87,25.92,1414900.0,18.0125,18.0333,17.9985,18.0333,1414900.0
2005-08-01 10:00:00,25.91,25.97,25.89,25.94,1469300.0,18.0264,18.0681,18.0125,18.0473,1469300.0
2005-08-01 10:05:00,25.94,25.96,25.9,25.9,1089700.0,18.0473,18.0612,18.0194,18.0194,1089700.0
2005-08-01 10:10:00,25.9,25.93,25.9,25.92,733000.0,18.0194,18.0403,18.0194,18.0333,733000.0
2005-08-01 10:15:00,25.92,25.93,25.89,25.91,726000.0,18.0333,18.0403,18.0125,18.0264,726000.0
2005-08-01 10:20:00,25.91,25.93,25.9,25.93,275800.0,18.0264,18.0403,18.0194,18.0403,275800.0
2005-08-01 10:25:00,25.93,25.97,25.92,25.97,1366900.0,18.0403,18.0681,18.0333,18.0681,1366900.0
2005-08-01 10:30:00,25.97,25.98,25.93,25.95,1449200.0,18.0681,18.0751,18.0403,18.0542,1449200.0
2005-08-01 10:35:00,25.95,25.97,25.91,25.92,1489400.0,18.0542,18.0681,18.0264,18.0333,1489400.0
2005-08-01 10:40:00,25.92,25.95,25.9,25.9,1079300.0,18.0333,18.0542,18.0194,18.0194,1079300.0
2005-08-01 10:45:00,25.91,25.91,25.88,25.88,655400.0,18.0264,18.0264,18.0055,18.0055,655400.0
2005-08-01 10:50:00,25.88,25.9,25.85,25.86,1234200.0,18.0055,18.0194,17.9846,17.9916,1234200.0
2005-08-01 10:55:00,25.86,25.89,25.85,25.89,763300.0,17.9916,18.0125,17.9846,18.0125,763300.0
2005-08-01 11:00:00,25.89,25.89,25.85,25.88,635200.0,18.0125,18.0125,17.9846,18.0055,635200.0
2005-08-01 11:05:00,25.88,25.92,25.87,25.89,616900.0,18.0055,18.0333,17.9985,18.0125,616900.0
2005-08-01 11:10:00,25.89,25.9,25.86,25.87,274500.0,18.0125,18.0194,17.9916,17.9985,274500.0
2005-08-01 11:15:00,25.86,25.88,25.85,25.88,381500.0,17.9916,18.0055,17.9846,18.0055,381500.0
2005-08-01 11:20:00,25.87,25.89,25.86,25.89,649000.0,17.9985,18.0125,17.9916,18.0125,649000.0
2005-08-01 11:25:00,25.89,25.89,25.86,25.88,445000.0,18.0125,18.0125,17.9916,18.0055,445000.0
2005-08-01 11:30:00,25.88,25.91,25.87,25.91,453300.0,18.0055,18.0264,17.9985,18.0264,453300.0
2005-08-01 11:35:00,25.91,25.91,25.89,25.9,229400.0,18.0264,18.0264,18.0125,18.0194,229400.0
2005-08-01 11:40:00,25.9,25.9,25.89,25.9,259200.0,18.0194,18.0194,18.0125,18.0194,259200.0
2005-08-01 11:45:00,25.89,25.92,25.89,25.91,575700.0,18.0125,18.0333,18.0125,18.0264,575700.0
2005-08-01 11:50:00,25.91,25.93,25.91,25.92,581000.0,18.0264,18.0403,18.0264,18.0333,581000.0
2005-08-01 11:55:00,25.92,25.94,25.92,25.94,259600.0,18.0333,18.0473,18.0333,18.0473,259600.0
2005-08-01 12:00:00,25.94,25.95,25.91,25.93,672400.0,18.0473,18.0542,18.0264,18.0403,672400.0
2005-08-01 12:05:00,25.93,25.94,25.92,25.93,250300.0,18.0403,18.0473,18.0333,18.0403,250300.0
2005-08-01 12:10:00,25.93,25.94,25.92,25.94,547400.0,18.0403,18.0473,18.0333,18.0473,547400.0
2005-08-01 12:15:00,25.94,25.97,25.93,25.95,1149000.0,18.0473,18.0681,18.0403,18.0542,1149000.0
2005-08-01 12:20:00,25.96,25.97,25.95,25.95,704600.0,18.0612,18.0681,18.0542,18.0542,704600.0
2005-08-01 12:25:00,25.95,25.96,25.94,25.95,520000.0,18.0542,18.0612,18.0473,18.0542,520000.0
2005-08-01 12:30:00,25.94,25.95,25.94,25.95,354200.0,18.0473,18.0542,18.0473,18.0542,354200.0
2005-08-01 12:35:00,25.95,25.96,25.93,25.95,511600.0,18.0542,18.0612,18.0403,18.0542,511600.0
2005-08-01 12:40:00,25.95,25.99,25.95,25.98,804300.0,18.0542,18.082,18.0542,18.0751,804300.0
2005-08-01 12:45:00,25.98,25.99,25.96,25.97,441300.0,18.0751,18.082,18.0612,18.0681,441300.0
2005-08-01 12:50:00,25.97,25.97,25.95,25.95,579000.0,18.0681,18.0681,18.0542,18.0542,579000.0
2005-08-01 12:55:00,25.96,25.96,25.93,25.94,310400.0,18.0612,18.0612,18.0403,18.0473,310400.0
2005-08-01 13:00:00,25.94,25.96,25.93,25.96,291100.0,18.0473,18.0612,18.0403,18.0612,291100.0
2005-08-01 13:05:00,25.96,25.96,25.92,25.93,340300.0,18.0612,18.0612,18.0333,18.0403,340300.0
2005-08-01 13:10:00,25.94,25.95,25.93,25.94,294300.0,18.0473,18.0542,18.0403,18.0473,294300.0
2005-08-01 13:15:00,25.93,25.94,25.92,25.94,396700.0,18.0403,18.0473,18.0333,18.0473,396700.0
2005-08-01 13:20:00,25.94,25.94,25.92,25.94,405800.0,18.0473,18.0473,18.0333,18.0473,405800.0
2005-08-01 13:25:00,25.93,25.94,25.91,25.91,321600.0,18.0403,18.0473,18.0264,18.0264,321600.0
2005-08-01 13:30:00,25.91,25.92,25.9,25.9,244900.0,18.0264,18.0333,18.0194,18.0194,244900.0
2005-08-01 13:35:00,25.9,25.92,25.9,25.91,313100.0,18.0194,18.0333,18.0194,18.0264,313100.0
2005-08-01 13:40:00,25.92,25.92,25.91,25.91,177200.0,18.0333,18.0333,18.0264,18.0264,177200.0
2005-08-01 13:45:00,25.91,25.92,25.91,25.91,80400.0,18.0264,18.0333,18.0264,18.0264,80400.0
2005-08-01 13:50:00,25.92,25.92,25.9,25.91,239000.0,18.0333,18.0333,18.0194,18.0264,239000.0
2005-08-01 13:55:00,25.92,25.92,25.9,25.92,398300.0,18.0333,18.0333,18.0194,18.0333,398300.0
2005-08-01 14:00:00,25.92,25.94,25.91,25.94,451700.0,18.0333,18.0473,18.0264,18.0473,451700.0
2005-08-01 14:05:00,25.95,25.95,25.93,25.94,178200.0,18.0542,18.0542,18.0403,18.0473,178200.0
2005-08-01 14:10:00,25.93,25.99,25.93,25.98,1734200.0,18.0403,18.082,18.0403,18.0751,1734200.0
2005-08-01 14:15:00,25.99,26.0,25.98,25.99,1851200.0,18.082,18.089,18.0751,18.082,1851200.0
2005-08-01 14:20:00,25.99,26.05,25.98,26.03,1627900.0,18.082,18.1238,18.0751,18.1099,1627900.0
2005-08-01 14:25:00,26.03,26.04,25.99,25.99,1463200.0,18.1099,18.1168,18.082,18.082,1463200.0
2005-08-01 14:30:00,26.0,26.04,25.99,26.03,651200.0,18.089,18.1168,18.082,18.1099,651200.0
2005-08-01 14:35:00,26.02,26.04,25.99,25.99,875900.0,18.1029,18.1168,18.082,18.082,875900.0
2005-08-01 14:40:00,26.0,26.0,25.98,26.0,574900.0,18.089,18.089,18.0751,18.089,574900.0
2005-08-01 14:45:00,26.01,26.02,25.98,26.01,940500.0,18.096,18.1029,18.0751,18.096,940500.0
2005-08-01 14:50:00,26.0,26.01,25.98,25.99,473600.0,18.089,18.096,18.0751,18.082,473600.0
2005-08-01 14:55:00,25.98,26.0,25.97,25.97,484000.0,18.0751,18.089,18.0681,18.0681,484000.0
2005-08-01 15:00:00,25.97,26.0,25.97,26.0,377600.0,18.0681,18.089,18.0681,18.089,377600.0
2005-08-01 15:05:00,26.0,26.0,25.98,25.99,442200.0,18.089,18.089,18.0751,18.082,442200.0
2005-08-01 15:10:00,25.99,26.0,25.96,25.97,751600.0,18.082,18.089,18.0612,18.0681,751600.0
2005-08-01 15:15:00,25.97,25.98,25.96,25.97,369800.0,18.0681,18.0751,18.0612,18.0681,369800.0
2005-08-01 15:20:00,25.98,26.01,25.97,26.0,950400.0,18.0751,18.096,18.0681,18.089,950400.0
2005-08-01 15:25:00,26.01,26.01,25.98,25.98,618700.0,18.096,18.096,18.0751,18.0751,618700.0
2005-08-01 15:30:00,25.98,25.99,25.97,25.98,342700.0,18.0751,18.082,18.0681,18.0751,342700.0
2005-08-01 15:35:00,25.97,25.98,25.93,25.97,1183600.0,18.0681,18.0751,18.0403,18.0681,1183600.0
2005-08-01 15:40:00,25.97,25.99,25.96,25.98,967200.0,18.0681,18.082,18.0612,18.0751,967200.0
2005-08-01 15:45:00,25.98,25.99,25.97,25.98,741500.0,18.0751,18.082,18.0681,18.0751,741500.0
2005-08-01 15:50:00,25.98,25.98,25.93,25.94,1097500.0,18.0751,18.0751,18.0403,18.0473,1097500.0
2005-08-01 15:55:00,25.95,25.96,25.91,25.91,1989500.0,18.0542,18.0612,18.0264,18.0264,1989500.0
2005-08-02 09:30:00,25.91,25.96,25.87,25.95,3067200.0,18.0264,18.0612,17.9985,18.0542,3067200.0
2005-08-02 09:35:00,25.95,25.99,25.92,25.98,1383300.0,18.0542,18.082,18.0333,18.0751,1383300.0
2005-08-02 09:40:00,25.98,26.11,25.95,26.1,2802900.0,18.0751,18.1655,18.0542,18.1586,2802900.0
2005-08-02 09:45:00,26.09,26.12,26.08,26.09,2065100.0,18.1516,18.1725,18.1447,18.1516,2065100.0
2005-08-02 09:50:00,26.09,26.15,26.08,26.13,2028500.0,18.1516,18.1934,18.1447,18.1794,2028500.0
2005-08-02 09:55:00,26.12,26.15,26.12,26.13,1312700.0,18.1725,18.1934,18.1725,18.1794,1312700.0
2005-08-02 10:00:00,26.12,26.13,26.09,26.12,1185400.0,18.1725,18.1794,18.1516,18.1725,1185400.0
2005-08-02 10:05:00,26.13,26.16,26.12,26.16,2013300.0,18.1794,18.2003,18.1725,18.2003,2013300.0
2005-08-02 10:10:00,26.16,26.18,26.12,26.13,1772000.0,18.2003,18.2142,18.1725,18.1794,1772000.0
2005-08-02 10:15:00,26.13,26.16,26.11,26.14,943600.0,18.1794,18.2003,18.1655,18.1864,943600.0
2005-08-02 10:20:00,26.13,26.15,26.13,26.15,506700.0,18.1794,18.1934,18.1794,18.1934,506700.0
2005-08-02 10:25:00,26.15,26.17,26.14,26.16,1089000.0,18.1934,18.2073,18.1864,18.2003,1089000.0
2005-08-02 10:30:00,26.16,26.25,26.15,26.22,2243900.0,18.2003,18.2629,18.1934,18.2421,2243900.0
2005-08-02 10:35:00,26.21,26.35,26.21,26.23,1616200.0,18.2351,18.3325,18.2351,18.249,1616200.0
2005-08-02 10:40:00,26.23,26.29,26.23,26.28,1592000.0,18.249,18.2908,18.249,18.2838,1592000.0
2005-08-02 10:45:00,26.28,26.33,26.25,26.33,3246300.0,18.2838,18.3186,18.2629,18.3186,3246300.0
2005-08-02 10:50:00,26.33,26.34,26.3,26.32,1333700.0,18.3186,18.3255,18.2977,18.3116,1333700.0
2005-08-02 10:55:00,26.32,26.36,26.31,26.36,1708700.0,18.3116,18.3395,18.3047,18.3395,1708700.0
2005-08-02 11:00:00,26.36,26.39,26.33,26.35,2052700.0,18.3395,18.3603,18.3186,18.3325,2052700.0
2005-08-02 11:05:00,26.35,26.4,26.34,26.34,2576000.0,18.3325,18.3673,18.3255,18.3255,2576000.0
2005-08-02 11:10:00,26.35,26.38,26.34,26.38,740500.0,18.3325,18.3534,18.3255,18.3534,740500.0
2005-08-02 11:15:00,26.38,26.39,26.25,26.38,1341000.0,18.3534,18.3603,18.2629,18.3534,1341000.0
2005-08-02 11:20:00,26.38,26.44,26.25,26.42,2788100.0,18.3534,18.3951,18.2629,18.3812,2788100.0
2005-08-02 11:25:00,26.41,26.44,26.39,26.41,1261800.0,18.3742,18.3951,18.3603,18.3742,1261800.0
2005-08-02 11:30:00,26.41,26.44,26.41,26.41,1555600.0,18.3742,18.3951,18.3742,18.3742,1555600.0
2005-08-02 11:35:00,26.42,26.43,26.25,26.42,1106200.0,18.3812,18.3882,18.2629,18.3812,1106200.0
2005-08-02 11:40:00,26.42,26.48,26.42,26.48,1846200.0,18.3812,18.4229,18.3812,18.4229,1846200.0
2005-08-02 11:45:00,26.48,26.55,26.46,26.52,3935200.0,18.4229,18.4716,18.409,18.4508,3935200.0
2005-08-02 11:50:00,26.52,26.55,26.51,26.54,1266600.0,18.4508,18.4716,18.4438,18.4647,1266600.0
2005-08-02 11:55:00,26.54,26.6,26.54,26.57,1579800.0,18.4647,18.5064,18.4647,18.4856,1579800.0
2005-08-02 12:00:00,26.57,26.59,26.5,26.52,1731700.0,18.4856,18.4995,18.4369,18.4508,1731700.0
2005-08-02 12:05:00,26.52,26.53,26.47,26.49,2461100.0,18.4508,18.4577,18.416,18.4299,2461100.0
2005-08-02 12:10:00,26.49,26.54,26.48,26.54,1012500.0,18.4299,18.4647,18.4229,18.4647,1012500.0
2005-08-02 12:15:00,26.54,26.57,26.51,26.52,1794000.0,18.4647,18.4856,18.4438,18.4508,1794000.0
2005-08-02 12:20:00,26.51,26.54,26.48,26.51,1045200.0,18.4438,18.4647,18.4229,18.4438,1045200.0
2005-08-02 12:25:00,26.5,26.51,26.45,26.49,988500.0,18.4369,18.4438,18.4021,18.4299,988500.0
2005-08-02 12:30:00,26.49,26.53,26.49,26.52,801600.0,18.4299,18.4577,18.4299,18.4508,801600.0
2005-08-02 12:35:00,26.52,26.54,26.51,26.53,669000.0,18.4508,18.4647,18.4438,18.4577,669000.0
2005-08-02 12:40:00,26.54,26.54,26.5,26.5,455900.0,18.4647,18.4647,18.4369,18.4369,455900.0
2005-08-02 12:45:00,26.51,26.52,26.48,26.48,997800.0,18.4438,18.4508,18.4229,18.4229,997800.0
2005-08-02 12:50:00,26.48,26.52,26.46,26.5,1358500.0,18.4229,18.4508,18.409,18.4369,1358500.0
2005-08-02 12:55:00,26.51,26.52,26.5,26.51,462600.0,18.4438,18.4508,18.4369,18.4438,462600.0
2005-08-02 13:00:00,26.51,26.52,26.49,26.49,603900.0,18.4438,18.4508,18.4299,18.4299,603900.0
2005-08-02 13:05:00,26.49,26.52,26.49,26.52,453800.0,18.4299,18.4508,18.4299,18.4508,453800.0
2005-08-02 13:10:00,26.52,26.52,26.45,26.46,1036400.0,18.4508,18.4508,18.4021,18.409,1036400.0
2005-08-02 13:15:00,26.46,26.46,26.38,26.39,2154300.0,18.409,18.409,18.3534,18.3603,2154300.0
2005-08-02 13:20:00,26.39,26.47,26.38,26.46,1847400.0,18.3603,18.416,18.3534,18.409,1847400.0
2005-08-02 13:25:00,26.46,26.48,26.44,26.46,1431800.0,18.409,18.4229,18.3951,18.409,1431800.0
2005-08-02 13:30:00,26.47,26.53,26.46,26.5,1013800.0,18.416,18.4577,18.409,18.4369,1013800.0
2005-08-02 13:35:00,26.5,26.54,26.49,26.52,1055100.0,18.4369,18.4647,18.4299,18.4508,1055100.0
2005-08-02 13:40:00,26.53,26.57,26.5,26.53,1631000.0,18.4577,18.4856,18.4369,18.4577,1631000.0
2005-08-02 13:45:00,26.53,26.55,26.51,26.55,1994300.0,18.4577,18.4716,18.4438,18.4716,1994300.0
2005-08-02 13:50:00,26.54,26.55,26.5,26.53,1452300.0,18.4647,18.4716,18.4369,18.4577,1452300.0
2005-08-02 13:55:00,26.52,26.54,26.5,26.51,994600.0,18.4508,18.4647,18.4369,18.4438,994600.0
2005-08-02 14:00:00,26.51,26.53,26.45,26.52,2186600.0,18.4438,18.4577,18.4021,18.4508,2186600.0
2005-08-02 14:05:00,26.52,26.55,26.49,26.5,1072700.0,18.4508,18.4716,18.4299,18.4369,1072700.0
2005-08-02 14:10:00,26.5,26.53,26.46,26.53,1832000.0,18.4369,18.4577,18.409,18.4577,1832000.0
2005-08-02 14:15:00,26.53,26.53,26.48,26.5,1034200.0,18.4577,18.4577,18.4229,18.4369,1034200.0
2005-08-02 14:20:00,26.5,26.53,26.48,26.49,1354300.0,18.4369,18.4577,18.4229,18.4299,1354300.0
2005-08-02 14:25:00,26.49,26.53,26.47,26.48,850800.0,18.4299,18.4577,18.416,18.4229,850800.0
2005-08-02 14:30:00,26.48,26.51,26.46,26.48,1048100.0,18.4229,18.4438,18.409,18.4229,1048100.0
2005-08-02 14:35:00,26.49,26.51,26.48,26.48,1733000.0,18.4299,18.4438,18.4229,18.4229,1733000.0
2005-08-02 14:40:00,26.49,26.52,26.48,26.51,697400.0,18.4299,18.4508,18.4229,18.4438,697400.0
2005-08-02 14:45:00,26.51,26.55,26.49,26.55,1744000.0,18.4438,18.4716,18.4299,18.4716,1744000.0
2005-08-02 14:50:00,26.55,26.65,26.54,26.64,2415900.0,18.4716,18.5412,18.4647,18.5343,2415900.0
2005-08-02 14:55:00,26.64,26.64,26.57,26.64,1869600.0,18.5343,18.5343,18.4856,18.5343,1869600.0
2005-08-02 15:00:00,26.64,26.64,26.59,26.62,1922000.0,18.5343,18.5343,18.4995,18.5203,1922000.0
2005-08-02 15:05:00,26.62,26.75,26.62,26.75,3405700.0,18.5203,18.6108,18.5203,18.6108,3405700.0
2005-08-02 15:10:00,26.75,26.78,26.72,26.75,2431000.0,18.6108,18.6317,18.5899,18.6108,2431000.0
2005-08-02 15:15:00,26.75,26.75,26.69,26.71,2340000.0,18.6108,18.6108,18.569,18.583,2340000.0
2005-08-02 15:20:00,26.71,26.79,26.69,26.76,2027100.0,18.583,18.6386,18.569,18.6177,2027100.0
2005-08-02 15:25:00,26.77,26.8,26.75,26.78,1660600.0,18.6247,18.6456,18.6108,18.6317,1660600.0
2005-08-02 15:30:00,26.78,26.82,26.75,26.75,2020100.0,18.6317,18.6595,18.6108,18.6108,2020100.0
2005-08-02 15:35:00,26.75,26.82,26.74,26.8,2415500.0,18.6108,18.6595,18.6038,18.6456,2415500.0
2005-08-02 15:40:00,26.8,26.87,26.78,26.86,2168700.0,18.6456,18.6943,18.6317,18.6873,2168700.0
2005-08-02 15:45:00,26.6,26.9,26.6,26.89,3293900.0,18.5064,18.7152,18.5064,18.7082,3293900.0
2005-08-02 15:50:00,26.89,26.9,26.8,26.83,2955200.0,18.7082,18.7152,18.6456,18.6665,2955200.0
2005-08-02 15:55:00,26.82,26.84,26.78,26.81,5954000.0,18.6595,18.6734,18.6317,18.6525,5954000.0
2005-08-03 09:30:00,26.75,26.93,25.85,26.91,4685300.0,18.6108,18.736,17.9846,18.7221,4685300.0
2005-08-03 09:35:00,26.92,26.97,26.81,26.95,2946900.0,18.7291,18.7639,18.6525,18.7499,2946900.0
2005-08-03 09:40:00,26.95,26.99,26.94,26.97,3324900.0,18.7499,18.7778,18.743,18.7639,3324900.0
2005-08-03 09:45:00,26.97,27.03,25.94,27.01,5275200.0,18.7639,18.8056,18.0473,18.7917,5275200.0
2005-08-03 09:50:00,27.01,27.2,26.97,27.07,3713600.0,18.7917,18.9239,18.7639,18.8334,3713600.0
2005-08-03 09:55:00,27.07,27.13,27.05,27.12,2766700.0,18.8334,18.8752,18.8195,18.8682,2766700.0
2005-08-03 10:00:00,27.13,27.25,26.96,27.21,4211300.0,18.8752,18.9587,18.7569,18.9308,4211300.0
2005-08-03 10:05:00,27.22,27.31,27.15,27.3,3304300.0,18.9378,19.0004,18.8891,18.9934,3304300.0
2005-08-03 10:10:00,27.3,27.3,26.98,27.25,2848800.0,18.9934,18.9934,18.7708,18.9587,2848800.0
2005-08-03 10:15:00,27.25,27.27,27.2,27.24,2622300.0,18.9587,18.9726,18.9239,18.9517,2622300.0
2005-08-03 10:20:00,27.25,27.33,27.23,27.32,2130700.0,18.9587,19.0143,18.9447,19.0074,2130700.0
2005-08-03 10:25:00,27.32,27.36,27.31,27.34,2226000.0,19.0074,19.0352,19.0004,19.0213,2226000.0
2005-08-03 10:30:00,27.34,27.34,27.29,27.3,1499700.0,19.0213,19.0213,18.9865,18.9934,1499700.0
2005-08-03 10:35:00,27.31,27.37,27.3,27.32,2944200.0,19.0004,19.0421,18.9934,19.0074,2944200.0
2005-08-03 10:40:00,27.32,27.36,27.3,27.34,1677100.0,19.0074,19.0352,18.9934,19.0213,1677100.0
2005-08-03 10:45:00,27.34,27.36,27.32,27.36,2109300.0,19.0213,19.0352,19.0074,19.0352,2109300.0
2005-08-03 10:50:00,27.36,27.4,27.35,27.39,2281500.0,19.0352,19.063,19.0282,19.0561,2281500.0
2005-08-03 10:55:00,27.39,27.43,27.32,27.32,3871000.0,19.0561,19.0839,19.0074,19.0074,3871000.0
2005-08-03 11:00:00,27.33,27.33,27.26,27.29,2681200.0,19.0143,19.0143,18.9656,18.9865,2681200.0
2005-08-03 11:05:00,27.29,27.32,27.24,27.3,2260500.0,18.9865,19.0074,18.9517,18.9934,2260500.0
2005-08-03 11:10:00,27.3,27.31,27.24,27.29,2061400.0,18.9934,19.0004,18.9517,18.9865,2061400.0
2005-08-03 11:15:00,27.28,27.33,27.28,27.29,1819400.0,18.9795,19.0143,18.9795,18.9865,1819400.0
2005-08-03 11:20:00,27.29,27.32,27.26,27.28,1685700.0,18.9865,19.0074,18.9656,18.9795,1685700.0
2005-08-03 11:25:00,27.29,27.3,27.27,27.27,1144400.0,18.9865,18.9934,18.9726,18.9726,1144400.0
2005-08-03 11:30:00,27.28,27.29,27.22,27.23,1781200.0,18.9795,18.9865,18.9378,18.9447,1781200.0
2005-08-03 11:35:00,27.24,27.25,27.2,27.22,1434700.0,18.9517,18.9587,18.9239,18.9378,1434700.0
2005-08-03 11:40:00,27.22,27.25,27.2,27.21,1106600.0,18.9378,18.9587,18.9239,18.9308,1106600.0
2005-08-03 11:45:00,27.21,27.22,27.2,27.21,1428700.0,18.9308,18.9378,18.9239,18.9308,1428700.0
2005-08-03 11:50:00,27.2,27.21,27.12,27.16,2300100.0,18.9239,18.9308,18.8682,18.896,2300100.0
2005-08-03 11:55:00,27.16,27.24,27.15,27.24,1429000.0,18.896,18.9517,18.8891,18.9517,1429000.0
2005-08-03 12:00:00,27.23,27.27,27.22,27.23,999300.0,18.9447,18.9726,18.9378,18.9447,999300.0
2005-08-03 12:05:00,27.24,27.3,27.18,27.3,1540400.0,18.9517,18.9934,18.91,18.9934,1540400.0
2005-08-03 12:10:00,27.3,27.31,27.15,27.26,2299400.0,18.9934,19.0004,18.8891,18.9656,2299400.0
2005-08-03 12:15:00,27.26,27.28,27.24,27.28,738900.0,18.9656,18.9795,18.9517,18.9795,738900.0
2005-08-03 12:20:00,27.27,27.29,27.26,27.27,875600.0,18.9726,18.9865,18.9656,18.9726,875600.0
2005-08-03 12:25:00,27.27,27.33,27.26,27.32,1239600.0,18.9726,19.0143,18.9656,19.0074,1239600.0
2005-08-03 12:30:00,27.32,27.34,27.3,27.34,601100.0,19.0074,19.0213,18.9934,19.0213,601100.0
2005-08-03 12:35:00,27.33,27.39,27.32,27.37,1460700.0,19.0143,19.0561,19.0074,19.0421,1460700.0
2005-08-03 12:40:00,27.37,27.38,27.3,27.3,952400.0,19.0421,19.0491,18.9934,18.9934,952400.0
2005-08-03 12:45:00,27.3,27.31,27.27,27.27,958300.0,18.9934,19.0004,18.9726,18.9726,958300.0
2005-08-03 12:50:00,27.28,27.3,27.26,27.28,588300.0,18.9795,18.9934,18.9656,18.9795,588300.0
2005-08-03 12:55:00,27.28,27.29,27.25,27.25,940300.0,18.9795,18.9865,18.9587,18.9587,940300.0
2005-08-03 13:00:00,27.25,27.26,27.23,27.25,907800.0,18.9587,18.9656,18.9447,18.9587,907800.0
2005-08-03 13:05:00,27.26,27.26,27.2,27.26,594200.0,18.9656,18.9656,18.9239,18.9656,594200.0
2005-08-03 13:10:00,27.26,27.31,27.2,27.3,648600.0,18.9656,19.0004,18.9239,18.9934,648600.0
2005-08-03 13:15:00,27.31,27.31,27.28,27.31,647600.0,19.0004,19.0004,18.9795,19.0004,647600.0
2005-08-03 13:20:00,27.31,27.32,27.23,27.28,1816800.0,19.0004,19.0074,18.9447,18.9795,1816800.0
2005-08-03 13:25:00,27.27,27.3,27.27,27.29,439500.0,18.9726,18.9934,18.9726,18.9865,439500.0
2005-08-03 13:30:00,27.29,27.3,27.25,27.25,546800.0,18.9865,18.9934,18.9587,18.9587,546800.0
2005-08-03 13:35:00,27.26,27.26,27.24,27.24,741100.0,18.9656,18.9656,18.9517,18.9517,741100.0
2005-08-03 13:40:00,27.24,27.26,27.23,27.25,1074100.0,18.9517,18.9656,18.9447,18.9587,1074100.0
2005-08-03 13:45:00,27.26,27.29,27.22,27.29,559400.0,18.9656,18.9865,18.9378,18.9865,559400.0
2005-08-03 13:50:00,27.29,27.3,27.27,27.28,743300.0,18.9865,18.9934,18.9726,18.9795,743300.0
2005-08-03 13:55:00,27.28,27.31,27.27,27.28,587400.0,18.9795,19.0004,18.9726,18.9795,587400.0
2005-08-03 14:00:00,27.28,27.31,27.28,27.3,754700.0,18.9795,19.0004,18.9795,18.9934,754700.0
2005-08-03 14:05:00,27.3,27.34,27.29,27.34,660500.0,18.9934,19.0213,18.9865,19.0213,660500.0
2005-08-03 14:10:00,27.33,27.34,27.3,27.32,540100.0,19.0143,19.0213,18.9934,19.0074,540100.0
2005-08-03 14:15:00,27.32,27.32,27.29,27.3,738500.0,19.0074,19.0074,18.9865,18.9934,738500.0
2005-08-03 14:20:00,27.3,27.31,27.27,27.29,1000800.0,18.9934,19.0004,18.9726,18.9865,1000800.0
2005-08-03 14:25:00,27.29,27.33,27.24,27.26,1214700.0,18.9865,19.0143,18.9517,18.9656,1214700.0
2005-08-03 14:30:00,27.25,27.3,27.25,27.25,1488400.0,18.9587,18.9934,18.9587,18.9587,1488400.0
2005-08-03 14:35:00,27.25,27.35,27.25,27.31,1385600.0,18.9587,19.0282,18.9587,19.0004,1385600.0
2005-08-03 14:40:00,27.31,27.33,27.26,27.27,1559100.0,19.0004,19.0143,18.9656,18.9726,1559100.0
2005-08-03 14:45:00,27.27,27.29,27.25,27.27,943900.0,18.9726,18.9865,18.9587,18.9726,943900.0
2005-08-03 14:50:00,27.26,27.28,27.19,27.22,2844600.0,18.9656,18.9795,18.9169,18.9378,2844600.0
2005-08-03 14:55:00,27.23,27.3,27.22,27.25,2053000.0,18.9447,18.9934,18.9378,18.9587,2053000.0
2005-08-03 15:00:00,27.27,27.27,27.23,27.24,835500.0,18.9726,18.9726,18.9447,18.9517,835500.0
2005-08-03 15:05:00,27.25,27.27,27.22,27.25,1337300.0,18.9587,18.9726,18.9378,18.9587,1337300.0
2005-08-03 15:10:00,27.26,27.27,25.26,27.25,820000.0,18.9656,18.9726,17.5742,18.9587,820000.0
2005-08-03 15:15:00,27.26,27.29,27.25,27.29,1411300.0,18.9656,18.9865,18.9587,18.9865,1411300.0
2005-08-03 15:20:00,27.29,27.29,27.25,27.26,1339500.0,18.9865,18.9865,18.9587,18.9656,1339500.0
2005-08-03 15:25:00,27.26,27.29,27.25,27.28,1016600.0,18.9656,18.9865,18.9587,18.9795,1016600.0
2005-08-03 15:30:00,27.29,27.3,27.28,27.3,1415200.0,18.9865,18.9934,18.9795,18.9934,1415200.0
2005-08-03 15:35:00,27.29,27.32,27.26,27.31,2613500.0,18.9865,19.0074,18.9656,19.0004,2613500.0
2005-08-03 15:40:00,27.31,27.38,27.29,27.32,2125900.0,19.0004,19.0491,18.9865,19.0074,2125900.0
2005-08-03 15:45:00,27.31,27.34,27.28,27.29,1565100.0,19.0004,19.0213,18.9795,18.9865,1565100.0
2005-08-03 15:50:00,27.29,27.31,27.26,27.26,1629200.0,18.9865,19.0004,18.9656,18.9656,1629200.0
2005-08-03 15:55:00,27.26,27.31,27.22,27.23,4770100.0,18.9656,19.0004,18.9378,18.9447,4770100.0
2005-08-04 09:30:00,27.15,27.19,27.13,27.17,3344600.0,18.8891,18.9169,18.8752,18.903,3344600.0
2005-08-04 09:35:00,27.16,27.25,27.15,27.25,1436200.0,18.896,18.9587,18.8891,18.9587,1436200.0
2005-08-04 09:40:00,27.24,27.32,27.24,27.29,1945600.0,18.9517,19.0074,18.9517,18.9865,1945600.0
2005-08-04 09:45:00,27.28,27.29,27.21,27.27,3170800.0,18.9795,18.9865,18.9308,18.9726,3170800.0
2005-08-04 09:50:00,27.26,27.5,27.25,27.34,2350200.0,18.9656,19.1326,18.9587,19.0213,2350200.0
2005-08-04 09:55:00,27.34,27.36,27.3,27.3,1440200.0,19.0213,19.0352,18.9934,18.9934,1440200.0
2005-08-04 10:00:00,27.31,27.32,27.25,27.31,1617300.0,19.0004,19.0074,18.9587,19.0004,1617300.0
2005-08-04 10:05:00,27.32,27.36,27.3,27.36,1288400.0,19.0074,19.0352,18.9934,19.0352,1288400.0
2005-08-04 10:10:00,27.36,27.36,27.29,27.33,2019400.0,19.0352,19.0352,18.9865,19.0143,2019400.0
2005-08-04 10:15:00,27.32,27.39,27.29,27.36,1387200.0,19.0074,19.0561,18.9865,19.0352,1387200.0
2005-08-04 10:20:00,27.36,27.39,27.36,27.38,1102000.0,19.0352,19.0561,19.0352,19.0491,1102000.0
2005-08-04 10:25:00,27.37,27.39,27.35,27.39,884900.0,19.0421,19.0561,19.0282,19.0561,884900.0
2005-08-04 10:30:00,27.38,27.4,27.33,27.35,1314000.0,19.0491,19.063,19.0143,19.0282,1314000.0
2005-08-04 10:35:00,27.35,27.36,27.3,27.32,994000.0,19.0282,19.0352,18.9934,19.0074,994000.0
2005-08-04 10:40:00,27.33,27.34,27.26,27.27,1201600.0,19.0143,19.0213,18.9656,18.9726,1201600.0
2005-08-04 10:45:00,27.27,27.3,27.25,27.27,1275300.0,18.9726,18.9934,18.9587,18.9726,1275300.0
2005-08-04 10:50:00,27.26,27.29,27.24,27.27,1202800.0,18.9656,18.9865,18.9517,18.9726,1202800.0
2005-08-04 10:55:00,27.26,27.3,27.25,27.27,761500.0,18.9656,18.9934,18.9587,18.9726,761500.0
2005-08-04 11:00:00,27.27,27.33,27.25,27.29,1318300.0,18.9726,19.0143,18.9587,18.9865,1318300.0
2005-08-04 11:05:00,27.29,27.3,27.25,27.26,902900.0,18.9865,18.9934,18.9587,18.9656,902900.0
2005-08-04 11:10:00,27.26,27.27,27.22,27.24,954600.0,18.9656,18.9726,18.9378,18.9517,954600.0
2005-08-04 11:15:00,27.24,27.28,27.22,27.25,1002500.0,18.9517,18.9795,18.9378,18.9587,1002500.0
2005-08-04 11:20:00,27.24,27.28,27.24,27.28,743900.0,18.9517,18.9795,18.9517,18.9795,743900.0
2005-08-04 11:25:00,27.28,27.32,27.25,27.29,1285800.0,18.9795,19.0074,18.9587,18.9865,1285800.0
2005-08-04 11:30:00,27.3,27.3,27.26,27.29,580900.0,18.9934,18.9934,18.9656,18.9865,580900.0
2005-08-04 11:35:00,27.28,27.29,27.21,27.23,1500000.0,18.9795,18.9865,18.9308,18.9447,1500000.0
2005-08-04 11:40:00,27.22,27.25,27.21,27.21,1558800.0,18.9378,18.9587,18.9308,18.9308,1558800.0
2005-08-04 11:45:00,27.21,27.24,27.18,27.24,2245600.0,18.9308,18.9517,18.91,18.9517,2245600.0
2005-08-04 11:50:00,27.23,27.25,27.21,27.22,1128000.0,18.9447,18.9587,18.9308,18.9378,1128000.0
2005-08-04 11:55:00,27.22,27.23,27.17,27.18,2101600.0,18.9378,18.9447,18.903,18.91,2101600.0
2005-08-04 12:00:00,27.18,27.2,27.16,27.2,1805800.0,18.91,18.9239,18.896,18.9239,1805800.0
2005-08-04 12:05:00,27.2,27.2,27.13,27.14,1731900.0,18.9239,18.9239,18.8752,18.8821,1731900.0
2005-08-04 12:10:00,27.14,27.2,27.14,27.2,1385500.0,18.8821,18.9239,18.8821,18.9239,1385500.0
2005-08-04 12:15:00,27.2,27.21,27.15,27.18,1103100.0,18.9239,18.9308,18.8891,18.91,1103100.0
2005-08-04 12:20:00,27.18,27.18,27.15,27.18,780100.0,18.91,18.91,18.8891,18.91,780100.0
2005-08-04 12:25:00,27.19,27.21,27.16,27.18,645100.0,18.9169,18.9308,18.896,18.91,645100.0
2005-08-04 12:30:00,27.18,27.19,27.15,27.16,475100.0,18.91,18.9169,18.8891,18.896,475100.0
2005-08-04 12:35:00,27.15,27.19,27.15,27.19,394300.0,18.8891,18.9169,18.8891,18.9169,394300.0
2005-08-04 12:40:00,27.19,27.19,27.14,27.15,860000.0,18.9169,18.9169,18.8821,18.8891,860000.0
2005-08-04 12:45:00,27.15,27.17,27.15,27.17,483000.0,18.8891,18.903,18.8891,18.903,483000.0
2005-08-04 12:50:00,27.16,27.17,27.14,27.17,384300.0,18.896,18.903,18.8821,18.903,384300.0
2005-08-04 12:55:00,27.16,27.23,27.15,27.15,734300.0,18.896,18.9447,18.8891,18.8891,734300.0
2005-08-04 13:00:00,27.16,27.18,27.15,27.17,337200.0,18.896,18.91,18.8891,18.903,337200.0
2005-08-04 13:05:00,27.17,27.17,27.13,27.14,1234300.0,18.903,18.903,18.8752,18.8821,1234300.0
2005-08-04 13:10:00,27.14,27.14,27.09,27.12,1298700.0,18.8821,18.8821,18.8473,18.8682,1298700.0
2005-08-04 13:15:00,27.12,27.13,27.09,27.11,345200.0,18.8682,18.8752,18.8473,18.8613,345200.0
2005-08-04 13:20:00,27.1,27.12,27.1,27.1,859300.0,18.8543,18.8682,18.8543,18.8543,859300.0
2005-08-04 13:25:00,27.11,27.11,27.06,27.07,1000000.0,18.8613,18.8613,18.8265,18.8334,1000000.0
2005-08-04 13:30:00,27.08,27.1,27.05,27.07,1368700.0,18.8404,18.8543,18.8195,18.8334,1368700.0
2005-08-04 13:35:00,27.07,27.12,27.07,27.11,1138500.0,18.8334,18.8682,18.8334,18.8613,1138500.0
2005-08-04 13:40:00,27.11,27.14,27.1,27.14,277400.0,18.8613,18.8821,18.8543,18.8821,277400.0
2005-08-04 13:45:00,27.14,27.16,27.08,27.14,451400.0,18.8821,18.896,18.8404,18.8821,451400.0
2005-08-04 13:50:00,27.15,27.15,27.1,27.12,349400.0,18.8891,18.8891,18.8543,18.8682,349400.0
2005-08-04 13:55:00,27.12,27.19,27.12,27.18,993000.0,18.8682,18.9169,18.8682,18.91,993000.0
2005-08-04 14:00:00,27.17,27.23,27.17,27.23,1266200.0,18.903,18.9447,18.903,18.9447,1266200.0
2005-08-04 14:05:00,27.23,27.25,27.21,27.22,1087400.0,18.9447,18.9587,18.9308,18.9378,1087400.0
2005-08-04 14:10:00,27.22,27.26,27.02,27.25,738900.0,18.9378,18.9656,18.7986,18.9587,738900.0
2005-08-04 14:15:00,27.25,27.26,27.22,27.25,670400.0,18.9587,18.9656,18.9378,18.9587,670400.0
2005-08-04 14:20:00,27.25,27.25,27.2,27.25,577500.0,18.9587,18.9587,18.9239,18.9587,577500.0
2005-08-04 14:25:00,27.25,27.29,27.24,27.27,1837700.0,18.9587,18.9865,18.9517,18.9726,1837700.0
2005-08-04 14:30:00,27.27,27.28,27.23,27.27,1289500.0,18.9726,18.9795,18.9447,18.9726,1289500.0
2005-08-04 14:35:00,27.26,27.29,27.25,27.26,391700.0,18.9656,18.9865,18.9587,18.9656,391700.0
2005-08-04 14:40:00,27.26,27.3,27.24,27.25,768400.0,18.9656,18.9934,18.9517,18.9587,768400.0
2005-08-04 14:45:00,27.25,27.25,27.21,27.23,422000.0,18.9587,18.9587,18.9308,18.9447,422000.0
2005-08-04 14:50:00,27.24,27.27,27.19,27.19,1257400.0,18.9517,18.9726,18.9169,18.9169,1257400.0
2005-08-04 14:55:00,27.19,27.24,27.18,27.23,916100.0,18.9169,18.9517,18.91,18.9447,916100.0
2005-08-04 15:00:00,27.22,27.26,27.2,27.26,549100.0,18.9378,18.9656,18.9239,18.9656,549100.0
2005-08-04 15:05:00,27.26,27.3,27.25,27.29,717900.0,18.9656,18.9934,18.9587,18.9865,717900.0
2005-08-04 15:10:00,27.29,27.31,27.27,27.28,1272900.0,18.9865,19.0004,18.9726,18.9795,1272900.0
2005-08-04 15:15:00,27.27,27.29,27.25,27.29,394700.0,18.9726,18.9865,18.9587,18.9865,394700.0
2005-08-04 15:20:00,27.29,27.32,27.28,27.3,943800.0,18.9865,19.0074,18.9795,18.9934,943800.0
2005-08-04 15:25:00,27.3,27.34,27.3,27.32,764900.0,18.9934,19.0213,18.9934,19.0074,764900.0
2005-08-04 15:30:00,27.33,27.33,27.26,27.26,1052100.0,19.0143,19.0143,18.9656,18.9656,1052100.0
2005-08-04 15:35:00,27.26,27.28,27.24,27.27,934500.0,18.9656,18.9795,18.9517,18.9726,934500.0
2005-08-04 15:40:00,27.28,27.29,27.26,27.28,1073500.0,18.9795,18.9865,18.9656,18.9795,1073500.0
2005-08-04 15:45:00,27.28,27.3,27.25,27.28,1109500.0,18.9795,18.9934,18.9587,18.9795,1109500.0
2005-08-04 15:50:00,27.29,27.29,27.25,27.25,920500.0,18.9865,18.9865,18.9587,18.9587,920500.0
2005-08-04 15:55:00,27.26,27.32,27.24,27.31,3081200.0,18.9656,19.0074,18.9517,19.0004,3081200.0
2005-08-05 09:30:00,27.26,27.43,27.25,27.42,2532600.0,18.9656,19.0839,18.9587,19.0769,2532600.0
2005-08-05 09:35:00,27.42,27.54,27.41,27.5,3147000.0,19.0769,19.1604,19.07,19.1326,3147000.0
2005-08-05 09:40:00,27.49,27.5,27.43,27.44,1833100.0,19.1256,19.1326,19.0839,19.0908,1833100.0
2005-08-05 09:45:00,27.43,27.49,27.42,27.47,1706600.0,19.0839,19.1256,19.0769,19.1117,1706600.0
2005-08-05 09:50:00,27.47,27.5,27.42,27.45,2121900.0,19.1117,19.1326,19.0769,19.0978,2121900.0
2005-08-05 09:55:00,27.44,27.46,27.42,27.43,1028000.0,19.0908,19.1048,19.0769,19.0839,1028000.0
2005-08-05 10:00:00,27.43,27.44,27.36,27.42,1511200.0,19.0839,19.0908,19.0352,19.0769,1511200.0
2005-08-05 10:05:00,27.43,27.43,27.38,27.41,1189800.0,19.0839,19.0839,19.0491,19.07,1189800.0
2005-08-05 10:10:00,27.41,27.44,27.39,27.44,706600.0,19.07,19.0908,19.0561,19.0908,706600.0
2005-08-05 10:15:00,27.43,27.46,27.4,27.43,740700.0,19.0839,19.1048,19.063,19.0839,740700.0
2005-08-05 10:20:00,27.43,27.44,27.35,27.4,1470300.0,19.0839,19.0908,19.0282,19.063,1470300.0
2005-08-05 10:25:00,27.4,27.44,27.4,27.42,445400.0,19.063,19.0908,19.063,19.0769,445400.0
2005-08-05 10:30:00,27.42,27.47,27.42,27.46,544700.0,19.0769,19.1117,19.0769,19.1048,544700.0
2005-08-05 10:35:00,27.46,27.54,27.44,27.54,1243700.0,19.1048,19.1604,19.0908,19.1604,1243700.0
2005-08-05 10:40:00,27.54,27.55,27.48,27.48,1346100.0,19.1604,19.1674,19.1187,19.1187,1346100.0
2005-08-05 10:45:00,27.48,27.55,27.47,27.53,1131200.0,19.1187,19.1674,19.1117,19.1535,1131200.0
2005-08-05 10:50:00,27.53,27.56,27.5,27.54,1168200.0,19.1535,19.1743,19.1326,19.1604,1168200.0
2005-08-05 10:55:00,27.54,27.55,27.5,27.51,552400.0,19.1604,19.1674,19.1326,19.1395,552400.0
2005-08-05 11:00:00,27.5,27.52,27.47,27.47,939200.0,19.1326,19.1465,19.1117,19.1117,939200.0
2005-08-05 11:05:00,27.47,27.51,27.47,27.49,470900.0,19.1117,19.1395,19.1117,19.1256,470900.0
2005-08-05 11:10:00,27.49,27.52,27.47,27.52,694400.0,19.1256,19.1465,19.1117,19.1465,694400.0
2005-08-05 11:15:00,27.52,27.53,27.51,27.53,498200.0,19.1465,19.1535,19.1395,19.1535,498200.0
2005-08-05 11:20:00,27.52,27.53,27.5,27.5,486700.0,19.1465,19.1535,19.1326,19.1326,486700.0
2005-08-05 11:25:00,27.51,27.52,27.47,27.48,734100.0,19.1395,19.1465,19.1117,19.1187,734100.0
2005-08-05 11:30:00,27.48,27.49,27.45,27.47,958300.0,19.1187,19.1256,19.0978,19.1117,958300.0
2005-08-05 11:35:00,27.47,27.51,27.46,27.51,550100.0,19.1117,19.1395,19.1048,19.1395,550100.0
2005-08-05 11:40:00,27.5,27.52,27.5,27.52,405800.0,19.1326,19.1465,19.1326,19.1465,405800.0
2005-08-05 11:45:00,27.52,27.55,27.51,27.55,707300.0,19.1465,19.1674,19.1395,19.1674,707300.0
2005-08-05 11:50:00,27.55,27.56,27.54,27.54,515400.0,19.1674,19.1743,19.1604,19.1604,515400.0
2005-08-05 11:55:00,27.55,27.56,27.53,27.54,695800.0,19.1674,19.1743,19.1535,19.1604,695800.0
2005-08-05 12:00:00,27.53,27.58,27.53,27.57,1099200.0,19.1535,19.1882,19.1535,19.1813,1099200.0
2005-08-05 12:05:00,27.57,27.57,27.55,27.56,553800.0,19.1813,19.1813,19.1674,19.1743,553800.0
2005-08-05 12:10:00,27.55,27.56,27.55,27.56,298000.0,19.1674,19.1743,19.1674,19.1743,298000.0
2005-08-05 12:15:00,27.56,27.57,27.54,27.55,410000.0,19.1743,19.1813,19.1604,19.1674,410000.0
2005-08-05 12:20:00,27.54,27.56,27.53,27.56,329300.0,19.1604,19.1743,19.1535,19.1743,329300.0
2005-08-05 12:25:00,27.55,27.56,27.53,27.55,516800.0,19.1674,19.1743,19.1535,19.1674,516800.0
2005-08-05 12:30:00,27.54,27.58,27.54,27.58,691000.0,19.1604,19.1882,19.1604,19.1882,691000.0
2005-08-05 12:35:00,27.57,27.57,27.53,27.54,730900.0,19.1813,19.1813,19.1535,19.1604,730900.0
2005-08-05 12:40:00,27.53,27.55,27.53,27.55,272400.0,19.1535,19.1674,19.1535,19.1674,272400.0
2005-08-05 12:45:00,27.54,27.56,27.53,27.54,453200.0,19.1604,19.1743,19.1535,19.1604,453200.0
2005-08-05 12:50:00,27.54,27.59,27.54,27.59,489000.0,19.1604,19.1952,19.1604,19.1952,489000.0
2005-08-05 12:55:00,27.59,27.6,27.57,27.6,729000.0,19.1952,19.2022,19.1813,19.2022,729000.0
2005-08-05 13:00:00,27.59,27.63,27.58,27.62,1136800.0,19.1952,19.223,19.1882,19.2161,1136800.0
2005-08-05 13:05:00,27.62,27.63,27.61,27.61,814000.0,19.2161,19.223,19.2091,19.2091,814000.0
2005-08-05 13:10:00,27.62,27.7,27.61,27.69,1384200.0,19.2161,19.2717,19.2091,19.2648,1384200.0
2005-08-05 13:15:00,27.69,27.75,27.66,27.73,1579200.0,19.2648,19.3065,19.2439,19.2926,1579200.0
2005-08-05 13:20:00,27.73,27.74,27.69,27.71,1165000.0,19.2926,19.2996,19.2648,19.2787,1165000.0
2005-08-05 13:25:00,27.72,27.72,27.68,27.7,850900.0,19.2857,19.2857,19.2578,19.2717,850900.0
2005-08-05 13:30:00,27.7,27.75,27.68,27.69,1399900.0,19.2717,19.3065,19.2578,19.2648,1399900.0
2005-08-05 13:35:00,27.69,27.75,27.69,27.72,755300.0,19.2648,19.3065,19.2648,19.2857,755300.0
2005-08-05 13:40:00,27.71,27.74,27.68,27.73,537300.0,19.2787,19.2996,19.2578,19.2926,537300.0
2005-08-05 13:45:00,27.73,27.74,27.67,27.71,1105800.0,19.2926,19.2996,19.2509,19.2787,1105800.0
2005-08-05 13:50:00,27.72,27.73,27.71,27.71,361300.0,19.2857,19.2926,19.2787,19.2787,361300.0
2005-08-05 13:55:00,27.71,27.71,27.66,27.66,1177800.0,19.2787,19.2787,19.2439,19.2439,1177800.0
2005-08-05 14:00:00,27.66,27.71,27.64,27.7,875900.0,19.2439,19.2787,19.23,19.2717,875900.0
2005-08-05 14:05:00,27.7,27.72,27.7,27.7,302400.0,19.2717,19.2857,19.2717,19.2717,302400.0
2005-08-05 14:10:00,27.7,27.71,27.67,27.7,672900.0,19.2717,19.2787,19.2509,19.2717,672900.0
2005-08-05 14:15:00,27.69,27.71,27.68,27.7,610300.0,19.2648,19.2787,19.2578,19.2717,610300.0
2005-08-05 14:20:00,27.7,27.73,27.69,27.72,993300.0,19.2717,19.2926,19.2648,19.2857,993300.0
2005-08-05 14:25:00,27.71,27.73,27.7,27.72,587400.0,19.2787,19.2926,19.2717,19.2857,587400.0
2005-08-05 14:30:00,27.71,27.76,27.7,27.76,1468400.0,19.2787,19.3135,19.2717,19.3135,1468400.0
2005-08-05 14:35:00,27.75,27.8,27.75,27.79,1520300.0,19.3065,19.3413,19.3065,19.3344,1520300.0
2005-08-05 14:40:00,27.8,27.82,27.75,27.81,1869400.0,19.3413,19.3552,19.3065,19.3483,1869400.0
2005-08-05 14:45:00,27.8,27.81,27.75,27.76,643900.0,19.3413,19.3483,19.3065,19.3135,643900.0
2005-08-05 14:50:00,27.77,27.8,27.76,27.79,652500.0,19.3204,19.3413,19.3135,19.3344,652500.0
2005-08-05 14:55:00,27.79,27.79,27.74,27.75,1049400.0,19.3344,19.3344,19.2996,19.3065,1049400.0
2005-08-05 15:00:00,27.75,27.78,27.74,27.77,793600.0,19.3065,19.3274,19.2996,19.3204,793600.0
2005-08-05 15:05:00,27.77,27.78,27.76,27.78,280200.0,19.3204,19.3274,19.3135,19.3274,280200.0
2005-08-05 15:10:00,27.78,27.78,27.74,27.76,626300.0,19.3274,19.3274,19.2996,19.3135,626300.0
2005-08-05 15:15:00,27.77,27.79,27.76,27.78,409600.0,19.3204,19.3344,19.3135,19.3274,409600.0
2005-08-05 15:20:00,27.78,27.85,27.78,27.84,963700.0,19.3274,19.3761,19.3274,19.3691,963700.0
2005-08-05 15:25:00,27.83,27.88,27.77,27.88,1272600.0,19.3622,19.397,19.3204,19.397,1272600.0
2005-08-05 15:30:00,27.87,27.94,27.85,27.86,3395500.0,19.39,19.4387,19.3761,19.3831,3395500.0
2005-08-05 15:35:00,27.86,27.89,27.81,27.81,1617000.0,19.3831,19.4039,19.3483,19.3483,1617000.0
2005-08-05 15:40:00,27.81,27.84,27.77,27.79,1219000.0,19.3483,19.3691,19.3204,19.3344,1219000.0
2005-08-05 15:45:00,27.78,27.8,27.77,27.8,1726700.0,19.3274,19.3413,19.3204,19.3413,1726700.0
2005-08-05 15:50:00,27.79,27.8,27.61,27.79,2207100.0,19.3344,19.3413,19.2091,19.3344,2207100.0
2005-08-05 15:55:00,27.8,27.83,27.76,27.77,2174500.0,19.3413,19.3622,19.3135,19.3204,2174500.0
2005-08-08 09:30:00,27.8,27.84,27.72,27.73,2674300.0,19.3413,19.3691,19.2857,19.2926,2674300.0
2005-08-08 09:35:00,27.72,27.73,27.61,27.61,1930900.0,19.2857,19.2926,19.2091,19.2091,1930900.0
2005-08-08 09:40:00,27.62,27.66,27.42,27.49,2708400.0,19.2161,19.2439,19.0769,19.1256,2708400.0
2005-08-08 09:45:00,27.49,27.51,27.39,27.4,1820400.0,19.1256,19.1395,19.0561,19.063,1820400.0
2005-08-08 09:50:00,27.4,27.49,27.36,27.48,2005300.0,19.063,19.1256,19.0352,19.1187,2005300.0
2005-08-08 09:55:00,27.49,27.52,27.47,27.5,973800.0,19.1256,19.1465,19.1117,19.1326,973800.0
2005-08-08 10:00:00,27.51,27.56,27.5,27.55,1093400.0,19.1395,19.1743,19.1326,19.1674,1093400.0
2005-08-08 10:05:00,27.53,27.55,27.49,27.51,1159600.0,19.1535,19.1674,19.1256,19.1395,1159600.0
2005-08-08 10:10:00,27.52,27.55,27.41,27.41,1331100.0,19.1465,19.1674,19.07,19.07,1331100.0
2005-08-08 10:15:00,27.41,27.44,27.37,27.4,1514700.0,19.07,19.0908,19.0421,19.063,1514700.0
2005-08-08 10:20:00,27.41,27.43,27.38,27.4,889500.0,19.07,19.0839,19.0491,19.063,889500.0
2005-08-08 10:25:00,27.4,27.47,27.4,27.46,592500.0,19.063,19.1117,19.063,19.1048,592500.0
2005-08-08 10:30:00,27.46,27.47,27.41,27.42,642200.0,19.1048,19.1117,19.07,19.0769,642200.0
2005-08-08 10:35:00,27.41,27.42,27.36,27.4,510200.0,19.07,19.0769,19.0352,19.063,510200.0
2005-08-08 10:40:00,27.39,27.42,27.36,27.37,1020700.0,19.0561,19.0769,19.0352,19.0421,1020700.0
2005-08-08 10:45:00,27.36,27.37,27.32,27.33,1494800.0,19.0352,19.0421,19.0074,19.0143,1494800.0
2005-08-08 10:50:00,27.33,27.37,27.26,27.29,1452100.0,19.0143,19.0421,18.9656,18.9865,1452100.0
2005-08-08 10:55:00,27.28,27.33,27.28,27.33,862200.0,18.9795,19.0143,18.9795,19.0143,862200.0
2005-08-08 11:00:00,27.32,27.34,27.28,27.31,1408800.0,19.0074,19.0213,18.9795,19.0004,1408800.0
2005-08-08 11:05:00,27.31,27.32,27.28,27.29,412100.0,19.0004,19.0074,18.9795,18.9865,412100.0
2005-08-08 11:10:00,27.29,27.32,27.28,27.31,707400.0,18.9865,19.0074,18.9795,19.0004,707400.0
2005-08-08 11:15:00,27.3,27.35,27.3,27.34,628500.0,18.9934,19.0282,18.9934,19.0213,628500.0
2005-08-08 11:20:00,27.34,27.38,27.33,27.35,431200.0,19.0213,19.0491,19.0143,19.0282,431200.0
2005-08-08 11:25:00,27.36,27.36,27.34,27.35,423500.0,19.0352,19.0352,19.0213,19.0282,423500.0
2005-08-08 11:30:00,27.34,27.37,27.34,27.37,539900.0,19.0213,19.0421,19.0213,19.0421,539900.0
2005-08-08 11:35:00,27.36,27.38,27.34,27.37,421800.0,19.0352,19.0491,19.0213,19.0421,421800.0
2005-08-08 11:40:00,27.37,27.38,27.34,27.36,538100.0,19.0421,19.0491,19.0213,19.0352,538100.0
2005-08-08 11:45:00,27.36,27.36,27.29,27.32,692700.0,19.0352,19.0352,18.9865,19.0074,692700.0
2005-08-08 11:50:00,27.31,27.32,27.29,27.29,648500.0,19.0004,19.0074,18.9865,18.9865,648500.0
2005-08-08 11:55:00,27.29,27.32,27.28,27.31,493000.0,18.9865,19.0074,18.9795,19.0004,493000.0
2005-08-08 12:00:00,27.31,27.32,27.28,27.28,1215400.0,19.0004,19.0074,18.9795,18.9795,1215400.0
2005-08-08 12:05:00,27.28,27.28,27.26,27.27,859500.0,18.9795,18.9795,18.9656,18.9726,859500.0
2005-08-08 12:10:00,27.27,27.28,27.26,27.27,347200.0,18.9726,18.9795,18.9656,18.9726,347200.0
2005-08-08 12:15:00,27.26,27.27,27.22,27.27,979100.0,18.9656,18.9726,18.9378,18.9726,979100.0
2005-08-08 12:20:00,27.26,27.3,27.25,27.26,700100.0,18.9656,18.9934,18.9587,18.9656,700100.0
2005-08-08 12:25:00,27.26,27.29,27.25,27.27,325200.0,18.9656,18.9865,18.9587,18.9726,325200.0
2005-08-08 12:30:00,27.27,27.28,27.26,27.27,437600.0,18.9726,18.9795,18.9656,18.9726,437600.0
2005-08-08 12:35:00,27.27,27.28,27.27,27.27,221000.0,18.9726,18.9795,18.9726,18.9726,221000.0
2005-08-08 12:40:00,27.27,27.27,27.23,27.25,603100.0,18.9726,18.9726,18.9447,18.9587,603100.0
2005-08-08 12:45:00,27.25,27.28,27.24,27.27,373900.0,18.9587,18.9795,18.9517,18.9726,373900.0
2005-08-08 12:50:00,27.26,27.27,27.24,27.25,379200.0,18.9656,18.9726,18.9517,18.9587,379200.0
2005-08-08 12:55:00,27.25,27.25,27.2,27.23,785300.0,18.9587,18.9587,18.9239,18.9447,785300.0
2005-08-08 13:00:00,27.24,27.25,27.21,27.23,536800.0,18.9517,18.9587,18.9308,18.9447,536800.0
2005-08-08 13:05:00,27.23,27.33,27.16,27.17,616000.0,18.9447,19.0143,18.896,18.903,616000.0
2005-08-08 13:10:00,27.17,27.18,27.1,27.1,1345000.0,18.903,18.91,18.8543,18.8543,1345000.0
2005-08-08 13:15:00,27.1,27.15,27.09,27.1,1098900.0,18.8543,18.8891,18.8473,18.8543,1098900.0
2005-08-08 13:20:00,27.15,27.16,27.12,27.15,669900.0,18.8891,18.896,18.8682,18.8891,669900.0
2005-08-08 13:25:00,27.14,27.16,27.12,27.14,956900.0,18.8821,18.896,18.8682,18.8821,956900.0
2005-08-08 13:30:00,27.14,27.14,27.11,27.11,1028100.0,18.8821,18.8821,18.8613,18.8613,1028100.0
2005-08-08 13:35:00,27.11,27.13,27.09,27.1,1369000.0,18.8613,18.8752,18.8473,18.8543,1369000.0
2005-08-08 13:40:00,27.1,27.21,27.09,27.21,1285500.0,18.8543,18.9308,18.8473,18.9308,1285500.0
2005-08-08 13:45:00,27.22,27.24,27.18,27.2,873500.0,18.9378,18.9517,18.91,18.9239,873500.0
2005-08-08 13:50:00,27.19,27.2,27.13,27.14,364300.0,18.9169,18.9239,18.8752,18.8821,364300.0
2005-08-08 13:55:00,27.13,27.18,27.12,27.16,543900.0,18.8752,18.91,18.8682,18.896,543900.0
2005-08-08 14:00:00,27.16,27.17,27.15,27.15,289500.0,18.896,18.903,18.8891,18.8891,289500.0
2005-08-08 14:05:00,27.15,27.25,27.1,27.13,608300.0,18.8891,18.9587,18.8543,18.8752,608300.0
2005-08-08 14:10:00,27.14,27.14,27.09,27.1,557300.0,18.8821,18.8821,18.8473,18.8543,557300.0
2005-08-08 14:15:00,27.1,27.14,27.08,27.13,826300.0,18.8543,18.8821,18.8404,18.8752,826300.0
2005-08-08 14:20:00,27.14,27.14,27.12,27.12,441700.0,18.8821,18.8821,18.8682,18.8682,441700.0
2005-08-08 14:25:00,27.12,27.14,27.11,27.13,622800.0,18.8682,18.8821,18.8613,18.8752,622800.0
2005-08-08 14:30:00,27.14,27.17,27.13,27.15,500200.0,18.8821,18.903,18.8752,18.8891,500200.0
2005-08-08 14:35:00,27.16,27.22,27.15,27.22,893800.0,18.896,18.9378,18.8891,18.9378,893800.0
2005-08-08 14:40:00,27.23,27.23,27.15,27.2,817900.0,18.9447,18.9447,18.8891,18.9239,817900.0
2005-08-08 14:45:00,27.2,27.2,27.16,27.18,351700.0,18.9239,18.9239,18.896,18.91,351700.0
2005-08-08 14:50:00,27.18,27.21,27.17,27.19,664100.0,18.91,18.9308,18.903,18.9169,664100.0
2005-08-08 14:55:00,27.19,27.26,27.18,27.24,1006300.0,18.9169,18.9656,18.91,18.9517,1006300.0
2005-08-08 15:00:00,27.25,27.26,27.18,27.2,1286900.0,18.9587,18.9656,18.91,18.9239,1286900.0
2005-08-08 15:05:00,27.19,27.2,27.17,27.18,734500.0,18.9169,18.9239,18.903,18.91,734500.0
2005-08-08 15:10:00,27.18,27.22,27.17,27.21,2831900.0,18.91,18.9378,18.903,18.9308,2831900.0
2005-08-08 15:15:00,27.22,27.25,27.17,27.18,1188000.0,18.9378,18.9587,18.903,18.91,1188000.0
2005-08-08 15:20:00,27.18,27.2,27.13,27.13,1032500.0,18.91,18.9239,18.8752,18.8752,1032500.0
2005-08-08 15:25:00,27.13,27.18,27.13,27.18,960500.0,18.8752,18.91,18.8752,18.91,960500.0
2005-08-08 15:30:00,27.18,27.18,27.16,27.16,207600.0,18.91,18.91,18.896,18.896,207600.0
2005-08-08 15:35:00,27.17,27.18,27.15,27.16,801600.0,18.903,18.91,18.8891,18.896,801600.0
2005-08-08 15:40:00,27.17,27.18,27.12,27.14,1022500.0,18.903,18.91,18.8682,18.8821,1022500.0
2005-08-08 15:45:00,27.13,27.16,27.11,27.11,1829200.0,18.8752,18.896,18.8613,18.8613,1829200.0
2005-08-08 15:50:00,27.12,27.14,27.1,27.12,1802000.0,18.8682,18.8821,18.8543,18.8682,1802000.0
2005-08-08 15:55:00,27.12,27.29,27.11,27.13,2181100.0,18.8682,18.9865,18.8613,18.8752,2181100.0
2005-08-09 09:30:00,27.23,27.29,27.22,27.27,2245200.0,18.9447,18.9865,18.9378,18.9726,2245200.0
2005-08-09 09:35:00,27.28,27.28,27.21,27.21,770700.0,18.9795,18.9795,18.9308,18.9308,770700.0
2005-08-09 09:40:00,27.22,27.25,27.18,27.22,777000.0,18.9378,18.9587,18.91,18.9378,777000.0
2005-08-09 09:45:00,27.22,27.25,27.21,27.24,480800.0,18.9378,18.9587,18.9308,18.9517,480800.0
2005-08-09 09:50:00,27.24,27.25,27.2,27.2,641200.0,18.9517,18.9587,18.9239,18.9239,641200.0
2005-08-09 09:55:00,27.21,27.23,27.13,27.15,908400.0,18.9308,18.9447,18.8752,18.8891,908400.0
2005-08-09 10:00:00,27.14,27.19,27.14,27.15,893600.0,18.8821,18.9169,18.8821,18.8891,893600.0
2005-08-09 10:05:00,27.15,27.16,27.14,27.14,383100.0,18.8891,18.896,18.8821,18.8821,383100.0
2005-08-09 10:10:00,27.14,27.15,27.06,27.08,916100.0,18.8821,18.8891,18.8265,18.8404,916100.0
2005-08-09 10:15:00,27.08,27.11,27.05,27.05,1375200.0,18.8404,18.8613,18.8195,18.8195,1375200.0
2005-08-09 10:20:00,27.05,27.08,27.01,27.08,1559700.0,18.8195,18.8404,18.7917,18.8404,1559700.0
2005-08-09 10:25:00,27.08,27.13,27.07,27.1,1048800.0,18.8404,18.8752,18.8334,18.8543,1048800.0
2005-08-09 10:30:00,27.1,27.13,27.08,27.12,836200.0,18.8543,18.8752,18.8404,18.8682,836200.0
2005-08-09 10:35:00,27.11,27.12,27.07,27.07,571300.0,18.8613,18.8682,18.8334,18.8334,571300.0
2005-08-09 10:40:00,27.08,27.11,27.07,27.09,567500.0,18.8404,18.8613,18.8334,18.8473,567500.0
2005-08-09 10:45:00,27.09,27.17,27.08,27.14,759300.0,18.8473,18.903,18.8404,18.8821,759300.0
2005-08-09 10:50:00,27.13,27.15,27.11,27.12,417500.0,18.8752,18.8891,18.8613,18.8682,417500.0
2005-08-09 10:55:00,27.13,27.14,27.11,27.13,438100.0,18.8752,18.8821,18.8613,18.8752,438100.0
2005-08-09 11:00:00,27.13,27.18,27.12,27.15,626000.0,18.8752,18.91,18.8682,18.8891,626000.0
2005-08-09 11:05:00,27.14,27.16,27.13,27.15,501800.0,18.8821,18.896,18.8752,18.8891,501800.0
2005-08-09 11:10:00,27.16,27.18,27.15,27.17,297700.0,18.896,18.91,18.8891,18.903,297700.0
2005-08-09 11:15:00,27.18,27.19,27.15,27.16,365500.0,18.91,18.9169,18.8891,18.896,365500.0
2005-08-09 11:20:00,27.16,27.18,27.13,27.14,496300.0,18.896,18.91,18.8752,18.8821,496300.0
2005-08-09 11:25:00,27.13,27.23,27.13,27.23,1707000.0,18.8752,18.9447,18.8752,18.9447,1707000.0
2005-08-09 11:30:00,27.23,27.28,27.23,27.25,1263500.0,18.9447,18.9795,18.9447,18.9587,1263500.0
2005-08-09 11:35:00,27.25,27.25,27.21,27.22,619200.0,18.9587,18.9587,18.9308,18.9378,619200.0
2005-08-09 11:40:00,27.22,27.25,27.17,27.24,417200.0,18.9378,18.9587,18.903,18.9517,417200.0
2005-08-09 11:45:00,27.24,27.28,27.24,27.28,577500.0,18.9517,18.9795,18.9517,18.9795,577500.0
2005-08-09 11:50:00,27.28,27.3,27.26,27.27,533500.0,18.9795,18.9934,18.9656,18.9726,533500.0
2005-08-09 11:55:00,27.26,27.3,27.25,27.28,783200.0,18.9656,18.9934,18.9587,18.9795,783200.0
2005-08-09 12:00:00,27.27,27.28,27.26,27.26,383100.0,18.9726,18.9795,18.9656,18.9656,383100.0
2005-08-09 12:05:00,27.27,27.28,27.21,27.28,332400.0,18.9726,18.9795,18.9308,18.9795,332400.0
2005-08-09 12:10:00,27.28,27.33,27.27,27.31,789000.0,18.9795,19.0143,18.9726,19.0004,789000.0
2005-08-09 12:15:00,27.31,27.32,27.28,27.3,404600.0,19.0004,19.0074,18.9795,18.9934,404600.0
2005-08-09 12:20:00,27.3,27.38,27.3,27.35,911900.0,18.9934,19.0491,18.9934,19.0282,911900.0
2005-08-09 12:25:00,27.35,27.35,27.33,27.34,313100.0,19.0282,19.0282,19.0143,19.0213,313100.0
2005-08-09 12:30:00,27.33,27.38,27.33,27.36,505400.0,19.0143,19.0491,19.0143,19.0352,505400.0
2005-08-09 12:35:00,27.37,27.37,27.32,27.32,316200.0,19.0421,19.0421,19.0074,19.0074,316200.0
2005-08-09 12:40:00,27.36,27.36,27.32,27.32,348400.0,19.0352,19.0352,19.0074,19.0074,348400.0
2005-08-09 12:45:00,27.32,27.33,27.31,27.31,278600.0,19.0074,19.0143,19.0004,19.0004,278600.0
2005-08-09 12:50:00,27.31,27.34,27.31,27.34,314900.0,19.0004,19.0213,19.0004,19.0213,314900.0
2005-08-09 12:55:00,27.35,27.35,27.31,27.32,265600.0,19.0282,19.0282,19.0004,19.0074,265600.0
2005-08-09 13:00:00,27.32,27.32,27.27,27.27,282600.0,19.0074,19.0074,18.9726,18.9726,282600.0
2005-08-09 13:05:00,27.28,27.29,27.27,27.28,142400.0,18.9795,18.9865,18.9726,18.9795,142400.0
2005-08-09 13:10:00,27.28,27.28,26.85,27.25,779400.0,18.9795,18.9795,18.6804,18.9587,779400.0
2005-08-09 13:15:00,27.26,27.31,27.26,27.3,552700.0,18.9656,19.0004,18.9656,18.9934,552700.0
2005-08-09 13:20:00,27.3,27.32,27.28,27.3,558700.0,18.9934,19.0074,18.9795,18.9934,558700.0
2005-08-09 13:25:00,27.3,27.3,27.29,27.29,687800.0,18.9934,18.9934,18.9865,18.9865,687800.0
2005-08-09 13:30:00,27.3,27.3,27.28,27.3,710300.0,18.9934,18.9934,18.9795,18.9934,710300.0
2005-08-09 13:35:00,27.29,27.3,27.27,27.3,892000.0,18.9865,18.9934,18.9726,18.9934,892000.0
2005-08-09 13:40:00,27.3,27.33,27.29,27.31,848600.0,18.9934,19.0143,18.9865,19.0004,848600.0
2005-08-09 13:45:00,27.31,27.32,27.27,27.31,2620400.0,19.0004,19.0074,18.9726,19.0004,2620400.0
2005-08-09 13:50:00,27.3,27.33,27.3,27.32,557900.0,18.9934,19.0143,18.9934,19.0074,557900.0
2005-08-09 13:55:00,27.32,27.4,27.31,27.36,1786200.0,19.0074,19.063,19.0004,19.0352,1786200.0
2005-08-09 14:00:00,27.37,27.39,27.36,27.38,649500.0,19.0421,19.0561,19.0352,19.0491,649500.0
2005-08-09 14:05:00,27.38,27.4,27.36,27.36,584300.0,19.0491,19.063,19.0352,19.0352,584300.0
2005-08-09 14:10:00,27.36,27.37,27.33,27.33,1777000.0,19.0352,19.0421,19.0143,19.0143,1777000.0
2005-08-09 14:15:00,27.33,27.35,27.28,27.31,1318900.0,19.0143,19.0282,18.9795,19.0004,1318900.0
2005-08-09 14:20:00,27.31,27.37,27.31,27.35,1858900.0,19.0004,19.0421,19.0004,19.0282,1858900.0
2005-08-09 14:25:00,27.35,27.4,27.34,27.4,721000.0,19.0282,19.063,19.0213,19.063,721000.0
2005-08-09 14:30:00,27.4,27.51,27.35,27.47,2369700.0,19.063,19.1395,19.0282,19.1117,2369700.0
2005-08-09 14:35:00,27.51,27.51,27.46,27.49,1180400.0,19.1395,19.1395,19.1048,19.1256,1180400.0
2005-08-09 14:40:00,27.49,27.5,27.42,27.42,966200.0,19.1256,19.1326,19.0769,19.0769,966200.0
2005-08-09 14:45:00,27.43,27.45,26.85,27.41,629500.0,19.0839,19.0978,18.6804,19.07,629500.0
2005-08-09 14:50:00,27.4,27.45,27.4,27.43,479900.0,19.063,19.0978,19.063,19.0839,479900.0
2005-08-09 14:55:00,27.42,27.44,27.38,27.38,351000.0,19.0769,19.0908,19.0491,19.0491,351000.0
2005-08-09 15:00:00,27.39,27.39,27.36,27.38,768500.0,19.0561,19.0561,19.0352,19.0491,768500.0
2005-08-09 15:05:00,27.38,27.46,27.38,27.41,660900.0,19.0491,19.1048,19.0491,19.07,660900.0
2005-08-09 15:10:00,27.41,27.41,27.36,27.36,530000.0,19.07,19.07,19.0352,19.0352,530000.0
2005-08-09 15:15:00,27.36,27.37,27.3,27.32,712400.0,19.0352,19.0421,18.9934,19.0074,712400.0
2005-08-09 15:20:00,27.32,27.34,27.27,27.28,655800.0,19.0074,19.0213,18.9726,18.9795,655800.0
2005-08-09 15:25:00,27.28,27.28,27.23,27.23,708400.0,18.9795,18.9795,18.9447,18.9447,708400.0
2005-08-09 15:30:00,27.23,27.24,27.19,27.21,1241900.0,18.9447,18.9517,18.9169,18.9308,1241900.0
2005-08-09 15:35:00,27.21,27.27,27.21,27.26,965400.0,18.9308,18.9726,18.9308,18.9656,965400.0
2005-08-09 15:40:00,27.26,27.3,27.26,27.29,763600.0,18.9656,18.9934,18.9656,18.9865,763600.0
2005-08-09 15:45:00,27.29,27.34,27.29,27.34,828100.0,18.9865,19.0213,18.9865,19.0213,828100.0
2005-08-09 15:50:00,27.34,27.35,27.31,27.31,996000.0,19.0213,19.0282,19.0004,19.0004,996000.0
2005-08-09 15:55:00,27.3,27.35,27.3,27.35,2084500.0,18.9934,19.0282,18.9934,19.0282,2084500.0
2005-08-10 09:30:00,27.43,27.48,27.4,27.47,1790600.0,19.0839,19.1187,19.063,19.1117,1790600.0
2005-08-10 09:35:00,27.47,27.49,27.42,27.48,1391300.0,19.1117,19.1256,19.0769,19.1187,1391300.0
2005-08-10 09:40:00,27.47,27.48,27.43,27.43,584100.0,19.1117,19.1187,19.0839,19.0839,584100.0
2005-08-10 09:45:00,27.43,27.44,27.37,27.38,580900.0,19.0839,19.0908,19.0421,19.0491,580900.0
2005-08-10 09:50:00,27.39,27.4,27.37,27.37,339600.0,19.0561,19.063,19.0421,19.0421,339600.0
2005-08-10 09:55:00,27.38,27.49,27.37,27.48,882300.0,19.0491,19.1256,19.0421,19.1187,882300.0
2005-08-10 10:00:00,27.48,27.5,27.44,27.44,940300.0,19.1187,19.1326,19.0908,19.0908,940300.0
2005-08-10 10:05:00,27.44,27.45,27.4,27.41,656400.0,19.0908,19.0978,19.063,19.07,656400.0
2005-08-10 10:10:00,27.41,27.41,27.36,27.37,1076400.0,19.07,19.07,19.0352,19.0421,1076400.0
2005-08-10 10:15:00,27.36,27.38,27.28,27.28,1090400.0,19.0352,19.0491,18.9795,18.9795,1090400.0
2005-08-10 10:20:00,27.27,27.32,27.27,27.32,1235900.0,18.9726,19.0074,18.9726,19.0074,1235900.0
2005-08-10 10:25:00,27.32,27.34,27.28,27.32,724200.0,19.0074,19.0213,18.9795,19.0074,724200.0
2005-08-10 10:30:00,27.32,27.38,27.32,27.34,811200.0,19.0074,19.0491,19.0074,19.0213,811200.0
2005-08-10 10:35:00,27.35,27.35,27.29,27.31,368400.0,19.0282,19.0282,18.9865,19.0004,368400.0
2005-08-10 10:40:00,27.3,27.36,27.28,27.29,827800.0,18.9934,19.0352,18.9795,18.9865,827800.0
2005-08-10 10:45:00,27.29,27.33,27.26,27.32,1216800.0,18.9865,19.0143,18.9656,19.0074,1216800.0
2005-08-10 10:50:00,27.31,27.33,27.3,27.31,1071400.0,19.0004,19.0143,18.9934,19.0004,1071400.0
2005-08-10 10:55:00,27.31,27.32,27.31,27.31,482300.0,19.0004,19.0074,19.0004,19.0004,482300.0
2005-08-10 11:00:00,27.31,27.32,27.31,27.31,425900.0,19.0004,19.0074,19.0004,19.0004,425900.0
2005-08-10 11:05:00,27.31,27.31,27.28,27.31,421200.0,19.0004,19.0004,18.9795,19.0004,421200.0
2005-08-10 11:10:00,27.31,27.31,27.27,27.29,591700.0,19.0004,19.0004,18.9726,18.9865,591700.0
2005-08-10 11:15:00,27.3,27.3,27.27,27.29,375900.0,18.9934,18.9934,18.9726,18.9865,375900.0
2005-08-10 11:20:00,27.29,27.31,27.27,27.28,891800.0,18.9865,19.0004,18.9726,18.9795,891800.0
2005-08-10 11:25:00,27.29,27.35,27.28,27.3,655600.0,18.9865,19.0282,18.9795,18.9934,655600.0
2005-08-10 11:30:00,27.29,27.3,27.27,27.28,405600.0,18.9865,18.9934,18.9726,18.9795,405600.0
2005-08-10 11:35:00,27.29,27.29,27.21,27.22,980500.0,18.9865,18.9865,18.9308,18.9378,980500.0
2005-08-10 11:40:00,27.22,27.26,27.17,27.25,1513900.0,18.9378,18.9656,18.903,18.9587,1513900.0
2005-08-10 11:45:00,27.26,27.27,27.21,27.22,594800.0,18.9656,18.9726,18.9308,18.9378,594800.0
2005-08-10 11:50:00,27.22,27.24,27.2,27.23,360100.0,18.9378,18.9517,18.9239,18.9447,360100.0
2005-08-10 11:55:00,27.24,27.28,27.24,27.25,370400.0,18.9517,18.9795,18.9517,18.9587,370400.0
2005-08-10 12:00:00,27.24,27.26,27.22,27.24,433700.0,18.9517,18.9656,18.9378,18.9517,433700.0
2005-08-10 12:05:00,27.24,27.25,27.22,27.22,203300.0,18.9517,18.9587,18.9378,18.9378,203300.0
2005-08-10 12:10:00,27.23,27.24,27.21,27.23,191000.0,18.9447,18.9517,18.9308,18.9447,191000.0
2005-08-10 12:15:00,27.22,27.23,27.21,27.22,222700.0,18.9378,18.9447,18.9308,18.9378,222700.0
2005-08-10 12:20:00,27.21,27.23,27.2,27.2,396800.0,18.9308,18.9447,18.9239,18.9239,396800.0
2005-08-10 12:25:00,27.2,27.22,27.19,27.22,484800.0,18.9239,18.9378,18.9169,18.9378,484800.0
2005-08-10 12:30:00,27.21,27.22,27.15,27.17,893200.0,18.9308,18.9378,18.8891,18.903,893200.0
2005-08-10 12:35:00,27.18,27.19,27.12,27.18,1176200.0,18.91,18.9169,18.8682,18.91,1176200.0
2005-08-10 12:40:00,27.17,27.17,27.15,27.15,514700.0,18.903,18.903,18.8891,18.8891,514700.0
2005-08-10 12:45:00,27.15,27.16,27.08,27.15,1336400.0,18.8891,18.896,18.8404,18.8891,1336400.0
2005-08-10 12:50:00,27.15,27.17,27.12,27.16,428400.0,18.8891,18.903,18.8682,18.896,428400.0
2005-08-10 12:55:00,27.16,27.17,27.15,27.17,340400.0,18.896,18.903,18.8891,18.903,340400.0
2005-08-10 13:00:00,27.17,27.17,27.14,27.15,293200.0,18.903,18.903,18.8821,18.8891,293200.0
2005-08-10 13:05:00,27.16,27.19,27.15,27.16,263300.0,18.896,18.9169,18.8891,18.896,263300.0
2005-08-10 13:10:00,27.17,27.17,27.12,27.14,343000.0,18.903,18.903,18.8682,18.8821,343000.0
2005-08-10 13:15:00,27.14,27.18,27.14,27.17,306500.0,18.8821,18.91,18.8821,18.903,306500.0
2005-08-10 13:20:00,27.18,27.18,27.14,27.16,263400.0,18.91,18.91,18.8821,18.896,263400.0
2005-08-10 13:25:00,27.16,27.18,27.14,27.15,786500.0,18.896,18.91,18.8821,18.8891,786500.0
2005-08-10 13:30:00,27.15,27.16,27.12,27.12,853300.0,18.8891,18.896,18.8682,18.8682,853300.0
2005-08-10 13:35:00,27.13,27.16,27.12,27.13,455300.0,18.8752,18.896,18.8682,18.8752,455300.0
2005-08-10 13:40:00,27.13,27.14,27.11,27.13,542100.0,18.8752,18.8821,18.8613,18.8752,542100.0
2005-08-10 13:45:00,27.12,27.13,27.1,27.1,395700.0,18.8682,18.8752,18.8543,18.8543,395700.0
2005-08-10 13:50:00,27.11,27.18,27.09,27.15,705200.0,18.8613,18.91,18.8473,18.8891,705200.0
2005-08-10 13:55:00,27.15,27.15,27.08,27.12,872600.0,18.8891,18.8891,18.8404,18.8682,872600.0
2005-08-10 14:00:00,27.12,27.13,27.1,27.12,451300.0,18.8682,18.8752,18.8543,18.8682,451300.0
2005-08-10 14:05:00,27.12,27.13,27.03,27.04,888300.0,18.8682,18.8752,18.8056,18.8126,888300.0
2005-08-10 14:10:00,27.04,27.07,27.03,27.07,781000.0,18.8126,18.8334,18.8056,18.8334,781000.0
2005-08-10 14:15:00,27.07,27.1,27.06,27.09,1242000.0,18.8334,18.8543,18.8265,18.8473,1242000.0
2005-08-10 14:20:00,27.09,27.11,27.02,27.03,855100.0,18.8473,18.8613,18.7986,18.8056,855100.0
2005-08-10 14:25:00,27.03,27.05,27.0,27.05,1506700.0,18.8056,18.8195,18.7847,18.8195,1506700.0
2005-08-10 14:30:00,27.05,27.08,27.04,27.08,643300.0,18.8195,18.8404,18.8126,18.8404,643300.0
2005-08-10 14:35:00,27.07,27.09,27.05,27.08,707400.0,18.8334,18.8473,18.8195,18.8404,707400.0
2005-08-10 14:40:00,27.08,27.1,27.07,27.1,582800.0,18.8404,18.8543,18.8334,18.8543,582800.0
2005-08-10 14:45:00,27.09,27.1,27.07,27.08,294500.0,18.8473,18.8543,18.8334,18.8404,294500.0
2005-08-10 14:50:00,27.07,27.08,27.05,27.07,416700.0,18.8334,18.8404,18.8195,18.8334,416700.0
2005-08-10 14:55:00,27.07,27.08,27.04,27.06,561700.0,18.8334,18.8404,18.8126,18.8265,561700.0
2005-08-10 15:00:00,27.06,27.06,26.99,27.0,1527500.0,18.8265,18.8265,18.7778,18.7847,1527500.0
2005-08-10 15:05:00,27.0,27.03,26.98,27.02,985800.0,18.7847,18.8056,18.7708,18.7986,985800.0
2005-08-10 15:10:00,27.03,27.04,26.95,26.96,1004300.0,18.8056,18.8126,18.7499,18.7569,1004300.0
2005-08-10 15:15:00,26.96,26.97,26.85,26.9,1763800.0,18.7569,18.7639,18.6804,18.7152,1763800.0
2005-08-10 15:20:00,26.91,26.94,26.87,26.91,1265600.0,18.7221,18.743,18.6943,18.7221,1265600.0
2005-08-10 15:25:00,26.91,26.97,26.91,26.95,1055900.0,18.7221,18.7639,18.7221,18.7499,1055900.0
2005-08-10 15:30:00,26.96,26.96,26.92,26.95,812000.0,18.7569,18.7569,18.7291,18.7499,812000.0
2005-08-10 15:35:00,26.96,26.96,26.92,26.93,764400.0,18.7569,18.7569,18.7291,18.736,764400.0
2005-08-10 15:40:00,26.92,26.93,26.88,26.9,952800.0,18.7291,18.736,18.7012,18.7152,952800.0
2005-08-10 15:45:00,26.9,26.92,26.87,26.88,1162100.0,18.7152,18.7291,18.6943,18.7012,1162100.0
2005-08-10 15:50:00,26.88,26.92,26.88,26.91,1149400.0,18.7012,18.7291,18.7012,18.7221,1149400.0
2005-08-10 15:55:00,26.9,26.95,26.9,26.94,1636500.0,18.7152,18.7499,18.7152,18.743,1636500.0
2005-08-11 09:30:00,26.98,27.15,26.97,27.1,2157000.0,18.7708,18.8891,18.7639,18.8543,2157000.0
2005-08-11 09:35:00,27.11,27.11,27.07,27.1,899000.0,18.8613,18.8613,18.8334,18.8543,899000.0
2005-08-11 09:40:00,27.1,27.14,27.07,27.13,652000.0,18.8543,18.8821,18.8334,18.8752,652000.0
2005-08-11 09:45:00,27.13,27.18,27.12,27.14,991800.0,18.8752,18.91,18.8682,18.8821,991800.0
2005-08-11 09:50:00,27.13,27.14,27.06,27.07,754300.0,18.8752,18.8821,18.8265,18.8334,754300.0
2005-08-11 09:55:00,27.08,27.09,27.07,27.07,309000.0,18.8404,18.8473,18.8334,18.8334,309000.0
2005-08-11 10:00:00,27.08,27.11,27.06,27.08,973700.0,18.8404,18.8613,18.8265,18.8404,973700.0
2005-08-11 10:05:00,27.08,27.1,27.06,27.1,491800.0,18.8404,18.8543,18.8265,18.8543,491800.0
2005-08-11 10:10:00,27.1,27.12,27.09,27.12,437700.0,18.8543,18.8682,18.8473,18.8682,437700.0
2005-08-11 10:15:00,27.12,27.15,27.11,27.12,580300.0,18.8682,18.8891,18.8613,18.8682,580300.0
2005-08-11 10:20:00,27.13,27.2,27.11,27.19,871300.0,18.8752,18.9239,18.8613,18.9169,871300.0
2005-08-11 10:25:00,27.2,27.3,27.19,27.27,1387600.0,18.9239,18.9934,18.9169,18.9726,1387600.0
2005-08-11 10:30:00,27.28,27.29,27.25,27.25,1087700.0,18.9795,18.9865,18.9587,18.9587,1087700.0
2005-08-11 10:35:00,27.25,27.27,27.24,27.26,479900.0,18.9587,18.9726,18.9517,18.9656,479900.0
2005-08-11 10:40:00,27.27,27.27,27.17,27.18,815600.0,18.9726,18.9726,18.903,18.91,815600.0
2005-08-11 10:45:00,27.18,27.19,27.15,27.16,714400.0,18.91,18.9169,18.8891,18.896,714400.0
2005-08-11 10:50:00,27.16,27.19,27.12,27.17,882500.0,18.896,18.9169,18.8682,18.903,882500.0
2005-08-11 10:55:00,27.18,27.2,27.17,27.19,356400.0,18.91,18.9239,18.903,18.9169,356400.0
2005-08-11 11:00:00,27.19,27.2,27.18,27.19,268300.0,18.9169,18.9239,18.91,18.9169,268300.0
2005-08-11 11:05:00,27.19,27.19,27.13,27.16,394900.0,18.9169,18.9169,18.8752,18.896,394900.0
2005-08-11 11:10:00,27.16,27.2,27.12,27.12,332800.0,18.896,18.9239,18.8682,18.8682,332800.0
2005-08-11 11:15:00,27.13,27.13,27.1,27.12,258800.0,18.8752,18.8752,18.8543,18.8682,258800.0
2005-08-11 11:20:00,27.13,27.14,27.12,27.12,287400.0,18.8752,18.8821,18.8682,18.8682,287400.0
2005-08-11 11:25:00,27.12,27.13,27.1,27.11,290300.0,18.8682,18.8752,18.8543,18.8613,290300.0
2005-08-11 11:30:00,27.11,27.12,27.08,27.08,211300.0,18.8613,18.8682,18.8404,18.8404,211300.0
2005-08-11 11:35:00,27.09,27.1,27.04,27.05,605200.0,18.8473,18.8543,18.8126,18.8195,605200.0
2005-08-11 11:40:00,27.06,27.1,27.05,27.09,358300.0,18.8265,18.8543,18.8195,18.8473,358300.0
2005-08-11 11:45:00,27.1,27.12,27.09,27.1,373200.0,18.8543,18.8682,18.8473,18.8543,373200.0
2005-08-11 11:50:00,27.11,27.12,27.09,27.1,607900.0,18.8613,18.8682,18.8473,18.8543,607900.0
2005-08-11 11:55:00,27.11,27.11,27.1,27.1,75800.0,18.8613,18.8613,18.8543,18.8543,75800.0
2005-08-11 12:00:00,27.11,27.11,27.06,27.1,720700.0,18.8613,18.8613,18.8265,18.8543,720700.0
2005-08-11 12:05:00,27.11,27.11,27.09,27.1,166500.0,18.8613,18.8613,18.8473,18.8543,166500.0
2005-08-11 12:10:00,27.1,27.1,27.04,27.06,196400.0,18.8543,18.8543,18.8126,18.8265,196400.0
2005-08-11 12:15:00,27.05,27.06,27.0,27.01,567000.0,18.8195,18.8265,18.7847,18.7917,567000.0
2005-08-11 12:20:00,27.01,27.04,27.0,27.01,339600.0,18.7917,18.8126,18.7847,18.7917,339600.0
2005-08-11 12:25:00,27.01,27.01,26.95,26.96,672900.0,18.7917,18.7917,18.7499,18.7569,672900.0
2005-08-11 12:30:00,26.95,27.01,26.95,26.98,671400.0,18.7499,18.7917,18.7499,18.7708,671400.0
2005-08-11 12:35:00,26.98,27.0,26.98,27.0,165400.0,18.7708,18.7847,18.7708,18.7847,165400.0
2005-08-11 12:40:00,27.0,27.03,26.99,27.01,397900.0,18.7847,18.8056,18.7778,18.7917,397900.0
2005-08-11 12:45:00,27.01,27.03,27.01,27.03,192100.0,18.7917,18.8056,18.7917,18.8056,192100.0
2005-08-11 12:50:00,27.02,27.03,27.0,27.02,488600.0,18.7986,18.8056,18.7847,18.7986,488600.0
2005-08-11 12:55:00,27.03,27.05,27.02,27.05,184900.0,18.8056,18.8195,18.7986,18.8195,184900.0
2005-08-11 13:00:00,27.05,27.07,27.03,27.06,236100.0,18.8195,18.8334,18.8056,18.8265,236100.0
2005-08-11 13:05:00,27.06,27.07,27.04,27.06,208300.0,18.8265,18.8334,18.8126,18.8265,208300.0
2005-08-11 13:10:00,27.07,27.07,27.02,27.02,402200.0,18.8334,18.8334,18.7986,18.7986,402200.0
2005-08-11 13:15:00,27.02,27.06,26.98,27.0,944500.0,18.7986,18.8265,18.7708,18.7847,944500.0
2005-08-11 13:20:00,27.0,27.02,26.98,27.01,307100.0,18.7847,18.7986,18.7708,18.7917,307100.0
2005-08-11 13:25:00,27.01,27.01,26.99,26.99,273300.0,18.7917,18.7917,18.7778,18.7778,273300.0
2005-08-11 13:30:00,26.99,26.99,26.96,26.97,329600.0,18.7778,18.7778,18.7569,18.7639,329600.0
2005-08-11 13:35:00,26.97,26.98,26.93,26.97,642100.0,18.7639,18.7708,18.736,18.7639,642100.0
2005-08-11 13:40:00,26.98,26.98,26.93,26.94,288600.0,18.7708,18.7708,18.736,18.743,288600.0
2005-08-11 13:45:00,26.94,27.0,26.93,26.97,758400.0,18.743,18.7847,18.736,18.7639,758400.0
2005-08-11 13:50:00,26.97,27.05,26.92,26.94,862300.0,18.7639,18.8195,18.7291,18.743,862300.0
2005-08-11 13:55:00,26.94,26.96,26.93,26.95,340600.0,18.743,18.7569,18.736,18.7499,340600.0
2005-08-11 14:00:00,26.95,26.96,26.94,26.95,299100.0,18.7499,18.7569,18.743,18.7499,299100.0
2005-08-11 14:05:00,26.96,26.98,26.95,26.97,132100.0,18.7569,18.7708,18.7499,18.7639,132100.0
2005-08-11 14:10:00,26.98,26.98,26.9,26.9,557800.0,18.7708,18.7708,18.7152,18.7152,557800.0
2005-08-11 14:15:00,26.91,26.94,26.89,26.94,714800.0,18.7221,18.743,18.7082,18.743,714800.0
2005-08-11 14:20:00,26.93,26.94,26.93,26.93,156200.0,18.736,18.743,18.736,18.736,156200.0
2005-08-11 14:25:00,26.94,26.99,26.93,26.97,539400.0,18.743,18.7778,18.736,18.7639,539400.0
2005-08-11 14:30:00,26.97,27.02,26.96,27.0,554900.0,18.7639,18.7986,18.7569,18.7847,554900.0
2005-08-11 14:35:00,27.0,27.04,26.98,27.0,448100.0,18.7847,18.8126,18.7708,18.7847,448100.0
2005-08-11 14:40:00,27.01,27.01,26.97,27.0,384700.0,18.7917,18.7917,18.7639,18.7847,384700.0
2005-08-11 14:45:00,26.99,27.05,26.99,27.04,432200.0,18.7778,18.8195,18.7778,18.8126,432200.0
2005-08-11 14:50:00,27.05,27.08,27.04,27.07,543200.0,18.8195,18.8404,18.8126,18.8334,543200.0
2005-08-11 14:55:00,27.06,27.08,27.03,27.07,443200.0,18.8265,18.8404,18.8056,18.8334,443200.0
2005-08-11 15:00:00,27.07,27.08,27.06,27.07,324400.0,18.8334,18.8404,18.8265,18.8334,324400.0
2005-08-11 15:05:00,27.08,27.11,27.06,27.09,468800.0,18.8404,18.8613,18.8265,18.8473,468800.0
2005-08-11 15:10:00,27.09,27.16,27.07,27.15,778700.0,18.8473,18.896,18.8334,18.8891,778700.0
2005-08-11 15:15:00,27.15,27.23,27.15,27.21,1235300.0,18.8891,18.9447,18.8891,18.9308,1235300.0
2005-08-11 15:20:00,27.2,27.21,27.17,27.17,712700.0,18.9239,18.9308,18.903,18.903,712700.0
2005-08-11 15:25:00,27.18,27.2,27.16,27.18,750900.0,18.91,18.9239,18.896,18.91,750900.0
2005-08-11 15:30:00,27.19,27.21,27.18,27.19,358700.0,18.9169,18.9308,18.91,18.9169,358700.0
2005-08-11 15:35:00,27.18,27.24,27.18,27.21,1068400.0,18.91,18.9517,18.91,18.9308,1068400.0
2005-08-11 15:40:00,27.21,27.24,27.19,27.2,796900.0,18.9308,18.9517,18.9169,18.9239,796900.0
2005-08-11 15:45:00,27.2,27.25,27.19,27.22,933200.0,18.9239,18.9587,18.9169,18.9378,933200.0
2005-08-11 15:50:00,27.23,27.27,27.22,27.22,1485700.0,18.9447,18.9726,18.9378,18.9378,1485700.0
2005-08-11 15:55:00,27.23,27.3,27.19,27.27,1938500.0,18.9447,18.9934,18.9169,18.9726,1938500.0
2005-08-12 09:30:00,27.07,27.11,26.96,27.05,2059600.0,18.8334,18.8613,18.7569,18.8195,2059600.0
2005-08-12 09:35:00,27.05,27.11,27.04,27.05,918600.0,18.8195,18.8613,18.8126,18.8195,918600.0
2005-08-12 09:40:00,27.05,27.07,27.02,27.02,602400.0,18.8195,18.8334,18.7986,18.7986,602400.0
2005-08-12 09:45:00,27.02,27.02,26.99,26.99,1221900.0,18.7986,18.7986,18.7778,18.7778,1221900.0
2005-08-12 09:50:00,26.99,27.07,26.99,27.07,857600.0,18.7778,18.8334,18.7778,18.8334,857600.0
2005-08-12 09:55:00,27.06,27.09,27.02,27.03,703500.0,18.8265,18.8473,18.7986,18.8056,703500.0
2005-08-12 10:00:00,27.03,27.03,26.99,27.03,679800.0,18.8056,18.8056,18.7778,18.8056,679800.0
2005-08-12 10:05:00,27.03,27.04,27.0,27.01,770100.0,18.8056,18.8126,18.7847,18.7917,770100.0
2005-08-12 10:10:00,27.01,27.03,27.01,27.01,333500.0,18.7917,18.8056,18.7917,18.7917,333500.0
2005-08-12 10:15:00,27.01,27.04,27.0,27.04,350300.0,18.7917,18.8126,18.7847,18.8126,350300.0
2005-08-12 10:20:00,27.04,27.06,27.02,27.06,708400.0,18.8126,18.8265,18.7986,18.8265,708400.0
2005-08-12 10:25:00,27.06,27.14,27.05,27.12,866500.0,18.8265,18.8821,18.8195,18.8682,866500.0
2005-08-12 10:30:00,27.12,27.13,27.08,27.09,585400.0,18.8682,18.8752,18.8404,18.8473,585400.0
2005-08-12 10:35:00,27.08,27.08,27.03,27.05,583200.0,18.8404,18.8404,18.8056,18.8195,583200.0
2005-08-12 10:40:00,27.06,27.11,27.05,27.1,436000.0,18.8265,18.8613,18.8195,18.8543,436000.0
2005-08-12 10:45:00,27.11,27.11,27.05,27.05,655600.0,18.8613,18.8613,18.8195,18.8195,655600.0
2005-08-12 10:50:00,27.05,27.06,27.03,27.05,478100.0,18.8195,18.8265,18.8056,18.8195,478100.0
2005-08-12 10:55:00,27.05,27.07,27.03,27.07,1176600.0,18.8195,18.8334,18.8056,18.8334,1176600.0
2005-08-12 11:00:00,27.06,27.09,27.06,27.08,471400.0,18.8265,18.8473,18.8265,18.8404,471400.0
2005-08-12 11:05:00,27.08,27.08,27.05,27.07,426700.0,18.8404,18.8404,18.8195,18.8334,426700.0
2005-08-12 11:10:00,27.06,27.07,27.06,27.06,150200.0,18.8265,18.8334,18.8265,18.8265,150200.0
2005-08-12 11:15:00,27.07,27.07,27.05,27.06,305900.0,18.8334,18.8334,18.8195,18.8265,305900.0
2005-08-12 11:20:00,27.05,27.1,27.05,27.05,371900.0,18.8195,18.8543,18.8195,18.8195,371900.0
2005-08-12 11:25:00,27.06,27.06,27.02,27.03,338100.0,18.8265,18.8265,18.7986,18.8056,338100.0
2005-08-12 11:30:00,27.03,27.04,27.01,27.01,458500.0,18.8056,18.8126,18.7917,18.7917,458500.0
2005-08-12 11:35:00,27.01,27.05,27.01,27.04,501000.0,18.7917,18.8195,18.7917,18.8126,501000.0
2005-08-12 11:40:00,27.04,27.04,27.01,27.01,442800.0,18.8126,18.8126,18.7917,18.7917,442800.0
2005-08-12 11:45:00,27.02,27.02,27.0,27.01,469300.0,18.7986,18.7986,18.7847,18.7917,469300.0
2005-08-12 11:50:00,27.0,27.02,26.95,26.98,732800.0,18.7847,18.7986,18.7499,18.7708,732800.0
2005-08-12 11:55:00,26.97,27.01,26.96,27.01,787700.0,18.7639,18.7917,18.7569,18.7917,787700.0
2005-08-12 12:00:00,27.0,27.01,26.97,26.99,430100.0,18.7847,18.7917,18.7639,18.7778,430100.0
2005-08-12 12:05:00,27.0,27.06,26.97,27.0,342500.0,18.7847,18.8265,18.7639,18.7847,342500.0
2005-08-12 12:10:00,27.01,27.03,27.0,27.01,417500.0,18.7917,18.8056,18.7847,18.7917,417500.0
2005-08-12 12:15:00,27.02,27.05,27.01,27.01,594700.0,18.7986,18.8195,18.7917,18.7917,594700.0
2005-08-12 12:20:00,27.02,27.03,26.97,26.97,785900.0,18.7986,18.8056,18.7639,18.7639,785900.0
2005-08-12 12:25:00,26.98,27.0,26.96,27.0,368200.0,18.7708,18.7847,18.7569,18.7847,368200.0
2005-08-12 12:30:00,27.0,27.0,26.99,26.99,251900.0,18.7847,18.7847,18.7778,18.7778,251900.0
2005-08-12 12:35:00,27.0,27.0,26.96,26.96,215900.0,18.7847,18.7847,18.7569,18.7569,215900.0
2005-08-12 12:40:00,26.96,26.98,26.95,26.96,295600.0,18.7569,18.7708,18.7499,18.7569,295600.0
2005-08-12 12:45:00,26.96,27.01,26.95,27.0,659900.0,18.7569,18.7917,18.7499,18.7847,659900.0
2005-08-12 12:50:00,27.0,27.0,26.97,26.99,305400.0,18.7847,18.7847,18.7639,18.7778,305400.0
2005-08-12 12:55:00,27.0,27.02,26.98,27.01,470500.0,18.7847,18.7986,18.7708,18.7917,470500.0
2005-08-12 13:00:00,27.01,27.01,26.97,26.99,451800.0,18.7917,18.7917,18.7639,18.7778,451800.0
2005-08-12 13:05:00,26.98,26.99,26.95,26.95,469600.0,18.7708,18.7778,18.7499,18.7499,469600.0
2005-08-12 13:10:00,26.96,26.96,26.92,26.94,652500.0,18.7569,18.7569,18.7291,18.743,652500.0
2005-08-12 13:15:00,26.94,26.96,26.92,26.95,453400.0,18.743,18.7569,18.7291,18.7499,453400.0
2005-08-12 13:20:00,26.95,26.97,26.93,26.95,241300.0,18.7499,18.7639,18.736,18.7499,241300.0
2005-08-12 13:25:00,26.95,26.96,26.91,26.95,512400.0,18.7499,18.7569,18.7221,18.7499,512400.0
2005-08-12 13:30:00,26.95,26.95,26.91,26.91,355300.0,18.7499,18.7499,18.7221,18.7221,355300.0
2005-08-12 13:35:00,26.91,26.92,26.91,26.92,202600.0,18.7221,18.7291,18.7221,18.7291,202600.0
2005-08-12 13:40:00,26.92,26.94,26.9,26.93,445600.0,18.7291,18.743,18.7152,18.736,445600.0
2005-08-12 13:45:00,26.93,26.94,26.92,26.93,426500.0,18.736,18.743,18.7291,18.736,426500.0
2005-08-12 13:50:00,26.94,26.98,26.92,26.95,604500.0,18.743,18.7708,18.7291,18.7499,604500.0
2005-08-12 13:55:00,26.95,26.97,26.91,26.92,277000.0,18.7499,18.7639,18.7221,18.7291,277000.0
2005-08-12 14:00:00,26.92,26.94,26.9,26.93,471700.0,18.7291,18.743,18.7152,18.736,471700.0
2005-08-12 14:05:00,26.93,26.96,26.93,26.94,337300.0,18.736,18.7569,18.736,18.743,337300.0
2005-08-12 14:10:00,26.95,26.95,26.91,26.94,355100.0,18.7499,18.7499,18.7221,18.743,355100.0
2005-08-12 14:15:00,26.93,26.98,26.93,26.98,690800.0,18.736,18.7708,18.736,18.7708,690800.0
2005-08-12 14:20:00,26.98,27.02,26.97,26.98,860900.0,18.7708,18.7986,18.7639,18.7708,860900.0
2005-08-12 14:25:00,26.98,26.99,26.97,26.97,133800.0,18.7708,18.7778,18.7639,18.7639,133800.0
2005-08-12 14:30:00,26.97,26.98,26.96,26.97,162200.0,18.7639,18.7708,18.7569,18.7639,162200.0
2005-08-12 14:35:00,26.98,26.98,26.95,26.96,193800.0,18.7708,18.7708,18.7499,18.7569,193800.0
2005-08-12 14:40:00,26.97,26.97,26.94,26.95,515900.0,18.7639,18.7639,18.743,18.7499,515900.0
2005-08-12 14:45:00,26.95,26.95,26.92,26.94,315300.0,18.7499,18.7499,18.7291,18.743,315300.0
2005-08-12 14:50:00,26.94,26.97,26.92,26.93,440000.0,18.743,18.7639,18.7291,18.736,440000.0
2005-08-12 14:55:00,26.93,27.05,26.92,26.92,325600.0,18.736,18.8195,18.7291,18.7291,325600.0
2005-08-12 15:00:00,26.93,26.93,26.91,26.91,122100.0,18.736,18.736,18.7221,18.7221,122100.0
2005-08-12 15:05:00,26.91,26.93,26.9,26.93,513600.0,18.7221,18.736,18.7152,18.736,513600.0
2005-08-12 15:10:00,26.92,26.95,26.9,26.94,909900.0,18.7291,18.7499,18.7152,18.743,909900.0
2005-08-12 15:15:00,26.94,26.98,26.93,26.98,959000.0,18.743,18.7708,18.736,18.7708,959000.0
2005-08-12 15:20:00,26.98,27.03,26.96,27.0,1167000.0,18.7708,18.8056,18.7569,18.7847,1167000.0
2005-08-12 15:25:00,27.0,27.05,26.99,27.04,1049300.0,18.7847,18.8195,18.7778,18.8126,1049300.0
2005-08-12 15:30:00,27.03,27.08,27.02,27.03,1043300.0,18.8056,18.8404,18.7986,18.8056,1043300.0
2005-08-12 15:35:00,27.02,27.07,27.02,27.06,556300.0,18.7986,18.8334,18.7986,18.8265,556300.0
2005-08-12 15:40:00,27.06,27.06,27.02,27.05,673400.0,18.8265,18.8265,18.7986,18.8195,673400.0
2005-08-12 15:45:00,27.04,27.04,26.98,27.0,749300.0,18.8126,18.8126,18.7708,18.7847,749300.0
2005-08-12 15:50:00,27.0,27.02,26.98,27.01,1074900.0,18.7847,18.7986,18.7708,18.7917,1074900.0
2005-08-12 15:55:00,27.02,27.04,26.98,27.04,2532900.0,18.7986,18.8126,18.7708,18.8126,2532900.0
2005-08-15 09:30:00,26.98,27.05,26.89,26.91,1840600.0,18.8262,18.875,18.7634,18.7773,1840600.0
2005-08-15 09:35:00,26.91,26.92,26.87,26.92,861100.0,18.7773,18.7843,18.7494,18.7843,861100.0
2005-08-15 09:40:00,26.92,26.94,26.87,26.94,974000.0,18.7843,18.7983,18.7494,18.7983,974000.0
2005-08-15 09:45:00,26.94,26.95,26.87,26.88,294200.0,18.7983,18.8052,18.7494,18.7564,294200.0
2005-08-15 09:50:00,26.88,26.88,26.84,26.86,1056900.0,18.7564,18.7564,18.7285,18.7424,1056900.0
2005-08-15 09:55:00,26.85,26.88,26.85,26.87,588900.0,18.7354,18.7564,18.7354,18.7494,588900.0
2005-08-15 10:00:00,26.87,26.87,26.76,26.76,1164300.0,18.7494,18.7494,18.6726,18.6726,1164300.0
2005-08-15 10:05:00,26.76,26.81,26.74,26.75,1009900.0,18.6726,18.7075,18.6587,18.6657,1009900.0
2005-08-15 10:10:00,26.75,26.76,26.71,26.73,650600.0,18.6657,18.6726,18.6378,18.6517,650600.0
2005-08-15 10:15:00,26.73,26.76,26.69,26.76,1113100.0,18.6517,18.6726,18.6238,18.6726,1113100.0
2005-08-15 10:20:00,26.76,26.78,26.71,26.77,469700.0,18.6726,18.6866,18.6378,18.6796,469700.0
2005-08-15 10:25:00,26.77,26.82,26.77,26.81,430200.0,18.6796,18.7145,18.6796,18.7075,430200.0
2005-08-15 10:30:00,26.82,26.83,26.81,26.81,168700.0,18.7145,18.7215,18.7075,18.7075,168700.0
2005-08-15 10:35:00,26.81,26.82,26.77,26.82,431100.0,18.7075,18.7145,18.6796,18.7145,431100.0
2005-08-15 10:40:00,26.83,26.88,26.82,26.87,939300.0,18.7215,18.7564,18.7145,18.7494,939300.0
2005-08-15 10:45:00,26.87,26.89,26.86,26.89,321100.0,18.7494,18.7634,18.7424,18.7634,321100.0
2005-08-15 10:50:00,26.88,26.89,26.87,26.87,481900.0,18.7564,18.7634,18.7494,18.7494,481900.0
2005-08-15 10:55:00,26.88,26.92,26.86,26.9,374200.0,18.7564,18.7843,18.7424,18.7703,374200.0
2005-08-15 11:00:00,26.91,27.0,26.9,26.98,1305900.0,18.7773,18.8401,18.7703,18.8262,1305900.0
2005-08-15 11:05:00,26.98,26.99,26.96,26.96,364100.0,18.8262,18.8331,18.8122,18.8122,364100.0
2005-08-15 11:10:00,26.96,26.97,26.94,26.95,210900.0,18.8122,18.8192,18.7983,18.8052,210900.0
2005-08-15 11:15:00,26.95,26.95,26.89,26.9,560800.0,18.8052,18.8052,18.7634,18.7703,560800.0
2005-08-15 11:20:00,26.9,26.93,26.9,26.91,226700.0,18.7703,18.7913,18.7703,18.7773,226700.0
2005-08-15 11:25:00,26.9,26.92,26.89,26.92,136900.0,18.7703,18.7843,18.7634,18.7843,136900.0
2005-08-15 11:30:00,26.91,26.93,26.89,26.91,183700.0,18.7773,18.7913,18.7634,18.7773,183700.0
2005-08-15 11:35:00,26.91,26.93,26.88,26.92,389700.0,18.7773,18.7913,18.7564,18.7843,389700.0
2005-08-15 11:40:00,26.93,26.93,26.89,26.91,182100.0,18.7913,18.7913,18.7634,18.7773,182100.0
2005-08-15 11:45:00,26.91,26.95,26.9,26.94,141500.0,18.7773,18.8052,18.7703,18.7983,141500.0
2005-08-15 11:50:00,26.93,26.97,26.92,26.94,642400.0,18.7913,18.8192,18.7843,18.7983,642400.0
2005-08-15 11:55:00,26.94,26.96,26.94,26.94,118800.0,18.7983,18.8122,18.7983,18.7983,118800.0
2005-08-15 12:00:00,26.94,26.96,26.94,26.95,118300.0,18.7983,18.8122,18.7983,18.8052,118300.0
2005-08-15 12:05:00,26.95,26.97,26.94,26.95,209000.0,18.8052,18.8192,18.7983,18.8052,209000.0
2005-08-15 12:10:00,26.96,26.98,26.95,26.97,119100.0,18.8122,18.8262,18.8052,18.8192,119100.0
2005-08-15 12:15:00,26.97,27.03,26.97,27.02,506200.0,18.8192,18.8611,18.8192,18.8541,506200.0
2005-08-15 12:20:00,27.01,27.07,27.01,27.06,560000.0,18.8471,18.889,18.8471,18.882,560000.0
2005-08-15 12:25:00,27.06,27.13,27.06,27.09,1119100.0,18.882,18.9308,18.882,18.9029,1119100.0
2005-08-15 12:30:00,27.1,27.13,27.08,27.11,418700.0,18.9099,18.9308,18.8959,18.9169,418700.0
2005-08-15 12:35:00,27.1,27.13,27.1,27.1,520200.0,18.9099,18.9308,18.9099,18.9099,520200.0
2005-08-15 12:40:00,27.1,27.12,27.05,27.09,746600.0,18.9099,18.9239,18.875,18.9029,746600.0
2005-08-15 12:45:00,27.09,27.1,27.05,27.06,613400.0,18.9029,18.9099,18.875,18.882,613400.0
2005-08-15 12:50:00,27.07,27.08,27.06,27.07,122200.0,18.889,18.8959,18.882,18.889,122200.0
2005-08-15 12:55:00,27.07,27.08,27.04,27.06,142300.0,18.889,18.8959,18.868,18.882,142300.0
2005-08-15 13:00:00,27.06,27.08,27.05,27.07,137100.0,18.882,18.8959,18.875,18.889,137100.0
2005-08-15 13:05:00,27.08,27.1,27.06,27.08,300200.0,18.8959,18.9099,18.882,18.8959,300200.0
2005-08-15 13:10:00,27.08,27.1,27.06,27.1,210900.0,18.8959,18.9099,18.882,18.9099,210900.0
2005-08-15 13:15:00,27.09,27.1,27.07,27.08,425300.0,18.9029,18.9099,18.889,18.8959,425300.0
2005-08-15 13:20:00,27.08,27.13,27.08,27.13,525000.0,18.8959,18.9308,18.8959,18.9308,525000.0
2005-08-15 13:25:00,27.13,27.13,27.1,27.1,457300.0,18.9308,18.9308,18.9099,18.9099,457300.0
2005-08-15 13:30:00,27.1,27.13,27.09,27.11,377700.0,18.9099,18.9308,18.9029,18.9169,377700.0
2005-08-15 13:35:00,27.11,27.18,27.11,27.17,1157800.0,18.9169,18.9657,18.9169,18.9587,1157800.0
2005-08-15 13:40:00,27.17,27.19,27.15,27.16,508100.0,18.9587,18.9727,18.9448,18.9518,508100.0
2005-08-15 13:45:00,27.16,27.2,27.16,27.2,562300.0,18.9518,18.9797,18.9518,18.9797,562300.0
2005-08-15 13:50:00,27.19,27.2,27.17,27.2,337000.0,18.9727,18.9797,18.9587,18.9797,337000.0
2005-08-15 13:55:00,27.19,27.22,27.18,27.18,534600.0,18.9727,18.9936,18.9657,18.9657,534600.0
2005-08-15 14:00:00,27.18,27.19,27.17,27.18,196700.0,18.9657,18.9727,18.9587,18.9657,196700.0
2005-08-15 14:05:00,27.19,27.21,27.16,27.17,376000.0,18.9727,18.9867,18.9518,18.9587,376000.0
2005-08-15 14:10:00,27.17,27.19,27.16,27.18,183300.0,18.9587,18.9727,18.9518,18.9657,183300.0
2005-08-15 14:15:00,27.19,27.2,27.17,27.19,533300.0,18.9727,18.9797,18.9587,18.9727,533300.0
2005-08-15 14:20:00,27.19,27.21,27.17,27.21,591400.0,18.9727,18.9867,18.9587,18.9867,591400.0
2005-08-15 14:25:00,27.21,27.24,27.2,27.23,425600.0,18.9867,19.0076,18.9797,19.0006,425600.0
2005-08-15 14:30:00,27.24,27.24,27.2,27.22,583300.0,19.0076,19.0076,18.9797,18.9936,583300.0
2005-08-15 14:35:00,27.21,27.25,27.2,27.25,539000.0,18.9867,19.0146,18.9797,19.0146,539000.0
2005-08-15 14:40:00,27.25,27.3,27.24,27.26,1020200.0,19.0146,19.0495,19.0076,19.0215,1020200.0
2005-08-15 14:45:00,27.27,27.29,27.25,27.27,620500.0,19.0285,19.0425,19.0146,19.0285,620500.0
2005-08-15 14:50:00,27.26,27.29,27.25,27.29,542900.0,19.0215,19.0425,19.0146,19.0425,542900.0
2005-08-15 14:55:00,27.29,27.3,27.27,27.29,540000.0,19.0425,19.0495,19.0285,19.0425,540000.0
2005-08-15 15:00:00,27.29,27.3,27.24,27.24,710500.0,19.0425,19.0495,19.0076,19.0076,710500.0
2005-08-15 15:05:00,27.24,27.25,27.23,27.25,461100.0,19.0076,19.0146,19.0006,19.0146,461100.0
2005-08-15 15:10:00,27.25,27.25,27.24,27.24,232900.0,19.0146,19.0146,19.0076,19.0076,232900.0
2005-08-15 15:15:00,27.25,27.25,27.22,27.24,566300.0,19.0146,19.0146,18.9936,19.0076,566300.0
2005-08-15 15:20:00,27.24,27.25,27.19,27.19,523000.0,19.0076,19.0146,18.9727,18.9727,523000.0
2005-08-15 15:25:00,27.19,27.2,27.17,27.17,488400.0,18.9727,18.9797,18.9587,18.9587,488400.0
2005-08-15 15:30:00,27.17,27.19,27.15,27.17,745700.0,18.9587,18.9727,18.9448,18.9587,745700.0
2005-08-15 15:35:00,27.16,27.17,27.14,27.16,557600.0,18.9518,18.9587,18.9378,18.9518,557600.0
2005-08-15 15:40:00,27.16,27.17,27.12,27.14,680600.0,18.9518,18.9587,18.9239,18.9378,680600.0
2005-08-15 15:45:00,27.14,27.18,27.13,27.16,496700.0,18.9378,18.9657,18.9308,18.9518,496700.0
2005-08-15 15:50:00,27.16,27.2,27.14,27.15,596500.0,18.9518,18.9797,18.9378,18.9448,596500.0
2005-08-15 15:55:00,27.14,27.15,27.07,27.11,1399500.0,18.9378,18.9448,18.889,18.9169,1399500.0
2005-08-16 09:30:00,27.05,27.13,27.01,27.1,1757900.0,18.875,18.9308,18.8471,18.9099,1757900.0
2005-08-16 09:35:00,27.1,27.14,27.03,27.03,735500.0,18.9099,18.9378,18.8611,18.8611,735500.0
2005-08-16 09:40:00,27.03,27.07,27.03,27.04,468200.0,18.8611,18.889,18.8611,18.868,468200.0
2005-08-16 09:45:00,27.05,27.06,27.02,27.05,679400.0,18.875,18.882,18.8541,18.875,679400.0
2005-08-16 09:50:00,27.04,27.09,27.04,27.08,649200.0,18.868,18.9029,18.868,18.8959,649200.0
2005-08-16 09:55:00,27.08,27.11,27.08,27.09,396100.0,18.8959,18.9169,18.8959,18.9029,396100.0
2005-08-16 10:00:00,27.08,27.09,27.05,27.06,814100.0,18.8959,18.9029,18.875,18.882,814100.0
2005-08-16 10:05:00,27.06,27.08,27.05,27.07,386000.0,18.882,18.8959,18.875,18.889,386000.0
2005-08-16 10:10:00,27.07,27.07,27.02,27.03,657500.0,18.889,18.889,18.8541,18.8611,657500.0
2005-08-16 10:15:00,27.03,27.06,27.03,27.06,475900.0,18.8611,18.882,18.8611,18.882,475900.0
2005-08-16 10:20:00,27.05,27.08,27.04,27.04,404700.0,18.875,18.8959,18.868,18.868,404700.0
2005-08-16 10:25:00,27.04,27.07,27.04,27.06,341400.0,18.868,18.889,18.868,18.882,341400.0
2005-08-16 10:30:00,27.07,27.07,27.0,27.0,542700.0,18.889,18.889,18.8401,18.8401,542700.0
2005-08-16 10:35:00,27.0,27.06,27.0,27.02,742800.0,18.8401,18.882,18.8401,18.8541,742800.0
2005-08-16 10:40:00,27.01,27.02,26.99,27.01,361800.0,18.8471,18.8541,18.8331,18.8471,361800.0
2005-08-16 10:45:00,27.01,27.02,26.98,27.0,626900.0,18.8471,18.8541,18.8262,18.8401,626900.0
2005-08-16 10:50:00,27.0,27.02,26.97,27.0,734500.0,18.8401,18.8541,18.8192,18.8401,734500.0
2005-08-16 10:55:00,27.0,27.02,26.97,27.01,1453200.0,18.8401,18.8541,18.8192,18.8471,1453200.0
2005-08-16 11:00:00,27.0,27.01,26.93,26.94,811000.0,18.8401,18.8471,18.7913,18.7983,811000.0
2005-08-16 11:05:00,26.93,26.95,26.92,26.93,491700.0,18.7913,18.8052,18.7843,18.7913,491700.0
2005-08-16 11:10:00,26.93,26.96,26.93,26.96,362700.0,18.7913,18.8122,18.7913,18.8122,362700.0
2005-08-16 11:15:00,26.96,26.96,26.92,26.93,391900.0,18.8122,18.8122,18.7843,18.7913,391900.0
2005-08-16 11:20:00,26.93,26.99,26.92,26.99,610900.0,18.7913,18.8331,18.7843,18.8331,610900.0
2005-08-16 11:25:00,26.99,26.99,26.93,26.95,481500.0,18.8331,18.8331,18.7913,18.8052,481500.0
2005-08-16 11:30:00,26.94,26.97,26.93,26.96,282300.0,18.7983,18.8192,18.7913,18.8122,282300.0
2005-08-16 11:35:00,26.96,26.98,26.96,26.98,126100.0,18.8122,18.8262,18.8122,18.8262,126100.0
2005-08-16 11:40:00,26.98,27.01,26.98,26.98,419100.0,18.8262,18.8471,18.8262,18.8262,419100.0
2005-08-16 11:45:00,26.98,26.99,26.95,26.97,360800.0,18.8262,18.8331,18.8052,18.8192,360800.0
2005-08-16 11:50:00,26.97,26.97,26.94,26.94,243400.0,18.8192,18.8192,18.7983,18.7983,243400.0
2005-08-16 11:55:00,26.94,26.95,26.91,26.95,906300.0,18.7983,18.8052,18.7773,18.8052,906300.0
2005-08-16 12:00:00,26.95,26.95,26.91,26.91,602200.0,18.8052,18.8052,18.7773,18.7773,602200.0
2005-08-16 12:05:00,26.92,26.97,26.9,26.97,498400.0,18.7843,18.8192,18.7703,18.8192,498400.0
2005-08-16 12:10:00,26.96,26.98,26.96,26.97,206000.0,18.8122,18.8262,18.8122,18.8192,206000.0
2005-08-16 12:15:00,26.97,26.99,26.97,26.98,162600.0,18.8192,18.8331,18.8192,18.8262,162600.0
2005-08-16 12:20:00,26.99,27.0,26.94,26.95,336400.0,18.8331,18.8401,18.7983,18.8052,336400.0
2005-08-16 12:25:00,26.95,26.97,26.93,26.97,198000.0,18.8052,18.8192,18.7913,18.8192,198000.0
2005-08-16 12:30:00,26.97,27.01,26.96,27.0,483400.0,18.8192,18.8471,18.8122,18.8401,483400.0
2005-08-16 12:35:00,26.99,27.0,26.95,26.97,140100.0,18.8331,18.8401,18.8052,18.8192,140100.0
2005-08-16 12:40:00,26.98,26.98,26.95,26.95,224600.0,18.8262,18.8262,18.8052,18.8052,224600.0
2005-08-16 12:45:00,26.96,26.97,26.95,26.95,275400.0,18.8122,18.8192,18.8052,18.8052,275400.0
2005-08-16 12:50:00,26.96,26.96,26.95,26.96,74200.0,18.8122,18.8122,18.8052,18.8122,74200.0
2005-08-16 12:55:00,26.96,26.97,26.95,26.96,172600.0,18.8122,18.8192,18.8052,18.8122,172600.0
2005-08-16 13:00:00,26.97,27.05,26.93,26.94,417600.0,18.8192,18.875,18.7913,18.7983,417600.0
2005-08-16 13:05:00,26.94,26.96,26.93,26.95,224200.0,18.7983,18.8122,18.7913,18.8052,224200.0
2005-08-16 13:10:00,26.94,26.96,26.94,26.96,103700.0,18.7983,18.8122,18.7983,18.8122,103700.0
2005-08-16 13:15:00,26.95,26.96,26.95,26.95,91600.0,18.8052,18.8122,18.8052,18.8052,91600.0
2005-08-16 13:20:00,26.96,26.99,26.95,26.98,222100.0,18.8122,18.8331,18.8052,18.8262,222100.0
2005-08-16 13:25:00,26.98,26.98,26.93,26.95,367400.0,18.8262,18.8262,18.7913,18.8052,367400.0
2005-08-16 13:30:00,26.95,26.96,26.92,26.96,335200.0,18.8052,18.8122,18.7843,18.8122,335200.0
2005-08-16 13:35:00,26.95,26.97,26.94,26.94,228000.0,18.8052,18.8192,18.7983,18.7983,228000.0
2005-08-16 13:40:00,26.94,26.95,26.92,26.95,149200.0,18.7983,18.8052,18.7843,18.8052,149200.0
2005-08-16 13:45:00,26.94,26.95,26.92,26.93,545500.0,18.7983,18.8052,18.7843,18.7913,545500.0
2005-08-16 13:50:00,26.92,26.93,26.91,26.91,270700.0,18.7843,18.7913,18.7773,18.7773,270700.0
2005-08-16 13:55:00,26.92,26.93,26.9,26.91,818600.0,18.7843,18.7913,18.7703,18.7773,818600.0
2005-08-16 14:00:00,26.9,26.93,26.9,26.91,229300.0,18.7703,18.7913,18.7703,18.7773,229300.0
2005-08-16 14:05:00,26.9,26.92,26.89,26.9,444800.0,18.7703,18.7843,18.7634,18.7703,444800.0
2005-08-16 14:10:00,26.9,26.92,26.87,26.88,893300.0,18.7703,18.7843,18.7494,18.7564,893300.0
2005-08-16 14:15:00,26.88,26.91,26.88,26.89,557100.0,18.7564,18.7773,18.7564,18.7634,557100.0
2005-08-16 14:20:00,26.89,26.9,26.87,26.89,416900.0,18.7634,18.7703,18.7494,18.7634,416900.0
2005-08-16 14:25:00,26.9,26.9,26.88,26.89,305100.0,18.7703,18.7703,18.7564,18.7634,305100.0
2005-08-16 14:30:00,26.89,26.91,26.88,26.9,516300.0,18.7634,18.7773,18.7564,18.7703,516300.0
2005-08-16 14:35:00,26.9,26.9,26.89,26.9,104900.0,18.7703,18.7703,18.7634,18.7703,104900.0
2005-08-16 14:40:00,26.9,26.91,26.89,26.89,350600.0,18.7703,18.7773,18.7634,18.7634,350600.0
2005-08-16 14:45:00,26.89,26.9,26.89,26.89,279700.0,18.7634,18.7703,18.7634,18.7634,279700.0
2005-08-16 14:50:00,26.89,26.9,26.88,26.9,428500.0,18.7634,18.7703,18.7564,18.7703,428500.0
2005-08-16 14:55:00,26.9,26.91,26.89,26.91,242100.0,18.7703,18.7773,18.7634,18.7773,242100.0
2005-08-16 15:00:00,26.91,26.91,26.88,26.9,314900.0,18.7773,18.7773,18.7564,18.7703,314900.0
2005-08-16 15:05:00,26.89,26.92,26.87,26.88,428300.0,18.7634,18.7843,18.7494,18.7564,428300.0
2005-08-16 15:10:00,26.88,26.89,26.86,26.86,504000.0,18.7564,18.7634,18.7424,18.7424,504000.0
2005-08-16 15:15:00,26.86,26.87,26.83,26.83,1151000.0,18.7424,18.7494,18.7215,18.7215,1151000.0
2005-08-16 15:20:00,26.83,26.84,26.75,26.77,2019900.0,18.7215,18.7285,18.6657,18.6796,2019900.0
2005-08-16 15:25:00,26.78,26.8,26.77,26.79,978300.0,18.6866,18.7006,18.6796,18.6936,978300.0
2005-08-16 15:30:00,26.79,26.8,26.75,26.77,2056900.0,18.6936,18.7006,18.6657,18.6796,2056900.0
2005-08-16 15:35:00,26.77,26.78,26.72,26.74,1456000.0,18.6796,18.6866,18.6447,18.6587,1456000.0
2005-08-16 15:40:00,26.74,26.78,26.73,26.78,1039900.0,18.6587,18.6866,18.6517,18.6866,1039900.0
2005-08-16 15:45:00,26.78,26.79,26.75,26.75,1069300.0,18.6866,18.6936,18.6657,18.6657,1069300.0
2005-08-16 15:50:00,26.76,27.2,26.74,26.76,1088300.0,18.6726,18.9797,18.6587,18.6726,1088300.0
2005-08-16 15:55:00,26.75,26.77,26.7,26.72,2493100.0,18.6657,18.6796,18.6308,18.6447,2493100.0
2005-08-17 09:30:00,26.82,26.85,26.77,26.79,2084000.0,18.7145,18.7354,18.6796,18.6936,2084000.0
2005-08-17 09:35:00,26.79,26.82,26.74,26.75,713400.0,18.6936,18.7145,18.6587,18.6657,713400.0
2005-08-17 09:40:00,26.75,26.75,26.66,26.68,1087500.0,18.6657,18.6657,18.6029,18.6168,1087500.0
2005-08-17 09:45:00,26.68,26.78,26.68,26.76,1143100.0,18.6168,18.6866,18.6168,18.6726,1143100.0
2005-08-17 09:50:00,26.76,26.79,26.75,26.77,543100.0,18.6726,18.6936,18.6657,18.6796,543100.0
2005-08-17 09:55:00,26.76,26.79,26.75,26.76,1230400.0,18.6726,18.6936,18.6657,18.6726,1230400.0
2005-08-17 10:00:00,26.76,26.77,26.7,26.72,855900.0,18.6726,18.6796,18.6308,18.6447,855900.0
2005-08-17 10:05:00,26.73,26.78,26.72,26.77,920200.0,18.6517,18.6866,18.6447,18.6796,920200.0
2005-08-17 10:10:00,26.77,26.78,26.74,26.76,328800.0,18.6796,18.6866,18.6587,18.6726,328800.0
2005-08-17 10:15:00,26.76,26.83,26.75,26.81,699000.0,18.6726,18.7215,18.6657,18.7075,699000.0
2005-08-17 10:20:00,26.81,26.83,26.8,26.83,515700.0,18.7075,18.7215,18.7006,18.7215,515700.0
2005-08-17 10:25:00,26.83,26.9,26.79,26.89,902400.0,18.7215,18.7703,18.6936,18.7634,902400.0
2005-08-17 10:30:00,26.9,26.9,26.74,26.78,1772800.0,18.7703,18.7703,18.6587,18.6866,1772800.0
2005-08-17 10:35:00,26.78,26.81,26.75,26.76,527300.0,18.6866,18.7075,18.6657,18.6726,527300.0
2005-08-17 10:40:00,26.76,26.86,26.76,26.84,1112200.0,18.6726,18.7424,18.6726,18.7285,1112200.0
2005-08-17 10:45:00,26.83,26.85,26.82,26.83,514400.0,18.7215,18.7354,18.7145,18.7215,514400.0
2005-08-17 10:50:00,26.82,26.84,26.8,26.83,497400.0,18.7145,18.7285,18.7006,18.7215,497400.0
2005-08-17 10:55:00,26.84,26.84,26.74,26.74,1103100.0,18.7285,18.7285,18.6587,18.6587,1103100.0
2005-08-17 11:00:00,26.75,26.76,26.73,26.73,642500.0,18.6657,18.6726,18.6517,18.6517,642500.0
2005-08-17 11:05:00,26.74,26.74,26.7,26.7,916000.0,18.6587,18.6587,18.6308,18.6308,916000.0
2005-08-17 11:10:00,26.71,26.77,26.69,26.76,808700.0,18.6378,18.6796,18.6238,18.6726,808700.0
2005-08-17 11:15:00,26.76,26.78,26.75,26.75,521600.0,18.6726,18.6866,18.6657,18.6657,521600.0
2005-08-17 11:20:00,26.75,26.76,26.73,26.73,164800.0,18.6657,18.6726,18.6517,18.6517,164800.0
2005-08-17 11:25:00,26.73,26.76,26.72,26.75,304600.0,18.6517,18.6726,18.6447,18.6657,304600.0
2005-08-17 11:30:00,26.75,26.79,26.75,26.76,256500.0,18.6657,18.6936,18.6657,18.6726,256500.0
2005-08-17 11:35:00,26.77,26.78,26.76,26.76,160900.0,18.6796,18.6866,18.6726,18.6726,160900.0
2005-08-17 11:40:00,26.76,26.78,26.74,26.76,670000.0,18.6726,18.6866,18.6587,18.6726,670000.0
2005-08-17 11:45:00,26.75,26.79,26.75,26.79,327100.0,18.6657,18.6936,18.6657,18.6936,327100.0
2005-08-17 11:50:00,26.78,26.81,26.75,26.8,261500.0,18.6866,18.7075,18.6657,18.7006,261500.0
2005-08-17 11:55:00,26.8,26.84,26.79,26.84,423500.0,18.7006,18.7285,18.6936,18.7285,423500.0
2005-08-17 12:00:00,26.83,26.88,26.83,26.84,919600.0,18.7215,18.7564,18.7215,18.7285,919600.0
2005-08-17 12:05:00,26.84,26.88,26.83,26.86,978600.0,18.7285,18.7564,18.7215,18.7424,978600.0
2005-08-17 12:10:00,26.86,26.87,26.84,26.87,408100.0,18.7424,18.7494,18.7285,18.7494,408100.0
2005-08-17 12:15:00,26.87,26.95,26.86,26.92,775400.0,18.7494,18.8052,18.7424,18.7843,775400.0
2005-08-17 12:20:00,26.92,27.0,26.91,27.0,574000.0,18.7843,18.8401,18.7773,18.8401,574000.0
2005-08-17 12:25:00,27.0,27.0,26.94,26.95,673500.0,18.8401,18.8401,18.7983,18.8052,673500.0
2005-08-17 12:30:00,26.95,27.0,26.95,26.99,532900.0,18.8052,18.8401,18.8052,18.8331,532900.0
2005-08-17 12:35:00,26.99,27.0,26.96,26.97,256900.0,18.8331,18.8401,18.8122,18.8192,256900.0
2005-08-17 12:40:00,26.97,26.99,26.96,26.99,353300.0,18.8192,18.8331,18.8122,18.8331,353300.0
2005-08-17 12:45:00,26.98,26.99,26.97,26.97,243300.0,18.8262,18.8331,18.8192,18.8192,243300.0
2005-08-17 12:50:00,26.97,27.02,26.97,26.99,615200.0,18.8192,18.8541,18.8192,18.8331,615200.0
2005-08-17 12:55:00,26.99,27.01,26.97,27.0,448000.0,18.8331,18.8471,18.8192,18.8401,448000.0
2005-08-17 13:00:00,27.01,27.05,27.0,27.04,569000.0,18.8471,18.875,18.8401,18.868,569000.0
2005-08-17 13:05:00,27.05,27.05,27.03,27.03,218800.0,18.875,18.875,18.8611,18.8611,218800.0
2005-08-17 13:10:00,27.03,27.04,27.02,27.02,318400.0,18.8611,18.868,18.8541,18.8541,318400.0
2005-08-17 13:15:00,27.01,27.02,26.96,26.98,533400.0,18.8471,18.8541,18.8122,18.8262,533400.0
2005-08-17 13:20:00,26.98,26.99,26.97,26.98,413500.0,18.8262,18.8331,18.8192,18.8262,413500.0
2005-08-17 13:25:00,26.97,26.98,26.97,26.97,331300.0,18.8192,18.8262,18.8192,18.8192,331300.0
2005-08-17 13:30:00,26.97,26.97,26.95,26.96,405600.0,18.8192,18.8192,18.8052,18.8122,405600.0
2005-08-17 13:35:00,26.96,26.96,26.95,26.95,274400.0,18.8122,18.8122,18.8052,18.8052,274400.0
2005-08-17 13:40:00,26.95,26.96,26.91,26.93,565200.0,18.8052,18.8122,18.7773,18.7913,565200.0
2005-08-17 13:45:00,26.93,26.97,26.93,26.94,422600.0,18.7913,18.8192,18.7913,18.7983,422600.0
2005-08-17 13:50:00,26.93,26.96,26.93,26.95,191600.0,18.7913,18.8122,18.7913,18.8052,191600.0
2005-08-17 13:55:00,26.95,26.97,26.94,26.96,208600.0,18.8052,18.8192,18.7983,18.8122,208600.0
2005-08-17 14:00:00,26.95,26.97,26.95,26.96,160100.0,18.8052,18.8192,18.8052,18.8122,160100.0
2005-08-17 14:05:00,26.95,26.99,26.93,26.96,920900.0,18.8052,18.8331,18.7913,18.8122,920900.0
2005-08-17 14:10:00,26.96,26.98,26.96,26.97,156100.0,18.8122,18.8262,18.8122,18.8192,156100.0
2005-08-17 14:15:00,26.97,27.02,26.97,27.0,292000.0,18.8192,18.8541,18.8192,18.8401,292000.0
2005-08-17 14:20:00,27.01,27.02,26.99,27.02,364800.0,18.8471,18.8541,18.8331,18.8541,364800.0
2005-08-17 14:25:00,27.02,27.04,27.01,27.02,305800.0,18.8541,18.868,18.8471,18.8541,305800.0
2005-08-17 14:30:00,27.02,27.05,26.99,27.04,460400.0,18.8541,18.875,18.8331,18.868,460400.0
2005-08-17 14:35:00,27.03,27.06,27.03,27.05,629700.0,18.8611,18.882,18.8611,18.875,629700.0
2005-08-17 14:40:00,27.05,27.05,26.97,27.01,880200.0,18.875,18.875,18.8192,18.8471,880200.0
2005-08-17 14:45:00,27.01,27.04,27.01,27.02,235300.0,18.8471,18.868,18.8471,18.8541,235300.0
2005-08-17 14:50:00,27.02,27.06,27.02,27.06,384600.0,18.8541,18.882,18.8541,18.882,384600.0
2005-08-17 14:55:00,27.06,27.06,27.03,27.03,203700.0,18.882,18.882,18.8611,18.8611,203700.0
2005-08-17 15:00:00,27.03,27.08,27.01,27.08,415200.0,18.8611,18.8959,18.8471,18.8959,415200.0
2005-08-17 15:05:00,27.07,27.09,27.0,27.08,545300.0,18.889,18.9029,18.8401,18.8959,545300.0
2005-08-17 15:10:00,27.08,27.1,27.05,27.09,748100.0,18.8959,18.9099,18.875,18.9029,748100.0
2005-08-17 15:15:00,27.1,27.13,27.0,27.11,984100.0,18.9099,18.9308,18.8401,18.9169,984100.0
2005-08-17 15:20:00,27.1,27.15,27.1,27.12,699300.0,18.9099,18.9448,18.9099,18.9239,699300.0
2005-08-17 15:25:00,27.12,27.13,27.07,27.09,775100.0,18.9239,18.9308,18.889,18.9029,775100.0
2005-08-17 15:30:00,27.08,27.11,27.07,27.08,965000.0,18.8959,18.9169,18.889,18.8959,965000.0
2005-08-17 15:35:00,27.09,27.11,27.07,27.09,851600.0,18.9029,18.9169,18.889,18.9029,851600.0
2005-08-17 15:40:00,27.1,27.11,27.05,27.06,751700.0,18.9099,18.9169,18.875,18.882,751700.0
2005-08-17 15:45:00,27.07,27.1,27.06,27.09,573700.0,18.889,18.9099,18.882,18.9029,573700.0
2005-08-17 15:50:00,27.09,27.11,27.04,27.05,857000.0,18.9029,18.9169,18.868,18.875,857000.0
2005-08-17 15:55:00,27.06,27.06,26.96,26.96,2155800.0,18.882,18.882,18.8122,18.8122,2155800.0
2005-08-18 09:30:00,26.89,26.94,26.84,26.91,1674300.0,18.7634,18.7983,18.7285,18.7773,1674300.0
2005-08-18 09:35:00,26.91,26.93,26.88,26.9,334700.0,18.7773,18.7913,18.7564,18.7703,334700.0
2005-08-18 09:40:00,26.91,26.91,26.88,26.9,205100.0,18.7773,18.7773,18.7564,18.7703,205100.0
2005-08-18 09:45:00,26.9,26.94,26.84,26.93,634700.0,18.7703,18.7983,18.7285,18.7913,634700.0
2005-08-18 09:50:00,26.92,26.96,26.88,26.9,614500.0,18.7843,18.8122,18.7564,18.7703,614500.0
2005-08-18 09:55:00,26.89,26.94,26.88,26.89,642200.0,18.7634,18.7983,18.7564,18.7634,642200.0
2005-08-18 10:00:00,26.9,26.9,26.86,26.89,504100.0,18.7703,18.7703,18.7424,18.7634,504100.0
2005-08-18 10:05:00,26.89,26.96,26.88,26.93,661700.0,18.7634,18.8122,18.7564,18.7913,661700.0
2005-08-18 10:10:00,26.93,26.93,26.9,26.9,318500.0,18.7913,18.7913,18.7703,18.7703,318500.0
2005-08-18 10:15:00,26.9,26.94,26.87,26.94,582300.0,18.7703,18.7983,18.7494,18.7983,582300.0
2005-08-18 10:20:00,26.94,26.94,26.91,26.93,288800.0,18.7983,18.7983,18.7773,18.7913,288800.0
2005-08-18 10:25:00,26.93,26.94,26.91,26.93,413700.0,18.7913,18.7983,18.7773,18.7913,413700.0
2005-08-18 10:30:00,26.92,26.96,26.9,26.96,440200.0,18.7843,18.8122,18.7703,18.8122,440200.0
2005-08-18 10:35:00,26.95,26.96,26.88,26.9,454600.0,18.8052,18.8122,18.7564,18.7703,454600.0
2005-08-18 10:40:00,26.9,26.93,26.89,26.93,517400.0,18.7703,18.7913,18.7634,18.7913,517400.0
2005-08-18 10:45:00,26.93,26.95,26.9,26.91,476700.0,18.7913,18.8052,18.7703,18.7773,476700.0
2005-08-18 10:50:00,26.91,26.92,26.87,26.88,454000.0,18.7773,18.7843,18.7494,18.7564,454000.0
2005-08-18 10:55:00,26.88,26.9,26.86,26.89,278800.0,18.7564,18.7703,18.7424,18.7634,278800.0
2005-08-18 11:00:00,26.89,26.95,26.85,26.86,244400.0,18.7634,18.8052,18.7354,18.7424,244400.0
2005-08-18 11:05:00,26.86,26.9,26.86,26.87,237500.0,18.7424,18.7703,18.7424,18.7494,237500.0
2005-08-18 11:10:00,26.87,26.89,26.86,26.89,227200.0,18.7494,18.7634,18.7424,18.7634,227200.0
2005-08-18 11:15:00,26.89,26.92,26.86,26.91,499000.0,18.7634,18.7843,18.7424,18.7773,499000.0
2005-08-18 11:20:00,26.9,26.91,26.86,26.86,370400.0,18.7703,18.7773,18.7424,18.7424,370400.0
2005-08-18 11:25:00,26.87,26.87,26.85,26.86,265000.0,18.7494,18.7494,18.7354,18.7424,265000.0
2005-08-18 11:30:00,26.85,26.88,26.85,26.88,373900.0,18.7354,18.7564,18.7354,18.7564,373900.0
2005-08-18 11:35:00,26.87,26.88,26.84,26.85,336200.0,18.7494,18.7564,18.7285,18.7354,336200.0
2005-08-18 11:40:00,26.86,26.88,26.85,26.86,434500.0,18.7424,18.7564,18.7354,18.7424,434500.0
2005-08-18 11:45:00,26.86,26.89,26.85,26.89,183200.0,18.7424,18.7634,18.7354,18.7634,183200.0
2005-08-18 11:50:00,26.89,26.9,26.88,26.88,199600.0,18.7634,18.7703,18.7564,18.7564,199600.0
2005-08-18 11:55:00,26.89,26.89,26.87,26.88,165700.0,18.7634,18.7634,18.7494,18.7564,165700.0
2005-08-18 12:00:00,26.89,26.91,26.87,26.89,496300.0,18.7634,18.7773,18.7494,18.7634,496300.0
2005-08-18 12:05:00,26.88,26.9,26.88,26.89,197100.0,18.7564,18.7703,18.7564,18.7634,197100.0
2005-08-18 12:10:00,26.9,26.91,26.89,26.9,325100.0,18.7703,18.7773,18.7634,18.7703,325100.0
2005-08-18 12:15:00,26.9,26.92,26.89,26.92,292300.0,18.7703,18.7843,18.7634,18.7843,292300.0
2005-08-18 12:20:00,26.92,26.93,26.9,26.92,377500.0,18.7843,18.7913,18.7703,18.7843,377500.0
2005-08-18 12:25:00,26.92,26.95,26.92,26.94,702100.0,18.7843,18.8052,18.7843,18.7983,702100.0
2005-08-18 12:30:00,26.94,26.96,26.94,26.95,509900.0,18.7983,18.8122,18.7983,18.8052,509900.0
2005-08-18 12:35:00,26.96,26.96,26.94,26.95,135200.0,18.8122,18.8122,18.7983,18.8052,135200.0
2005-08-18 12:40:00,26.94,26.95,26.9,26.9,276300.0,18.7983,18.8052,18.7703,18.7703,276300.0
2005-08-18 12:45:00,26.9,26.91,26.89,26.9,136300.0,18.7703,18.7773,18.7634,18.7703,136300.0
2005-08-18 12:50:00,26.9,26.91,26.9,26.91,121400.0,18.7703,18.7773,18.7703,18.7773,121400.0
2005-08-18 12:55:00,26.91,26.92,26.9,26.92,118000.0,18.7773,18.7843,18.7703,18.7843,118000.0
2005-08-18 13:00:00,26.92,26.94,26.92,26.94,137400.0,18.7843,18.7983,18.7843,18.7983,137400.0
2005-08-18 13:05:00,26.93,26.95,26.93,26.94,156300.0,18.7913,18.8052,18.7913,18.7983,156300.0
2005-08-18 13:10:00,26.93,26.93,26.9,26.92,158200.0,18.7913,18.7913,18.7703,18.7843,158200.0
2005-08-18 13:15:00,26.92,26.94,26.92,26.94,111400.0,18.7843,18.7983,18.7843,18.7983,111400.0
2005-08-18 13:20:00,26.94,26.98,26.92,26.97,476500.0,18.7983,18.8262,18.7843,18.8192,476500.0
2005-08-18 13:25:00,26.97,27.02,26.96,27.02,468700.0,18.8192,18.8541,18.8122,18.8541,468700.0
2005-08-18 13:30:00,27.02,27.06,27.01,27.06,624000.0,18.8541,18.882,18.8471,18.882,624000.0
2005-08-18 13:35:00,27.06,27.08,27.02,27.03,492000.0,18.882,18.8959,18.8541,18.8611,492000.0
2005-08-18 13:40:00,27.03,27.04,27.01,27.02,409500.0,18.8611,18.868,18.8471,18.8541,409500.0
2005-08-18 13:45:00,27.02,27.03,27.0,27.01,261100.0,18.8541,18.8611,18.8401,18.8471,261100.0
2005-08-18 13:50:00,27.01,27.03,26.99,27.03,290400.0,18.8471,18.8611,18.8331,18.8611,290400.0
2005-08-18 13:55:00,27.02,27.03,27.01,27.01,173300.0,18.8541,18.8611,18.8471,18.8471,173300.0
2005-08-18 14:00:00,27.01,27.01,26.97,26.98,810400.0,18.8471,18.8471,18.8192,18.8262,810400.0
2005-08-18 14:05:00,26.97,26.99,26.96,26.98,323600.0,18.8192,18.8331,18.8122,18.8262,323600.0
2005-08-18 14:10:00,26.98,26.99,26.96,26.96,356300.0,18.8262,18.8331,18.8122,18.8122,356300.0
2005-08-18 14:15:00,26.96,26.97,26.91,26.93,298000.0,18.8122,18.8192,18.7773,18.7913,298000.0
2005-08-18 14:20:00,26.93,26.94,26.86,26.88,1261500.0,18.7913,18.7983,18.7424,18.7564,1261500.0
2005-08-18 14:25:00,26.89,26.91,26.86,26.88,1547600.0,18.7634,18.7773,18.7424,18.7564,1547600.0
2005-08-18 14:30:00,26.88,26.9,26.85,26.9,536500.0,18.7564,18.7703,18.7354,18.7703,536500.0
2005-08-18 14:35:00,26.9,26.93,26.9,26.92,483300.0,18.7703,18.7913,18.7703,18.7843,483300.0
2005-08-18 14:40:00,26.92,26.93,26.9,26.91,131200.0,18.7843,18.7913,18.7703,18.7773,131200.0
2005-08-18 14:45:00,26.91,26.92,26.88,26.9,162800.0,18.7773,18.7843,18.7564,18.7703,162800.0
2005-08-18 14:50:00,26.89,26.93,26.89,26.92,317300.0,18.7634,18.7913,18.7634,18.7843,317300.0
2005-08-18 14:55:00,26.92,26.92,26.91,26.92,129300.0,18.7843,18.7843,18.7773,18.7843,129300.0
2005-08-18 15:00:00,26.91,26.92,26.88,26.88,488400.0,18.7773,18.7843,18.7564,18.7564,488400.0
2005-08-18 15:05:00,26.88,26.88,26.85,26.86,292700.0,18.7564,18.7564,18.7354,18.7424,292700.0
2005-08-18 15:10:00,26.86,26.9,26.86,26.87,452500.0,18.7424,18.7703,18.7424,18.7494,452500.0
2005-08-18 15:15:00,26.87,26.88,26.84,26.85,518100.0,18.7494,18.7564,18.7285,18.7354,518100.0
2005-08-18 15:20:00,26.85,26.86,26.8,26.84,1827800.0,18.7354,18.7424,18.7006,18.7285,1827800.0
2005-08-18 15:25:00,26.83,26.85,26.83,26.83,425300.0,18.7215,18.7354,18.7215,18.7215,425300.0
2005-08-18 15:30:00,26.83,26.84,26.82,26.82,325400.0,18.7215,18.7285,18.7145,18.7145,325400.0
2005-08-18 15:35:00,26.82,26.83,26.81,26.81,219900.0,18.7145,18.7215,18.7075,18.7075,219900.0
2005-08-18 15:40:00,26.82,26.84,26.81,26.83,725100.0,18.7145,18.7285,18.7075,18.7215,725100.0
2005-08-18 15:45:00,26.83,26.88,26.82,26.84,2085800.0,18.7215,18.7564,18.7145,18.7285,2085800.0
2005-08-18 15:50:00,26.85,26.9,26.83,26.88,1622900.0,18.7354,18.7703,18.7215,18.7564,1622900.0
2005-08-18 15:55:00,26.88,26.89,26.82,26.82,1179700.0,18.7564,18.7634,18.7145,18.7145,1179700.0
2005-08-19 09:30:00,26.86,26.89,26.8,26.81,7075600.0,18.7424,18.7634,18.7006,18.7075,7075600.0
2005-08-19 09:35:00,26.81,26.84,26.77,26.8,627200.0,18.7075,18.7285,18.6796,18.7006,627200.0
2005-08-19 09:40:00,26.8,26.8,26.73,26.76,901900.0,18.7006,18.7006,18.6517,18.6726,901900.0
2005-08-19 09:45:00,26.76,26.76,26.7,26.74,915800.0,18.6726,18.6726,18.6308,18.6587,915800.0
2005-08-19 09:50:00,26.75,26.79,26.74,26.79,618200.0,18.6657,18.6936,18.6587,18.6936,618200.0
2005-08-19 09:55:00,26.79,26.81,26.77,26.8,322200.0,18.6936,18.7075,18.6796,18.7006,322200.0
2005-08-19 10:00:00,26.8,26.85,26.78,26.84,687200.0,18.7006,18.7354,18.6866,18.7285,687200.0
2005-08-19 10:05:00,26.85,26.85,26.82,26.83,466700.0,18.7354,18.7354,18.7145,18.7215,466700.0
2005-08-19 10:10:00,26.84,26.85,26.79,26.81,457000.0,18.7285,18.7354,18.6936,18.7075,457000.0
2005-08-19 10:15:00,26.81,26.82,26.78,26.78,339500.0,18.7075,18.7145,18.6866,18.6866,339500.0
2005-08-19 10:20:00,26.79,26.82,26.77,26.8,408700.0,18.6936,18.7145,18.6796,18.7006,408700.0
2005-08-19 10:25:00,26.8,26.84,26.79,26.83,372400.0,18.7006,18.7285,18.6936,18.7215,372400.0
2005-08-19 10:30:00,26.83,26.84,26.8,26.8,290400.0,18.7215,18.7285,18.7006,18.7006,290400.0
2005-08-19 10:35:00,26.81,26.83,26.8,26.82,162300.0,18.7075,18.7215,18.7006,18.7145,162300.0
2005-08-19 10:40:00,26.82,26.83,26.8,26.8,253400.0,18.7145,18.7215,18.7006,18.7006,253400.0
2005-08-19 10:45:00,26.81,26.81,26.79,26.8,316500.0,18.7075,18.7075,18.6936,18.7006,316500.0
2005-08-19 10:50:00,26.8,26.8,26.73,26.74,519700.0,18.7006,18.7006,18.6517,18.6587,519700.0
2005-08-19 10:55:00,26.74,26.78,26.74,26.78,249100.0,18.6587,18.6866,18.6587,18.6866,249100.0
2005-08-19 11:00:00,26.78,26.79,26.76,26.76,300700.0,18.6866,18.6936,18.6726,18.6726,300700.0
2005-08-19 11:05:00,26.77,26.78,26.76,26.77,359300.0,18.6796,18.6866,18.6726,18.6796,359300.0
2005-08-19 11:10:00,26.77,26.82,26.76,26.81,366600.0,18.6796,18.7145,18.6726,18.7075,366600.0
2005-08-19 11:15:00,26.82,26.85,26.8,26.85,752500.0,18.7145,18.7354,18.7006,18.7354,752500.0
2005-08-19 11:20:00,26.85,26.86,26.84,26.84,243100.0,18.7354,18.7424,18.7285,18.7285,243100.0
2005-08-19 11:25:00,26.85,26.86,26.75,26.84,448100.0,18.7354,18.7424,18.6657,18.7285,448100.0
2005-08-19 11:30:00,26.84,26.84,26.8,26.83,181600.0,18.7285,18.7285,18.7006,18.7215,181600.0
2005-08-19 11:35:00,26.83,26.86,26.82,26.85,426700.0,18.7215,18.7424,18.7145,18.7354,426700.0
2005-08-19 11:40:00,26.82,26.91,26.82,26.91,530400.0,18.7145,18.7773,18.7145,18.7773,530400.0
2005-08-19 11:45:00,26.9,26.91,26.88,26.9,418800.0,18.7703,18.7773,18.7564,18.7703,418800.0
2005-08-19 11:50:00,26.9,26.91,26.88,26.88,187100.0,18.7703,18.7773,18.7564,18.7564,187100.0
2005-08-19 11:55:00,26.88,26.89,26.86,26.86,336200.0,18.7564,18.7634,18.7424,18.7424,336200.0
2005-08-19 12:00:00,26.87,26.88,26.84,26.85,289200.0,18.7494,18.7564,18.7285,18.7354,289200.0
2005-08-19 12:05:00,26.85,26.91,26.84,26.87,239600.0,18.7354,18.7773,18.7285,18.7494,239600.0
2005-08-19 12:10:00,26.87,26.9,26.86,26.88,199800.0,18.7494,18.7703,18.7424,18.7564,199800.0
2005-08-19 12:15:00,26.88,26.89,26.86,26.87,257100.0,18.7564,18.7634,18.7424,18.7494,257100.0
2005-08-19 12:20:00,26.86,26.9,26.85,26.86,309600.0,18.7424,18.7703,18.7354,18.7424,309600.0
2005-08-19 12:25:00,26.85,26.86,26.81,26.81,369500.0,18.7354,18.7424,18.7075,18.7075,369500.0
2005-08-19 12:30:00,26.81,26.83,26.8,26.81,1686000.0,18.7075,18.7215,18.7006,18.7075,1686000.0
2005-08-19 12:35:00,26.82,26.83,26.8,26.8,769900.0,18.7145,18.7215,18.7006,18.7006,769900.0
2005-08-19 12:40:00,26.8,26.81,26.79,26.81,149400.0,18.7006,18.7075,18.6936,18.7075,149400.0
2005-08-19 12:45:00,26.8,26.82,26.79,26.81,172900.0,18.7006,18.7145,18.6936,18.7075,172900.0
2005-08-19 12:50:00,26.81,26.82,26.81,26.82,133400.0,18.7075,18.7145,18.7075,18.7145,133400.0
2005-08-19 12:55:00,26.81,26.82,26.81,26.81,91600.0,18.7075,18.7145,18.7075,18.7075,91600.0
2005-08-19 13:00:00,26.81,26.83,26.8,26.82,298400.0,18.7075,18.7215,18.7006,18.7145,298400.0
2005-08-19 13:05:00,26.81,26.82,26.81,26.81,100200.0,18.7075,18.7145,18.7075,18.7075,100200.0
2005-08-19 13:10:00,26.81,26.84,26.81,26.83,279700.0,18.7075,18.7285,18.7075,18.7215,279700.0
2005-08-19 13:15:00,26.82,26.83,26.77,26.77,587600.0,18.7145,18.7215,18.6796,18.6796,587600.0
2005-08-19 13:20:00,26.77,26.81,26.77,26.77,312100.0,18.6796,18.7075,18.6796,18.6796,312100.0
2005-08-19 13:25:00,26.77,26.79,26.77,26.78,144100.0,18.6796,18.6936,18.6796,18.6866,144100.0
2005-08-19 13:30:00,26.78,26.79,26.77,26.78,132700.0,18.6866,18.6936,18.6796,18.6866,132700.0
2005-08-19 13:35:00,26.78,26.8,26.78,26.79,163700.0,18.6866,18.7006,18.6866,18.6936,163700.0
2005-08-19 13:40:00,26.8,26.8,26.75,26.75,253700.0,18.7006,18.7006,18.6657,18.6657,253700.0
2005-08-19 13:45:00,26.75,26.78,26.75,26.77,197400.0,18.6657,18.6866,18.6657,18.6796,197400.0
2005-08-19 13:50:00,26.78,26.78,26.77,26.78,69600.0,18.6866,18.6866,18.6796,18.6866,69600.0
2005-08-19 13:55:00,26.78,26.8,26.77,26.8,174400.0,18.6866,18.7006,18.6796,18.7006,174400.0
2005-08-19 14:00:00,26.79,26.8,26.78,26.79,60400.0,18.6936,18.7006,18.6866,18.6936,60400.0
2005-08-19 14:05:00,26.79,26.79,26.78,26.78,77900.0,18.6936,18.6936,18.6866,18.6866,77900.0
2005-08-19 14:10:00,26.79,26.79,26.77,26.78,146600.0,18.6936,18.6936,18.6796,18.6866,146600.0
2005-08-19 14:15:00,26.78,26.79,26.77,26.79,55500.0,18.6866,18.6936,18.6796,18.6936,55500.0
2005-08-19 14:20:00,26.78,26.79,26.77,26.78,176400.0,18.6866,18.6936,18.6796,18.6866,176400.0
2005-08-19 14:25:00,26.78,26.78,26.77,26.77,264300.0,18.6866,18.6866,18.6796,18.6796,264300.0
2005-08-19 14:30:00,26.77,26.78,26.76,26.78,270200.0,18.6796,18.6866,18.6726,18.6866,270200.0
2005-08-19 14:35:00,26.77,26.79,26.77,26.78,290800.0,18.6796,18.6936,18.6796,18.6866,290800.0
2005-08-19 14:40:00,26.78,26.8,26.78,26.78,670600.0,18.6866,18.7006,18.6866,18.6866,670600.0
2005-08-19 14:45:00,26.78,26.79,26.74,26.74,441700.0,18.6866,18.6936,18.6587,18.6587,441700.0
2005-08-19 14:50:00,26.74,26.79,26.73,26.78,486800.0,18.6587,18.6936,18.6517,18.6866,486800.0
2005-08-19 14:55:00,26.79,26.8,26.77,26.78,327500.0,18.6936,18.7006,18.6796,18.6866,327500.0
2005-08-19 15:00:00,26.77,26.8,26.77,26.79,475200.0,18.6796,18.7006,18.6796,18.6936,475200.0
2005-08-19 15:05:00,26.78,26.82,26.78,26.81,372200.0,18.6866,18.7145,18.6866,18.7075,372200.0
2005-08-19 15:10:00,26.82,26.84,26.81,26.83,374200.0,18.7145,18.7285,18.7075,18.7215,374200.0
2005-08-19 15:15:00,26.83,26.84,26.82,26.83,225300.0,18.7215,18.7285,18.7145,18.7215,225300.0
2005-08-19 15:20:00,26.82,26.83,26.8,26.81,251500.0,18.7145,18.7215,18.7006,18.7075,251500.0
2005-08-19 15:25:00,26.8,26.84,26.8,26.84,353500.0,18.7006,18.7285,18.7006,18.7285,353500.0
2005-08-19 15:30:00,26.84,26.87,26.83,26.84,451400.0,18.7285,18.7494,18.7215,18.7285,451400.0
2005-08-19 15:35:00,26.83,26.84,26.81,26.81,179300.0,18.7215,18.7285,18.7075,18.7075,179300.0
2005-08-19 15:40:00,26.82,26.84,26.81,26.82,302200.0,18.7145,18.7285,18.7075,18.7145,302200.0
2005-08-19 15:45:00,26.82,26.84,26.8,26.8,683600.0,18.7145,18.7285,18.7006,18.7006,683600.0
2005-08-19 15:50:00,26.8,26.81,26.78,26.78,408100.0,18.7006,18.7075,18.6866,18.6866,408100.0
2005-08-19 15:55:00,26.78,26.79,26.72,26.72,1032100.0,18.6866,18.6936,18.6447,18.6447,1032100.0
2005-08-22 09:30:00,26.79,26.97,26.77,26.93,2036900.0,18.6936,18.8192,18.6796,18.7913,2036900.0
2005-08-22 09:35:00,26.93,27.0,26.92,26.99,647800.0,18.7913,18.8401,18.7843,18.8331,647800.0
2005-08-22 09:40:00,27.0,27.0,26.96,26.99,834400.0,18.8401,18.8401,18.8122,18.8331,834400.0
2005-08-22 09:45:00,26.99,27.02,26.96,26.96,977800.0,18.8331,18.8541,18.8122,18.8122,977800.0
2005-08-22 09:50:00,26.96,27.01,26.94,26.96,885700.0,18.8122,18.8471,18.7983,18.8122,885700.0
2005-08-22 09:55:00,26.95,27.0,26.93,26.99,403400.0,18.8052,18.8401,18.7913,18.8331,403400.0
2005-08-22 10:00:00,27.0,27.04,26.99,27.04,596300.0,18.8401,18.868,18.8331,18.868,596300.0
2005-08-22 10:05:00,27.05,27.11,27.04,27.11,1125200.0,18.875,18.9169,18.868,18.9169,1125200.0
2005-08-22 10:10:00,27.12,27.14,27.11,27.14,778300.0,18.9239,18.9378,18.9169,18.9378,778300.0
2005-08-22 10:15:00,27.14,27.14,27.12,27.13,565000.0,18.9378,18.9378,18.9239,18.9308,565000.0
2005-08-22 10:20:00,27.14,27.14,27.09,27.13,638500.0,18.9378,18.9378,18.9029,18.9308,638500.0
2005-08-22 10:25:00,27.13,27.14,27.07,27.12,571800.0,18.9308,18.9378,18.889,18.9239,571800.0
2005-08-22 10:30:00,27.12,27.13,27.1,27.11,390900.0,18.9239,18.9308,18.9099,18.9169,390900.0
2005-08-22 10:35:00,27.11,27.15,27.1,27.14,563200.0,18.9169,18.9448,18.9099,18.9378,563200.0
2005-08-22 10:40:00,27.14,27.15,27.12,27.12,465300.0,18.9378,18.9448,18.9239,18.9239,465300.0
2005-08-22 10:45:00,27.12,27.14,27.12,27.14,243800.0,18.9239,18.9378,18.9239,18.9378,243800.0
2005-08-22 10:50:00,27.14,27.17,27.13,27.14,970900.0,18.9378,18.9587,18.9308,18.9378,970900.0
2005-08-22 10:55:00,27.14,27.17,27.11,27.11,314200.0,18.9378,18.9587,18.9169,18.9169,314200.0
2005-08-22 11:00:00,27.12,27.13,27.05,27.05,640700.0,18.9239,18.9308,18.875,18.875,640700.0
2005-08-22 11:05:00,27.05,27.08,27.05,27.06,365700.0,18.875,18.8959,18.875,18.882,365700.0
2005-08-22 11:10:00,27.06,27.07,27.05,27.06,322700.0,18.882,18.889,18.875,18.882,322700.0
2005-08-22 11:15:00,27.05,27.06,27.0,27.02,950200.0,18.875,18.882,18.8401,18.8541,950200.0
2005-08-22 11:20:00,27.02,27.05,27.01,27.05,554800.0,18.8541,18.875,18.8471,18.875,554800.0
2005-08-22 11:25:00,27.05,27.07,26.99,27.01,997000.0,18.875,18.889,18.8331,18.8471,997000.0
2005-08-22 11:30:00,27.0,27.05,26.94,26.94,715600.0,18.8401,18.875,18.7983,18.7983,715600.0
2005-08-22 11:35:00,26.95,27.0,26.94,26.98,543200.0,18.8052,18.8401,18.7983,18.8262,543200.0
2005-08-22 11:40:00,26.98,26.99,26.96,26.98,281800.0,18.8262,18.8331,18.8122,18.8262,281800.0
2005-08-22 11:45:00,26.98,27.01,26.98,26.99,497400.0,18.8262,18.8471,18.8262,18.8331,497400.0
2005-08-22 11:50:00,26.98,26.99,26.92,26.94,418000.0,18.8262,18.8331,18.7843,18.7983,418000.0
2005-08-22 11:55:00,26.94,26.98,26.92,26.97,293500.0,18.7983,18.8262,18.7843,18.8192,293500.0
2005-08-22 12:00:00,26.97,26.98,26.92,26.93,403800.0,18.8192,18.8262,18.7843,18.7913,403800.0
2005-08-22 12:05:00,26.93,26.96,26.91,26.94,389200.0,18.7913,18.8122,18.7773,18.7983,389200.0
2005-08-22 12:10:00,26.95,26.95,26.92,26.93,156100.0,18.8052,18.8052,18.7843,18.7913,156100.0
2005-08-22 12:15:00,26.92,26.93,26.91,26.92,271400.0,18.7843,18.7913,18.7773,18.7843,271400.0
2005-08-22 12:20:00,26.92,26.93,26.9,26.91,239900.0,18.7843,18.7913,18.7703,18.7773,239900.0
2005-08-22 12:25:00,26.91,26.93,26.9,26.91,1018500.0,18.7773,18.7913,18.7703,18.7773,1018500.0
2005-08-22 12:30:00,26.91,26.91,26.85,26.88,791900.0,18.7773,18.7773,18.7354,18.7564,791900.0
2005-08-22 12:35:00,26.89,26.9,26.8,26.85,1524700.0,18.7634,18.7703,18.7006,18.7354,1524700.0
2005-08-22 12:40:00,26.85,26.88,26.82,26.87,961700.0,18.7354,18.7564,18.7145,18.7494,961700.0
2005-08-22 12:45:00,26.86,26.9,26.85,26.87,342100.0,18.7424,18.7703,18.7354,18.7494,342100.0
2005-08-22 12:50:00,26.87,26.89,26.86,26.88,243700.0,18.7494,18.7634,18.7424,18.7564,243700.0
2005-08-22 12:55:00,26.87,26.88,26.86,26.87,134000.0,18.7494,18.7564,18.7424,18.7494,134000.0
2005-08-22 13:00:00,26.86,26.88,26.86,26.87,155900.0,18.7424,18.7564,18.7424,18.7494,155900.0
2005-08-22 13:05:00,26.87,26.87,26.83,26.83,214700.0,18.7494,18.7494,18.7215,18.7215,214700.0
2005-08-22 13:10:00,26.83,26.84,26.79,26.8,436100.0,18.7215,18.7285,18.6936,18.7006,436100.0
2005-08-22 13:15:00,26.81,26.82,26.79,26.8,352800.0,18.7075,18.7145,18.6936,18.7006,352800.0
2005-08-22 13:20:00,26.81,26.85,26.8,26.84,272800.0,18.7075,18.7354,18.7006,18.7285,272800.0
2005-08-22 13:25:00,26.85,26.87,26.82,26.85,403400.0,18.7354,18.7494,18.7145,18.7354,403400.0
2005-08-22 13:30:00,26.85,26.86,26.85,26.86,272200.0,18.7354,18.7424,18.7354,18.7424,272200.0
2005-08-22 13:35:00,26.85,26.9,26.84,26.88,454600.0,18.7354,18.7703,18.7285,18.7564,454600.0
2005-08-22 13:40:00,26.88,26.91,26.87,26.91,303000.0,18.7564,18.7773,18.7494,18.7773,303000.0
2005-08-22 13:45:00,26.91,26.93,26.9,26.9,262900.0,18.7773,18.7913,18.7703,18.7703,262900.0
2005-08-22 13:50:00,26.9,26.92,26.82,26.91,177200.0,18.7703,18.7843,18.7145,18.7773,177200.0
2005-08-22 13:55:00,26.91,26.93,26.9,26.93,273300.0,18.7773,18.7913,18.7703,18.7913,273300.0
2005-08-22 14:00:00,26.93,26.94,26.85,26.86,514800.0,18.7913,18.7983,18.7354,18.7424,514800.0
2005-08-22 14:05:00,26.86,26.87,26.83,26.87,480800.0,18.7424,18.7494,18.7215,18.7494,480800.0
2005-08-22 14:10:00,26.86,26.87,26.8,26.83,363800.0,18.7424,18.7494,18.7006,18.7215,363800.0
2005-08-22 14:15:00,26.83,26.85,26.82,26.84,259400.0,18.7215,18.7354,18.7145,18.7285,259400.0
2005-08-22 14:20:00,26.84,26.92,26.84,26.88,786300.0,18.7285,18.7843,18.7285,18.7564,786300.0
2005-08-22 14:25:00,26.88,26.89,26.86,26.87,210800.0,18.7564,18.7634,18.7424,18.7494,210800.0
2005-08-22 14:30:00,26.87,26.87,26.82,26.83,228400.0,18.7494,18.7494,18.7145,18.7215,228400.0
2005-08-22 14:35:00,26.83,26.89,26.82,26.85,580400.0,18.7215,18.7634,18.7145,18.7354,580400.0
2005-08-22 14:40:00,26.85,26.87,26.83,26.85,196900.0,18.7354,18.7494,18.7215,18.7354,196900.0
2005-08-22 14:45:00,26.84,26.88,26.83,26.87,304700.0,18.7285,18.7564,18.7215,18.7494,304700.0
2005-08-22 14:50:00,26.87,26.89,26.85,26.88,373400.0,18.7494,18.7634,18.7354,18.7564,373400.0
2005-08-22 14:55:00,26.88,26.89,26.85,26.88,440900.0,18.7564,18.7634,18.7354,18.7564,440900.0
2005-08-22 15:00:00,26.88,26.88,26.85,26.86,287900.0,18.7564,18.7564,18.7354,18.7424,287900.0
2005-08-22 15:05:00,26.86,26.87,26.83,26.86,431600.0,18.7424,18.7494,18.7215,18.7424,431600.0
2005-08-22 15:10:00,26.86,26.86,26.84,26.85,238100.0,18.7424,18.7424,18.7285,18.7354,238100.0
2005-08-22 15:15:00,26.85,26.86,26.83,26.83,192900.0,18.7354,18.7424,18.7215,18.7215,192900.0
2005-08-22 15:20:00,26.84,26.86,26.79,26.8,510500.0,18.7285,18.7424,18.6936,18.7006,510500.0
2005-08-22 15:25:00,26.8,26.84,26.79,26.8,556800.0,18.7006,18.7285,18.6936,18.7006,556800.0
2005-08-22 15:30:00,26.81,26.87,26.81,26.85,438100.0,18.7075,18.7494,18.7075,18.7354,438100.0
2005-08-22 15:35:00,26.85,26.88,26.84,26.87,559800.0,18.7354,18.7564,18.7285,18.7494,559800.0
2005-08-22 15:40:00,26.88,26.92,26.87,26.91,522400.0,18.7564,18.7843,18.7494,18.7773,522400.0
2005-08-22 15:45:00,26.92,26.92,26.89,26.91,609900.0,18.7843,18.7843,18.7634,18.7773,609900.0
2005-08-22 15:50:00,26.92,26.92,26.91,26.92,383000.0,18.7843,18.7843,18.7773,18.7843,383000.0
2005-08-22 15:55:00,26.91,26.92,26.88,26.89,981100.0,18.7773,18.7843,18.7564,18.7634,981100.0
2005-08-23 09:30:00,26.84,26.92,26.82,26.91,1625700.0,18.7285,18.7843,18.7145,18.7773,1625700.0
2005-08-23 09:35:00,26.91,26.92,26.84,26.86,1393900.0,18.7773,18.7843,18.7285,18.7424,1393900.0
2005-08-23 09:40:00,26.85,26.86,26.82,26.83,559400.0,18.7354,18.7424,18.7145,18.7215,559400.0
2005-08-23 09:45:00,26.83,26.84,26.8,26.83,561000.0,18.7215,18.7285,18.7006,18.7215,561000.0
2005-08-23 09:50:00,26.83,26.85,26.8,26.85,1161100.0,18.7215,18.7354,18.7006,18.7354,1161100.0
2005-08-23 09:55:00,26.85,26.87,26.81,26.84,673500.0,18.7354,18.7494,18.7075,18.7285,673500.0
2005-08-23 10:00:00,26.84,26.86,26.81,26.86,553000.0,18.7285,18.7424,18.7075,18.7424,553000.0
2005-08-23 10:05:00,26.86,26.89,26.83,26.83,631800.0,18.7424,18.7634,18.7215,18.7215,631800.0
2005-08-23 10:10:00,26.82,26.87,26.82,26.87,667100.0,18.7145,18.7494,18.7145,18.7494,667100.0
2005-08-23 10:15:00,26.86,26.88,26.85,26.85,224800.0,18.7424,18.7564,18.7354,18.7354,224800.0
2005-08-23 10:20:00,26.86,26.89,26.84,26.88,412500.0,18.7424,18.7634,18.7285,18.7564,412500.0
2005-08-23 10:25:00,26.88,26.9,26.85,26.89,782200.0,18.7564,18.7703,18.7354,18.7634,782200.0
2005-08-23 10:30:00,26.89,26.92,26.88,26.9,754700.0,18.7634,18.7843,18.7564,18.7703,754700.0
2005-08-23 10:35:00,26.9,26.9,26.84,26.85,469800.0,18.7703,18.7703,18.7285,18.7354,469800.0
2005-08-23 10:40:00,26.86,26.87,26.82,26.84,599200.0,18.7424,18.7494,18.7145,18.7285,599200.0
2005-08-23 10:45:00,26.85,26.87,26.84,26.86,721900.0,18.7354,18.7494,18.7285,18.7424,721900.0
2005-08-23 10:50:00,26.86,26.87,26.84,26.85,269100.0,18.7424,18.7494,18.7285,18.7354,269100.0
2005-08-23 10:55:00,26.85,26.86,26.82,26.82,287600.0,18.7354,18.7424,18.7145,18.7145,287600.0
2005-08-23 11:00:00,26.82,26.84,26.81,26.82,312300.0,18.7145,18.7285,18.7075,18.7145,312300.0
2005-08-23 11:05:00,26.83,26.84,26.8,26.83,612800.0,18.7215,18.7285,18.7006,18.7215,612800.0
2005-08-23 11:10:00,26.82,26.84,26.8,26.82,658200.0,18.7145,18.7285,18.7006,18.7145,658200.0
2005-08-23 11:15:00,26.82,26.84,26.81,26.83,199800.0,18.7145,18.7285,18.7075,18.7215,199800.0
2005-08-23 11:20:00,26.82,26.84,26.81,26.83,289700.0,18.7145,18.7285,18.7075,18.7215,289700.0
2005-08-23 11:25:00,26.83,26.83,26.81,26.83,138500.0,18.7215,18.7215,18.7075,18.7215,138500.0
2005-08-23 11:30:00,26.82,26.83,26.8,26.81,240200.0,18.7145,18.7215,18.7006,18.7075,240200.0
2005-08-23 11:35:00,26.8,26.81,26.78,26.8,427600.0,18.7006,18.7075,18.6866,18.7006,427600.0
2005-08-23 11:40:00,26.79,26.83,26.77,26.77,354500.0,18.6936,18.7215,18.6796,18.6796,354500.0
2005-08-23 11:45:00,26.78,26.78,26.75,26.78,1181200.0,18.6866,18.6866,18.6657,18.6866,1181200.0
2005-08-23 11:50:00,26.78,26.8,26.77,26.79,181400.0,18.6866,18.7006,18.6796,18.6936,181400.0
2005-08-23 11:55:00,26.79,26.8,26.78,26.78,683200.0,18.6936,18.7006,18.6866,18.6866,683200.0
2005-08-23 12:00:00,26.78,26.81,26.75,26.75,1011400.0,18.6866,18.7075,18.6657,18.6657,1011400.0
2005-08-23 12:05:00,26.75,26.8,26.75,26.8,308400.0,18.6657,18.7006,18.6657,18.7006,308400.0
2005-08-23 12:10:00,26.8,26.8,26.77,26.77,153000.0,18.7006,18.7006,18.6796,18.6796,153000.0
2005-08-23 12:15:00,26.77,26.8,26.76,26.79,170800.0,18.6796,18.7006,18.6726,18.6936,170800.0
2005-08-23 12:20:00,26.79,26.8,26.77,26.79,100700.0,18.6936,18.7006,18.6796,18.6936,100700.0
2005-08-23 12:25:00,26.78,26.79,26.77,26.78,146900.0,18.6866,18.6936,18.6796,18.6866,146900.0
2005-08-23 12:30:00,26.77,26.78,26.76,26.76,189900.0,18.6796,18.6866,18.6726,18.6726,189900.0
2005-08-23 12:35:00,26.76,26.82,26.75,26.76,121400.0,18.6726,18.7145,18.6657,18.6726,121400.0
2005-08-23 12:40:00,26.76,26.76,26.74,26.75,571200.0,18.6726,18.6726,18.6587,18.6657,571200.0
2005-08-23 12:45:00,26.75,26.79,26.75,26.79,415300.0,18.6657,18.6936,18.6657,18.6936,415300.0
2005-08-23 12:50:00,26.79,26.79,26.77,26.77,290400.0,18.6936,18.6936,18.6796,18.6796,290400.0
2005-08-23 12:55:00,26.78,26.78,26.76,26.77,95000.0,18.6866,18.6866,18.6726,18.6796,95000.0
2005-08-23 13:00:00,26.78,26.8,26.77,26.79,251000.0,18.6866,18.7006,18.6796,18.6936,251000.0
2005-08-23 13:05:00,26.8,26.85,26.77,26.84,978400.0,18.7006,18.7354,18.6796,18.7285,978400.0
2005-08-23 13:10:00,26.84,26.85,26.82,26.84,584600.0,18.7285,18.7354,18.7145,18.7285,584600.0
2005-08-23 13:15:00,26.84,26.85,26.83,26.84,303200.0,18.7285,18.7354,18.7215,18.7285,303200.0
2005-08-23 13:20:00,26.83,26.85,26.82,26.84,355000.0,18.7215,18.7354,18.7145,18.7285,355000.0
2005-08-23 13:25:00,26.84,26.86,26.84,26.85,184300.0,18.7285,18.7424,18.7285,18.7354,184300.0
2005-08-23 13:30:00,26.85,26.91,26.84,26.9,538200.0,18.7354,18.7773,18.7285,18.7703,538200.0
2005-08-23 13:35:00,26.9,26.98,26.85,26.98,1874000.0,18.7703,18.8262,18.7354,18.8262,1874000.0
2005-08-23 13:40:00,26.98,27.0,26.94,26.98,1414600.0,18.8262,18.8401,18.7983,18.8262,1414600.0
2005-08-23 13:45:00,26.97,26.99,26.95,26.97,332000.0,18.8192,18.8331,18.8052,18.8192,332000.0
2005-08-23 13:50:00,26.97,26.97,26.94,26.97,289100.0,18.8192,18.8192,18.7983,18.8192,289100.0
2005-08-23 13:55:00,26.96,26.96,26.93,26.94,269400.0,18.8122,18.8122,18.7913,18.7983,269400.0
2005-08-23 14:00:00,26.95,26.95,26.92,26.93,296400.0,18.8052,18.8052,18.7843,18.7913,296400.0
2005-08-23 14:05:00,26.93,26.95,26.92,26.93,249600.0,18.7913,18.8052,18.7843,18.7913,249600.0
2005-08-23 14:10:00,26.93,26.95,26.93,26.94,145100.0,18.7913,18.8052,18.7913,18.7983,145100.0
2005-08-23 14:15:00,26.94,26.97,26.94,26.96,356600.0,18.7983,18.8192,18.7983,18.8122,356600.0
2005-08-23 14:20:00,26.95,27.0,26.95,26.98,431400.0,18.8052,18.8401,18.8052,18.8262,431400.0
2005-08-23 14:25:00,26.98,27.0,26.94,26.97,762900.0,18.8262,18.8401,18.7983,18.8192,762900.0
2005-08-23 14:30:00,26.97,26.98,26.95,26.97,336400.0,18.8192,18.8262,18.8052,18.8192,336400.0
2005-08-23 14:35:00,26.98,27.01,26.97,26.99,1403900.0,18.8262,18.8471,18.8192,18.8331,1403900.0
2005-08-23 14:40:00,27.0,27.07,26.99,27.06,965800.0,18.8401,18.889,18.8331,18.882,965800.0
2005-08-23 14:45:00,27.06,27.07,27.04,27.04,943800.0,18.882,18.889,18.868,18.868,943800.0
2005-08-23 14:50:00,27.04,27.06,27.02,27.02,1295000.0,18.868,18.882,18.8541,18.8541,1295000.0
2005-08-23 14:55:00,27.03,27.06,27.01,27.05,372200.0,18.8611,18.882,18.8471,18.875,372200.0
2005-08-23 15:00:00,27.06,27.06,27.04,27.06,390300.0,18.882,18.882,18.868,18.882,390300.0
2005-08-23 15:05:00,27.06,27.45,26.97,26.97,658200.0,18.882,19.1541,18.8192,18.8192,658200.0
2005-08-23 15:10:00,26.99,27.01,26.98,26.99,462600.0,18.8331,18.8471,18.8262,18.8331,462600.0
2005-08-23 15:15:00,27.0,27.0,26.94,26.95,788400.0,18.8401,18.8401,18.7983,18.8052,788400.0
2005-08-23 15:20:00,26.95,27.0,26.95,26.98,839700.0,18.8052,18.8401,18.8052,18.8262,839700.0
2005-08-23 15:25:00,26.97,26.98,26.94,26.94,1130300.0,18.8192,18.8262,18.7983,18.7983,1130300.0
2005-08-23 15:30:00,26.94,27.05,26.92,26.95,991400.0,18.7983,18.875,18.7843,18.8052,991400.0
2005-08-23 15:35:00,26.94,26.96,26.94,26.95,606500.0,18.7983,18.8122,18.7983,18.8052,606500.0
2005-08-23 15:40:00,26.96,26.98,26.93,26.97,1270000.0,18.8122,18.8262,18.7913,18.8192,1270000.0
2005-08-23 15:45:00,26.97,27.02,26.95,27.02,1292200.0,18.8192,18.8541,18.8052,18.8541,1292200.0
2005-08-23 15:50:00,27.02,27.07,26.99,26.99,550200.0,18.8541,18.889,18.8331,18.8331,550200.0
2005-08-23 15:55:00,26.99,27.01,26.88,26.88,1377300.0,18.8331,18.8471,18.7564,18.7564,1377300.0
2005-08-24 09:30:00,26.84,26.92,26.82,26.9,1422100.0,18.7285,18.7843,18.7145,18.7703,1422100.0
2005-08-24 09:35:00,26.9,26.91,26.82,26.84,627500.0,18.7703,18.7773,18.7145,18.7285,627500.0
2005-08-24 09:40:00,26.84,26.86,26.83,26.85,290000.0,18.7285,18.7424,18.7215,18.7354,290000.0
2005-08-24 09:45:00,26.86,26.92,26.81,26.91,628200.0,18.7424,18.7843,18.7075,18.7773,628200.0
2005-08-24 09:50:00,26.92,26.94,26.88,26.93,452200.0,18.7843,18.7983,18.7564,18.7913,452200.0
2005-08-24 09:55:00,26.94,27.0,26.91,26.98,778600.0,18.7983,18.8401,18.7773,18.8262,778600.0
2005-08-24 10:00:00,26.98,27.03,26.96,27.03,601300.0,18.8262,18.8611,18.8122,18.8611,601300.0
2005-08-24 10:05:00,27.03,27.04,26.98,27.0,771500.0,18.8611,18.868,18.8262,18.8401,771500.0
2005-08-24 10:10:00,27.0,27.04,26.97,26.99,580300.0,18.8401,18.868,18.8192,18.8331,580300.0
2005-08-24 10:15:00,26.98,27.0,26.96,26.97,521600.0,18.8262,18.8401,18.8122,18.8192,521600.0
2005-08-24 10:20:00,26.98,26.99,26.97,26.97,322300.0,18.8262,18.8331,18.8192,18.8192,322300.0
2005-08-24 10:25:00,26.98,27.01,26.96,26.98,264200.0,18.8262,18.8471,18.8122,18.8262,264200.0
2005-08-24 10:30:00,26.98,27.05,26.97,27.04,655300.0,18.8262,18.875,18.8192,18.868,655300.0
2005-08-24 10:35:00,27.04,27.1,27.04,27.07,1114100.0,18.868,18.9099,18.868,18.889,1114100.0
2005-08-24 10:40:00,27.07,27.08,27.03,27.08,698800.0,18.889,18.8959,18.8611,18.8959,698800.0
2005-08-24 10:45:00,27.08,27.12,27.07,27.09,1085300.0,18.8959,18.9239,18.889,18.9029,1085300.0
2005-08-24 10:50:00,27.1,27.11,27.09,27.09,966000.0,18.9099,18.9169,18.9029,18.9029,966000.0
2005-08-24 10:55:00,27.09,27.11,27.07,27.09,710500.0,18.9029,18.9169,18.889,18.9029,710500.0
2005-08-24 11:00:00,27.09,27.1,27.04,27.04,543900.0,18.9029,18.9099,18.868,18.868,543900.0
2005-08-24 11:05:00,27.04,27.06,27.02,27.02,519400.0,18.868,18.882,18.8541,18.8541,519400.0
2005-08-24 11:10:00,27.02,27.04,27.01,27.03,485800.0,18.8541,18.868,18.8471,18.8611,485800.0
2005-08-24 11:15:00,27.03,27.07,27.03,27.07,243500.0,18.8611,18.889,18.8611,18.889,243500.0
2005-08-24 11:20:00,27.07,27.08,27.06,27.06,222100.0,18.889,18.8959,18.882,18.882,222100.0
2005-08-24 11:25:00,27.07,27.09,27.06,27.08,536700.0,18.889,18.9029,18.882,18.8959,536700.0
2005-08-24 11:30:00,27.08,27.1,27.06,27.06,261700.0,18.8959,18.9099,18.882,18.882,261700.0
2005-08-24 11:35:00,27.07,27.07,27.02,27.03,217300.0,18.889,18.889,18.8541,18.8611,217300.0
2005-08-24 11:40:00,27.03,27.1,27.02,27.08,583800.0,18.8611,18.9099,18.8541,18.8959,583800.0
2005-08-24 11:45:00,27.08,27.11,27.04,27.11,277300.0,18.8959,18.9169,18.868,18.9169,277300.0
2005-08-24 11:50:00,27.11,27.12,27.07,27.12,598200.0,18.9169,18.9239,18.889,18.9239,598200.0
2005-08-24 11:55:00,27.11,27.16,27.1,27.15,1069600.0,18.9169,18.9518,18.9099,18.9448,1069600.0
2005-08-24 12:00:00,27.14,27.15,27.1,27.11,256100.0,18.9378,18.9448,18.9099,18.9169,256100.0
2005-08-24 12:05:00,27.1,27.13,27.1,27.11,248100.0,18.9099,18.9308,18.9099,18.9169,248100.0
2005-08-24 12:10:00,27.11,27.14,27.1,27.12,268800.0,18.9169,18.9378,18.9099,18.9239,268800.0
2005-08-24 12:15:00,27.12,27.13,27.09,27.12,81300.0,18.9239,18.9308,18.9029,18.9239,81300.0
2005-08-24 12:20:00,27.12,27.14,27.11,27.11,281600.0,18.9239,18.9378,18.9169,18.9169,281600.0
2005-08-24 12:25:00,27.11,27.15,27.1,27.14,718200.0,18.9169,18.9448,18.9099,18.9378,718200.0
2005-08-24 12:30:00,27.14,27.14,27.12,27.13,239800.0,18.9378,18.9378,18.9239,18.9308,239800.0
2005-08-24 12:35:00,27.13,27.13,27.11,27.13,208900.0,18.9308,18.9308,18.9169,18.9308,208900.0
2005-08-24 12:40:00,27.13,27.14,27.12,27.13,357200.0,18.9308,18.9378,18.9239,18.9308,357200.0
2005-08-24 12:45:00,27.13,27.14,27.12,27.14,142200.0,18.9308,18.9378,18.9239,18.9378,142200.0
2005-08-24 12:50:00,27.13,27.15,27.12,27.14,186000.0,18.9308,18.9448,18.9239,18.9378,186000.0
2005-08-24 12:55:00,27.15,27.15,27.08,27.08,355000.0,18.9448,18.9448,18.8959,18.8959,355000.0
2005-08-24 13:00:00,27.08,27.09,27.03,27.08,767100.0,18.8959,18.9029,18.8611,18.8959,767100.0
2005-08-24 13:05:00,27.07,27.09,27.07,27.08,807800.0,18.889,18.9029,18.889,18.8959,807800.0
2005-08-24 13:10:00,27.07,27.11,27.07,27.09,386000.0,18.889,18.9169,18.889,18.9029,386000.0
2005-08-24 13:15:00,27.09,27.1,27.08,27.09,433200.0,18.9029,18.9099,18.8959,18.9029,433200.0
2005-08-24 13:20:00,27.09,27.13,27.09,27.1,1386800.0,18.9029,18.9308,18.9029,18.9099,1386800.0
2005-08-24 13:25:00,27.11,27.11,27.09,27.1,289500.0,18.9169,18.9169,18.9029,18.9099,289500.0
2005-08-24 13:30:00,27.1,27.12,27.1,27.1,81500.0,18.9099,18.9239,18.9099,18.9099,81500.0
2005-08-24 13:35:00,27.11,27.11,27.1,27.1,159800.0,18.9169,18.9169,18.9099,18.9099,159800.0
2005-08-24 13:40:00,27.11,27.11,27.09,27.1,159900.0,18.9169,18.9169,18.9029,18.9099,159900.0
2005-08-24 13:45:00,27.09,27.1,27.08,27.09,596800.0,18.9029,18.9099,18.8959,18.9029,596800.0
2005-08-24 13:50:00,27.08,27.1,27.06,27.1,784400.0,18.8959,18.9099,18.882,18.9099,784400.0
2005-08-24 13:55:00,27.1,27.13,27.09,27.11,275700.0,18.9099,18.9308,18.9029,18.9169,275700.0
2005-08-24 14:00:00,27.12,27.13,27.09,27.1,213100.0,18.9239,18.9308,18.9029,18.9099,213100.0
2005-08-24 14:05:00,27.1,27.12,27.1,27.11,135000.0,18.9099,18.9239,18.9099,18.9169,135000.0
2005-08-24 14:10:00,27.12,27.13,27.05,27.11,67400.0,18.9239,18.9308,18.875,18.9169,67400.0
2005-08-24 14:15:00,27.1,27.12,27.09,27.11,386800.0,18.9099,18.9239,18.9029,18.9169,386800.0
2005-08-24 14:20:00,27.12,27.12,27.06,27.09,1178000.0,18.9239,18.9239,18.882,18.9029,1178000.0
2005-08-24 14:25:00,27.09,27.1,27.05,27.07,433100.0,18.9029,18.9099,18.875,18.889,433100.0
2005-08-24 14:30:00,27.07,27.09,27.01,27.02,829900.0,18.889,18.9029,18.8471,18.8541,829900.0
2005-08-24 14:35:00,27.02,27.07,27.02,27.04,495100.0,18.8541,18.889,18.8541,18.868,495100.0
2005-08-24 14:40:00,27.03,27.05,27.01,27.04,1054400.0,18.8611,18.875,18.8471,18.868,1054400.0
2005-08-24 14:45:00,27.04,27.04,26.99,26.99,324700.0,18.868,18.868,18.8331,18.8331,324700.0
2005-08-24 14:50:00,26.99,27.01,26.96,26.97,385600.0,18.8331,18.8471,18.8122,18.8192,385600.0
2005-08-24 14:55:00,26.96,26.98,26.93,26.96,1131000.0,18.8122,18.8262,18.7913,18.8122,1131000.0
2005-08-24 15:00:00,26.96,26.97,26.9,26.94,1177900.0,18.8122,18.8192,18.7703,18.7983,1177900.0
2005-08-24 15:05:00,26.93,26.96,26.89,26.9,538100.0,18.7913,18.8122,18.7634,18.7703,538100.0
2005-08-24 15:10:00,26.9,26.91,26.78,26.8,1523800.0,18.7703,18.7773,18.6866,18.7006,1523800.0
2005-08-24 15:15:00,26.8,26.83,26.79,26.82,2101700.0,18.7006,18.7215,18.6936,18.7145,2101700.0
2005-08-24 15:20:00,26.82,27.06,26.82,26.83,623000.0,18.7145,18.882,18.7145,18.7215,623000.0
2005-08-24 15:25:00,26.84,26.84,26.81,26.83,1009800.0,18.7285,18.7285,18.7075,18.7215,1009800.0
2005-08-24 15:30:00,26.83,26.87,26.82,26.86,2314200.0,18.7215,18.7494,18.7145,18.7424,2314200.0
2005-08-24 15:35:00,26.86,26.9,26.85,26.89,1092700.0,18.7424,18.7703,18.7354,18.7634,1092700.0
2005-08-24 15:40:00,26.9,27.05,26.88,26.88,1995400.0,18.7703,18.875,18.7564,18.7564,1995400.0
2005-08-24 15:45:00,26.89,26.92,26.85,26.86,2087200.0,18.7634,18.7843,18.7354,18.7424,2087200.0
2005-08-24 15:50:00,26.86,26.88,26.8,26.81,1639700.0,18.7424,18.7564,18.7006,18.7075,1639700.0
2005-08-24 15:55:00,26.82,26.85,26.81,26.81,1490000.0,18.7145,18.7354,18.7075,18.7075,1490000.0
2005-08-25 09:30:00,26.9,26.99,26.87,26.95,1652000.0,18.7703,18.8331,18.7494,18.8052,1652000.0
2005-08-25 09:35:00,26.95,26.96,26.9,26.95,609300.0,18.8052,18.8122,18.7703,18.8052,609300.0
2005-08-25 09:40:00,26.95,26.96,26.88,26.9,417600.0,18.8052,18.8122,18.7564,18.7703,417600.0
2005-08-25 09:45:00,26.91,26.94,26.88,26.89,677300.0,18.7773,18.7983,18.7564,18.7634,677300.0
2005-08-25 09:50:00,26.89,26.92,26.85,26.89,836900.0,18.7634,18.7843,18.7354,18.7634,836900.0
2005-08-25 09:55:00,26.89,26.92,26.87,26.91,505000.0,18.7634,18.7843,18.7494,18.7773,505000.0
2005-08-25 10:00:00,26.9,26.93,26.87,26.93,642000.0,18.7703,18.7913,18.7494,18.7913,642000.0
2005-08-25 10:05:00,26.92,26.95,26.91,26.94,557800.0,18.7843,18.8052,18.7773,18.7983,557800.0
2005-08-25 10:10:00,26.94,26.94,26.92,26.92,106700.0,18.7983,18.7983,18.7843,18.7843,106700.0
2005-08-25 10:15:00,26.93,26.93,26.9,26.9,477800.0,18.7913,18.7913,18.7703,18.7703,477800.0
2005-08-25 10:20:00,26.9,26.92,26.9,26.92,318400.0,18.7703,18.7843,18.7703,18.7843,318400.0
2005-08-25 10:25:00,26.91,26.94,26.91,26.93,208800.0,18.7773,18.7983,18.7773,18.7913,208800.0
2005-08-25 10:30:00,26.93,26.97,26.93,26.94,720000.0,18.7913,18.8192,18.7913,18.7983,720000.0
2005-08-25 10:35:00,26.94,26.98,26.94,26.98,756000.0,18.7983,18.8262,18.7983,18.8262,756000.0
2005-08-25 10:40:00,26.98,27.03,26.97,27.03,689900.0,18.8262,18.8611,18.8192,18.8611,689900.0
2005-08-25 10:45:00,27.02,27.04,26.96,26.97,761500.0,18.8541,18.868,18.8122,18.8192,761500.0
2005-08-25 10:50:00,26.97,26.99,26.97,26.98,342400.0,18.8192,18.8331,18.8192,18.8262,342400.0
2005-08-25 10:55:00,26.98,27.0,26.97,26.98,367700.0,18.8262,18.8401,18.8192,18.8262,367700.0
2005-08-25 11:00:00,26.98,27.03,26.98,27.0,455800.0,18.8262,18.8611,18.8262,18.8401,455800.0
2005-08-25 11:05:00,27.01,27.03,26.99,27.0,291200.0,18.8471,18.8611,18.8331,18.8401,291200.0
2005-08-25 11:10:00,27.0,27.01,26.98,27.01,204800.0,18.8401,18.8471,18.8262,18.8471,204800.0
2005-08-25 11:15:00,27.0,27.05,27.0,27.03,1109200.0,18.8401,18.875,18.8401,18.8611,1109200.0
2005-08-25 11:20:00,27.03,27.04,26.98,26.98,343500.0,18.8611,18.868,18.8262,18.8262,343500.0
2005-08-25 11:25:00,26.98,26.99,26.98,26.98,126800.0,18.8262,18.8331,18.8262,18.8262,126800.0
2005-08-25 11:30:00,26.98,27.01,26.97,27.0,952700.0,18.8262,18.8471,18.8192,18.8401,952700.0
2005-08-25 11:35:00,27.0,27.01,26.97,26.99,1205900.0,18.8401,18.8471,18.8192,18.8331,1205900.0
2005-08-25 11:40:00,26.99,27.03,26.99,27.02,766300.0,18.8331,18.8611,18.8331,18.8541,766300.0
2005-08-25 11:45:00,27.02,27.05,27.0,27.05,1126800.0,18.8541,18.875,18.8401,18.875,1126800.0
2005-08-25 11:50:00,27.05,27.06,26.99,27.01,604000.0,18.875,18.882,18.8331,18.8471,604000.0
2005-08-25 11:55:00,27.0,27.02,27.0,27.01,137500.0,18.8401,18.8541,18.8401,18.8471,137500.0
2005-08-25 12:00:00,27.01,27.01,26.98,26.98,161000.0,18.8471,18.8471,18.8262,18.8262,161000.0
2005-08-25 12:05:00,26.98,27.05,26.98,27.04,398300.0,18.8262,18.875,18.8262,18.868,398300.0
2005-08-25 12:10:00,27.05,27.05,27.02,27.02,114600.0,18.875,18.875,18.8541,18.8541,114600.0
2005-08-25 12:15:00,27.02,27.03,27.02,27.02,222300.0,18.8541,18.8611,18.8541,18.8541,222300.0
2005-08-25 12:20:00,27.03,27.03,27.01,27.01,353700.0,18.8611,18.8611,18.8471,18.8471,353700.0
2005-08-25 12:25:00,27.01,27.01,26.9,27.0,556100.0,18.8471,18.8471,18.7703,18.8401,556100.0
2005-08-25 12:30:00,27.0,27.01,26.97,26.97,220400.0,18.8401,18.8471,18.8192,18.8192,220400.0
2005-08-25 12:35:00,26.97,26.99,26.96,26.97,518300.0,18.8192,18.8331,18.8122,18.8192,518300.0
2005-08-25 12:40:00,26.97,27.0,26.96,26.98,285300.0,18.8192,18.8401,18.8122,18.8262,285300.0
2005-08-25 12:45:00,26.98,26.99,26.98,26.99,179800.0,18.8262,18.8331,18.8262,18.8331,179800.0
2005-08-25 12:50:00,26.99,27.01,26.98,27.0,149000.0,18.8331,18.8471,18.8262,18.8401,149000.0
2005-08-25 12:55:00,27.0,27.01,26.98,26.98,122000.0,18.8401,18.8471,18.8262,18.8262,122000.0
2005-08-25 13:00:00,26.99,27.01,26.98,27.0,106900.0,18.8331,18.8471,18.8262,18.8401,106900.0
2005-08-25 13:05:00,27.01,27.02,26.99,26.99,207600.0,18.8471,18.8541,18.8331,18.8331,207600.0
2005-08-25 13:10:00,26.99,26.99,26.93,26.95,437000.0,18.8331,18.8331,18.7913,18.8052,437000.0
2005-08-25 13:15:00,26.95,26.98,26.94,26.96,687000.0,18.8052,18.8262,18.7983,18.8122,687000.0
2005-08-25 13:20:00,26.96,26.98,26.95,26.97,272400.0,18.8122,18.8262,18.8052,18.8192,272400.0
2005-08-25 13:25:00,26.97,27.01,26.97,26.98,162900.0,18.8192,18.8471,18.8192,18.8262,162900.0
2005-08-25 13:30:00,26.99,27.0,26.98,26.99,138800.0,18.8331,18.8401,18.8262,18.8331,138800.0
2005-08-25 13:35:00,26.99,27.04,26.97,26.98,151000.0,18.8331,18.868,18.8192,18.8262,151000.0
2005-08-25 13:40:00,26.98,26.99,26.97,26.99,91800.0,18.8262,18.8331,18.8192,18.8331,91800.0
2005-08-25 13:45:00,26.99,26.99,26.97,26.98,97100.0,18.8331,18.8331,18.8192,18.8262,97100.0
2005-08-25 13:50:00,26.98,26.99,26.98,26.99,505400.0,18.8262,18.8331,18.8262,18.8331,505400.0
2005-08-25 13:55:00,26.98,26.99,26.96,26.98,479200.0,18.8262,18.8331,18.8122,18.8262,479200.0
2005-08-25 14:00:00,26.98,27.0,26.96,26.98,503600.0,18.8262,18.8401,18.8122,18.8262,503600.0
2005-08-25 14:05:00,26.98,27.01,26.98,26.98,536300.0,18.8262,18.8471,18.8262,18.8262,536300.0
2005-08-25 14:10:00,26.99,26.99,26.96,26.96,184900.0,18.8331,18.8331,18.8122,18.8122,184900.0
2005-08-25 14:15:00,26.96,26.99,26.94,26.99,547000.0,18.8122,18.8331,18.7983,18.8331,547000.0
2005-08-25 14:20:00,26.99,27.06,26.99,27.06,892800.0,18.8331,18.882,18.8331,18.882,892800.0
2005-08-25 14:25:00,27.05,27.08,27.04,27.08,373300.0,18.875,18.8959,18.868,18.8959,373300.0
2005-08-25 14:30:00,27.08,27.09,27.03,27.03,427200.0,18.8959,18.9029,18.8611,18.8611,427200.0
2005-08-25 14:35:00,27.03,27.04,27.03,27.03,233800.0,18.8611,18.868,18.8611,18.8611,233800.0
2005-08-25 14:40:00,27.03,27.05,27.03,27.04,150500.0,18.8611,18.875,18.8611,18.868,150500.0
2005-08-25 14:45:00,27.04,27.07,27.03,27.04,316800.0,18.868,18.889,18.8611,18.868,316800.0
2005-08-25 14:50:00,27.04,27.05,27.03,27.04,246300.0,18.868,18.875,18.8611,18.868,246300.0
2005-08-25 14:55:00,27.04,27.06,27.03,27.05,248500.0,18.868,18.882,18.8611,18.875,248500.0
2005-08-25 15:00:00,27.06,27.07,27.04,27.05,340600.0,18.882,18.889,18.868,18.875,340600.0
2005-08-25 15:05:00,27.04,27.05,27.02,27.03,219000.0,18.868,18.875,18.8541,18.8611,219000.0
2005-08-25 15:10:00,27.03,27.04,27.02,27.03,295300.0,18.8611,18.868,18.8541,18.8611,295300.0
2005-08-25 15:15:00,27.04,27.04,27.01,27.03,465200.0,18.868,18.868,18.8471,18.8611,465200.0
2005-08-25 15:20:00,27.03,27.04,27.03,27.04,119000.0,18.8611,18.868,18.8611,18.868,119000.0
2005-08-25 15:25:00,27.03,27.04,27.0,27.01,1032500.0,18.8611,18.868,18.8401,18.8471,1032500.0
2005-08-25 15:30:00,27.0,27.03,26.98,27.02,1133400.0,18.8401,18.8611,18.8262,18.8541,1133400.0
2005-08-25 15:35:00,27.02,27.03,27.01,27.03,446600.0,18.8541,18.8611,18.8471,18.8611,446600.0
2005-08-25 15:40:00,27.03,27.03,27.0,27.01,554500.0,18.8611,18.8611,18.8401,18.8471,554500.0
2005-08-25 15:45:00,27.01,27.05,27.0,27.03,754900.0,18.8471,18.875,18.8401,18.8611,754900.0
2005-08-25 15:50:00,27.03,27.04,27.02,27.02,667800.0,18.8611,18.868,18.8541,18.8541,667800.0
2005-08-25 15:55:00,27.02,27.03,27.01,27.03,1315900.0,18.8541,18.8611,18.8471,18.8611,1315900.0
2005-08-26 09:30:00,27.04,27.08,27.01,27.06,1204000.0,18.868,18.8959,18.8471,18.882,1204000.0
2005-08-26 09:35:00,27.05,27.08,27.03,27.03,715300.0,18.875,18.8959,18.8611,18.8611,715300.0
2005-08-26 09:40:00,27.03,27.04,26.98,27.0,493800.0,18.8611,18.868,18.8262,18.8401,493800.0
2005-08-26 09:45:00,26.99,27.0,26.94,26.97,581400.0,18.8331,18.8401,18.7983,18.8192,581400.0
2005-08-26 09:50:00,26.96,27.01,26.95,27.01,674600.0,18.8122,18.8471,18.8052,18.8471,674600.0
2005-08-26 09:55:00,27.01,27.05,27.01,27.01,569300.0,18.8471,18.875,18.8471,18.8471,569300.0
2005-08-26 10:00:00,27.01,27.02,26.96,26.99,1107600.0,18.8471,18.8541,18.8122,18.8331,1107600.0
2005-08-26 10:05:00,26.99,27.02,26.98,26.98,487800.0,18.8331,18.8541,18.8262,18.8262,487800.0
2005-08-26 10:10:00,26.98,26.99,26.96,26.97,258400.0,18.8262,18.8331,18.8122,18.8192,258400.0
2005-08-26 10:15:00,26.96,26.99,26.94,26.94,550000.0,18.8122,18.8331,18.7983,18.7983,550000.0
2005-08-26 10:20:00,26.95,26.98,26.93,26.95,466900.0,18.8052,18.8262,18.7913,18.8052,466900.0
2005-08-26 10:25:00,26.95,26.96,26.93,26.96,325400.0,18.8052,18.8122,18.7913,18.8122,325400.0
2005-08-26 10:30:00,26.96,27.01,26.94,27.01,541600.0,18.8122,18.8471,18.7983,18.8471,541600.0
2005-08-26 10:35:00,27.0,27.02,26.98,27.0,495000.0,18.8401,18.8541,18.8262,18.8401,495000.0
2005-08-26 10:40:00,27.0,27.0,26.96,26.98,236000.0,18.8401,18.8401,18.8122,18.8262,236000.0
2005-08-26 10:45:00,26.98,26.98,26.94,26.95,353100.0,18.8262,18.8262,18.7983,18.8052,353100.0
2005-08-26 10:50:00,26.95,26.96,26.93,26.95,326300.0,18.8052,18.8122,18.7913,18.8052,326300.0
2005-08-26 10:55:00,26.94,26.96,26.94,26.96,224000.0,18.7983,18.8122,18.7983,18.8122,224000.0
2005-08-26 11:00:00,26.95,26.96,26.94,26.95,103600.0,18.8052,18.8122,18.7983,18.8052,103600.0
2005-08-26 11:05:00,26.95,26.96,26.9,26.9,301200.0,18.8052,18.8122,18.7703,18.7703,301200.0
2005-08-26 11:10:00,26.9,26.92,26.9,26.91,322500.0,18.7703,18.7843,18.7703,18.7773,322500.0
2005-08-26 11:15:00,26.91,26.91,26.87,26.9,454200.0,18.7773,18.7773,18.7494,18.7703,454200.0
2005-08-26 11:20:00,26.91,26.95,26.9,26.95,431000.0,18.7773,18.8052,18.7703,18.8052,431000.0
2005-08-26 11:25:00,26.94,26.96,26.93,26.95,433800.0,18.7983,18.8122,18.7913,18.8052,433800.0
2005-08-26 11:30:00,26.95,26.96,26.93,26.94,212200.0,18.8052,18.8122,18.7913,18.7983,212200.0
2005-08-26 11:35:00,26.93,26.96,26.92,26.94,737200.0,18.7913,18.8122,18.7843,18.7983,737200.0
2005-08-26 11:40:00,26.94,26.96,26.94,26.94,293100.0,18.7983,18.8122,18.7983,18.7983,293100.0
2005-08-26 11:45:00,26.93,26.95,26.92,26.92,228900.0,18.7913,18.8052,18.7843,18.7843,228900.0
2005-08-26 11:50:00,26.91,26.94,26.9,26.93,279600.0,18.7773,18.7983,18.7703,18.7913,279600.0
2005-08-26 11:55:00,26.93,27.0,26.92,26.95,123400.0,18.7913,18.8401,18.7843,18.8052,123400.0
2005-08-26 12:00:00,26.95,26.98,26.94,26.98,263900.0,18.8052,18.8262,18.7983,18.8262,263900.0
2005-08-26 12:05:00,26.98,26.98,26.93,26.94,429200.0,18.8262,18.8262,18.7913,18.7983,429200.0
2005-08-26 12:10:00,26.94,26.95,26.94,26.94,60900.0,18.7983,18.8052,18.7983,18.7983,60900.0
2005-08-26 12:15:00,26.95,27.01,26.94,27.0,502200.0,18.8052,18.8471,18.7983,18.8401,502200.0
2005-08-26 12:20:00,27.0,27.0,26.99,26.99,154100.0,18.8401,18.8401,18.8331,18.8331,154100.0
2005-08-26 12:25:00,26.99,27.0,26.98,26.99,91000.0,18.8331,18.8401,18.8262,18.8331,91000.0
2005-08-26 12:30:00,26.98,26.99,26.98,26.98,98200.0,18.8262,18.8331,18.8262,18.8262,98200.0
2005-08-26 12:35:00,26.98,27.0,26.98,26.99,153400.0,18.8262,18.8401,18.8262,18.8331,153400.0
2005-08-26 12:40:00,27.0,27.0,26.99,27.0,228000.0,18.8401,18.8401,18.8331,18.8401,228000.0
2005-08-26 12:45:00,26.99,27.0,26.96,26.98,172800.0,18.8331,18.8401,18.8122,18.8262,172800.0
2005-08-26 12:50:00,26.99,26.99,26.9,26.97,164900.0,18.8331,18.8331,18.7703,18.8192,164900.0
2005-08-26 12:55:00,26.96,26.98,26.95,26.95,394100.0,18.8122,18.8262,18.8052,18.8052,394100.0
2005-08-26 13:00:00,26.95,26.98,26.94,26.97,170000.0,18.8052,18.8262,18.7983,18.8192,170000.0
2005-08-26 13:05:00,26.98,26.98,26.92,26.96,158000.0,18.8262,18.8262,18.7843,18.8122,158000.0
2005-08-26 13:10:00,26.97,27.01,26.96,26.98,358500.0,18.8192,18.8471,18.8122,18.8262,358500.0
2005-08-26 13:15:00,26.98,27.01,26.97,27.0,397100.0,18.8262,18.8471,18.8192,18.8401,397100.0
2005-08-26 13:20:00,27.0,27.0,26.96,26.96,423200.0,18.8401,18.8401,18.8122,18.8122,423200.0
2005-08-26 13:25:00,26.96,26.97,26.93,26.93,369800.0,18.8122,18.8192,18.7913,18.7913,369800.0
2005-08-26 13:30:00,26.94,26.96,26.93,26.95,245000.0,18.7983,18.8122,18.7913,18.8052,245000.0
2005-08-26 13:35:00,26.96,26.98,26.95,26.98,321100.0,18.8122,18.8262,18.8052,18.8262,321100.0
2005-08-26 13:40:00,26.98,26.98,26.96,26.97,263200.0,18.8262,18.8262,18.8122,18.8192,263200.0
2005-08-26 13:45:00,26.98,26.99,26.97,26.99,85700.0,18.8262,18.8331,18.8192,18.8331,85700.0
2005-08-26 13:50:00,26.98,27.0,26.96,26.97,321700.0,18.8262,18.8401,18.8122,18.8192,321700.0
2005-08-26 13:55:00,26.97,26.98,26.96,26.98,132300.0,18.8192,18.8262,18.8122,18.8262,132300.0
2005-08-26 14:00:00,26.97,27.0,26.96,26.99,550600.0,18.8192,18.8401,18.8122,18.8331,550600.0
2005-08-26 14:05:00,26.99,26.99,26.97,26.97,123700.0,18.8331,18.8331,18.8192,18.8192,123700.0
2005-08-26 14:10:00,26.97,26.99,26.97,26.97,300000.0,18.8192,18.8331,18.8192,18.8192,300000.0
2005-08-26 14:15:00,26.98,26.99,26.97,26.99,186400.0,18.8262,18.8331,18.8192,18.8331,186400.0
2005-08-26 14:20:00,26.99,27.04,26.98,27.01,806500.0,18.8331,18.868,18.8262,18.8471,806500.0
2005-08-26 14:25:00,27.01,27.06,27.0,27.04,1021400.0,18.8471,18.882,18.8401,18.868,1021400.0
2005-08-26 14:30:00,27.03,27.04,26.98,27.01,383800.0,18.8611,18.868,18.8262,18.8471,383800.0
2005-08-26 14:35:00,27.02,27.04,27.0,27.02,342600.0,18.8541,18.868,18.8401,18.8541,342600.0
2005-08-26 14:40:00,27.02,27.03,26.9,27.03,156800.0,18.8541,18.8611,18.7703,18.8611,156800.0
2005-08-26 14:45:00,27.02,27.03,27.0,27.0,150200.0,18.8541,18.8611,18.8401,18.8401,150200.0
2005-08-26 14:50:00,27.0,27.03,27.0,27.02,544400.0,18.8401,18.8611,18.8401,18.8541,544400.0
2005-08-26 14:55:00,27.03,27.07,27.03,27.05,619600.0,18.8611,18.889,18.8611,18.875,619600.0
2005-08-26 15:00:00,27.05,27.08,27.04,27.05,515100.0,18.875,18.8959,18.868,18.875,515100.0
2005-08-26 15:05:00,27.06,27.08,26.98,27.06,1012200.0,18.882,18.8959,18.8262,18.882,1012200.0
2005-08-26 15:10:00,27.05,27.08,27.04,27.05,452500.0,18.875,18.8959,18.868,18.875,452500.0
2005-08-26 15:15:00,27.06,27.06,27.04,27.05,408800.0,18.882,18.882,18.868,18.875,408800.0
2005-08-26 15:20:00,27.05,27.07,27.04,27.06,583000.0,18.875,18.889,18.868,18.882,583000.0
2005-08-26 15:25:00,27.07,27.08,27.05,27.05,761600.0,18.889,18.8959,18.875,18.875,761600.0
2005-08-26 15:30:00,27.05,27.07,27.03,27.05,1437800.0,18.875,18.889,18.8611,18.875,1437800.0
2005-08-26 15:35:00,27.05,27.07,27.04,27.06,673900.0,18.875,18.889,18.868,18.882,673900.0
2005-08-26 15:40:00,27.06,27.07,27.05,27.05,623500.0,18.882,18.889,18.875,18.875,623500.0
2005-08-26 15:45:00,27.05,27.06,27.04,27.05,1019700.0,18.875,18.882,18.868,18.875,1019700.0
2005-08-26 15:50:00,27.05,27.06,27.02,27.02,555500.0,18.875,18.882,18.8541,18.8541,555500.0
2005-08-26 15:55:00,27.02,27.03,26.97,26.97,1550000.0,18.8541,18.8611,18.8192,18.8192,1550000.0
2005-08-29 09:30:00,26.82,26.97,26.81,26.91,1847600.0,18.7145,18.8192,18.7075,18.7773,1847600.0
2005-08-29 09:35:00,26.92,26.99,26.91,26.97,1275600.0,18.7843,18.8331,18.7773,18.8192,1275600.0
2005-08-29 09:40:00,26.98,26.99,26.92,26.93,876100.0,18.8262,18.8331,18.7843,18.7913,876100.0
2005-08-29 09:45:00,26.93,26.97,26.92,26.96,304000.0,18.7913,18.8192,18.7843,18.8122,304000.0
2005-08-29 09:50:00,26.97,26.98,26.94,26.98,501500.0,18.8192,18.8262,18.7983,18.8262,501500.0
2005-08-29 09:55:00,26.97,27.0,26.96,26.97,420400.0,18.8192,18.8401,18.8122,18.8192,420400.0
2005-08-29 10:00:00,26.98,27.02,26.95,26.98,661300.0,18.8262,18.8541,18.8052,18.8262,661300.0
2005-08-29 10:05:00,26.98,26.99,26.95,26.95,244600.0,18.8262,18.8331,18.8052,18.8052,244600.0
2005-08-29 10:10:00,26.96,27.02,26.93,27.02,732900.0,18.8122,18.8541,18.7913,18.8541,732900.0
2005-08-29 10:15:00,27.02,27.11,27.01,27.03,1633400.0,18.8541,18.9169,18.8471,18.8611,1633400.0
2005-08-29 10:20:00,27.03,27.08,26.96,27.07,704000.0,18.8611,18.8959,18.8122,18.889,704000.0
2005-08-29 10:25:00,27.08,27.09,27.05,27.06,548800.0,18.8959,18.9029,18.875,18.882,548800.0
2005-08-29 10:30:00,27.06,27.09,27.05,27.05,605700.0,18.882,18.9029,18.875,18.875,605700.0
2005-08-29 10:35:00,27.05,27.11,27.04,27.05,965300.0,18.875,18.9169,18.868,18.875,965300.0
2005-08-29 10:40:00,27.05,27.05,26.99,27.02,533900.0,18.875,18.875,18.8331,18.8541,533900.0
2005-08-29 10:45:00,27.02,27.04,26.99,27.04,334300.0,18.8541,18.868,18.8331,18.868,334300.0
2005-08-29 10:50:00,27.04,27.05,27.01,27.01,232800.0,18.868,18.875,18.8471,18.8471,232800.0
2005-08-29 10:55:00,27.02,27.03,27.0,27.01,128600.0,18.8541,18.8611,18.8401,18.8471,128600.0
2005-08-29 11:00:00,27.02,27.02,27.0,27.01,135600.0,18.8541,18.8541,18.8401,18.8471,135600.0
2005-08-29 11:05:00,27.0,27.04,26.99,27.03,392400.0,18.8401,18.868,18.8331,18.8611,392400.0
2005-08-29 11:10:00,27.02,27.03,27.01,27.03,102100.0,18.8541,18.8611,18.8471,18.8611,102100.0
2005-08-29 11:15:00,27.02,27.05,26.98,27.01,195700.0,18.8541,18.875,18.8262,18.8471,195700.0
2005-08-29 11:20:00,27.01,27.02,26.98,27.0,226000.0,18.8471,18.8541,18.8262,18.8401,226000.0
2005-08-29 11:25:00,27.0,27.01,26.97,26.97,115300.0,18.8401,18.8471,18.8192,18.8192,115300.0
2005-08-29 11:30:00,26.97,27.0,26.97,26.97,238900.0,18.8192,18.8401,18.8192,18.8192,238900.0
2005-08-29 11:35:00,26.97,27.0,26.97,26.99,552300.0,18.8192,18.8401,18.8192,18.8331,552300.0
2005-08-29 11:40:00,27.0,27.0,26.98,26.99,174300.0,18.8401,18.8401,18.8262,18.8331,174300.0
2005-08-29 11:45:00,26.99,27.0,26.96,26.98,223700.0,18.8331,18.8401,18.8122,18.8262,223700.0
2005-08-29 11:50:00,26.99,27.0,26.97,26.98,248200.0,18.8331,18.8401,18.8192,18.8262,248200.0
2005-08-29 11:55:00,26.98,26.99,26.97,26.97,111000.0,18.8262,18.8331,18.8192,18.8192,111000.0
2005-08-29 12:00:00,26.98,26.99,26.96,26.97,295500.0,18.8262,18.8331,18.8122,18.8192,295500.0
2005-08-29 12:05:00,26.97,26.99,26.96,26.98,218800.0,18.8192,18.8331,18.8122,18.8262,218800.0
2005-08-29 12:10:00,26.99,27.03,26.98,27.02,917900.0,18.8331,18.8611,18.8262,18.8541,917900.0
2005-08-29 12:15:00,27.02,27.03,27.01,27.01,421600.0,18.8541,18.8611,18.8471,18.8471,421600.0
2005-08-29 12:20:00,27.02,27.03,27.01,27.01,133100.0,18.8541,18.8611,18.8471,18.8471,133100.0
2005-08-29 12:25:00,27.02,27.05,27.01,27.03,469300.0,18.8541,18.875,18.8471,18.8611,469300.0
2005-08-29 12:30:00,27.03,27.03,27.02,27.02,70700.0,18.8611,18.8611,18.8541,18.8541,70700.0
2005-08-29 12:35:00,27.02,27.03,27.01,27.02,117000.0,18.8541,18.8611,18.8471,18.8541,117000.0
2005-08-29 12:40:00,27.02,27.05,27.02,27.04,306300.0,18.8541,18.875,18.8541,18.868,306300.0
2005-08-29 12:45:00,27.04,27.08,27.02,27.04,688000.0,18.868,18.8959,18.8541,18.868,688000.0
2005-08-29 12:50:00,27.04,27.07,27.03,27.07,710600.0,18.868,18.889,18.8611,18.889,710600.0
2005-08-29 12:55:00,27.07,27.08,27.05,27.06,203300.0,18.889,18.8959,18.875,18.882,203300.0
2005-08-29 13:00:00,27.06,27.13,26.97,27.12,1118200.0,18.882,18.9308,18.8192,18.9239,1118200.0
2005-08-29 13:05:00,27.12,27.15,27.09,27.09,429500.0,18.9239,18.9448,18.9029,18.9029,429500.0
2005-08-29 13:10:00,27.1,27.11,27.06,27.11,448100.0,18.9099,18.9169,18.882,18.9169,448100.0
2005-08-29 13:15:00,27.11,27.15,27.11,27.12,455000.0,18.9169,18.9448,18.9169,18.9239,455000.0
2005-08-29 13:20:00,27.13,27.17,27.12,27.13,557800.0,18.9308,18.9587,18.9239,18.9308,557800.0
2005-08-29 13:25:00,27.14,27.15,27.09,27.12,441500.0,18.9378,18.9448,18.9029,18.9239,441500.0
2005-08-29 13:30:00,27.13,27.15,27.11,27.15,537500.0,18.9308,18.9448,18.9169,18.9448,537500.0
2005-08-29 13:35:00,27.15,27.17,27.14,27.16,659300.0,18.9448,18.9587,18.9378,18.9518,659300.0
2005-08-29 13:40:00,27.16,27.2,27.16,27.17,582300.0,18.9518,18.9797,18.9518,18.9587,582300.0
2005-08-29 13:45:00,27.17,27.21,27.17,27.17,647500.0,18.9587,18.9867,18.9587,18.9587,647500.0
2005-08-29 13:50:00,27.18,27.2,27.14,27.15,932800.0,18.9657,18.9797,18.9378,18.9448,932800.0
2005-08-29 13:55:00,27.16,27.17,27.14,27.15,246100.0,18.9518,18.9587,18.9378,18.9448,246100.0
2005-08-29 14:00:00,27.15,27.17,27.12,27.12,160000.0,18.9448,18.9587,18.9239,18.9239,160000.0
2005-08-29 14:05:00,27.12,27.14,27.11,27.12,272000.0,18.9239,18.9378,18.9169,18.9239,272000.0
2005-08-29 14:10:00,27.13,27.13,27.11,27.12,163100.0,18.9308,18.9308,18.9169,18.9239,163100.0
2005-08-29 14:15:00,27.12,27.13,27.1,27.13,488700.0,18.9239,18.9308,18.9099,18.9308,488700.0
2005-08-29 14:20:00,27.12,27.14,27.11,27.14,464900.0,18.9239,18.9378,18.9169,18.9378,464900.0
2005-08-29 14:25:00,27.14,27.18,27.13,27.16,589600.0,18.9378,18.9657,18.9308,18.9518,589600.0
2005-08-29 14:30:00,27.16,27.16,27.15,27.15,333500.0,18.9518,18.9518,18.9448,18.9448,333500.0
2005-08-29 14:35:00,27.15,27.17,27.15,27.16,294400.0,18.9448,18.9587,18.9448,18.9518,294400.0
2005-08-29 14:40:00,27.16,27.18,27.15,27.16,202700.0,18.9518,18.9657,18.9448,18.9518,202700.0
2005-08-29 14:45:00,27.16,27.16,27.15,27.15,130600.0,18.9518,18.9518,18.9448,18.9448,130600.0
2005-08-29 14:50:00,27.16,27.17,27.15,27.15,283800.0,18.9518,18.9587,18.9448,18.9448,283800.0
2005-08-29 14:55:00,27.15,27.17,27.15,27.16,366600.0,18.9448,18.9587,18.9448,18.9518,366600.0
2005-08-29 15:00:00,27.15,27.19,27.15,27.16,510600.0,18.9448,18.9727,18.9448,18.9518,510600.0
2005-08-29 15:05:00,27.16,27.21,27.16,27.18,946000.0,18.9518,18.9867,18.9518,18.9657,946000.0
2005-08-29 15:10:00,27.18,27.19,27.17,27.17,184500.0,18.9657,18.9727,18.9587,18.9587,184500.0
2005-08-29 15:15:00,27.17,27.22,27.17,27.21,1068800.0,18.9587,18.9936,18.9587,18.9867,1068800.0
2005-08-29 15:20:00,27.22,27.22,27.15,27.21,460300.0,18.9936,18.9936,18.9448,18.9867,460300.0
2005-08-29 15:25:00,27.21,27.21,27.19,27.2,1267100.0,18.9867,18.9867,18.9727,18.9797,1267100.0
2005-08-29 15:30:00,27.2,27.21,27.17,27.2,912900.0,18.9797,18.9867,18.9587,18.9797,912900.0
2005-08-29 15:35:00,27.2,27.22,27.17,27.22,602300.0,18.9797,18.9936,18.9587,18.9936,602300.0
2005-08-29 15:40:00,27.22,27.23,27.0,27.21,800500.0,18.9936,19.0006,18.8401,18.9867,800500.0
2005-08-29 15:45:00,27.21,27.22,27.17,27.21,717000.0,18.9867,18.9936,18.9587,18.9867,717000.0
2005-08-29 15:50:00,27.21,27.21,27.16,27.16,1537700.0,18.9867,18.9867,18.9518,18.9518,1537700.0
2005-08-29 15:55:00,27.16,27.18,27.15,27.16,1195300.0,18.9518,18.9657,18.9448,18.9518,1195300.0
2005-08-30 09:30:00,27.02,27.07,27.0,27.05,1496500.0,18.8541,18.889,18.8401,18.875,1496500.0
2005-08-30 09:35:00,27.05,27.08,27.02,27.08,555900.0,18.875,18.8959,18.8541,18.8959,555900.0
2005-08-30 09:40:00,27.08,27.11,27.07,27.1,970800.0,18.8959,18.9169,18.889,18.9099,970800.0
2005-08-30 09:45:00,27.1,27.15,27.0,27.15,1120600.0,18.9099,18.9448,18.8401,18.9448,1120600.0
2005-08-30 09:50:00,27.14,27.15,27.04,27.13,666700.0,18.9378,18.9448,18.868,18.9308,666700.0
2005-08-30 09:55:00,27.13,27.13,27.11,27.12,729900.0,18.9308,18.9308,18.9169,18.9239,729900.0
2005-08-30 10:00:00,27.11,27.15,27.11,27.14,640800.0,18.9169,18.9448,18.9169,18.9378,640800.0
2005-08-30 10:05:00,27.14,27.15,27.1,27.11,569600.0,18.9378,18.9448,18.9099,18.9169,569600.0
2005-08-30 10:10:00,27.12,27.13,27.1,27.11,745400.0,18.9239,18.9308,18.9099,18.9169,745400.0
2005-08-30 10:15:00,27.11,27.11,27.08,27.09,378900.0,18.9169,18.9169,18.8959,18.9029,378900.0
2005-08-30 10:20:00,27.11,27.13,27.08,27.12,772900.0,18.9169,18.9308,18.8959,18.9239,772900.0
2005-08-30 10:25:00,27.12,27.14,27.1,27.12,711300.0,18.9239,18.9378,18.9099,18.9239,711300.0
2005-08-30 10:30:00,27.12,27.12,27.1,27.12,326300.0,18.9239,18.9239,18.9099,18.9239,326300.0
2005-08-30 10:35:00,27.12,27.12,27.05,27.06,739300.0,18.9239,18.9239,18.875,18.882,739300.0
2005-08-30 10:40:00,27.06,27.11,27.0,27.06,937800.0,18.882,18.9169,18.8401,18.882,937800.0
2005-08-30 10:45:00,27.06,27.11,27.0,27.08,565600.0,18.882,18.9169,18.8401,18.8959,565600.0
2005-08-30 10:50:00,27.08,27.11,27.07,27.08,506800.0,18.8959,18.9169,18.889,18.8959,506800.0
2005-08-30 10:55:00,27.08,27.09,27.06,27.07,517400.0,18.8959,18.9029,18.882,18.889,517400.0
2005-08-30 11:00:00,27.07,27.07,27.03,27.03,264700.0,18.889,18.889,18.8611,18.8611,264700.0
2005-08-30 11:05:00,27.03,27.05,27.01,27.03,453000.0,18.8611,18.875,18.8471,18.8611,453000.0
2005-08-30 11:10:00,27.02,27.04,27.0,27.02,652900.0,18.8541,18.868,18.8401,18.8541,652900.0
2005-08-30 11:15:00,27.03,27.03,27.01,27.01,652600.0,18.8611,18.8611,18.8471,18.8471,652600.0
2005-08-30 11:20:00,27.01,27.02,27.0,27.02,723800.0,18.8471,18.8541,18.8401,18.8541,723800.0
2005-08-30 11:25:00,27.02,27.06,26.96,27.06,397900.0,18.8541,18.882,18.8122,18.882,397900.0
2005-08-30 11:30:00,27.05,27.07,27.04,27.05,290900.0,18.875,18.889,18.868,18.875,290900.0
2005-08-30 11:35:00,27.04,27.06,27.03,27.05,598300.0,18.868,18.882,18.8611,18.875,598300.0
2005-08-30 11:40:00,27.04,27.07,27.01,27.07,374600.0,18.868,18.889,18.8471,18.889,374600.0
2005-08-30 11:45:00,27.03,27.06,27.03,27.05,361000.0,18.8611,18.882,18.8611,18.875,361000.0
2005-08-30 11:50:00,27.04,27.06,27.04,27.05,316400.0,18.868,18.882,18.868,18.875,316400.0
2005-08-30 11:55:00,27.05,27.06,27.04,27.05,270600.0,18.875,18.882,18.868,18.875,270600.0
2005-08-30 12:00:00,27.05,27.08,27.03,27.06,575400.0,18.875,18.8959,18.8611,18.882,575400.0
2005-08-30 12:05:00,27.06,27.1,27.05,27.1,460800.0,18.882,18.9099,18.875,18.9099,460800.0
2005-08-30 12:10:00,27.09,27.11,27.09,27.09,637800.0,18.9029,18.9169,18.9029,18.9029,637800.0
2005-08-30 12:15:00,27.09,27.11,27.08,27.09,435600.0,18.9029,18.9169,18.8959,18.9029,435600.0
2005-08-30 12:20:00,27.09,27.11,27.08,27.1,941100.0,18.9029,18.9169,18.8959,18.9099,941100.0
2005-08-30 12:25:00,27.1,27.1,27.06,27.09,440600.0,18.9099,18.9099,18.882,18.9029,440600.0
2005-08-30 12:30:00,27.09,27.1,27.09,27.09,391500.0,18.9029,18.9099,18.9029,18.9029,391500.0
2005-08-30 12:35:00,27.09,27.1,27.08,27.08,579000.0,18.9029,18.9099,18.8959,18.8959,579000.0
2005-08-30 12:40:00,27.08,27.09,27.07,27.08,335500.0,18.8959,18.9029,18.889,18.8959,335500.0
2005-08-30 12:45:00,27.09,27.1,27.08,27.09,489100.0,18.9029,18.9099,18.8959,18.9029,489100.0
2005-08-30 12:50:00,27.1,27.1,27.08,27.08,124500.0,18.9099,18.9099,18.8959,18.8959,124500.0
2005-08-30 12:55:00,27.08,27.1,27.08,27.1,354000.0,18.8959,18.9099,18.8959,18.9099,354000.0
2005-08-30 13:00:00,27.09,27.1,27.08,27.08,181600.0,18.9029,18.9099,18.8959,18.8959,181600.0
2005-08-30 13:05:00,27.08,27.1,27.08,27.1,474000.0,18.8959,18.9099,18.8959,18.9099,474000.0
2005-08-30 13:10:00,27.09,27.1,27.07,27.1,385900.0,18.9029,18.9099,18.889,18.9099,385900.0
2005-08-30 13:15:00,27.09,27.1,27.08,27.09,201600.0,18.9029,18.9099,18.8959,18.9029,201600.0
2005-08-30 13:20:00,27.09,27.1,27.09,27.09,240900.0,18.9029,18.9099,18.9029,18.9029,240900.0
2005-08-30 13:25:00,27.09,27.11,27.08,27.11,444300.0,18.9029,18.9169,18.8959,18.9169,444300.0
2005-08-30 13:30:00,27.11,27.13,27.1,27.12,420800.0,18.9169,18.9308,18.9099,18.9239,420800.0
2005-08-30 13:35:00,27.13,27.13,27.1,27.12,346200.0,18.9308,18.9308,18.9099,18.9239,346200.0
2005-08-30 13:40:00,27.12,27.13,27.1,27.1,157700.0,18.9239,18.9308,18.9099,18.9099,157700.0
2005-08-30 13:45:00,27.1,27.12,27.09,27.1,257900.0,18.9099,18.9239,18.9029,18.9099,257900.0
2005-08-30 13:50:00,27.1,27.11,27.07,27.08,294200.0,18.9099,18.9169,18.889,18.8959,294200.0
2005-08-30 13:55:00,27.07,27.08,27.06,27.06,99100.0,18.889,18.8959,18.882,18.882,99100.0
2005-08-30 14:00:00,27.07,27.07,26.99,27.02,746400.0,18.889,18.889,18.8331,18.8541,746400.0
2005-08-30 14:05:00,27.02,27.06,27.0,27.05,1663500.0,18.8541,18.882,18.8401,18.875,1663500.0
2005-08-30 14:10:00,27.05,27.06,27.04,27.04,580400.0,18.875,18.882,18.868,18.868,580400.0
2005-08-30 14:15:00,27.04,27.05,27.02,27.03,799900.0,18.868,18.875,18.8541,18.8611,799900.0
2005-08-30 14:20:00,27.04,27.08,27.03,27.05,699000.0,18.868,18.8959,18.8611,18.875,699000.0
2005-08-30 14:25:00,27.05,27.06,27.02,27.02,271300.0,18.875,18.882,18.8541,18.8541,271300.0
2005-08-30 14:30:00,27.02,27.04,27.01,27.02,457200.0,18.8541,18.868,18.8471,18.8541,457200.0
2005-08-30 14:35:00,27.03,27.04,27.01,27.03,232500.0,18.8611,18.868,18.8471,18.8611,232500.0
2005-08-30 14:40:00,27.04,27.06,27.02,27.05,478500.0,18.868,18.882,18.8541,18.875,478500.0
2005-08-30 14:45:00,27.04,27.06,27.03,27.04,513100.0,18.868,18.882,18.8611,18.868,513100.0
2005-08-30 14:50:00,27.04,27.05,27.01,27.03,946900.0,18.868,18.875,18.8471,18.8611,946900.0
2005-08-30 14:55:00,27.03,27.05,27.02,27.02,966600.0,18.8611,18.875,18.8541,18.8541,966600.0
2005-08-30 15:00:00,27.02,27.04,27.01,27.03,363200.0,18.8541,18.868,18.8471,18.8611,363200.0
2005-08-30 15:05:00,27.02,27.06,27.02,27.05,521600.0,18.8541,18.882,18.8541,18.875,521600.0
2005-08-30 15:10:00,27.05,27.06,27.03,27.04,441600.0,18.875,18.882,18.8611,18.868,441600.0
2005-08-30 15:15:00,27.04,27.05,27.03,27.04,231600.0,18.868,18.875,18.8611,18.868,231600.0
2005-08-30 15:20:00,27.05,27.06,27.03,27.03,321400.0,18.875,18.882,18.8611,18.8611,321400.0
2005-08-30 15:25:00,27.03,27.04,27.02,27.02,345600.0,18.8611,18.868,18.8541,18.8541,345600.0
2005-08-30 15:30:00,27.03,27.11,27.02,27.09,1877900.0,18.8611,18.9169,18.8541,18.9029,1877900.0
2005-08-30 15:35:00,27.1,27.16,27.08,27.13,1666300.0,18.9099,18.9518,18.8959,18.9308,1666300.0
2005-08-30 15:40:00,27.13,27.15,27.12,27.14,764900.0,18.9308,18.9448,18.9239,18.9378,764900.0
2005-08-30 15:45:00,27.14,27.23,27.13,27.21,2040400.0,18.9378,19.0006,18.9308,18.9867,2040400.0
2005-08-30 15:50:00,27.21,27.23,27.16,27.16,1420200.0,18.9867,19.0006,18.9518,18.9518,1420200.0
2005-08-30 15:55:00,27.16,27.2,27.13,27.19,1729100.0,18.9518,18.9797,18.9308,18.9727,1729100.0
2005-08-31 09:30:00,27.17,27.24,27.16,27.21,1592200.0,18.9587,19.0076,18.9518,18.9867,1592200.0
2005-08-31 09:35:00,27.21,27.24,27.19,27.2,728900.0,18.9867,19.0076,18.9727,18.9797,728900.0
2005-08-31 09:40:00,27.2,27.22,27.18,27.18,482700.0,18.9797,18.9936,18.9657,18.9657,482700.0
2005-08-31 09:45:00,27.18,27.21,27.18,27.19,203000.0,18.9657,18.9867,18.9657,18.9727,203000.0
2005-08-31 09:50:00,27.19,27.21,27.19,27.19,386200.0,18.9727,18.9867,18.9727,18.9727,386200.0
2005-08-31 09:55:00,27.19,27.2,27.11,27.12,780000.0,18.9727,18.9797,18.9169,18.9239,780000.0
2005-08-31 10:00:00,27.12,27.13,27.06,27.12,833900.0,18.9239,18.9308,18.882,18.9239,833900.0
2005-08-31 10:05:00,27.11,27.18,27.11,27.14,1789600.0,18.9169,18.9657,18.9169,18.9378,1789600.0
2005-08-31 10:10:00,27.15,27.18,27.14,27.17,1198500.0,18.9448,18.9657,18.9378,18.9587,1198500.0
2005-08-31 10:15:00,27.17,27.18,27.14,27.15,1238400.0,18.9587,18.9657,18.9378,18.9448,1238400.0
2005-08-31 10:20:00,27.15,27.2,27.12,27.13,1050800.0,18.9448,18.9797,18.9239,18.9308,1050800.0
2005-08-31 10:25:00,27.12,27.13,27.08,27.1,699900.0,18.9239,18.9308,18.8959,18.9099,699900.0
2005-08-31 10:30:00,27.1,27.15,27.08,27.09,726100.0,18.9099,18.9448,18.8959,18.9029,726100.0
2005-08-31 10:35:00,27.09,27.15,27.09,27.14,670800.0,18.9029,18.9448,18.9029,18.9378,670800.0
2005-08-31 10:40:00,27.14,27.16,27.1,27.1,1013100.0,18.9378,18.9518,18.9099,18.9099,1013100.0
2005-08-31 10:45:00,27.1,27.11,27.06,27.07,709000.0,18.9099,18.9169,18.882,18.889,709000.0
2005-08-31 10:50:00,27.07,27.15,27.05,27.07,749300.0,18.889,18.9448,18.875,18.889,749300.0
2005-08-31 10:55:00,27.07,27.08,27.04,27.06,635600.0,18.889,18.8959,18.868,18.882,635600.0
2005-08-31 11:00:00,27.06,27.08,27.05,27.07,374900.0,18.882,18.8959,18.875,18.889,374900.0
2005-08-31 11:05:00,27.07,27.13,27.06,27.1,569700.0,18.889,18.9308,18.882,18.9099,569700.0
2005-08-31 11:10:00,27.1,27.15,27.1,27.14,663000.0,18.9099,18.9448,18.9099,18.9378,663000.0
2005-08-31 11:15:00,27.13,27.15,27.12,27.14,399300.0,18.9308,18.9448,18.9239,18.9378,399300.0
2005-08-31 11:20:00,27.13,27.17,27.13,27.15,533000.0,18.9308,18.9587,18.9308,18.9448,533000.0
2005-08-31 11:25:00,27.14,27.14,27.12,27.12,396600.0,18.9378,18.9378,18.9239,18.9239,396600.0
2005-08-31 11:30:00,27.13,27.14,27.12,27.14,378200.0,18.9308,18.9378,18.9239,18.9378,378200.0
2005-08-31 11:35:00,27.13,27.16,27.13,27.13,850300.0,18.9308,18.9518,18.9308,18.9308,850300.0
2005-08-31 11:40:00,27.13,27.14,27.12,27.12,369500.0,18.9308,18.9378,18.9239,18.9239,369500.0
2005-08-31 11:45:00,27.13,27.13,27.11,27.11,198800.0,18.9308,18.9308,18.9169,18.9169,198800.0
2005-08-31 11:50:00,27.11,27.12,27.1,27.1,217400.0,18.9169,18.9239,18.9099,18.9099,217400.0
2005-08-31 11:55:00,27.1,27.12,27.09,27.11,563100.0,18.9099,18.9239,18.9029,18.9169,563100.0
2005-08-31 12:00:00,27.12,27.15,27.11,27.14,684500.0,18.9239,18.9448,18.9169,18.9378,684500.0
2005-08-31 12:05:00,27.14,27.16,27.12,27.14,1042000.0,18.9378,18.9518,18.9239,18.9378,1042000.0
2005-08-31 12:10:00,27.15,27.15,27.12,27.13,359800.0,18.9448,18.9448,18.9239,18.9308,359800.0
2005-08-31 12:15:00,27.13,27.14,27.12,27.13,327300.0,18.9308,18.9378,18.9239,18.9308,327300.0
2005-08-31 12:20:00,27.13,27.16,27.13,27.15,499700.0,18.9308,18.9518,18.9308,18.9448,499700.0
2005-08-31 12:25:00,27.15,27.17,27.14,27.15,403300.0,18.9448,18.9587,18.9378,18.9448,403300.0
2005-08-31 12:30:00,27.15,27.17,27.15,27.15,117900.0,18.9448,18.9587,18.9448,18.9448,117900.0
2005-08-31 12:35:00,27.15,27.17,27.15,27.15,350200.0,18.9448,18.9587,18.9448,18.9448,350200.0
2005-08-31 12:40:00,27.15,27.17,27.14,27.15,473700.0,18.9448,18.9587,18.9378,18.9448,473700.0
2005-08-31 12:45:00,27.15,27.16,27.15,27.15,154700.0,18.9448,18.9518,18.9448,18.9448,154700.0
2005-08-31 12:50:00,27.15,27.17,27.15,27.15,218500.0,18.9448,18.9587,18.9448,18.9448,218500.0
2005-08-31 12:55:00,27.15,27.16,27.14,27.15,707800.0,18.9448,18.9518,18.9378,18.9448,707800.0
2005-08-31 13:00:00,27.15,27.18,27.13,27.17,748600.0,18.9448,18.9657,18.9308,18.9587,748600.0
2005-08-31 13:05:00,27.18,27.18,27.15,27.16,380200.0,18.9657,18.9657,18.9448,18.9518,380200.0
2005-08-31 13:10:00,27.15,27.19,27.15,27.17,789300.0,18.9448,18.9727,18.9448,18.9587,789300.0
2005-08-31 13:15:00,27.17,27.22,27.17,27.19,1716400.0,18.9587,18.9936,18.9587,18.9727,1716400.0
2005-08-31 13:20:00,27.2,27.21,27.1,27.19,348800.0,18.9797,18.9867,18.9099,18.9727,348800.0
2005-08-31 13:25:00,27.2,27.25,27.19,27.25,1271800.0,18.9797,19.0146,18.9727,19.0146,1271800.0
2005-08-31 13:30:00,27.25,27.33,27.24,27.29,1657800.0,19.0146,19.0704,19.0076,19.0425,1657800.0
2005-08-31 13:35:00,27.29,27.3,27.26,27.28,800600.0,19.0425,19.0495,19.0215,19.0355,800600.0
2005-08-31 13:40:00,27.27,27.29,27.25,27.27,442800.0,19.0285,19.0425,19.0146,19.0285,442800.0
2005-08-31 13:45:00,27.26,27.27,27.24,27.24,866500.0,19.0215,19.0285,19.0076,19.0076,866500.0
2005-08-31 13:50:00,27.24,27.29,27.24,27.29,507700.0,19.0076,19.0425,19.0076,19.0425,507700.0
2005-08-31 13:55:00,27.29,27.32,27.26,27.26,708200.0,19.0425,19.0634,19.0215,19.0215,708200.0
2005-08-31 14:00:00,27.26,27.27,27.21,27.26,774400.0,19.0215,19.0285,18.9867,19.0215,774400.0
2005-08-31 14:05:00,27.22,27.23,27.18,27.18,527700.0,18.9936,19.0006,18.9657,18.9657,527700.0
2005-08-31 14:10:00,27.18,27.28,27.18,27.27,1126700.0,18.9657,19.0355,18.9657,19.0285,1126700.0
2005-08-31 14:15:00,27.28,27.29,27.26,27.27,628700.0,19.0355,19.0425,19.0215,19.0285,628700.0
2005-08-31 14:20:00,27.27,27.28,27.25,27.26,1525500.0,19.0285,19.0355,19.0146,19.0215,1525500.0
2005-08-31 14:25:00,27.26,27.28,27.26,27.27,601300.0,19.0215,19.0355,19.0215,19.0285,601300.0
2005-08-31 14:30:00,27.26,27.28,27.26,27.27,339300.0,19.0215,19.0355,19.0215,19.0285,339300.0
2005-08-31 14:35:00,27.28,27.3,27.27,27.28,270300.0,19.0355,19.0495,19.0285,19.0355,270300.0
2005-08-31 14:40:00,27.28,27.28,27.25,27.25,198000.0,19.0355,19.0355,19.0146,19.0146,198000.0
2005-08-31 14:45:00,27.25,27.28,27.24,27.25,422100.0,19.0146,19.0355,19.0076,19.0146,422100.0
2005-08-31 14:50:00,27.25,27.29,27.25,27.28,332600.0,19.0146,19.0425,19.0146,19.0355,332600.0
2005-08-31 14:55:00,27.29,27.33,27.27,27.28,1731300.0,19.0425,19.0704,19.0285,19.0355,1731300.0
2005-08-31 15:00:00,27.28,27.29,27.26,27.28,635200.0,19.0355,19.0425,19.0215,19.0355,635200.0
2005-08-31 15:05:00,27.29,27.31,27.28,27.3,894600.0,19.0425,19.0564,19.0355,19.0495,894600.0
2005-08-31 15:10:00,27.3,27.34,27.3,27.33,563900.0,19.0495,19.0774,19.0495,19.0704,563900.0
2005-08-31 15:15:00,27.32,27.36,27.32,27.34,1720500.0,19.0634,19.0913,19.0634,19.0774,1720500.0
2005-08-31 15:20:00,27.33,27.37,27.32,27.35,1191400.0,19.0704,19.0983,19.0634,19.0843,1191400.0
2005-08-31 15:25:00,27.35,27.4,27.33,27.39,1145200.0,19.0843,19.1192,19.0704,19.1123,1145200.0
2005-08-31 15:30:00,27.39,27.44,27.38,27.42,999400.0,19.1123,19.1471,19.1053,19.1332,999400.0
2005-08-31 15:35:00,27.42,27.43,27.36,27.37,1025400.0,19.1332,19.1402,19.0913,19.0983,1025400.0
2005-08-31 15:40:00,27.37,27.42,27.35,27.36,1625000.0,19.0983,19.1332,19.0843,19.0913,1625000.0
2005-08-31 15:45:00,27.37,27.38,27.34,27.36,1562600.0,19.0983,19.1053,19.0774,19.0913,1562600.0
2005-08-31 15:50:00,27.36,27.39,27.35,27.37,1228900.0,19.0913,19.1123,19.0843,19.0983,1228900.0
2005-08-31 15:55:00,27.38,27.41,27.35,27.38,1525400.0,19.1053,19.1262,19.0843,19.1053,1525400.0
2005-09-01 09:30:00,27.38,27.39,27.27,27.3,2148700.0,19.1053,19.1123,19.0285,19.0495,2148700.0
2005-09-01 09:35:00,27.3,27.31,27.23,27.31,923000.0,19.0495,19.0564,19.0006,19.0564,923000.0
2005-09-01 09:40:00,27.3,27.35,27.28,27.29,814900.0,19.0495,19.0843,19.0355,19.0425,814900.0
2005-09-01 09:45:00,27.29,27.35,27.28,27.34,499700.0,19.0425,19.0843,19.0355,19.0774,499700.0
2005-09-01 09:50:00,27.34,27.35,27.25,27.28,763100.0,19.0774,19.0843,19.0146,19.0355,763100.0
2005-09-01 09:55:00,27.29,27.29,27.25,27.28,691800.0,19.0425,19.0425,19.0146,19.0355,691800.0
2005-09-01 10:00:00,27.28,27.29,27.2,27.24,1463800.0,19.0355,19.0425,18.9797,19.0076,1463800.0
2005-09-01 10:05:00,27.23,27.24,27.18,27.22,1210700.0,19.0006,19.0076,18.9657,18.9936,1210700.0
2005-09-01 10:10:00,27.22,27.24,27.21,27.21,489200.0,18.9936,19.0076,18.9867,18.9867,489200.0
2005-09-01 10:15:00,27.22,27.22,27.18,27.2,786400.0,18.9936,18.9936,18.9657,18.9797,786400.0
2005-09-01 10:20:00,27.2,27.21,27.17,27.19,672100.0,18.9797,18.9867,18.9587,18.9727,672100.0
2005-09-01 10:25:00,27.2,27.22,27.16,27.19,701000.0,18.9797,18.9936,18.9518,18.9727,701000.0
2005-09-01 10:30:00,27.19,27.22,27.18,27.2,655500.0,18.9727,18.9936,18.9657,18.9797,655500.0
2005-09-01 10:35:00,27.2,27.25,27.18,27.19,551500.0,18.9797,19.0146,18.9657,18.9727,551500.0
2005-09-01 10:40:00,27.19,27.22,27.19,27.21,611200.0,18.9727,18.9936,18.9727,18.9867,611200.0
2005-09-01 10:45:00,27.21,27.22,27.15,27.16,710300.0,18.9867,18.9936,18.9448,18.9518,710300.0
2005-09-01 10:50:00,27.16,27.23,27.15,27.22,1314700.0,18.9518,19.0006,18.9448,18.9936,1314700.0
2005-09-01 10:55:00,27.23,27.23,27.2,27.21,584300.0,19.0006,19.0006,18.9797,18.9867,584300.0
2005-09-01 11:00:00,27.21,27.24,27.21,27.22,824800.0,18.9867,19.0076,18.9867,18.9936,824800.0
2005-09-01 11:05:00,27.22,27.28,27.21,27.22,383000.0,18.9936,19.0355,18.9867,18.9936,383000.0
2005-09-01 11:10:00,27.22,27.29,27.22,27.25,1070800.0,18.9936,19.0425,18.9936,19.0146,1070800.0
2005-09-01 11:15:00,27.25,27.26,27.19,27.2,1686700.0,19.0146,19.0215,18.9727,18.9797,1686700.0
2005-09-01 11:20:00,27.2,27.25,27.19,27.24,1191800.0,18.9797,19.0146,18.9727,19.0076,1191800.0
2005-09-01 11:25:00,27.24,27.25,27.21,27.22,308200.0,19.0076,19.0146,18.9867,18.9936,308200.0
2005-09-01 11:30:00,27.21,27.24,27.17,27.18,1360200.0,18.9867,19.0076,18.9587,18.9657,1360200.0
2005-09-01 11:35:00,27.19,27.23,27.18,27.21,1064100.0,18.9727,19.0006,18.9657,18.9867,1064100.0
2005-09-01 11:40:00,27.22,27.27,27.19,27.23,1176800.0,18.9936,19.0285,18.9727,19.0006,1176800.0
2005-09-01 11:45:00,27.22,27.24,27.2,27.21,626000.0,18.9936,19.0076,18.9797,18.9867,626000.0
2005-09-01 11:50:00,27.2,27.22,27.19,27.2,685600.0,18.9797,18.9936,18.9727,18.9797,685600.0
2005-09-01 11:55:00,27.2,27.22,27.2,27.21,511100.0,18.9797,18.9936,18.9797,18.9867,511100.0
2005-09-01 12:00:00,27.21,27.21,27.19,27.21,963900.0,18.9867,18.9867,18.9727,18.9867,963900.0
2005-09-01 12:05:00,27.21,27.23,27.19,27.22,1770300.0,18.9867,19.0006,18.9727,18.9936,1770300.0
2005-09-01 12:10:00,27.21,27.25,27.21,27.25,619200.0,18.9867,19.0146,18.9867,19.0146,619200.0
2005-09-01 12:15:00,27.24,27.26,27.22,27.24,2394900.0,19.0076,19.0215,18.9936,19.0076,2394900.0
2005-09-01 12:20:00,27.25,27.25,27.21,27.23,439300.0,19.0146,19.0146,18.9867,19.0006,439300.0
2005-09-01 12:25:00,27.23,27.25,27.23,27.23,607600.0,19.0006,19.0146,19.0006,19.0006,607600.0
2005-09-01 12:30:00,27.23,27.25,27.21,27.24,748500.0,19.0006,19.0146,18.9867,19.0076,748500.0
2005-09-01 12:35:00,27.24,27.27,27.18,27.23,1996600.0,19.0076,19.0285,18.9657,19.0006,1996600.0
2005-09-01 12:40:00,27.24,27.28,27.21,27.25,2290700.0,19.0076,19.0355,18.9867,19.0146,2290700.0
2005-09-01 12:45:00,27.25,27.28,27.18,27.26,1133100.0,19.0146,19.0355,18.9657,19.0215,1133100.0
2005-09-01 12:50:00,27.26,27.27,27.22,27.23,507900.0,19.0215,19.0285,18.9936,19.0006,507900.0
2005-09-01 12:55:00,27.23,27.24,27.2,27.21,640500.0,19.0006,19.0076,18.9797,18.9867,640500.0
2005-09-01 13:00:00,27.21,27.23,27.21,27.22,630900.0,18.9867,19.0006,18.9867,18.9936,630900.0
2005-09-01 13:05:00,27.23,27.23,27.2,27.22,415200.0,19.0006,19.0006,18.9797,18.9936,415200.0
2005-09-01 13:10:00,27.22,27.23,27.19,27.19,589600.0,18.9936,19.0006,18.9727,18.9727,589600.0
2005-09-01 13:15:00,27.19,27.2,27.16,27.2,862600.0,18.9727,18.9797,18.9518,18.9797,862600.0
2005-09-01 13:20:00,27.18,27.24,27.18,27.23,1241100.0,18.9657,19.0076,18.9657,19.0006,1241100.0
2005-09-01 13:25:00,27.23,27.28,27.21,27.24,2223600.0,19.0006,19.0355,18.9867,19.0076,2223600.0
2005-09-01 13:30:00,27.27,27.31,27.26,27.28,1608100.0,19.0285,19.0564,19.0215,19.0355,1608100.0
2005-09-01 13:35:00,27.28,27.34,27.19,27.28,2540000.0,19.0355,19.0774,18.9727,19.0355,2540000.0
2005-09-01 13:40:00,27.29,27.29,27.22,27.22,936300.0,19.0425,19.0425,18.9936,18.9936,936300.0
2005-09-01 13:45:00,27.22,27.24,27.21,27.21,305800.0,18.9936,19.0076,18.9867,18.9867,305800.0
2005-09-01 13:50:00,27.21,27.23,27.2,27.23,1029300.0,18.9867,19.0006,18.9797,19.0006,1029300.0
2005-09-01 13:55:00,27.23,27.24,27.22,27.22,929800.0,19.0006,19.0076,18.9936,18.9936,929800.0
2005-09-01 14:00:00,27.22,27.23,27.18,27.19,613600.0,18.9936,19.0006,18.9657,18.9727,613600.0
2005-09-01 14:05:00,27.19,27.23,27.17,27.23,1016700.0,18.9727,19.0006,18.9587,19.0006,1016700.0
2005-09-01 14:10:00,27.22,27.25,27.2,27.21,1141300.0,18.9936,19.0146,18.9797,18.9867,1141300.0
2005-09-01 14:15:00,27.21,27.23,27.17,27.19,588000.0,18.9867,19.0006,18.9587,18.9727,588000.0
2005-09-01 14:20:00,27.19,27.24,27.19,27.22,767200.0,18.9727,19.0076,18.9727,18.9936,767200.0
2005-09-01 14:25:00,27.22,27.25,27.19,27.25,1353100.0,18.9936,19.0146,18.9727,19.0146,1353100.0
2005-09-01 14:30:00,27.25,27.3,27.24,27.28,1107100.0,19.0146,19.0495,19.0076,19.0355,1107100.0
2005-09-01 14:35:00,27.28,27.28,27.24,27.26,485200.0,19.0355,19.0355,19.0076,19.0215,485200.0
2005-09-01 14:40:00,27.27,27.3,27.26,27.29,361600.0,19.0285,19.0495,19.0215,19.0425,361600.0
2005-09-01 14:45:00,27.3,27.3,27.26,27.26,562900.0,19.0495,19.0495,19.0215,19.0215,562900.0
2005-09-01 14:50:00,27.26,27.33,27.25,27.28,550200.0,19.0215,19.0704,19.0146,19.0355,550200.0
2005-09-01 14:55:00,27.28,27.28,27.23,27.24,627900.0,19.0355,19.0355,19.0006,19.0076,627900.0
2005-09-01 15:00:00,27.24,27.29,27.24,27.25,496200.0,19.0076,19.0425,19.0076,19.0146,496200.0
2005-09-01 15:05:00,27.25,27.27,27.24,27.25,403200.0,19.0146,19.0285,19.0076,19.0146,403200.0
2005-09-01 15:10:00,27.25,28.25,27.21,27.25,415200.0,19.0146,19.7123,18.9867,19.0146,415200.0
2005-09-01 15:15:00,27.26,27.29,27.24,27.26,523100.0,19.0215,19.0425,19.0076,19.0215,523100.0
2005-09-01 15:20:00,27.26,27.28,27.24,27.24,1453100.0,19.0215,19.0355,19.0076,19.0076,1453100.0
2005-09-01 15:25:00,27.25,27.27,27.22,27.23,537400.0,19.0146,19.0285,18.9936,19.0006,537400.0
2005-09-01 15:30:00,27.23,27.25,27.2,27.2,421700.0,19.0006,19.0146,18.9797,18.9797,421700.0
2005-09-01 15:35:00,27.2,27.24,27.2,27.22,361000.0,18.9797,19.0076,18.9797,18.9936,361000.0
2005-09-01 15:40:00,27.22,27.25,27.2,27.25,905300.0,18.9936,19.0146,18.9797,19.0146,905300.0
2005-09-01 15:45:00,27.25,27.27,27.24,27.26,2339900.0,19.0146,19.0285,19.0076,19.0215,2339900.0
2005-09-01 15:50:00,27.25,27.26,27.21,27.22,758400.0,19.0146,19.0215,18.9867,18.9936,758400.0
2005-09-01 15:55:00,27.22,27.24,27.2,27.21,1249400.0,18.9936,19.0076,18.9797,18.9867,1249400.0
2005-09-02 09:30:00,27.17,27.25,27.16,27.16,2165000.0,18.9587,19.0146,18.9518,18.9518,2165000.0
2005-09-02 09:35:00,27.16,27.19,27.16,27.17,376000.0,18.9518,18.9727,18.9518,18.9587,376000.0
2005-09-02 09:40:00,27.17,27.2,27.16,27.18,648700.0,18.9587,18.9797,18.9518,18.9657,648700.0
2005-09-02 09:45:00,27.17,27.2,27.16,27.2,579200.0,18.9587,18.9797,18.9518,18.9797,579200.0
2005-09-02 09:50:00,27.19,27.2,27.15,27.16,411100.0,18.9727,18.9797,18.9448,18.9518,411100.0
2005-09-02 09:55:00,27.17,27.18,27.15,27.16,187800.0,18.9587,18.9657,18.9448,18.9518,187800.0
2005-09-02 10:00:00,27.16,27.19,27.16,27.18,768300.0,18.9518,18.9727,18.9518,18.9657,768300.0
2005-09-02 10:05:00,27.18,27.18,27.13,27.14,695000.0,18.9657,18.9657,18.9308,18.9378,695000.0
2005-09-02 10:10:00,27.13,27.18,27.13,27.17,443400.0,18.9308,18.9657,18.9308,18.9587,443400.0
2005-09-02 10:15:00,27.18,27.18,27.15,27.17,419500.0,18.9657,18.9657,18.9448,18.9587,419500.0
2005-09-02 10:20:00,27.18,27.18,27.13,27.14,504600.0,18.9657,18.9657,18.9308,18.9378,504600.0
2005-09-02 10:25:00,27.14,27.17,27.11,27.16,846700.0,18.9378,18.9587,18.9169,18.9518,846700.0
2005-09-02 10:30:00,27.16,27.16,27.11,27.13,2083000.0,18.9518,18.9518,18.9169,18.9308,2083000.0
2005-09-02 10:35:00,27.13,27.18,27.13,27.16,889200.0,18.9308,18.9657,18.9308,18.9518,889200.0
2005-09-02 10:40:00,27.16,27.19,27.15,27.17,1217900.0,18.9518,18.9727,18.9448,18.9587,1217900.0
2005-09-02 10:45:00,27.17,27.17,27.14,27.15,583300.0,18.9587,18.9587,18.9378,18.9448,583300.0
2005-09-02 10:50:00,27.15,27.16,27.12,27.15,1028400.0,18.9448,18.9518,18.9239,18.9448,1028400.0
2005-09-02 10:55:00,27.15,27.2,27.12,27.15,827200.0,18.9448,18.9797,18.9239,18.9448,827200.0
2005-09-02 11:00:00,27.15,27.17,27.12,27.12,833400.0,18.9448,18.9587,18.9239,18.9239,833400.0
2005-09-02 11:05:00,27.13,27.14,27.12,27.13,937100.0,18.9308,18.9378,18.9239,18.9308,937100.0
2005-09-02 11:10:00,27.13,27.15,27.12,27.14,452800.0,18.9308,18.9448,18.9239,18.9378,452800.0
2005-09-02 11:15:00,27.15,27.17,27.14,27.16,512900.0,18.9448,18.9587,18.9378,18.9518,512900.0
2005-09-02 11:20:00,27.16,27.16,27.13,27.15,566400.0,18.9518,18.9518,18.9308,18.9448,566400.0
2005-09-02 11:25:00,27.14,27.15,27.13,27.14,611100.0,18.9378,18.9448,18.9308,18.9378,611100.0
2005-09-02 11:30:00,27.15,27.15,27.11,27.14,850300.0,18.9448,18.9448,18.9169,18.9378,850300.0
2005-09-02 11:35:00,27.14,27.17,27.11,27.15,988300.0,18.9378,18.9587,18.9169,18.9448,988300.0
2005-09-02 11:40:00,27.16,27.17,27.14,27.16,1294600.0,18.9518,18.9587,18.9378,18.9518,1294600.0
2005-09-02 11:45:00,27.17,27.17,27.15,27.17,608900.0,18.9587,18.9587,18.9448,18.9587,608900.0
2005-09-02 11:50:00,27.16,27.2,27.13,27.15,538600.0,18.9518,18.9797,18.9308,18.9448,538600.0
2005-09-02 11:55:00,27.15,27.17,27.15,27.17,261300.0,18.9448,18.9587,18.9448,18.9587,261300.0
2005-09-02 12:00:00,27.17,27.21,27.16,27.2,1063300.0,18.9587,18.9867,18.9518,18.9797,1063300.0
2005-09-02 12:05:00,27.2,27.22,27.19,27.21,316200.0,18.9797,18.9936,18.9727,18.9867,316200.0
2005-09-02 12:10:00,27.2,27.21,27.18,27.18,252800.0,18.9797,18.9867,18.9657,18.9657,252800.0
2005-09-02 12:15:00,27.18,27.19,27.16,27.17,210300.0,18.9657,18.9727,18.9518,18.9587,210300.0
2005-09-02 12:20:00,27.16,27.19,27.16,27.18,229300.0,18.9518,18.9727,18.9518,18.9657,229300.0
2005-09-02 12:25:00,27.18,27.19,27.15,27.17,437400.0,18.9657,18.9727,18.9448,18.9587,437400.0
2005-09-02 12:30:00,27.17,27.27,27.16,27.26,1170900.0,18.9587,19.0285,18.9518,19.0215,1170900.0
2005-09-02 12:35:00,27.26,27.27,27.18,27.23,678900.0,19.0215,19.0285,18.9657,19.0006,678900.0
2005-09-02 12:40:00,27.22,27.25,27.15,27.23,338800.0,18.9936,19.0146,18.9448,19.0006,338800.0
2005-09-02 12:45:00,27.23,27.24,27.21,27.23,190000.0,19.0006,19.0076,18.9867,19.0006,190000.0
2005-09-02 12:50:00,27.22,27.25,27.22,27.23,403200.0,18.9936,19.0146,18.9936,19.0006,403200.0
2005-09-02 12:55:00,27.23,27.25,27.22,27.22,436900.0,19.0006,19.0146,18.9936,18.9936,436900.0
2005-09-02 13:00:00,27.23,27.25,27.21,27.24,344000.0,19.0006,19.0146,18.9867,19.0076,344000.0
2005-09-02 13:05:00,27.23,27.26,27.23,27.25,456300.0,19.0006,19.0215,19.0006,19.0146,456300.0
2005-09-02 13:10:00,27.25,27.25,27.22,27.23,154700.0,19.0146,19.0146,18.9936,19.0006,154700.0
2005-09-02 13:15:00,27.23,27.23,27.2,27.2,209500.0,19.0006,19.0006,18.9797,18.9797,209500.0
2005-09-02 13:20:00,27.2,27.21,27.19,27.21,699300.0,18.9797,18.9867,18.9727,18.9867,699300.0
2005-09-02 13:25:00,27.21,27.25,27.2,27.21,448900.0,18.9867,19.0146,18.9797,18.9867,448900.0
2005-09-02 13:30:00,27.21,27.22,27.2,27.2,391000.0,18.9867,18.9936,18.9797,18.9797,391000.0
2005-09-02 13:35:00,27.2,27.24,27.2,27.22,348000.0,18.9797,19.0076,18.9797,18.9936,348000.0
2005-09-02 13:40:00,27.23,27.24,27.22,27.24,183600.0,19.0006,19.0076,18.9936,19.0076,183600.0
2005-09-02 13:45:00,27.24,27.24,27.2,27.2,246800.0,19.0076,19.0076,18.9797,18.9797,246800.0
2005-09-02 13:50:00,27.2,27.24,27.2,27.22,954900.0,18.9797,19.0076,18.9797,18.9936,954900.0
2005-09-02 13:55:00,27.22,27.23,27.2,27.2,891600.0,18.9936,19.0006,18.9797,18.9797,891600.0
2005-09-02 14:00:00,27.2,27.21,27.18,27.2,589300.0,18.9797,18.9867,18.9657,18.9797,589300.0
2005-09-02 14:05:00,27.21,27.25,27.17,27.17,1053700.0,18.9867,19.0146,18.9587,18.9587,1053700.0
2005-09-02 14:10:00,27.17,27.19,27.15,27.17,637300.0,18.9587,18.9727,18.9448,18.9587,637300.0
2005-09-02 14:15:00,27.17,27.19,27.16,27.18,789500.0,18.9587,18.9727,18.9518,18.9657,789500.0
2005-09-02 14:20:00,27.18,27.18,27.17,27.17,378400.0,18.9657,18.9657,18.9587,18.9587,378400.0
2005-09-02 14:25:00,27.17,27.2,27.17,27.19,381600.0,18.9587,18.9797,18.9587,18.9727,381600.0
2005-09-02 14:30:00,27.2,27.2,27.18,27.19,233400.0,18.9797,18.9797,18.9657,18.9727,233400.0
2005-09-02 14:35:00,27.18,27.19,27.14,27.14,420800.0,18.9657,18.9727,18.9378,18.9378,420800.0
2005-09-02 14:40:00,27.14,27.16,27.13,27.15,462400.0,18.9378,18.9518,18.9308,18.9448,462400.0
2005-09-02 14:45:00,27.15,27.16,27.14,27.15,275000.0,18.9448,18.9518,18.9378,18.9448,275000.0
2005-09-02 14:50:00,27.15,27.16,27.13,27.14,375200.0,18.9448,18.9518,18.9308,18.9378,375200.0
2005-09-02 14:55:00,27.14,27.15,27.12,27.13,308100.0,18.9378,18.9448,18.9239,18.9308,308100.0
2005-09-02 15:00:00,27.12,27.14,27.12,27.14,353200.0,18.9239,18.9378,18.9239,18.9378,353200.0
2005-09-02 15:05:00,27.14,27.15,27.12,27.12,325400.0,18.9378,18.9448,18.9239,18.9239,325400.0
2005-09-02 15:10:00,27.12,27.17,27.12,27.14,987700.0,18.9239,18.9587,18.9239,18.9378,987700.0
2005-09-02 15:15:00,27.14,27.15,27.12,27.12,165700.0,18.9378,18.9448,18.9239,18.9239,165700.0
2005-09-02 15:20:00,27.13,27.14,27.12,27.14,339500.0,18.9308,18.9378,18.9239,18.9378,339500.0
2005-09-02 15:25:00,27.13,27.17,27.13,27.14,642900.0,18.9308,18.9587,18.9308,18.9378,642900.0
2005-09-02 15:30:00,27.14,27.14,27.12,27.13,528000.0,18.9378,18.9378,18.9239,18.9308,528000.0
2005-09-02 15:35:00,27.13,27.13,27.08,27.08,919900.0,18.9308,18.9308,18.8959,18.8959,919900.0
2005-09-02 15:40:00,27.08,27.1,27.03,27.04,1178200.0,18.8959,18.9099,18.8611,18.868,1178200.0
2005-09-02 15:45:00,27.03,27.05,27.02,27.02,978900.0,18.8611,18.875,18.8541,18.8541,978900.0
2005-09-02 15:50:00,27.03,27.05,27.0,27.0,1255000.0,18.8611,18.875,18.8401,18.8401,1255000.0
2005-09-02 15:55:00,27.0,27.01,26.97,27.0,1691900.0,18.8401,18.8471,18.8192,18.8401,1691900.0
2005-09-06 09:30:00,27.06,27.1,27.03,27.04,1939000.0,18.882,18.9099,18.8611,18.868,1939000.0
2005-09-06 09:35:00,27.04,27.12,27.02,27.09,964200.0,18.868,18.9239,18.8541,18.9029,964200.0
2005-09-06 09:40:00,27.09,27.09,27.06,27.08,584400.0,18.9029,18.9029,18.882,18.8959,584400.0
2005-09-06 09:45:00,27.09,27.1,27.07,27.09,498300.0,18.9029,18.9099,18.889,18.9029,498300.0
2005-09-06 09:50:00,27.08,27.13,27.08,27.12,482900.0,18.8959,18.9308,18.8959,18.9239,482900.0
2005-09-06 09:55:00,27.12,27.13,27.1,27.11,775700.0,18.9239,18.9308,18.9099,18.9169,775700.0
2005-09-06 10:00:00,27.11,27.13,27.09,27.12,863600.0,18.9169,18.9308,18.9029,18.9239,863600.0
2005-09-06 10:05:00,27.12,27.21,27.12,27.19,866300.0,18.9239,18.9867,18.9239,18.9727,866300.0
2005-09-06 10:10:00,27.2,27.2,27.14,27.16,556100.0,18.9797,18.9797,18.9378,18.9518,556100.0
2005-09-06 10:15:00,27.16,27.2,27.14,27.19,557000.0,18.9518,18.9797,18.9378,18.9727,557000.0
2005-09-06 10:20:00,27.2,27.23,27.16,27.22,786100.0,18.9797,19.0006,18.9518,18.9936,786100.0
2005-09-06 10:25:00,27.22,27.29,27.2,27.25,1246300.0,18.9936,19.0425,18.9797,19.0146,1246300.0
2005-09-06 10:30:00,27.25,27.26,27.19,27.21,668900.0,19.0146,19.0215,18.9727,18.9867,668900.0
2005-09-06 10:35:00,27.21,27.24,27.2,27.21,476700.0,18.9867,19.0076,18.9797,18.9867,476700.0
2005-09-06 10:40:00,27.2,27.26,27.2,27.26,623500.0,18.9797,19.0215,18.9797,19.0215,623500.0
2005-09-06 10:45:00,27.26,27.26,27.22,27.22,968000.0,19.0215,19.0215,18.9936,18.9936,968000.0
2005-09-06 10:50:00,27.22,27.23,27.16,27.18,822700.0,18.9936,19.0006,18.9518,18.9657,822700.0
2005-09-06 10:55:00,27.17,27.18,27.15,27.17,591700.0,18.9587,18.9657,18.9448,18.9587,591700.0
2005-09-06 11:00:00,27.17,27.17,27.15,27.16,184700.0,18.9587,18.9587,18.9448,18.9518,184700.0
2005-09-06 11:05:00,27.16,27.2,27.16,27.2,544000.0,18.9518,18.9797,18.9518,18.9797,544000.0
2005-09-06 11:10:00,27.19,27.2,27.18,27.19,392100.0,18.9727,18.9797,18.9657,18.9727,392100.0
2005-09-06 11:15:00,27.19,27.2,27.17,27.19,515900.0,18.9727,18.9797,18.9587,18.9727,515900.0
2005-09-06 11:20:00,27.19,27.2,27.17,27.19,459800.0,18.9727,18.9797,18.9587,18.9727,459800.0
2005-09-06 11:25:00,27.18,27.2,27.18,27.2,220100.0,18.9657,18.9797,18.9657,18.9797,220100.0
2005-09-06 11:30:00,27.2,27.2,27.17,27.18,284600.0,18.9797,18.9797,18.9587,18.9657,284600.0
2005-09-06 11:35:00,27.18,27.18,27.15,27.15,409800.0,18.9657,18.9657,18.9448,18.9448,409800.0
2005-09-06 11:40:00,27.15,27.2,27.12,27.14,466900.0,18.9448,18.9797,18.9239,18.9378,466900.0
2005-09-06 11:45:00,27.13,27.16,27.13,27.14,272500.0,18.9308,18.9518,18.9308,18.9378,272500.0
2005-09-06 11:50:00,27.14,27.16,27.13,27.15,320400.0,18.9378,18.9518,18.9308,18.9448,320400.0
2005-09-06 11:55:00,27.15,27.16,27.14,27.15,240400.0,18.9448,18.9518,18.9378,18.9448,240400.0
2005-09-06 12:00:00,27.14,27.16,27.14,27.16,194800.0,18.9378,18.9518,18.9378,18.9518,194800.0
2005-09-06 12:05:00,27.15,27.17,27.15,27.17,258200.0,18.9448,18.9587,18.9448,18.9587,258200.0
2005-09-06 12:10:00,27.17,27.18,27.17,27.18,100600.0,18.9587,18.9657,18.9587,18.9657,100600.0
2005-09-06 12:15:00,27.18,27.2,27.16,27.19,273600.0,18.9657,18.9797,18.9518,18.9727,273600.0
2005-09-06 12:20:00,27.18,27.2,27.17,27.17,268300.0,18.9657,18.9797,18.9587,18.9587,268300.0
2005-09-06 12:25:00,27.17,27.19,27.16,27.17,273100.0,18.9587,18.9727,18.9518,18.9587,273100.0
2005-09-06 12:30:00,27.16,27.17,27.12,27.12,287700.0,18.9518,18.9587,18.9239,18.9239,287700.0
2005-09-06 12:35:00,27.13,27.16,27.12,27.15,403100.0,18.9308,18.9518,18.9239,18.9448,403100.0
2005-09-06 12:40:00,27.15,27.16,27.14,27.15,191600.0,18.9448,18.9518,18.9378,18.9448,191600.0
2005-09-06 12:45:00,27.14,27.17,27.14,27.15,157700.0,18.9378,18.9587,18.9378,18.9448,157700.0
2005-09-06 12:50:00,27.15,27.15,27.14,27.14,165900.0,18.9448,18.9448,18.9378,18.9378,165900.0
2005-09-06 12:55:00,27.15,27.17,27.14,27.16,173600.0,18.9448,18.9587,18.9378,18.9518,173600.0
2005-09-06 13:00:00,27.17,27.2,27.14,27.16,392700.0,18.9587,18.9797,18.9378,18.9518,392700.0
2005-09-06 13:05:00,27.16,27.17,27.11,27.11,255800.0,18.9518,18.9587,18.9169,18.9169,255800.0
2005-09-06 13:10:00,27.12,27.13,27.1,27.11,599200.0,18.9239,18.9308,18.9099,18.9169,599200.0
2005-09-06 13:15:00,27.12,27.12,27.1,27.1,138800.0,18.9239,18.9239,18.9099,18.9099,138800.0
2005-09-06 13:20:00,27.1,27.15,27.09,27.09,285700.0,18.9099,18.9448,18.9029,18.9029,285700.0
2005-09-06 13:25:00,27.08,27.1,27.07,27.09,271700.0,18.8959,18.9099,18.889,18.9029,271700.0
2005-09-06 13:30:00,27.09,27.1,27.08,27.09,252000.0,18.9029,18.9099,18.8959,18.9029,252000.0
2005-09-06 13:35:00,27.09,27.1,27.08,27.09,118300.0,18.9029,18.9099,18.8959,18.9029,118300.0
2005-09-06 13:40:00,27.09,27.1,27.07,27.08,236400.0,18.9029,18.9099,18.889,18.8959,236400.0
2005-09-06 13:45:00,27.08,27.09,27.06,27.06,341400.0,18.8959,18.9029,18.882,18.882,341400.0
2005-09-06 13:50:00,27.06,27.09,27.04,27.08,494000.0,18.882,18.9029,18.868,18.8959,494000.0
2005-09-06 13:55:00,27.08,27.12,27.08,27.11,344000.0,18.8959,18.9239,18.8959,18.9169,344000.0
2005-09-06 14:00:00,27.12,27.12,27.08,27.12,284900.0,18.9239,18.9239,18.8959,18.9239,284900.0
2005-09-06 14:05:00,27.12,27.13,27.1,27.1,339900.0,18.9239,18.9308,18.9099,18.9099,339900.0
2005-09-06 14:10:00,27.1,27.11,27.08,27.09,437600.0,18.9099,18.9169,18.8959,18.9029,437600.0
2005-09-06 14:15:00,27.08,27.12,27.08,27.11,532400.0,18.8959,18.9239,18.8959,18.9169,532400.0
2005-09-06 14:20:00,27.11,27.12,27.1,27.11,102100.0,18.9169,18.9239,18.9099,18.9169,102100.0
2005-09-06 14:25:00,27.11,27.12,27.08,27.09,655600.0,18.9169,18.9239,18.8959,18.9029,655600.0
2005-09-06 14:30:00,27.1,27.11,27.09,27.1,235900.0,18.9099,18.9169,18.9029,18.9099,235900.0
2005-09-06 14:35:00,27.1,27.11,27.07,27.07,428600.0,18.9099,18.9169,18.889,18.889,428600.0
2005-09-06 14:40:00,27.07,27.08,27.05,27.05,566300.0,18.889,18.8959,18.875,18.875,566300.0
2005-09-06 14:45:00,27.05,27.07,27.04,27.05,797300.0,18.875,18.889,18.868,18.875,797300.0
2005-09-06 14:50:00,27.06,27.09,27.02,27.03,684200.0,18.882,18.9029,18.8541,18.8611,684200.0
2005-09-06 14:55:00,27.03,27.05,27.02,27.03,622200.0,18.8611,18.875,18.8541,18.8611,622200.0
2005-09-06 15:00:00,27.04,27.06,27.03,27.04,423300.0,18.868,18.882,18.8611,18.868,423300.0
2005-09-06 15:05:00,27.04,27.06,27.03,27.05,370600.0,18.868,18.882,18.8611,18.875,370600.0
2005-09-06 15:10:00,27.05,27.06,27.03,27.04,359200.0,18.875,18.882,18.8611,18.868,359200.0
2005-09-06 15:15:00,27.04,27.08,27.03,27.07,809000.0,18.868,18.8959,18.8611,18.889,809000.0
2005-09-06 15:20:00,27.06,27.09,27.06,27.06,470900.0,18.882,18.9029,18.882,18.882,470900.0
2005-09-06 15:25:00,27.07,27.07,27.04,27.06,425900.0,18.889,18.889,18.868,18.882,425900.0
2005-09-06 15:30:00,27.06,27.06,27.04,27.04,734500.0,18.882,18.882,18.868,18.868,734500.0
2005-09-06 15:35:00,27.05,27.06,27.01,27.02,983200.0,18.875,18.882,18.8471,18.8541,983200.0
2005-09-06 15:40:00,27.02,27.03,26.98,26.99,1774900.0,18.8541,18.8611,18.8262,18.8331,1774900.0
2005-09-06 15:45:00,26.99,27.02,26.99,27.01,1327000.0,18.8331,18.8541,18.8331,18.8471,1327000.0
2005-09-06 15:50:00,27.01,27.02,26.98,26.99,1358100.0,18.8471,18.8541,18.8262,18.8331,1358100.0
2005-09-06 15:55:00,26.98,27.03,26.98,27.01,2609000.0,18.8262,18.8611,18.8262,18.8471,2609000.0
2005-09-07 09:30:00,26.93,27.0,26.92,27.0,1458000.0,18.7913,18.8401,18.7843,18.8401,1458000.0
2005-09-07 09:35:00,26.99,27.04,26.99,27.04,531600.0,18.8331,18.868,18.8331,18.868,531600.0
2005-09-07 09:40:00,27.03,27.11,27.0,27.06,1492800.0,18.8611,18.9169,18.8401,18.882,1492800.0
2005-09-07 09:45:00,27.06,27.09,27.02,27.02,1240400.0,18.882,18.9029,18.8541,18.8541,1240400.0
2005-09-07 09:50:00,27.02,27.03,26.92,26.93,1151400.0,18.8541,18.8611,18.7843,18.7913,1151400.0
2005-09-07 09:55:00,26.93,26.95,26.91,26.91,871500.0,18.7913,18.8052,18.7773,18.7773,871500.0
2005-09-07 10:00:00,26.91,26.92,26.85,26.89,1233200.0,18.7773,18.7843,18.7354,18.7634,1233200.0
2005-09-07 10:05:00,26.88,26.88,26.84,26.87,1152700.0,18.7564,18.7564,18.7285,18.7494,1152700.0
2005-09-07 10:10:00,26.87,26.9,26.83,26.83,801000.0,18.7494,18.7703,18.7215,18.7215,801000.0
2005-09-07 10:15:00,26.84,26.86,26.82,26.86,639900.0,18.7285,18.7424,18.7145,18.7424,639900.0
2005-09-07 10:20:00,26.86,26.91,26.84,26.88,366800.0,18.7424,18.7773,18.7285,18.7564,366800.0
2005-09-07 10:25:00,26.88,26.92,26.88,26.89,586800.0,18.7564,18.7843,18.7564,18.7634,586800.0
2005-09-07 10:30:00,26.88,26.89,26.86,26.88,361400.0,18.7564,18.7634,18.7424,18.7564,361400.0
2005-09-07 10:35:00,26.88,26.92,26.88,26.89,534800.0,18.7564,18.7843,18.7564,18.7634,534800.0
2005-09-07 10:40:00,26.89,26.92,26.88,26.88,632700.0,18.7634,18.7843,18.7564,18.7564,632700.0
2005-09-07 10:45:00,26.89,26.89,26.86,26.86,232300.0,18.7634,18.7634,18.7424,18.7424,232300.0
2005-09-07 10:50:00,26.87,26.92,26.86,26.92,348300.0,18.7494,18.7843,18.7424,18.7843,348300.0
2005-09-07 10:55:00,26.92,26.93,26.91,26.93,412000.0,18.7843,18.7913,18.7773,18.7913,412000.0
2005-09-07 11:00:00,26.93,26.95,26.92,26.94,582300.0,18.7913,18.8052,18.7843,18.7983,582300.0
2005-09-07 11:05:00,26.94,26.98,26.91,26.92,427100.0,18.7983,18.8262,18.7773,18.7843,427100.0
2005-09-07 11:10:00,26.92,26.93,26.9,26.9,196100.0,18.7843,18.7913,18.7703,18.7703,196100.0
2005-09-07 11:15:00,26.91,26.91,26.85,26.86,414800.0,18.7773,18.7773,18.7354,18.7424,414800.0
2005-09-07 11:20:00,26.86,26.89,26.85,26.88,544200.0,18.7424,18.7634,18.7354,18.7564,544200.0
2005-09-07 11:25:00,26.88,26.89,26.85,26.89,377000.0,18.7564,18.7634,18.7354,18.7634,377000.0
2005-09-07 11:30:00,26.88,26.89,26.86,26.87,302200.0,18.7564,18.7634,18.7424,18.7494,302200.0
2005-09-07 11:35:00,26.87,26.88,26.87,26.88,103000.0,18.7494,18.7564,18.7494,18.7564,103000.0
2005-09-07 11:40:00,26.87,26.89,26.87,26.89,263800.0,18.7494,18.7634,18.7494,18.7634,263800.0
2005-09-07 11:45:00,26.89,26.91,26.88,26.9,145100.0,18.7634,18.7773,18.7564,18.7703,145100.0
2005-09-07 11:50:00,26.9,26.91,26.89,26.9,155100.0,18.7703,18.7773,18.7634,18.7703,155100.0
2005-09-07 11:55:00,26.89,26.92,26.89,26.91,182600.0,18.7634,18.7843,18.7634,18.7773,182600.0
2005-09-07 12:00:00,26.91,26.92,26.89,26.89,223500.0,18.7773,18.7843,18.7634,18.7634,223500.0
2005-09-07 12:05:00,26.89,26.89,26.87,26.88,205700.0,18.7634,18.7634,18.7494,18.7564,205700.0
2005-09-07 12:10:00,26.88,26.89,26.86,26.88,216400.0,18.7564,18.7634,18.7424,18.7564,216400.0
2005-09-07 12:15:00,26.88,26.9,26.88,26.89,99400.0,18.7564,18.7703,18.7564,18.7634,99400.0
2005-09-07 12:20:00,26.89,26.91,26.89,26.91,147200.0,18.7634,18.7773,18.7634,18.7773,147200.0
2005-09-07 12:25:00,26.91,26.92,26.89,26.89,264800.0,18.7773,18.7843,18.7634,18.7634,264800.0
2005-09-07 12:30:00,26.89,26.92,26.87,26.92,454700.0,18.7634,18.7843,18.7494,18.7843,454700.0
2005-09-07 12:35:00,26.92,26.93,26.89,26.91,393300.0,18.7843,18.7913,18.7634,18.7773,393300.0
2005-09-07 12:40:00,26.91,26.92,26.9,26.9,350900.0,18.7773,18.7843,18.7703,18.7703,350900.0
2005-09-07 12:45:00,26.91,26.92,26.9,26.92,183600.0,18.7773,18.7843,18.7703,18.7843,183600.0
2005-09-07 12:50:00,26.91,26.92,26.88,26.91,531100.0,18.7773,18.7843,18.7564,18.7773,531100.0
2005-09-07 12:55:00,26.91,26.94,26.9,26.92,573400.0,18.7773,18.7983,18.7703,18.7843,573400.0
2005-09-07 13:00:00,26.92,26.96,26.88,26.96,656600.0,18.7843,18.8122,18.7564,18.8122,656600.0
2005-09-07 13:05:00,26.95,26.96,26.94,26.94,206900.0,18.8052,18.8122,18.7983,18.7983,206900.0
2005-09-07 13:10:00,26.94,26.96,26.92,26.95,406900.0,18.7983,18.8122,18.7843,18.8052,406900.0
2005-09-07 13:15:00,26.95,26.97,26.93,26.94,349500.0,18.8052,18.8192,18.7913,18.7983,349500.0
2005-09-07 13:20:00,26.94,26.95,26.93,26.95,287500.0,18.7983,18.8052,18.7913,18.8052,287500.0
2005-09-07 13:25:00,26.94,26.95,26.88,26.89,493100.0,18.7983,18.8052,18.7564,18.7634,493100.0
2005-09-07 13:30:00,26.88,26.9,26.87,26.88,446600.0,18.7564,18.7703,18.7494,18.7564,446600.0
2005-09-07 13:35:00,26.88,26.88,26.83,26.84,905000.0,18.7564,18.7564,18.7215,18.7285,905000.0
2005-09-07 13:40:00,26.85,26.86,26.83,26.86,320800.0,18.7354,18.7424,18.7215,18.7424,320800.0
2005-09-07 13:45:00,26.86,26.88,26.85,26.86,393800.0,18.7424,18.7564,18.7354,18.7424,393800.0
2005-09-07 13:50:00,26.86,26.88,26.84,26.85,490400.0,18.7424,18.7564,18.7285,18.7354,490400.0
2005-09-07 13:55:00,26.85,26.88,26.84,26.86,377800.0,18.7354,18.7564,18.7285,18.7424,377800.0
2005-09-07 14:00:00,26.86,26.89,26.86,26.86,357600.0,18.7424,18.7634,18.7424,18.7424,357600.0
2005-09-07 14:05:00,26.86,26.91,26.86,26.87,474200.0,18.7424,18.7773,18.7424,18.7494,474200.0
2005-09-07 14:10:00,26.88,26.88,26.85,26.88,569600.0,18.7564,18.7564,18.7354,18.7564,569600.0
2005-09-07 14:15:00,26.87,26.87,26.84,26.87,477800.0,18.7494,18.7494,18.7285,18.7494,477800.0
2005-09-07 14:20:00,26.87,26.89,26.84,26.85,386400.0,18.7494,18.7634,18.7285,18.7354,386400.0
2005-09-07 14:25:00,26.85,26.87,26.82,26.83,1003300.0,18.7354,18.7494,18.7145,18.7215,1003300.0
2005-09-07 14:30:00,26.83,26.86,26.83,26.86,415200.0,18.7215,18.7424,18.7215,18.7424,415200.0
2005-09-07 14:35:00,26.86,26.88,26.84,26.88,256500.0,18.7424,18.7564,18.7285,18.7564,256500.0
2005-09-07 14:40:00,26.88,26.89,26.86,26.89,323400.0,18.7564,18.7634,18.7424,18.7634,323400.0
2005-09-07 14:45:00,26.89,26.9,26.87,26.89,347600.0,18.7634,18.7703,18.7494,18.7634,347600.0
2005-09-07 14:50:00,26.89,26.9,26.87,26.88,392600.0,18.7634,18.7703,18.7494,18.7564,392600.0
2005-09-07 14:55:00,26.88,26.91,26.87,26.89,580800.0,18.7564,18.7773,18.7494,18.7634,580800.0
2005-09-07 15:00:00,26.89,26.89,26.86,26.86,195700.0,18.7634,18.7634,18.7424,18.7424,195700.0
2005-09-07 15:05:00,26.86,26.91,26.85,26.89,638600.0,18.7424,18.7773,18.7354,18.7634,638600.0
2005-09-07 15:10:00,26.89,26.93,26.88,26.91,762900.0,18.7634,18.7913,18.7564,18.7773,762900.0
2005-09-07 15:15:00,26.91,26.93,26.87,26.88,760100.0,18.7773,18.7913,18.7494,18.7564,760100.0
2005-09-07 15:20:00,26.89,26.9,26.86,26.87,565400.0,18.7634,18.7703,18.7424,18.7494,565400.0
2005-09-07 15:25:00,26.86,26.87,26.86,26.86,309200.0,18.7424,18.7494,18.7424,18.7424,309200.0
2005-09-07 15:30:00,26.86,26.89,26.84,26.87,1058900.0,18.7424,18.7634,18.7285,18.7494,1058900.0
2005-09-07 15:35:00,26.87,26.89,26.85,26.85,500800.0,18.7494,18.7634,18.7354,18.7354,500800.0
2005-09-07 15:40:00,26.85,26.88,26.85,26.86,438600.0,18.7354,18.7564,18.7354,18.7424,438600.0
2005-09-07 15:45:00,26.87,26.87,26.86,26.87,580300.0,18.7494,18.7494,18.7424,18.7494,580300.0
2005-09-07 15:50:00,26.86,26.9,26.86,26.9,784400.0,18.7424,18.7703,18.7424,18.7703,784400.0
2005-09-07 15:55:00,26.9,26.9,26.83,26.85,2463800.0,18.7703,18.7703,18.7215,18.7354,2463800.0
2005-09-08 09:30:00,26.8,26.87,26.79,26.8,1655700.0,18.7006,18.7494,18.6936,18.7006,1655700.0
2005-09-08 09:35:00,26.79,26.81,26.73,26.78,1609900.0,18.6936,18.7075,18.6517,18.6866,1609900.0
2005-09-08 09:40:00,26.78,26.8,26.72,26.73,598000.0,18.6866,18.7006,18.6447,18.6517,598000.0
2005-09-08 09:45:00,26.73,26.79,26.71,26.78,845000.0,18.6517,18.6936,18.6378,18.6866,845000.0
2005-09-08 09:50:00,26.79,26.82,26.77,26.82,1230000.0,18.6936,18.7145,18.6796,18.7145,1230000.0
2005-09-08 09:55:00,26.82,26.84,26.79,26.8,475700.0,18.7145,18.7285,18.6936,18.7006,475700.0
2005-09-08 10:00:00,26.8,26.81,26.77,26.78,336200.0,18.7006,18.7075,18.6796,18.6866,336200.0
2005-09-08 10:05:00,26.78,26.82,26.76,26.81,432200.0,18.6866,18.7145,18.6726,18.7075,432200.0
2005-09-08 10:10:00,26.81,26.84,26.8,26.82,642500.0,18.7075,18.7285,18.7006,18.7145,642500.0
2005-09-08 10:15:00,26.82,26.84,26.81,26.83,332900.0,18.7145,18.7285,18.7075,18.7215,332900.0
2005-09-08 10:20:00,26.83,26.83,26.77,26.79,442800.0,18.7215,18.7215,18.6796,18.6936,442800.0
2005-09-08 10:25:00,26.78,26.79,26.78,26.79,198200.0,18.6866,18.6936,18.6866,18.6936,198200.0
2005-09-08 10:30:00,26.78,26.83,26.77,26.82,519100.0,18.6866,18.7215,18.6796,18.7145,519100.0
2005-09-08 10:35:00,26.82,26.85,26.79,26.84,903200.0,18.7145,18.7354,18.6936,18.7285,903200.0
2005-09-08 10:40:00,26.83,26.88,26.79,26.85,1189900.0,18.7215,18.7564,18.6936,18.7354,1189900.0
2005-09-08 10:45:00,26.85,26.86,26.81,26.82,729200.0,18.7354,18.7424,18.7075,18.7145,729200.0
2005-09-08 10:50:00,26.82,26.85,26.81,26.82,801900.0,18.7145,18.7354,18.7075,18.7145,801900.0
2005-09-08 10:55:00,26.83,26.84,26.8,26.83,525800.0,18.7215,18.7285,18.7006,18.7215,525800.0
2005-09-08 11:00:00,26.83,26.84,26.81,26.82,375100.0,18.7215,18.7285,18.7075,18.7145,375100.0
2005-09-08 11:05:00,26.82,26.85,26.82,26.84,308500.0,18.7145,18.7354,18.7145,18.7285,308500.0
2005-09-08 11:10:00,26.83,26.85,26.82,26.82,216400.0,18.7215,18.7354,18.7145,18.7145,216400.0
2005-09-08 11:15:00,26.83,26.85,26.81,26.84,263500.0,18.7215,18.7354,18.7075,18.7285,263500.0
2005-09-08 11:20:00,26.84,26.86,26.82,26.84,653700.0,18.7285,18.7424,18.7145,18.7285,653700.0
2005-09-08 11:25:00,26.85,26.87,26.83,26.83,351400.0,18.7354,18.7494,18.7215,18.7215,351400.0
2005-09-08 11:30:00,26.83,26.88,26.82,26.87,613000.0,18.7215,18.7564,18.7145,18.7494,613000.0
2005-09-08 11:35:00,26.87,26.87,26.83,26.83,310600.0,18.7494,18.7494,18.7215,18.7215,310600.0
2005-09-08 11:40:00,26.84,26.85,26.82,26.85,342100.0,18.7285,18.7354,18.7145,18.7354,342100.0
2005-09-08 11:45:00,26.84,26.86,26.83,26.83,503800.0,18.7285,18.7424,18.7215,18.7215,503800.0
2005-09-08 11:50:00,26.83,26.84,26.82,26.82,316200.0,18.7215,18.7285,18.7145,18.7145,316200.0
2005-09-08 11:55:00,26.83,26.83,26.8,26.81,415000.0,18.7215,18.7215,18.7006,18.7075,415000.0
2005-09-08 12:00:00,26.85,26.85,26.78,26.78,565200.0,18.7354,18.7354,18.6866,18.6866,565200.0
2005-09-08 12:05:00,26.78,26.81,26.78,26.78,448800.0,18.6866,18.7075,18.6866,18.6866,448800.0
2005-09-08 12:10:00,26.78,26.8,26.75,26.76,527800.0,18.6866,18.7006,18.6657,18.6726,527800.0
2005-09-08 12:15:00,26.76,26.77,26.74,26.76,650300.0,18.6726,18.6796,18.6587,18.6726,650300.0
2005-09-08 12:20:00,26.77,26.79,26.76,26.77,364100.0,18.6796,18.6936,18.6726,18.6796,364100.0
2005-09-08 12:25:00,26.77,26.81,26.77,26.81,360500.0,18.6796,18.7075,18.6796,18.7075,360500.0
2005-09-08 12:30:00,26.8,26.81,26.75,26.76,408900.0,18.7006,18.7075,18.6657,18.6726,408900.0
2005-09-08 12:35:00,26.75,26.77,26.72,26.72,399700.0,18.6657,18.6796,18.6447,18.6447,399700.0
2005-09-08 12:40:00,26.72,26.76,26.72,26.73,590300.0,18.6447,18.6726,18.6447,18.6517,590300.0
2005-09-08 12:45:00,26.74,26.74,26.72,26.73,388800.0,18.6587,18.6587,18.6447,18.6517,388800.0
2005-09-08 12:50:00,26.73,26.74,26.72,26.72,256200.0,18.6517,18.6587,18.6447,18.6447,256200.0
2005-09-08 12:55:00,26.72,26.74,26.7,26.72,479100.0,18.6447,18.6587,18.6308,18.6447,479100.0
2005-09-08 13:00:00,26.71,26.74,26.71,26.73,374300.0,18.6378,18.6587,18.6378,18.6517,374300.0
2005-09-08 13:05:00,26.73,26.74,26.73,26.73,125600.0,18.6517,18.6587,18.6517,18.6517,125600.0
2005-09-08 13:10:00,26.73,26.74,26.7,26.7,434700.0,18.6517,18.6587,18.6308,18.6308,434700.0
2005-09-08 13:15:00,26.7,26.72,26.7,26.71,451500.0,18.6308,18.6447,18.6308,18.6378,451500.0
2005-09-08 13:20:00,26.71,26.72,26.7,26.7,262800.0,18.6378,18.6447,18.6308,18.6308,262800.0
2005-09-08 13:25:00,26.7,26.71,26.69,26.7,141800.0,18.6308,18.6378,18.6238,18.6308,141800.0
2005-09-08 13:30:00,26.71,26.74,26.7,26.72,221000.0,18.6378,18.6587,18.6308,18.6447,221000.0
2005-09-08 13:35:00,26.72,26.74,26.72,26.73,756900.0,18.6447,18.6587,18.6447,18.6517,756900.0
2005-09-08 13:40:00,26.73,26.74,26.72,26.73,393000.0,18.6517,18.6587,18.6447,18.6517,393000.0
2005-09-08 13:45:00,26.73,26.74,26.71,26.71,352000.0,18.6517,18.6587,18.6378,18.6378,352000.0
2005-09-08 13:50:00,26.72,26.72,26.69,26.7,489300.0,18.6447,18.6447,18.6238,18.6308,489300.0
2005-09-08 13:55:00,26.71,26.72,26.69,26.7,518900.0,18.6378,18.6447,18.6238,18.6308,518900.0
2005-09-08 14:00:00,26.69,26.7,26.67,26.69,654600.0,18.6238,18.6308,18.6098,18.6238,654600.0
2005-09-08 14:05:00,26.7,26.7,26.69,26.69,435400.0,18.6308,18.6308,18.6238,18.6238,435400.0
2005-09-08 14:10:00,26.69,26.7,26.68,26.68,306000.0,18.6238,18.6308,18.6168,18.6168,306000.0
2005-09-08 14:15:00,26.68,26.7,26.62,26.64,1090700.0,18.6168,18.6308,18.575,18.5889,1090700.0
2005-09-08 14:20:00,26.64,26.66,26.6,26.6,1548900.0,18.5889,18.6029,18.561,18.561,1548900.0
2005-09-08 14:25:00,26.6,26.61,26.55,26.56,1101800.0,18.561,18.568,18.5261,18.5331,1101800.0
2005-09-08 14:30:00,26.57,26.58,25.55,26.55,1472500.0,18.5401,18.547,17.8283,18.5261,1472500.0
2005-09-08 14:35:00,26.56,26.57,26.52,26.57,1179300.0,18.5331,18.5401,18.5052,18.5401,1179300.0
2005-09-08 14:40:00,26.57,26.57,26.54,26.55,799700.0,18.5401,18.5401,18.5191,18.5261,799700.0
2005-09-08 14:45:00,26.56,26.58,26.54,26.58,891200.0,18.5331,18.547,18.5191,18.547,891200.0
2005-09-08 14:50:00,26.57,26.59,26.56,26.58,522200.0,18.5401,18.554,18.5331,18.547,522200.0
2005-09-08 14:55:00,26.58,26.6,26.56,26.57,630400.0,18.547,18.561,18.5331,18.5401,630400.0
2005-09-08 15:00:00,26.57,26.58,26.53,26.54,1050300.0,18.5401,18.547,18.5122,18.5191,1050300.0
2005-09-08 15:05:00,26.54,26.57,26.53,26.57,1275100.0,18.5191,18.5401,18.5122,18.5401,1275100.0
2005-09-08 15:10:00,26.56,26.57,26.52,26.54,445200.0,18.5331,18.5401,18.5052,18.5191,445200.0
2005-09-08 15:15:00,26.55,26.56,26.53,26.53,552700.0,18.5261,18.5331,18.5122,18.5122,552700.0
2005-09-08 15:20:00,26.53,26.56,26.52,26.54,618200.0,18.5122,18.5331,18.5052,18.5191,618200.0
2005-09-08 15:25:00,26.55,26.58,26.54,26.57,692000.0,18.5261,18.547,18.5191,18.5401,692000.0
2005-09-08 15:30:00,26.57,26.61,26.56,26.59,694800.0,18.5401,18.568,18.5331,18.554,694800.0
2005-09-08 15:35:00,26.6,26.61,26.59,26.6,341000.0,18.561,18.568,18.554,18.561,341000.0
2005-09-08 15:40:00,26.61,26.61,26.57,26.59,974200.0,18.568,18.568,18.5401,18.554,974200.0
2005-09-08 15:45:00,26.59,26.61,26.58,26.6,738000.0,18.554,18.568,18.547,18.561,738000.0
2005-09-08 15:50:00,26.59,26.63,26.59,26.62,1136500.0,18.554,18.5819,18.554,18.575,1136500.0
2005-09-08 15:55:00,26.61,26.62,26.58,26.61,1338400.0,18.568,18.575,18.547,18.568,1338400.0
2005-09-09 09:30:00,26.62,28.63,26.61,26.66,1427000.0,18.575,19.9775,18.568,18.6029,1427000.0
2005-09-09 09:35:00,26.66,26.71,26.61,26.66,502600.0,18.6029,18.6378,18.568,18.6029,502600.0
2005-09-09 09:40:00,26.66,26.7,26.65,26.69,268500.0,18.6029,18.6308,18.5959,18.6238,268500.0
2005-09-09 09:45:00,26.68,26.71,26.67,26.68,357100.0,18.6168,18.6378,18.6098,18.6168,357100.0
2005-09-09 09:50:00,26.68,26.68,26.61,26.65,564700.0,18.6168,18.6168,18.568,18.5959,564700.0
2005-09-09 09:55:00,26.65,26.75,26.65,26.71,889400.0,18.5959,18.6657,18.5959,18.6378,889400.0
2005-09-09 10:00:00,26.71,26.75,26.7,26.71,405300.0,18.6378,18.6657,18.6308,18.6378,405300.0
2005-09-09 10:05:00,26.71,26.73,26.68,26.69,512200.0,18.6378,18.6517,18.6168,18.6238,512200.0
2005-09-09 10:10:00,26.69,26.72,26.68,26.71,254500.0,18.6238,18.6447,18.6168,18.6378,254500.0
2005-09-09 10:15:00,26.71,28.63,26.71,26.71,289400.0,18.6378,19.9775,18.6378,18.6378,289400.0
2005-09-09 10:20:00,26.72,26.72,26.69,26.7,310400.0,18.6447,18.6447,18.6238,18.6308,310400.0
2005-09-09 10:25:00,26.7,26.72,26.69,26.72,191400.0,18.6308,18.6447,18.6238,18.6447,191400.0
2005-09-09 10:30:00,26.71,26.72,26.69,26.71,295200.0,18.6378,18.6447,18.6238,18.6378,295200.0
2005-09-09 10:35:00,26.7,26.72,26.67,26.68,287100.0,18.6308,18.6447,18.6098,18.6168,287100.0
2005-09-09 10:40:00,26.67,26.69,26.67,26.69,405000.0,18.6098,18.6238,18.6098,18.6238,405000.0
2005-09-09 10:45:00,26.68,26.71,26.68,26.7,374200.0,18.6168,18.6378,18.6168,18.6308,374200.0
2005-09-09 10:50:00,26.7,26.76,26.68,26.75,768700.0,18.6308,18.6726,18.6168,18.6657,768700.0
2005-09-09 10:55:00,26.75,26.77,26.73,26.74,471800.0,18.6657,18.6796,18.6517,18.6587,471800.0
2005-09-09 11:00:00,26.74,28.63,26.73,26.75,474700.0,18.6587,19.9775,18.6517,18.6657,474700.0
2005-09-09 11:05:00,26.75,26.75,26.74,26.74,101200.0,18.6657,18.6657,18.6587,18.6587,101200.0
2005-09-09 11:10:00,26.75,26.78,26.74,26.75,600200.0,18.6657,18.6866,18.6587,18.6657,600200.0
2005-09-09 11:15:00,26.75,26.76,26.75,26.76,393700.0,18.6657,18.6726,18.6657,18.6726,393700.0
2005-09-09 11:20:00,26.76,26.77,26.74,26.77,583000.0,18.6726,18.6796,18.6587,18.6796,583000.0
2005-09-09 11:25:00,26.77,26.77,26.74,26.76,469300.0,18.6796,18.6796,18.6587,18.6726,469300.0
2005-09-09 11:30:00,26.75,26.8,26.75,26.79,515100.0,18.6657,18.7006,18.6657,18.6936,515100.0
2005-09-09 11:35:00,26.79,26.8,26.75,26.76,381700.0,18.6936,18.7006,18.6657,18.6726,381700.0
2005-09-09 11:40:00,26.75,26.8,26.75,26.79,544800.0,18.6657,18.7006,18.6657,18.6936,544800.0
2005-09-09 11:45:00,26.8,26.81,26.72,26.79,621000.0,18.7006,18.7075,18.6447,18.6936,621000.0
2005-09-09 11:50:00,26.79,26.8,26.77,26.77,323500.0,18.6936,18.7006,18.6796,18.6796,323500.0
2005-09-09 11:55:00,26.78,26.8,26.77,26.8,241800.0,18.6866,18.7006,18.6796,18.7006,241800.0
2005-09-09 12:00:00,26.79,26.81,26.77,26.78,455900.0,18.6936,18.7075,18.6796,18.6866,455900.0
2005-09-09 12:05:00,26.77,26.79,26.77,26.78,169000.0,18.6796,18.6936,18.6796,18.6866,169000.0
2005-09-09 12:10:00,26.77,26.79,26.76,26.76,277200.0,18.6796,18.6936,18.6726,18.6726,277200.0
2005-09-09 12:15:00,28.63,28.63,26.76,26.78,207800.0,19.9775,19.9775,18.6726,18.6866,207800.0
2005-09-09 12:20:00,26.78,26.78,26.75,26.77,556600.0,18.6866,18.6866,18.6657,18.6796,556600.0
2005-09-09 12:25:00,26.78,26.82,26.77,26.78,524900.0,18.6866,18.7145,18.6796,18.6866,524900.0
2005-09-09 12:30:00,26.78,26.79,26.75,26.77,339200.0,18.6866,18.6936,18.6657,18.6796,339200.0
2005-09-09 12:35:00,26.77,26.78,26.75,26.75,146700.0,18.6796,18.6866,18.6657,18.6657,146700.0
2005-09-09 12:40:00,26.76,26.77,26.75,26.76,175100.0,18.6726,18.6796,18.6657,18.6726,175100.0
2005-09-09 12:45:00,26.77,26.77,26.75,26.76,190900.0,18.6796,18.6796,18.6657,18.6726,190900.0
2005-09-09 12:50:00,26.76,26.76,26.75,26.76,68800.0,18.6726,18.6726,18.6657,18.6726,68800.0
2005-09-09 12:55:00,26.76,26.77,26.72,26.72,384800.0,18.6726,18.6796,18.6447,18.6447,384800.0
2005-09-09 13:00:00,26.73,26.73,26.71,26.73,628500.0,18.6517,18.6517,18.6378,18.6517,628500.0
2005-09-09 13:05:00,26.73,26.73,26.68,26.68,437500.0,18.6517,18.6517,18.6168,18.6168,437500.0
2005-09-09 13:10:00,26.68,26.71,26.68,26.71,506600.0,18.6168,18.6378,18.6168,18.6378,506600.0
2005-09-09 13:15:00,26.71,26.73,26.69,26.7,542700.0,18.6378,18.6517,18.6238,18.6308,542700.0
2005-09-09 13:20:00,26.69,26.73,26.69,26.72,573200.0,18.6238,18.6517,18.6238,18.6447,573200.0
2005-09-09 13:25:00,26.72,26.73,26.7,26.7,386900.0,18.6447,18.6517,18.6308,18.6308,386900.0
2005-09-09 13:30:00,26.7,26.7,26.65,26.67,828800.0,18.6308,18.6308,18.5959,18.6098,828800.0
2005-09-09 13:35:00,26.68,26.68,26.64,26.64,489700.0,18.6168,18.6168,18.5889,18.5889,489700.0
2005-09-09 13:40:00,26.65,26.66,26.64,26.64,336100.0,18.5959,18.6029,18.5889,18.5889,336100.0
2005-09-09 13:45:00,26.65,26.7,26.64,26.69,572100.0,18.5959,18.6308,18.5889,18.6238,572100.0
2005-09-09 13:50:00,26.68,26.69,26.63,26.65,763600.0,18.6168,18.6238,18.5819,18.5959,763600.0
2005-09-09 13:55:00,26.65,26.66,26.65,26.65,77200.0,18.5959,18.6029,18.5959,18.5959,77200.0
2005-09-09 14:00:00,26.66,26.66,26.61,26.62,330300.0,18.6029,18.6029,18.568,18.575,330300.0
2005-09-09 14:05:00,26.61,26.61,26.57,26.58,770200.0,18.568,18.568,18.5401,18.547,770200.0
2005-09-09 14:10:00,26.58,26.6,26.57,26.59,505100.0,18.547,18.561,18.5401,18.554,505100.0
2005-09-09 14:15:00,26.59,26.6,26.56,26.58,377800.0,18.554,18.561,18.5331,18.547,377800.0
2005-09-09 14:20:00,26.57,26.58,26.55,26.58,716600.0,18.5401,18.547,18.5261,18.547,716600.0
2005-09-09 14:25:00,26.57,26.59,26.57,26.57,208900.0,18.5401,18.554,18.5401,18.5401,208900.0
2005-09-09 14:30:00,26.57,26.58,26.53,26.56,1153500.0,18.5401,18.547,18.5122,18.5331,1153500.0
2005-09-09 14:35:00,26.56,26.57,26.55,26.56,790000.0,18.5331,18.5401,18.5261,18.5331,790000.0
2005-09-09 14:40:00,26.56,26.58,26.54,26.56,534500.0,18.5331,18.547,18.5191,18.5331,534500.0
2005-09-09 14:45:00,26.57,26.61,26.56,26.61,364100.0,18.5401,18.568,18.5331,18.568,364100.0
2005-09-09 14:50:00,26.61,26.62,26.6,26.6,433000.0,18.568,18.575,18.561,18.561,433000.0
2005-09-09 14:55:00,26.6,26.64,26.6,26.63,440700.0,18.561,18.5889,18.561,18.5819,440700.0
2005-09-09 15:00:00,26.62,26.65,26.61,26.63,431000.0,18.575,18.5959,18.568,18.5819,431000.0
2005-09-09 15:05:00,26.63,26.64,26.59,26.59,523700.0,18.5819,18.5889,18.554,18.554,523700.0
2005-09-09 15:10:00,26.59,26.6,26.56,26.57,377700.0,18.554,18.561,18.5331,18.5401,377700.0
2005-09-09 15:15:00,26.57,26.58,26.55,26.55,652900.0,18.5401,18.547,18.5261,18.5261,652900.0
2005-09-09 15:20:00,26.55,26.59,26.55,26.57,611300.0,18.5261,18.554,18.5261,18.5401,611300.0
2005-09-09 15:25:00,26.58,26.6,26.55,26.59,567100.0,18.547,18.561,18.5261,18.554,567100.0
2005-09-09 15:30:00,26.6,26.6,26.55,26.55,675200.0,18.561,18.561,18.5261,18.5261,675200.0
2005-09-09 15:35:00,26.56,26.58,26.55,26.57,830900.0,18.5331,18.547,18.5261,18.5401,830900.0
2005-09-09 15:40:00,26.57,26.69,26.56,26.59,826000.0,18.5401,18.6238,18.5331,18.554,826000.0
2005-09-09 15:45:00,26.58,26.59,26.57,26.57,604000.0,18.547,18.554,18.5401,18.5401,604000.0
2005-09-09 15:50:00,26.58,26.59,26.57,26.58,574400.0,18.547,18.554,18.5401,18.547,574400.0
2005-09-09 15:55:00,26.58,26.6,26.57,26.59,1467800.0,18.547,18.561,18.5401,18.554,1467800.0
2005-09-12 09:30:00,26.6,26.73,26.58,26.71,1881800.0,18.561,18.6517,18.547,18.6378,1881800.0
2005-09-12 09:35:00,26.71,26.72,26.65,26.65,768800.0,18.6378,18.6447,18.5959,18.5959,768800.0
2005-09-12 09:40:00,26.65,26.71,26.64,26.68,843500.0,18.5959,18.6378,18.5889,18.6168,843500.0
2005-09-12 09:45:00,26.69,26.71,26.66,26.69,474100.0,18.6238,18.6378,18.6029,18.6238,474100.0
2005-09-12 09:50:00,26.69,26.72,26.66,26.68,679500.0,18.6238,18.6447,18.6029,18.6168,679500.0
2005-09-12 09:55:00,26.69,26.69,26.63,26.63,377800.0,18.6238,18.6238,18.5819,18.5819,377800.0
2005-09-12 10:00:00,26.64,26.67,26.63,26.65,614100.0,18.5889,18.6098,18.5819,18.5959,614100.0
2005-09-12 10:05:00,26.65,26.66,26.62,26.65,350800.0,18.5959,18.6029,18.575,18.5959,350800.0
2005-09-12 10:10:00,26.66,26.67,26.63,26.65,173900.0,18.6029,18.6098,18.5819,18.5959,173900.0
2005-09-12 10:15:00,26.65,26.66,26.63,26.65,255600.0,18.5959,18.6029,18.5819,18.5959,255600.0
2005-09-12 10:20:00,26.65,26.68,26.63,26.68,288900.0,18.5959,18.6168,18.5819,18.6168,288900.0
2005-09-12 10:25:00,26.68,26.68,26.66,26.66,173900.0,18.6168,18.6168,18.6029,18.6029,173900.0
2005-09-12 10:30:00,26.67,26.67,26.63,26.65,403500.0,18.6098,18.6098,18.5819,18.5959,403500.0
2005-09-12 10:35:00,26.64,26.65,26.63,26.64,241100.0,18.5889,18.5959,18.5819,18.5889,241100.0
2005-09-12 10:40:00,26.64,26.7,26.64,26.68,515300.0,18.5889,18.6308,18.5889,18.6168,515300.0
2005-09-12 10:45:00,26.68,26.69,26.66,26.69,257700.0,18.6168,18.6238,18.6029,18.6238,257700.0
2005-09-12 10:50:00,26.68,26.7,26.68,26.68,426000.0,18.6168,18.6308,18.6168,18.6168,426000.0
2005-09-12 10:55:00,26.68,26.7,26.67,26.7,377900.0,18.6168,18.6308,18.6098,18.6308,377900.0
2005-09-12 11:00:00,26.7,26.72,26.7,26.71,422800.0,18.6308,18.6447,18.6308,18.6378,422800.0
2005-09-12 11:05:00,26.7,26.75,26.7,26.72,420300.0,18.6308,18.6657,18.6308,18.6447,420300.0
2005-09-12 11:10:00,26.72,26.72,26.67,26.67,266800.0,18.6447,18.6447,18.6098,18.6098,266800.0
2005-09-12 11:15:00,26.68,26.68,26.65,26.66,233000.0,18.6168,18.6168,18.5959,18.6029,233000.0
2005-09-12 11:20:00,26.67,26.73,26.66,26.66,254600.0,18.6098,18.6517,18.6029,18.6029,254600.0
2005-09-12 11:25:00,26.67,26.7,26.65,26.68,428700.0,18.6098,18.6308,18.5959,18.6168,428700.0
2005-09-12 11:30:00,26.67,26.68,26.66,26.68,303300.0,18.6098,18.6168,18.6029,18.6168,303300.0
2005-09-12 11:35:00,26.67,26.68,26.65,26.66,310900.0,18.6098,18.6168,18.5959,18.6029,310900.0
2005-09-12 11:40:00,26.67,26.67,26.63,26.63,381100.0,18.6098,18.6098,18.5819,18.5819,381100.0
2005-09-12 11:45:00,26.63,26.64,26.62,26.62,200300.0,18.5819,18.5889,18.575,18.575,200300.0
2005-09-12 11:50:00,26.62,26.62,26.57,26.57,1131600.0,18.575,18.575,18.5401,18.5401,1131600.0
2005-09-12 11:55:00,26.57,26.58,26.55,26.56,215700.0,18.5401,18.547,18.5261,18.5331,215700.0
2005-09-12 12:00:00,26.56,26.59,26.53,26.58,721100.0,18.5331,18.554,18.5122,18.547,721100.0
2005-09-12 12:05:00,26.59,26.6,26.57,26.58,338700.0,18.554,18.561,18.5401,18.547,338700.0
2005-09-12 12:10:00,26.57,26.6,26.57,26.59,388700.0,18.5401,18.561,18.5401,18.554,388700.0
2005-09-12 12:15:00,26.58,26.6,26.58,26.6,956900.0,18.547,18.561,18.547,18.561,956900.0
2005-09-12 12:20:00,26.6,26.65,26.6,26.65,971300.0,18.561,18.5959,18.561,18.5959,971300.0
2005-09-12 12:25:00,26.64,26.66,26.63,26.65,616900.0,18.5889,18.6029,18.5819,18.5959,616900.0
2005-09-12 12:30:00,26.64,26.66,26.62,26.63,371800.0,18.5889,18.6029,18.575,18.5819,371800.0
2005-09-12 12:35:00,26.63,26.63,26.61,26.61,254300.0,18.5819,18.5819,18.568,18.568,254300.0
2005-09-12 12:40:00,26.61,26.62,26.61,26.61,244900.0,18.568,18.575,18.568,18.568,244900.0
2005-09-12 12:45:00,26.61,26.62,26.59,26.6,511600.0,18.568,18.575,18.554,18.561,511600.0
2005-09-12 12:50:00,26.61,26.62,26.58,26.58,646400.0,18.568,18.575,18.547,18.547,646400.0
2005-09-12 12:55:00,26.59,26.59,26.57,26.58,496000.0,18.554,18.554,18.5401,18.547,496000.0
2005-09-12 13:00:00,26.57,26.58,26.56,26.58,459100.0,18.5401,18.547,18.5331,18.547,459100.0
2005-09-12 13:05:00,26.58,26.59,26.57,26.58,103800.0,18.547,18.554,18.5401,18.547,103800.0
2005-09-12 13:10:00,26.59,26.6,26.57,26.58,368700.0,18.554,18.561,18.5401,18.547,368700.0
2005-09-12 13:15:00,26.59,26.59,26.57,26.59,407200.0,18.554,18.554,18.5401,18.554,407200.0
2005-09-12 13:20:00,26.59,26.59,26.55,26.57,484200.0,18.554,18.554,18.5261,18.5401,484200.0
2005-09-12 13:25:00,26.57,26.59,26.56,26.58,451200.0,18.5401,18.554,18.5331,18.547,451200.0
2005-09-12 13:30:00,26.58,26.59,26.55,26.56,528400.0,18.547,18.554,18.5261,18.5331,528400.0
2005-09-12 13:35:00,26.56,26.59,26.55,26.59,383000.0,18.5331,18.554,18.5261,18.554,383000.0
2005-09-12 13:40:00,26.59,26.59,26.58,26.58,61000.0,18.554,18.554,18.547,18.547,61000.0
2005-09-12 13:45:00,26.58,26.59,26.56,26.56,280800.0,18.547,18.554,18.5331,18.5331,280800.0
2005-09-12 13:50:00,26.56,26.57,26.54,26.55,289400.0,18.5331,18.5401,18.5191,18.5261,289400.0
2005-09-12 13:55:00,26.55,26.56,26.52,26.52,457800.0,18.5261,18.5331,18.5052,18.5052,457800.0
2005-09-12 14:00:00,26.53,26.55,26.52,26.54,406300.0,18.5122,18.5261,18.5052,18.5191,406300.0
2005-09-12 14:05:00,26.54,26.55,26.52,26.53,459700.0,18.5191,18.5261,18.5052,18.5122,459700.0
2005-09-12 14:10:00,26.53,26.57,26.52,26.56,337800.0,18.5122,18.5401,18.5052,18.5331,337800.0
2005-09-12 14:15:00,26.57,26.57,26.54,26.55,396000.0,18.5401,18.5401,18.5191,18.5261,396000.0
2005-09-12 14:20:00,26.55,26.57,26.55,26.57,347400.0,18.5261,18.5401,18.5261,18.5401,347400.0
2005-09-12 14:25:00,26.58,26.58,26.55,26.56,307000.0,18.547,18.547,18.5261,18.5331,307000.0
2005-09-12 14:30:00,26.56,26.59,26.55,26.59,591100.0,18.5331,18.554,18.5261,18.554,591100.0
2005-09-12 14:35:00,26.58,26.6,26.57,26.59,389100.0,18.547,18.561,18.5401,18.554,389100.0
2005-09-12 14:40:00,26.59,26.62,26.58,26.61,810600.0,18.554,18.575,18.547,18.568,810600.0
2005-09-12 14:45:00,26.61,26.65,26.58,26.62,1064000.0,18.568,18.5959,18.547,18.575,1064000.0
2005-09-12 14:50:00,26.62,26.65,26.61,26.63,472900.0,18.575,18.5959,18.568,18.5819,472900.0
2005-09-12 14:55:00,26.63,26.66,26.62,26.65,492900.0,18.5819,18.6029,18.575,18.5959,492900.0
2005-09-12 15:00:00,26.65,26.66,26.61,26.62,661200.0,18.5959,18.6029,18.568,18.575,661200.0
2005-09-12 15:05:00,26.63,26.65,26.62,26.63,324000.0,18.5819,18.5959,18.575,18.5819,324000.0
2005-09-12 15:10:00,26.62,26.65,26.61,26.63,710600.0,18.575,18.5959,18.568,18.5819,710600.0
2005-09-12 15:15:00,26.64,26.66,26.63,26.63,419400.0,18.5889,18.6029,18.5819,18.5819,419400.0
2005-09-12 15:20:00,26.63,26.65,26.6,26.6,729600.0,18.5819,18.5959,18.561,18.561,729600.0
2005-09-12 15:25:00,26.6,26.62,26.6,26.61,792000.0,18.561,18.575,18.561,18.568,792000.0
2005-09-12 15:30:00,26.61,26.63,26.6,26.63,888500.0,18.568,18.5819,18.561,18.5819,888500.0
2005-09-12 15:35:00,26.63,26.63,26.61,26.63,281100.0,18.5819,18.5819,18.568,18.5819,281100.0
2005-09-12 15:40:00,26.63,26.63,26.61,26.62,567200.0,18.5819,18.5819,18.568,18.575,567200.0
2005-09-12 15:45:00,26.61,26.62,26.61,26.62,365100.0,18.568,18.575,18.568,18.575,365100.0
2005-09-12 15:50:00,26.62,26.63,26.61,26.62,765700.0,18.575,18.5819,18.568,18.575,765700.0
2005-09-12 15:55:00,26.62,26.62,26.61,26.61,1009900.0,18.575,18.575,18.568,18.568,1009900.0
2005-09-13 09:30:00,26.52,26.57,26.5,26.53,1894900.0,18.5052,18.5401,18.4912,18.5122,1894900.0
2005-09-13 09:35:00,26.54,26.56,26.52,26.54,668900.0,18.5191,18.5331,18.5052,18.5191,668900.0
2005-09-13 09:40:00,26.53,26.56,26.52,26.52,721900.0,18.5122,18.5331,18.5052,18.5052,721900.0
2005-09-13 09:45:00,26.53,26.55,26.51,26.54,685200.0,18.5122,18.5261,18.4982,18.5191,685200.0
2005-09-13 09:50:00,26.53,26.55,26.51,26.52,785100.0,18.5122,18.5261,18.4982,18.5052,785100.0
2005-09-13 09:55:00,26.53,26.53,26.48,26.49,974900.0,18.5122,18.5122,18.4773,18.4842,974900.0
2005-09-13 10:00:00,26.49,26.49,26.45,26.46,941600.0,18.4842,18.4842,18.4563,18.4633,941600.0
2005-09-13 10:05:00,26.46,26.51,26.45,26.5,1189700.0,18.4633,18.4982,18.4563,18.4912,1189700.0
2005-09-13 10:10:00,26.5,26.52,26.48,26.51,621000.0,18.4912,18.5052,18.4773,18.4982,621000.0
2005-09-13 10:15:00,26.51,26.55,26.5,26.52,605200.0,18.4982,18.5261,18.4912,18.5052,605200.0
2005-09-13 10:20:00,26.52,26.53,26.49,26.51,801000.0,18.5052,18.5122,18.4842,18.4982,801000.0
2005-09-13 10:25:00,26.5,26.51,26.45,26.46,647800.0,18.4912,18.4982,18.4563,18.4633,647800.0
2005-09-13 10:30:00,26.45,26.46,26.43,26.46,670800.0,18.4563,18.4633,18.4424,18.4633,670800.0
2005-09-13 10:35:00,26.45,26.47,26.45,26.47,260100.0,18.4563,18.4703,18.4563,18.4703,260100.0
2005-09-13 10:40:00,26.46,26.47,26.43,26.43,420100.0,18.4633,18.4703,18.4424,18.4424,420100.0
2005-09-13 10:45:00,26.43,26.44,26.41,26.41,831800.0,18.4424,18.4494,18.4284,18.4284,831800.0
2005-09-13 10:50:00,26.42,26.45,26.37,26.41,1605100.0,18.4354,18.4563,18.4005,18.4284,1605100.0
2005-09-13 10:55:00,26.41,26.42,26.39,26.41,615300.0,18.4284,18.4354,18.4145,18.4284,615300.0
2005-09-13 11:00:00,26.41,26.45,26.38,26.44,1536200.0,18.4284,18.4563,18.4075,18.4494,1536200.0
2005-09-13 11:05:00,26.44,26.46,26.42,26.45,467900.0,18.4494,18.4633,18.4354,18.4563,467900.0
2005-09-13 11:10:00,26.45,26.5,26.43,26.45,757700.0,18.4563,18.4912,18.4424,18.4563,757700.0
2005-09-13 11:15:00,26.44,26.46,26.43,26.43,340500.0,18.4494,18.4633,18.4424,18.4424,340500.0
2005-09-13 11:20:00,26.43,26.43,26.4,26.41,376400.0,18.4424,18.4424,18.4214,18.4284,376400.0
2005-09-13 11:25:00,26.42,26.45,26.41,26.45,573900.0,18.4354,18.4563,18.4284,18.4563,573900.0
2005-09-13 11:30:00,26.45,26.46,26.44,26.45,418400.0,18.4563,18.4633,18.4494,18.4563,418400.0
2005-09-13 11:35:00,26.45,26.47,26.44,26.46,1128500.0,18.4563,18.4703,18.4494,18.4633,1128500.0
2005-09-13 11:40:00,26.46,26.49,26.46,26.47,720800.0,18.4633,18.4842,18.4633,18.4703,720800.0
2005-09-13 11:45:00,26.47,26.47,26.45,26.47,382500.0,18.4703,18.4703,18.4563,18.4703,382500.0
2005-09-13 11:50:00,26.46,26.47,26.45,26.46,719700.0,18.4633,18.4703,18.4563,18.4633,719700.0
2005-09-13 11:55:00,26.46,26.49,26.46,26.48,495800.0,18.4633,18.4842,18.4633,18.4773,495800.0
2005-09-13 12:00:00,26.49,26.49,26.45,26.46,264000.0,18.4842,18.4842,18.4563,18.4633,264000.0
2005-09-13 12:05:00,26.46,26.47,26.42,26.43,471500.0,18.4633,18.4703,18.4354,18.4424,471500.0
2005-09-13 12:10:00,26.43,26.45,26.43,26.44,278000.0,18.4424,18.4563,18.4424,18.4494,278000.0
2005-09-13 12:15:00,26.45,26.45,26.43,26.44,121800.0,18.4563,18.4563,18.4424,18.4494,121800.0
2005-09-13 12:20:00,26.45,26.47,26.44,26.46,388100.0,18.4563,18.4703,18.4494,18.4633,388100.0
2005-09-13 12:25:00,26.47,26.47,26.44,26.44,254800.0,18.4703,18.4703,18.4494,18.4494,254800.0
2005-09-13 12:30:00,26.45,26.5,26.44,26.5,937300.0,18.4563,18.4912,18.4494,18.4912,937300.0
2005-09-13 12:35:00,26.5,26.5,26.47,26.49,228500.0,18.4912,18.4912,18.4703,18.4842,228500.0
2005-09-13 12:40:00,26.49,26.5,26.45,26.49,1146800.0,18.4842,18.4912,18.4563,18.4842,1146800.0
2005-09-13 12:45:00,26.48,26.5,26.46,26.48,342300.0,18.4773,18.4912,18.4633,18.4773,342300.0
2005-09-13 12:50:00,26.48,26.55,26.48,26.54,783200.0,18.4773,18.5261,18.4773,18.5191,783200.0
2005-09-13 12:55:00,26.53,26.55,26.52,26.53,457700.0,18.5122,18.5261,18.5052,18.5122,457700.0
2005-09-13 13:00:00,26.53,26.55,26.52,26.54,576100.0,18.5122,18.5261,18.5052,18.5191,576100.0
2005-09-13 13:05:00,26.53,26.54,26.53,26.54,375400.0,18.5122,18.5191,18.5122,18.5191,375400.0
2005-09-13 13:10:00,26.54,26.54,26.52,26.53,657800.0,18.5191,18.5191,18.5052,18.5122,657800.0
2005-09-13 13:15:00,26.54,26.54,26.52,26.54,422100.0,18.5191,18.5191,18.5052,18.5191,422100.0
2005-09-13 13:20:00,26.54,26.54,26.51,26.52,140800.0,18.5191,18.5191,18.4982,18.5052,140800.0
2005-09-13 13:25:00,26.51,26.54,26.5,26.53,389200.0,18.4982,18.5191,18.4912,18.5122,389200.0
2005-09-13 13:30:00,26.54,26.54,26.51,26.52,158400.0,18.5191,18.5191,18.4982,18.5052,158400.0
2005-09-13 13:35:00,26.51,26.59,26.51,26.59,867900.0,18.4982,18.554,18.4982,18.554,867900.0
2005-09-13 13:40:00,26.59,26.64,26.58,26.62,1084400.0,18.554,18.5889,18.547,18.575,1084400.0
2005-09-13 13:45:00,26.62,26.63,26.59,26.59,500600.0,18.575,18.5819,18.554,18.554,500600.0
2005-09-13 13:50:00,26.59,26.6,26.58,26.58,154300.0,18.554,18.561,18.547,18.547,154300.0
2005-09-13 13:55:00,26.58,26.61,26.38,26.6,372800.0,18.547,18.568,18.4075,18.561,372800.0
2005-09-13 14:00:00,26.6,26.6,26.58,26.59,319600.0,18.561,18.561,18.547,18.554,319600.0
2005-09-13 14:05:00,26.6,26.7,26.59,26.67,908100.0,18.561,18.6308,18.554,18.6098,908100.0
2005-09-13 14:10:00,26.67,26.69,26.65,26.68,778000.0,18.6098,18.6238,18.5959,18.6168,778000.0
2005-09-13 14:15:00,26.68,26.74,26.68,26.72,1402100.0,18.6168,18.6587,18.6168,18.6447,1402100.0
2005-09-13 14:20:00,26.71,26.76,26.71,26.74,1936200.0,18.6378,18.6726,18.6378,18.6587,1936200.0
2005-09-13 14:25:00,26.75,26.75,26.71,26.72,617200.0,18.6657,18.6657,18.6378,18.6447,617200.0
2005-09-13 14:30:00,26.72,26.73,26.71,26.72,284500.0,18.6447,18.6517,18.6378,18.6447,284500.0
2005-09-13 14:35:00,26.72,26.72,26.5,26.68,237000.0,18.6447,18.6447,18.4912,18.6168,237000.0
2005-09-13 14:40:00,26.69,26.7,26.65,26.66,836100.0,18.6238,18.6308,18.5959,18.6029,836100.0
2005-09-13 14:45:00,26.66,26.66,26.63,26.63,707000.0,18.6029,18.6029,18.5819,18.5819,707000.0
2005-09-13 14:50:00,26.63,26.64,26.62,26.63,560300.0,18.5819,18.5889,18.575,18.5819,560300.0
2005-09-13 14:55:00,26.63,26.64,26.61,26.64,444500.0,18.5819,18.5889,18.568,18.5889,444500.0
2005-09-13 15:00:00,26.64,26.64,26.6,26.6,474000.0,18.5889,18.5889,18.561,18.561,474000.0
2005-09-13 15:05:00,26.6,26.61,26.53,26.55,1066800.0,18.561,18.568,18.5122,18.5261,1066800.0
2005-09-13 15:10:00,26.56,26.56,26.51,26.53,617800.0,18.5331,18.5331,18.4982,18.5122,617800.0
2005-09-13 15:15:00,26.53,26.55,26.52,26.52,345200.0,18.5122,18.5261,18.5052,18.5052,345200.0
2005-09-13 15:20:00,26.53,26.53,26.48,26.52,840000.0,18.5122,18.5122,18.4773,18.5052,840000.0
2005-09-13 15:25:00,26.52,26.57,26.52,26.56,1040200.0,18.5052,18.5401,18.5052,18.5331,1040200.0
2005-09-13 15:30:00,26.55,26.57,26.51,26.56,709000.0,18.5261,18.5401,18.4982,18.5331,709000.0
2005-09-13 15:35:00,26.57,26.57,26.51,26.53,593900.0,18.5401,18.5401,18.4982,18.5122,593900.0
2005-09-13 15:40:00,26.53,26.53,26.51,26.53,585100.0,18.5122,18.5122,18.4982,18.5122,585100.0
2005-09-13 15:45:00,26.54,26.55,26.5,26.53,751500.0,18.5191,18.5261,18.4912,18.5122,751500.0
2005-09-13 15:50:00,26.54,26.54,26.47,26.48,1098200.0,18.5191,18.5191,18.4703,18.4773,1098200.0
2005-09-13 15:55:00,26.48,26.51,26.47,26.48,1367800.0,18.4773,18.4982,18.4703,18.4773,1367800.0
2005-09-14 09:30:00,26.52,26.55,26.5,26.53,1708200.0,18.5052,18.5261,18.4912,18.5122,1708200.0
2005-09-14 09:35:00,26.52,26.53,26.46,26.48,1053400.0,18.5052,18.5122,18.4633,18.4773,1053400.0
2005-09-14 09:40:00,26.47,26.49,26.46,26.47,668600.0,18.4703,18.4842,18.4633,18.4703,668600.0
2005-09-14 09:45:00,26.47,26.49,26.46,26.48,1219600.0,18.4703,18.4842,18.4633,18.4773,1219600.0
2005-09-14 09:50:00,26.5,26.51,26.48,26.51,597000.0,18.4912,18.4982,18.4773,18.4982,597000.0
2005-09-14 09:55:00,26.51,26.53,26.5,26.5,552300.0,18.4982,18.5122,18.4912,18.4912,552300.0
2005-09-14 10:00:00,26.5,26.59,26.5,26.58,923400.0,18.4912,18.554,18.4912,18.547,923400.0
2005-09-14 10:05:00,26.57,26.63,26.55,26.61,1119000.0,18.5401,18.5819,18.5261,18.568,1119000.0
2005-09-14 10:10:00,26.6,26.63,26.58,26.62,770600.0,18.561,18.5819,18.547,18.575,770600.0
2005-09-14 10:15:00,26.62,26.64,26.58,26.6,930100.0,18.575,18.5889,18.547,18.561,930100.0
2005-09-14 10:20:00,26.59,26.63,26.53,26.54,966900.0,18.554,18.5819,18.5122,18.5191,966900.0
2005-09-14 10:25:00,26.53,26.58,26.51,26.58,818200.0,18.5122,18.547,18.4982,18.547,818200.0
2005-09-14 10:30:00,26.58,26.64,26.57,26.59,1635200.0,18.547,18.5889,18.5401,18.554,1635200.0
2005-09-14 10:35:00,26.59,26.61,26.57,26.6,349100.0,18.554,18.568,18.5401,18.561,349100.0
2005-09-14 10:40:00,26.6,26.64,26.58,26.59,470500.0,18.561,18.5889,18.547,18.554,470500.0
2005-09-14 10:45:00,26.58,26.59,26.54,26.56,566300.0,18.547,18.554,18.5191,18.5331,566300.0
2005-09-14 10:50:00,26.56,26.58,26.55,26.56,295300.0,18.5331,18.547,18.5261,18.5331,295300.0
2005-09-14 10:55:00,26.55,26.56,26.53,26.54,259300.0,18.5261,18.5331,18.5122,18.5191,259300.0
2005-09-14 11:00:00,26.55,26.55,26.53,26.55,255500.0,18.5261,18.5261,18.5122,18.5261,255500.0
2005-09-14 11:05:00,26.55,26.57,26.54,26.56,320800.0,18.5261,18.5401,18.5191,18.5331,320800.0
2005-09-14 11:10:00,26.56,26.57,26.55,26.55,302700.0,18.5331,18.5401,18.5261,18.5261,302700.0
2005-09-14 11:15:00,26.56,26.56,26.51,26.52,422200.0,18.5331,18.5331,18.4982,18.5052,422200.0
2005-09-14 11:20:00,26.52,26.54,26.5,26.51,529600.0,18.5052,18.5191,18.4912,18.4982,529600.0
2005-09-14 11:25:00,26.51,26.53,26.5,26.52,327200.0,18.4982,18.5122,18.4912,18.5052,327200.0
2005-09-14 11:30:00,26.52,26.54,26.48,26.51,293500.0,18.5052,18.5191,18.4773,18.4982,293500.0
2005-09-14 11:35:00,26.51,26.55,26.51,26.54,432500.0,18.4982,18.5261,18.4982,18.5191,432500.0
2005-09-14 11:40:00,26.54,26.54,26.51,26.51,405800.0,18.5191,18.5191,18.4982,18.4982,405800.0
2005-09-14 11:45:00,26.51,26.53,26.51,26.52,227500.0,18.4982,18.5122,18.4982,18.5052,227500.0
2005-09-14 11:50:00,26.51,26.55,26.5,26.5,264500.0,18.4982,18.5261,18.4912,18.4912,264500.0
2005-09-14 11:55:00,26.51,26.55,26.5,26.54,764000.0,18.4982,18.5261,18.4912,18.5191,764000.0
2005-09-14 12:00:00,26.54,26.6,26.52,26.57,1157500.0,18.5191,18.561,18.5052,18.5401,1157500.0
2005-09-14 12:05:00,26.57,26.62,26.57,26.61,480200.0,18.5401,18.575,18.5401,18.568,480200.0
2005-09-14 12:10:00,26.61,26.62,26.59,26.62,326100.0,18.568,18.575,18.554,18.575,326100.0
2005-09-14 12:15:00,26.61,26.62,26.56,26.57,369900.0,18.568,18.575,18.5331,18.5401,369900.0
2005-09-14 12:20:00,26.57,26.59,26.57,26.58,207800.0,18.5401,18.554,18.5401,18.547,207800.0
2005-09-14 12:25:00,26.57,26.58,26.55,26.57,327800.0,18.5401,18.547,18.5261,18.5401,327800.0
2005-09-14 12:30:00,26.57,26.58,26.55,26.55,315300.0,18.5401,18.547,18.5261,18.5261,315300.0
2005-09-14 12:35:00,26.55,26.58,26.55,26.57,299300.0,18.5261,18.547,18.5261,18.5401,299300.0
2005-09-14 12:40:00,26.57,26.57,26.54,26.56,214100.0,18.5401,18.5401,18.5191,18.5331,214100.0
2005-09-14 12:45:00,26.56,26.56,26.53,26.53,360100.0,18.5331,18.5331,18.5122,18.5122,360100.0
2005-09-14 12:50:00,26.54,26.57,26.53,26.55,412200.0,18.5191,18.5401,18.5122,18.5261,412200.0
2005-09-14 12:55:00,26.55,26.59,26.55,26.59,372300.0,18.5261,18.554,18.5261,18.554,372300.0
2005-09-14 13:00:00,26.59,26.59,26.56,26.57,618300.0,18.554,18.554,18.5331,18.5401,618300.0
2005-09-14 13:05:00,26.57,26.59,26.55,26.56,333400.0,18.5401,18.554,18.5261,18.5331,333400.0
2005-09-14 13:10:00,26.56,26.59,26.55,26.56,367600.0,18.5331,18.554,18.5261,18.5331,367600.0
2005-09-14 13:15:00,26.57,26.57,26.56,26.57,89800.0,18.5401,18.5401,18.5331,18.5401,89800.0
2005-09-14 13:20:00,26.56,26.58,26.54,26.56,351100.0,18.5331,18.547,18.5191,18.5331,351100.0
2005-09-14 13:25:00,26.55,26.57,26.53,26.55,457200.0,18.5261,18.5401,18.5122,18.5261,457200.0
2005-09-14 13:30:00,26.55,26.56,26.53,26.53,197500.0,18.5261,18.5331,18.5122,18.5122,197500.0
2005-09-14 13:35:00,26.53,26.55,26.51,26.54,761300.0,18.5122,18.5261,18.4982,18.5191,761300.0
2005-09-14 13:40:00,26.54,26.54,26.5,26.51,904500.0,18.5191,18.5191,18.4912,18.4982,904500.0
2005-09-14 13:45:00,26.51,26.51,26.49,26.5,592300.0,18.4982,18.4982,18.4842,18.4912,592300.0
2005-09-14 13:50:00,26.51,26.52,26.48,26.49,442000.0,18.4982,18.5052,18.4773,18.4842,442000.0
2005-09-14 13:55:00,26.5,26.52,26.49,26.5,409800.0,18.4912,18.5052,18.4842,18.4912,409800.0
2005-09-14 14:00:00,26.5,26.52,26.48,26.48,678400.0,18.4912,18.5052,18.4773,18.4773,678400.0
2005-09-14 14:05:00,26.48,26.48,26.45,26.47,694600.0,18.4773,18.4773,18.4563,18.4703,694600.0
2005-09-14 14:10:00,26.48,26.48,26.46,26.46,507500.0,18.4773,18.4773,18.4633,18.4633,507500.0
2005-09-14 14:15:00,26.46,26.47,26.39,26.4,1194500.0,18.4633,18.4703,18.4145,18.4214,1194500.0
2005-09-14 14:20:00,26.41,26.43,26.39,26.4,647100.0,18.4284,18.4424,18.4145,18.4214,647100.0
2005-09-14 14:25:00,26.41,26.43,26.4,26.43,240700.0,18.4284,18.4424,18.4214,18.4424,240700.0
2005-09-14 14:30:00,26.43,26.45,26.41,26.42,827900.0,18.4424,18.4563,18.4284,18.4354,827900.0
2005-09-14 14:35:00,26.42,26.44,26.41,26.43,483800.0,18.4354,18.4494,18.4284,18.4424,483800.0
2005-09-14 14:40:00,26.42,26.44,26.4,26.42,385800.0,18.4354,18.4494,18.4214,18.4354,385800.0
2005-09-14 14:45:00,26.42,26.43,26.41,26.42,289500.0,18.4354,18.4424,18.4284,18.4354,289500.0
2005-09-14 14:50:00,26.42,26.44,26.4,26.41,478500.0,18.4354,18.4494,18.4214,18.4284,478500.0
2005-09-14 14:55:00,26.41,26.45,26.41,26.44,331500.0,18.4284,18.4563,18.4284,18.4494,331500.0
2005-09-14 15:00:00,26.43,26.43,26.37,26.39,1309200.0,18.4424,18.4424,18.4005,18.4145,1309200.0
2005-09-14 15:05:00,26.39,26.41,26.38,26.39,698100.0,18.4145,18.4284,18.4075,18.4145,698100.0
2005-09-14 15:10:00,26.4,26.4,26.36,26.37,1202700.0,18.4214,18.4214,18.3935,18.4005,1202700.0
2005-09-14 15:15:00,26.37,26.39,26.35,26.37,840400.0,18.4005,18.4145,18.3866,18.4005,840400.0
2005-09-14 15:20:00,26.37,26.4,26.35,26.36,455100.0,18.4005,18.4214,18.3866,18.3935,455100.0
2005-09-14 15:25:00,26.37,26.4,26.35,26.35,1421500.0,18.4005,18.4214,18.3866,18.3866,1421500.0
2005-09-14 15:30:00,26.35,26.38,26.35,26.37,990400.0,18.3866,18.4075,18.3866,18.4005,990400.0
2005-09-14 15:35:00,26.37,26.38,26.34,26.36,853800.0,18.4005,18.4075,18.3796,18.3935,853800.0
2005-09-14 15:40:00,26.36,26.39,26.35,26.37,1268300.0,18.3935,18.4145,18.3866,18.4005,1268300.0
2005-09-14 15:45:00,26.37,26.39,26.35,26.36,1211400.0,18.4005,18.4145,18.3866,18.3935,1211400.0
2005-09-14 15:50:00,26.36,26.37,26.32,26.33,1476900.0,18.3935,18.4005,18.3656,18.3726,1476900.0
2005-09-14 15:55:00,26.33,26.35,26.3,26.3,2124100.0,18.3726,18.3866,18.3517,18.3517,2124100.0
2005-09-15 09:30:00,26.37,26.42,26.35,26.4,1533300.0,18.4005,18.4354,18.3866,18.4214,1533300.0
2005-09-15 09:35:00,26.41,26.43,26.35,26.4,1336600.0,18.4284,18.4424,18.3866,18.4214,1336600.0
2005-09-15 09:40:00,26.4,26.41,26.35,26.36,753800.0,18.4214,18.4284,18.3866,18.3935,753800.0
2005-09-15 09:45:00,26.36,26.37,26.33,26.34,841900.0,18.3935,18.4005,18.3726,18.3796,841900.0
2005-09-15 09:50:00,26.35,26.38,26.3,26.32,1407300.0,18.3866,18.4075,18.3517,18.3656,1407300.0
2005-09-15 09:55:00,26.32,26.33,26.31,26.32,408300.0,18.3656,18.3726,18.3586,18.3656,408300.0
2005-09-15 10:00:00,26.33,26.35,26.32,26.34,580600.0,18.3726,18.3866,18.3656,18.3796,580600.0
2005-09-15 10:05:00,26.35,26.35,26.27,26.29,1409400.0,18.3866,18.3866,18.3307,18.3447,1409400.0
2005-09-15 10:10:00,26.29,26.33,26.28,26.32,572200.0,18.3447,18.3726,18.3377,18.3656,572200.0
2005-09-15 10:15:00,26.31,26.32,26.28,26.28,407400.0,18.3586,18.3656,18.3377,18.3377,407400.0
2005-09-15 10:20:00,26.29,26.3,26.27,26.28,362300.0,18.3447,18.3517,18.3307,18.3377,362300.0
2005-09-15 10:25:00,26.27,26.3,26.26,26.29,603600.0,18.3307,18.3517,18.3238,18.3447,603600.0
2005-09-15 10:30:00,26.29,26.31,26.28,26.3,984800.0,18.3447,18.3586,18.3377,18.3517,984800.0
2005-09-15 10:35:00,26.3,26.3,26.26,26.26,436100.0,18.3517,18.3517,18.3238,18.3238,436100.0
2005-09-15 10:40:00,26.27,26.28,26.22,26.24,1404800.0,18.3307,18.3377,18.2958,18.3098,1404800.0
2005-09-15 10:45:00,26.24,26.26,26.23,26.25,507400.0,18.3098,18.3238,18.3028,18.3168,507400.0
2005-09-15 10:50:00,26.24,26.32,26.24,26.28,1094800.0,18.3098,18.3656,18.3098,18.3377,1094800.0
2005-09-15 10:55:00,26.28,26.32,26.28,26.31,551300.0,18.3377,18.3656,18.3377,18.3586,551300.0
2005-09-15 11:00:00,26.31,26.32,26.27,26.28,600900.0,18.3586,18.3656,18.3307,18.3377,600900.0
2005-09-15 11:05:00,26.28,26.31,26.28,26.29,528700.0,18.3377,18.3586,18.3377,18.3447,528700.0
2005-09-15 11:10:00,26.29,26.29,26.24,26.25,542700.0,18.3447,18.3447,18.3098,18.3168,542700.0
2005-09-15 11:15:00,26.25,26.28,26.25,26.27,274200.0,18.3168,18.3377,18.3168,18.3307,274200.0
2005-09-15 11:20:00,26.26,26.33,26.26,26.27,804100.0,18.3238,18.3726,18.3238,18.3307,804100.0
2005-09-15 11:25:00,26.27,26.3,26.26,26.28,474800.0,18.3307,18.3517,18.3238,18.3377,474800.0
2005-09-15 11:30:00,26.29,26.3,26.26,26.29,502200.0,18.3447,18.3517,18.3238,18.3447,502200.0
2005-09-15 11:35:00,26.29,26.3,26.27,26.3,625200.0,18.3447,18.3517,18.3307,18.3517,625200.0
2005-09-15 11:40:00,26.3,26.33,26.29,26.32,1121800.0,18.3517,18.3726,18.3447,18.3656,1121800.0
2005-09-15 11:45:00,26.32,26.33,26.29,26.3,560000.0,18.3656,18.3726,18.3447,18.3517,560000.0
2005-09-15 11:50:00,26.31,26.34,26.3,26.32,1816900.0,18.3586,18.3796,18.3517,18.3656,1816900.0
2005-09-15 11:55:00,26.32,26.35,26.31,26.35,978700.0,18.3656,18.3866,18.3586,18.3866,978700.0
2005-09-15 12:00:00,26.35,26.36,26.31,26.34,680700.0,18.3866,18.3935,18.3586,18.3796,680700.0
2005-09-15 12:05:00,26.34,26.34,26.29,26.31,389300.0,18.3796,18.3796,18.3447,18.3586,389300.0
2005-09-15 12:10:00,26.31,26.32,26.28,26.32,408700.0,18.3586,18.3656,18.3377,18.3656,408700.0
2005-09-15 12:15:00,26.32,26.35,26.31,26.33,554000.0,18.3656,18.3866,18.3586,18.3726,554000.0
2005-09-15 12:20:00,26.34,26.38,26.34,26.37,764300.0,18.3796,18.4075,18.3796,18.4005,764300.0
2005-09-15 12:25:00,26.37,26.38,26.35,26.36,635300.0,18.4005,18.4075,18.3866,18.3935,635300.0
2005-09-15 12:30:00,26.36,26.37,26.34,26.34,315600.0,18.3935,18.4005,18.3796,18.3796,315600.0
2005-09-15 12:35:00,26.35,26.36,26.33,26.34,225600.0,18.3866,18.3935,18.3726,18.3796,225600.0
2005-09-15 12:40:00,26.34,26.35,26.32,26.33,286100.0,18.3796,18.3866,18.3656,18.3726,286100.0
2005-09-15 12:45:00,26.34,26.34,26.32,26.33,153300.0,18.3796,18.3796,18.3656,18.3726,153300.0
2005-09-15 12:50:00,26.33,26.34,26.31,26.32,139500.0,18.3726,18.3796,18.3586,18.3656,139500.0
2005-09-15 12:55:00,26.32,26.34,26.32,26.33,281200.0,18.3656,18.3796,18.3656,18.3726,281200.0
2005-09-15 13:00:00,26.33,26.4,26.32,26.4,808800.0,18.3726,18.4214,18.3656,18.4214,808800.0
2005-09-15 13:05:00,26.39,26.41,26.37,26.4,591800.0,18.4145,18.4284,18.4005,18.4214,591800.0
2005-09-15 13:10:00,26.41,26.43,26.36,26.37,1072500.0,18.4284,18.4424,18.3935,18.4005,1072500.0
2005-09-15 13:15:00,26.37,26.38,26.36,26.38,144300.0,18.4005,18.4075,18.3935,18.4075,144300.0
2005-09-15 13:20:00,26.38,26.39,26.36,26.36,190000.0,18.4075,18.4145,18.3935,18.3935,190000.0
2005-09-15 13:25:00,26.37,26.38,26.34,26.34,425000.0,18.4005,18.4075,18.3796,18.3796,425000.0
2005-09-15 13:30:00,26.35,26.35,26.33,26.35,422600.0,18.3866,18.3866,18.3726,18.3866,422600.0
2005-09-15 13:35:00,26.34,26.34,26.33,26.33,348200.0,18.3796,18.3796,18.3726,18.3726,348200.0
2005-09-15 13:40:00,26.34,26.34,26.31,26.32,551300.0,18.3796,18.3796,18.3586,18.3656,551300.0
2005-09-15 13:45:00,26.33,26.35,26.32,26.34,354300.0,18.3726,18.3866,18.3656,18.3796,354300.0
2005-09-15 13:50:00,26.35,26.39,26.34,26.38,610500.0,18.3866,18.4145,18.3796,18.4075,610500.0
2005-09-15 13:55:00,26.38,26.38,26.33,26.34,308600.0,18.4075,18.4075,18.3726,18.3796,308600.0
2005-09-15 14:00:00,26.34,26.35,26.33,26.34,181200.0,18.3796,18.3866,18.3726,18.3796,181200.0
2005-09-15 14:05:00,26.33,26.34,26.3,26.3,662200.0,18.3726,18.3796,18.3517,18.3517,662200.0
2005-09-15 14:10:00,26.31,26.31,26.28,26.3,877200.0,18.3586,18.3586,18.3377,18.3517,877200.0
2005-09-15 14:15:00,26.3,26.3,26.28,26.29,606000.0,18.3517,18.3517,18.3377,18.3447,606000.0
2005-09-15 14:20:00,26.3,26.31,26.28,26.28,633300.0,18.3517,18.3586,18.3377,18.3377,633300.0
2005-09-15 14:25:00,26.29,26.29,26.27,26.28,473300.0,18.3447,18.3447,18.3307,18.3377,473300.0
2005-09-15 14:30:00,26.29,26.33,26.28,26.31,890900.0,18.3447,18.3726,18.3377,18.3586,890900.0
2005-09-15 14:35:00,26.32,26.34,26.3,26.34,525300.0,18.3656,18.3796,18.3517,18.3796,525300.0
2005-09-15 14:40:00,26.34,26.35,26.31,26.33,1020500.0,18.3796,18.3866,18.3586,18.3726,1020500.0
2005-09-15 14:45:00,26.33,26.35,26.29,26.3,717100.0,18.3726,18.3866,18.3447,18.3517,717100.0
2005-09-15 14:50:00,26.3,26.33,26.3,26.31,287200.0,18.3517,18.3726,18.3517,18.3586,287200.0
2005-09-15 14:55:00,26.31,26.31,26.28,26.28,463500.0,18.3586,18.3586,18.3377,18.3377,463500.0
2005-09-15 15:00:00,26.28,26.31,26.28,26.29,477900.0,18.3377,18.3586,18.3377,18.3447,477900.0
2005-09-15 15:05:00,26.29,26.3,26.27,26.27,344200.0,18.3447,18.3517,18.3307,18.3307,344200.0
2005-09-15 15:10:00,26.27,26.29,26.25,26.29,933400.0,18.3307,18.3447,18.3168,18.3447,933400.0
2005-09-15 15:15:00,26.28,26.28,26.25,26.26,665700.0,18.3377,18.3377,18.3168,18.3238,665700.0
2005-09-15 15:20:00,26.26,26.26,26.23,26.25,615400.0,18.3238,18.3238,18.3028,18.3168,615400.0
2005-09-15 15:25:00,26.26,26.28,26.23,26.27,995700.0,18.3238,18.3377,18.3028,18.3307,995700.0
2005-09-15 15:30:00,26.27,26.27,26.24,26.26,567700.0,18.3307,18.3307,18.3098,18.3238,567700.0
2005-09-15 15:35:00,26.27,26.28,26.25,26.27,834700.0,18.3307,18.3377,18.3168,18.3307,834700.0
2005-09-15 15:40:00,26.27,26.3,26.26,26.27,722800.0,18.3307,18.3517,18.3238,18.3307,722800.0
2005-09-15 15:45:00,26.28,26.31,26.25,26.27,965900.0,18.3377,18.3586,18.3168,18.3307,965900.0
2005-09-15 15:50:00,26.28,26.29,26.25,26.27,1420800.0,18.3377,18.3447,18.3168,18.3307,1420800.0
2005-09-15 15:55:00,26.27,26.29,26.26,26.27,1727100.0,18.3307,18.3447,18.3238,18.3307,1727100.0
2005-09-16 09:30:00,26.36,26.37,26.2,26.24,28523200.0,18.3935,18.4005,18.2819,18.3098,28523200.0
2005-09-16 09:35:00,26.25,26.32,26.25,26.31,1309100.0,18.3168,18.3656,18.3168,18.3586,1309100.0
2005-09-16 09:40:00,26.31,26.35,26.29,26.33,1347600.0,18.3586,18.3866,18.3447,18.3726,1347600.0
2005-09-16 09:45:00,26.33,26.4,26.31,26.34,1480000.0,18.3726,18.4214,18.3586,18.3796,1480000.0
2005-09-16 09:50:00,26.34,26.34,26.24,26.25,1466200.0,18.3796,18.3796,18.3098,18.3168,1466200.0
2005-09-16 09:55:00,26.26,26.3,26.26,26.29,684800.0,18.3238,18.3517,18.3238,18.3447,684800.0
2005-09-16 10:00:00,26.28,26.29,26.26,26.26,316100.0,18.3377,18.3447,18.3238,18.3238,316100.0
2005-09-16 10:05:00,26.26,26.33,26.25,26.29,920100.0,18.3238,18.3726,18.3168,18.3447,920100.0
2005-09-16 10:10:00,26.29,26.33,26.28,26.31,921200.0,18.3447,18.3726,18.3377,18.3586,921200.0
2005-09-16 10:15:00,26.31,26.31,26.25,26.25,743500.0,18.3586,18.3586,18.3168,18.3168,743500.0
2005-09-16 10:20:00,26.25,26.26,26.22,26.23,724600.0,18.3168,18.3238,18.2958,18.3028,724600.0
2005-09-16 10:25:00,26.23,26.27,26.22,26.27,531000.0,18.3028,18.3307,18.2958,18.3307,531000.0
2005-09-16 10:30:00,26.26,26.26,26.21,26.22,703000.0,18.3238,18.3238,18.2889,18.2958,703000.0
2005-09-16 10:35:00,26.22,26.24,26.2,26.23,437300.0,18.2958,18.3098,18.2819,18.3028,437300.0
2005-09-16 10:40:00,26.24,26.24,26.21,26.22,483900.0,18.3098,18.3098,18.2889,18.2958,483900.0
2005-09-16 10:45:00,26.22,26.23,26.18,26.2,874100.0,18.2958,18.3028,18.2679,18.2819,874100.0
2005-09-16 10:50:00,26.19,26.2,26.15,26.19,1058000.0,18.2749,18.2819,18.247,18.2749,1058000.0
2005-09-16 10:55:00,26.19,26.21,26.17,26.17,896900.0,18.2749,18.2889,18.261,18.261,896900.0
2005-09-16 11:00:00,26.18,26.2,26.16,26.17,1143600.0,18.2679,18.2819,18.254,18.261,1143600.0
2005-09-16 11:05:00,26.17,26.3,26.16,26.16,769500.0,18.261,18.3517,18.254,18.254,769500.0
2005-09-16 11:10:00,26.16,26.17,26.11,26.12,757000.0,18.254,18.261,18.2191,18.2261,757000.0
2005-09-16 11:15:00,26.12,26.14,26.11,26.13,1163200.0,18.2261,18.24,18.2191,18.233,1163200.0
2005-09-16 11:20:00,26.12,26.13,26.07,26.1,1224000.0,18.2261,18.233,18.1912,18.2121,1224000.0
2005-09-16 11:25:00,26.09,26.12,26.09,26.1,880900.0,18.2051,18.2261,18.2051,18.2121,880900.0
2005-09-16 11:30:00,26.1,26.1,26.06,26.07,993700.0,18.2121,18.2121,18.1842,18.1912,993700.0
2005-09-16 11:35:00,26.08,26.09,26.06,26.08,1123400.0,18.1982,18.2051,18.1842,18.1982,1123400.0
2005-09-16 11:40:00,26.08,26.13,26.07,26.12,740200.0,18.1982,18.233,18.1912,18.2261,740200.0
2005-09-16 11:45:00,26.12,26.12,26.09,26.11,632200.0,18.2261,18.2261,18.2051,18.2191,632200.0
2005-09-16 11:50:00,26.11,26.13,26.09,26.11,595600.0,18.2191,18.233,18.2051,18.2191,595600.0
2005-09-16 11:55:00,26.12,26.13,26.11,26.11,562600.0,18.2261,18.233,18.2191,18.2191,562600.0
2005-09-16 12:00:00,26.11,26.12,26.09,26.09,578000.0,18.2191,18.2261,18.2051,18.2051,578000.0
2005-09-16 12:05:00,26.1,26.11,26.06,26.07,902400.0,18.2121,18.2191,18.1842,18.1912,902400.0
2005-09-16 12:10:00,26.07,26.07,26.03,26.06,663400.0,18.1912,18.1912,18.1633,18.1842,663400.0
2005-09-16 12:15:00,26.07,26.07,26.04,26.06,394400.0,18.1912,18.1912,18.1702,18.1842,394400.0
2005-09-16 12:20:00,26.06,26.07,26.04,26.05,492000.0,18.1842,18.1912,18.1702,18.1772,492000.0
2005-09-16 12:25:00,26.06,26.06,26.05,26.06,294600.0,18.1842,18.1842,18.1772,18.1842,294600.0
2005-09-16 12:30:00,26.06,26.06,26.02,26.06,1247900.0,18.1842,18.1842,18.1563,18.1842,1247900.0
2005-09-16 12:35:00,26.06,26.08,26.05,26.08,999900.0,18.1842,18.1982,18.1772,18.1982,999900.0
2005-09-16 12:40:00,26.08,26.1,26.07,26.09,722300.0,18.1982,18.2121,18.1912,18.2051,722300.0
2005-09-16 12:45:00,26.09,26.11,26.09,26.11,645500.0,18.2051,18.2191,18.2051,18.2191,645500.0
2005-09-16 12:50:00,26.1,26.11,26.08,26.09,1174000.0,18.2121,18.2191,18.1982,18.2051,1174000.0
2005-09-16 12:55:00,26.09,26.1,26.07,26.08,313600.0,18.2051,18.2121,18.1912,18.1982,313600.0
2005-09-16 13:00:00,26.07,26.08,26.05,26.08,430100.0,18.1912,18.1982,18.1772,18.1982,430100.0
2005-09-16 13:05:00,26.08,26.08,26.03,26.04,795100.0,18.1982,18.1982,18.1633,18.1702,795100.0
2005-09-16 13:10:00,26.04,26.06,26.03,26.03,728600.0,18.1702,18.1842,18.1633,18.1633,728600.0
2005-09-16 13:15:00,26.03,26.04,26.02,26.02,509600.0,18.1633,18.1702,18.1563,18.1563,509600.0
2005-09-16 13:20:00,26.03,26.04,26.01,26.03,788700.0,18.1633,18.1702,18.1493,18.1633,788700.0
2005-09-16 13:25:00,26.02,26.05,26.02,26.04,723400.0,18.1563,18.1772,18.1563,18.1702,723400.0
2005-09-16 13:30:00,26.03,26.04,26.02,26.03,439900.0,18.1633,18.1702,18.1563,18.1633,439900.0
2005-09-16 13:35:00,26.03,26.05,26.01,26.01,1283100.0,18.1633,18.1772,18.1493,18.1493,1283100.0
2005-09-16 13:40:00,26.01,26.03,25.97,26.02,1711100.0,18.1493,18.1633,18.1214,18.1563,1711100.0
2005-09-16 13:45:00,26.02,26.04,26.01,26.02,571000.0,18.1563,18.1702,18.1493,18.1563,571000.0
2005-09-16 13:50:00,26.03,26.03,25.99,26.01,699900.0,18.1633,18.1633,18.1354,18.1493,699900.0
2005-09-16 13:55:00,26.02,26.05,26.01,26.04,1261400.0,18.1563,18.1772,18.1493,18.1702,1261400.0
2005-09-16 14:00:00,26.04,26.08,26.03,26.07,1123000.0,18.1702,18.1982,18.1633,18.1912,1123000.0
2005-09-16 14:05:00,26.07,26.09,26.06,26.08,790900.0,18.1912,18.2051,18.1842,18.1982,790900.0
2005-09-16 14:10:00,26.09,26.12,26.08,26.09,2352100.0,18.2051,18.2261,18.1982,18.2051,2352100.0
2005-09-16 14:15:00,26.1,26.1,26.06,26.09,821400.0,18.2121,18.2121,18.1842,18.2051,821400.0
2005-09-16 14:20:00,26.08,26.09,26.06,26.06,396400.0,18.1982,18.2051,18.1842,18.1842,396400.0
2005-09-16 14:25:00,26.06,26.07,26.06,26.07,275100.0,18.1842,18.1912,18.1842,18.1912,275100.0
2005-09-16 14:30:00,26.06,26.08,26.06,26.06,490100.0,18.1842,18.1982,18.1842,18.1842,490100.0
2005-09-16 14:35:00,26.07,26.07,26.04,26.06,771500.0,18.1912,18.1912,18.1702,18.1842,771500.0
2005-09-16 14:40:00,26.06,26.07,26.03,26.05,695800.0,18.1842,18.1912,18.1633,18.1772,695800.0
2005-09-16 14:45:00,26.05,26.07,26.04,26.06,505500.0,18.1772,18.1912,18.1702,18.1842,505500.0
2005-09-16 14:50:00,26.06,26.11,26.05,26.1,895200.0,18.1842,18.2191,18.1772,18.2121,895200.0
2005-09-16 14:55:00,26.1,26.15,26.09,26.12,922000.0,18.2121,18.247,18.2051,18.2261,922000.0
2005-09-16 15:00:00,26.12,26.15,26.11,26.13,1168000.0,18.2261,18.247,18.2191,18.233,1168000.0
2005-09-16 15:05:00,26.14,26.24,26.13,26.17,1471000.0,18.24,18.3098,18.233,18.261,1471000.0
2005-09-16 15:10:00,26.17,26.23,25.99,26.19,1279700.0,18.261,18.3028,18.1354,18.2749,1279700.0
2005-09-16 15:15:00,26.18,26.2,26.17,26.2,705800.0,18.2679,18.2819,18.261,18.2819,705800.0
2005-09-16 15:20:00,26.2,26.21,26.18,26.2,915200.0,18.2819,18.2889,18.2679,18.2819,915200.0
2005-09-16 15:25:00,26.2,26.2,26.18,26.18,803300.0,18.2819,18.2819,18.2679,18.2679,803300.0
2005-09-16 15:30:00,26.19,26.19,26.12,26.13,2224800.0,18.2749,18.2749,18.2261,18.233,2224800.0
2005-09-16 15:35:00,26.13,26.13,26.06,26.09,2614600.0,18.233,18.233,18.1842,18.2051,2614600.0
2005-09-16 15:40:00,26.09,26.1,26.03,26.08,3324200.0,18.2051,18.2121,18.1633,18.1982,3324200.0
2005-09-16 15:45:00,26.07,26.08,26.01,26.06,4484400.0,18.1912,18.1982,18.1493,18.1842,4484400.0
2005-09-16 15:50:00,26.06,26.14,26.05,26.1,3682400.0,18.1842,18.24,18.1772,18.2121,3682400.0
2005-09-16 15:55:00,26.1,26.12,26.06,26.06,7041400.0,18.2121,18.2261,18.1842,18.1842,7041400.0
2005-09-19 09:30:00,26.11,26.18,26.06,26.14,2891800.0,18.2191,18.2679,18.1842,18.24,2891800.0
2005-09-19 09:35:00,26.14,26.14,26.08,26.11,1776100.0,18.24,18.24,18.1982,18.2191,1776100.0
2005-09-19 09:40:00,26.12,26.13,26.1,26.13,848100.0,18.2261,18.233,18.2121,18.233,848100.0
2005-09-19 09:45:00,26.13,26.19,26.13,26.18,2387100.0,18.233,18.2749,18.233,18.2679,2387100.0
2005-09-19 09:50:00,26.18,26.26,26.17,26.19,907500.0,18.2679,18.3238,18.261,18.2749,907500.0
2005-09-19 09:55:00,26.19,26.27,26.18,26.25,3267800.0,18.2749,18.3307,18.2679,18.3168,3267800.0
2005-09-19 10:00:00,26.24,26.25,26.15,26.18,1302100.0,18.3098,18.3168,18.247,18.2679,1302100.0
2005-09-19 10:05:00,26.17,26.19,26.13,26.13,1714300.0,18.261,18.2749,18.233,18.233,1714300.0
2005-09-19 10:10:00,26.13,26.14,26.1,26.13,601600.0,18.233,18.24,18.2121,18.233,601600.0
2005-09-19 10:15:00,26.13,26.14,26.1,26.1,618600.0,18.233,18.24,18.2121,18.2121,618600.0
2005-09-19 10:20:00,26.1,26.13,26.09,26.11,680600.0,18.2121,18.233,18.2051,18.2191,680600.0
2005-09-19 10:25:00,26.1,26.12,26.08,26.09,476200.0,18.2121,18.2261,18.1982,18.2051,476200.0
2005-09-19 10:30:00,26.09,26.16,26.07,26.09,505900.0,18.2051,18.254,18.1912,18.2051,505900.0
2005-09-19 10:35:00,26.08,26.16,26.08,26.16,764000.0,18.1982,18.254,18.1982,18.254,764000.0
2005-09-19 10:40:00,26.16,26.19,26.15,26.19,1257800.0,18.254,18.2749,18.247,18.2749,1257800.0
2005-09-19 10:45:00,26.19,26.19,26.15,26.15,781300.0,18.2749,18.2749,18.247,18.247,781300.0
2005-09-19 10:50:00,26.15,26.17,26.15,26.16,428300.0,18.247,18.261,18.247,18.254,428300.0
2005-09-19 10:55:00,26.16,26.16,26.1,26.1,868200.0,18.254,18.254,18.2121,18.2121,868200.0
2005-09-19 11:00:00,26.1,26.13,26.09,26.12,604700.0,18.2121,18.233,18.2051,18.2261,604700.0
2005-09-19 11:05:00,26.12,26.13,26.1,26.11,371100.0,18.2261,18.233,18.2121,18.2191,371100.0
2005-09-19 11:10:00,26.11,26.12,26.09,26.11,336200.0,18.2191,18.2261,18.2051,18.2191,336200.0
2005-09-19 11:15:00,26.11,26.17,26.11,26.13,1016700.0,18.2191,18.261,18.2191,18.233,1016700.0
2005-09-19 11:20:00,26.14,26.16,26.13,26.15,420600.0,18.24,18.254,18.233,18.247,420600.0
2005-09-19 11:25:00,26.15,26.16,26.11,26.11,331200.0,18.247,18.254,18.2191,18.2191,331200.0
2005-09-19 11:30:00,26.11,26.12,26.1,26.1,425200.0,18.2191,18.2261,18.2121,18.2121,425200.0
2005-09-19 11:35:00,26.1,26.12,26.08,26.11,834500.0,18.2121,18.2261,18.1982,18.2191,834500.0
2005-09-19 11:40:00,26.11,26.13,26.1,26.12,277600.0,18.2191,18.233,18.2121,18.2261,277600.0
2005-09-19 11:45:00,26.13,26.13,26.11,26.11,292800.0,18.233,18.233,18.2191,18.2191,292800.0
2005-09-19 11:50:00,26.11,26.12,26.09,26.12,350600.0,18.2191,18.2261,18.2051,18.2261,350600.0
2005-09-19 11:55:00,26.12,26.12,26.1,26.1,388000.0,18.2261,18.2261,18.2121,18.2121,388000.0
2005-09-19 12:00:00,26.1,26.11,26.09,26.1,281400.0,18.2121,18.2191,18.2051,18.2121,281400.0
2005-09-19 12:05:00,26.09,26.12,26.09,26.11,306200.0,18.2051,18.2261,18.2051,18.2191,306200.0
2005-09-19 12:10:00,26.11,26.15,26.11,26.13,310700.0,18.2191,18.247,18.2191,18.233,310700.0
2005-09-19 12:15:00,26.13,26.15,26.12,26.13,328900.0,18.233,18.247,18.2261,18.233,328900.0
2005-09-19 12:20:00,26.13,26.14,26.12,26.13,502000.0,18.233,18.24,18.2261,18.233,502000.0
2005-09-19 12:25:00,26.14,26.14,26.1,26.13,450700.0,18.24,18.24,18.2121,18.233,450700.0
2005-09-19 12:30:00,26.12,26.13,26.11,26.12,275800.0,18.2261,18.233,18.2191,18.2261,275800.0
2005-09-19 12:35:00,26.12,26.13,26.11,26.12,136700.0,18.2261,18.233,18.2191,18.2261,136700.0
2005-09-19 12:40:00,26.12,26.5,26.09,26.1,222200.0,18.2261,18.4912,18.2051,18.2121,222200.0
2005-09-19 12:45:00,26.1,26.12,26.1,26.11,190800.0,18.2121,18.2261,18.2121,18.2191,190800.0
2005-09-19 12:50:00,26.11,26.11,26.09,26.09,401200.0,18.2191,18.2191,18.2051,18.2051,401200.0
2005-09-19 12:55:00,26.1,26.1,26.05,26.07,538400.0,18.2121,18.2121,18.1772,18.1912,538400.0
2005-09-19 13:00:00,26.06,26.08,26.06,26.08,390200.0,18.1842,18.1982,18.1842,18.1982,390200.0
2005-09-19 13:05:00,26.08,26.09,26.06,26.07,432500.0,18.1982,18.2051,18.1842,18.1912,432500.0
2005-09-19 13:10:00,26.07,26.07,26.01,26.01,812600.0,18.1912,18.1912,18.1493,18.1493,812600.0
2005-09-19 13:15:00,26.03,26.03,26.01,26.02,364500.0,18.1633,18.1633,18.1493,18.1563,364500.0
2005-09-19 13:20:00,26.03,26.1,26.0,26.02,421800.0,18.1633,18.2121,18.1423,18.1563,421800.0
2005-09-19 13:25:00,26.02,26.03,26.0,26.0,392000.0,18.1563,18.1633,18.1423,18.1423,392000.0
2005-09-19 13:30:00,26.0,26.03,26.0,26.03,738900.0,18.1423,18.1633,18.1423,18.1633,738900.0
2005-09-19 13:35:00,26.03,26.05,26.02,26.03,531700.0,18.1633,18.1772,18.1563,18.1633,531700.0
2005-09-19 13:40:00,26.03,26.03,26.02,26.02,164400.0,18.1633,18.1633,18.1563,18.1563,164400.0
2005-09-19 13:45:00,26.03,26.04,25.99,25.99,694600.0,18.1633,18.1702,18.1354,18.1354,694600.0
2005-09-19 13:50:00,25.98,26.03,25.97,26.02,645700.0,18.1284,18.1633,18.1214,18.1563,645700.0
2005-09-19 13:55:00,26.03,26.03,26.02,26.03,227600.0,18.1633,18.1633,18.1563,18.1633,227600.0
2005-09-19 14:00:00,26.02,26.03,26.01,26.01,306700.0,18.1563,18.1633,18.1493,18.1493,306700.0
2005-09-19 14:05:00,26.01,26.02,25.97,25.97,461600.0,18.1493,18.1563,18.1214,18.1214,461600.0
2005-09-19 14:10:00,25.97,25.98,25.94,25.97,702500.0,18.1214,18.1284,18.1005,18.1214,702500.0
2005-09-19 14:15:00,25.97,25.98,25.95,25.96,371400.0,18.1214,18.1284,18.1074,18.1144,371400.0
2005-09-19 14:20:00,25.97,26.96,25.92,25.94,820400.0,18.1214,18.8122,18.0865,18.1005,820400.0
2005-09-19 14:25:00,25.93,25.95,25.92,25.93,498900.0,18.0935,18.1074,18.0865,18.0935,498900.0
2005-09-19 14:30:00,25.93,25.96,25.93,25.95,302900.0,18.0935,18.1144,18.0935,18.1074,302900.0
2005-09-19 14:35:00,25.95,25.95,25.93,25.95,379700.0,18.1074,18.1074,18.0935,18.1074,379700.0
2005-09-19 14:40:00,25.94,25.95,25.92,25.92,599700.0,18.1005,18.1074,18.0865,18.0865,599700.0
2005-09-19 14:45:00,25.92,25.99,25.9,25.92,696000.0,18.0865,18.1354,18.0726,18.0865,696000.0
2005-09-19 14:50:00,25.92,25.93,25.9,25.92,567100.0,18.0865,18.0935,18.0726,18.0865,567100.0
2005-09-19 14:55:00,25.92,25.93,25.9,25.9,327900.0,18.0865,18.0935,18.0726,18.0726,327900.0
2005-09-19 15:00:00,25.9,25.92,25.9,25.92,408100.0,18.0726,18.0865,18.0726,18.0865,408100.0
2005-09-19 15:05:00,25.92,25.93,25.89,25.89,703800.0,18.0865,18.0935,18.0656,18.0656,703800.0
2005-09-19 15:10:00,25.9,25.93,25.89,25.92,533400.0,18.0726,18.0935,18.0656,18.0865,533400.0
2005-09-19 15:15:00,25.92,25.92,25.9,25.92,358100.0,18.0865,18.0865,18.0726,18.0865,358100.0
2005-09-19 15:20:00,25.92,25.94,25.89,25.91,668800.0,18.0865,18.1005,18.0656,18.0795,668800.0
2005-09-19 15:25:00,25.91,25.93,25.86,25.88,1064700.0,18.0795,18.0935,18.0446,18.0586,1064700.0
2005-09-19 15:30:00,25.88,25.94,25.86,25.92,2946100.0,18.0586,18.1005,18.0446,18.0865,2946100.0
2005-09-19 15:35:00,25.92,25.97,25.9,25.96,1036300.0,18.0865,18.1214,18.0726,18.1144,1036300.0
2005-09-19 15:40:00,25.97,26.03,25.94,25.95,1486900.0,18.1214,18.1633,18.1005,18.1074,1486900.0
2005-09-19 15:45:00,25.95,26.99,25.95,25.99,1618700.0,18.1074,18.8331,18.1074,18.1354,1618700.0
2005-09-19 15:50:00,25.98,26.0,25.95,25.96,1074200.0,18.1284,18.1423,18.1074,18.1144,1074200.0
2005-09-19 15:55:00,25.95,26.01,25.92,26.01,2685800.0,18.1074,18.1493,18.0865,18.1493,2685800.0
2005-09-20 09:30:00,26.08,26.09,26.03,26.08,1487800.0,18.1982,18.2051,18.1633,18.1982,1487800.0
2005-09-20 09:35:00,26.08,26.11,26.03,26.1,1170700.0,18.1982,18.2191,18.1633,18.2121,1170700.0
2005-09-20 09:40:00,26.11,26.15,26.08,26.12,1129900.0,18.2191,18.247,18.1982,18.2261,1129900.0
2005-09-20 09:45:00,26.12,26.13,26.09,26.12,637100.0,18.2261,18.233,18.2051,18.2261,637100.0
2005-09-20 09:50:00,26.12,26.14,26.11,26.13,710200.0,18.2261,18.24,18.2191,18.233,710200.0
2005-09-20 09:55:00,26.13,26.18,26.11,26.12,363900.0,18.233,18.2679,18.2191,18.2261,363900.0
2005-09-20 10:00:00,26.11,26.14,26.11,26.12,758200.0,18.2191,18.24,18.2191,18.2261,758200.0
2005-09-20 10:05:00,26.12,26.14,26.11,26.11,580200.0,18.2261,18.24,18.2191,18.2191,580200.0
2005-09-20 10:10:00,26.11,26.18,26.11,26.18,1012000.0,18.2191,18.2679,18.2191,18.2679,1012000.0
2005-09-20 10:15:00,26.18,26.2,26.16,26.18,1060700.0,18.2679,18.2819,18.254,18.2679,1060700.0
2005-09-20 10:20:00,26.18,26.18,26.16,26.16,630800.0,18.2679,18.2679,18.254,18.254,630800.0
2005-09-20 10:25:00,26.17,26.19,26.16,26.19,567600.0,18.261,18.2749,18.254,18.2749,567600.0
2005-09-20 10:30:00,26.18,26.2,26.1,26.19,479400.0,18.2679,18.2819,18.2121,18.2749,479400.0
2005-09-20 10:35:00,26.19,26.22,26.18,26.21,1125300.0,18.2749,18.2958,18.2679,18.2889,1125300.0
2005-09-20 10:40:00,26.21,26.21,26.18,26.18,794700.0,18.2889,18.2889,18.2679,18.2679,794700.0
2005-09-20 10:45:00,26.19,26.19,26.16,26.19,684600.0,18.2749,18.2749,18.254,18.2749,684600.0
2005-09-20 10:50:00,26.2,26.2,26.17,26.18,292700.0,18.2819,18.2819,18.261,18.2679,292700.0
2005-09-20 10:55:00,26.19,26.19,26.16,26.16,434700.0,18.2749,18.2749,18.254,18.254,434700.0
2005-09-20 11:00:00,26.17,26.18,26.12,26.13,570800.0,18.261,18.2679,18.2261,18.233,570800.0
2005-09-20 11:05:00,26.12,26.16,26.12,26.15,392200.0,18.2261,18.254,18.2261,18.247,392200.0
2005-09-20 11:10:00,26.15,26.16,26.14,26.14,256200.0,18.247,18.254,18.24,18.24,256200.0
2005-09-20 11:15:00,26.14,26.18,26.09,26.09,595500.0,18.24,18.2679,18.2051,18.2051,595500.0
2005-09-20 11:20:00,26.1,26.1,26.08,26.08,346200.0,18.2121,18.2121,18.1982,18.1982,346200.0
2005-09-20 11:25:00,26.08,26.1,26.07,26.1,296400.0,18.1982,18.2121,18.1912,18.2121,296400.0
2005-09-20 11:30:00,26.1,26.11,26.09,26.11,141600.0,18.2121,18.2191,18.2051,18.2191,141600.0
2005-09-20 11:35:00,26.1,26.12,26.1,26.1,174600.0,18.2121,18.2261,18.2121,18.2121,174600.0
2005-09-20 11:40:00,26.1,26.12,26.09,26.12,343200.0,18.2121,18.2261,18.2051,18.2261,343200.0
2005-09-20 11:45:00,26.12,26.12,26.1,26.11,187600.0,18.2261,18.2261,18.2121,18.2191,187600.0
2005-09-20 11:50:00,26.12,26.12,26.11,26.11,128700.0,18.2261,18.2261,18.2191,18.2191,128700.0
2005-09-20 11:55:00,26.11,26.12,26.11,26.11,170600.0,18.2191,18.2261,18.2191,18.2191,170600.0
2005-09-20 12:00:00,26.12,26.12,26.11,26.12,279000.0,18.2261,18.2261,18.2191,18.2261,279000.0
2005-09-20 12:05:00,26.12,26.12,26.11,26.11,253700.0,18.2261,18.2261,18.2191,18.2191,253700.0
2005-09-20 12:10:00,26.11,26.15,26.07,26.09,291600.0,18.2191,18.247,18.1912,18.2051,291600.0
2005-09-20 12:15:00,26.08,26.1,26.07,26.09,283700.0,18.1982,18.2121,18.1912,18.2051,283700.0
2005-09-20 12:20:00,26.09,26.1,26.08,26.09,157600.0,18.2051,18.2121,18.1982,18.2051,157600.0
2005-09-20 12:25:00,26.09,26.09,26.08,26.09,251200.0,18.2051,18.2051,18.1982,18.2051,251200.0
2005-09-20 12:30:00,26.08,26.1,26.08,26.09,73300.0,18.1982,18.2121,18.1982,18.2051,73300.0
2005-09-20 12:35:00,26.08,26.1,26.08,26.1,207100.0,18.1982,18.2121,18.1982,18.2121,207100.0
2005-09-20 12:40:00,26.1,26.11,26.09,26.1,207300.0,18.2121,18.2191,18.2051,18.2121,207300.0
2005-09-20 12:45:00,26.09,26.1,26.09,26.09,59500.0,18.2051,18.2121,18.2051,18.2051,59500.0
2005-09-20 12:50:00,26.09,26.11,26.09,26.1,130600.0,18.2051,18.2191,18.2051,18.2121,130600.0
2005-09-20 12:55:00,26.1,26.11,26.1,26.11,212600.0,18.2121,18.2191,18.2121,18.2191,212600.0
2005-09-20 13:00:00,26.11,26.11,26.1,26.11,99200.0,18.2191,18.2191,18.2121,18.2191,99200.0
2005-09-20 13:05:00,26.11,26.11,26.08,26.08,315400.0,18.2191,18.2191,18.1982,18.1982,315400.0
2005-09-20 13:10:00,26.09,26.09,26.04,26.06,628800.0,18.2051,18.2051,18.1702,18.1842,628800.0
2005-09-20 13:15:00,26.05,26.06,26.02,26.03,614200.0,18.1772,18.1842,18.1563,18.1633,614200.0
2005-09-20 13:20:00,26.02,26.03,25.98,26.0,1261700.0,18.1563,18.1633,18.1284,18.1423,1261700.0
2005-09-20 13:25:00,26.01,26.01,25.98,26.0,521200.0,18.1493,18.1493,18.1284,18.1423,521200.0
2005-09-20 13:30:00,26.0,26.02,26.0,26.0,306000.0,18.1423,18.1563,18.1423,18.1423,306000.0
2005-09-20 13:35:00,26.0,26.02,26.0,26.01,401300.0,18.1423,18.1563,18.1423,18.1493,401300.0
2005-09-20 13:40:00,26.0,26.05,25.99,25.99,317000.0,18.1423,18.1772,18.1354,18.1354,317000.0
2005-09-20 13:45:00,26.0,26.01,25.96,25.98,868100.0,18.1423,18.1493,18.1144,18.1284,868100.0
2005-09-20 13:50:00,25.98,25.99,25.96,25.99,542700.0,18.1284,18.1354,18.1144,18.1354,542700.0
2005-09-20 13:55:00,25.99,25.99,25.97,25.97,309700.0,18.1354,18.1354,18.1214,18.1214,309700.0
2005-09-20 14:00:00,25.96,26.02,25.96,25.99,187900.0,18.1144,18.1563,18.1144,18.1354,187900.0
2005-09-20 14:05:00,25.99,26.01,25.98,26.0,202300.0,18.1354,18.1493,18.1284,18.1423,202300.0
2005-09-20 14:10:00,26.0,26.06,26.0,26.04,460600.0,18.1423,18.1842,18.1423,18.1702,460600.0
2005-09-20 14:15:00,26.04,26.08,25.96,26.05,1421800.0,18.1702,18.1982,18.1144,18.1772,1421800.0
2005-09-20 14:20:00,26.04,26.05,25.92,25.96,1480600.0,18.1702,18.1772,18.0865,18.1144,1480600.0
2005-09-20 14:25:00,25.96,26.05,25.91,25.95,1070400.0,18.1144,18.1772,18.0795,18.1074,1070400.0
2005-09-20 14:30:00,25.95,26.02,25.94,26.0,865600.0,18.1074,18.1563,18.1005,18.1423,865600.0
2005-09-20 14:35:00,26.0,26.07,25.99,25.99,695100.0,18.1423,18.1912,18.1354,18.1354,695100.0
2005-09-20 14:40:00,25.99,26.02,25.95,25.98,654300.0,18.1354,18.1563,18.1074,18.1284,654300.0
2005-09-20 14:45:00,25.99,26.12,25.83,25.85,2142000.0,18.1354,18.2261,18.0237,18.0377,2142000.0
2005-09-20 14:50:00,25.86,25.89,25.8,25.83,1638800.0,18.0446,18.0656,18.0028,18.0237,1638800.0
2005-09-20 14:55:00,25.82,25.84,25.79,25.81,1441300.0,18.0167,18.0307,17.9958,18.0098,1441300.0
2005-09-20 15:00:00,25.81,26.11,25.73,25.74,2183900.0,18.0098,18.2191,17.9539,17.9609,2183900.0
2005-09-20 15:05:00,25.74,26.0,25.69,25.75,2418200.0,17.9609,18.1423,17.926,17.9679,2418200.0
2005-09-20 15:10:00,25.75,25.82,25.75,25.79,1714800.0,17.9679,18.0167,17.9679,17.9958,1714800.0
2005-09-20 15:15:00,25.79,25.8,25.7,25.75,1274100.0,17.9958,18.0028,17.933,17.9679,1274100.0
2005-09-20 15:20:00,25.75,25.83,25.73,25.82,1349800.0,17.9679,18.0237,17.9539,18.0167,1349800.0
2005-09-20 15:25:00,25.82,25.88,25.81,25.86,641900.0,18.0167,18.0586,18.0098,18.0446,641900.0
2005-09-20 15:30:00,25.86,26.0,25.85,25.86,958300.0,18.0446,18.1423,18.0377,18.0446,958300.0
2005-09-20 15:35:00,25.86,25.89,25.82,25.83,1302700.0,18.0446,18.0656,18.0167,18.0237,1302700.0
2005-09-20 15:40:00,25.83,25.85,25.79,25.83,1243100.0,18.0237,18.0377,17.9958,18.0237,1243100.0
2005-09-20 15:45:00,25.83,25.84,25.77,25.8,1449600.0,18.0237,18.0307,17.9818,18.0028,1449600.0
2005-09-20 15:50:00,25.8,25.83,25.78,25.8,1277100.0,18.0028,18.0237,17.9888,18.0028,1277100.0
2005-09-20 15:55:00,25.81,25.84,25.79,25.83,1706100.0,18.0098,18.0307,17.9958,18.0237,1706100.0
2005-09-21 09:30:00,25.8,25.81,25.66,25.66,2301500.0,18.0028,18.0098,17.9051,17.9051,2301500.0
2005-09-21 09:35:00,25.66,25.72,25.6,25.69,1329000.0,17.9051,17.947,17.8632,17.926,1329000.0
2005-09-21 09:40:00,25.69,25.71,25.56,25.58,2768500.0,17.926,17.94,17.8353,17.8493,2768500.0
2005-09-21 09:45:00,25.57,25.64,25.57,25.63,2751700.0,17.8423,17.8911,17.8423,17.8842,2751700.0
2005-09-21 09:50:00,25.63,25.64,25.57,25.6,1352800.0,17.8842,17.8911,17.8423,17.8632,1352800.0
2005-09-21 09:55:00,25.6,25.65,25.6,25.63,938000.0,17.8632,17.8981,17.8632,17.8842,938000.0
2005-09-21 10:00:00,25.63,25.67,25.63,25.66,1069500.0,17.8842,17.9121,17.8842,17.9051,1069500.0
2005-09-21 10:05:00,25.65,25.67,25.61,25.63,1157500.0,17.8981,17.9121,17.8702,17.8842,1157500.0
2005-09-21 10:10:00,25.64,25.64,25.57,25.59,1467400.0,17.8911,17.8911,17.8423,17.8562,1467400.0
2005-09-21 10:15:00,25.58,25.6,25.57,25.59,747300.0,17.8493,17.8632,17.8423,17.8562,747300.0
2005-09-21 10:20:00,25.59,25.61,25.57,25.57,910700.0,17.8562,17.8702,17.8423,17.8423,910700.0
2005-09-21 10:25:00,25.57,25.59,25.55,25.58,1263400.0,17.8423,17.8562,17.8283,17.8493,1263400.0
2005-09-21 10:30:00,25.58,25.65,25.58,25.62,1083400.0,17.8493,17.8981,17.8493,17.8772,1083400.0
2005-09-21 10:35:00,25.63,25.63,25.59,25.6,598200.0,17.8842,17.8842,17.8562,17.8632,598200.0
2005-09-21 10:40:00,25.61,25.64,25.6,25.6,889600.0,17.8702,17.8911,17.8632,17.8632,889600.0
2005-09-21 10:45:00,25.61,25.62,25.59,25.6,397100.0,17.8702,17.8772,17.8562,17.8632,397100.0
2005-09-21 10:50:00,25.61,25.63,25.59,25.63,459400.0,17.8702,17.8842,17.8562,17.8842,459400.0
2005-09-21 10:55:00,25.63,25.65,25.6,25.62,721500.0,17.8842,17.8981,17.8632,17.8772,721500.0
2005-09-21 11:00:00,25.61,25.64,25.58,25.58,438400.0,17.8702,17.8911,17.8493,17.8493,438400.0
2005-09-21 11:05:00,25.58,25.6,25.58,25.59,437400.0,17.8493,17.8632,17.8493,17.8562,437400.0
2005-09-21 11:10:00,25.59,25.62,25.57,25.61,835800.0,17.8562,17.8772,17.8423,17.8702,835800.0
2005-09-21 11:15:00,25.61,25.62,25.57,25.57,818400.0,17.8702,17.8772,17.8423,17.8423,818400.0
2005-09-21 11:20:00,25.57,25.58,25.52,25.55,1227700.0,17.8423,17.8493,17.8074,17.8283,1227700.0
2005-09-21 11:25:00,25.54,25.55,25.52,25.53,867700.0,17.8214,17.8283,17.8074,17.8144,867700.0
2005-09-21 11:30:00,25.53,25.55,25.52,25.55,816200.0,17.8144,17.8283,17.8074,17.8283,816200.0
2005-09-21 11:35:00,25.54,25.56,25.53,25.55,473700.0,17.8214,17.8353,17.8144,17.8283,473700.0
2005-09-21 11:40:00,25.54,25.56,25.54,25.56,286500.0,17.8214,17.8353,17.8214,17.8353,286500.0
2005-09-21 11:45:00,25.55,25.56,25.54,25.55,426600.0,17.8283,17.8353,17.8214,17.8283,426600.0
2005-09-21 11:50:00,25.54,25.55,25.52,25.53,643400.0,17.8214,17.8283,17.8074,17.8144,643400.0
2005-09-21 11:55:00,25.54,25.55,25.52,25.53,659700.0,17.8214,17.8283,17.8074,17.8144,659700.0
2005-09-21 12:00:00,25.54,25.55,25.51,25.53,690400.0,17.8214,17.8283,17.8004,17.8144,690400.0
2005-09-21 12:05:00,25.53,25.54,25.52,25.53,432100.0,17.8144,17.8214,17.8074,17.8144,432100.0
2005-09-21 12:10:00,25.54,25.54,25.52,25.54,425800.0,17.8214,17.8214,17.8074,17.8214,425800.0
2005-09-21 12:15:00,25.54,25.55,25.53,25.54,148200.0,17.8214,17.8283,17.8144,17.8214,148200.0
2005-09-21 12:20:00,25.55,25.58,25.54,25.56,646700.0,17.8283,17.8493,17.8214,17.8353,646700.0
2005-09-21 12:25:00,25.56,25.57,25.55,25.56,247900.0,17.8353,17.8423,17.8283,17.8353,247900.0
2005-09-21 12:30:00,25.55,25.59,25.55,25.56,243400.0,17.8283,17.8562,17.8283,17.8353,243400.0
2005-09-21 12:35:00,25.56,25.57,25.54,25.54,372500.0,17.8353,17.8423,17.8214,17.8214,372500.0
2005-09-21 12:40:00,25.54,25.57,25.54,25.57,313200.0,17.8214,17.8423,17.8214,17.8423,313200.0
2005-09-21 12:45:00,25.57,25.61,25.56,25.6,398100.0,17.8423,17.8702,17.8353,17.8632,398100.0
2005-09-21 12:50:00,25.59,25.6,25.58,25.6,346000.0,17.8562,17.8632,17.8493,17.8632,346000.0
2005-09-21 12:55:00,25.6,25.6,25.57,25.57,368400.0,17.8632,17.8632,17.8423,17.8423,368400.0
2005-09-21 13:00:00,25.58,25.59,25.55,25.59,256300.0,17.8493,17.8562,17.8283,17.8562,256300.0
2005-09-21 13:05:00,25.58,25.6,25.58,25.6,171900.0,17.8493,17.8632,17.8493,17.8632,171900.0
2005-09-21 13:10:00,25.6,25.6,25.58,25.58,177500.0,17.8632,17.8632,17.8493,17.8493,177500.0
2005-09-21 13:15:00,25.58,25.59,25.57,25.58,199400.0,17.8493,17.8562,17.8423,17.8493,199400.0
2005-09-21 13:20:00,25.58,25.59,25.54,25.55,773100.0,17.8493,17.8562,17.8214,17.8283,773100.0
2005-09-21 13:25:00,25.54,25.55,25.54,25.54,170600.0,17.8214,17.8283,17.8214,17.8214,170600.0
2005-09-21 13:30:00,25.55,25.55,25.53,25.53,874300.0,17.8283,17.8283,17.8144,17.8144,874300.0
2005-09-21 13:35:00,25.54,25.6,25.5,25.51,1261000.0,17.8214,17.8632,17.7934,17.8004,1261000.0
2005-09-21 13:40:00,25.51,25.54,25.51,25.53,812800.0,17.8004,17.8214,17.8004,17.8144,812800.0
2005-09-21 13:45:00,25.53,25.54,25.52,25.52,235800.0,17.8144,17.8214,17.8074,17.8074,235800.0
2005-09-21 13:50:00,25.52,25.53,25.5,25.5,808200.0,17.8074,17.8144,17.7934,17.7934,808200.0
2005-09-21 13:55:00,25.5,25.54,25.5,25.52,408700.0,17.7934,17.8214,17.7934,17.8074,408700.0
2005-09-21 14:00:00,25.51,25.53,25.5,25.5,335800.0,17.8004,17.8144,17.7934,17.7934,335800.0
2005-09-21 14:05:00,25.51,25.58,25.5,25.51,950200.0,17.8004,17.8493,17.7934,17.8004,950200.0
2005-09-21 14:10:00,25.51,25.54,25.51,25.53,364000.0,17.8004,17.8214,17.8004,17.8144,364000.0
2005-09-21 14:15:00,25.53,25.58,25.52,25.58,920800.0,17.8144,17.8493,17.8074,17.8493,920800.0
2005-09-21 14:20:00,25.58,25.59,25.56,25.57,876000.0,17.8493,17.8562,17.8353,17.8423,876000.0
2005-09-21 14:25:00,25.57,25.62,25.57,25.59,1128300.0,17.8423,17.8772,17.8423,17.8562,1128300.0
2005-09-21 14:30:00,25.6,25.8,25.55,25.57,840700.0,17.8632,18.0028,17.8283,17.8423,840700.0
2005-09-21 14:35:00,25.58,25.59,25.57,25.58,148700.0,17.8493,17.8562,17.8423,17.8493,148700.0
2005-09-21 14:40:00,25.58,25.63,25.58,25.61,526300.0,17.8493,17.8842,17.8493,17.8702,526300.0
2005-09-21 14:45:00,25.61,25.9,25.57,25.58,470200.0,17.8702,18.0726,17.8423,17.8493,470200.0
2005-09-21 14:50:00,25.58,25.7,25.58,25.61,772500.0,17.8493,17.933,17.8493,17.8702,772500.0
2005-09-21 14:55:00,25.6,25.67,25.6,25.61,649200.0,17.8632,17.9121,17.8632,17.8702,649200.0
2005-09-21 15:00:00,25.61,25.62,25.57,25.59,596700.0,17.8702,17.8772,17.8423,17.8562,596700.0
2005-09-21 15:05:00,25.59,25.6,25.53,25.55,665200.0,17.8562,17.8632,17.8144,17.8283,665200.0
2005-09-21 15:10:00,25.55,25.57,25.53,25.54,537200.0,17.8283,17.8423,17.8144,17.8214,537200.0
2005-09-21 15:15:00,25.54,25.55,25.51,25.51,720900.0,17.8214,17.8283,17.8004,17.8004,720900.0
2005-09-21 15:20:00,25.51,25.54,25.49,25.5,982200.0,17.8004,17.8214,17.7865,17.7934,982200.0
2005-09-21 15:25:00,25.5,25.52,25.5,25.5,431400.0,17.7934,17.8074,17.7934,17.7934,431400.0
2005-09-21 15:30:00,25.5,25.56,25.49,25.53,1650900.0,17.7934,17.8353,17.7865,17.8144,1650900.0
2005-09-21 15:35:00,25.53,25.54,25.51,25.52,791600.0,17.8144,17.8214,17.8004,17.8074,791600.0
2005-09-21 15:40:00,25.53,25.55,25.51,25.54,644700.0,17.8144,17.8283,17.8004,17.8214,644700.0
2005-09-21 15:45:00,25.54,25.55,25.5,25.5,1448400.0,17.8214,17.8283,17.7934,17.7934,1448400.0
2005-09-21 15:50:00,25.51,25.54,25.5,25.51,2239300.0,17.8004,17.8214,17.7934,17.8004,2239300.0
2005-09-21 15:55:00,25.5,25.51,25.43,25.5,3433300.0,17.7934,17.8004,17.7446,17.7934,3433300.0
2005-09-22 09:30:00,25.49,25.55,25.46,25.47,1910100.0,17.7865,17.8283,17.7655,17.7725,1910100.0
2005-09-22 09:35:00,25.47,25.47,25.39,25.4,1287700.0,17.7725,17.7725,17.7167,17.7237,1287700.0
2005-09-22 09:40:00,25.4,25.41,25.25,25.3,1606500.0,17.7237,17.7306,17.619,17.6539,1606500.0
2005-09-22 09:45:00,25.29,25.49,25.29,25.37,729400.0,17.6469,17.7865,17.6469,17.7027,729400.0
2005-09-22 09:50:00,25.37,25.49,25.3,25.3,1185200.0,17.7027,17.7865,17.6539,17.6539,1185200.0
2005-09-22 09:55:00,25.3,25.35,25.26,25.34,1427200.0,17.6539,17.6888,17.626,17.6818,1427200.0
2005-09-22 10:00:00,25.35,25.38,25.29,25.32,1603400.0,17.6888,17.7097,17.6469,17.6678,1603400.0
2005-09-22 10:05:00,25.31,25.34,25.29,25.32,863800.0,17.6609,17.6818,17.6469,17.6678,863800.0
2005-09-22 10:10:00,25.32,25.37,25.31,25.33,1300900.0,17.6678,17.7027,17.6609,17.6748,1300900.0
2005-09-22 10:15:00,25.32,25.33,25.29,25.29,758800.0,17.6678,17.6748,17.6469,17.6469,758800.0
2005-09-22 10:20:00,25.29,25.3,25.26,25.28,1493300.0,17.6469,17.6539,17.626,17.6399,1493300.0
2005-09-22 10:25:00,25.27,25.28,25.23,25.25,1836800.0,17.633,17.6399,17.605,17.619,1836800.0
2005-09-22 10:30:00,25.24,25.26,25.22,25.23,861500.0,17.612,17.626,17.5981,17.605,861500.0
2005-09-22 10:35:00,25.24,25.28,25.22,25.27,697200.0,17.612,17.6399,17.5981,17.633,697200.0
2005-09-22 10:40:00,25.27,25.27,25.2,25.24,998200.0,17.633,17.633,17.5841,17.612,998200.0
2005-09-22 10:45:00,25.24,25.29,25.23,25.28,749100.0,17.612,17.6469,17.605,17.6399,749100.0
2005-09-22 10:50:00,25.28,25.28,25.25,25.26,410000.0,17.6399,17.6399,17.619,17.626,410000.0
2005-09-22 10:55:00,25.27,25.27,25.24,25.24,582100.0,17.633,17.633,17.612,17.612,582100.0
2005-09-22 11:00:00,25.25,25.27,25.23,25.24,714200.0,17.619,17.633,17.605,17.612,714200.0
2005-09-22 11:05:00,25.24,25.25,25.22,25.22,664200.0,17.612,17.619,17.5981,17.5981,664200.0
2005-09-22 11:10:00,25.23,25.26,25.22,25.26,714200.0,17.605,17.626,17.5981,17.626,714200.0
2005-09-22 11:15:00,25.26,25.31,25.0,25.31,780700.0,17.626,17.6609,17.4446,17.6609,780700.0
2005-09-22 11:20:00,25.3,25.32,25.28,25.31,440400.0,17.6539,17.6678,17.6399,17.6609,440400.0
2005-09-22 11:25:00,25.32,25.32,25.27,25.28,725200.0,17.6678,17.6678,17.633,17.6399,725200.0
2005-09-22 11:30:00,25.28,25.3,25.26,25.28,792200.0,17.6399,17.6539,17.626,17.6399,792200.0
2005-09-22 11:35:00,25.29,25.29,25.25,25.26,383000.0,17.6469,17.6469,17.619,17.626,383000.0
2005-09-22 11:40:00,25.26,25.27,25.22,25.24,915000.0,17.626,17.633,17.5981,17.612,915000.0
2005-09-22 11:45:00,25.24,25.25,25.22,25.23,738900.0,17.612,17.619,17.5981,17.605,738900.0
2005-09-22 11:50:00,25.22,25.26,25.21,25.23,1234000.0,17.5981,17.626,17.5911,17.605,1234000.0
2005-09-22 11:55:00,25.23,25.24,25.21,25.22,858300.0,17.605,17.612,17.5911,17.5981,858300.0
2005-09-22 12:00:00,25.22,25.23,25.2,25.21,876100.0,17.5981,17.605,17.5841,17.5911,876100.0
2005-09-22 12:05:00,25.21,25.22,25.19,25.2,891100.0,17.5911,17.5981,17.5771,17.5841,891100.0
2005-09-22 12:10:00,25.2,25.2,25.18,25.19,582600.0,17.5841,17.5841,17.5702,17.5771,582600.0
2005-09-22 12:15:00,25.2,25.2,25.16,25.16,312500.0,17.5841,17.5841,17.5562,17.5562,312500.0
2005-09-22 12:20:00,25.16,25.21,25.15,25.21,726100.0,17.5562,17.5911,17.5492,17.5911,726100.0
2005-09-22 12:25:00,25.21,25.24,25.21,25.23,736700.0,17.5911,17.612,17.5911,17.605,736700.0
2005-09-22 12:30:00,25.23,25.26,25.22,25.24,692700.0,17.605,17.626,17.5981,17.612,692700.0
2005-09-22 12:35:00,25.24,25.28,25.24,25.28,466100.0,17.612,17.6399,17.612,17.6399,466100.0
2005-09-22 12:40:00,25.28,25.3,25.27,25.3,552200.0,17.6399,17.6539,17.633,17.6539,552200.0
2005-09-22 12:45:00,25.3,25.34,25.18,25.33,715100.0,17.6539,17.6818,17.5702,17.6748,715100.0
2005-09-22 12:50:00,25.33,25.36,25.31,25.35,1075600.0,17.6748,17.6958,17.6609,17.6888,1075600.0
2005-09-22 12:55:00,25.34,25.4,25.34,25.4,1068300.0,17.6818,17.7237,17.6818,17.7237,1068300.0
2005-09-22 13:00:00,25.4,25.42,25.38,25.41,1609600.0,17.7237,17.7376,17.7097,17.7306,1609600.0
2005-09-22 13:05:00,25.41,25.41,25.35,25.37,647200.0,17.7306,17.7306,17.6888,17.7027,647200.0
2005-09-22 13:10:00,25.37,25.48,25.36,25.45,865600.0,17.7027,17.7795,17.6958,17.7586,865600.0
2005-09-22 13:15:00,25.46,25.5,25.43,25.5,1121300.0,17.7655,17.7934,17.7446,17.7934,1121300.0
2005-09-22 13:20:00,25.49,25.5,25.43,25.47,600600.0,17.7865,17.7934,17.7446,17.7725,600600.0
2005-09-22 13:25:00,25.47,25.48,25.4,25.41,520200.0,17.7725,17.7795,17.7237,17.7306,520200.0
2005-09-22 13:30:00,25.41,25.45,25.38,25.43,534400.0,17.7306,17.7586,17.7097,17.7446,534400.0
2005-09-22 13:35:00,25.43,25.51,25.41,25.48,940800.0,17.7446,17.8004,17.7306,17.7795,940800.0
2005-09-22 13:40:00,25.49,25.6,25.48,25.54,1656700.0,17.7865,17.8632,17.7795,17.8214,1656700.0
2005-09-22 13:45:00,25.55,25.57,25.49,25.51,844600.0,17.8283,17.8423,17.7865,17.8004,844600.0
2005-09-22 13:50:00,25.51,25.53,25.48,25.49,666100.0,17.8004,17.8144,17.7795,17.7865,666100.0
2005-09-22 13:55:00,25.5,25.52,25.47,25.49,616700.0,17.7934,17.8074,17.7725,17.7865,616700.0
2005-09-22 14:00:00,25.49,25.52,25.46,25.52,486600.0,17.7865,17.8074,17.7655,17.8074,486600.0
2005-09-22 14:05:00,25.51,25.55,25.48,25.48,773000.0,17.8004,17.8283,17.7795,17.7795,773000.0
2005-09-22 14:10:00,25.48,25.48,25.42,25.43,467200.0,17.7795,17.7795,17.7376,17.7446,467200.0
2005-09-22 14:15:00,25.43,25.5,25.42,25.48,742900.0,17.7446,17.7934,17.7376,17.7795,742900.0
2005-09-22 14:20:00,25.48,25.52,25.47,25.49,555700.0,17.7795,17.8074,17.7725,17.7865,555700.0
2005-09-22 14:25:00,25.49,25.49,25.44,25.47,549700.0,17.7865,17.7865,17.7516,17.7725,549700.0
2005-09-22 14:30:00,25.48,25.48,25.43,25.43,483800.0,17.7795,17.7795,17.7446,17.7446,483800.0
2005-09-22 14:35:00,25.43,25.45,25.42,25.43,449900.0,17.7446,17.7586,17.7376,17.7446,449900.0
2005-09-22 14:40:00,25.43,25.46,25.42,25.44,617800.0,17.7446,17.7655,17.7376,17.7516,617800.0
2005-09-22 14:45:00,25.44,25.48,25.44,25.45,329900.0,17.7516,17.7795,17.7516,17.7586,329900.0
2005-09-22 14:50:00,25.45,25.45,25.4,25.45,629800.0,17.7586,17.7586,17.7237,17.7586,629800.0
2005-09-22 14:55:00,25.45,25.45,25.41,25.44,392400.0,17.7586,17.7586,17.7306,17.7516,392400.0
2005-09-22 15:00:00,25.44,25.45,25.41,25.42,496300.0,17.7516,17.7586,17.7306,17.7376,496300.0
2005-09-22 15:05:00,25.42,25.42,25.35,25.36,1076500.0,17.7376,17.7376,17.6888,17.6958,1076500.0
2005-09-22 15:10:00,25.36,25.37,25.33,25.37,816500.0,17.6958,17.7027,17.6748,17.7027,816500.0
2005-09-22 15:15:00,25.36,25.39,25.35,25.37,578200.0,17.6958,17.7167,17.6888,17.7027,578200.0
2005-09-22 15:20:00,25.37,25.44,25.37,25.41,775700.0,17.7027,17.7516,17.7027,17.7306,775700.0
2005-09-22 15:25:00,25.4,25.43,25.39,25.4,694900.0,17.7237,17.7446,17.7167,17.7237,694900.0
2005-09-22 15:30:00,25.4,25.42,25.36,25.41,705700.0,17.7237,17.7376,17.6958,17.7306,705700.0
2005-09-22 15:35:00,25.4,25.41,25.36,25.39,546400.0,17.7237,17.7306,17.6958,17.7167,546400.0
2005-09-22 15:40:00,25.38,25.39,25.36,25.39,546600.0,17.7097,17.7167,17.6958,17.7167,546600.0
2005-09-22 15:45:00,25.39,25.43,25.38,25.43,583700.0,17.7167,17.7446,17.7097,17.7446,583700.0
2005-09-22 15:50:00,25.42,25.43,25.36,25.36,1370000.0,17.7376,17.7446,17.6958,17.6958,1370000.0
2005-09-22 15:55:00,25.36,25.39,25.33,25.33,1367600.0,17.6958,17.7167,17.6748,17.6748,1367600.0
2005-09-23 09:30:00,25.31,25.36,25.27,25.32,2229100.0,17.6609,17.6958,17.633,17.6678,2229100.0
2005-09-23 09:35:00,25.32,25.32,25.26,25.29,933100.0,17.6678,17.6678,17.626,17.6469,933100.0
2005-09-23 09:40:00,25.29,25.3,25.26,25.27,727500.0,17.6469,17.6539,17.626,17.633,727500.0
2005-09-23 09:45:00,25.28,25.33,25.28,25.28,847100.0,17.6399,17.6748,17.6399,17.6399,847100.0
2005-09-23 09:50:00,25.29,25.29,25.25,25.28,773200.0,17.6469,17.6469,17.619,17.6399,773200.0
2005-09-23 09:55:00,25.27,25.5,25.26,25.43,1630100.0,17.633,17.7934,17.626,17.7446,1630100.0
2005-09-23 10:00:00,25.43,25.54,25.41,25.5,1386300.0,17.7446,17.8214,17.7306,17.7934,1386300.0
2005-09-23 10:05:00,25.5,25.53,25.45,25.46,1289600.0,17.7934,17.8144,17.7586,17.7655,1289600.0
2005-09-23 10:10:00,25.47,25.51,25.43,25.44,901800.0,17.7725,17.8004,17.7446,17.7516,901800.0
2005-09-23 10:15:00,25.43,25.44,25.35,25.41,997000.0,17.7446,17.7516,17.6888,17.7306,997000.0
2005-09-23 10:20:00,25.42,25.43,25.38,25.38,451200.0,17.7376,17.7446,17.7097,17.7097,451200.0
2005-09-23 10:25:00,25.38,25.44,25.38,25.4,864200.0,17.7097,17.7516,17.7097,17.7237,864200.0
2005-09-23 10:30:00,25.4,25.41,25.32,25.33,995400.0,17.7237,17.7306,17.6678,17.6748,995400.0
2005-09-23 10:35:00,25.33,25.38,25.3,25.32,584700.0,17.6748,17.7097,17.6539,17.6678,584700.0
2005-09-23 10:40:00,25.32,25.37,25.32,25.33,686500.0,17.6678,17.7027,17.6678,17.6748,686500.0
2005-09-23 10:45:00,25.33,25.36,25.31,25.33,438100.0,17.6748,17.6958,17.6609,17.6748,438100.0
2005-09-23 10:50:00,25.34,25.36,25.32,25.35,554800.0,17.6818,17.6958,17.6678,17.6888,554800.0
2005-09-23 10:55:00,25.36,25.36,25.33,25.35,848200.0,17.6958,17.6958,17.6748,17.6888,848200.0
2005-09-23 11:00:00,25.36,25.4,25.35,25.39,843000.0,17.6958,17.7237,17.6888,17.7167,843000.0
2005-09-23 11:05:00,25.39,25.41,25.34,25.34,258100.0,17.7167,17.7306,17.6818,17.6818,258100.0
2005-09-23 11:10:00,25.34,25.35,25.33,25.34,523300.0,17.6818,17.6888,17.6748,17.6818,523300.0
2005-09-23 11:15:00,25.34,25.41,25.33,25.4,907100.0,17.6818,17.7306,17.6748,17.7237,907100.0
2005-09-23 11:20:00,25.4,25.41,25.38,25.39,649100.0,17.7237,17.7306,17.7097,17.7167,649100.0
2005-09-23 11:25:00,25.4,25.43,25.37,25.37,1054600.0,17.7237,17.7446,17.7027,17.7027,1054600.0
2005-09-23 11:30:00,25.37,25.38,25.35,25.36,396700.0,17.7027,17.7097,17.6888,17.6958,396700.0
2005-09-23 11:35:00,25.35,25.38,25.35,25.36,458200.0,17.6888,17.7097,17.6888,17.6958,458200.0
2005-09-23 11:40:00,25.37,25.4,25.36,25.38,232700.0,17.7027,17.7237,17.6958,17.7097,232700.0
2005-09-23 11:45:00,25.38,25.4,25.36,25.39,485300.0,17.7097,17.7237,17.6958,17.7167,485300.0
2005-09-23 11:50:00,25.39,25.4,25.37,25.38,868700.0,17.7167,17.7237,17.7027,17.7097,868700.0
2005-09-23 11:55:00,25.38,25.4,25.37,25.38,535800.0,17.7097,17.7237,17.7027,17.7097,535800.0
2005-09-23 12:00:00,25.37,25.38,25.36,25.36,187300.0,17.7027,17.7097,17.6958,17.6958,187300.0
2005-09-23 12:05:00,25.36,25.36,25.35,25.36,200100.0,17.6958,17.6958,17.6888,17.6958,200100.0
2005-09-23 12:10:00,25.36,25.4,25.29,25.3,699300.0,17.6958,17.7237,17.6469,17.6539,699300.0
2005-09-23 12:15:00,25.3,25.31,25.29,25.31,375900.0,17.6539,17.6609,17.6469,17.6609,375900.0
2005-09-23 12:20:00,25.3,25.34,25.3,25.31,388500.0,17.6539,17.6818,17.6539,17.6609,388500.0
2005-09-23 12:25:00,25.31,25.31,25.24,25.25,732100.0,17.6609,17.6609,17.612,17.619,732100.0
2005-09-23 12:30:00,25.25,25.28,25.24,25.25,468000.0,17.619,17.6399,17.612,17.619,468000.0
2005-09-23 12:35:00,25.26,25.29,25.25,25.25,423500.0,17.626,17.6469,17.619,17.619,423500.0
2005-09-23 12:40:00,25.25,25.26,25.23,25.25,416100.0,17.619,17.626,17.605,17.619,416100.0
2005-09-23 12:45:00,25.25,25.28,25.24,25.27,316600.0,17.619,17.6399,17.612,17.633,316600.0
2005-09-23 12:50:00,25.27,25.27,25.23,25.23,295200.0,17.633,17.633,17.605,17.605,295200.0
2005-09-23 12:55:00,25.24,25.25,25.23,25.24,149900.0,17.612,17.619,17.605,17.612,149900.0
2005-09-23 13:00:00,25.24,25.26,25.24,25.25,415700.0,17.612,17.626,17.612,17.619,415700.0
2005-09-23 13:05:00,25.26,25.26,25.25,25.26,208200.0,17.626,17.626,17.619,17.626,208200.0
2005-09-23 13:10:00,25.26,25.26,25.24,25.25,716500.0,17.626,17.626,17.612,17.619,716500.0
2005-09-23 13:15:00,25.25,25.26,25.24,25.25,195200.0,17.619,17.626,17.612,17.619,195200.0
2005-09-23 13:20:00,25.25,25.4,25.24,25.25,92200.0,17.619,17.7237,17.612,17.619,92200.0
2005-09-23 13:25:00,25.24,25.4,25.23,25.23,885800.0,17.612,17.7237,17.605,17.605,885800.0
2005-09-23 13:30:00,25.24,25.4,25.22,25.25,597000.0,17.612,17.7237,17.5981,17.619,597000.0
2005-09-23 13:35:00,25.25,25.27,25.25,25.26,1082100.0,17.619,17.633,17.619,17.626,1082100.0
2005-09-23 13:40:00,25.26,25.31,25.26,25.27,1177800.0,17.626,17.6609,17.626,17.633,1177800.0
2005-09-23 13:45:00,25.27,25.28,25.26,25.26,905000.0,17.633,17.6399,17.626,17.626,905000.0
2005-09-23 13:50:00,25.26,25.28,25.26,25.28,1405900.0,17.626,17.6399,17.626,17.6399,1405900.0
2005-09-23 13:55:00,25.28,25.3,25.25,25.29,2584100.0,17.6399,17.6539,17.619,17.6469,2584100.0
2005-09-23 14:00:00,25.28,25.29,25.27,25.28,573500.0,17.6399,17.6469,17.633,17.6399,573500.0
2005-09-23 14:05:00,25.28,25.28,25.26,25.26,507700.0,17.6399,17.6399,17.626,17.626,507700.0
2005-09-23 14:10:00,25.27,25.27,25.21,25.25,1261900.0,17.633,17.633,17.5911,17.619,1261900.0
2005-09-23 14:15:00,25.25,25.25,25.22,25.22,719700.0,17.619,17.619,17.5981,17.5981,719700.0
2005-09-23 14:20:00,25.23,25.23,25.18,25.2,1449700.0,17.605,17.605,17.5702,17.5841,1449700.0
2005-09-23 14:25:00,25.2,25.2,25.19,25.2,630900.0,17.5841,17.5841,17.5771,17.5841,630900.0
2005-09-23 14:30:00,25.19,25.21,25.19,25.2,783800.0,17.5771,17.5911,17.5771,17.5841,783800.0
2005-09-23 14:35:00,25.21,25.22,25.2,25.21,647100.0,17.5911,17.5981,17.5841,17.5911,647100.0
2005-09-23 14:40:00,25.22,25.23,25.18,25.19,730100.0,17.5981,17.605,17.5702,17.5771,730100.0
2005-09-23 14:45:00,25.19,25.21,25.17,25.18,609000.0,17.5771,17.5911,17.5632,17.5702,609000.0
2005-09-23 14:50:00,25.18,25.19,25.16,25.18,929200.0,17.5702,17.5771,17.5562,17.5702,929200.0
2005-09-23 14:55:00,25.18,25.2,25.18,25.2,226300.0,17.5702,17.5841,17.5702,17.5841,226300.0
2005-09-23 15:00:00,25.2,25.2,25.18,25.19,545800.0,17.5841,17.5841,17.5702,17.5771,545800.0
2005-09-23 15:05:00,25.19,25.2,25.18,25.18,364600.0,17.5771,17.5841,17.5702,17.5702,364600.0
2005-09-23 15:10:00,25.19,25.19,25.16,25.16,729200.0,17.5771,17.5771,17.5562,17.5562,729200.0
2005-09-23 15:15:00,25.17,25.18,25.16,25.17,966300.0,17.5632,17.5702,17.5562,17.5632,966300.0
2005-09-23 15:20:00,25.17,25.17,25.12,25.16,2441600.0,17.5632,17.5632,17.5283,17.5562,2441600.0
2005-09-23 15:25:00,25.16,25.18,25.14,25.17,1443100.0,17.5562,17.5702,17.5422,17.5632,1443100.0
2005-09-23 15:30:00,25.17,25.18,25.16,25.16,1110200.0,17.5632,17.5702,17.5562,17.5562,1110200.0
2005-09-23 15:35:00,25.17,25.17,25.14,25.15,965400.0,17.5632,17.5632,17.5422,17.5492,965400.0
2005-09-23 15:40:00,25.15,25.16,25.13,25.16,1668600.0,17.5492,17.5562,17.5353,17.5562,1668600.0
2005-09-23 15:45:00,25.16,25.24,25.15,25.23,1411700.0,17.5562,17.612,17.5492,17.605,1411700.0
2005-09-23 15:50:00,25.24,25.32,25.23,25.29,1958300.0,17.612,17.6678,17.605,17.6469,1958300.0
2005-09-23 15:55:00,25.28,25.3,25.24,25.28,2249300.0,17.6399,17.6539,17.612,17.6399,2249300.0
2005-09-26 09:30:00,25.39,25.4,25.35,25.38,2440000.0,17.7167,17.7237,17.6888,17.7097,2440000.0
2005-09-26 09:35:00,25.38,25.38,25.31,25.34,1153400.0,17.7097,17.7097,17.6609,17.6818,1153400.0
2005-09-26 09:40:00,25.35,25.4,25.34,25.39,1067400.0,17.6888,17.7237,17.6818,17.7167,1067400.0
2005-09-26 09:45:00,25.39,25.39,25.35,25.38,709900.0,17.7167,17.7167,17.6888,17.7097,709900.0
2005-09-26 09:50:00,25.37,25.4,25.35,25.38,972800.0,17.7027,17.7237,17.6888,17.7097,972800.0
2005-09-26 09:55:00,25.39,25.39,25.33,25.34,838100.0,17.7167,17.7167,17.6748,17.6818,838100.0
2005-09-26 10:00:00,25.34,25.38,25.34,25.37,502600.0,17.6818,17.7097,17.6818,17.7027,502600.0
2005-09-26 10:05:00,25.36,25.46,25.35,25.43,1058600.0,17.6958,17.7655,17.6888,17.7446,1058600.0
2005-09-26 10:10:00,25.43,25.49,25.42,25.43,1085400.0,17.7446,17.7865,17.7376,17.7446,1085400.0
2005-09-26 10:15:00,25.43,25.75,25.37,25.38,941100.0,17.7446,17.9679,17.7027,17.7097,941100.0
2005-09-26 10:20:00,25.38,25.42,25.38,25.4,584800.0,17.7097,17.7376,17.7097,17.7237,584800.0
2005-09-26 10:25:00,25.4,25.42,25.37,25.39,619300.0,17.7237,17.7376,17.7027,17.7167,619300.0
2005-09-26 10:30:00,25.38,25.39,25.35,25.37,315000.0,17.7097,17.7167,17.6888,17.7027,315000.0
2005-09-26 10:35:00,25.37,25.39,25.36,25.38,270600.0,17.7027,17.7167,17.6958,17.7097,270600.0
2005-09-26 10:40:00,25.38,25.4,25.35,25.39,542300.0,17.7097,17.7237,17.6888,17.7167,542300.0
2005-09-26 10:45:00,25.38,25.4,25.36,25.36,380700.0,17.7097,17.7237,17.6958,17.6958,380700.0
2005-09-26 10:50:00,25.35,25.37,25.27,25.33,1235500.0,17.6888,17.7027,17.633,17.6748,1235500.0
2005-09-26 10:55:00,25.33,25.36,25.32,25.34,489000.0,17.6748,17.6958,17.6678,17.6818,489000.0
2005-09-26 11:00:00,25.35,25.36,25.32,25.35,209600.0,17.6888,17.6958,17.6678,17.6888,209600.0
2005-09-26 11:05:00,25.35,25.36,25.33,25.36,357300.0,17.6888,17.6958,17.6748,17.6958,357300.0
2005-09-26 11:10:00,25.36,25.41,25.35,25.41,499800.0,17.6958,17.7306,17.6888,17.7306,499800.0
2005-09-26 11:15:00,25.41,25.42,25.39,25.4,327300.0,17.7306,17.7376,17.7167,17.7237,327300.0
2005-09-26 11:20:00,25.39,25.41,25.38,25.41,420500.0,17.7167,17.7306,17.7097,17.7306,420500.0
2005-09-26 11:25:00,25.41,25.42,25.39,25.39,426800.0,17.7306,17.7376,17.7167,17.7167,426800.0
2005-09-26 11:30:00,25.39,25.4,25.38,25.4,232100.0,17.7167,17.7237,17.7097,17.7237,232100.0
2005-09-26 11:35:00,25.4,25.42,25.38,25.39,436900.0,17.7237,17.7376,17.7097,17.7167,436900.0
2005-09-26 11:40:00,25.39,25.42,25.38,25.4,123100.0,17.7167,17.7376,17.7097,17.7237,123100.0
2005-09-26 11:45:00,25.4,25.44,25.4,25.41,459300.0,17.7237,17.7516,17.7237,17.7306,459300.0
2005-09-26 11:50:00,25.4,25.41,25.37,25.37,379300.0,17.7237,17.7306,17.7027,17.7027,379300.0
2005-09-26 11:55:00,25.36,25.39,25.36,25.37,491300.0,17.6958,17.7167,17.6958,17.7027,491300.0
2005-09-26 12:00:00,25.38,25.39,25.36,25.39,148300.0,17.7097,17.7167,17.6958,17.7167,148300.0
2005-09-26 12:05:00,25.38,25.41,25.38,25.41,239100.0,17.7097,17.7306,17.7097,17.7306,239100.0
2005-09-26 12:10:00,25.4,25.45,25.4,25.42,680400.0,17.7237,17.7586,17.7237,17.7376,680400.0
2005-09-26 12:15:00,25.42,25.44,25.41,25.41,277200.0,17.7376,17.7516,17.7306,17.7306,277200.0
2005-09-26 12:20:00,25.41,25.43,25.4,25.42,351700.0,17.7306,17.7446,17.7237,17.7376,351700.0
2005-09-26 12:25:00,25.41,25.44,25.41,25.43,730900.0,17.7306,17.7516,17.7306,17.7446,730900.0
2005-09-26 12:30:00,25.43,25.45,25.41,25.42,661400.0,17.7446,17.7586,17.7306,17.7376,661400.0
2005-09-26 12:35:00,25.42,25.43,25.41,25.42,249800.0,17.7376,17.7446,17.7306,17.7376,249800.0
2005-09-26 12:40:00,25.42,25.43,25.42,25.43,386900.0,17.7376,17.7446,17.7376,17.7446,386900.0
2005-09-26 12:45:00,25.43,25.45,25.41,25.42,1016100.0,17.7446,17.7586,17.7306,17.7376,1016100.0
2005-09-26 12:50:00,25.42,25.43,25.41,25.43,469400.0,17.7376,17.7446,17.7306,17.7446,469400.0
2005-09-26 12:55:00,25.43,25.44,25.42,25.44,119600.0,17.7446,17.7516,17.7376,17.7516,119600.0
2005-09-26 13:00:00,25.43,25.44,25.43,25.43,94200.0,17.7446,17.7516,17.7446,17.7446,94200.0
2005-09-26 13:05:00,25.43,25.44,25.41,25.41,248900.0,17.7446,17.7516,17.7306,17.7306,248900.0
2005-09-26 13:10:00,25.41,25.42,25.41,25.41,218100.0,17.7306,17.7376,17.7306,17.7306,218100.0
2005-09-26 13:15:00,25.41,25.43,25.39,25.4,840200.0,17.7306,17.7446,17.7167,17.7237,840200.0
2005-09-26 13:20:00,25.4,25.41,25.35,25.37,1284700.0,17.7237,17.7306,17.6888,17.7027,1284700.0
2005-09-26 13:25:00,25.38,25.42,25.37,25.39,749800.0,17.7097,17.7376,17.7027,17.7167,749800.0
2005-09-26 13:30:00,25.39,25.4,25.37,25.38,227200.0,17.7167,17.7237,17.7027,17.7097,227200.0
2005-09-26 13:35:00,25.38,25.38,25.33,25.37,525800.0,17.7097,17.7097,17.6748,17.7027,525800.0
2005-09-26 13:40:00,25.37,25.43,25.37,25.42,563000.0,17.7027,17.7446,17.7027,17.7376,563000.0
2005-09-26 13:45:00,25.43,25.43,25.4,25.42,220000.0,17.7446,17.7446,17.7237,17.7376,220000.0
2005-09-26 13:50:00,25.41,25.43,25.4,25.4,181900.0,17.7306,17.7446,17.7237,17.7237,181900.0
2005-09-26 13:55:00,25.4,25.41,25.39,25.4,132300.0,17.7237,17.7306,17.7167,17.7237,132300.0
2005-09-26 14:00:00,25.4,25.41,25.37,25.38,301200.0,17.7237,17.7306,17.7027,17.7097,301200.0
2005-09-26 14:05:00,25.39,25.4,25.36,25.37,586000.0,17.7167,17.7237,17.6958,17.7027,586000.0
2005-09-26 14:10:00,25.37,25.39,25.33,25.34,567800.0,17.7027,17.7167,17.6748,17.6818,567800.0
2005-09-26 14:15:00,25.34,25.35,25.3,25.31,899700.0,17.6818,17.6888,17.6539,17.6609,899700.0
2005-09-26 14:20:00,25.32,25.32,25.3,25.31,585300.0,17.6678,17.6678,17.6539,17.6609,585300.0
2005-09-26 14:25:00,25.31,25.32,25.28,25.29,604100.0,17.6609,17.6678,17.6399,17.6469,604100.0
2005-09-26 14:30:00,25.28,25.3,25.27,25.29,454400.0,17.6399,17.6539,17.633,17.6469,454400.0
2005-09-26 14:35:00,25.28,25.31,25.27,25.27,561500.0,17.6399,17.6609,17.633,17.633,561500.0
2005-09-26 14:40:00,25.27,25.29,25.24,25.24,1051300.0,17.633,17.6469,17.612,17.612,1051300.0
2005-09-26 14:45:00,25.24,25.29,25.24,25.27,549700.0,17.612,17.6469,17.612,17.633,549700.0
2005-09-26 14:50:00,25.27,25.28,25.24,25.27,392900.0,17.633,17.6399,17.612,17.633,392900.0
2005-09-26 14:55:00,25.26,25.27,25.21,25.23,767100.0,17.626,17.633,17.5911,17.605,767100.0
2005-09-26 15:00:00,25.23,25.24,25.22,25.24,322200.0,17.605,17.612,17.5981,17.612,322200.0
2005-09-26 15:05:00,25.24,25.25,25.23,25.23,998900.0,17.612,17.619,17.605,17.605,998900.0
2005-09-26 15:10:00,25.24,25.25,25.23,25.25,887700.0,17.612,17.619,17.605,17.619,887700.0
2005-09-26 15:15:00,25.25,25.26,25.24,25.25,1071800.0,17.619,17.626,17.612,17.619,1071800.0
2005-09-26 15:20:00,25.24,25.28,25.24,25.27,1235500.0,17.612,17.6399,17.612,17.633,1235500.0
2005-09-26 15:25:00,25.27,25.27,25.23,25.24,586400.0,17.633,17.633,17.605,17.612,586400.0
2005-09-26 15:30:00,25.24,25.26,25.22,25.25,990200.0,17.612,17.626,17.5981,17.619,990200.0
2005-09-26 15:35:00,25.25,25.29,25.25,25.27,1072400.0,17.619,17.6469,17.619,17.633,1072400.0
2005-09-26 15:40:00,25.26,25.27,25.25,25.26,903300.0,17.626,17.633,17.619,17.626,903300.0
2005-09-26 15:45:00,25.25,25.28,25.25,25.28,844500.0,17.619,17.6399,17.619,17.6399,844500.0
2005-09-26 15:50:00,25.28,25.28,25.22,25.25,986800.0,17.6399,17.6399,17.5981,17.619,986800.0
2005-09-26 15:55:00,25.24,25.26,25.24,25.26,1366300.0,17.612,17.626,17.612,17.626,1366300.0
2005-09-27 09:30:00,25.37,25.38,25.31,25.35,1503400.0,17.7027,17.7097,17.6609,17.6888,1503400.0
2005-09-27 09:35:00,25.34,25.35,25.31,25.33,460300.0,17.6818,17.6888,17.6609,17.6748,460300.0
2005-09-27 09:40:00,25.33,25.37,25.31,25.34,671000.0,17.6748,17.7027,17.6609,17.6818,671000.0
2005-09-27 09:45:00,25.34,25.4,25.34,25.35,955100.0,17.6818,17.7237,17.6818,17.6888,955100.0
2005-09-27 09:50:00,25.35,25.39,25.35,25.36,902400.0,17.6888,17.7167,17.6888,17.6958,902400.0
2005-09-27 09:55:00,25.37,25.38,25.35,25.35,853800.0,17.7027,17.7097,17.6888,17.6888,853800.0
2005-09-27 10:00:00,25.36,25.37,25.31,25.32,1387400.0,17.6958,17.7027,17.6609,17.6678,1387400.0
2005-09-27 10:05:00,25.31,25.35,25.3,25.31,903200.0,17.6609,17.6888,17.6539,17.6609,903200.0
2005-09-27 10:10:00,25.32,25.4,25.31,25.37,1676300.0,17.6678,17.7237,17.6609,17.7027,1676300.0
2005-09-27 10:15:00,25.37,25.45,25.37,25.42,1221200.0,17.7027,17.7586,17.7027,17.7376,1221200.0
2005-09-27 10:20:00,25.42,25.43,25.35,25.37,574200.0,17.7376,17.7446,17.6888,17.7027,574200.0
2005-09-27 10:25:00,25.37,25.43,25.36,25.43,543500.0,17.7027,17.7446,17.6958,17.7446,543500.0
2005-09-27 10:30:00,25.43,25.44,25.4,25.41,1045900.0,17.7446,17.7516,17.7237,17.7306,1045900.0
2005-09-27 10:35:00,25.4,25.41,25.34,25.35,626700.0,17.7237,17.7306,17.6818,17.6888,626700.0
2005-09-27 10:40:00,25.35,25.38,25.35,25.35,468200.0,17.6888,17.7097,17.6888,17.6888,468200.0
2005-09-27 10:45:00,25.36,25.36,25.3,25.34,427400.0,17.6958,17.6958,17.6539,17.6818,427400.0
2005-09-27 10:50:00,25.33,25.36,25.33,25.36,275700.0,17.6748,17.6958,17.6748,17.6958,275700.0
2005-09-27 10:55:00,25.36,25.36,25.34,25.34,231000.0,17.6958,17.6958,17.6818,17.6818,231000.0
2005-09-27 11:00:00,25.34,25.35,25.32,25.35,509400.0,17.6818,17.6888,17.6678,17.6888,509400.0
2005-09-27 11:05:00,25.35,25.36,25.34,25.35,206100.0,17.6888,17.6958,17.6818,17.6888,206100.0
2005-09-27 11:10:00,25.35,25.36,25.34,25.35,216900.0,17.6888,17.6958,17.6818,17.6888,216900.0
2005-09-27 11:15:00,25.35,25.36,25.33,25.34,211600.0,17.6888,17.6958,17.6748,17.6818,211600.0
2005-09-27 11:20:00,25.34,25.37,25.33,25.34,283600.0,17.6818,17.7027,17.6748,17.6818,283600.0
2005-09-27 11:25:00,25.35,25.36,25.33,25.34,230500.0,17.6888,17.6958,17.6748,17.6818,230500.0
2005-09-27 11:30:00,25.34,25.36,25.32,25.34,467500.0,17.6818,17.6958,17.6678,17.6818,467500.0
2005-09-27 11:35:00,25.35,25.35,25.34,25.34,213000.0,17.6888,17.6888,17.6818,17.6818,213000.0
2005-09-27 11:40:00,25.34,25.37,25.34,25.36,816700.0,17.6818,17.7027,17.6818,17.6958,816700.0
2005-09-27 11:45:00,25.36,25.39,25.35,25.38,311200.0,17.6958,17.7167,17.6888,17.7097,311200.0
2005-09-27 11:50:00,25.39,25.39,25.36,25.37,252300.0,17.7167,17.7167,17.6958,17.7027,252300.0
2005-09-27 11:55:00,25.37,25.38,25.36,25.37,371900.0,17.7027,17.7097,17.6958,17.7027,371900.0
2005-09-27 12:00:00,25.38,25.4,25.36,25.39,576700.0,17.7097,17.7237,17.6958,17.7167,576700.0
2005-09-27 12:05:00,25.39,25.41,25.36,25.37,190400.0,17.7167,17.7306,17.6958,17.7027,190400.0
2005-09-27 12:10:00,25.37,25.39,25.36,25.36,206800.0,17.7027,17.7167,17.6958,17.6958,206800.0
2005-09-27 12:15:00,25.36,25.38,25.35,25.37,280500.0,17.6958,17.7097,17.6888,17.7027,280500.0
2005-09-27 12:20:00,25.37,25.38,25.36,25.38,129800.0,17.7027,17.7097,17.6958,17.7097,129800.0
2005-09-27 12:25:00,25.37,25.38,25.37,25.38,69900.0,17.7027,17.7097,17.7027,17.7097,69900.0
2005-09-27 12:30:00,25.37,25.38,25.35,25.37,136600.0,17.7027,17.7097,17.6888,17.7027,136600.0
2005-09-27 12:35:00,25.37,25.38,25.36,25.38,219000.0,17.7027,17.7097,17.6958,17.7097,219000.0
2005-09-27 12:40:00,25.38,25.39,25.37,25.39,206900.0,17.7097,17.7167,17.7027,17.7167,206900.0
2005-09-27 12:45:00,25.39,25.41,25.38,25.39,528200.0,17.7167,17.7306,17.7097,17.7167,528200.0
2005-09-27 12:50:00,25.39,25.4,25.37,25.39,254200.0,17.7167,17.7237,17.7027,17.7167,254200.0
2005-09-27 12:55:00,25.39,25.42,25.38,25.39,771200.0,17.7167,17.7376,17.7097,17.7167,771200.0
2005-09-27 13:00:00,25.39,25.41,25.36,25.36,524400.0,17.7167,17.7306,17.6958,17.6958,524400.0
2005-09-27 13:05:00,25.37,25.37,25.35,25.36,172600.0,17.7027,17.7027,17.6888,17.6958,172600.0
2005-09-27 13:10:00,25.36,25.38,25.35,25.37,299600.0,17.6958,17.7097,17.6888,17.7027,299600.0
2005-09-27 13:15:00,25.38,25.38,25.36,25.36,422900.0,17.7097,17.7097,17.6958,17.6958,422900.0
2005-09-27 13:20:00,25.36,25.37,25.34,25.35,741500.0,17.6958,17.7027,17.6818,17.6888,741500.0
2005-09-27 13:25:00,25.35,25.39,25.34,25.39,550000.0,17.6888,17.7167,17.6818,17.7167,550000.0
2005-09-27 13:30:00,25.39,25.4,25.37,25.4,266000.0,17.7167,17.7237,17.7027,17.7237,266000.0
2005-09-27 13:35:00,25.39,25.41,25.38,25.41,321300.0,17.7167,17.7306,17.7097,17.7306,321300.0
2005-09-27 13:40:00,25.41,25.41,25.37,25.39,763400.0,17.7306,17.7306,17.7027,17.7167,763400.0
2005-09-27 13:45:00,25.4,25.4,25.37,25.37,384200.0,17.7237,17.7237,17.7027,17.7027,384200.0
2005-09-27 13:50:00,25.37,25.41,25.37,25.4,662500.0,17.7027,17.7306,17.7027,17.7237,662500.0
2005-09-27 13:55:00,25.41,25.43,25.4,25.41,705900.0,17.7306,17.7446,17.7237,17.7306,705900.0
2005-09-27 14:00:00,25.41,25.42,25.37,25.37,1793600.0,17.7306,17.7376,17.7027,17.7027,1793600.0
2005-09-27 14:05:00,25.37,25.38,25.35,25.38,903400.0,17.7027,17.7097,17.6888,17.7097,903400.0
2005-09-27 14:10:00,25.38,25.38,25.36,25.36,390500.0,17.7097,17.7097,17.6958,17.6958,390500.0
2005-09-27 14:15:00,25.37,25.37,25.34,25.36,725000.0,17.7027,17.7027,17.6818,17.6958,725000.0
2005-09-27 14:20:00,25.35,25.36,25.34,25.34,340400.0,17.6888,17.6958,17.6818,17.6818,340400.0
2005-09-27 14:25:00,25.34,25.36,25.33,25.33,823700.0,17.6818,17.6958,17.6748,17.6748,823700.0
2005-09-27 14:30:00,25.33,25.36,25.33,25.34,429400.0,17.6748,17.6958,17.6748,17.6818,429400.0
2005-09-27 14:35:00,25.35,25.35,25.33,25.33,382000.0,17.6888,17.6888,17.6748,17.6748,382000.0
2005-09-27 14:40:00,25.33,25.35,25.33,25.34,309300.0,17.6748,17.6888,17.6748,17.6818,309300.0
2005-09-27 14:45:00,25.34,25.39,25.34,25.37,899500.0,17.6818,17.7167,17.6818,17.7027,899500.0
2005-09-27 14:50:00,25.37,25.37,25.34,25.36,668400.0,17.7027,17.7027,17.6818,17.6958,668400.0
2005-09-27 14:55:00,25.35,25.41,25.34,25.39,1516200.0,17.6888,17.7306,17.6818,17.7167,1516200.0
2005-09-27 15:00:00,25.39,25.43,25.39,25.39,861000.0,17.7167,17.7446,17.7167,17.7167,861000.0
2005-09-27 15:05:00,25.39,25.39,25.37,25.38,582200.0,17.7167,17.7167,17.7027,17.7097,582200.0
2005-09-27 15:10:00,25.38,25.43,25.38,25.4,709100.0,17.7097,17.7446,17.7097,17.7237,709100.0
2005-09-27 15:15:00,25.4,25.41,25.39,25.39,372300.0,17.7237,17.7306,17.7167,17.7167,372300.0
2005-09-27 15:20:00,25.39,25.4,25.38,25.39,507500.0,17.7167,17.7237,17.7097,17.7167,507500.0
2005-09-27 15:25:00,25.39,25.41,25.39,25.39,445200.0,17.7167,17.7306,17.7167,17.7167,445200.0
2005-09-27 15:30:00,25.4,25.4,25.37,25.38,709600.0,17.7237,17.7237,17.7027,17.7097,709600.0
2005-09-27 15:35:00,25.39,25.39,25.35,25.35,507100.0,17.7167,17.7167,17.6888,17.6888,507100.0
2005-09-27 15:40:00,25.35,25.37,25.34,25.34,1005200.0,17.6888,17.7027,17.6818,17.6818,1005200.0
2005-09-27 15:45:00,25.35,25.36,25.34,25.34,776300.0,17.6888,17.6958,17.6818,17.6818,776300.0
2005-09-27 15:50:00,25.34,25.36,25.34,25.34,1079000.0,17.6818,17.6958,17.6818,17.6818,1079000.0
2005-09-27 15:55:00,25.35,25.35,25.32,25.34,1453000.0,17.6888,17.6888,17.6678,17.6818,1453000.0
2005-09-28 09:30:00,25.39,25.49,25.38,25.46,1861200.0,17.7167,17.7865,17.7097,17.7655,1861200.0
2005-09-28 09:35:00,25.47,25.6,25.46,25.55,2025600.0,17.7725,17.8632,17.7655,17.8283,2025600.0
2005-09-28 09:40:00,25.56,25.56,25.5,25.53,1456200.0,17.8353,17.8353,17.7934,17.8144,1456200.0
2005-09-28 09:45:00,25.53,25.58,25.52,25.54,1089100.0,17.8144,17.8493,17.8074,17.8214,1089100.0
2005-09-28 09:50:00,25.54,25.64,25.54,25.62,1890900.0,17.8214,17.8911,17.8214,17.8772,1890900.0
2005-09-28 09:55:00,25.62,25.64,25.57,25.58,906600.0,17.8772,17.8911,17.8423,17.8493,906600.0
2005-09-28 10:00:00,25.57,25.61,25.56,25.59,1206000.0,17.8423,17.8702,17.8353,17.8562,1206000.0
2005-09-28 10:05:00,25.59,25.64,25.59,25.63,708300.0,17.8562,17.8911,17.8562,17.8842,708300.0
2005-09-28 10:10:00,25.64,25.64,25.54,25.63,1006400.0,17.8911,17.8911,17.8214,17.8842,1006400.0
2005-09-28 10:15:00,25.63,25.65,25.62,25.65,638300.0,17.8842,17.8981,17.8772,17.8981,638300.0
2005-09-28 10:20:00,25.64,25.68,25.62,25.62,922600.0,17.8911,17.919,17.8772,17.8772,922600.0
2005-09-28 10:25:00,25.62,25.66,25.6,25.65,710900.0,17.8772,17.9051,17.8632,17.8981,710900.0
2005-09-28 10:30:00,25.65,26.62,25.62,25.64,1163500.0,17.8981,18.575,17.8772,17.8911,1163500.0
2005-09-28 10:35:00,25.64,25.67,25.63,25.64,977200.0,17.8911,17.9121,17.8842,17.8911,977200.0
2005-09-28 10:40:00,25.64,25.65,25.63,25.64,484400.0,17.8911,17.8981,17.8842,17.8911,484400.0
2005-09-28 10:45:00,25.64,25.73,25.64,25.72,1067900.0,17.8911,17.9539,17.8911,17.947,1067900.0
2005-09-28 10:50:00,25.71,25.78,25.59,25.73,1377600.0,17.94,17.9888,17.8562,17.9539,1377600.0
2005-09-28 10:55:00,25.72,25.73,25.69,25.7,656100.0,17.947,17.9539,17.926,17.933,656100.0
2005-09-28 11:00:00,25.7,25.72,25.69,25.69,1073800.0,17.933,17.947,17.926,17.926,1073800.0
2005-09-28 11:05:00,25.69,25.7,25.62,25.66,976700.0,17.926,17.933,17.8772,17.9051,976700.0
2005-09-28 11:10:00,25.65,25.69,25.63,25.68,878500.0,17.8981,17.926,17.8842,17.919,878500.0
2005-09-28 11:15:00,25.68,25.71,25.65,25.67,828600.0,17.919,17.94,17.8981,17.9121,828600.0
2005-09-28 11:20:00,25.67,25.71,25.66,25.69,313600.0,17.9121,17.94,17.9051,17.926,313600.0
2005-09-28 11:25:00,25.69,25.72,25.69,25.71,413900.0,17.926,17.947,17.926,17.94,413900.0
2005-09-28 11:30:00,25.71,25.73,25.7,25.7,1076300.0,17.94,17.9539,17.933,17.933,1076300.0
2005-09-28 11:35:00,25.7,25.72,25.67,25.67,513100.0,17.933,17.947,17.9121,17.9121,513100.0
2005-09-28 11:40:00,25.67,25.68,25.62,25.63,538500.0,17.9121,17.919,17.8772,17.8842,538500.0
2005-09-28 11:45:00,25.64,25.65,25.61,25.64,1070000.0,17.8911,17.8981,17.8702,17.8911,1070000.0
2005-09-28 11:50:00,25.63,25.65,25.62,25.62,459600.0,17.8842,17.8981,17.8772,17.8772,459600.0
2005-09-28 11:55:00,25.62,25.66,25.62,25.63,319400.0,17.8772,17.9051,17.8772,17.8842,319400.0
2005-09-28 12:00:00,25.64,25.68,25.63,25.64,438900.0,17.8911,17.919,17.8842,17.8911,438900.0
2005-09-28 12:05:00,25.64,25.65,25.62,25.62,557900.0,17.8911,17.8981,17.8772,17.8772,557900.0
2005-09-28 12:10:00,25.62,25.65,25.54,25.59,1766200.0,17.8772,17.8981,17.8214,17.8562,1766200.0
2005-09-28 12:15:00,25.58,25.61,25.57,25.6,802000.0,17.8493,17.8702,17.8423,17.8632,802000.0
2005-09-28 12:20:00,25.6,25.61,25.58,25.6,475400.0,17.8632,17.8702,17.8493,17.8632,475400.0
2005-09-28 12:25:00,25.61,25.61,25.58,25.59,287600.0,17.8702,17.8702,17.8493,17.8562,287600.0
2005-09-28 12:30:00,25.58,25.6,25.58,25.59,359700.0,17.8493,17.8632,17.8493,17.8562,359700.0
2005-09-28 12:35:00,25.58,25.6,25.58,25.59,445200.0,17.8493,17.8632,17.8493,17.8562,445200.0
2005-09-28 12:40:00,25.59,25.59,25.57,25.59,793100.0,17.8562,17.8562,17.8423,17.8562,793100.0
2005-09-28 12:45:00,25.58,25.59,25.55,25.56,811200.0,17.8493,17.8562,17.8283,17.8353,811200.0
2005-09-28 12:50:00,25.56,25.6,25.54,25.57,798000.0,17.8353,17.8632,17.8214,17.8423,798000.0
2005-09-28 12:55:00,25.56,25.58,25.55,25.57,534700.0,17.8353,17.8493,17.8283,17.8423,534700.0
2005-09-28 13:00:00,25.56,25.61,25.54,25.55,508200.0,17.8353,17.8702,17.8214,17.8283,508200.0
2005-09-28 13:05:00,25.54,25.56,25.53,25.54,404200.0,17.8214,17.8353,17.8144,17.8214,404200.0
2005-09-28 13:10:00,25.54,25.55,25.52,25.53,269600.0,17.8214,17.8283,17.8074,17.8144,269600.0
2005-09-28 13:15:00,25.54,25.54,25.52,25.53,437000.0,17.8214,17.8214,17.8074,17.8144,437000.0
2005-09-28 13:20:00,25.52,25.55,25.52,25.54,608200.0,17.8074,17.8283,17.8074,17.8214,608200.0
2005-09-28 13:25:00,25.54,25.55,25.53,25.54,180300.0,17.8214,17.8283,17.8144,17.8214,180300.0
2005-09-28 13:30:00,25.54,25.57,25.52,25.56,1308100.0,17.8214,17.8423,17.8074,17.8353,1308100.0
2005-09-28 13:35:00,25.57,25.58,25.55,25.57,997300.0,17.8423,17.8493,17.8283,17.8423,997300.0
2005-09-28 13:40:00,25.57,25.57,25.55,25.55,449500.0,17.8423,17.8423,17.8283,17.8283,449500.0
2005-09-28 13:45:00,25.55,25.58,25.54,25.56,693900.0,17.8283,17.8493,17.8214,17.8353,693900.0
2005-09-28 13:50:00,25.56,25.59,25.54,25.58,318200.0,17.8353,17.8562,17.8214,17.8493,318200.0
2005-09-28 13:55:00,25.59,25.65,25.57,25.62,1251500.0,17.8562,17.8981,17.8423,17.8772,1251500.0
2005-09-28 14:00:00,25.62,25.68,25.62,25.67,1058700.0,17.8772,17.919,17.8772,17.9121,1058700.0
2005-09-28 14:05:00,25.66,25.69,25.66,25.67,669900.0,17.9051,17.926,17.9051,17.9121,669900.0
2005-09-28 14:10:00,25.67,25.73,25.67,25.7,1092200.0,17.9121,17.9539,17.9121,17.933,1092200.0
2005-09-28 14:15:00,25.7,25.71,25.64,25.68,474100.0,17.933,17.94,17.8911,17.919,474100.0
2005-09-28 14:20:00,25.67,25.75,25.67,25.75,750300.0,17.9121,17.9679,17.9121,17.9679,750300.0
2005-09-28 14:25:00,25.74,25.79,25.73,25.78,1006800.0,17.9609,17.9958,17.9539,17.9888,1006800.0
2005-09-28 14:30:00,25.77,25.8,25.7,25.8,844000.0,17.9818,18.0028,17.933,18.0028,844000.0
2005-09-28 14:35:00,25.79,25.81,25.77,25.8,819800.0,17.9958,18.0098,17.9818,18.0028,819800.0
2005-09-28 14:40:00,25.79,25.87,25.79,25.86,1057800.0,17.9958,18.0516,17.9958,18.0446,1057800.0
2005-09-28 14:45:00,25.85,25.86,25.77,25.8,1080600.0,18.0377,18.0446,17.9818,18.0028,1080600.0
2005-09-28 14:50:00,25.79,25.81,25.78,25.79,655700.0,17.9958,18.0098,17.9888,17.9958,655700.0
2005-09-28 14:55:00,25.8,25.82,25.79,25.79,944300.0,18.0028,18.0167,17.9958,17.9958,944300.0
2005-09-28 15:00:00,25.8,25.81,25.79,25.8,855700.0,18.0028,18.0098,17.9958,18.0028,855700.0
2005-09-28 15:05:00,25.81,25.81,25.8,25.81,575200.0,18.0098,18.0098,18.0028,18.0098,575200.0
2005-09-28 15:10:00,25.8,25.84,25.8,25.82,756900.0,18.0028,18.0307,18.0028,18.0167,756900.0
2005-09-28 15:15:00,25.81,25.84,25.79,25.8,706900.0,18.0098,18.0307,17.9958,18.0028,706900.0
2005-09-28 15:20:00,25.79,25.8,25.77,25.77,569200.0,17.9958,18.0028,17.9818,17.9818,569200.0
2005-09-28 15:25:00,25.77,25.78,25.77,25.77,335300.0,17.9818,17.9888,17.9818,17.9818,335300.0
2005-09-28 15:30:00,25.77,25.83,25.76,25.78,1197600.0,17.9818,18.0237,17.9749,17.9888,1197600.0
2005-09-28 15:35:00,25.79,25.79,25.71,25.72,705600.0,17.9958,17.9958,17.94,17.947,705600.0
2005-09-28 15:40:00,25.72,25.73,25.68,25.69,1382300.0,17.947,17.9539,17.919,17.926,1382300.0
2005-09-28 15:45:00,25.69,25.7,25.65,25.68,1079800.0,17.926,17.933,17.8981,17.919,1079800.0
2005-09-28 15:50:00,25.68,25.7,25.67,25.67,1396600.0,17.919,17.933,17.9121,17.9121,1396600.0
2005-09-28 15:55:00,25.67,25.8,25.62,25.69,2169400.0,17.9121,18.0028,17.8772,17.926,2169400.0
2005-09-29 09:30:00,25.59,25.78,25.58,25.7,2092500.0,17.8562,17.9888,17.8493,17.933,2092500.0
2005-09-29 09:35:00,25.69,25.7,25.6,25.66,630400.0,17.926,17.933,17.8632,17.9051,630400.0
2005-09-29 09:40:00,25.67,25.67,25.64,25.66,621000.0,17.9121,17.9121,17.8911,17.9051,621000.0
2005-09-29 09:45:00,25.65,25.66,25.55,25.59,1307600.0,17.8981,17.9051,17.8283,17.8562,1307600.0
2005-09-29 09:50:00,25.59,25.6,25.57,25.6,719300.0,17.8562,17.8632,17.8423,17.8632,719300.0
2005-09-29 09:55:00,25.61,25.62,25.54,25.55,998300.0,17.8702,17.8772,17.8214,17.8283,998300.0
2005-09-29 10:00:00,25.54,25.56,25.51,25.54,727900.0,17.8214,17.8353,17.8004,17.8214,727900.0
2005-09-29 10:05:00,25.54,25.62,25.54,25.62,588500.0,17.8214,17.8772,17.8214,17.8772,588500.0
2005-09-29 10:10:00,25.62,25.62,25.59,25.61,494300.0,17.8772,17.8772,17.8562,17.8702,494300.0
2005-09-29 10:15:00,25.61,25.68,25.58,25.64,1345000.0,17.8702,17.919,17.8493,17.8911,1345000.0
2005-09-29 10:20:00,25.64,25.67,25.62,25.63,798600.0,17.8911,17.9121,17.8772,17.8842,798600.0
2005-09-29 10:25:00,25.63,25.71,25.63,25.69,914100.0,17.8842,17.94,17.8842,17.926,914100.0
2005-09-29 10:30:00,25.7,25.7,25.58,25.66,945600.0,17.933,17.933,17.8493,17.9051,945600.0
2005-09-29 10:35:00,25.66,25.68,25.61,25.62,696300.0,17.9051,17.919,17.8702,17.8772,696300.0
2005-09-29 10:40:00,25.63,25.65,25.6,25.63,687100.0,17.8842,17.8981,17.8632,17.8842,687100.0
2005-09-29 10:45:00,25.63,25.65,25.59,25.6,428700.0,17.8842,17.8981,17.8562,17.8632,428700.0
2005-09-29 10:50:00,25.6,25.61,25.56,25.58,359800.0,17.8632,17.8702,17.8353,17.8493,359800.0
2005-09-29 10:55:00,25.58,25.59,25.52,25.54,838500.0,17.8493,17.8562,17.8074,17.8214,838500.0
2005-09-29 11:00:00,25.54,25.56,25.51,25.56,815500.0,17.8214,17.8353,17.8004,17.8353,815500.0
2005-09-29 11:05:00,25.55,25.56,25.5,25.52,885900.0,17.8283,17.8353,17.7934,17.8074,885900.0
2005-09-29 11:10:00,25.51,25.53,25.5,25.52,329600.0,17.8004,17.8144,17.7934,17.8074,329600.0
2005-09-29 11:15:00,25.52,25.56,25.51,25.55,677000.0,17.8074,17.8353,17.8004,17.8283,677000.0
2005-09-29 11:20:00,25.55,25.59,25.52,25.58,484600.0,17.8283,17.8562,17.8074,17.8493,484600.0
2005-09-29 11:25:00,25.58,25.6,25.54,25.55,515900.0,17.8493,17.8632,17.8214,17.8283,515900.0
2005-09-29 11:30:00,25.56,25.57,25.55,25.55,198300.0,17.8353,17.8423,17.8283,17.8283,198300.0
2005-09-29 11:35:00,25.56,25.56,25.52,25.55,862100.0,17.8353,17.8353,17.8074,17.8283,862100.0
2005-09-29 11:40:00,25.54,25.56,25.52,25.52,918300.0,17.8214,17.8353,17.8074,17.8074,918300.0
2005-09-29 11:45:00,25.51,25.61,25.51,25.61,692400.0,17.8004,17.8702,17.8004,17.8702,692400.0
2005-09-29 11:50:00,25.6,25.74,25.55,25.68,1596500.0,17.8632,17.9609,17.8283,17.919,1596500.0
2005-09-29 11:55:00,25.67,25.71,25.66,25.7,1056700.0,17.9121,17.94,17.9051,17.933,1056700.0
2005-09-29 12:00:00,25.7,25.74,25.69,25.71,831500.0,17.933,17.9609,17.926,17.94,831500.0
2005-09-29 12:05:00,25.72,25.74,25.68,25.69,443000.0,17.947,17.9609,17.919,17.926,443000.0
2005-09-29 12:10:00,25.69,25.7,25.68,25.69,192900.0,17.926,17.933,17.919,17.926,192900.0
2005-09-29 12:15:00,25.69,25.71,25.68,25.7,547500.0,17.926,17.94,17.919,17.933,547500.0
2005-09-29 12:20:00,25.7,25.71,25.66,25.66,404800.0,17.933,17.94,17.9051,17.9051,404800.0
2005-09-29 12:25:00,25.66,25.68,25.66,25.67,467200.0,17.9051,17.919,17.9051,17.9121,467200.0
2005-09-29 12:30:00,25.66,25.67,25.62,25.63,277700.0,17.9051,17.9121,17.8772,17.8842,277700.0
2005-09-29 12:35:00,25.62,25.64,25.62,25.64,305000.0,17.8772,17.8911,17.8772,17.8911,305000.0
2005-09-29 12:40:00,25.63,25.64,25.55,25.58,644300.0,17.8842,17.8911,17.8283,17.8493,644300.0
2005-09-29 12:45:00,25.58,25.58,25.55,25.57,267500.0,17.8493,17.8493,17.8283,17.8423,267500.0
2005-09-29 12:50:00,25.56,25.59,25.56,25.57,325100.0,17.8353,17.8562,17.8353,17.8423,325100.0
2005-09-29 12:55:00,25.57,25.6,25.56,25.58,386600.0,17.8423,17.8632,17.8353,17.8493,386600.0
2005-09-29 13:00:00,25.58,25.63,25.57,25.63,471400.0,17.8493,17.8842,17.8423,17.8842,471400.0
2005-09-29 13:05:00,25.63,25.63,25.6,25.62,359100.0,17.8842,17.8842,17.8632,17.8772,359100.0
2005-09-29 13:10:00,25.61,25.66,25.6,25.66,378500.0,17.8702,17.9051,17.8632,17.9051,378500.0
2005-09-29 13:15:00,25.66,25.76,25.65,25.76,1205500.0,17.9051,17.9749,17.8981,17.9749,1205500.0
2005-09-29 13:20:00,25.76,25.79,25.73,25.77,738300.0,17.9749,17.9958,17.9539,17.9818,738300.0
2005-09-29 13:25:00,25.77,25.81,25.75,25.78,992600.0,17.9818,18.0098,17.9679,17.9888,992600.0
2005-09-29 13:30:00,25.78,25.82,25.78,25.79,1252500.0,17.9888,18.0167,17.9888,17.9958,1252500.0
2005-09-29 13:35:00,25.78,25.79,25.75,25.75,631300.0,17.9888,17.9958,17.9679,17.9679,631300.0
2005-09-29 13:40:00,25.76,25.76,25.75,25.75,277700.0,17.9749,17.9749,17.9679,17.9679,277700.0
2005-09-29 13:45:00,25.76,25.76,25.7,25.74,567200.0,17.9749,17.9749,17.933,17.9609,567200.0
2005-09-29 13:50:00,25.73,25.75,25.72,25.74,385100.0,17.9539,17.9679,17.947,17.9609,385100.0
2005-09-29 13:55:00,25.73,25.74,25.7,25.71,408000.0,17.9539,17.9609,17.933,17.94,408000.0
2005-09-29 14:00:00,25.71,25.82,25.7,25.81,875300.0,17.94,18.0167,17.933,18.0098,875300.0
2005-09-29 14:05:00,25.81,25.87,25.73,25.86,1463600.0,18.0098,18.0516,17.9539,18.0446,1463600.0
2005-09-29 14:10:00,25.87,25.88,25.84,25.86,477100.0,18.0516,18.0586,18.0307,18.0446,477100.0
2005-09-29 14:15:00,25.85,25.9,25.85,25.88,867100.0,18.0377,18.0726,18.0377,18.0586,867100.0
2005-09-29 14:20:00,25.89,25.89,25.83,25.84,825900.0,18.0656,18.0656,18.0237,18.0307,825900.0
2005-09-29 14:25:00,25.84,25.86,25.82,25.84,493300.0,18.0307,18.0446,18.0167,18.0307,493300.0
2005-09-29 14:30:00,25.85,25.88,25.83,25.87,439600.0,18.0377,18.0586,18.0237,18.0516,439600.0
2005-09-29 14:35:00,25.87,25.89,25.85,25.89,621300.0,18.0516,18.0656,18.0377,18.0656,621300.0
2005-09-29 14:40:00,25.89,25.93,25.86,25.87,934900.0,18.0656,18.0935,18.0446,18.0516,934900.0
2005-09-29 14:45:00,25.87,25.88,25.82,25.82,691500.0,18.0516,18.0586,18.0167,18.0167,691500.0
2005-09-29 14:50:00,25.82,25.84,25.8,25.83,765300.0,18.0167,18.0307,18.0028,18.0237,765300.0
2005-09-29 14:55:00,25.83,25.87,25.82,25.87,457100.0,18.0237,18.0516,18.0167,18.0516,457100.0
2005-09-29 15:00:00,25.87,25.9,25.86,25.86,444500.0,18.0516,18.0726,18.0446,18.0446,444500.0
2005-09-29 15:05:00,25.86,25.94,25.85,25.93,2238900.0,18.0446,18.1005,18.0377,18.0935,2238900.0
2005-09-29 15:10:00,25.93,25.95,25.9,25.95,1573900.0,18.0935,18.1074,18.0726,18.1074,1573900.0
2005-09-29 15:15:00,25.95,25.98,25.94,25.96,1434100.0,18.1074,18.1284,18.1005,18.1144,1434100.0
2005-09-29 15:20:00,25.97,26.0,25.95,25.99,1137900.0,18.1214,18.1423,18.1074,18.1354,1137900.0
2005-09-29 15:25:00,25.99,26.0,25.91,25.97,1385700.0,18.1354,18.1423,18.0795,18.1214,1385700.0
2005-09-29 15:30:00,25.97,25.98,25.93,25.93,807000.0,18.1214,18.1284,18.0935,18.0935,807000.0
2005-09-29 15:35:00,25.94,25.94,25.91,25.92,851700.0,18.1005,18.1005,18.0795,18.0865,851700.0
2005-09-29 15:40:00,25.92,25.97,25.92,25.95,1740400.0,18.0865,18.1214,18.0865,18.1074,1740400.0
2005-09-29 15:45:00,25.94,25.96,25.94,25.95,1486700.0,18.1005,18.1144,18.1005,18.1074,1486700.0
2005-09-29 15:50:00,25.95,25.95,25.91,25.94,2001500.0,18.1074,18.1074,18.0795,18.1005,2001500.0
2005-09-29 15:55:00,25.94,25.96,25.67,25.95,2041600.0,18.1005,18.1144,17.9121,18.1074,2041600.0
2005-09-30 09:30:00,25.91,25.93,25.79,25.86,2514400.0,18.0795,18.0935,17.9958,18.0446,2514400.0
2005-09-30 09:35:00,25.86,25.88,25.78,25.79,972800.0,18.0446,18.0586,17.9888,17.9958,972800.0
2005-09-30 09:40:00,25.79,25.83,25.72,25.76,1398900.0,17.9958,18.0237,17.947,17.9749,1398900.0
2005-09-30 09:45:00,25.76,25.78,25.74,25.77,717000.0,17.9749,17.9888,17.9609,17.9818,717000.0
2005-09-30 09:50:00,25.78,25.78,25.72,25.76,888200.0,17.9888,17.9888,17.947,17.9749,888200.0
2005-09-30 09:55:00,25.76,25.83,25.74,25.81,1427400.0,17.9749,18.0237,17.9609,18.0098,1427400.0
2005-09-30 10:00:00,25.82,25.89,25.82,25.86,1134300.0,18.0167,18.0656,18.0167,18.0446,1134300.0
2005-09-30 10:05:00,25.86,25.95,25.86,25.92,720700.0,18.0446,18.1074,18.0446,18.0865,720700.0
2005-09-30 10:10:00,25.92,25.92,25.85,25.86,451900.0,18.0865,18.0865,18.0377,18.0446,451900.0
2005-09-30 10:15:00,25.86,25.89,25.8,25.85,661500.0,18.0446,18.0656,18.0028,18.0377,661500.0
2005-09-30 10:20:00,25.86,25.88,25.85,25.87,366900.0,18.0446,18.0586,18.0377,18.0516,366900.0
2005-09-30 10:25:00,25.87,25.87,25.81,25.82,431400.0,18.0516,18.0516,18.0098,18.0167,431400.0
2005-09-30 10:30:00,25.82,25.83,25.79,25.82,521900.0,18.0167,18.0237,17.9958,18.0167,521900.0
2005-09-30 10:35:00,25.83,25.86,25.8,25.82,445200.0,18.0237,18.0446,18.0028,18.0167,445200.0
2005-09-30 10:40:00,25.82,25.87,25.82,25.87,390000.0,18.0167,18.0516,18.0167,18.0516,390000.0
2005-09-30 10:45:00,25.86,25.89,25.84,25.84,413700.0,18.0446,18.0656,18.0307,18.0307,413700.0
2005-09-30 10:50:00,25.84,25.85,25.83,25.85,149900.0,18.0307,18.0377,18.0237,18.0377,149900.0
2005-09-30 10:55:00,25.85,25.86,25.81,25.81,392900.0,18.0377,18.0446,18.0098,18.0098,392900.0
2005-09-30 11:00:00,25.82,25.82,25.79,25.79,590200.0,18.0167,18.0167,17.9958,17.9958,590200.0
2005-09-30 11:05:00,25.79,25.82,25.76,25.76,362900.0,17.9958,18.0167,17.9749,17.9749,362900.0
2005-09-30 11:10:00,25.77,25.77,25.76,25.77,193600.0,17.9818,17.9818,17.9749,17.9818,193600.0
2005-09-30 11:15:00,25.76,25.77,25.73,25.74,393300.0,17.9749,17.9818,17.9539,17.9609,393300.0
2005-09-30 11:20:00,25.75,25.75,25.73,25.74,311200.0,17.9679,17.9679,17.9539,17.9609,311200.0
2005-09-30 11:25:00,25.73,25.78,25.72,25.76,595000.0,17.9539,17.9888,17.947,17.9749,595000.0
2005-09-30 11:30:00,25.77,25.78,25.73,25.78,607300.0,17.9818,17.9888,17.9539,17.9888,607300.0
2005-09-30 11:35:00,25.77,25.79,25.77,25.77,365700.0,17.9818,17.9958,17.9818,17.9818,365700.0
2005-09-30 11:40:00,25.77,25.78,25.76,25.77,203100.0,17.9818,17.9888,17.9749,17.9818,203100.0
2005-09-30 11:45:00,25.76,25.77,25.71,25.72,534700.0,17.9749,17.9818,17.94,17.947,534700.0
2005-09-30 11:50:00,25.72,25.73,25.69,25.69,506900.0,17.947,17.9539,17.926,17.926,506900.0
2005-09-30 11:55:00,25.69,25.71,25.66,25.67,682200.0,17.926,17.94,17.9051,17.9121,682200.0
2005-09-30 12:00:00,25.67,25.69,25.65,25.66,984400.0,17.9121,17.926,17.8981,17.9051,984400.0
2005-09-30 12:05:00,25.65,25.7,25.65,25.69,618300.0,17.8981,17.933,17.8981,17.926,618300.0
2005-09-30 12:10:00,25.69,25.71,25.68,25.7,889900.0,17.926,17.94,17.919,17.933,889900.0
2005-09-30 12:15:00,25.7,25.75,25.69,25.74,946300.0,17.933,17.9679,17.926,17.9609,946300.0
2005-09-30 12:20:00,25.74,25.74,25.71,25.72,460800.0,17.9609,17.9609,17.94,17.947,460800.0
2005-09-30 12:25:00,25.72,25.91,25.7,25.71,249100.0,17.947,18.0795,17.933,17.94,249100.0
2005-09-30 12:30:00,25.7,25.71,25.69,25.69,179600.0,17.933,17.94,17.926,17.926,179600.0
2005-09-30 12:35:00,25.69,25.7,25.69,25.7,195700.0,17.926,17.933,17.926,17.933,195700.0
2005-09-30 12:40:00,25.7,25.7,25.68,25.68,255500.0,17.933,17.933,17.919,17.919,255500.0
2005-09-30 12:45:00,25.68,25.68,25.66,25.66,370600.0,17.919,17.919,17.9051,17.9051,370600.0
2005-09-30 12:50:00,25.67,25.68,25.64,25.66,768500.0,17.9121,17.919,17.8911,17.9051,768500.0
2005-09-30 12:55:00,25.66,25.67,25.65,25.65,227200.0,17.9051,17.9121,17.8981,17.8981,227200.0
2005-09-30 13:00:00,25.66,25.66,25.62,25.65,894400.0,17.9051,17.9051,17.8772,17.8981,894400.0
2005-09-30 13:05:00,25.65,25.66,25.64,25.65,407700.0,17.8981,17.9051,17.8911,17.8981,407700.0
2005-09-30 13:10:00,25.65,25.67,25.64,25.65,229700.0,17.8981,17.9121,17.8911,17.8981,229700.0
2005-09-30 13:15:00,25.66,25.67,25.63,25.63,289600.0,17.9051,17.9121,17.8842,17.8842,289600.0
2005-09-30 13:20:00,25.64,25.65,25.62,25.65,428700.0,17.8911,17.8981,17.8772,17.8981,428700.0
2005-09-30 13:25:00,25.65,25.73,25.64,25.69,1007600.0,17.8981,17.9539,17.8911,17.926,1007600.0
2005-09-30 13:30:00,25.69,25.75,25.69,25.71,576500.0,17.926,17.9679,17.926,17.94,576500.0
2005-09-30 13:35:00,25.71,25.71,25.7,25.71,74600.0,17.94,17.94,17.933,17.94,74600.0
2005-09-30 13:40:00,25.71,25.71,25.68,25.7,218500.0,17.94,17.94,17.919,17.933,218500.0
2005-09-30 13:45:00,25.7,25.72,25.69,25.71,311300.0,17.933,17.947,17.926,17.94,311300.0
2005-09-30 13:50:00,25.71,25.72,25.68,25.69,394200.0,17.94,17.947,17.919,17.926,394200.0
2005-09-30 13:55:00,25.69,25.7,25.68,25.69,149600.0,17.926,17.933,17.919,17.926,149600.0
2005-09-30 14:00:00,25.68,25.69,25.67,25.67,332400.0,17.919,17.926,17.9121,17.9121,332400.0
2005-09-30 14:05:00,25.68,25.72,25.67,25.72,577500.0,17.919,17.947,17.9121,17.947,577500.0
2005-09-30 14:10:00,25.71,25.71,25.68,25.7,333100.0,17.94,17.94,17.919,17.933,333100.0
2005-09-30 14:15:00,25.7,25.73,25.7,25.72,926100.0,17.933,17.9539,17.933,17.947,926100.0
2005-09-30 14:20:00,25.73,25.75,25.72,25.74,604600.0,17.9539,17.9679,17.947,17.9609,604600.0
2005-09-30 14:25:00,25.74,25.74,25.71,25.72,385900.0,17.9609,17.9609,17.94,17.947,385900.0
2005-09-30 14:30:00,25.72,25.73,25.71,25.73,464400.0,17.947,17.9539,17.94,17.9539,464400.0
2005-09-30 14:35:00,25.72,25.81,25.72,25.8,1751400.0,17.947,18.0098,17.947,18.0028,1751400.0
2005-09-30 14:40:00,25.8,25.81,25.77,25.77,1017900.0,18.0028,18.0098,17.9818,17.9818,1017900.0
2005-09-30 14:45:00,25.77,25.78,25.76,25.78,260200.0,17.9818,17.9888,17.9749,17.9888,260200.0
2005-09-30 14:50:00,25.77,25.78,25.72,25.75,871400.0,17.9818,17.9888,17.947,17.9679,871400.0
2005-09-30 14:55:00,25.75,25.75,25.73,25.73,194900.0,17.9679,17.9679,17.9539,17.9539,194900.0
2005-09-30 15:00:00,25.74,25.75,25.72,25.75,531700.0,17.9609,17.9679,17.947,17.9679,531700.0
2005-09-30 15:05:00,25.75,25.8,25.75,25.79,444000.0,17.9679,18.0028,17.9679,17.9958,444000.0
2005-09-30 15:10:00,25.79,25.8,25.72,25.74,1312800.0,17.9958,18.0028,17.947,17.9609,1312800.0
2005-09-30 15:15:00,25.74,25.75,25.68,25.69,781500.0,17.9609,17.9679,17.919,17.926,781500.0
2005-09-30 15:20:00,25.69,25.73,25.64,25.65,1337800.0,17.926,17.9539,17.8911,17.8981,1337800.0
2005-09-30 15:25:00,25.65,25.66,25.61,25.65,1428200.0,17.8981,17.9051,17.8702,17.8981,1428200.0
2005-09-30 15:30:00,25.64,25.68,25.64,25.66,914600.0,17.8911,17.919,17.8911,17.9051,914600.0
2005-09-30 15:35:00,25.67,25.68,25.61,25.63,1197800.0,17.9121,17.919,17.8702,17.8842,1197800.0
2005-09-30 15:40:00,25.63,25.67,25.61,25.66,1513000.0,17.8842,17.9121,17.8702,17.9051,1513000.0
2005-09-30 15:45:00,25.67,25.7,25.66,25.69,846400.0,17.9121,17.933,17.9051,17.926,846400.0
2005-09-30 15:50:00,25.68,25.72,25.65,25.7,1116400.0,17.919,17.947,17.8981,17.933,1116400.0
2005-09-30 15:55:00,25.69,25.75,25.68,25.72,2557100.0,17.926,17.9679,17.919,17.947,2557100.0
2005-10-03 09:30:00,25.71,25.73,25.65,25.65,1680600.0,17.94,17.9539,17.8981,17.8981,1680600.0
2005-10-03 09:35:00,25.65,25.67,25.58,25.59,1062500.0,17.8981,17.9121,17.8493,17.8562,1062500.0
2005-10-03 09:40:00,25.59,25.65,25.59,25.64,630400.0,17.8562,17.8981,17.8562,17.8911,630400.0
2005-10-03 09:45:00,25.64,25.69,25.63,25.68,443100.0,17.8911,17.926,17.8842,17.919,443100.0
2005-10-03 09:50:00,25.67,25.73,25.58,25.61,1060600.0,17.9121,17.9539,17.8493,17.8702,1060600.0
2005-10-03 09:55:00,25.62,25.64,25.6,25.63,540300.0,17.8772,17.8911,17.8632,17.8842,540300.0
2005-10-03 10:00:00,25.63,25.66,25.58,25.61,932600.0,17.8842,17.9051,17.8493,17.8702,932600.0
2005-10-03 10:05:00,25.6,25.8,25.55,25.58,746900.0,17.8632,18.0028,17.8283,17.8493,746900.0
2005-10-03 10:10:00,25.58,25.61,25.56,25.59,629400.0,17.8493,17.8702,17.8353,17.8562,629400.0
2005-10-03 10:15:00,25.6,25.6,25.55,25.57,665000.0,17.8632,17.8632,17.8283,17.8423,665000.0
2005-10-03 10:20:00,25.56,25.61,25.55,25.61,779300.0,17.8353,17.8702,17.8283,17.8702,779300.0
2005-10-03 10:25:00,25.61,25.61,25.56,25.58,1075700.0,17.8702,17.8702,17.8353,17.8493,1075700.0
2005-10-03 10:30:00,25.58,25.59,25.55,25.57,906400.0,17.8493,17.8562,17.8283,17.8423,906400.0
2005-10-03 10:35:00,25.56,25.57,25.55,25.57,585600.0,17.8353,17.8423,17.8283,17.8423,585600.0
2005-10-03 10:40:00,25.57,25.58,25.56,25.57,372300.0,17.8423,17.8493,17.8353,17.8423,372300.0
2005-10-03 10:45:00,25.57,25.6,25.57,25.57,545000.0,17.8423,17.8632,17.8423,17.8423,545000.0
2005-10-03 10:50:00,25.57,25.6,25.57,25.58,353800.0,17.8423,17.8632,17.8423,17.8493,353800.0
2005-10-03 10:55:00,25.58,25.58,25.54,25.56,733200.0,17.8493,17.8493,17.8214,17.8353,733200.0
2005-10-03 11:00:00,25.57,25.58,25.56,25.57,344500.0,17.8423,17.8493,17.8353,17.8423,344500.0
2005-10-03 11:05:00,25.58,25.58,25.56,25.57,203500.0,17.8493,17.8493,17.8353,17.8423,203500.0
2005-10-03 11:10:00,25.56,25.57,25.55,25.56,365600.0,17.8353,17.8423,17.8283,17.8353,365600.0
2005-10-03 11:15:00,25.56,25.57,25.55,25.56,476100.0,17.8353,17.8423,17.8283,17.8353,476100.0
2005-10-03 11:20:00,25.56,25.57,25.55,25.56,606000.0,17.8353,17.8423,17.8283,17.8353,606000.0
2005-10-03 11:25:00,25.57,25.59,25.56,25.59,413100.0,17.8423,17.8562,17.8353,17.8562,413100.0
2005-10-03 11:30:00,25.59,25.59,25.56,25.57,415200.0,17.8562,17.8562,17.8353,17.8423,415200.0
2005-10-03 11:35:00,25.57,25.57,25.56,25.56,180600.0,17.8423,17.8423,17.8353,17.8353,180600.0
2005-10-03 11:40:00,25.56,25.57,25.53,25.54,954200.0,17.8353,17.8423,17.8144,17.8214,954200.0
2005-10-03 11:45:00,25.54,25.55,25.53,25.53,239400.0,17.8214,17.8283,17.8144,17.8144,239400.0
2005-10-03 11:50:00,25.53,25.63,25.52,25.54,258600.0,17.8144,17.8842,17.8074,17.8214,258600.0
2005-10-03 11:55:00,25.54,25.55,25.53,25.53,298000.0,17.8214,17.8283,17.8144,17.8144,298000.0
2005-10-03 12:00:00,25.54,25.54,25.52,25.53,650600.0,17.8214,17.8214,17.8074,17.8144,650600.0
2005-10-03 12:05:00,25.53,25.54,25.53,25.53,129000.0,17.8144,17.8214,17.8144,17.8144,129000.0
2005-10-03 12:10:00,25.53,25.58,25.52,25.52,351500.0,17.8144,17.8493,17.8074,17.8074,351500.0
2005-10-03 12:15:00,25.52,25.53,25.5,25.51,382700.0,17.8074,17.8144,17.7934,17.8004,382700.0
2005-10-03 12:20:00,25.51,25.51,25.46,25.49,824000.0,17.8004,17.8004,17.7655,17.7865,824000.0
2005-10-03 12:25:00,25.48,25.49,25.47,25.47,354400.0,17.7795,17.7865,17.7725,17.7725,354400.0
2005-10-03 12:30:00,25.47,25.51,25.47,25.5,453500.0,17.7725,17.8004,17.7725,17.7934,453500.0
2005-10-03 12:35:00,25.5,25.52,25.49,25.5,556200.0,17.7934,17.8074,17.7865,17.7934,556200.0
2005-10-03 12:40:00,25.51,25.54,25.5,25.54,522200.0,17.8004,17.8214,17.7934,17.8214,522200.0
2005-10-03 12:45:00,25.55,25.6,25.53,25.56,745900.0,17.8283,17.8632,17.8144,17.8353,745900.0
2005-10-03 12:50:00,25.56,25.56,25.51,25.56,796700.0,17.8353,17.8353,17.8004,17.8353,796700.0
2005-10-03 12:55:00,25.56,25.58,25.53,25.57,719900.0,17.8353,17.8493,17.8144,17.8423,719900.0
2005-10-03 13:00:00,25.58,25.6,25.57,25.57,717700.0,17.8493,17.8632,17.8423,17.8423,717700.0
2005-10-03 13:05:00,25.57,25.6,25.55,25.59,435600.0,17.8423,17.8632,17.8283,17.8562,435600.0
2005-10-03 13:10:00,25.59,25.61,25.58,25.59,749500.0,17.8562,17.8702,17.8493,17.8562,749500.0
2005-10-03 13:15:00,25.58,25.59,25.53,25.54,477900.0,17.8493,17.8562,17.8144,17.8214,477900.0
2005-10-03 13:20:00,25.54,25.57,25.52,25.53,479300.0,17.8214,17.8423,17.8074,17.8144,479300.0
2005-10-03 13:25:00,25.53,25.53,25.48,25.49,368500.0,17.8144,17.8144,17.7795,17.7865,368500.0
2005-10-03 13:30:00,25.49,25.52,25.48,25.51,465000.0,17.7865,17.8074,17.7795,17.8004,465000.0
2005-10-03 13:35:00,25.51,25.52,25.5,25.5,227900.0,17.8004,17.8074,17.7934,17.7934,227900.0
2005-10-03 13:40:00,25.5,25.52,25.49,25.5,296200.0,17.7934,17.8074,17.7865,17.7934,296200.0
2005-10-03 13:45:00,25.5,25.52,25.5,25.51,246000.0,17.7934,17.8074,17.7934,17.8004,246000.0
2005-10-03 13:50:00,25.51,25.6,25.51,25.54,318100.0,17.8004,17.8632,17.8004,17.8214,318100.0
2005-10-03 13:55:00,25.54,25.55,25.53,25.53,350100.0,17.8214,17.8283,17.8144,17.8144,350100.0
2005-10-03 14:00:00,25.53,25.54,25.49,25.49,588700.0,17.8144,17.8214,17.7865,17.7865,588700.0
2005-10-03 14:05:00,25.49,25.52,25.48,25.52,398600.0,17.7865,17.8074,17.7795,17.8074,398600.0
2005-10-03 14:10:00,25.51,25.55,25.51,25.54,592900.0,17.8004,17.8283,17.8004,17.8214,592900.0
2005-10-03 14:15:00,25.54,25.54,25.52,25.54,247700.0,17.8214,17.8214,17.8074,17.8214,247700.0
2005-10-03 14:20:00,25.54,25.54,25.49,25.51,530400.0,17.8214,17.8214,17.7865,17.8004,530400.0
2005-10-03 14:25:00,25.51,25.54,25.5,25.53,447900.0,17.8004,17.8214,17.7934,17.8144,447900.0
2005-10-03 14:30:00,25.53,25.53,25.5,25.51,546900.0,17.8144,17.8144,17.7934,17.8004,546900.0
2005-10-03 14:35:00,25.5,25.55,25.5,25.52,545100.0,17.7934,17.8283,17.7934,17.8074,545100.0
2005-10-03 14:40:00,25.52,25.55,25.52,25.52,841400.0,17.8074,17.8283,17.8074,17.8074,841400.0
2005-10-03 14:45:00,25.52,25.58,25.52,25.58,606500.0,17.8074,17.8493,17.8074,17.8493,606500.0
2005-10-03 14:50:00,25.58,25.59,25.54,25.55,858900.0,17.8493,17.8562,17.8214,17.8283,858900.0
2005-10-03 14:55:00,25.55,25.55,25.52,25.53,405700.0,17.8283,17.8283,17.8074,17.8144,405700.0
2005-10-03 15:00:00,25.54,25.56,25.52,25.54,495300.0,17.8214,17.8353,17.8074,17.8214,495300.0
2005-10-03 15:05:00,25.54,25.57,25.53,25.53,1106200.0,17.8214,17.8423,17.8144,17.8144,1106200.0
2005-10-03 15:10:00,25.53,25.54,25.52,25.53,395600.0,17.8144,17.8214,17.8074,17.8144,395600.0
2005-10-03 15:15:00,25.53,25.54,25.52,25.53,398200.0,17.8144,17.8214,17.8074,17.8144,398200.0
2005-10-03 15:20:00,25.53,25.53,25.47,25.48,1218700.0,17.8144,17.8144,17.7725,17.7795,1218700.0
2005-10-03 15:25:00,25.48,25.49,25.44,25.47,1655800.0,17.7795,17.7865,17.7516,17.7725,1655800.0
2005-10-03 15:30:00,25.47,25.52,25.47,25.51,957100.0,17.7725,17.8074,17.7725,17.8004,957100.0
2005-10-03 15:35:00,25.51,25.53,25.51,25.52,1065300.0,17.8004,17.8144,17.8004,17.8074,1065300.0
2005-10-03 15:40:00,25.51,25.52,25.49,25.51,930300.0,17.8004,17.8074,17.7865,17.8004,930300.0
2005-10-03 15:45:00,25.5,25.51,25.49,25.49,1194700.0,17.7934,17.8004,17.7865,17.7865,1194700.0
2005-10-03 15:50:00,25.5,25.55,25.5,25.5,1711100.0,17.7934,17.8283,17.7934,17.7934,1711100.0
2005-10-03 15:55:00,25.5,25.51,25.48,25.5,1235800.0,17.7934,17.8004,17.7795,17.7934,1235800.0
2005-10-04 09:30:00,25.36,25.39,25.34,25.38,2391000.0,17.6958,17.7167,17.6818,17.7097,2391000.0
2005-10-04 09:35:00,25.38,25.38,25.16,25.18,2589000.0,17.7097,17.7097,17.5562,17.5702,2589000.0
2005-10-04 09:40:00,25.18,25.21,24.9,24.98,7409600.0,17.5702,17.5911,17.3748,17.4306,7409600.0
2005-10-04 09:45:00,24.98,25.04,24.75,24.85,8010700.0,17.4306,17.4725,17.2701,17.3399,8010700.0
2005-10-04 09:50:00,24.85,25.0,24.83,24.98,6134900.0,17.3399,17.4446,17.3259,17.4306,6134900.0
2005-10-04 09:55:00,24.98,25.96,24.92,24.96,3554100.0,17.4306,18.1144,17.3887,17.4166,3554100.0
2005-10-04 10:00:00,24.95,24.97,24.81,24.9,5884000.0,17.4097,17.4236,17.312,17.3748,5884000.0
2005-10-04 10:05:00,24.9,24.95,24.83,24.9,3641500.0,17.3748,17.4097,17.3259,17.3748,3641500.0
2005-10-04 10:10:00,24.9,24.98,24.89,24.97,1679300.0,17.3748,17.4306,17.3678,17.4236,1679300.0
2005-10-04 10:15:00,24.98,25.03,24.94,24.96,3052300.0,17.4306,17.4655,17.4027,17.4166,3052300.0
2005-10-04 10:20:00,24.96,25.0,24.87,24.88,1731600.0,17.4166,17.4446,17.3538,17.3608,1731600.0
2005-10-04 10:25:00,24.88,24.94,24.85,24.88,2657400.0,17.3608,17.4027,17.3399,17.3608,2657400.0
2005-10-04 10:30:00,24.88,24.9,24.85,24.89,1719400.0,17.3608,17.3748,17.3399,17.3678,1719400.0
2005-10-04 10:35:00,24.89,24.92,24.88,24.92,1765300.0,17.3678,17.3887,17.3608,17.3887,1765300.0
2005-10-04 10:40:00,24.92,24.97,24.91,24.93,1445900.0,17.3887,17.4236,17.3818,17.3957,1445900.0
2005-10-04 10:45:00,24.94,25.0,24.93,24.99,1042000.0,17.4027,17.4446,17.3957,17.4376,1042000.0
2005-10-04 10:50:00,24.99,24.99,24.95,24.97,1767500.0,17.4376,17.4376,17.4097,17.4236,1767500.0
2005-10-04 10:55:00,24.97,24.99,24.93,24.97,864700.0,17.4236,17.4376,17.3957,17.4236,864700.0
2005-10-04 11:00:00,24.98,25.01,24.96,24.96,1357500.0,17.4306,17.4515,17.4166,17.4166,1357500.0
2005-10-04 11:05:00,24.96,25.0,24.91,24.93,1583900.0,17.4166,17.4446,17.3818,17.3957,1583900.0
2005-10-04 11:10:00,24.93,24.98,24.91,24.96,1394100.0,17.3957,17.4306,17.3818,17.4166,1394100.0
2005-10-04 11:15:00,24.97,24.97,24.9,24.94,1042000.0,17.4236,17.4236,17.3748,17.4027,1042000.0
2005-10-04 11:20:00,24.93,24.97,24.92,24.94,1368400.0,17.3957,17.4236,17.3887,17.4027,1368400.0
2005-10-04 11:25:00,24.94,24.95,24.9,24.94,1032000.0,17.4027,17.4097,17.3748,17.4027,1032000.0
2005-10-04 11:30:00,24.94,24.97,24.94,24.95,996300.0,17.4027,17.4236,17.4027,17.4097,996300.0
2005-10-04 11:35:00,24.95,24.97,24.94,24.97,841600.0,17.4097,17.4236,17.4027,17.4236,841600.0
2005-10-04 11:40:00,24.96,25.0,24.96,25.0,1309800.0,17.4166,17.4446,17.4166,17.4446,1309800.0
2005-10-04 11:45:00,25.0,25.04,24.96,24.98,2777100.0,17.4446,17.4725,17.4166,17.4306,2777100.0
2005-10-04 11:50:00,24.98,25.01,24.96,25.0,1437300.0,17.4306,17.4515,17.4166,17.4446,1437300.0
2005-10-04 11:55:00,25.01,25.06,25.0,25.02,2076200.0,17.4515,17.4864,17.4446,17.4585,2076200.0
2005-10-04 12:00:00,25.01,25.04,25.01,25.02,691200.0,17.4515,17.4725,17.4515,17.4585,691200.0
2005-10-04 12:05:00,25.03,25.03,24.98,25.0,1126700.0,17.4655,17.4655,17.4306,17.4446,1126700.0
2005-10-04 12:10:00,25.0,25.0,24.98,25.0,830000.0,17.4446,17.4446,17.4306,17.4446,830000.0
2005-10-04 12:15:00,25.0,25.0,24.98,25.0,302200.0,17.4446,17.4446,17.4306,17.4446,302200.0
2005-10-04 12:20:00,24.99,25.02,24.99,25.0,1311300.0,17.4376,17.4585,17.4376,17.4446,1311300.0
2005-10-04 12:25:00,25.0,25.03,24.99,25.03,1037700.0,17.4446,17.4655,17.4376,17.4655,1037700.0
2005-10-04 12:30:00,25.02,25.04,25.0,25.01,1338200.0,17.4585,17.4725,17.4446,17.4515,1338200.0
2005-10-04 12:35:00,25.02,25.03,25.01,25.03,322200.0,17.4585,17.4655,17.4515,17.4655,322200.0
2005-10-04 12:40:00,25.03,25.04,24.94,24.99,1470800.0,17.4655,17.4725,17.4027,17.4376,1470800.0
2005-10-04 12:45:00,24.99,25.1,24.96,25.05,2754200.0,17.4376,17.5143,17.4166,17.4794,2754200.0
2005-10-04 12:50:00,25.09,25.11,24.95,25.11,3747900.0,17.5074,17.5213,17.4097,17.5213,3747900.0
2005-10-04 12:55:00,25.11,25.19,25.09,25.17,3965000.0,17.5213,17.5771,17.5074,17.5632,3965000.0
2005-10-04 13:00:00,25.17,25.18,25.07,25.12,1998500.0,17.5632,17.5702,17.4934,17.5283,1998500.0
2005-10-04 13:05:00,25.12,25.2,25.11,25.2,3781500.0,17.5283,17.5841,17.5213,17.5841,3781500.0
2005-10-04 13:10:00,25.19,25.2,25.14,25.2,2249800.0,17.5771,17.5841,17.5422,17.5841,2249800.0
2005-10-04 13:15:00,25.2,25.24,25.17,25.19,2294600.0,17.5841,17.612,17.5632,17.5771,2294600.0
2005-10-04 13:20:00,25.19,25.2,25.14,25.14,619900.0,17.5771,17.5841,17.5422,17.5422,619900.0
2005-10-04 13:25:00,25.14,25.15,25.0,25.11,1261800.0,17.5422,17.5492,17.4446,17.5213,1261800.0
2005-10-04 13:30:00,25.11,25.14,25.08,25.11,1017600.0,17.5213,17.5422,17.5004,17.5213,1017600.0
2005-10-04 13:35:00,25.11,25.17,25.08,25.13,1294800.0,17.5213,17.5632,17.5004,17.5353,1294800.0
2005-10-04 13:40:00,25.14,25.14,25.12,25.13,928400.0,17.5422,17.5422,17.5283,17.5353,928400.0
2005-10-04 13:45:00,25.14,25.14,25.11,25.13,2329100.0,17.5422,17.5422,17.5213,17.5353,2329100.0
2005-10-04 13:50:00,25.13,25.13,25.09,25.09,1288700.0,17.5353,17.5353,17.5074,17.5074,1288700.0
2005-10-04 13:55:00,25.09,25.11,25.04,25.07,1120800.0,17.5074,17.5213,17.4725,17.4934,1120800.0
2005-10-04 14:00:00,25.07,25.08,25.03,25.04,1018000.0,17.4934,17.5004,17.4655,17.4725,1018000.0
2005-10-04 14:05:00,25.05,25.05,25.0,25.0,1703000.0,17.4794,17.4794,17.4446,17.4446,1703000.0
2005-10-04 14:10:00,25.01,25.02,24.99,25.01,1535700.0,17.4515,17.4585,17.4376,17.4515,1535700.0
2005-10-04 14:15:00,25.0,25.06,24.99,25.06,1112600.0,17.4446,17.4864,17.4376,17.4864,1112600.0
2005-10-04 14:20:00,25.05,25.07,25.03,25.03,937900.0,17.4794,17.4934,17.4655,17.4655,937900.0
2005-10-04 14:25:00,25.04,25.04,24.96,24.97,1368700.0,17.4725,17.4725,17.4166,17.4236,1368700.0
2005-10-04 14:30:00,24.96,25.01,24.95,24.96,963600.0,17.4166,17.4515,17.4097,17.4166,963600.0
2005-10-04 14:35:00,24.97,25.0,24.94,25.0,1470800.0,17.4236,17.4446,17.4027,17.4446,1470800.0
2005-10-04 14:40:00,25.0,25.0,24.97,24.98,437200.0,17.4446,17.4446,17.4236,17.4306,437200.0
2005-10-04 14:45:00,24.98,24.98,24.96,24.97,609100.0,17.4306,17.4306,17.4166,17.4236,609100.0
2005-10-04 14:50:00,24.97,25.0,24.96,24.99,592100.0,17.4236,17.4446,17.4166,17.4376,592100.0
2005-10-04 14:55:00,24.99,25.0,24.86,24.87,2092100.0,17.4376,17.4446,17.3469,17.3538,2092100.0
2005-10-04 15:00:00,24.88,24.96,24.87,24.92,1442500.0,17.3608,17.4166,17.3538,17.3887,1442500.0
2005-10-04 15:05:00,24.92,24.96,24.91,24.93,894100.0,17.3887,17.4166,17.3818,17.3957,894100.0
2005-10-04 15:10:00,24.93,24.95,24.88,24.89,1578100.0,17.3957,17.4097,17.3608,17.3678,1578100.0
2005-10-04 15:15:00,24.89,24.93,24.87,24.92,1327000.0,17.3678,17.3957,17.3538,17.3887,1327000.0
2005-10-04 15:20:00,24.93,24.95,24.92,24.94,1190100.0,17.3957,17.4097,17.3887,17.4027,1190100.0
2005-10-04 15:25:00,24.94,24.96,24.92,24.96,814000.0,17.4027,17.4166,17.3887,17.4166,814000.0
2005-10-04 15:30:00,24.96,25.0,24.95,25.0,1550200.0,17.4166,17.4446,17.4097,17.4446,1550200.0
2005-10-04 15:35:00,24.99,25.01,24.98,25.0,3133600.0,17.4376,17.4515,17.4306,17.4446,3133600.0
2005-10-04 15:40:00,25.0,25.0,24.95,24.98,1625000.0,17.4446,17.4446,17.4097,17.4306,1625000.0
2005-10-04 15:45:00,24.99,25.0,24.98,25.0,939900.0,17.4376,17.4446,17.4306,17.4446,939900.0
2005-10-04 15:50:00,24.99,25.01,24.94,24.95,2655600.0,17.4376,17.4515,17.4027,17.4097,2655600.0
2005-10-04 15:55:00,24.95,25.0,24.94,24.98,2487600.0,17.4097,17.4446,17.4027,17.4306,2487600.0
2005-10-05 09:30:00,25.05,25.05,24.97,24.98,2092600.0,17.4794,17.4794,17.4236,17.4306,2092600.0
2005-10-05 09:35:00,24.98,25.0,24.93,24.94,1139900.0,17.4306,17.4446,17.3957,17.4027,1139900.0
2005-10-05 09:40:00,24.93,24.97,24.93,24.93,672200.0,17.3957,17.4236,17.3957,17.3957,672200.0
2005-10-05 09:45:00,24.94,24.95,24.92,24.92,574200.0,17.4027,17.4097,17.3887,17.3887,574200.0
2005-10-05 09:50:00,24.92,24.96,24.88,24.94,1584900.0,17.3887,17.4166,17.3608,17.4027,1584900.0
2005-10-05 09:55:00,24.94,24.96,24.91,24.91,1146900.0,17.4027,17.4166,17.3818,17.3818,1146900.0
2005-10-05 10:00:00,24.91,24.92,24.86,24.86,1726000.0,17.3818,17.3887,17.3469,17.3469,1726000.0
2005-10-05 10:05:00,24.87,24.87,24.76,24.83,1864000.0,17.3538,17.3538,17.2771,17.3259,1864000.0
2005-10-05 10:10:00,24.83,24.84,24.79,24.82,701200.0,17.3259,17.3329,17.298,17.319,701200.0
2005-10-05 10:15:00,24.82,24.83,24.76,24.77,1137200.0,17.319,17.3259,17.2771,17.2841,1137200.0
2005-10-05 10:20:00,24.76,24.84,24.76,24.82,1580800.0,17.2771,17.3329,17.2771,17.319,1580800.0
2005-10-05 10:25:00,24.83,24.87,24.81,24.85,1397200.0,17.3259,17.3538,17.312,17.3399,1397200.0
2005-10-05 10:30:00,24.84,24.87,24.81,24.84,827000.0,17.3329,17.3538,17.312,17.3329,827000.0
2005-10-05 10:35:00,24.84,24.88,24.83,24.87,877200.0,17.3329,17.3608,17.3259,17.3538,877200.0
2005-10-05 10:40:00,24.87,24.92,24.86,24.86,882900.0,17.3538,17.3887,17.3469,17.3469,882900.0
2005-10-05 10:45:00,24.86,24.89,24.86,24.87,302700.0,17.3469,17.3678,17.3469,17.3538,302700.0
2005-10-05 10:50:00,24.87,24.9,24.87,24.88,328700.0,17.3538,17.3748,17.3538,17.3608,328700.0
2005-10-05 10:55:00,24.88,24.91,24.88,24.91,580200.0,17.3608,17.3818,17.3608,17.3818,580200.0
2005-10-05 11:00:00,24.91,24.91,24.82,24.82,714400.0,17.3818,17.3818,17.319,17.319,714400.0
2005-10-05 11:05:00,24.82,24.89,24.82,24.88,693400.0,17.319,17.3678,17.319,17.3608,693400.0
2005-10-05 11:10:00,24.88,24.89,24.83,24.83,670500.0,17.3608,17.3678,17.3259,17.3259,670500.0
2005-10-05 11:15:00,24.83,24.88,24.82,24.84,850000.0,17.3259,17.3608,17.319,17.3329,850000.0
2005-10-05 11:20:00,24.85,24.87,24.82,24.82,731600.0,17.3399,17.3538,17.319,17.319,731600.0
2005-10-05 11:25:00,24.83,24.83,24.79,24.8,798700.0,17.3259,17.3259,17.298,17.305,798700.0
2005-10-05 11:30:00,24.8,24.82,24.78,24.8,642100.0,17.305,17.319,17.291,17.305,642100.0
2005-10-05 11:35:00,24.8,24.84,24.8,24.83,403300.0,17.305,17.3329,17.305,17.3259,403300.0
2005-10-05 11:40:00,24.83,24.86,24.81,24.84,711300.0,17.3259,17.3469,17.312,17.3329,711300.0
2005-10-05 11:45:00,24.83,24.87,24.83,24.83,810700.0,17.3259,17.3538,17.3259,17.3259,810700.0
2005-10-05 11:50:00,24.84,24.86,24.8,24.82,1136400.0,17.3329,17.3469,17.305,17.319,1136400.0
2005-10-05 11:55:00,24.82,24.83,24.81,24.82,420800.0,17.319,17.3259,17.312,17.319,420800.0
2005-10-05 12:00:00,24.83,24.84,24.79,24.83,530300.0,17.3259,17.3329,17.298,17.3259,530300.0
2005-10-05 12:05:00,24.82,24.85,24.82,24.83,1017100.0,17.319,17.3399,17.319,17.3259,1017100.0
2005-10-05 12:10:00,24.83,24.86,24.83,24.84,473200.0,17.3259,17.3469,17.3259,17.3329,473200.0
2005-10-05 12:15:00,24.84,24.86,24.83,24.85,542100.0,17.3329,17.3469,17.3259,17.3399,542100.0
2005-10-05 12:20:00,24.85,24.85,24.83,24.85,434200.0,17.3399,17.3399,17.3259,17.3399,434200.0
2005-10-05 12:25:00,24.85,24.86,24.83,24.86,802900.0,17.3399,17.3469,17.3259,17.3469,802900.0
2005-10-05 12:30:00,24.86,24.89,24.85,24.88,274200.0,17.3469,17.3678,17.3399,17.3608,274200.0
2005-10-05 12:35:00,24.89,24.91,24.88,24.9,622900.0,17.3678,17.3818,17.3608,17.3748,622900.0
2005-10-05 12:40:00,24.9,24.92,24.89,24.92,490400.0,17.3748,17.3887,17.3678,17.3887,490400.0
2005-10-05 12:45:00,24.91,24.93,24.91,24.91,363400.0,17.3818,17.3957,17.3818,17.3818,363400.0
2005-10-05 12:50:00,24.91,24.92,24.88,24.9,409800.0,17.3818,17.3887,17.3608,17.3748,409800.0
2005-10-05 12:55:00,24.9,24.91,24.89,24.91,169600.0,17.3748,17.3818,17.3678,17.3818,169600.0
2005-10-05 13:00:00,24.9,24.94,24.9,24.92,435100.0,17.3748,17.4027,17.3748,17.3887,435100.0
2005-10-05 13:05:00,24.92,24.92,24.89,24.9,550200.0,17.3887,17.3887,17.3678,17.3748,550200.0
2005-10-05 13:10:00,24.9,24.9,24.86,24.87,341300.0,17.3748,17.3748,17.3469,17.3538,341300.0
2005-10-05 13:15:00,24.86,24.91,24.85,24.91,961400.0,17.3469,17.3818,17.3399,17.3818,961400.0
2005-10-05 13:20:00,24.92,24.95,24.9,24.94,685800.0,17.3887,17.4097,17.3748,17.4027,685800.0
2005-10-05 13:25:00,24.95,24.97,24.91,24.91,483600.0,17.4097,17.4236,17.3818,17.3818,483600.0
2005-10-05 13:30:00,24.92,24.92,24.85,24.85,905300.0,17.3887,17.3887,17.3399,17.3399,905300.0
2005-10-05 13:35:00,24.86,24.89,24.85,24.86,497900.0,17.3469,17.3678,17.3399,17.3469,497900.0
2005-10-05 13:40:00,24.87,24.88,24.85,24.85,434300.0,17.3538,17.3608,17.3399,17.3399,434300.0
2005-10-05 13:45:00,24.85,24.87,24.85,24.87,394900.0,17.3399,17.3538,17.3399,17.3538,394900.0
2005-10-05 13:50:00,24.87,24.87,24.84,24.85,700200.0,17.3538,17.3538,17.3329,17.3399,700200.0
2005-10-05 13:55:00,24.85,24.87,24.84,24.85,248200.0,17.3399,17.3538,17.3329,17.3399,248200.0
2005-10-05 14:00:00,24.85,24.89,24.85,24.86,468300.0,17.3399,17.3678,17.3399,17.3469,468300.0
2005-10-05 14:05:00,24.86,24.87,24.83,24.86,722600.0,17.3469,17.3538,17.3259,17.3469,722600.0
2005-10-05 14:10:00,24.86,24.91,24.85,24.9,518600.0,17.3469,17.3818,17.3399,17.3748,518600.0
2005-10-05 14:15:00,24.9,24.92,24.86,24.87,426600.0,17.3748,17.3887,17.3469,17.3538,426600.0
2005-10-05 14:20:00,24.87,24.93,24.86,24.91,586100.0,17.3538,17.3957,17.3469,17.3818,586100.0
2005-10-05 14:25:00,24.91,24.92,24.87,24.87,408300.0,17.3818,17.3887,17.3538,17.3538,408300.0
2005-10-05 14:30:00,24.87,24.9,24.85,24.87,372700.0,17.3538,17.3748,17.3399,17.3538,372700.0
2005-10-05 14:35:00,24.87,24.88,24.85,24.86,1256300.0,17.3538,17.3608,17.3399,17.3469,1256300.0
2005-10-05 14:40:00,24.86,24.88,24.86,24.87,486400.0,17.3469,17.3608,17.3469,17.3538,486400.0
2005-10-05 14:45:00,24.87,24.9,24.83,24.85,714000.0,17.3538,17.3748,17.3259,17.3399,714000.0
2005-10-05 14:50:00,24.84,24.89,24.84,24.87,636000.0,17.3329,17.3678,17.3329,17.3538,636000.0
2005-10-05 14:55:00,24.87,24.88,24.84,24.84,502400.0,17.3538,17.3608,17.3329,17.3329,502400.0
2005-10-05 15:00:00,24.84,24.89,24.82,24.87,1527800.0,17.3329,17.3678,17.319,17.3538,1527800.0
2005-10-05 15:05:00,24.86,24.89,24.86,24.88,1825500.0,17.3469,17.3678,17.3469,17.3608,1825500.0
2005-10-05 15:10:00,24.89,24.89,24.84,24.85,697600.0,17.3678,17.3678,17.3329,17.3399,697600.0
2005-10-05 15:15:00,24.85,24.86,24.81,24.81,795000.0,17.3399,17.3469,17.312,17.312,795000.0
2005-10-05 15:20:00,24.81,24.82,24.75,24.77,1394700.0,17.312,17.319,17.2701,17.2841,1394700.0
2005-10-05 15:25:00,24.77,24.81,24.74,24.8,1226300.0,17.2841,17.312,17.2631,17.305,1226300.0
2005-10-05 15:30:00,24.8,24.81,24.75,24.77,1405300.0,17.305,17.312,17.2701,17.2841,1405300.0
2005-10-05 15:35:00,24.76,24.77,24.7,24.74,2613300.0,17.2771,17.2841,17.2352,17.2631,2613300.0
2005-10-05 15:40:00,24.74,24.79,24.74,24.79,2649000.0,17.2631,17.298,17.2631,17.298,2649000.0
2005-10-05 15:45:00,24.79,24.79,24.68,24.71,3421000.0,17.298,17.298,17.2213,17.2422,3421000.0
2005-10-05 15:50:00,24.71,24.85,24.7,24.74,2708100.0,17.2422,17.3399,17.2352,17.2631,2708100.0
2005-10-05 15:55:00,24.74,24.75,24.68,24.68,2986700.0,17.2631,17.2701,17.2213,17.2213,2986700.0
2005-10-06 09:30:00,24.65,24.76,24.65,24.75,2998200.0,17.2003,17.2771,17.2003,17.2701,2998200.0
2005-10-06 09:35:00,24.76,24.85,24.73,24.84,2197100.0,17.2771,17.3399,17.2562,17.3329,2197100.0
2005-10-06 09:40:00,24.85,24.87,24.75,24.76,1688300.0,17.3399,17.3538,17.2701,17.2771,1688300.0
2005-10-06 09:45:00,24.75,24.77,24.65,24.65,1714900.0,17.2701,17.2841,17.2003,17.2003,1714900.0
2005-10-06 09:50:00,24.65,24.74,24.6,24.74,1868600.0,17.2003,17.2631,17.1654,17.2631,1868600.0
2005-10-06 09:55:00,24.74,24.75,24.7,24.71,1528100.0,17.2631,17.2701,17.2352,17.2422,1528100.0
2005-10-06 10:00:00,24.7,24.72,24.68,24.72,1108800.0,17.2352,17.2492,17.2213,17.2492,1108800.0
2005-10-06 10:05:00,24.72,24.72,24.64,24.65,1144300.0,17.2492,17.2492,17.1934,17.2003,1144300.0
2005-10-06 10:10:00,24.64,24.74,24.64,24.69,819500.0,17.1934,17.2631,17.1934,17.2282,819500.0
2005-10-06 10:15:00,24.7,24.72,24.62,24.63,1003800.0,17.2352,17.2492,17.1794,17.1864,1003800.0
2005-10-06 10:20:00,24.63,24.73,24.62,24.7,1241100.0,17.1864,17.2562,17.1794,17.2352,1241100.0
2005-10-06 10:25:00,24.7,24.75,24.68,24.75,714300.0,17.2352,17.2701,17.2213,17.2701,714300.0
2005-10-06 10:30:00,24.75,24.87,24.74,24.83,1573200.0,17.2701,17.3538,17.2631,17.3259,1573200.0
2005-10-06 10:35:00,24.83,24.85,24.78,24.83,1277800.0,17.3259,17.3399,17.291,17.3259,1277800.0
2005-10-06 10:40:00,24.83,24.95,24.81,24.93,1469000.0,17.3259,17.4097,17.312,17.3957,1469000.0
2005-10-06 10:45:00,24.93,24.93,24.87,24.89,1063700.0,17.3957,17.3957,17.3538,17.3678,1063700.0
2005-10-06 10:50:00,24.89,24.91,24.82,24.84,826000.0,17.3678,17.3818,17.319,17.3329,826000.0
2005-10-06 10:55:00,24.84,24.87,24.81,24.85,485500.0,17.3329,17.3538,17.312,17.3399,485500.0
2005-10-06 11:00:00,24.85,24.87,24.79,24.8,425600.0,17.3399,17.3538,17.298,17.305,425600.0
2005-10-06 11:05:00,24.79,24.86,24.79,24.85,517300.0,17.298,17.3469,17.298,17.3399,517300.0
2005-10-06 11:10:00,24.86,24.89,24.83,24.86,613800.0,17.3469,17.3678,17.3259,17.3469,613800.0
2005-10-06 11:15:00,24.87,24.9,24.85,24.9,777400.0,17.3538,17.3748,17.3399,17.3748,777400.0
2005-10-06 11:20:00,24.89,24.9,24.86,24.88,498600.0,17.3678,17.3748,17.3469,17.3608,498600.0
2005-10-06 11:25:00,24.88,24.88,24.82,24.83,630800.0,17.3608,17.3608,17.319,17.3259,630800.0
2005-10-06 11:30:00,24.82,24.85,24.81,24.82,553200.0,17.319,17.3399,17.312,17.319,553200.0
2005-10-06 11:35:00,24.82,24.83,24.78,24.8,523500.0,17.319,17.3259,17.291,17.305,523500.0
2005-10-06 11:40:00,24.79,24.85,24.76,24.79,680200.0,17.298,17.3399,17.2771,17.298,680200.0
2005-10-06 11:45:00,24.79,24.83,24.79,24.82,756200.0,17.298,17.3259,17.298,17.319,756200.0
2005-10-06 11:50:00,24.82,24.83,24.81,24.81,207500.0,17.319,17.3259,17.312,17.312,207500.0
2005-10-06 11:55:00,24.82,24.83,24.76,24.78,283000.0,17.319,17.3259,17.2771,17.291,283000.0
2005-10-06 12:00:00,24.79,24.8,24.78,24.79,126300.0,17.298,17.305,17.291,17.298,126300.0
2005-10-06 12:05:00,24.79,24.82,24.77,24.78,404600.0,17.298,17.319,17.2841,17.291,404600.0
2005-10-06 12:10:00,24.78,24.78,24.74,24.75,663300.0,17.291,17.291,17.2631,17.2701,663300.0
2005-10-06 12:15:00,24.75,24.76,24.72,24.73,506700.0,17.2701,17.2771,17.2492,17.2562,506700.0
2005-10-06 12:20:00,24.72,24.74,24.7,24.73,582800.0,17.2492,17.2631,17.2352,17.2562,582800.0
2005-10-06 12:25:00,24.73,24.75,24.69,24.69,516300.0,17.2562,17.2701,17.2282,17.2282,516300.0
2005-10-06 12:30:00,24.7,24.73,24.67,24.73,639800.0,17.2352,17.2562,17.2143,17.2562,639800.0
2005-10-06 12:35:00,24.73,24.74,24.68,24.72,582800.0,17.2562,17.2631,17.2213,17.2492,582800.0
2005-10-06 12:40:00,24.71,24.75,24.7,24.75,757500.0,17.2422,17.2701,17.2352,17.2701,757500.0
2005-10-06 12:45:00,24.75,24.75,24.71,24.73,655800.0,17.2701,17.2701,17.2422,17.2562,655800.0
2005-10-06 12:50:00,24.73,24.73,24.71,24.72,320000.0,17.2562,17.2562,17.2422,17.2492,320000.0
2005-10-06 12:55:00,24.72,24.76,24.7,24.75,376600.0,17.2492,17.2771,17.2352,17.2701,376600.0
2005-10-06 13:00:00,24.74,24.8,24.74,24.79,558800.0,17.2631,17.305,17.2631,17.298,558800.0
2005-10-06 13:05:00,24.8,24.83,24.78,24.8,1063600.0,17.305,17.3259,17.291,17.305,1063600.0
2005-10-06 13:10:00,24.8,24.81,24.76,24.78,691500.0,17.305,17.312,17.2771,17.291,691500.0
2005-10-06 13:15:00,24.79,24.79,24.74,24.77,367600.0,17.298,17.298,17.2631,17.2841,367600.0
2005-10-06 13:20:00,24.77,24.81,24.76,24.76,507200.0,17.2841,17.312,17.2771,17.2771,507200.0
2005-10-06 13:25:00,24.76,24.82,24.74,24.8,1083300.0,17.2771,17.319,17.2631,17.305,1083300.0
2005-10-06 13:30:00,24.81,24.81,24.78,24.81,302500.0,17.312,17.312,17.291,17.312,302500.0
2005-10-06 13:35:00,24.81,24.82,24.75,24.81,206300.0,17.312,17.319,17.2701,17.312,206300.0
2005-10-06 13:40:00,24.81,24.83,24.8,24.82,507100.0,17.312,17.3259,17.305,17.319,507100.0
2005-10-06 13:45:00,24.81,24.83,24.79,24.82,544800.0,17.312,17.3259,17.298,17.319,544800.0
2005-10-06 13:50:00,24.82,24.83,24.71,24.75,1449900.0,17.319,17.3259,17.2422,17.2701,1449900.0
2005-10-06 13:55:00,24.75,24.77,24.7,24.72,851100.0,17.2701,17.2841,17.2352,17.2492,851100.0
2005-10-06 14:00:00,24.72,24.73,24.69,24.7,942500.0,17.2492,17.2562,17.2282,17.2352,942500.0
2005-10-06 14:05:00,24.7,24.73,24.69,24.73,686400.0,17.2352,17.2562,17.2282,17.2562,686400.0
2005-10-06 14:10:00,24.73,24.75,24.72,24.73,802500.0,17.2562,17.2701,17.2492,17.2562,802500.0
2005-10-06 14:15:00,24.73,24.75,24.7,24.75,799700.0,17.2562,17.2701,17.2352,17.2701,799700.0
2005-10-06 14:20:00,24.75,24.76,24.71,24.71,446100.0,17.2701,17.2771,17.2422,17.2422,446100.0
2005-10-06 14:25:00,24.7,24.77,24.7,24.75,662800.0,17.2352,17.2841,17.2352,17.2701,662800.0
2005-10-06 14:30:00,24.75,24.76,24.73,24.76,317700.0,17.2701,17.2771,17.2562,17.2771,317700.0
2005-10-06 14:35:00,24.76,24.76,24.72,24.74,756700.0,17.2771,17.2771,17.2492,17.2631,756700.0
2005-10-06 14:40:00,24.74,24.78,24.74,24.75,942800.0,17.2631,17.291,17.2631,17.2701,942800.0
2005-10-06 14:45:00,24.75,24.77,24.74,24.75,654100.0,17.2701,17.2841,17.2631,17.2701,654100.0
2005-10-06 14:50:00,24.75,24.76,24.67,24.69,1715400.0,17.2701,17.2771,17.2143,17.2282,1715400.0
2005-10-06 14:55:00,24.7,24.74,24.69,24.72,539000.0,17.2352,17.2631,17.2282,17.2492,539000.0
2005-10-06 15:00:00,24.72,24.74,24.7,24.73,574900.0,17.2492,17.2631,17.2352,17.2562,574900.0
2005-10-06 15:05:00,24.73,24.73,24.65,24.68,1450800.0,17.2562,17.2562,17.2003,17.2213,1450800.0
2005-10-06 15:10:00,24.68,24.72,24.66,24.72,1023800.0,17.2213,17.2492,17.2073,17.2492,1023800.0
2005-10-06 15:15:00,24.72,24.74,24.66,24.67,931200.0,17.2492,17.2631,17.2073,17.2143,931200.0
2005-10-06 15:20:00,24.66,24.68,24.56,24.59,2576700.0,17.2073,17.2213,17.1375,17.1585,2576700.0
2005-10-06 15:25:00,24.59,24.64,24.58,24.59,1382800.0,17.1585,17.1934,17.1515,17.1585,1382800.0
2005-10-06 15:30:00,24.6,24.61,24.58,24.59,1493000.0,17.1654,17.1724,17.1515,17.1585,1493000.0
2005-10-06 15:35:00,24.59,24.6,24.53,24.58,2276300.0,17.1585,17.1654,17.1166,17.1515,2276300.0
2005-10-06 15:40:00,24.59,24.67,24.58,24.65,1880300.0,17.1585,17.2143,17.1515,17.2003,1880300.0
2005-10-06 15:45:00,24.66,24.73,24.62,24.72,2508900.0,17.2073,17.2562,17.1794,17.2492,2508900.0
2005-10-06 15:50:00,24.73,24.8,24.7,24.71,3719600.0,17.2562,17.305,17.2352,17.2422,3719600.0
2005-10-06 15:55:00,24.72,24.76,24.66,24.73,3722600.0,17.2492,17.2771,17.2073,17.2562,3722600.0
2005-10-07 09:30:00,24.77,24.78,24.64,24.75,4561400.0,17.2841,17.291,17.1934,17.2701,4561400.0
2005-10-07 09:35:00,24.74,24.77,24.71,24.71,1621200.0,17.2631,17.2841,17.2422,17.2422,1621200.0
2005-10-07 09:40:00,24.72,24.77,24.7,24.77,2021100.0,17.2492,17.2841,17.2352,17.2841,2021100.0
2005-10-07 09:45:00,24.77,24.84,24.74,24.76,1425100.0,17.2841,17.3329,17.2631,17.2771,1425100.0
2005-10-07 09:50:00,24.76,24.77,24.72,24.74,1244400.0,17.2771,17.2841,17.2492,17.2631,1244400.0
2005-10-07 09:55:00,24.74,24.74,24.68,24.71,1006600.0,17.2631,17.2631,17.2213,17.2422,1006600.0
2005-10-07 10:00:00,24.71,24.77,24.7,24.75,793700.0,17.2422,17.2841,17.2352,17.2701,793700.0
2005-10-07 10:05:00,24.75,24.76,24.7,24.71,1429700.0,17.2701,17.2771,17.2352,17.2422,1429700.0
2005-10-07 10:10:00,24.71,24.72,24.68,24.68,673200.0,17.2422,17.2492,17.2213,17.2213,673200.0
2005-10-07 10:15:00,24.69,24.72,24.68,24.71,1003000.0,17.2282,17.2492,17.2213,17.2422,1003000.0
2005-10-07 10:20:00,24.7,24.73,24.63,24.73,764600.0,17.2352,17.2562,17.1864,17.2562,764600.0
2005-10-07 10:25:00,24.73,24.74,24.68,24.68,657800.0,17.2562,17.2631,17.2213,17.2213,657800.0
2005-10-07 10:30:00,24.68,24.71,24.67,24.69,590200.0,17.2213,17.2422,17.2143,17.2282,590200.0
2005-10-07 10:35:00,24.69,24.71,24.68,24.7,251100.0,17.2282,17.2422,17.2213,17.2352,251100.0
2005-10-07 10:40:00,24.69,24.71,24.66,24.67,485200.0,17.2282,17.2422,17.2073,17.2143,485200.0
2005-10-07 10:45:00,24.67,24.7,24.63,24.65,769800.0,17.2143,17.2352,17.1864,17.2003,769800.0
2005-10-07 10:50:00,24.64,24.68,24.64,24.68,462800.0,17.1934,17.2213,17.1934,17.2213,462800.0
2005-10-07 10:55:00,24.68,24.7,24.66,24.68,411200.0,17.2213,17.2352,17.2073,17.2213,411200.0
2005-10-07 11:00:00,24.68,24.7,24.65,24.69,350100.0,17.2213,17.2352,17.2003,17.2282,350100.0
2005-10-07 11:05:00,24.69,24.71,24.66,24.69,371800.0,17.2282,17.2422,17.2073,17.2282,371800.0
2005-10-07 11:10:00,24.68,24.71,24.68,24.7,597200.0,17.2213,17.2422,17.2213,17.2352,597200.0
2005-10-07 11:15:00,24.69,24.7,24.68,24.69,162300.0,17.2282,17.2352,17.2213,17.2282,162300.0
2005-10-07 11:20:00,24.69,24.72,24.69,24.71,254300.0,17.2282,17.2492,17.2282,17.2422,254300.0
2005-10-07 11:25:00,24.71,24.73,24.69,24.72,599500.0,17.2422,17.2562,17.2282,17.2492,599500.0
2005-10-07 11:30:00,24.71,24.72,24.68,24.69,281100.0,17.2422,17.2492,17.2213,17.2282,281100.0
2005-10-07 11:35:00,24.68,24.7,24.68,24.69,156300.0,17.2213,17.2352,17.2213,17.2282,156300.0
2005-10-07 11:40:00,24.69,24.69,24.67,24.69,404000.0,17.2282,17.2282,17.2143,17.2282,404000.0
2005-10-07 11:45:00,24.69,24.7,24.66,24.67,213800.0,17.2282,17.2352,17.2073,17.2143,213800.0
2005-10-07 11:50:00,24.68,24.73,24.65,24.72,604200.0,17.2213,17.2562,17.2003,17.2492,604200.0
2005-10-07 11:55:00,24.71,24.74,24.7,24.7,799300.0,17.2422,17.2631,17.2352,17.2352,799300.0
2005-10-07 12:00:00,24.7,24.73,24.7,24.71,481000.0,17.2352,17.2562,17.2352,17.2422,481000.0
2005-10-07 12:05:00,24.71,24.72,24.68,24.71,286700.0,17.2422,17.2492,17.2213,17.2422,286700.0
2005-10-07 12:10:00,24.71,24.72,24.7,24.7,422600.0,17.2422,17.2492,17.2352,17.2352,422600.0
2005-10-07 12:15:00,24.7,24.71,24.7,24.71,138900.0,17.2352,17.2422,17.2352,17.2422,138900.0
2005-10-07 12:20:00,24.7,24.71,24.68,24.7,237400.0,17.2352,17.2422,17.2213,17.2352,237400.0
2005-10-07 12:25:00,24.69,24.71,24.69,24.71,134800.0,17.2282,17.2422,17.2282,17.2422,134800.0
2005-10-07 12:30:00,24.71,24.71,24.7,24.7,156800.0,17.2422,17.2422,17.2352,17.2352,156800.0
2005-10-07 12:35:00,24.71,24.71,24.69,24.69,187900.0,17.2422,17.2422,17.2282,17.2282,187900.0
2005-10-07 12:40:00,24.69,24.71,24.68,24.7,511000.0,17.2282,17.2422,17.2213,17.2352,511000.0
2005-10-07 12:45:00,24.7,24.7,24.68,24.69,115700.0,17.2352,17.2352,17.2213,17.2282,115700.0
2005-10-07 12:50:00,24.68,24.69,24.66,24.68,243600.0,17.2213,17.2282,17.2073,17.2213,243600.0
2005-10-07 12:55:00,24.67,24.69,24.67,24.67,143600.0,17.2143,17.2282,17.2143,17.2143,143600.0
2005-10-07 13:00:00,24.68,24.68,24.66,24.67,289100.0,17.2213,17.2213,17.2073,17.2143,289100.0
2005-10-07 13:05:00,24.66,24.68,24.66,24.68,108500.0,17.2073,17.2213,17.2073,17.2213,108500.0
2005-10-07 13:10:00,24.68,24.69,24.62,24.63,1462800.0,17.2213,17.2282,17.1794,17.1864,1462800.0
2005-10-07 13:15:00,24.63,24.65,24.61,24.64,761400.0,17.1864,17.2003,17.1724,17.1934,761400.0
2005-10-07 13:20:00,24.64,24.67,24.63,24.66,414200.0,17.1934,17.2143,17.1864,17.2073,414200.0
2005-10-07 13:25:00,24.66,24.67,24.63,24.63,376100.0,17.2073,17.2143,17.1864,17.1864,376100.0
2005-10-07 13:30:00,24.64,24.65,24.61,24.65,308500.0,17.1934,17.2003,17.1724,17.2003,308500.0
2005-10-07 13:35:00,24.64,24.65,24.62,24.62,289200.0,17.1934,17.2003,17.1794,17.1794,289200.0
2005-10-07 13:40:00,24.62,24.64,24.61,24.62,149200.0,17.1794,17.1934,17.1724,17.1794,149200.0
2005-10-07 13:45:00,24.62,24.66,24.62,24.66,549800.0,17.1794,17.2073,17.1794,17.2073,549800.0
2005-10-07 13:50:00,24.66,24.66,24.6,24.62,392100.0,17.2073,17.2073,17.1654,17.1794,392100.0
2005-10-07 13:55:00,24.62,24.75,24.61,24.62,489400.0,17.1794,17.2701,17.1724,17.1794,489400.0
2005-10-07 14:00:00,24.62,24.63,24.6,24.61,263600.0,17.1794,17.1864,17.1654,17.1724,263600.0
2005-10-07 14:05:00,24.61,24.62,24.55,24.56,1016900.0,17.1724,17.1794,17.1306,17.1375,1016900.0
2005-10-07 14:10:00,24.55,24.58,24.55,24.56,916600.0,17.1306,17.1515,17.1306,17.1375,916600.0
2005-10-07 14:15:00,24.56,24.57,24.52,24.56,931800.0,17.1375,17.1445,17.1096,17.1375,931800.0
2005-10-07 14:20:00,24.56,24.57,24.52,24.54,471400.0,17.1375,17.1445,17.1096,17.1236,471400.0
2005-10-07 14:25:00,24.54,24.56,24.54,24.55,498900.0,17.1236,17.1375,17.1236,17.1306,498900.0
2005-10-07 14:30:00,24.55,24.58,24.55,24.56,426000.0,17.1306,17.1515,17.1306,17.1375,426000.0
2005-10-07 14:35:00,24.56,24.6,24.56,24.59,430600.0,17.1375,17.1654,17.1375,17.1585,430600.0
2005-10-07 14:40:00,24.59,24.61,24.56,24.6,803400.0,17.1585,17.1724,17.1375,17.1654,803400.0
2005-10-07 14:45:00,24.59,24.61,24.58,24.6,332000.0,17.1585,17.1724,17.1515,17.1654,332000.0
2005-10-07 14:50:00,24.6,24.61,24.57,24.58,251200.0,17.1654,17.1724,17.1445,17.1515,251200.0
2005-10-07 14:55:00,24.58,24.59,24.56,24.58,321700.0,17.1515,17.1585,17.1375,17.1515,321700.0
2005-10-07 15:00:00,24.58,24.63,24.56,24.58,306500.0,17.1515,17.1864,17.1375,17.1515,306500.0
2005-10-07 15:05:00,24.59,24.61,24.56,24.57,782600.0,17.1585,17.1724,17.1375,17.1445,782600.0
2005-10-07 15:10:00,24.56,24.59,24.56,24.59,462600.0,17.1375,17.1585,17.1375,17.1585,462600.0
2005-10-07 15:15:00,24.59,24.61,24.56,24.58,322400.0,17.1585,17.1724,17.1375,17.1515,322400.0
2005-10-07 15:20:00,24.58,24.61,24.57,24.61,355300.0,17.1515,17.1724,17.1445,17.1724,355300.0
2005-10-07 15:25:00,24.6,24.61,24.57,24.58,282500.0,17.1654,17.1724,17.1445,17.1515,282500.0
2005-10-07 15:30:00,24.59,24.59,24.56,24.58,810300.0,17.1585,17.1585,17.1375,17.1515,810300.0
2005-10-07 15:35:00,24.58,24.6,24.57,24.59,671700.0,17.1515,17.1654,17.1445,17.1585,671700.0
2005-10-07 15:40:00,24.59,24.6,24.57,24.58,1004100.0,17.1585,17.1654,17.1445,17.1515,1004100.0
2005-10-07 15:45:00,24.59,24.64,24.58,24.64,1016300.0,17.1585,17.1934,17.1515,17.1934,1016300.0
2005-10-07 15:50:00,24.64,24.74,24.61,24.62,1181900.0,17.1934,17.2631,17.1724,17.1794,1181900.0
2005-10-07 15:55:00,24.62,24.63,24.58,24.6,1349600.0,17.1794,17.1864,17.1515,17.1654,1349600.0
2005-10-10 09:30:00,24.67,24.68,24.61,24.62,1332200.0,17.2143,17.2213,17.1724,17.1794,1332200.0
2005-10-10 09:35:00,24.63,24.65,24.58,24.59,715900.0,17.1864,17.2003,17.1515,17.1585,715900.0
2005-10-10 09:40:00,24.6,24.63,24.58,24.58,754700.0,17.1654,17.1864,17.1515,17.1515,754700.0
2005-10-10 09:45:00,24.58,24.59,24.5,24.51,1097400.0,17.1515,17.1585,17.0957,17.1026,1097400.0
2005-10-10 09:50:00,24.51,24.57,24.5,24.56,870100.0,17.1026,17.1445,17.0957,17.1375,870100.0
2005-10-10 09:55:00,24.56,24.59,24.55,24.57,318200.0,17.1375,17.1585,17.1306,17.1445,318200.0
2005-10-10 10:00:00,24.57,24.57,24.5,24.55,1158200.0,17.1445,17.1445,17.0957,17.1306,1158200.0
2005-10-10 10:05:00,24.56,24.6,24.55,24.55,590100.0,17.1375,17.1654,17.1306,17.1306,590100.0
2005-10-10 10:10:00,24.55,24.57,24.51,24.51,737600.0,17.1306,17.1445,17.1026,17.1026,737600.0
2005-10-10 10:15:00,24.52,24.55,24.51,24.52,516500.0,17.1096,17.1306,17.1026,17.1096,516500.0
2005-10-10 10:20:00,24.52,24.56,24.46,24.5,2194600.0,17.1096,17.1375,17.0678,17.0957,2194600.0
2005-10-10 10:25:00,24.49,24.5,24.42,24.46,1336900.0,17.0887,17.0957,17.0398,17.0678,1336900.0
2005-10-10 10:30:00,24.46,24.46,24.41,24.44,893600.0,17.0678,17.0678,17.0329,17.0538,893600.0
2005-10-10 10:35:00,24.44,24.45,24.39,24.42,1068000.0,17.0538,17.0608,17.0189,17.0398,1068000.0
2005-10-10 10:40:00,24.41,24.48,24.41,24.48,686600.0,17.0329,17.0817,17.0329,17.0817,686600.0
2005-10-10 10:45:00,24.48,24.5,24.44,24.45,625500.0,17.0817,17.0957,17.0538,17.0608,625500.0
2005-10-10 10:50:00,24.44,24.47,24.44,24.45,232600.0,17.0538,17.0747,17.0538,17.0608,232600.0
2005-10-10 10:55:00,24.45,24.46,24.41,24.43,486400.0,17.0608,17.0678,17.0329,17.0468,486400.0
2005-10-10 11:00:00,24.43,24.5,24.43,24.48,562400.0,17.0468,17.0957,17.0468,17.0817,562400.0
2005-10-10 11:05:00,24.49,24.5,24.47,24.49,486700.0,17.0887,17.0957,17.0747,17.0887,486700.0
2005-10-10 11:10:00,24.49,24.5,24.45,24.45,503100.0,17.0887,17.0957,17.0608,17.0608,503100.0
2005-10-10 11:15:00,24.46,24.47,24.43,24.45,694500.0,17.0678,17.0747,17.0468,17.0608,694500.0
2005-10-10 11:20:00,24.45,24.47,24.44,24.45,319700.0,17.0608,17.0747,17.0538,17.0608,319700.0
2005-10-10 11:25:00,24.46,24.46,24.43,24.43,293400.0,17.0678,17.0678,17.0468,17.0468,293400.0
2005-10-10 11:30:00,24.43,24.45,24.4,24.41,549700.0,17.0468,17.0608,17.0259,17.0329,549700.0
2005-10-10 11:35:00,24.41,24.42,24.37,24.38,548300.0,17.0329,17.0398,17.005,17.0119,548300.0
2005-10-10 11:40:00,24.38,24.39,24.37,24.38,300900.0,17.0119,17.0189,17.005,17.0119,300900.0
2005-10-10 11:45:00,24.38,24.38,24.35,24.38,393100.0,17.0119,17.0119,16.991,17.0119,393100.0
2005-10-10 11:50:00,24.38,24.42,24.38,24.4,357000.0,17.0119,17.0398,17.0119,17.0259,357000.0
2005-10-10 11:55:00,24.4,24.43,24.4,24.42,116400.0,17.0259,17.0468,17.0259,17.0398,116400.0
2005-10-10 12:00:00,24.43,24.5,24.43,24.47,562200.0,17.0468,17.0957,17.0468,17.0747,562200.0
2005-10-10 12:05:00,24.47,24.48,24.46,24.47,287900.0,17.0747,17.0817,17.0678,17.0747,287900.0
2005-10-10 12:10:00,24.47,24.48,24.45,24.47,530800.0,17.0747,17.0817,17.0608,17.0747,530800.0
2005-10-10 12:15:00,24.47,24.47,24.45,24.47,331500.0,17.0747,17.0747,17.0608,17.0747,331500.0
2005-10-10 12:20:00,24.47,24.5,24.46,24.48,577400.0,17.0747,17.0957,17.0678,17.0817,577400.0
2005-10-10 12:25:00,24.48,24.5,24.46,24.48,690400.0,17.0817,17.0957,17.0678,17.0817,690400.0
2005-10-10 12:30:00,24.48,24.48,24.44,24.47,612300.0,17.0817,17.0817,17.0538,17.0747,612300.0
2005-10-10 12:35:00,24.47,24.47,24.44,24.45,260200.0,17.0747,17.0747,17.0538,17.0608,260200.0
2005-10-10 12:40:00,24.45,24.47,24.45,24.45,143300.0,17.0608,17.0747,17.0608,17.0608,143300.0
2005-10-10 12:45:00,24.45,24.48,24.44,24.45,231300.0,17.0608,17.0817,17.0538,17.0608,231300.0
2005-10-10 12:50:00,24.45,24.53,24.45,24.5,1194300.0,17.0608,17.1166,17.0608,17.0957,1194300.0
2005-10-10 12:55:00,24.51,24.51,24.46,24.5,400500.0,17.1026,17.1026,17.0678,17.0957,400500.0
2005-10-10 13:00:00,24.5,24.54,24.49,24.52,589900.0,17.0957,17.1236,17.0887,17.1096,589900.0
2005-10-10 13:05:00,24.53,24.53,24.51,24.53,219600.0,17.1166,17.1166,17.1026,17.1166,219600.0
2005-10-10 13:10:00,24.53,24.54,24.51,24.53,278000.0,17.1166,17.1236,17.1026,17.1166,278000.0
2005-10-10 13:15:00,24.53,24.54,24.51,24.52,269600.0,17.1166,17.1236,17.1026,17.1096,269600.0
2005-10-10 13:20:00,24.52,24.55,24.51,24.54,530400.0,17.1096,17.1306,17.1026,17.1236,530400.0
2005-10-10 13:25:00,24.54,24.57,24.53,24.55,482200.0,17.1236,17.1445,17.1166,17.1306,482200.0
2005-10-10 13:30:00,24.54,24.55,24.54,24.55,167100.0,17.1236,17.1306,17.1236,17.1306,167100.0
2005-10-10 13:35:00,24.54,24.56,24.54,24.55,272100.0,17.1236,17.1375,17.1236,17.1306,272100.0
2005-10-10 13:40:00,24.55,24.57,24.54,24.57,571200.0,17.1306,17.1445,17.1236,17.1445,571200.0
2005-10-10 13:45:00,24.58,24.58,24.54,24.54,478600.0,17.1515,17.1515,17.1236,17.1236,478600.0
2005-10-10 13:50:00,24.54,24.55,24.5,24.53,486900.0,17.1236,17.1306,17.0957,17.1166,486900.0
2005-10-10 13:55:00,24.53,24.55,24.52,24.55,256700.0,17.1166,17.1306,17.1096,17.1306,256700.0
2005-10-10 14:00:00,24.55,24.56,24.5,24.52,810000.0,17.1306,17.1375,17.0957,17.1096,810000.0
2005-10-10 14:05:00,24.52,24.54,24.49,24.5,880500.0,17.1096,17.1236,17.0887,17.0957,880500.0
2005-10-10 14:10:00,24.5,24.51,24.46,24.49,513500.0,17.0957,17.1026,17.0678,17.0887,513500.0
2005-10-10 14:15:00,24.49,24.5,24.42,24.44,644800.0,17.0887,17.0957,17.0398,17.0538,644800.0
2005-10-10 14:20:00,24.44,24.47,24.42,24.44,820300.0,17.0538,17.0747,17.0398,17.0538,820300.0
2005-10-10 14:25:00,24.45,24.47,24.42,24.45,434100.0,17.0608,17.0747,17.0398,17.0608,434100.0
2005-10-10 14:30:00,24.46,24.47,24.45,24.46,128700.0,17.0678,17.0747,17.0608,17.0678,128700.0
2005-10-10 14:35:00,24.46,24.48,24.43,24.43,357300.0,17.0678,17.0817,17.0468,17.0468,357300.0
2005-10-10 14:40:00,24.44,24.47,24.42,24.45,460100.0,17.0538,17.0747,17.0398,17.0608,460100.0
2005-10-10 14:45:00,24.45,24.46,24.39,24.41,583200.0,17.0608,17.0678,17.0189,17.0329,583200.0
2005-10-10 14:50:00,24.41,24.47,24.39,24.45,970900.0,17.0329,17.0747,17.0189,17.0608,970900.0
2005-10-10 14:55:00,24.45,24.47,24.44,24.46,386200.0,17.0608,17.0747,17.0538,17.0678,386200.0
2005-10-10 15:00:00,24.46,24.5,24.44,24.44,793200.0,17.0678,17.0957,17.0538,17.0538,793200.0
2005-10-10 15:05:00,24.44,24.47,24.41,24.45,719800.0,17.0538,17.0747,17.0329,17.0608,719800.0
2005-10-10 15:10:00,24.45,24.46,24.42,24.43,313300.0,17.0608,17.0678,17.0398,17.0468,313300.0
2005-10-10 15:15:00,24.44,24.45,24.42,24.44,270100.0,17.0538,17.0608,17.0398,17.0538,270100.0
2005-10-10 15:20:00,24.44,24.46,24.43,24.46,489000.0,17.0538,17.0678,17.0468,17.0678,489000.0
2005-10-10 15:25:00,24.46,24.47,24.42,24.42,491900.0,17.0678,17.0747,17.0398,17.0398,491900.0
2005-10-10 15:30:00,24.42,24.47,24.4,24.45,943900.0,17.0398,17.0747,17.0259,17.0608,943900.0
2005-10-10 15:35:00,24.45,24.5,24.45,24.49,848300.0,17.0608,17.0957,17.0608,17.0887,848300.0
2005-10-10 15:40:00,24.5,24.5,24.45,24.48,637700.0,17.0957,17.0957,17.0608,17.0817,637700.0
2005-10-10 15:45:00,24.47,24.49,24.46,24.46,405900.0,17.0747,17.0887,17.0678,17.0678,405900.0
2005-10-10 15:50:00,24.45,24.5,24.44,24.47,702100.0,17.0608,17.0957,17.0538,17.0747,702100.0
2005-10-10 15:55:00,24.47,24.48,24.43,24.46,1218700.0,17.0747,17.0817,17.0468,17.0678,1218700.0
2005-10-11 09:30:00,24.51,24.55,24.47,24.54,2769700.0,17.1026,17.1306,17.0747,17.1236,2769700.0
2005-10-11 09:35:00,24.54,24.55,24.45,24.48,1590400.0,17.1236,17.1306,17.0608,17.0817,1590400.0
2005-10-11 09:40:00,24.48,24.48,24.41,24.44,1156900.0,17.0817,17.0817,17.0329,17.0538,1156900.0
2005-10-11 09:45:00,24.44,24.47,24.42,24.43,755300.0,17.0538,17.0747,17.0398,17.0468,755300.0
2005-10-11 09:50:00,24.43,24.43,24.37,24.42,1150400.0,17.0468,17.0468,17.005,17.0398,1150400.0
2005-10-11 09:55:00,24.42,24.45,24.42,24.44,1176900.0,17.0398,17.0608,17.0398,17.0538,1176900.0
2005-10-11 10:00:00,24.44,24.44,24.38,24.43,1064300.0,17.0538,17.0538,17.0119,17.0468,1064300.0
2005-10-11 10:05:00,24.42,24.47,24.42,24.43,760300.0,17.0398,17.0747,17.0398,17.0468,760300.0
2005-10-11 10:10:00,24.44,24.46,24.41,24.44,742000.0,17.0538,17.0678,17.0329,17.0538,742000.0
2005-10-11 10:15:00,24.44,24.45,24.39,24.39,594400.0,17.0538,17.0608,17.0189,17.0189,594400.0
2005-10-11 10:20:00,24.39,24.42,24.39,24.42,428300.0,17.0189,17.0398,17.0189,17.0398,428300.0
2005-10-11 10:25:00,24.42,24.43,24.39,24.4,572900.0,17.0398,17.0468,17.0189,17.0259,572900.0
2005-10-11 10:30:00,24.4,24.42,24.39,24.41,461200.0,17.0259,17.0398,17.0189,17.0329,461200.0
2005-10-11 10:35:00,24.41,24.42,24.39,24.39,389400.0,17.0329,17.0398,17.0189,17.0189,389400.0
2005-10-11 10:40:00,24.4,25.39,24.37,24.38,600300.0,17.0259,17.7167,17.005,17.0119,600300.0
2005-10-11 10:45:00,24.38,24.39,24.35,24.38,609300.0,17.0119,17.0189,16.991,17.0119,609300.0
2005-10-11 10:50:00,24.38,24.38,24.28,24.31,1371500.0,17.0119,17.0119,16.9421,16.9631,1371500.0
2005-10-11 10:55:00,24.31,24.37,24.3,24.35,905000.0,16.9631,17.005,16.9561,16.991,905000.0
2005-10-11 11:00:00,24.36,24.36,24.32,24.35,571700.0,16.998,16.998,16.9701,16.991,571700.0
2005-10-11 11:05:00,24.34,24.37,24.33,24.35,827400.0,16.984,17.005,16.977,16.991,827400.0
2005-10-11 11:10:00,24.35,24.35,24.3,24.31,536000.0,16.991,16.991,16.9561,16.9631,536000.0
2005-10-11 11:15:00,24.31,24.36,24.3,24.34,1108300.0,16.9631,16.998,16.9561,16.984,1108300.0
2005-10-11 11:20:00,24.34,24.35,24.31,24.32,688700.0,16.984,16.991,16.9631,16.9701,688700.0
2005-10-11 11:25:00,24.32,24.34,24.29,24.31,1871800.0,16.9701,16.984,16.9491,16.9631,1871800.0
2005-10-11 11:30:00,24.31,24.34,24.3,24.33,1088500.0,16.9631,16.984,16.9561,16.977,1088500.0
2005-10-11 11:35:00,24.33,24.34,24.29,24.32,1055900.0,16.977,16.984,16.9491,16.9701,1055900.0
2005-10-11 11:40:00,24.32,24.34,24.32,24.32,451200.0,16.9701,16.984,16.9701,16.9701,451200.0
2005-10-11 11:45:00,24.33,24.36,24.31,24.31,619700.0,16.977,16.998,16.9631,16.9631,619700.0
2005-10-11 11:50:00,24.31,24.34,24.3,24.34,534800.0,16.9631,16.984,16.9561,16.984,534800.0
2005-10-11 11:55:00,24.34,24.34,24.32,24.32,425300.0,16.984,16.984,16.9701,16.9701,425300.0
2005-10-11 12:00:00,24.33,24.35,24.32,24.33,325900.0,16.977,16.991,16.9701,16.977,325900.0
2005-10-11 12:05:00,24.34,24.35,24.31,24.31,323000.0,16.984,16.991,16.9631,16.9631,323000.0
2005-10-11 12:10:00,24.31,24.32,24.25,24.27,1383300.0,16.9631,16.9701,16.9212,16.9352,1383300.0
2005-10-11 12:15:00,24.27,24.3,24.27,24.28,597700.0,16.9352,16.9561,16.9352,16.9421,597700.0
2005-10-11 12:20:00,24.28,24.32,24.27,24.32,1126200.0,16.9421,16.9701,16.9352,16.9701,1126200.0
2005-10-11 12:25:00,24.32,24.32,24.28,24.28,1521500.0,16.9701,16.9701,16.9421,16.9421,1521500.0
2005-10-11 12:30:00,24.28,24.33,24.28,24.32,1637700.0,16.9421,16.977,16.9421,16.9701,1637700.0
2005-10-11 12:35:00,24.33,24.36,24.32,24.36,732200.0,16.977,16.998,16.9701,16.998,732200.0
2005-10-11 12:40:00,24.36,24.37,24.33,24.36,729100.0,16.998,17.005,16.977,16.998,729100.0
2005-10-11 12:45:00,24.36,24.37,24.33,24.35,266100.0,16.998,17.005,16.977,16.991,266100.0
2005-10-11 12:50:00,24.34,24.35,24.32,24.33,160400.0,16.984,16.991,16.9701,16.977,160400.0
2005-10-11 12:55:00,24.33,24.33,24.31,24.32,414600.0,16.977,16.977,16.9631,16.9701,414600.0
2005-10-11 13:00:00,24.33,24.33,24.31,24.31,467300.0,16.977,16.977,16.9631,16.9631,467300.0
2005-10-11 13:05:00,24.31,24.34,24.31,24.33,527500.0,16.9631,16.984,16.9631,16.977,527500.0
2005-10-11 13:10:00,24.33,24.35,24.32,24.35,706100.0,16.977,16.991,16.9701,16.991,706100.0
2005-10-11 13:15:00,24.35,24.35,24.33,24.33,234700.0,16.991,16.991,16.977,16.977,234700.0
2005-10-11 13:20:00,24.34,24.34,24.3,24.3,446800.0,16.984,16.984,16.9561,16.9561,446800.0
2005-10-11 13:25:00,24.31,24.32,24.27,24.31,1240200.0,16.9631,16.9701,16.9352,16.9631,1240200.0
2005-10-11 13:30:00,24.31,24.31,24.25,24.27,947700.0,16.9631,16.9631,16.9212,16.9352,947700.0
2005-10-11 13:35:00,24.27,24.31,24.27,24.28,591600.0,16.9352,16.9631,16.9352,16.9421,591600.0
2005-10-11 13:40:00,24.28,24.29,24.26,24.28,395600.0,16.9421,16.9491,16.9282,16.9421,395600.0
2005-10-11 13:45:00,24.27,24.3,24.27,24.29,407300.0,16.9352,16.9561,16.9352,16.9491,407300.0
2005-10-11 13:50:00,24.29,24.32,24.28,24.3,672300.0,16.9491,16.9701,16.9421,16.9561,672300.0
2005-10-11 13:55:00,24.3,24.31,24.27,24.29,545000.0,16.9561,16.9631,16.9352,16.9491,545000.0
2005-10-11 14:00:00,24.29,24.34,24.26,24.32,745900.0,16.9491,16.984,16.9282,16.9701,745900.0
2005-10-11 14:05:00,24.32,24.33,24.25,24.31,1136200.0,16.9701,16.977,16.9212,16.9631,1136200.0
2005-10-11 14:10:00,24.32,24.39,24.29,24.37,1254000.0,16.9701,17.0189,16.9491,17.005,1254000.0
2005-10-11 14:15:00,24.37,24.41,24.35,24.37,1500500.0,17.005,17.0329,16.991,17.005,1500500.0
2005-10-11 14:20:00,24.38,24.41,24.37,24.39,1242900.0,17.0119,17.0329,17.005,17.0189,1242900.0
2005-10-11 14:25:00,24.38,24.5,24.36,24.36,1194200.0,17.0119,17.0957,16.998,16.998,1194200.0
2005-10-11 14:30:00,24.36,24.4,24.35,24.39,1646900.0,16.998,17.0259,16.991,17.0189,1646900.0
2005-10-11 14:35:00,24.38,24.39,24.35,24.35,1421100.0,17.0119,17.0189,16.991,16.991,1421100.0
2005-10-11 14:40:00,24.36,24.39,24.35,24.38,1464700.0,16.998,17.0189,16.991,17.0119,1464700.0
2005-10-11 14:45:00,24.38,24.39,24.35,24.35,627700.0,17.0119,17.0189,16.991,16.991,627700.0
2005-10-11 14:50:00,24.36,24.39,24.35,24.37,1079500.0,16.998,17.0189,16.991,17.005,1079500.0
2005-10-11 14:55:00,24.37,24.38,24.34,24.37,594600.0,17.005,17.0119,16.984,17.005,594600.0
2005-10-11 15:00:00,24.35,24.39,24.35,24.38,698800.0,16.991,17.0189,16.991,17.0119,698800.0
2005-10-11 15:05:00,24.37,24.41,24.36,24.38,2295000.0,17.005,17.0329,16.998,17.0119,2295000.0
2005-10-11 15:10:00,24.37,24.41,24.37,24.41,791400.0,17.005,17.0329,17.005,17.0329,791400.0
2005-10-11 15:15:00,24.42,24.43,24.38,24.4,830500.0,17.0398,17.0468,17.0119,17.0259,830500.0
2005-10-11 15:20:00,24.39,24.41,24.37,24.38,1535900.0,17.0189,17.0329,17.005,17.0119,1535900.0
2005-10-11 15:25:00,24.38,24.41,24.37,24.39,845800.0,17.0119,17.0329,17.005,17.0189,845800.0
2005-10-11 15:30:00,24.4,24.4,24.34,24.34,1364000.0,17.0259,17.0259,16.984,16.984,1364000.0
2005-10-11 15:35:00,24.34,24.37,24.34,24.36,1009400.0,16.984,17.005,16.984,16.998,1009400.0
2005-10-11 15:40:00,24.36,24.4,24.35,24.39,941900.0,16.998,17.0259,16.991,17.0189,941900.0
2005-10-11 15:45:00,24.39,24.4,24.37,24.38,1598100.0,17.0189,17.0259,17.005,17.0119,1598100.0
2005-10-11 15:50:00,24.37,24.39,24.34,24.37,858000.0,17.005,17.0189,16.984,17.005,858000.0
2005-10-11 15:55:00,24.36,24.41,24.35,24.41,1521000.0,16.998,17.0329,16.991,17.0329,1521000.0
2005-10-12 09:30:00,24.49,24.5,24.41,24.48,2140000.0,17.0887,17.0957,17.0329,17.0817,2140000.0
2005-10-12 09:35:00,24.48,24.55,24.48,24.53,1567100.0,17.0817,17.1306,17.0817,17.1166,1567100.0
2005-10-12 09:40:00,24.53,24.53,24.49,24.52,789600.0,17.1166,17.1166,17.0887,17.1096,789600.0
2005-10-12 09:45:00,24.52,24.63,24.51,24.56,1395800.0,17.1096,17.1864,17.1026,17.1375,1395800.0
2005-10-12 09:50:00,24.56,24.69,24.53,24.56,926900.0,17.1375,17.2282,17.1166,17.1375,926900.0
2005-10-12 09:55:00,24.55,24.7,24.55,24.67,931400.0,17.1306,17.2352,17.1306,17.2143,931400.0
2005-10-12 10:00:00,24.67,24.7,24.62,24.62,1020600.0,17.2143,17.2352,17.1794,17.1794,1020600.0
2005-10-12 10:05:00,24.63,24.66,24.58,24.58,1187700.0,17.1864,17.2073,17.1515,17.1515,1187700.0
2005-10-12 10:10:00,24.58,24.62,24.52,24.53,1469500.0,17.1515,17.1794,17.1096,17.1166,1469500.0
2005-10-12 10:15:00,24.53,24.57,24.49,24.55,848200.0,17.1166,17.1445,17.0887,17.1306,848200.0
2005-10-12 10:20:00,24.55,24.58,24.52,24.53,513400.0,17.1306,17.1515,17.1096,17.1166,513400.0
2005-10-12 10:25:00,24.53,24.55,24.48,24.53,1015900.0,17.1166,17.1306,17.0817,17.1166,1015900.0
2005-10-12 10:30:00,24.53,10000.0,24.49,24.54,865400.0,17.1166,6977.8211,17.0887,17.1236,865400.0
2005-10-12 10:35:00,24.54,24.58,24.53,24.55,735100.0,17.1236,17.1515,17.1166,17.1306,735100.0
2005-10-12 10:40:00,24.55,24.6,24.54,24.57,600100.0,17.1306,17.1654,17.1236,17.1445,600100.0
2005-10-12 10:45:00,24.58,24.58,24.53,24.54,487100.0,17.1515,17.1515,17.1166,17.1236,487100.0
2005-10-12 10:50:00,24.54,24.54,24.45,24.47,970400.0,17.1236,17.1236,17.0608,17.0747,970400.0
2005-10-12 10:55:00,24.47,24.53,24.47,24.53,596900.0,17.0747,17.1166,17.0747,17.1166,596900.0
2005-10-12 11:00:00,24.53,24.53,24.48,24.49,538300.0,17.1166,17.1166,17.0817,17.0887,538300.0
2005-10-12 11:05:00,24.48,24.51,24.45,24.49,767900.0,17.0817,17.1026,17.0608,17.0887,767900.0
2005-10-12 11:10:00,24.49,24.54,24.48,24.49,1110400.0,17.0887,17.1236,17.0817,17.0887,1110400.0
2005-10-12 11:15:00,24.49,24.52,24.46,24.5,558900.0,17.0887,17.1096,17.0678,17.0957,558900.0
2005-10-12 11:20:00,24.5,24.54,24.46,24.48,678900.0,17.0957,17.1236,17.0678,17.0817,678900.0
2005-10-12 11:25:00,24.48,24.51,24.46,24.51,574800.0,17.0817,17.1026,17.0678,17.1026,574800.0
2005-10-12 11:30:00,24.5,24.53,24.48,24.5,888100.0,17.0957,17.1166,17.0817,17.0957,888100.0
2005-10-12 11:35:00,24.5,24.52,24.48,24.48,694900.0,17.0957,17.1096,17.0817,17.0817,694900.0
2005-10-12 11:40:00,24.48,24.51,24.48,24.51,676800.0,17.0817,17.1026,17.0817,17.1026,676800.0
2005-10-12 11:45:00,24.51,24.51,24.47,24.48,878700.0,17.1026,17.1026,17.0747,17.0817,878700.0
2005-10-12 11:50:00,24.48,24.48,24.42,24.42,721200.0,17.0817,17.0817,17.0398,17.0398,721200.0
2005-10-12 11:55:00,24.42,24.45,24.41,24.43,557600.0,17.0398,17.0608,17.0329,17.0468,557600.0
2005-10-12 12:00:00,24.43,24.45,24.35,24.43,1614100.0,17.0468,17.0608,16.991,17.0468,1614100.0
2005-10-12 12:05:00,24.44,24.46,24.42,24.44,1458600.0,17.0538,17.0678,17.0398,17.0538,1458600.0
2005-10-12 12:10:00,24.44,24.45,24.41,24.43,624000.0,17.0538,17.0608,17.0329,17.0468,624000.0
2005-10-12 12:15:00,24.43,24.48,24.41,24.43,789800.0,17.0468,17.0817,17.0329,17.0468,789800.0
2005-10-12 12:20:00,24.43,24.43,24.35,24.36,890500.0,17.0468,17.0468,16.991,16.998,890500.0
2005-10-12 12:25:00,24.37,24.38,24.33,24.36,543700.0,17.005,17.0119,16.977,16.998,543700.0
2005-10-12 12:30:00,24.36,24.39,24.33,24.38,994000.0,16.998,17.0189,16.977,17.0119,994000.0
2005-10-12 12:35:00,24.38,24.43,24.36,24.37,412300.0,17.0119,17.0468,16.998,17.005,412300.0
2005-10-12 12:40:00,24.37,24.37,24.33,24.34,520900.0,17.005,17.005,16.977,16.984,520900.0
2005-10-12 12:45:00,24.33,24.37,24.3,24.3,593600.0,16.977,17.005,16.9561,16.9561,593600.0
2005-10-12 12:50:00,24.3,24.35,24.3,24.34,710900.0,16.9561,16.991,16.9561,16.984,710900.0
2005-10-12 12:55:00,24.34,24.36,24.32,24.35,331100.0,16.984,16.998,16.9701,16.991,331100.0
2005-10-12 13:00:00,24.34,24.36,24.32,24.34,394400.0,16.984,16.998,16.9701,16.984,394400.0
2005-10-12 13:05:00,24.35,24.4,24.34,24.4,884000.0,16.991,17.0259,16.984,17.0259,884000.0
2005-10-12 13:10:00,24.4,24.4,24.34,24.39,538400.0,17.0259,17.0259,16.984,17.0189,538400.0
2005-10-12 13:15:00,24.38,24.41,24.37,24.4,633000.0,17.0119,17.0329,17.005,17.0259,633000.0
2005-10-12 13:20:00,24.4,25.0,24.36,24.37,1155100.0,17.0259,17.4446,16.998,17.005,1155100.0
2005-10-12 13:25:00,24.36,24.37,24.31,24.34,453600.0,16.998,17.005,16.9631,16.984,453600.0
2005-10-12 13:30:00,24.34,24.35,24.27,24.29,876400.0,16.984,16.991,16.9352,16.9491,876400.0
2005-10-12 13:35:00,24.29,24.35,24.28,24.34,680600.0,16.9491,16.991,16.9421,16.984,680600.0
2005-10-12 13:40:00,24.33,24.36,24.32,24.32,849000.0,16.977,16.998,16.9701,16.9701,849000.0
2005-10-12 13:45:00,24.32,24.35,24.3,24.33,510700.0,16.9701,16.991,16.9561,16.977,510700.0
2005-10-12 13:50:00,24.33,24.36,24.32,24.33,347300.0,16.977,16.998,16.9701,16.977,347300.0
2005-10-12 13:55:00,24.32,24.37,24.32,24.37,546000.0,16.9701,17.005,16.9701,17.005,546000.0
2005-10-12 14:00:00,24.36,24.45,24.34,24.44,1387100.0,16.998,17.0608,16.984,17.0538,1387100.0
2005-10-12 14:05:00,24.44,24.45,24.38,24.43,2121100.0,17.0538,17.0608,17.0119,17.0468,2121100.0
2005-10-12 14:10:00,24.43,24.43,24.35,24.38,702300.0,17.0468,17.0468,16.991,17.0119,702300.0
2005-10-12 14:15:00,24.39,24.4,24.36,24.39,361900.0,17.0189,17.0259,16.998,17.0189,361900.0
2005-10-12 14:20:00,24.39,24.39,24.31,24.33,787400.0,17.0189,17.0189,16.9631,16.977,787400.0
2005-10-12 14:25:00,24.33,24.4,24.31,24.4,1033800.0,16.977,17.0259,16.9631,17.0259,1033800.0
2005-10-12 14:30:00,24.4,24.4,24.32,24.33,457100.0,17.0259,17.0259,16.9701,16.977,457100.0
2005-10-12 14:35:00,24.32,24.36,24.32,24.34,463100.0,16.9701,16.998,16.9701,16.984,463100.0
2005-10-12 14:40:00,24.35,24.42,24.33,24.41,515100.0,16.991,17.0398,16.977,17.0329,515100.0
2005-10-12 14:45:00,24.41,24.44,24.4,24.42,798600.0,17.0329,17.0538,17.0259,17.0398,798600.0
2005-10-12 14:50:00,24.41,24.42,24.36,24.38,492800.0,17.0329,17.0398,16.998,17.0119,492800.0
2005-10-12 14:55:00,24.38,24.4,24.34,24.35,389600.0,17.0119,17.0259,16.984,16.991,389600.0
2005-10-12 15:00:00,24.36,24.36,24.31,24.35,850300.0,16.998,16.998,16.9631,16.991,850300.0
2005-10-12 15:05:00,24.35,24.38,24.34,24.36,483200.0,16.991,17.0119,16.984,16.998,483200.0
2005-10-12 15:10:00,24.35,24.37,24.34,24.34,657400.0,16.991,17.005,16.984,16.984,657400.0
2005-10-12 15:15:00,24.34,24.35,24.31,24.34,617800.0,16.984,16.991,16.9631,16.984,617800.0
2005-10-12 15:20:00,24.35,24.4,24.35,24.4,673100.0,16.991,17.0259,16.991,17.0259,673100.0
2005-10-12 15:25:00,24.4,24.43,24.39,24.39,1111600.0,17.0259,17.0468,17.0189,17.0189,1111600.0
2005-10-12 15:30:00,24.39,24.41,24.35,24.38,1398100.0,17.0189,17.0329,16.991,17.0119,1398100.0
2005-10-12 15:35:00,24.38,24.4,24.33,24.33,1096800.0,17.0119,17.0259,16.977,16.977,1096800.0
2005-10-12 15:40:00,24.33,24.36,24.31,24.36,1776000.0,16.977,16.998,16.9631,16.998,1776000.0
2005-10-12 15:45:00,24.36,24.38,24.33,24.36,1535400.0,16.998,17.0119,16.977,16.998,1535400.0
2005-10-12 15:50:00,24.36,24.38,24.33,24.34,1769800.0,16.998,17.0119,16.977,16.984,1769800.0
2005-10-12 15:55:00,24.34,24.35,24.3,24.3,2450400.0,16.984,16.991,16.9561,16.9561,2450400.0
2005-10-13 09:30:00,24.31,24.42,24.27,24.4,2174300.0,16.9631,17.0398,16.9352,17.0259,2174300.0
2005-10-13 09:35:00,24.4,24.45,24.28,24.42,1400200.0,17.0259,17.0608,16.9421,17.0398,1400200.0
2005-10-13 09:40:00,24.42,24.44,24.35,24.37,1213200.0,17.0398,17.0538,16.991,17.005,1213200.0
2005-10-13 09:45:00,24.38,24.49,24.37,24.49,1151600.0,17.0119,17.0887,17.005,17.0887,1151600.0
2005-10-13 09:50:00,24.49,24.49,24.44,24.44,1311400.0,17.0887,17.0887,17.0538,17.0538,1311400.0
2005-10-13 09:55:00,24.44,24.47,24.4,24.45,1688000.0,17.0538,17.0747,17.0259,17.0608,1688000.0
2005-10-13 10:00:00,24.46,24.48,24.42,24.47,1166900.0,17.0678,17.0817,17.0398,17.0747,1166900.0
2005-10-13 10:05:00,24.48,24.55,24.47,24.53,1639800.0,17.0817,17.1306,17.0747,17.1166,1639800.0
2005-10-13 10:10:00,24.52,24.54,24.51,24.52,542000.0,17.1096,17.1236,17.1026,17.1096,542000.0
2005-10-13 10:15:00,24.52,24.53,24.49,24.52,926800.0,17.1096,17.1166,17.0887,17.1096,926800.0
2005-10-13 10:20:00,24.52,24.57,24.52,24.57,725200.0,17.1096,17.1445,17.1096,17.1445,725200.0
2005-10-13 10:25:00,24.56,24.58,24.5,24.54,657900.0,17.1375,17.1515,17.0957,17.1236,657900.0
2005-10-13 10:30:00,24.54,24.54,24.5,24.51,858800.0,17.1236,17.1236,17.0957,17.1026,858800.0
2005-10-13 10:35:00,24.51,25.5,24.49,24.56,1037900.0,17.1026,17.7934,17.0887,17.1375,1037900.0
2005-10-13 10:40:00,24.57,24.57,24.46,24.47,681200.0,17.1445,17.1445,17.0678,17.0747,681200.0
2005-10-13 10:45:00,24.47,24.55,24.46,24.48,711200.0,17.0747,17.1306,17.0678,17.0817,711200.0
2005-10-13 10:50:00,24.49,24.5,24.46,24.47,478300.0,17.0887,17.0957,17.0678,17.0747,478300.0
2005-10-13 10:55:00,24.47,24.52,24.45,24.52,549600.0,17.0747,17.1096,17.0608,17.1096,549600.0
2005-10-13 11:00:00,24.52,24.55,24.51,24.54,653500.0,17.1096,17.1306,17.1026,17.1236,653500.0
2005-10-13 11:05:00,24.53,24.57,24.52,24.53,823600.0,17.1166,17.1445,17.1096,17.1166,823600.0
2005-10-13 11:10:00,24.52,24.54,24.51,24.54,575800.0,17.1096,17.1236,17.1026,17.1236,575800.0
2005-10-13 11:15:00,24.54,24.61,24.54,24.58,1527900.0,17.1236,17.1724,17.1236,17.1515,1527900.0
2005-10-13 11:20:00,24.59,24.61,24.56,24.57,802600.0,17.1585,17.1724,17.1375,17.1445,802600.0
2005-10-13 11:25:00,24.57,24.59,24.56,24.57,739500.0,17.1445,17.1585,17.1375,17.1445,739500.0
2005-10-13 11:30:00,24.58,24.58,24.56,24.56,804600.0,17.1515,17.1515,17.1375,17.1375,804600.0
2005-10-13 11:35:00,24.57,24.59,24.55,24.59,726100.0,17.1445,17.1585,17.1306,17.1585,726100.0
2005-10-13 11:40:00,24.59,24.6,24.56,24.56,543800.0,17.1585,17.1654,17.1375,17.1375,543800.0
2005-10-13 11:45:00,24.56,24.59,24.53,24.53,601700.0,17.1375,17.1585,17.1166,17.1166,601700.0
2005-10-13 11:50:00,24.54,24.62,24.53,24.56,305900.0,17.1236,17.1794,17.1166,17.1375,305900.0
2005-10-13 11:55:00,24.55,24.56,24.44,24.49,1527000.0,17.1306,17.1375,17.0538,17.0887,1527000.0
2005-10-13 12:00:00,24.49,24.53,24.49,24.52,572700.0,17.0887,17.1166,17.0887,17.1096,572700.0
2005-10-13 12:05:00,24.53,24.53,24.5,24.5,644100.0,17.1166,17.1166,17.0957,17.0957,644100.0
2005-10-13 12:10:00,24.5,24.51,24.47,24.48,892600.0,17.0957,17.1026,17.0747,17.0817,892600.0
2005-10-13 12:15:00,24.49,24.51,24.48,24.48,385000.0,17.0887,17.1026,17.0817,17.0817,385000.0
2005-10-13 12:20:00,24.49,24.49,24.45,24.47,592100.0,17.0887,17.0887,17.0608,17.0747,592100.0
2005-10-13 12:25:00,24.46,24.6,24.44,24.47,949500.0,17.0678,17.1654,17.0538,17.0747,949500.0
2005-10-13 12:30:00,24.46,24.51,24.46,24.49,804500.0,17.0678,17.1026,17.0678,17.0887,804500.0
2005-10-13 12:35:00,24.5,24.54,24.46,24.48,586100.0,17.0957,17.1236,17.0678,17.0817,586100.0
2005-10-13 12:40:00,24.47,24.54,24.47,24.51,1056300.0,17.0747,17.1236,17.0747,17.1026,1056300.0
2005-10-13 12:45:00,24.51,24.55,24.51,24.55,410600.0,17.1026,17.1306,17.1026,17.1306,410600.0
2005-10-13 12:50:00,24.55,24.57,24.51,24.52,570800.0,17.1306,17.1445,17.1026,17.1096,570800.0
2005-10-13 12:55:00,24.52,24.61,24.51,24.6,835200.0,17.1096,17.1724,17.1026,17.1654,835200.0
2005-10-13 13:00:00,24.6,24.61,24.56,24.56,898700.0,17.1654,17.1724,17.1375,17.1375,898700.0
2005-10-13 13:05:00,24.56,24.59,24.55,24.57,271600.0,17.1375,17.1585,17.1306,17.1445,271600.0
2005-10-13 13:10:00,24.57,24.6,24.53,24.58,492200.0,17.1445,17.1654,17.1166,17.1515,492200.0
2005-10-13 13:15:00,24.59,24.62,24.57,24.57,658600.0,17.1585,17.1794,17.1445,17.1445,658600.0
2005-10-13 13:20:00,24.58,24.6,24.56,24.57,407900.0,17.1515,17.1654,17.1375,17.1445,407900.0
2005-10-13 13:25:00,24.57,24.6,24.57,24.6,340100.0,17.1445,17.1654,17.1445,17.1654,340100.0
2005-10-13 13:30:00,24.59,24.61,24.58,24.59,374700.0,17.1585,17.1724,17.1515,17.1585,374700.0
2005-10-13 13:35:00,24.6,24.6,24.56,24.57,285900.0,17.1654,17.1654,17.1375,17.1445,285900.0
2005-10-13 13:40:00,24.56,24.61,24.55,24.6,890900.0,17.1375,17.1724,17.1306,17.1654,890900.0
2005-10-13 13:45:00,24.61,24.62,24.57,24.59,1551800.0,17.1724,17.1794,17.1445,17.1585,1551800.0
2005-10-13 13:50:00,24.59,24.65,24.57,24.63,980700.0,17.1585,17.2003,17.1445,17.1864,980700.0
2005-10-13 13:55:00,24.64,24.64,24.6,24.6,379100.0,17.1934,17.1934,17.1654,17.1654,379100.0
2005-10-13 14:00:00,24.6,24.64,24.59,24.63,800500.0,17.1654,17.1934,17.1585,17.1864,800500.0
2005-10-13 14:05:00,24.63,24.68,24.61,24.65,883800.0,17.1864,17.2213,17.1724,17.2003,883800.0
2005-10-13 14:10:00,24.65,24.66,24.62,24.63,657400.0,17.2003,17.2073,17.1794,17.1864,657400.0
2005-10-13 14:15:00,24.63,24.65,24.62,24.62,489700.0,17.1864,17.2003,17.1794,17.1794,489700.0
2005-10-13 14:20:00,24.62,24.69,24.61,24.67,1052000.0,17.1794,17.2282,17.1724,17.2143,1052000.0
2005-10-13 14:25:00,24.67,24.69,24.63,24.64,741300.0,17.2143,17.2282,17.1864,17.1934,741300.0
2005-10-13 14:30:00,24.64,24.68,24.63,24.65,946400.0,17.1934,17.2213,17.1864,17.2003,946400.0
2005-10-13 14:35:00,24.65,24.71,24.65,24.7,1192100.0,17.2003,17.2422,17.2003,17.2352,1192100.0
2005-10-13 14:40:00,24.69,24.7,24.65,24.65,924500.0,17.2282,17.2352,17.2003,17.2003,924500.0
2005-10-13 14:45:00,24.65,24.73,24.65,24.67,765400.0,17.2003,17.2562,17.2003,17.2143,765400.0
2005-10-13 14:50:00,24.67,24.68,24.63,24.66,914300.0,17.2143,17.2213,17.1864,17.2073,914300.0
2005-10-13 14:55:00,24.66,24.67,24.6,24.6,810400.0,17.2073,17.2143,17.1654,17.1654,810400.0
2005-10-13 15:00:00,24.6,24.64,24.6,24.64,717900.0,17.1654,17.1934,17.1654,17.1934,717900.0
2005-10-13 15:05:00,24.63,24.65,24.62,24.63,711900.0,17.1864,17.2003,17.1794,17.1864,711900.0
2005-10-13 15:10:00,24.63,24.64,24.59,24.61,813600.0,17.1864,17.1934,17.1585,17.1724,813600.0
2005-10-13 15:15:00,24.6,24.61,24.57,24.57,888200.0,17.1654,17.1724,17.1445,17.1445,888200.0
2005-10-13 15:20:00,24.57,24.6,24.57,24.59,889300.0,17.1445,17.1654,17.1445,17.1585,889300.0
2005-10-13 15:25:00,24.6,24.62,24.59,24.61,1163300.0,17.1654,17.1794,17.1585,17.1724,1163300.0
2005-10-13 15:30:00,24.61,24.65,24.6,24.62,979200.0,17.1724,17.2003,17.1654,17.1794,979200.0
2005-10-13 15:35:00,24.62,24.63,24.61,24.62,349100.0,17.1794,17.1864,17.1724,17.1794,349100.0
2005-10-13 15:40:00,24.61,24.65,24.59,24.6,1267600.0,17.1724,17.2003,17.1585,17.1654,1267600.0
2005-10-13 15:45:00,24.6,24.71,24.59,24.67,1678900.0,17.1654,17.2422,17.1585,17.2143,1678900.0
2005-10-13 15:50:00,24.67,24.68,24.63,24.63,1232100.0,17.2143,17.2213,17.1864,17.1864,1232100.0
2005-10-13 15:55:00,24.63,24.64,24.59,24.59,1210600.0,17.1864,17.1934,17.1585,17.1585,1210600.0
2005-10-14 09:30:00,24.71,24.73,24.59,24.61,1969800.0,17.2422,17.2562,17.1585,17.1724,1969800.0
2005-10-14 09:35:00,24.62,24.64,24.58,24.61,766100.0,17.1794,17.1934,17.1515,17.1724,766100.0
2005-10-14 09:40:00,24.61,24.64,24.57,24.61,1079600.0,17.1724,17.1934,17.1445,17.1724,1079600.0
2005-10-14 09:45:00,24.61,24.62,24.55,24.59,933800.0,17.1724,17.1794,17.1306,17.1585,933800.0
2005-10-14 09:50:00,24.6,24.62,24.57,24.58,849400.0,17.1654,17.1794,17.1445,17.1515,849400.0
2005-10-14 09:55:00,24.58,24.58,24.51,24.53,1527400.0,17.1515,17.1515,17.1026,17.1166,1527400.0
2005-10-14 10:00:00,24.54,24.58,24.52,24.57,1090000.0,17.1236,17.1515,17.1096,17.1445,1090000.0
2005-10-14 10:05:00,24.57,24.59,24.53,24.56,934700.0,17.1445,17.1585,17.1166,17.1375,934700.0
2005-10-14 10:10:00,24.57,24.6,24.55,24.56,596300.0,17.1445,17.1654,17.1306,17.1375,596300.0
2005-10-14 10:15:00,24.56,24.58,24.52,24.53,607600.0,17.1375,17.1515,17.1096,17.1166,607600.0
2005-10-14 10:20:00,24.53,24.58,24.52,24.57,534500.0,17.1166,17.1515,17.1096,17.1445,534500.0
2005-10-14 10:25:00,24.58,24.58,24.52,24.52,541700.0,17.1515,17.1515,17.1096,17.1096,541700.0
2005-10-14 10:30:00,24.53,24.54,24.5,24.53,2091800.0,17.1166,17.1236,17.0957,17.1166,2091800.0
2005-10-14 10:35:00,24.53,24.59,24.53,24.58,561400.0,17.1166,17.1585,17.1166,17.1515,561400.0
2005-10-14 10:40:00,24.58,24.58,24.55,24.56,756500.0,17.1515,17.1515,17.1306,17.1375,756500.0
2005-10-14 10:45:00,24.57,24.58,24.54,24.56,640000.0,17.1445,17.1515,17.1236,17.1375,640000.0
2005-10-14 10:50:00,24.56,24.57,24.53,24.54,250500.0,17.1375,17.1445,17.1166,17.1236,250500.0
2005-10-14 10:55:00,24.54,24.55,24.51,24.52,442500.0,17.1236,17.1306,17.1026,17.1096,442500.0
2005-10-14 11:00:00,24.52,24.54,24.51,24.52,426200.0,17.1096,17.1236,17.1026,17.1096,426200.0
2005-10-14 11:05:00,24.52,24.55,24.52,24.54,659800.0,17.1096,17.1306,17.1096,17.1236,659800.0
2005-10-14 11:10:00,24.54,24.54,24.52,24.53,301200.0,17.1236,17.1236,17.1096,17.1166,301200.0
2005-10-14 11:15:00,24.53,24.56,24.52,24.54,1038900.0,17.1166,17.1375,17.1096,17.1236,1038900.0
2005-10-14 11:20:00,24.55,24.56,24.51,24.54,946400.0,17.1306,17.1375,17.1026,17.1236,946400.0
2005-10-14 11:25:00,24.53,24.54,24.51,24.53,491400.0,17.1166,17.1236,17.1026,17.1166,491400.0
2005-10-14 11:30:00,24.53,24.55,24.52,24.54,531100.0,17.1166,17.1306,17.1096,17.1236,531100.0
2005-10-14 11:35:00,24.54,24.59,24.54,24.57,1030000.0,17.1236,17.1585,17.1236,17.1445,1030000.0
2005-10-14 11:40:00,24.56,24.58,24.56,24.58,344500.0,17.1375,17.1515,17.1375,17.1515,344500.0
2005-10-14 11:45:00,24.58,24.59,24.56,24.58,468500.0,17.1515,17.1585,17.1375,17.1515,468500.0
2005-10-14 11:50:00,24.58,24.59,24.55,24.59,750400.0,17.1515,17.1585,17.1306,17.1585,750400.0
2005-10-14 11:55:00,24.59,24.62,24.57,24.59,619900.0,17.1585,17.1794,17.1445,17.1585,619900.0
2005-10-14 12:00:00,24.59,24.6,24.56,24.59,429100.0,17.1585,17.1654,17.1375,17.1585,429100.0
2005-10-14 12:05:00,24.58,24.59,24.57,24.57,497800.0,17.1515,17.1585,17.1445,17.1445,497800.0
2005-10-14 12:10:00,24.57,24.6,24.57,24.58,488600.0,17.1445,17.1654,17.1445,17.1515,488600.0
2005-10-14 12:15:00,24.58,24.58,24.55,24.57,461800.0,17.1515,17.1515,17.1306,17.1445,461800.0
2005-10-14 12:20:00,24.57,24.59,24.56,24.58,484700.0,17.1445,17.1585,17.1375,17.1515,484700.0
2005-10-14 12:25:00,24.58,24.59,24.55,24.56,699400.0,17.1515,17.1585,17.1306,17.1375,699400.0
2005-10-14 12:30:00,24.56,24.58,24.56,24.58,632400.0,17.1375,17.1515,17.1375,17.1515,632400.0
2005-10-14 12:35:00,24.58,24.6,24.56,24.57,338700.0,17.1515,17.1654,17.1375,17.1445,338700.0
2005-10-14 12:40:00,24.58,24.59,24.56,24.57,438200.0,17.1515,17.1585,17.1375,17.1445,438200.0
2005-10-14 12:45:00,24.57,24.59,24.55,24.56,500500.0,17.1445,17.1585,17.1306,17.1375,500500.0
2005-10-14 12:50:00,24.56,24.57,24.53,24.53,227700.0,17.1375,17.1445,17.1166,17.1166,227700.0
2005-10-14 12:55:00,24.53,24.55,24.52,24.53,422200.0,17.1166,17.1306,17.1096,17.1166,422200.0
2005-10-14 13:00:00,24.53,24.55,24.52,24.54,338700.0,17.1166,17.1306,17.1096,17.1236,338700.0
2005-10-14 13:05:00,24.54,24.55,24.51,24.53,617600.0,17.1236,17.1306,17.1026,17.1166,617600.0
2005-10-14 13:10:00,24.54,24.56,24.53,24.55,446100.0,17.1236,17.1375,17.1166,17.1306,446100.0
2005-10-14 13:15:00,24.55,24.6,24.52,24.55,1084900.0,17.1306,17.1654,17.1096,17.1306,1084900.0
2005-10-14 13:20:00,24.56,24.58,24.55,24.55,440700.0,17.1375,17.1515,17.1306,17.1306,440700.0
2005-10-14 13:25:00,24.55,24.56,24.54,24.56,983900.0,17.1306,17.1375,17.1236,17.1375,983900.0
2005-10-14 13:30:00,24.56,24.56,24.54,24.54,494800.0,17.1375,17.1375,17.1236,17.1236,494800.0
2005-10-14 13:35:00,24.54,24.56,24.54,24.55,252500.0,17.1236,17.1375,17.1236,17.1306,252500.0
2005-10-14 13:40:00,24.55,24.56,24.54,24.54,236300.0,17.1306,17.1375,17.1236,17.1236,236300.0
2005-10-14 13:45:00,24.54,24.56,24.51,24.52,432400.0,17.1236,17.1375,17.1026,17.1096,432400.0
2005-10-14 13:50:00,24.52,24.57,24.52,24.55,806300.0,17.1096,17.1445,17.1096,17.1306,806300.0
2005-10-14 13:55:00,24.54,24.56,24.54,24.55,203100.0,17.1236,17.1375,17.1236,17.1306,203100.0
2005-10-14 14:00:00,24.55,24.56,24.53,24.54,248400.0,17.1306,17.1375,17.1166,17.1236,248400.0
2005-10-14 14:05:00,24.53,24.55,24.52,24.53,294100.0,17.1166,17.1306,17.1096,17.1166,294100.0
2005-10-14 14:10:00,24.54,24.57,24.53,24.56,681700.0,17.1236,17.1445,17.1166,17.1375,681700.0
2005-10-14 14:15:00,24.56,24.57,24.54,24.56,485100.0,17.1375,17.1445,17.1236,17.1375,485100.0
2005-10-14 14:20:00,24.56,24.58,24.55,24.56,465400.0,17.1375,17.1515,17.1306,17.1375,465400.0
2005-10-14 14:25:00,24.56,24.56,24.54,24.55,329600.0,17.1375,17.1375,17.1236,17.1306,329600.0
2005-10-14 14:30:00,24.55,24.57,24.54,24.56,480700.0,17.1306,17.1445,17.1236,17.1375,480700.0
2005-10-14 14:35:00,24.56,24.58,24.55,24.57,292700.0,17.1375,17.1515,17.1306,17.1445,292700.0
2005-10-14 14:40:00,24.56,24.58,24.56,24.57,311500.0,17.1375,17.1515,17.1375,17.1445,311500.0
2005-10-14 14:45:00,24.56,24.58,24.56,24.57,189400.0,17.1375,17.1515,17.1375,17.1445,189400.0
2005-10-14 14:50:00,24.57,24.62,24.56,24.62,971400.0,17.1445,17.1794,17.1375,17.1794,971400.0
2005-10-14 14:55:00,24.61,24.63,24.58,24.59,618700.0,17.1724,17.1864,17.1515,17.1585,618700.0
2005-10-14 15:00:00,24.6,24.63,24.6,24.62,474600.0,17.1654,17.1864,17.1654,17.1794,474600.0
2005-10-14 15:05:00,24.61,24.62,24.59,24.62,309700.0,17.1724,17.1794,17.1585,17.1794,309700.0
2005-10-14 15:10:00,24.61,24.62,24.59,24.6,349800.0,17.1724,17.1794,17.1585,17.1654,349800.0
2005-10-14 15:15:00,24.61,24.61,24.58,24.6,297400.0,17.1724,17.1724,17.1515,17.1654,297400.0
2005-10-14 15:20:00,24.6,24.61,24.59,24.6,277100.0,17.1654,17.1724,17.1585,17.1654,277100.0
2005-10-14 15:25:00,24.6,24.64,24.59,24.62,539500.0,17.1654,17.1934,17.1585,17.1794,539500.0
2005-10-14 15:30:00,24.62,24.66,24.59,24.65,1156200.0,17.1794,17.2073,17.1585,17.2003,1156200.0
2005-10-14 15:35:00,24.64,24.68,24.59,24.66,914900.0,17.1934,17.2213,17.1585,17.2073,914900.0
2005-10-14 15:40:00,24.67,24.68,24.65,24.68,644500.0,17.2143,17.2213,17.2003,17.2213,644500.0
2005-10-14 15:45:00,24.68,24.68,24.66,24.67,374900.0,17.2213,17.2213,17.2073,17.2143,374900.0
2005-10-14 15:50:00,24.67,24.67,24.65,24.65,1602900.0,17.2143,17.2143,17.2003,17.2003,1602900.0
2005-10-14 15:55:00,24.66,24.69,24.65,24.68,1983400.0,17.2073,17.2282,17.2003,17.2213,1983400.0
2005-10-17 09:30:00,24.68,24.69,24.58,24.58,1987500.0,17.2213,17.2282,17.1515,17.1515,1987500.0
2005-10-17 09:35:00,24.59,24.6,24.52,24.55,1417000.0,17.1585,17.1654,17.1096,17.1306,1417000.0
2005-10-17 09:40:00,24.55,24.55,24.5,24.53,1130900.0,17.1306,17.1306,17.0957,17.1166,1130900.0
2005-10-17 09:45:00,24.53,24.56,24.5,24.56,1324700.0,17.1166,17.1375,17.0957,17.1375,1324700.0
2005-10-17 09:50:00,24.56,24.57,24.52,24.52,1135800.0,17.1375,17.1445,17.1096,17.1096,1135800.0
2005-10-17 09:55:00,24.53,24.56,24.52,24.53,671700.0,17.1166,17.1375,17.1096,17.1166,671700.0
2005-10-17 10:00:00,24.53,24.57,24.51,24.57,1378600.0,17.1166,17.1445,17.1026,17.1445,1378600.0
2005-10-17 10:05:00,24.56,24.61,24.52,24.53,1690200.0,17.1375,17.1724,17.1096,17.1166,1690200.0
2005-10-17 10:10:00,24.53,24.55,24.51,24.53,569800.0,17.1166,17.1306,17.1026,17.1166,569800.0
2005-10-17 10:15:00,24.53,24.56,24.52,24.53,556500.0,17.1166,17.1375,17.1096,17.1166,556500.0
2005-10-17 10:20:00,24.54,24.56,24.52,24.53,577200.0,17.1236,17.1375,17.1096,17.1166,577200.0
2005-10-17 10:25:00,24.52,24.55,24.52,24.55,324100.0,17.1096,17.1306,17.1096,17.1306,324100.0
2005-10-17 10:30:00,24.55,24.55,24.52,24.52,450400.0,17.1306,17.1306,17.1096,17.1096,450400.0
2005-10-17 10:35:00,24.52,24.54,24.51,24.51,474600.0,17.1096,17.1236,17.1026,17.1026,474600.0
2005-10-17 10:40:00,24.51,24.54,24.51,24.54,549400.0,17.1026,17.1236,17.1026,17.1236,549400.0
2005-10-17 10:45:00,24.54,24.55,24.52,24.55,337500.0,17.1236,17.1306,17.1096,17.1306,337500.0
2005-10-17 10:50:00,24.55,24.55,24.51,24.52,326300.0,17.1306,17.1306,17.1026,17.1096,326300.0
2005-10-17 10:55:00,24.52,24.54,24.51,24.53,518400.0,17.1096,17.1236,17.1026,17.1166,518400.0
2005-10-17 11:00:00,24.53,24.54,24.52,24.54,251800.0,17.1166,17.1236,17.1096,17.1236,251800.0
2005-10-17 11:05:00,24.54,24.55,24.5,24.55,350800.0,17.1236,17.1306,17.0957,17.1306,350800.0
2005-10-17 11:10:00,24.55,24.55,24.52,24.53,502100.0,17.1306,17.1306,17.1096,17.1166,502100.0
2005-10-17 11:15:00,24.53,24.53,24.51,24.52,426400.0,17.1166,17.1166,17.1026,17.1096,426400.0
2005-10-17 11:20:00,24.52,24.53,24.5,24.51,535400.0,17.1096,17.1166,17.0957,17.1026,535400.0
2005-10-17 11:25:00,24.52,24.55,24.51,24.53,591600.0,17.1096,17.1306,17.1026,17.1166,591600.0
2005-10-17 11:30:00,24.52,24.54,24.52,24.53,170900.0,17.1096,17.1236,17.1096,17.1166,170900.0
2005-10-17 11:35:00,24.54,24.54,24.53,24.53,143200.0,17.1236,17.1236,17.1166,17.1166,143200.0
2005-10-17 11:40:00,24.53,24.56,24.53,24.54,440600.0,17.1166,17.1375,17.1166,17.1236,440600.0
2005-10-17 11:45:00,24.54,24.57,24.54,24.56,753000.0,17.1236,17.1445,17.1236,17.1375,753000.0
2005-10-17 11:50:00,24.56,24.57,24.54,24.55,325800.0,17.1375,17.1445,17.1236,17.1306,325800.0
2005-10-17 11:55:00,24.54,24.57,24.53,24.56,927100.0,17.1236,17.1445,17.1166,17.1375,927100.0
2005-10-17 12:00:00,24.57,24.57,24.55,24.56,198500.0,17.1445,17.1445,17.1306,17.1375,198500.0
2005-10-17 12:05:00,24.56,24.56,24.53,24.56,407700.0,17.1375,17.1375,17.1166,17.1375,407700.0
2005-10-17 12:10:00,24.55,24.55,24.53,24.54,85000.0,17.1306,17.1306,17.1166,17.1236,85000.0
2005-10-17 12:15:00,24.54,24.54,24.5,24.51,720100.0,17.1236,17.1236,17.0957,17.1026,720100.0
2005-10-17 12:20:00,24.51,24.52,24.5,24.51,259800.0,17.1026,17.1096,17.0957,17.1026,259800.0
2005-10-17 12:25:00,24.51,24.52,24.5,24.51,178600.0,17.1026,17.1096,17.0957,17.1026,178600.0
2005-10-17 12:30:00,24.51,24.52,24.5,24.51,167200.0,17.1026,17.1096,17.0957,17.1026,167200.0
2005-10-17 12:35:00,24.5,24.52,24.5,24.51,323100.0,17.0957,17.1096,17.0957,17.1026,323100.0
2005-10-17 12:40:00,24.51,24.52,24.46,24.46,993500.0,17.1026,17.1096,17.0678,17.0678,993500.0
2005-10-17 12:45:00,24.46,24.47,24.44,24.46,429000.0,17.0678,17.0747,17.0538,17.0678,429000.0
2005-10-17 12:50:00,24.47,24.49,24.45,24.48,337400.0,17.0747,17.0887,17.0608,17.0817,337400.0
2005-10-17 12:55:00,24.49,24.49,24.46,24.48,370600.0,17.0887,17.0887,17.0678,17.0817,370600.0
2005-10-17 13:00:00,24.48,24.5,24.47,24.49,353000.0,17.0817,17.0957,17.0747,17.0887,353000.0
2005-10-17 13:05:00,24.49,24.5,24.48,24.48,348300.0,17.0887,17.0957,17.0817,17.0817,348300.0
2005-10-17 13:10:00,24.48,24.49,24.48,24.49,229600.0,17.0817,17.0887,17.0817,17.0887,229600.0
2005-10-17 13:15:00,24.49,24.49,24.46,24.48,468600.0,17.0887,17.0887,17.0678,17.0817,468600.0
2005-10-17 13:20:00,24.47,24.49,24.46,24.48,187300.0,17.0747,17.0887,17.0678,17.0817,187300.0
2005-10-17 13:25:00,24.49,24.5,24.47,24.49,296100.0,17.0887,17.0957,17.0747,17.0887,296100.0
2005-10-17 13:30:00,24.5,24.5,24.47,24.49,318000.0,17.0957,17.0957,17.0747,17.0887,318000.0
2005-10-17 13:35:00,24.49,24.51,24.48,24.5,354000.0,17.0887,17.1026,17.0817,17.0957,354000.0
2005-10-17 13:40:00,24.49,24.51,24.49,24.5,185600.0,17.0887,17.1026,17.0887,17.0957,185600.0
2005-10-17 13:45:00,24.5,24.53,24.5,24.52,434100.0,17.0957,17.1166,17.0957,17.1096,434100.0
2005-10-17 13:50:00,24.52,24.52,24.5,24.51,655800.0,17.1096,17.1096,17.0957,17.1026,655800.0
2005-10-17 13:55:00,24.51,24.52,24.49,24.5,300600.0,17.1026,17.1096,17.0887,17.0957,300600.0
2005-10-17 14:00:00,24.5,24.5,24.48,24.48,206800.0,17.0957,17.0957,17.0817,17.0817,206800.0
2005-10-17 14:05:00,24.49,24.49,24.46,24.46,355600.0,17.0887,17.0887,17.0678,17.0678,355600.0
2005-10-17 14:10:00,24.47,24.5,24.46,24.49,518200.0,17.0747,17.0957,17.0678,17.0887,518200.0
2005-10-17 14:15:00,24.5,24.5,24.47,24.47,348500.0,17.0957,17.0957,17.0747,17.0747,348500.0
2005-10-17 14:20:00,24.47,24.48,24.45,24.46,325000.0,17.0747,17.0817,17.0608,17.0678,325000.0
2005-10-17 14:25:00,24.46,24.47,24.45,24.46,313800.0,17.0678,17.0747,17.0608,17.0678,313800.0
2005-10-17 14:30:00,24.46,24.47,24.44,24.46,633800.0,17.0678,17.0747,17.0538,17.0678,633800.0
2005-10-17 14:35:00,24.46,24.48,24.44,24.47,571700.0,17.0678,17.0817,17.0538,17.0747,571700.0
2005-10-17 14:40:00,24.47,24.49,24.46,24.47,429200.0,17.0747,17.0887,17.0678,17.0747,429200.0
2005-10-17 14:45:00,24.47,24.49,24.46,24.47,768300.0,17.0747,17.0887,17.0678,17.0747,768300.0
2005-10-17 14:50:00,24.47,24.49,24.45,24.47,349500.0,17.0747,17.0887,17.0608,17.0747,349500.0
2005-10-17 14:55:00,24.46,24.47,24.44,24.47,388300.0,17.0678,17.0747,17.0538,17.0747,388300.0
2005-10-17 15:00:00,24.46,24.47,24.45,24.46,512500.0,17.0678,17.0747,17.0608,17.0678,512500.0
2005-10-17 15:05:00,24.47,24.47,24.45,24.46,492700.0,17.0747,17.0747,17.0608,17.0678,492700.0
2005-10-17 15:10:00,24.46,24.48,24.46,24.47,579900.0,17.0678,17.0817,17.0678,17.0747,579900.0
2005-10-17 15:15:00,24.48,24.48,24.46,24.48,472900.0,17.0817,17.0817,17.0678,17.0817,472900.0
2005-10-17 15:20:00,24.47,24.48,24.45,24.46,298900.0,17.0747,17.0817,17.0608,17.0678,298900.0
2005-10-17 15:25:00,24.47,24.49,24.46,24.47,773500.0,17.0747,17.0887,17.0678,17.0747,773500.0
2005-10-17 15:30:00,24.48,24.52,24.47,24.5,1088900.0,17.0817,17.1096,17.0747,17.0957,1088900.0
2005-10-17 15:35:00,24.49,24.51,24.48,24.49,534900.0,17.0887,17.1026,17.0817,17.0887,534900.0
2005-10-17 15:40:00,24.49,24.53,24.49,24.52,958100.0,17.0887,17.1166,17.0887,17.1096,958100.0
2005-10-17 15:45:00,24.52,24.53,24.5,24.52,826800.0,17.1096,17.1166,17.0957,17.1096,826800.0
2005-10-17 15:50:00,24.52,24.52,24.5,24.5,1017400.0,17.1096,17.1096,17.0957,17.0957,1017400.0
2005-10-17 15:55:00,24.51,24.53,24.5,24.52,1148300.0,17.1026,17.1166,17.0957,17.1096,1148300.0
2005-10-18 09:30:00,24.48,24.53,24.45,24.52,2213300.0,17.0817,17.1166,17.0608,17.1096,2213300.0
2005-10-18 09:35:00,24.52,24.59,24.52,24.57,1399800.0,17.1096,17.1585,17.1096,17.1445,1399800.0
2005-10-18 09:40:00,24.57,24.58,24.53,24.53,962300.0,17.1445,17.1515,17.1166,17.1166,962300.0
2005-10-18 09:45:00,24.55,24.57,24.52,24.55,637200.0,17.1306,17.1445,17.1096,17.1306,637200.0
2005-10-18 09:50:00,24.55,24.59,24.55,24.57,807300.0,17.1306,17.1585,17.1306,17.1445,807300.0
2005-10-18 09:55:00,24.57,24.59,24.56,24.58,951600.0,17.1445,17.1585,17.1375,17.1515,951600.0
2005-10-18 10:00:00,24.59,24.63,24.56,24.63,1167800.0,17.1585,17.1864,17.1375,17.1864,1167800.0
2005-10-18 10:05:00,24.63,24.64,24.58,24.63,797100.0,17.1864,17.1934,17.1515,17.1864,797100.0
2005-10-18 10:10:00,24.64,24.66,24.61,24.64,1546600.0,17.1934,17.2073,17.1724,17.1934,1546600.0
2005-10-18 10:15:00,24.64,24.66,24.63,24.65,759800.0,17.1934,17.2073,17.1864,17.2003,759800.0
2005-10-18 10:20:00,24.65,24.68,24.64,24.65,1278000.0,17.2003,17.2213,17.1934,17.2003,1278000.0
2005-10-18 10:25:00,24.65,24.68,24.63,24.66,2048400.0,17.2003,17.2213,17.1864,17.2073,2048400.0
2005-10-18 10:30:00,24.66,24.67,24.63,24.65,1430500.0,17.2073,17.2143,17.1864,17.2003,1430500.0
2005-10-18 10:35:00,24.65,24.65,24.62,24.63,701900.0,17.2003,17.2003,17.1794,17.1864,701900.0
2005-10-18 10:40:00,24.64,24.64,24.6,24.62,911900.0,17.1934,17.1934,17.1654,17.1794,911900.0
2005-10-18 10:45:00,24.61,24.66,24.61,24.63,388100.0,17.1724,17.2073,17.1724,17.1864,388100.0
2005-10-18 10:50:00,24.63,24.67,24.58,24.67,1064800.0,17.1864,17.2143,17.1515,17.2143,1064800.0
2005-10-18 10:55:00,24.67,24.69,24.65,24.68,763300.0,17.2143,17.2282,17.2003,17.2213,763300.0
2005-10-18 11:00:00,24.68,24.71,24.64,24.7,745300.0,17.2213,17.2422,17.1934,17.2352,745300.0
2005-10-18 11:05:00,24.71,24.72,24.68,24.71,1141200.0,17.2422,17.2492,17.2213,17.2422,1141200.0
2005-10-18 11:10:00,24.71,24.75,24.71,24.73,1185800.0,17.2422,17.2701,17.2422,17.2562,1185800.0
2005-10-18 11:15:00,24.73,24.83,24.73,24.75,1604200.0,17.2562,17.3259,17.2562,17.2701,1604200.0
2005-10-18 11:20:00,24.75,24.79,24.74,24.76,2036100.0,17.2701,17.298,17.2631,17.2771,2036100.0
2005-10-18 11:25:00,24.76,24.79,24.76,24.77,1122500.0,17.2771,17.298,17.2771,17.2841,1122500.0
2005-10-18 11:30:00,24.76,24.78,24.74,24.74,865700.0,17.2771,17.291,17.2631,17.2631,865700.0
2005-10-18 11:35:00,24.75,24.75,24.72,24.72,517300.0,17.2701,17.2701,17.2492,17.2492,517300.0
2005-10-18 11:40:00,24.73,24.73,24.7,24.72,476500.0,17.2562,17.2562,17.2352,17.2492,476500.0
2005-10-18 11:45:00,24.72,24.73,24.7,24.7,313200.0,17.2492,17.2562,17.2352,17.2352,313200.0
2005-10-18 11:50:00,24.71,24.72,24.68,24.7,675800.0,17.2422,17.2492,17.2213,17.2352,675800.0
2005-10-18 11:55:00,24.71,24.71,24.67,24.68,373500.0,17.2422,17.2422,17.2143,17.2213,373500.0
2005-10-18 12:00:00,24.67,24.71,24.67,24.71,419100.0,17.2143,17.2422,17.2143,17.2422,419100.0
2005-10-18 12:05:00,24.7,24.73,24.69,24.73,434700.0,17.2352,17.2562,17.2282,17.2562,434700.0
2005-10-18 12:10:00,24.72,24.74,24.72,24.72,561200.0,17.2492,17.2631,17.2492,17.2492,561200.0
2005-10-18 12:15:00,24.72,24.74,24.71,24.72,291300.0,17.2492,17.2631,17.2422,17.2492,291300.0
2005-10-18 12:20:00,24.73,24.73,24.71,24.72,133100.0,17.2562,17.2562,17.2422,17.2492,133100.0
2005-10-18 12:25:00,24.71,24.72,24.69,24.7,186700.0,17.2422,17.2492,17.2282,17.2352,186700.0
2005-10-18 12:30:00,24.69,24.7,24.69,24.7,190800.0,17.2282,17.2352,17.2282,17.2352,190800.0
2005-10-18 12:35:00,24.69,24.71,24.69,24.71,213300.0,17.2282,17.2422,17.2282,17.2422,213300.0
2005-10-18 12:40:00,24.71,24.73,24.7,24.72,199900.0,17.2422,17.2562,17.2352,17.2492,199900.0
2005-10-18 12:45:00,24.72,24.73,24.68,24.69,435600.0,17.2492,17.2562,17.2213,17.2282,435600.0
2005-10-18 12:50:00,24.69,24.72,24.68,24.71,238800.0,17.2282,17.2492,17.2213,17.2422,238800.0
2005-10-18 12:55:00,24.72,24.72,24.68,24.7,257600.0,17.2492,17.2492,17.2213,17.2352,257600.0
2005-10-18 13:00:00,24.7,24.7,24.66,24.68,591000.0,17.2352,17.2352,17.2073,17.2213,591000.0
2005-10-18 13:05:00,24.68,24.69,24.65,24.67,1341900.0,17.2213,17.2282,17.2003,17.2143,1341900.0
2005-10-18 13:10:00,24.67,24.68,24.66,24.68,253400.0,17.2143,17.2213,17.2073,17.2213,253400.0
2005-10-18 13:15:00,24.68,24.68,24.65,24.67,796200.0,17.2213,17.2213,17.2003,17.2143,796200.0
2005-10-18 13:20:00,24.67,24.69,24.65,24.67,442200.0,17.2143,17.2282,17.2003,17.2143,442200.0
2005-10-18 13:25:00,24.68,24.72,24.67,24.72,719600.0,17.2213,17.2492,17.2143,17.2492,719600.0
2005-10-18 13:30:00,24.72,24.72,24.64,24.69,993000.0,17.2492,17.2492,17.1934,17.2282,993000.0
2005-10-18 13:35:00,24.69,24.7,24.64,24.65,499300.0,17.2282,17.2352,17.1934,17.2003,499300.0
2005-10-18 13:40:00,24.66,24.7,24.65,24.7,284200.0,17.2073,17.2352,17.2003,17.2352,284200.0
2005-10-18 13:45:00,24.7,24.71,24.68,24.68,577800.0,17.2352,17.2422,17.2213,17.2213,577800.0
2005-10-18 13:50:00,24.69,24.69,24.67,24.69,519400.0,17.2282,17.2282,17.2143,17.2282,519400.0
2005-10-18 13:55:00,24.68,24.71,24.67,24.69,507100.0,17.2213,17.2422,17.2143,17.2282,507100.0
2005-10-18 14:00:00,24.69,24.7,24.67,24.7,422100.0,17.2282,17.2352,17.2143,17.2352,422100.0
2005-10-18 14:05:00,24.69,24.73,24.69,24.72,327600.0,17.2282,17.2562,17.2282,17.2492,327600.0
2005-10-18 14:10:00,24.72,24.73,24.7,24.72,277500.0,17.2492,17.2562,17.2352,17.2492,277500.0
2005-10-18 14:15:00,24.71,24.72,24.7,24.71,145700.0,17.2422,17.2492,17.2352,17.2422,145700.0
2005-10-18 14:20:00,24.7,24.72,24.7,24.71,580100.0,17.2352,17.2492,17.2352,17.2422,580100.0
2005-10-18 14:25:00,24.71,24.73,24.7,24.72,400700.0,17.2422,17.2562,17.2352,17.2492,400700.0
2005-10-18 14:30:00,24.71,24.74,24.71,24.72,303700.0,17.2422,17.2631,17.2422,17.2492,303700.0
2005-10-18 14:35:00,24.72,24.77,24.72,24.76,814200.0,17.2492,17.2841,17.2492,17.2771,814200.0
2005-10-18 14:40:00,24.76,24.76,24.71,24.73,923100.0,17.2771,17.2771,17.2422,17.2562,923100.0
2005-10-18 14:45:00,24.72,24.74,24.71,24.72,673300.0,17.2492,17.2631,17.2422,17.2492,673300.0
2005-10-18 14:50:00,24.72,24.73,24.7,24.71,455600.0,17.2492,17.2562,17.2352,17.2422,455600.0
2005-10-18 14:55:00,24.72,24.72,24.65,24.65,1239200.0,17.2492,17.2492,17.2003,17.2003,1239200.0
2005-10-18 15:00:00,24.65,24.66,24.61,24.62,1824600.0,17.2003,17.2073,17.1724,17.1794,1824600.0
2005-10-18 15:05:00,24.62,24.63,24.59,24.61,1686200.0,17.1794,17.1864,17.1585,17.1724,1686200.0
2005-10-18 15:10:00,24.6,24.61,24.59,24.61,1429700.0,17.1654,17.1724,17.1585,17.1724,1429700.0
2005-10-18 15:15:00,24.61,24.63,24.59,24.63,1537600.0,17.1724,17.1864,17.1585,17.1864,1537600.0
2005-10-18 15:20:00,24.62,24.65,24.62,24.64,788700.0,17.1794,17.2003,17.1794,17.1934,788700.0
2005-10-18 15:25:00,24.64,24.66,24.61,24.65,3528100.0,17.1934,17.2073,17.1724,17.2003,3528100.0
2005-10-18 15:30:00,24.65,24.69,24.64,24.67,1320800.0,17.2003,17.2282,17.1934,17.2143,1320800.0
2005-10-18 15:35:00,24.66,24.67,24.64,24.65,555200.0,17.2073,17.2143,17.1934,17.2003,555200.0
2005-10-18 15:40:00,24.65,24.65,24.62,24.62,1080300.0,17.2003,17.2003,17.1794,17.1794,1080300.0
2005-10-18 15:45:00,24.63,24.64,24.62,24.63,666900.0,17.1864,17.1934,17.1794,17.1864,666900.0
2005-10-18 15:50:00,24.64,24.64,24.6,24.6,784600.0,17.1934,17.1934,17.1654,17.1654,784600.0
2005-10-18 15:55:00,24.61,24.61,24.56,24.57,1755800.0,17.1724,17.1724,17.1375,17.1445,1755800.0
2005-10-19 09:30:00,24.56,24.62,24.5,24.57,2343400.0,17.1375,17.1794,17.0957,17.1445,2343400.0
2005-10-19 09:35:00,24.57,24.63,24.51,24.58,874200.0,17.1445,17.1864,17.1026,17.1515,874200.0
2005-10-19 09:40:00,24.59,24.64,24.51,24.62,883900.0,17.1585,17.1934,17.1026,17.1794,883900.0
2005-10-19 09:45:00,24.62,24.63,24.6,24.6,770900.0,17.1794,17.1864,17.1654,17.1654,770900.0
2005-10-19 09:50:00,24.6,24.7,24.6,24.68,1394800.0,17.1654,17.2352,17.1654,17.2213,1394800.0
2005-10-19 09:55:00,24.68,24.76,24.68,24.74,1198800.0,17.2213,17.2771,17.2213,17.2631,1198800.0
2005-10-19 10:00:00,24.74,24.82,24.73,24.8,1323300.0,17.2631,17.319,17.2562,17.305,1323300.0
2005-10-19 10:05:00,24.79,24.82,24.77,24.8,830500.0,17.298,17.319,17.2841,17.305,830500.0
2005-10-19 10:10:00,24.79,24.8,24.74,24.78,1035000.0,17.298,17.305,17.2631,17.291,1035000.0
2005-10-19 10:15:00,24.77,24.82,24.75,24.82,620100.0,17.2841,17.319,17.2701,17.319,620100.0
2005-10-19 10:20:00,24.82,24.85,24.79,24.8,987400.0,17.319,17.3399,17.298,17.305,987400.0
2005-10-19 10:25:00,24.8,24.85,24.79,24.85,645900.0,17.305,17.3399,17.298,17.3399,645900.0
2005-10-19 10:30:00,24.85,24.89,24.84,24.85,1204800.0,17.3399,17.3678,17.3329,17.3399,1204800.0
2005-10-19 10:35:00,24.86,24.93,24.83,24.91,1953700.0,17.3469,17.3957,17.3259,17.3818,1953700.0
2005-10-19 10:40:00,24.9,24.94,24.89,24.93,969100.0,17.3748,17.4027,17.3678,17.3957,969100.0
2005-10-19 10:45:00,24.93,24.93,24.86,24.88,912900.0,17.3957,17.3957,17.3469,17.3608,912900.0
2005-10-19 10:50:00,24.89,24.9,24.85,24.86,415100.0,17.3678,17.3748,17.3399,17.3469,415100.0
2005-10-19 10:55:00,24.86,24.9,24.85,24.86,501200.0,17.3469,17.3748,17.3399,17.3469,501200.0
2005-10-19 11:00:00,24.86,24.88,24.81,24.85,855100.0,17.3469,17.3608,17.312,17.3399,855100.0
2005-10-19 11:05:00,24.86,24.86,24.8,24.8,618900.0,17.3469,17.3469,17.305,17.305,618900.0
2005-10-19 11:10:00,24.81,24.85,24.8,24.84,639800.0,17.312,17.3399,17.305,17.3329,639800.0
2005-10-19 11:15:00,24.85,24.93,24.83,24.91,1124300.0,17.3399,17.3957,17.3259,17.3818,1124300.0
2005-10-19 11:20:00,24.91,24.92,24.85,24.86,704400.0,17.3818,17.3887,17.3399,17.3469,704400.0
2005-10-19 11:25:00,24.86,24.88,24.82,24.86,528300.0,17.3469,17.3608,17.319,17.3469,528300.0
2005-10-19 11:30:00,24.85,24.94,24.85,24.93,1105600.0,17.3399,17.4027,17.3399,17.3957,1105600.0
2005-10-19 11:35:00,24.92,24.94,24.88,24.88,1077700.0,17.3887,17.4027,17.3608,17.3608,1077700.0
2005-10-19 11:40:00,24.88,24.89,24.84,24.87,587700.0,17.3608,17.3678,17.3329,17.3538,587700.0
2005-10-19 11:45:00,24.87,24.88,24.86,24.88,189500.0,17.3538,17.3608,17.3469,17.3608,189500.0
2005-10-19 11:50:00,24.88,24.88,24.85,24.86,537300.0,17.3608,17.3608,17.3399,17.3469,537300.0
2005-10-19 11:55:00,24.86,24.88,24.8,24.83,869100.0,17.3469,17.3608,17.305,17.3259,869100.0
2005-10-19 12:00:00,24.83,24.84,24.81,24.83,454000.0,17.3259,17.3329,17.312,17.3259,454000.0
2005-10-19 12:05:00,24.83,24.87,24.82,24.86,405600.0,17.3259,17.3538,17.319,17.3469,405600.0
2005-10-19 12:10:00,24.86,24.9,24.85,24.85,488100.0,17.3469,17.3748,17.3399,17.3399,488100.0
2005-10-19 12:15:00,24.85,24.86,24.82,24.82,377800.0,17.3399,17.3469,17.319,17.319,377800.0
2005-10-19 12:20:00,24.83,24.87,24.82,24.86,310100.0,17.3259,17.3538,17.319,17.3469,310100.0
2005-10-19 12:25:00,24.87,24.89,24.86,24.89,538300.0,17.3538,17.3678,17.3469,17.3678,538300.0
2005-10-19 12:30:00,24.89,24.91,24.86,24.91,836800.0,17.3678,17.3818,17.3469,17.3818,836800.0
2005-10-19 12:35:00,24.91,24.93,24.88,24.91,695000.0,17.3818,17.3957,17.3608,17.3818,695000.0
2005-10-19 12:40:00,24.91,24.92,24.9,24.91,262200.0,17.3818,17.3887,17.3748,17.3818,262200.0
2005-10-19 12:45:00,24.91,24.91,24.85,24.86,479700.0,17.3818,17.3818,17.3399,17.3469,479700.0
2005-10-19 12:50:00,24.85,24.86,24.81,24.83,564400.0,17.3399,17.3469,17.312,17.3259,564400.0
2005-10-19 12:55:00,24.83,24.91,24.82,24.84,291600.0,17.3259,17.3818,17.319,17.3329,291600.0
2005-10-19 13:00:00,24.85,24.85,24.81,24.81,151300.0,17.3399,17.3399,17.312,17.312,151300.0
2005-10-19 13:05:00,24.81,24.83,24.8,24.81,455300.0,17.312,17.3259,17.305,17.312,455300.0
2005-10-19 13:10:00,24.81,24.83,24.8,24.83,673400.0,17.312,17.3259,17.305,17.3259,673400.0
2005-10-19 13:15:00,24.83,24.85,24.82,24.83,387300.0,17.3259,17.3399,17.319,17.3259,387300.0
2005-10-19 13:20:00,24.84,24.87,24.83,24.84,356300.0,17.3329,17.3538,17.3259,17.3329,356300.0
2005-10-19 13:25:00,24.83,24.84,24.8,24.83,594700.0,17.3259,17.3329,17.305,17.3259,594700.0
2005-10-19 13:30:00,24.83,24.86,24.82,24.83,417400.0,17.3259,17.3469,17.319,17.3259,417400.0
2005-10-19 13:35:00,24.84,24.86,24.82,24.83,379600.0,17.3329,17.3469,17.319,17.3259,379600.0
2005-10-19 13:40:00,24.83,24.85,24.83,24.83,230700.0,17.3259,17.3399,17.3259,17.3259,230700.0
2005-10-19 13:45:00,24.84,24.85,24.83,24.83,274700.0,17.3329,17.3399,17.3259,17.3259,274700.0
2005-10-19 13:50:00,24.84,24.85,24.82,24.83,368200.0,17.3329,17.3399,17.319,17.3259,368200.0
2005-10-19 13:55:00,24.82,24.83,24.8,24.81,260600.0,17.319,17.3259,17.305,17.312,260600.0
2005-10-19 14:00:00,24.8,24.87,24.78,24.86,1037000.0,17.305,17.3538,17.291,17.3469,1037000.0
2005-10-19 14:05:00,24.86,24.91,24.84,24.89,1283000.0,17.3469,17.3818,17.3329,17.3678,1283000.0
2005-10-19 14:10:00,24.89,24.92,24.87,24.88,811000.0,17.3678,17.3887,17.3538,17.3608,811000.0
2005-10-19 14:15:00,24.88,24.9,24.87,24.87,445100.0,17.3608,17.3748,17.3538,17.3538,445100.0
2005-10-19 14:20:00,24.87,24.88,24.83,24.84,590000.0,17.3538,17.3608,17.3259,17.3329,590000.0
2005-10-19 14:25:00,24.85,24.95,24.84,24.95,1009000.0,17.3399,17.4097,17.3329,17.4097,1009000.0
2005-10-19 14:30:00,24.95,24.96,24.91,24.93,1011400.0,17.4097,17.4166,17.3818,17.3957,1011400.0
2005-10-19 14:35:00,24.94,24.97,24.92,24.95,761500.0,17.4027,17.4236,17.3887,17.4097,761500.0
2005-10-19 14:40:00,24.95,24.95,24.88,24.91,485700.0,17.4097,17.4097,17.3608,17.3818,485700.0
2005-10-19 14:45:00,24.9,24.93,24.89,24.93,750000.0,17.3748,17.3957,17.3678,17.3957,750000.0
2005-10-19 14:50:00,24.93,24.96,24.92,24.95,604900.0,17.3957,17.4166,17.3887,17.4097,604900.0
2005-10-19 14:55:00,24.95,24.98,24.94,24.95,802400.0,17.4097,17.4306,17.4027,17.4097,802400.0
2005-10-19 15:00:00,24.95,24.99,24.94,24.98,1131000.0,17.4097,17.4376,17.4027,17.4306,1131000.0
2005-10-19 15:05:00,24.98,24.99,24.96,24.97,762000.0,17.4306,17.4376,17.4166,17.4236,762000.0
2005-10-19 15:10:00,24.97,24.98,24.94,24.95,519800.0,17.4236,17.4306,17.4027,17.4097,519800.0
2005-10-19 15:15:00,24.95,24.97,24.94,24.95,739400.0,17.4097,17.4236,17.4027,17.4097,739400.0
2005-10-19 15:20:00,24.96,25.0,24.95,24.98,1168400.0,17.4166,17.4446,17.4097,17.4306,1168400.0
2005-10-19 15:25:00,24.98,24.99,24.97,24.97,743100.0,17.4306,17.4376,17.4236,17.4236,743100.0
2005-10-19 15:30:00,24.98,24.99,24.94,24.95,1113300.0,17.4306,17.4376,17.4027,17.4097,1113300.0
2005-10-19 15:35:00,24.94,24.99,24.93,24.98,637300.0,17.4027,17.4376,17.3957,17.4306,637300.0
2005-10-19 15:40:00,24.98,25.06,24.97,25.02,1856400.0,17.4306,17.4864,17.4236,17.4585,1856400.0
2005-10-19 15:45:00,25.01,25.04,25.01,25.01,1367900.0,17.4515,17.4725,17.4515,17.4515,1367900.0
2005-10-19 15:50:00,25.01,25.03,25.01,25.02,1749900.0,17.4515,17.4655,17.4515,17.4585,1749900.0
2005-10-19 15:55:00,25.02,25.08,24.99,25.08,2276800.0,17.4585,17.5004,17.4376,17.5004,2276800.0
2005-10-20 09:30:00,25.05,25.13,25.02,25.1,1474000.0,17.4794,17.5353,17.4585,17.5143,1474000.0
2005-10-20 09:35:00,25.1,25.11,25.02,25.06,1039600.0,17.5143,17.5213,17.4585,17.4864,1039600.0
2005-10-20 09:40:00,25.06,25.1,25.06,25.1,589700.0,17.4864,17.5143,17.4864,17.5143,589700.0
2005-10-20 09:45:00,25.1,25.11,25.02,25.02,702000.0,17.5143,17.5213,17.4585,17.4585,702000.0
2005-10-20 09:50:00,25.02,25.02,24.97,24.98,568700.0,17.4585,17.4585,17.4236,17.4306,568700.0
2005-10-20 09:55:00,24.98,25.05,24.98,25.03,920600.0,17.4306,17.4794,17.4306,17.4655,920600.0
2005-10-20 10:00:00,25.03,25.05,25.01,25.04,588700.0,17.4655,17.4794,17.4515,17.4725,588700.0
2005-10-20 10:05:00,25.04,25.05,25.01,25.02,284900.0,17.4725,17.4794,17.4515,17.4585,284900.0
2005-10-20 10:10:00,25.02,25.05,25.02,25.04,603700.0,17.4585,17.4794,17.4585,17.4725,603700.0
2005-10-20 10:15:00,25.05,25.08,25.03,25.04,660700.0,17.4794,17.5004,17.4655,17.4725,660700.0
2005-10-20 10:20:00,25.04,25.05,25.0,25.02,567500.0,17.4725,17.4794,17.4446,17.4585,567500.0
2005-10-20 10:25:00,25.02,25.03,24.99,25.02,792900.0,17.4585,17.4655,17.4376,17.4585,792900.0
2005-10-20 10:30:00,25.01,25.08,25.01,25.05,609800.0,17.4515,17.5004,17.4515,17.4794,609800.0
2005-10-20 10:35:00,25.04,25.09,25.03,25.04,568500.0,17.4725,17.5074,17.4655,17.4725,568500.0
2005-10-20 10:40:00,25.03,25.04,24.99,25.02,573000.0,17.4655,17.4725,17.4376,17.4585,573000.0
2005-10-20 10:45:00,25.01,25.03,24.98,25.0,415000.0,17.4515,17.4655,17.4306,17.4446,415000.0
2005-10-20 10:50:00,24.99,25.03,24.98,24.99,1264400.0,17.4376,17.4655,17.4306,17.4376,1264400.0
2005-10-20 10:55:00,24.98,24.99,24.93,24.95,1462000.0,17.4306,17.4376,17.3957,17.4097,1462000.0
2005-10-20 11:00:00,24.95,24.97,24.93,24.95,534900.0,17.4097,17.4236,17.3957,17.4097,534900.0
2005-10-20 11:05:00,24.94,24.99,24.94,24.98,639800.0,17.4027,17.4376,17.4027,17.4306,639800.0
2005-10-20 11:10:00,24.98,25.94,24.95,24.96,308100.0,17.4306,18.1005,17.4097,17.4166,308100.0
2005-10-20 11:15:00,24.96,24.97,24.94,24.96,735500.0,17.4166,17.4236,17.4027,17.4166,735500.0
2005-10-20 11:20:00,24.96,24.98,24.96,24.97,446500.0,17.4166,17.4306,17.4166,17.4236,446500.0
2005-10-20 11:25:00,24.98,24.98,24.95,24.98,598500.0,17.4306,17.4306,17.4097,17.4306,598500.0
2005-10-20 11:30:00,24.97,24.99,24.97,24.97,463300.0,17.4236,17.4376,17.4236,17.4236,463300.0
2005-10-20 11:35:00,24.98,25.0,24.97,24.99,730400.0,17.4306,17.4446,17.4236,17.4376,730400.0
2005-10-20 11:40:00,24.98,24.99,24.96,24.97,568000.0,17.4306,17.4376,17.4166,17.4236,568000.0
2005-10-20 11:45:00,24.97,24.99,24.96,24.98,405800.0,17.4236,17.4376,17.4166,17.4306,405800.0
2005-10-20 11:50:00,24.97,24.98,24.96,24.96,181300.0,17.4236,17.4306,17.4166,17.4166,181300.0
2005-10-20 11:55:00,24.96,24.99,24.96,24.97,491200.0,17.4166,17.4376,17.4166,17.4236,491200.0
2005-10-20 12:00:00,24.96,24.99,24.94,24.96,677800.0,17.4166,17.4376,17.4027,17.4166,677800.0
2005-10-20 12:05:00,24.96,24.97,24.93,24.94,619500.0,17.4166,17.4236,17.3957,17.4027,619500.0
2005-10-20 12:10:00,24.94,24.94,24.92,24.93,348600.0,17.4027,17.4027,17.3887,17.3957,348600.0
2005-10-20 12:15:00,24.93,24.97,24.93,24.95,627000.0,17.3957,17.4236,17.3957,17.4097,627000.0
2005-10-20 12:20:00,24.96,24.97,24.94,24.97,473400.0,17.4166,17.4236,17.4027,17.4236,473400.0
2005-10-20 12:25:00,24.96,24.98,24.96,24.97,368200.0,17.4166,17.4306,17.4166,17.4236,368200.0
2005-10-20 12:30:00,24.96,24.99,24.93,24.96,761600.0,17.4166,17.4376,17.3957,17.4166,761600.0
2005-10-20 12:35:00,24.96,24.96,24.94,24.94,605600.0,17.4166,17.4166,17.4027,17.4027,605600.0
2005-10-20 12:40:00,24.94,24.95,24.93,24.93,248800.0,17.4027,17.4097,17.3957,17.3957,248800.0
2005-10-20 12:45:00,24.94,24.94,24.92,24.92,526700.0,17.4027,17.4027,17.3887,17.3887,526700.0
2005-10-20 12:50:00,24.93,24.94,24.92,24.92,383000.0,17.3957,17.4027,17.3887,17.3887,383000.0
2005-10-20 12:55:00,24.93,24.94,24.92,24.93,193300.0,17.3957,17.4027,17.3887,17.3957,193300.0
2005-10-20 13:00:00,24.94,24.94,24.92,24.93,379700.0,17.4027,17.4027,17.3887,17.3957,379700.0
2005-10-20 13:05:00,24.92,24.96,24.91,24.93,494600.0,17.3887,17.4166,17.3818,17.3957,494600.0
2005-10-20 13:10:00,24.94,24.95,24.9,24.91,827800.0,17.4027,17.4097,17.3748,17.3818,827800.0
2005-10-20 13:15:00,24.92,24.95,24.87,24.91,464600.0,17.3887,17.4097,17.3538,17.3818,464600.0
2005-10-20 13:20:00,24.91,24.94,24.91,24.92,154000.0,17.3818,17.4027,17.3818,17.3887,154000.0
2005-10-20 13:25:00,24.92,24.94,24.89,24.9,396600.0,17.3887,17.4027,17.3678,17.3748,396600.0
2005-10-20 13:30:00,24.9,24.92,24.89,24.91,599600.0,17.3748,17.3887,17.3678,17.3818,599600.0
2005-10-20 13:35:00,24.91,24.94,24.89,24.91,423700.0,17.3818,17.4027,17.3678,17.3818,423700.0
2005-10-20 13:40:00,24.91,24.94,24.9,24.93,245700.0,17.3818,17.4027,17.3748,17.3957,245700.0
2005-10-20 13:45:00,24.92,24.93,24.9,24.91,523100.0,17.3887,17.3957,17.3748,17.3818,523100.0
2005-10-20 13:50:00,24.91,24.93,24.88,24.92,781200.0,17.3818,17.3957,17.3608,17.3887,781200.0
2005-10-20 13:55:00,24.92,24.92,24.89,24.91,358400.0,17.3887,17.3887,17.3678,17.3818,358400.0
2005-10-20 14:00:00,24.91,24.91,24.85,24.87,844700.0,17.3818,17.3818,17.3399,17.3538,844700.0
2005-10-20 14:05:00,24.88,24.91,24.86,24.89,1023700.0,17.3608,17.3818,17.3469,17.3678,1023700.0
2005-10-20 14:10:00,24.89,24.91,24.88,24.89,402400.0,17.3678,17.3818,17.3608,17.3678,402400.0
2005-10-20 14:15:00,24.89,24.9,24.88,24.89,354300.0,17.3678,17.3748,17.3608,17.3678,354300.0
2005-10-20 14:20:00,24.9,24.9,24.81,24.81,885900.0,17.3748,17.3748,17.312,17.312,885900.0
2005-10-20 14:25:00,24.81,24.88,24.81,24.88,712500.0,17.312,17.3608,17.312,17.3608,712500.0
2005-10-20 14:30:00,24.87,24.9,24.87,24.89,436500.0,17.3538,17.3748,17.3538,17.3678,436500.0
2005-10-20 14:35:00,24.88,24.89,24.86,24.88,542700.0,17.3608,17.3678,17.3469,17.3608,542700.0
2005-10-20 14:40:00,24.87,24.89,24.86,24.87,450700.0,17.3538,17.3678,17.3469,17.3538,450700.0
2005-10-20 14:45:00,24.88,24.89,24.85,24.86,236600.0,17.3608,17.3678,17.3399,17.3469,236600.0
2005-10-20 14:50:00,24.86,24.88,24.86,24.88,198200.0,17.3469,17.3608,17.3469,17.3608,198200.0
2005-10-20 14:55:00,24.88,24.89,24.85,24.88,473700.0,17.3608,17.3678,17.3399,17.3608,473700.0
2005-10-20 15:00:00,24.88,24.9,24.87,24.89,329400.0,17.3608,17.3748,17.3538,17.3678,329400.0
2005-10-20 15:05:00,24.89,24.91,24.89,24.9,205100.0,17.3678,17.3818,17.3678,17.3748,205100.0
2005-10-20 15:10:00,24.91,24.91,24.82,24.83,1040100.0,17.3818,17.3818,17.319,17.3259,1040100.0
2005-10-20 15:15:00,24.83,24.86,24.82,24.83,970400.0,17.3259,17.3469,17.319,17.3259,970400.0
2005-10-20 15:20:00,24.83,24.86,24.79,24.85,1832200.0,17.3259,17.3469,17.298,17.3399,1832200.0
2005-10-20 15:25:00,24.85,24.86,24.74,24.8,1820700.0,17.3399,17.3469,17.2631,17.305,1820700.0
2005-10-20 15:30:00,24.8,24.88,24.79,24.86,1397600.0,17.305,17.3608,17.298,17.3469,1397600.0
2005-10-20 15:35:00,24.86,24.9,24.84,24.86,1308500.0,17.3469,17.3748,17.3329,17.3469,1308500.0
2005-10-20 15:40:00,24.86,24.87,24.8,24.82,1155300.0,17.3469,17.3538,17.305,17.319,1155300.0
2005-10-20 15:45:00,24.81,24.86,24.8,24.82,940200.0,17.312,17.3469,17.305,17.319,940200.0
2005-10-20 15:50:00,24.82,24.84,24.8,24.84,910400.0,17.319,17.3329,17.305,17.3329,910400.0
2005-10-20 15:55:00,24.84,24.88,24.78,24.79,2725000.0,17.3329,17.3608,17.291,17.298,2725000.0
2005-10-21 09:30:00,24.93,24.99,24.8,24.9,11868600.0,17.3957,17.4376,17.305,17.3748,11868600.0
2005-10-21 09:35:00,24.91,25.0,24.86,24.89,921300.0,17.3818,17.4446,17.3469,17.3678,921300.0
2005-10-21 09:40:00,24.88,24.91,24.86,24.9,873600.0,17.3608,17.3818,17.3469,17.3748,873600.0
2005-10-21 09:45:00,24.89,24.92,24.86,24.89,777900.0,17.3678,17.3887,17.3469,17.3678,777900.0
2005-10-21 09:50:00,24.9,24.9,24.84,24.85,607500.0,17.3748,17.3748,17.3329,17.3399,607500.0
2005-10-21 09:55:00,24.84,24.86,24.8,24.82,738900.0,17.3329,17.3469,17.305,17.319,738900.0
2005-10-21 10:00:00,24.81,24.83,24.77,24.77,822000.0,17.312,17.3259,17.2841,17.2841,822000.0
2005-10-21 10:05:00,24.78,24.81,24.77,24.79,609300.0,17.291,17.312,17.2841,17.298,609300.0
2005-10-21 10:10:00,24.79,24.84,24.78,24.82,1260400.0,17.298,17.3329,17.291,17.319,1260400.0
2005-10-21 10:15:00,24.82,24.85,24.79,24.83,1883200.0,17.319,17.3399,17.298,17.3259,1883200.0
2005-10-21 10:20:00,24.82,24.84,24.77,24.77,775500.0,17.319,17.3329,17.2841,17.2841,775500.0
2005-10-21 10:25:00,24.77,24.83,24.77,24.82,956500.0,17.2841,17.3259,17.2841,17.319,956500.0
2005-10-21 10:30:00,24.82,24.83,24.75,24.75,764500.0,17.319,17.3259,17.2701,17.2701,764500.0
2005-10-21 10:35:00,24.75,24.77,24.73,24.75,584900.0,17.2701,17.2841,17.2562,17.2701,584900.0
2005-10-21 10:40:00,24.75,24.76,24.73,24.74,525200.0,17.2701,17.2771,17.2562,17.2631,525200.0
2005-10-21 10:45:00,24.73,24.74,24.68,24.69,740600.0,17.2562,17.2631,17.2213,17.2282,740600.0
2005-10-21 10:50:00,24.69,24.69,24.63,24.68,1258000.0,17.2282,17.2282,17.1864,17.2213,1258000.0
2005-10-21 10:55:00,24.68,24.68,24.64,24.65,676800.0,17.2213,17.2213,17.1934,17.2003,676800.0
2005-10-21 11:00:00,24.66,24.69,24.65,24.68,431700.0,17.2073,17.2282,17.2003,17.2213,431700.0
2005-10-21 11:05:00,24.68,24.71,24.65,24.7,510200.0,17.2213,17.2422,17.2003,17.2352,510200.0
2005-10-21 11:10:00,24.71,24.73,24.69,24.7,555700.0,17.2422,17.2562,17.2282,17.2352,555700.0
2005-10-21 11:15:00,24.7,24.7,24.67,24.67,306000.0,17.2352,17.2352,17.2143,17.2143,306000.0
2005-10-21 11:20:00,24.68,24.71,24.67,24.7,304900.0,17.2213,17.2422,17.2143,17.2352,304900.0
2005-10-21 11:25:00,24.71,24.73,24.69,24.7,903400.0,17.2422,17.2562,17.2282,17.2352,903400.0
2005-10-21 11:30:00,24.7,24.7,24.65,24.67,518900.0,17.2352,17.2352,17.2003,17.2143,518900.0
2005-10-21 11:35:00,24.66,24.68,24.65,24.66,397700.0,17.2073,17.2213,17.2003,17.2073,397700.0
2005-10-21 11:40:00,24.66,24.67,24.6,24.63,815900.0,17.2073,17.2143,17.1654,17.1864,815900.0
2005-10-21 11:45:00,24.62,24.7,24.62,24.63,879300.0,17.1794,17.2352,17.1794,17.1864,879300.0
2005-10-21 11:50:00,24.64,24.64,24.6,24.62,685000.0,17.1934,17.1934,17.1654,17.1794,685000.0
2005-10-21 11:55:00,24.62,24.63,24.58,24.62,939600.0,17.1794,17.1864,17.1515,17.1794,939600.0
2005-10-21 12:00:00,24.62,24.65,24.58,24.58,510000.0,17.1794,17.2003,17.1515,17.1515,510000.0
2005-10-21 12:05:00,24.58,24.63,24.57,24.63,488000.0,17.1515,17.1864,17.1445,17.1864,488000.0
2005-10-21 12:10:00,24.62,24.67,24.62,24.67,341000.0,17.1794,17.2143,17.1794,17.2143,341000.0
2005-10-21 12:15:00,24.67,24.67,24.62,24.63,451500.0,17.2143,17.2143,17.1794,17.1864,451500.0
2005-10-21 12:20:00,24.62,24.66,24.61,24.66,420200.0,17.1794,17.2073,17.1724,17.2073,420200.0
2005-10-21 12:25:00,24.66,24.69,24.63,24.68,535800.0,17.2073,17.2282,17.1864,17.2213,535800.0
2005-10-21 12:30:00,24.69,24.7,24.68,24.68,639600.0,17.2282,17.2352,17.2213,17.2213,639600.0
2005-10-21 12:35:00,24.68,24.72,24.68,24.71,416800.0,17.2213,17.2492,17.2213,17.2422,416800.0
2005-10-21 12:40:00,24.7,24.71,24.68,24.7,262900.0,17.2352,17.2422,17.2213,17.2352,262900.0
2005-10-21 12:45:00,24.69,24.7,24.67,24.68,254600.0,17.2282,17.2352,17.2143,17.2213,254600.0
2005-10-21 12:50:00,24.67,24.75,24.67,24.74,905500.0,17.2143,17.2701,17.2143,17.2631,905500.0
2005-10-21 12:55:00,24.73,24.79,24.72,24.77,1038200.0,17.2562,17.298,17.2492,17.2841,1038200.0
2005-10-21 13:00:00,24.78,24.79,24.77,24.77,655800.0,17.291,17.298,17.2841,17.2841,655800.0
2005-10-21 13:05:00,24.77,24.78,24.73,24.75,909300.0,17.2841,17.291,17.2562,17.2701,909300.0
2005-10-21 13:10:00,24.76,24.78,24.75,24.78,993900.0,17.2771,17.291,17.2701,17.291,993900.0
2005-10-21 13:15:00,24.77,24.79,24.77,24.78,503600.0,17.2841,17.298,17.2841,17.291,503600.0
2005-10-21 13:20:00,24.78,24.83,24.78,24.81,1286600.0,17.291,17.3259,17.291,17.312,1286600.0
2005-10-21 13:25:00,24.8,24.88,24.8,24.88,1032000.0,17.305,17.3608,17.305,17.3608,1032000.0
2005-10-21 13:30:00,24.88,24.96,24.87,24.91,1772900.0,17.3608,17.4166,17.3538,17.3818,1772900.0
2005-10-21 13:35:00,24.91,24.94,24.9,24.9,903200.0,17.3818,17.4027,17.3748,17.3748,903200.0
2005-10-21 13:40:00,24.89,24.91,24.86,24.86,451400.0,17.3678,17.3818,17.3469,17.3469,451400.0
2005-10-21 13:45:00,24.86,24.9,24.86,24.89,622800.0,17.3469,17.3748,17.3469,17.3678,622800.0
2005-10-21 13:50:00,24.89,24.9,24.86,24.87,344800.0,17.3678,17.3748,17.3469,17.3538,344800.0
2005-10-21 13:55:00,24.88,24.91,24.87,24.91,358200.0,17.3608,17.3818,17.3538,17.3818,358200.0
2005-10-21 14:00:00,24.91,24.91,24.88,24.89,310900.0,17.3818,17.3818,17.3608,17.3678,310900.0
2005-10-21 14:05:00,24.9,24.9,24.85,24.88,442000.0,17.3748,17.3748,17.3399,17.3608,442000.0
2005-10-21 14:10:00,24.87,24.9,24.87,24.88,229600.0,17.3538,17.3748,17.3538,17.3608,229600.0
2005-10-21 14:15:00,24.87,24.9,24.86,24.89,574700.0,17.3538,17.3748,17.3469,17.3678,574700.0
2005-10-21 14:20:00,24.88,24.89,24.87,24.87,350100.0,17.3608,17.3678,17.3538,17.3538,350100.0
2005-10-21 14:25:00,24.87,24.88,24.85,24.87,709900.0,17.3538,17.3608,17.3399,17.3538,709900.0
2005-10-21 14:30:00,24.87,24.89,24.85,24.85,441600.0,17.3538,17.3678,17.3399,17.3399,441600.0
2005-10-21 14:35:00,24.86,24.87,24.81,24.81,657600.0,17.3469,17.3538,17.312,17.312,657600.0
2005-10-21 14:40:00,24.81,24.84,24.8,24.84,629400.0,17.312,17.3329,17.305,17.3329,629400.0
2005-10-21 14:45:00,24.83,24.83,24.79,24.79,232700.0,17.3259,17.3259,17.298,17.298,232700.0
2005-10-21 14:50:00,24.8,24.82,24.77,24.81,331600.0,17.305,17.319,17.2841,17.312,331600.0
2005-10-21 14:55:00,24.82,24.82,24.8,24.81,201300.0,17.319,17.319,17.305,17.312,201300.0
2005-10-21 15:00:00,24.82,24.83,24.8,24.82,505900.0,17.319,17.3259,17.305,17.319,505900.0
2005-10-21 15:05:00,24.82,24.83,24.77,24.78,621100.0,17.319,17.3259,17.2841,17.291,621100.0
2005-10-21 15:10:00,24.78,24.82,24.78,24.79,323500.0,17.291,17.319,17.291,17.298,323500.0
2005-10-21 15:15:00,24.79,24.8,24.78,24.78,218100.0,17.298,17.305,17.291,17.291,218100.0
2005-10-21 15:20:00,24.78,24.8,24.78,24.78,391600.0,17.291,17.305,17.291,17.291,391600.0
2005-10-21 15:25:00,24.79,24.83,24.77,24.81,754500.0,17.298,17.3259,17.2841,17.312,754500.0
2005-10-21 15:30:00,24.81,24.82,24.79,24.8,800000.0,17.312,17.319,17.298,17.305,800000.0
2005-10-21 15:35:00,24.79,24.8,24.79,24.79,406800.0,17.298,17.305,17.298,17.298,406800.0
2005-10-21 15:40:00,24.8,24.8,24.73,24.76,1354300.0,17.305,17.305,17.2562,17.2771,1354300.0
2005-10-21 15:45:00,24.75,24.82,24.75,24.8,1198600.0,17.2701,17.319,17.2701,17.305,1198600.0
2005-10-21 15:50:00,24.81,24.81,24.75,24.76,897400.0,17.312,17.312,17.2701,17.2771,897400.0
2005-10-21 15:55:00,24.77,24.77,24.74,24.76,1390300.0,17.2841,17.2841,17.2631,17.2771,1390300.0
2005-10-24 09:30:00,24.89,24.95,24.88,24.94,1496100.0,17.3678,17.4097,17.3608,17.4027,1496100.0
2005-10-24 09:35:00,24.95,24.95,24.85,24.88,724400.0,17.4097,17.4097,17.3399,17.3608,724400.0
2005-10-24 09:40:00,24.87,24.9,24.86,24.87,488500.0,17.3538,17.3748,17.3469,17.3538,488500.0
2005-10-24 09:45:00,24.87,24.89,24.86,24.87,883400.0,17.3538,17.3678,17.3469,17.3538,883400.0
2005-10-24 09:50:00,24.87,24.9,24.82,24.83,817700.0,17.3538,17.3748,17.319,17.3259,817700.0
2005-10-24 09:55:00,24.82,24.87,24.82,24.86,805700.0,17.319,17.3538,17.319,17.3469,805700.0
2005-10-24 10:00:00,24.85,24.9,24.84,24.86,615100.0,17.3399,17.3748,17.3329,17.3469,615100.0
2005-10-24 10:05:00,24.87,24.87,24.84,24.86,422000.0,17.3538,17.3538,17.3329,17.3469,422000.0
2005-10-24 10:10:00,24.86,24.87,24.84,24.85,337600.0,17.3469,17.3538,17.3329,17.3399,337600.0
2005-10-24 10:15:00,24.85,24.86,24.82,24.83,373800.0,17.3399,17.3469,17.319,17.3259,373800.0
2005-10-24 10:20:00,24.83,24.87,24.82,24.85,356300.0,17.3259,17.3538,17.319,17.3399,356300.0
2005-10-24 10:25:00,24.86,24.86,24.8,24.8,394600.0,17.3469,17.3469,17.305,17.305,394600.0
2005-10-24 10:30:00,24.81,24.86,24.8,24.85,575100.0,17.312,17.3469,17.305,17.3399,575100.0
2005-10-24 10:35:00,24.85,24.85,24.81,24.81,453900.0,17.3399,17.3399,17.312,17.312,453900.0
2005-10-24 10:40:00,24.81,24.82,24.72,24.74,962300.0,17.312,17.319,17.2492,17.2631,962300.0
2005-10-24 10:45:00,24.74,24.75,24.69,24.72,1056100.0,17.2631,17.2701,17.2282,17.2492,1056100.0
2005-10-24 10:50:00,24.73,24.74,24.68,24.71,786200.0,17.2562,17.2631,17.2213,17.2422,786200.0
2005-10-24 10:55:00,24.71,24.74,24.7,24.73,432100.0,17.2422,17.2631,17.2352,17.2562,432100.0
2005-10-24 11:00:00,24.73,24.76,24.72,24.75,436100.0,17.2562,17.2771,17.2492,17.2701,436100.0
2005-10-24 11:05:00,24.76,24.77,24.75,24.76,597500.0,17.2771,17.2841,17.2701,17.2771,597500.0
2005-10-24 11:10:00,24.76,24.77,24.72,24.75,725200.0,17.2771,17.2841,17.2492,17.2701,725200.0
2005-10-24 11:15:00,24.75,24.78,24.75,24.76,589000.0,17.2701,17.291,17.2701,17.2771,589000.0
2005-10-24 11:20:00,24.76,24.78,24.74,24.74,449200.0,17.2771,17.291,17.2631,17.2631,449200.0
2005-10-24 11:25:00,24.75,24.85,24.74,24.85,1138100.0,17.2701,17.3399,17.2631,17.3399,1138100.0
2005-10-24 11:30:00,24.84,24.88,24.8,24.8,933800.0,17.3329,17.3608,17.305,17.305,933800.0
2005-10-24 11:35:00,24.8,24.85,24.8,24.83,420600.0,17.305,17.3399,17.305,17.3259,420600.0
2005-10-24 11:40:00,24.84,24.86,24.83,24.83,915500.0,17.3329,17.3469,17.3259,17.3259,915500.0
2005-10-24 11:45:00,24.83,24.86,24.81,24.85,555700.0,17.3259,17.3469,17.312,17.3399,555700.0
2005-10-24 11:50:00,24.85,24.87,24.84,24.84,913200.0,17.3399,17.3538,17.3329,17.3329,913200.0
2005-10-24 11:55:00,24.85,24.87,24.84,24.84,427300.0,17.3399,17.3538,17.3329,17.3329,427300.0
2005-10-24 12:00:00,24.84,24.85,24.83,24.85,191200.0,17.3329,17.3399,17.3259,17.3399,191200.0
2005-10-24 12:05:00,24.84,24.9,24.84,24.88,475300.0,17.3329,17.3748,17.3329,17.3608,475300.0
2005-10-24 12:10:00,24.88,24.89,24.87,24.89,321800.0,17.3608,17.3678,17.3538,17.3678,321800.0
2005-10-24 12:15:00,24.88,24.91,24.84,24.9,1178600.0,17.3608,17.3818,17.3329,17.3748,1178600.0
2005-10-24 12:20:00,24.9,24.95,24.9,24.95,955500.0,17.3748,17.4097,17.3748,17.4097,955500.0
2005-10-24 12:25:00,24.95,24.99,24.95,24.98,848500.0,17.4097,17.4376,17.4097,17.4306,848500.0
2005-10-24 12:30:00,24.99,24.99,24.94,24.99,531900.0,17.4376,17.4376,17.4027,17.4376,531900.0
2005-10-24 12:35:00,24.99,24.99,24.97,24.98,512800.0,17.4376,17.4376,17.4236,17.4306,512800.0
2005-10-24 12:40:00,24.98,24.98,24.96,24.96,290800.0,17.4306,17.4306,17.4166,17.4166,290800.0
2005-10-24 12:45:00,24.96,24.97,24.96,24.96,439800.0,17.4166,17.4236,17.4166,17.4166,439800.0
2005-10-24 12:50:00,24.96,24.98,24.95,24.98,340900.0,17.4166,17.4306,17.4097,17.4306,340900.0
2005-10-24 12:55:00,24.98,25.04,24.98,25.02,1367600.0,17.4306,17.4725,17.4306,17.4585,1367600.0
2005-10-24 13:00:00,25.02,25.02,24.98,24.99,470600.0,17.4585,17.4585,17.4306,17.4376,470600.0
2005-10-24 13:05:00,25.0,25.01,24.97,25.0,470400.0,17.4446,17.4515,17.4236,17.4446,470400.0
2005-10-24 13:10:00,25.0,25.02,24.98,24.98,607600.0,17.4446,17.4585,17.4306,17.4306,607600.0
2005-10-24 13:15:00,24.99,25.0,24.96,24.98,201100.0,17.4376,17.4446,17.4166,17.4306,201100.0
2005-10-24 13:20:00,24.97,24.98,24.95,24.97,237300.0,17.4236,17.4306,17.4097,17.4236,237300.0
2005-10-24 13:25:00,24.97,24.97,24.95,24.95,149600.0,17.4236,17.4236,17.4097,17.4097,149600.0
2005-10-24 13:30:00,24.96,24.99,24.95,24.96,276100.0,17.4166,17.4376,17.4097,17.4166,276100.0
2005-10-24 13:35:00,24.97,24.98,24.96,24.97,325200.0,17.4236,17.4306,17.4166,17.4236,325200.0
2005-10-24 13:40:00,24.98,24.99,24.95,24.95,319900.0,17.4306,17.4376,17.4097,17.4097,319900.0
2005-10-24 13:45:00,24.95,24.96,24.91,24.91,476500.0,17.4097,17.4166,17.3818,17.3818,476500.0
2005-10-24 13:50:00,24.91,24.92,24.87,24.89,541600.0,17.3818,17.3887,17.3538,17.3678,541600.0
2005-10-24 13:55:00,24.89,24.93,24.89,24.91,318000.0,17.3678,17.3957,17.3678,17.3818,318000.0
2005-10-24 14:00:00,24.91,24.95,24.91,24.93,350100.0,17.3818,17.4097,17.3818,17.3957,350100.0
2005-10-24 14:05:00,24.94,25.02,24.94,24.95,417200.0,17.4027,17.4585,17.4027,17.4097,417200.0
2005-10-24 14:10:00,24.95,24.98,24.94,24.94,288700.0,17.4097,17.4306,17.4027,17.4027,288700.0
2005-10-24 14:15:00,24.94,25.0,24.94,24.94,154100.0,17.4027,17.4446,17.4027,17.4027,154100.0
2005-10-24 14:20:00,24.95,24.96,24.93,24.95,326900.0,17.4097,17.4166,17.3957,17.4097,326900.0
2005-10-24 14:25:00,24.95,24.97,24.94,24.95,283000.0,17.4097,17.4236,17.4027,17.4097,283000.0
2005-10-24 14:30:00,24.95,24.96,24.94,24.96,174300.0,17.4097,17.4166,17.4027,17.4166,174300.0
2005-10-24 14:35:00,24.95,24.98,24.95,24.95,498800.0,17.4097,17.4306,17.4097,17.4097,498800.0
2005-10-24 14:40:00,24.95,24.96,24.95,24.95,113900.0,17.4097,17.4166,17.4097,17.4097,113900.0
2005-10-24 14:45:00,24.96,24.96,24.94,24.94,158600.0,17.4166,17.4166,17.4027,17.4027,158600.0
2005-10-24 14:50:00,24.94,24.95,24.93,24.94,331100.0,17.4027,17.4097,17.3957,17.4027,331100.0
2005-10-24 14:55:00,24.94,24.94,24.92,24.93,392000.0,17.4027,17.4027,17.3887,17.3957,392000.0
2005-10-24 15:00:00,24.93,24.99,24.92,24.98,535400.0,17.3957,17.4376,17.3887,17.4306,535400.0
2005-10-24 15:05:00,24.98,24.98,24.96,24.97,340900.0,17.4306,17.4306,17.4166,17.4236,340900.0
2005-10-24 15:10:00,24.97,24.98,24.96,24.96,229700.0,17.4236,17.4306,17.4166,17.4166,229700.0
2005-10-24 15:15:00,24.96,24.97,24.96,24.96,224400.0,17.4166,17.4236,17.4166,17.4166,224400.0
2005-10-24 15:20:00,24.97,24.98,24.96,24.97,266900.0,17.4236,17.4306,17.4166,17.4236,266900.0
2005-10-24 15:25:00,24.97,24.99,24.94,24.97,1566100.0,17.4236,17.4376,17.4027,17.4236,1566100.0
2005-10-24 15:30:00,24.97,24.98,24.96,24.97,398000.0,17.4236,17.4306,17.4166,17.4236,398000.0
2005-10-24 15:35:00,24.96,25.0,24.95,24.99,868200.0,17.4166,17.4446,17.4097,17.4376,868200.0
2005-10-24 15:40:00,24.99,25.0,24.97,24.97,1413600.0,17.4376,17.4446,17.4236,17.4236,1413600.0
2005-10-24 15:45:00,24.97,25.01,24.95,25.0,2163400.0,17.4236,17.4515,17.4097,17.4446,2163400.0
2005-10-24 15:50:00,25.01,25.05,24.99,25.05,1456100.0,17.4515,17.4794,17.4376,17.4794,1456100.0
2005-10-24 15:55:00,25.04,25.1,25.04,25.1,4055600.0,17.4725,17.5143,17.4725,17.5143,4055600.0
2005-10-25 09:30:00,24.93,25.0,24.93,25.0,1307900.0,17.3957,17.4446,17.3957,17.4446,1307900.0
2005-10-25 09:35:00,25.0,25.02,24.95,24.97,805100.0,17.4446,17.4585,17.4097,17.4236,805100.0
2005-10-25 09:40:00,24.97,25.04,24.97,25.04,584600.0,17.4236,17.4725,17.4236,17.4725,584600.0
2005-10-25 09:45:00,25.03,25.07,25.02,25.02,655100.0,17.4655,17.4934,17.4585,17.4585,655100.0
2005-10-25 09:50:00,25.03,25.05,24.98,25.03,594000.0,17.4655,17.4794,17.4306,17.4655,594000.0
2005-10-25 09:55:00,25.04,25.08,25.03,25.07,423000.0,17.4725,17.5004,17.4655,17.4934,423000.0
2005-10-25 10:00:00,25.07,25.09,25.04,25.07,515500.0,17.4934,17.5074,17.4725,17.4934,515500.0
2005-10-25 10:05:00,25.07,25.1,25.02,25.06,1154700.0,17.4934,17.5143,17.4585,17.4864,1154700.0
2005-10-25 10:10:00,25.06,25.06,25.02,25.05,420100.0,17.4864,17.4864,17.4585,17.4794,420100.0
2005-10-25 10:15:00,25.05,25.07,25.03,25.06,421300.0,17.4794,17.4934,17.4655,17.4864,421300.0
2005-10-25 10:20:00,25.05,25.09,25.04,25.09,375500.0,17.4794,17.5074,17.4725,17.5074,375500.0
2005-10-25 10:25:00,25.09,25.13,25.07,25.12,802100.0,17.5074,17.5353,17.4934,17.5283,802100.0
2005-10-25 10:30:00,25.12,25.12,25.08,25.09,607200.0,17.5283,17.5283,17.5004,17.5074,607200.0
2005-10-25 10:35:00,25.08,25.12,25.08,25.11,456700.0,17.5004,17.5283,17.5004,17.5213,456700.0
2005-10-25 10:40:00,25.11,25.11,25.05,25.09,927000.0,17.5213,17.5213,17.4794,17.5074,927000.0
2005-10-25 10:45:00,25.09,25.1,25.06,25.07,265100.0,17.5074,17.5143,17.4864,17.4934,265100.0
2005-10-25 10:50:00,25.07,25.08,25.05,25.07,230300.0,17.4934,17.5004,17.4794,17.4934,230300.0
2005-10-25 10:55:00,25.07,25.08,25.05,25.06,278800.0,17.4934,17.5004,17.4794,17.4864,278800.0
2005-10-25 11:00:00,25.06,25.07,25.06,25.06,165600.0,17.4864,17.4934,17.4864,17.4864,165600.0
2005-10-25 11:05:00,25.07,25.08,25.01,25.01,330300.0,17.4934,17.5004,17.4515,17.4515,330300.0
2005-10-25 11:10:00,25.01,25.02,24.98,25.0,669100.0,17.4515,17.4585,17.4306,17.4446,669100.0
2005-10-25 11:15:00,25.0,25.05,24.98,25.03,1062300.0,17.4446,17.4794,17.4306,17.4655,1062300.0
2005-10-25 11:20:00,25.03,25.05,25.03,25.04,202900.0,17.4655,17.4794,17.4655,17.4725,202900.0
2005-10-25 11:25:00,25.04,25.06,25.02,25.06,519900.0,17.4725,17.4864,17.4585,17.4864,519900.0
2005-10-25 11:30:00,25.06,25.06,25.0,25.02,375900.0,17.4864,17.4864,17.4446,17.4585,375900.0
2005-10-25 11:35:00,25.01,25.03,25.01,25.03,247100.0,17.4515,17.4655,17.4515,17.4655,247100.0
2005-10-25 11:40:00,25.03,25.07,25.02,25.05,321600.0,17.4655,17.4934,17.4585,17.4794,321600.0
2005-10-25 11:45:00,25.05,25.07,25.04,25.06,342000.0,17.4794,17.4934,17.4725,17.4864,342000.0
2005-10-25 11:50:00,25.06,25.07,25.02,25.04,548000.0,17.4864,17.4934,17.4585,17.4725,548000.0
2005-10-25 11:55:00,25.04,25.05,25.01,25.01,294800.0,17.4725,17.4794,17.4515,17.4515,294800.0
2005-10-25 12:00:00,25.01,25.03,25.01,25.01,254800.0,17.4515,17.4655,17.4515,17.4515,254800.0
2005-10-25 12:05:00,25.02,25.03,25.01,25.02,166000.0,17.4585,17.4655,17.4515,17.4585,166000.0
2005-10-25 12:10:00,25.02,25.08,25.02,25.06,605200.0,17.4585,17.5004,17.4585,17.4864,605200.0
2005-10-25 12:15:00,25.05,25.06,25.01,25.05,326200.0,17.4794,17.4864,17.4515,17.4794,326200.0
2005-10-25 12:20:00,25.04,25.05,25.0,25.0,370200.0,17.4725,17.4794,17.4446,17.4446,370200.0
2005-10-25 12:25:00,25.0,25.02,25.0,25.01,212100.0,17.4446,17.4585,17.4446,17.4515,212100.0
2005-10-25 12:30:00,25.01,25.02,24.98,24.99,433600.0,17.4515,17.4585,17.4306,17.4376,433600.0
2005-10-25 12:35:00,25.0,25.0,24.96,24.97,304600.0,17.4446,17.4446,17.4166,17.4236,304600.0
2005-10-25 12:40:00,24.98,25.06,24.97,24.98,377200.0,17.4306,17.4864,17.4236,17.4306,377200.0
2005-10-25 12:45:00,24.98,25.0,24.97,24.99,183500.0,17.4306,17.4446,17.4236,17.4376,183500.0
2005-10-25 12:50:00,24.98,24.99,24.97,24.99,240200.0,17.4306,17.4376,17.4236,17.4376,240200.0
2005-10-25 12:55:00,24.99,24.99,24.98,24.99,109900.0,17.4376,17.4376,17.4306,17.4376,109900.0
2005-10-25 13:00:00,24.99,25.0,24.98,24.99,418400.0,17.4376,17.4446,17.4306,17.4376,418400.0
2005-10-25 13:05:00,25.0,25.01,24.95,24.95,683000.0,17.4446,17.4515,17.4097,17.4097,683000.0
2005-10-25 13:10:00,24.95,24.97,24.95,24.97,191600.0,17.4097,17.4236,17.4097,17.4236,191600.0
2005-10-25 13:15:00,24.96,25.0,24.96,24.98,262100.0,17.4166,17.4446,17.4166,17.4306,262100.0
2005-10-25 13:20:00,24.98,24.98,24.95,24.96,185700.0,17.4306,17.4306,17.4097,17.4166,185700.0
2005-10-25 13:25:00,24.96,24.97,24.94,24.96,395600.0,17.4166,17.4236,17.4027,17.4166,395600.0
2005-10-25 13:30:00,24.95,24.97,24.92,24.94,632000.0,17.4097,17.4236,17.3887,17.4027,632000.0
2005-10-25 13:35:00,24.94,24.96,24.93,24.96,352900.0,17.4027,17.4166,17.3957,17.4166,352900.0
2005-10-25 13:40:00,24.95,24.96,24.92,24.94,627200.0,17.4097,17.4166,17.3887,17.4027,627200.0
2005-10-25 13:45:00,24.94,24.98,24.94,24.97,470500.0,17.4027,17.4306,17.4027,17.4236,470500.0
2005-10-25 13:50:00,24.97,25.0,24.96,24.97,346800.0,17.4236,17.4446,17.4166,17.4236,346800.0
2005-10-25 13:55:00,24.97,24.98,24.95,24.96,262200.0,17.4236,17.4306,17.4097,17.4166,262200.0
2005-10-25 14:00:00,24.95,24.97,24.93,24.96,319200.0,17.4097,17.4236,17.3957,17.4166,319200.0
2005-10-25 14:05:00,24.96,24.97,24.91,24.92,433300.0,17.4166,17.4236,17.3818,17.3887,433300.0
2005-10-25 14:10:00,24.92,24.94,24.88,24.89,697200.0,17.3887,17.4027,17.3608,17.3678,697200.0
2005-10-25 14:15:00,24.89,24.9,24.88,24.88,268500.0,17.3678,17.3748,17.3608,17.3608,268500.0
2005-10-25 14:20:00,24.88,24.9,24.84,24.86,560000.0,17.3608,17.3748,17.3329,17.3469,560000.0
2005-10-25 14:25:00,24.86,24.9,24.84,24.88,401300.0,17.3469,17.3748,17.3329,17.3608,401300.0
2005-10-25 14:30:00,24.87,24.91,24.87,24.9,540900.0,17.3538,17.3818,17.3538,17.3748,540900.0
2005-10-25 14:35:00,24.9,24.94,24.9,24.91,535700.0,17.3748,17.4027,17.3748,17.3818,535700.0
2005-10-25 14:40:00,24.91,24.92,24.89,24.9,217200.0,17.3818,17.3887,17.3678,17.3748,217200.0
2005-10-25 14:45:00,24.9,24.94,24.89,24.92,390400.0,17.3748,17.4027,17.3678,17.3887,390400.0
2005-10-25 14:50:00,24.92,24.96,24.91,24.93,430500.0,17.3887,17.4166,17.3818,17.3957,430500.0
2005-10-25 14:55:00,24.93,24.94,24.89,24.93,475100.0,17.3957,17.4027,17.3678,17.3957,475100.0
2005-10-25 15:00:00,24.93,24.94,24.88,24.91,396200.0,17.3957,17.4027,17.3608,17.3818,396200.0
2005-10-25 15:05:00,24.91,24.92,24.88,24.89,382200.0,17.3818,17.3887,17.3608,17.3678,382200.0
2005-10-25 15:10:00,24.9,24.92,24.88,24.89,315200.0,17.3748,17.3887,17.3608,17.3678,315200.0
2005-10-25 15:15:00,24.89,24.9,24.83,24.85,670400.0,17.3678,17.3748,17.3259,17.3399,670400.0
2005-10-25 15:20:00,24.85,24.89,24.85,24.88,527500.0,17.3399,17.3678,17.3399,17.3608,527500.0
2005-10-25 15:25:00,24.89,24.92,24.87,24.91,449900.0,17.3678,17.3887,17.3538,17.3818,449900.0
2005-10-25 15:30:00,24.91,24.91,24.88,24.9,384800.0,17.3818,17.3818,17.3608,17.3748,384800.0
2005-10-25 15:35:00,24.89,24.95,24.88,24.95,703300.0,17.3678,17.4097,17.3608,17.4097,703300.0
2005-10-25 15:40:00,24.94,24.98,24.91,24.97,891400.0,17.4027,17.4306,17.3818,17.4236,891400.0
2005-10-25 15:45:00,24.97,25.0,24.96,24.98,1339800.0,17.4236,17.4446,17.4166,17.4306,1339800.0
2005-10-25 15:50:00,24.98,25.01,24.98,24.98,1385800.0,17.4306,17.4515,17.4306,17.4306,1385800.0
2005-10-25 15:55:00,24.98,25.04,24.97,25.03,1898100.0,17.4306,17.4725,17.4236,17.4655,1898100.0
2005-10-26 09:30:00,24.97,25.12,24.93,25.07,1671300.0,17.4236,17.5283,17.3957,17.4934,1671300.0
2005-10-26 09:35:00,25.07,25.15,25.07,25.07,1574300.0,17.4934,17.5492,17.4934,17.4934,1574300.0
2005-10-26 09:40:00,25.08,25.11,25.06,25.11,985100.0,17.5004,17.5213,17.4864,17.5213,985100.0
2005-10-26 09:45:00,25.11,25.17,25.1,25.14,1232300.0,17.5213,17.5632,17.5143,17.5422,1232300.0
2005-10-26 09:50:00,25.15,25.16,25.12,25.12,645600.0,17.5492,17.5562,17.5283,17.5283,645600.0
2005-10-26 09:55:00,25.12,25.17,25.12,25.15,1303700.0,17.5283,17.5632,17.5283,17.5492,1303700.0
2005-10-26 10:00:00,25.16,25.16,25.11,25.11,723200.0,17.5562,17.5562,17.5213,17.5213,723200.0
2005-10-26 10:05:00,25.11,25.21,25.11,25.17,1162600.0,17.5213,17.5911,17.5213,17.5632,1162600.0
2005-10-26 10:10:00,25.17,25.2,25.16,25.18,690800.0,17.5632,17.5841,17.5562,17.5702,690800.0
2005-10-26 10:15:00,25.18,25.21,25.17,25.18,954600.0,17.5702,17.5911,17.5632,17.5702,954600.0
2005-10-26 10:20:00,25.17,25.22,25.1,25.2,1533800.0,17.5632,17.5981,17.5143,17.5841,1533800.0
2005-10-26 10:25:00,25.2,25.2,25.17,25.18,1459500.0,17.5841,17.5841,17.5632,17.5702,1459500.0
2005-10-26 10:30:00,25.17,25.18,25.14,25.15,1234400.0,17.5632,17.5702,17.5422,17.5492,1234400.0
2005-10-26 10:35:00,25.15,25.16,25.12,25.12,604800.0,17.5492,17.5562,17.5283,17.5283,604800.0
2005-10-26 10:40:00,25.12,25.13,25.11,25.13,344200.0,17.5283,17.5353,17.5213,17.5353,344200.0
2005-10-26 10:45:00,25.13,25.15,25.11,25.15,393200.0,17.5353,17.5492,17.5213,17.5492,393200.0
2005-10-26 10:50:00,25.15,25.23,25.14,25.2,687900.0,17.5492,17.605,17.5422,17.5841,687900.0
2005-10-26 10:55:00,25.2,25.21,25.18,25.19,563600.0,17.5841,17.5911,17.5702,17.5771,563600.0
2005-10-26 11:00:00,25.19,25.24,25.18,25.22,949400.0,17.5771,17.612,17.5702,17.5981,949400.0
2005-10-26 11:05:00,25.22,25.23,25.21,25.21,183300.0,17.5981,17.605,17.5911,17.5911,183300.0
2005-10-26 11:10:00,25.21,25.24,25.21,25.21,599100.0,17.5911,17.612,17.5911,17.5911,599100.0
2005-10-26 11:15:00,25.21,25.22,25.2,25.2,251800.0,17.5911,17.5981,17.5841,17.5841,251800.0
2005-10-26 11:20:00,25.2,25.21,25.16,25.19,729400.0,17.5841,17.5911,17.5562,17.5771,729400.0
2005-10-26 11:25:00,25.19,25.32,24.24,25.29,1646600.0,17.5771,17.6678,16.9142,17.6469,1646600.0
2005-10-26 11:30:00,25.3,25.32,25.27,25.29,734500.0,17.6539,17.6678,17.633,17.6469,734500.0
2005-10-26 11:35:00,25.29,25.31,25.26,25.27,829500.0,17.6469,17.6609,17.626,17.633,829500.0
2005-10-26 11:40:00,25.26,25.3,25.25,25.26,677700.0,17.626,17.6539,17.619,17.626,677700.0
2005-10-26 11:45:00,25.26,25.27,25.24,25.24,951000.0,17.626,17.633,17.612,17.612,951000.0
2005-10-26 11:50:00,25.25,25.25,25.22,25.22,891800.0,17.619,17.619,17.5981,17.5981,891800.0
2005-10-26 11:55:00,25.23,25.32,25.21,25.25,1681300.0,17.605,17.6678,17.5911,17.619,1681300.0
2005-10-26 12:00:00,25.26,25.26,25.2,25.22,566800.0,17.626,17.626,17.5841,17.5981,566800.0
2005-10-26 12:05:00,25.21,25.23,25.19,25.21,815300.0,17.5911,17.605,17.5771,17.5911,815300.0
2005-10-26 12:10:00,25.21,25.21,25.18,25.19,404100.0,17.5911,17.5911,17.5702,17.5771,404100.0
2005-10-26 12:15:00,25.18,25.24,25.18,25.23,666100.0,17.5702,17.612,17.5702,17.605,666100.0
2005-10-26 12:20:00,25.23,25.25,25.21,25.24,456700.0,17.605,17.619,17.5911,17.612,456700.0
2005-10-26 12:25:00,25.23,25.24,25.23,25.24,191800.0,17.605,17.612,17.605,17.612,191800.0
2005-10-26 12:30:00,25.24,25.3,25.23,25.28,478700.0,17.612,17.6539,17.605,17.6399,478700.0
2005-10-26 12:35:00,25.28,25.28,25.22,25.23,405500.0,17.6399,17.6399,17.5981,17.605,405500.0
2005-10-26 12:40:00,25.23,25.24,25.16,25.18,691600.0,17.605,17.612,17.5562,17.5702,691600.0
2005-10-26 12:45:00,25.19,25.23,25.18,25.2,561500.0,17.5771,17.605,17.5702,17.5841,561500.0
2005-10-26 12:50:00,25.2,25.23,25.2,25.21,110800.0,17.5841,17.605,17.5841,17.5911,110800.0
2005-10-26 12:55:00,25.22,25.27,25.2,25.26,790000.0,17.5981,17.633,17.5841,17.626,790000.0
2005-10-26 13:00:00,25.27,25.28,25.25,25.28,424500.0,17.633,17.6399,17.619,17.6399,424500.0
2005-10-26 13:05:00,25.28,25.28,25.25,25.27,861600.0,17.6399,17.6399,17.619,17.633,861600.0
2005-10-26 13:10:00,25.27,25.33,25.22,25.22,1130500.0,17.633,17.6748,17.5981,17.5981,1130500.0
2005-10-26 13:15:00,25.22,25.24,25.17,25.17,545600.0,17.5981,17.612,17.5632,17.5632,545600.0
2005-10-26 13:20:00,25.17,25.2,25.13,25.18,812500.0,17.5632,17.5841,17.5353,17.5702,812500.0
2005-10-26 13:25:00,25.19,25.23,25.16,25.23,439700.0,17.5771,17.605,17.5562,17.605,439700.0
2005-10-26 13:30:00,25.23,25.24,25.21,25.21,296000.0,17.605,17.612,17.5911,17.5911,296000.0
2005-10-26 13:35:00,25.21,25.22,25.2,25.21,83400.0,17.5911,17.5981,17.5841,17.5911,83400.0
2005-10-26 13:40:00,25.21,25.23,25.16,25.22,610900.0,17.5911,17.605,17.5562,17.5981,610900.0
2005-10-26 13:45:00,25.22,25.22,25.17,25.19,603300.0,17.5981,17.5981,17.5632,17.5771,603300.0
2005-10-26 13:50:00,25.19,25.21,25.19,25.2,390200.0,17.5771,17.5911,17.5771,17.5841,390200.0
2005-10-26 13:55:00,25.21,25.22,25.19,25.19,331700.0,17.5911,17.5981,17.5771,17.5771,331700.0
2005-10-26 14:00:00,25.19,25.26,25.19,25.23,815900.0,17.5771,17.626,17.5771,17.605,815900.0
2005-10-26 14:05:00,25.23,25.25,25.2,25.2,413700.0,17.605,17.619,17.5841,17.5841,413700.0
2005-10-26 14:10:00,25.2,25.22,25.18,25.18,323900.0,17.5841,17.5981,17.5702,17.5702,323900.0
2005-10-26 14:15:00,25.19,25.21,25.17,25.18,298800.0,17.5771,17.5911,17.5632,17.5702,298800.0
2005-10-26 14:20:00,25.19,25.25,25.18,25.23,543800.0,17.5771,17.619,17.5702,17.605,543800.0
2005-10-26 14:25:00,25.22,25.23,25.19,25.2,548500.0,17.5981,17.605,17.5771,17.5841,548500.0
2005-10-26 14:30:00,25.19,25.23,25.19,25.2,652800.0,17.5771,17.605,17.5771,17.5841,652800.0
2005-10-26 14:35:00,25.2,25.22,25.19,25.21,611800.0,17.5841,17.5981,17.5771,17.5911,611800.0
2005-10-26 14:40:00,25.2,25.21,25.17,25.19,401800.0,17.5841,17.5911,17.5632,17.5771,401800.0
2005-10-26 14:45:00,25.2,25.2,25.18,25.2,379900.0,17.5841,17.5841,17.5702,17.5841,379900.0
2005-10-26 14:50:00,25.2,25.23,25.19,25.22,308100.0,17.5841,17.605,17.5771,17.5981,308100.0
2005-10-26 14:55:00,25.22,25.27,25.22,25.23,518800.0,17.5981,17.633,17.5981,17.605,518800.0
2005-10-26 15:00:00,25.23,25.24,25.2,25.22,574900.0,17.605,17.612,17.5841,17.5981,574900.0
2005-10-26 15:05:00,25.21,25.24,25.21,25.23,583600.0,17.5911,17.612,17.5911,17.605,583600.0
2005-10-26 15:10:00,25.23,25.24,25.19,25.2,528900.0,17.605,17.612,17.5771,17.5841,528900.0
2005-10-26 15:15:00,25.2,25.22,25.2,25.2,318100.0,17.5841,17.5981,17.5841,17.5841,318100.0
2005-10-26 15:20:00,25.21,25.24,25.2,25.23,589600.0,17.5911,17.612,17.5841,17.605,589600.0
2005-10-26 15:25:00,25.22,25.23,25.19,25.2,503400.0,17.5981,17.605,17.5771,17.5841,503400.0
2005-10-26 15:30:00,25.2,25.21,25.18,25.19,542700.0,17.5841,17.5911,17.5702,17.5771,542700.0
2005-10-26 15:35:00,25.18,25.19,25.15,25.17,845600.0,17.5702,17.5771,17.5492,17.5632,845600.0
2005-10-26 15:40:00,25.18,25.18,25.1,25.12,1356400.0,17.5702,17.5702,17.5143,17.5283,1356400.0
2005-10-26 15:45:00,25.12,25.18,25.12,25.13,1184000.0,17.5283,17.5702,17.5283,17.5353,1184000.0
2005-10-26 15:50:00,25.12,25.13,25.02,25.12,625400.0,17.5283,17.5353,17.4585,17.5283,625400.0
2005-10-26 15:55:00,25.12,25.2,25.11,25.12,1166700.0,17.5283,17.5841,17.5213,17.5283,1166700.0
2005-10-27 09:30:00,25.21,25.27,25.12,25.15,1525900.0,17.5911,17.633,17.5283,17.5492,1525900.0
2005-10-27 09:35:00,25.15,25.24,25.13,25.22,723500.0,17.5492,17.612,17.5353,17.5981,723500.0
2005-10-27 09:40:00,25.21,25.26,25.21,25.25,624500.0,17.5911,17.626,17.5911,17.619,624500.0
2005-10-27 09:45:00,25.25,25.25,25.2,25.25,585800.0,17.619,17.619,17.5841,17.619,585800.0
2005-10-27 09:50:00,25.24,25.26,25.19,25.2,543700.0,17.612,17.626,17.5771,17.5841,543700.0
2005-10-27 09:55:00,25.2,25.24,25.17,25.2,639000.0,17.5841,17.612,17.5632,17.5841,639000.0
2005-10-27 10:00:00,25.2,25.23,25.13,25.19,649000.0,17.5841,17.605,17.5353,17.5771,649000.0
2005-10-27 10:05:00,25.2,25.21,25.14,25.18,711700.0,17.5841,17.5911,17.5422,17.5702,711700.0
2005-10-27 10:10:00,25.17,25.21,25.17,25.2,355800.0,17.5632,17.5911,17.5632,17.5841,355800.0
2005-10-27 10:15:00,25.21,25.24,25.2,25.23,329000.0,17.5911,17.612,17.5841,17.605,329000.0
2005-10-27 10:20:00,25.24,25.25,25.19,25.19,1071700.0,17.612,17.619,17.5771,17.5771,1071700.0
2005-10-27 10:25:00,25.19,25.19,25.13,25.17,1441200.0,17.5771,17.5771,17.5353,17.5632,1441200.0
2005-10-27 10:30:00,25.17,25.22,25.17,25.18,565500.0,17.5632,17.5981,17.5632,17.5702,565500.0
2005-10-27 10:35:00,25.18,25.18,25.13,25.16,809700.0,17.5702,17.5702,17.5353,17.5562,809700.0
2005-10-27 10:40:00,25.17,25.2,25.15,25.19,299500.0,17.5632,17.5841,17.5492,17.5771,299500.0
2005-10-27 10:45:00,25.19,25.2,25.14,25.15,355700.0,17.5771,17.5841,17.5422,17.5492,355700.0
2005-10-27 10:50:00,25.15,25.21,25.15,25.21,663900.0,17.5492,17.5911,17.5492,17.5911,663900.0
2005-10-27 10:55:00,25.21,25.22,25.17,25.18,341700.0,17.5911,17.5981,17.5632,17.5702,341700.0
2005-10-27 11:00:00,25.18,25.2,25.15,25.17,544100.0,17.5702,17.5841,17.5492,17.5632,544100.0
2005-10-27 11:05:00,25.17,25.19,25.16,25.17,315900.0,17.5632,17.5771,17.5562,17.5632,315900.0
2005-10-27 11:10:00,25.16,25.17,25.11,25.12,577000.0,17.5562,17.5632,17.5213,17.5283,577000.0
2005-10-27 11:15:00,25.12,25.2,25.11,25.17,868400.0,17.5283,17.5841,17.5213,17.5632,868400.0
2005-10-27 11:20:00,25.17,25.23,25.16,25.18,803600.0,17.5632,17.605,17.5562,17.5702,803600.0
2005-10-27 11:25:00,25.19,25.2,25.18,25.2,472600.0,17.5771,17.5841,17.5702,17.5841,472600.0
2005-10-27 11:30:00,25.2,25.21,25.18,25.19,364700.0,17.5841,17.5911,17.5702,17.5771,364700.0
2005-10-27 11:35:00,25.2,25.22,25.19,25.22,348300.0,17.5841,17.5981,17.5771,17.5981,348300.0
2005-10-27 11:40:00,25.22,25.24,25.21,25.23,456100.0,17.5981,17.612,17.5911,17.605,456100.0
2005-10-27 11:45:00,25.23,25.24,25.21,25.21,482500.0,17.605,17.612,17.5911,17.5911,482500.0
2005-10-27 11:50:00,25.21,25.23,25.15,25.17,633300.0,17.5911,17.605,17.5492,17.5632,633300.0
2005-10-27 11:55:00,25.17,25.21,25.16,25.19,438600.0,17.5632,17.5911,17.5562,17.5771,438600.0
2005-10-27 12:00:00,25.2,25.23,25.19,25.22,384100.0,17.5841,17.605,17.5771,17.5981,384100.0
2005-10-27 12:05:00,25.22,25.25,25.22,25.25,312600.0,17.5981,17.619,17.5981,17.619,312600.0
2005-10-27 12:10:00,25.25,25.25,25.22,25.24,265700.0,17.619,17.619,17.5981,17.612,265700.0
2005-10-27 12:15:00,25.24,25.24,25.21,25.21,161400.0,17.612,17.612,17.5911,17.5911,161400.0
2005-10-27 12:20:00,25.22,25.22,25.21,25.22,129300.0,17.5981,17.5981,17.5911,17.5981,129300.0
2005-10-27 12:25:00,25.22,25.24,25.21,25.24,327100.0,17.5981,17.612,17.5911,17.612,327100.0
2005-10-27 12:30:00,25.23,25.25,25.23,25.24,256400.0,17.605,17.619,17.605,17.612,256400.0
2005-10-27 12:35:00,25.24,25.25,25.24,25.24,309700.0,17.612,17.619,17.612,17.612,309700.0
2005-10-27 12:40:00,25.24,25.25,25.22,25.22,234300.0,17.612,17.619,17.5981,17.5981,234300.0
2005-10-27 12:45:00,25.22,25.23,25.18,25.21,369900.0,17.5981,17.605,17.5702,17.5911,369900.0
2005-10-27 12:50:00,25.21,25.22,25.17,25.2,457400.0,17.5911,17.5981,17.5632,17.5841,457400.0
2005-10-27 12:55:00,25.2,25.2,25.17,25.17,646400.0,17.5841,17.5841,17.5632,17.5632,646400.0
2005-10-27 13:00:00,25.17,25.18,25.14,25.16,737800.0,17.5632,17.5702,17.5422,17.5562,737800.0
2005-10-27 13:05:00,25.16,25.17,25.13,25.15,578000.0,17.5562,17.5632,17.5353,17.5492,578000.0
2005-10-27 13:10:00,25.15,25.16,25.1,25.13,643100.0,17.5492,17.5562,17.5143,17.5353,643100.0
2005-10-27 13:15:00,25.13,25.15,25.09,25.09,821100.0,17.5353,17.5492,17.5074,17.5074,821100.0
2005-10-27 13:20:00,25.09,25.1,25.02,25.08,830400.0,17.5074,17.5143,17.4585,17.5004,830400.0
2005-10-27 13:25:00,25.08,25.08,25.05,25.06,401100.0,17.5004,17.5004,17.4794,17.4864,401100.0
2005-10-27 13:30:00,25.06,25.09,25.05,25.09,342600.0,17.4864,17.5074,17.4794,17.5074,342600.0
2005-10-27 13:35:00,25.09,25.11,25.08,25.1,240200.0,17.5074,17.5213,17.5004,17.5143,240200.0
2005-10-27 13:40:00,25.09,25.5,25.08,25.1,867600.0,17.5074,17.7934,17.5004,17.5143,867600.0
2005-10-27 13:45:00,25.11,25.11,25.09,25.1,511800.0,17.5213,17.5213,17.5074,17.5143,511800.0
2005-10-27 13:50:00,25.1,25.11,25.07,25.1,387400.0,17.5143,17.5213,17.4934,17.5143,387400.0
2005-10-27 13:55:00,25.09,25.12,25.08,25.1,415400.0,17.5074,17.5283,17.5004,17.5143,415400.0
2005-10-27 14:00:00,25.1,25.1,25.09,25.1,173600.0,17.5143,17.5143,17.5074,17.5143,173600.0
2005-10-27 14:05:00,25.09,25.1,25.08,25.08,399900.0,17.5074,17.5143,17.5004,17.5004,399900.0
2005-10-27 14:10:00,25.09,25.11,25.06,25.09,504700.0,17.5074,17.5213,17.4864,17.5074,504700.0
2005-10-27 14:15:00,25.08,25.09,25.05,25.06,833100.0,17.5004,17.5074,17.4794,17.4864,833100.0
2005-10-27 14:20:00,25.06,25.08,25.05,25.05,511200.0,17.4864,17.5004,17.4794,17.4794,511200.0
2005-10-27 14:25:00,25.05,25.06,25.0,25.03,740300.0,17.4794,17.4864,17.4446,17.4655,740300.0
2005-10-27 14:30:00,25.04,25.05,25.01,25.05,453300.0,17.4725,17.4794,17.4515,17.4794,453300.0
2005-10-27 14:35:00,25.04,25.05,24.97,24.98,632100.0,17.4725,17.4794,17.4236,17.4306,632100.0
2005-10-27 14:40:00,24.97,25.0,24.96,24.99,424900.0,17.4236,17.4446,17.4166,17.4376,424900.0
2005-10-27 14:45:00,24.99,25.03,24.98,25.03,486100.0,17.4376,17.4655,17.4306,17.4655,486100.0
2005-10-27 14:50:00,25.02,25.03,24.96,24.97,442600.0,17.4585,17.4655,17.4166,17.4236,442600.0
2005-10-27 14:55:00,24.97,24.99,24.92,24.94,677000.0,17.4236,17.4376,17.3887,17.4027,677000.0
2005-10-27 15:00:00,24.93,25.0,24.93,24.98,712400.0,17.3957,17.4446,17.3957,17.4306,712400.0
2005-10-27 15:05:00,24.98,25.01,24.96,24.97,813900.0,17.4306,17.4515,17.4166,17.4236,813900.0
2005-10-27 15:10:00,24.97,25.01,24.91,24.93,1395000.0,17.4236,17.4515,17.3818,17.3957,1395000.0
2005-10-27 15:15:00,24.93,24.97,24.92,24.97,912800.0,17.3957,17.4236,17.3887,17.4236,912800.0
2005-10-27 15:20:00,24.97,25.03,24.96,25.03,952300.0,17.4236,17.4655,17.4166,17.4655,952300.0
2005-10-27 15:25:00,25.03,25.03,24.94,24.94,827600.0,17.4655,17.4655,17.4027,17.4027,827600.0
2005-10-27 15:30:00,24.94,24.99,24.93,24.99,1297600.0,17.4027,17.4376,17.3957,17.4376,1297600.0
2005-10-27 15:35:00,24.98,25.02,24.98,25.0,1135100.0,17.4306,17.4585,17.4306,17.4446,1135100.0
2005-10-27 15:40:00,24.99,25.02,24.99,25.02,918200.0,17.4376,17.4585,17.4376,17.4585,918200.0
2005-10-27 15:45:00,25.02,25.06,25.01,25.04,1327000.0,17.4585,17.4864,17.4515,17.4725,1327000.0
2005-10-27 15:50:00,25.03,25.25,24.92,24.94,2295800.0,17.4655,17.619,17.3887,17.4027,2295800.0
2005-10-27 15:55:00,24.93,24.95,24.88,24.88,2621000.0,17.3957,17.4097,17.3608,17.3608,2621000.0
2005-10-28 09:30:00,25.1,25.38,25.1,25.3,6709200.0,17.5143,17.7097,17.5143,17.6539,6709200.0
2005-10-28 09:35:00,25.31,25.37,25.28,25.36,2492900.0,17.6609,17.7027,17.6399,17.6958,2492900.0
2005-10-28 09:40:00,25.36,25.36,25.3,25.3,1983800.0,17.6958,17.6958,17.6539,17.6539,1983800.0
2005-10-28 09:45:00,25.3,25.38,25.29,25.35,2561300.0,17.6539,17.7097,17.6469,17.6888,2561300.0
2005-10-28 09:50:00,25.36,25.49,25.35,25.43,3239400.0,17.6958,17.7865,17.6888,17.7446,3239400.0
2005-10-28 09:55:00,25.43,25.48,25.35,25.38,2691800.0,17.7446,17.7795,17.6888,17.7097,2691800.0
2005-10-28 10:00:00,25.38,25.49,25.38,25.47,1737800.0,17.7097,17.7865,17.7097,17.7725,1737800.0
2005-10-28 10:05:00,25.47,25.48,25.41,25.43,1957000.0,17.7725,17.7795,17.7306,17.7446,1957000.0
2005-10-28 10:10:00,25.42,25.43,25.36,25.36,1616200.0,17.7376,17.7446,17.6958,17.6958,1616200.0
2005-10-28 10:15:00,25.36,25.37,25.3,25.34,2617400.0,17.6958,17.7027,17.6539,17.6818,2617400.0
2005-10-28 10:20:00,25.34,25.35,25.3,25.33,1290300.0,17.6818,17.6888,17.6539,17.6748,1290300.0
2005-10-28 10:25:00,25.33,25.39,25.33,25.38,2084700.0,17.6748,17.7167,17.6748,17.7097,2084700.0
2005-10-28 10:30:00,25.38,25.4,25.35,25.35,1427400.0,17.7097,17.7237,17.6888,17.6888,1427400.0
2005-10-28 10:35:00,25.36,25.37,25.33,25.37,1887100.0,17.6958,17.7027,17.6748,17.7027,1887100.0
2005-10-28 10:40:00,25.36,25.39,25.34,25.35,1079800.0,17.6958,17.7167,17.6818,17.6888,1079800.0
2005-10-28 10:45:00,25.35,25.35,25.3,25.33,1809800.0,17.6888,17.6888,17.6539,17.6748,1809800.0
2005-10-28 10:50:00,25.32,25.37,25.32,25.36,830300.0,17.6678,17.7027,17.6678,17.6958,830300.0
2005-10-28 10:55:00,25.37,25.38,25.33,25.36,887600.0,17.7027,17.7097,17.6748,17.6958,887600.0
2005-10-28 11:00:00,25.36,25.4,25.35,25.39,863700.0,17.6958,17.7237,17.6888,17.7167,863700.0
2005-10-28 11:05:00,25.39,25.42,25.35,25.37,1198700.0,17.7167,17.7376,17.6888,17.7027,1198700.0
2005-10-28 11:10:00,25.36,25.46,25.36,25.45,1302200.0,17.6958,17.7655,17.6958,17.7586,1302200.0
2005-10-28 11:15:00,25.45,25.47,25.42,25.44,926200.0,17.7586,17.7725,17.7376,17.7516,926200.0
2005-10-28 11:20:00,25.45,25.45,25.39,25.41,1014200.0,17.7586,17.7586,17.7167,17.7306,1014200.0
2005-10-28 11:25:00,25.41,25.46,25.4,25.44,1167200.0,17.7306,17.7655,17.7237,17.7516,1167200.0
2005-10-28 11:30:00,25.44,25.45,25.42,25.43,891400.0,17.7516,17.7586,17.7376,17.7446,891400.0
2005-10-28 11:35:00,25.43,25.43,25.37,25.4,1660900.0,17.7446,17.7446,17.7027,17.7237,1660900.0
2005-10-28 11:40:00,25.4,25.41,25.37,25.37,975300.0,17.7237,17.7306,17.7027,17.7027,975300.0
2005-10-28 11:45:00,25.38,25.45,25.36,25.45,1298500.0,17.7097,17.7586,17.6958,17.7586,1298500.0
2005-10-28 11:50:00,25.44,25.45,25.42,25.43,675100.0,17.7516,17.7586,17.7376,17.7446,675100.0
2005-10-28 11:55:00,25.44,25.45,25.42,25.43,674000.0,17.7516,17.7586,17.7376,17.7446,674000.0
2005-10-28 12:00:00,25.44,25.46,25.42,25.43,483300.0,17.7516,17.7655,17.7376,17.7446,483300.0
2005-10-28 12:05:00,25.43,25.44,25.41,25.42,564300.0,17.7446,17.7516,17.7306,17.7376,564300.0
2005-10-28 12:10:00,25.41,25.44,25.38,25.4,970400.0,17.7306,17.7516,17.7097,17.7237,970400.0
2005-10-28 12:15:00,25.39,25.45,25.37,25.38,1023900.0,17.7167,17.7586,17.7027,17.7097,1023900.0
2005-10-28 12:20:00,25.37,25.39,25.36,25.36,346000.0,17.7027,17.7167,17.6958,17.6958,346000.0
2005-10-28 12:25:00,25.37,25.37,25.35,25.35,356000.0,17.7027,17.7027,17.6888,17.6888,356000.0
2005-10-28 12:30:00,25.36,25.37,25.33,25.37,400700.0,17.6958,17.7027,17.6748,17.7027,400700.0
2005-10-28 12:35:00,25.37,25.4,25.36,25.39,243000.0,17.7027,17.7237,17.6958,17.7167,243000.0
2005-10-28 12:40:00,25.38,25.41,25.37,25.39,582600.0,17.7097,17.7306,17.7027,17.7167,582600.0
2005-10-28 12:45:00,25.38,25.41,25.36,25.37,465900.0,17.7097,17.7306,17.6958,17.7027,465900.0
2005-10-28 12:50:00,25.37,25.39,25.36,25.38,294700.0,17.7027,17.7167,17.6958,17.7097,294700.0
2005-10-28 12:55:00,25.38,25.42,25.37,25.38,285200.0,17.7097,17.7376,17.7027,17.7097,285200.0
2005-10-28 13:00:00,25.37,25.41,25.37,25.38,497400.0,17.7027,17.7306,17.7027,17.7097,497400.0
2005-10-28 13:05:00,25.38,25.41,25.37,25.39,392900.0,17.7097,17.7306,17.7027,17.7167,392900.0
2005-10-28 13:10:00,25.39,25.42,25.39,25.41,406900.0,17.7167,17.7376,17.7167,17.7306,406900.0
2005-10-28 13:15:00,25.41,25.42,25.4,25.41,348900.0,17.7306,17.7376,17.7237,17.7306,348900.0
2005-10-28 13:20:00,25.41,25.43,25.4,25.42,1307000.0,17.7306,17.7446,17.7237,17.7376,1307000.0
2005-10-28 13:25:00,25.41,25.5,25.41,25.41,831000.0,17.7306,17.7934,17.7306,17.7306,831000.0
2005-10-28 13:30:00,25.42,25.42,25.4,25.41,1448600.0,17.7376,17.7376,17.7237,17.7306,1448600.0
2005-10-28 13:35:00,25.41,25.46,25.39,25.39,1276700.0,17.7306,17.7655,17.7167,17.7167,1276700.0
2005-10-28 13:40:00,25.4,25.41,25.37,25.37,329300.0,17.7237,17.7306,17.7027,17.7027,329300.0
2005-10-28 13:45:00,25.38,25.39,25.37,25.39,380400.0,17.7097,17.7167,17.7027,17.7167,380400.0
2005-10-28 13:50:00,25.38,25.39,25.35,25.39,979200.0,17.7097,17.7167,17.6888,17.7167,979200.0
2005-10-28 13:55:00,25.39,25.42,25.38,25.41,427300.0,17.7167,17.7376,17.7097,17.7306,427300.0
2005-10-28 14:00:00,25.42,25.46,25.4,25.44,770800.0,17.7376,17.7655,17.7237,17.7516,770800.0
2005-10-28 14:05:00,25.44,25.46,25.4,25.43,1093700.0,17.7516,17.7655,17.7237,17.7446,1093700.0
2005-10-28 14:10:00,25.43,25.44,25.41,25.42,875500.0,17.7446,17.7516,17.7306,17.7376,875500.0
2005-10-28 14:15:00,25.41,25.45,25.39,25.44,1568500.0,17.7306,17.7586,17.7167,17.7516,1568500.0
2005-10-28 14:20:00,25.44,25.46,25.44,25.44,893000.0,17.7516,17.7655,17.7516,17.7516,893000.0
2005-10-28 14:25:00,25.45,25.48,25.43,25.45,1121100.0,17.7586,17.7795,17.7446,17.7586,1121100.0
2005-10-28 14:30:00,25.44,25.48,25.44,25.46,592000.0,17.7516,17.7795,17.7516,17.7655,592000.0
2005-10-28 14:35:00,25.46,25.47,25.45,25.46,316100.0,17.7655,17.7725,17.7586,17.7655,316100.0
2005-10-28 14:40:00,25.46,25.49,25.46,25.49,603000.0,17.7655,17.7865,17.7655,17.7865,603000.0
2005-10-28 14:45:00,25.48,25.51,25.48,25.49,1500000.0,17.7795,17.8004,17.7795,17.7865,1500000.0
2005-10-28 14:50:00,25.49,25.5,25.48,25.49,940900.0,17.7865,17.7934,17.7795,17.7865,940900.0
2005-10-28 14:55:00,25.49,25.53,25.48,25.52,1676900.0,17.7865,17.8144,17.7795,17.8074,1676900.0
2005-10-28 15:00:00,25.53,25.6,25.52,25.59,2729900.0,17.8144,17.8632,17.8074,17.8562,2729900.0
2005-10-28 15:05:00,25.59,25.6,25.56,25.56,1297700.0,17.8562,17.8632,17.8353,17.8353,1297700.0
2005-10-28 15:10:00,25.57,25.57,25.53,25.53,970100.0,17.8423,17.8423,17.8144,17.8144,970100.0
2005-10-28 15:15:00,25.54,25.54,25.5,25.5,1952200.0,17.8214,17.8214,17.7934,17.7934,1952200.0
2005-10-28 15:20:00,25.51,25.52,25.5,25.5,679300.0,17.8004,17.8074,17.7934,17.7934,679300.0
2005-10-28 15:25:00,25.5,25.53,25.46,25.48,1810800.0,17.7934,17.8144,17.7655,17.7795,1810800.0
2005-10-28 15:30:00,25.48,25.49,25.45,25.45,1180000.0,17.7795,17.7865,17.7586,17.7586,1180000.0
2005-10-28 15:35:00,25.45,25.49,25.44,25.49,803100.0,17.7586,17.7865,17.7516,17.7865,803100.0
2005-10-28 15:40:00,25.49,25.52,25.48,25.5,1105700.0,17.7865,17.8074,17.7795,17.7934,1105700.0
2005-10-28 15:45:00,25.5,25.54,25.49,25.53,1692000.0,17.7934,17.8214,17.7865,17.8144,1692000.0
2005-10-28 15:50:00,25.53,25.56,25.52,25.54,1215000.0,17.8144,17.8353,17.8074,17.8214,1215000.0
2005-10-28 15:55:00,25.54,25.54,25.51,25.53,1408600.0,17.8214,17.8214,17.8004,17.8144,1408600.0
2005-10-31 09:30:00,25.61,25.68,25.56,25.62,2686200.0,17.8702,17.919,17.8353,17.8772,2686200.0
2005-10-31 09:35:00,25.62,25.64,25.58,25.6,1470000.0,17.8772,17.8911,17.8493,17.8632,1470000.0
2005-10-31 09:40:00,25.6,25.65,25.59,25.62,999300.0,17.8632,17.8981,17.8562,17.8772,999300.0
2005-10-31 09:45:00,25.63,25.68,25.6,25.67,1086400.0,17.8842,17.919,17.8632,17.9121,1086400.0
2005-10-31 09:50:00,25.67,25.75,25.66,25.69,4121100.0,17.9121,17.9679,17.9051,17.926,4121100.0
2005-10-31 09:55:00,25.69,25.78,25.66,25.74,2035300.0,17.926,17.9888,17.9051,17.9609,2035300.0
2005-10-31 10:00:00,25.74,25.77,25.72,25.72,1074500.0,17.9609,17.9818,17.947,17.947,1074500.0
2005-10-31 10:05:00,25.73,25.73,25.7,25.7,807700.0,17.9539,17.9539,17.933,17.933,807700.0
2005-10-31 10:10:00,25.7,25.72,25.67,25.69,1056600.0,17.933,17.947,17.9121,17.926,1056600.0
2005-10-31 10:15:00,25.69,25.71,25.68,25.69,470800.0,17.926,17.94,17.919,17.926,470800.0
2005-10-31 10:20:00,25.7,25.75,25.69,25.75,1151100.0,17.933,17.9679,17.926,17.9679,1151100.0
2005-10-31 10:25:00,25.75,25.79,25.7,25.72,1124800.0,17.9679,17.9958,17.933,17.947,1124800.0
2005-10-31 10:30:00,25.73,25.74,25.71,25.71,509600.0,17.9539,17.9609,17.94,17.94,509600.0
2005-10-31 10:35:00,25.72,25.72,25.68,25.68,1050800.0,17.947,17.947,17.919,17.919,1050800.0
2005-10-31 10:40:00,25.68,25.72,25.68,25.69,1601200.0,17.919,17.947,17.919,17.926,1601200.0
2005-10-31 10:45:00,25.69,25.76,25.68,25.7,635600.0,17.926,17.9749,17.919,17.933,635600.0
2005-10-31 10:50:00,25.7,25.7,25.68,25.7,333000.0,17.933,17.933,17.919,17.933,333000.0
2005-10-31 10:55:00,25.7,25.72,25.69,25.7,645500.0,17.933,17.947,17.926,17.933,645500.0
2005-10-31 11:00:00,25.7,25.7,25.67,25.69,715200.0,17.933,17.933,17.9121,17.926,715200.0
2005-10-31 11:05:00,25.69,25.73,25.68,25.71,340400.0,17.926,17.9539,17.919,17.94,340400.0
2005-10-31 11:10:00,25.7,25.72,25.7,25.72,435200.0,17.933,17.947,17.933,17.947,435200.0
2005-10-31 11:15:00,25.71,25.74,25.69,25.7,397200.0,17.94,17.9609,17.926,17.933,397200.0
2005-10-31 11:20:00,25.7,25.71,25.66,25.67,947700.0,17.933,17.94,17.9051,17.9121,947700.0
2005-10-31 11:25:00,25.66,25.67,25.64,25.66,575200.0,17.9051,17.9121,17.8911,17.9051,575200.0
2005-10-31 11:30:00,25.66,25.7,25.65,25.69,1679800.0,17.9051,17.933,17.8981,17.926,1679800.0
2005-10-31 11:35:00,25.69,25.7,25.67,25.68,410200.0,17.926,17.933,17.9121,17.919,410200.0
2005-10-31 11:40:00,25.68,25.7,25.67,25.7,219600.0,17.919,17.933,17.9121,17.933,219600.0
2005-10-31 11:45:00,25.69,25.71,25.69,25.71,262700.0,17.926,17.94,17.926,17.94,262700.0
2005-10-31 11:50:00,25.71,25.71,25.67,25.69,507900.0,17.94,17.94,17.9121,17.926,507900.0
2005-10-31 11:55:00,25.68,25.68,25.65,25.66,620800.0,17.919,17.919,17.8981,17.9051,620800.0
2005-10-31 12:00:00,25.66,25.71,25.63,25.64,1558400.0,17.9051,17.94,17.8842,17.8911,1558400.0
2005-10-31 12:05:00,25.64,25.66,25.62,25.65,776100.0,17.8911,17.9051,17.8772,17.8981,776100.0
2005-10-31 12:10:00,25.65,25.67,25.65,25.66,201500.0,17.8981,17.9121,17.8981,17.9051,201500.0
2005-10-31 12:15:00,25.65,25.66,25.6,25.64,404800.0,17.8981,17.9051,17.8632,17.8911,404800.0
2005-10-31 12:20:00,25.64,25.65,25.62,25.65,471100.0,17.8911,17.8981,17.8772,17.8981,471100.0
2005-10-31 12:25:00,25.65,25.66,25.64,25.65,242700.0,17.8981,17.9051,17.8911,17.8981,242700.0
2005-10-31 12:30:00,25.66,25.67,25.63,25.65,577400.0,17.9051,17.9121,17.8842,17.8981,577400.0
2005-10-31 12:35:00,25.65,25.67,25.64,25.67,292000.0,17.8981,17.9121,17.8911,17.9121,292000.0
2005-10-31 12:40:00,25.66,25.67,25.63,25.65,300300.0,17.9051,17.9121,17.8842,17.8981,300300.0
2005-10-31 12:45:00,25.64,25.66,25.63,25.65,138100.0,17.8911,17.9051,17.8842,17.8981,138100.0
2005-10-31 12:50:00,25.66,25.71,25.65,25.71,286200.0,17.9051,17.94,17.8981,17.94,286200.0
2005-10-31 12:55:00,25.7,25.73,25.7,25.71,327300.0,17.933,17.9539,17.933,17.94,327300.0
2005-10-31 13:00:00,25.71,25.72,25.61,25.63,944400.0,17.94,17.947,17.8702,17.8842,944400.0
2005-10-31 13:05:00,25.63,25.64,25.61,25.62,469500.0,17.8842,17.8911,17.8702,17.8772,469500.0
2005-10-31 13:10:00,25.62,25.64,25.61,25.64,333100.0,17.8772,17.8911,17.8702,17.8911,333100.0
2005-10-31 13:15:00,25.64,25.67,25.62,25.62,459300.0,17.8911,17.9121,17.8772,17.8772,459300.0
2005-10-31 13:20:00,25.62,25.64,25.61,25.62,331800.0,17.8772,17.8911,17.8702,17.8772,331800.0
2005-10-31 13:25:00,25.62,25.62,25.58,25.59,566100.0,17.8772,17.8772,17.8493,17.8562,566100.0
2005-10-31 13:30:00,25.58,25.59,25.52,25.54,819400.0,17.8493,17.8562,17.8074,17.8214,819400.0
2005-10-31 13:35:00,25.55,25.55,25.5,25.54,695200.0,17.8283,17.8283,17.7934,17.8214,695200.0
2005-10-31 13:40:00,25.54,25.57,25.54,25.56,864300.0,17.8214,17.8423,17.8214,17.8353,864300.0
2005-10-31 13:45:00,25.56,25.57,25.5,25.51,534100.0,17.8353,17.8423,17.7934,17.8004,534100.0
2005-10-31 13:50:00,25.51,25.54,25.5,25.53,1459300.0,17.8004,17.8214,17.7934,17.8144,1459300.0
2005-10-31 13:55:00,25.53,25.59,25.52,25.58,900800.0,17.8144,17.8562,17.8074,17.8493,900800.0
2005-10-31 14:00:00,25.58,25.64,25.57,25.64,1183300.0,17.8493,17.8911,17.8423,17.8911,1183300.0
2005-10-31 14:05:00,25.63,25.7,25.63,25.69,1152300.0,17.8842,17.933,17.8842,17.926,1152300.0
2005-10-31 14:10:00,25.69,25.69,25.66,25.68,478500.0,17.926,17.926,17.9051,17.919,478500.0
2005-10-31 14:15:00,25.67,25.71,25.64,25.65,864000.0,17.9121,17.94,17.8911,17.8981,864000.0
2005-10-31 14:20:00,25.65,25.66,25.63,25.65,826600.0,17.8981,17.9051,17.8842,17.8981,826600.0
2005-10-31 14:25:00,25.65,25.68,25.64,25.65,324800.0,17.8981,17.919,17.8911,17.8981,324800.0
2005-10-31 14:30:00,25.68,25.69,25.65,25.65,491000.0,17.919,17.926,17.8981,17.8981,491000.0
2005-10-31 14:35:00,25.66,25.67,25.64,25.64,798000.0,17.9051,17.9121,17.8911,17.8911,798000.0
2005-10-31 14:40:00,25.64,25.66,25.64,25.65,695200.0,17.8911,17.9051,17.8911,17.8981,695200.0
2005-10-31 14:45:00,25.64,25.67,25.62,25.63,832100.0,17.8911,17.9121,17.8772,17.8842,832100.0
2005-10-31 14:50:00,25.64,25.65,25.62,25.63,672300.0,17.8911,17.8981,17.8772,17.8842,672300.0
2005-10-31 14:55:00,25.62,25.66,25.62,25.66,630300.0,17.8772,17.9051,17.8772,17.9051,630300.0
2005-10-31 15:00:00,25.66,25.69,25.65,25.68,777900.0,17.9051,17.926,17.8981,17.919,777900.0
2005-10-31 15:05:00,25.68,25.72,25.68,25.7,1026800.0,17.919,17.947,17.919,17.933,1026800.0
2005-10-31 15:10:00,25.7,25.72,25.68,25.7,782000.0,17.933,17.947,17.919,17.933,782000.0
2005-10-31 15:15:00,25.71,25.72,25.67,25.7,1317500.0,17.94,17.947,17.9121,17.933,1317500.0
2005-10-31 15:20:00,25.7,25.71,25.69,25.7,764400.0,17.933,17.94,17.926,17.933,764400.0
2005-10-31 15:25:00,25.7,25.75,25.69,25.73,1133700.0,17.933,17.9679,17.926,17.9539,1133700.0
2005-10-31 15:30:00,25.73,25.78,25.72,25.77,1169900.0,17.9539,17.9888,17.947,17.9818,1169900.0
2005-10-31 15:35:00,25.77,25.78,25.75,25.76,943100.0,17.9818,17.9888,17.9679,17.9749,943100.0
2005-10-31 15:40:00,25.76,25.8,25.75,25.77,769900.0,17.9749,18.0028,17.9679,17.9818,769900.0
2005-10-31 15:45:00,25.76,25.77,25.71,25.72,907700.0,17.9749,17.9818,17.94,17.947,907700.0
2005-10-31 15:50:00,25.72,25.76,25.7,25.7,1047500.0,17.947,17.9749,17.933,17.933,1047500.0
2005-10-31 15:55:00,25.7,25.71,25.64,25.69,3215300.0,17.933,17.94,17.8911,17.926,3215300.0
2005-11-01 09:30:00,25.61,25.74,25.61,25.71,1809200.0,17.8702,17.9609,17.8702,17.94,1809200.0
2005-11-01 09:35:00,25.71,25.79,25.69,25.77,1216500.0,17.94,17.9958,17.926,17.9818,1216500.0
2005-11-01 09:40:00,25.76,25.87,25.75,25.8,1099800.0,17.9749,18.0516,17.9679,18.0028,1099800.0
2005-11-01 09:45:00,25.8,25.82,25.78,25.8,994200.0,18.0028,18.0167,17.9888,18.0028,994200.0
2005-11-01 09:50:00,25.81,25.82,25.75,25.78,907300.0,18.0098,18.0167,17.9679,17.9888,907300.0
2005-11-01 09:55:00,25.79,25.84,25.78,25.83,2676900.0,17.9958,18.0307,17.9888,18.0237,2676900.0
2005-11-01 10:00:00,25.84,25.89,25.82,25.86,1576700.0,18.0307,18.0656,18.0167,18.0446,1576700.0
2005-11-01 10:05:00,25.86,25.91,25.85,25.91,1381400.0,18.0446,18.0795,18.0377,18.0795,1381400.0
2005-11-01 10:10:00,25.9,25.91,25.64,25.85,1083800.0,18.0726,18.0795,17.8911,18.0377,1083800.0
2005-11-01 10:15:00,25.85,25.87,25.84,25.87,950600.0,18.0377,18.0516,18.0307,18.0516,950600.0
2005-11-01 10:20:00,25.87,25.89,25.86,25.88,1313500.0,18.0516,18.0656,18.0446,18.0586,1313500.0
2005-11-01 10:25:00,25.87,25.89,25.87,25.88,1301400.0,18.0516,18.0656,18.0516,18.0586,1301400.0
2005-11-01 10:30:00,25.88,25.89,25.86,25.87,874900.0,18.0586,18.0656,18.0446,18.0516,874900.0
2005-11-01 10:35:00,25.87,25.89,25.86,25.88,419300.0,18.0516,18.0656,18.0446,18.0586,419300.0
2005-11-01 10:40:00,25.88,25.89,25.85,25.87,1056500.0,18.0586,18.0656,18.0377,18.0516,1056500.0
2005-11-01 10:45:00,25.87,25.88,25.86,25.86,377000.0,18.0516,18.0586,18.0446,18.0446,377000.0
2005-11-01 10:50:00,25.86,25.89,25.85,25.89,668300.0,18.0446,18.0656,18.0377,18.0656,668300.0
2005-11-01 10:55:00,25.89,25.91,25.88,25.91,1470400.0,18.0656,18.0795,18.0586,18.0795,1470400.0
2005-11-01 11:00:00,25.9,25.93,25.89,25.89,1511900.0,18.0726,18.0935,18.0656,18.0656,1511900.0
2005-11-01 11:05:00,25.9,25.9,25.84,25.86,726000.0,18.0726,18.0726,18.0307,18.0446,726000.0
2005-11-01 11:10:00,25.85,25.88,25.85,25.87,788500.0,18.0377,18.0586,18.0377,18.0516,788500.0
2005-11-01 11:15:00,25.86,25.89,25.86,25.89,953900.0,18.0446,18.0656,18.0446,18.0656,953900.0
2005-11-01 11:20:00,25.88,25.89,25.87,25.89,682100.0,18.0586,18.0656,18.0516,18.0656,682100.0
2005-11-01 11:25:00,25.88,25.89,25.86,25.87,383200.0,18.0586,18.0656,18.0446,18.0516,383200.0
2005-11-01 11:30:00,25.87,25.88,25.85,25.86,550600.0,18.0516,18.0586,18.0377,18.0446,550600.0
2005-11-01 11:35:00,25.87,25.87,25.84,25.85,470300.0,18.0516,18.0516,18.0307,18.0377,470300.0
2005-11-01 11:40:00,25.85,25.86,25.82,25.83,1258600.0,18.0377,18.0446,18.0167,18.0237,1258600.0
2005-11-01 11:45:00,25.83,25.84,25.82,25.84,675100.0,18.0237,18.0307,18.0167,18.0307,675100.0
2005-11-01 11:50:00,25.83,25.84,25.82,25.83,557200.0,18.0237,18.0307,18.0167,18.0237,557200.0
2005-11-01 11:55:00,25.83,25.88,25.83,25.88,910000.0,18.0237,18.0586,18.0237,18.0586,910000.0
2005-11-01 12:00:00,25.88,25.89,25.87,25.87,407300.0,18.0586,18.0656,18.0516,18.0516,407300.0
2005-11-01 12:05:00,25.87,25.89,25.86,25.87,509500.0,18.0516,18.0656,18.0446,18.0516,509500.0
2005-11-01 12:10:00,25.87,25.89,25.86,25.86,382200.0,18.0516,18.0656,18.0446,18.0446,382200.0
2005-11-01 12:15:00,25.86,25.86,25.84,25.84,338900.0,18.0446,18.0446,18.0307,18.0307,338900.0
2005-11-01 12:20:00,25.83,25.88,25.82,25.88,737000.0,18.0237,18.0586,18.0167,18.0586,737000.0
2005-11-01 12:25:00,25.87,25.88,25.84,25.85,515400.0,18.0516,18.0586,18.0307,18.0377,515400.0
2005-11-01 12:30:00,25.85,25.87,25.84,25.87,859000.0,18.0377,18.0516,18.0307,18.0516,859000.0
2005-11-01 12:35:00,25.87,25.88,25.86,25.87,624700.0,18.0516,18.0586,18.0446,18.0516,624700.0
2005-11-01 12:40:00,25.87,25.88,25.86,25.88,293300.0,18.0516,18.0586,18.0446,18.0586,293300.0
2005-11-01 12:45:00,25.88,25.89,25.87,25.88,335600.0,18.0586,18.0656,18.0516,18.0586,335600.0
2005-11-01 12:50:00,25.89,25.89,25.84,25.85,462800.0,18.0656,18.0656,18.0307,18.0377,462800.0
2005-11-01 12:55:00,25.85,25.86,25.85,25.86,197200.0,18.0377,18.0446,18.0377,18.0446,197200.0
2005-11-01 13:00:00,25.85,25.87,25.64,25.84,526900.0,18.0377,18.0516,17.8911,18.0307,526900.0
2005-11-01 13:05:00,25.84,25.87,25.84,25.85,1035800.0,18.0307,18.0516,18.0307,18.0377,1035800.0
2005-11-01 13:10:00,25.85,25.88,25.84,25.87,1336800.0,18.0377,18.0586,18.0307,18.0516,1336800.0
2005-11-01 13:15:00,25.88,25.91,25.87,25.9,597900.0,18.0586,18.0795,18.0516,18.0726,597900.0
2005-11-01 13:20:00,25.91,25.91,25.89,25.91,392200.0,18.0795,18.0795,18.0656,18.0795,392200.0
2005-11-01 13:25:00,25.91,25.92,25.87,25.9,626200.0,18.0795,18.0865,18.0516,18.0726,626200.0
2005-11-01 13:30:00,25.9,25.92,25.9,25.91,455200.0,18.0726,18.0865,18.0726,18.0795,455200.0
2005-11-01 13:35:00,25.91,25.92,25.9,25.91,356100.0,18.0795,18.0865,18.0726,18.0795,356100.0
2005-11-01 13:40:00,25.91,25.93,25.88,25.92,610000.0,18.0795,18.0935,18.0586,18.0865,610000.0
2005-11-01 13:45:00,25.93,25.96,25.9,25.95,1416400.0,18.0935,18.1144,18.0726,18.1074,1416400.0
2005-11-01 13:50:00,25.95,25.97,25.94,25.96,420800.0,18.1074,18.1214,18.1005,18.1144,420800.0
2005-11-01 13:55:00,25.96,25.98,25.96,25.97,409400.0,18.1144,18.1284,18.1144,18.1214,409400.0
2005-11-01 14:00:00,25.97,25.97,25.95,25.96,660700.0,18.1214,18.1214,18.1074,18.1144,660700.0
2005-11-01 14:05:00,25.97,25.98,25.95,25.97,511600.0,18.1214,18.1284,18.1074,18.1214,511600.0
2005-11-01 14:10:00,25.97,25.99,25.95,25.96,933200.0,18.1214,18.1354,18.1074,18.1144,933200.0
2005-11-01 14:15:00,25.96,25.99,25.94,25.98,1219700.0,18.1144,18.1354,18.1005,18.1284,1219700.0
2005-11-01 14:20:00,25.98,26.01,25.95,25.97,2629600.0,18.1284,18.1493,18.1074,18.1214,2629600.0
2005-11-01 14:25:00,25.98,26.06,25.96,26.02,1317800.0,18.1284,18.1842,18.1144,18.1563,1317800.0
2005-11-01 14:30:00,26.02,26.04,25.99,26.0,1729800.0,18.1563,18.1702,18.1354,18.1423,1729800.0
2005-11-01 14:35:00,26.0,26.03,25.96,25.98,1170500.0,18.1423,18.1633,18.1144,18.1284,1170500.0
2005-11-01 14:40:00,25.98,26.0,25.96,25.98,555000.0,18.1284,18.1423,18.1144,18.1284,555000.0
2005-11-01 14:45:00,25.98,25.99,25.94,25.98,700600.0,18.1284,18.1354,18.1005,18.1284,700600.0
2005-11-01 14:50:00,25.97,26.0,25.97,25.97,493100.0,18.1214,18.1423,18.1214,18.1214,493100.0
2005-11-01 14:55:00,25.98,26.0,25.96,25.97,829400.0,18.1284,18.1423,18.1144,18.1214,829400.0
2005-11-01 15:00:00,25.98,26.03,25.96,26.01,1054200.0,18.1284,18.1633,18.1144,18.1493,1054200.0
2005-11-01 15:05:00,26.02,26.02,25.97,26.0,668300.0,18.1563,18.1563,18.1214,18.1423,668300.0
2005-11-01 15:10:00,25.99,26.1,25.98,25.99,572400.0,18.1354,18.2121,18.1284,18.1354,572400.0
2005-11-01 15:15:00,25.99,26.03,25.99,25.99,466400.0,18.1354,18.1633,18.1354,18.1354,466400.0
2005-11-01 15:20:00,25.99,26.05,25.99,26.0,772600.0,18.1354,18.1772,18.1354,18.1423,772600.0
2005-11-01 15:25:00,26.01,26.01,25.97,25.98,530600.0,18.1493,18.1493,18.1214,18.1284,530600.0
2005-11-01 15:30:00,25.97,25.99,25.97,25.98,1005400.0,18.1214,18.1354,18.1214,18.1284,1005400.0
2005-11-01 15:35:00,25.99,26.0,25.98,25.99,903300.0,18.1354,18.1423,18.1284,18.1354,903300.0
2005-11-01 15:40:00,26.0,26.03,25.99,26.02,1679000.0,18.1423,18.1633,18.1354,18.1563,1679000.0
2005-11-01 15:45:00,26.02,26.04,25.97,25.98,1346300.0,18.1563,18.1702,18.1214,18.1284,1346300.0
2005-11-01 15:50:00,25.99,26.0,25.96,25.97,942300.0,18.1354,18.1423,18.1144,18.1214,942300.0
2005-11-01 15:55:00,25.97,25.98,25.95,25.97,1309800.0,18.1214,18.1284,18.1074,18.1214,1309800.0
2005-11-02 09:30:00,25.94,25.99,25.93,25.98,1720800.0,18.1005,18.1354,18.0935,18.1284,1720800.0
2005-11-02 09:35:00,25.99,26.05,25.98,26.04,748100.0,18.1354,18.1772,18.1284,18.1702,748100.0
2005-11-02 09:40:00,26.04,26.08,26.0,26.08,837300.0,18.1702,18.1982,18.1423,18.1982,837300.0
2005-11-02 09:45:00,26.08,26.15,26.05,26.12,2492800.0,18.1982,18.247,18.1772,18.2261,2492800.0
2005-11-02 09:50:00,26.12,26.18,26.07,26.16,1789000.0,18.2261,18.2679,18.1912,18.254,1789000.0
2005-11-02 09:55:00,26.16,26.16,26.13,26.14,532000.0,18.254,18.254,18.233,18.24,532000.0
2005-11-02 10:00:00,26.14,26.18,26.13,26.16,646500.0,18.24,18.2679,18.233,18.254,646500.0
2005-11-02 10:05:00,26.16,26.17,26.14,26.15,640000.0,18.254,18.261,18.24,18.247,640000.0
2005-11-02 10:10:00,26.16,26.16,26.15,26.15,889700.0,18.254,18.254,18.247,18.247,889700.0
2005-11-02 10:15:00,26.15,26.17,26.15,26.15,457700.0,18.247,18.261,18.247,18.247,457700.0
2005-11-02 10:20:00,26.15,26.16,26.12,26.13,888400.0,18.247,18.254,18.2261,18.233,888400.0
2005-11-02 10:25:00,26.13,26.15,26.12,26.14,356300.0,18.233,18.247,18.2261,18.24,356300.0
2005-11-02 10:30:00,26.14,26.17,26.14,26.16,637500.0,18.24,18.261,18.24,18.254,637500.0
2005-11-02 10:35:00,26.16,26.17,26.12,26.13,522300.0,18.254,18.261,18.2261,18.233,522300.0
2005-11-02 10:40:00,26.13,26.23,26.12,26.22,1263700.0,18.233,18.3028,18.2261,18.2958,1263700.0
2005-11-02 10:45:00,26.22,26.25,26.19,26.2,1071600.0,18.2958,18.3168,18.2749,18.2819,1071600.0
2005-11-02 10:50:00,26.19,26.23,26.19,26.22,888600.0,18.2749,18.3028,18.2749,18.2958,888600.0
2005-11-02 10:55:00,26.23,26.23,26.19,26.23,1447200.0,18.3028,18.3028,18.2749,18.3028,1447200.0
2005-11-02 11:00:00,26.23,26.25,26.21,26.24,1363400.0,18.3028,18.3168,18.2889,18.3098,1363400.0
2005-11-02 11:05:00,26.24,26.27,26.24,26.26,1257400.0,18.3098,18.3307,18.3098,18.3238,1257400.0
2005-11-02 11:10:00,26.26,26.29,26.24,26.29,683900.0,18.3238,18.3447,18.3098,18.3447,683900.0
2005-11-02 11:15:00,26.29,26.32,26.28,26.32,808400.0,18.3447,18.3656,18.3377,18.3656,808400.0
2005-11-02 11:20:00,26.32,26.32,26.27,26.29,2229500.0,18.3656,18.3656,18.3307,18.3447,2229500.0
2005-11-02 11:25:00,26.29,26.3,26.27,26.28,616200.0,18.3447,18.3517,18.3307,18.3377,616200.0
2005-11-02 11:30:00,26.27,26.33,26.27,26.31,1048900.0,18.3307,18.3726,18.3307,18.3586,1048900.0
2005-11-02 11:35:00,26.31,26.36,26.3,26.33,1886200.0,18.3586,18.3935,18.3517,18.3726,1886200.0
2005-11-02 11:40:00,26.34,26.38,26.33,26.36,2598300.0,18.3796,18.4075,18.3726,18.3935,2598300.0
2005-11-02 11:45:00,26.36,26.39,26.35,26.38,960700.0,18.3935,18.4145,18.3866,18.4075,960700.0
2005-11-02 11:50:00,26.37,26.42,26.37,26.4,1586500.0,18.4005,18.4354,18.4005,18.4214,1586500.0
2005-11-02 11:55:00,26.4,26.4,26.38,26.38,595900.0,18.4214,18.4214,18.4075,18.4075,595900.0
2005-11-02 12:00:00,26.38,26.4,26.37,26.38,878500.0,18.4075,18.4214,18.4005,18.4075,878500.0
2005-11-02 12:05:00,26.38,26.39,26.37,26.38,708500.0,18.4075,18.4145,18.4005,18.4075,708500.0
2005-11-02 12:10:00,26.37,26.38,26.35,26.36,606200.0,18.4005,18.4075,18.3866,18.3935,606200.0
2005-11-02 12:15:00,26.35,26.36,26.33,26.33,313900.0,18.3866,18.3935,18.3726,18.3726,313900.0
2005-11-02 12:20:00,26.33,26.36,26.33,26.33,555400.0,18.3726,18.3935,18.3726,18.3726,555400.0
2005-11-02 12:25:00,26.33,26.35,26.33,26.34,256200.0,18.3726,18.3866,18.3726,18.3796,256200.0
2005-11-02 12:30:00,26.34,26.37,26.33,26.33,388200.0,18.3796,18.4005,18.3726,18.3726,388200.0
2005-11-02 12:35:00,26.33,26.35,26.32,26.34,1059000.0,18.3726,18.3866,18.3656,18.3796,1059000.0
2005-11-02 12:40:00,26.35,26.39,26.33,26.39,1111400.0,18.3866,18.4145,18.3726,18.4145,1111400.0
2005-11-02 12:45:00,26.39,26.43,26.36,26.41,1397600.0,18.4145,18.4424,18.3935,18.4284,1397600.0
2005-11-02 12:50:00,26.43,26.48,26.4,26.45,1844000.0,18.4424,18.4773,18.4214,18.4563,1844000.0
2005-11-02 12:55:00,26.45,26.46,26.41,26.42,693000.0,18.4563,18.4633,18.4284,18.4354,693000.0
2005-11-02 13:00:00,26.42,26.43,26.41,26.41,564200.0,18.4354,18.4424,18.4284,18.4284,564200.0
2005-11-02 13:05:00,26.41,26.43,26.4,26.42,451000.0,18.4284,18.4424,18.4214,18.4354,451000.0
2005-11-02 13:10:00,26.43,26.45,26.42,26.42,391400.0,18.4424,18.4563,18.4354,18.4354,391400.0
2005-11-02 13:15:00,26.43,26.43,26.41,26.41,282100.0,18.4424,18.4424,18.4284,18.4284,282100.0
2005-11-02 13:20:00,26.42,26.45,26.41,26.43,531000.0,18.4354,18.4563,18.4284,18.4424,531000.0
2005-11-02 13:25:00,26.43,26.44,26.42,26.43,205700.0,18.4424,18.4494,18.4354,18.4424,205700.0
2005-11-02 13:30:00,26.42,26.43,26.41,26.42,318000.0,18.4354,18.4424,18.4284,18.4354,318000.0
2005-11-02 13:35:00,26.42,26.42,26.39,26.39,403000.0,18.4354,18.4354,18.4145,18.4145,403000.0
2005-11-02 13:40:00,26.4,26.41,26.38,26.4,551900.0,18.4214,18.4284,18.4075,18.4214,551900.0
2005-11-02 13:45:00,26.4,26.43,26.39,26.42,433000.0,18.4214,18.4424,18.4145,18.4354,433000.0
2005-11-02 13:50:00,26.42,26.48,26.41,26.46,1069700.0,18.4354,18.4773,18.4284,18.4633,1069700.0
2005-11-02 13:55:00,26.46,26.48,26.45,26.46,568500.0,18.4633,18.4773,18.4563,18.4633,568500.0
2005-11-02 14:00:00,26.46,26.48,26.45,26.48,609900.0,18.4633,18.4773,18.4563,18.4773,609900.0
2005-11-02 14:05:00,26.48,26.49,26.43,26.44,589100.0,18.4773,18.4842,18.4424,18.4494,589100.0
2005-11-02 14:10:00,26.44,26.45,26.39,26.4,433000.0,18.4494,18.4563,18.4145,18.4214,433000.0
2005-11-02 14:15:00,26.4,26.43,26.38,26.42,881500.0,18.4214,18.4424,18.4075,18.4354,881500.0
2005-11-02 14:20:00,26.41,26.46,26.41,26.45,1120700.0,18.4284,18.4633,18.4284,18.4563,1120700.0
2005-11-02 14:25:00,26.45,26.48,26.45,26.47,587500.0,18.4563,18.4773,18.4563,18.4703,587500.0
2005-11-02 14:30:00,26.47,26.5,26.45,26.45,818300.0,18.4703,18.4912,18.4563,18.4563,818300.0
2005-11-02 14:35:00,26.45,26.46,26.44,26.46,372900.0,18.4563,18.4633,18.4494,18.4633,372900.0
2005-11-02 14:40:00,26.45,26.48,26.44,26.45,785900.0,18.4563,18.4773,18.4494,18.4563,785900.0
2005-11-02 14:45:00,26.45,26.48,26.45,26.45,881400.0,18.4563,18.4773,18.4563,18.4563,881400.0
2005-11-02 14:50:00,26.45,26.45,26.4,26.42,1001900.0,18.4563,18.4563,18.4214,18.4354,1001900.0
2005-11-02 14:55:00,26.42,26.43,26.37,26.41,733900.0,18.4354,18.4424,18.4005,18.4284,733900.0
2005-11-02 15:00:00,26.42,26.44,26.4,26.41,870700.0,18.4354,18.4494,18.4214,18.4284,870700.0
2005-11-02 15:05:00,26.41,26.43,26.39,26.4,786600.0,18.4284,18.4424,18.4145,18.4214,786600.0
2005-11-02 15:10:00,26.39,26.43,26.39,26.42,578900.0,18.4145,18.4424,18.4145,18.4354,578900.0
2005-11-02 15:15:00,26.42,26.44,26.42,26.44,804100.0,18.4354,18.4494,18.4354,18.4494,804100.0
2005-11-02 15:20:00,26.43,26.46,26.43,26.46,599600.0,18.4424,18.4633,18.4424,18.4633,599600.0
2005-11-02 15:25:00,26.45,26.49,26.44,26.48,2134500.0,18.4563,18.4842,18.4494,18.4773,2134500.0
2005-11-02 15:30:00,26.49,26.49,26.46,26.47,1172000.0,18.4842,18.4842,18.4633,18.4703,1172000.0
2005-11-02 15:35:00,26.47,26.48,26.45,26.46,575600.0,18.4703,18.4773,18.4563,18.4633,575600.0
2005-11-02 15:40:00,26.47,26.49,26.46,26.48,1453100.0,18.4703,18.4842,18.4633,18.4773,1453100.0
2005-11-02 15:45:00,26.48,26.5,26.47,26.47,943900.0,18.4773,18.4912,18.4703,18.4703,943900.0
2005-11-02 15:50:00,26.48,26.48,26.45,26.45,1367800.0,18.4773,18.4773,18.4563,18.4563,1367800.0
2005-11-02 15:55:00,26.46,26.46,26.44,26.45,1838400.0,18.4633,18.4633,18.4494,18.4563,1838400.0
2005-11-03 09:30:00,26.61,26.64,26.56,26.59,3076000.0,18.568,18.5889,18.5331,18.554,3076000.0
2005-11-03 09:35:00,26.58,26.6,26.32,26.39,1986500.0,18.547,18.561,18.3656,18.4145,1986500.0
2005-11-03 09:40:00,26.39,26.48,26.38,26.47,1387400.0,18.4145,18.4773,18.4075,18.4703,1387400.0
2005-11-03 09:45:00,26.48,26.49,26.45,26.48,594500.0,18.4773,18.4842,18.4563,18.4773,594500.0
2005-11-03 09:50:00,26.48,26.5,26.44,26.44,761000.0,18.4773,18.4912,18.4494,18.4494,761000.0
2005-11-03 09:55:00,26.45,26.48,26.36,26.36,1313800.0,18.4563,18.4773,18.3935,18.3935,1313800.0
2005-11-03 10:00:00,26.36,26.38,26.25,26.33,1636400.0,18.3935,18.4075,18.3168,18.3726,1636400.0
2005-11-03 10:05:00,26.33,26.42,26.32,26.38,1295700.0,18.3726,18.4354,18.3656,18.4075,1295700.0
2005-11-03 10:10:00,26.39,26.39,26.35,26.36,609900.0,18.4145,18.4145,18.3866,18.3935,609900.0
2005-11-03 10:15:00,26.36,26.37,26.35,26.36,715900.0,18.3935,18.4005,18.3866,18.3935,715900.0
2005-11-03 10:20:00,26.35,26.39,26.35,26.39,821200.0,18.3866,18.4145,18.3866,18.4145,821200.0
2005-11-03 10:25:00,26.38,26.39,26.33,26.38,859500.0,18.4075,18.4145,18.3726,18.4075,859500.0
2005-11-03 10:30:00,26.37,26.43,26.33,26.42,1431500.0,18.4005,18.4424,18.3726,18.4354,1431500.0
2005-11-03 10:35:00,26.43,26.45,26.4,26.44,1780800.0,18.4424,18.4563,18.4214,18.4494,1780800.0
2005-11-03 10:40:00,26.44,26.45,26.43,26.44,535800.0,18.4494,18.4563,18.4424,18.4494,535800.0
2005-11-03 10:45:00,26.44,26.47,26.41,26.45,1179100.0,18.4494,18.4703,18.4284,18.4563,1179100.0
2005-11-03 10:50:00,26.45,26.46,26.43,26.43,426400.0,18.4563,18.4633,18.4424,18.4424,426400.0
2005-11-03 10:55:00,26.43,26.45,26.38,26.43,1440100.0,18.4424,18.4563,18.4075,18.4424,1440100.0
2005-11-03 11:00:00,26.43,26.45,26.42,26.44,998400.0,18.4424,18.4563,18.4354,18.4494,998400.0
2005-11-03 11:05:00,26.44,26.47,26.43,26.45,1139800.0,18.4494,18.4703,18.4424,18.4563,1139800.0
2005-11-03 11:10:00,26.45,26.49,26.45,26.45,1072400.0,18.4563,18.4842,18.4563,18.4563,1072400.0
2005-11-03 11:15:00,26.45,26.48,26.45,26.46,1298600.0,18.4563,18.4773,18.4563,18.4633,1298600.0
2005-11-03 11:20:00,26.46,26.47,26.44,26.44,1057900.0,18.4633,18.4703,18.4494,18.4494,1057900.0
2005-11-03 11:25:00,26.44,26.48,26.43,26.46,675300.0,18.4494,18.4773,18.4424,18.4633,675300.0
2005-11-03 11:30:00,26.47,26.48,26.44,26.48,965100.0,18.4703,18.4773,18.4494,18.4773,965100.0
2005-11-03 11:35:00,26.47,26.48,26.43,26.46,848700.0,18.4703,18.4773,18.4424,18.4633,848700.0
2005-11-03 11:40:00,26.45,26.5,26.45,26.47,1301500.0,18.4563,18.4912,18.4563,18.4703,1301500.0
2005-11-03 11:45:00,26.47,26.48,26.35,26.45,623900.0,18.4703,18.4773,18.3866,18.4563,623900.0
2005-11-03 11:50:00,26.45,26.48,26.43,26.45,1332300.0,18.4563,18.4773,18.4424,18.4563,1332300.0
2005-11-03 11:55:00,26.46,26.47,26.45,26.46,825600.0,18.4633,18.4703,18.4563,18.4633,825600.0
2005-11-03 12:00:00,26.46,26.53,26.46,26.52,1154500.0,18.4633,18.5122,18.4633,18.5052,1154500.0
2005-11-03 12:05:00,26.52,26.53,26.46,26.48,988600.0,18.5052,18.5122,18.4633,18.4773,988600.0
2005-11-03 12:10:00,26.47,26.51,26.47,26.51,850800.0,18.4703,18.4982,18.4703,18.4982,850800.0
2005-11-03 12:15:00,26.51,26.55,26.5,26.53,421100.0,18.4982,18.5261,18.4912,18.5122,421100.0
2005-11-03 12:20:00,26.54,26.55,26.5,26.53,294500.0,18.5191,18.5261,18.4912,18.5122,294500.0
2005-11-03 12:25:00,26.52,26.55,26.52,26.54,463600.0,18.5052,18.5261,18.5052,18.5191,463600.0
2005-11-03 12:30:00,26.53,26.55,26.52,26.55,320300.0,18.5122,18.5261,18.5052,18.5261,320300.0
2005-11-03 12:35:00,26.54,26.54,26.47,26.47,344100.0,18.5191,18.5191,18.4703,18.4703,344100.0
2005-11-03 12:40:00,26.47,26.48,26.41,26.44,894500.0,18.4703,18.4773,18.4284,18.4494,894500.0
2005-11-03 12:45:00,26.44,26.48,26.44,26.47,592600.0,18.4494,18.4773,18.4494,18.4703,592600.0
2005-11-03 12:50:00,26.48,26.5,26.46,26.49,416000.0,18.4773,18.4912,18.4633,18.4842,416000.0
2005-11-03 12:55:00,26.49,26.5,26.46,26.46,313700.0,18.4842,18.4912,18.4633,18.4633,313700.0
2005-11-03 13:00:00,26.46,26.47,26.45,26.45,452000.0,18.4633,18.4703,18.4563,18.4563,452000.0
2005-11-03 13:05:00,26.45,26.46,26.35,26.45,779500.0,18.4563,18.4633,18.3866,18.4563,779500.0
2005-11-03 13:10:00,26.45,26.48,26.45,26.45,340900.0,18.4563,18.4773,18.4563,18.4563,340900.0
2005-11-03 13:15:00,26.46,26.47,26.42,26.47,367200.0,18.4633,18.4703,18.4354,18.4703,367200.0
2005-11-03 13:20:00,26.47,26.48,26.44,26.46,819200.0,18.4703,18.4773,18.4494,18.4633,819200.0
2005-11-03 13:25:00,26.45,26.51,26.45,26.5,518100.0,18.4563,18.4982,18.4563,18.4912,518100.0
2005-11-03 13:30:00,26.49,26.51,26.45,26.46,486800.0,18.4842,18.4982,18.4563,18.4633,486800.0
2005-11-03 13:35:00,26.46,26.47,26.44,26.45,419000.0,18.4633,18.4703,18.4494,18.4563,419000.0
2005-11-03 13:40:00,26.45,26.46,26.4,26.45,1172000.0,18.4563,18.4633,18.4214,18.4563,1172000.0
2005-11-03 13:45:00,26.46,26.48,26.43,26.48,552300.0,18.4633,18.4773,18.4424,18.4773,552300.0
2005-11-03 13:50:00,26.48,26.48,26.43,26.45,475600.0,18.4773,18.4773,18.4424,18.4563,475600.0
2005-11-03 13:55:00,26.45,26.49,26.45,26.48,363700.0,18.4563,18.4842,18.4563,18.4773,363700.0
2005-11-03 14:00:00,26.48,26.5,26.47,26.48,724100.0,18.4773,18.4912,18.4703,18.4773,724100.0
2005-11-03 14:05:00,26.49,26.5,26.47,26.49,554900.0,18.4842,18.4912,18.4703,18.4842,554900.0
2005-11-03 14:10:00,26.5,26.51,25.5,26.49,1014200.0,18.4912,18.4982,17.7934,18.4842,1014200.0
2005-11-03 14:15:00,26.49,26.51,26.47,26.49,463700.0,18.4842,18.4982,18.4703,18.4842,463700.0
2005-11-03 14:20:00,26.48,26.5,26.48,26.49,287100.0,18.4773,18.4912,18.4773,18.4842,287100.0
2005-11-03 14:25:00,26.49,26.52,26.46,26.48,1439300.0,18.4842,18.5052,18.4633,18.4773,1439300.0
2005-11-03 14:30:00,26.49,26.49,26.48,26.48,280500.0,18.4842,18.4842,18.4773,18.4773,280500.0
2005-11-03 14:35:00,26.48,26.49,26.45,26.45,686300.0,18.4773,18.4842,18.4563,18.4563,686300.0
2005-11-03 14:40:00,26.45,26.48,26.43,26.46,752300.0,18.4563,18.4773,18.4424,18.4633,752300.0
2005-11-03 14:45:00,26.46,26.49,26.44,26.45,723300.0,18.4633,18.4842,18.4494,18.4563,723300.0
2005-11-03 14:50:00,26.45,26.47,26.44,26.47,259000.0,18.4563,18.4703,18.4494,18.4703,259000.0
2005-11-03 14:55:00,26.46,26.47,26.44,26.46,579400.0,18.4633,18.4703,18.4494,18.4633,579400.0
2005-11-03 15:00:00,26.46,26.46,26.39,26.43,955900.0,18.4633,18.4633,18.4145,18.4424,955900.0
2005-11-03 15:05:00,26.42,26.49,26.42,26.48,675000.0,18.4354,18.4842,18.4354,18.4773,675000.0
2005-11-03 15:10:00,26.48,26.49,26.43,26.45,1123900.0,18.4773,18.4842,18.4424,18.4563,1123900.0
2005-11-03 15:15:00,26.45,26.47,26.43,26.44,297800.0,18.4563,18.4703,18.4424,18.4494,297800.0
2005-11-03 15:20:00,26.44,26.46,26.42,26.43,1672400.0,18.4494,18.4633,18.4354,18.4424,1672400.0
2005-11-03 15:25:00,26.43,26.48,26.42,26.46,645000.0,18.4424,18.4773,18.4354,18.4633,645000.0
2005-11-03 15:30:00,26.47,26.47,26.42,26.42,650600.0,18.4703,18.4703,18.4354,18.4354,650600.0
2005-11-03 15:35:00,26.45,26.45,26.41,26.44,983000.0,18.4563,18.4563,18.4284,18.4494,983000.0
2005-11-03 15:40:00,26.44,26.45,26.42,26.45,1334000.0,18.4494,18.4563,18.4354,18.4563,1334000.0
2005-11-03 15:45:00,26.44,26.53,26.44,26.49,1319500.0,18.4494,18.5122,18.4494,18.4842,1319500.0
2005-11-03 15:50:00,26.5,26.5,26.46,26.47,1181800.0,18.4912,18.4912,18.4633,18.4703,1181800.0
2005-11-03 15:55:00,26.47,26.48,26.44,26.45,1181900.0,18.4703,18.4773,18.4494,18.4563,1181900.0
2005-11-04 09:30:00,26.52,26.61,26.5,26.61,1753100.0,18.5052,18.568,18.4912,18.568,1753100.0
2005-11-04 09:35:00,26.61,26.63,26.52,26.53,1051600.0,18.568,18.5819,18.5052,18.5122,1051600.0
2005-11-04 09:40:00,26.53,26.6,26.5,26.51,564600.0,18.5122,18.561,18.4912,18.4982,564600.0
2005-11-04 09:45:00,26.52,26.54,26.5,26.53,815700.0,18.5052,18.5191,18.4912,18.5122,815700.0
2005-11-04 09:50:00,26.54,26.57,26.51,26.57,1007000.0,18.5191,18.5401,18.4982,18.5401,1007000.0
2005-11-04 09:55:00,26.58,26.65,26.55,26.62,1225000.0,18.547,18.5959,18.5261,18.575,1225000.0
2005-11-04 10:00:00,26.62,26.63,26.57,26.61,839400.0,18.575,18.5819,18.5401,18.568,839400.0
2005-11-04 10:05:00,26.6,26.62,26.55,26.57,647600.0,18.561,18.575,18.5261,18.5401,647600.0
2005-11-04 10:10:00,26.57,26.58,26.51,26.54,630700.0,18.5401,18.547,18.4982,18.5191,630700.0
2005-11-04 10:15:00,26.55,26.58,26.53,26.53,914000.0,18.5261,18.547,18.5122,18.5122,914000.0
2005-11-04 10:20:00,26.54,26.58,26.53,26.56,454100.0,18.5191,18.547,18.5122,18.5331,454100.0
2005-11-04 10:25:00,26.56,26.59,26.56,26.58,486500.0,18.5331,18.554,18.5331,18.547,486500.0
2005-11-04 10:30:00,26.58,26.59,26.52,26.52,618500.0,18.547,18.554,18.5052,18.5052,618500.0
2005-11-04 10:35:00,26.52,26.55,26.49,26.5,1304700.0,18.5052,18.5261,18.4842,18.4912,1304700.0
2005-11-04 10:40:00,26.51,26.52,26.48,26.51,695300.0,18.4982,18.5052,18.4773,18.4982,695300.0
2005-11-04 10:45:00,26.51,26.55,26.47,26.47,483700.0,18.4982,18.5261,18.4703,18.4703,483700.0
2005-11-04 10:50:00,26.47,26.54,26.45,26.53,410900.0,18.4703,18.5191,18.4563,18.5122,410900.0
2005-11-04 10:55:00,26.54,26.54,26.51,26.53,305300.0,18.5191,18.5191,18.4982,18.5122,305300.0
2005-11-04 11:00:00,26.53,26.56,26.52,26.53,399000.0,18.5122,18.5331,18.5052,18.5122,399000.0
2005-11-04 11:05:00,26.54,26.55,26.52,26.53,313800.0,18.5191,18.5261,18.5052,18.5122,313800.0
2005-11-04 11:10:00,26.53,26.53,26.5,26.51,793200.0,18.5122,18.5122,18.4912,18.4982,793200.0
2005-11-04 11:15:00,26.51,26.6,26.5,26.51,573100.0,18.4982,18.561,18.4912,18.4982,573100.0
2005-11-04 11:20:00,26.51,26.53,26.5,26.52,420400.0,18.4982,18.5122,18.4912,18.5052,420400.0
2005-11-04 11:25:00,26.52,26.53,26.5,26.5,471400.0,18.5052,18.5122,18.4912,18.4912,471400.0
2005-11-04 11:30:00,26.5,26.54,26.5,26.53,514100.0,18.4912,18.5191,18.4912,18.5122,514100.0
2005-11-04 11:35:00,26.53,26.54,26.5,26.52,549500.0,18.5122,18.5191,18.4912,18.5052,549500.0
2005-11-04 11:40:00,26.52,26.54,26.5,26.52,467500.0,18.5052,18.5191,18.4912,18.5052,467500.0
2005-11-04 11:45:00,26.52,26.6,26.52,26.57,766300.0,18.5052,18.561,18.5052,18.5401,766300.0
2005-11-04 11:50:00,26.55,26.57,26.54,26.55,203100.0,18.5261,18.5401,18.5191,18.5261,203100.0
2005-11-04 11:55:00,26.54,26.57,26.51,26.53,883100.0,18.5191,18.5401,18.4982,18.5122,883100.0
2005-11-04 12:00:00,26.53,26.54,26.48,26.48,1886500.0,18.5122,18.5191,18.4773,18.4773,1886500.0
2005-11-04 12:05:00,26.49,26.51,26.48,26.49,1838300.0,18.4842,18.4982,18.4773,18.4842,1838300.0
2005-11-04 12:10:00,26.48,26.53,26.48,26.51,748200.0,18.4773,18.5122,18.4773,18.4982,748200.0
2005-11-04 12:15:00,26.52,26.55,26.52,26.54,827000.0,18.5052,18.5261,18.5052,18.5191,827000.0
2005-11-04 12:20:00,26.54,26.59,26.54,26.57,1047000.0,18.5191,18.554,18.5191,18.5401,1047000.0
2005-11-04 12:25:00,26.57,26.58,26.56,26.56,1273100.0,18.5401,18.547,18.5331,18.5331,1273100.0
2005-11-04 12:30:00,26.56,26.58,26.54,26.57,1318700.0,18.5331,18.547,18.5191,18.5401,1318700.0
2005-11-04 12:35:00,26.57,26.6,26.57,26.58,697600.0,18.5401,18.561,18.5401,18.547,697600.0
2005-11-04 12:40:00,26.59,26.59,26.56,26.56,1258400.0,18.554,18.554,18.5331,18.5331,1258400.0
2005-11-04 12:45:00,26.56,26.6,26.56,26.58,1061700.0,18.5331,18.561,18.5331,18.547,1061700.0
2005-11-04 12:50:00,26.58,26.62,26.58,26.59,901700.0,18.547,18.575,18.547,18.554,901700.0
2005-11-04 12:55:00,26.59,26.61,26.59,26.6,82000.0,18.554,18.568,18.554,18.561,82000.0
2005-11-04 13:00:00,26.6,26.62,26.59,26.59,837100.0,18.561,18.575,18.554,18.554,837100.0
2005-11-04 13:05:00,26.59,26.6,26.58,26.6,208500.0,18.554,18.561,18.547,18.561,208500.0
2005-11-04 13:10:00,26.59,26.6,26.57,26.59,752700.0,18.554,18.561,18.5401,18.554,752700.0
2005-11-04 13:15:00,26.59,26.6,26.58,26.6,659100.0,18.554,18.561,18.547,18.561,659100.0
2005-11-04 13:20:00,26.6,26.61,26.58,26.58,237800.0,18.561,18.568,18.547,18.547,237800.0
2005-11-04 13:25:00,26.59,26.6,26.58,26.59,522900.0,18.554,18.561,18.547,18.554,522900.0
2005-11-04 13:30:00,26.59,26.59,26.56,26.57,313100.0,18.554,18.554,18.5331,18.5401,313100.0
2005-11-04 13:35:00,26.57,26.57,26.56,26.57,330100.0,18.5401,18.5401,18.5331,18.5401,330100.0
2005-11-04 13:40:00,26.56,26.59,26.55,26.55,377300.0,18.5331,18.554,18.5261,18.5261,377300.0
2005-11-04 13:45:00,26.56,26.57,26.53,26.53,366300.0,18.5331,18.5401,18.5122,18.5122,366300.0
2005-11-04 13:50:00,26.54,26.55,26.53,26.54,241800.0,18.5191,18.5261,18.5122,18.5191,241800.0
2005-11-04 13:55:00,26.55,26.58,26.54,26.56,635900.0,18.5261,18.547,18.5191,18.5331,635900.0
2005-11-04 14:00:00,26.55,26.57,26.54,26.57,343700.0,18.5261,18.5401,18.5191,18.5401,343700.0
2005-11-04 14:05:00,26.56,26.59,26.56,26.59,416700.0,18.5331,18.554,18.5331,18.554,416700.0
2005-11-04 14:10:00,26.59,26.6,26.55,26.56,625100.0,18.554,18.561,18.5261,18.5331,625100.0
2005-11-04 14:15:00,26.56,26.58,26.54,26.54,763300.0,18.5331,18.547,18.5191,18.5191,763300.0
2005-11-04 14:20:00,26.55,26.61,26.54,26.59,765400.0,18.5261,18.568,18.5191,18.554,765400.0
2005-11-04 14:25:00,26.6,26.61,26.59,26.61,432600.0,18.561,18.568,18.554,18.568,432600.0
2005-11-04 14:30:00,26.61,26.61,26.57,26.59,349800.0,18.568,18.568,18.5401,18.554,349800.0
2005-11-04 14:35:00,26.58,26.6,26.57,26.58,646800.0,18.547,18.561,18.5401,18.547,646800.0
2005-11-04 14:40:00,26.58,26.59,26.57,26.58,176800.0,18.547,18.554,18.5401,18.547,176800.0
2005-11-04 14:45:00,26.57,26.58,26.55,26.56,255300.0,18.5401,18.547,18.5261,18.5331,255300.0
2005-11-04 14:50:00,26.55,26.62,26.55,26.58,803600.0,18.5261,18.575,18.5261,18.547,803600.0
2005-11-04 14:55:00,26.59,26.6,26.57,26.6,540600.0,18.554,18.561,18.5401,18.561,540600.0
2005-11-04 15:00:00,26.6,26.61,26.57,26.6,809200.0,18.561,18.568,18.5401,18.561,809200.0
2005-11-04 15:05:00,26.6,26.6,26.56,26.58,486200.0,18.561,18.561,18.5331,18.547,486200.0
2005-11-04 15:10:00,26.57,26.62,26.57,26.61,604700.0,18.5401,18.575,18.5401,18.568,604700.0
2005-11-04 15:15:00,26.61,26.61,26.6,26.61,184300.0,18.568,18.568,18.561,18.568,184300.0
2005-11-04 15:20:00,26.61,26.62,26.6,26.6,387500.0,18.568,18.575,18.561,18.561,387500.0
2005-11-04 15:25:00,26.61,26.61,26.57,26.61,403800.0,18.568,18.568,18.5401,18.568,403800.0
2005-11-04 15:30:00,26.6,26.62,26.57,26.61,742600.0,18.561,18.575,18.5401,18.568,742600.0
2005-11-04 15:35:00,26.62,26.64,26.61,26.63,719200.0,18.575,18.5889,18.568,18.5819,719200.0
2005-11-04 15:40:00,26.63,26.69,26.62,26.66,1237000.0,18.5819,18.6238,18.575,18.6029,1237000.0
2005-11-04 15:45:00,26.67,26.71,26.64,26.65,1646300.0,18.6098,18.6378,18.5889,18.5959,1646300.0
2005-11-04 15:50:00,26.65,26.68,26.64,26.67,1034700.0,18.5959,18.6168,18.5889,18.6098,1034700.0
2005-11-04 15:55:00,26.67,26.68,26.62,26.64,1322800.0,18.6098,18.6168,18.575,18.5889,1322800.0
2005-11-07 09:30:00,26.72,26.85,26.7,26.84,2548100.0,18.6447,18.7354,18.6308,18.7285,2548100.0
2005-11-07 09:35:00,26.84,26.85,26.79,26.79,897800.0,18.7285,18.7354,18.6936,18.6936,897800.0
2005-11-07 09:40:00,26.8,26.81,26.75,26.8,982300.0,18.7006,18.7075,18.6657,18.7006,982300.0
2005-11-07 09:45:00,26.79,26.82,26.78,26.79,662600.0,18.6936,18.7145,18.6866,18.6936,662600.0
2005-11-07 09:50:00,26.8,26.8,26.77,26.79,678700.0,18.7006,18.7006,18.6796,18.6936,678700.0
2005-11-07 09:55:00,26.79,26.81,26.76,26.81,980500.0,18.6936,18.7075,18.6726,18.7075,980500.0
2005-11-07 10:00:00,26.81,26.81,26.78,26.8,832400.0,18.7075,18.7075,18.6866,18.7006,832400.0
2005-11-07 10:05:00,26.8,26.81,26.78,26.8,769000.0,18.7006,18.7075,18.6866,18.7006,769000.0
2005-11-07 10:10:00,26.81,26.84,26.8,26.8,584400.0,18.7075,18.7285,18.7006,18.7006,584400.0
2005-11-07 10:15:00,26.81,26.81,26.76,26.77,955300.0,18.7075,18.7075,18.6726,18.6796,955300.0
2005-11-07 10:20:00,26.77,26.77,26.71,26.72,736900.0,18.6796,18.6796,18.6378,18.6447,736900.0
2005-11-07 10:25:00,26.71,26.76,26.7,26.75,635900.0,18.6378,18.6726,18.6308,18.6657,635900.0
2005-11-07 10:30:00,26.75,26.76,26.73,26.73,359200.0,18.6657,18.6726,18.6517,18.6517,359200.0
2005-11-07 10:35:00,26.74,26.76,26.73,26.76,426100.0,18.6587,18.6726,18.6517,18.6726,426100.0
2005-11-07 10:40:00,26.75,26.76,26.74,26.75,180600.0,18.6657,18.6726,18.6587,18.6657,180600.0
2005-11-07 10:45:00,26.74,26.75,26.72,26.72,1028500.0,18.6587,18.6657,18.6447,18.6447,1028500.0
2005-11-07 10:50:00,26.73,26.75,26.72,26.74,355400.0,18.6517,18.6657,18.6447,18.6587,355400.0
2005-11-07 10:55:00,26.73,26.77,26.73,26.76,338200.0,18.6517,18.6796,18.6517,18.6726,338200.0
2005-11-07 11:00:00,26.76,26.78,26.75,26.76,515700.0,18.6726,18.6866,18.6657,18.6726,515700.0
2005-11-07 11:05:00,26.77,26.77,26.73,26.75,428400.0,18.6796,18.6796,18.6517,18.6657,428400.0
2005-11-07 11:10:00,26.75,26.75,26.71,26.73,798400.0,18.6657,18.6657,18.6378,18.6517,798400.0
2005-11-07 11:15:00,26.73,26.74,26.72,26.72,229500.0,18.6517,18.6587,18.6447,18.6447,229500.0
2005-11-07 11:20:00,26.72,26.73,26.7,26.72,480900.0,18.6447,18.6517,18.6308,18.6447,480900.0
2005-11-07 11:25:00,26.73,26.75,26.72,26.74,314200.0,18.6517,18.6657,18.6447,18.6587,314200.0
2005-11-07 11:30:00,26.75,26.79,26.74,26.78,911300.0,18.6657,18.6936,18.6587,18.6866,911300.0
2005-11-07 11:35:00,26.79,26.81,26.77,26.8,1472600.0,18.6936,18.7075,18.6796,18.7006,1472600.0
2005-11-07 11:40:00,26.79,26.82,26.77,26.79,625900.0,18.6936,18.7145,18.6796,18.6936,625900.0
2005-11-07 11:45:00,26.79,26.81,26.78,26.79,278400.0,18.6936,18.7075,18.6866,18.6936,278400.0
2005-11-07 11:50:00,26.79,26.8,26.78,26.78,1495000.0,18.6936,18.7006,18.6866,18.6866,1495000.0
2005-11-07 11:55:00,26.79,26.79,26.76,26.78,420500.0,18.6936,18.6936,18.6726,18.6866,420500.0
2005-11-07 12:00:00,26.77,26.78,26.76,26.78,297000.0,18.6796,18.6866,18.6726,18.6866,297000.0
2005-11-07 12:05:00,26.77,26.79,26.76,26.79,237700.0,18.6796,18.6936,18.6726,18.6936,237700.0
2005-11-07 12:10:00,26.79,26.8,26.78,26.78,183500.0,18.6936,18.7006,18.6866,18.6866,183500.0
2005-11-07 12:15:00,26.78,26.81,26.78,26.8,279700.0,18.6866,18.7075,18.6866,18.7006,279700.0
2005-11-07 12:20:00,26.8,26.81,26.78,26.78,606300.0,18.7006,18.7075,18.6866,18.6866,606300.0
2005-11-07 12:25:00,26.79,26.79,26.76,26.76,186400.0,18.6936,18.6936,18.6726,18.6726,186400.0
2005-11-07 12:30:00,26.76,26.81,26.76,26.8,906500.0,18.6726,18.7075,18.6726,18.7006,906500.0
2005-11-07 12:35:00,26.8,26.81,26.79,26.8,349200.0,18.7006,18.7075,18.6936,18.7006,349200.0
2005-11-07 12:40:00,26.8,26.83,26.77,26.8,752300.0,18.7006,18.7215,18.6796,18.7006,752300.0
2005-11-07 12:45:00,26.8,26.81,26.78,26.79,416400.0,18.7006,18.7075,18.6866,18.6936,416400.0
2005-11-07 12:50:00,26.8,26.83,26.79,26.82,356900.0,18.7006,18.7215,18.6936,18.7145,356900.0
2005-11-07 12:55:00,26.82,26.83,26.81,26.81,216200.0,18.7145,18.7215,18.7075,18.7075,216200.0
2005-11-07 13:00:00,26.82,26.86,26.8,26.85,1745400.0,18.7145,18.7424,18.7006,18.7354,1745400.0
2005-11-07 13:05:00,26.85,26.87,26.84,26.84,306100.0,18.7354,18.7494,18.7285,18.7285,306100.0
2005-11-07 13:10:00,26.84,26.85,26.83,26.85,351900.0,18.7285,18.7354,18.7215,18.7354,351900.0
2005-11-07 13:15:00,26.84,26.85,26.84,26.85,54300.0,18.7285,18.7354,18.7285,18.7354,54300.0
2005-11-07 13:20:00,26.84,26.85,26.84,26.85,388400.0,18.7285,18.7354,18.7285,18.7354,388400.0
2005-11-07 13:25:00,26.85,26.87,26.8,26.86,676900.0,18.7354,18.7494,18.7006,18.7424,676900.0
2005-11-07 13:30:00,26.85,26.88,26.85,26.86,1422900.0,18.7354,18.7564,18.7354,18.7424,1422900.0
2005-11-07 13:35:00,26.86,26.88,26.86,26.88,489500.0,18.7424,18.7564,18.7424,18.7564,489500.0
2005-11-07 13:40:00,26.88,26.89,26.84,26.85,477600.0,18.7564,18.7634,18.7285,18.7354,477600.0
2005-11-07 13:45:00,26.86,26.86,26.83,26.86,299700.0,18.7424,18.7424,18.7215,18.7424,299700.0
2005-11-07 13:50:00,26.85,26.89,26.85,26.88,445700.0,18.7354,18.7634,18.7354,18.7564,445700.0
2005-11-07 13:55:00,26.87,26.9,26.87,26.89,931000.0,18.7494,18.7703,18.7494,18.7634,931000.0
2005-11-07 14:00:00,26.89,26.9,26.88,26.89,902800.0,18.7634,18.7703,18.7564,18.7634,902800.0
2005-11-07 14:05:00,26.89,26.92,26.89,26.92,690500.0,18.7634,18.7843,18.7634,18.7843,690500.0
2005-11-07 14:10:00,26.92,26.95,26.9,26.94,648000.0,18.7843,18.8052,18.7703,18.7983,648000.0
2005-11-07 14:15:00,26.95,26.97,26.94,26.97,624700.0,18.8052,18.8192,18.7983,18.8192,624700.0
2005-11-07 14:20:00,26.97,26.98,26.91,26.95,2443400.0,18.8192,18.8262,18.7773,18.8052,2443400.0
2005-11-07 14:25:00,26.95,26.98,26.94,26.96,744400.0,18.8052,18.8262,18.7983,18.8122,744400.0
2005-11-07 14:30:00,26.97,26.99,26.9,26.97,944300.0,18.8192,18.8331,18.7703,18.8192,944300.0
2005-11-07 14:35:00,26.97,26.99,26.95,26.96,638800.0,18.8192,18.8331,18.8052,18.8122,638800.0
2005-11-07 14:40:00,26.97,27.0,26.95,26.98,729600.0,18.8192,18.8401,18.8052,18.8262,729600.0
2005-11-07 14:45:00,26.98,26.99,26.96,26.98,1235900.0,18.8262,18.8331,18.8122,18.8262,1235900.0
2005-11-07 14:50:00,26.97,27.0,26.97,26.98,2197700.0,18.8192,18.8401,18.8192,18.8262,2197700.0
2005-11-07 14:55:00,26.98,27.0,26.98,26.99,1288700.0,18.8262,18.8401,18.8262,18.8331,1288700.0
2005-11-07 15:00:00,26.98,27.05,26.98,27.04,4545600.0,18.8262,18.875,18.8262,18.868,4545600.0
2005-11-07 15:05:00,27.04,27.08,27.02,27.05,2474500.0,18.868,18.8959,18.8541,18.875,2474500.0
2005-11-07 15:10:00,27.05,27.07,27.01,27.01,1577200.0,18.875,18.889,18.8471,18.8471,1577200.0
2005-11-07 15:15:00,27.01,27.02,26.96,27.0,1608100.0,18.8471,18.8541,18.8122,18.8401,1608100.0
2005-11-07 15:20:00,27.0,27.01,26.98,26.98,1404900.0,18.8401,18.8471,18.8262,18.8262,1404900.0
2005-11-07 15:25:00,26.98,26.99,26.93,26.93,2817900.0,18.8262,18.8331,18.7913,18.7913,2817900.0
2005-11-07 15:30:00,26.93,26.99,26.92,26.98,2204000.0,18.7913,18.8331,18.7843,18.8262,2204000.0
2005-11-07 15:35:00,26.98,27.0,26.98,26.98,1262000.0,18.8262,18.8401,18.8262,18.8262,1262000.0
2005-11-07 15:40:00,26.99,26.99,26.96,26.98,2373800.0,18.8331,18.8331,18.8122,18.8262,2373800.0
2005-11-07 15:45:00,26.98,27.02,26.98,26.99,2174100.0,18.8262,18.8541,18.8262,18.8331,2174100.0
2005-11-07 15:50:00,26.99,27.04,26.99,27.02,1975900.0,18.8331,18.868,18.8331,18.8541,1975900.0
2005-11-07 15:55:00,27.02,27.02,27.0,27.01,1751900.0,18.8541,18.8541,18.8401,18.8471,1751900.0
2005-11-08 09:30:00,26.93,26.97,26.93,26.97,2993600.0,18.7913,18.8192,18.7913,18.8192,2993600.0
2005-11-08 09:35:00,26.97,26.97,26.75,26.85,2162100.0,18.8192,18.8192,18.6657,18.7354,2162100.0
2005-11-08 09:40:00,26.86,26.9,26.84,26.9,855300.0,18.7424,18.7703,18.7285,18.7703,855300.0
2005-11-08 09:45:00,26.89,26.9,26.87,26.88,576000.0,18.7634,18.7703,18.7494,18.7564,576000.0
2005-11-08 09:50:00,26.88,26.89,26.85,26.86,1033700.0,18.7564,18.7634,18.7354,18.7424,1033700.0
2005-11-08 09:55:00,26.85,26.86,26.77,26.82,1209600.0,18.7354,18.7424,18.6796,18.7145,1209600.0
2005-11-08 10:00:00,26.82,26.87,26.81,26.86,828800.0,18.7145,18.7494,18.7075,18.7424,828800.0
2005-11-08 10:05:00,26.87,26.92,26.86,26.9,1225300.0,18.7494,18.7843,18.7424,18.7703,1225300.0
2005-11-08 10:10:00,26.9,26.99,26.89,26.98,1980200.0,18.7703,18.8331,18.7634,18.8262,1980200.0
2005-11-08 10:15:00,26.98,27.0,26.95,26.98,1622600.0,18.8262,18.8401,18.8052,18.8262,1622600.0
2005-11-08 10:20:00,26.98,27.04,26.98,27.04,1128200.0,18.8262,18.868,18.8262,18.868,1128200.0
2005-11-08 10:25:00,27.04,27.04,27.0,27.02,506500.0,18.868,18.868,18.8401,18.8541,506500.0
2005-11-08 10:30:00,27.03,27.08,26.96,27.08,1229200.0,18.8611,18.8959,18.8122,18.8959,1229200.0
2005-11-08 10:35:00,27.08,27.18,27.07,27.14,1602600.0,18.8959,18.9657,18.889,18.9378,1602600.0
2005-11-08 10:40:00,27.14,27.14,27.08,27.09,891700.0,18.9378,18.9378,18.8959,18.9029,891700.0
2005-11-08 10:45:00,27.08,27.09,27.06,27.08,586300.0,18.8959,18.9029,18.882,18.8959,586300.0
2005-11-08 10:50:00,27.07,27.08,27.03,27.07,663000.0,18.889,18.8959,18.8611,18.889,663000.0
2005-11-08 10:55:00,27.06,27.06,27.01,27.01,669400.0,18.882,18.882,18.8471,18.8471,669400.0
2005-11-08 11:00:00,27.01,27.06,27.01,27.04,902500.0,18.8471,18.882,18.8471,18.868,902500.0
2005-11-08 11:05:00,27.04,27.05,27.01,27.05,801400.0,18.868,18.875,18.8471,18.875,801400.0
2005-11-08 11:10:00,27.05,27.09,27.04,27.06,1600300.0,18.875,18.9029,18.868,18.882,1600300.0
2005-11-08 11:15:00,27.06,27.06,27.02,27.05,296000.0,18.882,18.882,18.8541,18.875,296000.0
2005-11-08 11:20:00,27.05,27.13,26.06,27.12,602900.0,18.875,18.9308,18.1842,18.9239,602900.0
2005-11-08 11:25:00,27.13,27.15,27.1,27.12,683700.0,18.9308,18.9448,18.9099,18.9239,683700.0
2005-11-08 11:30:00,27.12,27.13,27.07,27.07,637300.0,18.9239,18.9308,18.889,18.889,637300.0
2005-11-08 11:35:00,27.07,27.09,27.05,27.06,571800.0,18.889,18.9029,18.875,18.882,571800.0
2005-11-08 11:40:00,27.07,27.11,27.05,27.1,581600.0,18.889,18.9169,18.875,18.9099,581600.0
2005-11-08 11:45:00,27.09,27.15,27.08,27.14,555300.0,18.9029,18.9448,18.8959,18.9378,555300.0
2005-11-08 11:50:00,27.14,27.16,27.05,27.14,1028400.0,18.9378,18.9518,18.875,18.9378,1028400.0
2005-11-08 11:55:00,27.14,27.18,27.12,27.15,733500.0,18.9378,18.9657,18.9239,18.9448,733500.0
2005-11-08 12:00:00,27.15,27.15,27.09,27.1,521800.0,18.9448,18.9448,18.9029,18.9099,521800.0
2005-11-08 12:05:00,27.1,27.11,27.07,27.08,632100.0,18.9099,18.9169,18.889,18.8959,632100.0
2005-11-08 12:10:00,27.07,27.1,27.07,27.09,290400.0,18.889,18.9099,18.889,18.9029,290400.0
2005-11-08 12:15:00,27.08,27.1,27.08,27.09,213300.0,18.8959,18.9099,18.8959,18.9029,213300.0
2005-11-08 12:20:00,27.09,27.1,27.08,27.09,246400.0,18.9029,18.9099,18.8959,18.9029,246400.0
2005-11-08 12:25:00,27.09,27.1,27.08,27.08,293900.0,18.9029,18.9099,18.8959,18.8959,293900.0
2005-11-08 12:30:00,27.08,27.11,27.08,27.1,273800.0,18.8959,18.9169,18.8959,18.9099,273800.0
2005-11-08 12:35:00,27.11,27.12,27.1,27.11,284700.0,18.9169,18.9239,18.9099,18.9169,284700.0
2005-11-08 12:40:00,27.11,27.13,27.11,27.12,459900.0,18.9169,18.9308,18.9169,18.9239,459900.0
2005-11-08 12:45:00,27.12,27.15,27.12,27.13,681400.0,18.9239,18.9448,18.9239,18.9308,681400.0
2005-11-08 12:50:00,27.13,27.14,27.11,27.11,524900.0,18.9308,18.9378,18.9169,18.9169,524900.0
2005-11-08 12:55:00,27.12,27.15,27.11,27.14,493700.0,18.9239,18.9448,18.9169,18.9378,493700.0
2005-11-08 13:00:00,27.14,27.15,27.12,27.13,114900.0,18.9378,18.9448,18.9239,18.9308,114900.0
2005-11-08 13:05:00,27.13,27.13,27.07,27.08,315500.0,18.9308,18.9308,18.889,18.8959,315500.0
2005-11-08 13:10:00,27.09,27.09,27.05,27.06,338700.0,18.9029,18.9029,18.875,18.882,338700.0
2005-11-08 13:15:00,27.05,27.07,27.04,27.07,269400.0,18.875,18.889,18.868,18.889,269400.0
2005-11-08 13:20:00,27.06,27.07,27.06,27.07,152800.0,18.882,18.889,18.882,18.889,152800.0
2005-11-08 13:25:00,27.06,27.09,27.06,27.08,483300.0,18.882,18.9029,18.882,18.8959,483300.0
2005-11-08 13:30:00,27.09,27.09,27.05,27.06,370600.0,18.9029,18.9029,18.875,18.882,370600.0
2005-11-08 13:35:00,27.05,27.06,27.0,27.05,259600.0,18.875,18.882,18.8401,18.875,259600.0
2005-11-08 13:40:00,27.04,27.05,27.01,27.02,361800.0,18.868,18.875,18.8471,18.8541,361800.0
2005-11-08 13:45:00,27.01,27.02,27.0,27.0,179600.0,18.8471,18.8541,18.8401,18.8401,179600.0
2005-11-08 13:50:00,27.0,27.01,26.98,26.98,366400.0,18.8401,18.8471,18.8262,18.8262,366400.0
2005-11-08 13:55:00,26.98,27.1,26.97,27.04,979400.0,18.8262,18.9099,18.8192,18.868,979400.0
2005-11-08 14:00:00,27.05,27.06,27.03,27.06,542800.0,18.875,18.882,18.8611,18.882,542800.0
2005-11-08 14:05:00,27.06,27.1,27.05,27.09,684100.0,18.882,18.9099,18.875,18.9029,684100.0
2005-11-08 14:10:00,27.08,27.12,27.05,27.12,544600.0,18.8959,18.9239,18.875,18.9239,544600.0
2005-11-08 14:15:00,27.12,27.12,27.07,27.07,287100.0,18.9239,18.9239,18.889,18.889,287100.0
2005-11-08 14:20:00,27.08,27.1,27.06,27.06,338400.0,18.8959,18.9099,18.882,18.882,338400.0
2005-11-08 14:25:00,27.06,27.09,27.05,27.07,517800.0,18.882,18.9029,18.875,18.889,517800.0
2005-11-08 14:30:00,27.07,27.08,27.04,27.05,661400.0,18.889,18.8959,18.868,18.875,661400.0
2005-11-08 14:35:00,27.05,27.09,27.03,27.08,654600.0,18.875,18.9029,18.8611,18.8959,654600.0
2005-11-08 14:40:00,27.08,27.1,27.05,27.06,363300.0,18.8959,18.9099,18.875,18.882,363300.0
2005-11-08 14:45:00,27.06,27.11,27.06,27.1,382500.0,18.882,18.9169,18.882,18.9099,382500.0
2005-11-08 14:50:00,27.1,27.11,27.06,27.06,378300.0,18.9099,18.9169,18.882,18.882,378300.0
2005-11-08 14:55:00,27.07,27.07,27.05,27.05,554500.0,18.889,18.889,18.875,18.875,554500.0
2005-11-08 15:00:00,27.05,27.1,27.05,27.08,418300.0,18.875,18.9099,18.875,18.8959,418300.0
2005-11-08 15:05:00,27.08,27.1,27.07,27.09,353000.0,18.8959,18.9099,18.889,18.9029,353000.0
2005-11-08 15:10:00,27.08,27.12,27.07,27.1,454500.0,18.8959,18.9239,18.889,18.9099,454500.0
2005-11-08 15:15:00,27.11,27.13,27.08,27.1,691500.0,18.9169,18.9308,18.8959,18.9099,691500.0
2005-11-08 15:20:00,27.11,27.12,27.1,27.1,508700.0,18.9169,18.9239,18.9099,18.9099,508700.0
2005-11-08 15:25:00,27.1,27.11,27.06,27.09,610900.0,18.9099,18.9169,18.882,18.9029,610900.0
2005-11-08 15:30:00,27.1,27.1,27.04,27.05,751900.0,18.9099,18.9099,18.868,18.875,751900.0
2005-11-08 15:35:00,27.05,27.08,27.05,27.07,885000.0,18.875,18.8959,18.875,18.889,885000.0
2005-11-08 15:40:00,27.07,27.11,27.05,27.1,2214100.0,18.889,18.9169,18.875,18.9099,2214100.0
2005-11-08 15:45:00,27.1,27.11,27.04,27.05,1566500.0,18.9099,18.9169,18.868,18.875,1566500.0
2005-11-08 15:50:00,27.05,27.11,26.06,27.08,1912600.0,18.875,18.9169,18.1842,18.8959,1912600.0
2005-11-08 15:55:00,27.07,27.08,27.02,27.05,1585900.0,18.889,18.8959,18.8541,18.875,1585900.0
2005-11-09 09:30:00,26.98,27.0,26.94,26.94,1781300.0,18.8262,18.8401,18.7983,18.7983,1781300.0
2005-11-09 09:35:00,26.94,26.97,26.94,26.95,570700.0,18.7983,18.8192,18.7983,18.8052,570700.0
2005-11-09 09:40:00,26.95,27.01,26.94,27.0,932200.0,18.8052,18.8471,18.7983,18.8401,932200.0
2005-11-09 09:45:00,26.99,27.0,26.98,26.98,574300.0,18.8331,18.8401,18.8262,18.8262,574300.0
2005-11-09 09:50:00,26.98,27.03,26.98,27.01,2032700.0,18.8262,18.8611,18.8262,18.8471,2032700.0
2005-11-09 09:55:00,27.01,27.01,26.95,27.0,1533700.0,18.8471,18.8471,18.8052,18.8401,1533700.0
2005-11-09 10:00:00,27.0,27.01,26.99,27.0,660600.0,18.8401,18.8471,18.8331,18.8401,660600.0
2005-11-09 10:05:00,27.0,27.0,26.98,26.98,295400.0,18.8401,18.8401,18.8262,18.8262,295400.0
2005-11-09 10:10:00,26.99,27.0,26.98,27.0,290500.0,18.8331,18.8401,18.8262,18.8401,290500.0
2005-11-09 10:15:00,27.0,27.01,26.98,27.0,1055000.0,18.8401,18.8471,18.8262,18.8401,1055000.0
2005-11-09 10:20:00,27.0,27.0,26.97,26.97,520000.0,18.8401,18.8401,18.8192,18.8192,520000.0
2005-11-09 10:25:00,26.97,27.03,26.96,27.0,1027900.0,18.8192,18.8611,18.8122,18.8401,1027900.0
2005-11-09 10:30:00,27.01,27.06,26.99,27.04,1453300.0,18.8471,18.882,18.8331,18.868,1453300.0
2005-11-09 10:35:00,27.05,27.15,27.04,27.09,1896300.0,18.875,18.9448,18.868,18.9029,1896300.0
2005-11-09 10:40:00,27.09,27.1,27.07,27.1,773400.0,18.9029,18.9099,18.889,18.9099,773400.0
2005-11-09 10:45:00,27.09,27.12,27.07,27.1,831100.0,18.9029,18.9239,18.889,18.9099,831100.0
2005-11-09 10:50:00,27.09,27.11,27.04,27.06,696200.0,18.9029,18.9169,18.868,18.882,696200.0
2005-11-09 10:55:00,27.06,27.06,27.02,27.02,710800.0,18.882,18.882,18.8541,18.8541,710800.0
2005-11-09 11:00:00,27.02,27.03,26.99,27.0,1067800.0,18.8541,18.8611,18.8331,18.8401,1067800.0
2005-11-09 11:05:00,27.0,27.03,27.0,27.02,462200.0,18.8401,18.8611,18.8401,18.8541,462200.0
2005-11-09 11:10:00,27.02,27.05,27.0,27.04,449800.0,18.8541,18.875,18.8401,18.868,449800.0
2005-11-09 11:15:00,27.04,27.06,27.03,27.05,228600.0,18.868,18.882,18.8611,18.875,228600.0
2005-11-09 11:20:00,27.05,27.06,27.02,27.03,265400.0,18.875,18.882,18.8541,18.8611,265400.0
2005-11-09 11:25:00,27.03,27.03,26.99,27.0,309400.0,18.8611,18.8611,18.8331,18.8401,309400.0
2005-11-09 11:30:00,27.0,27.01,26.99,27.0,525700.0,18.8401,18.8471,18.8331,18.8401,525700.0
2005-11-09 11:35:00,27.0,27.06,26.99,27.04,733500.0,18.8401,18.882,18.8331,18.868,733500.0
2005-11-09 11:40:00,27.04,27.05,27.0,27.02,620000.0,18.868,18.875,18.8401,18.8541,620000.0
2005-11-09 11:45:00,27.02,27.03,27.0,27.02,337800.0,18.8541,18.8611,18.8401,18.8541,337800.0
2005-11-09 11:50:00,27.01,27.04,27.01,27.03,569200.0,18.8471,18.868,18.8471,18.8611,569200.0
2005-11-09 11:55:00,27.03,27.04,27.02,27.04,810100.0,18.8611,18.868,18.8541,18.868,810100.0
2005-11-09 12:00:00,27.04,27.04,27.0,27.02,1109800.0,18.868,18.868,18.8401,18.8541,1109800.0
2005-11-09 12:05:00,27.03,27.04,27.01,27.04,810200.0,18.8611,18.868,18.8471,18.868,810200.0
2005-11-09 12:10:00,27.03,27.04,27.02,27.03,665700.0,18.8611,18.868,18.8541,18.8611,665700.0
2005-11-09 12:15:00,27.02,27.05,27.02,27.05,420700.0,18.8541,18.875,18.8541,18.875,420700.0
2005-11-09 12:20:00,27.04,27.09,27.01,27.09,766700.0,18.868,18.9029,18.8471,18.9029,766700.0
2005-11-09 12:25:00,27.08,27.14,27.08,27.09,1004700.0,18.8959,18.9378,18.8959,18.9029,1004700.0
2005-11-09 12:30:00,27.08,27.1,27.06,27.08,639600.0,18.8959,18.9099,18.882,18.8959,639600.0
2005-11-09 12:35:00,27.08,27.1,27.05,27.09,321500.0,18.8959,18.9099,18.875,18.9029,321500.0
2005-11-09 12:40:00,27.1,27.1,27.05,27.06,668700.0,18.9099,18.9099,18.875,18.882,668700.0
2005-11-09 12:45:00,27.07,27.1,27.04,27.1,492000.0,18.889,18.9099,18.868,18.9099,492000.0
2005-11-09 12:50:00,27.09,27.14,27.08,27.09,506200.0,18.9029,18.9378,18.8959,18.9029,506200.0
2005-11-09 12:55:00,27.09,27.09,27.07,27.07,246400.0,18.9029,18.9029,18.889,18.889,246400.0
2005-11-09 13:00:00,27.07,27.09,27.07,27.07,109600.0,18.889,18.9029,18.889,18.889,109600.0
2005-11-09 13:05:00,27.08,27.11,27.07,27.09,474000.0,18.8959,18.9169,18.889,18.9029,474000.0
2005-11-09 13:10:00,27.1,27.12,27.09,27.09,561800.0,18.9099,18.9239,18.9029,18.9029,561800.0
2005-11-09 13:15:00,27.1,27.11,27.07,27.08,442800.0,18.9099,18.9169,18.889,18.8959,442800.0
2005-11-09 13:20:00,27.07,27.1,27.07,27.08,169600.0,18.889,18.9099,18.889,18.8959,169600.0
2005-11-09 13:25:00,27.08,27.08,27.04,27.04,427800.0,18.8959,18.8959,18.868,18.868,427800.0
2005-11-09 13:30:00,27.05,27.05,27.03,27.04,494300.0,18.875,18.875,18.8611,18.868,494300.0
2005-11-09 13:35:00,27.03,27.03,27.02,27.02,457100.0,18.8611,18.8611,18.8541,18.8541,457100.0
2005-11-09 13:40:00,27.02,27.04,27.02,27.03,422500.0,18.8541,18.868,18.8541,18.8611,422500.0
2005-11-09 13:45:00,27.02,27.03,27.01,27.02,405000.0,18.8541,18.8611,18.8471,18.8541,405000.0
2005-11-09 13:50:00,27.02,27.03,27.0,27.01,871700.0,18.8541,18.8611,18.8401,18.8471,871700.0
2005-11-09 13:55:00,27.01,27.09,27.01,27.07,1240600.0,18.8471,18.9029,18.8471,18.889,1240600.0
2005-11-09 14:00:00,27.08,27.08,27.04,27.05,557200.0,18.8959,18.8959,18.868,18.875,557200.0
2005-11-09 14:05:00,27.05,27.07,27.04,27.06,486400.0,18.875,18.889,18.868,18.882,486400.0
2005-11-09 14:10:00,27.05,27.07,27.05,27.06,591800.0,18.875,18.889,18.875,18.882,591800.0
2005-11-09 14:15:00,27.07,27.09,27.06,27.06,313000.0,18.889,18.9029,18.882,18.882,313000.0
2005-11-09 14:20:00,27.06,27.07,27.05,27.05,140700.0,18.882,18.889,18.875,18.875,140700.0
2005-11-09 14:25:00,27.05,27.08,27.05,27.07,211200.0,18.875,18.8959,18.875,18.889,211200.0
2005-11-09 14:30:00,27.07,27.08,27.05,27.06,361600.0,18.889,18.8959,18.875,18.882,361600.0
2005-11-09 14:35:00,27.07,27.09,27.05,27.08,609700.0,18.889,18.9029,18.875,18.8959,609700.0
2005-11-09 14:40:00,27.08,27.09,27.06,27.06,213400.0,18.8959,18.9029,18.882,18.882,213400.0
2005-11-09 14:45:00,27.05,27.07,27.04,27.04,518500.0,18.875,18.889,18.868,18.868,518500.0
2005-11-09 14:50:00,27.04,27.08,27.02,27.07,1488000.0,18.868,18.8959,18.8541,18.889,1488000.0
2005-11-09 14:55:00,27.07,27.08,27.06,27.07,260700.0,18.889,18.8959,18.882,18.889,260700.0
2005-11-09 15:00:00,27.07,27.08,27.06,27.07,187600.0,18.889,18.8959,18.882,18.889,187600.0
2005-11-09 15:05:00,27.08,27.1,27.06,27.07,536300.0,18.8959,18.9099,18.882,18.889,536300.0
2005-11-09 15:10:00,27.08,27.09,27.06,27.06,1024700.0,18.8959,18.9029,18.882,18.882,1024700.0
2005-11-09 15:15:00,27.06,27.1,27.06,27.08,566300.0,18.882,18.9099,18.882,18.8959,566300.0
2005-11-09 15:20:00,27.08,27.09,27.07,27.08,308900.0,18.8959,18.9029,18.889,18.8959,308900.0
2005-11-09 15:25:00,27.07,27.09,27.07,27.08,181600.0,18.889,18.9029,18.889,18.8959,181600.0
2005-11-09 15:30:00,27.08,27.1,27.08,27.08,337500.0,18.8959,18.9099,18.8959,18.8959,337500.0
2005-11-09 15:35:00,27.09,27.11,27.05,27.07,1853200.0,18.9029,18.9169,18.875,18.889,1853200.0
2005-11-09 15:40:00,27.07,27.09,27.05,27.08,1768100.0,18.889,18.9029,18.875,18.8959,1768100.0
2005-11-09 15:45:00,27.09,27.09,27.05,27.06,1061800.0,18.9029,18.9029,18.875,18.882,1061800.0
2005-11-09 15:50:00,27.05,27.06,27.03,27.03,1943500.0,18.875,18.882,18.8611,18.8611,1943500.0
2005-11-09 15:55:00,27.03,27.03,26.96,26.96,1974600.0,18.8611,18.8611,18.8122,18.8122,1974600.0
2005-11-10 09:30:00,26.95,27.0,26.87,26.91,1852900.0,18.8052,18.8401,18.7494,18.7773,1852900.0
2005-11-10 09:35:00,26.91,26.95,26.91,26.94,684400.0,18.7773,18.8052,18.7773,18.7983,684400.0
2005-11-10 09:40:00,26.94,26.99,26.93,26.98,1050600.0,18.7983,18.8331,18.7913,18.8262,1050600.0
2005-11-10 09:45:00,26.98,26.99,26.93,26.93,701200.0,18.8262,18.8331,18.7913,18.7913,701200.0
2005-11-10 09:50:00,26.93,26.96,26.91,26.94,706600.0,18.7913,18.8122,18.7773,18.7983,706600.0
2005-11-10 09:55:00,26.94,26.97,26.9,26.91,955800.0,18.7983,18.8192,18.7703,18.7773,955800.0
2005-11-10 10:00:00,26.91,26.99,26.85,26.85,877200.0,18.7773,18.8331,18.7354,18.7354,877200.0
2005-11-10 10:05:00,26.85,26.86,26.75,26.75,1793900.0,18.7354,18.7424,18.6657,18.6657,1793900.0
2005-11-10 10:10:00,26.75,26.76,26.68,26.71,2069100.0,18.6657,18.6726,18.6168,18.6378,2069100.0
2005-11-10 10:15:00,26.71,26.72,26.64,26.72,2350400.0,18.6378,18.6447,18.5889,18.6447,2350400.0
2005-11-10 10:20:00,26.73,26.83,26.71,26.81,2714900.0,18.6517,18.7215,18.6378,18.7075,2714900.0
2005-11-10 10:25:00,26.81,26.85,26.79,26.83,2204800.0,18.7075,18.7354,18.6936,18.7215,2204800.0
2005-11-10 10:30:00,26.82,26.89,26.82,26.87,1684800.0,18.7145,18.7634,18.7145,18.7494,1684800.0
2005-11-10 10:35:00,26.87,26.89,26.85,26.86,424800.0,18.7494,18.7634,18.7354,18.7424,424800.0
2005-11-10 10:40:00,26.85,26.88,26.83,26.85,1042700.0,18.7354,18.7564,18.7215,18.7354,1042700.0
2005-11-10 10:45:00,26.85,26.89,26.8,26.88,1309500.0,18.7354,18.7634,18.7006,18.7564,1309500.0
2005-11-10 10:50:00,26.88,26.91,26.85,26.88,1024800.0,18.7564,18.7773,18.7354,18.7564,1024800.0
2005-11-10 10:55:00,26.88,26.94,26.85,26.94,698100.0,18.7564,18.7983,18.7354,18.7983,698100.0
2005-11-10 11:00:00,26.93,26.95,26.9,26.92,649000.0,18.7913,18.8052,18.7703,18.7843,649000.0
2005-11-10 11:05:00,26.92,26.93,26.9,26.92,534100.0,18.7843,18.7913,18.7703,18.7843,534100.0
2005-11-10 11:10:00,26.92,26.92,26.85,26.87,736500.0,18.7843,18.7843,18.7354,18.7494,736500.0
2005-11-10 11:15:00,26.87,26.91,26.86,26.87,794500.0,18.7494,18.7773,18.7424,18.7494,794500.0
2005-11-10 11:20:00,26.88,26.88,26.85,26.87,445600.0,18.7564,18.7564,18.7354,18.7494,445600.0
2005-11-10 11:25:00,26.86,26.89,26.85,26.88,376200.0,18.7424,18.7634,18.7354,18.7564,376200.0
2005-11-10 11:30:00,26.88,26.92,26.87,26.9,460400.0,18.7564,18.7843,18.7494,18.7703,460400.0
2005-11-10 11:35:00,26.91,26.92,26.86,26.89,532900.0,18.7773,18.7843,18.7424,18.7634,532900.0
2005-11-10 11:40:00,26.89,26.92,26.87,26.88,455400.0,18.7634,18.7843,18.7494,18.7564,455400.0
2005-11-10 11:45:00,26.88,26.92,26.85,26.85,456000.0,18.7564,18.7843,18.7354,18.7354,456000.0
2005-11-10 11:50:00,26.85,26.9,26.85,26.87,1253200.0,18.7354,18.7703,18.7354,18.7494,1253200.0
2005-11-10 11:55:00,26.86,26.93,26.86,26.92,1345800.0,18.7424,18.7913,18.7424,18.7843,1345800.0
2005-11-10 12:00:00,26.92,26.93,26.88,26.88,354500.0,18.7843,18.7913,18.7564,18.7564,354500.0
2005-11-10 12:05:00,26.89,26.9,26.85,26.89,414100.0,18.7634,18.7703,18.7354,18.7634,414100.0
2005-11-10 12:10:00,26.88,26.89,26.87,26.88,97800.0,18.7564,18.7634,18.7494,18.7564,97800.0
2005-11-10 12:15:00,26.88,26.93,26.87,26.9,1313300.0,18.7564,18.7913,18.7494,18.7703,1313300.0
2005-11-10 12:20:00,26.9,26.95,26.88,26.94,495300.0,18.7703,18.8052,18.7564,18.7983,495300.0
2005-11-10 12:25:00,26.94,26.97,26.93,26.95,867300.0,18.7983,18.8192,18.7913,18.8052,867300.0
2005-11-10 12:30:00,26.96,26.96,26.93,26.93,635600.0,18.8122,18.8122,18.7913,18.7913,635600.0
2005-11-10 12:35:00,26.93,26.94,26.91,26.91,209200.0,18.7913,18.7983,18.7773,18.7773,209200.0
2005-11-10 12:40:00,26.91,26.92,26.91,26.92,315200.0,18.7773,18.7843,18.7773,18.7843,315200.0
2005-11-10 12:45:00,26.93,26.95,26.91,26.95,356100.0,18.7913,18.8052,18.7773,18.8052,356100.0
2005-11-10 12:50:00,26.95,26.97,26.94,26.95,390300.0,18.8052,18.8192,18.7983,18.8052,390300.0
2005-11-10 12:55:00,26.95,26.96,26.91,26.92,584900.0,18.8052,18.8122,18.7773,18.7843,584900.0
2005-11-10 13:00:00,26.92,27.05,26.92,27.04,1894500.0,18.7843,18.875,18.7843,18.868,1894500.0
2005-11-10 13:05:00,27.05,27.05,26.98,27.01,989600.0,18.875,18.875,18.8262,18.8471,989600.0
2005-11-10 13:10:00,27.01,27.02,26.95,26.98,880200.0,18.8471,18.8541,18.8052,18.8262,880200.0
2005-11-10 13:15:00,26.98,26.99,26.96,26.97,240100.0,18.8262,18.8331,18.8122,18.8192,240100.0
2005-11-10 13:20:00,26.96,26.97,26.94,26.95,202100.0,18.8122,18.8192,18.7983,18.8052,202100.0
2005-11-10 13:25:00,26.96,27.0,26.96,26.97,319700.0,18.8122,18.8401,18.8122,18.8192,319700.0
2005-11-10 13:30:00,26.97,26.99,26.93,26.96,450400.0,18.8192,18.8331,18.7913,18.8122,450400.0
2005-11-10 13:35:00,26.96,27.04,26.95,27.04,789100.0,18.8122,18.868,18.8052,18.868,789100.0
2005-11-10 13:40:00,27.03,27.06,27.01,27.03,1040700.0,18.8611,18.882,18.8471,18.8611,1040700.0
2005-11-10 13:45:00,27.03,27.06,27.02,27.04,895400.0,18.8611,18.882,18.8541,18.868,895400.0
2005-11-10 13:50:00,27.03,27.15,27.03,27.12,1277400.0,18.8611,18.9448,18.8611,18.9239,1277400.0
2005-11-10 13:55:00,27.14,27.15,27.05,27.07,1295300.0,18.9378,18.9448,18.875,18.889,1295300.0
2005-11-10 14:00:00,27.07,27.09,27.06,27.08,509700.0,18.889,18.9029,18.882,18.8959,509700.0
2005-11-10 14:05:00,27.07,27.08,27.06,27.07,284200.0,18.889,18.8959,18.882,18.889,284200.0
2005-11-10 14:10:00,27.06,27.09,27.03,27.08,524100.0,18.882,18.9029,18.8611,18.8959,524100.0
2005-11-10 14:15:00,27.08,27.09,27.07,27.09,403400.0,18.8959,18.9029,18.889,18.9029,403400.0
2005-11-10 14:20:00,27.08,27.09,27.07,27.07,189200.0,18.8959,18.9029,18.889,18.889,189200.0
2005-11-10 14:25:00,27.08,27.1,27.07,27.09,461200.0,18.8959,18.9099,18.889,18.9029,461200.0
2005-11-10 14:30:00,27.09,27.11,27.08,27.09,451200.0,18.9029,18.9169,18.8959,18.9029,451200.0
2005-11-10 14:35:00,27.09,27.1,27.08,27.08,535100.0,18.9029,18.9099,18.8959,18.8959,535100.0
2005-11-10 14:40:00,27.08,27.08,27.03,27.03,626400.0,18.8959,18.8959,18.8611,18.8611,626400.0
2005-11-10 14:45:00,27.04,27.05,27.0,27.03,1091300.0,18.868,18.875,18.8401,18.8611,1091300.0
2005-11-10 14:50:00,27.03,27.05,27.02,27.04,455200.0,18.8611,18.875,18.8541,18.868,455200.0
2005-11-10 14:55:00,27.04,27.07,27.02,27.03,1061300.0,18.868,18.889,18.8541,18.8611,1061300.0
2005-11-10 15:00:00,27.04,27.07,27.03,27.05,667500.0,18.868,18.889,18.8611,18.875,667500.0
2005-11-10 15:05:00,27.05,27.07,27.04,27.04,652400.0,18.875,18.889,18.868,18.868,652400.0
2005-11-10 15:10:00,27.04,27.05,26.98,26.99,1051900.0,18.868,18.875,18.8262,18.8331,1051900.0
2005-11-10 15:15:00,26.99,27.09,26.98,27.04,1307800.0,18.8331,18.9029,18.8262,18.868,1307800.0
2005-11-10 15:20:00,27.04,27.08,27.03,27.04,1497800.0,18.868,18.8959,18.8611,18.868,1497800.0
2005-11-10 15:25:00,27.04,27.05,26.98,27.0,1059000.0,18.868,18.875,18.8262,18.8401,1059000.0
2005-11-10 15:30:00,26.99,27.05,26.99,27.05,1365900.0,18.8331,18.875,18.8331,18.875,1365900.0
2005-11-10 15:35:00,27.04,27.07,27.03,27.06,1171900.0,18.868,18.889,18.8611,18.882,1171900.0
2005-11-10 15:40:00,27.05,27.08,27.04,27.06,1226400.0,18.875,18.8959,18.868,18.882,1226400.0
2005-11-10 15:45:00,27.06,27.06,27.04,27.05,1211200.0,18.882,18.882,18.868,18.875,1211200.0
2005-11-10 15:50:00,27.05,27.06,27.03,27.06,1093800.0,18.875,18.882,18.8611,18.882,1093800.0
2005-11-10 15:55:00,27.05,27.1,26.94,27.1,1582800.0,18.875,18.9099,18.7983,18.9099,1582800.0
2005-11-11 09:30:00,27.14,27.21,27.13,27.17,2078900.0,18.9378,18.9867,18.9308,18.9587,2078900.0
2005-11-11 09:35:00,27.17,27.22,27.16,27.22,897300.0,18.9587,18.9936,18.9518,18.9936,897300.0
2005-11-11 09:40:00,27.21,27.22,27.19,27.21,654600.0,18.9867,18.9936,18.9727,18.9867,654600.0
2005-11-11 09:45:00,27.22,27.23,27.21,27.21,563300.0,18.9936,19.0006,18.9867,18.9867,563300.0
2005-11-11 09:50:00,27.21,27.22,27.16,27.17,785700.0,18.9867,18.9936,18.9518,18.9587,785700.0
2005-11-11 09:55:00,27.17,27.25,27.16,27.22,907400.0,18.9587,19.0146,18.9518,18.9936,907400.0
2005-11-11 10:00:00,27.23,27.25,27.21,27.22,1071300.0,19.0006,19.0146,18.9867,18.9936,1071300.0
2005-11-11 10:05:00,27.22,27.29,27.21,27.26,1468900.0,18.9936,19.0425,18.9867,19.0215,1468900.0
2005-11-11 10:10:00,27.26,27.29,27.25,27.28,1277300.0,19.0215,19.0425,19.0146,19.0355,1277300.0
2005-11-11 10:15:00,27.27,27.32,27.26,27.31,1356300.0,19.0285,19.0634,19.0215,19.0564,1356300.0
2005-11-11 10:20:00,27.32,27.32,27.28,27.29,520200.0,19.0634,19.0634,19.0355,19.0425,520200.0
2005-11-11 10:25:00,27.29,27.29,27.27,27.28,566400.0,19.0425,19.0425,19.0285,19.0355,566400.0
2005-11-11 10:30:00,27.28,27.31,27.27,27.31,627400.0,19.0355,19.0564,19.0285,19.0564,627400.0
2005-11-11 10:35:00,27.31,27.34,27.29,27.33,775600.0,19.0564,19.0774,19.0425,19.0704,775600.0
2005-11-11 10:40:00,27.34,27.35,27.32,27.34,745200.0,19.0774,19.0843,19.0634,19.0774,745200.0
2005-11-11 10:45:00,27.34,27.35,27.33,27.33,859700.0,19.0774,19.0843,19.0704,19.0704,859700.0
2005-11-11 10:50:00,27.33,27.34,27.33,27.33,316900.0,19.0704,19.0774,19.0704,19.0704,316900.0
2005-11-11 10:55:00,27.33,27.34,27.32,27.34,305700.0,19.0704,19.0774,19.0634,19.0774,305700.0
2005-11-11 11:00:00,27.34,27.37,27.33,27.34,528800.0,19.0774,19.0983,19.0704,19.0774,528800.0
2005-11-11 11:05:00,27.34,27.35,27.2,27.33,885100.0,19.0774,19.0843,18.9797,19.0704,885100.0
2005-11-11 11:10:00,27.34,27.35,27.3,27.33,410900.0,19.0774,19.0843,19.0495,19.0704,410900.0
2005-11-11 11:15:00,27.33,27.34,27.31,27.32,986600.0,19.0704,19.0774,19.0564,19.0634,986600.0
2005-11-11 11:20:00,27.32,27.34,27.29,27.34,1536000.0,19.0634,19.0774,19.0425,19.0774,1536000.0
2005-11-11 11:25:00,27.33,27.34,27.33,27.33,419200.0,19.0704,19.0774,19.0704,19.0704,419200.0
2005-11-11 11:30:00,27.33,27.34,27.33,27.34,187500.0,19.0704,19.0774,19.0704,19.0774,187500.0
2005-11-11 11:35:00,27.33,27.35,27.33,27.33,806100.0,19.0704,19.0843,19.0704,19.0704,806100.0
2005-11-11 11:40:00,27.33,27.39,27.33,27.37,973200.0,19.0704,19.1123,19.0704,19.0983,973200.0
2005-11-11 11:45:00,27.37,27.39,27.34,27.37,1154000.0,19.0983,19.1123,19.0774,19.0983,1154000.0
2005-11-11 11:50:00,27.36,27.37,27.35,27.36,599300.0,19.0913,19.0983,19.0843,19.0913,599300.0
2005-11-11 11:55:00,27.36,27.36,27.33,27.35,835300.0,19.0913,19.0913,19.0704,19.0843,835300.0
2005-11-11 12:00:00,27.35,27.36,27.29,27.32,658600.0,19.0843,19.0913,19.0425,19.0634,658600.0
2005-11-11 12:05:00,27.32,27.36,27.31,27.35,669400.0,19.0634,19.0913,19.0564,19.0843,669400.0
2005-11-11 12:10:00,27.36,27.36,27.35,27.36,224000.0,19.0913,19.0913,19.0843,19.0913,224000.0
2005-11-11 12:15:00,27.36,27.36,27.32,27.32,445700.0,19.0913,19.0913,19.0634,19.0634,445700.0
2005-11-11 12:20:00,27.32,27.34,27.3,27.33,420700.0,19.0634,19.0774,19.0495,19.0704,420700.0
2005-11-11 12:25:00,27.33,27.36,27.33,27.35,516600.0,19.0704,19.0913,19.0704,19.0843,516600.0
2005-11-11 12:30:00,27.35,27.36,27.34,27.35,232900.0,19.0843,19.0913,19.0774,19.0843,232900.0
2005-11-11 12:35:00,27.35,27.35,27.31,27.31,373400.0,19.0843,19.0843,19.0564,19.0564,373400.0
2005-11-11 12:40:00,27.31,27.33,27.3,27.32,535400.0,19.0564,19.0704,19.0495,19.0634,535400.0
2005-11-11 12:45:00,27.33,27.33,27.3,27.32,246800.0,19.0704,19.0704,19.0495,19.0634,246800.0
2005-11-11 12:50:00,27.31,27.32,27.3,27.3,187900.0,19.0564,19.0634,19.0495,19.0495,187900.0
2005-11-11 12:55:00,27.3,27.33,27.29,27.29,276400.0,19.0495,19.0704,19.0425,19.0425,276400.0
2005-11-11 13:00:00,27.3,27.31,27.28,27.29,612800.0,19.0495,19.0564,19.0355,19.0425,612800.0
2005-11-11 13:05:00,27.29,27.32,27.28,27.28,721100.0,19.0425,19.0634,19.0355,19.0355,721100.0
2005-11-11 13:10:00,27.28,27.3,27.28,27.29,230400.0,19.0355,19.0495,19.0355,19.0425,230400.0
2005-11-11 13:15:00,27.29,27.32,27.28,27.31,320500.0,19.0425,19.0634,19.0355,19.0564,320500.0
2005-11-11 13:20:00,27.31,27.31,27.28,27.3,577300.0,19.0564,19.0564,19.0355,19.0495,577300.0
2005-11-11 13:25:00,27.3,27.32,27.3,27.32,310600.0,19.0495,19.0634,19.0495,19.0634,310600.0
2005-11-11 13:30:00,27.32,27.33,27.31,27.32,175600.0,19.0634,19.0704,19.0564,19.0634,175600.0
2005-11-11 13:35:00,27.32,27.33,27.31,27.33,157700.0,19.0634,19.0704,19.0564,19.0704,157700.0
2005-11-11 13:40:00,27.33,27.33,27.31,27.32,139900.0,19.0704,19.0704,19.0564,19.0634,139900.0
2005-11-11 13:45:00,27.32,27.32,27.3,27.3,266800.0,19.0634,19.0634,19.0495,19.0495,266800.0
2005-11-11 13:50:00,27.3,27.32,27.3,27.31,322300.0,19.0495,19.0634,19.0495,19.0564,322300.0
2005-11-11 13:55:00,27.3,27.31,27.29,27.31,265300.0,19.0495,19.0564,19.0425,19.0564,265300.0
2005-11-11 14:00:00,27.31,27.31,27.3,27.3,148600.0,19.0564,19.0564,19.0495,19.0495,148600.0
2005-11-11 14:05:00,27.31,27.31,27.3,27.3,94000.0,19.0564,19.0564,19.0495,19.0495,94000.0
2005-11-11 14:10:00,27.3,27.32,27.29,27.31,1390000.0,19.0495,19.0634,19.0425,19.0564,1390000.0
2005-11-11 14:15:00,27.31,27.32,27.29,27.3,416500.0,19.0564,19.0634,19.0425,19.0495,416500.0
2005-11-11 14:20:00,27.3,27.31,27.3,27.3,498800.0,19.0495,19.0564,19.0495,19.0495,498800.0
2005-11-11 14:25:00,27.3,27.31,27.28,27.29,411800.0,19.0495,19.0564,19.0355,19.0425,411800.0
2005-11-11 14:30:00,27.29,27.31,27.28,27.31,270900.0,19.0425,19.0564,19.0355,19.0564,270900.0
2005-11-11 14:35:00,27.3,27.31,27.29,27.3,242000.0,19.0495,19.0564,19.0425,19.0495,242000.0
2005-11-11 14:40:00,27.29,27.32,27.26,27.29,623800.0,19.0425,19.0634,19.0215,19.0425,623800.0
2005-11-11 14:45:00,27.29,27.31,27.28,27.3,622800.0,19.0425,19.0564,19.0355,19.0495,622800.0
2005-11-11 14:50:00,27.3,27.31,27.29,27.31,542900.0,19.0495,19.0564,19.0425,19.0564,542900.0
2005-11-11 14:55:00,27.31,27.31,27.3,27.31,127100.0,19.0564,19.0564,19.0495,19.0564,127100.0
2005-11-11 15:00:00,27.31,27.31,27.3,27.3,280600.0,19.0564,19.0564,19.0495,19.0495,280600.0
2005-11-11 15:05:00,27.3,27.32,27.3,27.3,441300.0,19.0495,19.0634,19.0495,19.0495,441300.0
2005-11-11 15:10:00,27.3,27.31,27.3,27.3,258000.0,19.0495,19.0564,19.0495,19.0495,258000.0
2005-11-11 15:15:00,27.3,27.31,27.3,27.3,258700.0,19.0495,19.0564,19.0495,19.0495,258700.0
2005-11-11 15:20:00,27.31,27.34,27.3,27.3,651900.0,19.0564,19.0774,19.0495,19.0495,651900.0
2005-11-11 15:25:00,27.3,27.31,27.3,27.3,512300.0,19.0495,19.0564,19.0495,19.0495,512300.0
2005-11-11 15:30:00,27.3,27.32,27.3,27.32,783100.0,19.0495,19.0634,19.0495,19.0634,783100.0
2005-11-11 15:35:00,27.31,27.32,27.3,27.31,1236300.0,19.0564,19.0634,19.0495,19.0564,1236300.0
2005-11-11 15:40:00,27.31,27.35,27.3,27.31,493600.0,19.0564,19.0843,19.0495,19.0564,493600.0
2005-11-11 15:45:00,27.31,27.32,27.31,27.31,1102800.0,19.0564,19.0634,19.0564,19.0564,1102800.0
2005-11-11 15:50:00,27.31,27.31,27.26,27.28,956800.0,19.0564,19.0564,19.0215,19.0355,956800.0
2005-11-11 15:55:00,27.27,27.3,27.25,27.29,1497900.0,19.0285,19.0495,19.0146,19.0425,1497900.0
2005-11-14 09:30:00,27.35,27.4,27.32,27.4,2587900.0,19.0843,19.1192,19.0634,19.1192,2587900.0
2005-11-14 09:35:00,27.4,27.44,27.38,27.4,1758400.0,19.1192,19.1471,19.1053,19.1192,1758400.0
2005-11-14 09:40:00,27.4,27.44,27.35,27.36,864700.0,19.1192,19.1471,19.0843,19.0913,864700.0
2005-11-14 09:45:00,27.36,27.39,27.35,27.38,1314000.0,19.0913,19.1123,19.0843,19.1053,1314000.0
2005-11-14 09:50:00,27.37,27.38,27.34,27.34,1054400.0,19.0983,19.1053,19.0774,19.0774,1054400.0
2005-11-14 09:55:00,27.35,27.35,27.29,27.32,1509500.0,19.0843,19.0843,19.0425,19.0634,1509500.0
2005-11-14 10:00:00,27.32,27.37,27.3,27.36,1031500.0,19.0634,19.0983,19.0495,19.0913,1031500.0
2005-11-14 10:05:00,27.36,27.38,27.33,27.35,980600.0,19.0913,19.1053,19.0704,19.0843,980600.0
2005-11-14 10:10:00,27.35,27.36,27.34,27.35,502500.0,19.0843,19.0913,19.0774,19.0843,502500.0
2005-11-14 10:15:00,27.35,27.37,27.34,27.34,687300.0,19.0843,19.0983,19.0774,19.0774,687300.0
2005-11-14 10:20:00,27.34,27.38,27.32,27.36,864900.0,19.0774,19.1053,19.0634,19.0913,864900.0
2005-11-14 10:25:00,27.36,27.4,27.36,27.38,892500.0,19.0913,19.1192,19.0913,19.1053,892500.0
2005-11-14 10:30:00,27.38,27.4,27.37,27.39,650100.0,19.1053,19.1192,19.0983,19.1123,650100.0
2005-11-14 10:35:00,27.39,27.41,27.38,27.39,539500.0,19.1123,19.1262,19.1053,19.1123,539500.0
2005-11-14 10:40:00,27.39,27.42,27.36,27.36,966300.0,19.1123,19.1332,19.0913,19.0913,966300.0
2005-11-14 10:45:00,27.37,27.38,27.36,27.37,370900.0,19.0983,19.1053,19.0913,19.0983,370900.0
2005-11-14 10:50:00,27.37,27.4,27.37,27.38,287900.0,19.0983,19.1192,19.0983,19.1053,287900.0
2005-11-14 10:55:00,27.37,27.38,27.35,27.37,1058100.0,19.0983,19.1053,19.0843,19.0983,1058100.0
2005-11-14 11:00:00,27.36,27.38,27.35,27.37,1085500.0,19.0913,19.1053,19.0843,19.0983,1085500.0
2005-11-14 11:05:00,27.37,27.38,27.36,27.37,403000.0,19.0983,19.1053,19.0913,19.0983,403000.0
2005-11-14 11:10:00,27.37,27.4,27.36,27.39,865200.0,19.0983,19.1192,19.0913,19.1123,865200.0
2005-11-14 11:15:00,27.39,27.4,27.37,27.39,446800.0,19.1123,19.1192,19.0983,19.1123,446800.0
2005-11-14 11:20:00,27.38,27.41,27.38,27.38,510100.0,19.1053,19.1262,19.1053,19.1053,510100.0
2005-11-14 11:25:00,27.38,27.38,27.37,27.37,237800.0,19.1053,19.1053,19.0983,19.0983,237800.0
2005-11-14 11:30:00,27.37,27.38,27.35,27.38,317000.0,19.0983,19.1053,19.0843,19.1053,317000.0
2005-11-14 11:35:00,27.37,27.4,27.37,27.39,194000.0,19.0983,19.1192,19.0983,19.1123,194000.0
2005-11-14 11:40:00,27.39,27.4,27.36,27.39,563700.0,19.1123,19.1192,19.0913,19.1123,563700.0
2005-11-14 11:45:00,27.38,27.4,27.37,27.38,410400.0,19.1053,19.1192,19.0983,19.1053,410400.0
2005-11-14 11:50:00,27.37,27.4,27.37,27.39,518100.0,19.0983,19.1192,19.0983,19.1123,518100.0
2005-11-14 11:55:00,27.4,27.41,27.39,27.4,319800.0,19.1192,19.1262,19.1123,19.1192,319800.0
2005-11-14 12:00:00,27.4,27.44,27.4,27.4,414200.0,19.1192,19.1471,19.1192,19.1192,414200.0
2005-11-14 12:05:00,27.41,27.41,27.37,27.38,442900.0,19.1262,19.1262,19.0983,19.1053,442900.0
2005-11-14 12:10:00,27.38,27.39,27.37,27.37,149800.0,19.1053,19.1123,19.0983,19.0983,149800.0
2005-11-14 12:15:00,27.37,27.39,27.37,27.39,254900.0,19.0983,19.1123,19.0983,19.1123,254900.0
2005-11-14 12:20:00,27.38,27.4,27.38,27.39,317500.0,19.1053,19.1192,19.1053,19.1123,317500.0
2005-11-14 12:25:00,27.39,27.39,27.38,27.38,143300.0,19.1123,19.1123,19.1053,19.1053,143300.0
2005-11-14 12:30:00,27.38,27.39,27.37,27.38,321900.0,19.1053,19.1123,19.0983,19.1053,321900.0
2005-11-14 12:35:00,27.38,27.4,27.38,27.4,500200.0,19.1053,19.1192,19.1053,19.1192,500200.0
2005-11-14 12:40:00,27.4,27.4,27.39,27.4,183400.0,19.1192,19.1192,19.1123,19.1192,183400.0
2005-11-14 12:45:00,27.4,27.4,27.38,27.38,263000.0,19.1192,19.1192,19.1053,19.1053,263000.0
2005-11-14 12:50:00,27.38,27.39,27.2,27.33,1415000.0,19.1053,19.1123,18.9797,19.0704,1415000.0
2005-11-14 12:55:00,27.33,27.33,27.27,27.32,821500.0,19.0704,19.0704,19.0285,19.0634,821500.0
2005-11-14 13:00:00,27.31,27.35,27.31,27.34,983300.0,19.0564,19.0843,19.0564,19.0774,983300.0
2005-11-14 13:05:00,27.34,27.37,27.34,27.34,654300.0,19.0774,19.0983,19.0774,19.0774,654300.0
2005-11-14 13:10:00,27.35,27.37,27.34,27.37,480800.0,19.0843,19.0983,19.0774,19.0983,480800.0
2005-11-14 13:15:00,27.37,27.38,27.36,27.37,523500.0,19.0983,19.1053,19.0913,19.0983,523500.0
2005-11-14 13:20:00,27.36,27.37,27.35,27.36,329400.0,19.0913,19.0983,19.0843,19.0913,329400.0
2005-11-14 13:25:00,27.36,27.37,27.35,27.37,344900.0,19.0913,19.0983,19.0843,19.0983,344900.0
2005-11-14 13:30:00,27.37,27.38,27.35,27.35,305600.0,19.0983,19.1053,19.0843,19.0843,305600.0
2005-11-14 13:35:00,27.35,27.37,27.34,27.34,378200.0,19.0843,19.0983,19.0774,19.0774,378200.0
2005-11-14 13:40:00,27.34,27.37,27.34,27.36,356800.0,19.0774,19.0983,19.0774,19.0913,356800.0
2005-11-14 13:45:00,27.36,27.37,27.35,27.35,490400.0,19.0913,19.0983,19.0843,19.0843,490400.0
2005-11-14 13:50:00,27.35,27.37,27.33,27.34,359500.0,19.0843,19.0983,19.0704,19.0774,359500.0
2005-11-14 13:55:00,27.35,27.37,27.34,27.36,890400.0,19.0843,19.0983,19.0774,19.0913,890400.0
2005-11-14 14:00:00,27.37,27.37,27.34,27.34,601700.0,19.0983,19.0983,19.0774,19.0774,601700.0
2005-11-14 14:05:00,27.34,27.37,27.34,27.34,478400.0,19.0774,19.0983,19.0774,19.0774,478400.0
2005-11-14 14:10:00,27.34,27.36,27.34,27.34,863800.0,19.0774,19.0913,19.0774,19.0774,863800.0
2005-11-14 14:15:00,27.34,27.36,27.33,27.35,1235000.0,19.0774,19.0913,19.0704,19.0843,1235000.0
2005-11-14 14:20:00,27.35,27.36,27.34,27.36,252100.0,19.0843,19.0913,19.0774,19.0913,252100.0
2005-11-14 14:25:00,27.35,27.37,27.35,27.35,329000.0,19.0843,19.0983,19.0843,19.0843,329000.0
2005-11-14 14:30:00,27.36,27.37,27.31,27.35,293900.0,19.0913,19.0983,19.0564,19.0843,293900.0
2005-11-14 14:35:00,27.35,27.37,27.35,27.35,187300.0,19.0843,19.0983,19.0843,19.0843,187300.0
2005-11-14 14:40:00,27.35,27.36,27.34,27.35,228100.0,19.0843,19.0913,19.0774,19.0843,228100.0
2005-11-14 14:45:00,27.35,27.35,27.33,27.34,890700.0,19.0843,19.0843,19.0704,19.0774,890700.0
2005-11-14 14:50:00,27.33,27.36,27.3,27.35,2479500.0,19.0704,19.0913,19.0495,19.0843,2479500.0
2005-11-14 14:55:00,27.35,27.37,27.34,27.35,903700.0,19.0843,19.0983,19.0774,19.0843,903700.0
2005-11-14 15:00:00,27.35,27.35,27.33,27.35,625100.0,19.0843,19.0843,19.0704,19.0843,625100.0
2005-11-14 15:05:00,27.34,27.35,27.33,27.35,462400.0,19.0774,19.0843,19.0704,19.0843,462400.0
2005-11-14 15:10:00,27.35,27.38,27.33,27.34,631700.0,19.0843,19.1053,19.0704,19.0774,631700.0
2005-11-14 15:15:00,27.34,27.36,27.33,27.35,1991400.0,19.0774,19.0913,19.0704,19.0843,1991400.0
2005-11-14 15:20:00,27.34,27.37,27.32,27.35,663800.0,19.0774,19.0983,19.0634,19.0843,663800.0
2005-11-14 15:25:00,27.35,27.36,27.33,27.33,1093100.0,19.0843,19.0913,19.0704,19.0704,1093100.0
2005-11-14 15:30:00,27.34,27.37,27.3,27.35,2689200.0,19.0774,19.0983,19.0495,19.0843,2689200.0
2005-11-14 15:35:00,27.35,27.37,27.34,27.34,992000.0,19.0843,19.0983,19.0774,19.0774,992000.0
2005-11-14 15:40:00,27.34,27.39,27.33,27.37,1177400.0,19.0774,19.1123,19.0704,19.0983,1177400.0
2005-11-14 15:45:00,27.37,27.38,27.35,27.36,1838900.0,19.0983,19.1053,19.0843,19.0913,1838900.0
2005-11-14 15:50:00,27.35,27.35,27.3,27.31,1936000.0,19.0843,19.0843,19.0495,19.0564,1936000.0
2005-11-14 15:55:00,27.32,27.37,27.3,27.37,1906500.0,19.0634,19.0983,19.0495,19.0983,1906500.0
2005-11-15 09:30:00,27.33,27.34,27.29,27.33,2176800.0,19.1259,19.1329,19.0979,19.1259,2176800.0
2005-11-15 09:35:00,27.33,27.38,27.3,27.38,1168500.0,19.1259,19.1609,19.1049,19.1609,1168500.0
2005-11-15 09:40:00,27.37,27.4,27.34,27.35,1425100.0,19.1539,19.1748,19.1329,19.1399,1425100.0
2005-11-15 09:45:00,27.35,27.35,27.31,27.33,1298400.0,19.1399,19.1399,19.1119,19.1259,1298400.0
2005-11-15 09:50:00,27.33,27.34,27.31,27.34,783600.0,19.1259,19.1329,19.1119,19.1329,783600.0
2005-11-15 09:55:00,27.34,27.35,27.32,27.33,1041200.0,19.1329,19.1399,19.1189,19.1259,1041200.0
2005-11-15 10:00:00,27.32,27.33,27.27,27.29,1155600.0,19.1189,19.1259,19.0839,19.0979,1155600.0
2005-11-15 10:05:00,27.28,27.33,27.28,27.33,509200.0,19.0909,19.1259,19.0909,19.1259,509200.0
2005-11-15 10:10:00,27.33,27.35,27.28,27.31,645100.0,19.1259,19.1399,19.0909,19.1119,645100.0
2005-11-15 10:15:00,27.3,27.31,27.27,27.28,538600.0,19.1049,19.1119,19.0839,19.0909,538600.0
2005-11-15 10:20:00,27.29,27.3,27.25,27.28,1597900.0,19.0979,19.1049,19.0699,19.0909,1597900.0
2005-11-15 10:25:00,27.27,27.35,27.25,27.34,1176900.0,19.0839,19.1399,19.0699,19.1329,1176900.0
2005-11-15 10:30:00,27.34,27.38,27.3,27.37,1015000.0,19.1329,19.1609,19.1049,19.1539,1015000.0
2005-11-15 10:35:00,27.37,27.38,27.28,27.36,877500.0,19.1539,19.1609,19.0909,19.1469,877500.0
2005-11-15 10:40:00,27.36,27.37,27.33,27.35,626900.0,19.1469,19.1539,19.1259,19.1399,626900.0
2005-11-15 10:45:00,27.34,27.39,27.34,27.36,743600.0,19.1329,19.1679,19.1329,19.1469,743600.0
2005-11-15 10:50:00,27.36,27.4,27.33,27.39,678000.0,19.1469,19.1748,19.1259,19.1679,678000.0
2005-11-15 10:55:00,27.39,27.43,27.3,27.37,1604400.0,19.1679,19.1958,19.1049,19.1539,1604400.0
2005-11-15 11:00:00,27.37,27.38,27.36,27.37,302300.0,19.1539,19.1609,19.1469,19.1539,302300.0
2005-11-15 11:05:00,27.37,27.41,27.37,27.39,465000.0,19.1539,19.1818,19.1539,19.1679,465000.0
2005-11-15 11:10:00,27.4,27.4,27.35,27.38,523400.0,19.1748,19.1748,19.1399,19.1609,523400.0
2005-11-15 11:15:00,27.38,27.39,27.37,27.37,221400.0,19.1609,19.1679,19.1539,19.1539,221400.0
2005-11-15 11:20:00,27.37,27.4,27.35,27.39,441000.0,19.1539,19.1748,19.1399,19.1679,441000.0
2005-11-15 11:25:00,27.38,27.42,27.38,27.42,711300.0,19.1609,19.1888,19.1609,19.1888,711300.0
2005-11-15 11:30:00,27.42,27.44,27.4,27.41,481200.0,19.1888,19.2028,19.1748,19.1818,481200.0
2005-11-15 11:35:00,27.42,27.45,27.36,27.41,327300.0,19.1888,19.2098,19.1469,19.1818,327300.0
2005-11-15 11:40:00,27.41,27.43,27.4,27.41,432700.0,19.1818,19.1958,19.1748,19.1818,432700.0
2005-11-15 11:45:00,27.41,27.43,27.38,27.39,294900.0,19.1818,19.1958,19.1609,19.1679,294900.0
2005-11-15 11:50:00,27.39,27.39,27.37,27.39,373100.0,19.1679,19.1679,19.1539,19.1679,373100.0
2005-11-15 11:55:00,27.4,27.41,27.39,27.39,445700.0,19.1748,19.1818,19.1679,19.1679,445700.0
2005-11-15 12:00:00,27.39,27.42,27.39,27.4,412000.0,19.1679,19.1888,19.1679,19.1748,412000.0
2005-11-15 12:05:00,27.39,27.41,27.34,27.4,194300.0,19.1679,19.1818,19.1329,19.1748,194300.0
2005-11-15 12:10:00,27.41,27.43,27.39,27.42,379300.0,19.1818,19.1958,19.1679,19.1888,379300.0
2005-11-15 12:15:00,27.42,27.45,27.41,27.44,778900.0,19.1888,19.2098,19.1818,19.2028,778900.0
2005-11-15 12:20:00,27.44,27.45,27.43,27.44,167800.0,19.2028,19.2098,19.1958,19.2028,167800.0
2005-11-15 12:25:00,27.43,27.44,27.42,27.43,598200.0,19.1958,19.2028,19.1888,19.1958,598200.0
2005-11-15 12:30:00,27.43,27.44,27.4,27.44,265400.0,19.1958,19.2028,19.1748,19.2028,265400.0
2005-11-15 12:35:00,27.44,27.45,27.43,27.44,333400.0,19.2028,19.2098,19.1958,19.2028,333400.0
2005-11-15 12:40:00,27.44,27.46,27.43,27.45,361500.0,19.2028,19.2168,19.1958,19.2098,361500.0
2005-11-15 12:45:00,27.46,27.47,27.44,27.44,562200.0,19.2168,19.2238,19.2028,19.2028,562200.0
2005-11-15 12:50:00,27.45,27.46,27.44,27.46,241900.0,19.2098,19.2168,19.2028,19.2168,241900.0
2005-11-15 12:55:00,27.46,27.46,27.43,27.45,473200.0,19.2168,19.2168,19.1958,19.2098,473200.0
2005-11-15 13:00:00,27.45,27.47,27.44,27.46,371100.0,19.2098,19.2238,19.2028,19.2168,371100.0
2005-11-15 13:05:00,27.47,27.47,27.45,27.46,299500.0,19.2238,19.2238,19.2098,19.2168,299500.0
2005-11-15 13:10:00,27.46,27.46,27.44,27.45,270200.0,19.2168,19.2168,19.2028,19.2098,270200.0
2005-11-15 13:15:00,27.46,27.46,27.39,27.45,648400.0,19.2168,19.2168,19.1679,19.2098,648400.0
2005-11-15 13:20:00,27.45,27.46,27.44,27.45,157300.0,19.2098,19.2168,19.2028,19.2098,157300.0
2005-11-15 13:25:00,27.45,27.45,27.42,27.43,262400.0,19.2098,19.2098,19.1888,19.1958,262400.0
2005-11-15 13:30:00,27.43,27.44,27.41,27.42,374100.0,19.1958,19.2028,19.1818,19.1888,374100.0
2005-11-15 13:35:00,27.42,27.43,27.4,27.4,418400.0,19.1888,19.1958,19.1748,19.1748,418400.0
2005-11-15 13:40:00,27.4,27.41,27.35,27.39,811100.0,19.1748,19.1818,19.1399,19.1679,811100.0
2005-11-15 13:45:00,27.39,27.4,27.37,27.38,470800.0,19.1679,19.1748,19.1539,19.1609,470800.0
2005-11-15 13:50:00,27.38,27.39,27.33,27.38,312800.0,19.1609,19.1679,19.1259,19.1609,312800.0
2005-11-15 13:55:00,27.38,27.42,27.34,27.35,615000.0,19.1609,19.1888,19.1329,19.1399,615000.0
2005-11-15 14:00:00,27.34,27.38,27.33,27.37,567300.0,19.1329,19.1609,19.1259,19.1539,567300.0
2005-11-15 14:05:00,27.36,27.37,27.33,27.35,501800.0,19.1469,19.1539,19.1259,19.1399,501800.0
2005-11-15 14:10:00,27.35,27.41,27.33,27.35,941900.0,19.1399,19.1818,19.1259,19.1399,941900.0
2005-11-15 14:15:00,27.35,27.38,27.35,27.36,594300.0,19.1399,19.1609,19.1399,19.1469,594300.0
2005-11-15 14:20:00,27.36,27.37,27.34,27.36,293800.0,19.1469,19.1539,19.1329,19.1469,293800.0
2005-11-15 14:25:00,27.35,27.4,27.35,27.39,411800.0,19.1399,19.1748,19.1399,19.1679,411800.0
2005-11-15 14:30:00,27.39,27.4,27.37,27.39,264700.0,19.1679,19.1748,19.1539,19.1679,264700.0
2005-11-15 14:35:00,27.39,27.39,27.37,27.38,209200.0,19.1679,19.1679,19.1539,19.1609,209200.0
2005-11-15 14:40:00,27.37,27.4,27.36,27.4,713800.0,19.1539,19.1748,19.1469,19.1748,713800.0
2005-11-15 14:45:00,27.4,27.43,27.39,27.41,447500.0,19.1748,19.1958,19.1679,19.1818,447500.0
2005-11-15 14:50:00,27.4,27.41,27.38,27.4,883500.0,19.1748,19.1818,19.1609,19.1748,883500.0
2005-11-15 14:55:00,27.4,27.41,27.39,27.39,918200.0,19.1748,19.1818,19.1679,19.1679,918200.0
2005-11-15 15:00:00,27.39,27.44,27.38,27.43,2176400.0,19.1679,19.2028,19.1609,19.1958,2176400.0
2005-11-15 15:05:00,27.43,27.47,27.4,27.45,1360800.0,19.1958,19.2238,19.1748,19.2098,1360800.0
2005-11-15 15:10:00,27.45,27.48,27.39,27.45,857900.0,19.2098,19.2308,19.1679,19.2098,857900.0
2005-11-15 15:15:00,27.46,27.48,27.36,27.47,1005300.0,19.2168,19.2308,19.1469,19.2238,1005300.0
2005-11-15 15:20:00,27.47,27.5,27.46,27.48,2138100.0,19.2238,19.2448,19.2168,19.2308,2138100.0
2005-11-15 15:25:00,27.48,27.5,27.46,27.46,1235900.0,19.2308,19.2448,19.2168,19.2168,1235900.0
2005-11-15 15:30:00,27.46,27.54,27.46,27.51,2885300.0,19.2168,19.2728,19.2168,19.2518,2885300.0
2005-11-15 15:35:00,27.51,27.54,27.5,27.51,1314000.0,19.2518,19.2728,19.2448,19.2518,1314000.0
2005-11-15 15:40:00,27.51,27.54,27.49,27.51,1014700.0,19.2518,19.2728,19.2378,19.2518,1014700.0
2005-11-15 15:45:00,27.51,27.53,27.49,27.49,890800.0,19.2518,19.2658,19.2378,19.2378,890800.0
2005-11-15 15:50:00,27.5,27.51,27.45,27.47,1285000.0,19.2448,19.2518,19.2098,19.2238,1285000.0
2005-11-15 15:55:00,27.47,27.51,27.47,27.49,1842400.0,19.2238,19.2518,19.2238,19.2378,1842400.0
2005-11-16 09:30:00,27.48,27.5,27.44,27.47,2141500.0,19.2308,19.2448,19.2028,19.2238,2141500.0
2005-11-16 09:35:00,27.46,27.5,27.45,27.49,1062900.0,19.2168,19.2448,19.2098,19.2378,1062900.0
2005-11-16 09:40:00,27.49,27.54,27.48,27.53,935200.0,19.2378,19.2728,19.2308,19.2658,935200.0
2005-11-16 09:45:00,27.54,27.6,27.5,27.57,1167900.0,19.2728,19.3148,19.2448,19.2938,1167900.0
2005-11-16 09:50:00,27.56,27.58,27.52,27.56,735900.0,19.2868,19.3008,19.2588,19.2868,735900.0
2005-11-16 09:55:00,27.56,27.6,27.55,27.6,630300.0,19.2868,19.3148,19.2798,19.3148,630300.0
2005-11-16 10:00:00,27.6,27.62,27.58,27.59,835400.0,19.3148,19.3288,19.3008,19.3078,835400.0
2005-11-16 10:05:00,27.6,27.6,27.58,27.6,901200.0,19.3148,19.3148,19.3008,19.3148,901200.0
2005-11-16 10:10:00,27.59,27.65,27.54,27.58,1424300.0,19.3078,19.3498,19.2728,19.3008,1424300.0
2005-11-16 10:15:00,27.58,27.6,27.57,27.59,771500.0,19.3008,19.3148,19.2938,19.3078,771500.0
2005-11-16 10:20:00,27.59,27.63,27.59,27.61,886600.0,19.3078,19.3358,19.3078,19.3218,886600.0
2005-11-16 10:25:00,27.61,27.63,27.6,27.6,336600.0,19.3218,19.3358,19.3148,19.3148,336600.0
2005-11-16 10:30:00,27.6,27.63,27.59,27.63,1255400.0,19.3148,19.3358,19.3078,19.3358,1255400.0
2005-11-16 10:35:00,27.63,27.63,27.59,27.61,1411700.0,19.3358,19.3358,19.3078,19.3218,1411700.0
2005-11-16 10:40:00,27.6,27.62,27.6,27.61,441900.0,19.3148,19.3288,19.3148,19.3218,441900.0
2005-11-16 10:45:00,27.61,27.67,27.6,27.63,791100.0,19.3218,19.3638,19.3148,19.3358,791100.0
2005-11-16 10:50:00,27.62,27.63,27.6,27.6,581600.0,19.3288,19.3358,19.3148,19.3148,581600.0
2005-11-16 10:55:00,27.6,27.62,27.6,27.6,252700.0,19.3148,19.3288,19.3148,19.3148,252700.0
2005-11-16 11:00:00,27.6,27.61,27.54,27.59,1197500.0,19.3148,19.3218,19.2728,19.3078,1197500.0
2005-11-16 11:05:00,27.6,27.6,27.56,27.59,1463500.0,19.3148,19.3148,19.2868,19.3078,1463500.0
2005-11-16 11:10:00,27.59,27.59,27.52,27.55,1663100.0,19.3078,19.3078,19.2588,19.2798,1663100.0
2005-11-16 11:15:00,27.55,27.56,27.54,27.56,434000.0,19.2798,19.2868,19.2728,19.2868,434000.0
2005-11-16 11:20:00,27.55,27.56,27.55,27.56,270000.0,19.2798,19.2868,19.2798,19.2868,270000.0
2005-11-16 11:25:00,27.55,27.59,27.54,27.59,439400.0,19.2798,19.3078,19.2728,19.3078,439400.0
2005-11-16 11:30:00,27.59,27.6,27.58,27.59,262500.0,19.3078,19.3148,19.3008,19.3078,262500.0
2005-11-16 11:35:00,27.59,27.61,27.58,27.6,499900.0,19.3078,19.3218,19.3008,19.3148,499900.0
2005-11-16 11:40:00,27.59,27.61,27.57,27.58,716100.0,19.3078,19.3218,19.2938,19.3008,716100.0
2005-11-16 11:45:00,27.59,27.62,27.58,27.6,456800.0,19.3078,19.3288,19.3008,19.3148,456800.0
2005-11-16 11:50:00,27.61,27.62,27.59,27.61,431700.0,19.3218,19.3288,19.3078,19.3218,431700.0
2005-11-16 11:55:00,27.61,27.61,27.59,27.59,182900.0,19.3218,19.3218,19.3078,19.3078,182900.0
2005-11-16 12:00:00,27.59,27.6,27.59,27.59,232300.0,19.3078,19.3148,19.3078,19.3078,232300.0
2005-11-16 12:05:00,27.6,27.61,27.56,27.61,799600.0,19.3148,19.3218,19.2868,19.3218,799600.0
2005-11-16 12:10:00,27.6,27.62,27.6,27.61,331600.0,19.3148,19.3288,19.3148,19.3218,331600.0
2005-11-16 12:15:00,27.62,27.62,27.6,27.6,305200.0,19.3288,19.3288,19.3148,19.3148,305200.0
2005-11-16 12:20:00,27.6,27.61,27.6,27.6,281500.0,19.3148,19.3218,19.3148,19.3148,281500.0
2005-11-16 12:25:00,27.61,27.61,27.6,27.6,309300.0,19.3218,19.3218,19.3148,19.3148,309300.0
2005-11-16 12:30:00,27.6,27.61,27.59,27.59,364600.0,19.3148,19.3218,19.3078,19.3078,364600.0
2005-11-16 12:35:00,27.6,27.6,27.58,27.6,501400.0,19.3148,19.3148,19.3008,19.3148,501400.0
2005-11-16 12:40:00,27.59,27.61,27.59,27.59,150800.0,19.3078,19.3218,19.3078,19.3078,150800.0
2005-11-16 12:45:00,27.6,27.63,27.59,27.62,682300.0,19.3148,19.3358,19.3078,19.3288,682300.0
2005-11-16 12:50:00,27.62,27.63,27.61,27.62,349000.0,19.3288,19.3358,19.3218,19.3288,349000.0
2005-11-16 12:55:00,27.61,27.62,27.55,27.62,709000.0,19.3218,19.3288,19.2798,19.3288,709000.0
2005-11-16 13:00:00,27.61,27.63,27.53,27.63,1365800.0,19.3218,19.3358,19.2658,19.3358,1365800.0
2005-11-16 13:05:00,27.62,27.68,27.62,27.67,1749100.0,19.3288,19.3708,19.3288,19.3638,1749100.0
2005-11-16 13:10:00,27.66,27.7,27.66,27.67,744600.0,19.3568,19.3848,19.3568,19.3638,744600.0
2005-11-16 13:15:00,27.67,27.67,27.66,27.67,467200.0,19.3638,19.3638,19.3568,19.3638,467200.0
2005-11-16 13:20:00,27.66,27.72,27.6,27.7,921400.0,19.3568,19.3988,19.3148,19.3848,921400.0
2005-11-16 13:25:00,27.7,27.75,27.69,27.75,2742100.0,19.3848,19.4198,19.3778,19.4198,2742100.0
2005-11-16 13:30:00,27.75,27.75,27.55,27.73,1060300.0,19.4198,19.4198,19.2798,19.4058,1060300.0
2005-11-16 13:35:00,27.72,27.74,27.58,27.73,2879200.0,19.3988,19.4128,19.3008,19.4058,2879200.0
2005-11-16 13:40:00,27.73,27.75,27.72,27.74,1190400.0,19.4058,19.4198,19.3988,19.4128,1190400.0
2005-11-16 13:45:00,27.74,27.8,27.74,27.76,1739300.0,19.4128,19.4548,19.4128,19.4268,1739300.0
2005-11-16 13:50:00,27.76,27.79,27.76,27.79,1245100.0,19.4268,19.4478,19.4268,19.4478,1245100.0
2005-11-16 13:55:00,27.8,27.8,27.75,27.76,1570700.0,19.4548,19.4548,19.4198,19.4268,1570700.0
2005-11-16 14:00:00,27.76,27.76,27.74,27.75,328000.0,19.4268,19.4268,19.4128,19.4198,328000.0
2005-11-16 14:05:00,27.75,27.75,27.74,27.75,250600.0,19.4198,19.4198,19.4128,19.4198,250600.0
2005-11-16 14:10:00,27.74,27.78,27.73,27.73,1493400.0,19.4128,19.4408,19.4058,19.4058,1493400.0
2005-11-16 14:15:00,27.74,27.75,27.73,27.75,602700.0,19.4128,19.4198,19.4058,19.4198,602700.0
2005-11-16 14:20:00,27.74,27.78,27.73,27.76,772900.0,19.4128,19.4408,19.4058,19.4268,772900.0
2005-11-16 14:25:00,27.76,27.8,27.74,27.77,644100.0,19.4268,19.4548,19.4128,19.4338,644100.0
2005-11-16 14:30:00,27.77,27.78,27.74,27.74,621300.0,19.4338,19.4408,19.4128,19.4128,621300.0
2005-11-16 14:35:00,27.74,27.76,27.71,27.75,1544100.0,19.4128,19.4268,19.3918,19.4198,1544100.0
2005-11-16 14:40:00,27.74,27.8,27.74,27.78,1682200.0,19.4128,19.4548,19.4128,19.4408,1682200.0
2005-11-16 14:45:00,27.77,27.8,27.76,27.79,1561500.0,19.4338,19.4548,19.4268,19.4478,1561500.0
2005-11-16 14:50:00,27.79,27.85,27.78,27.83,1854300.0,19.4478,19.4898,19.4408,19.4758,1854300.0
2005-11-16 14:55:00,27.82,27.85,27.81,27.85,1416100.0,19.4688,19.4898,19.4618,19.4898,1416100.0
2005-11-16 15:00:00,27.84,27.88,27.83,27.83,1758500.0,19.4828,19.5108,19.4758,19.4758,1758500.0
2005-11-16 15:05:00,27.83,27.85,27.8,27.81,850200.0,19.4758,19.4898,19.4548,19.4618,850200.0
2005-11-16 15:10:00,27.8,27.81,27.76,27.77,1032300.0,19.4548,19.4618,19.4268,19.4338,1032300.0
2005-11-16 15:15:00,27.77,27.8,27.75,27.8,1296900.0,19.4338,19.4548,19.4198,19.4548,1296900.0
2005-11-16 15:20:00,27.79,27.83,27.78,27.78,746600.0,19.4478,19.4758,19.4408,19.4408,746600.0
2005-11-16 15:25:00,27.78,27.82,27.77,27.8,1705800.0,19.4408,19.4688,19.4338,19.4548,1705800.0
2005-11-16 15:30:00,27.81,27.82,27.78,27.78,789100.0,19.4618,19.4688,19.4408,19.4408,789100.0
2005-11-16 15:35:00,27.78,27.79,27.75,27.78,1240800.0,19.4408,19.4478,19.4198,19.4408,1240800.0
2005-11-16 15:40:00,27.78,27.8,27.76,27.78,2295900.0,19.4408,19.4548,19.4268,19.4408,2295900.0
2005-11-16 15:45:00,27.78,27.8,27.77,27.78,1178100.0,19.4408,19.4548,19.4338,19.4408,1178100.0
2005-11-16 15:50:00,27.78,27.79,27.73,27.74,1758100.0,19.4408,19.4478,19.4058,19.4128,1758100.0
2005-11-16 15:55:00,27.75,27.8,27.7,27.75,3873500.0,19.4198,19.4548,19.3848,19.4198,3873500.0
2005-11-17 09:30:00,27.86,27.88,27.82,27.88,2613000.0,19.4968,19.5108,19.4688,19.5108,2613000.0
2005-11-17 09:35:00,27.88,27.94,27.85,27.93,2298500.0,19.5108,19.5527,19.4898,19.5457,2298500.0
2005-11-17 09:40:00,27.93,27.99,27.8,27.96,3457600.0,19.5457,19.5877,19.4548,19.5667,3457600.0
2005-11-17 09:45:00,27.96,28.0,27.88,27.97,1160400.0,19.5667,19.5947,19.5108,19.5737,1160400.0
2005-11-17 09:50:00,27.96,27.98,27.86,27.98,1653400.0,19.5667,19.5807,19.4968,19.5807,1653400.0
2005-11-17 09:55:00,27.98,27.98,27.91,27.91,1134000.0,19.5807,19.5807,19.5318,19.5318,1134000.0
2005-11-17 10:00:00,27.91,27.96,27.88,27.88,1738200.0,19.5318,19.5667,19.5108,19.5108,1738200.0
2005-11-17 10:05:00,27.88,27.9,27.84,27.89,1911300.0,19.5108,19.5248,19.4828,19.5178,1911300.0
2005-11-17 10:10:00,27.9,27.94,27.88,27.9,1778000.0,19.5248,19.5527,19.5108,19.5248,1778000.0
2005-11-17 10:15:00,27.89,27.94,27.87,27.93,1663800.0,19.5178,19.5527,19.5038,19.5457,1663800.0
2005-11-17 10:20:00,27.92,27.93,27.87,27.89,1634200.0,19.5388,19.5457,19.5038,19.5178,1634200.0
2005-11-17 10:25:00,27.89,27.91,27.86,27.88,1549200.0,19.5178,19.5318,19.4968,19.5108,1549200.0
2005-11-17 10:30:00,27.89,27.9,27.86,27.89,1186700.0,19.5178,19.5248,19.4968,19.5178,1186700.0
2005-11-17 10:35:00,27.89,27.89,27.76,27.79,1854400.0,19.5178,19.5178,19.4268,19.4478,1854400.0
2005-11-17 10:40:00,27.78,27.85,27.77,27.84,2107800.0,19.4408,19.4898,19.4338,19.4828,2107800.0
2005-11-17 10:45:00,27.84,27.85,27.83,27.84,536000.0,19.4828,19.4898,19.4758,19.4828,536000.0
2005-11-17 10:50:00,27.83,27.87,27.83,27.86,1162900.0,19.4758,19.5038,19.4758,19.4968,1162900.0
2005-11-17 10:55:00,27.86,27.88,27.84,27.85,397700.0,19.4968,19.5108,19.4828,19.4898,397700.0
2005-11-17 11:00:00,27.85,27.87,27.83,27.85,1158000.0,19.4898,19.5038,19.4758,19.4898,1158000.0
2005-11-17 11:05:00,27.85,27.89,27.85,27.87,657000.0,19.4898,19.5178,19.4898,19.5038,657000.0
2005-11-17 11:10:00,27.87,27.89,27.86,27.89,335800.0,19.5038,19.5178,19.4968,19.5178,335800.0
2005-11-17 11:15:00,27.89,27.91,27.88,27.89,690000.0,19.5178,19.5318,19.5108,19.5178,690000.0
2005-11-17 11:20:00,27.9,27.9,27.87,27.88,264700.0,19.5248,19.5248,19.5038,19.5108,264700.0
2005-11-17 11:25:00,27.88,27.9,27.88,27.88,292200.0,19.5108,19.5248,19.5108,19.5108,292200.0
2005-11-17 11:30:00,27.87,27.88,27.85,27.86,527100.0,19.5038,19.5108,19.4898,19.4968,527100.0
2005-11-17 11:35:00,27.86,27.89,27.85,27.88,627700.0,19.4968,19.5178,19.4898,19.5108,627700.0
2005-11-17 11:40:00,27.89,27.89,27.86,27.87,166400.0,19.5178,19.5178,19.4968,19.5038,166400.0
2005-11-17 11:45:00,27.87,27.87,27.86,27.86,337300.0,19.5038,19.5038,19.4968,19.4968,337300.0
2005-11-17 11:50:00,27.87,27.89,27.86,27.88,289300.0,19.5038,19.5178,19.4968,19.5108,289300.0
2005-11-17 11:55:00,27.88,27.89,27.85,27.87,899600.0,19.5108,19.5178,19.4898,19.5038,899600.0
2005-11-17 12:00:00,27.86,27.88,27.84,27.85,642800.0,19.4968,19.5108,19.4828,19.4898,642800.0
2005-11-17 12:05:00,27.85,27.86,27.82,27.85,663900.0,19.4898,19.4968,19.4688,19.4898,663900.0
2005-11-17 12:10:00,27.85,27.86,27.82,27.83,980100.0,19.4898,19.4968,19.4688,19.4758,980100.0
2005-11-17 12:15:00,27.82,27.83,27.77,27.81,1376700.0,19.4688,19.4758,19.4338,19.4618,1376700.0
2005-11-17 12:20:00,27.82,27.83,27.8,27.82,648800.0,19.4688,19.4758,19.4548,19.4688,648800.0
2005-11-17 12:25:00,27.82,27.86,27.8,27.85,668700.0,19.4688,19.4968,19.4548,19.4898,668700.0
2005-11-17 12:30:00,27.85,27.87,27.83,27.83,401000.0,19.4898,19.5038,19.4758,19.4758,401000.0
2005-11-17 12:35:00,27.83,27.85,27.82,27.84,578000.0,19.4758,19.4898,19.4688,19.4828,578000.0
2005-11-17 12:40:00,27.84,27.84,27.83,27.83,350700.0,19.4828,19.4828,19.4758,19.4758,350700.0
2005-11-17 12:45:00,27.83,27.84,27.83,27.84,277100.0,19.4758,19.4828,19.4758,19.4828,277100.0
2005-11-17 12:50:00,27.84,27.85,27.83,27.83,380700.0,19.4828,19.4898,19.4758,19.4758,380700.0
2005-11-17 12:55:00,27.83,27.86,27.83,27.86,871700.0,19.4758,19.4968,19.4758,19.4968,871700.0
2005-11-17 13:00:00,27.86,27.87,27.85,27.85,2835200.0,19.4968,19.5038,19.4898,19.4898,2835200.0
2005-11-17 13:05:00,27.86,27.88,27.84,27.88,791400.0,19.4968,19.5108,19.4828,19.5108,791400.0
2005-11-17 13:10:00,27.88,27.89,27.85,27.85,612500.0,19.5108,19.5178,19.4898,19.4898,612500.0
2005-11-17 13:15:00,27.85,27.87,27.84,27.87,274000.0,19.4898,19.5038,19.4828,19.5038,274000.0
2005-11-17 13:20:00,27.86,27.89,27.86,27.88,210600.0,19.4968,19.5178,19.4968,19.5108,210600.0
2005-11-17 13:25:00,27.88,27.89,27.87,27.89,572900.0,19.5108,19.5178,19.5038,19.5178,572900.0
2005-11-17 13:30:00,27.88,27.9,27.88,27.89,178900.0,19.5108,19.5248,19.5108,19.5178,178900.0
2005-11-17 13:35:00,27.9,27.91,27.88,27.9,502400.0,19.5248,19.5318,19.5108,19.5248,502400.0
2005-11-17 13:40:00,27.9,27.92,27.89,27.89,597100.0,19.5248,19.5388,19.5178,19.5178,597100.0
2005-11-17 13:45:00,27.89,27.91,27.86,27.87,422500.0,19.5178,19.5318,19.4968,19.5038,422500.0
2005-11-17 13:50:00,27.88,27.88,27.86,27.86,399400.0,19.5108,19.5108,19.4968,19.4968,399400.0
2005-11-17 13:55:00,27.87,27.9,27.86,27.88,525000.0,19.5038,19.5248,19.4968,19.5108,525000.0
2005-11-17 14:00:00,27.88,27.89,27.85,27.85,378400.0,19.5108,19.5178,19.4898,19.4898,378400.0
2005-11-17 14:05:00,27.86,27.88,27.85,27.87,268100.0,19.4968,19.5108,19.4898,19.5038,268100.0
2005-11-17 14:10:00,27.88,27.9,27.85,27.87,1268700.0,19.5108,19.5248,19.4898,19.5038,1268700.0
2005-11-17 14:15:00,27.87,27.88,27.85,27.87,410100.0,19.5038,19.5108,19.4898,19.5038,410100.0
2005-11-17 14:20:00,27.88,27.95,27.85,27.86,1051600.0,19.5108,19.5597,19.4898,19.4968,1051600.0
2005-11-17 14:25:00,27.86,27.89,27.86,27.88,533500.0,19.4968,19.5178,19.4968,19.5108,533500.0
2005-11-17 14:30:00,27.88,27.89,27.87,27.87,815100.0,19.5108,19.5178,19.5038,19.5038,815100.0
2005-11-17 14:35:00,27.88,27.9,27.87,27.87,629700.0,19.5108,19.5248,19.5038,19.5038,629700.0
2005-11-17 14:40:00,27.87,27.89,27.85,27.86,470000.0,19.5038,19.5178,19.4898,19.4968,470000.0
2005-11-17 14:45:00,27.86,27.86,27.84,27.84,325000.0,19.4968,19.4968,19.4828,19.4828,325000.0
2005-11-17 14:50:00,27.84,27.86,27.83,27.83,403000.0,19.4828,19.4968,19.4758,19.4758,403000.0
2005-11-17 14:55:00,27.83,27.85,27.82,27.84,825700.0,19.4758,19.4898,19.4688,19.4828,825700.0
2005-11-17 15:00:00,27.84,27.88,27.84,27.87,1275800.0,19.4828,19.5108,19.4828,19.5038,1275800.0
2005-11-17 15:05:00,27.88,27.88,27.85,27.86,907900.0,19.5108,19.5108,19.4898,19.4968,907900.0
2005-11-17 15:10:00,27.87,27.91,27.86,27.9,918000.0,19.5038,19.5318,19.4968,19.5248,918000.0
2005-11-17 15:15:00,27.9,27.94,27.85,27.93,2912200.0,19.5248,19.5527,19.4898,19.5457,2912200.0
2005-11-17 15:20:00,27.93,27.98,27.92,27.97,2176000.0,19.5457,19.5807,19.5388,19.5737,2176000.0
2005-11-17 15:25:00,27.97,27.98,27.96,27.96,871800.0,19.5737,19.5807,19.5667,19.5667,871800.0
2005-11-17 15:30:00,27.96,27.98,27.96,27.98,1188200.0,19.5667,19.5807,19.5667,19.5807,1188200.0
2005-11-17 15:35:00,27.98,27.98,27.9,27.97,642000.0,19.5807,19.5807,19.5248,19.5737,642000.0
2005-11-17 15:40:00,27.97,27.99,27.88,27.97,4243800.0,19.5737,19.5877,19.5108,19.5737,4243800.0
2005-11-17 15:45:00,27.97,28.0,27.97,27.98,1854300.0,19.5737,19.5947,19.5737,19.5807,1854300.0
2005-11-17 15:50:00,27.99,28.0,27.97,27.97,1303600.0,19.5877,19.5947,19.5737,19.5737,1303600.0
2005-11-17 15:55:00,27.97,27.98,27.95,27.98,2357300.0,19.5737,19.5807,19.5597,19.5807,2357300.0
2005-11-18 09:30:00,28.2,28.25,28.13,28.15,18611700.0,19.7347,19.7697,19.6857,19.6997,18611700.0
2005-11-18 09:35:00,28.14,28.18,28.03,28.05,2887800.0,19.6927,19.7207,19.6157,19.6297,2887800.0
2005-11-18 09:40:00,28.05,28.25,28.04,28.07,1265300.0,19.6297,19.7697,19.6227,19.6437,1265300.0
2005-11-18 09:45:00,28.07,28.07,28.04,28.05,936800.0,19.6437,19.6437,19.6227,19.6297,936800.0
2005-11-18 09:50:00,28.04,28.05,27.99,28.0,1474000.0,19.6227,19.6297,19.5877,19.5947,1474000.0
2005-11-18 09:55:00,27.99,28.03,27.99,28.03,996000.0,19.5877,19.6157,19.5877,19.6157,996000.0
2005-11-18 10:00:00,28.02,28.05,28.01,28.04,1073500.0,19.6087,19.6297,19.6017,19.6227,1073500.0
2005-11-18 10:05:00,28.04,28.07,28.03,28.06,1117800.0,19.6227,19.6437,19.6157,19.6367,1117800.0
2005-11-18 10:10:00,28.07,28.07,28.02,28.02,770800.0,19.6437,19.6437,19.6087,19.6087,770800.0
2005-11-18 10:15:00,28.03,28.03,28.0,28.02,936300.0,19.6157,19.6157,19.5947,19.6087,936300.0
2005-11-18 10:20:00,28.01,28.05,28.01,28.04,743400.0,19.6017,19.6297,19.6017,19.6227,743400.0
2005-11-18 10:25:00,28.04,28.05,28.03,28.05,703600.0,19.6227,19.6297,19.6157,19.6297,703600.0
2005-11-18 10:30:00,28.04,28.06,28.0,28.05,566000.0,19.6227,19.6367,19.5947,19.6297,566000.0
2005-11-18 10:35:00,28.05,28.06,28.02,28.03,1088700.0,19.6297,19.6367,19.6087,19.6157,1088700.0
2005-11-18 10:40:00,28.03,28.05,28.02,28.03,1085500.0,19.6157,19.6297,19.6087,19.6157,1085500.0
2005-11-18 10:45:00,28.03,28.03,28.02,28.02,1084900.0,19.6157,19.6157,19.6087,19.6087,1084900.0
2005-11-18 10:50:00,28.02,28.04,27.94,27.94,1241400.0,19.6087,19.6227,19.5527,19.5527,1241400.0
2005-11-18 10:55:00,27.95,27.97,27.94,27.95,1167800.0,19.5597,19.5737,19.5527,19.5597,1167800.0
2005-11-18 11:00:00,27.96,27.97,27.92,27.93,1088400.0,19.5667,19.5737,19.5388,19.5457,1088400.0
2005-11-18 11:05:00,27.93,27.94,27.91,27.93,860500.0,19.5457,19.5527,19.5318,19.5457,860500.0
2005-11-18 11:10:00,27.93,27.96,27.9,27.95,599900.0,19.5457,19.5667,19.5248,19.5597,599900.0
2005-11-18 11:15:00,27.95,28.0,27.95,27.99,622900.0,19.5597,19.5947,19.5597,19.5877,622900.0
2005-11-18 11:20:00,27.99,28.01,27.97,27.97,1163600.0,19.5877,19.6017,19.5737,19.5737,1163600.0
2005-11-18 11:25:00,27.97,27.98,27.95,27.96,768800.0,19.5737,19.5807,19.5597,19.5667,768800.0
2005-11-18 11:30:00,27.95,27.96,27.93,27.93,952000.0,19.5597,19.5667,19.5457,19.5457,952000.0
2005-11-18 11:35:00,27.93,27.94,27.9,27.93,803400.0,19.5457,19.5527,19.5248,19.5457,803400.0
2005-11-18 11:40:00,27.93,27.98,27.93,27.97,490200.0,19.5457,19.5807,19.5457,19.5737,490200.0
2005-11-18 11:45:00,27.98,27.99,27.97,27.99,427000.0,19.5807,19.5877,19.5737,19.5877,427000.0
2005-11-18 11:50:00,27.98,27.99,27.97,27.98,814300.0,19.5807,19.5877,19.5737,19.5807,814300.0
2005-11-18 11:55:00,27.97,27.98,27.97,27.98,284100.0,19.5737,19.5807,19.5737,19.5807,284100.0
2005-11-18 12:00:00,27.98,27.98,27.97,27.98,440600.0,19.5807,19.5807,19.5737,19.5807,440600.0
2005-11-18 12:05:00,27.97,27.99,27.97,27.99,629600.0,19.5737,19.5877,19.5737,19.5877,629600.0
2005-11-18 12:10:00,27.99,28.0,27.98,28.0,621600.0,19.5877,19.5947,19.5807,19.5947,621600.0
2005-11-18 12:15:00,28.0,28.01,27.99,28.0,637900.0,19.5947,19.6017,19.5877,19.5947,637900.0
2005-11-18 12:20:00,28.0,28.0,27.98,27.98,742700.0,19.5947,19.5947,19.5807,19.5807,742700.0
2005-11-18 12:25:00,27.99,27.99,27.96,27.97,260900.0,19.5877,19.5877,19.5667,19.5737,260900.0
2005-11-18 12:30:00,27.96,27.99,27.95,27.96,294700.0,19.5667,19.5877,19.5597,19.5667,294700.0
2005-11-18 12:35:00,27.96,27.96,27.93,27.94,332700.0,19.5667,19.5667,19.5457,19.5527,332700.0
2005-11-18 12:40:00,27.93,27.94,27.93,27.93,150100.0,19.5457,19.5527,19.5457,19.5457,150100.0
2005-11-18 12:45:00,27.94,27.95,27.93,27.95,305800.0,19.5527,19.5597,19.5457,19.5597,305800.0
2005-11-18 12:50:00,27.95,27.97,27.94,27.96,628100.0,19.5597,19.5737,19.5527,19.5667,628100.0
2005-11-18 12:55:00,27.95,27.97,27.95,27.97,280400.0,19.5597,19.5737,19.5597,19.5737,280400.0
2005-11-18 13:00:00,27.97,27.98,27.95,27.97,397500.0,19.5737,19.5807,19.5597,19.5737,397500.0
2005-11-18 13:05:00,27.97,27.98,27.97,27.97,173400.0,19.5737,19.5807,19.5737,19.5737,173400.0
2005-11-18 13:10:00,27.98,27.98,27.96,27.96,199400.0,19.5807,19.5807,19.5667,19.5667,199400.0
2005-11-18 13:15:00,27.97,27.98,27.96,27.98,380700.0,19.5737,19.5807,19.5667,19.5807,380700.0
2005-11-18 13:20:00,27.98,28.0,27.97,27.99,460100.0,19.5807,19.5947,19.5737,19.5877,460100.0
2005-11-18 13:25:00,27.99,28.0,27.98,27.99,261200.0,19.5877,19.5947,19.5807,19.5877,261200.0
2005-11-18 13:30:00,27.99,27.99,27.98,27.99,410400.0,19.5877,19.5877,19.5807,19.5877,410400.0
2005-11-18 13:35:00,27.98,28.01,27.98,28.0,812800.0,19.5807,19.6017,19.5807,19.5947,812800.0
2005-11-18 13:40:00,27.99,28.01,27.99,28.0,148600.0,19.5877,19.6017,19.5877,19.5947,148600.0
2005-11-18 13:45:00,28.0,28.01,27.99,28.0,622400.0,19.5947,19.6017,19.5877,19.5947,622400.0
2005-11-18 13:50:00,28.0,28.0,27.99,28.0,212200.0,19.5947,19.5947,19.5877,19.5947,212200.0
2005-11-18 13:55:00,28.0,28.01,27.97,28.0,700300.0,19.5947,19.6017,19.5737,19.5947,700300.0
2005-11-18 14:00:00,28.0,28.0,27.99,28.0,263000.0,19.5947,19.5947,19.5877,19.5947,263000.0
2005-11-18 14:05:00,27.99,28.01,27.99,28.0,637900.0,19.5877,19.6017,19.5877,19.5947,637900.0
2005-11-18 14:10:00,28.0,28.01,27.98,27.99,300600.0,19.5947,19.6017,19.5807,19.5877,300600.0
2005-11-18 14:15:00,28.0,28.05,27.99,27.99,93100.0,19.5947,19.6297,19.5877,19.5877,93100.0
2005-11-18 14:20:00,28.0,28.0,27.99,27.99,532900.0,19.5947,19.5947,19.5877,19.5877,532900.0
2005-11-18 14:25:00,27.99,28.0,27.98,27.99,858200.0,19.5877,19.5947,19.5807,19.5877,858200.0
2005-11-18 14:30:00,27.98,27.99,27.98,27.98,245700.0,19.5807,19.5877,19.5807,19.5807,245700.0
2005-11-18 14:35:00,27.99,27.99,27.98,27.98,287200.0,19.5877,19.5877,19.5807,19.5807,287200.0
2005-11-18 14:40:00,27.98,27.99,27.98,27.98,294400.0,19.5807,19.5877,19.5807,19.5807,294400.0
2005-11-18 14:45:00,27.99,28.01,27.97,27.98,1133100.0,19.5877,19.6017,19.5737,19.5807,1133100.0
2005-11-18 14:50:00,27.98,28.0,27.97,27.97,533900.0,19.5807,19.5947,19.5737,19.5737,533900.0
2005-11-18 14:55:00,27.97,27.98,27.97,27.97,312500.0,19.5737,19.5807,19.5737,19.5737,312500.0
2005-11-18 15:00:00,27.98,27.98,27.97,27.98,240500.0,19.5807,19.5807,19.5737,19.5807,240500.0
2005-11-18 15:05:00,27.97,28.01,27.97,28.0,1084500.0,19.5737,19.6017,19.5737,19.5947,1084500.0
2005-11-18 15:10:00,28.0,28.01,27.99,28.0,840300.0,19.5947,19.6017,19.5877,19.5947,840300.0
2005-11-18 15:15:00,28.0,28.0,27.99,28.0,262600.0,19.5947,19.5947,19.5877,19.5947,262600.0
2005-11-18 15:20:00,28.0,28.0,27.98,28.0,1035000.0,19.5947,19.5947,19.5807,19.5947,1035000.0
2005-11-18 15:25:00,27.99,28.0,27.98,27.98,343000.0,19.5877,19.5947,19.5807,19.5807,343000.0
2005-11-18 15:30:00,27.99,28.01,27.98,28.01,1117000.0,19.5877,19.6017,19.5807,19.6017,1117000.0
2005-11-18 15:35:00,28.0,28.05,28.0,28.04,968400.0,19.5947,19.6297,19.5947,19.6227,968400.0
2005-11-18 15:40:00,28.04,28.11,28.04,28.1,1657200.0,19.6227,19.6717,19.6227,19.6647,1657200.0
2005-11-18 15:45:00,28.1,28.14,28.04,28.12,1311400.0,19.6647,19.6927,19.6227,19.6787,1311400.0
2005-11-18 15:50:00,28.11,28.13,28.05,28.06,1544900.0,19.6717,19.6857,19.6297,19.6367,1544900.0
2005-11-18 15:55:00,28.06,28.1,28.05,28.05,1510700.0,19.6367,19.6647,19.6297,19.6297,1510700.0
2005-11-21 09:30:00,28.07,28.14,27.88,27.93,3151500.0,19.6437,19.6927,19.5108,19.5457,3151500.0
2005-11-21 09:35:00,27.92,27.96,27.9,27.96,2108700.0,19.5388,19.5667,19.5248,19.5667,2108700.0
2005-11-21 09:40:00,27.96,27.98,27.94,27.94,603700.0,19.5667,19.5807,19.5527,19.5527,603700.0
2005-11-21 09:45:00,27.94,27.95,27.87,27.88,1187500.0,19.5527,19.5597,19.5038,19.5108,1187500.0
2005-11-21 09:50:00,27.88,27.9,27.85,27.86,794700.0,19.5108,19.5248,19.4898,19.4968,794700.0
2005-11-21 09:55:00,27.86,27.87,27.85,27.87,865800.0,19.4968,19.5038,19.4898,19.5038,865800.0
2005-11-21 10:00:00,27.87,27.88,27.84,27.86,690200.0,19.5038,19.5108,19.4828,19.4968,690200.0
2005-11-21 10:05:00,27.87,27.9,27.86,27.89,453400.0,19.5038,19.5248,19.4968,19.5178,453400.0
2005-11-21 10:10:00,27.89,27.91,27.87,27.91,914800.0,19.5178,19.5318,19.5038,19.5318,914800.0
2005-11-21 10:15:00,27.91,27.91,27.86,27.86,606700.0,19.5318,19.5318,19.4968,19.4968,606700.0
2005-11-21 10:20:00,27.86,27.88,27.86,27.88,278100.0,19.4968,19.5108,19.4968,19.5108,278100.0
2005-11-21 10:25:00,27.87,27.88,27.86,27.87,693100.0,19.5038,19.5108,19.4968,19.5038,693100.0
2005-11-21 10:30:00,27.87,27.9,27.86,27.89,608900.0,19.5038,19.5248,19.4968,19.5178,608900.0
2005-11-21 10:35:00,27.89,27.94,27.88,27.93,824400.0,19.5178,19.5527,19.5108,19.5457,824400.0
2005-11-21 10:40:00,27.93,27.94,27.91,27.92,561300.0,19.5457,19.5527,19.5318,19.5388,561300.0
2005-11-21 10:45:00,27.93,27.94,27.91,27.93,279100.0,19.5457,19.5527,19.5318,19.5457,279100.0
2005-11-21 10:50:00,27.92,27.95,27.92,27.94,537700.0,19.5388,19.5597,19.5388,19.5527,537700.0
2005-11-21 10:55:00,27.95,27.98,27.92,27.95,1360700.0,19.5597,19.5807,19.5388,19.5597,1360700.0
2005-11-21 11:00:00,27.95,27.99,27.94,27.97,937500.0,19.5597,19.5877,19.5527,19.5737,937500.0
2005-11-21 11:05:00,27.97,27.98,27.96,27.97,554700.0,19.5737,19.5807,19.5667,19.5737,554700.0
2005-11-21 11:10:00,27.97,27.98,27.96,27.97,499700.0,19.5737,19.5807,19.5667,19.5737,499700.0
2005-11-21 11:15:00,27.96,27.97,27.92,27.96,326200.0,19.5667,19.5737,19.5388,19.5667,326200.0
2005-11-21 11:20:00,27.96,27.99,27.95,27.99,561200.0,19.5667,19.5877,19.5597,19.5877,561200.0
2005-11-21 11:25:00,27.99,28.0,27.98,27.99,642900.0,19.5877,19.5947,19.5807,19.5877,642900.0
2005-11-21 11:30:00,28.0,28.04,27.95,28.03,1006500.0,19.5947,19.6227,19.5597,19.6157,1006500.0
2005-11-21 11:35:00,28.03,28.07,28.0,28.02,965500.0,19.6157,19.6437,19.5947,19.6087,965500.0
2005-11-21 11:40:00,28.01,28.02,27.97,28.01,929900.0,19.6017,19.6087,19.5737,19.6017,929900.0
2005-11-21 11:45:00,28.0,28.02,27.99,28.01,434500.0,19.5947,19.6087,19.5877,19.6017,434500.0
2005-11-21 11:50:00,28.01,28.07,28.01,28.07,888700.0,19.6017,19.6437,19.6017,19.6437,888700.0
2005-11-21 11:55:00,28.06,28.07,28.02,28.06,663400.0,19.6367,19.6437,19.6087,19.6367,663400.0
2005-11-21 12:00:00,28.06,28.08,28.05,28.07,527200.0,19.6367,19.6507,19.6297,19.6437,527200.0
2005-11-21 12:05:00,28.08,28.08,28.05,28.06,270800.0,19.6507,19.6507,19.6297,19.6367,270800.0
2005-11-21 12:10:00,28.06,28.07,28.05,28.05,308100.0,19.6367,19.6437,19.6297,19.6297,308100.0
2005-11-21 12:15:00,28.05,28.07,28.03,28.06,332300.0,19.6297,19.6437,19.6157,19.6367,332300.0
2005-11-21 12:20:00,28.06,28.06,28.03,28.03,523200.0,19.6367,19.6367,19.6157,19.6157,523200.0
2005-11-21 12:25:00,28.04,28.04,28.01,28.02,393300.0,19.6227,19.6227,19.6017,19.6087,393300.0
2005-11-21 12:30:00,28.01,28.03,28.01,28.01,361000.0,19.6017,19.6157,19.6017,19.6017,361000.0
2005-11-21 12:35:00,28.02,28.03,28.01,28.03,131000.0,19.6087,19.6157,19.6017,19.6157,131000.0
2005-11-21 12:40:00,28.02,28.05,28.02,28.04,270700.0,19.6087,19.6297,19.6087,19.6227,270700.0
2005-11-21 12:45:00,28.05,28.06,28.02,28.02,486500.0,19.6297,19.6367,19.6087,19.6087,486500.0
2005-11-21 12:50:00,28.02,28.02,27.5,28.0,587600.0,19.6087,19.6087,19.2448,19.5947,587600.0
2005-11-21 12:55:00,28.0,28.02,27.99,28.02,275600.0,19.5947,19.6087,19.5877,19.6087,275600.0
2005-11-21 13:00:00,28.02,28.03,27.98,27.99,334000.0,19.6087,19.6157,19.5807,19.5877,334000.0
2005-11-21 13:05:00,27.98,27.99,27.97,27.97,161800.0,19.5807,19.5877,19.5737,19.5737,161800.0
2005-11-21 13:10:00,27.98,27.98,27.93,27.96,290600.0,19.5807,19.5807,19.5457,19.5667,290600.0
2005-11-21 13:15:00,27.96,27.97,27.95,27.96,374000.0,19.5667,19.5737,19.5597,19.5667,374000.0
2005-11-21 13:20:00,27.96,27.98,27.95,27.97,452900.0,19.5667,19.5807,19.5597,19.5737,452900.0
2005-11-21 13:25:00,27.97,28.03,27.97,28.02,927000.0,19.5737,19.6157,19.5737,19.6087,927000.0
2005-11-21 13:30:00,28.02,28.05,27.99,28.05,851400.0,19.6087,19.6297,19.5877,19.6297,851400.0
2005-11-21 13:35:00,28.04,28.08,28.02,28.04,582300.0,19.6227,19.6507,19.6087,19.6227,582300.0
2005-11-21 13:40:00,28.04,28.05,28.03,28.04,315300.0,19.6227,19.6297,19.6157,19.6227,315300.0
2005-11-21 13:45:00,28.04,28.04,28.02,28.03,149500.0,19.6227,19.6227,19.6087,19.6157,149500.0
2005-11-21 13:50:00,28.02,28.05,28.02,28.03,272700.0,19.6087,19.6297,19.6087,19.6157,272700.0
2005-11-21 13:55:00,28.05,28.07,28.04,28.05,522600.0,19.6297,19.6437,19.6227,19.6297,522600.0
2005-11-21 14:00:00,28.05,28.18,28.0,28.17,2578100.0,19.6297,19.7207,19.5947,19.7137,2578100.0
2005-11-21 14:05:00,28.18,28.18,28.12,28.15,960300.0,19.7207,19.7207,19.6787,19.6997,960300.0
2005-11-21 14:10:00,28.15,28.16,28.11,28.11,721100.0,19.6997,19.7067,19.6717,19.6717,721100.0
2005-11-21 14:15:00,28.11,28.13,28.09,28.11,1244500.0,19.6717,19.6857,19.6577,19.6717,1244500.0
2005-11-21 14:20:00,28.11,28.16,28.1,28.15,776200.0,19.6717,19.7067,19.6647,19.6997,776200.0
2005-11-21 14:25:00,28.15,28.16,28.0,28.15,801500.0,19.6997,19.7067,19.5947,19.6997,801500.0
2005-11-21 14:30:00,28.14,28.15,28.13,28.14,495800.0,19.6927,19.6997,19.6857,19.6927,495800.0
2005-11-21 14:35:00,28.14,28.16,28.09,28.09,917600.0,19.6927,19.7067,19.6577,19.6577,917600.0
2005-11-21 14:40:00,28.09,28.12,28.03,28.1,600100.0,19.6577,19.6787,19.6157,19.6647,600100.0
2005-11-21 14:45:00,28.11,28.12,28.09,28.1,472300.0,19.6717,19.6787,19.6577,19.6647,472300.0
2005-11-21 14:50:00,28.1,28.1,28.06,28.07,524900.0,19.6647,19.6647,19.6367,19.6437,524900.0
2005-11-21 14:55:00,28.07,28.11,28.07,28.09,614200.0,19.6437,19.6717,19.6437,19.6577,614200.0
2005-11-21 15:00:00,28.09,28.1,28.0,28.09,342500.0,19.6577,19.6647,19.5947,19.6577,342500.0
2005-11-21 15:05:00,28.09,28.12,28.08,28.11,826100.0,19.6577,19.6787,19.6507,19.6717,826100.0
2005-11-21 15:10:00,28.12,28.12,28.11,28.11,419900.0,19.6787,19.6787,19.6717,19.6717,419900.0
2005-11-21 15:15:00,28.11,28.12,28.1,28.11,465900.0,19.6717,19.6787,19.6647,19.6717,465900.0
2005-11-21 15:20:00,28.11,28.14,28.1,28.12,567000.0,19.6717,19.6927,19.6647,19.6787,567000.0
2005-11-21 15:25:00,28.12,28.16,28.11,28.15,1658200.0,19.6787,19.7067,19.6717,19.6997,1658200.0
2005-11-21 15:30:00,28.15,28.16,28.12,28.15,1119800.0,19.6997,19.7067,19.6787,19.6997,1119800.0
2005-11-21 15:35:00,28.15,28.21,28.15,28.2,2183400.0,19.6997,19.7417,19.6997,19.7347,2183400.0
2005-11-21 15:40:00,28.2,28.24,28.19,28.24,1552000.0,19.7347,19.7627,19.7277,19.7627,1552000.0
2005-11-21 15:45:00,28.24,28.24,28.18,28.19,1509200.0,19.7627,19.7627,19.7207,19.7277,1509200.0
2005-11-21 15:50:00,28.18,28.23,28.15,28.17,1661500.0,19.7207,19.7557,19.6997,19.7137,1661500.0
2005-11-21 15:55:00,28.18,28.18,28.14,28.17,1856000.0,19.7207,19.7207,19.6927,19.7137,1856000.0
2005-11-22 09:30:00,28.05,28.08,28.02,28.03,3158400.0,19.6297,19.6507,19.6087,19.6157,3158400.0
2005-11-22 09:35:00,28.03,28.03,27.95,28.01,2102000.0,19.6157,19.6157,19.5597,19.6017,2102000.0
2005-11-22 09:40:00,28.02,28.04,28.0,28.02,1628600.0,19.6087,19.6227,19.5947,19.6087,1628600.0
2005-11-22 09:45:00,28.02,28.02,27.98,28.0,1094900.0,19.6087,19.6087,19.5807,19.5947,1094900.0
2005-11-22 09:50:00,28.0,28.01,27.96,27.99,2827000.0,19.5947,19.6017,19.5667,19.5877,2827000.0
2005-11-22 09:55:00,28.0,28.0,27.98,27.98,968300.0,19.5947,19.5947,19.5807,19.5807,968300.0
2005-11-22 10:00:00,27.99,28.03,27.97,28.02,1717700.0,19.5877,19.6157,19.5737,19.6087,1717700.0
2005-11-22 10:05:00,28.02,28.05,27.97,27.97,1019900.0,19.6087,19.6297,19.5737,19.5737,1019900.0
2005-11-22 10:10:00,27.98,27.99,27.92,27.98,1850100.0,19.5807,19.5877,19.5388,19.5807,1850100.0
2005-11-22 10:15:00,27.98,27.99,27.96,27.97,821300.0,19.5807,19.5877,19.5667,19.5737,821300.0
2005-11-22 10:20:00,27.97,28.0,27.95,27.97,2163700.0,19.5737,19.5947,19.5597,19.5737,2163700.0
2005-11-22 10:25:00,27.97,28.0,27.96,27.99,915100.0,19.5737,19.5947,19.5667,19.5877,915100.0
2005-11-22 10:30:00,27.99,28.02,27.98,27.99,1674000.0,19.5877,19.6087,19.5807,19.5877,1674000.0
2005-11-22 10:35:00,27.99,28.03,27.96,28.0,953800.0,19.5877,19.6157,19.5667,19.5947,953800.0
2005-11-22 10:40:00,27.99,28.0,27.98,27.99,740000.0,19.5877,19.5947,19.5807,19.5877,740000.0
2005-11-22 10:45:00,27.99,28.02,27.99,28.01,2476800.0,19.5877,19.6087,19.5877,19.6017,2476800.0
2005-11-22 10:50:00,28.01,28.03,27.99,28.02,1167300.0,19.6017,19.6157,19.5877,19.6087,1167300.0
2005-11-22 10:55:00,28.02,28.03,28.0,28.02,1296100.0,19.6087,19.6157,19.5947,19.6087,1296100.0
2005-11-22 11:00:00,28.02,28.05,28.0,28.02,2766800.0,19.6087,19.6297,19.5947,19.6087,2766800.0
2005-11-22 11:05:00,28.02,28.05,28.01,28.04,977300.0,19.6087,19.6297,19.6017,19.6227,977300.0
2005-11-22 11:10:00,28.04,28.04,28.02,28.03,409600.0,19.6227,19.6227,19.6087,19.6157,409600.0
2005-11-22 11:15:00,28.03,28.04,28.02,28.04,427600.0,19.6157,19.6227,19.6087,19.6227,427600.0
2005-11-22 11:20:00,28.04,28.04,27.99,28.01,1403100.0,19.6227,19.6227,19.5877,19.6017,1403100.0
2005-11-22 11:25:00,28.01,28.02,27.99,27.99,2678400.0,19.6017,19.6087,19.5877,19.5877,2678400.0
2005-11-22 11:30:00,27.99,28.01,27.99,28.01,1046300.0,19.5877,19.6017,19.5877,19.6017,1046300.0
2005-11-22 11:35:00,28.01,28.01,27.99,27.99,893800.0,19.6017,19.6017,19.5877,19.5877,893800.0
2005-11-22 11:40:00,28.0,28.02,27.99,28.0,800300.0,19.5947,19.6087,19.5877,19.5947,800300.0
2005-11-22 11:45:00,27.99,28.0,27.98,27.99,505000.0,19.5877,19.5947,19.5807,19.5877,505000.0
2005-11-22 11:50:00,27.99,28.01,27.98,28.0,492200.0,19.5877,19.6017,19.5807,19.5947,492200.0
2005-11-22 11:55:00,28.01,28.02,27.99,28.01,573900.0,19.6017,19.6087,19.5877,19.6017,573900.0
2005-11-22 12:00:00,28.01,28.02,28.0,28.0,321600.0,19.6017,19.6087,19.5947,19.5947,321600.0
2005-11-22 12:05:00,28.01,28.01,27.98,27.98,838700.0,19.6017,19.6017,19.5807,19.5807,838700.0
2005-11-22 12:10:00,27.98,28.0,27.97,27.98,568900.0,19.5807,19.5947,19.5737,19.5807,568900.0
2005-11-22 12:15:00,27.97,28.02,27.97,28.02,1299300.0,19.5737,19.6087,19.5737,19.6087,1299300.0
2005-11-22 12:20:00,28.02,28.02,27.99,27.99,685600.0,19.6087,19.6087,19.5877,19.5877,685600.0
2005-11-22 12:25:00,27.99,28.01,27.99,28.0,1685400.0,19.5877,19.6017,19.5877,19.5947,1685400.0
2005-11-22 12:30:00,28.0,28.01,27.99,27.99,1515700.0,19.5947,19.6017,19.5877,19.5877,1515700.0
2005-11-22 12:35:00,28.0,28.01,27.98,28.0,737600.0,19.5947,19.6017,19.5807,19.5947,737600.0
2005-11-22 12:40:00,28.0,28.01,27.99,28.0,852900.0,19.5947,19.6017,19.5877,19.5947,852900.0
2005-11-22 12:45:00,28.0,28.03,28.0,28.02,1466200.0,19.5947,19.6157,19.5947,19.6087,1466200.0
2005-11-22 12:50:00,28.02,28.02,27.99,28.0,803200.0,19.6087,19.6087,19.5877,19.5947,803200.0
2005-11-22 12:55:00,27.99,28.0,27.99,28.0,292900.0,19.5877,19.5947,19.5877,19.5947,292900.0
2005-11-22 13:00:00,28.0,28.03,27.99,28.02,1194900.0,19.5947,19.6157,19.5877,19.6087,1194900.0
2005-11-22 13:05:00,28.02,28.05,28.01,28.05,858200.0,19.6087,19.6297,19.6017,19.6297,858200.0
2005-11-22 13:10:00,28.05,28.05,28.0,28.04,1230100.0,19.6297,19.6297,19.5947,19.6227,1230100.0
2005-11-22 13:15:00,28.04,28.05,28.0,28.01,739500.0,19.6227,19.6297,19.5947,19.6017,739500.0
2005-11-22 13:20:00,28.02,28.02,28.0,28.01,563200.0,19.6087,19.6087,19.5947,19.6017,563200.0
2005-11-22 13:25:00,28.0,28.03,27.99,28.03,1117700.0,19.5947,19.6157,19.5877,19.6157,1117700.0
2005-11-22 13:30:00,28.03,28.03,28.0,28.01,721600.0,19.6157,19.6157,19.5947,19.6017,721600.0
2005-11-22 13:35:00,28.0,28.01,27.99,28.01,767000.0,19.5947,19.6017,19.5877,19.6017,767000.0
2005-11-22 13:40:00,28.01,28.01,27.97,27.97,655800.0,19.6017,19.6017,19.5737,19.5737,655800.0
2005-11-22 13:45:00,27.97,27.99,27.97,27.98,212900.0,19.5737,19.5877,19.5737,19.5807,212900.0
2005-11-22 13:50:00,27.99,28.0,27.93,27.96,1141600.0,19.5877,19.5947,19.5457,19.5667,1141600.0
2005-11-22 13:55:00,27.96,27.97,27.89,27.89,994200.0,19.5667,19.5737,19.5178,19.5178,994200.0
2005-11-22 14:00:00,27.9,27.98,27.89,27.98,1751500.0,19.5248,19.5807,19.5178,19.5807,1751500.0
2005-11-22 14:05:00,27.98,28.02,27.97,28.01,1148100.0,19.5807,19.6087,19.5737,19.6017,1148100.0
2005-11-22 14:10:00,28.01,28.01,27.95,27.95,999500.0,19.6017,19.6017,19.5597,19.5597,999500.0
2005-11-22 14:15:00,27.95,27.98,27.94,27.95,859400.0,19.5597,19.5807,19.5527,19.5597,859400.0
2005-11-22 14:20:00,27.96,27.98,27.94,27.95,474100.0,19.5667,19.5807,19.5527,19.5597,474100.0
2005-11-22 14:25:00,27.95,27.98,27.94,27.97,315400.0,19.5597,19.5807,19.5527,19.5737,315400.0
2005-11-22 14:30:00,27.97,27.98,27.93,27.94,511700.0,19.5737,19.5807,19.5457,19.5527,511700.0
2005-11-22 14:35:00,27.95,27.97,27.91,27.96,1216600.0,19.5597,19.5737,19.5318,19.5667,1216600.0
2005-11-22 14:40:00,27.96,27.97,27.94,27.97,471000.0,19.5667,19.5737,19.5527,19.5737,471000.0
2005-11-22 14:45:00,27.97,28.0,27.93,28.0,610100.0,19.5737,19.5947,19.5457,19.5947,610100.0
2005-11-22 14:50:00,28.0,28.0,27.96,27.99,792900.0,19.5947,19.5947,19.5667,19.5877,792900.0
2005-11-22 14:55:00,27.99,28.0,27.96,27.99,593300.0,19.5877,19.5947,19.5667,19.5877,593300.0
2005-11-22 15:00:00,27.99,28.01,27.97,27.99,844000.0,19.5877,19.6017,19.5737,19.5877,844000.0
2005-11-22 15:05:00,27.99,28.0,27.96,27.99,2267900.0,19.5877,19.5947,19.5667,19.5877,2267900.0
2005-11-22 15:10:00,27.98,28.01,27.94,28.0,1007200.0,19.5807,19.6017,19.5527,19.5947,1007200.0
2005-11-22 15:15:00,28.0,28.0,27.95,27.96,1077700.0,19.5947,19.5947,19.5597,19.5667,1077700.0
2005-11-22 15:20:00,27.96,27.99,27.95,27.96,923700.0,19.5667,19.5877,19.5597,19.5667,923700.0
2005-11-22 15:25:00,27.96,27.98,27.94,27.96,1356300.0,19.5667,19.5807,19.5527,19.5667,1356300.0
2005-11-22 15:30:00,27.95,27.98,27.94,27.96,681500.0,19.5597,19.5807,19.5527,19.5667,681500.0
2005-11-22 15:35:00,27.95,27.96,27.9,27.95,3236700.0,19.5597,19.5667,19.5248,19.5597,3236700.0
2005-11-22 15:40:00,27.94,27.96,27.92,27.95,2570000.0,19.5527,19.5667,19.5388,19.5597,2570000.0
2005-11-22 15:45:00,27.96,27.99,27.94,27.96,3101600.0,19.5667,19.5877,19.5527,19.5667,3101600.0
2005-11-22 15:50:00,27.95,27.97,27.92,27.93,2417900.0,19.5597,19.5737,19.5388,19.5457,2417900.0
2005-11-22 15:55:00,27.92,27.93,27.86,27.89,1805900.0,19.5388,19.5457,19.4968,19.5178,1805900.0
2005-11-23 09:30:00,27.91,27.92,27.81,27.82,2221300.0,19.5318,19.5388,19.4618,19.4688,2221300.0
2005-11-23 09:35:00,27.82,27.83,27.74,27.76,1898600.0,19.4688,19.4758,19.4128,19.4268,1898600.0
2005-11-23 09:40:00,27.76,27.88,27.76,27.81,1459400.0,19.4268,19.5108,19.4268,19.4618,1459400.0
2005-11-23 09:45:00,27.81,27.83,27.77,27.82,1730700.0,19.4618,19.4758,19.4338,19.4688,1730700.0
2005-11-23 09:50:00,27.82,27.91,27.82,27.89,1282900.0,19.4688,19.5318,19.4688,19.5178,1282900.0
2005-11-23 09:55:00,27.9,27.9,27.87,27.88,481900.0,19.5248,19.5248,19.5038,19.5108,481900.0
2005-11-23 10:00:00,27.88,27.89,27.84,27.88,703300.0,19.5108,19.5178,19.4828,19.5108,703300.0
2005-11-23 10:05:00,27.88,27.91,27.87,27.9,1056400.0,19.5108,19.5318,19.5038,19.5248,1056400.0
2005-11-23 10:10:00,27.9,27.97,27.89,27.92,934300.0,19.5248,19.5737,19.5178,19.5388,934300.0
2005-11-23 10:15:00,27.92,27.98,27.85,27.97,773800.0,19.5388,19.5807,19.4898,19.5737,773800.0
2005-11-23 10:20:00,27.97,27.98,27.95,27.96,312500.0,19.5737,19.5807,19.5597,19.5667,312500.0
2005-11-23 10:25:00,27.97,27.98,27.95,27.96,307700.0,19.5737,19.5807,19.5597,19.5667,307700.0
2005-11-23 10:30:00,27.97,27.98,27.94,27.95,671100.0,19.5737,19.5807,19.5527,19.5597,671100.0
2005-11-23 10:35:00,27.95,27.95,27.93,27.94,588900.0,19.5597,19.5597,19.5457,19.5527,588900.0
2005-11-23 10:40:00,27.94,27.95,27.92,27.93,968700.0,19.5527,19.5597,19.5388,19.5457,968700.0
2005-11-23 10:45:00,27.93,27.98,27.92,27.94,540600.0,19.5457,19.5807,19.5388,19.5527,540600.0
2005-11-23 10:50:00,27.93,27.97,27.93,27.97,660100.0,19.5457,19.5737,19.5457,19.5737,660100.0
2005-11-23 10:55:00,27.97,28.01,27.93,27.98,290200.0,19.5737,19.6017,19.5457,19.5807,290200.0
2005-11-23 11:00:00,27.98,28.0,27.9,27.96,408900.0,19.5807,19.5947,19.5248,19.5667,408900.0
2005-11-23 11:05:00,27.97,27.97,27.95,27.96,643100.0,19.5737,19.5737,19.5597,19.5667,643100.0
2005-11-23 11:10:00,27.96,27.96,27.94,27.96,719400.0,19.5667,19.5667,19.5527,19.5667,719400.0
2005-11-23 11:15:00,27.96,27.97,27.95,27.95,228600.0,19.5667,19.5737,19.5597,19.5597,228600.0
2005-11-23 11:20:00,27.95,27.98,27.95,27.97,322800.0,19.5597,19.5807,19.5597,19.5737,322800.0
2005-11-23 11:25:00,27.97,27.99,27.95,27.96,575400.0,19.5737,19.5877,19.5597,19.5667,575400.0
2005-11-23 11:30:00,27.96,27.97,27.96,27.97,281000.0,19.5667,19.5737,19.5667,19.5737,281000.0
2005-11-23 11:35:00,27.97,27.98,27.96,27.97,277100.0,19.5737,19.5807,19.5667,19.5737,277100.0
2005-11-23 11:40:00,27.97,28.0,27.96,27.99,603500.0,19.5737,19.5947,19.5667,19.5877,603500.0
2005-11-23 11:45:00,27.99,28.05,27.98,28.05,1423300.0,19.5877,19.6297,19.5807,19.6297,1423300.0
2005-11-23 11:50:00,28.03,28.09,27.98,28.0,2233600.0,19.6157,19.6577,19.5807,19.5947,2233600.0
2005-11-23 11:55:00,28.0,28.01,27.96,27.97,1317000.0,19.5947,19.6017,19.5667,19.5737,1317000.0
2005-11-23 12:00:00,27.98,27.98,27.95,27.96,1431900.0,19.5807,19.5807,19.5597,19.5667,1431900.0
2005-11-23 12:05:00,27.96,27.97,27.92,27.93,705200.0,19.5667,19.5737,19.5388,19.5457,705200.0
2005-11-23 12:10:00,27.92,27.95,27.88,27.94,1663600.0,19.5388,19.5597,19.5108,19.5527,1663600.0
2005-11-23 12:15:00,27.93,27.96,27.93,27.95,931500.0,19.5457,19.5667,19.5457,19.5597,931500.0
2005-11-23 12:20:00,27.94,27.95,27.92,27.94,486800.0,19.5527,19.5597,19.5388,19.5527,486800.0
2005-11-23 12:25:00,27.94,27.96,27.94,27.95,604800.0,19.5527,19.5667,19.5527,19.5597,604800.0
2005-11-23 12:30:00,27.95,27.96,27.94,27.95,330400.0,19.5597,19.5667,19.5527,19.5597,330400.0
2005-11-23 12:35:00,27.94,28.0,27.94,27.98,733700.0,19.5527,19.5947,19.5527,19.5807,733700.0
2005-11-23 12:40:00,27.98,27.99,27.93,27.93,986500.0,19.5807,19.5877,19.5457,19.5457,986500.0
2005-11-23 12:45:00,27.93,27.98,27.93,27.97,2403000.0,19.5457,19.5807,19.5457,19.5737,2403000.0
2005-11-23 12:50:00,27.98,27.98,27.96,27.97,281600.0,19.5807,19.5807,19.5667,19.5737,281600.0
2005-11-23 12:55:00,27.97,27.97,27.93,27.95,944500.0,19.5737,19.5737,19.5457,19.5597,944500.0
2005-11-23 13:00:00,27.95,27.97,27.95,27.97,579600.0,19.5597,19.5737,19.5597,19.5737,579600.0
2005-11-23 13:05:00,27.96,27.98,27.95,27.98,419000.0,19.5667,19.5807,19.5597,19.5807,419000.0
2005-11-23 13:10:00,27.97,27.99,27.9,27.97,345300.0,19.5737,19.5877,19.5248,19.5737,345300.0
2005-11-23 13:15:00,27.98,27.98,27.97,27.98,157300.0,19.5807,19.5807,19.5737,19.5807,157300.0
2005-11-23 13:20:00,27.97,27.99,27.96,27.97,480000.0,19.5737,19.5877,19.5667,19.5737,480000.0
2005-11-23 13:25:00,27.97,27.99,27.95,27.95,883800.0,19.5737,19.5877,19.5597,19.5597,883800.0
2005-11-23 13:30:00,27.95,27.97,27.95,27.96,527900.0,19.5597,19.5737,19.5597,19.5667,527900.0
2005-11-23 13:35:00,27.97,27.97,27.95,27.95,252200.0,19.5737,19.5737,19.5597,19.5597,252200.0
2005-11-23 13:40:00,27.96,27.98,27.95,27.95,378900.0,19.5667,19.5807,19.5597,19.5597,378900.0
2005-11-23 13:45:00,27.95,27.99,27.95,27.97,732700.0,19.5597,19.5877,19.5597,19.5737,732700.0
2005-11-23 13:50:00,27.98,27.99,27.96,27.97,599900.0,19.5807,19.5877,19.5667,19.5737,599900.0
2005-11-23 13:55:00,27.96,27.99,27.96,27.98,1644700.0,19.5667,19.5877,19.5667,19.5807,1644700.0
2005-11-23 14:00:00,27.98,28.01,27.97,27.98,550400.0,19.5807,19.6017,19.5737,19.5807,550400.0
2005-11-23 14:05:00,27.98,27.98,27.96,27.98,997000.0,19.5807,19.5807,19.5667,19.5807,997000.0
2005-11-23 14:10:00,27.98,27.99,27.96,27.99,767800.0,19.5807,19.5877,19.5667,19.5877,767800.0
2005-11-23 14:15:00,27.99,28.0,27.98,27.99,756100.0,19.5877,19.5947,19.5807,19.5877,756100.0
2005-11-23 14:20:00,28.0,28.01,27.99,28.0,420400.0,19.5947,19.6017,19.5877,19.5947,420400.0
2005-11-23 14:25:00,28.0,28.01,27.99,28.01,600200.0,19.5947,19.6017,19.5877,19.6017,600200.0
2005-11-23 14:30:00,28.01,28.04,28.0,28.02,633300.0,19.6017,19.6227,19.5947,19.6087,633300.0
2005-11-23 14:35:00,28.03,28.04,27.98,27.99,743400.0,19.6157,19.6227,19.5807,19.5877,743400.0
2005-11-23 14:40:00,27.99,28.02,27.97,27.97,750700.0,19.5877,19.6087,19.5737,19.5737,750700.0
2005-11-23 14:45:00,27.98,27.99,27.93,27.95,766700.0,19.5807,19.5877,19.5457,19.5597,766700.0
2005-11-23 14:50:00,27.94,27.99,27.94,27.97,872900.0,19.5527,19.5877,19.5527,19.5737,872900.0
2005-11-23 14:55:00,27.97,27.97,27.95,27.96,182100.0,19.5737,19.5737,19.5597,19.5667,182100.0
2005-11-23 15:00:00,27.96,27.96,27.93,27.94,384300.0,19.5667,19.5667,19.5457,19.5527,384300.0
2005-11-23 15:05:00,27.94,27.95,27.92,27.93,381400.0,19.5527,19.5597,19.5388,19.5457,381400.0
2005-11-23 15:10:00,27.92,27.93,27.88,27.91,673200.0,19.5388,19.5457,19.5108,19.5318,673200.0
2005-11-23 15:15:00,27.91,27.93,27.9,27.9,464600.0,19.5318,19.5457,19.5248,19.5248,464600.0
2005-11-23 15:20:00,27.9,27.93,27.88,27.93,380800.0,19.5248,19.5457,19.5108,19.5457,380800.0
2005-11-23 15:25:00,27.93,27.94,27.92,27.93,417200.0,19.5457,19.5527,19.5388,19.5457,417200.0
2005-11-23 15:30:00,27.92,27.94,27.87,27.91,925000.0,19.5388,19.5527,19.5038,19.5318,925000.0
2005-11-23 15:35:00,27.91,27.92,27.88,27.88,1042800.0,19.5318,19.5388,19.5108,19.5108,1042800.0
2005-11-23 15:40:00,27.88,27.9,27.85,27.89,1064800.0,19.5108,19.5248,19.4898,19.5178,1064800.0
2005-11-23 15:45:00,27.9,27.93,27.89,27.9,1718300.0,19.5248,19.5457,19.5178,19.5248,1718300.0
2005-11-23 15:50:00,27.9,27.93,27.9,27.92,1632300.0,19.5248,19.5457,19.5248,19.5388,1632300.0
2005-11-23 15:55:00,27.91,27.93,27.89,27.93,1945000.0,19.5318,19.5457,19.5178,19.5457,1945000.0
2005-11-25 09:30:00,27.81,27.94,27.8,27.84,2335900.0,19.4618,19.5527,19.4548,19.4828,2335900.0
2005-11-25 09:35:00,27.83,27.86,27.8,27.84,895600.0,19.4758,19.4968,19.4548,19.4828,895600.0
2005-11-25 09:40:00,27.84,27.84,27.78,27.8,831100.0,19.4828,19.4828,19.4408,19.4548,831100.0
2005-11-25 09:45:00,27.8,27.81,27.78,27.78,435600.0,19.4548,19.4618,19.4408,19.4408,435600.0
2005-11-25 09:50:00,27.79,27.87,27.75,27.76,1030800.0,19.4478,19.5038,19.4198,19.4268,1030800.0
2005-11-25 09:55:00,27.76,27.76,27.75,27.75,971600.0,19.4268,19.4268,19.4198,19.4198,971600.0
2005-11-25 10:00:00,27.75,27.76,27.65,27.71,1502300.0,19.4198,19.4268,19.3498,19.3918,1502300.0
2005-11-25 10:05:00,27.71,27.72,27.68,27.7,1176900.0,19.3918,19.3988,19.3708,19.3848,1176900.0
2005-11-25 10:10:00,27.7,27.71,27.68,27.7,380000.0,19.3848,19.3918,19.3708,19.3848,380000.0
2005-11-25 10:15:00,27.7,27.73,27.69,27.71,586800.0,19.3848,19.4058,19.3778,19.3918,586800.0
2005-11-25 10:20:00,27.71,27.75,27.7,27.71,424200.0,19.3918,19.4198,19.3848,19.3918,424200.0
2005-11-25 10:25:00,27.72,27.72,27.68,27.68,477000.0,19.3988,19.3988,19.3708,19.3708,477000.0
2005-11-25 10:30:00,27.69,27.71,27.65,27.67,535200.0,19.3778,19.3918,19.3498,19.3638,535200.0
2005-11-25 10:35:00,27.66,27.67,27.61,27.61,798400.0,19.3568,19.3638,19.3218,19.3218,798400.0
2005-11-25 10:40:00,27.61,27.63,27.6,27.63,823600.0,19.3218,19.3358,19.3148,19.3358,823600.0
2005-11-25 10:45:00,27.62,27.72,27.6,27.67,572600.0,19.3288,19.3988,19.3148,19.3638,572600.0
2005-11-25 10:50:00,27.67,27.67,27.61,27.62,668700.0,19.3638,19.3638,19.3218,19.3288,668700.0
2005-11-25 10:55:00,27.63,27.65,27.58,27.61,1011400.0,19.3358,19.3498,19.3008,19.3218,1011400.0
2005-11-25 11:00:00,27.62,27.62,27.59,27.59,399100.0,19.3288,19.3288,19.3078,19.3078,399100.0
2005-11-25 11:05:00,27.59,27.6,27.58,27.6,672100.0,19.3078,19.3148,19.3008,19.3148,672100.0
2005-11-25 11:10:00,27.6,27.6,27.55,27.58,682500.0,19.3148,19.3148,19.2798,19.3008,682500.0
2005-11-25 11:15:00,27.57,27.62,27.57,27.61,413200.0,19.2938,19.3288,19.2938,19.3218,413200.0
2005-11-25 11:20:00,27.6,27.63,27.56,27.58,626300.0,19.3148,19.3358,19.2868,19.3008,626300.0
2005-11-25 11:25:00,27.58,27.58,27.52,27.52,1759200.0,19.3008,19.3008,19.2588,19.2588,1759200.0
2005-11-25 11:30:00,27.52,27.58,27.52,27.52,755800.0,19.2588,19.3008,19.2588,19.2588,755800.0
2005-11-25 11:35:00,27.53,27.58,27.52,27.57,734500.0,19.2658,19.3008,19.2588,19.2938,734500.0
2005-11-25 11:40:00,27.58,27.58,27.47,27.53,792200.0,19.3008,19.3008,19.2238,19.2658,792200.0
2005-11-25 11:45:00,27.53,27.67,27.5,27.61,1409900.0,19.2658,19.3638,19.2448,19.3218,1409900.0
2005-11-25 11:50:00,27.62,27.62,27.54,27.55,1282100.0,19.3288,19.3288,19.2728,19.2798,1282100.0
2005-11-25 11:55:00,27.55,27.62,27.54,27.6,766500.0,19.2798,19.3288,19.2728,19.3148,766500.0
2005-11-25 12:00:00,27.6,27.63,27.6,27.62,245800.0,19.3148,19.3358,19.3148,19.3288,245800.0
2005-11-25 12:05:00,27.61,27.63,27.58,27.6,707000.0,19.3218,19.3358,19.3008,19.3148,707000.0
2005-11-25 12:10:00,27.6,27.64,27.6,27.63,448000.0,19.3148,19.3428,19.3148,19.3358,448000.0
2005-11-25 12:15:00,27.64,27.68,27.63,27.67,573900.0,19.3428,19.3708,19.3358,19.3638,573900.0
2005-11-25 12:20:00,27.67,27.72,27.67,27.71,818300.0,19.3638,19.3988,19.3638,19.3918,818300.0
2005-11-25 12:25:00,27.71,27.74,27.7,27.73,676300.0,19.3918,19.4128,19.3848,19.4058,676300.0
2005-11-25 12:30:00,27.73,27.76,27.7,27.75,1551700.0,19.4058,19.4268,19.3848,19.4198,1551700.0
2005-11-25 12:35:00,27.75,27.8,27.74,27.79,1018800.0,19.4198,19.4548,19.4128,19.4478,1018800.0
2005-11-25 12:40:00,27.8,27.8,27.74,27.77,1349700.0,19.4548,19.4548,19.4128,19.4338,1349700.0
2005-11-25 12:45:00,27.78,27.79,27.72,27.72,1710000.0,19.4408,19.4478,19.3988,19.3988,1710000.0
2005-11-25 12:50:00,27.71,27.77,27.71,27.75,681900.0,19.3918,19.4338,19.3918,19.4198,681900.0
2005-11-25 12:55:00,27.75,27.76,27.72,27.75,817300.0,19.4198,19.4268,19.3988,19.4198,817300.0
2005-11-25 13:00:00,27.75,27.78,27.72,27.77,539300.0,19.4198,19.4408,19.3988,19.4338,539300.0
2005-11-25 13:05:00,27.77,27.77,27.76,27.76,8500.0,19.4338,19.4338,19.4268,19.4268,8500.0
2005-11-25 13:10:00,27.76,27.76,27.71,27.74,38100.0,19.4268,19.4268,19.3918,19.4128,38100.0
2005-11-25 13:15:00,27.75,27.75,27.74,27.74,800.0,19.4198,19.4198,19.4128,19.4128,800.0
2005-11-25 13:20:00,27.72,27.72,27.72,27.72,100.0,19.3988,19.3988,19.3988,19.3988,100.0
2005-11-25 13:25:00,27.72,27.72,27.72,27.72,0.0,19.3988,19.3988,19.3988,19.3988,0.0
2005-11-25 13:30:00,27.76,27.76,27.72,27.72,5800.0,19.4268,19.4268,19.3988,19.3988,5800.0
2005-11-25 13:35:00,27.72,27.72,27.72,27.72,0.0,19.3988,19.3988,19.3988,19.3988,0.0
2005-11-25 13:40:00,27.73,27.73,27.72,27.72,1900.0,19.4058,19.4058,19.3988,19.3988,1900.0
2005-11-25 13:45:00,27.91,27.91,27.91,27.91,428000.0,19.5318,19.5318,19.5318,19.5318,428000.0
2005-11-25 13:50:00,27.75,27.75,27.75,27.75,500.0,19.4198,19.4198,19.4198,19.4198,500.0
2005-11-25 13:55:00,27.75,27.78,27.75,27.78,2900.0,19.4198,19.4408,19.4198,19.4408,2900.0
2005-11-25 14:00:00,27.78,27.78,27.75,27.78,900.0,19.4408,19.4408,19.4198,19.4408,900.0
2005-11-25 14:05:00,27.78,27.78,27.78,27.78,0.0,19.4408,19.4408,19.4408,19.4408,0.0
2005-11-25 14:10:00,27.75,27.75,27.75,27.75,200.0,19.4198,19.4198,19.4198,19.4198,200.0
2005-11-25 14:15:00,27.75,27.75,27.75,27.75,0.0,19.4198,19.4198,19.4198,19.4198,0.0
2005-11-25 14:20:00,27.74,27.74,27.7,27.7,1200.0,19.4128,19.4128,19.3848,19.3848,1200.0
2005-11-25 14:25:00,27.7,27.7,27.7,27.7,0.0,19.3848,19.3848,19.3848,19.3848,0.0
2005-11-25 14:30:00,27.7,27.7,27.7,27.7,0.0,19.3848,19.3848,19.3848,19.3848,0.0
2005-11-25 14:35:00,27.7,27.7,27.7,27.7,0.0,19.3848,19.3848,19.3848,19.3848,0.0
2005-11-25 14:40:00,27.7,27.7,27.7,27.7,0.0,19.3848,19.3848,19.3848,19.3848,0.0
2005-11-25 14:45:00,27.7,27.7,27.7,27.7,0.0,19.3848,19.3848,19.3848,19.3848,0.0
2005-11-25 14:50:00,27.76,27.76,27.76,27.76,36400.0,19.4268,19.4268,19.4268,19.4268,36400.0
2005-11-25 14:55:00,27.76,27.76,27.76,27.76,0.0,19.4268,19.4268,19.4268,19.4268,0.0
2005-11-25 15:00:00,27.76,27.76,27.76,27.76,0.0,19.4268,19.4268,19.4268,19.4268,0.0
2005-11-25 15:05:00,27.76,27.76,27.76,27.76,0.0,19.4268,19.4268,19.4268,19.4268,0.0
2005-11-25 15:10:00,27.76,27.76,27.76,27.76,700.0,19.4268,19.4268,19.4268,19.4268,700.0
2005-11-25 15:15:00,27.76,27.76,27.76,27.76,0.0,19.4268,19.4268,19.4268,19.4268,0.0
2005-11-25 15:20:00,27.76,27.76,27.76,27.76,0.0,19.4268,19.4268,19.4268,19.4268,0.0
2005-11-25 15:25:00,27.72,27.72,27.72,27.72,2700.0,19.3988,19.3988,19.3988,19.3988,2700.0
2005-11-28 09:30:00,27.77,27.85,27.73,27.73,3149000.0,19.4338,19.4898,19.4058,19.4058,3149000.0
2005-11-28 09:35:00,27.73,27.78,27.65,27.7,1416700.0,19.4058,19.4408,19.3498,19.3848,1416700.0
2005-11-28 09:40:00,27.7,27.74,27.69,27.72,781300.0,19.3848,19.4128,19.3778,19.3988,781300.0
2005-11-28 09:45:00,27.71,27.71,27.66,27.66,755800.0,19.3918,19.3918,19.3568,19.3568,755800.0
2005-11-28 09:50:00,27.66,27.67,27.58,27.58,969800.0,19.3568,19.3638,19.3008,19.3008,969800.0
2005-11-28 09:55:00,27.59,27.61,27.53,27.54,1007500.0,19.3078,19.3218,19.2658,19.2728,1007500.0
2005-11-28 10:00:00,27.54,27.64,27.53,27.6,894300.0,19.2728,19.3428,19.2658,19.3148,894300.0
2005-11-28 10:05:00,27.59,27.64,27.59,27.63,1208700.0,19.3078,19.3428,19.3078,19.3358,1208700.0
2005-11-28 10:10:00,27.63,27.69,27.62,27.64,1184000.0,19.3358,19.3778,19.3288,19.3428,1184000.0
2005-11-28 10:15:00,27.64,27.72,27.61,27.71,1662200.0,19.3428,19.3988,19.3218,19.3918,1662200.0
2005-11-28 10:20:00,27.71,27.72,27.68,27.7,1077200.0,19.3918,19.3988,19.3708,19.3848,1077200.0
2005-11-28 10:25:00,27.7,27.7,27.65,27.67,955400.0,19.3848,19.3848,19.3498,19.3638,955400.0
2005-11-28 10:30:00,27.67,27.73,27.66,27.73,871900.0,19.3638,19.4058,19.3568,19.4058,871900.0
2005-11-28 10:35:00,27.73,27.76,27.72,27.75,760100.0,19.4058,19.4268,19.3988,19.4198,760100.0
2005-11-28 10:40:00,27.75,27.75,27.67,27.71,853300.0,19.4198,19.4198,19.3638,19.3918,853300.0
2005-11-28 10:45:00,27.7,27.72,27.7,27.71,369000.0,19.3848,19.3988,19.3848,19.3918,369000.0
2005-11-28 10:50:00,27.72,27.73,27.71,27.71,354200.0,19.3988,19.4058,19.3918,19.3918,354200.0
2005-11-28 10:55:00,27.71,27.72,27.7,27.7,388400.0,19.3918,19.3988,19.3848,19.3848,388400.0
2005-11-28 11:00:00,27.7,27.72,27.7,27.71,361300.0,19.3848,19.3988,19.3848,19.3918,361300.0
2005-11-28 11:05:00,27.7,27.71,27.7,27.7,223000.0,19.3848,19.3918,19.3848,19.3848,223000.0
2005-11-28 11:10:00,27.7,27.75,27.7,27.75,481700.0,19.3848,19.4198,19.3848,19.4198,481700.0
2005-11-28 11:15:00,27.75,27.75,27.74,27.74,441500.0,19.4198,19.4198,19.4128,19.4128,441500.0
2005-11-28 11:20:00,27.74,27.79,27.7,27.76,831400.0,19.4128,19.4478,19.3848,19.4268,831400.0
2005-11-28 11:25:00,27.76,27.79,27.73,27.73,801400.0,19.4268,19.4478,19.4058,19.4058,801400.0
2005-11-28 11:30:00,27.73,27.78,27.72,27.77,537900.0,19.4058,19.4408,19.3988,19.4338,537900.0
2005-11-28 11:35:00,27.77,27.77,27.7,27.7,647000.0,19.4338,19.4338,19.3848,19.3848,647000.0
2005-11-28 11:40:00,27.7,27.72,27.7,27.7,397300.0,19.3848,19.3988,19.3848,19.3848,397300.0
2005-11-28 11:45:00,27.7,27.79,27.7,27.74,607500.0,19.3848,19.4478,19.3848,19.4128,607500.0
2005-11-28 11:50:00,27.74,27.77,27.74,27.75,259100.0,19.4128,19.4338,19.4128,19.4198,259100.0
2005-11-28 11:55:00,27.76,27.76,27.73,27.73,143500.0,19.4268,19.4268,19.4058,19.4058,143500.0
2005-11-28 12:00:00,27.73,27.77,27.71,27.73,301700.0,19.4058,19.4338,19.3918,19.4058,301700.0
2005-11-28 12:05:00,27.73,27.74,27.71,27.73,209700.0,19.4058,19.4128,19.3918,19.4058,209700.0
2005-11-28 12:10:00,27.73,27.75,27.72,27.75,247100.0,19.4058,19.4198,19.3988,19.4198,247100.0
2005-11-28 12:15:00,27.74,27.75,27.7,27.72,320300.0,19.4128,19.4198,19.3848,19.3988,320300.0
2005-11-28 12:20:00,27.72,27.75,27.71,27.72,431200.0,19.3988,19.4198,19.3918,19.3988,431200.0
2005-11-28 12:25:00,27.71,27.73,27.7,27.72,328800.0,19.3918,19.4058,19.3848,19.3988,328800.0
2005-11-28 12:30:00,27.71,27.77,27.71,27.75,741600.0,19.3918,19.4338,19.3918,19.4198,741600.0
2005-11-28 12:35:00,27.75,27.77,27.75,27.75,311500.0,19.4198,19.4338,19.4198,19.4198,311500.0
2005-11-28 12:40:00,27.75,27.78,27.74,27.76,508800.0,19.4198,19.4408,19.4128,19.4268,508800.0
2005-11-28 12:45:00,27.76,27.77,27.69,27.69,753700.0,19.4268,19.4338,19.3778,19.3778,753700.0
2005-11-28 12:50:00,27.7,27.73,27.66,27.67,1211900.0,19.3848,19.4058,19.3568,19.3638,1211900.0
2005-11-28 12:55:00,27.67,27.7,27.65,27.68,823000.0,19.3638,19.3848,19.3498,19.3708,823000.0
2005-11-28 13:00:00,27.68,27.7,27.65,27.67,1080700.0,19.3708,19.3848,19.3498,19.3638,1080700.0
2005-11-28 13:05:00,27.67,27.71,27.67,27.69,741600.0,19.3638,19.3918,19.3638,19.3778,741600.0
2005-11-28 13:10:00,27.69,27.7,27.67,27.69,370300.0,19.3778,19.3848,19.3638,19.3778,370300.0
2005-11-28 13:15:00,27.7,27.71,27.68,27.69,486700.0,19.3848,19.3918,19.3708,19.3778,486700.0
2005-11-28 13:20:00,27.69,27.72,27.69,27.71,682200.0,19.3778,19.3988,19.3778,19.3918,682200.0
2005-11-28 13:25:00,27.71,27.72,27.7,27.7,198200.0,19.3918,19.3988,19.3848,19.3848,198200.0
2005-11-28 13:30:00,27.7,27.72,27.7,27.72,173000.0,19.3848,19.3988,19.3848,19.3988,173000.0
2005-11-28 13:35:00,27.71,27.72,27.68,27.69,341700.0,19.3918,19.3988,19.3708,19.3778,341700.0
2005-11-28 13:40:00,27.69,27.7,27.66,27.66,728500.0,19.3778,19.3848,19.3568,19.3568,728500.0
2005-11-28 13:45:00,27.66,27.69,27.66,27.68,477800.0,19.3568,19.3778,19.3568,19.3708,477800.0
2005-11-28 13:50:00,27.67,27.71,27.66,27.7,359600.0,19.3638,19.3918,19.3568,19.3848,359600.0
2005-11-28 13:55:00,27.7,27.72,27.7,27.7,226300.0,19.3848,19.3988,19.3848,19.3848,226300.0
2005-11-28 14:00:00,27.7,27.72,27.7,27.71,550800.0,19.3848,19.3988,19.3848,19.3918,550800.0
2005-11-28 14:05:00,27.72,27.74,27.71,27.72,345200.0,19.3988,19.4128,19.3918,19.3988,345200.0
2005-11-28 14:10:00,27.73,27.74,27.71,27.73,598600.0,19.4058,19.4128,19.3918,19.4058,598600.0
2005-11-28 14:15:00,27.72,27.73,27.7,27.71,362600.0,19.3988,19.4058,19.3848,19.3918,362600.0
2005-11-28 14:20:00,27.71,27.72,27.7,27.72,212700.0,19.3918,19.3988,19.3848,19.3988,212700.0
2005-11-28 14:25:00,27.72,27.77,27.72,27.74,752100.0,19.3988,19.4338,19.3988,19.4128,752100.0
2005-11-28 14:30:00,27.74,27.76,27.7,27.74,433800.0,19.4128,19.4268,19.3848,19.4128,433800.0
2005-11-28 14:35:00,27.74,27.75,27.72,27.74,362400.0,19.4128,19.4198,19.3988,19.4128,362400.0
2005-11-28 14:40:00,27.73,27.77,27.72,27.77,501100.0,19.4058,19.4338,19.3988,19.4338,501100.0
2005-11-28 14:45:00,27.77,27.77,27.76,27.77,218100.0,19.4338,19.4338,19.4268,19.4338,218100.0
2005-11-28 14:50:00,27.76,27.78,27.76,27.77,276200.0,19.4268,19.4408,19.4268,19.4338,276200.0
2005-11-28 14:55:00,27.78,27.78,27.74,27.76,688900.0,19.4408,19.4408,19.4128,19.4268,688900.0
2005-11-28 15:00:00,27.75,27.78,27.73,27.77,615400.0,19.4198,19.4408,19.4058,19.4338,615400.0
2005-11-28 15:05:00,27.76,27.76,27.72,27.76,552700.0,19.4268,19.4268,19.3988,19.4268,552700.0
2005-11-28 15:10:00,27.75,27.76,27.72,27.72,533400.0,19.4198,19.4268,19.3988,19.3988,533400.0
2005-11-28 15:15:00,27.72,27.73,27.69,27.7,503800.0,19.3988,19.4058,19.3778,19.3848,503800.0
2005-11-28 15:20:00,27.7,27.71,27.69,27.71,868000.0,19.3848,19.3918,19.3778,19.3918,868000.0
2005-11-28 15:25:00,27.7,27.75,27.7,27.75,698400.0,19.3848,19.4198,19.3848,19.4198,698400.0
2005-11-28 15:30:00,27.75,27.76,27.74,27.76,557500.0,19.4198,19.4268,19.4128,19.4268,557500.0
2005-11-28 15:35:00,27.76,27.77,27.71,27.75,552700.0,19.4268,19.4338,19.3918,19.4198,552700.0
2005-11-28 15:40:00,27.75,27.76,27.75,27.75,825700.0,19.4198,19.4268,19.4198,19.4198,825700.0
2005-11-28 15:45:00,27.75,27.77,27.74,27.74,1947900.0,19.4198,19.4338,19.4128,19.4128,1947900.0
2005-11-28 15:50:00,27.75,27.75,27.73,27.74,796600.0,19.4198,19.4198,19.4058,19.4128,796600.0
2005-11-28 15:55:00,27.73,27.77,27.73,27.77,1113200.0,19.4058,19.4338,19.4058,19.4338,1113200.0
2005-11-29 09:30:00,27.78,27.79,27.68,27.72,2637900.0,19.4408,19.4478,19.3708,19.3988,2637900.0
2005-11-29 09:35:00,27.71,27.74,27.66,27.69,1127600.0,19.3918,19.4128,19.3568,19.3778,1127600.0
2005-11-29 09:40:00,27.68,27.71,27.67,27.71,1349900.0,19.3708,19.3918,19.3638,19.3918,1349900.0
2005-11-29 09:45:00,27.71,27.72,27.66,27.69,961000.0,19.3918,19.3988,19.3568,19.3778,961000.0
2005-11-29 09:50:00,27.68,27.69,27.62,27.63,902400.0,19.3708,19.3778,19.3288,19.3358,902400.0
2005-11-29 09:55:00,27.62,27.66,27.62,27.65,499000.0,19.3288,19.3568,19.3288,19.3498,499000.0
2005-11-29 10:00:00,27.65,27.72,27.65,27.65,730600.0,19.3498,19.3988,19.3498,19.3498,730600.0
2005-11-29 10:05:00,27.65,27.66,27.62,27.63,766100.0,19.3498,19.3568,19.3288,19.3358,766100.0
2005-11-29 10:10:00,27.63,27.66,27.6,27.66,1374900.0,19.3358,19.3568,19.3148,19.3568,1374900.0
2005-11-29 10:15:00,27.66,27.7,27.65,27.69,401100.0,19.3568,19.3848,19.3498,19.3778,401100.0
2005-11-29 10:20:00,27.7,27.72,27.69,27.71,1013200.0,19.3848,19.3988,19.3778,19.3918,1013200.0
2005-11-29 10:25:00,27.71,27.71,27.66,27.68,766000.0,19.3918,19.3918,19.3568,19.3708,766000.0
2005-11-29 10:30:00,27.68,27.69,27.66,27.66,314900.0,19.3708,19.3778,19.3568,19.3568,314900.0
2005-11-29 10:35:00,27.65,27.66,27.63,27.66,793000.0,19.3498,19.3568,19.3358,19.3568,793000.0
2005-11-29 10:40:00,27.65,27.66,27.64,27.64,303900.0,19.3498,19.3568,19.3428,19.3428,303900.0
2005-11-29 10:45:00,27.64,27.65,27.62,27.63,720400.0,19.3428,19.3498,19.3288,19.3358,720400.0
2005-11-29 10:50:00,27.63,27.68,27.62,27.68,806100.0,19.3358,19.3708,19.3288,19.3708,806100.0
2005-11-29 10:55:00,27.68,27.68,27.64,27.65,685000.0,19.3708,19.3708,19.3428,19.3498,685000.0
2005-11-29 11:00:00,27.65,27.68,27.64,27.67,471000.0,19.3498,19.3708,19.3428,19.3638,471000.0
2005-11-29 11:05:00,27.67,27.7,27.66,27.68,741600.0,19.3638,19.3848,19.3568,19.3708,741600.0
2005-11-29 11:10:00,27.69,27.72,27.67,27.72,746100.0,19.3778,19.3988,19.3638,19.3988,746100.0
2005-11-29 11:15:00,27.72,27.73,27.65,27.69,743600.0,19.3988,19.4058,19.3498,19.3778,743600.0
2005-11-29 11:20:00,27.69,27.72,27.64,27.7,596600.0,19.3778,19.3988,19.3428,19.3848,596600.0
2005-11-29 11:25:00,27.7,27.71,27.7,27.71,353400.0,19.3848,19.3918,19.3848,19.3918,353400.0
2005-11-29 11:30:00,27.7,27.73,27.7,27.72,414500.0,19.3848,19.4058,19.3848,19.3988,414500.0
2005-11-29 11:35:00,27.72,27.73,27.7,27.71,407100.0,19.3988,19.4058,19.3848,19.3918,407100.0
2005-11-29 11:40:00,27.7,27.74,27.7,27.73,703700.0,19.3848,19.4128,19.3848,19.4058,703700.0
2005-11-29 11:45:00,27.74,27.74,27.72,27.73,882900.0,19.4128,19.4128,19.3988,19.4058,882900.0
2005-11-29 11:50:00,27.73,27.74,27.7,27.72,402200.0,19.4058,19.4128,19.3848,19.3988,402200.0
2005-11-29 11:55:00,27.72,27.73,27.71,27.72,254700.0,19.3988,19.4058,19.3918,19.3988,254700.0
2005-11-29 12:00:00,27.72,27.72,27.7,27.7,223700.0,19.3988,19.3988,19.3848,19.3848,223700.0
2005-11-29 12:05:00,27.71,27.73,27.69,27.71,438700.0,19.3918,19.4058,19.3778,19.3918,438700.0
2005-11-29 12:10:00,27.7,27.73,27.7,27.73,640800.0,19.3848,19.4058,19.3848,19.4058,640800.0
2005-11-29 12:15:00,27.73,27.74,27.71,27.74,2259900.0,19.4058,19.4128,19.3918,19.4128,2259900.0
2005-11-29 12:20:00,27.73,27.77,27.73,27.75,888200.0,19.4058,19.4338,19.4058,19.4198,888200.0
2005-11-29 12:25:00,27.75,27.77,27.74,27.74,1448800.0,19.4198,19.4338,19.4128,19.4128,1448800.0
2005-11-29 12:30:00,27.74,27.75,27.74,27.74,217300.0,19.4128,19.4198,19.4128,19.4128,217300.0
2005-11-29 12:35:00,27.74,27.76,27.74,27.75,167600.0,19.4128,19.4268,19.4128,19.4198,167600.0
2005-11-29 12:40:00,27.74,27.79,27.74,27.78,422200.0,19.4128,19.4478,19.4128,19.4408,422200.0
2005-11-29 12:45:00,27.79,27.79,27.76,27.76,199000.0,19.4478,19.4478,19.4268,19.4268,199000.0
2005-11-29 12:50:00,27.77,27.77,27.74,27.74,185300.0,19.4338,19.4338,19.4128,19.4128,185300.0
2005-11-29 12:55:00,27.74,27.76,27.74,27.75,447900.0,19.4128,19.4268,19.4128,19.4198,447900.0
2005-11-29 13:00:00,27.76,27.76,27.74,27.74,562100.0,19.4268,19.4268,19.4128,19.4128,562100.0
2005-11-29 13:05:00,27.75,27.76,27.74,27.76,375700.0,19.4198,19.4268,19.4128,19.4268,375700.0
2005-11-29 13:10:00,27.75,27.76,27.74,27.75,321500.0,19.4198,19.4268,19.4128,19.4198,321500.0
2005-11-29 13:15:00,27.74,27.75,27.72,27.72,460500.0,19.4128,19.4198,19.3988,19.3988,460500.0
2005-11-29 13:20:00,27.73,27.73,27.72,27.72,141800.0,19.4058,19.4058,19.3988,19.3988,141800.0
2005-11-29 13:25:00,27.72,27.73,27.69,27.69,1643800.0,19.3988,19.4058,19.3778,19.3778,1643800.0
2005-11-29 13:30:00,27.69,27.71,27.69,27.7,630200.0,19.3778,19.3918,19.3778,19.3848,630200.0
2005-11-29 13:35:00,27.7,27.72,27.67,27.71,729800.0,19.3848,19.3988,19.3638,19.3918,729800.0
2005-11-29 13:40:00,27.71,27.72,27.69,27.7,647700.0,19.3918,19.3988,19.3778,19.3848,647700.0
2005-11-29 13:45:00,27.7,27.71,27.66,27.66,492200.0,19.3848,19.3918,19.3568,19.3568,492200.0
2005-11-29 13:50:00,27.67,27.69,27.66,27.68,1681300.0,19.3638,19.3778,19.3568,19.3708,1681300.0
2005-11-29 13:55:00,27.68,27.72,27.67,27.7,1182700.0,19.3708,19.3988,19.3638,19.3848,1182700.0
2005-11-29 14:00:00,27.7,27.72,27.69,27.71,765500.0,19.3848,19.3988,19.3778,19.3918,765500.0
2005-11-29 14:05:00,27.71,27.72,27.7,27.7,483200.0,19.3918,19.3988,19.3848,19.3848,483200.0
2005-11-29 14:10:00,27.71,27.71,27.68,27.69,733000.0,19.3918,19.3918,19.3708,19.3778,733000.0
2005-11-29 14:15:00,27.69,27.73,27.68,27.69,350700.0,19.3778,19.4058,19.3708,19.3778,350700.0
2005-11-29 14:20:00,27.69,27.7,27.66,27.69,510700.0,19.3778,19.3848,19.3568,19.3778,510700.0
2005-11-29 14:25:00,27.69,27.71,27.68,27.7,621400.0,19.3778,19.3918,19.3708,19.3848,621400.0
2005-11-29 14:30:00,27.7,27.73,27.69,27.72,291500.0,19.3848,19.4058,19.3778,19.3988,291500.0
2005-11-29 14:35:00,27.71,27.72,27.7,27.71,776700.0,19.3918,19.3988,19.3848,19.3918,776700.0
2005-11-29 14:40:00,27.7,27.73,27.7,27.72,890600.0,19.3848,19.4058,19.3848,19.3988,890600.0
2005-11-29 14:45:00,27.71,27.78,27.71,27.73,1589000.0,19.3918,19.4408,19.3918,19.4058,1589000.0
2005-11-29 14:50:00,27.73,27.75,27.72,27.73,518300.0,19.4058,19.4198,19.3988,19.4058,518300.0
2005-11-29 14:55:00,27.74,27.74,27.72,27.73,226600.0,19.4128,19.4128,19.3988,19.4058,226600.0
2005-11-29 15:00:00,27.74,27.74,27.73,27.73,103500.0,19.4128,19.4128,19.4058,19.4058,103500.0
2005-11-29 15:05:00,27.73,27.74,27.72,27.73,465200.0,19.4058,19.4128,19.3988,19.4058,465200.0
2005-11-29 15:10:00,27.74,27.74,27.71,27.71,476400.0,19.4128,19.4128,19.3918,19.3918,476400.0
2005-11-29 15:15:00,27.71,27.72,27.71,27.72,203300.0,19.3918,19.3988,19.3918,19.3988,203300.0
2005-11-29 15:20:00,27.71,27.72,27.69,27.7,821500.0,19.3918,19.3988,19.3778,19.3848,821500.0
2005-11-29 15:25:00,27.69,27.73,27.69,27.72,520800.0,19.3778,19.4058,19.3778,19.3988,520800.0
2005-11-29 15:30:00,27.73,27.74,27.72,27.74,428300.0,19.4058,19.4128,19.3988,19.4128,428300.0
2005-11-29 15:35:00,27.73,27.75,27.73,27.75,1142700.0,19.4058,19.4198,19.4058,19.4198,1142700.0
2005-11-29 15:40:00,27.74,27.76,27.74,27.75,782300.0,19.4128,19.4268,19.4128,19.4198,782300.0
2005-11-29 15:45:00,27.75,27.78,27.73,27.74,1544000.0,19.4198,19.4408,19.4058,19.4128,1544000.0
2005-11-29 15:50:00,27.74,27.75,27.7,27.74,899300.0,19.4128,19.4198,19.3848,19.4128,899300.0
2005-11-29 15:55:00,27.75,27.75,27.68,27.68,1297400.0,19.4198,19.4198,19.3708,19.3708,1297400.0
2005-11-30 09:30:00,27.68,27.72,27.63,27.7,1495500.0,19.3708,19.3988,19.3358,19.3848,1495500.0
2005-11-30 09:35:00,27.71,27.72,27.66,27.7,489500.0,19.3918,19.3988,19.3568,19.3848,489500.0
2005-11-30 09:40:00,27.69,27.74,27.69,27.73,429300.0,19.3778,19.4128,19.3778,19.4058,429300.0
2005-11-30 09:45:00,27.73,27.75,27.72,27.74,447000.0,19.4058,19.4198,19.3988,19.4128,447000.0
2005-11-30 09:50:00,27.74,27.77,27.72,27.75,775100.0,19.4128,19.4338,19.3988,19.4198,775100.0
2005-11-30 09:55:00,27.75,27.75,27.69,27.71,579400.0,19.4198,19.4198,19.3778,19.3918,579400.0
2005-11-30 10:00:00,27.71,27.73,27.67,27.69,527400.0,19.3918,19.4058,19.3638,19.3778,527400.0
2005-11-30 10:05:00,27.69,27.7,27.68,27.69,292200.0,19.3778,19.3848,19.3708,19.3778,292200.0
2005-11-30 10:10:00,27.69,27.71,27.68,27.71,483600.0,19.3778,19.3918,19.3708,19.3918,483600.0
2005-11-30 10:15:00,27.7,27.71,27.68,27.69,249300.0,19.3848,19.3918,19.3708,19.3778,249300.0
2005-11-30 10:20:00,27.69,27.73,27.69,27.72,590800.0,19.3778,19.4058,19.3778,19.3988,590800.0
2005-11-30 10:25:00,27.72,27.73,27.69,27.69,443500.0,19.3988,19.4058,19.3778,19.3778,443500.0
2005-11-30 10:30:00,27.69,27.72,27.67,27.71,567800.0,19.3778,19.3988,19.3638,19.3918,567800.0
2005-11-30 10:35:00,27.71,27.71,27.68,27.69,616500.0,19.3918,19.3918,19.3708,19.3778,616500.0
2005-11-30 10:40:00,27.68,27.7,27.68,27.7,339700.0,19.3708,19.3848,19.3708,19.3848,339700.0
2005-11-30 10:45:00,27.7,27.71,27.69,27.69,396900.0,19.3848,19.3918,19.3778,19.3778,396900.0
2005-11-30 10:50:00,27.69,27.71,27.69,27.7,464700.0,19.3778,19.3918,19.3778,19.3848,464700.0
2005-11-30 10:55:00,27.7,27.7,27.69,27.69,222400.0,19.3848,19.3848,19.3778,19.3778,222400.0
2005-11-30 11:00:00,27.7,27.71,27.67,27.67,402500.0,19.3848,19.3918,19.3638,19.3638,402500.0
2005-11-30 11:05:00,27.68,27.71,27.67,27.7,915300.0,19.3708,19.3918,19.3638,19.3848,915300.0
2005-11-30 11:10:00,27.7,27.71,27.69,27.7,352500.0,19.3848,19.3918,19.3778,19.3848,352500.0
2005-11-30 11:15:00,27.7,27.71,27.69,27.7,214000.0,19.3848,19.3918,19.3778,19.3848,214000.0
2005-11-30 11:20:00,27.69,27.7,27.69,27.69,231700.0,19.3778,19.3848,19.3778,19.3778,231700.0
2005-11-30 11:25:00,27.7,27.72,27.69,27.72,589600.0,19.3848,19.3988,19.3778,19.3988,589600.0
2005-11-30 11:30:00,27.71,27.72,27.7,27.71,433000.0,19.3918,19.3988,19.3848,19.3918,433000.0
2005-11-30 11:35:00,27.71,27.76,27.7,27.75,994700.0,19.3918,19.4268,19.3848,19.4198,994700.0
2005-11-30 11:40:00,27.75,27.76,27.71,27.71,727300.0,19.4198,19.4268,19.3918,19.3918,727300.0
2005-11-30 11:45:00,27.71,27.73,27.71,27.72,1142700.0,19.3918,19.4058,19.3918,19.3988,1142700.0
2005-11-30 11:50:00,27.73,27.73,27.71,27.71,678100.0,19.4058,19.4058,19.3918,19.3918,678100.0
2005-11-30 11:55:00,27.71,27.72,27.71,27.72,274200.0,19.3918,19.3988,19.3918,19.3988,274200.0
2005-11-30 12:00:00,27.71,27.73,27.71,27.72,262700.0,19.3918,19.4058,19.3918,19.3988,262700.0
2005-11-30 12:05:00,27.73,27.73,27.72,27.73,134400.0,19.4058,19.4058,19.3988,19.4058,134400.0
2005-11-30 12:10:00,27.72,27.74,27.72,27.73,336100.0,19.3988,19.4128,19.3988,19.4058,336100.0
2005-11-30 12:15:00,27.73,27.73,27.7,27.71,545500.0,19.4058,19.4058,19.3848,19.3918,545500.0
2005-11-30 12:20:00,27.72,27.73,27.71,27.72,215200.0,19.3988,19.4058,19.3918,19.3988,215200.0
2005-11-30 12:25:00,27.73,27.75,27.71,27.75,630800.0,19.4058,19.4198,19.3918,19.4198,630800.0
2005-11-30 12:30:00,27.75,27.75,27.74,27.75,252000.0,19.4198,19.4198,19.4128,19.4198,252000.0
2005-11-30 12:35:00,27.75,27.75,27.74,27.75,229400.0,19.4198,19.4198,19.4128,19.4198,229400.0
2005-11-30 12:40:00,27.74,27.75,27.74,27.74,166900.0,19.4128,19.4198,19.4128,19.4128,166900.0
2005-11-30 12:45:00,27.74,27.77,27.74,27.75,362700.0,19.4128,19.4338,19.4128,19.4198,362700.0
2005-11-30 12:50:00,27.75,27.76,27.7,27.75,323800.0,19.4198,19.4268,19.3848,19.4198,323800.0
2005-11-30 12:55:00,27.75,27.76,27.74,27.75,463400.0,19.4198,19.4268,19.4128,19.4198,463400.0
2005-11-30 13:00:00,27.75,27.77,27.74,27.76,878000.0,19.4198,19.4338,19.4128,19.4268,878000.0
2005-11-30 13:05:00,27.75,27.76,27.72,27.74,319800.0,19.4198,19.4268,19.3988,19.4128,319800.0
2005-11-30 13:10:00,27.74,27.75,27.73,27.74,218600.0,19.4128,19.4198,19.4058,19.4128,218600.0
2005-11-30 13:15:00,27.73,27.75,27.73,27.73,516800.0,19.4058,19.4198,19.4058,19.4058,516800.0
2005-11-30 13:20:00,27.74,27.74,27.73,27.73,134600.0,19.4128,19.4128,19.4058,19.4058,134600.0
2005-11-30 13:25:00,27.74,27.74,27.72,27.73,405200.0,19.4128,19.4128,19.3988,19.4058,405200.0
2005-11-30 13:30:00,27.73,27.75,27.73,27.73,115400.0,19.4058,19.4198,19.4058,19.4058,115400.0
2005-11-30 13:35:00,27.73,27.74,27.72,27.73,376700.0,19.4058,19.4128,19.3988,19.4058,376700.0
2005-11-30 13:40:00,27.72,27.74,27.72,27.73,875100.0,19.3988,19.4128,19.3988,19.4058,875100.0
2005-11-30 13:45:00,27.74,27.75,27.73,27.74,183200.0,19.4128,19.4198,19.4058,19.4128,183200.0
2005-11-30 13:50:00,27.75,27.75,27.72,27.75,1370500.0,19.4198,19.4198,19.3988,19.4198,1370500.0
2005-11-30 13:55:00,27.74,27.75,27.72,27.73,510400.0,19.4128,19.4198,19.3988,19.4058,510400.0
2005-11-30 14:00:00,27.73,27.77,27.73,27.77,1271200.0,19.4058,19.4338,19.4058,19.4338,1271200.0
2005-11-30 14:05:00,27.77,27.77,27.75,27.75,498900.0,19.4338,19.4338,19.4198,19.4198,498900.0
2005-11-30 14:10:00,27.75,27.77,27.74,27.74,497500.0,19.4198,19.4338,19.4128,19.4128,497500.0
2005-11-30 14:15:00,27.75,27.76,27.73,27.73,505900.0,19.4198,19.4268,19.4058,19.4058,505900.0
2005-11-30 14:20:00,27.73,27.74,27.72,27.74,676700.0,19.4058,19.4128,19.3988,19.4128,676700.0
2005-11-30 14:25:00,27.74,27.75,27.72,27.74,1949700.0,19.4128,19.4198,19.3988,19.4128,1949700.0
2005-11-30 14:30:00,27.73,27.75,27.72,27.73,783900.0,19.4058,19.4198,19.3988,19.4058,783900.0
2005-11-30 14:35:00,27.73,27.74,27.72,27.73,1055200.0,19.4058,19.4128,19.3988,19.4058,1055200.0
2005-11-30 14:40:00,27.73,27.74,27.71,27.72,2415400.0,19.4058,19.4128,19.3918,19.3988,2415400.0
2005-11-30 14:45:00,27.72,27.74,27.71,27.73,618100.0,19.3988,19.4128,19.3918,19.4058,618100.0
2005-11-30 14:50:00,27.73,27.74,27.69,27.72,609100.0,19.4058,19.4128,19.3778,19.3988,609100.0
2005-11-30 14:55:00,27.73,27.76,27.72,27.75,599200.0,19.4058,19.4268,19.3988,19.4198,599200.0
2005-11-30 15:00:00,27.75,27.76,27.73,27.74,878800.0,19.4198,19.4268,19.4058,19.4128,878800.0
2005-11-30 15:05:00,27.74,27.75,27.74,27.74,160900.0,19.4128,19.4198,19.4128,19.4128,160900.0
2005-11-30 15:10:00,27.75,27.76,27.74,27.75,500400.0,19.4198,19.4268,19.4128,19.4198,500400.0
2005-11-30 15:15:00,27.75,27.77,27.73,27.76,534500.0,19.4198,19.4338,19.4058,19.4268,534500.0
2005-11-30 15:20:00,27.75,27.76,27.74,27.74,553300.0,19.4198,19.4268,19.4128,19.4128,553300.0
2005-11-30 15:25:00,27.74,27.77,27.73,27.75,967200.0,19.4128,19.4338,19.4058,19.4198,967200.0
2005-11-30 15:30:00,27.74,27.75,27.74,27.74,411000.0,19.4128,19.4198,19.4128,19.4128,411000.0
2005-11-30 15:35:00,27.74,27.76,27.74,27.75,1386300.0,19.4128,19.4268,19.4128,19.4198,1386300.0
2005-11-30 15:40:00,27.75,27.76,27.74,27.75,550800.0,19.4198,19.4268,19.4128,19.4198,550800.0
2005-11-30 15:45:00,27.75,27.77,27.71,27.72,1630800.0,19.4198,19.4338,19.3918,19.3988,1630800.0
2005-11-30 15:50:00,27.72,27.72,27.7,27.71,507300.0,19.3988,19.3988,19.3848,19.3918,507300.0
2005-11-30 15:55:00,27.7,27.73,27.69,27.7,1529400.0,19.3848,19.4058,19.3778,19.3848,1529400.0
2005-12-01 09:30:00,27.74,27.8,27.73,27.75,1583300.0,19.4128,19.4548,19.4058,19.4198,1583300.0
2005-12-01 09:35:00,27.75,27.82,27.74,27.81,1126100.0,19.4198,19.4688,19.4128,19.4618,1126100.0
2005-12-01 09:40:00,27.81,27.84,27.78,27.8,671500.0,19.4618,19.4828,19.4408,19.4548,671500.0
2005-12-01 09:45:00,27.81,27.88,27.8,27.85,919500.0,19.4618,19.5108,19.4548,19.4898,919500.0
2005-12-01 09:50:00,27.84,27.86,27.81,27.83,579900.0,19.4828,19.4968,19.4618,19.4758,579900.0
2005-12-01 09:55:00,27.83,27.88,27.83,27.84,792400.0,19.4758,19.5108,19.4758,19.4828,792400.0
2005-12-01 10:00:00,27.84,27.89,27.84,27.86,513900.0,19.4828,19.5178,19.4828,19.4968,513900.0
2005-12-01 10:05:00,27.85,27.88,27.82,27.88,624000.0,19.4898,19.5108,19.4688,19.5108,624000.0
2005-12-01 10:10:00,27.87,27.9,27.86,27.87,805200.0,19.5038,19.5248,19.4968,19.5038,805200.0
2005-12-01 10:15:00,27.87,27.91,27.86,27.9,378600.0,19.5038,19.5318,19.4968,19.5248,378600.0
2005-12-01 10:20:00,27.9,27.93,27.89,27.89,1010500.0,19.5248,19.5457,19.5178,19.5178,1010500.0
2005-12-01 10:25:00,27.9,27.93,27.89,27.92,702300.0,19.5248,19.5457,19.5178,19.5388,702300.0
2005-12-01 10:30:00,27.91,27.93,27.88,27.89,1469400.0,19.5318,19.5457,19.5108,19.5178,1469400.0
2005-12-01 10:35:00,27.88,27.93,27.88,27.92,1075400.0,19.5108,19.5457,19.5108,19.5388,1075400.0
2005-12-01 10:40:00,27.92,27.95,27.92,27.94,1067800.0,19.5388,19.5597,19.5388,19.5527,1067800.0
2005-12-01 10:45:00,27.94,27.96,27.91,27.92,917200.0,19.5527,19.5667,19.5318,19.5388,917200.0
2005-12-01 10:50:00,27.92,27.94,27.91,27.92,294800.0,19.5388,19.5527,19.5318,19.5388,294800.0
2005-12-01 10:55:00,27.92,27.97,27.91,27.95,500400.0,19.5388,19.5737,19.5318,19.5597,500400.0
2005-12-01 11:00:00,27.95,27.98,27.95,27.96,599400.0,19.5597,19.5807,19.5597,19.5667,599400.0
2005-12-01 11:05:00,27.95,28.0,27.95,27.99,899700.0,19.5597,19.5947,19.5597,19.5877,899700.0
2005-12-01 11:10:00,28.0,28.02,27.96,27.96,2097000.0,19.5947,19.6087,19.5667,19.5667,2097000.0
2005-12-01 11:15:00,27.96,27.97,27.94,27.95,652200.0,19.5667,19.5737,19.5527,19.5597,652200.0
2005-12-01 11:20:00,27.94,27.96,27.94,27.95,274800.0,19.5527,19.5667,19.5527,19.5597,274800.0
2005-12-01 11:25:00,27.95,27.95,27.93,27.94,258400.0,19.5597,19.5597,19.5457,19.5527,258400.0
2005-12-01 11:30:00,27.93,27.96,27.93,27.95,749300.0,19.5457,19.5667,19.5457,19.5597,749300.0
2005-12-01 11:35:00,27.95,27.96,27.94,27.95,734600.0,19.5597,19.5667,19.5527,19.5597,734600.0
2005-12-01 11:40:00,27.95,27.96,27.95,27.96,130000.0,19.5597,19.5667,19.5597,19.5667,130000.0
2005-12-01 11:45:00,27.96,27.98,27.95,27.98,1023100.0,19.5667,19.5807,19.5597,19.5807,1023100.0
2005-12-01 11:50:00,27.97,27.98,27.97,27.98,292900.0,19.5737,19.5807,19.5737,19.5807,292900.0
2005-12-01 11:55:00,27.98,27.99,27.97,27.98,345500.0,19.5807,19.5877,19.5737,19.5807,345500.0
2005-12-01 12:00:00,27.98,28.0,27.98,27.99,379800.0,19.5807,19.5947,19.5807,19.5877,379800.0
2005-12-01 12:05:00,27.98,28.01,27.98,28.0,540800.0,19.5807,19.6017,19.5807,19.5947,540800.0
2005-12-01 12:10:00,28.01,28.07,28.0,28.04,544000.0,19.6017,19.6437,19.5947,19.6227,544000.0
2005-12-01 12:15:00,28.04,28.07,28.01,28.07,352000.0,19.6227,19.6437,19.6017,19.6437,352000.0
2005-12-01 12:20:00,28.07,28.09,28.02,28.04,467600.0,19.6437,19.6577,19.6087,19.6227,467600.0
2005-12-01 12:25:00,28.04,28.05,28.03,28.04,305700.0,19.6227,19.6297,19.6157,19.6227,305700.0
2005-12-01 12:30:00,28.04,28.05,28.03,28.03,276600.0,19.6227,19.6297,19.6157,19.6157,276600.0
2005-12-01 12:35:00,28.03,28.07,28.03,28.05,366700.0,19.6157,19.6437,19.6157,19.6297,366700.0
2005-12-01 12:40:00,28.04,28.05,28.03,28.04,254600.0,19.6227,19.6297,19.6157,19.6227,254600.0
2005-12-01 12:45:00,28.05,28.07,28.04,28.04,695100.0,19.6297,19.6437,19.6227,19.6227,695100.0
2005-12-01 12:50:00,28.05,28.08,28.04,28.07,532000.0,19.6297,19.6507,19.6227,19.6437,532000.0
2005-12-01 12:55:00,28.07,28.08,28.07,28.08,195200.0,19.6437,19.6507,19.6437,19.6507,195200.0
2005-12-01 13:00:00,28.08,28.1,28.06,28.07,444400.0,19.6507,19.6647,19.6367,19.6437,444400.0
2005-12-01 13:05:00,28.06,28.07,28.03,28.04,289400.0,19.6367,19.6437,19.6157,19.6227,289400.0
2005-12-01 13:10:00,28.04,28.06,28.03,28.03,252000.0,19.6227,19.6367,19.6157,19.6157,252000.0
2005-12-01 13:15:00,28.04,28.08,28.03,28.04,462700.0,19.6227,19.6507,19.6157,19.6227,462700.0
2005-12-01 13:20:00,28.04,28.05,28.03,28.04,276800.0,19.6227,19.6297,19.6157,19.6227,276800.0
2005-12-01 13:25:00,28.04,28.08,28.04,28.06,756900.0,19.6227,19.6507,19.6227,19.6367,756900.0
2005-12-01 13:30:00,28.06,28.08,28.05,28.06,262300.0,19.6367,19.6507,19.6297,19.6367,262300.0
2005-12-01 13:35:00,28.07,28.1,28.05,28.06,210900.0,19.6437,19.6647,19.6297,19.6367,210900.0
2005-12-01 13:40:00,28.05,28.06,28.0,28.0,686000.0,19.6297,19.6367,19.5947,19.5947,686000.0
2005-12-01 13:45:00,28.0,28.02,28.0,28.02,910700.0,19.5947,19.6087,19.5947,19.6087,910700.0
2005-12-01 13:50:00,28.02,28.04,28.0,28.01,723500.0,19.6087,19.6227,19.5947,19.6017,723500.0
2005-12-01 13:55:00,28.01,28.04,27.99,28.04,790100.0,19.6017,19.6227,19.5877,19.6227,790100.0
2005-12-01 14:00:00,28.03,28.05,28.02,28.04,544500.0,19.6157,19.6297,19.6087,19.6227,544500.0
2005-12-01 14:05:00,28.04,28.05,28.01,28.01,204900.0,19.6227,19.6297,19.6017,19.6017,204900.0
2005-12-01 14:10:00,28.01,28.03,28.01,28.01,248400.0,19.6017,19.6157,19.6017,19.6017,248400.0
2005-12-01 14:15:00,28.02,28.04,28.01,28.01,276400.0,19.6087,19.6227,19.6017,19.6017,276400.0
2005-12-01 14:20:00,28.01,28.02,28.01,28.01,95900.0,19.6017,19.6087,19.6017,19.6017,95900.0
2005-12-01 14:25:00,28.01,28.03,27.98,27.98,800500.0,19.6017,19.6157,19.5807,19.5807,800500.0
2005-12-01 14:30:00,27.99,28.01,27.97,27.97,601300.0,19.5877,19.6017,19.5737,19.5737,601300.0
2005-12-01 14:35:00,27.97,28.0,27.96,27.97,389200.0,19.5737,19.5947,19.5667,19.5737,389200.0
2005-12-01 14:40:00,27.96,28.02,27.96,28.0,874900.0,19.5667,19.6087,19.5667,19.5947,874900.0
2005-12-01 14:45:00,28.0,28.01,27.98,27.99,315000.0,19.5947,19.6017,19.5807,19.5877,315000.0
2005-12-01 14:50:00,27.99,28.02,27.98,27.99,433900.0,19.5877,19.6087,19.5807,19.5877,433900.0
2005-12-01 14:55:00,27.99,28.02,27.98,27.99,678900.0,19.5877,19.6087,19.5807,19.5877,678900.0
2005-12-01 15:00:00,27.99,28.04,27.99,28.03,486900.0,19.5877,19.6227,19.5877,19.6157,486900.0
2005-12-01 15:05:00,28.03,28.05,28.0,28.03,638600.0,19.6157,19.6297,19.5947,19.6157,638600.0
2005-12-01 15:10:00,28.02,28.04,28.02,28.04,387500.0,19.6087,19.6227,19.6087,19.6227,387500.0
2005-12-01 15:15:00,28.04,28.04,28.0,28.01,488000.0,19.6227,19.6227,19.5947,19.6017,488000.0
2005-12-01 15:20:00,28.01,28.03,28.01,28.02,414500.0,19.6017,19.6157,19.6017,19.6087,414500.0
2005-12-01 15:25:00,28.01,28.02,27.9,27.99,540900.0,19.6017,19.6087,19.5248,19.5877,540900.0
2005-12-01 15:30:00,28.0,28.01,27.97,28.0,1181900.0,19.5947,19.6017,19.5737,19.5947,1181900.0
2005-12-01 15:35:00,27.99,28.01,27.99,27.99,802700.0,19.5877,19.6017,19.5877,19.5877,802700.0
2005-12-01 15:40:00,27.99,28.0,27.93,27.98,1550300.0,19.5877,19.5947,19.5457,19.5807,1550300.0
2005-12-01 15:45:00,27.99,28.01,27.97,27.98,1254500.0,19.5877,19.6017,19.5737,19.5807,1254500.0
2005-12-01 15:50:00,27.99,27.99,27.91,27.91,1612300.0,19.5877,19.5877,19.5318,19.5318,1612300.0
2005-12-01 15:55:00,27.92,27.92,27.89,27.89,1824800.0,19.5388,19.5388,19.5178,19.5178,1824800.0
2005-12-02 09:30:00,27.82,27.88,27.8,27.88,1999900.0,19.4688,19.5108,19.4548,19.5108,1999900.0
2005-12-02 09:35:00,27.88,27.91,27.83,27.83,839800.0,19.5108,19.5318,19.4758,19.4758,839800.0
2005-12-02 09:40:00,27.83,27.85,27.79,27.82,954700.0,19.4758,19.4898,19.4478,19.4688,954700.0
2005-12-02 09:45:00,27.82,27.89,27.82,27.89,776500.0,19.4688,19.5178,19.4688,19.5178,776500.0
2005-12-02 09:50:00,27.89,27.9,27.87,27.89,612000.0,19.5178,19.5248,19.5038,19.5178,612000.0
2005-12-02 09:55:00,27.9,27.95,27.84,27.94,613400.0,19.5248,19.5597,19.4828,19.5527,613400.0
2005-12-02 10:00:00,27.94,27.96,27.92,27.94,470900.0,19.5527,19.5667,19.5388,19.5527,470900.0
2005-12-02 10:05:00,27.94,27.97,27.92,27.96,751600.0,19.5527,19.5737,19.5388,19.5667,751600.0
2005-12-02 10:10:00,27.97,28.0,27.94,28.0,620600.0,19.5737,19.5947,19.5527,19.5947,620600.0
2005-12-02 10:15:00,28.0,28.06,27.99,28.05,1077200.0,19.5947,19.6367,19.5877,19.6297,1077200.0
2005-12-02 10:20:00,28.05,28.07,28.03,28.04,709800.0,19.6297,19.6437,19.6157,19.6227,709800.0
2005-12-02 10:25:00,28.05,28.07,28.04,28.06,387900.0,19.6297,19.6437,19.6227,19.6367,387900.0
2005-12-02 10:30:00,28.07,28.1,27.94,28.06,636800.0,19.6437,19.6647,19.5527,19.6367,636800.0
2005-12-02 10:35:00,28.06,28.07,28.01,28.02,307900.0,19.6367,19.6437,19.6017,19.6087,307900.0
2005-12-02 10:40:00,28.02,28.04,28.0,28.04,263600.0,19.6087,19.6227,19.5947,19.6227,263600.0
2005-12-02 10:45:00,28.03,28.06,28.0,28.01,568700.0,19.6157,19.6367,19.5947,19.6017,568700.0
2005-12-02 10:50:00,28.01,28.04,28.0,28.01,530700.0,19.6017,19.6227,19.5947,19.6017,530700.0
2005-12-02 10:55:00,28.01,28.03,27.99,28.01,468400.0,19.6017,19.6157,19.5877,19.6017,468400.0
2005-12-02 11:00:00,28.0,28.04,27.99,28.04,423600.0,19.5947,19.6227,19.5877,19.6227,423600.0
2005-12-02 11:05:00,28.03,28.05,28.02,28.03,573100.0,19.6157,19.6297,19.6087,19.6157,573100.0
2005-12-02 11:10:00,28.03,28.04,27.99,28.03,352600.0,19.6157,19.6227,19.5877,19.6157,352600.0
2005-12-02 11:15:00,28.03,28.05,28.0,28.04,512500.0,19.6157,19.6297,19.5947,19.6227,512500.0
2005-12-02 11:20:00,28.04,28.05,28.02,28.03,460600.0,19.6227,19.6297,19.6087,19.6157,460600.0
2005-12-02 11:25:00,28.03,28.03,28.01,28.02,437700.0,19.6157,19.6157,19.6017,19.6087,437700.0
2005-12-02 11:30:00,28.02,28.03,28.01,28.02,186900.0,19.6087,19.6157,19.6017,19.6087,186900.0
2005-12-02 11:35:00,28.02,28.03,27.96,27.96,385400.0,19.6087,19.6157,19.5667,19.5667,385400.0
2005-12-02 11:40:00,27.97,27.97,27.93,27.94,548600.0,19.5737,19.5737,19.5457,19.5527,548600.0
2005-12-02 11:45:00,27.94,27.95,27.93,27.95,264100.0,19.5527,19.5597,19.5457,19.5597,264100.0
2005-12-02 11:50:00,27.95,27.96,27.94,27.96,124200.0,19.5597,19.5667,19.5527,19.5667,124200.0
2005-12-02 11:55:00,27.96,27.96,27.94,27.95,175900.0,19.5667,19.5667,19.5527,19.5597,175900.0
2005-12-02 12:00:00,27.95,27.97,27.94,27.96,305000.0,19.5597,19.5737,19.5527,19.5667,305000.0
2005-12-02 12:05:00,27.96,27.97,27.94,27.94,203500.0,19.5667,19.5737,19.5527,19.5527,203500.0
2005-12-02 12:10:00,27.95,27.95,27.88,27.89,745900.0,19.5597,19.5597,19.5108,19.5178,745900.0
2005-12-02 12:15:00,27.89,27.93,27.85,27.89,762600.0,19.5178,19.5457,19.4898,19.5178,762600.0
2005-12-02 12:20:00,27.89,27.89,27.85,27.86,593500.0,19.5178,19.5178,19.4898,19.4968,593500.0
2005-12-02 12:25:00,27.86,27.87,27.8,27.86,524000.0,19.4968,19.5038,19.4548,19.4968,524000.0
2005-12-02 12:30:00,27.85,27.86,27.84,27.84,254800.0,19.4898,19.4968,19.4828,19.4828,254800.0
2005-12-02 12:35:00,27.84,27.87,27.84,27.86,208700.0,19.4828,19.5038,19.4828,19.4968,208700.0
2005-12-02 12:40:00,27.87,27.87,27.83,27.84,202000.0,19.5038,19.5038,19.4758,19.4828,202000.0
2005-12-02 12:45:00,27.84,27.87,27.84,27.87,192600.0,19.4828,19.5038,19.4828,19.5038,192600.0
2005-12-02 12:50:00,27.87,27.87,27.83,27.83,164300.0,19.5038,19.5038,19.4758,19.4758,164300.0
2005-12-02 12:55:00,27.84,27.87,27.82,27.87,741000.0,19.4828,19.5038,19.4688,19.5038,741000.0
2005-12-02 13:00:00,27.87,27.87,27.84,27.87,269900.0,19.5038,19.5038,19.4828,19.5038,269900.0
2005-12-02 13:05:00,27.86,27.89,27.86,27.88,224300.0,19.4968,19.5178,19.4968,19.5108,224300.0
2005-12-02 13:10:00,27.88,27.91,27.87,27.88,531600.0,19.5108,19.5318,19.5038,19.5108,531600.0
2005-12-02 13:15:00,27.89,27.91,27.85,27.9,311900.0,19.5178,19.5318,19.4898,19.5248,311900.0
2005-12-02 13:20:00,27.91,27.92,27.9,27.9,207100.0,19.5318,19.5388,19.5248,19.5248,207100.0
2005-12-02 13:25:00,27.9,27.95,27.9,27.95,547500.0,19.5248,19.5597,19.5248,19.5597,547500.0
2005-12-02 13:30:00,27.95,27.96,27.93,27.94,384100.0,19.5597,19.5667,19.5457,19.5527,384100.0
2005-12-02 13:35:00,27.93,27.94,27.92,27.93,184400.0,19.5457,19.5527,19.5388,19.5457,184400.0
2005-12-02 13:40:00,27.93,27.96,27.93,27.96,250600.0,19.5457,19.5667,19.5457,19.5667,250600.0
2005-12-02 13:45:00,27.95,27.97,27.92,27.94,559500.0,19.5597,19.5737,19.5388,19.5527,559500.0
2005-12-02 13:50:00,27.93,27.94,27.91,27.92,632400.0,19.5457,19.5527,19.5318,19.5388,632400.0
2005-12-02 13:55:00,27.93,27.96,27.92,27.96,439200.0,19.5457,19.5667,19.5388,19.5667,439200.0
2005-12-02 14:00:00,27.95,27.96,27.93,27.93,350900.0,19.5597,19.5667,19.5457,19.5457,350900.0
2005-12-02 14:05:00,27.93,27.95,27.92,27.93,163800.0,19.5457,19.5597,19.5388,19.5457,163800.0
2005-12-02 14:10:00,27.93,27.96,27.92,27.95,461200.0,19.5457,19.5667,19.5388,19.5597,461200.0
2005-12-02 14:15:00,27.95,27.98,27.95,27.97,249000.0,19.5597,19.5807,19.5597,19.5737,249000.0
2005-12-02 14:20:00,27.98,27.99,27.94,27.96,489500.0,19.5807,19.5877,19.5527,19.5667,489500.0
2005-12-02 14:25:00,27.97,27.99,27.95,27.98,523700.0,19.5737,19.5877,19.5597,19.5807,523700.0
2005-12-02 14:30:00,27.98,27.98,27.95,27.96,481600.0,19.5807,19.5807,19.5597,19.5667,481600.0
2005-12-02 14:35:00,27.97,27.97,27.95,27.96,462400.0,19.5737,19.5737,19.5597,19.5667,462400.0
2005-12-02 14:40:00,27.95,27.97,27.95,27.96,249200.0,19.5597,19.5737,19.5597,19.5667,249200.0
2005-12-02 14:45:00,27.96,27.99,27.96,27.99,508500.0,19.5667,19.5877,19.5667,19.5877,508500.0
2005-12-02 14:50:00,27.98,27.99,27.97,27.98,238500.0,19.5807,19.5877,19.5737,19.5807,238500.0
2005-12-02 14:55:00,27.97,27.99,27.97,27.98,380200.0,19.5737,19.5877,19.5737,19.5807,380200.0
2005-12-02 15:00:00,27.98,27.99,27.96,27.97,862500.0,19.5807,19.5877,19.5667,19.5737,862500.0
2005-12-02 15:05:00,27.97,27.99,27.97,27.98,437900.0,19.5737,19.5877,19.5737,19.5807,437900.0
2005-12-02 15:10:00,27.98,28.0,27.95,27.98,394500.0,19.5807,19.5947,19.5597,19.5807,394500.0
2005-12-02 15:15:00,27.99,28.0,27.98,27.99,249400.0,19.5877,19.5947,19.5807,19.5877,249400.0
2005-12-02 15:20:00,28.0,28.0,27.98,27.99,299100.0,19.5947,19.5947,19.5807,19.5877,299100.0
2005-12-02 15:25:00,27.99,28.0,27.97,27.98,565700.0,19.5877,19.5947,19.5737,19.5807,565700.0
2005-12-02 15:30:00,27.98,28.0,27.97,27.99,594400.0,19.5807,19.5947,19.5737,19.5877,594400.0
2005-12-02 15:35:00,27.99,28.03,27.99,28.01,834000.0,19.5877,19.6157,19.5877,19.6017,834000.0
2005-12-02 15:40:00,28.0,28.03,28.0,28.0,611600.0,19.5947,19.6157,19.5947,19.5947,611600.0
2005-12-02 15:45:00,28.0,28.06,27.97,27.98,893300.0,19.5947,19.6367,19.5737,19.5807,893300.0
2005-12-02 15:50:00,27.98,28.02,27.96,28.02,1016800.0,19.5807,19.6087,19.5667,19.6087,1016800.0
2005-12-02 15:55:00,28.01,28.04,27.98,28.0,855200.0,19.6017,19.6227,19.5807,19.5947,855200.0
2005-12-05 09:30:00,27.94,28.02,27.93,27.96,1444500.0,19.5527,19.6087,19.5457,19.5667,1444500.0
2005-12-05 09:35:00,27.96,27.97,27.9,27.95,468700.0,19.5667,19.5737,19.5248,19.5597,468700.0
2005-12-05 09:40:00,27.95,27.98,27.94,27.95,624200.0,19.5597,19.5807,19.5527,19.5597,624200.0
2005-12-05 09:45:00,27.95,27.98,27.93,27.93,540600.0,19.5597,19.5807,19.5457,19.5457,540600.0
2005-12-05 09:50:00,27.93,27.94,27.91,27.93,1068900.0,19.5457,19.5527,19.5318,19.5457,1068900.0
2005-12-05 09:55:00,27.93,27.94,27.92,27.93,287800.0,19.5457,19.5527,19.5388,19.5457,287800.0
2005-12-05 10:00:00,27.93,27.95,27.9,27.9,523200.0,19.5457,19.5597,19.5248,19.5248,523200.0
2005-12-05 10:05:00,27.9,27.93,27.87,27.89,924900.0,19.5248,19.5457,19.5038,19.5178,924900.0
2005-12-05 10:10:00,27.89,27.92,27.89,27.89,359200.0,19.5178,19.5388,19.5178,19.5178,359200.0
2005-12-05 10:15:00,27.9,27.9,27.81,27.81,941700.0,19.5248,19.5248,19.4618,19.4618,941700.0
2005-12-05 10:20:00,27.81,27.83,27.8,27.8,567700.0,19.4618,19.4758,19.4548,19.4548,567700.0
2005-12-05 10:25:00,27.8,27.81,27.74,27.8,928700.0,19.4548,19.4618,19.4128,19.4548,928700.0
2005-12-05 10:30:00,27.79,27.85,27.77,27.84,741400.0,19.4478,19.4898,19.4338,19.4828,741400.0
2005-12-05 10:35:00,27.84,27.85,27.82,27.85,435800.0,19.4828,19.4898,19.4688,19.4898,435800.0
2005-12-05 10:40:00,27.84,27.85,27.79,27.79,539000.0,19.4828,19.4898,19.4478,19.4478,539000.0
2005-12-05 10:45:00,27.8,27.8,27.79,27.79,305200.0,19.4548,19.4548,19.4478,19.4478,305200.0
2005-12-05 10:50:00,27.79,27.8,27.72,27.74,559000.0,19.4478,19.4548,19.3988,19.4128,559000.0
2005-12-05 10:55:00,27.74,27.77,27.72,27.74,489800.0,19.4128,19.4338,19.3988,19.4128,489800.0
2005-12-05 11:00:00,27.74,27.76,27.72,27.75,633000.0,19.4128,19.4268,19.3988,19.4198,633000.0
2005-12-05 11:05:00,27.75,27.78,27.74,27.76,376500.0,19.4198,19.4408,19.4128,19.4268,376500.0
2005-12-05 11:10:00,27.76,27.76,27.73,27.74,348500.0,19.4268,19.4268,19.4058,19.4128,348500.0
2005-12-05 11:15:00,27.74,27.74,27.71,27.74,657500.0,19.4128,19.4128,19.3918,19.4128,657500.0
2005-12-05 11:20:00,27.74,27.81,27.72,27.81,645700.0,19.4128,19.4618,19.3988,19.4618,645700.0
2005-12-05 11:25:00,27.8,27.83,27.79,27.82,922500.0,19.4548,19.4758,19.4478,19.4688,922500.0
2005-12-05 11:30:00,27.81,27.82,27.8,27.8,286700.0,19.4618,19.4688,19.4548,19.4548,286700.0
2005-12-05 11:35:00,27.81,27.83,27.8,27.81,156400.0,19.4618,19.4758,19.4548,19.4618,156400.0
2005-12-05 11:40:00,27.81,27.82,27.8,27.8,248400.0,19.4618,19.4688,19.4548,19.4548,248400.0
2005-12-05 11:45:00,27.8,27.81,27.8,27.81,268500.0,19.4548,19.4618,19.4548,19.4618,268500.0
2005-12-05 11:50:00,27.81,27.81,27.77,27.8,702000.0,19.4618,19.4618,19.4338,19.4548,702000.0
2005-12-05 11:55:00,27.8,27.81,27.78,27.81,1006300.0,19.4548,19.4618,19.4408,19.4618,1006300.0
2005-12-05 12:00:00,27.8,27.81,27.77,27.79,909500.0,19.4548,19.4618,19.4338,19.4478,909500.0
2005-12-05 12:05:00,27.79,27.81,27.79,27.81,187900.0,19.4478,19.4618,19.4478,19.4618,187900.0
2005-12-05 12:10:00,27.8,27.81,27.8,27.8,159500.0,19.4548,19.4618,19.4548,19.4548,159500.0
2005-12-05 12:15:00,27.8,27.83,27.8,27.82,680500.0,19.4548,19.4758,19.4548,19.4688,680500.0
2005-12-05 12:20:00,27.82,27.83,27.81,27.83,441200.0,19.4688,19.4758,19.4618,19.4758,441200.0
2005-12-05 12:25:00,27.82,27.83,27.8,27.8,425400.0,19.4688,19.4758,19.4548,19.4548,425400.0
2005-12-05 12:30:00,27.8,27.81,27.78,27.78,832000.0,19.4548,19.4618,19.4408,19.4408,832000.0
2005-12-05 12:35:00,27.78,27.82,27.78,27.81,800400.0,19.4408,19.4688,19.4408,19.4618,800400.0
2005-12-05 12:40:00,27.8,27.82,27.8,27.82,206700.0,19.4548,19.4688,19.4548,19.4688,206700.0
2005-12-05 12:45:00,27.81,27.82,27.8,27.81,257500.0,19.4618,19.4688,19.4548,19.4618,257500.0
2005-12-05 12:50:00,27.81,27.82,27.8,27.8,134400.0,19.4618,19.4688,19.4548,19.4548,134400.0
2005-12-05 12:55:00,27.8,27.81,27.77,27.81,110800.0,19.4548,19.4618,19.4338,19.4618,110800.0
2005-12-05 13:00:00,27.8,27.81,27.8,27.81,219100.0,19.4548,19.4618,19.4548,19.4618,219100.0
2005-12-05 13:05:00,27.81,27.81,27.77,27.81,56600.0,19.4618,19.4618,19.4338,19.4618,56600.0
2005-12-05 13:10:00,27.8,27.81,27.76,27.79,436200.0,19.4548,19.4618,19.4268,19.4478,436200.0
2005-12-05 13:15:00,27.79,27.81,27.77,27.78,290200.0,19.4478,19.4618,19.4338,19.4408,290200.0
2005-12-05 13:20:00,27.78,27.8,27.78,27.8,161800.0,19.4408,19.4548,19.4408,19.4548,161800.0
2005-12-05 13:25:00,27.8,27.81,27.76,27.8,182400.0,19.4548,19.4618,19.4268,19.4548,182400.0
2005-12-05 13:30:00,27.81,27.81,27.77,27.78,1187000.0,19.4618,19.4618,19.4338,19.4408,1187000.0
2005-12-05 13:35:00,27.78,27.79,27.78,27.79,384500.0,19.4408,19.4478,19.4408,19.4478,384500.0
2005-12-05 13:40:00,27.78,27.79,27.77,27.78,495200.0,19.4408,19.4478,19.4338,19.4408,495200.0
2005-12-05 13:45:00,27.75,27.8,27.75,27.79,164200.0,19.4198,19.4548,19.4198,19.4478,164200.0
2005-12-05 13:50:00,27.79,27.8,27.77,27.78,291400.0,19.4478,19.4548,19.4338,19.4408,291400.0
2005-12-05 13:55:00,27.78,27.79,27.75,27.77,398000.0,19.4408,19.4478,19.4198,19.4338,398000.0
2005-12-05 14:00:00,27.77,27.8,27.76,27.79,764300.0,19.4338,19.4548,19.4268,19.4478,764300.0
2005-12-05 14:05:00,27.79,27.79,27.74,27.77,492000.0,19.4478,19.4478,19.4128,19.4338,492000.0
2005-12-05 14:10:00,27.77,27.79,27.77,27.77,405700.0,19.4338,19.4478,19.4338,19.4338,405700.0
2005-12-05 14:15:00,27.77,27.8,27.75,27.79,559800.0,19.4338,19.4548,19.4198,19.4478,559800.0
2005-12-05 14:20:00,27.78,27.8,27.78,27.78,1085400.0,19.4408,19.4548,19.4408,19.4408,1085400.0
2005-12-05 14:25:00,27.79,27.79,27.75,27.79,377400.0,19.4478,19.4478,19.4198,19.4478,377400.0
2005-12-05 14:30:00,27.79,27.79,27.74,27.79,279500.0,19.4478,19.4478,19.4128,19.4478,279500.0
2005-12-05 14:35:00,27.78,27.8,27.78,27.78,416100.0,19.4408,19.4548,19.4408,19.4408,416100.0
2005-12-05 14:40:00,27.78,27.8,27.75,27.78,383900.0,19.4408,19.4548,19.4198,19.4408,383900.0
2005-12-05 14:45:00,27.78,27.8,27.78,27.8,231800.0,19.4408,19.4548,19.4408,19.4548,231800.0
2005-12-05 14:50:00,27.8,27.8,27.75,27.79,340000.0,19.4548,19.4548,19.4198,19.4478,340000.0
2005-12-05 14:55:00,27.79,27.79,27.77,27.79,595600.0,19.4478,19.4478,19.4338,19.4478,595600.0
2005-12-05 15:00:00,27.78,27.79,27.75,27.79,241300.0,19.4408,19.4478,19.4198,19.4478,241300.0
2005-12-05 15:05:00,27.79,27.79,27.78,27.78,364400.0,19.4478,19.4478,19.4408,19.4408,364400.0
2005-12-05 15:10:00,27.79,27.79,27.78,27.78,885800.0,19.4478,19.4478,19.4408,19.4408,885800.0
2005-12-05 15:15:00,27.78,27.8,27.78,27.78,582300.0,19.4408,19.4548,19.4408,19.4408,582300.0
2005-12-05 15:20:00,27.78,27.8,27.78,27.79,562200.0,19.4408,19.4548,19.4408,19.4478,562200.0
2005-12-05 15:25:00,27.8,27.81,27.75,27.81,1196500.0,19.4548,19.4618,19.4198,19.4618,1196500.0
2005-12-05 15:30:00,27.8,27.83,27.8,27.83,737700.0,19.4548,19.4758,19.4548,19.4758,737700.0
2005-12-05 15:35:00,27.83,27.85,27.81,27.81,846400.0,19.4758,19.4898,19.4618,19.4618,846400.0
2005-12-05 15:40:00,27.81,27.84,27.81,27.84,1078800.0,19.4618,19.4828,19.4618,19.4828,1078800.0
2005-12-05 15:45:00,27.85,27.86,27.8,27.85,1045500.0,19.4898,19.4968,19.4548,19.4898,1045500.0
2005-12-05 15:50:00,27.85,27.85,27.81,27.83,902400.0,19.4898,19.4898,19.4618,19.4758,902400.0
2005-12-05 15:55:00,27.83,27.87,27.83,27.85,1161300.0,19.4758,19.5038,19.4758,19.4898,1161300.0
2005-12-06 09:30:00,27.9,27.92,27.85,27.85,1460500.0,19.5248,19.5388,19.4898,19.4898,1460500.0
2005-12-06 09:35:00,27.86,27.87,27.81,27.83,906900.0,19.4968,19.5038,19.4618,19.4758,906900.0
2005-12-06 09:40:00,27.82,27.85,27.77,27.77,707400.0,19.4688,19.4898,19.4338,19.4338,707400.0
2005-12-06 09:45:00,27.77,27.78,27.72,27.72,1223200.0,19.4338,19.4408,19.3988,19.3988,1223200.0
2005-12-06 09:50:00,27.72,27.76,27.71,27.74,628400.0,19.3988,19.4268,19.3918,19.4128,628400.0
2005-12-06 09:55:00,27.74,27.76,27.73,27.75,418200.0,19.4128,19.4268,19.4058,19.4198,418200.0
2005-12-06 10:00:00,27.75,27.76,27.74,27.74,649500.0,19.4198,19.4268,19.4128,19.4128,649500.0
2005-12-06 10:05:00,27.74,27.78,27.74,27.78,914600.0,19.4128,19.4408,19.4128,19.4408,914600.0
2005-12-06 10:10:00,27.77,27.78,27.74,27.76,330800.0,19.4338,19.4408,19.4128,19.4268,330800.0
2005-12-06 10:15:00,27.76,27.78,27.76,27.77,342500.0,19.4268,19.4408,19.4268,19.4338,342500.0
2005-12-06 10:20:00,27.77,27.83,27.75,27.82,965800.0,19.4338,19.4758,19.4198,19.4688,965800.0
2005-12-06 10:25:00,27.82,27.85,27.81,27.85,1074500.0,19.4688,19.4898,19.4618,19.4898,1074500.0
2005-12-06 10:30:00,27.84,27.85,27.82,27.84,564900.0,19.4828,19.4898,19.4688,19.4828,564900.0
2005-12-06 10:35:00,27.83,27.84,27.82,27.84,404500.0,19.4758,19.4828,19.4688,19.4828,404500.0
2005-12-06 10:40:00,27.83,27.84,27.81,27.82,186700.0,19.4758,19.4828,19.4618,19.4688,186700.0
2005-12-06 10:45:00,27.82,27.82,27.8,27.81,387800.0,19.4688,19.4688,19.4548,19.4618,387800.0
2005-12-06 10:50:00,27.81,27.81,27.77,27.79,418200.0,19.4618,19.4618,19.4338,19.4478,418200.0
2005-12-06 10:55:00,27.78,27.82,27.78,27.82,299700.0,19.4408,19.4688,19.4408,19.4688,299700.0
2005-12-06 11:00:00,27.82,27.82,27.79,27.81,589500.0,19.4688,19.4688,19.4478,19.4618,589500.0
2005-12-06 11:05:00,27.81,27.82,27.76,27.76,775800.0,19.4618,19.4688,19.4268,19.4268,775800.0
2005-12-06 11:10:00,27.76,27.77,27.73,27.73,652900.0,19.4268,19.4338,19.4058,19.4058,652900.0
2005-12-06 11:15:00,27.73,27.74,27.72,27.72,443100.0,19.4058,19.4128,19.3988,19.3988,443100.0
2005-12-06 11:20:00,27.72,27.72,27.69,27.7,651500.0,19.3988,19.3988,19.3778,19.3848,651500.0
2005-12-06 11:25:00,27.7,27.75,27.69,27.74,740500.0,19.3848,19.4198,19.3778,19.4128,740500.0
2005-12-06 11:30:00,27.74,27.76,27.73,27.75,563700.0,19.4128,19.4268,19.4058,19.4198,563700.0
2005-12-06 11:35:00,27.76,27.77,27.75,27.77,399100.0,19.4268,19.4338,19.4198,19.4338,399100.0
2005-12-06 11:40:00,27.76,27.78,27.74,27.76,712900.0,19.4268,19.4408,19.4128,19.4268,712900.0
2005-12-06 11:45:00,27.76,27.83,27.76,27.79,792800.0,19.4268,19.4758,19.4268,19.4478,792800.0
2005-12-06 11:50:00,27.78,27.79,27.76,27.76,415300.0,19.4408,19.4478,19.4268,19.4268,415300.0
2005-12-06 11:55:00,27.76,27.77,27.75,27.77,336800.0,19.4268,19.4338,19.4198,19.4338,336800.0
2005-12-06 12:00:00,27.78,27.79,27.77,27.78,183500.0,19.4408,19.4478,19.4338,19.4408,183500.0
2005-12-06 12:05:00,27.79,27.81,27.78,27.8,313200.0,19.4478,19.4618,19.4408,19.4548,313200.0
2005-12-06 12:10:00,27.8,27.82,27.79,27.81,440700.0,19.4548,19.4688,19.4478,19.4618,440700.0
2005-12-06 12:15:00,27.81,27.84,27.8,27.84,508100.0,19.4618,19.4828,19.4548,19.4828,508100.0
2005-12-06 12:20:00,27.83,27.84,27.8,27.82,588400.0,19.4758,19.4828,19.4548,19.4688,588400.0
2005-12-06 12:25:00,27.81,29.79,27.79,27.81,449100.0,19.4618,20.8474,19.4478,19.4618,449100.0
2005-12-06 12:30:00,27.81,27.81,27.77,27.78,419500.0,19.4618,19.4618,19.4338,19.4408,419500.0
2005-12-06 12:35:00,27.78,27.8,27.72,27.77,463500.0,19.4408,19.4548,19.3988,19.4338,463500.0
2005-12-06 12:40:00,27.77,27.78,27.76,27.76,299100.0,19.4338,19.4408,19.4268,19.4268,299100.0
2005-12-06 12:45:00,27.76,27.78,27.76,27.78,568900.0,19.4268,19.4408,19.4268,19.4408,568900.0
2005-12-06 12:50:00,27.78,27.79,27.77,27.79,243500.0,19.4408,19.4478,19.4338,19.4478,243500.0
2005-12-06 12:55:00,27.78,27.8,27.78,27.78,313800.0,19.4408,19.4548,19.4408,19.4408,313800.0
2005-12-06 13:00:00,27.78,27.79,27.76,27.76,162800.0,19.4408,19.4478,19.4268,19.4268,162800.0
2005-12-06 13:05:00,27.77,27.79,27.76,27.78,275200.0,19.4338,19.4478,19.4268,19.4408,275200.0
2005-12-06 13:10:00,27.78,27.8,27.76,27.76,616900.0,19.4408,19.4548,19.4268,19.4268,616900.0
2005-12-06 13:15:00,27.76,27.78,27.76,27.78,468100.0,19.4268,19.4408,19.4268,19.4408,468100.0
2005-12-06 13:20:00,27.78,27.78,27.76,27.77,171300.0,19.4408,19.4408,19.4268,19.4338,171300.0
2005-12-06 13:25:00,27.78,27.78,27.75,27.77,363500.0,19.4408,19.4408,19.4198,19.4338,363500.0
2005-12-06 13:30:00,27.76,27.81,27.76,27.81,760900.0,19.4268,19.4618,19.4268,19.4618,760900.0
2005-12-06 13:35:00,27.8,27.82,27.79,27.8,903200.0,19.4548,19.4688,19.4478,19.4548,903200.0
2005-12-06 13:40:00,27.81,27.81,27.8,27.8,293200.0,19.4618,19.4618,19.4548,19.4548,293200.0
2005-12-06 13:45:00,27.8,27.84,27.79,27.8,502100.0,19.4548,19.4828,19.4478,19.4548,502100.0
2005-12-06 13:50:00,27.8,27.81,27.78,27.8,2908000.0,19.4548,19.4618,19.4408,19.4548,2908000.0
2005-12-06 13:55:00,27.8,27.81,27.79,27.81,1495200.0,19.4548,19.4618,19.4478,19.4618,1495200.0
2005-12-06 14:00:00,27.81,27.82,27.78,27.78,910300.0,19.4618,19.4688,19.4408,19.4408,910300.0
2005-12-06 14:05:00,27.78,27.81,27.78,27.8,738200.0,19.4408,19.4618,19.4408,19.4548,738200.0
2005-12-06 14:10:00,27.8,27.81,27.79,27.8,407900.0,19.4548,19.4618,19.4478,19.4548,407900.0
2005-12-06 14:15:00,27.8,27.82,27.79,27.81,374700.0,19.4548,19.4688,19.4478,19.4618,374700.0
2005-12-06 14:20:00,27.81,27.82,27.8,27.8,1327400.0,19.4618,19.4688,19.4548,19.4548,1327400.0
2005-12-06 14:25:00,27.81,27.81,27.79,27.79,337900.0,19.4618,19.4618,19.4478,19.4478,337900.0
2005-12-06 14:30:00,27.8,27.81,27.78,27.8,809900.0,19.4548,19.4618,19.4408,19.4548,809900.0
2005-12-06 14:35:00,27.8,27.81,27.79,27.8,549200.0,19.4548,19.4618,19.4478,19.4548,549200.0
2005-12-06 14:40:00,27.8,27.83,27.8,27.82,449800.0,19.4548,19.4758,19.4548,19.4688,449800.0
2005-12-06 14:45:00,27.82,27.83,27.8,27.81,602800.0,19.4688,19.4758,19.4548,19.4618,602800.0
2005-12-06 14:50:00,27.81,27.83,27.8,27.82,1252300.0,19.4618,19.4758,19.4548,19.4688,1252300.0
2005-12-06 14:55:00,27.81,27.84,27.8,27.83,744400.0,19.4618,19.4828,19.4548,19.4758,744400.0
2005-12-06 15:00:00,27.84,27.84,27.8,27.82,931300.0,19.4828,19.4828,19.4548,19.4688,931300.0
2005-12-06 15:05:00,27.82,27.83,27.78,27.81,1203000.0,19.4688,19.4758,19.4408,19.4618,1203000.0
2005-12-06 15:10:00,27.82,27.82,27.77,27.77,823200.0,19.4688,19.4688,19.4338,19.4338,823200.0
2005-12-06 15:15:00,27.77,27.78,27.73,27.75,967700.0,19.4338,19.4408,19.4058,19.4198,967700.0
2005-12-06 15:20:00,27.75,27.79,27.74,27.77,1166500.0,19.4198,19.4478,19.4128,19.4338,1166500.0
2005-12-06 15:25:00,27.77,27.78,27.75,27.77,368300.0,19.4338,19.4408,19.4198,19.4338,368300.0
2005-12-06 15:30:00,27.77,27.8,27.76,27.79,1111600.0,19.4338,19.4548,19.4268,19.4478,1111600.0
2005-12-06 15:35:00,27.78,27.8,27.75,27.76,1886800.0,19.4408,19.4548,19.4198,19.4268,1886800.0
2005-12-06 15:40:00,27.76,27.79,27.74,27.78,1291000.0,19.4268,19.4478,19.4128,19.4408,1291000.0
2005-12-06 15:45:00,27.79,27.8,27.77,27.8,2802000.0,19.4478,19.4548,19.4338,19.4548,2802000.0
2005-12-06 15:50:00,27.8,27.81,27.71,27.74,2397700.0,19.4548,19.4618,19.3918,19.4128,2397700.0
2005-12-06 15:55:00,27.73,27.74,27.68,27.71,3141000.0,19.4058,19.4128,19.3708,19.3918,3141000.0
2005-12-07 09:30:00,27.65,27.74,27.62,27.73,2200600.0,19.3498,19.4128,19.3288,19.4058,2200600.0
2005-12-07 09:35:00,27.73,27.75,27.66,27.68,1176500.0,19.4058,19.4198,19.3568,19.3708,1176500.0
2005-12-07 09:40:00,27.67,27.69,27.57,27.57,711700.0,19.3638,19.3778,19.2938,19.2938,711700.0
2005-12-07 09:45:00,27.58,27.65,27.57,27.6,937600.0,19.3008,19.3498,19.2938,19.3148,937600.0
2005-12-07 09:50:00,27.6,27.61,27.55,27.55,1469700.0,19.3148,19.3218,19.2798,19.2798,1469700.0
2005-12-07 09:55:00,27.56,27.6,27.55,27.59,955300.0,19.2868,19.3148,19.2798,19.3078,955300.0
2005-12-07 10:00:00,27.59,27.61,27.55,27.61,1130500.0,19.3078,19.3218,19.2798,19.3218,1130500.0
2005-12-07 10:05:00,27.61,27.62,27.59,27.61,826400.0,19.3218,19.3288,19.3078,19.3218,826400.0
2005-12-07 10:10:00,27.61,27.61,27.56,27.58,1185300.0,19.3218,19.3218,19.2868,19.3008,1185300.0
2005-12-07 10:15:00,27.57,27.61,27.57,27.6,645000.0,19.2938,19.3218,19.2938,19.3148,645000.0
2005-12-07 10:20:00,27.61,27.61,27.6,27.6,236000.0,19.3218,19.3218,19.3148,19.3148,236000.0
2005-12-07 10:25:00,27.6,27.61,27.6,27.61,394800.0,19.3148,19.3218,19.3148,19.3218,394800.0
2005-12-07 10:30:00,27.61,27.65,27.61,27.63,969000.0,19.3218,19.3498,19.3218,19.3358,969000.0
2005-12-07 10:35:00,27.63,27.65,27.63,27.65,729500.0,19.3358,19.3498,19.3358,19.3498,729500.0
2005-12-07 10:40:00,27.64,27.68,27.64,27.67,849000.0,19.3428,19.3708,19.3428,19.3638,849000.0
2005-12-07 10:45:00,27.67,27.67,27.64,27.65,210200.0,19.3638,19.3638,19.3428,19.3498,210200.0
2005-12-07 10:50:00,27.65,27.66,27.64,27.64,578300.0,19.3498,19.3568,19.3428,19.3428,578300.0
2005-12-07 10:55:00,27.64,27.66,27.6,27.63,835400.0,19.3428,19.3568,19.3148,19.3358,835400.0
2005-12-07 11:00:00,27.62,27.65,27.62,27.62,762600.0,19.3288,19.3498,19.3288,19.3288,762600.0
2005-12-07 11:05:00,27.62,27.64,27.62,27.63,135800.0,19.3288,19.3428,19.3288,19.3358,135800.0
2005-12-07 11:10:00,27.63,27.67,27.63,27.66,571300.0,19.3358,19.3638,19.3358,19.3568,571300.0
2005-12-07 11:15:00,27.66,27.68,27.63,27.65,806800.0,19.3568,19.3708,19.3358,19.3498,806800.0
2005-12-07 11:20:00,27.64,27.67,27.64,27.67,316500.0,19.3428,19.3638,19.3428,19.3638,316500.0
2005-12-07 11:25:00,27.66,27.68,27.66,27.68,431000.0,19.3568,19.3708,19.3568,19.3708,431000.0
2005-12-07 11:30:00,27.68,27.78,27.68,27.69,1075100.0,19.3708,19.4408,19.3708,19.3778,1075100.0
2005-12-07 11:35:00,27.7,27.72,27.69,27.7,622200.0,19.3848,19.3988,19.3778,19.3848,622200.0
2005-12-07 11:40:00,27.71,27.71,27.68,27.68,454300.0,19.3918,19.3918,19.3708,19.3708,454300.0
2005-12-07 11:45:00,27.68,27.69,27.67,27.68,278300.0,19.3708,19.3778,19.3638,19.3708,278300.0
2005-12-07 11:50:00,27.68,27.74,27.68,27.73,654100.0,19.3708,19.4128,19.3708,19.4058,654100.0
2005-12-07 11:55:00,27.73,27.74,27.69,27.7,415600.0,19.4058,19.4128,19.3778,19.3848,415600.0
2005-12-07 12:00:00,27.7,27.71,27.68,27.69,380600.0,19.3848,19.3918,19.3708,19.3778,380600.0
2005-12-07 12:05:00,27.68,27.71,27.67,27.7,342100.0,19.3708,19.3918,19.3638,19.3848,342100.0
2005-12-07 12:10:00,27.7,27.71,27.64,27.67,375200.0,19.3848,19.3918,19.3428,19.3638,375200.0
2005-12-07 12:15:00,27.67,27.7,27.67,27.7,377800.0,19.3638,19.3848,19.3638,19.3848,377800.0
2005-12-07 12:20:00,27.69,27.7,27.64,27.66,753000.0,19.3778,19.3848,19.3428,19.3568,753000.0
2005-12-07 12:25:00,27.65,27.69,27.64,27.68,460400.0,19.3498,19.3778,19.3428,19.3708,460400.0
2005-12-07 12:30:00,27.69,27.71,27.68,27.7,279000.0,19.3778,19.3918,19.3708,19.3848,279000.0
2005-12-07 12:35:00,27.7,27.7,27.69,27.7,374400.0,19.3848,19.3848,19.3778,19.3848,374400.0
2005-12-07 12:40:00,27.7,27.71,27.69,27.71,181700.0,19.3848,19.3918,19.3778,19.3918,181700.0
2005-12-07 12:45:00,27.7,27.72,27.7,27.7,191400.0,19.3848,19.3988,19.3848,19.3848,191400.0
2005-12-07 12:50:00,27.71,27.72,27.69,27.7,307100.0,19.3918,19.3988,19.3778,19.3848,307100.0
2005-12-07 12:55:00,27.7,27.7,27.67,27.68,367500.0,19.3848,19.3848,19.3638,19.3708,367500.0
2005-12-07 13:00:00,27.69,27.69,27.68,27.68,336700.0,19.3778,19.3778,19.3708,19.3708,336700.0
2005-12-07 13:05:00,27.68,27.69,27.68,27.69,372500.0,19.3708,19.3778,19.3708,19.3778,372500.0
2005-12-07 13:10:00,27.69,27.71,27.68,27.69,192500.0,19.3778,19.3918,19.3708,19.3778,192500.0
2005-12-07 13:15:00,27.69,27.71,27.68,27.7,514100.0,19.3778,19.3918,19.3708,19.3848,514100.0
2005-12-07 13:20:00,27.7,27.71,27.68,27.7,914300.0,19.3848,19.3918,19.3708,19.3848,914300.0
2005-12-07 13:25:00,27.7,27.72,27.69,27.7,1002200.0,19.3848,19.3988,19.3778,19.3848,1002200.0
2005-12-07 13:30:00,27.7,27.73,27.68,27.71,1611600.0,19.3848,19.4058,19.3708,19.3918,1611600.0
2005-12-07 13:35:00,27.71,27.73,27.6,27.71,201500.0,19.3918,19.4058,19.3148,19.3918,201500.0
2005-12-07 13:40:00,27.72,27.72,27.7,27.7,143500.0,19.3988,19.3988,19.3848,19.3848,143500.0
2005-12-07 13:45:00,27.7,27.72,27.7,27.7,223200.0,19.3848,19.3988,19.3848,19.3848,223200.0
2005-12-07 13:50:00,27.71,27.71,27.68,27.69,594600.0,19.3918,19.3918,19.3708,19.3778,594600.0
2005-12-07 13:55:00,27.69,27.71,27.68,27.7,757300.0,19.3778,19.3918,19.3708,19.3848,757300.0
2005-12-07 14:00:00,27.7,27.71,27.67,27.68,880200.0,19.3848,19.3918,19.3638,19.3708,880200.0
2005-12-07 14:05:00,27.68,27.72,27.68,27.72,497500.0,19.3708,19.3988,19.3708,19.3988,497500.0
2005-12-07 14:10:00,27.71,27.75,27.7,27.74,1044400.0,19.3918,19.4198,19.3848,19.4128,1044400.0
2005-12-07 14:15:00,27.75,27.75,27.7,27.72,660500.0,19.4198,19.4198,19.3848,19.3988,660500.0
2005-12-07 14:20:00,27.72,27.73,27.71,27.72,495100.0,19.3988,19.4058,19.3918,19.3988,495100.0
2005-12-07 14:25:00,27.72,27.73,27.69,27.71,582800.0,19.3988,19.4058,19.3778,19.3918,582800.0
2005-12-07 14:30:00,27.71,27.73,27.69,27.71,1309800.0,19.3918,19.4058,19.3778,19.3918,1309800.0
2005-12-07 14:35:00,27.71,27.74,27.7,27.72,1846000.0,19.3918,19.4128,19.3848,19.3988,1846000.0
2005-12-07 14:40:00,27.73,27.74,27.72,27.72,319200.0,19.4058,19.4128,19.3988,19.3988,319200.0
2005-12-07 14:45:00,27.72,27.73,27.7,27.71,352800.0,19.3988,19.4058,19.3848,19.3918,352800.0
2005-12-07 14:50:00,27.71,27.71,27.69,27.7,255100.0,19.3918,19.3918,19.3778,19.3848,255100.0
2005-12-07 14:55:00,27.7,27.73,27.7,27.71,659300.0,19.3848,19.4058,19.3848,19.3918,659300.0
2005-12-07 15:00:00,27.71,27.73,27.69,27.73,750200.0,19.3918,19.4058,19.3778,19.4058,750200.0
2005-12-07 15:05:00,27.72,27.74,27.72,27.73,417600.0,19.3988,19.4128,19.3988,19.4058,417600.0
2005-12-07 15:10:00,27.73,27.75,27.71,27.71,372300.0,19.4058,19.4198,19.3918,19.3918,372300.0
2005-12-07 15:15:00,27.71,27.73,27.71,27.73,477900.0,19.3918,19.4058,19.3918,19.4058,477900.0
2005-12-07 15:20:00,27.73,27.74,27.7,27.74,1355200.0,19.4058,19.4128,19.3848,19.4128,1355200.0
2005-12-07 15:25:00,27.74,27.75,27.7,27.71,612600.0,19.4128,19.4198,19.3848,19.3918,612600.0
2005-12-07 15:30:00,27.71,27.73,27.71,27.71,313900.0,19.3918,19.4058,19.3918,19.3918,313900.0
2005-12-07 15:35:00,27.72,27.72,27.7,27.71,628300.0,19.3988,19.3988,19.3848,19.3918,628300.0
2005-12-07 15:40:00,27.71,27.73,27.7,27.71,913800.0,19.3918,19.4058,19.3848,19.3918,913800.0
2005-12-07 15:45:00,27.71,27.73,27.71,27.72,879200.0,19.3918,19.4058,19.3918,19.3988,879200.0
2005-12-07 15:50:00,27.73,27.74,27.71,27.73,1185900.0,19.4058,19.4128,19.3918,19.4058,1185900.0
2005-12-07 15:55:00,27.72,27.75,27.71,27.75,1165100.0,19.3988,19.4198,19.3918,19.4198,1165100.0
2005-12-08 09:30:00,27.71,27.75,27.67,27.74,1559700.0,19.3918,19.4198,19.3638,19.4128,1559700.0
2005-12-08 09:35:00,27.74,27.79,27.74,27.75,1113200.0,19.4128,19.4478,19.4128,19.4198,1113200.0
2005-12-08 09:40:00,27.74,27.75,27.73,27.73,556000.0,19.4128,19.4198,19.4058,19.4058,556000.0
2005-12-08 09:45:00,27.73,27.76,27.73,27.74,609100.0,19.4058,19.4268,19.4058,19.4128,609100.0
2005-12-08 09:50:00,27.74,27.75,27.71,27.73,802200.0,19.4128,19.4198,19.3918,19.4058,802200.0
2005-12-08 09:55:00,27.72,27.73,27.69,27.71,557600.0,19.3988,19.4058,19.3778,19.3918,557600.0
2005-12-08 10:00:00,27.7,27.72,27.68,27.71,412100.0,19.3848,19.3988,19.3708,19.3918,412100.0
2005-12-08 10:05:00,27.71,27.72,27.68,27.71,635900.0,19.3918,19.3988,19.3708,19.3918,635900.0
2005-12-08 10:10:00,27.72,27.73,27.7,27.7,1003000.0,19.3988,19.4058,19.3848,19.3848,1003000.0
2005-12-08 10:15:00,27.71,27.71,27.69,27.7,587700.0,19.3918,19.3918,19.3778,19.3848,587700.0
2005-12-08 10:20:00,27.71,27.76,27.7,27.75,928600.0,19.3918,19.4268,19.3848,19.4198,928600.0
2005-12-08 10:25:00,27.76,27.76,27.73,27.74,305900.0,19.4268,19.4268,19.4058,19.4128,305900.0
2005-12-08 10:30:00,27.73,27.74,27.71,27.73,291700.0,19.4058,19.4128,19.3918,19.4058,291700.0
2005-12-08 10:35:00,27.72,27.75,27.71,27.72,273000.0,19.3988,19.4198,19.3918,19.3988,273000.0
2005-12-08 10:40:00,27.72,27.78,27.72,27.77,564100.0,19.3988,19.4408,19.3988,19.4338,564100.0
2005-12-08 10:45:00,27.77,27.81,27.75,27.79,768800.0,19.4338,19.4618,19.4198,19.4478,768800.0
2005-12-08 10:50:00,27.78,27.8,27.77,27.78,513600.0,19.4408,19.4548,19.4338,19.4408,513600.0
2005-12-08 10:55:00,27.78,27.8,27.77,27.79,664900.0,19.4408,19.4548,19.4338,19.4478,664900.0
2005-12-08 11:00:00,27.78,27.8,27.75,27.77,843800.0,19.4408,19.4548,19.4198,19.4338,843800.0
2005-12-08 11:05:00,27.76,27.79,27.75,27.76,1559100.0,19.4268,19.4478,19.4198,19.4268,1559100.0
2005-12-08 11:10:00,27.76,27.77,27.7,27.72,1058400.0,19.4268,19.4338,19.3848,19.3988,1058400.0
2005-12-08 11:15:00,27.72,27.76,27.7,27.71,936900.0,19.3988,19.4268,19.3848,19.3918,936900.0
2005-12-08 11:20:00,27.71,27.73,27.71,27.72,427100.0,19.3918,19.4058,19.3918,19.3988,427100.0
2005-12-08 11:25:00,27.72,27.73,27.71,27.72,613400.0,19.3988,19.4058,19.3918,19.3988,613400.0
2005-12-08 11:30:00,27.71,27.72,27.71,27.72,255500.0,19.3918,19.3988,19.3918,19.3988,255500.0
2005-12-08 11:35:00,27.73,27.75,27.71,27.72,989300.0,19.4058,19.4198,19.3918,19.3988,989300.0
2005-12-08 11:40:00,27.72,27.73,27.7,27.72,1102900.0,19.3988,19.4058,19.3848,19.3988,1102900.0
2005-12-08 11:45:00,27.71,27.73,27.71,27.71,484600.0,19.3918,19.4058,19.3918,19.3918,484600.0
2005-12-08 11:50:00,27.71,27.72,27.7,27.71,262900.0,19.3918,19.3988,19.3848,19.3918,262900.0
2005-12-08 11:55:00,27.71,27.73,27.71,27.73,855300.0,19.3918,19.4058,19.3918,19.4058,855300.0
2005-12-08 12:00:00,27.72,27.73,27.72,27.72,103100.0,19.3988,19.4058,19.3988,19.3988,103100.0
2005-12-08 12:05:00,27.72,27.73,27.67,27.69,1020900.0,19.3988,19.4058,19.3638,19.3778,1020900.0
2005-12-08 12:10:00,27.69,27.72,27.67,27.69,4104500.0,19.3778,19.3988,19.3638,19.3778,4104500.0
2005-12-08 12:15:00,27.69,27.73,27.68,27.73,827700.0,19.3778,19.4058,19.3708,19.4058,827700.0
2005-12-08 12:20:00,27.72,27.74,27.72,27.73,1158300.0,19.3988,19.4128,19.3988,19.4058,1158300.0
2005-12-08 12:25:00,27.73,27.74,27.7,27.72,937300.0,19.4058,19.4128,19.3848,19.3988,937300.0
2005-12-08 12:30:00,27.72,27.72,27.7,27.7,1065300.0,19.3988,19.3988,19.3848,19.3848,1065300.0
2005-12-08 12:35:00,27.7,27.72,27.7,27.71,210100.0,19.3848,19.3988,19.3848,19.3918,210100.0
2005-12-08 12:40:00,27.71,27.72,27.69,27.71,870100.0,19.3918,19.3988,19.3778,19.3918,870100.0
2005-12-08 12:45:00,27.71,27.73,27.7,27.73,1250700.0,19.3918,19.4058,19.3848,19.4058,1250700.0
2005-12-08 12:50:00,27.72,27.73,27.72,27.72,242100.0,19.3988,19.4058,19.3988,19.3988,242100.0
2005-12-08 12:55:00,27.72,27.73,27.71,27.72,307800.0,19.3988,19.4058,19.3918,19.3988,307800.0
2005-12-08 13:00:00,27.72,27.73,27.7,27.72,935800.0,19.3988,19.4058,19.3848,19.3988,935800.0
2005-12-08 13:05:00,27.72,27.73,27.68,27.69,1980100.0,19.3988,19.4058,19.3708,19.3778,1980100.0
2005-12-08 13:10:00,27.68,27.72,27.67,27.7,852200.0,19.3708,19.3988,19.3638,19.3848,852200.0
2005-12-08 13:15:00,27.7,27.71,27.69,27.7,492700.0,19.3848,19.3918,19.3778,19.3848,492700.0
2005-12-08 13:20:00,27.7,27.71,27.69,27.69,228800.0,19.3848,19.3918,19.3778,19.3778,228800.0
2005-12-08 13:25:00,27.69,27.71,27.69,27.7,1478900.0,19.3778,19.3918,19.3778,19.3848,1478900.0
2005-12-08 13:30:00,27.7,27.73,27.7,27.72,568500.0,19.3848,19.4058,19.3848,19.3988,568500.0
2005-12-08 13:35:00,27.72,27.73,27.71,27.71,185000.0,19.3988,19.4058,19.3918,19.3918,185000.0
2005-12-08 13:40:00,27.71,27.72,27.7,27.71,297800.0,19.3918,19.3988,19.3848,19.3918,297800.0
2005-12-08 13:45:00,27.72,27.72,27.69,27.7,769700.0,19.3988,19.3988,19.3778,19.3848,769700.0
2005-12-08 13:50:00,27.7,27.71,27.67,27.69,595500.0,19.3848,19.3918,19.3638,19.3778,595500.0
2005-12-08 13:55:00,27.69,27.72,27.69,27.71,684400.0,19.3778,19.3988,19.3778,19.3918,684400.0
2005-12-08 14:00:00,27.7,27.71,27.7,27.71,161800.0,19.3848,19.3918,19.3848,19.3918,161800.0
2005-12-08 14:05:00,27.7,27.71,27.69,27.7,623700.0,19.3848,19.3918,19.3778,19.3848,623700.0
2005-12-08 14:10:00,27.7,27.71,27.67,27.69,838600.0,19.3848,19.3918,19.3638,19.3778,838600.0
2005-12-08 14:15:00,27.69,27.7,27.67,27.69,1127000.0,19.3778,19.3848,19.3638,19.3778,1127000.0
2005-12-08 14:20:00,27.68,27.69,27.66,27.67,630300.0,19.3708,19.3778,19.3568,19.3638,630300.0
2005-12-08 14:25:00,27.68,27.69,27.67,27.67,934100.0,19.3708,19.3778,19.3638,19.3638,934100.0
2005-12-08 14:30:00,27.67,27.68,27.6,27.65,1219500.0,19.3638,19.3708,19.3148,19.3498,1219500.0
2005-12-08 14:35:00,27.65,27.69,27.65,27.68,756100.0,19.3498,19.3778,19.3498,19.3708,756100.0
2005-12-08 14:40:00,27.68,27.69,27.66,27.67,189500.0,19.3708,19.3778,19.3568,19.3638,189500.0
2005-12-08 14:45:00,27.67,27.71,27.66,27.68,732200.0,19.3638,19.3918,19.3568,19.3708,732200.0
2005-12-08 14:50:00,27.68,27.7,27.67,27.68,1537700.0,19.3708,19.3848,19.3638,19.3708,1537700.0
2005-12-08 14:55:00,27.68,27.72,27.66,27.69,377900.0,19.3708,19.3988,19.3568,19.3778,377900.0
2005-12-08 15:00:00,27.69,27.72,27.68,27.71,753300.0,19.3778,19.3988,19.3708,19.3918,753300.0
2005-12-08 15:05:00,27.7,27.72,27.67,27.67,645200.0,19.3848,19.3988,19.3638,19.3638,645200.0
2005-12-08 15:10:00,27.67,27.7,27.66,27.68,595000.0,19.3638,19.3848,19.3568,19.3708,595000.0
2005-12-08 15:15:00,27.68,27.71,27.68,27.71,631000.0,19.3708,19.3918,19.3708,19.3918,631000.0
2005-12-08 15:20:00,27.71,27.72,27.69,27.71,555700.0,19.3918,19.3988,19.3778,19.3918,555700.0
2005-12-08 15:25:00,27.71,27.73,27.69,27.71,721000.0,19.3918,19.4058,19.3778,19.3918,721000.0
2005-12-08 15:30:00,27.7,27.74,27.7,27.74,1011200.0,19.3848,19.4128,19.3848,19.4128,1011200.0
2005-12-08 15:35:00,27.75,27.75,27.7,27.72,1379000.0,19.4198,19.4198,19.3848,19.3988,1379000.0
2005-12-08 15:40:00,27.72,27.75,27.71,27.74,726200.0,19.3988,19.4198,19.3918,19.4128,726200.0
2005-12-08 15:45:00,27.74,27.79,27.7,27.72,1507000.0,19.4128,19.4478,19.3848,19.3988,1507000.0
2005-12-08 15:50:00,27.72,27.75,27.65,27.69,1706900.0,19.3988,19.4198,19.3498,19.3778,1706900.0
2005-12-08 15:55:00,27.68,27.72,27.64,27.68,1460200.0,19.3708,19.3988,19.3428,19.3708,1460200.0
2005-12-09 09:30:00,27.7,27.78,27.68,27.75,1258900.0,19.3848,19.4408,19.3708,19.4198,1258900.0
2005-12-09 09:35:00,27.75,27.83,27.74,27.79,565900.0,19.4198,19.4758,19.4128,19.4478,565900.0
2005-12-09 09:40:00,27.78,27.79,27.74,27.74,376500.0,19.4408,19.4478,19.4128,19.4128,376500.0
2005-12-09 09:45:00,27.74,27.8,27.74,27.77,951500.0,19.4128,19.4548,19.4128,19.4338,951500.0
2005-12-09 09:50:00,27.76,27.77,27.7,27.73,940800.0,19.4268,19.4338,19.3848,19.4058,940800.0
2005-12-09 09:55:00,27.72,27.75,27.71,27.74,497700.0,19.3988,19.4198,19.3918,19.4128,497700.0
2005-12-09 10:00:00,27.74,27.82,27.74,27.79,967700.0,19.4128,19.4688,19.4128,19.4478,967700.0
2005-12-09 10:05:00,27.78,27.8,27.75,27.77,1027900.0,19.4408,19.4548,19.4198,19.4338,1027900.0
2005-12-09 10:10:00,27.77,27.79,27.76,27.78,282300.0,19.4338,19.4478,19.4268,19.4408,282300.0
2005-12-09 10:15:00,27.78,27.78,27.73,27.73,672100.0,19.4408,19.4408,19.4058,19.4058,672100.0
2005-12-09 10:20:00,27.73,27.78,27.72,27.75,1112200.0,19.4058,19.4408,19.3988,19.4198,1112200.0
2005-12-09 10:25:00,27.75,27.78,27.74,27.76,407600.0,19.4198,19.4408,19.4128,19.4268,407600.0
2005-12-09 10:30:00,27.75,27.77,27.75,27.76,442700.0,19.4198,19.4338,19.4198,19.4268,442700.0
2005-12-09 10:35:00,27.76,27.77,27.74,27.76,589400.0,19.4268,19.4338,19.4128,19.4268,589400.0
2005-12-09 10:40:00,27.76,27.77,27.74,27.74,635800.0,19.4268,19.4338,19.4128,19.4128,635800.0
2005-12-09 10:45:00,27.74,27.78,27.73,27.76,672700.0,19.4128,19.4408,19.4058,19.4268,672700.0
2005-12-09 10:50:00,27.76,27.77,27.72,27.74,207200.0,19.4268,19.4338,19.3988,19.4128,207200.0
2005-12-09 10:55:00,27.74,27.75,27.74,27.75,368100.0,19.4128,19.4198,19.4128,19.4198,368100.0
2005-12-09 11:00:00,27.75,27.75,27.74,27.74,527500.0,19.4198,19.4198,19.4128,19.4128,527500.0
2005-12-09 11:05:00,27.74,27.8,27.74,27.75,529700.0,19.4128,19.4548,19.4128,19.4198,529700.0
2005-12-09 11:10:00,27.75,27.77,27.74,27.76,803000.0,19.4198,19.4338,19.4128,19.4268,803000.0
2005-12-09 11:15:00,27.77,27.77,27.74,27.74,338400.0,19.4338,19.4338,19.4128,19.4128,338400.0
2005-12-09 11:20:00,27.74,27.75,27.73,27.73,334300.0,19.4128,19.4198,19.4058,19.4058,334300.0
2005-12-09 11:25:00,27.73,27.76,27.73,27.74,310100.0,19.4058,19.4268,19.4058,19.4128,310100.0
2005-12-09 11:30:00,27.74,27.76,27.74,27.74,295400.0,19.4128,19.4268,19.4128,19.4128,295400.0
2005-12-09 11:35:00,27.74,27.75,27.74,27.75,109800.0,19.4128,19.4198,19.4128,19.4198,109800.0
2005-12-09 11:40:00,27.75,27.75,27.73,27.74,221900.0,19.4198,19.4198,19.4058,19.4128,221900.0
2005-12-09 11:45:00,27.73,27.74,27.71,27.74,544200.0,19.4058,19.4128,19.3918,19.4128,544200.0
2005-12-09 11:50:00,27.73,27.74,27.73,27.74,667900.0,19.4058,19.4128,19.4058,19.4128,667900.0
2005-12-09 11:55:00,27.74,27.74,27.71,27.71,562700.0,19.4128,19.4128,19.3918,19.3918,562700.0
2005-12-09 12:00:00,27.71,27.73,27.69,27.72,2717000.0,19.3918,19.4058,19.3778,19.3988,2717000.0
2005-12-09 12:05:00,27.72,27.75,27.7,27.72,1561400.0,19.3988,19.4198,19.3848,19.3988,1561400.0
2005-12-09 12:10:00,27.71,27.73,27.69,27.71,962200.0,19.3918,19.4058,19.3778,19.3918,962200.0
2005-12-09 12:15:00,27.71,27.72,27.7,27.71,1491900.0,19.3918,19.3988,19.3848,19.3918,1491900.0
2005-12-09 12:20:00,27.7,27.71,27.7,27.7,798600.0,19.3848,19.3918,19.3848,19.3848,798600.0
2005-12-09 12:25:00,27.7,27.71,27.7,27.71,109800.0,19.3848,19.3918,19.3848,19.3918,109800.0
2005-12-09 12:30:00,27.7,27.71,27.7,27.7,293000.0,19.3848,19.3918,19.3848,19.3848,293000.0
2005-12-09 12:35:00,27.7,27.71,27.7,27.7,95500.0,19.3848,19.3918,19.3848,19.3848,95500.0
2005-12-09 12:40:00,27.7,27.71,27.69,27.7,1022200.0,19.3848,19.3918,19.3778,19.3848,1022200.0
2005-12-09 12:45:00,27.71,27.71,27.64,27.7,1833000.0,19.3918,19.3918,19.3428,19.3848,1833000.0
2005-12-09 12:50:00,27.7,27.71,27.67,27.69,387400.0,19.3848,19.3918,19.3638,19.3778,387400.0
2005-12-09 12:55:00,27.7,27.73,27.68,27.71,1517700.0,19.3848,19.4058,19.3708,19.3918,1517700.0
2005-12-09 13:00:00,27.72,27.74,27.71,27.71,460400.0,19.3988,19.4128,19.3918,19.3918,460400.0
2005-12-09 13:05:00,27.71,27.73,27.69,27.72,952500.0,19.3918,19.4058,19.3778,19.3988,952500.0
2005-12-09 13:10:00,27.72,27.74,27.7,27.73,340100.0,19.3988,19.4128,19.3848,19.4058,340100.0
2005-12-09 13:15:00,27.73,27.74,27.71,27.71,181200.0,19.4058,19.4128,19.3918,19.3918,181200.0
2005-12-09 13:20:00,27.71,27.72,27.7,27.71,158700.0,19.3918,19.3988,19.3848,19.3918,158700.0
2005-12-09 13:25:00,27.71,27.72,27.7,27.7,95400.0,19.3918,19.3988,19.3848,19.3848,95400.0
2005-12-09 13:30:00,27.7,27.74,27.7,27.72,360000.0,19.3848,19.4128,19.3848,19.3988,360000.0
2005-12-09 13:35:00,27.72,27.74,27.69,27.72,429300.0,19.3988,19.4128,19.3778,19.3988,429300.0
2005-12-09 13:40:00,27.72,27.74,27.72,27.73,160800.0,19.3988,19.4128,19.3988,19.4058,160800.0
2005-12-09 13:45:00,27.73,27.75,27.72,27.74,648200.0,19.4058,19.4198,19.3988,19.4128,648200.0
2005-12-09 13:50:00,27.75,27.75,27.73,27.74,336500.0,19.4198,19.4198,19.4058,19.4128,336500.0
2005-12-09 13:55:00,27.73,27.74,27.72,27.72,127400.0,19.4058,19.4128,19.3988,19.3988,127400.0
2005-12-09 14:00:00,27.72,27.73,27.72,27.73,119900.0,19.3988,19.4058,19.3988,19.4058,119900.0
2005-12-09 14:05:00,27.72,27.75,27.71,27.71,385000.0,19.3988,19.4198,19.3918,19.3918,385000.0
2005-12-09 14:10:00,27.71,27.72,27.7,27.7,318400.0,19.3918,19.3988,19.3848,19.3848,318400.0
2005-12-09 14:15:00,27.7,27.73,27.7,27.72,359300.0,19.3848,19.4058,19.3848,19.3988,359300.0
2005-12-09 14:20:00,27.71,27.73,27.7,27.73,479400.0,19.3918,19.4058,19.3848,19.4058,479400.0
2005-12-09 14:25:00,27.73,27.74,27.7,27.72,400300.0,19.4058,19.4128,19.3848,19.3988,400300.0
2005-12-09 14:30:00,27.72,27.73,27.71,27.71,189600.0,19.3988,19.4058,19.3918,19.3918,189600.0
2005-12-09 14:35:00,27.71,27.72,27.7,27.7,120800.0,19.3918,19.3988,19.3848,19.3848,120800.0
2005-12-09 14:40:00,27.7,27.71,27.7,27.71,104800.0,19.3848,19.3918,19.3848,19.3918,104800.0
2005-12-09 14:45:00,27.71,27.75,27.7,27.7,288700.0,19.3918,19.4198,19.3848,19.3848,288700.0
2005-12-09 14:50:00,27.7,27.75,27.7,27.7,770200.0,19.3848,19.4198,19.3848,19.3848,770200.0
2005-12-09 14:55:00,27.7,27.72,27.7,27.7,422400.0,19.3848,19.3988,19.3848,19.3848,422400.0
2005-12-09 15:00:00,27.7,27.71,27.7,27.7,486800.0,19.3848,19.3918,19.3848,19.3848,486800.0
2005-12-09 15:05:00,27.7,27.71,27.69,27.7,455300.0,19.3848,19.3918,19.3778,19.3848,455300.0
2005-12-09 15:10:00,27.71,27.71,27.7,27.7,736000.0,19.3918,19.3918,19.3848,19.3848,736000.0
2005-12-09 15:15:00,27.7,27.72,27.7,27.7,327600.0,19.3848,19.3988,19.3848,19.3848,327600.0
2005-12-09 15:20:00,27.7,27.72,27.7,27.7,562100.0,19.3848,19.3988,19.3848,19.3848,562100.0
2005-12-09 15:25:00,27.71,27.74,27.7,27.73,912400.0,19.3918,19.4128,19.3848,19.4058,912400.0
2005-12-09 15:30:00,27.74,27.74,27.71,27.71,492800.0,19.4128,19.4128,19.3918,19.3918,492800.0
2005-12-09 15:35:00,27.71,27.72,27.69,27.7,288100.0,19.3918,19.3988,19.3778,19.3848,288100.0
2005-12-09 15:40:00,27.7,27.71,27.69,27.7,739900.0,19.3848,19.3918,19.3778,19.3848,739900.0
2005-12-09 15:45:00,27.7,27.71,27.68,27.71,1457800.0,19.3848,19.3918,19.3708,19.3918,1457800.0
2005-12-09 15:50:00,27.71,27.72,27.69,27.7,801000.0,19.3918,19.3988,19.3778,19.3848,801000.0
2005-12-09 15:55:00,27.69,27.72,27.69,27.71,749500.0,19.3778,19.3988,19.3778,19.3918,749500.0
2005-12-12 09:30:00,27.7,27.71,27.62,27.64,1525200.0,19.3848,19.3918,19.3288,19.3428,1525200.0
2005-12-12 09:35:00,27.63,27.63,27.52,27.61,1398000.0,19.3358,19.3358,19.2588,19.3218,1398000.0
2005-12-12 09:40:00,27.6,27.62,27.51,27.52,926800.0,19.3148,19.3288,19.2518,19.2588,926800.0
2005-12-12 09:45:00,27.52,27.58,27.47,27.48,1789400.0,19.2588,19.3008,19.2238,19.2308,1789400.0
2005-12-12 09:50:00,27.48,27.51,27.45,27.46,959600.0,19.2308,19.2518,19.2098,19.2168,959600.0
2005-12-12 09:55:00,27.46,27.52,27.46,27.51,1411800.0,19.2168,19.2588,19.2168,19.2518,1411800.0
2005-12-12 10:00:00,27.51,27.57,27.47,27.54,1098100.0,19.2518,19.2938,19.2238,19.2728,1098100.0
2005-12-12 10:05:00,27.53,27.57,27.53,27.55,426200.0,19.2658,19.2938,19.2658,19.2798,426200.0
2005-12-12 10:10:00,27.54,27.58,27.53,27.56,740600.0,19.2728,19.3008,19.2658,19.2868,740600.0
2005-12-12 10:15:00,27.56,27.58,27.54,27.56,599000.0,19.2868,19.3008,19.2728,19.2868,599000.0
2005-12-12 10:20:00,27.56,27.57,27.55,27.56,239400.0,19.2868,19.2938,19.2798,19.2868,239400.0
2005-12-12 10:25:00,27.56,27.58,27.56,27.57,406500.0,19.2868,19.3008,19.2868,19.2938,406500.0
2005-12-12 10:30:00,27.57,27.58,27.54,27.55,308900.0,19.2938,19.3008,19.2728,19.2798,308900.0
2005-12-12 10:35:00,27.55,27.59,27.52,27.56,697400.0,19.2798,19.3078,19.2588,19.2868,697400.0
2005-12-12 10:40:00,27.56,27.57,27.54,27.55,669000.0,19.2868,19.2938,19.2728,19.2798,669000.0
2005-12-12 10:45:00,27.56,27.57,27.55,27.56,398900.0,19.2868,19.2938,19.2798,19.2868,398900.0
2005-12-12 10:50:00,27.57,27.57,27.55,27.55,204700.0,19.2938,19.2938,19.2798,19.2798,204700.0
2005-12-12 10:55:00,27.55,27.56,27.54,27.55,438200.0,19.2798,19.2868,19.2728,19.2798,438200.0
2005-12-12 11:00:00,27.55,27.56,27.54,27.54,277400.0,19.2798,19.2868,19.2728,19.2728,277400.0
2005-12-12 11:05:00,27.54,27.55,27.54,27.54,87700.0,19.2728,19.2798,19.2728,19.2728,87700.0
2005-12-12 11:10:00,27.55,27.56,27.54,27.56,301300.0,19.2798,19.2868,19.2728,19.2868,301300.0
2005-12-12 11:15:00,27.56,27.56,27.51,27.53,898200.0,19.2868,19.2868,19.2518,19.2658,898200.0
2005-12-12 11:20:00,27.52,27.54,27.51,27.52,520900.0,19.2588,19.2728,19.2518,19.2588,520900.0
2005-12-12 11:25:00,27.53,27.54,27.52,27.52,398600.0,19.2658,19.2728,19.2588,19.2588,398600.0
2005-12-12 11:30:00,27.52,27.55,27.51,27.55,434400.0,19.2588,19.2798,19.2518,19.2798,434400.0
2005-12-12 11:35:00,27.54,27.54,27.52,27.52,323900.0,19.2728,19.2728,19.2588,19.2588,323900.0
2005-12-12 11:40:00,27.52,27.54,27.52,27.53,241300.0,19.2588,19.2728,19.2588,19.2658,241300.0
2005-12-12 11:45:00,27.52,27.53,27.52,27.52,226200.0,19.2588,19.2658,19.2588,19.2588,226200.0
2005-12-12 11:50:00,27.52,27.53,27.52,27.52,120900.0,19.2588,19.2658,19.2588,19.2588,120900.0
2005-12-12 11:55:00,27.52,27.54,27.52,27.52,270700.0,19.2588,19.2728,19.2588,19.2588,270700.0
2005-12-12 12:00:00,27.52,27.53,27.51,27.51,625600.0,19.2588,19.2658,19.2518,19.2518,625600.0
2005-12-12 12:05:00,27.52,27.53,27.49,27.5,895800.0,19.2588,19.2658,19.2378,19.2448,895800.0
2005-12-12 12:10:00,27.51,27.53,27.5,27.52,1177100.0,19.2518,19.2658,19.2448,19.2588,1177100.0
2005-12-12 12:15:00,27.52,27.53,27.52,27.52,262400.0,19.2588,19.2658,19.2588,19.2588,262400.0
2005-12-12 12:20:00,27.52,27.53,27.52,27.52,695200.0,19.2588,19.2658,19.2588,19.2588,695200.0
2005-12-12 12:25:00,27.53,27.54,27.5,27.5,863000.0,19.2658,19.2728,19.2448,19.2448,863000.0
2005-12-12 12:30:00,27.5,27.51,27.49,27.5,776500.0,19.2448,19.2518,19.2378,19.2448,776500.0
2005-12-12 12:35:00,27.5,27.52,27.5,27.51,532700.0,19.2448,19.2588,19.2448,19.2518,532700.0
2005-12-12 12:40:00,27.51,27.52,27.5,27.5,858600.0,19.2518,19.2588,19.2448,19.2448,858600.0
2005-12-12 12:45:00,27.51,27.52,27.5,27.5,378800.0,19.2518,19.2588,19.2448,19.2448,378800.0
2005-12-12 12:50:00,27.5,27.5,27.48,27.48,348400.0,19.2448,19.2448,19.2308,19.2308,348400.0
2005-12-12 12:55:00,27.48,27.5,27.47,27.49,700400.0,19.2308,19.2448,19.2238,19.2378,700400.0
2005-12-12 13:00:00,27.49,27.5,27.48,27.48,345800.0,19.2378,19.2448,19.2308,19.2308,345800.0
2005-12-12 13:05:00,27.49,27.5,27.47,27.5,1204600.0,19.2378,19.2448,19.2238,19.2448,1204600.0
2005-12-12 13:10:00,27.48,27.48,27.47,27.47,243100.0,19.2308,19.2308,19.2238,19.2238,243100.0
2005-12-12 13:15:00,27.47,27.48,27.46,27.46,204500.0,19.2238,19.2308,19.2168,19.2168,204500.0
2005-12-12 13:20:00,27.46,27.48,27.46,27.47,558000.0,19.2168,19.2308,19.2168,19.2238,558000.0
2005-12-12 13:25:00,27.47,27.49,27.47,27.48,831500.0,19.2238,19.2378,19.2238,19.2308,831500.0
2005-12-12 13:30:00,27.48,27.5,27.47,27.47,561100.0,19.2308,19.2448,19.2238,19.2238,561100.0
2005-12-12 13:35:00,27.48,27.48,27.46,27.47,384200.0,19.2308,19.2308,19.2168,19.2238,384200.0
2005-12-12 13:40:00,27.48,27.5,27.47,27.47,527100.0,19.2308,19.2448,19.2238,19.2238,527100.0
2005-12-12 13:45:00,27.47,27.48,27.47,27.48,154000.0,19.2238,19.2308,19.2238,19.2308,154000.0
2005-12-12 13:50:00,27.48,27.48,27.46,27.47,236200.0,19.2308,19.2308,19.2168,19.2238,236200.0
2005-12-12 13:55:00,27.47,27.49,27.47,27.49,533600.0,19.2238,19.2378,19.2238,19.2378,533600.0
2005-12-12 14:00:00,27.49,27.5,27.48,27.49,346300.0,19.2378,19.2448,19.2308,19.2378,346300.0
2005-12-12 14:05:00,27.49,27.5,27.46,27.47,755500.0,19.2378,19.2448,19.2168,19.2238,755500.0
2005-12-12 14:10:00,27.47,27.48,27.44,27.45,1397700.0,19.2238,19.2308,19.2028,19.2098,1397700.0
2005-12-12 14:15:00,27.45,27.5,27.43,27.45,1098000.0,19.2098,19.2448,19.1958,19.2098,1098000.0
2005-12-12 14:20:00,27.46,27.46,27.44,27.46,1281800.0,19.2168,19.2168,19.2028,19.2168,1281800.0
2005-12-12 14:25:00,27.46,27.49,27.46,27.47,1071500.0,19.2168,19.2378,19.2168,19.2238,1071500.0
2005-12-12 14:30:00,27.47,27.48,27.43,27.44,801500.0,19.2238,19.2308,19.1958,19.2028,801500.0
2005-12-12 14:35:00,27.44,27.5,27.43,27.46,1093200.0,19.2028,19.2448,19.1958,19.2168,1093200.0
2005-12-12 14:40:00,27.46,27.46,27.44,27.45,366300.0,19.2168,19.2168,19.2028,19.2098,366300.0
2005-12-12 14:45:00,27.44,27.46,27.43,27.45,1723800.0,19.2028,19.2168,19.1958,19.2098,1723800.0
2005-12-12 14:50:00,27.45,27.45,27.4,27.4,1814300.0,19.2098,19.2098,19.1748,19.1748,1814300.0
2005-12-12 14:55:00,27.4,27.43,27.4,27.42,651200.0,19.1748,19.1958,19.1748,19.1888,651200.0
2005-12-12 15:00:00,27.42,27.43,27.42,27.42,453400.0,19.1888,19.1958,19.1888,19.1888,453400.0
2005-12-12 15:05:00,27.42,27.42,27.41,27.41,440500.0,19.1888,19.1888,19.1818,19.1818,440500.0
2005-12-12 15:10:00,27.42,27.44,27.41,27.42,1580300.0,19.1888,19.2028,19.1818,19.1888,1580300.0
2005-12-12 15:15:00,27.42,27.43,27.36,27.37,1006500.0,19.1888,19.1958,19.1469,19.1539,1006500.0
2005-12-12 15:20:00,27.37,27.46,27.36,27.37,876500.0,19.1539,19.2168,19.1469,19.1539,876500.0
2005-12-12 15:25:00,27.37,27.38,27.35,27.37,937300.0,19.1539,19.1609,19.1399,19.1539,937300.0
2005-12-12 15:30:00,27.37,27.4,27.37,27.4,710900.0,19.1539,19.1748,19.1539,19.1748,710900.0
2005-12-12 15:35:00,27.4,27.4,27.33,27.35,1277200.0,19.1748,19.1748,19.1259,19.1399,1277200.0
2005-12-12 15:40:00,27.35,27.4,27.34,27.39,1219600.0,19.1399,19.1748,19.1329,19.1679,1219600.0
2005-12-12 15:45:00,27.4,27.45,27.35,27.43,1653600.0,19.1748,19.2098,19.1399,19.1958,1653600.0
2005-12-12 15:50:00,27.44,27.44,27.4,27.44,1522000.0,19.2028,19.2028,19.1748,19.2028,1522000.0
2005-12-12 15:55:00,27.44,27.45,27.38,27.45,1531500.0,19.2028,19.2098,19.1609,19.2098,1531500.0
2005-12-13 09:30:00,27.28,27.37,27.27,27.33,2157100.0,19.0909,19.1539,19.0839,19.1259,2157100.0
2005-12-13 09:35:00,27.33,27.38,27.31,27.37,786300.0,19.1259,19.1609,19.1119,19.1539,786300.0
2005-12-13 09:40:00,27.37,27.43,27.34,27.38,1007900.0,19.1539,19.1958,19.1329,19.1609,1007900.0
2005-12-13 09:45:00,27.38,27.4,27.34,27.35,1002800.0,19.1609,19.1748,19.1329,19.1399,1002800.0
2005-12-13 09:50:00,27.35,27.38,27.34,27.34,753500.0,19.1399,19.1609,19.1329,19.1329,753500.0
2005-12-13 09:55:00,27.34,27.35,27.31,27.33,1003300.0,19.1329,19.1399,19.1119,19.1259,1003300.0
2005-12-13 10:00:00,27.33,27.38,27.32,27.36,939100.0,19.1259,19.1609,19.1189,19.1469,939100.0
2005-12-13 10:05:00,27.36,27.37,27.32,27.33,836600.0,19.1469,19.1539,19.1189,19.1259,836600.0
2005-12-13 10:10:00,27.33,27.35,27.33,27.33,276500.0,19.1259,19.1399,19.1259,19.1259,276500.0
2005-12-13 10:15:00,27.34,27.34,27.31,27.33,709400.0,19.1329,19.1329,19.1119,19.1259,709400.0
2005-12-13 10:20:00,27.33,27.33,27.3,27.32,1611700.0,19.1259,19.1259,19.1049,19.1189,1611700.0
2005-12-13 10:25:00,27.32,27.32,27.25,27.27,2375100.0,19.1189,19.1189,19.0699,19.0839,2375100.0
2005-12-13 10:30:00,27.27,27.28,27.26,27.28,395100.0,19.0839,19.0909,19.0769,19.0909,395100.0
2005-12-13 10:35:00,27.28,27.36,27.27,27.28,624500.0,19.0909,19.1469,19.0839,19.0909,624500.0
2005-12-13 10:40:00,27.29,27.31,27.28,27.29,737200.0,19.0979,19.1119,19.0909,19.0979,737200.0
2005-12-13 10:45:00,27.28,27.29,27.27,27.29,1218200.0,19.0909,19.0979,19.0839,19.0979,1218200.0
2005-12-13 10:50:00,27.29,27.3,27.26,27.26,1202100.0,19.0979,19.1049,19.0769,19.0769,1202100.0
2005-12-13 10:55:00,27.26,27.29,27.26,27.29,628700.0,19.0769,19.0979,19.0769,19.0979,628700.0
2005-12-13 11:00:00,27.28,27.29,27.21,27.23,1688300.0,19.0909,19.0979,19.0419,19.0559,1688300.0
2005-12-13 11:05:00,27.23,27.25,27.21,27.21,2165100.0,19.0559,19.0699,19.0419,19.0419,2165100.0
2005-12-13 11:10:00,27.22,27.22,27.19,27.19,1045800.0,19.0489,19.0489,19.0279,19.0279,1045800.0
2005-12-13 11:15:00,27.19,27.24,27.18,27.21,995000.0,19.0279,19.0629,19.0209,19.0419,995000.0
2005-12-13 11:20:00,27.21,27.25,27.21,27.25,987000.0,19.0419,19.0699,19.0419,19.0699,987000.0
2005-12-13 11:25:00,27.25,27.27,27.22,27.22,540600.0,19.0699,19.0839,19.0489,19.0489,540600.0
2005-12-13 11:30:00,27.22,27.23,27.18,27.18,317500.0,19.0489,19.0559,19.0209,19.0209,317500.0
2005-12-13 11:35:00,27.18,27.22,27.18,27.21,799700.0,19.0209,19.0489,19.0209,19.0419,799700.0
2005-12-13 11:40:00,27.21,27.23,27.19,27.21,963500.0,19.0419,19.0559,19.0279,19.0419,963500.0
2005-12-13 11:45:00,27.21,27.22,27.18,27.2,701600.0,19.0419,19.0489,19.0209,19.0349,701600.0
2005-12-13 11:50:00,27.2,27.21,27.16,27.16,472600.0,19.0349,19.0419,19.0069,19.0069,472600.0
2005-12-13 11:55:00,27.17,27.2,27.16,27.19,550100.0,19.0139,19.0349,19.0069,19.0279,550100.0
2005-12-13 12:00:00,27.19,27.19,27.16,27.18,607300.0,19.0279,19.0279,19.0069,19.0209,607300.0
2005-12-13 12:05:00,27.18,27.19,27.17,27.18,893300.0,19.0209,19.0279,19.0139,19.0209,893300.0
2005-12-13 12:10:00,27.18,27.2,27.15,27.16,1380000.0,19.0209,19.0349,18.9999,19.0069,1380000.0
2005-12-13 12:15:00,27.16,27.17,27.13,27.14,1002100.0,19.0069,19.0139,18.9859,18.9929,1002100.0
2005-12-13 12:20:00,27.14,27.17,27.13,27.14,1668400.0,18.9929,19.0139,18.9859,18.9929,1668400.0
2005-12-13 12:25:00,27.15,27.17,27.13,27.13,1082100.0,18.9999,19.0139,18.9859,18.9859,1082100.0
2005-12-13 12:30:00,27.13,27.16,27.13,27.16,500900.0,18.9859,19.0069,18.9859,19.0069,500900.0
2005-12-13 12:35:00,27.16,27.17,27.15,27.15,262600.0,19.0069,19.0139,18.9999,18.9999,262600.0
2005-12-13 12:40:00,27.15,27.16,27.11,27.11,960700.0,18.9999,19.0069,18.9719,18.9719,960700.0
2005-12-13 12:45:00,27.11,27.12,27.08,27.08,1496700.0,18.9719,18.9789,18.9509,18.9509,1496700.0
2005-12-13 12:50:00,27.08,27.1,27.04,27.09,2872300.0,18.9509,18.9649,18.9229,18.9579,2872300.0
2005-12-13 12:55:00,27.09,27.1,27.0,27.03,1828300.0,18.9579,18.9649,18.8949,18.9159,1828300.0
2005-12-13 13:00:00,27.03,27.05,27.0,27.03,984300.0,18.9159,18.9299,18.8949,18.9159,984300.0
2005-12-13 13:05:00,27.03,27.08,27.03,27.07,1299800.0,18.9159,18.9509,18.9159,18.9439,1299800.0
2005-12-13 13:10:00,27.07,27.09,27.07,27.07,494600.0,18.9439,18.9579,18.9439,18.9439,494600.0
2005-12-13 13:15:00,27.07,27.08,27.05,27.06,704000.0,18.9439,18.9509,18.9299,18.9369,704000.0
2005-12-13 13:20:00,27.06,27.1,27.05,27.09,552900.0,18.9369,18.9649,18.9299,18.9579,552900.0
2005-12-13 13:25:00,27.1,27.1,27.08,27.09,495500.0,18.9649,18.9649,18.9509,18.9579,495500.0
2005-12-13 13:30:00,27.09,27.1,27.08,27.08,277300.0,18.9579,18.9649,18.9509,18.9509,277300.0
2005-12-13 13:35:00,27.08,27.1,27.08,27.09,451500.0,18.9509,18.9649,18.9509,18.9579,451500.0
2005-12-13 13:40:00,27.09,27.09,27.07,27.08,426900.0,18.9579,18.9579,18.9439,18.9509,426900.0
2005-12-13 13:45:00,27.07,27.08,27.04,27.04,697100.0,18.9439,18.9509,18.9229,18.9229,697100.0
2005-12-13 13:50:00,27.04,27.08,27.03,27.06,1279000.0,18.9229,18.9509,18.9159,18.9369,1279000.0
2005-12-13 13:55:00,27.06,27.07,27.04,27.05,1119800.0,18.9369,18.9439,18.9229,18.9299,1119800.0
2005-12-13 14:00:00,27.04,27.05,27.04,27.04,925400.0,18.9229,18.9299,18.9229,18.9229,925400.0
2005-12-13 14:05:00,27.04,27.06,27.04,27.05,336900.0,18.9229,18.9369,18.9229,18.9299,336900.0
2005-12-13 14:10:00,27.05,27.13,27.04,27.1,1195000.0,18.9299,18.9859,18.9229,18.9649,1195000.0
2005-12-13 14:15:00,27.13,27.13,27.06,27.09,1754600.0,18.9859,18.9859,18.9369,18.9579,1754600.0
2005-12-13 14:20:00,27.09,27.19,27.08,27.15,4187800.0,18.9579,19.0279,18.9509,18.9999,4187800.0
2005-12-13 14:25:00,27.15,27.19,27.13,27.16,1884000.0,18.9999,19.0279,18.9859,19.0069,1884000.0
2005-12-13 14:30:00,27.14,27.18,27.1,27.15,1955900.0,18.9929,19.0209,18.9649,18.9999,1955900.0
2005-12-13 14:35:00,27.15,27.17,27.13,27.15,1106000.0,18.9999,19.0139,18.9859,18.9999,1106000.0
2005-12-13 14:40:00,27.16,27.21,27.0,27.2,2031600.0,19.0069,19.0419,18.8949,19.0349,2031600.0
2005-12-13 14:45:00,27.19,27.2,27.14,27.14,1621200.0,19.0279,19.0349,18.9929,18.9929,1621200.0
2005-12-13 14:50:00,27.15,27.18,27.14,27.16,1317200.0,18.9999,19.0209,18.9929,19.0069,1317200.0
2005-12-13 14:55:00,27.17,27.19,27.16,27.16,801700.0,19.0139,19.0279,19.0069,19.0069,801700.0
2005-12-13 15:00:00,27.16,27.17,26.17,27.13,794100.0,19.0069,19.0139,18.3141,18.9859,794100.0
2005-12-13 15:05:00,27.13,27.16,27.11,27.14,719100.0,18.9859,19.0069,18.9719,18.9929,719100.0
2005-12-13 15:10:00,27.14,27.15,27.12,27.13,1099700.0,18.9929,18.9999,18.9789,18.9859,1099700.0
2005-12-13 15:15:00,27.13,27.14,27.08,27.09,1317200.0,18.9859,18.9929,18.9509,18.9579,1317200.0
2005-12-13 15:20:00,27.08,27.1,27.08,27.09,717200.0,18.9509,18.9649,18.9509,18.9579,717200.0
2005-12-13 15:25:00,27.09,27.18,27.08,27.1,1970500.0,18.9579,19.0209,18.9509,18.9649,1970500.0
2005-12-13 15:30:00,27.1,27.13,27.09,27.1,1903000.0,18.9649,18.9859,18.9579,18.9649,1903000.0
2005-12-13 15:35:00,27.11,27.13,27.09,27.11,1227200.0,18.9719,18.9859,18.9579,18.9719,1227200.0
2005-12-13 15:40:00,27.11,27.14,27.11,27.12,1497000.0,18.9719,18.9929,18.9719,18.9789,1497000.0
2005-12-13 15:45:00,27.11,27.12,27.09,27.1,1506900.0,18.9719,18.9789,18.9579,18.9649,1506900.0
2005-12-13 15:50:00,27.11,27.11,27.05,27.06,2104100.0,18.9719,18.9719,18.9299,18.9369,2104100.0
2005-12-13 15:55:00,27.07,27.15,27.05,27.15,2979900.0,18.9439,18.9999,18.9299,18.9999,2979900.0
2005-12-14 09:30:00,27.0,27.05,26.96,27.0,1793700.0,18.8949,18.9299,18.8669,18.8949,1793700.0
2005-12-14 09:35:00,26.99,27.02,26.98,27.01,948600.0,18.8879,18.9089,18.8809,18.9019,948600.0
2005-12-14 09:40:00,27.01,27.07,27.0,27.07,816600.0,18.9019,18.9439,18.8949,18.9439,816600.0
2005-12-14 09:45:00,27.06,27.08,27.0,27.0,671400.0,18.9369,18.9509,18.8949,18.8949,671400.0
2005-12-14 09:50:00,27.0,27.05,26.94,26.94,1335900.0,18.8949,18.9299,18.8529,18.8529,1335900.0
2005-12-14 09:55:00,26.94,26.96,26.86,26.9,1827500.0,18.8529,18.8669,18.797,18.8249,1827500.0
2005-12-14 10:00:00,26.92,26.92,26.85,26.88,1393800.0,18.8389,18.8389,18.79,18.8109,1393800.0
2005-12-14 10:05:00,26.89,26.92,26.86,26.92,1627300.0,18.8179,18.8389,18.797,18.8389,1627300.0
2005-12-14 10:10:00,26.91,26.97,26.91,26.94,600100.0,18.8319,18.8739,18.8319,18.8529,600100.0
2005-12-14 10:15:00,26.94,26.97,26.89,26.92,919400.0,18.8529,18.8739,18.8179,18.8389,919400.0
2005-12-14 10:20:00,26.92,26.95,26.91,26.92,787800.0,18.8389,18.8599,18.8319,18.8389,787800.0
2005-12-14 10:25:00,26.93,26.96,26.91,26.96,541000.0,18.8459,18.8669,18.8319,18.8669,541000.0
2005-12-14 10:30:00,26.96,26.97,26.9,26.93,1762200.0,18.8669,18.8739,18.8249,18.8459,1762200.0
2005-12-14 10:35:00,26.93,26.93,26.9,26.9,952600.0,18.8459,18.8459,18.8249,18.8249,952600.0
2005-12-14 10:40:00,26.9,26.91,26.89,26.9,708800.0,18.8249,18.8319,18.8179,18.8249,708800.0
2005-12-14 10:45:00,26.9,26.92,26.88,26.91,873900.0,18.8249,18.8389,18.8109,18.8319,873900.0
2005-12-14 10:50:00,26.91,26.94,26.89,26.93,543300.0,18.8319,18.8529,18.8179,18.8459,543300.0
2005-12-14 10:55:00,26.93,26.95,26.93,26.94,619100.0,18.8459,18.8599,18.8459,18.8529,619100.0
2005-12-14 11:00:00,26.94,26.95,26.9,26.95,511500.0,18.8529,18.8599,18.8249,18.8599,511500.0
2005-12-14 11:05:00,26.94,26.97,26.91,26.95,1520500.0,18.8529,18.8739,18.8319,18.8599,1520500.0
2005-12-14 11:10:00,26.94,26.95,26.91,26.94,480700.0,18.8529,18.8599,18.8319,18.8529,480700.0
2005-12-14 11:15:00,26.93,26.95,26.92,26.94,1574000.0,18.8459,18.8599,18.8389,18.8529,1574000.0
2005-12-14 11:20:00,26.95,26.95,26.94,26.95,275000.0,18.8599,18.8599,18.8529,18.8599,275000.0
2005-12-14 11:25:00,26.95,26.97,26.94,26.97,364800.0,18.8599,18.8739,18.8529,18.8739,364800.0
2005-12-14 11:30:00,26.96,26.97,26.93,26.94,453000.0,18.8669,18.8739,18.8459,18.8529,453000.0
2005-12-14 11:35:00,26.94,26.96,26.93,26.96,273300.0,18.8529,18.8669,18.8459,18.8669,273300.0
2005-12-14 11:40:00,26.96,27.0,26.95,26.99,870800.0,18.8669,18.8949,18.8599,18.8879,870800.0
2005-12-14 11:45:00,26.99,27.02,26.96,27.0,707000.0,18.8879,18.9089,18.8669,18.8949,707000.0
2005-12-14 11:50:00,27.0,27.03,26.99,27.0,477300.0,18.8949,18.9159,18.8879,18.8949,477300.0
2005-12-14 11:55:00,27.0,27.01,26.96,26.97,464000.0,18.8949,18.9019,18.8669,18.8739,464000.0
2005-12-14 12:00:00,26.98,27.0,26.96,26.98,399400.0,18.8809,18.8949,18.8669,18.8809,399400.0
2005-12-14 12:05:00,26.98,26.99,26.95,26.97,291000.0,18.8809,18.8879,18.8599,18.8739,291000.0
2005-12-14 12:10:00,26.97,26.98,26.95,26.96,247800.0,18.8739,18.8809,18.8599,18.8669,247800.0
2005-12-14 12:15:00,26.96,26.97,26.95,26.96,413600.0,18.8669,18.8739,18.8599,18.8669,413600.0
2005-12-14 12:20:00,26.96,27.0,26.9,27.0,672300.0,18.8669,18.8949,18.8249,18.8949,672300.0
2005-12-14 12:25:00,26.99,27.0,26.97,26.97,821700.0,18.8879,18.8949,18.8739,18.8739,821700.0
2005-12-14 12:30:00,26.98,26.99,26.97,26.98,247500.0,18.8809,18.8879,18.8739,18.8809,247500.0
2005-12-14 12:35:00,26.99,26.99,26.98,26.99,312500.0,18.8879,18.8879,18.8809,18.8879,312500.0
2005-12-14 12:40:00,26.98,26.99,26.97,26.99,480000.0,18.8809,18.8879,18.8739,18.8879,480000.0
2005-12-14 12:45:00,26.98,27.0,26.98,26.99,348200.0,18.8809,18.8949,18.8809,18.8879,348200.0
2005-12-14 12:50:00,27.0,27.04,26.99,27.03,750700.0,18.8949,18.9229,18.8879,18.9159,750700.0
2005-12-14 12:55:00,27.04,27.08,27.03,27.07,1127200.0,18.9229,18.9509,18.9159,18.9439,1127200.0
2005-12-14 13:00:00,27.08,27.09,27.07,27.07,263200.0,18.9509,18.9579,18.9439,18.9439,263200.0
2005-12-14 13:05:00,27.07,27.11,27.07,27.11,797100.0,18.9439,18.9719,18.9439,18.9719,797100.0
2005-12-14 13:10:00,27.11,27.13,26.95,27.09,761900.0,18.9719,18.9859,18.8599,18.9579,761900.0
2005-12-14 13:15:00,27.09,27.1,27.08,27.1,176600.0,18.9579,18.9649,18.9509,18.9649,176600.0
2005-12-14 13:20:00,27.09,27.12,27.09,27.1,488800.0,18.9579,18.9789,18.9579,18.9649,488800.0
2005-12-14 13:25:00,27.1,27.11,27.09,27.09,176200.0,18.9649,18.9719,18.9579,18.9579,176200.0
2005-12-14 13:30:00,27.09,27.12,27.09,27.1,358200.0,18.9579,18.9789,18.9579,18.9649,358200.0
2005-12-14 13:35:00,27.1,27.13,27.07,27.13,540900.0,18.9649,18.9859,18.9439,18.9859,540900.0
2005-12-14 13:40:00,27.13,27.17,27.09,27.16,821000.0,18.9859,19.0139,18.9579,19.0069,821000.0
2005-12-14 13:45:00,27.17,27.2,27.16,27.17,840500.0,19.0139,19.0349,19.0069,19.0139,840500.0
2005-12-14 13:50:00,27.18,27.24,27.09,27.22,1539100.0,19.0209,19.0629,18.9579,19.0489,1539100.0
2005-12-14 13:55:00,27.22,27.22,27.17,27.18,595800.0,19.0489,19.0489,19.0139,19.0209,595800.0
2005-12-14 14:00:00,27.18,27.2,27.16,27.18,625700.0,19.0209,19.0349,19.0069,19.0209,625700.0
2005-12-14 14:05:00,27.17,27.2,27.16,27.17,473900.0,19.0139,19.0349,19.0069,19.0139,473900.0
2005-12-14 14:10:00,27.17,27.18,27.13,27.16,387500.0,19.0139,19.0209,18.9859,19.0069,387500.0
2005-12-14 14:15:00,27.17,27.17,27.14,27.16,541200.0,19.0139,19.0139,18.9929,19.0069,541200.0
2005-12-14 14:20:00,27.15,27.22,27.15,27.18,868300.0,18.9999,19.0489,18.9999,19.0209,868300.0
2005-12-14 14:25:00,27.19,27.22,27.14,27.15,823200.0,19.0279,19.0489,18.9929,18.9999,823200.0
2005-12-14 14:30:00,27.14,27.17,27.13,27.15,663100.0,18.9929,19.0139,18.9859,18.9999,663100.0
2005-12-14 14:35:00,27.14,27.17,27.14,27.16,317200.0,18.9929,19.0139,18.9929,19.0069,317200.0
2005-12-14 14:40:00,27.16,27.18,27.15,27.17,922000.0,19.0069,19.0209,18.9999,19.0139,922000.0
2005-12-14 14:45:00,27.17,27.18,27.14,27.15,871400.0,19.0139,19.0209,18.9929,18.9999,871400.0
2005-12-14 14:50:00,27.14,27.18,27.09,27.15,841200.0,18.9929,19.0209,18.9579,18.9999,841200.0
2005-12-14 14:55:00,27.15,27.19,27.15,27.18,558800.0,18.9999,19.0279,18.9999,19.0209,558800.0
2005-12-14 15:00:00,27.18,27.19,27.15,27.15,590500.0,19.0209,19.0279,18.9999,18.9999,590500.0
2005-12-14 15:05:00,27.16,27.19,27.15,27.18,491900.0,19.0069,19.0279,18.9999,19.0209,491900.0
2005-12-14 15:10:00,27.18,27.18,27.15,27.18,762500.0,19.0209,19.0209,18.9999,19.0209,762500.0
2005-12-14 15:15:00,27.17,27.18,27.16,27.16,423600.0,19.0139,19.0209,19.0069,19.0069,423600.0
2005-12-14 15:20:00,27.16,27.17,27.15,27.15,459300.0,19.0069,19.0139,18.9999,18.9999,459300.0
2005-12-14 15:25:00,27.16,27.17,27.15,27.16,826000.0,19.0069,19.0139,18.9999,19.0069,826000.0
2005-12-14 15:30:00,27.16,27.17,27.15,27.16,426700.0,19.0069,19.0139,18.9999,19.0069,426700.0
2005-12-14 15:35:00,27.16,27.17,27.15,27.15,692800.0,19.0069,19.0139,18.9999,18.9999,692800.0
2005-12-14 15:40:00,27.15,27.16,27.09,27.11,1622100.0,18.9999,19.0069,18.9579,18.9719,1622100.0
2005-12-14 15:45:00,27.11,27.12,27.07,27.09,2477000.0,18.9719,18.9789,18.9439,18.9579,2477000.0
2005-12-14 15:50:00,27.09,27.1,27.04,27.05,1898200.0,18.9579,18.9649,18.9229,18.9299,1898200.0
2005-12-14 15:55:00,27.05,27.11,27.05,27.1,1882900.0,18.9299,18.9719,18.9299,18.9649,1882900.0
2005-12-15 09:30:00,27.08,27.11,26.96,26.97,1806700.0,18.9509,18.9719,18.8669,18.8739,1806700.0
2005-12-15 09:35:00,26.96,26.98,26.93,26.96,805800.0,18.8669,18.8809,18.8459,18.8669,805800.0
2005-12-15 09:40:00,26.96,26.96,26.92,26.94,896500.0,18.8669,18.8669,18.8389,18.8529,896500.0
2005-12-15 09:45:00,26.94,26.95,26.93,26.94,549300.0,18.8529,18.8599,18.8459,18.8529,549300.0
2005-12-15 09:50:00,26.95,26.95,26.92,26.94,1075200.0,18.8599,18.8599,18.8389,18.8529,1075200.0
2005-12-15 09:55:00,26.94,26.99,26.91,26.91,946400.0,18.8529,18.8879,18.8319,18.8319,946400.0
2005-12-15 10:00:00,26.92,26.95,26.88,26.89,921200.0,18.8389,18.8599,18.8109,18.8179,921200.0
2005-12-15 10:05:00,26.89,26.95,26.82,26.87,1809700.0,18.8179,18.8599,18.769,18.8039,1809700.0
2005-12-15 10:10:00,26.86,26.87,26.81,26.83,1589000.0,18.797,18.8039,18.762,18.776,1589000.0
2005-12-15 10:15:00,26.9,26.9,26.81,26.84,1775500.0,18.8249,18.8249,18.762,18.783,1775500.0
2005-12-15 10:20:00,26.84,26.9,26.84,26.87,1373200.0,18.783,18.8249,18.783,18.8039,1373200.0
2005-12-15 10:25:00,26.87,26.88,26.81,26.81,1168200.0,18.8039,18.8109,18.762,18.762,1168200.0
2005-12-15 10:30:00,26.87,26.89,26.81,26.87,1216000.0,18.8039,18.8179,18.762,18.8039,1216000.0
2005-12-15 10:35:00,26.87,26.88,26.83,26.86,987400.0,18.8039,18.8109,18.776,18.797,987400.0
2005-12-15 10:40:00,26.86,26.91,26.85,26.9,1250400.0,18.797,18.8319,18.79,18.8249,1250400.0
2005-12-15 10:45:00,26.89,26.9,26.86,26.87,406000.0,18.8179,18.8249,18.797,18.8039,406000.0
2005-12-15 10:50:00,26.87,26.88,26.84,26.86,852100.0,18.8039,18.8109,18.783,18.797,852100.0
2005-12-15 10:55:00,26.86,26.86,26.84,26.85,613100.0,18.797,18.797,18.783,18.79,613100.0
2005-12-15 11:00:00,26.85,26.86,26.81,26.83,1084200.0,18.79,18.797,18.762,18.776,1084200.0
2005-12-15 11:05:00,26.84,26.85,26.83,26.85,1260100.0,18.783,18.79,18.776,18.79,1260100.0
2005-12-15 11:10:00,26.84,26.85,26.83,26.84,643900.0,18.783,18.79,18.776,18.783,643900.0
2005-12-15 11:15:00,26.84,26.89,26.84,26.86,2093400.0,18.783,18.8179,18.783,18.797,2093400.0
2005-12-15 11:20:00,26.87,26.89,26.85,26.88,723800.0,18.8039,18.8179,18.79,18.8109,723800.0
2005-12-15 11:25:00,26.88,26.88,26.86,26.87,322700.0,18.8109,18.8109,18.797,18.8039,322700.0
2005-12-15 11:30:00,26.87,26.89,26.87,26.88,348000.0,18.8039,18.8179,18.8039,18.8109,348000.0
2005-12-15 11:35:00,26.88,26.88,26.87,26.88,139700.0,18.8109,18.8109,18.8039,18.8109,139700.0
2005-12-15 11:40:00,26.88,26.9,26.87,26.89,829400.0,18.8109,18.8249,18.8039,18.8179,829400.0
2005-12-15 11:45:00,26.89,26.91,26.85,26.91,1044100.0,18.8179,18.8319,18.79,18.8319,1044100.0
2005-12-15 11:50:00,26.91,26.95,26.9,26.92,1425000.0,18.8319,18.8599,18.8249,18.8389,1425000.0
2005-12-15 11:55:00,26.93,26.94,26.85,26.92,815500.0,18.8459,18.8529,18.79,18.8389,815500.0
2005-12-15 12:00:00,26.93,26.93,26.92,26.92,742300.0,18.8459,18.8459,18.8389,18.8389,742300.0
2005-12-15 12:05:00,26.92,26.93,26.9,26.93,740000.0,18.8389,18.8459,18.8249,18.8459,740000.0
2005-12-15 12:10:00,26.92,26.93,26.91,26.91,300400.0,18.8389,18.8459,18.8319,18.8319,300400.0
2005-12-15 12:15:00,26.92,26.92,26.89,26.9,1147500.0,18.8389,18.8389,18.8179,18.8249,1147500.0
2005-12-15 12:20:00,26.91,26.93,26.9,26.92,415800.0,18.8319,18.8459,18.8249,18.8389,415800.0
2005-12-15 12:25:00,26.93,26.93,26.91,26.91,217100.0,18.8459,18.8459,18.8319,18.8319,217100.0
2005-12-15 12:30:00,26.92,26.93,26.89,26.9,625700.0,18.8389,18.8459,18.8179,18.8249,625700.0
2005-12-15 12:35:00,26.9,26.9,26.86,26.87,510500.0,18.8249,18.8249,18.797,18.8039,510500.0
2005-12-15 12:40:00,26.88,26.89,26.87,26.87,213400.0,18.8109,18.8179,18.8039,18.8039,213400.0
2005-12-15 12:45:00,26.87,26.88,26.87,26.87,118000.0,18.8039,18.8109,18.8039,18.8039,118000.0
2005-12-15 12:50:00,26.88,26.88,26.86,26.88,111400.0,18.8109,18.8109,18.797,18.8109,111400.0
2005-12-15 12:55:00,26.88,26.91,26.87,26.9,505100.0,18.8109,18.8319,18.8039,18.8249,505100.0
2005-12-15 13:00:00,26.91,26.91,26.88,26.88,1209000.0,18.8319,18.8319,18.8109,18.8109,1209000.0
2005-12-15 13:05:00,26.88,26.89,26.86,26.89,544400.0,18.8109,18.8179,18.797,18.8179,544400.0
2005-12-15 13:10:00,26.89,26.9,26.88,26.89,156000.0,18.8179,18.8249,18.8109,18.8179,156000.0
2005-12-15 13:15:00,26.88,26.9,26.88,26.9,229200.0,18.8109,18.8249,18.8109,18.8249,229200.0
2005-12-15 13:20:00,26.89,26.89,26.87,26.89,731300.0,18.8179,18.8179,18.8039,18.8179,731300.0
2005-12-15 13:25:00,26.88,26.89,26.87,26.87,1853900.0,18.8109,18.8179,18.8039,18.8039,1853900.0
2005-12-15 13:30:00,26.87,26.89,26.86,26.88,510400.0,18.8039,18.8179,18.797,18.8109,510400.0
2005-12-15 13:35:00,26.88,26.91,26.87,26.9,1294000.0,18.8109,18.8319,18.8039,18.8249,1294000.0
2005-12-15 13:40:00,26.9,26.92,26.87,26.87,452800.0,18.8249,18.8389,18.8039,18.8039,452800.0
2005-12-15 13:45:00,26.87,26.88,26.85,26.86,650400.0,18.8039,18.8109,18.79,18.797,650400.0
2005-12-15 13:50:00,26.87,26.88,26.85,26.85,581900.0,18.8039,18.8109,18.79,18.79,581900.0
2005-12-15 13:55:00,26.85,26.89,26.85,26.86,1100200.0,18.79,18.8179,18.79,18.797,1100200.0
2005-12-15 14:00:00,26.87,26.88,26.85,26.87,869200.0,18.8039,18.8109,18.79,18.8039,869200.0
2005-12-15 14:05:00,26.87,26.88,26.87,26.88,318500.0,18.8039,18.8109,18.8039,18.8109,318500.0
2005-12-15 14:10:00,26.88,26.88,26.85,26.86,748700.0,18.8109,18.8109,18.79,18.797,748700.0
2005-12-15 14:15:00,26.85,26.89,26.83,26.89,959200.0,18.79,18.8179,18.776,18.8179,959200.0
2005-12-15 14:20:00,26.89,26.89,26.85,26.87,781100.0,18.8179,18.8179,18.79,18.8039,781100.0
2005-12-15 14:25:00,26.87,26.87,26.85,26.87,491200.0,18.8039,18.8039,18.79,18.8039,491200.0
2005-12-15 14:30:00,26.87,26.87,26.86,26.86,175600.0,18.8039,18.8039,18.797,18.797,175600.0
2005-12-15 14:35:00,26.86,26.87,26.85,26.85,482200.0,18.797,18.8039,18.79,18.79,482200.0
2005-12-15 14:40:00,26.86,26.87,26.85,26.87,502600.0,18.797,18.8039,18.79,18.8039,502600.0
2005-12-15 14:45:00,26.86,26.87,26.83,26.85,1031300.0,18.797,18.8039,18.776,18.79,1031300.0
2005-12-15 14:50:00,26.84,26.86,26.83,26.85,578200.0,18.783,18.797,18.776,18.79,578200.0
2005-12-15 14:55:00,26.86,26.86,26.85,26.85,470800.0,18.797,18.797,18.79,18.79,470800.0
2005-12-15 15:00:00,26.85,26.86,26.83,26.84,1392600.0,18.79,18.797,18.776,18.783,1392600.0
2005-12-15 15:05:00,26.84,26.85,26.82,26.83,1300100.0,18.783,18.79,18.769,18.776,1300100.0
2005-12-15 15:10:00,26.83,26.84,26.82,26.83,716700.0,18.776,18.783,18.769,18.776,716700.0
2005-12-15 15:15:00,26.83,26.84,26.83,26.83,413500.0,18.776,18.783,18.776,18.776,413500.0
2005-12-15 15:20:00,26.83,26.86,26.82,26.84,1357200.0,18.776,18.797,18.769,18.783,1357200.0
2005-12-15 15:25:00,26.83,26.87,26.81,26.83,6571300.0,18.776,18.8039,18.762,18.776,6571300.0
2005-12-15 15:30:00,26.83,26.84,26.81,26.82,1490600.0,18.776,18.783,18.762,18.769,1490600.0
2005-12-15 15:35:00,26.82,26.84,26.82,26.84,254300.0,18.769,18.783,18.769,18.783,254300.0
2005-12-15 15:40:00,26.84,26.88,26.83,26.86,1239400.0,18.783,18.8109,18.776,18.797,1239400.0
2005-12-15 15:45:00,26.86,26.88,26.81,26.87,2140100.0,18.797,18.8109,18.762,18.8039,2140100.0
2005-12-15 15:50:00,26.86,26.89,26.85,26.86,1374000.0,18.797,18.8179,18.79,18.797,1374000.0
2005-12-15 15:55:00,26.86,26.92,26.86,26.9,3183300.0,18.797,18.8389,18.797,18.8249,3183300.0
2005-12-16 09:30:00,26.88,26.93,26.81,26.87,36854600.0,18.8109,18.8459,18.762,18.8039,36854600.0
2005-12-16 09:35:00,26.88,26.9,26.83,26.84,1363200.0,18.8109,18.8249,18.776,18.783,1363200.0
2005-12-16 09:40:00,26.84,26.87,26.83,26.87,1212200.0,18.783,18.8039,18.776,18.8039,1212200.0
2005-12-16 09:45:00,26.86,26.88,26.85,26.85,836800.0,18.797,18.8109,18.79,18.79,836800.0
2005-12-16 09:50:00,26.85,26.91,26.85,26.89,1221200.0,18.79,18.8319,18.79,18.8179,1221200.0
2005-12-16 09:55:00,26.89,26.9,26.85,26.85,706400.0,18.8179,18.8249,18.79,18.79,706400.0
2005-12-16 10:00:00,26.85,26.88,26.84,26.84,1069100.0,18.79,18.8109,18.783,18.783,1069100.0
2005-12-16 10:05:00,26.84,26.88,26.84,26.88,1647900.0,18.783,18.8109,18.783,18.8109,1647900.0
2005-12-16 10:10:00,26.88,26.9,26.87,26.89,565500.0,18.8109,18.8249,18.8039,18.8179,565500.0
2005-12-16 10:15:00,26.88,26.89,26.87,26.88,297700.0,18.8109,18.8179,18.8039,18.8109,297700.0
2005-12-16 10:20:00,26.88,26.89,26.87,26.87,331400.0,18.8109,18.8179,18.8039,18.8039,331400.0
2005-12-16 10:25:00,26.88,26.9,26.85,26.88,445700.0,18.8109,18.8249,18.79,18.8109,445700.0
2005-12-16 10:30:00,26.88,26.89,26.86,26.88,287300.0,18.8109,18.8179,18.797,18.8109,287300.0
2005-12-16 10:35:00,26.87,26.89,26.86,26.89,191400.0,18.8039,18.8179,18.797,18.8179,191400.0
2005-12-16 10:40:00,26.89,26.89,26.87,26.88,375400.0,18.8179,18.8179,18.8039,18.8109,375400.0
2005-12-16 10:45:00,26.88,26.9,26.88,26.89,900300.0,18.8109,18.8249,18.8109,18.8179,900300.0
2005-12-16 10:50:00,26.9,26.92,26.89,26.9,319400.0,18.8249,18.8389,18.8179,18.8249,319400.0
2005-12-16 10:55:00,26.9,26.93,26.89,26.92,560500.0,18.8249,18.8459,18.8179,18.8389,560500.0
2005-12-16 11:00:00,26.92,26.93,26.91,26.93,487200.0,18.8389,18.8459,18.8319,18.8459,487200.0
2005-12-16 11:05:00,26.93,26.95,26.9,26.92,434300.0,18.8459,18.8599,18.8249,18.8389,434300.0
2005-12-16 11:10:00,26.93,27.0,26.92,27.0,555800.0,18.8459,18.8949,18.8389,18.8949,555800.0
2005-12-16 11:15:00,26.99,27.04,26.99,26.99,772600.0,18.8879,18.9229,18.8879,18.8879,772600.0
2005-12-16 11:20:00,26.99,27.08,26.98,27.02,680400.0,18.8879,18.9509,18.8809,18.9089,680400.0
2005-12-16 11:25:00,27.02,27.03,26.99,27.0,173000.0,18.9089,18.9159,18.8879,18.8949,173000.0
2005-12-16 11:30:00,26.99,27.0,26.95,26.97,387700.0,18.8879,18.8949,18.8599,18.8739,387700.0
2005-12-16 11:35:00,26.96,27.01,26.96,26.99,262900.0,18.8669,18.9019,18.8669,18.8879,262900.0
2005-12-16 11:40:00,26.98,27.0,26.96,26.96,209600.0,18.8809,18.8949,18.8669,18.8669,209600.0
2005-12-16 11:45:00,26.96,26.99,26.89,26.94,444500.0,18.8669,18.8879,18.8179,18.8529,444500.0
2005-12-16 11:50:00,26.94,26.95,26.94,26.95,73200.0,18.8529,18.8599,18.8529,18.8599,73200.0
2005-12-16 11:55:00,26.95,26.95,26.92,26.94,245600.0,18.8599,18.8599,18.8389,18.8529,245600.0
2005-12-16 12:00:00,26.94,26.99,26.93,26.99,294200.0,18.8529,18.8879,18.8459,18.8879,294200.0
2005-12-16 12:05:00,26.98,27.0,26.94,27.0,322600.0,18.8809,18.8949,18.8529,18.8949,322600.0
2005-12-16 12:10:00,27.0,27.06,26.98,26.99,522400.0,18.8949,18.9369,18.8809,18.8879,522400.0
2005-12-16 12:15:00,27.0,27.04,26.99,27.03,236100.0,18.8949,18.9229,18.8879,18.9159,236100.0
2005-12-16 12:20:00,27.04,27.05,27.0,27.02,456900.0,18.9229,18.9299,18.8949,18.9089,456900.0
2005-12-16 12:25:00,27.02,27.06,26.96,27.05,1635400.0,18.9089,18.9369,18.8669,18.9299,1635400.0
2005-12-16 12:30:00,27.05,27.05,26.94,26.97,830800.0,18.9299,18.9299,18.8529,18.8739,830800.0
2005-12-16 12:35:00,26.97,27.01,26.96,26.97,336300.0,18.8739,18.9019,18.8669,18.8739,336300.0
2005-12-16 12:40:00,26.96,26.98,26.94,26.94,174900.0,18.8669,18.8809,18.8529,18.8529,174900.0
2005-12-16 12:45:00,26.94,26.95,26.89,26.93,614000.0,18.8529,18.8599,18.8179,18.8459,614000.0
2005-12-16 12:50:00,26.93,26.94,26.92,26.93,165800.0,18.8459,18.8529,18.8389,18.8459,165800.0
2005-12-16 12:55:00,26.94,26.97,26.94,26.95,277400.0,18.8529,18.8739,18.8529,18.8599,277400.0
2005-12-16 13:00:00,26.95,26.95,26.93,26.93,148600.0,18.8599,18.8599,18.8459,18.8459,148600.0
2005-12-16 13:05:00,26.93,26.94,26.93,26.93,141000.0,18.8459,18.8529,18.8459,18.8459,141000.0
2005-12-16 13:10:00,26.94,26.94,26.9,26.92,130300.0,18.8529,18.8529,18.8249,18.8389,130300.0
2005-12-16 13:15:00,26.92,26.93,26.9,26.9,670200.0,18.8389,18.8459,18.8249,18.8249,670200.0
2005-12-16 13:20:00,26.91,26.92,26.9,26.91,351300.0,18.8319,18.8389,18.8249,18.8319,351300.0
2005-12-16 13:25:00,26.92,26.92,26.9,26.91,124800.0,18.8389,18.8389,18.8249,18.8319,124800.0
2005-12-16 13:30:00,26.9,26.93,26.9,26.9,315600.0,18.8249,18.8459,18.8249,18.8249,315600.0
2005-12-16 13:35:00,26.9,26.94,26.9,26.92,272100.0,18.8249,18.8529,18.8249,18.8389,272100.0
2005-12-16 13:40:00,26.92,26.93,26.87,26.89,310400.0,18.8389,18.8459,18.8039,18.8179,310400.0
2005-12-16 13:45:00,26.89,26.94,26.89,26.93,989400.0,18.8179,18.8529,18.8179,18.8459,989400.0
2005-12-16 13:50:00,26.93,26.99,26.93,26.98,792000.0,18.8459,18.8879,18.8459,18.8809,792000.0
2005-12-16 13:55:00,26.99,26.99,26.95,26.95,1287900.0,18.8879,18.8879,18.8599,18.8599,1287900.0
2005-12-16 14:00:00,26.95,26.97,26.93,26.95,723800.0,18.8599,18.8739,18.8459,18.8599,723800.0
2005-12-16 14:05:00,26.95,27.01,26.94,26.98,292800.0,18.8599,18.9019,18.8529,18.8809,292800.0
2005-12-16 14:10:00,26.97,26.99,26.97,26.97,165600.0,18.8739,18.8879,18.8739,18.8739,165600.0
2005-12-16 14:15:00,26.97,26.97,26.95,26.95,283000.0,18.8739,18.8739,18.8599,18.8599,283000.0
2005-12-16 14:20:00,26.95,26.97,26.94,26.96,261400.0,18.8599,18.8739,18.8529,18.8669,261400.0
2005-12-16 14:25:00,26.96,26.97,26.95,26.96,306800.0,18.8669,18.8739,18.8599,18.8669,306800.0
2005-12-16 14:30:00,26.96,26.99,26.96,26.98,338900.0,18.8669,18.8879,18.8669,18.8809,338900.0
2005-12-16 14:35:00,26.99,26.99,26.97,26.97,253700.0,18.8879,18.8879,18.8739,18.8739,253700.0
2005-12-16 14:40:00,26.97,27.0,26.96,26.97,532900.0,18.8739,18.8949,18.8669,18.8739,532900.0
2005-12-16 14:45:00,26.98,26.99,26.96,26.98,408500.0,18.8809,18.8879,18.8669,18.8809,408500.0
2005-12-16 14:50:00,26.98,26.98,26.93,26.96,642000.0,18.8809,18.8809,18.8459,18.8669,642000.0
2005-12-16 14:55:00,26.96,26.98,26.95,26.97,2955400.0,18.8669,18.8809,18.8599,18.8739,2955400.0
2005-12-16 15:00:00,26.97,26.98,26.96,26.97,626400.0,18.8739,18.8809,18.8669,18.8739,626400.0
2005-12-16 15:05:00,26.97,27.0,26.96,26.97,682800.0,18.8739,18.8949,18.8669,18.8739,682800.0
2005-12-16 15:10:00,26.98,27.03,26.97,27.01,807500.0,18.8809,18.9159,18.8739,18.9019,807500.0
2005-12-16 15:15:00,27.01,27.02,26.99,27.01,1816400.0,18.9019,18.9089,18.8879,18.9019,1816400.0
2005-12-16 15:20:00,27.01,27.02,26.94,27.0,926100.0,18.9019,18.9089,18.8529,18.8949,926100.0
2005-12-16 15:25:00,27.0,27.03,27.0,27.02,693300.0,18.8949,18.9159,18.8949,18.9089,693300.0
2005-12-16 15:30:00,27.03,27.03,27.01,27.01,337600.0,18.9159,18.9159,18.9019,18.9019,337600.0
2005-12-16 15:35:00,27.02,27.03,26.99,27.0,634700.0,18.9089,18.9159,18.8879,18.8949,634700.0
2005-12-16 15:40:00,27.0,27.02,26.98,27.01,1122900.0,18.8949,18.9089,18.8809,18.9019,1122900.0
2005-12-16 15:45:00,27.02,27.05,27.0,27.0,1966600.0,18.9089,18.9299,18.8949,18.8949,1966600.0
2005-12-16 15:50:00,27.0,27.02,26.9,26.94,2337100.0,18.8949,18.9089,18.8249,18.8529,2337100.0
2005-12-16 15:55:00,26.94,26.97,26.92,26.92,1491200.0,18.8529,18.8739,18.8389,18.8389,1491200.0
2005-12-19 09:30:00,26.83,26.87,26.71,26.74,2567800.0,18.776,18.8039,18.692,18.713,2567800.0
2005-12-19 09:35:00,26.74,26.8,26.72,26.76,2246700.0,18.713,18.755,18.699,18.727,2246700.0
2005-12-19 09:40:00,26.76,26.79,26.73,26.77,344900.0,18.727,18.748,18.706,18.734,344900.0
2005-12-19 09:45:00,26.77,26.78,26.72,26.73,1026100.0,18.734,18.741,18.699,18.706,1026100.0
2005-12-19 09:50:00,26.72,26.76,26.71,26.76,632400.0,18.699,18.727,18.692,18.727,632400.0
2005-12-19 09:55:00,26.77,26.79,26.74,26.74,1228500.0,18.734,18.748,18.713,18.713,1228500.0
2005-12-19 10:00:00,26.74,26.76,26.74,26.74,533100.0,18.713,18.727,18.713,18.713,533100.0
2005-12-19 10:05:00,26.74,26.75,26.67,26.69,585100.0,18.713,18.72,18.664,18.678,585100.0
2005-12-19 10:10:00,26.7,26.7,26.66,26.67,585400.0,18.685,18.685,18.657,18.664,585400.0
2005-12-19 10:15:00,26.67,26.74,26.66,26.74,1506200.0,18.664,18.713,18.657,18.713,1506200.0
2005-12-19 10:20:00,26.74,26.74,26.71,26.74,582000.0,18.713,18.713,18.692,18.713,582000.0
2005-12-19 10:25:00,26.74,26.74,26.69,26.7,447000.0,18.713,18.713,18.678,18.685,447000.0
2005-12-19 10:30:00,26.7,26.72,26.67,26.71,631600.0,18.685,18.699,18.664,18.692,631600.0
2005-12-19 10:35:00,26.72,26.72,26.68,26.7,519800.0,18.699,18.699,18.671,18.685,519800.0
2005-12-19 10:40:00,26.69,26.72,26.68,26.69,505500.0,18.678,18.699,18.671,18.678,505500.0
2005-12-19 10:45:00,26.68,26.69,26.66,26.68,830000.0,18.671,18.678,18.657,18.671,830000.0
2005-12-19 10:50:00,26.68,26.69,26.66,26.66,385400.0,18.671,18.678,18.657,18.657,385400.0
2005-12-19 10:55:00,26.66,26.69,26.65,26.68,456100.0,18.657,18.678,18.65,18.671,456100.0
2005-12-19 11:00:00,26.68,26.7,26.67,26.67,465100.0,18.671,18.685,18.664,18.664,465100.0
2005-12-19 11:05:00,26.68,26.7,26.67,26.67,669800.0,18.671,18.685,18.664,18.664,669800.0
2005-12-19 11:10:00,26.67,26.69,26.67,26.68,183200.0,18.664,18.678,18.664,18.671,183200.0
2005-12-19 11:15:00,26.69,26.71,26.68,26.7,661400.0,18.678,18.692,18.671,18.685,661400.0
2005-12-19 11:20:00,26.7,26.71,26.69,26.7,457600.0,18.685,18.692,18.678,18.685,457600.0
2005-12-19 11:25:00,26.7,26.7,26.69,26.69,549900.0,18.685,18.685,18.678,18.678,549900.0
2005-12-19 11:30:00,26.69,26.72,26.68,26.7,412100.0,18.678,18.699,18.671,18.685,412100.0
2005-12-19 11:35:00,26.7,26.74,26.69,26.7,401200.0,18.685,18.713,18.678,18.685,401200.0
2005-12-19 11:40:00,26.7,26.71,26.69,26.69,444400.0,18.685,18.692,18.678,18.678,444400.0
2005-12-19 11:45:00,26.7,26.71,26.69,26.7,240500.0,18.685,18.692,18.678,18.685,240500.0
2005-12-19 11:50:00,26.7,26.71,25.7,26.7,190500.0,18.685,18.692,17.9852,18.685,190500.0
2005-12-19 11:55:00,26.7,26.7,26.69,26.7,441700.0,18.685,18.685,18.678,18.685,441700.0
2005-12-19 12:00:00,26.71,26.73,26.7,26.71,1627200.0,18.692,18.706,18.685,18.692,1627200.0
2005-12-19 12:05:00,26.71,26.75,26.71,26.73,1130200.0,18.692,18.72,18.692,18.706,1130200.0
2005-12-19 12:10:00,26.73,26.74,26.69,26.7,505300.0,18.706,18.713,18.678,18.685,505300.0
2005-12-19 12:15:00,26.7,26.72,26.7,26.71,659100.0,18.685,18.699,18.685,18.692,659100.0
2005-12-19 12:20:00,26.72,26.73,26.71,26.72,254300.0,18.699,18.706,18.692,18.699,254300.0
2005-12-19 12:25:00,26.73,26.75,26.72,26.73,538200.0,18.706,18.72,18.699,18.706,538200.0
2005-12-19 12:30:00,26.74,26.77,26.73,26.76,1375400.0,18.713,18.734,18.706,18.727,1375400.0
2005-12-19 12:35:00,26.75,26.76,26.74,26.74,251700.0,18.72,18.727,18.713,18.713,251700.0
2005-12-19 12:40:00,26.74,26.74,26.73,26.73,334400.0,18.713,18.713,18.706,18.706,334400.0
2005-12-19 12:45:00,26.73,26.74,26.72,26.73,293600.0,18.706,18.713,18.699,18.706,293600.0
2005-12-19 12:50:00,26.73,26.74,26.72,26.73,173900.0,18.706,18.713,18.699,18.706,173900.0
2005-12-19 12:55:00,26.73,26.74,26.73,26.73,186300.0,18.706,18.713,18.706,18.706,186300.0
2005-12-19 13:00:00,26.73,26.75,26.71,26.73,674700.0,18.706,18.72,18.692,18.706,674700.0
2005-12-19 13:05:00,26.74,26.74,26.71,26.72,588400.0,18.713,18.713,18.692,18.699,588400.0
2005-12-19 13:10:00,26.72,26.73,26.7,26.72,1713700.0,18.699,18.706,18.685,18.699,1713700.0
2005-12-19 13:15:00,26.73,26.76,26.71,26.72,1345800.0,18.706,18.727,18.692,18.699,1345800.0
2005-12-19 13:20:00,26.72,26.75,26.72,26.73,1232400.0,18.699,18.72,18.699,18.706,1232400.0
2005-12-19 13:25:00,26.74,26.75,26.73,26.73,811900.0,18.713,18.72,18.706,18.706,811900.0
2005-12-19 13:30:00,26.73,26.74,26.7,26.71,628500.0,18.706,18.713,18.685,18.692,628500.0
2005-12-19 13:35:00,26.71,26.75,26.71,26.73,767900.0,18.692,18.72,18.692,18.706,767900.0
2005-12-19 13:40:00,26.72,26.73,26.71,26.71,314300.0,18.699,18.706,18.692,18.692,314300.0
2005-12-19 13:45:00,26.71,26.73,26.7,26.71,1143900.0,18.692,18.706,18.685,18.692,1143900.0
2005-12-19 13:50:00,26.7,26.73,26.7,26.73,601100.0,18.685,18.706,18.685,18.706,601100.0
2005-12-19 13:55:00,26.73,26.77,26.71,26.71,948000.0,18.706,18.734,18.692,18.692,948000.0
2005-12-19 14:00:00,26.71,26.73,26.7,26.7,1116400.0,18.692,18.706,18.685,18.685,1116400.0
2005-12-19 14:05:00,26.71,26.73,26.7,26.72,702900.0,18.692,18.706,18.685,18.699,702900.0
2005-12-19 14:10:00,26.71,26.73,26.7,26.73,448200.0,18.692,18.706,18.685,18.706,448200.0
2005-12-19 14:15:00,26.73,26.74,26.69,26.7,1094600.0,18.706,18.713,18.678,18.685,1094600.0
2005-12-19 14:20:00,26.71,26.72,26.69,26.71,358000.0,18.692,18.699,18.678,18.692,358000.0
2005-12-19 14:25:00,26.71,26.73,26.68,26.7,1502900.0,18.692,18.706,18.671,18.685,1502900.0
2005-12-19 14:30:00,26.7,26.72,26.69,26.71,906000.0,18.685,18.699,18.678,18.692,906000.0
2005-12-19 14:35:00,26.7,26.72,26.7,26.7,237900.0,18.685,18.699,18.685,18.685,237900.0
2005-12-19 14:40:00,26.7,26.73,26.7,26.73,1064700.0,18.685,18.706,18.685,18.706,1064700.0
2005-12-19 14:45:00,26.72,26.77,26.72,26.74,1213700.0,18.699,18.734,18.699,18.713,1213700.0
2005-12-19 14:50:00,26.74,26.76,26.73,26.76,1482100.0,18.713,18.727,18.706,18.727,1482100.0
2005-12-19 14:55:00,26.75,26.76,26.75,26.75,840800.0,18.72,18.727,18.72,18.72,840800.0
2005-12-19 15:00:00,26.75,26.76,26.74,26.75,429600.0,18.72,18.727,18.713,18.72,429600.0
2005-12-19 15:05:00,26.75,26.77,26.74,26.74,1451400.0,18.72,18.734,18.713,18.713,1451400.0
2005-12-19 15:10:00,26.74,26.76,26.73,26.76,544900.0,18.713,18.727,18.706,18.727,544900.0
2005-12-19 15:15:00,26.76,26.78,26.74,26.78,1001700.0,18.727,18.741,18.713,18.741,1001700.0
2005-12-19 15:20:00,26.78,26.8,26.77,26.8,1330200.0,18.741,18.755,18.734,18.755,1330200.0
2005-12-19 15:25:00,26.8,26.82,26.79,26.81,1047200.0,18.755,18.769,18.748,18.762,1047200.0
2005-12-19 15:30:00,26.81,26.82,26.79,26.8,1061600.0,18.762,18.769,18.748,18.755,1061600.0
2005-12-19 15:35:00,26.8,26.81,26.79,26.8,922200.0,18.755,18.762,18.748,18.755,922200.0
2005-12-19 15:40:00,26.8,26.83,26.79,26.82,756900.0,18.755,18.776,18.748,18.769,756900.0
2005-12-19 15:45:00,26.81,26.82,26.8,26.81,727900.0,18.762,18.769,18.755,18.762,727900.0
2005-12-19 15:50:00,26.81,26.82,26.75,26.78,1155000.0,18.762,18.769,18.72,18.741,1155000.0
2005-12-19 15:55:00,26.79,26.83,26.77,26.82,2152800.0,18.748,18.776,18.734,18.769,2152800.0
2005-12-20 09:30:00,26.76,26.81,26.67,26.72,1886100.0,18.727,18.762,18.664,18.699,1886100.0
2005-12-20 09:35:00,26.72,26.77,26.7,26.75,831800.0,18.699,18.734,18.685,18.72,831800.0
2005-12-20 09:40:00,26.74,26.76,26.71,26.74,1063300.0,18.713,18.727,18.692,18.713,1063300.0
2005-12-20 09:45:00,26.74,26.75,26.71,26.73,914800.0,18.713,18.72,18.692,18.706,914800.0
2005-12-20 09:50:00,26.73,26.75,26.71,26.72,561600.0,18.706,18.72,18.692,18.699,561600.0
2005-12-20 09:55:00,26.73,26.78,26.72,26.76,599900.0,18.706,18.741,18.699,18.727,599900.0
2005-12-20 10:00:00,26.76,26.77,26.71,26.73,811000.0,18.727,18.734,18.692,18.706,811000.0
2005-12-20 10:05:00,26.73,26.75,26.72,26.74,1249900.0,18.706,18.72,18.699,18.713,1249900.0
2005-12-20 10:10:00,26.75,26.75,26.71,26.74,333200.0,18.72,18.72,18.692,18.713,333200.0
2005-12-20 10:15:00,26.73,26.76,26.72,26.75,721600.0,18.706,18.727,18.699,18.72,721600.0
2005-12-20 10:20:00,26.75,26.78,26.73,26.75,1112500.0,18.72,18.741,18.706,18.72,1112500.0
2005-12-20 10:25:00,26.75,26.77,26.74,26.75,801100.0,18.72,18.734,18.713,18.72,801100.0
2005-12-20 10:30:00,26.75,26.81,26.74,26.8,963300.0,18.72,18.762,18.713,18.755,963300.0
2005-12-20 10:35:00,26.81,26.85,26.8,26.82,930800.0,18.762,18.79,18.755,18.769,930800.0
2005-12-20 10:40:00,26.81,26.82,26.79,26.79,512800.0,18.762,18.769,18.748,18.748,512800.0
2005-12-20 10:45:00,26.8,26.81,26.75,26.79,502000.0,18.755,18.762,18.72,18.748,502000.0
2005-12-20 10:50:00,26.8,26.8,26.76,26.8,549500.0,18.755,18.755,18.727,18.755,549500.0
2005-12-20 10:55:00,26.8,26.85,26.8,26.82,759100.0,18.755,18.79,18.755,18.769,759100.0
2005-12-20 11:00:00,26.83,26.84,26.76,26.81,726000.0,18.776,18.783,18.727,18.762,726000.0
2005-12-20 11:05:00,26.81,26.81,26.78,26.8,539900.0,18.762,18.762,18.741,18.755,539900.0
2005-12-20 11:10:00,26.79,26.8,26.75,26.78,834400.0,18.748,18.755,18.72,18.741,834400.0
2005-12-20 11:15:00,26.78,26.79,26.76,26.76,492800.0,18.741,18.748,18.727,18.727,492800.0
2005-12-20 11:20:00,26.77,26.77,26.74,26.77,347400.0,18.734,18.734,18.713,18.734,347400.0
2005-12-20 11:25:00,26.77,26.77,26.75,26.76,519000.0,18.734,18.734,18.72,18.727,519000.0
2005-12-20 11:30:00,26.75,26.78,26.75,26.77,532900.0,18.72,18.741,18.72,18.734,532900.0
2005-12-20 11:35:00,26.76,26.78,26.76,26.77,294300.0,18.727,18.741,18.727,18.734,294300.0
2005-12-20 11:40:00,26.78,26.78,26.74,26.74,592600.0,18.741,18.741,18.713,18.713,592600.0
2005-12-20 11:45:00,26.74,26.76,26.74,26.75,578600.0,18.713,18.727,18.713,18.72,578600.0
2005-12-20 11:50:00,26.75,26.76,26.74,26.76,956500.0,18.72,18.727,18.713,18.727,956500.0
2005-12-20 11:55:00,26.75,26.76,26.75,26.75,318700.0,18.72,18.727,18.72,18.72,318700.0
2005-12-20 12:00:00,26.76,26.77,26.72,26.77,1190000.0,18.727,18.734,18.699,18.734,1190000.0
2005-12-20 12:05:00,26.76,26.78,26.75,26.76,730200.0,18.727,18.741,18.72,18.727,730200.0
2005-12-20 12:10:00,26.75,26.76,26.75,26.75,462200.0,18.72,18.727,18.72,18.72,462200.0
2005-12-20 12:15:00,26.75,26.76,26.75,26.76,120600.0,18.72,18.727,18.72,18.727,120600.0
2005-12-20 12:20:00,26.76,26.77,26.73,26.75,816100.0,18.727,18.734,18.706,18.72,816100.0
2005-12-20 12:25:00,26.75,26.76,26.74,26.75,513800.0,18.72,18.727,18.713,18.72,513800.0
2005-12-20 12:30:00,26.75,26.76,26.75,26.75,376000.0,18.72,18.727,18.72,18.72,376000.0
2005-12-20 12:35:00,26.75,26.76,26.75,26.75,408800.0,18.72,18.727,18.72,18.72,408800.0
2005-12-20 12:40:00,26.76,26.77,26.75,26.77,477200.0,18.727,18.734,18.72,18.734,477200.0
2005-12-20 12:45:00,26.77,26.78,26.75,26.75,510100.0,18.734,18.741,18.72,18.72,510100.0
2005-12-20 12:50:00,26.75,26.76,26.75,26.75,422400.0,18.72,18.727,18.72,18.72,422400.0
2005-12-20 12:55:00,26.75,26.79,26.75,26.79,484200.0,18.72,18.748,18.72,18.748,484200.0
2005-12-20 13:00:00,26.79,26.8,26.75,26.78,983200.0,18.748,18.755,18.72,18.741,983200.0
2005-12-20 13:05:00,26.78,26.8,26.77,26.79,386700.0,18.741,18.755,18.734,18.748,386700.0
2005-12-20 13:10:00,26.79,26.79,26.75,26.79,179800.0,18.748,18.748,18.72,18.748,179800.0
2005-12-20 13:15:00,26.79,26.79,26.78,26.78,252300.0,18.748,18.748,18.741,18.741,252300.0
2005-12-20 13:20:00,26.79,26.79,26.77,26.78,264600.0,18.748,18.748,18.734,18.741,264600.0
2005-12-20 13:25:00,26.78,26.79,26.77,26.78,364400.0,18.741,18.748,18.734,18.741,364400.0
2005-12-20 13:30:00,26.79,26.82,26.76,26.81,1728300.0,18.748,18.769,18.727,18.762,1728300.0
2005-12-20 13:35:00,26.82,26.82,26.8,26.8,449800.0,18.769,18.769,18.755,18.755,449800.0
2005-12-20 13:40:00,26.81,26.82,26.79,26.8,1389600.0,18.762,18.769,18.748,18.755,1389600.0
2005-12-20 13:45:00,26.8,26.81,26.79,26.8,606100.0,18.755,18.762,18.748,18.755,606100.0
2005-12-20 13:50:00,26.8,26.8,26.78,26.79,437700.0,18.755,18.755,18.741,18.748,437700.0
2005-12-20 13:55:00,26.78,26.82,26.78,26.8,456100.0,18.741,18.769,18.741,18.755,456100.0
2005-12-20 14:00:00,26.8,26.82,26.77,26.77,1043700.0,18.755,18.769,18.734,18.734,1043700.0
2005-12-20 14:05:00,26.78,26.79,26.77,26.78,546100.0,18.741,18.748,18.734,18.741,546100.0
2005-12-20 14:10:00,26.79,26.8,26.76,26.78,358900.0,18.748,18.755,18.727,18.741,358900.0
2005-12-20 14:15:00,26.78,26.8,26.77,26.79,270300.0,18.741,18.755,18.734,18.748,270300.0
2005-12-20 14:20:00,26.79,26.82,26.78,26.81,296000.0,18.748,18.769,18.741,18.762,296000.0
2005-12-20 14:25:00,26.8,26.81,26.79,26.8,378000.0,18.755,18.762,18.748,18.755,378000.0
2005-12-20 14:30:00,26.8,26.82,26.8,26.8,438900.0,18.755,18.769,18.755,18.755,438900.0
2005-12-20 14:35:00,26.8,26.81,26.8,26.8,324000.0,18.755,18.762,18.755,18.755,324000.0
2005-12-20 14:40:00,26.81,26.82,26.8,26.8,300200.0,18.762,18.769,18.755,18.755,300200.0
2005-12-20 14:45:00,26.8,26.81,26.78,26.81,733300.0,18.755,18.762,18.741,18.762,733300.0
2005-12-20 14:50:00,26.8,26.81,26.79,26.8,1333900.0,18.755,18.762,18.748,18.755,1333900.0
2005-12-20 14:55:00,26.8,26.84,26.8,26.83,2120600.0,18.755,18.783,18.755,18.776,2120600.0
2005-12-20 15:00:00,26.82,26.84,26.81,26.82,2022500.0,18.769,18.783,18.762,18.769,2022500.0
2005-12-20 15:05:00,26.82,26.83,26.81,26.82,605400.0,18.769,18.776,18.762,18.769,605400.0
2005-12-20 15:10:00,26.82,26.83,26.81,26.82,1340800.0,18.769,18.776,18.762,18.769,1340800.0
2005-12-20 15:15:00,26.82,26.83,26.81,26.82,923300.0,18.769,18.776,18.762,18.769,923300.0
2005-12-20 15:20:00,26.82,26.86,26.8,26.85,826800.0,18.769,18.797,18.755,18.79,826800.0
2005-12-20 15:25:00,26.85,26.86,26.83,26.85,1044100.0,18.79,18.797,18.776,18.79,1044100.0
2005-12-20 15:30:00,26.84,26.85,26.83,26.84,385300.0,18.783,18.79,18.776,18.783,385300.0
2005-12-20 15:35:00,26.84,26.87,26.83,26.86,1439300.0,18.783,18.8039,18.776,18.797,1439300.0
2005-12-20 15:40:00,26.85,26.88,26.84,26.86,755100.0,18.79,18.8109,18.783,18.797,755100.0
2005-12-20 15:45:00,26.86,26.88,26.82,26.86,2601100.0,18.797,18.8109,18.769,18.797,2601100.0
2005-12-20 15:50:00,26.86,26.88,26.82,26.86,1561800.0,18.797,18.8109,18.769,18.797,1561800.0
2005-12-20 15:55:00,26.86,26.88,26.85,26.87,1527000.0,18.797,18.8109,18.79,18.8039,1527000.0
2005-12-21 09:30:00,26.87,26.89,26.83,26.89,2304300.0,18.8039,18.8179,18.776,18.8179,2304300.0
2005-12-21 09:35:00,26.88,26.91,26.87,26.89,1539300.0,18.8109,18.8319,18.8039,18.8179,1539300.0
2005-12-21 09:40:00,26.88,26.89,26.87,26.88,872800.0,18.8109,18.8179,18.8039,18.8109,872800.0
2005-12-21 09:45:00,26.87,26.89,26.82,26.83,1556700.0,18.8039,18.8179,18.769,18.776,1556700.0
2005-12-21 09:50:00,26.82,26.83,26.77,26.78,894200.0,18.769,18.776,18.734,18.741,894200.0
2005-12-21 09:55:00,26.77,26.82,26.77,26.78,660900.0,18.734,18.769,18.734,18.741,660900.0
2005-12-21 10:00:00,26.78,26.83,26.76,26.81,726700.0,18.741,18.776,18.727,18.762,726700.0
2005-12-21 10:05:00,26.8,26.81,26.79,26.8,576600.0,18.755,18.762,18.748,18.755,576600.0
2005-12-21 10:10:00,26.8,26.8,26.77,26.79,522800.0,18.755,18.755,18.734,18.748,522800.0
2005-12-21 10:15:00,26.79,26.79,26.77,26.79,815700.0,18.748,18.748,18.734,18.748,815700.0
2005-12-21 10:20:00,26.79,26.79,26.78,26.79,462700.0,18.748,18.748,18.741,18.748,462700.0
2005-12-21 10:25:00,26.78,26.81,26.78,26.78,726900.0,18.741,18.762,18.741,18.741,726900.0
2005-12-21 10:30:00,26.79,26.8,26.78,26.79,324200.0,18.748,18.755,18.741,18.748,324200.0
2005-12-21 10:35:00,26.79,26.8,26.76,26.78,608800.0,18.748,18.755,18.727,18.741,608800.0
2005-12-21 10:40:00,26.78,26.8,26.77,26.79,585200.0,18.741,18.755,18.734,18.748,585200.0
2005-12-21 10:45:00,26.8,26.8,26.78,26.79,961100.0,18.755,18.755,18.741,18.748,961100.0
2005-12-21 10:50:00,26.78,26.79,26.76,26.77,713700.0,18.741,18.748,18.727,18.734,713700.0
2005-12-21 10:55:00,26.77,26.83,26.76,26.82,1629200.0,18.734,18.776,18.727,18.769,1629200.0
2005-12-21 11:00:00,26.82,26.82,26.8,26.81,820700.0,18.769,18.769,18.755,18.762,820700.0
2005-12-21 11:05:00,26.82,26.83,26.81,26.82,347500.0,18.769,18.776,18.762,18.769,347500.0
2005-12-21 11:10:00,26.82,26.83,26.8,26.82,418700.0,18.769,18.776,18.755,18.769,418700.0
2005-12-21 11:15:00,26.82,26.82,26.79,26.81,460600.0,18.769,18.769,18.748,18.762,460600.0
2005-12-21 11:20:00,26.81,26.81,26.8,26.8,376800.0,18.762,18.762,18.755,18.755,376800.0
2005-12-21 11:25:00,26.81,26.82,26.8,26.82,947100.0,18.762,18.769,18.755,18.769,947100.0
2005-12-21 11:30:00,26.82,26.82,26.81,26.81,222500.0,18.769,18.769,18.762,18.762,222500.0
2005-12-21 11:35:00,26.81,26.82,26.81,26.82,244000.0,18.762,18.769,18.762,18.769,244000.0
2005-12-21 11:40:00,26.82,26.82,26.81,26.82,237000.0,18.769,18.769,18.762,18.769,237000.0
2005-12-21 11:45:00,26.81,26.83,26.81,26.81,396200.0,18.762,18.776,18.762,18.762,396200.0
2005-12-21 11:50:00,26.81,26.82,26.81,26.81,247000.0,18.762,18.769,18.762,18.762,247000.0
2005-12-21 11:55:00,26.81,26.82,26.8,26.81,408600.0,18.762,18.769,18.755,18.762,408600.0
2005-12-21 12:00:00,26.8,26.81,26.79,26.8,388600.0,18.755,18.762,18.748,18.755,388600.0
2005-12-21 12:05:00,26.81,26.81,26.79,26.79,435200.0,18.762,18.762,18.748,18.748,435200.0
2005-12-21 12:10:00,26.79,26.8,26.79,26.79,279100.0,18.748,18.755,18.748,18.748,279100.0
2005-12-21 12:15:00,26.79,26.81,26.79,26.79,664100.0,18.748,18.762,18.748,18.748,664100.0
2005-12-21 12:20:00,26.79,26.79,26.75,26.79,275700.0,18.748,18.748,18.72,18.748,275700.0
2005-12-21 12:25:00,26.79,26.79,26.77,26.77,213500.0,18.748,18.748,18.734,18.734,213500.0
2005-12-21 12:30:00,26.77,26.79,26.74,26.78,1962800.0,18.734,18.748,18.713,18.741,1962800.0
2005-12-21 12:35:00,26.78,26.83,26.78,26.82,695400.0,18.741,18.776,18.741,18.769,695400.0
2005-12-21 12:40:00,26.83,26.84,26.81,26.82,496600.0,18.776,18.783,18.762,18.769,496600.0
2005-12-21 12:45:00,26.81,26.83,26.78,26.78,3325400.0,18.762,18.776,18.741,18.741,3325400.0
2005-12-21 12:50:00,26.78,26.82,26.78,26.82,2818600.0,18.741,18.769,18.741,18.769,2818600.0
2005-12-21 12:55:00,26.82,26.82,26.8,26.82,1440800.0,18.769,18.769,18.755,18.769,1440800.0
2005-12-21 13:00:00,26.81,26.83,26.79,26.8,822100.0,18.762,18.776,18.748,18.755,822100.0
2005-12-21 13:05:00,26.8,26.82,26.8,26.81,921300.0,18.755,18.769,18.755,18.762,921300.0
2005-12-21 13:10:00,26.81,26.83,26.8,26.8,2168800.0,18.762,18.776,18.755,18.755,2168800.0
2005-12-21 13:15:00,26.8,26.81,26.79,26.79,250000.0,18.755,18.762,18.748,18.748,250000.0
2005-12-21 13:20:00,26.79,26.81,26.78,26.8,770200.0,18.748,18.762,18.741,18.755,770200.0
2005-12-21 13:25:00,26.8,26.82,26.79,26.81,2215000.0,18.755,18.769,18.748,18.762,2215000.0
2005-12-21 13:30:00,26.81,26.82,26.77,26.77,1298300.0,18.762,18.769,18.734,18.734,1298300.0
2005-12-21 13:35:00,26.78,26.8,26.77,26.79,3505300.0,18.741,18.755,18.734,18.748,3505300.0
2005-12-21 13:40:00,26.78,26.81,26.78,26.8,535900.0,18.741,18.762,18.741,18.755,535900.0
2005-12-21 13:45:00,26.8,26.81,26.79,26.8,350900.0,18.755,18.762,18.748,18.755,350900.0
2005-12-21 13:50:00,26.8,26.8,26.79,26.79,229600.0,18.755,18.755,18.748,18.748,229600.0
2005-12-21 13:55:00,26.79,26.81,26.79,26.81,313400.0,18.748,18.762,18.748,18.762,313400.0
2005-12-21 14:00:00,26.8,26.81,26.79,26.79,371100.0,18.755,18.762,18.748,18.748,371100.0
2005-12-21 14:05:00,26.79,26.8,26.79,26.79,196600.0,18.748,18.755,18.748,18.748,196600.0
2005-12-21 14:10:00,26.79,26.8,26.79,26.8,146500.0,18.748,18.755,18.748,18.755,146500.0
2005-12-21 14:15:00,26.8,26.81,26.79,26.8,445500.0,18.755,18.762,18.748,18.755,445500.0
2005-12-21 14:20:00,26.8,26.81,26.79,26.8,393300.0,18.755,18.762,18.748,18.755,393300.0
2005-12-21 14:25:00,26.8,26.8,26.78,26.79,178500.0,18.755,18.755,18.741,18.748,178500.0
2005-12-21 14:30:00,26.79,26.82,26.75,26.78,3573100.0,18.748,18.769,18.72,18.741,3573100.0
2005-12-21 14:35:00,26.78,26.81,26.78,26.81,552000.0,18.741,18.762,18.741,18.762,552000.0
2005-12-21 14:40:00,26.8,26.81,26.78,26.8,440500.0,18.755,18.762,18.741,18.755,440500.0
2005-12-21 14:45:00,26.8,26.81,26.74,26.75,1226300.0,18.755,18.762,18.713,18.72,1226300.0
2005-12-21 14:50:00,26.75,26.75,26.71,26.73,5396300.0,18.72,18.72,18.692,18.706,5396300.0
2005-12-21 14:55:00,26.73,26.74,26.71,26.73,1196100.0,18.706,18.713,18.692,18.706,1196100.0
2005-12-21 15:00:00,26.73,26.74,26.71,26.73,1013500.0,18.706,18.713,18.692,18.706,1013500.0
2005-12-21 15:05:00,26.73,26.75,26.73,26.75,590700.0,18.706,18.72,18.706,18.72,590700.0
2005-12-21 15:10:00,26.75,26.76,26.73,26.76,979400.0,18.72,18.727,18.706,18.727,979400.0
2005-12-21 15:15:00,26.76,26.76,26.74,26.74,310700.0,18.727,18.727,18.713,18.713,310700.0
2005-12-21 15:20:00,26.73,26.75,26.73,26.74,267100.0,18.706,18.72,18.706,18.713,267100.0
2005-12-21 15:25:00,26.74,26.76,26.74,26.74,812800.0,18.713,18.727,18.713,18.713,812800.0
2005-12-21 15:30:00,26.75,26.75,26.73,26.74,386400.0,18.72,18.72,18.706,18.713,386400.0
2005-12-21 15:35:00,26.74,26.75,26.73,26.74,745600.0,18.713,18.72,18.706,18.713,745600.0
2005-12-21 15:40:00,26.74,26.76,26.74,26.76,515700.0,18.713,18.727,18.713,18.727,515700.0
2005-12-21 15:45:00,26.76,26.8,26.75,26.77,1183300.0,18.727,18.755,18.72,18.734,1183300.0
2005-12-21 15:50:00,26.78,26.78,26.77,26.78,584200.0,18.741,18.741,18.734,18.741,584200.0
2005-12-21 15:55:00,26.78,26.8,26.73,26.73,1395400.0,18.741,18.755,18.706,18.706,1395400.0
2005-12-22 09:30:00,26.71,26.78,26.69,26.74,1547000.0,18.692,18.741,18.678,18.713,1547000.0
2005-12-22 09:35:00,26.73,26.75,26.7,26.7,929600.0,18.706,18.72,18.685,18.685,929600.0
2005-12-22 09:40:00,26.7,26.76,26.69,26.7,509900.0,18.685,18.727,18.678,18.685,509900.0
2005-12-22 09:45:00,26.69,26.7,26.57,26.57,2082000.0,18.678,18.685,18.594,18.594,2082000.0
2005-12-22 09:50:00,26.57,26.58,26.55,26.56,1258000.0,18.594,18.601,18.58,18.587,1258000.0
2005-12-22 09:55:00,26.56,26.59,26.52,26.58,3972700.0,18.587,18.608,18.559,18.601,3972700.0
2005-12-22 10:00:00,26.59,26.59,26.51,26.51,1147700.0,18.608,18.608,18.552,18.552,1147700.0
2005-12-22 10:05:00,26.51,26.52,26.44,26.47,1942000.0,18.552,18.559,18.503,18.524,1942000.0
2005-12-22 10:10:00,26.47,26.53,26.46,26.48,1341300.0,18.524,18.566,18.517,18.531,1341300.0
2005-12-22 10:15:00,26.49,26.57,26.48,26.55,1563000.0,18.538,18.594,18.531,18.58,1563000.0
2005-12-22 10:20:00,26.55,26.57,26.54,26.55,1979700.0,18.58,18.594,18.573,18.58,1979700.0
2005-12-22 10:25:00,26.55,26.6,26.54,26.58,1530200.0,18.58,18.615,18.573,18.601,1530200.0
2005-12-22 10:30:00,26.58,26.6,26.55,26.56,4151900.0,18.601,18.615,18.58,18.587,4151900.0
2005-12-22 10:35:00,26.56,26.59,26.53,26.55,1673300.0,18.587,18.608,18.566,18.58,1673300.0
2005-12-22 10:40:00,26.55,26.56,26.51,26.54,774700.0,18.58,18.587,18.552,18.573,774700.0
2005-12-22 10:45:00,26.54,26.56,26.51,26.52,1222800.0,18.573,18.587,18.552,18.559,1222800.0
2005-12-22 10:50:00,26.52,26.56,26.51,26.55,1224200.0,18.559,18.587,18.552,18.58,1224200.0
2005-12-22 10:55:00,26.55,26.56,26.52,26.52,376500.0,18.58,18.587,18.559,18.559,376500.0
2005-12-22 11:00:00,26.52,26.53,26.47,26.47,530800.0,18.559,18.566,18.524,18.524,530800.0
2005-12-22 11:05:00,26.47,26.49,26.45,26.48,1157800.0,18.524,18.538,18.51,18.531,1157800.0
2005-12-22 11:10:00,26.48,26.52,26.46,26.46,1740700.0,18.531,18.559,18.517,18.517,1740700.0
2005-12-22 11:15:00,26.46,26.52,26.45,26.51,1258900.0,18.517,18.559,18.51,18.552,1258900.0
2005-12-22 11:20:00,26.5,26.53,26.49,26.51,1046000.0,18.545,18.566,18.538,18.552,1046000.0
2005-12-22 11:25:00,26.51,26.53,26.5,26.53,2037000.0,18.552,18.566,18.545,18.566,2037000.0
2005-12-22 11:30:00,26.53,26.56,26.51,26.53,1137300.0,18.566,18.587,18.552,18.566,1137300.0
2005-12-22 11:35:00,26.53,26.55,26.52,26.54,621000.0,18.566,18.58,18.559,18.573,621000.0
2005-12-22 11:40:00,26.54,26.55,26.52,26.53,681400.0,18.573,18.58,18.559,18.566,681400.0
2005-12-22 11:45:00,26.53,26.55,26.53,26.55,710700.0,18.566,18.58,18.566,18.58,710700.0
2005-12-22 11:50:00,26.54,26.56,26.54,26.55,714600.0,18.573,18.587,18.573,18.58,714600.0
2005-12-22 11:55:00,26.56,26.6,26.55,26.56,2141100.0,18.587,18.615,18.58,18.587,2141100.0
2005-12-22 12:00:00,26.56,26.57,26.53,26.54,215200.0,18.587,18.594,18.566,18.573,215200.0
2005-12-22 12:05:00,26.54,26.54,26.53,26.54,85000.0,18.573,18.573,18.566,18.573,85000.0
2005-12-22 12:10:00,26.53,26.55,26.53,26.53,3185900.0,18.566,18.58,18.566,18.566,3185900.0
2005-12-22 12:15:00,26.53,26.55,26.53,26.53,209300.0,18.566,18.58,18.566,18.566,209300.0
2005-12-22 12:20:00,26.53,26.54,26.52,26.52,755400.0,18.566,18.573,18.559,18.559,755400.0
2005-12-22 12:25:00,26.53,26.53,26.49,26.5,411400.0,18.566,18.566,18.538,18.545,411400.0
2005-12-22 12:30:00,26.49,26.5,26.48,26.5,629700.0,18.538,18.545,18.531,18.545,629700.0
2005-12-22 12:35:00,26.49,26.5,26.48,26.49,2992800.0,18.538,18.545,18.531,18.538,2992800.0
2005-12-22 12:40:00,26.49,26.55,26.48,26.49,396800.0,18.538,18.58,18.531,18.538,396800.0
2005-12-22 12:45:00,26.5,26.52,26.49,26.52,274800.0,18.545,18.559,18.538,18.559,274800.0
2005-12-22 12:50:00,26.51,26.53,26.51,26.52,267200.0,18.552,18.566,18.552,18.559,267200.0
2005-12-22 12:55:00,26.52,26.53,26.52,26.53,135100.0,18.559,18.566,18.559,18.566,135100.0
2005-12-22 13:00:00,26.52,26.55,26.52,26.54,306400.0,18.559,18.58,18.559,18.573,306400.0
2005-12-22 13:05:00,26.53,26.55,26.53,26.55,239200.0,18.566,18.58,18.566,18.58,239200.0
2005-12-22 13:10:00,26.54,26.55,26.54,26.55,164600.0,18.573,18.58,18.573,18.58,164600.0
2005-12-22 13:15:00,26.54,26.56,26.54,26.56,209000.0,18.573,18.587,18.573,18.587,209000.0
2005-12-22 13:20:00,26.55,26.56,26.55,26.56,126100.0,18.58,18.587,18.58,18.587,126100.0
2005-12-22 13:25:00,26.55,26.56,26.55,26.56,187100.0,18.58,18.587,18.58,18.587,187100.0
2005-12-22 13:30:00,26.55,26.57,26.54,26.56,621600.0,18.58,18.594,18.573,18.587,621600.0
2005-12-22 13:35:00,26.57,26.57,26.54,26.54,1036800.0,18.594,18.594,18.573,18.573,1036800.0
2005-12-22 13:40:00,26.55,26.56,26.54,26.55,855000.0,18.58,18.587,18.573,18.58,855000.0
2005-12-22 13:45:00,26.56,26.56,26.54,26.55,226700.0,18.587,18.587,18.573,18.58,226700.0
2005-12-22 13:50:00,26.56,26.56,26.52,26.55,609900.0,18.587,18.587,18.559,18.58,609900.0
2005-12-22 13:55:00,26.55,26.56,26.53,26.53,459100.0,18.58,18.587,18.566,18.566,459100.0
2005-12-22 14:00:00,26.53,26.54,26.51,26.53,473000.0,18.566,18.573,18.552,18.566,473000.0
2005-12-22 14:05:00,26.53,26.56,26.53,26.55,3803900.0,18.566,18.587,18.566,18.58,3803900.0
2005-12-22 14:10:00,26.54,26.56,26.53,26.53,882400.0,18.573,18.587,18.566,18.566,882400.0
2005-12-22 14:15:00,26.53,26.54,26.51,26.52,350600.0,18.566,18.573,18.552,18.559,350600.0
2005-12-22 14:20:00,26.51,26.52,26.5,26.5,346800.0,18.552,18.559,18.545,18.545,346800.0
2005-12-22 14:25:00,26.51,26.51,26.48,26.51,631200.0,18.552,18.552,18.531,18.552,631200.0
2005-12-22 14:30:00,26.51,26.53,26.5,26.51,319300.0,18.552,18.566,18.545,18.552,319300.0
2005-12-22 14:35:00,26.51,26.55,26.49,26.5,2170800.0,18.552,18.58,18.538,18.545,2170800.0
2005-12-22 14:40:00,26.5,26.51,26.49,26.49,556000.0,18.545,18.552,18.538,18.538,556000.0
2005-12-22 14:45:00,26.5,26.5,26.48,26.49,559800.0,18.545,18.545,18.531,18.538,559800.0
2005-12-22 14:50:00,26.49,26.73,26.49,26.5,317200.0,18.538,18.706,18.538,18.545,317200.0
2005-12-22 14:55:00,26.49,26.52,26.49,26.5,2439600.0,18.538,18.559,18.538,18.545,2439600.0
2005-12-22 15:00:00,26.49,26.51,26.49,26.5,450200.0,18.538,18.552,18.538,18.545,450200.0
2005-12-22 15:05:00,26.49,26.5,26.45,26.46,1542200.0,18.538,18.545,18.51,18.517,1542200.0
2005-12-22 15:10:00,26.46,26.47,26.42,26.43,902500.0,18.517,18.524,18.489,18.496,902500.0
2005-12-22 15:15:00,26.43,26.5,26.42,26.46,1466100.0,18.496,18.545,18.489,18.517,1466100.0
2005-12-22 15:20:00,26.46,26.5,26.45,26.49,780000.0,18.517,18.545,18.51,18.538,780000.0
2005-12-22 15:25:00,26.49,26.5,26.46,26.46,1036000.0,18.538,18.545,18.517,18.517,1036000.0
2005-12-22 15:30:00,26.46,26.51,26.46,26.51,2564000.0,18.517,18.552,18.517,18.552,2564000.0
2005-12-22 15:35:00,26.51,26.52,26.49,26.51,666400.0,18.552,18.559,18.538,18.552,666400.0
2005-12-22 15:40:00,26.51,26.56,26.5,26.53,1789500.0,18.552,18.587,18.545,18.566,1789500.0
2005-12-22 15:45:00,26.54,26.56,26.53,26.54,2832500.0,18.573,18.587,18.566,18.573,2832500.0
2005-12-22 15:50:00,26.54,26.57,26.52,26.56,1363700.0,18.573,18.594,18.559,18.587,1363700.0
2005-12-22 15:55:00,26.56,26.61,26.55,26.59,2199800.0,18.587,18.622,18.58,18.608,2199800.0
2005-12-23 09:30:00,26.52,26.59,26.49,26.56,1668200.0,18.559,18.608,18.538,18.587,1668200.0
2005-12-23 09:35:00,26.55,26.58,26.53,26.57,224600.0,18.58,18.601,18.566,18.594,224600.0
2005-12-23 09:40:00,26.57,26.58,26.54,26.57,260500.0,18.594,18.601,18.573,18.594,260500.0
2005-12-23 09:45:00,26.57,26.61,25.59,26.6,836600.0,18.594,18.622,17.9082,18.615,836600.0
2005-12-23 09:50:00,26.6,26.63,26.59,26.62,847000.0,18.615,18.636,18.608,18.629,847000.0
2005-12-23 09:55:00,26.62,26.63,26.58,26.59,399300.0,18.629,18.636,18.601,18.608,399300.0
2005-12-23 10:00:00,26.6,26.6,26.54,26.54,646300.0,18.615,18.615,18.573,18.573,646300.0
2005-12-23 10:05:00,26.54,26.55,26.51,26.52,629500.0,18.573,18.58,18.552,18.559,629500.0
2005-12-23 10:10:00,26.52,26.54,26.51,26.54,445300.0,18.559,18.573,18.552,18.573,445300.0
2005-12-23 10:15:00,26.54,26.54,26.52,26.53,115900.0,18.573,18.573,18.559,18.566,115900.0
2005-12-23 10:20:00,26.52,26.54,26.52,26.53,172500.0,18.559,18.573,18.559,18.566,172500.0
2005-12-23 10:25:00,26.54,26.55,26.53,26.54,265100.0,18.573,18.58,18.566,18.573,265100.0
2005-12-23 10:30:00,26.55,26.56,26.53,26.53,525100.0,18.58,18.587,18.566,18.566,525100.0
2005-12-23 10:35:00,26.53,26.55,26.52,26.52,505600.0,18.566,18.58,18.559,18.559,505600.0
2005-12-23 10:40:00,26.52,26.54,26.52,26.52,308400.0,18.559,18.573,18.559,18.559,308400.0
2005-12-23 10:45:00,26.53,26.53,26.51,26.52,223800.0,18.566,18.566,18.552,18.559,223800.0
2005-12-23 10:50:00,26.51,26.53,26.51,26.53,186100.0,18.552,18.566,18.552,18.566,186100.0
2005-12-23 10:55:00,26.52,26.56,26.51,26.56,533800.0,18.559,18.587,18.552,18.587,533800.0
2005-12-23 11:00:00,26.56,26.57,26.55,26.57,276900.0,18.587,18.594,18.58,18.594,276900.0
2005-12-23 11:05:00,26.57,26.58,26.56,26.57,213100.0,18.594,18.601,18.587,18.594,213100.0
2005-12-23 11:10:00,26.56,26.57,26.56,26.56,71300.0,18.587,18.594,18.587,18.587,71300.0
2005-12-23 11:15:00,26.57,26.59,26.56,26.58,378000.0,18.594,18.608,18.587,18.601,378000.0
2005-12-23 11:20:00,26.59,26.61,26.59,26.59,167000.0,18.608,18.622,18.608,18.608,167000.0
2005-12-23 11:25:00,26.59,26.61,26.59,26.59,320000.0,18.608,18.622,18.608,18.608,320000.0
2005-12-23 11:30:00,26.59,26.6,26.58,26.59,237600.0,18.608,18.615,18.601,18.608,237600.0
2005-12-23 11:35:00,26.59,26.6,26.59,26.59,404300.0,18.608,18.615,18.608,18.608,404300.0
2005-12-23 11:40:00,26.59,26.6,26.58,26.59,505200.0,18.608,18.615,18.601,18.608,505200.0
2005-12-23 11:45:00,26.59,26.59,26.58,26.58,217500.0,18.608,18.608,18.601,18.601,217500.0
2005-12-23 11:50:00,26.58,26.6,26.58,26.58,359100.0,18.601,18.615,18.601,18.601,359100.0
2005-12-23 11:55:00,26.58,26.6,26.58,26.59,211800.0,18.601,18.615,18.601,18.608,211800.0
2005-12-23 12:00:00,26.6,26.6,26.52,26.52,959100.0,18.615,18.615,18.559,18.559,959100.0
2005-12-23 12:05:00,26.52,26.55,26.5,26.5,793500.0,18.559,18.58,18.545,18.545,793500.0
2005-12-23 12:10:00,26.51,26.52,26.5,26.5,343400.0,18.552,18.559,18.545,18.545,343400.0
2005-12-23 12:15:00,26.51,26.52,26.5,26.51,535300.0,18.552,18.559,18.545,18.552,535300.0
2005-12-23 12:20:00,26.51,26.53,26.5,26.53,322600.0,18.552,18.566,18.545,18.566,322600.0
2005-12-23 12:25:00,26.52,26.54,26.51,26.53,625100.0,18.559,18.573,18.552,18.566,625100.0
2005-12-23 12:30:00,26.53,26.53,26.51,26.53,284400.0,18.566,18.566,18.552,18.566,284400.0
2005-12-23 12:35:00,26.52,26.54,26.52,26.54,116400.0,18.559,18.573,18.559,18.573,116400.0
2005-12-23 12:40:00,26.53,26.54,26.52,26.53,168100.0,18.566,18.573,18.559,18.566,168100.0
2005-12-23 12:45:00,26.54,26.54,26.51,26.51,132200.0,18.573,18.573,18.552,18.552,132200.0
2005-12-23 12:50:00,26.51,26.52,26.49,26.51,101900.0,18.552,18.559,18.538,18.552,101900.0
2005-12-23 12:55:00,26.51,26.54,26.51,26.54,154000.0,18.552,18.573,18.552,18.573,154000.0
2005-12-23 13:00:00,26.54,26.54,26.51,26.53,204100.0,18.573,18.573,18.552,18.566,204100.0
2005-12-23 13:05:00,26.54,26.55,26.52,26.53,264100.0,18.573,18.58,18.559,18.566,264100.0
2005-12-23 13:10:00,26.52,26.53,26.51,26.52,212200.0,18.559,18.566,18.552,18.559,212200.0
2005-12-23 13:15:00,26.53,26.53,26.52,26.52,171100.0,18.566,18.566,18.559,18.559,171100.0
2005-12-23 13:20:00,26.52,26.53,26.51,26.52,248500.0,18.559,18.566,18.552,18.559,248500.0
2005-12-23 13:25:00,26.52,26.52,26.51,26.52,94500.0,18.559,18.559,18.552,18.559,94500.0
2005-12-23 13:30:00,26.51,26.52,26.5,26.5,231700.0,18.552,18.559,18.545,18.545,231700.0
2005-12-23 13:35:00,26.5,26.53,26.5,26.52,401100.0,18.545,18.566,18.545,18.559,401100.0
2005-12-23 13:40:00,26.52,26.56,26.52,26.55,588400.0,18.559,18.587,18.559,18.58,588400.0
2005-12-23 13:45:00,26.56,26.56,26.55,26.56,220600.0,18.587,18.587,18.58,18.587,220600.0
2005-12-23 13:50:00,26.56,26.57,26.55,26.56,272600.0,18.587,18.594,18.58,18.587,272600.0
2005-12-23 13:55:00,26.56,26.58,26.55,26.58,320100.0,18.587,18.601,18.58,18.601,320100.0
2005-12-23 14:00:00,26.57,26.59,26.57,26.58,116900.0,18.594,18.608,18.594,18.601,116900.0
2005-12-23 14:05:00,26.58,27.0,26.57,26.57,561400.0,18.601,18.8949,18.594,18.594,561400.0
2005-12-23 14:10:00,26.57,26.59,26.55,26.56,474000.0,18.594,18.608,18.58,18.587,474000.0
2005-12-23 14:15:00,26.56,26.57,26.53,26.54,416100.0,18.587,18.594,18.566,18.573,416100.0
2005-12-23 14:20:00,26.54,26.56,26.54,26.56,417300.0,18.573,18.587,18.573,18.587,417300.0
2005-12-23 14:25:00,26.56,26.56,26.55,26.55,121000.0,18.587,18.587,18.58,18.58,121000.0
2005-12-23 14:30:00,26.56,26.57,26.54,26.57,214900.0,18.587,18.594,18.573,18.594,214900.0
2005-12-23 14:35:00,26.57,26.58,26.56,26.58,99000.0,18.594,18.601,18.587,18.601,99000.0
2005-12-23 14:40:00,26.57,26.58,26.57,26.57,264900.0,18.594,18.601,18.594,18.594,264900.0
2005-12-23 14:45:00,26.57,26.58,26.57,26.57,99900.0,18.594,18.601,18.594,18.594,99900.0
2005-12-23 14:50:00,26.57,27.0,26.57,26.62,685400.0,18.594,18.8949,18.594,18.629,685400.0
2005-12-23 14:55:00,26.62,26.63,26.61,26.62,277400.0,18.629,18.636,18.622,18.629,277400.0
2005-12-23 15:00:00,26.63,26.63,26.61,26.62,214600.0,18.636,18.636,18.622,18.629,214600.0
2005-12-23 15:05:00,26.61,26.64,26.6,26.62,504500.0,18.622,18.643,18.615,18.629,504500.0
2005-12-23 15:10:00,26.63,26.65,26.62,26.62,525100.0,18.636,18.65,18.629,18.629,525100.0
2005-12-23 15:15:00,26.63,26.67,26.61,26.65,559500.0,18.636,18.664,18.622,18.65,559500.0
2005-12-23 15:20:00,26.66,26.67,26.65,26.66,227900.0,18.657,18.664,18.65,18.657,227900.0
2005-12-23 15:25:00,26.66,26.67,26.65,26.65,214600.0,18.657,18.664,18.65,18.65,214600.0
2005-12-23 15:30:00,26.65,26.67,26.65,26.65,427300.0,18.65,18.664,18.65,18.65,427300.0
2005-12-23 15:35:00,26.65,26.67,26.65,26.66,429400.0,18.65,18.664,18.65,18.657,429400.0
2005-12-23 15:40:00,26.66,26.67,26.65,26.66,574900.0,18.657,18.664,18.65,18.657,574900.0
2005-12-23 15:45:00,26.66,26.67,26.62,26.64,1270500.0,18.657,18.664,18.629,18.643,1270500.0
2005-12-23 15:50:00,26.64,26.65,26.62,26.65,453300.0,18.643,18.65,18.629,18.65,453300.0
2005-12-23 15:55:00,26.64,26.65,26.64,26.64,544100.0,18.643,18.65,18.643,18.643,544100.0
2005-12-27 09:30:00,26.67,26.78,26.64,26.77,1587500.0,18.664,18.741,18.643,18.734,1587500.0
2005-12-27 09:35:00,26.77,26.84,26.76,26.84,687400.0,18.734,18.783,18.727,18.783,687400.0
2005-12-27 09:40:00,26.84,26.85,26.8,26.81,380500.0,18.783,18.79,18.755,18.762,380500.0
2005-12-27 09:45:00,26.81,26.82,26.79,26.8,325000.0,18.762,18.769,18.748,18.755,325000.0
2005-12-27 09:50:00,26.79,26.82,26.79,26.8,364800.0,18.748,18.769,18.748,18.755,364800.0
2005-12-27 09:55:00,26.8,26.83,26.79,26.83,331500.0,18.755,18.776,18.748,18.776,331500.0
2005-12-27 10:00:00,26.82,26.84,26.8,26.83,483300.0,18.769,18.783,18.755,18.776,483300.0
2005-12-27 10:05:00,26.82,26.83,26.8,26.8,332400.0,18.769,18.776,18.755,18.755,332400.0
2005-12-27 10:10:00,26.8,26.81,26.79,26.8,307800.0,18.755,18.762,18.748,18.755,307800.0
2005-12-27 10:15:00,26.79,26.8,26.78,26.79,292500.0,18.748,18.755,18.741,18.748,292500.0
2005-12-27 10:20:00,26.8,26.8,26.77,26.78,291700.0,18.755,18.755,18.734,18.741,291700.0
2005-12-27 10:25:00,26.78,26.8,26.78,26.79,237400.0,18.741,18.755,18.741,18.748,237400.0
2005-12-27 10:30:00,26.79,26.83,26.79,26.8,346400.0,18.748,18.776,18.748,18.755,346400.0
2005-12-27 10:35:00,26.8,26.81,26.8,26.8,231100.0,18.755,18.762,18.755,18.755,231100.0
2005-12-27 10:40:00,26.81,26.82,26.8,26.81,238100.0,18.762,18.769,18.755,18.762,238100.0
2005-12-27 10:45:00,26.81,26.82,26.8,26.81,118000.0,18.762,18.769,18.755,18.762,118000.0
2005-12-27 10:50:00,26.8,26.81,26.78,26.78,881300.0,18.755,18.762,18.741,18.741,881300.0
2005-12-27 10:55:00,26.78,26.79,26.77,26.78,497900.0,18.741,18.748,18.734,18.741,497900.0
2005-12-27 11:00:00,26.78,26.79,26.77,26.78,410100.0,18.741,18.748,18.734,18.741,410100.0
2005-12-27 11:05:00,26.79,26.79,26.76,26.76,176700.0,18.748,18.748,18.727,18.727,176700.0
2005-12-27 11:10:00,26.76,26.78,26.76,26.76,389200.0,18.727,18.741,18.727,18.727,389200.0
2005-12-27 11:15:00,26.77,26.77,26.75,26.75,476500.0,18.734,18.734,18.72,18.72,476500.0
2005-12-27 11:20:00,26.75,26.75,26.69,26.69,928800.0,18.72,18.72,18.678,18.678,928800.0
2005-12-27 11:25:00,26.7,26.74,26.68,26.69,642200.0,18.685,18.713,18.671,18.678,642200.0
2005-12-27 11:30:00,26.69,26.7,26.64,26.66,838600.0,18.678,18.685,18.643,18.657,838600.0
2005-12-27 11:35:00,26.66,26.69,26.64,26.64,579600.0,18.657,18.678,18.643,18.643,579600.0
2005-12-27 11:40:00,26.64,26.67,26.6,26.62,461000.0,18.643,18.664,18.615,18.629,461000.0
2005-12-27 11:45:00,26.62,26.77,26.59,26.62,734100.0,18.629,18.734,18.608,18.629,734100.0
2005-12-27 11:50:00,26.61,26.62,26.61,26.62,171400.0,18.622,18.629,18.622,18.629,171400.0
2005-12-27 11:55:00,26.61,26.65,26.6,26.6,715800.0,18.622,18.65,18.615,18.615,715800.0
2005-12-27 12:00:00,26.6,26.61,26.59,26.6,650000.0,18.615,18.622,18.608,18.615,650000.0
2005-12-27 12:05:00,26.61,26.62,26.6,26.6,214600.0,18.622,18.629,18.615,18.615,214600.0
2005-12-27 12:10:00,26.6,26.62,26.58,26.62,518500.0,18.615,18.629,18.601,18.629,518500.0
2005-12-27 12:15:00,26.62,26.62,26.61,26.62,134800.0,18.629,18.629,18.622,18.629,134800.0
2005-12-27 12:20:00,26.62,26.63,26.61,26.61,226500.0,18.629,18.636,18.622,18.622,226500.0
2005-12-27 12:25:00,26.61,26.63,26.61,26.61,210700.0,18.622,18.636,18.622,18.622,210700.0
2005-12-27 12:30:00,26.62,26.63,26.61,26.63,321700.0,18.629,18.636,18.622,18.636,321700.0
2005-12-27 12:35:00,26.63,26.66,26.63,26.66,308000.0,18.636,18.657,18.636,18.657,308000.0
2005-12-27 12:40:00,26.63,26.66,26.63,26.64,174400.0,18.636,18.657,18.636,18.643,174400.0
2005-12-27 12:45:00,26.64,26.65,26.62,26.63,172400.0,18.643,18.65,18.629,18.636,172400.0
2005-12-27 12:50:00,26.62,26.63,26.62,26.62,284500.0,18.629,18.636,18.629,18.629,284500.0
2005-12-27 12:55:00,26.63,26.64,26.62,26.63,244200.0,18.636,18.643,18.629,18.636,244200.0
2005-12-27 13:00:00,26.62,26.65,26.62,26.64,395700.0,18.629,18.65,18.629,18.643,395700.0
2005-12-27 13:05:00,26.63,26.64,26.63,26.64,245700.0,18.636,18.643,18.636,18.643,245700.0
2005-12-27 13:10:00,26.64,26.65,26.63,26.64,270000.0,18.643,18.65,18.636,18.643,270000.0
2005-12-27 13:15:00,26.63,26.64,26.63,26.63,160300.0,18.636,18.643,18.636,18.636,160300.0
2005-12-27 13:20:00,26.64,26.64,26.56,26.57,1004200.0,18.643,18.643,18.587,18.594,1004200.0
2005-12-27 13:25:00,26.57,26.6,26.56,26.59,369800.0,18.594,18.615,18.587,18.608,369800.0
2005-12-27 13:30:00,26.59,26.6,26.56,26.56,375500.0,18.608,18.615,18.587,18.587,375500.0
2005-12-27 13:35:00,26.56,26.58,26.56,26.58,180100.0,18.587,18.601,18.587,18.601,180100.0
2005-12-27 13:40:00,26.57,26.58,26.57,26.57,170100.0,18.594,18.601,18.594,18.594,170100.0
2005-12-27 13:45:00,26.57,26.58,26.56,26.57,241900.0,18.594,18.601,18.587,18.594,241900.0
2005-12-27 13:50:00,26.56,26.57,26.52,26.53,717300.0,18.587,18.594,18.559,18.566,717300.0
2005-12-27 13:55:00,26.53,26.61,26.52,26.55,368500.0,18.566,18.622,18.559,18.58,368500.0
2005-12-27 14:00:00,26.55,26.56,26.53,26.56,460000.0,18.58,18.587,18.566,18.587,460000.0
2005-12-27 14:05:00,26.56,26.56,26.55,26.56,288800.0,18.587,18.587,18.58,18.587,288800.0
2005-12-27 14:10:00,26.56,26.59,26.56,26.58,424700.0,18.587,18.608,18.587,18.601,424700.0
2005-12-27 14:15:00,26.57,26.59,26.56,26.58,338700.0,18.594,18.608,18.587,18.601,338700.0
2005-12-27 14:20:00,26.59,26.59,26.57,26.58,174000.0,18.608,18.608,18.594,18.601,174000.0
2005-12-27 14:25:00,26.58,26.58,26.56,26.58,369100.0,18.601,18.601,18.587,18.601,369100.0
2005-12-27 14:30:00,26.58,26.6,26.56,26.59,483300.0,18.601,18.615,18.587,18.608,483300.0
2005-12-27 14:35:00,26.59,26.59,26.56,26.56,143700.0,18.608,18.608,18.587,18.587,143700.0
2005-12-27 14:40:00,26.56,26.57,26.54,26.55,337400.0,18.587,18.594,18.573,18.58,337400.0
2005-12-27 14:45:00,26.55,26.56,26.55,26.55,208100.0,18.58,18.587,18.58,18.58,208100.0
2005-12-27 14:50:00,26.55,26.55,26.52,26.52,295800.0,18.58,18.58,18.559,18.559,295800.0
2005-12-27 14:55:00,26.52,26.55,26.5,26.54,856100.0,18.559,18.58,18.545,18.573,856100.0
2005-12-27 15:00:00,26.54,26.55,26.52,26.52,388800.0,18.573,18.58,18.559,18.559,388800.0
2005-12-27 15:05:00,26.52,26.53,26.5,26.5,289100.0,18.559,18.566,18.545,18.545,289100.0
2005-12-27 15:10:00,26.51,26.54,26.48,26.51,1024500.0,18.552,18.573,18.531,18.552,1024500.0
2005-12-27 15:15:00,26.51,26.52,26.5,26.52,357400.0,18.552,18.559,18.545,18.559,357400.0
2005-12-27 15:20:00,26.52,26.54,26.51,26.54,457700.0,18.559,18.573,18.552,18.573,457700.0
2005-12-27 15:25:00,26.53,26.54,26.5,26.51,466500.0,18.566,18.573,18.545,18.552,466500.0
2005-12-27 15:30:00,26.51,26.54,26.5,26.51,630700.0,18.552,18.573,18.545,18.552,630700.0
2005-12-27 15:35:00,26.52,26.52,26.49,26.5,752800.0,18.559,18.559,18.538,18.545,752800.0
2005-12-27 15:40:00,26.5,26.5,26.47,26.49,809800.0,18.545,18.545,18.524,18.538,809800.0
2005-12-27 15:45:00,26.49,26.5,26.45,26.48,1179600.0,18.538,18.545,18.51,18.531,1179600.0
2005-12-27 15:50:00,26.48,26.49,26.45,26.48,909200.0,18.531,18.538,18.51,18.531,909200.0
2005-12-27 15:55:00,26.48,26.49,26.46,26.46,1024600.0,18.531,18.538,18.517,18.517,1024600.0
2005-12-28 09:30:00,26.51,26.66,26.5,26.58,1820500.0,18.552,18.657,18.545,18.601,1820500.0
2005-12-28 09:35:00,26.57,26.58,26.51,26.52,673600.0,18.594,18.601,18.552,18.559,673600.0
2005-12-28 09:40:00,26.52,26.57,26.52,26.56,473300.0,18.559,18.594,18.559,18.587,473300.0
2005-12-28 09:45:00,26.56,26.56,26.53,26.54,247600.0,18.587,18.587,18.566,18.573,247600.0
2005-12-28 09:50:00,26.53,26.54,26.5,26.52,561800.0,18.566,18.573,18.545,18.559,561800.0
2005-12-28 09:55:00,26.52,26.55,26.52,26.54,377000.0,18.559,18.58,18.559,18.573,377000.0
2005-12-28 10:00:00,26.54,26.59,26.54,26.56,519100.0,18.573,18.608,18.573,18.587,519100.0
2005-12-28 10:05:00,26.56,26.58,26.56,26.56,132400.0,18.587,18.601,18.587,18.587,132400.0
2005-12-28 10:10:00,26.56,26.57,26.54,26.55,382800.0,18.587,18.594,18.573,18.58,382800.0
2005-12-28 10:15:00,26.54,26.55,26.54,26.55,473600.0,18.573,18.58,18.573,18.58,473600.0
2005-12-28 10:20:00,26.55,26.55,26.54,26.54,170100.0,18.58,18.58,18.573,18.573,170100.0
2005-12-28 10:25:00,26.55,26.56,26.53,26.54,427200.0,18.58,18.587,18.566,18.573,427200.0
2005-12-28 10:30:00,26.55,26.55,26.53,26.53,347600.0,18.58,18.58,18.566,18.566,347600.0
2005-12-28 10:35:00,26.53,26.53,26.46,26.46,737500.0,18.566,18.566,18.517,18.517,737500.0
2005-12-28 10:40:00,26.47,26.54,26.43,26.43,755700.0,18.524,18.573,18.496,18.496,755700.0
2005-12-28 10:45:00,26.43,26.45,26.41,26.42,492000.0,18.496,18.51,18.482,18.489,492000.0
2005-12-28 10:50:00,26.42,26.45,26.41,26.44,404900.0,18.489,18.51,18.482,18.503,404900.0
2005-12-28 10:55:00,26.44,26.46,26.44,26.44,204000.0,18.503,18.517,18.503,18.503,204000.0
2005-12-28 11:00:00,26.45,26.47,26.44,26.45,371700.0,18.51,18.524,18.503,18.51,371700.0
2005-12-28 11:05:00,26.45,26.47,26.45,26.45,319500.0,18.51,18.524,18.51,18.51,319500.0
2005-12-28 11:10:00,26.45,26.46,26.44,26.44,173900.0,18.51,18.517,18.503,18.503,173900.0
2005-12-28 11:15:00,26.44,26.46,26.44,26.45,331800.0,18.503,18.517,18.503,18.51,331800.0
2005-12-28 11:20:00,26.45,26.46,26.44,26.44,159800.0,18.51,18.517,18.503,18.503,159800.0
2005-12-28 11:25:00,26.44,26.48,26.44,26.48,615400.0,18.503,18.531,18.503,18.531,615400.0
2005-12-28 11:30:00,26.48,26.5,26.47,26.49,314700.0,18.531,18.545,18.524,18.538,314700.0
2005-12-28 11:35:00,26.49,26.49,26.46,26.48,392400.0,18.538,18.538,18.517,18.531,392400.0
2005-12-28 11:40:00,26.48,26.49,26.47,26.47,307800.0,18.531,18.538,18.524,18.524,307800.0
2005-12-28 11:45:00,26.47,26.47,26.45,26.47,146900.0,18.524,18.524,18.51,18.524,146900.0
2005-12-28 11:50:00,26.47,26.47,26.42,26.46,592000.0,18.524,18.524,18.489,18.517,592000.0
2005-12-28 11:55:00,26.45,26.46,26.42,26.44,408300.0,18.51,18.517,18.489,18.503,408300.0
2005-12-28 12:00:00,26.44,26.44,26.42,26.43,243600.0,18.503,18.503,18.489,18.496,243600.0
2005-12-28 12:05:00,26.43,26.44,26.42,26.42,233700.0,18.496,18.503,18.489,18.489,233700.0
2005-12-28 12:10:00,26.42,26.42,26.4,26.4,237700.0,18.489,18.489,18.475,18.475,237700.0
2005-12-28 12:15:00,26.4,26.42,26.4,26.41,211000.0,18.475,18.489,18.475,18.482,211000.0
2005-12-28 12:20:00,26.41,26.42,26.4,26.4,203300.0,18.482,18.489,18.475,18.475,203300.0
2005-12-28 12:25:00,26.41,26.5,26.4,26.5,792700.0,18.482,18.545,18.475,18.545,792700.0
2005-12-28 12:30:00,26.47,26.47,26.45,26.45,219000.0,18.524,18.524,18.51,18.51,219000.0
2005-12-28 12:35:00,26.45,26.48,26.45,26.47,461900.0,18.51,18.531,18.51,18.524,461900.0
2005-12-28 12:40:00,26.48,26.48,26.44,26.45,366700.0,18.531,18.531,18.503,18.51,366700.0
2005-12-28 12:45:00,26.45,26.46,26.44,26.44,299400.0,18.51,18.517,18.503,18.503,299400.0
2005-12-28 12:50:00,26.44,26.45,26.44,26.44,145300.0,18.503,18.51,18.503,18.503,145300.0
2005-12-28 12:55:00,26.45,26.45,26.43,26.45,110300.0,18.51,18.51,18.496,18.51,110300.0
2005-12-28 13:00:00,26.44,26.46,26.44,26.46,163600.0,18.503,18.517,18.503,18.517,163600.0
2005-12-28 13:05:00,26.45,26.47,26.45,26.45,630700.0,18.51,18.524,18.51,18.51,630700.0
2005-12-28 13:10:00,26.45,26.46,26.44,26.44,269900.0,18.51,18.517,18.503,18.503,269900.0
2005-12-28 13:15:00,26.44,26.45,26.43,26.43,159400.0,18.503,18.51,18.496,18.496,159400.0
2005-12-28 13:20:00,26.43,26.44,26.42,26.43,427900.0,18.496,18.503,18.489,18.496,427900.0
2005-12-28 13:25:00,26.43,26.45,26.43,26.44,181400.0,18.496,18.51,18.496,18.503,181400.0
2005-12-28 13:30:00,26.44,26.44,26.43,26.44,55700.0,18.503,18.503,18.496,18.503,55700.0
2005-12-28 13:35:00,26.43,26.45,26.43,26.45,179000.0,18.496,18.51,18.496,18.51,179000.0
2005-12-28 13:40:00,26.44,26.46,26.44,26.44,334800.0,18.503,18.517,18.503,18.503,334800.0
2005-12-28 13:45:00,26.44,26.45,26.43,26.44,209800.0,18.503,18.51,18.496,18.503,209800.0
2005-12-28 13:50:00,26.44,26.46,26.43,26.45,483400.0,18.503,18.517,18.496,18.51,483400.0
2005-12-28 13:55:00,26.45,26.46,26.45,26.45,231300.0,18.51,18.517,18.51,18.51,231300.0
2005-12-28 14:00:00,26.44,26.45,26.43,26.44,122900.0,18.503,18.51,18.496,18.503,122900.0
2005-12-28 14:05:00,26.44,26.45,26.44,26.45,262100.0,18.503,18.51,18.503,18.51,262100.0
2005-12-28 14:10:00,26.44,26.45,26.44,26.44,153300.0,18.503,18.51,18.503,18.503,153300.0
2005-12-28 14:15:00,26.44,26.45,26.43,26.45,305800.0,18.503,18.51,18.496,18.51,305800.0
2005-12-28 14:20:00,26.44,26.46,26.44,26.45,190700.0,18.503,18.517,18.503,18.51,190700.0
2005-12-28 14:25:00,26.45,26.47,26.45,26.46,212900.0,18.51,18.524,18.51,18.517,212900.0
2005-12-28 14:30:00,26.47,26.48,26.46,26.47,491100.0,18.524,18.531,18.517,18.524,491100.0
2005-12-28 14:35:00,26.47,26.49,26.47,26.48,419800.0,18.524,18.538,18.524,18.531,419800.0
2005-12-28 14:40:00,26.48,26.49,26.45,26.45,417300.0,18.531,18.538,18.51,18.51,417300.0
2005-12-28 14:45:00,26.45,26.46,26.44,26.45,390400.0,18.51,18.517,18.503,18.51,390400.0
2005-12-28 14:50:00,26.45,26.47,26.45,26.46,365900.0,18.51,18.524,18.51,18.517,365900.0
2005-12-28 14:55:00,26.47,26.47,26.44,26.45,330600.0,18.524,18.524,18.503,18.51,330600.0
2005-12-28 15:00:00,26.44,26.45,26.43,26.43,357900.0,18.503,18.51,18.496,18.496,357900.0
2005-12-28 15:05:00,26.44,26.44,26.43,26.43,294100.0,18.503,18.503,18.496,18.496,294100.0
2005-12-28 15:10:00,26.43,26.44,26.42,26.42,274500.0,18.496,18.503,18.489,18.489,274500.0
2005-12-28 15:15:00,26.42,26.42,26.41,26.41,340300.0,18.489,18.489,18.482,18.482,340300.0
2005-12-28 15:20:00,26.42,26.42,26.38,26.4,792800.0,18.489,18.489,18.461,18.475,792800.0
2005-12-28 15:25:00,26.4,26.42,26.4,26.41,333500.0,18.475,18.489,18.475,18.482,333500.0
2005-12-28 15:30:00,26.41,26.42,26.4,26.41,304100.0,18.482,18.489,18.475,18.482,304100.0
2005-12-28 15:35:00,26.41,26.41,26.39,26.4,262400.0,18.482,18.482,18.468,18.475,262400.0
2005-12-28 15:40:00,26.4,26.43,26.39,26.42,532100.0,18.475,18.496,18.468,18.489,532100.0
2005-12-28 15:45:00,26.42,26.47,26.42,26.47,705500.0,18.489,18.524,18.489,18.524,705500.0
2005-12-28 15:50:00,26.46,26.47,26.43,26.43,493400.0,18.517,18.524,18.496,18.496,493400.0
2005-12-28 15:55:00,26.43,26.44,26.35,26.38,1697900.0,18.496,18.503,18.44,18.461,1697900.0
2005-12-29 09:30:00,26.41,26.46,26.38,26.46,1778800.0,18.482,18.517,18.461,18.517,1778800.0
2005-12-29 09:35:00,26.45,26.5,26.43,26.49,737700.0,18.51,18.545,18.496,18.538,737700.0
2005-12-29 09:40:00,26.49,26.5,26.45,26.47,800700.0,18.538,18.545,18.51,18.524,800700.0
2005-12-29 09:45:00,26.47,26.48,26.45,26.46,190900.0,18.524,18.531,18.51,18.517,190900.0
2005-12-29 09:50:00,26.45,26.47,26.44,26.46,648600.0,18.51,18.524,18.503,18.517,648600.0
2005-12-29 09:55:00,26.47,26.47,26.44,26.45,345900.0,18.524,18.524,18.503,18.51,345900.0
2005-12-29 10:00:00,26.45,26.46,26.41,26.42,762200.0,18.51,18.517,18.482,18.489,762200.0
2005-12-29 10:05:00,26.42,26.48,26.42,26.48,432000.0,18.489,18.531,18.489,18.531,432000.0
2005-12-29 10:10:00,26.47,26.48,26.45,26.45,400300.0,18.524,18.531,18.51,18.51,400300.0
2005-12-29 10:15:00,26.46,26.46,26.43,26.44,379500.0,18.517,18.517,18.496,18.503,379500.0
2005-12-29 10:20:00,26.44,26.44,26.43,26.43,114000.0,18.503,18.503,18.496,18.496,114000.0
2005-12-29 10:25:00,26.44,26.44,26.43,26.43,190500.0,18.503,18.503,18.496,18.496,190500.0
2005-12-29 10:30:00,26.43,26.46,26.42,26.45,440500.0,18.496,18.517,18.489,18.51,440500.0
2005-12-29 10:35:00,26.46,26.48,26.45,26.47,242000.0,18.517,18.531,18.51,18.524,242000.0
2005-12-29 10:40:00,26.47,26.48,26.44,26.46,407200.0,18.524,18.531,18.503,18.517,407200.0
2005-12-29 10:45:00,26.45,26.48,26.45,26.45,449100.0,18.51,18.531,18.51,18.51,449100.0
2005-12-29 10:50:00,26.45,26.46,26.43,26.44,412800.0,18.51,18.517,18.496,18.503,412800.0
2005-12-29 10:55:00,26.44,26.45,26.39,26.44,252900.0,18.503,18.51,18.468,18.503,252900.0
2005-12-29 11:00:00,26.43,26.46,26.43,26.45,223200.0,18.496,18.517,18.496,18.51,223200.0
2005-12-29 11:05:00,26.45,26.46,26.44,26.44,237000.0,18.51,18.517,18.503,18.503,237000.0
2005-12-29 11:10:00,26.45,26.48,26.42,26.43,664400.0,18.51,18.531,18.489,18.496,664400.0
2005-12-29 11:15:00,26.43,26.45,26.43,26.44,235000.0,18.496,18.51,18.496,18.503,235000.0
2005-12-29 11:20:00,26.44,26.45,26.44,26.44,298000.0,18.503,18.51,18.503,18.503,298000.0
2005-12-29 11:25:00,26.44,26.45,26.43,26.43,243700.0,18.503,18.51,18.496,18.496,243700.0
2005-12-29 11:30:00,26.43,26.44,26.41,26.42,179800.0,18.496,18.503,18.482,18.489,179800.0
2005-12-29 11:35:00,26.41,26.42,26.41,26.41,196500.0,18.482,18.489,18.482,18.482,196500.0
2005-12-29 11:40:00,26.41,26.43,26.41,26.42,313800.0,18.482,18.496,18.482,18.489,313800.0
2005-12-29 11:45:00,26.42,26.43,26.42,26.42,176500.0,18.489,18.496,18.489,18.489,176500.0
2005-12-29 11:50:00,26.43,26.44,26.41,26.41,308500.0,18.496,18.503,18.482,18.482,308500.0
2005-12-29 11:55:00,26.41,26.42,26.41,26.41,219800.0,18.482,18.489,18.482,18.482,219800.0
2005-12-29 12:00:00,26.41,26.42,26.41,26.41,179200.0,18.482,18.489,18.482,18.482,179200.0
2005-12-29 12:05:00,26.41,26.42,26.4,26.4,274700.0,18.482,18.489,18.475,18.475,274700.0
2005-12-29 12:10:00,26.4,26.4,26.37,26.37,365900.0,18.475,18.475,18.454,18.454,365900.0
2005-12-29 12:15:00,26.37,26.38,26.36,26.37,322200.0,18.454,18.461,18.447,18.454,322200.0
2005-12-29 12:20:00,26.37,26.38,26.36,26.37,296600.0,18.454,18.461,18.447,18.454,296600.0
2005-12-29 12:25:00,26.38,26.38,26.36,26.36,233100.0,18.461,18.461,18.447,18.447,233100.0
2005-12-29 12:30:00,26.36,26.37,26.36,26.37,223800.0,18.447,18.454,18.447,18.454,223800.0
2005-12-29 12:35:00,26.37,26.38,26.36,26.37,195500.0,18.454,18.461,18.447,18.454,195500.0
2005-12-29 12:40:00,26.37,26.38,26.37,26.38,149900.0,18.454,18.461,18.454,18.461,149900.0
2005-12-29 12:45:00,26.37,26.38,26.37,26.38,107600.0,18.454,18.461,18.454,18.461,107600.0
2005-12-29 12:50:00,26.37,26.42,26.37,26.4,854800.0,18.454,18.489,18.454,18.475,854800.0
2005-12-29 12:55:00,26.4,26.41,26.4,26.4,272800.0,18.475,18.482,18.475,18.475,272800.0
2005-12-29 13:00:00,26.41,26.41,26.4,26.41,570800.0,18.482,18.482,18.475,18.482,570800.0
2005-12-29 13:05:00,26.41,26.42,26.41,26.41,373000.0,18.482,18.489,18.482,18.482,373000.0
2005-12-29 13:10:00,26.41,26.42,26.4,26.42,322700.0,18.482,18.489,18.475,18.489,322700.0
2005-12-29 13:15:00,26.42,26.42,26.4,26.4,281600.0,18.489,18.489,18.475,18.475,281600.0
2005-12-29 13:20:00,26.4,26.41,26.4,26.41,134700.0,18.475,18.482,18.475,18.482,134700.0
2005-12-29 13:25:00,26.4,26.41,26.4,26.41,120300.0,18.475,18.482,18.475,18.482,120300.0
2005-12-29 13:30:00,26.4,26.41,26.39,26.4,342200.0,18.475,18.482,18.468,18.475,342200.0
2005-12-29 13:35:00,26.4,26.41,26.4,26.4,228100.0,18.475,18.482,18.475,18.475,228100.0
2005-12-29 13:40:00,26.4,26.41,26.4,26.4,99700.0,18.475,18.482,18.475,18.475,99700.0
2005-12-29 13:45:00,26.41,26.41,26.4,26.4,137900.0,18.482,18.482,18.475,18.475,137900.0
2005-12-29 13:50:00,26.4,26.41,26.4,26.4,86400.0,18.475,18.482,18.475,18.475,86400.0
2005-12-29 13:55:00,26.41,26.41,26.39,26.41,461700.0,18.482,18.482,18.468,18.482,461700.0
2005-12-29 14:00:00,26.4,26.41,26.4,26.4,208300.0,18.475,18.482,18.475,18.475,208300.0
2005-12-29 14:05:00,26.4,26.41,26.4,26.4,192500.0,18.475,18.482,18.475,18.475,192500.0
2005-12-29 14:10:00,26.4,26.41,26.4,26.4,465300.0,18.475,18.482,18.475,18.475,465300.0
2005-12-29 14:15:00,26.41,26.41,26.4,26.4,262700.0,18.482,18.482,18.475,18.475,262700.0
2005-12-29 14:20:00,26.41,27.0,26.4,26.4,105200.0,18.482,18.8949,18.475,18.475,105200.0
2005-12-29 14:25:00,26.4,26.42,26.4,26.41,313600.0,18.475,18.489,18.475,18.482,313600.0
2005-12-29 14:30:00,26.42,26.42,26.4,26.4,883800.0,18.489,18.489,18.475,18.475,883800.0
2005-12-29 14:35:00,26.4,26.41,26.4,26.4,136000.0,18.475,18.482,18.475,18.475,136000.0
2005-12-29 14:40:00,26.41,26.41,26.4,26.4,155800.0,18.482,18.482,18.475,18.475,155800.0
2005-12-29 14:45:00,26.4,26.41,26.4,26.4,94500.0,18.475,18.482,18.475,18.475,94500.0
2005-12-29 14:50:00,26.4,26.41,26.4,26.4,370300.0,18.475,18.482,18.475,18.475,370300.0
2005-12-29 14:55:00,26.4,26.41,26.4,26.41,205300.0,18.475,18.482,18.475,18.482,205300.0
2005-12-29 15:00:00,26.4,26.41,26.4,26.41,260100.0,18.475,18.482,18.475,18.482,260100.0
2005-12-29 15:05:00,26.4,26.41,26.37,26.38,866500.0,18.475,18.482,18.454,18.461,866500.0
2005-12-29 15:10:00,26.38,26.39,26.33,26.35,1058300.0,18.461,18.468,18.4261,18.44,1058300.0
2005-12-29 15:15:00,26.34,26.35,26.29,26.31,915700.0,18.433,18.44,18.3981,18.4121,915700.0
2005-12-29 15:20:00,26.31,26.32,26.3,26.31,509200.0,18.4121,18.4191,18.4051,18.4121,509200.0
2005-12-29 15:25:00,26.31,26.35,26.31,26.34,579700.0,18.4121,18.44,18.4121,18.433,579700.0
2005-12-29 15:30:00,26.35,26.35,26.33,26.34,556400.0,18.44,18.44,18.4261,18.433,556400.0
2005-12-29 15:35:00,26.33,26.34,26.32,26.32,278300.0,18.4261,18.433,18.4191,18.4191,278300.0
2005-12-29 15:40:00,26.33,26.33,26.27,26.28,851300.0,18.4261,18.4261,18.3841,18.3911,851300.0
2005-12-29 15:45:00,26.29,26.3,26.26,26.28,1559300.0,18.3981,18.4051,18.3771,18.3911,1559300.0
2005-12-29 15:50:00,26.28,26.31,26.28,26.29,1192400.0,18.3911,18.4121,18.3911,18.3981,1192400.0
2005-12-29 15:55:00,26.29,26.3,26.27,26.28,1360600.0,18.3981,18.4051,18.3841,18.3911,1360600.0
2005-12-30 09:30:00,26.15,26.2,26.13,26.17,2226400.0,18.3001,18.3351,18.2861,18.3141,2226400.0
2005-12-30 09:35:00,26.17,26.18,26.12,26.17,901000.0,18.3141,18.3211,18.2791,18.3141,901000.0
2005-12-30 09:40:00,26.17,26.24,26.17,26.22,582600.0,18.3141,18.3631,18.3141,18.3491,582600.0
2005-12-30 09:45:00,26.22,26.25,26.21,26.23,1009600.0,18.3491,18.3701,18.3421,18.3561,1009600.0
2005-12-30 09:50:00,26.23,26.28,26.23,26.26,928000.0,18.3561,18.3911,18.3561,18.3771,928000.0
2005-12-30 09:55:00,26.26,26.29,26.25,26.28,573000.0,18.3771,18.3981,18.3701,18.3911,573000.0
2005-12-30 10:00:00,26.28,26.29,26.24,26.27,1134900.0,18.3911,18.3981,18.3631,18.3841,1134900.0
2005-12-30 10:05:00,26.27,26.28,26.25,26.26,634800.0,18.3841,18.3911,18.3701,18.3771,634800.0
2005-12-30 10:10:00,26.26,26.27,26.23,26.25,929200.0,18.3771,18.3841,18.3561,18.3701,929200.0
2005-12-30 10:15:00,26.25,26.26,26.24,26.25,419800.0,18.3701,18.3771,18.3631,18.3701,419800.0
2005-12-30 10:20:00,26.25,26.27,26.24,26.26,561800.0,18.3701,18.3841,18.3631,18.3771,561800.0
2005-12-30 10:25:00,26.26,26.28,26.25,26.27,695800.0,18.3771,18.3911,18.3701,18.3841,695800.0
2005-12-30 10:30:00,26.27,26.29,26.26,26.28,528100.0,18.3841,18.3981,18.3771,18.3911,528100.0
2005-12-30 10:35:00,26.27,26.29,26.27,26.29,420600.0,18.3841,18.3981,18.3841,18.3981,420600.0
2005-12-30 10:40:00,26.29,26.29,26.25,26.26,389300.0,18.3981,18.3981,18.3701,18.3771,389300.0
2005-12-30 10:45:00,26.27,26.27,26.22,26.25,779300.0,18.3841,18.3841,18.3491,18.3701,779300.0
2005-12-30 10:50:00,26.25,26.26,26.24,26.25,272400.0,18.3701,18.3771,18.3631,18.3701,272400.0
2005-12-30 10:55:00,26.25,26.26,26.22,26.25,855100.0,18.3701,18.3771,18.3491,18.3701,855100.0
2005-12-30 11:00:00,26.25,26.26,26.22,26.22,274300.0,18.3701,18.3771,18.3491,18.3491,274300.0
2005-12-30 11:05:00,26.22,26.25,26.22,26.25,380000.0,18.3491,18.3701,18.3491,18.3701,380000.0
2005-12-30 11:10:00,26.25,26.28,26.24,26.25,328300.0,18.3701,18.3911,18.3631,18.3701,328300.0
2005-12-30 11:15:00,26.24,26.26,26.24,26.26,391800.0,18.3631,18.3771,18.3631,18.3771,391800.0
2005-12-30 11:20:00,26.25,26.29,26.25,26.28,620700.0,18.3701,18.3981,18.3701,18.3911,620700.0
2005-12-30 11:25:00,26.28,26.31,26.25,26.26,1062000.0,18.3911,18.4121,18.3701,18.3771,1062000.0
2005-12-30 11:30:00,26.26,26.28,26.26,26.27,329100.0,18.3771,18.3911,18.3771,18.3841,329100.0
2005-12-30 11:35:00,26.27,26.3,26.25,26.3,544500.0,18.3841,18.4051,18.3701,18.4051,544500.0
2005-12-30 11:40:00,26.29,26.3,26.29,26.29,136700.0,18.3981,18.4051,18.3981,18.3981,136700.0
2005-12-30 11:45:00,26.3,26.3,26.26,26.29,545100.0,18.4051,18.4051,18.3771,18.3981,545100.0
2005-12-30 11:50:00,26.29,26.3,26.25,26.27,1392100.0,18.3981,18.4051,18.3701,18.3841,1392100.0
2005-12-30 11:55:00,26.27,26.28,26.25,26.27,399000.0,18.3841,18.3911,18.3701,18.3841,399000.0
2005-12-30 12:00:00,26.27,26.27,26.24,26.27,611500.0,18.3841,18.3841,18.3631,18.3841,611500.0
2005-12-30 12:05:00,26.26,26.27,26.2,26.24,755500.0,18.3771,18.3841,18.3351,18.3631,755500.0
2005-12-30 12:10:00,26.24,26.27,26.23,26.26,381900.0,18.3631,18.3841,18.3561,18.3771,381900.0
2005-12-30 12:15:00,26.26,26.27,26.22,26.22,379100.0,18.3771,18.3841,18.3491,18.3491,379100.0
2005-12-30 12:20:00,26.22,26.23,26.2,26.22,352800.0,18.3491,18.3561,18.3351,18.3491,352800.0
2005-12-30 12:25:00,26.22,26.22,26.18,26.19,551300.0,18.3491,18.3491,18.3211,18.3281,551300.0
2005-12-30 12:30:00,26.19,26.2,26.18,26.2,410500.0,18.3281,18.3351,18.3211,18.3351,410500.0
2005-12-30 12:35:00,26.2,26.21,26.19,26.21,249700.0,18.3351,18.3421,18.3281,18.3421,249700.0
2005-12-30 12:40:00,26.21,26.21,26.19,26.2,219900.0,18.3421,18.3421,18.3281,18.3351,219900.0
2005-12-30 12:45:00,26.19,26.2,26.18,26.2,321700.0,18.3281,18.3351,18.3211,18.3351,321700.0
2005-12-30 12:50:00,26.2,26.21,26.18,26.19,767400.0,18.3351,18.3421,18.3211,18.3281,767400.0
2005-12-30 12:55:00,26.19,26.2,26.16,26.18,418100.0,18.3281,18.3351,18.3071,18.3211,418100.0
2005-12-30 13:00:00,26.17,26.19,26.17,26.19,309900.0,18.3141,18.3281,18.3141,18.3281,309900.0
2005-12-30 13:05:00,26.18,26.2,26.17,26.18,197700.0,18.3211,18.3351,18.3141,18.3211,197700.0
2005-12-30 13:10:00,26.18,26.19,26.18,26.18,77500.0,18.3211,18.3281,18.3211,18.3211,77500.0
2005-12-30 13:15:00,26.18,26.19,26.11,26.17,1223900.0,18.3211,18.3281,18.2721,18.3141,1223900.0
2005-12-30 13:20:00,26.17,26.17,26.14,26.15,385700.0,18.3141,18.3141,18.2931,18.3001,385700.0
2005-12-30 13:25:00,26.15,26.16,26.13,26.14,248900.0,18.3001,18.3071,18.2861,18.2931,248900.0
2005-12-30 13:30:00,26.14,26.17,26.14,26.16,469600.0,18.2931,18.3141,18.2931,18.3071,469600.0
2005-12-30 13:35:00,26.17,26.18,26.16,26.16,314900.0,18.3141,18.3211,18.3071,18.3071,314900.0
2005-12-30 13:40:00,26.16,26.2,26.16,26.18,364100.0,18.3071,18.3351,18.3071,18.3211,364100.0
2005-12-30 13:45:00,26.18,26.2,26.17,26.19,269000.0,18.3211,18.3351,18.3141,18.3281,269000.0
2005-12-30 13:50:00,26.19,26.2,26.15,26.19,690000.0,18.3281,18.3351,18.3001,18.3281,690000.0
2005-12-30 13:55:00,26.19,26.19,26.18,26.18,203100.0,18.3281,18.3281,18.3211,18.3211,203100.0
2005-12-30 14:00:00,26.18,26.2,26.16,26.17,447200.0,18.3211,18.3351,18.3071,18.3141,447200.0
2005-12-30 14:05:00,26.17,26.2,26.17,26.19,231500.0,18.3141,18.3351,18.3141,18.3281,231500.0
2005-12-30 14:10:00,26.19,26.19,26.17,26.19,217600.0,18.3281,18.3281,18.3141,18.3281,217600.0
2005-12-30 14:15:00,26.18,26.19,26.15,26.15,270700.0,18.3211,18.3281,18.3001,18.3001,270700.0
2005-12-30 14:20:00,26.15,26.18,26.15,26.16,365500.0,18.3001,18.3211,18.3001,18.3071,365500.0
2005-12-30 14:25:00,26.16,26.17,26.13,26.13,327600.0,18.3071,18.3141,18.2861,18.2861,327600.0
2005-12-30 14:30:00,26.13,26.14,26.11,26.11,453800.0,18.2861,18.2931,18.2721,18.2721,453800.0
2005-12-30 14:35:00,26.12,26.15,26.11,26.14,335300.0,18.2791,18.3001,18.2721,18.2931,335300.0
2005-12-30 14:40:00,26.14,26.15,26.12,26.12,286300.0,18.2931,18.3001,18.2791,18.2791,286300.0
2005-12-30 14:45:00,26.12,26.13,26.11,26.12,198300.0,18.2791,18.2861,18.2721,18.2791,198300.0
2005-12-30 14:50:00,26.13,26.13,26.1,26.13,418200.0,18.2861,18.2861,18.2651,18.2861,418200.0
2005-12-30 14:55:00,26.13,26.15,26.12,26.15,288300.0,18.2861,18.3001,18.2791,18.3001,288300.0
2005-12-30 15:00:00,26.15,26.16,26.14,26.14,449300.0,18.3001,18.3071,18.2931,18.2931,449300.0
2005-12-30 15:05:00,26.14,26.15,26.13,26.14,353000.0,18.2931,18.3001,18.2861,18.2931,353000.0
2005-12-30 15:10:00,26.14,26.14,26.12,26.13,249200.0,18.2931,18.2931,18.2791,18.2861,249200.0
2005-12-30 15:15:00,26.13,26.14,26.12,26.12,393700.0,18.2861,18.2931,18.2791,18.2791,393700.0
2005-12-30 15:20:00,26.12,26.14,26.11,26.14,393300.0,18.2791,18.2931,18.2721,18.2931,393300.0
2005-12-30 15:25:00,26.13,26.17,26.13,26.16,546400.0,18.2861,18.3141,18.2861,18.3071,546400.0
2005-12-30 15:30:00,26.16,26.18,26.15,26.17,362900.0,18.3071,18.3211,18.3001,18.3141,362900.0
2005-12-30 15:35:00,26.17,26.2,26.16,26.19,782400.0,18.3141,18.3351,18.3071,18.3281,782400.0
2005-12-30 15:40:00,26.2,26.22,26.19,26.21,877500.0,18.3351,18.3491,18.3281,18.3421,877500.0
2005-12-30 15:45:00,26.21,26.22,26.17,26.2,864700.0,18.3421,18.3491,18.3141,18.3351,864700.0
2005-12-30 15:50:00,26.2,26.21,26.17,26.19,1192500.0,18.3351,18.3421,18.3141,18.3281,1192500.0
2005-12-30 15:55:00,26.19,26.2,26.1,26.11,1922300.0,18.3281,18.3351,18.2651,18.2721,1922300.0
2006-01-03 09:30:00,26.24,26.27,26.16,26.19,2375900.0,18.3631,18.3841,18.3071,18.3281,2375900.0
2006-01-03 09:35:00,26.19,26.19,26.14,26.17,1154400.0,18.3281,18.3281,18.2931,18.3141,1154400.0
2006-01-03 09:40:00,26.17,26.2,26.15,26.17,798800.0,18.3141,18.3351,18.3001,18.3141,798800.0
2006-01-03 09:45:00,26.17,26.22,26.17,26.19,1219400.0,18.3141,18.3491,18.3141,18.3281,1219400.0
2006-01-03 09:50:00,26.19,26.21,26.16,26.18,840200.0,18.3281,18.3421,18.3071,18.3211,840200.0
2006-01-03 09:55:00,26.18,26.21,26.16,26.2,605400.0,18.3211,18.3421,18.3071,18.3351,605400.0
2006-01-03 10:00:00,26.2,26.22,26.18,26.18,1070200.0,18.3351,18.3491,18.3211,18.3211,1070200.0
2006-01-03 10:05:00,26.18,26.19,26.15,26.15,1037100.0,18.3211,18.3281,18.3001,18.3001,1037100.0
2006-01-03 10:10:00,26.15,26.18,26.14,26.15,1044700.0,18.3001,18.3211,18.2931,18.3001,1044700.0
2006-01-03 10:15:00,26.15,26.18,26.14,26.17,587600.0,18.3001,18.3211,18.2931,18.3141,587600.0
2006-01-03 10:20:00,26.18,26.18,26.11,26.11,670500.0,18.3211,18.3211,18.2721,18.2721,670500.0
2006-01-03 10:25:00,26.11,26.12,26.1,26.11,509000.0,18.2721,18.2791,18.2651,18.2721,509000.0
2006-01-03 10:30:00,26.11,26.14,26.1,26.13,824500.0,18.2721,18.2931,18.2651,18.2861,824500.0
2006-01-03 10:35:00,26.13,26.13,26.11,26.12,579500.0,18.2861,18.2861,18.2721,18.2791,579500.0
2006-01-03 10:40:00,26.12,26.15,26.11,26.14,287900.0,18.2791,18.3001,18.2721,18.2931,287900.0
2006-01-03 10:45:00,26.14,26.16,26.14,26.16,218800.0,18.2931,18.3071,18.2931,18.3071,218800.0
2006-01-03 10:50:00,26.16,26.17,26.15,26.15,401700.0,18.3071,18.3141,18.3001,18.3001,401700.0
2006-01-03 10:55:00,26.16,26.18,26.15,26.15,651200.0,18.3071,18.3211,18.3001,18.3001,651200.0
2006-01-03 11:00:00,26.15,26.18,26.15,26.17,342100.0,18.3001,18.3211,18.3001,18.3141,342100.0
2006-01-03 11:05:00,26.17,26.18,26.13,26.17,392500.0,18.3141,18.3211,18.2861,18.3141,392500.0
2006-01-03 11:10:00,26.17,26.21,26.16,26.2,903200.0,18.3141,18.3421,18.3071,18.3351,903200.0
2006-01-03 11:15:00,26.2,26.22,26.2,26.21,532400.0,18.3351,18.3491,18.3351,18.3421,532400.0
2006-01-03 11:20:00,26.21,26.22,26.16,26.17,451700.0,18.3421,18.3491,18.3071,18.3141,451700.0
2006-01-03 11:25:00,26.17,26.2,26.17,26.19,505600.0,18.3141,18.3351,18.3141,18.3281,505600.0
2006-01-03 11:30:00,26.19,26.21,26.19,26.2,296100.0,18.3281,18.3421,18.3281,18.3351,296100.0
2006-01-03 11:35:00,26.2,26.22,26.19,26.22,582700.0,18.3351,18.3491,18.3281,18.3491,582700.0
2006-01-03 11:40:00,26.21,26.3,26.19,26.26,1571900.0,18.3421,18.4051,18.3281,18.3771,1571900.0
2006-01-03 11:45:00,26.26,26.28,26.24,26.25,504300.0,18.3771,18.3911,18.3631,18.3701,504300.0
2006-01-03 11:50:00,26.24,26.26,26.22,26.25,318500.0,18.3631,18.3771,18.3491,18.3701,318500.0
2006-01-03 11:55:00,26.26,26.3,26.25,26.3,571200.0,18.3771,18.4051,18.3701,18.4051,571200.0
2006-01-03 12:00:00,26.3,26.32,26.29,26.3,631900.0,18.4051,18.4191,18.3981,18.4051,631900.0
2006-01-03 12:05:00,26.31,26.39,26.29,26.38,808700.0,18.4121,18.468,18.3981,18.461,808700.0
2006-01-03 12:10:00,26.38,26.39,26.26,26.34,1116600.0,18.461,18.468,18.3771,18.433,1116600.0
2006-01-03 12:15:00,26.34,26.37,26.33,26.37,428000.0,18.433,18.454,18.4261,18.454,428000.0
2006-01-03 12:20:00,26.37,26.37,26.34,26.34,879100.0,18.454,18.454,18.433,18.433,879100.0
2006-01-03 12:25:00,26.34,26.35,26.33,26.33,316900.0,18.433,18.44,18.4261,18.4261,316900.0
2006-01-03 12:30:00,26.33,26.33,26.3,26.32,557300.0,18.4261,18.4261,18.4051,18.4191,557300.0
2006-01-03 12:35:00,26.32,26.35,26.32,26.33,482700.0,18.4191,18.44,18.4191,18.4261,482700.0
2006-01-03 12:40:00,26.33,26.35,26.31,26.32,637100.0,18.4261,18.44,18.4121,18.4191,637100.0
2006-01-03 12:45:00,26.32,26.39,26.32,26.37,780800.0,18.4191,18.468,18.4191,18.454,780800.0
2006-01-03 12:50:00,26.37,26.38,26.35,26.36,304100.0,18.454,18.461,18.44,18.447,304100.0
2006-01-03 12:55:00,26.35,26.4,26.35,26.37,464400.0,18.44,18.475,18.44,18.454,464400.0
2006-01-03 13:00:00,26.37,26.39,26.37,26.37,293300.0,18.454,18.468,18.454,18.454,293300.0
2006-01-03 13:05:00,26.38,26.39,26.34,26.39,583400.0,18.461,18.468,18.433,18.468,583400.0
2006-01-03 13:10:00,26.39,26.4,26.34,26.35,769700.0,18.468,18.475,18.433,18.44,769700.0
2006-01-03 13:15:00,26.35,26.39,26.35,26.37,798400.0,18.44,18.468,18.44,18.454,798400.0
2006-01-03 13:20:00,26.37,26.4,26.37,26.38,1201500.0,18.454,18.475,18.454,18.461,1201500.0
2006-01-03 13:25:00,26.39,26.42,26.38,26.41,997400.0,18.468,18.489,18.461,18.482,997400.0
2006-01-03 13:30:00,26.41,26.42,26.39,26.4,509300.0,18.482,18.489,18.468,18.475,509300.0
2006-01-03 13:35:00,26.4,26.44,26.39,26.43,1155000.0,18.475,18.503,18.468,18.496,1155000.0
2006-01-03 13:40:00,26.43,26.48,26.4,26.46,1083400.0,18.496,18.531,18.475,18.517,1083400.0
2006-01-03 13:45:00,26.45,26.52,26.44,26.48,1155000.0,18.51,18.559,18.503,18.531,1155000.0
2006-01-03 13:50:00,26.48,26.5,26.45,26.46,433300.0,18.531,18.545,18.51,18.517,433300.0
2006-01-03 13:55:00,26.46,26.48,26.45,26.47,874300.0,18.517,18.531,18.51,18.524,874300.0
2006-01-03 14:00:00,26.46,26.58,26.46,26.57,1302600.0,18.517,18.601,18.517,18.594,1302600.0
2006-01-03 14:05:00,26.57,26.63,26.56,26.63,1401200.0,18.594,18.636,18.587,18.636,1401200.0
2006-01-03 14:10:00,26.63,26.68,26.62,26.62,1034600.0,18.636,18.671,18.629,18.629,1034600.0
2006-01-03 14:15:00,26.63,26.68,26.6,26.65,962700.0,18.636,18.671,18.615,18.65,962700.0
2006-01-03 14:20:00,26.66,26.71,26.55,26.66,1199900.0,18.657,18.692,18.58,18.657,1199900.0
2006-01-03 14:25:00,26.66,26.74,26.66,26.72,1018500.0,18.657,18.713,18.657,18.699,1018500.0
2006-01-03 14:30:00,26.72,26.81,26.71,26.8,1488200.0,18.699,18.762,18.692,18.755,1488200.0
2006-01-03 14:35:00,26.79,26.84,26.78,26.83,1090000.0,18.748,18.783,18.741,18.776,1090000.0
2006-01-03 14:40:00,26.83,26.89,26.78,26.86,1975000.0,18.776,18.8179,18.741,18.797,1975000.0
2006-01-03 14:45:00,26.86,26.87,26.8,26.83,1109400.0,18.797,18.8039,18.755,18.776,1109400.0
2006-01-03 14:50:00,26.84,26.87,26.81,26.84,1200000.0,18.783,18.8039,18.762,18.783,1200000.0
2006-01-03 14:55:00,26.84,26.85,26.81,26.82,1051000.0,18.783,18.79,18.762,18.769,1051000.0
2006-01-03 15:00:00,26.82,26.94,26.82,26.93,2011000.0,18.769,18.8529,18.769,18.8459,2011000.0
2006-01-03 15:05:00,26.93,27.0,26.93,26.93,1973000.0,18.8459,18.8949,18.8459,18.8459,1973000.0
2006-01-03 15:10:00,26.93,26.96,26.51,26.96,1150000.0,18.8459,18.8669,18.552,18.8669,1150000.0
2006-01-03 15:15:00,26.96,26.99,26.9,26.9,1781500.0,18.8669,18.8879,18.8249,18.8249,1781500.0
2006-01-03 15:20:00,26.9,26.94,26.89,26.92,1168100.0,18.8249,18.8529,18.8179,18.8389,1168100.0
2006-01-03 15:25:00,26.92,26.98,26.92,26.96,911700.0,18.8389,18.8809,18.8389,18.8669,911700.0
2006-01-03 15:30:00,26.96,27.0,26.95,26.99,2482500.0,18.8669,18.8949,18.8599,18.8879,2482500.0
2006-01-03 15:35:00,27.0,27.0,26.95,26.97,1089800.0,18.8949,18.8949,18.8599,18.8739,1089800.0
2006-01-03 15:40:00,26.96,26.99,26.96,26.98,1058200.0,18.8669,18.8879,18.8669,18.8809,1058200.0
2006-01-03 15:45:00,26.98,26.98,26.88,26.88,2385500.0,18.8809,18.8809,18.8109,18.8109,2385500.0
2006-01-03 15:50:00,26.88,26.88,26.81,26.82,2636200.0,18.8109,18.8109,18.762,18.769,2636200.0
2006-01-03 15:55:00,26.82,26.88,26.8,26.82,2489500.0,18.769,18.8109,18.755,18.769,2489500.0
2006-01-04 09:30:00,26.78,26.87,26.77,26.87,2104900.0,18.741,18.8039,18.734,18.8039,2104900.0
2006-01-04 09:35:00,26.87,26.97,26.86,26.94,1453800.0,18.8039,18.8739,18.797,18.8529,1453800.0
2006-01-04 09:40:00,26.94,26.96,26.85,26.92,1081600.0,18.8529,18.8669,18.79,18.8389,1081600.0
2006-01-04 09:45:00,26.93,26.95,26.89,26.9,1048900.0,18.8459,18.8599,18.8179,18.8249,1048900.0
2006-01-04 09:50:00,26.9,26.94,26.89,26.92,1884000.0,18.8249,18.8529,18.8179,18.8389,1884000.0
2006-01-04 09:55:00,26.91,26.94,26.9,26.92,1437600.0,18.8319,18.8529,18.8249,18.8389,1437600.0
2006-01-04 10:00:00,26.92,26.98,26.92,26.97,1226000.0,18.8389,18.8809,18.8389,18.8739,1226000.0
2006-01-04 10:05:00,26.97,26.98,26.95,26.97,664100.0,18.8739,18.8809,18.8599,18.8739,664100.0
2006-01-04 10:10:00,26.97,26.97,26.89,26.9,979400.0,18.8739,18.8739,18.8179,18.8249,979400.0
2006-01-04 10:15:00,26.9,26.94,26.88,26.93,1139500.0,18.8249,18.8529,18.8109,18.8459,1139500.0
2006-01-04 10:20:00,26.94,26.98,26.93,26.94,817000.0,18.8529,18.8809,18.8459,18.8529,817000.0
2006-01-04 10:25:00,26.95,26.95,26.89,26.94,746000.0,18.8599,18.8599,18.8179,18.8529,746000.0
2006-01-04 10:30:00,26.95,26.98,26.93,26.96,1175200.0,18.8599,18.8809,18.8459,18.8669,1175200.0
2006-01-04 10:35:00,26.96,26.98,26.95,26.95,903400.0,18.8669,18.8809,18.8599,18.8599,903400.0
2006-01-04 10:40:00,26.95,26.96,26.93,26.94,463700.0,18.8599,18.8669,18.8459,18.8529,463700.0
2006-01-04 10:45:00,26.94,26.95,26.93,26.93,397300.0,18.8529,18.8599,18.8459,18.8459,397300.0
2006-01-04 10:50:00,26.94,26.97,26.93,26.97,833600.0,18.8529,18.8739,18.8459,18.8739,833600.0
2006-01-04 10:55:00,26.97,26.98,26.95,26.95,517100.0,18.8739,18.8809,18.8599,18.8599,517100.0
2006-01-04 11:00:00,26.96,26.97,26.94,26.94,459300.0,18.8669,18.8739,18.8529,18.8529,459300.0
2006-01-04 11:05:00,26.94,26.95,26.91,26.93,586200.0,18.8529,18.8599,18.8319,18.8459,586200.0
2006-01-04 11:10:00,26.92,26.92,26.89,26.9,458400.0,18.8389,18.8389,18.8179,18.8249,458400.0
2006-01-04 11:15:00,26.91,26.95,26.9,26.95,583300.0,18.8319,18.8599,18.8249,18.8599,583300.0
2006-01-04 11:20:00,26.92,26.97,26.92,26.95,1181300.0,18.8389,18.8739,18.8389,18.8599,1181300.0
2006-01-04 11:25:00,26.95,26.95,26.92,26.95,319600.0,18.8599,18.8599,18.8389,18.8599,319600.0
2006-01-04 11:30:00,26.95,26.96,26.93,26.96,325400.0,18.8599,18.8669,18.8459,18.8669,325400.0
2006-01-04 11:35:00,26.96,26.97,26.94,26.96,762700.0,18.8669,18.8739,18.8529,18.8669,762700.0
2006-01-04 11:40:00,26.96,26.98,26.95,26.98,657300.0,18.8669,18.8809,18.8599,18.8809,657300.0
2006-01-04 11:45:00,26.98,27.04,26.96,27.03,1806900.0,18.8809,18.9229,18.8669,18.9159,1806900.0
2006-01-04 11:50:00,27.03,27.08,27.02,27.04,1200800.0,18.9159,18.9509,18.9089,18.9229,1200800.0
2006-01-04 11:55:00,27.04,27.04,26.96,27.02,921700.0,18.9229,18.9229,18.8669,18.9089,921700.0
2006-01-04 12:00:00,27.02,27.05,26.98,27.02,1054400.0,18.9089,18.9299,18.8809,18.9089,1054400.0
2006-01-04 12:05:00,27.02,27.02,27.0,27.01,511500.0,18.9089,18.9089,18.8949,18.9019,511500.0
2006-01-04 12:10:00,27.02,27.03,27.0,27.03,422500.0,18.9089,18.9159,18.8949,18.9159,422500.0
2006-01-04 12:15:00,27.02,27.03,27.0,27.01,432900.0,18.9089,18.9159,18.8949,18.9019,432900.0
2006-01-04 12:20:00,27.01,27.02,26.98,27.01,526200.0,18.9019,18.9089,18.8809,18.9019,526200.0
2006-01-04 12:25:00,27.0,27.02,26.99,26.99,289300.0,18.8949,18.9089,18.8879,18.8879,289300.0
2006-01-04 12:30:00,26.99,26.99,26.95,26.96,478400.0,18.8879,18.8879,18.8599,18.8669,478400.0
2006-01-04 12:35:00,26.95,26.98,26.95,26.98,315300.0,18.8599,18.8809,18.8599,18.8809,315300.0
2006-01-04 12:40:00,26.97,27.01,26.97,27.01,280100.0,18.8739,18.9019,18.8739,18.9019,280100.0
2006-01-04 12:45:00,27.0,27.02,26.98,26.99,270600.0,18.8949,18.9089,18.8809,18.8879,270600.0
2006-01-04 12:50:00,26.99,27.08,26.97,26.99,462400.0,18.8879,18.9509,18.8739,18.8879,462400.0
2006-01-04 12:55:00,26.99,27.0,26.98,26.99,295100.0,18.8879,18.8949,18.8809,18.8879,295100.0
2006-01-04 13:00:00,26.99,27.0,26.96,26.97,319900.0,18.8879,18.8949,18.8669,18.8739,319900.0
2006-01-04 13:05:00,26.97,26.97,26.95,26.96,179300.0,18.8739,18.8739,18.8599,18.8669,179300.0
2006-01-04 13:10:00,26.96,26.97,26.92,26.94,454800.0,18.8669,18.8739,18.8389,18.8529,454800.0
2006-01-04 13:15:00,26.94,27.0,26.93,26.95,286600.0,18.8529,18.8949,18.8459,18.8599,286600.0
2006-01-04 13:20:00,26.94,27.0,26.93,26.94,317200.0,18.8529,18.8949,18.8459,18.8529,317200.0
2006-01-04 13:25:00,26.94,26.96,26.94,26.96,193500.0,18.8529,18.8669,18.8529,18.8669,193500.0
2006-01-04 13:30:00,26.96,26.97,26.92,26.93,439900.0,18.8669,18.8739,18.8389,18.8459,439900.0
2006-01-04 13:35:00,26.92,26.94,26.91,26.92,384100.0,18.8389,18.8529,18.8319,18.8389,384100.0
2006-01-04 13:40:00,26.92,26.96,26.91,26.94,503300.0,18.8389,18.8669,18.8319,18.8529,503300.0
2006-01-04 13:45:00,26.94,26.97,26.92,26.97,557200.0,18.8529,18.8739,18.8389,18.8739,557200.0
2006-01-04 13:50:00,26.97,26.99,26.95,26.96,389800.0,18.8739,18.8879,18.8599,18.8669,389800.0
2006-01-04 13:55:00,26.96,26.97,26.94,26.94,346100.0,18.8669,18.8739,18.8529,18.8529,346100.0
2006-01-04 14:00:00,26.94,26.96,26.93,26.95,267700.0,18.8529,18.8669,18.8459,18.8599,267700.0
2006-01-04 14:05:00,26.95,26.96,26.91,26.91,372500.0,18.8599,18.8669,18.8319,18.8319,372500.0
2006-01-04 14:10:00,26.92,26.92,26.87,26.88,580200.0,18.8389,18.8389,18.8039,18.8109,580200.0
2006-01-04 14:15:00,26.89,26.89,26.87,26.88,742200.0,18.8179,18.8179,18.8039,18.8109,742200.0
2006-01-04 14:20:00,26.89,26.94,26.88,26.92,736900.0,18.8179,18.8529,18.8109,18.8389,736900.0
2006-01-04 14:25:00,26.92,26.95,26.88,26.95,651000.0,18.8389,18.8599,18.8109,18.8599,651000.0
2006-01-04 14:30:00,26.95,26.96,26.92,26.93,297800.0,18.8599,18.8669,18.8389,18.8459,297800.0
2006-01-04 14:35:00,26.93,26.99,26.93,26.98,929100.0,18.8459,18.8879,18.8459,18.8809,929100.0
2006-01-04 14:40:00,26.98,27.0,26.95,26.98,711100.0,18.8809,18.8949,18.8599,18.8809,711100.0
2006-01-04 14:45:00,26.97,27.0,26.97,26.99,751600.0,18.8739,18.8949,18.8739,18.8879,751600.0
2006-01-04 14:50:00,26.98,26.99,26.96,26.96,318800.0,18.8809,18.8879,18.8669,18.8669,318800.0
2006-01-04 14:55:00,26.96,26.99,26.94,26.97,480700.0,18.8669,18.8879,18.8529,18.8739,480700.0
2006-01-04 15:00:00,26.97,26.98,26.95,26.96,529400.0,18.8739,18.8809,18.8599,18.8669,529400.0
2006-01-04 15:05:00,26.97,26.97,26.95,26.95,322400.0,18.8739,18.8739,18.8599,18.8599,322400.0
2006-01-04 15:10:00,26.96,26.96,26.93,26.95,885500.0,18.8669,18.8669,18.8459,18.8599,885500.0
2006-01-04 15:15:00,26.96,26.97,26.94,26.94,360100.0,18.8669,18.8739,18.8529,18.8529,360100.0
2006-01-04 15:20:00,26.94,26.98,26.94,26.97,615600.0,18.8529,18.8809,18.8529,18.8739,615600.0
2006-01-04 15:25:00,26.97,26.99,26.96,26.98,1676700.0,18.8739,18.8879,18.8669,18.8809,1676700.0
2006-01-04 15:30:00,26.98,27.01,26.96,26.96,1437000.0,18.8809,18.9019,18.8669,18.8669,1437000.0
2006-01-04 15:35:00,26.96,27.0,26.95,26.97,701500.0,18.8669,18.8949,18.8599,18.8739,701500.0
2006-01-04 15:40:00,26.97,27.0,26.95,27.0,920100.0,18.8739,18.8949,18.8599,18.8949,920100.0
2006-01-04 15:45:00,27.0,27.01,26.97,26.98,627100.0,18.8949,18.9019,18.8739,18.8809,627100.0
2006-01-04 15:50:00,26.98,27.01,26.97,27.0,863800.0,18.8809,18.9019,18.8739,18.8949,863800.0
2006-01-04 15:55:00,27.0,27.0,26.95,26.98,1443300.0,18.8949,18.8949,18.8599,18.8809,1443300.0
2006-01-05 09:30:00,26.94,27.08,26.91,27.05,1827900.0,18.8529,18.9509,18.8319,18.9299,1827900.0
2006-01-05 09:35:00,27.05,27.12,27.05,27.09,1079500.0,18.9299,18.9789,18.9299,18.9579,1079500.0
2006-01-05 09:40:00,27.08,27.09,27.05,27.05,476200.0,18.9509,18.9579,18.9299,18.9299,476200.0
2006-01-05 09:45:00,27.06,27.1,27.04,27.08,778100.0,18.9369,18.9649,18.9229,18.9509,778100.0
2006-01-05 09:50:00,27.08,27.09,27.04,27.07,471100.0,18.9509,18.9579,18.9229,18.9439,471100.0
2006-01-05 09:55:00,27.07,27.1,27.0,27.02,531000.0,18.9439,18.9649,18.8949,18.9089,531000.0
2006-01-05 10:00:00,27.02,27.06,27.01,27.05,595900.0,18.9089,18.9369,18.9019,18.9299,595900.0
2006-01-05 10:05:00,27.05,27.13,27.05,27.09,1456400.0,18.9299,18.9859,18.9299,18.9579,1456400.0
2006-01-05 10:10:00,27.08,27.1,27.06,27.08,992800.0,18.9509,18.9649,18.9369,18.9509,992800.0
2006-01-05 10:15:00,27.09,27.09,27.06,27.07,214200.0,18.9579,18.9579,18.9369,18.9439,214200.0
2006-01-05 10:20:00,27.06,27.1,27.06,27.07,528000.0,18.9369,18.9649,18.9369,18.9439,528000.0
2006-01-05 10:25:00,27.07,27.08,27.04,27.04,399300.0,18.9439,18.9509,18.9229,18.9229,399300.0
2006-01-05 10:30:00,27.04,27.1,27.03,27.04,819400.0,18.9229,18.9649,18.9159,18.9229,819400.0
2006-01-05 10:35:00,27.05,27.05,27.01,27.02,834400.0,18.9299,18.9299,18.9019,18.9089,834400.0
2006-01-05 10:40:00,27.02,27.05,27.01,27.04,470600.0,18.9089,18.9299,18.9019,18.9229,470600.0
2006-01-05 10:45:00,27.04,27.06,27.03,27.06,405300.0,18.9229,18.9369,18.9159,18.9369,405300.0
2006-01-05 10:50:00,27.06,27.07,27.03,27.04,321300.0,18.9369,18.9439,18.9159,18.9229,321300.0
2006-01-05 10:55:00,27.04,27.05,27.01,27.04,290900.0,18.9229,18.9299,18.9019,18.9229,290900.0
2006-01-05 11:00:00,27.03,27.05,27.03,27.05,358200.0,18.9159,18.9299,18.9159,18.9299,358200.0
2006-01-05 11:05:00,27.04,27.06,27.03,27.05,454300.0,18.9229,18.9369,18.9159,18.9299,454300.0
2006-01-05 11:10:00,27.06,27.06,27.04,27.05,263700.0,18.9369,18.9369,18.9229,18.9299,263700.0
2006-01-05 11:15:00,27.04,27.05,27.03,27.03,378500.0,18.9229,18.9299,18.9159,18.9159,378500.0
2006-01-05 11:20:00,27.03,27.07,27.02,27.03,458300.0,18.9159,18.9439,18.9089,18.9159,458300.0
2006-01-05 11:25:00,27.04,27.04,27.02,27.04,185200.0,18.9229,18.9229,18.9089,18.9229,185200.0
2006-01-05 11:30:00,27.03,27.04,27.03,27.03,185900.0,18.9159,18.9229,18.9159,18.9159,185900.0
2006-01-05 11:35:00,27.04,27.07,27.03,27.05,335100.0,18.9229,18.9439,18.9159,18.9299,335100.0
2006-01-05 11:40:00,27.06,27.06,27.04,27.06,320400.0,18.9369,18.9369,18.9229,18.9369,320400.0
2006-01-05 11:45:00,27.06,27.07,27.03,27.03,356000.0,18.9369,18.9439,18.9159,18.9159,356000.0
2006-01-05 11:50:00,27.03,27.06,27.03,27.06,306000.0,18.9159,18.9369,18.9159,18.9369,306000.0
2006-01-05 11:55:00,27.05,27.09,27.03,27.06,1404100.0,18.9299,18.9579,18.9159,18.9369,1404100.0
2006-01-05 12:00:00,27.06,27.06,27.02,27.06,949100.0,18.9369,18.9369,18.9089,18.9369,949100.0
2006-01-05 12:05:00,27.06,27.06,27.02,27.03,615100.0,18.9369,18.9369,18.9089,18.9159,615100.0
2006-01-05 12:10:00,27.04,27.05,27.03,27.04,306200.0,18.9229,18.9299,18.9159,18.9229,306200.0
2006-01-05 12:15:00,27.04,27.1,27.01,27.05,1123700.0,18.9229,18.9649,18.9019,18.9299,1123700.0
2006-01-05 12:20:00,27.05,27.05,27.03,27.03,396700.0,18.9299,18.9299,18.9159,18.9159,396700.0
2006-01-05 12:25:00,27.03,27.04,27.01,27.03,483000.0,18.9159,18.9229,18.9019,18.9159,483000.0
2006-01-05 12:30:00,27.03,27.04,27.01,27.01,494100.0,18.9159,18.9229,18.9019,18.9019,494100.0
2006-01-05 12:35:00,27.02,27.02,26.99,27.0,515500.0,18.9089,18.9089,18.8879,18.8949,515500.0
2006-01-05 12:40:00,27.0,27.01,26.98,26.99,2128000.0,18.8949,18.9019,18.8809,18.8879,2128000.0
2006-01-05 12:45:00,26.99,27.0,26.96,26.99,593400.0,18.8879,18.8949,18.8669,18.8879,593400.0
2006-01-05 12:50:00,26.98,27.05,26.98,27.01,392800.0,18.8809,18.9299,18.8809,18.9019,392800.0
2006-01-05 12:55:00,27.01,27.02,27.0,27.0,174100.0,18.9019,18.9089,18.8949,18.8949,174100.0
2006-01-05 13:00:00,27.0,27.03,26.98,26.99,570500.0,18.8949,18.9159,18.8809,18.8879,570500.0
2006-01-05 13:05:00,26.99,27.02,26.95,27.02,593300.0,18.8879,18.9089,18.8599,18.9089,593300.0
2006-01-05 13:10:00,27.01,27.03,27.0,27.02,464400.0,18.9019,18.9159,18.8949,18.9089,464400.0
2006-01-05 13:15:00,27.03,27.03,27.0,27.01,657400.0,18.9159,18.9159,18.8949,18.9019,657400.0
2006-01-05 13:20:00,27.0,27.03,26.99,27.03,677300.0,18.8949,18.9159,18.8879,18.9159,677300.0
2006-01-05 13:25:00,27.03,27.04,27.02,27.03,445100.0,18.9159,18.9229,18.9089,18.9159,445100.0
2006-01-05 13:30:00,27.03,27.04,27.03,27.03,140700.0,18.9159,18.9229,18.9159,18.9159,140700.0
2006-01-05 13:35:00,27.04,27.04,27.0,27.01,246700.0,18.9229,18.9229,18.8949,18.9019,246700.0
2006-01-05 13:40:00,27.01,27.03,27.0,27.01,431200.0,18.9019,18.9159,18.8949,18.9019,431200.0
2006-01-05 13:45:00,27.02,27.07,27.01,27.01,464000.0,18.9089,18.9439,18.9019,18.9019,464000.0
2006-01-05 13:50:00,27.01,27.04,27.0,27.03,652000.0,18.9019,18.9229,18.8949,18.9159,652000.0
2006-01-05 13:55:00,27.03,27.04,27.0,27.02,609200.0,18.9159,18.9229,18.8949,18.9089,609200.0
2006-01-05 14:00:00,27.01,27.03,27.01,27.03,204300.0,18.9019,18.9159,18.9019,18.9159,204300.0
2006-01-05 14:05:00,27.02,27.03,27.0,27.01,163600.0,18.9089,18.9159,18.8949,18.9019,163600.0
2006-01-05 14:10:00,27.01,27.05,27.0,27.01,479500.0,18.9019,18.9299,18.8949,18.9019,479500.0
2006-01-05 14:15:00,27.01,27.04,27.0,27.02,821900.0,18.9019,18.9229,18.8949,18.9089,821900.0
2006-01-05 14:20:00,27.02,27.03,26.99,27.0,296100.0,18.9089,18.9159,18.8879,18.8949,296100.0
2006-01-05 14:25:00,27.01,27.05,26.99,27.0,589000.0,18.9019,18.9299,18.8879,18.8949,589000.0
2006-01-05 14:30:00,27.0,27.03,27.0,27.02,554200.0,18.8949,18.9159,18.8949,18.9089,554200.0
2006-01-05 14:35:00,27.02,27.03,27.0,27.0,319900.0,18.9089,18.9159,18.8949,18.8949,319900.0
2006-01-05 14:40:00,27.0,27.02,27.0,27.0,419300.0,18.8949,18.9089,18.8949,18.8949,419300.0
2006-01-05 14:45:00,27.0,27.07,27.0,27.02,552700.0,18.8949,18.9439,18.8949,18.9089,552700.0
2006-01-05 14:50:00,27.02,27.04,27.01,27.03,233400.0,18.9089,18.9229,18.9019,18.9159,233400.0
2006-01-05 14:55:00,27.03,27.04,27.02,27.04,213800.0,18.9159,18.9229,18.9089,18.9229,213800.0
2006-01-05 15:00:00,27.03,27.04,27.01,27.04,682800.0,18.9159,18.9229,18.9019,18.9229,682800.0
2006-01-05 15:05:00,27.03,27.04,27.0,27.0,461000.0,18.9159,18.9229,18.8949,18.8949,461000.0
2006-01-05 15:10:00,27.0,27.04,26.99,27.01,1167900.0,18.8949,18.9229,18.8879,18.9019,1167900.0
2006-01-05 15:15:00,27.01,27.02,26.99,27.02,654500.0,18.9019,18.9089,18.8879,18.9089,654500.0
2006-01-05 15:20:00,27.01,27.03,27.0,27.02,342600.0,18.9019,18.9159,18.8949,18.9089,342600.0
2006-01-05 15:25:00,27.02,27.03,27.0,27.01,236300.0,18.9089,18.9159,18.8949,18.9019,236300.0
2006-01-05 15:30:00,27.01,27.04,26.99,27.03,474800.0,18.9019,18.9229,18.8879,18.9159,474800.0
2006-01-05 15:35:00,27.03,27.04,27.0,27.04,789600.0,18.9159,18.9229,18.8949,18.9229,789600.0
2006-01-05 15:40:00,27.04,27.04,27.0,27.0,712200.0,18.9229,18.9229,18.8949,18.8949,712200.0
2006-01-05 15:45:00,27.0,27.01,26.99,26.99,933100.0,18.8949,18.9019,18.8879,18.8879,933100.0
2006-01-05 15:50:00,27.0,27.0,26.95,26.96,1048300.0,18.8949,18.8949,18.8599,18.8669,1048300.0
2006-01-05 15:55:00,26.96,27.05,26.94,27.0,1666200.0,18.8669,18.9299,18.8529,18.8949,1666200.0
2006-01-06 09:30:00,26.88,26.97,26.87,26.96,3254700.0,18.8109,18.8739,18.8039,18.8669,3254700.0
2006-01-06 09:35:00,26.97,26.97,26.93,26.96,992300.0,18.8739,18.8739,18.8459,18.8669,992300.0
2006-01-06 09:40:00,26.96,27.0,26.87,26.87,1697600.0,18.8669,18.8949,18.8039,18.8039,1697600.0
2006-01-06 09:45:00,26.86,26.87,26.8,26.8,1242200.0,18.797,18.8039,18.755,18.755,1242200.0
2006-01-06 09:50:00,26.8,26.82,26.76,26.8,1325700.0,18.755,18.769,18.727,18.755,1325700.0
2006-01-06 09:55:00,26.8,26.83,26.73,26.73,919600.0,18.755,18.776,18.706,18.706,919600.0
2006-01-06 10:00:00,26.73,26.76,26.67,26.74,1199500.0,18.706,18.727,18.664,18.713,1199500.0
2006-01-06 10:05:00,26.74,26.74,26.7,26.71,2108300.0,18.713,18.713,18.685,18.692,2108300.0
2006-01-06 10:10:00,26.7,26.73,26.67,26.67,524400.0,18.685,18.706,18.664,18.664,524400.0
2006-01-06 10:15:00,26.67,26.69,26.65,26.68,584000.0,18.664,18.678,18.65,18.671,584000.0
2006-01-06 10:20:00,26.68,26.7,26.63,26.63,2642500.0,18.671,18.685,18.636,18.636,2642500.0
2006-01-06 10:25:00,26.63,26.76,26.6,26.64,1446600.0,18.636,18.727,18.615,18.643,1446600.0
2006-01-06 10:30:00,26.65,26.68,26.6,26.65,1029500.0,18.65,18.671,18.615,18.65,1029500.0
2006-01-06 10:35:00,26.65,26.68,26.61,26.61,932400.0,18.65,18.671,18.622,18.622,932400.0
2006-01-06 10:40:00,26.61,26.64,26.61,26.63,407200.0,18.622,18.643,18.622,18.636,407200.0
2006-01-06 10:45:00,26.63,26.7,26.56,26.58,1406200.0,18.636,18.685,18.587,18.601,1406200.0
2006-01-06 10:50:00,26.58,26.61,26.55,26.58,1490400.0,18.601,18.622,18.58,18.601,1490400.0
2006-01-06 10:55:00,26.58,26.59,26.49,26.53,1673400.0,18.601,18.608,18.538,18.566,1673400.0
2006-01-06 11:00:00,26.54,26.55,26.51,26.51,793700.0,18.573,18.58,18.552,18.552,793700.0
2006-01-06 11:05:00,26.51,26.54,26.5,26.51,1136800.0,18.552,18.573,18.545,18.552,1136800.0
2006-01-06 11:10:00,26.51,26.53,26.49,26.53,580400.0,18.552,18.566,18.538,18.566,580400.0
2006-01-06 11:15:00,26.53,26.55,26.52,26.53,423000.0,18.566,18.58,18.559,18.566,423000.0
2006-01-06 11:20:00,26.54,26.61,26.52,26.58,1466800.0,18.573,18.622,18.559,18.601,1466800.0
2006-01-06 11:25:00,26.59,26.6,26.52,26.56,890600.0,18.608,18.615,18.559,18.587,890600.0
2006-01-06 11:30:00,26.55,26.58,26.55,26.56,1032100.0,18.58,18.601,18.58,18.587,1032100.0
2006-01-06 11:35:00,26.56,26.6,26.55,26.58,1096200.0,18.587,18.615,18.58,18.601,1096200.0
2006-01-06 11:40:00,26.58,26.65,26.57,26.62,1299000.0,18.601,18.65,18.594,18.629,1299000.0
2006-01-06 11:45:00,26.61,26.62,26.54,26.57,1126700.0,18.622,18.629,18.573,18.594,1126700.0
2006-01-06 11:50:00,26.57,26.59,26.56,26.56,229800.0,18.594,18.608,18.587,18.587,229800.0
2006-01-06 11:55:00,26.56,26.6,26.56,26.6,655700.0,18.587,18.615,18.587,18.615,655700.0
2006-01-06 12:00:00,26.6,26.63,26.59,26.63,1065500.0,18.615,18.636,18.608,18.636,1065500.0
2006-01-06 12:05:00,26.63,26.64,26.59,26.59,919300.0,18.636,18.643,18.608,18.608,919300.0
2006-01-06 12:10:00,26.59,26.62,26.58,26.61,545500.0,18.608,18.629,18.601,18.622,545500.0
2006-01-06 12:15:00,26.61,26.64,26.59,26.63,866700.0,18.622,18.643,18.608,18.636,866700.0
2006-01-06 12:20:00,26.63,26.68,26.62,26.66,819400.0,18.636,18.671,18.629,18.657,819400.0
2006-01-06 12:25:00,26.66,26.71,26.6,26.69,770400.0,18.657,18.692,18.615,18.678,770400.0
2006-01-06 12:30:00,26.69,26.73,26.68,26.73,526100.0,18.678,18.706,18.671,18.706,526100.0
2006-01-06 12:35:00,26.72,26.78,26.72,26.74,2151100.0,18.699,18.741,18.699,18.713,2151100.0
2006-01-06 12:40:00,26.74,26.75,26.69,26.7,1361900.0,18.713,18.72,18.678,18.685,1361900.0
2006-01-06 12:45:00,26.7,26.71,26.7,26.7,840300.0,18.685,18.692,18.685,18.685,840300.0
2006-01-06 12:50:00,26.7,26.7,26.64,26.67,1189200.0,18.685,18.685,18.643,18.664,1189200.0
2006-01-06 12:55:00,26.67,26.75,26.65,26.75,1249300.0,18.664,18.72,18.65,18.72,1249300.0
2006-01-06 13:00:00,26.75,26.75,26.71,26.71,499200.0,18.72,18.72,18.692,18.692,499200.0
2006-01-06 13:05:00,26.71,26.72,26.67,26.68,617900.0,18.692,18.699,18.664,18.671,617900.0
2006-01-06 13:10:00,26.68,26.71,26.65,26.69,491600.0,18.671,18.692,18.65,18.678,491600.0
2006-01-06 13:15:00,26.69,26.75,26.69,26.69,119900.0,18.678,18.72,18.678,18.678,119900.0
2006-01-06 13:20:00,26.69,26.72,26.67,26.71,532800.0,18.678,18.699,18.664,18.692,532800.0
2006-01-06 13:25:00,26.72,26.72,26.69,26.71,361300.0,18.699,18.699,18.678,18.692,361300.0
2006-01-06 13:30:00,26.71,26.74,26.71,26.72,571300.0,18.692,18.713,18.692,18.699,571300.0
2006-01-06 13:35:00,26.73,26.75,26.72,26.72,485800.0,18.706,18.72,18.699,18.699,485800.0
2006-01-06 13:40:00,26.72,26.75,26.72,26.72,627500.0,18.699,18.72,18.699,18.699,627500.0
2006-01-06 13:45:00,26.73,26.77,26.71,26.75,1176900.0,18.706,18.734,18.692,18.72,1176900.0
2006-01-06 13:50:00,26.75,26.77,26.72,26.73,1953100.0,18.72,18.734,18.699,18.706,1953100.0
2006-01-06 13:55:00,26.73,26.74,26.71,26.72,365100.0,18.706,18.713,18.692,18.699,365100.0
2006-01-06 14:00:00,26.72,26.73,26.7,26.72,447600.0,18.699,18.706,18.685,18.699,447600.0
2006-01-06 14:05:00,26.72,26.77,26.68,26.74,1191100.0,18.699,18.734,18.671,18.713,1191100.0
2006-01-06 14:10:00,26.75,27.73,26.7,26.72,787700.0,18.72,19.4058,18.685,18.699,787700.0
2006-01-06 14:15:00,26.72,26.75,26.71,26.72,1100200.0,18.699,18.72,18.692,18.699,1100200.0
2006-01-06 14:20:00,26.73,26.74,26.72,26.72,594600.0,18.706,18.713,18.699,18.699,594600.0
2006-01-06 14:25:00,26.72,26.72,26.7,26.7,557400.0,18.699,18.699,18.685,18.685,557400.0
2006-01-06 14:30:00,26.7,26.72,26.68,26.71,1024500.0,18.685,18.699,18.671,18.692,1024500.0
2006-01-06 14:35:00,26.7,26.71,26.68,26.69,414300.0,18.685,18.692,18.671,18.678,414300.0
2006-01-06 14:40:00,26.68,26.73,26.68,26.72,1645500.0,18.671,18.706,18.671,18.699,1645500.0
2006-01-06 14:45:00,26.73,26.78,26.72,26.78,1045400.0,18.706,18.741,18.699,18.741,1045400.0
2006-01-06 14:50:00,26.78,26.8,26.77,26.77,766800.0,18.741,18.755,18.734,18.734,766800.0
2006-01-06 14:55:00,26.77,26.84,26.77,26.8,1136200.0,18.734,18.783,18.734,18.755,1136200.0
2006-01-06 15:00:00,26.8,26.89,26.8,26.89,1479500.0,18.755,18.8179,18.755,18.8179,1479500.0
2006-01-06 15:05:00,26.89,26.94,26.86,26.87,2546800.0,18.8179,18.8529,18.797,18.8039,2546800.0
2006-01-06 15:10:00,26.88,26.89,26.85,26.85,1311200.0,18.8109,18.8179,18.79,18.79,1311200.0
2006-01-06 15:15:00,26.86,26.9,26.85,26.88,2891000.0,18.797,18.8249,18.79,18.8109,2891000.0
2006-01-06 15:20:00,26.88,26.9,26.86,26.9,1711400.0,18.8109,18.8249,18.797,18.8249,1711400.0
2006-01-06 15:25:00,26.89,26.93,26.89,26.9,1475200.0,18.8179,18.8459,18.8179,18.8249,1475200.0
2006-01-06 15:30:00,26.9,26.91,26.89,26.91,703000.0,18.8249,18.8319,18.8179,18.8319,703000.0
2006-01-06 15:35:00,26.9,26.91,26.88,26.89,1365900.0,18.8249,18.8319,18.8109,18.8179,1365900.0
2006-01-06 15:40:00,26.89,26.9,26.86,26.87,1280300.0,18.8179,18.8249,18.797,18.8039,1280300.0
2006-01-06 15:45:00,26.86,26.87,26.83,26.84,1344000.0,18.797,18.8039,18.776,18.783,1344000.0
2006-01-06 15:50:00,26.84,26.91,26.83,26.9,1699000.0,18.783,18.8319,18.776,18.8249,1699000.0
2006-01-06 15:55:00,26.9,26.95,26.87,26.94,3453900.0,18.8249,18.8599,18.8039,18.8529,3453900.0
2006-01-09 09:30:00,26.93,26.97,26.92,26.96,2296700.0,18.8459,18.8739,18.8389,18.8669,2296700.0
2006-01-09 09:35:00,26.96,26.98,26.91,26.95,1025400.0,18.8669,18.8809,18.8319,18.8599,1025400.0
2006-01-09 09:40:00,26.95,26.96,26.92,26.93,732600.0,18.8599,18.8669,18.8389,18.8459,732600.0
2006-01-09 09:45:00,26.92,26.94,26.92,26.93,570000.0,18.8389,18.8529,18.8389,18.8459,570000.0
2006-01-09 09:50:00,26.93,26.95,26.9,26.9,903600.0,18.8459,18.8599,18.8249,18.8249,903600.0
2006-01-09 09:55:00,26.9,26.93,26.82,26.84,869400.0,18.8249,18.8459,18.769,18.783,869400.0
2006-01-09 10:00:00,26.84,26.85,26.77,26.78,710000.0,18.783,18.79,18.734,18.741,710000.0
2006-01-09 10:05:00,26.78,26.87,26.76,26.87,1283300.0,18.741,18.8039,18.727,18.8039,1283300.0
2006-01-09 10:10:00,26.87,26.96,26.86,26.93,1162900.0,18.8039,18.8669,18.797,18.8459,1162900.0
2006-01-09 10:15:00,26.93,26.96,26.9,26.91,815000.0,18.8459,18.8669,18.8249,18.8319,815000.0
2006-01-09 10:20:00,26.92,26.96,26.9,26.94,1061700.0,18.8389,18.8669,18.8249,18.8529,1061700.0
2006-01-09 10:25:00,26.94,26.95,26.88,26.91,685100.0,18.8529,18.8599,18.8109,18.8319,685100.0
2006-01-09 10:30:00,26.91,26.96,26.91,26.95,378700.0,18.8319,18.8669,18.8319,18.8599,378700.0
2006-01-09 10:35:00,26.95,26.96,26.9,26.91,384600.0,18.8599,18.8669,18.8249,18.8319,384600.0
2006-01-09 10:40:00,26.91,26.92,26.9,26.9,319900.0,18.8319,18.8389,18.8249,18.8249,319900.0
2006-01-09 10:45:00,26.9,26.94,26.9,26.94,331100.0,18.8249,18.8529,18.8249,18.8529,331100.0
2006-01-09 10:50:00,26.93,26.95,26.93,26.95,428600.0,18.8459,18.8599,18.8459,18.8599,428600.0
2006-01-09 10:55:00,26.94,26.95,26.93,26.94,336100.0,18.8529,18.8599,18.8459,18.8529,336100.0
2006-01-09 11:00:00,26.93,26.95,26.9,26.91,403900.0,18.8459,18.8599,18.8249,18.8319,403900.0
2006-01-09 11:05:00,26.9,26.93,26.9,26.92,504100.0,18.8249,18.8459,18.8249,18.8389,504100.0
2006-01-09 11:10:00,26.93,26.93,26.91,26.92,186200.0,18.8459,18.8459,18.8319,18.8389,186200.0
2006-01-09 11:15:00,26.92,26.95,26.92,26.93,267000.0,18.8389,18.8599,18.8389,18.8459,267000.0
2006-01-09 11:20:00,26.93,26.95,26.93,26.94,287700.0,18.8459,18.8599,18.8459,18.8529,287700.0
2006-01-09 11:25:00,26.94,26.96,26.93,26.93,540600.0,18.8529,18.8669,18.8459,18.8459,540600.0
2006-01-09 11:30:00,26.93,26.95,26.92,26.92,319900.0,18.8459,18.8599,18.8389,18.8389,319900.0
2006-01-09 11:35:00,26.93,26.93,26.9,26.92,472200.0,18.8459,18.8459,18.8249,18.8389,472200.0
2006-01-09 11:40:00,26.93,26.93,26.9,26.92,732100.0,18.8459,18.8459,18.8249,18.8389,732100.0
2006-01-09 11:45:00,26.92,26.94,26.91,26.94,641900.0,18.8389,18.8529,18.8319,18.8529,641900.0
2006-01-09 11:50:00,26.94,26.97,26.92,26.97,787200.0,18.8529,18.8739,18.8389,18.8739,787200.0
2006-01-09 11:55:00,26.96,27.01,26.0,26.99,923800.0,18.8669,18.9019,18.1951,18.8879,923800.0
2006-01-09 12:00:00,26.99,28.0,26.99,27.02,1398600.0,18.8879,19.5947,18.8879,18.9089,1398600.0
2006-01-09 12:05:00,26.96,27.03,26.96,27.01,678700.0,18.8669,18.9159,18.8669,18.9019,678700.0
2006-01-09 12:10:00,27.02,27.05,27.01,27.04,788500.0,18.9089,18.9299,18.9019,18.9229,788500.0
2006-01-09 12:15:00,27.04,27.05,27.0,27.03,859700.0,18.9229,18.9299,18.8949,18.9159,859700.0
2006-01-09 12:20:00,27.04,27.05,27.03,27.05,286000.0,18.9229,18.9299,18.9159,18.9299,286000.0
2006-01-09 12:25:00,27.05,27.07,27.03,27.06,492700.0,18.9299,18.9439,18.9159,18.9369,492700.0
2006-01-09 12:30:00,27.05,27.06,27.02,27.02,409700.0,18.9299,18.9369,18.9089,18.9089,409700.0
2006-01-09 12:35:00,27.03,27.04,27.02,27.02,268500.0,18.9159,18.9229,18.9089,18.9089,268500.0
2006-01-09 12:40:00,27.02,27.05,27.02,27.05,258700.0,18.9089,18.9299,18.9089,18.9299,258700.0
2006-01-09 12:45:00,27.04,27.05,27.02,27.02,246100.0,18.9229,18.9299,18.9089,18.9089,246100.0
2006-01-09 12:50:00,27.02,27.02,27.0,27.0,98500.0,18.9089,18.9089,18.8949,18.8949,98500.0
2006-01-09 12:55:00,27.0,27.01,26.91,27.01,400400.0,18.8949,18.9019,18.8319,18.9019,400400.0
2006-01-09 13:00:00,27.0,27.01,27.0,27.01,284200.0,18.8949,18.9019,18.8949,18.9019,284200.0
2006-01-09 13:05:00,27.0,27.01,26.96,26.99,406600.0,18.8949,18.9019,18.8669,18.8879,406600.0
2006-01-09 13:10:00,26.99,27.02,26.98,27.01,517800.0,18.8879,18.9089,18.8809,18.9019,517800.0
2006-01-09 13:15:00,27.01,27.02,26.96,26.98,699600.0,18.9019,18.9089,18.8669,18.8809,699600.0
2006-01-09 13:20:00,26.97,27.01,26.97,27.0,583400.0,18.8739,18.9019,18.8739,18.8949,583400.0
2006-01-09 13:25:00,27.0,27.01,26.98,26.98,382400.0,18.8949,18.9019,18.8809,18.8809,382400.0
2006-01-09 13:30:00,26.98,27.0,26.97,27.0,516300.0,18.8809,18.8949,18.8739,18.8949,516300.0
2006-01-09 13:35:00,27.0,27.03,26.97,27.01,391300.0,18.8949,18.9159,18.8739,18.9019,391300.0
2006-01-09 13:40:00,27.01,27.01,26.98,26.99,425500.0,18.9019,18.9019,18.8809,18.8879,425500.0
2006-01-09 13:45:00,26.98,27.01,26.98,26.99,593600.0,18.8809,18.9019,18.8809,18.8879,593600.0
2006-01-09 13:50:00,26.99,27.0,26.96,26.99,1010700.0,18.8879,18.8949,18.8669,18.8879,1010700.0
2006-01-09 13:55:00,27.0,27.0,26.98,26.99,592900.0,18.8949,18.8949,18.8809,18.8879,592900.0
2006-01-09 14:00:00,26.99,27.01,26.99,26.99,447200.0,18.8879,18.9019,18.8879,18.8879,447200.0
2006-01-09 14:05:00,26.99,27.02,26.99,27.0,444900.0,18.8879,18.9089,18.8879,18.8949,444900.0
2006-01-09 14:10:00,27.01,27.01,26.99,26.99,159100.0,18.9019,18.9019,18.8879,18.8879,159100.0
2006-01-09 14:15:00,26.99,27.0,26.97,26.97,771300.0,18.8879,18.8949,18.8739,18.8739,771300.0
2006-01-09 14:20:00,26.97,26.99,26.95,26.99,894200.0,18.8739,18.8879,18.8599,18.8879,894200.0
2006-01-09 14:25:00,26.99,26.99,26.95,26.96,383400.0,18.8879,18.8879,18.8599,18.8669,383400.0
2006-01-09 14:30:00,26.95,26.96,26.95,26.95,420700.0,18.8599,18.8669,18.8599,18.8599,420700.0
2006-01-09 14:35:00,26.95,26.96,26.94,26.96,396200.0,18.8599,18.8669,18.8529,18.8669,396200.0
2006-01-09 14:40:00,26.95,26.96,26.91,26.92,670500.0,18.8599,18.8669,18.8319,18.8389,670500.0
2006-01-09 14:45:00,26.92,26.98,26.91,26.95,957900.0,18.8389,18.8809,18.8319,18.8599,957900.0
2006-01-09 14:50:00,26.95,26.96,26.91,26.93,780300.0,18.8599,18.8669,18.8319,18.8459,780300.0
2006-01-09 14:55:00,26.93,26.93,26.91,26.91,477800.0,18.8459,18.8459,18.8319,18.8319,477800.0
2006-01-09 15:00:00,26.91,26.92,26.89,26.91,471600.0,18.8319,18.8389,18.8179,18.8319,471600.0
2006-01-09 15:05:00,26.91,26.91,26.89,26.89,353300.0,18.8319,18.8319,18.8179,18.8179,353300.0
2006-01-09 15:10:00,26.89,26.91,26.85,26.87,551100.0,18.8179,18.8319,18.79,18.8039,551100.0
2006-01-09 15:15:00,26.88,26.9,26.86,26.87,568800.0,18.8109,18.8249,18.797,18.8039,568800.0
2006-01-09 15:20:00,26.87,26.88,26.85,26.87,371200.0,18.8039,18.8109,18.79,18.8039,371200.0
2006-01-09 15:25:00,26.87,26.88,26.85,26.87,1224400.0,18.8039,18.8109,18.79,18.8039,1224400.0
2006-01-09 15:30:00,26.87,26.9,26.86,26.9,837800.0,18.8039,18.8249,18.797,18.8249,837800.0
2006-01-09 15:35:00,26.89,26.93,26.88,26.89,917200.0,18.8179,18.8459,18.8109,18.8179,917200.0
2006-01-09 15:40:00,26.89,26.89,26.86,26.86,1102300.0,18.8179,18.8179,18.797,18.797,1102300.0
2006-01-09 15:45:00,26.86,26.87,26.82,26.83,619200.0,18.797,18.8039,18.769,18.776,619200.0
2006-01-09 15:50:00,26.82,26.86,26.82,26.85,860500.0,18.769,18.797,18.769,18.79,860500.0
2006-01-09 15:55:00,26.85,26.91,26.84,26.86,1477600.0,18.79,18.8319,18.783,18.797,1477600.0
2006-01-10 09:30:00,26.64,26.68,26.62,26.68,2396800.0,18.643,18.671,18.629,18.671,2396800.0
2006-01-10 09:35:00,26.68,26.77,26.66,26.73,1139700.0,18.671,18.734,18.657,18.706,1139700.0
2006-01-10 09:40:00,26.72,26.79,26.71,26.72,1260000.0,18.699,18.748,18.692,18.699,1260000.0
2006-01-10 09:45:00,26.72,26.73,26.64,26.64,1005500.0,18.699,18.706,18.643,18.643,1005500.0
2006-01-10 09:50:00,26.64,26.64,26.59,26.63,786800.0,18.643,18.643,18.608,18.636,786800.0
2006-01-10 09:55:00,26.61,26.64,26.59,26.63,623600.0,18.622,18.643,18.608,18.636,623600.0
2006-01-10 10:00:00,26.63,26.69,26.62,26.66,771700.0,18.636,18.678,18.629,18.657,771700.0
2006-01-10 10:05:00,26.66,26.68,26.64,26.67,943700.0,18.657,18.671,18.643,18.664,943700.0
2006-01-10 10:10:00,26.66,26.69,26.62,26.62,673900.0,18.657,18.678,18.629,18.629,673900.0
2006-01-10 10:15:00,26.61,26.66,26.6,26.63,846600.0,18.622,18.657,18.615,18.636,846600.0
2006-01-10 10:20:00,26.63,26.66,26.62,26.64,431300.0,18.636,18.657,18.629,18.643,431300.0
2006-01-10 10:25:00,26.63,26.66,26.62,26.63,825800.0,18.636,18.657,18.629,18.636,825800.0
2006-01-10 10:30:00,26.63,26.67,26.63,26.66,641200.0,18.636,18.664,18.636,18.657,641200.0
2006-01-10 10:35:00,26.67,26.7,26.66,26.7,578600.0,18.664,18.685,18.657,18.685,578600.0
2006-01-10 10:40:00,26.7,26.72,26.67,26.67,1173900.0,18.685,18.699,18.664,18.664,1173900.0
2006-01-10 10:45:00,26.67,26.69,26.64,26.68,640700.0,18.664,18.678,18.643,18.671,640700.0
2006-01-10 10:50:00,26.68,26.71,26.65,26.66,860300.0,18.671,18.692,18.65,18.657,860300.0
2006-01-10 10:55:00,26.65,26.7,26.65,26.66,257400.0,18.65,18.685,18.65,18.657,257400.0
2006-01-10 11:00:00,26.66,26.68,26.65,26.68,653500.0,18.657,18.671,18.65,18.671,653500.0
2006-01-10 11:05:00,26.67,26.68,26.65,26.66,398000.0,18.664,18.671,18.65,18.657,398000.0
2006-01-10 11:10:00,26.65,26.66,26.64,26.66,315900.0,18.65,18.657,18.643,18.657,315900.0
2006-01-10 11:15:00,26.66,26.7,26.65,26.69,550900.0,18.657,18.685,18.65,18.678,550900.0
2006-01-10 11:20:00,26.69,26.73,26.68,26.71,345700.0,18.678,18.706,18.671,18.692,345700.0
2006-01-10 11:25:00,26.72,26.73,26.7,26.72,525200.0,18.699,18.706,18.685,18.699,525200.0
2006-01-10 11:30:00,26.72,26.74,26.71,26.72,396300.0,18.699,18.713,18.692,18.699,396300.0
2006-01-10 11:35:00,26.71,26.75,26.71,26.74,422700.0,18.692,18.72,18.692,18.713,422700.0
2006-01-10 11:40:00,26.74,26.77,26.73,26.74,883600.0,18.713,18.734,18.706,18.713,883600.0
2006-01-10 11:45:00,26.73,26.75,26.72,26.74,638900.0,18.706,18.72,18.699,18.713,638900.0
2006-01-10 11:50:00,26.74,26.75,26.72,26.74,509200.0,18.713,18.72,18.699,18.713,509200.0
2006-01-10 11:55:00,26.74,26.75,26.73,26.75,206400.0,18.713,18.72,18.706,18.72,206400.0
2006-01-10 12:00:00,26.74,26.77,26.73,26.76,450600.0,18.713,18.734,18.706,18.727,450600.0
2006-01-10 12:05:00,26.77,26.79,26.76,26.78,543700.0,18.734,18.748,18.727,18.741,543700.0
2006-01-10 12:10:00,26.77,26.78,26.74,26.74,485100.0,18.734,18.741,18.713,18.713,485100.0
2006-01-10 12:15:00,26.74,26.81,26.74,26.77,1118300.0,18.713,18.762,18.713,18.734,1118300.0
2006-01-10 12:20:00,26.77,26.8,26.75,26.77,632400.0,18.734,18.755,18.72,18.734,632400.0
2006-01-10 12:25:00,26.77,26.77,26.75,26.76,319200.0,18.734,18.734,18.72,18.727,319200.0
2006-01-10 12:30:00,26.77,26.79,26.75,26.77,788000.0,18.734,18.748,18.72,18.734,788000.0
2006-01-10 12:35:00,26.77,26.78,26.76,26.77,589100.0,18.734,18.741,18.727,18.734,589100.0
2006-01-10 12:40:00,26.78,26.79,26.75,26.77,641200.0,18.741,18.748,18.72,18.734,641200.0
2006-01-10 12:45:00,26.77,26.8,26.77,26.78,839700.0,18.734,18.755,18.734,18.741,839700.0
2006-01-10 12:50:00,26.79,26.79,26.75,26.76,645800.0,18.748,18.748,18.72,18.727,645800.0
2006-01-10 12:55:00,26.76,26.78,26.76,26.77,933500.0,18.727,18.741,18.727,18.734,933500.0
2006-01-10 13:00:00,26.78,26.81,26.76,26.76,1233100.0,18.741,18.762,18.727,18.727,1233100.0
2006-01-10 13:05:00,26.77,26.78,26.76,26.77,490400.0,18.734,18.741,18.727,18.734,490400.0
2006-01-10 13:10:00,26.77,26.78,26.76,26.78,383800.0,18.734,18.741,18.727,18.741,383800.0
2006-01-10 13:15:00,26.77,26.79,26.77,26.78,493600.0,18.734,18.748,18.734,18.741,493600.0
2006-01-10 13:20:00,26.78,26.83,26.78,26.82,729000.0,18.741,18.776,18.741,18.769,729000.0
2006-01-10 13:25:00,26.82,26.82,26.79,26.79,319700.0,18.769,18.769,18.748,18.748,319700.0
2006-01-10 13:30:00,26.79,26.8,26.77,26.77,162100.0,18.748,18.755,18.734,18.734,162100.0
2006-01-10 13:35:00,26.78,26.78,26.73,26.74,1014500.0,18.741,18.741,18.706,18.713,1014500.0
2006-01-10 13:40:00,26.74,26.76,26.73,26.75,1124900.0,18.713,18.727,18.706,18.72,1124900.0
2006-01-10 13:45:00,26.74,26.76,26.74,26.75,795600.0,18.713,18.727,18.713,18.72,795600.0
2006-01-10 13:50:00,26.75,26.83,26.75,26.76,493200.0,18.72,18.776,18.72,18.727,493200.0
2006-01-10 13:55:00,26.76,26.77,26.74,26.74,414900.0,18.727,18.734,18.713,18.713,414900.0
2006-01-10 14:00:00,26.74,26.75,26.72,26.73,444200.0,18.713,18.72,18.699,18.706,444200.0
2006-01-10 14:05:00,26.72,26.76,26.7,26.76,755500.0,18.699,18.727,18.685,18.727,755500.0
2006-01-10 14:10:00,26.76,26.78,26.75,26.76,486100.0,18.727,18.741,18.72,18.727,486100.0
2006-01-10 14:15:00,26.76,26.82,26.75,26.78,1414000.0,18.727,18.769,18.72,18.741,1414000.0
2006-01-10 14:20:00,26.78,26.8,26.77,26.77,930300.0,18.741,18.755,18.734,18.734,930300.0
2006-01-10 14:25:00,26.77,26.78,26.75,26.78,545100.0,18.734,18.741,18.72,18.741,545100.0
2006-01-10 14:30:00,26.78,26.78,26.74,26.75,856500.0,18.741,18.741,18.713,18.72,856500.0
2006-01-10 14:35:00,26.75,26.78,26.74,26.77,796900.0,18.72,18.741,18.713,18.734,796900.0
2006-01-10 14:40:00,26.77,26.81,26.76,26.78,541300.0,18.734,18.762,18.727,18.741,541300.0
2006-01-10 14:45:00,26.78,26.8,26.77,26.79,559100.0,18.741,18.755,18.734,18.748,559100.0
2006-01-10 14:50:00,26.8,26.82,26.78,26.8,974800.0,18.755,18.769,18.741,18.755,974800.0
2006-01-10 14:55:00,26.79,26.82,26.79,26.81,560300.0,18.748,18.769,18.748,18.762,560300.0
2006-01-10 15:00:00,26.82,26.85,26.81,26.81,734800.0,18.769,18.79,18.762,18.762,734800.0
2006-01-10 15:05:00,26.81,26.83,26.8,26.83,529800.0,18.762,18.776,18.755,18.776,529800.0
2006-01-10 15:10:00,26.82,26.84,26.78,26.83,1051500.0,18.769,18.783,18.741,18.776,1051500.0
2006-01-10 15:15:00,26.82,26.9,26.82,26.89,1454800.0,18.769,18.8249,18.769,18.8179,1454800.0
2006-01-10 15:20:00,26.89,26.92,26.85,26.9,831800.0,18.8179,18.8389,18.79,18.8249,831800.0
2006-01-10 15:25:00,26.9,26.93,26.88,26.93,1047800.0,18.8249,18.8459,18.8109,18.8459,1047800.0
2006-01-10 15:30:00,26.92,26.98,26.92,26.97,1551500.0,18.8389,18.8809,18.8389,18.8739,1551500.0
2006-01-10 15:35:00,26.97,27.0,26.96,26.98,1787100.0,18.8739,18.8949,18.8669,18.8809,1787100.0
2006-01-10 15:40:00,26.98,27.0,26.96,26.97,1610900.0,18.8809,18.8949,18.8669,18.8739,1610900.0
2006-01-10 15:45:00,26.98,27.0,26.97,26.98,1274200.0,18.8809,18.8949,18.8739,18.8809,1274200.0
2006-01-10 15:50:00,26.98,27.0,26.96,27.0,1407200.0,18.8809,18.8949,18.8669,18.8949,1407200.0
2006-01-10 15:55:00,26.99,27.02,26.98,27.0,2289800.0,18.8879,18.9089,18.8809,18.8949,2289800.0
2006-01-11 09:30:00,27.02,27.03,26.98,27.0,1493800.0,18.9089,18.9159,18.8809,18.8949,1493800.0
2006-01-11 09:35:00,27.01,27.01,26.91,26.91,999200.0,18.9019,18.9019,18.8319,18.8319,999200.0
2006-01-11 09:40:00,26.91,26.95,26.9,26.95,660400.0,18.8319,18.8599,18.8249,18.8599,660400.0
2006-01-11 09:45:00,26.94,26.97,26.92,26.97,642000.0,18.8529,18.8739,18.8389,18.8739,642000.0
2006-01-11 09:50:00,26.97,26.99,26.95,26.97,929400.0,18.8739,18.8879,18.8599,18.8739,929400.0
2006-01-11 09:55:00,26.97,27.03,26.96,27.03,926500.0,18.8739,18.9159,18.8669,18.9159,926500.0
2006-01-11 10:00:00,27.03,27.03,26.99,27.02,653000.0,18.9159,18.9159,18.8879,18.9089,653000.0
2006-01-11 10:05:00,27.02,27.07,27.02,27.06,685200.0,18.9089,18.9439,18.9089,18.9369,685200.0
2006-01-11 10:10:00,27.05,27.08,27.05,27.08,842200.0,18.9299,18.9509,18.9299,18.9509,842200.0
2006-01-11 10:15:00,27.07,27.16,27.05,27.14,1386100.0,18.9439,19.0069,18.9299,18.9929,1386100.0
2006-01-11 10:20:00,27.14,27.18,27.08,27.16,1409300.0,18.9929,19.0209,18.9509,19.0069,1409300.0
2006-01-11 10:25:00,27.16,27.18,27.13,27.17,638500.0,19.0069,19.0209,18.9859,19.0139,638500.0
2006-01-11 10:30:00,27.17,27.19,27.15,27.16,747600.0,19.0139,19.0279,18.9999,19.0069,747600.0
2006-01-11 10:35:00,27.17,27.18,27.15,27.16,470900.0,19.0139,19.0209,18.9999,19.0069,470900.0
2006-01-11 10:40:00,27.17,27.18,27.12,27.16,1001700.0,19.0139,19.0209,18.9789,19.0069,1001700.0
2006-01-11 10:45:00,27.16,27.16,27.06,27.07,547700.0,19.0069,19.0069,18.9369,18.9439,547700.0
2006-01-11 10:50:00,27.06,27.1,27.03,27.07,786100.0,18.9369,18.9649,18.9159,18.9439,786100.0
2006-01-11 10:55:00,27.06,27.08,27.05,27.08,460700.0,18.9369,18.9509,18.9299,18.9509,460700.0
2006-01-11 11:00:00,27.07,27.09,27.06,27.08,460400.0,18.9439,18.9579,18.9369,18.9509,460400.0
2006-01-11 11:05:00,27.09,27.15,27.08,27.13,655400.0,18.9579,18.9999,18.9509,18.9859,655400.0
2006-01-11 11:10:00,27.13,27.14,27.1,27.11,590400.0,18.9859,18.9929,18.9649,18.9719,590400.0
2006-01-11 11:15:00,27.11,27.19,27.1,27.17,1225800.0,18.9719,19.0279,18.9649,19.0139,1225800.0
2006-01-11 11:20:00,27.17,27.21,27.15,27.21,874400.0,19.0139,19.0419,18.9999,19.0419,874400.0
2006-01-11 11:25:00,27.21,27.22,27.18,27.18,585300.0,19.0419,19.0489,19.0209,19.0209,585300.0
2006-01-11 11:30:00,27.18,27.24,27.17,27.24,747700.0,19.0209,19.0629,19.0139,19.0629,747700.0
2006-01-11 11:35:00,27.24,27.25,27.2,27.22,1053700.0,19.0629,19.0699,19.0349,19.0489,1053700.0
2006-01-11 11:40:00,27.23,27.23,27.18,27.19,731600.0,19.0559,19.0559,19.0209,19.0279,731600.0
2006-01-11 11:45:00,27.2,27.23,27.17,27.23,620900.0,19.0349,19.0559,19.0139,19.0559,620900.0
2006-01-11 11:50:00,27.23,27.24,27.18,27.19,746100.0,19.0559,19.0629,19.0209,19.0279,746100.0
2006-01-11 11:55:00,27.19,27.21,27.17,27.2,700500.0,19.0279,19.0419,19.0139,19.0349,700500.0
2006-01-11 12:00:00,27.2,27.23,27.18,27.2,811700.0,19.0349,19.0559,19.0209,19.0349,811700.0
2006-01-11 12:05:00,27.2,27.22,27.18,27.18,755000.0,19.0349,19.0489,19.0209,19.0209,755000.0
2006-01-11 12:10:00,27.19,27.21,27.16,27.18,785600.0,19.0279,19.0419,19.0069,19.0209,785600.0
2006-01-11 12:15:00,27.18,27.18,27.12,27.13,839300.0,19.0209,19.0209,18.9789,18.9859,839300.0
2006-01-11 12:20:00,27.14,27.18,27.14,27.18,1038100.0,18.9929,19.0209,18.9929,19.0209,1038100.0
2006-01-11 12:25:00,27.18,27.24,27.18,27.21,599800.0,19.0209,19.0629,19.0209,19.0419,599800.0
2006-01-11 12:30:00,27.22,27.22,27.18,27.19,396200.0,19.0489,19.0489,19.0209,19.0279,396200.0
2006-01-11 12:35:00,27.18,27.24,27.18,27.23,730200.0,19.0209,19.0629,19.0209,19.0559,730200.0
2006-01-11 12:40:00,27.22,27.23,27.19,27.2,323900.0,19.0489,19.0559,19.0279,19.0349,323900.0
2006-01-11 12:45:00,27.21,27.26,27.2,27.23,981300.0,19.0419,19.0769,19.0349,19.0559,981300.0
2006-01-11 12:50:00,27.23,27.23,27.18,27.23,523400.0,19.0559,19.0559,19.0209,19.0559,523400.0
2006-01-11 12:55:00,27.22,27.25,27.21,27.24,650900.0,19.0489,19.0699,19.0419,19.0629,650900.0
2006-01-11 13:00:00,27.24,27.27,27.22,27.23,1204500.0,19.0629,19.0839,19.0489,19.0559,1204500.0
2006-01-11 13:05:00,27.23,27.24,27.21,27.21,395600.0,19.0559,19.0629,19.0419,19.0419,395600.0
2006-01-11 13:10:00,27.21,27.22,27.19,27.19,484100.0,19.0419,19.0489,19.0279,19.0279,484100.0
2006-01-11 13:15:00,27.19,27.23,27.18,27.21,652900.0,19.0279,19.0559,19.0209,19.0419,652900.0
2006-01-11 13:20:00,27.21,27.22,27.2,27.21,921800.0,19.0419,19.0489,19.0349,19.0419,921800.0
2006-01-11 13:25:00,27.21,27.22,27.2,27.2,223300.0,19.0419,19.0489,19.0349,19.0349,223300.0
2006-01-11 13:30:00,27.21,27.21,27.19,27.19,276500.0,19.0419,19.0419,19.0279,19.0279,276500.0
2006-01-11 13:35:00,27.19,27.21,27.19,27.2,470600.0,19.0279,19.0419,19.0279,19.0349,470600.0
2006-01-11 13:40:00,27.2,27.26,27.2,27.24,920400.0,19.0349,19.0769,19.0349,19.0629,920400.0
2006-01-11 13:45:00,27.24,27.25,27.22,27.22,461800.0,19.0629,19.0699,19.0489,19.0489,461800.0
2006-01-11 13:50:00,27.22,27.24,27.2,27.21,1068400.0,19.0489,19.0629,19.0349,19.0419,1068400.0
2006-01-11 13:55:00,27.21,27.21,27.16,27.2,1397000.0,19.0419,19.0419,19.0069,19.0349,1397000.0
2006-01-11 14:00:00,27.2,27.2,27.18,27.19,434600.0,19.0349,19.0349,19.0209,19.0279,434600.0
2006-01-11 14:05:00,27.2,27.22,27.19,27.22,866900.0,19.0349,19.0489,19.0279,19.0489,866900.0
2006-01-11 14:10:00,27.22,27.23,27.21,27.22,582200.0,19.0489,19.0559,19.0419,19.0489,582200.0
2006-01-11 14:15:00,27.22,27.24,27.22,27.23,697400.0,19.0489,19.0629,19.0489,19.0559,697400.0
2006-01-11 14:20:00,27.24,27.27,27.22,27.26,1354700.0,19.0629,19.0839,19.0489,19.0769,1354700.0
2006-01-11 14:25:00,27.26,27.3,27.25,27.27,1132700.0,19.0769,19.1049,19.0699,19.0839,1132700.0
2006-01-11 14:30:00,27.27,27.3,27.27,27.28,473000.0,19.0839,19.1049,19.0839,19.0909,473000.0
2006-01-11 14:35:00,27.29,27.32,27.28,27.31,675700.0,19.0979,19.1189,19.0909,19.1119,675700.0
2006-01-11 14:40:00,27.32,27.39,27.31,27.34,1580000.0,19.1189,19.1679,19.1119,19.1329,1580000.0
2006-01-11 14:45:00,27.34,27.35,27.3,27.32,690500.0,19.1329,19.1399,19.1049,19.1189,690500.0
2006-01-11 14:50:00,27.32,27.34,27.3,27.33,834600.0,19.1189,19.1329,19.1049,19.1259,834600.0
2006-01-11 14:55:00,27.33,27.36,27.33,27.35,819400.0,19.1259,19.1469,19.1259,19.1399,819400.0
2006-01-11 15:00:00,27.35,27.36,27.34,27.34,602600.0,19.1399,19.1469,19.1329,19.1329,602600.0
2006-01-11 15:05:00,27.34,27.35,27.31,27.32,1258700.0,19.1329,19.1399,19.1119,19.1189,1258700.0
2006-01-11 15:10:00,27.31,27.34,27.3,27.34,540100.0,19.1119,19.1329,19.1049,19.1329,540100.0
2006-01-11 15:15:00,27.33,27.37,27.33,27.36,925400.0,19.1259,19.1539,19.1259,19.1469,925400.0
2006-01-11 15:20:00,27.36,27.37,27.34,27.36,851800.0,19.1469,19.1539,19.1329,19.1469,851800.0
2006-01-11 15:25:00,27.36,27.36,27.34,27.35,494600.0,19.1469,19.1469,19.1329,19.1399,494600.0
2006-01-11 15:30:00,27.35,27.37,27.34,27.36,651500.0,19.1399,19.1539,19.1329,19.1469,651500.0
2006-01-11 15:35:00,27.36,27.38,27.28,27.36,1266600.0,19.1469,19.1609,19.0909,19.1469,1266600.0
2006-01-11 15:40:00,27.36,27.36,27.3,27.32,1872200.0,19.1469,19.1469,19.1049,19.1189,1872200.0
2006-01-11 15:45:00,27.32,27.33,27.22,27.24,1986100.0,19.1189,19.1259,19.0489,19.0629,1986100.0
2006-01-11 15:50:00,27.24,27.27,27.19,27.26,2506000.0,19.0629,19.0839,19.0279,19.0769,2506000.0
2006-01-11 15:55:00,27.25,27.29,27.23,27.29,3305200.0,19.0699,19.0979,19.0559,19.0979,3305200.0
2006-01-12 09:30:00,27.23,27.26,27.15,27.2,1945200.0,19.0559,19.0769,18.9999,19.0349,1945200.0
2006-01-12 09:35:00,27.2,27.21,27.18,27.2,577400.0,19.0349,19.0419,19.0209,19.0349,577400.0
2006-01-12 09:40:00,27.19,27.2,27.13,27.17,1203600.0,19.0279,19.0349,18.9859,19.0139,1203600.0
2006-01-12 09:45:00,27.17,27.19,27.14,27.15,592200.0,19.0139,19.0279,18.9929,18.9999,592200.0
2006-01-12 09:50:00,27.15,27.19,27.09,27.1,781800.0,18.9999,19.0279,18.9579,18.9649,781800.0
2006-01-12 09:55:00,27.11,27.19,27.11,27.16,804900.0,18.9719,19.0279,18.9719,19.0069,804900.0
2006-01-12 10:00:00,27.15,27.18,27.12,27.17,443100.0,18.9999,19.0209,18.9789,19.0139,443100.0
2006-01-12 10:05:00,27.17,27.18,27.14,27.17,525100.0,19.0139,19.0209,18.9929,19.0139,525100.0
2006-01-12 10:10:00,27.18,27.18,27.15,27.15,279600.0,19.0209,19.0209,18.9999,18.9999,279600.0
2006-01-12 10:15:00,27.15,27.16,27.12,27.13,480200.0,18.9999,19.0069,18.9789,18.9859,480200.0
2006-01-12 10:20:00,27.13,27.15,27.08,27.13,469400.0,18.9859,18.9999,18.9509,18.9859,469400.0
2006-01-12 10:25:00,27.13,27.14,27.12,27.12,696700.0,18.9859,18.9929,18.9789,18.9789,696700.0
2006-01-12 10:30:00,27.12,27.14,27.12,27.13,514500.0,18.9789,18.9929,18.9789,18.9859,514500.0
2006-01-12 10:35:00,27.13,27.15,27.12,27.15,328200.0,18.9859,18.9999,18.9789,18.9999,328200.0
2006-01-12 10:40:00,27.15,27.15,27.12,27.13,379100.0,18.9999,18.9999,18.9789,18.9859,379100.0
2006-01-12 10:45:00,27.13,27.13,27.11,27.11,218300.0,18.9859,18.9859,18.9719,18.9719,218300.0
2006-01-12 10:50:00,27.11,27.18,27.11,27.18,437200.0,18.9719,19.0209,18.9719,19.0209,437200.0
2006-01-12 10:55:00,27.18,27.2,27.14,27.14,873300.0,19.0209,19.0349,18.9929,18.9929,873300.0
2006-01-12 11:00:00,27.16,27.16,27.12,27.14,461800.0,19.0069,19.0069,18.9789,18.9929,461800.0
2006-01-12 11:05:00,27.14,27.14,27.07,27.08,779200.0,18.9929,18.9929,18.9439,18.9509,779200.0
2006-01-12 11:10:00,27.08,27.08,27.05,27.06,729500.0,18.9509,18.9509,18.9299,18.9369,729500.0
2006-01-12 11:15:00,27.06,27.07,27.01,27.03,541300.0,18.9369,18.9439,18.9019,18.9159,541300.0
2006-01-12 11:20:00,27.04,27.1,27.02,27.07,716500.0,18.9229,18.9649,18.9089,18.9439,716500.0
2006-01-12 11:25:00,27.06,27.1,27.05,27.06,471500.0,18.9369,18.9649,18.9299,18.9369,471500.0
2006-01-12 11:30:00,27.06,27.12,27.05,27.09,1027400.0,18.9369,18.9789,18.9299,18.9579,1027400.0
2006-01-12 11:35:00,27.08,27.09,27.07,27.08,195100.0,18.9509,18.9579,18.9439,18.9509,195100.0
2006-01-12 11:40:00,27.08,27.1,27.08,27.08,179000.0,18.9509,18.9649,18.9509,18.9509,179000.0
2006-01-12 11:45:00,27.08,27.1,27.08,27.09,193000.0,18.9509,18.9649,18.9509,18.9579,193000.0
2006-01-12 11:50:00,27.08,27.09,27.07,27.08,180500.0,18.9509,18.9579,18.9439,18.9509,180500.0
2006-01-12 11:55:00,27.07,27.08,27.06,27.06,244700.0,18.9439,18.9509,18.9369,18.9369,244700.0
2006-01-12 12:00:00,27.06,27.08,27.06,27.08,390400.0,18.9369,18.9509,18.9369,18.9509,390400.0
2006-01-12 12:05:00,27.08,27.09,27.07,27.08,263600.0,18.9509,18.9579,18.9439,18.9509,263600.0
2006-01-12 12:10:00,27.08,27.09,27.05,27.06,285100.0,18.9509,18.9579,18.9299,18.9369,285100.0
2006-01-12 12:15:00,27.05,27.07,27.04,27.04,364400.0,18.9299,18.9439,18.9229,18.9229,364400.0
2006-01-12 12:20:00,27.04,27.15,27.04,27.05,974900.0,18.9229,18.9999,18.9229,18.9299,974900.0
2006-01-12 12:25:00,27.05,27.06,27.0,27.01,547400.0,18.9299,18.9369,18.8949,18.9019,547400.0
2006-01-12 12:30:00,27.02,27.05,27.01,27.03,364100.0,18.9089,18.9299,18.9019,18.9159,364100.0
2006-01-12 12:35:00,27.03,27.06,27.01,27.01,270000.0,18.9159,18.9369,18.9019,18.9019,270000.0
2006-01-12 12:40:00,27.01,27.02,27.0,27.02,250600.0,18.9019,18.9089,18.8949,18.9089,250600.0
2006-01-12 12:45:00,27.01,27.04,27.0,27.02,530900.0,18.9019,18.9229,18.8949,18.9089,530900.0
2006-01-12 12:50:00,27.02,27.05,27.0,27.01,922900.0,18.9089,18.9299,18.8949,18.9019,922900.0
2006-01-12 12:55:00,27.01,27.02,27.0,27.02,213300.0,18.9019,18.9089,18.8949,18.9089,213300.0
2006-01-12 13:00:00,27.01,27.03,27.01,27.01,279400.0,18.9019,18.9159,18.9019,18.9019,279400.0
2006-01-12 13:05:00,27.02,27.03,27.01,27.01,233500.0,18.9089,18.9159,18.9019,18.9019,233500.0
2006-01-12 13:10:00,27.0,27.01,27.0,27.0,690100.0,18.8949,18.9019,18.8949,18.8949,690100.0
2006-01-12 13:15:00,27.0,27.06,26.98,27.06,1097200.0,18.8949,18.9369,18.8809,18.9369,1097200.0
2006-01-12 13:20:00,27.06,27.07,27.04,27.05,458500.0,18.9369,18.9439,18.9229,18.9299,458500.0
2006-01-12 13:25:00,27.05,27.05,27.02,27.02,177600.0,18.9299,18.9299,18.9089,18.9089,177600.0
2006-01-12 13:30:00,27.03,27.04,27.01,27.04,225700.0,18.9159,18.9229,18.9019,18.9229,225700.0
2006-01-12 13:35:00,27.04,27.04,27.02,27.03,116300.0,18.9229,18.9229,18.9089,18.9159,116300.0
2006-01-12 13:40:00,27.02,27.03,27.01,27.01,259700.0,18.9089,18.9159,18.9019,18.9019,259700.0
2006-01-12 13:45:00,27.01,27.02,26.99,27.0,413800.0,18.9019,18.9089,18.8879,18.8949,413800.0
2006-01-12 13:50:00,27.01,27.01,26.99,27.0,532400.0,18.9019,18.9019,18.8879,18.8949,532400.0
2006-01-12 13:55:00,26.99,27.01,26.97,27.0,658000.0,18.8879,18.9019,18.8739,18.8949,658000.0
2006-01-12 14:00:00,27.0,27.01,26.98,26.98,275800.0,18.8949,18.9019,18.8809,18.8809,275800.0
2006-01-12 14:05:00,26.99,27.03,26.97,26.99,963800.0,18.8879,18.9159,18.8739,18.8879,963800.0
2006-01-12 14:10:00,27.0,27.01,26.97,26.99,933700.0,18.8949,18.9019,18.8739,18.8879,933700.0
2006-01-12 14:15:00,26.99,27.04,26.98,27.02,610500.0,18.8879,18.9229,18.8809,18.9089,610500.0
2006-01-12 14:20:00,27.02,27.03,27.0,27.01,383800.0,18.9089,18.9159,18.8949,18.9019,383800.0
2006-01-12 14:25:00,27.0,27.05,27.0,27.01,340500.0,18.8949,18.9299,18.8949,18.9019,340500.0
2006-01-12 14:30:00,27.02,27.02,26.99,27.01,420500.0,18.9089,18.9089,18.8879,18.9019,420500.0
2006-01-12 14:35:00,27.0,27.02,27.0,27.02,121000.0,18.8949,18.9089,18.8949,18.9089,121000.0
2006-01-12 14:40:00,27.02,27.03,27.0,27.02,345300.0,18.9089,18.9159,18.8949,18.9089,345300.0
2006-01-12 14:45:00,27.02,27.03,27.0,27.0,323000.0,18.9089,18.9159,18.8949,18.8949,323000.0
2006-01-12 14:50:00,27.0,27.02,27.0,27.02,484400.0,18.8949,18.9089,18.8949,18.9089,484400.0
2006-01-12 14:55:00,27.02,27.04,27.01,27.02,790600.0,18.9089,18.9229,18.9019,18.9089,790600.0
2006-01-12 15:00:00,27.01,27.02,27.0,27.01,351500.0,18.9019,18.9089,18.8949,18.9019,351500.0
2006-01-12 15:05:00,27.0,27.03,27.0,27.0,496500.0,18.8949,18.9159,18.8949,18.8949,496500.0
2006-01-12 15:10:00,27.0,27.02,27.0,27.0,330300.0,18.8949,18.9089,18.8949,18.8949,330300.0
2006-01-12 15:15:00,27.0,27.02,26.99,27.02,744900.0,18.8949,18.9089,18.8879,18.9089,744900.0
2006-01-12 15:20:00,27.01,27.02,27.0,27.0,391400.0,18.9019,18.9089,18.8949,18.8949,391400.0
2006-01-12 15:25:00,27.01,27.02,27.0,27.0,377800.0,18.9019,18.9089,18.8949,18.8949,377800.0
2006-01-12 15:30:00,27.01,27.02,26.98,27.0,618500.0,18.9019,18.9089,18.8809,18.8949,618500.0
2006-01-12 15:35:00,27.0,27.01,27.0,27.0,405200.0,18.8949,18.9019,18.8949,18.8949,405200.0
2006-01-12 15:40:00,27.0,27.02,27.0,27.01,561400.0,18.8949,18.9089,18.8949,18.9019,561400.0
2006-01-12 15:45:00,27.01,27.01,26.99,27.0,1078300.0,18.9019,18.9019,18.8879,18.8949,1078300.0
2006-01-12 15:50:00,27.0,27.03,27.0,27.03,855400.0,18.8949,18.9159,18.8949,18.9159,855400.0
2006-01-12 15:55:00,27.03,27.14,27.02,27.14,3067900.0,18.9159,18.9929,18.9089,18.9929,3067900.0
2006-01-13 09:30:00,27.03,27.19,27.02,27.18,1986100.0,18.9159,19.0279,18.9089,19.0209,1986100.0
2006-01-13 09:35:00,27.18,27.25,27.17,27.18,1219400.0,19.0209,19.0699,19.0139,19.0209,1219400.0
2006-01-13 09:40:00,27.18,27.22,27.17,27.18,554500.0,19.0209,19.0489,19.0139,19.0209,554500.0
2006-01-13 09:45:00,27.18,27.23,27.16,27.22,898400.0,19.0209,19.0559,19.0069,19.0489,898400.0
2006-01-13 09:50:00,27.22,27.24,27.19,27.22,489300.0,19.0489,19.0629,19.0279,19.0489,489300.0
2006-01-13 09:55:00,27.22,27.23,27.18,27.22,353400.0,19.0489,19.0559,19.0209,19.0489,353400.0
2006-01-13 10:00:00,27.21,27.24,27.2,27.22,539300.0,19.0419,19.0629,19.0349,19.0489,539300.0
2006-01-13 10:05:00,27.22,27.25,27.19,27.25,539700.0,19.0489,19.0699,19.0279,19.0699,539700.0
2006-01-13 10:10:00,27.24,27.25,27.2,27.2,451100.0,19.0629,19.0699,19.0349,19.0349,451100.0
2006-01-13 10:15:00,27.2,27.23,27.19,27.21,613600.0,19.0349,19.0559,19.0279,19.0419,613600.0
2006-01-13 10:20:00,27.21,27.22,27.15,27.17,794200.0,19.0419,19.0489,18.9999,19.0139,794200.0
2006-01-13 10:25:00,27.17,27.17,27.07,27.11,1507900.0,19.0139,19.0139,18.9439,18.9719,1507900.0
2006-01-13 10:30:00,27.11,27.13,27.01,27.05,1582500.0,18.9719,18.9859,18.9019,18.9299,1582500.0
2006-01-13 10:35:00,27.06,27.1,27.04,27.1,347400.0,18.9369,18.9649,18.9229,18.9649,347400.0
2006-01-13 10:40:00,27.1,27.13,27.08,27.12,454700.0,18.9649,18.9859,18.9509,18.9789,454700.0
2006-01-13 10:45:00,27.11,27.12,27.09,27.12,347600.0,18.9719,18.9789,18.9579,18.9789,347600.0
2006-01-13 10:50:00,27.11,27.15,27.09,27.14,559600.0,18.9719,18.9999,18.9579,18.9929,559600.0
2006-01-13 10:55:00,27.14,27.17,27.09,27.14,713200.0,18.9929,19.0139,18.9579,18.9929,713200.0
2006-01-13 11:00:00,27.15,27.17,27.15,27.16,471800.0,18.9999,19.0139,18.9999,19.0069,471800.0
2006-01-13 11:05:00,27.17,27.17,27.16,27.16,319200.0,19.0139,19.0139,19.0069,19.0069,319200.0
2006-01-13 11:10:00,27.17,27.19,27.16,27.16,393100.0,19.0139,19.0279,19.0069,19.0069,393100.0
2006-01-13 11:15:00,27.17,27.19,27.16,27.18,222000.0,19.0139,19.0279,19.0069,19.0209,222000.0
2006-01-13 11:20:00,27.18,27.19,27.17,27.17,116100.0,19.0209,19.0279,19.0139,19.0139,116100.0
2006-01-13 11:25:00,27.18,27.19,27.16,27.17,448100.0,19.0209,19.0279,19.0069,19.0139,448100.0
2006-01-13 11:30:00,27.18,27.24,27.17,27.22,658100.0,19.0209,19.0629,19.0139,19.0489,658100.0
2006-01-13 11:35:00,27.22,27.24,27.16,27.18,486700.0,19.0489,19.0629,19.0069,19.0209,486700.0
2006-01-13 11:40:00,27.19,27.21,27.16,27.16,469700.0,19.0279,19.0419,19.0069,19.0069,469700.0
2006-01-13 11:45:00,27.16,27.18,27.15,27.16,229800.0,19.0069,19.0209,18.9999,19.0069,229800.0
2006-01-13 11:50:00,27.16,27.17,27.15,27.16,354300.0,19.0069,19.0139,18.9999,19.0069,354300.0
2006-01-13 11:55:00,27.16,27.16,27.14,27.14,355100.0,19.0069,19.0069,18.9929,18.9929,355100.0
2006-01-13 12:00:00,27.14,27.16,27.14,27.14,541000.0,18.9929,19.0069,18.9929,18.9929,541000.0
2006-01-13 12:05:00,27.14,27.15,27.13,27.13,236800.0,18.9929,18.9999,18.9859,18.9859,236800.0
2006-01-13 12:10:00,27.13,27.15,27.12,27.12,245500.0,18.9859,18.9999,18.9789,18.9789,245500.0
2006-01-13 12:15:00,27.12,27.16,27.12,27.16,244300.0,18.9789,19.0069,18.9789,19.0069,244300.0
2006-01-13 12:20:00,27.15,27.16,27.14,27.14,286500.0,18.9999,19.0069,18.9929,18.9929,286500.0
2006-01-13 12:25:00,27.14,27.15,27.13,27.14,351500.0,18.9929,18.9999,18.9859,18.9929,351500.0
2006-01-13 12:30:00,27.14,27.14,27.13,27.13,295500.0,18.9929,18.9929,18.9859,18.9859,295500.0
2006-01-13 12:35:00,27.13,27.14,27.11,27.12,568500.0,18.9859,18.9929,18.9719,18.9789,568500.0
2006-01-13 12:40:00,27.13,27.13,27.07,27.08,321600.0,18.9859,18.9859,18.9439,18.9509,321600.0
2006-01-13 12:45:00,27.07,27.12,27.05,27.08,604600.0,18.9439,18.9789,18.9299,18.9509,604600.0
2006-01-13 12:50:00,27.07,27.1,27.07,27.09,344000.0,18.9439,18.9649,18.9439,18.9579,344000.0
2006-01-13 12:55:00,27.1,27.1,27.09,27.09,91800.0,18.9649,18.9649,18.9579,18.9579,91800.0
2006-01-13 13:00:00,27.09,27.1,27.07,27.07,186600.0,18.9579,18.9649,18.9439,18.9439,186600.0
2006-01-13 13:05:00,27.08,27.1,27.07,27.09,223300.0,18.9509,18.9649,18.9439,18.9579,223300.0
2006-01-13 13:10:00,27.1,27.11,27.08,27.09,284900.0,18.9649,18.9719,18.9509,18.9579,284900.0
2006-01-13 13:15:00,27.09,27.1,27.08,27.08,131800.0,18.9579,18.9649,18.9509,18.9509,131800.0
2006-01-13 13:20:00,27.08,27.1,27.08,27.1,378900.0,18.9509,18.9649,18.9509,18.9649,378900.0
2006-01-13 13:25:00,27.09,27.13,27.09,27.11,368800.0,18.9579,18.9859,18.9579,18.9719,368800.0
2006-01-13 13:30:00,27.11,27.13,27.09,27.09,198400.0,18.9719,18.9859,18.9579,18.9579,198400.0
2006-01-13 13:35:00,27.1,27.1,27.07,27.08,429700.0,18.9649,18.9649,18.9439,18.9509,429700.0
2006-01-13 13:40:00,27.07,27.09,27.07,27.08,255500.0,18.9439,18.9579,18.9439,18.9509,255500.0
2006-01-13 13:45:00,27.07,27.1,27.06,27.06,402400.0,18.9439,18.9649,18.9369,18.9369,402400.0
2006-01-13 13:50:00,27.06,27.08,27.05,27.07,236400.0,18.9369,18.9509,18.9299,18.9439,236400.0
2006-01-13 13:55:00,27.06,27.11,27.04,27.08,602900.0,18.9369,18.9719,18.9229,18.9509,602900.0
2006-01-13 14:00:00,27.08,27.1,27.07,27.07,653700.0,18.9509,18.9649,18.9439,18.9439,653700.0
2006-01-13 14:05:00,27.08,27.1,27.08,27.09,323200.0,18.9509,18.9649,18.9509,18.9579,323200.0
2006-01-13 14:10:00,27.09,27.11,27.05,27.05,928000.0,18.9579,18.9719,18.9299,18.9299,928000.0
2006-01-13 14:15:00,27.05,27.1,27.02,27.04,1317900.0,18.9299,18.9649,18.9089,18.9229,1317900.0
2006-01-13 14:20:00,27.05,27.07,27.04,27.05,356300.0,18.9299,18.9439,18.9229,18.9299,356300.0
2006-01-13 14:25:00,27.05,27.07,27.04,27.05,236300.0,18.9299,18.9439,18.9229,18.9299,236300.0
2006-01-13 14:30:00,27.05,27.07,27.04,27.06,181300.0,18.9299,18.9439,18.9229,18.9369,181300.0
2006-01-13 14:35:00,27.06,27.08,27.01,27.07,368500.0,18.9369,18.9509,18.9019,18.9439,368500.0
2006-01-13 14:40:00,27.08,27.15,27.04,27.12,825000.0,18.9509,18.9999,18.9229,18.9789,825000.0
2006-01-13 14:45:00,27.12,27.13,27.1,27.11,175000.0,18.9789,18.9859,18.9649,18.9719,175000.0
2006-01-13 14:50:00,27.1,27.15,27.1,27.13,208100.0,18.9649,18.9999,18.9649,18.9859,208100.0
2006-01-13 14:55:00,27.13,27.13,27.1,27.1,170100.0,18.9859,18.9859,18.9649,18.9649,170100.0
2006-01-13 15:00:00,27.1,27.11,27.09,27.09,229600.0,18.9649,18.9719,18.9579,18.9579,229600.0
2006-01-13 15:05:00,27.1,27.1,27.07,27.08,296800.0,18.9649,18.9649,18.9439,18.9509,296800.0
2006-01-13 15:10:00,27.07,27.08,27.05,27.05,489600.0,18.9439,18.9509,18.9299,18.9299,489600.0
2006-01-13 15:15:00,27.05,27.08,27.05,27.08,275600.0,18.9299,18.9509,18.9299,18.9509,275600.0
2006-01-13 15:20:00,27.08,27.1,27.07,27.1,323400.0,18.9509,18.9649,18.9439,18.9649,323400.0
2006-01-13 15:25:00,27.1,27.13,27.07,27.12,572900.0,18.9649,18.9859,18.9439,18.9789,572900.0
2006-01-13 15:30:00,27.13,27.13,27.1,27.11,406600.0,18.9859,18.9859,18.9649,18.9719,406600.0
2006-01-13 15:35:00,27.11,27.15,27.11,27.12,691300.0,18.9719,18.9999,18.9719,18.9789,691300.0
2006-01-13 15:40:00,27.12,27.16,27.11,27.15,542300.0,18.9789,19.0069,18.9719,18.9999,542300.0
2006-01-13 15:45:00,27.16,27.21,27.14,27.17,1139200.0,19.0069,19.0419,18.9929,19.0139,1139200.0
2006-01-13 15:50:00,27.17,27.19,27.14,27.19,935000.0,19.0139,19.0279,18.9929,19.0279,935000.0
2006-01-13 15:55:00,27.18,27.21,27.16,27.18,1309500.0,19.0209,19.0419,19.0069,19.0209,1309500.0
2006-01-17 09:30:00,26.9,26.97,26.9,26.95,3303000.0,18.8249,18.8739,18.8249,18.8599,3303000.0
2006-01-17 09:35:00,26.95,26.98,26.92,26.96,1259600.0,18.8599,18.8809,18.8389,18.8669,1259600.0
2006-01-17 09:40:00,26.96,27.0,26.95,26.99,1439700.0,18.8669,18.8949,18.8599,18.8879,1439700.0
2006-01-17 09:45:00,26.98,27.03,26.97,27.01,1000000.0,18.8809,18.9159,18.8739,18.9019,1000000.0
2006-01-17 09:50:00,27.0,27.04,26.97,26.97,1277500.0,18.8949,18.9229,18.8739,18.8739,1277500.0
2006-01-17 09:55:00,26.97,27.02,26.96,26.98,398300.0,18.8739,18.9089,18.8669,18.8809,398300.0
2006-01-17 10:00:00,26.98,27.01,26.97,26.98,925300.0,18.8809,18.9019,18.8739,18.8809,925300.0
2006-01-17 10:05:00,26.99,27.0,26.98,26.99,681300.0,18.8879,18.8949,18.8809,18.8879,681300.0
2006-01-17 10:10:00,26.98,27.03,26.98,27.01,789000.0,18.8809,18.9159,18.8809,18.9019,789000.0
2006-01-17 10:15:00,27.01,27.03,27.0,27.01,647000.0,18.9019,18.9159,18.8949,18.9019,647000.0
2006-01-17 10:20:00,27.02,27.05,27.01,27.05,538900.0,18.9089,18.9299,18.9019,18.9299,538900.0
2006-01-17 10:25:00,27.04,27.09,27.04,27.06,660800.0,18.9229,18.9579,18.9229,18.9369,660800.0
2006-01-17 10:30:00,27.07,27.09,27.05,27.06,603800.0,18.9439,18.9579,18.9299,18.9369,603800.0
2006-01-17 10:35:00,27.06,27.09,27.01,27.01,969000.0,18.9369,18.9579,18.9019,18.9019,969000.0
2006-01-17 10:40:00,27.01,27.08,26.96,27.01,899100.0,18.9019,18.9509,18.8669,18.9019,899100.0
2006-01-17 10:45:00,27.01,27.02,26.99,27.01,599500.0,18.9019,18.9089,18.8879,18.9019,599500.0
2006-01-17 10:50:00,27.0,27.05,27.0,27.02,686000.0,18.8949,18.9299,18.8949,18.9089,686000.0
2006-01-17 10:55:00,27.02,27.06,27.0,27.06,989000.0,18.9089,18.9369,18.8949,18.9369,989000.0
2006-01-17 11:00:00,27.06,27.07,27.03,27.04,506700.0,18.9369,18.9439,18.9159,18.9229,506700.0
2006-01-17 11:05:00,27.03,27.11,27.03,27.11,990500.0,18.9159,18.9719,18.9159,18.9719,990500.0
2006-01-17 11:10:00,27.11,27.12,27.08,27.08,421400.0,18.9719,18.9789,18.9509,18.9509,421400.0
2006-01-17 11:15:00,27.08,27.12,27.08,27.11,417100.0,18.9509,18.9789,18.9509,18.9719,417100.0
2006-01-17 11:20:00,27.11,27.12,27.08,27.1,332400.0,18.9719,18.9789,18.9509,18.9649,332400.0
2006-01-17 11:25:00,27.09,27.12,27.09,27.11,373200.0,18.9579,18.9789,18.9579,18.9719,373200.0
2006-01-17 11:30:00,27.12,27.15,27.11,27.12,891000.0,18.9789,18.9999,18.9719,18.9789,891000.0
2006-01-17 11:35:00,27.13,27.15,27.09,27.12,279300.0,18.9859,18.9999,18.9579,18.9789,279300.0
2006-01-17 11:40:00,27.12,27.13,27.1,27.12,282700.0,18.9789,18.9859,18.9649,18.9789,282700.0
2006-01-17 11:45:00,27.13,27.15,27.11,27.11,627700.0,18.9859,18.9999,18.9719,18.9719,627700.0
2006-01-17 11:50:00,27.11,27.12,27.1,27.12,359000.0,18.9719,18.9789,18.9649,18.9789,359000.0
2006-01-17 11:55:00,27.11,27.12,27.08,27.08,576000.0,18.9719,18.9789,18.9509,18.9509,576000.0
2006-01-17 12:00:00,27.08,27.1,27.08,27.09,399700.0,18.9509,18.9649,18.9509,18.9579,399700.0
2006-01-17 12:05:00,27.09,27.13,27.09,27.13,471000.0,18.9579,18.9859,18.9579,18.9859,471000.0
2006-01-17 12:10:00,27.13,27.15,27.08,27.15,410600.0,18.9859,18.9999,18.9509,18.9999,410600.0
2006-01-17 12:15:00,27.15,27.15,27.13,27.13,667400.0,18.9999,18.9999,18.9859,18.9859,667400.0
2006-01-17 12:20:00,27.13,27.14,27.11,27.11,712400.0,18.9859,18.9929,18.9719,18.9719,712400.0
2006-01-17 12:25:00,27.12,27.12,27.1,27.1,148600.0,18.9789,18.9789,18.9649,18.9649,148600.0
2006-01-17 12:30:00,27.1,27.12,27.09,27.12,645600.0,18.9649,18.9789,18.9579,18.9789,645600.0
2006-01-17 12:35:00,27.11,27.19,27.1,27.1,256100.0,18.9719,19.0279,18.9649,18.9649,256100.0
2006-01-17 12:40:00,27.11,27.11,27.09,27.1,174900.0,18.9719,18.9719,18.9579,18.9649,174900.0
2006-01-17 12:45:00,27.1,27.1,26.95,27.07,298800.0,18.9649,18.9649,18.8599,18.9439,298800.0
2006-01-17 12:50:00,27.08,27.1,27.07,27.09,353800.0,18.9509,18.9649,18.9439,18.9579,353800.0
2006-01-17 12:55:00,27.09,27.1,27.09,27.1,1086400.0,18.9579,18.9649,18.9579,18.9649,1086400.0
2006-01-17 13:00:00,27.09,27.1,27.05,27.05,821700.0,18.9579,18.9649,18.9299,18.9299,821700.0
2006-01-17 13:05:00,27.05,27.06,27.03,27.06,646200.0,18.9299,18.9369,18.9159,18.9369,646200.0
2006-01-17 13:10:00,27.06,27.08,27.04,27.05,336200.0,18.9369,18.9509,18.9229,18.9299,336200.0
2006-01-17 13:15:00,27.05,27.06,27.03,27.03,214900.0,18.9299,18.9369,18.9159,18.9159,214900.0
2006-01-17 13:20:00,27.03,27.05,27.03,27.03,258000.0,18.9159,18.9299,18.9159,18.9159,258000.0
2006-01-17 13:25:00,27.03,27.1,27.03,27.06,804100.0,18.9159,18.9649,18.9159,18.9369,804100.0
2006-01-17 13:30:00,27.06,27.07,27.03,27.05,648800.0,18.9369,18.9439,18.9159,18.9299,648800.0
2006-01-17 13:35:00,27.05,27.06,27.03,27.05,305300.0,18.9299,18.9369,18.9159,18.9299,305300.0
2006-01-17 13:40:00,27.04,27.06,27.03,27.05,549400.0,18.9229,18.9369,18.9159,18.9299,549400.0
2006-01-17 13:45:00,27.05,27.06,27.02,27.04,418000.0,18.9299,18.9369,18.9089,18.9229,418000.0
2006-01-17 13:50:00,27.04,27.07,27.04,27.05,541300.0,18.9229,18.9439,18.9229,18.9299,541300.0
2006-01-17 13:55:00,27.05,27.11,27.04,27.08,937800.0,18.9299,18.9719,18.9229,18.9509,937800.0
2006-01-17 14:00:00,27.08,27.13,27.06,27.06,695700.0,18.9509,18.9859,18.9369,18.9369,695700.0
2006-01-17 14:05:00,27.06,27.09,27.06,27.07,564000.0,18.9369,18.9579,18.9369,18.9439,564000.0
2006-01-17 14:10:00,27.07,27.1,27.06,27.07,726500.0,18.9439,18.9649,18.9369,18.9439,726500.0
2006-01-17 14:15:00,27.07,27.14,27.05,27.06,407000.0,18.9439,18.9929,18.9299,18.9369,407000.0
2006-01-17 14:20:00,27.06,27.1,27.05,27.08,699400.0,18.9369,18.9649,18.9299,18.9509,699400.0
2006-01-17 14:25:00,27.08,27.09,27.05,27.06,411300.0,18.9509,18.9579,18.9299,18.9369,411300.0
2006-01-17 14:30:00,27.06,27.11,27.06,27.06,163700.0,18.9369,18.9719,18.9369,18.9369,163700.0
2006-01-17 14:35:00,27.06,27.08,27.06,27.07,326300.0,18.9369,18.9509,18.9369,18.9439,326300.0
2006-01-17 14:40:00,27.07,27.08,27.04,27.05,395500.0,18.9439,18.9509,18.9229,18.9299,395500.0
2006-01-17 14:45:00,27.06,27.06,27.02,27.05,1252900.0,18.9369,18.9369,18.9089,18.9299,1252900.0
2006-01-17 14:50:00,27.05,27.08,27.03,27.07,456100.0,18.9299,18.9509,18.9159,18.9439,456100.0
2006-01-17 14:55:00,27.08,27.1,27.07,27.1,595300.0,18.9509,18.9649,18.9439,18.9649,595300.0
2006-01-17 15:00:00,27.1,27.11,27.08,27.09,262600.0,18.9649,18.9719,18.9509,18.9579,262600.0
2006-01-17 15:05:00,27.09,27.12,27.08,27.11,257300.0,18.9579,18.9789,18.9509,18.9719,257300.0
2006-01-17 15:10:00,27.11,27.12,27.09,27.1,773300.0,18.9719,18.9789,18.9579,18.9649,773300.0
2006-01-17 15:15:00,27.1,27.1,27.06,27.07,577700.0,18.9649,18.9649,18.9369,18.9439,577700.0
2006-01-17 15:20:00,27.08,27.1,27.06,27.1,726800.0,18.9509,18.9649,18.9369,18.9649,726800.0
2006-01-17 15:25:00,27.09,27.1,27.05,27.06,646800.0,18.9579,18.9649,18.9299,18.9369,646800.0
2006-01-17 15:30:00,27.06,27.1,27.05,27.06,347500.0,18.9369,18.9649,18.9299,18.9369,347500.0
2006-01-17 15:35:00,27.05,27.06,27.02,27.02,812200.0,18.9299,18.9369,18.9089,18.9089,812200.0
2006-01-17 15:40:00,27.03,27.05,27.02,27.03,773300.0,18.9159,18.9299,18.9089,18.9159,773300.0
2006-01-17 15:45:00,27.04,27.04,27.0,27.02,846900.0,18.9229,18.9229,18.8949,18.9089,846900.0
2006-01-17 15:50:00,27.02,27.1,26.98,27.01,1447600.0,18.9089,18.9649,18.8809,18.9019,1447600.0
2006-01-17 15:55:00,27.0,27.02,26.96,26.99,2638400.0,18.8949,18.9089,18.8669,18.8879,2638400.0
2006-01-18 09:30:00,26.74,26.77,26.73,26.73,2709700.0,18.713,18.734,18.706,18.706,2709700.0
2006-01-18 09:35:00,26.73,26.77,26.7,26.73,1105200.0,18.706,18.734,18.685,18.706,1105200.0
2006-01-18 09:40:00,26.74,26.78,26.71,26.76,1000300.0,18.713,18.741,18.692,18.727,1000300.0
2006-01-18 09:45:00,26.76,26.82,26.75,26.8,900900.0,18.727,18.769,18.72,18.755,900900.0
2006-01-18 09:50:00,26.8,26.86,26.8,26.83,1055900.0,18.755,18.797,18.755,18.776,1055900.0
2006-01-18 09:55:00,26.83,26.83,26.8,26.81,627300.0,18.776,18.776,18.755,18.762,627300.0
2006-01-18 10:00:00,26.82,26.86,26.81,26.85,573500.0,18.769,18.797,18.762,18.79,573500.0
2006-01-18 10:05:00,26.86,26.9,26.85,26.89,713400.0,18.797,18.8249,18.79,18.8179,713400.0
2006-01-18 10:10:00,26.89,26.95,26.83,26.95,1182000.0,18.8179,18.8599,18.776,18.8599,1182000.0
2006-01-18 10:15:00,26.95,26.98,26.92,26.95,1163600.0,18.8599,18.8809,18.8389,18.8599,1163600.0
2006-01-18 10:20:00,26.95,26.98,26.93,26.94,775800.0,18.8599,18.8809,18.8459,18.8529,775800.0
2006-01-18 10:25:00,26.94,26.95,26.85,26.89,841100.0,18.8529,18.8599,18.79,18.8179,841100.0
2006-01-18 10:30:00,26.89,26.92,26.85,26.86,582300.0,18.8179,18.8389,18.79,18.797,582300.0
2006-01-18 10:35:00,26.86,26.87,26.8,26.81,514700.0,18.797,18.8039,18.755,18.762,514700.0
2006-01-18 10:40:00,26.81,26.91,26.81,26.88,870100.0,18.762,18.8319,18.762,18.8109,870100.0
2006-01-18 10:45:00,26.88,26.9,26.87,26.9,514800.0,18.8109,18.8249,18.8039,18.8249,514800.0
2006-01-18 10:50:00,26.89,26.9,26.88,26.9,310700.0,18.8179,18.8249,18.8109,18.8249,310700.0
2006-01-18 10:55:00,26.89,26.93,26.86,26.86,609800.0,18.8179,18.8459,18.797,18.797,609800.0
2006-01-18 11:00:00,26.86,26.87,26.82,26.82,735500.0,18.797,18.8039,18.769,18.769,735500.0
2006-01-18 11:05:00,26.83,28.82,26.81,26.86,903400.0,18.776,20.1686,18.762,18.797,903400.0
2006-01-18 11:10:00,26.85,26.89,26.85,26.87,353900.0,18.79,18.8179,18.79,18.8039,353900.0
2006-01-18 11:15:00,26.87,26.89,26.85,26.88,448300.0,18.8039,18.8179,18.79,18.8109,448300.0
2006-01-18 11:20:00,26.87,26.89,26.86,26.87,574700.0,18.8039,18.8179,18.797,18.8039,574700.0
2006-01-18 11:25:00,26.87,26.88,26.85,26.85,319800.0,18.8039,18.8109,18.79,18.79,319800.0
2006-01-18 11:30:00,26.85,26.86,26.8,26.81,348200.0,18.79,18.797,18.755,18.762,348200.0
2006-01-18 11:35:00,26.81,26.84,26.8,26.84,727300.0,18.762,18.783,18.755,18.783,727300.0
2006-01-18 11:40:00,26.84,26.84,26.81,26.84,353500.0,18.783,18.783,18.762,18.783,353500.0
2006-01-18 11:45:00,26.83,26.84,26.81,26.82,423200.0,18.776,18.783,18.762,18.769,423200.0
2006-01-18 11:50:00,26.81,26.82,26.79,26.81,534300.0,18.762,18.769,18.748,18.762,534300.0
2006-01-18 11:55:00,26.81,26.84,26.81,26.84,431800.0,18.762,18.783,18.762,18.783,431800.0
2006-01-18 12:00:00,26.83,26.85,26.81,26.81,374800.0,18.776,18.79,18.762,18.762,374800.0
2006-01-18 12:05:00,26.82,26.86,26.8,26.81,303600.0,18.769,18.797,18.755,18.762,303600.0
2006-01-18 12:10:00,26.82,26.82,26.75,26.77,520600.0,18.769,18.769,18.72,18.734,520600.0
2006-01-18 12:15:00,26.78,26.78,26.76,26.76,385500.0,18.741,18.741,18.727,18.727,385500.0
2006-01-18 12:20:00,26.76,26.83,26.75,26.76,415600.0,18.727,18.776,18.72,18.727,415600.0
2006-01-18 12:25:00,26.77,27.77,26.75,26.77,1077600.0,18.734,19.4338,18.72,18.734,1077600.0
2006-01-18 12:30:00,26.77,26.78,26.75,26.77,282000.0,18.734,18.741,18.72,18.734,282000.0
2006-01-18 12:35:00,26.76,26.78,26.75,26.76,222300.0,18.727,18.741,18.72,18.727,222300.0
2006-01-18 12:40:00,26.76,26.79,26.75,26.78,466000.0,18.727,18.748,18.72,18.741,466000.0
2006-01-18 12:45:00,26.78,26.8,26.78,26.8,341700.0,18.741,18.755,18.741,18.755,341700.0
2006-01-18 12:50:00,26.8,26.82,26.78,26.8,560700.0,18.755,18.769,18.741,18.755,560700.0
2006-01-18 12:55:00,26.81,26.83,26.8,26.8,351200.0,18.762,18.776,18.755,18.755,351200.0
2006-01-18 13:00:00,26.81,26.83,26.8,26.81,483200.0,18.762,18.776,18.755,18.762,483200.0
2006-01-18 13:05:00,26.81,26.83,26.8,26.82,228700.0,18.762,18.776,18.755,18.769,228700.0
2006-01-18 13:10:00,26.81,26.82,26.78,26.79,546300.0,18.762,18.769,18.741,18.748,546300.0
2006-01-18 13:15:00,26.79,26.85,26.78,26.8,516200.0,18.748,18.79,18.741,18.755,516200.0
2006-01-18 13:20:00,26.79,26.81,26.78,26.79,383100.0,18.748,18.762,18.741,18.748,383100.0
2006-01-18 13:25:00,26.79,26.8,26.77,26.77,245800.0,18.748,18.755,18.734,18.734,245800.0
2006-01-18 13:30:00,26.78,26.79,26.77,26.77,348600.0,18.741,18.748,18.734,18.734,348600.0
2006-01-18 13:35:00,26.77,26.81,26.76,26.8,781200.0,18.734,18.762,18.727,18.755,781200.0
2006-01-18 13:40:00,26.8,26.82,26.79,26.81,591100.0,18.755,18.769,18.748,18.762,591100.0
2006-01-18 13:45:00,26.81,26.83,26.79,26.8,420900.0,18.762,18.776,18.748,18.755,420900.0
2006-01-18 13:50:00,26.81,26.82,26.8,26.8,194800.0,18.762,18.769,18.755,18.755,194800.0
2006-01-18 13:55:00,26.8,26.85,26.79,26.79,231900.0,18.755,18.79,18.748,18.748,231900.0
2006-01-18 14:00:00,26.79,26.86,26.79,26.85,800300.0,18.748,18.797,18.748,18.79,800300.0
2006-01-18 14:05:00,26.85,26.87,26.82,26.82,796300.0,18.79,18.8039,18.769,18.769,796300.0
2006-01-18 14:10:00,26.83,26.84,26.81,26.81,283900.0,18.776,18.783,18.762,18.762,283900.0
2006-01-18 14:15:00,26.81,26.87,26.81,26.87,828400.0,18.762,18.8039,18.762,18.8039,828400.0
2006-01-18 14:20:00,26.87,26.89,26.84,26.88,797400.0,18.8039,18.8179,18.783,18.8109,797400.0
2006-01-18 14:25:00,26.87,26.89,26.86,26.86,581100.0,18.8039,18.8179,18.797,18.797,581100.0
2006-01-18 14:30:00,26.86,26.91,26.85,26.9,535300.0,18.797,18.8319,18.79,18.8249,535300.0
2006-01-18 14:35:00,26.9,26.9,26.84,26.85,370600.0,18.8249,18.8249,18.783,18.79,370600.0
2006-01-18 14:40:00,26.85,26.85,26.82,26.83,523800.0,18.79,18.79,18.769,18.776,523800.0
2006-01-18 14:45:00,26.83,26.85,26.82,26.83,573400.0,18.776,18.79,18.769,18.776,573400.0
2006-01-18 14:50:00,26.83,26.84,26.81,26.82,683800.0,18.776,18.783,18.762,18.769,683800.0
2006-01-18 14:55:00,26.82,26.83,26.8,26.82,685000.0,18.769,18.776,18.755,18.769,685000.0
2006-01-18 15:00:00,26.83,26.85,26.81,26.81,601600.0,18.776,18.79,18.762,18.762,601600.0
2006-01-18 15:05:00,26.81,26.83,26.81,26.82,779600.0,18.762,18.776,18.762,18.769,779600.0
2006-01-18 15:10:00,26.83,26.85,26.81,26.83,692000.0,18.776,18.79,18.762,18.776,692000.0
2006-01-18 15:15:00,26.82,26.83,26.79,26.79,660100.0,18.769,18.776,18.748,18.748,660100.0
2006-01-18 15:20:00,26.8,26.83,26.79,26.82,351100.0,18.755,18.776,18.748,18.769,351100.0
2006-01-18 15:25:00,26.83,26.87,26.82,26.85,448000.0,18.776,18.8039,18.769,18.79,448000.0
2006-01-18 15:30:00,26.85,26.87,26.83,26.87,714700.0,18.79,18.8039,18.776,18.8039,714700.0
2006-01-18 15:35:00,26.87,26.88,26.84,26.86,779500.0,18.8039,18.8109,18.783,18.797,779500.0
2006-01-18 15:40:00,26.86,26.87,26.82,26.84,902500.0,18.797,18.8039,18.769,18.783,902500.0
2006-01-18 15:45:00,26.85,26.88,26.84,26.85,1085100.0,18.79,18.8109,18.783,18.79,1085100.0
2006-01-18 15:50:00,26.85,26.86,26.84,26.85,765500.0,18.79,18.797,18.783,18.79,765500.0
2006-01-18 15:55:00,26.86,26.86,26.8,26.8,1960400.0,18.797,18.797,18.755,18.755,1960400.0
2006-01-19 09:30:00,26.87,26.98,26.85,26.92,2382100.0,18.8039,18.8809,18.79,18.8389,2382100.0
2006-01-19 09:35:00,26.92,26.96,26.91,26.96,853300.0,18.8389,18.8669,18.8319,18.8669,853300.0
2006-01-19 09:40:00,26.96,26.98,26.93,26.96,643300.0,18.8669,18.8809,18.8459,18.8669,643300.0
2006-01-19 09:45:00,26.96,26.97,26.92,26.94,572400.0,18.8669,18.8739,18.8389,18.8529,572400.0
2006-01-19 09:50:00,26.94,26.95,26.92,26.94,915300.0,18.8529,18.8599,18.8389,18.8529,915300.0
2006-01-19 09:55:00,26.93,26.95,26.92,26.95,431700.0,18.8459,18.8599,18.8389,18.8599,431700.0
2006-01-19 10:00:00,26.95,26.99,26.94,26.96,980900.0,18.8599,18.8879,18.8529,18.8669,980900.0
2006-01-19 10:05:00,26.96,26.97,26.95,26.95,334600.0,18.8669,18.8739,18.8599,18.8599,334600.0
2006-01-19 10:10:00,26.95,26.98,26.93,26.98,665100.0,18.8599,18.8809,18.8459,18.8809,665100.0
2006-01-19 10:15:00,26.98,27.01,26.97,26.98,861000.0,18.8809,18.9019,18.8739,18.8809,861000.0
2006-01-19 10:20:00,26.97,26.97,26.94,26.95,680500.0,18.8739,18.8739,18.8529,18.8599,680500.0
2006-01-19 10:25:00,26.95,26.98,26.95,26.97,245200.0,18.8599,18.8809,18.8599,18.8739,245200.0
2006-01-19 10:30:00,26.98,27.0,26.97,26.99,990700.0,18.8809,18.8949,18.8739,18.8879,990700.0
2006-01-19 10:35:00,26.99,27.05,26.98,27.01,933000.0,18.8879,18.9299,18.8809,18.9019,933000.0
2006-01-19 10:40:00,27.01,27.03,27.0,27.0,299700.0,18.9019,18.9159,18.8949,18.8949,299700.0
2006-01-19 10:45:00,27.0,27.01,26.98,27.0,505600.0,18.8949,18.9019,18.8809,18.8949,505600.0
2006-01-19 10:50:00,27.0,27.0,26.97,26.99,619000.0,18.8949,18.8949,18.8739,18.8879,619000.0
2006-01-19 10:55:00,26.98,27.0,26.96,26.97,568200.0,18.8809,18.8949,18.8669,18.8739,568200.0
2006-01-19 11:00:00,26.97,27.01,26.97,26.97,983400.0,18.8739,18.9019,18.8739,18.8739,983400.0
2006-01-19 11:05:00,26.97,26.98,26.92,26.93,1074900.0,18.8739,18.8809,18.8389,18.8459,1074900.0
2006-01-19 11:10:00,26.93,26.95,26.92,26.93,728900.0,18.8459,18.8599,18.8389,18.8459,728900.0
2006-01-19 11:15:00,26.93,26.97,26.93,26.96,726800.0,18.8459,18.8739,18.8459,18.8669,726800.0
2006-01-19 11:20:00,26.96,26.97,26.95,26.95,159400.0,18.8669,18.8739,18.8599,18.8599,159400.0
2006-01-19 11:25:00,26.96,26.98,26.95,26.98,241100.0,18.8669,18.8809,18.8599,18.8809,241100.0
2006-01-19 11:30:00,26.98,26.98,26.96,26.97,348300.0,18.8809,18.8809,18.8669,18.8739,348300.0
2006-01-19 11:35:00,26.97,26.97,26.94,26.95,363900.0,18.8739,18.8739,18.8529,18.8599,363900.0
2006-01-19 11:40:00,26.95,26.97,26.95,26.96,166400.0,18.8599,18.8739,18.8599,18.8669,166400.0
2006-01-19 11:45:00,26.97,27.0,26.95,27.0,589700.0,18.8739,18.8949,18.8599,18.8949,589700.0
2006-01-19 11:50:00,27.0,27.02,26.96,27.01,550300.0,18.8949,18.9089,18.8669,18.9019,550300.0
2006-01-19 11:55:00,27.01,27.04,27.0,27.03,571900.0,18.9019,18.9229,18.8949,18.9159,571900.0
2006-01-19 12:00:00,27.03,27.06,27.01,27.03,463300.0,18.9159,18.9369,18.9019,18.9159,463300.0
2006-01-19 12:05:00,27.03,27.07,27.03,27.03,475200.0,18.9159,18.9439,18.9159,18.9159,475200.0
2006-01-19 12:10:00,27.03,27.05,27.02,27.05,493300.0,18.9159,18.9299,18.9089,18.9299,493300.0
2006-01-19 12:15:00,27.05,27.05,27.02,27.02,452600.0,18.9299,18.9299,18.9089,18.9089,452600.0
2006-01-19 12:20:00,27.02,27.02,27.01,27.01,128400.0,18.9089,18.9089,18.9019,18.9019,128400.0
2006-01-19 12:25:00,27.01,27.02,26.98,27.01,554400.0,18.9019,18.9089,18.8809,18.9019,554400.0
2006-01-19 12:30:00,27.02,27.03,26.97,26.97,1195300.0,18.9089,18.9159,18.8739,18.8739,1195300.0
2006-01-19 12:35:00,26.97,27.01,26.96,27.0,625800.0,18.8739,18.9019,18.8669,18.8949,625800.0
2006-01-19 12:40:00,27.01,27.04,26.99,27.03,1002300.0,18.9019,18.9229,18.8879,18.9159,1002300.0
2006-01-19 12:45:00,27.03,27.05,27.0,27.04,796400.0,18.9159,18.9299,18.8949,18.9229,796400.0
2006-01-19 12:50:00,27.04,27.09,27.03,27.08,789800.0,18.9229,18.9579,18.9159,18.9509,789800.0
2006-01-19 12:55:00,27.09,27.11,27.06,27.09,1748900.0,18.9579,18.9719,18.9369,18.9579,1748900.0
2006-01-19 13:00:00,27.1,27.16,27.08,27.12,1918600.0,18.9649,19.0069,18.9509,18.9789,1918600.0
2006-01-19 13:05:00,27.12,27.16,27.11,27.15,1205900.0,18.9789,19.0069,18.9719,18.9999,1205900.0
2006-01-19 13:10:00,27.15,27.16,27.12,27.12,381800.0,18.9999,19.0069,18.9789,18.9789,381800.0
2006-01-19 13:15:00,27.13,27.14,27.11,27.13,227700.0,18.9859,18.9929,18.9719,18.9859,227700.0
2006-01-19 13:20:00,27.13,27.14,27.1,27.11,412500.0,18.9859,18.9929,18.9649,18.9719,412500.0
2006-01-19 13:25:00,27.11,27.11,27.1,27.11,207700.0,18.9719,18.9719,18.9649,18.9719,207700.0
2006-01-19 13:30:00,27.11,27.11,27.09,27.1,290400.0,18.9719,18.9719,18.9579,18.9649,290400.0
2006-01-19 13:35:00,27.1,27.12,27.1,27.11,205100.0,18.9649,18.9789,18.9649,18.9719,205100.0
2006-01-19 13:40:00,27.11,27.16,27.11,27.15,558200.0,18.9719,19.0069,18.9719,18.9999,558200.0
2006-01-19 13:45:00,27.15,27.17,27.14,27.16,431700.0,18.9999,19.0139,18.9929,19.0069,431700.0
2006-01-19 13:50:00,27.16,27.19,27.13,27.18,861800.0,19.0069,19.0279,18.9859,19.0209,861800.0
2006-01-19 13:55:00,27.18,27.19,27.16,27.18,434600.0,19.0209,19.0279,19.0069,19.0209,434600.0
2006-01-19 14:00:00,27.18,27.21,27.17,27.19,955700.0,19.0209,19.0419,19.0139,19.0279,955700.0
2006-01-19 14:05:00,27.18,27.2,27.16,27.18,519400.0,19.0209,19.0349,19.0069,19.0209,519400.0
2006-01-19 14:10:00,27.19,27.24,27.18,27.19,530700.0,19.0279,19.0629,19.0209,19.0279,530700.0
2006-01-19 14:15:00,27.19,27.23,27.19,27.22,951400.0,19.0279,19.0559,19.0279,19.0489,951400.0
2006-01-19 14:20:00,27.21,27.22,27.16,27.17,824000.0,19.0419,19.0489,19.0069,19.0139,824000.0
2006-01-19 14:25:00,27.17,27.18,27.1,27.11,952800.0,19.0139,19.0209,18.9649,18.9719,952800.0
2006-01-19 14:30:00,27.11,27.12,27.09,27.1,486600.0,18.9719,18.9789,18.9579,18.9649,486600.0
2006-01-19 14:35:00,27.1,27.2,27.06,27.08,944700.0,18.9649,19.0349,18.9369,18.9509,944700.0
2006-01-19 14:40:00,27.08,27.1,27.05,27.06,428200.0,18.9509,18.9649,18.9299,18.9369,428200.0
2006-01-19 14:45:00,27.06,27.07,27.03,27.03,631400.0,18.9369,18.9439,18.9159,18.9159,631400.0
2006-01-19 14:50:00,27.03,27.06,27.02,27.04,813200.0,18.9159,18.9369,18.9089,18.9229,813200.0
2006-01-19 14:55:00,27.04,27.06,27.03,27.04,861400.0,18.9229,18.9369,18.9159,18.9229,861400.0
2006-01-19 15:00:00,27.05,27.07,27.04,27.05,402200.0,18.9299,18.9439,18.9229,18.9299,402200.0
2006-01-19 15:05:00,27.05,27.05,27.0,27.02,1048900.0,18.9299,18.9299,18.8949,18.9089,1048900.0
2006-01-19 15:10:00,27.01,27.03,26.99,27.02,587100.0,18.9019,18.9159,18.8879,18.9089,587100.0
2006-01-19 15:15:00,27.01,27.02,27.0,27.01,379200.0,18.9019,18.9089,18.8949,18.9019,379200.0
2006-01-19 15:20:00,27.0,27.04,27.0,27.03,691800.0,18.8949,18.9229,18.8949,18.9159,691800.0
2006-01-19 15:25:00,27.03,27.04,27.01,27.02,458300.0,18.9159,18.9229,18.9019,18.9089,458300.0
2006-01-19 15:30:00,27.01,27.02,27.0,27.0,426700.0,18.9019,18.9089,18.8949,18.8949,426700.0
2006-01-19 15:35:00,27.01,27.01,27.0,27.0,294600.0,18.9019,18.9019,18.8949,18.8949,294600.0
2006-01-19 15:40:00,27.0,27.02,27.0,27.0,1018800.0,18.8949,18.9089,18.8949,18.8949,1018800.0
2006-01-19 15:45:00,27.01,27.02,27.0,27.0,1658000.0,18.9019,18.9089,18.8949,18.8949,1658000.0
2006-01-19 15:50:00,27.0,27.05,27.0,27.02,1688500.0,18.8949,18.9299,18.8949,18.9089,1688500.0
2006-01-19 15:55:00,27.02,27.03,26.97,27.01,1550400.0,18.9089,18.9159,18.8739,18.9019,1550400.0
2006-01-20 09:30:00,27.01,27.01,26.92,26.95,5972200.0,18.9019,18.9019,18.8389,18.8599,5972200.0
2006-01-20 09:35:00,26.95,27.01,26.92,26.95,953200.0,18.8599,18.9019,18.8389,18.8599,953200.0
2006-01-20 09:40:00,26.95,27.01,26.94,26.99,704300.0,18.8599,18.9019,18.8529,18.8879,704300.0
2006-01-20 09:45:00,27.0,27.0,26.95,26.97,882200.0,18.8949,18.8949,18.8599,18.8739,882200.0
2006-01-20 09:50:00,26.96,26.98,26.95,26.96,896000.0,18.8669,18.8809,18.8599,18.8669,896000.0
2006-01-20 09:55:00,26.96,26.97,26.93,26.94,467000.0,18.8669,18.8739,18.8459,18.8529,467000.0
2006-01-20 10:00:00,26.95,27.0,26.93,26.97,445300.0,18.8599,18.8949,18.8459,18.8739,445300.0
2006-01-20 10:05:00,26.97,27.0,26.96,26.97,398300.0,18.8739,18.8949,18.8669,18.8739,398300.0
2006-01-20 10:10:00,26.98,26.99,26.95,26.95,788200.0,18.8809,18.8879,18.8599,18.8599,788200.0
2006-01-20 10:15:00,26.95,26.97,26.94,26.97,895600.0,18.8599,18.8739,18.8529,18.8739,895600.0
2006-01-20 10:20:00,26.97,26.98,26.95,26.95,434800.0,18.8739,18.8809,18.8599,18.8599,434800.0
2006-01-20 10:25:00,26.95,26.97,26.95,26.96,827500.0,18.8599,18.8739,18.8599,18.8669,827500.0
2006-01-20 10:30:00,26.97,26.97,26.95,26.97,594300.0,18.8739,18.8739,18.8599,18.8739,594300.0
2006-01-20 10:35:00,26.96,26.97,26.96,26.97,285200.0,18.8669,18.8739,18.8669,18.8739,285200.0
2006-01-20 10:40:00,26.97,26.98,26.95,26.95,452800.0,18.8739,18.8809,18.8599,18.8599,452800.0
2006-01-20 10:45:00,26.95,26.96,26.93,26.93,498700.0,18.8599,18.8669,18.8459,18.8459,498700.0
2006-01-20 10:50:00,26.93,26.94,26.87,26.91,1634300.0,18.8459,18.8529,18.8039,18.8319,1634300.0
2006-01-20 10:55:00,26.92,26.95,26.88,26.93,701800.0,18.8389,18.8599,18.8109,18.8459,701800.0
2006-01-20 11:00:00,26.93,26.95,26.9,26.93,1062400.0,18.8459,18.8599,18.8249,18.8459,1062400.0
2006-01-20 11:05:00,26.93,26.95,26.9,26.91,869200.0,18.8459,18.8599,18.8249,18.8319,869200.0
2006-01-20 11:10:00,26.91,26.93,26.89,26.93,704700.0,18.8319,18.8459,18.8179,18.8459,704700.0
2006-01-20 11:15:00,26.93,26.93,26.88,26.89,631700.0,18.8459,18.8459,18.8109,18.8179,631700.0
2006-01-20 11:20:00,26.89,26.9,26.87,26.88,1044200.0,18.8179,18.8249,18.8039,18.8109,1044200.0
2006-01-20 11:25:00,26.88,26.92,26.88,26.92,653100.0,18.8109,18.8389,18.8109,18.8389,653100.0
2006-01-20 11:30:00,26.91,26.91,26.87,26.89,637400.0,18.8319,18.8319,18.8039,18.8179,637400.0
2006-01-20 11:35:00,26.89,26.91,26.86,26.9,624400.0,18.8179,18.8319,18.797,18.8249,624400.0
2006-01-20 11:40:00,26.9,26.91,26.87,26.89,810900.0,18.8249,18.8319,18.8039,18.8179,810900.0
2006-01-20 11:45:00,26.89,26.92,26.81,26.82,1481300.0,18.8179,18.8389,18.762,18.769,1481300.0
2006-01-20 11:50:00,26.83,26.87,26.81,26.86,1158800.0,18.776,18.8039,18.762,18.797,1158800.0
2006-01-20 11:55:00,26.86,26.87,26.83,26.86,408700.0,18.797,18.8039,18.776,18.797,408700.0
2006-01-20 12:00:00,26.86,26.9,26.85,26.86,408500.0,18.797,18.8249,18.79,18.797,408500.0
2006-01-20 12:05:00,26.86,26.87,26.83,26.84,570700.0,18.797,18.8039,18.776,18.783,570700.0
2006-01-20 12:10:00,26.84,26.87,26.8,26.85,928300.0,18.783,18.8039,18.755,18.79,928300.0
2006-01-20 12:15:00,26.85,26.86,26.82,26.82,455200.0,18.79,18.797,18.769,18.769,455200.0
2006-01-20 12:20:00,26.83,26.86,26.82,26.85,484400.0,18.776,18.797,18.769,18.79,484400.0
2006-01-20 12:25:00,26.85,26.86,26.84,26.84,294100.0,18.79,18.797,18.783,18.783,294100.0
2006-01-20 12:30:00,26.84,26.85,26.83,26.84,453200.0,18.783,18.79,18.776,18.783,453200.0
2006-01-20 12:35:00,26.83,26.85,26.81,26.82,212300.0,18.776,18.79,18.762,18.769,212300.0
2006-01-20 12:40:00,26.83,26.83,26.78,26.78,1124300.0,18.776,18.776,18.741,18.741,1124300.0
2006-01-20 12:45:00,26.77,26.87,26.63,26.68,2321400.0,18.734,18.8039,18.636,18.671,2321400.0
2006-01-20 12:50:00,26.69,26.83,26.66,26.7,1488800.0,18.678,18.776,18.657,18.685,1488800.0
2006-01-20 12:55:00,26.7,26.75,26.68,26.7,1116400.0,18.685,18.72,18.671,18.685,1116400.0
2006-01-20 13:00:00,26.7,26.75,26.62,26.62,799600.0,18.685,18.72,18.629,18.629,799600.0
2006-01-20 13:05:00,26.62,26.66,26.61,26.63,617800.0,18.629,18.657,18.622,18.636,617800.0
2006-01-20 13:10:00,26.63,26.66,26.58,26.64,1088500.0,18.636,18.657,18.601,18.643,1088500.0
2006-01-20 13:15:00,26.64,26.67,26.58,26.59,720800.0,18.643,18.664,18.601,18.608,720800.0
2006-01-20 13:20:00,26.59,26.6,26.56,26.58,757400.0,18.608,18.615,18.587,18.601,757400.0
2006-01-20 13:25:00,26.58,26.68,26.58,26.67,1516400.0,18.601,18.671,18.601,18.664,1516400.0
2006-01-20 13:30:00,26.66,26.67,26.58,26.61,787900.0,18.657,18.664,18.601,18.622,787900.0
2006-01-20 13:35:00,26.62,26.65,26.61,26.64,416200.0,18.629,18.65,18.622,18.643,416200.0
2006-01-20 13:40:00,26.64,26.67,26.6,26.61,455700.0,18.643,18.664,18.615,18.622,455700.0
2006-01-20 13:45:00,26.61,26.62,26.56,26.59,691600.0,18.622,18.629,18.587,18.608,691600.0
2006-01-20 13:50:00,26.6,26.6,26.57,26.58,901200.0,18.615,18.615,18.594,18.601,901200.0
2006-01-20 13:55:00,26.58,26.59,26.53,26.57,797100.0,18.601,18.608,18.566,18.594,797100.0
2006-01-20 14:00:00,26.56,26.57,26.52,26.56,662100.0,18.587,18.594,18.559,18.587,662100.0
2006-01-20 14:05:00,26.56,26.59,26.56,26.57,751100.0,18.587,18.608,18.587,18.594,751100.0
2006-01-20 14:10:00,26.57,26.6,26.54,26.55,412800.0,18.594,18.615,18.573,18.58,412800.0
2006-01-20 14:15:00,26.54,26.58,26.54,26.56,601800.0,18.573,18.601,18.573,18.587,601800.0
2006-01-20 14:20:00,26.55,26.56,26.52,26.55,696400.0,18.58,18.587,18.559,18.58,696400.0
2006-01-20 14:25:00,26.55,26.61,26.55,26.6,1087400.0,18.58,18.622,18.58,18.615,1087400.0
2006-01-20 14:30:00,26.6,26.62,26.58,26.6,1119900.0,18.615,18.629,18.601,18.615,1119900.0
2006-01-20 14:35:00,26.61,26.62,26.59,26.6,796600.0,18.622,18.629,18.608,18.615,796600.0
2006-01-20 14:40:00,26.6,26.62,26.57,26.6,902500.0,18.615,18.629,18.594,18.615,902500.0
2006-01-20 14:45:00,26.6,26.6,26.57,26.59,395200.0,18.615,18.615,18.594,18.608,395200.0
2006-01-20 14:50:00,26.58,26.58,26.52,26.54,1174500.0,18.601,18.601,18.559,18.573,1174500.0
2006-01-20 14:55:00,26.54,26.54,26.46,26.47,1360700.0,18.573,18.573,18.517,18.524,1360700.0
2006-01-20 15:00:00,26.47,26.5,26.45,26.46,1236900.0,18.524,18.545,18.51,18.517,1236900.0
2006-01-20 15:05:00,26.46,26.51,26.45,26.49,1343700.0,18.517,18.552,18.51,18.538,1343700.0
2006-01-20 15:10:00,26.49,26.5,26.46,26.47,1470100.0,18.538,18.545,18.517,18.524,1470100.0
2006-01-20 15:15:00,26.47,26.51,26.45,26.46,1125600.0,18.524,18.552,18.51,18.517,1125600.0
2006-01-20 15:20:00,26.46,26.47,26.41,26.41,1088000.0,18.517,18.524,18.482,18.482,1088000.0
2006-01-20 15:25:00,26.41,26.59,26.4,26.4,733300.0,18.482,18.608,18.475,18.475,733300.0
2006-01-20 15:30:00,26.4,26.46,26.4,26.41,1391400.0,18.475,18.517,18.475,18.482,1391400.0
2006-01-20 15:35:00,26.41,26.43,26.26,26.27,2228200.0,18.482,18.496,18.3771,18.3841,2228200.0
2006-01-20 15:40:00,26.28,26.37,26.26,26.36,2349600.0,18.3911,18.454,18.3771,18.447,2349600.0
2006-01-20 15:45:00,26.36,26.43,26.34,26.42,2614300.0,18.447,18.496,18.433,18.489,2614300.0
2006-01-20 15:50:00,26.43,26.51,26.41,26.5,2459100.0,18.496,18.552,18.482,18.545,2459100.0
2006-01-20 15:55:00,26.5,26.55,26.41,26.43,2801800.0,18.545,18.58,18.482,18.496,2801800.0
2006-01-23 09:30:00,26.41,26.52,26.39,26.43,2022500.0,18.482,18.559,18.468,18.496,2022500.0
2006-01-23 09:35:00,26.43,26.48,26.42,26.42,711400.0,18.496,18.531,18.489,18.489,711400.0
2006-01-23 09:40:00,26.42,26.5,26.41,26.49,937700.0,18.489,18.545,18.482,18.538,937700.0
2006-01-23 09:45:00,26.5,26.53,26.46,26.47,628800.0,18.545,18.566,18.517,18.524,628800.0
2006-01-23 09:50:00,26.47,26.52,26.43,26.44,931400.0,18.524,18.559,18.496,18.503,931400.0
2006-01-23 09:55:00,26.43,26.47,26.39,26.39,921700.0,18.496,18.524,18.468,18.468,921700.0
2006-01-23 10:00:00,26.39,26.4,26.32,26.34,1155800.0,18.468,18.475,18.4191,18.433,1155800.0
2006-01-23 10:05:00,26.34,26.38,26.33,26.36,717700.0,18.433,18.461,18.4261,18.447,717700.0
2006-01-23 10:10:00,26.36,26.39,26.34,26.38,881100.0,18.447,18.468,18.433,18.461,881100.0
2006-01-23 10:15:00,26.38,26.42,26.37,26.4,641900.0,18.461,18.489,18.454,18.475,641900.0
2006-01-23 10:20:00,26.4,26.43,26.4,26.41,902500.0,18.475,18.496,18.475,18.482,902500.0
2006-01-23 10:25:00,26.41,26.43,26.39,26.42,678900.0,18.482,18.496,18.468,18.489,678900.0
2006-01-23 10:30:00,26.43,26.44,26.38,26.4,689600.0,18.496,18.503,18.461,18.475,689600.0
2006-01-23 10:35:00,26.4,26.4,26.36,26.36,460600.0,18.475,18.475,18.447,18.447,460600.0
2006-01-23 10:40:00,26.36,26.38,26.33,26.34,649700.0,18.447,18.461,18.4261,18.433,649700.0
2006-01-23 10:45:00,26.34,26.38,26.34,26.35,561800.0,18.433,18.461,18.433,18.44,561800.0
2006-01-23 10:50:00,26.34,26.4,26.33,26.4,776100.0,18.433,18.475,18.4261,18.475,776100.0
2006-01-23 10:55:00,26.4,26.43,26.4,26.41,501800.0,18.475,18.496,18.475,18.482,501800.0
2006-01-23 11:00:00,26.41,26.43,26.4,26.41,635800.0,18.482,18.496,18.475,18.482,635800.0
2006-01-23 11:05:00,26.42,26.42,26.35,26.41,320800.0,18.489,18.489,18.44,18.482,320800.0
2006-01-23 11:10:00,26.41,26.45,26.4,26.42,401300.0,18.482,18.51,18.475,18.489,401300.0
2006-01-23 11:15:00,26.42,26.42,26.4,26.41,130100.0,18.489,18.489,18.475,18.482,130100.0
2006-01-23 11:20:00,26.41,26.42,26.4,26.4,372400.0,18.482,18.489,18.475,18.475,372400.0
2006-01-23 11:25:00,26.41,26.42,26.4,26.42,246900.0,18.482,18.489,18.475,18.489,246900.0
2006-01-23 11:30:00,26.42,26.49,26.4,26.47,648100.0,18.489,18.538,18.475,18.524,648100.0
2006-01-23 11:35:00,26.47,26.48,26.42,26.43,269000.0,18.524,18.531,18.489,18.496,269000.0
2006-01-23 11:40:00,26.42,26.45,26.4,26.4,448300.0,18.489,18.51,18.475,18.475,448300.0
2006-01-23 11:45:00,26.4,26.41,26.4,26.4,142600.0,18.475,18.482,18.475,18.475,142600.0
2006-01-23 11:50:00,26.4,26.43,26.39,26.42,333000.0,18.475,18.496,18.468,18.489,333000.0
2006-01-23 11:55:00,26.43,26.43,26.4,26.4,220200.0,18.496,18.496,18.475,18.475,220200.0
2006-01-23 12:00:00,26.4,26.41,26.4,26.4,221900.0,18.475,18.482,18.475,18.475,221900.0
2006-01-23 12:05:00,26.4,26.41,26.37,26.38,448400.0,18.475,18.482,18.454,18.461,448400.0
2006-01-23 12:10:00,26.38,26.4,26.37,26.38,447400.0,18.461,18.475,18.454,18.461,447400.0
2006-01-23 12:15:00,26.38,26.38,26.33,26.34,418500.0,18.461,18.461,18.4261,18.433,418500.0
2006-01-23 12:20:00,26.33,26.36,26.32,26.32,754000.0,18.4261,18.447,18.4191,18.4191,754000.0
2006-01-23 12:25:00,26.32,26.36,26.32,26.33,488900.0,18.4191,18.447,18.4191,18.4261,488900.0
2006-01-23 12:30:00,26.33,26.36,26.33,26.36,513400.0,18.4261,18.447,18.4261,18.447,513400.0
2006-01-23 12:35:00,26.36,26.38,26.35,26.37,302500.0,18.447,18.461,18.44,18.454,302500.0
2006-01-23 12:40:00,26.37,26.38,26.31,26.34,487200.0,18.454,18.461,18.4121,18.433,487200.0
2006-01-23 12:45:00,26.33,26.34,26.31,26.33,368700.0,18.4261,18.433,18.4121,18.4261,368700.0
2006-01-23 12:50:00,26.32,26.33,26.3,26.32,493400.0,18.4191,18.4261,18.4051,18.4191,493400.0
2006-01-23 12:55:00,26.33,26.34,26.32,26.33,146500.0,18.4261,18.433,18.4191,18.4261,146500.0
2006-01-23 13:00:00,26.34,26.38,26.32,26.36,672200.0,18.433,18.461,18.4191,18.447,672200.0
2006-01-23 13:05:00,26.36,26.37,26.36,26.37,228600.0,18.447,18.454,18.447,18.454,228600.0
2006-01-23 13:10:00,26.36,26.37,26.34,26.35,156500.0,18.447,18.454,18.433,18.44,156500.0
2006-01-23 13:15:00,26.34,26.35,26.33,26.35,333800.0,18.433,18.44,18.4261,18.44,333800.0
2006-01-23 13:20:00,26.35,26.4,26.35,26.36,382700.0,18.44,18.475,18.44,18.447,382700.0
2006-01-23 13:25:00,26.35,26.4,26.35,26.38,528500.0,18.44,18.475,18.44,18.461,528500.0
2006-01-23 13:30:00,26.38,26.42,26.36,26.39,467000.0,18.461,18.489,18.447,18.468,467000.0
2006-01-23 13:35:00,26.39,26.4,26.33,26.36,279800.0,18.468,18.475,18.4261,18.447,279800.0
2006-01-23 13:40:00,26.36,26.37,26.34,26.36,559200.0,18.447,18.454,18.433,18.447,559200.0
2006-01-23 13:45:00,26.35,26.39,26.35,26.38,377700.0,18.44,18.468,18.44,18.461,377700.0
2006-01-23 13:50:00,26.38,26.39,26.37,26.37,237800.0,18.461,18.468,18.454,18.454,237800.0
2006-01-23 13:55:00,26.37,26.4,26.37,26.37,522100.0,18.454,18.475,18.454,18.454,522100.0
2006-01-23 14:00:00,26.37,26.41,26.37,26.4,487500.0,18.454,18.482,18.454,18.475,487500.0
2006-01-23 14:05:00,26.41,26.42,26.39,26.4,572300.0,18.482,18.489,18.468,18.475,572300.0
2006-01-23 14:10:00,26.4,27.0,26.37,26.38,335000.0,18.475,18.8949,18.454,18.461,335000.0
2006-01-23 14:15:00,26.38,26.38,26.34,26.36,505800.0,18.461,18.461,18.433,18.447,505800.0
2006-01-23 14:20:00,26.36,26.38,26.35,26.37,331100.0,18.447,18.461,18.44,18.454,331100.0
2006-01-23 14:25:00,26.37,26.38,26.35,26.36,282100.0,18.454,18.461,18.44,18.447,282100.0
2006-01-23 14:30:00,26.36,26.38,26.36,26.37,366500.0,18.447,18.461,18.447,18.454,366500.0
2006-01-23 14:35:00,26.36,26.37,26.32,26.32,469700.0,18.447,18.454,18.4191,18.4191,469700.0
2006-01-23 14:40:00,26.32,26.36,26.3,26.33,407400.0,18.4191,18.447,18.4051,18.4261,407400.0
2006-01-23 14:45:00,26.33,26.36,26.32,26.35,545000.0,18.4261,18.447,18.4191,18.44,545000.0
2006-01-23 14:50:00,26.34,26.34,26.31,26.33,353200.0,18.433,18.433,18.4121,18.4261,353200.0
2006-01-23 14:55:00,26.33,26.36,26.31,26.34,336500.0,18.4261,18.447,18.4121,18.433,336500.0
2006-01-23 15:00:00,26.34,26.36,26.33,26.33,240400.0,18.433,18.447,18.4261,18.4261,240400.0
2006-01-23 15:05:00,26.34,26.35,26.33,26.34,493100.0,18.433,18.44,18.4261,18.433,493100.0
2006-01-23 15:10:00,26.34,26.36,26.34,26.35,774200.0,18.433,18.447,18.433,18.44,774200.0
2006-01-23 15:15:00,26.36,26.37,26.32,26.36,435600.0,18.447,18.454,18.4191,18.447,435600.0
2006-01-23 15:20:00,26.36,26.39,26.35,26.37,768700.0,18.447,18.468,18.44,18.454,768700.0
2006-01-23 15:25:00,26.37,26.38,26.35,26.36,437200.0,18.454,18.461,18.44,18.447,437200.0
2006-01-23 15:30:00,26.35,26.36,26.35,26.35,258300.0,18.44,18.447,18.44,18.44,258300.0
2006-01-23 15:35:00,26.36,26.37,26.34,26.36,571500.0,18.447,18.454,18.433,18.447,571500.0
2006-01-23 15:40:00,26.36,26.37,26.33,26.35,1139000.0,18.447,18.454,18.4261,18.44,1139000.0
2006-01-23 15:45:00,26.35,26.39,26.34,26.36,1282700.0,18.44,18.468,18.433,18.447,1282700.0
2006-01-23 15:50:00,26.36,26.37,26.34,26.36,1038400.0,18.447,18.454,18.433,18.447,1038400.0
2006-01-23 15:55:00,26.36,26.42,26.36,26.36,1302600.0,18.447,18.489,18.447,18.447,1302600.0
2006-01-24 09:30:00,26.34,26.39,26.33,26.35,1947200.0,18.433,18.468,18.4261,18.44,1947200.0
2006-01-24 09:35:00,26.35,26.37,26.32,26.36,670800.0,18.44,18.454,18.4191,18.447,670800.0
2006-01-24 09:40:00,26.36,26.42,26.35,26.42,1117100.0,18.447,18.489,18.44,18.489,1117100.0
2006-01-24 09:45:00,26.43,26.43,26.39,26.41,1037800.0,18.496,18.496,18.468,18.482,1037800.0
2006-01-24 09:50:00,26.42,26.42,26.36,26.4,691500.0,18.489,18.489,18.447,18.475,691500.0
2006-01-24 09:55:00,26.39,26.44,26.36,26.41,1340200.0,18.468,18.503,18.447,18.482,1340200.0
2006-01-24 10:00:00,26.41,26.44,26.38,26.39,942300.0,18.482,18.503,18.461,18.468,942300.0
2006-01-24 10:05:00,26.38,26.42,26.38,26.38,814800.0,18.461,18.489,18.461,18.461,814800.0
2006-01-24 10:10:00,26.38,26.41,26.36,26.4,588200.0,18.461,18.482,18.447,18.475,588200.0
2006-01-24 10:15:00,26.39,26.42,26.39,26.42,516100.0,18.468,18.489,18.468,18.489,516100.0
2006-01-24 10:20:00,26.42,26.45,26.4,26.4,1230900.0,18.489,18.51,18.475,18.475,1230900.0
2006-01-24 10:25:00,26.4,26.42,26.39,26.4,1341500.0,18.475,18.489,18.468,18.475,1341500.0
2006-01-24 10:30:00,26.4,26.43,26.4,26.42,846500.0,18.475,18.496,18.475,18.489,846500.0
2006-01-24 10:35:00,26.41,26.42,26.4,26.4,736200.0,18.482,18.489,18.475,18.475,736200.0
2006-01-24 10:40:00,26.41,26.41,26.39,26.4,195700.0,18.482,18.482,18.468,18.475,195700.0
2006-01-24 10:45:00,26.41,26.42,26.4,26.4,210900.0,18.482,18.489,18.475,18.475,210900.0
2006-01-24 10:50:00,26.41,26.42,26.38,26.4,690000.0,18.482,18.489,18.461,18.475,690000.0
2006-01-24 10:55:00,26.4,26.42,26.39,26.39,762300.0,18.475,18.489,18.468,18.468,762300.0
2006-01-24 11:00:00,26.4,26.4,26.34,26.37,869600.0,18.475,18.475,18.433,18.454,869600.0
2006-01-24 11:05:00,26.38,26.38,26.33,26.36,910100.0,18.461,18.461,18.4261,18.447,910100.0
2006-01-24 11:10:00,26.36,26.38,26.35,26.38,524600.0,18.447,18.461,18.44,18.461,524600.0
2006-01-24 11:15:00,26.37,26.4,26.32,26.35,1159800.0,18.454,18.475,18.4191,18.44,1159800.0
2006-01-24 11:20:00,26.34,26.4,26.34,26.37,708200.0,18.433,18.475,18.433,18.454,708200.0
2006-01-24 11:25:00,26.38,26.4,26.37,26.4,566600.0,18.461,18.475,18.454,18.475,566600.0
2006-01-24 11:30:00,26.4,26.4,26.36,26.38,522500.0,18.475,18.475,18.447,18.461,522500.0
2006-01-24 11:35:00,26.38,26.39,26.36,26.36,461700.0,18.461,18.468,18.447,18.447,461700.0
2006-01-24 11:40:00,26.36,26.39,26.36,26.38,657300.0,18.447,18.468,18.447,18.461,657300.0
2006-01-24 11:45:00,26.39,26.41,26.38,26.39,703700.0,18.468,18.482,18.461,18.468,703700.0
2006-01-24 11:50:00,26.39,26.41,26.37,26.39,385800.0,18.468,18.482,18.454,18.468,385800.0
2006-01-24 11:55:00,26.39,26.4,26.38,26.4,200900.0,18.468,18.475,18.461,18.475,200900.0
2006-01-24 12:00:00,26.4,26.43,26.38,26.39,555700.0,18.475,18.496,18.461,18.468,555700.0
2006-01-24 12:05:00,26.39,26.4,26.37,26.39,224300.0,18.468,18.475,18.454,18.468,224300.0
2006-01-24 12:10:00,26.39,26.42,26.38,26.39,1263700.0,18.468,18.489,18.461,18.468,1263700.0
2006-01-24 12:15:00,26.38,26.39,26.36,26.36,535800.0,18.461,18.468,18.447,18.447,535800.0
2006-01-24 12:20:00,26.37,26.4,26.36,26.39,463100.0,18.454,18.475,18.447,18.468,463100.0
2006-01-24 12:25:00,26.39,26.42,26.37,26.39,735000.0,18.468,18.489,18.454,18.468,735000.0
2006-01-24 12:30:00,26.39,26.39,26.38,26.39,240200.0,18.468,18.468,18.461,18.468,240200.0
2006-01-24 12:35:00,26.38,26.39,26.36,26.36,994400.0,18.461,18.468,18.447,18.447,994400.0
2006-01-24 12:40:00,26.36,26.4,26.35,26.36,803700.0,18.447,18.475,18.44,18.447,803700.0
2006-01-24 12:45:00,26.36,26.38,26.33,26.37,499900.0,18.447,18.461,18.4261,18.454,499900.0
2006-01-24 12:50:00,26.38,26.41,26.37,26.39,508400.0,18.461,18.482,18.454,18.468,508400.0
2006-01-24 12:55:00,26.4,26.41,26.37,26.38,433700.0,18.475,18.482,18.454,18.461,433700.0
2006-01-24 13:00:00,26.37,26.38,26.36,26.36,217500.0,18.454,18.461,18.447,18.447,217500.0
2006-01-24 13:05:00,26.37,26.38,26.31,26.33,1238700.0,18.454,18.461,18.4121,18.4261,1238700.0
2006-01-24 13:10:00,26.33,26.36,26.33,26.34,823400.0,18.4261,18.447,18.4261,18.433,823400.0
2006-01-24 13:15:00,26.35,26.37,26.34,26.37,617400.0,18.44,18.454,18.433,18.454,617400.0
2006-01-24 13:20:00,26.36,26.37,26.35,26.35,421700.0,18.447,18.454,18.44,18.44,421700.0
2006-01-24 13:25:00,26.35,26.37,26.35,26.37,190700.0,18.44,18.454,18.44,18.454,190700.0
2006-01-24 13:30:00,26.37,26.37,26.34,26.37,587300.0,18.454,18.454,18.433,18.454,587300.0
2006-01-24 13:35:00,26.37,26.38,26.33,26.34,1186600.0,18.454,18.461,18.4261,18.433,1186600.0
2006-01-24 13:40:00,26.35,26.36,26.32,26.33,678200.0,18.44,18.447,18.4191,18.4261,678200.0
2006-01-24 13:45:00,26.34,26.34,26.31,26.34,613500.0,18.433,18.433,18.4121,18.433,613500.0
2006-01-24 13:50:00,26.34,26.37,26.33,26.33,1216000.0,18.433,18.454,18.4261,18.4261,1216000.0
2006-01-24 13:55:00,26.33,26.37,26.32,26.34,858900.0,18.4261,18.454,18.4191,18.433,858900.0
2006-01-24 14:00:00,26.35,26.38,26.33,26.37,1241500.0,18.44,18.461,18.4261,18.454,1241500.0
2006-01-24 14:05:00,26.37,26.39,26.36,26.38,837300.0,18.454,18.468,18.447,18.461,837300.0
2006-01-24 14:10:00,26.38,26.42,26.37,26.38,947100.0,18.461,18.489,18.454,18.461,947100.0
2006-01-24 14:15:00,26.38,26.4,26.36,26.36,278300.0,18.461,18.475,18.447,18.447,278300.0
2006-01-24 14:20:00,26.36,26.38,26.36,26.36,178600.0,18.447,18.461,18.447,18.447,178600.0
2006-01-24 14:25:00,26.37,26.4,26.36,26.38,1122300.0,18.454,18.475,18.447,18.461,1122300.0
2006-01-24 14:30:00,26.38,26.4,26.36,26.36,522100.0,18.461,18.475,18.447,18.447,522100.0
2006-01-24 14:35:00,26.36,26.46,26.32,26.36,399600.0,18.447,18.517,18.4191,18.447,399600.0
2006-01-24 14:40:00,26.36,26.4,26.32,26.37,445500.0,18.447,18.475,18.4191,18.454,445500.0
2006-01-24 14:45:00,26.37,26.38,26.29,26.33,528100.0,18.454,18.461,18.3981,18.4261,528100.0
2006-01-24 14:50:00,26.33,26.36,26.28,26.32,926100.0,18.4261,18.447,18.3911,18.4191,926100.0
2006-01-24 14:55:00,26.32,26.35,26.27,26.31,1174200.0,18.4191,18.44,18.3841,18.4121,1174200.0
2006-01-24 15:00:00,26.31,26.33,26.24,26.31,907800.0,18.4121,18.4261,18.3631,18.4121,907800.0
2006-01-24 15:05:00,26.3,26.36,26.29,26.3,805500.0,18.4051,18.447,18.3981,18.4051,805500.0
2006-01-24 15:10:00,26.3,26.35,26.28,26.28,776500.0,18.4051,18.44,18.3911,18.3911,776500.0
2006-01-24 15:15:00,26.29,26.29,26.22,26.24,1127400.0,18.3981,18.3981,18.3491,18.3631,1127400.0
2006-01-24 15:20:00,26.24,26.27,26.23,26.25,1165100.0,18.3631,18.3841,18.3561,18.3701,1165100.0
2006-01-24 15:25:00,26.25,26.29,26.25,26.26,455000.0,18.3701,18.3981,18.3701,18.3771,455000.0
2006-01-24 15:30:00,26.26,26.31,26.25,26.27,1328600.0,18.3771,18.4121,18.3701,18.3841,1328600.0
2006-01-24 15:35:00,26.28,26.28,26.25,26.28,471400.0,18.3911,18.3911,18.3701,18.3911,471400.0
2006-01-24 15:40:00,26.27,26.3,26.25,26.29,997600.0,18.3841,18.4051,18.3701,18.3981,997600.0
2006-01-24 15:45:00,26.3,26.32,26.29,26.3,698800.0,18.4051,18.4191,18.3981,18.4051,698800.0
2006-01-24 15:50:00,26.3,26.33,26.28,26.3,1039400.0,18.4051,18.4261,18.3911,18.4051,1039400.0
2006-01-24 15:55:00,26.3,26.31,26.25,26.28,1385100.0,18.4051,18.4121,18.3701,18.3911,1385100.0
2006-01-25 09:30:00,26.41,26.43,26.37,26.41,3312800.0,18.482,18.496,18.454,18.482,3312800.0
2006-01-25 09:35:00,26.42,26.43,26.28,26.41,852600.0,18.489,18.496,18.3911,18.482,852600.0
2006-01-25 09:40:00,26.42,26.42,26.39,26.41,662200.0,18.489,18.489,18.468,18.482,662200.0
2006-01-25 09:45:00,26.42,26.42,26.39,26.41,582200.0,18.489,18.489,18.468,18.482,582200.0
2006-01-25 09:50:00,26.41,26.43,26.4,26.43,700700.0,18.482,18.496,18.475,18.496,700700.0
2006-01-25 09:55:00,26.42,26.52,26.42,26.51,2564300.0,18.489,18.559,18.489,18.552,2564300.0
2006-01-25 10:00:00,26.51,26.57,26.49,26.55,1181300.0,18.552,18.594,18.538,18.58,1181300.0
2006-01-25 10:05:00,26.55,26.55,26.49,26.5,1424600.0,18.58,18.58,18.538,18.545,1424600.0
2006-01-25 10:10:00,26.5,26.51,26.43,26.44,1709600.0,18.545,18.552,18.496,18.503,1709600.0
2006-01-25 10:15:00,26.43,26.49,26.43,26.49,856100.0,18.496,18.538,18.496,18.538,856100.0
2006-01-25 10:20:00,26.49,26.49,26.38,26.4,1140600.0,18.538,18.538,18.461,18.475,1140600.0
2006-01-25 10:25:00,26.4,26.4,26.37,26.39,747200.0,18.475,18.475,18.454,18.468,747200.0
2006-01-25 10:30:00,26.4,26.43,26.36,26.37,852600.0,18.475,18.496,18.447,18.454,852600.0
2006-01-25 10:35:00,26.37,26.4,26.37,26.38,532700.0,18.454,18.475,18.454,18.461,532700.0
2006-01-25 10:40:00,26.39,26.41,26.37,26.39,476500.0,18.468,18.482,18.454,18.468,476500.0
2006-01-25 10:45:00,26.39,26.41,26.34,26.4,857700.0,18.468,18.482,18.433,18.475,857700.0
2006-01-25 10:50:00,26.4,26.46,26.4,26.44,933900.0,18.475,18.517,18.475,18.503,933900.0
2006-01-25 10:55:00,26.45,26.51,26.43,26.51,1199000.0,18.51,18.552,18.496,18.552,1199000.0
2006-01-25 11:00:00,26.5,26.52,26.46,26.49,1096900.0,18.545,18.559,18.517,18.538,1096900.0
2006-01-25 11:05:00,26.5,26.51,26.47,26.47,668600.0,18.545,18.552,18.524,18.524,668600.0
2006-01-25 11:10:00,26.48,26.51,26.47,26.5,359600.0,18.531,18.552,18.524,18.545,359600.0
2006-01-25 11:15:00,26.5,26.54,26.5,26.52,435900.0,18.545,18.573,18.545,18.559,435900.0
2006-01-25 11:20:00,26.53,26.56,26.52,26.54,490000.0,18.566,18.587,18.559,18.573,490000.0
2006-01-25 11:25:00,26.53,26.55,26.53,26.54,528900.0,18.566,18.58,18.566,18.573,528900.0
2006-01-25 11:30:00,26.55,26.55,26.52,26.53,308700.0,18.58,18.58,18.559,18.566,308700.0
2006-01-25 11:35:00,26.53,26.54,26.49,26.49,697500.0,18.566,18.573,18.538,18.538,697500.0
2006-01-25 11:40:00,26.49,26.51,26.47,26.5,421400.0,18.538,18.552,18.524,18.545,421400.0
2006-01-25 11:45:00,26.51,26.52,26.48,26.48,546400.0,18.552,18.559,18.531,18.531,546400.0
2006-01-25 11:50:00,26.49,26.49,26.45,26.48,383300.0,18.538,18.538,18.51,18.531,383300.0
2006-01-25 11:55:00,26.47,26.54,26.46,26.52,848500.0,18.524,18.573,18.517,18.559,848500.0
2006-01-25 12:00:00,26.52,26.55,26.5,26.52,714200.0,18.559,18.58,18.545,18.559,714200.0
2006-01-25 12:05:00,26.52,26.52,26.48,26.49,479700.0,18.559,18.559,18.531,18.538,479700.0
2006-01-25 12:10:00,26.49,26.5,26.45,26.46,634000.0,18.538,18.545,18.51,18.517,634000.0
2006-01-25 12:15:00,26.46,26.47,26.45,26.45,332300.0,18.517,18.524,18.51,18.51,332300.0
2006-01-25 12:20:00,26.45,26.46,26.44,26.44,144100.0,18.51,18.517,18.503,18.503,144100.0
2006-01-25 12:25:00,26.44,26.45,26.41,26.44,709200.0,18.503,18.51,18.482,18.503,709200.0
2006-01-25 12:30:00,26.44,26.49,26.44,26.48,488000.0,18.503,18.538,18.503,18.531,488000.0
2006-01-25 12:35:00,26.48,26.49,26.46,26.47,727300.0,18.531,18.538,18.517,18.524,727300.0
2006-01-25 12:40:00,26.47,26.49,26.45,26.46,418500.0,18.524,18.538,18.51,18.517,418500.0
2006-01-25 12:45:00,26.46,26.5,26.46,26.49,594900.0,18.517,18.545,18.517,18.538,594900.0
2006-01-25 12:50:00,26.48,26.49,26.46,26.46,485800.0,18.531,18.538,18.517,18.517,485800.0
2006-01-25 12:55:00,26.46,26.47,26.44,26.45,500700.0,18.517,18.524,18.503,18.51,500700.0
2006-01-25 13:00:00,26.44,26.45,26.43,26.43,400600.0,18.503,18.51,18.496,18.496,400600.0
2006-01-25 13:05:00,26.43,26.49,26.42,26.47,598700.0,18.496,18.538,18.489,18.524,598700.0
2006-01-25 13:10:00,26.48,26.48,26.45,26.46,219400.0,18.531,18.531,18.51,18.517,219400.0
2006-01-25 13:15:00,26.47,26.48,26.42,26.46,324800.0,18.524,18.531,18.489,18.517,324800.0
2006-01-25 13:20:00,26.45,26.48,26.44,26.44,358100.0,18.51,18.531,18.503,18.503,358100.0
2006-01-25 13:25:00,26.45,26.45,26.4,26.45,846400.0,18.51,18.51,18.475,18.51,846400.0
2006-01-25 13:30:00,26.45,26.45,26.41,26.42,534800.0,18.51,18.51,18.482,18.489,534800.0
2006-01-25 13:35:00,26.42,26.42,26.39,26.4,1084000.0,18.489,18.489,18.468,18.475,1084000.0
2006-01-25 13:40:00,26.4,26.41,26.33,26.34,955000.0,18.475,18.482,18.4261,18.433,955000.0
2006-01-25 13:45:00,26.34,26.37,26.31,26.33,1144500.0,18.433,18.454,18.4121,18.4261,1144500.0
2006-01-25 13:50:00,26.34,26.36,26.33,26.35,321200.0,18.433,18.447,18.4261,18.44,321200.0
2006-01-25 13:55:00,26.36,26.37,26.3,26.32,398500.0,18.447,18.454,18.4051,18.4191,398500.0
2006-01-25 14:00:00,26.32,26.32,26.28,26.3,682000.0,18.4191,18.4191,18.3911,18.4051,682000.0
2006-01-25 14:05:00,26.3,26.33,26.29,26.31,347900.0,18.4051,18.4261,18.3981,18.4121,347900.0
2006-01-25 14:10:00,26.31,26.34,26.31,26.33,616900.0,18.4121,18.433,18.4121,18.4261,616900.0
2006-01-25 14:15:00,26.33,26.35,26.3,26.35,383400.0,18.4261,18.44,18.4051,18.44,383400.0
2006-01-25 14:20:00,26.34,26.37,26.34,26.36,186600.0,18.433,18.454,18.433,18.447,186600.0
2006-01-25 14:25:00,26.36,26.37,26.29,26.3,529800.0,18.447,18.454,18.3981,18.4051,529800.0
2006-01-25 14:30:00,26.3,26.31,26.25,26.26,692600.0,18.4051,18.4121,18.3701,18.3771,692600.0
2006-01-25 14:35:00,26.26,26.31,26.26,26.3,533100.0,18.3771,18.4121,18.3771,18.4051,533100.0
2006-01-25 14:40:00,26.3,26.34,26.26,26.3,759000.0,18.4051,18.433,18.3771,18.4051,759000.0
2006-01-25 14:45:00,26.3,26.31,26.26,26.26,321000.0,18.4051,18.4121,18.3771,18.3771,321000.0
2006-01-25 14:50:00,26.25,26.3,26.23,26.29,763800.0,18.3701,18.4051,18.3561,18.3981,763800.0
2006-01-25 14:55:00,26.29,26.3,26.25,26.28,447700.0,18.3981,18.4051,18.3701,18.3911,447700.0
2006-01-25 15:00:00,26.29,26.32,26.27,26.3,462000.0,18.3981,18.4191,18.3841,18.4051,462000.0
2006-01-25 15:05:00,26.3,26.31,26.27,26.3,663500.0,18.4051,18.4121,18.3841,18.4051,663500.0
2006-01-25 15:10:00,26.3,26.36,26.3,26.35,1036900.0,18.4051,18.447,18.4051,18.44,1036900.0
2006-01-25 15:15:00,26.36,26.37,26.33,26.33,281700.0,18.447,18.454,18.4261,18.4261,281700.0
2006-01-25 15:20:00,26.34,26.36,26.32,26.35,1039100.0,18.433,18.447,18.4191,18.44,1039100.0
2006-01-25 15:25:00,26.36,26.38,26.32,26.36,781200.0,18.447,18.461,18.4191,18.447,781200.0
2006-01-25 15:30:00,26.36,26.37,26.33,26.34,674200.0,18.447,18.454,18.4261,18.433,674200.0
2006-01-25 15:35:00,26.34,26.36,26.32,26.35,719100.0,18.433,18.447,18.4191,18.44,719100.0
2006-01-25 15:40:00,26.36,26.4,26.35,26.39,896600.0,18.447,18.475,18.44,18.468,896600.0
2006-01-25 15:45:00,26.39,26.4,26.35,26.39,633000.0,18.468,18.475,18.44,18.468,633000.0
2006-01-25 15:50:00,26.39,26.43,26.36,26.4,1173400.0,18.468,18.496,18.447,18.475,1173400.0
2006-01-25 15:55:00,26.39,26.41,26.37,26.39,1458100.0,18.468,18.482,18.454,18.468,1458100.0
2006-01-26 09:30:00,26.56,26.62,26.53,26.62,2155200.0,18.587,18.629,18.566,18.629,2155200.0
2006-01-26 09:35:00,26.63,26.64,26.61,26.63,585400.0,18.636,18.643,18.622,18.636,585400.0
2006-01-26 09:40:00,26.63,26.65,26.62,26.63,811100.0,18.636,18.65,18.629,18.636,811100.0
2006-01-26 09:45:00,26.62,26.64,26.62,26.62,700500.0,18.629,18.643,18.629,18.629,700500.0
2006-01-26 09:50:00,26.63,26.67,26.62,26.64,1226400.0,18.636,18.664,18.629,18.643,1226400.0
2006-01-26 09:55:00,26.65,26.65,26.62,26.63,497500.0,18.65,18.65,18.629,18.636,497500.0
2006-01-26 10:00:00,26.63,26.66,26.56,26.57,823600.0,18.636,18.657,18.587,18.594,823600.0
2006-01-26 10:05:00,26.56,26.61,26.56,26.6,914300.0,18.587,18.622,18.587,18.615,914300.0
2006-01-26 10:10:00,26.61,26.61,26.55,26.61,731600.0,18.622,18.622,18.58,18.622,731600.0
2006-01-26 10:15:00,26.61,26.61,26.53,26.55,896900.0,18.622,18.622,18.566,18.58,896900.0
2006-01-26 10:20:00,26.55,26.55,26.49,26.52,661100.0,18.58,18.58,18.538,18.559,661100.0
2006-01-26 10:25:00,26.52,26.52,26.45,26.47,726600.0,18.559,18.559,18.51,18.524,726600.0
2006-01-26 10:30:00,26.47,26.49,26.39,26.4,1106300.0,18.524,18.538,18.468,18.475,1106300.0
2006-01-26 10:35:00,26.4,26.5,26.4,26.49,1154300.0,18.475,18.545,18.475,18.538,1154300.0
2006-01-26 10:40:00,26.49,26.6,26.48,26.57,1543600.0,18.538,18.615,18.531,18.594,1543600.0
2006-01-26 10:45:00,26.58,26.58,26.55,26.57,937200.0,18.601,18.601,18.58,18.594,937200.0
2006-01-26 10:50:00,26.56,26.57,26.54,26.55,668800.0,18.587,18.594,18.573,18.58,668800.0
2006-01-26 10:55:00,26.55,26.61,26.55,26.6,811600.0,18.58,18.622,18.58,18.615,811600.0
2006-01-26 11:00:00,26.6,26.64,26.6,26.64,554300.0,18.615,18.643,18.615,18.643,554300.0
2006-01-26 11:05:00,26.63,26.64,26.61,26.61,340300.0,18.636,18.643,18.622,18.622,340300.0
2006-01-26 11:10:00,26.61,26.68,26.57,26.67,890700.0,18.622,18.671,18.594,18.664,890700.0
2006-01-26 11:15:00,26.67,26.67,26.63,26.63,292700.0,18.664,18.664,18.636,18.636,292700.0
2006-01-26 11:20:00,26.63,26.65,26.63,26.63,647300.0,18.636,18.65,18.636,18.636,647300.0
2006-01-26 11:25:00,26.64,26.64,26.61,26.62,285200.0,18.643,18.643,18.622,18.629,285200.0
2006-01-26 11:30:00,26.62,26.67,26.61,26.67,285400.0,18.629,18.664,18.622,18.664,285400.0
2006-01-26 11:35:00,26.66,26.7,26.66,26.66,647200.0,18.657,18.685,18.657,18.657,647200.0
2006-01-26 11:40:00,26.66,26.68,26.61,26.62,695000.0,18.657,18.671,18.622,18.629,695000.0
2006-01-26 11:45:00,26.63,26.72,26.63,26.69,1087400.0,18.636,18.699,18.636,18.678,1087400.0
2006-01-26 11:50:00,26.69,26.7,26.62,26.62,1248900.0,18.678,18.685,18.629,18.629,1248900.0
2006-01-26 11:55:00,26.62,26.65,26.56,26.57,1200800.0,18.629,18.65,18.587,18.594,1200800.0
2006-01-26 12:00:00,26.57,26.58,26.54,26.55,1355400.0,18.594,18.601,18.573,18.58,1355400.0
2006-01-26 12:05:00,26.55,26.59,26.53,26.54,969200.0,18.58,18.608,18.566,18.573,969200.0
2006-01-26 12:10:00,26.53,26.56,26.49,26.51,1157100.0,18.566,18.587,18.538,18.552,1157100.0
2006-01-26 12:15:00,26.51,26.56,26.51,26.53,853800.0,18.552,18.587,18.552,18.566,853800.0
2006-01-26 12:20:00,26.53,26.54,26.49,26.49,266400.0,18.566,18.573,18.538,18.538,266400.0
2006-01-26 12:25:00,26.5,26.53,26.5,26.52,311800.0,18.545,18.566,18.545,18.559,311800.0
2006-01-26 12:30:00,26.52,26.53,26.51,26.52,340900.0,18.559,18.566,18.552,18.559,340900.0
2006-01-26 12:35:00,26.52,26.53,26.51,26.52,308500.0,18.559,18.566,18.552,18.559,308500.0
2006-01-26 12:40:00,26.52,26.53,26.5,26.5,335500.0,18.559,18.566,18.545,18.545,335500.0
2006-01-26 12:45:00,26.5,26.52,26.49,26.5,820700.0,18.545,18.559,18.538,18.545,820700.0
2006-01-26 12:50:00,26.51,26.55,26.45,26.46,929800.0,18.552,18.58,18.51,18.517,929800.0
2006-01-26 12:55:00,26.46,26.46,26.42,26.42,690300.0,18.517,18.517,18.489,18.489,690300.0
2006-01-26 13:00:00,26.43,26.44,26.41,26.41,420400.0,18.496,18.503,18.482,18.482,420400.0
2006-01-26 13:05:00,26.41,26.42,26.36,26.41,789200.0,18.482,18.489,18.447,18.482,789200.0
2006-01-26 13:10:00,26.41,26.42,26.39,26.41,350500.0,18.482,18.489,18.468,18.482,350500.0
2006-01-26 13:15:00,26.41,26.43,26.41,26.42,284800.0,18.482,18.496,18.482,18.489,284800.0
2006-01-26 13:20:00,26.41,26.42,26.4,26.4,169100.0,18.482,18.489,18.475,18.475,169100.0
2006-01-26 13:25:00,26.4,26.41,26.35,26.35,633500.0,18.475,18.482,18.44,18.44,633500.0
2006-01-26 13:30:00,26.35,26.6,26.31,26.37,1531800.0,18.44,18.615,18.4121,18.454,1531800.0
2006-01-26 13:35:00,26.38,26.44,26.37,26.43,1239700.0,18.461,18.503,18.454,18.496,1239700.0
2006-01-26 13:40:00,26.43,26.43,26.4,26.4,464000.0,18.496,18.496,18.475,18.475,464000.0
2006-01-26 13:45:00,26.41,26.43,26.39,26.42,441900.0,18.482,18.496,18.468,18.489,441900.0
2006-01-26 13:50:00,26.43,26.47,26.38,26.45,1149700.0,18.496,18.524,18.461,18.51,1149700.0
2006-01-26 13:55:00,26.45,26.55,26.43,26.44,629700.0,18.51,18.58,18.496,18.503,629700.0
2006-01-26 14:00:00,26.44,26.45,26.42,26.42,548200.0,18.503,18.51,18.489,18.489,548200.0
2006-01-26 14:05:00,26.42,26.49,26.42,26.47,639500.0,18.489,18.538,18.489,18.524,639500.0
2006-01-26 14:10:00,26.46,26.5,26.46,26.48,478300.0,18.517,18.545,18.517,18.531,478300.0
2006-01-26 14:15:00,26.48,26.48,26.45,26.45,375600.0,18.531,18.531,18.51,18.51,375600.0
2006-01-26 14:20:00,26.44,26.47,26.44,26.47,456100.0,18.503,18.524,18.503,18.524,456100.0
2006-01-26 14:25:00,26.46,26.51,26.45,26.45,1173900.0,18.517,18.552,18.51,18.51,1173900.0
2006-01-26 14:30:00,26.46,26.5,26.44,26.48,1194000.0,18.517,18.545,18.503,18.531,1194000.0
2006-01-26 14:35:00,26.48,26.52,26.47,26.5,512500.0,18.531,18.559,18.524,18.545,512500.0
2006-01-26 14:40:00,26.5,26.55,26.5,26.53,592800.0,18.545,18.58,18.545,18.566,592800.0
2006-01-26 14:45:00,26.53,26.55,26.52,26.52,833400.0,18.566,18.58,18.559,18.559,833400.0
2006-01-26 14:50:00,26.53,26.55,26.5,26.53,1656200.0,18.566,18.58,18.545,18.566,1656200.0
2006-01-26 14:55:00,26.54,26.54,26.51,26.53,733300.0,18.573,18.573,18.552,18.566,733300.0
2006-01-26 15:00:00,26.53,26.53,26.5,26.53,457600.0,18.566,18.566,18.545,18.566,457600.0
2006-01-26 15:05:00,26.52,26.55,26.5,26.55,839000.0,18.559,18.58,18.545,18.58,839000.0
2006-01-26 15:10:00,26.55,26.58,26.53,26.54,794600.0,18.58,18.601,18.566,18.573,794600.0
2006-01-26 15:15:00,26.54,26.55,26.52,26.54,702200.0,18.573,18.58,18.559,18.573,702200.0
2006-01-26 15:20:00,26.54,26.56,26.52,26.53,1363600.0,18.573,18.587,18.559,18.566,1363600.0
2006-01-26 15:25:00,26.53,26.6,26.53,26.55,576600.0,18.566,18.615,18.566,18.58,576600.0
2006-01-26 15:30:00,26.55,26.56,26.54,26.54,530000.0,18.58,18.587,18.573,18.573,530000.0
2006-01-26 15:35:00,26.54,26.55,26.52,26.52,1618300.0,18.573,18.58,18.559,18.559,1618300.0
2006-01-26 15:40:00,26.52,26.57,26.52,26.53,955100.0,18.559,18.594,18.559,18.566,955100.0
2006-01-26 15:45:00,26.53,26.54,26.51,26.52,789100.0,18.566,18.573,18.552,18.559,789100.0
2006-01-26 15:50:00,26.52,26.53,26.43,26.43,916400.0,18.559,18.566,18.496,18.496,916400.0
2006-01-26 15:55:00,26.43,26.52,26.43,26.52,1526600.0,18.496,18.559,18.496,18.559,1526600.0
2006-01-27 09:30:00,27.23,27.32,27.2,27.2,6339200.0,19.0559,19.1189,19.0349,19.0349,6339200.0
2006-01-27 09:35:00,27.2,27.3,27.19,27.29,5593300.0,19.0349,19.1049,19.0279,19.0979,5593300.0
2006-01-27 09:40:00,27.29,27.36,27.28,27.29,3693600.0,19.0979,19.1469,19.0909,19.0979,3693600.0
2006-01-27 09:45:00,27.29,27.31,27.2,27.3,2636300.0,19.0979,19.1119,19.0349,19.1049,2636300.0
2006-01-27 09:50:00,27.3,27.32,27.27,27.3,2451000.0,19.1049,19.1189,19.0839,19.1049,2451000.0
2006-01-27 09:55:00,27.29,27.35,27.29,27.32,2639400.0,19.0979,19.1399,19.0979,19.1189,2639400.0
2006-01-27 10:00:00,27.33,27.4,27.31,27.4,2641200.0,19.1259,19.1748,19.1119,19.1748,2641200.0
2006-01-27 10:05:00,27.4,27.5,27.35,27.44,2385600.0,19.1748,19.2448,19.1399,19.2028,2385600.0
2006-01-27 10:10:00,27.44,27.47,27.41,27.41,2027500.0,19.2028,19.2238,19.1818,19.1818,2027500.0
2006-01-27 10:15:00,27.41,27.45,27.41,27.43,1345900.0,19.1818,19.2098,19.1818,19.1958,1345900.0
2006-01-27 10:20:00,27.43,27.46,27.4,27.45,1263600.0,19.1958,19.2168,19.1748,19.2098,1263600.0
2006-01-27 10:25:00,27.45,27.49,27.4,27.43,1631900.0,19.2098,19.2378,19.1748,19.1958,1631900.0
2006-01-27 10:30:00,27.43,27.49,27.39,27.43,1290700.0,19.1958,19.2378,19.1679,19.1958,1290700.0
2006-01-27 10:35:00,27.42,27.45,27.4,27.41,1050600.0,19.1888,19.2098,19.1748,19.1818,1050600.0
2006-01-27 10:40:00,27.41,27.49,27.39,27.44,1426100.0,19.1818,19.2378,19.1679,19.2028,1426100.0
2006-01-27 10:45:00,27.44,27.44,27.37,27.39,2094600.0,19.2028,19.2028,19.1539,19.1679,2094600.0
2006-01-27 10:50:00,27.39,27.43,27.38,27.42,1780200.0,19.1679,19.1958,19.1609,19.1888,1780200.0
2006-01-27 10:55:00,27.42,27.46,27.41,27.44,2214000.0,19.1888,19.2168,19.1818,19.2028,2214000.0
2006-01-27 11:00:00,27.44,27.46,27.42,27.45,1936200.0,19.2028,19.2168,19.1888,19.2098,1936200.0
2006-01-27 11:05:00,27.45,27.5,27.45,27.5,3180900.0,19.2098,19.2448,19.2098,19.2448,3180900.0
2006-01-27 11:10:00,27.49,27.53,27.48,27.49,3149300.0,19.2378,19.2658,19.2308,19.2378,3149300.0
2006-01-27 11:15:00,27.49,27.51,27.47,27.5,1870300.0,19.2378,19.2518,19.2238,19.2448,1870300.0
2006-01-27 11:20:00,27.5,27.5,27.44,27.45,1607500.0,19.2448,19.2448,19.2028,19.2098,1607500.0
2006-01-27 11:25:00,27.45,27.5,27.44,27.49,1103300.0,19.2098,19.2448,19.2028,19.2378,1103300.0
2006-01-27 11:30:00,27.5,27.5,27.48,27.5,584700.0,19.2448,19.2448,19.2308,19.2448,584700.0
2006-01-27 11:35:00,27.49,27.55,27.48,27.52,2022300.0,19.2378,19.2798,19.2308,19.2588,2022300.0
2006-01-27 11:40:00,27.52,27.63,27.52,27.62,2411300.0,19.2588,19.3358,19.2588,19.3288,2411300.0
2006-01-27 11:45:00,27.62,27.63,27.55,27.6,1195700.0,19.3288,19.3358,19.2798,19.3148,1195700.0
2006-01-27 11:50:00,27.59,27.61,27.48,27.6,1129300.0,19.3078,19.3218,19.2308,19.3148,1129300.0
2006-01-27 11:55:00,27.6,27.66,27.59,27.66,1776400.0,19.3148,19.3568,19.3078,19.3568,1776400.0
2006-01-27 12:00:00,27.66,27.74,27.65,27.72,1508700.0,19.3568,19.4128,19.3498,19.3988,1508700.0
2006-01-27 12:05:00,27.71,27.75,27.71,27.75,854400.0,19.3918,19.4198,19.3918,19.4198,854400.0
2006-01-27 12:10:00,27.75,27.8,27.73,27.8,1751700.0,19.4198,19.4548,19.4058,19.4548,1751700.0
2006-01-27 12:15:00,27.79,27.86,27.7,27.82,2324600.0,19.4478,19.4968,19.3848,19.4688,2324600.0
2006-01-27 12:20:00,27.82,27.85,27.78,27.79,1224900.0,19.4688,19.4898,19.4408,19.4478,1224900.0
2006-01-27 12:25:00,27.79,27.82,27.73,27.79,1488800.0,19.4478,19.4688,19.4058,19.4478,1488800.0
2006-01-27 12:30:00,27.79,27.8,27.73,27.74,681900.0,19.4478,19.4548,19.4058,19.4128,681900.0
2006-01-27 12:35:00,27.74,27.81,27.4,27.8,804700.0,19.4128,19.4618,19.1748,19.4548,804700.0
2006-01-27 12:40:00,27.79,27.8,27.72,27.74,674400.0,19.4478,19.4548,19.3988,19.4128,674400.0
2006-01-27 12:45:00,27.74,27.76,27.72,27.75,1005500.0,19.4128,19.4268,19.3988,19.4198,1005500.0
2006-01-27 12:50:00,27.76,27.77,27.74,27.77,900700.0,19.4268,19.4338,19.4128,19.4338,900700.0
2006-01-27 12:55:00,27.76,27.81,27.74,27.8,1112500.0,19.4268,19.4618,19.4128,19.4548,1112500.0
2006-01-27 13:00:00,27.82,27.82,27.8,27.8,906600.0,19.4688,19.4688,19.4548,19.4548,906600.0
2006-01-27 13:05:00,27.8,27.81,27.74,27.74,641400.0,19.4548,19.4618,19.4128,19.4128,641400.0
2006-01-27 13:10:00,27.74,27.75,27.7,27.73,1132000.0,19.4128,19.4198,19.3848,19.4058,1132000.0
2006-01-27 13:15:00,27.73,27.74,27.67,27.68,947600.0,19.4058,19.4128,19.3638,19.3708,947600.0
2006-01-27 13:20:00,27.68,27.76,27.68,27.75,1016500.0,19.3708,19.4268,19.3708,19.4198,1016500.0
2006-01-27 13:25:00,27.76,27.76,27.68,27.73,590100.0,19.4268,19.4268,19.3708,19.4058,590100.0
2006-01-27 13:30:00,27.73,27.74,27.7,27.71,871500.0,19.4058,19.4128,19.3848,19.3918,871500.0
2006-01-27 13:35:00,27.71,27.72,27.6,27.65,1752100.0,19.3918,19.3988,19.3148,19.3498,1752100.0
2006-01-27 13:40:00,27.65,27.67,27.61,27.65,1019800.0,19.3498,19.3638,19.3218,19.3498,1019800.0
2006-01-27 13:45:00,27.65,27.7,27.61,27.7,1062900.0,19.3498,19.3848,19.3218,19.3848,1062900.0
2006-01-27 13:50:00,27.71,27.75,27.7,27.74,803600.0,19.3918,19.4198,19.3848,19.4128,803600.0
2006-01-27 13:55:00,27.73,27.74,27.7,27.71,485700.0,19.4058,19.4128,19.3848,19.3918,485700.0
2006-01-27 14:00:00,27.71,27.73,27.7,27.71,567100.0,19.3918,19.4058,19.3848,19.3918,567100.0
2006-01-27 14:05:00,27.72,27.75,27.71,27.73,610800.0,19.3988,19.4198,19.3918,19.4058,610800.0
2006-01-27 14:10:00,27.73,27.73,27.66,27.68,521300.0,19.4058,19.4058,19.3568,19.3708,521300.0
2006-01-27 14:15:00,27.67,27.73,27.67,27.73,691700.0,19.3638,19.4058,19.3638,19.4058,691700.0
2006-01-27 14:20:00,27.73,27.84,27.72,27.77,1396700.0,19.4058,19.4828,19.3988,19.4338,1396700.0
2006-01-27 14:25:00,27.77,27.79,27.74,27.76,743000.0,19.4338,19.4478,19.4128,19.4268,743000.0
2006-01-27 14:30:00,27.75,27.77,27.73,27.76,544100.0,19.4198,19.4338,19.4058,19.4268,544100.0
2006-01-27 14:35:00,27.76,27.76,27.7,27.73,413900.0,19.4268,19.4268,19.3848,19.4058,413900.0
2006-01-27 14:40:00,27.73,27.8,27.71,27.77,1059300.0,19.4058,19.4548,19.3918,19.4338,1059300.0
2006-01-27 14:45:00,27.77,27.8,27.66,27.79,442200.0,19.4338,19.4548,19.3568,19.4478,442200.0
2006-01-27 14:50:00,27.79,27.86,27.78,27.85,1874400.0,19.4478,19.4968,19.4408,19.4898,1874400.0
2006-01-27 14:55:00,27.84,27.86,27.83,27.85,964800.0,19.4828,19.4968,19.4758,19.4898,964800.0
2006-01-27 15:00:00,27.85,27.89,27.83,27.86,1396200.0,19.4898,19.5178,19.4758,19.4968,1396200.0
2006-01-27 15:05:00,27.86,27.89,27.86,27.87,635400.0,19.4968,19.5178,19.4968,19.5038,635400.0
2006-01-27 15:10:00,27.87,27.93,27.86,27.9,1548500.0,19.5038,19.5457,19.4968,19.5248,1548500.0
2006-01-27 15:15:00,27.9,27.93,27.88,27.89,1772200.0,19.5248,19.5457,19.5108,19.5178,1772200.0
2006-01-27 15:20:00,27.89,27.95,27.89,27.93,2358000.0,19.5178,19.5597,19.5178,19.5457,2358000.0
2006-01-27 15:25:00,27.93,27.94,27.89,27.89,1027000.0,19.5457,19.5527,19.5178,19.5178,1027000.0
2006-01-27 15:30:00,27.89,27.92,27.89,27.91,1130800.0,19.5178,19.5388,19.5178,19.5318,1130800.0
2006-01-27 15:35:00,27.91,27.95,27.79,27.89,1660000.0,19.5318,19.5597,19.4478,19.5178,1660000.0
2006-01-27 15:40:00,27.88,27.89,27.77,27.8,2223400.0,19.5108,19.5178,19.4338,19.4548,2223400.0
2006-01-27 15:45:00,27.8,27.82,27.77,27.8,2045000.0,19.4548,19.4688,19.4338,19.4548,2045000.0
2006-01-27 15:50:00,27.8,27.8,27.72,27.8,2993600.0,19.4548,19.4548,19.3988,19.4548,2993600.0
2006-01-27 15:55:00,27.77,27.83,27.74,27.8,5014100.0,19.4338,19.4758,19.4128,19.4548,5014100.0
2006-01-30 09:30:00,27.82,27.94,27.78,27.92,3982400.0,19.4688,19.5527,19.4408,19.5388,3982400.0
2006-01-30 09:35:00,27.93,27.99,27.9,27.95,1815900.0,19.5457,19.5877,19.5248,19.5597,1815900.0
2006-01-30 09:40:00,27.95,28.0,27.87,27.99,4296500.0,19.5597,19.5947,19.5038,19.5877,4296500.0
2006-01-30 09:45:00,27.99,28.11,27.79,27.99,1983800.0,19.5877,19.6717,19.4478,19.5877,1983800.0
2006-01-30 09:50:00,27.98,28.1,27.96,27.98,1897200.0,19.5807,19.6647,19.5667,19.5807,1897200.0
2006-01-30 09:55:00,27.98,27.99,27.93,27.96,1373300.0,19.5807,19.5877,19.5457,19.5667,1373300.0
2006-01-30 10:00:00,27.97,27.99,27.93,27.93,862100.0,19.5737,19.5877,19.5457,19.5457,862100.0
2006-01-30 10:05:00,27.93,27.94,27.9,27.94,1232400.0,19.5457,19.5527,19.5248,19.5527,1232400.0
2006-01-30 10:10:00,27.94,27.99,27.92,27.98,1970000.0,19.5527,19.5877,19.5388,19.5807,1970000.0
2006-01-30 10:15:00,27.98,28.03,27.98,28.01,1660400.0,19.5807,19.6157,19.5807,19.6017,1660400.0
2006-01-30 10:20:00,28.02,28.02,27.98,28.0,1960800.0,19.6087,19.6087,19.5807,19.5947,1960800.0
2006-01-30 10:25:00,27.99,28.04,27.96,27.96,1419300.0,19.5877,19.6227,19.5667,19.5667,1419300.0
2006-01-30 10:30:00,27.96,27.97,27.93,27.95,1773900.0,19.5667,19.5737,19.5457,19.5597,1773900.0
2006-01-30 10:35:00,27.95,28.01,27.95,27.95,1431800.0,19.5597,19.6017,19.5597,19.5597,1431800.0
2006-01-30 10:40:00,27.95,27.99,27.94,27.94,968300.0,19.5597,19.5877,19.5527,19.5527,968300.0
2006-01-30 10:45:00,27.94,27.95,27.91,27.92,1385000.0,19.5527,19.5597,19.5318,19.5388,1385000.0
2006-01-30 10:50:00,27.92,27.93,27.89,27.92,809300.0,19.5388,19.5457,19.5178,19.5388,809300.0
2006-01-30 10:55:00,27.92,27.95,27.9,27.94,1186000.0,19.5388,19.5597,19.5248,19.5527,1186000.0
2006-01-30 11:00:00,27.94,27.95,27.87,27.91,799900.0,19.5527,19.5597,19.5038,19.5318,799900.0
2006-01-30 11:05:00,27.91,27.91,27.89,27.91,1054500.0,19.5318,19.5318,19.5178,19.5318,1054500.0
2006-01-30 11:10:00,27.9,27.92,27.9,27.92,480000.0,19.5248,19.5388,19.5248,19.5388,480000.0
2006-01-30 11:15:00,27.91,27.91,27.86,27.87,821100.0,19.5318,19.5318,19.4968,19.5038,821100.0
2006-01-30 11:20:00,27.88,27.96,27.87,27.94,1891600.0,19.5108,19.5667,19.5038,19.5527,1891600.0
2006-01-30 11:25:00,27.94,27.95,27.91,27.94,684500.0,19.5527,19.5597,19.5318,19.5527,684500.0
2006-01-30 11:30:00,27.95,27.96,27.91,27.95,542300.0,19.5597,19.5667,19.5318,19.5597,542300.0
2006-01-30 11:35:00,27.95,27.95,27.92,27.94,398900.0,19.5597,19.5597,19.5388,19.5527,398900.0
2006-01-30 11:40:00,27.94,27.96,27.92,27.93,1623000.0,19.5527,19.5667,19.5388,19.5457,1623000.0
2006-01-30 11:45:00,27.93,27.94,27.92,27.92,555800.0,19.5457,19.5527,19.5388,19.5388,555800.0
2006-01-30 11:50:00,27.92,27.94,27.92,27.93,824100.0,19.5388,19.5527,19.5388,19.5457,824100.0
2006-01-30 11:55:00,27.93,27.94,27.91,27.93,786600.0,19.5457,19.5527,19.5318,19.5457,786600.0
2006-01-30 12:00:00,27.93,27.96,27.91,27.95,1550400.0,19.5457,19.5667,19.5318,19.5597,1550400.0
2006-01-30 12:05:00,27.95,27.97,27.95,27.97,363700.0,19.5597,19.5737,19.5597,19.5737,363700.0
2006-01-30 12:10:00,27.97,27.97,27.94,27.96,634800.0,19.5737,19.5737,19.5527,19.5667,634800.0
2006-01-30 12:15:00,27.95,27.97,27.95,27.96,631300.0,19.5597,19.5737,19.5597,19.5667,631300.0
2006-01-30 12:20:00,27.97,27.97,27.94,27.95,548400.0,19.5737,19.5737,19.5527,19.5597,548400.0
2006-01-30 12:25:00,27.94,27.95,27.93,27.95,394600.0,19.5527,19.5597,19.5457,19.5597,394600.0
2006-01-30 12:30:00,27.94,27.95,27.92,27.94,986300.0,19.5527,19.5597,19.5388,19.5527,986300.0
2006-01-30 12:35:00,27.94,27.96,27.94,27.95,360300.0,19.5527,19.5667,19.5527,19.5597,360300.0
2006-01-30 12:40:00,27.96,27.97,27.94,27.96,415000.0,19.5667,19.5737,19.5527,19.5667,415000.0
2006-01-30 12:45:00,27.96,27.97,27.93,27.94,581300.0,19.5667,19.5737,19.5457,19.5527,581300.0
2006-01-30 12:50:00,27.94,27.97,27.9,27.97,654100.0,19.5527,19.5737,19.5248,19.5737,654100.0
2006-01-30 12:55:00,27.96,27.97,27.94,27.95,234200.0,19.5667,19.5737,19.5527,19.5597,234200.0
2006-01-30 13:00:00,27.95,27.95,27.93,27.95,317300.0,19.5597,19.5597,19.5457,19.5597,317300.0
2006-01-30 13:05:00,27.94,27.98,27.9,27.97,894300.0,19.5527,19.5807,19.5248,19.5737,894300.0
2006-01-30 13:10:00,27.98,27.98,27.95,27.97,1060000.0,19.5807,19.5807,19.5597,19.5737,1060000.0
2006-01-30 13:15:00,27.97,27.98,27.97,27.98,350500.0,19.5737,19.5807,19.5737,19.5807,350500.0
2006-01-30 13:20:00,27.98,27.99,27.95,27.96,791600.0,19.5807,19.5877,19.5597,19.5667,791600.0
2006-01-30 13:25:00,27.97,27.99,27.96,27.98,1712600.0,19.5737,19.5877,19.5667,19.5807,1712600.0
2006-01-30 13:30:00,27.97,27.98,27.96,27.97,949400.0,19.5737,19.5807,19.5667,19.5737,949400.0
2006-01-30 13:35:00,27.97,28.0,27.96,27.99,553700.0,19.5737,19.5947,19.5667,19.5877,553700.0
2006-01-30 13:40:00,27.99,28.0,27.97,27.97,832600.0,19.5877,19.5947,19.5737,19.5737,832600.0
2006-01-30 13:45:00,27.98,28.0,27.96,27.99,718000.0,19.5807,19.5947,19.5667,19.5877,718000.0
2006-01-30 13:50:00,27.98,28.02,27.98,27.99,2401900.0,19.5807,19.6087,19.5807,19.5877,2401900.0
2006-01-30 13:55:00,27.99,28.02,27.96,27.97,1882000.0,19.5877,19.6087,19.5667,19.5737,1882000.0
2006-01-30 14:00:00,27.97,28.0,27.97,27.99,1623500.0,19.5737,19.5947,19.5737,19.5877,1623500.0
2006-01-30 14:05:00,27.99,28.0,27.98,27.99,954600.0,19.5877,19.5947,19.5807,19.5877,954600.0
2006-01-30 14:10:00,27.99,28.01,27.97,28.0,1094600.0,19.5877,19.6017,19.5737,19.5947,1094600.0
2006-01-30 14:15:00,28.0,28.03,28.0,28.01,722100.0,19.5947,19.6157,19.5947,19.6017,722100.0
2006-01-30 14:20:00,28.02,28.04,28.0,28.02,647300.0,19.6087,19.6227,19.5947,19.6087,647300.0
2006-01-30 14:25:00,28.02,28.03,27.99,28.03,759000.0,19.6087,19.6157,19.5877,19.6157,759000.0
2006-01-30 14:30:00,28.03,28.07,28.02,28.02,878000.0,19.6157,19.6437,19.6087,19.6087,878000.0
2006-01-30 14:35:00,28.03,28.06,28.01,28.05,876000.0,19.6157,19.6367,19.6017,19.6297,876000.0
2006-01-30 14:40:00,28.04,28.08,28.03,28.07,1191500.0,19.6227,19.6507,19.6157,19.6437,1191500.0
2006-01-30 14:45:00,28.07,28.09,28.05,28.06,763900.0,19.6437,19.6577,19.6297,19.6367,763900.0
2006-01-30 14:50:00,28.05,28.1,28.04,28.1,1057300.0,19.6297,19.6647,19.6227,19.6647,1057300.0
2006-01-30 14:55:00,28.09,28.12,28.08,28.12,1550300.0,19.6577,19.6787,19.6507,19.6787,1550300.0
2006-01-30 15:00:00,28.12,28.16,28.1,28.16,2137300.0,19.6787,19.7067,19.6647,19.7067,2137300.0
2006-01-30 15:05:00,28.15,28.18,28.14,28.16,1763700.0,19.6997,19.7207,19.6927,19.7067,1763700.0
2006-01-30 15:10:00,28.17,28.18,28.13,28.13,821900.0,19.7137,19.7207,19.6857,19.6857,821900.0
2006-01-30 15:15:00,28.14,28.16,28.11,28.12,2010700.0,19.6927,19.7067,19.6717,19.6787,2010700.0
2006-01-30 15:20:00,28.12,28.12,28.05,28.05,1076700.0,19.6787,19.6787,19.6297,19.6297,1076700.0
2006-01-30 15:25:00,28.05,28.09,28.02,28.05,1572500.0,19.6297,19.6577,19.6087,19.6297,1572500.0
2006-01-30 15:30:00,28.04,28.05,28.02,28.04,835500.0,19.6227,19.6297,19.6087,19.6227,835500.0
2006-01-30 15:35:00,28.03,28.06,28.02,28.04,1512700.0,19.6157,19.6367,19.6087,19.6227,1512700.0
2006-01-30 15:40:00,28.04,28.06,28.0,28.0,1439100.0,19.6227,19.6367,19.5947,19.5947,1439100.0
2006-01-30 15:45:00,28.0,28.04,27.99,28.0,2094400.0,19.5947,19.6227,19.5877,19.5947,2094400.0
2006-01-30 15:50:00,28.0,28.02,27.97,28.02,3399200.0,19.5947,19.6087,19.5737,19.6087,3399200.0
2006-01-30 15:55:00,28.02,28.05,28.0,28.0,2042100.0,19.6087,19.6297,19.5947,19.5947,2042100.0
2006-01-31 09:30:00,27.92,28.0,27.89,28.0,2632700.0,19.5388,19.5947,19.5178,19.5947,2632700.0
2006-01-31 09:35:00,27.99,28.0,27.94,27.97,1473100.0,19.5877,19.5947,19.5527,19.5737,1473100.0
2006-01-31 09:40:00,27.97,28.01,27.95,27.97,909800.0,19.5737,19.6017,19.5597,19.5737,909800.0
2006-01-31 09:45:00,27.97,27.99,27.96,27.97,664300.0,19.5737,19.5877,19.5667,19.5737,664300.0
2006-01-31 09:50:00,27.97,28.0,27.95,27.96,1395400.0,19.5737,19.5947,19.5597,19.5667,1395400.0
2006-01-31 09:55:00,27.95,27.97,27.93,27.95,1404100.0,19.5597,19.5737,19.5457,19.5597,1404100.0
2006-01-31 10:00:00,27.96,27.98,27.91,27.93,1508700.0,19.5667,19.5807,19.5318,19.5457,1508700.0
2006-01-31 10:05:00,27.93,27.97,27.92,27.95,1079000.0,19.5457,19.5737,19.5388,19.5597,1079000.0
2006-01-31 10:10:00,27.94,27.95,27.91,27.95,1809200.0,19.5527,19.5597,19.5318,19.5597,1809200.0
2006-01-31 10:15:00,27.95,27.95,27.9,27.9,804900.0,19.5597,19.5597,19.5248,19.5248,804900.0
2006-01-31 10:20:00,27.9,27.95,27.87,27.93,889700.0,19.5248,19.5597,19.5038,19.5457,889700.0
2006-01-31 10:25:00,27.93,27.97,27.91,27.95,1260200.0,19.5457,19.5737,19.5318,19.5597,1260200.0
2006-01-31 10:30:00,27.95,27.96,27.91,27.91,610200.0,19.5597,19.5667,19.5318,19.5318,610200.0
2006-01-31 10:35:00,27.91,27.94,27.9,27.94,736300.0,19.5318,19.5527,19.5248,19.5527,736300.0
2006-01-31 10:40:00,27.94,27.96,27.93,27.96,453600.0,19.5527,19.5667,19.5457,19.5667,453600.0
2006-01-31 10:45:00,27.95,27.96,27.92,27.94,608100.0,19.5597,19.5667,19.5388,19.5527,608100.0
2006-01-31 10:50:00,27.93,27.97,27.93,27.97,433800.0,19.5457,19.5737,19.5457,19.5737,433800.0
2006-01-31 10:55:00,27.96,28.0,27.95,27.98,660100.0,19.5667,19.5947,19.5597,19.5807,660100.0
2006-01-31 11:00:00,27.98,27.99,27.96,27.98,1365500.0,19.5807,19.5877,19.5667,19.5807,1365500.0
2006-01-31 11:05:00,27.97,28.0,27.97,27.98,576800.0,19.5737,19.5947,19.5737,19.5807,576800.0
2006-01-31 11:10:00,27.99,27.99,27.97,27.98,1254000.0,19.5877,19.5877,19.5737,19.5807,1254000.0
2006-01-31 11:15:00,27.98,27.99,27.97,27.98,537600.0,19.5807,19.5877,19.5737,19.5807,537600.0
2006-01-31 11:20:00,27.98,28.0,27.98,27.99,209600.0,19.5807,19.5947,19.5807,19.5877,209600.0
2006-01-31 11:25:00,27.98,28.02,27.98,28.01,1843900.0,19.5807,19.6087,19.5807,19.6017,1843900.0
2006-01-31 11:30:00,28.01,28.02,27.98,27.98,321900.0,19.6017,19.6087,19.5807,19.5807,321900.0
2006-01-31 11:35:00,27.99,28.0,27.96,28.0,559300.0,19.5877,19.5947,19.5667,19.5947,559300.0
2006-01-31 11:40:00,27.99,28.02,27.99,28.01,431300.0,19.5877,19.6087,19.5877,19.6017,431300.0
2006-01-31 11:45:00,28.0,28.06,28.0,28.02,759700.0,19.5947,19.6367,19.5947,19.6087,759700.0
2006-01-31 11:50:00,28.02,28.04,28.01,28.03,1046000.0,19.6087,19.6227,19.6017,19.6157,1046000.0
2006-01-31 11:55:00,28.02,28.04,28.01,28.02,606600.0,19.6087,19.6227,19.6017,19.6087,606600.0
2006-01-31 12:00:00,28.02,28.03,28.01,28.01,556000.0,19.6087,19.6157,19.6017,19.6017,556000.0
2006-01-31 12:05:00,28.01,28.02,27.98,27.98,773200.0,19.6017,19.6087,19.5807,19.5807,773200.0
2006-01-31 12:10:00,27.98,27.99,27.98,27.98,185500.0,19.5807,19.5877,19.5807,19.5807,185500.0
2006-01-31 12:15:00,27.98,27.99,27.98,27.98,108700.0,19.5807,19.5877,19.5807,19.5807,108700.0
2006-01-31 12:20:00,27.99,27.99,27.96,27.98,574400.0,19.5877,19.5877,19.5667,19.5807,574400.0
2006-01-31 12:25:00,27.98,28.01,27.98,28.0,465000.0,19.5807,19.6017,19.5807,19.5947,465000.0
2006-01-31 12:30:00,28.0,28.01,27.99,27.99,852600.0,19.5947,19.6017,19.5877,19.5877,852600.0
2006-01-31 12:35:00,28.0,28.01,27.97,28.01,424700.0,19.5947,19.6017,19.5737,19.6017,424700.0
2006-01-31 12:40:00,28.01,28.02,28.0,28.01,447200.0,19.6017,19.6087,19.5947,19.6017,447200.0
2006-01-31 12:45:00,28.01,28.02,28.0,28.02,657200.0,19.6017,19.6087,19.5947,19.6087,657200.0
2006-01-31 12:50:00,28.02,28.02,28.0,28.0,344200.0,19.6087,19.6087,19.5947,19.5947,344200.0
2006-01-31 12:55:00,28.01,28.02,28.0,28.0,206000.0,19.6017,19.6087,19.5947,19.5947,206000.0
2006-01-31 13:00:00,28.0,28.01,27.95,28.0,605100.0,19.5947,19.6017,19.5597,19.5947,605100.0
2006-01-31 13:05:00,28.0,28.02,27.97,28.0,286400.0,19.5947,19.6087,19.5737,19.5947,286400.0
2006-01-31 13:10:00,28.01,28.01,27.99,28.0,811600.0,19.6017,19.6017,19.5877,19.5947,811600.0
2006-01-31 13:15:00,28.0,28.02,27.98,28.0,910600.0,19.5947,19.6087,19.5807,19.5947,910600.0
2006-01-31 13:20:00,28.0,28.01,27.99,28.0,831100.0,19.5947,19.6017,19.5877,19.5947,831100.0
2006-01-31 13:25:00,27.99,28.01,27.99,28.0,5449300.0,19.5877,19.6017,19.5877,19.5947,5449300.0
2006-01-31 13:30:00,28.01,28.02,27.97,28.0,421200.0,19.6017,19.6087,19.5737,19.5947,421200.0
2006-01-31 13:35:00,28.0,28.01,27.99,28.0,352600.0,19.5947,19.6017,19.5877,19.5947,352600.0
2006-01-31 13:40:00,28.0,28.01,27.99,28.0,753400.0,19.5947,19.6017,19.5877,19.5947,753400.0
2006-01-31 13:45:00,27.99,28.01,27.99,28.01,356400.0,19.5877,19.6017,19.5877,19.6017,356400.0
2006-01-31 13:50:00,28.0,28.05,28.0,28.04,692100.0,19.5947,19.6297,19.5947,19.6227,692100.0
2006-01-31 13:55:00,28.04,28.09,28.04,28.06,948300.0,19.6227,19.6577,19.6227,19.6367,948300.0
2006-01-31 14:00:00,28.05,28.07,28.04,28.06,563800.0,19.6297,19.6437,19.6227,19.6367,563800.0
2006-01-31 14:05:00,28.06,28.07,28.04,28.04,637800.0,19.6367,19.6437,19.6227,19.6227,637800.0
2006-01-31 14:10:00,28.05,28.08,28.03,28.06,412800.0,19.6297,19.6507,19.6157,19.6367,412800.0
2006-01-31 14:15:00,28.06,28.1,27.99,28.02,1627400.0,19.6367,19.6647,19.5877,19.6087,1627400.0
2006-01-31 14:20:00,28.02,28.05,27.98,28.01,1537100.0,19.6087,19.6297,19.5807,19.6017,1537100.0
2006-01-31 14:25:00,28.01,28.03,28.0,28.02,1615300.0,19.6017,19.6157,19.5947,19.6087,1615300.0
2006-01-31 14:30:00,28.02,28.05,28.0,28.02,1311600.0,19.6087,19.6297,19.5947,19.6087,1311600.0
2006-01-31 14:35:00,28.01,28.1,27.99,28.09,1616400.0,19.6017,19.6647,19.5877,19.6577,1616400.0
2006-01-31 14:40:00,28.09,28.12,28.06,28.1,1449000.0,19.6577,19.6787,19.6367,19.6647,1449000.0
2006-01-31 14:45:00,28.09,28.18,28.09,28.14,1455200.0,19.6577,19.7207,19.6577,19.6927,1455200.0
2006-01-31 14:50:00,28.14,28.16,28.11,28.12,1136100.0,19.6927,19.7067,19.6717,19.6787,1136100.0
2006-01-31 14:55:00,28.12,28.2,28.12,28.19,1462000.0,19.6787,19.7347,19.6787,19.7277,1462000.0
2006-01-31 15:00:00,28.2,28.25,28.16,28.21,2453300.0,19.7347,19.7697,19.7067,19.7417,2453300.0
2006-01-31 15:05:00,28.22,28.23,28.17,28.2,1202500.0,19.7487,19.7557,19.7137,19.7347,1202500.0
2006-01-31 15:10:00,28.21,28.24,28.2,28.2,1086500.0,19.7417,19.7627,19.7347,19.7347,1086500.0
2006-01-31 15:15:00,28.2,28.22,28.17,28.21,936000.0,19.7347,19.7487,19.7137,19.7417,936000.0
2006-01-31 15:20:00,28.21,28.24,28.2,28.24,1242400.0,19.7417,19.7627,19.7347,19.7627,1242400.0
2006-01-31 15:25:00,28.24,28.29,28.23,28.28,1755500.0,19.7627,19.7977,19.7557,19.7907,1755500.0
2006-01-31 15:30:00,28.28,28.3,28.24,28.26,1617600.0,19.7907,19.8047,19.7627,19.7767,1617600.0
2006-01-31 15:35:00,28.26,28.38,28.26,28.34,2958300.0,19.7767,19.8607,19.7767,19.8327,2958300.0
2006-01-31 15:40:00,28.34,28.35,28.16,28.24,5790500.0,19.8327,19.8397,19.7067,19.7627,5790500.0
2006-01-31 15:45:00,28.23,28.24,28.14,28.18,1590500.0,19.7557,19.7627,19.6927,19.7207,1590500.0
2006-01-31 15:50:00,28.17,28.23,28.14,28.19,1399100.0,19.7137,19.7557,19.6927,19.7277,1399100.0
2006-01-31 15:55:00,28.19,28.19,28.08,28.15,2700800.0,19.7277,19.7277,19.6507,19.6997,2700800.0
2006-02-01 09:30:00,27.96,28.01,27.9,28.01,2696400.0,19.5667,19.6017,19.5248,19.6017,2696400.0
2006-02-01 09:35:00,28.01,28.01,27.95,27.99,879400.0,19.6017,19.6017,19.5597,19.5877,879400.0
2006-02-01 09:40:00,27.99,28.05,27.98,27.99,761000.0,19.5877,19.6297,19.5807,19.5877,761000.0
2006-02-01 09:45:00,28.0,28.0,27.92,27.95,1072400.0,19.5947,19.5947,19.5388,19.5597,1072400.0
2006-02-01 09:50:00,27.95,27.99,27.95,27.98,895100.0,19.5597,19.5877,19.5597,19.5807,895100.0
2006-02-01 09:55:00,27.98,28.04,27.97,28.0,957600.0,19.5807,19.6227,19.5737,19.5947,957600.0
2006-02-01 10:00:00,28.0,28.01,27.95,27.98,612200.0,19.5947,19.6017,19.5597,19.5807,612200.0
2006-02-01 10:05:00,27.97,28.0,27.97,27.98,576100.0,19.5737,19.5947,19.5737,19.5807,576100.0
2006-02-01 10:10:00,27.98,28.07,27.98,27.99,993500.0,19.5807,19.6437,19.5807,19.5877,993500.0
2006-02-01 10:15:00,28.0,28.02,27.98,28.0,786500.0,19.5947,19.6087,19.5807,19.5947,786500.0
2006-02-01 10:20:00,28.0,28.02,27.97,28.0,1008200.0,19.5947,19.6087,19.5737,19.5947,1008200.0
2006-02-01 10:25:00,28.0,28.03,28.0,28.02,617500.0,19.5947,19.6157,19.5947,19.6087,617500.0
2006-02-01 10:30:00,28.02,28.07,28.0,28.06,655900.0,19.6087,19.6437,19.5947,19.6367,655900.0
2006-02-01 10:35:00,28.06,28.07,28.03,28.03,856400.0,19.6367,19.6437,19.6157,19.6157,856400.0
2006-02-01 10:40:00,28.04,28.05,28.0,28.04,862900.0,19.6227,19.6297,19.5947,19.6227,862900.0
2006-02-01 10:45:00,28.04,28.05,27.99,27.99,647700.0,19.6227,19.6297,19.5877,19.5877,647700.0
2006-02-01 10:50:00,28.0,28.01,27.95,28.0,592000.0,19.5947,19.6017,19.5597,19.5947,592000.0
2006-02-01 10:55:00,28.0,28.0,27.98,27.98,324300.0,19.5947,19.5947,19.5807,19.5807,324300.0
2006-02-01 11:00:00,27.98,27.99,27.96,27.98,398800.0,19.5807,19.5877,19.5667,19.5807,398800.0
2006-02-01 11:05:00,27.98,28.0,27.94,27.95,949400.0,19.5807,19.5947,19.5527,19.5597,949400.0
2006-02-01 11:10:00,27.95,27.97,27.91,27.91,927500.0,19.5597,19.5737,19.5318,19.5318,927500.0
2006-02-01 11:15:00,27.91,27.93,27.86,27.9,1746100.0,19.5318,19.5457,19.4968,19.5248,1746100.0
2006-02-01 11:20:00,27.9,27.93,27.88,27.9,1507600.0,19.5248,19.5457,19.5108,19.5248,1507600.0
2006-02-01 11:25:00,27.9,27.91,27.86,27.89,1049300.0,19.5248,19.5318,19.4968,19.5178,1049300.0
2006-02-01 11:30:00,27.89,27.91,27.86,27.88,1415600.0,19.5178,19.5318,19.4968,19.5108,1415600.0
2006-02-01 11:35:00,27.88,27.9,27.87,27.88,424000.0,19.5108,19.5248,19.5038,19.5108,424000.0
2006-02-01 11:40:00,27.88,27.89,27.85,27.85,931200.0,19.5108,19.5178,19.4898,19.4898,931200.0
2006-02-01 11:45:00,27.85,27.88,27.85,27.86,581000.0,19.4898,19.5108,19.4898,19.4968,581000.0
2006-02-01 11:50:00,27.87,27.87,27.82,27.87,947300.0,19.5038,19.5038,19.4688,19.5038,947300.0
2006-02-01 11:55:00,27.87,27.88,27.83,27.84,653500.0,19.5038,19.5108,19.4758,19.4828,653500.0
2006-02-01 12:00:00,27.84,27.88,27.83,27.87,615800.0,19.4828,19.5108,19.4758,19.5038,615800.0
2006-02-01 12:05:00,27.87,27.88,27.82,27.86,756000.0,19.5038,19.5108,19.4688,19.4968,756000.0
2006-02-01 12:10:00,27.86,27.86,27.83,27.84,497900.0,19.4968,19.4968,19.4758,19.4828,497900.0
2006-02-01 12:15:00,27.84,27.85,27.83,27.83,530500.0,19.4828,19.4898,19.4758,19.4758,530500.0
2006-02-01 12:20:00,27.83,27.88,27.83,27.88,568300.0,19.4758,19.5108,19.4758,19.5108,568300.0
2006-02-01 12:25:00,27.88,27.91,27.85,27.91,806900.0,19.5108,19.5318,19.4898,19.5318,806900.0
2006-02-01 12:30:00,27.91,27.96,27.87,27.93,791000.0,19.5318,19.5667,19.5038,19.5457,791000.0
2006-02-01 12:35:00,27.94,27.94,27.92,27.92,356600.0,19.5527,19.5527,19.5388,19.5388,356600.0
2006-02-01 12:40:00,27.92,27.92,27.87,27.91,1193100.0,19.5388,19.5388,19.5038,19.5318,1193100.0
2006-02-01 12:45:00,27.9,27.94,27.9,27.92,706600.0,19.5248,19.5527,19.5248,19.5388,706600.0
2006-02-01 12:50:00,27.93,27.95,27.91,27.92,260800.0,19.5457,19.5597,19.5318,19.5388,260800.0
2006-02-01 12:55:00,27.92,27.93,27.89,27.9,697100.0,19.5388,19.5457,19.5178,19.5248,697100.0
2006-02-01 13:00:00,27.9,27.92,27.88,27.88,437300.0,19.5248,19.5388,19.5108,19.5108,437300.0
2006-02-01 13:05:00,27.88,27.9,27.87,27.89,563400.0,19.5108,19.5248,19.5038,19.5178,563400.0
2006-02-01 13:10:00,27.9,27.92,27.88,27.9,1452400.0,19.5248,19.5388,19.5108,19.5248,1452400.0
2006-02-01 13:15:00,27.9,27.91,27.88,27.89,941700.0,19.5248,19.5318,19.5108,19.5178,941700.0
2006-02-01 13:20:00,27.88,27.93,27.86,27.93,725200.0,19.5108,19.5457,19.4968,19.5457,725200.0
2006-02-01 13:25:00,27.93,27.93,27.87,27.87,1043200.0,19.5457,19.5457,19.5038,19.5038,1043200.0
2006-02-01 13:30:00,27.87,27.88,27.83,27.84,892400.0,19.5038,19.5108,19.4758,19.4828,892400.0
2006-02-01 13:35:00,27.83,27.84,27.82,27.83,655000.0,19.4758,19.4828,19.4688,19.4758,655000.0
2006-02-01 13:40:00,27.82,27.84,27.82,27.82,334300.0,19.4688,19.4828,19.4688,19.4688,334300.0
2006-02-01 13:45:00,27.83,27.84,27.82,27.82,462200.0,19.4758,19.4828,19.4688,19.4688,462200.0
2006-02-01 13:50:00,27.82,27.86,27.82,27.84,431500.0,19.4688,19.4968,19.4688,19.4828,431500.0
2006-02-01 13:55:00,27.85,27.85,27.82,27.85,506600.0,19.4898,19.4898,19.4688,19.4898,506600.0
2006-02-01 14:00:00,27.85,27.85,27.82,27.84,518000.0,19.4898,19.4898,19.4688,19.4828,518000.0
2006-02-01 14:05:00,27.84,27.93,27.81,27.82,493200.0,19.4828,19.5457,19.4618,19.4688,493200.0
2006-02-01 14:10:00,27.82,27.83,27.8,27.81,315900.0,19.4688,19.4758,19.4548,19.4618,315900.0
2006-02-01 14:15:00,27.81,27.83,27.8,27.83,614600.0,19.4618,19.4758,19.4548,19.4758,614600.0
2006-02-01 14:20:00,27.82,27.9,27.8,27.8,1191600.0,19.4688,19.5248,19.4548,19.4548,1191600.0
2006-02-01 14:25:00,27.8,27.81,27.76,27.76,554900.0,19.4548,19.4618,19.4268,19.4268,554900.0
2006-02-01 14:30:00,27.77,27.81,27.77,27.78,786800.0,19.4338,19.4618,19.4338,19.4408,786800.0
2006-02-01 14:35:00,27.77,27.8,27.77,27.79,426900.0,19.4338,19.4548,19.4338,19.4478,426900.0
2006-02-01 14:40:00,27.8,27.8,27.77,27.79,1007400.0,19.4548,19.4548,19.4338,19.4478,1007400.0
2006-02-01 14:45:00,27.78,27.82,27.77,27.79,738500.0,19.4408,19.4688,19.4338,19.4478,738500.0
2006-02-01 14:50:00,27.79,27.82,27.78,27.79,539400.0,19.4478,19.4688,19.4408,19.4478,539400.0
2006-02-01 14:55:00,27.79,27.81,27.76,27.8,865100.0,19.4478,19.4618,19.4268,19.4548,865100.0
2006-02-01 15:00:00,27.8,27.85,27.77,27.84,1499900.0,19.4548,19.4898,19.4338,19.4828,1499900.0
2006-02-01 15:05:00,27.84,27.88,27.82,27.88,791600.0,19.4828,19.5108,19.4688,19.5108,791600.0
2006-02-01 15:10:00,27.88,27.88,27.84,27.88,984200.0,19.5108,19.5108,19.4828,19.5108,984200.0
2006-02-01 15:15:00,27.88,27.93,27.88,27.92,1806400.0,19.5108,19.5457,19.5108,19.5388,1806400.0
2006-02-01 15:20:00,27.93,27.95,27.91,27.93,789100.0,19.5457,19.5597,19.5318,19.5457,789100.0
2006-02-01 15:25:00,27.93,27.93,27.9,27.92,420000.0,19.5457,19.5457,19.5248,19.5388,420000.0
2006-02-01 15:30:00,27.91,27.97,27.91,27.96,720700.0,19.5318,19.5737,19.5318,19.5667,720700.0
2006-02-01 15:35:00,27.95,27.98,27.93,27.94,1242000.0,19.5597,19.5807,19.5457,19.5527,1242000.0
2006-02-01 15:40:00,27.94,28.0,27.94,28.0,1198000.0,19.5527,19.5947,19.5527,19.5947,1198000.0
2006-02-01 15:45:00,28.0,28.0,27.96,27.96,1130900.0,19.5947,19.5947,19.5667,19.5667,1130900.0
2006-02-01 15:50:00,27.96,27.99,27.95,27.96,1161100.0,19.5667,19.5877,19.5597,19.5667,1161100.0
2006-02-01 15:55:00,27.96,28.03,27.96,28.03,2263400.0,19.5667,19.6157,19.5667,19.6157,2263400.0
2006-02-02 09:30:00,27.97,27.99,27.86,27.87,1737600.0,19.5737,19.5877,19.4968,19.5038,1737600.0
2006-02-02 09:35:00,27.87,27.88,27.82,27.83,1113500.0,19.5038,19.5108,19.4688,19.4758,1113500.0
2006-02-02 09:40:00,27.83,27.87,27.82,27.87,485700.0,19.4758,19.5038,19.4688,19.5038,485700.0
2006-02-02 09:45:00,27.86,27.91,27.83,27.84,921900.0,19.4968,19.5318,19.4758,19.4828,921900.0
2006-02-02 09:50:00,27.84,27.86,27.83,27.83,452100.0,19.4828,19.4968,19.4758,19.4758,452100.0
2006-02-02 09:55:00,27.83,27.85,27.82,27.83,424100.0,19.4758,19.4898,19.4688,19.4758,424100.0
2006-02-02 10:00:00,27.83,27.84,27.82,27.83,352800.0,19.4758,19.4828,19.4688,19.4758,352800.0
2006-02-02 10:05:00,27.82,27.85,27.78,27.84,740500.0,19.4688,19.4898,19.4408,19.4828,740500.0
2006-02-02 10:10:00,27.83,27.9,27.83,27.85,859300.0,19.4758,19.5248,19.4758,19.4898,859300.0
2006-02-02 10:15:00,27.85,27.87,27.83,27.83,393600.0,19.4898,19.5038,19.4758,19.4758,393600.0
2006-02-02 10:20:00,27.83,27.86,27.8,27.85,594200.0,19.4758,19.4968,19.4548,19.4898,594200.0
2006-02-02 10:25:00,27.86,27.86,27.77,27.78,1048300.0,19.4968,19.4968,19.4338,19.4408,1048300.0
2006-02-02 10:30:00,27.78,27.81,27.77,27.79,677900.0,19.4408,19.4618,19.4338,19.4478,677900.0
2006-02-02 10:35:00,27.79,27.8,27.75,27.75,874600.0,19.4478,19.4548,19.4198,19.4198,874600.0
2006-02-02 10:40:00,27.75,27.77,27.65,27.7,1472100.0,19.4198,19.4338,19.3498,19.3848,1472100.0
2006-02-02 10:45:00,27.7,27.73,27.69,27.71,462000.0,19.3848,19.4058,19.3778,19.3918,462000.0
2006-02-02 10:50:00,27.71,27.71,27.67,27.71,588000.0,19.3918,19.3918,19.3638,19.3918,588000.0
2006-02-02 10:55:00,27.71,27.72,27.68,27.7,509700.0,19.3918,19.3988,19.3708,19.3848,509700.0
2006-02-02 11:00:00,27.7,27.7,27.63,27.67,848500.0,19.3848,19.3848,19.3358,19.3638,848500.0
2006-02-02 11:05:00,27.67,27.68,27.63,27.65,961900.0,19.3638,19.3708,19.3358,19.3498,961900.0
2006-02-02 11:10:00,27.64,27.69,27.64,27.67,580500.0,19.3428,19.3778,19.3428,19.3638,580500.0
2006-02-02 11:15:00,27.67,27.7,27.65,27.69,840300.0,19.3638,19.3848,19.3498,19.3778,840300.0
2006-02-02 11:20:00,27.69,27.71,27.66,27.67,557400.0,19.3778,19.3918,19.3568,19.3638,557400.0
2006-02-02 11:25:00,27.68,27.68,27.61,27.61,851400.0,19.3708,19.3708,19.3218,19.3218,851400.0
2006-02-02 11:30:00,27.61,27.65,27.6,27.62,730600.0,19.3218,19.3498,19.3148,19.3288,730600.0
2006-02-02 11:35:00,27.62,27.63,27.58,27.62,1378400.0,19.3288,19.3358,19.3008,19.3288,1378400.0
2006-02-02 11:40:00,27.63,27.64,27.61,27.61,637400.0,19.3358,19.3428,19.3218,19.3218,637400.0
2006-02-02 11:45:00,27.61,27.63,27.6,27.61,457900.0,19.3218,19.3358,19.3148,19.3218,457900.0
2006-02-02 11:50:00,27.6,27.65,27.59,27.64,744600.0,19.3148,19.3498,19.3078,19.3428,744600.0
2006-02-02 11:55:00,27.64,27.66,27.63,27.66,357800.0,19.3428,19.3568,19.3358,19.3568,357800.0
2006-02-02 12:00:00,27.65,27.71,27.65,27.71,692600.0,19.3498,19.3918,19.3498,19.3918,692600.0
2006-02-02 12:05:00,27.7,27.74,27.68,27.71,903700.0,19.3848,19.4128,19.3708,19.3918,903700.0
2006-02-02 12:10:00,27.71,27.72,27.67,27.67,227100.0,19.3918,19.3988,19.3638,19.3638,227100.0
2006-02-02 12:15:00,27.67,27.69,27.67,27.67,268100.0,19.3638,19.3778,19.3638,19.3638,268100.0
2006-02-02 12:20:00,27.68,27.68,27.65,27.65,188800.0,19.3708,19.3708,19.3498,19.3498,188800.0
2006-02-02 12:25:00,27.65,27.66,27.61,27.61,440800.0,19.3498,19.3568,19.3218,19.3218,440800.0
2006-02-02 12:30:00,27.61,27.63,27.6,27.6,416000.0,19.3218,19.3358,19.3148,19.3148,416000.0
2006-02-02 12:35:00,27.61,27.63,27.6,27.61,393800.0,19.3218,19.3358,19.3148,19.3218,393800.0
2006-02-02 12:40:00,27.61,27.64,27.61,27.63,442200.0,19.3218,19.3428,19.3218,19.3358,442200.0
2006-02-02 12:45:00,27.62,27.64,27.62,27.64,190200.0,19.3288,19.3428,19.3288,19.3428,190200.0
2006-02-02 12:50:00,27.63,27.65,27.61,27.64,580700.0,19.3358,19.3498,19.3218,19.3428,580700.0
2006-02-02 12:55:00,27.63,27.65,27.62,27.62,179000.0,19.3358,19.3498,19.3288,19.3288,179000.0
2006-02-02 13:00:00,27.62,27.64,27.61,27.62,433100.0,19.3288,19.3428,19.3218,19.3288,433100.0
2006-02-02 13:05:00,27.63,27.64,27.61,27.62,435100.0,19.3358,19.3428,19.3218,19.3288,435100.0
2006-02-02 13:10:00,27.63,27.63,27.61,27.62,330300.0,19.3358,19.3358,19.3218,19.3288,330300.0
2006-02-02 13:15:00,27.63,27.63,27.6,27.6,434000.0,19.3358,19.3358,19.3148,19.3148,434000.0
2006-02-02 13:20:00,27.6,27.63,27.6,27.62,447500.0,19.3148,19.3358,19.3148,19.3288,447500.0
2006-02-02 13:25:00,27.62,27.63,27.58,27.58,492000.0,19.3288,19.3358,19.3008,19.3008,492000.0
2006-02-02 13:30:00,27.58,27.61,27.56,27.57,588900.0,19.3008,19.3218,19.2868,19.2938,588900.0
2006-02-02 13:35:00,27.57,27.62,27.55,27.62,868500.0,19.2938,19.3288,19.2798,19.3288,868500.0
2006-02-02 13:40:00,27.63,27.63,27.59,27.6,749800.0,19.3358,19.3358,19.3078,19.3148,749800.0
2006-02-02 13:45:00,27.6,27.64,27.58,27.62,566300.0,19.3148,19.3428,19.3008,19.3288,566300.0
2006-02-02 13:50:00,27.61,27.64,27.61,27.63,529900.0,19.3218,19.3428,19.3218,19.3358,529900.0
2006-02-02 13:55:00,27.62,27.63,27.6,27.63,414700.0,19.3288,19.3358,19.3148,19.3358,414700.0
2006-02-02 14:00:00,27.62,27.63,27.61,27.62,285600.0,19.3288,19.3358,19.3218,19.3288,285600.0
2006-02-02 14:05:00,27.62,27.63,27.62,27.63,179100.0,19.3288,19.3358,19.3288,19.3358,179100.0
2006-02-02 14:10:00,27.62,27.67,27.6,27.61,738500.0,19.3288,19.3638,19.3148,19.3218,738500.0
2006-02-02 14:15:00,27.61,27.63,27.58,27.63,791300.0,19.3218,19.3358,19.3008,19.3358,791300.0
2006-02-02 14:20:00,27.62,27.66,27.61,27.65,501900.0,19.3288,19.3568,19.3218,19.3498,501900.0
2006-02-02 14:25:00,27.65,27.65,27.61,27.62,328500.0,19.3498,19.3498,19.3218,19.3288,328500.0
2006-02-02 14:30:00,27.62,27.67,27.62,27.66,361500.0,19.3288,19.3638,19.3288,19.3568,361500.0
2006-02-02 14:35:00,27.67,27.67,27.61,27.62,475700.0,19.3638,19.3638,19.3218,19.3288,475700.0
2006-02-02 14:40:00,27.62,27.66,27.6,27.64,495700.0,19.3288,19.3568,19.3148,19.3428,495700.0
2006-02-02 14:45:00,27.64,27.65,27.59,27.6,620900.0,19.3428,19.3498,19.3078,19.3148,620900.0
2006-02-02 14:50:00,27.6,27.61,27.59,27.6,291900.0,19.3148,19.3218,19.3078,19.3148,291900.0
2006-02-02 14:55:00,27.61,27.64,27.57,27.64,970300.0,19.3218,19.3428,19.2938,19.3428,970300.0
2006-02-02 15:00:00,27.64,27.65,27.59,27.62,554100.0,19.3428,19.3498,19.3078,19.3288,554100.0
2006-02-02 15:05:00,27.62,27.66,27.61,27.64,749000.0,19.3288,19.3568,19.3218,19.3428,749000.0
2006-02-02 15:10:00,27.65,27.65,27.63,27.64,384100.0,19.3498,19.3498,19.3358,19.3428,384100.0
2006-02-02 15:15:00,27.63,27.67,27.62,27.66,586900.0,19.3358,19.3638,19.3288,19.3568,586900.0
2006-02-02 15:20:00,27.66,27.67,27.64,27.66,303000.0,19.3568,19.3638,19.3428,19.3568,303000.0
2006-02-02 15:25:00,27.66,27.71,27.64,27.7,1049100.0,19.3568,19.3918,19.3428,19.3848,1049100.0
2006-02-02 15:30:00,27.71,27.72,27.65,27.67,1256800.0,19.3918,19.3988,19.3498,19.3638,1256800.0
2006-02-02 15:35:00,27.66,27.68,27.66,27.67,545600.0,19.3568,19.3708,19.3568,19.3638,545600.0
2006-02-02 15:40:00,27.66,27.67,27.61,27.64,1188400.0,19.3568,19.3638,19.3218,19.3428,1188400.0
2006-02-02 15:45:00,27.65,27.65,27.62,27.64,565800.0,19.3498,19.3498,19.3288,19.3428,565800.0
2006-02-02 15:50:00,27.64,27.69,27.61,27.67,1730900.0,19.3428,19.3778,19.3218,19.3638,1730900.0
2006-02-02 15:55:00,27.67,27.7,27.63,27.66,2522300.0,19.3638,19.3848,19.3358,19.3568,2522300.0
2006-02-03 09:30:00,27.46,27.53,27.34,27.39,2500900.0,19.2168,19.2658,19.1329,19.1679,2500900.0
2006-02-03 09:35:00,27.39,27.47,27.39,27.47,1238100.0,19.1679,19.2238,19.1679,19.2238,1238100.0
2006-02-03 09:40:00,27.47,27.52,27.42,27.48,1248400.0,19.2238,19.2588,19.1888,19.2308,1248400.0
2006-02-03 09:45:00,27.48,27.49,27.43,27.45,1377500.0,19.2308,19.2378,19.1958,19.2098,1377500.0
2006-02-03 09:50:00,27.45,27.47,27.42,27.43,625200.0,19.2098,19.2238,19.1888,19.1958,625200.0
2006-02-03 09:55:00,27.43,27.46,27.39,27.39,703300.0,19.1958,19.2168,19.1679,19.1679,703300.0
2006-02-03 10:00:00,27.42,27.44,27.4,27.41,1054700.0,19.1888,19.2028,19.1748,19.1818,1054700.0
2006-02-03 10:05:00,27.42,27.45,27.41,27.42,1465800.0,19.1888,19.2098,19.1818,19.1888,1465800.0
2006-02-03 10:10:00,27.43,27.49,27.42,27.44,1045700.0,19.1958,19.2378,19.1888,19.2028,1045700.0
2006-02-03 10:15:00,27.44,27.46,27.43,27.45,400500.0,19.2028,19.2168,19.1958,19.2098,400500.0
2006-02-03 10:20:00,27.45,27.46,27.42,27.46,312400.0,19.2098,19.2168,19.1888,19.2168,312400.0
2006-02-03 10:25:00,27.45,27.47,27.45,27.46,1480100.0,19.2098,19.2238,19.2098,19.2168,1480100.0
2006-02-03 10:30:00,27.47,27.47,27.45,27.45,452100.0,19.2238,19.2238,19.2098,19.2098,452100.0
2006-02-03 10:35:00,27.46,27.46,27.39,27.43,1043600.0,19.2168,19.2168,19.1679,19.1958,1043600.0
2006-02-03 10:40:00,27.44,27.47,27.43,27.45,1026800.0,19.2028,19.2238,19.1958,19.2098,1026800.0
2006-02-03 10:45:00,27.45,27.52,27.45,27.49,1408600.0,19.2098,19.2588,19.2098,19.2378,1408600.0
2006-02-03 10:50:00,27.48,27.55,27.45,27.54,1684200.0,19.2308,19.2798,19.2098,19.2728,1684200.0
2006-02-03 10:55:00,27.53,27.55,27.51,27.55,1017500.0,19.2658,19.2798,19.2518,19.2798,1017500.0
2006-02-03 11:00:00,27.54,27.61,27.54,27.57,2246300.0,19.2728,19.3218,19.2728,19.2938,2246300.0
2006-02-03 11:05:00,27.57,27.63,27.57,27.6,1723700.0,19.2938,19.3358,19.2938,19.3148,1723700.0
2006-02-03 11:10:00,27.6,27.66,27.5,27.57,1659800.0,19.3148,19.3568,19.2448,19.2938,1659800.0
2006-02-03 11:15:00,27.57,27.59,27.56,27.58,709800.0,19.2938,19.3078,19.2868,19.3008,709800.0
2006-02-03 11:20:00,27.58,27.61,27.57,27.61,749700.0,19.3008,19.3218,19.2938,19.3218,749700.0
2006-02-03 11:25:00,27.61,27.62,27.59,27.61,606800.0,19.3218,19.3288,19.3078,19.3218,606800.0
2006-02-03 11:30:00,27.6,27.62,27.59,27.59,1847500.0,19.3148,19.3288,19.3078,19.3078,1847500.0
2006-02-03 11:35:00,27.59,27.63,27.59,27.59,715600.0,19.3078,19.3358,19.3078,19.3078,715600.0
2006-02-03 11:40:00,27.6,27.62,27.59,27.6,904500.0,19.3148,19.3288,19.3078,19.3148,904500.0
2006-02-03 11:45:00,27.6,27.62,27.55,27.57,1717700.0,19.3148,19.3288,19.2798,19.2938,1717700.0
2006-02-03 11:50:00,27.57,27.59,27.57,27.58,769900.0,19.2938,19.3078,19.2938,19.3008,769900.0
2006-02-03 11:55:00,27.58,27.6,27.58,27.58,543600.0,19.3008,19.3148,19.3008,19.3008,543600.0
2006-02-03 12:00:00,27.58,27.6,27.58,27.6,387000.0,19.3008,19.3148,19.3008,19.3148,387000.0
2006-02-03 12:05:00,27.59,27.61,27.59,27.6,787400.0,19.3078,19.3218,19.3078,19.3148,787400.0
2006-02-03 12:10:00,27.59,27.64,27.59,27.63,1442100.0,19.3078,19.3428,19.3078,19.3358,1442100.0
2006-02-03 12:15:00,27.64,27.67,27.6,27.63,737700.0,19.3428,19.3638,19.3148,19.3358,737700.0
2006-02-03 12:20:00,27.64,27.64,27.6,27.6,224800.0,19.3428,19.3428,19.3148,19.3148,224800.0
2006-02-03 12:25:00,27.6,27.6,27.57,27.58,334000.0,19.3148,19.3148,19.2938,19.3008,334000.0
2006-02-03 12:30:00,27.58,27.59,27.55,27.58,395200.0,19.3008,19.3078,19.2798,19.3008,395200.0
2006-02-03 12:35:00,27.58,27.6,27.58,27.59,588700.0,19.3008,19.3148,19.3008,19.3078,588700.0
2006-02-03 12:40:00,27.59,27.59,27.58,27.58,404000.0,19.3078,19.3078,19.3008,19.3008,404000.0
2006-02-03 12:45:00,27.59,27.61,27.58,27.61,313800.0,19.3078,19.3218,19.3008,19.3218,313800.0
2006-02-03 12:50:00,27.61,27.63,27.58,27.59,654100.0,19.3218,19.3358,19.3008,19.3078,654100.0
2006-02-03 12:55:00,27.59,27.6,27.57,27.58,287000.0,19.3078,19.3148,19.2938,19.3008,287000.0
2006-02-03 13:00:00,27.58,27.64,27.55,27.63,777600.0,19.3008,19.3428,19.2798,19.3358,777600.0
2006-02-03 13:05:00,27.62,27.64,27.61,27.62,478100.0,19.3288,19.3428,19.3218,19.3288,478100.0
2006-02-03 13:10:00,27.62,27.65,27.61,27.63,547300.0,19.3288,19.3498,19.3218,19.3358,547300.0
2006-02-03 13:15:00,27.64,27.69,27.63,27.66,772800.0,19.3428,19.3778,19.3358,19.3568,772800.0
2006-02-03 13:20:00,27.66,27.7,27.62,27.62,1053900.0,19.3568,19.3848,19.3288,19.3288,1053900.0
2006-02-03 13:25:00,27.62,27.62,27.59,27.61,389900.0,19.3288,19.3288,19.3078,19.3218,389900.0
2006-02-03 13:30:00,27.61,27.63,27.6,27.63,815400.0,19.3218,19.3358,19.3148,19.3358,815400.0
2006-02-03 13:35:00,27.63,27.67,27.63,27.65,1003500.0,19.3358,19.3638,19.3358,19.3498,1003500.0
2006-02-03 13:40:00,27.65,27.66,27.61,27.62,290400.0,19.3498,19.3568,19.3218,19.3288,290400.0
2006-02-03 13:45:00,27.62,27.62,27.6,27.6,155900.0,19.3288,19.3288,19.3148,19.3148,155900.0
2006-02-03 13:50:00,27.6,27.61,27.58,27.58,229600.0,19.3148,19.3218,19.3008,19.3008,229600.0
2006-02-03 13:55:00,27.58,27.61,27.56,27.6,777800.0,19.3008,19.3218,19.2868,19.3148,777800.0
2006-02-03 14:00:00,27.6,27.62,27.59,27.61,719700.0,19.3148,19.3288,19.3078,19.3218,719700.0
2006-02-03 14:05:00,27.61,27.64,27.6,27.6,704500.0,19.3218,19.3428,19.3148,19.3148,704500.0
2006-02-03 14:10:00,27.6,27.61,27.55,27.58,2208900.0,19.3148,19.3218,19.2798,19.3008,2208900.0
2006-02-03 14:15:00,27.59,27.6,27.55,27.58,878600.0,19.3078,19.3148,19.2798,19.3008,878600.0
2006-02-03 14:20:00,27.58,27.61,27.57,27.58,1369800.0,19.3008,19.3218,19.2938,19.3008,1369800.0
2006-02-03 14:25:00,27.59,27.59,27.57,27.57,392400.0,19.3078,19.3078,19.2938,19.2938,392400.0
2006-02-03 14:30:00,27.58,27.61,27.56,27.61,367500.0,19.3008,19.3218,19.2868,19.3218,367500.0
2006-02-03 14:35:00,27.61,27.62,27.59,27.59,1423800.0,19.3218,19.3288,19.3078,19.3078,1423800.0
2006-02-03 14:40:00,27.6,27.64,27.57,27.57,549800.0,19.3148,19.3428,19.2938,19.2938,549800.0
2006-02-03 14:45:00,27.57,27.59,27.55,27.56,661000.0,19.2938,19.3078,19.2798,19.2868,661000.0
2006-02-03 14:50:00,27.56,27.57,27.51,27.53,896500.0,19.2868,19.2938,19.2518,19.2658,896500.0
2006-02-03 14:55:00,27.52,27.54,27.48,27.52,1407500.0,19.2588,19.2728,19.2308,19.2588,1407500.0
2006-02-03 15:00:00,27.52,27.54,27.49,27.51,941000.0,19.2588,19.2728,19.2378,19.2518,941000.0
2006-02-03 15:05:00,27.51,27.56,27.5,27.54,741300.0,19.2518,19.2868,19.2448,19.2728,741300.0
2006-02-03 15:10:00,27.55,27.55,27.52,27.52,474600.0,19.2798,19.2798,19.2588,19.2588,474600.0
2006-02-03 15:15:00,27.52,27.54,27.52,27.53,411500.0,19.2588,19.2728,19.2588,19.2658,411500.0
2006-02-03 15:20:00,27.53,27.55,27.51,27.52,432100.0,19.2658,19.2798,19.2518,19.2588,432100.0
2006-02-03 15:25:00,27.52,27.54,27.51,27.52,487400.0,19.2588,19.2728,19.2518,19.2588,487400.0
2006-02-03 15:30:00,27.52,27.53,27.48,27.5,1690800.0,19.2588,19.2658,19.2308,19.2448,1690800.0
2006-02-03 15:35:00,27.51,27.54,27.5,27.53,809800.0,19.2518,19.2728,19.2448,19.2658,809800.0
2006-02-03 15:40:00,27.52,27.56,27.5,27.54,1246900.0,19.2588,19.2868,19.2448,19.2728,1246900.0
2006-02-03 15:45:00,27.55,27.55,27.49,27.5,2512200.0,19.2798,19.2798,19.2378,19.2448,2512200.0
2006-02-03 15:50:00,27.51,27.68,27.46,27.49,2051000.0,19.2518,19.3708,19.2168,19.2378,2051000.0
2006-02-03 15:55:00,27.49,27.56,27.48,27.54,1606400.0,19.2378,19.2868,19.2308,19.2728,1606400.0
2006-02-06 09:30:00,27.5,27.53,27.47,27.5,1852700.0,19.2448,19.2658,19.2238,19.2448,1852700.0
2006-02-06 09:35:00,27.5,27.54,27.5,27.51,663000.0,19.2448,19.2728,19.2448,19.2518,663000.0
2006-02-06 09:40:00,27.51,27.52,27.42,27.45,701300.0,19.2518,19.2588,19.1888,19.2098,701300.0
2006-02-06 09:45:00,27.44,27.45,27.35,27.37,992400.0,19.2028,19.2098,19.1399,19.1539,992400.0
2006-02-06 09:50:00,27.37,27.41,27.33,27.36,1036100.0,19.1539,19.1818,19.1259,19.1469,1036100.0
2006-02-06 09:55:00,27.37,27.37,27.28,27.29,1066700.0,19.1539,19.1539,19.0909,19.0979,1066700.0
2006-02-06 10:00:00,27.28,27.34,27.28,27.32,956800.0,19.0909,19.1329,19.0909,19.1189,956800.0
2006-02-06 10:05:00,27.32,27.34,27.31,27.32,674500.0,19.1189,19.1329,19.1119,19.1189,674500.0
2006-02-06 10:10:00,27.31,27.33,27.29,27.32,485300.0,19.1119,19.1259,19.0979,19.1189,485300.0
2006-02-06 10:15:00,27.33,27.33,27.29,27.32,498500.0,19.1259,19.1259,19.0979,19.1189,498500.0
2006-02-06 10:20:00,27.32,27.33,27.3,27.31,308100.0,19.1189,19.1259,19.1049,19.1119,308100.0
2006-02-06 10:25:00,27.31,27.33,27.29,27.3,437300.0,19.1119,19.1259,19.0979,19.1049,437300.0
2006-02-06 10:30:00,27.3,27.32,27.29,27.29,693600.0,19.1049,19.1189,19.0979,19.0979,693600.0
2006-02-06 10:35:00,27.29,27.31,27.29,27.31,369300.0,19.0979,19.1119,19.0979,19.1119,369300.0
2006-02-06 10:40:00,27.3,27.36,27.3,27.32,964900.0,19.1049,19.1469,19.1049,19.1189,964900.0
2006-02-06 10:45:00,27.32,27.35,27.31,27.35,557800.0,19.1189,19.1399,19.1119,19.1399,557800.0
2006-02-06 10:50:00,27.34,27.35,27.33,27.33,285600.0,19.1329,19.1399,19.1259,19.1259,285600.0
2006-02-06 10:55:00,27.33,27.34,27.32,27.33,215100.0,19.1259,19.1329,19.1189,19.1259,215100.0
2006-02-06 11:00:00,27.33,27.36,27.33,27.35,283100.0,19.1259,19.1469,19.1259,19.1399,283100.0
2006-02-06 11:05:00,27.35,27.38,27.34,27.37,617000.0,19.1399,19.1609,19.1329,19.1539,617000.0
2006-02-06 11:10:00,27.36,27.38,27.34,27.37,1188400.0,19.1469,19.1609,19.1329,19.1539,1188400.0
2006-02-06 11:15:00,27.37,27.38,27.34,27.34,462900.0,19.1539,19.1609,19.1329,19.1329,462900.0
2006-02-06 11:20:00,27.34,27.35,27.32,27.32,247200.0,19.1329,19.1399,19.1189,19.1189,247200.0
2006-02-06 11:25:00,27.32,27.34,27.31,27.31,263500.0,19.1189,19.1329,19.1119,19.1119,263500.0
2006-02-06 11:30:00,27.31,27.33,27.31,27.31,238400.0,19.1119,19.1259,19.1119,19.1119,238400.0
2006-02-06 11:35:00,27.31,27.33,27.29,27.32,516400.0,19.1119,19.1259,19.0979,19.1189,516400.0
2006-02-06 11:40:00,27.32,27.33,27.32,27.32,171200.0,19.1189,19.1259,19.1189,19.1189,171200.0
2006-02-06 11:45:00,27.31,27.32,27.3,27.3,90700.0,19.1119,19.1189,19.1049,19.1049,90700.0
2006-02-06 11:50:00,27.3,27.31,27.28,27.28,180100.0,19.1049,19.1119,19.0909,19.0909,180100.0
2006-02-06 11:55:00,27.28,27.29,27.26,27.26,386700.0,19.0909,19.0979,19.0769,19.0769,386700.0
2006-02-06 12:00:00,27.26,27.32,27.26,27.28,754100.0,19.0769,19.1189,19.0769,19.0909,754100.0
2006-02-06 12:05:00,27.28,27.29,27.28,27.28,245100.0,19.0909,19.0979,19.0909,19.0909,245100.0
2006-02-06 12:10:00,27.28,27.29,27.22,27.23,1100200.0,19.0909,19.0979,19.0489,19.0559,1100200.0
2006-02-06 12:15:00,27.22,27.24,27.19,27.2,1032900.0,19.0489,19.0629,19.0279,19.0349,1032900.0
2006-02-06 12:20:00,27.2,27.23,27.19,27.19,690700.0,19.0349,19.0559,19.0279,19.0279,690700.0
2006-02-06 12:25:00,27.19,27.24,27.18,27.21,1139100.0,19.0279,19.0629,19.0209,19.0419,1139100.0
2006-02-06 12:30:00,27.21,27.23,27.19,27.22,625900.0,19.0419,19.0559,19.0279,19.0489,625900.0
2006-02-06 12:35:00,27.22,27.22,27.19,27.2,468000.0,19.0489,19.0489,19.0279,19.0349,468000.0
2006-02-06 12:40:00,27.2,27.22,27.19,27.21,371000.0,19.0349,19.0489,19.0279,19.0419,371000.0
2006-02-06 12:45:00,27.22,27.23,27.21,27.23,123000.0,19.0489,19.0559,19.0419,19.0559,123000.0
2006-02-06 12:50:00,27.22,27.23,27.19,27.19,317400.0,19.0489,19.0559,19.0279,19.0279,317400.0
2006-02-06 12:55:00,27.2,27.26,27.19,27.22,211000.0,19.0349,19.0769,19.0279,19.0489,211000.0
2006-02-06 13:00:00,27.22,27.25,27.22,27.24,705700.0,19.0489,19.0699,19.0489,19.0629,705700.0
2006-02-06 13:05:00,27.24,27.25,27.22,27.25,545000.0,19.0629,19.0699,19.0489,19.0699,545000.0
2006-02-06 13:10:00,27.24,27.27,27.24,27.27,305700.0,19.0629,19.0839,19.0629,19.0839,305700.0
2006-02-06 13:15:00,27.26,27.28,27.23,27.25,547300.0,19.0769,19.0909,19.0559,19.0699,547300.0
2006-02-06 13:20:00,27.25,27.26,27.25,27.25,423600.0,19.0699,19.0769,19.0699,19.0699,423600.0
2006-02-06 13:25:00,27.25,27.29,27.25,27.28,469200.0,19.0699,19.0979,19.0699,19.0909,469200.0
2006-02-06 13:30:00,27.28,27.3,27.27,27.27,661100.0,19.0909,19.1049,19.0839,19.0839,661100.0
2006-02-06 13:35:00,27.27,27.28,27.24,27.25,575700.0,19.0839,19.0909,19.0629,19.0699,575700.0
2006-02-06 13:40:00,27.24,27.25,27.21,27.22,222900.0,19.0629,19.0699,19.0419,19.0489,222900.0
2006-02-06 13:45:00,27.22,27.25,27.21,27.24,357100.0,19.0489,19.0699,19.0419,19.0629,357100.0
2006-02-06 13:50:00,27.24,27.25,27.18,27.23,867500.0,19.0629,19.0699,19.0209,19.0559,867500.0
2006-02-06 13:55:00,27.22,27.25,27.22,27.25,348200.0,19.0489,19.0699,19.0489,19.0699,348200.0
2006-02-06 14:00:00,27.24,27.25,27.14,27.16,1737500.0,19.0629,19.0699,18.9929,19.0069,1737500.0
2006-02-06 14:05:00,27.16,27.17,27.12,27.14,1502700.0,19.0069,19.0139,18.9789,18.9929,1502700.0
2006-02-06 14:10:00,27.13,27.17,27.13,27.15,764800.0,18.9859,19.0139,18.9859,18.9999,764800.0
2006-02-06 14:15:00,27.15,27.16,27.09,27.09,579100.0,18.9999,19.0069,18.9579,18.9579,579100.0
2006-02-06 14:20:00,27.09,27.13,27.09,27.12,520000.0,18.9579,18.9859,18.9579,18.9789,520000.0
2006-02-06 14:25:00,27.11,27.13,27.1,27.11,651500.0,18.9719,18.9859,18.9649,18.9719,651500.0
2006-02-06 14:30:00,27.12,27.17,27.11,27.16,1070300.0,18.9789,19.0139,18.9719,19.0069,1070300.0
2006-02-06 14:35:00,27.15,27.18,27.13,27.15,977700.0,18.9999,19.0209,18.9859,18.9999,977700.0
2006-02-06 14:40:00,27.15,27.16,27.13,27.13,414800.0,18.9999,19.0069,18.9859,18.9859,414800.0
2006-02-06 14:45:00,27.14,27.14,27.11,27.14,342900.0,18.9929,18.9929,18.9719,18.9929,342900.0
2006-02-06 14:50:00,27.13,27.18,27.13,27.16,839900.0,18.9859,19.0209,18.9859,19.0069,839900.0
2006-02-06 14:55:00,27.17,27.19,27.16,27.17,629500.0,19.0139,19.0279,19.0069,19.0139,629500.0
2006-02-06 15:00:00,27.16,27.17,27.15,27.16,497000.0,19.0069,19.0139,18.9999,19.0069,497000.0
2006-02-06 15:05:00,27.16,27.19,27.15,27.19,807400.0,19.0069,19.0279,18.9999,19.0279,807400.0
2006-02-06 15:10:00,27.19,27.22,27.17,27.2,710500.0,19.0279,19.0489,19.0139,19.0349,710500.0
2006-02-06 15:15:00,27.2,27.21,27.16,27.16,565200.0,19.0349,19.0419,19.0069,19.0069,565200.0
2006-02-06 15:20:00,27.16,27.21,27.16,27.19,927700.0,19.0069,19.0419,19.0069,19.0279,927700.0
2006-02-06 15:25:00,27.19,27.22,27.18,27.22,864100.0,19.0279,19.0489,19.0209,19.0489,864100.0
2006-02-06 15:30:00,27.21,27.22,27.17,27.2,712900.0,19.0419,19.0489,19.0139,19.0349,712900.0
2006-02-06 15:35:00,27.19,27.21,27.17,27.18,643200.0,19.0279,19.0419,19.0139,19.0209,643200.0
2006-02-06 15:40:00,27.17,27.21,27.15,27.21,1039700.0,19.0139,19.0419,18.9999,19.0419,1039700.0
2006-02-06 15:45:00,27.21,27.22,27.17,27.2,2426800.0,19.0419,19.0489,19.0139,19.0349,2426800.0
2006-02-06 15:50:00,27.2,27.23,27.16,27.16,2178300.0,19.0349,19.0559,19.0069,19.0069,2178300.0
2006-02-06 15:55:00,27.17,27.2,27.14,27.17,4012300.0,19.0139,19.0349,18.9929,19.0139,4012300.0
2006-02-07 09:30:00,26.95,27.0,26.9,27.0,3993500.0,18.8599,18.8949,18.8249,18.8949,3993500.0
2006-02-07 09:35:00,27.0,27.01,26.98,26.98,1045500.0,18.8949,18.9019,18.8809,18.8809,1045500.0
2006-02-07 09:40:00,26.98,27.05,26.97,27.05,998600.0,18.8809,18.9299,18.8739,18.9299,998600.0
2006-02-07 09:45:00,27.05,27.07,27.02,27.02,1303000.0,18.9299,18.9439,18.9089,18.9089,1303000.0
2006-02-07 09:50:00,27.03,27.04,26.97,26.98,1141400.0,18.9159,18.9229,18.8739,18.8809,1141400.0
2006-02-07 09:55:00,26.99,26.99,26.95,26.98,687000.0,18.8879,18.8879,18.8599,18.8809,687000.0
2006-02-07 10:00:00,26.98,27.01,26.96,26.99,635600.0,18.8809,18.9019,18.8669,18.8879,635600.0
2006-02-07 10:05:00,26.99,27.15,26.99,27.14,1376200.0,18.8879,18.9999,18.8879,18.9929,1376200.0
2006-02-07 10:10:00,27.13,27.14,27.05,27.05,613700.0,18.9859,18.9929,18.9299,18.9299,613700.0
2006-02-07 10:15:00,27.05,27.12,27.05,27.07,830800.0,18.9299,18.9789,18.9299,18.9439,830800.0
2006-02-07 10:20:00,27.08,27.08,26.98,27.0,1198300.0,18.9509,18.9509,18.8809,18.8949,1198300.0
2006-02-07 10:25:00,27.01,27.04,26.99,27.03,1071000.0,18.9019,18.9229,18.8879,18.9159,1071000.0
2006-02-07 10:30:00,27.03,27.05,27.02,27.05,413500.0,18.9159,18.9299,18.9089,18.9299,413500.0
2006-02-07 10:35:00,27.05,27.06,26.99,26.99,576500.0,18.9299,18.9369,18.8879,18.8879,576500.0
2006-02-07 10:40:00,27.0,27.0,26.95,26.99,925100.0,18.8949,18.8949,18.8599,18.8879,925100.0
2006-02-07 10:45:00,26.99,27.01,26.98,27.01,318000.0,18.8879,18.9019,18.8809,18.9019,318000.0
2006-02-07 10:50:00,27.01,27.04,26.98,26.99,700900.0,18.9019,18.9229,18.8809,18.8879,700900.0
2006-02-07 10:55:00,26.99,27.04,26.99,27.02,558100.0,18.8879,18.9229,18.8879,18.9089,558100.0
2006-02-07 11:00:00,27.02,27.06,27.01,27.03,848800.0,18.9089,18.9369,18.9019,18.9159,848800.0
2006-02-07 11:05:00,27.02,27.03,27.0,27.0,373200.0,18.9089,18.9159,18.8949,18.8949,373200.0
2006-02-07 11:10:00,27.0,27.03,27.0,27.01,381700.0,18.8949,18.9159,18.8949,18.9019,381700.0
2006-02-07 11:15:00,27.01,27.02,27.0,27.02,272400.0,18.9019,18.9089,18.8949,18.9089,272400.0
2006-02-07 11:20:00,27.02,27.08,27.01,27.07,999800.0,18.9089,18.9509,18.9019,18.9439,999800.0
2006-02-07 11:25:00,27.06,27.1,27.02,27.05,1235000.0,18.9369,18.9649,18.9089,18.9299,1235000.0
2006-02-07 11:30:00,27.06,27.06,27.02,27.03,300800.0,18.9369,18.9369,18.9089,18.9159,300800.0
2006-02-07 11:35:00,27.02,27.03,27.0,27.01,385500.0,18.9089,18.9159,18.8949,18.9019,385500.0
2006-02-07 11:40:00,27.01,27.03,27.01,27.02,279400.0,18.9019,18.9159,18.9019,18.9089,279400.0
2006-02-07 11:45:00,27.02,27.04,26.99,27.0,478200.0,18.9089,18.9229,18.8879,18.8949,478200.0
2006-02-07 11:50:00,27.0,27.0,26.96,26.98,555000.0,18.8949,18.8949,18.8669,18.8809,555000.0
2006-02-07 11:55:00,26.98,27.01,26.97,26.98,329500.0,18.8809,18.9019,18.8739,18.8809,329500.0
2006-02-07 12:00:00,26.99,27.0,26.97,26.99,252300.0,18.8879,18.8949,18.8739,18.8879,252300.0
2006-02-07 12:05:00,27.0,27.0,26.96,26.97,500000.0,18.8949,18.8949,18.8669,18.8739,500000.0
2006-02-07 12:10:00,26.96,26.97,26.91,26.96,1158000.0,18.8669,18.8739,18.8319,18.8669,1158000.0
2006-02-07 12:15:00,26.96,26.97,26.9,26.92,810800.0,18.8669,18.8739,18.8249,18.8389,810800.0
2006-02-07 12:20:00,26.93,26.95,26.92,26.92,409700.0,18.8459,18.8599,18.8389,18.8389,409700.0
2006-02-07 12:25:00,26.92,26.94,26.91,26.93,311500.0,18.8389,18.8529,18.8319,18.8459,311500.0
2006-02-07 12:30:00,26.93,26.95,26.9,26.94,679000.0,18.8459,18.8599,18.8249,18.8529,679000.0
2006-02-07 12:35:00,26.94,26.95,26.93,26.93,283000.0,18.8529,18.8599,18.8459,18.8459,283000.0
2006-02-07 12:40:00,26.94,26.98,26.92,26.98,812000.0,18.8529,18.8809,18.8389,18.8809,812000.0
2006-02-07 12:45:00,26.97,27.05,26.93,26.93,590500.0,18.8739,18.9299,18.8459,18.8459,590500.0
2006-02-07 12:50:00,26.93,26.99,26.92,26.94,740300.0,18.8459,18.8879,18.8389,18.8529,740300.0
2006-02-07 12:55:00,26.94,26.95,26.9,26.94,1236200.0,18.8529,18.8599,18.8249,18.8529,1236200.0
2006-02-07 13:00:00,26.94,26.95,26.87,26.88,596600.0,18.8529,18.8599,18.8039,18.8109,596600.0
2006-02-07 13:05:00,26.87,26.89,26.86,26.88,975300.0,18.8039,18.8179,18.797,18.8109,975300.0
2006-02-07 13:10:00,26.88,26.92,26.86,26.9,674200.0,18.8109,18.8389,18.797,18.8249,674200.0
2006-02-07 13:15:00,26.89,26.93,26.88,26.91,564700.0,18.8179,18.8459,18.8109,18.8319,564700.0
2006-02-07 13:20:00,26.91,26.96,26.9,26.94,733400.0,18.8319,18.8669,18.8249,18.8529,733400.0
2006-02-07 13:25:00,26.94,26.97,26.93,26.96,622300.0,18.8529,18.8739,18.8459,18.8669,622300.0
2006-02-07 13:30:00,26.96,26.96,26.92,26.94,556800.0,18.8669,18.8669,18.8389,18.8529,556800.0
2006-02-07 13:35:00,26.95,26.97,26.93,26.94,310600.0,18.8599,18.8739,18.8459,18.8529,310600.0
2006-02-07 13:40:00,26.93,26.94,26.9,26.91,325200.0,18.8459,18.8529,18.8249,18.8319,325200.0
2006-02-07 13:45:00,26.91,26.93,26.9,26.9,347500.0,18.8319,18.8459,18.8249,18.8249,347500.0
2006-02-07 13:50:00,26.9,26.92,26.9,26.91,369600.0,18.8249,18.8389,18.8249,18.8319,369600.0
2006-02-07 13:55:00,26.91,26.94,26.91,26.92,282600.0,18.8319,18.8529,18.8319,18.8389,282600.0
2006-02-07 14:00:00,26.92,26.93,26.89,26.91,343500.0,18.8389,18.8459,18.8179,18.8319,343500.0
2006-02-07 14:05:00,26.91,26.92,26.89,26.89,165200.0,18.8319,18.8389,18.8179,18.8179,165200.0
2006-02-07 14:10:00,26.9,26.9,26.86,26.88,653300.0,18.8249,18.8249,18.797,18.8109,653300.0
2006-02-07 14:15:00,26.88,26.9,26.86,26.87,508500.0,18.8109,18.8249,18.797,18.8039,508500.0
2006-02-07 14:20:00,26.88,26.88,26.85,26.86,328900.0,18.8109,18.8109,18.79,18.797,328900.0
2006-02-07 14:25:00,26.87,26.92,26.86,26.9,1091800.0,18.8039,18.8389,18.797,18.8249,1091800.0
2006-02-07 14:30:00,26.9,26.91,26.86,26.87,708200.0,18.8249,18.8319,18.797,18.8039,708200.0
2006-02-07 14:35:00,26.87,26.9,26.87,26.87,542200.0,18.8039,18.8249,18.8039,18.8039,542200.0
2006-02-07 14:40:00,26.88,26.88,26.84,26.84,586300.0,18.8109,18.8109,18.783,18.783,586300.0
2006-02-07 14:45:00,26.85,26.87,26.81,26.86,1477000.0,18.79,18.8039,18.762,18.797,1477000.0
2006-02-07 14:50:00,26.86,26.87,26.83,26.84,1051200.0,18.797,18.8039,18.776,18.783,1051200.0
2006-02-07 14:55:00,26.84,26.91,26.83,26.89,950000.0,18.783,18.8319,18.776,18.8179,950000.0
2006-02-07 15:00:00,26.89,26.92,26.87,26.88,1063000.0,18.8179,18.8389,18.8039,18.8109,1063000.0
2006-02-07 15:05:00,26.89,26.91,26.88,26.89,290200.0,18.8179,18.8319,18.8109,18.8179,290200.0
2006-02-07 15:10:00,26.9,26.95,26.89,26.93,803900.0,18.8249,18.8599,18.8179,18.8459,803900.0
2006-02-07 15:15:00,26.93,26.94,26.92,26.93,384800.0,18.8459,18.8529,18.8389,18.8459,384800.0
2006-02-07 15:20:00,26.93,26.95,26.92,26.93,355400.0,18.8459,18.8599,18.8389,18.8459,355400.0
2006-02-07 15:25:00,26.94,26.94,26.92,26.92,543600.0,18.8529,18.8529,18.8389,18.8389,543600.0
2006-02-07 15:30:00,26.92,26.93,26.9,26.91,407200.0,18.8389,18.8459,18.8249,18.8319,407200.0
2006-02-07 15:35:00,26.92,26.96,26.91,26.96,905400.0,18.8389,18.8669,18.8319,18.8669,905400.0
2006-02-07 15:40:00,26.96,26.96,26.93,26.94,668600.0,18.8669,18.8669,18.8459,18.8529,668600.0
2006-02-07 15:45:00,26.94,26.94,26.91,26.92,1873300.0,18.8529,18.8529,18.8319,18.8389,1873300.0
2006-02-07 15:50:00,26.93,26.98,26.92,26.97,1679900.0,18.8459,18.8809,18.8389,18.8739,1679900.0
2006-02-07 15:55:00,26.98,26.98,26.92,26.94,3266900.0,18.8809,18.8809,18.8389,18.8529,3266900.0
2006-02-08 09:30:00,27.02,27.08,26.95,26.98,2449600.0,18.9089,18.9509,18.8599,18.8809,2449600.0
2006-02-08 09:35:00,26.97,27.03,26.96,27.01,954700.0,18.8739,18.9159,18.8669,18.9019,954700.0
2006-02-08 09:40:00,27.0,27.01,26.97,26.99,763700.0,18.8949,18.9019,18.8739,18.8879,763700.0
2006-02-08 09:45:00,27.0,27.0,26.87,26.89,846300.0,18.8949,18.8949,18.8039,18.8179,846300.0
2006-02-08 09:50:00,26.89,26.9,26.87,26.9,418000.0,18.8179,18.8249,18.8039,18.8249,418000.0
2006-02-08 09:55:00,26.9,26.91,26.88,26.89,646000.0,18.8249,18.8319,18.8109,18.8179,646000.0
2006-02-08 10:00:00,26.9,26.92,26.88,26.89,655000.0,18.8249,18.8389,18.8109,18.8179,655000.0
2006-02-08 10:05:00,26.91,26.94,26.91,26.93,662600.0,18.8319,18.8529,18.8319,18.8459,662600.0
2006-02-08 10:10:00,26.93,26.94,26.92,26.93,413900.0,18.8459,18.8529,18.8389,18.8459,413900.0
2006-02-08 10:15:00,26.93,26.94,26.88,26.88,664000.0,18.8459,18.8529,18.8109,18.8109,664000.0
2006-02-08 10:20:00,26.88,26.91,26.87,26.88,552100.0,18.8109,18.8319,18.8039,18.8109,552100.0
2006-02-08 10:25:00,26.89,26.89,26.86,26.88,478900.0,18.8179,18.8179,18.797,18.8109,478900.0
2006-02-08 10:30:00,26.88,26.88,26.84,26.87,719500.0,18.8109,18.8109,18.783,18.8039,719500.0
2006-02-08 10:35:00,26.88,26.89,26.85,26.87,973500.0,18.8109,18.8179,18.79,18.8039,973500.0
2006-02-08 10:40:00,26.86,26.87,26.8,26.82,706800.0,18.797,18.8039,18.755,18.769,706800.0
2006-02-08 10:45:00,26.82,26.84,26.82,26.83,284200.0,18.769,18.783,18.769,18.776,284200.0
2006-02-08 10:50:00,26.83,26.84,26.77,26.77,729100.0,18.776,18.783,18.734,18.734,729100.0
2006-02-08 10:55:00,26.78,26.79,26.75,26.76,946000.0,18.741,18.748,18.72,18.727,946000.0
2006-02-08 11:00:00,26.76,26.79,26.72,26.72,983600.0,18.727,18.748,18.699,18.699,983600.0
2006-02-08 11:05:00,26.72,26.74,26.71,26.72,747700.0,18.699,18.713,18.692,18.699,747700.0
2006-02-08 11:10:00,26.73,26.79,26.71,26.78,782400.0,18.706,18.748,18.692,18.741,782400.0
2006-02-08 11:15:00,26.78,26.83,26.77,26.81,914300.0,18.741,18.776,18.734,18.762,914300.0
2006-02-08 11:20:00,26.81,26.82,26.77,26.8,565800.0,18.762,18.769,18.734,18.755,565800.0
2006-02-08 11:25:00,26.8,26.81,26.76,26.78,364000.0,18.755,18.762,18.727,18.741,364000.0
2006-02-08 11:30:00,26.78,26.8,26.77,26.78,360300.0,18.741,18.755,18.734,18.741,360300.0
2006-02-08 11:35:00,26.78,26.78,26.76,26.77,229900.0,18.741,18.741,18.727,18.734,229900.0
2006-02-08 11:40:00,26.78,26.8,26.76,26.77,436000.0,18.741,18.755,18.727,18.734,436000.0
2006-02-08 11:45:00,26.76,26.8,26.76,26.8,658700.0,18.727,18.755,18.727,18.755,658700.0
2006-02-08 11:50:00,26.79,26.8,26.78,26.78,161000.0,18.748,18.755,18.741,18.741,161000.0
2006-02-08 11:55:00,26.78,26.79,26.76,26.77,302800.0,18.741,18.748,18.727,18.734,302800.0
2006-02-08 12:00:00,26.77,26.82,26.77,26.81,868300.0,18.734,18.769,18.734,18.762,868300.0
2006-02-08 12:05:00,26.81,26.83,26.77,26.82,939900.0,18.762,18.776,18.734,18.769,939900.0
2006-02-08 12:10:00,26.83,26.83,26.8,26.8,416600.0,18.776,18.776,18.755,18.755,416600.0
2006-02-08 12:15:00,26.8,26.8,26.79,26.79,210900.0,18.755,18.755,18.748,18.748,210900.0
2006-02-08 12:20:00,26.79,26.83,26.79,26.8,608400.0,18.748,18.776,18.748,18.755,608400.0
2006-02-08 12:25:00,26.8,26.82,26.8,26.81,255500.0,18.755,18.769,18.755,18.762,255500.0
2006-02-08 12:30:00,26.8,26.84,26.8,26.83,508200.0,18.755,18.783,18.755,18.776,508200.0
2006-02-08 12:35:00,26.83,26.86,26.81,26.86,876100.0,18.776,18.797,18.762,18.797,876100.0
2006-02-08 12:40:00,26.86,26.87,26.85,26.85,802900.0,18.797,18.8039,18.79,18.79,802900.0
2006-02-08 12:45:00,26.86,26.9,26.85,26.86,899800.0,18.797,18.8249,18.79,18.797,899800.0
2006-02-08 12:50:00,26.87,26.88,26.83,26.84,496900.0,18.8039,18.8109,18.776,18.783,496900.0
2006-02-08 12:55:00,26.83,26.85,26.83,26.83,429500.0,18.776,18.79,18.776,18.776,429500.0
2006-02-08 13:00:00,26.82,26.84,26.82,26.84,156300.0,18.769,18.783,18.769,18.783,156300.0
2006-02-08 13:05:00,26.83,26.85,26.83,26.84,103800.0,18.776,18.79,18.776,18.783,103800.0
2006-02-08 13:10:00,26.83,26.84,26.82,26.82,175600.0,18.776,18.783,18.769,18.769,175600.0
2006-02-08 13:15:00,26.82,26.83,26.82,26.83,109200.0,18.769,18.776,18.769,18.776,109200.0
2006-02-08 13:20:00,26.82,26.82,26.79,26.81,265000.0,18.769,18.769,18.748,18.762,265000.0
2006-02-08 13:25:00,26.8,26.84,26.79,26.84,473100.0,18.755,18.783,18.748,18.783,473100.0
2006-02-08 13:30:00,26.84,26.84,26.81,26.82,307800.0,18.783,18.783,18.762,18.769,307800.0
2006-02-08 13:35:00,26.82,26.82,26.79,26.82,394600.0,18.769,18.769,18.748,18.769,394600.0
2006-02-08 13:40:00,26.81,26.82,26.81,26.82,150200.0,18.762,18.769,18.762,18.769,150200.0
2006-02-08 13:45:00,26.81,26.82,26.81,26.82,256400.0,18.762,18.769,18.762,18.769,256400.0
2006-02-08 13:50:00,26.81,26.85,26.8,26.83,494000.0,18.762,18.79,18.755,18.776,494000.0
2006-02-08 13:55:00,26.83,26.85,26.82,26.85,347600.0,18.776,18.79,18.769,18.79,347600.0
2006-02-08 14:00:00,26.84,26.87,26.84,26.86,434400.0,18.783,18.8039,18.783,18.797,434400.0
2006-02-08 14:05:00,26.87,26.88,26.86,26.86,366400.0,18.8039,18.8109,18.797,18.797,366400.0
2006-02-08 14:10:00,26.86,26.87,26.84,26.85,403500.0,18.797,18.8039,18.783,18.79,403500.0
2006-02-08 14:15:00,26.85,26.89,26.84,26.85,666500.0,18.79,18.8179,18.783,18.79,666500.0
2006-02-08 14:20:00,26.84,26.87,26.83,26.85,471900.0,18.783,18.8039,18.776,18.79,471900.0
2006-02-08 14:25:00,26.85,26.85,26.78,26.78,1195100.0,18.79,18.79,18.741,18.741,1195100.0
2006-02-08 14:30:00,26.78,26.83,26.78,26.81,931000.0,18.741,18.776,18.741,18.762,931000.0
2006-02-08 14:35:00,26.8,26.83,26.79,26.82,844000.0,18.755,18.776,18.748,18.769,844000.0
2006-02-08 14:40:00,26.82,26.87,26.82,26.87,639500.0,18.769,18.8039,18.769,18.8039,639500.0
2006-02-08 14:45:00,26.86,26.87,26.84,26.84,566300.0,18.797,18.8039,18.783,18.783,566300.0
2006-02-08 14:50:00,26.84,26.85,26.83,26.84,288900.0,18.783,18.79,18.776,18.783,288900.0
2006-02-08 14:55:00,26.83,26.84,26.8,26.81,223600.0,18.776,18.783,18.755,18.762,223600.0
2006-02-08 15:00:00,26.82,26.87,26.8,26.87,603500.0,18.769,18.8039,18.755,18.8039,603500.0
2006-02-08 15:05:00,26.87,26.89,26.86,26.86,1040400.0,18.8039,18.8179,18.797,18.797,1040400.0
2006-02-08 15:10:00,26.85,26.87,26.83,26.85,1363500.0,18.79,18.8039,18.776,18.79,1363500.0
2006-02-08 15:15:00,26.86,26.87,26.83,26.87,403100.0,18.797,18.8039,18.776,18.8039,403100.0
2006-02-08 15:20:00,26.87,26.93,26.83,26.9,1271000.0,18.8039,18.8459,18.776,18.8249,1271000.0
2006-02-08 15:25:00,26.9,26.91,26.87,26.9,464600.0,18.8249,18.8319,18.8039,18.8249,464600.0
2006-02-08 15:30:00,26.9,26.9,26.86,26.87,954900.0,18.8249,18.8249,18.797,18.8039,954900.0
2006-02-08 15:35:00,26.86,26.94,26.85,26.9,536300.0,18.797,18.8529,18.79,18.8249,536300.0
2006-02-08 15:40:00,26.89,26.9,26.87,26.89,844100.0,18.8179,18.8249,18.8039,18.8179,844100.0
2006-02-08 15:45:00,26.89,26.94,26.87,26.87,844700.0,18.8179,18.8529,18.8039,18.8039,844700.0
2006-02-08 15:50:00,26.87,26.9,26.86,26.86,991400.0,18.8039,18.8249,18.797,18.797,991400.0
2006-02-08 15:55:00,26.86,26.93,26.86,26.91,1625300.0,18.797,18.8459,18.797,18.8319,1625300.0
2006-02-09 09:30:00,26.96,27.03,26.92,26.92,1989600.0,18.8669,18.9159,18.8389,18.8389,1989600.0
2006-02-09 09:35:00,26.92,26.92,26.85,26.86,1177600.0,18.8389,18.8389,18.79,18.797,1177600.0
2006-02-09 09:40:00,26.86,26.87,26.75,26.77,1427000.0,18.797,18.8039,18.72,18.734,1427000.0
2006-02-09 09:45:00,26.77,26.82,26.76,26.81,1295500.0,18.734,18.769,18.727,18.762,1295500.0
2006-02-09 09:50:00,26.8,26.85,26.8,26.8,1182600.0,18.755,18.79,18.755,18.755,1182600.0
2006-02-09 09:55:00,26.8,26.88,26.79,26.85,1195400.0,18.755,18.8109,18.748,18.79,1195400.0
2006-02-09 10:00:00,26.85,26.88,26.82,26.85,755500.0,18.79,18.8109,18.769,18.79,755500.0
2006-02-09 10:05:00,26.85,26.87,26.79,26.8,1286000.0,18.79,18.8039,18.748,18.755,1286000.0
2006-02-09 10:10:00,26.8,26.82,26.77,26.81,644200.0,18.755,18.769,18.734,18.762,644200.0
2006-02-09 10:15:00,26.81,26.86,26.81,26.83,1110800.0,18.762,18.797,18.762,18.776,1110800.0
2006-02-09 10:20:00,26.83,26.88,26.82,26.87,834900.0,18.776,18.8109,18.769,18.8039,834900.0
2006-02-09 10:25:00,26.87,26.91,26.83,26.9,648400.0,18.8039,18.8319,18.776,18.8249,648400.0
2006-02-09 10:30:00,26.91,26.96,26.9,26.96,1400300.0,18.8319,18.8669,18.8249,18.8669,1400300.0
2006-02-09 10:35:00,26.96,27.03,26.93,26.94,1304300.0,18.8669,18.9159,18.8459,18.8529,1304300.0
2006-02-09 10:40:00,26.95,26.95,26.92,26.92,245000.0,18.8599,18.8599,18.8389,18.8389,245000.0
2006-02-09 10:45:00,26.92,26.93,26.86,26.86,390300.0,18.8389,18.8459,18.797,18.797,390300.0
2006-02-09 10:50:00,26.86,26.91,26.85,26.91,1042000.0,18.797,18.8319,18.79,18.8319,1042000.0
2006-02-09 10:55:00,26.91,26.95,26.89,26.94,739400.0,18.8319,18.8599,18.8179,18.8529,739400.0
2006-02-09 11:00:00,26.93,26.94,26.89,26.9,222600.0,18.8459,18.8529,18.8179,18.8249,222600.0
2006-02-09 11:05:00,26.89,26.9,26.87,26.88,404600.0,18.8179,18.8249,18.8039,18.8109,404600.0
2006-02-09 11:10:00,26.88,26.91,26.86,26.88,328300.0,18.8109,18.8319,18.797,18.8109,328300.0
2006-02-09 11:15:00,26.88,26.89,26.86,26.87,161100.0,18.8109,18.8179,18.797,18.8039,161100.0
2006-02-09 11:20:00,26.87,26.88,26.83,26.85,474000.0,18.8039,18.8109,18.776,18.79,474000.0
2006-02-09 11:25:00,26.85,26.88,26.85,26.87,314000.0,18.79,18.8109,18.79,18.8039,314000.0
2006-02-09 11:30:00,26.86,26.9,26.86,26.88,386900.0,18.797,18.8249,18.797,18.8109,386900.0
2006-02-09 11:35:00,26.88,26.89,26.87,26.88,113100.0,18.8109,18.8179,18.8039,18.8109,113100.0
2006-02-09 11:40:00,26.88,26.92,26.88,26.92,501300.0,18.8109,18.8389,18.8109,18.8389,501300.0
2006-02-09 11:45:00,26.91,26.94,26.89,26.9,445100.0,18.8319,18.8529,18.8179,18.8249,445100.0
2006-02-09 11:50:00,26.91,26.93,26.87,26.88,833600.0,18.8319,18.8459,18.8039,18.8109,833600.0
2006-02-09 11:55:00,26.87,26.88,26.86,26.86,910700.0,18.8039,18.8109,18.797,18.797,910700.0
2006-02-09 12:00:00,26.86,26.87,26.85,26.85,267400.0,18.797,18.8039,18.79,18.79,267400.0
2006-02-09 12:05:00,26.85,26.9,26.85,26.89,373400.0,18.79,18.8249,18.79,18.8179,373400.0
2006-02-09 12:10:00,26.89,26.9,26.87,26.9,379200.0,18.8179,18.8249,18.8039,18.8249,379200.0
2006-02-09 12:15:00,26.89,26.9,26.86,26.87,193000.0,18.8179,18.8249,18.797,18.8039,193000.0
2006-02-09 12:20:00,26.86,26.89,26.86,26.89,312300.0,18.797,18.8179,18.797,18.8179,312300.0
2006-02-09 12:25:00,26.89,26.91,26.88,26.9,378300.0,18.8179,18.8319,18.8109,18.8249,378300.0
2006-02-09 12:30:00,26.9,26.95,26.89,26.9,223200.0,18.8249,18.8599,18.8179,18.8249,223200.0
2006-02-09 12:35:00,26.9,26.94,26.87,26.92,671200.0,18.8249,18.8529,18.8039,18.8389,671200.0
2006-02-09 12:40:00,26.92,26.94,26.9,26.91,432400.0,18.8389,18.8529,18.8249,18.8319,432400.0
2006-02-09 12:45:00,26.91,26.96,26.91,26.92,642600.0,18.8319,18.8669,18.8319,18.8389,642600.0
2006-02-09 12:50:00,26.92,26.96,26.91,26.92,558700.0,18.8389,18.8669,18.8319,18.8389,558700.0
2006-02-09 12:55:00,26.92,26.93,26.89,26.9,185000.0,18.8389,18.8459,18.8179,18.8249,185000.0
2006-02-09 13:00:00,26.9,26.97,26.89,26.95,591700.0,18.8249,18.8739,18.8179,18.8599,591700.0
2006-02-09 13:05:00,26.95,26.95,26.91,26.92,289800.0,18.8599,18.8599,18.8319,18.8389,289800.0
2006-02-09 13:10:00,26.92,26.96,26.92,26.95,210200.0,18.8389,18.8669,18.8389,18.8599,210200.0
2006-02-09 13:15:00,26.95,26.96,26.92,26.93,291400.0,18.8599,18.8669,18.8389,18.8459,291400.0
2006-02-09 13:20:00,26.93,26.94,26.92,26.92,305400.0,18.8459,18.8529,18.8389,18.8389,305400.0
2006-02-09 13:25:00,26.92,26.93,26.9,26.91,480700.0,18.8389,18.8459,18.8249,18.8319,480700.0
2006-02-09 13:30:00,26.9,26.93,26.9,26.91,278500.0,18.8249,18.8459,18.8249,18.8319,278500.0
2006-02-09 13:35:00,26.91,26.93,26.91,26.93,93700.0,18.8319,18.8459,18.8319,18.8459,93700.0
2006-02-09 13:40:00,26.93,27.0,26.92,26.96,579900.0,18.8459,18.8949,18.8389,18.8669,579900.0
2006-02-09 13:45:00,26.96,27.0,26.95,26.96,536700.0,18.8669,18.8949,18.8599,18.8669,536700.0
2006-02-09 13:50:00,26.96,26.98,26.93,26.97,1008200.0,18.8669,18.8809,18.8459,18.8739,1008200.0
2006-02-09 13:55:00,26.98,26.98,26.96,26.96,186000.0,18.8809,18.8809,18.8669,18.8669,186000.0
2006-02-09 14:00:00,26.95,26.96,26.91,26.94,691400.0,18.8599,18.8669,18.8319,18.8529,691400.0
2006-02-09 14:05:00,26.93,26.94,26.89,26.92,604900.0,18.8459,18.8529,18.8179,18.8389,604900.0
2006-02-09 14:10:00,26.91,26.92,26.87,26.88,676200.0,18.8319,18.8389,18.8039,18.8109,676200.0
2006-02-09 14:15:00,26.88,26.9,26.86,26.87,417600.0,18.8109,18.8249,18.797,18.8039,417600.0
2006-02-09 14:20:00,26.87,26.91,26.86,26.89,305400.0,18.8039,18.8319,18.797,18.8179,305400.0
2006-02-09 14:25:00,26.9,26.91,26.88,26.9,242500.0,18.8249,18.8319,18.8109,18.8249,242500.0
2006-02-09 14:30:00,26.9,26.92,26.88,26.88,425000.0,18.8249,18.8389,18.8109,18.8109,425000.0
2006-02-09 14:35:00,26.89,26.89,26.83,26.86,685500.0,18.8179,18.8179,18.776,18.797,685500.0
2006-02-09 14:40:00,26.86,26.87,26.83,26.87,422300.0,18.797,18.8039,18.776,18.8039,422300.0
2006-02-09 14:45:00,26.87,26.88,26.84,26.84,264200.0,18.8039,18.8109,18.783,18.783,264200.0
2006-02-09 14:50:00,26.84,26.87,26.82,26.86,305600.0,18.783,18.8039,18.769,18.797,305600.0
2006-02-09 14:55:00,26.86,26.86,26.83,26.83,232000.0,18.797,18.797,18.776,18.776,232000.0
2006-02-09 15:00:00,26.84,26.84,26.79,26.8,762000.0,18.783,18.783,18.748,18.755,762000.0
2006-02-09 15:05:00,26.81,26.81,26.73,26.77,1288000.0,18.762,18.762,18.706,18.734,1288000.0
2006-02-09 15:10:00,26.77,26.79,26.76,26.78,527200.0,18.734,18.748,18.727,18.741,527200.0
2006-02-09 15:15:00,26.78,26.79,26.76,26.76,851700.0,18.741,18.748,18.727,18.727,851700.0
2006-02-09 15:20:00,26.76,26.8,26.74,26.79,1142000.0,18.727,18.755,18.713,18.748,1142000.0
2006-02-09 15:25:00,26.78,26.79,26.74,26.74,526700.0,18.741,18.748,18.713,18.713,526700.0
2006-02-09 15:30:00,26.75,26.75,26.7,26.72,730000.0,18.72,18.72,18.685,18.699,730000.0
2006-02-09 15:35:00,26.72,26.73,26.66,26.7,1113100.0,18.699,18.706,18.657,18.685,1113100.0
2006-02-09 15:40:00,26.69,26.7,26.65,26.68,798600.0,18.678,18.685,18.65,18.671,798600.0
2006-02-09 15:45:00,26.69,26.69,26.67,26.69,795800.0,18.678,18.678,18.664,18.678,795800.0
2006-02-09 15:50:00,26.69,26.73,26.68,26.71,1336900.0,18.678,18.706,18.671,18.692,1336900.0
2006-02-09 15:55:00,26.71,26.71,26.66,26.66,1147300.0,18.692,18.692,18.657,18.657,1147300.0
2006-02-10 09:30:00,26.63,26.89,26.62,26.77,3382500.0,18.636,18.8179,18.629,18.734,3382500.0
2006-02-10 09:35:00,26.77,26.81,26.73,26.73,885600.0,18.734,18.762,18.706,18.706,885600.0
2006-02-10 09:40:00,26.73,26.75,26.68,26.68,1063200.0,18.706,18.72,18.671,18.671,1063200.0
2006-02-10 09:45:00,26.68,26.79,26.68,26.78,864200.0,18.671,18.748,18.671,18.741,864200.0
2006-02-10 09:50:00,26.78,26.8,26.77,26.8,591100.0,18.741,18.755,18.734,18.755,591100.0
2006-02-10 09:55:00,26.8,26.82,26.78,26.78,462600.0,18.755,18.769,18.741,18.741,462600.0
2006-02-10 10:00:00,26.78,26.78,26.74,26.75,279200.0,18.741,18.741,18.713,18.72,279200.0
2006-02-10 10:05:00,26.75,26.77,26.72,26.72,497400.0,18.72,18.734,18.699,18.699,497400.0
2006-02-10 10:10:00,26.73,26.75,26.7,26.75,557700.0,18.706,18.72,18.685,18.72,557700.0
2006-02-10 10:15:00,26.75,26.77,26.74,26.77,615000.0,18.72,18.734,18.713,18.734,615000.0
2006-02-10 10:20:00,26.76,26.8,26.72,26.73,926200.0,18.727,18.755,18.699,18.706,926200.0
2006-02-10 10:25:00,26.72,26.76,26.71,26.76,558400.0,18.699,18.727,18.692,18.727,558400.0
2006-02-10 10:30:00,26.76,26.77,26.73,26.74,366700.0,18.727,18.734,18.706,18.713,366700.0
2006-02-10 10:35:00,26.74,26.74,26.68,26.7,537200.0,18.713,18.713,18.671,18.685,537200.0
2006-02-10 10:40:00,26.69,26.73,26.6,26.61,1105000.0,18.678,18.706,18.615,18.622,1105000.0
2006-02-10 10:45:00,26.61,26.64,26.6,26.62,954800.0,18.622,18.643,18.615,18.629,954800.0
2006-02-10 10:50:00,26.62,26.67,26.62,26.66,558800.0,18.629,18.664,18.629,18.657,558800.0
2006-02-10 10:55:00,26.67,26.67,26.6,26.61,305800.0,18.664,18.664,18.615,18.622,305800.0
2006-02-10 11:00:00,26.61,26.63,26.6,26.61,437600.0,18.622,18.636,18.615,18.622,437600.0
2006-02-10 11:05:00,26.61,26.64,26.61,26.64,421900.0,18.622,18.643,18.622,18.643,421900.0
2006-02-10 11:10:00,26.63,26.63,26.6,26.6,428300.0,18.636,18.636,18.615,18.615,428300.0
2006-02-10 11:15:00,26.61,26.63,26.59,26.6,581500.0,18.622,18.636,18.608,18.615,581500.0
2006-02-10 11:20:00,26.6,26.65,26.57,26.6,968800.0,18.615,18.65,18.594,18.615,968800.0
2006-02-10 11:25:00,26.6,26.61,26.57,26.59,470400.0,18.615,18.622,18.594,18.608,470400.0
2006-02-10 11:30:00,26.59,26.63,26.57,26.62,960200.0,18.608,18.636,18.594,18.629,960200.0
2006-02-10 11:35:00,26.63,26.66,26.62,26.66,882900.0,18.636,18.657,18.629,18.657,882900.0
2006-02-10 11:40:00,26.66,26.68,26.65,26.68,827500.0,18.657,18.671,18.65,18.671,827500.0
2006-02-10 11:45:00,26.68,26.69,26.66,26.66,290600.0,18.671,18.678,18.657,18.657,290600.0
2006-02-10 11:50:00,26.66,26.66,26.6,26.62,1230200.0,18.657,18.657,18.615,18.629,1230200.0
2006-02-10 11:55:00,26.61,26.63,26.61,26.62,227100.0,18.622,18.636,18.622,18.629,227100.0
2006-02-10 12:00:00,26.63,26.65,26.6,26.64,271700.0,18.636,18.65,18.615,18.643,271700.0
2006-02-10 12:05:00,26.64,26.65,26.63,26.63,301400.0,18.643,18.65,18.636,18.636,301400.0
2006-02-10 12:10:00,26.63,26.69,26.63,26.65,242700.0,18.636,18.678,18.636,18.65,242700.0
2006-02-10 12:15:00,26.65,26.65,26.6,26.64,615700.0,18.65,18.65,18.615,18.643,615700.0
2006-02-10 12:20:00,26.64,26.66,26.63,26.63,438000.0,18.643,18.657,18.636,18.636,438000.0
2006-02-10 12:25:00,26.64,26.65,26.59,26.6,327400.0,18.643,18.65,18.608,18.615,327400.0
2006-02-10 12:30:00,26.59,26.61,26.59,26.6,190800.0,18.608,18.622,18.608,18.615,190800.0
2006-02-10 12:35:00,26.59,26.61,26.58,26.58,357400.0,18.608,18.622,18.601,18.601,357400.0
2006-02-10 12:40:00,26.58,26.6,26.55,26.56,459300.0,18.601,18.615,18.58,18.587,459300.0
2006-02-10 12:45:00,26.56,26.56,26.54,26.54,528100.0,18.587,18.587,18.573,18.573,528100.0
2006-02-10 12:50:00,26.54,26.56,26.54,26.55,196700.0,18.573,18.587,18.573,18.58,196700.0
2006-02-10 12:55:00,26.54,26.56,26.54,26.55,463300.0,18.573,18.587,18.573,18.58,463300.0
2006-02-10 13:00:00,26.55,26.57,26.54,26.55,263800.0,18.58,18.594,18.573,18.58,263800.0
2006-02-10 13:05:00,26.56,26.56,26.52,26.53,334300.0,18.587,18.587,18.559,18.566,334300.0
2006-02-10 13:10:00,26.53,26.57,26.53,26.57,450900.0,18.566,18.594,18.566,18.594,450900.0
2006-02-10 13:15:00,26.56,26.58,26.55,26.55,323500.0,18.587,18.601,18.58,18.58,323500.0
2006-02-10 13:20:00,26.56,26.56,26.52,26.52,344200.0,18.587,18.587,18.559,18.559,344200.0
2006-02-10 13:25:00,26.53,26.54,26.51,26.54,588100.0,18.566,18.573,18.552,18.573,588100.0
2006-02-10 13:30:00,26.53,26.56,26.53,26.55,364600.0,18.566,18.587,18.566,18.58,364600.0
2006-02-10 13:35:00,26.55,26.57,26.54,26.57,281300.0,18.58,18.594,18.573,18.594,281300.0
2006-02-10 13:40:00,26.56,26.58,26.54,26.55,295400.0,18.587,18.601,18.573,18.58,295400.0
2006-02-10 13:45:00,26.55,26.56,26.53,26.53,184500.0,18.58,18.587,18.566,18.566,184500.0
2006-02-10 13:50:00,26.53,26.56,26.53,26.53,358400.0,18.566,18.587,18.566,18.566,358400.0
2006-02-10 13:55:00,26.53,26.56,26.53,26.56,196100.0,18.566,18.587,18.566,18.587,196100.0
2006-02-10 14:00:00,26.55,26.56,26.54,26.55,216900.0,18.58,18.587,18.573,18.58,216900.0
2006-02-10 14:05:00,26.55,26.6,26.54,26.6,1123700.0,18.58,18.615,18.573,18.615,1123700.0
2006-02-10 14:10:00,26.6,26.63,26.59,26.61,839700.0,18.615,18.636,18.608,18.622,839700.0
2006-02-10 14:15:00,26.61,26.61,26.58,26.58,335500.0,18.622,18.622,18.601,18.601,335500.0
2006-02-10 14:20:00,26.58,26.59,26.55,26.55,683900.0,18.601,18.608,18.58,18.58,683900.0
2006-02-10 14:25:00,26.56,26.63,26.56,26.62,896000.0,18.587,18.636,18.587,18.629,896000.0
2006-02-10 14:30:00,26.62,26.63,26.61,26.62,343300.0,18.629,18.636,18.622,18.629,343300.0
2006-02-10 14:35:00,26.62,26.68,26.62,26.68,733500.0,18.629,18.671,18.629,18.671,733500.0
2006-02-10 14:40:00,26.67,26.69,26.67,26.69,322200.0,18.664,18.678,18.664,18.678,322200.0
2006-02-10 14:45:00,26.69,26.7,26.67,26.69,594600.0,18.678,18.685,18.664,18.678,594600.0
2006-02-10 14:50:00,26.69,26.74,26.69,26.73,689900.0,18.678,18.713,18.678,18.706,689900.0
2006-02-10 14:55:00,26.73,26.74,26.69,26.7,803200.0,18.706,18.713,18.678,18.685,803200.0
2006-02-10 15:00:00,26.69,26.71,26.68,26.7,311200.0,18.678,18.692,18.671,18.685,311200.0
2006-02-10 15:05:00,26.7,26.75,26.69,26.75,604300.0,18.685,18.72,18.678,18.72,604300.0
2006-02-10 15:10:00,26.74,26.79,26.74,26.79,648500.0,18.713,18.748,18.713,18.748,648500.0
2006-02-10 15:15:00,26.79,26.81,26.76,26.77,672600.0,18.748,18.762,18.727,18.734,672600.0
2006-02-10 15:20:00,26.77,26.81,26.76,26.78,551300.0,18.734,18.762,18.727,18.741,551300.0
2006-02-10 15:25:00,26.79,26.79,26.73,26.74,556700.0,18.748,18.748,18.706,18.713,556700.0
2006-02-10 15:30:00,26.74,26.77,26.73,26.73,473300.0,18.713,18.734,18.706,18.706,473300.0
2006-02-10 15:35:00,26.73,26.74,26.69,26.69,700400.0,18.706,18.713,18.678,18.678,700400.0
2006-02-10 15:40:00,26.69,26.71,26.69,26.7,417400.0,18.678,18.692,18.678,18.685,417400.0
2006-02-10 15:45:00,26.71,26.73,26.69,26.7,675200.0,18.692,18.706,18.678,18.685,675200.0
2006-02-10 15:50:00,26.7,26.71,26.66,26.71,976000.0,18.685,18.692,18.657,18.692,976000.0
2006-02-10 15:55:00,26.71,26.73,26.68,26.68,1195700.0,18.692,18.706,18.671,18.671,1195700.0
2006-02-13 09:30:00,26.62,26.7,26.57,26.6,1849700.0,18.629,18.685,18.594,18.615,1849700.0
2006-02-13 09:35:00,26.6,26.7,26.59,26.67,674900.0,18.615,18.685,18.608,18.664,674900.0
2006-02-13 09:40:00,26.66,26.66,26.6,26.6,556300.0,18.657,18.657,18.615,18.615,556300.0
2006-02-13 09:45:00,26.6,26.67,26.6,26.64,663600.0,18.615,18.664,18.615,18.643,663600.0
2006-02-13 09:50:00,26.64,26.64,26.56,26.56,784600.0,18.643,18.643,18.587,18.587,784600.0
2006-02-13 09:55:00,26.56,26.61,26.56,26.6,484700.0,18.587,18.622,18.587,18.615,484700.0
2006-02-13 10:00:00,26.59,26.61,26.59,26.59,310400.0,18.608,18.622,18.608,18.608,310400.0
2006-02-13 10:05:00,26.59,26.59,26.57,26.57,106400.0,18.608,18.608,18.594,18.594,106400.0
2006-02-13 10:10:00,26.57,26.61,26.57,26.61,326400.0,18.594,18.622,18.594,18.622,326400.0
2006-02-13 10:15:00,26.61,26.65,26.59,26.61,594100.0,18.622,18.65,18.608,18.622,594100.0
2006-02-13 10:20:00,26.61,26.61,26.55,26.56,359400.0,18.622,18.622,18.58,18.587,359400.0
2006-02-13 10:25:00,26.56,26.64,26.56,26.6,878300.0,18.587,18.643,18.587,18.615,878300.0
2006-02-13 10:30:00,26.6,26.61,26.57,26.58,223900.0,18.615,18.622,18.594,18.601,223900.0
2006-02-13 10:35:00,26.58,26.58,26.55,26.55,360300.0,18.601,18.601,18.58,18.58,360300.0
2006-02-13 10:40:00,26.55,26.58,26.54,26.58,865400.0,18.58,18.601,18.573,18.601,865400.0
2006-02-13 10:45:00,26.58,26.59,26.57,26.59,293800.0,18.601,18.608,18.594,18.608,293800.0
2006-02-13 10:50:00,26.58,26.61,26.58,26.58,369400.0,18.601,18.622,18.601,18.601,369400.0
2006-02-13 10:55:00,26.58,26.58,26.56,26.58,301500.0,18.601,18.601,18.587,18.601,301500.0
2006-02-13 11:00:00,26.58,26.59,26.57,26.58,406300.0,18.601,18.608,18.594,18.601,406300.0
2006-02-13 11:05:00,26.58,26.6,26.57,26.57,293900.0,18.601,18.615,18.594,18.594,293900.0
2006-02-13 11:10:00,26.57,26.59,26.57,26.58,355900.0,18.594,18.608,18.594,18.601,355900.0
2006-02-13 11:15:00,26.57,26.6,26.57,26.57,649800.0,18.594,18.615,18.594,18.594,649800.0
2006-02-13 11:20:00,26.58,26.58,26.57,26.57,78700.0,18.601,18.601,18.594,18.594,78700.0
2006-02-13 11:25:00,26.57,26.58,26.57,26.57,271700.0,18.594,18.601,18.594,18.594,271700.0
2006-02-13 11:30:00,26.58,26.59,26.57,26.57,332500.0,18.601,18.608,18.594,18.594,332500.0
2006-02-13 11:35:00,26.58,26.59,26.57,26.59,91800.0,18.601,18.608,18.594,18.608,91800.0
2006-02-13 11:40:00,26.58,26.59,26.57,26.57,187200.0,18.601,18.608,18.594,18.594,187200.0
2006-02-13 11:45:00,26.57,26.59,26.56,26.59,350500.0,18.594,18.608,18.587,18.608,350500.0
2006-02-13 11:50:00,26.58,26.59,26.57,26.58,361000.0,18.601,18.608,18.594,18.601,361000.0
2006-02-13 11:55:00,26.58,26.58,26.57,26.58,276000.0,18.601,18.601,18.594,18.601,276000.0
2006-02-13 12:00:00,26.57,26.58,26.56,26.57,317900.0,18.594,18.601,18.587,18.594,317900.0
2006-02-13 12:05:00,26.56,26.57,26.55,26.56,100800.0,18.587,18.594,18.58,18.587,100800.0
2006-02-13 12:10:00,26.56,26.58,26.55,26.58,281900.0,18.587,18.601,18.58,18.601,281900.0
2006-02-13 12:15:00,26.58,26.58,26.56,26.58,232600.0,18.601,18.601,18.587,18.601,232600.0
2006-02-13 12:20:00,26.58,26.58,26.56,26.58,209600.0,18.601,18.601,18.587,18.601,209600.0
2006-02-13 12:25:00,26.57,26.59,26.57,26.58,170700.0,18.594,18.608,18.594,18.601,170700.0
2006-02-13 12:30:00,26.58,26.59,26.56,26.56,424200.0,18.601,18.608,18.587,18.587,424200.0
2006-02-13 12:35:00,26.56,26.56,26.55,26.55,197700.0,18.587,18.587,18.58,18.58,197700.0
2006-02-13 12:40:00,26.55,26.55,26.53,26.55,431400.0,18.58,18.58,18.566,18.58,431400.0
2006-02-13 12:45:00,26.54,26.55,26.53,26.54,78400.0,18.573,18.58,18.566,18.573,78400.0
2006-02-13 12:50:00,26.54,26.55,26.51,26.52,419000.0,18.573,18.58,18.552,18.559,419000.0
2006-02-13 12:55:00,26.51,26.52,26.51,26.51,204700.0,18.552,18.559,18.552,18.552,204700.0
2006-02-13 13:00:00,26.51,26.54,26.51,26.54,366700.0,18.552,18.573,18.552,18.573,366700.0
2006-02-13 13:05:00,26.54,26.54,26.5,26.51,571600.0,18.573,18.573,18.545,18.552,571600.0
2006-02-13 13:10:00,26.51,26.51,26.45,26.46,3366800.0,18.552,18.552,18.51,18.517,3366800.0
2006-02-13 13:15:00,26.46,26.48,26.42,26.47,809000.0,18.517,18.531,18.489,18.524,809000.0
2006-02-13 13:20:00,26.46,26.49,26.46,26.48,366300.0,18.517,18.538,18.517,18.531,366300.0
2006-02-13 13:25:00,26.49,26.49,26.46,26.47,416100.0,18.538,18.538,18.517,18.524,416100.0
2006-02-13 13:30:00,26.47,26.47,26.37,26.39,1382600.0,18.524,18.524,18.454,18.468,1382600.0
2006-02-13 13:35:00,26.4,26.45,26.4,26.42,568400.0,18.475,18.51,18.475,18.489,568400.0
2006-02-13 13:40:00,26.42,26.46,26.42,26.45,466400.0,18.489,18.517,18.489,18.51,466400.0
2006-02-13 13:45:00,26.46,26.47,26.42,26.43,462200.0,18.517,18.524,18.489,18.496,462200.0
2006-02-13 13:50:00,26.42,26.43,26.38,26.41,744900.0,18.489,18.496,18.461,18.482,744900.0
2006-02-13 13:55:00,26.41,26.42,26.34,26.36,912800.0,18.482,18.489,18.433,18.447,912800.0
2006-02-13 14:00:00,26.35,26.43,26.34,26.43,1137000.0,18.44,18.496,18.433,18.496,1137000.0
2006-02-13 14:05:00,26.42,26.45,26.39,26.39,657100.0,18.489,18.51,18.468,18.468,657100.0
2006-02-13 14:10:00,26.39,26.4,26.36,26.37,545300.0,18.468,18.475,18.447,18.454,545300.0
2006-02-13 14:15:00,26.37,26.42,26.37,26.4,391800.0,18.454,18.489,18.454,18.475,391800.0
2006-02-13 14:20:00,26.41,26.45,26.4,26.42,426100.0,18.482,18.51,18.475,18.489,426100.0
2006-02-13 14:25:00,26.42,26.42,26.4,26.42,238800.0,18.489,18.489,18.475,18.489,238800.0
2006-02-13 14:30:00,26.42,26.46,26.4,26.46,466700.0,18.489,18.517,18.475,18.517,466700.0
2006-02-13 14:35:00,26.46,26.46,26.42,26.42,264100.0,18.517,18.517,18.489,18.489,264100.0
2006-02-13 14:40:00,26.42,26.46,26.42,26.45,188200.0,18.489,18.517,18.489,18.51,188200.0
2006-02-13 14:45:00,26.45,26.46,26.4,26.41,318500.0,18.51,18.517,18.475,18.482,318500.0
2006-02-13 14:50:00,26.4,26.42,26.35,26.37,400700.0,18.475,18.489,18.44,18.454,400700.0
2006-02-13 14:55:00,26.36,26.48,26.36,26.38,1041400.0,18.447,18.531,18.447,18.461,1041400.0
2006-02-13 15:00:00,26.38,26.39,26.35,26.37,696200.0,18.461,18.468,18.44,18.454,696200.0
2006-02-13 15:05:00,26.37,26.41,26.35,26.39,1441900.0,18.454,18.482,18.44,18.468,1441900.0
2006-02-13 15:10:00,26.39,26.41,26.36,26.4,491000.0,18.468,18.482,18.447,18.475,491000.0
2006-02-13 15:15:00,26.4,26.41,26.38,26.39,698600.0,18.475,18.482,18.461,18.468,698600.0
2006-02-13 15:20:00,26.39,26.43,26.39,26.41,931900.0,18.468,18.496,18.468,18.482,931900.0
2006-02-13 15:25:00,26.41,26.42,26.39,26.39,927600.0,18.482,18.489,18.468,18.468,927600.0
2006-02-13 15:30:00,26.39,26.44,26.39,26.43,675200.0,18.468,18.503,18.468,18.496,675200.0
2006-02-13 15:35:00,26.43,26.46,26.41,26.45,1140300.0,18.496,18.517,18.482,18.51,1140300.0
2006-02-13 15:40:00,26.45,26.46,26.43,26.43,962500.0,18.51,18.517,18.496,18.496,962500.0
2006-02-13 15:45:00,26.43,26.44,26.39,26.39,1714900.0,18.496,18.503,18.468,18.468,1714900.0
2006-02-13 15:50:00,26.39,26.45,26.39,26.43,1232300.0,18.468,18.51,18.468,18.496,1232300.0
2006-02-13 15:55:00,26.43,26.44,26.38,26.38,1093500.0,18.496,18.503,18.461,18.461,1093500.0
2006-02-14 09:30:00,26.41,26.45,26.39,26.44,1409700.0,18.482,18.51,18.468,18.503,1409700.0
2006-02-14 09:35:00,26.44,26.44,26.4,26.44,1829500.0,18.503,18.503,18.475,18.503,1829500.0
2006-02-14 09:40:00,26.44,26.49,26.4,26.48,1176800.0,18.503,18.538,18.475,18.531,1176800.0
2006-02-14 09:45:00,26.47,26.48,26.44,26.48,1069300.0,18.524,18.531,18.503,18.531,1069300.0
2006-02-14 09:50:00,26.48,26.48,26.4,26.45,856700.0,18.531,18.531,18.475,18.51,856700.0
2006-02-14 09:55:00,26.46,26.48,26.45,26.47,782400.0,18.517,18.531,18.51,18.524,782400.0
2006-02-14 10:00:00,26.47,26.5,26.45,26.45,772300.0,18.524,18.545,18.51,18.51,772300.0
2006-02-14 10:05:00,26.45,26.49,26.43,26.44,748300.0,18.51,18.538,18.496,18.503,748300.0
2006-02-14 10:10:00,26.43,26.44,26.39,26.41,689000.0,18.496,18.503,18.468,18.482,689000.0
2006-02-14 10:15:00,26.4,26.42,26.4,26.42,613900.0,18.475,18.489,18.475,18.489,613900.0
2006-02-14 10:20:00,26.42,26.43,26.41,26.42,309700.0,18.489,18.496,18.482,18.489,309700.0
2006-02-14 10:25:00,26.42,26.44,26.42,26.43,271700.0,18.489,18.503,18.489,18.496,271700.0
2006-02-14 10:30:00,26.43,26.43,26.37,26.39,1004400.0,18.496,18.496,18.454,18.468,1004400.0
2006-02-14 10:35:00,26.4,26.41,26.35,26.38,676500.0,18.475,18.482,18.44,18.461,676500.0
2006-02-14 10:40:00,26.38,26.4,26.37,26.4,471400.0,18.461,18.475,18.454,18.475,471400.0
2006-02-14 10:45:00,26.39,26.42,26.38,26.38,621400.0,18.468,18.489,18.461,18.461,621400.0
2006-02-14 10:50:00,26.39,26.41,26.37,26.4,295900.0,18.468,18.482,18.454,18.475,295900.0
2006-02-14 10:55:00,26.4,26.4,26.37,26.4,360500.0,18.475,18.475,18.454,18.475,360500.0
2006-02-14 11:00:00,26.4,26.41,26.38,26.4,547300.0,18.475,18.482,18.461,18.475,547300.0
2006-02-14 11:05:00,26.4,26.45,26.4,26.42,939200.0,18.475,18.51,18.475,18.489,939200.0
2006-02-14 11:10:00,26.41,26.45,26.41,26.44,585800.0,18.482,18.51,18.482,18.503,585800.0
2006-02-14 11:15:00,26.45,26.49,26.44,26.47,1446200.0,18.51,18.538,18.503,18.524,1446200.0
2006-02-14 11:20:00,26.47,26.5,26.46,26.49,600200.0,18.524,18.545,18.517,18.538,600200.0
2006-02-14 11:25:00,26.49,26.5,26.45,26.47,615500.0,18.538,18.545,18.51,18.524,615500.0
2006-02-14 11:30:00,26.47,26.5,26.46,26.47,772700.0,18.524,18.545,18.517,18.524,772700.0
2006-02-14 11:35:00,26.47,26.48,26.45,26.45,439100.0,18.524,18.531,18.51,18.51,439100.0
2006-02-14 11:40:00,26.46,26.46,26.42,26.44,475800.0,18.517,18.517,18.489,18.503,475800.0
2006-02-14 11:45:00,26.44,26.47,26.43,26.43,439100.0,18.503,18.524,18.496,18.496,439100.0
2006-02-14 11:50:00,26.43,26.45,26.42,26.44,526200.0,18.496,18.51,18.489,18.503,526200.0
2006-02-14 11:55:00,26.44,26.5,26.38,26.45,777400.0,18.503,18.545,18.461,18.51,777400.0
2006-02-14 12:00:00,26.45,26.47,26.44,26.46,641100.0,18.51,18.524,18.503,18.517,641100.0
2006-02-14 12:05:00,26.45,26.48,26.43,26.47,414100.0,18.51,18.531,18.496,18.524,414100.0
2006-02-14 12:10:00,26.48,26.48,26.44,26.46,833600.0,18.531,18.531,18.503,18.517,833600.0
2006-02-14 12:15:00,26.46,26.49,26.45,26.45,1163800.0,18.517,18.538,18.51,18.51,1163800.0
2006-02-14 12:20:00,26.45,26.47,26.44,26.47,321600.0,18.51,18.524,18.503,18.524,321600.0
2006-02-14 12:25:00,26.46,26.47,26.45,26.47,238600.0,18.517,18.524,18.51,18.524,238600.0
2006-02-14 12:30:00,26.47,26.47,26.45,26.47,148200.0,18.524,18.524,18.51,18.524,148200.0
2006-02-14 12:35:00,26.47,26.48,26.46,26.47,150500.0,18.524,18.531,18.517,18.524,150500.0
2006-02-14 12:40:00,26.48,26.49,26.46,26.49,711100.0,18.531,18.538,18.517,18.538,711100.0
2006-02-14 12:45:00,26.48,26.49,26.45,26.46,663600.0,18.531,18.538,18.51,18.517,663600.0
2006-02-14 12:50:00,26.45,26.48,26.45,26.47,227800.0,18.51,18.531,18.51,18.524,227800.0
2006-02-14 12:55:00,26.48,26.48,26.47,26.48,160200.0,18.531,18.531,18.524,18.531,160200.0
2006-02-14 13:00:00,26.48,26.48,26.47,26.48,224600.0,18.531,18.531,18.524,18.531,224600.0
2006-02-14 13:05:00,26.48,26.48,26.47,26.47,176600.0,18.531,18.531,18.524,18.524,176600.0
2006-02-14 13:10:00,26.48,26.48,26.46,26.47,452900.0,18.531,18.531,18.517,18.524,452900.0
2006-02-14 13:15:00,26.47,26.5,26.45,26.45,429700.0,18.524,18.545,18.51,18.51,429700.0
2006-02-14 13:20:00,26.46,26.46,26.44,26.45,260700.0,18.517,18.517,18.503,18.51,260700.0
2006-02-14 13:25:00,26.45,26.45,26.44,26.45,460300.0,18.51,18.51,18.503,18.51,460300.0
2006-02-14 13:30:00,26.45,26.47,26.44,26.46,360600.0,18.51,18.524,18.503,18.517,360600.0
2006-02-14 13:35:00,26.45,26.46,26.45,26.46,82700.0,18.51,18.517,18.51,18.517,82700.0
2006-02-14 13:40:00,26.46,26.47,26.45,26.46,262600.0,18.517,18.524,18.51,18.517,262600.0
2006-02-14 13:45:00,26.47,26.47,26.45,26.46,259100.0,18.524,18.524,18.51,18.517,259100.0
2006-02-14 13:50:00,26.46,26.46,26.45,26.46,208300.0,18.517,18.517,18.51,18.517,208300.0
2006-02-14 13:55:00,26.46,26.47,26.46,26.46,121600.0,18.517,18.524,18.517,18.517,121600.0
2006-02-14 14:00:00,26.46,26.51,26.46,26.51,1238700.0,18.517,18.552,18.517,18.552,1238700.0
2006-02-14 14:05:00,26.5,26.6,25.52,26.53,1266200.0,18.545,18.615,17.8592,18.566,1266200.0
2006-02-14 14:10:00,26.53,26.6,26.52,26.55,923700.0,18.566,18.615,18.559,18.58,923700.0
2006-02-14 14:15:00,26.55,26.58,26.55,26.58,984800.0,18.58,18.601,18.58,18.601,984800.0
2006-02-14 14:20:00,26.58,26.64,26.55,26.62,1951900.0,18.601,18.643,18.58,18.629,1951900.0
2006-02-14 14:25:00,26.62,26.66,26.6,26.63,1718900.0,18.629,18.657,18.615,18.636,1718900.0
2006-02-14 14:30:00,26.62,26.66,26.61,26.62,980000.0,18.629,18.657,18.622,18.629,980000.0
2006-02-14 14:35:00,26.63,26.63,26.61,26.62,309600.0,18.636,18.636,18.622,18.629,309600.0
2006-02-14 14:40:00,26.61,26.62,26.6,26.61,313300.0,18.622,18.629,18.615,18.622,313300.0
2006-02-14 14:45:00,26.6,26.63,26.6,26.61,716100.0,18.615,18.636,18.615,18.622,716100.0
2006-02-14 14:50:00,26.61,26.61,26.6,26.61,475000.0,18.622,18.622,18.615,18.622,475000.0
2006-02-14 14:55:00,26.61,26.64,26.6,26.63,678400.0,18.622,18.643,18.615,18.636,678400.0
2006-02-14 15:00:00,26.64,26.68,26.63,26.67,832600.0,18.643,18.671,18.636,18.664,832600.0
2006-02-14 15:05:00,26.68,26.68,26.63,26.63,652700.0,18.671,18.671,18.636,18.636,652700.0
2006-02-14 15:10:00,26.63,26.65,26.61,26.61,962300.0,18.636,18.65,18.622,18.622,962300.0
2006-02-14 15:15:00,26.61,26.63,26.6,26.62,804300.0,18.622,18.636,18.615,18.629,804300.0
2006-02-14 15:20:00,26.62,26.63,26.61,26.63,470700.0,18.629,18.636,18.622,18.636,470700.0
2006-02-14 15:25:00,26.63,26.65,26.6,26.6,560600.0,18.636,18.65,18.615,18.615,560600.0
2006-02-14 15:30:00,26.61,26.63,26.6,26.63,519000.0,18.622,18.636,18.615,18.636,519000.0
2006-02-14 15:35:00,26.62,26.64,26.62,26.63,491700.0,18.629,18.643,18.629,18.636,491700.0
2006-02-14 15:40:00,26.63,26.65,26.6,26.61,1782900.0,18.636,18.65,18.615,18.622,1782900.0
2006-02-14 15:45:00,26.6,26.62,26.46,26.59,1184100.0,18.615,18.629,18.517,18.608,1184100.0
2006-02-14 15:50:00,26.59,26.64,26.58,26.63,1127900.0,18.608,18.643,18.601,18.636,1127900.0
2006-02-14 15:55:00,26.63,26.65,26.6,26.65,2220900.0,18.636,18.65,18.615,18.65,2220900.0
2006-02-15 09:30:00,26.6,26.63,26.5,26.58,1345700.0,18.6773,18.6984,18.6071,18.6633,1345700.0
2006-02-15 09:35:00,26.59,26.62,26.58,26.6,388900.0,18.6703,18.6914,18.6633,18.6773,388900.0
2006-02-15 09:40:00,26.61,26.64,26.6,26.62,479900.0,18.6843,18.7054,18.6773,18.6914,479900.0
2006-02-15 09:45:00,26.62,26.64,26.61,26.63,551200.0,18.6914,18.7054,18.6843,18.6984,551200.0
2006-02-15 09:50:00,26.63,26.75,26.63,26.73,862900.0,18.6984,18.7827,18.6984,18.7686,862900.0
2006-02-15 09:55:00,26.72,26.74,26.63,26.7,853100.0,18.7616,18.7756,18.6984,18.7475,853100.0
2006-02-15 10:00:00,26.69,26.69,26.63,26.65,971100.0,18.7405,18.7405,18.6984,18.7124,971100.0
2006-02-15 10:05:00,26.65,26.75,26.64,26.73,918900.0,18.7124,18.7827,18.7054,18.7686,918900.0
2006-02-15 10:10:00,26.74,26.75,26.7,26.71,942700.0,18.7756,18.7827,18.7475,18.7546,942700.0
2006-02-15 10:15:00,26.71,26.76,26.7,26.74,1253800.0,18.7546,18.7897,18.7475,18.7756,1253800.0
2006-02-15 10:20:00,26.73,26.78,26.73,26.76,1236900.0,18.7686,18.8037,18.7686,18.7897,1236900.0
2006-02-15 10:25:00,26.76,26.79,26.74,26.76,1167500.0,18.7897,18.8107,18.7756,18.7897,1167500.0
2006-02-15 10:30:00,26.76,26.79,26.75,26.78,632500.0,18.7897,18.8107,18.7827,18.8037,632500.0
2006-02-15 10:35:00,26.78,26.78,26.73,26.76,746400.0,18.8037,18.8037,18.7686,18.7897,746400.0
2006-02-15 10:40:00,26.75,26.76,26.75,26.75,176300.0,18.7827,18.7897,18.7827,18.7827,176300.0
2006-02-15 10:45:00,26.75,26.78,26.74,26.75,586900.0,18.7827,18.8037,18.7756,18.7827,586900.0
2006-02-15 10:50:00,26.75,26.84,26.75,26.81,1565400.0,18.7827,18.8458,18.7827,18.8248,1565400.0
2006-02-15 10:55:00,26.81,26.86,26.8,26.85,586500.0,18.8248,18.8599,18.8178,18.8529,586500.0
2006-02-15 11:00:00,26.86,26.88,26.81,26.84,980500.0,18.8599,18.8739,18.8248,18.8458,980500.0
2006-02-15 11:05:00,26.85,26.86,26.82,26.82,622600.0,18.8529,18.8599,18.8318,18.8318,622600.0
2006-02-15 11:10:00,26.83,26.85,26.78,26.79,1632200.0,18.8388,18.8529,18.8037,18.8107,1632200.0
2006-02-15 11:15:00,26.78,26.82,26.77,26.79,981300.0,18.8037,18.8318,18.7967,18.8107,981300.0
2006-02-15 11:20:00,26.79,26.85,26.77,26.78,1323700.0,18.8107,18.8529,18.7967,18.8037,1323700.0
2006-02-15 11:25:00,26.77,26.78,26.75,26.76,835400.0,18.7967,18.8037,18.7827,18.7897,835400.0
2006-02-15 11:30:00,26.77,26.79,26.72,26.75,1054700.0,18.7967,18.8107,18.7616,18.7827,1054700.0
2006-02-15 11:35:00,26.75,26.76,26.73,26.74,440200.0,18.7827,18.7897,18.7686,18.7756,440200.0
2006-02-15 11:40:00,26.74,26.81,26.74,26.8,1127100.0,18.7756,18.8248,18.7756,18.8178,1127100.0
2006-02-15 11:45:00,26.8,26.81,26.78,26.79,482900.0,18.8178,18.8248,18.8037,18.8107,482900.0
2006-02-15 11:50:00,26.79,26.81,26.79,26.81,707800.0,18.8107,18.8248,18.8107,18.8248,707800.0
2006-02-15 11:55:00,26.81,26.84,26.8,26.8,854500.0,18.8248,18.8458,18.8178,18.8178,854500.0
2006-02-15 12:00:00,26.8,26.81,26.75,26.75,606400.0,18.8178,18.8248,18.7827,18.7827,606400.0
2006-02-15 12:05:00,26.76,26.87,26.75,26.77,835100.0,18.7897,18.8669,18.7827,18.7967,835100.0
2006-02-15 12:10:00,26.76,26.79,26.75,26.75,510800.0,18.7897,18.8107,18.7827,18.7827,510800.0
2006-02-15 12:15:00,26.76,26.8,26.75,26.78,751200.0,18.7897,18.8178,18.7827,18.8037,751200.0
2006-02-15 12:20:00,26.77,26.81,26.77,26.79,353700.0,18.7967,18.8248,18.7967,18.8107,353700.0
2006-02-15 12:25:00,26.8,26.8,26.78,26.8,262200.0,18.8178,18.8178,18.8037,18.8178,262200.0
2006-02-15 12:30:00,26.79,26.8,26.76,26.77,288700.0,18.8107,18.8178,18.7897,18.7967,288700.0
2006-02-15 12:35:00,26.77,26.78,26.73,26.74,637800.0,18.7967,18.8037,18.7686,18.7756,637800.0
2006-02-15 12:40:00,26.74,26.76,26.73,26.76,279000.0,18.7756,18.7897,18.7686,18.7897,279000.0
2006-02-15 12:45:00,26.76,26.76,26.72,26.75,574100.0,18.7897,18.7897,18.7616,18.7827,574100.0
2006-02-15 12:50:00,26.75,26.77,26.75,26.75,234600.0,18.7827,18.7967,18.7827,18.7827,234600.0
2006-02-15 12:55:00,26.75,26.79,26.75,26.76,342800.0,18.7827,18.8107,18.7827,18.7897,342800.0
2006-02-15 13:00:00,26.76,26.8,26.75,26.8,318700.0,18.7897,18.8178,18.7827,18.8178,318700.0
2006-02-15 13:05:00,26.8,26.8,26.76,26.78,376000.0,18.8178,18.8178,18.7897,18.8037,376000.0
2006-02-15 13:10:00,26.78,26.82,26.77,26.81,590600.0,18.8037,18.8318,18.7967,18.8248,590600.0
2006-02-15 13:15:00,26.81,26.83,26.79,26.82,486000.0,18.8248,18.8388,18.8107,18.8318,486000.0
2006-02-15 13:20:00,26.83,26.83,26.78,26.79,453900.0,18.8388,18.8388,18.8037,18.8107,453900.0
2006-02-15 13:25:00,26.78,26.79,26.75,26.77,316900.0,18.8037,18.8107,18.7827,18.7967,316900.0
2006-02-15 13:30:00,26.76,26.8,26.76,26.77,279000.0,18.7897,18.8178,18.7897,18.7967,279000.0
2006-02-15 13:35:00,26.77,26.79,26.75,26.75,1138600.0,18.7967,18.8107,18.7827,18.7827,1138600.0
2006-02-15 13:40:00,26.75,26.79,26.75,26.78,920600.0,18.7827,18.8107,18.7827,18.8037,920600.0
2006-02-15 13:45:00,26.79,26.79,26.77,26.78,450800.0,18.8107,18.8107,18.7967,18.8037,450800.0
2006-02-15 13:50:00,26.78,26.85,26.78,26.84,783200.0,18.8037,18.8529,18.8037,18.8458,783200.0
2006-02-15 13:55:00,26.84,26.85,26.81,26.83,587700.0,18.8458,18.8529,18.8248,18.8388,587700.0
2006-02-15 14:00:00,26.83,26.84,26.81,26.81,448800.0,18.8388,18.8458,18.8248,18.8248,448800.0
2006-02-15 14:05:00,26.81,26.84,26.77,26.79,775700.0,18.8248,18.8458,18.7967,18.8107,775700.0
2006-02-15 14:10:00,26.79,26.8,26.77,26.78,294500.0,18.8107,18.8178,18.7967,18.8037,294500.0
2006-02-15 14:15:00,26.79,26.81,26.77,26.8,621800.0,18.8107,18.8248,18.7967,18.8178,621800.0
2006-02-15 14:20:00,26.8,26.84,26.8,26.84,684900.0,18.8178,18.8458,18.8178,18.8458,684900.0
2006-02-15 14:25:00,26.84,26.88,26.82,26.87,1620900.0,18.8458,18.8739,18.8318,18.8669,1620900.0
2006-02-15 14:30:00,26.88,26.91,26.86,26.89,973600.0,18.8739,18.895,18.8599,18.881,973600.0
2006-02-15 14:35:00,26.89,26.91,26.86,26.91,907000.0,18.881,18.895,18.8599,18.895,907000.0
2006-02-15 14:40:00,26.91,26.92,26.89,26.9,644400.0,18.895,18.902,18.881,18.888,644400.0
2006-02-15 14:45:00,26.9,26.92,26.89,26.9,478000.0,18.888,18.902,18.881,18.888,478000.0
2006-02-15 14:50:00,26.9,26.91,26.87,26.88,725400.0,18.888,18.895,18.8669,18.8739,725400.0
2006-02-15 14:55:00,26.88,26.9,26.86,26.89,1014900.0,18.8739,18.888,18.8599,18.881,1014900.0
2006-02-15 15:00:00,26.9,26.91,26.86,26.86,990700.0,18.888,18.895,18.8599,18.8599,990700.0
2006-02-15 15:05:00,26.86,26.92,26.86,26.91,776600.0,18.8599,18.902,18.8599,18.895,776600.0
2006-02-15 15:10:00,26.9,26.91,26.88,26.89,1085600.0,18.888,18.895,18.8739,18.881,1085600.0
2006-02-15 15:15:00,26.88,26.93,26.87,26.87,1277900.0,18.8739,18.909,18.8669,18.8669,1277900.0
2006-02-15 15:20:00,26.87,26.91,26.87,26.9,524300.0,18.8669,18.895,18.8669,18.888,524300.0
2006-02-15 15:25:00,26.91,26.91,26.87,26.88,416300.0,18.895,18.895,18.8669,18.8739,416300.0
2006-02-15 15:30:00,26.87,26.9,26.87,26.89,365600.0,18.8669,18.888,18.8669,18.881,365600.0
2006-02-15 15:35:00,26.89,26.9,26.86,26.88,567000.0,18.881,18.888,18.8599,18.8739,567000.0
2006-02-15 15:40:00,26.89,26.89,26.86,26.86,532000.0,18.881,18.881,18.8599,18.8599,532000.0
2006-02-15 15:45:00,26.86,26.87,26.81,26.83,1105000.0,18.8599,18.8669,18.8248,18.8388,1105000.0
2006-02-15 15:50:00,26.83,26.88,26.82,26.88,1851000.0,18.8388,18.8739,18.8318,18.8739,1851000.0
2006-02-15 15:55:00,26.87,26.88,26.85,26.88,1271200.0,18.8669,18.8739,18.8529,18.8739,1271200.0
2006-02-16 09:30:00,26.85,26.9,26.82,26.88,1351900.0,18.8529,18.888,18.8318,18.8739,1351900.0
2006-02-16 09:35:00,26.88,26.9,26.85,26.86,1147100.0,18.8739,18.888,18.8529,18.8599,1147100.0
2006-02-16 09:40:00,26.86,26.9,26.79,26.79,1593000.0,18.8599,18.888,18.8107,18.8107,1593000.0
2006-02-16 09:45:00,26.79,26.8,26.76,26.77,910500.0,18.8107,18.8178,18.7897,18.7967,910500.0
2006-02-16 09:50:00,26.78,26.79,26.75,26.78,706100.0,18.8037,18.8107,18.7827,18.8037,706100.0
2006-02-16 09:55:00,26.79,26.8,26.75,26.77,701200.0,18.8107,18.8178,18.7827,18.7967,701200.0
2006-02-16 10:00:00,26.76,26.78,26.76,26.77,444900.0,18.7897,18.8037,18.7897,18.7967,444900.0
2006-02-16 10:05:00,26.77,26.78,26.75,26.77,700400.0,18.7967,18.8037,18.7827,18.7967,700400.0
2006-02-16 10:10:00,26.77,26.79,26.76,26.78,536300.0,18.7967,18.8107,18.7897,18.8037,536300.0
2006-02-16 10:15:00,26.78,26.78,26.75,26.76,478400.0,18.8037,18.8037,18.7827,18.7897,478400.0
2006-02-16 10:20:00,26.75,26.78,26.75,26.75,367100.0,18.7827,18.8037,18.7827,18.7827,367100.0
2006-02-16 10:25:00,26.75,26.76,26.71,26.73,701700.0,18.7827,18.7897,18.7546,18.7686,701700.0
2006-02-16 10:30:00,26.72,26.76,26.72,26.75,740000.0,18.7616,18.7897,18.7616,18.7827,740000.0
2006-02-16 10:35:00,26.76,26.76,26.74,26.75,460200.0,18.7897,18.7897,18.7756,18.7827,460200.0
2006-02-16 10:40:00,26.75,26.76,26.75,26.75,271200.0,18.7827,18.7897,18.7827,18.7827,271200.0
2006-02-16 10:45:00,26.76,26.76,26.74,26.76,457800.0,18.7897,18.7897,18.7756,18.7897,457800.0
2006-02-16 10:50:00,26.75,26.8,26.75,26.78,1124100.0,18.7827,18.8178,18.7827,18.8037,1124100.0
2006-02-16 10:55:00,26.79,26.79,26.75,26.76,994400.0,18.8107,18.8107,18.7827,18.7897,994400.0
2006-02-16 11:00:00,26.75,26.78,26.75,26.77,404000.0,18.7827,18.8037,18.7827,18.7967,404000.0
2006-02-16 11:05:00,26.76,26.8,26.76,26.79,681600.0,18.7897,18.8178,18.7897,18.8107,681600.0
2006-02-16 11:10:00,26.8,26.8,26.77,26.78,443600.0,18.8178,18.8178,18.7967,18.8037,443600.0
2006-02-16 11:15:00,26.78,26.8,26.78,26.79,358200.0,18.8037,18.8178,18.8037,18.8107,358200.0
2006-02-16 11:20:00,26.79,26.82,26.78,26.8,667400.0,18.8107,18.8318,18.8037,18.8178,667400.0
2006-02-16 11:25:00,26.8,26.81,26.8,26.81,102600.0,18.8178,18.8248,18.8178,18.8248,102600.0
2006-02-16 11:30:00,26.8,26.82,26.8,26.8,712300.0,18.8178,18.8318,18.8178,18.8178,712300.0
2006-02-16 11:35:00,26.81,26.81,26.78,26.79,306200.0,18.8248,18.8248,18.8037,18.8107,306200.0
2006-02-16 11:40:00,26.79,26.79,26.76,26.76,249600.0,18.8107,18.8107,18.7897,18.7897,249600.0
2006-02-16 11:45:00,26.77,26.77,26.74,26.76,362800.0,18.7967,18.7967,18.7756,18.7897,362800.0
2006-02-16 11:50:00,26.75,26.76,26.71,26.72,588500.0,18.7827,18.7897,18.7546,18.7616,588500.0
2006-02-16 11:55:00,26.71,26.73,26.71,26.72,381200.0,18.7546,18.7686,18.7546,18.7616,381200.0
2006-02-16 12:00:00,26.72,26.73,26.67,26.68,682300.0,18.7616,18.7686,18.7265,18.7335,682300.0
2006-02-16 12:05:00,26.67,26.71,26.67,26.7,734100.0,18.7265,18.7546,18.7265,18.7475,734100.0
2006-02-16 12:10:00,26.7,26.74,26.69,26.71,558700.0,18.7475,18.7756,18.7405,18.7546,558700.0
2006-02-16 12:15:00,26.71,26.72,26.68,26.69,296700.0,18.7546,18.7616,18.7335,18.7405,296700.0
2006-02-16 12:20:00,26.68,26.72,26.67,26.7,626200.0,18.7335,18.7616,18.7265,18.7475,626200.0
2006-02-16 12:25:00,26.7,26.7,26.67,26.68,341000.0,18.7475,18.7475,18.7265,18.7335,341000.0
2006-02-16 12:30:00,26.68,26.72,26.67,26.71,511300.0,18.7335,18.7616,18.7265,18.7546,511300.0
2006-02-16 12:35:00,26.72,26.74,26.7,26.72,878200.0,18.7616,18.7756,18.7475,18.7616,878200.0
2006-02-16 12:40:00,26.72,26.73,26.71,26.72,389100.0,18.7616,18.7686,18.7546,18.7616,389100.0
2006-02-16 12:45:00,26.72,26.73,26.69,26.69,351300.0,18.7616,18.7686,18.7405,18.7405,351300.0
2006-02-16 12:50:00,26.7,26.7,26.69,26.69,50500.0,18.7475,18.7475,18.7405,18.7405,50500.0
2006-02-16 12:55:00,26.7,26.7,26.68,26.68,113300.0,18.7475,18.7475,18.7335,18.7335,113300.0
2006-02-16 13:00:00,26.68,26.69,26.67,26.67,444900.0,18.7335,18.7405,18.7265,18.7265,444900.0
2006-02-16 13:05:00,26.67,26.69,26.67,26.68,200500.0,18.7265,18.7405,18.7265,18.7335,200500.0
2006-02-16 13:10:00,26.68,26.7,26.68,26.69,228000.0,18.7335,18.7475,18.7335,18.7405,228000.0
2006-02-16 13:15:00,26.69,26.7,26.66,26.7,199300.0,18.7405,18.7475,18.7195,18.7475,199300.0
2006-02-16 13:20:00,26.7,26.7,26.69,26.69,122600.0,18.7475,18.7475,18.7405,18.7405,122600.0
2006-02-16 13:25:00,26.69,26.7,26.68,26.68,302000.0,18.7405,18.7475,18.7335,18.7335,302000.0
2006-02-16 13:30:00,26.69,26.7,26.68,26.69,301700.0,18.7405,18.7475,18.7335,18.7405,301700.0
2006-02-16 13:35:00,26.69,26.71,26.69,26.71,140200.0,18.7405,18.7546,18.7405,18.7546,140200.0
2006-02-16 13:40:00,26.69,26.7,26.68,26.68,147700.0,18.7405,18.7475,18.7335,18.7335,147700.0
2006-02-16 13:45:00,26.68,26.69,26.68,26.68,334400.0,18.7335,18.7405,18.7335,18.7335,334400.0
2006-02-16 13:50:00,26.69,26.69,26.64,26.65,515900.0,18.7405,18.7405,18.7054,18.7124,515900.0
2006-02-16 13:55:00,26.65,26.66,26.59,26.63,1130500.0,18.7124,18.7195,18.6703,18.6984,1130500.0
2006-02-16 14:00:00,26.63,26.65,26.62,26.65,389400.0,18.6984,18.7124,18.6914,18.7124,389400.0
2006-02-16 14:05:00,26.64,26.65,26.64,26.64,165500.0,18.7054,18.7124,18.7054,18.7054,165500.0
2006-02-16 14:10:00,26.64,26.64,26.61,26.61,247600.0,18.7054,18.7054,18.6843,18.6843,247600.0
2006-02-16 14:15:00,26.62,26.64,26.61,26.64,319100.0,18.6914,18.7054,18.6843,18.7054,319100.0
2006-02-16 14:20:00,26.64,26.65,26.62,26.64,514100.0,18.7054,18.7124,18.6914,18.7054,514100.0
2006-02-16 14:25:00,26.64,26.64,26.61,26.62,203100.0,18.7054,18.7054,18.6843,18.6914,203100.0
2006-02-16 14:30:00,26.61,26.63,26.6,26.61,680900.0,18.6843,18.6984,18.6773,18.6843,680900.0
2006-02-16 14:35:00,26.61,26.62,26.57,26.62,917600.0,18.6843,18.6914,18.6563,18.6914,917600.0
2006-02-16 14:40:00,26.62,26.63,26.61,26.63,204200.0,18.6914,18.6984,18.6843,18.6984,204200.0
2006-02-16 14:45:00,26.62,26.67,26.62,26.66,652000.0,18.6914,18.7265,18.6914,18.7195,652000.0
2006-02-16 14:50:00,26.66,26.66,26.65,26.65,321400.0,18.7195,18.7195,18.7124,18.7124,321400.0
2006-02-16 14:55:00,26.65,26.67,26.6,26.65,456400.0,18.7124,18.7265,18.6773,18.7124,456400.0
2006-02-16 15:00:00,26.65,26.68,26.64,26.65,336500.0,18.7124,18.7335,18.7054,18.7124,336500.0
2006-02-16 15:05:00,26.66,26.68,26.65,26.68,593900.0,18.7195,18.7335,18.7124,18.7335,593900.0
2006-02-16 15:10:00,26.67,26.68,26.63,26.63,629900.0,18.7265,18.7335,18.6984,18.6984,629900.0
2006-02-16 15:15:00,26.64,26.65,26.63,26.65,284300.0,18.7054,18.7124,18.6984,18.7124,284300.0
2006-02-16 15:20:00,26.64,26.66,26.64,26.66,208300.0,18.7054,18.7195,18.7054,18.7195,208300.0
2006-02-16 15:25:00,26.66,26.66,26.64,26.65,338800.0,18.7195,18.7195,18.7054,18.7124,338800.0
2006-02-16 15:30:00,26.65,26.65,26.63,26.63,677600.0,18.7124,18.7124,18.6984,18.6984,677600.0
2006-02-16 15:35:00,26.63,26.64,26.62,26.62,650400.0,18.6984,18.7054,18.6914,18.6914,650400.0
2006-02-16 15:40:00,26.62,26.68,26.62,26.67,1154900.0,18.6914,18.7335,18.6914,18.7265,1154900.0
2006-02-16 15:45:00,26.67,26.71,26.67,26.69,1375200.0,18.7265,18.7546,18.7265,18.7405,1375200.0
2006-02-16 15:50:00,26.7,26.78,26.7,26.78,2658000.0,18.7475,18.8037,18.7475,18.8037,2658000.0
2006-02-16 15:55:00,26.78,26.81,26.76,26.81,2189700.0,18.8037,18.8248,18.7897,18.8248,2189700.0
2006-02-17 09:30:00,26.67,26.73,26.65,26.68,9728400.0,18.7265,18.7686,18.7124,18.7335,9728400.0
2006-02-17 09:35:00,26.68,26.69,26.66,26.68,395700.0,18.7335,18.7405,18.7195,18.7335,395700.0
2006-02-17 09:40:00,26.68,26.72,26.68,26.71,292000.0,18.7335,18.7616,18.7335,18.7546,292000.0
2006-02-17 09:45:00,26.7,26.71,26.67,26.68,342400.0,18.7475,18.7546,18.7265,18.7335,342400.0
2006-02-17 09:50:00,26.68,26.71,26.65,26.65,444600.0,18.7335,18.7546,18.7124,18.7124,444600.0
2006-02-17 09:55:00,26.65,26.69,26.65,26.68,304200.0,18.7124,18.7405,18.7124,18.7335,304200.0
2006-02-17 10:00:00,26.68,26.71,26.68,26.71,308900.0,18.7335,18.7546,18.7335,18.7546,308900.0
2006-02-17 10:05:00,26.71,26.72,26.68,26.68,301600.0,18.7546,18.7616,18.7335,18.7335,301600.0
2006-02-17 10:10:00,26.69,26.69,26.66,26.68,203300.0,18.7405,18.7405,18.7195,18.7335,203300.0
2006-02-17 10:15:00,26.67,26.67,26.62,26.63,510500.0,18.7265,18.7265,18.6914,18.6984,510500.0
2006-02-17 10:20:00,26.63,26.63,26.56,26.58,1074200.0,18.6984,18.6984,18.6492,18.6633,1074200.0
2006-02-17 10:25:00,26.58,26.59,26.57,26.58,479800.0,18.6633,18.6703,18.6563,18.6633,479800.0
2006-02-17 10:30:00,26.57,26.63,26.57,26.6,655600.0,18.6563,18.6984,18.6563,18.6773,655600.0
2006-02-17 10:35:00,26.59,26.62,26.59,26.62,369300.0,18.6703,18.6914,18.6703,18.6914,369300.0
2006-02-17 10:40:00,26.62,26.63,26.61,26.63,284900.0,18.6914,18.6984,18.6843,18.6984,284900.0
2006-02-17 10:45:00,26.63,26.63,26.61,26.62,257700.0,18.6984,18.6984,18.6843,18.6914,257700.0
2006-02-17 10:50:00,26.61,26.62,26.61,26.62,111900.0,18.6843,18.6914,18.6843,18.6914,111900.0
2006-02-17 10:55:00,26.62,26.62,26.6,26.6,210200.0,18.6914,18.6914,18.6773,18.6773,210200.0
2006-02-17 11:00:00,26.6,26.61,26.6,26.6,264800.0,18.6773,18.6843,18.6773,18.6773,264800.0
2006-02-17 11:05:00,26.6,26.66,26.6,26.65,874000.0,18.6773,18.7195,18.6773,18.7124,874000.0
2006-02-17 11:10:00,26.65,26.7,26.65,26.69,825500.0,18.7124,18.7475,18.7124,18.7405,825500.0
2006-02-17 11:15:00,26.69,26.7,26.67,26.68,418100.0,18.7405,18.7475,18.7265,18.7335,418100.0
2006-02-17 11:20:00,26.67,26.68,26.64,26.64,286000.0,18.7265,18.7335,18.7054,18.7054,286000.0
2006-02-17 11:25:00,26.64,26.65,26.62,26.65,445700.0,18.7054,18.7124,18.6914,18.7124,445700.0
2006-02-17 11:30:00,26.64,26.67,26.64,26.67,258400.0,18.7054,18.7265,18.7054,18.7265,258400.0
2006-02-17 11:35:00,26.66,26.67,26.65,26.65,294300.0,18.7195,18.7265,18.7124,18.7124,294300.0
2006-02-17 11:40:00,26.65,26.67,26.65,26.65,229800.0,18.7124,18.7265,18.7124,18.7124,229800.0
2006-02-17 11:45:00,26.65,26.68,26.65,26.67,235100.0,18.7124,18.7335,18.7124,18.7265,235100.0
2006-02-17 11:50:00,26.67,26.68,26.66,26.66,240800.0,18.7265,18.7335,18.7195,18.7195,240800.0
2006-02-17 11:55:00,26.66,26.68,26.66,26.68,173500.0,18.7195,18.7335,18.7195,18.7335,173500.0
2006-02-17 12:00:00,26.68,26.68,26.67,26.68,226000.0,18.7335,18.7335,18.7265,18.7335,226000.0
2006-02-17 12:05:00,26.68,26.7,26.67,26.69,553700.0,18.7335,18.7475,18.7265,18.7405,553700.0
2006-02-17 12:10:00,26.69,26.69,26.64,26.65,1131300.0,18.7405,18.7405,18.7054,18.7124,1131300.0
2006-02-17 12:15:00,26.65,26.66,26.65,26.66,338700.0,18.7124,18.7195,18.7124,18.7195,338700.0
2006-02-17 12:20:00,26.65,26.66,26.64,26.64,106800.0,18.7124,18.7195,18.7054,18.7054,106800.0
2006-02-17 12:25:00,26.65,26.65,26.64,26.65,135500.0,18.7124,18.7124,18.7054,18.7124,135500.0
2006-02-17 12:30:00,26.64,26.65,26.63,26.64,119000.0,18.7054,18.7124,18.6984,18.7054,119000.0
2006-02-17 12:35:00,26.64,26.65,26.63,26.63,249500.0,18.7054,18.7124,18.6984,18.6984,249500.0
2006-02-17 12:40:00,26.63,26.67,26.63,26.66,466200.0,18.6984,18.7265,18.6984,18.7195,466200.0
2006-02-17 12:45:00,26.66,26.68,26.66,26.67,190600.0,18.7195,18.7335,18.7195,18.7265,190600.0
2006-02-17 12:50:00,26.67,26.69,26.65,26.66,692900.0,18.7265,18.7405,18.7124,18.7195,692900.0
2006-02-17 12:55:00,26.66,26.68,26.65,26.66,301800.0,18.7195,18.7335,18.7124,18.7195,301800.0
2006-02-17 13:00:00,26.65,26.68,26.65,26.67,255900.0,18.7124,18.7335,18.7124,18.7265,255900.0
2006-02-17 13:05:00,26.68,26.71,26.65,26.65,1841100.0,18.7335,18.7546,18.7124,18.7124,1841100.0
2006-02-17 13:10:00,26.65,26.66,26.63,26.65,396900.0,18.7124,18.7195,18.6984,18.7124,396900.0
2006-02-17 13:15:00,26.64,26.68,26.64,26.67,228900.0,18.7054,18.7335,18.7054,18.7265,228900.0
2006-02-17 13:20:00,26.67,26.69,26.67,26.69,233400.0,18.7265,18.7405,18.7265,18.7405,233400.0
2006-02-17 13:25:00,26.68,26.7,26.67,26.7,519600.0,18.7335,18.7475,18.7265,18.7475,519600.0
2006-02-17 13:30:00,26.69,26.7,26.68,26.69,346400.0,18.7405,18.7475,18.7335,18.7405,346400.0
2006-02-17 13:35:00,26.7,26.74,26.69,26.73,550600.0,18.7475,18.7756,18.7405,18.7686,550600.0
2006-02-17 13:40:00,26.72,26.75,26.72,26.73,477000.0,18.7616,18.7827,18.7616,18.7686,477000.0
2006-02-17 13:45:00,26.73,26.75,26.73,26.74,216200.0,18.7686,18.7827,18.7686,18.7756,216200.0
2006-02-17 13:50:00,26.74,26.74,26.71,26.72,338900.0,18.7756,18.7756,18.7546,18.7616,338900.0
2006-02-17 13:55:00,26.72,26.73,26.7,26.7,231600.0,18.7616,18.7686,18.7475,18.7475,231600.0
2006-02-17 14:00:00,26.71,26.71,26.7,26.7,43800.0,18.7546,18.7546,18.7475,18.7475,43800.0
2006-02-17 14:05:00,26.71,26.74,26.7,26.74,395400.0,18.7546,18.7756,18.7475,18.7756,395400.0
2006-02-17 14:10:00,26.74,26.74,26.72,26.73,706100.0,18.7756,18.7756,18.7616,18.7686,706100.0
2006-02-17 14:15:00,26.74,26.74,26.73,26.74,64800.0,18.7756,18.7756,18.7686,18.7756,64800.0
2006-02-17 14:20:00,26.73,26.74,26.72,26.72,149300.0,18.7686,18.7756,18.7616,18.7616,149300.0
2006-02-17 14:25:00,26.72,26.74,26.71,26.74,265300.0,18.7616,18.7756,18.7546,18.7756,265300.0
2006-02-17 14:30:00,26.73,26.74,26.72,26.72,180600.0,18.7686,18.7756,18.7616,18.7616,180600.0
2006-02-17 14:35:00,26.72,26.73,26.67,26.67,333600.0,18.7616,18.7686,18.7265,18.7265,333600.0
2006-02-17 14:40:00,26.67,26.7,26.65,26.66,644600.0,18.7265,18.7475,18.7124,18.7195,644600.0
2006-02-17 14:45:00,26.66,26.67,26.66,26.67,96900.0,18.7195,18.7265,18.7195,18.7265,96900.0
2006-02-17 14:50:00,26.66,26.69,26.65,26.68,742500.0,18.7195,18.7405,18.7124,18.7335,742500.0
2006-02-17 14:55:00,26.67,26.69,26.67,26.68,176500.0,18.7265,18.7405,18.7265,18.7335,176500.0
2006-02-17 15:00:00,26.68,26.7,26.67,26.68,343700.0,18.7335,18.7475,18.7265,18.7335,343700.0
2006-02-17 15:05:00,26.68,26.72,26.68,26.72,666600.0,18.7335,18.7616,18.7335,18.7616,666600.0
2006-02-17 15:10:00,26.72,26.72,26.69,26.69,479500.0,18.7616,18.7616,18.7405,18.7405,479500.0
2006-02-17 15:15:00,26.69,26.69,26.63,26.68,936400.0,18.7405,18.7405,18.6984,18.7335,936400.0
2006-02-17 15:20:00,26.68,26.69,26.66,26.69,636000.0,18.7335,18.7405,18.7195,18.7405,636000.0
2006-02-17 15:25:00,26.69,26.7,26.68,26.68,582500.0,18.7405,18.7475,18.7335,18.7335,582500.0
2006-02-17 15:30:00,26.68,26.69,26.67,26.68,457000.0,18.7335,18.7405,18.7265,18.7335,457000.0
2006-02-17 15:35:00,26.68,26.69,26.67,26.69,442700.0,18.7335,18.7405,18.7265,18.7405,442700.0
2006-02-17 15:40:00,26.68,26.71,26.68,26.69,471400.0,18.7335,18.7546,18.7335,18.7405,471400.0
2006-02-17 15:45:00,26.69,26.72,26.69,26.7,758300.0,18.7405,18.7616,18.7405,18.7475,758300.0
2006-02-17 15:50:00,26.7,26.72,26.68,26.71,949000.0,18.7475,18.7616,18.7335,18.7546,949000.0
2006-02-17 15:55:00,26.71,26.74,26.68,26.69,1536100.0,18.7546,18.7756,18.7335,18.7405,1536100.0
2006-02-21 09:30:00,26.71,26.72,26.6,26.64,1908100.0,18.7546,18.7616,18.6773,18.7054,1908100.0
2006-02-21 09:35:00,26.64,26.67,26.63,26.67,428600.0,18.7054,18.7265,18.6984,18.7265,428600.0
2006-02-21 09:40:00,26.68,26.68,26.63,26.63,404500.0,18.7335,18.7335,18.6984,18.6984,404500.0
2006-02-21 09:45:00,26.63,26.65,26.59,26.61,564600.0,18.6984,18.7124,18.6703,18.6843,564600.0
2006-02-21 09:50:00,26.6,26.61,26.57,26.58,665400.0,18.6773,18.6843,18.6563,18.6633,665400.0
2006-02-21 09:55:00,26.58,26.59,26.55,26.55,457700.0,18.6633,18.6703,18.6422,18.6422,457700.0
2006-02-21 10:00:00,26.55,26.56,26.51,26.52,923200.0,18.6422,18.6492,18.6141,18.6212,923200.0
2006-02-21 10:05:00,26.52,26.65,26.52,26.56,4797600.0,18.6212,18.7124,18.6212,18.6492,4797600.0
2006-02-21 10:10:00,26.55,26.56,26.45,26.45,1288700.0,18.6422,18.6492,18.572,18.572,1288700.0
2006-02-21 10:15:00,26.45,26.48,26.41,26.47,871200.0,18.572,18.5931,18.5439,18.586,871200.0
2006-02-21 10:20:00,26.47,26.48,26.42,26.43,709200.0,18.586,18.5931,18.5509,18.558,709200.0
2006-02-21 10:25:00,26.44,26.45,26.4,26.43,967100.0,18.565,18.572,18.5369,18.558,967100.0
2006-02-21 10:30:00,26.43,26.49,26.42,26.47,614300.0,18.558,18.6001,18.5509,18.586,614300.0
2006-02-21 10:35:00,26.47,26.5,26.45,26.49,580600.0,18.586,18.6071,18.572,18.6001,580600.0
2006-02-21 10:40:00,26.49,26.51,26.48,26.49,753600.0,18.6001,18.6141,18.5931,18.6001,753600.0
2006-02-21 10:45:00,26.48,26.49,26.45,26.47,240000.0,18.5931,18.6001,18.572,18.586,240000.0
2006-02-21 10:50:00,26.46,26.49,26.46,26.49,211500.0,18.579,18.6001,18.579,18.6001,211500.0
2006-02-21 10:55:00,26.49,26.5,26.48,26.48,386200.0,18.6001,18.6071,18.5931,18.5931,386200.0
2006-02-21 11:00:00,26.48,26.5,26.47,26.48,324900.0,18.5931,18.6071,18.586,18.5931,324900.0
2006-02-21 11:05:00,26.49,26.49,26.47,26.48,326000.0,18.6001,18.6001,18.586,18.5931,326000.0
2006-02-21 11:10:00,26.48,26.5,26.47,26.5,302600.0,18.5931,18.6071,18.586,18.6071,302600.0
2006-02-21 11:15:00,26.49,26.52,26.49,26.51,445300.0,18.6001,18.6212,18.6001,18.6141,445300.0
2006-02-21 11:20:00,26.5,26.51,26.48,26.48,225500.0,18.6071,18.6141,18.5931,18.5931,225500.0
2006-02-21 11:25:00,26.49,26.52,26.46,26.46,348200.0,18.6001,18.6212,18.579,18.579,348200.0
2006-02-21 11:30:00,26.46,26.5,26.46,26.5,442500.0,18.579,18.6071,18.579,18.6071,442500.0
2006-02-21 11:35:00,26.44,26.5,26.44,26.47,604300.0,18.565,18.6071,18.565,18.586,604300.0
2006-02-21 11:40:00,26.46,26.65,26.43,26.44,631300.0,18.579,18.7124,18.558,18.565,631300.0
2006-02-21 11:45:00,26.44,26.45,26.42,26.43,319400.0,18.565,18.572,18.5509,18.558,319400.0
2006-02-21 11:50:00,26.43,26.43,26.4,26.43,1188000.0,18.558,18.558,18.5369,18.558,1188000.0
2006-02-21 11:55:00,26.42,26.43,26.38,26.4,522500.0,18.5509,18.558,18.5229,18.5369,522500.0
2006-02-21 12:00:00,26.4,26.41,26.37,26.37,454800.0,18.5369,18.5439,18.5158,18.5158,454800.0
2006-02-21 12:05:00,26.38,26.39,26.37,26.38,251200.0,18.5229,18.5299,18.5158,18.5229,251200.0
2006-02-21 12:10:00,26.39,26.4,26.38,26.39,232600.0,18.5299,18.5369,18.5229,18.5299,232600.0
2006-02-21 12:15:00,26.39,26.49,26.38,26.39,333700.0,18.5299,18.6001,18.5229,18.5299,333700.0
2006-02-21 12:20:00,26.4,26.4,26.38,26.39,132000.0,18.5369,18.5369,18.5229,18.5299,132000.0
2006-02-21 12:25:00,26.38,26.4,26.38,26.4,140600.0,18.5229,18.5369,18.5229,18.5369,140600.0
2006-02-21 12:30:00,26.39,26.4,26.39,26.4,343200.0,18.5299,18.5369,18.5299,18.5369,343200.0
2006-02-21 12:35:00,26.4,26.43,26.4,26.41,250700.0,18.5369,18.558,18.5369,18.5439,250700.0
2006-02-21 12:40:00,26.41,26.43,26.4,26.42,360300.0,18.5439,18.558,18.5369,18.5509,360300.0
2006-02-21 12:45:00,26.43,26.45,26.38,26.44,817300.0,18.558,18.572,18.5229,18.565,817300.0
2006-02-21 12:50:00,26.44,26.45,26.41,26.41,431000.0,18.565,18.572,18.5439,18.5439,431000.0
2006-02-21 12:55:00,26.41,26.42,26.38,26.39,403300.0,18.5439,18.5509,18.5229,18.5299,403300.0
2006-02-21 13:00:00,26.38,26.4,26.38,26.4,361400.0,18.5229,18.5369,18.5229,18.5369,361400.0
2006-02-21 13:05:00,26.4,26.4,26.37,26.38,364700.0,18.5369,18.5369,18.5158,18.5229,364700.0
2006-02-21 13:10:00,26.37,26.39,26.36,26.37,287800.0,18.5158,18.5299,18.5088,18.5158,287800.0
2006-02-21 13:15:00,26.36,26.39,26.36,26.38,220800.0,18.5088,18.5299,18.5088,18.5229,220800.0
2006-02-21 13:20:00,26.37,26.39,26.34,26.39,762500.0,18.5158,18.5299,18.4948,18.5299,762500.0
2006-02-21 13:25:00,26.38,26.4,26.38,26.39,309200.0,18.5229,18.5369,18.5229,18.5299,309200.0
2006-02-21 13:30:00,26.4,26.41,26.37,26.4,894300.0,18.5369,18.5439,18.5158,18.5369,894300.0
2006-02-21 13:35:00,26.41,26.45,26.4,26.45,941600.0,18.5439,18.572,18.5369,18.572,941600.0
2006-02-21 13:40:00,26.44,26.47,26.41,26.46,868000.0,18.565,18.586,18.5439,18.579,868000.0
2006-02-21 13:45:00,26.46,26.49,26.45,26.47,708200.0,18.579,18.6001,18.572,18.586,708200.0
2006-02-21 13:50:00,26.48,26.48,26.44,26.45,596400.0,18.5931,18.5931,18.565,18.572,596400.0
2006-02-21 13:55:00,26.45,26.47,26.44,26.45,340400.0,18.572,18.586,18.565,18.572,340400.0
2006-02-21 14:00:00,26.45,26.51,26.43,26.48,826800.0,18.572,18.6141,18.558,18.5931,826800.0
2006-02-21 14:05:00,26.48,26.48,26.43,26.45,392400.0,18.5931,18.5931,18.558,18.572,392400.0
2006-02-21 14:10:00,26.44,26.47,26.42,26.43,468600.0,18.565,18.586,18.5509,18.558,468600.0
2006-02-21 14:15:00,26.43,26.47,26.42,26.46,567300.0,18.558,18.586,18.5509,18.579,567300.0
2006-02-21 14:20:00,26.45,26.48,26.44,26.47,504800.0,18.572,18.5931,18.565,18.586,504800.0
2006-02-21 14:25:00,26.48,26.49,26.46,26.49,350900.0,18.5931,18.6001,18.579,18.6001,350900.0
2006-02-21 14:30:00,26.48,26.5,26.47,26.48,555700.0,18.5931,18.6071,18.586,18.5931,555700.0
2006-02-21 14:35:00,26.48,26.5,26.47,26.49,632300.0,18.5931,18.6071,18.586,18.6001,632300.0
2006-02-21 14:40:00,26.48,26.58,26.48,26.54,973900.0,18.5931,18.6633,18.5931,18.6352,973900.0
2006-02-21 14:45:00,26.54,26.55,26.5,26.51,681300.0,18.6352,18.6422,18.6071,18.6141,681300.0
2006-02-21 14:50:00,26.53,26.54,26.46,26.47,441300.0,18.6282,18.6352,18.579,18.586,441300.0
2006-02-21 14:55:00,26.48,26.49,26.46,26.47,372300.0,18.5931,18.6001,18.579,18.586,372300.0
2006-02-21 15:00:00,26.47,26.49,26.47,26.48,201100.0,18.586,18.6001,18.586,18.5931,201100.0
2006-02-21 15:05:00,26.47,26.51,26.47,26.5,331800.0,18.586,18.6141,18.586,18.6071,331800.0
2006-02-21 15:10:00,26.49,26.52,26.49,26.51,149600.0,18.6001,18.6212,18.6001,18.6141,149600.0
2006-02-21 15:15:00,26.51,26.52,26.5,26.51,206600.0,18.6141,18.6212,18.6071,18.6141,206600.0
2006-02-21 15:20:00,26.51,26.54,26.5,26.51,430200.0,18.6141,18.6352,18.6071,18.6141,430200.0
2006-02-21 15:25:00,26.5,26.55,26.5,26.53,655300.0,18.6071,18.6422,18.6071,18.6282,655300.0
2006-02-21 15:30:00,26.53,26.57,26.52,26.57,765700.0,18.6282,18.6563,18.6212,18.6563,765700.0
2006-02-21 15:35:00,26.57,26.58,26.55,26.55,352200.0,18.6563,18.6633,18.6422,18.6422,352200.0
2006-02-21 15:40:00,26.55,26.57,26.53,26.54,788300.0,18.6422,18.6563,18.6282,18.6352,788300.0
2006-02-21 15:45:00,26.54,26.57,26.53,26.56,347900.0,18.6352,18.6563,18.6282,18.6492,347900.0
2006-02-21 15:50:00,26.56,26.57,26.5,26.53,420600.0,18.6492,18.6563,18.6071,18.6282,420600.0
2006-02-21 15:55:00,26.53,26.54,26.49,26.53,954500.0,18.6282,18.6352,18.6001,18.6282,954500.0
2006-02-22 09:30:00,26.53,26.65,26.47,26.64,2704100.0,18.6282,18.7124,18.586,18.7054,2704100.0
2006-02-22 09:35:00,26.64,26.66,26.62,26.63,724000.0,18.7054,18.7195,18.6914,18.6984,724000.0
2006-02-22 09:40:00,26.63,26.76,26.62,26.67,1258700.0,18.6984,18.7897,18.6914,18.7265,1258700.0
2006-02-22 09:45:00,26.66,26.67,26.56,26.56,566500.0,18.7195,18.7265,18.6492,18.6492,566500.0
2006-02-22 09:50:00,26.56,26.57,26.49,26.55,1140200.0,18.6492,18.6563,18.6001,18.6422,1140200.0
2006-02-22 09:55:00,26.54,26.54,26.49,26.51,744500.0,18.6352,18.6352,18.6001,18.6141,744500.0
2006-02-22 10:00:00,26.52,26.56,26.5,26.55,688600.0,18.6212,18.6492,18.6071,18.6422,688600.0
2006-02-22 10:05:00,26.54,26.59,26.54,26.55,623000.0,18.6352,18.6703,18.6352,18.6422,623000.0
2006-02-22 10:10:00,26.54,26.57,26.54,26.56,266500.0,18.6352,18.6563,18.6352,18.6492,266500.0
2006-02-22 10:15:00,26.56,26.57,26.54,26.56,243200.0,18.6492,18.6563,18.6352,18.6492,243200.0
2006-02-22 10:20:00,26.56,26.6,26.55,26.6,755600.0,18.6492,18.6773,18.6422,18.6773,755600.0
2006-02-22 10:25:00,26.59,26.6,26.55,26.55,316400.0,18.6703,18.6773,18.6422,18.6422,316400.0
2006-02-22 10:30:00,26.55,26.56,26.55,26.55,199300.0,18.6422,18.6492,18.6422,18.6422,199300.0
2006-02-22 10:35:00,26.55,26.57,26.55,26.55,218300.0,18.6422,18.6563,18.6422,18.6422,218300.0
2006-02-22 10:40:00,26.55,26.57,26.55,26.55,163800.0,18.6422,18.6563,18.6422,18.6422,163800.0
2006-02-22 10:45:00,26.56,26.56,26.55,26.56,52100.0,18.6492,18.6492,18.6422,18.6492,52100.0
2006-02-22 10:50:00,26.56,26.58,26.55,26.58,188700.0,18.6492,18.6633,18.6422,18.6633,188700.0
2006-02-22 10:55:00,26.58,26.59,26.57,26.58,147200.0,18.6633,18.6703,18.6563,18.6633,147200.0
2006-02-22 11:00:00,26.59,26.59,26.57,26.59,252400.0,18.6703,18.6703,18.6563,18.6703,252400.0
2006-02-22 11:05:00,26.59,26.6,26.58,26.58,275800.0,18.6703,18.6773,18.6633,18.6633,275800.0
2006-02-22 11:10:00,26.59,26.61,26.58,26.6,441800.0,18.6703,18.6843,18.6633,18.6773,441800.0
2006-02-22 11:15:00,26.6,26.63,26.6,26.62,232900.0,18.6773,18.6984,18.6773,18.6914,232900.0
2006-02-22 11:20:00,26.62,26.67,26.61,26.66,1003400.0,18.6914,18.7265,18.6843,18.7195,1003400.0
2006-02-22 11:25:00,26.66,26.72,26.65,26.72,756300.0,18.7195,18.7616,18.7124,18.7616,756300.0
2006-02-22 11:30:00,26.72,26.74,26.71,26.72,813300.0,18.7616,18.7756,18.7546,18.7616,813300.0
2006-02-22 11:35:00,26.72,26.76,26.71,26.75,1112300.0,18.7616,18.7897,18.7546,18.7827,1112300.0
2006-02-22 11:40:00,26.75,26.75,26.71,26.73,596700.0,18.7827,18.7827,18.7546,18.7686,596700.0
2006-02-22 11:45:00,26.72,26.74,26.7,26.73,533300.0,18.7616,18.7756,18.7475,18.7686,533300.0
2006-02-22 11:50:00,26.74,26.74,26.72,26.73,233300.0,18.7756,18.7756,18.7616,18.7686,233300.0
2006-02-22 11:55:00,26.73,26.74,26.72,26.73,237200.0,18.7686,18.7756,18.7616,18.7686,237200.0
2006-02-22 12:00:00,26.73,26.83,26.73,26.8,1976700.0,18.7686,18.8388,18.7686,18.8178,1976700.0
2006-02-22 12:05:00,26.8,26.83,26.79,26.81,559700.0,18.8178,18.8388,18.8107,18.8248,559700.0
2006-02-22 12:10:00,26.81,26.84,26.81,26.82,368600.0,18.8248,18.8458,18.8248,18.8318,368600.0
2006-02-22 12:15:00,26.81,26.83,26.8,26.81,402000.0,18.8248,18.8388,18.8178,18.8248,402000.0
2006-02-22 12:20:00,26.81,26.82,26.79,26.82,307500.0,18.8248,18.8318,18.8107,18.8318,307500.0
2006-02-22 12:25:00,26.82,26.82,26.78,26.78,321000.0,18.8318,18.8318,18.8037,18.8037,321000.0
2006-02-22 12:30:00,26.77,26.8,26.77,26.8,334100.0,18.7967,18.8178,18.7967,18.8178,334100.0
2006-02-22 12:35:00,26.8,26.8,26.77,26.78,138500.0,18.8178,18.8178,18.7967,18.8037,138500.0
2006-02-22 12:40:00,26.78,26.81,26.77,26.79,592200.0,18.8037,18.8248,18.7967,18.8107,592200.0
2006-02-22 12:45:00,26.79,26.8,26.76,26.76,272600.0,18.8107,18.8178,18.7897,18.7897,272600.0
2006-02-22 12:50:00,26.77,26.77,26.76,26.77,89600.0,18.7967,18.7967,18.7897,18.7967,89600.0
2006-02-22 12:55:00,26.77,26.79,26.76,26.78,286600.0,18.7967,18.8107,18.7897,18.8037,286600.0
2006-02-22 13:00:00,26.78,26.82,26.77,26.81,378600.0,18.8037,18.8318,18.7967,18.8248,378600.0
2006-02-22 13:05:00,26.81,26.85,26.81,26.83,358800.0,18.8248,18.8529,18.8248,18.8388,358800.0
2006-02-22 13:10:00,26.83,26.84,26.82,26.82,249100.0,18.8388,18.8458,18.8318,18.8318,249100.0
2006-02-22 13:15:00,26.82,26.84,26.8,26.81,324100.0,18.8318,18.8458,18.8178,18.8248,324100.0
2006-02-22 13:20:00,26.8,26.81,26.8,26.8,146200.0,18.8178,18.8248,18.8178,18.8178,146200.0
2006-02-22 13:25:00,26.8,26.83,26.8,26.82,234800.0,18.8178,18.8388,18.8178,18.8318,234800.0
2006-02-22 13:30:00,26.82,26.83,26.78,26.79,330900.0,18.8318,18.8388,18.8037,18.8107,330900.0
2006-02-22 13:35:00,26.79,26.8,26.75,26.77,578800.0,18.8107,18.8178,18.7827,18.7967,578800.0
2006-02-22 13:40:00,26.77,26.77,26.75,26.76,784800.0,18.7967,18.7967,18.7827,18.7897,784800.0
2006-02-22 13:45:00,26.75,26.78,26.75,26.77,310300.0,18.7827,18.8037,18.7827,18.7967,310300.0
2006-02-22 13:50:00,26.78,26.8,26.77,26.79,274900.0,18.8037,18.8178,18.7967,18.8107,274900.0
2006-02-22 13:55:00,26.8,26.81,26.78,26.79,670700.0,18.8178,18.8248,18.8037,18.8107,670700.0
2006-02-22 14:00:00,26.79,26.79,26.76,26.77,110600.0,18.8107,18.8107,18.7897,18.7967,110600.0
2006-02-22 14:05:00,26.77,26.77,26.76,26.76,95300.0,18.7967,18.7967,18.7897,18.7897,95300.0
2006-02-22 14:10:00,26.77,26.83,26.76,26.82,434100.0,18.7967,18.8388,18.7897,18.8318,434100.0
2006-02-22 14:15:00,26.82,26.83,26.82,26.82,172600.0,18.8318,18.8388,18.8318,18.8318,172600.0
2006-02-22 14:20:00,26.83,26.86,26.83,26.84,628400.0,18.8388,18.8599,18.8388,18.8458,628400.0
2006-02-22 14:25:00,26.84,26.85,26.8,26.81,312000.0,18.8458,18.8529,18.8178,18.8248,312000.0
2006-02-22 14:30:00,26.82,26.82,26.78,26.79,263200.0,18.8318,18.8318,18.8037,18.8107,263200.0
2006-02-22 14:35:00,26.79,26.8,26.76,26.78,281800.0,18.8107,18.8178,18.7897,18.8037,281800.0
2006-02-22 14:40:00,26.78,26.82,26.77,26.82,331500.0,18.8037,18.8318,18.7967,18.8318,331500.0
2006-02-22 14:45:00,26.82,26.82,26.81,26.81,142500.0,18.8318,18.8318,18.8248,18.8248,142500.0
2006-02-22 14:50:00,26.82,26.82,26.8,26.8,255700.0,18.8318,18.8318,18.8178,18.8178,255700.0
2006-02-22 14:55:00,26.8,26.82,26.8,26.81,440000.0,18.8178,18.8318,18.8178,18.8248,440000.0
2006-02-22 15:00:00,26.81,26.82,26.8,26.8,181200.0,18.8248,18.8318,18.8178,18.8178,181200.0
2006-02-22 15:05:00,26.81,26.81,26.8,26.8,180600.0,18.8248,18.8248,18.8178,18.8178,180600.0
2006-02-22 15:10:00,26.8,26.82,26.79,26.81,426400.0,18.8178,18.8318,18.8107,18.8248,426400.0
2006-02-22 15:15:00,26.81,26.81,26.78,26.79,493300.0,18.8248,18.8248,18.8037,18.8107,493300.0
2006-02-22 15:20:00,26.79,26.8,26.78,26.79,380900.0,18.8107,18.8178,18.8037,18.8107,380900.0
2006-02-22 15:25:00,26.79,26.8,26.77,26.77,188300.0,18.8107,18.8178,18.7967,18.7967,188300.0
2006-02-22 15:30:00,26.78,26.79,26.76,26.76,740100.0,18.8037,18.8107,18.7897,18.7897,740100.0
2006-02-22 15:35:00,26.77,26.78,26.76,26.77,756000.0,18.7967,18.8037,18.7897,18.7967,756000.0
2006-02-22 15:40:00,26.78,26.78,26.76,26.77,468900.0,18.8037,18.8037,18.7897,18.7967,468900.0
2006-02-22 15:45:00,26.76,26.77,26.73,26.74,458300.0,18.7897,18.7967,18.7686,18.7756,458300.0
2006-02-22 15:50:00,26.74,26.74,26.71,26.71,894400.0,18.7756,18.7756,18.7546,18.7546,894400.0
2006-02-22 15:55:00,26.71,26.73,26.48,26.72,1700200.0,18.7546,18.7686,18.5931,18.7616,1700200.0
2006-02-23 09:30:00,26.73,26.74,26.6,26.69,2133500.0,18.7686,18.7756,18.6773,18.7405,2133500.0
2006-02-23 09:35:00,26.69,26.69,26.65,26.68,421900.0,18.7405,18.7405,18.7124,18.7335,421900.0
2006-02-23 09:40:00,26.69,26.69,26.61,26.61,412300.0,18.7405,18.7405,18.6843,18.6843,412300.0
2006-02-23 09:45:00,26.61,26.63,26.58,26.61,830700.0,18.6843,18.6984,18.6633,18.6843,830700.0
2006-02-23 09:50:00,26.61,26.65,26.6,26.63,326400.0,18.6843,18.7124,18.6773,18.6984,326400.0
2006-02-23 09:55:00,26.64,26.64,26.6,26.61,218500.0,18.7054,18.7054,18.6773,18.6843,218500.0
2006-02-23 10:00:00,26.61,26.62,26.58,26.62,623600.0,18.6843,18.6914,18.6633,18.6914,623600.0
2006-02-23 10:05:00,26.62,26.62,26.59,26.59,278100.0,18.6914,18.6914,18.6703,18.6703,278100.0
2006-02-23 10:10:00,26.59,26.6,26.57,26.58,299700.0,18.6703,18.6773,18.6563,18.6633,299700.0
2006-02-23 10:15:00,26.58,26.59,26.54,26.58,836800.0,18.6633,18.6703,18.6352,18.6633,836800.0
2006-02-23 10:20:00,26.58,26.59,26.56,26.57,369700.0,18.6633,18.6703,18.6492,18.6563,369700.0
2006-02-23 10:25:00,26.57,26.6,26.57,26.59,386200.0,18.6563,18.6773,18.6563,18.6703,386200.0
2006-02-23 10:30:00,26.59,26.62,26.59,26.61,571500.0,18.6703,18.6914,18.6703,18.6843,571500.0
2006-02-23 10:35:00,26.6,26.64,26.6,26.62,371900.0,18.6773,18.7054,18.6773,18.6914,371900.0
2006-02-23 10:40:00,26.61,26.62,26.59,26.6,256900.0,18.6843,18.6914,18.6703,18.6773,256900.0
2006-02-23 10:45:00,26.61,26.61,26.59,26.6,272200.0,18.6843,18.6843,18.6703,18.6773,272200.0
2006-02-23 10:50:00,26.6,26.63,26.59,26.62,538000.0,18.6773,18.6984,18.6703,18.6914,538000.0
2006-02-23 10:55:00,26.62,26.67,26.62,26.62,827200.0,18.6914,18.7265,18.6914,18.6914,827200.0
2006-02-23 11:00:00,26.62,26.67,26.62,26.63,537300.0,18.6914,18.7265,18.6914,18.6984,537300.0
2006-02-23 11:05:00,26.63,26.63,26.61,26.61,202400.0,18.6984,18.6984,18.6843,18.6843,202400.0
2006-02-23 11:10:00,26.61,26.63,26.61,26.62,275600.0,18.6843,18.6984,18.6843,18.6914,275600.0
2006-02-23 11:15:00,26.62,26.66,26.61,26.62,340300.0,18.6914,18.7195,18.6843,18.6914,340300.0
2006-02-23 11:20:00,26.62,26.64,26.6,26.64,296000.0,18.6914,18.7054,18.6773,18.7054,296000.0
2006-02-23 11:25:00,26.64,26.69,26.64,26.69,553500.0,18.7054,18.7405,18.7054,18.7405,553500.0
2006-02-23 11:30:00,26.68,26.69,26.67,26.67,319000.0,18.7335,18.7405,18.7265,18.7265,319000.0
2006-02-23 11:35:00,26.67,26.68,26.65,26.67,284700.0,18.7265,18.7335,18.7124,18.7265,284700.0
2006-02-23 11:40:00,26.67,26.71,26.66,26.66,295500.0,18.7265,18.7546,18.7195,18.7195,295500.0
2006-02-23 11:45:00,26.66,26.67,26.65,26.65,224700.0,18.7195,18.7265,18.7124,18.7124,224700.0
2006-02-23 11:50:00,26.65,26.66,26.65,26.65,124300.0,18.7124,18.7195,18.7124,18.7124,124300.0
2006-02-23 11:55:00,26.65,26.66,26.61,26.65,162400.0,18.7124,18.7195,18.6843,18.7124,162400.0
2006-02-23 12:00:00,26.65,26.65,26.63,26.64,223000.0,18.7124,18.7124,18.6984,18.7054,223000.0
2006-02-23 12:05:00,26.64,26.65,26.62,26.62,325800.0,18.7054,18.7124,18.6914,18.6914,325800.0
2006-02-23 12:10:00,26.63,26.63,26.6,26.6,219800.0,18.6984,18.6984,18.6773,18.6773,219800.0
2006-02-23 12:15:00,26.61,26.61,26.59,26.61,420800.0,18.6843,18.6843,18.6703,18.6843,420800.0
2006-02-23 12:20:00,26.61,26.63,26.6,26.62,348300.0,18.6843,18.6984,18.6773,18.6914,348300.0
2006-02-23 12:25:00,26.61,26.63,26.61,26.62,117800.0,18.6843,18.6984,18.6843,18.6914,117800.0
2006-02-23 12:30:00,26.63,26.66,26.6,26.65,395700.0,18.6984,18.7195,18.6773,18.7124,395700.0
2006-02-23 12:35:00,26.66,26.67,26.6,26.66,337400.0,18.7195,18.7265,18.6773,18.7195,337400.0
2006-02-23 12:40:00,26.66,26.71,26.66,26.69,543100.0,18.7195,18.7546,18.7195,18.7405,543100.0
2006-02-23 12:45:00,26.68,26.71,26.6,26.7,357300.0,18.7335,18.7546,18.6773,18.7475,357300.0
2006-02-23 12:50:00,26.71,26.71,26.69,26.7,156300.0,18.7546,18.7546,18.7405,18.7475,156300.0
2006-02-23 12:55:00,26.7,26.72,26.7,26.71,205000.0,18.7475,18.7616,18.7475,18.7546,205000.0
2006-02-23 13:00:00,26.71,26.72,26.71,26.71,296100.0,18.7546,18.7616,18.7546,18.7546,296100.0
2006-02-23 13:05:00,26.71,26.72,26.71,26.71,146400.0,18.7546,18.7616,18.7546,18.7546,146400.0
2006-02-23 13:10:00,26.71,26.74,26.71,26.74,514000.0,18.7546,18.7756,18.7546,18.7756,514000.0
2006-02-23 13:15:00,26.74,26.79,26.6,26.78,855000.0,18.7756,18.8107,18.6773,18.8037,855000.0
2006-02-23 13:20:00,26.79,26.8,26.77,26.79,323900.0,18.8107,18.8178,18.7967,18.8107,323900.0
2006-02-23 13:25:00,26.79,26.79,26.76,26.78,495800.0,18.8107,18.8107,18.7897,18.8037,495800.0
2006-02-23 13:30:00,26.78,26.78,26.76,26.77,480500.0,18.8037,18.8037,18.7897,18.7967,480500.0
2006-02-23 13:35:00,26.77,26.78,26.75,26.76,590200.0,18.7967,18.8037,18.7827,18.7897,590200.0
2006-02-23 13:40:00,26.76,26.77,26.75,26.76,749400.0,18.7897,18.7967,18.7827,18.7897,749400.0
2006-02-23 13:45:00,26.77,26.79,26.76,26.79,274400.0,18.7967,18.8107,18.7897,18.8107,274400.0
2006-02-23 13:50:00,26.79,26.8,26.78,26.8,500400.0,18.8107,18.8178,18.8037,18.8178,500400.0
2006-02-23 13:55:00,26.8,26.83,26.78,26.81,1300900.0,18.8178,18.8388,18.8037,18.8248,1300900.0
2006-02-23 14:00:00,26.8,26.81,26.8,26.81,172800.0,18.8178,18.8248,18.8178,18.8248,172800.0
2006-02-23 14:05:00,26.81,26.81,26.78,26.79,285500.0,18.8248,18.8248,18.8037,18.8107,285500.0
2006-02-23 14:10:00,26.8,26.8,26.78,26.78,781900.0,18.8178,18.8178,18.8037,18.8037,781900.0
2006-02-23 14:15:00,26.78,26.81,26.75,26.8,638600.0,18.8037,18.8248,18.7827,18.8178,638600.0
2006-02-23 14:20:00,26.8,26.81,26.78,26.8,776900.0,18.8178,18.8248,18.8037,18.8178,776900.0
2006-02-23 14:25:00,26.8,26.87,26.8,26.84,1405100.0,18.8178,18.8669,18.8178,18.8458,1405100.0
2006-02-23 14:30:00,26.84,26.85,26.8,26.8,422200.0,18.8458,18.8529,18.8178,18.8178,422200.0
2006-02-23 14:35:00,26.81,26.83,26.8,26.82,349900.0,18.8248,18.8388,18.8178,18.8318,349900.0
2006-02-23 14:40:00,26.82,26.83,26.81,26.81,167900.0,18.8318,18.8388,18.8248,18.8248,167900.0
2006-02-23 14:45:00,26.81,26.84,26.8,26.83,720800.0,18.8248,18.8458,18.8178,18.8388,720800.0
2006-02-23 14:50:00,26.83,26.85,26.8,26.8,1160500.0,18.8388,18.8529,18.8178,18.8178,1160500.0
2006-02-23 14:55:00,26.8,26.81,26.8,26.8,180300.0,18.8178,18.8248,18.8178,18.8178,180300.0
2006-02-23 15:00:00,26.8,26.83,26.79,26.82,629100.0,18.8178,18.8388,18.8107,18.8318,629100.0
2006-02-23 15:05:00,26.83,26.83,26.8,26.81,273300.0,18.8388,18.8388,18.8178,18.8248,273300.0
2006-02-23 15:10:00,26.81,26.82,26.8,26.81,742000.0,18.8248,18.8318,18.8178,18.8248,742000.0
2006-02-23 15:15:00,26.8,26.83,26.8,26.82,371500.0,18.8178,18.8388,18.8178,18.8318,371500.0
2006-02-23 15:20:00,26.83,26.89,26.82,26.87,842200.0,18.8388,18.881,18.8318,18.8669,842200.0
2006-02-23 15:25:00,26.87,26.89,26.8,26.8,831800.0,18.8669,18.881,18.8178,18.8178,831800.0
2006-02-23 15:30:00,26.8,26.81,26.78,26.81,1212800.0,18.8178,18.8248,18.8037,18.8248,1212800.0
2006-02-23 15:35:00,26.8,26.8,26.73,26.75,1025600.0,18.8178,18.8178,18.7686,18.7827,1025600.0
2006-02-23 15:40:00,26.75,26.75,26.65,26.69,1244100.0,18.7827,18.7827,18.7124,18.7405,1244100.0
2006-02-23 15:45:00,26.69,26.69,26.64,26.66,1216800.0,18.7405,18.7405,18.7054,18.7195,1216800.0
2006-02-23 15:50:00,26.65,26.68,26.63,26.63,1219400.0,18.7124,18.7335,18.6984,18.6984,1219400.0
2006-02-23 15:55:00,26.63,26.69,26.63,26.66,1629900.0,18.6984,18.7405,18.6984,18.7195,1629900.0
2006-02-24 09:30:00,26.58,26.62,26.55,26.6,2540200.0,18.6633,18.6914,18.6422,18.6773,2540200.0
2006-02-24 09:35:00,26.59,26.6,26.55,26.55,865600.0,18.6703,18.6773,18.6422,18.6422,865600.0
2006-02-24 09:40:00,26.55,26.62,26.54,26.62,522500.0,18.6422,18.6914,18.6352,18.6914,522500.0
2006-02-24 09:45:00,26.62,26.64,26.57,26.57,430600.0,18.6914,18.7054,18.6563,18.6563,430600.0
2006-02-24 09:50:00,26.57,26.61,26.56,26.59,643100.0,18.6563,18.6843,18.6492,18.6703,643100.0
2006-02-24 09:55:00,26.59,26.6,26.56,26.56,376200.0,18.6703,18.6773,18.6492,18.6492,376200.0
2006-02-24 10:00:00,26.56,26.63,26.56,26.62,898500.0,18.6492,18.6984,18.6492,18.6914,898500.0
2006-02-24 10:05:00,26.62,26.62,26.56,26.59,432800.0,18.6914,18.6914,18.6492,18.6703,432800.0
2006-02-24 10:10:00,26.59,26.6,26.57,26.58,464500.0,18.6703,18.6773,18.6563,18.6633,464500.0
2006-02-24 10:15:00,26.59,26.6,26.56,26.57,364100.0,18.6703,18.6773,18.6492,18.6563,364100.0
2006-02-24 10:20:00,26.57,26.59,26.55,26.58,475300.0,18.6563,18.6703,18.6422,18.6633,475300.0
2006-02-24 10:25:00,26.58,26.59,26.56,26.57,367400.0,18.6633,18.6703,18.6492,18.6563,367400.0
2006-02-24 10:30:00,26.56,26.6,26.55,26.56,305100.0,18.6492,18.6773,18.6422,18.6492,305100.0
2006-02-24 10:35:00,26.56,26.57,26.53,26.54,599900.0,18.6492,18.6563,18.6282,18.6352,599900.0
2006-02-24 10:40:00,26.54,26.57,26.53,26.57,549700.0,18.6352,18.6563,18.6282,18.6563,549700.0
2006-02-24 10:45:00,26.56,26.57,26.53,26.54,369900.0,18.6492,18.6563,18.6282,18.6352,369900.0
2006-02-24 10:50:00,26.53,26.55,26.52,26.54,242600.0,18.6282,18.6422,18.6212,18.6352,242600.0
2006-02-24 10:55:00,26.54,26.56,26.53,26.55,273900.0,18.6352,18.6492,18.6282,18.6422,273900.0
2006-02-24 11:00:00,26.55,26.57,26.55,26.56,285400.0,18.6422,18.6563,18.6422,18.6492,285400.0
2006-02-24 11:05:00,26.56,26.57,26.55,26.56,245400.0,18.6492,18.6563,18.6422,18.6492,245400.0
2006-02-24 11:10:00,26.56,26.57,26.55,26.56,305500.0,18.6492,18.6563,18.6422,18.6492,305500.0
2006-02-24 11:15:00,26.56,26.57,26.56,26.56,136200.0,18.6492,18.6563,18.6492,18.6492,136200.0
2006-02-24 11:20:00,26.56,26.57,26.56,26.56,58800.0,18.6492,18.6563,18.6492,18.6492,58800.0
2006-02-24 11:25:00,26.57,26.57,26.56,26.56,278500.0,18.6563,18.6563,18.6492,18.6492,278500.0
2006-02-24 11:30:00,26.56,26.57,26.54,26.55,292600.0,18.6492,18.6563,18.6352,18.6422,292600.0
2006-02-24 11:35:00,26.55,26.57,26.54,26.55,332100.0,18.6422,18.6563,18.6352,18.6422,332100.0
2006-02-24 11:40:00,26.55,26.56,26.54,26.54,187300.0,18.6422,18.6492,18.6352,18.6352,187300.0
2006-02-24 11:45:00,26.54,26.55,26.53,26.54,382300.0,18.6352,18.6422,18.6282,18.6352,382300.0
2006-02-24 11:50:00,26.54,26.55,26.53,26.54,165300.0,18.6352,18.6422,18.6282,18.6352,165300.0
2006-02-24 11:55:00,26.54,26.55,26.54,26.54,110000.0,18.6352,18.6422,18.6352,18.6352,110000.0
2006-02-24 12:00:00,26.54,26.56,26.54,26.55,142600.0,18.6352,18.6492,18.6352,18.6422,142600.0
2006-02-24 12:05:00,26.55,26.56,26.55,26.55,75900.0,18.6422,18.6492,18.6422,18.6422,75900.0
2006-02-24 12:10:00,26.55,26.56,26.55,26.55,49500.0,18.6422,18.6492,18.6422,18.6422,49500.0
2006-02-24 12:15:00,26.55,26.58,26.55,26.56,214600.0,18.6422,18.6633,18.6422,18.6492,214600.0
2006-02-24 12:20:00,26.56,26.59,26.56,26.58,399500.0,18.6492,18.6703,18.6492,18.6633,399500.0
2006-02-24 12:25:00,26.57,26.58,26.56,26.56,103100.0,18.6563,18.6633,18.6492,18.6492,103100.0
2006-02-24 12:30:00,26.56,26.57,26.55,26.56,129000.0,18.6492,18.6563,18.6422,18.6492,129000.0
2006-02-24 12:35:00,26.55,26.56,26.55,26.56,99600.0,18.6422,18.6492,18.6422,18.6492,99600.0
2006-02-24 12:40:00,26.56,26.58,26.55,26.57,355800.0,18.6492,18.6633,18.6422,18.6563,355800.0
2006-02-24 12:45:00,26.57,26.58,26.56,26.57,121000.0,18.6563,18.6633,18.6492,18.6563,121000.0
2006-02-24 12:50:00,26.56,26.57,26.56,26.57,123000.0,18.6492,18.6563,18.6492,18.6563,123000.0
2006-02-24 12:55:00,26.57,26.57,26.56,26.56,79700.0,18.6563,18.6563,18.6492,18.6492,79700.0
2006-02-24 13:00:00,26.56,26.59,26.55,26.55,517000.0,18.6492,18.6703,18.6422,18.6422,517000.0
2006-02-24 13:05:00,26.55,26.56,26.55,26.55,352800.0,18.6422,18.6492,18.6422,18.6422,352800.0
2006-02-24 13:10:00,26.55,26.6,26.54,26.58,1267400.0,18.6422,18.6773,18.6352,18.6633,1267400.0
2006-02-24 13:15:00,26.57,26.59,26.57,26.57,818200.0,18.6563,18.6703,18.6563,18.6563,818200.0
2006-02-24 13:20:00,26.57,26.63,26.57,26.62,921500.0,18.6563,18.6984,18.6563,18.6914,921500.0
2006-02-24 13:25:00,26.62,26.63,26.6,26.62,915300.0,18.6914,18.6984,18.6773,18.6914,915300.0
2006-02-24 13:30:00,26.62,26.63,26.59,26.6,749300.0,18.6914,18.6984,18.6703,18.6773,749300.0
2006-02-24 13:35:00,26.61,26.65,26.59,26.63,1435300.0,18.6843,18.7124,18.6703,18.6984,1435300.0
2006-02-24 13:40:00,26.63,26.65,26.6,26.61,1564300.0,18.6984,18.7124,18.6773,18.6843,1564300.0
2006-02-24 13:45:00,26.6,26.63,26.6,26.61,231500.0,18.6773,18.6984,18.6773,18.6843,231500.0
2006-02-24 13:50:00,26.61,26.63,26.61,26.62,734700.0,18.6843,18.6984,18.6843,18.6914,734700.0
2006-02-24 13:55:00,26.62,26.63,26.61,26.62,477800.0,18.6914,18.6984,18.6843,18.6914,477800.0
2006-02-24 14:00:00,26.62,26.64,26.61,26.61,985900.0,18.6914,18.7054,18.6843,18.6843,985900.0
2006-02-24 14:05:00,26.62,26.63,26.61,26.61,275600.0,18.6914,18.6984,18.6843,18.6843,275600.0
2006-02-24 14:10:00,26.61,26.64,26.61,26.63,826400.0,18.6843,18.7054,18.6843,18.6984,826400.0
2006-02-24 14:15:00,26.63,26.64,26.61,26.63,251100.0,18.6984,18.7054,18.6843,18.6984,251100.0
2006-02-24 14:20:00,26.63,26.66,26.63,26.63,567900.0,18.6984,18.7195,18.6984,18.6984,567900.0
2006-02-24 14:25:00,26.64,26.66,26.63,26.66,607200.0,18.7054,18.7195,18.6984,18.7195,607200.0
2006-02-24 14:30:00,26.66,26.67,26.64,26.66,1002100.0,18.7195,18.7265,18.7054,18.7195,1002100.0
2006-02-24 14:35:00,26.66,26.66,26.63,26.64,491900.0,18.7195,18.7195,18.6984,18.7054,491900.0
2006-02-24 14:40:00,26.64,26.69,26.64,26.69,1604400.0,18.7054,18.7405,18.7054,18.7405,1604400.0
2006-02-24 14:45:00,26.69,26.7,26.65,26.66,525700.0,18.7405,18.7475,18.7124,18.7195,525700.0
2006-02-24 14:50:00,26.66,26.69,26.65,26.68,267600.0,18.7195,18.7405,18.7124,18.7335,267600.0
2006-02-24 14:55:00,26.68,26.73,26.68,26.72,1003700.0,18.7335,18.7686,18.7335,18.7616,1003700.0
2006-02-24 15:00:00,26.72,26.74,26.68,26.69,691100.0,18.7616,18.7756,18.7335,18.7405,691100.0
2006-02-24 15:05:00,26.68,26.69,26.67,26.67,139500.0,18.7335,18.7405,18.7265,18.7265,139500.0
2006-02-24 15:10:00,26.67,26.68,26.65,26.66,289400.0,18.7265,18.7335,18.7124,18.7195,289400.0
2006-02-24 15:15:00,26.65,26.66,26.64,26.65,342800.0,18.7124,18.7195,18.7054,18.7124,342800.0
2006-02-24 15:20:00,26.65,26.66,26.64,26.66,607300.0,18.7124,18.7195,18.7054,18.7195,607300.0
2006-02-24 15:25:00,26.65,26.66,26.65,26.65,180600.0,18.7124,18.7195,18.7124,18.7124,180600.0
2006-02-24 15:30:00,26.65,26.67,26.64,26.66,910200.0,18.7124,18.7265,18.7054,18.7195,910200.0
2006-02-24 15:35:00,26.66,26.66,26.63,26.66,320600.0,18.7195,18.7195,18.6984,18.7195,320600.0
2006-02-24 15:40:00,26.66,26.66,26.65,26.66,559700.0,18.7195,18.7195,18.7124,18.7195,559700.0
2006-02-24 15:45:00,26.66,26.68,26.65,26.67,431100.0,18.7195,18.7335,18.7124,18.7265,431100.0
2006-02-24 15:50:00,26.67,26.67,26.58,26.61,2062700.0,18.7265,18.7265,18.6633,18.6843,2062700.0
2006-02-24 15:55:00,26.61,26.67,26.61,26.67,1338500.0,18.6843,18.7265,18.6843,18.7265,1338500.0
2006-02-27 09:30:00,26.74,26.79,26.67,26.78,1872700.0,18.7756,18.8107,18.7265,18.8037,1872700.0
2006-02-27 09:35:00,26.77,26.83,26.77,26.8,1001000.0,18.7967,18.8388,18.7967,18.8178,1001000.0
2006-02-27 09:40:00,26.81,26.85,26.79,26.85,897600.0,18.8248,18.8529,18.8107,18.8529,897600.0
2006-02-27 09:45:00,26.85,26.88,26.84,26.85,672600.0,18.8529,18.8739,18.8458,18.8529,672600.0
2006-02-27 09:50:00,26.85,26.87,26.83,26.85,208100.0,18.8529,18.8669,18.8388,18.8529,208100.0
2006-02-27 09:55:00,26.85,26.89,26.85,26.88,483600.0,18.8529,18.881,18.8529,18.8739,483600.0
2006-02-27 10:00:00,26.88,26.95,26.87,26.92,1633100.0,18.8739,18.9231,18.8669,18.902,1633100.0
2006-02-27 10:05:00,26.92,26.93,26.85,26.88,627200.0,18.902,18.909,18.8529,18.8739,627200.0
2006-02-27 10:10:00,26.88,26.89,26.85,26.86,361700.0,18.8739,18.881,18.8529,18.8599,361700.0
2006-02-27 10:15:00,26.86,26.88,26.82,26.84,468700.0,18.8599,18.8739,18.8318,18.8458,468700.0
2006-02-27 10:20:00,26.84,26.86,26.83,26.86,519400.0,18.8458,18.8599,18.8388,18.8599,519400.0
2006-02-27 10:25:00,26.86,26.87,26.83,26.83,321600.0,18.8599,18.8669,18.8388,18.8388,321600.0
2006-02-27 10:30:00,26.83,26.86,26.83,26.86,202800.0,18.8388,18.8599,18.8388,18.8599,202800.0
2006-02-27 10:35:00,26.86,26.87,26.86,26.87,204300.0,18.8599,18.8669,18.8599,18.8669,204300.0
2006-02-27 10:40:00,26.86,26.9,26.86,26.9,390200.0,18.8599,18.888,18.8599,18.888,390200.0
2006-02-27 10:45:00,26.9,26.92,26.89,26.92,449200.0,18.888,18.902,18.881,18.902,449200.0
2006-02-27 10:50:00,26.92,26.93,26.91,26.92,460300.0,18.902,18.909,18.895,18.902,460300.0
2006-02-27 10:55:00,26.91,26.92,26.89,26.89,188700.0,18.895,18.902,18.881,18.881,188700.0
2006-02-27 11:00:00,26.89,26.91,26.88,26.9,269400.0,18.881,18.895,18.8739,18.888,269400.0
2006-02-27 11:05:00,26.9,26.9,26.87,26.89,188000.0,18.888,18.888,18.8669,18.881,188000.0
2006-02-27 11:10:00,26.9,26.95,26.89,26.94,453500.0,18.888,18.9231,18.881,18.9161,453500.0
2006-02-27 11:15:00,26.93,26.98,26.92,26.96,1049400.0,18.909,18.9441,18.902,18.9301,1049400.0
2006-02-27 11:20:00,26.96,26.98,26.94,26.97,339800.0,18.9301,18.9441,18.9161,18.9371,339800.0
2006-02-27 11:25:00,26.97,27.0,26.96,26.99,557000.0,18.9371,18.9582,18.9301,18.9512,557000.0
2006-02-27 11:30:00,26.99,27.0,26.98,26.99,467500.0,18.9512,18.9582,18.9441,18.9512,467500.0
2006-02-27 11:35:00,26.99,27.0,26.98,26.99,864900.0,18.9512,18.9582,18.9441,18.9512,864900.0
2006-02-27 11:40:00,26.99,27.0,26.96,26.97,346400.0,18.9512,18.9582,18.9301,18.9371,346400.0
2006-02-27 11:45:00,26.97,26.98,26.96,26.96,123600.0,18.9371,18.9441,18.9301,18.9301,123600.0
2006-02-27 11:50:00,26.96,27.0,26.96,26.99,531800.0,18.9301,18.9582,18.9301,18.9512,531800.0
2006-02-27 11:55:00,26.99,27.0,26.98,26.98,379900.0,18.9512,18.9582,18.9441,18.9441,379900.0
2006-02-27 12:00:00,26.98,27.05,26.98,27.04,1306100.0,18.9441,18.9933,18.9441,18.9863,1306100.0
2006-02-27 12:05:00,27.04,27.08,27.02,27.06,1139100.0,18.9863,19.0144,18.9722,19.0003,1139100.0
2006-02-27 12:10:00,27.05,27.05,27.03,27.05,592300.0,18.9933,18.9933,18.9793,18.9933,592300.0
2006-02-27 12:15:00,27.05,27.06,27.03,27.03,418000.0,18.9933,19.0003,18.9793,18.9793,418000.0
2006-02-27 12:20:00,27.04,27.11,27.03,27.1,870500.0,18.9863,19.0354,18.9793,19.0284,870500.0
2006-02-27 12:25:00,27.11,27.11,27.09,27.09,524100.0,19.0354,19.0354,19.0214,19.0214,524100.0
2006-02-27 12:30:00,27.1,27.1,27.07,27.07,292600.0,19.0284,19.0284,19.0073,19.0073,292600.0
2006-02-27 12:35:00,27.08,27.08,27.07,27.07,104700.0,19.0144,19.0144,19.0073,19.0073,104700.0
2006-02-27 12:40:00,27.07,27.08,27.05,27.06,306800.0,19.0073,19.0144,18.9933,19.0003,306800.0
2006-02-27 12:45:00,27.05,27.06,27.04,27.04,194700.0,18.9933,19.0003,18.9863,18.9863,194700.0
2006-02-27 12:50:00,27.04,27.06,27.04,27.06,282200.0,18.9863,19.0003,18.9863,19.0003,282200.0
2006-02-27 12:55:00,27.05,27.07,27.05,27.07,316000.0,18.9933,19.0073,18.9933,19.0073,316000.0
2006-02-27 13:00:00,27.07,27.09,27.07,27.08,302200.0,19.0073,19.0214,19.0073,19.0144,302200.0
2006-02-27 13:05:00,27.08,27.09,27.08,27.08,95600.0,19.0144,19.0214,19.0144,19.0144,95600.0
2006-02-27 13:10:00,27.08,27.1,27.07,27.09,448800.0,19.0144,19.0284,19.0073,19.0214,448800.0
2006-02-27 13:15:00,27.09,27.12,27.09,27.11,508400.0,19.0214,19.0424,19.0214,19.0354,508400.0
2006-02-27 13:20:00,27.11,27.13,27.1,27.1,406600.0,19.0354,19.0495,19.0284,19.0284,406600.0
2006-02-27 13:25:00,27.11,27.12,27.09,27.11,265900.0,19.0354,19.0424,19.0214,19.0354,265900.0
2006-02-27 13:30:00,27.11,27.13,27.11,27.12,342400.0,19.0354,19.0495,19.0354,19.0424,342400.0
2006-02-27 13:35:00,27.12,27.12,27.11,27.11,284200.0,19.0424,19.0424,19.0354,19.0354,284200.0
2006-02-27 13:40:00,27.11,27.12,27.1,27.1,257900.0,19.0354,19.0424,19.0284,19.0284,257900.0
2006-02-27 13:45:00,27.1,27.12,27.09,27.11,383200.0,19.0284,19.0424,19.0214,19.0354,383200.0
2006-02-27 13:50:00,27.12,27.19,27.11,27.17,991100.0,19.0424,19.0916,19.0354,19.0776,991100.0
2006-02-27 13:55:00,27.17,27.18,27.15,27.15,345700.0,19.0776,19.0846,19.0635,19.0635,345700.0
2006-02-27 14:00:00,27.16,27.21,27.15,27.18,646100.0,19.0705,19.1056,19.0635,19.0846,646100.0
2006-02-27 14:05:00,27.18,27.18,27.14,27.14,451900.0,19.0846,19.0846,19.0565,19.0565,451900.0
2006-02-27 14:10:00,27.15,27.15,27.11,27.12,584000.0,19.0635,19.0635,19.0354,19.0424,584000.0
2006-02-27 14:15:00,27.12,27.14,27.12,27.13,428800.0,19.0424,19.0565,19.0424,19.0495,428800.0
2006-02-27 14:20:00,27.13,27.15,27.12,27.13,448600.0,19.0495,19.0635,19.0424,19.0495,448600.0
2006-02-27 14:25:00,27.13,27.13,27.12,27.13,165100.0,19.0495,19.0495,19.0424,19.0495,165100.0
2006-02-27 14:30:00,27.13,27.14,27.12,27.12,278100.0,19.0495,19.0565,19.0424,19.0424,278100.0
2006-02-27 14:35:00,27.12,27.13,27.09,27.1,475000.0,19.0424,19.0495,19.0214,19.0284,475000.0
2006-02-27 14:40:00,27.1,27.1,27.09,27.09,556500.0,19.0284,19.0284,19.0214,19.0214,556500.0
2006-02-27 14:45:00,27.09,27.13,27.09,27.11,631700.0,19.0214,19.0495,19.0214,19.0354,631700.0
2006-02-27 14:50:00,27.12,27.13,27.11,27.11,265800.0,19.0424,19.0495,19.0354,19.0354,265800.0
2006-02-27 14:55:00,27.12,27.14,27.11,27.13,1118300.0,19.0424,19.0565,19.0354,19.0495,1118300.0
2006-02-27 15:00:00,27.13,27.21,27.12,27.18,1775700.0,19.0495,19.1056,19.0424,19.0846,1775700.0
2006-02-27 15:05:00,27.18,27.26,27.18,27.22,1861500.0,19.0846,19.1407,19.0846,19.1127,1861500.0
2006-02-27 15:10:00,27.23,27.25,27.2,27.2,624900.0,19.1197,19.1337,19.0986,19.0986,624900.0
2006-02-27 15:15:00,27.2,27.21,27.18,27.18,418100.0,19.0986,19.1056,19.0846,19.0846,418100.0
2006-02-27 15:20:00,27.18,27.18,27.16,27.16,422200.0,19.0846,19.0846,19.0705,19.0705,422200.0
2006-02-27 15:25:00,27.16,27.21,27.16,27.17,786800.0,19.0705,19.1056,19.0705,19.0776,786800.0
2006-02-27 15:30:00,27.18,27.18,27.15,27.15,670000.0,19.0846,19.0846,19.0635,19.0635,670000.0
2006-02-27 15:35:00,27.15,27.16,27.09,27.09,920300.0,19.0635,19.0705,19.0214,19.0214,920300.0
2006-02-27 15:40:00,27.1,27.11,27.07,27.08,1204600.0,19.0284,19.0354,19.0073,19.0144,1204600.0
2006-02-27 15:45:00,27.09,27.12,27.07,27.12,1423800.0,19.0214,19.0424,19.0073,19.0424,1423800.0
2006-02-27 15:50:00,27.11,27.12,27.03,27.04,1257100.0,19.0354,19.0424,18.9793,18.9863,1257100.0
2006-02-27 15:55:00,27.04,27.08,27.03,27.05,2112400.0,18.9863,19.0144,18.9793,18.9933,2112400.0
2006-02-28 09:30:00,26.94,27.05,26.94,27.04,2245300.0,18.9161,18.9933,18.9161,18.9863,2245300.0
2006-02-28 09:35:00,27.04,27.12,27.02,27.1,1049100.0,18.9863,19.0424,18.9722,19.0284,1049100.0
2006-02-28 09:40:00,27.09,27.13,27.06,27.12,645000.0,19.0214,19.0495,19.0003,19.0424,645000.0
2006-02-28 09:45:00,27.13,27.17,27.1,27.16,679700.0,19.0495,19.0776,19.0284,19.0705,679700.0
2006-02-28 09:50:00,27.17,27.19,27.15,27.16,868900.0,19.0776,19.0916,19.0635,19.0705,868900.0
2006-02-28 09:55:00,27.17,27.19,27.15,27.18,495600.0,19.0776,19.0916,19.0635,19.0846,495600.0
2006-02-28 10:00:00,27.19,27.19,27.15,27.15,788500.0,19.0916,19.0916,19.0635,19.0635,788500.0
2006-02-28 10:05:00,27.15,27.16,27.12,27.12,651600.0,19.0635,19.0705,19.0424,19.0424,651600.0
2006-02-28 10:10:00,27.12,27.13,27.1,27.1,565700.0,19.0424,19.0495,19.0284,19.0284,565700.0
2006-02-28 10:15:00,27.1,27.21,27.09,27.21,1261600.0,19.0284,19.1056,19.0214,19.1056,1261600.0
2006-02-28 10:20:00,27.2,27.26,27.2,27.24,1171600.0,19.0986,19.1407,19.0986,19.1267,1171600.0
2006-02-28 10:25:00,27.24,27.3,27.21,27.21,1138300.0,19.1267,19.1688,19.1056,19.1056,1138300.0
2006-02-28 10:30:00,27.21,27.22,27.15,27.16,1096400.0,19.1056,19.1127,19.0635,19.0705,1096400.0
2006-02-28 10:35:00,27.16,27.16,27.04,27.13,1609000.0,19.0705,19.0705,18.9863,19.0495,1609000.0
2006-02-28 10:40:00,27.14,27.17,27.12,27.15,545400.0,19.0565,19.0776,19.0424,19.0635,545400.0
2006-02-28 10:45:00,27.14,27.15,27.06,27.1,1426400.0,19.0565,19.0635,19.0003,19.0284,1426400.0
2006-02-28 10:50:00,27.1,27.11,27.07,27.1,696400.0,19.0284,19.0354,19.0073,19.0284,696400.0
2006-02-28 10:55:00,27.1,27.14,27.01,27.01,833600.0,19.0284,19.0565,18.9652,18.9652,833600.0
2006-02-28 11:00:00,27.01,27.05,27.0,27.01,1003500.0,18.9652,18.9933,18.9582,18.9652,1003500.0
2006-02-28 11:05:00,27.01,27.04,27.01,27.03,619400.0,18.9652,18.9863,18.9652,18.9793,619400.0
2006-02-28 11:10:00,27.04,27.04,26.97,27.03,802400.0,18.9863,18.9863,18.9371,18.9793,802400.0
2006-02-28 11:15:00,27.03,27.04,27.0,27.0,539700.0,18.9793,18.9863,18.9582,18.9582,539700.0
2006-02-28 11:20:00,27.0,27.03,27.0,27.01,377600.0,18.9582,18.9793,18.9582,18.9652,377600.0
2006-02-28 11:25:00,27.01,27.03,27.0,27.03,749600.0,18.9652,18.9793,18.9582,18.9793,749600.0
2006-02-28 11:30:00,27.02,27.05,27.01,27.04,830000.0,18.9722,18.9933,18.9652,18.9863,830000.0
2006-02-28 11:35:00,27.04,27.05,27.02,27.03,704000.0,18.9863,18.9933,18.9722,18.9793,704000.0
2006-02-28 11:40:00,27.03,27.05,27.03,27.04,853600.0,18.9793,18.9933,18.9793,18.9863,853600.0
2006-02-28 11:45:00,27.04,27.05,27.03,27.05,200700.0,18.9863,18.9933,18.9793,18.9933,200700.0
2006-02-28 11:50:00,27.04,27.06,27.04,27.05,414700.0,18.9863,19.0003,18.9863,18.9933,414700.0
2006-02-28 11:55:00,27.05,27.06,27.05,27.05,283100.0,18.9933,19.0003,18.9933,18.9933,283100.0
2006-02-28 12:00:00,27.05,27.06,27.04,27.04,367800.0,18.9933,19.0003,18.9863,18.9863,367800.0
2006-02-28 12:05:00,27.04,27.05,27.04,27.04,389300.0,18.9863,18.9933,18.9863,18.9863,389300.0
2006-02-28 12:10:00,27.05,27.06,27.04,27.04,518100.0,18.9933,19.0003,18.9863,18.9863,518100.0
2006-02-28 12:15:00,27.04,27.05,27.04,27.05,350200.0,18.9863,18.9933,18.9863,18.9933,350200.0
2006-02-28 12:20:00,27.05,27.06,27.04,27.05,300700.0,18.9933,19.0003,18.9863,18.9933,300700.0
2006-02-28 12:25:00,27.05,27.06,27.02,27.02,386800.0,18.9933,19.0003,18.9722,18.9722,386800.0
2006-02-28 12:30:00,27.03,27.03,26.95,26.97,1129400.0,18.9793,18.9793,18.9231,18.9371,1129400.0
2006-02-28 12:35:00,26.97,27.01,26.95,27.0,783900.0,18.9371,18.9652,18.9231,18.9582,783900.0
2006-02-28 12:40:00,27.0,27.05,27.0,27.03,450400.0,18.9582,18.9933,18.9582,18.9793,450400.0
2006-02-28 12:45:00,27.03,27.04,27.02,27.03,183900.0,18.9793,18.9863,18.9722,18.9793,183900.0
2006-02-28 12:50:00,27.03,27.05,27.02,27.02,252000.0,18.9793,18.9933,18.9722,18.9722,252000.0
2006-02-28 12:55:00,27.02,27.03,27.0,27.0,147500.0,18.9722,18.9793,18.9582,18.9582,147500.0
2006-02-28 13:00:00,27.01,27.02,27.0,27.02,313300.0,18.9652,18.9722,18.9582,18.9722,313300.0
2006-02-28 13:05:00,27.01,27.1,27.01,27.07,1270000.0,18.9652,19.0284,18.9652,19.0073,1270000.0
2006-02-28 13:10:00,27.08,27.09,27.05,27.09,362200.0,19.0144,19.0214,18.9933,19.0214,362200.0
2006-02-28 13:15:00,27.08,27.1,27.08,27.08,269200.0,19.0144,19.0284,19.0144,19.0144,269200.0
2006-02-28 13:20:00,27.08,27.09,27.07,27.08,95400.0,19.0144,19.0214,19.0073,19.0144,95400.0
2006-02-28 13:25:00,27.08,27.09,27.07,27.08,98300.0,19.0144,19.0214,19.0073,19.0144,98300.0
2006-02-28 13:30:00,27.08,27.1,27.06,27.1,408700.0,19.0144,19.0284,19.0003,19.0284,408700.0
2006-02-28 13:35:00,27.1,27.12,27.06,27.09,919100.0,19.0284,19.0424,19.0003,19.0214,919100.0
2006-02-28 13:40:00,27.09,27.09,27.05,27.06,421700.0,19.0214,19.0214,18.9933,19.0003,421700.0
2006-02-28 13:45:00,27.06,27.08,27.05,27.05,578700.0,19.0003,19.0144,18.9933,18.9933,578700.0
2006-02-28 13:50:00,27.06,27.08,27.05,27.05,238300.0,19.0003,19.0144,18.9933,18.9933,238300.0
2006-02-28 13:55:00,27.05,27.06,27.02,27.05,587500.0,18.9933,19.0003,18.9722,18.9933,587500.0
2006-02-28 14:00:00,27.05,27.06,27.02,27.05,963000.0,18.9933,19.0003,18.9722,18.9933,963000.0
2006-02-28 14:05:00,27.05,27.07,27.04,27.05,581900.0,18.9933,19.0073,18.9863,18.9933,581900.0
2006-02-28 14:10:00,27.05,27.06,27.03,27.03,933000.0,18.9933,19.0003,18.9793,18.9793,933000.0
2006-02-28 14:15:00,27.03,27.05,27.03,27.03,254400.0,18.9793,18.9933,18.9793,18.9793,254400.0
2006-02-28 14:20:00,27.04,27.04,26.99,27.03,740000.0,18.9863,18.9863,18.9512,18.9793,740000.0
2006-02-28 14:25:00,27.04,27.05,27.01,27.03,685300.0,18.9863,18.9933,18.9652,18.9793,685300.0
2006-02-28 14:30:00,27.04,27.04,27.0,27.01,533200.0,18.9863,18.9863,18.9582,18.9652,533200.0
2006-02-28 14:35:00,27.01,27.02,27.0,27.01,192200.0,18.9652,18.9722,18.9582,18.9652,192200.0
2006-02-28 14:40:00,27.02,27.03,27.0,27.0,267200.0,18.9722,18.9793,18.9582,18.9582,267200.0
2006-02-28 14:45:00,27.01,27.01,26.96,26.99,800400.0,18.9652,18.9652,18.9301,18.9512,800400.0
2006-02-28 14:50:00,26.98,27.01,26.97,27.0,429400.0,18.9441,18.9652,18.9371,18.9582,429400.0
2006-02-28 14:55:00,27.0,27.02,27.0,27.01,199300.0,18.9582,18.9722,18.9582,18.9652,199300.0
2006-02-28 15:00:00,27.01,27.04,27.0,27.01,773000.0,18.9652,18.9863,18.9582,18.9652,773000.0
2006-02-28 15:05:00,27.01,27.01,26.94,26.95,833600.0,18.9652,18.9652,18.9161,18.9231,833600.0
2006-02-28 15:10:00,26.95,26.98,26.95,26.97,830300.0,18.9231,18.9441,18.9231,18.9371,830300.0
2006-02-28 15:15:00,26.97,26.98,26.91,26.92,1340500.0,18.9371,18.9441,18.895,18.902,1340500.0
2006-02-28 15:20:00,26.92,26.93,26.88,26.9,925100.0,18.902,18.909,18.8739,18.888,925100.0
2006-02-28 15:25:00,26.89,26.9,26.88,26.9,546100.0,18.881,18.888,18.8739,18.888,546100.0
2006-02-28 15:30:00,26.89,26.92,26.88,26.89,875700.0,18.881,18.902,18.8739,18.881,875700.0
2006-02-28 15:35:00,26.89,26.91,26.88,26.89,642400.0,18.881,18.895,18.8739,18.881,642400.0
2006-02-28 15:40:00,26.89,26.96,26.88,26.94,1254900.0,18.881,18.9301,18.8739,18.9161,1254900.0
2006-02-28 15:45:00,26.95,26.98,26.92,26.98,985100.0,18.9231,18.9441,18.902,18.9441,985100.0
2006-02-28 15:50:00,26.98,27.04,26.97,26.98,2449100.0,18.9441,18.9863,18.9371,18.9441,2449100.0
2006-02-28 15:55:00,26.98,27.02,26.87,26.88,2581500.0,18.9441,18.9722,18.8669,18.8739,2581500.0
2006-03-01 09:30:00,26.96,27.06,26.95,27.0,2052200.0,18.9301,19.0003,18.9231,18.9582,2052200.0
2006-03-01 09:35:00,27.0,27.02,26.99,27.01,1179900.0,18.9582,18.9722,18.9512,18.9652,1179900.0
2006-03-01 09:40:00,27.01,27.07,27.0,27.05,1330700.0,18.9652,19.0073,18.9582,18.9933,1330700.0
2006-03-01 09:45:00,27.05,27.09,27.02,27.02,778800.0,18.9933,19.0214,18.9722,18.9722,778800.0
2006-03-01 09:50:00,27.02,27.06,27.02,27.05,816200.0,18.9722,19.0003,18.9722,18.9933,816200.0
2006-03-01 09:55:00,27.06,27.08,27.05,27.07,491600.0,19.0003,19.0144,18.9933,19.0073,491600.0
2006-03-01 10:00:00,27.06,27.08,27.04,27.06,620000.0,19.0003,19.0144,18.9863,19.0003,620000.0
2006-03-01 10:05:00,27.07,27.07,27.05,27.06,361500.0,19.0073,19.0073,18.9933,19.0003,361500.0
2006-03-01 10:10:00,27.06,27.07,27.02,27.03,960800.0,19.0003,19.0073,18.9722,18.9793,960800.0
2006-03-01 10:15:00,27.03,27.04,27.01,27.02,445000.0,18.9793,18.9863,18.9652,18.9722,445000.0
2006-03-01 10:20:00,27.01,27.02,27.01,27.01,181800.0,18.9652,18.9722,18.9652,18.9652,181800.0
2006-03-01 10:25:00,27.01,27.02,26.96,26.97,851700.0,18.9652,18.9722,18.9301,18.9371,851700.0
2006-03-01 10:30:00,26.98,27.02,26.97,27.01,821800.0,18.9441,18.9722,18.9371,18.9652,821800.0
2006-03-01 10:35:00,27.01,27.01,26.96,26.97,509700.0,18.9652,18.9652,18.9301,18.9371,509700.0
2006-03-01 10:40:00,26.98,27.0,26.97,26.99,580700.0,18.9441,18.9582,18.9371,18.9512,580700.0
2006-03-01 10:45:00,26.99,27.03,26.98,27.02,877500.0,18.9512,18.9793,18.9441,18.9722,877500.0
2006-03-01 10:50:00,27.02,27.08,27.02,27.05,886100.0,18.9722,19.0144,18.9722,18.9933,886100.0
2006-03-01 10:55:00,27.05,27.09,27.03,27.04,676700.0,18.9933,19.0214,18.9793,18.9863,676700.0
2006-03-01 11:00:00,27.05,27.06,26.96,27.04,337300.0,18.9933,19.0003,18.9301,18.9863,337300.0
2006-03-01 11:05:00,27.04,27.07,27.02,27.05,480000.0,18.9863,19.0073,18.9722,18.9933,480000.0
2006-03-01 11:10:00,27.05,27.08,27.05,27.08,253000.0,18.9933,19.0144,18.9933,19.0144,253000.0
2006-03-01 11:15:00,27.08,27.16,27.07,27.14,1398900.0,19.0144,19.0705,19.0073,19.0565,1398900.0
2006-03-01 11:20:00,27.14,27.14,27.11,27.13,717100.0,19.0565,19.0565,19.0354,19.0495,717100.0
2006-03-01 11:25:00,27.13,27.16,27.1,27.16,996600.0,19.0495,19.0705,19.0284,19.0705,996600.0
2006-03-01 11:30:00,27.16,27.18,27.14,27.14,1203600.0,19.0705,19.0846,19.0565,19.0565,1203600.0
2006-03-01 11:35:00,27.14,27.15,27.1,27.11,879400.0,19.0565,19.0635,19.0284,19.0354,879400.0
2006-03-01 11:40:00,27.11,27.12,27.08,27.11,560100.0,19.0354,19.0424,19.0144,19.0354,560100.0
2006-03-01 11:45:00,27.12,27.13,27.09,27.11,642600.0,19.0424,19.0495,19.0214,19.0354,642600.0
2006-03-01 11:50:00,27.12,27.12,27.09,27.09,328100.0,19.0424,19.0424,19.0214,19.0214,328100.0
2006-03-01 11:55:00,27.09,27.1,27.06,27.1,221300.0,19.0214,19.0284,19.0003,19.0284,221300.0
2006-03-01 12:00:00,27.09,27.13,27.09,27.11,557400.0,19.0214,19.0495,19.0214,19.0354,557400.0
2006-03-01 12:05:00,27.11,27.12,27.09,27.1,325500.0,19.0354,19.0424,19.0214,19.0284,325500.0
2006-03-01 12:10:00,27.1,27.1,27.05,27.07,234500.0,19.0284,19.0284,18.9933,19.0073,234500.0
2006-03-01 12:15:00,27.06,27.08,27.05,27.05,206100.0,19.0003,19.0144,18.9933,18.9933,206100.0
2006-03-01 12:20:00,27.06,27.06,27.04,27.06,100600.0,19.0003,19.0003,18.9863,19.0003,100600.0
2006-03-01 12:25:00,27.05,27.06,27.03,27.05,207100.0,18.9933,19.0003,18.9793,18.9933,207100.0
2006-03-01 12:30:00,27.04,27.05,27.03,27.04,266300.0,18.9863,18.9933,18.9793,18.9863,266300.0
2006-03-01 12:35:00,27.04,27.05,27.04,27.05,118800.0,18.9863,18.9933,18.9863,18.9933,118800.0
2006-03-01 12:40:00,27.05,27.06,27.04,27.05,236800.0,18.9933,19.0003,18.9863,18.9933,236800.0
2006-03-01 12:45:00,27.05,27.06,27.04,27.06,190400.0,18.9933,19.0003,18.9863,19.0003,190400.0
2006-03-01 12:50:00,27.06,27.06,27.05,27.05,211500.0,19.0003,19.0003,18.9933,18.9933,211500.0
2006-03-01 12:55:00,27.05,27.06,27.05,27.05,147400.0,18.9933,19.0003,18.9933,18.9933,147400.0
2006-03-01 13:00:00,27.06,27.08,27.05,27.07,534100.0,19.0003,19.0144,18.9933,19.0073,534100.0
2006-03-01 13:05:00,27.07,27.07,27.03,27.06,328900.0,19.0073,19.0073,18.9793,19.0003,328900.0
2006-03-01 13:10:00,27.05,27.06,27.04,27.05,322700.0,18.9933,19.0003,18.9863,18.9933,322700.0
2006-03-01 13:15:00,27.06,27.09,27.04,27.05,346600.0,19.0003,19.0214,18.9863,18.9933,346600.0
2006-03-01 13:20:00,27.04,27.05,27.03,27.04,197600.0,18.9863,18.9933,18.9793,18.9863,197600.0
2006-03-01 13:25:00,27.04,27.05,27.04,27.04,211900.0,18.9863,18.9933,18.9863,18.9863,211900.0
2006-03-01 13:30:00,27.04,27.05,27.04,27.05,120100.0,18.9863,18.9933,18.9863,18.9933,120100.0
2006-03-01 13:35:00,27.04,27.05,27.04,27.04,430800.0,18.9863,18.9933,18.9863,18.9863,430800.0
2006-03-01 13:40:00,27.04,27.06,27.03,27.06,586800.0,18.9863,19.0003,18.9793,19.0003,586800.0
2006-03-01 13:45:00,27.06,27.08,27.05,27.06,655900.0,19.0003,19.0144,18.9933,19.0003,655900.0
2006-03-01 13:50:00,27.06,27.07,27.05,27.05,192500.0,19.0003,19.0073,18.9933,18.9933,192500.0
2006-03-01 13:55:00,27.05,27.07,27.05,27.07,158500.0,18.9933,19.0073,18.9933,19.0073,158500.0
2006-03-01 14:00:00,27.07,27.08,27.05,27.08,255500.0,19.0073,19.0144,18.9933,19.0144,255500.0
2006-03-01 14:05:00,27.08,27.11,27.07,27.11,585500.0,19.0144,19.0354,19.0073,19.0354,585500.0
2006-03-01 14:10:00,27.11,27.11,27.08,27.09,313400.0,19.0354,19.0354,19.0144,19.0214,313400.0
2006-03-01 14:15:00,27.09,27.11,27.07,27.1,751200.0,19.0214,19.0354,19.0073,19.0284,751200.0
2006-03-01 14:20:00,27.1,27.15,27.1,27.14,467900.0,19.0284,19.0635,19.0284,19.0565,467900.0
2006-03-01 14:25:00,27.14,27.15,27.11,27.15,544500.0,19.0565,19.0635,19.0354,19.0635,544500.0
2006-03-01 14:30:00,27.15,27.15,27.12,27.13,533300.0,19.0635,19.0635,19.0424,19.0495,533300.0
2006-03-01 14:35:00,27.14,27.15,27.12,27.14,363200.0,19.0565,19.0635,19.0424,19.0565,363200.0
2006-03-01 14:40:00,27.14,27.18,27.14,27.17,471400.0,19.0565,19.0846,19.0565,19.0776,471400.0
2006-03-01 14:45:00,27.17,27.18,27.16,27.17,285700.0,19.0776,19.0846,19.0705,19.0776,285700.0
2006-03-01 14:50:00,27.16,27.2,27.16,27.19,436700.0,19.0705,19.0986,19.0705,19.0916,436700.0
2006-03-01 14:55:00,27.18,27.2,27.15,27.16,1918000.0,19.0846,19.0986,19.0635,19.0705,1918000.0
2006-03-01 15:00:00,27.16,27.16,27.12,27.12,558900.0,19.0705,19.0705,19.0424,19.0424,558900.0
2006-03-01 15:05:00,27.13,27.13,27.1,27.12,555600.0,19.0495,19.0495,19.0284,19.0424,555600.0
2006-03-01 15:10:00,27.13,27.13,27.08,27.09,1314000.0,19.0495,19.0495,19.0144,19.0214,1314000.0
2006-03-01 15:15:00,27.09,27.13,27.09,27.13,1264800.0,19.0214,19.0495,19.0214,19.0495,1264800.0
2006-03-01 15:20:00,27.13,27.13,27.1,27.1,941300.0,19.0495,19.0495,19.0284,19.0284,941300.0
2006-03-01 15:25:00,27.1,27.11,27.08,27.09,250300.0,19.0284,19.0354,19.0144,19.0214,250300.0
2006-03-01 15:30:00,27.09,27.09,27.07,27.08,543700.0,19.0214,19.0214,19.0073,19.0144,543700.0
2006-03-01 15:35:00,27.08,27.09,27.07,27.07,267900.0,19.0144,19.0214,19.0073,19.0073,267900.0
2006-03-01 15:40:00,27.07,27.08,27.05,27.06,539200.0,19.0073,19.0144,18.9933,19.0003,539200.0
2006-03-01 15:45:00,27.05,27.09,27.05,27.08,984900.0,18.9933,19.0214,18.9933,19.0144,984900.0
2006-03-01 15:50:00,27.08,27.09,27.07,27.08,1216400.0,19.0144,19.0214,19.0073,19.0144,1216400.0
2006-03-01 15:55:00,27.08,27.14,27.07,27.13,2441000.0,19.0144,19.0565,19.0073,19.0495,2441000.0
2006-03-02 09:30:00,27.02,27.05,26.97,27.04,1736200.0,18.9722,18.9933,18.9371,18.9863,1736200.0
2006-03-02 09:35:00,27.04,27.04,27.01,27.03,284700.0,18.9863,18.9863,18.9652,18.9793,284700.0
2006-03-02 09:40:00,27.03,27.04,27.01,27.02,408100.0,18.9793,18.9863,18.9652,18.9722,408100.0
2006-03-02 09:45:00,27.02,27.03,27.01,27.03,458300.0,18.9722,18.9793,18.9652,18.9793,458300.0
2006-03-02 09:50:00,27.03,27.05,27.02,27.03,640200.0,18.9793,18.9933,18.9722,18.9793,640200.0
2006-03-02 09:55:00,27.03,27.04,26.98,26.99,987000.0,18.9793,18.9863,18.9441,18.9512,987000.0
2006-03-02 10:00:00,27.0,27.0,26.95,26.98,660400.0,18.9582,18.9582,18.9231,18.9441,660400.0
2006-03-02 10:05:00,26.99,27.02,26.98,26.99,773600.0,18.9512,18.9722,18.9441,18.9512,773600.0
2006-03-02 10:10:00,26.99,27.03,26.98,26.99,960000.0,18.9512,18.9793,18.9441,18.9512,960000.0
2006-03-02 10:15:00,27.0,27.03,26.99,27.02,641600.0,18.9582,18.9793,18.9512,18.9722,641600.0
2006-03-02 10:20:00,27.02,27.03,27.0,27.0,404400.0,18.9722,18.9793,18.9582,18.9582,404400.0
2006-03-02 10:25:00,27.0,27.04,26.99,27.03,507800.0,18.9582,18.9863,18.9512,18.9793,507800.0
2006-03-02 10:30:00,27.03,27.04,27.0,27.02,675700.0,18.9793,18.9863,18.9582,18.9722,675700.0
2006-03-02 10:35:00,27.01,27.02,27.0,27.01,412100.0,18.9652,18.9722,18.9582,18.9652,412100.0
2006-03-02 10:40:00,27.01,27.06,27.0,27.05,545600.0,18.9652,19.0003,18.9582,18.9933,545600.0
2006-03-02 10:45:00,27.05,27.05,27.02,27.03,231900.0,18.9933,18.9933,18.9722,18.9793,231900.0
2006-03-02 10:50:00,27.03,27.05,27.02,27.04,295200.0,18.9793,18.9933,18.9722,18.9863,295200.0
2006-03-02 10:55:00,27.05,27.06,27.03,27.03,378400.0,18.9933,19.0003,18.9793,18.9793,378400.0
2006-03-02 11:00:00,27.03,27.1,27.03,27.1,779300.0,18.9793,19.0284,18.9793,19.0284,779300.0
2006-03-02 11:05:00,27.1,27.1,27.07,27.07,429500.0,19.0284,19.0284,19.0073,19.0073,429500.0
2006-03-02 11:10:00,27.08,27.08,27.06,27.07,262100.0,19.0144,19.0144,19.0003,19.0073,262100.0
2006-03-02 11:15:00,27.07,27.07,27.03,27.03,495500.0,19.0073,19.0073,18.9793,18.9793,495500.0
2006-03-02 11:20:00,27.04,27.06,27.01,27.03,575800.0,18.9863,19.0003,18.9652,18.9793,575800.0
2006-03-02 11:25:00,27.03,27.05,27.02,27.04,279000.0,18.9793,18.9933,18.9722,18.9863,279000.0
2006-03-02 11:30:00,27.04,27.05,27.02,27.02,246500.0,18.9863,18.9933,18.9722,18.9722,246500.0
2006-03-02 11:35:00,27.02,27.03,27.01,27.02,184600.0,18.9722,18.9793,18.9652,18.9722,184600.0
2006-03-02 11:40:00,27.01,27.02,27.0,27.0,544200.0,18.9652,18.9722,18.9582,18.9582,544200.0
2006-03-02 11:45:00,27.0,27.01,26.97,26.97,1001500.0,18.9582,18.9652,18.9371,18.9371,1001500.0
2006-03-02 11:50:00,26.97,26.98,26.97,26.98,96600.0,18.9371,18.9441,18.9371,18.9441,96600.0
2006-03-02 11:55:00,26.97,27.01,26.97,26.99,743400.0,18.9371,18.9652,18.9371,18.9512,743400.0
2006-03-02 12:00:00,26.99,27.0,26.97,26.97,364800.0,18.9512,18.9582,18.9371,18.9371,364800.0
2006-03-02 12:05:00,26.97,26.97,26.95,26.96,267700.0,18.9371,18.9371,18.9231,18.9301,267700.0
2006-03-02 12:10:00,26.96,26.97,26.95,26.97,301900.0,18.9301,18.9371,18.9231,18.9371,301900.0
2006-03-02 12:15:00,26.96,26.97,26.93,26.96,560900.0,18.9301,18.9371,18.909,18.9301,560900.0
2006-03-02 12:20:00,26.97,26.97,26.95,26.97,155500.0,18.9371,18.9371,18.9231,18.9371,155500.0
2006-03-02 12:25:00,26.96,26.97,26.92,26.92,697600.0,18.9301,18.9371,18.902,18.902,697600.0
2006-03-02 12:30:00,26.93,26.95,26.9,26.95,465100.0,18.909,18.9231,18.888,18.9231,465100.0
2006-03-02 12:35:00,26.95,26.95,26.9,26.91,461500.0,18.9231,18.9231,18.888,18.895,461500.0
2006-03-02 12:40:00,26.92,26.96,26.91,26.96,525200.0,18.902,18.9301,18.895,18.9301,525200.0
2006-03-02 12:45:00,26.96,26.97,26.96,26.97,93400.0,18.9301,18.9371,18.9301,18.9371,93400.0
2006-03-02 12:50:00,26.97,26.97,26.93,26.93,463800.0,18.9371,18.9371,18.909,18.909,463800.0
2006-03-02 12:55:00,26.94,26.95,26.93,26.95,373300.0,18.9161,18.9231,18.909,18.9231,373300.0
2006-03-02 13:00:00,26.94,26.96,26.94,26.95,350400.0,18.9161,18.9301,18.9161,18.9231,350400.0
2006-03-02 13:05:00,26.95,27.0,26.95,26.99,618600.0,18.9231,18.9582,18.9231,18.9512,618600.0
2006-03-02 13:10:00,27.0,27.01,26.97,26.99,622700.0,18.9582,18.9652,18.9371,18.9512,622700.0
2006-03-02 13:15:00,26.98,26.99,26.96,26.97,224200.0,18.9441,18.9512,18.9301,18.9371,224200.0
2006-03-02 13:20:00,26.97,26.99,26.96,26.97,538700.0,18.9371,18.9512,18.9301,18.9371,538700.0
2006-03-02 13:25:00,26.97,26.99,26.96,26.96,421100.0,18.9371,18.9512,18.9301,18.9301,421100.0
2006-03-02 13:30:00,26.96,27.0,26.96,27.0,203200.0,18.9301,18.9582,18.9301,18.9582,203200.0
2006-03-02 13:35:00,27.0,27.0,26.99,27.0,188900.0,18.9582,18.9582,18.9512,18.9582,188900.0
2006-03-02 13:40:00,26.99,27.0,26.97,26.98,331400.0,18.9512,18.9582,18.9371,18.9441,331400.0
2006-03-02 13:45:00,26.97,26.99,26.97,26.98,222900.0,18.9371,18.9512,18.9371,18.9441,222900.0
2006-03-02 13:50:00,26.98,27.0,26.98,26.99,387600.0,18.9441,18.9582,18.9441,18.9512,387600.0
2006-03-02 13:55:00,26.99,27.0,26.99,27.0,231300.0,18.9512,18.9582,18.9512,18.9582,231300.0
2006-03-02 14:00:00,26.99,27.0,26.98,26.99,248000.0,18.9512,18.9582,18.9441,18.9512,248000.0
2006-03-02 14:05:00,26.98,26.98,26.95,26.95,286200.0,18.9441,18.9441,18.9231,18.9231,286200.0
2006-03-02 14:10:00,26.95,26.98,26.92,26.94,745300.0,18.9231,18.9441,18.902,18.9161,745300.0
2006-03-02 14:15:00,26.93,26.97,26.92,26.97,378500.0,18.909,18.9371,18.902,18.9371,378500.0
2006-03-02 14:20:00,26.96,26.97,26.94,26.94,590400.0,18.9301,18.9371,18.9161,18.9161,590400.0
2006-03-02 14:25:00,26.94,26.94,26.91,26.92,861400.0,18.9161,18.9161,18.895,18.902,861400.0
2006-03-02 14:30:00,26.91,26.95,26.91,26.94,315200.0,18.895,18.9231,18.895,18.9161,315200.0
2006-03-02 14:35:00,26.94,26.96,26.94,26.95,258300.0,18.9161,18.9301,18.9161,18.9231,258300.0
2006-03-02 14:40:00,26.95,26.96,26.95,26.95,187200.0,18.9231,18.9301,18.9231,18.9231,187200.0
2006-03-02 14:45:00,26.95,26.96,26.94,26.95,169900.0,18.9231,18.9301,18.9161,18.9231,169900.0
2006-03-02 14:50:00,26.96,26.96,26.93,26.95,198400.0,18.9301,18.9301,18.909,18.9231,198400.0
2006-03-02 14:55:00,26.95,27.0,26.94,26.96,593100.0,18.9231,18.9582,18.9161,18.9301,593100.0
2006-03-02 15:00:00,26.97,27.01,26.96,26.98,451700.0,18.9371,18.9652,18.9301,18.9441,451700.0
2006-03-02 15:05:00,26.98,27.0,26.97,26.98,280800.0,18.9441,18.9582,18.9371,18.9441,280800.0
2006-03-02 15:10:00,26.98,27.02,26.97,27.01,753800.0,18.9441,18.9722,18.9371,18.9652,753800.0
2006-03-02 15:15:00,27.01,27.05,27.0,27.04,1219300.0,18.9652,18.9933,18.9582,18.9863,1219300.0
2006-03-02 15:20:00,27.04,27.06,27.03,27.05,554500.0,18.9863,19.0003,18.9793,18.9933,554500.0
2006-03-02 15:25:00,27.05,27.07,27.03,27.03,427100.0,18.9933,19.0073,18.9793,18.9793,427100.0
2006-03-02 15:30:00,27.04,27.04,26.99,27.02,530900.0,18.9863,18.9863,18.9512,18.9722,530900.0
2006-03-02 15:35:00,27.02,27.02,27.0,27.0,290900.0,18.9722,18.9722,18.9582,18.9582,290900.0
2006-03-02 15:40:00,27.01,27.01,26.99,26.99,513800.0,18.9652,18.9652,18.9512,18.9512,513800.0
2006-03-02 15:45:00,27.0,27.0,26.96,26.97,1170200.0,18.9582,18.9582,18.9301,18.9371,1170200.0
2006-03-02 15:50:00,26.98,27.01,26.97,27.0,1097900.0,18.9441,18.9652,18.9371,18.9582,1097900.0
2006-03-02 15:55:00,27.0,27.01,26.97,26.98,1043800.0,18.9582,18.9652,18.9371,18.9441,1043800.0
2006-03-03 09:30:00,26.81,26.87,26.77,26.78,1888400.0,18.8248,18.8669,18.7967,18.8037,1888400.0
2006-03-03 09:35:00,26.79,26.84,26.75,26.77,1249800.0,18.8107,18.8458,18.7827,18.7967,1249800.0
2006-03-03 09:40:00,26.77,26.84,26.77,26.83,850300.0,18.7967,18.8458,18.7967,18.8388,850300.0
2006-03-03 09:45:00,26.84,26.86,26.81,26.83,793000.0,18.8458,18.8599,18.8248,18.8388,793000.0
2006-03-03 09:50:00,26.82,26.87,26.79,26.81,855200.0,18.8318,18.8669,18.8107,18.8248,855200.0
2006-03-03 09:55:00,26.81,26.81,26.78,26.78,253400.0,18.8248,18.8248,18.8037,18.8037,253400.0
2006-03-03 10:00:00,26.79,26.8,26.77,26.78,353100.0,18.8107,18.8178,18.7967,18.8037,353100.0
2006-03-03 10:05:00,26.77,26.8,26.75,26.79,637400.0,18.7967,18.8178,18.7827,18.8107,637400.0
2006-03-03 10:10:00,26.79,26.79,26.74,26.78,505800.0,18.8107,18.8107,18.7756,18.8037,505800.0
2006-03-03 10:15:00,26.78,26.79,26.76,26.76,335300.0,18.8037,18.8107,18.7897,18.7897,335300.0
2006-03-03 10:20:00,26.77,26.8,26.77,26.8,293900.0,18.7967,18.8178,18.7967,18.8178,293900.0
2006-03-03 10:25:00,26.81,26.87,26.8,26.85,829200.0,18.8248,18.8669,18.8178,18.8529,829200.0
2006-03-03 10:30:00,26.86,26.88,26.75,26.85,743900.0,18.8599,18.8739,18.7827,18.8529,743900.0
2006-03-03 10:35:00,26.85,26.86,26.84,26.85,667500.0,18.8529,18.8599,18.8458,18.8529,667500.0
2006-03-03 10:40:00,26.85,26.87,26.84,26.84,340000.0,18.8529,18.8669,18.8458,18.8458,340000.0
2006-03-03 10:45:00,26.84,26.85,26.84,26.84,283800.0,18.8458,18.8529,18.8458,18.8458,283800.0
2006-03-03 10:50:00,26.85,26.87,26.82,26.83,1233600.0,18.8529,18.8669,18.8318,18.8388,1233600.0
2006-03-03 10:55:00,26.83,26.91,26.83,26.88,1151700.0,18.8388,18.895,18.8388,18.8739,1151700.0
2006-03-03 11:00:00,26.88,26.94,26.86,26.93,659700.0,18.8739,18.9161,18.8599,18.909,659700.0
2006-03-03 11:05:00,26.94,26.95,26.92,26.92,425100.0,18.9161,18.9231,18.902,18.902,425100.0
2006-03-03 11:10:00,26.92,26.94,26.89,26.92,502000.0,18.902,18.9161,18.881,18.902,502000.0
2006-03-03 11:15:00,26.92,26.93,26.89,26.9,324800.0,18.902,18.909,18.881,18.888,324800.0
2006-03-03 11:20:00,26.9,26.92,26.9,26.91,320900.0,18.888,18.902,18.888,18.895,320900.0
2006-03-03 11:25:00,26.92,26.93,26.9,26.91,345000.0,18.902,18.909,18.888,18.895,345000.0
2006-03-03 11:30:00,26.91,26.91,26.86,26.88,665000.0,18.895,18.895,18.8599,18.8739,665000.0
2006-03-03 11:35:00,26.89,26.89,26.87,26.88,133700.0,18.881,18.881,18.8669,18.8739,133700.0
2006-03-03 11:40:00,26.88,26.9,26.88,26.88,215800.0,18.8739,18.888,18.8739,18.8739,215800.0
2006-03-03 11:45:00,26.88,26.9,26.84,26.88,458400.0,18.8739,18.888,18.8458,18.8739,458400.0
2006-03-03 11:50:00,26.88,26.89,26.75,26.88,351200.0,18.8739,18.881,18.7827,18.8739,351200.0
2006-03-03 11:55:00,26.88,26.9,26.86,26.89,196400.0,18.8739,18.888,18.8599,18.881,196400.0
2006-03-03 12:00:00,26.88,26.92,26.88,26.9,446700.0,18.8739,18.902,18.8739,18.888,446700.0
2006-03-03 12:05:00,26.9,26.91,26.88,26.88,288100.0,18.888,18.895,18.8739,18.8739,288100.0
2006-03-03 12:10:00,26.88,26.89,26.85,26.86,284100.0,18.8739,18.881,18.8529,18.8599,284100.0
2006-03-03 12:15:00,26.87,26.87,26.86,26.86,69400.0,18.8669,18.8669,18.8599,18.8599,69400.0
2006-03-03 12:20:00,26.86,26.96,26.86,26.93,987800.0,18.8599,18.9301,18.8599,18.909,987800.0
2006-03-03 12:25:00,26.93,26.99,26.86,26.97,799000.0,18.909,18.9512,18.8599,18.9371,799000.0
2006-03-03 12:30:00,26.97,26.98,26.96,26.96,276100.0,18.9371,18.9441,18.9301,18.9301,276100.0
2006-03-03 12:35:00,26.96,26.99,26.96,26.97,333800.0,18.9301,18.9512,18.9301,18.9371,333800.0
2006-03-03 12:40:00,26.98,27.03,26.97,27.02,705500.0,18.9441,18.9793,18.9371,18.9722,705500.0
2006-03-03 12:45:00,27.02,27.02,27.0,27.02,158700.0,18.9722,18.9722,18.9582,18.9722,158700.0
2006-03-03 12:50:00,27.02,27.02,26.99,27.01,362700.0,18.9722,18.9722,18.9512,18.9652,362700.0
2006-03-03 12:55:00,27.01,27.04,27.0,27.03,271900.0,18.9652,18.9863,18.9582,18.9793,271900.0
2006-03-03 13:00:00,27.02,27.03,27.01,27.02,126700.0,18.9722,18.9793,18.9652,18.9722,126700.0
2006-03-03 13:05:00,27.01,27.01,26.98,26.98,276500.0,18.9652,18.9652,18.9441,18.9441,276500.0
2006-03-03 13:10:00,26.98,27.0,26.97,26.98,465000.0,18.9441,18.9582,18.9371,18.9441,465000.0
2006-03-03 13:15:00,26.99,27.0,26.96,26.96,331000.0,18.9512,18.9582,18.9301,18.9301,331000.0
2006-03-03 13:20:00,26.96,26.97,26.95,26.95,258000.0,18.9301,18.9371,18.9231,18.9231,258000.0
2006-03-03 13:25:00,26.95,27.01,26.95,27.0,372500.0,18.9231,18.9652,18.9231,18.9582,372500.0
2006-03-03 13:30:00,26.99,27.03,26.99,27.03,261200.0,18.9512,18.9793,18.9512,18.9793,261200.0
2006-03-03 13:35:00,27.03,27.05,27.01,27.04,612800.0,18.9793,18.9933,18.9652,18.9863,612800.0
2006-03-03 13:40:00,27.04,27.07,27.03,27.07,328200.0,18.9863,19.0073,18.9793,19.0073,328200.0
2006-03-03 13:45:00,27.07,27.12,27.06,27.12,1165100.0,19.0073,19.0424,19.0003,19.0424,1165100.0
2006-03-03 13:50:00,27.11,27.16,27.11,27.15,753500.0,19.0354,19.0705,19.0354,19.0635,753500.0
2006-03-03 13:55:00,27.15,27.15,27.08,27.08,673100.0,19.0635,19.0635,19.0144,19.0144,673100.0
2006-03-03 14:00:00,27.09,27.11,27.07,27.1,362900.0,19.0214,19.0354,19.0073,19.0284,362900.0
2006-03-03 14:05:00,27.09,27.12,27.09,27.09,724900.0,19.0214,19.0424,19.0214,19.0214,724900.0
2006-03-03 14:10:00,27.09,27.1,27.08,27.08,189900.0,19.0214,19.0284,19.0144,19.0144,189900.0
2006-03-03 14:15:00,27.08,27.1,27.06,27.06,385500.0,19.0144,19.0284,19.0003,19.0003,385500.0
2006-03-03 14:20:00,27.06,27.07,27.04,27.07,303700.0,19.0003,19.0073,18.9863,19.0073,303700.0
2006-03-03 14:25:00,27.07,27.08,27.03,27.04,325000.0,19.0073,19.0144,18.9793,18.9863,325000.0
2006-03-03 14:30:00,27.04,27.04,27.02,27.03,397100.0,18.9863,18.9863,18.9722,18.9793,397100.0
2006-03-03 14:35:00,27.02,27.09,27.02,27.08,531000.0,18.9722,19.0214,18.9722,19.0144,531000.0
2006-03-03 14:40:00,27.08,27.1,27.06,27.1,485100.0,19.0144,19.0284,19.0003,19.0284,485100.0
2006-03-03 14:45:00,27.09,27.1,27.08,27.08,132500.0,19.0214,19.0284,19.0144,19.0144,132500.0
2006-03-03 14:50:00,27.08,27.11,27.08,27.09,325100.0,19.0144,19.0354,19.0144,19.0214,325100.0
2006-03-03 14:55:00,27.1,27.1,27.08,27.09,174800.0,19.0284,19.0284,19.0144,19.0214,174800.0
2006-03-03 15:00:00,27.08,27.09,27.04,27.05,283900.0,19.0144,19.0214,18.9863,18.9933,283900.0
2006-03-03 15:05:00,27.05,27.05,26.95,26.96,752900.0,18.9933,18.9933,18.9231,18.9301,752900.0
2006-03-03 15:10:00,26.95,26.98,26.95,26.95,322200.0,18.9231,18.9441,18.9231,18.9231,322200.0
2006-03-03 15:15:00,26.95,26.96,26.91,26.93,854100.0,18.9231,18.9301,18.895,18.909,854100.0
2006-03-03 15:20:00,26.93,26.94,26.89,26.93,639200.0,18.909,18.9161,18.881,18.909,639200.0
2006-03-03 15:25:00,26.93,26.94,26.9,26.91,488900.0,18.909,18.9161,18.888,18.895,488900.0
2006-03-03 15:30:00,26.91,26.94,26.9,26.9,970500.0,18.895,18.9161,18.888,18.888,970500.0
2006-03-03 15:35:00,26.9,26.92,26.9,26.91,1166600.0,18.888,18.902,18.888,18.895,1166600.0
2006-03-03 15:40:00,26.91,26.91,26.9,26.9,562800.0,18.895,18.895,18.888,18.888,562800.0
2006-03-03 15:45:00,26.9,26.91,26.87,26.89,1285600.0,18.888,18.895,18.8669,18.881,1285600.0
2006-03-03 15:50:00,26.89,26.92,26.88,26.92,1121100.0,18.881,18.902,18.8739,18.902,1121100.0
2006-03-03 15:55:00,26.92,26.96,26.91,26.93,1904700.0,18.902,18.9301,18.895,18.909,1904700.0
2006-03-06 09:30:00,26.92,26.95,26.89,26.89,1971200.0,18.902,18.9231,18.881,18.881,1971200.0
2006-03-06 09:35:00,26.89,26.92,26.85,26.86,615200.0,18.881,18.902,18.8529,18.8599,615200.0
2006-03-06 09:40:00,26.85,26.87,26.83,26.85,655400.0,18.8529,18.8669,18.8388,18.8529,655400.0
2006-03-06 09:45:00,26.85,26.91,26.83,26.89,736100.0,18.8529,18.895,18.8388,18.881,736100.0
2006-03-06 09:50:00,26.89,26.93,26.85,26.92,828300.0,18.881,18.909,18.8529,18.902,828300.0
2006-03-06 09:55:00,26.92,26.94,26.91,26.92,665400.0,18.902,18.9161,18.895,18.902,665400.0
2006-03-06 10:00:00,26.92,26.97,26.91,26.93,648300.0,18.902,18.9371,18.895,18.909,648300.0
2006-03-06 10:05:00,26.93,27.01,26.93,26.98,1427100.0,18.909,18.9652,18.909,18.9441,1427100.0
2006-03-06 10:10:00,26.98,27.04,26.98,27.03,733200.0,18.9441,18.9863,18.9441,18.9793,733200.0
2006-03-06 10:15:00,27.02,27.05,26.95,27.05,551300.0,18.9722,18.9933,18.9231,18.9933,551300.0
2006-03-06 10:20:00,27.05,27.06,27.03,27.04,566000.0,18.9933,19.0003,18.9793,18.9863,566000.0
2006-03-06 10:25:00,27.04,27.11,27.03,27.1,774000.0,18.9863,19.0354,18.9793,19.0284,774000.0
2006-03-06 10:30:00,27.09,27.13,27.08,27.13,745400.0,19.0214,19.0495,19.0144,19.0495,745400.0
2006-03-06 10:35:00,27.13,27.15,27.09,27.11,697900.0,19.0495,19.0635,19.0214,19.0354,697900.0
2006-03-06 10:40:00,27.11,27.13,27.07,27.07,402900.0,19.0354,19.0495,19.0073,19.0073,402900.0
2006-03-06 10:45:00,27.07,27.08,27.04,27.07,604400.0,19.0073,19.0144,18.9863,19.0073,604400.0
2006-03-06 10:50:00,27.07,27.08,27.05,27.05,205300.0,19.0073,19.0144,18.9933,18.9933,205300.0
2006-03-06 10:55:00,27.05,27.11,27.05,27.1,666600.0,18.9933,19.0354,18.9933,19.0284,666600.0
2006-03-06 11:00:00,27.09,27.1,27.08,27.08,239200.0,19.0214,19.0284,19.0144,19.0144,239200.0
2006-03-06 11:05:00,27.09,27.09,27.05,27.08,173900.0,19.0214,19.0214,18.9933,19.0144,173900.0
2006-03-06 11:10:00,27.07,27.09,27.04,27.04,400200.0,19.0073,19.0214,18.9863,18.9863,400200.0
2006-03-06 11:15:00,27.04,27.06,27.02,27.03,435700.0,18.9863,19.0003,18.9722,18.9793,435700.0
2006-03-06 11:20:00,27.03,27.05,27.03,27.04,147800.0,18.9793,18.9933,18.9793,18.9863,147800.0
2006-03-06 11:25:00,27.04,27.05,27.02,27.03,691100.0,18.9863,18.9933,18.9722,18.9793,691100.0
2006-03-06 11:30:00,27.04,27.07,27.03,27.07,546100.0,18.9863,19.0073,18.9793,19.0073,546100.0
2006-03-06 11:35:00,27.07,27.08,27.03,27.05,782000.0,19.0073,19.0144,18.9793,18.9933,782000.0
2006-03-06 11:40:00,27.05,27.07,27.02,27.03,575400.0,18.9933,19.0073,18.9722,18.9793,575400.0
2006-03-06 11:45:00,27.02,27.03,27.02,27.03,384200.0,18.9722,18.9793,18.9722,18.9793,384200.0
2006-03-06 11:50:00,27.03,27.05,27.02,27.04,174900.0,18.9793,18.9933,18.9722,18.9863,174900.0
2006-03-06 11:55:00,27.04,27.06,27.04,27.06,152000.0,18.9863,19.0003,18.9863,19.0003,152000.0
2006-03-06 12:00:00,27.06,27.07,27.04,27.07,232000.0,19.0003,19.0073,18.9863,19.0073,232000.0
2006-03-06 12:05:00,27.07,27.07,27.03,27.04,448900.0,19.0073,19.0073,18.9793,18.9863,448900.0
2006-03-06 12:10:00,27.04,27.05,27.02,27.02,340900.0,18.9863,18.9933,18.9722,18.9722,340900.0
2006-03-06 12:15:00,27.02,27.04,27.02,27.03,230200.0,18.9722,18.9863,18.9722,18.9793,230200.0
2006-03-06 12:20:00,27.04,27.07,27.03,27.07,325400.0,18.9863,19.0073,18.9793,19.0073,325400.0
2006-03-06 12:25:00,27.07,27.1,27.07,27.1,408300.0,19.0073,19.0284,19.0073,19.0284,408300.0
2006-03-06 12:30:00,27.09,27.13,27.05,27.13,532000.0,19.0214,19.0495,18.9933,19.0495,532000.0
2006-03-06 12:35:00,27.13,27.13,27.04,27.11,537900.0,19.0495,19.0495,18.9863,19.0354,537900.0
2006-03-06 12:40:00,27.11,27.11,27.06,27.06,773000.0,19.0354,19.0354,19.0003,19.0003,773000.0
2006-03-06 12:45:00,27.07,27.09,27.06,27.08,352500.0,19.0073,19.0214,19.0003,19.0144,352500.0
2006-03-06 12:50:00,27.08,27.11,27.08,27.11,281500.0,19.0144,19.0354,19.0144,19.0354,281500.0
2006-03-06 12:55:00,27.1,27.11,27.08,27.09,122200.0,19.0284,19.0354,19.0144,19.0214,122200.0
2006-03-06 13:00:00,27.08,27.1,27.03,27.09,259100.0,19.0144,19.0284,18.9793,19.0214,259100.0
2006-03-06 13:05:00,27.1,27.13,27.09,27.12,891100.0,19.0284,19.0495,19.0214,19.0424,891100.0
2006-03-06 13:10:00,27.11,27.12,27.09,27.1,623500.0,19.0354,19.0424,19.0214,19.0284,623500.0
2006-03-06 13:15:00,27.09,27.1,27.08,27.09,203900.0,19.0214,19.0284,19.0144,19.0214,203900.0
2006-03-06 13:20:00,27.09,27.09,27.06,27.08,176000.0,19.0214,19.0214,19.0003,19.0144,176000.0
2006-03-06 13:25:00,27.07,27.09,27.02,27.02,559300.0,19.0073,19.0214,18.9722,18.9722,559300.0
2006-03-06 13:30:00,27.02,27.05,27.01,27.04,860500.0,18.9722,18.9933,18.9652,18.9863,860500.0
2006-03-06 13:35:00,27.04,27.06,26.98,26.99,956100.0,18.9863,19.0003,18.9441,18.9512,956100.0
2006-03-06 13:40:00,26.98,27.06,26.98,27.05,1020500.0,18.9441,19.0003,18.9441,18.9933,1020500.0
2006-03-06 13:45:00,27.04,27.05,27.0,27.02,911600.0,18.9863,18.9933,18.9582,18.9722,911600.0
2006-03-06 13:50:00,27.02,27.06,27.02,27.05,590000.0,18.9722,19.0003,18.9722,18.9933,590000.0
2006-03-06 13:55:00,27.04,27.05,27.01,27.04,689100.0,18.9863,18.9933,18.9652,18.9863,689100.0
2006-03-06 14:00:00,27.04,27.04,27.01,27.02,615900.0,18.9863,18.9863,18.9652,18.9722,615900.0
2006-03-06 14:05:00,27.02,27.03,26.96,26.97,1710500.0,18.9722,18.9793,18.9301,18.9371,1710500.0
2006-03-06 14:10:00,26.97,26.99,26.94,26.94,856800.0,18.9371,18.9512,18.9161,18.9161,856800.0
2006-03-06 14:15:00,26.94,26.98,26.94,26.98,1182800.0,18.9161,18.9441,18.9161,18.9441,1182800.0
2006-03-06 14:20:00,26.96,26.98,26.93,26.97,680900.0,18.9301,18.9441,18.909,18.9371,680900.0
2006-03-06 14:25:00,26.97,26.98,26.93,26.96,666700.0,18.9371,18.9441,18.909,18.9301,666700.0
2006-03-06 14:30:00,26.96,26.99,26.96,26.98,449300.0,18.9301,18.9512,18.9301,18.9441,449300.0
2006-03-06 14:35:00,26.97,26.98,26.93,26.95,289300.0,18.9371,18.9441,18.909,18.9231,289300.0
2006-03-06 14:40:00,26.95,26.96,26.9,26.91,1132100.0,18.9231,18.9301,18.888,18.895,1132100.0
2006-03-06 14:45:00,26.91,26.94,26.91,26.93,798300.0,18.895,18.9161,18.895,18.909,798300.0
2006-03-06 14:50:00,26.93,26.94,26.91,26.93,547200.0,18.909,18.9161,18.895,18.909,547200.0
2006-03-06 14:55:00,26.94,26.94,26.92,26.93,134700.0,18.9161,18.9161,18.902,18.909,134700.0
2006-03-06 15:00:00,26.93,26.96,26.92,26.96,698700.0,18.909,18.9301,18.902,18.9301,698700.0
2006-03-06 15:05:00,26.95,26.96,26.92,26.92,360000.0,18.9231,18.9301,18.902,18.902,360000.0
2006-03-06 15:10:00,26.92,26.93,26.91,26.93,332100.0,18.902,18.909,18.895,18.909,332100.0
2006-03-06 15:15:00,27.1,27.1,26.92,26.94,595900.0,19.0284,19.0284,18.902,18.9161,595900.0
2006-03-06 15:20:00,26.93,26.96,26.93,26.95,518100.0,18.909,18.9301,18.909,18.9231,518100.0
2006-03-06 15:25:00,26.94,26.96,26.93,26.94,348800.0,18.9161,18.9301,18.909,18.9161,348800.0
2006-03-06 15:30:00,26.93,26.96,26.93,26.94,636800.0,18.909,18.9301,18.909,18.9161,636800.0
2006-03-06 15:35:00,26.95,26.96,26.93,26.93,563700.0,18.9231,18.9301,18.909,18.909,563700.0
2006-03-06 15:40:00,26.93,27.0,26.92,26.99,1720200.0,18.909,18.9582,18.902,18.9512,1720200.0
2006-03-06 15:45:00,26.99,27.02,26.92,26.97,2378700.0,18.9512,18.9722,18.902,18.9371,2378700.0
2006-03-06 15:50:00,26.98,27.0,26.95,26.95,538000.0,18.9441,18.9582,18.9231,18.9231,538000.0
2006-03-06 15:55:00,26.95,26.97,26.91,26.91,1282000.0,18.9231,18.9371,18.895,18.895,1282000.0
2006-03-07 09:30:00,26.9,26.92,26.82,26.86,2045600.0,18.888,18.902,18.8318,18.8599,2045600.0
2006-03-07 09:35:00,26.85,26.87,26.82,26.82,278100.0,18.8529,18.8669,18.8318,18.8318,278100.0
2006-03-07 09:40:00,26.81,26.89,26.81,26.88,903700.0,18.8248,18.881,18.8248,18.8739,903700.0
2006-03-07 09:45:00,26.88,26.91,26.86,26.91,614000.0,18.8739,18.895,18.8599,18.895,614000.0
2006-03-07 09:50:00,26.91,26.92,26.87,26.89,685200.0,18.895,18.902,18.8669,18.881,685200.0
2006-03-07 09:55:00,26.88,26.9,26.86,26.9,514000.0,18.8739,18.888,18.8599,18.888,514000.0
2006-03-07 10:00:00,26.89,26.98,26.89,26.97,734800.0,18.881,18.9441,18.881,18.9371,734800.0
2006-03-07 10:05:00,26.96,27.0,26.95,26.96,628300.0,18.9301,18.9582,18.9231,18.9301,628300.0
2006-03-07 10:10:00,26.97,26.98,26.94,26.95,370000.0,18.9371,18.9441,18.9161,18.9231,370000.0
2006-03-07 10:15:00,26.95,27.0,26.94,26.98,528200.0,18.9231,18.9582,18.9161,18.9441,528200.0
2006-03-07 10:20:00,26.99,26.99,26.96,26.97,417400.0,18.9512,18.9512,18.9301,18.9371,417400.0
2006-03-07 10:25:00,26.97,26.97,26.94,26.96,403800.0,18.9371,18.9371,18.9161,18.9301,403800.0
2006-03-07 10:30:00,26.96,26.97,26.93,26.93,432200.0,18.9301,18.9371,18.909,18.909,432200.0
2006-03-07 10:35:00,26.94,26.95,26.93,26.94,553600.0,18.9161,18.9231,18.909,18.9161,553600.0
2006-03-07 10:40:00,26.95,26.95,26.93,26.94,222600.0,18.9231,18.9231,18.909,18.9161,222600.0
2006-03-07 10:45:00,26.94,26.95,26.93,26.95,284400.0,18.9161,18.9231,18.909,18.9231,284400.0
2006-03-07 10:50:00,26.94,26.99,26.94,26.97,558300.0,18.9161,18.9512,18.9161,18.9371,558300.0
2006-03-07 10:55:00,26.97,26.98,26.95,26.95,181100.0,18.9371,18.9441,18.9231,18.9231,181100.0
2006-03-07 11:00:00,26.95,26.97,26.94,26.95,780300.0,18.9231,18.9371,18.9161,18.9231,780300.0
2006-03-07 11:05:00,26.96,26.96,26.85,26.95,315800.0,18.9301,18.9301,18.8529,18.9231,315800.0
2006-03-07 11:10:00,26.95,26.95,26.91,26.91,517600.0,18.9231,18.9231,18.895,18.895,517600.0
2006-03-07 11:15:00,26.91,26.93,26.89,26.92,468900.0,18.895,18.909,18.881,18.902,468900.0
2006-03-07 11:20:00,26.93,26.97,26.93,26.95,793400.0,18.909,18.9371,18.909,18.9231,793400.0
2006-03-07 11:25:00,26.96,26.98,26.95,26.96,243200.0,18.9301,18.9441,18.9231,18.9301,243200.0
2006-03-07 11:30:00,26.96,26.98,26.95,26.97,166000.0,18.9301,18.9441,18.9231,18.9371,166000.0
2006-03-07 11:35:00,26.97,26.98,26.95,26.98,283300.0,18.9371,18.9441,18.9231,18.9441,283300.0
2006-03-07 11:40:00,26.97,26.98,26.94,26.95,616300.0,18.9371,18.9441,18.9161,18.9231,616300.0
2006-03-07 11:45:00,26.95,26.95,26.93,26.94,174500.0,18.9231,18.9231,18.909,18.9161,174500.0
2006-03-07 11:50:00,26.93,26.96,26.93,26.95,397000.0,18.909,18.9301,18.909,18.9231,397000.0
2006-03-07 11:55:00,26.95,26.96,26.94,26.95,117700.0,18.9231,18.9301,18.9161,18.9231,117700.0
2006-03-07 12:00:00,26.95,26.97,26.85,26.96,394100.0,18.9231,18.9371,18.8529,18.9301,394100.0
2006-03-07 12:05:00,26.96,27.0,26.96,26.99,509000.0,18.9301,18.9582,18.9301,18.9512,509000.0
2006-03-07 12:10:00,26.99,27.09,26.97,27.05,1130400.0,18.9512,19.0214,18.9371,18.9933,1130400.0
2006-03-07 12:15:00,27.06,27.09,27.04,27.04,450800.0,19.0003,19.0214,18.9863,18.9863,450800.0
2006-03-07 12:20:00,27.04,27.05,27.02,27.02,419800.0,18.9863,18.9933,18.9722,18.9722,419800.0
2006-03-07 12:25:00,27.02,27.03,27.0,27.02,820800.0,18.9722,18.9793,18.9582,18.9722,820800.0
2006-03-07 12:30:00,27.02,27.04,27.01,27.04,183000.0,18.9722,18.9863,18.9652,18.9863,183000.0
2006-03-07 12:35:00,27.03,27.07,27.01,27.01,629100.0,18.9793,19.0073,18.9652,18.9652,629100.0
2006-03-07 12:40:00,27.01,27.03,26.97,26.97,460300.0,18.9652,18.9793,18.9371,18.9371,460300.0
2006-03-07 12:45:00,26.97,26.99,26.91,26.91,621900.0,18.9371,18.9512,18.895,18.895,621900.0
2006-03-07 12:50:00,26.91,26.93,26.88,26.91,1442000.0,18.895,18.909,18.8739,18.895,1442000.0
2006-03-07 12:55:00,26.92,26.93,26.89,26.91,497000.0,18.902,18.909,18.881,18.895,497000.0
2006-03-07 13:00:00,26.9,26.92,26.89,26.91,225400.0,18.888,18.902,18.881,18.895,225400.0
2006-03-07 13:05:00,26.91,26.92,26.89,26.89,307200.0,18.895,18.902,18.881,18.881,307200.0
2006-03-07 13:10:00,26.89,26.92,26.89,26.91,425100.0,18.881,18.902,18.881,18.895,425100.0
2006-03-07 13:15:00,26.91,26.95,26.91,26.95,771200.0,18.895,18.9231,18.895,18.9231,771200.0
2006-03-07 13:20:00,26.94,26.96,26.93,26.94,236000.0,18.9161,18.9301,18.909,18.9161,236000.0
2006-03-07 13:25:00,26.94,26.96,26.94,26.94,363800.0,18.9161,18.9301,18.9161,18.9161,363800.0
2006-03-07 13:30:00,26.94,26.96,26.94,26.95,263700.0,18.9161,18.9301,18.9161,18.9231,263700.0
2006-03-07 13:35:00,26.95,26.96,26.92,26.93,487600.0,18.9231,18.9301,18.902,18.909,487600.0
2006-03-07 13:40:00,26.93,26.94,26.93,26.93,135500.0,18.909,18.9161,18.909,18.909,135500.0
2006-03-07 13:45:00,26.94,26.94,26.93,26.93,101700.0,18.9161,18.9161,18.909,18.909,101700.0
2006-03-07 13:50:00,26.94,26.97,26.93,26.96,676400.0,18.9161,18.9371,18.909,18.9301,676400.0
2006-03-07 13:55:00,26.96,26.97,26.94,26.95,179100.0,18.9301,18.9371,18.9161,18.9231,179100.0
2006-03-07 14:00:00,26.95,26.97,26.94,26.96,450000.0,18.9231,18.9371,18.9161,18.9301,450000.0
2006-03-07 14:05:00,26.96,26.97,26.95,26.96,842000.0,18.9301,18.9371,18.9231,18.9301,842000.0
2006-03-07 14:10:00,26.95,26.96,26.93,26.93,701700.0,18.9231,18.9301,18.909,18.909,701700.0
2006-03-07 14:15:00,26.94,26.95,26.91,26.93,836100.0,18.9161,18.9231,18.895,18.909,836100.0
2006-03-07 14:20:00,26.93,26.96,26.93,26.95,271900.0,18.909,18.9301,18.909,18.9231,271900.0
2006-03-07 14:25:00,26.94,26.98,26.94,26.94,626200.0,18.9161,18.9441,18.9161,18.9161,626200.0
2006-03-07 14:30:00,26.94,26.95,26.92,26.93,268800.0,18.9161,18.9231,18.902,18.909,268800.0
2006-03-07 14:35:00,26.92,26.95,26.9,26.92,1036100.0,18.902,18.9231,18.888,18.902,1036100.0
2006-03-07 14:40:00,26.93,26.95,26.92,26.93,661300.0,18.909,18.9231,18.902,18.909,661300.0
2006-03-07 14:45:00,26.93,26.96,26.93,26.93,287900.0,18.909,18.9301,18.909,18.909,287900.0
2006-03-07 14:50:00,26.94,26.98,26.93,26.98,451200.0,18.9161,18.9441,18.909,18.9441,451200.0
2006-03-07 14:55:00,26.98,27.01,26.97,26.99,1139800.0,18.9441,18.9652,18.9371,18.9512,1139800.0
2006-03-07 15:00:00,26.99,27.0,26.95,26.97,176100.0,18.9512,18.9582,18.9231,18.9371,176100.0
2006-03-07 15:05:00,26.97,26.98,26.95,26.95,242100.0,18.9371,18.9441,18.9231,18.9231,242100.0
2006-03-07 15:10:00,26.95,26.96,26.94,26.94,311900.0,18.9231,18.9301,18.9161,18.9161,311900.0
2006-03-07 15:15:00,26.95,26.96,26.93,26.95,498500.0,18.9231,18.9301,18.909,18.9231,498500.0
2006-03-07 15:20:00,26.95,26.97,26.94,26.96,184000.0,18.9231,18.9371,18.9161,18.9301,184000.0
2006-03-07 15:25:00,26.96,26.97,26.95,26.95,138200.0,18.9301,18.9371,18.9231,18.9231,138200.0
2006-03-07 15:30:00,26.96,27.0,26.95,26.98,706400.0,18.9301,18.9582,18.9231,18.9441,706400.0
2006-03-07 15:35:00,26.98,27.06,26.96,27.03,1021600.0,18.9441,19.0003,18.9301,18.9793,1021600.0
2006-03-07 15:40:00,27.03,27.1,27.03,27.06,1363300.0,18.9793,19.0284,18.9793,19.0003,1363300.0
2006-03-07 15:45:00,27.06,27.08,27.0,27.03,746300.0,19.0003,19.0144,18.9582,18.9793,746300.0
2006-03-07 15:50:00,27.02,27.09,27.02,27.05,1283800.0,18.9722,19.0214,18.9722,18.9933,1283800.0
2006-03-07 15:55:00,27.05,27.07,27.03,27.05,1210900.0,18.9933,19.0073,18.9793,18.9933,1210900.0
2006-03-08 09:30:00,27.0,27.15,26.97,27.14,1549100.0,18.9582,19.0635,18.9371,19.0565,1549100.0
2006-03-08 09:35:00,27.13,27.26,27.13,27.2,1007300.0,19.0495,19.1407,19.0495,19.0986,1007300.0
2006-03-08 09:40:00,27.2,27.22,27.16,27.19,1341200.0,19.0986,19.1127,19.0705,19.0916,1341200.0
2006-03-08 09:45:00,27.19,27.29,27.12,27.28,1421300.0,19.0916,19.1618,19.0424,19.1548,1421300.0
2006-03-08 09:50:00,27.27,27.33,27.25,27.33,1352000.0,19.1478,19.1899,19.1337,19.1899,1352000.0
2006-03-08 09:55:00,27.32,27.33,27.29,27.31,912800.0,19.1829,19.1899,19.1618,19.1759,912800.0
2006-03-08 10:00:00,27.31,27.33,27.29,27.31,1072400.0,19.1759,19.1899,19.1618,19.1759,1072400.0
2006-03-08 10:05:00,27.31,27.34,27.28,27.33,1000600.0,19.1759,19.1969,19.1548,19.1899,1000600.0
2006-03-08 10:10:00,27.32,27.38,27.32,27.34,1239100.0,19.1829,19.225,19.1829,19.1969,1239100.0
2006-03-08 10:15:00,27.35,27.44,27.35,27.42,1831100.0,19.2039,19.2671,19.2039,19.2531,1831100.0
2006-03-08 10:20:00,27.42,27.44,27.33,27.35,1513800.0,19.2531,19.2671,19.1899,19.2039,1513800.0
2006-03-08 10:25:00,27.36,27.39,27.34,27.38,755700.0,19.211,19.232,19.1969,19.225,755700.0
2006-03-08 10:30:00,27.39,27.44,27.38,27.43,1022200.0,19.232,19.2671,19.225,19.2601,1022200.0
2006-03-08 10:35:00,27.43,27.49,27.43,27.48,1488200.0,19.2601,19.3022,19.2601,19.2952,1488200.0
2006-03-08 10:40:00,27.48,27.49,27.45,27.45,670200.0,19.2952,19.3022,19.2742,19.2742,670200.0
2006-03-08 10:45:00,27.45,27.46,27.35,27.38,1729600.0,19.2742,19.2812,19.2039,19.225,1729600.0
2006-03-08 10:50:00,27.38,27.41,27.3,27.38,839100.0,19.225,19.2461,19.1688,19.225,839100.0
2006-03-08 10:55:00,27.38,27.41,27.38,27.41,504500.0,19.225,19.2461,19.225,19.2461,504500.0
2006-03-08 11:00:00,27.41,27.41,27.37,27.37,463400.0,19.2461,19.2461,19.218,19.218,463400.0
2006-03-08 11:05:00,27.37,27.39,27.31,27.35,1138900.0,19.218,19.232,19.1759,19.2039,1138900.0
2006-03-08 11:10:00,27.36,27.42,27.32,27.41,1109100.0,19.211,19.2531,19.1829,19.2461,1109100.0
2006-03-08 11:15:00,27.42,27.42,27.38,27.38,570700.0,19.2531,19.2531,19.225,19.225,570700.0
2006-03-08 11:20:00,27.39,27.41,27.37,27.4,570300.0,19.232,19.2461,19.218,19.2391,570300.0
2006-03-08 11:25:00,27.39,27.4,27.38,27.38,322900.0,19.232,19.2391,19.225,19.225,322900.0
2006-03-08 11:30:00,27.39,27.39,27.35,27.36,425500.0,19.232,19.232,19.2039,19.211,425500.0
2006-03-08 11:35:00,27.36,27.38,27.35,27.38,320800.0,19.211,19.225,19.2039,19.225,320800.0
2006-03-08 11:40:00,27.37,27.38,27.31,27.31,363500.0,19.218,19.225,19.1759,19.1759,363500.0
2006-03-08 11:45:00,27.32,27.32,27.27,27.28,1363200.0,19.1829,19.1829,19.1478,19.1548,1363200.0
2006-03-08 11:50:00,27.29,27.31,27.23,27.3,636800.0,19.1618,19.1759,19.1197,19.1688,636800.0
2006-03-08 11:55:00,27.3,27.31,27.28,27.3,254500.0,19.1688,19.1759,19.1548,19.1688,254500.0
2006-03-08 12:00:00,27.3,27.33,27.29,27.32,358500.0,19.1688,19.1899,19.1618,19.1829,358500.0
2006-03-08 12:05:00,27.32,27.33,27.31,27.31,185600.0,19.1829,19.1899,19.1759,19.1759,185600.0
2006-03-08 12:10:00,27.32,27.34,27.31,27.33,213400.0,19.1829,19.1969,19.1759,19.1899,213400.0
2006-03-08 12:15:00,27.33,27.35,27.33,27.34,126700.0,19.1899,19.2039,19.1899,19.1969,126700.0
2006-03-08 12:20:00,27.34,27.35,27.32,27.35,293400.0,19.1969,19.2039,19.1829,19.2039,293400.0
2006-03-08 12:25:00,27.34,27.38,27.34,27.38,383200.0,19.1969,19.225,19.1969,19.225,383200.0
2006-03-08 12:30:00,27.38,27.42,27.37,27.4,442800.0,19.225,19.2531,19.218,19.2391,442800.0
2006-03-08 12:35:00,27.39,27.41,27.34,27.37,275700.0,19.232,19.2461,19.1969,19.218,275700.0
2006-03-08 12:40:00,27.37,27.38,27.35,27.36,220000.0,19.218,19.225,19.2039,19.211,220000.0
2006-03-08 12:45:00,27.37,27.38,27.33,27.34,495000.0,19.218,19.225,19.1899,19.1969,495000.0
2006-03-08 12:50:00,27.34,27.39,27.33,27.39,450200.0,19.1969,19.232,19.1899,19.232,450200.0
2006-03-08 12:55:00,27.39,27.39,27.35,27.35,480100.0,19.232,19.232,19.2039,19.2039,480100.0
2006-03-08 13:00:00,27.35,27.38,27.35,27.37,369700.0,19.2039,19.225,19.2039,19.218,369700.0
2006-03-08 13:05:00,27.36,27.38,27.35,27.36,129100.0,19.211,19.225,19.2039,19.211,129100.0
2006-03-08 13:10:00,27.37,27.39,27.31,27.33,390100.0,19.218,19.232,19.1759,19.1899,390100.0
2006-03-08 13:15:00,27.32,27.33,27.3,27.33,269000.0,19.1829,19.1899,19.1688,19.1899,269000.0
2006-03-08 13:20:00,27.33,27.33,27.31,27.31,159400.0,19.1899,19.1899,19.1759,19.1759,159400.0
2006-03-08 13:25:00,27.31,27.35,27.3,27.34,474600.0,19.1759,19.2039,19.1688,19.1969,474600.0
2006-03-08 13:30:00,27.34,27.35,27.32,27.32,171100.0,19.1969,19.2039,19.1829,19.1829,171100.0
2006-03-08 13:35:00,27.32,27.33,27.31,27.32,88500.0,19.1829,19.1899,19.1759,19.1829,88500.0
2006-03-08 13:40:00,27.31,27.32,27.29,27.3,206500.0,19.1759,19.1829,19.1618,19.1688,206500.0
2006-03-08 13:45:00,27.3,27.33,27.29,27.32,190300.0,19.1688,19.1899,19.1618,19.1829,190300.0
2006-03-08 13:50:00,27.33,27.33,27.3,27.32,195900.0,19.1899,19.1899,19.1688,19.1829,195900.0
2006-03-08 13:55:00,27.31,27.35,27.31,27.35,667100.0,19.1759,19.2039,19.1759,19.2039,667100.0
2006-03-08 14:00:00,27.34,27.38,27.33,27.37,404100.0,19.1969,19.225,19.1899,19.218,404100.0
2006-03-08 14:05:00,27.37,27.39,27.31,27.39,202300.0,19.218,19.232,19.1759,19.232,202300.0
2006-03-08 14:10:00,27.39,27.43,27.38,27.41,767700.0,19.232,19.2601,19.225,19.2461,767700.0
2006-03-08 14:15:00,27.4,27.42,27.4,27.4,550500.0,19.2391,19.2531,19.2391,19.2391,550500.0
2006-03-08 14:20:00,27.4,27.43,27.39,27.42,292000.0,19.2391,19.2601,19.232,19.2531,292000.0
2006-03-08 14:25:00,27.42,27.44,27.41,27.42,329500.0,19.2531,19.2671,19.2461,19.2531,329500.0
2006-03-08 14:30:00,27.42,27.49,27.41,27.46,882100.0,19.2531,19.3022,19.2461,19.2812,882100.0
2006-03-08 14:35:00,27.46,27.47,27.45,27.47,519200.0,19.2812,19.2882,19.2742,19.2882,519200.0
2006-03-08 14:40:00,27.47,27.5,27.46,27.48,635000.0,19.2882,19.3093,19.2812,19.2952,635000.0
2006-03-08 14:45:00,27.48,27.5,27.47,27.47,696100.0,19.2952,19.3093,19.2882,19.2882,696100.0
2006-03-08 14:50:00,27.48,27.5,27.44,27.44,650800.0,19.2952,19.3093,19.2671,19.2671,650800.0
2006-03-08 14:55:00,27.45,27.46,27.43,27.44,486300.0,19.2742,19.2812,19.2601,19.2671,486300.0
2006-03-08 15:00:00,27.45,27.45,27.42,27.42,293500.0,19.2742,19.2742,19.2531,19.2531,293500.0
2006-03-08 15:05:00,27.42,27.44,27.4,27.42,711000.0,19.2531,19.2671,19.2391,19.2531,711000.0
2006-03-08 15:10:00,27.43,27.43,27.4,27.42,485900.0,19.2601,19.2601,19.2391,19.2531,485900.0
2006-03-08 15:15:00,27.41,27.43,27.41,27.41,228200.0,19.2461,19.2601,19.2461,19.2461,228200.0
2006-03-08 15:20:00,27.41,27.5,27.37,27.37,628700.0,19.2461,19.3093,19.218,19.218,628700.0
2006-03-08 15:25:00,27.37,27.41,27.34,27.4,2080200.0,19.218,19.2461,19.1969,19.2391,2080200.0
2006-03-08 15:30:00,27.4,27.41,27.34,27.36,1130300.0,19.2391,19.2461,19.1969,19.211,1130300.0
2006-03-08 15:35:00,27.35,27.39,27.32,27.33,810800.0,19.2039,19.232,19.1829,19.1899,810800.0
2006-03-08 15:40:00,27.33,27.37,27.33,27.36,735100.0,19.1899,19.218,19.1899,19.211,735100.0
2006-03-08 15:45:00,27.36,27.36,27.3,27.31,729900.0,19.211,19.211,19.1688,19.1759,729900.0
2006-03-08 15:50:00,27.31,27.33,27.3,27.3,801700.0,19.1759,19.1899,19.1688,19.1688,801700.0
2006-03-08 15:55:00,27.31,27.32,27.24,27.26,1906800.0,19.1759,19.1829,19.1267,19.1407,1906800.0
2006-03-09 09:30:00,27.27,27.33,27.15,27.32,2131900.0,19.1478,19.1899,19.0635,19.1829,2131900.0
2006-03-09 09:35:00,27.32,27.34,27.22,27.31,933900.0,19.1829,19.1969,19.1127,19.1759,933900.0
2006-03-09 09:40:00,27.31,27.34,27.3,27.3,658000.0,19.1759,19.1969,19.1688,19.1688,658000.0
2006-03-09 09:45:00,27.31,27.36,27.3,27.36,476900.0,19.1759,19.211,19.1688,19.211,476900.0
2006-03-09 09:50:00,27.35,27.36,27.24,27.27,818200.0,19.2039,19.211,19.1267,19.1478,818200.0
2006-03-09 09:55:00,27.27,27.36,27.25,27.33,850400.0,19.1478,19.211,19.1337,19.1899,850400.0
2006-03-09 10:00:00,27.34,27.38,27.31,27.36,1060300.0,19.1969,19.225,19.1759,19.211,1060300.0
2006-03-09 10:05:00,27.36,27.42,27.29,27.42,757600.0,19.211,19.2531,19.1618,19.2531,757600.0
2006-03-09 10:10:00,27.42,27.42,27.34,27.36,1082700.0,19.2531,19.2531,19.1969,19.211,1082700.0
2006-03-09 10:15:00,27.36,27.37,27.33,27.35,715000.0,19.211,19.218,19.1899,19.2039,715000.0
2006-03-09 10:20:00,27.35,27.35,27.33,27.33,751300.0,19.2039,19.2039,19.1899,19.1899,751300.0
2006-03-09 10:25:00,27.33,27.35,27.31,27.34,1008700.0,19.1899,19.2039,19.1759,19.1969,1008700.0
2006-03-09 10:30:00,27.33,27.35,27.33,27.34,630000.0,19.1899,19.2039,19.1899,19.1969,630000.0
2006-03-09 10:35:00,27.33,27.35,27.33,27.33,357600.0,19.1899,19.2039,19.1899,19.1899,357600.0
2006-03-09 10:40:00,27.33,27.35,27.32,27.34,319500.0,19.1899,19.2039,19.1829,19.1969,319500.0
2006-03-09 10:45:00,27.34,27.35,27.32,27.32,261500.0,19.1969,19.2039,19.1829,19.1829,261500.0
2006-03-09 10:50:00,27.32,27.34,27.31,27.33,461000.0,19.1829,19.1969,19.1759,19.1899,461000.0
2006-03-09 10:55:00,27.34,27.34,27.32,27.32,255700.0,19.1969,19.1969,19.1829,19.1829,255700.0
2006-03-09 11:00:00,27.32,27.33,27.27,27.28,691700.0,19.1829,19.1899,19.1478,19.1548,691700.0
2006-03-09 11:05:00,27.29,27.32,27.27,27.3,462900.0,19.1618,19.1829,19.1478,19.1688,462900.0
2006-03-09 11:10:00,27.3,27.33,27.3,27.33,187200.0,19.1688,19.1899,19.1688,19.1899,187200.0
2006-03-09 11:15:00,27.33,27.34,27.31,27.32,156800.0,19.1899,19.1969,19.1759,19.1829,156800.0
2006-03-09 11:20:00,27.31,27.33,27.31,27.32,189700.0,19.1759,19.1899,19.1759,19.1829,189700.0
2006-03-09 11:25:00,27.32,27.34,27.32,27.33,357300.0,19.1829,19.1969,19.1829,19.1899,357300.0
2006-03-09 11:30:00,27.33,27.34,27.31,27.34,164600.0,19.1899,19.1969,19.1759,19.1969,164600.0
2006-03-09 11:35:00,27.33,27.35,27.32,27.32,221000.0,19.1899,19.2039,19.1829,19.1829,221000.0
2006-03-09 11:40:00,27.32,27.34,27.32,27.33,272100.0,19.1829,19.1969,19.1829,19.1899,272100.0
2006-03-09 11:45:00,27.33,27.33,27.3,27.32,210000.0,19.1899,19.1899,19.1688,19.1829,210000.0
2006-03-09 11:50:00,27.31,27.32,27.29,27.3,161700.0,19.1759,19.1829,19.1618,19.1688,161700.0
2006-03-09 11:55:00,27.29,27.3,27.28,27.29,245200.0,19.1618,19.1688,19.1548,19.1618,245200.0
2006-03-09 12:00:00,27.29,27.3,27.24,27.24,817400.0,19.1618,19.1688,19.1267,19.1267,817400.0
2006-03-09 12:05:00,27.24,27.28,27.23,27.27,584000.0,19.1267,19.1548,19.1197,19.1478,584000.0
2006-03-09 12:10:00,27.28,27.28,27.25,27.26,261500.0,19.1548,19.1548,19.1337,19.1407,261500.0
2006-03-09 12:15:00,27.26,27.27,27.23,27.23,208100.0,19.1407,19.1478,19.1197,19.1197,208100.0
2006-03-09 12:20:00,27.24,27.24,27.21,27.22,274400.0,19.1267,19.1267,19.1056,19.1127,274400.0
2006-03-09 12:25:00,27.22,27.24,27.21,27.22,170600.0,19.1127,19.1267,19.1056,19.1127,170600.0
2006-03-09 12:30:00,27.22,27.23,27.18,27.19,345400.0,19.1127,19.1197,19.0846,19.0916,345400.0
2006-03-09 12:35:00,27.18,27.24,27.16,27.2,891300.0,19.0846,19.1267,19.0705,19.0986,891300.0
2006-03-09 12:40:00,27.19,27.22,27.18,27.21,664800.0,19.0916,19.1127,19.0846,19.1056,664800.0
2006-03-09 12:45:00,27.21,27.22,27.2,27.21,136100.0,19.1056,19.1127,19.0986,19.1056,136100.0
2006-03-09 12:50:00,27.2,27.21,27.19,27.19,102300.0,19.0986,19.1056,19.0916,19.0916,102300.0
2006-03-09 12:55:00,27.19,27.21,27.19,27.2,175400.0,19.0916,19.1056,19.0916,19.0986,175400.0
2006-03-09 13:00:00,27.21,27.21,27.17,27.17,203800.0,19.1056,19.1056,19.0776,19.0776,203800.0
2006-03-09 13:05:00,27.17,27.19,27.17,27.18,238900.0,19.0776,19.0916,19.0776,19.0846,238900.0
2006-03-09 13:10:00,27.18,27.19,27.13,27.14,490600.0,19.0846,19.0916,19.0495,19.0565,490600.0
2006-03-09 13:15:00,27.13,27.17,27.13,27.14,658900.0,19.0495,19.0776,19.0495,19.0565,658900.0
2006-03-09 13:20:00,27.13,27.14,27.07,27.08,960200.0,19.0495,19.0565,19.0073,19.0144,960200.0
2006-03-09 13:25:00,27.08,27.12,27.08,27.09,650200.0,19.0144,19.0424,19.0144,19.0214,650200.0
2006-03-09 13:30:00,27.09,27.11,27.08,27.1,634200.0,19.0214,19.0354,19.0144,19.0284,634200.0
2006-03-09 13:35:00,27.11,27.14,27.1,27.13,406000.0,19.0354,19.0565,19.0284,19.0495,406000.0
2006-03-09 13:40:00,27.13,27.15,27.12,27.12,375700.0,19.0495,19.0635,19.0424,19.0424,375700.0
2006-03-09 13:45:00,27.13,27.13,27.11,27.11,167700.0,19.0495,19.0495,19.0354,19.0354,167700.0
2006-03-09 13:50:00,27.11,27.13,27.09,27.1,465600.0,19.0354,19.0495,19.0214,19.0284,465600.0
2006-03-09 13:55:00,27.1,27.1,27.08,27.09,378400.0,19.0284,19.0284,19.0144,19.0214,378400.0
2006-03-09 14:00:00,27.1,27.16,27.09,27.15,937500.0,19.0284,19.0705,19.0214,19.0635,937500.0
2006-03-09 14:05:00,27.15,27.17,27.13,27.15,773500.0,19.0635,19.0776,19.0495,19.0635,773500.0
2006-03-09 14:10:00,27.15,27.17,27.15,27.16,231300.0,19.0635,19.0776,19.0635,19.0705,231300.0
2006-03-09 14:15:00,27.16,27.19,27.15,27.17,574800.0,19.0705,19.0916,19.0635,19.0776,574800.0
2006-03-09 14:20:00,27.17,27.19,27.16,27.16,287300.0,19.0776,19.0916,19.0705,19.0705,287300.0
2006-03-09 14:25:00,27.16,27.17,27.15,27.17,232200.0,19.0705,19.0776,19.0635,19.0776,232200.0
2006-03-09 14:30:00,27.17,27.2,27.12,27.2,383800.0,19.0776,19.0986,19.0424,19.0986,383800.0
2006-03-09 14:35:00,27.2,27.2,27.16,27.16,269900.0,19.0986,19.0986,19.0705,19.0705,269900.0
2006-03-09 14:40:00,27.16,27.17,27.1,27.11,449700.0,19.0705,19.0776,19.0284,19.0354,449700.0
2006-03-09 14:45:00,27.11,27.12,27.09,27.1,318400.0,19.0354,19.0424,19.0214,19.0284,318400.0
2006-03-09 14:50:00,27.1,27.12,27.08,27.09,267500.0,19.0284,19.0424,19.0144,19.0214,267500.0
2006-03-09 14:55:00,27.1,27.1,27.09,27.1,175000.0,19.0284,19.0284,19.0214,19.0284,175000.0
2006-03-09 15:00:00,27.1,27.1,27.04,27.04,518900.0,19.0284,19.0284,18.9863,18.9863,518900.0
2006-03-09 15:05:00,27.04,27.08,27.04,27.08,558000.0,18.9863,19.0144,18.9863,19.0144,558000.0
2006-03-09 15:10:00,27.08,27.09,27.03,27.07,756600.0,19.0144,19.0214,18.9793,19.0073,756600.0
2006-03-09 15:15:00,27.07,27.08,27.05,27.07,397100.0,19.0073,19.0144,18.9933,19.0073,397100.0
2006-03-09 15:20:00,27.06,27.1,27.06,27.08,488300.0,19.0003,19.0284,19.0003,19.0144,488300.0
2006-03-09 15:25:00,27.09,27.09,27.05,27.06,448000.0,19.0214,19.0214,18.9933,19.0003,448000.0
2006-03-09 15:30:00,27.06,27.08,27.05,27.08,433200.0,19.0003,19.0144,18.9933,19.0144,433200.0
2006-03-09 15:35:00,27.07,27.09,27.07,27.08,318300.0,19.0073,19.0214,19.0073,19.0144,318300.0
2006-03-09 15:40:00,27.08,27.08,27.01,27.06,1251500.0,19.0144,19.0144,18.9652,19.0003,1251500.0
2006-03-09 15:45:00,27.05,27.06,27.03,27.04,691700.0,18.9933,19.0003,18.9793,18.9863,691700.0
2006-03-09 15:50:00,27.04,27.09,27.04,27.09,681400.0,18.9863,19.0214,18.9863,19.0214,681400.0
2006-03-09 15:55:00,27.08,27.09,27.0,27.01,2567000.0,19.0144,19.0214,18.9582,18.9652,2567000.0
2006-03-10 09:30:00,27.06,27.11,27.01,27.05,956800.0,19.0003,19.0354,18.9652,18.9933,956800.0
2006-03-10 09:35:00,27.05,27.05,27.0,27.0,233800.0,18.9933,18.9933,18.9582,18.9582,233800.0
2006-03-10 09:40:00,27.01,27.01,26.96,26.97,284600.0,18.9652,18.9652,18.9301,18.9371,284600.0
2006-03-10 09:45:00,26.97,26.99,26.92,26.97,370800.0,18.9371,18.9512,18.902,18.9371,370800.0
2006-03-10 09:50:00,26.96,27.01,26.94,26.99,637800.0,18.9301,18.9652,18.9161,18.9512,637800.0
2006-03-10 09:55:00,26.99,27.02,26.95,26.98,395900.0,18.9512,18.9722,18.9231,18.9441,395900.0
2006-03-10 10:00:00,26.99,27.03,26.92,26.92,643500.0,18.9512,18.9793,18.902,18.902,643500.0
2006-03-10 10:05:00,26.92,26.93,26.88,26.92,789700.0,18.902,18.909,18.8739,18.902,789700.0
2006-03-10 10:10:00,26.92,26.95,26.91,26.94,576100.0,18.902,18.9231,18.895,18.9161,576100.0
2006-03-10 10:15:00,26.94,27.0,26.93,26.99,542100.0,18.9161,18.9582,18.909,18.9512,542100.0
2006-03-10 10:20:00,26.99,27.02,26.96,27.0,267200.0,18.9512,18.9722,18.9301,18.9582,267200.0
2006-03-10 10:25:00,27.0,27.05,26.99,27.02,514200.0,18.9582,18.9933,18.9512,18.9722,514200.0
2006-03-10 10:30:00,27.02,27.04,26.97,26.97,437500.0,18.9722,18.9863,18.9371,18.9371,437500.0
2006-03-10 10:35:00,26.98,27.01,26.96,27.01,656100.0,18.9441,18.9652,18.9301,18.9652,656100.0
2006-03-10 10:40:00,27.01,27.1,27.01,27.05,470800.0,18.9652,19.0284,18.9652,18.9933,470800.0
2006-03-10 10:45:00,27.06,27.09,27.04,27.06,289300.0,19.0003,19.0214,18.9863,19.0003,289300.0
2006-03-10 10:50:00,27.06,27.1,27.05,27.09,479300.0,19.0003,19.0284,18.9933,19.0214,479300.0
2006-03-10 10:55:00,27.09,27.11,27.08,27.09,437600.0,19.0214,19.0354,19.0144,19.0214,437600.0
2006-03-10 11:00:00,27.09,27.09,27.04,27.05,385200.0,19.0214,19.0214,18.9863,18.9933,385200.0
2006-03-10 11:05:00,27.04,27.05,27.02,27.03,140700.0,18.9863,18.9933,18.9722,18.9793,140700.0
2006-03-10 11:10:00,27.03,27.07,27.03,27.06,224400.0,18.9793,19.0073,18.9793,19.0003,224400.0
2006-03-10 11:15:00,27.05,27.06,27.03,27.04,143800.0,18.9933,19.0003,18.9793,18.9863,143800.0
2006-03-10 11:20:00,27.05,27.05,27.02,27.03,916400.0,18.9933,18.9933,18.9722,18.9793,916400.0
2006-03-10 11:25:00,27.04,27.09,27.04,27.08,399100.0,18.9863,19.0214,18.9863,19.0144,399100.0
2006-03-10 11:30:00,27.08,27.1,27.06,27.09,660900.0,19.0144,19.0284,19.0003,19.0214,660900.0
2006-03-10 11:35:00,27.08,27.11,27.08,27.09,356100.0,19.0144,19.0354,19.0144,19.0214,356100.0
2006-03-10 11:40:00,27.09,27.11,27.09,27.09,125300.0,19.0214,19.0354,19.0214,19.0214,125300.0
2006-03-10 11:45:00,27.09,27.14,27.09,27.12,288800.0,19.0214,19.0565,19.0214,19.0424,288800.0
2006-03-10 11:50:00,27.11,27.11,27.08,27.09,177700.0,19.0354,19.0354,19.0144,19.0214,177700.0
2006-03-10 11:55:00,27.09,27.1,27.09,27.09,247600.0,19.0214,19.0284,19.0214,19.0214,247600.0
2006-03-10 12:00:00,27.09,27.16,27.09,27.16,465500.0,19.0214,19.0705,19.0214,19.0705,465500.0
2006-03-10 12:05:00,27.16,27.2,27.15,27.15,636400.0,19.0705,19.0986,19.0635,19.0635,636400.0
2006-03-10 12:10:00,27.15,27.15,27.08,27.08,1318500.0,19.0635,19.0635,19.0144,19.0144,1318500.0
2006-03-10 12:15:00,27.08,27.1,27.08,27.1,677100.0,19.0144,19.0284,19.0144,19.0284,677100.0
2006-03-10 12:20:00,27.1,27.13,27.1,27.12,381400.0,19.0284,19.0495,19.0284,19.0424,381400.0
2006-03-10 12:25:00,27.12,27.12,27.11,27.11,65800.0,19.0424,19.0424,19.0354,19.0354,65800.0
2006-03-10 12:30:00,27.11,27.14,27.11,27.14,639600.0,19.0354,19.0565,19.0354,19.0565,639600.0
2006-03-10 12:35:00,27.14,27.16,27.13,27.15,329500.0,19.0565,19.0705,19.0495,19.0635,329500.0
2006-03-10 12:40:00,27.15,27.16,27.14,27.16,201700.0,19.0635,19.0705,19.0565,19.0705,201700.0
2006-03-10 12:45:00,27.17,27.18,27.13,27.13,179300.0,19.0776,19.0846,19.0495,19.0495,179300.0
2006-03-10 12:50:00,27.13,27.13,27.09,27.12,213600.0,19.0495,19.0495,19.0214,19.0424,213600.0
2006-03-10 12:55:00,27.11,27.15,27.11,27.14,191600.0,19.0354,19.0635,19.0354,19.0565,191600.0
2006-03-10 13:00:00,27.14,27.15,27.13,27.13,156000.0,19.0565,19.0635,19.0495,19.0495,156000.0
2006-03-10 13:05:00,27.13,27.14,27.12,27.12,112400.0,19.0495,19.0565,19.0424,19.0424,112400.0
2006-03-10 13:10:00,27.13,27.14,27.12,27.13,62000.0,19.0495,19.0565,19.0424,19.0495,62000.0
2006-03-10 13:15:00,27.14,27.14,27.1,27.12,139800.0,19.0565,19.0565,19.0284,19.0424,139800.0
2006-03-10 13:20:00,27.11,27.14,27.11,27.13,187300.0,19.0354,19.0565,19.0354,19.0495,187300.0
2006-03-10 13:25:00,27.13,27.15,27.13,27.14,249000.0,19.0495,19.0635,19.0495,19.0565,249000.0
2006-03-10 13:30:00,27.13,27.14,27.12,27.13,184000.0,19.0495,19.0565,19.0424,19.0495,184000.0
2006-03-10 13:35:00,27.13,27.17,27.08,27.14,345000.0,19.0495,19.0776,19.0144,19.0565,345000.0
2006-03-10 13:40:00,27.14,27.16,27.12,27.16,646700.0,19.0565,19.0705,19.0424,19.0705,646700.0
2006-03-10 13:45:00,27.16,27.17,27.12,27.17,599500.0,19.0705,19.0776,19.0424,19.0776,599500.0
2006-03-10 13:50:00,27.17,27.17,27.15,27.17,138900.0,19.0776,19.0776,19.0635,19.0776,138900.0
2006-03-10 13:55:00,27.16,27.16,27.15,27.15,138800.0,19.0705,19.0705,19.0635,19.0635,138800.0
2006-03-10 14:00:00,27.15,27.18,27.15,27.17,238400.0,19.0635,19.0846,19.0635,19.0776,238400.0
2006-03-10 14:05:00,27.18,27.19,27.16,27.16,318900.0,19.0846,19.0916,19.0705,19.0705,318900.0
2006-03-10 14:10:00,27.16,27.17,27.16,27.16,55600.0,19.0705,19.0776,19.0705,19.0705,55600.0
2006-03-10 14:15:00,27.16,27.19,27.16,27.19,186300.0,19.0705,19.0916,19.0705,19.0916,186300.0
2006-03-10 14:20:00,27.18,27.21,27.18,27.21,403600.0,19.0846,19.1056,19.0846,19.1056,403600.0
2006-03-10 14:25:00,27.21,27.22,27.18,27.18,340700.0,19.1056,19.1127,19.0846,19.0846,340700.0
2006-03-10 14:30:00,27.18,27.19,27.17,27.18,276200.0,19.0846,19.0916,19.0776,19.0846,276200.0
2006-03-10 14:35:00,27.18,27.2,27.16,27.19,376500.0,19.0846,19.0986,19.0705,19.0916,376500.0
2006-03-10 14:40:00,27.19,27.2,27.16,27.2,498600.0,19.0916,19.0986,19.0705,19.0986,498600.0
2006-03-10 14:45:00,27.2,27.22,27.16,27.16,640500.0,19.0986,19.1127,19.0705,19.0705,640500.0
2006-03-10 14:50:00,27.16,27.17,27.14,27.17,354200.0,19.0705,19.0776,19.0565,19.0776,354200.0
2006-03-10 14:55:00,27.16,27.17,27.13,27.15,282800.0,19.0705,19.0776,19.0495,19.0635,282800.0
2006-03-10 15:00:00,27.15,27.15,27.14,27.15,273800.0,19.0635,19.0635,19.0565,19.0635,273800.0
2006-03-10 15:05:00,27.14,27.15,27.13,27.14,597400.0,19.0565,19.0635,19.0495,19.0565,597400.0
2006-03-10 15:10:00,27.15,27.15,27.13,27.13,289000.0,19.0635,19.0635,19.0495,19.0495,289000.0
2006-03-10 15:15:00,27.13,27.18,27.12,27.16,357000.0,19.0495,19.0846,19.0424,19.0705,357000.0
2006-03-10 15:20:00,27.17,27.17,27.13,27.16,254000.0,19.0776,19.0776,19.0495,19.0705,254000.0
2006-03-10 15:25:00,27.16,27.16,27.14,27.15,224300.0,19.0705,19.0705,19.0565,19.0635,224300.0
2006-03-10 15:30:00,27.15,27.21,27.14,27.15,607400.0,19.0635,19.1056,19.0565,19.0635,607400.0
2006-03-10 15:35:00,27.14,27.18,27.12,27.18,1016600.0,19.0565,19.0846,19.0424,19.0846,1016600.0
2006-03-10 15:40:00,27.18,27.2,27.14,27.19,1138700.0,19.0846,19.0986,19.0565,19.0916,1138700.0
2006-03-10 15:45:00,27.18,27.21,27.17,27.18,958200.0,19.0846,19.1056,19.0776,19.0846,958200.0
2006-03-10 15:50:00,27.19,27.19,27.14,27.16,952500.0,19.0916,19.0916,19.0565,19.0705,952500.0
2006-03-10 15:55:00,27.16,27.18,27.15,27.15,953700.0,19.0705,19.0846,19.0635,19.0635,953700.0
2006-03-13 09:30:00,27.18,27.23,27.11,27.18,1539000.0,19.0846,19.1197,19.0354,19.0846,1539000.0
2006-03-13 09:35:00,27.18,27.2,27.16,27.17,637800.0,19.0846,19.0986,19.0705,19.0776,637800.0
2006-03-13 09:40:00,27.17,27.29,27.17,27.25,1213900.0,19.0776,19.1618,19.0776,19.1337,1213900.0
2006-03-13 09:45:00,27.25,27.28,27.24,27.26,258300.0,19.1337,19.1548,19.1267,19.1407,258300.0
2006-03-13 09:50:00,27.26,27.26,27.17,27.19,480200.0,19.1407,19.1407,19.0776,19.0916,480200.0
2006-03-13 09:55:00,27.19,27.21,27.18,27.18,219500.0,19.0916,19.1056,19.0846,19.0846,219500.0
2006-03-13 10:00:00,27.18,27.21,27.17,27.21,339100.0,19.0846,19.1056,19.0776,19.1056,339100.0
2006-03-13 10:05:00,27.2,27.22,27.17,27.17,521600.0,19.0986,19.1127,19.0776,19.0776,521600.0
2006-03-13 10:10:00,27.18,27.19,26.16,27.17,778600.0,19.0846,19.0916,18.3684,19.0776,778600.0
2006-03-13 10:15:00,27.17,27.19,27.15,27.16,368400.0,19.0776,19.0916,19.0635,19.0705,368400.0
2006-03-13 10:20:00,27.16,27.17,27.16,27.16,250900.0,19.0705,19.0776,19.0705,19.0705,250900.0
2006-03-13 10:25:00,27.17,27.17,27.15,27.15,293100.0,19.0776,19.0776,19.0635,19.0635,293100.0
2006-03-13 10:30:00,27.15,27.16,27.13,27.13,406500.0,19.0635,19.0705,19.0495,19.0495,406500.0
2006-03-13 10:35:00,27.14,27.14,27.05,27.05,741700.0,19.0565,19.0565,18.9933,18.9933,741700.0
2006-03-13 10:40:00,27.05,27.05,26.97,26.99,673100.0,18.9933,18.9933,18.9371,18.9512,673100.0
2006-03-13 10:45:00,26.99,27.02,26.96,27.01,720500.0,18.9512,18.9722,18.9301,18.9652,720500.0
2006-03-13 10:50:00,27.02,27.04,27.01,27.01,404100.0,18.9722,18.9863,18.9652,18.9652,404100.0
2006-03-13 10:55:00,27.01,27.05,27.01,27.04,346300.0,18.9652,18.9933,18.9652,18.9863,346300.0
2006-03-13 11:00:00,27.04,27.04,27.0,27.01,671000.0,18.9863,18.9863,18.9582,18.9652,671000.0
2006-03-13 11:05:00,27.01,27.02,26.97,26.97,599200.0,18.9652,18.9722,18.9371,18.9371,599200.0
2006-03-13 11:10:00,26.98,27.0,26.97,26.98,276600.0,18.9441,18.9582,18.9371,18.9441,276600.0
2006-03-13 11:15:00,26.98,27.02,26.98,27.01,220700.0,18.9441,18.9722,18.9441,18.9652,220700.0
2006-03-13 11:20:00,27.01,27.02,27.0,27.02,213400.0,18.9652,18.9722,18.9582,18.9722,213400.0
2006-03-13 11:25:00,27.02,27.02,26.97,26.99,550800.0,18.9722,18.9722,18.9371,18.9512,550800.0
2006-03-13 11:30:00,27.0,27.0,26.94,26.97,464200.0,18.9582,18.9582,18.9161,18.9371,464200.0
2006-03-13 11:35:00,26.97,27.0,26.96,26.98,215100.0,18.9371,18.9582,18.9301,18.9441,215100.0
2006-03-13 11:40:00,26.99,27.02,26.98,27.01,261100.0,18.9512,18.9722,18.9441,18.9652,261100.0
2006-03-13 11:45:00,27.01,27.01,26.99,27.0,368300.0,18.9652,18.9652,18.9512,18.9582,368300.0
2006-03-13 11:50:00,27.0,27.01,26.97,26.98,314000.0,18.9582,18.9652,18.9371,18.9441,314000.0
2006-03-13 11:55:00,26.98,27.0,26.98,27.0,248900.0,18.9441,18.9582,18.9441,18.9582,248900.0
2006-03-13 12:00:00,27.0,27.0,26.97,26.97,426000.0,18.9582,18.9582,18.9371,18.9371,426000.0
2006-03-13 12:05:00,26.98,27.0,26.97,26.98,319700.0,18.9441,18.9582,18.9371,18.9441,319700.0
2006-03-13 12:10:00,26.99,27.0,26.97,26.99,274500.0,18.9512,18.9582,18.9371,18.9512,274500.0
2006-03-13 12:15:00,27.0,27.0,26.99,26.99,99900.0,18.9582,18.9582,18.9512,18.9512,99900.0
2006-03-13 12:20:00,27.0,27.01,26.99,27.0,213500.0,18.9582,18.9652,18.9512,18.9582,213500.0
2006-03-13 12:25:00,27.0,27.01,26.98,27.0,326000.0,18.9582,18.9652,18.9441,18.9582,326000.0
2006-03-13 12:30:00,26.99,27.0,26.98,26.99,335100.0,18.9512,18.9582,18.9441,18.9512,335100.0
2006-03-13 12:35:00,26.99,27.0,26.98,26.99,200500.0,18.9512,18.9582,18.9441,18.9512,200500.0
2006-03-13 12:40:00,27.0,27.0,26.97,26.98,177100.0,18.9582,18.9582,18.9371,18.9441,177100.0
2006-03-13 12:45:00,26.98,26.99,26.98,26.99,127000.0,18.9441,18.9512,18.9441,18.9512,127000.0
2006-03-13 12:50:00,26.98,26.99,26.97,26.98,251200.0,18.9441,18.9512,18.9371,18.9441,251200.0
2006-03-13 12:55:00,26.98,27.0,26.97,27.0,265400.0,18.9441,18.9582,18.9371,18.9582,265400.0
2006-03-13 13:00:00,26.99,27.01,26.98,26.99,566400.0,18.9512,18.9652,18.9441,18.9512,566400.0
2006-03-13 13:05:00,27.0,27.0,26.97,26.98,176100.0,18.9582,18.9582,18.9371,18.9441,176100.0
2006-03-13 13:10:00,26.98,27.0,26.97,26.98,289100.0,18.9441,18.9582,18.9371,18.9441,289100.0
2006-03-13 13:15:00,26.98,26.99,26.96,26.97,210600.0,18.9441,18.9512,18.9301,18.9371,210600.0
2006-03-13 13:20:00,26.97,26.98,26.94,26.96,232100.0,18.9371,18.9441,18.9161,18.9301,232100.0
2006-03-13 13:25:00,26.96,26.98,26.94,26.96,464400.0,18.9301,18.9441,18.9161,18.9301,464400.0
2006-03-13 13:30:00,26.96,26.98,26.95,26.97,353300.0,18.9301,18.9441,18.9231,18.9371,353300.0
2006-03-13 13:35:00,26.98,27.0,26.97,26.99,289200.0,18.9441,18.9582,18.9371,18.9512,289200.0
2006-03-13 13:40:00,26.99,27.0,26.98,26.99,548000.0,18.9512,18.9582,18.9441,18.9512,548000.0
2006-03-13 13:45:00,26.99,27.05,26.98,27.03,683800.0,18.9512,18.9933,18.9441,18.9793,683800.0
2006-03-13 13:50:00,27.03,27.04,26.97,27.01,1442400.0,18.9793,18.9863,18.9371,18.9652,1442400.0
2006-03-13 13:55:00,27.01,27.01,26.99,27.0,405800.0,18.9652,18.9652,18.9512,18.9582,405800.0
2006-03-13 14:00:00,27.01,27.06,27.0,27.05,1531500.0,18.9652,19.0003,18.9582,18.9933,1531500.0
2006-03-13 14:05:00,27.04,27.05,27.02,27.03,673300.0,18.9863,18.9933,18.9722,18.9793,673300.0
2006-03-13 14:10:00,27.03,27.07,27.03,27.06,444800.0,18.9793,19.0073,18.9793,19.0003,444800.0
2006-03-13 14:15:00,27.07,27.08,27.06,27.07,390400.0,19.0073,19.0144,19.0003,19.0073,390400.0
2006-03-13 14:20:00,27.06,27.07,27.04,27.05,347200.0,19.0003,19.0073,18.9863,18.9933,347200.0
2006-03-13 14:25:00,27.05,27.05,27.03,27.04,262100.0,18.9933,18.9933,18.9793,18.9863,262100.0
2006-03-13 14:30:00,27.04,27.05,27.02,27.03,214300.0,18.9863,18.9933,18.9722,18.9793,214300.0
2006-03-13 14:35:00,27.03,27.05,27.02,27.04,542700.0,18.9793,18.9933,18.9722,18.9863,542700.0
2006-03-13 14:40:00,27.03,27.04,27.01,27.02,498300.0,18.9793,18.9863,18.9652,18.9722,498300.0
2006-03-13 14:45:00,27.01,27.02,27.0,27.02,499400.0,18.9652,18.9722,18.9582,18.9722,499400.0
2006-03-13 14:50:00,27.01,27.03,26.99,27.02,1106200.0,18.9652,18.9793,18.9512,18.9722,1106200.0
2006-03-13 14:55:00,27.02,27.03,27.01,27.02,606000.0,18.9722,18.9793,18.9652,18.9722,606000.0
2006-03-13 15:00:00,27.01,27.03,27.01,27.02,483800.0,18.9652,18.9793,18.9652,18.9722,483800.0
2006-03-13 15:05:00,27.03,27.03,27.0,27.0,632700.0,18.9793,18.9793,18.9582,18.9582,632700.0
2006-03-13 15:10:00,27.0,27.04,27.0,27.02,1086300.0,18.9582,18.9863,18.9582,18.9722,1086300.0
2006-03-13 15:15:00,27.01,27.03,27.01,27.02,199000.0,18.9652,18.9793,18.9652,18.9722,199000.0
2006-03-13 15:20:00,27.02,27.03,27.0,27.01,515900.0,18.9722,18.9793,18.9582,18.9652,515900.0
2006-03-13 15:25:00,27.01,27.02,27.0,27.01,219300.0,18.9652,18.9722,18.9582,18.9652,219300.0
2006-03-13 15:30:00,27.01,27.04,27.01,27.03,534000.0,18.9652,18.9863,18.9652,18.9793,534000.0
2006-03-13 15:35:00,27.03,27.04,27.02,27.03,274800.0,18.9793,18.9863,18.9722,18.9793,274800.0
2006-03-13 15:40:00,27.03,27.06,27.03,27.06,776600.0,18.9793,19.0003,18.9793,19.0003,776600.0
2006-03-13 15:45:00,27.06,27.1,27.05,27.05,980500.0,19.0003,19.0284,18.9933,18.9933,980500.0
2006-03-13 15:50:00,27.05,27.07,27.04,27.06,454300.0,18.9933,19.0073,18.9863,19.0003,454300.0
2006-03-13 15:55:00,27.06,27.11,27.06,27.11,1496600.0,19.0003,19.0354,19.0003,19.0354,1496600.0
2006-03-14 09:30:00,27.04,27.1,26.99,27.08,1476800.0,18.9863,19.0284,18.9512,19.0144,1476800.0
2006-03-14 09:35:00,27.08,27.18,27.06,27.16,747600.0,19.0144,19.0846,19.0003,19.0705,747600.0
2006-03-14 09:40:00,27.15,27.16,27.12,27.16,180600.0,19.0635,19.0705,19.0424,19.0705,180600.0
2006-03-14 09:45:00,27.16,27.2,27.15,27.18,736200.0,19.0705,19.0986,19.0635,19.0846,736200.0
2006-03-14 09:50:00,27.18,27.25,27.11,27.24,875200.0,19.0846,19.1337,19.0354,19.1267,875200.0
2006-03-14 09:55:00,27.24,27.28,27.23,27.25,652700.0,19.1267,19.1548,19.1197,19.1337,652700.0
2006-03-14 10:00:00,27.26,27.27,27.22,27.25,427300.0,19.1407,19.1478,19.1127,19.1337,427300.0
2006-03-14 10:05:00,27.24,27.25,27.18,27.19,505100.0,19.1267,19.1337,19.0846,19.0916,505100.0
2006-03-14 10:10:00,27.2,27.22,27.18,27.2,213000.0,19.0986,19.1127,19.0846,19.0986,213000.0
2006-03-14 10:15:00,27.19,27.2,27.18,27.19,154300.0,19.0916,19.0986,19.0846,19.0916,154300.0
2006-03-14 10:20:00,27.18,27.2,27.13,27.13,513100.0,19.0846,19.0986,19.0495,19.0495,513100.0
2006-03-14 10:25:00,27.13,27.17,27.13,27.17,272400.0,19.0495,19.0776,19.0495,19.0776,272400.0
2006-03-14 10:30:00,27.16,27.19,27.15,27.16,290600.0,19.0705,19.0916,19.0635,19.0705,290600.0
2006-03-14 10:35:00,27.15,27.17,27.15,27.15,199200.0,19.0635,19.0776,19.0635,19.0635,199200.0
2006-03-14 10:40:00,27.15,27.17,27.14,27.17,662600.0,19.0635,19.0776,19.0565,19.0776,662600.0
2006-03-14 10:45:00,27.17,27.23,27.17,27.21,633000.0,19.0776,19.1197,19.0776,19.1056,633000.0
2006-03-14 10:50:00,27.21,27.22,27.21,27.22,298800.0,19.1056,19.1127,19.1056,19.1127,298800.0
2006-03-14 10:55:00,27.21,27.22,27.21,27.22,213200.0,19.1056,19.1127,19.1056,19.1127,213200.0
2006-03-14 11:00:00,27.23,27.23,27.21,27.22,116200.0,19.1197,19.1197,19.1056,19.1127,116200.0
2006-03-14 11:05:00,27.22,27.22,27.2,27.21,211000.0,19.1127,19.1127,19.0986,19.1056,211000.0
2006-03-14 11:10:00,27.21,27.22,27.2,27.21,158800.0,19.1056,19.1127,19.0986,19.1056,158800.0
2006-03-14 11:15:00,27.2,27.22,27.2,27.21,155000.0,19.0986,19.1127,19.0986,19.1056,155000.0
2006-03-14 11:20:00,27.21,27.25,27.21,27.25,450600.0,19.1056,19.1337,19.1056,19.1337,450600.0
2006-03-14 11:25:00,27.24,27.25,27.2,27.2,154100.0,19.1267,19.1337,19.0986,19.0986,154100.0
2006-03-14 11:30:00,27.21,27.25,27.2,27.25,433700.0,19.1056,19.1337,19.0986,19.1337,433700.0
2006-03-14 11:35:00,27.25,27.25,27.21,27.21,275800.0,19.1337,19.1337,19.1056,19.1056,275800.0
2006-03-14 11:40:00,27.22,27.23,27.21,27.23,155800.0,19.1127,19.1197,19.1056,19.1197,155800.0
2006-03-14 11:45:00,27.22,27.23,27.2,27.21,188100.0,19.1127,19.1197,19.0986,19.1056,188100.0
2006-03-14 11:50:00,27.21,27.23,27.18,27.22,334800.0,19.1056,19.1197,19.0846,19.1127,334800.0
2006-03-14 11:55:00,27.22,27.23,27.22,27.23,94000.0,19.1127,19.1197,19.1127,19.1197,94000.0
2006-03-14 12:00:00,27.22,27.27,27.22,27.23,1052000.0,19.1127,19.1478,19.1127,19.1197,1052000.0
2006-03-14 12:05:00,27.23,27.24,27.22,27.23,137300.0,19.1197,19.1267,19.1127,19.1197,137300.0
2006-03-14 12:10:00,27.22,27.24,27.22,27.23,153700.0,19.1127,19.1267,19.1127,19.1197,153700.0
2006-03-14 12:15:00,27.24,27.25,27.24,27.24,205700.0,19.1267,19.1337,19.1267,19.1267,205700.0
2006-03-14 12:20:00,27.25,27.25,27.2,27.21,218400.0,19.1337,19.1337,19.0986,19.1056,218400.0
2006-03-14 12:25:00,27.21,27.22,27.2,27.2,331200.0,19.1056,19.1127,19.0986,19.0986,331200.0
2006-03-14 12:30:00,27.21,27.21,27.2,27.2,344800.0,19.1056,19.1056,19.0986,19.0986,344800.0
2006-03-14 12:35:00,27.2,27.22,27.2,27.21,164400.0,19.0986,19.1127,19.0986,19.1056,164400.0
2006-03-14 12:40:00,27.21,27.23,27.21,27.22,202100.0,19.1056,19.1197,19.1056,19.1127,202100.0
2006-03-14 12:45:00,27.22,27.23,27.21,27.22,127500.0,19.1127,19.1197,19.1056,19.1127,127500.0
2006-03-14 12:50:00,27.21,27.22,27.21,27.21,78700.0,19.1056,19.1127,19.1056,19.1056,78700.0
2006-03-14 12:55:00,27.22,27.22,27.21,27.21,115600.0,19.1127,19.1127,19.1056,19.1056,115600.0
2006-03-14 13:00:00,27.21,27.24,27.21,27.24,452900.0,19.1056,19.1267,19.1056,19.1267,452900.0
2006-03-14 13:05:00,27.23,27.26,27.23,27.25,559500.0,19.1197,19.1407,19.1197,19.1337,559500.0
2006-03-14 13:10:00,27.26,27.28,27.25,27.26,952700.0,19.1407,19.1548,19.1337,19.1407,952700.0
2006-03-14 13:15:00,27.27,27.3,27.26,27.29,617700.0,19.1478,19.1688,19.1407,19.1618,617700.0
2006-03-14 13:20:00,27.29,27.32,27.28,27.32,1027900.0,19.1618,19.1829,19.1548,19.1829,1027900.0
2006-03-14 13:25:00,27.32,27.37,27.32,27.36,941600.0,19.1829,19.218,19.1829,19.211,941600.0
2006-03-14 13:30:00,27.36,27.38,27.3,27.33,1066700.0,19.211,19.225,19.1688,19.1899,1066700.0
2006-03-14 13:35:00,27.32,27.32,27.31,27.31,194500.0,19.1829,19.1829,19.1759,19.1759,194500.0
2006-03-14 13:40:00,27.31,27.32,27.27,27.29,564000.0,19.1759,19.1829,19.1478,19.1618,564000.0
2006-03-14 13:45:00,27.3,27.31,27.29,27.3,286700.0,19.1688,19.1759,19.1618,19.1688,286700.0
2006-03-14 13:50:00,27.3,27.33,27.27,27.27,447800.0,19.1688,19.1899,19.1478,19.1478,447800.0
2006-03-14 13:55:00,27.26,27.28,27.25,27.28,422500.0,19.1407,19.1548,19.1337,19.1548,422500.0
2006-03-14 14:00:00,27.28,27.28,27.26,27.28,210700.0,19.1548,19.1548,19.1407,19.1548,210700.0
2006-03-14 14:05:00,27.28,27.28,27.27,27.28,139300.0,19.1548,19.1548,19.1478,19.1548,139300.0
2006-03-14 14:10:00,27.27,27.28,27.26,27.26,387100.0,19.1478,19.1548,19.1407,19.1407,387100.0
2006-03-14 14:15:00,27.26,27.27,27.26,27.27,120100.0,19.1407,19.1478,19.1407,19.1478,120100.0
2006-03-14 14:20:00,27.26,27.29,27.26,27.27,634600.0,19.1407,19.1618,19.1407,19.1478,634600.0
2006-03-14 14:25:00,27.27,27.31,27.27,27.29,619000.0,19.1478,19.1759,19.1478,19.1618,619000.0
2006-03-14 14:30:00,27.28,27.29,27.27,27.27,163300.0,19.1548,19.1618,19.1478,19.1478,163300.0
2006-03-14 14:35:00,27.27,27.28,27.27,27.28,133100.0,19.1478,19.1548,19.1478,19.1548,133100.0
2006-03-14 14:40:00,27.27,27.31,27.27,27.3,652000.0,19.1478,19.1759,19.1478,19.1688,652000.0
2006-03-14 14:45:00,27.29,27.3,27.29,27.29,165100.0,19.1618,19.1688,19.1618,19.1618,165100.0
2006-03-14 14:50:00,27.3,27.3,27.29,27.3,180500.0,19.1688,19.1688,19.1618,19.1688,180500.0
2006-03-14 14:55:00,27.29,27.3,27.27,27.28,452600.0,19.1618,19.1688,19.1478,19.1548,452600.0
2006-03-14 15:00:00,27.28,27.32,27.28,27.29,643200.0,19.1548,19.1829,19.1548,19.1618,643200.0
2006-03-14 15:05:00,27.28,27.29,27.25,27.26,713400.0,19.1548,19.1618,19.1337,19.1407,713400.0
2006-03-14 15:10:00,27.26,27.26,27.24,27.24,719300.0,19.1407,19.1407,19.1267,19.1267,719300.0
2006-03-14 15:15:00,27.24,27.27,27.24,27.25,595600.0,19.1267,19.1478,19.1267,19.1337,595600.0
2006-03-14 15:20:00,27.25,27.26,27.24,27.26,430900.0,19.1337,19.1407,19.1267,19.1407,430900.0
2006-03-14 15:25:00,27.25,27.25,27.24,27.24,539000.0,19.1337,19.1337,19.1267,19.1267,539000.0
2006-03-14 15:30:00,27.24,27.28,27.21,27.27,1757200.0,19.1267,19.1548,19.1056,19.1478,1757200.0
2006-03-14 15:35:00,27.27,27.28,27.23,27.26,1231500.0,19.1478,19.1548,19.1197,19.1407,1231500.0
2006-03-14 15:40:00,27.26,27.27,27.22,27.23,1501100.0,19.1407,19.1478,19.1127,19.1197,1501100.0
2006-03-14 15:45:00,27.23,27.25,27.23,27.23,827200.0,19.1197,19.1337,19.1197,19.1197,827200.0
2006-03-14 15:50:00,27.24,27.25,27.23,27.24,1224300.0,19.1267,19.1337,19.1197,19.1267,1224300.0
2006-03-14 15:55:00,27.24,27.26,27.2,27.2,1403000.0,19.1267,19.1407,19.0986,19.0986,1403000.0
2006-03-15 09:30:00,27.18,27.25,27.16,27.2,2365200.0,19.0846,19.1337,19.0705,19.0986,2365200.0
2006-03-15 09:35:00,27.2,27.24,27.18,27.22,1278900.0,19.0986,19.1267,19.0846,19.1127,1278900.0
2006-03-15 09:40:00,27.22,27.22,27.14,27.16,803100.0,19.1127,19.1127,19.0565,19.0705,803100.0
2006-03-15 09:45:00,27.16,27.18,27.11,27.12,1177300.0,19.0705,19.0846,19.0354,19.0424,1177300.0
2006-03-15 09:50:00,27.13,27.18,27.07,27.07,1531400.0,19.0495,19.0846,19.0073,19.0073,1531400.0
2006-03-15 09:55:00,27.07,27.17,27.05,27.16,1392800.0,19.0073,19.0776,18.9933,19.0705,1392800.0
2006-03-15 10:00:00,27.16,27.18,27.12,27.17,1505600.0,19.0705,19.0846,19.0424,19.0776,1505600.0
2006-03-15 10:05:00,27.18,27.19,27.16,27.18,471000.0,19.0846,19.0916,19.0705,19.0846,471000.0
2006-03-15 10:10:00,27.18,27.18,27.12,27.13,718100.0,19.0846,19.0846,19.0424,19.0495,718100.0
2006-03-15 10:15:00,27.13,27.13,27.1,27.11,460600.0,19.0495,19.0495,19.0284,19.0354,460600.0
2006-03-15 10:20:00,27.11,27.11,27.08,27.11,1039400.0,19.0354,19.0354,19.0144,19.0354,1039400.0
2006-03-15 10:25:00,27.1,27.12,27.09,27.11,543200.0,19.0284,19.0424,19.0214,19.0354,543200.0
2006-03-15 10:30:00,27.12,27.13,27.11,27.13,685200.0,19.0424,19.0495,19.0354,19.0495,685200.0
2006-03-15 10:35:00,27.13,27.13,27.07,27.07,452900.0,19.0495,19.0495,19.0073,19.0073,452900.0
2006-03-15 10:40:00,27.07,27.12,27.07,27.11,717400.0,19.0073,19.0424,19.0073,19.0354,717400.0
2006-03-15 10:45:00,27.1,27.11,27.07,27.08,399900.0,19.0284,19.0354,19.0073,19.0144,399900.0
2006-03-15 10:50:00,27.08,27.09,27.06,27.07,534100.0,19.0144,19.0214,19.0003,19.0073,534100.0
2006-03-15 10:55:00,27.07,27.07,27.03,27.05,724600.0,19.0073,19.0073,18.9793,18.9933,724600.0
2006-03-15 11:00:00,27.04,27.06,27.02,27.05,968700.0,18.9863,19.0003,18.9722,18.9933,968700.0
2006-03-15 11:05:00,27.06,27.08,27.05,27.05,652900.0,19.0003,19.0144,18.9933,18.9933,652900.0
2006-03-15 11:10:00,27.05,27.07,27.04,27.06,592100.0,18.9933,19.0073,18.9863,19.0003,592100.0
2006-03-15 11:15:00,27.07,27.07,27.04,27.04,353300.0,19.0073,19.0073,18.9863,18.9863,353300.0
2006-03-15 11:20:00,27.04,27.08,27.04,27.05,494600.0,18.9863,19.0144,18.9863,18.9933,494600.0
2006-03-15 11:25:00,27.05,27.06,27.04,27.04,247000.0,18.9933,19.0003,18.9863,18.9863,247000.0
2006-03-15 11:30:00,27.04,27.05,27.03,27.04,361700.0,18.9863,18.9933,18.9793,18.9863,361700.0
2006-03-15 11:35:00,27.04,27.05,27.02,27.04,454800.0,18.9863,18.9933,18.9722,18.9863,454800.0
2006-03-15 11:40:00,27.03,27.04,27.01,27.04,1000200.0,18.9793,18.9863,18.9652,18.9863,1000200.0
2006-03-15 11:45:00,27.03,27.04,27.01,27.01,515200.0,18.9793,18.9863,18.9652,18.9652,515200.0
2006-03-15 11:50:00,27.02,27.04,27.01,27.03,262600.0,18.9722,18.9863,18.9652,18.9793,262600.0
2006-03-15 11:55:00,27.03,27.06,27.03,27.03,386100.0,18.9793,19.0003,18.9793,18.9793,386100.0
2006-03-15 12:00:00,27.03,27.04,27.02,27.03,153000.0,18.9793,18.9863,18.9722,18.9793,153000.0
2006-03-15 12:05:00,27.02,27.04,27.02,27.04,223600.0,18.9722,18.9863,18.9722,18.9863,223600.0
2006-03-15 12:10:00,27.04,27.07,27.04,27.05,510300.0,18.9863,19.0073,18.9863,18.9933,510300.0
2006-03-15 12:15:00,27.06,27.17,27.03,27.03,715200.0,19.0003,19.0776,18.9793,18.9793,715200.0
2006-03-15 12:20:00,27.04,27.04,27.02,27.02,260700.0,18.9863,18.9863,18.9722,18.9722,260700.0
2006-03-15 12:25:00,27.02,27.04,27.02,27.04,467400.0,18.9722,18.9863,18.9722,18.9863,467400.0
2006-03-15 12:30:00,27.03,27.08,27.03,27.07,515200.0,18.9793,19.0144,18.9793,19.0073,515200.0
2006-03-15 12:35:00,27.08,27.08,27.06,27.06,164800.0,19.0144,19.0144,19.0003,19.0003,164800.0
2006-03-15 12:40:00,27.06,27.08,27.06,27.08,212300.0,19.0003,19.0144,19.0003,19.0144,212300.0
2006-03-15 12:45:00,27.08,27.08,27.07,27.07,147900.0,19.0144,19.0144,19.0073,19.0073,147900.0
2006-03-15 12:50:00,27.08,27.11,27.07,27.11,419700.0,19.0144,19.0354,19.0073,19.0354,419700.0
2006-03-15 12:55:00,27.11,27.16,27.11,27.15,984600.0,19.0354,19.0705,19.0354,19.0635,984600.0
2006-03-15 13:00:00,27.16,27.16,27.11,27.12,245800.0,19.0705,19.0705,19.0354,19.0424,245800.0
2006-03-15 13:05:00,27.11,27.14,27.11,27.12,185700.0,19.0354,19.0565,19.0354,19.0424,185700.0
2006-03-15 13:10:00,27.12,27.13,27.07,27.07,451500.0,19.0424,19.0495,19.0073,19.0073,451500.0
2006-03-15 13:15:00,27.07,27.12,27.07,27.12,268200.0,19.0073,19.0424,19.0073,19.0424,268200.0
2006-03-15 13:20:00,27.11,27.11,27.08,27.08,219100.0,19.0354,19.0354,19.0144,19.0144,219100.0
2006-03-15 13:25:00,27.09,27.09,27.08,27.08,108000.0,19.0214,19.0214,19.0144,19.0144,108000.0
2006-03-15 13:30:00,27.09,27.1,27.07,27.09,454900.0,19.0214,19.0284,19.0073,19.0214,454900.0
2006-03-15 13:35:00,27.09,27.1,27.08,27.1,251900.0,19.0214,19.0284,19.0144,19.0284,251900.0
2006-03-15 13:40:00,27.1,27.12,27.09,27.11,293100.0,19.0284,19.0424,19.0214,19.0354,293100.0
2006-03-15 13:45:00,27.12,27.12,27.11,27.12,62700.0,19.0424,19.0424,19.0354,19.0424,62700.0
2006-03-15 13:50:00,27.11,27.13,27.11,27.13,243300.0,19.0354,19.0495,19.0354,19.0495,243300.0
2006-03-15 13:55:00,27.13,27.15,27.12,27.14,1002900.0,19.0495,19.0635,19.0424,19.0565,1002900.0
2006-03-15 14:00:00,27.13,27.15,27.13,27.13,539000.0,19.0495,19.0635,19.0495,19.0495,539000.0
2006-03-15 14:05:00,27.14,27.24,27.14,27.24,1197800.0,19.0565,19.1267,19.0565,19.1267,1197800.0
2006-03-15 14:10:00,27.24,27.28,27.24,27.26,1666400.0,19.1267,19.1548,19.1267,19.1407,1666400.0
2006-03-15 14:15:00,27.26,27.32,27.25,27.31,775900.0,19.1407,19.1829,19.1337,19.1759,775900.0
2006-03-15 14:20:00,27.31,27.38,27.27,27.38,1878800.0,19.1759,19.225,19.1478,19.225,1878800.0
2006-03-15 14:25:00,27.38,27.41,27.33,27.4,1100100.0,19.225,19.2461,19.1899,19.2391,1100100.0
2006-03-15 14:30:00,27.41,27.44,27.39,27.4,1487800.0,19.2461,19.2671,19.232,19.2391,1487800.0
2006-03-15 14:35:00,27.4,27.45,27.38,27.38,1186000.0,19.2391,19.2742,19.225,19.225,1186000.0
2006-03-15 14:40:00,27.38,27.4,27.37,27.37,457500.0,19.225,19.2391,19.218,19.218,457500.0
2006-03-15 14:45:00,27.37,27.38,27.34,27.34,387000.0,19.218,19.225,19.1969,19.1969,387000.0
2006-03-15 14:50:00,27.35,27.36,27.34,27.34,413100.0,19.2039,19.211,19.1969,19.1969,413100.0
2006-03-15 14:55:00,27.34,27.37,27.34,27.34,595400.0,19.1969,19.218,19.1969,19.1969,595400.0
2006-03-15 15:00:00,27.34,27.36,27.34,27.35,336700.0,19.1969,19.211,19.1969,19.2039,336700.0
2006-03-15 15:05:00,27.34,27.35,27.33,27.34,257300.0,19.1969,19.2039,19.1899,19.1969,257300.0
2006-03-15 15:10:00,27.34,27.4,27.34,27.39,738400.0,19.1969,19.2391,19.1969,19.232,738400.0
2006-03-15 15:15:00,27.39,27.39,27.34,27.37,496400.0,19.232,19.232,19.1969,19.218,496400.0
2006-03-15 15:20:00,27.37,27.43,27.37,27.42,820800.0,19.218,19.2601,19.218,19.2531,820800.0
2006-03-15 15:25:00,27.43,27.44,27.38,27.39,656400.0,19.2601,19.2671,19.225,19.232,656400.0
2006-03-15 15:30:00,27.38,27.4,27.38,27.39,468000.0,19.225,19.2391,19.225,19.232,468000.0
2006-03-15 15:35:00,27.4,27.43,27.38,27.38,1316700.0,19.2391,19.2601,19.225,19.225,1316700.0
2006-03-15 15:40:00,27.38,27.39,27.36,27.36,479600.0,19.225,19.232,19.211,19.211,479600.0
2006-03-15 15:45:00,27.36,27.37,27.34,27.35,495200.0,19.211,19.218,19.1969,19.2039,495200.0
2006-03-15 15:50:00,27.35,27.36,27.27,27.33,1506300.0,19.2039,19.211,19.1478,19.1899,1506300.0
2006-03-15 15:55:00,27.33,27.36,27.3,27.35,2019100.0,19.1899,19.211,19.1688,19.2039,2019100.0
2006-03-16 09:30:00,27.29,27.38,27.28,27.31,3201000.0,19.1618,19.225,19.1548,19.1759,3201000.0
2006-03-16 09:35:00,27.3,27.36,27.3,27.35,1403200.0,19.1688,19.211,19.1688,19.2039,1403200.0
2006-03-16 09:40:00,27.34,27.35,27.3,27.34,1948600.0,19.1969,19.2039,19.1688,19.1969,1948600.0
2006-03-16 09:45:00,27.34,27.38,27.34,27.36,987600.0,19.1969,19.225,19.1969,19.211,987600.0
2006-03-16 09:50:00,27.36,27.47,27.34,27.47,1510000.0,19.211,19.2882,19.1969,19.2882,1510000.0
2006-03-16 09:55:00,27.44,27.47,27.35,27.41,1195700.0,19.2671,19.2882,19.2039,19.2461,1195700.0
2006-03-16 10:00:00,27.41,27.46,27.4,27.46,755500.0,19.2461,19.2812,19.2391,19.2812,755500.0
2006-03-16 10:05:00,27.46,27.46,27.37,27.42,1519700.0,19.2812,19.2812,19.218,19.2531,1519700.0
2006-03-16 10:10:00,27.43,27.43,27.39,27.41,725300.0,19.2601,19.2601,19.232,19.2461,725300.0
2006-03-16 10:15:00,27.41,27.42,27.36,27.37,679200.0,19.2461,19.2531,19.211,19.218,679200.0
2006-03-16 10:20:00,27.37,27.39,27.33,27.37,1894100.0,19.218,19.232,19.1899,19.218,1894100.0
2006-03-16 10:25:00,27.36,27.37,27.34,27.37,693900.0,19.211,19.218,19.1969,19.218,693900.0
2006-03-16 10:30:00,27.36,27.44,27.36,27.42,1242600.0,19.211,19.2671,19.211,19.2531,1242600.0
2006-03-16 10:35:00,27.42,27.42,27.37,27.39,526300.0,19.2531,19.2531,19.218,19.232,526300.0
2006-03-16 10:40:00,27.39,27.39,27.37,27.38,384600.0,19.232,19.232,19.218,19.225,384600.0
2006-03-16 10:45:00,27.39,27.4,27.37,27.38,1355300.0,19.232,19.2391,19.218,19.225,1355300.0
2006-03-16 10:50:00,27.38,27.46,27.37,27.45,953600.0,19.225,19.2812,19.218,19.2742,953600.0
2006-03-16 10:55:00,27.45,27.46,27.36,27.37,1033900.0,19.2742,19.2812,19.211,19.218,1033900.0
2006-03-16 11:00:00,27.36,27.37,27.34,27.34,731000.0,19.211,19.218,19.1969,19.1969,731000.0
2006-03-16 11:05:00,27.35,27.35,27.32,27.35,740700.0,19.2039,19.2039,19.1829,19.2039,740700.0
2006-03-16 11:10:00,27.35,27.44,27.34,27.44,936500.0,19.2039,19.2671,19.1969,19.2671,936500.0
2006-03-16 11:15:00,27.44,27.44,27.38,27.39,1154200.0,19.2671,19.2671,19.225,19.232,1154200.0
2006-03-16 11:20:00,27.4,27.4,27.38,27.38,398600.0,19.2391,19.2391,19.225,19.225,398600.0
2006-03-16 11:25:00,27.39,27.4,27.37,27.4,1513500.0,19.232,19.2391,19.218,19.2391,1513500.0
2006-03-16 11:30:00,27.41,27.41,27.34,27.35,1257200.0,19.2461,19.2461,19.1969,19.2039,1257200.0
2006-03-16 11:35:00,27.35,27.39,27.34,27.34,694300.0,19.2039,19.232,19.1969,19.1969,694300.0
2006-03-16 11:40:00,27.34,27.35,27.34,27.34,616900.0,19.1969,19.2039,19.1969,19.1969,616900.0
2006-03-16 11:45:00,27.34,27.36,27.34,27.35,562600.0,19.1969,19.211,19.1969,19.2039,562600.0
2006-03-16 11:50:00,27.34,27.38,27.34,27.38,507300.0,19.1969,19.225,19.1969,19.225,507300.0
2006-03-16 11:55:00,27.37,27.48,27.36,27.37,582900.0,19.218,19.2952,19.211,19.218,582900.0
2006-03-16 12:00:00,27.38,27.4,27.37,27.38,633100.0,19.225,19.2391,19.218,19.225,633100.0
2006-03-16 12:05:00,27.38,27.43,27.38,27.4,734300.0,19.225,19.2601,19.225,19.2391,734300.0
2006-03-16 12:10:00,27.4,27.42,27.39,27.39,627800.0,19.2391,19.2531,19.232,19.232,627800.0
2006-03-16 12:15:00,27.4,27.43,27.39,27.41,345900.0,19.2391,19.2601,19.232,19.2461,345900.0
2006-03-16 12:20:00,27.41,27.42,27.38,27.39,504500.0,19.2461,19.2531,19.225,19.232,504500.0
2006-03-16 12:25:00,27.39,27.44,27.38,27.44,620300.0,19.232,19.2671,19.225,19.2671,620300.0
2006-03-16 12:30:00,27.44,27.46,27.41,27.41,503800.0,19.2671,19.2812,19.2461,19.2461,503800.0
2006-03-16 12:35:00,27.42,27.43,27.39,27.41,469900.0,19.2531,19.2601,19.232,19.2461,469900.0
2006-03-16 12:40:00,27.41,27.42,27.39,27.39,366500.0,19.2461,19.2531,19.232,19.232,366500.0
2006-03-16 12:45:00,27.39,27.42,27.39,27.41,587300.0,19.232,19.2531,19.232,19.2461,587300.0
2006-03-16 12:50:00,27.41,27.42,27.4,27.4,507400.0,19.2461,19.2531,19.2391,19.2391,507400.0
2006-03-16 12:55:00,27.4,27.41,27.39,27.39,387500.0,19.2391,19.2461,19.232,19.232,387500.0
2006-03-16 13:00:00,27.39,27.39,27.36,27.38,426900.0,19.232,19.232,19.211,19.225,426900.0
2006-03-16 13:05:00,27.38,27.38,27.34,27.37,1794400.0,19.225,19.225,19.1969,19.218,1794400.0
2006-03-16 13:10:00,27.37,27.38,27.35,27.35,1596500.0,19.218,19.225,19.2039,19.2039,1596500.0
2006-03-16 13:15:00,27.35,27.38,27.35,27.36,1244500.0,19.2039,19.225,19.2039,19.211,1244500.0
2006-03-16 13:20:00,27.36,27.48,27.35,27.39,482700.0,19.211,19.2952,19.2039,19.232,482700.0
2006-03-16 13:25:00,27.39,27.44,27.37,27.41,1171300.0,19.232,19.2671,19.218,19.2461,1171300.0
2006-03-16 13:30:00,27.41,27.41,27.38,27.4,401700.0,19.2461,19.2461,19.225,19.2391,401700.0
2006-03-16 13:35:00,27.41,27.45,27.4,27.44,475900.0,19.2461,19.2742,19.2391,19.2671,475900.0
2006-03-16 13:40:00,27.44,27.44,27.39,27.41,530300.0,19.2671,19.2671,19.232,19.2461,530300.0
2006-03-16 13:45:00,27.4,27.41,27.38,27.39,418300.0,19.2391,19.2461,19.225,19.232,418300.0
2006-03-16 13:50:00,27.38,27.39,27.36,27.37,603800.0,19.225,19.232,19.211,19.218,603800.0
2006-03-16 13:55:00,27.37,27.39,27.36,27.37,1020700.0,19.218,19.232,19.211,19.218,1020700.0
2006-03-16 14:00:00,27.37,27.4,27.37,27.4,687700.0,19.218,19.2391,19.218,19.2391,687700.0
2006-03-16 14:05:00,27.4,27.42,27.38,27.38,360300.0,19.2391,19.2531,19.225,19.225,360300.0
2006-03-16 14:10:00,27.38,27.39,27.37,27.38,231100.0,19.225,19.232,19.218,19.225,231100.0
2006-03-16 14:15:00,27.37,27.38,27.36,27.38,487600.0,19.218,19.225,19.211,19.225,487600.0
2006-03-16 14:20:00,27.38,27.42,27.37,27.38,780600.0,19.225,19.2531,19.218,19.225,780600.0
2006-03-16 14:25:00,27.38,27.4,27.37,27.39,312500.0,19.225,19.2391,19.218,19.232,312500.0
2006-03-16 14:30:00,27.39,27.39,27.37,27.38,245800.0,19.232,19.232,19.218,19.225,245800.0
2006-03-16 14:35:00,27.38,27.39,27.37,27.38,934900.0,19.225,19.232,19.218,19.225,934900.0
2006-03-16 14:40:00,27.38,27.39,27.36,27.37,1415000.0,19.225,19.232,19.211,19.218,1415000.0
2006-03-16 14:45:00,27.38,27.39,27.36,27.37,1851800.0,19.225,19.232,19.211,19.218,1851800.0
2006-03-16 14:50:00,27.37,27.39,27.37,27.39,576600.0,19.218,19.232,19.218,19.232,576600.0
2006-03-16 14:55:00,27.38,27.39,27.36,27.37,343000.0,19.225,19.232,19.211,19.218,343000.0
2006-03-16 15:00:00,27.37,27.41,27.37,27.41,578600.0,19.218,19.2461,19.218,19.2461,578600.0
2006-03-16 15:05:00,27.4,27.43,27.39,27.39,732600.0,19.2391,19.2601,19.232,19.232,732600.0
2006-03-16 15:10:00,27.38,27.41,27.38,27.39,377300.0,19.225,19.2461,19.225,19.232,377300.0
2006-03-16 15:15:00,27.39,27.39,27.37,27.39,559800.0,19.232,19.232,19.218,19.232,559800.0
2006-03-16 15:20:00,27.38,27.39,27.37,27.39,243300.0,19.225,19.232,19.218,19.232,243300.0
2006-03-16 15:25:00,27.38,27.39,27.38,27.39,448300.0,19.225,19.232,19.225,19.232,448300.0
2006-03-16 15:30:00,27.39,27.39,27.38,27.38,278000.0,19.232,19.232,19.225,19.225,278000.0
2006-03-16 15:35:00,27.39,27.39,27.37,27.37,2144500.0,19.232,19.232,19.218,19.218,2144500.0
2006-03-16 15:40:00,27.37,27.38,27.36,27.37,2343000.0,19.218,19.225,19.211,19.218,2343000.0
2006-03-16 15:45:00,27.37,27.38,27.33,27.34,2260400.0,19.218,19.225,19.1899,19.1969,2260400.0
2006-03-16 15:50:00,27.33,27.37,27.31,27.32,1770300.0,19.1899,19.218,19.1759,19.1829,1770300.0
2006-03-16 15:55:00,27.32,27.32,27.22,27.22,2320900.0,19.1829,19.1829,19.1127,19.1127,2320900.0
2006-03-17 09:30:00,27.35,27.39,27.27,27.34,27746600.0,19.2039,19.232,19.1478,19.1969,27746600.0
2006-03-17 09:35:00,27.33,27.35,27.32,27.32,851200.0,19.1899,19.2039,19.1829,19.1829,851200.0
2006-03-17 09:40:00,27.33,27.33,27.29,27.33,620600.0,19.1899,19.1899,19.1618,19.1899,620600.0
2006-03-17 09:45:00,27.33,27.35,27.31,27.34,304700.0,19.1899,19.2039,19.1759,19.1969,304700.0
2006-03-17 09:50:00,27.34,27.36,27.32,27.36,985700.0,19.1969,19.211,19.1829,19.211,985700.0
2006-03-17 09:55:00,27.36,27.43,27.36,27.4,1361000.0,19.211,19.2601,19.211,19.2391,1361000.0
2006-03-17 10:00:00,27.4,27.45,27.39,27.41,1358600.0,19.2391,19.2742,19.232,19.2461,1358600.0
2006-03-17 10:05:00,27.41,27.44,27.39,27.43,1008900.0,19.2461,19.2671,19.232,19.2601,1008900.0
2006-03-17 10:10:00,27.43,27.46,27.42,27.45,909800.0,19.2601,19.2812,19.2531,19.2742,909800.0
2006-03-17 10:15:00,27.46,27.46,27.42,27.42,868700.0,19.2812,19.2812,19.2531,19.2531,868700.0
2006-03-17 10:20:00,27.42,27.45,27.42,27.43,683600.0,19.2531,19.2742,19.2531,19.2601,683600.0
2006-03-17 10:25:00,27.43,27.46,27.43,27.46,1149100.0,19.2601,19.2812,19.2601,19.2812,1149100.0
2006-03-17 10:30:00,27.45,27.5,27.44,27.49,2248300.0,19.2742,19.3093,19.2671,19.3022,2248300.0
2006-03-17 10:35:00,27.49,27.5,27.47,27.49,2651200.0,19.3022,19.3093,19.2882,19.3022,2651200.0
2006-03-17 10:40:00,27.49,27.6,27.46,27.46,2065600.0,19.3022,19.3795,19.2812,19.2812,2065600.0
2006-03-17 10:45:00,27.47,27.47,27.4,27.42,1339600.0,19.2882,19.2882,19.2391,19.2531,1339600.0
2006-03-17 10:50:00,27.41,27.44,27.4,27.42,489100.0,19.2461,19.2671,19.2391,19.2531,489100.0
2006-03-17 10:55:00,27.41,27.45,27.41,27.42,429100.0,19.2461,19.2742,19.2461,19.2531,429100.0
2006-03-17 11:00:00,27.42,27.46,27.4,27.46,968500.0,19.2531,19.2812,19.2391,19.2812,968500.0
2006-03-17 11:05:00,27.45,27.47,27.45,27.46,549800.0,19.2742,19.2882,19.2742,19.2812,549800.0
2006-03-17 11:10:00,27.46,27.47,27.42,27.47,614800.0,19.2812,19.2882,19.2531,19.2882,614800.0
2006-03-17 11:15:00,27.47,27.48,27.46,27.47,466800.0,19.2882,19.2952,19.2812,19.2882,466800.0
2006-03-17 11:20:00,27.47,27.48,27.45,27.47,487100.0,19.2882,19.2952,19.2742,19.2882,487100.0
2006-03-17 11:25:00,27.46,27.47,27.45,27.46,420500.0,19.2812,19.2882,19.2742,19.2812,420500.0
2006-03-17 11:30:00,27.46,27.47,27.46,27.47,606500.0,19.2812,19.2882,19.2812,19.2882,606500.0
2006-03-17 11:35:00,27.47,27.49,27.47,27.48,333600.0,19.2882,19.3022,19.2882,19.2952,333600.0
2006-03-17 11:40:00,27.48,27.5,27.48,27.5,520500.0,19.2952,19.3093,19.2952,19.3093,520500.0
2006-03-17 11:45:00,27.49,27.5,27.49,27.5,353500.0,19.3022,19.3093,19.3022,19.3093,353500.0
2006-03-17 11:50:00,27.5,27.53,27.49,27.52,660900.0,19.3093,19.3303,19.3022,19.3233,660900.0
2006-03-17 11:55:00,27.52,27.55,27.51,27.54,834900.0,19.3233,19.3444,19.3163,19.3374,834900.0
2006-03-17 12:00:00,27.54,27.57,27.5,27.57,925600.0,19.3374,19.3584,19.3093,19.3584,925600.0
2006-03-17 12:05:00,27.57,27.59,27.56,27.58,407800.0,19.3584,19.3725,19.3514,19.3654,407800.0
2006-03-17 12:10:00,27.59,27.59,27.55,27.55,741600.0,19.3725,19.3725,19.3444,19.3444,741600.0
2006-03-17 12:15:00,27.55,27.57,27.55,27.57,247900.0,19.3444,19.3584,19.3444,19.3584,247900.0
2006-03-17 12:20:00,27.56,27.58,27.56,27.58,516400.0,19.3514,19.3654,19.3514,19.3654,516400.0
2006-03-17 12:25:00,27.57,27.6,27.57,27.6,361000.0,19.3584,19.3795,19.3584,19.3795,361000.0
2006-03-17 12:30:00,27.59,27.61,27.59,27.61,967300.0,19.3725,19.3865,19.3725,19.3865,967300.0
2006-03-17 12:35:00,27.6,27.61,27.59,27.59,270600.0,19.3795,19.3865,19.3725,19.3725,270600.0
2006-03-17 12:40:00,27.59,27.66,27.59,27.64,1281400.0,19.3725,19.4216,19.3725,19.4076,1281400.0
2006-03-17 12:45:00,27.64,27.65,27.61,27.63,440400.0,19.4076,19.4146,19.3865,19.4005,440400.0
2006-03-17 12:50:00,27.63,27.64,27.62,27.62,796300.0,19.4005,19.4076,19.3935,19.3935,796300.0
2006-03-17 12:55:00,27.63,27.63,27.6,27.6,693500.0,19.4005,19.4005,19.3795,19.3795,693500.0
2006-03-17 13:00:00,27.6,27.62,27.58,27.6,546000.0,19.3795,19.3935,19.3654,19.3795,546000.0
2006-03-17 13:05:00,27.61,27.62,27.6,27.6,341900.0,19.3865,19.3935,19.3795,19.3795,341900.0
2006-03-17 13:10:00,27.6,27.63,27.6,27.6,699400.0,19.3795,19.4005,19.3795,19.3795,699400.0
2006-03-17 13:15:00,27.6,27.62,27.58,27.59,1137000.0,19.3795,19.3935,19.3654,19.3725,1137000.0
2006-03-17 13:20:00,27.59,27.6,27.51,27.52,1019400.0,19.3725,19.3795,19.3163,19.3233,1019400.0
2006-03-17 13:25:00,27.52,27.54,27.52,27.52,362300.0,19.3233,19.3374,19.3233,19.3233,362300.0
2006-03-17 13:30:00,27.52,27.53,27.5,27.51,550600.0,19.3233,19.3303,19.3093,19.3163,550600.0
2006-03-17 13:35:00,27.51,27.52,27.51,27.52,157800.0,19.3163,19.3233,19.3163,19.3233,157800.0
2006-03-17 13:40:00,27.51,27.52,27.5,27.51,284500.0,19.3163,19.3233,19.3093,19.3163,284500.0
2006-03-17 13:45:00,27.51,27.53,27.51,27.52,395600.0,19.3163,19.3303,19.3163,19.3233,395600.0
2006-03-17 13:50:00,27.53,27.54,27.52,27.53,351700.0,19.3303,19.3374,19.3233,19.3303,351700.0
2006-03-17 13:55:00,27.53,27.54,27.53,27.54,537200.0,19.3303,19.3374,19.3303,19.3374,537200.0
2006-03-17 14:00:00,27.54,27.55,27.53,27.54,526100.0,19.3374,19.3444,19.3303,19.3374,526100.0
2006-03-17 14:05:00,27.53,27.54,27.52,27.53,247900.0,19.3303,19.3374,19.3233,19.3303,247900.0
2006-03-17 14:10:00,27.53,27.53,27.48,27.5,331000.0,19.3303,19.3303,19.2952,19.3093,331000.0
2006-03-17 14:15:00,27.5,27.52,27.5,27.5,977600.0,19.3093,19.3233,19.3093,19.3093,977600.0
2006-03-17 14:20:00,27.51,27.51,27.49,27.49,801000.0,19.3163,19.3163,19.3022,19.3022,801000.0
2006-03-17 14:25:00,27.49,27.5,27.49,27.49,311500.0,19.3022,19.3093,19.3022,19.3022,311500.0
2006-03-17 14:30:00,27.49,27.5,27.49,27.49,297900.0,19.3022,19.3093,19.3022,19.3022,297900.0
2006-03-17 14:35:00,27.49,27.5,27.47,27.47,893000.0,19.3022,19.3093,19.2882,19.2882,893000.0
2006-03-17 14:40:00,27.47,27.51,27.47,27.5,1760100.0,19.2882,19.3163,19.2882,19.3093,1760100.0
2006-03-17 14:45:00,27.5,27.51,27.47,27.47,383500.0,19.3093,19.3163,19.2882,19.2882,383500.0
2006-03-17 14:50:00,27.47,27.47,27.43,27.43,1283100.0,19.2882,19.2882,19.2601,19.2601,1283100.0
2006-03-17 14:55:00,27.43,27.47,27.43,27.45,828200.0,19.2601,19.2882,19.2601,19.2742,828200.0
2006-03-17 15:00:00,27.45,27.47,27.44,27.46,568300.0,19.2742,19.2882,19.2671,19.2812,568300.0
2006-03-17 15:05:00,27.46,27.47,27.44,27.46,280500.0,19.2812,19.2882,19.2671,19.2812,280500.0
2006-03-17 15:10:00,27.46,27.47,27.42,27.42,576500.0,19.2812,19.2882,19.2531,19.2531,576500.0
2006-03-17 15:15:00,27.46,27.47,27.4,27.4,1580500.0,19.2812,19.2882,19.2391,19.2391,1580500.0
2006-03-17 15:20:00,27.41,27.44,27.4,27.4,1006700.0,19.2461,19.2671,19.2391,19.2391,1006700.0
2006-03-17 15:25:00,27.41,27.42,27.39,27.4,1383300.0,19.2461,19.2531,19.232,19.2391,1383300.0
2006-03-17 15:30:00,27.39,27.4,27.35,27.4,2156800.0,19.232,19.2391,19.2039,19.2391,2156800.0
2006-03-17 15:35:00,27.39,27.48,27.39,27.47,1465800.0,19.232,19.2952,19.232,19.2882,1465800.0
2006-03-17 15:40:00,27.46,27.48,27.38,27.43,1915600.0,19.2812,19.2952,19.225,19.2601,1915600.0
2006-03-17 15:45:00,27.43,27.46,27.39,27.43,2012800.0,19.2601,19.2812,19.232,19.2601,2012800.0
2006-03-17 15:50:00,27.44,27.49,27.43,27.47,2495000.0,19.2671,19.3022,19.2601,19.2882,2495000.0
2006-03-17 15:55:00,27.46,27.51,27.42,27.48,3994400.0,19.2812,19.3163,19.2531,19.2952,3994400.0
2006-03-20 09:30:00,27.69,27.79,27.69,27.76,2644900.0,19.4427,19.5129,19.4427,19.4918,2644900.0
2006-03-20 09:35:00,27.76,27.77,27.69,27.69,1275900.0,19.4918,19.4988,19.4427,19.4427,1275900.0
2006-03-20 09:40:00,27.69,27.78,27.67,27.74,2552200.0,19.4427,19.5059,19.4286,19.4778,2552200.0
2006-03-20 09:45:00,27.75,27.78,27.74,27.76,959100.0,19.4848,19.5059,19.4778,19.4918,959100.0
2006-03-20 09:50:00,27.76,27.79,27.73,27.73,1320700.0,19.4918,19.5129,19.4708,19.4708,1320700.0
2006-03-20 09:55:00,27.74,27.74,27.72,27.74,788000.0,19.4778,19.4778,19.4637,19.4778,788000.0
2006-03-20 10:00:00,27.73,27.74,27.71,27.73,494100.0,19.4708,19.4778,19.4567,19.4708,494100.0
2006-03-20 10:05:00,27.73,27.75,27.72,27.75,1071900.0,19.4708,19.4848,19.4637,19.4848,1071900.0
2006-03-20 10:10:00,27.75,27.76,27.74,27.74,973200.0,19.4848,19.4918,19.4778,19.4778,973200.0
2006-03-20 10:15:00,27.75,27.83,27.75,27.81,1225500.0,19.4848,19.541,19.4848,19.5269,1225500.0
2006-03-20 10:20:00,27.81,27.86,27.79,27.84,1041500.0,19.5269,19.562,19.5129,19.548,1041500.0
2006-03-20 10:25:00,27.85,27.85,27.79,27.81,2717300.0,19.555,19.555,19.5129,19.5269,2717300.0
2006-03-20 10:30:00,27.8,27.86,27.8,27.86,2320000.0,19.5199,19.562,19.5199,19.562,2320000.0
2006-03-20 10:35:00,27.85,27.91,27.83,27.9,2391500.0,19.555,19.5972,19.541,19.5901,2391500.0
2006-03-20 10:40:00,27.9,27.93,27.89,27.9,950900.0,19.5901,19.6112,19.5831,19.5901,950900.0
2006-03-20 10:45:00,27.91,27.91,27.87,27.87,934700.0,19.5972,19.5972,19.5691,19.5691,934700.0
2006-03-20 10:50:00,27.87,27.89,27.85,27.87,629400.0,19.5691,19.5831,19.555,19.5691,629400.0
2006-03-20 10:55:00,27.87,27.91,27.86,27.9,794200.0,19.5691,19.5972,19.562,19.5901,794200.0
2006-03-20 11:00:00,27.91,27.95,27.87,27.89,1257500.0,19.5972,19.6252,19.5691,19.5831,1257500.0
2006-03-20 11:05:00,27.89,27.94,27.88,27.94,565100.0,19.5831,19.6182,19.5761,19.6182,565100.0
2006-03-20 11:10:00,27.94,27.95,27.92,27.94,422400.0,19.6182,19.6252,19.6042,19.6182,422400.0
2006-03-20 11:15:00,27.94,27.97,27.93,27.94,974900.0,19.6182,19.6393,19.6112,19.6182,974900.0
2006-03-20 11:20:00,27.94,27.95,27.9,27.91,594500.0,19.6182,19.6252,19.5901,19.5972,594500.0
2006-03-20 11:25:00,27.9,27.96,27.89,27.95,1129200.0,19.5901,19.6323,19.5831,19.6252,1129200.0
2006-03-20 11:30:00,27.94,27.95,27.91,27.92,460900.0,19.6182,19.6252,19.5972,19.6042,460900.0
2006-03-20 11:35:00,27.92,27.95,27.91,27.94,248700.0,19.6042,19.6252,19.5972,19.6182,248700.0
2006-03-20 11:40:00,27.95,27.97,27.92,27.93,1017500.0,19.6252,19.6393,19.6042,19.6112,1017500.0
2006-03-20 11:45:00,27.92,27.96,27.92,27.96,700000.0,19.6042,19.6323,19.6042,19.6323,700000.0
2006-03-20 11:50:00,27.95,27.97,27.94,27.94,1133100.0,19.6252,19.6393,19.6182,19.6182,1133100.0
2006-03-20 11:55:00,27.95,27.95,27.92,27.94,480500.0,19.6252,19.6252,19.6042,19.6182,480500.0
2006-03-20 12:00:00,27.95,27.95,27.92,27.92,424700.0,19.6252,19.6252,19.6042,19.6042,424700.0
2006-03-20 12:05:00,27.92,27.92,27.89,27.89,612900.0,19.6042,19.6042,19.5831,19.5831,612900.0
2006-03-20 12:10:00,27.9,27.91,27.87,27.9,749200.0,19.5901,19.5972,19.5691,19.5901,749200.0
2006-03-20 12:15:00,27.9,27.93,27.89,27.93,576700.0,19.5901,19.6112,19.5831,19.6112,576700.0
2006-03-20 12:20:00,27.92,27.96,27.92,27.93,640700.0,19.6042,19.6323,19.6042,19.6112,640700.0
2006-03-20 12:25:00,27.93,27.94,27.92,27.93,1176700.0,19.6112,19.6182,19.6042,19.6112,1176700.0
2006-03-20 12:30:00,27.93,27.96,27.93,27.95,373800.0,19.6112,19.6323,19.6112,19.6252,373800.0
2006-03-20 12:35:00,27.96,27.96,27.94,27.95,245700.0,19.6323,19.6323,19.6182,19.6252,245700.0
2006-03-20 12:40:00,27.94,27.95,27.94,27.95,159200.0,19.6182,19.6252,19.6182,19.6252,159200.0
2006-03-20 12:45:00,27.95,27.98,27.94,27.97,756400.0,19.6252,19.6463,19.6182,19.6393,756400.0
2006-03-20 12:50:00,27.98,27.99,27.97,27.97,874700.0,19.6463,19.6533,19.6393,19.6393,874700.0
2006-03-20 12:55:00,27.98,27.99,27.97,27.98,983300.0,19.6463,19.6533,19.6393,19.6463,983300.0
2006-03-20 13:00:00,27.98,27.99,27.96,27.96,602600.0,19.6463,19.6533,19.6323,19.6323,602600.0
2006-03-20 13:05:00,27.97,27.97,27.94,27.96,257100.0,19.6393,19.6393,19.6182,19.6323,257100.0
2006-03-20 13:10:00,27.96,27.97,27.96,27.97,201200.0,19.6323,19.6393,19.6323,19.6393,201200.0
2006-03-20 13:15:00,27.96,27.98,27.96,27.97,523600.0,19.6323,19.6463,19.6323,19.6393,523600.0
2006-03-20 13:20:00,27.97,27.98,27.96,27.96,423900.0,19.6393,19.6463,19.6323,19.6323,423900.0
2006-03-20 13:25:00,27.96,27.98,27.96,27.97,607400.0,19.6323,19.6463,19.6323,19.6393,607400.0
2006-03-20 13:30:00,27.97,27.97,27.94,27.95,263000.0,19.6393,19.6393,19.6182,19.6252,263000.0
2006-03-20 13:35:00,27.94,27.96,27.93,27.93,1002100.0,19.6182,19.6323,19.6112,19.6112,1002100.0
2006-03-20 13:40:00,27.93,27.96,27.93,27.94,871600.0,19.6112,19.6323,19.6112,19.6182,871600.0
2006-03-20 13:45:00,27.94,27.95,27.94,27.94,126000.0,19.6182,19.6252,19.6182,19.6182,126000.0
2006-03-20 13:50:00,27.94,27.95,27.93,27.93,822200.0,19.6182,19.6252,19.6112,19.6112,822200.0
2006-03-20 13:55:00,27.94,27.95,27.93,27.93,391100.0,19.6182,19.6252,19.6112,19.6112,391100.0
2006-03-20 14:00:00,27.93,27.95,27.93,27.94,795000.0,19.6112,19.6252,19.6112,19.6182,795000.0
2006-03-20 14:05:00,27.94,27.95,27.93,27.95,492600.0,19.6182,19.6252,19.6112,19.6252,492600.0
2006-03-20 14:10:00,27.94,27.95,27.93,27.94,331500.0,19.6182,19.6252,19.6112,19.6182,331500.0
2006-03-20 14:15:00,27.93,27.94,27.91,27.92,378100.0,19.6112,19.6182,19.5972,19.6042,378100.0
2006-03-20 14:20:00,27.92,27.93,27.89,27.89,350500.0,19.6042,19.6112,19.5831,19.5831,350500.0
2006-03-20 14:25:00,27.89,27.93,27.89,27.92,555300.0,19.5831,19.6112,19.5831,19.6042,555300.0
2006-03-20 14:30:00,27.92,27.92,27.89,27.89,275700.0,19.6042,19.6042,19.5831,19.5831,275700.0
2006-03-20 14:35:00,27.89,27.91,27.78,27.89,415700.0,19.5831,19.5972,19.5059,19.5831,415700.0
2006-03-20 14:40:00,27.9,27.9,27.88,27.88,108200.0,19.5901,19.5901,19.5761,19.5761,108200.0
2006-03-20 14:45:00,27.88,27.9,27.87,27.9,651600.0,19.5761,19.5901,19.5691,19.5901,651600.0
2006-03-20 14:50:00,27.89,27.9,27.89,27.9,757900.0,19.5831,19.5901,19.5831,19.5901,757900.0
2006-03-20 14:55:00,27.89,27.91,27.88,27.9,1023700.0,19.5831,19.5972,19.5761,19.5901,1023700.0
2006-03-20 15:00:00,27.9,27.91,27.89,27.89,468200.0,19.5901,19.5972,19.5831,19.5831,468200.0
2006-03-20 15:05:00,27.89,27.91,27.89,27.89,305100.0,19.5831,19.5972,19.5831,19.5831,305100.0
2006-03-20 15:10:00,27.9,27.9,27.86,27.88,408300.0,19.5901,19.5901,19.562,19.5761,408300.0
2006-03-20 15:15:00,27.87,27.91,27.86,27.88,1905000.0,19.5691,19.5972,19.562,19.5761,1905000.0
2006-03-20 15:20:00,27.88,27.88,27.87,27.87,228800.0,19.5761,19.5761,19.5691,19.5691,228800.0
2006-03-20 15:25:00,27.87,27.9,27.87,27.89,861000.0,19.5691,19.5901,19.5691,19.5831,861000.0
2006-03-20 15:30:00,27.88,27.91,27.88,27.9,963600.0,19.5761,19.5972,19.5761,19.5901,963600.0
2006-03-20 15:35:00,27.9,27.9,27.88,27.89,1648800.0,19.5901,19.5901,19.5761,19.5831,1648800.0
2006-03-20 15:40:00,27.89,27.91,27.89,27.91,1122700.0,19.5831,19.5972,19.5831,19.5972,1122700.0
2006-03-20 15:45:00,27.91,27.91,27.89,27.89,963500.0,19.5972,19.5972,19.5831,19.5831,963500.0
2006-03-20 15:50:00,27.9,27.91,27.88,27.9,1217300.0,19.5901,19.5972,19.5761,19.5901,1217300.0
2006-03-20 15:55:00,27.9,27.9,27.88,27.89,966200.0,19.5901,19.5901,19.5761,19.5831,966200.0
2006-03-21 09:30:00,27.95,27.99,27.83,27.94,2412500.0,19.6252,19.6533,19.541,19.6182,2412500.0
2006-03-21 09:35:00,27.94,27.96,27.84,27.92,903900.0,19.6182,19.6323,19.548,19.6042,903900.0
2006-03-21 09:40:00,27.93,27.94,27.88,27.93,812800.0,19.6112,19.6182,19.5761,19.6112,812800.0
2006-03-21 09:45:00,27.93,27.97,27.92,27.94,695300.0,19.6112,19.6393,19.6042,19.6182,695300.0
2006-03-21 09:50:00,27.94,27.97,27.93,27.95,1004500.0,19.6182,19.6393,19.6112,19.6252,1004500.0
2006-03-21 09:55:00,27.95,27.99,27.93,27.98,922300.0,19.6252,19.6533,19.6112,19.6463,922300.0
2006-03-21 10:00:00,27.99,27.99,27.96,27.97,592200.0,19.6533,19.6533,19.6323,19.6393,592200.0
2006-03-21 10:05:00,27.96,27.97,27.91,27.93,734400.0,19.6323,19.6393,19.5972,19.6112,734400.0
2006-03-21 10:10:00,27.93,27.95,27.92,27.94,549500.0,19.6112,19.6252,19.6042,19.6182,549500.0
2006-03-21 10:15:00,27.94,27.94,27.88,27.91,698400.0,19.6182,19.6182,19.5761,19.5972,698400.0
2006-03-21 10:20:00,27.91,27.93,27.88,27.89,555200.0,19.5972,19.6112,19.5761,19.5831,555200.0
2006-03-21 10:25:00,27.89,27.94,27.88,27.93,999900.0,19.5831,19.6182,19.5761,19.6112,999900.0
2006-03-21 10:30:00,27.93,27.97,27.93,27.96,801800.0,19.6112,19.6393,19.6112,19.6323,801800.0
2006-03-21 10:35:00,27.97,27.97,27.96,27.96,257300.0,19.6393,19.6393,19.6323,19.6323,257300.0
2006-03-21 10:40:00,27.97,27.99,27.96,27.97,736500.0,19.6393,19.6533,19.6323,19.6393,736500.0
2006-03-21 10:45:00,27.97,27.97,27.96,27.96,292500.0,19.6393,19.6393,19.6323,19.6323,292500.0
2006-03-21 10:50:00,27.96,28.0,27.96,28.0,1931700.0,19.6323,19.6603,19.6323,19.6603,1931700.0
2006-03-21 10:55:00,27.99,28.0,27.97,27.97,336700.0,19.6533,19.6603,19.6393,19.6393,336700.0
2006-03-21 11:00:00,27.97,27.99,27.97,27.98,570800.0,19.6393,19.6533,19.6393,19.6463,570800.0
2006-03-21 11:05:00,27.99,27.99,27.98,27.99,920100.0,19.6533,19.6533,19.6463,19.6533,920100.0
2006-03-21 11:10:00,27.99,27.99,27.96,27.98,869200.0,19.6533,19.6533,19.6323,19.6463,869200.0
2006-03-21 11:15:00,27.98,27.99,27.98,27.99,551200.0,19.6463,19.6533,19.6463,19.6533,551200.0
2006-03-21 11:20:00,27.98,28.04,27.98,28.02,3552600.0,19.6463,19.6884,19.6463,19.6744,3552600.0
2006-03-21 11:25:00,28.02,28.05,28.0,28.02,1865800.0,19.6744,19.6955,19.6603,19.6744,1865800.0
2006-03-21 11:30:00,28.02,28.1,28.01,28.09,2708700.0,19.6744,19.7306,19.6674,19.7235,2708700.0
2006-03-21 11:35:00,28.09,28.18,28.08,28.16,2634700.0,19.7235,19.7867,19.7165,19.7727,2634700.0
2006-03-21 11:40:00,28.16,28.22,28.11,28.14,2358900.0,19.7727,19.8148,19.7376,19.7586,2358900.0
2006-03-21 11:45:00,28.15,28.16,28.11,28.12,1023900.0,19.7657,19.7727,19.7376,19.7446,1023900.0
2006-03-21 11:50:00,28.12,28.13,28.11,28.13,644400.0,19.7446,19.7516,19.7376,19.7516,644400.0
2006-03-21 11:55:00,28.12,28.13,28.09,28.1,560000.0,19.7446,19.7516,19.7235,19.7306,560000.0
2006-03-21 12:00:00,28.1,28.11,28.05,28.08,563100.0,19.7306,19.7376,19.6955,19.7165,563100.0
2006-03-21 12:05:00,28.09,28.1,28.08,28.1,328400.0,19.7235,19.7306,19.7165,19.7306,328400.0
2006-03-21 12:10:00,28.1,28.11,28.07,28.07,505600.0,19.7306,19.7376,19.7095,19.7095,505600.0
2006-03-21 12:15:00,28.06,28.1,28.06,28.09,334700.0,19.7025,19.7306,19.7025,19.7235,334700.0
2006-03-21 12:20:00,28.1,28.1,28.06,28.07,390300.0,19.7306,19.7306,19.7025,19.7095,390300.0
2006-03-21 12:25:00,28.07,28.08,28.06,28.07,270000.0,19.7095,19.7165,19.7025,19.7095,270000.0
2006-03-21 12:30:00,28.08,28.09,28.08,28.09,276900.0,19.7165,19.7235,19.7165,19.7235,276900.0
2006-03-21 12:35:00,28.09,28.11,28.07,28.08,755500.0,19.7235,19.7376,19.7095,19.7165,755500.0
2006-03-21 12:40:00,28.08,28.1,28.07,28.1,240800.0,19.7165,19.7306,19.7095,19.7306,240800.0
2006-03-21 12:45:00,28.1,28.11,28.09,28.09,404800.0,19.7306,19.7376,19.7235,19.7235,404800.0
2006-03-21 12:50:00,28.09,28.12,28.08,28.1,425900.0,19.7235,19.7446,19.7165,19.7306,425900.0
2006-03-21 12:55:00,28.09,28.1,28.06,28.07,272800.0,19.7235,19.7306,19.7025,19.7095,272800.0
2006-03-21 13:00:00,28.07,28.07,28.0,28.02,969400.0,19.7095,19.7095,19.6603,19.6744,969400.0
2006-03-21 13:05:00,28.02,28.04,28.02,28.03,220600.0,19.6744,19.6884,19.6744,19.6814,220600.0
2006-03-21 13:10:00,28.03,28.04,28.03,28.04,257300.0,19.6814,19.6884,19.6814,19.6884,257300.0
2006-03-21 13:15:00,28.04,28.09,28.04,28.06,634400.0,19.6884,19.7235,19.6884,19.7025,634400.0
2006-03-21 13:20:00,28.06,28.08,28.06,28.07,480700.0,19.7025,19.7165,19.7025,19.7095,480700.0
2006-03-21 13:25:00,28.07,28.09,28.06,28.06,283600.0,19.7095,19.7235,19.7025,19.7025,283600.0
2006-03-21 13:30:00,28.06,28.08,28.06,28.07,287500.0,19.7025,19.7165,19.7025,19.7095,287500.0
2006-03-21 13:35:00,28.07,28.09,28.03,28.04,554700.0,19.7095,19.7235,19.6814,19.6884,554700.0
2006-03-21 13:40:00,28.04,28.05,28.02,28.02,681400.0,19.6884,19.6955,19.6744,19.6744,681400.0
2006-03-21 13:45:00,28.02,28.02,27.95,27.99,866000.0,19.6744,19.6744,19.6252,19.6533,866000.0
2006-03-21 13:50:00,27.98,27.99,27.94,27.96,653300.0,19.6463,19.6533,19.6182,19.6323,653300.0
2006-03-21 13:55:00,27.96,28.0,27.94,27.99,687900.0,19.6323,19.6603,19.6182,19.6533,687900.0
2006-03-21 14:00:00,27.99,28.01,27.98,27.99,636000.0,19.6533,19.6674,19.6463,19.6533,636000.0
2006-03-21 14:05:00,27.98,27.99,27.94,27.96,585000.0,19.6463,19.6533,19.6182,19.6323,585000.0
2006-03-21 14:10:00,27.96,27.99,27.88,27.93,1265200.0,19.6323,19.6533,19.5761,19.6112,1265200.0
2006-03-21 14:15:00,27.93,27.97,27.88,27.95,769700.0,19.6112,19.6393,19.5761,19.6252,769700.0
2006-03-21 14:20:00,27.95,27.97,27.92,27.94,771100.0,19.6252,19.6393,19.6042,19.6182,771100.0
2006-03-21 14:25:00,27.95,27.95,27.89,27.92,747000.0,19.6252,19.6252,19.5831,19.6042,747000.0
2006-03-21 14:30:00,27.91,27.92,27.85,27.9,1042100.0,19.5972,19.6042,19.555,19.5901,1042100.0
2006-03-21 14:35:00,27.89,27.91,27.87,27.89,464900.0,19.5831,19.5972,19.5691,19.5831,464900.0
2006-03-21 14:40:00,27.89,27.92,27.89,27.91,392600.0,19.5831,19.6042,19.5831,19.5972,392600.0
2006-03-21 14:45:00,27.91,27.91,27.83,27.83,743700.0,19.5972,19.5972,19.541,19.541,743700.0
2006-03-21 14:50:00,27.83,27.98,27.79,27.8,1076200.0,19.541,19.6463,19.5129,19.5199,1076200.0
2006-03-21 14:55:00,27.8,27.81,27.75,27.78,1013600.0,19.5199,19.5269,19.4848,19.5059,1013600.0
2006-03-21 15:00:00,27.77,27.78,27.75,27.77,831500.0,19.4988,19.5059,19.4848,19.4988,831500.0
2006-03-21 15:05:00,27.77,27.78,27.7,27.73,1282300.0,19.4988,19.5059,19.4497,19.4708,1282300.0
2006-03-21 15:10:00,27.73,27.76,27.72,27.75,635900.0,19.4708,19.4918,19.4637,19.4848,635900.0
2006-03-21 15:15:00,27.75,27.8,27.75,27.77,1073200.0,19.4848,19.5199,19.4848,19.4988,1073200.0
2006-03-21 15:20:00,27.78,27.78,27.7,27.76,697300.0,19.5059,19.5059,19.4497,19.4918,697300.0
2006-03-21 15:25:00,27.77,27.77,27.73,27.74,716700.0,19.4988,19.4988,19.4708,19.4778,716700.0
2006-03-21 15:30:00,27.74,27.77,27.7,27.7,1242500.0,19.4778,19.4988,19.4497,19.4497,1242500.0
2006-03-21 15:35:00,27.7,27.75,27.7,27.74,896100.0,19.4497,19.4848,19.4497,19.4778,896100.0
2006-03-21 15:40:00,27.75,27.77,27.68,27.7,1448700.0,19.4848,19.4988,19.4357,19.4497,1448700.0
2006-03-21 15:45:00,27.7,27.74,27.7,27.74,399700.0,19.4497,19.4778,19.4497,19.4778,399700.0
2006-03-21 15:50:00,27.74,27.77,27.73,27.75,1451500.0,19.4778,19.4988,19.4708,19.4848,1451500.0
2006-03-21 15:55:00,27.75,27.81,27.74,27.75,1853000.0,19.4848,19.5269,19.4778,19.4848,1853000.0
2006-03-22 09:30:00,27.07,27.97,27.06,27.1,8959500.0,19.0073,19.6393,19.0003,19.0284,8959500.0
2006-03-22 09:35:00,27.12,27.18,27.04,27.05,5224800.0,19.0424,19.0846,18.9863,18.9933,5224800.0
2006-03-22 09:40:00,27.04,27.11,27.04,27.09,3056000.0,18.9863,19.0354,18.9863,19.0214,3056000.0
2006-03-22 09:45:00,27.1,27.11,27.06,27.07,2693500.0,19.0284,19.0354,19.0003,19.0073,2693500.0
2006-03-22 09:50:00,27.07,27.1,26.96,26.97,5669300.0,19.0073,19.0284,18.9301,18.9371,5669300.0
2006-03-22 09:55:00,26.97,27.01,26.8,26.96,4022700.0,18.9371,18.9652,18.8178,18.9301,4022700.0
2006-03-22 10:00:00,26.96,27.04,26.95,27.0,4051000.0,18.9301,18.9863,18.9231,18.9582,4051000.0
2006-03-22 10:05:00,27.0,27.01,26.94,26.94,1847200.0,18.9582,18.9652,18.9161,18.9161,1847200.0
2006-03-22 10:10:00,26.94,27.0,26.94,26.99,1182300.0,18.9161,18.9582,18.9161,18.9512,1182300.0
2006-03-22 10:15:00,27.0,27.0,26.96,26.99,1624700.0,18.9582,18.9582,18.9301,18.9512,1624700.0
2006-03-22 10:20:00,27.0,27.06,26.97,27.02,4217300.0,18.9582,19.0003,18.9371,18.9722,4217300.0
2006-03-22 10:25:00,27.02,27.03,26.97,26.98,2763700.0,18.9722,18.9793,18.9371,18.9441,2763700.0
2006-03-22 10:30:00,26.98,27.03,26.98,27.01,2877300.0,18.9441,18.9793,18.9441,18.9652,2877300.0
2006-03-22 10:35:00,27.01,27.01,26.98,26.99,2000600.0,18.9652,18.9652,18.9441,18.9512,2000600.0
2006-03-22 10:40:00,26.98,26.99,26.95,26.98,1476900.0,18.9441,18.9512,18.9231,18.9441,1476900.0
2006-03-22 10:45:00,26.98,27.0,26.97,26.97,1703800.0,18.9441,18.9582,18.9371,18.9371,1703800.0
2006-03-22 10:50:00,26.97,26.98,26.96,26.96,712500.0,18.9371,18.9441,18.9301,18.9301,712500.0
2006-03-22 10:55:00,26.96,26.96,26.92,26.93,2063500.0,18.9301,18.9301,18.902,18.909,2063500.0
2006-03-22 11:00:00,26.93,26.99,26.93,26.95,1811600.0,18.909,18.9512,18.909,18.9231,1811600.0
2006-03-22 11:05:00,26.95,26.98,26.94,26.98,1044300.0,18.9231,18.9441,18.9161,18.9441,1044300.0
2006-03-22 11:10:00,26.98,27.02,26.97,27.0,1325300.0,18.9441,18.9722,18.9371,18.9582,1325300.0
2006-03-22 11:15:00,27.0,27.01,26.98,26.99,1543100.0,18.9582,18.9652,18.9441,18.9512,1543100.0
2006-03-22 11:20:00,26.99,27.01,26.99,27.0,1277200.0,18.9512,18.9652,18.9512,18.9582,1277200.0
2006-03-22 11:25:00,27.0,27.01,26.96,26.99,1029500.0,18.9582,18.9652,18.9301,18.9512,1029500.0
2006-03-22 11:30:00,26.99,26.99,26.97,26.98,689700.0,18.9512,18.9512,18.9371,18.9441,689700.0
2006-03-22 11:35:00,26.98,26.98,26.97,26.98,492600.0,18.9441,18.9441,18.9371,18.9441,492600.0
2006-03-22 11:40:00,26.97,27.0,26.97,26.99,1273800.0,18.9371,18.9582,18.9371,18.9512,1273800.0
2006-03-22 11:45:00,26.99,27.01,26.98,27.0,1082200.0,18.9512,18.9652,18.9441,18.9582,1082200.0
2006-03-22 11:50:00,26.99,27.04,26.99,27.04,2702800.0,18.9512,18.9863,18.9512,18.9863,2702800.0
2006-03-22 11:55:00,27.04,27.05,27.02,27.04,1264800.0,18.9863,18.9933,18.9722,18.9863,1264800.0
2006-03-22 12:00:00,27.04,27.13,27.03,27.11,3735800.0,18.9863,19.0495,18.9793,19.0354,3735800.0
2006-03-22 12:05:00,27.1,27.2,27.09,27.1,1057100.0,19.0284,19.0986,19.0214,19.0284,1057100.0
2006-03-22 12:10:00,27.1,27.11,27.07,27.07,1178900.0,19.0284,19.0354,19.0073,19.0073,1178900.0
2006-03-22 12:15:00,27.08,27.09,27.03,27.05,1319400.0,19.0144,19.0214,18.9793,18.9933,1319400.0
2006-03-22 12:20:00,27.05,27.08,27.04,27.05,1581100.0,18.9933,19.0144,18.9863,18.9933,1581100.0
2006-03-22 12:25:00,27.05,27.06,27.04,27.05,539900.0,18.9933,19.0003,18.9863,18.9933,539900.0
2006-03-22 12:30:00,27.05,27.06,27.04,27.05,770300.0,18.9933,19.0003,18.9863,18.9933,770300.0
2006-03-22 12:35:00,27.05,27.05,27.03,27.03,370800.0,18.9933,18.9933,18.9793,18.9793,370800.0
2006-03-22 12:40:00,27.03,27.05,27.02,27.02,1058300.0,18.9793,18.9933,18.9722,18.9722,1058300.0
2006-03-22 12:45:00,27.02,27.03,26.99,27.01,2940700.0,18.9722,18.9793,18.9512,18.9652,2940700.0
2006-03-22 12:50:00,27.01,27.04,27.0,27.03,3127000.0,18.9652,18.9863,18.9582,18.9793,3127000.0
2006-03-22 12:55:00,27.03,27.04,27.02,27.03,1121500.0,18.9793,18.9863,18.9722,18.9793,1121500.0
2006-03-22 13:00:00,27.04,27.05,26.99,27.01,1484700.0,18.9863,18.9933,18.9512,18.9652,1484700.0
2006-03-22 13:05:00,27.0,27.12,26.99,27.01,1229900.0,18.9582,19.0424,18.9512,18.9652,1229900.0
2006-03-22 13:10:00,27.02,27.02,27.01,27.01,502800.0,18.9722,18.9722,18.9652,18.9652,502800.0
2006-03-22 13:15:00,27.01,27.03,27.01,27.03,727000.0,18.9652,18.9793,18.9652,18.9793,727000.0
2006-03-22 13:20:00,27.03,27.06,27.02,27.05,872100.0,18.9793,19.0003,18.9722,18.9933,872100.0
2006-03-22 13:25:00,27.05,27.08,27.03,27.08,1812300.0,18.9933,19.0144,18.9793,19.0144,1812300.0
2006-03-22 13:30:00,27.07,27.13,27.07,27.12,1893200.0,19.0073,19.0495,19.0073,19.0424,1893200.0
2006-03-22 13:35:00,27.12,27.13,27.08,27.09,1594900.0,19.0424,19.0495,19.0144,19.0214,1594900.0
2006-03-22 13:40:00,27.09,27.11,27.05,27.09,759500.0,19.0214,19.0354,18.9933,19.0214,759500.0
2006-03-22 13:45:00,27.08,27.1,27.08,27.09,222000.0,19.0144,19.0284,19.0144,19.0214,222000.0
2006-03-22 13:50:00,27.09,27.09,27.07,27.08,632100.0,19.0214,19.0214,19.0073,19.0144,632100.0
2006-03-22 13:55:00,27.08,27.09,27.05,27.06,906300.0,19.0144,19.0214,18.9933,19.0003,906300.0
2006-03-22 14:00:00,27.05,27.06,27.04,27.04,485800.0,18.9933,19.0003,18.9863,18.9863,485800.0
2006-03-22 14:05:00,27.05,27.06,27.03,27.03,399600.0,18.9933,19.0003,18.9793,18.9793,399600.0
2006-03-22 14:10:00,27.03,27.1,27.0,27.01,1305400.0,18.9793,19.0284,18.9582,18.9652,1305400.0
2006-03-22 14:15:00,27.01,27.01,26.98,27.0,834000.0,18.9652,18.9652,18.9441,18.9582,834000.0
2006-03-22 14:20:00,27.01,27.01,27.0,27.0,161200.0,18.9652,18.9652,18.9582,18.9582,161200.0
2006-03-22 14:25:00,27.01,27.01,26.99,27.0,467400.0,18.9652,18.9652,18.9512,18.9582,467400.0
2006-03-22 14:30:00,26.99,27.0,26.96,27.0,2134100.0,18.9512,18.9582,18.9301,18.9582,2134100.0
2006-03-22 14:35:00,26.99,27.01,26.99,27.0,575400.0,18.9512,18.9652,18.9512,18.9582,575400.0
2006-03-22 14:40:00,27.0,27.01,27.0,27.01,315600.0,18.9582,18.9652,18.9582,18.9652,315600.0
2006-03-22 14:45:00,27.01,27.01,27.0,27.01,239000.0,18.9652,18.9652,18.9582,18.9652,239000.0
2006-03-22 14:50:00,27.01,27.02,27.0,27.0,1184500.0,18.9652,18.9722,18.9582,18.9582,1184500.0
2006-03-22 14:55:00,27.01,27.02,27.0,27.0,605200.0,18.9652,18.9722,18.9582,18.9582,605200.0
2006-03-22 15:00:00,27.0,27.02,26.99,27.01,1954400.0,18.9582,18.9722,18.9512,18.9652,1954400.0
2006-03-22 15:05:00,27.02,27.02,27.0,27.0,439800.0,18.9722,18.9722,18.9582,18.9582,439800.0
2006-03-22 15:10:00,27.0,27.01,27.0,27.0,462200.0,18.9582,18.9652,18.9582,18.9582,462200.0
2006-03-22 15:15:00,27.0,27.08,27.0,27.07,2647200.0,18.9582,19.0144,18.9582,19.0073,2647200.0
2006-03-22 15:20:00,27.07,27.1,27.06,27.09,1913300.0,19.0073,19.0284,19.0003,19.0214,1913300.0
2006-03-22 15:25:00,27.08,27.1,27.07,27.07,1256000.0,19.0144,19.0284,19.0073,19.0073,1256000.0
2006-03-22 15:30:00,27.07,27.13,27.07,27.13,1645500.0,19.0073,19.0495,19.0073,19.0495,1645500.0
2006-03-22 15:35:00,27.13,27.17,27.08,27.12,3464400.0,19.0495,19.0776,19.0144,19.0424,3464400.0
2006-03-22 15:40:00,27.12,27.16,27.11,27.14,1548200.0,19.0424,19.0705,19.0354,19.0565,1548200.0
2006-03-22 15:45:00,27.15,27.19,27.14,27.18,1962700.0,19.0635,19.0916,19.0565,19.0846,1962700.0
2006-03-22 15:50:00,27.18,27.21,27.15,27.17,3243700.0,19.0846,19.1056,19.0635,19.0776,3243700.0
2006-03-22 15:55:00,27.17,27.2,27.14,27.14,4014600.0,19.0776,19.0986,19.0565,19.0565,4014600.0
2006-03-23 09:30:00,27.09,27.1,27.01,27.06,1940700.0,19.0214,19.0284,18.9652,19.0003,1940700.0
2006-03-23 09:35:00,27.05,27.1,27.04,27.05,847200.0,18.9933,19.0284,18.9863,18.9933,847200.0
2006-03-23 09:40:00,27.06,27.07,27.04,27.07,572800.0,19.0003,19.0073,18.9863,19.0073,572800.0
2006-03-23 09:45:00,27.06,27.08,27.05,27.08,740400.0,19.0003,19.0144,18.9933,19.0144,740400.0
2006-03-23 09:50:00,27.08,27.08,27.04,27.05,610700.0,19.0144,19.0144,18.9863,18.9933,610700.0
2006-03-23 09:55:00,27.05,27.05,27.0,27.01,1417000.0,18.9933,18.9933,18.9582,18.9652,1417000.0
2006-03-23 10:00:00,27.01,27.09,27.01,27.04,1007200.0,18.9652,19.0214,18.9652,18.9863,1007200.0
2006-03-23 10:05:00,27.04,27.04,27.01,27.04,947400.0,18.9863,18.9863,18.9652,18.9863,947400.0
2006-03-23 10:10:00,27.04,27.06,26.98,27.0,858800.0,18.9863,19.0003,18.9441,18.9582,858800.0
2006-03-23 10:15:00,27.0,27.0,26.92,26.95,1924900.0,18.9582,18.9582,18.902,18.9231,1924900.0
2006-03-23 10:20:00,26.95,26.95,26.8,26.84,3370900.0,18.9231,18.9231,18.8178,18.8458,3370900.0
2006-03-23 10:25:00,26.84,26.9,26.84,26.87,2229500.0,18.8458,18.888,18.8458,18.8669,2229500.0
2006-03-23 10:30:00,26.87,26.88,26.67,26.74,3801300.0,18.8669,18.8739,18.7265,18.7756,3801300.0
2006-03-23 10:35:00,26.75,26.77,26.67,26.68,2203400.0,18.7827,18.7967,18.7265,18.7335,2203400.0
2006-03-23 10:40:00,26.69,26.7,26.67,26.69,1328700.0,18.7405,18.7475,18.7265,18.7405,1328700.0
2006-03-23 10:45:00,26.69,26.74,26.68,26.74,1241400.0,18.7405,18.7756,18.7335,18.7756,1241400.0
2006-03-23 10:50:00,26.73,26.74,26.69,26.7,1165800.0,18.7686,18.7756,18.7405,18.7475,1165800.0
2006-03-23 10:55:00,26.71,26.73,26.7,26.7,1782100.0,18.7546,18.7686,18.7475,18.7475,1782100.0
2006-03-23 11:00:00,26.71,26.72,26.66,26.69,1829800.0,18.7546,18.7616,18.7195,18.7405,1829800.0
2006-03-23 11:05:00,26.69,26.81,26.69,26.8,2568600.0,18.7405,18.8248,18.7405,18.8178,2568600.0
2006-03-23 11:10:00,26.81,26.85,26.76,26.77,1253200.0,18.8248,18.8529,18.7897,18.7967,1253200.0
2006-03-23 11:15:00,26.78,26.84,26.77,26.82,550300.0,18.8037,18.8458,18.7967,18.8318,550300.0
2006-03-23 11:20:00,26.82,26.84,26.8,26.81,499800.0,18.8318,18.8458,18.8178,18.8248,499800.0
2006-03-23 11:25:00,26.81,26.82,26.77,26.78,959500.0,18.8248,18.8318,18.7967,18.8037,959500.0
2006-03-23 11:30:00,26.78,26.8,26.75,26.76,1134500.0,18.8037,18.8178,18.7827,18.7897,1134500.0
2006-03-23 11:35:00,26.75,26.78,26.75,26.78,270700.0,18.7827,18.8037,18.7827,18.8037,270700.0
2006-03-23 11:40:00,26.78,26.79,26.75,26.76,984000.0,18.8037,18.8107,18.7827,18.7897,984000.0
2006-03-23 11:45:00,26.76,26.76,26.74,26.75,228800.0,18.7897,18.7897,18.7756,18.7827,228800.0
2006-03-23 11:50:00,26.75,26.79,26.74,26.77,324900.0,18.7827,18.8107,18.7756,18.7967,324900.0
2006-03-23 11:55:00,26.78,26.78,26.77,26.77,142200.0,18.8037,18.8037,18.7967,18.7967,142200.0
2006-03-23 12:00:00,26.77,26.78,26.76,26.77,147700.0,18.7967,18.8037,18.7897,18.7967,147700.0
2006-03-23 12:05:00,26.76,26.77,26.73,26.73,385500.0,18.7897,18.7967,18.7686,18.7686,385500.0
2006-03-23 12:10:00,26.73,26.74,26.73,26.74,244100.0,18.7686,18.7756,18.7686,18.7756,244100.0
2006-03-23 12:15:00,26.73,26.76,26.73,26.74,333200.0,18.7686,18.7897,18.7686,18.7756,333200.0
2006-03-23 12:20:00,26.74,26.75,26.72,26.72,510400.0,18.7756,18.7827,18.7616,18.7616,510400.0
2006-03-23 12:25:00,26.72,26.73,26.68,26.7,1453700.0,18.7616,18.7686,18.7335,18.7475,1453700.0
2006-03-23 12:30:00,26.7,26.72,26.69,26.71,708500.0,18.7475,18.7616,18.7405,18.7546,708500.0
2006-03-23 12:35:00,26.71,26.74,26.7,26.74,407500.0,18.7546,18.7756,18.7475,18.7756,407500.0
2006-03-23 12:40:00,26.74,26.75,26.73,26.74,769800.0,18.7756,18.7827,18.7686,18.7756,769800.0
2006-03-23 12:45:00,26.75,26.77,26.73,26.74,496500.0,18.7827,18.7967,18.7686,18.7756,496500.0
2006-03-23 12:50:00,26.73,26.76,26.73,26.75,172100.0,18.7686,18.7897,18.7686,18.7827,172100.0
2006-03-23 12:55:00,26.76,26.77,26.75,26.76,363200.0,18.7897,18.7967,18.7827,18.7897,363200.0
2006-03-23 13:00:00,26.76,26.77,26.76,26.76,411700.0,18.7897,18.7967,18.7897,18.7897,411700.0
2006-03-23 13:05:00,26.77,26.78,26.74,26.74,369700.0,18.7967,18.8037,18.7756,18.7756,369700.0
2006-03-23 13:10:00,26.74,26.75,26.72,26.74,345500.0,18.7756,18.7827,18.7616,18.7756,345500.0
2006-03-23 13:15:00,26.73,26.76,26.73,26.74,443000.0,18.7686,18.7897,18.7686,18.7756,443000.0
2006-03-23 13:20:00,26.73,26.77,26.73,26.75,456900.0,18.7686,18.7967,18.7686,18.7827,456900.0
2006-03-23 13:25:00,26.76,26.77,26.75,26.77,312600.0,18.7897,18.7967,18.7827,18.7967,312600.0
2006-03-23 13:30:00,26.77,26.77,26.74,26.76,355700.0,18.7967,18.7967,18.7756,18.7897,355700.0
2006-03-23 13:35:00,26.75,26.76,26.74,26.75,207100.0,18.7827,18.7897,18.7756,18.7827,207100.0
2006-03-23 13:40:00,26.75,26.75,26.73,26.74,350600.0,18.7827,18.7827,18.7686,18.7756,350600.0
2006-03-23 13:45:00,26.74,26.78,26.73,26.77,913400.0,18.7756,18.8037,18.7686,18.7967,913400.0
2006-03-23 13:50:00,26.77,26.8,26.77,26.8,773800.0,18.7967,18.8178,18.7967,18.8178,773800.0
2006-03-23 13:55:00,26.8,26.81,26.77,26.81,599300.0,18.8178,18.8248,18.7967,18.8248,599300.0
2006-03-23 14:00:00,26.8,26.81,26.77,26.78,484600.0,18.8178,18.8248,18.7967,18.8037,484600.0
2006-03-23 14:05:00,26.78,26.78,26.73,26.74,384800.0,18.8037,18.8037,18.7686,18.7756,384800.0
2006-03-23 14:10:00,26.74,26.74,26.71,26.72,873000.0,18.7756,18.7756,18.7546,18.7616,873000.0
2006-03-23 14:15:00,26.72,26.74,26.7,26.74,416700.0,18.7616,18.7756,18.7475,18.7756,416700.0
2006-03-23 14:20:00,26.74,26.77,26.73,26.76,932500.0,18.7756,18.7967,18.7686,18.7897,932500.0
2006-03-23 14:25:00,26.76,27.73,26.76,26.77,452300.0,18.7897,19.4708,18.7897,18.7967,452300.0
2006-03-23 14:30:00,26.76,26.77,26.73,26.74,480800.0,18.7897,18.7967,18.7686,18.7756,480800.0
2006-03-23 14:35:00,26.73,26.75,26.72,26.72,541200.0,18.7686,18.7827,18.7616,18.7616,541200.0
2006-03-23 14:40:00,26.73,26.74,26.72,26.73,282200.0,18.7686,18.7756,18.7616,18.7686,282200.0
2006-03-23 14:45:00,26.74,26.76,26.73,26.76,720700.0,18.7756,18.7897,18.7686,18.7897,720700.0
2006-03-23 14:50:00,26.75,26.76,26.74,26.74,387500.0,18.7827,18.7897,18.7756,18.7756,387500.0
2006-03-23 14:55:00,26.75,26.76,26.72,26.75,609700.0,18.7827,18.7897,18.7616,18.7827,609700.0
2006-03-23 15:00:00,26.75,26.75,26.73,26.75,802500.0,18.7827,18.7827,18.7686,18.7827,802500.0
2006-03-23 15:05:00,26.74,26.76,26.73,26.74,673700.0,18.7756,18.7897,18.7686,18.7756,673700.0
2006-03-23 15:10:00,26.74,26.79,26.73,26.77,671200.0,18.7756,18.8107,18.7686,18.7967,671200.0
2006-03-23 15:15:00,26.78,28.81,26.75,26.81,1094100.0,18.8037,20.2291,18.7827,18.8248,1094100.0
2006-03-23 15:20:00,26.81,26.82,26.8,26.82,640300.0,18.8248,18.8318,18.8178,18.8318,640300.0
2006-03-23 15:25:00,26.81,26.85,26.8,26.85,977500.0,18.8248,18.8529,18.8178,18.8529,977500.0
2006-03-23 15:30:00,26.85,26.85,26.82,26.85,742300.0,18.8529,18.8529,18.8318,18.8529,742300.0
2006-03-23 15:35:00,26.85,26.88,26.85,26.87,1471600.0,18.8529,18.8739,18.8529,18.8669,1471600.0
2006-03-23 15:40:00,26.86,26.88,26.85,26.87,1041000.0,18.8599,18.8739,18.8529,18.8669,1041000.0
2006-03-23 15:45:00,26.86,26.88,26.86,26.87,1125500.0,18.8599,18.8739,18.8599,18.8669,1125500.0
2006-03-23 15:50:00,26.88,26.91,26.86,26.89,1632200.0,18.8739,18.895,18.8599,18.881,1632200.0
2006-03-23 15:55:00,26.89,26.9,26.84,26.85,1344700.0,18.881,18.888,18.8458,18.8529,1344700.0
2006-03-24 09:30:00,26.71,26.73,26.67,26.7,3190700.0,18.7546,18.7686,18.7265,18.7475,3190700.0
2006-03-24 09:35:00,26.69,26.71,26.68,26.68,1257600.0,18.7405,18.7546,18.7335,18.7335,1257600.0
2006-03-24 09:40:00,26.68,26.69,26.63,26.66,1575900.0,18.7335,18.7405,18.6984,18.7195,1575900.0
2006-03-24 09:45:00,26.66,26.7,26.64,26.65,2831100.0,18.7195,18.7475,18.7054,18.7124,2831100.0
2006-03-24 09:50:00,26.66,26.67,26.62,26.64,2173100.0,18.7195,18.7265,18.6914,18.7054,2173100.0
2006-03-24 09:55:00,26.65,26.68,26.62,26.67,967700.0,18.7124,18.7335,18.6914,18.7265,967700.0
2006-03-24 10:00:00,26.66,26.68,26.66,26.68,618300.0,18.7195,18.7335,18.7195,18.7335,618300.0
2006-03-24 10:05:00,26.68,26.7,26.67,26.7,864600.0,18.7335,18.7475,18.7265,18.7475,864600.0
2006-03-24 10:10:00,26.7,26.71,26.67,26.68,930600.0,18.7475,18.7546,18.7265,18.7335,930600.0
2006-03-24 10:15:00,26.67,26.76,26.67,26.75,2099900.0,18.7265,18.7897,18.7265,18.7827,2099900.0
2006-03-24 10:20:00,26.75,26.79,26.75,26.76,1183000.0,18.7827,18.8107,18.7827,18.7897,1183000.0
2006-03-24 10:25:00,26.77,26.81,26.75,26.8,1410800.0,18.7967,18.8248,18.7827,18.8178,1410800.0
2006-03-24 10:30:00,26.8,26.83,26.79,26.81,1668500.0,18.8178,18.8388,18.8107,18.8248,1668500.0
2006-03-24 10:35:00,26.81,26.86,26.81,26.86,2766400.0,18.8248,18.8599,18.8248,18.8599,2766400.0
2006-03-24 10:40:00,26.86,26.87,26.85,26.86,1039900.0,18.8599,18.8669,18.8529,18.8599,1039900.0
2006-03-24 10:45:00,26.85,26.9,26.85,26.88,1056600.0,18.8529,18.888,18.8529,18.8739,1056600.0
2006-03-24 10:50:00,26.88,26.93,26.88,26.93,870200.0,18.8739,18.909,18.8739,18.909,870200.0
2006-03-24 10:55:00,26.92,26.94,26.9,26.93,824200.0,18.902,18.9161,18.888,18.909,824200.0
2006-03-24 11:00:00,26.94,26.94,26.9,26.91,684500.0,18.9161,18.9161,18.888,18.895,684500.0
2006-03-24 11:05:00,26.91,26.92,26.9,26.9,400000.0,18.895,18.902,18.888,18.888,400000.0
2006-03-24 11:10:00,26.9,26.91,26.87,26.89,1205100.0,18.888,18.895,18.8669,18.881,1205100.0
2006-03-24 11:15:00,26.88,26.94,26.88,26.93,1019400.0,18.8739,18.9161,18.8739,18.909,1019400.0
2006-03-24 11:20:00,26.94,26.94,26.92,26.93,859000.0,18.9161,18.9161,18.902,18.909,859000.0
2006-03-24 11:25:00,26.93,26.94,26.9,26.92,620000.0,18.909,18.9161,18.888,18.902,620000.0
2006-03-24 11:30:00,26.91,26.93,26.9,26.9,385500.0,18.895,18.909,18.888,18.888,385500.0
2006-03-24 11:35:00,26.9,26.94,26.89,26.9,916900.0,18.888,18.9161,18.881,18.888,916900.0
2006-03-24 11:40:00,26.9,26.91,26.9,26.91,264200.0,18.888,18.895,18.888,18.895,264200.0
2006-03-24 11:45:00,26.9,26.92,26.9,26.92,247800.0,18.888,18.902,18.888,18.902,247800.0
2006-03-24 11:50:00,26.92,26.92,26.91,26.92,350400.0,18.902,18.902,18.895,18.902,350400.0
2006-03-24 11:55:00,26.92,26.96,26.91,26.95,401100.0,18.902,18.9301,18.895,18.9231,401100.0
2006-03-24 12:00:00,26.96,26.96,26.95,26.95,327300.0,18.9301,18.9301,18.9231,18.9231,327300.0
2006-03-24 12:05:00,26.95,26.96,26.9,26.95,421800.0,18.9231,18.9301,18.888,18.9231,421800.0
2006-03-24 12:10:00,26.94,26.95,26.94,26.94,394300.0,18.9161,18.9231,18.9161,18.9161,394300.0
2006-03-24 12:15:00,26.95,26.95,26.94,26.95,70400.0,18.9231,18.9231,18.9161,18.9231,70400.0
2006-03-24 12:20:00,26.94,26.95,26.91,26.92,464500.0,18.9161,18.9231,18.895,18.902,464500.0
2006-03-24 12:25:00,26.92,26.94,26.92,26.94,222700.0,18.902,18.9161,18.902,18.9161,222700.0
2006-03-24 12:30:00,26.93,26.94,26.92,26.92,218800.0,18.909,18.9161,18.902,18.902,218800.0
2006-03-24 12:35:00,26.92,26.93,26.91,26.91,165000.0,18.902,18.909,18.895,18.895,165000.0
2006-03-24 12:40:00,26.92,26.92,26.9,26.9,429200.0,18.902,18.902,18.888,18.888,429200.0
2006-03-24 12:45:00,26.9,26.92,26.89,26.92,539200.0,18.888,18.902,18.881,18.902,539200.0
2006-03-24 12:50:00,26.92,26.93,26.91,26.92,345500.0,18.902,18.909,18.895,18.902,345500.0
2006-03-24 12:55:00,26.92,26.99,26.91,26.98,973200.0,18.902,18.9512,18.895,18.9441,973200.0
2006-03-24 13:00:00,26.97,26.98,26.94,26.95,652100.0,18.9371,18.9441,18.9161,18.9231,652100.0
2006-03-24 13:05:00,26.95,27.0,26.95,27.0,748500.0,18.9231,18.9582,18.9231,18.9582,748500.0
2006-03-24 13:10:00,26.99,27.03,26.97,26.97,1272400.0,18.9512,18.9793,18.9371,18.9371,1272400.0
2006-03-24 13:15:00,26.98,26.98,26.96,26.97,296800.0,18.9441,18.9441,18.9301,18.9371,296800.0
2006-03-24 13:20:00,26.97,26.97,26.92,26.95,963400.0,18.9371,18.9371,18.902,18.9231,963400.0
2006-03-24 13:25:00,26.95,26.98,26.94,26.98,984100.0,18.9231,18.9441,18.9161,18.9441,984100.0
2006-03-24 13:30:00,26.97,27.04,26.96,27.01,912000.0,18.9371,18.9863,18.9301,18.9652,912000.0
2006-03-24 13:35:00,27.02,27.04,27.01,27.03,529500.0,18.9722,18.9863,18.9652,18.9793,529500.0
2006-03-24 13:40:00,27.03,27.04,26.99,26.99,458800.0,18.9793,18.9863,18.9512,18.9512,458800.0
2006-03-24 13:45:00,27.0,27.0,26.96,26.98,413400.0,18.9582,18.9582,18.9301,18.9441,413400.0
2006-03-24 13:50:00,26.97,26.98,26.96,26.98,398800.0,18.9371,18.9441,18.9301,18.9441,398800.0
2006-03-24 13:55:00,26.97,27.03,26.96,27.03,782600.0,18.9371,18.9793,18.9301,18.9793,782600.0
2006-03-24 14:00:00,27.02,27.03,26.99,27.0,720700.0,18.9722,18.9793,18.9512,18.9582,720700.0
2006-03-24 14:05:00,27.01,27.04,26.99,27.03,503600.0,18.9652,18.9863,18.9512,18.9793,503600.0
2006-03-24 14:10:00,27.03,27.03,27.0,27.0,318000.0,18.9793,18.9793,18.9582,18.9582,318000.0
2006-03-24 14:15:00,27.0,27.02,27.0,27.02,253900.0,18.9582,18.9722,18.9582,18.9722,253900.0
2006-03-24 14:20:00,27.01,27.03,27.01,27.03,203200.0,18.9652,18.9793,18.9652,18.9793,203200.0
2006-03-24 14:25:00,27.02,27.07,27.02,27.05,1098200.0,18.9722,19.0073,18.9722,18.9933,1098200.0
2006-03-24 14:30:00,27.06,27.06,27.01,27.01,292300.0,19.0003,19.0003,18.9652,18.9652,292300.0
2006-03-24 14:35:00,27.01,27.01,26.95,26.99,155500.0,18.9652,18.9652,18.9231,18.9512,155500.0
2006-03-24 14:40:00,26.99,27.06,26.98,27.06,1031800.0,18.9512,19.0003,18.9441,19.0003,1031800.0
2006-03-24 14:45:00,27.06,27.08,27.05,27.06,532200.0,19.0003,19.0144,18.9933,19.0003,532200.0
2006-03-24 14:50:00,27.06,27.06,27.05,27.06,119700.0,19.0003,19.0003,18.9933,19.0003,119700.0
2006-03-24 14:55:00,27.05,27.06,27.04,27.05,233600.0,18.9933,19.0003,18.9863,18.9933,233600.0
2006-03-24 15:00:00,27.05,27.06,27.05,27.05,280400.0,18.9933,19.0003,18.9933,18.9933,280400.0
2006-03-24 15:05:00,27.05,27.06,27.05,27.05,168200.0,18.9933,19.0003,18.9933,18.9933,168200.0
2006-03-24 15:10:00,27.06,27.08,27.04,27.05,356000.0,19.0003,19.0144,18.9863,18.9933,356000.0
2006-03-24 15:15:00,27.05,27.1,27.05,27.07,1092900.0,18.9933,19.0284,18.9933,19.0073,1092900.0
2006-03-24 15:20:00,27.07,27.09,27.06,27.08,865700.0,19.0073,19.0214,19.0003,19.0144,865700.0
2006-03-24 15:25:00,27.08,27.09,27.07,27.07,378800.0,19.0144,19.0214,19.0073,19.0073,378800.0
2006-03-24 15:30:00,27.07,27.21,27.05,27.07,1254400.0,19.0073,19.1056,18.9933,19.0073,1254400.0
2006-03-24 15:35:00,27.07,27.08,27.06,27.06,1225100.0,19.0073,19.0144,19.0003,19.0003,1225100.0
2006-03-24 15:40:00,27.06,27.08,27.06,27.07,1186900.0,19.0003,19.0144,19.0003,19.0073,1186900.0
2006-03-24 15:45:00,27.07,27.14,27.03,27.06,2817500.0,19.0073,19.0565,18.9793,19.0003,2817500.0
2006-03-24 15:50:00,27.06,27.1,26.99,27.01,1289400.0,19.0003,19.0284,18.9512,18.9652,1289400.0
2006-03-24 15:55:00,27.01,27.03,27.0,27.03,967000.0,18.9652,18.9793,18.9582,18.9793,967000.0
2006-03-27 09:30:00,27.01,27.17,27.0,27.13,2366700.0,18.9652,19.0776,18.9582,19.0495,2366700.0
2006-03-27 09:35:00,27.12,27.2,27.12,27.18,621100.0,19.0424,19.0986,19.0424,19.0846,621100.0
2006-03-27 09:40:00,27.19,27.2,27.15,27.15,989700.0,19.0916,19.0986,19.0635,19.0635,989700.0
2006-03-27 09:45:00,27.15,27.17,27.12,27.14,752600.0,19.0635,19.0776,19.0424,19.0565,752600.0
2006-03-27 09:50:00,27.14,27.19,27.14,27.19,688600.0,19.0565,19.0916,19.0565,19.0916,688600.0
2006-03-27 09:55:00,27.18,27.19,27.15,27.17,817100.0,19.0846,19.0916,19.0635,19.0776,817100.0
2006-03-27 10:00:00,27.16,27.18,27.14,27.18,673700.0,19.0705,19.0846,19.0565,19.0846,673700.0
2006-03-27 10:05:00,27.17,27.22,27.17,27.19,1433300.0,19.0776,19.1127,19.0776,19.0916,1433300.0
2006-03-27 10:10:00,27.19,27.19,27.16,27.18,735400.0,19.0916,19.0916,19.0705,19.0846,735400.0
2006-03-27 10:15:00,27.18,27.19,27.16,27.17,459900.0,19.0846,19.0916,19.0705,19.0776,459900.0
2006-03-27 10:20:00,27.17,27.18,27.14,27.14,791400.0,19.0776,19.0846,19.0565,19.0565,791400.0
2006-03-27 10:25:00,27.14,27.15,27.13,27.13,380700.0,19.0565,19.0635,19.0495,19.0495,380700.0
2006-03-27 10:30:00,27.13,27.17,27.13,27.17,885300.0,19.0495,19.0776,19.0495,19.0776,885300.0
2006-03-27 10:35:00,27.16,27.19,27.16,27.18,622500.0,19.0705,19.0916,19.0705,19.0846,622500.0
2006-03-27 10:40:00,27.18,27.21,27.17,27.18,577000.0,19.0846,19.1056,19.0776,19.0846,577000.0
2006-03-27 10:45:00,27.18,27.18,27.15,27.15,600700.0,19.0846,19.0846,19.0635,19.0635,600700.0
2006-03-27 10:50:00,27.15,27.16,27.13,27.14,678400.0,19.0635,19.0705,19.0495,19.0565,678400.0
2006-03-27 10:55:00,27.14,27.17,27.14,27.14,849000.0,19.0565,19.0776,19.0565,19.0565,849000.0
2006-03-27 11:00:00,27.15,27.17,27.12,27.13,789500.0,19.0635,19.0776,19.0424,19.0495,789500.0
2006-03-27 11:05:00,27.13,27.15,27.1,27.12,652400.0,19.0495,19.0635,19.0284,19.0424,652400.0
2006-03-27 11:10:00,27.11,27.12,27.07,27.11,1607800.0,19.0354,19.0424,19.0073,19.0354,1607800.0
2006-03-27 11:15:00,27.1,27.14,27.1,27.13,397600.0,19.0284,19.0565,19.0284,19.0495,397600.0
2006-03-27 11:20:00,27.12,27.14,27.11,27.12,444000.0,19.0424,19.0565,19.0354,19.0424,444000.0
2006-03-27 11:25:00,27.12,27.14,27.12,27.13,396500.0,19.0424,19.0565,19.0424,19.0495,396500.0
2006-03-27 11:30:00,27.12,27.14,27.09,27.14,939700.0,19.0424,19.0565,19.0214,19.0565,939700.0
2006-03-27 11:35:00,27.14,27.17,27.14,27.14,2035200.0,19.0565,19.0776,19.0565,19.0565,2035200.0
2006-03-27 11:40:00,27.14,27.25,27.14,27.14,558600.0,19.0565,19.1337,19.0565,19.0565,558600.0
2006-03-27 11:45:00,27.14,27.15,27.14,27.14,291400.0,19.0565,19.0635,19.0565,19.0565,291400.0
2006-03-27 11:50:00,27.14,27.15,27.13,27.14,314500.0,19.0565,19.0635,19.0495,19.0565,314500.0
2006-03-27 11:55:00,27.14,27.15,27.13,27.13,249000.0,19.0565,19.0635,19.0495,19.0495,249000.0
2006-03-27 12:00:00,27.13,27.14,27.13,27.14,146100.0,19.0495,19.0565,19.0495,19.0565,146100.0
2006-03-27 12:05:00,27.13,27.14,27.13,27.14,337300.0,19.0495,19.0565,19.0495,19.0565,337300.0
2006-03-27 12:10:00,27.14,27.16,27.14,27.16,1582400.0,19.0565,19.0705,19.0565,19.0705,1582400.0
2006-03-27 12:15:00,27.16,27.16,27.14,27.14,314100.0,19.0705,19.0705,19.0565,19.0565,314100.0
2006-03-27 12:20:00,27.14,27.29,27.14,27.21,1380900.0,19.0565,19.1618,19.0565,19.1056,1380900.0
2006-03-27 12:25:00,27.21,27.26,27.2,27.2,625200.0,19.1056,19.1407,19.0986,19.0986,625200.0
2006-03-27 12:30:00,27.2,27.21,27.17,27.18,323800.0,19.0986,19.1056,19.0776,19.0846,323800.0
2006-03-27 12:35:00,27.18,27.18,27.17,27.17,103300.0,19.0846,19.0846,19.0776,19.0776,103300.0
2006-03-27 12:40:00,27.17,27.25,27.17,27.21,982100.0,19.0776,19.1337,19.0776,19.1056,982100.0
2006-03-27 12:45:00,27.21,27.25,27.21,27.25,347100.0,19.1056,19.1337,19.1056,19.1337,347100.0
2006-03-27 12:50:00,27.24,27.25,27.23,27.23,129400.0,19.1267,19.1337,19.1197,19.1197,129400.0
2006-03-27 12:55:00,27.23,27.25,27.2,27.2,710700.0,19.1197,19.1337,19.0986,19.0986,710700.0
2006-03-27 13:00:00,27.2,27.24,27.2,27.24,496700.0,19.0986,19.1267,19.0986,19.1267,496700.0
2006-03-27 13:05:00,27.24,27.3,27.23,27.28,1720900.0,19.1267,19.1688,19.1197,19.1548,1720900.0
2006-03-27 13:10:00,27.27,27.29,27.27,27.28,283900.0,19.1478,19.1618,19.1478,19.1548,283900.0
2006-03-27 13:15:00,27.29,27.3,27.26,27.3,370600.0,19.1618,19.1688,19.1407,19.1688,370600.0
2006-03-27 13:20:00,27.3,27.3,27.26,27.26,540200.0,19.1688,19.1688,19.1407,19.1407,540200.0
2006-03-27 13:25:00,27.25,27.27,27.25,27.26,337700.0,19.1337,19.1478,19.1337,19.1407,337700.0
2006-03-27 13:30:00,27.26,27.27,27.25,27.25,124100.0,19.1407,19.1478,19.1337,19.1337,124100.0
2006-03-27 13:35:00,27.25,27.26,27.2,27.23,389100.0,19.1337,19.1407,19.0986,19.1197,389100.0
2006-03-27 13:40:00,27.23,27.25,27.19,27.19,409500.0,19.1197,19.1337,19.0916,19.0916,409500.0
2006-03-27 13:45:00,27.2,27.2,27.19,27.19,156400.0,19.0986,19.0986,19.0916,19.0916,156400.0
2006-03-27 13:50:00,27.19,27.2,27.18,27.19,316400.0,19.0916,19.0986,19.0846,19.0916,316400.0
2006-03-27 13:55:00,27.18,27.23,27.18,27.22,306500.0,19.0846,19.1197,19.0846,19.1127,306500.0
2006-03-27 14:00:00,27.22,27.28,27.16,27.17,726100.0,19.1127,19.1548,19.0705,19.0776,726100.0
2006-03-27 14:05:00,27.17,27.18,27.17,27.17,60900.0,19.0776,19.0846,19.0776,19.0776,60900.0
2006-03-27 14:10:00,27.17,27.21,27.17,27.17,530400.0,19.0776,19.1056,19.0776,19.0776,530400.0
2006-03-27 14:15:00,27.17,27.2,27.17,27.17,277100.0,19.0776,19.0986,19.0776,19.0776,277100.0
2006-03-27 14:20:00,27.17,27.19,27.16,27.18,232200.0,19.0776,19.0916,19.0705,19.0846,232200.0
2006-03-27 14:25:00,27.18,27.19,27.17,27.18,354800.0,19.0846,19.0916,19.0776,19.0846,354800.0
2006-03-27 14:30:00,27.17,27.19,27.17,27.17,387100.0,19.0776,19.0916,19.0776,19.0776,387100.0
2006-03-27 14:35:00,27.17,27.18,27.17,27.17,137800.0,19.0776,19.0846,19.0776,19.0776,137800.0
2006-03-27 14:40:00,27.17,27.22,27.17,27.18,843400.0,19.0776,19.1127,19.0776,19.0846,843400.0
2006-03-27 14:45:00,27.18,27.2,27.16,27.16,348600.0,19.0846,19.0986,19.0705,19.0705,348600.0
2006-03-27 14:50:00,27.16,27.17,27.15,27.15,118300.0,19.0705,19.0776,19.0635,19.0635,118300.0
2006-03-27 14:55:00,27.15,27.18,27.11,27.12,479600.0,19.0635,19.0846,19.0354,19.0424,479600.0
2006-03-27 15:00:00,27.12,27.15,27.12,27.13,545500.0,19.0424,19.0635,19.0424,19.0495,545500.0
2006-03-27 15:05:00,27.12,27.16,27.12,27.14,219200.0,19.0424,19.0705,19.0424,19.0565,219200.0
2006-03-27 15:10:00,27.14,27.15,27.12,27.13,136600.0,19.0565,19.0635,19.0424,19.0495,136600.0
2006-03-27 15:15:00,27.13,27.13,27.08,27.1,1094300.0,19.0495,19.0495,19.0144,19.0284,1094300.0
2006-03-27 15:20:00,27.1,27.11,27.07,27.09,904300.0,19.0284,19.0354,19.0073,19.0214,904300.0
2006-03-27 15:25:00,27.09,27.1,27.08,27.1,513400.0,19.0214,19.0284,19.0144,19.0284,513400.0
2006-03-27 15:30:00,27.09,27.12,27.09,27.11,999100.0,19.0214,19.0424,19.0214,19.0354,999100.0
2006-03-27 15:35:00,27.12,27.12,27.09,27.1,261500.0,19.0424,19.0424,19.0214,19.0284,261500.0
2006-03-27 15:40:00,27.09,27.1,27.06,27.06,471500.0,19.0214,19.0284,19.0003,19.0003,471500.0
2006-03-27 15:45:00,27.06,27.07,27.01,27.04,1421400.0,19.0003,19.0073,18.9652,18.9863,1421400.0
2006-03-27 15:50:00,27.05,27.05,27.01,27.03,873100.0,18.9933,18.9933,18.9652,18.9793,873100.0
2006-03-27 15:55:00,27.02,27.03,27.01,27.02,876400.0,18.9722,18.9793,18.9652,18.9722,876400.0
2006-03-28 09:30:00,27.01,27.1,26.96,27.08,1939000.0,18.9652,19.0284,18.9301,19.0144,1939000.0
2006-03-28 09:35:00,27.08,27.12,27.0,27.06,639400.0,19.0144,19.0424,18.9582,19.0003,639400.0
2006-03-28 09:40:00,27.06,27.09,27.05,27.08,479100.0,19.0003,19.0214,18.9933,19.0144,479100.0
2006-03-28 09:45:00,27.08,27.1,27.04,27.07,745500.0,19.0144,19.0284,18.9863,19.0073,745500.0
2006-03-28 09:50:00,27.06,27.08,27.0,27.03,627000.0,19.0003,19.0144,18.9582,18.9793,627000.0
2006-03-28 09:55:00,27.03,27.03,27.01,27.02,527300.0,18.9793,18.9793,18.9652,18.9722,527300.0
2006-03-28 10:00:00,27.02,27.05,27.01,27.04,499200.0,18.9722,18.9933,18.9652,18.9863,499200.0
2006-03-28 10:05:00,27.04,27.04,26.96,26.97,556900.0,18.9863,18.9863,18.9301,18.9371,556900.0
2006-03-28 10:10:00,26.97,27.01,26.96,26.99,565000.0,18.9371,18.9652,18.9301,18.9512,565000.0
2006-03-28 10:15:00,26.99,27.01,26.98,27.01,980500.0,18.9512,18.9652,18.9441,18.9652,980500.0
2006-03-28 10:20:00,27.01,27.06,26.99,27.05,584900.0,18.9652,19.0003,18.9512,18.9933,584900.0
2006-03-28 10:25:00,27.05,27.06,27.04,27.05,261300.0,18.9933,19.0003,18.9863,18.9933,261300.0
2006-03-28 10:30:00,27.05,27.05,27.02,27.02,200900.0,18.9933,18.9933,18.9722,18.9722,200900.0
2006-03-28 10:35:00,27.02,27.03,27.02,27.03,105000.0,18.9722,18.9793,18.9722,18.9793,105000.0
2006-03-28 10:40:00,27.02,27.03,27.0,27.01,573500.0,18.9722,18.9793,18.9582,18.9652,573500.0
2006-03-28 10:45:00,27.0,27.01,27.0,27.0,261700.0,18.9582,18.9652,18.9582,18.9582,261700.0
2006-03-28 10:50:00,27.0,27.04,27.0,27.01,488700.0,18.9582,18.9863,18.9582,18.9652,488700.0
2006-03-28 10:55:00,27.01,27.04,27.01,27.03,227400.0,18.9652,18.9863,18.9652,18.9793,227400.0
2006-03-28 11:00:00,27.03,27.04,27.03,27.03,215700.0,18.9793,18.9863,18.9793,18.9793,215700.0
2006-03-28 11:05:00,27.04,27.04,27.01,27.01,181600.0,18.9863,18.9863,18.9652,18.9652,181600.0
2006-03-28 11:10:00,27.01,27.02,27.0,27.0,338700.0,18.9652,18.9722,18.9582,18.9582,338700.0
2006-03-28 11:15:00,27.01,27.01,26.95,26.96,911800.0,18.9652,18.9652,18.9231,18.9301,911800.0
2006-03-28 11:20:00,26.96,27.03,26.96,27.02,927700.0,18.9301,18.9793,18.9301,18.9722,927700.0
2006-03-28 11:25:00,27.01,27.03,27.01,27.02,235000.0,18.9652,18.9793,18.9652,18.9722,235000.0
2006-03-28 11:30:00,27.03,27.03,27.01,27.01,365800.0,18.9793,18.9793,18.9652,18.9652,365800.0
2006-03-28 11:35:00,27.01,27.03,27.0,27.0,675400.0,18.9652,18.9793,18.9582,18.9582,675400.0
2006-03-28 11:40:00,27.0,27.02,27.0,27.01,382000.0,18.9582,18.9722,18.9582,18.9652,382000.0
2006-03-28 11:45:00,27.01,27.02,27.0,27.0,289600.0,18.9652,18.9722,18.9582,18.9582,289600.0
2006-03-28 11:50:00,27.0,27.05,27.0,27.04,797100.0,18.9582,18.9933,18.9582,18.9863,797100.0
2006-03-28 11:55:00,27.04,27.06,27.03,27.06,402400.0,18.9863,19.0003,18.9793,19.0003,402400.0
2006-03-28 12:00:00,27.06,27.07,27.05,27.05,475400.0,19.0003,19.0073,18.9933,18.9933,475400.0
2006-03-28 12:05:00,27.06,27.06,27.04,27.05,230100.0,19.0003,19.0003,18.9863,18.9933,230100.0
2006-03-28 12:10:00,27.05,27.06,27.03,27.03,333400.0,18.9933,19.0003,18.9793,18.9793,333400.0
2006-03-28 12:15:00,27.04,27.14,27.03,27.14,1017200.0,18.9863,19.0565,18.9793,19.0565,1017200.0
2006-03-28 12:20:00,27.14,27.15,27.11,27.13,843200.0,19.0565,19.0635,19.0354,19.0495,843200.0
2006-03-28 12:25:00,27.13,27.13,27.1,27.1,404300.0,19.0495,19.0495,19.0284,19.0284,404300.0
2006-03-28 12:30:00,27.1,27.21,27.1,27.19,1391800.0,19.0284,19.1056,19.0284,19.0916,1391800.0
2006-03-28 12:35:00,27.19,27.19,27.16,27.18,284500.0,19.0916,19.0916,19.0705,19.0846,284500.0
2006-03-28 12:40:00,27.17,27.18,27.14,27.15,521000.0,19.0776,19.0846,19.0565,19.0635,521000.0
2006-03-28 12:45:00,27.15,27.19,27.15,27.17,421000.0,19.0635,19.0916,19.0635,19.0776,421000.0
2006-03-28 12:50:00,27.16,27.17,27.15,27.15,210200.0,19.0705,19.0776,19.0635,19.0635,210200.0
2006-03-28 12:55:00,27.15,27.17,27.14,27.16,536800.0,19.0635,19.0776,19.0565,19.0705,536800.0
2006-03-28 13:00:00,27.16,27.16,27.15,27.15,162100.0,19.0705,19.0705,19.0635,19.0635,162100.0
2006-03-28 13:05:00,27.16,27.16,27.15,27.15,116200.0,19.0705,19.0705,19.0635,19.0635,116200.0
2006-03-28 13:10:00,27.15,27.16,27.15,27.15,182700.0,19.0635,19.0705,19.0635,19.0635,182700.0
2006-03-28 13:15:00,27.15,27.19,27.15,27.17,491800.0,19.0635,19.0916,19.0635,19.0776,491800.0
2006-03-28 13:20:00,27.18,27.19,27.14,27.18,423900.0,19.0846,19.0916,19.0565,19.0846,423900.0
2006-03-28 13:25:00,27.17,27.18,27.17,27.17,194800.0,19.0776,19.0846,19.0776,19.0776,194800.0
2006-03-28 13:30:00,27.18,27.18,27.17,27.17,186800.0,19.0846,19.0846,19.0776,19.0776,186800.0
2006-03-28 13:35:00,27.18,27.18,27.15,27.15,190200.0,19.0846,19.0846,19.0635,19.0635,190200.0
2006-03-28 13:40:00,27.16,27.16,27.15,27.15,340400.0,19.0705,19.0705,19.0635,19.0635,340400.0
2006-03-28 13:45:00,27.15,27.19,27.15,27.18,502700.0,19.0635,19.0916,19.0635,19.0846,502700.0
2006-03-28 13:50:00,27.19,27.19,27.15,27.16,259500.0,19.0916,19.0916,19.0635,19.0705,259500.0
2006-03-28 13:55:00,27.17,27.17,27.16,27.17,97000.0,19.0776,19.0776,19.0705,19.0776,97000.0
2006-03-28 14:00:00,27.16,27.2,27.16,27.19,383500.0,19.0705,19.0986,19.0705,19.0916,383500.0
2006-03-28 14:05:00,27.19,27.2,27.16,27.17,596800.0,19.0916,19.0986,19.0705,19.0776,596800.0
2006-03-28 14:10:00,27.17,27.17,27.09,27.12,685600.0,19.0776,19.0776,19.0214,19.0424,685600.0
2006-03-28 14:15:00,27.11,27.15,27.01,27.04,1332400.0,19.0354,19.0635,18.9652,18.9863,1332400.0
2006-03-28 14:20:00,27.03,27.06,27.0,27.01,1201800.0,18.9793,19.0003,18.9582,18.9652,1201800.0
2006-03-28 14:25:00,27.01,27.07,27.01,27.02,871200.0,18.9652,19.0073,18.9652,18.9722,871200.0
2006-03-28 14:30:00,27.02,27.02,26.95,26.99,1443800.0,18.9722,18.9722,18.9231,18.9512,1443800.0
2006-03-28 14:35:00,26.99,27.03,26.98,26.99,726500.0,18.9512,18.9793,18.9441,18.9512,726500.0
2006-03-28 14:40:00,26.99,27.03,26.99,27.01,577200.0,18.9512,18.9793,18.9512,18.9652,577200.0
2006-03-28 14:45:00,27.02,27.02,26.93,26.96,742000.0,18.9722,18.9722,18.909,18.9301,742000.0
2006-03-28 14:50:00,26.96,26.98,26.93,26.98,682000.0,18.9301,18.9441,18.909,18.9441,682000.0
2006-03-28 14:55:00,26.99,26.99,26.95,26.96,481900.0,18.9512,18.9512,18.9231,18.9301,481900.0
2006-03-28 15:00:00,26.96,26.97,26.9,26.92,924800.0,18.9301,18.9371,18.888,18.902,924800.0
2006-03-28 15:05:00,26.92,26.94,26.85,26.91,1312400.0,18.902,18.9161,18.8529,18.895,1312400.0
2006-03-28 15:10:00,26.9,26.91,26.87,26.88,645700.0,18.888,18.895,18.8669,18.8739,645700.0
2006-03-28 15:15:00,26.89,26.89,26.81,26.82,1718700.0,18.881,18.881,18.8248,18.8318,1718700.0
2006-03-28 15:20:00,26.82,26.88,26.81,26.88,1480400.0,18.8318,18.8739,18.8248,18.8739,1480400.0
2006-03-28 15:25:00,26.88,26.95,26.87,26.94,1671300.0,18.8739,18.9231,18.8669,18.9161,1671300.0
2006-03-28 15:30:00,26.94,26.97,26.93,26.95,974000.0,18.9161,18.9371,18.909,18.9231,974000.0
2006-03-28 15:35:00,26.96,26.97,26.92,26.94,832500.0,18.9301,18.9371,18.902,18.9161,832500.0
2006-03-28 15:40:00,26.95,26.95,26.83,26.83,1418500.0,18.9231,18.9231,18.8388,18.8388,1418500.0
2006-03-28 15:45:00,26.83,26.87,26.82,26.85,1441800.0,18.8388,18.8669,18.8318,18.8529,1441800.0
2006-03-28 15:50:00,26.86,26.94,26.83,26.94,1269900.0,18.8599,18.9161,18.8388,18.9161,1269900.0
2006-03-28 15:55:00,26.93,26.95,26.92,26.93,1595500.0,18.909,18.9231,18.902,18.909,1595500.0
2006-03-29 09:30:00,26.95,26.99,26.94,26.97,1747200.0,18.9231,18.9512,18.9161,18.9371,1747200.0
2006-03-29 09:35:00,26.98,26.98,26.95,26.95,1193000.0,18.9441,18.9441,18.9231,18.9231,1193000.0
2006-03-29 09:40:00,26.95,26.96,26.92,26.94,413500.0,18.9231,18.9301,18.902,18.9161,413500.0
2006-03-29 09:45:00,26.94,26.98,26.92,26.96,764200.0,18.9161,18.9441,18.902,18.9301,764200.0
2006-03-29 09:50:00,26.96,27.01,26.95,26.99,984800.0,18.9301,18.9652,18.9231,18.9512,984800.0
2006-03-29 09:55:00,26.99,27.0,26.94,26.96,853900.0,18.9512,18.9582,18.9161,18.9301,853900.0
2006-03-29 10:00:00,26.96,26.97,26.95,26.96,626200.0,18.9301,18.9371,18.9231,18.9301,626200.0
2006-03-29 10:05:00,26.96,26.98,26.94,26.94,1192400.0,18.9301,18.9441,18.9161,18.9161,1192400.0
2006-03-29 10:10:00,26.94,27.05,26.93,27.05,1495000.0,18.9161,18.9933,18.909,18.9933,1495000.0
2006-03-29 10:15:00,27.04,27.07,27.02,27.04,1135500.0,18.9863,19.0073,18.9722,18.9863,1135500.0
2006-03-29 10:20:00,27.04,27.13,27.04,27.13,1080200.0,18.9863,19.0495,18.9863,19.0495,1080200.0
2006-03-29 10:25:00,27.13,27.14,27.07,27.07,524600.0,19.0495,19.0565,19.0073,19.0073,524600.0
2006-03-29 10:30:00,27.07,27.09,27.06,27.08,294800.0,19.0073,19.0214,19.0003,19.0144,294800.0
2006-03-29 10:35:00,27.08,27.09,27.01,27.01,367800.0,19.0144,19.0214,18.9652,18.9652,367800.0
2006-03-29 10:40:00,27.02,27.07,27.01,27.05,733700.0,18.9722,19.0073,18.9652,18.9933,733700.0
2006-03-29 10:45:00,27.05,27.05,27.0,27.01,237100.0,18.9933,18.9933,18.9582,18.9652,237100.0
2006-03-29 10:50:00,27.0,27.03,27.0,27.02,339800.0,18.9582,18.9793,18.9582,18.9722,339800.0
2006-03-29 10:55:00,27.02,27.03,27.0,27.01,385500.0,18.9722,18.9793,18.9582,18.9652,385500.0
2006-03-29 11:00:00,27.02,27.04,27.01,27.03,459600.0,18.9722,18.9863,18.9652,18.9793,459600.0
2006-03-29 11:05:00,27.02,27.07,27.02,27.06,551600.0,18.9722,19.0073,18.9722,19.0003,551600.0
2006-03-29 11:10:00,27.06,27.12,27.05,27.09,399300.0,19.0003,19.0424,18.9933,19.0214,399300.0
2006-03-29 11:15:00,27.09,27.12,27.07,27.07,396700.0,19.0214,19.0424,19.0073,19.0073,396700.0
2006-03-29 11:20:00,27.07,27.08,27.05,27.08,457700.0,19.0073,19.0144,18.9933,19.0144,457700.0
2006-03-29 11:25:00,27.08,27.1,27.06,27.1,277800.0,19.0144,19.0284,19.0003,19.0284,277800.0
2006-03-29 11:30:00,27.11,27.15,27.1,27.13,819200.0,19.0354,19.0635,19.0284,19.0495,819200.0
2006-03-29 11:35:00,27.13,27.13,27.09,27.09,212100.0,19.0495,19.0495,19.0214,19.0214,212100.0
2006-03-29 11:40:00,27.09,27.1,27.06,27.09,670700.0,19.0214,19.0284,19.0003,19.0214,670700.0
2006-03-29 11:45:00,27.08,27.08,27.05,27.08,415500.0,19.0144,19.0144,18.9933,19.0144,415500.0
2006-03-29 11:50:00,27.08,27.11,27.06,27.1,612800.0,19.0144,19.0354,19.0003,19.0284,612800.0
2006-03-29 11:55:00,27.11,27.11,27.07,27.08,185100.0,19.0354,19.0354,19.0073,19.0144,185100.0
2006-03-29 12:00:00,27.07,27.11,27.07,27.11,472500.0,19.0073,19.0354,19.0073,19.0354,472500.0
2006-03-29 12:05:00,27.11,27.11,27.07,27.09,117400.0,19.0354,19.0354,19.0073,19.0214,117400.0
2006-03-29 12:10:00,27.09,27.1,27.08,27.08,120100.0,19.0214,19.0284,19.0144,19.0144,120100.0
2006-03-29 12:15:00,27.09,27.12,27.08,27.11,312800.0,19.0214,19.0424,19.0144,19.0354,312800.0
2006-03-29 12:20:00,27.11,27.12,27.09,27.1,541100.0,19.0354,19.0424,19.0214,19.0284,541100.0
2006-03-29 12:25:00,27.11,27.11,27.09,27.1,145500.0,19.0354,19.0354,19.0214,19.0284,145500.0
2006-03-29 12:30:00,27.1,27.11,27.09,27.1,163000.0,19.0284,19.0354,19.0214,19.0284,163000.0
2006-03-29 12:35:00,27.1,27.1,27.06,27.06,200200.0,19.0284,19.0284,19.0003,19.0003,200200.0
2006-03-29 12:40:00,27.06,27.07,27.04,27.04,138100.0,19.0003,19.0073,18.9863,18.9863,138100.0
2006-03-29 12:45:00,27.05,27.07,27.04,27.05,172400.0,18.9933,19.0073,18.9863,18.9933,172400.0
2006-03-29 12:50:00,27.05,27.06,27.03,27.03,172300.0,18.9933,19.0003,18.9793,18.9793,172300.0
2006-03-29 12:55:00,27.03,27.06,27.03,27.04,219200.0,18.9793,19.0003,18.9793,18.9863,219200.0
2006-03-29 13:00:00,27.05,27.05,27.03,27.03,178000.0,18.9933,18.9933,18.9793,18.9793,178000.0
2006-03-29 13:05:00,27.03,27.04,27.02,27.04,261800.0,18.9793,18.9863,18.9722,18.9863,261800.0
2006-03-29 13:10:00,27.04,27.06,27.04,27.05,263200.0,18.9863,19.0003,18.9863,18.9933,263200.0
2006-03-29 13:15:00,27.05,27.18,27.05,27.17,944300.0,18.9933,19.0846,18.9933,19.0776,944300.0
2006-03-29 13:20:00,27.17,27.17,27.12,27.15,347000.0,19.0776,19.0776,19.0424,19.0635,347000.0
2006-03-29 13:25:00,27.14,27.15,27.12,27.14,367900.0,19.0565,19.0635,19.0424,19.0565,367900.0
2006-03-29 13:30:00,27.14,27.19,27.08,27.14,536600.0,19.0565,19.0916,19.0144,19.0565,536600.0
2006-03-29 13:35:00,27.14,27.15,27.12,27.12,119200.0,19.0565,19.0635,19.0424,19.0424,119200.0
2006-03-29 13:40:00,27.12,27.13,27.12,27.13,107200.0,19.0424,19.0495,19.0424,19.0495,107200.0
2006-03-29 13:45:00,27.12,27.13,27.11,27.11,258400.0,19.0424,19.0495,19.0354,19.0354,258400.0
2006-03-29 13:50:00,27.11,27.13,27.11,27.13,213600.0,19.0354,19.0495,19.0354,19.0495,213600.0
2006-03-29 13:55:00,27.12,27.15,27.11,27.13,269000.0,19.0424,19.0635,19.0354,19.0495,269000.0
2006-03-29 14:00:00,27.14,27.16,27.13,27.15,363500.0,19.0565,19.0705,19.0495,19.0635,363500.0
2006-03-29 14:05:00,27.15,27.18,27.15,27.17,438800.0,19.0635,19.0846,19.0635,19.0776,438800.0
2006-03-29 14:10:00,27.18,27.2,27.16,27.16,570800.0,19.0846,19.0986,19.0705,19.0705,570800.0
2006-03-29 14:15:00,27.16,27.19,27.1,27.11,1043900.0,19.0705,19.0916,19.0284,19.0354,1043900.0
2006-03-29 14:20:00,27.11,27.11,27.07,27.08,418200.0,19.0354,19.0354,19.0073,19.0144,418200.0
2006-03-29 14:25:00,27.08,27.11,27.08,27.1,292700.0,19.0144,19.0354,19.0144,19.0284,292700.0
2006-03-29 14:30:00,27.09,27.12,27.09,27.1,954000.0,19.0214,19.0424,19.0214,19.0284,954000.0
2006-03-29 14:35:00,27.1,27.12,27.07,27.1,1072200.0,19.0284,19.0424,19.0073,19.0284,1072200.0
2006-03-29 14:40:00,27.1,27.11,27.09,27.11,169600.0,19.0284,19.0354,19.0214,19.0354,169600.0
2006-03-29 14:45:00,27.11,27.11,27.07,27.07,198000.0,19.0354,19.0354,19.0073,19.0073,198000.0
2006-03-29 14:50:00,27.08,27.1,27.07,27.09,571500.0,19.0144,19.0284,19.0073,19.0214,571500.0
2006-03-29 14:55:00,27.09,27.1,27.07,27.08,447600.0,19.0214,19.0284,19.0073,19.0144,447600.0
2006-03-29 15:00:00,27.08,27.1,27.07,27.09,491200.0,19.0144,19.0284,19.0073,19.0214,491200.0
2006-03-29 15:05:00,27.09,27.1,27.07,27.09,345200.0,19.0214,19.0284,19.0073,19.0214,345200.0
2006-03-29 15:10:00,27.09,27.09,27.05,27.06,809300.0,19.0214,19.0214,18.9933,19.0003,809300.0
2006-03-29 15:15:00,27.06,27.09,27.05,27.06,557200.0,19.0003,19.0214,18.9933,19.0003,557200.0
2006-03-29 15:20:00,27.06,27.09,27.06,27.09,355500.0,19.0003,19.0214,19.0003,19.0214,355500.0
2006-03-29 15:25:00,27.09,27.11,27.08,27.11,363800.0,19.0214,19.0354,19.0144,19.0354,363800.0
2006-03-29 15:30:00,27.1,27.11,27.06,27.07,712600.0,19.0284,19.0354,19.0003,19.0073,712600.0
2006-03-29 15:35:00,27.06,27.07,27.02,27.05,692300.0,19.0003,19.0073,18.9722,18.9933,692300.0
2006-03-29 15:40:00,27.05,27.06,27.02,27.02,809400.0,18.9933,19.0003,18.9722,18.9722,809400.0
2006-03-29 15:45:00,27.02,27.05,27.01,27.03,495400.0,18.9722,18.9933,18.9652,18.9793,495400.0
2006-03-29 15:50:00,27.03,27.06,27.02,27.03,700700.0,18.9793,19.0003,18.9722,18.9793,700700.0
2006-03-29 15:55:00,27.04,27.05,27.02,27.02,727100.0,18.9863,18.9933,18.9722,18.9722,727100.0
2006-03-30 09:30:00,27.03,27.13,27.0,27.13,2314500.0,18.9793,19.0495,18.9582,19.0495,2314500.0
2006-03-30 09:35:00,27.13,27.18,27.09,27.16,883100.0,19.0495,19.0846,19.0214,19.0705,883100.0
2006-03-30 09:40:00,27.16,27.18,27.15,27.17,485700.0,19.0705,19.0846,19.0635,19.0776,485700.0
2006-03-30 09:45:00,27.17,27.2,27.17,27.18,686400.0,19.0776,19.0986,19.0776,19.0846,686400.0
2006-03-30 09:50:00,27.18,27.26,27.17,27.22,1185000.0,19.0846,19.1407,19.0776,19.1127,1185000.0
2006-03-30 09:55:00,27.22,27.22,27.18,27.18,398900.0,19.1127,19.1127,19.0846,19.0846,398900.0
2006-03-30 10:00:00,27.19,27.25,27.18,27.24,579400.0,19.0916,19.1337,19.0846,19.1267,579400.0
2006-03-30 10:05:00,27.25,27.29,27.22,27.25,1082000.0,19.1337,19.1618,19.1127,19.1337,1082000.0
2006-03-30 10:10:00,27.26,27.28,27.23,27.28,534300.0,19.1407,19.1548,19.1197,19.1548,534300.0
2006-03-30 10:15:00,27.27,27.29,27.25,27.28,1169700.0,19.1478,19.1618,19.1337,19.1548,1169700.0
2006-03-30 10:20:00,27.28,27.32,27.27,27.32,1534800.0,19.1548,19.1829,19.1478,19.1829,1534800.0
2006-03-30 10:25:00,27.32,27.32,27.25,27.26,1670400.0,19.1829,19.1829,19.1337,19.1407,1670400.0
2006-03-30 10:30:00,27.26,27.26,27.21,27.24,544200.0,19.1407,19.1407,19.1056,19.1267,544200.0
2006-03-30 10:35:00,27.24,27.28,27.23,27.26,714500.0,19.1267,19.1548,19.1197,19.1407,714500.0
2006-03-30 10:40:00,27.25,27.28,27.23,27.26,968100.0,19.1337,19.1548,19.1197,19.1407,968100.0
2006-03-30 10:45:00,27.27,27.3,27.24,27.27,671800.0,19.1478,19.1688,19.1267,19.1478,671800.0
2006-03-30 10:50:00,27.28,27.28,27.24,27.26,320200.0,19.1548,19.1548,19.1267,19.1407,320200.0
2006-03-30 10:55:00,27.25,27.27,27.18,27.21,935000.0,19.1337,19.1478,19.0846,19.1056,935000.0
2006-03-30 11:00:00,27.22,27.23,27.18,27.2,433900.0,19.1127,19.1197,19.0846,19.0986,433900.0
2006-03-30 11:05:00,27.2,27.22,27.18,27.18,389400.0,19.0986,19.1127,19.0846,19.0846,389400.0
2006-03-30 11:10:00,27.17,27.18,27.13,27.16,1049900.0,19.0776,19.0846,19.0495,19.0705,1049900.0
2006-03-30 11:15:00,27.16,27.19,27.14,27.19,394000.0,19.0705,19.0916,19.0565,19.0916,394000.0
2006-03-30 11:20:00,27.19,27.22,27.19,27.19,290200.0,19.0916,19.1127,19.0916,19.0916,290200.0
2006-03-30 11:25:00,27.19,27.2,27.15,27.2,667300.0,19.0916,19.0986,19.0635,19.0986,667300.0
2006-03-30 11:30:00,27.19,27.2,27.16,27.17,264200.0,19.0916,19.0986,19.0705,19.0776,264200.0
2006-03-30 11:35:00,27.17,27.18,27.16,27.17,140000.0,19.0776,19.0846,19.0705,19.0776,140000.0
2006-03-30 11:40:00,27.17,27.2,27.16,27.19,788700.0,19.0776,19.0986,19.0705,19.0916,788700.0
2006-03-30 11:45:00,27.19,27.2,27.17,27.19,312800.0,19.0916,19.0986,19.0776,19.0916,312800.0
2006-03-30 11:50:00,27.19,27.22,27.18,27.21,459500.0,19.0916,19.1127,19.0846,19.1056,459500.0
2006-03-30 11:55:00,27.21,27.25,27.2,27.24,554700.0,19.1056,19.1337,19.0986,19.1267,554700.0
2006-03-30 12:00:00,27.24,27.32,27.23,27.29,1467500.0,19.1267,19.1829,19.1197,19.1618,1467500.0
2006-03-30 12:05:00,27.29,27.36,27.29,27.36,724900.0,19.1618,19.211,19.1618,19.211,724900.0
2006-03-30 12:10:00,27.36,27.36,27.34,27.35,340500.0,19.211,19.211,19.1969,19.2039,340500.0
2006-03-30 12:15:00,27.35,27.36,27.33,27.36,393100.0,19.2039,19.211,19.1899,19.211,393100.0
2006-03-30 12:20:00,27.35,27.35,27.3,27.34,424000.0,19.2039,19.2039,19.1688,19.1969,424000.0
2006-03-30 12:25:00,27.35,27.39,27.3,27.38,501700.0,19.2039,19.232,19.1688,19.225,501700.0
2006-03-30 12:30:00,27.38,27.39,27.37,27.37,146400.0,19.225,19.232,19.218,19.218,146400.0
2006-03-30 12:35:00,27.37,27.38,27.33,27.33,317700.0,19.218,19.225,19.1899,19.1899,317700.0
2006-03-30 12:40:00,27.33,27.34,27.29,27.31,297700.0,19.1899,19.1969,19.1618,19.1759,297700.0
2006-03-30 12:45:00,27.31,27.33,27.29,27.32,387600.0,19.1759,19.1899,19.1618,19.1829,387600.0
2006-03-30 12:50:00,27.32,27.32,27.29,27.3,764000.0,19.1829,19.1829,19.1618,19.1688,764000.0
2006-03-30 12:55:00,27.3,27.37,27.29,27.31,235700.0,19.1688,19.218,19.1618,19.1759,235700.0
2006-03-30 13:00:00,27.31,27.32,27.24,27.26,585000.0,19.1759,19.1829,19.1267,19.1407,585000.0
2006-03-30 13:05:00,27.26,27.28,27.26,27.27,247600.0,19.1407,19.1548,19.1407,19.1478,247600.0
2006-03-30 13:10:00,27.27,27.28,27.2,27.22,772600.0,19.1478,19.1548,19.0986,19.1127,772600.0
2006-03-30 13:15:00,27.23,27.23,27.21,27.22,128300.0,19.1197,19.1197,19.1056,19.1127,128300.0
2006-03-30 13:20:00,27.22,27.25,27.22,27.24,128700.0,19.1127,19.1337,19.1127,19.1267,128700.0
2006-03-30 13:25:00,27.24,27.25,27.2,27.2,208600.0,19.1267,19.1337,19.0986,19.0986,208600.0
2006-03-30 13:30:00,27.2,27.21,27.16,27.17,775200.0,19.0986,19.1056,19.0705,19.0776,775200.0
2006-03-30 13:35:00,27.17,27.23,27.17,27.21,307200.0,19.0776,19.1197,19.0776,19.1056,307200.0
2006-03-30 13:40:00,27.21,27.26,27.2,27.26,280000.0,19.1056,19.1407,19.0986,19.1407,280000.0
2006-03-30 13:45:00,27.25,27.28,27.24,27.27,181400.0,19.1337,19.1548,19.1267,19.1478,181400.0
2006-03-30 13:50:00,27.27,27.32,27.27,27.31,643300.0,19.1478,19.1829,19.1478,19.1759,643300.0
2006-03-30 13:55:00,27.3,27.31,27.28,27.28,373000.0,19.1688,19.1759,19.1548,19.1548,373000.0
2006-03-30 14:00:00,27.28,27.35,27.28,27.3,743600.0,19.1548,19.2039,19.1548,19.1688,743600.0
2006-03-30 14:05:00,27.3,27.36,27.29,27.32,664900.0,19.1688,19.211,19.1618,19.1829,664900.0
2006-03-30 14:10:00,27.32,27.33,27.3,27.31,264400.0,19.1829,19.1899,19.1688,19.1759,264400.0
2006-03-30 14:15:00,27.31,27.31,27.24,27.25,469400.0,19.1759,19.1759,19.1267,19.1337,469400.0
2006-03-30 14:20:00,27.25,27.3,27.24,27.27,1048100.0,19.1337,19.1688,19.1267,19.1478,1048100.0
2006-03-30 14:25:00,27.28,27.3,27.25,27.28,349200.0,19.1548,19.1688,19.1337,19.1548,349200.0
2006-03-30 14:30:00,27.29,27.29,27.24,27.26,377400.0,19.1618,19.1618,19.1267,19.1407,377400.0
2006-03-30 14:35:00,27.26,27.26,27.24,27.24,488100.0,19.1407,19.1407,19.1267,19.1267,488100.0
2006-03-30 14:40:00,27.24,27.24,27.19,27.22,539400.0,19.1267,19.1267,19.0916,19.1127,539400.0
2006-03-30 14:45:00,27.23,27.24,27.2,27.24,328100.0,19.1197,19.1267,19.0986,19.1267,328100.0
2006-03-30 14:50:00,27.24,27.26,27.21,27.22,610000.0,19.1267,19.1407,19.1056,19.1127,610000.0
2006-03-30 14:55:00,27.21,27.23,27.2,27.21,261300.0,19.1056,19.1197,19.0986,19.1056,261300.0
2006-03-30 15:00:00,27.2,27.23,27.2,27.21,196400.0,19.0986,19.1197,19.0986,19.1056,196400.0
2006-03-30 15:05:00,27.22,27.24,27.21,27.23,416100.0,19.1127,19.1267,19.1056,19.1197,416100.0
2006-03-30 15:10:00,27.23,27.25,27.22,27.25,272300.0,19.1197,19.1337,19.1127,19.1337,272300.0
2006-03-30 15:15:00,27.24,27.25,27.21,27.22,138800.0,19.1267,19.1337,19.1056,19.1127,138800.0
2006-03-30 15:20:00,27.21,27.26,27.21,27.25,737100.0,19.1056,19.1407,19.1056,19.1337,737100.0
2006-03-30 15:25:00,27.24,27.26,27.24,27.24,222900.0,19.1267,19.1407,19.1267,19.1267,222900.0
2006-03-30 15:30:00,27.24,27.25,27.24,27.24,185600.0,19.1267,19.1337,19.1267,19.1267,185600.0
2006-03-30 15:35:00,27.24,27.28,27.24,27.27,649200.0,19.1267,19.1548,19.1267,19.1478,649200.0
2006-03-30 15:40:00,27.28,27.28,27.24,27.24,540400.0,19.1548,19.1548,19.1267,19.1267,540400.0
2006-03-30 15:45:00,27.24,27.25,27.22,27.25,518200.0,19.1267,19.1337,19.1127,19.1337,518200.0
2006-03-30 15:50:00,27.24,27.25,27.22,27.25,736300.0,19.1267,19.1337,19.1127,19.1337,736300.0
2006-03-30 15:55:00,27.24,27.26,27.23,27.24,1299000.0,19.1267,19.1407,19.1197,19.1267,1299000.0
2006-03-31 09:30:00,27.29,27.44,27.27,27.39,2461400.0,19.1618,19.2671,19.1478,19.232,2461400.0
2006-03-31 09:35:00,27.39,27.5,27.38,27.47,1537800.0,19.232,19.3093,19.225,19.2882,1537800.0
2006-03-31 09:40:00,27.47,27.54,27.45,27.51,1043000.0,19.2882,19.3374,19.2742,19.3163,1043000.0
2006-03-31 09:45:00,27.52,27.54,27.49,27.5,940300.0,19.3233,19.3374,19.3022,19.3093,940300.0
2006-03-31 09:50:00,27.5,27.51,27.45,27.45,608000.0,19.3093,19.3163,19.2742,19.2742,608000.0
2006-03-31 09:55:00,27.45,27.49,27.44,27.46,529000.0,19.2742,19.3022,19.2671,19.2812,529000.0
2006-03-31 10:00:00,27.46,27.47,27.41,27.44,387200.0,19.2812,19.2882,19.2461,19.2671,387200.0
2006-03-31 10:05:00,27.44,27.46,27.4,27.45,580300.0,19.2671,19.2812,19.2391,19.2742,580300.0
2006-03-31 10:10:00,27.45,27.52,27.44,27.52,497500.0,19.2742,19.3233,19.2671,19.3233,497500.0
2006-03-31 10:15:00,27.52,27.53,27.47,27.52,737700.0,19.3233,19.3303,19.2882,19.3233,737700.0
2006-03-31 10:20:00,27.53,27.53,27.49,27.49,335700.0,19.3303,19.3303,19.3022,19.3022,335700.0
2006-03-31 10:25:00,27.49,27.5,27.46,27.46,354900.0,19.3022,19.3093,19.2812,19.2812,354900.0
2006-03-31 10:30:00,27.45,27.49,27.45,27.48,794500.0,19.2742,19.3022,19.2742,19.2952,794500.0
2006-03-31 10:35:00,27.48,27.48,27.45,27.46,319700.0,19.2952,19.2952,19.2742,19.2812,319700.0
2006-03-31 10:40:00,27.46,27.47,27.41,27.45,585800.0,19.2812,19.2882,19.2461,19.2742,585800.0
2006-03-31 10:45:00,27.45,27.48,27.44,27.47,245500.0,19.2742,19.2952,19.2671,19.2882,245500.0
2006-03-31 10:50:00,27.48,27.49,27.44,27.45,372800.0,19.2952,19.3022,19.2671,19.2742,372800.0
2006-03-31 10:55:00,27.45,27.46,27.45,27.45,144000.0,19.2742,19.2812,19.2742,19.2742,144000.0
2006-03-31 11:00:00,27.45,27.45,27.41,27.43,351700.0,19.2742,19.2742,19.2461,19.2601,351700.0
2006-03-31 11:05:00,27.44,27.45,27.43,27.43,182600.0,19.2671,19.2742,19.2601,19.2601,182600.0
2006-03-31 11:10:00,27.44,27.44,27.42,27.43,127400.0,19.2671,19.2671,19.2531,19.2601,127400.0
2006-03-31 11:15:00,27.43,27.43,27.4,27.4,425400.0,19.2601,19.2601,19.2391,19.2391,425400.0
2006-03-31 11:20:00,27.4,27.43,27.39,27.4,843900.0,19.2391,19.2601,19.232,19.2391,843900.0
2006-03-31 11:25:00,27.4,27.41,27.36,27.37,1010300.0,19.2391,19.2461,19.211,19.218,1010300.0
2006-03-31 11:30:00,27.37,27.39,27.35,27.37,658100.0,19.218,19.232,19.2039,19.218,658100.0
2006-03-31 11:35:00,27.37,27.39,27.36,27.39,216800.0,19.218,19.232,19.211,19.232,216800.0
2006-03-31 11:40:00,27.37,27.39,27.35,27.37,243600.0,19.218,19.232,19.2039,19.218,243600.0
2006-03-31 11:45:00,27.37,27.42,27.36,27.42,478700.0,19.218,19.2531,19.211,19.2531,478700.0
2006-03-31 11:50:00,27.43,27.43,27.42,27.42,136300.0,19.2601,19.2601,19.2531,19.2531,136300.0
2006-03-31 11:55:00,27.42,27.43,27.39,27.39,372000.0,19.2531,19.2601,19.232,19.232,372000.0
2006-03-31 12:00:00,27.4,27.43,27.38,27.42,770900.0,19.2391,19.2601,19.225,19.2531,770900.0
2006-03-31 12:05:00,27.42,27.43,27.4,27.4,653400.0,19.2531,19.2601,19.2391,19.2391,653400.0
2006-03-31 12:10:00,27.41,27.41,27.39,27.4,573300.0,19.2461,19.2461,19.232,19.2391,573300.0
2006-03-31 12:15:00,27.4,27.41,27.39,27.41,1058100.0,19.2391,19.2461,19.232,19.2461,1058100.0
2006-03-31 12:20:00,27.41,27.42,27.4,27.41,298300.0,19.2461,19.2531,19.2391,19.2461,298300.0
2006-03-31 12:25:00,27.41,27.41,27.38,27.4,660500.0,19.2461,19.2461,19.225,19.2391,660500.0
2006-03-31 12:30:00,27.39,27.4,27.38,27.39,526400.0,19.232,19.2391,19.225,19.232,526400.0
2006-03-31 12:35:00,27.4,27.41,27.39,27.41,185100.0,19.2391,19.2461,19.232,19.2461,185100.0
2006-03-31 12:40:00,27.4,27.43,27.38,27.42,322800.0,19.2391,19.2601,19.225,19.2531,322800.0
2006-03-31 12:45:00,27.42,27.43,27.41,27.42,185600.0,19.2531,19.2601,19.2461,19.2531,185600.0
2006-03-31 12:50:00,27.42,27.45,27.41,27.45,347700.0,19.2531,19.2742,19.2461,19.2742,347700.0
2006-03-31 12:55:00,27.44,27.49,27.44,27.46,413500.0,19.2671,19.3022,19.2671,19.2812,413500.0
2006-03-31 13:00:00,27.46,27.47,27.41,27.41,492600.0,19.2812,19.2882,19.2461,19.2461,492600.0
2006-03-31 13:05:00,27.41,27.42,27.41,27.41,54900.0,19.2461,19.2531,19.2461,19.2461,54900.0
2006-03-31 13:10:00,27.42,27.42,27.37,27.38,292600.0,19.2531,19.2531,19.218,19.225,292600.0
2006-03-31 13:15:00,27.38,27.39,27.35,27.35,240700.0,19.225,19.232,19.2039,19.2039,240700.0
2006-03-31 13:20:00,27.35,27.36,27.33,27.34,220200.0,19.2039,19.211,19.1899,19.1969,220200.0
2006-03-31 13:25:00,27.34,27.36,27.31,27.33,657800.0,19.1969,19.211,19.1759,19.1899,657800.0
2006-03-31 13:30:00,27.34,27.34,27.29,27.29,580300.0,19.1969,19.1969,19.1618,19.1618,580300.0
2006-03-31 13:35:00,27.29,27.32,27.29,27.3,273900.0,19.1618,19.1829,19.1618,19.1688,273900.0
2006-03-31 13:40:00,27.29,27.34,27.29,27.29,365000.0,19.1618,19.1969,19.1618,19.1618,365000.0
2006-03-31 13:45:00,27.29,27.31,27.29,27.3,143200.0,19.1618,19.1759,19.1618,19.1688,143200.0
2006-03-31 13:50:00,27.31,27.33,27.3,27.32,234200.0,19.1759,19.1899,19.1688,19.1829,234200.0
2006-03-31 13:55:00,27.32,27.32,27.31,27.31,93500.0,19.1829,19.1829,19.1759,19.1759,93500.0
2006-03-31 14:00:00,27.31,27.31,27.29,27.29,103900.0,19.1759,19.1759,19.1618,19.1618,103900.0
2006-03-31 14:05:00,27.29,27.31,27.28,27.28,296000.0,19.1618,19.1759,19.1548,19.1548,296000.0
2006-03-31 14:10:00,27.28,27.31,27.27,27.31,356500.0,19.1548,19.1759,19.1478,19.1759,356500.0
2006-03-31 14:15:00,27.3,27.33,27.3,27.33,297000.0,19.1688,19.1899,19.1688,19.1899,297000.0
2006-03-31 14:20:00,27.33,27.39,27.33,27.38,460800.0,19.1899,19.232,19.1899,19.225,460800.0
2006-03-31 14:25:00,27.38,27.39,27.3,27.31,496300.0,19.225,19.232,19.1688,19.1759,496300.0
2006-03-31 14:30:00,27.31,27.37,27.3,27.36,601400.0,19.1759,19.218,19.1688,19.211,601400.0
2006-03-31 14:35:00,27.37,27.38,27.3,27.33,428500.0,19.218,19.225,19.1688,19.1899,428500.0
2006-03-31 14:40:00,27.33,27.35,27.3,27.34,559800.0,19.1899,19.2039,19.1688,19.1969,559800.0
2006-03-31 14:45:00,27.33,27.34,27.32,27.32,199400.0,19.1899,19.1969,19.1829,19.1829,199400.0
2006-03-31 14:50:00,27.33,27.4,27.31,27.38,903800.0,19.1899,19.2391,19.1759,19.225,903800.0
2006-03-31 14:55:00,27.38,27.38,27.34,27.34,248600.0,19.225,19.225,19.1969,19.1969,248600.0
2006-03-31 15:00:00,27.34,27.37,27.31,27.31,363800.0,19.1969,19.218,19.1759,19.1759,363800.0
2006-03-31 15:05:00,27.31,27.32,27.3,27.3,319900.0,19.1759,19.1829,19.1688,19.1688,319900.0
2006-03-31 15:10:00,27.3,27.34,27.29,27.33,460200.0,19.1688,19.1969,19.1618,19.1899,460200.0
2006-03-31 15:15:00,27.34,27.34,27.3,27.3,395300.0,19.1969,19.1969,19.1688,19.1688,395300.0
2006-03-31 15:20:00,27.31,27.33,27.29,27.32,285900.0,19.1759,19.1899,19.1618,19.1829,285900.0
2006-03-31 15:25:00,27.31,27.32,27.27,27.27,493700.0,19.1759,19.1829,19.1478,19.1478,493700.0
2006-03-31 15:30:00,27.27,27.33,27.26,27.32,635000.0,19.1478,19.1899,19.1407,19.1829,635000.0
2006-03-31 15:35:00,27.33,27.33,27.26,27.26,349500.0,19.1899,19.1899,19.1407,19.1407,349500.0
2006-03-31 15:40:00,27.26,27.29,27.25,27.29,559500.0,19.1407,19.1618,19.1337,19.1618,559500.0
2006-03-31 15:45:00,27.28,27.3,27.25,27.25,1080200.0,19.1548,19.1688,19.1337,19.1337,1080200.0
2006-03-31 15:50:00,27.25,27.28,27.21,27.28,1820800.0,19.1337,19.1548,19.1056,19.1548,1820800.0
2006-03-31 15:55:00,27.28,27.3,27.23,27.24,2316500.0,19.1548,19.1688,19.1197,19.1267,2316500.0
2006-04-03 09:30:00,27.67,27.73,27.61,27.62,3366900.0,19.4286,19.4708,19.3865,19.3935,3366900.0
2006-04-03 09:35:00,27.62,27.62,27.46,27.54,1564500.0,19.3935,19.3935,19.2812,19.3374,1564500.0
2006-04-03 09:40:00,27.55,27.57,27.52,27.54,868300.0,19.3444,19.3584,19.3233,19.3374,868300.0
2006-04-03 09:45:00,27.55,27.55,27.51,27.54,704600.0,19.3444,19.3444,19.3163,19.3374,704600.0
2006-04-03 09:50:00,27.53,27.59,27.53,27.59,942600.0,19.3303,19.3725,19.3303,19.3725,942600.0
2006-04-03 09:55:00,27.59,27.63,27.55,27.56,1442100.0,19.3725,19.4005,19.3444,19.3514,1442100.0
2006-04-03 10:00:00,27.56,27.56,27.47,27.54,1293300.0,19.3514,19.3514,19.2882,19.3374,1293300.0
2006-04-03 10:05:00,27.53,27.57,27.53,27.57,563400.0,19.3303,19.3584,19.3303,19.3584,563400.0
2006-04-03 10:10:00,27.56,27.57,27.54,27.54,510600.0,19.3514,19.3584,19.3374,19.3374,510600.0
2006-04-03 10:15:00,27.54,27.59,27.54,27.59,783500.0,19.3374,19.3725,19.3374,19.3725,783500.0
2006-04-03 10:20:00,27.59,27.62,27.56,27.62,665400.0,19.3725,19.3935,19.3514,19.3935,665400.0
2006-04-03 10:25:00,27.62,27.65,27.6,27.62,805700.0,19.3935,19.4146,19.3795,19.3935,805700.0
2006-04-03 10:30:00,27.61,27.65,27.6,27.61,609800.0,19.3865,19.4146,19.3795,19.3865,609800.0
2006-04-03 10:35:00,27.61,27.65,27.6,27.62,591000.0,19.3865,19.4146,19.3795,19.3935,591000.0
2006-04-03 10:40:00,27.62,27.68,27.62,27.67,540100.0,19.3935,19.4357,19.3935,19.4286,540100.0
2006-04-03 10:45:00,27.66,27.7,27.64,27.69,560600.0,19.4216,19.4497,19.4076,19.4427,560600.0
2006-04-03 10:50:00,27.68,27.69,27.66,27.68,492400.0,19.4357,19.4427,19.4216,19.4357,492400.0
2006-04-03 10:55:00,27.67,27.7,27.67,27.7,442400.0,19.4286,19.4497,19.4286,19.4497,442400.0
2006-04-03 11:00:00,27.69,27.72,27.69,27.7,872500.0,19.4427,19.4637,19.4427,19.4497,872500.0
2006-04-03 11:05:00,27.69,27.71,27.67,27.68,782800.0,19.4427,19.4567,19.4286,19.4357,782800.0
2006-04-03 11:10:00,27.68,27.69,27.67,27.68,204400.0,19.4357,19.4427,19.4286,19.4357,204400.0
2006-04-03 11:15:00,27.68,27.69,27.64,27.65,1090900.0,19.4357,19.4427,19.4076,19.4146,1090900.0
2006-04-03 11:20:00,27.66,27.66,27.64,27.64,255200.0,19.4216,19.4216,19.4076,19.4076,255200.0
2006-04-03 11:25:00,27.64,27.66,27.64,27.65,349100.0,19.4076,19.4216,19.4076,19.4146,349100.0
2006-04-03 11:30:00,27.66,27.69,27.65,27.67,676500.0,19.4216,19.4427,19.4146,19.4286,676500.0
2006-04-03 11:35:00,27.66,27.68,27.66,27.67,375100.0,19.4216,19.4357,19.4216,19.4286,375100.0
2006-04-03 11:40:00,27.67,27.67,27.62,27.62,584000.0,19.4286,19.4286,19.3935,19.3935,584000.0
2006-04-03 11:45:00,27.63,27.65,27.6,27.61,695300.0,19.4005,19.4146,19.3795,19.3865,695300.0
2006-04-03 11:50:00,27.61,27.64,27.6,27.63,375400.0,19.3865,19.4076,19.3795,19.4005,375400.0
2006-04-03 11:55:00,27.63,27.65,27.63,27.64,321400.0,19.4005,19.4146,19.4005,19.4076,321400.0
2006-04-03 12:00:00,27.64,27.67,27.64,27.67,817100.0,19.4076,19.4286,19.4076,19.4286,817100.0
2006-04-03 12:05:00,27.68,27.68,27.65,27.65,279500.0,19.4357,19.4357,19.4146,19.4146,279500.0
2006-04-03 12:10:00,27.65,27.66,27.62,27.65,500100.0,19.4146,19.4216,19.3935,19.4146,500100.0
2006-04-03 12:15:00,27.64,27.65,27.63,27.64,245600.0,19.4076,19.4146,19.4005,19.4076,245600.0
2006-04-03 12:20:00,27.64,27.64,27.63,27.63,120400.0,19.4076,19.4076,19.4005,19.4005,120400.0
2006-04-03 12:25:00,27.63,27.64,27.61,27.63,578500.0,19.4005,19.4076,19.3865,19.4005,578500.0
2006-04-03 12:30:00,27.63,27.65,27.62,27.63,237900.0,19.4005,19.4146,19.3935,19.4005,237900.0
2006-04-03 12:35:00,27.64,27.64,27.62,27.64,284200.0,19.4076,19.4076,19.3935,19.4076,284200.0
2006-04-03 12:40:00,27.63,27.64,27.62,27.62,168600.0,19.4005,19.4076,19.3935,19.3935,168600.0
2006-04-03 12:45:00,27.62,27.63,27.61,27.61,134400.0,19.3935,19.4005,19.3865,19.3865,134400.0
2006-04-03 12:50:00,27.61,27.64,27.55,27.56,748100.0,19.3865,19.4076,19.3444,19.3514,748100.0
2006-04-03 12:55:00,27.56,27.58,27.55,27.57,418900.0,19.3514,19.3654,19.3444,19.3584,418900.0
2006-04-03 13:00:00,27.57,27.58,27.54,27.54,418700.0,19.3584,19.3654,19.3374,19.3374,418700.0
2006-04-03 13:05:00,27.54,27.59,27.54,27.59,395700.0,19.3374,19.3725,19.3374,19.3725,395700.0
2006-04-03 13:10:00,27.59,27.65,27.57,27.58,337400.0,19.3725,19.4146,19.3584,19.3654,337400.0
2006-04-03 13:15:00,27.58,27.61,27.58,27.61,474700.0,19.3654,19.3865,19.3654,19.3865,474700.0
2006-04-03 13:20:00,27.61,27.62,27.59,27.59,384500.0,19.3865,19.3935,19.3725,19.3725,384500.0
2006-04-03 13:25:00,27.6,27.6,27.59,27.59,156200.0,19.3795,19.3795,19.3725,19.3725,156200.0
2006-04-03 13:30:00,27.6,27.61,27.59,27.61,139200.0,19.3795,19.3865,19.3725,19.3865,139200.0
2006-04-03 13:35:00,27.61,27.61,27.56,27.59,514200.0,19.3865,19.3865,19.3514,19.3725,514200.0
2006-04-03 13:40:00,27.59,27.61,27.59,27.61,614000.0,19.3725,19.3865,19.3725,19.3865,614000.0
2006-04-03 13:45:00,27.61,27.64,27.6,27.62,677700.0,19.3865,19.4076,19.3795,19.3935,677700.0
2006-04-03 13:50:00,27.63,27.68,27.61,27.66,1026200.0,19.4005,19.4357,19.3865,19.4216,1026200.0
2006-04-03 13:55:00,27.66,27.66,27.63,27.64,242000.0,19.4216,19.4216,19.4005,19.4076,242000.0
2006-04-03 14:00:00,27.65,27.66,27.64,27.65,236200.0,19.4146,19.4216,19.4076,19.4146,236200.0
2006-04-03 14:05:00,27.65,27.65,27.63,27.63,143000.0,19.4146,19.4146,19.4005,19.4005,143000.0
2006-04-03 14:10:00,27.63,27.64,27.63,27.63,128900.0,19.4005,19.4076,19.4005,19.4005,128900.0
2006-04-03 14:15:00,27.63,27.65,27.62,27.63,276400.0,19.4005,19.4146,19.3935,19.4005,276400.0
2006-04-03 14:20:00,27.64,27.65,27.61,27.62,462300.0,19.4076,19.4146,19.3865,19.3935,462300.0
2006-04-03 14:25:00,27.61,27.62,27.58,27.59,486500.0,19.3865,19.3935,19.3654,19.3725,486500.0
2006-04-03 14:30:00,27.59,27.62,27.58,27.62,697800.0,19.3725,19.3935,19.3654,19.3935,697800.0
2006-04-03 14:35:00,27.62,27.62,27.59,27.6,433000.0,19.3935,19.3935,19.3725,19.3795,433000.0
2006-04-03 14:40:00,27.6,27.6,27.56,27.6,478900.0,19.3795,19.3795,19.3514,19.3795,478900.0
2006-04-03 14:45:00,27.6,27.6,27.59,27.6,160200.0,19.3795,19.3795,19.3725,19.3795,160200.0
2006-04-03 14:50:00,27.6,27.6,27.56,27.58,400100.0,19.3795,19.3795,19.3514,19.3654,400100.0
2006-04-03 14:55:00,27.57,27.58,27.56,27.57,414500.0,19.3584,19.3654,19.3514,19.3584,414500.0
2006-04-03 15:00:00,27.58,27.58,27.56,27.57,281400.0,19.3654,19.3654,19.3514,19.3584,281400.0
2006-04-03 15:05:00,27.57,27.59,27.56,27.59,323300.0,19.3584,19.3725,19.3514,19.3725,323300.0
2006-04-03 15:10:00,27.58,27.59,27.58,27.58,239700.0,19.3654,19.3725,19.3654,19.3654,239700.0
2006-04-03 15:15:00,27.59,27.6,27.58,27.6,285800.0,19.3725,19.3795,19.3654,19.3795,285800.0
2006-04-03 15:20:00,27.6,27.61,27.58,27.59,438100.0,19.3795,19.3865,19.3654,19.3725,438100.0
2006-04-03 15:25:00,27.59,27.59,27.57,27.57,403100.0,19.3725,19.3725,19.3584,19.3584,403100.0
2006-04-03 15:30:00,27.57,27.6,27.56,27.56,1357700.0,19.3584,19.3795,19.3514,19.3514,1357700.0
2006-04-03 15:35:00,27.56,27.57,27.5,27.54,1582400.0,19.3514,19.3584,19.3093,19.3374,1582400.0
2006-04-03 15:40:00,27.55,27.55,27.5,27.52,875300.0,19.3444,19.3444,19.3093,19.3233,875300.0
2006-04-03 15:45:00,27.51,27.52,27.44,27.49,1518500.0,19.3163,19.3233,19.2671,19.3022,1518500.0
2006-04-03 15:50:00,27.48,27.5,27.46,27.5,989700.0,19.2952,19.3093,19.2812,19.3093,989700.0
2006-04-03 15:55:00,27.49,27.57,27.49,27.55,2456300.0,19.3022,19.3584,19.3022,19.3444,2456300.0
2006-04-04 09:30:00,27.6,27.65,27.52,27.56,1554600.0,19.3795,19.4146,19.3233,19.3514,1554600.0
2006-04-04 09:35:00,27.56,27.57,27.53,27.54,727800.0,19.3514,19.3584,19.3303,19.3374,727800.0
2006-04-04 09:40:00,27.53,27.57,27.5,27.5,736100.0,19.3303,19.3584,19.3093,19.3093,736100.0
2006-04-04 09:45:00,27.5,27.53,27.47,27.51,1199400.0,19.3093,19.3303,19.2882,19.3163,1199400.0
2006-04-04 09:50:00,27.52,27.61,27.5,27.58,1062900.0,19.3233,19.3865,19.3093,19.3654,1062900.0
2006-04-04 09:55:00,27.58,27.6,27.57,27.58,402700.0,19.3654,19.3795,19.3584,19.3654,402700.0
2006-04-04 10:00:00,27.59,27.65,27.57,27.65,579300.0,19.3725,19.4146,19.3584,19.4146,579300.0
2006-04-04 10:05:00,27.65,27.65,27.57,27.59,456600.0,19.4146,19.4146,19.3584,19.3725,456600.0
2006-04-04 10:10:00,27.58,27.59,27.56,27.56,376000.0,19.3654,19.3725,19.3514,19.3514,376000.0
2006-04-04 10:15:00,27.57,27.61,27.56,27.61,568100.0,19.3584,19.3865,19.3514,19.3865,568100.0
2006-04-04 10:20:00,27.61,27.65,27.59,27.59,358100.0,19.3865,19.4146,19.3725,19.3725,358100.0
2006-04-04 10:25:00,27.6,27.61,27.59,27.61,187200.0,19.3795,19.3865,19.3725,19.3865,187200.0
2006-04-04 10:30:00,27.6,27.65,27.59,27.65,443700.0,19.3795,19.4146,19.3725,19.4146,443700.0
2006-04-04 10:35:00,27.64,27.66,27.58,27.63,908400.0,19.4076,19.4216,19.3654,19.4005,908400.0
2006-04-04 10:40:00,27.63,27.64,27.61,27.62,382700.0,19.4005,19.4076,19.3865,19.3935,382700.0
2006-04-04 10:45:00,27.62,27.65,27.61,27.65,495600.0,19.3935,19.4146,19.3865,19.4146,495600.0
2006-04-04 10:50:00,27.65,27.69,27.63,27.68,516100.0,19.4146,19.4427,19.4005,19.4357,516100.0
2006-04-04 10:55:00,27.68,27.68,27.61,27.62,454000.0,19.4357,19.4357,19.3865,19.3935,454000.0
2006-04-04 11:00:00,27.62,27.66,27.61,27.65,493700.0,19.3935,19.4216,19.3865,19.4146,493700.0
2006-04-04 11:05:00,27.65,27.65,27.6,27.61,467000.0,19.4146,19.4146,19.3795,19.3865,467000.0
2006-04-04 11:10:00,27.61,27.65,27.6,27.62,504300.0,19.3865,19.4146,19.3795,19.3935,504300.0
2006-04-04 11:15:00,27.62,27.64,27.6,27.62,222000.0,19.3935,19.4076,19.3795,19.3935,222000.0
2006-04-04 11:20:00,27.62,27.63,27.58,27.62,373300.0,19.3935,19.4005,19.3654,19.3935,373300.0
2006-04-04 11:25:00,27.62,27.66,27.61,27.63,337100.0,19.3935,19.4216,19.3865,19.4005,337100.0
2006-04-04 11:30:00,27.63,27.65,27.6,27.63,241300.0,19.4005,19.4146,19.3795,19.4005,241300.0
2006-04-04 11:35:00,27.63,27.66,27.63,27.66,310200.0,19.4005,19.4216,19.4005,19.4216,310200.0
2006-04-04 11:40:00,27.66,27.7,27.65,27.7,368400.0,19.4216,19.4497,19.4146,19.4497,368400.0
2006-04-04 11:45:00,27.69,27.72,27.67,27.72,613800.0,19.4427,19.4637,19.4286,19.4637,613800.0
2006-04-04 11:50:00,27.72,27.73,27.7,27.7,368700.0,19.4637,19.4708,19.4497,19.4497,368700.0
2006-04-04 11:55:00,27.7,27.71,27.69,27.69,176700.0,19.4497,19.4567,19.4427,19.4427,176700.0
2006-04-04 12:00:00,27.7,27.75,27.69,27.74,486100.0,19.4497,19.4848,19.4427,19.4778,486100.0
2006-04-04 12:05:00,27.73,27.75,27.73,27.73,494200.0,19.4708,19.4848,19.4708,19.4708,494200.0
2006-04-04 12:10:00,27.73,27.75,27.73,27.73,305700.0,19.4708,19.4848,19.4708,19.4708,305700.0
2006-04-04 12:15:00,27.73,27.77,27.7,27.71,920100.0,19.4708,19.4988,19.4497,19.4567,920100.0
2006-04-04 12:20:00,27.7,27.73,27.7,27.73,306400.0,19.4497,19.4708,19.4497,19.4708,306400.0
2006-04-04 12:25:00,27.73,27.78,27.72,27.77,470000.0,19.4708,19.5059,19.4637,19.4988,470000.0
2006-04-04 12:30:00,27.76,27.79,27.76,27.77,322400.0,19.4918,19.5129,19.4918,19.4988,322400.0
2006-04-04 12:35:00,27.77,27.79,27.75,27.78,420200.0,19.4988,19.5129,19.4848,19.5059,420200.0
2006-04-04 12:40:00,27.78,27.79,27.76,27.76,250800.0,19.5059,19.5129,19.4918,19.4918,250800.0
2006-04-04 12:45:00,27.76,27.78,27.76,27.77,136700.0,19.4918,19.5059,19.4918,19.4988,136700.0
2006-04-04 12:50:00,27.77,27.8,27.77,27.78,334300.0,19.4988,19.5199,19.4988,19.5059,334300.0
2006-04-04 12:55:00,27.78,27.8,27.76,27.77,414100.0,19.5059,19.5199,19.4918,19.4988,414100.0
2006-04-04 13:00:00,27.77,27.79,27.76,27.78,258800.0,19.4988,19.5129,19.4918,19.5059,258800.0
2006-04-04 13:05:00,27.78,27.8,27.77,27.79,281500.0,19.5059,19.5199,19.4988,19.5129,281500.0
2006-04-04 13:10:00,27.79,27.79,27.76,27.76,285500.0,19.5129,19.5129,19.4918,19.4918,285500.0
2006-04-04 13:15:00,27.77,27.77,27.7,27.71,717500.0,19.4988,19.4988,19.4497,19.4567,717500.0
2006-04-04 13:20:00,27.72,27.72,27.68,27.7,821600.0,19.4637,19.4637,19.4357,19.4497,821600.0
2006-04-04 13:25:00,27.7,27.7,27.66,27.68,398200.0,19.4497,19.4497,19.4216,19.4357,398200.0
2006-04-04 13:30:00,27.68,27.75,27.68,27.72,298500.0,19.4357,19.4848,19.4357,19.4637,298500.0
2006-04-04 13:35:00,27.72,27.75,27.7,27.7,253100.0,19.4637,19.4848,19.4497,19.4497,253100.0
2006-04-04 13:40:00,27.71,27.71,27.68,27.7,325500.0,19.4567,19.4567,19.4357,19.4497,325500.0
2006-04-04 13:45:00,27.7,27.74,27.7,27.73,272400.0,19.4497,19.4778,19.4497,19.4708,272400.0
2006-04-04 13:50:00,27.72,27.76,27.72,27.75,278100.0,19.4637,19.4918,19.4637,19.4848,278100.0
2006-04-04 13:55:00,27.74,27.78,27.74,27.75,377200.0,19.4778,19.5059,19.4778,19.4848,377200.0
2006-04-04 14:00:00,27.76,27.77,27.68,27.71,1335700.0,19.4918,19.4988,19.4357,19.4567,1335700.0
2006-04-04 14:05:00,27.7,27.73,27.68,27.7,443900.0,19.4497,19.4708,19.4357,19.4497,443900.0
2006-04-04 14:10:00,27.7,27.73,27.68,27.73,566200.0,19.4497,19.4708,19.4357,19.4708,566200.0
2006-04-04 14:15:00,27.73,27.76,27.71,27.75,506700.0,19.4708,19.4918,19.4567,19.4848,506700.0
2006-04-04 14:20:00,27.75,27.77,27.7,27.71,595200.0,19.4848,19.4988,19.4497,19.4567,595200.0
2006-04-04 14:25:00,27.71,27.71,27.66,27.68,824600.0,19.4567,19.4567,19.4216,19.4357,824600.0
2006-04-04 14:30:00,27.67,27.71,27.67,27.67,344800.0,19.4286,19.4567,19.4286,19.4286,344800.0
2006-04-04 14:35:00,27.67,27.68,27.63,27.63,676300.0,19.4286,19.4357,19.4005,19.4005,676300.0
2006-04-04 14:40:00,27.63,27.65,27.61,27.61,333300.0,19.4005,19.4146,19.3865,19.3865,333300.0
2006-04-04 14:45:00,27.62,27.63,27.61,27.63,179200.0,19.3935,19.4005,19.3865,19.4005,179200.0
2006-04-04 14:50:00,27.63,27.68,27.62,27.67,561000.0,19.4005,19.4357,19.3935,19.4286,561000.0
2006-04-04 14:55:00,27.66,27.67,27.64,27.67,212100.0,19.4216,19.4286,19.4076,19.4286,212100.0
2006-04-04 15:00:00,27.67,27.67,27.66,27.66,135700.0,19.4286,19.4286,19.4216,19.4216,135700.0
2006-04-04 15:05:00,27.67,27.67,27.62,27.64,496900.0,19.4286,19.4286,19.3935,19.4076,496900.0
2006-04-04 15:10:00,27.64,27.67,27.62,27.66,530900.0,19.4076,19.4286,19.3935,19.4216,530900.0
2006-04-04 15:15:00,27.66,27.66,27.61,27.63,526400.0,19.4216,19.4216,19.3865,19.4005,526400.0
2006-04-04 15:20:00,27.62,27.66,27.62,27.64,517300.0,19.3935,19.4216,19.3935,19.4076,517300.0
2006-04-04 15:25:00,27.65,27.66,27.64,27.64,175700.0,19.4146,19.4216,19.4076,19.4076,175700.0
2006-04-04 15:30:00,27.64,27.66,27.64,27.66,380600.0,19.4076,19.4216,19.4076,19.4216,380600.0
2006-04-04 15:35:00,27.66,27.69,27.66,27.67,514800.0,19.4216,19.4427,19.4216,19.4286,514800.0
2006-04-04 15:40:00,27.66,27.7,27.66,27.66,661300.0,19.4216,19.4497,19.4216,19.4216,661300.0
2006-04-04 15:45:00,27.66,27.67,27.61,27.62,698400.0,19.4216,19.4286,19.3865,19.3935,698400.0
2006-04-04 15:50:00,27.63,27.64,27.6,27.61,670000.0,19.4005,19.4076,19.3795,19.3865,670000.0
2006-04-04 15:55:00,27.6,27.65,27.6,27.62,983200.0,19.3795,19.4146,19.3795,19.3935,983200.0
2006-04-05 09:30:00,27.88,27.92,27.83,27.91,2782400.0,19.5761,19.6042,19.541,19.5972,2782400.0
2006-04-05 09:35:00,27.91,27.94,27.87,27.87,1081900.0,19.5972,19.6182,19.5691,19.5691,1081900.0
2006-04-05 09:40:00,27.87,27.89,27.86,27.87,826600.0,19.5691,19.5831,19.562,19.5691,826600.0
2006-04-05 09:45:00,27.86,27.9,27.84,27.9,1385000.0,19.562,19.5901,19.548,19.5901,1385000.0
2006-04-05 09:50:00,27.9,27.92,27.86,27.86,1092900.0,19.5901,19.6042,19.562,19.562,1092900.0
2006-04-05 09:55:00,27.86,27.87,27.81,27.86,669000.0,19.562,19.5691,19.5269,19.562,669000.0
2006-04-05 10:00:00,27.85,27.86,27.8,27.81,594700.0,19.555,19.562,19.5199,19.5269,594700.0
2006-04-05 10:05:00,27.81,27.86,27.79,27.85,761800.0,19.5269,19.562,19.5129,19.555,761800.0
2006-04-05 10:10:00,27.85,27.9,27.84,27.89,601400.0,19.555,19.5901,19.548,19.5831,601400.0
2006-04-05 10:15:00,27.9,27.9,27.86,27.89,735200.0,19.5901,19.5901,19.562,19.5831,735200.0
2006-04-05 10:20:00,27.88,27.89,27.85,27.85,215500.0,19.5761,19.5831,19.555,19.555,215500.0
2006-04-05 10:25:00,27.86,27.88,27.83,27.84,522200.0,19.562,19.5761,19.541,19.548,522200.0
2006-04-05 10:30:00,27.83,27.85,27.77,27.77,537000.0,19.541,19.555,19.4988,19.4988,537000.0
2006-04-05 10:35:00,27.77,27.81,27.77,27.81,497300.0,19.4988,19.5269,19.4988,19.5269,497300.0
2006-04-05 10:40:00,27.8,27.85,27.8,27.83,613700.0,19.5199,19.555,19.5199,19.541,613700.0
2006-04-05 10:45:00,27.83,27.85,27.81,27.82,455800.0,19.541,19.555,19.5269,19.534,455800.0
2006-04-05 10:50:00,27.82,27.82,27.8,27.8,371000.0,19.534,19.534,19.5199,19.5199,371000.0
2006-04-05 10:55:00,27.8,27.81,27.74,27.75,730200.0,19.5199,19.5269,19.4778,19.4848,730200.0
2006-04-05 11:00:00,27.76,27.77,27.75,27.75,331300.0,19.4918,19.4988,19.4848,19.4848,331300.0
2006-04-05 11:05:00,27.76,27.76,27.7,27.72,467800.0,19.4918,19.4918,19.4497,19.4637,467800.0
2006-04-05 11:10:00,27.73,27.73,27.7,27.71,364000.0,19.4708,19.4708,19.4497,19.4567,364000.0
2006-04-05 11:15:00,27.71,27.72,27.69,27.7,274000.0,19.4567,19.4637,19.4427,19.4497,274000.0
2006-04-05 11:20:00,27.7,27.74,27.69,27.74,554100.0,19.4497,19.4778,19.4427,19.4778,554100.0
2006-04-05 11:25:00,27.74,27.75,27.72,27.73,293400.0,19.4778,19.4848,19.4637,19.4708,293400.0
2006-04-05 11:30:00,27.72,27.73,27.7,27.7,285700.0,19.4637,19.4708,19.4497,19.4497,285700.0
2006-04-05 11:35:00,27.7,27.71,27.65,27.68,628400.0,19.4497,19.4567,19.4146,19.4357,628400.0
2006-04-05 11:40:00,27.67,27.7,27.64,27.65,271400.0,19.4286,19.4497,19.4076,19.4146,271400.0
2006-04-05 11:45:00,27.66,27.69,27.65,27.67,311000.0,19.4216,19.4427,19.4146,19.4286,311000.0
2006-04-05 11:50:00,27.66,27.69,27.66,27.67,334300.0,19.4216,19.4427,19.4216,19.4286,334300.0
2006-04-05 11:55:00,27.66,27.7,27.66,27.67,419000.0,19.4216,19.4497,19.4216,19.4286,419000.0
2006-04-05 12:00:00,27.67,27.68,27.66,27.66,351900.0,19.4286,19.4357,19.4216,19.4216,351900.0
2006-04-05 12:05:00,27.66,27.68,27.66,27.67,205500.0,19.4216,19.4357,19.4216,19.4286,205500.0
2006-04-05 12:10:00,27.67,27.68,27.66,27.66,261300.0,19.4286,19.4357,19.4216,19.4216,261300.0
2006-04-05 12:15:00,27.67,27.67,27.66,27.66,73000.0,19.4286,19.4286,19.4216,19.4216,73000.0
2006-04-05 12:20:00,27.66,27.69,27.66,27.67,367500.0,19.4216,19.4427,19.4216,19.4286,367500.0
2006-04-05 12:25:00,27.67,27.67,27.66,27.66,98400.0,19.4286,19.4286,19.4216,19.4216,98400.0
2006-04-05 12:30:00,27.66,27.7,27.66,27.69,482200.0,19.4216,19.4497,19.4216,19.4427,482200.0
2006-04-05 12:35:00,27.69,27.75,27.68,27.74,1044400.0,19.4427,19.4848,19.4357,19.4778,1044400.0
2006-04-05 12:40:00,27.73,27.78,27.72,27.76,461300.0,19.4708,19.5059,19.4637,19.4918,461300.0
2006-04-05 12:45:00,27.75,27.77,27.75,27.75,258900.0,19.4848,19.4988,19.4848,19.4848,258900.0
2006-04-05 12:50:00,27.75,27.82,27.75,27.8,977600.0,19.4848,19.534,19.4848,19.5199,977600.0
2006-04-05 12:55:00,27.8,27.85,27.8,27.82,494400.0,19.5199,19.555,19.5199,19.534,494400.0
2006-04-05 13:00:00,27.83,27.86,27.82,27.83,550700.0,19.541,19.562,19.534,19.541,550700.0
2006-04-05 13:05:00,27.83,27.87,27.82,27.85,824800.0,19.541,19.5691,19.534,19.555,824800.0
2006-04-05 13:10:00,27.86,27.86,27.82,27.84,390400.0,19.562,19.562,19.534,19.548,390400.0
2006-04-05 13:15:00,27.83,27.84,27.82,27.83,165800.0,19.541,19.548,19.534,19.541,165800.0
2006-04-05 13:20:00,27.82,27.82,27.8,27.8,293500.0,19.534,19.534,19.5199,19.5199,293500.0
2006-04-05 13:25:00,27.8,27.81,27.77,27.79,307300.0,19.5199,19.5269,19.4988,19.5129,307300.0
2006-04-05 13:30:00,27.79,27.82,27.79,27.81,202400.0,19.5129,19.534,19.5129,19.5269,202400.0
2006-04-05 13:35:00,27.81,27.83,27.78,27.78,193700.0,19.5269,19.541,19.5059,19.5059,193700.0
2006-04-05 13:40:00,27.78,27.79,27.72,27.73,554000.0,19.5059,19.5129,19.4637,19.4708,554000.0
2006-04-05 13:45:00,27.72,27.75,27.72,27.73,424800.0,19.4637,19.4848,19.4637,19.4708,424800.0
2006-04-05 13:50:00,27.73,27.78,27.73,27.76,269000.0,19.4708,19.5059,19.4708,19.4918,269000.0
2006-04-05 13:55:00,27.76,27.78,27.76,27.77,144000.0,19.4918,19.5059,19.4918,19.4988,144000.0
2006-04-05 14:00:00,27.77,27.78,27.64,27.77,198100.0,19.4988,19.5059,19.4076,19.4988,198100.0
2006-04-05 14:05:00,27.77,27.82,27.76,27.8,391100.0,19.4988,19.534,19.4918,19.5199,391100.0
2006-04-05 14:10:00,27.8,27.81,27.76,27.76,521400.0,19.5199,19.5269,19.4918,19.4918,521400.0
2006-04-05 14:15:00,27.76,27.81,27.76,27.8,268500.0,19.4918,19.5269,19.4918,19.5199,268500.0
2006-04-05 14:20:00,27.8,27.81,27.77,27.78,229200.0,19.5199,19.5269,19.4988,19.5059,229200.0
2006-04-05 14:25:00,27.78,27.82,27.76,27.78,368300.0,19.5059,19.534,19.4918,19.5059,368300.0
2006-04-05 14:30:00,27.78,27.79,27.76,27.77,235800.0,19.5059,19.5129,19.4918,19.4988,235800.0
2006-04-05 14:35:00,27.77,27.78,27.74,27.76,376300.0,19.4988,19.5059,19.4778,19.4918,376300.0
2006-04-05 14:40:00,27.76,27.78,27.76,27.77,150700.0,19.4918,19.5059,19.4918,19.4988,150700.0
2006-04-05 14:45:00,27.77,27.78,27.76,27.77,109800.0,19.4988,19.5059,19.4918,19.4988,109800.0
2006-04-05 14:50:00,27.77,27.79,27.76,27.78,228000.0,19.4988,19.5129,19.4918,19.5059,228000.0
2006-04-05 14:55:00,27.79,27.8,27.77,27.8,275500.0,19.5129,19.5199,19.4988,19.5199,275500.0
2006-04-05 15:00:00,27.8,27.8,27.73,27.75,416200.0,19.5199,19.5199,19.4708,19.4848,416200.0
2006-04-05 15:05:00,27.75,27.76,27.74,27.74,220100.0,19.4848,19.4918,19.4778,19.4778,220100.0
2006-04-05 15:10:00,27.74,27.75,27.73,27.74,75700.0,19.4778,19.4848,19.4708,19.4778,75700.0
2006-04-05 15:15:00,27.75,27.8,27.74,27.79,302600.0,19.4848,19.5199,19.4778,19.5129,302600.0
2006-04-05 15:20:00,27.79,27.84,27.79,27.81,767900.0,19.5129,19.548,19.5129,19.5269,767900.0
2006-04-05 15:25:00,27.81,27.81,27.8,27.8,114200.0,19.5269,19.5269,19.5199,19.5199,114200.0
2006-04-05 15:30:00,27.8,27.8,27.76,27.78,320000.0,19.5199,19.5199,19.4918,19.5059,320000.0
2006-04-05 15:35:00,27.79,27.79,27.75,27.76,374200.0,19.5129,19.5129,19.4848,19.4918,374200.0
2006-04-05 15:40:00,27.76,27.77,27.74,27.74,207800.0,19.4918,19.4988,19.4778,19.4778,207800.0
2006-04-05 15:45:00,27.74,27.76,27.73,27.74,455200.0,19.4778,19.4918,19.4708,19.4778,455200.0
2006-04-05 15:50:00,27.74,27.75,27.7,27.71,423200.0,19.4778,19.4848,19.4497,19.4567,423200.0
2006-04-05 15:55:00,27.7,27.78,27.69,27.77,1464700.0,19.4497,19.5059,19.4427,19.4988,1464700.0
2006-04-06 09:30:00,27.65,27.69,27.64,27.65,1330600.0,19.4146,19.4427,19.4076,19.4146,1330600.0
2006-04-06 09:35:00,27.65,27.71,27.64,27.69,483200.0,19.4146,19.4567,19.4076,19.4427,483200.0
2006-04-06 09:40:00,27.69,27.71,27.64,27.69,583300.0,19.4427,19.4567,19.4076,19.4427,583300.0
2006-04-06 09:45:00,27.7,27.72,27.68,27.7,668000.0,19.4497,19.4637,19.4357,19.4497,668000.0
2006-04-06 09:50:00,27.69,27.7,27.67,27.68,338700.0,19.4427,19.4497,19.4286,19.4357,338700.0
2006-04-06 09:55:00,27.69,27.69,27.64,27.64,427100.0,19.4427,19.4427,19.4076,19.4076,427100.0
2006-04-06 10:00:00,27.64,27.67,27.62,27.66,599200.0,19.4076,19.4286,19.3935,19.4216,599200.0
2006-04-06 10:05:00,27.66,27.67,27.62,27.63,331000.0,19.4216,19.4286,19.3935,19.4005,331000.0
2006-04-06 10:10:00,27.64,27.67,27.63,27.67,320000.0,19.4076,19.4286,19.4005,19.4286,320000.0
2006-04-06 10:15:00,27.67,27.69,27.66,27.67,299900.0,19.4286,19.4427,19.4216,19.4286,299900.0
2006-04-06 10:20:00,27.67,27.68,27.64,27.65,311900.0,19.4286,19.4357,19.4076,19.4146,311900.0
2006-04-06 10:25:00,27.64,27.65,27.63,27.63,126500.0,19.4076,19.4146,19.4005,19.4005,126500.0
2006-04-06 10:30:00,27.63,27.67,27.63,27.64,426700.0,19.4005,19.4286,19.4005,19.4076,426700.0
2006-04-06 10:35:00,27.64,27.69,27.63,27.65,337300.0,19.4076,19.4427,19.4005,19.4146,337300.0
2006-04-06 10:40:00,27.65,27.68,27.63,27.67,385100.0,19.4146,19.4357,19.4005,19.4286,385100.0
2006-04-06 10:45:00,27.67,27.68,27.62,27.64,646700.0,19.4286,19.4357,19.3935,19.4076,646700.0
2006-04-06 10:50:00,27.63,27.65,27.62,27.64,246000.0,19.4005,19.4146,19.3935,19.4076,246000.0
2006-04-06 10:55:00,27.63,27.64,27.59,27.63,543100.0,19.4005,19.4076,19.3725,19.4005,543100.0
2006-04-06 11:00:00,27.64,27.64,27.59,27.6,370900.0,19.4076,19.4076,19.3725,19.3795,370900.0
2006-04-06 11:05:00,27.59,27.63,27.59,27.63,304300.0,19.3725,19.4005,19.3725,19.4005,304300.0
2006-04-06 11:10:00,27.62,27.63,27.59,27.61,571600.0,19.3935,19.4005,19.3725,19.3865,571600.0
2006-04-06 11:15:00,27.6,27.61,27.56,27.56,380500.0,19.3795,19.3865,19.3514,19.3514,380500.0
2006-04-06 11:20:00,27.57,27.57,27.54,27.56,713900.0,19.3584,19.3584,19.3374,19.3514,713900.0
2006-04-06 11:25:00,27.56,27.57,27.54,27.57,221200.0,19.3514,19.3584,19.3374,19.3584,221200.0
2006-04-06 11:30:00,27.57,27.58,27.55,27.57,266500.0,19.3584,19.3654,19.3444,19.3584,266500.0
2006-04-06 11:35:00,27.57,27.59,27.55,27.56,457500.0,19.3584,19.3725,19.3444,19.3514,457500.0
2006-04-06 11:40:00,27.57,27.57,27.55,27.55,284500.0,19.3584,19.3584,19.3444,19.3444,284500.0
2006-04-06 11:45:00,27.56,27.56,27.55,27.56,199400.0,19.3514,19.3514,19.3444,19.3514,199400.0
2006-04-06 11:50:00,27.55,27.56,27.5,27.51,688500.0,19.3444,19.3514,19.3093,19.3163,688500.0
2006-04-06 11:55:00,27.51,27.52,27.47,27.47,655800.0,19.3163,19.3233,19.2882,19.2882,655800.0
2006-04-06 12:00:00,27.47,27.5,27.46,27.47,761700.0,19.2882,19.3093,19.2812,19.2882,761700.0
2006-04-06 12:05:00,27.47,27.49,27.47,27.48,579500.0,19.2882,19.3022,19.2882,19.2952,579500.0
2006-04-06 12:10:00,27.48,27.49,27.47,27.47,158600.0,19.2952,19.3022,19.2882,19.2882,158600.0
2006-04-06 12:15:00,27.47,27.48,27.41,27.42,531600.0,19.2882,19.2952,19.2461,19.2531,531600.0
2006-04-06 12:20:00,27.42,27.43,27.39,27.42,1094700.0,19.2531,19.2601,19.232,19.2531,1094700.0
2006-04-06 12:25:00,27.42,27.46,27.37,27.37,626900.0,19.2531,19.2812,19.218,19.218,626900.0
2006-04-06 12:30:00,27.38,27.4,27.37,27.39,585300.0,19.225,19.2391,19.218,19.232,585300.0
2006-04-06 12:35:00,27.39,27.45,27.39,27.43,523300.0,19.232,19.2742,19.232,19.2601,523300.0
2006-04-06 12:40:00,27.43,27.43,27.41,27.41,210000.0,19.2601,19.2601,19.2461,19.2461,210000.0
2006-04-06 12:45:00,27.41,27.58,27.41,27.43,375700.0,19.2461,19.3654,19.2461,19.2601,375700.0
2006-04-06 12:50:00,27.42,27.46,27.42,27.45,574700.0,19.2531,19.2812,19.2531,19.2742,574700.0
2006-04-06 12:55:00,27.45,27.46,27.44,27.45,557200.0,19.2742,19.2812,19.2671,19.2742,557200.0
2006-04-06 13:00:00,27.45,27.45,27.43,27.43,274600.0,19.2742,19.2742,19.2601,19.2601,274600.0
2006-04-06 13:05:00,27.43,27.44,27.42,27.42,247400.0,19.2601,19.2671,19.2531,19.2531,247400.0
2006-04-06 13:10:00,27.42,27.43,27.42,27.43,199300.0,19.2531,19.2601,19.2531,19.2601,199300.0
2006-04-06 13:15:00,27.43,27.43,27.41,27.41,302700.0,19.2601,19.2601,19.2461,19.2461,302700.0
2006-04-06 13:20:00,27.42,27.44,27.41,27.43,736000.0,19.2531,19.2671,19.2461,19.2601,736000.0
2006-04-06 13:25:00,27.43,27.44,27.42,27.43,197000.0,19.2601,19.2671,19.2531,19.2601,197000.0
2006-04-06 13:30:00,27.43,27.46,27.43,27.45,429900.0,19.2601,19.2812,19.2601,19.2742,429900.0
2006-04-06 13:35:00,27.45,27.48,27.45,27.47,527900.0,19.2742,19.2952,19.2742,19.2882,527900.0
2006-04-06 13:40:00,27.46,27.51,27.45,27.5,1115500.0,19.2812,19.3163,19.2742,19.3093,1115500.0
2006-04-06 13:45:00,27.49,27.53,27.48,27.52,961400.0,19.3022,19.3303,19.2952,19.3233,961400.0
2006-04-06 13:50:00,27.52,27.54,27.5,27.54,569900.0,19.3233,19.3374,19.3093,19.3374,569900.0
2006-04-06 13:55:00,27.54,27.54,27.51,27.52,766000.0,19.3374,19.3374,19.3163,19.3233,766000.0
2006-04-06 14:00:00,27.52,27.54,27.51,27.53,933100.0,19.3233,19.3374,19.3163,19.3303,933100.0
2006-04-06 14:05:00,27.53,27.54,27.5,27.5,1202600.0,19.3303,19.3374,19.3093,19.3093,1202600.0
2006-04-06 14:10:00,27.5,27.55,27.5,27.55,477100.0,19.3093,19.3444,19.3093,19.3444,477100.0
2006-04-06 14:15:00,27.54,27.61,27.54,27.55,1206000.0,19.3374,19.3865,19.3374,19.3444,1206000.0
2006-04-06 14:20:00,27.54,27.55,27.48,27.48,923900.0,19.3374,19.3444,19.2952,19.2952,923900.0
2006-04-06 14:25:00,27.49,27.52,27.46,27.47,1048200.0,19.3022,19.3233,19.2812,19.2882,1048200.0
2006-04-06 14:30:00,27.47,27.48,27.43,27.46,981900.0,19.2882,19.2952,19.2601,19.2812,981900.0
2006-04-06 14:35:00,27.46,27.47,27.44,27.45,342000.0,19.2812,19.2882,19.2671,19.2742,342000.0
2006-04-06 14:40:00,27.45,27.47,27.45,27.47,314500.0,19.2742,19.2882,19.2742,19.2882,314500.0
2006-04-06 14:45:00,27.47,27.49,27.47,27.48,336000.0,19.2882,19.3022,19.2882,19.2952,336000.0
2006-04-06 14:50:00,27.47,27.5,27.47,27.48,334500.0,19.2882,19.3093,19.2882,19.2952,334500.0
2006-04-06 14:55:00,27.48,27.49,27.45,27.45,294900.0,19.2952,19.3022,19.2742,19.2742,294900.0
2006-04-06 15:00:00,27.46,27.52,27.45,27.51,1286100.0,19.2812,19.3233,19.2742,19.3163,1286100.0
2006-04-06 15:05:00,27.51,27.62,27.51,27.61,1481600.0,19.3163,19.3935,19.3163,19.3865,1481600.0
2006-04-06 15:10:00,27.6,27.61,27.57,27.58,993900.0,19.3795,19.3865,19.3584,19.3654,993900.0
2006-04-06 15:15:00,27.57,27.64,27.57,27.62,1511600.0,19.3584,19.4076,19.3584,19.3935,1511600.0
2006-04-06 15:20:00,27.62,27.65,27.6,27.61,620900.0,19.3935,19.4146,19.3795,19.3865,620900.0
2006-04-06 15:25:00,27.61,27.62,27.56,27.57,540100.0,19.3865,19.3935,19.3514,19.3584,540100.0
2006-04-06 15:30:00,27.57,27.58,27.52,27.54,852800.0,19.3584,19.3654,19.3233,19.3374,852800.0
2006-04-06 15:35:00,27.54,27.59,27.53,27.57,787700.0,19.3374,19.3725,19.3303,19.3584,787700.0
2006-04-06 15:40:00,27.57,27.6,27.56,27.57,630700.0,19.3584,19.3795,19.3514,19.3584,630700.0
2006-04-06 15:45:00,27.56,27.58,27.56,27.57,689700.0,19.3514,19.3654,19.3514,19.3584,689700.0
2006-04-06 15:50:00,27.56,27.61,27.56,27.59,1470300.0,19.3514,19.3865,19.3514,19.3725,1470300.0
2006-04-06 15:55:00,27.58,27.59,27.52,27.53,1182700.0,19.3654,19.3725,19.3233,19.3303,1182700.0
2006-04-07 09:30:00,27.61,27.65,27.58,27.65,1513100.0,19.3865,19.4146,19.3654,19.4146,1513100.0
2006-04-07 09:35:00,27.65,27.72,27.64,27.69,1031800.0,19.4146,19.4637,19.4076,19.4427,1031800.0
2006-04-07 09:40:00,27.69,27.7,27.64,27.64,426000.0,19.4427,19.4497,19.4076,19.4076,426000.0
2006-04-07 09:45:00,27.64,27.66,27.58,27.65,673200.0,19.4076,19.4216,19.3654,19.4146,673200.0
2006-04-07 09:50:00,27.64,27.65,27.56,27.59,709400.0,19.4076,19.4146,19.3514,19.3725,709400.0
2006-04-07 09:55:00,27.59,27.6,27.56,27.57,281100.0,19.3725,19.3795,19.3514,19.3584,281100.0
2006-04-07 10:00:00,27.57,27.59,27.55,27.56,401300.0,19.3584,19.3725,19.3444,19.3514,401300.0
2006-04-07 10:05:00,27.56,27.58,27.55,27.57,236700.0,19.3514,19.3654,19.3444,19.3584,236700.0
2006-04-07 10:10:00,27.57,27.61,27.57,27.61,434300.0,19.3584,19.3865,19.3584,19.3865,434300.0
2006-04-07 10:15:00,27.6,27.63,27.59,27.6,448600.0,19.3795,19.4005,19.3725,19.3795,448600.0
2006-04-07 10:20:00,27.61,27.65,27.51,27.53,789400.0,19.3865,19.4146,19.3163,19.3303,789400.0
2006-04-07 10:25:00,27.53,27.54,27.45,27.49,635100.0,19.3303,19.3374,19.2742,19.3022,635100.0
2006-04-07 10:30:00,27.49,27.54,27.46,27.52,777000.0,19.3022,19.3374,19.2812,19.3233,777000.0
2006-04-07 10:35:00,27.53,27.56,27.5,27.5,694500.0,19.3303,19.3514,19.3093,19.3093,694500.0
2006-04-07 10:40:00,27.5,27.51,27.44,27.46,911200.0,19.3093,19.3163,19.2671,19.2812,911200.0
2006-04-07 10:45:00,27.45,27.46,27.36,27.41,1000200.0,19.2742,19.2812,19.211,19.2461,1000200.0
2006-04-07 10:50:00,27.41,27.44,27.39,27.42,604700.0,19.2461,19.2671,19.232,19.2531,604700.0
2006-04-07 10:55:00,27.41,27.43,27.4,27.41,514000.0,19.2461,19.2601,19.2391,19.2461,514000.0
2006-04-07 11:00:00,27.41,27.53,27.41,27.42,444300.0,19.2461,19.3303,19.2461,19.2531,444300.0
2006-04-07 11:05:00,27.42,27.45,27.42,27.43,225600.0,19.2531,19.2742,19.2531,19.2601,225600.0
2006-04-07 11:10:00,27.44,27.45,27.42,27.42,180600.0,19.2671,19.2742,19.2531,19.2531,180600.0
2006-04-07 11:15:00,27.43,27.44,27.41,27.42,199300.0,19.2601,19.2671,19.2461,19.2531,199300.0
2006-04-07 11:20:00,27.42,27.44,27.39,27.4,755700.0,19.2531,19.2671,19.232,19.2391,755700.0
2006-04-07 11:25:00,27.4,27.42,27.38,27.4,494000.0,19.2391,19.2531,19.225,19.2391,494000.0
2006-04-07 11:30:00,27.4,27.41,27.33,27.33,676800.0,19.2391,19.2461,19.1899,19.1899,676800.0
2006-04-07 11:35:00,27.34,27.36,27.32,27.35,1134700.0,19.1969,19.211,19.1829,19.2039,1134700.0
2006-04-07 11:40:00,27.34,27.36,27.33,27.33,730100.0,19.1969,19.211,19.1899,19.1899,730100.0
2006-04-07 11:45:00,27.33,27.34,27.28,27.29,672400.0,19.1899,19.1969,19.1548,19.1618,672400.0
2006-04-07 11:50:00,27.29,27.35,27.29,27.34,725800.0,19.1618,19.2039,19.1618,19.1969,725800.0
2006-04-07 11:55:00,27.33,27.36,27.33,27.36,403300.0,19.1899,19.211,19.1899,19.211,403300.0
2006-04-07 12:00:00,27.35,27.36,27.32,27.34,463000.0,19.2039,19.211,19.1829,19.1969,463000.0
2006-04-07 12:05:00,27.34,27.35,27.33,27.35,346700.0,19.1969,19.2039,19.1899,19.2039,346700.0
2006-04-07 12:10:00,27.35,27.35,27.32,27.32,314400.0,19.2039,19.2039,19.1829,19.1829,314400.0
2006-04-07 12:15:00,27.32,27.36,27.32,27.35,366100.0,19.1829,19.211,19.1829,19.2039,366100.0
2006-04-07 12:20:00,27.34,27.35,27.32,27.34,383800.0,19.1969,19.2039,19.1829,19.1969,383800.0
2006-04-07 12:25:00,27.33,27.38,27.33,27.38,348300.0,19.1899,19.225,19.1899,19.225,348300.0
2006-04-07 12:30:00,27.38,27.38,27.35,27.37,215000.0,19.225,19.225,19.2039,19.218,215000.0
2006-04-07 12:35:00,27.38,27.38,27.3,27.32,812000.0,19.225,19.225,19.1688,19.1829,812000.0
2006-04-07 12:40:00,27.33,27.34,27.31,27.34,575800.0,19.1899,19.1969,19.1759,19.1969,575800.0
2006-04-07 12:45:00,27.34,27.35,27.33,27.33,233500.0,19.1969,19.2039,19.1899,19.1899,233500.0
2006-04-07 12:50:00,27.33,27.37,27.33,27.35,632500.0,19.1899,19.218,19.1899,19.2039,632500.0
2006-04-07 12:55:00,27.35,27.35,27.32,27.33,430200.0,19.2039,19.2039,19.1829,19.1899,430200.0
2006-04-07 13:00:00,27.33,27.34,27.31,27.32,279900.0,19.1899,19.1969,19.1759,19.1829,279900.0
2006-04-07 13:05:00,27.31,27.37,27.31,27.36,232700.0,19.1759,19.218,19.1759,19.211,232700.0
2006-04-07 13:10:00,27.36,27.38,27.36,27.37,306100.0,19.211,19.225,19.211,19.218,306100.0
2006-04-07 13:15:00,27.37,27.39,27.37,27.38,142200.0,19.218,19.232,19.218,19.225,142200.0
2006-04-07 13:20:00,27.38,27.38,27.33,27.34,287900.0,19.225,19.225,19.1899,19.1969,287900.0
2006-04-07 13:25:00,27.34,27.37,27.33,27.35,197200.0,19.1969,19.218,19.1899,19.2039,197200.0
2006-04-07 13:30:00,27.35,27.36,27.34,27.34,100800.0,19.2039,19.211,19.1969,19.1969,100800.0
2006-04-07 13:35:00,27.35,27.35,27.3,27.31,522600.0,19.2039,19.2039,19.1688,19.1759,522600.0
2006-04-07 13:40:00,27.31,27.32,27.28,27.28,600100.0,19.1759,19.1829,19.1548,19.1548,600100.0
2006-04-07 13:45:00,27.29,27.31,27.28,27.28,539100.0,19.1618,19.1759,19.1548,19.1548,539100.0
2006-04-07 13:50:00,27.28,27.32,27.28,27.32,275000.0,19.1548,19.1829,19.1548,19.1829,275000.0
2006-04-07 13:55:00,27.32,27.32,27.26,27.29,393800.0,19.1829,19.1829,19.1407,19.1618,393800.0
2006-04-07 14:00:00,27.29,27.33,27.28,27.32,323600.0,19.1618,19.1899,19.1548,19.1829,323600.0
2006-04-07 14:05:00,27.32,27.35,27.3,27.32,615300.0,19.1829,19.2039,19.1688,19.1829,615300.0
2006-04-07 14:10:00,27.32,27.34,27.31,27.32,247600.0,19.1829,19.1969,19.1759,19.1829,247600.0
2006-04-07 14:15:00,27.32,27.33,27.28,27.29,454900.0,19.1829,19.1899,19.1548,19.1618,454900.0
2006-04-07 14:20:00,27.28,27.34,27.28,27.31,273100.0,19.1548,19.1969,19.1548,19.1759,273100.0
2006-04-07 14:25:00,27.31,27.32,27.3,27.31,108700.0,19.1759,19.1829,19.1688,19.1759,108700.0
2006-04-07 14:30:00,27.32,27.34,27.31,27.32,249400.0,19.1829,19.1969,19.1759,19.1829,249400.0
2006-04-07 14:35:00,27.32,27.33,27.31,27.31,132000.0,19.1829,19.1899,19.1759,19.1759,132000.0
2006-04-07 14:40:00,27.31,27.38,27.31,27.37,527800.0,19.1759,19.225,19.1759,19.218,527800.0
2006-04-07 14:45:00,27.38,27.4,27.36,27.37,557100.0,19.225,19.2391,19.211,19.218,557100.0
2006-04-07 14:50:00,27.38,27.4,27.35,27.39,642500.0,19.225,19.2391,19.2039,19.232,642500.0
2006-04-07 14:55:00,27.39,27.4,27.37,27.38,174200.0,19.232,19.2391,19.218,19.225,174200.0
2006-04-07 15:00:00,27.38,27.39,27.34,27.34,316200.0,19.225,19.232,19.1969,19.1969,316200.0
2006-04-07 15:05:00,27.34,27.37,27.32,27.35,439000.0,19.1969,19.218,19.1829,19.2039,439000.0
2006-04-07 15:10:00,27.36,27.39,27.35,27.36,354800.0,19.211,19.232,19.2039,19.211,354800.0
2006-04-07 15:15:00,27.36,27.38,27.33,27.33,554000.0,19.211,19.225,19.1899,19.1899,554000.0
2006-04-07 15:20:00,27.33,27.33,27.27,27.28,1074500.0,19.1899,19.1899,19.1478,19.1548,1074500.0
2006-04-07 15:25:00,27.27,27.29,27.24,27.25,1253600.0,19.1478,19.1618,19.1267,19.1337,1253600.0
2006-04-07 15:30:00,27.25,27.31,27.25,27.29,916900.0,19.1337,19.1759,19.1337,19.1618,916900.0
2006-04-07 15:35:00,27.29,27.36,27.26,27.29,575400.0,19.1618,19.211,19.1407,19.1618,575400.0
2006-04-07 15:40:00,27.29,27.3,27.23,27.28,1176300.0,19.1618,19.1688,19.1197,19.1548,1176300.0
2006-04-07 15:45:00,27.28,27.3,27.27,27.3,898300.0,19.1548,19.1688,19.1478,19.1688,898300.0
2006-04-07 15:50:00,27.29,27.35,27.26,27.27,1827400.0,19.1618,19.2039,19.1407,19.1478,1827400.0
2006-04-07 15:55:00,27.27,27.3,27.24,27.25,1229800.0,19.1478,19.1688,19.1267,19.1337,1229800.0
2006-04-10 09:30:00,27.23,27.4,27.2,27.3,1746800.0,19.1197,19.2391,19.0986,19.1688,1746800.0
2006-04-10 09:35:00,27.3,27.35,27.28,27.33,581700.0,19.1688,19.2039,19.1548,19.1899,581700.0
2006-04-10 09:40:00,27.33,27.34,27.27,27.29,435000.0,19.1899,19.1969,19.1478,19.1618,435000.0
2006-04-10 09:45:00,27.29,27.3,27.24,27.26,469300.0,19.1618,19.1688,19.1267,19.1407,469300.0
2006-04-10 09:50:00,27.25,27.31,27.25,27.3,491000.0,19.1337,19.1759,19.1337,19.1688,491000.0
2006-04-10 09:55:00,27.3,27.3,27.23,27.25,464600.0,19.1688,19.1688,19.1197,19.1337,464600.0
2006-04-10 10:00:00,27.25,27.31,27.25,27.3,469800.0,19.1337,19.1759,19.1337,19.1688,469800.0
2006-04-10 10:05:00,27.3,27.36,27.3,27.33,759800.0,19.1688,19.211,19.1688,19.1899,759800.0
2006-04-10 10:10:00,27.33,27.36,27.33,27.35,705600.0,19.1899,19.211,19.1899,19.2039,705600.0
2006-04-10 10:15:00,27.35,27.37,27.32,27.32,574700.0,19.2039,19.218,19.1829,19.1829,574700.0
2006-04-10 10:20:00,27.32,27.35,27.28,27.32,686400.0,19.1829,19.2039,19.1548,19.1829,686400.0
2006-04-10 10:25:00,27.32,27.33,27.28,27.29,383800.0,19.1829,19.1899,19.1548,19.1618,383800.0
2006-04-10 10:30:00,27.28,27.31,27.28,27.3,277400.0,19.1548,19.1759,19.1548,19.1688,277400.0
2006-04-10 10:35:00,27.3,27.33,27.29,27.32,341100.0,19.1688,19.1899,19.1618,19.1829,341100.0
2006-04-10 10:40:00,27.33,27.33,27.31,27.32,281800.0,19.1899,19.1899,19.1759,19.1829,281800.0
2006-04-10 10:45:00,27.32,27.33,27.3,27.32,242100.0,19.1829,19.1899,19.1688,19.1829,242100.0
2006-04-10 10:50:00,27.32,27.33,27.3,27.3,449000.0,19.1829,19.1899,19.1688,19.1688,449000.0
2006-04-10 10:55:00,27.3,27.32,27.28,27.28,236700.0,19.1688,19.1829,19.1548,19.1548,236700.0
2006-04-10 11:00:00,27.28,27.29,27.26,27.27,450000.0,19.1548,19.1618,19.1407,19.1478,450000.0
2006-04-10 11:05:00,27.27,27.3,27.26,27.28,370100.0,19.1478,19.1688,19.1407,19.1548,370100.0
2006-04-10 11:10:00,27.28,27.31,27.28,27.3,255100.0,19.1548,19.1759,19.1548,19.1688,255100.0
2006-04-10 11:15:00,27.3,27.36,27.3,27.36,471900.0,19.1688,19.211,19.1688,19.211,471900.0
2006-04-10 11:20:00,27.35,27.38,27.35,27.38,592500.0,19.2039,19.225,19.2039,19.225,592500.0
2006-04-10 11:25:00,27.38,27.38,27.36,27.36,606600.0,19.225,19.225,19.211,19.211,606600.0
2006-04-10 11:30:00,27.36,27.41,27.36,27.39,751100.0,19.211,19.2461,19.211,19.232,751100.0
2006-04-10 11:35:00,27.4,27.4,27.35,27.37,1790000.0,19.2391,19.2391,19.2039,19.218,1790000.0
2006-04-10 11:40:00,27.37,27.4,27.36,27.4,418400.0,19.218,19.2391,19.211,19.2391,418400.0
2006-04-10 11:45:00,27.39,27.42,27.38,27.38,458500.0,19.232,19.2531,19.225,19.225,458500.0
2006-04-10 11:50:00,27.38,27.39,27.35,27.39,463900.0,19.225,19.232,19.2039,19.232,463900.0
2006-04-10 11:55:00,27.39,27.39,27.36,27.38,251800.0,19.232,19.232,19.211,19.225,251800.0
2006-04-10 12:00:00,27.37,27.4,27.37,27.39,557100.0,19.218,19.2391,19.218,19.232,557100.0
2006-04-10 12:05:00,27.39,27.39,27.34,27.36,629700.0,19.232,19.232,19.1969,19.211,629700.0
2006-04-10 12:10:00,27.36,27.44,27.36,27.44,785400.0,19.211,19.2671,19.211,19.2671,785400.0
2006-04-10 12:15:00,27.43,27.44,27.4,27.42,450300.0,19.2601,19.2671,19.2391,19.2531,450300.0
2006-04-10 12:20:00,27.41,27.42,27.4,27.41,196200.0,19.2461,19.2531,19.2391,19.2461,196200.0
2006-04-10 12:25:00,27.41,27.42,27.4,27.41,389800.0,19.2461,19.2531,19.2391,19.2461,389800.0
2006-04-10 12:30:00,27.41,27.42,27.39,27.39,188700.0,19.2461,19.2531,19.232,19.232,188700.0
2006-04-10 12:35:00,27.39,27.4,27.38,27.39,178900.0,19.232,19.2391,19.225,19.232,178900.0
2006-04-10 12:40:00,27.39,27.4,27.39,27.4,291700.0,19.232,19.2391,19.232,19.2391,291700.0
2006-04-10 12:45:00,27.39,27.39,27.37,27.37,276500.0,19.232,19.232,19.218,19.218,276500.0
2006-04-10 12:50:00,27.37,27.38,27.32,27.32,309400.0,19.218,19.225,19.1829,19.1829,309400.0
2006-04-10 12:55:00,27.32,27.33,27.31,27.33,139700.0,19.1829,19.1899,19.1759,19.1899,139700.0
2006-04-10 13:00:00,27.33,27.37,27.33,27.36,399100.0,19.1899,19.218,19.1899,19.211,399100.0
2006-04-10 13:05:00,27.37,27.37,27.36,27.36,148000.0,19.218,19.218,19.211,19.211,148000.0
2006-04-10 13:10:00,27.36,27.37,27.35,27.35,222600.0,19.211,19.218,19.2039,19.2039,222600.0
2006-04-10 13:15:00,27.35,27.36,27.33,27.34,214500.0,19.2039,19.211,19.1899,19.1969,214500.0
2006-04-10 13:20:00,27.33,27.36,27.33,27.34,244000.0,19.1899,19.211,19.1899,19.1969,244000.0
2006-04-10 13:25:00,27.35,27.35,27.33,27.33,105600.0,19.2039,19.2039,19.1899,19.1899,105600.0
2006-04-10 13:30:00,27.34,27.35,27.32,27.32,405500.0,19.1969,19.2039,19.1829,19.1829,405500.0
2006-04-10 13:35:00,27.33,27.34,27.32,27.33,277500.0,19.1899,19.1969,19.1829,19.1899,277500.0
2006-04-10 13:40:00,27.33,27.34,27.31,27.32,303100.0,19.1899,19.1969,19.1759,19.1829,303100.0
2006-04-10 13:45:00,27.33,27.34,27.31,27.32,354600.0,19.1899,19.1969,19.1759,19.1829,354600.0
2006-04-10 13:50:00,27.32,27.34,27.3,27.32,549500.0,19.1829,19.1969,19.1688,19.1829,549500.0
2006-04-10 13:55:00,27.32,27.33,27.31,27.32,217300.0,19.1829,19.1899,19.1759,19.1829,217300.0
2006-04-10 14:00:00,27.32,27.34,27.3,27.33,209100.0,19.1829,19.1969,19.1688,19.1899,209100.0
2006-04-10 14:05:00,27.33,27.35,27.32,27.33,266100.0,19.1899,19.2039,19.1829,19.1899,266100.0
2006-04-10 14:10:00,27.33,27.35,27.33,27.33,260000.0,19.1899,19.2039,19.1899,19.1899,260000.0
2006-04-10 14:15:00,27.32,27.33,27.31,27.32,369000.0,19.1829,19.1899,19.1759,19.1829,369000.0
2006-04-10 14:20:00,27.31,27.34,27.31,27.32,356900.0,19.1759,19.1969,19.1759,19.1829,356900.0
2006-04-10 14:25:00,27.33,27.33,27.29,27.29,394900.0,19.1899,19.1899,19.1618,19.1618,394900.0
2006-04-10 14:30:00,27.29,27.32,27.26,27.31,510000.0,19.1618,19.1829,19.1407,19.1759,510000.0
2006-04-10 14:35:00,27.31,27.32,27.25,27.29,638600.0,19.1759,19.1829,19.1337,19.1618,638600.0
2006-04-10 14:40:00,27.29,27.32,27.29,27.31,193600.0,19.1618,19.1829,19.1618,19.1759,193600.0
2006-04-10 14:45:00,27.31,27.33,27.3,27.31,325600.0,19.1759,19.1899,19.1688,19.1759,325600.0
2006-04-10 14:50:00,27.3,27.31,27.27,27.28,238900.0,19.1688,19.1759,19.1478,19.1548,238900.0
2006-04-10 14:55:00,27.29,27.3,27.27,27.29,250700.0,19.1618,19.1688,19.1478,19.1618,250700.0
2006-04-10 15:00:00,27.29,27.31,27.28,27.29,365900.0,19.1618,19.1759,19.1548,19.1618,365900.0
2006-04-10 15:05:00,27.3,27.31,27.28,27.3,352400.0,19.1688,19.1759,19.1548,19.1688,352400.0
2006-04-10 15:10:00,27.3,27.31,27.28,27.3,305300.0,19.1688,19.1759,19.1548,19.1688,305300.0
2006-04-10 15:15:00,27.29,27.31,27.27,27.31,364900.0,19.1618,19.1759,19.1478,19.1759,364900.0
2006-04-10 15:20:00,27.31,27.33,27.3,27.31,278000.0,19.1759,19.1899,19.1688,19.1759,278000.0
2006-04-10 15:25:00,27.3,27.31,27.28,27.28,152200.0,19.1688,19.1759,19.1548,19.1548,152200.0
2006-04-10 15:30:00,27.28,27.31,27.28,27.3,354300.0,19.1548,19.1759,19.1548,19.1688,354300.0
2006-04-10 15:35:00,27.29,27.31,27.29,27.3,286400.0,19.1618,19.1759,19.1618,19.1688,286400.0
2006-04-10 15:40:00,27.3,27.31,27.29,27.3,207800.0,19.1688,19.1759,19.1618,19.1688,207800.0
2006-04-10 15:45:00,27.31,27.32,27.3,27.31,265600.0,19.1759,19.1829,19.1688,19.1759,265600.0
2006-04-10 15:50:00,27.32,27.35,27.3,27.3,1591600.0,19.1829,19.2039,19.1688,19.1688,1591600.0
2006-04-10 15:55:00,27.3,27.3,27.26,27.28,1053700.0,19.1688,19.1688,19.1407,19.1548,1053700.0
2006-04-11 09:30:00,27.29,27.3,27.23,27.27,1214500.0,19.1618,19.1688,19.1197,19.1478,1214500.0
2006-04-11 09:35:00,27.27,27.28,27.26,27.27,564200.0,19.1478,19.1548,19.1407,19.1478,564200.0
2006-04-11 09:40:00,27.27,27.29,27.25,27.27,431300.0,19.1478,19.1618,19.1337,19.1478,431300.0
2006-04-11 09:45:00,27.27,27.27,27.25,27.26,470200.0,19.1478,19.1478,19.1337,19.1407,470200.0
2006-04-11 09:50:00,27.26,27.3,27.26,27.27,478100.0,19.1407,19.1688,19.1407,19.1478,478100.0
2006-04-11 09:55:00,27.26,27.27,27.26,27.26,141300.0,19.1407,19.1478,19.1407,19.1407,141300.0
2006-04-11 10:00:00,27.26,27.26,27.25,27.25,269600.0,19.1407,19.1407,19.1337,19.1337,269600.0
2006-04-11 10:05:00,27.25,27.29,27.25,27.29,149600.0,19.1337,19.1618,19.1337,19.1618,149600.0
2006-04-11 10:10:00,27.29,27.32,27.28,27.28,290600.0,19.1618,19.1829,19.1548,19.1548,290600.0
2006-04-11 10:15:00,27.29,27.29,27.22,27.24,541000.0,19.1618,19.1618,19.1127,19.1267,541000.0
2006-04-11 10:20:00,27.23,27.25,27.18,27.23,1125100.0,19.1197,19.1337,19.0846,19.1197,1125100.0
2006-04-11 10:25:00,27.22,27.24,27.2,27.22,511400.0,19.1127,19.1267,19.0986,19.1127,511400.0
2006-04-11 10:30:00,27.22,27.22,27.15,27.17,699700.0,19.1127,19.1127,19.0635,19.0776,699700.0
2006-04-11 10:35:00,27.17,27.19,27.16,27.18,336200.0,19.0776,19.0916,19.0705,19.0846,336200.0
2006-04-11 10:40:00,27.19,27.2,27.14,27.15,808500.0,19.0916,19.0986,19.0565,19.0635,808500.0
2006-04-11 10:45:00,27.15,27.2,27.13,27.18,1064400.0,19.0635,19.0986,19.0495,19.0846,1064400.0
2006-04-11 10:50:00,27.18,27.21,27.18,27.21,546800.0,19.0846,19.1056,19.0846,19.1056,546800.0
2006-04-11 10:55:00,27.21,27.26,27.21,27.24,893800.0,19.1056,19.1407,19.1056,19.1267,893800.0
2006-04-11 11:00:00,27.24,27.25,27.21,27.22,308400.0,19.1267,19.1337,19.1056,19.1127,308400.0
2006-04-11 11:05:00,27.23,27.24,27.21,27.21,260400.0,19.1197,19.1267,19.1056,19.1056,260400.0
2006-04-11 11:10:00,27.21,27.23,27.21,27.22,209500.0,19.1056,19.1197,19.1056,19.1127,209500.0
2006-04-11 11:15:00,27.22,27.23,27.22,27.23,228200.0,19.1127,19.1197,19.1127,19.1197,228200.0
2006-04-11 11:20:00,27.23,27.24,27.21,27.24,478600.0,19.1197,19.1267,19.1056,19.1267,478600.0
2006-04-11 11:25:00,27.24,27.26,27.24,27.25,167800.0,19.1267,19.1407,19.1267,19.1337,167800.0
2006-04-11 11:30:00,27.25,27.26,27.22,27.23,356300.0,19.1337,19.1407,19.1127,19.1197,356300.0
2006-04-11 11:35:00,27.22,27.23,27.21,27.21,114700.0,19.1127,19.1197,19.1056,19.1056,114700.0
2006-04-11 11:40:00,27.21,27.22,27.17,27.17,372700.0,19.1056,19.1127,19.0776,19.0776,372700.0
2006-04-11 11:45:00,27.18,27.21,27.17,27.19,417400.0,19.0846,19.1056,19.0776,19.0916,417400.0
2006-04-11 11:50:00,27.19,27.21,27.19,27.2,127100.0,19.0916,19.1056,19.0916,19.0986,127100.0
2006-04-11 11:55:00,27.21,27.21,27.19,27.19,127000.0,19.1056,19.1056,19.0916,19.0916,127000.0
2006-04-11 12:00:00,27.19,27.2,27.14,27.15,435900.0,19.0916,19.0986,19.0565,19.0635,435900.0
2006-04-11 12:05:00,27.14,27.19,27.11,27.14,1217000.0,19.0565,19.0916,19.0354,19.0565,1217000.0
2006-04-11 12:10:00,27.14,27.15,27.13,27.15,245700.0,19.0565,19.0635,19.0495,19.0635,245700.0
2006-04-11 12:15:00,27.15,27.15,27.13,27.14,340600.0,19.0635,19.0635,19.0495,19.0565,340600.0
2006-04-11 12:20:00,27.13,27.2,27.1,27.12,603600.0,19.0495,19.0986,19.0284,19.0424,603600.0
2006-04-11 12:25:00,27.12,27.14,27.12,27.13,227000.0,19.0424,19.0565,19.0424,19.0495,227000.0
2006-04-11 12:30:00,27.14,27.17,27.13,27.16,256600.0,19.0565,19.0776,19.0495,19.0705,256600.0
2006-04-11 12:35:00,27.16,27.17,27.14,27.14,286900.0,19.0705,19.0776,19.0565,19.0565,286900.0
2006-04-11 12:40:00,27.14,27.15,27.14,27.14,83700.0,19.0565,19.0635,19.0565,19.0565,83700.0
2006-04-11 12:45:00,27.15,27.17,27.15,27.16,292700.0,19.0635,19.0776,19.0635,19.0705,292700.0
2006-04-11 12:50:00,27.16,27.16,27.15,27.16,187700.0,19.0705,19.0705,19.0635,19.0705,187700.0
2006-04-11 12:55:00,27.16,27.17,27.16,27.16,205400.0,19.0705,19.0776,19.0705,19.0705,205400.0
2006-04-11 13:00:00,27.16,27.18,27.16,27.17,265100.0,19.0705,19.0846,19.0705,19.0776,265100.0
2006-04-11 13:05:00,27.17,27.2,27.16,27.19,262200.0,19.0776,19.0986,19.0705,19.0916,262200.0
2006-04-11 13:10:00,27.19,27.2,27.16,27.16,415700.0,19.0916,19.0986,19.0705,19.0705,415700.0
2006-04-11 13:15:00,27.16,27.24,27.16,27.19,739500.0,19.0705,19.1267,19.0705,19.0916,739500.0
2006-04-11 13:20:00,27.2,27.23,27.19,27.22,233300.0,19.0986,19.1197,19.0916,19.1127,233300.0
2006-04-11 13:25:00,27.22,27.22,27.17,27.19,558100.0,19.1127,19.1127,19.0776,19.0916,558100.0
2006-04-11 13:30:00,27.19,27.2,27.15,27.17,397400.0,19.0916,19.0986,19.0635,19.0776,397400.0
2006-04-11 13:35:00,27.17,27.18,27.13,27.15,654100.0,19.0776,19.0846,19.0495,19.0635,654100.0
2006-04-11 13:40:00,27.15,27.17,27.15,27.16,166100.0,19.0635,19.0776,19.0635,19.0705,166100.0
2006-04-11 13:45:00,27.16,27.17,27.12,27.14,386000.0,19.0705,19.0776,19.0424,19.0565,386000.0
2006-04-11 13:50:00,27.15,27.18,27.14,27.15,244100.0,19.0635,19.0846,19.0565,19.0635,244100.0
2006-04-11 13:55:00,27.15,27.16,27.13,27.14,144800.0,19.0635,19.0705,19.0495,19.0565,144800.0
2006-04-11 14:00:00,27.14,27.2,27.13,27.15,349900.0,19.0565,19.0986,19.0495,19.0635,349900.0
2006-04-11 14:05:00,27.15,27.19,27.14,27.15,408800.0,19.0635,19.0916,19.0565,19.0635,408800.0
2006-04-11 14:10:00,27.15,27.16,27.13,27.13,417400.0,19.0635,19.0705,19.0495,19.0495,417400.0
2006-04-11 14:15:00,27.13,27.13,27.1,27.12,510700.0,19.0495,19.0495,19.0284,19.0424,510700.0
2006-04-11 14:20:00,27.12,27.14,27.11,27.13,570300.0,19.0424,19.0565,19.0354,19.0495,570300.0
2006-04-11 14:25:00,27.14,27.15,27.12,27.14,364800.0,19.0565,19.0635,19.0424,19.0565,364800.0
2006-04-11 14:30:00,27.13,27.15,27.13,27.15,140600.0,19.0495,19.0635,19.0495,19.0635,140600.0
2006-04-11 14:35:00,27.16,27.16,27.12,27.13,418800.0,19.0705,19.0705,19.0424,19.0495,418800.0
2006-04-11 14:40:00,27.13,27.16,27.12,27.16,375800.0,19.0495,19.0705,19.0424,19.0705,375800.0
2006-04-11 14:45:00,27.15,27.15,27.12,27.13,412400.0,19.0635,19.0635,19.0424,19.0495,412400.0
2006-04-11 14:50:00,27.14,27.14,27.12,27.12,215100.0,19.0565,19.0565,19.0424,19.0424,215100.0
2006-04-11 14:55:00,27.13,27.14,27.12,27.13,263000.0,19.0495,19.0565,19.0424,19.0495,263000.0
2006-04-11 15:00:00,27.12,27.13,27.07,27.08,1703500.0,19.0424,19.0495,19.0073,19.0144,1703500.0
2006-04-11 15:05:00,27.07,27.1,27.06,27.06,863000.0,19.0073,19.0284,19.0003,19.0003,863000.0
2006-04-11 15:10:00,27.06,27.07,27.05,27.06,370500.0,19.0003,19.0073,18.9933,19.0003,370500.0
2006-04-11 15:15:00,27.07,27.08,27.05,27.06,287200.0,19.0073,19.0144,18.9933,19.0003,287200.0
2006-04-11 15:20:00,27.05,27.06,27.0,27.04,1331600.0,18.9933,19.0003,18.9582,18.9863,1331600.0
2006-04-11 15:25:00,27.04,27.07,27.03,27.07,464000.0,18.9863,19.0073,18.9793,19.0073,464000.0
2006-04-11 15:30:00,27.06,27.1,27.06,27.1,674300.0,19.0003,19.0284,19.0003,19.0284,674300.0
2006-04-11 15:35:00,27.1,27.1,27.07,27.08,468500.0,19.0284,19.0284,19.0073,19.0144,468500.0
2006-04-11 15:40:00,27.09,27.12,27.06,27.12,693900.0,19.0214,19.0424,19.0003,19.0424,693900.0
2006-04-11 15:45:00,27.11,27.15,27.11,27.12,677400.0,19.0354,19.0635,19.0354,19.0424,677400.0
2006-04-11 15:50:00,27.13,27.17,27.12,27.13,1336000.0,19.0495,19.0776,19.0424,19.0495,1336000.0
2006-04-11 15:55:00,27.13,27.14,27.1,27.12,2133000.0,19.0495,19.0565,19.0284,19.0424,2133000.0
2006-04-12 09:30:00,27.1,27.19,27.05,27.15,1108600.0,19.0284,19.0916,18.9933,19.0635,1108600.0
2006-04-12 09:35:00,27.15,27.2,27.08,27.17,447300.0,19.0635,19.0986,19.0144,19.0776,447300.0
2006-04-12 09:40:00,27.16,27.19,27.15,27.17,258800.0,19.0705,19.0916,19.0635,19.0776,258800.0
2006-04-12 09:45:00,27.16,27.18,27.14,27.14,421400.0,19.0705,19.0846,19.0565,19.0565,421400.0
2006-04-12 09:50:00,27.14,27.16,27.12,27.12,354500.0,19.0565,19.0705,19.0424,19.0424,354500.0
2006-04-12 09:55:00,27.12,27.13,27.11,27.11,351400.0,19.0424,19.0495,19.0354,19.0354,351400.0
2006-04-12 10:00:00,27.12,27.12,27.08,27.1,778900.0,19.0424,19.0424,19.0144,19.0284,778900.0
2006-04-12 10:05:00,27.1,27.12,27.1,27.12,442700.0,19.0284,19.0424,19.0284,19.0424,442700.0
2006-04-12 10:10:00,27.12,27.13,27.09,27.09,317300.0,19.0424,19.0495,19.0214,19.0214,317300.0
2006-04-12 10:15:00,27.09,27.1,27.02,27.02,689500.0,19.0214,19.0284,18.9722,18.9722,689500.0
2006-04-12 10:20:00,27.02,27.1,27.02,27.04,857800.0,18.9722,19.0284,18.9722,18.9863,857800.0
2006-04-12 10:25:00,27.04,27.06,27.03,27.04,219100.0,18.9863,19.0003,18.9793,18.9863,219100.0
2006-04-12 10:30:00,27.03,27.04,26.99,27.0,1004100.0,18.9793,18.9863,18.9512,18.9582,1004100.0
2006-04-12 10:35:00,26.99,27.04,26.99,27.03,476600.0,18.9512,18.9863,18.9512,18.9793,476600.0
2006-04-12 10:40:00,27.03,27.04,27.01,27.01,225300.0,18.9793,18.9863,18.9652,18.9652,225300.0
2006-04-12 10:45:00,27.02,27.02,26.97,27.01,402300.0,18.9722,18.9722,18.9371,18.9652,402300.0
2006-04-12 10:50:00,27.01,27.02,26.98,27.02,310500.0,18.9652,18.9722,18.9441,18.9722,310500.0
2006-04-12 10:55:00,27.01,27.04,27.01,27.04,445100.0,18.9652,18.9863,18.9652,18.9863,445100.0
2006-04-12 11:00:00,27.05,27.05,27.03,27.04,145300.0,18.9933,18.9933,18.9793,18.9863,145300.0
2006-04-12 11:05:00,27.04,27.05,27.04,27.04,135300.0,18.9863,18.9933,18.9863,18.9863,135300.0
2006-04-12 11:10:00,27.04,27.06,27.04,27.05,138700.0,18.9863,19.0003,18.9863,18.9933,138700.0
2006-04-12 11:15:00,27.06,27.06,27.03,27.03,116400.0,19.0003,19.0003,18.9793,18.9793,116400.0
2006-04-12 11:20:00,27.03,27.05,27.03,27.04,83000.0,18.9793,18.9933,18.9793,18.9863,83000.0
2006-04-12 11:25:00,27.05,27.05,27.03,27.04,146900.0,18.9933,18.9933,18.9793,18.9863,146900.0
2006-04-12 11:30:00,27.03,27.04,27.03,27.03,177800.0,18.9793,18.9863,18.9793,18.9793,177800.0
2006-04-12 11:35:00,27.04,27.06,27.02,27.05,344600.0,18.9863,19.0003,18.9722,18.9933,344600.0
2006-04-12 11:40:00,27.04,27.12,27.04,27.1,1040500.0,18.9863,19.0424,18.9863,19.0284,1040500.0
2006-04-12 11:45:00,27.1,27.12,27.09,27.12,332100.0,19.0284,19.0424,19.0214,19.0424,332100.0
2006-04-12 11:50:00,27.12,27.13,27.1,27.1,220000.0,19.0424,19.0495,19.0284,19.0284,220000.0
2006-04-12 11:55:00,27.1,27.11,27.1,27.1,83900.0,19.0284,19.0354,19.0284,19.0284,83900.0
2006-04-12 12:00:00,27.1,27.11,27.09,27.11,266700.0,19.0284,19.0354,19.0214,19.0354,266700.0
2006-04-12 12:05:00,27.11,27.14,27.11,27.12,221000.0,19.0354,19.0565,19.0354,19.0424,221000.0
2006-04-12 12:10:00,27.13,27.13,27.12,27.13,61800.0,19.0495,19.0495,19.0424,19.0495,61800.0
2006-04-12 12:15:00,27.13,27.13,27.11,27.12,153900.0,19.0495,19.0495,19.0354,19.0424,153900.0
2006-04-12 12:20:00,27.12,27.15,27.11,27.14,334600.0,19.0424,19.0635,19.0354,19.0565,334600.0
2006-04-12 12:25:00,27.14,27.14,27.1,27.1,66200.0,19.0565,19.0565,19.0284,19.0284,66200.0
2006-04-12 12:30:00,27.1,27.13,27.1,27.13,153800.0,19.0284,19.0495,19.0284,19.0495,153800.0
2006-04-12 12:35:00,27.12,27.15,27.12,27.13,267700.0,19.0424,19.0635,19.0424,19.0495,267700.0
2006-04-12 12:40:00,27.14,27.16,27.13,27.16,256500.0,19.0565,19.0705,19.0495,19.0705,256500.0
2006-04-12 12:45:00,27.16,27.18,27.15,27.15,419200.0,19.0705,19.0846,19.0635,19.0635,419200.0
2006-04-12 12:50:00,27.15,27.18,27.14,27.18,263700.0,19.0635,19.0846,19.0565,19.0846,263700.0
2006-04-12 12:55:00,27.18,27.19,27.17,27.18,239100.0,19.0846,19.0916,19.0776,19.0846,239100.0
2006-04-12 13:00:00,27.18,27.19,27.17,27.18,204400.0,19.0846,19.0916,19.0776,19.0846,204400.0
2006-04-12 13:05:00,27.18,27.19,27.17,27.18,222800.0,19.0846,19.0916,19.0776,19.0846,222800.0
2006-04-12 13:10:00,27.18,27.19,27.17,27.17,177600.0,19.0846,19.0916,19.0776,19.0776,177600.0
2006-04-12 13:15:00,27.18,27.18,27.14,27.16,285500.0,19.0846,19.0846,19.0565,19.0705,285500.0
2006-04-12 13:20:00,27.16,27.16,27.13,27.13,155700.0,19.0705,19.0705,19.0495,19.0495,155700.0
2006-04-12 13:25:00,27.13,27.14,27.12,27.13,183500.0,19.0495,19.0565,19.0424,19.0495,183500.0
2006-04-12 13:30:00,27.13,27.14,27.11,27.13,281200.0,19.0495,19.0565,19.0354,19.0495,281200.0
2006-04-12 13:35:00,27.13,27.13,27.1,27.11,217000.0,19.0495,19.0495,19.0284,19.0354,217000.0
2006-04-12 13:40:00,27.11,27.13,27.1,27.12,110700.0,19.0354,19.0495,19.0284,19.0424,110700.0
2006-04-12 13:45:00,27.13,27.13,27.11,27.12,222600.0,19.0495,19.0495,19.0354,19.0424,222600.0
2006-04-12 13:50:00,27.12,27.12,27.1,27.11,508300.0,19.0424,19.0424,19.0284,19.0354,508300.0
2006-04-12 13:55:00,27.11,27.11,27.1,27.1,152600.0,19.0354,19.0354,19.0284,19.0284,152600.0
2006-04-12 14:00:00,27.11,27.11,27.1,27.1,183000.0,19.0354,19.0354,19.0284,19.0284,183000.0
2006-04-12 14:05:00,27.11,27.11,27.09,27.1,930800.0,19.0354,19.0354,19.0214,19.0284,930800.0
2006-04-12 14:10:00,27.1,27.12,27.1,27.12,167200.0,19.0284,19.0424,19.0284,19.0424,167200.0
2006-04-12 14:15:00,27.11,27.13,27.11,27.12,307900.0,19.0354,19.0495,19.0354,19.0424,307900.0
2006-04-12 14:20:00,27.13,27.13,27.1,27.12,309700.0,19.0495,19.0495,19.0284,19.0424,309700.0
2006-04-12 14:25:00,27.11,27.12,27.1,27.12,378300.0,19.0354,19.0424,19.0284,19.0424,378300.0
2006-04-12 14:30:00,27.12,27.12,27.1,27.11,150000.0,19.0424,19.0424,19.0284,19.0354,150000.0
2006-04-12 14:35:00,27.1,27.12,27.1,27.11,220400.0,19.0284,19.0424,19.0284,19.0354,220400.0
2006-04-12 14:40:00,27.11,27.12,27.1,27.11,72800.0,19.0354,19.0424,19.0284,19.0354,72800.0
2006-04-12 14:45:00,27.1,27.12,27.1,27.11,246600.0,19.0284,19.0424,19.0284,19.0354,246600.0
2006-04-12 14:50:00,27.11,27.12,27.08,27.08,365100.0,19.0354,19.0424,19.0144,19.0144,365100.0
2006-04-12 14:55:00,27.09,27.12,27.08,27.11,375800.0,19.0214,19.0424,19.0144,19.0354,375800.0
2006-04-12 15:00:00,27.11,27.15,27.11,27.13,725300.0,19.0354,19.0635,19.0354,19.0495,725300.0
2006-04-12 15:05:00,27.13,27.14,27.13,27.13,171500.0,19.0495,19.0565,19.0495,19.0495,171500.0
2006-04-12 15:10:00,27.13,27.13,27.12,27.12,216900.0,19.0495,19.0495,19.0424,19.0424,216900.0
2006-04-12 15:15:00,27.12,27.15,27.12,27.14,244700.0,19.0424,19.0635,19.0424,19.0565,244700.0
2006-04-12 15:20:00,27.14,27.17,27.13,27.13,415800.0,19.0565,19.0776,19.0495,19.0495,415800.0
2006-04-12 15:25:00,27.13,27.14,27.11,27.11,437700.0,19.0495,19.0565,19.0354,19.0354,437700.0
2006-04-12 15:30:00,27.11,27.13,27.11,27.12,245800.0,19.0354,19.0495,19.0354,19.0424,245800.0
2006-04-12 15:35:00,27.11,27.12,27.1,27.12,266700.0,19.0354,19.0424,19.0284,19.0424,266700.0
2006-04-12 15:40:00,27.11,27.12,27.07,27.08,444200.0,19.0354,19.0424,19.0073,19.0144,444200.0
2006-04-12 15:45:00,27.07,27.07,27.02,27.07,708700.0,19.0073,19.0073,18.9722,19.0073,708700.0
2006-04-12 15:50:00,27.07,27.08,27.04,27.07,510700.0,19.0073,19.0144,18.9863,19.0073,510700.0
2006-04-12 15:55:00,27.07,27.08,27.06,27.07,935200.0,19.0073,19.0144,19.0003,19.0073,935200.0
2006-04-13 09:30:00,27.08,27.13,27.0,27.11,1585000.0,19.0144,19.0495,18.9582,19.0354,1585000.0
2006-04-13 09:35:00,27.1,27.2,27.1,27.14,810300.0,19.0284,19.0986,19.0284,19.0565,810300.0
2006-04-13 09:40:00,27.14,27.16,27.12,27.12,234700.0,19.0565,19.0705,19.0424,19.0424,234700.0
2006-04-13 09:45:00,27.12,27.13,27.1,27.1,525400.0,19.0424,19.0495,19.0284,19.0284,525400.0
2006-04-13 09:50:00,27.1,27.11,27.05,27.05,493900.0,19.0284,19.0354,18.9933,18.9933,493900.0
2006-04-13 09:55:00,27.06,27.09,27.05,27.08,904700.0,19.0003,19.0214,18.9933,19.0144,904700.0
2006-04-13 10:00:00,27.09,27.18,27.09,27.18,614100.0,19.0214,19.0846,19.0214,19.0846,614100.0
2006-04-13 10:05:00,27.18,27.19,27.13,27.15,618500.0,19.0846,19.0916,19.0495,19.0635,618500.0
2006-04-13 10:10:00,27.15,27.18,27.13,27.15,721200.0,19.0635,19.0846,19.0495,19.0635,721200.0
2006-04-13 10:15:00,27.15,27.16,27.12,27.13,248300.0,19.0635,19.0705,19.0424,19.0495,248300.0
2006-04-13 10:20:00,27.12,27.13,27.09,27.09,257200.0,19.0424,19.0495,19.0214,19.0214,257200.0
2006-04-13 10:25:00,27.1,27.12,27.06,27.08,475300.0,19.0284,19.0424,19.0003,19.0144,475300.0
2006-04-13 10:30:00,27.08,27.1,27.06,27.07,612700.0,19.0144,19.0284,19.0003,19.0073,612700.0
2006-04-13 10:35:00,27.08,27.11,27.07,27.07,337300.0,19.0144,19.0354,19.0073,19.0073,337300.0
2006-04-13 10:40:00,27.07,27.11,27.07,27.08,416900.0,19.0073,19.0354,19.0073,19.0144,416900.0
2006-04-13 10:45:00,27.08,27.14,27.08,27.14,384200.0,19.0144,19.0565,19.0144,19.0565,384200.0
2006-04-13 10:50:00,27.14,27.18,27.11,27.16,448100.0,19.0565,19.0846,19.0354,19.0705,448100.0
2006-04-13 10:55:00,27.16,27.18,27.14,27.17,433300.0,19.0705,19.0846,19.0565,19.0776,433300.0
2006-04-13 11:00:00,27.17,27.18,27.14,27.15,422800.0,19.0776,19.0846,19.0565,19.0635,422800.0
2006-04-13 11:05:00,27.15,27.18,27.15,27.18,236800.0,19.0635,19.0846,19.0635,19.0846,236800.0
2006-04-13 11:10:00,27.18,27.2,27.16,27.17,618100.0,19.0846,19.0986,19.0705,19.0776,618100.0
2006-04-13 11:15:00,27.17,27.17,27.14,27.14,136000.0,19.0776,19.0776,19.0565,19.0565,136000.0
2006-04-13 11:20:00,27.15,27.17,27.14,27.16,332700.0,19.0635,19.0776,19.0565,19.0705,332700.0
2006-04-13 11:25:00,27.16,27.18,27.14,27.14,331800.0,19.0705,19.0846,19.0565,19.0565,331800.0
2006-04-13 11:30:00,27.14,27.15,27.11,27.12,257700.0,19.0565,19.0635,19.0354,19.0424,257700.0
2006-04-13 11:35:00,27.13,27.15,27.12,27.14,179800.0,19.0495,19.0635,19.0424,19.0565,179800.0
2006-04-13 11:40:00,27.13,27.14,27.11,27.13,306000.0,19.0495,19.0565,19.0354,19.0495,306000.0
2006-04-13 11:45:00,27.13,27.14,27.12,27.13,339800.0,19.0495,19.0565,19.0424,19.0495,339800.0
2006-04-13 11:50:00,27.12,27.13,27.11,27.12,160400.0,19.0424,19.0495,19.0354,19.0424,160400.0
2006-04-13 11:55:00,27.12,27.12,27.1,27.11,185900.0,19.0424,19.0424,19.0284,19.0354,185900.0
2006-04-13 12:00:00,27.11,27.14,27.11,27.13,175900.0,19.0354,19.0565,19.0354,19.0495,175900.0
2006-04-13 12:05:00,27.13,27.14,27.11,27.13,66700.0,19.0495,19.0565,19.0354,19.0495,66700.0
2006-04-13 12:10:00,27.14,27.15,27.13,27.14,98700.0,19.0565,19.0635,19.0495,19.0565,98700.0
2006-04-13 12:15:00,27.14,27.14,27.12,27.12,91200.0,19.0565,19.0565,19.0424,19.0424,91200.0
2006-04-13 12:20:00,27.12,27.13,27.12,27.12,53200.0,19.0424,19.0495,19.0424,19.0424,53200.0
2006-04-13 12:25:00,27.12,27.14,27.08,27.13,268900.0,19.0424,19.0565,19.0144,19.0495,268900.0
2006-04-13 12:30:00,27.13,27.14,27.12,27.13,117600.0,19.0495,19.0565,19.0424,19.0495,117600.0
2006-04-13 12:35:00,27.13,27.13,27.11,27.12,94200.0,19.0495,19.0495,19.0354,19.0424,94200.0
2006-04-13 12:40:00,27.12,27.13,27.1,27.12,1129700.0,19.0424,19.0495,19.0284,19.0424,1129700.0
2006-04-13 12:45:00,27.12,27.13,27.12,27.12,194700.0,19.0424,19.0495,19.0424,19.0424,194700.0
2006-04-13 12:50:00,27.12,27.13,27.11,27.11,78700.0,19.0424,19.0495,19.0354,19.0354,78700.0
2006-04-13 12:55:00,27.11,27.12,27.1,27.11,194300.0,19.0354,19.0424,19.0284,19.0354,194300.0
2006-04-13 13:00:00,27.12,27.12,27.1,27.11,164500.0,19.0424,19.0424,19.0284,19.0354,164500.0
2006-04-13 13:05:00,27.1,27.11,27.08,27.08,171800.0,19.0284,19.0354,19.0144,19.0144,171800.0
2006-04-13 13:10:00,27.09,27.1,27.08,27.1,210100.0,19.0214,19.0284,19.0144,19.0284,210100.0
2006-04-13 13:15:00,27.11,27.11,27.1,27.11,44200.0,19.0354,19.0354,19.0284,19.0354,44200.0
2006-04-13 13:20:00,27.11,27.12,27.1,27.12,207500.0,19.0354,19.0424,19.0284,19.0424,207500.0
2006-04-13 13:25:00,27.12,27.13,27.11,27.12,106800.0,19.0424,19.0495,19.0354,19.0424,106800.0
2006-04-13 13:30:00,27.12,27.12,27.11,27.11,63400.0,19.0424,19.0424,19.0354,19.0354,63400.0
2006-04-13 13:35:00,27.11,27.12,27.1,27.1,78600.0,19.0354,19.0424,19.0284,19.0284,78600.0
2006-04-13 13:40:00,27.1,27.11,27.08,27.08,370700.0,19.0284,19.0354,19.0144,19.0144,370700.0
2006-04-13 13:45:00,27.08,27.09,27.07,27.07,238500.0,19.0144,19.0214,19.0073,19.0073,238500.0
2006-04-13 13:50:00,27.08,27.09,27.07,27.07,414000.0,19.0144,19.0214,19.0073,19.0073,414000.0
2006-04-13 13:55:00,27.07,27.08,27.07,27.08,116600.0,19.0073,19.0144,19.0073,19.0144,116600.0
2006-04-13 14:00:00,27.08,27.09,27.07,27.07,113500.0,19.0144,19.0214,19.0073,19.0073,113500.0
2006-04-13 14:05:00,27.07,27.09,27.07,27.09,103400.0,19.0073,19.0214,19.0073,19.0214,103400.0
2006-04-13 14:10:00,27.08,27.08,27.05,27.06,267800.0,19.0144,19.0144,18.9933,19.0003,267800.0
2006-04-13 14:15:00,27.05,27.06,27.05,27.05,73600.0,18.9933,19.0003,18.9933,18.9933,73600.0
2006-04-13 14:20:00,27.05,27.06,27.05,27.05,160500.0,18.9933,19.0003,18.9933,18.9933,160500.0
2006-04-13 14:25:00,27.05,27.09,27.05,27.08,224500.0,18.9933,19.0214,18.9933,19.0144,224500.0
2006-04-13 14:30:00,27.08,27.09,27.07,27.07,201300.0,19.0144,19.0214,19.0073,19.0073,201300.0
2006-04-13 14:35:00,27.08,27.08,27.07,27.07,140300.0,19.0144,19.0144,19.0073,19.0073,140300.0
2006-04-13 14:40:00,27.07,27.11,27.07,27.09,320400.0,19.0073,19.0354,19.0073,19.0214,320400.0
2006-04-13 14:45:00,27.09,27.09,27.07,27.07,133800.0,19.0214,19.0214,19.0073,19.0073,133800.0
2006-04-13 14:50:00,27.07,27.07,27.06,27.06,248400.0,19.0073,19.0073,19.0003,19.0003,248400.0
2006-04-13 14:55:00,27.06,27.08,27.06,27.08,184900.0,19.0003,19.0144,19.0003,19.0144,184900.0
2006-04-13 15:00:00,27.08,27.08,27.07,27.08,97000.0,19.0144,19.0144,19.0073,19.0144,97000.0
2006-04-13 15:05:00,27.08,27.08,27.05,27.05,145500.0,19.0144,19.0144,18.9933,18.9933,145500.0
2006-04-13 15:10:00,27.06,27.08,27.05,27.06,274500.0,19.0003,19.0144,18.9933,19.0003,274500.0
2006-04-13 15:15:00,27.07,27.08,27.06,27.06,155300.0,19.0073,19.0144,19.0003,19.0003,155300.0
2006-04-13 15:20:00,27.07,27.08,27.06,27.07,134100.0,19.0073,19.0144,19.0003,19.0073,134100.0
2006-04-13 15:25:00,27.07,27.08,27.05,27.06,176500.0,19.0073,19.0144,18.9933,19.0003,176500.0
2006-04-13 15:30:00,27.06,27.08,27.06,27.07,155200.0,19.0003,19.0144,19.0003,19.0073,155200.0
2006-04-13 15:35:00,27.08,27.08,27.07,27.08,89500.0,19.0144,19.0144,19.0073,19.0144,89500.0
2006-04-13 15:40:00,27.07,27.08,27.07,27.08,239900.0,19.0073,19.0144,19.0073,19.0144,239900.0
2006-04-13 15:45:00,27.08,27.09,27.08,27.08,308000.0,19.0144,19.0214,19.0144,19.0144,308000.0
2006-04-13 15:50:00,27.08,27.09,27.07,27.08,392400.0,19.0144,19.0214,19.0073,19.0144,392400.0
2006-04-13 15:55:00,27.07,27.09,27.05,27.06,873800.0,19.0073,19.0214,18.9933,19.0003,873800.0
2006-04-17 09:30:00,27.02,27.04,26.97,27.0,1383300.0,18.9722,18.9863,18.9371,18.9582,1383300.0
2006-04-17 09:35:00,26.99,27.01,26.96,26.97,1130200.0,18.9512,18.9652,18.9301,18.9371,1130200.0
2006-04-17 09:40:00,26.97,26.98,26.95,26.96,573600.0,18.9371,18.9441,18.9231,18.9301,573600.0
2006-04-17 09:45:00,26.96,26.98,26.96,26.96,263500.0,18.9301,18.9441,18.9301,18.9301,263500.0
2006-04-17 09:50:00,26.96,26.99,26.94,26.95,718100.0,18.9301,18.9512,18.9161,18.9231,718100.0
2006-04-17 09:55:00,26.95,26.98,26.9,26.98,383000.0,18.9231,18.9441,18.888,18.9441,383000.0
2006-04-17 10:00:00,26.98,27.02,26.97,27.0,464700.0,18.9441,18.9722,18.9371,18.9582,464700.0
2006-04-17 10:05:00,26.99,27.0,26.98,26.99,217700.0,18.9512,18.9582,18.9441,18.9512,217700.0
2006-04-17 10:10:00,27.0,27.0,26.97,26.99,298400.0,18.9582,18.9582,18.9371,18.9512,298400.0
2006-04-17 10:15:00,26.99,27.0,26.99,27.0,291800.0,18.9512,18.9582,18.9512,18.9582,291800.0
2006-04-17 10:20:00,27.0,27.05,26.99,27.0,464900.0,18.9582,18.9933,18.9512,18.9582,464900.0
2006-04-17 10:25:00,27.01,27.02,26.97,26.97,714900.0,18.9652,18.9722,18.9371,18.9371,714900.0
2006-04-17 10:30:00,26.97,27.02,26.96,27.02,422700.0,18.9371,18.9722,18.9301,18.9722,422700.0
2006-04-17 10:35:00,27.01,27.01,26.97,26.97,363800.0,18.9652,18.9652,18.9371,18.9371,363800.0
2006-04-17 10:40:00,26.98,26.99,26.96,26.97,269300.0,18.9441,18.9512,18.9301,18.9371,269300.0
2006-04-17 10:45:00,26.98,26.98,26.96,26.97,258500.0,18.9441,18.9441,18.9301,18.9371,258500.0
2006-04-17 10:50:00,26.97,26.98,26.96,26.97,156300.0,18.9371,18.9441,18.9301,18.9371,156300.0
2006-04-17 10:55:00,26.97,26.98,26.96,26.97,91300.0,18.9371,18.9441,18.9301,18.9371,91300.0
2006-04-17 11:00:00,26.98,26.98,26.97,26.97,160600.0,18.9441,18.9441,18.9371,18.9371,160600.0
2006-04-17 11:05:00,26.97,26.99,26.97,26.98,159300.0,18.9371,18.9512,18.9371,18.9441,159300.0
2006-04-17 11:10:00,26.98,26.99,26.98,26.98,161400.0,18.9441,18.9512,18.9441,18.9441,161400.0
2006-04-17 11:15:00,26.99,27.0,26.95,26.95,638300.0,18.9512,18.9582,18.9231,18.9231,638300.0
2006-04-17 11:20:00,26.95,26.98,26.94,26.97,429400.0,18.9231,18.9441,18.9161,18.9371,429400.0
2006-04-17 11:25:00,26.97,26.98,26.96,26.96,361200.0,18.9371,18.9441,18.9301,18.9301,361200.0
2006-04-17 11:30:00,26.97,26.97,26.95,26.95,164900.0,18.9371,18.9371,18.9231,18.9231,164900.0
2006-04-17 11:35:00,26.95,26.96,26.95,26.95,67500.0,18.9231,18.9301,18.9231,18.9231,67500.0
2006-04-17 11:40:00,26.96,26.97,26.95,26.97,155800.0,18.9301,18.9371,18.9231,18.9371,155800.0
2006-04-17 11:45:00,26.96,26.97,26.96,26.97,34700.0,18.9301,18.9371,18.9301,18.9371,34700.0
2006-04-17 11:50:00,26.97,26.97,26.95,26.96,257900.0,18.9371,18.9371,18.9231,18.9301,257900.0
2006-04-17 11:55:00,26.96,26.97,26.96,26.97,33900.0,18.9301,18.9371,18.9301,18.9371,33900.0
2006-04-17 12:00:00,26.97,26.97,26.95,26.96,179300.0,18.9371,18.9371,18.9231,18.9301,179300.0
2006-04-17 12:05:00,26.96,26.97,26.96,26.96,180700.0,18.9301,18.9371,18.9301,18.9301,180700.0
2006-04-17 12:10:00,26.96,26.97,26.96,26.96,90100.0,18.9301,18.9371,18.9301,18.9301,90100.0
2006-04-17 12:15:00,26.96,26.97,26.95,26.95,184500.0,18.9301,18.9371,18.9231,18.9231,184500.0
2006-04-17 12:20:00,26.95,26.96,26.91,26.92,765300.0,18.9231,18.9301,18.895,18.902,765300.0
2006-04-17 12:25:00,26.92,26.92,26.9,26.9,182300.0,18.902,18.902,18.888,18.888,182300.0
2006-04-17 12:30:00,26.9,26.92,26.89,26.92,472900.0,18.888,18.902,18.881,18.902,472900.0
2006-04-17 12:35:00,26.91,26.91,26.86,26.89,704000.0,18.895,18.895,18.8599,18.881,704000.0
2006-04-17 12:40:00,26.89,26.89,26.84,26.85,433900.0,18.881,18.881,18.8458,18.8529,433900.0
2006-04-17 12:45:00,26.85,26.88,26.82,26.84,824900.0,18.8529,18.8739,18.8318,18.8458,824900.0
2006-04-17 12:50:00,26.85,26.87,26.83,26.86,375000.0,18.8529,18.8669,18.8388,18.8599,375000.0
2006-04-17 12:55:00,26.86,26.88,26.85,26.87,211700.0,18.8599,18.8739,18.8529,18.8669,211700.0
2006-04-17 13:00:00,26.87,27.0,26.85,26.86,269700.0,18.8669,18.9582,18.8529,18.8599,269700.0
2006-04-17 13:05:00,26.86,26.86,26.83,26.84,388400.0,18.8599,18.8599,18.8388,18.8458,388400.0
2006-04-17 13:10:00,26.84,26.87,26.84,26.86,281700.0,18.8458,18.8669,18.8458,18.8599,281700.0
2006-04-17 13:15:00,26.86,26.87,26.86,26.86,172500.0,18.8599,18.8669,18.8599,18.8599,172500.0
2006-04-17 13:20:00,26.86,26.88,26.84,26.87,400800.0,18.8599,18.8739,18.8458,18.8669,400800.0
2006-04-17 13:25:00,26.87,26.89,26.87,26.88,111800.0,18.8669,18.881,18.8669,18.8739,111800.0
2006-04-17 13:30:00,26.88,26.89,26.88,26.88,149700.0,18.8739,18.881,18.8739,18.8739,149700.0
2006-04-17 13:35:00,26.89,26.9,26.84,26.85,585600.0,18.881,18.888,18.8458,18.8529,585600.0
2006-04-17 13:40:00,26.85,26.86,26.82,26.83,422000.0,18.8529,18.8599,18.8318,18.8388,422000.0
2006-04-17 13:45:00,26.83,26.83,26.78,26.8,878900.0,18.8388,18.8388,18.8037,18.8178,878900.0
2006-04-17 13:50:00,26.8,26.88,26.75,26.77,961100.0,18.8178,18.8739,18.7827,18.7967,961100.0
2006-04-17 13:55:00,26.78,26.8,26.77,26.79,452800.0,18.8037,18.8178,18.7967,18.8107,452800.0
2006-04-17 14:00:00,26.78,26.8,26.73,26.74,709600.0,18.8037,18.8178,18.7686,18.7756,709600.0
2006-04-17 14:05:00,26.73,26.78,26.73,26.75,875500.0,18.7686,18.8037,18.7686,18.7827,875500.0
2006-04-17 14:10:00,26.75,26.76,26.74,26.76,437800.0,18.7827,18.7897,18.7756,18.7897,437800.0
2006-04-17 14:15:00,26.76,26.78,26.75,26.77,251900.0,18.7897,18.8037,18.7827,18.7967,251900.0
2006-04-17 14:20:00,26.77,26.77,26.76,26.77,170900.0,18.7967,18.7967,18.7897,18.7967,170900.0
2006-04-17 14:25:00,26.76,26.78,26.76,26.78,182800.0,18.7897,18.8037,18.7897,18.8037,182800.0
2006-04-17 14:30:00,26.78,26.79,26.77,26.79,183300.0,18.8037,18.8107,18.7967,18.8107,183300.0
2006-04-17 14:35:00,26.78,26.8,26.78,26.79,347300.0,18.8037,18.8178,18.8037,18.8107,347300.0
2006-04-17 14:40:00,26.79,26.85,26.78,26.82,829900.0,18.8107,18.8529,18.8037,18.8318,829900.0
2006-04-17 14:45:00,26.81,26.84,26.79,26.82,718400.0,18.8248,18.8458,18.8107,18.8318,718400.0
2006-04-17 14:50:00,26.82,26.85,26.82,26.85,482700.0,18.8318,18.8529,18.8318,18.8529,482700.0
2006-04-17 14:55:00,26.85,26.86,26.82,26.83,328200.0,18.8529,18.8599,18.8318,18.8388,328200.0
2006-04-17 15:00:00,26.83,26.85,26.82,26.84,232100.0,18.8388,18.8529,18.8318,18.8458,232100.0
2006-04-17 15:05:00,26.85,26.85,26.82,26.82,248700.0,18.8529,18.8529,18.8318,18.8318,248700.0
2006-04-17 15:10:00,26.82,26.83,26.81,26.81,225600.0,18.8318,18.8388,18.8248,18.8248,225600.0
2006-04-17 15:15:00,26.81,26.83,26.8,26.81,347600.0,18.8248,18.8388,18.8178,18.8248,347600.0
2006-04-17 15:20:00,26.8,26.81,26.78,26.81,314500.0,18.8178,18.8248,18.8037,18.8248,314500.0
2006-04-17 15:25:00,26.81,26.85,26.81,26.83,371400.0,18.8248,18.8529,18.8248,18.8388,371400.0
2006-04-17 15:30:00,26.83,26.86,26.82,26.84,377900.0,18.8388,18.8599,18.8318,18.8458,377900.0
2006-04-17 15:35:00,26.84,26.85,26.83,26.85,320000.0,18.8458,18.8529,18.8388,18.8529,320000.0
2006-04-17 15:40:00,26.85,26.85,26.82,26.82,366500.0,18.8529,18.8529,18.8318,18.8318,366500.0
2006-04-17 15:45:00,26.82,26.87,26.82,26.87,870500.0,18.8318,18.8669,18.8318,18.8669,870500.0
2006-04-17 15:50:00,26.87,26.9,26.86,26.88,803400.0,18.8669,18.888,18.8599,18.8739,803400.0
2006-04-17 15:55:00,26.89,26.9,26.84,26.88,1107900.0,18.881,18.888,18.8458,18.8739,1107900.0
2006-04-18 09:30:00,26.91,27.5,26.9,26.91,1268500.0,18.895,19.3093,18.888,18.895,1268500.0
2006-04-18 09:35:00,26.91,26.92,26.89,26.9,320900.0,18.895,18.902,18.881,18.888,320900.0
2006-04-18 09:40:00,26.9,26.92,26.88,26.91,604900.0,18.888,18.902,18.8739,18.895,604900.0
2006-04-18 09:45:00,26.91,26.93,26.87,26.91,595200.0,18.895,18.909,18.8669,18.895,595200.0
2006-04-18 09:50:00,26.91,26.95,26.91,26.93,428400.0,18.895,18.9231,18.895,18.909,428400.0
2006-04-18 09:55:00,26.93,26.97,26.93,26.94,669000.0,18.909,18.9371,18.909,18.9161,669000.0
2006-04-18 10:00:00,26.94,26.98,26.94,26.94,509400.0,18.9161,18.9441,18.9161,18.9161,509400.0
2006-04-18 10:05:00,26.94,26.97,26.94,26.94,373100.0,18.9161,18.9371,18.9161,18.9161,373100.0
2006-04-18 10:10:00,26.94,26.97,26.94,26.95,540700.0,18.9161,18.9371,18.9161,18.9231,540700.0
2006-04-18 10:15:00,26.94,26.95,26.94,26.95,143500.0,18.9161,18.9231,18.9161,18.9231,143500.0
2006-04-18 10:20:00,26.94,26.95,26.94,26.94,162500.0,18.9161,18.9231,18.9161,18.9161,162500.0
2006-04-18 10:25:00,26.94,26.97,26.93,26.94,756500.0,18.9161,18.9371,18.909,18.9161,756500.0
2006-04-18 10:30:00,26.94,26.96,26.93,26.94,560700.0,18.9161,18.9301,18.909,18.9161,560700.0
2006-04-18 10:35:00,26.94,26.98,26.93,26.96,512700.0,18.9161,18.9441,18.909,18.9301,512700.0
2006-04-18 10:40:00,26.96,26.97,26.95,26.95,718100.0,18.9301,18.9371,18.9231,18.9231,718100.0
2006-04-18 10:45:00,26.95,26.96,26.88,26.9,845300.0,18.9231,18.9301,18.8739,18.888,845300.0
2006-04-18 10:50:00,26.9,26.93,26.84,26.86,792600.0,18.888,18.909,18.8458,18.8599,792600.0
2006-04-18 10:55:00,26.86,26.88,26.82,26.85,811300.0,18.8599,18.8739,18.8318,18.8529,811300.0
2006-04-18 11:00:00,26.85,26.86,26.84,26.85,413900.0,18.8529,18.8599,18.8458,18.8529,413900.0
2006-04-18 11:05:00,26.85,26.89,26.85,26.89,387700.0,18.8529,18.881,18.8529,18.881,387700.0
2006-04-18 11:10:00,26.89,26.9,26.88,26.9,259100.0,18.881,18.888,18.8739,18.888,259100.0
2006-04-18 11:15:00,26.9,26.96,26.89,26.95,744500.0,18.888,18.9301,18.881,18.9231,744500.0
2006-04-18 11:20:00,26.95,26.95,26.93,26.95,239100.0,18.9231,18.9231,18.909,18.9231,239100.0
2006-04-18 11:25:00,26.94,26.98,26.93,26.95,653500.0,18.9161,18.9441,18.909,18.9231,653500.0
2006-04-18 11:30:00,26.94,26.99,26.94,26.98,1105000.0,18.9161,18.9512,18.9161,18.9441,1105000.0
2006-04-18 11:35:00,26.98,27.0,26.96,26.98,1212400.0,18.9441,18.9582,18.9301,18.9441,1212400.0
2006-04-18 11:40:00,26.98,26.99,26.96,26.97,354000.0,18.9441,18.9512,18.9301,18.9371,354000.0
2006-04-18 11:45:00,26.98,27.03,26.97,27.0,1349100.0,18.9441,18.9793,18.9371,18.9582,1349100.0
2006-04-18 11:50:00,27.0,27.05,27.0,27.03,932100.0,18.9582,18.9933,18.9582,18.9793,932100.0
2006-04-18 11:55:00,27.04,27.04,27.01,27.03,452900.0,18.9863,18.9863,18.9652,18.9793,452900.0
2006-04-18 12:00:00,27.03,27.05,27.02,27.03,519600.0,18.9793,18.9933,18.9722,18.9793,519600.0
2006-04-18 12:05:00,27.03,27.08,27.02,27.06,871600.0,18.9793,19.0144,18.9722,19.0003,871600.0
2006-04-18 12:10:00,27.04,27.09,27.04,27.07,486300.0,18.9863,19.0214,18.9863,19.0073,486300.0
2006-04-18 12:15:00,27.07,27.1,27.04,27.05,503800.0,19.0073,19.0284,18.9863,18.9933,503800.0
2006-04-18 12:20:00,27.05,27.07,27.05,27.06,214000.0,18.9933,19.0073,18.9933,19.0003,214000.0
2006-04-18 12:25:00,27.06,27.09,27.06,27.07,447500.0,19.0003,19.0214,19.0003,19.0073,447500.0
2006-04-18 12:30:00,27.06,27.07,27.06,27.06,202500.0,19.0003,19.0073,19.0003,19.0003,202500.0
2006-04-18 12:35:00,27.07,27.09,27.06,27.08,570400.0,19.0073,19.0214,19.0003,19.0144,570400.0
2006-04-18 12:40:00,27.08,27.1,27.08,27.1,221400.0,19.0144,19.0284,19.0144,19.0284,221400.0
2006-04-18 12:45:00,27.09,27.12,27.09,27.11,395100.0,19.0214,19.0424,19.0214,19.0354,395100.0
2006-04-18 12:50:00,27.12,27.15,27.1,27.11,576400.0,19.0424,19.0635,19.0284,19.0354,576400.0
2006-04-18 12:55:00,27.11,27.13,27.09,27.13,377200.0,19.0354,19.0495,19.0214,19.0495,377200.0
2006-04-18 13:00:00,27.13,27.17,27.09,27.17,403200.0,19.0495,19.0776,19.0214,19.0776,403200.0
2006-04-18 13:05:00,27.17,27.2,27.14,27.15,716200.0,19.0776,19.0986,19.0565,19.0635,716200.0
2006-04-18 13:10:00,27.14,27.18,27.13,27.17,275100.0,19.0565,19.0846,19.0495,19.0776,275100.0
2006-04-18 13:15:00,27.18,27.22,27.18,27.21,834800.0,19.0846,19.1127,19.0846,19.1056,834800.0
2006-04-18 13:20:00,27.21,27.23,27.19,27.19,487900.0,19.1056,19.1197,19.0916,19.0916,487900.0
2006-04-18 13:25:00,27.19,27.19,27.15,27.15,711100.0,19.0916,19.0916,19.0635,19.0635,711100.0
2006-04-18 13:30:00,27.15,27.17,27.13,27.16,246600.0,19.0635,19.0776,19.0495,19.0705,246600.0
2006-04-18 13:35:00,27.16,27.17,27.15,27.16,296600.0,19.0705,19.0776,19.0635,19.0705,296600.0
2006-04-18 13:40:00,27.16,27.18,27.11,27.13,408300.0,19.0705,19.0846,19.0354,19.0495,408300.0
2006-04-18 13:45:00,27.13,27.15,27.11,27.12,250100.0,19.0495,19.0635,19.0354,19.0424,250100.0
2006-04-18 13:50:00,27.12,27.12,27.08,27.11,253200.0,19.0424,19.0424,19.0144,19.0354,253200.0
2006-04-18 13:55:00,27.11,27.14,27.1,27.1,345900.0,19.0354,19.0565,19.0284,19.0284,345900.0
2006-04-18 14:00:00,27.1,27.26,27.1,27.26,1511800.0,19.0284,19.1407,19.0284,19.1407,1511800.0
2006-04-18 14:05:00,27.26,27.36,27.22,27.23,1603400.0,19.1407,19.211,19.1127,19.1197,1603400.0
2006-04-18 14:10:00,27.23,27.25,27.19,27.19,1072500.0,19.1197,19.1337,19.0916,19.0916,1072500.0
2006-04-18 14:15:00,27.19,27.2,27.14,27.19,720800.0,19.0916,19.0986,19.0565,19.0916,720800.0
2006-04-18 14:20:00,27.19,27.19,27.14,27.16,359800.0,19.0916,19.0916,19.0565,19.0705,359800.0
2006-04-18 14:25:00,27.17,27.19,27.16,27.18,239900.0,19.0776,19.0916,19.0705,19.0846,239900.0
2006-04-18 14:30:00,27.19,27.2,27.17,27.17,272400.0,19.0916,19.0986,19.0776,19.0776,272400.0
2006-04-18 14:35:00,27.18,27.22,27.15,27.16,1052200.0,19.0846,19.1127,19.0635,19.0705,1052200.0
2006-04-18 14:40:00,27.16,27.19,27.14,27.18,418600.0,19.0705,19.0916,19.0565,19.0846,418600.0
2006-04-18 14:45:00,27.18,27.22,27.18,27.19,537000.0,19.0846,19.1127,19.0846,19.0916,537000.0
2006-04-18 14:50:00,27.19,27.24,27.18,27.24,492400.0,19.0916,19.1267,19.0846,19.1267,492400.0
2006-04-18 14:55:00,27.23,27.24,27.19,27.19,262200.0,19.1197,19.1267,19.0916,19.0916,262200.0
2006-04-18 15:00:00,27.19,27.22,27.18,27.21,473500.0,19.0916,19.1127,19.0846,19.1056,473500.0
2006-04-18 15:05:00,27.21,27.23,27.21,27.21,697100.0,19.1056,19.1197,19.1056,19.1056,697100.0
2006-04-18 15:10:00,27.21,27.27,27.21,27.25,880800.0,19.1056,19.1478,19.1056,19.1337,880800.0
2006-04-18 15:15:00,27.25,27.3,27.24,27.29,902100.0,19.1337,19.1688,19.1267,19.1618,902100.0
2006-04-18 15:20:00,27.29,27.3,27.21,27.26,398800.0,19.1618,19.1688,19.1056,19.1407,398800.0
2006-04-18 15:25:00,27.26,27.28,27.24,27.24,467300.0,19.1407,19.1548,19.1267,19.1267,467300.0
2006-04-18 15:30:00,27.24,27.26,27.23,27.25,862800.0,19.1267,19.1407,19.1197,19.1337,862800.0
2006-04-18 15:35:00,27.25,27.25,27.23,27.24,603500.0,19.1337,19.1337,19.1197,19.1267,603500.0
2006-04-18 15:40:00,27.23,27.25,27.2,27.22,712400.0,19.1197,19.1337,19.0986,19.1127,712400.0
2006-04-18 15:45:00,27.23,27.24,27.21,27.21,750700.0,19.1197,19.1267,19.1056,19.1056,750700.0
2006-04-18 15:50:00,27.21,27.27,27.21,27.24,1227900.0,19.1056,19.1478,19.1056,19.1267,1227900.0
2006-04-18 15:55:00,27.24,27.24,27.18,27.22,1132900.0,19.1267,19.1267,19.0846,19.1127,1132900.0
2006-04-19 09:30:00,27.09,28.5,27.08,27.15,2309300.0,19.0214,20.0114,19.0144,19.0635,2309300.0
2006-04-19 09:35:00,27.15,27.19,27.15,27.18,499700.0,19.0635,19.0916,19.0635,19.0846,499700.0
2006-04-19 09:40:00,27.18,27.19,27.16,27.16,309100.0,19.0846,19.0916,19.0705,19.0705,309100.0
2006-04-19 09:45:00,27.17,27.18,27.16,27.16,356200.0,19.0776,19.0846,19.0705,19.0705,356200.0
2006-04-19 09:50:00,27.16,27.18,27.15,27.17,241900.0,19.0705,19.0846,19.0635,19.0776,241900.0
2006-04-19 09:55:00,27.17,27.17,27.16,27.16,124100.0,19.0776,19.0776,19.0705,19.0705,124100.0
2006-04-19 10:00:00,27.16,27.18,27.15,27.16,516400.0,19.0705,19.0846,19.0635,19.0705,516400.0
2006-04-19 10:05:00,27.16,27.16,27.12,27.13,784300.0,19.0705,19.0705,19.0424,19.0495,784300.0
2006-04-19 10:10:00,27.13,27.14,27.06,27.06,520400.0,19.0495,19.0565,19.0003,19.0003,520400.0
2006-04-19 10:15:00,27.07,27.09,27.06,27.09,356700.0,19.0073,19.0214,19.0003,19.0214,356700.0
2006-04-19 10:20:00,27.1,27.1,27.06,27.1,413700.0,19.0284,19.0284,19.0003,19.0284,413700.0
2006-04-19 10:25:00,27.11,27.11,27.09,27.09,166900.0,19.0354,19.0354,19.0214,19.0214,166900.0
2006-04-19 10:30:00,27.1,27.11,27.02,27.04,868900.0,19.0284,19.0354,18.9722,18.9863,868900.0
2006-04-19 10:35:00,27.04,27.04,27.01,27.01,825600.0,18.9863,18.9863,18.9652,18.9652,825600.0
2006-04-19 10:40:00,27.01,27.02,26.96,27.0,1461300.0,18.9652,18.9722,18.9301,18.9582,1461300.0
2006-04-19 10:45:00,27.0,27.02,26.98,27.01,545900.0,18.9582,18.9722,18.9441,18.9652,545900.0
2006-04-19 10:50:00,27.02,27.02,26.98,27.01,611200.0,18.9722,18.9722,18.9441,18.9652,611200.0
2006-04-19 10:55:00,27.01,27.03,27.0,27.0,343900.0,18.9652,18.9793,18.9582,18.9582,343900.0
2006-04-19 11:00:00,27.0,27.01,26.99,27.0,285600.0,18.9582,18.9652,18.9512,18.9582,285600.0
2006-04-19 11:05:00,27.0,27.06,27.0,27.06,529600.0,18.9582,19.0003,18.9582,19.0003,529600.0
2006-04-19 11:10:00,27.05,27.06,27.03,27.03,276000.0,18.9933,19.0003,18.9793,18.9793,276000.0
2006-04-19 11:15:00,27.03,27.04,26.99,27.0,400700.0,18.9793,18.9863,18.9512,18.9582,400700.0
2006-04-19 11:20:00,27.01,27.05,27.0,27.03,362400.0,18.9652,18.9933,18.9582,18.9793,362400.0
2006-04-19 11:25:00,27.04,27.09,27.03,27.08,869700.0,18.9863,19.0214,18.9793,19.0144,869700.0
2006-04-19 11:30:00,27.08,27.09,27.07,27.08,367700.0,19.0144,19.0214,19.0073,19.0144,367700.0
2006-04-19 11:35:00,27.08,27.13,27.08,27.13,755600.0,19.0144,19.0495,19.0144,19.0495,755600.0
2006-04-19 11:40:00,27.12,27.16,27.11,27.13,728700.0,19.0424,19.0705,19.0354,19.0495,728700.0
2006-04-19 11:45:00,27.14,27.14,27.11,27.12,388100.0,19.0565,19.0565,19.0354,19.0424,388100.0
2006-04-19 11:50:00,27.12,27.12,27.08,27.08,316500.0,19.0424,19.0424,19.0144,19.0144,316500.0
2006-04-19 11:55:00,27.09,27.09,27.08,27.08,129000.0,19.0214,19.0214,19.0144,19.0144,129000.0
2006-04-19 12:00:00,27.09,27.09,27.08,27.09,99400.0,19.0214,19.0214,19.0144,19.0214,99400.0
2006-04-19 12:05:00,27.09,27.09,27.08,27.08,83700.0,19.0214,19.0214,19.0144,19.0144,83700.0
2006-04-19 12:10:00,27.09,27.12,27.08,27.11,355000.0,19.0214,19.0424,19.0144,19.0354,355000.0
2006-04-19 12:15:00,27.11,27.12,27.07,27.12,574300.0,19.0354,19.0424,19.0073,19.0424,574300.0
2006-04-19 12:20:00,27.11,27.13,27.1,27.1,227400.0,19.0354,19.0495,19.0284,19.0284,227400.0
2006-04-19 12:25:00,27.1,27.11,27.08,27.08,276300.0,19.0284,19.0354,19.0144,19.0144,276300.0
2006-04-19 12:30:00,27.08,27.11,27.08,27.1,443500.0,19.0144,19.0354,19.0144,19.0284,443500.0
2006-04-19 12:35:00,27.09,27.11,27.09,27.1,333500.0,19.0214,19.0354,19.0214,19.0284,333500.0
2006-04-19 12:40:00,27.1,27.12,27.1,27.1,187100.0,19.0284,19.0424,19.0284,19.0284,187100.0
2006-04-19 12:45:00,27.1,27.12,27.1,27.11,204800.0,19.0284,19.0424,19.0284,19.0354,204800.0
2006-04-19 12:50:00,27.11,27.12,27.07,27.08,505200.0,19.0354,19.0424,19.0073,19.0144,505200.0
2006-04-19 12:55:00,27.09,27.11,27.08,27.1,406100.0,19.0214,19.0354,19.0144,19.0284,406100.0
2006-04-19 13:00:00,27.09,27.13,27.09,27.1,301100.0,19.0214,19.0495,19.0214,19.0284,301100.0
2006-04-19 13:05:00,27.09,27.11,27.08,27.1,960400.0,19.0214,19.0354,19.0144,19.0284,960400.0
2006-04-19 13:10:00,27.09,27.1,27.08,27.09,151700.0,19.0214,19.0284,19.0144,19.0214,151700.0
2006-04-19 13:15:00,27.1,27.11,27.09,27.1,159300.0,19.0284,19.0354,19.0214,19.0284,159300.0
2006-04-19 13:20:00,27.1,27.11,27.08,27.08,284500.0,19.0284,19.0354,19.0144,19.0144,284500.0
2006-04-19 13:25:00,27.08,27.1,27.07,27.1,347500.0,19.0144,19.0284,19.0073,19.0284,347500.0
2006-04-19 13:30:00,27.07,27.09,27.06,27.08,278600.0,19.0073,19.0214,19.0003,19.0144,278600.0
2006-04-19 13:35:00,27.08,27.09,27.05,27.05,810400.0,19.0144,19.0214,18.9933,18.9933,810400.0
2006-04-19 13:40:00,27.06,27.06,27.02,27.02,615900.0,19.0003,19.0003,18.9722,18.9722,615900.0
2006-04-19 13:45:00,27.02,27.03,27.0,27.02,816100.0,18.9722,18.9793,18.9582,18.9722,816100.0
2006-04-19 13:50:00,27.02,27.02,26.98,27.01,691900.0,18.9722,18.9722,18.9441,18.9652,691900.0
2006-04-19 13:55:00,27.01,27.03,27.0,27.0,436600.0,18.9652,18.9793,18.9582,18.9582,436600.0
2006-04-19 14:00:00,27.01,27.02,26.99,27.01,341700.0,18.9652,18.9722,18.9512,18.9652,341700.0
2006-04-19 14:05:00,27.0,27.02,26.98,26.99,518400.0,18.9582,18.9722,18.9441,18.9512,518400.0
2006-04-19 14:10:00,26.98,27.02,26.97,27.02,500000.0,18.9441,18.9722,18.9371,18.9722,500000.0
2006-04-19 14:15:00,27.01,27.02,27.0,27.01,214300.0,18.9652,18.9722,18.9582,18.9652,214300.0
2006-04-19 14:20:00,27.02,27.06,27.01,27.05,424500.0,18.9722,19.0003,18.9652,18.9933,424500.0
2006-04-19 14:25:00,27.05,27.08,27.04,27.06,531200.0,18.9933,19.0144,18.9863,19.0003,531200.0
2006-04-19 14:30:00,27.05,27.07,27.03,27.05,616400.0,18.9933,19.0073,18.9793,18.9933,616400.0
2006-04-19 14:35:00,27.05,27.06,27.02,27.04,296800.0,18.9933,19.0003,18.9722,18.9863,296800.0
2006-04-19 14:40:00,27.04,27.08,27.03,27.07,477300.0,18.9863,19.0144,18.9793,19.0073,477300.0
2006-04-19 14:45:00,27.07,27.08,27.06,27.08,213300.0,19.0073,19.0144,19.0003,19.0144,213300.0
2006-04-19 14:50:00,27.07,27.1,27.07,27.08,216000.0,19.0073,19.0284,19.0073,19.0144,216000.0
2006-04-19 14:55:00,27.07,27.12,27.07,27.11,634500.0,19.0073,19.0424,19.0073,19.0354,634500.0
2006-04-19 15:00:00,27.1,27.11,27.09,27.1,232500.0,19.0284,19.0354,19.0214,19.0284,232500.0
2006-04-19 15:05:00,27.1,27.11,27.1,27.11,127900.0,19.0284,19.0354,19.0284,19.0354,127900.0
2006-04-19 15:10:00,27.11,27.14,27.1,27.14,638600.0,19.0354,19.0565,19.0284,19.0565,638600.0
2006-04-19 15:15:00,27.13,27.14,27.12,27.12,203700.0,19.0495,19.0565,19.0424,19.0424,203700.0
2006-04-19 15:20:00,27.13,27.14,27.09,27.09,495000.0,19.0495,19.0565,19.0214,19.0214,495000.0
2006-04-19 15:25:00,27.09,27.1,27.03,27.07,1151900.0,19.0214,19.0284,18.9793,19.0073,1151900.0
2006-04-19 15:30:00,27.08,27.09,27.04,27.06,579300.0,19.0144,19.0214,18.9863,19.0003,579300.0
2006-04-19 15:35:00,27.06,27.07,27.05,27.06,469600.0,19.0003,19.0073,18.9933,19.0003,469600.0
2006-04-19 15:40:00,27.07,27.07,27.03,27.06,852900.0,19.0073,19.0073,18.9793,19.0003,852900.0
2006-04-19 15:45:00,27.05,27.07,27.04,27.05,732000.0,18.9933,19.0073,18.9863,18.9933,732000.0
2006-04-19 15:50:00,27.04,27.06,27.02,27.04,1268200.0,18.9863,19.0003,18.9722,18.9863,1268200.0
2006-04-19 15:55:00,27.04,27.07,27.03,27.03,1137300.0,18.9863,19.0073,18.9793,18.9793,1137300.0
2006-04-20 09:30:00,27.05,27.06,26.7,27.0,1756400.0,18.9933,19.0003,18.7475,18.9582,1756400.0
2006-04-20 09:35:00,27.0,27.05,26.99,27.02,549700.0,18.9582,18.9933,18.9512,18.9722,549700.0
2006-04-20 09:40:00,27.02,27.02,26.98,26.98,240000.0,18.9722,18.9722,18.9441,18.9441,240000.0
2006-04-20 09:45:00,26.99,26.99,26.96,26.98,430300.0,18.9512,18.9512,18.9301,18.9441,430300.0
2006-04-20 09:50:00,26.98,27.03,26.98,26.99,767100.0,18.9441,18.9793,18.9441,18.9512,767100.0
2006-04-20 09:55:00,26.99,26.99,26.96,26.96,381900.0,18.9512,18.9512,18.9301,18.9301,381900.0
2006-04-20 10:00:00,26.96,26.97,26.94,26.97,716900.0,18.9301,18.9371,18.9161,18.9371,716900.0
2006-04-20 10:05:00,26.97,27.01,26.96,27.0,1749500.0,18.9371,18.9652,18.9301,18.9582,1749500.0
2006-04-20 10:10:00,27.0,27.02,26.99,27.01,1862800.0,18.9582,18.9722,18.9512,18.9652,1862800.0
2006-04-20 10:15:00,27.01,27.05,27.0,27.03,687400.0,18.9652,18.9933,18.9582,18.9793,687400.0
2006-04-20 10:20:00,27.02,27.1,27.02,27.06,964000.0,18.9722,19.0284,18.9722,19.0003,964000.0
2006-04-20 10:25:00,27.06,27.13,27.06,27.1,1293500.0,19.0003,19.0495,19.0003,19.0284,1293500.0
2006-04-20 10:30:00,27.1,27.12,27.1,27.12,1064800.0,19.0284,19.0424,19.0284,19.0424,1064800.0
2006-04-20 10:35:00,27.11,27.12,27.1,27.11,566400.0,19.0354,19.0424,19.0284,19.0354,566400.0
2006-04-20 10:40:00,27.12,27.12,27.09,27.11,550100.0,19.0424,19.0424,19.0214,19.0354,550100.0
2006-04-20 10:45:00,27.11,27.19,27.11,27.15,1086200.0,19.0354,19.0916,19.0354,19.0635,1086200.0
2006-04-20 10:50:00,27.15,27.16,27.08,27.08,935900.0,19.0635,19.0705,19.0144,19.0144,935900.0
2006-04-20 10:55:00,27.08,27.1,27.07,27.09,526200.0,19.0144,19.0284,19.0073,19.0214,526200.0
2006-04-20 11:00:00,27.09,27.1,27.05,27.09,417100.0,19.0214,19.0284,18.9933,19.0214,417100.0
2006-04-20 11:05:00,27.08,27.11,27.08,27.1,294500.0,19.0144,19.0354,19.0144,19.0284,294500.0
2006-04-20 11:10:00,27.1,27.11,27.07,27.07,387600.0,19.0284,19.0354,19.0073,19.0073,387600.0
2006-04-20 11:15:00,27.07,27.1,26.97,27.02,1490700.0,19.0073,19.0284,18.9371,18.9722,1490700.0
2006-04-20 11:20:00,27.02,27.05,27.02,27.04,362900.0,18.9722,18.9933,18.9722,18.9863,362900.0
2006-04-20 11:25:00,27.05,27.05,27.02,27.03,276000.0,18.9933,18.9933,18.9722,18.9793,276000.0
2006-04-20 11:30:00,27.02,27.05,27.0,27.01,591000.0,18.9722,18.9933,18.9582,18.9652,591000.0
2006-04-20 11:35:00,27.0,27.05,27.0,27.04,392800.0,18.9582,18.9933,18.9582,18.9863,392800.0
2006-04-20 11:40:00,27.03,27.04,26.99,27.0,774500.0,18.9793,18.9863,18.9512,18.9582,774500.0
2006-04-20 11:45:00,26.99,27.02,26.99,27.01,595100.0,18.9512,18.9722,18.9512,18.9652,595100.0
2006-04-20 11:50:00,27.01,27.05,27.01,27.04,377300.0,18.9652,18.9933,18.9652,18.9863,377300.0
2006-04-20 11:55:00,27.04,27.05,27.03,27.03,421800.0,18.9863,18.9933,18.9793,18.9793,421800.0
2006-04-20 12:00:00,27.03,27.04,26.95,26.99,810300.0,18.9793,18.9863,18.9231,18.9512,810300.0
2006-04-20 12:05:00,26.98,26.99,26.97,26.98,381600.0,18.9441,18.9512,18.9371,18.9441,381600.0
2006-04-20 12:10:00,26.97,26.98,26.94,26.97,1037100.0,18.9371,18.9441,18.9161,18.9371,1037100.0
2006-04-20 12:15:00,26.97,26.99,26.96,26.98,522200.0,18.9371,18.9512,18.9301,18.9441,522200.0
2006-04-20 12:20:00,26.97,26.99,26.96,26.97,419800.0,18.9371,18.9512,18.9301,18.9371,419800.0
2006-04-20 12:25:00,26.97,26.98,26.95,26.95,252400.0,18.9371,18.9441,18.9231,18.9231,252400.0
2006-04-20 12:30:00,26.96,26.98,26.95,26.97,305200.0,18.9301,18.9441,18.9231,18.9371,305200.0
2006-04-20 12:35:00,26.96,26.97,26.94,26.96,1081700.0,18.9301,18.9371,18.9161,18.9301,1081700.0
2006-04-20 12:40:00,26.96,26.99,26.96,26.98,460400.0,18.9301,18.9512,18.9301,18.9441,460400.0
2006-04-20 12:45:00,26.98,27.02,26.98,27.02,600200.0,18.9441,18.9722,18.9441,18.9722,600200.0
2006-04-20 12:50:00,27.01,27.02,27.0,27.01,203100.0,18.9652,18.9722,18.9582,18.9652,203100.0
2006-04-20 12:55:00,27.0,27.05,27.0,27.05,411100.0,18.9582,18.9933,18.9582,18.9933,411100.0
2006-04-20 13:00:00,27.05,27.07,27.04,27.04,1304100.0,18.9933,19.0073,18.9863,18.9863,1304100.0
2006-04-20 13:05:00,27.05,27.05,27.04,27.04,255800.0,18.9933,18.9933,18.9863,18.9863,255800.0
2006-04-20 13:10:00,27.04,27.05,27.04,27.04,115800.0,18.9863,18.9933,18.9863,18.9863,115800.0
2006-04-20 13:15:00,27.05,27.07,27.04,27.06,309900.0,18.9933,19.0073,18.9863,19.0003,309900.0
2006-04-20 13:20:00,27.05,27.06,27.03,27.04,286200.0,18.9933,19.0003,18.9793,18.9863,286200.0
2006-04-20 13:25:00,27.05,27.06,27.03,27.06,321200.0,18.9933,19.0003,18.9793,19.0003,321200.0
2006-04-20 13:30:00,27.05,27.07,27.05,27.06,161600.0,18.9933,19.0073,18.9933,19.0003,161600.0
2006-04-20 13:35:00,27.06,27.06,27.05,27.05,189600.0,19.0003,19.0003,18.9933,18.9933,189600.0
2006-04-20 13:40:00,27.05,27.07,27.05,27.05,186700.0,18.9933,19.0073,18.9933,18.9933,186700.0
2006-04-20 13:45:00,27.05,27.06,27.05,27.05,69800.0,18.9933,19.0003,18.9933,18.9933,69800.0
2006-04-20 13:50:00,27.06,27.08,27.05,27.07,160100.0,19.0003,19.0144,18.9933,19.0073,160100.0
2006-04-20 13:55:00,27.08,27.09,27.07,27.08,214200.0,19.0144,19.0214,19.0073,19.0144,214200.0
2006-04-20 14:00:00,27.08,27.09,27.07,27.07,362700.0,19.0144,19.0214,19.0073,19.0073,362700.0
2006-04-20 14:05:00,27.07,27.08,27.07,27.07,103100.0,19.0073,19.0144,19.0073,19.0073,103100.0
2006-04-20 14:10:00,27.07,27.08,27.04,27.05,280600.0,19.0073,19.0144,18.9863,18.9933,280600.0
2006-04-20 14:15:00,27.04,27.07,27.04,27.06,156000.0,18.9863,19.0073,18.9863,19.0003,156000.0
2006-04-20 14:20:00,27.06,27.09,27.06,27.09,282700.0,19.0003,19.0214,19.0003,19.0214,282700.0
2006-04-20 14:25:00,27.09,27.1,27.08,27.09,413100.0,19.0214,19.0284,19.0144,19.0214,413100.0
2006-04-20 14:30:00,27.1,27.11,27.08,27.1,372700.0,19.0284,19.0354,19.0144,19.0284,372700.0
2006-04-20 14:35:00,27.1,27.11,27.06,27.06,493300.0,19.0284,19.0354,19.0003,19.0003,493300.0
2006-04-20 14:40:00,27.06,27.08,27.06,27.06,98000.0,19.0003,19.0144,19.0003,19.0003,98000.0
2006-04-20 14:45:00,27.06,27.09,27.06,27.07,338800.0,19.0003,19.0214,19.0003,19.0073,338800.0
2006-04-20 14:50:00,27.07,27.09,27.06,27.08,214200.0,19.0073,19.0214,19.0003,19.0144,214200.0
2006-04-20 14:55:00,27.08,27.09,27.06,27.06,187100.0,19.0144,19.0214,19.0003,19.0003,187100.0
2006-04-20 15:00:00,27.06,27.07,27.05,27.06,221700.0,19.0003,19.0073,18.9933,19.0003,221700.0
2006-04-20 15:05:00,27.06,27.08,27.06,27.06,458100.0,19.0003,19.0144,19.0003,19.0003,458100.0
2006-04-20 15:10:00,27.06,27.07,27.06,27.07,114700.0,19.0003,19.0073,19.0003,19.0073,114700.0
2006-04-20 15:15:00,27.07,27.07,27.06,27.06,143400.0,19.0073,19.0073,19.0003,19.0003,143400.0
2006-04-20 15:20:00,27.07,27.07,27.06,27.07,161900.0,19.0073,19.0073,19.0003,19.0073,161900.0
2006-04-20 15:25:00,27.07,27.07,27.06,27.07,139400.0,19.0073,19.0073,19.0003,19.0073,139400.0
2006-04-20 15:30:00,27.07,27.07,27.05,27.06,236700.0,19.0073,19.0073,18.9933,19.0003,236700.0
2006-04-20 15:35:00,27.06,27.07,27.05,27.05,436600.0,19.0003,19.0073,18.9933,18.9933,436600.0
2006-04-20 15:40:00,27.05,27.05,27.02,27.03,495800.0,18.9933,18.9933,18.9722,18.9793,495800.0
2006-04-20 15:45:00,27.03,27.04,27.03,27.04,166500.0,18.9793,18.9863,18.9793,18.9863,166500.0
2006-04-20 15:50:00,27.03,27.04,27.0,27.04,698500.0,18.9793,18.9863,18.9582,18.9863,698500.0
2006-04-20 15:55:00,27.04,27.07,27.03,27.07,869400.0,18.9863,19.0073,18.9793,19.0073,869400.0
2006-04-21 09:30:00,27.06,27.17,27.0,27.12,8816300.0,19.0003,19.0776,18.9582,19.0424,8816300.0
2006-04-21 09:35:00,27.11,27.16,27.05,27.11,1747500.0,19.0354,19.0705,18.9933,19.0354,1747500.0
2006-04-21 09:40:00,27.11,27.11,27.06,27.09,681400.0,19.0354,19.0354,19.0003,19.0214,681400.0
2006-04-21 09:45:00,27.09,27.09,27.05,27.06,750300.0,19.0214,19.0214,18.9933,19.0003,750300.0
2006-04-21 09:50:00,27.07,27.11,27.06,27.1,1322400.0,19.0073,19.0354,19.0003,19.0284,1322400.0
2006-04-21 09:55:00,27.1,27.11,27.08,27.1,1886300.0,19.0284,19.0354,19.0144,19.0284,1886300.0
2006-04-21 10:00:00,27.1,27.15,27.09,27.12,820600.0,19.0284,19.0635,19.0214,19.0424,820600.0
2006-04-21 10:05:00,27.12,27.15,27.11,27.14,439800.0,19.0424,19.0635,19.0354,19.0565,439800.0
2006-04-21 10:10:00,27.14,27.19,27.14,27.15,741900.0,19.0565,19.0916,19.0565,19.0635,741900.0
2006-04-21 10:15:00,27.15,27.16,27.15,27.15,174800.0,19.0635,19.0705,19.0635,19.0635,174800.0
2006-04-21 10:20:00,27.15,27.16,27.13,27.14,233700.0,19.0635,19.0705,19.0495,19.0565,233700.0
2006-04-21 10:25:00,27.13,27.15,27.09,27.14,745700.0,19.0495,19.0635,19.0214,19.0565,745700.0
2006-04-21 10:30:00,27.14,27.15,27.13,27.14,356700.0,19.0565,19.0635,19.0495,19.0565,356700.0
2006-04-21 10:35:00,27.14,27.15,27.14,27.15,346300.0,19.0565,19.0635,19.0565,19.0635,346300.0
2006-04-21 10:40:00,27.15,27.2,27.14,27.19,1091400.0,19.0635,19.0986,19.0565,19.0916,1091400.0
2006-04-21 10:45:00,27.19,27.19,27.17,27.17,647900.0,19.0916,19.0916,19.0776,19.0776,647900.0
2006-04-21 10:50:00,27.18,27.18,27.12,27.16,879900.0,19.0846,19.0846,19.0424,19.0705,879900.0
2006-04-21 10:55:00,27.16,27.18,27.11,27.14,657500.0,19.0705,19.0846,19.0354,19.0565,657500.0
2006-04-21 11:00:00,27.13,27.17,27.13,27.16,450200.0,19.0495,19.0776,19.0495,19.0705,450200.0
2006-04-21 11:05:00,27.17,27.17,27.16,27.17,74800.0,19.0776,19.0776,19.0705,19.0776,74800.0
2006-04-21 11:10:00,27.17,27.17,27.13,27.15,346800.0,19.0776,19.0776,19.0495,19.0635,346800.0
2006-04-21 11:15:00,27.14,27.15,27.12,27.12,322900.0,19.0565,19.0635,19.0424,19.0424,322900.0
2006-04-21 11:20:00,27.12,27.15,27.09,27.15,1012000.0,19.0424,19.0635,19.0214,19.0635,1012000.0
2006-04-21 11:25:00,27.14,27.2,27.14,27.18,1132500.0,19.0565,19.0986,19.0565,19.0846,1132500.0
2006-04-21 11:30:00,27.18,27.2,27.15,27.17,1023500.0,19.0846,19.0986,19.0635,19.0776,1023500.0
2006-04-21 11:35:00,27.17,27.23,27.16,27.21,747700.0,19.0776,19.1197,19.0705,19.1056,747700.0
2006-04-21 11:40:00,27.21,27.23,27.2,27.21,731200.0,19.1056,19.1197,19.0986,19.1056,731200.0
2006-04-21 11:45:00,27.21,27.25,27.2,27.24,1052500.0,19.1056,19.1337,19.0986,19.1267,1052500.0
2006-04-21 11:50:00,27.24,27.27,27.22,27.27,674300.0,19.1267,19.1478,19.1127,19.1478,674300.0
2006-04-21 11:55:00,27.26,27.3,27.24,27.27,1114200.0,19.1407,19.1688,19.1267,19.1478,1114200.0
2006-04-21 12:00:00,27.27,27.32,27.27,27.3,633500.0,19.1478,19.1829,19.1478,19.1688,633500.0
2006-04-21 12:05:00,27.3,27.34,27.29,27.32,466800.0,19.1688,19.1969,19.1618,19.1829,466800.0
2006-04-21 12:10:00,27.31,27.32,27.29,27.31,593000.0,19.1759,19.1829,19.1618,19.1759,593000.0
2006-04-21 12:15:00,27.31,27.33,27.28,27.3,619700.0,19.1759,19.1899,19.1548,19.1688,619700.0
2006-04-21 12:20:00,27.3,27.36,27.29,27.35,527000.0,19.1688,19.211,19.1618,19.2039,527000.0
2006-04-21 12:25:00,27.36,27.37,27.32,27.32,394000.0,19.211,19.218,19.1829,19.1829,394000.0
2006-04-21 12:30:00,27.32,27.39,27.32,27.36,708600.0,19.1829,19.232,19.1829,19.211,708600.0
2006-04-21 12:35:00,27.37,27.37,27.35,27.37,419300.0,19.218,19.218,19.2039,19.218,419300.0
2006-04-21 12:40:00,27.38,27.38,27.36,27.37,321900.0,19.225,19.225,19.211,19.218,321900.0
2006-04-21 12:45:00,27.36,27.38,27.35,27.36,324400.0,19.211,19.225,19.2039,19.211,324400.0
2006-04-21 12:50:00,27.35,27.36,27.33,27.35,249500.0,19.2039,19.211,19.1899,19.2039,249500.0
2006-04-21 12:55:00,27.35,27.36,27.32,27.32,209300.0,19.2039,19.211,19.1829,19.1829,209300.0
2006-04-21 13:00:00,27.32,27.35,27.32,27.34,282300.0,19.1829,19.2039,19.1829,19.1969,282300.0
2006-04-21 13:05:00,27.34,27.35,27.31,27.33,256200.0,19.1969,19.2039,19.1759,19.1899,256200.0
2006-04-21 13:10:00,27.33,27.34,27.32,27.32,144500.0,19.1899,19.1969,19.1829,19.1829,144500.0
2006-04-21 13:15:00,27.33,27.33,27.29,27.31,594700.0,19.1899,19.1899,19.1618,19.1759,594700.0
2006-04-21 13:20:00,27.31,27.32,27.3,27.32,241300.0,19.1759,19.1829,19.1688,19.1829,241300.0
2006-04-21 13:25:00,27.31,27.33,27.31,27.32,194400.0,19.1759,19.1899,19.1759,19.1829,194400.0
2006-04-21 13:30:00,27.33,27.34,27.32,27.34,291700.0,19.1899,19.1969,19.1829,19.1969,291700.0
2006-04-21 13:35:00,27.34,27.34,27.32,27.33,123100.0,19.1969,19.1969,19.1829,19.1899,123100.0
2006-04-21 13:40:00,27.33,27.34,27.3,27.3,185900.0,19.1899,19.1969,19.1688,19.1688,185900.0
2006-04-21 13:45:00,27.3,27.31,27.28,27.28,277400.0,19.1688,19.1759,19.1548,19.1548,277400.0
2006-04-21 13:50:00,27.29,27.29,27.27,27.28,113300.0,19.1618,19.1618,19.1478,19.1548,113300.0
2006-04-21 13:55:00,27.27,27.29,27.25,27.28,422700.0,19.1478,19.1618,19.1337,19.1548,422700.0
2006-04-21 14:00:00,27.29,27.31,27.25,27.26,975800.0,19.1618,19.1759,19.1337,19.1407,975800.0
2006-04-21 14:05:00,27.26,27.27,27.24,27.26,411000.0,19.1407,19.1478,19.1267,19.1407,411000.0
2006-04-21 14:10:00,27.26,27.27,27.23,27.25,985900.0,19.1407,19.1478,19.1197,19.1337,985900.0
2006-04-21 14:15:00,27.24,27.28,27.21,27.28,810700.0,19.1267,19.1548,19.1056,19.1548,810700.0
2006-04-21 14:20:00,27.28,27.3,27.26,27.29,468700.0,19.1548,19.1688,19.1407,19.1618,468700.0
2006-04-21 14:25:00,27.28,27.31,27.24,27.25,967600.0,19.1548,19.1759,19.1267,19.1337,967600.0
2006-04-21 14:30:00,27.24,27.26,27.2,27.21,668000.0,19.1267,19.1407,19.0986,19.1056,668000.0
2006-04-21 14:35:00,27.21,27.21,27.18,27.18,856900.0,19.1056,19.1056,19.0846,19.0846,856900.0
2006-04-21 14:40:00,27.18,27.2,27.17,27.18,887800.0,19.0846,19.0986,19.0776,19.0846,887800.0
2006-04-21 14:45:00,27.18,27.19,27.14,27.15,786400.0,19.0846,19.0916,19.0565,19.0635,786400.0
2006-04-21 14:50:00,27.15,27.18,27.11,27.14,789500.0,19.0635,19.0846,19.0354,19.0565,789500.0
2006-04-21 14:55:00,27.14,27.17,27.13,27.15,610800.0,19.0565,19.0776,19.0495,19.0635,610800.0
2006-04-21 15:00:00,27.14,27.16,27.1,27.15,618300.0,19.0565,19.0705,19.0284,19.0635,618300.0
2006-04-21 15:05:00,27.16,27.17,27.15,27.15,492700.0,19.0705,19.0776,19.0635,19.0635,492700.0
2006-04-21 15:10:00,27.16,27.16,27.12,27.14,479900.0,19.0705,19.0705,19.0424,19.0565,479900.0
2006-04-21 15:15:00,27.14,27.16,27.1,27.15,654500.0,19.0565,19.0705,19.0284,19.0635,654500.0
2006-04-21 15:20:00,27.16,27.16,27.09,27.11,661400.0,19.0705,19.0705,19.0214,19.0354,661400.0
2006-04-21 15:25:00,27.12,27.13,27.09,27.11,338800.0,19.0424,19.0495,19.0214,19.0354,338800.0
2006-04-21 15:30:00,27.11,27.16,27.1,27.14,528100.0,19.0354,19.0705,19.0284,19.0565,528100.0
2006-04-21 15:35:00,27.14,27.16,27.14,27.14,381400.0,19.0565,19.0705,19.0565,19.0565,381400.0
2006-04-21 15:40:00,27.14,27.2,27.14,27.2,726300.0,19.0565,19.0986,19.0565,19.0986,726300.0
2006-04-21 15:45:00,27.2,27.2,27.17,27.19,716000.0,19.0986,19.0986,19.0776,19.0916,716000.0
2006-04-21 15:50:00,27.19,27.19,27.15,27.17,1093300.0,19.0916,19.0916,19.0635,19.0776,1093300.0
2006-04-21 15:55:00,27.17,27.19,27.12,27.13,949100.0,19.0776,19.0916,19.0424,19.0495,949100.0
2006-04-24 09:30:00,27.07,27.25,27.05,27.07,1436700.0,19.0073,19.1337,18.9933,19.0073,1436700.0
2006-04-24 09:35:00,27.07,27.09,27.0,27.08,373000.0,19.0073,19.0214,18.9582,19.0144,373000.0
2006-04-24 09:40:00,27.09,27.09,27.05,27.06,615900.0,19.0214,19.0214,18.9933,19.0003,615900.0
2006-04-24 09:45:00,27.06,27.08,27.06,27.07,212200.0,19.0003,19.0144,19.0003,19.0073,212200.0
2006-04-24 09:50:00,27.07,27.09,27.07,27.07,386400.0,19.0073,19.0214,19.0073,19.0073,386400.0
2006-04-24 09:55:00,27.07,27.08,27.06,27.06,421200.0,19.0073,19.0144,19.0003,19.0003,421200.0
2006-04-24 10:00:00,27.06,27.07,27.05,27.05,278200.0,19.0003,19.0073,18.9933,18.9933,278200.0
2006-04-24 10:05:00,27.06,27.07,27.05,27.06,368600.0,19.0003,19.0073,18.9933,19.0003,368600.0
2006-04-24 10:10:00,27.06,27.07,27.02,27.06,377400.0,19.0003,19.0073,18.9722,19.0003,377400.0
2006-04-24 10:15:00,27.05,27.06,26.99,27.0,1781100.0,18.9933,19.0003,18.9512,18.9582,1781100.0
2006-04-24 10:20:00,27.0,27.09,27.0,27.07,1145900.0,18.9582,19.0214,18.9582,19.0073,1145900.0
2006-04-24 10:25:00,27.08,27.09,27.05,27.06,771300.0,19.0144,19.0214,18.9933,19.0003,771300.0
2006-04-24 10:30:00,27.06,27.07,27.05,27.07,459400.0,19.0003,19.0073,18.9933,19.0073,459400.0
2006-04-24 10:35:00,27.07,27.1,27.06,27.09,402900.0,19.0073,19.0284,19.0003,19.0214,402900.0
2006-04-24 10:40:00,27.09,27.13,27.09,27.1,759100.0,19.0214,19.0495,19.0214,19.0284,759100.0
2006-04-24 10:45:00,27.09,27.1,27.04,27.1,611800.0,19.0214,19.0284,18.9863,19.0284,611800.0
2006-04-24 10:50:00,27.09,27.11,27.03,27.04,1023700.0,19.0214,19.0354,18.9793,18.9863,1023700.0
2006-04-24 10:55:00,27.04,27.05,26.99,26.99,829800.0,18.9863,18.9933,18.9512,18.9512,829800.0
2006-04-24 11:00:00,27.0,27.01,26.99,27.0,649900.0,18.9582,18.9652,18.9512,18.9582,649900.0
2006-04-24 11:05:00,26.99,27.01,26.99,27.0,631500.0,18.9512,18.9652,18.9512,18.9582,631500.0
2006-04-24 11:10:00,27.01,27.03,27.0,27.02,412600.0,18.9652,18.9793,18.9582,18.9722,412600.0
2006-04-24 11:15:00,27.02,27.03,27.01,27.01,245300.0,18.9722,18.9793,18.9652,18.9652,245300.0
2006-04-24 11:20:00,27.01,27.01,26.98,27.0,327500.0,18.9652,18.9652,18.9441,18.9582,327500.0
2006-04-24 11:25:00,27.0,27.02,26.99,27.01,205800.0,18.9582,18.9722,18.9512,18.9652,205800.0
2006-04-24 11:30:00,27.01,27.05,27.01,27.05,254500.0,18.9652,18.9933,18.9652,18.9933,254500.0
2006-04-24 11:35:00,27.04,27.09,27.03,27.06,659100.0,18.9863,19.0214,18.9793,19.0003,659100.0
2006-04-24 11:40:00,27.06,27.09,27.03,27.08,496400.0,19.0003,19.0214,18.9793,19.0144,496400.0
2006-04-24 11:45:00,27.08,27.1,27.08,27.09,234100.0,19.0144,19.0284,19.0144,19.0214,234100.0
2006-04-24 11:50:00,27.1,27.1,27.07,27.07,216000.0,19.0284,19.0284,19.0073,19.0073,216000.0
2006-04-24 11:55:00,27.07,27.09,27.06,27.08,177000.0,19.0073,19.0214,19.0003,19.0144,177000.0
2006-04-24 12:00:00,27.09,27.1,27.07,27.08,370800.0,19.0214,19.0284,19.0073,19.0144,370800.0
2006-04-24 12:05:00,27.08,27.08,27.05,27.06,1520200.0,19.0144,19.0144,18.9933,19.0003,1520200.0
2006-04-24 12:10:00,27.06,27.07,27.05,27.05,135600.0,19.0003,19.0073,18.9933,18.9933,135600.0
2006-04-24 12:15:00,27.06,27.1,27.05,27.08,405100.0,19.0003,19.0284,18.9933,19.0144,405100.0
2006-04-24 12:20:00,27.09,27.09,27.06,27.06,207300.0,19.0214,19.0214,19.0003,19.0003,207300.0
2006-04-24 12:25:00,27.06,27.09,27.06,27.08,172800.0,19.0003,19.0214,19.0003,19.0144,172800.0
2006-04-24 12:30:00,27.09,27.1,27.08,27.1,352800.0,19.0214,19.0284,19.0144,19.0284,352800.0
2006-04-24 12:35:00,27.09,27.12,27.09,27.11,263300.0,19.0214,19.0424,19.0214,19.0354,263300.0
2006-04-24 12:40:00,27.12,27.15,27.11,27.13,270700.0,19.0424,19.0635,19.0354,19.0495,270700.0
2006-04-24 12:45:00,27.13,27.16,27.12,27.13,439200.0,19.0495,19.0705,19.0424,19.0495,439200.0
2006-04-24 12:50:00,27.13,27.17,27.12,27.16,441000.0,19.0495,19.0776,19.0424,19.0705,441000.0
2006-04-24 12:55:00,27.16,27.25,27.16,27.23,696100.0,19.0705,19.1337,19.0705,19.1197,696100.0
2006-04-24 13:00:00,27.23,27.24,27.18,27.18,845100.0,19.1197,19.1267,19.0846,19.0846,845100.0
2006-04-24 13:05:00,27.19,27.23,27.18,27.22,267100.0,19.0916,19.1197,19.0846,19.1127,267100.0
2006-04-24 13:10:00,27.22,27.22,27.18,27.19,256600.0,19.1127,19.1127,19.0846,19.0916,256600.0
2006-04-24 13:15:00,27.19,27.19,27.14,27.16,210300.0,19.0916,19.0916,19.0565,19.0705,210300.0
2006-04-24 13:20:00,27.17,27.21,27.16,27.2,580800.0,19.0776,19.1056,19.0705,19.0986,580800.0
2006-04-24 13:25:00,27.2,27.23,27.2,27.21,281300.0,19.0986,19.1197,19.0986,19.1056,281300.0
2006-04-24 13:30:00,27.22,27.22,27.19,27.19,113200.0,19.1127,19.1127,19.0916,19.0916,113200.0
2006-04-24 13:35:00,27.2,27.2,27.18,27.2,234300.0,19.0986,19.0986,19.0846,19.0986,234300.0
2006-04-24 13:40:00,27.2,27.24,27.19,27.22,468700.0,19.0986,19.1267,19.0916,19.1127,468700.0
2006-04-24 13:45:00,27.22,27.23,27.22,27.23,94700.0,19.1127,19.1197,19.1127,19.1197,94700.0
2006-04-24 13:50:00,27.23,27.24,27.22,27.23,73700.0,19.1197,19.1267,19.1127,19.1197,73700.0
2006-04-24 13:55:00,27.23,27.24,27.22,27.23,125700.0,19.1197,19.1267,19.1127,19.1197,125700.0
2006-04-24 14:00:00,27.23,27.25,27.19,27.2,328800.0,19.1197,19.1337,19.0916,19.0986,328800.0
2006-04-24 14:05:00,27.19,27.23,27.17,27.22,364400.0,19.0916,19.1197,19.0776,19.1127,364400.0
2006-04-24 14:10:00,27.22,27.22,27.2,27.21,91500.0,19.1127,19.1127,19.0986,19.1056,91500.0
2006-04-24 14:15:00,27.2,27.21,27.19,27.2,180400.0,19.0986,19.1056,19.0916,19.0986,180400.0
2006-04-24 14:20:00,27.2,27.22,27.18,27.19,255900.0,19.0986,19.1127,19.0846,19.0916,255900.0
2006-04-24 14:25:00,27.19,27.19,27.16,27.19,265500.0,19.0916,19.0916,19.0705,19.0916,265500.0
2006-04-24 14:30:00,27.19,27.2,27.19,27.19,98600.0,19.0916,19.0986,19.0916,19.0916,98600.0
2006-04-24 14:35:00,27.19,27.2,27.18,27.18,85400.0,19.0916,19.0986,19.0846,19.0846,85400.0
2006-04-24 14:40:00,27.19,27.19,27.15,27.16,196300.0,19.0916,19.0916,19.0635,19.0705,196300.0
2006-04-24 14:45:00,27.15,27.2,27.15,27.19,296800.0,19.0635,19.0986,19.0635,19.0916,296800.0
2006-04-24 14:50:00,27.2,27.21,27.18,27.18,268800.0,19.0986,19.1056,19.0846,19.0846,268800.0
2006-04-24 14:55:00,27.18,27.18,27.14,27.16,278800.0,19.0846,19.0846,19.0565,19.0705,278800.0
2006-04-24 15:00:00,27.15,27.17,27.15,27.15,205400.0,19.0635,19.0776,19.0635,19.0635,205400.0
2006-04-24 15:05:00,27.16,27.16,27.13,27.14,166500.0,19.0705,19.0705,19.0495,19.0565,166500.0
2006-04-24 15:10:00,27.14,27.14,27.13,27.13,84500.0,19.0565,19.0565,19.0495,19.0495,84500.0
2006-04-24 15:15:00,27.13,27.19,27.13,27.19,385900.0,19.0495,19.0916,19.0495,19.0916,385900.0
2006-04-24 15:20:00,27.19,27.19,27.17,27.17,201900.0,19.0916,19.0916,19.0776,19.0776,201900.0
2006-04-24 15:25:00,27.17,27.2,27.17,27.18,365600.0,19.0776,19.0986,19.0776,19.0846,365600.0
2006-04-24 15:30:00,27.18,27.25,27.18,27.22,822300.0,19.0846,19.1337,19.0846,19.1127,822300.0
2006-04-24 15:35:00,27.22,27.22,27.2,27.2,152400.0,19.1127,19.1127,19.0986,19.0986,152400.0
2006-04-24 15:40:00,27.21,27.21,27.14,27.14,1337200.0,19.1056,19.1056,19.0565,19.0565,1337200.0
2006-04-24 15:45:00,27.14,27.16,27.13,27.14,694000.0,19.0565,19.0705,19.0495,19.0565,694000.0
2006-04-24 15:50:00,27.15,27.17,27.1,27.16,2057200.0,19.0635,19.0776,19.0284,19.0705,2057200.0
2006-04-24 15:55:00,27.16,27.17,27.11,27.11,1180400.0,19.0705,19.0776,19.0354,19.0354,1180400.0
2006-04-25 09:30:00,27.11,27.14,27.05,27.08,1405500.0,19.0354,19.0565,18.9933,19.0144,1405500.0
2006-04-25 09:35:00,27.08,27.09,27.06,27.08,378600.0,19.0144,19.0214,19.0003,19.0144,378600.0
2006-04-25 09:40:00,27.08,27.11,27.07,27.1,360800.0,19.0144,19.0354,19.0073,19.0284,360800.0
2006-04-25 09:45:00,27.1,27.15,27.1,27.13,445900.0,19.0284,19.0635,19.0284,19.0495,445900.0
2006-04-25 09:50:00,27.13,27.16,27.12,27.14,513200.0,19.0495,19.0705,19.0424,19.0565,513200.0
2006-04-25 09:55:00,27.16,27.18,27.12,27.17,306200.0,19.0705,19.0846,19.0424,19.0776,306200.0
2006-04-25 10:00:00,27.16,27.19,27.09,27.11,925600.0,19.0705,19.0916,19.0214,19.0354,925600.0
2006-04-25 10:05:00,27.11,27.12,27.06,27.06,557700.0,19.0354,19.0424,19.0003,19.0003,557700.0
2006-04-25 10:10:00,27.06,27.1,27.04,27.08,1127400.0,19.0003,19.0284,18.9863,19.0144,1127400.0
2006-04-25 10:15:00,27.08,27.08,27.05,27.07,515100.0,19.0144,19.0144,18.9933,19.0073,515100.0
2006-04-25 10:20:00,27.07,27.08,27.05,27.06,302200.0,19.0073,19.0144,18.9933,19.0003,302200.0
2006-04-25 10:25:00,27.06,27.1,27.02,27.06,1095600.0,19.0003,19.0284,18.9722,19.0003,1095600.0
2006-04-25 10:30:00,27.06,27.12,27.05,27.12,971800.0,19.0003,19.0424,18.9933,19.0424,971800.0
2006-04-25 10:35:00,27.1,27.11,27.08,27.09,494200.0,19.0284,19.0354,19.0144,19.0214,494200.0
2006-04-25 10:40:00,27.1,27.1,27.06,27.07,260800.0,19.0284,19.0284,19.0003,19.0073,260800.0
2006-04-25 10:45:00,27.07,27.2,27.07,27.17,1110100.0,19.0073,19.0986,19.0073,19.0776,1110100.0
2006-04-25 10:50:00,27.16,27.18,27.13,27.16,448300.0,19.0705,19.0846,19.0495,19.0705,448300.0
2006-04-25 10:55:00,27.16,27.2,27.15,27.15,423000.0,19.0705,19.0986,19.0635,19.0635,423000.0
2006-04-25 11:00:00,27.15,27.2,27.15,27.18,372600.0,19.0635,19.0986,19.0635,19.0846,372600.0
2006-04-25 11:05:00,27.2,27.21,27.18,27.19,321600.0,19.0986,19.1056,19.0846,19.0916,321600.0
2006-04-25 11:10:00,27.18,27.19,27.16,27.17,357500.0,19.0846,19.0916,19.0705,19.0776,357500.0
2006-04-25 11:15:00,27.17,27.17,27.15,27.15,567800.0,19.0776,19.0776,19.0635,19.0635,567800.0
2006-04-25 11:20:00,27.15,27.16,27.12,27.13,1291400.0,19.0635,19.0705,19.0424,19.0495,1291400.0
2006-04-25 11:25:00,27.13,27.15,27.11,27.15,554800.0,19.0495,19.0635,19.0354,19.0635,554800.0
2006-04-25 11:30:00,27.14,27.15,27.12,27.14,496100.0,19.0565,19.0635,19.0424,19.0565,496100.0
2006-04-25 11:35:00,27.13,27.14,27.12,27.13,335900.0,19.0495,19.0565,19.0424,19.0495,335900.0
2006-04-25 11:40:00,27.13,27.14,27.1,27.11,880300.0,19.0495,19.0565,19.0284,19.0354,880300.0
2006-04-25 11:45:00,27.11,27.11,27.07,27.07,574700.0,19.0354,19.0354,19.0073,19.0073,574700.0
2006-04-25 11:50:00,27.07,27.08,27.06,27.08,538900.0,19.0073,19.0144,19.0003,19.0144,538900.0
2006-04-25 11:55:00,27.07,27.1,27.07,27.08,654500.0,19.0073,19.0284,19.0073,19.0144,654500.0
2006-04-25 12:00:00,27.08,27.09,27.07,27.08,261400.0,19.0144,19.0214,19.0073,19.0144,261400.0
2006-04-25 12:05:00,27.08,27.09,27.08,27.08,161400.0,19.0144,19.0214,19.0144,19.0144,161400.0
2006-04-25 12:10:00,27.08,27.09,27.08,27.08,154600.0,19.0144,19.0214,19.0144,19.0144,154600.0
2006-04-25 12:15:00,27.08,27.1,27.08,27.09,392100.0,19.0144,19.0284,19.0144,19.0214,392100.0
2006-04-25 12:20:00,27.09,27.1,27.08,27.09,130900.0,19.0214,19.0284,19.0144,19.0214,130900.0
2006-04-25 12:25:00,27.08,27.12,27.08,27.11,269600.0,19.0144,19.0424,19.0144,19.0354,269600.0
2006-04-25 12:30:00,27.11,27.15,27.09,27.09,297000.0,19.0354,19.0635,19.0214,19.0214,297000.0
2006-04-25 12:35:00,27.09,27.1,27.07,27.07,255100.0,19.0214,19.0284,19.0073,19.0073,255100.0
2006-04-25 12:40:00,27.07,27.09,27.06,27.08,335400.0,19.0073,19.0214,19.0003,19.0144,335400.0
2006-04-25 12:45:00,27.08,27.09,27.07,27.07,169800.0,19.0144,19.0214,19.0073,19.0073,169800.0
2006-04-25 12:50:00,27.08,27.1,27.07,27.07,169400.0,19.0144,19.0284,19.0073,19.0073,169400.0
2006-04-25 12:55:00,27.07,27.08,27.07,27.07,152800.0,19.0073,19.0144,19.0073,19.0073,152800.0
2006-04-25 13:00:00,27.07,27.08,27.06,27.07,287000.0,19.0073,19.0144,19.0003,19.0073,287000.0
2006-04-25 13:05:00,27.07,27.08,27.06,27.06,144400.0,19.0073,19.0144,19.0003,19.0003,144400.0
2006-04-25 13:10:00,27.06,27.07,27.06,27.06,209500.0,19.0003,19.0073,19.0003,19.0003,209500.0
2006-04-25 13:15:00,27.06,27.09,27.06,27.08,373900.0,19.0003,19.0214,19.0003,19.0144,373900.0
2006-04-25 13:20:00,27.08,27.09,27.08,27.08,64500.0,19.0144,19.0214,19.0144,19.0144,64500.0
2006-04-25 13:25:00,27.08,27.09,27.04,27.05,1637300.0,19.0144,19.0214,18.9863,18.9933,1637300.0
2006-04-25 13:30:00,27.05,27.09,27.04,27.07,1164900.0,18.9933,19.0214,18.9863,19.0073,1164900.0
2006-04-25 13:35:00,27.07,27.1,27.06,27.09,324600.0,19.0073,19.0284,19.0003,19.0214,324600.0
2006-04-25 13:40:00,27.09,27.11,27.07,27.08,485100.0,19.0214,19.0354,19.0073,19.0144,485100.0
2006-04-25 13:45:00,27.08,27.09,27.08,27.08,155400.0,19.0144,19.0214,19.0144,19.0144,155400.0
2006-04-25 13:50:00,27.08,27.13,27.08,27.1,830600.0,19.0144,19.0495,19.0144,19.0284,830600.0
2006-04-25 13:55:00,27.11,27.11,27.09,27.09,323100.0,19.0354,19.0354,19.0214,19.0214,323100.0
2006-04-25 14:00:00,27.1,27.1,27.06,27.06,343800.0,19.0284,19.0284,19.0003,19.0003,343800.0
2006-04-25 14:05:00,27.06,27.07,27.06,27.06,141400.0,19.0003,19.0073,19.0003,19.0003,141400.0
2006-04-25 14:10:00,27.06,27.1,27.06,27.07,776100.0,19.0003,19.0284,19.0003,19.0073,776100.0
2006-04-25 14:15:00,27.06,27.07,27.06,27.06,188100.0,19.0003,19.0073,19.0003,19.0003,188100.0
2006-04-25 14:20:00,27.06,27.1,27.06,27.09,844500.0,19.0003,19.0284,19.0003,19.0214,844500.0
2006-04-25 14:25:00,27.1,27.1,27.07,27.09,399700.0,19.0284,19.0284,19.0073,19.0214,399700.0
2006-04-25 14:30:00,27.08,27.09,27.07,27.08,543700.0,19.0144,19.0214,19.0073,19.0144,543700.0
2006-04-25 14:35:00,27.09,27.1,27.06,27.06,705700.0,19.0214,19.0284,19.0003,19.0003,705700.0
2006-04-25 14:40:00,27.07,27.07,27.06,27.06,436300.0,19.0073,19.0073,19.0003,19.0003,436300.0
2006-04-25 14:45:00,27.06,27.11,27.04,27.1,1607000.0,19.0003,19.0354,18.9863,19.0284,1607000.0
2006-04-25 14:50:00,27.1,27.11,27.05,27.06,873700.0,19.0284,19.0354,18.9933,19.0003,873700.0
2006-04-25 14:55:00,27.06,27.07,27.05,27.05,1647300.0,19.0003,19.0073,18.9933,18.9933,1647300.0
2006-04-25 15:00:00,27.05,27.07,27.04,27.06,530400.0,18.9933,19.0073,18.9863,19.0003,530400.0
2006-04-25 15:05:00,27.05,27.06,27.05,27.05,141600.0,18.9933,19.0003,18.9933,18.9933,141600.0
2006-04-25 15:10:00,27.06,27.06,27.03,27.05,762000.0,19.0003,19.0003,18.9793,18.9933,762000.0
2006-04-25 15:15:00,27.05,27.06,27.02,27.05,693600.0,18.9933,19.0003,18.9722,18.9933,693600.0
2006-04-25 15:20:00,27.05,27.11,27.05,27.09,1842100.0,18.9933,19.0354,18.9933,19.0214,1842100.0
2006-04-25 15:25:00,27.09,27.14,27.08,27.12,814500.0,19.0214,19.0565,19.0144,19.0424,814500.0
2006-04-25 15:30:00,27.12,27.16,27.12,27.15,727700.0,19.0424,19.0705,19.0424,19.0635,727700.0
2006-04-25 15:35:00,27.15,27.18,27.14,27.15,814800.0,19.0635,19.0846,19.0565,19.0635,814800.0
2006-04-25 15:40:00,27.15,27.17,27.12,27.12,586400.0,19.0635,19.0776,19.0424,19.0424,586400.0
2006-04-25 15:45:00,27.12,27.13,27.09,27.1,865700.0,19.0424,19.0495,19.0214,19.0284,865700.0
2006-04-25 15:50:00,27.1,27.14,27.09,27.12,790600.0,19.0284,19.0565,19.0214,19.0424,790600.0
2006-04-25 15:55:00,27.13,27.15,27.1,27.11,1097400.0,19.0495,19.0635,19.0284,19.0354,1097400.0
2006-04-26 09:30:00,27.08,27.2,27.07,27.18,1477700.0,19.0144,19.0986,19.0073,19.0846,1477700.0
2006-04-26 09:35:00,27.18,27.2,27.12,27.14,693000.0,19.0846,19.0986,19.0424,19.0565,693000.0
2006-04-26 09:40:00,27.14,27.14,27.08,27.12,503200.0,19.0565,19.0565,19.0144,19.0424,503200.0
2006-04-26 09:45:00,27.12,27.16,27.11,27.14,591500.0,19.0424,19.0705,19.0354,19.0565,591500.0
2006-04-26 09:50:00,27.13,27.19,27.13,27.18,447500.0,19.0495,19.0916,19.0495,19.0846,447500.0
2006-04-26 09:55:00,27.18,27.23,27.16,27.19,593600.0,19.0846,19.1197,19.0705,19.0916,593600.0
2006-04-26 10:00:00,27.19,27.19,27.11,27.13,680900.0,19.0916,19.0916,19.0354,19.0495,680900.0
2006-04-26 10:05:00,27.13,27.22,27.12,27.19,560500.0,19.0495,19.1127,19.0424,19.0916,560500.0
2006-04-26 10:10:00,27.18,27.2,27.15,27.17,393100.0,19.0846,19.0986,19.0635,19.0776,393100.0
2006-04-26 10:15:00,27.16,27.19,27.14,27.17,563100.0,19.0705,19.0916,19.0565,19.0776,563100.0
2006-04-26 10:20:00,27.17,27.18,27.14,27.16,331200.0,19.0776,19.0846,19.0565,19.0705,331200.0
2006-04-26 10:25:00,27.16,27.17,27.14,27.15,418300.0,19.0705,19.0776,19.0565,19.0635,418300.0
2006-04-26 10:30:00,27.15,27.19,27.15,27.17,349000.0,19.0635,19.0916,19.0635,19.0776,349000.0
2006-04-26 10:35:00,27.17,27.17,27.12,27.13,614400.0,19.0776,19.0776,19.0424,19.0495,614400.0
2006-04-26 10:40:00,27.13,27.13,27.1,27.13,533600.0,19.0495,19.0495,19.0284,19.0495,533600.0
2006-04-26 10:45:00,27.13,27.15,27.12,27.15,564500.0,19.0495,19.0635,19.0424,19.0635,564500.0
2006-04-26 10:50:00,27.14,27.15,27.12,27.12,536400.0,19.0565,19.0635,19.0424,19.0424,536400.0
2006-04-26 10:55:00,27.12,27.14,27.11,27.13,272100.0,19.0424,19.0565,19.0354,19.0495,272100.0
2006-04-26 11:00:00,27.14,27.14,27.13,27.14,160200.0,19.0565,19.0565,19.0495,19.0565,160200.0
2006-04-26 11:05:00,27.14,27.14,27.13,27.14,142000.0,19.0565,19.0565,19.0495,19.0565,142000.0
2006-04-26 11:10:00,27.13,27.15,27.13,27.14,165500.0,19.0495,19.0635,19.0495,19.0565,165500.0
2006-04-26 11:15:00,27.14,27.14,27.13,27.14,100900.0,19.0565,19.0565,19.0495,19.0565,100900.0
2006-04-26 11:20:00,27.14,27.14,27.12,27.12,258400.0,19.0565,19.0565,19.0424,19.0424,258400.0
2006-04-26 11:25:00,27.12,27.13,27.08,27.12,838000.0,19.0424,19.0495,19.0144,19.0424,838000.0
2006-04-26 11:30:00,27.11,27.12,27.09,27.1,416000.0,19.0354,19.0424,19.0214,19.0284,416000.0
2006-04-26 11:35:00,27.1,27.11,27.0,27.11,320500.0,19.0284,19.0354,18.9582,19.0354,320500.0
2006-04-26 11:40:00,27.11,27.11,27.1,27.11,231200.0,19.0354,19.0354,19.0284,19.0354,231200.0
2006-04-26 11:45:00,27.11,27.12,27.1,27.11,279600.0,19.0354,19.0424,19.0284,19.0354,279600.0
2006-04-26 11:50:00,27.11,27.12,27.11,27.11,142100.0,19.0354,19.0424,19.0354,19.0354,142100.0
2006-04-26 11:55:00,27.12,27.12,27.1,27.11,279100.0,19.0424,19.0424,19.0284,19.0354,279100.0
2006-04-26 12:00:00,27.11,27.12,27.1,27.11,118000.0,19.0354,19.0424,19.0284,19.0354,118000.0
2006-04-26 12:05:00,27.1,27.13,27.1,27.1,362500.0,19.0284,19.0495,19.0284,19.0284,362500.0
2006-04-26 12:10:00,27.1,27.14,27.1,27.11,272200.0,19.0284,19.0565,19.0284,19.0354,272200.0
2006-04-26 12:15:00,27.11,27.12,27.11,27.11,188900.0,19.0354,19.0424,19.0354,19.0354,188900.0
2006-04-26 12:20:00,27.11,27.12,27.1,27.1,235500.0,19.0354,19.0424,19.0284,19.0284,235500.0
2006-04-26 12:25:00,27.1,27.12,27.1,27.12,256700.0,19.0284,19.0424,19.0284,19.0424,256700.0
2006-04-26 12:30:00,27.12,27.14,27.1,27.11,332800.0,19.0424,19.0565,19.0284,19.0354,332800.0
2006-04-26 12:35:00,27.11,27.13,27.1,27.11,269700.0,19.0354,19.0495,19.0284,19.0354,269700.0
2006-04-26 12:40:00,27.11,27.12,27.11,27.12,325200.0,19.0354,19.0424,19.0354,19.0424,325200.0
2006-04-26 12:45:00,27.12,27.12,27.11,27.12,51200.0,19.0424,19.0424,19.0354,19.0424,51200.0
2006-04-26 12:50:00,27.11,27.12,27.11,27.11,315400.0,19.0354,19.0424,19.0354,19.0354,315400.0
2006-04-26 12:55:00,27.11,27.11,27.0,27.1,313500.0,19.0354,19.0354,18.9582,19.0284,313500.0
2006-04-26 13:00:00,27.1,27.12,27.1,27.12,321600.0,19.0284,19.0424,19.0284,19.0424,321600.0
2006-04-26 13:05:00,27.11,27.12,27.11,27.12,274300.0,19.0354,19.0424,19.0354,19.0424,274300.0
2006-04-26 13:10:00,27.12,27.16,27.11,27.13,533100.0,19.0424,19.0705,19.0354,19.0495,533100.0
2006-04-26 13:15:00,27.14,27.15,27.12,27.14,520500.0,19.0565,19.0635,19.0424,19.0565,520500.0
2006-04-26 13:20:00,27.13,27.14,27.12,27.13,152300.0,19.0495,19.0565,19.0424,19.0495,152300.0
2006-04-26 13:25:00,27.14,27.14,27.11,27.11,194400.0,19.0565,19.0565,19.0354,19.0354,194400.0
2006-04-26 13:30:00,27.12,27.12,27.11,27.12,108100.0,19.0424,19.0424,19.0354,19.0424,108100.0
2006-04-26 13:35:00,27.11,27.13,27.11,27.12,165800.0,19.0354,19.0495,19.0354,19.0424,165800.0
2006-04-26 13:40:00,27.13,27.13,27.11,27.11,79000.0,19.0495,19.0495,19.0354,19.0354,79000.0
2006-04-26 13:45:00,27.11,27.13,27.1,27.12,268200.0,19.0354,19.0495,19.0284,19.0424,268200.0
2006-04-26 13:50:00,27.12,27.15,27.12,27.13,223300.0,19.0424,19.0635,19.0424,19.0495,223300.0
2006-04-26 13:55:00,27.13,27.13,27.12,27.12,591200.0,19.0495,19.0495,19.0424,19.0424,591200.0
2006-04-26 14:00:00,27.12,27.13,27.1,27.1,479700.0,19.0424,19.0495,19.0284,19.0284,479700.0
2006-04-26 14:05:00,27.1,27.11,27.08,27.09,530700.0,19.0284,19.0354,19.0144,19.0214,530700.0
2006-04-26 14:10:00,27.08,27.12,27.08,27.12,389900.0,19.0144,19.0424,19.0144,19.0424,389900.0
2006-04-26 14:15:00,27.12,27.13,27.11,27.12,249300.0,19.0424,19.0495,19.0354,19.0424,249300.0
2006-04-26 14:20:00,27.12,27.12,27.1,27.1,135200.0,19.0424,19.0424,19.0284,19.0284,135200.0
2006-04-26 14:25:00,27.1,27.11,27.1,27.1,381100.0,19.0284,19.0354,19.0284,19.0284,381100.0
2006-04-26 14:30:00,27.11,27.11,27.09,27.09,297700.0,19.0354,19.0354,19.0214,19.0214,297700.0
2006-04-26 14:35:00,27.09,27.1,27.08,27.09,648300.0,19.0214,19.0284,19.0144,19.0214,648300.0
2006-04-26 14:40:00,27.09,27.1,27.08,27.09,259100.0,19.0214,19.0284,19.0144,19.0214,259100.0
2006-04-26 14:45:00,27.08,27.09,27.07,27.08,388600.0,19.0144,19.0214,19.0073,19.0144,388600.0
2006-04-26 14:50:00,27.08,27.09,27.06,27.08,323300.0,19.0144,19.0214,19.0003,19.0144,323300.0
2006-04-26 14:55:00,27.08,27.09,27.07,27.08,406500.0,19.0144,19.0214,19.0073,19.0144,406500.0
2006-04-26 15:00:00,27.08,27.09,27.07,27.08,624900.0,19.0144,19.0214,19.0073,19.0144,624900.0
2006-04-26 15:05:00,27.07,27.08,27.04,27.06,1316700.0,19.0073,19.0144,18.9863,19.0003,1316700.0
2006-04-26 15:10:00,27.06,27.1,27.0,27.01,1146000.0,19.0003,19.0284,18.9582,18.9652,1146000.0
2006-04-26 15:15:00,27.0,27.06,27.0,27.05,1921400.0,18.9582,19.0003,18.9582,18.9933,1921400.0
2006-04-26 15:20:00,27.05,27.07,27.04,27.07,661800.0,18.9933,19.0073,18.9863,19.0073,661800.0
2006-04-26 15:25:00,27.06,27.07,27.05,27.06,318500.0,19.0003,19.0073,18.9933,19.0003,318500.0
2006-04-26 15:30:00,27.06,27.07,27.05,27.06,255600.0,19.0003,19.0073,18.9933,19.0003,255600.0
2006-04-26 15:35:00,27.06,27.07,27.02,27.05,540500.0,19.0003,19.0073,18.9722,18.9933,540500.0
2006-04-26 15:40:00,27.06,27.1,27.05,27.1,556500.0,19.0003,19.0284,18.9933,19.0284,556500.0
2006-04-26 15:45:00,27.1,27.1,27.06,27.06,748200.0,19.0284,19.0284,19.0003,19.0003,748200.0
2006-04-26 15:50:00,27.07,27.09,27.04,27.06,855300.0,19.0073,19.0214,18.9863,19.0003,855300.0
2006-04-26 15:55:00,27.05,27.1,27.05,27.09,1154300.0,18.9933,19.0284,18.9933,19.0214,1154300.0
2006-04-27 09:30:00,26.98,27.02,26.94,26.97,1855400.0,18.9441,18.9722,18.9161,18.9371,1855400.0
2006-04-27 09:35:00,26.97,27.0,26.96,26.98,759700.0,18.9371,18.9582,18.9301,18.9441,759700.0
2006-04-27 09:40:00,26.98,27.0,26.97,27.0,477600.0,18.9441,18.9582,18.9371,18.9582,477600.0
2006-04-27 09:45:00,27.0,27.01,26.96,26.99,652900.0,18.9582,18.9652,18.9301,18.9512,652900.0
2006-04-27 09:50:00,26.99,27.05,26.97,27.03,941200.0,18.9512,18.9933,18.9371,18.9793,941200.0
2006-04-27 09:55:00,27.03,27.1,27.0,27.09,1351900.0,18.9793,19.0284,18.9582,19.0214,1351900.0
2006-04-27 10:00:00,27.09,27.23,27.08,27.16,2771300.0,19.0214,19.1197,19.0144,19.0705,2771300.0
2006-04-27 10:05:00,27.16,27.25,27.11,27.2,1419900.0,19.0705,19.1337,19.0354,19.0986,1419900.0
2006-04-27 10:10:00,27.2,27.26,27.19,27.23,1253700.0,19.0986,19.1407,19.0916,19.1197,1253700.0
2006-04-27 10:15:00,27.23,27.24,27.17,27.19,824300.0,19.1197,19.1267,19.0776,19.0916,824300.0
2006-04-27 10:20:00,27.2,27.2,27.14,27.15,897200.0,19.0986,19.0986,19.0565,19.0635,897200.0
2006-04-27 10:25:00,27.16,27.2,27.15,27.16,836900.0,19.0705,19.0986,19.0635,19.0705,836900.0
2006-04-27 10:30:00,27.16,27.18,27.15,27.15,588900.0,19.0705,19.0846,19.0635,19.0635,588900.0
2006-04-27 10:35:00,27.15,27.19,27.08,27.17,1386600.0,19.0635,19.0916,19.0144,19.0776,1386600.0
2006-04-27 10:40:00,27.16,27.19,27.14,27.14,992500.0,19.0705,19.0916,19.0565,19.0565,992500.0
2006-04-27 10:45:00,27.14,27.21,27.13,27.2,779500.0,19.0565,19.1056,19.0495,19.0986,779500.0
2006-04-27 10:50:00,27.19,27.26,27.12,27.25,1047900.0,19.0916,19.1407,19.0424,19.1337,1047900.0
2006-04-27 10:55:00,27.26,27.27,27.22,27.25,568600.0,19.1407,19.1478,19.1127,19.1337,568600.0
2006-04-27 11:00:00,27.24,27.27,27.23,27.26,401700.0,19.1267,19.1478,19.1197,19.1407,401700.0
2006-04-27 11:05:00,27.27,27.32,27.24,27.3,968300.0,19.1478,19.1829,19.1267,19.1688,968300.0
2006-04-27 11:10:00,27.29,27.41,27.29,27.41,1422900.0,19.1618,19.2461,19.1618,19.2461,1422900.0
2006-04-27 11:15:00,27.41,27.47,27.39,27.45,1061000.0,19.2461,19.2882,19.232,19.2742,1061000.0
2006-04-27 11:20:00,27.45,27.63,27.44,27.59,2301700.0,19.2742,19.4005,19.2671,19.3725,2301700.0
2006-04-27 11:25:00,27.59,27.6,27.54,27.54,1114800.0,19.3725,19.3795,19.3374,19.3374,1114800.0
2006-04-27 11:30:00,27.54,27.55,27.46,27.47,979200.0,19.3374,19.3444,19.2812,19.2882,979200.0
2006-04-27 11:35:00,27.47,27.5,27.44,27.46,787200.0,19.2882,19.3093,19.2671,19.2812,787200.0
2006-04-27 11:40:00,27.46,27.53,27.46,27.49,609100.0,19.2812,19.3303,19.2812,19.3022,609100.0
2006-04-27 11:45:00,27.49,27.53,27.48,27.51,1096100.0,19.3022,19.3303,19.2952,19.3163,1096100.0
2006-04-27 11:50:00,27.5,27.59,27.49,27.57,640400.0,19.3093,19.3725,19.3022,19.3584,640400.0
2006-04-27 11:55:00,27.57,27.59,27.5,27.51,825600.0,19.3584,19.3725,19.3093,19.3163,825600.0
2006-04-27 12:00:00,27.51,27.6,27.51,27.59,625100.0,19.3163,19.3795,19.3163,19.3725,625100.0
2006-04-27 12:05:00,27.59,27.6,27.5,27.54,1128300.0,19.3725,19.3795,19.3093,19.3374,1128300.0
2006-04-27 12:10:00,27.55,27.55,27.52,27.53,355200.0,19.3444,19.3444,19.3233,19.3303,355200.0
2006-04-27 12:15:00,27.52,27.6,27.51,27.58,469100.0,19.3233,19.3795,19.3163,19.3654,469100.0
2006-04-27 12:20:00,27.58,27.59,27.56,27.59,269800.0,19.3654,19.3725,19.3514,19.3725,269800.0
2006-04-27 12:25:00,27.59,27.6,27.57,27.58,405500.0,19.3725,19.3795,19.3584,19.3654,405500.0
2006-04-27 12:30:00,27.59,27.59,27.54,27.55,608900.0,19.3725,19.3725,19.3374,19.3444,608900.0
2006-04-27 12:35:00,27.55,27.55,27.41,27.49,299000.0,19.3444,19.3444,19.2461,19.3022,299000.0
2006-04-27 12:40:00,27.48,27.5,27.4,27.49,523900.0,19.2952,19.3093,19.2391,19.3022,523900.0
2006-04-27 12:45:00,27.49,27.49,27.48,27.48,231000.0,19.3022,19.3022,19.2952,19.2952,231000.0
2006-04-27 12:50:00,27.48,27.54,27.48,27.53,411800.0,19.2952,19.3374,19.2952,19.3303,411800.0
2006-04-27 12:55:00,27.53,27.57,27.5,27.56,333000.0,19.3303,19.3584,19.3093,19.3514,333000.0
2006-04-27 13:00:00,27.56,27.58,27.55,27.58,266900.0,19.3514,19.3654,19.3444,19.3654,266900.0
2006-04-27 13:05:00,27.57,27.58,27.54,27.56,432000.0,19.3584,19.3654,19.3374,19.3514,432000.0
2006-04-27 13:10:00,27.56,27.57,27.5,27.52,505300.0,19.3514,19.3584,19.3093,19.3233,505300.0
2006-04-27 13:15:00,27.52,27.53,27.5,27.5,179900.0,19.3233,19.3303,19.3093,19.3093,179900.0
2006-04-27 13:20:00,27.5,27.5,27.48,27.49,239600.0,19.3093,19.3093,19.2952,19.3022,239600.0
2006-04-27 13:25:00,27.49,27.55,27.49,27.51,318300.0,19.3022,19.3444,19.3022,19.3163,318300.0
2006-04-27 13:30:00,27.51,27.51,27.46,27.47,450200.0,19.3163,19.3163,19.2812,19.2882,450200.0
2006-04-27 13:35:00,27.48,27.48,27.46,27.47,158200.0,19.2952,19.2952,19.2812,19.2882,158200.0
2006-04-27 13:40:00,27.46,27.48,27.46,27.48,155000.0,19.2812,19.2952,19.2812,19.2952,155000.0
2006-04-27 13:45:00,27.47,27.48,27.45,27.45,252100.0,19.2882,19.2952,19.2742,19.2742,252100.0
2006-04-27 13:50:00,27.45,27.46,27.42,27.44,714700.0,19.2742,19.2812,19.2531,19.2671,714700.0
2006-04-27 13:55:00,27.44,27.45,27.42,27.43,454600.0,19.2671,19.2742,19.2531,19.2601,454600.0
2006-04-27 14:00:00,27.43,27.44,27.42,27.43,179100.0,19.2601,19.2671,19.2531,19.2601,179100.0
2006-04-27 14:05:00,27.43,27.5,27.42,27.49,728300.0,19.2601,19.3093,19.2531,19.3022,728300.0
2006-04-27 14:10:00,27.5,27.5,27.43,27.45,413300.0,19.3093,19.3093,19.2601,19.2742,413300.0
2006-04-27 14:15:00,27.44,27.45,27.41,27.42,317900.0,19.2671,19.2742,19.2461,19.2531,317900.0
2006-04-27 14:20:00,27.42,27.47,27.4,27.46,334800.0,19.2531,19.2882,19.2391,19.2812,334800.0
2006-04-27 14:25:00,27.46,27.49,27.45,27.48,317500.0,19.2812,19.3022,19.2742,19.2952,317500.0
2006-04-27 14:30:00,27.48,27.48,27.45,27.45,359300.0,19.2952,19.2952,19.2742,19.2742,359300.0
2006-04-27 14:35:00,27.45,27.49,27.45,27.49,327200.0,19.2742,19.3022,19.2742,19.3022,327200.0
2006-04-27 14:40:00,27.48,27.57,27.46,27.54,920800.0,19.2952,19.3584,19.2812,19.3374,920800.0
2006-04-27 14:45:00,27.54,27.55,27.5,27.52,1083200.0,19.3374,19.3444,19.3093,19.3233,1083200.0
2006-04-27 14:50:00,27.51,27.57,27.5,27.53,695700.0,19.3163,19.3584,19.3093,19.3303,695700.0
2006-04-27 14:55:00,27.53,27.54,27.48,27.48,635900.0,19.3303,19.3374,19.2952,19.2952,635900.0
2006-04-27 15:00:00,27.49,27.5,27.47,27.48,381600.0,19.3022,19.3093,19.2882,19.2952,381600.0
2006-04-27 15:05:00,27.47,27.48,27.41,27.41,1023000.0,19.2882,19.2952,19.2461,19.2461,1023000.0
2006-04-27 15:10:00,27.42,27.42,27.31,27.39,976800.0,19.2531,19.2531,19.1759,19.232,976800.0
2006-04-27 15:15:00,27.39,27.41,27.36,27.38,911600.0,19.232,19.2461,19.211,19.225,911600.0
2006-04-27 15:20:00,27.38,27.39,27.31,27.31,1178300.0,19.225,19.232,19.1759,19.1759,1178300.0
2006-04-27 15:25:00,27.31,27.34,27.28,27.32,1547800.0,19.1759,19.1969,19.1548,19.1829,1547800.0
2006-04-27 15:30:00,27.31,27.33,27.28,27.28,620000.0,19.1759,19.1899,19.1548,19.1548,620000.0
2006-04-27 15:35:00,27.28,27.3,27.25,27.28,1701100.0,19.1548,19.1688,19.1337,19.1548,1701100.0
2006-04-27 15:40:00,27.28,27.31,27.25,27.28,1192300.0,19.1548,19.1759,19.1337,19.1548,1192300.0
2006-04-27 15:45:00,27.28,27.34,27.28,27.32,1512300.0,19.1548,19.1969,19.1548,19.1829,1512300.0
2006-04-27 15:50:00,27.32,27.33,27.27,27.3,1510300.0,19.1829,19.1899,19.1478,19.1688,1510300.0
2006-04-27 15:55:00,27.29,27.35,27.28,27.28,2751100.0,19.1618,19.2039,19.1548,19.1548,2751100.0
2006-04-28 09:30:00,24.23,27.27,23.6,24.43,30179700.0,17.0132,19.1478,16.5709,17.1537,30179700.0
2006-04-28 09:35:00,24.43,24.49,24.38,24.39,21715300.0,17.1537,17.1958,17.1185,17.1256,21715300.0
2006-04-28 09:40:00,24.39,24.43,24.12,24.19,21188100.0,17.1256,17.1537,16.936,16.9851,21188100.0
2006-04-28 09:45:00,24.2,24.33,24.18,24.32,18086000.0,16.9922,17.0834,16.9781,17.0764,18086000.0
2006-04-28 09:50:00,24.3,24.5,24.25,24.29,17186500.0,17.0624,17.2028,17.0273,17.0553,17186500.0
2006-04-28 09:55:00,24.29,24.33,24.19,24.19,14348000.0,17.0553,17.0834,16.9851,16.9851,14348000.0
2006-04-28 10:00:00,24.19,24.35,24.14,24.21,11626800.0,16.9851,17.0975,16.95,16.9992,11626800.0
2006-04-28 10:05:00,24.21,24.22,24.07,24.15,13944500.0,16.9992,17.0062,16.9009,16.957,13944500.0
2006-04-28 10:10:00,24.15,24.26,24.13,24.22,8332800.0,16.957,17.0343,16.943,17.0062,8332800.0
2006-04-28 10:15:00,24.22,24.25,24.07,24.2,7848800.0,17.0062,17.0273,16.9009,16.9922,7848800.0
2006-04-28 10:20:00,24.21,24.32,24.2,24.27,9178500.0,16.9992,17.0764,16.9922,17.0413,9178500.0
2006-04-28 10:25:00,24.27,24.35,24.2,24.29,11401200.0,17.0413,17.0975,16.9922,17.0553,11401200.0
2006-04-28 10:30:00,24.29,24.31,24.25,24.26,5906600.0,17.0553,17.0694,17.0273,17.0343,5906600.0
2006-04-28 10:35:00,24.25,24.29,24.24,24.29,8870100.0,17.0273,17.0553,17.0202,17.0553,8870100.0
2006-04-28 10:40:00,24.29,24.38,24.25,24.26,4615800.0,17.0553,17.1185,17.0273,17.0343,4615800.0
2006-04-28 10:45:00,24.26,24.27,24.25,24.27,5405900.0,17.0343,17.0413,17.0273,17.0413,5405900.0
2006-04-28 10:50:00,24.27,24.29,24.21,24.25,8993200.0,17.0413,17.0553,16.9992,17.0273,8993200.0
2006-04-28 10:55:00,24.25,24.26,24.2,24.22,3211400.0,17.0273,17.0343,16.9922,17.0062,3211400.0
2006-04-28 11:00:00,24.21,24.23,24.15,24.19,8655600.0,16.9992,17.0132,16.957,16.9851,8655600.0
2006-04-28 11:05:00,24.19,24.25,24.18,24.21,5240600.0,16.9851,17.0273,16.9781,16.9992,5240600.0
2006-04-28 11:10:00,24.21,24.23,24.11,24.21,4702100.0,16.9992,17.0132,16.929,16.9992,4702100.0
2006-04-28 11:15:00,24.21,24.25,24.2,24.24,4824600.0,16.9992,17.0273,16.9922,17.0202,4824600.0
2006-04-28 11:20:00,24.25,24.26,24.07,24.25,5979400.0,17.0273,17.0343,16.9009,17.0273,5979400.0
2006-04-28 11:25:00,24.25,24.28,24.24,24.26,4117400.0,17.0273,17.0483,17.0202,17.0343,4117400.0
2006-04-28 11:30:00,24.26,24.27,24.23,24.25,4141100.0,17.0343,17.0413,17.0132,17.0273,4141100.0
2006-04-28 11:35:00,24.25,24.29,24.24,24.26,2934400.0,17.0273,17.0553,17.0202,17.0343,2934400.0
2006-04-28 11:40:00,24.26,24.28,24.25,24.27,3498400.0,17.0343,17.0483,17.0273,17.0413,3498400.0
2006-04-28 11:45:00,24.26,24.28,24.2,24.28,2700500.0,17.0343,17.0483,16.9922,17.0483,2700500.0
2006-04-28 11:50:00,24.28,24.29,24.25,24.26,4466200.0,17.0483,17.0553,17.0273,17.0343,4466200.0
2006-04-28 11:55:00,24.26,24.29,24.25,24.29,3153300.0,17.0343,17.0553,17.0273,17.0553,3153300.0
2006-04-28 12:00:00,24.29,24.29,24.28,24.29,3280000.0,17.0553,17.0553,17.0483,17.0553,3280000.0
2006-04-28 12:05:00,24.28,24.29,24.26,24.27,3433000.0,17.0483,17.0553,17.0343,17.0413,3433000.0
2006-04-28 12:10:00,24.27,24.29,24.25,24.28,6465800.0,17.0413,17.0553,17.0273,17.0483,6465800.0
2006-04-28 12:15:00,24.28,24.28,24.25,24.27,3692000.0,17.0483,17.0483,17.0273,17.0413,3692000.0
2006-04-28 12:20:00,24.27,24.28,24.26,24.26,2853300.0,17.0413,17.0483,17.0343,17.0343,2853300.0
2006-04-28 12:25:00,24.27,24.28,24.25,24.25,3392400.0,17.0413,17.0483,17.0273,17.0273,3392400.0
2006-04-28 12:30:00,24.25,24.3,24.2,24.21,7669700.0,17.0273,17.0624,16.9922,16.9992,7669700.0
2006-04-28 12:35:00,24.21,24.22,24.16,24.2,4711300.0,16.9992,17.0062,16.9641,16.9922,4711300.0
2006-04-28 12:40:00,24.2,24.2,24.15,24.18,3303400.0,16.9922,16.9922,16.957,16.9781,3303400.0
2006-04-28 12:45:00,24.18,24.21,24.17,24.2,4447900.0,16.9781,16.9992,16.9711,16.9922,4447900.0
2006-04-28 12:50:00,24.2,24.25,24.19,24.23,2137400.0,16.9922,17.0273,16.9851,17.0132,2137400.0
2006-04-28 12:55:00,24.23,24.3,24.2,24.27,3203700.0,17.0132,17.0624,16.9922,17.0413,3203700.0
2006-04-28 13:00:00,24.27,24.28,24.23,24.24,2268600.0,17.0413,17.0483,17.0132,17.0202,2268600.0
2006-04-28 13:05:00,24.25,24.5,24.23,24.25,2972700.0,17.0273,17.2028,17.0132,17.0273,2972700.0
2006-04-28 13:10:00,24.25,24.27,24.24,24.26,1810700.0,17.0273,17.0413,17.0202,17.0343,1810700.0
2006-04-28 13:15:00,24.26,24.27,24.25,24.27,1928100.0,17.0343,17.0413,17.0273,17.0413,1928100.0
2006-04-28 13:20:00,24.27,24.27,24.26,24.27,893600.0,17.0413,17.0413,17.0343,17.0413,893600.0
2006-04-28 13:25:00,24.27,24.27,24.22,24.23,3668400.0,17.0413,17.0413,17.0062,17.0132,3668400.0
2006-04-28 13:30:00,24.24,24.25,24.21,24.24,4799500.0,17.0202,17.0273,16.9992,17.0202,4799500.0
2006-04-28 13:35:00,24.24,24.24,24.2,24.23,2325900.0,17.0202,17.0202,16.9922,17.0132,2325900.0
2006-04-28 13:40:00,24.23,24.25,24.22,24.24,3861000.0,17.0132,17.0273,17.0062,17.0202,3861000.0
2006-04-28 13:45:00,24.24,24.28,24.22,24.23,2565100.0,17.0202,17.0483,17.0062,17.0132,2565100.0
2006-04-28 13:50:00,24.23,24.23,24.17,24.19,2747400.0,17.0132,17.0132,16.9711,16.9851,2747400.0
2006-04-28 13:55:00,24.19,24.19,24.16,24.18,2695500.0,16.9851,16.9851,16.9641,16.9781,2695500.0
2006-04-28 14:00:00,24.18,24.23,24.17,24.21,2655100.0,16.9781,17.0132,16.9711,16.9992,2655100.0
2006-04-28 14:05:00,24.2,24.21,24.17,24.19,2039000.0,16.9922,16.9992,16.9711,16.9851,2039000.0
2006-04-28 14:10:00,24.19,24.2,24.16,24.17,1612600.0,16.9851,16.9922,16.9641,16.9711,1612600.0
2006-04-28 14:15:00,24.17,24.18,24.15,24.16,3589800.0,16.9711,16.9781,16.957,16.9641,3589800.0
2006-04-28 14:20:00,24.16,24.22,24.11,24.13,4832900.0,16.9641,17.0062,16.929,16.943,4832900.0
2006-04-28 14:25:00,24.13,24.14,24.1,24.11,3746100.0,16.943,16.95,16.9219,16.929,3746100.0
2006-04-28 14:30:00,24.12,24.15,24.11,24.11,2877500.0,16.936,16.957,16.929,16.929,2877500.0
2006-04-28 14:35:00,24.12,24.15,24.08,24.12,3572200.0,16.936,16.957,16.9079,16.936,3572200.0
2006-04-28 14:40:00,24.13,24.13,24.06,24.07,5630100.0,16.943,16.943,16.8939,16.9009,5630100.0
2006-04-28 14:45:00,24.07,24.07,24.01,24.02,7380400.0,16.9009,16.9009,16.8587,16.8658,7380400.0
2006-04-28 14:50:00,24.03,24.04,24.0,24.04,10754400.0,16.8728,16.8798,16.8517,16.8798,10754400.0
2006-04-28 14:55:00,24.04,24.2,24.03,24.05,4745900.0,16.8798,16.9922,16.8728,16.8868,4745900.0
2006-04-28 15:00:00,24.05,24.1,24.05,24.07,4727000.0,16.8868,16.9219,16.8868,16.9009,4727000.0
2006-04-28 15:05:00,24.07,24.08,24.04,24.05,3325900.0,16.9009,16.9079,16.8798,16.8868,3325900.0
2006-04-28 15:10:00,24.04,24.06,24.02,24.06,3928300.0,16.8798,16.8939,16.8658,16.8939,3928300.0
2006-04-28 15:15:00,24.05,24.06,24.04,24.05,4611800.0,16.8868,16.8939,16.8798,16.8868,4611800.0
2006-04-28 15:20:00,24.05,24.06,24.04,24.05,6212800.0,16.8868,16.8939,16.8798,16.8868,6212800.0
2006-04-28 15:25:00,24.05,24.1,24.04,24.09,5191500.0,16.8868,16.9219,16.8798,16.9149,5191500.0
2006-04-28 15:30:00,24.1,24.25,24.08,24.12,7753600.0,16.9219,17.0273,16.9079,16.936,7753600.0
2006-04-28 15:35:00,24.12,24.16,24.11,24.13,9176800.0,16.936,16.9641,16.929,16.943,9176800.0
2006-04-28 15:40:00,24.13,24.17,24.12,24.15,3749000.0,16.943,16.9711,16.936,16.957,3749000.0
2006-04-28 15:45:00,24.14,24.15,24.1,24.12,5596200.0,16.95,16.957,16.9219,16.936,5596200.0
2006-04-28 15:50:00,24.12,24.25,24.08,24.14,9041400.0,16.936,17.0273,16.9079,16.95,9041400.0
2006-04-28 15:55:00,24.13,24.18,24.1,24.14,13938700.0,16.943,16.9781,16.9219,16.95,13938700.0
2006-05-01 09:30:00,24.32,25.0,24.09,24.29,7779200.0,17.0764,17.5539,16.9149,17.0553,7779200.0
2006-05-01 09:35:00,24.29,24.32,24.23,24.27,3861600.0,17.0553,17.0764,17.0132,17.0413,3861600.0
2006-05-01 09:40:00,24.27,24.28,24.22,24.23,3302500.0,17.0413,17.0483,17.0062,17.0132,3302500.0
2006-05-01 09:45:00,24.23,24.3,24.23,24.29,3721600.0,17.0132,17.0624,17.0132,17.0553,3721600.0
2006-05-01 09:50:00,24.29,24.31,24.28,24.3,2048000.0,17.0553,17.0694,17.0483,17.0624,2048000.0
2006-05-01 09:55:00,24.3,24.31,24.29,24.3,1097600.0,17.0624,17.0694,17.0553,17.0624,1097600.0
2006-05-01 10:00:00,24.31,24.31,24.26,24.28,1460300.0,17.0694,17.0694,17.0343,17.0483,1460300.0
2006-05-01 10:05:00,24.28,24.32,24.25,24.32,2152900.0,17.0483,17.0764,17.0273,17.0764,2152900.0
2006-05-01 10:10:00,24.32,24.38,24.3,24.32,3437100.0,17.0764,17.1185,17.0624,17.0764,3437100.0
2006-05-01 10:15:00,24.32,24.33,24.28,24.31,2972900.0,17.0764,17.0834,17.0483,17.0694,2972900.0
2006-05-01 10:20:00,24.32,24.34,24.3,24.33,3725600.0,17.0764,17.0905,17.0624,17.0834,3725600.0
2006-05-01 10:25:00,24.33,24.33,24.29,24.33,2068800.0,17.0834,17.0834,17.0553,17.0834,2068800.0
2006-05-01 10:30:00,24.32,24.37,24.32,24.37,2111800.0,17.0764,17.1115,17.0764,17.1115,2111800.0
2006-05-01 10:35:00,24.37,24.5,24.36,24.39,3722700.0,17.1115,17.2028,17.1045,17.1256,3722700.0
2006-05-01 10:40:00,24.39,24.41,24.35,24.37,2624900.0,17.1256,17.1396,17.0975,17.1115,2624900.0
2006-05-01 10:45:00,24.36,24.37,24.33,24.35,1617800.0,17.1045,17.1115,17.0834,17.0975,1617800.0
2006-05-01 10:50:00,24.35,24.38,24.35,24.37,1230400.0,17.0975,17.1185,17.0975,17.1115,1230400.0
2006-05-01 10:55:00,24.37,24.41,24.36,24.41,2240100.0,17.1115,17.1396,17.1045,17.1396,2240100.0
2006-05-01 11:00:00,24.41,24.44,24.37,24.37,3727300.0,17.1396,17.1607,17.1115,17.1115,3727300.0
2006-05-01 11:05:00,24.37,24.38,24.31,24.37,4350200.0,17.1115,17.1185,17.0694,17.1115,4350200.0
2006-05-01 11:10:00,24.36,24.4,24.15,24.39,4187500.0,17.1045,17.1326,16.957,17.1256,4187500.0
2006-05-01 11:15:00,24.39,24.45,24.39,24.4,2811600.0,17.1256,17.1677,17.1256,17.1326,2811600.0
2006-05-01 11:20:00,24.4,24.45,24.39,24.42,1866000.0,17.1326,17.1677,17.1256,17.1466,1866000.0
2006-05-01 11:25:00,24.42,24.46,24.41,24.46,1612400.0,17.1466,17.1747,17.1396,17.1747,1612400.0
2006-05-01 11:30:00,24.46,24.47,24.42,24.47,1735900.0,17.1747,17.1817,17.1466,17.1817,1735900.0
2006-05-01 11:35:00,24.47,24.49,24.46,24.47,1907700.0,17.1817,17.1958,17.1747,17.1817,1907700.0
2006-05-01 11:40:00,24.48,24.5,24.45,24.48,3210600.0,17.1888,17.2028,17.1677,17.1888,3210600.0
2006-05-01 11:45:00,24.48,24.48,24.42,24.46,1160700.0,17.1888,17.1888,17.1466,17.1747,1160700.0
2006-05-01 11:50:00,24.46,24.49,24.43,24.47,1838400.0,17.1747,17.1958,17.1537,17.1817,1838400.0
2006-05-01 11:55:00,24.48,24.49,24.44,24.44,2106500.0,17.1888,17.1958,17.1607,17.1607,2106500.0
2006-05-01 12:00:00,24.45,24.45,24.43,24.43,1042400.0,17.1677,17.1677,17.1537,17.1537,1042400.0
2006-05-01 12:05:00,24.43,24.45,24.43,24.45,1409100.0,17.1537,17.1677,17.1537,17.1677,1409100.0
2006-05-01 12:10:00,24.45,24.45,24.4,24.4,1616600.0,17.1677,17.1677,17.1326,17.1326,1616600.0
2006-05-01 12:15:00,24.4,24.42,24.39,24.41,1349100.0,17.1326,17.1466,17.1256,17.1396,1349100.0
2006-05-01 12:20:00,24.4,24.48,24.38,24.38,1324400.0,17.1326,17.1888,17.1185,17.1185,1324400.0
2006-05-01 12:25:00,24.39,24.4,24.36,24.36,1026500.0,17.1256,17.1326,17.1045,17.1045,1026500.0
2006-05-01 12:30:00,24.36,24.4,24.35,24.39,2534400.0,17.1045,17.1326,17.0975,17.1256,2534400.0
2006-05-01 12:35:00,24.38,24.4,24.33,24.35,1768800.0,17.1185,17.1326,17.0834,17.0975,1768800.0
2006-05-01 12:40:00,24.35,24.39,24.34,24.38,1722500.0,17.0975,17.1256,17.0905,17.1185,1722500.0
2006-05-01 12:45:00,24.38,24.44,24.36,24.37,982700.0,17.1185,17.1607,17.1045,17.1115,982700.0
2006-05-01 12:50:00,24.37,24.39,24.36,24.38,845200.0,17.1115,17.1256,17.1045,17.1185,845200.0
2006-05-01 12:55:00,24.39,24.42,24.38,24.39,1527400.0,17.1256,17.1466,17.1185,17.1256,1527400.0
2006-05-01 13:00:00,24.39,24.41,24.38,24.38,1695200.0,17.1256,17.1396,17.1185,17.1185,1695200.0
2006-05-01 13:05:00,24.38,24.43,24.37,24.43,1337800.0,17.1185,17.1537,17.1115,17.1537,1337800.0
2006-05-01 13:10:00,24.43,24.47,24.41,24.43,3967600.0,17.1537,17.1817,17.1396,17.1537,3967600.0
2006-05-01 13:15:00,24.43,24.43,24.39,24.41,1535500.0,17.1537,17.1537,17.1256,17.1396,1535500.0
2006-05-01 13:20:00,24.41,24.42,24.39,24.42,791100.0,17.1396,17.1466,17.1256,17.1466,791100.0
2006-05-01 13:25:00,24.41,24.42,24.35,24.4,1617100.0,17.1396,17.1466,17.0975,17.1326,1617100.0
2006-05-01 13:30:00,24.39,24.47,24.39,24.41,2294200.0,17.1256,17.1817,17.1256,17.1396,2294200.0
2006-05-01 13:35:00,24.41,24.44,24.39,24.41,1871000.0,17.1396,17.1607,17.1256,17.1396,1871000.0
2006-05-01 13:40:00,24.41,24.42,24.39,24.4,1205600.0,17.1396,17.1466,17.1256,17.1326,1205600.0
2006-05-01 13:45:00,24.4,24.42,24.39,24.4,2259500.0,17.1326,17.1466,17.1256,17.1326,2259500.0
2006-05-01 13:50:00,24.39,24.41,24.37,24.37,2058700.0,17.1256,17.1396,17.1115,17.1115,2058700.0
2006-05-01 13:55:00,24.37,24.38,24.35,24.36,1376200.0,17.1115,17.1185,17.0975,17.1045,1376200.0
2006-05-01 14:00:00,24.36,24.39,24.36,24.39,1303100.0,17.1045,17.1256,17.1045,17.1256,1303100.0
2006-05-01 14:05:00,24.39,24.39,24.37,24.38,1114200.0,17.1256,17.1256,17.1115,17.1185,1114200.0
2006-05-01 14:10:00,24.37,24.4,24.36,24.38,1750300.0,17.1115,17.1326,17.1045,17.1185,1750300.0
2006-05-01 14:15:00,24.37,24.38,24.36,24.37,651300.0,17.1115,17.1185,17.1045,17.1115,651300.0
2006-05-01 14:20:00,24.37,24.38,24.35,24.36,1134700.0,17.1115,17.1185,17.0975,17.1045,1134700.0
2006-05-01 14:25:00,24.37,24.48,24.36,24.39,1601800.0,17.1115,17.1888,17.1045,17.1256,1601800.0
2006-05-01 14:30:00,24.39,24.39,24.38,24.39,781200.0,17.1256,17.1256,17.1185,17.1256,781200.0
2006-05-01 14:35:00,24.39,24.4,24.38,24.39,765200.0,17.1256,17.1326,17.1185,17.1256,765200.0
2006-05-01 14:40:00,24.4,24.48,24.39,24.41,1077100.0,17.1326,17.1888,17.1256,17.1396,1077100.0
2006-05-01 14:45:00,24.41,24.41,24.37,24.4,918300.0,17.1396,17.1396,17.1115,17.1326,918300.0
2006-05-01 14:50:00,24.4,24.4,24.39,24.4,534100.0,17.1326,17.1326,17.1256,17.1326,534100.0
2006-05-01 14:55:00,24.39,24.4,24.38,24.4,1063200.0,17.1256,17.1326,17.1185,17.1326,1063200.0
2006-05-01 15:00:00,24.4,24.48,24.39,24.39,1223800.0,17.1326,17.1888,17.1256,17.1256,1223800.0
2006-05-01 15:05:00,24.39,24.4,24.39,24.4,401100.0,17.1256,17.1326,17.1256,17.1326,401100.0
2006-05-01 15:10:00,24.4,24.4,24.38,24.39,1493900.0,17.1326,17.1326,17.1185,17.1256,1493900.0
2006-05-01 15:15:00,24.38,24.48,24.33,24.33,2790400.0,17.1185,17.1888,17.0834,17.0834,2790400.0
2006-05-01 15:20:00,24.34,24.35,24.3,24.34,3449500.0,17.0905,17.0975,17.0624,17.0905,3449500.0
2006-05-01 15:25:00,24.34,24.37,24.22,24.36,2556500.0,17.0905,17.1115,17.0062,17.1045,2556500.0
2006-05-01 15:30:00,24.36,24.37,24.35,24.35,1063500.0,17.1045,17.1115,17.0975,17.0975,1063500.0
2006-05-01 15:35:00,24.36,24.4,24.3,24.33,2317300.0,17.1045,17.1326,17.0624,17.0834,2317300.0
2006-05-01 15:40:00,24.33,24.4,24.27,24.28,2555200.0,17.0834,17.1326,17.0413,17.0483,2555200.0
2006-05-01 15:45:00,24.28,24.29,24.24,24.27,3307300.0,17.0483,17.0553,17.0202,17.0413,3307300.0
2006-05-01 15:50:00,24.27,24.39,24.25,24.26,2437800.0,17.0413,17.1256,17.0273,17.0343,2437800.0
2006-05-01 15:55:00,24.25,24.3,24.24,24.27,3001000.0,17.0273,17.0624,17.0202,17.0413,3001000.0
2006-05-02 09:30:00,24.49,25.0,24.35,24.44,4405500.0,17.1958,17.5539,17.0975,17.1607,4405500.0
2006-05-02 09:35:00,24.44,24.45,24.4,24.41,2896000.0,17.1607,17.1677,17.1326,17.1396,2896000.0
2006-05-02 09:40:00,24.41,24.46,24.4,24.43,4439800.0,17.1396,17.1747,17.1326,17.1537,4439800.0
2006-05-02 09:45:00,24.43,24.43,24.39,24.4,4743700.0,17.1537,17.1537,17.1256,17.1326,4743700.0
2006-05-02 09:50:00,24.4,24.41,24.34,24.36,2591200.0,17.1326,17.1396,17.0905,17.1045,2591200.0
2006-05-02 09:55:00,24.35,24.4,24.31,24.34,3006400.0,17.0975,17.1326,17.0694,17.0905,3006400.0
2006-05-02 10:00:00,24.34,24.36,24.29,24.3,2728700.0,17.0905,17.1045,17.0553,17.0624,2728700.0
2006-05-02 10:05:00,24.3,24.32,24.27,24.28,2672400.0,17.0624,17.0764,17.0413,17.0483,2672400.0
2006-05-02 10:10:00,24.28,24.32,24.24,24.25,3004600.0,17.0483,17.0764,17.0202,17.0273,3004600.0
2006-05-02 10:15:00,24.25,24.26,24.2,24.22,2803300.0,17.0273,17.0343,16.9922,17.0062,2803300.0
2006-05-02 10:20:00,24.21,24.23,24.19,24.22,2531400.0,16.9992,17.0132,16.9851,17.0062,2531400.0
2006-05-02 10:25:00,24.23,24.26,24.2,24.24,2990500.0,17.0132,17.0343,16.9922,17.0202,2990500.0
2006-05-02 10:30:00,24.24,24.27,24.22,24.22,2081300.0,17.0202,17.0413,17.0062,17.0062,2081300.0
2006-05-02 10:35:00,24.22,24.26,24.2,24.2,1793900.0,17.0062,17.0343,16.9922,16.9922,1793900.0
2006-05-02 10:40:00,24.2,24.21,24.15,24.17,3594300.0,16.9922,16.9992,16.957,16.9711,3594300.0
2006-05-02 10:45:00,24.17,24.3,24.16,24.2,1559600.0,16.9711,17.0624,16.9641,16.9922,1559600.0
2006-05-02 10:50:00,24.2,24.22,24.19,24.2,1837100.0,16.9922,17.0062,16.9851,16.9922,1837100.0
2006-05-02 10:55:00,24.2,24.24,24.18,24.19,1544700.0,16.9922,17.0202,16.9781,16.9851,1544700.0
2006-05-02 11:00:00,24.19,24.2,24.18,24.2,2223400.0,16.9851,16.9922,16.9781,16.9922,2223400.0
2006-05-02 11:05:00,24.2,24.2,24.17,24.18,1286900.0,16.9922,16.9922,16.9711,16.9781,1286900.0
2006-05-02 11:10:00,24.18,24.2,24.17,24.2,1322000.0,16.9781,16.9922,16.9711,16.9922,1322000.0
2006-05-02 11:15:00,24.2,24.24,24.1,24.23,2222500.0,16.9922,17.0202,16.9219,17.0132,2222500.0
2006-05-02 11:20:00,24.22,24.23,24.2,24.21,1198000.0,17.0062,17.0132,16.9922,16.9992,1198000.0
2006-05-02 11:25:00,24.2,24.21,24.1,24.17,2591700.0,16.9922,16.9992,16.9219,16.9711,2591700.0
2006-05-02 11:30:00,24.17,24.2,24.15,24.16,1509700.0,16.9711,16.9922,16.957,16.9641,1509700.0
2006-05-02 11:35:00,24.16,24.17,24.14,24.16,1594100.0,16.9641,16.9711,16.95,16.9641,1594100.0
2006-05-02 11:40:00,24.16,24.18,24.11,24.12,1638300.0,16.9641,16.9781,16.929,16.936,1638300.0
2006-05-02 11:45:00,24.12,24.15,24.11,24.12,1976300.0,16.936,16.957,16.929,16.936,1976300.0
2006-05-02 11:50:00,24.12,24.14,24.1,24.11,1650600.0,16.936,16.95,16.9219,16.929,1650600.0
2006-05-02 11:55:00,24.1,24.11,24.05,24.07,3345200.0,16.9219,16.929,16.8868,16.9009,3345200.0
2006-05-02 12:00:00,24.08,24.12,24.07,24.11,1511000.0,16.9079,16.936,16.9009,16.929,1511000.0
2006-05-02 12:05:00,24.11,24.13,24.11,24.13,1024500.0,16.929,16.943,16.929,16.943,1024500.0
2006-05-02 12:10:00,24.12,24.13,24.08,24.1,1644200.0,16.936,16.943,16.9079,16.9219,1644200.0
2006-05-02 12:15:00,24.09,24.12,24.08,24.09,1723000.0,16.9149,16.936,16.9079,16.9149,1723000.0
2006-05-02 12:20:00,24.08,24.1,24.06,24.08,1741700.0,16.9079,16.9219,16.8939,16.9079,1741700.0
2006-05-02 12:25:00,24.07,24.08,24.06,24.07,1453600.0,16.9009,16.9079,16.8939,16.9009,1453600.0
2006-05-02 12:30:00,24.08,24.1,24.07,24.09,792300.0,16.9079,16.9219,16.9009,16.9149,792300.0
2006-05-02 12:35:00,24.08,24.11,24.08,24.09,1552200.0,16.9079,16.929,16.9079,16.9149,1552200.0
2006-05-02 12:40:00,24.08,24.09,24.08,24.09,1065000.0,16.9079,16.9149,16.9079,16.9149,1065000.0
2006-05-02 12:45:00,24.08,24.09,24.04,24.04,1804900.0,16.9079,16.9149,16.8798,16.8798,1804900.0
2006-05-02 12:50:00,24.05,24.08,24.02,24.02,1907200.0,16.8868,16.9079,16.8658,16.8658,1907200.0
2006-05-02 12:55:00,24.02,24.03,24.0,24.01,4227700.0,16.8658,16.8728,16.8517,16.8587,4227700.0
2006-05-02 13:00:00,24.01,24.02,23.97,24.0,4721600.0,16.8587,16.8658,16.8307,16.8517,4721600.0
2006-05-02 13:05:00,24.0,24.05,24.0,24.02,2521500.0,16.8517,16.8868,16.8517,16.8658,2521500.0
2006-05-02 13:10:00,24.02,24.07,24.01,24.04,1801500.0,16.8658,16.9009,16.8587,16.8798,1801500.0
2006-05-02 13:15:00,24.04,24.07,24.03,24.07,2802300.0,16.8798,16.9009,16.8728,16.9009,2802300.0
2006-05-02 13:20:00,24.06,24.11,24.05,24.08,2704600.0,16.8939,16.929,16.8868,16.9079,2704600.0
2006-05-02 13:25:00,24.07,24.08,24.05,24.05,1678100.0,16.9009,16.9079,16.8868,16.8868,1678100.0
2006-05-02 13:30:00,24.06,24.1,24.06,24.08,1517700.0,16.8939,16.9219,16.8939,16.9079,1517700.0
2006-05-02 13:35:00,24.08,24.09,23.98,24.08,1490100.0,16.9079,16.9149,16.8377,16.9079,1490100.0
2006-05-02 13:40:00,24.08,24.15,24.04,24.08,1510500.0,16.9079,16.957,16.8798,16.9079,1510500.0
2006-05-02 13:45:00,24.07,24.08,24.01,24.02,1243700.0,16.9009,16.9079,16.8587,16.8658,1243700.0
2006-05-02 13:50:00,24.02,24.02,23.91,24.0,1169100.0,16.8658,16.8658,16.7885,16.8517,1169100.0
2006-05-02 13:55:00,24.01,24.03,23.99,24.03,1385900.0,16.8587,16.8728,16.8447,16.8728,1385900.0
2006-05-02 14:00:00,24.03,24.05,24.0,24.01,1964500.0,16.8728,16.8868,16.8517,16.8587,1964500.0
2006-05-02 14:05:00,24.01,24.05,23.99,24.04,2620100.0,16.8587,16.8868,16.8447,16.8798,2620100.0
2006-05-02 14:10:00,24.05,24.05,24.0,24.01,1172000.0,16.8868,16.8868,16.8517,16.8587,1172000.0
2006-05-02 14:15:00,24.01,24.02,23.99,24.01,885300.0,16.8587,16.8658,16.8447,16.8587,885300.0
2006-05-02 14:20:00,24.01,24.01,23.97,24.0,1787800.0,16.8587,16.8587,16.8307,16.8517,1787800.0
2006-05-02 14:25:00,23.99,24.15,23.94,23.95,4562300.0,16.8447,16.957,16.8096,16.8166,4562300.0
2006-05-02 14:30:00,23.94,23.97,23.91,23.96,2126700.0,16.8096,16.8307,16.7885,16.8236,2126700.0
2006-05-02 14:35:00,23.96,23.98,23.93,23.95,2323200.0,16.8236,16.8377,16.8026,16.8166,2323200.0
2006-05-02 14:40:00,23.94,23.96,23.92,23.92,1146500.0,16.8096,16.8236,16.7956,16.7956,1146500.0
2006-05-02 14:45:00,23.93,24.02,23.9,23.94,2576800.0,16.8026,16.8658,16.7815,16.8096,2576800.0
2006-05-02 14:50:00,23.94,23.94,23.9,23.93,1333100.0,16.8096,16.8096,16.7815,16.8026,1333100.0
2006-05-02 14:55:00,23.92,23.96,23.9,23.95,2071900.0,16.7956,16.8236,16.7815,16.8166,2071900.0
2006-05-02 15:00:00,23.96,23.99,23.94,23.99,1598800.0,16.8236,16.8447,16.8096,16.8447,1598800.0
2006-05-02 15:05:00,23.98,24.0,23.9,23.94,2153600.0,16.8377,16.8517,16.7815,16.8096,2153600.0
2006-05-02 15:10:00,23.95,23.99,23.92,23.98,1498000.0,16.8166,16.8447,16.7956,16.8377,1498000.0
2006-05-02 15:15:00,23.98,24.0,23.95,23.98,4716600.0,16.8377,16.8517,16.8166,16.8377,4716600.0
2006-05-02 15:20:00,23.99,24.01,23.96,23.98,4747400.0,16.8447,16.8587,16.8236,16.8377,4747400.0
2006-05-02 15:25:00,23.98,24.04,23.97,24.02,2162500.0,16.8377,16.8798,16.8307,16.8658,2162500.0
2006-05-02 15:30:00,24.02,24.03,23.96,23.98,2337000.0,16.8658,16.8728,16.8236,16.8377,2337000.0
2006-05-02 15:35:00,23.98,24.01,23.97,24.0,2082300.0,16.8377,16.8587,16.8307,16.8517,2082300.0
2006-05-02 15:40:00,24.01,24.1,23.99,24.1,4459100.0,16.8587,16.9219,16.8447,16.9219,4459100.0
2006-05-02 15:45:00,24.1,24.1,24.05,24.06,1544000.0,16.9219,16.9219,16.8868,16.8939,1544000.0
2006-05-02 15:50:00,24.06,24.11,24.0,24.01,2538700.0,16.8939,16.929,16.8517,16.8587,2538700.0
2006-05-02 15:55:00,24.0,24.06,24.0,24.02,3630200.0,16.8517,16.8939,16.8517,16.8658,3630200.0
2006-05-03 09:30:00,24.0,24.5,23.95,23.98,3628300.0,16.8517,17.2028,16.8166,16.8377,3628300.0
2006-05-03 09:35:00,23.98,23.98,23.93,23.96,1664600.0,16.8377,16.8377,16.8026,16.8236,1664600.0
2006-05-03 09:40:00,23.96,23.98,23.95,23.97,2033300.0,16.8236,16.8377,16.8166,16.8307,2033300.0
2006-05-03 09:45:00,23.97,24.0,23.95,23.99,1716600.0,16.8307,16.8517,16.8166,16.8447,1716600.0
2006-05-03 09:50:00,24.0,24.0,23.92,23.92,3046500.0,16.8517,16.8517,16.7956,16.7956,3046500.0
2006-05-03 09:55:00,23.93,23.94,23.92,23.93,1800000.0,16.8026,16.8096,16.7956,16.8026,1800000.0
2006-05-03 10:00:00,23.94,23.94,23.8,23.8,3072100.0,16.8096,16.8096,16.7113,16.7113,3072100.0
2006-05-03 10:05:00,23.8,24.0,23.76,23.81,4643400.0,16.7113,16.8517,16.6832,16.7183,4643400.0
2006-05-03 10:10:00,23.81,23.85,23.79,23.84,2073300.0,16.7183,16.7464,16.7043,16.7394,2073300.0
2006-05-03 10:15:00,23.85,23.86,23.83,23.85,1609800.0,16.7464,16.7534,16.7324,16.7464,1609800.0
2006-05-03 10:20:00,23.85,23.87,23.84,23.86,1278100.0,16.7464,16.7604,16.7394,16.7534,1278100.0
2006-05-03 10:25:00,23.86,23.9,23.85,23.9,1268900.0,16.7534,16.7815,16.7464,16.7815,1268900.0
2006-05-03 10:30:00,23.9,23.91,23.86,23.87,1473500.0,16.7815,16.7885,16.7534,16.7604,1473500.0
2006-05-03 10:35:00,23.87,23.89,23.86,23.87,793700.0,16.7604,16.7745,16.7534,16.7604,793700.0
2006-05-03 10:40:00,23.86,23.9,23.82,23.84,1936500.0,16.7534,16.7815,16.7253,16.7394,1936500.0
2006-05-03 10:45:00,23.85,23.88,23.81,23.81,1745300.0,16.7464,16.7675,16.7183,16.7183,1745300.0
2006-05-03 10:50:00,23.81,23.85,23.75,23.76,2632600.0,16.7183,16.7464,16.6762,16.6832,2632600.0
2006-05-03 10:55:00,23.77,23.78,23.73,23.78,3092100.0,16.6902,16.6972,16.6621,16.6972,3092100.0
2006-05-03 11:00:00,23.78,23.8,23.75,23.79,1912700.0,16.6972,16.7113,16.6762,16.7043,1912700.0
2006-05-03 11:05:00,23.78,23.8,23.71,23.73,1880600.0,16.6972,16.7113,16.6481,16.6621,1880600.0
2006-05-03 11:10:00,23.73,23.76,23.72,23.76,2455100.0,16.6621,16.6832,16.6551,16.6832,2455100.0
2006-05-03 11:15:00,23.75,23.76,23.73,23.76,1150600.0,16.6762,16.6832,16.6621,16.6832,1150600.0
2006-05-03 11:20:00,23.76,23.76,23.73,23.74,620800.0,16.6832,16.6832,16.6621,16.6692,620800.0
2006-05-03 11:25:00,23.73,23.9,23.73,23.76,2345100.0,16.6621,16.7815,16.6621,16.6832,2345100.0
2006-05-03 11:30:00,23.76,23.77,23.69,23.7,2147900.0,16.6832,16.6902,16.6341,16.6411,2147900.0
2006-05-03 11:35:00,23.7,23.89,23.64,23.69,4537600.0,16.6411,16.7745,16.5989,16.6341,4537600.0
2006-05-03 11:40:00,23.69,23.7,23.63,23.64,2346700.0,16.6341,16.6411,16.5919,16.5989,2346700.0
2006-05-03 11:45:00,23.65,23.67,23.6,23.64,3038300.0,16.606,16.62,16.5709,16.5989,3038300.0
2006-05-03 11:50:00,23.64,25.63,23.61,23.65,1504200.0,16.5989,17.9962,16.5779,16.606,1504200.0
2006-05-03 11:55:00,23.66,23.68,23.65,23.65,1004400.0,16.613,16.627,16.606,16.606,1004400.0
2006-05-03 12:00:00,23.65,23.68,23.6,23.67,1361100.0,16.606,16.627,16.5709,16.62,1361100.0
2006-05-03 12:05:00,23.67,23.67,23.63,23.63,1726700.0,16.62,16.62,16.5919,16.5919,1726700.0
2006-05-03 12:10:00,23.63,23.63,23.56,23.58,2905100.0,16.5919,16.5919,16.5428,16.5568,2905100.0
2006-05-03 12:15:00,23.58,23.6,23.57,23.58,981200.0,16.5568,16.5709,16.5498,16.5568,981200.0
2006-05-03 12:20:00,23.58,23.58,23.52,23.54,2347000.0,16.5568,16.5568,16.5147,16.5287,2347000.0
2006-05-03 12:25:00,23.53,23.6,23.52,23.53,2689000.0,16.5217,16.5709,16.5147,16.5217,2689000.0
2006-05-03 12:30:00,23.52,23.55,23.51,23.55,2058400.0,16.5147,16.5358,16.5077,16.5358,2058400.0
2006-05-03 12:35:00,23.55,23.56,23.53,23.54,2216000.0,16.5358,16.5428,16.5217,16.5287,2216000.0
2006-05-03 12:40:00,23.54,23.54,23.5,23.51,1813100.0,16.5287,16.5287,16.5006,16.5077,1813100.0
2006-05-03 12:45:00,23.52,23.53,23.5,23.52,1120800.0,16.5147,16.5217,16.5006,16.5147,1120800.0
2006-05-03 12:50:00,23.52,23.55,23.51,23.53,1811800.0,16.5147,16.5358,16.5077,16.5217,1811800.0
2006-05-03 12:55:00,23.53,23.54,23.51,23.53,1468900.0,16.5217,16.5287,16.5077,16.5217,1468900.0
2006-05-03 13:00:00,23.53,23.54,23.52,23.54,1610100.0,16.5217,16.5287,16.5147,16.5287,1610100.0
2006-05-03 13:05:00,23.54,23.55,23.53,23.54,1490400.0,16.5287,16.5358,16.5217,16.5287,1490400.0
2006-05-03 13:10:00,23.54,23.54,23.5,23.51,1703500.0,16.5287,16.5287,16.5006,16.5077,1703500.0
2006-05-03 13:15:00,23.51,23.51,23.46,23.5,4943400.0,16.5077,16.5077,16.4726,16.5006,4943400.0
2006-05-03 13:20:00,23.5,23.5,23.42,23.47,1544900.0,16.5006,16.5006,16.4445,16.4796,1544900.0
2006-05-03 13:25:00,23.47,23.52,23.39,23.46,2795500.0,16.4796,16.5147,16.4234,16.4726,2795500.0
2006-05-03 13:30:00,23.46,23.47,23.43,23.45,2578800.0,16.4726,16.4796,16.4515,16.4655,2578800.0
2006-05-03 13:35:00,23.45,23.46,23.42,23.43,3638600.0,16.4655,16.4726,16.4445,16.4515,3638600.0
2006-05-03 13:40:00,23.43,23.45,23.42,23.43,2579000.0,16.4515,16.4655,16.4445,16.4515,2579000.0
2006-05-03 13:45:00,23.42,23.44,23.38,23.38,2431000.0,16.4445,16.4585,16.4164,16.4164,2431000.0
2006-05-03 13:50:00,23.39,23.6,23.34,23.4,5809700.0,16.4234,16.5709,16.3883,16.4304,5809700.0
2006-05-03 13:55:00,23.41,23.41,23.37,23.37,2712100.0,16.4375,16.4375,16.4094,16.4094,2712100.0
2006-05-03 14:00:00,23.36,23.39,23.35,23.37,2764700.0,16.4023,16.4234,16.3953,16.4094,2764700.0
2006-05-03 14:05:00,23.36,23.43,23.3,23.3,2483400.0,16.4023,16.4515,16.3602,16.3602,2483400.0
2006-05-03 14:10:00,23.3,23.33,23.26,23.33,3659300.0,16.3602,16.3813,16.3321,16.3813,3659300.0
2006-05-03 14:15:00,23.33,23.35,23.31,23.32,2353300.0,16.3813,16.3953,16.3672,16.3743,2353300.0
2006-05-03 14:20:00,23.32,23.33,23.24,23.28,2365300.0,16.3743,16.3813,16.3181,16.3462,2365300.0
2006-05-03 14:25:00,23.28,23.35,23.27,23.31,2112200.0,16.3462,16.3953,16.3392,16.3672,2112200.0
2006-05-03 14:30:00,23.31,23.33,23.27,23.33,1992100.0,16.3672,16.3813,16.3392,16.3813,1992100.0
2006-05-03 14:35:00,23.33,23.34,23.3,23.32,1292500.0,16.3813,16.3883,16.3602,16.3743,1292500.0
2006-05-03 14:40:00,23.32,23.4,23.31,23.37,3835000.0,16.3743,16.4304,16.3672,16.4094,3835000.0
2006-05-03 14:45:00,23.37,23.37,23.32,23.36,1988300.0,16.4094,16.4094,16.3743,16.4023,1988300.0
2006-05-03 14:50:00,23.37,23.39,23.32,23.39,3112200.0,16.4094,16.4234,16.3743,16.4234,3112200.0
2006-05-03 14:55:00,23.38,23.4,23.35,23.36,1153200.0,16.4164,16.4304,16.3953,16.4023,1153200.0
2006-05-03 15:00:00,23.36,23.4,23.35,23.37,1883000.0,16.4023,16.4304,16.3953,16.4094,1883000.0
2006-05-03 15:05:00,23.38,23.4,23.34,23.35,8721400.0,16.4164,16.4304,16.3883,16.3953,8721400.0
2006-05-03 15:10:00,23.35,23.35,23.3,23.31,2922100.0,16.3953,16.3953,16.3602,16.3672,2922100.0
2006-05-03 15:15:00,23.31,23.32,23.27,23.3,3139200.0,16.3672,16.3743,16.3392,16.3602,3139200.0
2006-05-03 15:20:00,23.31,23.32,23.29,23.31,2866300.0,16.3672,16.3743,16.3532,16.3672,2866300.0
2006-05-03 15:25:00,23.3,23.31,23.27,23.29,2573100.0,16.3602,16.3672,16.3392,16.3532,2573100.0
2006-05-03 15:30:00,23.28,23.32,23.27,23.3,3283000.0,16.3462,16.3743,16.3392,16.3602,3283000.0
2006-05-03 15:35:00,23.3,23.35,23.29,23.3,3101300.0,16.3602,16.3953,16.3532,16.3602,3101300.0
2006-05-03 15:40:00,23.29,23.32,23.28,23.29,2889900.0,16.3532,16.3743,16.3462,16.3532,2889900.0
2006-05-03 15:45:00,23.29,23.29,23.21,23.22,4580800.0,16.3532,16.3532,16.297,16.304,4580800.0
2006-05-03 15:50:00,23.22,23.25,23.21,23.23,4157600.0,16.304,16.3251,16.297,16.3111,4157600.0
2006-05-03 15:55:00,23.24,23.37,23.15,23.17,6325700.0,16.3181,16.4094,16.2549,16.2689,6325700.0
2006-05-04 09:30:00,23.35,23.67,23.14,23.39,6594400.0,16.3953,16.62,16.2479,16.4234,6594400.0
2006-05-04 09:35:00,23.39,23.4,23.33,23.35,3533200.0,16.4234,16.4304,16.3813,16.3953,3533200.0
2006-05-04 09:40:00,23.35,23.41,23.34,23.4,3432300.0,16.3953,16.4375,16.3883,16.4304,3432300.0
2006-05-04 09:45:00,23.4,23.48,23.39,23.44,2927900.0,16.4304,16.4866,16.4234,16.4585,2927900.0
2006-05-04 09:50:00,23.43,23.52,23.43,23.46,4554200.0,16.4515,16.5147,16.4515,16.4726,4554200.0
2006-05-04 09:55:00,23.46,23.49,23.38,23.49,2625700.0,16.4726,16.4936,16.4164,16.4936,2625700.0
2006-05-04 10:00:00,23.48,23.54,23.46,23.54,4656000.0,16.4866,16.5287,16.4726,16.5287,4656000.0
2006-05-04 10:05:00,23.54,23.55,23.48,23.5,2481800.0,16.5287,16.5358,16.4866,16.5006,2481800.0
2006-05-04 10:10:00,23.49,23.5,23.46,23.47,1801800.0,16.4936,16.5006,16.4726,16.4796,1801800.0
2006-05-04 10:15:00,23.48,23.5,23.43,23.44,2263600.0,16.4866,16.5006,16.4515,16.4585,2263600.0
2006-05-04 10:20:00,23.43,23.48,23.42,23.45,1513800.0,16.4515,16.4866,16.4445,16.4655,1513800.0
2006-05-04 10:25:00,23.45,23.45,23.43,23.45,1177600.0,16.4655,16.4655,16.4515,16.4655,1177600.0
2006-05-04 10:30:00,23.45,23.46,23.38,23.39,2374000.0,16.4655,16.4726,16.4164,16.4234,2374000.0
2006-05-04 10:35:00,23.39,23.41,23.35,23.39,3735100.0,16.4234,16.4375,16.3953,16.4234,3735100.0
2006-05-04 10:40:00,23.4,23.4,23.33,23.35,2270500.0,16.4304,16.4304,16.3813,16.3953,2270500.0
2006-05-04 10:45:00,23.36,23.43,23.35,23.39,2037600.0,16.4023,16.4515,16.3953,16.4234,2037600.0
2006-05-04 10:50:00,23.39,23.39,23.33,23.34,2434200.0,16.4234,16.4234,16.3813,16.3883,2434200.0
2006-05-04 10:55:00,23.35,23.38,23.26,23.3,4576500.0,16.3953,16.4164,16.3321,16.3602,4576500.0
2006-05-04 11:00:00,23.3,23.34,23.23,23.31,3195000.0,16.3602,16.3883,16.3111,16.3672,3195000.0
2006-05-04 11:05:00,23.32,23.34,23.31,23.33,1026700.0,16.3743,16.3883,16.3672,16.3813,1026700.0
2006-05-04 11:10:00,23.33,23.34,23.31,23.31,950400.0,16.3813,16.3883,16.3672,16.3672,950400.0
2006-05-04 11:15:00,23.32,23.32,23.25,23.26,1836600.0,16.3743,16.3743,16.3251,16.3321,1836600.0
2006-05-04 11:20:00,23.26,23.26,23.2,23.25,2403600.0,16.3321,16.3321,16.29,16.3251,2403600.0
2006-05-04 11:25:00,23.24,23.26,23.23,23.23,1689300.0,16.3181,16.3321,16.3111,16.3111,1689300.0
2006-05-04 11:30:00,23.23,23.26,23.22,23.24,2662300.0,16.3111,16.3321,16.304,16.3181,2662300.0
2006-05-04 11:35:00,23.24,23.27,23.23,23.27,1458000.0,16.3181,16.3392,16.3111,16.3392,1458000.0
2006-05-04 11:40:00,23.27,23.29,23.23,23.29,1468800.0,16.3392,16.3532,16.3111,16.3532,1468800.0
2006-05-04 11:45:00,23.29,23.33,23.28,23.32,1740400.0,16.3532,16.3813,16.3462,16.3743,1740400.0
2006-05-04 11:50:00,23.32,23.34,23.27,23.29,2443000.0,16.3743,16.3883,16.3392,16.3532,2443000.0
2006-05-04 11:55:00,23.29,23.4,23.27,23.32,2593800.0,16.3532,16.4304,16.3392,16.3743,2593800.0
2006-05-04 12:00:00,23.32,23.32,23.28,23.29,2080300.0,16.3743,16.3743,16.3462,16.3532,2080300.0
2006-05-04 12:05:00,23.29,23.32,23.28,23.28,857400.0,16.3532,16.3743,16.3462,16.3462,857400.0
2006-05-04 12:10:00,23.29,24.35,23.27,23.35,1868200.0,16.3532,17.0975,16.3392,16.3953,1868200.0
2006-05-04 12:15:00,23.35,23.37,23.3,23.33,2379500.0,16.3953,16.4094,16.3602,16.3813,2379500.0
2006-05-04 12:20:00,23.33,23.34,23.31,23.33,1420200.0,16.3813,16.3883,16.3672,16.3813,1420200.0
2006-05-04 12:25:00,23.33,23.39,23.33,23.35,1678600.0,16.3813,16.4234,16.3813,16.3953,1678600.0
2006-05-04 12:30:00,23.35,23.36,23.31,23.35,966400.0,16.3953,16.4023,16.3672,16.3953,966400.0
2006-05-04 12:35:00,23.34,23.37,23.34,23.37,1145500.0,16.3883,16.4094,16.3883,16.4094,1145500.0
2006-05-04 12:40:00,23.38,23.42,23.35,23.38,2457800.0,16.4164,16.4445,16.3953,16.4164,2457800.0
2006-05-04 12:45:00,23.39,23.42,23.38,23.4,1760400.0,16.4234,16.4445,16.4164,16.4304,1760400.0
2006-05-04 12:50:00,23.4,23.41,23.39,23.4,1262000.0,16.4304,16.4375,16.4234,16.4304,1262000.0
2006-05-04 12:55:00,23.4,23.41,23.37,23.38,977300.0,16.4304,16.4375,16.4094,16.4164,977300.0
2006-05-04 13:00:00,23.38,23.41,23.37,23.39,844500.0,16.4164,16.4375,16.4094,16.4234,844500.0
2006-05-04 13:05:00,23.39,23.4,23.37,23.38,942200.0,16.4234,16.4304,16.4094,16.4164,942200.0
2006-05-04 13:10:00,23.37,23.4,23.37,23.39,771400.0,16.4094,16.4304,16.4094,16.4234,771400.0
2006-05-04 13:15:00,23.39,23.42,23.39,23.4,489700.0,16.4234,16.4445,16.4234,16.4304,489700.0
2006-05-04 13:20:00,23.41,23.45,23.4,23.45,1199300.0,16.4375,16.4655,16.4304,16.4655,1199300.0
2006-05-04 13:25:00,23.44,23.48,23.43,23.48,1305500.0,16.4585,16.4866,16.4515,16.4866,1305500.0
2006-05-04 13:30:00,23.48,23.48,23.44,23.45,1828900.0,16.4866,16.4866,16.4585,16.4655,1828900.0
2006-05-04 13:35:00,23.45,23.46,23.44,23.45,1771800.0,16.4655,16.4726,16.4585,16.4655,1771800.0
2006-05-04 13:40:00,23.44,23.46,23.41,23.44,1645100.0,16.4585,16.4726,16.4375,16.4585,1645100.0
2006-05-04 13:45:00,23.44,23.45,23.35,23.44,939200.0,16.4585,16.4655,16.3953,16.4585,939200.0
2006-05-04 13:50:00,23.44,23.48,23.44,23.45,1590000.0,16.4585,16.4866,16.4585,16.4655,1590000.0
2006-05-04 13:55:00,23.45,23.46,23.43,23.45,996500.0,16.4655,16.4726,16.4515,16.4655,996500.0
2006-05-04 14:00:00,23.46,23.48,23.45,23.48,1071000.0,16.4726,16.4866,16.4655,16.4866,1071000.0
2006-05-04 14:05:00,23.48,23.49,23.45,23.47,2672800.0,16.4866,16.4936,16.4655,16.4796,2672800.0
2006-05-04 14:10:00,23.47,23.52,23.46,23.52,2610100.0,16.4796,16.5147,16.4726,16.5147,2610100.0
2006-05-04 14:15:00,23.52,23.54,23.46,23.53,2103500.0,16.5147,16.5287,16.4726,16.5217,2103500.0
2006-05-04 14:20:00,23.54,23.55,23.46,23.52,2723300.0,16.5287,16.5358,16.4726,16.5147,2723300.0
2006-05-04 14:25:00,23.52,23.52,23.47,23.49,2248600.0,16.5147,16.5147,16.4796,16.4936,2248600.0
2006-05-04 14:30:00,23.49,23.5,23.42,23.46,2120500.0,16.4936,16.5006,16.4445,16.4726,2120500.0
2006-05-04 14:35:00,23.46,23.47,23.45,23.47,1441400.0,16.4726,16.4796,16.4655,16.4796,1441400.0
2006-05-04 14:40:00,23.46,23.48,23.45,23.47,1476000.0,16.4726,16.4866,16.4655,16.4796,1476000.0
2006-05-04 14:45:00,23.47,23.49,23.46,23.47,1116400.0,16.4796,16.4936,16.4726,16.4796,1116400.0
2006-05-04 14:50:00,23.47,23.48,23.45,23.48,808800.0,16.4796,16.4866,16.4655,16.4866,808800.0
2006-05-04 14:55:00,23.48,23.5,23.47,23.48,1118200.0,16.4866,16.5006,16.4796,16.4866,1118200.0
2006-05-04 15:00:00,23.48,23.48,23.45,23.47,1429600.0,16.4866,16.4866,16.4655,16.4796,1429600.0
2006-05-04 15:05:00,23.47,23.47,23.46,23.46,1097800.0,16.4796,16.4796,16.4726,16.4726,1097800.0
2006-05-04 15:10:00,23.46,23.49,23.46,23.48,1878200.0,16.4726,16.4936,16.4726,16.4866,1878200.0
2006-05-04 15:15:00,23.48,23.5,23.47,23.48,831400.0,16.4866,16.5006,16.4796,16.4866,831400.0
2006-05-04 15:20:00,23.49,23.51,23.45,23.48,1370400.0,16.4936,16.5077,16.4655,16.4866,1370400.0
2006-05-04 15:25:00,23.49,23.49,23.45,23.45,1618400.0,16.4936,16.4936,16.4655,16.4655,1618400.0
2006-05-04 15:30:00,23.46,23.46,23.42,23.46,1727400.0,16.4726,16.4726,16.4445,16.4726,1727400.0
2006-05-04 15:35:00,23.46,23.47,23.43,23.46,1736500.0,16.4726,16.4796,16.4515,16.4726,1736500.0
2006-05-04 15:40:00,23.46,23.46,23.44,23.45,1568500.0,16.4726,16.4726,16.4585,16.4655,1568500.0
2006-05-04 15:45:00,23.45,23.48,23.45,23.47,1461600.0,16.4655,16.4866,16.4655,16.4796,1461600.0
2006-05-04 15:50:00,23.48,23.5,23.47,23.49,3077500.0,16.4866,16.5006,16.4796,16.4936,3077500.0
2006-05-04 15:55:00,23.49,23.5,23.43,23.44,3888500.0,16.4936,16.5006,16.4515,16.4585,3888500.0
2006-05-05 09:30:00,23.66,23.68,23.59,23.64,4370500.0,16.613,16.627,16.5638,16.5989,4370500.0
2006-05-05 09:35:00,23.64,23.65,23.59,23.59,1639600.0,16.5989,16.606,16.5638,16.5638,1639600.0
2006-05-05 09:40:00,23.59,23.62,23.52,23.62,1605900.0,16.5638,16.5849,16.5147,16.5849,1605900.0
2006-05-05 09:45:00,23.61,23.64,23.57,23.63,1821700.0,16.5779,16.5989,16.5498,16.5919,1821700.0
2006-05-05 09:50:00,23.63,23.69,23.6,23.68,2235000.0,16.5919,16.6341,16.5709,16.627,2235000.0
2006-05-05 09:55:00,23.69,23.78,23.66,23.76,3933700.0,16.6341,16.6972,16.613,16.6832,3933700.0
2006-05-05 10:00:00,23.77,23.79,23.73,23.75,3341000.0,16.6902,16.7043,16.6621,16.6762,3341000.0
2006-05-05 10:05:00,23.76,23.85,23.7,23.81,4556700.0,16.6832,16.7464,16.6411,16.7183,4556700.0
2006-05-05 10:10:00,23.81,23.88,23.78,23.83,3439900.0,16.7183,16.7675,16.6972,16.7324,3439900.0
2006-05-05 10:15:00,23.83,23.87,23.75,23.77,2982900.0,16.7324,16.7604,16.6762,16.6902,2982900.0
2006-05-05 10:20:00,23.76,23.82,23.75,23.78,1421900.0,16.6832,16.7253,16.6762,16.6972,1421900.0
2006-05-05 10:25:00,23.78,23.79,23.71,23.71,1202300.0,16.6972,16.7043,16.6481,16.6481,1202300.0
2006-05-05 10:30:00,23.71,23.79,23.71,23.78,1814100.0,16.6481,16.7043,16.6481,16.6972,1814100.0
2006-05-05 10:35:00,23.77,23.79,23.71,23.74,2008100.0,16.6902,16.7043,16.6481,16.6692,2008100.0
2006-05-05 10:40:00,23.73,23.75,23.73,23.73,1815600.0,16.6621,16.6762,16.6621,16.6621,1815600.0
2006-05-05 10:45:00,23.73,23.75,23.73,23.74,1497100.0,16.6621,16.6762,16.6621,16.6692,1497100.0
2006-05-05 10:50:00,23.74,23.75,23.74,23.75,878600.0,16.6692,16.6762,16.6692,16.6762,878600.0
2006-05-05 10:55:00,23.74,23.77,23.74,23.76,1681900.0,16.6692,16.6902,16.6692,16.6832,1681900.0
2006-05-05 11:00:00,23.75,23.76,23.72,23.74,1262400.0,16.6762,16.6832,16.6551,16.6692,1262400.0
2006-05-05 11:05:00,23.74,23.8,23.71,23.79,1275000.0,16.6692,16.7113,16.6481,16.7043,1275000.0
2006-05-05 11:10:00,23.8,23.8,23.75,23.75,1177800.0,16.7113,16.7113,16.6762,16.6762,1177800.0
2006-05-05 11:15:00,23.75,23.75,23.7,23.73,1059700.0,16.6762,16.6762,16.6411,16.6621,1059700.0
2006-05-05 11:20:00,23.73,23.8,23.72,23.78,1889000.0,16.6621,16.7113,16.6551,16.6972,1889000.0
2006-05-05 11:25:00,23.77,23.78,23.73,23.75,909700.0,16.6902,16.6972,16.6621,16.6762,909700.0
2006-05-05 11:30:00,23.74,23.79,23.74,23.77,2102700.0,16.6692,16.7043,16.6692,16.6902,2102700.0
2006-05-05 11:35:00,23.77,23.84,23.75,23.83,2003300.0,16.6902,16.7394,16.6762,16.7324,2003300.0
2006-05-05 11:40:00,23.84,23.89,23.83,23.85,3170400.0,16.7394,16.7745,16.7324,16.7464,3170400.0
2006-05-05 11:45:00,23.85,23.88,23.81,23.82,2793300.0,16.7464,16.7675,16.7183,16.7253,2793300.0
2006-05-05 11:50:00,23.82,23.83,23.8,23.81,858200.0,16.7253,16.7324,16.7113,16.7183,858200.0
2006-05-05 11:55:00,23.81,23.84,23.8,23.81,685300.0,16.7183,16.7394,16.7113,16.7183,685300.0
2006-05-05 12:00:00,23.81,23.85,23.81,23.85,1636800.0,16.7183,16.7464,16.7183,16.7464,1636800.0
2006-05-05 12:05:00,23.84,23.85,23.81,23.83,831200.0,16.7394,16.7464,16.7183,16.7324,831200.0
2006-05-05 12:10:00,23.82,23.83,23.79,23.83,1268900.0,16.7253,16.7324,16.7043,16.7324,1268900.0
2006-05-05 12:15:00,23.82,23.83,23.8,23.8,572900.0,16.7253,16.7324,16.7113,16.7113,572900.0
2006-05-05 12:20:00,23.81,23.82,23.79,23.82,744400.0,16.7183,16.7253,16.7043,16.7253,744400.0
2006-05-05 12:25:00,23.81,23.85,23.81,23.84,783500.0,16.7183,16.7464,16.7183,16.7394,783500.0
2006-05-05 12:30:00,23.84,23.84,23.81,23.81,603000.0,16.7394,16.7394,16.7183,16.7183,603000.0
2006-05-05 12:35:00,23.81,23.83,23.8,23.82,507600.0,16.7183,16.7324,16.7113,16.7253,507600.0
2006-05-05 12:40:00,23.82,23.82,23.81,23.82,160300.0,16.7253,16.7253,16.7183,16.7253,160300.0
2006-05-05 12:45:00,23.82,23.82,23.81,23.82,279900.0,16.7253,16.7253,16.7183,16.7253,279900.0
2006-05-05 12:50:00,23.81,23.82,23.8,23.81,1234200.0,16.7183,16.7253,16.7113,16.7183,1234200.0
2006-05-05 12:55:00,23.81,23.81,23.75,23.77,2342500.0,16.7183,16.7183,16.6762,16.6902,2342500.0
2006-05-05 13:00:00,23.77,23.77,23.74,23.75,2438100.0,16.6902,16.6902,16.6692,16.6762,2438100.0
2006-05-05 13:05:00,23.74,23.81,23.74,23.81,909700.0,16.6692,16.7183,16.6692,16.7183,909700.0
2006-05-05 13:10:00,23.79,23.8,23.77,23.8,1223500.0,16.7043,16.7113,16.6902,16.7113,1223500.0
2006-05-05 13:15:00,23.79,23.8,23.79,23.8,334000.0,16.7043,16.7113,16.7043,16.7113,334000.0
2006-05-05 13:20:00,23.79,23.8,23.78,23.79,697500.0,16.7043,16.7113,16.6972,16.7043,697500.0
2006-05-05 13:25:00,23.79,23.79,23.77,23.77,552100.0,16.7043,16.7043,16.6902,16.6902,552100.0
2006-05-05 13:30:00,23.77,23.79,23.77,23.78,686400.0,16.6902,16.7043,16.6902,16.6972,686400.0
2006-05-05 13:35:00,23.78,23.8,23.78,23.8,398400.0,16.6972,16.7113,16.6972,16.7113,398400.0
2006-05-05 13:40:00,23.8,23.83,23.79,23.83,847500.0,16.7113,16.7324,16.7043,16.7324,847500.0
2006-05-05 13:45:00,23.82,23.84,23.78,23.78,1206000.0,16.7253,16.7394,16.6972,16.6972,1206000.0
2006-05-05 13:50:00,23.79,23.8,23.78,23.8,570700.0,16.7043,16.7113,16.6972,16.7113,570700.0
2006-05-05 13:55:00,23.8,23.8,23.77,23.79,1045500.0,16.7113,16.7113,16.6902,16.7043,1045500.0
2006-05-05 14:00:00,23.78,23.79,23.77,23.77,392700.0,16.6972,16.7043,16.6902,16.6902,392700.0
2006-05-05 14:05:00,23.77,23.78,23.76,23.77,649500.0,16.6902,16.6972,16.6832,16.6902,649500.0
2006-05-05 14:10:00,23.77,23.78,23.76,23.78,463100.0,16.6902,16.6972,16.6832,16.6972,463100.0
2006-05-05 14:15:00,23.78,23.8,23.77,23.78,853100.0,16.6972,16.7113,16.6902,16.6972,853100.0
2006-05-05 14:20:00,23.78,23.8,23.78,23.79,973300.0,16.6972,16.7113,16.6972,16.7043,973300.0
2006-05-05 14:25:00,23.79,23.8,23.79,23.79,167500.0,16.7043,16.7113,16.7043,16.7043,167500.0
2006-05-05 14:30:00,23.79,23.8,23.79,23.79,300000.0,16.7043,16.7113,16.7043,16.7043,300000.0
2006-05-05 14:35:00,23.79,23.8,23.78,23.79,766500.0,16.7043,16.7113,16.6972,16.7043,766500.0
2006-05-05 14:40:00,23.79,23.83,23.79,23.8,874600.0,16.7043,16.7324,16.7043,16.7113,874600.0
2006-05-05 14:45:00,23.79,23.84,23.78,23.8,2199500.0,16.7043,16.7394,16.6972,16.7113,2199500.0
2006-05-05 14:50:00,23.8,23.8,23.78,23.78,1184000.0,16.7113,16.7113,16.6972,16.6972,1184000.0
2006-05-05 14:55:00,23.78,23.8,23.77,23.78,1530200.0,16.6972,16.7113,16.6902,16.6972,1530200.0
2006-05-05 15:00:00,23.78,23.79,23.77,23.77,709500.0,16.6972,16.7043,16.6902,16.6902,709500.0
2006-05-05 15:05:00,23.78,23.78,23.77,23.78,780200.0,16.6972,16.6972,16.6902,16.6972,780200.0
2006-05-05 15:10:00,23.78,23.78,23.76,23.76,1121100.0,16.6972,16.6972,16.6832,16.6832,1121100.0
2006-05-05 15:15:00,23.76,23.78,23.74,23.77,1550000.0,16.6832,16.6972,16.6692,16.6902,1550000.0
2006-05-05 15:20:00,23.77,23.79,23.77,23.78,946300.0,16.6902,16.7043,16.6902,16.6972,946300.0
2006-05-05 15:25:00,23.78,23.79,23.77,23.78,787500.0,16.6972,16.7043,16.6902,16.6972,787500.0
2006-05-05 15:30:00,23.78,23.83,23.78,23.82,1214300.0,16.6972,16.7324,16.6972,16.7253,1214300.0
2006-05-05 15:35:00,23.81,23.85,23.81,23.85,2069600.0,16.7183,16.7464,16.7183,16.7464,2069600.0
2006-05-05 15:40:00,23.85,23.9,23.83,23.84,2591600.0,16.7464,16.7815,16.7324,16.7394,2591600.0
2006-05-05 15:45:00,23.85,23.9,23.84,23.89,2292700.0,16.7464,16.7815,16.7394,16.7745,2292700.0
2006-05-05 15:50:00,23.89,23.95,23.87,23.87,5067900.0,16.7745,16.8166,16.7604,16.7604,5067900.0
2006-05-05 15:55:00,23.87,23.95,23.8,23.93,5004600.0,16.7604,16.8166,16.7113,16.8026,5004600.0
2006-05-08 09:30:00,23.86,25.0,23.76,23.77,4001200.0,16.7534,17.5539,16.6832,16.6902,4001200.0
2006-05-08 09:35:00,23.77,23.81,23.76,23.8,795500.0,16.6902,16.7183,16.6832,16.7113,795500.0
2006-05-08 09:40:00,23.8,23.81,23.76,23.79,1501000.0,16.7113,16.7183,16.6832,16.7043,1501000.0
2006-05-08 09:45:00,23.79,23.8,23.75,23.76,1164600.0,16.7043,16.7113,16.6762,16.6832,1164600.0
2006-05-08 09:50:00,23.76,23.76,23.7,23.72,1449200.0,16.6832,16.6832,16.6411,16.6551,1449200.0
2006-05-08 09:55:00,23.72,23.74,23.71,23.71,985900.0,16.6551,16.6692,16.6481,16.6481,985900.0
2006-05-08 10:00:00,23.72,23.75,23.71,23.72,1089800.0,16.6551,16.6762,16.6481,16.6551,1089800.0
2006-05-08 10:05:00,23.72,23.73,23.63,23.67,1522800.0,16.6551,16.6621,16.5919,16.62,1522800.0
2006-05-08 10:10:00,23.67,23.7,23.64,23.66,1270700.0,16.62,16.6411,16.5989,16.613,1270700.0
2006-05-08 10:15:00,23.67,23.68,23.65,23.67,912300.0,16.62,16.627,16.606,16.62,912300.0
2006-05-08 10:20:00,23.66,23.68,23.66,23.67,516200.0,16.613,16.627,16.613,16.62,516200.0
2006-05-08 10:25:00,23.67,23.68,23.65,23.66,553800.0,16.62,16.627,16.606,16.613,553800.0
2006-05-08 10:30:00,23.66,23.67,23.62,23.66,1010200.0,16.613,16.62,16.5849,16.613,1010200.0
2006-05-08 10:35:00,23.65,23.68,23.64,23.64,657300.0,16.606,16.627,16.5989,16.5989,657300.0
2006-05-08 10:40:00,23.64,23.66,23.62,23.62,1021200.0,16.5989,16.613,16.5849,16.5849,1021200.0
2006-05-08 10:45:00,23.62,23.63,23.58,23.6,1241200.0,16.5849,16.5919,16.5568,16.5709,1241200.0
2006-05-08 10:50:00,23.6,23.64,23.59,23.62,944700.0,16.5709,16.5989,16.5638,16.5849,944700.0
2006-05-08 10:55:00,23.63,23.63,23.61,23.62,401400.0,16.5919,16.5919,16.5779,16.5849,401400.0
2006-05-08 11:00:00,23.61,23.62,23.58,23.58,823100.0,16.5779,16.5849,16.5568,16.5568,823100.0
2006-05-08 11:05:00,23.58,23.72,23.52,23.53,1595400.0,16.5568,16.6551,16.5147,16.5217,1595400.0
2006-05-08 11:10:00,23.53,23.56,23.52,23.56,1274200.0,16.5217,16.5428,16.5147,16.5428,1274200.0
2006-05-08 11:15:00,23.56,23.56,23.53,23.56,854900.0,16.5428,16.5428,16.5217,16.5428,854900.0
2006-05-08 11:20:00,23.56,23.56,23.52,23.56,1151700.0,16.5428,16.5428,16.5147,16.5428,1151700.0
2006-05-08 11:25:00,23.56,23.57,23.51,23.53,2212300.0,16.5428,16.5498,16.5077,16.5217,2212300.0
2006-05-08 11:30:00,23.52,23.54,23.52,23.53,383400.0,16.5147,16.5287,16.5147,16.5217,383400.0
2006-05-08 11:35:00,23.54,23.57,23.53,23.56,1109000.0,16.5287,16.5498,16.5217,16.5428,1109000.0
2006-05-08 11:40:00,23.56,23.63,23.56,23.63,853900.0,16.5428,16.5919,16.5428,16.5919,853900.0
2006-05-08 11:45:00,23.63,23.68,23.56,23.68,894700.0,16.5919,16.627,16.5428,16.627,894700.0
2006-05-08 11:50:00,23.67,23.68,23.62,23.62,684200.0,16.62,16.627,16.5849,16.5849,684200.0
2006-05-08 11:55:00,23.63,23.63,23.59,23.59,421700.0,16.5919,16.5919,16.5638,16.5638,421700.0
2006-05-08 12:00:00,23.6,23.63,23.59,23.59,351100.0,16.5709,16.5919,16.5638,16.5638,351100.0
2006-05-08 12:05:00,23.6,23.8,23.59,23.59,417700.0,16.5709,16.7113,16.5638,16.5638,417700.0
2006-05-08 12:10:00,23.59,23.6,23.57,23.58,615500.0,16.5638,16.5709,16.5498,16.5568,615500.0
2006-05-08 12:15:00,23.58,23.61,23.58,23.61,359500.0,16.5568,16.5779,16.5568,16.5779,359500.0
2006-05-08 12:20:00,23.61,23.61,23.58,23.58,629500.0,16.5779,16.5779,16.5568,16.5568,629500.0
2006-05-08 12:25:00,23.59,23.62,23.58,23.61,485000.0,16.5638,16.5849,16.5568,16.5779,485000.0
2006-05-08 12:30:00,23.61,23.65,23.6,23.61,819000.0,16.5779,16.606,16.5709,16.5779,819000.0
2006-05-08 12:35:00,23.61,23.63,23.6,23.63,364300.0,16.5779,16.5919,16.5709,16.5919,364300.0
2006-05-08 12:40:00,23.63,23.63,23.61,23.62,605600.0,16.5919,16.5919,16.5779,16.5849,605600.0
2006-05-08 12:45:00,23.62,23.63,23.61,23.63,672600.0,16.5849,16.5919,16.5779,16.5919,672600.0
2006-05-08 12:50:00,23.63,23.64,23.62,23.64,536500.0,16.5919,16.5989,16.5849,16.5989,536500.0
2006-05-08 12:55:00,23.63,23.65,23.62,23.65,692700.0,16.5919,16.606,16.5849,16.606,692700.0
2006-05-08 13:00:00,23.65,24.65,23.64,23.67,1117000.0,16.606,17.3081,16.5989,16.62,1117000.0
2006-05-08 13:05:00,23.68,23.71,23.67,23.68,680600.0,16.627,16.6481,16.62,16.627,680600.0
2006-05-08 13:10:00,23.68,23.7,23.66,23.66,504200.0,16.627,16.6411,16.613,16.613,504200.0
2006-05-08 13:15:00,23.66,23.68,23.53,23.66,420500.0,16.613,16.627,16.5217,16.613,420500.0
2006-05-08 13:20:00,23.67,23.67,23.66,23.67,233700.0,16.62,16.62,16.613,16.62,233700.0
2006-05-08 13:25:00,23.67,23.67,23.66,23.67,215600.0,16.62,16.62,16.613,16.62,215600.0
2006-05-08 13:30:00,23.66,23.67,23.64,23.64,396100.0,16.613,16.62,16.5989,16.5989,396100.0
2006-05-08 13:35:00,23.65,23.65,23.63,23.63,276400.0,16.606,16.606,16.5919,16.5919,276400.0
2006-05-08 13:40:00,23.64,23.65,23.63,23.64,354500.0,16.5989,16.606,16.5919,16.5989,354500.0
2006-05-08 13:45:00,23.63,23.64,23.62,23.62,348700.0,16.5919,16.5989,16.5849,16.5849,348700.0
2006-05-08 13:50:00,23.63,23.63,23.62,23.63,257800.0,16.5919,16.5919,16.5849,16.5919,257800.0
2006-05-08 13:55:00,23.62,23.63,23.59,23.59,973700.0,16.5849,16.5919,16.5638,16.5638,973700.0
2006-05-08 14:00:00,23.6,23.64,23.59,23.63,555500.0,16.5709,16.5989,16.5638,16.5919,555500.0
2006-05-08 14:05:00,23.64,23.65,23.63,23.63,332000.0,16.5989,16.606,16.5919,16.5919,332000.0
2006-05-08 14:10:00,23.63,23.64,23.62,23.62,214800.0,16.5919,16.5989,16.5849,16.5849,214800.0
2006-05-08 14:15:00,23.63,23.63,23.61,23.62,615400.0,16.5919,16.5919,16.5779,16.5849,615400.0
2006-05-08 14:20:00,23.63,23.64,23.62,23.62,428100.0,16.5919,16.5989,16.5849,16.5849,428100.0
2006-05-08 14:25:00,23.62,23.63,23.59,23.6,533300.0,16.5849,16.5919,16.5638,16.5709,533300.0
2006-05-08 14:30:00,23.64,23.64,23.58,23.58,513800.0,16.5989,16.5989,16.5568,16.5568,513800.0
2006-05-08 14:35:00,23.58,23.63,23.58,23.59,917700.0,16.5568,16.5919,16.5568,16.5638,917700.0
2006-05-08 14:40:00,23.6,23.6,23.56,23.56,621600.0,16.5709,16.5709,16.5428,16.5428,621600.0
2006-05-08 14:45:00,23.56,23.57,23.55,23.56,696500.0,16.5428,16.5498,16.5358,16.5428,696500.0
2006-05-08 14:50:00,23.55,23.57,23.55,23.57,450400.0,16.5358,16.5498,16.5358,16.5498,450400.0
2006-05-08 14:55:00,23.57,23.6,23.56,23.58,441100.0,16.5498,16.5709,16.5428,16.5568,441100.0
2006-05-08 15:00:00,23.59,23.6,23.57,23.6,687500.0,16.5638,16.5709,16.5498,16.5709,687500.0
2006-05-08 15:05:00,23.6,23.64,23.6,23.63,1288700.0,16.5709,16.5989,16.5709,16.5919,1288700.0
2006-05-08 15:10:00,23.62,23.63,23.61,23.62,686100.0,16.5849,16.5919,16.5779,16.5849,686100.0
2006-05-08 15:15:00,23.61,23.62,23.59,23.6,707200.0,16.5779,16.5849,16.5638,16.5709,707200.0
2006-05-08 15:20:00,23.6,23.64,23.6,23.62,1412400.0,16.5709,16.5989,16.5709,16.5849,1412400.0
2006-05-08 15:25:00,23.61,23.62,23.6,23.61,407600.0,16.5779,16.5849,16.5709,16.5779,407600.0
2006-05-08 15:30:00,23.61,23.65,23.58,23.64,2939900.0,16.5779,16.606,16.5568,16.5989,2939900.0
2006-05-08 15:35:00,23.64,23.73,23.64,23.66,2260100.0,16.5989,16.6621,16.5989,16.613,2260100.0
2006-05-08 15:40:00,23.67,23.73,23.6,23.71,1896200.0,16.62,16.6621,16.5709,16.6481,1896200.0
2006-05-08 15:45:00,23.71,23.76,23.62,23.72,2235900.0,16.6481,16.6832,16.5849,16.6551,2235900.0
2006-05-08 15:50:00,23.73,23.75,23.69,23.71,2998500.0,16.6621,16.6762,16.6341,16.6481,2998500.0
2006-05-08 15:55:00,23.71,23.75,23.7,23.73,3165500.0,16.6481,16.6762,16.6411,16.6621,3165500.0
2006-05-09 09:30:00,23.75,24.0,23.5,23.53,3288300.0,16.6762,16.8517,16.5006,16.5217,3288300.0
2006-05-09 09:35:00,23.54,23.58,23.5,23.55,2100400.0,16.5287,16.5568,16.5006,16.5358,2100400.0
2006-05-09 09:40:00,23.54,23.59,23.54,23.55,1512700.0,16.5287,16.5638,16.5287,16.5358,1512700.0
2006-05-09 09:45:00,23.56,23.56,23.51,23.52,1396500.0,16.5428,16.5428,16.5077,16.5147,1396500.0
2006-05-09 09:50:00,23.53,23.56,23.52,23.56,1183400.0,16.5217,16.5428,16.5147,16.5428,1183400.0
2006-05-09 09:55:00,23.56,23.57,23.54,23.55,889900.0,16.5428,16.5498,16.5287,16.5358,889900.0
2006-05-09 10:00:00,23.55,23.57,23.54,23.54,767300.0,16.5358,16.5498,16.5287,16.5287,767300.0
2006-05-09 10:05:00,23.54,23.55,23.49,23.53,2312000.0,16.5287,16.5358,16.4936,16.5217,2312000.0
2006-05-09 10:10:00,23.52,23.66,23.52,23.62,3340100.0,16.5147,16.613,16.5147,16.5849,3340100.0
2006-05-09 10:15:00,23.63,23.65,23.5,23.62,1560500.0,16.5919,16.606,16.5006,16.5849,1560500.0
2006-05-09 10:20:00,23.62,23.65,23.58,23.63,1830100.0,16.5849,16.606,16.5568,16.5919,1830100.0
2006-05-09 10:25:00,23.62,23.71,23.51,23.7,1364400.0,16.5849,16.6481,16.5077,16.6411,1364400.0
2006-05-09 10:30:00,23.7,23.72,23.67,23.7,1171000.0,16.6411,16.6551,16.62,16.6411,1171000.0
2006-05-09 10:35:00,23.7,23.71,23.67,23.68,819200.0,16.6411,16.6481,16.62,16.627,819200.0
2006-05-09 10:40:00,23.69,23.76,23.68,23.73,1674900.0,16.6341,16.6832,16.627,16.6621,1674900.0
2006-05-09 10:45:00,23.73,23.73,23.66,23.68,942000.0,16.6621,16.6621,16.613,16.627,942000.0
2006-05-09 10:50:00,23.69,23.72,23.67,23.71,897300.0,16.6341,16.6551,16.62,16.6481,897300.0
2006-05-09 10:55:00,23.71,23.78,23.69,23.78,1869700.0,16.6481,16.6972,16.6341,16.6972,1869700.0
2006-05-09 11:00:00,23.78,23.79,23.74,23.77,1272600.0,16.6972,16.7043,16.6692,16.6902,1272600.0
2006-05-09 11:05:00,23.77,23.79,23.74,23.78,399900.0,16.6902,16.7043,16.6692,16.6972,399900.0
2006-05-09 11:10:00,23.79,23.8,23.78,23.79,905500.0,16.7043,16.7113,16.6972,16.7043,905500.0
2006-05-09 11:15:00,23.79,23.88,23.74,23.86,1686700.0,16.7043,16.7675,16.6692,16.7534,1686700.0
2006-05-09 11:20:00,23.86,23.87,23.83,23.84,1385000.0,16.7534,16.7604,16.7324,16.7394,1385000.0
2006-05-09 11:25:00,23.85,23.85,23.79,23.79,788900.0,16.7464,16.7464,16.7043,16.7043,788900.0
2006-05-09 11:30:00,23.8,23.81,23.79,23.79,650400.0,16.7113,16.7183,16.7043,16.7043,650400.0
2006-05-09 11:35:00,23.79,23.82,23.79,23.8,422500.0,16.7043,16.7253,16.7043,16.7113,422500.0
2006-05-09 11:40:00,23.8,23.85,23.8,23.83,637500.0,16.7113,16.7464,16.7113,16.7324,637500.0
2006-05-09 11:45:00,23.83,23.84,23.81,23.82,468000.0,16.7324,16.7394,16.7183,16.7253,468000.0
2006-05-09 11:50:00,23.82,23.82,23.79,23.8,586400.0,16.7253,16.7253,16.7043,16.7113,586400.0
2006-05-09 11:55:00,23.8,23.81,23.79,23.8,203300.0,16.7113,16.7183,16.7043,16.7113,203300.0
2006-05-09 12:00:00,23.8,23.82,23.8,23.82,336300.0,16.7113,16.7253,16.7113,16.7253,336300.0
2006-05-09 12:05:00,23.82,23.85,23.79,23.8,696200.0,16.7253,16.7464,16.7043,16.7113,696200.0
2006-05-09 12:10:00,23.79,23.81,23.77,23.8,922700.0,16.7043,16.7183,16.6902,16.7113,922700.0
2006-05-09 12:15:00,23.8,23.8,23.77,23.78,234900.0,16.7113,16.7113,16.6902,16.6972,234900.0
2006-05-09 12:20:00,23.77,23.79,23.77,23.78,256800.0,16.6902,16.7043,16.6902,16.6972,256800.0
2006-05-09 12:25:00,23.79,23.79,23.75,23.76,650500.0,16.7043,16.7043,16.6762,16.6832,650500.0
2006-05-09 12:30:00,23.76,23.77,23.74,23.77,775100.0,16.6832,16.6902,16.6692,16.6902,775100.0
2006-05-09 12:35:00,23.76,23.8,23.76,23.8,314000.0,16.6832,16.7113,16.6832,16.7113,314000.0
2006-05-09 12:40:00,23.79,23.8,23.77,23.77,265300.0,16.7043,16.7113,16.6902,16.6902,265300.0
2006-05-09 12:45:00,23.77,23.78,23.76,23.76,159400.0,16.6902,16.6972,16.6832,16.6832,159400.0
2006-05-09 12:50:00,23.77,23.77,23.71,23.74,1122000.0,16.6902,16.6902,16.6481,16.6692,1122000.0
2006-05-09 12:55:00,23.73,23.75,23.72,23.74,493300.0,16.6621,16.6762,16.6551,16.6692,493300.0
2006-05-09 13:00:00,23.73,23.74,23.71,23.71,365400.0,16.6621,16.6692,16.6481,16.6481,365400.0
2006-05-09 13:05:00,23.72,23.72,23.7,23.7,284100.0,16.6551,16.6551,16.6411,16.6411,284100.0
2006-05-09 13:10:00,23.7,23.72,23.7,23.71,197800.0,16.6411,16.6551,16.6411,16.6481,197800.0
2006-05-09 13:15:00,23.71,23.75,23.71,23.73,305000.0,16.6481,16.6762,16.6481,16.6621,305000.0
2006-05-09 13:20:00,23.73,23.75,23.71,23.71,177800.0,16.6621,16.6762,16.6481,16.6481,177800.0
2006-05-09 13:25:00,23.71,23.8,23.7,23.7,463300.0,16.6481,16.7113,16.6411,16.6411,463300.0
2006-05-09 13:30:00,23.7,23.72,23.7,23.71,416000.0,16.6411,16.6551,16.6411,16.6481,416000.0
2006-05-09 13:35:00,23.71,23.71,23.69,23.69,364800.0,16.6481,16.6481,16.6341,16.6341,364800.0
2006-05-09 13:40:00,23.69,23.7,23.67,23.67,306600.0,16.6341,16.6411,16.62,16.62,306600.0
2006-05-09 13:45:00,23.68,23.68,23.65,23.65,888400.0,16.627,16.627,16.606,16.606,888400.0
2006-05-09 13:50:00,23.65,23.66,23.65,23.66,244100.0,16.606,16.613,16.606,16.613,244100.0
2006-05-09 13:55:00,23.66,23.72,23.65,23.72,618300.0,16.613,16.6551,16.606,16.6551,618300.0
2006-05-09 14:00:00,23.72,23.75,23.68,23.74,816700.0,16.6551,16.6762,16.627,16.6692,816700.0
2006-05-09 14:05:00,23.73,23.74,23.73,23.74,447800.0,16.6621,16.6692,16.6621,16.6692,447800.0
2006-05-09 14:10:00,23.73,23.74,23.71,23.71,338800.0,16.6621,16.6692,16.6481,16.6481,338800.0
2006-05-09 14:15:00,23.72,23.73,23.71,23.73,309100.0,16.6551,16.6621,16.6481,16.6621,309100.0
2006-05-09 14:20:00,23.72,23.74,23.71,23.74,450800.0,16.6551,16.6692,16.6481,16.6692,450800.0
2006-05-09 14:25:00,23.74,23.75,23.71,23.73,954400.0,16.6692,16.6762,16.6481,16.6621,954400.0
2006-05-09 14:30:00,23.73,23.74,23.69,23.74,870300.0,16.6621,16.6692,16.6341,16.6692,870300.0
2006-05-09 14:35:00,23.73,23.79,23.73,23.78,496500.0,16.6621,16.7043,16.6621,16.6972,496500.0
2006-05-09 14:40:00,23.78,23.79,23.74,23.74,749000.0,16.6972,16.7043,16.6692,16.6692,749000.0
2006-05-09 14:45:00,23.75,23.8,23.74,23.77,627900.0,16.6762,16.7113,16.6692,16.6902,627900.0
2006-05-09 14:50:00,23.78,23.78,23.73,23.73,268200.0,16.6972,16.6972,16.6621,16.6621,268200.0
2006-05-09 14:55:00,23.73,23.76,22.75,23.74,635000.0,16.6621,16.6832,15.974,16.6692,635000.0
2006-05-09 15:00:00,23.74,23.74,23.71,23.73,513400.0,16.6692,16.6692,16.6481,16.6621,513400.0
2006-05-09 15:05:00,23.72,23.75,23.7,23.7,575200.0,16.6551,16.6762,16.6411,16.6411,575200.0
2006-05-09 15:10:00,23.7,23.75,23.7,23.71,609600.0,16.6411,16.6762,16.6411,16.6481,609600.0
2006-05-09 15:15:00,23.72,23.72,23.7,23.71,304900.0,16.6551,16.6551,16.6411,16.6481,304900.0
2006-05-09 15:20:00,23.71,23.71,23.67,23.69,754300.0,16.6481,16.6481,16.62,16.6341,754300.0
2006-05-09 15:25:00,23.69,23.72,23.68,23.71,483900.0,16.6341,16.6551,16.627,16.6481,483900.0
2006-05-09 15:30:00,23.71,23.72,23.7,23.72,374200.0,16.6481,16.6551,16.6411,16.6551,374200.0
2006-05-09 15:35:00,23.72,23.72,23.68,23.68,833900.0,16.6551,16.6551,16.627,16.627,833900.0
2006-05-09 15:40:00,23.68,23.71,23.68,23.7,853700.0,16.627,16.6481,16.627,16.6411,853700.0
2006-05-09 15:45:00,23.7,23.72,23.67,23.68,878300.0,16.6411,16.6551,16.62,16.627,878300.0
2006-05-09 15:50:00,23.69,23.7,23.63,23.64,1065000.0,16.6341,16.6411,16.5919,16.5989,1065000.0
2006-05-09 15:55:00,23.63,23.69,23.62,23.63,1688100.0,16.5919,16.6341,16.5849,16.5919,1688100.0
2006-05-10 09:30:00,23.67,23.74,23.64,23.74,2148600.0,16.62,16.6692,16.5989,16.6692,2148600.0
2006-05-10 09:35:00,23.74,23.76,23.69,23.69,749500.0,16.6692,16.6832,16.6341,16.6341,749500.0
2006-05-10 09:40:00,23.69,23.72,23.68,23.7,642500.0,16.6341,16.6551,16.627,16.6411,642500.0
2006-05-10 09:45:00,23.7,23.73,23.69,23.72,621500.0,16.6411,16.6621,16.6341,16.6551,621500.0
2006-05-10 09:50:00,23.71,23.72,23.66,23.67,646600.0,16.6481,16.6551,16.613,16.62,646600.0
2006-05-10 09:55:00,23.67,23.69,23.66,23.69,514300.0,16.62,16.6341,16.613,16.6341,514300.0
2006-05-10 10:00:00,23.68,23.69,23.66,23.69,597000.0,16.627,16.6341,16.613,16.6341,597000.0
2006-05-10 10:05:00,23.7,23.72,23.66,23.68,992100.0,16.6411,16.6551,16.613,16.627,992100.0
2006-05-10 10:10:00,23.68,23.68,23.62,23.66,1004100.0,16.627,16.627,16.5849,16.613,1004100.0
2006-05-10 10:15:00,23.66,23.69,23.65,23.69,523000.0,16.613,16.6341,16.606,16.6341,523000.0
2006-05-10 10:20:00,23.68,23.69,23.67,23.69,272600.0,16.627,16.6341,16.62,16.6341,272600.0
2006-05-10 10:25:00,23.69,23.69,23.68,23.69,243900.0,16.6341,16.6341,16.627,16.6341,243900.0
2006-05-10 10:30:00,23.68,23.72,23.66,23.7,596900.0,16.627,16.6551,16.613,16.6411,596900.0
2006-05-10 10:35:00,23.7,23.7,23.68,23.69,282700.0,16.6411,16.6411,16.627,16.6341,282700.0
2006-05-10 10:40:00,23.68,23.7,23.64,23.66,653500.0,16.627,16.6411,16.5989,16.613,653500.0
2006-05-10 10:45:00,23.66,23.68,23.66,23.67,722200.0,16.613,16.627,16.613,16.62,722200.0
2006-05-10 10:50:00,23.67,23.68,23.66,23.66,897800.0,16.62,16.627,16.613,16.613,897800.0
2006-05-10 10:55:00,23.66,23.7,23.63,23.66,768700.0,16.613,16.6411,16.5919,16.613,768700.0
2006-05-10 11:00:00,23.66,23.7,23.66,23.69,701900.0,16.613,16.6411,16.613,16.6341,701900.0
2006-05-10 11:05:00,23.7,23.7,23.67,23.69,628400.0,16.6411,16.6411,16.62,16.6341,628400.0
2006-05-10 11:10:00,23.7,23.74,23.69,23.71,835600.0,16.6411,16.6692,16.6341,16.6481,835600.0
2006-05-10 11:15:00,23.7,23.71,23.69,23.7,573400.0,16.6411,16.6481,16.6341,16.6411,573400.0
2006-05-10 11:20:00,23.71,23.73,23.7,23.72,417800.0,16.6481,16.6621,16.6411,16.6551,417800.0
2006-05-10 11:25:00,23.72,23.74,23.69,23.7,1194700.0,16.6551,16.6692,16.6341,16.6411,1194700.0
2006-05-10 11:30:00,23.7,23.73,23.69,23.71,551600.0,16.6411,16.6621,16.6341,16.6481,551600.0
2006-05-10 11:35:00,23.72,23.75,23.68,23.69,708100.0,16.6551,16.6762,16.627,16.6341,708100.0
2006-05-10 11:40:00,23.69,23.71,23.68,23.69,485400.0,16.6341,16.6481,16.627,16.6341,485400.0
2006-05-10 11:45:00,23.69,23.7,23.68,23.69,278100.0,16.6341,16.6411,16.627,16.6341,278100.0
2006-05-10 11:50:00,23.69,23.69,23.67,23.67,369900.0,16.6341,16.6341,16.62,16.62,369900.0
2006-05-10 11:55:00,23.67,23.7,23.66,23.66,816300.0,16.62,16.6411,16.613,16.613,816300.0
2006-05-10 12:00:00,23.66,23.7,23.66,23.66,860500.0,16.613,16.6411,16.613,16.613,860500.0
2006-05-10 12:05:00,23.66,23.67,23.62,23.63,946500.0,16.613,16.62,16.5849,16.5919,946500.0
2006-05-10 12:10:00,23.62,23.7,23.62,23.65,857900.0,16.5849,16.6411,16.5849,16.606,857900.0
2006-05-10 12:15:00,23.64,23.67,23.64,23.66,962300.0,16.5989,16.62,16.5989,16.613,962300.0
2006-05-10 12:20:00,23.67,23.7,23.66,23.67,361200.0,16.62,16.6411,16.613,16.62,361200.0
2006-05-10 12:25:00,23.67,23.68,23.61,23.64,1427800.0,16.62,16.627,16.5779,16.5989,1427800.0
2006-05-10 12:30:00,23.63,23.66,23.62,23.65,700900.0,16.5919,16.613,16.5849,16.606,700900.0
2006-05-10 12:35:00,23.66,23.66,23.65,23.66,476200.0,16.613,16.613,16.606,16.613,476200.0
2006-05-10 12:40:00,23.66,23.67,23.63,23.65,801600.0,16.613,16.62,16.5919,16.606,801600.0
2006-05-10 12:45:00,23.65,23.67,23.62,23.65,821200.0,16.606,16.62,16.5849,16.606,821200.0
2006-05-10 12:50:00,23.65,23.66,23.62,23.66,498800.0,16.606,16.613,16.5849,16.613,498800.0
2006-05-10 12:55:00,23.65,23.7,23.64,23.64,304600.0,16.606,16.6411,16.5989,16.5989,304600.0
2006-05-10 13:00:00,23.65,23.67,23.64,23.67,378000.0,16.606,16.62,16.5989,16.62,378000.0
2006-05-10 13:05:00,23.66,23.68,23.64,23.66,796500.0,16.613,16.627,16.5989,16.613,796500.0
2006-05-10 13:10:00,23.64,23.66,23.6,23.63,1200800.0,16.5989,16.613,16.5709,16.5919,1200800.0
2006-05-10 13:15:00,23.63,23.7,23.62,23.62,630300.0,16.5919,16.6411,16.5849,16.5849,630300.0
2006-05-10 13:20:00,23.63,23.63,23.59,23.59,1209900.0,16.5919,16.5919,16.5638,16.5638,1209900.0
2006-05-10 13:25:00,23.6,23.65,23.59,23.65,1782300.0,16.5709,16.606,16.5638,16.606,1782300.0
2006-05-10 13:30:00,23.63,23.7,23.62,23.63,1986400.0,16.5919,16.6411,16.5849,16.5919,1986400.0
2006-05-10 13:35:00,23.63,23.65,23.62,23.63,527900.0,16.5919,16.606,16.5849,16.5919,527900.0
2006-05-10 13:40:00,23.62,23.64,23.61,23.63,885000.0,16.5849,16.5989,16.5779,16.5919,885000.0
2006-05-10 13:45:00,23.62,23.66,23.6,23.61,975400.0,16.5849,16.613,16.5709,16.5779,975400.0
2006-05-10 13:50:00,23.6,23.64,23.6,23.63,533600.0,16.5709,16.5989,16.5709,16.5919,533600.0
2006-05-10 13:55:00,23.63,23.65,23.62,23.64,881300.0,16.5919,16.606,16.5849,16.5989,881300.0
2006-05-10 14:00:00,23.65,23.67,23.63,23.64,1593100.0,16.606,16.62,16.5919,16.5989,1593100.0
2006-05-10 14:05:00,23.65,23.65,23.62,23.64,301800.0,16.606,16.606,16.5849,16.5989,301800.0
2006-05-10 14:10:00,23.64,23.68,23.63,23.67,743000.0,16.5989,16.627,16.5919,16.62,743000.0
2006-05-10 14:15:00,23.67,23.68,23.59,23.65,1759700.0,16.62,16.627,16.5638,16.606,1759700.0
2006-05-10 14:20:00,23.65,23.69,23.6,23.65,1245100.0,16.606,16.6341,16.5709,16.606,1245100.0
2006-05-10 14:25:00,23.65,23.7,23.64,23.65,2355100.0,16.606,16.6411,16.5989,16.606,2355100.0
2006-05-10 14:30:00,23.65,23.68,23.61,23.63,653300.0,16.606,16.627,16.5779,16.5919,653300.0
2006-05-10 14:35:00,23.63,23.65,23.61,23.65,588700.0,16.5919,16.606,16.5779,16.606,588700.0
2006-05-10 14:40:00,23.64,23.69,23.64,23.69,1343300.0,16.5989,16.6341,16.5989,16.6341,1343300.0
2006-05-10 14:45:00,23.68,23.74,23.68,23.69,1673800.0,16.627,16.6692,16.627,16.6341,1673800.0
2006-05-10 14:50:00,23.69,23.72,23.64,23.68,1527500.0,16.6341,16.6551,16.5989,16.627,1527500.0
2006-05-10 14:55:00,23.67,23.68,23.65,23.67,750000.0,16.62,16.627,16.606,16.62,750000.0
2006-05-10 15:00:00,23.66,23.72,23.66,23.66,1371100.0,16.613,16.6551,16.613,16.613,1371100.0
2006-05-10 15:05:00,23.67,23.71,23.63,23.65,1190600.0,16.62,16.6481,16.5919,16.606,1190600.0
2006-05-10 15:10:00,23.65,23.66,23.6,23.6,1073600.0,16.606,16.613,16.5709,16.5709,1073600.0
2006-05-10 15:15:00,23.6,23.73,23.6,23.64,611400.0,16.5709,16.6621,16.5709,16.5989,611400.0
2006-05-10 15:20:00,23.64,23.7,23.61,23.62,611800.0,16.5989,16.6411,16.5779,16.5849,611800.0
2006-05-10 15:25:00,23.62,23.65,23.59,23.6,826100.0,16.5849,16.606,16.5638,16.5709,826100.0
2006-05-10 15:30:00,23.6,23.63,23.59,23.62,1917800.0,16.5709,16.5919,16.5638,16.5849,1917800.0
2006-05-10 15:35:00,23.62,23.62,23.59,23.6,710700.0,16.5849,16.5849,16.5638,16.5709,710700.0
2006-05-10 15:40:00,23.6,23.64,23.6,23.62,845500.0,16.5709,16.5989,16.5709,16.5849,845500.0
2006-05-10 15:45:00,23.62,23.65,23.6,23.61,807500.0,16.5849,16.606,16.5709,16.5779,807500.0
2006-05-10 15:50:00,23.61,23.65,23.6,23.65,1625600.0,16.5779,16.606,16.5709,16.606,1625600.0
2006-05-10 15:55:00,23.64,23.79,23.64,23.75,4291100.0,16.5989,16.7043,16.5989,16.6762,4291100.0
2006-05-11 09:30:00,23.71,23.79,23.66,23.72,2385200.0,16.6481,16.7043,16.613,16.6551,2385200.0
2006-05-11 09:35:00,23.72,23.73,23.68,23.69,590500.0,16.6551,16.6621,16.627,16.6341,590500.0
2006-05-11 09:40:00,23.69,23.7,23.65,23.65,854100.0,16.6341,16.6411,16.606,16.606,854100.0
2006-05-11 09:45:00,23.65,23.67,23.62,23.63,1172500.0,16.606,16.62,16.5849,16.5919,1172500.0
2006-05-11 09:50:00,23.62,23.75,23.6,23.62,1135700.0,16.5849,16.6762,16.5709,16.5849,1135700.0
2006-05-11 09:55:00,23.63,23.63,23.61,23.63,545400.0,16.5919,16.5919,16.5779,16.5919,545400.0
2006-05-11 10:00:00,23.63,23.65,23.61,23.62,555000.0,16.5919,16.606,16.5779,16.5849,555000.0
2006-05-11 10:05:00,23.62,23.65,23.61,23.62,885100.0,16.5849,16.606,16.5779,16.5849,885100.0
2006-05-11 10:10:00,23.61,23.64,23.61,23.62,908600.0,16.5779,16.5989,16.5779,16.5849,908600.0
2006-05-11 10:15:00,23.62,23.63,23.61,23.61,448300.0,16.5849,16.5919,16.5779,16.5779,448300.0
2006-05-11 10:20:00,23.62,23.62,23.6,23.61,359100.0,16.5849,16.5849,16.5709,16.5779,359100.0
2006-05-11 10:25:00,23.61,23.61,23.55,23.55,1290600.0,16.5779,16.5779,16.5358,16.5358,1290600.0
2006-05-11 10:30:00,23.55,23.66,23.55,23.56,1044300.0,16.5358,16.613,16.5358,16.5428,1044300.0
2006-05-11 10:35:00,23.55,23.56,23.52,23.52,593900.0,16.5358,16.5428,16.5147,16.5147,593900.0
2006-05-11 10:40:00,23.53,23.53,23.5,23.51,1065700.0,16.5217,16.5217,16.5006,16.5077,1065700.0
2006-05-11 10:45:00,23.51,23.54,23.5,23.52,1720000.0,16.5077,16.5287,16.5006,16.5147,1720000.0
2006-05-11 10:50:00,23.52,23.55,23.5,23.55,1039800.0,16.5147,16.5358,16.5006,16.5358,1039800.0
2006-05-11 10:55:00,23.54,23.55,23.5,23.51,1184000.0,16.5287,16.5358,16.5006,16.5077,1184000.0
2006-05-11 11:00:00,23.51,23.52,23.5,23.51,1597200.0,16.5077,16.5147,16.5006,16.5077,1597200.0
2006-05-11 11:05:00,23.51,23.54,23.5,23.51,1537600.0,16.5077,16.5287,16.5006,16.5077,1537600.0
2006-05-11 11:10:00,23.51,23.52,23.44,23.45,1793200.0,16.5077,16.5147,16.4585,16.4655,1793200.0
2006-05-11 11:15:00,23.45,23.49,23.42,23.49,1678200.0,16.4655,16.4936,16.4445,16.4936,1678200.0
2006-05-11 11:20:00,23.49,23.5,23.4,23.42,1582900.0,16.4936,16.5006,16.4304,16.4445,1582900.0
2006-05-11 11:25:00,23.42,23.42,23.38,23.4,991800.0,16.4445,16.4445,16.4164,16.4304,991800.0
2006-05-11 11:30:00,23.39,23.41,23.38,23.38,914900.0,16.4234,16.4375,16.4164,16.4164,914900.0
2006-05-11 11:35:00,23.38,23.48,23.38,23.39,441000.0,16.4164,16.4866,16.4164,16.4234,441000.0
2006-05-11 11:40:00,23.39,23.49,23.38,23.39,500700.0,16.4234,16.4936,16.4164,16.4234,500700.0
2006-05-11 11:45:00,23.39,23.45,23.35,23.36,824500.0,16.4234,16.4655,16.3953,16.4023,824500.0
2006-05-11 11:50:00,23.36,23.36,23.3,23.33,1509100.0,16.4023,16.4023,16.3602,16.3813,1509100.0
2006-05-11 11:55:00,23.32,23.37,23.26,23.28,2223800.0,16.3743,16.4094,16.3321,16.3462,2223800.0
2006-05-11 12:00:00,23.28,23.32,23.26,23.29,1780700.0,16.3462,16.3743,16.3321,16.3532,1780700.0
2006-05-11 12:05:00,23.29,23.35,23.26,23.26,1645100.0,16.3532,16.3953,16.3321,16.3321,1645100.0
2006-05-11 12:10:00,23.26,23.28,23.25,23.27,672300.0,16.3321,16.3462,16.3251,16.3392,672300.0
2006-05-11 12:15:00,23.28,23.29,23.26,23.28,850300.0,16.3462,16.3532,16.3321,16.3462,850300.0
2006-05-11 12:20:00,23.28,23.31,23.27,23.28,1185300.0,16.3462,16.3672,16.3392,16.3462,1185300.0
2006-05-11 12:25:00,23.29,23.31,23.27,23.31,2672300.0,16.3532,16.3672,16.3392,16.3672,2672300.0
2006-05-11 12:30:00,23.3,23.36,23.3,23.35,912500.0,16.3602,16.4023,16.3602,16.3953,912500.0
2006-05-11 12:35:00,23.35,23.38,23.35,23.37,1033800.0,16.3953,16.4164,16.3953,16.4094,1033800.0
2006-05-11 12:40:00,23.37,23.38,23.34,23.34,834100.0,16.4094,16.4164,16.3883,16.3883,834100.0
2006-05-11 12:45:00,23.35,23.4,23.34,23.38,1021900.0,16.3953,16.4304,16.3883,16.4164,1021900.0
2006-05-11 12:50:00,23.37,23.38,23.32,23.32,523700.0,16.4094,16.4164,16.3743,16.3743,523700.0
2006-05-11 12:55:00,23.32,23.36,23.15,23.33,908400.0,16.3743,16.4023,16.2549,16.3813,908400.0
2006-05-11 13:00:00,23.34,23.37,23.32,23.36,1536900.0,16.3883,16.4094,16.3743,16.4023,1536900.0
2006-05-11 13:05:00,23.36,23.36,23.31,23.31,414600.0,16.4023,16.4023,16.3672,16.3672,414600.0
2006-05-11 13:10:00,23.31,23.37,23.27,23.28,1564500.0,16.3672,16.4094,16.3392,16.3462,1564500.0
2006-05-11 13:15:00,23.28,23.3,23.25,23.26,1339100.0,16.3462,16.3602,16.3251,16.3321,1339100.0
2006-05-11 13:20:00,23.25,23.29,23.24,23.28,1296500.0,16.3251,16.3532,16.3181,16.3462,1296500.0
2006-05-11 13:25:00,23.28,23.33,23.28,23.32,544400.0,16.3462,16.3813,16.3462,16.3743,544400.0
2006-05-11 13:30:00,23.33,23.36,23.32,23.35,1002600.0,16.3813,16.4023,16.3743,16.3953,1002600.0
2006-05-11 13:35:00,23.35,23.38,23.35,23.36,1594400.0,16.3953,16.4164,16.3953,16.4023,1594400.0
2006-05-11 13:40:00,23.37,23.37,23.35,23.35,423700.0,16.4094,16.4094,16.3953,16.3953,423700.0
2006-05-11 13:45:00,23.35,23.38,23.33,23.33,1083200.0,16.3953,16.4164,16.3813,16.3813,1083200.0
2006-05-11 13:50:00,23.33,23.35,23.31,23.34,1213400.0,16.3813,16.3953,16.3672,16.3883,1213400.0
2006-05-11 13:55:00,23.33,23.34,23.31,23.34,611500.0,16.3813,16.3883,16.3672,16.3883,611500.0
2006-05-11 14:00:00,23.34,23.38,23.34,23.36,683300.0,16.3883,16.4164,16.3883,16.4023,683300.0
2006-05-11 14:05:00,23.36,23.36,23.34,23.35,548900.0,16.4023,16.4023,16.3883,16.3953,548900.0
2006-05-11 14:10:00,23.35,23.36,23.31,23.32,1105300.0,16.3953,16.4023,16.3672,16.3743,1105300.0
2006-05-11 14:15:00,23.31,23.34,23.28,23.34,894600.0,16.3672,16.3883,16.3462,16.3883,894600.0
2006-05-11 14:20:00,23.34,23.35,23.34,23.35,452400.0,16.3883,16.3953,16.3883,16.3953,452400.0
2006-05-11 14:25:00,23.35,23.37,23.33,23.34,814100.0,16.3953,16.4094,16.3813,16.3883,814100.0
2006-05-11 14:30:00,23.33,23.34,23.29,23.3,858200.0,16.3813,16.3883,16.3532,16.3602,858200.0
2006-05-11 14:35:00,23.3,23.3,23.26,23.29,841900.0,16.3602,16.3602,16.3321,16.3532,841900.0
2006-05-11 14:40:00,23.29,23.3,23.25,23.25,569400.0,16.3532,16.3602,16.3251,16.3251,569400.0
2006-05-11 14:45:00,23.25,23.27,23.25,23.26,489700.0,16.3251,16.3392,16.3251,16.3321,489700.0
2006-05-11 14:50:00,23.26,23.27,23.23,23.26,1265500.0,16.3321,16.3392,16.3111,16.3321,1265500.0
2006-05-11 14:55:00,23.26,23.28,23.19,23.2,2530700.0,16.3321,16.3462,16.283,16.29,2530700.0
2006-05-11 15:00:00,23.21,23.21,23.17,23.17,1430300.0,16.297,16.297,16.2689,16.2689,1430300.0
2006-05-11 15:05:00,23.18,23.22,23.16,23.21,1186300.0,16.276,16.304,16.2619,16.297,1186300.0
2006-05-11 15:10:00,23.21,23.28,23.19,23.27,943600.0,16.297,16.3462,16.283,16.3392,943600.0
2006-05-11 15:15:00,23.28,23.28,23.16,23.23,2040100.0,16.3462,16.3462,16.2619,16.3111,2040100.0
2006-05-11 15:20:00,23.23,23.35,23.21,23.23,1694300.0,16.3111,16.3953,16.297,16.3111,1694300.0
2006-05-11 15:25:00,23.24,23.28,23.21,23.24,1175600.0,16.3181,16.3462,16.297,16.3181,1175600.0
2006-05-11 15:30:00,23.24,23.25,23.15,23.2,1352500.0,16.3181,16.3251,16.2549,16.29,1352500.0
2006-05-11 15:35:00,23.21,23.23,23.2,23.23,898700.0,16.297,16.3111,16.29,16.3111,898700.0
2006-05-11 15:40:00,23.23,23.27,23.21,23.25,1525500.0,16.3111,16.3392,16.297,16.3251,1525500.0
2006-05-11 15:45:00,23.25,23.26,23.21,23.21,1252000.0,16.3251,16.3321,16.297,16.297,1252000.0
2006-05-11 15:50:00,23.21,23.25,23.21,23.24,2286800.0,16.297,16.3251,16.297,16.3181,2286800.0
2006-05-11 15:55:00,23.23,23.24,23.2,23.22,3129100.0,16.3111,16.3181,16.29,16.304,3129100.0
2006-05-12 09:30:00,23.14,23.2,23.05,23.13,3861500.0,16.2479,16.29,16.1847,16.2408,3861500.0
2006-05-12 09:35:00,23.14,23.16,23.11,23.15,1403800.0,16.2479,16.2619,16.2268,16.2549,1403800.0
2006-05-12 09:40:00,23.15,23.15,23.06,23.11,2119700.0,16.2549,16.2549,16.1917,16.2268,2119700.0
2006-05-12 09:45:00,23.11,23.14,23.08,23.13,1564500.0,16.2268,16.2479,16.2057,16.2408,1564500.0
2006-05-12 09:50:00,23.12,23.15,23.09,23.11,1147800.0,16.2338,16.2549,16.2128,16.2268,1147800.0
2006-05-12 09:55:00,23.11,23.21,23.1,23.21,1468500.0,16.2268,16.297,16.2198,16.297,1468500.0
2006-05-12 10:00:00,23.21,23.24,23.18,23.19,1688300.0,16.297,16.3181,16.276,16.283,1688300.0
2006-05-12 10:05:00,23.18,23.23,23.13,23.22,1071900.0,16.276,16.3111,16.2408,16.304,1071900.0
2006-05-12 10:10:00,23.21,23.37,23.2,23.34,2382300.0,16.297,16.4094,16.29,16.3883,2382300.0
2006-05-12 10:15:00,23.34,23.35,23.21,23.22,1167400.0,16.3883,16.3953,16.297,16.304,1167400.0
2006-05-12 10:20:00,23.23,23.23,23.18,23.21,1476900.0,16.3111,16.3111,16.276,16.297,1476900.0
2006-05-12 10:25:00,23.22,23.29,23.21,23.28,1642100.0,16.304,16.3532,16.297,16.3462,1642100.0
2006-05-12 10:30:00,23.29,23.3,23.1,23.28,1813700.0,16.3532,16.3602,16.2198,16.3462,1813700.0
2006-05-12 10:35:00,23.28,23.3,23.26,23.28,1115000.0,16.3462,16.3602,16.3321,16.3462,1115000.0
2006-05-12 10:40:00,23.28,23.34,23.26,23.34,2089900.0,16.3462,16.3883,16.3321,16.3883,2089900.0
2006-05-12 10:45:00,23.33,23.35,23.24,23.25,1780100.0,16.3813,16.3953,16.3181,16.3251,1780100.0
2006-05-12 10:50:00,23.25,23.3,23.23,23.29,1294400.0,16.3251,16.3602,16.3111,16.3532,1294400.0
2006-05-12 10:55:00,23.29,23.31,23.25,23.28,1037900.0,16.3532,16.3672,16.3251,16.3462,1037900.0
2006-05-12 11:00:00,23.28,23.31,23.25,23.3,1665700.0,16.3462,16.3672,16.3251,16.3602,1665700.0
2006-05-12 11:05:00,23.29,23.33,23.25,23.33,1308600.0,16.3532,16.3813,16.3251,16.3813,1308600.0
2006-05-12 11:10:00,23.33,23.34,23.26,23.3,850900.0,16.3813,16.3883,16.3321,16.3602,850900.0
2006-05-12 11:15:00,23.3,23.33,23.27,23.3,830500.0,16.3602,16.3813,16.3392,16.3602,830500.0
2006-05-12 11:20:00,23.3,23.35,23.29,23.32,722600.0,16.3602,16.3953,16.3532,16.3743,722600.0
2006-05-12 11:25:00,23.32,23.34,23.25,23.27,1383500.0,16.3743,16.3883,16.3251,16.3392,1383500.0
2006-05-12 11:30:00,23.26,23.29,23.26,23.28,538100.0,16.3321,16.3532,16.3321,16.3462,538100.0
2006-05-12 11:35:00,23.28,23.29,23.25,23.25,466300.0,16.3462,16.3532,16.3251,16.3251,466300.0
2006-05-12 11:40:00,23.26,23.27,23.22,23.26,1112900.0,16.3321,16.3392,16.304,16.3321,1112900.0
2006-05-12 11:45:00,23.27,23.27,23.22,23.22,826900.0,16.3392,16.3392,16.304,16.304,826900.0
2006-05-12 11:50:00,23.22,23.26,23.19,23.23,898500.0,16.304,16.3321,16.283,16.3111,898500.0
2006-05-12 11:55:00,23.23,23.26,23.23,23.23,881300.0,16.3111,16.3321,16.3111,16.3111,881300.0
2006-05-12 12:00:00,23.23,23.31,23.23,23.3,990300.0,16.3111,16.3672,16.3111,16.3602,990300.0
2006-05-12 12:05:00,23.29,23.3,23.27,23.3,493700.0,16.3532,16.3602,16.3392,16.3602,493700.0
2006-05-12 12:10:00,23.3,23.31,23.27,23.29,766300.0,16.3602,16.3672,16.3392,16.3532,766300.0
2006-05-12 12:15:00,23.3,23.3,23.26,23.27,1381000.0,16.3602,16.3602,16.3321,16.3392,1381000.0
2006-05-12 12:20:00,23.26,23.29,23.26,23.29,330600.0,16.3321,16.3532,16.3321,16.3532,330600.0
2006-05-12 12:25:00,23.28,23.29,23.26,23.27,368400.0,16.3462,16.3532,16.3321,16.3392,368400.0
2006-05-12 12:30:00,23.26,23.26,23.15,23.19,1069600.0,16.3321,16.3321,16.2549,16.283,1069600.0
2006-05-12 12:35:00,23.19,23.23,23.17,23.18,818500.0,16.283,16.3111,16.2689,16.276,818500.0
2006-05-12 12:40:00,23.18,23.22,23.18,23.2,422600.0,16.276,16.304,16.276,16.29,422600.0
2006-05-12 12:45:00,23.2,23.22,23.2,23.22,390200.0,16.29,16.304,16.29,16.304,390200.0
2006-05-12 12:50:00,23.22,23.23,23.18,23.18,740200.0,16.304,16.3111,16.276,16.276,740200.0
2006-05-12 12:55:00,23.18,23.2,23.18,23.19,470700.0,16.276,16.29,16.276,16.283,470700.0
2006-05-12 13:00:00,23.19,23.22,23.18,23.2,429400.0,16.283,16.304,16.276,16.29,429400.0
2006-05-12 13:05:00,23.21,23.22,23.18,23.19,444000.0,16.297,16.304,16.276,16.283,444000.0
2006-05-12 13:10:00,23.19,23.2,23.18,23.19,432400.0,16.283,16.29,16.276,16.283,432400.0
2006-05-12 13:15:00,23.19,23.21,23.18,23.2,715900.0,16.283,16.297,16.276,16.29,715900.0
2006-05-12 13:20:00,23.19,23.21,23.19,23.2,610200.0,16.283,16.297,16.283,16.29,610200.0
2006-05-12 13:25:00,23.2,23.21,23.17,23.19,614900.0,16.29,16.297,16.2689,16.283,614900.0
2006-05-12 13:30:00,23.18,23.2,23.17,23.2,632600.0,16.276,16.29,16.2689,16.29,632600.0
2006-05-12 13:35:00,23.19,23.2,23.16,23.18,917000.0,16.283,16.29,16.2619,16.276,917000.0
2006-05-12 13:40:00,23.18,23.18,23.16,23.18,919500.0,16.276,16.276,16.2619,16.276,919500.0
2006-05-12 13:45:00,23.18,23.2,23.17,23.18,535700.0,16.276,16.29,16.2689,16.276,535700.0
2006-05-12 13:50:00,23.19,23.2,23.18,23.19,306000.0,16.283,16.29,16.276,16.283,306000.0
2006-05-12 13:55:00,23.19,23.19,23.18,23.19,233500.0,16.283,16.283,16.276,16.283,233500.0
2006-05-12 14:00:00,23.19,23.2,23.17,23.19,671500.0,16.283,16.29,16.2689,16.283,671500.0
2006-05-12 14:05:00,23.2,23.21,23.18,23.21,639400.0,16.29,16.297,16.276,16.297,639400.0
2006-05-12 14:10:00,23.21,23.26,23.2,23.24,932900.0,16.297,16.3321,16.29,16.3181,932900.0
2006-05-12 14:15:00,23.25,23.25,23.2,23.21,401500.0,16.3251,16.3251,16.29,16.297,401500.0
2006-05-12 14:20:00,23.22,23.24,23.21,23.23,398100.0,16.304,16.3181,16.297,16.3111,398100.0
2006-05-12 14:25:00,23.22,23.23,23.18,23.18,992800.0,16.304,16.3111,16.276,16.276,992800.0
2006-05-12 14:30:00,23.19,23.2,23.16,23.2,457500.0,16.283,16.29,16.2619,16.29,457500.0
2006-05-12 14:35:00,23.2,23.2,23.18,23.2,369100.0,16.29,16.29,16.276,16.29,369100.0
2006-05-12 14:40:00,23.2,23.23,23.19,23.22,464800.0,16.29,16.3111,16.283,16.304,464800.0
2006-05-12 14:45:00,23.23,23.24,23.2,23.21,1072600.0,16.3111,16.3181,16.29,16.297,1072600.0
2006-05-12 14:50:00,23.21,23.21,23.16,23.16,841900.0,16.297,16.297,16.2619,16.2619,841900.0
2006-05-12 14:55:00,23.16,23.2,23.15,23.17,660700.0,16.2619,16.29,16.2549,16.2689,660700.0
2006-05-12 15:00:00,23.18,23.22,23.17,23.21,1096000.0,16.276,16.304,16.2689,16.297,1096000.0
2006-05-12 15:05:00,23.22,23.22,23.21,23.21,403600.0,16.304,16.304,16.297,16.297,403600.0
2006-05-12 15:10:00,23.21,23.22,23.2,23.21,539500.0,16.297,16.304,16.29,16.297,539500.0
2006-05-12 15:15:00,23.22,23.25,23.21,23.25,935300.0,16.304,16.3251,16.297,16.3251,935300.0
2006-05-12 15:20:00,23.25,23.25,23.18,23.24,505000.0,16.3251,16.3251,16.276,16.3181,505000.0
2006-05-12 15:25:00,23.25,23.25,23.23,23.24,590900.0,16.3251,16.3251,16.3111,16.3181,590900.0
2006-05-12 15:30:00,23.24,23.25,23.2,23.22,1389200.0,16.3181,16.3251,16.29,16.304,1389200.0
2006-05-12 15:35:00,23.21,23.22,23.19,23.19,815300.0,16.297,16.304,16.283,16.283,815300.0
2006-05-12 15:40:00,23.2,23.21,23.17,23.18,1133500.0,16.29,16.297,16.2689,16.276,1133500.0
2006-05-12 15:45:00,23.17,23.21,23.17,23.2,1705200.0,16.2689,16.297,16.2689,16.29,1705200.0
2006-05-12 15:50:00,23.2,23.2,23.15,23.15,2031700.0,16.29,16.29,16.2549,16.2549,2031700.0
2006-05-12 15:55:00,23.15,23.18,23.14,23.17,2265600.0,16.2549,16.276,16.2479,16.2689,2265600.0
2006-05-15 09:30:00,23.1,23.14,23.05,23.14,3344400.0,16.2828,16.311,16.2476,16.311,3344400.0
2006-05-15 09:35:00,23.14,23.15,23.06,23.12,942700.0,16.311,16.3181,16.2546,16.2969,942700.0
2006-05-15 09:40:00,23.13,23.2,23.12,23.16,1392800.0,16.304,16.3533,16.2969,16.3251,1392800.0
2006-05-15 09:45:00,23.16,23.17,23.13,23.16,751000.0,16.3251,16.3322,16.304,16.3251,751000.0
2006-05-15 09:50:00,23.16,23.23,23.15,23.19,690300.0,16.3251,16.3745,16.3181,16.3463,690300.0
2006-05-15 09:55:00,23.19,23.2,23.15,23.18,569200.0,16.3463,16.3533,16.3181,16.3392,569200.0
2006-05-15 10:00:00,23.18,23.18,23.1,23.12,761300.0,16.3392,16.3392,16.2828,16.2969,761300.0
2006-05-15 10:05:00,23.13,23.17,23.12,23.17,516800.0,16.304,16.3322,16.2969,16.3322,516800.0
2006-05-15 10:10:00,23.17,23.21,23.16,23.18,622400.0,16.3322,16.3604,16.3251,16.3392,622400.0
2006-05-15 10:15:00,23.19,23.2,23.16,23.18,725000.0,16.3463,16.3533,16.3251,16.3392,725000.0
2006-05-15 10:20:00,23.18,23.2,23.12,23.13,1186100.0,16.3392,16.3533,16.2969,16.304,1186100.0
2006-05-15 10:25:00,23.13,23.16,23.08,23.15,1294500.0,16.304,16.3251,16.2687,16.3181,1294500.0
2006-05-15 10:30:00,23.16,23.18,23.14,23.18,685300.0,16.3251,16.3392,16.311,16.3392,685300.0
2006-05-15 10:35:00,23.18,23.19,23.13,23.18,1413200.0,16.3392,16.3463,16.304,16.3392,1413200.0
2006-05-15 10:40:00,23.17,23.18,23.14,23.15,888100.0,16.3322,16.3392,16.311,16.3181,888100.0
2006-05-15 10:45:00,23.16,23.16,23.13,23.15,636200.0,16.3251,16.3251,16.304,16.3181,636200.0
2006-05-15 10:50:00,23.14,23.16,23.12,23.13,922700.0,16.311,16.3251,16.2969,16.304,922700.0
2006-05-15 10:55:00,23.13,23.16,23.12,23.14,470300.0,16.304,16.3251,16.2969,16.311,470300.0
2006-05-15 11:00:00,23.14,23.14,23.11,23.14,796300.0,16.311,16.311,16.2899,16.311,796300.0
2006-05-15 11:05:00,23.14,23.15,23.08,23.13,622900.0,16.311,16.3181,16.2687,16.304,622900.0
2006-05-15 11:10:00,23.13,23.14,23.12,23.13,531900.0,16.304,16.311,16.2969,16.304,531900.0
2006-05-15 11:15:00,23.13,23.13,23.12,23.13,357200.0,16.304,16.304,16.2969,16.304,357200.0
2006-05-15 11:20:00,23.13,23.14,23.12,23.12,484400.0,16.304,16.311,16.2969,16.2969,484400.0
2006-05-15 11:25:00,23.13,23.13,23.12,23.13,356600.0,16.304,16.304,16.2969,16.304,356600.0
2006-05-15 11:30:00,23.13,23.14,23.12,23.13,343200.0,16.304,16.311,16.2969,16.304,343200.0
2006-05-15 11:35:00,23.13,23.14,23.12,23.14,671700.0,16.304,16.311,16.2969,16.311,671700.0
2006-05-15 11:40:00,23.14,23.14,23.12,23.13,439900.0,16.311,16.311,16.2969,16.304,439900.0
2006-05-15 11:45:00,23.12,23.17,23.12,23.13,558600.0,16.2969,16.3322,16.2969,16.304,558600.0
2006-05-15 11:50:00,23.13,23.14,23.12,23.12,491100.0,16.304,16.311,16.2969,16.2969,491100.0
2006-05-15 11:55:00,23.12,23.14,23.12,23.13,337400.0,16.2969,16.311,16.2969,16.304,337400.0
2006-05-15 12:00:00,23.13,23.14,23.13,23.14,123000.0,16.304,16.311,16.304,16.311,123000.0
2006-05-15 12:05:00,23.13,23.14,23.12,23.13,312200.0,16.304,16.311,16.2969,16.304,312200.0
2006-05-15 12:10:00,23.14,23.14,23.13,23.13,202600.0,16.311,16.311,16.304,16.304,202600.0
2006-05-15 12:15:00,23.13,23.14,23.12,23.14,270300.0,16.304,16.311,16.2969,16.311,270300.0
2006-05-15 12:20:00,23.14,23.14,23.13,23.14,298100.0,16.311,16.311,16.304,16.311,298100.0
2006-05-15 12:25:00,23.13,23.14,23.13,23.13,159000.0,16.304,16.311,16.304,16.304,159000.0
2006-05-15 12:30:00,23.14,23.16,23.14,23.15,274100.0,16.311,16.3251,16.311,16.3181,274100.0
2006-05-15 12:35:00,23.14,23.15,23.14,23.15,327100.0,16.311,16.3181,16.311,16.3181,327100.0
2006-05-15 12:40:00,23.14,23.15,23.13,23.14,404600.0,16.311,16.3181,16.304,16.311,404600.0
2006-05-15 12:45:00,23.13,23.14,23.13,23.14,142400.0,16.304,16.311,16.304,16.311,142400.0
2006-05-15 12:50:00,23.14,23.16,23.13,23.15,250000.0,16.311,16.3251,16.304,16.3181,250000.0
2006-05-15 12:55:00,23.15,23.16,23.14,23.15,250700.0,16.3181,16.3251,16.311,16.3181,250700.0
2006-05-15 13:00:00,23.15,23.17,23.13,23.14,668300.0,16.3181,16.3322,16.304,16.311,668300.0
2006-05-15 13:05:00,23.14,23.16,23.13,23.14,289400.0,16.311,16.3251,16.304,16.311,289400.0
2006-05-15 13:10:00,23.13,23.15,23.13,23.14,252800.0,16.304,16.3181,16.304,16.311,252800.0
2006-05-15 13:15:00,23.14,23.16,23.13,23.13,185300.0,16.311,16.3251,16.304,16.304,185300.0
2006-05-15 13:20:00,23.13,23.14,23.12,23.13,416700.0,16.304,16.311,16.2969,16.304,416700.0
2006-05-15 13:25:00,23.13,23.14,23.13,23.14,235000.0,16.304,16.311,16.304,16.311,235000.0
2006-05-15 13:30:00,23.13,23.14,23.12,23.13,717500.0,16.304,16.311,16.2969,16.304,717500.0
2006-05-15 13:35:00,23.14,23.14,23.12,23.13,665400.0,16.311,16.311,16.2969,16.304,665400.0
2006-05-15 13:40:00,23.12,23.13,23.11,23.12,675500.0,16.2969,16.304,16.2899,16.2969,675500.0
2006-05-15 13:45:00,23.13,23.14,23.12,23.12,1054500.0,16.304,16.311,16.2969,16.2969,1054500.0
2006-05-15 13:50:00,23.12,23.13,23.1,23.11,1414500.0,16.2969,16.304,16.2828,16.2899,1414500.0
2006-05-15 13:55:00,23.12,23.12,23.06,23.11,531300.0,16.2969,16.2969,16.2546,16.2899,531300.0
2006-05-15 14:00:00,23.1,23.2,23.1,23.14,587600.0,16.2828,16.3533,16.2828,16.311,587600.0
2006-05-15 14:05:00,23.13,23.14,23.12,23.13,626800.0,16.304,16.311,16.2969,16.304,626800.0
2006-05-15 14:10:00,23.14,23.14,23.11,23.12,628700.0,16.311,16.311,16.2899,16.2969,628700.0
2006-05-15 14:15:00,23.11,23.12,23.1,23.11,338900.0,16.2899,16.2969,16.2828,16.2899,338900.0
2006-05-15 14:20:00,23.11,23.12,23.09,23.11,1311600.0,16.2899,16.2969,16.2758,16.2899,1311600.0
2006-05-15 14:25:00,23.12,23.15,23.11,23.13,1029100.0,16.2969,16.3181,16.2899,16.304,1029100.0
2006-05-15 14:30:00,23.13,23.15,23.12,23.12,932800.0,16.304,16.3181,16.2969,16.2969,932800.0
2006-05-15 14:35:00,23.13,23.13,23.1,23.11,727600.0,16.304,16.304,16.2828,16.2899,727600.0
2006-05-15 14:40:00,23.1,23.13,23.1,23.11,570900.0,16.2828,16.304,16.2828,16.2899,570900.0
2006-05-15 14:45:00,23.11,23.12,23.09,23.1,922100.0,16.2899,16.2969,16.2758,16.2828,922100.0
2006-05-15 14:50:00,23.1,23.11,23.09,23.1,1198000.0,16.2828,16.2899,16.2758,16.2828,1198000.0
2006-05-15 14:55:00,23.11,23.13,23.1,23.1,665800.0,16.2899,16.304,16.2828,16.2828,665800.0
2006-05-15 15:00:00,23.11,23.11,23.08,23.09,1040200.0,16.2899,16.2899,16.2687,16.2758,1040200.0
2006-05-15 15:05:00,23.09,23.14,23.05,23.09,1641100.0,16.2758,16.311,16.2476,16.2758,1641100.0
2006-05-15 15:10:00,23.09,23.13,23.08,23.11,1606900.0,16.2758,16.304,16.2687,16.2899,1606900.0
2006-05-15 15:15:00,23.12,23.12,23.06,23.08,951300.0,16.2969,16.2969,16.2546,16.2687,951300.0
2006-05-15 15:20:00,23.08,23.1,23.05,23.08,1179500.0,16.2687,16.2828,16.2476,16.2687,1179500.0
2006-05-15 15:25:00,23.08,23.1,23.07,23.08,438300.0,16.2687,16.2828,16.2617,16.2687,438300.0
2006-05-15 15:30:00,23.09,23.11,23.08,23.1,887300.0,16.2758,16.2899,16.2687,16.2828,887300.0
2006-05-15 15:35:00,23.1,23.11,23.08,23.09,1277500.0,16.2828,16.2899,16.2687,16.2758,1277500.0
2006-05-15 15:40:00,23.09,23.1,23.03,23.04,1825300.0,16.2758,16.2828,16.2335,16.2405,1825300.0
2006-05-15 15:45:00,23.05,23.07,23.04,23.07,1268600.0,16.2476,16.2617,16.2405,16.2617,1268600.0
2006-05-15 15:50:00,23.06,23.14,23.06,23.14,1613400.0,16.2546,16.311,16.2546,16.311,1613400.0
2006-05-15 15:55:00,23.14,23.15,23.12,23.13,1116500.0,16.311,16.3181,16.2969,16.304,1116500.0
2006-05-16 09:30:00,23.16,24.0,23.14,23.15,2214800.0,16.3251,16.9172,16.311,16.3181,2214800.0
2006-05-16 09:35:00,23.15,23.16,23.1,23.11,1008300.0,16.3181,16.3251,16.2828,16.2899,1008300.0
2006-05-16 09:40:00,23.12,23.12,23.1,23.1,856500.0,16.2969,16.2969,16.2828,16.2828,856500.0
2006-05-16 09:45:00,23.1,23.1,23.07,23.09,969900.0,16.2828,16.2828,16.2617,16.2758,969900.0
2006-05-16 09:50:00,23.09,23.12,23.08,23.08,952000.0,16.2758,16.2969,16.2687,16.2687,952000.0
2006-05-16 09:55:00,23.08,23.1,23.06,23.08,1271600.0,16.2687,16.2828,16.2546,16.2687,1271600.0
2006-05-16 10:00:00,23.08,23.08,23.01,23.03,2760200.0,16.2687,16.2687,16.2194,16.2335,2760200.0
2006-05-16 10:05:00,23.03,23.04,23.01,23.02,1355400.0,16.2335,16.2405,16.2194,16.2265,1355400.0
2006-05-16 10:10:00,23.02,23.06,23.01,23.03,808600.0,16.2265,16.2546,16.2194,16.2335,808600.0
2006-05-16 10:15:00,23.04,23.08,23.02,23.08,712900.0,16.2405,16.2687,16.2265,16.2687,712900.0
2006-05-16 10:20:00,23.08,23.08,23.06,23.08,514900.0,16.2687,16.2687,16.2546,16.2687,514900.0
2006-05-16 10:25:00,23.07,23.08,23.06,23.06,396100.0,16.2617,16.2687,16.2546,16.2546,396100.0
2006-05-16 10:30:00,23.07,23.09,23.06,23.09,271900.0,16.2617,16.2758,16.2546,16.2758,271900.0
2006-05-16 10:35:00,23.09,23.09,23.06,23.06,265200.0,16.2758,16.2758,16.2546,16.2546,265200.0
2006-05-16 10:40:00,23.06,23.06,23.03,23.04,593200.0,16.2546,16.2546,16.2335,16.2405,593200.0
2006-05-16 10:45:00,23.04,23.05,23.04,23.05,213600.0,16.2405,16.2476,16.2405,16.2476,213600.0
2006-05-16 10:50:00,23.05,23.09,23.04,23.04,368400.0,16.2476,16.2758,16.2405,16.2405,368400.0
2006-05-16 10:55:00,23.04,23.05,23.03,23.05,405900.0,16.2405,16.2476,16.2335,16.2476,405900.0
2006-05-16 11:00:00,23.04,23.05,23.03,23.03,638200.0,16.2405,16.2476,16.2335,16.2335,638200.0
2006-05-16 11:05:00,23.03,23.04,23.02,23.02,1101200.0,16.2335,16.2405,16.2265,16.2265,1101200.0
2006-05-16 11:10:00,23.03,23.03,22.97,22.97,4969600.0,16.2335,16.2335,16.1912,16.1912,4969600.0
2006-05-16 11:15:00,22.98,23.04,22.97,23.0,1235300.0,16.1983,16.2405,16.1912,16.2124,1235300.0
2006-05-16 11:20:00,23.01,23.01,22.98,22.99,907600.0,16.2194,16.2194,16.1983,16.2053,907600.0
2006-05-16 11:25:00,22.99,23.0,22.98,22.99,553800.0,16.2053,16.2124,16.1983,16.2053,553800.0
2006-05-16 11:30:00,22.99,23.01,22.97,22.98,1570200.0,16.2053,16.2194,16.1912,16.1983,1570200.0
2006-05-16 11:35:00,22.98,23.0,22.93,22.95,2342500.0,16.1983,16.2124,16.163,16.1771,2342500.0
2006-05-16 11:40:00,22.94,22.96,22.91,22.93,2855800.0,16.1701,16.1842,16.1489,16.163,2855800.0
2006-05-16 11:45:00,22.91,22.95,22.91,22.91,937500.0,16.1489,16.1771,16.1489,16.1489,937500.0
2006-05-16 11:50:00,22.94,22.95,22.91,22.93,1499000.0,16.1701,16.1771,16.1489,16.163,1499000.0
2006-05-16 11:55:00,22.92,22.97,22.92,22.96,1049000.0,16.156,16.1912,16.156,16.1842,1049000.0
2006-05-16 12:00:00,22.95,23.0,22.95,23.0,1241200.0,16.1771,16.2124,16.1771,16.2124,1241200.0
2006-05-16 12:05:00,23.0,23.04,22.99,23.03,995900.0,16.2124,16.2405,16.2053,16.2335,995900.0
2006-05-16 12:10:00,23.02,23.03,23.01,23.02,1127700.0,16.2265,16.2335,16.2194,16.2265,1127700.0
2006-05-16 12:15:00,23.02,23.06,23.01,23.05,968400.0,16.2265,16.2546,16.2194,16.2476,968400.0
2006-05-16 12:20:00,23.05,23.08,23.03,23.03,1049600.0,16.2476,16.2687,16.2335,16.2335,1049600.0
2006-05-16 12:25:00,23.03,23.04,22.98,23.0,622500.0,16.2335,16.2405,16.1983,16.2124,622500.0
2006-05-16 12:30:00,23.0,23.05,22.99,23.01,852300.0,16.2124,16.2476,16.2053,16.2194,852300.0
2006-05-16 12:35:00,23.01,23.02,22.93,22.96,1018400.0,16.2194,16.2265,16.163,16.1842,1018400.0
2006-05-16 12:40:00,22.96,22.96,22.93,22.94,649300.0,16.1842,16.1842,16.163,16.1701,649300.0
2006-05-16 12:45:00,22.94,22.95,22.94,22.94,239500.0,16.1701,16.1771,16.1701,16.1701,239500.0
2006-05-16 12:50:00,22.94,22.99,22.94,22.95,723900.0,16.1701,16.2053,16.1701,16.1771,723900.0
2006-05-16 12:55:00,22.96,22.97,22.94,22.96,422700.0,16.1842,16.1912,16.1701,16.1842,422700.0
2006-05-16 13:00:00,22.97,23.02,22.95,23.0,1112600.0,16.1912,16.2265,16.1771,16.2124,1112600.0
2006-05-16 13:05:00,23.01,23.03,23.0,23.01,753400.0,16.2194,16.2335,16.2124,16.2194,753400.0
2006-05-16 13:10:00,23.01,23.07,23.01,23.05,694200.0,16.2194,16.2617,16.2194,16.2476,694200.0
2006-05-16 13:15:00,23.04,23.05,23.0,23.01,434200.0,16.2405,16.2476,16.2124,16.2194,434200.0
2006-05-16 13:20:00,23.01,23.04,23.01,23.01,460800.0,16.2194,16.2405,16.2194,16.2194,460800.0
2006-05-16 13:25:00,23.02,23.02,22.99,23.0,656200.0,16.2265,16.2265,16.2053,16.2124,656200.0
2006-05-16 13:30:00,23.0,23.04,22.99,23.02,574900.0,16.2124,16.2405,16.2053,16.2265,574900.0
2006-05-16 13:35:00,23.02,23.03,23.01,23.02,278100.0,16.2265,16.2335,16.2194,16.2265,278100.0
2006-05-16 13:40:00,23.02,23.02,23.0,23.01,369800.0,16.2265,16.2265,16.2124,16.2194,369800.0
2006-05-16 13:45:00,23.0,23.02,22.98,22.99,1253900.0,16.2124,16.2265,16.1983,16.2053,1253900.0
2006-05-16 13:50:00,22.99,23.0,22.98,23.0,590400.0,16.2053,16.2124,16.1983,16.2124,590400.0
2006-05-16 13:55:00,23.0,23.0,22.98,23.0,564400.0,16.2124,16.2124,16.1983,16.2124,564400.0
2006-05-16 14:00:00,23.0,23.0,22.98,23.0,810900.0,16.2124,16.2124,16.1983,16.2124,810900.0
2006-05-16 14:05:00,22.99,23.0,22.99,23.0,351100.0,16.2053,16.2124,16.2053,16.2124,351100.0
2006-05-16 14:10:00,23.0,23.0,22.96,22.97,414100.0,16.2124,16.2124,16.1842,16.1912,414100.0
2006-05-16 14:15:00,22.96,22.99,22.96,22.99,822700.0,16.1842,16.2053,16.1842,16.2053,822700.0
2006-05-16 14:20:00,22.98,22.99,22.98,22.98,231400.0,16.1983,16.2053,16.1983,16.1983,231400.0
2006-05-16 14:25:00,22.98,23.0,22.97,22.99,654400.0,16.1983,16.2124,16.1912,16.2053,654400.0
2006-05-16 14:30:00,22.99,23.0,22.97,22.99,555400.0,16.2053,16.2124,16.1912,16.2053,555400.0
2006-05-16 14:35:00,22.99,22.99,22.98,22.98,230400.0,16.2053,16.2053,16.1983,16.1983,230400.0
2006-05-16 14:40:00,22.98,22.99,22.97,22.97,551600.0,16.1983,16.2053,16.1912,16.1912,551600.0
2006-05-16 14:45:00,22.97,22.99,22.97,22.99,476500.0,16.1912,16.2053,16.1912,16.2053,476500.0
2006-05-16 14:50:00,22.99,23.0,22.98,22.98,593900.0,16.2053,16.2124,16.1983,16.1983,593900.0
2006-05-16 14:55:00,22.99,22.99,22.98,22.99,253400.0,16.2053,16.2053,16.1983,16.2053,253400.0
2006-05-16 15:00:00,22.98,22.99,22.98,22.99,397700.0,16.1983,16.2053,16.1983,16.2053,397700.0
2006-05-16 15:05:00,22.98,22.99,22.97,22.99,658800.0,16.1983,16.2053,16.1912,16.2053,658800.0
2006-05-16 15:10:00,22.98,23.0,22.96,22.98,1392700.0,16.1983,16.2124,16.1842,16.1983,1392700.0
2006-05-16 15:15:00,22.99,22.99,22.96,22.97,928700.0,16.2053,16.2053,16.1842,16.1912,928700.0
2006-05-16 15:20:00,22.98,22.99,22.95,22.96,1000100.0,16.1983,16.2053,16.1771,16.1842,1000100.0
2006-05-16 15:25:00,22.96,22.96,22.93,22.96,1077100.0,16.1842,16.1842,16.163,16.1842,1077100.0
2006-05-16 15:30:00,22.96,22.98,22.95,22.98,1327200.0,16.1842,16.1983,16.1771,16.1983,1327200.0
2006-05-16 15:35:00,22.98,23.0,22.98,22.99,963400.0,16.1983,16.2124,16.1983,16.2053,963400.0
2006-05-16 15:40:00,22.98,23.0,22.98,22.99,649400.0,16.1983,16.2124,16.1983,16.2053,649400.0
2006-05-16 15:45:00,22.99,23.02,22.99,23.02,1357400.0,16.2053,16.2265,16.2053,16.2265,1357400.0
2006-05-16 15:50:00,23.02,23.03,22.98,22.98,1797800.0,16.2265,16.2335,16.1983,16.1983,1797800.0
2006-05-16 15:55:00,22.99,23.0,22.97,22.98,1777300.0,16.2053,16.2124,16.1912,16.1983,1777300.0
2006-05-17 09:30:00,22.91,22.95,22.88,22.93,2555900.0,16.1489,16.1771,16.1278,16.163,2555900.0
2006-05-17 09:35:00,22.93,22.96,22.9,22.93,1393200.0,16.163,16.1842,16.1419,16.163,1393200.0
2006-05-17 09:40:00,22.92,22.96,22.9,22.95,1611100.0,16.156,16.1842,16.1419,16.1771,1611100.0
2006-05-17 09:45:00,22.95,23.0,22.94,22.97,1205900.0,16.1771,16.2124,16.1701,16.1912,1205900.0
2006-05-17 09:50:00,22.98,22.98,22.9,22.92,2159200.0,16.1983,16.1983,16.1419,16.156,2159200.0
2006-05-17 09:55:00,22.92,22.94,22.9,22.91,1069600.0,16.156,16.1701,16.1419,16.1489,1069600.0
2006-05-17 10:00:00,22.91,22.97,22.9,22.93,1224600.0,16.1489,16.1912,16.1419,16.163,1224600.0
2006-05-17 10:05:00,22.93,22.95,22.89,22.91,1360600.0,16.163,16.1771,16.1348,16.1489,1360600.0
2006-05-17 10:10:00,22.9,22.94,22.9,22.9,839900.0,16.1419,16.1701,16.1419,16.1419,839900.0
2006-05-17 10:15:00,22.9,22.93,22.88,22.9,1796500.0,16.1419,16.163,16.1278,16.1419,1796500.0
2006-05-17 10:20:00,22.9,22.91,22.89,22.9,582800.0,16.1419,16.1489,16.1348,16.1419,582800.0
2006-05-17 10:25:00,22.89,22.92,22.89,22.91,659600.0,16.1348,16.156,16.1348,16.1489,659600.0
2006-05-17 10:30:00,22.91,22.94,22.89,22.9,780400.0,16.1489,16.1701,16.1348,16.1419,780400.0
2006-05-17 10:35:00,22.9,22.91,22.88,22.89,897500.0,16.1419,16.1489,16.1278,16.1348,897500.0
2006-05-17 10:40:00,22.89,22.93,22.88,22.92,974000.0,16.1348,16.163,16.1278,16.156,974000.0
2006-05-17 10:45:00,22.93,22.95,22.91,22.95,519400.0,16.163,16.1771,16.1489,16.1771,519400.0
2006-05-17 10:50:00,22.95,22.95,22.93,22.94,450600.0,16.1771,16.1771,16.163,16.1701,450600.0
2006-05-17 10:55:00,22.94,22.97,22.93,22.97,945200.0,16.1701,16.1912,16.163,16.1912,945200.0
2006-05-17 11:00:00,22.96,23.0,22.93,22.96,1058700.0,16.1842,16.2124,16.163,16.1842,1058700.0
2006-05-17 11:05:00,22.96,22.97,22.93,22.93,368100.0,16.1842,16.1912,16.163,16.163,368100.0
2006-05-17 11:10:00,22.94,22.98,22.92,22.94,1182100.0,16.1701,16.1983,16.156,16.1701,1182100.0
2006-05-17 11:15:00,22.94,22.95,22.9,22.92,875900.0,16.1701,16.1771,16.1419,16.156,875900.0
2006-05-17 11:20:00,22.92,22.96,22.91,22.92,858400.0,16.156,16.1842,16.1489,16.156,858400.0
2006-05-17 11:25:00,22.93,22.95,22.86,22.86,1555200.0,16.163,16.1771,16.1137,16.1137,1555200.0
2006-05-17 11:30:00,22.86,22.91,22.85,22.85,1879500.0,16.1137,16.1489,16.1066,16.1066,1879500.0
2006-05-17 11:35:00,22.85,22.91,22.82,22.9,1889800.0,16.1066,16.1489,16.0855,16.1419,1889800.0
2006-05-17 11:40:00,22.91,22.94,22.9,22.93,1243200.0,16.1489,16.1701,16.1419,16.163,1243200.0
2006-05-17 11:45:00,22.93,22.99,22.85,22.98,1306800.0,16.163,16.2053,16.1066,16.1983,1306800.0
2006-05-17 11:50:00,22.98,23.04,22.97,23.0,3058400.0,16.1983,16.2405,16.1912,16.2124,3058400.0
2006-05-17 11:55:00,22.99,23.02,22.97,23.02,1009200.0,16.2053,16.2265,16.1912,16.2265,1009200.0
2006-05-17 12:00:00,23.02,23.08,23.0,23.05,1704600.0,16.2265,16.2687,16.2124,16.2476,1704600.0
2006-05-17 12:05:00,23.06,23.07,22.99,22.99,767800.0,16.2546,16.2617,16.2053,16.2053,767800.0
2006-05-17 12:10:00,23.0,23.03,22.99,23.01,2135700.0,16.2124,16.2335,16.2053,16.2194,2135700.0
2006-05-17 12:15:00,23.0,23.01,22.99,23.01,590800.0,16.2124,16.2194,16.2053,16.2194,590800.0
2006-05-17 12:20:00,23.0,23.02,23.0,23.0,458800.0,16.2124,16.2265,16.2124,16.2124,458800.0
2006-05-17 12:25:00,23.0,23.01,22.98,22.99,780000.0,16.2124,16.2194,16.1983,16.2053,780000.0
2006-05-17 12:30:00,22.99,22.99,22.96,22.97,632600.0,16.2053,16.2053,16.1842,16.1912,632600.0
2006-05-17 12:35:00,22.96,22.97,22.93,22.94,1054400.0,16.1842,16.1912,16.163,16.1701,1054400.0
2006-05-17 12:40:00,22.95,22.95,22.9,22.9,974800.0,16.1771,16.1771,16.1419,16.1419,974800.0
2006-05-17 12:45:00,22.9,23.0,22.85,22.88,1516200.0,16.1419,16.2124,16.1066,16.1278,1516200.0
2006-05-17 12:50:00,22.88,22.9,22.86,22.87,1133500.0,16.1278,16.1419,16.1137,16.1207,1133500.0
2006-05-17 12:55:00,22.88,22.9,22.87,22.9,468800.0,16.1278,16.1419,16.1207,16.1419,468800.0
2006-05-17 13:00:00,22.89,22.92,22.87,22.88,911800.0,16.1348,16.156,16.1207,16.1278,911800.0
2006-05-17 13:05:00,22.87,22.88,22.86,22.87,810400.0,16.1207,16.1278,16.1137,16.1207,810400.0
2006-05-17 13:10:00,22.88,22.88,22.86,22.86,636100.0,16.1278,16.1278,16.1137,16.1137,636100.0
2006-05-17 13:15:00,22.86,22.87,22.85,22.85,559000.0,16.1137,16.1207,16.1066,16.1066,559000.0
2006-05-17 13:20:00,22.85,22.87,22.85,22.86,693200.0,16.1066,16.1207,16.1066,16.1137,693200.0
2006-05-17 13:25:00,22.86,22.93,22.85,22.93,1242700.0,16.1137,16.163,16.1066,16.163,1242700.0
2006-05-17 13:30:00,22.92,22.97,22.91,22.91,1706900.0,16.156,16.1912,16.1489,16.1489,1706900.0
2006-05-17 13:35:00,22.92,22.93,22.88,22.88,1200000.0,16.156,16.163,16.1278,16.1278,1200000.0
2006-05-17 13:40:00,22.89,22.92,22.86,22.91,886600.0,16.1348,16.156,16.1137,16.1489,886600.0
2006-05-17 13:45:00,22.9,22.94,22.9,22.93,450800.0,16.1419,16.1701,16.1419,16.163,450800.0
2006-05-17 13:50:00,22.93,22.97,22.93,22.96,864000.0,16.163,16.1912,16.163,16.1842,864000.0
2006-05-17 13:55:00,22.96,22.97,22.91,22.91,386900.0,16.1842,16.1912,16.1489,16.1489,386900.0
2006-05-17 14:00:00,22.91,22.92,22.89,22.9,353300.0,16.1489,16.156,16.1348,16.1419,353300.0
2006-05-17 14:05:00,22.89,22.93,22.86,22.87,721600.0,16.1348,16.163,16.1137,16.1207,721600.0
2006-05-17 14:10:00,22.86,22.87,22.84,22.86,978600.0,16.1137,16.1207,16.0996,16.1137,978600.0
2006-05-17 14:15:00,22.86,22.87,22.83,22.83,1523500.0,16.1137,16.1207,16.0925,16.0925,1523500.0
2006-05-17 14:20:00,22.83,22.85,22.83,22.84,521000.0,16.0925,16.1066,16.0925,16.0996,521000.0
2006-05-17 14:25:00,22.84,22.87,22.83,22.87,521400.0,16.0996,16.1207,16.0925,16.1207,521400.0
2006-05-17 14:30:00,22.86,22.87,22.82,22.82,1047800.0,16.1137,16.1207,16.0855,16.0855,1047800.0
2006-05-17 14:35:00,22.82,22.85,22.81,22.84,1354300.0,16.0855,16.1066,16.0784,16.0996,1354300.0
2006-05-17 14:40:00,22.84,22.87,22.82,22.85,1672100.0,16.0996,16.1207,16.0855,16.1066,1672100.0
2006-05-17 14:45:00,22.85,22.86,22.83,22.84,866500.0,16.1066,16.1137,16.0925,16.0996,866500.0
2006-05-17 14:50:00,22.84,22.85,22.82,22.83,643700.0,16.0996,16.1066,16.0855,16.0925,643700.0
2006-05-17 14:55:00,22.83,22.86,22.82,22.86,1464700.0,16.0925,16.1137,16.0855,16.1137,1464700.0
2006-05-17 15:00:00,22.85,22.86,22.84,22.85,719800.0,16.1066,16.1137,16.0996,16.1066,719800.0
2006-05-17 15:05:00,22.85,22.88,22.85,22.88,1070600.0,16.1066,16.1278,16.1066,16.1278,1070600.0
2006-05-17 15:10:00,22.87,22.89,22.85,22.86,1437300.0,16.1207,16.1348,16.1066,16.1137,1437300.0
2006-05-17 15:15:00,22.86,22.89,22.86,22.88,1280600.0,16.1137,16.1348,16.1137,16.1278,1280600.0
2006-05-17 15:20:00,22.89,22.89,22.86,22.86,809800.0,16.1348,16.1348,16.1137,16.1137,809800.0
2006-05-17 15:25:00,22.86,22.87,22.85,22.86,923900.0,16.1137,16.1207,16.1066,16.1137,923900.0
2006-05-17 15:30:00,22.86,22.87,22.85,22.85,509100.0,16.1137,16.1207,16.1066,16.1066,509100.0
2006-05-17 15:35:00,22.85,22.86,22.83,22.84,1570100.0,16.1066,16.1137,16.0925,16.0996,1570100.0
2006-05-17 15:40:00,22.84,22.85,22.81,22.82,1855000.0,16.0996,16.1066,16.0784,16.0855,1855000.0
2006-05-17 15:45:00,22.81,22.83,22.78,22.8,2013800.0,16.0784,16.0925,16.0573,16.0714,2013800.0
2006-05-17 15:50:00,22.78,22.8,22.75,22.76,2562600.0,16.0573,16.0714,16.0361,16.0432,2562600.0
2006-05-17 15:55:00,22.76,22.79,22.73,22.73,3255300.0,16.0432,16.0643,16.022,16.022,3255300.0
2006-05-18 09:30:00,22.84,22.94,22.83,22.9,3673600.0,16.0996,16.1701,16.0925,16.1419,3673600.0
2006-05-18 09:35:00,22.9,22.92,22.84,22.92,1877400.0,16.1419,16.156,16.0996,16.156,1877400.0
2006-05-18 09:40:00,22.92,22.92,22.88,22.9,1933800.0,16.156,16.156,16.1278,16.1419,1933800.0
2006-05-18 09:45:00,22.89,22.91,22.87,22.9,1285800.0,16.1348,16.1489,16.1207,16.1419,1285800.0
2006-05-18 09:50:00,22.9,22.92,22.85,22.91,1958800.0,16.1419,16.156,16.1066,16.1489,1958800.0
2006-05-18 09:55:00,22.92,22.96,22.9,22.96,1641300.0,16.156,16.1842,16.1419,16.1842,1641300.0
2006-05-18 10:00:00,22.96,23.02,22.95,22.96,2252500.0,16.1842,16.2265,16.1771,16.1842,2252500.0
2006-05-18 10:05:00,22.96,22.98,22.89,22.92,1176400.0,16.1842,16.1983,16.1348,16.156,1176400.0
2006-05-18 10:10:00,22.91,22.93,22.89,22.89,764400.0,16.1489,16.163,16.1348,16.1348,764400.0
2006-05-18 10:15:00,22.9,22.9,22.86,22.88,1377800.0,16.1419,16.1419,16.1137,16.1278,1377800.0
2006-05-18 10:20:00,22.87,22.88,22.85,22.88,759300.0,16.1207,16.1278,16.1066,16.1278,759300.0
2006-05-18 10:25:00,22.88,22.89,22.86,22.87,758000.0,16.1278,16.1348,16.1137,16.1207,758000.0
2006-05-18 10:30:00,22.87,22.87,22.85,22.86,695200.0,16.1207,16.1207,16.1066,16.1137,695200.0
2006-05-18 10:35:00,22.85,22.89,22.85,22.89,623100.0,16.1066,16.1348,16.1066,16.1348,623100.0
2006-05-18 10:40:00,22.88,22.89,22.87,22.87,225700.0,16.1278,16.1348,16.1207,16.1207,225700.0
2006-05-18 10:45:00,22.87,22.89,22.84,22.89,664000.0,16.1207,16.1348,16.0996,16.1348,664000.0
2006-05-18 10:50:00,22.89,22.89,22.84,22.85,660700.0,16.1348,16.1348,16.0996,16.1066,660700.0
2006-05-18 10:55:00,22.85,22.88,22.85,22.88,597500.0,16.1066,16.1278,16.1066,16.1278,597500.0
2006-05-18 11:00:00,22.88,22.88,22.82,22.82,808700.0,16.1278,16.1278,16.0855,16.0855,808700.0
2006-05-18 11:05:00,22.82,22.83,22.78,22.79,672200.0,16.0855,16.0925,16.0573,16.0643,672200.0
2006-05-18 11:10:00,22.8,22.8,22.76,22.78,853700.0,16.0714,16.0714,16.0432,16.0573,853700.0
2006-05-18 11:15:00,22.78,22.85,22.78,22.84,640400.0,16.0573,16.1066,16.0573,16.0996,640400.0
2006-05-18 11:20:00,22.84,22.86,22.82,22.83,615100.0,16.0996,16.1137,16.0855,16.0925,615100.0
2006-05-18 11:25:00,22.84,22.89,22.83,22.86,662100.0,16.0996,16.1348,16.0925,16.1137,662100.0
2006-05-18 11:30:00,22.86,22.92,22.85,22.92,749800.0,16.1137,16.156,16.1066,16.156,749800.0
2006-05-18 11:35:00,22.92,22.92,22.88,22.91,629800.0,16.156,16.156,16.1278,16.1489,629800.0
2006-05-18 11:40:00,22.91,22.95,22.9,22.92,1087900.0,16.1489,16.1771,16.1419,16.156,1087900.0
2006-05-18 11:45:00,22.92,22.92,22.88,22.92,644700.0,16.156,16.156,16.1278,16.156,644700.0
2006-05-18 11:50:00,22.92,22.92,22.86,22.87,814200.0,16.156,16.156,16.1137,16.1207,814200.0
2006-05-18 11:55:00,22.87,22.92,21.87,22.91,793200.0,16.1207,16.156,15.4158,16.1489,793200.0
2006-05-18 12:00:00,22.91,22.96,22.89,22.94,1076700.0,16.1489,16.1842,16.1348,16.1701,1076700.0
2006-05-18 12:05:00,22.95,22.98,22.87,22.95,1120700.0,16.1771,16.1983,16.1207,16.1771,1120700.0
2006-05-18 12:10:00,22.95,22.96,22.94,22.96,412200.0,16.1771,16.1842,16.1701,16.1842,412200.0
2006-05-18 12:15:00,22.96,23.0,22.91,22.91,1414400.0,16.1842,16.2124,16.1489,16.1489,1414400.0
2006-05-18 12:20:00,22.91,22.95,22.9,22.95,803000.0,16.1489,16.1771,16.1419,16.1771,803000.0
2006-05-18 12:25:00,22.95,22.95,22.91,22.93,471700.0,16.1771,16.1771,16.1489,16.163,471700.0
2006-05-18 12:30:00,22.94,22.98,22.93,22.98,707800.0,16.1701,16.1983,16.163,16.1983,707800.0
2006-05-18 12:35:00,22.98,23.02,22.97,23.02,1405900.0,16.1983,16.2265,16.1912,16.2265,1405900.0
2006-05-18 12:40:00,23.02,23.07,22.97,23.05,1628900.0,16.2265,16.2617,16.1912,16.2476,1628900.0
2006-05-18 12:45:00,23.06,23.13,23.05,23.08,1001000.0,16.2546,16.304,16.2476,16.2687,1001000.0
2006-05-18 12:50:00,23.08,23.08,23.04,23.04,950400.0,16.2687,16.2687,16.2405,16.2405,950400.0
2006-05-18 12:55:00,23.04,23.09,23.03,23.06,1074400.0,16.2405,16.2758,16.2335,16.2546,1074400.0
2006-05-18 13:00:00,23.06,23.06,23.02,23.04,859200.0,16.2546,16.2546,16.2265,16.2405,859200.0
2006-05-18 13:05:00,23.04,23.1,23.03,23.05,1065200.0,16.2405,16.2828,16.2335,16.2476,1065200.0
2006-05-18 13:10:00,23.05,23.07,23.01,23.02,1573800.0,16.2476,16.2617,16.2194,16.2265,1573800.0
2006-05-18 13:15:00,23.02,23.09,22.99,23.08,1862100.0,16.2265,16.2758,16.2053,16.2687,1862100.0
2006-05-18 13:20:00,23.08,23.1,23.06,23.08,863900.0,16.2687,16.2828,16.2546,16.2687,863900.0
2006-05-18 13:25:00,23.09,23.14,23.08,23.12,3587400.0,16.2758,16.311,16.2687,16.2969,3587400.0
2006-05-18 13:30:00,23.12,23.12,23.07,23.1,898700.0,16.2969,16.2969,16.2617,16.2828,898700.0
2006-05-18 13:35:00,23.1,23.14,23.05,23.12,844800.0,16.2828,16.311,16.2476,16.2969,844800.0
2006-05-18 13:40:00,23.12,23.13,23.06,23.07,814400.0,16.2969,16.304,16.2546,16.2617,814400.0
2006-05-18 13:45:00,23.07,23.09,23.03,23.04,530400.0,16.2617,16.2758,16.2335,16.2405,530400.0
2006-05-18 13:50:00,23.05,23.09,23.03,23.08,638600.0,16.2476,16.2758,16.2335,16.2687,638600.0
2006-05-18 13:55:00,23.08,23.09,23.07,23.07,718200.0,16.2687,16.2758,16.2617,16.2617,718200.0
2006-05-18 14:00:00,23.08,23.09,23.06,23.08,1301700.0,16.2687,16.2758,16.2546,16.2687,1301700.0
2006-05-18 14:05:00,23.08,23.11,23.05,23.05,408200.0,16.2687,16.2899,16.2476,16.2476,408200.0
2006-05-18 14:10:00,23.05,23.11,23.05,23.1,1983700.0,16.2476,16.2899,16.2476,16.2828,1983700.0
2006-05-18 14:15:00,23.1,23.12,23.07,23.11,463800.0,16.2828,16.2969,16.2617,16.2899,463800.0
2006-05-18 14:20:00,23.12,23.12,23.1,23.11,218800.0,16.2969,16.2969,16.2828,16.2899,218800.0
2006-05-18 14:25:00,23.11,23.11,23.02,23.03,1023900.0,16.2899,16.2899,16.2265,16.2335,1023900.0
2006-05-18 14:30:00,23.04,23.12,22.98,23.0,1300100.0,16.2405,16.2969,16.1983,16.2124,1300100.0
2006-05-18 14:35:00,23.0,23.04,22.96,22.99,1634000.0,16.2124,16.2405,16.1842,16.2053,1634000.0
2006-05-18 14:40:00,22.99,23.02,22.98,23.0,1003300.0,16.2053,16.2265,16.1983,16.2124,1003300.0
2006-05-18 14:45:00,23.0,23.03,22.99,23.02,324000.0,16.2124,16.2335,16.2053,16.2265,324000.0
2006-05-18 14:50:00,23.02,23.05,23.02,23.02,328900.0,16.2265,16.2476,16.2265,16.2265,328900.0
2006-05-18 14:55:00,23.02,23.03,22.95,22.99,1038100.0,16.2265,16.2335,16.1771,16.2053,1038100.0
2006-05-18 15:00:00,22.98,22.99,22.96,22.96,384300.0,16.1983,16.2053,16.1842,16.1842,384300.0
2006-05-18 15:05:00,22.96,22.97,22.91,22.92,1097600.0,16.1842,16.1912,16.1489,16.156,1097600.0
2006-05-18 15:10:00,22.92,22.94,22.9,22.9,1174900.0,16.156,16.1701,16.1419,16.1419,1174900.0
2006-05-18 15:15:00,22.9,22.91,22.85,22.87,1028200.0,16.1419,16.1489,16.1066,16.1207,1028200.0
2006-05-18 15:20:00,22.86,22.88,22.85,22.86,1181300.0,16.1137,16.1278,16.1066,16.1137,1181300.0
2006-05-18 15:25:00,22.86,22.91,22.85,22.86,1128900.0,16.1137,16.1489,16.1066,16.1137,1128900.0
2006-05-18 15:30:00,22.87,22.93,22.86,22.93,1550700.0,16.1207,16.163,16.1137,16.163,1550700.0
2006-05-18 15:35:00,22.92,22.94,22.89,22.9,822800.0,16.156,16.1701,16.1348,16.1419,822800.0
2006-05-18 15:40:00,22.9,22.9,22.83,22.87,2212100.0,16.1419,16.1419,16.0925,16.1207,2212100.0
2006-05-18 15:45:00,22.87,22.95,22.82,22.91,1906200.0,16.1207,16.1771,16.0855,16.1489,1906200.0
2006-05-18 15:50:00,22.91,22.97,22.9,22.9,1414100.0,16.1489,16.1912,16.1419,16.1419,1414100.0
2006-05-18 15:55:00,22.9,22.91,22.8,22.81,2220800.0,16.1419,16.1489,16.0714,16.0784,2220800.0
2006-05-19 09:30:00,22.74,22.9,22.73,22.73,20395800.0,16.0291,16.1419,16.022,16.022,20395800.0
2006-05-19 09:35:00,22.73,22.74,22.63,22.69,3294800.0,16.022,16.0291,15.9515,15.9938,3294800.0
2006-05-19 09:40:00,22.68,22.69,22.6,22.64,1939100.0,15.9868,15.9938,15.9304,15.9586,1939100.0
2006-05-19 09:45:00,22.64,22.72,22.64,22.69,1225900.0,15.9586,16.015,15.9586,15.9938,1225900.0
2006-05-19 09:50:00,22.7,22.73,22.66,22.67,728800.0,16.0009,16.022,15.9727,15.9797,728800.0
2006-05-19 09:55:00,22.68,22.73,22.65,22.71,1308000.0,15.9868,16.022,15.9656,16.0079,1308000.0
2006-05-19 10:00:00,22.7,22.71,22.68,22.68,430600.0,16.0009,16.0079,15.9868,15.9868,430600.0
2006-05-19 10:05:00,22.68,22.69,22.62,22.67,842000.0,15.9868,15.9938,15.9445,15.9797,842000.0
2006-05-19 10:10:00,22.68,22.74,22.67,22.69,1047400.0,15.9868,16.0291,15.9797,15.9938,1047400.0
2006-05-19 10:15:00,22.69,22.69,22.58,22.6,1910700.0,15.9938,15.9938,15.9163,15.9304,1910700.0
2006-05-19 10:20:00,22.6,22.7,22.54,22.57,2436500.0,15.9304,16.0009,15.8881,15.9093,2436500.0
2006-05-19 10:25:00,22.57,22.62,22.57,22.6,1082300.0,15.9093,15.9445,15.9093,15.9304,1082300.0
2006-05-19 10:30:00,22.59,22.63,22.58,22.61,1654500.0,15.9234,15.9515,15.9163,15.9374,1654500.0
2006-05-19 10:35:00,22.62,22.68,22.59,22.63,1705000.0,15.9445,15.9868,15.9234,15.9515,1705000.0
2006-05-19 10:40:00,22.63,22.65,22.61,22.64,992900.0,15.9515,15.9656,15.9374,15.9586,992900.0
2006-05-19 10:45:00,22.63,22.68,22.63,22.65,707900.0,15.9515,15.9868,15.9515,15.9656,707900.0
2006-05-19 10:50:00,22.64,22.66,22.62,22.62,970500.0,15.9586,15.9727,15.9445,15.9445,970500.0
2006-05-19 10:55:00,22.62,22.67,22.62,22.67,1324400.0,15.9445,15.9797,15.9445,15.9797,1324400.0
2006-05-19 11:00:00,22.67,22.76,22.66,22.73,1381800.0,15.9797,16.0432,15.9727,16.022,1381800.0
2006-05-19 11:05:00,22.73,22.74,22.69,22.69,1128400.0,16.022,16.0291,15.9938,15.9938,1128400.0
2006-05-19 11:10:00,22.69,22.69,22.6,22.65,2214600.0,15.9938,15.9938,15.9304,15.9656,2214600.0
2006-05-19 11:15:00,22.65,22.75,22.62,22.68,1516300.0,15.9656,16.0361,15.9445,15.9868,1516300.0
2006-05-19 11:20:00,22.67,22.76,22.67,22.71,1979500.0,15.9797,16.0432,15.9797,16.0079,1979500.0
2006-05-19 11:25:00,22.71,22.76,22.69,22.71,874900.0,16.0079,16.0432,15.9938,16.0079,874900.0
2006-05-19 11:30:00,22.71,22.75,22.69,22.71,578100.0,16.0079,16.0361,15.9938,16.0079,578100.0
2006-05-19 11:35:00,22.7,22.71,22.62,22.66,1102100.0,16.0009,16.0079,15.9445,15.9727,1102100.0
2006-05-19 11:40:00,22.66,22.7,22.64,22.69,669100.0,15.9727,16.0009,15.9586,15.9938,669100.0
2006-05-19 11:45:00,22.68,22.72,22.68,22.7,624500.0,15.9868,16.015,15.9868,16.0009,624500.0
2006-05-19 11:50:00,22.7,22.73,22.7,22.7,896100.0,16.0009,16.022,16.0009,16.0009,896100.0
2006-05-19 11:55:00,22.7,22.72,22.68,22.72,548700.0,16.0009,16.015,15.9868,16.015,548700.0
2006-05-19 12:00:00,22.72,22.74,22.7,22.71,941400.0,16.015,16.0291,16.0009,16.0079,941400.0
2006-05-19 12:05:00,22.71,22.74,22.7,22.74,354800.0,16.0079,16.0291,16.0009,16.0291,354800.0
2006-05-19 12:10:00,22.74,22.76,22.7,22.71,733600.0,16.0291,16.0432,16.0009,16.0079,733600.0
2006-05-19 12:15:00,22.71,22.72,22.68,22.68,1024000.0,16.0079,16.015,15.9868,15.9868,1024000.0
2006-05-19 12:20:00,22.68,22.7,22.67,22.69,569400.0,15.9868,16.0009,15.9797,15.9938,569400.0
2006-05-19 12:25:00,22.69,22.72,22.69,22.72,787900.0,15.9938,16.015,15.9938,16.015,787900.0
2006-05-19 12:30:00,22.71,22.72,22.71,22.71,129300.0,16.0079,16.015,16.0079,16.0079,129300.0
2006-05-19 12:35:00,22.71,22.76,22.71,22.75,1386500.0,16.0079,16.0432,16.0079,16.0361,1386500.0
2006-05-19 12:40:00,22.76,22.78,22.72,22.75,1600000.0,16.0432,16.0573,16.015,16.0361,1600000.0
2006-05-19 12:45:00,22.75,22.78,22.73,22.75,842700.0,16.0361,16.0573,16.022,16.0361,842700.0
2006-05-19 12:50:00,22.76,22.77,22.72,22.76,356200.0,16.0432,16.0502,16.015,16.0432,356200.0
2006-05-19 12:55:00,22.76,22.77,22.73,22.73,434000.0,16.0432,16.0502,16.022,16.022,434000.0
2006-05-19 13:00:00,22.73,22.74,22.68,22.69,481200.0,16.022,16.0291,15.9868,15.9938,481200.0
2006-05-19 13:05:00,22.7,22.72,22.67,22.69,515400.0,16.0009,16.015,15.9797,15.9938,515400.0
2006-05-19 13:10:00,22.68,22.69,22.66,22.68,593400.0,15.9868,15.9938,15.9727,15.9868,593400.0
2006-05-19 13:15:00,22.68,22.71,22.67,22.69,377600.0,15.9868,16.0079,15.9797,15.9938,377600.0
2006-05-19 13:20:00,22.7,22.71,22.69,22.71,486200.0,16.0009,16.0079,15.9938,16.0079,486200.0
2006-05-19 13:25:00,22.71,22.73,22.69,22.71,1249900.0,16.0079,16.022,15.9938,16.0079,1249900.0
2006-05-19 13:30:00,22.7,22.72,22.69,22.72,493300.0,16.0009,16.015,15.9938,16.015,493300.0
2006-05-19 13:35:00,22.71,22.74,22.71,22.74,666800.0,16.0079,16.0291,16.0079,16.0291,666800.0
2006-05-19 13:40:00,22.73,22.75,22.73,22.75,389300.0,16.022,16.0361,16.022,16.0361,389300.0
2006-05-19 13:45:00,22.74,22.78,22.74,22.77,875900.0,16.0291,16.0573,16.0291,16.0502,875900.0
2006-05-19 13:50:00,22.76,22.78,22.73,22.73,629400.0,16.0432,16.0573,16.022,16.022,629400.0
2006-05-19 13:55:00,22.74,22.75,22.72,22.72,660400.0,16.0291,16.0361,16.015,16.015,660400.0
2006-05-19 14:00:00,22.72,22.77,22.72,22.77,1165400.0,16.015,16.0502,16.015,16.0502,1165400.0
2006-05-19 14:05:00,22.76,22.77,22.69,22.69,1369500.0,16.0432,16.0502,15.9938,15.9938,1369500.0
2006-05-19 14:10:00,22.69,22.7,22.68,22.69,397900.0,15.9938,16.0009,15.9868,15.9938,397900.0
2006-05-19 14:15:00,22.69,22.75,22.69,22.69,1244400.0,15.9938,16.0361,15.9938,15.9938,1244400.0
2006-05-19 14:20:00,22.69,22.71,22.68,22.69,386500.0,15.9938,16.0079,15.9868,15.9938,386500.0
2006-05-19 14:25:00,22.69,22.71,22.69,22.71,201900.0,15.9938,16.0079,15.9938,16.0079,201900.0
2006-05-19 14:30:00,22.7,22.71,22.65,22.66,464500.0,16.0009,16.0079,15.9656,15.9727,464500.0
2006-05-19 14:35:00,22.65,22.68,22.65,22.65,697100.0,15.9656,15.9868,15.9656,15.9656,697100.0
2006-05-19 14:40:00,22.64,22.75,22.62,22.64,674000.0,15.9586,16.0361,15.9445,15.9586,674000.0
2006-05-19 14:45:00,22.64,22.64,22.62,22.63,492400.0,15.9586,15.9586,15.9445,15.9515,492400.0
2006-05-19 14:50:00,22.63,22.63,22.56,22.59,943800.0,15.9515,15.9515,15.9022,15.9234,943800.0
2006-05-19 14:55:00,22.58,22.6,22.55,22.56,2073200.0,15.9163,15.9304,15.8952,15.9022,2073200.0
2006-05-19 15:00:00,22.55,22.61,22.55,22.58,1408600.0,15.8952,15.9374,15.8952,15.9163,1408600.0
2006-05-19 15:05:00,22.58,22.6,22.56,22.59,911700.0,15.9163,15.9304,15.9022,15.9234,911700.0
2006-05-19 15:10:00,22.59,22.6,22.55,22.58,1532300.0,15.9234,15.9304,15.8952,15.9163,1532300.0
2006-05-19 15:15:00,22.57,22.59,22.57,22.59,586400.0,15.9093,15.9234,15.9093,15.9234,586400.0
2006-05-19 15:20:00,22.58,22.63,22.53,22.62,1641100.0,15.9163,15.9515,15.8811,15.9445,1641100.0
2006-05-19 15:25:00,22.63,22.71,22.58,22.61,966700.0,15.9515,16.0079,15.9163,15.9374,966700.0
2006-05-19 15:30:00,22.61,22.61,22.57,22.58,891600.0,15.9374,15.9374,15.9093,15.9163,891600.0
2006-05-19 15:35:00,22.58,22.63,22.57,22.63,1054200.0,15.9163,15.9515,15.9093,15.9515,1054200.0
2006-05-19 15:40:00,22.63,22.63,22.59,22.61,906800.0,15.9515,15.9515,15.9234,15.9374,906800.0
2006-05-19 15:45:00,22.61,22.65,22.6,22.6,2002500.0,15.9374,15.9656,15.9304,15.9304,2002500.0
2006-05-19 15:50:00,22.6,22.62,22.58,22.6,1120200.0,15.9304,15.9445,15.9163,15.9304,1120200.0
2006-05-19 15:55:00,22.6,22.61,22.52,22.55,3862400.0,15.9304,15.9374,15.874,15.8952,3862400.0
2006-05-22 09:30:00,22.48,22.55,22.45,22.5,3264400.0,15.8458,15.8952,15.8247,15.8599,3264400.0
2006-05-22 09:35:00,22.51,22.64,22.5,22.6,2053800.0,15.867,15.9586,15.8599,15.9304,2053800.0
2006-05-22 09:40:00,22.59,22.6,22.54,22.57,1336300.0,15.9234,15.9304,15.8881,15.9093,1336300.0
2006-05-22 09:45:00,22.56,22.76,22.54,22.66,1455300.0,15.9022,16.0432,15.8881,15.9727,1455300.0
2006-05-22 09:50:00,22.66,22.7,22.48,22.69,1313400.0,15.9727,16.0009,15.8458,15.9938,1313400.0
2006-05-22 09:55:00,22.69,22.7,22.61,22.64,1592800.0,15.9938,16.0009,15.9374,15.9586,1592800.0
2006-05-22 10:00:00,22.63,22.68,22.52,22.6,1906300.0,15.9515,15.9868,15.874,15.9304,1906300.0
2006-05-22 10:05:00,22.6,22.65,22.59,22.61,660000.0,15.9304,15.9656,15.9234,15.9374,660000.0
2006-05-22 10:10:00,22.61,22.64,22.56,22.64,645300.0,15.9374,15.9586,15.9022,15.9586,645300.0
2006-05-22 10:15:00,22.63,22.67,22.62,22.66,1205900.0,15.9515,15.9797,15.9445,15.9727,1205900.0
2006-05-22 10:20:00,22.66,22.69,22.64,22.66,1217000.0,15.9727,15.9938,15.9586,15.9727,1217000.0
2006-05-22 10:25:00,22.66,22.68,22.63,22.66,1111500.0,15.9727,15.9868,15.9515,15.9727,1111500.0
2006-05-22 10:30:00,22.65,22.69,22.64,22.68,1193400.0,15.9656,15.9938,15.9586,15.9868,1193400.0
2006-05-22 10:35:00,22.67,22.79,22.67,22.72,2468000.0,15.9797,16.0643,15.9797,16.015,2468000.0
2006-05-22 10:40:00,22.72,22.73,22.67,22.68,510800.0,16.015,16.022,15.9797,15.9868,510800.0
2006-05-22 10:45:00,22.67,22.68,22.63,22.65,616600.0,15.9797,15.9868,15.9515,15.9656,616600.0
2006-05-22 10:50:00,22.66,22.71,22.65,22.7,664000.0,15.9727,16.0079,15.9656,16.0009,664000.0
2006-05-22 10:55:00,22.71,22.73,22.68,22.69,555100.0,16.0079,16.022,15.9868,15.9938,555100.0
2006-05-22 11:00:00,22.68,22.72,22.64,22.64,893600.0,15.9868,16.015,15.9586,15.9586,893600.0
2006-05-22 11:05:00,22.64,22.66,22.61,22.64,743000.0,15.9586,15.9727,15.9374,15.9586,743000.0
2006-05-22 11:10:00,22.64,22.66,22.61,22.61,1268000.0,15.9586,15.9727,15.9374,15.9374,1268000.0
2006-05-22 11:15:00,22.61,22.64,22.6,22.63,753200.0,15.9374,15.9586,15.9304,15.9515,753200.0
2006-05-22 11:20:00,22.64,22.69,22.62,22.69,967100.0,15.9586,15.9938,15.9445,15.9938,967100.0
2006-05-22 11:25:00,22.69,22.7,22.67,22.69,384700.0,15.9938,16.0009,15.9797,15.9938,384700.0
2006-05-22 11:30:00,22.69,22.77,22.69,22.74,829100.0,15.9938,16.0502,15.9938,16.0291,829100.0
2006-05-22 11:35:00,22.74,22.77,22.71,22.72,1352600.0,16.0291,16.0502,16.0079,16.015,1352600.0
2006-05-22 11:40:00,22.72,22.75,22.67,22.67,525300.0,16.015,16.0361,15.9797,15.9797,525300.0
2006-05-22 11:45:00,22.68,22.73,22.66,22.67,882900.0,15.9868,16.022,15.9727,15.9797,882900.0
2006-05-22 11:50:00,22.68,22.7,22.63,22.68,1299600.0,15.9868,16.0009,15.9515,15.9868,1299600.0
2006-05-22 11:55:00,22.68,22.77,22.66,22.75,1940000.0,15.9868,16.0502,15.9727,16.0361,1940000.0
2006-05-22 12:00:00,22.75,22.8,22.73,22.79,1216300.0,16.0361,16.0714,16.022,16.0643,1216300.0
2006-05-22 12:05:00,22.79,22.88,22.75,22.88,2174100.0,16.0643,16.1278,16.0361,16.1278,2174100.0
2006-05-22 12:10:00,22.88,22.96,22.87,22.88,2377500.0,16.1278,16.1842,16.1207,16.1278,2377500.0
2006-05-22 12:15:00,22.88,22.89,22.84,22.84,673900.0,16.1278,16.1348,16.0996,16.0996,673900.0
2006-05-22 12:20:00,22.84,22.85,22.78,22.84,745900.0,16.0996,16.1066,16.0573,16.0996,745900.0
2006-05-22 12:25:00,22.84,22.88,22.8,22.82,1160600.0,16.0996,16.1278,16.0714,16.0855,1160600.0
2006-05-22 12:30:00,22.82,22.91,22.8,22.9,1222500.0,16.0855,16.1489,16.0714,16.1419,1222500.0
2006-05-22 12:35:00,22.9,22.91,22.85,22.86,868900.0,16.1419,16.1489,16.1066,16.1137,868900.0
2006-05-22 12:40:00,22.87,22.87,22.83,22.86,522200.0,16.1207,16.1207,16.0925,16.1137,522200.0
2006-05-22 12:45:00,22.85,22.88,22.83,22.84,422600.0,16.1066,16.1278,16.0925,16.0996,422600.0
2006-05-22 12:50:00,22.84,22.88,22.83,22.84,446400.0,16.0996,16.1278,16.0925,16.0996,446400.0
2006-05-22 12:55:00,22.84,22.9,22.76,22.81,1182500.0,16.0996,16.1419,16.0432,16.0784,1182500.0
2006-05-22 13:00:00,22.81,22.83,22.78,22.81,848500.0,16.0784,16.0925,16.0573,16.0784,848500.0
2006-05-22 13:05:00,22.82,22.82,22.79,22.81,542000.0,16.0855,16.0855,16.0643,16.0784,542000.0
2006-05-22 13:10:00,22.81,22.83,22.8,22.83,363500.0,16.0784,16.0925,16.0714,16.0925,363500.0
2006-05-22 13:15:00,22.82,22.83,22.81,22.82,377200.0,16.0855,16.0925,16.0784,16.0855,377200.0
2006-05-22 13:20:00,22.81,22.86,22.8,22.81,706100.0,16.0784,16.1137,16.0714,16.0784,706100.0
2006-05-22 13:25:00,22.82,22.89,22.8,22.89,845300.0,16.0855,16.1348,16.0714,16.1348,845300.0
2006-05-22 13:30:00,22.89,22.92,22.88,22.92,1297800.0,16.1348,16.156,16.1278,16.156,1297800.0
2006-05-22 13:35:00,22.91,22.91,22.88,22.89,1082800.0,16.1489,16.1489,16.1278,16.1348,1082800.0
2006-05-22 13:40:00,22.89,22.89,22.83,22.83,459500.0,16.1348,16.1348,16.0925,16.0925,459500.0
2006-05-22 13:45:00,22.84,22.88,22.83,22.85,663200.0,16.0996,16.1278,16.0925,16.1066,663200.0
2006-05-22 13:50:00,22.85,22.86,22.83,22.85,274600.0,16.1066,16.1137,16.0925,16.1066,274600.0
2006-05-22 13:55:00,22.86,22.87,22.83,22.85,464600.0,16.1137,16.1207,16.0925,16.1066,464600.0
2006-05-22 14:00:00,22.85,22.86,22.77,22.78,748100.0,16.1066,16.1137,16.0502,16.0573,748100.0
2006-05-22 14:05:00,22.78,22.78,22.75,22.77,466300.0,16.0573,16.0573,16.0361,16.0502,466300.0
2006-05-22 14:10:00,22.77,22.84,22.75,22.82,1271400.0,16.0502,16.0996,16.0361,16.0855,1271400.0
2006-05-22 14:15:00,22.82,22.91,22.82,22.91,1011700.0,16.0855,16.1489,16.0855,16.1489,1011700.0
2006-05-22 14:20:00,22.9,22.91,22.85,22.9,1069100.0,16.1419,16.1489,16.1066,16.1419,1069100.0
2006-05-22 14:25:00,22.9,22.95,22.86,22.94,1175500.0,16.1419,16.1771,16.1137,16.1701,1175500.0
2006-05-22 14:30:00,22.94,22.95,22.87,22.89,761500.0,16.1701,16.1771,16.1207,16.1348,761500.0
2006-05-22 14:35:00,22.88,22.89,22.83,22.83,444700.0,16.1278,16.1348,16.0925,16.0925,444700.0
2006-05-22 14:40:00,22.82,22.84,22.79,22.8,1067800.0,16.0855,16.0996,16.0643,16.0714,1067800.0
2006-05-22 14:45:00,22.8,22.84,22.79,22.83,579100.0,16.0714,16.0996,16.0643,16.0925,579100.0
2006-05-22 14:50:00,22.83,22.86,22.83,22.85,507100.0,16.0925,16.1137,16.0925,16.1066,507100.0
2006-05-22 14:55:00,22.86,22.86,22.82,22.85,724700.0,16.1137,16.1137,16.0855,16.1066,724700.0
2006-05-22 15:00:00,22.84,22.87,22.84,22.87,641500.0,16.0996,16.1207,16.0996,16.1207,641500.0
2006-05-22 15:05:00,22.86,22.89,22.82,22.88,640600.0,16.1137,16.1348,16.0855,16.1278,640600.0
2006-05-22 15:10:00,22.87,22.92,22.87,22.92,1401900.0,16.1207,16.156,16.1207,16.156,1401900.0
2006-05-22 15:15:00,22.92,22.98,22.91,22.96,1357900.0,16.156,16.1983,16.1489,16.1842,1357900.0
2006-05-22 15:20:00,22.96,22.99,22.95,22.98,1018600.0,16.1842,16.2053,16.1771,16.1983,1018600.0
2006-05-22 15:25:00,22.98,22.99,22.96,22.97,770100.0,16.1983,16.2053,16.1842,16.1912,770100.0
2006-05-22 15:30:00,22.96,22.97,22.92,22.94,867300.0,16.1842,16.1912,16.156,16.1701,867300.0
2006-05-22 15:35:00,22.94,23.02,22.94,23.0,2063400.0,16.1701,16.2265,16.1701,16.2124,2063400.0
2006-05-22 15:40:00,23.01,23.01,22.91,22.92,1368000.0,16.2194,16.2194,16.1489,16.156,1368000.0
2006-05-22 15:45:00,22.91,22.92,22.85,22.91,1191300.0,16.1489,16.156,16.1066,16.1489,1191300.0
2006-05-22 15:50:00,22.91,22.92,22.86,22.88,1579800.0,16.1489,16.156,16.1137,16.1278,1579800.0
2006-05-22 15:55:00,22.88,22.95,22.84,22.85,1694100.0,16.1278,16.1771,16.0996,16.1066,1694100.0
2006-05-23 09:30:00,23.1,23.31,23.09,23.24,4901000.0,16.2828,16.4309,16.2758,16.3815,4901000.0
2006-05-23 09:35:00,23.25,23.29,23.11,23.24,2817300.0,16.3886,16.4168,16.2899,16.3815,2817300.0
2006-05-23 09:40:00,23.25,23.38,23.22,23.31,3614400.0,16.3886,16.4802,16.3674,16.4309,3614400.0
2006-05-23 09:45:00,23.31,23.32,23.24,23.26,2236000.0,16.4309,16.4379,16.3815,16.3956,2236000.0
2006-05-23 09:50:00,23.27,23.3,23.2,23.25,1719000.0,16.4027,16.4238,16.3533,16.3886,1719000.0
2006-05-23 09:55:00,23.25,23.27,23.25,23.26,1621600.0,16.3886,16.4027,16.3886,16.3956,1621600.0
2006-05-23 10:00:00,23.26,23.27,23.24,23.25,746700.0,16.3956,16.4027,16.3815,16.3886,746700.0
2006-05-23 10:05:00,23.24,23.27,23.24,23.27,1882200.0,16.3815,16.4027,16.3815,16.4027,1882200.0
2006-05-23 10:10:00,23.26,23.28,23.24,23.28,1462900.0,16.3956,16.4097,16.3815,16.4097,1462900.0
2006-05-23 10:15:00,23.28,23.29,23.26,23.26,731900.0,16.4097,16.4168,16.3956,16.3956,731900.0
2006-05-23 10:20:00,23.26,23.29,23.26,23.27,676500.0,16.3956,16.4168,16.3956,16.4027,676500.0
2006-05-23 10:25:00,23.27,23.28,23.25,23.26,702800.0,16.4027,16.4097,16.3886,16.3956,702800.0
2006-05-23 10:30:00,23.25,23.27,23.25,23.26,628400.0,16.3886,16.4027,16.3886,16.3956,628400.0
2006-05-23 10:35:00,23.26,23.27,23.22,23.27,684600.0,16.3956,16.4027,16.3674,16.4027,684600.0
2006-05-23 10:40:00,23.27,23.28,23.26,23.27,1716600.0,16.4027,16.4097,16.3956,16.4027,1716600.0
2006-05-23 10:45:00,23.27,23.29,23.25,23.26,696000.0,16.4027,16.4168,16.3886,16.3956,696000.0
2006-05-23 10:50:00,23.25,23.26,23.25,23.26,547900.0,16.3886,16.3956,16.3886,16.3956,547900.0
2006-05-23 10:55:00,23.26,23.27,23.25,23.26,862300.0,16.3956,16.4027,16.3886,16.3956,862300.0
2006-05-23 11:00:00,23.26,23.26,23.25,23.26,535400.0,16.3956,16.3956,16.3886,16.3956,535400.0
2006-05-23 11:05:00,23.25,23.26,23.18,23.19,1322500.0,16.3886,16.3956,16.3392,16.3463,1322500.0
2006-05-23 11:10:00,23.2,23.21,23.17,23.2,1436000.0,16.3533,16.3604,16.3322,16.3533,1436000.0
2006-05-23 11:15:00,23.2,23.2,23.14,23.2,977500.0,16.3533,16.3533,16.311,16.3533,977500.0
2006-05-23 11:20:00,23.2,23.2,23.15,23.15,557200.0,16.3533,16.3533,16.3181,16.3181,557200.0
2006-05-23 11:25:00,23.15,23.18,23.15,23.16,728800.0,16.3181,16.3392,16.3181,16.3251,728800.0
2006-05-23 11:30:00,23.17,23.18,23.14,23.18,634300.0,16.3322,16.3392,16.311,16.3392,634300.0
2006-05-23 11:35:00,23.18,23.2,23.17,23.19,865900.0,16.3392,16.3533,16.3322,16.3463,865900.0
2006-05-23 11:40:00,23.19,23.19,23.17,23.18,707600.0,16.3463,16.3463,16.3322,16.3392,707600.0
2006-05-23 11:45:00,23.18,23.18,23.16,23.18,1037200.0,16.3392,16.3392,16.3251,16.3392,1037200.0
2006-05-23 11:50:00,23.18,23.19,23.17,23.17,398800.0,16.3392,16.3463,16.3322,16.3322,398800.0
2006-05-23 11:55:00,23.17,23.18,23.16,23.18,637800.0,16.3322,16.3392,16.3251,16.3392,637800.0
2006-05-23 12:00:00,23.17,23.18,23.16,23.16,610600.0,16.3322,16.3392,16.3251,16.3251,610600.0
2006-05-23 12:05:00,23.16,23.17,23.13,23.13,713000.0,16.3251,16.3322,16.304,16.304,713000.0
2006-05-23 12:10:00,23.14,23.15,23.1,23.15,1062000.0,16.311,16.3181,16.2828,16.3181,1062000.0
2006-05-23 12:15:00,23.15,23.15,23.14,23.14,358500.0,16.3181,16.3181,16.311,16.311,358500.0
2006-05-23 12:20:00,23.14,23.16,23.14,23.16,503800.0,16.311,16.3251,16.311,16.3251,503800.0
2006-05-23 12:25:00,23.16,23.18,23.15,23.17,499600.0,16.3251,16.3392,16.3181,16.3322,499600.0
2006-05-23 12:30:00,23.16,23.19,23.16,23.18,586000.0,16.3251,16.3463,16.3251,16.3392,586000.0
2006-05-23 12:35:00,23.18,23.24,23.17,23.18,352700.0,16.3392,16.3815,16.3322,16.3392,352700.0
2006-05-23 12:40:00,23.19,23.2,23.18,23.2,194700.0,16.3463,16.3533,16.3392,16.3533,194700.0
2006-05-23 12:45:00,23.2,23.2,23.16,23.19,816400.0,16.3533,16.3533,16.3251,16.3463,816400.0
2006-05-23 12:50:00,23.19,23.19,23.12,23.14,971900.0,16.3463,16.3463,16.2969,16.311,971900.0
2006-05-23 12:55:00,23.14,23.16,23.13,23.15,396700.0,16.311,16.3251,16.304,16.3181,396700.0
2006-05-23 13:00:00,23.14,23.17,23.12,23.13,377600.0,16.311,16.3322,16.2969,16.304,377600.0
2006-05-23 13:05:00,23.13,23.13,23.11,23.12,171400.0,16.304,16.304,16.2899,16.2969,171400.0
2006-05-23 13:10:00,23.12,23.15,23.11,23.14,1070700.0,16.2969,16.3181,16.2899,16.311,1070700.0
2006-05-23 13:15:00,23.15,23.15,23.14,23.15,197500.0,16.3181,16.3181,16.311,16.3181,197500.0
2006-05-23 13:20:00,23.14,23.15,23.13,23.13,257200.0,16.311,16.3181,16.304,16.304,257200.0
2006-05-23 13:25:00,23.14,23.16,23.13,23.16,573900.0,16.311,16.3251,16.304,16.3251,573900.0
2006-05-23 13:30:00,23.16,23.18,23.15,23.17,341400.0,16.3251,16.3392,16.3181,16.3322,341400.0
2006-05-23 13:35:00,23.18,23.18,23.15,23.15,490500.0,16.3392,16.3392,16.3181,16.3181,490500.0
2006-05-23 13:40:00,23.15,23.16,23.14,23.15,334100.0,16.3181,16.3251,16.311,16.3181,334100.0
2006-05-23 13:45:00,23.15,23.16,23.14,23.15,315300.0,16.3181,16.3251,16.311,16.3181,315300.0
2006-05-23 13:50:00,23.15,23.16,23.15,23.15,289900.0,16.3181,16.3251,16.3181,16.3181,289900.0
2006-05-23 13:55:00,23.14,23.16,23.14,23.14,524800.0,16.311,16.3251,16.311,16.311,524800.0
2006-05-23 14:00:00,23.14,23.17,23.14,23.16,408700.0,16.311,16.3322,16.311,16.3251,408700.0
2006-05-23 14:05:00,23.16,23.18,23.16,23.17,563600.0,16.3251,16.3392,16.3251,16.3322,563600.0
2006-05-23 14:10:00,23.17,23.19,23.17,23.18,682100.0,16.3322,16.3463,16.3322,16.3392,682100.0
2006-05-23 14:15:00,23.18,23.18,23.15,23.16,558800.0,16.3392,16.3392,16.3181,16.3251,558800.0
2006-05-23 14:20:00,23.16,23.19,23.13,23.19,1022700.0,16.3251,16.3463,16.304,16.3463,1022700.0
2006-05-23 14:25:00,23.19,23.2,23.15,23.16,567300.0,16.3463,16.3533,16.3181,16.3251,567300.0
2006-05-23 14:30:00,23.16,23.19,23.14,23.18,513800.0,16.3251,16.3463,16.311,16.3392,513800.0
2006-05-23 14:35:00,23.19,23.27,23.17,23.22,2383000.0,16.3463,16.4027,16.3322,16.3674,2383000.0
2006-05-23 14:40:00,23.22,23.23,23.18,23.22,1379900.0,16.3674,16.3745,16.3392,16.3674,1379900.0
2006-05-23 14:45:00,23.22,23.24,23.19,23.2,939600.0,16.3674,16.3815,16.3463,16.3533,939600.0
2006-05-23 14:50:00,23.2,23.22,23.11,23.12,1398900.0,16.3533,16.3674,16.2899,16.2969,1398900.0
2006-05-23 14:55:00,23.13,23.14,23.06,23.12,1509100.0,16.304,16.311,16.2546,16.2969,1509100.0
2006-05-23 15:00:00,23.12,23.12,23.04,23.08,1058000.0,16.2969,16.2969,16.2405,16.2687,1058000.0
2006-05-23 15:05:00,23.08,23.11,23.08,23.1,790500.0,16.2687,16.2899,16.2687,16.2828,790500.0
2006-05-23 15:10:00,23.09,23.15,23.09,23.12,820600.0,16.2758,16.3181,16.2758,16.2969,820600.0
2006-05-23 15:15:00,23.11,23.14,23.11,23.13,547900.0,16.2899,16.311,16.2899,16.304,547900.0
2006-05-23 15:20:00,23.13,23.14,23.09,23.09,581900.0,16.304,16.311,16.2758,16.2758,581900.0
2006-05-23 15:25:00,23.1,23.1,23.07,23.09,849300.0,16.2828,16.2828,16.2617,16.2758,849300.0
2006-05-23 15:30:00,23.1,23.16,23.05,23.08,912400.0,16.2828,16.3251,16.2476,16.2687,912400.0
2006-05-23 15:35:00,23.09,23.09,23.07,23.07,548600.0,16.2758,16.2758,16.2617,16.2617,548600.0
2006-05-23 15:40:00,23.07,23.08,22.98,22.98,1468400.0,16.2617,16.2687,16.1983,16.1983,1468400.0
2006-05-23 15:45:00,22.99,23.01,22.92,22.98,1681600.0,16.2053,16.2194,16.156,16.1983,1681600.0
2006-05-23 15:50:00,22.98,23.01,22.84,22.84,1967100.0,16.1983,16.2194,16.0996,16.0996,1967100.0
2006-05-23 15:55:00,22.84,22.85,22.77,22.77,3431500.0,16.0996,16.1066,16.0502,16.0502,3431500.0
2006-05-24 09:30:00,22.99,23.06,22.98,23.01,4023100.0,16.2053,16.2546,16.1983,16.2194,4023100.0
2006-05-24 09:35:00,23.02,23.09,22.99,23.07,3127400.0,16.2265,16.2758,16.2053,16.2617,3127400.0
2006-05-24 09:40:00,23.07,23.19,23.06,23.16,2480300.0,16.2617,16.3463,16.2546,16.3251,2480300.0
2006-05-24 09:45:00,23.17,23.36,23.1,23.35,2842300.0,16.3322,16.4661,16.2828,16.4591,2842300.0
2006-05-24 09:50:00,23.36,23.38,23.27,23.34,2430900.0,16.4661,16.4802,16.4027,16.452,2430900.0
2006-05-24 09:55:00,23.34,23.36,23.29,23.33,1519000.0,16.452,16.4661,16.4168,16.445,1519000.0
2006-05-24 10:00:00,23.33,23.46,23.31,23.38,5504500.0,16.445,16.5366,16.4309,16.4802,5504500.0
2006-05-24 10:05:00,23.38,23.43,23.36,23.39,2571300.0,16.4802,16.5155,16.4661,16.4873,2571300.0
2006-05-24 10:10:00,23.39,23.48,23.39,23.43,2418600.0,16.4873,16.5507,16.4873,16.5155,2418600.0
2006-05-24 10:15:00,23.42,24.0,23.35,23.37,1488000.0,16.5084,16.9172,16.4591,16.4732,1488000.0
2006-05-24 10:20:00,23.37,23.39,23.35,23.37,1714700.0,16.4732,16.4873,16.4591,16.4732,1714700.0
2006-05-24 10:25:00,23.37,23.46,23.36,23.38,1609700.0,16.4732,16.5366,16.4661,16.4802,1609700.0
2006-05-24 10:30:00,23.37,23.41,23.34,23.35,1611300.0,16.4732,16.5014,16.452,16.4591,1611300.0
2006-05-24 10:35:00,23.35,23.41,23.35,23.37,1144300.0,16.4591,16.5014,16.4591,16.4732,1144300.0
2006-05-24 10:40:00,23.36,23.37,23.31,23.33,806300.0,16.4661,16.4732,16.4309,16.445,806300.0
2006-05-24 10:45:00,23.33,23.34,23.32,23.33,644300.0,16.445,16.452,16.4379,16.445,644300.0
2006-05-24 10:50:00,23.33,23.37,23.33,23.35,812400.0,16.445,16.4732,16.445,16.4591,812400.0
2006-05-24 10:55:00,23.35,23.36,23.32,23.35,718500.0,16.4591,16.4661,16.4379,16.4591,718500.0
2006-05-24 11:00:00,23.35,23.39,23.34,23.37,1097700.0,16.4591,16.4873,16.452,16.4732,1097700.0
2006-05-24 11:05:00,23.37,23.41,23.37,23.38,1047800.0,16.4732,16.5014,16.4732,16.4802,1047800.0
2006-05-24 11:10:00,23.37,23.4,23.37,23.39,1241100.0,16.4732,16.4943,16.4732,16.4873,1241100.0
2006-05-24 11:15:00,23.39,23.39,23.25,23.29,1859400.0,16.4873,16.4873,16.3886,16.4168,1859400.0
2006-05-24 11:20:00,23.29,23.34,23.27,23.34,1231100.0,16.4168,16.452,16.4027,16.452,1231100.0
2006-05-24 11:25:00,23.34,23.34,23.29,23.32,1052900.0,16.452,16.452,16.4168,16.4379,1052900.0
2006-05-24 11:30:00,23.33,23.33,23.28,23.29,955800.0,16.445,16.445,16.4097,16.4168,955800.0
2006-05-24 11:35:00,23.29,23.3,23.24,23.24,724700.0,16.4168,16.4238,16.3815,16.3815,724700.0
2006-05-24 11:40:00,23.25,23.27,23.19,23.26,1208300.0,16.3886,16.4027,16.3463,16.3956,1208300.0
2006-05-24 11:45:00,23.26,23.29,23.25,23.26,514400.0,16.3956,16.4168,16.3886,16.3956,514400.0
2006-05-24 11:50:00,23.27,23.29,23.24,23.28,646700.0,16.4027,16.4168,16.3815,16.4097,646700.0
2006-05-24 11:55:00,23.28,23.33,23.27,23.29,773300.0,16.4097,16.445,16.4027,16.4168,773300.0
2006-05-24 12:00:00,23.29,23.33,23.27,23.33,711800.0,16.4168,16.445,16.4027,16.445,711800.0
2006-05-24 12:05:00,23.33,23.38,23.32,23.38,563600.0,16.445,16.4802,16.4379,16.4802,563600.0
2006-05-24 12:10:00,23.38,23.4,23.3,23.35,521700.0,16.4802,16.4943,16.4238,16.4591,521700.0
2006-05-24 12:15:00,23.35,23.41,23.34,23.36,277500.0,16.4591,16.5014,16.452,16.4661,277500.0
2006-05-24 12:20:00,23.36,23.4,23.31,23.31,485100.0,16.4661,16.4943,16.4309,16.4309,485100.0
2006-05-24 12:25:00,23.31,23.39,23.31,23.33,1000800.0,16.4309,16.4873,16.4309,16.445,1000800.0
2006-05-24 12:30:00,23.32,23.33,23.28,23.3,839400.0,16.4379,16.445,16.4097,16.4238,839400.0
2006-05-24 12:35:00,23.3,23.33,23.27,23.33,1222000.0,16.4238,16.445,16.4027,16.445,1222000.0
2006-05-24 12:40:00,23.33,23.38,23.27,23.27,1294200.0,16.445,16.4802,16.4027,16.4027,1294200.0
2006-05-24 12:45:00,23.28,23.32,23.26,23.31,990000.0,16.4097,16.4379,16.3956,16.4309,990000.0
2006-05-24 12:50:00,23.31,23.38,23.31,23.37,694100.0,16.4309,16.4802,16.4309,16.4732,694100.0
2006-05-24 12:55:00,23.37,23.37,23.29,23.31,389900.0,16.4732,16.4732,16.4168,16.4309,389900.0
2006-05-24 13:00:00,23.31,23.32,23.27,23.29,770400.0,16.4309,16.4379,16.4027,16.4168,770400.0
2006-05-24 13:05:00,23.29,23.33,23.28,23.31,561600.0,16.4168,16.445,16.4097,16.4309,561600.0
2006-05-24 13:10:00,23.3,23.34,23.3,23.33,225100.0,16.4238,16.452,16.4238,16.445,225100.0
2006-05-24 13:15:00,23.34,23.34,23.27,23.29,469400.0,16.452,16.452,16.4027,16.4168,469400.0
2006-05-24 13:20:00,23.28,23.34,23.28,23.32,657000.0,16.4097,16.452,16.4097,16.4379,657000.0
2006-05-24 13:25:00,23.31,23.34,23.25,23.28,920400.0,16.4309,16.452,16.3886,16.4097,920400.0
2006-05-24 13:30:00,23.28,23.31,23.23,23.24,856300.0,16.4097,16.4309,16.3745,16.3815,856300.0
2006-05-24 13:35:00,23.23,23.32,23.23,23.29,1107900.0,16.3745,16.4379,16.3745,16.4168,1107900.0
2006-05-24 13:40:00,23.29,23.31,23.25,23.3,1002900.0,16.4168,16.4309,16.3886,16.4238,1002900.0
2006-05-24 13:45:00,23.3,23.37,23.27,23.34,1367000.0,16.4238,16.4732,16.4027,16.452,1367000.0
2006-05-24 13:50:00,23.34,23.36,23.3,23.35,596000.0,16.452,16.4661,16.4238,16.4591,596000.0
2006-05-24 13:55:00,23.34,23.4,23.34,23.37,735200.0,16.452,16.4943,16.452,16.4732,735200.0
2006-05-24 14:00:00,23.38,23.41,23.36,23.4,857200.0,16.4802,16.5014,16.4661,16.4943,857200.0
2006-05-24 14:05:00,23.4,23.41,23.31,23.31,706400.0,16.4943,16.5014,16.4309,16.4309,706400.0
2006-05-24 14:10:00,23.32,23.41,23.31,23.41,942600.0,16.4379,16.5014,16.4309,16.5014,942600.0
2006-05-24 14:15:00,23.41,23.41,23.36,23.4,830500.0,16.5014,16.5014,16.4661,16.4943,830500.0
2006-05-24 14:20:00,23.39,23.41,23.37,23.38,936500.0,16.4873,16.5014,16.4732,16.4802,936500.0
2006-05-24 14:25:00,23.37,23.38,23.3,23.34,1230200.0,16.4732,16.4802,16.4238,16.452,1230200.0
2006-05-24 14:30:00,23.33,23.4,23.31,23.4,1135300.0,16.445,16.4943,16.4309,16.4943,1135300.0
2006-05-24 14:35:00,23.4,23.44,23.37,23.43,1299300.0,16.4943,16.5225,16.4732,16.5155,1299300.0
2006-05-24 14:40:00,23.43,23.45,23.4,23.44,797200.0,16.5155,16.5296,16.4943,16.5225,797200.0
2006-05-24 14:45:00,23.44,23.51,23.43,23.48,2171600.0,16.5225,16.5718,16.5155,16.5507,2171600.0
2006-05-24 14:50:00,23.48,23.49,23.41,23.41,1312300.0,16.5507,16.5577,16.5014,16.5014,1312300.0
2006-05-24 14:55:00,23.41,23.43,23.36,23.42,1661900.0,16.5014,16.5155,16.4661,16.5084,1661900.0
2006-05-24 15:00:00,23.43,23.49,23.42,23.43,2097200.0,16.5155,16.5577,16.5084,16.5155,2097200.0
2006-05-24 15:05:00,23.43,23.49,23.41,23.48,1470400.0,16.5155,16.5577,16.5014,16.5507,1470400.0
2006-05-24 15:10:00,23.48,23.48,23.43,23.45,800800.0,16.5507,16.5507,16.5155,16.5296,800800.0
2006-05-24 15:15:00,23.45,23.46,23.4,23.43,1298900.0,16.5296,16.5366,16.4943,16.5155,1298900.0
2006-05-24 15:20:00,23.42,23.43,23.34,23.36,1451400.0,16.5084,16.5155,16.452,16.4661,1451400.0
2006-05-24 15:25:00,23.37,23.37,23.33,23.35,862400.0,16.4732,16.4732,16.445,16.4591,862400.0
2006-05-24 15:30:00,23.36,23.43,23.35,23.42,1056800.0,16.4661,16.5155,16.4591,16.5084,1056800.0
2006-05-24 15:35:00,23.41,23.52,23.41,23.5,2306400.0,16.5014,16.5789,16.5014,16.5648,2306400.0
2006-05-24 15:40:00,23.51,23.52,23.46,23.52,2436200.0,16.5718,16.5789,16.5366,16.5789,2436200.0
2006-05-24 15:45:00,23.52,23.54,23.47,23.5,2395400.0,16.5789,16.593,16.5436,16.5648,2395400.0
2006-05-24 15:50:00,23.49,23.52,22.49,23.51,1929400.0,16.5577,16.5789,15.8529,16.5718,1929400.0
2006-05-24 15:55:00,23.5,23.51,23.41,23.5,2355000.0,16.5648,16.5718,16.5014,16.5648,2355000.0
2006-05-25 09:30:00,23.57,23.74,23.54,23.72,3151000.0,16.6141,16.734,16.593,16.7199,3151000.0
2006-05-25 09:35:00,23.72,23.76,23.71,23.75,1904800.0,16.7199,16.7481,16.7128,16.741,1904800.0
2006-05-25 09:40:00,23.74,23.78,23.71,23.75,1090600.0,16.734,16.7622,16.7128,16.741,1090600.0
2006-05-25 09:45:00,23.75,23.78,23.71,23.72,1581900.0,16.741,16.7622,16.7128,16.7199,1581900.0
2006-05-25 09:50:00,23.72,23.75,23.69,23.69,1101900.0,16.7199,16.741,16.6987,16.6987,1101900.0
2006-05-25 09:55:00,23.69,23.73,23.69,23.7,1270100.0,16.6987,16.7269,16.6987,16.7058,1270100.0
2006-05-25 10:00:00,23.71,23.71,23.65,23.69,1130000.0,16.7128,16.7128,16.6705,16.6987,1130000.0
2006-05-25 10:05:00,23.69,23.72,23.65,23.71,1337100.0,16.6987,16.7199,16.6705,16.7128,1337100.0
2006-05-25 10:10:00,23.71,23.72,23.63,23.63,798200.0,16.7128,16.7199,16.6564,16.6564,798200.0
2006-05-25 10:15:00,23.63,23.64,23.58,23.6,1511000.0,16.6564,16.6635,16.6212,16.6353,1511000.0
2006-05-25 10:20:00,23.6,23.63,23.59,23.62,1261000.0,16.6353,16.6564,16.6282,16.6494,1261000.0
2006-05-25 10:25:00,23.62,23.69,23.57,23.67,766200.0,16.6494,16.6987,16.6141,16.6846,766200.0
2006-05-25 10:30:00,23.67,23.72,23.66,23.71,950100.0,16.6846,16.7199,16.6776,16.7128,950100.0
2006-05-25 10:35:00,23.71,23.73,23.66,23.67,1230400.0,16.7128,16.7269,16.6776,16.6846,1230400.0
2006-05-25 10:40:00,23.68,23.7,23.66,23.69,522800.0,16.6917,16.7058,16.6776,16.6987,522800.0
2006-05-25 10:45:00,23.7,23.73,23.69,23.71,1474900.0,16.7058,16.7269,16.6987,16.7128,1474900.0
2006-05-25 10:50:00,23.71,23.71,23.68,23.69,634200.0,16.7128,16.7128,16.6917,16.6987,634200.0
2006-05-25 10:55:00,23.69,23.7,23.66,23.69,312800.0,16.6987,16.7058,16.6776,16.6987,312800.0
2006-05-25 11:00:00,23.68,23.7,23.68,23.69,205100.0,16.6917,16.7058,16.6917,16.6987,205100.0
2006-05-25 11:05:00,23.69,23.72,23.68,23.7,846000.0,16.6987,16.7199,16.6917,16.7058,846000.0
2006-05-25 11:10:00,23.7,23.74,23.69,23.72,916700.0,16.7058,16.734,16.6987,16.7199,916700.0
2006-05-25 11:15:00,23.72,23.72,23.71,23.72,219500.0,16.7199,16.7199,16.7128,16.7199,219500.0
2006-05-25 11:20:00,23.72,23.72,23.68,23.69,1251000.0,16.7199,16.7199,16.6917,16.6987,1251000.0
2006-05-25 11:25:00,23.69,23.71,23.68,23.7,317200.0,16.6987,16.7128,16.6917,16.7058,317200.0
2006-05-25 11:30:00,23.7,23.72,23.69,23.72,344000.0,16.7058,16.7199,16.6987,16.7199,344000.0
2006-05-25 11:35:00,23.71,23.72,23.7,23.72,219500.0,16.7128,16.7199,16.7058,16.7199,219500.0
2006-05-25 11:40:00,23.71,23.73,23.7,23.71,803800.0,16.7128,16.7269,16.7058,16.7128,803800.0
2006-05-25 11:45:00,23.71,23.75,23.7,23.74,1052800.0,16.7128,16.741,16.7058,16.734,1052800.0
2006-05-25 11:50:00,23.73,23.74,23.71,23.73,558700.0,16.7269,16.734,16.7128,16.7269,558700.0
2006-05-25 11:55:00,23.74,23.76,23.73,23.76,748700.0,16.734,16.7481,16.7269,16.7481,748700.0
2006-05-25 12:00:00,23.76,23.79,23.75,23.78,2508400.0,16.7481,16.7692,16.741,16.7622,2508400.0
2006-05-25 12:05:00,23.77,23.84,23.75,23.82,2478600.0,16.7551,16.8045,16.741,16.7904,2478600.0
2006-05-25 12:10:00,23.82,23.9,23.81,23.86,3438400.0,16.7904,16.8467,16.7833,16.8186,3438400.0
2006-05-25 12:15:00,23.86,23.86,23.82,23.84,965500.0,16.8186,16.8186,16.7904,16.8045,965500.0
2006-05-25 12:20:00,23.84,23.86,23.82,23.83,1008100.0,16.8045,16.8186,16.7904,16.7974,1008100.0
2006-05-25 12:25:00,23.83,23.92,23.82,23.9,1699100.0,16.7974,16.8608,16.7904,16.8467,1699100.0
2006-05-25 12:30:00,23.9,23.92,23.84,23.84,1498100.0,16.8467,16.8608,16.8045,16.8045,1498100.0
2006-05-25 12:35:00,23.85,23.85,23.78,23.8,1179000.0,16.8115,16.8115,16.7622,16.7763,1179000.0
2006-05-25 12:40:00,23.8,23.82,23.75,23.76,873800.0,16.7763,16.7904,16.741,16.7481,873800.0
2006-05-25 12:45:00,23.77,23.77,23.75,23.75,254000.0,16.7551,16.7551,16.741,16.741,254000.0
2006-05-25 12:50:00,23.75,23.77,23.73,23.75,352600.0,16.741,16.7551,16.7269,16.741,352600.0
2006-05-25 12:55:00,23.75,23.78,23.74,23.78,392700.0,16.741,16.7622,16.734,16.7622,392700.0
2006-05-25 13:00:00,23.77,23.78,23.74,23.74,344200.0,16.7551,16.7622,16.734,16.734,344200.0
2006-05-25 13:05:00,23.74,23.75,23.7,23.73,450400.0,16.734,16.741,16.7058,16.7269,450400.0
2006-05-25 13:10:00,23.73,23.74,23.7,23.7,494100.0,16.7269,16.734,16.7058,16.7058,494100.0
2006-05-25 13:15:00,23.71,23.73,23.7,23.7,223000.0,16.7128,16.7269,16.7058,16.7058,223000.0
2006-05-25 13:20:00,23.7,23.72,23.7,23.72,354500.0,16.7058,16.7199,16.7058,16.7199,354500.0
2006-05-25 13:25:00,23.72,23.74,23.7,23.71,336500.0,16.7199,16.734,16.7058,16.7128,336500.0
2006-05-25 13:30:00,23.71,23.73,23.68,23.68,550400.0,16.7128,16.7269,16.6917,16.6917,550400.0
2006-05-25 13:35:00,23.67,23.69,23.65,23.67,943600.0,16.6846,16.6987,16.6705,16.6846,943600.0
2006-05-25 13:40:00,23.67,23.67,23.59,23.64,1904400.0,16.6846,16.6846,16.6282,16.6635,1904400.0
2006-05-25 13:45:00,23.64,23.67,23.64,23.67,493600.0,16.6635,16.6846,16.6635,16.6846,493600.0
2006-05-25 13:50:00,23.66,23.76,23.66,23.71,1315400.0,16.6776,16.7481,16.6776,16.7128,1315400.0
2006-05-25 13:55:00,23.71,23.72,23.67,23.69,402200.0,16.7128,16.7199,16.6846,16.6987,402200.0
2006-05-25 14:00:00,23.69,23.69,23.65,23.66,865000.0,16.6987,16.6987,16.6705,16.6776,865000.0
2006-05-25 14:05:00,23.67,23.73,23.66,23.71,1109100.0,16.6846,16.7269,16.6776,16.7128,1109100.0
2006-05-25 14:10:00,23.71,23.71,23.67,23.68,646400.0,16.7128,16.7128,16.6846,16.6917,646400.0
2006-05-25 14:15:00,23.69,23.73,23.68,23.68,447600.0,16.6987,16.7269,16.6917,16.6917,447600.0
2006-05-25 14:20:00,23.68,23.7,23.67,23.68,525700.0,16.6917,16.7058,16.6846,16.6917,525700.0
2006-05-25 14:25:00,23.68,23.68,23.65,23.66,640900.0,16.6917,16.6917,16.6705,16.6776,640900.0
2006-05-25 14:30:00,23.67,23.69,23.66,23.68,183100.0,16.6846,16.6987,16.6776,16.6917,183100.0
2006-05-25 14:35:00,23.69,23.7,23.67,23.67,336300.0,16.6987,16.7058,16.6846,16.6846,336300.0
2006-05-25 14:40:00,23.68,23.7,23.67,23.69,231700.0,16.6917,16.7058,16.6846,16.6987,231700.0
2006-05-25 14:45:00,23.7,23.72,23.69,23.72,633700.0,16.7058,16.7199,16.6987,16.7199,633700.0
2006-05-25 14:50:00,23.72,23.73,23.69,23.69,555300.0,16.7199,16.7269,16.6987,16.6987,555300.0
2006-05-25 14:55:00,23.7,23.7,23.69,23.7,290100.0,16.7058,16.7058,16.6987,16.7058,290100.0
2006-05-25 15:00:00,23.69,23.7,23.69,23.69,444000.0,16.6987,16.7058,16.6987,16.6987,444000.0
2006-05-25 15:05:00,23.69,23.73,23.69,23.71,708200.0,16.6987,16.7269,16.6987,16.7128,708200.0
2006-05-25 15:10:00,23.71,23.74,23.7,23.74,637200.0,16.7128,16.734,16.7058,16.734,637200.0
2006-05-25 15:15:00,23.74,23.75,23.71,23.74,1013100.0,16.734,16.741,16.7128,16.734,1013100.0
2006-05-25 15:20:00,23.73,23.78,23.73,23.78,2473400.0,16.7269,16.7622,16.7269,16.7622,2473400.0
2006-05-25 15:25:00,23.78,23.83,23.77,23.82,1754700.0,16.7622,16.7974,16.7551,16.7904,1754700.0
2006-05-25 15:30:00,23.83,23.87,23.82,23.85,1435000.0,16.7974,16.8256,16.7904,16.8115,1435000.0
2006-05-25 15:35:00,23.85,23.86,23.79,23.79,1783000.0,16.8115,16.8186,16.7692,16.7692,1783000.0
2006-05-25 15:40:00,23.8,23.8,23.72,23.74,1701400.0,16.7763,16.7763,16.7199,16.734,1701400.0
2006-05-25 15:45:00,23.74,23.74,23.69,23.69,996000.0,16.734,16.734,16.6987,16.6987,996000.0
2006-05-25 15:50:00,23.69,23.76,23.67,23.76,2004100.0,16.6987,16.7481,16.6846,16.7481,2004100.0
2006-05-25 15:55:00,23.76,23.8,23.73,23.75,2791900.0,16.7481,16.7763,16.7269,16.741,2791900.0
2006-05-26 09:30:00,23.77,23.88,23.74,23.82,2325700.0,16.7551,16.8327,16.734,16.7904,2325700.0
2006-05-26 09:35:00,23.82,23.85,23.76,23.8,1004100.0,16.7904,16.8115,16.7481,16.7763,1004100.0
2006-05-26 09:40:00,23.79,23.81,23.78,23.79,1000900.0,16.7692,16.7833,16.7622,16.7692,1000900.0
2006-05-26 09:45:00,23.8,23.8,23.78,23.78,885600.0,16.7763,16.7763,16.7622,16.7622,885600.0
2006-05-26 09:50:00,23.78,23.8,23.72,23.74,1173700.0,16.7622,16.7763,16.7199,16.734,1173700.0
2006-05-26 09:55:00,23.74,23.74,23.66,23.71,891400.0,16.734,16.734,16.6776,16.7128,891400.0
2006-05-26 10:00:00,23.71,23.73,23.7,23.71,664300.0,16.7128,16.7269,16.7058,16.7128,664300.0
2006-05-26 10:05:00,23.72,23.74,23.71,23.71,521300.0,16.7199,16.734,16.7128,16.7128,521300.0
2006-05-26 10:10:00,23.72,23.72,23.68,23.71,405000.0,16.7199,16.7199,16.6917,16.7128,405000.0
2006-05-26 10:15:00,23.71,23.73,23.7,23.71,558000.0,16.7128,16.7269,16.7058,16.7128,558000.0
2006-05-26 10:20:00,23.71,23.74,23.67,23.67,627100.0,16.7128,16.734,16.6846,16.6846,627100.0
2006-05-26 10:25:00,23.67,23.7,23.65,23.66,765100.0,16.6846,16.7058,16.6705,16.6776,765100.0
2006-05-26 10:30:00,23.66,23.71,23.65,23.7,838100.0,16.6776,16.7128,16.6705,16.7058,838100.0
2006-05-26 10:35:00,23.71,23.71,23.67,23.68,1053100.0,16.7128,16.7128,16.6846,16.6917,1053100.0
2006-05-26 10:40:00,23.68,23.69,23.67,23.69,596500.0,16.6917,16.6987,16.6846,16.6987,596500.0
2006-05-26 10:45:00,23.69,23.69,23.63,23.68,1131900.0,16.6987,16.6987,16.6564,16.6917,1131900.0
2006-05-26 10:50:00,23.69,23.69,23.66,23.67,204500.0,16.6987,16.6987,16.6776,16.6846,204500.0
2006-05-26 10:55:00,23.67,23.69,23.65,23.68,524000.0,16.6846,16.6987,16.6705,16.6917,524000.0
2006-05-26 11:00:00,23.69,23.7,23.68,23.69,721300.0,16.6987,16.7058,16.6917,16.6987,721300.0
2006-05-26 11:05:00,23.69,23.73,23.68,23.71,780300.0,16.6987,16.7269,16.6917,16.7128,780300.0
2006-05-26 11:10:00,23.71,23.72,23.7,23.7,204700.0,16.7128,16.7199,16.7058,16.7058,204700.0
2006-05-26 11:15:00,23.7,23.71,23.69,23.69,654200.0,16.7058,16.7128,16.6987,16.6987,654200.0
2006-05-26 11:20:00,23.7,23.73,23.68,23.72,320500.0,16.7058,16.7269,16.6917,16.7199,320500.0
2006-05-26 11:25:00,23.73,23.74,23.71,23.72,453700.0,16.7269,16.734,16.7128,16.7199,453700.0
2006-05-26 11:30:00,23.71,23.73,23.71,23.72,226900.0,16.7128,16.7269,16.7128,16.7199,226900.0
2006-05-26 11:35:00,23.73,23.74,23.71,23.72,519000.0,16.7269,16.734,16.7128,16.7199,519000.0
2006-05-26 11:40:00,23.72,23.73,23.71,23.71,566400.0,16.7199,16.7269,16.7128,16.7128,566400.0
2006-05-26 11:45:00,23.71,23.74,23.71,23.71,480400.0,16.7128,16.734,16.7128,16.7128,480400.0
2006-05-26 11:50:00,23.71,23.72,23.69,23.71,604500.0,16.7128,16.7199,16.6987,16.7128,604500.0
2006-05-26 11:55:00,23.71,23.73,23.71,23.72,298100.0,16.7128,16.7269,16.7128,16.7199,298100.0
2006-05-26 12:00:00,23.72,23.73,23.69,23.7,481300.0,16.7199,16.7269,16.6987,16.7058,481300.0
2006-05-26 12:05:00,23.7,23.71,23.64,23.65,855400.0,16.7058,16.7128,16.6635,16.6705,855400.0
2006-05-26 12:10:00,23.65,23.67,23.64,23.66,753000.0,16.6705,16.6846,16.6635,16.6776,753000.0
2006-05-26 12:15:00,23.67,23.68,23.66,23.68,235100.0,16.6846,16.6917,16.6776,16.6917,235100.0
2006-05-26 12:20:00,23.67,23.68,23.62,23.64,707800.0,16.6846,16.6917,16.6494,16.6635,707800.0
2006-05-26 12:25:00,23.64,23.64,23.59,23.6,1497500.0,16.6635,16.6635,16.6282,16.6353,1497500.0
2006-05-26 12:30:00,23.6,23.7,23.6,23.62,696900.0,16.6353,16.7058,16.6353,16.6494,696900.0
2006-05-26 12:35:00,23.62,23.63,23.61,23.63,477000.0,16.6494,16.6564,16.6423,16.6564,477000.0
2006-05-26 12:40:00,23.63,23.63,23.61,23.62,402900.0,16.6564,16.6564,16.6423,16.6494,402900.0
2006-05-26 12:45:00,23.62,23.63,23.61,23.63,273800.0,16.6494,16.6564,16.6423,16.6564,273800.0
2006-05-26 12:50:00,23.62,23.63,23.61,23.62,188200.0,16.6494,16.6564,16.6423,16.6494,188200.0
2006-05-26 12:55:00,23.61,23.62,23.61,23.61,97900.0,16.6423,16.6494,16.6423,16.6423,97900.0
2006-05-26 13:00:00,23.61,23.62,23.61,23.62,272700.0,16.6423,16.6494,16.6423,16.6494,272700.0
2006-05-26 13:05:00,23.61,23.62,23.61,23.61,243000.0,16.6423,16.6494,16.6423,16.6423,243000.0
2006-05-26 13:10:00,23.62,23.62,23.6,23.6,383300.0,16.6494,16.6494,16.6353,16.6353,383300.0
2006-05-26 13:15:00,23.61,23.61,23.6,23.6,113700.0,16.6423,16.6423,16.6353,16.6353,113700.0
2006-05-26 13:20:00,23.61,23.61,23.6,23.6,305800.0,16.6423,16.6423,16.6353,16.6353,305800.0
2006-05-26 13:25:00,23.6,23.61,23.59,23.59,117700.0,16.6353,16.6423,16.6282,16.6282,117700.0
2006-05-26 13:30:00,23.59,23.6,23.59,23.6,42800.0,16.6282,16.6353,16.6282,16.6353,42800.0
2006-05-26 13:35:00,23.6,23.61,23.59,23.6,567800.0,16.6353,16.6423,16.6282,16.6353,567800.0
2006-05-26 13:40:00,23.6,23.63,23.6,23.63,359500.0,16.6353,16.6564,16.6353,16.6564,359500.0
2006-05-26 13:45:00,23.63,23.66,23.62,23.66,843600.0,16.6564,16.6776,16.6494,16.6776,843600.0
2006-05-26 13:50:00,23.66,23.69,23.65,23.68,628000.0,16.6776,16.6987,16.6705,16.6917,628000.0
2006-05-26 13:55:00,23.68,23.69,23.67,23.68,204500.0,16.6917,16.6987,16.6846,16.6917,204500.0
2006-05-26 14:00:00,23.68,23.69,23.56,23.68,473400.0,16.6917,16.6987,16.6071,16.6917,473400.0
2006-05-26 14:05:00,23.68,23.69,23.67,23.68,203700.0,16.6917,16.6987,16.6846,16.6917,203700.0
2006-05-26 14:10:00,23.69,23.69,23.68,23.68,289800.0,16.6987,16.6987,16.6917,16.6917,289800.0
2006-05-26 14:15:00,23.68,23.69,23.67,23.68,322300.0,16.6917,16.6987,16.6846,16.6917,322300.0
2006-05-26 14:20:00,23.68,23.69,23.68,23.68,155500.0,16.6917,16.6987,16.6917,16.6917,155500.0
2006-05-26 14:25:00,23.68,23.69,23.61,23.61,938800.0,16.6917,16.6987,16.6423,16.6423,938800.0
2006-05-26 14:30:00,23.62,23.67,23.61,23.63,333400.0,16.6494,16.6846,16.6423,16.6564,333400.0
2006-05-26 14:35:00,23.64,23.66,23.62,23.63,299800.0,16.6635,16.6776,16.6494,16.6564,299800.0
2006-05-26 14:40:00,23.63,23.63,23.57,23.59,542000.0,16.6564,16.6564,16.6141,16.6282,542000.0
2006-05-26 14:45:00,23.6,23.6,23.58,23.59,264500.0,16.6353,16.6353,16.6212,16.6282,264500.0
2006-05-26 14:50:00,23.59,23.62,23.59,23.61,259700.0,16.6282,16.6494,16.6282,16.6423,259700.0
2006-05-26 14:55:00,23.62,23.63,23.61,23.62,396200.0,16.6494,16.6564,16.6423,16.6494,396200.0
2006-05-26 15:00:00,23.62,23.67,23.62,23.67,586400.0,16.6494,16.6846,16.6494,16.6846,586400.0
2006-05-26 15:05:00,23.67,23.68,23.65,23.65,344900.0,16.6846,16.6917,16.6705,16.6705,344900.0
2006-05-26 15:10:00,23.66,23.68,23.63,23.66,467200.0,16.6776,16.6917,16.6564,16.6776,467200.0
2006-05-26 15:15:00,23.66,23.68,23.66,23.68,290200.0,16.6776,16.6917,16.6776,16.6917,290200.0
2006-05-26 15:20:00,23.68,23.69,23.67,23.68,357900.0,16.6917,16.6987,16.6846,16.6917,357900.0
2006-05-26 15:25:00,23.69,23.76,23.68,23.7,1297000.0,16.6987,16.7481,16.6917,16.7058,1297000.0
2006-05-26 15:30:00,23.7,23.71,23.68,23.68,392200.0,16.7058,16.7128,16.6917,16.6917,392200.0
2006-05-26 15:35:00,23.68,23.71,23.67,23.69,514400.0,16.6917,16.7128,16.6846,16.6987,514400.0
2006-05-26 15:40:00,23.7,23.71,23.68,23.7,382000.0,16.7058,16.7128,16.6917,16.7058,382000.0
2006-05-26 15:45:00,23.7,23.72,23.69,23.69,1064600.0,16.7058,16.7199,16.6987,16.6987,1064600.0
2006-05-26 15:50:00,23.69,23.72,23.68,23.69,503400.0,16.6987,16.7199,16.6917,16.6987,503400.0
2006-05-26 15:55:00,23.69,23.72,23.67,23.72,841600.0,16.6987,16.7199,16.6846,16.7199,841600.0
2006-05-30 09:30:00,23.55,23.76,23.49,23.56,2565100.0,16.6,16.7481,16.5577,16.6071,2565100.0
2006-05-30 09:35:00,23.56,23.64,23.53,23.6,747700.0,16.6071,16.6635,16.5859,16.6353,747700.0
2006-05-30 09:40:00,23.6,23.61,23.54,23.54,545200.0,16.6353,16.6423,16.593,16.593,545200.0
2006-05-30 09:45:00,23.54,23.54,23.44,23.54,1105000.0,16.593,16.593,16.5225,16.593,1105000.0
2006-05-30 09:50:00,23.54,23.54,23.5,23.51,524600.0,16.593,16.593,16.5648,16.5718,524600.0
2006-05-30 09:55:00,23.5,23.59,23.49,23.53,1164400.0,16.5648,16.6282,16.5577,16.5859,1164400.0
2006-05-30 10:00:00,23.54,23.57,23.49,23.56,901500.0,16.593,16.6141,16.5577,16.6071,901500.0
2006-05-30 10:05:00,23.55,23.56,23.49,23.49,478900.0,16.6,16.6071,16.5577,16.5577,478900.0
2006-05-30 10:10:00,23.5,23.51,23.47,23.49,620900.0,16.5648,16.5718,16.5436,16.5577,620900.0
2006-05-30 10:15:00,23.49,23.52,23.48,23.5,501200.0,16.5577,16.5789,16.5507,16.5648,501200.0
2006-05-30 10:20:00,23.5,23.51,23.49,23.49,1062900.0,16.5648,16.5718,16.5577,16.5577,1062900.0
2006-05-30 10:25:00,23.49,23.51,23.48,23.48,441400.0,16.5577,16.5718,16.5507,16.5507,441400.0
2006-05-30 10:30:00,23.48,23.5,23.46,23.47,577200.0,16.5507,16.5648,16.5366,16.5436,577200.0
2006-05-30 10:35:00,23.47,23.48,23.46,23.48,472600.0,16.5436,16.5507,16.5366,16.5507,472600.0
2006-05-30 10:40:00,23.48,23.48,23.45,23.46,729900.0,16.5507,16.5507,16.5296,16.5366,729900.0
2006-05-30 10:45:00,23.46,23.46,23.44,23.45,385700.0,16.5366,16.5366,16.5225,16.5296,385700.0
2006-05-30 10:50:00,23.45,23.46,23.43,23.45,402000.0,16.5296,16.5366,16.5155,16.5296,402000.0
2006-05-30 10:55:00,23.44,23.45,23.44,23.44,175000.0,16.5225,16.5296,16.5225,16.5225,175000.0
2006-05-30 11:00:00,23.44,23.45,23.42,23.44,616500.0,16.5225,16.5296,16.5084,16.5225,616500.0
2006-05-30 11:05:00,23.43,23.44,23.43,23.44,201100.0,16.5155,16.5225,16.5155,16.5225,201100.0
2006-05-30 11:10:00,23.43,23.45,23.38,23.39,945200.0,16.5155,16.5296,16.4802,16.4873,945200.0
2006-05-30 11:15:00,23.39,23.4,23.38,23.38,636600.0,16.4873,16.4943,16.4802,16.4802,636600.0
2006-05-30 11:20:00,23.38,23.38,23.33,23.37,1480600.0,16.4802,16.4802,16.445,16.4732,1480600.0
2006-05-30 11:25:00,23.37,23.37,23.35,23.37,609400.0,16.4732,16.4732,16.4591,16.4732,609400.0
2006-05-30 11:30:00,23.37,23.39,23.36,23.38,469000.0,16.4732,16.4873,16.4661,16.4802,469000.0
2006-05-30 11:35:00,23.38,23.39,23.36,23.36,235200.0,16.4802,16.4873,16.4661,16.4661,235200.0
2006-05-30 11:40:00,23.37,23.38,23.36,23.38,438100.0,16.4732,16.4802,16.4661,16.4802,438100.0
2006-05-30 11:45:00,23.38,23.38,23.36,23.37,317300.0,16.4802,16.4802,16.4661,16.4732,317300.0
2006-05-30 11:50:00,23.37,23.38,23.37,23.37,360600.0,16.4732,16.4802,16.4732,16.4732,360600.0
2006-05-30 11:55:00,23.37,23.43,23.37,23.42,786500.0,16.4732,16.5155,16.4732,16.5084,786500.0
2006-05-30 12:00:00,23.42,23.43,23.39,23.39,224200.0,16.5084,16.5155,16.4873,16.4873,224200.0
2006-05-30 12:05:00,23.39,23.4,23.35,23.36,516700.0,16.4873,16.4943,16.4591,16.4661,516700.0
2006-05-30 12:10:00,23.36,23.38,23.35,23.37,390800.0,16.4661,16.4802,16.4591,16.4732,390800.0
2006-05-30 12:15:00,23.37,23.4,23.37,23.39,195100.0,16.4732,16.4943,16.4732,16.4873,195100.0
2006-05-30 12:20:00,23.39,23.4,23.39,23.39,114400.0,16.4873,16.4943,16.4873,16.4873,114400.0
2006-05-30 12:25:00,23.39,23.42,23.38,23.42,378200.0,16.4873,16.5084,16.4802,16.5084,378200.0
2006-05-30 12:30:00,23.41,23.43,23.39,23.39,256000.0,16.5014,16.5155,16.4873,16.4873,256000.0
2006-05-30 12:35:00,23.39,23.4,23.37,23.38,255300.0,16.4873,16.4943,16.4732,16.4802,255300.0
2006-05-30 12:40:00,23.39,23.4,23.38,23.39,164000.0,16.4873,16.4943,16.4802,16.4873,164000.0
2006-05-30 12:45:00,23.39,23.39,23.38,23.39,173900.0,16.4873,16.4873,16.4802,16.4873,173900.0
2006-05-30 12:50:00,23.38,23.39,23.36,23.36,427800.0,16.4802,16.4873,16.4661,16.4661,427800.0
2006-05-30 12:55:00,23.37,23.38,23.36,23.36,331300.0,16.4732,16.4802,16.4661,16.4661,331300.0
2006-05-30 13:00:00,23.36,23.37,23.34,23.37,790000.0,16.4661,16.4732,16.452,16.4732,790000.0
2006-05-30 13:05:00,23.37,23.39,23.36,23.36,274800.0,16.4732,16.4873,16.4661,16.4661,274800.0
2006-05-30 13:10:00,23.36,23.37,23.35,23.35,262600.0,16.4661,16.4732,16.4591,16.4591,262600.0
2006-05-30 13:15:00,23.35,23.37,23.34,23.36,334800.0,16.4591,16.4732,16.452,16.4661,334800.0
2006-05-30 13:20:00,23.35,23.36,23.34,23.35,377600.0,16.4591,16.4661,16.452,16.4591,377600.0
2006-05-30 13:25:00,23.34,23.35,23.33,23.33,381400.0,16.452,16.4591,16.445,16.445,381400.0
2006-05-30 13:30:00,23.34,23.34,23.33,23.33,492400.0,16.452,16.452,16.445,16.445,492400.0
2006-05-30 13:35:00,23.34,23.34,23.32,23.33,566600.0,16.452,16.452,16.4379,16.445,566600.0
2006-05-30 13:40:00,23.33,23.33,23.31,23.31,532800.0,16.445,16.445,16.4309,16.4309,532800.0
2006-05-30 13:45:00,23.31,23.32,23.28,23.31,865500.0,16.4309,16.4379,16.4097,16.4309,865500.0
2006-05-30 13:50:00,23.32,23.35,23.31,23.33,331700.0,16.4379,16.4591,16.4309,16.445,331700.0
2006-05-30 13:55:00,23.33,23.34,23.31,23.31,447700.0,16.445,16.452,16.4309,16.4309,447700.0
2006-05-30 14:00:00,23.31,23.32,23.3,23.32,266900.0,16.4309,16.4379,16.4238,16.4379,266900.0
2006-05-30 14:05:00,23.32,23.32,23.31,23.31,387800.0,16.4379,16.4379,16.4309,16.4309,387800.0
2006-05-30 14:10:00,23.32,23.34,23.31,23.31,815400.0,16.4379,16.452,16.4309,16.4309,815400.0
2006-05-30 14:15:00,23.31,23.32,23.3,23.32,339700.0,16.4309,16.4379,16.4238,16.4379,339700.0
2006-05-30 14:20:00,23.32,23.33,23.31,23.31,488400.0,16.4379,16.445,16.4309,16.4309,488400.0
2006-05-30 14:25:00,23.32,23.32,23.31,23.31,169000.0,16.4379,16.4379,16.4309,16.4309,169000.0
2006-05-30 14:30:00,23.31,23.36,23.31,23.35,790400.0,16.4309,16.4661,16.4309,16.4591,790400.0
2006-05-30 14:35:00,23.35,23.36,23.32,23.33,486300.0,16.4591,16.4661,16.4379,16.445,486300.0
2006-05-30 14:40:00,23.33,23.34,23.32,23.33,411800.0,16.445,16.452,16.4379,16.445,411800.0
2006-05-30 14:45:00,23.33,23.33,23.31,23.32,448400.0,16.445,16.445,16.4309,16.4379,448400.0
2006-05-30 14:50:00,23.31,23.32,23.3,23.31,499800.0,16.4309,16.4379,16.4238,16.4309,499800.0
2006-05-30 14:55:00,23.31,23.32,23.3,23.31,459100.0,16.4309,16.4379,16.4238,16.4309,459100.0
2006-05-30 15:00:00,23.31,23.32,23.3,23.31,726200.0,16.4309,16.4379,16.4238,16.4309,726200.0
2006-05-30 15:05:00,23.3,23.32,23.3,23.31,485800.0,16.4238,16.4379,16.4238,16.4309,485800.0
2006-05-30 15:10:00,23.31,23.32,23.31,23.32,525500.0,16.4309,16.4379,16.4309,16.4379,525500.0
2006-05-30 15:15:00,23.31,23.32,23.3,23.31,413400.0,16.4309,16.4379,16.4238,16.4309,413400.0
2006-05-30 15:20:00,23.3,23.32,23.3,23.32,723300.0,16.4238,16.4379,16.4238,16.4379,723300.0
2006-05-30 15:25:00,23.32,23.33,23.31,23.32,407800.0,16.4379,16.445,16.4309,16.4379,407800.0
2006-05-30 15:30:00,23.31,23.32,23.28,23.28,1071400.0,16.4309,16.4379,16.4097,16.4097,1071400.0
2006-05-30 15:35:00,23.28,23.3,23.28,23.3,1430900.0,16.4097,16.4238,16.4097,16.4238,1430900.0
2006-05-30 15:40:00,23.29,23.32,23.27,23.28,1178600.0,16.4168,16.4379,16.4027,16.4097,1178600.0
2006-05-30 15:45:00,23.28,23.29,23.25,23.25,1289000.0,16.4097,16.4168,16.3886,16.3886,1289000.0
2006-05-30 15:50:00,23.25,23.27,23.2,23.21,2017200.0,16.3886,16.4027,16.3533,16.3604,2017200.0
2006-05-30 15:55:00,23.21,23.21,23.14,23.15,3315400.0,16.3604,16.3604,16.311,16.3181,3315400.0
2006-05-31 09:30:00,23.26,23.35,23.21,23.24,3495400.0,16.3956,16.4591,16.3604,16.3815,3495400.0
2006-05-31 09:35:00,23.23,23.31,23.22,23.28,1839200.0,16.3745,16.4309,16.3674,16.4097,1839200.0
2006-05-31 09:40:00,23.28,23.29,23.23,23.26,1663400.0,16.4097,16.4168,16.3745,16.3956,1663400.0
2006-05-31 09:45:00,23.26,23.26,23.23,23.25,1278700.0,16.3956,16.3956,16.3745,16.3886,1278700.0
2006-05-31 09:50:00,23.25,23.3,23.23,23.3,1231100.0,16.3886,16.4238,16.3745,16.4238,1231100.0
2006-05-31 09:55:00,23.3,23.3,23.25,23.26,577400.0,16.4238,16.4238,16.3886,16.3956,577400.0
2006-05-31 10:00:00,23.27,23.28,23.24,23.27,666800.0,16.4027,16.4097,16.3815,16.4027,666800.0
2006-05-31 10:05:00,23.28,23.28,23.14,23.14,1238800.0,16.4097,16.4097,16.311,16.311,1238800.0
2006-05-31 10:10:00,23.14,23.19,23.11,23.15,1349200.0,16.311,16.3463,16.2899,16.3181,1349200.0
2006-05-31 10:15:00,23.16,23.17,23.1,23.1,1179600.0,16.3251,16.3322,16.2828,16.2828,1179600.0
2006-05-31 10:20:00,23.11,23.13,23.07,23.12,1296100.0,16.2899,16.304,16.2617,16.2969,1296100.0
2006-05-31 10:25:00,23.12,23.17,23.11,23.16,799100.0,16.2969,16.3322,16.2899,16.3251,799100.0
2006-05-31 10:30:00,23.16,23.24,23.16,23.21,1389700.0,16.3251,16.3815,16.3251,16.3604,1389700.0
2006-05-31 10:35:00,23.2,23.3,23.17,23.21,1053600.0,16.3533,16.4238,16.3322,16.3604,1053600.0
2006-05-31 10:40:00,23.21,23.22,23.18,23.18,470400.0,16.3604,16.3674,16.3392,16.3392,470400.0
2006-05-31 10:45:00,23.18,23.19,23.14,23.14,389200.0,16.3392,16.3463,16.311,16.311,389200.0
2006-05-31 10:50:00,23.15,23.16,23.12,23.12,870100.0,16.3181,16.3251,16.2969,16.2969,870100.0
2006-05-31 10:55:00,23.12,23.14,23.1,23.13,905000.0,16.2969,16.311,16.2828,16.304,905000.0
2006-05-31 11:00:00,23.13,23.16,23.11,23.15,878200.0,16.304,16.3251,16.2899,16.3181,878200.0
2006-05-31 11:05:00,23.15,23.2,23.13,23.19,680800.0,16.3181,16.3533,16.304,16.3463,680800.0
2006-05-31 11:10:00,23.19,23.19,23.17,23.17,1137200.0,16.3463,16.3463,16.3322,16.3322,1137200.0
2006-05-31 11:15:00,23.18,23.2,23.17,23.17,407300.0,16.3392,16.3533,16.3322,16.3322,407300.0
2006-05-31 11:20:00,23.17,23.19,23.15,23.15,623400.0,16.3322,16.3463,16.3181,16.3181,623400.0
2006-05-31 11:25:00,23.15,23.19,23.14,23.16,1130300.0,16.3181,16.3463,16.311,16.3251,1130300.0
2006-05-31 11:30:00,23.16,23.18,23.14,23.18,1116600.0,16.3251,16.3392,16.311,16.3392,1116600.0
2006-05-31 11:35:00,23.18,23.19,23.15,23.17,964300.0,16.3392,16.3463,16.3181,16.3322,964300.0
2006-05-31 11:40:00,23.17,23.17,23.13,23.15,648400.0,16.3322,16.3322,16.304,16.3181,648400.0
2006-05-31 11:45:00,23.15,23.17,23.14,23.17,463200.0,16.3181,16.3322,16.311,16.3322,463200.0
2006-05-31 11:50:00,23.17,23.18,23.16,23.17,153500.0,16.3322,16.3392,16.3251,16.3322,153500.0
2006-05-31 11:55:00,23.18,23.18,23.15,23.15,478100.0,16.3392,16.3392,16.3181,16.3181,478100.0
2006-05-31 12:00:00,23.16,23.16,23.14,23.14,340600.0,16.3251,16.3251,16.311,16.311,340600.0
2006-05-31 12:05:00,23.15,23.15,23.12,23.12,373900.0,16.3181,16.3181,16.2969,16.2969,373900.0
2006-05-31 12:10:00,23.12,23.23,23.11,23.14,290900.0,16.2969,16.3745,16.2899,16.311,290900.0
2006-05-31 12:15:00,23.14,23.17,23.12,23.17,701900.0,16.311,16.3322,16.2969,16.3322,701900.0
2006-05-31 12:20:00,23.17,23.3,23.16,23.17,499200.0,16.3322,16.4238,16.3251,16.3322,499200.0
2006-05-31 12:25:00,23.18,23.18,23.17,23.17,211700.0,16.3392,16.3392,16.3322,16.3322,211700.0
2006-05-31 12:30:00,23.17,23.18,23.15,23.17,256300.0,16.3322,16.3392,16.3181,16.3322,256300.0
2006-05-31 12:35:00,23.17,23.18,23.16,23.16,150100.0,16.3322,16.3392,16.3251,16.3251,150100.0
2006-05-31 12:40:00,23.13,23.17,23.13,23.14,585300.0,16.304,16.3322,16.304,16.311,585300.0
2006-05-31 12:45:00,23.13,23.17,23.13,23.14,437500.0,16.304,16.3322,16.304,16.311,437500.0
2006-05-31 12:50:00,23.15,23.15,23.14,23.14,72100.0,16.3181,16.3181,16.311,16.311,72100.0
2006-05-31 12:55:00,23.14,23.15,23.13,23.14,366600.0,16.311,16.3181,16.304,16.311,366600.0
2006-05-31 13:00:00,23.14,23.14,23.11,23.11,356700.0,16.311,16.311,16.2899,16.2899,356700.0
2006-05-31 13:05:00,23.12,23.12,23.08,23.08,738900.0,16.2969,16.2969,16.2687,16.2687,738900.0
2006-05-31 13:10:00,23.08,23.09,23.05,23.08,919100.0,16.2687,16.2758,16.2476,16.2687,919100.0
2006-05-31 13:15:00,23.07,23.08,23.06,23.07,428700.0,16.2617,16.2687,16.2546,16.2617,428700.0
2006-05-31 13:20:00,23.07,23.07,23.04,23.06,467200.0,16.2617,16.2617,16.2405,16.2546,467200.0
2006-05-31 13:25:00,23.06,23.06,23.04,23.05,321100.0,16.2546,16.2546,16.2405,16.2476,321100.0
2006-05-31 13:30:00,23.04,23.08,23.04,23.06,873000.0,16.2405,16.2687,16.2405,16.2546,873000.0
2006-05-31 13:35:00,23.06,23.08,23.05,23.07,756100.0,16.2546,16.2687,16.2476,16.2617,756100.0
2006-05-31 13:40:00,23.08,23.12,23.07,23.12,645200.0,16.2687,16.2969,16.2617,16.2969,645200.0
2006-05-31 13:45:00,23.12,23.13,23.07,23.08,840000.0,16.2969,16.304,16.2617,16.2687,840000.0
2006-05-31 13:50:00,23.08,23.1,23.06,23.07,227400.0,16.2687,16.2828,16.2546,16.2617,227400.0
2006-05-31 13:55:00,23.07,23.08,23.01,23.04,1486700.0,16.2617,16.2687,16.2194,16.2405,1486700.0
2006-05-31 14:00:00,23.04,23.07,22.97,23.02,2451300.0,16.2405,16.2617,16.1912,16.2265,2451300.0
2006-05-31 14:05:00,23.03,23.09,23.01,23.03,1091100.0,16.2335,16.2758,16.2194,16.2335,1091100.0
2006-05-31 14:10:00,23.03,23.08,23.01,23.01,1389100.0,16.2335,16.2687,16.2194,16.2194,1389100.0
2006-05-31 14:15:00,23.01,23.01,22.91,22.97,1514500.0,16.2194,16.2194,16.1489,16.1912,1514500.0
2006-05-31 14:20:00,22.98,23.0,22.93,22.94,1494200.0,16.1983,16.2124,16.163,16.1701,1494200.0
2006-05-31 14:25:00,22.95,22.98,22.86,22.91,2242700.0,16.1771,16.1983,16.1137,16.1489,2242700.0
2006-05-31 14:30:00,22.9,22.97,22.9,22.9,1371700.0,16.1419,16.1912,16.1419,16.1419,1371700.0
2006-05-31 14:35:00,22.91,23.13,22.89,22.93,1680200.0,16.1489,16.304,16.1348,16.163,1680200.0
2006-05-31 14:40:00,22.94,22.95,22.87,22.9,1125900.0,16.1701,16.1771,16.1207,16.1419,1125900.0
2006-05-31 14:45:00,22.9,22.91,22.83,22.85,1687200.0,16.1419,16.1489,16.0925,16.1066,1687200.0
2006-05-31 14:50:00,22.86,22.87,22.8,22.81,1707300.0,16.1137,16.1207,16.0714,16.0784,1707300.0
2006-05-31 14:55:00,22.8,23.13,22.8,22.84,2002400.0,16.0714,16.304,16.0714,16.0996,2002400.0
2006-05-31 15:00:00,22.84,22.88,22.83,22.87,2114700.0,16.0996,16.1278,16.0925,16.1207,2114700.0
2006-05-31 15:05:00,22.86,22.87,22.82,22.84,1609800.0,16.1137,16.1207,16.0855,16.0996,1609800.0
2006-05-31 15:10:00,22.84,22.86,22.81,22.81,1567700.0,16.0996,16.1137,16.0784,16.0784,1567700.0
2006-05-31 15:15:00,22.81,22.85,22.8,22.81,1003200.0,16.0784,16.1066,16.0714,16.0784,1003200.0
2006-05-31 15:20:00,22.81,22.86,22.81,22.86,1755200.0,16.0784,16.1137,16.0784,16.1137,1755200.0
2006-05-31 15:25:00,22.86,22.86,22.79,22.8,1884800.0,16.1137,16.1137,16.0643,16.0714,1884800.0
2006-05-31 15:30:00,22.79,22.8,22.76,22.79,2243100.0,16.0643,16.0714,16.0432,16.0643,2243100.0
2006-05-31 15:35:00,22.79,22.8,22.77,22.78,1489000.0,16.0643,16.0714,16.0502,16.0573,1489000.0
2006-05-31 15:40:00,22.77,22.84,22.75,22.81,3456500.0,16.0502,16.0996,16.0361,16.0784,3456500.0
2006-05-31 15:45:00,22.81,22.81,22.77,22.77,2442000.0,16.0784,16.0784,16.0502,16.0502,2442000.0
2006-05-31 15:50:00,22.78,22.78,22.7,22.75,5710800.0,16.0573,16.0573,16.0009,16.0361,5710800.0
2006-05-31 15:55:00,22.75,22.77,22.69,22.7,5367500.0,16.0361,16.0502,15.9938,16.0009,5367500.0
2006-06-01 09:30:00,22.74,22.76,22.73,22.74,2547100.0,16.0291,16.0432,16.022,16.0291,2547100.0
2006-06-01 09:35:00,22.74,22.79,22.73,22.78,2209700.0,16.0291,16.0643,16.022,16.0573,2209700.0
2006-06-01 09:40:00,22.78,22.79,22.75,22.76,1190500.0,16.0573,16.0643,16.0361,16.0432,1190500.0
2006-06-01 09:45:00,22.76,22.79,22.75,22.78,1049200.0,16.0432,16.0643,16.0361,16.0573,1049200.0
2006-06-01 09:50:00,22.78,22.78,22.72,22.76,1443900.0,16.0573,16.0573,16.015,16.0432,1443900.0
2006-06-01 09:55:00,22.76,22.77,22.67,22.69,2743200.0,16.0432,16.0502,15.9797,15.9938,2743200.0
2006-06-01 10:00:00,22.69,22.71,22.68,22.7,1358200.0,15.9938,16.0079,15.9868,16.0009,1358200.0
2006-06-01 10:05:00,22.69,22.71,22.66,22.69,1843000.0,15.9938,16.0079,15.9727,15.9938,1843000.0
2006-06-01 10:10:00,22.69,22.71,22.68,22.7,769800.0,15.9938,16.0079,15.9868,16.0009,769800.0
2006-06-01 10:15:00,22.7,22.7,22.69,22.69,400700.0,16.0009,16.0009,15.9938,15.9938,400700.0
2006-06-01 10:20:00,22.69,22.7,22.69,22.7,303900.0,15.9938,16.0009,15.9938,16.0009,303900.0
2006-06-01 10:25:00,22.7,22.7,22.69,22.69,339300.0,16.0009,16.0009,15.9938,15.9938,339300.0
2006-06-01 10:30:00,22.69,22.7,22.69,22.69,819200.0,15.9938,16.0009,15.9938,15.9938,819200.0
2006-06-01 10:35:00,22.69,22.72,22.69,22.69,1885300.0,15.9938,16.015,15.9938,15.9938,1885300.0
2006-06-01 10:40:00,22.69,22.71,22.68,22.69,1322300.0,15.9938,16.0079,15.9868,15.9938,1322300.0
2006-06-01 10:45:00,22.7,22.7,22.68,22.7,432100.0,16.0009,16.0009,15.9868,16.0009,432100.0
2006-06-01 10:50:00,22.69,22.7,22.69,22.7,319200.0,15.9938,16.0009,15.9938,16.0009,319200.0
2006-06-01 10:55:00,22.7,22.7,22.69,22.7,655400.0,16.0009,16.0009,15.9938,16.0009,655400.0
2006-06-01 11:00:00,22.69,22.73,22.69,22.72,1112700.0,15.9938,16.022,15.9938,16.015,1112700.0
2006-06-01 11:05:00,22.71,22.73,22.71,22.71,678800.0,16.0079,16.022,16.0079,16.0079,678800.0
2006-06-01 11:10:00,22.72,22.74,22.7,22.74,1394500.0,16.015,16.0291,16.0009,16.0291,1394500.0
2006-06-01 11:15:00,22.74,22.75,22.73,22.74,933700.0,16.0291,16.0361,16.022,16.0291,933700.0
2006-06-01 11:20:00,22.74,22.74,22.72,22.72,864700.0,16.0291,16.0291,16.015,16.015,864700.0
2006-06-01 11:25:00,22.72,22.72,22.7,22.7,566700.0,16.015,16.015,16.0009,16.0009,566700.0
2006-06-01 11:30:00,22.71,22.72,22.7,22.71,925200.0,16.0079,16.015,16.0009,16.0079,925200.0
2006-06-01 11:35:00,22.71,22.71,22.7,22.7,330600.0,16.0079,16.0079,16.0009,16.0009,330600.0
2006-06-01 11:40:00,22.71,22.71,22.7,22.7,342800.0,16.0079,16.0079,16.0009,16.0009,342800.0
2006-06-01 11:45:00,22.7,22.71,22.67,22.68,1327200.0,16.0009,16.0079,15.9797,15.9868,1327200.0
2006-06-01 11:50:00,22.68,22.68,22.67,22.68,623400.0,15.9868,15.9868,15.9797,15.9868,623400.0
2006-06-01 11:55:00,22.68,22.69,22.65,22.66,1365700.0,15.9868,15.9938,15.9656,15.9727,1365700.0
2006-06-01 12:00:00,22.66,22.68,22.62,22.65,1665000.0,15.9727,15.9868,15.9445,15.9656,1665000.0
2006-06-01 12:05:00,22.65,22.67,22.63,22.64,1088100.0,15.9656,15.9797,15.9515,15.9586,1088100.0
2006-06-01 12:10:00,22.65,22.65,22.63,22.64,331600.0,15.9656,15.9656,15.9515,15.9586,331600.0
2006-06-01 12:15:00,22.64,22.65,22.63,22.65,329000.0,15.9586,15.9656,15.9515,15.9656,329000.0
2006-06-01 12:20:00,22.64,22.65,22.64,22.65,727500.0,15.9586,15.9656,15.9586,15.9656,727500.0
2006-06-01 12:25:00,22.64,22.67,22.64,22.67,615500.0,15.9586,15.9797,15.9586,15.9797,615500.0
2006-06-01 12:30:00,22.67,22.7,22.67,22.7,767000.0,15.9797,16.0009,15.9797,16.0009,767000.0
2006-06-01 12:35:00,22.7,22.71,22.69,22.7,732500.0,16.0009,16.0079,15.9938,16.0009,732500.0
2006-06-01 12:40:00,22.69,22.7,22.66,22.66,483100.0,15.9938,16.0009,15.9727,15.9727,483100.0
2006-06-01 12:45:00,22.67,22.67,22.65,22.66,572000.0,15.9797,15.9797,15.9656,15.9727,572000.0
2006-06-01 12:50:00,22.67,22.68,22.65,22.68,867200.0,15.9797,15.9868,15.9656,15.9868,867200.0
2006-06-01 12:55:00,22.68,22.68,22.67,22.67,234800.0,15.9868,15.9868,15.9797,15.9797,234800.0
2006-06-01 13:00:00,22.67,22.67,22.66,22.66,309800.0,15.9797,15.9797,15.9727,15.9727,309800.0
2006-06-01 13:05:00,22.67,22.67,22.66,22.67,167400.0,15.9797,15.9797,15.9727,15.9797,167400.0
2006-06-01 13:10:00,22.66,22.67,22.66,22.66,158500.0,15.9727,15.9797,15.9727,15.9727,158500.0
2006-06-01 13:15:00,22.67,22.67,22.65,22.66,281700.0,15.9797,15.9797,15.9656,15.9727,281700.0
2006-06-01 13:20:00,22.65,22.66,22.65,22.66,183600.0,15.9656,15.9727,15.9656,15.9727,183600.0
2006-06-01 13:25:00,22.65,22.66,22.65,22.66,169100.0,15.9656,15.9727,15.9656,15.9727,169100.0
2006-06-01 13:30:00,22.65,22.66,22.65,22.66,156000.0,15.9656,15.9727,15.9656,15.9727,156000.0
2006-06-01 13:35:00,22.65,22.66,22.65,22.66,262500.0,15.9656,15.9727,15.9656,15.9727,262500.0
2006-06-01 13:40:00,22.65,22.67,22.65,22.66,394300.0,15.9656,15.9797,15.9656,15.9727,394300.0
2006-06-01 13:45:00,22.65,22.66,22.65,22.65,232900.0,15.9656,15.9727,15.9656,15.9656,232900.0
2006-06-01 13:50:00,22.65,22.67,22.65,22.66,375400.0,15.9656,15.9797,15.9656,15.9727,375400.0
2006-06-01 13:55:00,22.66,22.67,22.66,22.66,216000.0,15.9727,15.9797,15.9727,15.9727,216000.0
2006-06-01 14:00:00,22.66,22.7,22.66,22.69,474900.0,15.9727,16.0009,15.9727,15.9938,474900.0
2006-06-01 14:05:00,22.69,22.69,22.66,22.67,353600.0,15.9938,15.9938,15.9727,15.9797,353600.0
2006-06-01 14:10:00,22.66,22.72,22.66,22.67,592300.0,15.9727,16.015,15.9727,15.9797,592300.0
2006-06-01 14:15:00,22.67,22.71,22.66,22.7,1184000.0,15.9797,16.0079,15.9727,16.0009,1184000.0
2006-06-01 14:20:00,22.69,22.71,22.68,22.69,817500.0,15.9938,16.0079,15.9868,15.9938,817500.0
2006-06-01 14:25:00,22.69,22.71,22.65,22.7,698300.0,15.9938,16.0079,15.9656,16.0009,698300.0
2006-06-01 14:30:00,22.7,22.71,22.69,22.69,367100.0,16.0009,16.0079,15.9938,15.9938,367100.0
2006-06-01 14:35:00,22.69,22.73,22.69,22.72,1133200.0,15.9938,16.022,15.9938,16.015,1133200.0
2006-06-01 14:40:00,22.72,22.74,22.69,22.72,1186700.0,16.015,16.0291,15.9938,16.015,1186700.0
2006-06-01 14:45:00,22.72,22.75,22.71,22.74,893900.0,16.015,16.0361,16.0079,16.0291,893900.0
2006-06-01 14:50:00,22.74,22.75,22.73,22.74,662600.0,16.0291,16.0361,16.022,16.0291,662600.0
2006-06-01 14:55:00,22.74,22.75,22.72,22.74,412600.0,16.0291,16.0361,16.015,16.0291,412600.0
2006-06-01 15:00:00,22.74,22.77,22.65,22.74,1002000.0,16.0291,16.0502,15.9656,16.0291,1002000.0
2006-06-01 15:05:00,22.74,22.74,22.72,22.72,1902900.0,16.0291,16.0291,16.015,16.015,1902900.0
2006-06-01 15:10:00,22.72,22.72,22.66,22.68,1673300.0,16.015,16.015,15.9727,15.9868,1673300.0
2006-06-01 15:15:00,22.67,22.69,22.67,22.69,626600.0,15.9797,15.9938,15.9797,15.9938,626600.0
2006-06-01 15:20:00,22.69,22.74,22.69,22.74,930600.0,15.9938,16.0291,15.9938,16.0291,930600.0
2006-06-01 15:25:00,22.74,22.75,22.69,22.69,1185200.0,16.0291,16.0361,15.9938,15.9938,1185200.0
2006-06-01 15:30:00,22.7,22.71,22.69,22.7,932100.0,16.0009,16.0079,15.9938,16.0009,932100.0
2006-06-01 15:35:00,22.69,22.73,22.69,22.73,1546700.0,15.9938,16.022,15.9938,16.022,1546700.0
2006-06-01 15:40:00,22.73,22.76,22.73,22.73,1419100.0,16.022,16.0432,16.022,16.022,1419100.0
2006-06-01 15:45:00,22.74,22.78,22.73,22.74,1856000.0,16.0291,16.0573,16.022,16.0291,1856000.0
2006-06-01 15:50:00,22.74,22.78,22.74,22.76,1300500.0,16.0291,16.0573,16.0291,16.0432,1300500.0
2006-06-01 15:55:00,22.76,22.84,22.75,22.83,2953300.0,16.0432,16.0996,16.0361,16.0925,2953300.0
2006-06-02 09:30:00,22.88,22.98,22.87,22.97,3593000.0,16.1278,16.1983,16.1207,16.1912,3593000.0
2006-06-02 09:35:00,22.97,22.99,22.93,22.94,3282200.0,16.1912,16.2053,16.163,16.1701,3282200.0
2006-06-02 09:40:00,22.93,22.95,22.8,22.83,2527700.0,16.163,16.1771,16.0714,16.0925,2527700.0
2006-06-02 09:45:00,22.83,22.87,22.82,22.84,1140200.0,16.0925,16.1207,16.0855,16.0996,1140200.0
2006-06-02 09:50:00,22.85,22.86,22.82,22.82,1068500.0,16.1066,16.1137,16.0855,16.0855,1068500.0
2006-06-02 09:55:00,22.82,22.82,22.75,22.8,1364300.0,16.0855,16.0855,16.0361,16.0714,1364300.0
2006-06-02 10:00:00,22.8,22.84,22.79,22.84,1779500.0,16.0714,16.0996,16.0643,16.0996,1779500.0
2006-06-02 10:05:00,22.84,22.9,22.82,22.89,1090100.0,16.0996,16.1419,16.0855,16.1348,1090100.0
2006-06-02 10:10:00,22.9,22.9,22.85,22.87,1947400.0,16.1419,16.1419,16.1066,16.1207,1947400.0
2006-06-02 10:15:00,22.87,22.89,22.86,22.87,1629200.0,16.1207,16.1348,16.1137,16.1207,1629200.0
2006-06-02 10:20:00,22.87,22.91,22.84,22.86,3476100.0,16.1207,16.1489,16.0996,16.1137,3476100.0
2006-06-02 10:25:00,22.86,22.91,22.85,22.9,968800.0,16.1137,16.1489,16.1066,16.1419,968800.0
2006-06-02 10:30:00,22.91,22.93,22.87,22.87,1052100.0,16.1489,16.163,16.1207,16.1207,1052100.0
2006-06-02 10:35:00,22.87,22.88,22.87,22.88,769400.0,16.1207,16.1278,16.1207,16.1278,769400.0
2006-06-02 10:40:00,22.88,22.88,22.81,22.83,2230000.0,16.1278,16.1278,16.0784,16.0925,2230000.0
2006-06-02 10:45:00,22.84,22.86,22.83,22.84,920900.0,16.0996,16.1137,16.0925,16.0996,920900.0
2006-06-02 10:50:00,22.84,22.88,22.84,22.85,1142400.0,16.0996,16.1278,16.0996,16.1066,1142400.0
2006-06-02 10:55:00,22.85,22.86,22.82,22.84,523400.0,16.1066,16.1137,16.0855,16.0996,523400.0
2006-06-02 11:00:00,22.84,22.84,22.82,22.82,437900.0,16.0996,16.0996,16.0855,16.0855,437900.0
2006-06-02 11:05:00,22.82,22.83,22.78,22.79,1008500.0,16.0855,16.0925,16.0573,16.0643,1008500.0
2006-06-02 11:10:00,22.8,22.82,22.79,22.81,630200.0,16.0714,16.0855,16.0643,16.0784,630200.0
2006-06-02 11:15:00,22.81,22.82,22.78,22.78,468500.0,16.0784,16.0855,16.0573,16.0573,468500.0
2006-06-02 11:20:00,22.79,22.8,22.78,22.8,388500.0,16.0643,16.0714,16.0573,16.0714,388500.0
2006-06-02 11:25:00,22.8,22.81,22.77,22.78,553300.0,16.0714,16.0784,16.0502,16.0573,553300.0
2006-06-02 11:30:00,22.78,22.8,22.78,22.78,529600.0,16.0573,16.0714,16.0573,16.0573,529600.0
2006-06-02 11:35:00,22.79,22.79,22.75,22.77,833000.0,16.0643,16.0643,16.0361,16.0502,833000.0
2006-06-02 11:40:00,22.77,22.79,22.77,22.77,407000.0,16.0502,16.0643,16.0502,16.0502,407000.0
2006-06-02 11:45:00,22.78,22.78,22.72,22.76,1526200.0,16.0573,16.0573,16.015,16.0432,1526200.0
2006-06-02 11:50:00,22.75,22.76,22.72,22.74,752400.0,16.0361,16.0432,16.015,16.0291,752400.0
2006-06-02 11:55:00,22.73,22.75,22.71,22.74,704200.0,16.022,16.0361,16.0079,16.0291,704200.0
2006-06-02 12:00:00,22.74,22.78,22.73,22.76,792900.0,16.0291,16.0573,16.022,16.0432,792900.0
2006-06-02 12:05:00,22.76,22.79,22.75,22.79,366500.0,16.0432,16.0643,16.0361,16.0643,366500.0
2006-06-02 12:10:00,22.79,22.79,22.74,22.75,500800.0,16.0643,16.0643,16.0291,16.0361,500800.0
2006-06-02 12:15:00,22.75,22.78,22.74,22.75,596600.0,16.0361,16.0573,16.0291,16.0361,596600.0
2006-06-02 12:20:00,22.75,22.77,22.75,22.76,640500.0,16.0361,16.0502,16.0361,16.0432,640500.0
2006-06-02 12:25:00,22.76,22.77,22.72,22.73,552400.0,16.0432,16.0502,16.015,16.022,552400.0
2006-06-02 12:30:00,22.74,22.74,22.68,22.7,1045100.0,16.0291,16.0291,15.9868,16.0009,1045100.0
2006-06-02 12:35:00,22.7,22.71,22.68,22.69,370800.0,16.0009,16.0079,15.9868,15.9938,370800.0
2006-06-02 12:40:00,22.68,22.7,22.68,22.69,491800.0,15.9868,16.0009,15.9868,15.9938,491800.0
2006-06-02 12:45:00,22.69,22.71,22.68,22.71,864800.0,15.9938,16.0079,15.9868,16.0079,864800.0
2006-06-02 12:50:00,22.71,22.72,22.7,22.71,438500.0,16.0079,16.015,16.0009,16.0079,438500.0
2006-06-02 12:55:00,22.7,22.72,22.7,22.71,831900.0,16.0009,16.015,16.0009,16.0079,831900.0
2006-06-02 13:00:00,22.71,22.72,22.7,22.7,301500.0,16.0079,16.015,16.0009,16.0009,301500.0
2006-06-02 13:05:00,22.71,22.73,22.7,22.71,401400.0,16.0079,16.022,16.0009,16.0079,401400.0
2006-06-02 13:10:00,22.71,22.71,22.7,22.71,230500.0,16.0079,16.0079,16.0009,16.0079,230500.0
2006-06-02 13:15:00,22.71,22.73,22.7,22.73,361300.0,16.0079,16.022,16.0009,16.022,361300.0
2006-06-02 13:20:00,22.73,22.74,22.72,22.73,276800.0,16.022,16.0291,16.015,16.022,276800.0
2006-06-02 13:25:00,22.73,22.75,22.73,22.75,441000.0,16.022,16.0361,16.022,16.0361,441000.0
2006-06-02 13:30:00,22.75,22.75,22.7,22.72,789600.0,16.0361,16.0361,16.0009,16.015,789600.0
2006-06-02 13:35:00,22.72,22.73,22.71,22.72,330000.0,16.015,16.022,16.0079,16.015,330000.0
2006-06-02 13:40:00,22.72,22.72,22.7,22.71,383600.0,16.015,16.015,16.0009,16.0079,383600.0
2006-06-02 13:45:00,22.71,22.71,22.7,22.7,414300.0,16.0079,16.0079,16.0009,16.0009,414300.0
2006-06-02 13:50:00,22.71,22.72,22.7,22.7,589700.0,16.0079,16.015,16.0009,16.0009,589700.0
2006-06-02 13:55:00,22.7,22.71,22.69,22.69,1122600.0,16.0009,16.0079,15.9938,15.9938,1122600.0
2006-06-02 14:00:00,22.7,22.7,22.68,22.69,322600.0,16.0009,16.0009,15.9868,15.9938,322600.0
2006-06-02 14:05:00,22.68,22.72,22.68,22.71,304200.0,15.9868,16.015,15.9868,16.0079,304200.0
2006-06-02 14:10:00,22.71,22.71,22.68,22.7,156100.0,16.0079,16.0079,15.9868,16.0009,156100.0
2006-06-02 14:15:00,22.71,22.71,22.69,22.69,784400.0,16.0079,16.0079,15.9938,15.9938,784400.0
2006-06-02 14:20:00,22.69,22.7,22.67,22.69,439400.0,15.9938,16.0009,15.9797,15.9938,439400.0
2006-06-02 14:25:00,22.7,22.7,22.69,22.69,219800.0,16.0009,16.0009,15.9938,15.9938,219800.0
2006-06-02 14:30:00,22.69,22.71,22.69,22.71,559500.0,15.9938,16.0079,15.9938,16.0079,559500.0
2006-06-02 14:35:00,22.71,22.75,22.7,22.75,1062600.0,16.0079,16.0361,16.0009,16.0361,1062600.0
2006-06-02 14:40:00,22.75,22.76,22.73,22.74,960100.0,16.0361,16.0432,16.022,16.0291,960100.0
2006-06-02 14:45:00,22.75,22.75,22.74,22.74,157500.0,16.0361,16.0361,16.0291,16.0291,157500.0
2006-06-02 14:50:00,22.75,22.75,22.72,22.72,274400.0,16.0361,16.0361,16.015,16.015,274400.0
2006-06-02 14:55:00,22.72,22.74,22.71,22.74,423500.0,16.015,16.0291,16.0079,16.0291,423500.0
2006-06-02 15:00:00,22.73,22.74,22.71,22.71,336800.0,16.022,16.0291,16.0079,16.0079,336800.0
2006-06-02 15:05:00,22.72,22.72,22.7,22.7,480800.0,16.015,16.015,16.0009,16.0009,480800.0
2006-06-02 15:10:00,22.7,22.71,22.69,22.7,1350400.0,16.0009,16.0079,15.9938,16.0009,1350400.0
2006-06-02 15:15:00,22.7,22.72,22.7,22.71,1779100.0,16.0009,16.015,16.0009,16.0079,1779100.0
2006-06-02 15:20:00,22.71,22.75,22.71,22.73,907100.0,16.0079,16.0361,16.0079,16.022,907100.0
2006-06-02 15:25:00,22.73,22.73,22.71,22.72,238800.0,16.022,16.022,16.0079,16.015,238800.0
2006-06-02 15:30:00,22.72,22.73,22.71,22.73,411900.0,16.015,16.022,16.0079,16.022,411900.0
2006-06-02 15:35:00,22.73,22.76,22.73,22.73,1144600.0,16.022,16.0432,16.022,16.022,1144600.0
2006-06-02 15:40:00,22.73,22.74,22.72,22.72,781600.0,16.022,16.0291,16.015,16.015,781600.0
2006-06-02 15:45:00,22.72,22.73,22.7,22.7,751300.0,16.015,16.022,16.0009,16.0009,751300.0
2006-06-02 15:50:00,22.7,22.73,22.68,22.72,1101400.0,16.0009,16.022,15.9868,16.015,1101400.0
2006-06-02 15:55:00,22.72,22.76,22.71,22.76,2035900.0,16.015,16.0432,16.0079,16.0432,2035900.0
2006-06-05 09:30:00,22.71,22.73,22.62,22.66,2484800.0,16.0079,16.022,15.9445,15.9727,2484800.0
2006-06-05 09:35:00,22.66,22.67,22.65,22.65,1183900.0,15.9727,15.9797,15.9656,15.9656,1183900.0
2006-06-05 09:40:00,22.66,22.68,22.65,22.67,813200.0,15.9727,15.9868,15.9656,15.9797,813200.0
2006-06-05 09:45:00,22.67,22.67,22.62,22.63,844800.0,15.9797,15.9797,15.9445,15.9515,844800.0
2006-06-05 09:50:00,22.64,22.66,22.63,22.65,316600.0,15.9586,15.9727,15.9515,15.9656,316600.0
2006-06-05 09:55:00,22.65,22.66,22.63,22.66,430500.0,15.9656,15.9727,15.9515,15.9727,430500.0
2006-06-05 10:00:00,22.66,22.66,22.63,22.65,642100.0,15.9727,15.9727,15.9515,15.9656,642100.0
2006-06-05 10:05:00,22.64,22.65,22.6,22.6,1477600.0,15.9586,15.9656,15.9304,15.9304,1477600.0
2006-06-05 10:10:00,22.61,22.62,22.6,22.62,761600.0,15.9374,15.9445,15.9304,15.9445,761600.0
2006-06-05 10:15:00,22.62,22.65,22.61,22.64,548400.0,15.9445,15.9656,15.9374,15.9586,548400.0
2006-06-05 10:20:00,22.65,22.65,22.52,22.63,1078800.0,15.9656,15.9656,15.874,15.9515,1078800.0
2006-06-05 10:25:00,22.63,22.67,22.62,22.63,425800.0,15.9515,15.9797,15.9445,15.9515,425800.0
2006-06-05 10:30:00,22.63,22.65,22.62,22.63,720500.0,15.9515,15.9656,15.9445,15.9515,720500.0
2006-06-05 10:35:00,22.63,22.65,22.62,22.64,516800.0,15.9515,15.9656,15.9445,15.9586,516800.0
2006-06-05 10:40:00,22.64,22.64,22.62,22.62,360100.0,15.9586,15.9586,15.9445,15.9445,360100.0
2006-06-05 10:45:00,22.63,22.64,22.62,22.63,910200.0,15.9515,15.9586,15.9445,15.9515,910200.0
2006-06-05 10:50:00,22.62,22.63,22.62,22.62,164700.0,15.9445,15.9515,15.9445,15.9445,164700.0
2006-06-05 10:55:00,22.63,22.68,22.62,22.64,925700.0,15.9515,15.9868,15.9445,15.9586,925700.0
2006-06-05 11:00:00,22.65,22.65,22.62,22.63,924700.0,15.9656,15.9656,15.9445,15.9515,924700.0
2006-06-05 11:05:00,22.62,22.65,22.62,22.65,609300.0,15.9445,15.9656,15.9445,15.9656,609300.0
2006-06-05 11:10:00,22.65,22.66,22.64,22.66,457400.0,15.9656,15.9727,15.9586,15.9727,457400.0
2006-06-05 11:15:00,22.66,22.66,22.65,22.65,197100.0,15.9727,15.9727,15.9656,15.9656,197100.0
2006-06-05 11:20:00,22.66,22.66,22.63,22.64,446100.0,15.9727,15.9727,15.9515,15.9586,446100.0
2006-06-05 11:25:00,22.64,22.64,22.62,22.63,253300.0,15.9586,15.9586,15.9445,15.9515,253300.0
2006-06-05 11:30:00,22.63,22.63,22.6,22.6,802100.0,15.9515,15.9515,15.9304,15.9304,802100.0
2006-06-05 11:35:00,22.6,22.61,22.59,22.6,730300.0,15.9304,15.9374,15.9234,15.9304,730300.0
2006-06-05 11:40:00,22.61,22.62,22.6,22.62,342700.0,15.9374,15.9445,15.9304,15.9445,342700.0
2006-06-05 11:45:00,22.62,22.63,22.61,22.63,227800.0,15.9445,15.9515,15.9374,15.9515,227800.0
2006-06-05 11:50:00,22.63,22.63,22.62,22.63,224600.0,15.9515,15.9515,15.9445,15.9515,224600.0
2006-06-05 11:55:00,22.62,22.63,22.6,22.61,871100.0,15.9445,15.9515,15.9304,15.9374,871100.0
2006-06-05 12:00:00,22.62,22.62,22.6,22.61,644700.0,15.9445,15.9445,15.9304,15.9374,644700.0
2006-06-05 12:05:00,22.61,22.61,22.58,22.58,757700.0,15.9374,15.9374,15.9163,15.9163,757700.0
2006-06-05 12:10:00,22.59,22.61,22.58,22.61,905300.0,15.9234,15.9374,15.9163,15.9374,905300.0
2006-06-05 12:15:00,22.61,22.61,22.6,22.61,244400.0,15.9374,15.9374,15.9304,15.9374,244400.0
2006-06-05 12:20:00,22.61,22.61,22.58,22.59,518400.0,15.9374,15.9374,15.9163,15.9234,518400.0
2006-06-05 12:25:00,22.59,22.6,22.58,22.59,237500.0,15.9234,15.9304,15.9163,15.9234,237500.0
2006-06-05 12:30:00,22.6,22.6,22.59,22.59,510400.0,15.9304,15.9304,15.9234,15.9234,510400.0
2006-06-05 12:35:00,22.59,22.6,22.59,22.59,329600.0,15.9234,15.9304,15.9234,15.9234,329600.0
2006-06-05 12:40:00,22.59,22.59,22.59,22.59,0.0,15.9234,15.9234,15.9234,15.9234,0.0
2006-06-05 12:45:00,22.59,22.59,22.59,22.59,0.0,15.9234,15.9234,15.9234,15.9234,0.0
2006-06-05 12:50:00,22.59,22.59,22.59,22.59,0.0,15.9234,15.9234,15.9234,15.9234,0.0
2006-06-05 12:55:00,22.59,22.59,22.59,22.59,0.0,15.9234,15.9234,15.9234,15.9234,0.0
2006-06-05 13:00:00,22.59,22.6,22.59,22.6,39300.0,15.9234,15.9304,15.9234,15.9304,39300.0
2006-06-05 13:05:00,22.59,22.6,22.59,22.59,117500.0,15.9234,15.9304,15.9234,15.9234,117500.0
2006-06-05 13:10:00,22.6,22.6,22.59,22.59,129200.0,15.9304,15.9304,15.9234,15.9234,129200.0
2006-06-05 13:15:00,22.59,22.61,22.58,22.6,1041100.0,15.9234,15.9374,15.9163,15.9304,1041100.0
2006-06-05 13:20:00,22.6,22.6,22.57,22.57,551500.0,15.9304,15.9304,15.9093,15.9093,551500.0
2006-06-05 13:25:00,22.57,22.58,22.57,22.57,377200.0,15.9093,15.9163,15.9093,15.9093,377200.0
2006-06-05 13:30:00,22.57,22.59,22.55,22.55,957900.0,15.9093,15.9234,15.8952,15.8952,957900.0
2006-06-05 13:35:00,22.55,22.58,22.55,22.57,384900.0,15.8952,15.9163,15.8952,15.9093,384900.0
2006-06-05 13:40:00,22.57,22.58,22.55,22.56,534700.0,15.9093,15.9163,15.8952,15.9022,534700.0
2006-06-05 13:45:00,22.55,22.57,22.55,22.56,425900.0,15.8952,15.9093,15.8952,15.9022,425900.0
2006-06-05 13:50:00,22.56,22.58,22.56,22.56,483900.0,15.9022,15.9163,15.9022,15.9022,483900.0
2006-06-05 13:55:00,22.57,22.6,22.54,22.56,882300.0,15.9093,15.9304,15.8881,15.9022,882300.0
2006-06-05 14:00:00,22.56,22.56,22.54,22.55,377600.0,15.9022,15.9022,15.8881,15.8952,377600.0
2006-06-05 14:05:00,22.54,22.55,22.53,22.55,755700.0,15.8881,15.8952,15.8811,15.8952,755700.0
2006-06-05 14:10:00,22.55,22.57,22.55,22.56,1408200.0,15.8952,15.9093,15.8952,15.9022,1408200.0
2006-06-05 14:15:00,22.56,22.57,22.53,22.53,1187400.0,15.9022,15.9093,15.8811,15.8811,1187400.0
2006-06-05 14:20:00,22.53,22.55,22.51,22.54,1355800.0,15.8811,15.8952,15.867,15.8881,1355800.0
2006-06-05 14:25:00,22.54,22.59,22.54,22.58,1144500.0,15.8881,15.9234,15.8881,15.9163,1144500.0
2006-06-05 14:30:00,22.59,22.59,22.5,22.53,978200.0,15.9234,15.9234,15.8599,15.8811,978200.0
2006-06-05 14:35:00,22.52,22.56,22.52,22.52,951600.0,15.874,15.9022,15.874,15.874,951600.0
2006-06-05 14:40:00,22.52,22.55,22.5,22.55,999600.0,15.874,15.8952,15.8599,15.8952,999600.0
2006-06-05 14:45:00,22.55,22.59,22.55,22.57,836500.0,15.8952,15.9234,15.8952,15.9093,836500.0
2006-06-05 14:50:00,22.57,22.58,22.55,22.58,507500.0,15.9093,15.9163,15.8952,15.9163,507500.0
2006-06-05 14:55:00,22.58,22.58,22.54,22.55,368700.0,15.9163,15.9163,15.8881,15.8952,368700.0
2006-06-05 15:00:00,22.55,22.55,22.53,22.53,691800.0,15.8952,15.8952,15.8811,15.8811,691800.0
2006-06-05 15:05:00,22.54,22.54,22.51,22.51,672500.0,15.8881,15.8881,15.867,15.867,672500.0
2006-06-05 15:10:00,22.51,22.52,22.5,22.5,1522600.0,15.867,15.874,15.8599,15.8599,1522600.0
2006-06-05 15:15:00,22.5,22.55,22.5,22.54,979200.0,15.8599,15.8952,15.8599,15.8881,979200.0
2006-06-05 15:20:00,22.55,22.55,22.5,22.52,644700.0,15.8952,15.8952,15.8599,15.874,644700.0
2006-06-05 15:25:00,22.53,22.53,22.49,22.5,1420500.0,15.8811,15.8811,15.8529,15.8599,1420500.0
2006-06-05 15:30:00,22.51,22.53,22.5,22.51,1196200.0,15.867,15.8811,15.8599,15.867,1196200.0
2006-06-05 15:35:00,22.52,22.52,22.5,22.51,718000.0,15.874,15.874,15.8599,15.867,718000.0
2006-06-05 15:40:00,22.51,22.52,22.5,22.51,1523500.0,15.867,15.874,15.8599,15.867,1523500.0
2006-06-05 15:45:00,22.51,22.55,22.5,22.51,2901300.0,15.867,15.8952,15.8599,15.867,2901300.0
2006-06-05 15:50:00,22.51,22.52,22.5,22.52,2930100.0,15.867,15.874,15.8599,15.874,2930100.0
2006-06-05 15:55:00,22.51,22.52,22.49,22.49,1852900.0,15.867,15.874,15.8529,15.8529,1852900.0
2006-06-06 09:30:00,22.55,22.56,22.49,22.53,1694800.0,15.8952,15.9022,15.8529,15.8811,1694800.0
2006-06-06 09:35:00,22.52,22.53,22.5,22.53,1366900.0,15.874,15.8811,15.8599,15.8811,1366900.0
2006-06-06 09:40:00,22.53,22.55,22.52,22.54,883400.0,15.8811,15.8952,15.874,15.8881,883400.0
2006-06-06 09:45:00,22.53,22.53,22.46,22.47,928300.0,15.8811,15.8811,15.8317,15.8388,928300.0
2006-06-06 09:50:00,22.47,22.51,22.47,22.5,1086000.0,15.8388,15.867,15.8388,15.8599,1086000.0
2006-06-06 09:55:00,22.5,22.5,22.45,22.48,788800.0,15.8599,15.8599,15.8247,15.8458,788800.0
2006-06-06 10:00:00,22.48,22.52,22.46,22.51,1369300.0,15.8458,15.874,15.8317,15.867,1369300.0
2006-06-06 10:05:00,22.51,22.53,22.5,22.52,1195500.0,15.867,15.8811,15.8599,15.874,1195500.0
2006-06-06 10:10:00,22.52,22.53,22.51,22.51,561800.0,15.874,15.8811,15.867,15.867,561800.0
2006-06-06 10:15:00,22.51,22.55,22.51,22.51,2280900.0,15.867,15.8952,15.867,15.867,2280900.0
2006-06-06 10:20:00,22.51,22.54,22.51,22.52,854500.0,15.867,15.8881,15.867,15.874,854500.0
2006-06-06 10:25:00,22.51,22.52,22.5,22.52,341800.0,15.867,15.874,15.8599,15.874,341800.0
2006-06-06 10:30:00,22.51,22.55,22.49,22.55,907600.0,15.867,15.8952,15.8529,15.8952,907600.0
2006-06-06 10:35:00,22.55,22.55,22.47,22.47,1042800.0,15.8952,15.8952,15.8388,15.8388,1042800.0
2006-06-06 10:40:00,22.47,22.49,22.46,22.46,878000.0,15.8388,15.8529,15.8317,15.8317,878000.0
2006-06-06 10:45:00,22.46,22.47,22.36,22.38,2480400.0,15.8317,15.8388,15.7612,15.7753,2480400.0
2006-06-06 10:50:00,22.39,22.41,22.34,22.38,1606500.0,15.7824,15.7965,15.7471,15.7753,1606500.0
2006-06-06 10:55:00,22.38,22.4,22.36,22.38,1145500.0,15.7753,15.7894,15.7612,15.7753,1145500.0
2006-06-06 11:00:00,22.38,22.39,22.34,22.35,850800.0,15.7753,15.7824,15.7471,15.7542,850800.0
2006-06-06 11:05:00,22.36,22.4,22.34,22.36,1380400.0,15.7612,15.7894,15.7471,15.7612,1380400.0
2006-06-06 11:10:00,22.36,22.37,22.32,22.34,2447600.0,15.7612,15.7683,15.733,15.7471,2447600.0
2006-06-06 11:15:00,22.33,22.37,22.3,22.32,1427100.0,15.7401,15.7683,15.7189,15.733,1427100.0
2006-06-06 11:20:00,22.32,22.33,22.28,22.29,1786000.0,15.733,15.7401,15.7048,15.7119,1786000.0
2006-06-06 11:25:00,22.29,22.29,22.25,22.25,1189500.0,15.7119,15.7119,15.6837,15.6837,1189500.0
2006-06-06 11:30:00,22.25,22.3,22.25,22.27,1209700.0,15.6837,15.7189,15.6837,15.6978,1209700.0
2006-06-06 11:35:00,22.27,22.27,22.22,22.23,1240500.0,15.6978,15.6978,15.6625,15.6696,1240500.0
2006-06-06 11:40:00,22.23,22.27,22.22,22.25,1595800.0,15.6696,15.6978,15.6625,15.6837,1595800.0
2006-06-06 11:45:00,22.25,22.29,22.21,22.29,1522300.0,15.6837,15.7119,15.6555,15.7119,1522300.0
2006-06-06 11:50:00,22.29,22.3,22.26,22.27,588400.0,15.7119,15.7189,15.6907,15.6978,588400.0
2006-06-06 11:55:00,22.27,22.3,22.24,22.28,538600.0,15.6978,15.7189,15.6766,15.7048,538600.0
2006-06-06 12:00:00,22.29,22.31,22.25,22.28,554900.0,15.7119,15.726,15.6837,15.7048,554900.0
2006-06-06 12:05:00,22.28,22.29,22.25,22.28,514500.0,15.7048,15.7119,15.6837,15.7048,514500.0
2006-06-06 12:10:00,22.29,22.35,22.28,22.33,876000.0,15.7119,15.7542,15.7048,15.7401,876000.0
2006-06-06 12:15:00,22.33,22.37,22.32,22.32,1113600.0,15.7401,15.7683,15.733,15.733,1113600.0
2006-06-06 12:20:00,22.32,22.32,22.26,22.3,768100.0,15.733,15.733,15.6907,15.7189,768100.0
2006-06-06 12:25:00,22.3,22.3,22.29,22.3,364200.0,15.7189,15.7189,15.7119,15.7189,364200.0
2006-06-06 12:30:00,22.3,22.32,22.29,22.3,661400.0,15.7189,15.733,15.7119,15.7189,661400.0
2006-06-06 12:35:00,22.3,22.3,22.26,22.29,971500.0,15.7189,15.7189,15.6907,15.7119,971500.0
2006-06-06 12:40:00,22.29,22.37,22.29,22.31,1382500.0,15.7119,15.7683,15.7119,15.726,1382500.0
2006-06-06 12:45:00,22.31,22.35,22.3,22.35,1572700.0,15.726,15.7542,15.7189,15.7542,1572700.0
2006-06-06 12:50:00,22.34,22.35,22.3,22.32,816500.0,15.7471,15.7542,15.7189,15.733,816500.0
2006-06-06 12:55:00,22.33,22.37,22.32,22.34,1148700.0,15.7401,15.7683,15.733,15.7471,1148700.0
2006-06-06 13:00:00,22.34,22.35,22.33,22.35,1187100.0,15.7471,15.7542,15.7401,15.7542,1187100.0
2006-06-06 13:05:00,22.35,22.35,22.31,22.31,1047300.0,15.7542,15.7542,15.726,15.726,1047300.0
2006-06-06 13:10:00,22.31,22.33,22.3,22.31,794400.0,15.726,15.7401,15.7189,15.726,794400.0
2006-06-06 13:15:00,22.32,22.32,22.28,22.29,873800.0,15.733,15.733,15.7048,15.7119,873800.0
2006-06-06 13:20:00,22.29,22.29,22.25,22.28,1222600.0,15.7119,15.7119,15.6837,15.7048,1222600.0
2006-06-06 13:25:00,22.27,22.3,22.26,22.27,482200.0,15.6978,15.7189,15.6907,15.6978,482200.0
2006-06-06 13:30:00,22.28,22.28,22.23,22.27,809600.0,15.7048,15.7048,15.6696,15.6978,809600.0
2006-06-06 13:35:00,22.27,22.29,22.23,22.26,1038900.0,15.6978,15.7119,15.6696,15.6907,1038900.0
2006-06-06 13:40:00,22.25,22.25,22.18,22.22,2775800.0,15.6837,15.6837,15.6343,15.6625,2775800.0
2006-06-06 13:45:00,22.21,22.22,22.16,22.18,1300000.0,15.6555,15.6625,15.6202,15.6343,1300000.0
2006-06-06 13:50:00,22.18,22.19,22.15,22.18,1418500.0,15.6343,15.6414,15.6132,15.6343,1418500.0
2006-06-06 13:55:00,22.18,22.22,22.15,22.21,960100.0,15.6343,15.6625,15.6132,15.6555,960100.0
2006-06-06 14:00:00,22.21,22.21,22.15,22.16,1185000.0,15.6555,15.6555,15.6132,15.6202,1185000.0
2006-06-06 14:05:00,22.16,22.2,22.14,22.17,1258200.0,15.6202,15.6484,15.6062,15.6273,1258200.0
2006-06-06 14:10:00,22.18,22.2,22.1,22.15,1744900.0,15.6343,15.6484,15.578,15.6132,1744900.0
2006-06-06 14:15:00,22.15,22.18,22.12,22.15,1058700.0,15.6132,15.6343,15.5921,15.6132,1058700.0
2006-06-06 14:20:00,22.15,22.16,22.08,22.1,2667100.0,15.6132,15.6202,15.5639,15.578,2667100.0
2006-06-06 14:25:00,22.09,22.12,22.06,22.09,3073500.0,15.5709,15.5921,15.5498,15.5709,3073500.0
2006-06-06 14:30:00,22.09,22.15,22.09,22.12,1177500.0,15.5709,15.6132,15.5709,15.5921,1177500.0
2006-06-06 14:35:00,22.12,22.14,22.1,22.11,1506100.0,15.5921,15.6062,15.578,15.585,1506100.0
2006-06-06 14:40:00,22.11,22.11,22.04,22.05,2801700.0,15.585,15.585,15.5357,15.5427,2801700.0
2006-06-06 14:45:00,22.06,22.09,22.05,22.09,1095300.0,15.5498,15.5709,15.5427,15.5709,1095300.0
2006-06-06 14:50:00,22.09,22.11,22.04,22.05,1762700.0,15.5709,15.585,15.5357,15.5427,1762700.0
2006-06-06 14:55:00,22.05,22.06,22.03,22.04,1177900.0,15.5427,15.5498,15.5286,15.5357,1177900.0
2006-06-06 15:00:00,22.03,22.06,22.01,22.03,2073800.0,15.5286,15.5498,15.5145,15.5286,2073800.0
2006-06-06 15:05:00,22.03,22.04,22.01,22.03,3070800.0,15.5286,15.5357,15.5145,15.5286,3070800.0
2006-06-06 15:10:00,22.03,22.04,22.01,22.03,2377000.0,15.5286,15.5357,15.5145,15.5286,2377000.0
2006-06-06 15:15:00,22.03,22.05,22.01,22.03,2178800.0,15.5286,15.5427,15.5145,15.5286,2178800.0
2006-06-06 15:20:00,22.02,22.03,22.01,22.02,1949500.0,15.5216,15.5286,15.5145,15.5216,1949500.0
2006-06-06 15:25:00,22.02,22.02,21.98,22.01,3846800.0,15.5216,15.5216,15.4934,15.5145,3846800.0
2006-06-06 15:30:00,22.01,22.08,22.0,22.06,2701100.0,15.5145,15.5639,15.5075,15.5498,2701100.0
2006-06-06 15:35:00,22.07,22.19,22.06,22.18,4283800.0,15.5568,15.6414,15.5498,15.6343,4283800.0
2006-06-06 15:40:00,22.19,22.26,22.15,22.15,3457800.0,15.6414,15.6907,15.6132,15.6132,3457800.0
2006-06-06 15:45:00,22.15,22.25,22.12,22.17,2157700.0,15.6132,15.6837,15.5921,15.6273,2157700.0
2006-06-06 15:50:00,22.18,22.18,22.13,22.17,1881400.0,15.6343,15.6343,15.5991,15.6273,1881400.0
2006-06-06 15:55:00,22.17,22.2,22.12,22.12,3140800.0,15.6273,15.6484,15.5921,15.5921,3140800.0
2006-06-07 09:30:00,22.15,22.17,22.08,22.11,3258300.0,15.6132,15.6273,15.5639,15.585,3258300.0
2006-06-07 09:35:00,22.11,22.13,22.05,22.1,1044400.0,15.585,15.5991,15.5427,15.578,1044400.0
2006-06-07 09:40:00,22.1,22.14,22.08,22.1,682900.0,15.578,15.6062,15.5639,15.578,682900.0
2006-06-07 09:45:00,22.1,22.17,22.09,22.16,1239800.0,15.578,15.6273,15.5709,15.6202,1239800.0
2006-06-07 09:50:00,22.16,22.27,22.16,22.22,2082700.0,15.6202,15.6978,15.6202,15.6625,2082700.0
2006-06-07 09:55:00,22.23,22.3,22.22,22.27,1385100.0,15.6696,15.7189,15.6625,15.6978,1385100.0
2006-06-07 10:00:00,22.27,22.33,22.26,22.29,1973900.0,15.6978,15.7401,15.6907,15.7119,1973900.0
2006-06-07 10:05:00,22.29,22.3,22.17,22.24,1903000.0,15.7119,15.7189,15.6273,15.6766,1903000.0
2006-06-07 10:10:00,22.24,22.3,22.23,22.3,586900.0,15.6766,15.7189,15.6696,15.7189,586900.0
2006-06-07 10:15:00,22.29,22.3,22.25,22.28,744600.0,15.7119,15.7189,15.6837,15.7048,744600.0
2006-06-07 10:20:00,22.27,22.29,22.24,22.25,1145400.0,15.6978,15.7119,15.6766,15.6837,1145400.0
2006-06-07 10:25:00,22.25,22.27,22.24,22.26,539300.0,15.6837,15.6978,15.6766,15.6907,539300.0
2006-06-07 10:30:00,22.26,22.29,22.26,22.26,697000.0,15.6907,15.7119,15.6907,15.6907,697000.0
2006-06-07 10:35:00,22.27,22.27,22.23,22.24,532200.0,15.6978,15.6978,15.6696,15.6766,532200.0
2006-06-07 10:40:00,22.23,22.27,22.23,22.24,486600.0,15.6696,15.6978,15.6696,15.6766,486600.0
2006-06-07 10:45:00,22.24,22.25,22.21,22.22,432900.0,15.6766,15.6837,15.6555,15.6625,432900.0
2006-06-07 10:50:00,22.23,22.23,22.19,22.22,616900.0,15.6696,15.6696,15.6414,15.6625,616900.0
2006-06-07 10:55:00,22.21,22.24,22.21,22.23,258800.0,15.6555,15.6766,15.6555,15.6696,258800.0
2006-06-07 11:00:00,22.24,22.33,22.22,22.31,1540800.0,15.6766,15.7401,15.6625,15.726,1540800.0
2006-06-07 11:05:00,22.32,22.33,22.28,22.29,576700.0,15.733,15.7401,15.7048,15.7119,576700.0
2006-06-07 11:10:00,22.29,22.29,22.28,22.28,459300.0,15.7119,15.7119,15.7048,15.7048,459300.0
2006-06-07 11:15:00,22.29,22.29,22.25,22.25,614000.0,15.7119,15.7119,15.6837,15.6837,614000.0
2006-06-07 11:20:00,22.25,22.29,22.25,22.28,460100.0,15.6837,15.7119,15.6837,15.7048,460100.0
2006-06-07 11:25:00,22.29,22.29,22.23,22.24,2348100.0,15.7119,15.7119,15.6696,15.6766,2348100.0
2006-06-07 11:30:00,22.24,22.27,22.24,22.27,788900.0,15.6766,15.6978,15.6766,15.6978,788900.0
2006-06-07 11:35:00,22.27,22.27,22.24,22.26,573400.0,15.6978,15.6978,15.6766,15.6907,573400.0
2006-06-07 11:40:00,22.27,22.31,22.26,22.3,351800.0,15.6978,15.726,15.6907,15.7189,351800.0
2006-06-07 11:45:00,22.31,22.31,22.27,22.29,391700.0,15.726,15.726,15.6978,15.7119,391700.0
2006-06-07 11:50:00,22.29,22.31,22.28,22.3,312400.0,15.7119,15.726,15.7048,15.7189,312400.0
2006-06-07 11:55:00,22.29,22.34,22.25,22.31,1340600.0,15.7119,15.7471,15.6837,15.726,1340600.0
2006-06-07 12:00:00,22.31,22.34,22.29,22.3,1004700.0,15.726,15.7471,15.7119,15.7189,1004700.0
2006-06-07 12:05:00,22.3,22.31,22.27,22.3,968700.0,15.7189,15.726,15.6978,15.7189,968700.0
2006-06-07 12:10:00,22.3,22.32,22.29,22.3,1032300.0,15.7189,15.733,15.7119,15.7189,1032300.0
2006-06-07 12:15:00,22.3,22.31,22.29,22.3,607900.0,15.7189,15.726,15.7119,15.7189,607900.0
2006-06-07 12:20:00,22.3,22.33,22.3,22.33,561600.0,15.7189,15.7401,15.7189,15.7401,561600.0
2006-06-07 12:25:00,22.33,22.33,22.31,22.32,593700.0,15.7401,15.7401,15.726,15.733,593700.0
2006-06-07 12:30:00,22.31,22.32,22.28,22.3,862100.0,15.726,15.733,15.7048,15.7189,862100.0
2006-06-07 12:35:00,22.3,22.33,22.29,22.33,270000.0,15.7189,15.7401,15.7119,15.7401,270000.0
2006-06-07 12:40:00,22.32,22.36,22.32,22.34,380800.0,15.733,15.7612,15.733,15.7471,380800.0
2006-06-07 12:45:00,22.34,22.35,22.33,22.34,334900.0,15.7471,15.7542,15.7401,15.7471,334900.0
2006-06-07 12:50:00,22.34,22.34,22.3,22.33,384200.0,15.7471,15.7471,15.7189,15.7401,384200.0
2006-06-07 12:55:00,22.33,22.34,22.3,22.31,476900.0,15.7401,15.7471,15.7189,15.726,476900.0
2006-06-07 13:00:00,22.3,22.33,22.3,22.31,464600.0,15.7189,15.7401,15.7189,15.726,464600.0
2006-06-07 13:05:00,22.31,22.33,22.29,22.33,498100.0,15.726,15.7401,15.7119,15.7401,498100.0
2006-06-07 13:10:00,22.33,22.33,22.31,22.32,213900.0,15.7401,15.7401,15.726,15.733,213900.0
2006-06-07 13:15:00,22.32,22.33,22.28,22.33,365000.0,15.733,15.7401,15.7048,15.7401,365000.0
2006-06-07 13:20:00,22.33,22.35,22.32,22.35,954400.0,15.7401,15.7542,15.733,15.7542,954400.0
2006-06-07 13:25:00,22.35,22.39,22.34,22.37,1240000.0,15.7542,15.7824,15.7471,15.7683,1240000.0
2006-06-07 13:30:00,22.37,22.38,22.33,22.34,593600.0,15.7683,15.7753,15.7401,15.7471,593600.0
2006-06-07 13:35:00,22.35,22.36,22.31,22.33,563000.0,15.7542,15.7612,15.726,15.7401,563000.0
2006-06-07 13:40:00,22.33,22.35,22.32,22.32,256600.0,15.7401,15.7542,15.733,15.733,256600.0
2006-06-07 13:45:00,22.33,22.33,22.29,22.3,2691600.0,15.7401,15.7401,15.7119,15.7189,2691600.0
2006-06-07 13:50:00,22.29,22.33,22.29,22.32,427900.0,15.7119,15.7401,15.7119,15.733,427900.0
2006-06-07 13:55:00,22.33,22.34,22.31,22.33,529800.0,15.7401,15.7471,15.726,15.7401,529800.0
2006-06-07 14:00:00,22.33,22.33,22.25,22.26,943500.0,15.7401,15.7401,15.6837,15.6907,943500.0
2006-06-07 14:05:00,22.26,22.28,22.22,22.23,593600.0,15.6907,15.7048,15.6625,15.6696,593600.0
2006-06-07 14:10:00,22.23,22.26,22.22,22.24,548600.0,15.6696,15.6907,15.6625,15.6766,548600.0
2006-06-07 14:15:00,22.24,22.27,22.24,22.25,587900.0,15.6766,15.6978,15.6766,15.6837,587900.0
2006-06-07 14:20:00,22.26,22.28,22.24,22.27,408700.0,15.6907,15.7048,15.6766,15.6978,408700.0
2006-06-07 14:25:00,22.28,22.29,22.26,22.26,617400.0,15.7048,15.7119,15.6907,15.6907,617400.0
2006-06-07 14:30:00,22.26,22.26,22.23,22.24,468000.0,15.6907,15.6907,15.6696,15.6766,468000.0
2006-06-07 14:35:00,22.23,22.26,22.23,22.23,422700.0,15.6696,15.6907,15.6696,15.6696,422700.0
2006-06-07 14:40:00,22.24,22.25,22.23,22.24,216700.0,15.6766,15.6837,15.6696,15.6766,216700.0
2006-06-07 14:45:00,22.24,22.25,22.2,22.24,1025400.0,15.6766,15.6837,15.6484,15.6766,1025400.0
2006-06-07 14:50:00,22.24,22.25,22.23,22.23,855300.0,15.6766,15.6837,15.6696,15.6696,855300.0
2006-06-07 14:55:00,22.23,22.24,22.23,22.23,227000.0,15.6696,15.6766,15.6696,15.6696,227000.0
2006-06-07 15:00:00,22.24,22.25,22.23,22.25,232300.0,15.6766,15.6837,15.6696,15.6837,232300.0
2006-06-07 15:05:00,22.25,22.25,22.23,22.23,354700.0,15.6837,15.6837,15.6696,15.6696,354700.0
2006-06-07 15:10:00,22.23,22.24,22.19,22.21,631800.0,15.6696,15.6766,15.6414,15.6555,631800.0
2006-06-07 15:15:00,22.21,22.25,22.21,22.24,601000.0,15.6555,15.6837,15.6555,15.6766,601000.0
2006-06-07 15:20:00,22.24,22.27,22.23,22.25,1311000.0,15.6766,15.6978,15.6696,15.6837,1311000.0
2006-06-07 15:25:00,22.25,22.25,22.17,22.17,1447600.0,15.6837,15.6837,15.6273,15.6273,1447600.0
2006-06-07 15:30:00,22.16,22.19,22.15,22.18,1344700.0,15.6202,15.6414,15.6132,15.6343,1344700.0
2006-06-07 15:35:00,22.18,22.19,22.13,22.13,1364700.0,15.6343,15.6414,15.5991,15.5991,1364700.0
2006-06-07 15:40:00,22.13,22.15,22.12,22.12,1755600.0,15.5991,15.6132,15.5921,15.5921,1755600.0
2006-06-07 15:45:00,22.13,22.13,22.05,22.06,1271500.0,15.5991,15.5991,15.5427,15.5498,1271500.0
2006-06-07 15:50:00,22.05,22.11,22.05,22.08,1898900.0,15.5427,15.585,15.5427,15.5639,1898900.0
2006-06-07 15:55:00,22.08,22.09,22.01,22.03,2345300.0,15.5639,15.5709,15.5145,15.5286,2345300.0
2006-06-08 09:30:00,22.03,22.13,21.98,22.1,3426600.0,15.5286,15.5991,15.4934,15.578,3426600.0
2006-06-08 09:35:00,22.1,22.17,22.08,22.13,2155400.0,15.578,15.6273,15.5639,15.5991,2155400.0
2006-06-08 09:40:00,22.14,22.16,22.03,22.15,1514300.0,15.6062,15.6202,15.5286,15.6132,1514300.0
2006-06-08 09:45:00,22.14,22.16,22.07,22.09,1190600.0,15.6062,15.6202,15.5568,15.5709,1190600.0
2006-06-08 09:50:00,22.08,22.1,22.07,22.09,1370400.0,15.5639,15.578,15.5568,15.5709,1370400.0
2006-06-08 09:55:00,22.09,22.13,22.07,22.11,1854500.0,15.5709,15.5991,15.5568,15.585,1854500.0
2006-06-08 10:00:00,22.11,22.17,22.1,22.15,1728100.0,15.585,15.6273,15.578,15.6132,1728100.0
2006-06-08 10:05:00,22.15,22.18,22.13,22.15,1746300.0,15.6132,15.6343,15.5991,15.6132,1746300.0
2006-06-08 10:10:00,22.15,22.18,22.14,22.14,1529400.0,15.6132,15.6343,15.6062,15.6062,1529400.0
2006-06-08 10:15:00,22.14,22.15,22.1,22.12,1062800.0,15.6062,15.6132,15.578,15.5921,1062800.0
2006-06-08 10:20:00,22.12,22.13,22.09,22.1,1327100.0,15.5921,15.5991,15.5709,15.578,1327100.0
2006-06-08 10:25:00,22.11,22.11,22.05,22.08,1300500.0,15.585,15.585,15.5427,15.5639,1300500.0
2006-06-08 10:30:00,22.08,22.14,22.04,22.14,2016800.0,15.5639,15.6062,15.5357,15.6062,2016800.0
2006-06-08 10:35:00,22.14,22.14,22.09,22.11,1461500.0,15.6062,15.6062,15.5709,15.585,1461500.0
2006-06-08 10:40:00,22.11,22.11,22.05,22.06,3963400.0,15.585,15.585,15.5427,15.5498,3963400.0
2006-06-08 10:45:00,22.06,22.13,22.05,22.12,1124100.0,15.5498,15.5991,15.5427,15.5921,1124100.0
2006-06-08 10:50:00,22.12,22.13,22.08,22.1,964000.0,15.5921,15.5991,15.5639,15.578,964000.0
2006-06-08 10:55:00,22.09,22.11,22.09,22.1,1046800.0,15.5709,15.585,15.5709,15.578,1046800.0
2006-06-08 11:00:00,22.1,22.16,22.09,22.15,1492600.0,15.578,15.6202,15.5709,15.6132,1492600.0
2006-06-08 11:05:00,22.15,22.15,22.11,22.11,329200.0,15.6132,15.6132,15.585,15.585,329200.0
2006-06-08 11:10:00,22.11,22.16,22.11,22.13,1785600.0,15.585,15.6202,15.585,15.5991,1785600.0
2006-06-08 11:15:00,22.13,22.14,22.08,22.09,1049700.0,15.5991,15.6062,15.5639,15.5709,1049700.0
2006-06-08 11:20:00,22.09,22.11,22.03,22.05,3530300.0,15.5709,15.585,15.5286,15.5427,3530300.0
2006-06-08 11:25:00,22.05,22.07,22.04,22.04,1755200.0,15.5427,15.5568,15.5357,15.5357,1755200.0
2006-06-08 11:30:00,22.05,22.1,22.01,22.04,1448800.0,15.5427,15.578,15.5145,15.5357,1448800.0
2006-06-08 11:35:00,22.04,22.06,22.02,22.03,1220400.0,15.5357,15.5498,15.5216,15.5286,1220400.0
2006-06-08 11:40:00,22.03,22.06,22.01,22.04,1558700.0,15.5286,15.5498,15.5145,15.5357,1558700.0
2006-06-08 11:45:00,22.04,22.05,22.0,22.02,1875000.0,15.5357,15.5427,15.5075,15.5216,1875000.0
2006-06-08 11:50:00,22.01,22.02,21.97,22.01,2770700.0,15.5145,15.5216,15.4863,15.5145,2770700.0
2006-06-08 11:55:00,22.0,22.03,21.98,22.02,1042500.0,15.5075,15.5286,15.4934,15.5216,1042500.0
2006-06-08 12:00:00,22.02,22.03,22.01,22.02,617600.0,15.5216,15.5286,15.5145,15.5216,617600.0
2006-06-08 12:05:00,22.01,22.04,22.01,22.03,1128500.0,15.5145,15.5357,15.5145,15.5286,1128500.0
2006-06-08 12:10:00,22.03,22.07,22.01,22.01,1672000.0,15.5286,15.5568,15.5145,15.5145,1672000.0
2006-06-08 12:15:00,22.02,22.03,22.0,22.01,588600.0,15.5216,15.5286,15.5075,15.5145,588600.0
2006-06-08 12:20:00,22.01,22.03,22.0,22.03,1045900.0,15.5145,15.5286,15.5075,15.5286,1045900.0
2006-06-08 12:25:00,22.02,22.04,22.01,22.02,758800.0,15.5216,15.5357,15.5145,15.5216,758800.0
2006-06-08 12:30:00,22.03,22.03,22.0,22.03,459000.0,15.5286,15.5286,15.5075,15.5286,459000.0
2006-06-08 12:35:00,22.03,22.1,22.01,22.09,1011600.0,15.5286,15.578,15.5145,15.5709,1011600.0
2006-06-08 12:40:00,22.1,22.1,22.03,22.05,1072900.0,15.578,15.578,15.5286,15.5427,1072900.0
2006-06-08 12:45:00,22.05,22.09,22.04,22.09,624600.0,15.5427,15.5709,15.5357,15.5709,624600.0
2006-06-08 12:50:00,22.09,22.13,22.02,22.08,1220900.0,15.5709,15.5991,15.5216,15.5639,1220900.0
2006-06-08 12:55:00,22.08,22.1,22.06,22.07,759600.0,15.5639,15.578,15.5498,15.5568,759600.0
2006-06-08 13:00:00,22.07,22.07,22.06,22.06,580900.0,15.5568,15.5568,15.5498,15.5498,580900.0
2006-06-08 13:05:00,22.06,22.5,22.03,22.07,1121500.0,15.5498,15.8599,15.5286,15.5568,1121500.0
2006-06-08 13:10:00,22.06,22.07,22.04,22.05,408000.0,15.5498,15.5568,15.5357,15.5427,408000.0
2006-06-08 13:15:00,22.05,22.07,22.03,22.04,666300.0,15.5427,15.5568,15.5286,15.5357,666300.0
2006-06-08 13:20:00,22.03,22.04,22.0,22.01,1494600.0,15.5286,15.5357,15.5075,15.5145,1494600.0
2006-06-08 13:25:00,22.01,22.03,22.0,22.02,893400.0,15.5145,15.5286,15.5075,15.5216,893400.0
2006-06-08 13:30:00,22.02,22.04,22.01,22.02,740100.0,15.5216,15.5357,15.5145,15.5216,740100.0
2006-06-08 13:35:00,22.01,22.04,22.01,22.03,473600.0,15.5145,15.5357,15.5145,15.5286,473600.0
2006-06-08 13:40:00,22.03,22.08,22.0,22.05,1121300.0,15.5286,15.5639,15.5075,15.5427,1121300.0
2006-06-08 13:45:00,22.06,22.07,22.02,22.04,550400.0,15.5498,15.5568,15.5216,15.5357,550400.0
2006-06-08 13:50:00,22.04,22.09,22.03,22.08,871200.0,15.5357,15.5709,15.5286,15.5639,871200.0
2006-06-08 13:55:00,22.07,22.14,22.07,22.12,1081600.0,15.5568,15.6062,15.5568,15.5921,1081600.0
2006-06-08 14:00:00,22.12,22.14,22.07,22.08,1034100.0,15.5921,15.6062,15.5568,15.5639,1034100.0
2006-06-08 14:05:00,22.08,22.1,22.04,22.05,674100.0,15.5639,15.578,15.5357,15.5427,674100.0
2006-06-08 14:10:00,22.05,22.07,22.05,22.07,481100.0,15.5427,15.5568,15.5427,15.5568,481100.0
2006-06-08 14:15:00,22.07,22.09,22.04,22.08,834900.0,15.5568,15.5709,15.5357,15.5639,834900.0
2006-06-08 14:20:00,22.08,22.1,22.05,22.05,698800.0,15.5639,15.578,15.5427,15.5427,698800.0
2006-06-08 14:25:00,22.05,22.1,22.03,22.08,564500.0,15.5427,15.578,15.5286,15.5639,564500.0
2006-06-08 14:30:00,22.08,22.1,22.05,22.1,598400.0,15.5639,15.578,15.5427,15.578,598400.0
2006-06-08 14:35:00,22.1,22.15,22.09,22.1,1148900.0,15.578,15.6132,15.5709,15.578,1148900.0
2006-06-08 14:40:00,22.1,22.11,22.07,22.1,781700.0,15.578,15.585,15.5568,15.578,781700.0
2006-06-08 14:45:00,22.09,22.1,22.08,22.08,634500.0,15.5709,15.578,15.5639,15.5639,634500.0
2006-06-08 14:50:00,22.08,22.08,22.07,22.07,364200.0,15.5639,15.5639,15.5568,15.5568,364200.0
2006-06-08 14:55:00,22.07,22.12,22.05,22.09,2155900.0,15.5568,15.5921,15.5427,15.5709,2155900.0
2006-06-08 15:00:00,22.09,22.12,22.08,22.1,893200.0,15.5709,15.5921,15.5639,15.578,893200.0
2006-06-08 15:05:00,22.1,22.12,22.08,22.09,1176300.0,15.578,15.5921,15.5639,15.5709,1176300.0
2006-06-08 15:10:00,22.09,22.16,22.08,22.13,2081900.0,15.5709,15.6202,15.5639,15.5991,2081900.0
2006-06-08 15:15:00,22.13,22.16,22.13,22.13,1813400.0,15.5991,15.6202,15.5991,15.5991,1813400.0
2006-06-08 15:20:00,22.13,22.13,22.12,22.12,393900.0,15.5991,15.5991,15.5921,15.5921,393900.0
2006-06-08 15:25:00,22.12,22.15,22.12,22.14,1468600.0,15.5921,15.6132,15.5921,15.6062,1468600.0
2006-06-08 15:30:00,22.14,22.16,22.13,22.15,1264600.0,15.6062,15.6202,15.5991,15.6132,1264600.0
2006-06-08 15:35:00,22.14,22.21,22.14,22.18,3836600.0,15.6062,15.6555,15.6062,15.6343,3836600.0
2006-06-08 15:40:00,22.18,22.19,22.12,22.18,1283200.0,15.6343,15.6414,15.5921,15.6343,1283200.0
2006-06-08 15:45:00,22.18,22.2,22.12,22.14,1452700.0,15.6343,15.6484,15.5921,15.6062,1452700.0
2006-06-08 15:50:00,22.14,22.14,22.11,22.13,1008900.0,15.6062,15.6062,15.585,15.5991,1008900.0
2006-06-08 15:55:00,22.13,22.16,22.11,22.11,1324500.0,15.5991,15.6202,15.585,15.585,1324500.0
2006-06-09 09:30:00,22.15,22.19,22.09,22.09,2571200.0,15.6132,15.6414,15.5709,15.5709,2571200.0
2006-06-09 09:35:00,22.09,22.1,22.04,22.07,1758200.0,15.5709,15.578,15.5357,15.5568,1758200.0
2006-06-09 09:40:00,22.07,22.11,22.06,22.08,830300.0,15.5568,15.585,15.5498,15.5639,830300.0
2006-06-09 09:45:00,22.08,22.12,22.07,22.09,1002800.0,15.5639,15.5921,15.5568,15.5709,1002800.0
2006-06-09 09:50:00,22.09,22.1,22.07,22.1,628900.0,15.5709,15.578,15.5568,15.578,628900.0
2006-06-09 09:55:00,22.1,22.12,22.09,22.09,1207600.0,15.578,15.5921,15.5709,15.5709,1207600.0
2006-06-09 10:00:00,22.1,22.11,22.08,22.1,1058200.0,15.578,15.585,15.5639,15.578,1058200.0
2006-06-09 10:05:00,22.1,22.11,22.07,22.08,941400.0,15.578,15.585,15.5568,15.5639,941400.0
2006-06-09 10:10:00,22.08,22.08,22.05,22.05,811200.0,15.5639,15.5639,15.5427,15.5427,811200.0
2006-06-09 10:15:00,22.05,22.06,22.02,22.05,1173900.0,15.5427,15.5498,15.5216,15.5427,1173900.0
2006-06-09 10:20:00,22.05,22.08,22.04,22.06,672500.0,15.5427,15.5639,15.5357,15.5498,672500.0
2006-06-09 10:25:00,22.06,22.09,22.06,22.09,459600.0,15.5498,15.5709,15.5498,15.5709,459600.0
2006-06-09 10:30:00,22.08,22.11,22.07,22.08,1223000.0,15.5639,15.585,15.5568,15.5639,1223000.0
2006-06-09 10:35:00,22.08,22.1,22.08,22.09,626700.0,15.5639,15.578,15.5639,15.5709,626700.0
2006-06-09 10:40:00,22.08,22.1,22.08,22.09,612100.0,15.5639,15.578,15.5639,15.5709,612100.0
2006-06-09 10:45:00,22.08,22.11,22.08,22.11,524500.0,15.5639,15.585,15.5639,15.585,524500.0
2006-06-09 10:50:00,22.1,22.11,22.07,22.07,498200.0,15.578,15.585,15.5568,15.5568,498200.0
2006-06-09 10:55:00,22.08,22.09,22.06,22.08,613900.0,15.5639,15.5709,15.5498,15.5639,613900.0
2006-06-09 11:00:00,22.08,22.09,22.05,22.06,486400.0,15.5639,15.5709,15.5427,15.5498,486400.0
2006-06-09 11:05:00,22.06,22.09,22.05,22.07,623200.0,15.5498,15.5709,15.5427,15.5568,623200.0
2006-06-09 11:10:00,22.07,22.08,22.05,22.06,377100.0,15.5568,15.5639,15.5427,15.5498,377100.0
2006-06-09 11:15:00,22.05,22.07,22.05,22.05,458800.0,15.5427,15.5568,15.5427,15.5427,458800.0
2006-06-09 11:20:00,22.05,22.08,22.05,22.07,1213400.0,15.5427,15.5639,15.5427,15.5568,1213400.0
2006-06-09 11:25:00,22.07,22.08,22.06,22.07,712600.0,15.5568,15.5639,15.5498,15.5568,712600.0
2006-06-09 11:30:00,22.07,22.08,22.06,22.07,698300.0,15.5568,15.5639,15.5498,15.5568,698300.0
2006-06-09 11:35:00,22.06,22.07,22.04,22.06,414400.0,15.5498,15.5568,15.5357,15.5498,414400.0
2006-06-09 11:40:00,22.07,22.07,22.06,22.06,405500.0,15.5568,15.5568,15.5498,15.5498,405500.0
2006-06-09 11:45:00,22.06,22.07,22.04,22.05,769600.0,15.5498,15.5568,15.5357,15.5427,769600.0
2006-06-09 11:50:00,22.04,22.06,22.02,22.03,782000.0,15.5357,15.5498,15.5216,15.5286,782000.0
2006-06-09 11:55:00,22.03,22.05,22.02,22.05,696200.0,15.5286,15.5427,15.5216,15.5427,696200.0
2006-06-09 12:00:00,22.04,22.05,22.04,22.04,201600.0,15.5357,15.5427,15.5357,15.5357,201600.0
2006-06-09 12:05:00,22.05,22.06,22.04,22.06,226400.0,15.5427,15.5498,15.5357,15.5498,226400.0
2006-06-09 12:10:00,22.05,22.06,22.04,22.04,200100.0,15.5427,15.5498,15.5357,15.5357,200100.0
2006-06-09 12:15:00,22.05,22.06,22.03,22.05,299800.0,15.5427,15.5498,15.5286,15.5427,299800.0
2006-06-09 12:20:00,22.05,22.05,22.04,22.05,86800.0,15.5427,15.5427,15.5357,15.5427,86800.0
2006-06-09 12:25:00,22.05,22.05,22.03,22.04,202600.0,15.5427,15.5427,15.5286,15.5357,202600.0
2006-06-09 12:30:00,22.04,22.05,22.02,22.05,604500.0,15.5357,15.5427,15.5216,15.5427,604500.0
2006-06-09 12:35:00,22.05,22.06,22.04,22.05,593300.0,15.5427,15.5498,15.5357,15.5427,593300.0
2006-06-09 12:40:00,22.05,22.06,22.05,22.06,184000.0,15.5427,15.5498,15.5427,15.5498,184000.0
2006-06-09 12:45:00,22.05,22.06,22.04,22.04,115700.0,15.5427,15.5498,15.5357,15.5357,115700.0
2006-06-09 12:50:00,22.04,22.05,22.03,22.03,220800.0,15.5357,15.5427,15.5286,15.5286,220800.0
2006-06-09 12:55:00,22.03,22.04,22.0,22.01,863700.0,15.5286,15.5357,15.5075,15.5145,863700.0
2006-06-09 13:00:00,22.01,22.02,22.01,22.01,361700.0,15.5145,15.5216,15.5145,15.5145,361700.0
2006-06-09 13:05:00,22.01,22.02,22.0,22.02,374800.0,15.5145,15.5216,15.5075,15.5216,374800.0
2006-06-09 13:10:00,22.02,22.03,22.01,22.03,144900.0,15.5216,15.5286,15.5145,15.5286,144900.0
2006-06-09 13:15:00,22.02,22.03,22.0,22.0,333100.0,15.5216,15.5286,15.5075,15.5075,333100.0
2006-06-09 13:20:00,22.01,22.03,22.0,22.01,531100.0,15.5145,15.5286,15.5075,15.5145,531100.0
2006-06-09 13:25:00,22.01,22.03,22.0,22.01,526800.0,15.5145,15.5286,15.5075,15.5145,526800.0
2006-06-09 13:30:00,22.01,22.01,22.0,22.0,108800.0,15.5145,15.5145,15.5075,15.5075,108800.0
2006-06-09 13:35:00,22.0,22.03,22.0,22.03,571100.0,15.5075,15.5286,15.5075,15.5286,571100.0
2006-06-09 13:40:00,22.02,22.06,22.0,22.02,365400.0,15.5216,15.5498,15.5075,15.5216,365400.0
2006-06-09 13:45:00,22.01,22.02,22.0,22.02,292200.0,15.5145,15.5216,15.5075,15.5216,292200.0
2006-06-09 13:50:00,22.02,22.02,22.0,22.01,96700.0,15.5216,15.5216,15.5075,15.5145,96700.0
2006-06-09 13:55:00,22.01,22.1,22.0,22.0,489100.0,15.5145,15.578,15.5075,15.5075,489100.0
2006-06-09 14:00:00,22.0,22.01,21.99,21.99,765100.0,15.5075,15.5145,15.5004,15.5004,765100.0
2006-06-09 14:05:00,21.99,22.01,21.97,22.01,869800.0,15.5004,15.5145,15.4863,15.5145,869800.0
2006-06-09 14:10:00,22.01,22.05,22.0,22.05,741300.0,15.5145,15.5427,15.5075,15.5427,741300.0
2006-06-09 14:15:00,22.05,22.05,22.03,22.04,328200.0,15.5427,15.5427,15.5286,15.5357,328200.0
2006-06-09 14:20:00,22.03,22.08,22.03,22.07,444300.0,15.5286,15.5639,15.5286,15.5568,444300.0
2006-06-09 14:25:00,22.07,22.08,22.06,22.07,650400.0,15.5568,15.5639,15.5498,15.5568,650400.0
2006-06-09 14:30:00,22.07,22.08,22.05,22.05,265000.0,15.5568,15.5639,15.5427,15.5427,265000.0
2006-06-09 14:35:00,22.05,22.06,22.05,22.05,216900.0,15.5427,15.5498,15.5427,15.5427,216900.0
2006-06-09 14:40:00,22.05,22.08,22.05,22.07,396700.0,15.5427,15.5639,15.5427,15.5568,396700.0
2006-06-09 14:45:00,22.07,22.08,22.06,22.06,503700.0,15.5568,15.5639,15.5498,15.5498,503700.0
2006-06-09 14:50:00,22.07,22.07,22.06,22.07,253400.0,15.5568,15.5568,15.5498,15.5568,253400.0
2006-06-09 14:55:00,22.07,22.07,22.06,22.07,340900.0,15.5568,15.5568,15.5498,15.5568,340900.0
2006-06-09 15:00:00,22.06,22.07,22.03,22.03,490500.0,15.5498,15.5568,15.5286,15.5286,490500.0
2006-06-09 15:05:00,22.03,22.08,22.03,22.06,1030200.0,15.5286,15.5639,15.5286,15.5498,1030200.0
2006-06-09 15:10:00,22.07,22.07,22.04,22.05,472400.0,15.5568,15.5568,15.5357,15.5427,472400.0
2006-06-09 15:15:00,22.05,22.07,22.05,22.05,438600.0,15.5427,15.5568,15.5427,15.5427,438600.0
2006-06-09 15:20:00,22.05,22.06,22.02,22.03,416100.0,15.5427,15.5498,15.5216,15.5286,416100.0
2006-06-09 15:25:00,22.02,22.04,22.02,22.03,245100.0,15.5216,15.5357,15.5216,15.5286,245100.0
2006-06-09 15:30:00,22.03,22.05,22.01,22.02,650900.0,15.5286,15.5427,15.5145,15.5216,650900.0
2006-06-09 15:35:00,22.02,22.03,22.01,22.03,607500.0,15.5216,15.5286,15.5145,15.5286,607500.0
2006-06-09 15:40:00,22.03,22.06,22.02,22.06,715400.0,15.5286,15.5498,15.5216,15.5498,715400.0
2006-06-09 15:45:00,22.06,22.06,22.02,22.02,610400.0,15.5498,15.5498,15.5216,15.5216,610400.0
2006-06-09 15:50:00,22.03,22.03,21.96,21.96,1805100.0,15.5286,15.5286,15.4793,15.4793,1805100.0
2006-06-09 15:55:00,21.96,21.96,21.89,21.93,3058100.0,15.4793,15.4793,15.4299,15.4581,3058100.0
2006-06-12 09:30:00,21.96,22.0,21.94,21.94,1369000.0,15.4793,15.5075,15.4652,15.4652,1369000.0
2006-06-12 09:35:00,21.94,21.94,21.85,21.86,1212100.0,15.4652,15.4652,15.4017,15.4088,1212100.0
2006-06-12 09:40:00,21.85,21.9,21.8,21.89,1504000.0,15.4017,15.437,15.3665,15.4299,1504000.0
2006-06-12 09:45:00,21.89,21.92,21.82,21.9,819800.0,15.4299,15.4511,15.3806,15.437,819800.0
2006-06-12 09:50:00,21.91,21.94,21.86,21.92,978300.0,15.444,15.4652,15.4088,15.4511,978300.0
2006-06-12 09:55:00,21.93,21.97,21.92,21.95,599800.0,15.4581,15.4863,15.4511,15.4722,599800.0
2006-06-12 10:00:00,21.95,21.95,21.9,21.93,610500.0,15.4722,15.4722,15.437,15.4581,610500.0
2006-06-12 10:05:00,21.92,21.98,21.91,21.98,557100.0,15.4511,15.4934,15.444,15.4934,557100.0
2006-06-12 10:10:00,21.98,21.99,21.95,21.96,708500.0,15.4934,15.5004,15.4722,15.4793,708500.0
2006-06-12 10:15:00,21.96,21.96,21.91,21.92,820600.0,15.4793,15.4793,15.444,15.4511,820600.0
2006-06-12 10:20:00,21.93,22.0,21.92,22.0,660400.0,15.4581,15.5075,15.4511,15.5075,660400.0
2006-06-12 10:25:00,21.99,22.09,21.99,22.06,1403000.0,15.5004,15.5709,15.5004,15.5498,1403000.0
2006-06-12 10:30:00,22.05,22.1,22.04,22.04,1221100.0,15.5427,15.578,15.5357,15.5357,1221100.0
2006-06-12 10:35:00,22.04,22.06,22.04,22.04,840800.0,15.5357,15.5498,15.5357,15.5357,840800.0
2006-06-12 10:40:00,22.04,22.05,22.01,22.02,283900.0,15.5357,15.5427,15.5145,15.5216,283900.0
2006-06-12 10:45:00,22.02,22.03,21.96,21.98,636500.0,15.5216,15.5286,15.4793,15.4934,636500.0
2006-06-12 10:50:00,21.98,22.03,21.98,22.03,351000.0,15.4934,15.5286,15.4934,15.5286,351000.0
2006-06-12 10:55:00,22.03,22.03,21.95,21.99,332000.0,15.5286,15.5286,15.4722,15.5004,332000.0
2006-06-12 11:00:00,21.99,22.0,21.92,21.93,521100.0,15.5004,15.5075,15.4511,15.4581,521100.0
2006-06-12 11:05:00,21.92,21.96,21.92,21.94,410600.0,15.4511,15.4793,15.4511,15.4652,410600.0
2006-06-12 11:10:00,21.94,21.96,21.94,21.94,143900.0,15.4652,15.4793,15.4652,15.4652,143900.0
2006-06-12 11:15:00,21.94,21.95,21.9,21.93,880100.0,15.4652,15.4722,15.437,15.4581,880100.0
2006-06-12 11:20:00,21.93,21.94,21.88,21.89,664800.0,15.4581,15.4652,15.4229,15.4299,664800.0
2006-06-12 11:25:00,21.88,21.95,21.88,21.94,404300.0,15.4229,15.4722,15.4229,15.4652,404300.0
2006-06-12 11:30:00,21.95,22.0,21.94,22.0,831100.0,15.4722,15.5075,15.4652,15.5075,831100.0
2006-06-12 11:35:00,21.99,22.01,21.98,21.99,680500.0,15.5004,15.5145,15.4934,15.5004,680500.0
2006-06-12 11:40:00,21.98,22.0,21.98,21.99,262000.0,15.4934,15.5075,15.4934,15.5004,262000.0
2006-06-12 11:45:00,21.99,22.04,21.96,22.02,1029500.0,15.5004,15.5357,15.4793,15.5216,1029500.0
2006-06-12 11:50:00,22.02,22.05,22.0,22.03,1786700.0,15.5216,15.5427,15.5075,15.5286,1786700.0
2006-06-12 11:55:00,22.03,22.05,22.01,22.04,738200.0,15.5286,15.5427,15.5145,15.5357,738200.0
2006-06-12 12:00:00,22.04,22.04,21.97,21.98,775700.0,15.5357,15.5357,15.4863,15.4934,775700.0
2006-06-12 12:05:00,21.98,22.01,21.98,22.01,444800.0,15.4934,15.5145,15.4934,15.5145,444800.0
2006-06-12 12:10:00,22.01,22.02,21.99,22.0,978800.0,15.5145,15.5216,15.5004,15.5075,978800.0
2006-06-12 12:15:00,21.99,22.01,21.99,21.99,265300.0,15.5004,15.5145,15.5004,15.5004,265300.0
2006-06-12 12:20:00,21.99,21.99,21.96,21.97,570000.0,15.5004,15.5004,15.4793,15.4863,570000.0
2006-06-12 12:25:00,21.98,22.0,21.97,22.0,335700.0,15.4934,15.5075,15.4863,15.5075,335700.0
2006-06-12 12:30:00,21.99,22.0,21.99,21.99,179800.0,15.5004,15.5075,15.5004,15.5004,179800.0
2006-06-12 12:35:00,22.0,22.0,21.86,21.87,12101300.0,15.5075,15.5075,15.4088,15.4158,12101300.0
2006-06-12 12:40:00,21.86,21.93,21.86,21.91,802300.0,15.4088,15.4581,15.4088,15.444,802300.0
2006-06-12 12:45:00,21.9,21.97,21.9,21.97,1081500.0,15.437,15.4863,15.437,15.4863,1081500.0
2006-06-12 12:50:00,21.97,22.0,21.94,21.94,651200.0,15.4863,15.5075,15.4652,15.4652,651200.0
2006-06-12 12:55:00,21.94,21.97,21.93,21.96,393900.0,15.4652,15.4863,15.4581,15.4793,393900.0
2006-06-12 13:00:00,21.97,21.97,21.95,21.97,280700.0,15.4863,15.4863,15.4722,15.4863,280700.0
2006-06-12 13:05:00,21.97,22.02,21.95,22.02,1348400.0,15.4863,15.5216,15.4722,15.5216,1348400.0
2006-06-12 13:10:00,22.02,22.03,21.98,22.02,743400.0,15.5216,15.5286,15.4934,15.5216,743400.0
2006-06-12 13:15:00,22.02,22.03,22.01,22.02,179900.0,15.5216,15.5286,15.5145,15.5216,179900.0
2006-06-12 13:20:00,22.01,22.02,21.99,22.01,377700.0,15.5145,15.5216,15.5004,15.5145,377700.0
2006-06-12 13:25:00,22.01,22.01,21.98,21.98,214000.0,15.5145,15.5145,15.4934,15.4934,214000.0
2006-06-12 13:30:00,21.99,22.02,21.99,22.02,272200.0,15.5004,15.5216,15.5004,15.5216,272200.0
2006-06-12 13:35:00,22.01,22.02,21.94,21.96,609900.0,15.5145,15.5216,15.4652,15.4793,609900.0
2006-06-12 13:40:00,21.96,21.99,21.96,21.99,223000.0,15.4793,15.5004,15.4793,15.5004,223000.0
2006-06-12 13:45:00,21.98,22.02,21.98,21.98,311400.0,15.4934,15.5216,15.4934,15.4934,311400.0
2006-06-12 13:50:00,21.98,21.99,21.96,21.97,314800.0,15.4934,15.5004,15.4793,15.4863,314800.0
2006-06-12 13:55:00,21.97,22.01,21.97,22.0,181800.0,15.4863,15.5145,15.4863,15.5075,181800.0
2006-06-12 14:00:00,22.01,22.02,21.98,21.98,186100.0,15.5145,15.5216,15.4934,15.4934,186100.0
2006-06-12 14:05:00,21.99,21.99,21.93,21.94,506400.0,15.5004,15.5004,15.4581,15.4652,506400.0
2006-06-12 14:10:00,21.93,21.97,21.93,21.93,578000.0,15.4581,15.4863,15.4581,15.4581,578000.0
2006-06-12 14:15:00,21.93,21.96,21.9,21.91,661200.0,15.4581,15.4793,15.437,15.444,661200.0
2006-06-12 14:20:00,21.92,21.94,21.87,21.92,542600.0,15.4511,15.4652,15.4158,15.4511,542600.0
2006-06-12 14:25:00,21.92,21.97,21.89,21.95,749100.0,15.4511,15.4863,15.4299,15.4722,749100.0
2006-06-12 14:30:00,21.95,21.97,21.94,21.96,399300.0,15.4722,15.4863,15.4652,15.4793,399300.0
2006-06-12 14:35:00,21.96,21.98,21.92,21.93,674100.0,15.4793,15.4934,15.4511,15.4581,674100.0
2006-06-12 14:40:00,21.92,21.93,21.89,21.89,699900.0,15.4511,15.4581,15.4299,15.4299,699900.0
2006-06-12 14:45:00,21.9,21.92,21.86,21.9,1058600.0,15.437,15.4511,15.4088,15.437,1058600.0
2006-06-12 14:50:00,21.9,21.93,21.88,21.93,642200.0,15.437,15.4581,15.4229,15.4581,642200.0
2006-06-12 14:55:00,21.92,21.94,21.92,21.93,235800.0,15.4511,15.4652,15.4511,15.4581,235800.0
2006-06-12 15:00:00,21.94,21.94,21.86,21.86,1032400.0,15.4652,15.4652,15.4088,15.4088,1032400.0
2006-06-12 15:05:00,21.86,21.89,21.83,21.84,625300.0,15.4088,15.4299,15.3876,15.3947,625300.0
2006-06-12 15:10:00,21.83,21.88,21.83,21.87,663800.0,15.3876,15.4229,15.3876,15.4158,663800.0
2006-06-12 15:15:00,21.88,21.89,21.82,21.82,695900.0,15.4229,15.4299,15.3806,15.3806,695900.0
2006-06-12 15:20:00,21.82,21.87,21.8,21.85,890000.0,15.3806,15.4158,15.3665,15.4017,890000.0
2006-06-12 15:25:00,21.84,21.88,21.83,21.88,1197400.0,15.3947,15.4229,15.3876,15.4229,1197400.0
2006-06-12 15:30:00,21.88,21.88,21.81,21.81,1037900.0,15.4229,15.4229,15.3735,15.3735,1037900.0
2006-06-12 15:35:00,21.81,21.85,21.78,21.85,1432800.0,15.3735,15.4017,15.3524,15.4017,1432800.0
2006-06-12 15:40:00,21.84,21.86,21.81,21.82,1093700.0,15.3947,15.4088,15.3735,15.3806,1093700.0
2006-06-12 15:45:00,21.82,21.9,21.82,21.87,1461500.0,15.3806,15.437,15.3806,15.4158,1461500.0
2006-06-12 15:50:00,21.86,21.87,21.72,21.79,1832800.0,15.4088,15.4158,15.3101,15.3594,1832800.0
2006-06-12 15:55:00,21.79,21.8,21.7,21.72,3573500.0,15.3594,15.3665,15.296,15.3101,3573500.0
2006-06-13 09:30:00,21.73,21.8,21.7,21.79,3091000.0,15.3171,15.3665,15.296,15.3594,3091000.0
2006-06-13 09:35:00,21.79,21.9,21.77,21.88,2201200.0,15.3594,15.437,15.3453,15.4229,2201200.0
2006-06-13 09:40:00,21.88,22.03,21.86,22.02,3333200.0,15.4229,15.5286,15.4088,15.5216,3333200.0
2006-06-13 09:45:00,22.02,22.02,21.9,21.97,1982800.0,15.5216,15.5216,15.437,15.4863,1982800.0
2006-06-13 09:50:00,21.97,22.0,21.92,21.92,1936400.0,15.4863,15.5075,15.4511,15.4511,1936400.0
2006-06-13 09:55:00,21.92,21.97,21.86,21.89,2049400.0,15.4511,15.4863,15.4088,15.4299,2049400.0
2006-06-13 10:00:00,21.9,21.93,21.85,21.9,1828800.0,15.437,15.4581,15.4017,15.437,1828800.0
2006-06-13 10:05:00,21.91,21.94,21.9,21.91,1327800.0,15.444,15.4652,15.437,15.444,1327800.0
2006-06-13 10:10:00,21.91,21.91,21.8,21.81,1126100.0,15.444,15.444,15.3665,15.3735,1126100.0
2006-06-13 10:15:00,21.81,21.84,21.77,21.78,1324000.0,15.3735,15.3947,15.3453,15.3524,1324000.0
2006-06-13 10:20:00,21.78,21.9,21.6,21.87,1769500.0,15.3524,15.437,15.2255,15.4158,1769500.0
2006-06-13 10:25:00,21.87,21.99,21.86,21.96,1883900.0,15.4158,15.5004,15.4088,15.4793,1883900.0
2006-06-13 10:30:00,21.96,21.96,21.89,21.91,1686200.0,15.4793,15.4793,15.4299,15.444,1686200.0
2006-06-13 10:35:00,21.91,21.95,21.9,21.92,1177200.0,15.444,15.4722,15.437,15.4511,1177200.0
2006-06-13 10:40:00,21.92,21.93,21.86,21.88,1205600.0,15.4511,15.4581,15.4088,15.4229,1205600.0
2006-06-13 10:45:00,21.88,21.9,21.84,21.85,861300.0,15.4229,15.437,15.3947,15.4017,861300.0
2006-06-13 10:50:00,21.84,21.88,21.82,21.87,1393700.0,15.3947,15.4229,15.3806,15.4158,1393700.0
2006-06-13 10:55:00,21.88,21.95,21.85,21.89,665500.0,15.4229,15.4722,15.4017,15.4299,665500.0
2006-06-13 11:00:00,21.89,21.89,21.82,21.84,1486400.0,15.4299,15.4299,15.3806,15.3947,1486400.0
2006-06-13 11:05:00,21.85,21.89,21.84,21.85,641700.0,15.4017,15.4299,15.3947,15.4017,641700.0
2006-06-13 11:10:00,21.85,21.9,21.83,21.9,1187000.0,15.4017,15.437,15.3876,15.437,1187000.0
2006-06-13 11:15:00,21.89,21.94,21.87,21.93,994400.0,15.4299,15.4652,15.4158,15.4581,994400.0
2006-06-13 11:20:00,21.93,21.94,21.9,21.94,437800.0,15.4581,15.4652,15.437,15.4652,437800.0
2006-06-13 11:25:00,21.94,21.97,21.93,21.96,844300.0,15.4652,15.4863,15.4581,15.4793,844300.0
2006-06-13 11:30:00,21.97,22.0,21.96,21.99,1274000.0,15.4863,15.5075,15.4793,15.5004,1274000.0
2006-06-13 11:35:00,21.99,22.02,21.94,21.94,1686200.0,15.5004,15.5216,15.4652,15.4652,1686200.0
2006-06-13 11:40:00,21.95,21.95,21.93,21.93,1313200.0,15.4722,15.4722,15.4581,15.4581,1313200.0
2006-06-13 11:45:00,21.94,21.95,21.93,21.94,2446500.0,15.4652,15.4722,15.4581,15.4652,2446500.0
2006-06-13 11:50:00,21.93,21.95,21.91,21.94,1336500.0,15.4581,15.4722,15.444,15.4652,1336500.0
2006-06-13 11:55:00,21.93,21.95,21.91,21.93,1091400.0,15.4581,15.4722,15.444,15.4581,1091400.0
2006-06-13 12:00:00,21.93,21.95,21.91,21.92,1467200.0,15.4581,15.4722,15.444,15.4511,1467200.0
2006-06-13 12:05:00,21.93,21.94,21.89,21.89,1608500.0,15.4581,15.4652,15.4299,15.4299,1608500.0
2006-06-13 12:10:00,21.89,21.9,21.84,21.84,802400.0,15.4299,15.437,15.3947,15.3947,802400.0
2006-06-13 12:15:00,21.84,21.85,21.78,21.78,1336000.0,15.3947,15.4017,15.3524,15.3524,1336000.0
2006-06-13 12:20:00,21.78,21.79,21.74,21.77,1514900.0,15.3524,15.3594,15.3242,15.3453,1514900.0
2006-06-13 12:25:00,21.77,21.86,21.76,21.77,1753100.0,15.3453,15.4088,15.3383,15.3453,1753100.0
2006-06-13 12:30:00,21.77,21.85,21.77,21.85,1021800.0,15.3453,15.4017,15.3453,15.4017,1021800.0
2006-06-13 12:35:00,21.84,21.95,21.84,21.85,981800.0,15.3947,15.4722,15.3947,15.4017,981800.0
2006-06-13 12:40:00,21.85,21.9,21.85,21.87,933200.0,15.4017,15.437,15.4017,15.4158,933200.0
2006-06-13 12:45:00,21.87,21.9,21.85,21.9,790800.0,15.4158,15.437,15.4017,15.437,790800.0
2006-06-13 12:50:00,21.89,21.9,21.87,21.88,286300.0,15.4299,15.437,15.4158,15.4229,286300.0
2006-06-13 12:55:00,21.88,21.89,21.85,21.86,439300.0,15.4229,15.4299,15.4017,15.4088,439300.0
2006-06-13 13:00:00,21.86,21.87,21.78,21.78,1097000.0,15.4088,15.4158,15.3524,15.3524,1097000.0
2006-06-13 13:05:00,21.78,21.85,21.78,21.83,1434700.0,15.3524,15.4017,15.3524,15.3876,1434700.0
2006-06-13 13:10:00,21.83,21.84,21.77,21.78,1081100.0,15.3876,15.3947,15.3453,15.3524,1081100.0
2006-06-13 13:15:00,21.79,21.8,21.76,21.79,640000.0,15.3594,15.3665,15.3383,15.3594,640000.0
2006-06-13 13:20:00,21.8,21.85,21.77,21.77,639300.0,15.3665,15.4017,15.3453,15.3453,639300.0
2006-06-13 13:25:00,21.77,21.78,21.73,21.75,927200.0,15.3453,15.3524,15.3171,15.3312,927200.0
2006-06-13 13:30:00,21.74,21.75,21.68,21.73,1586700.0,15.3242,15.3312,15.2819,15.3171,1586700.0
2006-06-13 13:35:00,21.73,21.77,21.71,21.73,1205200.0,15.3171,15.3453,15.3031,15.3171,1205200.0
2006-06-13 13:40:00,21.73,21.79,21.73,21.79,558600.0,15.3171,15.3594,15.3171,15.3594,558600.0
2006-06-13 13:45:00,21.79,21.8,21.76,21.76,907800.0,15.3594,15.3665,15.3383,15.3383,907800.0
2006-06-13 13:50:00,21.76,21.79,21.76,21.79,498300.0,15.3383,15.3594,15.3383,15.3594,498300.0
2006-06-13 13:55:00,21.78,21.79,21.7,21.76,608500.0,15.3524,15.3594,15.296,15.3383,608500.0
2006-06-13 14:00:00,21.75,21.75,21.69,21.7,892200.0,15.3312,15.3312,15.289,15.296,892200.0
2006-06-13 14:05:00,21.7,21.73,21.65,21.7,1746200.0,15.296,15.3171,15.2608,15.296,1746200.0
2006-06-13 14:10:00,21.7,21.71,21.64,21.64,511500.0,15.296,15.3031,15.2537,15.2537,511500.0
2006-06-13 14:15:00,21.64,21.65,21.53,21.58,2589900.0,15.2537,15.2608,15.1762,15.2114,2589900.0
2006-06-13 14:20:00,21.59,21.61,21.53,21.58,1593000.0,15.2185,15.2326,15.1762,15.2114,1593000.0
2006-06-13 14:25:00,21.57,21.62,21.54,21.58,1368600.0,15.2044,15.2396,15.1832,15.2114,1368600.0
2006-06-13 14:30:00,21.58,21.59,21.51,21.52,1083800.0,15.2114,15.2185,15.1621,15.1691,1083800.0
2006-06-13 14:35:00,21.52,21.53,21.47,21.51,2338200.0,15.1691,15.1762,15.1339,15.1621,2338200.0
2006-06-13 14:40:00,21.51,21.58,21.5,21.55,1197200.0,15.1621,15.2114,15.155,15.1903,1197200.0
2006-06-13 14:45:00,21.55,21.56,21.51,21.53,899500.0,15.1903,15.1973,15.1621,15.1762,899500.0
2006-06-13 14:50:00,21.54,21.56,21.5,21.52,1558100.0,15.1832,15.1973,15.155,15.1691,1558100.0
2006-06-13 14:55:00,21.51,21.57,21.5,21.57,1248200.0,15.1621,15.2044,15.155,15.2044,1248200.0
2006-06-13 15:00:00,21.56,21.58,21.53,21.56,824300.0,15.1973,15.2114,15.1762,15.1973,824300.0
2006-06-13 15:05:00,21.57,21.57,21.53,21.54,1576100.0,15.2044,15.2044,15.1762,15.1832,1576100.0
2006-06-13 15:10:00,21.53,21.62,21.53,21.59,1728300.0,15.1762,15.2396,15.1762,15.2185,1728300.0
2006-06-13 15:15:00,21.6,21.6,21.53,21.59,1220200.0,15.2255,15.2255,15.1762,15.2185,1220200.0
2006-06-13 15:20:00,21.58,21.62,21.58,21.61,1435500.0,15.2114,15.2396,15.2114,15.2326,1435500.0
2006-06-13 15:25:00,21.61,21.76,21.61,21.68,1576700.0,15.2326,15.3383,15.2326,15.2819,1576700.0
2006-06-13 15:30:00,21.68,21.72,21.62,21.7,1247200.0,15.2819,15.3101,15.2396,15.296,1247200.0
2006-06-13 15:35:00,21.7,21.72,21.64,21.66,1616500.0,15.296,15.3101,15.2537,15.2678,1616500.0
2006-06-13 15:40:00,21.65,21.71,21.63,21.65,1578200.0,15.2608,15.3031,15.2467,15.2608,1578200.0
2006-06-13 15:45:00,21.65,21.71,21.54,21.57,3045800.0,15.2608,15.3031,15.1832,15.2044,3045800.0
2006-06-13 15:50:00,21.56,21.71,21.53,21.54,2279000.0,15.1973,15.3031,15.1762,15.1832,2279000.0
2006-06-13 15:55:00,21.55,21.71,21.46,21.48,4182600.0,15.1903,15.3031,15.1268,15.1409,4182600.0
2006-06-14 09:30:00,21.58,21.73,21.55,21.69,2661600.0,15.2114,15.3171,15.1903,15.289,2661600.0
2006-06-14 09:35:00,21.69,21.73,21.64,21.66,1708000.0,15.289,15.3171,15.2537,15.2678,1708000.0
2006-06-14 09:40:00,21.66,21.66,21.61,21.62,1031300.0,15.2678,15.2678,15.2326,15.2396,1031300.0
2006-06-14 09:45:00,21.62,21.69,21.61,21.66,717000.0,15.2396,15.289,15.2326,15.2678,717000.0
2006-06-14 09:50:00,21.65,21.67,21.59,21.67,1413300.0,15.2608,15.2749,15.2185,15.2749,1413300.0
2006-06-14 09:55:00,21.67,21.68,21.64,21.67,787500.0,15.2749,15.2819,15.2537,15.2749,787500.0
2006-06-14 10:00:00,21.67,21.76,21.66,21.73,1810800.0,15.2749,15.3383,15.2678,15.3171,1810800.0
2006-06-14 10:05:00,21.73,21.8,21.73,21.79,1807000.0,15.3171,15.3665,15.3171,15.3594,1807000.0
2006-06-14 10:10:00,21.79,21.83,21.77,21.81,2336100.0,15.3594,15.3876,15.3453,15.3735,2336100.0
2006-06-14 10:15:00,21.82,21.91,21.81,21.87,2638700.0,15.3806,15.444,15.3735,15.4158,2638700.0
2006-06-14 10:20:00,21.87,21.89,21.85,21.85,1344300.0,15.4158,15.4299,15.4017,15.4017,1344300.0
2006-06-14 10:25:00,21.84,21.9,21.83,21.84,1810800.0,15.3947,15.437,15.3876,15.3947,1810800.0
2006-06-14 10:30:00,21.85,21.87,21.82,21.83,863800.0,15.4017,15.4158,15.3806,15.3876,863800.0
2006-06-14 10:35:00,21.83,21.84,21.77,21.78,2666600.0,15.3876,15.3947,15.3453,15.3524,2666600.0
2006-06-14 10:40:00,21.78,21.78,21.72,21.72,1014600.0,15.3524,15.3524,15.3101,15.3101,1014600.0
2006-06-14 10:45:00,21.72,21.74,21.7,21.72,1110200.0,15.3101,15.3242,15.296,15.3101,1110200.0
2006-06-14 10:50:00,21.72,21.75,21.71,21.74,1581900.0,15.3101,15.3312,15.3031,15.3242,1581900.0
2006-06-14 10:55:00,21.73,21.75,21.69,21.71,1051000.0,15.3171,15.3312,15.289,15.3031,1051000.0
2006-06-14 11:00:00,21.71,21.74,21.67,21.7,1244100.0,15.3031,15.3242,15.2749,15.296,1244100.0
2006-06-14 11:05:00,21.7,21.72,21.68,21.68,1198800.0,15.296,15.3101,15.2819,15.2819,1198800.0
2006-06-14 11:10:00,21.68,21.73,21.68,21.72,858600.0,15.2819,15.3171,15.2819,15.3101,858600.0
2006-06-14 11:15:00,21.71,21.8,21.7,21.79,1183200.0,15.3031,15.3665,15.296,15.3594,1183200.0
2006-06-14 11:20:00,21.79,21.79,21.76,21.78,505900.0,15.3594,15.3594,15.3383,15.3524,505900.0
2006-06-14 11:25:00,21.79,21.8,21.76,21.79,482400.0,15.3594,15.3665,15.3383,15.3594,482400.0
2006-06-14 11:30:00,21.8,21.83,21.78,21.79,1184300.0,15.3665,15.3876,15.3524,15.3594,1184300.0
2006-06-14 11:35:00,21.79,21.83,21.78,21.79,607600.0,15.3594,15.3876,15.3524,15.3594,607600.0
2006-06-14 11:40:00,21.79,21.82,21.78,21.82,723300.0,15.3594,15.3806,15.3524,15.3806,723300.0
2006-06-14 11:45:00,21.81,21.85,21.81,21.84,1064600.0,15.3735,15.4017,15.3735,15.3947,1064600.0
2006-06-14 11:50:00,21.84,21.9,21.83,21.87,1477500.0,15.3947,15.437,15.3876,15.4158,1477500.0
2006-06-14 11:55:00,21.88,21.88,21.82,21.84,835900.0,15.4229,15.4229,15.3806,15.3947,835900.0
2006-06-14 12:00:00,21.84,21.84,21.8,21.81,878600.0,15.3947,15.3947,15.3665,15.3735,878600.0
2006-06-14 12:05:00,21.81,21.81,21.78,21.8,594800.0,15.3735,15.3735,15.3524,15.3665,594800.0
2006-06-14 12:10:00,21.81,21.82,21.8,21.82,304400.0,15.3735,15.3806,15.3665,15.3806,304400.0
2006-06-14 12:15:00,21.81,21.83,21.8,21.8,402200.0,15.3735,15.3876,15.3665,15.3665,402200.0
2006-06-14 12:20:00,21.81,21.84,21.8,21.84,482700.0,15.3735,15.3947,15.3665,15.3947,482700.0
2006-06-14 12:25:00,21.83,21.84,21.75,21.83,491800.0,15.3876,15.3947,15.3312,15.3876,491800.0
2006-06-14 12:30:00,21.83,21.83,21.79,21.79,247800.0,15.3876,15.3876,15.3594,15.3594,247800.0
2006-06-14 12:35:00,21.79,21.8,21.76,21.77,432700.0,15.3594,15.3665,15.3383,15.3453,432700.0
2006-06-14 12:40:00,21.76,21.76,21.73,21.73,645600.0,15.3383,15.3383,15.3171,15.3171,645600.0
2006-06-14 12:45:00,21.73,21.74,21.7,21.72,311700.0,15.3171,15.3242,15.296,15.3101,311700.0
2006-06-14 12:50:00,21.71,21.75,21.71,21.71,388200.0,15.3031,15.3312,15.3031,15.3031,388200.0
2006-06-14 12:55:00,21.72,21.74,21.7,21.71,605200.0,15.3101,15.3242,15.296,15.3031,605200.0
2006-06-14 13:00:00,21.72,21.72,21.7,21.71,224100.0,15.3101,15.3101,15.296,15.3031,224100.0
2006-06-14 13:05:00,21.7,21.71,21.66,21.66,519800.0,15.296,15.3031,15.2678,15.2678,519800.0
2006-06-14 13:10:00,21.66,21.71,21.66,21.68,307500.0,15.2678,15.3031,15.2678,15.2819,307500.0
2006-06-14 13:15:00,21.67,21.69,21.62,21.63,845600.0,15.2749,15.289,15.2396,15.2467,845600.0
2006-06-14 13:20:00,21.62,21.66,21.61,21.61,987600.0,15.2396,15.2678,15.2326,15.2326,987600.0
2006-06-14 13:25:00,21.61,21.62,21.57,21.62,819500.0,15.2326,15.2396,15.2044,15.2396,819500.0
2006-06-14 13:30:00,21.62,21.62,21.57,21.61,622200.0,15.2396,15.2396,15.2044,15.2326,622200.0
2006-06-14 13:35:00,21.6,21.61,21.57,21.6,324600.0,15.2255,15.2326,15.2044,15.2255,324600.0
2006-06-14 13:40:00,21.59,21.63,21.59,21.63,455600.0,15.2185,15.2467,15.2185,15.2467,455600.0
2006-06-14 13:45:00,21.64,21.74,21.64,21.7,1899900.0,15.2537,15.3242,15.2537,15.296,1899900.0
2006-06-14 13:50:00,21.71,21.72,21.68,21.68,550800.0,15.3031,15.3101,15.2819,15.2819,550800.0
2006-06-14 13:55:00,21.68,21.72,21.66,21.71,776100.0,15.2819,15.3101,15.2678,15.3031,776100.0
2006-06-14 14:00:00,21.7,21.73,21.67,21.7,1312800.0,15.296,15.3171,15.2749,15.296,1312800.0
2006-06-14 14:05:00,21.7,21.74,21.69,21.74,978600.0,15.296,15.3242,15.289,15.3242,978600.0
2006-06-14 14:10:00,21.73,21.8,21.71,21.72,540400.0,15.3171,15.3665,15.3031,15.3101,540400.0
2006-06-14 14:15:00,21.72,21.77,21.72,21.74,1299600.0,15.3101,15.3453,15.3101,15.3242,1299600.0
2006-06-14 14:20:00,21.74,21.78,21.74,21.75,1093300.0,15.3242,15.3524,15.3242,15.3312,1093300.0
2006-06-14 14:25:00,21.75,21.8,21.75,21.79,980600.0,15.3312,15.3665,15.3312,15.3594,980600.0
2006-06-14 14:30:00,21.8,21.81,21.74,21.74,1130700.0,15.3665,15.3735,15.3242,15.3242,1130700.0
2006-06-14 14:35:00,21.74,21.77,21.74,21.74,599600.0,15.3242,15.3453,15.3242,15.3242,599600.0
2006-06-14 14:40:00,21.74,21.75,21.68,21.68,927200.0,15.3242,15.3312,15.2819,15.2819,927200.0
2006-06-14 14:45:00,21.69,21.72,21.64,21.68,941600.0,15.289,15.3101,15.2537,15.2819,941600.0
2006-06-14 14:50:00,21.68,21.7,21.64,21.64,604300.0,15.2819,15.296,15.2537,15.2537,604300.0
2006-06-14 14:55:00,21.65,21.67,21.61,21.65,1090800.0,15.2608,15.2749,15.2326,15.2608,1090800.0
2006-06-14 15:00:00,21.64,21.66,21.62,21.64,509400.0,15.2537,15.2678,15.2396,15.2537,509400.0
2006-06-14 15:05:00,21.65,21.67,21.62,21.62,783300.0,15.2608,15.2749,15.2396,15.2396,783300.0
2006-06-14 15:10:00,21.62,21.63,21.57,21.58,1025700.0,15.2396,15.2467,15.2044,15.2114,1025700.0
2006-06-14 15:15:00,21.58,21.61,21.58,21.61,672800.0,15.2114,15.2326,15.2114,15.2326,672800.0
2006-06-14 15:20:00,21.6,21.65,21.6,21.6,1054700.0,15.2255,15.2608,15.2255,15.2255,1054700.0
2006-06-14 15:25:00,21.6,21.66,21.6,21.63,947600.0,15.2255,15.2678,15.2255,15.2467,947600.0
2006-06-14 15:30:00,21.63,21.71,21.63,21.68,1266000.0,15.2467,15.3031,15.2467,15.2819,1266000.0
2006-06-14 15:35:00,21.68,21.73,21.67,21.71,935900.0,15.2819,15.3171,15.2749,15.3031,935900.0
2006-06-14 15:40:00,21.71,21.72,21.66,21.68,810100.0,15.3031,15.3101,15.2678,15.2819,810100.0
2006-06-14 15:45:00,21.69,21.8,21.68,21.78,1589200.0,15.289,15.3665,15.2819,15.3524,1589200.0
2006-06-14 15:50:00,21.78,21.94,21.78,21.9,4450000.0,15.3524,15.4652,15.3524,15.437,4450000.0
2006-06-14 15:55:00,21.9,21.92,21.85,21.87,3019700.0,15.437,15.4511,15.4017,15.4158,3019700.0
2006-06-15 09:30:00,22.0,22.05,21.95,22.03,3081600.0,15.5075,15.5427,15.4722,15.5286,3081600.0
2006-06-15 09:35:00,22.03,22.03,21.94,21.98,1160900.0,15.5286,15.5286,15.4652,15.4934,1160900.0
2006-06-15 09:40:00,21.98,22.05,21.97,22.0,1867000.0,15.4934,15.5427,15.4863,15.5075,1867000.0
2006-06-15 09:45:00,22.0,22.01,21.96,21.99,873900.0,15.5075,15.5145,15.4793,15.5004,873900.0
2006-06-15 09:50:00,21.99,21.99,21.86,21.89,1533900.0,15.5004,15.5004,15.4088,15.4299,1533900.0
2006-06-15 09:55:00,21.9,21.94,21.85,21.93,1717300.0,15.437,15.4652,15.4017,15.4581,1717300.0
2006-06-15 10:00:00,21.92,21.99,21.92,21.98,1694000.0,15.4511,15.5004,15.4511,15.4934,1694000.0
2006-06-15 10:05:00,21.99,22.0,21.97,21.99,2250000.0,15.5004,15.5075,15.4863,15.5004,2250000.0
2006-06-15 10:10:00,21.99,21.99,21.96,21.97,671600.0,15.5004,15.5004,15.4793,15.4863,671600.0
2006-06-15 10:15:00,21.98,22.02,21.95,22.01,1942700.0,15.4934,15.5216,15.4722,15.5145,1942700.0
2006-06-15 10:20:00,22.01,22.04,22.0,22.04,1392800.0,15.5145,15.5357,15.5075,15.5357,1392800.0
2006-06-15 10:25:00,22.03,22.04,21.91,22.03,1563500.0,15.5286,15.5357,15.444,15.5286,1563500.0
2006-06-15 10:30:00,22.02,22.03,21.91,21.91,1660000.0,15.5216,15.5286,15.444,15.444,1660000.0
2006-06-15 10:35:00,21.91,21.95,21.91,21.94,954100.0,15.444,15.4722,15.444,15.4652,954100.0
2006-06-15 10:40:00,21.94,22.0,21.93,21.96,986300.0,15.4652,15.5075,15.4581,15.4793,986300.0
2006-06-15 10:45:00,21.96,22.02,21.96,21.97,1819600.0,15.4793,15.5216,15.4793,15.4863,1819600.0
2006-06-15 10:50:00,21.98,22.03,21.97,22.03,1165300.0,15.4934,15.5286,15.4863,15.5286,1165300.0
2006-06-15 10:55:00,22.03,22.05,22.02,22.04,899500.0,15.5286,15.5427,15.5216,15.5357,899500.0
2006-06-15 11:00:00,22.04,22.12,22.03,22.07,3793700.0,15.5357,15.5921,15.5286,15.5568,3793700.0
2006-06-15 11:05:00,22.06,22.1,22.02,22.05,1097200.0,15.5498,15.578,15.5216,15.5427,1097200.0
2006-06-15 11:10:00,22.04,22.1,22.04,22.08,972600.0,15.5357,15.578,15.5357,15.5639,972600.0
2006-06-15 11:15:00,22.07,22.13,22.07,22.09,2180800.0,15.5568,15.5991,15.5568,15.5709,2180800.0
2006-06-15 11:20:00,22.08,22.1,22.06,22.07,565400.0,15.5639,15.578,15.5498,15.5568,565400.0
2006-06-15 11:25:00,22.07,22.07,22.03,22.03,798800.0,15.5568,15.5568,15.5286,15.5286,798800.0
2006-06-15 11:30:00,22.04,22.04,22.0,22.03,1055200.0,15.5357,15.5357,15.5075,15.5286,1055200.0
2006-06-15 11:35:00,22.02,22.03,22.02,22.02,221600.0,15.5216,15.5286,15.5216,15.5216,221600.0
2006-06-15 11:40:00,22.02,22.1,21.97,21.98,713700.0,15.5216,15.578,15.4863,15.4934,713700.0
2006-06-15 11:45:00,21.97,22.02,21.97,21.99,885200.0,15.4863,15.5216,15.4863,15.5004,885200.0
2006-06-15 11:50:00,21.99,22.01,21.98,21.99,434700.0,15.5004,15.5145,15.4934,15.5004,434700.0
2006-06-15 11:55:00,21.99,21.99,21.96,21.98,579000.0,15.5004,15.5004,15.4793,15.4934,579000.0
2006-06-15 12:00:00,21.98,21.98,21.91,21.94,835100.0,15.4934,15.4934,15.444,15.4652,835100.0
2006-06-15 12:05:00,21.94,21.95,21.91,21.94,625600.0,15.4652,15.4722,15.444,15.4652,625600.0
2006-06-15 12:10:00,21.94,21.95,21.92,21.94,456200.0,15.4652,15.4722,15.4511,15.4652,456200.0
2006-06-15 12:15:00,21.94,21.94,21.9,21.91,367800.0,15.4652,15.4652,15.437,15.444,367800.0
2006-06-15 12:20:00,21.91,22.05,21.87,21.91,797000.0,15.444,15.5427,15.4158,15.444,797000.0
2006-06-15 12:25:00,21.91,21.92,21.88,21.89,724200.0,15.444,15.4511,15.4229,15.4299,724200.0
2006-06-15 12:30:00,21.89,21.89,21.85,21.87,1070900.0,15.4299,15.4299,15.4017,15.4158,1070900.0
2006-06-15 12:35:00,21.86,21.88,21.85,21.88,831000.0,15.4088,15.4229,15.4017,15.4229,831000.0
2006-06-15 12:40:00,21.87,21.88,21.86,21.87,784500.0,15.4158,15.4229,15.4088,15.4158,784500.0
2006-06-15 12:45:00,21.87,21.91,21.87,21.89,531200.0,15.4158,15.444,15.4158,15.4299,531200.0
2006-06-15 12:50:00,21.88,21.91,21.88,21.91,570700.0,15.4229,15.444,15.4229,15.444,570700.0
2006-06-15 12:55:00,21.91,21.91,21.86,21.88,757300.0,15.444,15.444,15.4088,15.4229,757300.0
2006-06-15 13:00:00,21.88,21.89,21.86,21.88,582300.0,15.4229,15.4299,15.4088,15.4229,582300.0
2006-06-15 13:05:00,21.88,21.89,21.85,21.87,311100.0,15.4229,15.4299,15.4017,15.4158,311100.0
2006-06-15 13:10:00,21.86,21.87,21.86,21.87,142100.0,15.4088,15.4158,15.4088,15.4158,142100.0
2006-06-15 13:15:00,21.87,21.87,21.85,21.87,490100.0,15.4158,15.4158,15.4017,15.4158,490100.0
2006-06-15 13:20:00,21.87,21.89,21.86,21.89,533200.0,15.4158,15.4299,15.4088,15.4299,533200.0
2006-06-15 13:25:00,21.89,21.89,21.85,21.85,881900.0,15.4299,15.4299,15.4017,15.4017,881900.0
2006-06-15 13:30:00,21.84,21.85,21.8,21.83,988700.0,15.3947,15.4017,15.3665,15.3876,988700.0
2006-06-15 13:35:00,21.82,21.85,21.81,21.83,614300.0,15.3806,15.4017,15.3735,15.3876,614300.0
2006-06-15 13:40:00,21.84,21.85,21.83,21.85,358200.0,15.3947,15.4017,15.3876,15.4017,358200.0
2006-06-15 13:45:00,21.84,21.89,21.81,21.87,951900.0,15.3947,15.4299,15.3735,15.4158,951900.0
2006-06-15 13:50:00,21.87,21.88,21.83,21.83,456400.0,15.4158,15.4229,15.3876,15.3876,456400.0
2006-06-15 13:55:00,21.83,21.85,21.83,21.85,370100.0,15.3876,15.4017,15.3876,15.4017,370100.0
2006-06-15 14:00:00,21.86,21.89,21.84,21.87,818900.0,15.4088,15.4299,15.3947,15.4158,818900.0
2006-06-15 14:05:00,21.88,21.91,21.83,21.83,994900.0,15.4229,15.444,15.3876,15.3876,994900.0
2006-06-15 14:10:00,21.83,21.84,21.82,21.82,529600.0,15.3876,15.3947,15.3806,15.3806,529600.0
2006-06-15 14:15:00,21.82,21.85,21.8,21.85,1031000.0,15.3806,15.4017,15.3665,15.4017,1031000.0
2006-06-15 14:20:00,21.85,21.88,21.84,21.84,964500.0,15.4017,15.4229,15.3947,15.3947,964500.0
2006-06-15 14:25:00,21.84,21.86,21.84,21.86,538200.0,15.3947,15.4088,15.3947,15.4088,538200.0
2006-06-15 14:30:00,21.86,21.9,21.85,21.87,404800.0,15.4088,15.437,15.4017,15.4158,404800.0
2006-06-15 14:35:00,21.88,21.92,21.86,21.91,696200.0,15.4229,15.4511,15.4088,15.444,696200.0
2006-06-15 14:40:00,21.91,21.92,21.88,21.88,1808800.0,15.444,15.4511,15.4229,15.4229,1808800.0
2006-06-15 14:45:00,21.88,21.94,21.88,21.91,1686100.0,15.4229,15.4652,15.4229,15.444,1686100.0
2006-06-15 14:50:00,21.91,21.99,21.91,21.98,1216000.0,15.444,15.5004,15.444,15.4934,1216000.0
2006-06-15 14:55:00,21.98,21.99,21.9,21.96,1582200.0,15.4934,15.5004,15.437,15.4793,1582200.0
2006-06-15 15:00:00,21.96,21.96,21.9,21.9,684300.0,15.4793,15.4793,15.437,15.437,684300.0
2006-06-15 15:05:00,21.91,21.93,21.87,21.87,1307600.0,15.444,15.4581,15.4158,15.4158,1307600.0
2006-06-15 15:10:00,21.88,21.9,21.86,21.89,1174200.0,15.4229,15.437,15.4088,15.4299,1174200.0
2006-06-15 15:15:00,21.9,21.9,21.87,21.87,987300.0,15.437,15.437,15.4158,15.4158,987300.0
2006-06-15 15:20:00,21.87,21.92,21.87,21.91,1317100.0,15.4158,15.4511,15.4158,15.444,1317100.0
2006-06-15 15:25:00,21.91,21.97,21.91,21.96,1998800.0,15.444,15.4863,15.444,15.4793,1998800.0
2006-06-15 15:30:00,21.96,22.03,21.95,21.97,3579200.0,15.4793,15.5286,15.4722,15.4863,3579200.0
2006-06-15 15:35:00,21.97,22.0,21.95,21.97,1906100.0,15.4863,15.5075,15.4722,15.4863,1906100.0
2006-06-15 15:40:00,21.97,22.03,21.96,22.02,2356600.0,15.4863,15.5286,15.4793,15.5216,2356600.0
2006-06-15 15:45:00,22.02,22.07,21.99,22.06,2648500.0,15.5216,15.5568,15.5004,15.5498,2648500.0
2006-06-15 15:50:00,22.06,22.08,22.0,22.03,2671800.0,15.5498,15.5639,15.5075,15.5286,2671800.0
2006-06-15 15:55:00,22.03,22.09,21.99,22.09,2599500.0,15.5286,15.5709,15.5004,15.5709,2599500.0
2006-06-16 09:30:00,21.97,21.98,21.8,21.84,26940000.0,15.4863,15.4934,15.3665,15.3947,26940000.0
2006-06-16 09:35:00,21.84,21.92,21.81,21.91,2134300.0,15.3947,15.4511,15.3735,15.444,2134300.0
2006-06-16 09:40:00,21.91,22.0,21.9,21.96,2775100.0,15.444,15.5075,15.437,15.4793,2775100.0
2006-06-16 09:45:00,21.96,21.97,21.9,21.93,4866200.0,15.4793,15.4863,15.437,15.4581,4866200.0
2006-06-16 09:50:00,21.93,22.0,21.92,21.93,2051200.0,15.4581,15.5075,15.4511,15.4581,2051200.0
2006-06-16 09:55:00,21.93,21.97,21.92,21.95,2148100.0,15.4581,15.4863,15.4511,15.4722,2148100.0
2006-06-16 10:00:00,21.95,21.99,21.94,21.95,1282300.0,15.4722,15.5004,15.4652,15.4722,1282300.0
2006-06-16 10:05:00,21.96,21.97,21.93,21.93,1501200.0,15.4793,15.4863,15.4581,15.4581,1501200.0
2006-06-16 10:10:00,21.93,21.95,21.85,21.86,3896000.0,15.4581,15.4722,15.4017,15.4088,3896000.0
2006-06-16 10:15:00,21.86,21.89,21.85,21.88,1424400.0,15.4088,15.4299,15.4017,15.4229,1424400.0
2006-06-16 10:20:00,21.87,21.9,21.85,21.9,1177000.0,15.4158,15.437,15.4017,15.437,1177000.0
2006-06-16 10:25:00,21.9,21.9,21.86,21.86,846000.0,15.437,15.437,15.4088,15.4088,846000.0
2006-06-16 10:30:00,21.87,21.88,21.85,21.87,1345000.0,15.4158,15.4229,15.4017,15.4158,1345000.0
2006-06-16 10:35:00,21.87,21.95,21.84,21.85,1295700.0,15.4158,15.4722,15.3947,15.4017,1295700.0
2006-06-16 10:40:00,21.85,21.86,21.8,21.82,1670300.0,15.4017,15.4088,15.3665,15.3806,1670300.0
2006-06-16 10:45:00,21.81,21.83,21.79,21.8,1183500.0,15.3735,15.3876,15.3594,15.3665,1183500.0
2006-06-16 10:50:00,21.8,21.85,21.8,21.84,1749700.0,15.3665,15.4017,15.3665,15.3947,1749700.0
2006-06-16 10:55:00,21.85,21.86,21.83,21.85,922000.0,15.4017,15.4088,15.3876,15.4017,922000.0
2006-06-16 11:00:00,21.85,21.89,21.84,21.89,1303800.0,15.4017,15.4299,15.3947,15.4299,1303800.0
2006-06-16 11:05:00,21.88,21.93,21.88,21.88,2895600.0,15.4229,15.4581,15.4229,15.4229,2895600.0
2006-06-16 11:10:00,21.89,21.94,21.88,21.93,1204700.0,15.4299,15.4652,15.4229,15.4581,1204700.0
2006-06-16 11:15:00,21.93,21.94,21.88,21.88,824600.0,15.4581,15.4652,15.4229,15.4229,824600.0
2006-06-16 11:20:00,21.88,21.92,21.87,21.87,1497300.0,15.4229,15.4511,15.4158,15.4158,1497300.0
2006-06-16 11:25:00,21.87,21.92,21.87,21.88,1722000.0,15.4158,15.4511,15.4158,15.4229,1722000.0
2006-06-16 11:30:00,21.87,21.9,21.87,21.88,1194600.0,15.4158,15.437,15.4158,15.4229,1194600.0
2006-06-16 11:35:00,21.88,21.9,21.88,21.9,961400.0,15.4229,15.437,15.4229,15.437,961400.0
2006-06-16 11:40:00,21.9,21.91,21.89,21.91,1296200.0,15.437,15.444,15.4299,15.444,1296200.0
2006-06-16 11:45:00,21.9,21.93,21.9,21.92,516600.0,15.437,15.4581,15.437,15.4511,516600.0
2006-06-16 11:50:00,21.92,21.94,21.92,21.94,425000.0,15.4511,15.4652,15.4511,15.4652,425000.0
2006-06-16 11:55:00,21.93,21.96,21.92,21.94,994900.0,15.4581,15.4793,15.4511,15.4652,994900.0
2006-06-16 12:00:00,21.94,21.99,21.93,21.96,1131100.0,15.4652,15.5004,15.4581,15.4793,1131100.0
2006-06-16 12:05:00,21.96,21.97,21.94,21.94,763600.0,15.4793,15.4863,15.4652,15.4652,763600.0
2006-06-16 12:10:00,21.94,21.97,21.93,21.93,1369900.0,15.4652,15.4863,15.4581,15.4581,1369900.0
2006-06-16 12:15:00,21.93,21.96,21.92,21.93,1401800.0,15.4581,15.4793,15.4511,15.4581,1401800.0
2006-06-16 12:20:00,21.93,21.95,21.93,21.94,321900.0,15.4581,15.4722,15.4581,15.4652,321900.0
2006-06-16 12:25:00,21.94,21.97,21.94,21.95,980100.0,15.4652,15.4863,15.4652,15.4722,980100.0
2006-06-16 12:30:00,21.96,21.97,21.94,21.97,1143900.0,15.4793,15.4863,15.4652,15.4863,1143900.0
2006-06-16 12:35:00,21.97,21.97,21.94,21.97,665100.0,15.4863,15.4863,15.4652,15.4863,665100.0
2006-06-16 12:40:00,21.97,21.97,21.96,21.97,431500.0,15.4863,15.4863,15.4793,15.4863,431500.0
2006-06-16 12:45:00,21.96,21.97,21.88,21.95,1240500.0,15.4793,15.4863,15.4229,15.4722,1240500.0
2006-06-16 12:50:00,21.95,21.98,21.88,21.98,491900.0,15.4722,15.4934,15.4229,15.4934,491900.0
2006-06-16 12:55:00,21.97,22.04,21.97,22.01,2078400.0,15.4863,15.5357,15.4863,15.5145,2078400.0
2006-06-16 13:00:00,22.02,22.05,22.0,22.03,1005400.0,15.5216,15.5427,15.5075,15.5286,1005400.0
2006-06-16 13:05:00,22.03,22.08,22.01,22.04,1485400.0,15.5286,15.5639,15.5145,15.5357,1485400.0
2006-06-16 13:10:00,22.04,22.09,21.94,22.07,1734300.0,15.5357,15.5709,15.4652,15.5568,1734300.0
2006-06-16 13:15:00,22.08,22.1,21.94,22.05,735500.0,15.5639,15.578,15.4652,15.5427,735500.0
2006-06-16 13:20:00,22.04,22.05,22.02,22.05,548000.0,15.5357,15.5427,15.5216,15.5427,548000.0
2006-06-16 13:25:00,22.05,22.11,22.04,22.1,2304100.0,15.5427,15.585,15.5357,15.578,2304100.0
2006-06-16 13:30:00,22.1,22.15,22.1,22.1,1517000.0,15.578,15.6132,15.578,15.578,1517000.0
2006-06-16 13:35:00,22.1,22.14,22.1,22.13,479100.0,15.578,15.6062,15.578,15.5991,479100.0
2006-06-16 13:40:00,22.13,22.13,22.06,22.07,1365800.0,15.5991,15.5991,15.5498,15.5568,1365800.0
2006-06-16 13:45:00,22.06,22.09,22.02,22.04,2252500.0,15.5498,15.5709,15.5216,15.5357,2252500.0
2006-06-16 13:50:00,22.04,22.09,22.04,22.08,1049700.0,15.5357,15.5709,15.5357,15.5639,1049700.0
2006-06-16 13:55:00,22.08,22.08,22.05,22.07,1564300.0,15.5639,15.5639,15.5427,15.5568,1564300.0
2006-06-16 14:00:00,22.07,22.09,22.06,22.08,938500.0,15.5568,15.5709,15.5498,15.5639,938500.0
2006-06-16 14:05:00,22.08,22.09,22.07,22.08,712500.0,15.5639,15.5709,15.5568,15.5639,712500.0
2006-06-16 14:10:00,22.08,22.14,22.08,22.14,1174400.0,15.5639,15.6062,15.5639,15.6062,1174400.0
2006-06-16 14:15:00,22.15,22.22,22.15,22.18,1905900.0,15.6132,15.6625,15.6132,15.6343,1905900.0
2006-06-16 14:20:00,22.18,22.19,22.15,22.17,931600.0,15.6343,15.6414,15.6132,15.6273,931600.0
2006-06-16 14:25:00,22.18,22.18,22.11,22.15,673300.0,15.6343,15.6343,15.585,15.6132,673300.0
2006-06-16 14:30:00,22.14,22.16,22.12,22.13,905400.0,15.6062,15.6202,15.5921,15.5991,905400.0
2006-06-16 14:35:00,22.13,22.14,22.1,22.1,981000.0,15.5991,15.6062,15.578,15.578,981000.0
2006-06-16 14:40:00,22.1,22.12,22.09,22.11,464100.0,15.578,15.5921,15.5709,15.585,464100.0
2006-06-16 14:45:00,22.1,22.15,22.1,22.13,691700.0,15.578,15.6132,15.578,15.5991,691700.0
2006-06-16 14:50:00,22.12,22.16,22.1,22.15,1855700.0,15.5921,15.6202,15.578,15.6132,1855700.0
2006-06-16 14:55:00,22.16,22.22,22.15,22.2,1466600.0,15.6202,15.6625,15.6132,15.6484,1466600.0
2006-06-16 15:00:00,22.19,22.24,22.18,22.2,1349500.0,15.6414,15.6766,15.6343,15.6484,1349500.0
2006-06-16 15:05:00,22.2,22.25,22.19,22.22,1733800.0,15.6484,15.6837,15.6414,15.6625,1733800.0
2006-06-16 15:10:00,22.22,22.28,22.2,22.27,1678200.0,15.6625,15.7048,15.6484,15.6978,1678200.0
2006-06-16 15:15:00,22.28,22.28,22.2,22.21,1798600.0,15.7048,15.7048,15.6484,15.6555,1798600.0
2006-06-16 15:20:00,22.2,22.24,22.2,22.24,1204900.0,15.6484,15.6766,15.6484,15.6766,1204900.0
2006-06-16 15:25:00,22.24,22.28,22.23,22.27,1050500.0,15.6766,15.7048,15.6696,15.6978,1050500.0
2006-06-16 15:30:00,22.26,22.28,22.2,22.23,1122500.0,15.6907,15.7048,15.6484,15.6696,1122500.0
2006-06-16 15:35:00,22.22,22.24,22.15,22.16,2015100.0,15.6625,15.6766,15.6132,15.6202,2015100.0
2006-06-16 15:40:00,22.17,22.19,22.15,22.17,1888700.0,15.6273,15.6414,15.6132,15.6273,1888700.0
2006-06-16 15:45:00,22.17,22.2,22.16,22.19,1758200.0,15.6273,15.6484,15.6202,15.6414,1758200.0
2006-06-16 15:50:00,22.18,22.2,22.13,22.15,2344000.0,15.6343,15.6484,15.5991,15.6132,2344000.0
2006-06-16 15:55:00,22.15,22.16,22.06,22.08,6117200.0,15.6132,15.6202,15.5498,15.5639,6117200.0
2006-06-19 09:30:00,22.14,22.16,22.12,22.15,2447200.0,15.6062,15.6202,15.5921,15.6132,2447200.0
2006-06-19 09:35:00,22.15,22.29,22.14,22.22,1905100.0,15.6132,15.7119,15.6062,15.6625,1905100.0
2006-06-19 09:40:00,22.22,22.22,22.18,22.2,1695700.0,15.6625,15.6625,15.6343,15.6484,1695700.0
2006-06-19 09:45:00,22.2,22.29,22.18,22.28,1847600.0,15.6484,15.7119,15.6343,15.7048,1847600.0
2006-06-19 09:50:00,22.28,22.29,22.23,22.25,2443000.0,15.7048,15.7119,15.6696,15.6837,2443000.0
2006-06-19 09:55:00,22.25,22.27,22.19,22.23,2093600.0,15.6837,15.6978,15.6414,15.6696,2093600.0
2006-06-19 10:00:00,22.24,22.3,22.22,22.29,3120300.0,15.6766,15.7189,15.6625,15.7119,3120300.0
2006-06-19 10:05:00,22.28,22.31,22.27,22.29,2274200.0,15.7048,15.726,15.6978,15.7119,2274200.0
2006-06-19 10:10:00,22.29,22.32,22.26,22.31,1055700.0,15.7119,15.733,15.6907,15.726,1055700.0
2006-06-19 10:15:00,22.31,22.31,22.26,22.3,2013600.0,15.726,15.726,15.6907,15.7189,2013600.0
2006-06-19 10:20:00,22.3,22.31,22.28,22.29,1351800.0,15.7189,15.726,15.7048,15.7119,1351800.0
2006-06-19 10:25:00,22.28,22.32,22.26,22.29,1594900.0,15.7048,15.733,15.6907,15.7119,1594900.0
2006-06-19 10:30:00,22.3,22.38,22.29,22.34,3136800.0,15.7189,15.7753,15.7119,15.7471,3136800.0
2006-06-19 10:35:00,22.34,22.39,22.31,22.38,1958400.0,15.7471,15.7824,15.726,15.7753,1958400.0
2006-06-19 10:40:00,22.38,22.41,22.31,22.33,1582400.0,15.7753,15.7965,15.726,15.7401,1582400.0
2006-06-19 10:45:00,22.33,22.36,22.33,22.33,1229800.0,15.7401,15.7612,15.7401,15.7401,1229800.0
2006-06-19 10:50:00,22.33,22.38,22.32,22.32,1044300.0,15.7401,15.7753,15.733,15.733,1044300.0
2006-06-19 10:55:00,22.32,22.34,22.3,22.31,686300.0,15.733,15.7471,15.7189,15.726,686300.0
2006-06-19 11:00:00,22.32,22.36,22.3,22.33,1046500.0,15.733,15.7612,15.7189,15.7401,1046500.0
2006-06-19 11:05:00,22.33,22.33,22.25,22.27,1505700.0,15.7401,15.7401,15.6837,15.6978,1505700.0
2006-06-19 11:10:00,22.27,22.29,22.26,22.26,977400.0,15.6978,15.7119,15.6907,15.6907,977400.0
2006-06-19 11:15:00,22.27,22.28,22.22,22.26,1697300.0,15.6978,15.7048,15.6625,15.6907,1697300.0
2006-06-19 11:20:00,22.27,22.28,22.22,22.22,676800.0,15.6978,15.7048,15.6625,15.6625,676800.0
2006-06-19 11:25:00,22.22,22.25,22.2,22.23,695200.0,15.6625,15.6837,15.6484,15.6696,695200.0
2006-06-19 11:30:00,22.23,22.26,22.21,22.26,1455600.0,15.6696,15.6907,15.6555,15.6907,1455600.0
2006-06-19 11:35:00,22.26,22.26,22.22,22.22,831000.0,15.6907,15.6907,15.6625,15.6625,831000.0
2006-06-19 11:40:00,22.23,22.29,22.22,22.25,1276100.0,15.6696,15.7119,15.6625,15.6837,1276100.0
2006-06-19 11:45:00,22.27,22.33,22.25,22.31,864100.0,15.6978,15.7401,15.6837,15.726,864100.0
2006-06-19 11:50:00,22.31,22.36,22.29,22.34,1755400.0,15.726,15.7612,15.7119,15.7471,1755400.0
2006-06-19 11:55:00,22.35,22.4,22.34,22.4,1714200.0,15.7542,15.7894,15.7471,15.7894,1714200.0
2006-06-19 12:00:00,22.4,22.43,22.39,22.39,1355500.0,15.7894,15.8106,15.7824,15.7824,1355500.0
2006-06-19 12:05:00,22.39,22.41,22.36,22.39,1776400.0,15.7824,15.7965,15.7612,15.7824,1776400.0
2006-06-19 12:10:00,22.39,22.43,22.39,22.42,410200.0,15.7824,15.8106,15.7824,15.8035,410200.0
2006-06-19 12:15:00,22.43,22.44,22.4,22.4,989800.0,15.8106,15.8176,15.7894,15.7894,989800.0
2006-06-19 12:20:00,22.4,22.41,22.39,22.4,647500.0,15.7894,15.7965,15.7824,15.7894,647500.0
2006-06-19 12:25:00,22.4,22.41,22.4,22.4,228200.0,15.7894,15.7965,15.7894,15.7894,228200.0
2006-06-19 12:30:00,22.41,22.41,22.4,22.41,342900.0,15.7965,15.7965,15.7894,15.7965,342900.0
2006-06-19 12:35:00,22.4,22.41,22.38,22.39,1192500.0,15.7894,15.7965,15.7753,15.7824,1192500.0
2006-06-19 12:40:00,22.39,22.44,22.39,22.43,1739600.0,15.7824,15.8176,15.7824,15.8106,1739600.0
2006-06-19 12:45:00,22.43,22.44,22.39,22.44,761200.0,15.8106,15.8176,15.7824,15.8176,761200.0
2006-06-19 12:50:00,22.45,22.48,22.44,22.45,1840700.0,15.8247,15.8458,15.8176,15.8247,1840700.0
2006-06-19 12:55:00,22.45,22.5,22.45,22.48,1675400.0,15.8247,15.8599,15.8247,15.8458,1675400.0
2006-06-19 13:00:00,22.49,22.49,22.47,22.47,3526200.0,15.8529,15.8529,15.8388,15.8388,3526200.0
2006-06-19 13:05:00,22.47,22.49,22.46,22.49,2474000.0,15.8388,15.8529,15.8317,15.8529,2474000.0
2006-06-19 13:10:00,22.49,22.52,22.44,22.47,932200.0,15.8529,15.874,15.8176,15.8388,932200.0
2006-06-19 13:15:00,22.46,22.47,22.45,22.46,352500.0,15.8317,15.8388,15.8247,15.8317,352500.0
2006-06-19 13:20:00,22.47,22.47,22.4,22.41,549900.0,15.8388,15.8388,15.7894,15.7965,549900.0
2006-06-19 13:25:00,22.41,22.44,22.4,22.42,1441600.0,15.7965,15.8176,15.7894,15.8035,1441600.0
2006-06-19 13:30:00,22.42,22.43,22.41,22.42,932900.0,15.8035,15.8106,15.7965,15.8035,932900.0
2006-06-19 13:35:00,22.43,22.46,22.42,22.44,545700.0,15.8106,15.8317,15.8035,15.8176,545700.0
2006-06-19 13:40:00,22.45,22.45,22.41,22.41,864300.0,15.8247,15.8247,15.7965,15.7965,864300.0
2006-06-19 13:45:00,22.42,22.45,22.4,22.45,1378800.0,15.8035,15.8247,15.7894,15.8247,1378800.0
2006-06-19 13:50:00,22.45,22.47,22.44,22.46,862700.0,15.8247,15.8388,15.8176,15.8317,862700.0
2006-06-19 13:55:00,22.46,22.49,22.44,22.46,2075600.0,15.8317,15.8529,15.8176,15.8317,2075600.0
2006-06-19 14:00:00,22.46,22.46,22.44,22.44,956000.0,15.8317,15.8317,15.8176,15.8176,956000.0
2006-06-19 14:05:00,22.45,22.49,22.44,22.47,2588300.0,15.8247,15.8529,15.8176,15.8388,2588300.0
2006-06-19 14:10:00,22.48,22.54,22.47,22.52,2008900.0,15.8458,15.8881,15.8388,15.874,2008900.0
2006-06-19 14:15:00,22.53,22.54,22.49,22.51,957300.0,15.8811,15.8881,15.8529,15.867,957300.0
2006-06-19 14:20:00,22.51,22.53,22.5,22.52,2669800.0,15.867,15.8811,15.8599,15.874,2669800.0
2006-06-19 14:25:00,22.52,22.52,22.48,22.5,863800.0,15.874,15.874,15.8458,15.8599,863800.0
2006-06-19 14:30:00,22.5,22.54,22.5,22.52,980800.0,15.8599,15.8881,15.8599,15.874,980800.0
2006-06-19 14:35:00,22.52,22.54,22.5,22.5,586700.0,15.874,15.8881,15.8599,15.8599,586700.0
2006-06-19 14:40:00,22.5,22.51,22.43,22.46,1081400.0,15.8599,15.867,15.8106,15.8317,1081400.0
2006-06-19 14:45:00,22.47,22.47,22.41,22.42,1089000.0,15.8388,15.8388,15.7965,15.8035,1089000.0
2006-06-19 14:50:00,22.41,22.42,22.38,22.41,1201600.0,15.7965,15.8035,15.7753,15.7965,1201600.0
2006-06-19 14:55:00,22.41,22.41,22.36,22.36,1279500.0,15.7965,15.7965,15.7612,15.7612,1279500.0
2006-06-19 15:00:00,22.36,22.4,22.35,22.4,1796000.0,15.7612,15.7894,15.7542,15.7894,1796000.0
2006-06-19 15:05:00,22.4,22.43,22.39,22.4,886900.0,15.7894,15.8106,15.7824,15.7894,886900.0
2006-06-19 15:10:00,22.41,22.46,22.4,22.45,1579800.0,15.7965,15.8317,15.7894,15.8247,1579800.0
2006-06-19 15:15:00,22.46,22.49,22.43,22.45,3403700.0,15.8317,15.8529,15.8106,15.8247,3403700.0
2006-06-19 15:20:00,22.46,22.47,22.42,22.47,1702600.0,15.8317,15.8388,15.8035,15.8388,1702600.0
2006-06-19 15:25:00,22.47,22.51,22.46,22.5,1935700.0,15.8388,15.867,15.8317,15.8599,1935700.0
2006-06-19 15:30:00,22.5,22.56,22.49,22.55,3439900.0,15.8599,15.9022,15.8529,15.8952,3439900.0
2006-06-19 15:35:00,22.54,22.6,22.54,22.56,3412900.0,15.8881,15.9304,15.8881,15.9022,3412900.0
2006-06-19 15:40:00,22.56,22.57,22.5,22.52,1810500.0,15.9022,15.9093,15.8599,15.874,1810500.0
2006-06-19 15:45:00,22.52,22.56,22.5,22.55,2695000.0,15.874,15.9022,15.8599,15.8952,2695000.0
2006-06-19 15:50:00,22.56,22.57,22.51,22.53,2399200.0,15.9022,15.9093,15.867,15.8811,2399200.0
2006-06-19 15:55:00,22.53,22.59,22.52,22.53,3141700.0,15.8811,15.9234,15.874,15.8811,3141700.0
2006-06-20 09:30:00,22.54,22.6,22.53,22.56,2728600.0,15.8881,15.9304,15.8811,15.9022,2728600.0
2006-06-20 09:35:00,22.56,22.64,22.53,22.63,2938000.0,15.9022,15.9586,15.8811,15.9515,2938000.0
2006-06-20 09:40:00,22.63,22.7,22.62,22.67,1862800.0,15.9515,16.0009,15.9445,15.9797,1862800.0
2006-06-20 09:45:00,22.67,22.68,22.64,22.65,1904400.0,15.9797,15.9868,15.9586,15.9656,1904400.0
2006-06-20 09:50:00,22.66,22.76,22.65,22.73,1558100.0,15.9727,16.0432,15.9656,16.022,1558100.0
2006-06-20 09:55:00,22.73,22.75,22.62,22.65,1340400.0,16.022,16.0361,15.9445,15.9656,1340400.0
2006-06-20 10:00:00,22.64,22.66,22.6,22.6,1383100.0,15.9586,15.9727,15.9304,15.9304,1383100.0
2006-06-20 10:05:00,22.61,22.63,22.52,22.52,2308000.0,15.9374,15.9515,15.874,15.874,2308000.0
2006-06-20 10:10:00,22.53,22.57,22.52,22.56,1812800.0,15.8811,15.9093,15.874,15.9022,1812800.0
2006-06-20 10:15:00,22.57,22.63,22.55,22.56,1986300.0,15.9093,15.9515,15.8952,15.9022,1986300.0
2006-06-20 10:20:00,22.56,22.58,22.55,22.56,1368600.0,15.9022,15.9163,15.8952,15.9022,1368600.0
2006-06-20 10:25:00,22.56,22.57,22.51,22.53,1446300.0,15.9022,15.9093,15.867,15.8811,1446300.0
2006-06-20 10:30:00,22.53,22.59,22.53,22.58,1100800.0,15.8811,15.9234,15.8811,15.9163,1100800.0
2006-06-20 10:35:00,22.58,22.65,22.57,22.63,1310200.0,15.9163,15.9656,15.9093,15.9515,1310200.0
2006-06-20 10:40:00,22.63,22.64,22.6,22.61,571900.0,15.9515,15.9586,15.9304,15.9374,571900.0
2006-06-20 10:45:00,22.62,22.62,22.57,22.58,1322100.0,15.9445,15.9445,15.9093,15.9163,1322100.0
2006-06-20 10:50:00,22.58,22.63,22.58,22.61,738100.0,15.9163,15.9515,15.9163,15.9374,738100.0
2006-06-20 10:55:00,22.62,22.62,22.6,22.6,298900.0,15.9445,15.9445,15.9304,15.9304,298900.0
2006-06-20 11:00:00,22.61,22.65,22.55,22.64,1181700.0,15.9374,15.9656,15.8952,15.9586,1181700.0
2006-06-20 11:05:00,22.64,22.69,22.61,22.65,902300.0,15.9586,15.9938,15.9374,15.9656,902300.0
2006-06-20 11:10:00,22.66,22.7,22.65,22.68,793200.0,15.9727,16.0009,15.9656,15.9868,793200.0
2006-06-20 11:15:00,22.68,22.69,22.65,22.66,486700.0,15.9868,15.9938,15.9656,15.9727,486700.0
2006-06-20 11:20:00,22.66,22.66,22.6,22.61,851100.0,15.9727,15.9727,15.9304,15.9374,851100.0
2006-06-20 11:25:00,22.62,22.68,22.61,22.67,1490200.0,15.9445,15.9868,15.9374,15.9797,1490200.0
2006-06-20 11:30:00,22.66,22.68,22.65,22.67,388800.0,15.9727,15.9868,15.9656,15.9797,388800.0
2006-06-20 11:35:00,22.66,22.71,22.65,22.7,964100.0,15.9727,16.0079,15.9656,16.0009,964100.0
2006-06-20 11:40:00,22.71,22.74,22.65,22.7,1216700.0,16.0079,16.0291,15.9656,16.0009,1216700.0
2006-06-20 11:45:00,22.7,22.7,22.65,22.65,1267000.0,16.0009,16.0009,15.9656,15.9656,1267000.0
2006-06-20 11:50:00,22.65,22.68,22.6,22.61,1081000.0,15.9656,15.9868,15.9304,15.9374,1081000.0
2006-06-20 11:55:00,22.62,22.66,22.6,22.65,1115200.0,15.9445,15.9727,15.9304,15.9656,1115200.0
2006-06-20 12:00:00,22.65,22.69,22.63,22.64,480900.0,15.9656,15.9938,15.9515,15.9586,480900.0
2006-06-20 12:05:00,22.63,22.69,22.62,22.64,1113600.0,15.9515,15.9938,15.9445,15.9586,1113600.0
2006-06-20 12:10:00,22.64,22.68,22.63,22.65,347900.0,15.9586,15.9868,15.9515,15.9656,347900.0
2006-06-20 12:15:00,22.65,22.66,22.63,22.65,322900.0,15.9656,15.9727,15.9515,15.9656,322900.0
2006-06-20 12:20:00,22.65,22.68,22.63,22.68,559300.0,15.9656,15.9868,15.9515,15.9868,559300.0
2006-06-20 12:25:00,22.68,22.68,22.64,22.65,313900.0,15.9868,15.9868,15.9586,15.9656,313900.0
2006-06-20 12:30:00,22.65,22.66,22.62,22.65,723300.0,15.9656,15.9727,15.9445,15.9656,723300.0
2006-06-20 12:35:00,22.65,22.67,22.62,22.63,384900.0,15.9656,15.9797,15.9445,15.9515,384900.0
2006-06-20 12:40:00,22.63,22.66,22.63,22.65,512900.0,15.9515,15.9727,15.9515,15.9656,512900.0
2006-06-20 12:45:00,22.64,22.68,22.64,22.68,652600.0,15.9586,15.9868,15.9586,15.9868,652600.0
2006-06-20 12:50:00,22.68,22.69,22.64,22.67,913300.0,15.9868,15.9938,15.9586,15.9797,913300.0
2006-06-20 12:55:00,22.67,22.7,22.66,22.68,500800.0,15.9797,16.0009,15.9727,15.9868,500800.0
2006-06-20 13:00:00,22.69,22.69,22.65,22.67,509400.0,15.9938,15.9938,15.9656,15.9797,509400.0
2006-06-20 13:05:00,22.67,22.68,22.66,22.67,310400.0,15.9797,15.9868,15.9727,15.9797,310400.0
2006-06-20 13:10:00,22.66,22.67,22.63,22.64,302500.0,15.9727,15.9797,15.9515,15.9586,302500.0
2006-06-20 13:15:00,22.63,22.66,22.63,22.65,276900.0,15.9515,15.9727,15.9515,15.9656,276900.0
2006-06-20 13:20:00,22.65,22.67,22.64,22.67,391000.0,15.9656,15.9797,15.9586,15.9797,391000.0
2006-06-20 13:25:00,22.67,22.67,22.63,22.66,339200.0,15.9797,15.9797,15.9515,15.9727,339200.0
2006-06-20 13:30:00,22.66,22.67,22.62,22.63,1068800.0,15.9727,15.9797,15.9445,15.9515,1068800.0
2006-06-20 13:35:00,22.63,22.65,22.62,22.63,476400.0,15.9515,15.9656,15.9445,15.9515,476400.0
2006-06-20 13:40:00,22.63,22.67,22.63,22.66,527100.0,15.9515,15.9797,15.9515,15.9727,527100.0
2006-06-20 13:45:00,22.67,22.67,22.6,22.63,595300.0,15.9797,15.9797,15.9304,15.9515,595300.0
2006-06-20 13:50:00,22.63,22.64,22.63,22.63,164300.0,15.9515,15.9586,15.9515,15.9515,164300.0
2006-06-20 13:55:00,22.63,22.64,22.6,22.6,831600.0,15.9515,15.9586,15.9304,15.9304,831600.0
2006-06-20 14:00:00,22.6,22.63,22.58,22.61,1244100.0,15.9304,15.9515,15.9163,15.9374,1244100.0
2006-06-20 14:05:00,22.61,22.63,22.6,22.63,717700.0,15.9374,15.9515,15.9304,15.9515,717700.0
2006-06-20 14:10:00,22.63,22.64,22.6,22.64,835200.0,15.9515,15.9586,15.9304,15.9586,835200.0
2006-06-20 14:15:00,22.63,22.64,22.62,22.63,685700.0,15.9515,15.9586,15.9445,15.9515,685700.0
2006-06-20 14:20:00,22.62,22.65,22.6,22.61,1920800.0,15.9445,15.9656,15.9304,15.9374,1920800.0
2006-06-20 14:25:00,22.61,22.65,22.6,22.64,1284800.0,15.9374,15.9656,15.9304,15.9586,1284800.0
2006-06-20 14:30:00,22.64,22.68,22.63,22.66,1096500.0,15.9586,15.9868,15.9515,15.9727,1096500.0
2006-06-20 14:35:00,22.66,22.67,22.64,22.66,454600.0,15.9727,15.9797,15.9586,15.9727,454600.0
2006-06-20 14:40:00,22.66,22.67,22.6,22.64,690500.0,15.9727,15.9797,15.9304,15.9586,690500.0
2006-06-20 14:45:00,22.63,22.65,22.63,22.64,687800.0,15.9515,15.9656,15.9515,15.9586,687800.0
2006-06-20 14:50:00,22.64,22.66,22.64,22.65,226700.0,15.9586,15.9727,15.9586,15.9656,226700.0
2006-06-20 14:55:00,22.65,22.66,22.63,22.65,1227500.0,15.9656,15.9727,15.9515,15.9656,1227500.0
2006-06-20 15:00:00,22.64,22.67,22.64,22.65,1485200.0,15.9586,15.9797,15.9586,15.9656,1485200.0
2006-06-20 15:05:00,22.65,22.66,22.64,22.65,316500.0,15.9656,15.9727,15.9586,15.9656,316500.0
2006-06-20 15:10:00,22.65,22.67,22.65,22.65,780600.0,15.9656,15.9797,15.9656,15.9656,780600.0
2006-06-20 15:15:00,22.65,22.67,22.64,22.66,1000600.0,15.9656,15.9797,15.9586,15.9727,1000600.0
2006-06-20 15:20:00,22.67,22.68,22.65,22.65,784200.0,15.9797,15.9868,15.9656,15.9656,784200.0
2006-06-20 15:25:00,22.65,22.67,22.62,22.64,1234200.0,15.9656,15.9797,15.9445,15.9586,1234200.0
2006-06-20 15:30:00,22.64,22.67,22.64,22.65,1864300.0,15.9586,15.9797,15.9586,15.9656,1864300.0
2006-06-20 15:35:00,22.65,22.66,22.61,22.63,2145400.0,15.9656,15.9727,15.9374,15.9515,2145400.0
2006-06-20 15:40:00,22.63,22.66,22.63,22.64,2930100.0,15.9515,15.9727,15.9515,15.9586,2930100.0
2006-06-20 15:45:00,22.64,22.65,22.6,22.62,1381700.0,15.9586,15.9656,15.9304,15.9445,1381700.0
2006-06-20 15:50:00,22.62,22.62,22.5,22.51,2469000.0,15.9445,15.9445,15.8599,15.867,2469000.0
2006-06-20 15:55:00,22.51,22.58,22.51,22.56,1641500.0,15.867,15.9163,15.867,15.9022,1641500.0
2006-06-21 09:30:00,22.6,22.69,22.53,22.65,1675500.0,15.9304,15.9938,15.8811,15.9656,1675500.0
2006-06-21 09:35:00,22.66,22.77,22.62,22.75,1564500.0,15.9727,16.0502,15.9445,16.0361,1564500.0
2006-06-21 09:40:00,22.75,22.79,22.68,22.76,1576000.0,16.0361,16.0643,15.9868,16.0432,1576000.0
2006-06-21 09:45:00,22.76,22.79,22.71,22.75,1144600.0,16.0432,16.0643,16.0079,16.0361,1144600.0
2006-06-21 09:50:00,22.75,22.76,22.7,22.71,1546800.0,16.0361,16.0432,16.0009,16.0079,1546800.0
2006-06-21 09:55:00,22.71,22.73,22.69,22.72,1296000.0,16.0079,16.022,15.9938,16.015,1296000.0
2006-06-21 10:00:00,22.73,22.76,22.7,22.75,2241400.0,16.022,16.0432,16.0009,16.0361,2241400.0
2006-06-21 10:05:00,22.75,22.86,22.74,22.83,2470800.0,16.0361,16.1137,16.0291,16.0925,2470800.0
2006-06-21 10:10:00,22.83,22.89,22.81,22.84,2188100.0,16.0925,16.1348,16.0784,16.0996,2188100.0
2006-06-21 10:15:00,22.84,22.86,22.8,22.82,1024100.0,16.0996,16.1137,16.0714,16.0855,1024100.0
2006-06-21 10:20:00,22.83,22.85,22.8,22.83,640500.0,16.0925,16.1066,16.0714,16.0925,640500.0
2006-06-21 10:25:00,22.83,22.83,22.81,22.81,422400.0,16.0925,16.0925,16.0784,16.0784,422400.0
2006-06-21 10:30:00,22.81,22.87,22.8,22.83,1267600.0,16.0784,16.1207,16.0714,16.0925,1267600.0
2006-06-21 10:35:00,22.83,22.84,22.79,22.83,1272400.0,16.0925,16.0996,16.0643,16.0925,1272400.0
2006-06-21 10:40:00,22.83,22.85,22.82,22.84,669500.0,16.0925,16.1066,16.0855,16.0996,669500.0
2006-06-21 10:45:00,22.84,22.84,22.8,22.82,696300.0,16.0996,16.0996,16.0714,16.0855,696300.0
2006-06-21 10:50:00,22.81,22.82,22.79,22.8,1235400.0,16.0784,16.0855,16.0643,16.0714,1235400.0
2006-06-21 10:55:00,22.8,22.86,22.79,22.85,1741700.0,16.0714,16.1137,16.0643,16.1066,1741700.0
2006-06-21 11:00:00,22.86,22.9,22.84,22.87,1394000.0,16.1137,16.1419,16.0996,16.1207,1394000.0
2006-06-21 11:05:00,22.88,22.9,22.87,22.88,891200.0,16.1278,16.1419,16.1207,16.1278,891200.0
2006-06-21 11:10:00,22.88,22.89,22.86,22.88,926700.0,16.1278,16.1348,16.1137,16.1278,926700.0
2006-06-21 11:15:00,22.88,22.9,22.87,22.89,471800.0,16.1278,16.1419,16.1207,16.1348,471800.0
2006-06-21 11:20:00,22.89,22.92,22.88,22.9,815200.0,16.1348,16.156,16.1278,16.1419,815200.0
2006-06-21 11:25:00,22.9,22.94,22.89,22.92,1180500.0,16.1419,16.1701,16.1348,16.156,1180500.0
2006-06-21 11:30:00,22.91,22.93,22.88,22.89,817100.0,16.1489,16.163,16.1278,16.1348,817100.0
2006-06-21 11:35:00,22.89,22.91,22.88,22.89,503600.0,16.1348,16.1489,16.1278,16.1348,503600.0
2006-06-21 11:40:00,22.89,22.92,22.88,22.92,526100.0,16.1348,16.156,16.1278,16.156,526100.0
2006-06-21 11:45:00,22.91,22.92,22.88,22.88,423200.0,16.1489,16.156,16.1278,16.1278,423200.0
2006-06-21 11:50:00,22.89,22.89,22.87,22.88,446400.0,16.1348,16.1348,16.1207,16.1278,446400.0
2006-06-21 11:55:00,22.88,22.89,22.87,22.88,1053200.0,16.1278,16.1348,16.1207,16.1278,1053200.0
2006-06-21 12:00:00,22.89,22.9,22.87,22.89,341400.0,16.1348,16.1419,16.1207,16.1348,341400.0
2006-06-21 12:05:00,22.9,22.9,22.88,22.88,867900.0,16.1419,16.1419,16.1278,16.1278,867900.0
2006-06-21 12:10:00,22.89,22.89,22.87,22.88,475800.0,16.1348,16.1348,16.1207,16.1278,475800.0
2006-06-21 12:15:00,22.88,22.91,22.88,22.89,527600.0,16.1278,16.1489,16.1278,16.1348,527600.0
2006-06-21 12:20:00,22.89,22.91,22.88,22.9,1256600.0,16.1348,16.1489,16.1278,16.1419,1256600.0
2006-06-21 12:25:00,22.91,22.91,22.89,22.89,310100.0,16.1489,16.1489,16.1348,16.1348,310100.0
2006-06-21 12:30:00,22.9,22.9,22.89,22.9,193100.0,16.1419,16.1419,16.1348,16.1419,193100.0
2006-06-21 12:35:00,22.9,22.9,22.89,22.89,384200.0,16.1419,16.1419,16.1348,16.1348,384200.0
2006-06-21 12:40:00,22.9,22.9,22.89,22.9,395300.0,16.1419,16.1419,16.1348,16.1419,395300.0
2006-06-21 12:45:00,22.89,22.92,22.89,22.91,282900.0,16.1348,16.156,16.1348,16.1489,282900.0
2006-06-21 12:50:00,22.9,22.91,22.9,22.91,287300.0,16.1419,16.1489,16.1419,16.1489,287300.0
2006-06-21 12:55:00,22.9,22.92,22.9,22.91,451100.0,16.1419,16.156,16.1419,16.1489,451100.0
2006-06-21 13:00:00,22.91,22.97,22.91,22.96,1164100.0,16.1489,16.1912,16.1489,16.1842,1164100.0
2006-06-21 13:05:00,22.96,22.98,22.9,22.92,2096300.0,16.1842,16.1983,16.1419,16.156,2096300.0
2006-06-21 13:10:00,22.92,22.96,22.89,22.92,2175200.0,16.156,16.1842,16.1348,16.156,2175200.0
2006-06-21 13:15:00,22.92,22.93,22.91,22.91,194600.0,16.156,16.163,16.1489,16.1489,194600.0
2006-06-21 13:20:00,22.92,22.95,22.91,22.94,504400.0,16.156,16.1771,16.1489,16.1701,504400.0
2006-06-21 13:25:00,22.94,22.94,22.91,22.93,665400.0,16.1701,16.1701,16.1489,16.163,665400.0
2006-06-21 13:30:00,22.93,22.94,22.92,22.93,667800.0,16.163,16.1701,16.156,16.163,667800.0
2006-06-21 13:35:00,22.93,22.94,22.92,22.92,543300.0,16.163,16.1701,16.156,16.156,543300.0
2006-06-21 13:40:00,22.92,22.95,22.92,22.94,820600.0,16.156,16.1771,16.156,16.1701,820600.0
2006-06-21 13:45:00,22.93,22.95,22.93,22.95,189900.0,16.163,16.1771,16.163,16.1771,189900.0
2006-06-21 13:50:00,22.94,22.95,22.93,22.94,431700.0,16.1701,16.1771,16.163,16.1701,431700.0
2006-06-21 13:55:00,22.95,22.98,22.93,22.97,1313600.0,16.1771,16.1983,16.163,16.1912,1313600.0
2006-06-21 14:00:00,22.97,22.98,22.95,22.96,591900.0,16.1912,16.1983,16.1771,16.1842,591900.0
2006-06-21 14:05:00,22.96,22.98,22.95,22.95,493600.0,16.1842,16.1983,16.1771,16.1771,493600.0
2006-06-21 14:10:00,22.95,22.98,22.95,22.97,504100.0,16.1771,16.1983,16.1771,16.1912,504100.0
2006-06-21 14:15:00,22.97,22.98,22.96,22.97,728400.0,16.1912,16.1983,16.1842,16.1912,728400.0
2006-06-21 14:20:00,22.97,23.02,22.97,22.99,1899600.0,16.1912,16.2265,16.1912,16.2053,1899600.0
2006-06-21 14:25:00,22.99,23.01,22.98,23.0,1009500.0,16.2053,16.2194,16.1983,16.2124,1009500.0
2006-06-21 14:30:00,23.0,23.04,22.98,23.02,1592600.0,16.2124,16.2405,16.1983,16.2265,1592600.0
2006-06-21 14:35:00,23.02,23.05,23.02,23.02,1064000.0,16.2265,16.2476,16.2265,16.2265,1064000.0
2006-06-21 14:40:00,23.02,23.05,23.0,23.04,772500.0,16.2265,16.2476,16.2124,16.2405,772500.0
2006-06-21 14:45:00,23.05,23.07,23.04,23.06,991700.0,16.2476,16.2617,16.2405,16.2546,991700.0
2006-06-21 14:50:00,23.07,23.1,23.04,23.08,2856700.0,16.2617,16.2828,16.2405,16.2687,2856700.0
2006-06-21 14:55:00,23.08,23.15,23.07,23.11,2923200.0,16.2687,16.3181,16.2617,16.2899,2923200.0
2006-06-21 15:00:00,23.11,23.12,23.07,23.09,955000.0,16.2899,16.2969,16.2617,16.2758,955000.0
2006-06-21 15:05:00,23.09,23.12,23.08,23.12,992600.0,16.2758,16.2969,16.2687,16.2969,992600.0
2006-06-21 15:10:00,23.11,23.12,23.09,23.1,926300.0,16.2899,16.2969,16.2758,16.2828,926300.0
2006-06-21 15:15:00,23.1,23.15,23.1,23.12,1481200.0,16.2828,16.3181,16.2828,16.2969,1481200.0
2006-06-21 15:20:00,23.13,23.15,23.12,23.13,1189100.0,16.304,16.3181,16.2969,16.304,1189100.0
2006-06-21 15:25:00,23.14,23.14,23.1,23.1,733300.0,16.311,16.311,16.2828,16.2828,733300.0
2006-06-21 15:30:00,23.1,23.11,23.04,23.04,1542600.0,16.2828,16.2899,16.2405,16.2405,1542600.0
2006-06-21 15:35:00,23.04,23.11,23.04,23.09,1847400.0,16.2405,16.2899,16.2405,16.2758,1847400.0
2006-06-21 15:40:00,23.09,23.1,23.08,23.08,717100.0,16.2758,16.2828,16.2687,16.2687,717100.0
2006-06-21 15:45:00,23.08,23.09,23.02,23.03,1964100.0,16.2687,16.2758,16.2265,16.2335,1964100.0
2006-06-21 15:50:00,23.02,23.07,23.0,23.06,2053200.0,16.2265,16.2617,16.2124,16.2546,2053200.0
2006-06-21 15:55:00,23.06,23.08,22.99,23.08,2205400.0,16.2546,16.2687,16.2053,16.2687,2205400.0
2006-06-22 09:30:00,23.05,23.12,23.05,23.08,3408300.0,16.2476,16.2969,16.2476,16.2687,3408300.0
2006-06-22 09:35:00,23.08,23.15,23.07,23.14,1032800.0,16.2687,16.3181,16.2617,16.311,1032800.0
2006-06-22 09:40:00,23.14,23.17,23.06,23.07,1633000.0,16.311,16.3322,16.2546,16.2617,1633000.0
2006-06-22 09:45:00,23.07,23.11,23.06,23.06,948100.0,16.2617,16.2899,16.2546,16.2546,948100.0
2006-06-22 09:50:00,23.06,23.07,23.03,23.06,1144500.0,16.2546,16.2617,16.2335,16.2546,1144500.0
2006-06-22 09:55:00,23.06,23.15,23.05,23.12,1935200.0,16.2546,16.3181,16.2476,16.2969,1935200.0
2006-06-22 10:00:00,23.12,23.13,23.04,23.06,1805800.0,16.2969,16.304,16.2405,16.2546,1805800.0
2006-06-22 10:05:00,23.06,23.12,23.06,23.12,1362000.0,16.2546,16.2969,16.2546,16.2969,1362000.0
2006-06-22 10:10:00,23.11,23.12,23.06,23.07,1015700.0,16.2899,16.2969,16.2546,16.2617,1015700.0
2006-06-22 10:15:00,23.07,23.08,23.05,23.05,939800.0,16.2617,16.2687,16.2476,16.2476,939800.0
2006-06-22 10:20:00,23.06,23.06,23.03,23.04,1096800.0,16.2546,16.2546,16.2335,16.2405,1096800.0
2006-06-22 10:25:00,23.04,23.05,23.0,23.02,932900.0,16.2405,16.2476,16.2124,16.2265,932900.0
2006-06-22 10:30:00,23.02,23.04,22.99,23.04,1566800.0,16.2265,16.2405,16.2053,16.2405,1566800.0
2006-06-22 10:35:00,23.04,23.06,23.0,23.05,2344400.0,16.2405,16.2546,16.2124,16.2476,2344400.0
2006-06-22 10:40:00,23.05,23.06,23.04,23.04,728700.0,16.2476,16.2546,16.2405,16.2405,728700.0
2006-06-22 10:45:00,23.05,23.05,23.01,23.02,594900.0,16.2476,16.2476,16.2194,16.2265,594900.0
2006-06-22 10:50:00,23.03,23.03,23.01,23.01,368300.0,16.2335,16.2335,16.2194,16.2194,368300.0
2006-06-22 10:55:00,23.01,23.03,23.01,23.03,531900.0,16.2194,16.2335,16.2194,16.2335,531900.0
2006-06-22 11:00:00,23.02,23.03,22.98,22.99,2737900.0,16.2265,16.2335,16.1983,16.2053,2737900.0
2006-06-22 11:05:00,22.99,23.01,22.95,22.95,1269900.0,16.2053,16.2194,16.1771,16.1771,1269900.0
2006-06-22 11:10:00,22.96,22.96,22.86,22.94,1910400.0,16.1842,16.1842,16.1137,16.1701,1910400.0
2006-06-22 11:15:00,22.94,23.01,22.93,23.01,1793700.0,16.1701,16.2194,16.163,16.2194,1793700.0
2006-06-22 11:20:00,23.01,23.01,22.97,22.97,722800.0,16.2194,16.2194,16.1912,16.1912,722800.0
2006-06-22 11:25:00,22.97,22.98,22.94,22.98,929000.0,16.1912,16.1983,16.1701,16.1983,929000.0
2006-06-22 11:30:00,22.98,23.02,22.97,22.97,1314400.0,16.1983,16.2265,16.1912,16.1912,1314400.0
2006-06-22 11:35:00,23.0,23.0,22.96,22.96,179300.0,16.2124,16.2124,16.1842,16.1842,179300.0
2006-06-22 11:40:00,22.96,22.97,22.92,22.94,668000.0,16.1842,16.1912,16.156,16.1701,668000.0
2006-06-22 11:45:00,22.94,22.98,22.93,22.95,407400.0,16.1701,16.1983,16.163,16.1771,407400.0
2006-06-22 11:50:00,22.95,22.97,22.94,22.94,419500.0,16.1771,16.1912,16.1701,16.1701,419500.0
2006-06-22 11:55:00,22.95,22.96,22.94,22.95,508300.0,16.1771,16.1842,16.1701,16.1771,508300.0
2006-06-22 12:00:00,22.96,22.96,22.92,22.94,316200.0,16.1842,16.1842,16.156,16.1701,316200.0
2006-06-22 12:05:00,22.94,22.95,22.93,22.94,354700.0,16.1701,16.1771,16.163,16.1701,354700.0
2006-06-22 12:10:00,22.94,22.94,22.93,22.94,162400.0,16.1701,16.1701,16.163,16.1701,162400.0
2006-06-22 12:15:00,22.93,22.95,22.93,22.94,1297400.0,16.163,16.1771,16.163,16.1701,1297400.0
2006-06-22 12:20:00,22.94,22.94,22.93,22.93,447300.0,16.1701,16.1701,16.163,16.163,447300.0
2006-06-22 12:25:00,22.93,22.94,22.9,22.92,695600.0,16.163,16.1701,16.1419,16.156,695600.0
2006-06-22 12:30:00,22.92,22.93,22.88,22.91,807300.0,16.156,16.163,16.1278,16.1489,807300.0
2006-06-22 12:35:00,22.9,22.91,22.86,22.87,582600.0,16.1419,16.1489,16.1137,16.1207,582600.0
2006-06-22 12:40:00,22.87,22.87,22.81,22.83,943200.0,16.1207,16.1207,16.0784,16.0925,943200.0
2006-06-22 12:45:00,22.82,22.84,22.81,22.82,579100.0,16.0855,16.0996,16.0784,16.0855,579100.0
2006-06-22 12:50:00,22.81,22.83,22.79,22.82,974800.0,16.0784,16.0925,16.0643,16.0855,974800.0
2006-06-22 12:55:00,22.82,22.86,22.81,22.85,665600.0,16.0855,16.1137,16.0784,16.1066,665600.0
2006-06-22 13:00:00,22.85,22.87,22.83,22.84,533000.0,16.1066,16.1207,16.0925,16.0996,533000.0
2006-06-22 13:05:00,22.85,22.89,22.83,22.87,567600.0,16.1066,16.1348,16.0925,16.1207,567600.0
2006-06-22 13:10:00,22.87,22.87,22.86,22.86,64100.0,16.1207,16.1207,16.1137,16.1137,64100.0
2006-06-22 13:15:00,22.86,22.86,22.84,22.84,112800.0,16.1137,16.1137,16.0996,16.0996,112800.0
2006-06-22 13:20:00,22.85,22.86,22.84,22.85,220600.0,16.1066,16.1137,16.0996,16.1066,220600.0
2006-06-22 13:25:00,22.85,22.89,22.84,22.89,345300.0,16.1066,16.1348,16.0996,16.1348,345300.0
2006-06-22 13:30:00,22.89,22.89,22.83,22.85,314300.0,16.1348,16.1348,16.0925,16.1066,314300.0
2006-06-22 13:35:00,22.85,22.86,22.84,22.85,338800.0,16.1066,16.1137,16.0996,16.1066,338800.0
2006-06-22 13:40:00,22.85,22.86,22.79,22.83,876400.0,16.1066,16.1137,16.0643,16.0925,876400.0
2006-06-22 13:45:00,22.84,22.85,22.82,22.84,970200.0,16.0996,16.1066,16.0855,16.0996,970200.0
2006-06-22 13:50:00,22.84,22.84,22.8,22.81,443800.0,16.0996,16.0996,16.0714,16.0784,443800.0
2006-06-22 13:55:00,22.8,22.85,22.8,22.82,552100.0,16.0714,16.1066,16.0714,16.0855,552100.0
2006-06-22 14:00:00,22.82,22.85,22.82,22.84,463600.0,16.0855,16.1066,16.0855,16.0996,463600.0
2006-06-22 14:05:00,22.84,22.84,22.78,22.8,595600.0,16.0996,16.0996,16.0573,16.0714,595600.0
2006-06-22 14:10:00,22.79,22.85,22.79,22.85,617500.0,16.0643,16.1066,16.0643,16.1066,617500.0
2006-06-22 14:15:00,22.84,22.85,22.8,22.8,580700.0,16.0996,16.1066,16.0714,16.0714,580700.0
2006-06-22 14:20:00,22.81,22.81,22.8,22.8,117900.0,16.0784,16.0784,16.0714,16.0714,117900.0
2006-06-22 14:25:00,22.8,22.84,22.79,22.84,773300.0,16.0714,16.0996,16.0643,16.0996,773300.0
2006-06-22 14:30:00,22.83,22.89,22.83,22.88,881400.0,16.0925,16.1348,16.0925,16.1278,881400.0
2006-06-22 14:35:00,22.87,22.91,22.86,22.88,560600.0,16.1207,16.1489,16.1137,16.1278,560600.0
2006-06-22 14:40:00,22.88,22.89,22.83,22.85,637200.0,16.1278,16.1348,16.0925,16.1066,637200.0
2006-06-22 14:45:00,22.85,22.88,22.84,22.87,775600.0,16.1066,16.1278,16.0996,16.1207,775600.0
2006-06-22 14:50:00,22.87,22.88,22.84,22.87,431400.0,16.1207,16.1278,16.0996,16.1207,431400.0
2006-06-22 14:55:00,22.87,22.88,22.82,22.84,758700.0,16.1207,16.1278,16.0855,16.0996,758700.0
2006-06-22 15:00:00,22.85,22.87,22.84,22.84,986500.0,16.1066,16.1207,16.0996,16.0996,986500.0
2006-06-22 15:05:00,22.84,22.86,22.84,22.85,268800.0,16.0996,16.1137,16.0996,16.1066,268800.0
2006-06-22 15:10:00,22.85,22.92,22.85,22.92,1234700.0,16.1066,16.156,16.1066,16.156,1234700.0
2006-06-22 15:15:00,22.91,22.92,22.9,22.91,537300.0,16.1489,16.156,16.1419,16.1489,537300.0
2006-06-22 15:20:00,22.9,22.96,22.9,22.95,758000.0,16.1419,16.1842,16.1419,16.1771,758000.0
2006-06-22 15:25:00,22.96,22.99,22.95,22.98,836600.0,16.1842,16.2053,16.1771,16.1983,836600.0
2006-06-22 15:30:00,22.98,23.03,22.97,22.98,845500.0,16.1983,16.2335,16.1912,16.1983,845500.0
2006-06-22 15:35:00,22.99,23.1,22.95,22.95,882500.0,16.2053,16.2828,16.1771,16.1771,882500.0
2006-06-22 15:40:00,22.95,22.97,22.93,22.93,2181500.0,16.1771,16.1912,16.163,16.163,2181500.0
2006-06-22 15:45:00,22.93,22.97,22.92,22.96,1540000.0,16.163,16.1912,16.156,16.1842,1540000.0
2006-06-22 15:50:00,22.96,22.97,22.89,22.89,985400.0,16.1842,16.1912,16.1348,16.1348,985400.0
2006-06-22 15:55:00,22.89,22.9,22.85,22.88,1994900.0,16.1348,16.1419,16.1066,16.1278,1994900.0
2006-06-23 09:30:00,22.81,22.87,22.77,22.8,2071200.0,16.0784,16.1207,16.0502,16.0714,2071200.0
2006-06-23 09:35:00,22.8,22.84,22.79,22.79,987900.0,16.0714,16.0996,16.0643,16.0643,987900.0
2006-06-23 09:40:00,22.79,22.8,22.75,22.78,774800.0,16.0643,16.0714,16.0361,16.0573,774800.0
2006-06-23 09:45:00,22.77,22.78,22.7,22.73,922600.0,16.0502,16.0573,16.0009,16.022,922600.0
2006-06-23 09:50:00,22.74,22.76,22.71,22.71,391500.0,16.0291,16.0432,16.0079,16.0079,391500.0
2006-06-23 09:55:00,22.72,22.76,22.7,22.72,844500.0,16.015,16.0432,16.0009,16.015,844500.0
2006-06-23 10:00:00,22.72,22.77,22.71,22.76,353200.0,16.015,16.0502,16.0079,16.0432,353200.0
2006-06-23 10:05:00,22.77,22.77,22.73,22.74,516600.0,16.0502,16.0502,16.022,16.0291,516600.0
2006-06-23 10:10:00,22.75,22.77,22.73,22.75,481000.0,16.0361,16.0502,16.022,16.0361,481000.0
2006-06-23 10:15:00,22.75,22.8,22.73,22.8,380800.0,16.0361,16.0714,16.022,16.0714,380800.0
2006-06-23 10:20:00,22.8,22.83,22.79,22.8,627700.0,16.0714,16.0925,16.0643,16.0714,627700.0
2006-06-23 10:25:00,22.8,22.81,22.79,22.79,174500.0,16.0714,16.0784,16.0643,16.0643,174500.0
2006-06-23 10:30:00,22.8,22.82,22.79,22.82,696300.0,16.0714,16.0855,16.0643,16.0855,696300.0
2006-06-23 10:35:00,22.82,22.83,22.78,22.78,328500.0,16.0855,16.0925,16.0573,16.0573,328500.0
2006-06-23 10:40:00,22.79,22.79,22.76,22.79,297800.0,16.0643,16.0643,16.0432,16.0643,297800.0
2006-06-23 10:45:00,22.79,22.79,22.76,22.76,152600.0,16.0643,16.0643,16.0432,16.0432,152600.0
2006-06-23 10:50:00,22.77,22.78,22.76,22.76,271900.0,16.0502,16.0573,16.0432,16.0432,271900.0
2006-06-23 10:55:00,22.76,22.82,22.76,22.82,459200.0,16.0432,16.0855,16.0432,16.0855,459200.0
2006-06-23 11:00:00,22.82,22.83,22.8,22.81,743200.0,16.0855,16.0925,16.0714,16.0784,743200.0
2006-06-23 11:05:00,22.81,22.83,22.79,22.83,922100.0,16.0784,16.0925,16.0643,16.0925,922100.0
2006-06-23 11:10:00,22.83,22.83,22.79,22.79,712200.0,16.0925,16.0925,16.0643,16.0643,712200.0
2006-06-23 11:15:00,22.79,22.82,22.79,22.81,690600.0,16.0643,16.0855,16.0643,16.0784,690600.0
2006-06-23 11:20:00,22.81,22.82,22.79,22.8,534600.0,16.0784,16.0855,16.0643,16.0714,534600.0
2006-06-23 11:25:00,22.81,22.81,22.77,22.78,723200.0,16.0784,16.0784,16.0502,16.0573,723200.0
2006-06-23 11:30:00,22.77,22.78,22.75,22.78,400600.0,16.0502,16.0573,16.0361,16.0573,400600.0
2006-06-23 11:35:00,22.77,22.78,22.75,22.76,179800.0,16.0502,16.0573,16.0361,16.0432,179800.0
2006-06-23 11:40:00,22.76,22.78,22.73,22.76,745700.0,16.0432,16.0573,16.022,16.0432,745700.0
2006-06-23 11:45:00,22.76,22.78,22.75,22.76,221700.0,16.0432,16.0573,16.0361,16.0432,221700.0
2006-06-23 11:50:00,22.75,22.8,22.75,22.77,454200.0,16.0361,16.0714,16.0361,16.0502,454200.0
2006-06-23 11:55:00,22.76,22.79,22.75,22.75,528000.0,16.0432,16.0643,16.0361,16.0361,528000.0
2006-06-23 12:00:00,22.75,22.77,22.74,22.77,681900.0,16.0361,16.0502,16.0291,16.0502,681900.0
2006-06-23 12:05:00,22.77,22.77,22.75,22.76,326100.0,16.0502,16.0502,16.0361,16.0432,326100.0
2006-06-23 12:10:00,22.76,22.78,22.74,22.77,1045400.0,16.0432,16.0573,16.0291,16.0502,1045400.0
2006-06-23 12:15:00,22.77,22.77,22.75,22.77,525000.0,16.0502,16.0502,16.0361,16.0502,525000.0
2006-06-23 12:20:00,22.77,22.79,22.75,22.79,1077600.0,16.0502,16.0643,16.0361,16.0643,1077600.0
2006-06-23 12:25:00,22.79,22.86,22.75,22.83,1626900.0,16.0643,16.1137,16.0361,16.0925,1626900.0
2006-06-23 12:30:00,22.82,22.82,22.76,22.8,956400.0,16.0855,16.0855,16.0432,16.0714,956400.0
2006-06-23 12:35:00,22.8,22.83,22.78,22.81,1235000.0,16.0714,16.0925,16.0573,16.0784,1235000.0
2006-06-23 12:40:00,22.8,22.81,22.78,22.78,456000.0,16.0714,16.0784,16.0573,16.0573,456000.0
2006-06-23 12:45:00,22.79,22.8,22.78,22.79,278900.0,16.0643,16.0714,16.0573,16.0643,278900.0
2006-06-23 12:50:00,22.78,22.83,22.78,22.79,418400.0,16.0573,16.0925,16.0573,16.0643,418400.0
2006-06-23 12:55:00,22.78,22.82,22.75,22.81,550400.0,16.0573,16.0855,16.0361,16.0784,550400.0
2006-06-23 13:00:00,22.8,22.82,22.79,22.81,246200.0,16.0714,16.0855,16.0643,16.0784,246200.0
2006-06-23 13:05:00,22.81,22.81,22.8,22.81,117700.0,16.0784,16.0784,16.0714,16.0784,117700.0
2006-06-23 13:10:00,22.8,22.81,22.8,22.8,307900.0,16.0714,16.0784,16.0714,16.0714,307900.0
2006-06-23 13:15:00,22.8,22.81,22.75,22.78,405800.0,16.0714,16.0784,16.0361,16.0573,405800.0
2006-06-23 13:20:00,22.78,22.8,22.75,22.75,824300.0,16.0573,16.0714,16.0361,16.0361,824300.0
2006-06-23 13:25:00,22.78,22.78,22.75,22.76,326000.0,16.0573,16.0573,16.0361,16.0432,326000.0
2006-06-23 13:30:00,22.76,22.77,22.75,22.77,400800.0,16.0432,16.0502,16.0361,16.0502,400800.0
2006-06-23 13:35:00,22.77,22.78,22.75,22.78,534500.0,16.0502,16.0573,16.0361,16.0573,534500.0
2006-06-23 13:40:00,22.78,22.79,22.76,22.77,608600.0,16.0573,16.0643,16.0432,16.0502,608600.0
2006-06-23 13:45:00,22.78,22.78,22.74,22.76,827300.0,16.0573,16.0573,16.0291,16.0432,827300.0
2006-06-23 13:50:00,22.77,22.78,22.76,22.76,229400.0,16.0502,16.0573,16.0432,16.0432,229400.0
2006-06-23 13:55:00,22.77,22.77,22.76,22.76,185200.0,16.0502,16.0502,16.0432,16.0432,185200.0
2006-06-23 14:00:00,22.76,22.77,22.72,22.72,1158300.0,16.0432,16.0502,16.015,16.015,1158300.0
2006-06-23 14:05:00,22.72,22.77,22.71,22.72,709400.0,16.015,16.0502,16.0079,16.015,709400.0
2006-06-23 14:10:00,22.73,22.73,22.71,22.72,428800.0,16.022,16.022,16.0079,16.015,428800.0
2006-06-23 14:15:00,22.72,22.74,22.67,22.68,1540100.0,16.015,16.0291,15.9797,15.9868,1540100.0
2006-06-23 14:20:00,22.68,22.74,22.67,22.67,642400.0,15.9868,16.0291,15.9797,15.9797,642400.0
2006-06-23 14:25:00,22.68,22.68,22.65,22.66,608900.0,15.9868,15.9868,15.9656,15.9727,608900.0
2006-06-23 14:30:00,22.66,22.72,22.66,22.72,877300.0,15.9727,16.015,15.9727,16.015,877300.0
2006-06-23 14:35:00,22.71,22.72,22.67,22.67,691900.0,16.0079,16.015,15.9797,15.9797,691900.0
2006-06-23 14:40:00,22.67,22.68,22.65,22.65,331200.0,15.9797,15.9868,15.9656,15.9656,331200.0
2006-06-23 14:45:00,22.65,22.7,22.6,22.64,1637400.0,15.9656,16.0009,15.9304,15.9586,1637400.0
2006-06-23 14:50:00,22.63,22.82,22.63,22.63,142500.0,15.9515,16.0855,15.9515,15.9515,142500.0
2006-06-23 14:55:00,22.63,22.68,22.55,22.56,1980100.0,15.9515,15.9868,15.8952,15.9022,1980100.0
2006-06-23 15:00:00,22.56,22.68,22.52,22.56,778100.0,15.9022,15.9868,15.874,15.9022,778100.0
2006-06-23 15:05:00,22.57,22.62,22.55,22.6,3310800.0,15.9093,15.9445,15.8952,15.9304,3310800.0
2006-06-23 15:10:00,22.6,22.61,22.56,22.57,444800.0,15.9304,15.9374,15.9022,15.9093,444800.0
2006-06-23 15:15:00,22.57,22.6,22.56,22.57,663000.0,15.9093,15.9304,15.9022,15.9093,663000.0
2006-06-23 15:20:00,22.58,22.6,22.56,22.58,860500.0,15.9163,15.9304,15.9022,15.9163,860500.0
2006-06-23 15:25:00,22.58,22.64,22.57,22.63,963000.0,15.9163,15.9586,15.9093,15.9515,963000.0
2006-06-23 15:30:00,22.64,22.64,22.6,22.63,748300.0,15.9586,15.9586,15.9304,15.9515,748300.0
2006-06-23 15:35:00,22.63,22.66,22.61,22.62,1169300.0,15.9515,15.9727,15.9374,15.9445,1169300.0
2006-06-23 15:40:00,22.61,22.62,22.56,22.58,897400.0,15.9374,15.9445,15.9022,15.9163,897400.0
2006-06-23 15:45:00,22.57,22.62,22.56,22.62,1110000.0,15.9093,15.9445,15.9022,15.9445,1110000.0
2006-06-23 15:50:00,22.62,22.62,22.54,22.54,1801900.0,15.9445,15.9445,15.8881,15.8881,1801900.0
2006-06-23 15:55:00,22.54,22.7,22.5,22.51,2472100.0,15.8881,16.0009,15.8599,15.867,2472100.0
2006-06-26 09:30:00,22.65,22.79,22.63,22.78,1938000.0,15.9656,16.0643,15.9515,16.0573,1938000.0
2006-06-26 09:35:00,22.78,22.82,22.73,22.77,1223200.0,16.0573,16.0855,16.022,16.0502,1223200.0
2006-06-26 09:40:00,22.77,22.78,22.74,22.74,721300.0,16.0502,16.0573,16.0291,16.0291,721300.0
2006-06-26 09:45:00,22.74,22.76,22.72,22.74,845500.0,16.0291,16.0432,16.015,16.0291,845500.0
2006-06-26 09:50:00,22.73,22.76,22.73,22.76,716100.0,16.022,16.0432,16.022,16.0432,716100.0
2006-06-26 09:55:00,22.77,22.78,22.74,22.77,699100.0,16.0502,16.0573,16.0291,16.0502,699100.0
2006-06-26 10:00:00,22.77,22.8,22.75,22.78,1728500.0,16.0502,16.0714,16.0361,16.0573,1728500.0
2006-06-26 10:05:00,22.78,22.79,22.76,22.77,523600.0,16.0573,16.0643,16.0432,16.0502,523600.0
2006-06-26 10:10:00,22.77,22.8,22.74,22.8,961900.0,16.0502,16.0714,16.0291,16.0714,961900.0
2006-06-26 10:15:00,22.8,22.83,22.79,22.82,1187400.0,16.0714,16.0925,16.0643,16.0855,1187400.0
2006-06-26 10:20:00,22.82,22.82,22.8,22.81,377700.0,16.0855,16.0855,16.0714,16.0784,377700.0
2006-06-26 10:25:00,22.81,22.85,22.81,22.83,800000.0,16.0784,16.1066,16.0784,16.0925,800000.0
2006-06-26 10:30:00,22.83,22.89,22.82,22.84,1505400.0,16.0925,16.1348,16.0855,16.0996,1505400.0
2006-06-26 10:35:00,22.83,22.84,22.77,22.8,871300.0,16.0925,16.0996,16.0502,16.0714,871300.0
2006-06-26 10:40:00,22.8,22.82,22.79,22.81,539600.0,16.0714,16.0855,16.0643,16.0784,539600.0
2006-06-26 10:45:00,22.8,22.85,22.8,22.82,778800.0,16.0714,16.1066,16.0714,16.0855,778800.0
2006-06-26 10:50:00,22.82,22.84,22.81,22.84,457100.0,16.0855,16.0996,16.0784,16.0996,457100.0
2006-06-26 10:55:00,22.84,22.84,22.79,22.81,453200.0,16.0996,16.0996,16.0643,16.0784,453200.0
2006-06-26 11:00:00,22.8,22.83,22.8,22.81,385900.0,16.0714,16.0925,16.0714,16.0784,385900.0
2006-06-26 11:05:00,22.81,22.84,22.8,22.84,296400.0,16.0784,16.0996,16.0714,16.0996,296400.0
2006-06-26 11:10:00,22.84,22.84,22.83,22.83,278800.0,16.0996,16.0996,16.0925,16.0925,278800.0
2006-06-26 11:15:00,22.84,22.84,22.83,22.83,173400.0,16.0996,16.0996,16.0925,16.0925,173400.0
2006-06-26 11:20:00,22.83,22.84,22.81,22.82,482600.0,16.0925,16.0996,16.0784,16.0855,482600.0
2006-06-26 11:25:00,22.82,22.84,22.8,22.8,355700.0,16.0855,16.0996,16.0714,16.0714,355700.0
2006-06-26 11:30:00,22.8,22.81,22.8,22.8,260100.0,16.0714,16.0784,16.0714,16.0714,260100.0
2006-06-26 11:35:00,22.81,22.82,22.8,22.81,460700.0,16.0784,16.0855,16.0714,16.0784,460700.0
2006-06-26 11:40:00,22.81,22.83,22.79,22.82,485600.0,16.0784,16.0925,16.0643,16.0855,485600.0
2006-06-26 11:45:00,22.83,22.83,22.81,22.81,250300.0,16.0925,16.0925,16.0784,16.0784,250300.0
2006-06-26 11:50:00,22.82,22.83,22.75,22.77,962000.0,16.0855,16.0925,16.0361,16.0502,962000.0
2006-06-26 11:55:00,22.77,22.8,22.76,22.78,990200.0,16.0502,16.0714,16.0432,16.0573,990200.0
2006-06-26 12:00:00,22.78,22.79,22.75,22.78,687500.0,16.0573,16.0643,16.0361,16.0573,687500.0
2006-06-26 12:05:00,22.78,22.8,22.78,22.79,297500.0,16.0573,16.0714,16.0573,16.0643,297500.0
2006-06-26 12:10:00,22.79,22.79,22.76,22.77,404800.0,16.0643,16.0643,16.0432,16.0502,404800.0
2006-06-26 12:15:00,22.77,22.79,22.77,22.78,263900.0,16.0502,16.0643,16.0502,16.0573,263900.0
2006-06-26 12:20:00,22.79,22.79,22.77,22.79,321400.0,16.0643,16.0643,16.0502,16.0643,321400.0
2006-06-26 12:25:00,22.78,22.79,22.77,22.78,403000.0,16.0573,16.0643,16.0502,16.0573,403000.0
2006-06-26 12:30:00,22.78,22.8,22.75,22.8,356900.0,16.0573,16.0714,16.0361,16.0714,356900.0
2006-06-26 12:35:00,22.8,22.82,22.77,22.8,824800.0,16.0714,16.0855,16.0502,16.0714,824800.0
2006-06-26 12:40:00,22.79,22.81,22.79,22.81,127700.0,16.0643,16.0784,16.0643,16.0784,127700.0
2006-06-26 12:45:00,22.81,22.81,22.79,22.81,606900.0,16.0784,16.0784,16.0643,16.0784,606900.0
2006-06-26 12:50:00,22.81,22.84,22.8,22.83,765600.0,16.0784,16.0996,16.0714,16.0925,765600.0
2006-06-26 12:55:00,22.84,22.84,22.83,22.84,112300.0,16.0996,16.0996,16.0925,16.0996,112300.0
2006-06-26 13:00:00,22.83,22.85,22.83,22.83,202100.0,16.0925,16.1066,16.0925,16.0925,202100.0
2006-06-26 13:05:00,22.83,22.84,22.81,22.82,259000.0,16.0925,16.0996,16.0784,16.0855,259000.0
2006-06-26 13:10:00,22.82,22.82,22.81,22.81,185400.0,16.0855,16.0855,16.0784,16.0784,185400.0
2006-06-26 13:15:00,22.82,22.84,22.81,22.83,512700.0,16.0855,16.0996,16.0784,16.0925,512700.0
2006-06-26 13:20:00,22.83,22.84,22.83,22.83,380800.0,16.0925,16.0996,16.0925,16.0925,380800.0
2006-06-26 13:25:00,22.83,22.84,22.83,22.83,135600.0,16.0925,16.0996,16.0925,16.0925,135600.0
2006-06-26 13:30:00,22.84,22.84,22.83,22.83,92600.0,16.0996,16.0996,16.0925,16.0925,92600.0
2006-06-26 13:35:00,22.83,22.84,22.83,22.83,388300.0,16.0925,16.0996,16.0925,16.0925,388300.0
2006-06-26 13:40:00,22.83,22.84,22.83,22.83,362700.0,16.0925,16.0996,16.0925,16.0925,362700.0
2006-06-26 13:45:00,22.83,22.84,22.83,22.83,198900.0,16.0925,16.0996,16.0925,16.0925,198900.0
2006-06-26 13:50:00,22.84,22.84,22.83,22.84,166300.0,16.0996,16.0996,16.0925,16.0996,166300.0
2006-06-26 13:55:00,22.83,22.87,22.83,22.86,778000.0,16.0925,16.1207,16.0925,16.1137,778000.0
2006-06-26 14:00:00,22.86,22.87,22.86,22.86,182300.0,16.1137,16.1207,16.1137,16.1137,182300.0
2006-06-26 14:05:00,22.86,22.87,22.83,22.83,789000.0,16.1137,16.1207,16.0925,16.0925,789000.0
2006-06-26 14:10:00,22.83,22.85,22.8,22.81,1211500.0,16.0925,16.1066,16.0714,16.0784,1211500.0
2006-06-26 14:15:00,22.81,22.83,22.81,22.82,418000.0,16.0784,16.0925,16.0784,16.0855,418000.0
2006-06-26 14:20:00,22.82,22.83,22.8,22.81,427700.0,16.0855,16.0925,16.0714,16.0784,427700.0
2006-06-26 14:25:00,22.81,22.83,22.8,22.82,262400.0,16.0784,16.0925,16.0714,16.0855,262400.0
2006-06-26 14:30:00,22.82,22.85,22.79,22.8,510000.0,16.0855,16.1066,16.0643,16.0714,510000.0
2006-06-26 14:35:00,22.79,22.84,22.79,22.82,441900.0,16.0643,16.0996,16.0643,16.0855,441900.0
2006-06-26 14:40:00,22.83,22.88,22.82,22.84,401800.0,16.0925,16.1278,16.0855,16.0996,401800.0
2006-06-26 14:45:00,22.84,22.85,22.83,22.84,203600.0,16.0996,16.1066,16.0925,16.0996,203600.0
2006-06-26 14:50:00,22.84,22.84,22.82,22.83,214000.0,16.0996,16.0996,16.0855,16.0925,214000.0
2006-06-26 14:55:00,22.82,22.83,22.79,22.79,343300.0,16.0855,16.0925,16.0643,16.0643,343300.0
2006-06-26 15:00:00,22.79,22.82,22.79,22.82,554400.0,16.0643,16.0855,16.0643,16.0855,554400.0
2006-06-26 15:05:00,22.81,22.82,22.79,22.81,312900.0,16.0784,16.0855,16.0643,16.0784,312900.0
2006-06-26 15:10:00,22.8,22.82,22.8,22.82,420800.0,16.0714,16.0855,16.0714,16.0855,420800.0
2006-06-26 15:15:00,22.81,22.83,22.81,22.82,309800.0,16.0784,16.0925,16.0784,16.0855,309800.0
2006-06-26 15:20:00,22.82,22.83,22.8,22.8,391300.0,16.0855,16.0925,16.0714,16.0714,391300.0
2006-06-26 15:25:00,22.8,22.83,22.8,22.82,882300.0,16.0714,16.0925,16.0714,16.0855,882300.0
2006-06-26 15:30:00,22.82,22.83,22.82,22.83,161700.0,16.0855,16.0925,16.0855,16.0925,161700.0
2006-06-26 15:35:00,22.82,22.84,22.82,22.84,634700.0,16.0855,16.0996,16.0855,16.0996,634700.0
2006-06-26 15:40:00,22.84,22.85,22.83,22.84,384600.0,16.0996,16.1066,16.0925,16.0996,384600.0
2006-06-26 15:45:00,22.84,22.85,22.81,22.85,1157200.0,16.0996,16.1066,16.0784,16.1066,1157200.0
2006-06-26 15:50:00,22.85,22.85,22.8,22.81,1197400.0,16.1066,16.1066,16.0714,16.0784,1197400.0
2006-06-26 15:55:00,22.81,22.84,22.8,22.83,1344300.0,16.0784,16.0996,16.0714,16.0925,1344300.0
2006-06-27 09:30:00,22.89,23.04,22.84,23.0,2723700.0,16.1348,16.2405,16.0996,16.2124,2723700.0
2006-06-27 09:35:00,23.0,23.03,22.97,22.97,1978300.0,16.2124,16.2335,16.1912,16.1912,1978300.0
2006-06-27 09:40:00,22.97,23.02,22.96,23.02,1158500.0,16.1912,16.2265,16.1842,16.2265,1158500.0
2006-06-27 09:45:00,23.01,23.05,23.01,23.03,1077000.0,16.2194,16.2476,16.2194,16.2335,1077000.0
2006-06-27 09:50:00,23.03,23.11,23.02,23.08,1876100.0,16.2335,16.2899,16.2265,16.2687,1876100.0
2006-06-27 09:55:00,23.08,23.13,23.06,23.1,1057200.0,16.2687,16.304,16.2546,16.2828,1057200.0
2006-06-27 10:00:00,23.1,23.16,23.06,23.07,2016900.0,16.2828,16.3251,16.2546,16.2617,2016900.0
2006-06-27 10:05:00,23.08,23.12,23.07,23.12,1420600.0,16.2687,16.2969,16.2617,16.2969,1420600.0
2006-06-27 10:10:00,23.12,23.12,23.08,23.1,609900.0,16.2969,16.2969,16.2687,16.2828,609900.0
2006-06-27 10:15:00,23.11,23.11,23.06,23.06,1097600.0,16.2899,16.2899,16.2546,16.2546,1097600.0
2006-06-27 10:20:00,23.06,23.08,23.03,23.04,1298000.0,16.2546,16.2687,16.2335,16.2405,1298000.0
2006-06-27 10:25:00,23.05,23.05,23.03,23.04,539900.0,16.2476,16.2476,16.2335,16.2405,539900.0
2006-06-27 10:30:00,23.04,23.08,23.04,23.07,823700.0,16.2405,16.2687,16.2405,16.2617,823700.0
2006-06-27 10:35:00,23.06,23.12,23.03,23.11,930900.0,16.2546,16.2969,16.2335,16.2899,930900.0
2006-06-27 10:40:00,23.11,23.13,23.07,23.13,1098700.0,16.2899,16.304,16.2617,16.304,1098700.0
2006-06-27 10:45:00,23.13,23.13,23.09,23.13,1337300.0,16.304,16.304,16.2758,16.304,1337300.0
2006-06-27 10:50:00,23.12,23.13,23.05,23.1,1217700.0,16.2969,16.304,16.2476,16.2828,1217700.0
2006-06-27 10:55:00,23.1,23.11,23.04,23.07,970400.0,16.2828,16.2899,16.2405,16.2617,970400.0
2006-06-27 11:00:00,23.06,23.11,23.03,23.03,1791300.0,16.2546,16.2899,16.2335,16.2335,1791300.0
2006-06-27 11:05:00,23.03,23.04,23.0,23.01,1357700.0,16.2335,16.2405,16.2124,16.2194,1357700.0
2006-06-27 11:10:00,23.01,23.05,22.98,22.98,954900.0,16.2194,16.2476,16.1983,16.1983,954900.0
2006-06-27 11:15:00,22.98,23.02,22.97,22.99,626500.0,16.1983,16.2265,16.1912,16.2053,626500.0
2006-06-27 11:20:00,22.99,23.0,22.96,22.97,458500.0,16.2053,16.2124,16.1842,16.1912,458500.0
2006-06-27 11:25:00,22.97,23.01,22.96,23.0,659600.0,16.1912,16.2194,16.1842,16.2124,659600.0
2006-06-27 11:30:00,22.99,23.04,22.99,22.99,1319100.0,16.2053,16.2405,16.2053,16.2053,1319100.0
2006-06-27 11:35:00,22.99,23.01,22.97,22.97,748800.0,16.2053,16.2194,16.1912,16.1912,748800.0
2006-06-27 11:40:00,22.97,22.99,22.96,22.99,557200.0,16.1912,16.2053,16.1842,16.2053,557200.0
2006-06-27 11:45:00,22.98,22.99,22.95,22.98,327400.0,16.1983,16.2053,16.1771,16.1983,327400.0
2006-06-27 11:50:00,22.99,22.99,22.97,22.98,259700.0,16.2053,16.2053,16.1912,16.1983,259700.0
2006-06-27 11:55:00,22.99,23.02,22.98,23.01,285500.0,16.2053,16.2265,16.1983,16.2194,285500.0
2006-06-27 12:00:00,23.0,23.01,22.98,22.99,479700.0,16.2124,16.2194,16.1983,16.2053,479700.0
2006-06-27 12:05:00,23.0,23.0,22.97,22.99,789000.0,16.2124,16.2124,16.1912,16.2053,789000.0
2006-06-27 12:10:00,22.99,22.99,22.98,22.99,362200.0,16.2053,16.2053,16.1983,16.2053,362200.0
2006-06-27 12:15:00,23.0,23.02,22.99,23.01,331100.0,16.2124,16.2265,16.2053,16.2194,331100.0
2006-06-27 12:20:00,23.01,23.02,22.99,22.99,438600.0,16.2194,16.2265,16.2053,16.2053,438600.0
2006-06-27 12:25:00,22.99,23.0,22.96,22.96,355000.0,16.2053,16.2124,16.1842,16.1842,355000.0
2006-06-27 12:30:00,22.96,22.96,22.92,22.93,612600.0,16.1842,16.1842,16.156,16.163,612600.0
2006-06-27 12:35:00,22.92,22.97,22.91,22.92,829200.0,16.156,16.1912,16.1489,16.156,829200.0
2006-06-27 12:40:00,22.92,22.94,22.91,22.94,524600.0,16.156,16.1701,16.1489,16.1701,524600.0
2006-06-27 12:45:00,22.93,22.94,22.92,22.92,501200.0,16.163,16.1701,16.156,16.156,501200.0
2006-06-27 12:50:00,22.92,22.94,22.92,22.93,364600.0,16.156,16.1701,16.156,16.163,364600.0
2006-06-27 12:55:00,22.94,22.96,22.93,22.95,798400.0,16.1701,16.1842,16.163,16.1771,798400.0
2006-06-27 13:00:00,22.96,22.96,22.93,22.95,434500.0,16.1842,16.1842,16.163,16.1771,434500.0
2006-06-27 13:05:00,22.96,22.97,22.95,22.97,361100.0,16.1842,16.1912,16.1771,16.1912,361100.0
2006-06-27 13:10:00,22.97,23.01,22.95,22.99,876800.0,16.1912,16.2194,16.1771,16.2053,876800.0
2006-06-27 13:15:00,22.99,23.0,22.96,22.99,713400.0,16.2053,16.2124,16.1842,16.2053,713400.0
2006-06-27 13:20:00,22.99,23.0,22.98,22.99,270400.0,16.2053,16.2124,16.1983,16.2053,270400.0
2006-06-27 13:25:00,22.99,23.02,22.98,23.0,428700.0,16.2053,16.2265,16.1983,16.2124,428700.0
2006-06-27 13:30:00,22.99,23.03,22.99,23.02,229200.0,16.2053,16.2335,16.2053,16.2265,229200.0
2006-06-27 13:35:00,23.02,23.03,23.01,23.02,285600.0,16.2265,16.2335,16.2194,16.2265,285600.0
2006-06-27 13:40:00,23.02,23.02,23.0,23.0,427000.0,16.2265,16.2265,16.2124,16.2124,427000.0
2006-06-27 13:45:00,22.99,23.01,22.98,23.01,311800.0,16.2053,16.2194,16.1983,16.2194,311800.0
2006-06-27 13:50:00,23.0,23.02,23.0,23.01,261500.0,16.2124,16.2265,16.2124,16.2194,261500.0
2006-06-27 13:55:00,23.01,23.02,23.01,23.01,203600.0,16.2194,16.2265,16.2194,16.2194,203600.0
2006-06-27 14:00:00,23.01,23.02,23.01,23.01,214100.0,16.2194,16.2265,16.2194,16.2194,214100.0
2006-06-27 14:05:00,23.02,23.03,23.01,23.01,634500.0,16.2265,16.2335,16.2194,16.2194,634500.0
2006-06-27 14:10:00,23.01,23.02,22.98,23.0,811300.0,16.2194,16.2265,16.1983,16.2124,811300.0
2006-06-27 14:15:00,23.0,23.01,22.97,22.97,272300.0,16.2124,16.2194,16.1912,16.1912,272300.0
2006-06-27 14:20:00,22.97,23.0,22.94,22.95,865600.0,16.1912,16.2124,16.1701,16.1771,865600.0
2006-06-27 14:25:00,22.95,22.96,22.92,22.93,1065100.0,16.1771,16.1842,16.156,16.163,1065100.0
2006-06-27 14:30:00,22.92,22.95,22.91,22.94,832400.0,16.156,16.1771,16.1489,16.1701,832400.0
2006-06-27 14:35:00,22.94,23.0,22.94,22.98,1326200.0,16.1701,16.2124,16.1701,16.1983,1326200.0
2006-06-27 14:40:00,22.98,22.99,22.98,22.98,103700.0,16.1983,16.2053,16.1983,16.1983,103700.0
2006-06-27 14:45:00,22.98,22.98,22.93,22.94,1267500.0,16.1983,16.1983,16.163,16.1701,1267500.0
2006-06-27 14:50:00,22.94,22.96,22.92,22.95,796600.0,16.1701,16.1842,16.156,16.1771,796600.0
2006-06-27 14:55:00,22.95,22.98,22.94,22.97,843300.0,16.1771,16.1983,16.1701,16.1912,843300.0
2006-06-27 15:00:00,22.97,22.97,22.95,22.96,871600.0,16.1912,16.1912,16.1771,16.1842,871600.0
2006-06-27 15:05:00,22.96,22.98,22.95,22.98,604100.0,16.1842,16.1983,16.1771,16.1983,604100.0
2006-06-27 15:10:00,22.98,22.99,22.97,22.97,623200.0,16.1983,16.2053,16.1912,16.1912,623200.0
2006-06-27 15:15:00,22.97,23.01,22.97,23.0,706500.0,16.1912,16.2194,16.1912,16.2124,706500.0
2006-06-27 15:20:00,23.01,23.01,22.97,22.99,1081100.0,16.2194,16.2194,16.1912,16.2053,1081100.0
2006-06-27 15:25:00,22.99,23.0,22.97,23.0,904900.0,16.2053,16.2124,16.1912,16.2124,904900.0
2006-06-27 15:30:00,23.0,23.03,23.0,23.03,769100.0,16.2124,16.2335,16.2124,16.2335,769100.0
2006-06-27 15:35:00,23.02,23.03,22.99,22.99,843500.0,16.2265,16.2335,16.2053,16.2053,843500.0
2006-06-27 15:40:00,22.99,23.0,22.93,22.99,1226500.0,16.2053,16.2124,16.163,16.2053,1226500.0
2006-06-27 15:45:00,22.99,23.02,22.98,23.02,1580700.0,16.2053,16.2265,16.1983,16.2265,1580700.0
2006-06-27 15:50:00,23.01,23.02,22.85,22.89,2452600.0,16.2194,16.2265,16.1066,16.1348,2452600.0
2006-06-27 15:55:00,22.88,23.08,22.85,22.86,1915600.0,16.1278,16.2687,16.1066,16.1137,1915600.0
2006-06-28 09:30:00,22.92,23.16,22.91,23.14,2658200.0,16.156,16.3251,16.1489,16.311,2658200.0
2006-06-28 09:35:00,23.14,23.2,23.13,23.14,1499100.0,16.311,16.3533,16.304,16.311,1499100.0
2006-06-28 09:40:00,23.14,23.16,23.09,23.12,1260500.0,16.311,16.3251,16.2758,16.2969,1260500.0
2006-06-28 09:45:00,23.13,23.13,23.08,23.09,1171000.0,16.304,16.304,16.2687,16.2758,1171000.0
2006-06-28 09:50:00,23.1,23.14,23.08,23.11,1583000.0,16.2828,16.311,16.2687,16.2899,1583000.0
2006-06-28 09:55:00,23.1,23.12,23.09,23.11,787800.0,16.2828,16.2969,16.2758,16.2899,787800.0
2006-06-28 10:00:00,23.12,23.12,23.06,23.06,500100.0,16.2969,16.2969,16.2546,16.2546,500100.0
2006-06-28 10:05:00,23.06,23.1,23.06,23.09,1185100.0,16.2546,16.2828,16.2546,16.2758,1185100.0
2006-06-28 10:10:00,23.09,23.1,23.03,23.05,1166600.0,16.2758,16.2828,16.2335,16.2476,1166600.0
2006-06-28 10:15:00,23.06,23.11,23.04,23.1,1235900.0,16.2546,16.2899,16.2405,16.2828,1235900.0
2006-06-28 10:20:00,23.1,23.14,23.08,23.1,1179000.0,16.2828,16.311,16.2687,16.2828,1179000.0
2006-06-28 10:25:00,23.1,23.1,23.07,23.09,825000.0,16.2828,16.2828,16.2617,16.2758,825000.0
2006-06-28 10:30:00,23.1,23.1,23.05,23.05,675700.0,16.2828,16.2828,16.2476,16.2476,675700.0
2006-06-28 10:35:00,23.05,23.1,23.05,23.09,934300.0,16.2476,16.2828,16.2476,16.2758,934300.0
2006-06-28 10:40:00,23.09,23.1,23.05,23.06,484500.0,16.2758,16.2828,16.2476,16.2546,484500.0
2006-06-28 10:45:00,23.06,23.07,23.04,23.04,509700.0,16.2546,16.2617,16.2405,16.2405,509700.0
2006-06-28 10:50:00,23.04,23.07,23.02,23.04,729700.0,16.2405,16.2617,16.2265,16.2405,729700.0
2006-06-28 10:55:00,23.05,23.09,23.04,23.07,946700.0,16.2476,16.2758,16.2405,16.2617,946700.0
2006-06-28 11:00:00,23.07,23.07,23.02,23.03,518000.0,16.2617,16.2617,16.2265,16.2335,518000.0
2006-06-28 11:05:00,23.03,23.07,23.03,23.05,244000.0,16.2335,16.2617,16.2335,16.2476,244000.0
2006-06-28 11:10:00,23.05,23.08,23.05,23.08,352600.0,16.2476,16.2687,16.2476,16.2687,352600.0
2006-06-28 11:15:00,23.07,23.08,23.05,23.05,429600.0,16.2617,16.2687,16.2476,16.2476,429600.0
2006-06-28 11:20:00,23.06,23.06,23.04,23.06,342600.0,16.2546,16.2546,16.2405,16.2546,342600.0
2006-06-28 11:25:00,23.06,23.06,23.04,23.05,377100.0,16.2546,16.2546,16.2405,16.2476,377100.0
2006-06-28 11:30:00,23.05,23.07,23.03,23.03,809700.0,16.2476,16.2617,16.2335,16.2335,809700.0
2006-06-28 11:35:00,23.03,23.05,23.02,23.04,460800.0,16.2335,16.2476,16.2265,16.2405,460800.0
2006-06-28 11:40:00,23.04,23.07,23.04,23.05,610100.0,16.2405,16.2617,16.2405,16.2476,610100.0
2006-06-28 11:45:00,23.05,23.06,23.04,23.04,507300.0,16.2476,16.2546,16.2405,16.2405,507300.0
2006-06-28 11:50:00,23.05,23.08,23.04,23.07,431900.0,16.2476,16.2687,16.2405,16.2617,431900.0
2006-06-28 11:55:00,23.07,23.08,23.05,23.07,356300.0,16.2617,16.2687,16.2476,16.2617,356300.0
2006-06-28 12:00:00,23.08,23.08,23.03,23.05,458200.0,16.2687,16.2687,16.2335,16.2476,458200.0
2006-06-28 12:05:00,23.04,23.07,23.04,23.06,603500.0,16.2405,16.2617,16.2405,16.2546,603500.0
2006-06-28 12:10:00,23.07,23.07,23.03,23.07,624100.0,16.2617,16.2617,16.2335,16.2617,624100.0
2006-06-28 12:15:00,23.07,23.08,23.05,23.06,728700.0,16.2617,16.2687,16.2476,16.2546,728700.0
2006-06-28 12:20:00,23.06,23.09,23.06,23.06,827500.0,16.2546,16.2758,16.2546,16.2546,827500.0
2006-06-28 12:25:00,23.06,23.08,23.06,23.07,464000.0,16.2546,16.2687,16.2546,16.2617,464000.0
2006-06-28 12:30:00,23.07,23.08,23.05,23.07,831600.0,16.2617,16.2687,16.2476,16.2617,831600.0
2006-06-28 12:35:00,23.08,23.09,23.07,23.08,334300.0,16.2687,16.2758,16.2617,16.2687,334300.0
2006-06-28 12:40:00,23.08,23.09,23.05,23.07,551100.0,16.2687,16.2758,16.2476,16.2617,551100.0
2006-06-28 12:45:00,23.07,23.08,23.06,23.06,208900.0,16.2617,16.2687,16.2546,16.2546,208900.0
2006-06-28 12:50:00,23.07,23.08,23.06,23.08,354600.0,16.2617,16.2687,16.2546,16.2687,354600.0
2006-06-28 12:55:00,23.07,23.07,23.06,23.07,151700.0,16.2617,16.2617,16.2546,16.2617,151700.0
2006-06-28 13:00:00,23.06,23.07,23.06,23.06,177500.0,16.2546,16.2617,16.2546,16.2546,177500.0
2006-06-28 13:05:00,23.06,23.08,23.06,23.08,444800.0,16.2546,16.2687,16.2546,16.2687,444800.0
2006-06-28 13:10:00,23.08,23.08,23.07,23.08,342700.0,16.2687,16.2687,16.2617,16.2687,342700.0
2006-06-28 13:15:00,23.08,23.08,23.07,23.07,156400.0,16.2687,16.2687,16.2617,16.2617,156400.0
2006-06-28 13:20:00,23.07,23.08,23.06,23.07,191900.0,16.2617,16.2687,16.2546,16.2617,191900.0
2006-06-28 13:25:00,23.07,23.08,23.06,23.07,318800.0,16.2617,16.2687,16.2546,16.2617,318800.0
2006-06-28 13:30:00,23.07,23.08,23.07,23.07,497000.0,16.2617,16.2687,16.2617,16.2617,497000.0
2006-06-28 13:35:00,23.07,23.07,23.06,23.06,243500.0,16.2617,16.2617,16.2546,16.2546,243500.0
2006-06-28 13:40:00,23.06,23.08,23.06,23.07,447100.0,16.2546,16.2687,16.2546,16.2617,447100.0
2006-06-28 13:45:00,23.08,23.08,23.07,23.07,448700.0,16.2687,16.2687,16.2617,16.2617,448700.0
2006-06-28 13:50:00,23.08,23.08,23.07,23.07,123200.0,16.2687,16.2687,16.2617,16.2617,123200.0
2006-06-28 13:55:00,23.07,23.08,23.07,23.07,147500.0,16.2617,16.2687,16.2617,16.2617,147500.0
2006-06-28 14:00:00,23.07,23.1,23.07,23.09,444100.0,16.2617,16.2828,16.2617,16.2758,444100.0
2006-06-28 14:05:00,23.09,23.09,23.06,23.06,461900.0,16.2758,16.2758,16.2546,16.2546,461900.0
2006-06-28 14:10:00,23.07,23.08,23.06,23.07,483000.0,16.2617,16.2687,16.2546,16.2617,483000.0
2006-06-28 14:15:00,23.06,23.1,23.06,23.07,1019300.0,16.2546,16.2828,16.2546,16.2617,1019300.0
2006-06-28 14:20:00,23.08,23.1,23.07,23.08,700000.0,16.2687,16.2828,16.2617,16.2687,700000.0
2006-06-28 14:25:00,23.08,23.13,23.08,23.12,2156600.0,16.2687,16.304,16.2687,16.2969,2156600.0
2006-06-28 14:30:00,23.12,23.14,23.1,23.12,1010700.0,16.2969,16.311,16.2828,16.2969,1010700.0
2006-06-28 14:35:00,23.12,23.12,23.1,23.1,386200.0,16.2969,16.2969,16.2828,16.2828,386200.0
2006-06-28 14:40:00,23.1,23.18,23.1,23.17,1137300.0,16.2828,16.3392,16.2828,16.3322,1137300.0
2006-06-28 14:45:00,23.18,23.2,23.14,23.17,1503500.0,16.3392,16.3533,16.311,16.3322,1503500.0
2006-06-28 14:50:00,23.18,23.19,23.15,23.15,1387400.0,16.3392,16.3463,16.3181,16.3181,1387400.0
2006-06-28 14:55:00,23.15,23.17,23.13,23.16,798200.0,16.3181,16.3322,16.304,16.3251,798200.0
2006-06-28 15:00:00,23.16,23.19,23.15,23.19,710700.0,16.3251,16.3463,16.3181,16.3463,710700.0
2006-06-28 15:05:00,23.19,23.25,23.18,23.21,1553700.0,16.3463,16.3886,16.3392,16.3604,1553700.0
2006-06-28 15:10:00,23.21,23.21,23.17,23.17,786000.0,16.3604,16.3604,16.3322,16.3322,786000.0
2006-06-28 15:15:00,23.17,23.18,23.12,23.14,665200.0,16.3322,16.3392,16.2969,16.311,665200.0
2006-06-28 15:20:00,23.14,23.19,23.14,23.19,1411000.0,16.311,16.3463,16.311,16.3463,1411000.0
2006-06-28 15:25:00,23.19,23.22,23.18,23.21,1658100.0,16.3463,16.3674,16.3392,16.3604,1658100.0
2006-06-28 15:30:00,23.21,23.22,23.17,23.17,643800.0,16.3604,16.3674,16.3322,16.3322,643800.0
2006-06-28 15:35:00,23.18,23.18,23.15,23.15,622100.0,16.3392,16.3392,16.3181,16.3181,622100.0
2006-06-28 15:40:00,23.15,23.18,23.1,23.15,2109200.0,16.3181,16.3392,16.2828,16.3181,2109200.0
2006-06-28 15:45:00,23.15,23.2,23.13,23.15,1238300.0,16.3181,16.3533,16.304,16.3181,1238300.0
2006-06-28 15:50:00,23.16,23.18,23.11,23.18,1310400.0,16.3251,16.3392,16.2899,16.3392,1310400.0
2006-06-28 15:55:00,23.18,23.19,23.16,23.19,1590700.0,16.3392,16.3463,16.3251,16.3463,1590700.0
2006-06-29 09:30:00,23.32,23.42,23.28,23.4,2897000.0,16.4379,16.5084,16.4097,16.4943,2897000.0
2006-06-29 09:35:00,23.4,23.41,23.31,23.34,1355300.0,16.4943,16.5014,16.4309,16.452,1355300.0
2006-06-29 09:40:00,23.34,23.42,23.34,23.38,1879500.0,16.452,16.5084,16.452,16.4802,1879500.0
2006-06-29 09:45:00,23.38,23.42,23.37,23.4,1310200.0,16.4802,16.5084,16.4732,16.4943,1310200.0
2006-06-29 09:50:00,23.4,23.49,23.35,23.47,2098200.0,16.4943,16.5577,16.4591,16.5436,2098200.0
2006-06-29 09:55:00,23.47,23.48,23.45,23.47,1235700.0,16.5436,16.5507,16.5296,16.5436,1235700.0
2006-06-29 10:00:00,23.46,23.54,23.46,23.53,1683600.0,16.5366,16.593,16.5366,16.5859,1683600.0
2006-06-29 10:05:00,23.52,23.55,23.5,23.52,1526500.0,16.5789,16.6,16.5648,16.5789,1526500.0
2006-06-29 10:10:00,23.52,23.55,23.46,23.47,1403500.0,16.5789,16.6,16.5366,16.5436,1403500.0
2006-06-29 10:15:00,23.47,23.5,23.46,23.49,751200.0,16.5436,16.5648,16.5366,16.5577,751200.0
2006-06-29 10:20:00,23.49,23.5,23.46,23.5,1191200.0,16.5577,16.5648,16.5366,16.5648,1191200.0
2006-06-29 10:25:00,23.5,23.53,23.49,23.49,1212700.0,16.5648,16.5859,16.5577,16.5577,1212700.0
2006-06-29 10:30:00,23.49,23.51,23.47,23.47,756800.0,16.5577,16.5718,16.5436,16.5436,756800.0
2006-06-29 10:35:00,23.47,23.5,23.47,23.5,953700.0,16.5436,16.5648,16.5436,16.5648,953700.0
2006-06-29 10:40:00,23.49,23.5,23.45,23.46,1282700.0,16.5577,16.5648,16.5296,16.5366,1282700.0
2006-06-29 10:45:00,23.47,23.49,23.45,23.49,1199900.0,16.5436,16.5577,16.5296,16.5577,1199900.0
2006-06-29 10:50:00,23.49,23.49,23.48,23.48,136100.0,16.5577,16.5577,16.5507,16.5507,136100.0
2006-06-29 10:55:00,23.49,23.5,23.48,23.48,763500.0,16.5577,16.5648,16.5507,16.5507,763500.0
2006-06-29 11:00:00,23.49,23.51,23.47,23.5,1812900.0,16.5577,16.5718,16.5436,16.5648,1812900.0
2006-06-29 11:05:00,23.5,23.51,23.49,23.5,254700.0,16.5648,16.5718,16.5577,16.5648,254700.0
2006-06-29 11:10:00,23.5,23.51,23.49,23.5,800000.0,16.5648,16.5718,16.5577,16.5648,800000.0
2006-06-29 11:15:00,23.5,23.51,23.5,23.5,891500.0,16.5648,16.5718,16.5648,16.5648,891500.0
2006-06-29 11:20:00,23.51,23.54,23.5,23.54,1600600.0,16.5718,16.593,16.5648,16.593,1600600.0
2006-06-29 11:25:00,23.53,23.56,23.42,23.52,2066200.0,16.5859,16.6071,16.5084,16.5789,2066200.0
2006-06-29 11:30:00,23.52,23.53,23.5,23.53,365500.0,16.5789,16.5859,16.5648,16.5859,365500.0
2006-06-29 11:35:00,23.52,23.53,23.5,23.5,1174100.0,16.5789,16.5859,16.5648,16.5648,1174100.0
2006-06-29 11:40:00,23.49,23.5,23.49,23.49,273200.0,16.5577,16.5648,16.5577,16.5577,273200.0
2006-06-29 11:45:00,23.49,23.5,23.49,23.5,418000.0,16.5577,16.5648,16.5577,16.5648,418000.0
2006-06-29 11:50:00,23.5,23.5,23.46,23.46,726800.0,16.5648,16.5648,16.5366,16.5366,726800.0
2006-06-29 11:55:00,23.47,23.49,23.45,23.46,844700.0,16.5436,16.5577,16.5296,16.5366,844700.0
2006-06-29 12:00:00,23.45,23.5,23.43,23.43,780300.0,16.5296,16.5648,16.5155,16.5155,780300.0
2006-06-29 12:05:00,23.43,23.46,23.43,23.44,409400.0,16.5155,16.5366,16.5155,16.5225,409400.0
2006-06-29 12:10:00,23.44,23.45,23.44,23.44,192500.0,16.5225,16.5296,16.5225,16.5225,192500.0
2006-06-29 12:15:00,23.44,23.47,23.44,23.45,434100.0,16.5225,16.5436,16.5225,16.5296,434100.0
2006-06-29 12:20:00,23.44,23.45,23.4,23.43,432400.0,16.5225,16.5296,16.4943,16.5155,432400.0
2006-06-29 12:25:00,23.42,23.43,23.39,23.39,498900.0,16.5084,16.5155,16.4873,16.4873,498900.0
2006-06-29 12:30:00,23.4,23.41,23.39,23.4,369800.0,16.4943,16.5014,16.4873,16.4943,369800.0
2006-06-29 12:35:00,23.4,23.41,23.38,23.4,762000.0,16.4943,16.5014,16.4802,16.4943,762000.0
2006-06-29 12:40:00,23.39,23.41,23.39,23.4,612100.0,16.4873,16.5014,16.4873,16.4943,612100.0
2006-06-29 12:45:00,23.4,23.41,23.36,23.37,456900.0,16.4943,16.5014,16.4661,16.4732,456900.0
2006-06-29 12:50:00,23.37,23.49,23.36,23.37,681000.0,16.4732,16.5577,16.4661,16.4732,681000.0
2006-06-29 12:55:00,23.38,23.39,23.35,23.35,363300.0,16.4802,16.4873,16.4591,16.4591,363300.0
2006-06-29 13:00:00,23.35,23.38,23.34,23.37,399700.0,16.4591,16.4802,16.452,16.4732,399700.0
2006-06-29 13:05:00,23.38,23.4,23.36,23.39,747200.0,16.4802,16.4943,16.4661,16.4873,747200.0
2006-06-29 13:10:00,23.39,23.41,23.35,23.35,833500.0,16.4873,16.5014,16.4591,16.4591,833500.0
2006-06-29 13:15:00,23.36,23.37,23.35,23.35,465600.0,16.4661,16.4732,16.4591,16.4591,465600.0
2006-06-29 13:20:00,23.36,23.38,23.31,23.38,314000.0,16.4661,16.4802,16.4309,16.4802,314000.0
2006-06-29 13:25:00,23.38,23.38,23.35,23.35,323600.0,16.4802,16.4802,16.4591,16.4591,323600.0
2006-06-29 13:30:00,23.36,23.39,23.35,23.38,352500.0,16.4661,16.4873,16.4591,16.4802,352500.0
2006-06-29 13:35:00,23.38,23.39,23.37,23.38,319900.0,16.4802,16.4873,16.4732,16.4802,319900.0
2006-06-29 13:40:00,23.38,23.49,23.35,23.35,459000.0,16.4802,16.5577,16.4591,16.4591,459000.0
2006-06-29 13:45:00,23.35,23.37,23.29,23.3,703100.0,16.4591,16.4732,16.4168,16.4238,703100.0
2006-06-29 13:50:00,23.29,23.34,23.29,23.33,409000.0,16.4168,16.452,16.4168,16.445,409000.0
2006-06-29 13:55:00,23.34,23.34,23.22,23.23,881800.0,16.452,16.452,16.3674,16.3745,881800.0
2006-06-29 14:00:00,23.24,23.33,23.23,23.29,848700.0,16.3815,16.445,16.3745,16.4168,848700.0
2006-06-29 14:05:00,23.29,23.32,23.29,23.32,292800.0,16.4168,16.4379,16.4168,16.4379,292800.0
2006-06-29 14:10:00,23.31,23.32,23.25,23.3,393000.0,16.4309,16.4379,16.3886,16.4238,393000.0
2006-06-29 14:15:00,23.31,23.45,23.29,23.41,2709900.0,16.4309,16.5296,16.4168,16.5014,2709900.0
2006-06-29 14:20:00,23.41,23.53,23.38,23.52,3138100.0,16.5014,16.5859,16.4802,16.5789,3138100.0
2006-06-29 14:25:00,23.52,23.54,23.44,23.49,2164100.0,16.5789,16.593,16.5225,16.5577,2164100.0
2006-06-29 14:30:00,23.48,23.5,23.35,23.38,2282600.0,16.5507,16.5648,16.4591,16.4802,2282600.0
2006-06-29 14:35:00,23.39,23.45,23.38,23.45,2346800.0,16.4873,16.5296,16.4802,16.5296,2346800.0
2006-06-29 14:40:00,23.44,23.55,23.43,23.5,1886300.0,16.5225,16.6,16.5155,16.5648,1886300.0
2006-06-29 14:45:00,23.51,23.58,23.5,23.54,2060000.0,16.5718,16.6212,16.5648,16.593,2060000.0
2006-06-29 14:50:00,23.55,23.63,23.52,23.61,2367300.0,16.6,16.6564,16.5789,16.6423,2367300.0
2006-06-29 14:55:00,23.62,23.62,23.54,23.57,2758900.0,16.6494,16.6494,16.593,16.6141,2758900.0
2006-06-29 15:00:00,23.55,23.6,23.44,23.5,3175400.0,16.6,16.6353,16.5225,16.5648,3175400.0
2006-06-29 15:05:00,23.5,23.54,23.5,23.53,1669500.0,16.5648,16.593,16.5648,16.5859,1669500.0
2006-06-29 15:10:00,23.53,23.6,23.52,23.54,2807100.0,16.5859,16.6353,16.5789,16.593,2807100.0
2006-06-29 15:15:00,23.54,23.56,23.42,23.43,4299700.0,16.593,16.6071,16.5084,16.5155,4299700.0
2006-06-29 15:20:00,23.43,23.48,23.34,23.39,5133400.0,16.5155,16.5507,16.452,16.4873,5133400.0
2006-06-29 15:25:00,23.39,23.55,23.39,23.49,2962400.0,16.4873,16.6,16.4873,16.5577,2962400.0
2006-06-29 15:30:00,23.5,23.52,23.46,23.5,1706100.0,16.5648,16.5789,16.5366,16.5648,1706100.0
2006-06-29 15:35:00,23.49,23.52,23.37,23.45,2369400.0,16.5577,16.5789,16.4732,16.5296,2369400.0
2006-06-29 15:40:00,23.45,23.49,23.42,23.48,1582600.0,16.5296,16.5577,16.5084,16.5507,1582600.0
2006-06-29 15:45:00,23.48,23.53,23.43,23.48,3550700.0,16.5507,16.5859,16.5155,16.5507,3550700.0
2006-06-29 15:50:00,23.48,23.51,23.39,23.5,3091400.0,16.5507,16.5718,16.4873,16.5648,3091400.0
2006-06-29 15:55:00,23.5,23.55,23.44,23.54,3348200.0,16.5648,16.6,16.5225,16.593,3348200.0
2006-06-30 09:30:00,23.55,23.63,23.53,23.63,3294600.0,16.6,16.6564,16.5859,16.6564,3294600.0
2006-06-30 09:35:00,23.63,23.63,23.55,23.59,1342300.0,16.6564,16.6564,16.6,16.6282,1342300.0
2006-06-30 09:40:00,23.6,23.61,23.58,23.59,1355800.0,16.6353,16.6423,16.6212,16.6282,1355800.0
2006-06-30 09:45:00,23.58,23.6,23.54,23.59,882300.0,16.6212,16.6353,16.593,16.6282,882300.0
2006-06-30 09:50:00,23.59,23.6,23.56,23.56,393300.0,16.6282,16.6353,16.6071,16.6071,393300.0
2006-06-30 09:55:00,23.56,23.59,23.53,23.53,802700.0,16.6071,16.6282,16.5859,16.5859,802700.0
2006-06-30 10:00:00,23.54,23.54,23.42,23.5,1647700.0,16.593,16.593,16.5084,16.5648,1647700.0
2006-06-30 10:05:00,23.5,23.51,23.46,23.5,949600.0,16.5648,16.5718,16.5366,16.5648,949600.0
2006-06-30 10:10:00,23.5,23.56,23.5,23.56,682100.0,16.5648,16.6071,16.5648,16.6071,682100.0
2006-06-30 10:15:00,23.55,23.59,23.53,23.55,913000.0,16.6,16.6282,16.5859,16.6,913000.0
2006-06-30 10:20:00,23.55,23.56,23.51,23.55,814800.0,16.6,16.6071,16.5718,16.6,814800.0
2006-06-30 10:25:00,23.55,23.59,23.52,23.58,743200.0,16.6,16.6282,16.5789,16.6212,743200.0
2006-06-30 10:30:00,23.59,23.59,23.55,23.55,463300.0,16.6282,16.6282,16.6,16.6,463300.0
2006-06-30 10:35:00,23.56,23.56,23.54,23.54,611800.0,16.6071,16.6071,16.593,16.593,611800.0
2006-06-30 10:40:00,23.54,23.55,23.51,23.52,628700.0,16.593,16.6,16.5718,16.5789,628700.0
2006-06-30 10:45:00,23.53,23.54,23.52,23.52,338200.0,16.5859,16.593,16.5789,16.5789,338200.0
2006-06-30 10:50:00,23.53,23.57,23.49,23.56,498100.0,16.5859,16.6141,16.5577,16.6071,498100.0
2006-06-30 10:55:00,23.56,23.65,23.56,23.62,1377800.0,16.6071,16.6705,16.6071,16.6494,1377800.0
2006-06-30 11:00:00,23.62,23.63,23.58,23.59,919200.0,16.6494,16.6564,16.6212,16.6282,919200.0
2006-06-30 11:05:00,23.59,23.61,23.59,23.59,674500.0,16.6282,16.6423,16.6282,16.6282,674500.0
2006-06-30 11:10:00,23.59,23.62,23.58,23.61,598100.0,16.6282,16.6494,16.6212,16.6423,598100.0
2006-06-30 11:15:00,23.61,23.63,23.59,23.62,773200.0,16.6423,16.6564,16.6282,16.6494,773200.0
2006-06-30 11:20:00,23.61,23.63,23.58,23.6,599600.0,16.6423,16.6564,16.6212,16.6353,599600.0
2006-06-30 11:25:00,23.6,23.63,23.57,23.61,695600.0,16.6353,16.6564,16.6141,16.6423,695600.0
2006-06-30 11:30:00,23.61,23.61,23.59,23.59,629200.0,16.6423,16.6423,16.6282,16.6282,629200.0
2006-06-30 11:35:00,23.59,23.6,23.55,23.56,697700.0,16.6282,16.6353,16.6,16.6071,697700.0
2006-06-30 11:40:00,23.56,23.58,23.54,23.57,438400.0,16.6071,16.6212,16.593,16.6141,438400.0
2006-06-30 11:45:00,23.58,23.59,23.57,23.58,475900.0,16.6212,16.6282,16.6141,16.6212,475900.0
2006-06-30 11:50:00,23.58,23.59,23.55,23.55,311800.0,16.6212,16.6282,16.6,16.6,311800.0
2006-06-30 11:55:00,23.55,23.57,23.55,23.56,216900.0,16.6,16.6141,16.6,16.6071,216900.0
2006-06-30 12:00:00,23.56,23.57,23.51,23.51,498300.0,16.6071,16.6141,16.5718,16.5718,498300.0
2006-06-30 12:05:00,23.52,23.52,23.49,23.5,587700.0,16.5789,16.5789,16.5577,16.5648,587700.0
2006-06-30 12:10:00,23.49,23.5,23.48,23.49,345600.0,16.5577,16.5648,16.5507,16.5577,345600.0
2006-06-30 12:15:00,23.49,23.5,23.45,23.46,692200.0,16.5577,16.5648,16.5296,16.5366,692200.0
2006-06-30 12:20:00,23.47,23.49,23.46,23.48,317700.0,16.5436,16.5577,16.5366,16.5507,317700.0
2006-06-30 12:25:00,23.48,23.49,23.46,23.46,397200.0,16.5507,16.5577,16.5366,16.5366,397200.0
2006-06-30 12:30:00,23.47,23.48,23.46,23.47,316200.0,16.5436,16.5507,16.5366,16.5436,316200.0
2006-06-30 12:35:00,23.48,23.48,23.47,23.47,262600.0,16.5507,16.5507,16.5436,16.5436,262600.0
2006-06-30 12:40:00,23.47,23.49,23.47,23.48,196400.0,16.5436,16.5577,16.5436,16.5507,196400.0
2006-06-30 12:45:00,23.48,23.54,23.48,23.52,524200.0,16.5507,16.593,16.5507,16.5789,524200.0
2006-06-30 12:50:00,23.53,23.53,23.49,23.49,274300.0,16.5859,16.5859,16.5577,16.5577,274300.0
2006-06-30 12:55:00,23.5,23.5,23.45,23.47,235100.0,16.5648,16.5648,16.5296,16.5436,235100.0
2006-06-30 13:00:00,23.47,23.48,23.43,23.43,749300.0,16.5436,16.5507,16.5155,16.5155,749300.0
2006-06-30 13:05:00,23.43,23.47,23.43,23.45,551400.0,16.5155,16.5436,16.5155,16.5296,551400.0
2006-06-30 13:10:00,23.46,23.46,23.4,23.43,801800.0,16.5366,16.5366,16.4943,16.5155,801800.0
2006-06-30 13:15:00,23.43,23.45,23.43,23.44,160000.0,16.5155,16.5296,16.5155,16.5225,160000.0
2006-06-30 13:20:00,23.44,23.45,23.41,23.42,394700.0,16.5225,16.5296,16.5014,16.5084,394700.0
2006-06-30 13:25:00,23.41,23.45,23.41,23.43,335900.0,16.5014,16.5296,16.5014,16.5155,335900.0
2006-06-30 13:30:00,23.44,23.45,23.38,23.44,347500.0,16.5225,16.5296,16.4802,16.5225,347500.0
2006-06-30 13:35:00,23.44,23.45,23.44,23.45,155100.0,16.5225,16.5296,16.5225,16.5296,155100.0
2006-06-30 13:40:00,23.44,23.45,23.44,23.44,187000.0,16.5225,16.5296,16.5225,16.5225,187000.0
2006-06-30 13:45:00,23.44,23.5,23.43,23.47,953700.0,16.5225,16.5648,16.5155,16.5436,953700.0
2006-06-30 13:50:00,23.48,23.52,23.47,23.49,887500.0,16.5507,16.5789,16.5436,16.5577,887500.0
2006-06-30 13:55:00,23.49,23.51,23.49,23.5,450200.0,16.5577,16.5718,16.5577,16.5648,450200.0
2006-06-30 14:00:00,23.5,23.51,23.48,23.49,243900.0,16.5648,16.5718,16.5507,16.5577,243900.0
2006-06-30 14:05:00,23.5,23.52,23.49,23.52,472400.0,16.5648,16.5789,16.5577,16.5789,472400.0
2006-06-30 14:10:00,23.52,23.52,23.5,23.51,263900.0,16.5789,16.5789,16.5648,16.5718,263900.0
2006-06-30 14:15:00,23.51,23.54,23.5,23.5,275400.0,16.5718,16.593,16.5648,16.5648,275400.0
2006-06-30 14:20:00,23.51,23.52,23.5,23.51,332800.0,16.5718,16.5789,16.5648,16.5718,332800.0
2006-06-30 14:25:00,23.51,23.52,23.5,23.51,726400.0,16.5718,16.5789,16.5648,16.5718,726400.0
2006-06-30 14:30:00,23.51,23.52,23.5,23.52,204600.0,16.5718,16.5789,16.5648,16.5789,204600.0
2006-06-30 14:35:00,23.51,23.54,23.51,23.54,422700.0,16.5718,16.593,16.5718,16.593,422700.0
2006-06-30 14:40:00,23.54,23.55,23.53,23.53,288200.0,16.593,16.6,16.5859,16.5859,288200.0
2006-06-30 14:45:00,23.54,23.57,23.53,23.56,723400.0,16.593,16.6141,16.5859,16.6071,723400.0
2006-06-30 14:50:00,23.57,23.6,23.54,23.6,350400.0,16.6141,16.6353,16.593,16.6353,350400.0
2006-06-30 14:55:00,23.59,23.6,23.58,23.58,537500.0,16.6282,16.6353,16.6212,16.6212,537500.0
2006-06-30 15:00:00,23.59,23.59,23.53,23.54,585300.0,16.6282,16.6282,16.5859,16.593,585300.0
2006-06-30 15:05:00,23.53,23.55,23.52,23.54,630800.0,16.5859,16.6,16.5789,16.593,630800.0
2006-06-30 15:10:00,23.54,23.54,23.51,23.53,459600.0,16.593,16.593,16.5718,16.5859,459600.0
2006-06-30 15:15:00,23.52,23.56,23.51,23.55,773600.0,16.5789,16.6071,16.5718,16.6,773600.0
2006-06-30 15:20:00,23.55,23.59,23.54,23.59,539300.0,16.6,16.6282,16.593,16.6282,539300.0
2006-06-30 15:25:00,23.59,23.59,23.55,23.56,555800.0,16.6282,16.6282,16.6,16.6071,555800.0
2006-06-30 15:30:00,23.55,23.56,23.53,23.53,482500.0,16.6,16.6071,16.5859,16.5859,482500.0
2006-06-30 15:35:00,23.53,23.54,23.53,23.53,498700.0,16.5859,16.593,16.5859,16.5859,498700.0
2006-06-30 15:40:00,23.54,23.55,23.53,23.54,788500.0,16.593,16.6,16.5859,16.593,788500.0
2006-06-30 15:45:00,23.53,23.57,23.53,23.55,937200.0,16.5859,16.6141,16.5859,16.6,937200.0
2006-06-30 15:50:00,23.55,23.55,23.43,23.45,2042700.0,16.6,16.6,16.5155,16.5296,2042700.0
2006-06-30 15:55:00,23.45,23.46,23.35,23.38,2971600.0,16.5296,16.5366,16.4591,16.4802,2971600.0
2006-07-03 09:30:00,23.53,23.62,23.45,23.6,2217400.0,16.5859,16.6494,16.5296,16.6353,2217400.0
2006-07-03 09:35:00,23.6,23.65,23.53,23.61,763600.0,16.6353,16.6705,16.5859,16.6423,763600.0
2006-07-03 09:40:00,23.61,23.62,23.57,23.6,661600.0,16.6423,16.6494,16.6141,16.6353,661600.0
2006-07-03 09:45:00,23.6,23.61,23.57,23.58,254300.0,16.6353,16.6423,16.6141,16.6212,254300.0
2006-07-03 09:50:00,23.59,23.59,23.58,23.58,221500.0,16.6282,16.6282,16.6212,16.6212,221500.0
2006-07-03 09:55:00,23.58,23.6,23.58,23.58,318800.0,16.6212,16.6353,16.6212,16.6212,318800.0
2006-07-03 10:00:00,23.58,23.59,23.57,23.59,368300.0,16.6212,16.6282,16.6141,16.6282,368300.0
2006-07-03 10:05:00,23.59,23.6,23.58,23.59,520200.0,16.6282,16.6353,16.6212,16.6282,520200.0
2006-07-03 10:10:00,23.59,23.6,23.58,23.58,391600.0,16.6282,16.6353,16.6212,16.6212,391600.0
2006-07-03 10:15:00,23.58,23.6,23.58,23.58,309100.0,16.6212,16.6353,16.6212,16.6212,309100.0
2006-07-03 10:20:00,23.58,23.59,23.58,23.59,244000.0,16.6212,16.6282,16.6212,16.6282,244000.0
2006-07-03 10:25:00,23.58,23.59,23.57,23.57,700700.0,16.6212,16.6282,16.6141,16.6141,700700.0
2006-07-03 10:30:00,23.57,23.59,23.57,23.57,875000.0,16.6141,16.6282,16.6141,16.6141,875000.0
2006-07-03 10:35:00,23.57,23.59,23.57,23.58,433700.0,16.6141,16.6282,16.6141,16.6212,433700.0
2006-07-03 10:40:00,23.59,23.61,23.58,23.6,781000.0,16.6282,16.6423,16.6212,16.6353,781000.0
2006-07-03 10:45:00,23.6,23.61,23.59,23.6,254300.0,16.6353,16.6423,16.6282,16.6353,254300.0
2006-07-03 10:50:00,23.59,23.6,23.59,23.6,106600.0,16.6282,16.6353,16.6282,16.6353,106600.0
2006-07-03 10:55:00,23.59,23.62,23.59,23.62,376900.0,16.6282,16.6494,16.6282,16.6494,376900.0
2006-07-03 11:00:00,23.61,23.63,23.61,23.62,216500.0,16.6423,16.6564,16.6423,16.6494,216500.0
2006-07-03 11:05:00,23.61,23.62,23.61,23.62,315100.0,16.6423,16.6494,16.6423,16.6494,315100.0
2006-07-03 11:10:00,23.61,23.62,23.61,23.62,246500.0,16.6423,16.6494,16.6423,16.6494,246500.0
2006-07-03 11:15:00,23.61,23.62,23.61,23.61,102600.0,16.6423,16.6494,16.6423,16.6423,102600.0
2006-07-03 11:20:00,23.62,23.62,23.61,23.62,169800.0,16.6494,16.6494,16.6423,16.6494,169800.0
2006-07-03 11:25:00,23.61,23.62,23.6,23.6,265200.0,16.6423,16.6494,16.6353,16.6353,265200.0
2006-07-03 11:30:00,23.61,23.61,23.6,23.61,200900.0,16.6423,16.6423,16.6353,16.6423,200900.0
2006-07-03 11:35:00,23.61,23.63,23.59,23.63,1022400.0,16.6423,16.6564,16.6282,16.6564,1022400.0
2006-07-03 11:40:00,23.62,23.63,23.61,23.62,319100.0,16.6494,16.6564,16.6423,16.6494,319100.0
2006-07-03 11:45:00,23.61,23.61,23.59,23.59,568300.0,16.6423,16.6423,16.6282,16.6282,568300.0
2006-07-03 11:50:00,23.59,23.62,23.58,23.59,595000.0,16.6282,16.6494,16.6212,16.6282,595000.0
2006-07-03 11:55:00,23.59,23.6,23.59,23.6,236200.0,16.6282,16.6353,16.6282,16.6353,236200.0
2006-07-03 12:00:00,23.6,23.61,23.59,23.6,234600.0,16.6353,16.6423,16.6282,16.6353,234600.0
2006-07-03 12:05:00,23.59,23.61,23.59,23.61,316300.0,16.6282,16.6423,16.6282,16.6423,316300.0
2006-07-03 12:10:00,23.6,23.65,23.59,23.6,636600.0,16.6353,16.6705,16.6282,16.6353,636600.0
2006-07-03 12:15:00,23.59,23.62,23.59,23.62,596000.0,16.6282,16.6494,16.6282,16.6494,596000.0
2006-07-03 12:20:00,23.62,23.65,23.61,23.64,793500.0,16.6494,16.6705,16.6423,16.6635,793500.0
2006-07-03 12:25:00,23.65,23.65,23.62,23.63,373500.0,16.6705,16.6705,16.6494,16.6564,373500.0
2006-07-03 12:30:00,23.63,23.64,23.62,23.63,163100.0,16.6564,16.6635,16.6494,16.6564,163100.0
2006-07-03 12:35:00,23.63,23.67,23.63,23.65,1015500.0,16.6564,16.6846,16.6564,16.6705,1015500.0
2006-07-03 12:40:00,23.66,23.67,23.64,23.67,781000.0,16.6776,16.6846,16.6635,16.6846,781000.0
2006-07-03 12:45:00,23.67,23.72,23.64,23.69,1737000.0,16.6846,16.7199,16.6635,16.6987,1737000.0
2006-07-03 12:50:00,23.69,23.7,23.66,23.66,1401900.0,16.6987,16.7058,16.6776,16.6776,1401900.0
2006-07-03 12:55:00,23.66,23.69,23.64,23.68,2032700.0,16.6776,16.6987,16.6635,16.6917,2032700.0
2006-07-05 09:30:00,23.49,23.5,23.36,23.38,3414500.0,16.5577,16.5648,16.4661,16.4802,3414500.0
2006-07-05 09:35:00,23.38,23.44,23.38,23.43,1478400.0,16.4802,16.5225,16.4802,16.5155,1478400.0
2006-07-05 09:40:00,23.43,23.52,23.43,23.5,1213600.0,16.5155,16.5789,16.5155,16.5648,1213600.0
2006-07-05 09:45:00,23.49,23.52,23.44,23.45,1253600.0,16.5577,16.5789,16.5225,16.5296,1253600.0
2006-07-05 09:50:00,23.45,23.51,23.41,23.41,925700.0,16.5296,16.5718,16.5014,16.5014,925700.0
2006-07-05 09:55:00,23.41,23.43,23.39,23.43,857800.0,16.5014,16.5155,16.4873,16.5155,857800.0
2006-07-05 10:00:00,23.42,23.44,23.41,23.42,792900.0,16.5084,16.5225,16.5014,16.5084,792900.0
2006-07-05 10:05:00,23.42,23.46,23.41,23.46,844400.0,16.5084,16.5366,16.5014,16.5366,844400.0
2006-07-05 10:10:00,23.46,23.5,23.45,23.49,776200.0,16.5366,16.5648,16.5296,16.5577,776200.0
2006-07-05 10:15:00,23.49,23.51,23.46,23.46,447800.0,16.5577,16.5718,16.5366,16.5366,447800.0
2006-07-05 10:20:00,23.47,23.48,23.46,23.47,243900.0,16.5436,16.5507,16.5366,16.5436,243900.0
2006-07-05 10:25:00,23.47,23.51,23.47,23.49,923900.0,16.5436,16.5718,16.5436,16.5577,923900.0
2006-07-05 10:30:00,23.5,23.5,23.44,23.45,385600.0,16.5648,16.5648,16.5225,16.5296,385600.0
2006-07-05 10:35:00,23.45,23.47,23.4,23.42,521800.0,16.5296,16.5436,16.4943,16.5084,521800.0
2006-07-05 10:40:00,23.43,23.44,23.42,23.44,508100.0,16.5155,16.5225,16.5084,16.5225,508100.0
2006-07-05 10:45:00,23.44,23.45,23.42,23.42,714400.0,16.5225,16.5296,16.5084,16.5084,714400.0
2006-07-05 10:50:00,23.42,23.43,23.41,23.41,612100.0,16.5084,16.5155,16.5014,16.5014,612100.0
2006-07-05 10:55:00,23.41,23.45,23.35,23.38,1470100.0,16.5014,16.5296,16.4591,16.4802,1470100.0
2006-07-05 11:00:00,23.38,23.39,23.35,23.36,835200.0,16.4802,16.4873,16.4591,16.4661,835200.0
2006-07-05 11:05:00,23.35,23.39,23.35,23.37,805300.0,16.4591,16.4873,16.4591,16.4732,805300.0
2006-07-05 11:10:00,23.37,23.4,23.37,23.39,778500.0,16.4732,16.4943,16.4732,16.4873,778500.0
2006-07-05 11:15:00,23.38,23.4,23.35,23.38,864800.0,16.4802,16.4943,16.4591,16.4802,864800.0
2006-07-05 11:20:00,23.39,23.39,23.36,23.37,1020700.0,16.4873,16.4873,16.4661,16.4732,1020700.0
2006-07-05 11:25:00,23.38,23.39,23.37,23.38,281900.0,16.4802,16.4873,16.4732,16.4802,281900.0
2006-07-05 11:30:00,23.38,23.4,23.37,23.37,441800.0,16.4802,16.4943,16.4732,16.4732,441800.0
2006-07-05 11:35:00,23.38,23.39,23.37,23.38,520500.0,16.4802,16.4873,16.4732,16.4802,520500.0
2006-07-05 11:40:00,23.38,23.39,23.38,23.38,368900.0,16.4802,16.4873,16.4802,16.4802,368900.0
2006-07-05 11:45:00,23.38,23.39,23.37,23.37,376300.0,16.4802,16.4873,16.4732,16.4732,376300.0
2006-07-05 11:50:00,23.37,23.38,23.36,23.36,369200.0,16.4732,16.4802,16.4661,16.4661,369200.0
2006-07-05 11:55:00,23.36,23.39,23.36,23.38,409000.0,16.4661,16.4873,16.4661,16.4802,409000.0
2006-07-05 12:00:00,23.39,23.39,23.37,23.37,371100.0,16.4873,16.4873,16.4732,16.4732,371100.0
2006-07-05 12:05:00,23.37,23.38,23.37,23.37,243800.0,16.4732,16.4802,16.4732,16.4732,243800.0
2006-07-05 12:10:00,23.37,23.38,23.36,23.36,217400.0,16.4732,16.4802,16.4661,16.4661,217400.0
2006-07-05 12:15:00,23.36,23.37,23.35,23.35,361600.0,16.4661,16.4732,16.4591,16.4591,361600.0
2006-07-05 12:20:00,23.36,23.36,23.33,23.34,253200.0,16.4661,16.4661,16.445,16.452,253200.0
2006-07-05 12:25:00,23.34,23.37,23.34,23.37,305700.0,16.452,16.4732,16.452,16.4732,305700.0
2006-07-05 12:30:00,23.36,23.37,23.36,23.36,204000.0,16.4661,16.4732,16.4661,16.4661,204000.0
2006-07-05 12:35:00,23.36,23.37,23.35,23.35,247900.0,16.4661,16.4732,16.4591,16.4591,247900.0
2006-07-05 12:40:00,23.35,23.4,23.35,23.39,522400.0,16.4591,16.4943,16.4591,16.4873,522400.0
2006-07-05 12:45:00,23.4,23.41,23.39,23.4,253000.0,16.4943,16.5014,16.4873,16.4943,253000.0
2006-07-05 12:50:00,23.4,23.41,23.39,23.39,225300.0,16.4943,16.5014,16.4873,16.4873,225300.0
2006-07-05 12:55:00,23.39,23.4,23.39,23.39,142700.0,16.4873,16.4943,16.4873,16.4873,142700.0
2006-07-05 13:00:00,23.39,23.41,23.39,23.4,429100.0,16.4873,16.5014,16.4873,16.4943,429100.0
2006-07-05 13:05:00,23.4,23.41,23.38,23.38,426900.0,16.4943,16.5014,16.4802,16.4802,426900.0
2006-07-05 13:10:00,23.38,23.39,23.37,23.38,193700.0,16.4802,16.4873,16.4732,16.4802,193700.0
2006-07-05 13:15:00,23.38,23.39,23.38,23.38,339200.0,16.4802,16.4873,16.4802,16.4802,339200.0
2006-07-05 13:20:00,23.38,23.43,23.38,23.42,569700.0,16.4802,16.5155,16.4802,16.5084,569700.0
2006-07-05 13:25:00,23.43,23.43,23.41,23.41,509500.0,16.5155,16.5155,16.5014,16.5014,509500.0
2006-07-05 13:30:00,23.42,23.42,23.4,23.42,610900.0,16.5084,16.5084,16.4943,16.5084,610900.0
2006-07-05 13:35:00,23.42,23.42,23.39,23.41,449800.0,16.5084,16.5084,16.4873,16.5014,449800.0
2006-07-05 13:40:00,23.41,23.42,23.39,23.4,328100.0,16.5014,16.5084,16.4873,16.4943,328100.0
2006-07-05 13:45:00,23.39,23.4,23.38,23.4,422100.0,16.4873,16.4943,16.4802,16.4943,422100.0
2006-07-05 13:50:00,23.4,23.4,23.39,23.39,243500.0,16.4943,16.4943,16.4873,16.4873,243500.0
2006-07-05 13:55:00,23.39,23.51,23.38,23.38,410600.0,16.4873,16.5718,16.4802,16.4802,410600.0
2006-07-05 14:00:00,23.38,23.4,23.37,23.39,539400.0,16.4802,16.4943,16.4732,16.4873,539400.0
2006-07-05 14:05:00,23.39,23.41,23.39,23.4,456800.0,16.4873,16.5014,16.4873,16.4943,456800.0
2006-07-05 14:10:00,23.4,23.41,23.4,23.4,685700.0,16.4943,16.5014,16.4943,16.4943,685700.0
2006-07-05 14:15:00,23.4,23.41,23.4,23.4,363100.0,16.4943,16.5014,16.4943,16.4943,363100.0
2006-07-05 14:20:00,23.4,23.43,23.4,23.42,261100.0,16.4943,16.5155,16.4943,16.5084,261100.0
2006-07-05 14:25:00,23.42,23.43,23.41,23.41,236100.0,16.5084,16.5155,16.5014,16.5014,236100.0
2006-07-05 14:30:00,23.42,23.45,23.41,23.45,396300.0,16.5084,16.5296,16.5014,16.5296,396300.0
2006-07-05 14:35:00,23.44,23.48,23.44,23.45,601200.0,16.5225,16.5507,16.5225,16.5296,601200.0
2006-07-05 14:40:00,23.44,23.48,23.43,23.45,1382900.0,16.5225,16.5507,16.5155,16.5296,1382900.0
2006-07-05 14:45:00,23.44,23.45,23.4,23.4,786700.0,16.5225,16.5296,16.4943,16.4943,786700.0
2006-07-05 14:50:00,23.4,23.42,23.4,23.41,463300.0,16.4943,16.5084,16.4943,16.5014,463300.0
2006-07-05 14:55:00,23.41,23.47,23.41,23.45,1067100.0,16.5014,16.5436,16.5014,16.5296,1067100.0
2006-07-05 15:00:00,23.45,23.46,23.41,23.42,816100.0,16.5296,16.5366,16.5014,16.5084,816100.0
2006-07-05 15:05:00,23.42,23.43,23.41,23.41,343700.0,16.5084,16.5155,16.5014,16.5014,343700.0
2006-07-05 15:10:00,23.41,23.42,23.39,23.41,546100.0,16.5014,16.5084,16.4873,16.5014,546100.0
2006-07-05 15:15:00,23.4,23.43,23.4,23.41,672600.0,16.4943,16.5155,16.4943,16.5014,672600.0
2006-07-05 15:20:00,23.41,23.42,23.4,23.41,630300.0,16.5014,16.5084,16.4943,16.5014,630300.0
2006-07-05 15:25:00,23.41,23.42,23.4,23.41,506900.0,16.5014,16.5084,16.4943,16.5014,506900.0
2006-07-05 15:30:00,23.41,23.42,23.4,23.41,753100.0,16.5014,16.5084,16.4943,16.5014,753100.0
2006-07-05 15:35:00,23.41,23.43,23.4,23.41,845500.0,16.5014,16.5155,16.4943,16.5014,845500.0
2006-07-05 15:40:00,23.41,23.42,23.39,23.41,780600.0,16.5014,16.5084,16.4873,16.5014,780600.0
2006-07-05 15:45:00,23.41,23.46,23.41,23.44,1210900.0,16.5014,16.5366,16.5014,16.5225,1210900.0
2006-07-05 15:50:00,23.45,23.45,23.37,23.37,1434200.0,16.5296,16.5296,16.4732,16.4732,1434200.0
2006-07-05 15:55:00,23.38,23.39,23.31,23.31,1952100.0,16.4802,16.4873,16.4309,16.4309,1952100.0
2006-07-06 09:30:00,23.45,23.5,23.42,23.49,2148600.0,16.5296,16.5648,16.5084,16.5577,2148600.0
2006-07-06 09:35:00,23.49,23.5,23.47,23.49,718300.0,16.5577,16.5648,16.5436,16.5577,718300.0
2006-07-06 09:40:00,23.49,23.49,23.47,23.48,433000.0,16.5577,16.5577,16.5436,16.5507,433000.0
2006-07-06 09:45:00,23.48,23.5,23.46,23.46,788800.0,16.5507,16.5648,16.5366,16.5366,788800.0
2006-07-06 09:50:00,23.46,23.47,23.42,23.46,721200.0,16.5366,16.5436,16.5084,16.5366,721200.0
2006-07-06 09:55:00,23.46,23.47,23.46,23.47,398500.0,16.5366,16.5436,16.5366,16.5436,398500.0
2006-07-06 10:00:00,23.47,23.5,23.45,23.48,723100.0,16.5436,16.5648,16.5296,16.5507,723100.0
2006-07-06 10:05:00,23.48,23.53,23.47,23.52,554000.0,16.5507,16.5859,16.5436,16.5789,554000.0
2006-07-06 10:10:00,23.52,23.54,23.49,23.52,874200.0,16.5789,16.593,16.5577,16.5789,874200.0
2006-07-06 10:15:00,23.51,23.55,23.51,23.53,871400.0,16.5718,16.6,16.5718,16.5859,871400.0
2006-07-06 10:20:00,23.53,23.56,23.52,23.54,682100.0,16.5859,16.6071,16.5789,16.593,682100.0
2006-07-06 10:25:00,23.54,23.55,23.53,23.55,485700.0,16.593,16.6,16.5859,16.6,485700.0
2006-07-06 10:30:00,23.54,23.56,23.5,23.52,917200.0,16.593,16.6071,16.5648,16.5789,917200.0
2006-07-06 10:35:00,23.52,23.53,23.5,23.53,618500.0,16.5789,16.5859,16.5648,16.5859,618500.0
2006-07-06 10:40:00,23.53,23.57,23.52,23.55,1345700.0,16.5859,16.6141,16.5789,16.6,1345700.0
2006-07-06 10:45:00,23.56,23.57,23.54,23.55,883600.0,16.6071,16.6141,16.593,16.6,883600.0
2006-07-06 10:50:00,23.55,23.56,23.52,23.53,630300.0,16.6,16.6071,16.5789,16.5859,630300.0
2006-07-06 10:55:00,23.52,23.56,23.51,23.54,873200.0,16.5789,16.6071,16.5718,16.593,873200.0
2006-07-06 11:00:00,23.55,23.56,23.47,23.56,381400.0,16.6,16.6071,16.5436,16.6071,381400.0
2006-07-06 11:05:00,23.55,23.57,23.55,23.55,323400.0,16.6,16.6141,16.6,16.6,323400.0
2006-07-06 11:10:00,23.55,23.59,23.55,23.57,467700.0,16.6,16.6282,16.6,16.6141,467700.0
2006-07-06 11:15:00,23.57,23.59,23.57,23.59,386300.0,16.6141,16.6282,16.6141,16.6282,386300.0
2006-07-06 11:20:00,23.58,23.6,23.57,23.57,604000.0,16.6212,16.6353,16.6141,16.6141,604000.0
2006-07-06 11:25:00,23.57,23.61,23.53,23.58,441100.0,16.6141,16.6423,16.5859,16.6212,441100.0
2006-07-06 11:30:00,23.59,23.59,23.58,23.58,324500.0,16.6282,16.6282,16.6212,16.6212,324500.0
2006-07-06 11:35:00,23.58,23.59,23.58,23.58,349000.0,16.6212,16.6282,16.6212,16.6212,349000.0
2006-07-06 11:40:00,23.58,23.58,23.53,23.53,739800.0,16.6212,16.6212,16.5859,16.5859,739800.0
2006-07-06 11:45:00,23.53,23.54,23.49,23.51,500300.0,16.5859,16.593,16.5577,16.5718,500300.0
2006-07-06 11:50:00,23.51,23.53,23.47,23.48,1306200.0,16.5718,16.5859,16.5436,16.5507,1306200.0
2006-07-06 11:55:00,23.48,23.58,23.48,23.48,237000.0,16.5507,16.6212,16.5507,16.5507,237000.0
2006-07-06 12:00:00,23.48,23.52,23.48,23.51,486500.0,16.5507,16.5789,16.5507,16.5718,486500.0
2006-07-06 12:05:00,23.51,23.55,23.51,23.52,633200.0,16.5718,16.6,16.5718,16.5789,633200.0
2006-07-06 12:10:00,23.52,23.55,23.51,23.51,218700.0,16.5789,16.6,16.5718,16.5718,218700.0
2006-07-06 12:15:00,23.52,23.52,23.49,23.49,444600.0,16.5789,16.5789,16.5577,16.5577,444600.0
2006-07-06 12:20:00,23.49,23.5,23.48,23.49,330300.0,16.5577,16.5648,16.5507,16.5577,330300.0
2006-07-06 12:25:00,23.5,23.51,23.49,23.5,204300.0,16.5648,16.5718,16.5577,16.5648,204300.0
2006-07-06 12:30:00,23.5,23.52,23.49,23.51,359400.0,16.5648,16.5789,16.5577,16.5718,359400.0
2006-07-06 12:35:00,23.51,23.52,23.51,23.51,88800.0,16.5718,16.5789,16.5718,16.5718,88800.0
2006-07-06 12:40:00,23.51,23.52,23.51,23.51,269400.0,16.5718,16.5789,16.5718,16.5718,269400.0
2006-07-06 12:45:00,23.51,23.52,23.5,23.5,371800.0,16.5718,16.5789,16.5648,16.5648,371800.0
2006-07-06 12:50:00,23.5,23.51,23.5,23.5,134800.0,16.5648,16.5718,16.5648,16.5648,134800.0
2006-07-06 12:55:00,23.5,23.51,23.48,23.51,292800.0,16.5648,16.5718,16.5507,16.5718,292800.0
2006-07-06 13:00:00,23.51,23.53,23.5,23.52,335400.0,16.5718,16.5859,16.5648,16.5789,335400.0
2006-07-06 13:05:00,23.52,23.53,23.52,23.53,125400.0,16.5789,16.5859,16.5789,16.5859,125400.0
2006-07-06 13:10:00,23.53,23.55,23.52,23.53,412000.0,16.5859,16.6,16.5789,16.5859,412000.0
2006-07-06 13:15:00,23.53,23.54,23.53,23.53,169700.0,16.5859,16.593,16.5859,16.5859,169700.0
2006-07-06 13:20:00,23.53,23.55,23.53,23.54,250000.0,16.5859,16.6,16.5859,16.593,250000.0
2006-07-06 13:25:00,23.55,23.56,23.54,23.56,222000.0,16.6,16.6071,16.593,16.6071,222000.0
2006-07-06 13:30:00,23.55,23.55,23.51,23.51,381400.0,16.6,16.6,16.5718,16.5718,381400.0
2006-07-06 13:35:00,23.51,23.52,23.51,23.52,95400.0,16.5718,16.5789,16.5718,16.5789,95400.0
2006-07-06 13:40:00,23.51,23.54,23.51,23.53,331000.0,16.5718,16.593,16.5718,16.5859,331000.0
2006-07-06 13:45:00,23.53,23.56,23.53,23.55,364300.0,16.5859,16.6071,16.5859,16.6,364300.0
2006-07-06 13:50:00,23.55,23.55,23.52,23.52,104400.0,16.6,16.6,16.5789,16.5789,104400.0
2006-07-06 13:55:00,23.52,23.52,23.5,23.5,211300.0,16.5789,16.5789,16.5648,16.5648,211300.0
2006-07-06 14:00:00,23.5,23.51,23.47,23.5,1520900.0,16.5648,16.5718,16.5436,16.5648,1520900.0
2006-07-06 14:05:00,23.5,23.51,23.46,23.46,783700.0,16.5648,16.5718,16.5366,16.5366,783700.0
2006-07-06 14:10:00,23.46,23.47,23.43,23.46,546000.0,16.5366,16.5436,16.5155,16.5366,546000.0
2006-07-06 14:15:00,23.46,23.48,23.45,23.45,537600.0,16.5366,16.5507,16.5296,16.5296,537600.0
2006-07-06 14:20:00,23.45,23.49,23.45,23.48,988900.0,16.5296,16.5577,16.5296,16.5507,988900.0
2006-07-06 14:25:00,23.47,23.49,23.47,23.47,312600.0,16.5436,16.5577,16.5436,16.5436,312600.0
2006-07-06 14:30:00,23.47,23.48,23.46,23.46,542700.0,16.5436,16.5507,16.5366,16.5366,542700.0
2006-07-06 14:35:00,23.46,23.5,23.46,23.49,357000.0,16.5366,16.5648,16.5366,16.5577,357000.0
2006-07-06 14:40:00,23.49,23.5,23.49,23.49,248000.0,16.5577,16.5648,16.5577,16.5577,248000.0
2006-07-06 14:45:00,23.49,23.5,23.49,23.49,183900.0,16.5577,16.5648,16.5577,16.5577,183900.0
2006-07-06 14:50:00,23.49,23.5,23.48,23.49,236700.0,16.5577,16.5648,16.5507,16.5577,236700.0
2006-07-06 14:55:00,23.48,23.5,23.48,23.48,378200.0,16.5507,16.5648,16.5507,16.5507,378200.0
2006-07-06 15:00:00,23.48,23.49,23.47,23.47,567600.0,16.5507,16.5577,16.5436,16.5436,567600.0
2006-07-06 15:05:00,23.47,23.5,23.47,23.49,385100.0,16.5436,16.5648,16.5436,16.5577,385100.0
2006-07-06 15:10:00,23.5,23.5,23.46,23.49,268200.0,16.5648,16.5648,16.5366,16.5577,268200.0
2006-07-06 15:15:00,23.49,23.5,23.46,23.48,506200.0,16.5577,16.5648,16.5366,16.5507,506200.0
2006-07-06 15:20:00,23.48,23.52,23.45,23.52,808400.0,16.5507,16.5789,16.5296,16.5789,808400.0
2006-07-06 15:25:00,23.52,23.52,23.49,23.49,539300.0,16.5789,16.5789,16.5577,16.5577,539300.0
2006-07-06 15:30:00,23.49,23.51,23.47,23.5,593600.0,16.5577,16.5718,16.5436,16.5648,593600.0
2006-07-06 15:35:00,23.5,23.54,23.49,23.5,523500.0,16.5648,16.593,16.5577,16.5648,523500.0
2006-07-06 15:40:00,23.5,23.54,23.5,23.54,635800.0,16.5648,16.593,16.5648,16.593,635800.0
2006-07-06 15:45:00,23.53,23.55,23.49,23.49,1172400.0,16.5859,16.6,16.5577,16.5577,1172400.0
2006-07-06 15:50:00,23.5,23.55,23.47,23.53,1394300.0,16.5648,16.6,16.5436,16.5859,1394300.0
2006-07-06 15:55:00,23.53,23.54,23.45,23.5,1283600.0,16.5859,16.593,16.5296,16.5648,1283600.0
2006-07-07 09:30:00,23.41,23.44,23.38,23.44,2005400.0,16.5014,16.5225,16.4802,16.5225,2005400.0
2006-07-07 09:35:00,23.44,23.48,23.43,23.47,1503900.0,16.5225,16.5507,16.5155,16.5436,1503900.0
2006-07-07 09:40:00,23.47,23.54,23.46,23.5,1791500.0,16.5436,16.593,16.5366,16.5648,1791500.0
2006-07-07 09:45:00,23.5,23.52,23.5,23.5,593800.0,16.5648,16.5789,16.5648,16.5648,593800.0
2006-07-07 09:50:00,23.5,23.51,23.49,23.5,648500.0,16.5648,16.5718,16.5577,16.5648,648500.0
2006-07-07 09:55:00,23.51,23.55,23.5,23.52,1390100.0,16.5718,16.6,16.5648,16.5789,1390100.0
2006-07-07 10:00:00,23.51,23.52,23.49,23.49,709000.0,16.5718,16.5789,16.5577,16.5577,709000.0
2006-07-07 10:05:00,23.49,23.51,23.45,23.45,1397300.0,16.5577,16.5718,16.5296,16.5296,1397300.0
2006-07-07 10:10:00,23.46,23.5,23.43,23.46,2158800.0,16.5366,16.5648,16.5155,16.5366,2158800.0
2006-07-07 10:15:00,23.47,23.48,23.46,23.48,1130100.0,16.5436,16.5507,16.5366,16.5507,1130100.0
2006-07-07 10:20:00,23.47,23.48,23.47,23.48,364800.0,16.5436,16.5507,16.5436,16.5507,364800.0
2006-07-07 10:25:00,23.47,23.48,23.47,23.47,599300.0,16.5436,16.5507,16.5436,16.5436,599300.0
2006-07-07 10:30:00,23.48,23.48,23.46,23.48,668000.0,16.5507,16.5507,16.5366,16.5507,668000.0
2006-07-07 10:35:00,23.48,23.48,23.41,23.42,959200.0,16.5507,16.5507,16.5014,16.5084,959200.0
2006-07-07 10:40:00,23.42,23.43,23.4,23.4,652300.0,16.5084,16.5155,16.4943,16.4943,652300.0
2006-07-07 10:45:00,23.4,23.42,23.4,23.41,390200.0,16.4943,16.5084,16.4943,16.5014,390200.0
2006-07-07 10:50:00,23.41,23.43,23.4,23.42,629000.0,16.5014,16.5155,16.4943,16.5084,629000.0
2006-07-07 10:55:00,23.43,23.45,23.42,23.42,302400.0,16.5155,16.5296,16.5084,16.5084,302400.0
2006-07-07 11:00:00,23.42,23.43,23.39,23.39,536100.0,16.5084,16.5155,16.4873,16.4873,536100.0
2006-07-07 11:05:00,23.39,23.4,23.38,23.38,384300.0,16.4873,16.4943,16.4802,16.4802,384300.0
2006-07-07 11:10:00,23.38,23.4,23.38,23.39,711100.0,16.4802,16.4943,16.4802,16.4873,711100.0
2006-07-07 11:15:00,23.38,23.39,23.38,23.39,179700.0,16.4802,16.4873,16.4802,16.4873,179700.0
2006-07-07 11:20:00,23.38,23.4,23.38,23.39,311400.0,16.4802,16.4943,16.4802,16.4873,311400.0
2006-07-07 11:25:00,23.39,23.42,23.38,23.41,543100.0,16.4873,16.5084,16.4802,16.5014,543100.0
2006-07-07 11:30:00,23.41,23.43,23.4,23.42,770100.0,16.5014,16.5155,16.4943,16.5084,770100.0
2006-07-07 11:35:00,23.41,23.5,23.41,23.43,395000.0,16.5014,16.5648,16.5014,16.5155,395000.0
2006-07-07 11:40:00,23.43,23.45,23.42,23.43,488300.0,16.5155,16.5296,16.5084,16.5155,488300.0
2006-07-07 11:45:00,23.44,23.44,23.41,23.42,383600.0,16.5225,16.5225,16.5014,16.5084,383600.0
2006-07-07 11:50:00,23.43,23.45,23.42,23.42,436000.0,16.5155,16.5296,16.5084,16.5084,436000.0
2006-07-07 11:55:00,23.42,23.43,23.42,23.42,101200.0,16.5084,16.5155,16.5084,16.5084,101200.0
2006-07-07 12:00:00,23.42,23.43,23.41,23.42,372700.0,16.5084,16.5155,16.5014,16.5084,372700.0
2006-07-07 12:05:00,23.43,23.43,23.41,23.41,233000.0,16.5155,16.5155,16.5014,16.5014,233000.0
2006-07-07 12:10:00,23.42,23.43,23.41,23.42,188000.0,16.5084,16.5155,16.5014,16.5084,188000.0
2006-07-07 12:15:00,23.42,23.42,23.41,23.42,254600.0,16.5084,16.5084,16.5014,16.5084,254600.0
2006-07-07 12:20:00,23.41,23.43,23.41,23.42,339500.0,16.5014,16.5155,16.5014,16.5084,339500.0
2006-07-07 12:25:00,23.42,23.43,23.42,23.42,214600.0,16.5084,16.5155,16.5084,16.5084,214600.0
2006-07-07 12:30:00,23.42,23.46,23.42,23.46,234400.0,16.5084,16.5366,16.5084,16.5366,234400.0
2006-07-07 12:35:00,23.46,23.48,23.45,23.48,214500.0,16.5366,16.5507,16.5296,16.5507,214500.0
2006-07-07 12:40:00,23.48,23.48,23.47,23.47,284100.0,16.5507,16.5507,16.5436,16.5436,284100.0
2006-07-07 12:45:00,23.48,23.49,23.47,23.47,509800.0,16.5507,16.5577,16.5436,16.5436,509800.0
2006-07-07 12:50:00,23.47,23.48,23.45,23.45,294400.0,16.5436,16.5507,16.5296,16.5296,294400.0
2006-07-07 12:55:00,23.46,23.46,23.41,23.42,311500.0,16.5366,16.5366,16.5014,16.5084,311500.0
2006-07-07 13:00:00,23.42,23.43,23.41,23.41,624800.0,16.5084,16.5155,16.5014,16.5014,624800.0
2006-07-07 13:05:00,23.41,23.42,23.4,23.4,277300.0,16.5014,16.5084,16.4943,16.4943,277300.0
2006-07-07 13:10:00,23.4,23.41,23.38,23.39,481700.0,16.4943,16.5014,16.4802,16.4873,481700.0
2006-07-07 13:15:00,23.39,23.4,23.38,23.39,552600.0,16.4873,16.4943,16.4802,16.4873,552600.0
2006-07-07 13:20:00,23.39,23.42,23.38,23.4,392700.0,16.4873,16.5084,16.4802,16.4943,392700.0
2006-07-07 13:25:00,23.4,23.41,23.39,23.4,248000.0,16.4943,16.5014,16.4873,16.4943,248000.0
2006-07-07 13:30:00,23.42,23.42,23.39,23.41,336300.0,16.5084,16.5084,16.4873,16.5014,336300.0
2006-07-07 13:35:00,23.42,23.44,23.41,23.42,448900.0,16.5084,16.5225,16.5014,16.5084,448900.0
2006-07-07 13:40:00,23.41,23.44,23.41,23.44,311800.0,16.5014,16.5225,16.5014,16.5225,311800.0
2006-07-07 13:45:00,23.44,23.45,23.42,23.45,381500.0,16.5225,16.5296,16.5084,16.5296,381500.0
2006-07-07 13:50:00,23.44,23.45,23.44,23.44,142100.0,16.5225,16.5296,16.5225,16.5225,142100.0
2006-07-07 13:55:00,23.44,23.45,23.44,23.45,356100.0,16.5225,16.5296,16.5225,16.5296,356100.0
2006-07-07 14:00:00,23.44,23.47,23.44,23.47,319200.0,16.5225,16.5436,16.5225,16.5436,319200.0
2006-07-07 14:05:00,23.46,23.47,23.44,23.44,261700.0,16.5366,16.5436,16.5225,16.5225,261700.0
2006-07-07 14:10:00,23.44,23.47,23.43,23.43,172200.0,16.5225,16.5436,16.5155,16.5155,172200.0
2006-07-07 14:15:00,23.43,23.44,23.42,23.43,260700.0,16.5155,16.5225,16.5084,16.5155,260700.0
2006-07-07 14:20:00,23.43,23.45,23.42,23.44,242500.0,16.5155,16.5296,16.5084,16.5225,242500.0
2006-07-07 14:25:00,23.44,23.45,23.44,23.44,190100.0,16.5225,16.5296,16.5225,16.5225,190100.0
2006-07-07 14:30:00,23.45,23.45,23.42,23.44,883000.0,16.5296,16.5296,16.5084,16.5225,883000.0
2006-07-07 14:35:00,23.43,23.44,23.42,23.43,702400.0,16.5155,16.5225,16.5084,16.5155,702400.0
2006-07-07 14:40:00,23.43,23.43,23.38,23.4,608200.0,16.5155,16.5155,16.4802,16.4943,608200.0
2006-07-07 14:45:00,23.39,23.4,23.38,23.4,1161400.0,16.4873,16.4943,16.4802,16.4943,1161400.0
2006-07-07 14:50:00,23.4,23.44,23.39,23.4,654900.0,16.4943,16.5225,16.4873,16.4943,654900.0
2006-07-07 14:55:00,23.4,23.41,23.36,23.39,1801300.0,16.4943,16.5014,16.4661,16.4873,1801300.0
2006-07-07 15:00:00,23.39,23.43,23.38,23.42,660700.0,16.4873,16.5155,16.4802,16.5084,660700.0
2006-07-07 15:05:00,23.42,23.44,23.42,23.42,309200.0,16.5084,16.5225,16.5084,16.5084,309200.0
2006-07-07 15:10:00,23.42,23.43,23.39,23.39,481100.0,16.5084,16.5155,16.4873,16.4873,481100.0
2006-07-07 15:15:00,23.39,23.42,23.39,23.41,531800.0,16.4873,16.5084,16.4873,16.5014,531800.0
2006-07-07 15:20:00,23.41,23.41,23.37,23.39,1177900.0,16.5014,16.5014,16.4732,16.4873,1177900.0
2006-07-07 15:25:00,23.4,23.4,23.38,23.38,892400.0,16.4943,16.4943,16.4802,16.4802,892400.0
2006-07-07 15:30:00,23.38,23.4,23.38,23.39,454500.0,16.4802,16.4943,16.4802,16.4873,454500.0
2006-07-07 15:35:00,23.39,23.42,23.38,23.4,836700.0,16.4873,16.5084,16.4802,16.4943,836700.0
2006-07-07 15:40:00,23.4,23.43,23.4,23.42,854500.0,16.4943,16.5155,16.4943,16.5084,854500.0
2006-07-07 15:45:00,23.42,23.45,23.41,23.43,1145700.0,16.5084,16.5296,16.5014,16.5155,1145700.0
2006-07-07 15:50:00,23.43,23.43,23.3,23.32,2214800.0,16.5155,16.5155,16.4238,16.4379,2214800.0
2006-07-07 15:55:00,23.32,23.34,23.3,23.3,1450300.0,16.4379,16.452,16.4238,16.4238,1450300.0
2006-07-10 09:30:00,23.43,23.45,23.41,23.44,1501500.0,16.5155,16.5296,16.5014,16.5225,1501500.0
2006-07-10 09:35:00,23.44,23.51,23.43,23.49,1290900.0,16.5225,16.5718,16.5155,16.5577,1290900.0
2006-07-10 09:40:00,23.49,23.51,23.47,23.49,547400.0,16.5577,16.5718,16.5436,16.5577,547400.0
2006-07-10 09:45:00,23.49,23.5,23.45,23.48,1059000.0,16.5577,16.5648,16.5296,16.5507,1059000.0
2006-07-10 09:50:00,23.48,23.53,23.48,23.51,742500.0,16.5507,16.5859,16.5507,16.5718,742500.0
2006-07-10 09:55:00,23.51,23.55,23.51,23.54,643300.0,16.5718,16.6,16.5718,16.593,643300.0
2006-07-10 10:00:00,23.54,23.56,23.53,23.54,740200.0,16.593,16.6071,16.5859,16.593,740200.0
2006-07-10 10:05:00,23.54,23.58,23.52,23.58,570900.0,16.593,16.6212,16.5789,16.6212,570900.0
2006-07-10 10:10:00,23.58,23.61,23.57,23.6,652000.0,16.6212,16.6423,16.6141,16.6353,652000.0
2006-07-10 10:15:00,23.6,23.61,23.6,23.6,468500.0,16.6353,16.6423,16.6353,16.6353,468500.0
2006-07-10 10:20:00,23.61,23.66,23.59,23.6,738500.0,16.6423,16.6776,16.6282,16.6353,738500.0
2006-07-10 10:25:00,23.6,23.61,23.58,23.59,636800.0,16.6353,16.6423,16.6212,16.6282,636800.0
2006-07-10 10:30:00,23.6,23.6,23.56,23.57,443600.0,16.6353,16.6353,16.6071,16.6141,443600.0
2006-07-10 10:35:00,23.56,23.57,23.51,23.52,733500.0,16.6071,16.6141,16.5718,16.5789,733500.0
2006-07-10 10:40:00,23.52,23.55,23.51,23.53,970400.0,16.5789,16.6,16.5718,16.5859,970400.0
2006-07-10 10:45:00,23.53,23.56,23.52,23.54,410900.0,16.5859,16.6071,16.5789,16.593,410900.0
2006-07-10 10:50:00,23.55,23.55,23.54,23.54,240500.0,16.6,16.6,16.593,16.593,240500.0
2006-07-10 10:55:00,23.54,23.56,23.54,23.55,537100.0,16.593,16.6071,16.593,16.6,537100.0
2006-07-10 11:00:00,23.55,23.56,23.54,23.54,176400.0,16.6,16.6071,16.593,16.593,176400.0
2006-07-10 11:05:00,23.54,23.56,23.54,23.56,185500.0,16.593,16.6071,16.593,16.6071,185500.0
2006-07-10 11:10:00,23.55,23.56,23.55,23.55,206900.0,16.6,16.6071,16.6,16.6,206900.0
2006-07-10 11:15:00,23.55,23.56,23.54,23.54,329200.0,16.6,16.6071,16.593,16.593,329200.0
2006-07-10 11:20:00,23.54,23.55,23.48,23.5,541400.0,16.593,16.6,16.5507,16.5648,541400.0
2006-07-10 11:25:00,23.49,23.55,23.47,23.48,507300.0,16.5577,16.6,16.5436,16.5507,507300.0
2006-07-10 11:30:00,23.47,23.51,23.47,23.49,551000.0,16.5436,16.5718,16.5436,16.5577,551000.0
2006-07-10 11:35:00,23.5,23.5,23.47,23.48,372900.0,16.5648,16.5648,16.5436,16.5507,372900.0
2006-07-10 11:40:00,23.48,23.49,23.47,23.48,144600.0,16.5507,16.5577,16.5436,16.5507,144600.0
2006-07-10 11:45:00,23.48,23.5,23.48,23.49,129000.0,16.5507,16.5648,16.5507,16.5577,129000.0
2006-07-10 11:50:00,23.49,23.5,23.49,23.5,146700.0,16.5577,16.5648,16.5577,16.5648,146700.0
2006-07-10 11:55:00,23.49,23.51,23.49,23.5,369100.0,16.5577,16.5718,16.5577,16.5648,369100.0
2006-07-10 12:00:00,23.49,23.5,23.47,23.49,302800.0,16.5577,16.5648,16.5436,16.5577,302800.0
2006-07-10 12:05:00,23.48,23.5,23.48,23.48,199000.0,16.5507,16.5648,16.5507,16.5507,199000.0
2006-07-10 12:10:00,23.48,23.49,23.47,23.48,149000.0,16.5507,16.5577,16.5436,16.5507,149000.0
2006-07-10 12:15:00,23.48,23.5,23.48,23.49,143800.0,16.5507,16.5648,16.5507,16.5577,143800.0
2006-07-10 12:20:00,23.49,23.5,23.49,23.49,302400.0,16.5577,16.5648,16.5577,16.5577,302400.0
2006-07-10 12:25:00,23.5,23.54,23.49,23.54,343700.0,16.5648,16.593,16.5577,16.593,343700.0
2006-07-10 12:30:00,23.53,23.55,23.52,23.53,379900.0,16.5859,16.6,16.5789,16.5859,379900.0
2006-07-10 12:35:00,23.52,23.53,23.5,23.52,165700.0,16.5789,16.5859,16.5648,16.5789,165700.0
2006-07-10 12:40:00,23.52,23.53,23.5,23.5,274300.0,16.5789,16.5859,16.5648,16.5648,274300.0
2006-07-10 12:45:00,23.5,23.51,23.5,23.5,132300.0,16.5648,16.5718,16.5648,16.5648,132300.0
2006-07-10 12:50:00,23.5,23.55,23.5,23.51,201400.0,16.5648,16.6,16.5648,16.5718,201400.0
2006-07-10 12:55:00,23.51,23.52,23.5,23.5,166100.0,16.5718,16.5789,16.5648,16.5648,166100.0
2006-07-10 13:00:00,23.5,23.51,23.47,23.47,181000.0,16.5648,16.5718,16.5436,16.5436,181000.0
2006-07-10 13:05:00,23.47,23.48,23.46,23.47,737400.0,16.5436,16.5507,16.5366,16.5436,737400.0
2006-07-10 13:10:00,23.47,23.5,23.43,23.44,774600.0,16.5436,16.5648,16.5155,16.5225,774600.0
2006-07-10 13:15:00,23.44,23.47,23.44,23.46,304600.0,16.5225,16.5436,16.5225,16.5366,304600.0
2006-07-10 13:20:00,23.46,23.55,23.45,23.47,377400.0,16.5366,16.6,16.5296,16.5436,377400.0
2006-07-10 13:25:00,23.46,23.52,23.46,23.5,492000.0,16.5366,16.5789,16.5366,16.5648,492000.0
2006-07-10 13:30:00,23.5,23.51,23.46,23.46,418900.0,16.5648,16.5718,16.5366,16.5366,418900.0
2006-07-10 13:35:00,23.45,23.45,23.43,23.44,361300.0,16.5296,16.5296,16.5155,16.5225,361300.0
2006-07-10 13:40:00,23.44,23.45,23.38,23.38,1164800.0,16.5225,16.5296,16.4802,16.4802,1164800.0
2006-07-10 13:45:00,23.38,23.46,23.38,23.46,731500.0,16.4802,16.5366,16.4802,16.5366,731500.0
2006-07-10 13:50:00,23.46,23.5,23.46,23.49,376400.0,16.5366,16.5648,16.5366,16.5577,376400.0
2006-07-10 13:55:00,23.49,23.54,23.48,23.49,234300.0,16.5577,16.593,16.5507,16.5577,234300.0
2006-07-10 14:00:00,23.48,23.5,23.48,23.48,214300.0,16.5507,16.5648,16.5507,16.5507,214300.0
2006-07-10 14:05:00,23.48,23.49,23.48,23.48,223400.0,16.5507,16.5577,16.5507,16.5507,223400.0
2006-07-10 14:10:00,23.48,23.49,23.48,23.48,320500.0,16.5507,16.5577,16.5507,16.5507,320500.0
2006-07-10 14:15:00,23.48,23.49,23.45,23.48,466900.0,16.5507,16.5577,16.5296,16.5507,466900.0
2006-07-10 14:20:00,23.47,23.48,23.47,23.47,179200.0,16.5436,16.5507,16.5436,16.5436,179200.0
2006-07-10 14:25:00,23.47,23.5,23.47,23.49,293700.0,16.5436,16.5648,16.5436,16.5577,293700.0
2006-07-10 14:30:00,23.49,23.49,23.44,23.44,456500.0,16.5577,16.5577,16.5225,16.5225,456500.0
2006-07-10 14:35:00,23.44,23.45,23.44,23.45,894100.0,16.5225,16.5296,16.5225,16.5296,894100.0
2006-07-10 14:40:00,23.45,23.45,23.41,23.44,609000.0,16.5296,16.5296,16.5014,16.5225,609000.0
2006-07-10 14:45:00,23.44,23.45,23.42,23.44,251700.0,16.5225,16.5296,16.5084,16.5225,251700.0
2006-07-10 14:50:00,23.44,23.44,23.42,23.42,324600.0,16.5225,16.5225,16.5084,16.5084,324600.0
2006-07-10 14:55:00,23.42,23.43,23.4,23.41,867300.0,16.5084,16.5155,16.4943,16.5014,867300.0
2006-07-10 15:00:00,23.41,23.42,23.38,23.41,1013300.0,16.5014,16.5084,16.4802,16.5014,1013300.0
2006-07-10 15:05:00,23.4,23.41,23.4,23.4,440600.0,16.4943,16.5014,16.4943,16.4943,440600.0
2006-07-10 15:10:00,23.4,23.43,23.4,23.4,743200.0,16.4943,16.5155,16.4943,16.4943,743200.0
2006-07-10 15:15:00,23.4,23.44,23.4,23.42,839000.0,16.4943,16.5225,16.4943,16.5084,839000.0
2006-07-10 15:20:00,23.43,23.45,23.4,23.45,819100.0,16.5155,16.5296,16.4943,16.5296,819100.0
2006-07-10 15:25:00,23.45,23.46,23.43,23.43,456100.0,16.5296,16.5366,16.5155,16.5155,456100.0
2006-07-10 15:30:00,23.43,23.46,23.43,23.45,573300.0,16.5155,16.5366,16.5155,16.5296,573300.0
2006-07-10 15:35:00,23.45,23.49,23.45,23.48,596600.0,16.5296,16.5577,16.5296,16.5507,596600.0
2006-07-10 15:40:00,23.48,23.49,23.45,23.47,929800.0,16.5507,16.5577,16.5296,16.5436,929800.0
2006-07-10 15:45:00,23.47,23.49,23.46,23.46,699200.0,16.5436,16.5577,16.5366,16.5366,699200.0
2006-07-10 15:50:00,23.46,23.48,23.44,23.48,717400.0,16.5366,16.5507,16.5225,16.5507,717400.0
2006-07-10 15:55:00,23.47,23.49,23.45,23.48,798700.0,16.5436,16.5577,16.5296,16.5507,798700.0
2006-07-11 09:30:00,23.37,23.37,23.26,23.28,3076600.0,16.4732,16.4732,16.3956,16.4097,3076600.0
2006-07-11 09:35:00,23.27,23.29,23.21,23.26,1857200.0,16.4027,16.4168,16.3604,16.3956,1857200.0
2006-07-11 09:40:00,23.27,23.34,23.25,23.32,975000.0,16.4027,16.452,16.3886,16.4379,975000.0
2006-07-11 09:45:00,23.32,23.35,23.3,23.32,1182300.0,16.4379,16.4591,16.4238,16.4379,1182300.0
2006-07-11 09:50:00,23.31,23.33,23.27,23.28,921200.0,16.4309,16.445,16.4027,16.4097,921200.0
2006-07-11 09:55:00,23.28,23.29,23.16,23.16,1157800.0,16.4097,16.4168,16.3251,16.3251,1157800.0
2006-07-11 10:00:00,23.17,23.22,23.13,23.16,2083300.0,16.3322,16.3674,16.304,16.3251,2083300.0
2006-07-11 10:05:00,23.17,23.17,23.09,23.11,1327300.0,16.3322,16.3322,16.2758,16.2899,1327300.0
2006-07-11 10:10:00,23.1,23.12,23.04,23.07,1643000.0,16.2828,16.2969,16.2405,16.2617,1643000.0
2006-07-11 10:15:00,23.07,23.3,23.06,23.13,1260400.0,16.2617,16.4238,16.2546,16.304,1260400.0
2006-07-11 10:20:00,23.13,23.17,23.11,23.16,1377600.0,16.304,16.3322,16.2899,16.3251,1377600.0
2006-07-11 10:25:00,23.16,23.16,23.1,23.1,930700.0,16.3251,16.3251,16.2828,16.2828,930700.0
2006-07-11 10:30:00,23.1,23.11,23.06,23.08,1350400.0,16.2828,16.2899,16.2546,16.2687,1350400.0
2006-07-11 10:35:00,23.08,23.12,23.06,23.11,525400.0,16.2687,16.2969,16.2546,16.2899,525400.0
2006-07-11 10:40:00,23.12,23.14,23.06,23.06,894900.0,16.2969,16.311,16.2546,16.2546,894900.0
2006-07-11 10:45:00,23.06,23.12,23.05,23.1,818200.0,16.2546,16.2969,16.2476,16.2828,818200.0
2006-07-11 10:50:00,23.11,23.12,23.07,23.08,615500.0,16.2899,16.2969,16.2617,16.2687,615500.0
2006-07-11 10:55:00,23.08,23.12,23.08,23.12,840100.0,16.2687,16.2969,16.2687,16.2969,840100.0
2006-07-11 11:00:00,23.11,23.16,23.11,23.15,440800.0,16.2899,16.3251,16.2899,16.3181,440800.0
2006-07-11 11:05:00,23.16,23.16,23.12,23.13,570800.0,16.3251,16.3251,16.2969,16.304,570800.0
2006-07-11 11:10:00,23.12,23.16,23.12,23.15,496700.0,16.2969,16.3251,16.2969,16.3181,496700.0
2006-07-11 11:15:00,23.15,23.16,23.14,23.14,354200.0,16.3181,16.3251,16.311,16.311,354200.0
2006-07-11 11:20:00,23.14,23.14,23.11,23.11,449700.0,16.311,16.311,16.2899,16.2899,449700.0
2006-07-11 11:25:00,23.12,23.14,23.11,23.14,309300.0,16.2969,16.311,16.2899,16.311,309300.0
2006-07-11 11:30:00,23.13,23.14,23.1,23.11,695000.0,16.304,16.311,16.2828,16.2899,695000.0
2006-07-11 11:35:00,23.11,23.12,23.1,23.11,262300.0,16.2899,16.2969,16.2828,16.2899,262300.0
2006-07-11 11:40:00,23.11,23.12,23.1,23.11,394700.0,16.2899,16.2969,16.2828,16.2899,394700.0
2006-07-11 11:45:00,23.11,23.12,23.1,23.12,345000.0,16.2899,16.2969,16.2828,16.2969,345000.0
2006-07-11 11:50:00,23.12,23.14,23.12,23.14,506700.0,16.2969,16.311,16.2969,16.311,506700.0
2006-07-11 11:55:00,23.14,23.16,23.12,23.12,342500.0,16.311,16.3251,16.2969,16.2969,342500.0
2006-07-11 12:00:00,23.12,23.13,23.11,23.11,280100.0,16.2969,16.304,16.2899,16.2899,280100.0
2006-07-11 12:05:00,23.11,23.13,23.1,23.11,863200.0,16.2899,16.304,16.2828,16.2899,863200.0
2006-07-11 12:10:00,23.11,23.13,23.09,23.12,625400.0,16.2899,16.304,16.2758,16.2969,625400.0
2006-07-11 12:15:00,23.13,23.13,23.09,23.12,441800.0,16.304,16.304,16.2758,16.2969,441800.0
2006-07-11 12:20:00,23.12,23.35,23.11,23.14,440000.0,16.2969,16.4591,16.2899,16.311,440000.0
2006-07-11 12:25:00,23.13,23.15,23.09,23.11,662800.0,16.304,16.3181,16.2758,16.2899,662800.0
2006-07-11 12:30:00,23.11,23.12,23.1,23.12,179100.0,16.2899,16.2969,16.2828,16.2969,179100.0
2006-07-11 12:35:00,23.12,23.13,23.11,23.12,441400.0,16.2969,16.304,16.2899,16.2969,441400.0
2006-07-11 12:40:00,23.13,23.13,23.11,23.11,338300.0,16.304,16.304,16.2899,16.2899,338300.0
2006-07-11 12:45:00,23.11,23.12,23.05,23.08,719600.0,16.2899,16.2969,16.2476,16.2687,719600.0
2006-07-11 12:50:00,23.08,23.08,23.0,23.03,1309700.0,16.2687,16.2687,16.2124,16.2335,1309700.0
2006-07-11 12:55:00,23.03,23.05,22.96,22.97,1494200.0,16.2335,16.2476,16.1842,16.1912,1494200.0
2006-07-11 13:00:00,22.97,22.99,22.95,22.98,832300.0,16.1912,16.2053,16.1771,16.1983,832300.0
2006-07-11 13:05:00,22.98,22.98,22.91,22.94,1594000.0,16.1983,16.1983,16.1489,16.1701,1594000.0
2006-07-11 13:10:00,22.94,22.97,22.94,22.96,739400.0,16.1701,16.1912,16.1701,16.1842,739400.0
2006-07-11 13:15:00,22.96,22.97,22.91,22.94,1258600.0,16.1842,16.1912,16.1489,16.1701,1258600.0
2006-07-11 13:20:00,22.94,22.96,22.8,22.92,1286000.0,16.1701,16.1842,16.0714,16.156,1286000.0
2006-07-11 13:25:00,22.92,22.95,22.89,22.89,875000.0,16.156,16.1771,16.1348,16.1348,875000.0
2006-07-11 13:30:00,22.88,22.9,22.81,22.84,2416100.0,16.1278,16.1419,16.0784,16.0996,2416100.0
2006-07-11 13:35:00,22.84,22.85,22.8,22.82,820200.0,16.0996,16.1066,16.0714,16.0855,820200.0
2006-07-11 13:40:00,22.82,22.92,22.81,22.83,840500.0,16.0855,16.156,16.0784,16.0925,840500.0
2006-07-11 13:45:00,22.83,22.83,22.74,22.82,1951700.0,16.0925,16.0925,16.0291,16.0855,1951700.0
2006-07-11 13:50:00,22.82,22.85,22.74,22.84,1451100.0,16.0855,16.1066,16.0291,16.0996,1451100.0
2006-07-11 13:55:00,22.84,22.96,22.84,22.94,2015900.0,16.0996,16.1842,16.0996,16.1701,2015900.0
2006-07-11 14:00:00,22.94,22.94,22.9,22.92,812100.0,16.1701,16.1701,16.1419,16.156,812100.0
2006-07-11 14:05:00,22.92,23.02,22.89,23.02,1614100.0,16.156,16.2265,16.1348,16.2265,1614100.0
2006-07-11 14:10:00,23.02,23.05,22.99,23.05,1358900.0,16.2265,16.2476,16.2053,16.2476,1358900.0
2006-07-11 14:15:00,23.05,23.07,23.01,23.01,440100.0,16.2476,16.2617,16.2194,16.2194,440100.0
2006-07-11 14:20:00,23.01,23.05,22.97,23.0,1031600.0,16.2194,16.2476,16.1912,16.2124,1031600.0
2006-07-11 14:25:00,22.99,23.07,22.99,23.02,1080000.0,16.2053,16.2617,16.2053,16.2265,1080000.0
2006-07-11 14:30:00,23.02,23.02,22.96,22.99,636500.0,16.2265,16.2265,16.1842,16.2053,636500.0
2006-07-11 14:35:00,22.99,23.0,22.95,22.98,1573800.0,16.2053,16.2124,16.1771,16.1983,1573800.0
2006-07-11 14:40:00,22.98,22.99,22.95,22.97,619200.0,16.1983,16.2053,16.1771,16.1912,619200.0
2006-07-11 14:45:00,22.96,23.01,22.96,23.01,675000.0,16.1842,16.2194,16.1842,16.2194,675000.0
2006-07-11 14:50:00,23.0,23.01,22.96,22.99,673400.0,16.2124,16.2194,16.1842,16.2053,673400.0
2006-07-11 14:55:00,22.99,23.02,22.99,23.0,320000.0,16.2053,16.2265,16.2053,16.2124,320000.0
2006-07-11 15:00:00,23.01,23.01,23.0,23.0,568500.0,16.2194,16.2194,16.2124,16.2124,568500.0
2006-07-11 15:05:00,23.0,23.07,23.0,23.07,769400.0,16.2124,16.2617,16.2124,16.2617,769400.0
2006-07-11 15:10:00,23.07,23.12,23.05,23.1,2432600.0,16.2617,16.2969,16.2476,16.2828,2432600.0
2006-07-11 15:15:00,23.1,23.13,23.05,23.06,1806300.0,16.2828,16.304,16.2476,16.2546,1806300.0
2006-07-11 15:20:00,23.06,23.15,23.06,23.15,1405400.0,16.2546,16.3181,16.2546,16.3181,1405400.0
2006-07-11 15:25:00,23.14,23.15,23.12,23.13,973600.0,16.311,16.3181,16.2969,16.304,973600.0
2006-07-11 15:30:00,23.14,23.14,23.08,23.09,830300.0,16.311,16.311,16.2687,16.2758,830300.0
2006-07-11 15:35:00,23.09,23.13,23.08,23.12,1154000.0,16.2758,16.304,16.2687,16.2969,1154000.0
2006-07-11 15:40:00,23.13,23.13,23.09,23.12,903700.0,16.304,16.304,16.2758,16.2969,903700.0
2006-07-11 15:45:00,23.12,23.13,23.07,23.09,1276100.0,16.2969,16.304,16.2617,16.2758,1276100.0
2006-07-11 15:50:00,23.08,23.12,23.06,23.1,1535800.0,16.2687,16.2969,16.2546,16.2828,1535800.0
2006-07-11 15:55:00,23.09,23.1,23.05,23.08,1785300.0,16.2758,16.2828,16.2476,16.2687,1785300.0
2006-07-12 09:30:00,22.8,22.85,22.74,22.77,4551400.0,16.0714,16.1066,16.0291,16.0502,4551400.0
2006-07-12 09:35:00,22.78,22.79,22.75,22.75,1586000.0,16.0573,16.0643,16.0361,16.0361,1586000.0
2006-07-12 09:40:00,22.76,22.79,22.74,22.74,3094900.0,16.0432,16.0643,16.0291,16.0291,3094900.0
2006-07-12 09:45:00,22.74,22.75,22.71,22.74,1385700.0,16.0291,16.0361,16.0079,16.0291,1385700.0
2006-07-12 09:50:00,22.74,22.75,22.68,22.72,1319200.0,16.0291,16.0361,15.9868,16.015,1319200.0
2006-07-12 09:55:00,22.73,22.76,22.71,22.73,1259900.0,16.022,16.0432,16.0079,16.022,1259900.0
2006-07-12 10:00:00,22.72,22.74,22.71,22.74,742400.0,16.015,16.0291,16.0079,16.0291,742400.0
2006-07-12 10:05:00,22.74,22.75,22.73,22.75,511400.0,16.0291,16.0361,16.022,16.0361,511400.0
2006-07-12 10:10:00,22.75,22.78,22.73,22.77,1032400.0,16.0361,16.0573,16.022,16.0502,1032400.0
2006-07-12 10:15:00,22.77,22.81,22.75,22.79,1750000.0,16.0502,16.0784,16.0361,16.0643,1750000.0
2006-07-12 10:20:00,22.78,22.84,22.77,22.84,971400.0,16.0573,16.0996,16.0502,16.0996,971400.0
2006-07-12 10:25:00,22.84,22.88,22.8,22.86,1636800.0,16.0996,16.1278,16.0714,16.1137,1636800.0
2006-07-12 10:30:00,22.86,22.88,22.81,22.81,951100.0,16.1137,16.1278,16.0784,16.0784,951100.0
2006-07-12 10:35:00,22.81,22.86,22.8,22.83,699300.0,16.0784,16.1137,16.0714,16.0925,699300.0
2006-07-12 10:40:00,22.82,22.87,22.81,22.87,696100.0,16.0855,16.1207,16.0784,16.1207,696100.0
2006-07-12 10:45:00,22.86,22.87,22.8,22.82,633800.0,16.1137,16.1207,16.0714,16.0855,633800.0
2006-07-12 10:50:00,22.81,22.85,22.8,22.8,606700.0,16.0784,16.1066,16.0714,16.0714,606700.0
2006-07-12 10:55:00,22.81,22.85,22.8,22.83,487900.0,16.0784,16.1066,16.0714,16.0925,487900.0
2006-07-12 11:00:00,22.82,22.84,22.79,22.81,457300.0,16.0855,16.0996,16.0643,16.0784,457300.0
2006-07-12 11:05:00,22.8,22.81,22.79,22.8,398300.0,16.0714,16.0784,16.0643,16.0714,398300.0
2006-07-12 11:10:00,22.81,22.82,22.8,22.82,285500.0,16.0784,16.0855,16.0714,16.0855,285500.0
2006-07-12 11:15:00,22.81,22.83,22.8,22.82,693600.0,16.0784,16.0925,16.0714,16.0855,693600.0
2006-07-12 11:20:00,22.81,22.82,22.79,22.8,658000.0,16.0784,16.0855,16.0643,16.0714,658000.0
2006-07-12 11:25:00,22.81,22.81,22.79,22.81,373400.0,16.0784,16.0784,16.0643,16.0784,373400.0
2006-07-12 11:30:00,22.81,22.82,22.79,22.81,602500.0,16.0784,16.0855,16.0643,16.0784,602500.0
2006-07-12 11:35:00,22.81,22.83,22.8,22.83,451300.0,16.0784,16.0925,16.0714,16.0925,451300.0
2006-07-12 11:40:00,22.82,22.83,22.81,22.81,335500.0,16.0855,16.0925,16.0784,16.0784,335500.0
2006-07-12 11:45:00,22.82,22.83,22.81,22.83,332200.0,16.0855,16.0925,16.0784,16.0925,332200.0
2006-07-12 11:50:00,22.83,22.85,22.82,22.85,621200.0,16.0925,16.1066,16.0855,16.1066,621200.0
2006-07-12 11:55:00,22.85,22.85,22.84,22.85,103000.0,16.1066,16.1066,16.0996,16.1066,103000.0
2006-07-12 12:00:00,22.85,22.85,22.81,22.82,639700.0,16.1066,16.1066,16.0784,16.0855,639700.0
2006-07-12 12:05:00,22.82,22.82,22.81,22.82,167400.0,16.0855,16.0855,16.0784,16.0855,167400.0
2006-07-12 12:10:00,22.82,22.82,22.79,22.81,246700.0,16.0855,16.0855,16.0643,16.0784,246700.0
2006-07-12 12:15:00,22.81,22.82,22.78,22.79,372500.0,16.0784,16.0855,16.0573,16.0643,372500.0
2006-07-12 12:20:00,22.78,22.8,22.75,22.78,1123700.0,16.0573,16.0714,16.0361,16.0573,1123700.0
2006-07-12 12:25:00,22.78,22.79,22.77,22.77,738200.0,16.0573,16.0643,16.0502,16.0502,738200.0
2006-07-12 12:30:00,22.78,22.78,22.75,22.77,496700.0,16.0573,16.0573,16.0361,16.0502,496700.0
2006-07-12 12:35:00,22.76,22.78,22.76,22.77,192000.0,16.0432,16.0573,16.0432,16.0502,192000.0
2006-07-12 12:40:00,22.76,22.77,22.75,22.76,559500.0,16.0432,16.0502,16.0361,16.0432,559500.0
2006-07-12 12:45:00,22.76,22.76,22.71,22.74,1282200.0,16.0432,16.0432,16.0079,16.0291,1282200.0
2006-07-12 12:50:00,22.74,22.75,22.72,22.74,965100.0,16.0291,16.0361,16.015,16.0291,965100.0
2006-07-12 12:55:00,22.74,22.75,22.74,22.74,204200.0,16.0291,16.0361,16.0291,16.0291,204200.0
2006-07-12 13:00:00,22.74,22.75,22.71,22.71,602300.0,16.0291,16.0361,16.0079,16.0079,602300.0
2006-07-12 13:05:00,22.71,22.71,22.64,22.65,1039500.0,16.0079,16.0079,15.9586,15.9656,1039500.0
2006-07-12 13:10:00,22.65,22.67,22.62,22.66,845400.0,15.9656,15.9797,15.9445,15.9727,845400.0
2006-07-12 13:15:00,22.65,22.75,22.64,22.66,317700.0,15.9656,16.0361,15.9586,15.9727,317700.0
2006-07-12 13:20:00,22.66,22.67,22.65,22.67,691300.0,15.9727,15.9797,15.9656,15.9797,691300.0
2006-07-12 13:25:00,22.67,22.69,22.66,22.67,380800.0,15.9797,15.9938,15.9727,15.9797,380800.0
2006-07-12 13:30:00,22.67,22.68,22.65,22.67,268400.0,15.9797,15.9868,15.9656,15.9797,268400.0
2006-07-12 13:35:00,22.67,22.71,22.67,22.7,608100.0,15.9797,16.0079,15.9797,16.0009,608100.0
2006-07-12 13:40:00,22.71,22.72,22.7,22.71,471800.0,16.0079,16.015,16.0009,16.0079,471800.0
2006-07-12 13:45:00,22.71,22.72,22.65,22.66,657900.0,16.0079,16.015,15.9656,15.9727,657900.0
2006-07-12 13:50:00,22.67,22.71,22.64,22.68,816800.0,15.9797,16.0079,15.9586,15.9868,816800.0
2006-07-12 13:55:00,22.68,22.71,22.67,22.7,192200.0,15.9868,16.0079,15.9797,16.0009,192200.0
2006-07-12 14:00:00,22.7,22.72,22.69,22.69,782400.0,16.0009,16.015,15.9938,15.9938,782400.0
2006-07-12 14:05:00,22.7,22.71,22.69,22.7,393200.0,16.0009,16.0079,15.9938,16.0009,393200.0
2006-07-12 14:10:00,22.71,22.72,22.7,22.7,302700.0,16.0079,16.015,16.0009,16.0009,302700.0
2006-07-12 14:15:00,22.7,22.76,22.7,22.73,767000.0,16.0009,16.0432,16.0009,16.022,767000.0
2006-07-12 14:20:00,22.74,22.74,22.72,22.72,193400.0,16.0291,16.0291,16.015,16.015,193400.0
2006-07-12 14:25:00,22.72,22.74,22.72,22.72,531000.0,16.015,16.0291,16.015,16.015,531000.0
2006-07-12 14:30:00,22.72,22.74,22.7,22.71,411900.0,16.015,16.0291,16.0009,16.0079,411900.0
2006-07-12 14:35:00,22.71,22.74,22.7,22.74,358900.0,16.0079,16.0291,16.0009,16.0291,358900.0
2006-07-12 14:40:00,22.74,22.76,22.73,22.75,1212100.0,16.0291,16.0432,16.022,16.0361,1212100.0
2006-07-12 14:45:00,22.75,22.75,22.71,22.71,515900.0,16.0361,16.0361,16.0079,16.0079,515900.0
2006-07-12 14:50:00,22.71,22.72,22.68,22.71,883300.0,16.0079,16.015,15.9868,16.0079,883300.0
2006-07-12 14:55:00,22.71,22.71,22.67,22.68,863600.0,16.0079,16.0079,15.9797,15.9868,863600.0
2006-07-12 15:00:00,22.68,22.72,22.67,22.72,750200.0,15.9868,16.015,15.9797,16.015,750200.0
2006-07-12 15:05:00,22.71,22.73,22.7,22.72,590800.0,16.0079,16.022,16.0009,16.015,590800.0
2006-07-12 15:10:00,22.71,22.75,22.71,22.71,602800.0,16.0079,16.0361,16.0079,16.0079,602800.0
2006-07-12 15:15:00,22.71,22.72,22.71,22.71,432600.0,16.0079,16.015,16.0079,16.0079,432600.0
2006-07-12 15:20:00,22.71,22.73,22.71,22.71,589100.0,16.0079,16.022,16.0079,16.0079,589100.0
2006-07-12 15:25:00,22.71,22.74,22.71,22.73,924300.0,16.0079,16.0291,16.0079,16.022,924300.0
2006-07-12 15:30:00,22.72,22.73,22.71,22.72,1323700.0,16.015,16.022,16.0079,16.015,1323700.0
2006-07-12 15:35:00,22.72,22.75,22.72,22.74,749300.0,16.015,16.0361,16.015,16.0291,749300.0
2006-07-12 15:40:00,22.74,22.75,22.72,22.73,900100.0,16.0291,16.0361,16.015,16.022,900100.0
2006-07-12 15:45:00,22.73,22.75,22.7,22.71,2702600.0,16.022,16.0361,16.0009,16.0079,2702600.0
2006-07-12 15:50:00,22.7,22.71,22.64,22.69,1862300.0,16.0009,16.0079,15.9586,15.9938,1862300.0
2006-07-12 15:55:00,22.69,22.69,22.62,22.64,2534900.0,15.9938,15.9938,15.9445,15.9586,2534900.0
2006-07-13 09:30:00,22.38,22.4,22.32,22.38,5345800.0,15.7753,15.7894,15.733,15.7753,5345800.0
2006-07-13 09:35:00,22.37,22.5,22.35,22.49,2240400.0,15.7683,15.8599,15.7542,15.8529,2240400.0
2006-07-13 09:40:00,22.49,22.61,22.48,22.57,1657800.0,15.8529,15.9374,15.8458,15.9093,1657800.0
2006-07-13 09:45:00,22.56,22.57,22.48,22.49,2298100.0,15.9022,15.9093,15.8458,15.8529,2298100.0
2006-07-13 09:50:00,22.48,22.49,22.36,22.39,2247400.0,15.8458,15.8529,15.7612,15.7824,2247400.0
2006-07-13 09:55:00,22.39,22.45,22.36,22.41,2494600.0,15.7824,15.8247,15.7612,15.7965,2494600.0
2006-07-13 10:00:00,22.41,22.44,22.37,22.41,2862300.0,15.7965,15.8176,15.7683,15.7965,2862300.0
2006-07-13 10:05:00,22.41,22.44,22.4,22.43,684200.0,15.7965,15.8176,15.7894,15.8106,684200.0
2006-07-13 10:10:00,22.43,22.47,22.42,22.44,901500.0,15.8106,15.8388,15.8035,15.8176,901500.0
2006-07-13 10:15:00,22.44,22.5,22.43,22.5,861000.0,15.8176,15.8599,15.8106,15.8599,861000.0
2006-07-13 10:20:00,22.49,22.51,22.45,22.47,1240000.0,15.8529,15.867,15.8247,15.8388,1240000.0
2006-07-13 10:25:00,22.47,22.5,22.46,22.49,1156400.0,15.8388,15.8599,15.8317,15.8529,1156400.0
2006-07-13 10:30:00,22.49,22.55,22.49,22.51,1011400.0,15.8529,15.8952,15.8529,15.867,1011400.0
2006-07-13 10:35:00,22.51,22.54,22.48,22.49,871800.0,15.867,15.8881,15.8458,15.8529,871800.0
2006-07-13 10:40:00,22.5,22.53,22.46,22.46,1060200.0,15.8599,15.8811,15.8317,15.8317,1060200.0
2006-07-13 10:45:00,22.46,22.47,22.44,22.46,889300.0,15.8317,15.8388,15.8176,15.8317,889300.0
2006-07-13 10:50:00,22.46,22.49,22.45,22.48,959400.0,15.8317,15.8529,15.8247,15.8458,959400.0
2006-07-13 10:55:00,22.49,22.5,22.47,22.49,922600.0,15.8529,15.8599,15.8388,15.8529,922600.0
2006-07-13 11:00:00,22.48,22.51,22.45,22.5,1441900.0,15.8458,15.867,15.8247,15.8599,1441900.0
2006-07-13 11:05:00,22.5,22.54,22.5,22.51,463400.0,15.8599,15.8881,15.8599,15.867,463400.0
2006-07-13 11:10:00,22.51,22.52,22.48,22.5,754300.0,15.867,15.874,15.8458,15.8599,754300.0
2006-07-13 11:15:00,22.5,22.51,22.48,22.5,320600.0,15.8599,15.867,15.8458,15.8599,320600.0
2006-07-13 11:20:00,22.49,22.51,22.48,22.5,491400.0,15.8529,15.867,15.8458,15.8599,491400.0
2006-07-13 11:25:00,22.5,22.53,22.5,22.53,670000.0,15.8599,15.8811,15.8599,15.8811,670000.0
2006-07-13 11:30:00,22.53,22.53,22.47,22.5,475600.0,15.8811,15.8811,15.8388,15.8599,475600.0
2006-07-13 11:35:00,22.5,22.55,22.49,22.51,872600.0,15.8599,15.8952,15.8529,15.867,872600.0
2006-07-13 11:40:00,22.51,22.52,22.47,22.5,523900.0,15.867,15.874,15.8388,15.8599,523900.0
2006-07-13 11:45:00,22.5,22.51,22.44,22.49,450200.0,15.8599,15.867,15.8176,15.8529,450200.0
2006-07-13 11:50:00,22.48,22.52,22.47,22.52,703300.0,15.8458,15.874,15.8388,15.874,703300.0
2006-07-13 11:55:00,22.51,22.52,22.46,22.49,766900.0,15.867,15.874,15.8317,15.8529,766900.0
2006-07-13 12:00:00,22.49,22.54,22.49,22.51,406300.0,15.8529,15.8881,15.8529,15.867,406300.0
2006-07-13 12:05:00,22.51,22.55,22.49,22.54,321200.0,15.867,15.8952,15.8529,15.8881,321200.0
2006-07-13 12:10:00,22.55,22.57,22.53,22.54,474600.0,15.8952,15.9093,15.8811,15.8881,474600.0
2006-07-13 12:15:00,22.53,22.58,22.5,22.57,566900.0,15.8811,15.9163,15.8599,15.9093,566900.0
2006-07-13 12:20:00,22.57,22.58,22.51,22.52,439600.0,15.9093,15.9163,15.867,15.874,439600.0
2006-07-13 12:25:00,22.52,22.54,22.51,22.53,292500.0,15.874,15.8881,15.867,15.8811,292500.0
2006-07-13 12:30:00,22.53,22.54,22.52,22.53,277800.0,15.8811,15.8881,15.874,15.8811,277800.0
2006-07-13 12:35:00,22.53,22.54,22.51,22.52,351200.0,15.8811,15.8881,15.867,15.874,351200.0
2006-07-13 12:40:00,22.52,22.57,22.52,22.56,352600.0,15.874,15.9093,15.874,15.9022,352600.0
2006-07-13 12:45:00,22.55,22.56,22.52,22.52,180600.0,15.8952,15.9022,15.874,15.874,180600.0
2006-07-13 12:50:00,22.52,22.53,22.5,22.52,320100.0,15.874,15.8811,15.8599,15.874,320100.0
2006-07-13 12:55:00,22.52,22.53,22.52,22.52,59800.0,15.874,15.8811,15.874,15.874,59800.0
2006-07-13 13:00:00,22.52,22.54,22.48,22.49,399900.0,15.874,15.8881,15.8458,15.8529,399900.0
2006-07-13 13:05:00,22.49,22.5,22.43,22.46,666300.0,15.8529,15.8599,15.8106,15.8317,666300.0
2006-07-13 13:10:00,22.46,22.5,22.45,22.49,418000.0,15.8317,15.8599,15.8247,15.8529,418000.0
2006-07-13 13:15:00,22.49,22.5,22.48,22.48,279400.0,15.8529,15.8599,15.8458,15.8458,279400.0
2006-07-13 13:20:00,22.49,22.51,22.48,22.48,317200.0,15.8529,15.867,15.8458,15.8458,317200.0
2006-07-13 13:25:00,22.48,22.5,22.47,22.49,311800.0,15.8458,15.8599,15.8388,15.8529,311800.0
2006-07-13 13:30:00,22.49,22.5,22.45,22.46,396800.0,15.8529,15.8599,15.8247,15.8317,396800.0
2006-07-13 13:35:00,22.47,22.47,22.44,22.44,267600.0,15.8388,15.8388,15.8176,15.8176,267600.0
2006-07-13 13:40:00,22.45,22.45,22.4,22.43,791300.0,15.8247,15.8247,15.7894,15.8106,791300.0
2006-07-13 13:45:00,22.43,22.47,22.4,22.45,660100.0,15.8106,15.8388,15.7894,15.8247,660100.0
2006-07-13 13:50:00,22.44,22.45,22.4,22.41,512200.0,15.8176,15.8247,15.7894,15.7965,512200.0
2006-07-13 13:55:00,22.41,22.42,22.4,22.41,773800.0,15.7965,15.8035,15.7894,15.7965,773800.0
2006-07-13 14:00:00,22.41,22.45,22.41,22.44,501000.0,15.7965,15.8247,15.7965,15.8176,501000.0
2006-07-13 14:05:00,22.44,22.47,22.43,22.44,588300.0,15.8176,15.8388,15.8106,15.8176,588300.0
2006-07-13 14:10:00,22.43,22.46,22.42,22.42,685900.0,15.8106,15.8317,15.8035,15.8035,685900.0
2006-07-13 14:15:00,22.43,22.46,22.42,22.45,597700.0,15.8106,15.8317,15.8035,15.8247,597700.0
2006-07-13 14:20:00,22.45,22.47,22.45,22.47,385500.0,15.8247,15.8388,15.8247,15.8388,385500.0
2006-07-13 14:25:00,22.47,22.48,22.44,22.45,420300.0,15.8388,15.8458,15.8176,15.8247,420300.0
2006-07-13 14:30:00,22.45,22.46,22.42,22.44,947900.0,15.8247,15.8317,15.8035,15.8176,947900.0
2006-07-13 14:35:00,22.44,22.44,22.4,22.42,787000.0,15.8176,15.8176,15.7894,15.8035,787000.0
2006-07-13 14:40:00,22.43,22.43,22.41,22.41,395400.0,15.8106,15.8106,15.7965,15.7965,395400.0
2006-07-13 14:45:00,22.41,22.42,22.39,22.41,1069800.0,15.7965,15.8035,15.7824,15.7965,1069800.0
2006-07-13 14:50:00,22.41,22.42,22.39,22.39,749200.0,15.7965,15.8035,15.7824,15.7824,749200.0
2006-07-13 14:55:00,22.39,22.4,22.38,22.39,429700.0,15.7824,15.7894,15.7753,15.7824,429700.0
2006-07-13 15:00:00,22.39,22.4,22.35,22.39,1249500.0,15.7824,15.7894,15.7542,15.7824,1249500.0
2006-07-13 15:05:00,22.39,22.41,22.38,22.4,448700.0,15.7824,15.7965,15.7753,15.7894,448700.0
2006-07-13 15:10:00,22.41,22.42,22.37,22.37,547700.0,15.7965,15.8035,15.7683,15.7683,547700.0
2006-07-13 15:15:00,22.37,22.43,22.36,22.42,1319400.0,15.7683,15.8106,15.7612,15.8035,1319400.0
2006-07-13 15:20:00,22.42,22.43,22.4,22.4,770900.0,15.8035,15.8106,15.7894,15.7894,770900.0
2006-07-13 15:25:00,22.4,22.43,22.4,22.41,1032300.0,15.7894,15.8106,15.7894,15.7965,1032300.0
2006-07-13 15:30:00,22.42,22.44,22.39,22.43,1127800.0,15.8035,15.8176,15.7824,15.8106,1127800.0
2006-07-13 15:35:00,22.43,22.47,22.43,22.45,1246200.0,15.8106,15.8388,15.8106,15.8247,1246200.0
2006-07-13 15:40:00,22.45,22.46,22.43,22.44,762900.0,15.8247,15.8317,15.8106,15.8176,762900.0
2006-07-13 15:45:00,22.44,22.45,22.42,22.42,744100.0,15.8176,15.8247,15.8035,15.8035,744100.0
2006-07-13 15:50:00,22.42,22.43,22.35,22.36,1612600.0,15.8035,15.8106,15.7542,15.7612,1612600.0
2006-07-13 15:55:00,22.35,22.39,22.25,22.25,3248500.0,15.7542,15.7824,15.6837,15.6837,3248500.0
2006-07-14 09:30:00,22.28,22.37,22.25,22.28,2089200.0,15.7048,15.7683,15.6837,15.7048,2089200.0
2006-07-14 09:35:00,22.26,22.32,22.23,22.27,1256700.0,15.6907,15.733,15.6696,15.6978,1256700.0
2006-07-14 09:40:00,22.28,22.29,22.25,22.28,783300.0,15.7048,15.7119,15.6837,15.7048,783300.0
2006-07-14 09:45:00,22.29,22.32,22.26,22.3,1287400.0,15.7119,15.733,15.6907,15.7189,1287400.0
2006-07-14 09:50:00,22.3,22.3,22.27,22.29,691100.0,15.7189,15.7189,15.6978,15.7119,691100.0
2006-07-14 09:55:00,22.28,22.32,22.25,22.31,601300.0,15.7048,15.733,15.6837,15.726,601300.0
2006-07-14 10:00:00,22.32,22.35,22.28,22.29,863200.0,15.733,15.7542,15.7048,15.7119,863200.0
2006-07-14 10:05:00,22.28,22.31,22.28,22.31,569100.0,15.7048,15.726,15.7048,15.726,569100.0
2006-07-14 10:10:00,22.31,22.37,22.31,22.35,834600.0,15.726,15.7683,15.726,15.7542,834600.0
2006-07-14 10:15:00,22.35,22.44,22.34,22.43,1116000.0,15.7542,15.8176,15.7471,15.8106,1116000.0
2006-07-14 10:20:00,22.43,22.44,22.38,22.38,864500.0,15.8106,15.8176,15.7753,15.7753,864500.0
2006-07-14 10:25:00,22.38,22.39,22.35,22.37,540100.0,15.7753,15.7824,15.7542,15.7683,540100.0
2006-07-14 10:30:00,22.36,22.37,22.32,22.33,534600.0,15.7612,15.7683,15.733,15.7401,534600.0
2006-07-14 10:35:00,22.32,22.35,22.27,22.32,736300.0,15.733,15.7542,15.6978,15.733,736300.0
2006-07-14 10:40:00,22.32,22.37,22.32,22.35,596000.0,15.733,15.7683,15.733,15.7542,596000.0
2006-07-14 10:45:00,22.33,22.34,22.31,22.32,358900.0,15.7401,15.7471,15.726,15.733,358900.0
2006-07-14 10:50:00,22.32,22.34,22.31,22.32,477500.0,15.733,15.7471,15.726,15.733,477500.0
2006-07-14 10:55:00,22.32,22.33,22.3,22.31,988700.0,15.733,15.7401,15.7189,15.726,988700.0
2006-07-14 11:00:00,22.31,22.32,22.26,22.28,1552800.0,15.726,15.733,15.6907,15.7048,1552800.0
2006-07-14 11:05:00,22.28,22.34,22.27,22.33,534700.0,15.7048,15.7471,15.6978,15.7401,534700.0
2006-07-14 11:10:00,22.33,22.38,22.33,22.37,1320000.0,15.7401,15.7753,15.7401,15.7683,1320000.0
2006-07-14 11:15:00,22.37,22.43,22.37,22.4,1281200.0,15.7683,15.8106,15.7683,15.7894,1281200.0
2006-07-14 11:20:00,22.4,22.45,22.39,22.45,715300.0,15.7894,15.8247,15.7824,15.8247,715300.0
2006-07-14 11:25:00,22.45,22.48,22.4,22.41,775100.0,15.8247,15.8458,15.7894,15.7965,775100.0
2006-07-14 11:30:00,22.41,22.44,22.36,22.39,1602100.0,15.7965,15.8176,15.7612,15.7824,1602100.0
2006-07-14 11:35:00,22.39,22.41,22.37,22.4,1308500.0,15.7824,15.7965,15.7683,15.7894,1308500.0
2006-07-14 11:40:00,22.4,22.43,22.39,22.42,382000.0,15.7894,15.8106,15.7824,15.8035,382000.0
2006-07-14 11:45:00,22.43,22.45,22.41,22.41,543100.0,15.8106,15.8247,15.7965,15.7965,543100.0
2006-07-14 11:50:00,22.41,22.44,22.4,22.42,457000.0,15.7965,15.8176,15.7894,15.8035,457000.0
2006-07-14 11:55:00,22.43,22.47,22.41,22.46,373000.0,15.8106,15.8388,15.7965,15.8317,373000.0
2006-07-14 12:00:00,22.47,22.49,22.43,22.48,500500.0,15.8388,15.8529,15.8106,15.8458,500500.0
2006-07-14 12:05:00,22.49,22.5,22.47,22.48,797000.0,15.8529,15.8599,15.8388,15.8458,797000.0
2006-07-14 12:10:00,22.49,22.49,22.44,22.45,328800.0,15.8529,15.8529,15.8176,15.8247,328800.0
2006-07-14 12:15:00,22.44,22.47,22.4,22.46,1202600.0,15.8176,15.8388,15.7894,15.8317,1202600.0
2006-07-14 12:20:00,22.46,22.47,22.42,22.45,381600.0,15.8317,15.8388,15.8035,15.8247,381600.0
2006-07-14 12:25:00,22.46,22.48,22.43,22.45,602000.0,15.8317,15.8458,15.8106,15.8247,602000.0
2006-07-14 12:30:00,22.45,22.47,22.45,22.46,529400.0,15.8247,15.8388,15.8247,15.8317,529400.0
2006-07-14 12:35:00,22.46,22.48,22.45,22.47,511400.0,15.8317,15.8458,15.8247,15.8388,511400.0
2006-07-14 12:40:00,22.47,22.52,22.47,22.51,803700.0,15.8388,15.874,15.8388,15.867,803700.0
2006-07-14 12:45:00,22.52,22.55,22.48,22.53,1021200.0,15.874,15.8952,15.8458,15.8811,1021200.0
2006-07-14 12:50:00,22.53,22.54,22.49,22.49,290000.0,15.8811,15.8881,15.8529,15.8529,290000.0
2006-07-14 12:55:00,22.49,22.5,22.47,22.47,270000.0,15.8529,15.8599,15.8388,15.8388,270000.0
2006-07-14 13:00:00,22.47,22.47,22.42,22.45,362800.0,15.8388,15.8388,15.8035,15.8247,362800.0
2006-07-14 13:05:00,22.45,22.46,22.41,22.41,1725300.0,15.8247,15.8317,15.7965,15.7965,1725300.0
2006-07-14 13:10:00,22.41,22.41,22.37,22.41,1886300.0,15.7965,15.7965,15.7683,15.7965,1886300.0
2006-07-14 13:15:00,22.41,22.43,22.41,22.42,374700.0,15.7965,15.8106,15.7965,15.8035,374700.0
2006-07-14 13:20:00,22.42,22.43,22.38,22.4,873900.0,15.8035,15.8106,15.7753,15.7894,873900.0
2006-07-14 13:25:00,22.4,22.42,22.39,22.41,849100.0,15.7894,15.8035,15.7824,15.7965,849100.0
2006-07-14 13:30:00,22.41,22.5,22.41,22.42,395900.0,15.7965,15.8599,15.7965,15.8035,395900.0
2006-07-14 13:35:00,22.42,22.45,22.41,22.42,475000.0,15.8035,15.8247,15.7965,15.8035,475000.0
2006-07-14 13:40:00,22.42,22.44,22.31,22.34,1963900.0,15.8035,15.8176,15.726,15.7471,1963900.0
2006-07-14 13:45:00,22.35,22.4,22.34,22.35,1364500.0,15.7542,15.7894,15.7471,15.7542,1364500.0
2006-07-14 13:50:00,22.35,22.37,22.35,22.36,704700.0,15.7542,15.7683,15.7542,15.7612,704700.0
2006-07-14 13:55:00,22.36,22.39,22.35,22.35,586100.0,15.7612,15.7824,15.7542,15.7542,586100.0
2006-07-14 14:00:00,22.35,22.36,22.31,22.32,1428700.0,15.7542,15.7612,15.726,15.733,1428700.0
2006-07-14 14:05:00,22.32,22.33,22.31,22.31,378000.0,15.733,15.7401,15.726,15.726,378000.0
2006-07-14 14:10:00,22.31,22.34,22.3,22.33,567800.0,15.726,15.7471,15.7189,15.7401,567800.0
2006-07-14 14:15:00,22.33,22.38,22.32,22.38,758900.0,15.7401,15.7753,15.733,15.7753,758900.0
2006-07-14 14:20:00,22.38,22.38,22.34,22.34,252600.0,15.7753,15.7753,15.7471,15.7471,252600.0
2006-07-14 14:25:00,22.34,22.34,22.29,22.33,544000.0,15.7471,15.7471,15.7119,15.7401,544000.0
2006-07-14 14:30:00,22.33,22.35,22.3,22.31,985400.0,15.7401,15.7542,15.7189,15.726,985400.0
2006-07-14 14:35:00,22.32,22.32,22.3,22.3,226900.0,15.733,15.733,15.7189,15.7189,226900.0
2006-07-14 14:40:00,22.3,22.31,22.27,22.3,694200.0,15.7189,15.726,15.6978,15.7189,694200.0
2006-07-14 14:45:00,22.29,22.33,22.29,22.33,349700.0,15.7119,15.7401,15.7119,15.7401,349700.0
2006-07-14 14:50:00,22.33,22.35,22.29,22.31,648400.0,15.7401,15.7542,15.7119,15.726,648400.0
2006-07-14 14:55:00,22.31,22.34,22.29,22.34,704400.0,15.726,15.7471,15.7119,15.7471,704400.0
2006-07-14 15:00:00,22.33,22.38,22.31,22.36,643600.0,15.7401,15.7753,15.726,15.7612,643600.0
2006-07-14 15:05:00,22.36,22.4,22.34,22.36,777600.0,15.7612,15.7894,15.7471,15.7612,777600.0
2006-07-14 15:10:00,22.36,22.39,22.33,22.36,688200.0,15.7612,15.7824,15.7401,15.7612,688200.0
2006-07-14 15:15:00,22.36,22.38,22.32,22.37,470400.0,15.7612,15.7753,15.733,15.7683,470400.0
2006-07-14 15:20:00,22.37,22.38,22.34,22.35,563500.0,15.7683,15.7753,15.7471,15.7542,563500.0
2006-07-14 15:25:00,22.35,22.36,22.29,22.33,1247400.0,15.7542,15.7612,15.7119,15.7401,1247400.0
2006-07-14 15:30:00,22.33,22.34,22.32,22.33,626800.0,15.7401,15.7471,15.733,15.7401,626800.0
2006-07-14 15:35:00,22.32,22.37,22.32,22.37,1234000.0,15.733,15.7683,15.733,15.7683,1234000.0
2006-07-14 15:40:00,22.36,22.38,22.32,22.36,971400.0,15.7612,15.7753,15.733,15.7612,971400.0
2006-07-14 15:45:00,22.36,22.4,22.35,22.4,967300.0,15.7612,15.7894,15.7542,15.7894,967300.0
2006-07-14 15:50:00,22.4,22.41,22.31,22.34,1497700.0,15.7894,15.7965,15.726,15.7471,1497700.0
2006-07-14 15:55:00,22.34,22.38,22.29,22.3,1867800.0,15.7471,15.7753,15.7119,15.7189,1867800.0
2006-07-17 09:30:00,22.28,22.4,22.26,22.36,1796900.0,15.7048,15.7894,15.6907,15.7612,1796900.0
2006-07-17 09:35:00,22.37,22.44,22.36,22.43,833100.0,15.7683,15.8176,15.7612,15.8106,833100.0
2006-07-17 09:40:00,22.43,22.48,22.42,22.47,880000.0,15.8106,15.8458,15.8035,15.8388,880000.0
2006-07-17 09:45:00,22.47,22.48,22.41,22.43,656700.0,15.8388,15.8458,15.7965,15.8106,656700.0
2006-07-17 09:50:00,22.43,22.45,22.41,22.44,915500.0,15.8106,15.8247,15.7965,15.8176,915500.0
2006-07-17 09:55:00,22.44,22.44,22.4,22.41,633400.0,15.8176,15.8176,15.7894,15.7965,633400.0
2006-07-17 10:00:00,22.4,22.43,22.4,22.43,515100.0,15.7894,15.8106,15.7894,15.8106,515100.0
2006-07-17 10:05:00,22.43,22.44,22.4,22.41,455000.0,15.8106,15.8176,15.7894,15.7965,455000.0
2006-07-17 10:10:00,22.4,22.41,22.35,22.41,784800.0,15.7894,15.7965,15.7542,15.7965,784800.0
2006-07-17 10:15:00,22.41,22.46,22.4,22.45,557300.0,15.7965,15.8317,15.7894,15.8247,557300.0
2006-07-17 10:20:00,22.45,22.48,22.42,22.46,725700.0,15.8247,15.8458,15.8035,15.8317,725700.0
2006-07-17 10:25:00,22.45,22.48,22.4,22.42,712200.0,15.8247,15.8458,15.7894,15.8035,712200.0
2006-07-17 10:30:00,22.42,22.43,22.37,22.41,438800.0,15.8035,15.8106,15.7683,15.7965,438800.0
2006-07-17 10:35:00,22.41,22.41,22.39,22.4,498900.0,15.7965,15.7965,15.7824,15.7894,498900.0
2006-07-17 10:40:00,22.4,22.41,22.4,22.4,158300.0,15.7894,15.7965,15.7894,15.7894,158300.0
2006-07-17 10:45:00,22.4,22.47,22.39,22.46,706400.0,15.7894,15.8388,15.7824,15.8317,706400.0
2006-07-17 10:50:00,22.46,22.5,22.45,22.5,439200.0,15.8317,15.8599,15.8247,15.8599,439200.0
2006-07-17 10:55:00,22.5,22.54,22.48,22.52,812800.0,15.8599,15.8881,15.8458,15.874,812800.0
2006-07-17 11:00:00,22.53,22.55,22.51,22.53,764500.0,15.8811,15.8952,15.867,15.8811,764500.0
2006-07-17 11:05:00,22.53,22.56,22.52,22.54,556900.0,15.8811,15.9022,15.874,15.8881,556900.0
2006-07-17 11:10:00,22.55,22.59,22.54,22.58,736900.0,15.8952,15.9234,15.8881,15.9163,736900.0
2006-07-17 11:15:00,22.59,22.61,22.54,22.55,783600.0,15.9234,15.9374,15.8881,15.8952,783600.0
2006-07-17 11:20:00,22.55,22.55,22.51,22.51,328000.0,15.8952,15.8952,15.867,15.867,328000.0
2006-07-17 11:25:00,22.51,22.53,22.51,22.53,344500.0,15.867,15.8811,15.867,15.8811,344500.0
2006-07-17 11:30:00,22.52,22.54,22.5,22.52,500000.0,15.874,15.8881,15.8599,15.874,500000.0
2006-07-17 11:35:00,22.52,22.54,22.49,22.51,401800.0,15.874,15.8881,15.8529,15.867,401800.0
2006-07-17 11:40:00,22.51,22.56,22.5,22.55,352200.0,15.867,15.9022,15.8599,15.8952,352200.0
2006-07-17 11:45:00,22.54,22.55,22.51,22.51,281900.0,15.8881,15.8952,15.867,15.867,281900.0
2006-07-17 11:50:00,22.51,22.53,22.47,22.48,248500.0,15.867,15.8811,15.8388,15.8458,248500.0
2006-07-17 11:55:00,22.48,22.48,22.47,22.48,174400.0,15.8458,15.8458,15.8388,15.8458,174400.0
2006-07-17 12:00:00,22.48,22.49,22.45,22.46,325700.0,15.8458,15.8529,15.8247,15.8317,325700.0
2006-07-17 12:05:00,22.45,22.46,22.43,22.44,382900.0,15.8247,15.8317,15.8106,15.8176,382900.0
2006-07-17 12:10:00,22.45,22.45,22.43,22.44,276400.0,15.8247,15.8247,15.8106,15.8176,276400.0
2006-07-17 12:15:00,22.44,22.46,22.44,22.46,115300.0,15.8176,15.8317,15.8176,15.8317,115300.0
2006-07-17 12:20:00,22.46,22.47,22.44,22.44,242900.0,15.8317,15.8388,15.8176,15.8176,242900.0
2006-07-17 12:25:00,22.44,22.46,22.44,22.46,120800.0,15.8176,15.8317,15.8176,15.8317,120800.0
2006-07-17 12:30:00,22.46,22.5,22.45,22.49,345300.0,15.8317,15.8599,15.8247,15.8529,345300.0
2006-07-17 12:35:00,22.49,22.49,22.48,22.48,165200.0,15.8529,15.8529,15.8458,15.8458,165200.0
2006-07-17 12:40:00,22.48,22.49,22.47,22.47,211700.0,15.8458,15.8529,15.8388,15.8388,211700.0
2006-07-17 12:45:00,22.47,22.48,22.45,22.45,250300.0,15.8388,15.8458,15.8247,15.8247,250300.0
2006-07-17 12:50:00,22.45,22.47,22.44,22.45,295300.0,15.8247,15.8388,15.8176,15.8247,295300.0
2006-07-17 12:55:00,22.44,22.47,22.44,22.45,296300.0,15.8176,15.8388,15.8176,15.8247,296300.0
2006-07-17 13:00:00,22.45,22.46,22.43,22.43,229900.0,15.8247,15.8317,15.8106,15.8106,229900.0
2006-07-17 13:05:00,22.43,22.44,22.43,22.43,174900.0,15.8106,15.8176,15.8106,15.8106,174900.0
2006-07-17 13:10:00,22.43,22.46,22.43,22.43,348000.0,15.8106,15.8317,15.8106,15.8106,348000.0
2006-07-17 13:15:00,22.44,22.48,22.43,22.47,331200.0,15.8176,15.8458,15.8106,15.8388,331200.0
2006-07-17 13:20:00,22.48,22.49,22.46,22.48,362500.0,15.8458,15.8529,15.8317,15.8458,362500.0
2006-07-17 13:25:00,22.48,22.51,22.48,22.49,510000.0,15.8458,15.867,15.8458,15.8529,510000.0
2006-07-17 13:30:00,22.5,22.5,22.49,22.5,70700.0,15.8599,15.8599,15.8529,15.8599,70700.0
2006-07-17 13:35:00,22.5,22.5,22.49,22.49,167200.0,15.8599,15.8599,15.8529,15.8529,167200.0
2006-07-17 13:40:00,22.49,22.51,22.49,22.51,109500.0,15.8529,15.867,15.8529,15.867,109500.0
2006-07-17 13:45:00,22.51,22.51,22.48,22.5,226400.0,15.867,15.867,15.8458,15.8599,226400.0
2006-07-17 13:50:00,22.5,22.52,22.5,22.51,159800.0,15.8599,15.874,15.8599,15.867,159800.0
2006-07-17 13:55:00,22.52,22.52,22.51,22.52,130400.0,15.874,15.874,15.867,15.874,130400.0
2006-07-17 14:00:00,22.52,22.54,22.45,22.54,254500.0,15.874,15.8881,15.8247,15.8881,254500.0
2006-07-17 14:05:00,22.54,22.54,22.51,22.53,309800.0,15.8881,15.8881,15.867,15.8811,309800.0
2006-07-17 14:10:00,22.53,22.53,22.52,22.53,148700.0,15.8811,15.8811,15.874,15.8811,148700.0
2006-07-17 14:15:00,22.53,22.54,22.48,22.5,874200.0,15.8811,15.8881,15.8458,15.8599,874200.0
2006-07-17 14:20:00,22.5,22.5,22.47,22.47,141700.0,15.8599,15.8599,15.8388,15.8388,141700.0
2006-07-17 14:25:00,22.47,22.48,22.46,22.47,160000.0,15.8388,15.8458,15.8317,15.8388,160000.0
2006-07-17 14:30:00,22.46,22.49,22.45,22.46,154200.0,15.8317,15.8529,15.8247,15.8317,154200.0
2006-07-17 14:35:00,22.46,22.47,22.46,22.46,96000.0,15.8317,15.8388,15.8317,15.8317,96000.0
2006-07-17 14:40:00,22.46,22.47,22.44,22.44,402000.0,15.8317,15.8388,15.8176,15.8176,402000.0
2006-07-17 14:45:00,22.44,22.48,22.44,22.47,330800.0,15.8176,15.8458,15.8176,15.8388,330800.0
2006-07-17 14:50:00,22.47,22.47,22.45,22.47,248400.0,15.8388,15.8388,15.8247,15.8388,248400.0
2006-07-17 14:55:00,22.47,22.47,22.45,22.46,180100.0,15.8388,15.8388,15.8247,15.8317,180100.0
2006-07-17 15:00:00,22.45,22.47,22.45,22.46,370100.0,15.8247,15.8388,15.8247,15.8317,370100.0
2006-07-17 15:05:00,22.46,22.46,22.42,22.42,934200.0,15.8317,15.8317,15.8035,15.8035,934200.0
2006-07-17 15:10:00,22.42,22.47,22.42,22.45,454000.0,15.8035,15.8388,15.8035,15.8247,454000.0
2006-07-17 15:15:00,22.45,22.46,22.45,22.45,347900.0,15.8247,15.8317,15.8247,15.8247,347900.0
2006-07-17 15:20:00,22.45,22.47,22.44,22.46,686800.0,15.8247,15.8388,15.8176,15.8317,686800.0
2006-07-17 15:25:00,22.46,22.47,22.45,22.45,240800.0,15.8317,15.8388,15.8247,15.8247,240800.0
2006-07-17 15:30:00,22.45,22.46,22.42,22.44,1118400.0,15.8247,15.8317,15.8035,15.8176,1118400.0
2006-07-17 15:35:00,22.44,22.47,22.44,22.47,483000.0,15.8176,15.8388,15.8176,15.8388,483000.0
2006-07-17 15:40:00,22.47,22.5,22.46,22.49,779200.0,15.8388,15.8599,15.8317,15.8529,779200.0
2006-07-17 15:45:00,22.48,22.49,22.45,22.45,893900.0,15.8458,15.8529,15.8247,15.8247,893900.0
2006-07-17 15:50:00,22.45,22.48,22.45,22.47,671000.0,15.8247,15.8458,15.8247,15.8388,671000.0
2006-07-17 15:55:00,22.48,22.48,22.43,22.44,962100.0,15.8458,15.8458,15.8106,15.8176,962100.0
2006-07-18 09:30:00,22.6,22.67,22.58,22.63,2639400.0,15.9304,15.9797,15.9163,15.9515,2639400.0
2006-07-18 09:35:00,22.63,22.67,22.62,22.66,479000.0,15.9515,15.9797,15.9445,15.9727,479000.0
2006-07-18 09:40:00,22.67,22.72,22.66,22.66,1127300.0,15.9797,16.015,15.9727,15.9727,1127300.0
2006-07-18 09:45:00,22.67,22.68,22.65,22.66,989600.0,15.9797,15.9868,15.9656,15.9727,989600.0
2006-07-18 09:50:00,22.67,22.67,22.63,22.64,553600.0,15.9797,15.9797,15.9515,15.9586,553600.0
2006-07-18 09:55:00,22.64,22.65,22.63,22.64,843800.0,15.9586,15.9656,15.9515,15.9586,843800.0
2006-07-18 10:00:00,22.65,22.65,22.62,22.63,688400.0,15.9656,15.9656,15.9445,15.9515,688400.0
2006-07-18 10:05:00,22.63,22.65,22.62,22.65,788500.0,15.9515,15.9656,15.9445,15.9656,788500.0
2006-07-18 10:10:00,22.64,22.68,22.63,22.68,540000.0,15.9586,15.9868,15.9515,15.9868,540000.0
2006-07-18 10:15:00,22.68,22.7,22.67,22.69,1013100.0,15.9868,16.0009,15.9797,15.9938,1013100.0
2006-07-18 10:20:00,22.69,22.74,22.69,22.71,590100.0,15.9938,16.0291,15.9938,16.0079,590100.0
2006-07-18 10:25:00,22.71,22.71,22.65,22.68,524100.0,16.0079,16.0079,15.9656,15.9868,524100.0
2006-07-18 10:30:00,22.68,22.69,22.67,22.67,271800.0,15.9868,15.9938,15.9797,15.9797,271800.0
2006-07-18 10:35:00,22.67,22.68,22.65,22.66,399800.0,15.9797,15.9868,15.9656,15.9727,399800.0
2006-07-18 10:40:00,22.66,22.67,22.65,22.65,281800.0,15.9727,15.9797,15.9656,15.9656,281800.0
2006-07-18 10:45:00,22.65,22.66,22.65,22.66,244200.0,15.9656,15.9727,15.9656,15.9727,244200.0
2006-07-18 10:50:00,22.66,22.66,22.65,22.66,524600.0,15.9727,15.9727,15.9656,15.9727,524600.0
2006-07-18 10:55:00,22.66,22.67,22.63,22.64,1030500.0,15.9727,15.9797,15.9515,15.9586,1030500.0
2006-07-18 11:00:00,22.64,22.64,22.6,22.61,543100.0,15.9586,15.9586,15.9304,15.9374,543100.0
2006-07-18 11:05:00,22.62,22.7,22.61,22.69,1327800.0,15.9445,16.0009,15.9374,15.9938,1327800.0
2006-07-18 11:10:00,22.69,22.69,22.62,22.62,505300.0,15.9938,15.9938,15.9445,15.9445,505300.0
2006-07-18 11:15:00,22.62,22.65,22.62,22.64,463600.0,15.9445,15.9656,15.9445,15.9586,463600.0
2006-07-18 11:20:00,22.64,22.66,22.64,22.66,580100.0,15.9586,15.9727,15.9586,15.9727,580100.0
2006-07-18 11:25:00,22.65,22.72,22.65,22.69,668900.0,15.9656,16.015,15.9656,15.9938,668900.0
2006-07-18 11:30:00,22.69,22.7,22.66,22.67,460700.0,15.9938,16.0009,15.9727,15.9797,460700.0
2006-07-18 11:35:00,22.67,22.7,22.67,22.7,350100.0,15.9797,16.0009,15.9797,16.0009,350100.0
2006-07-18 11:40:00,22.71,22.72,22.7,22.7,152900.0,16.0079,16.015,16.0009,16.0009,152900.0
2006-07-18 11:45:00,22.71,22.71,22.69,22.69,269600.0,16.0079,16.0079,15.9938,15.9938,269600.0
2006-07-18 11:50:00,22.7,22.71,22.65,22.67,437700.0,16.0009,16.0079,15.9656,15.9797,437700.0
2006-07-18 11:55:00,22.67,22.68,22.65,22.68,289200.0,15.9797,15.9868,15.9656,15.9868,289200.0
2006-07-18 12:00:00,22.67,22.69,22.66,22.68,325300.0,15.9797,15.9938,15.9727,15.9868,325300.0
2006-07-18 12:05:00,22.68,22.69,22.68,22.69,108000.0,15.9868,15.9938,15.9868,15.9938,108000.0
2006-07-18 12:10:00,22.69,22.7,22.66,22.67,549200.0,15.9938,16.0009,15.9727,15.9797,549200.0
2006-07-18 12:15:00,22.66,22.68,22.65,22.67,455000.0,15.9727,15.9868,15.9656,15.9797,455000.0
2006-07-18 12:20:00,22.67,22.72,22.67,22.71,498300.0,15.9797,16.015,15.9797,16.0079,498300.0
2006-07-18 12:25:00,22.72,22.74,22.71,22.73,266100.0,16.015,16.0291,16.0079,16.022,266100.0
2006-07-18 12:30:00,22.74,22.75,22.72,22.72,278200.0,16.0291,16.0361,16.015,16.015,278200.0
2006-07-18 12:35:00,22.72,22.75,22.72,22.75,341300.0,16.015,16.0361,16.015,16.0361,341300.0
2006-07-18 12:40:00,22.75,22.76,22.73,22.74,767400.0,16.0361,16.0432,16.022,16.0291,767400.0
2006-07-18 12:45:00,22.75,22.76,22.73,22.74,555600.0,16.0361,16.0432,16.022,16.0291,555600.0
2006-07-18 12:50:00,22.75,22.75,22.71,22.72,625800.0,16.0361,16.0361,16.0079,16.015,625800.0
2006-07-18 12:55:00,22.72,22.72,22.66,22.67,814600.0,16.015,16.015,15.9727,15.9797,814600.0
2006-07-18 13:00:00,22.66,22.67,22.62,22.63,839200.0,15.9727,15.9797,15.9445,15.9515,839200.0
2006-07-18 13:05:00,22.63,22.74,22.6,22.63,1530500.0,15.9515,16.0291,15.9304,15.9515,1530500.0
2006-07-18 13:10:00,22.62,22.63,22.54,22.57,2342800.0,15.9445,15.9515,15.8881,15.9093,2342800.0
2006-07-18 13:15:00,22.57,22.58,22.55,22.56,650400.0,15.9093,15.9163,15.8952,15.9022,650400.0
2006-07-18 13:20:00,22.57,22.59,22.54,22.57,1494300.0,15.9093,15.9234,15.8881,15.9093,1494300.0
2006-07-18 13:25:00,22.56,22.62,22.56,22.6,649100.0,15.9022,15.9445,15.9022,15.9304,649100.0
2006-07-18 13:30:00,22.6,22.62,22.56,22.58,560800.0,15.9304,15.9445,15.9022,15.9163,560800.0
2006-07-18 13:35:00,22.58,22.58,22.55,22.55,587200.0,15.9163,15.9163,15.8952,15.8952,587200.0
2006-07-18 13:40:00,22.55,22.56,22.5,22.51,596800.0,15.8952,15.9022,15.8599,15.867,596800.0
2006-07-18 13:45:00,22.51,22.54,22.49,22.51,650300.0,15.867,15.8881,15.8529,15.867,650300.0
2006-07-18 13:50:00,22.51,22.53,22.5,22.53,661600.0,15.867,15.8811,15.8599,15.8811,661600.0
2006-07-18 13:55:00,22.53,22.53,22.48,22.51,584700.0,15.8811,15.8811,15.8458,15.867,584700.0
2006-07-18 14:00:00,22.52,22.58,22.51,22.58,666500.0,15.874,15.9163,15.867,15.9163,666500.0
2006-07-18 14:05:00,22.57,22.6,22.57,22.59,474500.0,15.9093,15.9304,15.9093,15.9234,474500.0
2006-07-18 14:10:00,22.59,22.59,22.57,22.59,454700.0,15.9234,15.9234,15.9093,15.9234,454700.0
2006-07-18 14:15:00,22.58,22.61,22.57,22.59,398400.0,15.9163,15.9374,15.9093,15.9234,398400.0
2006-07-18 14:20:00,22.59,22.59,22.55,22.58,305400.0,15.9234,15.9234,15.8952,15.9163,305400.0
2006-07-18 14:25:00,22.58,22.62,22.57,22.59,1655100.0,15.9163,15.9445,15.9093,15.9234,1655100.0
2006-07-18 14:30:00,22.59,22.62,22.59,22.6,480100.0,15.9234,15.9445,15.9234,15.9304,480100.0
2006-07-18 14:35:00,22.6,22.65,22.6,22.65,692700.0,15.9304,15.9656,15.9304,15.9656,692700.0
2006-07-18 14:40:00,22.65,22.68,22.65,22.66,644600.0,15.9656,15.9868,15.9656,15.9727,644600.0
2006-07-18 14:45:00,22.66,22.67,22.63,22.67,447500.0,15.9727,15.9797,15.9515,15.9797,447500.0
2006-07-18 14:50:00,22.67,22.69,22.65,22.67,814800.0,15.9797,15.9938,15.9656,15.9797,814800.0
2006-07-18 14:55:00,22.67,22.67,22.62,22.64,467000.0,15.9797,15.9797,15.9445,15.9586,467000.0
2006-07-18 15:00:00,22.65,22.65,22.61,22.62,360000.0,15.9656,15.9656,15.9374,15.9445,360000.0
2006-07-18 15:05:00,22.62,22.63,22.59,22.6,573000.0,15.9445,15.9515,15.9234,15.9304,573000.0
2006-07-18 15:10:00,22.59,22.61,22.58,22.61,1169900.0,15.9234,15.9374,15.9163,15.9374,1169900.0
2006-07-18 15:15:00,22.61,22.63,22.6,22.62,289200.0,15.9374,15.9515,15.9304,15.9445,289200.0
2006-07-18 15:20:00,22.62,22.62,22.59,22.61,456400.0,15.9445,15.9445,15.9234,15.9374,456400.0
2006-07-18 15:25:00,22.6,22.61,22.58,22.59,555900.0,15.9304,15.9374,15.9163,15.9234,555900.0
2006-07-18 15:30:00,22.59,22.69,22.59,22.68,1144700.0,15.9234,15.9938,15.9234,15.9868,1144700.0
2006-07-18 15:35:00,22.67,22.68,22.64,22.65,643500.0,15.9797,15.9868,15.9586,15.9656,643500.0
2006-07-18 15:40:00,22.65,22.73,22.65,22.72,1040100.0,15.9656,16.022,15.9656,16.015,1040100.0
2006-07-18 15:45:00,22.72,22.76,22.68,22.69,1832600.0,16.015,16.0432,15.9868,15.9938,1832600.0
2006-07-18 15:50:00,22.7,22.71,22.64,22.67,1213400.0,16.0009,16.0079,15.9586,15.9797,1213400.0
2006-07-18 15:55:00,22.67,22.73,22.55,22.73,1973200.0,15.9797,16.022,15.8952,16.022,1973200.0
2006-07-19 09:30:00,22.82,22.92,22.72,22.92,2448500.0,16.0855,16.156,16.015,16.156,2448500.0
2006-07-19 09:35:00,22.91,22.98,22.9,22.97,1454600.0,16.1489,16.1983,16.1419,16.1912,1454600.0
2006-07-19 09:40:00,22.97,23.07,22.93,23.06,2115600.0,16.1912,16.2617,16.163,16.2546,2115600.0
2006-07-19 09:45:00,23.07,23.13,23.04,23.11,1514200.0,16.2617,16.304,16.2405,16.2899,1514200.0
2006-07-19 09:50:00,23.11,23.17,23.1,23.17,1559300.0,16.2899,16.3322,16.2828,16.3322,1559300.0
2006-07-19 09:55:00,23.17,23.2,23.07,23.09,1532100.0,16.3322,16.3533,16.2617,16.2758,1532100.0
2006-07-19 10:00:00,23.09,23.18,23.09,23.14,2492900.0,16.2758,16.3392,16.2758,16.311,2492900.0
2006-07-19 10:05:00,23.14,23.16,23.07,23.07,1135800.0,16.311,16.3251,16.2617,16.2617,1135800.0
2006-07-19 10:10:00,23.07,23.11,23.06,23.09,1022800.0,16.2617,16.2899,16.2546,16.2758,1022800.0
2006-07-19 10:15:00,23.09,23.1,23.05,23.05,840800.0,16.2758,16.2828,16.2476,16.2476,840800.0
2006-07-19 10:20:00,23.05,23.09,22.99,23.01,2323200.0,16.2476,16.2758,16.2053,16.2194,2323200.0
2006-07-19 10:25:00,23.01,23.03,22.99,23.02,1328600.0,16.2194,16.2335,16.2053,16.2265,1328600.0
2006-07-19 10:30:00,23.01,23.04,22.99,22.99,670900.0,16.2194,16.2405,16.2053,16.2053,670900.0
2006-07-19 10:35:00,22.99,23.06,22.98,23.03,1173700.0,16.2053,16.2546,16.1983,16.2335,1173700.0
2006-07-19 10:40:00,23.03,23.1,23.02,23.09,948800.0,16.2335,16.2828,16.2265,16.2758,948800.0
2006-07-19 10:45:00,23.09,23.12,23.08,23.09,663500.0,16.2758,16.2969,16.2687,16.2758,663500.0
2006-07-19 10:50:00,23.09,23.15,23.08,23.11,1343500.0,16.2758,16.3181,16.2687,16.2899,1343500.0
2006-07-19 10:55:00,23.11,23.12,23.06,23.08,472900.0,16.2899,16.2969,16.2546,16.2687,472900.0
2006-07-19 11:00:00,23.07,23.09,23.07,23.09,383000.0,16.2617,16.2758,16.2617,16.2758,383000.0
2006-07-19 11:05:00,23.09,23.12,23.09,23.09,470200.0,16.2758,16.2969,16.2758,16.2758,470200.0
2006-07-19 11:10:00,23.09,23.13,23.08,23.09,587800.0,16.2758,16.304,16.2687,16.2758,587800.0
2006-07-19 11:15:00,23.09,23.17,23.09,23.17,779300.0,16.2758,16.3322,16.2758,16.3322,779300.0
2006-07-19 11:20:00,23.17,23.17,23.12,23.13,501500.0,16.3322,16.3322,16.2969,16.304,501500.0
2006-07-19 11:25:00,23.12,23.13,23.11,23.11,463900.0,16.2969,16.304,16.2899,16.2899,463900.0
2006-07-19 11:30:00,23.12,23.12,23.09,23.1,284800.0,16.2969,16.2969,16.2758,16.2828,284800.0
2006-07-19 11:35:00,23.1,23.2,23.04,23.09,918000.0,16.2828,16.3533,16.2405,16.2758,918000.0
2006-07-19 11:40:00,23.09,23.12,23.05,23.09,293900.0,16.2758,16.2969,16.2476,16.2758,293900.0
2006-07-19 11:45:00,23.2,23.2,23.09,23.11,400400.0,16.3533,16.3533,16.2758,16.2899,400400.0
2006-07-19 11:50:00,23.12,23.15,23.12,23.14,384100.0,16.2969,16.3181,16.2969,16.311,384100.0
2006-07-19 11:55:00,23.14,23.14,23.1,23.1,315800.0,16.311,16.311,16.2828,16.2828,315800.0
2006-07-19 12:00:00,23.1,23.11,23.09,23.09,391300.0,16.2828,16.2899,16.2758,16.2758,391300.0
2006-07-19 12:05:00,23.1,23.1,23.07,23.09,370800.0,16.2828,16.2828,16.2617,16.2758,370800.0
2006-07-19 12:10:00,23.09,23.1,23.07,23.09,292000.0,16.2758,16.2828,16.2617,16.2758,292000.0
2006-07-19 12:15:00,23.09,23.1,23.09,23.09,97600.0,16.2758,16.2828,16.2758,16.2758,97600.0
2006-07-19 12:20:00,23.1,23.12,23.05,23.11,176900.0,16.2828,16.2969,16.2476,16.2899,176900.0
2006-07-19 12:25:00,23.11,23.12,23.11,23.12,91200.0,16.2899,16.2969,16.2899,16.2969,91200.0
2006-07-19 12:30:00,23.12,23.13,23.11,23.12,190000.0,16.2969,16.304,16.2899,16.2969,190000.0
2006-07-19 12:35:00,23.13,23.15,23.11,23.14,516000.0,16.304,16.3181,16.2899,16.311,516000.0
2006-07-19 12:40:00,23.15,23.17,23.13,23.16,641600.0,16.3181,16.3322,16.304,16.3251,641600.0
2006-07-19 12:45:00,23.16,23.18,23.13,23.17,337500.0,16.3251,16.3392,16.304,16.3322,337500.0
2006-07-19 12:50:00,23.17,23.18,23.17,23.17,218000.0,16.3322,16.3392,16.3322,16.3322,218000.0
2006-07-19 12:55:00,23.17,23.23,23.17,23.22,1012400.0,16.3322,16.3745,16.3322,16.3674,1012400.0
2006-07-19 13:00:00,23.22,23.25,23.22,23.23,738900.0,16.3674,16.3886,16.3674,16.3745,738900.0
2006-07-19 13:05:00,23.23,23.26,23.21,23.25,624600.0,16.3745,16.3956,16.3604,16.3886,624600.0
2006-07-19 13:10:00,23.25,23.32,23.25,23.28,964400.0,16.3886,16.4379,16.3886,16.4097,964400.0
2006-07-19 13:15:00,23.28,23.3,23.27,23.28,341500.0,16.4097,16.4238,16.4027,16.4097,341500.0
2006-07-19 13:20:00,23.28,23.29,23.27,23.29,634800.0,16.4097,16.4168,16.4027,16.4168,634800.0
2006-07-19 13:25:00,23.28,23.32,23.28,23.29,630500.0,16.4097,16.4379,16.4097,16.4168,630500.0
2006-07-19 13:30:00,23.3,23.3,23.28,23.29,358500.0,16.4238,16.4238,16.4097,16.4168,358500.0
2006-07-19 13:35:00,23.28,23.3,23.26,23.26,563900.0,16.4097,16.4238,16.3956,16.3956,563900.0
2006-07-19 13:40:00,23.26,23.26,23.21,23.22,532100.0,16.3956,16.3956,16.3604,16.3674,532100.0
2006-07-19 13:45:00,23.22,23.22,23.21,23.22,280100.0,16.3674,16.3674,16.3604,16.3674,280100.0
2006-07-19 13:50:00,23.21,23.22,23.16,23.17,1032100.0,16.3604,16.3674,16.3251,16.3322,1032100.0
2006-07-19 13:55:00,23.18,23.3,23.16,23.16,329900.0,16.3392,16.4238,16.3251,16.3251,329900.0
2006-07-19 14:00:00,23.16,23.2,23.16,23.19,442300.0,16.3251,16.3533,16.3251,16.3463,442300.0
2006-07-19 14:05:00,23.2,23.21,23.19,23.2,304500.0,16.3533,16.3604,16.3463,16.3533,304500.0
2006-07-19 14:10:00,23.2,23.23,23.19,23.22,412100.0,16.3533,16.3745,16.3463,16.3674,412100.0
2006-07-19 14:15:00,23.23,23.23,23.21,23.22,262100.0,16.3745,16.3745,16.3604,16.3674,262100.0
2006-07-19 14:20:00,23.21,23.26,23.21,23.25,1104000.0,16.3604,16.3956,16.3604,16.3886,1104000.0
2006-07-19 14:25:00,23.25,23.35,23.25,23.33,2617700.0,16.3886,16.4591,16.3886,16.445,2617700.0
2006-07-19 14:30:00,23.33,23.37,23.32,23.32,823100.0,16.445,16.4732,16.4379,16.4379,823100.0
2006-07-19 14:35:00,23.32,23.33,23.25,23.28,1061600.0,16.4379,16.445,16.3886,16.4097,1061600.0
2006-07-19 14:40:00,23.28,23.33,23.27,23.32,1125200.0,16.4097,16.445,16.4027,16.4379,1125200.0
2006-07-19 14:45:00,23.32,23.34,23.3,23.31,978100.0,16.4379,16.452,16.4238,16.4309,978100.0
2006-07-19 14:50:00,23.31,23.36,23.31,23.35,758400.0,16.4309,16.4661,16.4309,16.4591,758400.0
2006-07-19 14:55:00,23.34,23.37,23.33,23.36,707900.0,16.452,16.4732,16.445,16.4661,707900.0
2006-07-19 15:00:00,23.37,23.4,23.34,23.39,1423500.0,16.4732,16.4943,16.452,16.4873,1423500.0
2006-07-19 15:05:00,23.39,23.42,23.35,23.38,1594900.0,16.4873,16.5084,16.4591,16.4802,1594900.0
2006-07-19 15:10:00,23.39,23.41,23.38,23.39,828900.0,16.4873,16.5014,16.4802,16.4873,828900.0
2006-07-19 15:15:00,23.39,23.39,23.34,23.35,997200.0,16.4873,16.4873,16.452,16.4591,997200.0
2006-07-19 15:20:00,23.35,23.4,23.34,23.37,1265800.0,16.4591,16.4943,16.452,16.4732,1265800.0
2006-07-19 15:25:00,23.37,23.43,23.35,23.4,1602300.0,16.4732,16.5155,16.4591,16.4943,1602300.0
2006-07-19 15:30:00,23.4,23.43,23.39,23.4,1211300.0,16.4943,16.5155,16.4873,16.4943,1211300.0
2006-07-19 15:35:00,23.39,23.41,23.34,23.35,1087600.0,16.4873,16.5014,16.452,16.4591,1087600.0
2006-07-19 15:40:00,23.34,23.46,23.34,23.43,1918400.0,16.452,16.5366,16.452,16.5155,1918400.0
2006-07-19 15:45:00,23.42,23.45,23.38,23.38,1183000.0,16.5084,16.5296,16.4802,16.4802,1183000.0
2006-07-19 15:50:00,23.38,23.39,23.33,23.34,1966000.0,16.4802,16.4873,16.445,16.452,1966000.0
2006-07-19 15:55:00,23.34,23.44,23.3,23.42,2413300.0,16.452,16.5225,16.4238,16.5084,2413300.0
2006-07-20 09:30:00,23.43,23.45,23.24,23.25,2088300.0,16.5155,16.5296,16.3815,16.3886,2088300.0
2006-07-20 09:35:00,23.27,23.32,23.25,23.32,705400.0,16.4027,16.4379,16.3886,16.4379,705400.0
2006-07-20 09:40:00,23.32,23.32,23.14,23.15,1007100.0,16.4379,16.4379,16.311,16.3181,1007100.0
2006-07-20 09:45:00,23.15,23.19,23.06,23.13,1345500.0,16.3181,16.3463,16.2546,16.304,1345500.0
2006-07-20 09:50:00,23.13,23.16,23.07,23.1,916300.0,16.304,16.3251,16.2617,16.2828,916300.0
2006-07-20 09:55:00,23.09,23.11,22.97,22.99,1455800.0,16.2758,16.2899,16.1912,16.2053,1455800.0
2006-07-20 10:00:00,22.99,23.01,22.9,22.92,1636800.0,16.2053,16.2194,16.1419,16.156,1636800.0
2006-07-20 10:05:00,22.92,23.04,22.88,22.89,1940600.0,16.156,16.2405,16.1278,16.1348,1940600.0
2006-07-20 10:10:00,22.89,22.9,22.88,22.89,672100.0,16.1348,16.1419,16.1278,16.1348,672100.0
2006-07-20 10:15:00,22.88,22.9,22.88,22.9,502100.0,16.1278,16.1419,16.1278,16.1419,502100.0
2006-07-20 10:20:00,22.9,23.01,22.84,22.98,2084700.0,16.1419,16.2194,16.0996,16.1983,2084700.0
2006-07-20 10:25:00,22.98,23.0,22.94,22.98,818200.0,16.1983,16.2124,16.1701,16.1983,818200.0
2006-07-20 10:30:00,22.98,22.98,22.88,22.93,834400.0,16.1983,16.1983,16.1278,16.163,834400.0
2006-07-20 10:35:00,22.93,23.0,22.93,22.94,683100.0,16.163,16.2124,16.163,16.1701,683100.0
2006-07-20 10:40:00,22.94,22.94,22.91,22.93,427100.0,16.1701,16.1701,16.1489,16.163,427100.0
2006-07-20 10:45:00,22.92,22.93,22.9,22.92,853400.0,16.156,16.163,16.1419,16.156,853400.0
2006-07-20 10:50:00,22.91,22.96,22.91,22.95,377800.0,16.1489,16.1842,16.1489,16.1771,377800.0
2006-07-20 10:55:00,22.95,23.01,22.95,23.0,663800.0,16.1771,16.2194,16.1771,16.2124,663800.0
2006-07-20 11:00:00,22.99,23.05,22.97,23.02,423600.0,16.2053,16.2476,16.1912,16.2265,423600.0
2006-07-20 11:05:00,23.02,23.07,22.98,23.0,454000.0,16.2265,16.2617,16.1983,16.2124,454000.0
2006-07-20 11:10:00,23.0,23.02,22.96,23.02,413000.0,16.2124,16.2265,16.1842,16.2265,413000.0
2006-07-20 11:15:00,23.01,23.02,22.87,22.96,326600.0,16.2194,16.2265,16.1207,16.1842,326600.0
2006-07-20 11:20:00,22.96,22.99,22.93,22.94,539100.0,16.1842,16.2053,16.163,16.1701,539100.0
2006-07-20 11:25:00,22.94,23.04,22.94,23.01,622500.0,16.1701,16.2405,16.1701,16.2194,622500.0
2006-07-20 11:30:00,23.01,23.01,22.99,23.0,296100.0,16.2194,16.2194,16.2053,16.2124,296100.0
2006-07-20 11:35:00,22.99,23.04,22.99,23.04,569300.0,16.2053,16.2405,16.2053,16.2405,569300.0
2006-07-20 11:40:00,23.04,23.09,23.02,23.08,468100.0,16.2405,16.2758,16.2265,16.2687,468100.0
2006-07-20 11:45:00,23.09,23.09,23.05,23.06,205000.0,16.2758,16.2758,16.2476,16.2546,205000.0
2006-07-20 11:50:00,23.06,23.09,23.04,23.07,503200.0,16.2546,16.2758,16.2405,16.2617,503200.0
2006-07-20 11:55:00,23.07,23.1,23.06,23.07,462000.0,16.2617,16.2828,16.2546,16.2617,462000.0
2006-07-20 12:00:00,23.08,23.09,23.04,23.08,442900.0,16.2687,16.2758,16.2405,16.2687,442900.0
2006-07-20 12:05:00,23.08,23.08,23.05,23.06,245100.0,16.2687,16.2687,16.2476,16.2546,245100.0
2006-07-20 12:10:00,23.06,23.07,23.0,23.05,366100.0,16.2546,16.2617,16.2124,16.2476,366100.0
2006-07-20 12:15:00,23.04,23.05,23.01,23.02,431800.0,16.2405,16.2476,16.2194,16.2265,431800.0
2006-07-20 12:20:00,23.02,23.03,22.96,22.99,740700.0,16.2265,16.2335,16.1842,16.2053,740700.0
2006-07-20 12:25:00,22.98,23.01,22.98,23.0,441500.0,16.1983,16.2194,16.1983,16.2124,441500.0
2006-07-20 12:30:00,23.0,23.01,22.98,22.99,520500.0,16.2124,16.2194,16.1983,16.2053,520500.0
2006-07-20 12:35:00,22.98,23.08,22.95,22.97,643000.0,16.1983,16.2687,16.1771,16.1912,643000.0
2006-07-20 12:40:00,22.97,23.0,22.97,22.98,225200.0,16.1912,16.2124,16.1912,16.1983,225200.0
2006-07-20 12:45:00,22.98,22.99,22.94,22.96,575000.0,16.1983,16.2053,16.1701,16.1842,575000.0
2006-07-20 12:50:00,22.96,22.97,22.95,22.96,308500.0,16.1842,16.1912,16.1771,16.1842,308500.0
2006-07-20 12:55:00,22.96,23.0,22.96,22.99,162300.0,16.1842,16.2124,16.1842,16.2053,162300.0
2006-07-20 13:00:00,22.99,23.01,22.99,22.99,324600.0,16.2053,16.2194,16.2053,16.2053,324600.0
2006-07-20 13:05:00,22.99,22.99,22.96,22.98,379000.0,16.2053,16.2053,16.1842,16.1983,379000.0
2006-07-20 13:10:00,22.97,22.98,22.92,22.93,755900.0,16.1912,16.1983,16.156,16.163,755900.0
2006-07-20 13:15:00,22.93,22.95,22.91,22.94,304300.0,16.163,16.1771,16.1489,16.1701,304300.0
2006-07-20 13:20:00,22.95,22.97,22.94,22.95,503800.0,16.1771,16.1912,16.1701,16.1771,503800.0
2006-07-20 13:25:00,22.95,22.96,22.9,22.92,569400.0,16.1771,16.1842,16.1419,16.156,569400.0
2006-07-20 13:30:00,22.91,23.0,22.91,22.99,698000.0,16.1489,16.2124,16.1489,16.2053,698000.0
2006-07-20 13:35:00,22.98,23.0,22.97,22.97,447700.0,16.1983,16.2124,16.1912,16.1912,447700.0
2006-07-20 13:40:00,22.97,22.99,22.91,22.92,827000.0,16.1912,16.2053,16.1489,16.156,827000.0
2006-07-20 13:45:00,22.92,22.96,22.89,22.95,593300.0,16.156,16.1842,16.1348,16.1771,593300.0
2006-07-20 13:50:00,22.96,22.96,22.92,22.95,208500.0,16.1842,16.1842,16.156,16.1771,208500.0
2006-07-20 13:55:00,22.95,22.99,22.94,22.99,466800.0,16.1771,16.2053,16.1701,16.2053,466800.0
2006-07-20 14:00:00,22.99,23.03,22.95,22.96,758200.0,16.2053,16.2335,16.1771,16.1842,758200.0
2006-07-20 14:05:00,22.95,22.98,22.91,22.97,765200.0,16.1771,16.1983,16.1489,16.1912,765200.0
2006-07-20 14:10:00,22.97,23.04,22.96,23.0,813900.0,16.1912,16.2405,16.1842,16.2124,813900.0
2006-07-20 14:15:00,23.0,23.03,22.97,22.97,633600.0,16.2124,16.2335,16.1912,16.1912,633600.0
2006-07-20 14:20:00,22.98,23.0,22.97,22.98,560900.0,16.1983,16.2124,16.1912,16.1983,560900.0
2006-07-20 14:25:00,22.98,22.98,22.93,22.93,447700.0,16.1983,16.1983,16.163,16.163,447700.0
2006-07-20 14:30:00,22.93,22.94,22.91,22.94,411100.0,16.163,16.1701,16.1489,16.1701,411100.0
2006-07-20 14:35:00,22.94,22.96,22.92,22.94,362200.0,16.1701,16.1842,16.156,16.1701,362200.0
2006-07-20 14:40:00,22.93,22.95,22.93,22.94,379200.0,16.163,16.1771,16.163,16.1701,379200.0
2006-07-20 14:45:00,22.94,23.0,22.93,22.99,604300.0,16.1701,16.2124,16.163,16.2053,604300.0
2006-07-20 14:50:00,22.99,23.0,22.94,22.94,372400.0,16.2053,16.2124,16.1701,16.1701,372400.0
2006-07-20 14:55:00,22.94,22.95,22.9,22.9,479800.0,16.1701,16.1771,16.1419,16.1419,479800.0
2006-07-20 15:00:00,22.9,22.93,22.88,22.89,683700.0,16.1419,16.163,16.1278,16.1348,683700.0
2006-07-20 15:05:00,22.89,22.95,22.89,22.93,929200.0,16.1348,16.1771,16.1348,16.163,929200.0
2006-07-20 15:10:00,22.93,23.01,22.92,22.95,682700.0,16.163,16.2194,16.156,16.1771,682700.0
2006-07-20 15:15:00,22.95,22.98,22.94,22.95,566700.0,16.1771,16.1983,16.1701,16.1771,566700.0
2006-07-20 15:20:00,22.96,22.96,22.91,22.93,739000.0,16.1842,16.1842,16.1489,16.163,739000.0
2006-07-20 15:25:00,22.93,22.95,22.9,22.93,820700.0,16.163,16.1771,16.1419,16.163,820700.0
2006-07-20 15:30:00,22.94,22.94,22.91,22.92,755700.0,16.1701,16.1701,16.1489,16.156,755700.0
2006-07-20 15:35:00,22.92,22.93,22.89,22.89,812900.0,16.156,16.163,16.1348,16.1348,812900.0
2006-07-20 15:40:00,22.9,22.91,22.85,22.86,1121200.0,16.1419,16.1489,16.1066,16.1137,1121200.0
2006-07-20 15:45:00,22.85,22.86,22.78,22.83,2842600.0,16.1066,16.1137,16.0573,16.0925,2842600.0
2006-07-20 15:50:00,22.83,22.85,22.78,22.85,2131200.0,16.0925,16.1066,16.0573,16.1066,2131200.0
2006-07-20 15:55:00,22.85,23.09,22.81,22.87,4159400.0,16.1066,16.2758,16.0784,16.1207,4159400.0
2006-07-21 09:30:00,24.07,24.15,23.99,24.01,26306500.0,16.9666,17.023,16.9102,16.9243,26306500.0
2006-07-21 09:35:00,24.01,24.08,23.99,24.01,6351500.0,16.9243,16.9736,16.9102,16.9243,6351500.0
2006-07-21 09:40:00,24.01,24.03,23.95,23.96,5010400.0,16.9243,16.9384,16.882,16.889,5010400.0
2006-07-21 09:45:00,23.96,23.97,23.87,23.9,6938300.0,16.889,16.8961,16.8256,16.8467,6938300.0
2006-07-21 09:50:00,23.89,24.0,23.78,23.83,6416800.0,16.8397,16.9172,16.7622,16.7974,6416800.0
2006-07-21 09:55:00,23.83,24.1,23.82,23.82,4976700.0,16.7974,16.9877,16.7904,16.7904,4976700.0
2006-07-21 10:00:00,23.83,23.91,23.82,23.84,3728500.0,16.7974,16.8538,16.7904,16.8045,3728500.0
2006-07-21 10:05:00,23.83,23.87,23.74,23.79,3049500.0,16.7974,16.8256,16.734,16.7692,3049500.0
2006-07-21 10:10:00,23.78,23.85,23.75,23.75,2150100.0,16.7622,16.8115,16.741,16.741,2150100.0
2006-07-21 10:15:00,23.75,23.76,23.56,23.65,4746200.0,16.741,16.7481,16.6071,16.6705,4746200.0
2006-07-21 10:20:00,23.64,23.78,23.64,23.77,3687700.0,16.6635,16.7622,16.6635,16.7551,3687700.0
2006-07-21 10:25:00,23.77,23.82,23.0,23.79,1981300.0,16.7551,16.7904,16.2124,16.7692,1981300.0
2006-07-21 10:30:00,23.79,23.82,23.77,23.79,1366100.0,16.7692,16.7904,16.7551,16.7692,1366100.0
2006-07-21 10:35:00,23.79,23.91,23.79,23.87,2175000.0,16.7692,16.8538,16.7692,16.8256,2175000.0
2006-07-21 10:40:00,23.87,23.9,23.83,23.84,1434500.0,16.8256,16.8467,16.7974,16.8045,1434500.0
2006-07-21 10:45:00,23.84,23.85,23.8,23.84,1131200.0,16.8045,16.8115,16.7763,16.8045,1131200.0
2006-07-21 10:50:00,23.84,23.9,23.83,23.88,1463800.0,16.8045,16.8467,16.7974,16.8327,1463800.0
2006-07-21 10:55:00,23.89,23.93,23.77,23.9,2734300.0,16.8397,16.8679,16.7551,16.8467,2734300.0
2006-07-21 11:00:00,23.9,23.94,23.89,23.9,1754800.0,16.8467,16.8749,16.8397,16.8467,1754800.0
2006-07-21 11:05:00,23.9,23.91,23.77,23.84,1255500.0,16.8467,16.8538,16.7551,16.8045,1255500.0
2006-07-21 11:10:00,23.84,23.85,23.79,23.8,1192400.0,16.8045,16.8115,16.7692,16.7763,1192400.0
2006-07-21 11:15:00,23.81,23.82,23.77,23.79,1022800.0,16.7833,16.7904,16.7551,16.7692,1022800.0
2006-07-21 11:20:00,23.79,23.84,23.78,23.79,903700.0,16.7692,16.8045,16.7622,16.7692,903700.0
2006-07-21 11:25:00,23.79,23.82,23.78,23.8,1631500.0,16.7692,16.7904,16.7622,16.7763,1631500.0
2006-07-21 11:30:00,23.8,23.84,23.79,23.83,797700.0,16.7763,16.8045,16.7692,16.7974,797700.0
2006-07-21 11:35:00,23.83,23.84,23.8,23.83,841700.0,16.7974,16.8045,16.7763,16.7974,841700.0
2006-07-21 11:40:00,23.82,23.85,23.78,23.83,1373700.0,16.7904,16.8115,16.7622,16.7974,1373700.0
2006-07-21 11:45:00,23.82,23.87,23.79,23.86,1320500.0,16.7904,16.8256,16.7692,16.8186,1320500.0
2006-07-21 11:50:00,23.87,23.92,23.86,23.91,1386600.0,16.8256,16.8608,16.8186,16.8538,1386600.0
2006-07-21 11:55:00,23.92,23.92,23.85,23.89,1352700.0,16.8608,16.8608,16.8115,16.8397,1352700.0
2006-07-21 12:00:00,23.89,23.91,23.88,23.88,912800.0,16.8397,16.8538,16.8327,16.8327,912800.0
2006-07-21 12:05:00,23.88,23.9,23.86,23.86,627600.0,16.8327,16.8467,16.8186,16.8186,627600.0
2006-07-21 12:10:00,23.87,23.87,23.8,23.82,1239500.0,16.8256,16.8256,16.7763,16.7904,1239500.0
2006-07-21 12:15:00,23.81,23.84,23.8,23.84,926300.0,16.7833,16.8045,16.7763,16.8045,926300.0
2006-07-21 12:20:00,23.85,23.89,23.8,23.89,613700.0,16.8115,16.8397,16.7763,16.8397,613700.0
2006-07-21 12:25:00,23.89,23.9,23.7,23.89,663900.0,16.8397,16.8467,16.7058,16.8397,663900.0
2006-07-21 12:30:00,23.89,23.92,23.87,23.89,838100.0,16.8397,16.8608,16.8256,16.8397,838100.0
2006-07-21 12:35:00,23.9,23.9,23.86,23.88,451500.0,16.8467,16.8467,16.8186,16.8327,451500.0
2006-07-21 12:40:00,23.88,23.9,23.87,23.9,268000.0,16.8327,16.8467,16.8256,16.8467,268000.0
2006-07-21 12:45:00,23.89,23.9,23.85,23.86,767800.0,16.8397,16.8467,16.8115,16.8186,767800.0
2006-07-21 12:50:00,23.86,23.89,23.85,23.88,1262200.0,16.8186,16.8397,16.8115,16.8327,1262200.0
2006-07-21 12:55:00,23.88,23.9,23.84,23.9,1214800.0,16.8327,16.8467,16.8045,16.8467,1214800.0
2006-07-21 13:00:00,23.9,23.95,23.89,23.9,1568200.0,16.8467,16.882,16.8397,16.8467,1568200.0
2006-07-21 13:05:00,23.9,23.95,23.89,23.92,2264100.0,16.8467,16.882,16.8397,16.8608,2264100.0
2006-07-21 13:10:00,23.92,23.93,23.89,23.91,2323300.0,16.8608,16.8679,16.8397,16.8538,2323300.0
2006-07-21 13:15:00,23.91,23.93,23.88,23.91,1983300.0,16.8538,16.8679,16.8327,16.8538,1983300.0
2006-07-21 13:20:00,23.91,23.93,23.89,23.91,1361800.0,16.8538,16.8679,16.8397,16.8538,1361800.0
2006-07-21 13:25:00,23.91,23.94,23.9,23.94,952700.0,16.8538,16.8749,16.8467,16.8749,952700.0
2006-07-21 13:30:00,23.94,23.99,23.92,23.98,2551000.0,16.8749,16.9102,16.8608,16.9031,2551000.0
2006-07-21 13:35:00,23.98,24.01,23.94,23.95,1551700.0,16.9031,16.9243,16.8749,16.882,1551700.0
2006-07-21 13:40:00,23.96,23.99,23.94,23.96,705500.0,16.889,16.9102,16.8749,16.889,705500.0
2006-07-21 13:45:00,23.96,23.99,23.93,23.98,810400.0,16.889,16.9102,16.8679,16.9031,810400.0
2006-07-21 13:50:00,23.98,24.1,23.96,23.97,2397100.0,16.9031,16.9877,16.889,16.8961,2397100.0
2006-07-21 13:55:00,23.98,24.03,23.95,23.98,1025500.0,16.9031,16.9384,16.882,16.9031,1025500.0
2006-07-21 14:00:00,23.98,24.0,23.95,23.95,902600.0,16.9031,16.9172,16.882,16.882,902600.0
2006-07-21 14:05:00,23.96,23.97,23.91,23.95,1227000.0,16.889,16.8961,16.8538,16.882,1227000.0
2006-07-21 14:10:00,23.96,23.96,23.7,23.94,852500.0,16.889,16.889,16.7058,16.8749,852500.0
2006-07-21 14:15:00,23.95,23.98,23.94,23.97,857800.0,16.882,16.9031,16.8749,16.8961,857800.0
2006-07-21 14:20:00,23.96,24.0,23.95,23.97,1322700.0,16.889,16.9172,16.882,16.8961,1322700.0
2006-07-21 14:25:00,23.98,24.0,23.95,23.99,1248600.0,16.9031,16.9172,16.882,16.9102,1248600.0
2006-07-21 14:30:00,23.99,24.0,23.96,23.99,1074700.0,16.9102,16.9172,16.889,16.9102,1074700.0
2006-07-21 14:35:00,24.0,24.03,23.98,24.01,2184700.0,16.9172,16.9384,16.9031,16.9243,2184700.0
2006-07-21 14:40:00,24.02,24.08,23.7,23.96,1484900.0,16.9313,16.9736,16.7058,16.889,1484900.0
2006-07-21 14:45:00,23.95,23.98,23.93,23.95,1270000.0,16.882,16.9031,16.8679,16.882,1270000.0
2006-07-21 14:50:00,23.95,23.96,23.92,23.95,1484300.0,16.882,16.889,16.8608,16.882,1484300.0
2006-07-21 14:55:00,23.96,23.98,23.94,23.94,980200.0,16.889,16.9031,16.8749,16.8749,980200.0
2006-07-21 15:00:00,23.94,23.95,23.91,23.92,1138100.0,16.8749,16.882,16.8538,16.8608,1138100.0
2006-07-21 15:05:00,23.92,23.92,23.83,23.86,2627400.0,16.8608,16.8608,16.7974,16.8186,2627400.0
2006-07-21 15:10:00,23.86,23.91,23.86,23.89,1364900.0,16.8186,16.8538,16.8186,16.8397,1364900.0
2006-07-21 15:15:00,23.89,23.9,23.83,23.85,1229700.0,16.8397,16.8467,16.7974,16.8115,1229700.0
2006-07-21 15:20:00,23.85,23.89,23.78,23.78,2740100.0,16.8115,16.8397,16.7622,16.7622,2740100.0
2006-07-21 15:25:00,23.79,23.85,23.79,23.81,1647200.0,16.7692,16.8115,16.7692,16.7833,1647200.0
2006-07-21 15:30:00,23.81,23.88,23.8,23.87,1201400.0,16.7833,16.8327,16.7763,16.8256,1201400.0
2006-07-21 15:35:00,23.86,23.9,23.81,23.81,1616100.0,16.8186,16.8467,16.7833,16.7833,1616100.0
2006-07-21 15:40:00,23.82,23.85,23.8,23.85,1633000.0,16.7904,16.8115,16.7763,16.8115,1633000.0
2006-07-21 15:45:00,23.85,23.85,23.78,23.79,1991700.0,16.8115,16.8115,16.7622,16.7692,1991700.0
2006-07-21 15:50:00,23.78,23.85,23.76,23.8,2350500.0,16.7622,16.8115,16.7481,16.7763,2350500.0
2006-07-21 15:55:00,23.8,23.87,23.78,23.87,3864100.0,16.7763,16.8256,16.7622,16.8256,3864100.0
2006-07-24 09:30:00,24.01,24.02,23.92,23.96,3025900.0,16.9243,16.9313,16.8608,16.889,3025900.0
2006-07-24 09:35:00,23.96,23.96,23.79,23.86,1761100.0,16.889,16.889,16.7692,16.8186,1761100.0
2006-07-24 09:40:00,23.85,23.98,23.81,23.93,1768600.0,16.8115,16.9031,16.7833,16.8679,1768600.0
2006-07-24 09:45:00,23.92,24.0,23.9,23.98,2268200.0,16.8608,16.9172,16.8467,16.9031,2268200.0
2006-07-24 09:50:00,23.98,23.98,23.93,23.93,864300.0,16.9031,16.9031,16.8679,16.8679,864300.0
2006-07-24 09:55:00,23.93,23.96,23.92,23.94,614500.0,16.8679,16.889,16.8608,16.8749,614500.0
2006-07-24 10:00:00,23.94,23.95,23.92,23.93,620100.0,16.8749,16.882,16.8608,16.8679,620100.0
2006-07-24 10:05:00,23.93,23.94,23.92,23.93,540100.0,16.8679,16.8749,16.8608,16.8679,540100.0
2006-07-24 10:10:00,23.93,23.95,23.93,23.93,624300.0,16.8679,16.882,16.8679,16.8679,624300.0
2006-07-24 10:15:00,23.93,24.0,23.93,24.0,831800.0,16.8679,16.9172,16.8679,16.9172,831800.0
2006-07-24 10:20:00,23.99,24.04,23.99,24.03,801500.0,16.9102,16.9454,16.9102,16.9384,801500.0
2006-07-24 10:25:00,24.02,24.06,24.01,24.03,831600.0,16.9313,16.9595,16.9243,16.9384,831600.0
2006-07-24 10:30:00,24.02,24.06,23.94,24.05,918200.0,16.9313,16.9595,16.8749,16.9525,918200.0
2006-07-24 10:35:00,24.05,24.07,24.02,24.05,803300.0,16.9525,16.9666,16.9313,16.9525,803300.0
2006-07-24 10:40:00,24.05,24.07,24.04,24.06,744200.0,16.9525,16.9666,16.9454,16.9595,744200.0
2006-07-24 10:45:00,24.05,24.07,24.0,24.07,864800.0,16.9525,16.9666,16.9172,16.9666,864800.0
2006-07-24 10:50:00,24.07,24.11,24.05,24.1,954600.0,16.9666,16.9948,16.9525,16.9877,954600.0
2006-07-24 10:55:00,24.1,24.11,24.02,24.1,1147600.0,16.9877,16.9948,16.9313,16.9877,1147600.0
2006-07-24 11:00:00,24.1,24.11,24.08,24.08,735200.0,16.9877,16.9948,16.9736,16.9736,735200.0
2006-07-24 11:05:00,24.07,24.08,24.05,24.05,339500.0,16.9666,16.9736,16.9525,16.9525,339500.0
2006-07-24 11:10:00,24.05,24.06,24.02,24.05,648000.0,16.9525,16.9595,16.9313,16.9525,648000.0
2006-07-24 11:15:00,24.05,24.05,24.03,24.04,182900.0,16.9525,16.9525,16.9384,16.9454,182900.0
2006-07-24 11:20:00,24.04,24.04,24.01,24.02,394400.0,16.9454,16.9454,16.9243,16.9313,394400.0
2006-07-24 11:25:00,24.02,24.05,24.01,24.03,465700.0,16.9313,16.9525,16.9243,16.9384,465700.0
2006-07-24 11:30:00,24.04,24.05,24.02,24.05,502300.0,16.9454,16.9525,16.9313,16.9525,502300.0
2006-07-24 11:35:00,24.05,24.05,24.02,24.02,356100.0,16.9525,16.9525,16.9313,16.9313,356100.0
2006-07-24 11:40:00,24.03,24.03,24.0,24.03,435000.0,16.9384,16.9384,16.9172,16.9384,435000.0
2006-07-24 11:45:00,24.02,24.05,24.02,24.03,516800.0,16.9313,16.9525,16.9313,16.9384,516800.0
2006-07-24 11:50:00,24.04,24.04,24.02,24.03,255600.0,16.9454,16.9454,16.9313,16.9384,255600.0
2006-07-24 11:55:00,24.02,24.03,24.01,24.02,231200.0,16.9313,16.9384,16.9243,16.9313,231200.0
2006-07-24 12:00:00,24.02,24.03,23.97,23.97,537800.0,16.9313,16.9384,16.8961,16.8961,537800.0
2006-07-24 12:05:00,23.97,24.01,23.96,23.96,888200.0,16.8961,16.9243,16.889,16.889,888200.0
2006-07-24 12:10:00,23.96,23.97,23.94,23.95,664100.0,16.889,16.8961,16.8749,16.882,664100.0
2006-07-24 12:15:00,23.95,23.95,23.89,23.89,594200.0,16.882,16.882,16.8397,16.8397,594200.0
2006-07-24 12:20:00,23.89,23.93,23.89,23.93,1147300.0,16.8397,16.8679,16.8397,16.8679,1147300.0
2006-07-24 12:25:00,23.92,23.96,23.92,23.96,332800.0,16.8608,16.889,16.8608,16.889,332800.0
2006-07-24 12:30:00,23.96,23.97,23.9,23.9,489400.0,16.889,16.8961,16.8467,16.8467,489400.0
2006-07-24 12:35:00,23.9,23.93,23.89,23.9,318000.0,16.8467,16.8679,16.8397,16.8467,318000.0
2006-07-24 12:40:00,23.9,23.9,23.88,23.89,431300.0,16.8467,16.8467,16.8327,16.8397,431300.0
2006-07-24 12:45:00,23.88,23.89,23.85,23.87,471500.0,16.8327,16.8397,16.8115,16.8256,471500.0
2006-07-24 12:50:00,23.87,23.91,23.86,23.89,409700.0,16.8256,16.8538,16.8186,16.8397,409700.0
2006-07-24 12:55:00,23.89,23.9,23.85,23.85,316900.0,16.8397,16.8467,16.8115,16.8115,316900.0
2006-07-24 13:00:00,23.85,23.86,23.83,23.83,261000.0,16.8115,16.8186,16.7974,16.7974,261000.0
2006-07-24 13:05:00,23.84,23.84,23.82,23.84,273100.0,16.8045,16.8045,16.7904,16.8045,273100.0
2006-07-24 13:10:00,23.83,23.85,23.82,23.84,650400.0,16.7974,16.8115,16.7904,16.8045,650400.0
2006-07-24 13:15:00,23.85,23.85,23.82,23.84,394000.0,16.8115,16.8115,16.7904,16.8045,394000.0
2006-07-24 13:20:00,23.84,23.85,23.81,23.82,905900.0,16.8045,16.8115,16.7833,16.7904,905900.0
2006-07-24 13:25:00,23.81,23.83,23.8,23.82,675500.0,16.7833,16.7974,16.7763,16.7904,675500.0
2006-07-24 13:30:00,23.82,23.84,23.79,23.83,600800.0,16.7904,16.8045,16.7692,16.7974,600800.0
2006-07-24 13:35:00,23.84,23.85,23.8,23.82,738100.0,16.8045,16.8115,16.7763,16.7904,738100.0
2006-07-24 13:40:00,23.82,23.85,23.81,23.85,549200.0,16.7904,16.8115,16.7833,16.8115,549200.0
2006-07-24 13:45:00,23.85,23.86,23.84,23.86,405600.0,16.8115,16.8186,16.8045,16.8186,405600.0
2006-07-24 13:50:00,23.86,23.88,23.84,23.84,555800.0,16.8186,16.8327,16.8045,16.8045,555800.0
2006-07-24 13:55:00,23.84,23.85,23.81,23.82,339500.0,16.8045,16.8115,16.7833,16.7904,339500.0
2006-07-24 14:00:00,23.81,23.85,23.81,23.82,626800.0,16.7833,16.8115,16.7833,16.7904,626800.0
2006-07-24 14:05:00,23.81,23.82,23.81,23.81,159000.0,16.7833,16.7904,16.7833,16.7833,159000.0
2006-07-24 14:10:00,23.82,23.84,23.81,23.83,401600.0,16.7904,16.8045,16.7833,16.7974,401600.0
2006-07-24 14:15:00,23.84,23.87,23.83,23.87,646000.0,16.8045,16.8256,16.7974,16.8256,646000.0
2006-07-24 14:20:00,23.87,23.87,23.85,23.86,329500.0,16.8256,16.8256,16.8115,16.8186,329500.0
2006-07-24 14:25:00,23.86,23.91,23.81,23.91,568400.0,16.8186,16.8538,16.7833,16.8538,568400.0
2006-07-24 14:30:00,23.91,23.96,23.9,23.94,740000.0,16.8538,16.889,16.8467,16.8749,740000.0
2006-07-24 14:35:00,23.94,23.98,23.92,23.98,602400.0,16.8749,16.9031,16.8608,16.9031,602400.0
2006-07-24 14:40:00,23.98,23.98,23.94,23.96,448000.0,16.9031,16.9031,16.8749,16.889,448000.0
2006-07-24 14:45:00,23.96,23.96,23.9,23.95,485900.0,16.889,16.889,16.8467,16.882,485900.0
2006-07-24 14:50:00,23.95,23.99,23.94,23.99,692700.0,16.882,16.9102,16.8749,16.9102,692700.0
2006-07-24 14:55:00,23.99,24.0,23.94,23.95,490400.0,16.9102,16.9172,16.8749,16.882,490400.0
2006-07-24 15:00:00,23.95,23.98,23.92,23.98,857100.0,16.882,16.9031,16.8608,16.9031,857100.0
2006-07-24 15:05:00,23.98,23.99,23.95,23.97,780900.0,16.9031,16.9102,16.882,16.8961,780900.0
2006-07-24 15:10:00,23.97,24.0,23.96,23.98,538400.0,16.8961,16.9172,16.889,16.9031,538400.0
2006-07-24 15:15:00,23.98,23.98,23.92,23.93,646400.0,16.9031,16.9031,16.8608,16.8679,646400.0
2006-07-24 15:20:00,23.94,23.97,23.93,23.97,457500.0,16.8749,16.8961,16.8679,16.8961,457500.0
2006-07-24 15:25:00,23.97,23.98,23.96,23.98,473000.0,16.8961,16.9031,16.889,16.9031,473000.0
2006-07-24 15:30:00,23.98,23.99,23.97,23.98,652900.0,16.9031,16.9102,16.8961,16.9031,652900.0
2006-07-24 15:35:00,23.99,24.0,23.95,23.97,948300.0,16.9102,16.9172,16.882,16.8961,948300.0
2006-07-24 15:40:00,23.97,23.98,23.97,23.97,581400.0,16.8961,16.9031,16.8961,16.8961,581400.0
2006-07-24 15:45:00,23.97,23.98,23.97,23.97,472900.0,16.8961,16.9031,16.8961,16.8961,472900.0
2006-07-24 15:50:00,23.97,24.0,23.97,23.99,1402500.0,16.8961,16.9172,16.8961,16.9102,1402500.0
2006-07-24 15:55:00,23.99,24.05,23.98,23.98,2013400.0,16.9102,16.9525,16.9031,16.9031,2013400.0
2006-07-25 09:30:00,24.0,24.11,23.94,24.0,1861600.0,16.9172,16.9948,16.8749,16.9172,1861600.0
2006-07-25 09:35:00,24.0,24.08,23.99,24.06,706700.0,16.9172,16.9736,16.9102,16.9595,706700.0
2006-07-25 09:40:00,24.06,24.14,24.05,24.12,753500.0,16.9595,17.0159,16.9525,17.0018,753500.0
2006-07-25 09:45:00,24.12,24.15,24.12,24.14,705700.0,17.0018,17.023,17.0018,17.0159,705700.0
2006-07-25 09:50:00,24.14,24.15,24.12,24.13,491600.0,17.0159,17.023,17.0018,17.0089,491600.0
2006-07-25 09:55:00,24.13,24.17,24.12,24.15,682900.0,17.0089,17.0371,17.0018,17.023,682900.0
2006-07-25 10:00:00,24.16,24.21,24.16,24.2,1547600.0,17.03,17.0653,17.03,17.0582,1547600.0
2006-07-25 10:05:00,24.21,24.25,24.19,24.24,2036400.0,17.0653,17.0935,17.0512,17.0864,2036400.0
2006-07-25 10:10:00,24.24,24.27,24.19,24.19,670400.0,17.0864,17.1076,17.0512,17.0512,670400.0
2006-07-25 10:15:00,24.19,24.2,24.11,24.11,1399100.0,17.0512,17.0582,16.9948,16.9948,1399100.0
2006-07-25 10:20:00,24.11,24.12,24.05,24.06,626900.0,16.9948,17.0018,16.9525,16.9595,626900.0
2006-07-25 10:25:00,24.06,24.1,24.04,24.04,1312700.0,16.9595,16.9877,16.9454,16.9454,1312700.0
2006-07-25 10:30:00,24.04,24.1,23.96,23.99,936300.0,16.9454,16.9877,16.889,16.9102,936300.0
2006-07-25 10:35:00,24.0,24.0,23.9,23.94,867700.0,16.9172,16.9172,16.8467,16.8749,867700.0
2006-07-25 10:40:00,23.94,23.99,23.94,23.99,920200.0,16.8749,16.9102,16.8749,16.9102,920200.0
2006-07-25 10:45:00,23.99,24.0,23.98,23.99,637100.0,16.9102,16.9172,16.9031,16.9102,637100.0
2006-07-25 10:50:00,24.0,24.0,23.98,23.99,667400.0,16.9172,16.9172,16.9031,16.9102,667400.0
2006-07-25 10:55:00,23.99,24.07,23.99,24.02,1486400.0,16.9102,16.9666,16.9102,16.9313,1486400.0
2006-07-25 11:00:00,24.02,24.04,23.99,24.01,310400.0,16.9313,16.9454,16.9102,16.9243,310400.0
2006-07-25 11:05:00,24.01,24.05,24.0,24.03,905400.0,16.9243,16.9525,16.9172,16.9384,905400.0
2006-07-25 11:10:00,24.03,24.04,24.02,24.02,106000.0,16.9384,16.9454,16.9313,16.9313,106000.0
2006-07-25 11:15:00,24.02,24.03,24.0,24.02,357700.0,16.9313,16.9384,16.9172,16.9313,357700.0
2006-07-25 11:20:00,24.02,24.03,23.99,24.03,623500.0,16.9313,16.9384,16.9102,16.9384,623500.0
2006-07-25 11:25:00,24.03,24.06,24.0,24.04,350900.0,16.9384,16.9595,16.9172,16.9454,350900.0
2006-07-25 11:30:00,24.04,24.04,24.03,24.03,126800.0,16.9454,16.9454,16.9384,16.9384,126800.0
2006-07-25 11:35:00,24.03,24.04,24.03,24.04,388700.0,16.9384,16.9454,16.9384,16.9454,388700.0
2006-07-25 11:40:00,24.03,24.03,23.99,24.01,309800.0,16.9384,16.9384,16.9102,16.9243,309800.0
2006-07-25 11:45:00,24.01,24.01,23.98,23.99,380800.0,16.9243,16.9243,16.9031,16.9102,380800.0
2006-07-25 11:50:00,24.0,24.0,23.95,23.97,568800.0,16.9172,16.9172,16.882,16.8961,568800.0
2006-07-25 11:55:00,23.96,23.98,23.95,23.97,1268800.0,16.889,16.9031,16.882,16.8961,1268800.0
2006-07-25 12:00:00,23.96,23.97,23.94,23.95,475400.0,16.889,16.8961,16.8749,16.882,475400.0
2006-07-25 12:05:00,23.95,23.98,23.94,23.98,236300.0,16.882,16.9031,16.8749,16.9031,236300.0
2006-07-25 12:10:00,23.98,24.0,23.97,23.99,216000.0,16.9031,16.9172,16.8961,16.9102,216000.0
2006-07-25 12:15:00,23.99,24.0,23.96,23.96,369700.0,16.9102,16.9172,16.889,16.889,369700.0
2006-07-25 12:20:00,23.97,23.98,23.95,23.96,351900.0,16.8961,16.9031,16.882,16.889,351900.0
2006-07-25 12:25:00,23.95,23.96,23.94,23.95,176800.0,16.882,16.889,16.8749,16.882,176800.0
2006-07-25 12:30:00,23.95,23.95,23.94,23.94,246200.0,16.882,16.882,16.8749,16.8749,246200.0
2006-07-25 12:35:00,23.95,23.99,23.94,23.98,345700.0,16.882,16.9102,16.8749,16.9031,345700.0
2006-07-25 12:40:00,23.99,24.03,23.98,24.03,403900.0,16.9102,16.9384,16.9031,16.9384,403900.0
2006-07-25 12:45:00,24.02,24.05,24.0,24.05,465700.0,16.9313,16.9525,16.9172,16.9525,465700.0
2006-07-25 12:50:00,24.05,24.05,23.96,23.99,672000.0,16.9525,16.9525,16.889,16.9102,672000.0
2006-07-25 12:55:00,23.98,24.02,23.95,23.98,640500.0,16.9031,16.9313,16.882,16.9031,640500.0
2006-07-25 13:00:00,23.98,23.99,23.97,23.98,370700.0,16.9031,16.9102,16.8961,16.9031,370700.0
2006-07-25 13:05:00,23.98,24.0,23.98,23.98,230200.0,16.9031,16.9172,16.9031,16.9031,230200.0
2006-07-25 13:10:00,23.98,24.05,23.98,24.05,593500.0,16.9031,16.9525,16.9031,16.9525,593500.0
2006-07-25 13:15:00,24.04,24.07,24.04,24.06,786300.0,16.9454,16.9666,16.9454,16.9595,786300.0
2006-07-25 13:20:00,24.07,24.09,24.05,24.05,353800.0,16.9666,16.9807,16.9525,16.9525,353800.0
2006-07-25 13:25:00,24.06,24.08,24.05,24.07,215500.0,16.9595,16.9736,16.9525,16.9666,215500.0
2006-07-25 13:30:00,24.07,24.07,24.04,24.04,265000.0,16.9666,16.9666,16.9454,16.9454,265000.0
2006-07-25 13:35:00,24.05,24.05,24.02,24.02,428300.0,16.9525,16.9525,16.9313,16.9313,428300.0
2006-07-25 13:40:00,24.01,24.05,24.0,24.05,530100.0,16.9243,16.9525,16.9172,16.9525,530100.0
2006-07-25 13:45:00,24.04,24.09,24.04,24.08,526300.0,16.9454,16.9807,16.9454,16.9736,526300.0
2006-07-25 13:50:00,24.08,24.09,24.07,24.08,236400.0,16.9736,16.9807,16.9666,16.9736,236400.0
2006-07-25 13:55:00,24.08,24.08,24.06,24.08,257200.0,16.9736,16.9736,16.9595,16.9736,257200.0
2006-07-25 14:00:00,24.08,24.08,24.04,24.04,623100.0,16.9736,16.9736,16.9454,16.9454,623100.0
2006-07-25 14:05:00,24.04,24.07,24.04,24.06,229500.0,16.9454,16.9666,16.9454,16.9595,229500.0
2006-07-25 14:10:00,24.06,24.07,24.04,24.05,309400.0,16.9595,16.9666,16.9454,16.9525,309400.0
2006-07-25 14:15:00,24.04,24.05,24.02,24.05,369700.0,16.9454,16.9525,16.9313,16.9525,369700.0
2006-07-25 14:20:00,24.05,24.06,24.02,24.05,288600.0,16.9525,16.9595,16.9313,16.9525,288600.0
2006-07-25 14:25:00,24.05,24.09,24.05,24.09,490500.0,16.9525,16.9807,16.9525,16.9807,490500.0
2006-07-25 14:30:00,24.09,24.13,24.08,24.13,627800.0,16.9807,17.0089,16.9736,17.0089,627800.0
2006-07-25 14:35:00,24.12,24.13,24.09,24.1,547400.0,17.0018,17.0089,16.9807,16.9877,547400.0
2006-07-25 14:40:00,24.1,24.12,24.07,24.11,574300.0,16.9877,17.0018,16.9666,16.9948,574300.0
2006-07-25 14:45:00,24.12,24.2,24.05,24.17,1172000.0,17.0018,17.0582,16.9525,17.0371,1172000.0
2006-07-25 14:50:00,24.18,24.22,24.16,24.17,1203500.0,17.0441,17.0723,17.03,17.0371,1203500.0
2006-07-25 14:55:00,24.17,24.22,24.17,24.2,727400.0,17.0371,17.0723,17.0371,17.0582,727400.0
2006-07-25 15:00:00,24.2,24.25,24.2,24.23,1281400.0,17.0582,17.0935,17.0582,17.0794,1281400.0
2006-07-25 15:05:00,24.23,24.25,24.21,24.23,888700.0,17.0794,17.0935,17.0653,17.0794,888700.0
2006-07-25 15:10:00,24.23,24.25,24.21,24.24,858100.0,17.0794,17.0935,17.0653,17.0864,858100.0
2006-07-25 15:15:00,24.24,24.29,24.23,24.29,1674300.0,17.0864,17.1217,17.0794,17.1217,1674300.0
2006-07-25 15:20:00,24.29,24.29,24.25,24.26,1289500.0,17.1217,17.1217,17.0935,17.1005,1289500.0
2006-07-25 15:25:00,24.26,24.26,24.23,24.25,624300.0,17.1005,17.1005,17.0794,17.0935,624300.0
2006-07-25 15:30:00,24.26,24.29,24.25,24.27,672700.0,17.1005,17.1217,17.0935,17.1076,672700.0
2006-07-25 15:35:00,24.27,24.28,24.24,24.27,980000.0,17.1076,17.1146,17.0864,17.1076,980000.0
2006-07-25 15:40:00,24.27,24.29,24.2,24.22,1143500.0,17.1076,17.1217,17.0582,17.0723,1143500.0
2006-07-25 15:45:00,24.21,24.22,24.19,24.21,842600.0,17.0653,17.0723,17.0512,17.0653,842600.0
2006-07-25 15:50:00,24.2,24.21,24.18,24.18,751000.0,17.0582,17.0653,17.0441,17.0441,751000.0
2006-07-25 15:55:00,24.18,24.22,24.14,24.22,1234600.0,17.0441,17.0723,17.0159,17.0723,1234600.0
2006-07-26 09:30:00,24.11,24.23,24.11,24.2,1052100.0,16.9948,17.0794,16.9948,17.0582,1052100.0
2006-07-26 09:35:00,24.2,24.28,24.19,24.22,954500.0,17.0582,17.1146,17.0512,17.0723,954500.0
2006-07-26 09:40:00,24.23,24.26,24.22,24.26,730300.0,17.0794,17.1005,17.0723,17.1005,730300.0
2006-07-26 09:45:00,24.25,24.27,24.22,24.24,653900.0,17.0935,17.1076,17.0723,17.0864,653900.0
2006-07-26 09:50:00,24.24,24.26,24.15,24.24,705100.0,17.0864,17.1005,17.023,17.0864,705100.0
2006-07-26 09:55:00,24.24,24.26,24.24,24.25,491700.0,17.0864,17.1005,17.0864,17.0935,491700.0
2006-07-26 10:00:00,24.25,24.25,24.2,24.23,1197000.0,17.0935,17.0935,17.0582,17.0794,1197000.0
2006-07-26 10:05:00,24.24,24.27,24.17,24.17,638500.0,17.0864,17.1076,17.0371,17.0371,638500.0
2006-07-26 10:10:00,24.18,24.21,24.17,24.2,575500.0,17.0441,17.0653,17.0371,17.0582,575500.0
2006-07-26 10:15:00,24.21,24.22,24.14,24.15,640300.0,17.0653,17.0723,17.0159,17.023,640300.0
2006-07-26 10:20:00,24.14,24.18,24.14,24.17,414400.0,17.0159,17.0441,17.0159,17.0371,414400.0
2006-07-26 10:25:00,24.17,24.19,24.16,24.18,209400.0,17.0371,17.0512,17.03,17.0441,209400.0
2006-07-26 10:30:00,24.18,24.19,24.16,24.18,439500.0,17.0441,17.0512,17.03,17.0441,439500.0
2006-07-26 10:35:00,24.19,24.24,24.18,24.24,678700.0,17.0512,17.0864,17.0441,17.0864,678700.0
2006-07-26 10:40:00,24.24,24.25,24.22,24.22,400300.0,17.0864,17.0935,17.0723,17.0723,400300.0
2006-07-26 10:45:00,24.22,24.24,24.18,24.21,556200.0,17.0723,17.0864,17.0441,17.0653,556200.0
2006-07-26 10:50:00,24.21,24.22,24.2,24.2,319000.0,17.0653,17.0723,17.0582,17.0582,319000.0
2006-07-26 10:55:00,24.21,24.22,24.2,24.21,431600.0,17.0653,17.0723,17.0582,17.0653,431600.0
2006-07-26 11:00:00,24.21,24.23,24.19,24.19,675900.0,17.0653,17.0794,17.0512,17.0512,675900.0
2006-07-26 11:05:00,24.19,24.24,24.19,24.22,521700.0,17.0512,17.0864,17.0512,17.0723,521700.0
2006-07-26 11:10:00,24.21,24.24,24.14,24.19,632700.0,17.0653,17.0864,17.0159,17.0512,632700.0
2006-07-26 11:15:00,24.19,24.22,24.19,24.21,515600.0,17.0512,17.0723,17.0512,17.0653,515600.0
2006-07-26 11:20:00,24.21,24.22,24.21,24.21,193200.0,17.0653,17.0723,17.0653,17.0653,193200.0
2006-07-26 11:25:00,24.22,24.22,24.21,24.22,132400.0,17.0723,17.0723,17.0653,17.0723,132400.0
2006-07-26 11:30:00,24.22,24.28,24.2,24.26,1310500.0,17.0723,17.1146,17.0582,17.1005,1310500.0
2006-07-26 11:35:00,24.26,24.27,24.23,24.25,659500.0,17.1005,17.1076,17.0794,17.0935,659500.0
2006-07-26 11:40:00,24.25,24.27,24.2,24.22,586300.0,17.0935,17.1076,17.0582,17.0723,586300.0
2006-07-26 11:45:00,24.22,24.24,24.22,24.23,470800.0,17.0723,17.0864,17.0723,17.0794,470800.0
2006-07-26 11:50:00,24.22,24.26,24.22,24.25,507700.0,17.0723,17.1005,17.0723,17.0935,507700.0
2006-07-26 11:55:00,24.25,24.26,24.23,24.23,224500.0,17.0935,17.1005,17.0794,17.0794,224500.0
2006-07-26 12:00:00,24.23,24.24,24.23,24.23,519500.0,17.0794,17.0864,17.0794,17.0794,519500.0
2006-07-26 12:05:00,24.23,24.27,24.23,24.26,221100.0,17.0794,17.1076,17.0794,17.1005,221100.0
2006-07-26 12:10:00,24.26,24.27,24.23,24.27,310800.0,17.1005,17.1076,17.0794,17.1076,310800.0
2006-07-26 12:15:00,24.27,24.28,24.25,24.26,305700.0,17.1076,17.1146,17.0935,17.1005,305700.0
2006-07-26 12:20:00,24.25,24.26,24.1,24.25,296500.0,17.0935,17.1005,16.9877,17.0935,296500.0
2006-07-26 12:25:00,24.25,24.26,24.25,24.25,246700.0,17.0935,17.1005,17.0935,17.0935,246700.0
2006-07-26 12:30:00,24.25,24.26,24.25,24.25,75700.0,17.0935,17.1005,17.0935,17.0935,75700.0
2006-07-26 12:35:00,24.26,24.26,24.2,24.23,465300.0,17.1005,17.1005,17.0582,17.0794,465300.0
2006-07-26 12:40:00,24.22,24.23,24.2,24.22,377700.0,17.0723,17.0794,17.0582,17.0723,377700.0
2006-07-26 12:45:00,24.21,24.23,24.21,24.22,168000.0,17.0653,17.0794,17.0653,17.0723,168000.0
2006-07-26 12:50:00,24.23,24.26,24.22,24.23,168600.0,17.0794,17.1005,17.0723,17.0794,168600.0
2006-07-26 12:55:00,24.24,24.24,24.21,24.21,186200.0,17.0864,17.0864,17.0653,17.0653,186200.0
2006-07-26 13:00:00,24.21,24.24,24.21,24.23,189400.0,17.0653,17.0864,17.0653,17.0794,189400.0
2006-07-26 13:05:00,24.23,24.24,24.22,24.24,204200.0,17.0794,17.0864,17.0723,17.0864,204200.0
2006-07-26 13:10:00,24.23,24.26,24.23,24.26,379500.0,17.0794,17.1005,17.0794,17.1005,379500.0
2006-07-26 13:15:00,24.26,24.28,24.25,24.25,381900.0,17.1005,17.1146,17.0935,17.0935,381900.0
2006-07-26 13:20:00,24.25,24.28,24.25,24.27,288100.0,17.0935,17.1146,17.0935,17.1076,288100.0
2006-07-26 13:25:00,24.28,24.28,24.24,24.27,287100.0,17.1146,17.1146,17.0864,17.1076,287100.0
2006-07-26 13:30:00,24.26,24.28,24.26,24.27,386300.0,17.1005,17.1146,17.1005,17.1076,386300.0
2006-07-26 13:35:00,24.27,24.28,24.26,24.26,192400.0,17.1076,17.1146,17.1005,17.1005,192400.0
2006-07-26 13:40:00,24.26,24.31,24.26,24.28,1084100.0,17.1005,17.1358,17.1005,17.1146,1084100.0
2006-07-26 13:45:00,24.28,24.33,24.27,24.33,496600.0,17.1146,17.1498,17.1076,17.1498,496600.0
2006-07-26 13:50:00,24.33,24.35,24.25,24.34,651200.0,17.1498,17.1639,17.0935,17.1569,651200.0
2006-07-26 13:55:00,24.33,24.34,24.31,24.33,406300.0,17.1498,17.1569,17.1358,17.1498,406300.0
2006-07-26 14:00:00,24.32,24.36,24.29,24.32,1090400.0,17.1428,17.171,17.1217,17.1428,1090400.0
2006-07-26 14:05:00,24.32,24.32,24.28,24.28,578500.0,17.1428,17.1428,17.1146,17.1146,578500.0
2006-07-26 14:10:00,24.28,24.35,24.27,24.35,521100.0,17.1146,17.1639,17.1076,17.1639,521100.0
2006-07-26 14:15:00,24.34,24.39,24.34,24.38,841800.0,17.1569,17.1921,17.1569,17.1851,841800.0
2006-07-26 14:20:00,24.38,24.43,24.38,24.39,1104800.0,17.1851,17.2203,17.1851,17.1921,1104800.0
2006-07-26 14:25:00,24.39,24.39,24.38,24.38,179300.0,17.1921,17.1921,17.1851,17.1851,179300.0
2006-07-26 14:30:00,24.38,24.49,24.38,24.47,1357900.0,17.1851,17.2626,17.1851,17.2485,1357900.0
2006-07-26 14:35:00,24.48,24.5,24.25,24.48,1419400.0,17.2556,17.2697,17.0935,17.2556,1419400.0
2006-07-26 14:40:00,24.48,24.5,24.47,24.5,711200.0,17.2556,17.2697,17.2485,17.2697,711200.0
2006-07-26 14:45:00,24.5,24.5,24.45,24.48,786800.0,17.2697,17.2697,17.2344,17.2556,786800.0
2006-07-26 14:50:00,24.48,24.49,24.46,24.48,420400.0,17.2556,17.2626,17.2415,17.2556,420400.0
2006-07-26 14:55:00,24.48,24.49,24.47,24.47,216600.0,17.2556,17.2626,17.2485,17.2485,216600.0
2006-07-26 15:00:00,24.47,24.49,24.46,24.46,653500.0,17.2485,17.2626,17.2415,17.2415,653500.0
2006-07-26 15:05:00,24.46,24.48,24.43,24.45,799400.0,17.2415,17.2556,17.2203,17.2344,799400.0
2006-07-26 15:10:00,24.45,24.48,24.43,24.46,2172900.0,17.2344,17.2556,17.2203,17.2415,2172900.0
2006-07-26 15:15:00,24.47,24.48,24.46,24.47,857200.0,17.2485,17.2556,17.2415,17.2485,857200.0
2006-07-26 15:20:00,24.47,24.5,24.46,24.48,1260600.0,17.2485,17.2697,17.2415,17.2556,1260600.0
2006-07-26 15:25:00,24.48,24.53,24.47,24.51,1889100.0,17.2556,17.2908,17.2485,17.2767,1889100.0
2006-07-26 15:30:00,24.51,24.53,24.5,24.5,1027600.0,17.2767,17.2908,17.2697,17.2697,1027600.0
2006-07-26 15:35:00,24.5,24.51,24.48,24.5,873500.0,17.2697,17.2767,17.2556,17.2697,873500.0
2006-07-26 15:40:00,24.49,24.5,24.41,24.42,1256800.0,17.2626,17.2697,17.2062,17.2133,1256800.0
2006-07-26 15:45:00,24.41,24.42,24.39,24.39,685700.0,17.2062,17.2133,17.1921,17.1921,685700.0
2006-07-26 15:50:00,24.39,24.4,24.35,24.35,980800.0,17.1921,17.1992,17.1639,17.1639,980800.0
2006-07-26 15:55:00,24.35,24.4,24.34,24.38,1605200.0,17.1639,17.1992,17.1569,17.1851,1605200.0
2006-07-27 09:30:00,24.58,24.6,24.45,24.5,2061600.0,17.3261,17.3402,17.2344,17.2697,2061600.0
2006-07-27 09:35:00,24.51,24.51,24.4,24.47,725200.0,17.2767,17.2767,17.1992,17.2485,725200.0
2006-07-27 09:40:00,24.47,24.56,24.45,24.5,1415500.0,17.2485,17.312,17.2344,17.2697,1415500.0
2006-07-27 09:45:00,24.49,24.53,24.48,24.49,483200.0,17.2626,17.2908,17.2556,17.2626,483200.0
2006-07-27 09:50:00,24.49,24.49,24.41,24.43,696400.0,17.2626,17.2626,17.2062,17.2203,696400.0
2006-07-27 09:55:00,24.43,24.47,24.43,24.46,472000.0,17.2203,17.2485,17.2203,17.2415,472000.0
2006-07-27 10:00:00,24.46,24.47,24.43,24.47,725300.0,17.2415,17.2485,17.2203,17.2485,725300.0
2006-07-27 10:05:00,24.47,24.48,24.45,24.46,415400.0,17.2485,17.2556,17.2344,17.2415,415400.0
2006-07-27 10:10:00,24.46,24.48,24.45,24.47,547100.0,17.2415,17.2556,17.2344,17.2485,547100.0
2006-07-27 10:15:00,24.48,24.48,24.46,24.47,412000.0,17.2556,17.2556,17.2415,17.2485,412000.0
2006-07-27 10:20:00,24.47,24.48,24.4,24.41,936600.0,17.2485,17.2556,17.1992,17.2062,936600.0
2006-07-27 10:25:00,24.41,24.41,24.35,24.37,892000.0,17.2062,17.2062,17.1639,17.178,892000.0
2006-07-27 10:30:00,24.37,24.4,24.36,24.39,1110800.0,17.178,17.1992,17.171,17.1921,1110800.0
2006-07-27 10:35:00,24.38,24.43,24.38,24.41,1312100.0,17.1851,17.2203,17.1851,17.2062,1312100.0
2006-07-27 10:40:00,24.41,24.43,24.35,24.35,905900.0,17.2062,17.2203,17.1639,17.1639,905900.0
2006-07-27 10:45:00,24.36,24.43,24.35,24.39,1052600.0,17.171,17.2203,17.1639,17.1921,1052600.0
2006-07-27 10:50:00,24.39,24.47,24.3,24.47,851800.0,17.1921,17.2485,17.1287,17.2485,851800.0
2006-07-27 10:55:00,24.47,24.49,24.45,24.48,921400.0,17.2485,17.2626,17.2344,17.2556,921400.0
2006-07-27 11:00:00,24.49,24.51,24.46,24.5,1062000.0,17.2626,17.2767,17.2415,17.2697,1062000.0
2006-07-27 11:05:00,24.5,24.55,24.49,24.54,1646200.0,17.2697,17.3049,17.2626,17.2979,1646200.0
2006-07-27 11:10:00,24.53,24.54,24.47,24.48,941900.0,17.2908,17.2979,17.2485,17.2556,941900.0
2006-07-27 11:15:00,24.49,24.51,24.48,24.48,694000.0,17.2626,17.2767,17.2556,17.2556,694000.0
2006-07-27 11:20:00,24.49,24.49,24.43,24.43,712400.0,17.2626,17.2626,17.2203,17.2203,712400.0
2006-07-27 11:25:00,24.43,24.48,24.43,24.44,612600.0,17.2203,17.2556,17.2203,17.2274,612600.0
2006-07-27 11:30:00,24.44,24.48,24.42,24.43,735700.0,17.2274,17.2556,17.2133,17.2203,735700.0
2006-07-27 11:35:00,24.43,24.43,24.4,24.41,473600.0,17.2203,17.2203,17.1992,17.2062,473600.0
2006-07-27 11:40:00,24.4,24.43,24.4,24.42,530600.0,17.1992,17.2203,17.1992,17.2133,530600.0
2006-07-27 11:45:00,24.43,24.48,24.41,24.48,1131500.0,17.2203,17.2556,17.2062,17.2556,1131500.0
2006-07-27 11:50:00,24.48,24.51,24.45,24.49,1291700.0,17.2556,17.2767,17.2344,17.2626,1291700.0
2006-07-27 11:55:00,24.49,24.49,24.46,24.47,381200.0,17.2626,17.2626,17.2415,17.2485,381200.0
2006-07-27 12:00:00,24.47,24.5,24.44,24.49,311400.0,17.2485,17.2697,17.2274,17.2626,311400.0
2006-07-27 12:05:00,24.49,24.5,24.47,24.49,1247700.0,17.2626,17.2697,17.2485,17.2626,1247700.0
2006-07-27 12:10:00,24.49,24.5,24.44,24.44,466600.0,17.2626,17.2697,17.2274,17.2274,466600.0
2006-07-27 12:15:00,24.45,24.46,24.4,24.4,510000.0,17.2344,17.2415,17.1992,17.1992,510000.0
2006-07-27 12:20:00,24.4,24.41,24.31,24.34,1239500.0,17.1992,17.2062,17.1358,17.1569,1239500.0
2006-07-27 12:25:00,24.34,24.34,24.23,24.28,1340400.0,17.1569,17.1569,17.0794,17.1146,1340400.0
2006-07-27 12:30:00,24.28,24.28,24.24,24.25,757300.0,17.1146,17.1146,17.0864,17.0935,757300.0
2006-07-27 12:35:00,24.24,24.27,24.23,24.25,712400.0,17.0864,17.1076,17.0794,17.0935,712400.0
2006-07-27 12:40:00,24.25,24.26,24.12,24.15,1112800.0,17.0935,17.1005,17.0018,17.023,1112800.0
2006-07-27 12:45:00,24.15,24.18,24.13,24.18,827100.0,17.023,17.0441,17.0089,17.0441,827100.0
2006-07-27 12:50:00,24.18,24.2,24.14,24.15,813100.0,17.0441,17.0582,17.0159,17.023,813100.0
2006-07-27 12:55:00,24.15,24.16,24.11,24.12,519800.0,17.023,17.03,16.9948,17.0018,519800.0
2006-07-27 13:00:00,24.12,24.14,24.08,24.1,744000.0,17.0018,17.0159,16.9736,16.9877,744000.0
2006-07-27 13:05:00,24.1,24.12,24.08,24.1,678900.0,16.9877,17.0018,16.9736,16.9877,678900.0
2006-07-27 13:10:00,24.11,24.13,24.06,24.07,636400.0,16.9948,17.0089,16.9595,16.9666,636400.0
2006-07-27 13:15:00,24.07,24.08,24.03,24.06,1007000.0,16.9666,16.9736,16.9384,16.9595,1007000.0
2006-07-27 13:20:00,24.06,24.09,24.05,24.08,906900.0,16.9595,16.9807,16.9525,16.9736,906900.0
2006-07-27 13:25:00,24.08,24.08,24.01,24.03,767500.0,16.9736,16.9736,16.9243,16.9384,767500.0
2006-07-27 13:30:00,24.02,24.03,23.92,23.92,1361800.0,16.9313,16.9384,16.8608,16.8608,1361800.0
2006-07-27 13:35:00,23.92,23.95,23.89,23.9,1476300.0,16.8608,16.882,16.8397,16.8467,1476300.0
2006-07-27 13:40:00,23.91,23.96,23.87,23.96,1492500.0,16.8538,16.889,16.8256,16.889,1492500.0
2006-07-27 13:45:00,23.95,23.96,23.92,23.95,904600.0,16.882,16.889,16.8608,16.882,904600.0
2006-07-27 13:50:00,23.95,23.95,23.93,23.94,558400.0,16.882,16.882,16.8679,16.8749,558400.0
2006-07-27 13:55:00,23.93,23.94,23.81,23.81,1856500.0,16.8679,16.8749,16.7833,16.7833,1856500.0
2006-07-27 14:00:00,23.82,23.93,23.77,23.82,2875900.0,16.7904,16.8679,16.7551,16.7904,2875900.0
2006-07-27 14:05:00,23.82,23.84,23.79,23.83,1377800.0,16.7904,16.8045,16.7692,16.7974,1377800.0
2006-07-27 14:10:00,23.83,23.85,23.8,23.81,1034900.0,16.7974,16.8115,16.7763,16.7833,1034900.0
2006-07-27 14:15:00,23.81,23.89,23.79,23.89,735500.0,16.7833,16.8397,16.7692,16.8397,735500.0
2006-07-27 14:20:00,23.89,23.9,23.86,23.87,1155600.0,16.8397,16.8467,16.8186,16.8256,1155600.0
2006-07-27 14:25:00,23.87,24.01,23.87,23.94,1605200.0,16.8256,16.9243,16.8256,16.8749,1605200.0
2006-07-27 14:30:00,23.95,23.95,23.92,23.93,819700.0,16.882,16.882,16.8608,16.8679,819700.0
2006-07-27 14:35:00,23.93,23.95,23.9,23.94,625200.0,16.8679,16.882,16.8467,16.8749,625200.0
2006-07-27 14:40:00,23.94,24.02,23.94,24.01,777200.0,16.8749,16.9313,16.8749,16.9243,777200.0
2006-07-27 14:45:00,24.01,24.14,23.99,24.09,2177500.0,16.9243,17.0159,16.9102,16.9807,2177500.0
2006-07-27 14:50:00,24.09,24.17,24.08,24.11,1057100.0,16.9807,17.0371,16.9736,16.9948,1057100.0
2006-07-27 14:55:00,24.11,24.16,24.09,24.13,878900.0,16.9948,17.03,16.9807,17.0089,878900.0
2006-07-27 15:00:00,24.14,24.16,24.07,24.08,878200.0,17.0159,17.03,16.9666,16.9736,878200.0
2006-07-27 15:05:00,24.08,24.12,24.06,24.09,897200.0,16.9736,17.0018,16.9595,16.9807,897200.0
2006-07-27 15:10:00,24.09,24.11,24.06,24.1,758400.0,16.9807,16.9948,16.9595,16.9877,758400.0
2006-07-27 15:15:00,24.1,24.12,24.07,24.09,646600.0,16.9877,17.0018,16.9666,16.9807,646600.0
2006-07-27 15:20:00,24.09,24.1,24.04,24.06,786100.0,16.9807,16.9877,16.9454,16.9595,786100.0
2006-07-27 15:25:00,24.07,24.07,24.03,24.03,848400.0,16.9666,16.9666,16.9384,16.9384,848400.0
2006-07-27 15:30:00,24.03,24.27,24.01,24.05,1197300.0,16.9384,17.1076,16.9243,16.9525,1197300.0
2006-07-27 15:35:00,24.05,24.09,24.0,24.02,807100.0,16.9525,16.9807,16.9172,16.9313,807100.0
2006-07-27 15:40:00,24.03,24.03,23.92,23.93,1515300.0,16.9384,16.9384,16.8608,16.8679,1515300.0
2006-07-27 15:45:00,23.93,23.94,23.87,23.89,1839700.0,16.8679,16.8749,16.8256,16.8397,1839700.0
2006-07-27 15:50:00,23.88,23.97,23.85,23.87,2655900.0,16.8327,16.8961,16.8115,16.8256,2655900.0
2006-07-27 15:55:00,23.87,23.94,23.85,23.88,2489900.0,16.8256,16.8749,16.8115,16.8327,2489900.0
2006-07-28 09:30:00,24.08,24.2,24.06,24.15,1879500.0,16.9736,17.0582,16.9595,17.023,1879500.0
2006-07-28 09:35:00,24.16,24.18,24.14,24.16,731200.0,17.03,17.0441,17.0159,17.03,731200.0
2006-07-28 09:40:00,24.16,24.23,24.15,24.22,884300.0,17.03,17.0794,17.023,17.0723,884300.0
2006-07-28 09:45:00,24.22,24.24,24.19,24.2,856300.0,17.0723,17.0864,17.0512,17.0582,856300.0
2006-07-28 09:50:00,24.2,24.22,24.16,24.18,509000.0,17.0582,17.0723,17.03,17.0441,509000.0
2006-07-28 09:55:00,24.19,24.24,24.18,24.22,662800.0,17.0512,17.0864,17.0441,17.0723,662800.0
2006-07-28 10:00:00,24.22,24.24,24.17,24.18,434800.0,17.0723,17.0864,17.0371,17.0441,434800.0
2006-07-28 10:05:00,24.18,24.2,24.12,24.13,783300.0,17.0441,17.0582,17.0018,17.0089,783300.0
2006-07-28 10:10:00,24.13,24.15,24.09,24.13,1110300.0,17.0089,17.023,16.9807,17.0089,1110300.0
2006-07-28 10:15:00,24.13,24.16,24.12,24.13,612100.0,17.0089,17.03,17.0018,17.0089,612100.0
2006-07-28 10:20:00,24.13,24.13,24.07,24.1,724400.0,17.0089,17.0089,16.9666,16.9877,724400.0
2006-07-28 10:25:00,24.11,24.11,24.08,24.08,548600.0,16.9948,16.9948,16.9736,16.9736,548600.0
2006-07-28 10:30:00,24.08,24.11,24.06,24.09,580800.0,16.9736,16.9948,16.9595,16.9807,580800.0
2006-07-28 10:35:00,24.1,24.12,24.09,24.1,330300.0,16.9877,17.0018,16.9807,16.9877,330300.0
2006-07-28 10:40:00,24.11,24.12,24.08,24.11,503800.0,16.9948,17.0018,16.9736,16.9948,503800.0
2006-07-28 10:45:00,24.11,24.18,24.1,24.18,1142200.0,16.9948,17.0441,16.9877,17.0441,1142200.0
2006-07-28 10:50:00,24.1,24.22,24.1,24.19,1221600.0,16.9877,17.0723,16.9877,17.0512,1221600.0
2006-07-28 10:55:00,24.19,24.19,24.1,24.12,1221800.0,17.0512,17.0512,16.9877,17.0018,1221800.0
2006-07-28 11:00:00,24.12,24.13,24.1,24.13,1027500.0,17.0018,17.0089,16.9877,17.0089,1027500.0
2006-07-28 11:05:00,24.13,24.18,24.13,24.16,533200.0,17.0089,17.0441,17.0089,17.03,533200.0
2006-07-28 11:10:00,24.16,24.2,24.16,24.18,830200.0,17.03,17.0582,17.03,17.0441,830200.0
2006-07-28 11:15:00,24.18,24.19,24.16,24.17,2159700.0,17.0441,17.0512,17.03,17.0371,2159700.0
2006-07-28 11:20:00,24.17,24.19,24.16,24.18,378600.0,17.0371,17.0512,17.03,17.0441,378600.0
2006-07-28 11:25:00,24.18,24.2,24.18,24.18,406200.0,17.0441,17.0582,17.0441,17.0441,406200.0
2006-07-28 11:30:00,24.19,24.23,24.18,24.22,759000.0,17.0512,17.0794,17.0441,17.0723,759000.0
2006-07-28 11:35:00,24.22,24.23,24.17,24.18,706500.0,17.0723,17.0794,17.0371,17.0441,706500.0
2006-07-28 11:40:00,24.17,24.18,24.13,24.14,500100.0,17.0371,17.0441,17.0089,17.0159,500100.0
2006-07-28 11:45:00,24.14,24.19,24.14,24.16,300900.0,17.0159,17.0512,17.0159,17.03,300900.0
2006-07-28 11:50:00,24.16,24.17,24.15,24.16,202400.0,17.03,17.0371,17.023,17.03,202400.0
2006-07-28 11:55:00,24.16,24.17,24.14,24.14,281700.0,17.03,17.0371,17.0159,17.0159,281700.0
2006-07-28 12:00:00,24.14,24.15,24.11,24.13,218900.0,17.0159,17.023,16.9948,17.0089,218900.0
2006-07-28 12:05:00,24.13,24.16,24.12,24.15,196100.0,17.0089,17.03,17.0018,17.023,196100.0
2006-07-28 12:10:00,24.16,24.17,24.15,24.16,151300.0,17.03,17.0371,17.023,17.03,151300.0
2006-07-28 12:15:00,24.16,24.18,24.14,24.15,178500.0,17.03,17.0441,17.0159,17.023,178500.0
2006-07-28 12:20:00,24.15,24.17,24.14,24.14,264900.0,17.023,17.0371,17.0159,17.0159,264900.0
2006-07-28 12:25:00,24.15,24.16,24.14,24.15,133200.0,17.023,17.03,17.0159,17.023,133200.0
2006-07-28 12:30:00,24.15,24.15,24.12,24.13,933900.0,17.023,17.023,17.0018,17.0089,933900.0
2006-07-28 12:35:00,24.14,24.18,24.13,24.17,800500.0,17.0159,17.0441,17.0089,17.0371,800500.0
2006-07-28 12:40:00,24.17,24.18,24.16,24.17,363200.0,17.0371,17.0441,17.03,17.0371,363200.0
2006-07-28 12:45:00,24.16,24.22,24.16,24.17,206200.0,17.03,17.0723,17.03,17.0371,206200.0
2006-07-28 12:50:00,24.17,24.18,24.15,24.17,75300.0,17.0371,17.0441,17.023,17.0371,75300.0
2006-07-28 12:55:00,24.18,24.18,24.17,24.18,116300.0,17.0441,17.0441,17.0371,17.0441,116300.0
2006-07-28 13:00:00,24.18,24.2,24.17,24.2,221700.0,17.0441,17.0582,17.0371,17.0582,221700.0
2006-07-28 13:05:00,24.2,24.22,24.17,24.22,797500.0,17.0582,17.0723,17.0371,17.0723,797500.0
2006-07-28 13:10:00,24.22,24.23,24.16,24.17,390500.0,17.0723,17.0794,17.03,17.0371,390500.0
2006-07-28 13:15:00,24.17,24.18,24.16,24.18,196800.0,17.0371,17.0441,17.03,17.0441,196800.0
2006-07-28 13:20:00,24.17,24.2,24.17,24.2,247000.0,17.0371,17.0582,17.0371,17.0582,247000.0
2006-07-28 13:25:00,24.19,24.2,24.16,24.17,318300.0,17.0512,17.0582,17.03,17.0371,318300.0
2006-07-28 13:30:00,24.17,24.22,24.16,24.17,200600.0,17.0371,17.0723,17.03,17.0371,200600.0
2006-07-28 13:35:00,24.17,24.17,24.15,24.16,114000.0,17.0371,17.0371,17.023,17.03,114000.0
2006-07-28 13:40:00,24.17,24.17,24.1,24.13,410200.0,17.0371,17.0371,16.9877,17.0089,410200.0
2006-07-28 13:45:00,24.13,24.14,24.12,24.14,341000.0,17.0089,17.0159,17.0018,17.0159,341000.0
2006-07-28 13:50:00,24.13,24.18,24.13,24.18,226700.0,17.0089,17.0441,17.0089,17.0441,226700.0
2006-07-28 13:55:00,24.17,24.18,24.15,24.17,348900.0,17.0371,17.0441,17.023,17.0371,348900.0
2006-07-28 14:00:00,24.16,24.2,24.16,24.18,951000.0,17.03,17.0582,17.03,17.0441,951000.0
2006-07-28 14:05:00,24.18,24.18,24.16,24.17,237500.0,17.0441,17.0441,17.03,17.0371,237500.0
2006-07-28 14:10:00,24.17,24.2,24.17,24.19,493800.0,17.0371,17.0582,17.0371,17.0512,493800.0
2006-07-28 14:15:00,24.19,24.2,24.18,24.2,319600.0,17.0512,17.0582,17.0441,17.0582,319600.0
2006-07-28 14:20:00,24.19,24.2,24.19,24.2,638100.0,17.0512,17.0582,17.0512,17.0582,638100.0
2006-07-28 14:25:00,24.2,24.21,24.18,24.2,720100.0,17.0582,17.0653,17.0441,17.0582,720100.0
2006-07-28 14:30:00,24.2,24.2,24.17,24.19,384800.0,17.0582,17.0582,17.0371,17.0512,384800.0
2006-07-28 14:35:00,24.18,24.2,24.18,24.19,221300.0,17.0441,17.0582,17.0441,17.0512,221300.0
2006-07-28 14:40:00,24.2,24.2,24.17,24.19,402500.0,17.0582,17.0582,17.0371,17.0512,402500.0
2006-07-28 14:45:00,24.2,24.2,24.19,24.19,177100.0,17.0582,17.0582,17.0512,17.0512,177100.0
2006-07-28 14:50:00,24.19,24.23,24.19,24.22,356500.0,17.0512,17.0794,17.0512,17.0723,356500.0
2006-07-28 14:55:00,24.23,24.25,24.22,24.23,1526100.0,17.0794,17.0935,17.0723,17.0794,1526100.0
2006-07-28 15:00:00,24.23,24.24,24.19,24.19,607200.0,17.0794,17.0864,17.0512,17.0512,607200.0
2006-07-28 15:05:00,24.19,24.22,24.18,24.21,714800.0,17.0512,17.0723,17.0441,17.0653,714800.0
2006-07-28 15:10:00,24.21,24.22,24.2,24.21,410900.0,17.0653,17.0723,17.0582,17.0653,410900.0
2006-07-28 15:15:00,24.2,24.24,24.2,24.23,709300.0,17.0582,17.0864,17.0582,17.0794,709300.0
2006-07-28 15:20:00,24.23,24.25,24.23,24.25,664200.0,17.0794,17.0935,17.0794,17.0935,664200.0
2006-07-28 15:25:00,24.25,24.25,24.23,24.25,727000.0,17.0935,17.0935,17.0794,17.0935,727000.0
2006-07-28 15:30:00,24.25,24.26,24.24,24.26,442800.0,17.0935,17.1005,17.0864,17.1005,442800.0
2006-07-28 15:35:00,24.25,24.28,24.25,24.27,584500.0,17.0935,17.1146,17.0935,17.1076,584500.0
2006-07-28 15:40:00,24.28,24.28,24.26,24.26,1252500.0,17.1146,17.1146,17.1005,17.1005,1252500.0
2006-07-28 15:45:00,24.26,24.26,24.24,24.25,1139900.0,17.1005,17.1005,17.0864,17.0935,1139900.0
2006-07-28 15:50:00,24.25,24.26,24.1,24.25,1250800.0,17.0935,17.1005,16.9877,17.0935,1250800.0
2006-07-28 15:55:00,24.25,24.25,23.75,24.22,1804700.0,17.0935,17.0935,16.741,17.0723,1804700.0
2006-07-31 09:30:00,24.07,24.19,24.07,24.16,2039800.0,16.9666,17.0512,16.9666,17.03,2039800.0
2006-07-31 09:35:00,24.15,24.21,24.15,24.18,393700.0,17.023,17.0653,17.023,17.0441,393700.0
2006-07-31 09:40:00,24.17,24.25,24.15,24.25,807100.0,17.0371,17.0935,17.023,17.0935,807100.0
2006-07-31 09:45:00,24.24,24.25,24.22,24.24,787900.0,17.0864,17.0935,17.0723,17.0864,787900.0
2006-07-31 09:50:00,24.24,24.34,24.24,24.33,1051800.0,17.0864,17.1569,17.0864,17.1498,1051800.0
2006-07-31 09:55:00,24.34,24.34,24.28,24.34,455900.0,17.1569,17.1569,17.1146,17.1569,455900.0
2006-07-31 10:00:00,24.34,24.34,24.27,24.28,371600.0,17.1569,17.1569,17.1076,17.1146,371600.0
2006-07-31 10:05:00,24.28,24.38,24.27,24.31,989400.0,17.1146,17.1851,17.1076,17.1358,989400.0
2006-07-31 10:10:00,24.31,24.33,24.28,24.29,459500.0,17.1358,17.1498,17.1146,17.1217,459500.0
2006-07-31 10:15:00,24.29,24.31,24.28,24.29,229500.0,17.1217,17.1358,17.1146,17.1217,229500.0
2006-07-31 10:20:00,24.28,24.35,24.28,24.35,329100.0,17.1146,17.1639,17.1146,17.1639,329100.0
2006-07-31 10:25:00,24.34,24.37,24.34,24.36,360300.0,17.1569,17.178,17.1569,17.171,360300.0
2006-07-31 10:30:00,24.37,24.42,24.34,24.36,733800.0,17.178,17.2133,17.1569,17.171,733800.0
2006-07-31 10:35:00,24.35,24.37,24.34,24.34,448100.0,17.1639,17.178,17.1569,17.1569,448100.0
2006-07-31 10:40:00,24.34,24.36,24.34,24.34,187100.0,17.1569,17.171,17.1569,17.1569,187100.0
2006-07-31 10:45:00,24.34,24.35,24.32,24.32,223200.0,17.1569,17.1639,17.1428,17.1428,223200.0
2006-07-31 10:50:00,24.31,24.33,24.29,24.32,364200.0,17.1358,17.1498,17.1217,17.1428,364200.0
2006-07-31 10:55:00,24.31,24.33,24.29,24.3,244000.0,17.1358,17.1498,17.1217,17.1287,244000.0
2006-07-31 11:00:00,24.3,24.33,24.3,24.31,218600.0,17.1287,17.1498,17.1287,17.1358,218600.0
2006-07-31 11:05:00,24.31,24.31,24.27,24.29,355400.0,17.1358,17.1358,17.1076,17.1217,355400.0
2006-07-31 11:10:00,24.28,24.28,24.24,24.24,250500.0,17.1146,17.1146,17.0864,17.0864,250500.0
2006-07-31 11:15:00,24.24,24.27,24.23,24.26,557900.0,17.0864,17.1076,17.0794,17.1005,557900.0
2006-07-31 11:20:00,24.25,24.3,24.24,24.27,959900.0,17.0935,17.1287,17.0864,17.1076,959900.0
2006-07-31 11:25:00,24.27,24.28,24.2,24.21,417000.0,17.1076,17.1146,17.0582,17.0653,417000.0
2006-07-31 11:30:00,24.21,24.24,24.2,24.2,261300.0,17.0653,17.0864,17.0582,17.0582,261300.0
2006-07-31 11:35:00,24.2,24.23,24.17,24.2,352400.0,17.0582,17.0794,17.0371,17.0582,352400.0
2006-07-31 11:40:00,24.23,24.23,24.17,24.18,200700.0,17.0794,17.0794,17.0371,17.0441,200700.0
2006-07-31 11:45:00,24.17,24.18,24.11,24.15,541100.0,17.0371,17.0441,16.9948,17.023,541100.0
2006-07-31 11:50:00,24.14,24.18,24.14,24.16,353300.0,17.0159,17.0441,17.0159,17.03,353300.0
2006-07-31 11:55:00,24.16,24.16,24.11,24.12,342300.0,17.03,17.03,16.9948,17.0018,342300.0
2006-07-31 12:00:00,24.11,24.12,24.08,24.1,588700.0,16.9948,17.0018,16.9736,16.9877,588700.0
2006-07-31 12:05:00,24.1,24.17,24.1,24.16,413300.0,16.9877,17.0371,16.9877,17.03,413300.0
2006-07-31 12:10:00,24.16,24.23,24.16,24.22,403200.0,17.03,17.0794,17.03,17.0723,403200.0
2006-07-31 12:15:00,24.22,24.24,24.19,24.19,367600.0,17.0723,17.0864,17.0512,17.0512,367600.0
2006-07-31 12:20:00,24.19,24.19,24.17,24.19,303600.0,17.0512,17.0512,17.0371,17.0512,303600.0
2006-07-31 12:25:00,24.19,24.19,24.18,24.18,69500.0,17.0512,17.0512,17.0441,17.0441,69500.0
2006-07-31 12:30:00,24.18,24.19,24.13,24.14,227600.0,17.0441,17.0512,17.0089,17.0159,227600.0
2006-07-31 12:35:00,24.13,24.15,24.13,24.13,192200.0,17.0089,17.023,17.0089,17.0089,192200.0
2006-07-31 12:40:00,24.14,24.14,24.12,24.12,204700.0,17.0159,17.0159,17.0018,17.0018,204700.0
2006-07-31 12:45:00,24.13,24.15,24.11,24.14,266700.0,17.0089,17.023,16.9948,17.0159,266700.0
2006-07-31 12:50:00,24.14,24.2,24.14,24.16,621300.0,17.0159,17.0582,17.0159,17.03,621300.0
2006-07-31 12:55:00,24.16,24.19,24.16,24.17,216800.0,17.03,17.0512,17.03,17.0371,216800.0
2006-07-31 13:00:00,24.17,24.2,24.17,24.18,180600.0,17.0371,17.0582,17.0371,17.0441,180600.0
2006-07-31 13:05:00,24.18,24.19,24.15,24.19,209800.0,17.0441,17.0512,17.023,17.0512,209800.0
2006-07-31 13:10:00,24.18,24.19,24.14,24.14,227900.0,17.0441,17.0512,17.0159,17.0159,227900.0
2006-07-31 13:15:00,24.15,24.15,24.11,24.13,162900.0,17.023,17.023,16.9948,17.0089,162900.0
2006-07-31 13:20:00,24.12,24.13,24.11,24.12,183000.0,17.0018,17.0089,16.9948,17.0018,183000.0
2006-07-31 13:25:00,24.12,24.13,24.12,24.12,110000.0,17.0018,17.0089,17.0018,17.0018,110000.0
2006-07-31 13:30:00,24.12,24.15,24.12,24.14,217500.0,17.0018,17.023,17.0018,17.0159,217500.0
2006-07-31 13:35:00,24.14,24.18,24.14,24.18,336800.0,17.0159,17.0441,17.0159,17.0441,336800.0
2006-07-31 13:40:00,24.17,24.25,24.17,24.24,723900.0,17.0371,17.0935,17.0371,17.0864,723900.0
2006-07-31 13:45:00,24.23,24.28,24.21,24.21,549600.0,17.0794,17.1146,17.0653,17.0653,549600.0
2006-07-31 13:50:00,24.22,24.26,24.2,24.2,593500.0,17.0723,17.1005,17.0582,17.0582,593500.0
2006-07-31 13:55:00,24.2,24.2,24.18,24.19,244400.0,17.0582,17.0582,17.0441,17.0512,244400.0
2006-07-31 14:00:00,24.18,24.19,24.16,24.17,231300.0,17.0441,17.0512,17.03,17.0371,231300.0
2006-07-31 14:05:00,24.16,24.22,24.16,24.2,406900.0,17.03,17.0723,17.03,17.0582,406900.0
2006-07-31 14:10:00,24.2,24.21,24.16,24.17,214700.0,17.0582,17.0653,17.03,17.0371,214700.0
2006-07-31 14:15:00,24.16,24.17,24.14,24.14,97100.0,17.03,17.0371,17.0159,17.0159,97100.0
2006-07-31 14:20:00,24.14,24.16,24.13,24.15,178900.0,17.0159,17.03,17.0089,17.023,178900.0
2006-07-31 14:25:00,24.15,24.16,24.13,24.16,292800.0,17.023,17.03,17.0089,17.03,292800.0
2006-07-31 14:30:00,24.16,24.17,24.14,24.14,301000.0,17.03,17.0371,17.0159,17.0159,301000.0
2006-07-31 14:35:00,24.14,24.15,24.13,24.14,250000.0,17.0159,17.023,17.0089,17.0159,250000.0
2006-07-31 14:40:00,24.15,24.15,24.12,24.12,246300.0,17.023,17.023,17.0018,17.0018,246300.0
2006-07-31 14:45:00,24.12,24.14,24.11,24.11,418400.0,17.0018,17.0159,16.9948,16.9948,418400.0
2006-07-31 14:50:00,24.11,24.13,24.11,24.11,416300.0,16.9948,17.0089,16.9948,16.9948,416300.0
2006-07-31 14:55:00,24.11,24.14,24.11,24.13,429400.0,16.9948,17.0159,16.9948,17.0089,429400.0
2006-07-31 15:00:00,24.13,24.14,24.12,24.13,367100.0,17.0089,17.0159,17.0018,17.0089,367100.0
2006-07-31 15:05:00,24.14,24.14,24.1,24.12,446500.0,17.0159,17.0159,16.9877,17.0018,446500.0
2006-07-31 15:10:00,24.12,24.14,24.12,24.12,386200.0,17.0018,17.0159,17.0018,17.0018,386200.0
2006-07-31 15:15:00,24.12,24.13,24.11,24.13,366000.0,17.0018,17.0089,16.9948,17.0089,366000.0
2006-07-31 15:20:00,24.13,24.17,24.11,24.12,769200.0,17.0089,17.0371,16.9948,17.0018,769200.0
2006-07-31 15:25:00,24.13,24.13,24.08,24.09,520300.0,17.0089,17.0089,16.9736,16.9807,520300.0
2006-07-31 15:30:00,24.08,24.09,24.06,24.08,603100.0,16.9736,16.9807,16.9595,16.9736,603100.0
2006-07-31 15:35:00,24.08,24.1,24.07,24.08,580300.0,16.9736,16.9877,16.9666,16.9736,580300.0
2006-07-31 15:40:00,24.08,24.12,24.08,24.1,603100.0,16.9736,17.0018,16.9736,16.9877,603100.0
2006-07-31 15:45:00,24.09,24.1,24.06,24.06,622400.0,16.9807,16.9877,16.9595,16.9595,622400.0
2006-07-31 15:50:00,24.06,24.07,24.02,24.02,1503900.0,16.9595,16.9666,16.9313,16.9313,1503900.0
2006-07-31 15:55:00,24.02,24.08,24.01,24.05,2170900.0,16.9313,16.9736,16.9243,16.9525,2170900.0
2006-08-01 09:30:00,24.04,24.1,24.01,24.06,1170300.0,16.9454,16.9877,16.9243,16.9595,1170300.0
2006-08-01 09:35:00,24.06,24.1,24.04,24.04,408100.0,16.9595,16.9877,16.9454,16.9454,408100.0
2006-08-01 09:40:00,24.04,24.08,24.04,24.05,391400.0,16.9454,16.9736,16.9454,16.9525,391400.0
2006-08-01 09:45:00,24.05,24.09,24.04,24.07,439000.0,16.9525,16.9807,16.9454,16.9666,439000.0
2006-08-01 09:50:00,24.07,24.1,24.05,24.05,498000.0,16.9666,16.9877,16.9525,16.9525,498000.0
2006-08-01 09:55:00,24.05,24.08,24.01,24.06,1008900.0,16.9525,16.9736,16.9243,16.9595,1008900.0
2006-08-01 10:00:00,24.06,24.08,23.96,23.99,810400.0,16.9595,16.9736,16.889,16.9102,810400.0
2006-08-01 10:05:00,23.98,23.99,23.94,23.95,901200.0,16.9031,16.9102,16.8749,16.882,901200.0
2006-08-01 10:10:00,23.95,23.97,23.95,23.95,985100.0,16.882,16.8961,16.882,16.882,985100.0
2006-08-01 10:15:00,23.95,23.95,23.91,23.93,544100.0,16.882,16.882,16.8538,16.8679,544100.0
2006-08-01 10:20:00,23.93,23.97,23.88,23.9,920200.0,16.8679,16.8961,16.8327,16.8467,920200.0
2006-08-01 10:25:00,23.9,23.91,23.85,23.89,1014600.0,16.8467,16.8538,16.8115,16.8397,1014600.0
2006-08-01 10:30:00,23.9,23.92,23.89,23.89,393900.0,16.8467,16.8608,16.8397,16.8397,393900.0
2006-08-01 10:35:00,23.89,24.2,23.87,24.12,5251800.0,16.8397,17.0582,16.8256,17.0018,5251800.0
2006-08-01 10:40:00,24.12,24.15,24.09,24.12,1241700.0,17.0018,17.023,16.9807,17.0018,1241700.0
2006-08-01 10:45:00,24.12,24.18,24.12,24.16,847600.0,17.0018,17.0441,17.0018,17.03,847600.0
2006-08-01 10:50:00,24.17,24.17,24.13,24.13,462200.0,17.0371,17.0371,17.0089,17.0089,462200.0
2006-08-01 10:55:00,24.13,24.14,24.08,24.1,1163700.0,17.0089,17.0159,16.9736,16.9877,1163700.0
2006-08-01 11:00:00,24.1,24.12,24.06,24.07,923800.0,16.9877,17.0018,16.9595,16.9666,923800.0
2006-08-01 11:05:00,24.07,24.13,24.02,24.11,574400.0,16.9666,17.0089,16.9313,16.9948,574400.0
2006-08-01 11:10:00,24.11,24.12,24.09,24.1,192900.0,16.9948,17.0018,16.9807,16.9877,192900.0
2006-08-01 11:15:00,24.1,24.11,24.07,24.08,289000.0,16.9877,16.9948,16.9666,16.9736,289000.0
2006-08-01 11:20:00,24.08,24.09,24.06,24.06,395200.0,16.9736,16.9807,16.9595,16.9595,395200.0
2006-08-01 11:25:00,24.07,24.11,24.06,24.09,772100.0,16.9666,16.9948,16.9595,16.9807,772100.0
2006-08-01 11:30:00,24.08,24.11,24.06,24.09,700800.0,16.9736,16.9948,16.9595,16.9807,700800.0
2006-08-01 11:35:00,24.07,24.1,24.07,24.09,391400.0,16.9666,16.9877,16.9666,16.9807,391400.0
2006-08-01 11:40:00,24.09,24.1,24.07,24.07,620500.0,16.9807,16.9877,16.9666,16.9666,620500.0
2006-08-01 11:45:00,24.07,24.08,24.05,24.06,304900.0,16.9666,16.9736,16.9525,16.9595,304900.0
2006-08-01 11:50:00,24.06,24.09,24.02,24.08,699300.0,16.9595,16.9807,16.9313,16.9736,699300.0
2006-08-01 11:55:00,24.08,24.09,24.07,24.08,343100.0,16.9736,16.9807,16.9666,16.9736,343100.0
2006-08-01 12:00:00,24.08,24.09,24.07,24.07,206100.0,16.9736,16.9807,16.9666,16.9666,206100.0
2006-08-01 12:05:00,24.07,24.08,24.04,24.07,389100.0,16.9666,16.9736,16.9454,16.9666,389100.0
2006-08-01 12:10:00,24.06,24.07,24.03,24.04,453900.0,16.9595,16.9666,16.9384,16.9454,453900.0
2006-08-01 12:15:00,24.04,24.05,24.04,24.05,273700.0,16.9454,16.9525,16.9454,16.9525,273700.0
2006-08-01 12:20:00,24.04,24.05,24.04,24.05,177200.0,16.9454,16.9525,16.9454,16.9525,177200.0
2006-08-01 12:25:00,24.05,24.06,24.04,24.04,328500.0,16.9525,16.9595,16.9454,16.9454,328500.0
2006-08-01 12:30:00,24.04,24.05,24.02,24.02,104200.0,16.9454,16.9525,16.9313,16.9313,104200.0
2006-08-01 12:35:00,24.02,24.03,24.0,24.02,402300.0,16.9313,16.9384,16.9172,16.9313,402300.0
2006-08-01 12:40:00,24.02,24.02,24.0,24.02,295100.0,16.9313,16.9313,16.9172,16.9313,295100.0
2006-08-01 12:45:00,24.02,24.02,24.0,24.01,151500.0,16.9313,16.9313,16.9172,16.9243,151500.0
2006-08-01 12:50:00,24.0,24.02,24.0,24.0,252900.0,16.9172,16.9313,16.9172,16.9172,252900.0
2006-08-01 12:55:00,24.01,24.03,24.0,24.03,475300.0,16.9243,16.9384,16.9172,16.9384,475300.0
2006-08-01 13:00:00,24.02,24.03,24.01,24.01,144300.0,16.9313,16.9384,16.9243,16.9243,144300.0
2006-08-01 13:05:00,24.02,24.02,24.0,24.0,167100.0,16.9313,16.9313,16.9172,16.9172,167100.0
2006-08-01 13:10:00,24.0,24.03,24.0,24.02,233700.0,16.9172,16.9384,16.9172,16.9313,233700.0
2006-08-01 13:15:00,24.03,24.03,23.98,23.98,356900.0,16.9384,16.9384,16.9031,16.9031,356900.0
2006-08-01 13:20:00,23.98,24.0,23.94,23.99,630000.0,16.9031,16.9172,16.8749,16.9102,630000.0
2006-08-01 13:25:00,23.99,24.0,23.98,23.99,321100.0,16.9102,16.9172,16.9031,16.9102,321100.0
2006-08-01 13:30:00,24.0,24.0,23.98,23.99,280500.0,16.9172,16.9172,16.9031,16.9102,280500.0
2006-08-01 13:35:00,24.0,24.0,23.99,23.99,198800.0,16.9172,16.9172,16.9102,16.9102,198800.0
2006-08-01 13:40:00,23.99,24.0,23.94,23.95,399800.0,16.9102,16.9172,16.8749,16.882,399800.0
2006-08-01 13:45:00,23.95,24.03,23.95,24.0,908000.0,16.882,16.9384,16.882,16.9172,908000.0
2006-08-01 13:50:00,24.01,24.01,23.99,24.01,446400.0,16.9243,16.9243,16.9102,16.9243,446400.0
2006-08-01 13:55:00,24.0,24.01,23.96,23.97,451000.0,16.9172,16.9243,16.889,16.8961,451000.0
2006-08-01 14:00:00,23.97,23.99,23.96,23.96,342600.0,16.8961,16.9102,16.889,16.889,342600.0
2006-08-01 14:05:00,23.96,24.04,23.95,24.03,729800.0,16.889,16.9454,16.882,16.9384,729800.0
2006-08-01 14:10:00,24.02,24.06,24.01,24.06,326000.0,16.9313,16.9595,16.9243,16.9595,326000.0
2006-08-01 14:15:00,24.06,24.06,24.01,24.01,323600.0,16.9595,16.9595,16.9243,16.9243,323600.0
2006-08-01 14:20:00,24.01,24.02,23.97,23.98,282800.0,16.9243,16.9313,16.8961,16.9031,282800.0
2006-08-01 14:25:00,23.97,23.99,23.94,23.98,565600.0,16.8961,16.9102,16.8749,16.9031,565600.0
2006-08-01 14:30:00,23.99,23.99,23.95,23.95,354100.0,16.9102,16.9102,16.882,16.882,354100.0
2006-08-01 14:35:00,23.95,23.97,23.94,23.95,284900.0,16.882,16.8961,16.8749,16.882,284900.0
2006-08-01 14:40:00,23.95,23.95,23.9,23.92,434500.0,16.882,16.882,16.8467,16.8608,434500.0
2006-08-01 14:45:00,23.91,23.94,23.9,23.94,268800.0,16.8538,16.8749,16.8467,16.8749,268800.0
2006-08-01 14:50:00,23.94,23.98,23.93,23.97,309300.0,16.8749,16.9031,16.8679,16.8961,309300.0
2006-08-01 14:55:00,23.97,23.98,23.95,23.96,334500.0,16.8961,16.9031,16.882,16.889,334500.0
2006-08-01 15:00:00,23.96,23.96,23.92,23.94,280900.0,16.889,16.889,16.8608,16.8749,280900.0
2006-08-01 15:05:00,23.94,23.95,23.9,23.91,557300.0,16.8749,16.882,16.8467,16.8538,557300.0
2006-08-01 15:10:00,23.91,23.93,23.9,23.93,391000.0,16.8538,16.8679,16.8467,16.8679,391000.0
2006-08-01 15:15:00,23.93,23.93,23.9,23.91,381700.0,16.8679,16.8679,16.8467,16.8538,381700.0
2006-08-01 15:20:00,23.91,23.94,23.91,23.93,359700.0,16.8538,16.8749,16.8538,16.8679,359700.0
2006-08-01 15:25:00,23.94,24.0,23.93,23.98,536300.0,16.8749,16.9172,16.8679,16.9031,536300.0
2006-08-01 15:30:00,23.98,24.02,23.97,23.98,842200.0,16.9031,16.9313,16.8961,16.9031,842200.0
2006-08-01 15:35:00,23.98,24.02,23.97,23.99,510500.0,16.9031,16.9313,16.8961,16.9102,510500.0
2006-08-01 15:40:00,24.0,24.04,24.0,24.03,636800.0,16.9172,16.9454,16.9172,16.9384,636800.0
2006-08-01 15:45:00,24.03,24.1,24.02,24.09,923000.0,16.9384,16.9877,16.9313,16.9807,923000.0
2006-08-01 15:50:00,24.1,24.1,24.04,24.04,1014100.0,16.9877,16.9877,16.9454,16.9454,1014100.0
2006-08-01 15:55:00,24.04,24.06,23.99,23.99,1365200.0,16.9454,16.9595,16.9102,16.9102,1365200.0
2006-08-02 09:30:00,24.12,24.15,24.07,24.13,1309800.0,17.0018,17.023,16.9666,17.0089,1309800.0
2006-08-02 09:35:00,24.13,24.17,24.13,24.14,557100.0,17.0089,17.0371,17.0089,17.0159,557100.0
2006-08-02 09:40:00,24.14,24.15,24.11,24.15,466500.0,17.0159,17.023,16.9948,17.023,466500.0
2006-08-02 09:45:00,24.15,24.15,24.14,24.14,291800.0,17.023,17.023,17.0159,17.0159,291800.0
2006-08-02 09:50:00,24.14,24.17,24.13,24.15,486300.0,17.0159,17.0371,17.0089,17.023,486300.0
2006-08-02 09:55:00,24.15,24.16,24.11,24.15,519500.0,17.023,17.03,16.9948,17.023,519500.0
2006-08-02 10:00:00,24.15,24.19,24.14,24.15,720400.0,17.023,17.0512,17.0159,17.023,720400.0
2006-08-02 10:05:00,24.14,24.17,24.07,24.07,1059100.0,17.0159,17.0371,16.9666,16.9666,1059100.0
2006-08-02 10:10:00,24.08,24.13,24.07,24.1,318600.0,16.9736,17.0089,16.9666,16.9877,318600.0
2006-08-02 10:15:00,24.1,24.11,24.07,24.09,237200.0,16.9877,16.9948,16.9666,16.9807,237200.0
2006-08-02 10:20:00,24.09,24.09,24.05,24.06,257600.0,16.9807,16.9807,16.9525,16.9595,257600.0
2006-08-02 10:25:00,24.06,24.08,24.05,24.08,382400.0,16.9595,16.9736,16.9525,16.9736,382400.0
2006-08-02 10:30:00,24.07,24.1,24.06,24.08,435500.0,16.9666,16.9877,16.9595,16.9736,435500.0
2006-08-02 10:35:00,24.08,24.08,24.07,24.07,139200.0,16.9736,16.9736,16.9666,16.9666,139200.0
2006-08-02 10:40:00,24.08,24.09,24.05,24.05,383300.0,16.9736,16.9807,16.9525,16.9525,383300.0
2006-08-02 10:45:00,24.05,24.06,24.03,24.05,796000.0,16.9525,16.9595,16.9384,16.9525,796000.0
2006-08-02 10:50:00,24.05,24.06,24.04,24.05,276400.0,16.9525,16.9595,16.9454,16.9525,276400.0
2006-08-02 10:55:00,24.04,24.05,24.04,24.04,121900.0,16.9454,16.9525,16.9454,16.9454,121900.0
2006-08-02 11:00:00,24.04,24.07,24.04,24.07,140900.0,16.9454,16.9666,16.9454,16.9666,140900.0
2006-08-02 11:05:00,24.07,24.09,24.06,24.08,331400.0,16.9666,16.9807,16.9595,16.9736,331400.0
2006-08-02 11:10:00,24.08,24.15,24.08,24.12,437000.0,16.9736,17.023,16.9736,17.0018,437000.0
2006-08-02 11:15:00,24.12,24.19,24.12,24.18,1009600.0,17.0018,17.0512,17.0018,17.0441,1009600.0
2006-08-02 11:20:00,24.16,24.19,24.14,24.14,962600.0,17.03,17.0512,17.0159,17.0159,962600.0
2006-08-02 11:25:00,24.14,24.14,24.09,24.1,737800.0,17.0159,17.0159,16.9807,16.9877,737800.0
2006-08-02 11:30:00,24.1,24.15,24.08,24.09,534000.0,16.9877,17.023,16.9736,16.9807,534000.0
2006-08-02 11:35:00,24.09,24.12,24.09,24.1,391200.0,16.9807,17.0018,16.9807,16.9877,391200.0
2006-08-02 11:40:00,24.11,24.14,24.09,24.12,416500.0,16.9948,17.0159,16.9807,17.0018,416500.0
2006-08-02 11:45:00,24.12,24.17,24.12,24.14,590300.0,17.0018,17.0371,17.0018,17.0159,590300.0
2006-08-02 11:50:00,24.14,24.18,24.13,24.16,524600.0,17.0159,17.0441,17.0089,17.03,524600.0
2006-08-02 11:55:00,24.16,24.24,24.15,24.21,992900.0,17.03,17.0864,17.023,17.0653,992900.0
2006-08-02 12:00:00,24.21,24.25,24.19,24.24,1152700.0,17.0653,17.0935,17.0512,17.0864,1152700.0
2006-08-02 12:05:00,24.24,24.38,24.23,24.35,1852800.0,17.0864,17.1851,17.0794,17.1639,1852800.0
2006-08-02 12:10:00,24.36,24.36,24.31,24.31,588900.0,17.171,17.171,17.1358,17.1358,588900.0
2006-08-02 12:15:00,24.31,24.33,24.28,24.33,438400.0,17.1358,17.1498,17.1146,17.1498,438400.0
2006-08-02 12:20:00,24.32,24.33,24.3,24.33,446200.0,17.1428,17.1498,17.1287,17.1498,446200.0
2006-08-02 12:25:00,24.32,24.34,24.32,24.33,375200.0,17.1428,17.1569,17.1428,17.1498,375200.0
2006-08-02 12:30:00,24.33,24.33,24.31,24.32,216700.0,17.1498,17.1498,17.1358,17.1428,216700.0
2006-08-02 12:35:00,24.31,24.35,24.29,24.3,452900.0,17.1358,17.1639,17.1217,17.1287,452900.0
2006-08-02 12:40:00,24.3,24.4,24.29,24.37,984700.0,17.1287,17.1992,17.1217,17.178,984700.0
2006-08-02 12:45:00,24.38,24.38,24.34,24.34,307600.0,17.1851,17.1851,17.1569,17.1569,307600.0
2006-08-02 12:50:00,24.34,24.38,24.34,24.37,237300.0,17.1569,17.1851,17.1569,17.178,237300.0
2006-08-02 12:55:00,24.38,24.38,24.35,24.38,261500.0,17.1851,17.1851,17.1639,17.1851,261500.0
2006-08-02 13:00:00,24.38,24.38,24.36,24.36,114900.0,17.1851,17.1851,17.171,17.171,114900.0
2006-08-02 13:05:00,24.36,24.37,24.35,24.35,170000.0,17.171,17.178,17.1639,17.1639,170000.0
2006-08-02 13:10:00,24.35,24.38,24.35,24.38,189300.0,17.1639,17.1851,17.1639,17.1851,189300.0
2006-08-02 13:15:00,24.38,24.38,24.35,24.35,300200.0,17.1851,17.1851,17.1639,17.1639,300200.0
2006-08-02 13:20:00,24.35,24.35,24.34,24.35,129600.0,17.1639,17.1639,17.1569,17.1639,129600.0
2006-08-02 13:25:00,24.35,24.37,24.35,24.36,288100.0,17.1639,17.178,17.1639,17.171,288100.0
2006-08-02 13:30:00,24.36,24.38,24.35,24.36,372700.0,17.171,17.1851,17.1639,17.171,372700.0
2006-08-02 13:35:00,24.37,24.39,24.36,24.37,319100.0,17.178,17.1921,17.171,17.178,319100.0
2006-08-02 13:40:00,24.37,24.38,24.37,24.38,251300.0,17.178,17.1851,17.178,17.1851,251300.0
2006-08-02 13:45:00,24.38,24.4,24.37,24.39,438400.0,17.1851,17.1992,17.178,17.1921,438400.0
2006-08-02 13:50:00,24.39,24.4,24.38,24.39,221300.0,17.1921,17.1992,17.1851,17.1921,221300.0
2006-08-02 13:55:00,24.39,24.4,24.38,24.38,272900.0,17.1921,17.1992,17.1851,17.1851,272900.0
2006-08-02 14:00:00,24.38,24.4,24.36,24.39,178000.0,17.1851,17.1992,17.171,17.1921,178000.0
2006-08-02 14:05:00,24.39,24.4,24.38,24.4,788700.0,17.1921,17.1992,17.1851,17.1992,788700.0
2006-08-02 14:10:00,24.4,24.4,24.36,24.36,262900.0,17.1992,17.1992,17.171,17.171,262900.0
2006-08-02 14:15:00,24.36,24.39,24.36,24.38,368400.0,17.171,17.1921,17.171,17.1851,368400.0
2006-08-02 14:20:00,24.37,24.38,24.34,24.34,365900.0,17.178,17.1851,17.1569,17.1569,365900.0
2006-08-02 14:25:00,24.35,24.37,24.32,24.36,935400.0,17.1639,17.178,17.1428,17.171,935400.0
2006-08-02 14:30:00,24.36,24.37,24.34,24.36,386400.0,17.171,17.178,17.1569,17.171,386400.0
2006-08-02 14:35:00,24.36,24.36,24.3,24.34,1137000.0,17.171,17.171,17.1287,17.1569,1137000.0
2006-08-02 14:40:00,24.35,24.36,24.33,24.34,322400.0,17.1639,17.171,17.1498,17.1569,322400.0
2006-08-02 14:45:00,24.34,24.37,24.33,24.33,880200.0,17.1569,17.178,17.1498,17.1498,880200.0
2006-08-02 14:50:00,24.33,24.36,24.31,24.35,634100.0,17.1498,17.171,17.1358,17.1639,634100.0
2006-08-02 14:55:00,24.35,24.36,24.33,24.33,558500.0,17.1639,17.171,17.1498,17.1498,558500.0
2006-08-02 15:00:00,24.33,24.35,24.32,24.33,324400.0,17.1498,17.1639,17.1428,17.1498,324400.0
2006-08-02 15:05:00,24.33,24.35,24.32,24.33,607700.0,17.1498,17.1639,17.1428,17.1498,607700.0
2006-08-02 15:10:00,24.33,24.34,24.28,24.31,826600.0,17.1498,17.1569,17.1146,17.1358,826600.0
2006-08-02 15:15:00,24.32,24.34,24.31,24.33,315900.0,17.1428,17.1569,17.1358,17.1498,315900.0
2006-08-02 15:20:00,24.33,24.34,24.32,24.33,296500.0,17.1498,17.1569,17.1428,17.1498,296500.0
2006-08-02 15:25:00,24.34,24.35,24.32,24.34,583300.0,17.1569,17.1639,17.1428,17.1569,583300.0
2006-08-02 15:30:00,24.35,24.38,24.3,24.35,1819900.0,17.1639,17.1851,17.1287,17.1639,1819900.0
2006-08-02 15:35:00,24.35,24.35,24.32,24.32,915200.0,17.1639,17.1639,17.1428,17.1428,915200.0
2006-08-02 15:40:00,24.33,24.38,24.32,24.35,832700.0,17.1498,17.1851,17.1428,17.1639,832700.0
2006-08-02 15:45:00,24.35,24.35,24.3,24.32,794100.0,17.1639,17.1639,17.1287,17.1428,794100.0
2006-08-02 15:50:00,24.31,24.32,24.29,24.3,812300.0,17.1358,17.1428,17.1217,17.1287,812300.0
2006-08-02 15:55:00,24.3,24.32,24.28,24.31,1935300.0,17.1287,17.1428,17.1146,17.1358,1935300.0
2006-08-03 09:30:00,24.19,24.33,24.15,24.2,2126900.0,17.0512,17.1498,17.023,17.0582,2126900.0
2006-08-03 09:35:00,24.21,24.3,24.19,24.28,498000.0,17.0653,17.1287,17.0512,17.1146,498000.0
2006-08-03 09:40:00,24.28,24.34,24.25,24.31,886600.0,17.1146,17.1569,17.0935,17.1358,886600.0
2006-08-03 09:45:00,24.31,24.37,24.3,24.36,561500.0,17.1358,17.178,17.1287,17.171,561500.0
2006-08-03 09:50:00,24.36,24.42,24.36,24.37,849800.0,17.171,17.2133,17.171,17.178,849800.0
2006-08-03 09:55:00,24.37,24.41,24.36,24.39,523100.0,17.178,17.2062,17.171,17.1921,523100.0
2006-08-03 10:00:00,24.38,24.4,24.37,24.38,344200.0,17.1851,17.1992,17.178,17.1851,344200.0
2006-08-03 10:05:00,24.38,24.4,24.36,24.37,264600.0,17.1851,17.1992,17.171,17.178,264600.0
2006-08-03 10:10:00,24.36,24.38,24.36,24.38,304000.0,17.171,17.1851,17.171,17.1851,304000.0
2006-08-03 10:15:00,24.37,24.42,24.37,24.4,379100.0,17.178,17.2133,17.178,17.1992,379100.0
2006-08-03 10:20:00,24.4,24.43,24.4,24.42,547800.0,17.1992,17.2203,17.1992,17.2133,547800.0
2006-08-03 10:25:00,24.42,24.42,24.36,24.4,354800.0,17.2133,17.2133,17.171,17.1992,354800.0
2006-08-03 10:30:00,24.4,24.41,24.36,24.39,583700.0,17.1992,17.2062,17.171,17.1921,583700.0
2006-08-03 10:35:00,24.39,24.41,24.37,24.4,812400.0,17.1921,17.2062,17.178,17.1992,812400.0
2006-08-03 10:40:00,24.4,24.42,24.39,24.39,609200.0,17.1992,17.2133,17.1921,17.1921,609200.0
2006-08-03 10:45:00,24.39,24.4,24.34,24.37,556800.0,17.1921,17.1992,17.1569,17.178,556800.0
2006-08-03 10:50:00,24.37,24.38,24.34,24.36,392400.0,17.178,17.1851,17.1569,17.171,392400.0
2006-08-03 10:55:00,24.36,24.42,24.36,24.41,708200.0,17.171,17.2133,17.171,17.2062,708200.0
2006-08-03 11:00:00,24.41,24.43,24.39,24.4,459300.0,17.2062,17.2203,17.1921,17.1992,459300.0
2006-08-03 11:05:00,24.41,24.41,24.37,24.37,182400.0,17.2062,17.2062,17.178,17.178,182400.0
2006-08-03 11:10:00,24.37,24.37,24.36,24.36,212600.0,17.178,17.178,17.171,17.171,212600.0
2006-08-03 11:15:00,24.36,24.37,24.33,24.34,316200.0,17.171,17.178,17.1498,17.1569,316200.0
2006-08-03 11:20:00,24.34,24.38,24.33,24.35,391600.0,17.1569,17.1851,17.1498,17.1639,391600.0
2006-08-03 11:25:00,24.35,24.36,24.34,24.35,65900.0,17.1639,17.171,17.1569,17.1639,65900.0
2006-08-03 11:30:00,24.34,24.35,24.3,24.32,509100.0,17.1569,17.1639,17.1287,17.1428,509100.0
2006-08-03 11:35:00,24.31,24.32,24.28,24.29,449300.0,17.1358,17.1428,17.1146,17.1217,449300.0
2006-08-03 11:40:00,24.28,24.29,24.26,24.28,417600.0,17.1146,17.1217,17.1005,17.1146,417600.0
2006-08-03 11:45:00,24.27,24.28,24.26,24.26,173600.0,17.1076,17.1146,17.1005,17.1005,173600.0
2006-08-03 11:50:00,24.26,24.27,24.26,24.26,115500.0,17.1005,17.1076,17.1005,17.1005,115500.0
2006-08-03 11:55:00,24.26,24.29,24.26,24.29,314700.0,17.1005,17.1217,17.1005,17.1217,314700.0
2006-08-03 12:00:00,24.28,24.31,24.28,24.28,335700.0,17.1146,17.1358,17.1146,17.1146,335700.0
2006-08-03 12:05:00,24.29,24.29,24.27,24.27,171500.0,17.1217,17.1217,17.1076,17.1076,171500.0
2006-08-03 12:10:00,24.28,24.29,24.27,24.29,221600.0,17.1146,17.1217,17.1076,17.1217,221600.0
2006-08-03 12:15:00,24.28,24.29,24.28,24.28,82600.0,17.1146,17.1217,17.1146,17.1146,82600.0
2006-08-03 12:20:00,24.28,24.29,24.28,24.28,268100.0,17.1146,17.1217,17.1146,17.1146,268100.0
2006-08-03 12:25:00,24.28,24.28,24.26,24.27,173900.0,17.1146,17.1146,17.1005,17.1076,173900.0
2006-08-03 12:30:00,24.27,24.3,24.26,24.3,342400.0,17.1076,17.1287,17.1005,17.1287,342400.0
2006-08-03 12:35:00,24.29,24.31,24.29,24.31,442900.0,17.1217,17.1358,17.1217,17.1358,442900.0
2006-08-03 12:40:00,24.3,24.31,24.29,24.3,204700.0,17.1287,17.1358,17.1217,17.1287,204700.0
2006-08-03 12:45:00,24.3,24.3,24.29,24.3,71900.0,17.1287,17.1287,17.1217,17.1287,71900.0
2006-08-03 12:50:00,24.3,24.3,24.28,24.28,184600.0,17.1287,17.1287,17.1146,17.1146,184600.0
2006-08-03 12:55:00,24.29,24.29,24.26,24.27,290900.0,17.1217,17.1217,17.1005,17.1076,290900.0
2006-08-03 13:00:00,24.27,24.36,24.27,24.35,601300.0,17.1076,17.171,17.1076,17.1639,601300.0
2006-08-03 13:05:00,24.35,24.38,24.34,24.35,521100.0,17.1639,17.1851,17.1569,17.1639,521100.0
2006-08-03 13:10:00,24.36,24.36,24.33,24.35,209500.0,17.171,17.171,17.1498,17.1639,209500.0
2006-08-03 13:15:00,24.34,24.42,24.34,24.38,567100.0,17.1569,17.2133,17.1569,17.1851,567100.0
2006-08-03 13:20:00,24.38,24.43,24.37,24.43,410700.0,17.1851,17.2203,17.178,17.2203,410700.0
2006-08-03 13:25:00,24.43,24.44,24.39,24.39,391500.0,17.2203,17.2274,17.1921,17.1921,391500.0
2006-08-03 13:30:00,24.39,24.4,24.37,24.39,433500.0,17.1921,17.1992,17.178,17.1921,433500.0
2006-08-03 13:35:00,24.38,24.39,24.37,24.37,221300.0,17.1851,17.1921,17.178,17.178,221300.0
2006-08-03 13:40:00,24.38,24.38,24.34,24.35,366000.0,17.1851,17.1851,17.1569,17.1639,366000.0
2006-08-03 13:45:00,24.35,24.4,24.35,24.38,711200.0,17.1639,17.1992,17.1639,17.1851,711200.0
2006-08-03 13:50:00,24.38,24.42,24.37,24.41,799300.0,17.1851,17.2133,17.178,17.2062,799300.0
2006-08-03 13:55:00,24.41,24.44,24.39,24.42,966000.0,17.2062,17.2274,17.1921,17.2133,966000.0
2006-08-03 14:00:00,24.42,24.44,24.41,24.44,530600.0,17.2133,17.2274,17.2062,17.2274,530600.0
2006-08-03 14:05:00,24.44,24.44,24.41,24.42,388000.0,17.2274,17.2274,17.2062,17.2133,388000.0
2006-08-03 14:10:00,24.43,24.47,24.42,24.46,761600.0,17.2203,17.2485,17.2133,17.2415,761600.0
2006-08-03 14:15:00,24.46,24.48,24.41,24.42,1489900.0,17.2415,17.2556,17.2062,17.2133,1489900.0
2006-08-03 14:20:00,24.42,24.47,24.38,24.39,892100.0,17.2133,17.2485,17.1851,17.1921,892100.0
2006-08-03 14:25:00,24.4,24.4,24.35,24.36,765000.0,17.1992,17.1992,17.1639,17.171,765000.0
2006-08-03 14:30:00,24.35,24.4,24.35,24.39,523200.0,17.1639,17.1992,17.1639,17.1921,523200.0
2006-08-03 14:35:00,24.39,24.43,24.39,24.4,346000.0,17.1921,17.2203,17.1921,17.1992,346000.0
2006-08-03 14:40:00,24.4,24.41,24.39,24.4,177900.0,17.1992,17.2062,17.1921,17.1992,177900.0
2006-08-03 14:45:00,24.41,24.41,24.39,24.39,225000.0,17.2062,17.2062,17.1921,17.1921,225000.0
2006-08-03 14:50:00,24.39,24.41,24.37,24.4,367600.0,17.1921,17.2062,17.178,17.1992,367600.0
2006-08-03 14:55:00,24.4,24.42,24.39,24.39,364400.0,17.1992,17.2133,17.1921,17.1921,364400.0
2006-08-03 15:00:00,24.39,24.4,24.37,24.37,322400.0,17.1921,17.1992,17.178,17.178,322400.0
2006-08-03 15:05:00,24.36,24.39,24.34,24.35,600900.0,17.171,17.1921,17.1569,17.1639,600900.0
2006-08-03 15:10:00,24.34,24.35,24.31,24.33,593000.0,17.1569,17.1639,17.1358,17.1498,593000.0
2006-08-03 15:15:00,24.33,24.37,24.32,24.37,449000.0,17.1498,17.178,17.1428,17.178,449000.0
2006-08-03 15:20:00,24.37,24.37,24.33,24.34,407300.0,17.178,17.178,17.1498,17.1569,407300.0
2006-08-03 15:25:00,24.34,24.35,24.33,24.35,361200.0,17.1569,17.1639,17.1498,17.1639,361200.0
2006-08-03 15:30:00,24.35,24.35,24.34,24.34,353800.0,17.1639,17.1639,17.1569,17.1569,353800.0
2006-08-03 15:35:00,24.34,24.35,24.26,24.28,1204700.0,17.1569,17.1639,17.1005,17.1146,1204700.0
2006-08-03 15:40:00,24.27,24.3,24.26,24.27,845600.0,17.1076,17.1287,17.1005,17.1076,845600.0
2006-08-03 15:45:00,24.27,24.28,24.21,24.24,993500.0,17.1076,17.1146,17.0653,17.0864,993500.0
2006-08-03 15:50:00,24.24,24.29,24.24,24.26,1079200.0,17.0864,17.1217,17.0864,17.1005,1079200.0
2006-08-03 15:55:00,24.26,24.26,24.2,24.22,1174000.0,17.1005,17.1005,17.0582,17.0723,1174000.0
2006-08-04 09:30:00,24.4,24.44,24.35,24.38,1581400.0,17.1992,17.2274,17.1639,17.1851,1581400.0
2006-08-04 09:35:00,24.39,24.39,24.32,24.37,567300.0,17.1921,17.1921,17.1428,17.178,567300.0
2006-08-04 09:40:00,24.37,24.41,24.36,24.4,573900.0,17.178,17.2062,17.171,17.1992,573900.0
2006-08-04 09:45:00,24.4,24.41,24.38,24.39,457900.0,17.1992,17.2062,17.1851,17.1921,457900.0
2006-08-04 09:50:00,24.4,24.4,24.32,24.32,699400.0,17.1992,17.1992,17.1428,17.1428,699400.0
2006-08-04 09:55:00,24.33,24.39,24.32,24.37,739800.0,17.1498,17.1921,17.1428,17.178,739800.0
2006-08-04 10:00:00,24.37,24.43,24.36,24.4,607300.0,17.178,17.2203,17.171,17.1992,607300.0
2006-08-04 10:05:00,24.4,24.41,24.33,24.37,567400.0,17.1992,17.2062,17.1498,17.178,567400.0
2006-08-04 10:10:00,24.37,24.38,24.33,24.38,262500.0,17.178,17.1851,17.1498,17.1851,262500.0
2006-08-04 10:15:00,24.38,24.4,24.37,24.39,393700.0,17.1851,17.1992,17.178,17.1921,393700.0
2006-08-04 10:20:00,24.39,24.42,24.36,24.38,513300.0,17.1921,17.2133,17.171,17.1851,513300.0
2006-08-04 10:25:00,24.38,24.41,24.37,24.38,446300.0,17.1851,17.2062,17.178,17.1851,446300.0
2006-08-04 10:30:00,24.39,24.45,24.38,24.45,693200.0,17.1921,17.2344,17.1851,17.2344,693200.0
2006-08-04 10:35:00,24.45,24.47,24.44,24.46,786200.0,17.2344,17.2485,17.2274,17.2415,786200.0
2006-08-04 10:40:00,24.46,24.47,24.44,24.45,442400.0,17.2415,17.2485,17.2274,17.2344,442400.0
2006-08-04 10:45:00,24.45,24.47,24.42,24.45,668200.0,17.2344,17.2485,17.2133,17.2344,668200.0
2006-08-04 10:50:00,24.45,24.46,24.42,24.46,498200.0,17.2344,17.2415,17.2133,17.2415,498200.0
2006-08-04 10:55:00,24.46,24.47,24.45,24.45,299700.0,17.2415,17.2485,17.2344,17.2344,299700.0
2006-08-04 11:00:00,24.46,24.47,24.44,24.45,403900.0,17.2415,17.2485,17.2274,17.2344,403900.0
2006-08-04 11:05:00,24.45,24.47,24.45,24.45,386500.0,17.2344,17.2485,17.2344,17.2344,386500.0
2006-08-04 11:10:00,24.46,24.46,24.43,24.45,590600.0,17.2415,17.2415,17.2203,17.2344,590600.0
2006-08-04 11:15:00,24.45,24.46,24.45,24.46,136500.0,17.2344,17.2415,17.2344,17.2415,136500.0
2006-08-04 11:20:00,24.46,24.49,24.45,24.47,526500.0,17.2415,17.2626,17.2344,17.2485,526500.0
2006-08-04 11:25:00,24.48,24.49,24.47,24.48,665200.0,17.2556,17.2626,17.2485,17.2556,665200.0
2006-08-04 11:30:00,24.48,24.49,24.47,24.47,240900.0,17.2556,17.2626,17.2485,17.2485,240900.0
2006-08-04 11:35:00,24.47,24.49,24.47,24.49,245400.0,17.2485,17.2626,17.2485,17.2626,245400.0
2006-08-04 11:40:00,24.49,24.49,24.48,24.48,274300.0,17.2626,17.2626,17.2556,17.2556,274300.0
2006-08-04 11:45:00,24.48,24.49,24.48,24.48,285800.0,17.2556,17.2626,17.2556,17.2556,285800.0
2006-08-04 11:50:00,24.48,24.49,24.46,24.47,528800.0,17.2556,17.2626,17.2415,17.2485,528800.0
2006-08-04 11:55:00,24.47,24.47,24.45,24.45,417300.0,17.2485,17.2485,17.2344,17.2344,417300.0
2006-08-04 12:00:00,24.45,24.46,24.43,24.44,829000.0,17.2344,17.2415,17.2203,17.2274,829000.0
2006-08-04 12:05:00,24.44,24.46,24.44,24.46,250200.0,17.2274,17.2415,17.2274,17.2415,250200.0
2006-08-04 12:10:00,24.46,24.46,24.43,24.43,238200.0,17.2415,17.2415,17.2203,17.2203,238200.0
2006-08-04 12:15:00,24.43,24.44,24.37,24.38,784900.0,17.2203,17.2274,17.178,17.1851,784900.0
2006-08-04 12:20:00,24.38,24.41,24.36,24.37,584400.0,17.1851,17.2062,17.171,17.178,584400.0
2006-08-04 12:25:00,24.37,24.4,24.36,24.39,666400.0,17.178,17.1992,17.171,17.1921,666400.0
2006-08-04 12:30:00,24.39,24.4,24.36,24.36,609400.0,17.1921,17.1992,17.171,17.171,609400.0
2006-08-04 12:35:00,24.36,24.37,24.33,24.33,310600.0,17.171,17.178,17.1498,17.1498,310600.0
2006-08-04 12:40:00,24.34,24.37,24.32,24.35,371200.0,17.1569,17.178,17.1428,17.1639,371200.0
2006-08-04 12:45:00,24.35,24.37,24.35,24.36,177000.0,17.1639,17.178,17.1639,17.171,177000.0
2006-08-04 12:50:00,24.36,24.37,24.35,24.35,156900.0,17.171,17.178,17.1639,17.1639,156900.0
2006-08-04 12:55:00,24.36,24.36,24.34,24.35,178500.0,17.171,17.171,17.1569,17.1639,178500.0
2006-08-04 13:00:00,24.35,24.36,24.34,24.36,146300.0,17.1639,17.171,17.1569,17.171,146300.0
2006-08-04 13:05:00,24.35,24.39,24.35,24.38,376100.0,17.1639,17.1921,17.1639,17.1851,376100.0
2006-08-04 13:10:00,24.38,24.39,24.3,24.3,622900.0,17.1851,17.1921,17.1287,17.1287,622900.0
2006-08-04 13:15:00,24.3,24.33,24.3,24.32,333700.0,17.1287,17.1498,17.1287,17.1428,333700.0
2006-08-04 13:20:00,24.32,24.33,24.27,24.28,367200.0,17.1428,17.1498,17.1076,17.1146,367200.0
2006-08-04 13:25:00,24.27,24.33,24.24,24.32,616100.0,17.1076,17.1498,17.0864,17.1428,616100.0
2006-08-04 13:30:00,24.32,24.33,24.27,24.28,236700.0,17.1428,17.1498,17.1076,17.1146,236700.0
2006-08-04 13:35:00,24.28,24.3,24.24,24.25,697000.0,17.1146,17.1287,17.0864,17.0935,697000.0
2006-08-04 13:40:00,24.26,24.29,24.24,24.26,392900.0,17.1005,17.1217,17.0864,17.1005,392900.0
2006-08-04 13:45:00,24.26,24.28,24.25,24.28,251600.0,17.1005,17.1146,17.0935,17.1146,251600.0
2006-08-04 13:50:00,24.28,24.3,24.26,24.26,513400.0,17.1146,17.1287,17.1005,17.1005,513400.0
2006-08-04 13:55:00,24.27,24.29,24.25,24.27,464400.0,17.1076,17.1217,17.0935,17.1076,464400.0
2006-08-04 14:00:00,24.27,24.32,24.22,24.3,657300.0,17.1076,17.1428,17.0723,17.1287,657300.0
2006-08-04 14:05:00,24.3,24.3,24.25,24.29,403000.0,17.1287,17.1287,17.0935,17.1217,403000.0
2006-08-04 14:10:00,24.3,24.31,24.24,24.24,308000.0,17.1287,17.1358,17.0864,17.0864,308000.0
2006-08-04 14:15:00,24.24,24.25,24.2,24.23,432500.0,17.0864,17.0935,17.0582,17.0794,432500.0
2006-08-04 14:20:00,24.23,24.24,24.16,24.17,437100.0,17.0794,17.0864,17.03,17.0371,437100.0
2006-08-04 14:25:00,24.17,24.23,24.17,24.2,303900.0,17.0371,17.0794,17.0371,17.0582,303900.0
2006-08-04 14:30:00,24.2,24.23,24.19,24.22,206000.0,17.0582,17.0794,17.0512,17.0723,206000.0
2006-08-04 14:35:00,24.22,24.24,24.22,24.23,218300.0,17.0723,17.0864,17.0723,17.0794,218300.0
2006-08-04 14:40:00,24.23,24.26,24.21,24.24,575900.0,17.0794,17.1005,17.0653,17.0864,575900.0
2006-08-04 14:45:00,24.25,24.27,24.24,24.25,284700.0,17.0935,17.1076,17.0864,17.0935,284700.0
2006-08-04 14:50:00,24.25,24.28,24.22,24.25,278100.0,17.0935,17.1146,17.0723,17.0935,278100.0
2006-08-04 14:55:00,24.24,24.25,24.2,24.22,330400.0,17.0864,17.0935,17.0582,17.0723,330400.0
2006-08-04 15:00:00,24.22,24.23,24.2,24.2,264900.0,17.0723,17.0794,17.0582,17.0582,264900.0
2006-08-04 15:05:00,24.2,24.21,24.15,24.19,660200.0,17.0582,17.0653,17.023,17.0512,660200.0
2006-08-04 15:10:00,24.19,24.23,24.18,24.22,506500.0,17.0512,17.0794,17.0441,17.0723,506500.0
2006-08-04 15:15:00,24.23,24.23,24.2,24.2,280100.0,17.0794,17.0794,17.0582,17.0582,280100.0
2006-08-04 15:20:00,24.21,24.23,24.17,24.21,599100.0,17.0653,17.0794,17.0371,17.0653,599100.0
2006-08-04 15:25:00,24.21,24.28,24.21,24.26,659100.0,17.0653,17.1146,17.0653,17.1005,659100.0
2006-08-04 15:30:00,24.26,24.27,24.2,24.2,669000.0,17.1005,17.1076,17.0582,17.0582,669000.0
2006-08-04 15:35:00,24.2,24.25,24.2,24.23,590600.0,17.0582,17.0935,17.0582,17.0794,590600.0
2006-08-04 15:40:00,24.23,24.25,24.2,24.2,575200.0,17.0794,17.0935,17.0582,17.0582,575200.0
2006-08-04 15:45:00,24.2,24.25,24.2,24.25,622000.0,17.0582,17.0935,17.0582,17.0935,622000.0
2006-08-04 15:50:00,24.25,24.29,24.23,24.26,784100.0,17.0935,17.1217,17.0794,17.1005,784100.0
2006-08-04 15:55:00,24.26,24.3,24.23,24.28,1086300.0,17.1005,17.1287,17.0794,17.1146,1086300.0
2006-08-07 09:30:00,24.27,24.36,24.2,24.32,1555400.0,17.1076,17.171,17.0582,17.1428,1555400.0
2006-08-07 09:35:00,24.33,24.4,24.31,24.4,573500.0,17.1498,17.1992,17.1358,17.1992,573500.0
2006-08-07 09:40:00,24.39,24.4,24.32,24.33,679800.0,17.1921,17.1992,17.1428,17.1498,679800.0
2006-08-07 09:45:00,24.32,24.38,24.32,24.35,347200.0,17.1428,17.1851,17.1428,17.1639,347200.0
2006-08-07 09:50:00,24.35,24.38,24.34,24.37,317800.0,17.1639,17.1851,17.1569,17.178,317800.0
2006-08-07 09:55:00,24.36,24.37,24.33,24.35,286300.0,17.171,17.178,17.1498,17.1639,286300.0
2006-08-07 10:00:00,24.35,24.42,24.35,24.41,820000.0,17.1639,17.2133,17.1639,17.2062,820000.0
2006-08-07 10:05:00,24.4,24.48,24.4,24.46,671700.0,17.1992,17.2556,17.1992,17.2415,671700.0
2006-08-07 10:10:00,24.45,24.47,24.42,24.46,467000.0,17.2344,17.2485,17.2133,17.2415,467000.0
2006-08-07 10:15:00,24.45,24.48,24.42,24.46,685400.0,17.2344,17.2556,17.2133,17.2415,685400.0
2006-08-07 10:20:00,24.46,24.47,24.44,24.45,547100.0,17.2415,17.2485,17.2274,17.2344,547100.0
2006-08-07 10:25:00,24.45,24.46,24.41,24.41,420800.0,17.2344,17.2415,17.2062,17.2062,420800.0
2006-08-07 10:30:00,24.41,24.42,24.4,24.4,309000.0,17.2062,17.2133,17.1992,17.1992,309000.0
2006-08-07 10:35:00,24.4,24.4,24.35,24.36,361100.0,17.1992,17.1992,17.1639,17.171,361100.0
2006-08-07 10:40:00,24.36,24.38,24.34,24.35,485400.0,17.171,17.1851,17.1569,17.1639,485400.0
2006-08-07 10:45:00,24.35,24.38,24.34,24.37,325600.0,17.1639,17.1851,17.1569,17.178,325600.0
2006-08-07 10:50:00,24.37,24.37,24.33,24.34,302400.0,17.178,17.178,17.1498,17.1569,302400.0
2006-08-07 10:55:00,24.33,24.35,24.33,24.34,178600.0,17.1498,17.1639,17.1498,17.1569,178600.0
2006-08-07 11:00:00,24.34,24.35,24.33,24.34,245000.0,17.1569,17.1639,17.1498,17.1569,245000.0
2006-08-07 11:05:00,24.33,24.34,24.28,24.29,468900.0,17.1498,17.1569,17.1146,17.1217,468900.0
2006-08-07 11:10:00,24.29,24.3,24.26,24.26,425500.0,17.1217,17.1287,17.1005,17.1005,425500.0
2006-08-07 11:15:00,24.26,24.28,24.25,24.26,462700.0,17.1005,17.1146,17.0935,17.1005,462700.0
2006-08-07 11:20:00,24.26,24.28,24.25,24.26,431400.0,17.1005,17.1146,17.0935,17.1005,431400.0
2006-08-07 11:25:00,24.27,24.27,24.22,24.23,310500.0,17.1076,17.1076,17.0723,17.0794,310500.0
2006-08-07 11:30:00,24.23,24.24,24.19,24.23,501400.0,17.0794,17.0864,17.0512,17.0794,501400.0
2006-08-07 11:35:00,24.22,24.25,24.22,24.24,391100.0,17.0723,17.0935,17.0723,17.0864,391100.0
2006-08-07 11:40:00,24.24,24.25,24.23,24.23,253300.0,17.0864,17.0935,17.0794,17.0794,253300.0
2006-08-07 11:45:00,24.23,24.25,24.23,24.25,200800.0,17.0794,17.0935,17.0794,17.0935,200800.0
2006-08-07 11:50:00,24.24,24.25,24.24,24.24,92100.0,17.0864,17.0935,17.0864,17.0864,92100.0
2006-08-07 11:55:00,24.24,24.25,24.23,24.24,196700.0,17.0864,17.0935,17.0794,17.0864,196700.0
2006-08-07 12:00:00,24.24,24.24,24.23,24.23,110100.0,17.0864,17.0864,17.0794,17.0794,110100.0
2006-08-07 12:05:00,24.23,24.24,24.2,24.22,315100.0,17.0794,17.0864,17.0582,17.0723,315100.0
2006-08-07 12:10:00,24.21,24.23,24.21,24.23,112100.0,17.0653,17.0794,17.0653,17.0794,112100.0
2006-08-07 12:15:00,24.23,24.23,24.21,24.21,245200.0,17.0794,17.0794,17.0653,17.0653,245200.0
2006-08-07 12:20:00,24.21,24.23,24.21,24.22,127100.0,17.0653,17.0794,17.0653,17.0723,127100.0
2006-08-07 12:25:00,24.22,24.24,24.22,24.23,156000.0,17.0723,17.0864,17.0723,17.0794,156000.0
2006-08-07 12:30:00,24.23,24.24,24.22,24.22,112900.0,17.0794,17.0864,17.0723,17.0723,112900.0
2006-08-07 12:35:00,24.22,24.25,24.21,24.24,248000.0,17.0723,17.0935,17.0653,17.0864,248000.0
2006-08-07 12:40:00,24.24,24.31,24.24,24.26,403600.0,17.0864,17.1358,17.0864,17.1005,403600.0
2006-08-07 12:45:00,24.26,24.28,24.25,24.27,154600.0,17.1005,17.1146,17.0935,17.1076,154600.0
2006-08-07 12:50:00,24.27,24.28,24.24,24.24,167100.0,17.1076,17.1146,17.0864,17.0864,167100.0
2006-08-07 12:55:00,24.25,24.25,24.24,24.24,100000.0,17.0935,17.0935,17.0864,17.0864,100000.0
2006-08-07 13:00:00,24.24,24.26,24.22,24.22,241300.0,17.0864,17.1005,17.0723,17.0723,241300.0
2006-08-07 13:05:00,24.23,24.23,24.2,24.21,252900.0,17.0794,17.0794,17.0582,17.0653,252900.0
2006-08-07 13:10:00,24.2,24.22,24.2,24.21,211500.0,17.0582,17.0723,17.0582,17.0653,211500.0
2006-08-07 13:15:00,24.22,24.23,24.21,24.22,151500.0,17.0723,17.0794,17.0653,17.0723,151500.0
2006-08-07 13:20:00,24.22,24.22,24.21,24.21,131400.0,17.0723,17.0723,17.0653,17.0653,131400.0
2006-08-07 13:25:00,24.21,24.24,24.21,24.23,239000.0,17.0653,17.0864,17.0653,17.0794,239000.0
2006-08-07 13:30:00,24.24,24.25,24.22,24.23,176000.0,17.0864,17.0935,17.0723,17.0794,176000.0
2006-08-07 13:35:00,24.23,24.24,24.2,24.21,269100.0,17.0794,17.0864,17.0582,17.0653,269100.0
2006-08-07 13:40:00,24.2,24.22,24.2,24.21,144000.0,17.0582,17.0723,17.0582,17.0653,144000.0
2006-08-07 13:45:00,24.21,24.23,24.21,24.22,134000.0,17.0653,17.0794,17.0653,17.0723,134000.0
2006-08-07 13:50:00,24.23,24.24,24.2,24.22,320600.0,17.0794,17.0864,17.0582,17.0723,320600.0
2006-08-07 13:55:00,24.22,24.23,24.2,24.21,287700.0,17.0723,17.0794,17.0582,17.0653,287700.0
2006-08-07 14:00:00,24.2,24.35,24.2,24.22,395300.0,17.0582,17.1639,17.0582,17.0723,395300.0
2006-08-07 14:05:00,24.22,24.25,24.22,24.23,312100.0,17.0723,17.0935,17.0723,17.0794,312100.0
2006-08-07 14:10:00,24.24,24.24,24.22,24.24,240400.0,17.0864,17.0864,17.0723,17.0864,240400.0
2006-08-07 14:15:00,24.23,24.35,24.23,24.25,428100.0,17.0794,17.1639,17.0794,17.0935,428100.0
2006-08-07 14:20:00,24.25,24.3,24.25,24.25,136500.0,17.0935,17.1287,17.0935,17.0935,136500.0
2006-08-07 14:25:00,24.26,24.26,24.24,24.24,297400.0,17.1005,17.1005,17.0864,17.0864,297400.0
2006-08-07 14:30:00,24.25,24.26,24.23,24.24,245800.0,17.0935,17.1005,17.0794,17.0864,245800.0
2006-08-07 14:35:00,24.24,24.28,24.24,24.26,307700.0,17.0864,17.1146,17.0864,17.1005,307700.0
2006-08-07 14:40:00,24.26,24.26,24.24,24.25,282800.0,17.1005,17.1005,17.0864,17.0935,282800.0
2006-08-07 14:45:00,24.25,24.28,24.25,24.26,308200.0,17.0935,17.1146,17.0935,17.1005,308200.0
2006-08-07 14:50:00,24.27,24.28,24.26,24.27,314000.0,17.1076,17.1146,17.1005,17.1076,314000.0
2006-08-07 14:55:00,24.26,24.35,24.25,24.26,346400.0,17.1005,17.1639,17.0935,17.1005,346400.0
2006-08-07 15:00:00,24.27,24.27,24.24,24.24,351200.0,17.1076,17.1076,17.0864,17.0864,351200.0
2006-08-07 15:05:00,24.24,24.25,24.21,24.23,542900.0,17.0864,17.0935,17.0653,17.0794,542900.0
2006-08-07 15:10:00,24.24,24.28,24.23,24.26,570600.0,17.0864,17.1146,17.0794,17.1005,570600.0
2006-08-07 15:15:00,24.26,24.3,24.26,24.29,488200.0,17.1005,17.1287,17.1005,17.1217,488200.0
2006-08-07 15:20:00,24.29,24.3,24.28,24.29,510700.0,17.1217,17.1287,17.1146,17.1217,510700.0
2006-08-07 15:25:00,24.3,24.31,24.29,24.31,1565400.0,17.1287,17.1358,17.1217,17.1358,1565400.0
2006-08-07 15:30:00,24.3,24.34,24.3,24.34,537200.0,17.1287,17.1569,17.1287,17.1569,537200.0
2006-08-07 15:35:00,24.33,24.34,24.3,24.31,513200.0,17.1498,17.1569,17.1287,17.1358,513200.0
2006-08-07 15:40:00,24.3,24.3,24.23,24.23,790100.0,17.1287,17.1287,17.0794,17.0794,790100.0
2006-08-07 15:45:00,24.23,24.3,24.23,24.26,688000.0,17.0794,17.1287,17.0794,17.1005,688000.0
2006-08-07 15:50:00,24.26,24.28,24.2,24.21,1184000.0,17.1005,17.1146,17.0582,17.0653,1184000.0
2006-08-07 15:55:00,24.22,24.25,24.2,24.24,1301700.0,17.0723,17.0935,17.0582,17.0864,1301700.0
2006-08-08 09:30:00,24.4,24.46,24.33,24.41,1897600.0,17.1992,17.2415,17.1498,17.2062,1897600.0
2006-08-08 09:35:00,24.42,24.42,24.38,24.39,451900.0,17.2133,17.2133,17.1851,17.1921,451900.0
2006-08-08 09:40:00,24.39,24.41,24.37,24.37,496600.0,17.1921,17.2062,17.178,17.178,496600.0
2006-08-08 09:45:00,24.38,24.4,24.37,24.37,437600.0,17.1851,17.1992,17.178,17.178,437600.0
2006-08-08 09:50:00,24.36,24.38,24.34,24.35,577800.0,17.171,17.1851,17.1569,17.1639,577800.0
2006-08-08 09:55:00,24.36,24.41,24.35,24.4,527800.0,17.171,17.2062,17.1639,17.1992,527800.0
2006-08-08 10:00:00,24.41,24.45,24.4,24.44,533900.0,17.2062,17.2344,17.1992,17.2274,533900.0
2006-08-08 10:05:00,24.44,24.48,24.42,24.47,662200.0,17.2274,17.2556,17.2133,17.2485,662200.0
2006-08-08 10:10:00,24.48,24.5,24.46,24.47,1027700.0,17.2556,17.2697,17.2415,17.2485,1027700.0
2006-08-08 10:15:00,24.47,24.52,24.45,24.5,1390100.0,17.2485,17.2838,17.2344,17.2697,1390100.0
2006-08-08 10:20:00,24.49,24.51,24.45,24.46,850400.0,17.2626,17.2767,17.2344,17.2415,850400.0
2006-08-08 10:25:00,24.45,24.48,24.42,24.46,712100.0,17.2344,17.2556,17.2133,17.2415,712100.0
2006-08-08 10:30:00,24.46,24.48,24.35,24.46,295000.0,17.2415,17.2556,17.1639,17.2415,295000.0
2006-08-08 10:35:00,24.5,24.5,24.42,24.45,778900.0,17.2697,17.2697,17.2133,17.2344,778900.0
2006-08-08 10:40:00,24.46,24.47,24.45,24.47,223000.0,17.2415,17.2485,17.2344,17.2485,223000.0
2006-08-08 10:45:00,24.47,24.49,24.45,24.45,213300.0,17.2485,17.2626,17.2344,17.2344,213300.0
2006-08-08 10:50:00,24.45,24.48,24.43,24.44,169900.0,17.2344,17.2556,17.2203,17.2274,169900.0
2006-08-08 10:55:00,24.44,24.48,24.43,24.44,118000.0,17.2274,17.2556,17.2203,17.2274,118000.0
2006-08-08 11:00:00,24.43,24.46,24.43,24.45,453500.0,17.2203,17.2415,17.2203,17.2344,453500.0
2006-08-08 11:05:00,24.46,24.46,24.45,24.45,120300.0,17.2415,17.2415,17.2344,17.2344,120300.0
2006-08-08 11:10:00,24.45,24.46,24.43,24.43,2548500.0,17.2344,17.2415,17.2203,17.2203,2548500.0
2006-08-08 11:15:00,24.44,24.46,24.43,24.46,355700.0,17.2274,17.2415,17.2203,17.2415,355700.0
2006-08-08 11:20:00,24.46,24.47,24.45,24.46,85800.0,17.2415,17.2485,17.2344,17.2415,85800.0
2006-08-08 11:25:00,24.47,24.49,24.46,24.49,196100.0,17.2485,17.2626,17.2415,17.2626,196100.0
2006-08-08 11:30:00,24.48,24.49,24.47,24.47,134700.0,17.2556,17.2626,17.2485,17.2485,134700.0
2006-08-08 11:35:00,24.47,24.48,24.45,24.45,128600.0,17.2485,17.2556,17.2344,17.2344,128600.0
2006-08-08 11:40:00,24.45,24.46,24.45,24.46,152000.0,17.2344,17.2415,17.2344,17.2415,152000.0
2006-08-08 11:45:00,24.45,24.46,24.45,24.45,146200.0,17.2344,17.2415,17.2344,17.2344,146200.0
2006-08-08 11:50:00,24.45,24.46,24.43,24.43,312800.0,17.2344,17.2415,17.2203,17.2203,312800.0
2006-08-08 11:55:00,24.43,24.44,24.43,24.43,131600.0,17.2203,17.2274,17.2203,17.2203,131600.0
2006-08-08 12:00:00,24.44,24.44,24.43,24.43,88400.0,17.2274,17.2274,17.2203,17.2203,88400.0
2006-08-08 12:05:00,24.44,24.44,24.43,24.44,85600.0,17.2274,17.2274,17.2203,17.2274,85600.0
2006-08-08 12:10:00,24.44,24.44,24.43,24.44,77200.0,17.2274,17.2274,17.2203,17.2274,77200.0
2006-08-08 12:15:00,24.44,24.44,24.43,24.43,92100.0,17.2274,17.2274,17.2203,17.2203,92100.0
2006-08-08 12:20:00,24.44,24.48,24.44,24.47,389300.0,17.2274,17.2556,17.2274,17.2485,389300.0
2006-08-08 12:25:00,24.47,24.48,24.46,24.46,203600.0,17.2485,17.2556,17.2415,17.2415,203600.0
2006-08-08 12:30:00,24.46,24.47,24.43,24.46,533200.0,17.2415,17.2485,17.2203,17.2415,533200.0
2006-08-08 12:35:00,24.47,24.47,24.45,24.45,240800.0,17.2485,17.2485,17.2344,17.2344,240800.0
2006-08-08 12:40:00,24.45,24.46,24.44,24.44,184400.0,17.2344,17.2415,17.2274,17.2274,184400.0
2006-08-08 12:45:00,24.44,24.46,24.44,24.45,161000.0,17.2274,17.2415,17.2274,17.2344,161000.0
2006-08-08 12:50:00,24.46,24.46,24.45,24.45,116500.0,17.2415,17.2415,17.2344,17.2344,116500.0
2006-08-08 12:55:00,24.46,24.49,24.44,24.46,716700.0,17.2415,17.2626,17.2274,17.2415,716700.0
2006-08-08 13:00:00,24.46,24.46,24.45,24.45,233800.0,17.2415,17.2415,17.2344,17.2344,233800.0
2006-08-08 13:05:00,24.45,24.46,24.45,24.45,132800.0,17.2344,17.2415,17.2344,17.2344,132800.0
2006-08-08 13:10:00,24.45,24.46,24.44,24.45,165800.0,17.2344,17.2415,17.2274,17.2344,165800.0
2006-08-08 13:15:00,24.44,24.46,24.44,24.46,314300.0,17.2274,17.2415,17.2274,17.2415,314300.0
2006-08-08 13:20:00,24.46,24.46,24.45,24.45,125600.0,17.2415,17.2415,17.2344,17.2344,125600.0
2006-08-08 13:25:00,24.45,24.46,24.45,24.45,214400.0,17.2344,17.2415,17.2344,17.2344,214400.0
2006-08-08 13:30:00,24.45,24.46,24.45,24.46,122500.0,17.2344,17.2415,17.2344,17.2415,122500.0
2006-08-08 13:35:00,24.45,24.46,24.45,24.45,271500.0,17.2344,17.2415,17.2344,17.2344,271500.0
2006-08-08 13:40:00,24.45,24.46,24.43,24.43,639600.0,17.2344,17.2415,17.2203,17.2203,639600.0
2006-08-08 13:45:00,24.43,24.44,24.42,24.42,234100.0,17.2203,17.2274,17.2133,17.2133,234100.0
2006-08-08 13:50:00,24.42,24.43,24.38,24.41,664100.0,17.2133,17.2203,17.1851,17.2062,664100.0
2006-08-08 13:55:00,24.41,24.43,24.41,24.43,303500.0,17.2062,17.2203,17.2062,17.2203,303500.0
2006-08-08 14:00:00,24.43,24.45,24.42,24.44,251400.0,17.2203,17.2344,17.2133,17.2274,251400.0
2006-08-08 14:05:00,24.44,24.45,24.36,24.42,857500.0,17.2274,17.2344,17.171,17.2133,857500.0
2006-08-08 14:10:00,24.42,24.51,24.38,24.5,1119300.0,17.2133,17.2767,17.1851,17.2697,1119300.0
2006-08-08 14:15:00,24.49,24.5,24.42,24.47,1209100.0,17.2626,17.2697,17.2133,17.2485,1209100.0
2006-08-08 14:20:00,24.46,24.49,24.25,24.27,1833000.0,17.2415,17.2626,17.0935,17.1076,1833000.0
2006-08-08 14:25:00,24.27,24.35,24.2,24.32,1618400.0,17.1076,17.1639,17.0582,17.1428,1618400.0
2006-08-08 14:30:00,24.32,24.35,24.27,24.32,1091200.0,17.1428,17.1639,17.1076,17.1428,1091200.0
2006-08-08 14:35:00,24.33,24.4,24.28,24.36,1111100.0,17.1498,17.1992,17.1146,17.171,1111100.0
2006-08-08 14:40:00,24.36,24.45,24.36,24.41,1397000.0,17.171,17.2344,17.171,17.2062,1397000.0
2006-08-08 14:45:00,24.41,24.43,24.37,24.4,599600.0,17.2062,17.2203,17.178,17.1992,599600.0
2006-08-08 14:50:00,24.4,24.41,24.33,24.34,469400.0,17.1992,17.2062,17.1498,17.1569,469400.0
2006-08-08 14:55:00,24.34,24.35,24.31,24.32,641600.0,17.1569,17.1639,17.1358,17.1428,641600.0
2006-08-08 15:00:00,24.32,24.36,24.3,24.32,627400.0,17.1428,17.171,17.1287,17.1428,627400.0
2006-08-08 15:05:00,24.33,24.35,24.29,24.32,467100.0,17.1498,17.1639,17.1217,17.1428,467100.0
2006-08-08 15:10:00,24.33,24.35,24.3,24.31,646800.0,17.1498,17.1639,17.1287,17.1358,646800.0
2006-08-08 15:15:00,24.3,24.35,24.28,24.28,499800.0,17.1287,17.1639,17.1146,17.1146,499800.0
2006-08-08 15:20:00,24.27,24.33,24.26,24.33,904400.0,17.1076,17.1498,17.1005,17.1498,904400.0
2006-08-08 15:25:00,24.33,24.34,24.31,24.33,505900.0,17.1498,17.1569,17.1358,17.1498,505900.0
2006-08-08 15:30:00,24.33,24.33,24.26,24.33,779100.0,17.1498,17.1498,17.1005,17.1498,779100.0
2006-08-08 15:35:00,24.32,24.36,24.32,24.33,447900.0,17.1428,17.171,17.1428,17.1498,447900.0
2006-08-08 15:40:00,24.33,24.42,24.32,24.39,1018200.0,17.1498,17.2133,17.1428,17.1921,1018200.0
2006-08-08 15:45:00,24.39,24.42,24.38,24.41,879500.0,17.1921,17.2133,17.1851,17.2062,879500.0
2006-08-08 15:50:00,24.41,24.41,24.34,24.38,1266800.0,17.2062,17.2062,17.1569,17.1851,1266800.0
2006-08-08 15:55:00,24.38,24.38,24.31,24.34,1287800.0,17.1851,17.1851,17.1358,17.1569,1287800.0
2006-08-09 09:30:00,24.49,24.5,24.41,24.44,1548300.0,17.2626,17.2697,17.2062,17.2274,1548300.0
2006-08-09 09:35:00,24.44,24.5,24.44,24.49,574800.0,17.2274,17.2697,17.2274,17.2626,574800.0
2006-08-09 09:40:00,24.49,24.49,24.41,24.41,584600.0,17.2626,17.2626,17.2062,17.2062,584600.0
2006-08-09 09:45:00,24.41,24.48,24.41,24.47,693600.0,17.2062,17.2556,17.2062,17.2485,693600.0
2006-08-09 09:50:00,24.47,24.48,24.42,24.45,902600.0,17.2485,17.2556,17.2133,17.2344,902600.0
2006-08-09 09:55:00,24.45,24.49,24.45,24.48,452700.0,17.2344,17.2626,17.2344,17.2556,452700.0
2006-08-09 10:00:00,24.47,24.48,24.45,24.46,468400.0,17.2485,17.2556,17.2344,17.2415,468400.0
2006-08-09 10:05:00,24.45,24.5,24.44,24.5,623100.0,17.2344,17.2697,17.2274,17.2697,623100.0
2006-08-09 10:10:00,24.49,24.53,24.48,24.52,970900.0,17.2626,17.2908,17.2556,17.2838,970900.0
2006-08-09 10:15:00,24.53,24.54,24.51,24.51,689500.0,17.2908,17.2979,17.2767,17.2767,689500.0
2006-08-09 10:20:00,24.51,24.55,24.51,24.53,401500.0,17.2767,17.3049,17.2767,17.2908,401500.0
2006-08-09 10:25:00,24.54,24.55,24.53,24.55,498100.0,17.2979,17.3049,17.2908,17.3049,498100.0
2006-08-09 10:30:00,24.55,24.58,24.53,24.55,753900.0,17.3049,17.3261,17.2908,17.3049,753900.0
2006-08-09 10:35:00,24.54,24.56,24.5,24.52,813700.0,17.2979,17.312,17.2697,17.2838,813700.0
2006-08-09 10:40:00,24.52,24.56,24.5,24.55,454900.0,17.2838,17.312,17.2697,17.3049,454900.0
2006-08-09 10:45:00,24.56,24.57,24.53,24.57,411800.0,17.312,17.319,17.2908,17.319,411800.0
2006-08-09 10:50:00,24.57,24.58,24.54,24.57,815300.0,17.319,17.3261,17.2979,17.319,815300.0
2006-08-09 10:55:00,24.57,24.58,24.53,24.55,973100.0,17.319,17.3261,17.2908,17.3049,973100.0
2006-08-09 11:00:00,24.55,24.59,24.55,24.57,567200.0,17.3049,17.3331,17.3049,17.319,567200.0
2006-08-09 11:05:00,24.58,24.59,24.56,24.58,575500.0,17.3261,17.3331,17.312,17.3261,575500.0
2006-08-09 11:10:00,24.58,24.62,24.57,24.61,1144400.0,17.3261,17.3543,17.319,17.3472,1144400.0
2006-08-09 11:15:00,24.61,24.62,24.57,24.57,1337200.0,17.3472,17.3543,17.319,17.319,1337200.0
2006-08-09 11:20:00,24.57,24.61,24.56,24.58,552200.0,17.319,17.3472,17.312,17.3261,552200.0
2006-08-09 11:25:00,24.57,24.6,24.56,24.57,525600.0,17.319,17.3402,17.312,17.319,525600.0
2006-08-09 11:30:00,24.57,24.62,24.57,24.6,784100.0,17.319,17.3543,17.319,17.3402,784100.0
2006-08-09 11:35:00,24.59,24.6,24.58,24.59,330700.0,17.3331,17.3402,17.3261,17.3331,330700.0
2006-08-09 11:40:00,24.59,24.62,24.59,24.62,638100.0,17.3331,17.3543,17.3331,17.3543,638100.0
2006-08-09 11:45:00,24.61,24.62,24.59,24.59,288700.0,17.3472,17.3543,17.3331,17.3331,288700.0
2006-08-09 11:50:00,24.6,24.6,24.59,24.6,111800.0,17.3402,17.3402,17.3331,17.3402,111800.0
2006-08-09 11:55:00,24.59,24.6,24.58,24.58,251200.0,17.3331,17.3402,17.3261,17.3261,251200.0
2006-08-09 12:00:00,24.58,24.6,24.58,24.59,200300.0,17.3261,17.3402,17.3261,17.3331,200300.0
2006-08-09 12:05:00,24.59,24.6,24.55,24.55,377000.0,17.3331,17.3402,17.3049,17.3049,377000.0
2006-08-09 12:10:00,24.55,24.55,24.53,24.55,248100.0,17.3049,17.3049,17.2908,17.3049,248100.0
2006-08-09 12:15:00,24.55,24.55,24.54,24.55,96600.0,17.3049,17.3049,17.2979,17.3049,96600.0
2006-08-09 12:20:00,24.54,24.55,24.54,24.54,144100.0,17.2979,17.3049,17.2979,17.2979,144100.0
2006-08-09 12:25:00,24.55,24.59,24.54,24.56,278400.0,17.3049,17.3331,17.2979,17.312,278400.0
2006-08-09 12:30:00,24.56,24.58,24.56,24.57,169600.0,17.312,17.3261,17.312,17.319,169600.0
2006-08-09 12:35:00,24.57,24.59,24.57,24.58,363400.0,17.319,17.3331,17.319,17.3261,363400.0
2006-08-09 12:40:00,24.58,24.6,24.57,24.58,339100.0,17.3261,17.3402,17.319,17.3261,339100.0
2006-08-09 12:45:00,24.59,24.59,24.53,24.54,581300.0,17.3331,17.3331,17.2908,17.2979,581300.0
2006-08-09 12:50:00,24.53,24.56,24.51,24.53,578800.0,17.2908,17.312,17.2767,17.2908,578800.0
2006-08-09 12:55:00,24.53,24.55,24.52,24.54,282700.0,17.2908,17.3049,17.2838,17.2979,282700.0
2006-08-09 13:00:00,24.54,24.55,24.52,24.54,222300.0,17.2979,17.3049,17.2838,17.2979,222300.0
2006-08-09 13:05:00,24.54,24.56,24.54,24.55,132400.0,17.2979,17.312,17.2979,17.3049,132400.0
2006-08-09 13:10:00,24.56,24.6,24.55,24.58,670700.0,17.312,17.3402,17.3049,17.3261,670700.0
2006-08-09 13:15:00,24.58,24.58,24.53,24.54,292500.0,17.3261,17.3261,17.2908,17.2979,292500.0
2006-08-09 13:20:00,24.54,24.55,24.52,24.54,248700.0,17.2979,17.3049,17.2838,17.2979,248700.0
2006-08-09 13:25:00,24.54,24.54,24.51,24.51,283800.0,17.2979,17.2979,17.2767,17.2767,283800.0
2006-08-09 13:30:00,24.51,24.52,24.5,24.51,243000.0,17.2767,17.2838,17.2697,17.2767,243000.0
2006-08-09 13:35:00,24.51,24.54,24.51,24.52,253000.0,17.2767,17.2979,17.2767,17.2838,253000.0
2006-08-09 13:40:00,24.52,24.54,24.51,24.54,139600.0,17.2838,17.2979,17.2767,17.2979,139600.0
2006-08-09 13:45:00,24.53,24.55,24.52,24.55,465600.0,17.2908,17.3049,17.2838,17.3049,465600.0
2006-08-09 13:50:00,24.55,24.58,24.55,24.57,254300.0,17.3049,17.3261,17.3049,17.319,254300.0
2006-08-09 13:55:00,24.57,24.6,24.56,24.57,663500.0,17.319,17.3402,17.312,17.319,663500.0
2006-08-09 14:00:00,24.57,24.61,24.55,24.6,605300.0,17.319,17.3472,17.3049,17.3402,605300.0
2006-08-09 14:05:00,24.59,24.64,24.54,24.59,853000.0,17.3331,17.3684,17.2979,17.3331,853000.0
2006-08-09 14:10:00,24.58,24.59,24.55,24.55,336000.0,17.3261,17.3331,17.3049,17.3049,336000.0
2006-08-09 14:15:00,24.55,24.56,24.54,24.55,181800.0,17.3049,17.312,17.2979,17.3049,181800.0
2006-08-09 14:20:00,24.55,24.59,24.54,24.57,385600.0,17.3049,17.3331,17.2979,17.319,385600.0
2006-08-09 14:25:00,24.57,24.58,24.55,24.58,219700.0,17.319,17.3261,17.3049,17.3261,219700.0
2006-08-09 14:30:00,24.58,24.6,24.58,24.59,279900.0,17.3261,17.3402,17.3261,17.3331,279900.0
2006-08-09 14:35:00,24.59,24.61,24.58,24.6,442600.0,17.3331,17.3472,17.3261,17.3402,442600.0
2006-08-09 14:40:00,24.6,24.62,24.57,24.57,632000.0,17.3402,17.3543,17.319,17.319,632000.0
2006-08-09 14:45:00,24.57,24.57,24.53,24.53,377700.0,17.319,17.319,17.2908,17.2908,377700.0
2006-08-09 14:50:00,24.53,24.54,24.49,24.49,473600.0,17.2908,17.2979,17.2626,17.2626,473600.0
2006-08-09 14:55:00,24.49,24.52,24.46,24.47,592300.0,17.2626,17.2838,17.2415,17.2485,592300.0
2006-08-09 15:00:00,24.47,24.47,24.42,24.43,614000.0,17.2485,17.2485,17.2133,17.2203,614000.0
2006-08-09 15:05:00,24.44,24.48,24.41,24.43,984600.0,17.2274,17.2556,17.2062,17.2203,984600.0
2006-08-09 15:10:00,24.42,24.46,24.42,24.42,666700.0,17.2133,17.2415,17.2133,17.2133,666700.0
2006-08-09 15:15:00,24.43,24.48,24.43,24.48,436500.0,17.2203,17.2556,17.2203,17.2556,436500.0
2006-08-09 15:20:00,24.48,24.48,24.43,24.43,458500.0,17.2556,17.2556,17.2203,17.2203,458500.0
2006-08-09 15:25:00,24.43,24.47,24.43,24.46,521600.0,17.2203,17.2485,17.2203,17.2415,521600.0
2006-08-09 15:30:00,24.46,24.51,24.41,24.47,1371200.0,17.2415,17.2767,17.2062,17.2485,1371200.0
2006-08-09 15:35:00,24.48,24.48,24.44,24.46,755100.0,17.2556,17.2556,17.2274,17.2415,755100.0
2006-08-09 15:40:00,24.46,24.47,24.42,24.42,465600.0,17.2415,17.2485,17.2133,17.2133,465600.0
2006-08-09 15:45:00,24.43,24.43,24.4,24.42,789800.0,17.2203,17.2203,17.1992,17.2133,789800.0
2006-08-09 15:50:00,24.43,24.44,24.34,24.35,1194400.0,17.2203,17.2274,17.1569,17.1639,1194400.0
2006-08-09 15:55:00,24.36,24.44,24.35,24.43,1363800.0,17.171,17.2274,17.1639,17.2203,1363800.0
2006-08-10 09:30:00,24.37,24.6,24.35,24.58,1575000.0,17.178,17.3402,17.1639,17.3261,1575000.0
2006-08-10 09:35:00,24.58,24.58,24.43,24.44,531100.0,17.3261,17.3261,17.2203,17.2274,531100.0
2006-08-10 09:40:00,24.44,24.52,24.38,24.39,584800.0,17.2274,17.2838,17.1851,17.1921,584800.0
2006-08-10 09:45:00,24.39,24.45,24.38,24.41,526900.0,17.1921,17.2344,17.1851,17.2062,526900.0
2006-08-10 09:50:00,24.41,24.44,24.39,24.42,620300.0,17.2062,17.2274,17.1921,17.2133,620300.0
2006-08-10 09:55:00,24.42,24.45,24.41,24.43,496100.0,17.2133,17.2344,17.2062,17.2203,496100.0
2006-08-10 10:00:00,24.43,24.44,24.41,24.44,203400.0,17.2203,17.2274,17.2062,17.2274,203400.0
2006-08-10 10:05:00,24.44,24.45,24.37,24.4,390200.0,17.2274,17.2344,17.178,17.1992,390200.0
2006-08-10 10:10:00,24.4,24.44,24.4,24.43,287100.0,17.1992,17.2274,17.1992,17.2203,287100.0
2006-08-10 10:15:00,24.44,24.45,24.43,24.44,314200.0,17.2274,17.2344,17.2203,17.2274,314200.0
2006-08-10 10:20:00,24.45,24.45,24.41,24.42,286100.0,17.2344,17.2344,17.2062,17.2133,286100.0
2006-08-10 10:25:00,24.43,24.5,24.42,24.5,393800.0,17.2203,17.2697,17.2133,17.2697,393800.0
2006-08-10 10:30:00,24.5,24.53,24.47,24.48,627600.0,17.2697,17.2908,17.2485,17.2556,627600.0
2006-08-10 10:35:00,24.48,24.49,24.46,24.47,286200.0,17.2556,17.2626,17.2415,17.2485,286200.0
2006-08-10 10:40:00,24.47,24.5,24.44,24.49,375700.0,17.2485,17.2697,17.2274,17.2626,375700.0
2006-08-10 10:45:00,24.49,24.5,24.39,24.4,420600.0,17.2626,17.2697,17.1921,17.1992,420600.0
2006-08-10 10:50:00,24.4,24.4,24.36,24.38,277500.0,17.1992,17.1992,17.171,17.1851,277500.0
2006-08-10 10:55:00,24.37,24.42,24.37,24.41,294900.0,17.178,17.2133,17.178,17.2062,294900.0
2006-08-10 11:00:00,24.41,24.42,24.39,24.41,156500.0,17.2062,17.2133,17.1921,17.2062,156500.0
2006-08-10 11:05:00,24.42,24.48,24.39,24.47,461400.0,17.2133,17.2556,17.1921,17.2485,461400.0
2006-08-10 11:10:00,24.47,24.48,24.45,24.47,235900.0,17.2485,17.2556,17.2344,17.2485,235900.0
2006-08-10 11:15:00,24.48,24.49,24.46,24.47,164100.0,17.2556,17.2626,17.2415,17.2485,164100.0
2006-08-10 11:20:00,24.47,24.48,24.44,24.46,198000.0,17.2485,17.2556,17.2274,17.2415,198000.0
2006-08-10 11:25:00,24.45,24.47,24.45,24.46,105300.0,17.2344,17.2485,17.2344,17.2415,105300.0
2006-08-10 11:30:00,24.46,24.47,24.44,24.44,130800.0,17.2415,17.2485,17.2274,17.2274,130800.0
2006-08-10 11:35:00,24.44,24.45,24.4,24.4,255400.0,17.2274,17.2344,17.1992,17.1992,255400.0
2006-08-10 11:40:00,24.4,24.41,24.39,24.4,219900.0,17.1992,17.2062,17.1921,17.1992,219900.0
2006-08-10 11:45:00,24.4,24.41,24.39,24.4,133800.0,17.1992,17.2062,17.1921,17.1992,133800.0
2006-08-10 11:50:00,24.4,24.42,24.4,24.42,126900.0,17.1992,17.2133,17.1992,17.2133,126900.0
2006-08-10 11:55:00,24.42,24.47,24.42,24.46,253300.0,17.2133,17.2485,17.2133,17.2415,253300.0
2006-08-10 12:00:00,24.47,24.49,24.43,24.43,288800.0,17.2485,17.2626,17.2203,17.2203,288800.0
2006-08-10 12:05:00,24.43,24.43,24.39,24.39,495900.0,17.2203,17.2203,17.1921,17.1921,495900.0
2006-08-10 12:10:00,24.39,24.45,24.39,24.43,342100.0,17.1921,17.2344,17.1921,17.2203,342100.0
2006-08-10 12:15:00,24.43,24.44,24.39,24.39,269700.0,17.2203,17.2274,17.1921,17.1921,269700.0
2006-08-10 12:20:00,24.4,24.43,24.39,24.42,189000.0,17.1992,17.2203,17.1921,17.2133,189000.0
2006-08-10 12:25:00,24.42,24.44,24.42,24.44,130400.0,17.2133,17.2274,17.2133,17.2274,130400.0
2006-08-10 12:30:00,24.44,24.45,24.42,24.45,314900.0,17.2274,17.2344,17.2133,17.2344,314900.0
2006-08-10 12:35:00,24.45,24.45,24.4,24.41,147100.0,17.2344,17.2344,17.1992,17.2062,147100.0
2006-08-10 12:40:00,24.42,24.42,24.4,24.4,113200.0,17.2133,17.2133,17.1992,17.1992,113200.0
2006-08-10 12:45:00,24.4,24.41,24.39,24.39,261600.0,17.1992,17.2062,17.1921,17.1921,261600.0
2006-08-10 12:50:00,24.39,24.4,24.39,24.39,51000.0,17.1921,17.1992,17.1921,17.1921,51000.0
2006-08-10 12:55:00,24.39,24.41,24.39,24.41,165600.0,17.1921,17.2062,17.1921,17.2062,165600.0
2006-08-10 13:00:00,24.4,24.41,24.36,24.37,155300.0,17.1992,17.2062,17.171,17.178,155300.0
2006-08-10 13:05:00,24.37,24.39,24.35,24.35,256300.0,17.178,17.1921,17.1639,17.1639,256300.0
2006-08-10 13:10:00,24.35,24.4,24.35,24.39,268000.0,17.1639,17.1992,17.1639,17.1921,268000.0
2006-08-10 13:15:00,24.4,24.4,24.36,24.37,204000.0,17.1992,17.1992,17.171,17.178,204000.0
2006-08-10 13:20:00,24.36,24.37,24.34,24.35,307600.0,17.171,17.178,17.1569,17.1639,307600.0
2006-08-10 13:25:00,24.35,24.37,24.35,24.36,203600.0,17.1639,17.178,17.1639,17.171,203600.0
2006-08-10 13:30:00,24.36,24.36,24.34,24.36,148100.0,17.171,17.171,17.1569,17.171,148100.0
2006-08-10 13:35:00,24.35,24.4,24.35,24.4,353700.0,17.1639,17.1992,17.1639,17.1992,353700.0
2006-08-10 13:40:00,24.4,24.44,24.37,24.42,725200.0,17.1992,17.2274,17.178,17.2133,725200.0
2006-08-10 13:45:00,24.42,24.43,24.4,24.4,186000.0,17.2133,17.2203,17.1992,17.1992,186000.0
2006-08-10 13:50:00,24.41,24.41,24.39,24.4,235100.0,17.2062,17.2062,17.1921,17.1992,235100.0
2006-08-10 13:55:00,24.4,24.41,24.38,24.39,242400.0,17.1992,17.2062,17.1851,17.1921,242400.0
2006-08-10 14:00:00,24.39,24.47,24.39,24.46,686200.0,17.1921,17.2485,17.1921,17.2415,686200.0
2006-08-10 14:05:00,24.46,24.49,24.44,24.45,581400.0,17.2415,17.2626,17.2274,17.2344,581400.0
2006-08-10 14:10:00,24.46,24.46,24.43,24.44,217600.0,17.2415,17.2415,17.2203,17.2274,217600.0
2006-08-10 14:15:00,24.45,24.47,24.44,24.45,187300.0,17.2344,17.2485,17.2274,17.2344,187300.0
2006-08-10 14:20:00,24.46,24.46,24.44,24.45,124100.0,17.2415,17.2415,17.2274,17.2344,124100.0
2006-08-10 14:25:00,24.45,24.49,24.45,24.46,245100.0,17.2344,17.2626,17.2344,17.2415,245100.0
2006-08-10 14:30:00,24.45,24.46,24.44,24.44,114600.0,17.2344,17.2415,17.2274,17.2274,114600.0
2006-08-10 14:35:00,24.44,24.47,24.42,24.43,246500.0,17.2274,17.2485,17.2133,17.2203,246500.0
2006-08-10 14:40:00,24.43,24.46,24.42,24.42,405600.0,17.2203,17.2415,17.2133,17.2133,405600.0
2006-08-10 14:45:00,24.42,24.42,24.36,24.37,405200.0,17.2133,17.2133,17.171,17.178,405200.0
2006-08-10 14:50:00,24.37,24.39,24.37,24.38,411300.0,17.178,17.1921,17.178,17.1851,411300.0
2006-08-10 14:55:00,24.38,24.39,24.38,24.38,93600.0,17.1851,17.1921,17.1851,17.1851,93600.0
2006-08-10 15:00:00,24.39,24.39,24.37,24.38,360500.0,17.1921,17.1921,17.178,17.1851,360500.0
2006-08-10 15:05:00,24.37,24.4,24.36,24.39,316100.0,17.178,17.1992,17.171,17.1921,316100.0
2006-08-10 15:10:00,24.39,24.4,24.37,24.38,238800.0,17.1921,17.1992,17.178,17.1851,238800.0
2006-08-10 15:15:00,24.38,24.43,24.37,24.4,487000.0,17.1851,17.2203,17.178,17.1992,487000.0
2006-08-10 15:20:00,24.39,24.41,24.39,24.4,269400.0,17.1921,17.2062,17.1921,17.1992,269400.0
2006-08-10 15:25:00,24.39,24.41,24.36,24.38,604500.0,17.1921,17.2062,17.171,17.1851,604500.0
2006-08-10 15:30:00,24.37,24.39,24.37,24.39,177800.0,17.178,17.1921,17.178,17.1921,177800.0
2006-08-10 15:35:00,24.39,24.42,24.37,24.4,325600.0,17.1921,17.2133,17.178,17.1992,325600.0
2006-08-10 15:40:00,24.4,24.47,24.39,24.47,688700.0,17.1992,17.2485,17.1921,17.2485,688700.0
2006-08-10 15:45:00,24.47,24.47,24.42,24.44,524400.0,17.2485,17.2485,17.2133,17.2274,524400.0
2006-08-10 15:50:00,24.43,24.47,24.43,24.44,738000.0,17.2203,17.2485,17.2203,17.2274,738000.0
2006-08-10 15:55:00,24.44,24.46,24.42,24.44,844200.0,17.2274,17.2415,17.2133,17.2274,844200.0
2006-08-11 09:30:00,24.43,24.43,24.33,24.37,942300.0,17.2203,17.2203,17.1498,17.178,942300.0
2006-08-11 09:35:00,24.37,24.38,24.34,24.35,361400.0,17.178,17.1851,17.1569,17.1639,361400.0
2006-08-11 09:40:00,24.35,24.37,24.29,24.3,485000.0,17.1639,17.178,17.1217,17.1287,485000.0
2006-08-11 09:45:00,24.29,24.31,24.26,24.27,659600.0,17.1217,17.1358,17.1005,17.1076,659600.0
2006-08-11 09:50:00,24.27,24.29,24.25,24.28,528700.0,17.1076,17.1217,17.0935,17.1146,528700.0
2006-08-11 09:55:00,24.28,24.28,24.23,24.26,564900.0,17.1146,17.1146,17.0794,17.1005,564900.0
2006-08-11 10:00:00,24.26,24.28,24.22,24.26,407200.0,17.1005,17.1146,17.0723,17.1005,407200.0
2006-08-11 10:05:00,24.27,24.27,24.2,24.23,547100.0,17.1076,17.1076,17.0582,17.0794,547100.0
2006-08-11 10:10:00,24.24,24.26,24.21,24.26,471000.0,17.0864,17.1005,17.0653,17.1005,471000.0
2006-08-11 10:15:00,24.25,24.28,24.24,24.26,460500.0,17.0935,17.1146,17.0864,17.1005,460500.0
2006-08-11 10:20:00,24.27,24.31,24.26,24.28,294500.0,17.1076,17.1358,17.1005,17.1146,294500.0
2006-08-11 10:25:00,24.28,24.31,24.27,24.29,260800.0,17.1146,17.1358,17.1076,17.1217,260800.0
2006-08-11 10:30:00,24.29,24.33,24.22,24.33,213300.0,17.1217,17.1498,17.0723,17.1498,213300.0
2006-08-11 10:35:00,24.33,24.34,24.28,24.32,399700.0,17.1498,17.1569,17.1146,17.1428,399700.0
2006-08-11 10:40:00,24.33,24.33,24.32,24.32,408400.0,17.1498,17.1498,17.1428,17.1428,408400.0
2006-08-11 10:45:00,24.32,24.37,24.32,24.35,411300.0,17.1428,17.178,17.1428,17.1639,411300.0
2006-08-11 10:50:00,24.36,24.36,24.32,24.32,224800.0,17.171,17.171,17.1428,17.1428,224800.0
2006-08-11 10:55:00,24.33,24.36,24.32,24.33,287600.0,17.1498,17.171,17.1428,17.1498,287600.0
2006-08-11 11:00:00,24.33,24.36,24.31,24.33,500900.0,17.1498,17.171,17.1358,17.1498,500900.0
2006-08-11 11:05:00,24.33,24.35,24.32,24.32,245900.0,17.1498,17.1639,17.1428,17.1428,245900.0
2006-08-11 11:10:00,24.32,24.35,24.31,24.34,200300.0,17.1428,17.1639,17.1358,17.1569,200300.0
2006-08-11 11:15:00,24.34,24.35,24.33,24.34,200400.0,17.1569,17.1639,17.1498,17.1569,200400.0
2006-08-11 11:20:00,24.34,24.35,24.33,24.34,206000.0,17.1569,17.1639,17.1498,17.1569,206000.0
2006-08-11 11:25:00,24.33,24.34,24.32,24.33,433600.0,17.1498,17.1569,17.1428,17.1498,433600.0
2006-08-11 11:30:00,24.33,24.33,24.31,24.32,253300.0,17.1498,17.1498,17.1358,17.1428,253300.0
2006-08-11 11:35:00,24.33,24.34,24.32,24.32,254000.0,17.1498,17.1569,17.1428,17.1428,254000.0
2006-08-11 11:40:00,24.32,24.33,24.31,24.32,306600.0,17.1428,17.1498,17.1358,17.1428,306600.0
2006-08-11 11:45:00,24.32,24.32,24.27,24.29,688300.0,17.1428,17.1428,17.1076,17.1217,688300.0
2006-08-11 11:50:00,24.29,24.3,24.28,24.29,239200.0,17.1217,17.1287,17.1146,17.1217,239200.0
2006-08-11 11:55:00,24.29,24.3,24.25,24.26,1077200.0,17.1217,17.1287,17.0935,17.1005,1077200.0
2006-08-11 12:00:00,24.27,24.27,24.25,24.26,401900.0,17.1076,17.1076,17.0935,17.1005,401900.0
2006-08-11 12:05:00,24.26,24.28,24.26,24.27,156100.0,17.1005,17.1146,17.1005,17.1076,156100.0
2006-08-11 12:10:00,24.28,24.28,24.27,24.27,161100.0,17.1146,17.1146,17.1076,17.1076,161100.0
2006-08-11 12:15:00,24.28,24.29,24.26,24.28,141000.0,17.1146,17.1217,17.1005,17.1146,141000.0
2006-08-11 12:20:00,24.29,24.3,24.28,24.29,150900.0,17.1217,17.1287,17.1146,17.1217,150900.0
2006-08-11 12:25:00,24.29,24.3,24.27,24.28,455500.0,17.1217,17.1287,17.1076,17.1146,455500.0
2006-08-11 12:30:00,24.28,24.3,24.28,24.3,258500.0,17.1146,17.1287,17.1146,17.1287,258500.0
2006-08-11 12:35:00,24.3,24.3,24.27,24.28,198900.0,17.1287,17.1287,17.1076,17.1146,198900.0
2006-08-11 12:40:00,24.28,24.29,24.26,24.29,219500.0,17.1146,17.1217,17.1005,17.1217,219500.0
2006-08-11 12:45:00,24.29,24.29,24.26,24.28,206200.0,17.1217,17.1217,17.1005,17.1146,206200.0
2006-08-11 12:50:00,24.28,24.29,24.27,24.27,193000.0,17.1146,17.1217,17.1076,17.1076,193000.0
2006-08-11 12:55:00,24.27,24.29,24.26,24.28,313900.0,17.1076,17.1217,17.1005,17.1146,313900.0
2006-08-11 13:00:00,24.28,24.29,24.25,24.28,353600.0,17.1146,17.1217,17.0935,17.1146,353600.0
2006-08-11 13:05:00,24.28,24.29,24.26,24.27,342900.0,17.1146,17.1217,17.1005,17.1076,342900.0
2006-08-11 13:10:00,24.26,24.27,24.26,24.27,56900.0,17.1005,17.1076,17.1005,17.1076,56900.0
2006-08-11 13:15:00,24.26,24.28,24.25,24.25,347400.0,17.1005,17.1146,17.0935,17.0935,347400.0
2006-08-11 13:20:00,24.25,24.26,24.25,24.26,173300.0,17.0935,17.1005,17.0935,17.1005,173300.0
2006-08-11 13:25:00,24.25,24.26,24.25,24.26,156900.0,17.0935,17.1005,17.0935,17.1005,156900.0
2006-08-11 13:30:00,24.26,24.28,24.23,24.27,384000.0,17.1005,17.1146,17.0794,17.1076,384000.0
2006-08-11 13:35:00,24.27,24.29,24.25,24.29,262500.0,17.1076,17.1217,17.0935,17.1217,262500.0
2006-08-11 13:40:00,24.29,24.3,24.28,24.29,301700.0,17.1217,17.1287,17.1146,17.1217,301700.0
2006-08-11 13:45:00,24.29,24.3,24.27,24.3,311400.0,17.1217,17.1287,17.1076,17.1287,311400.0
2006-08-11 13:50:00,24.3,24.33,24.27,24.33,438700.0,17.1287,17.1498,17.1076,17.1498,438700.0
2006-08-11 13:55:00,24.32,24.33,24.29,24.3,399900.0,17.1428,17.1498,17.1217,17.1287,399900.0
2006-08-11 14:00:00,24.3,24.34,24.3,24.32,448800.0,17.1287,17.1569,17.1287,17.1428,448800.0
2006-08-11 14:05:00,24.31,24.32,24.31,24.32,71100.0,17.1358,17.1428,17.1358,17.1428,71100.0
2006-08-11 14:10:00,24.32,24.33,24.29,24.33,178800.0,17.1428,17.1498,17.1217,17.1498,178800.0
2006-08-11 14:15:00,24.32,24.34,24.32,24.33,456000.0,17.1428,17.1569,17.1428,17.1498,456000.0
2006-08-11 14:20:00,24.33,24.34,24.3,24.32,312200.0,17.1498,17.1569,17.1287,17.1428,312200.0
2006-08-11 14:25:00,24.32,24.34,24.31,24.34,226800.0,17.1428,17.1569,17.1358,17.1569,226800.0
2006-08-11 14:30:00,24.33,24.34,24.31,24.32,308300.0,17.1498,17.1569,17.1358,17.1428,308300.0
2006-08-11 14:35:00,24.32,24.32,24.3,24.32,92200.0,17.1428,17.1428,17.1287,17.1428,92200.0
2006-08-11 14:40:00,24.32,24.35,24.32,24.33,330800.0,17.1428,17.1639,17.1428,17.1498,330800.0
2006-08-11 14:45:00,24.34,24.34,24.33,24.33,127100.0,17.1569,17.1569,17.1498,17.1498,127100.0
2006-08-11 14:50:00,24.33,24.34,24.32,24.33,233400.0,17.1498,17.1569,17.1428,17.1498,233400.0
2006-08-11 14:55:00,24.33,24.34,24.31,24.34,194600.0,17.1498,17.1569,17.1358,17.1569,194600.0
2006-08-11 15:00:00,24.34,24.36,24.31,24.33,521200.0,17.1569,17.171,17.1358,17.1498,521200.0
2006-08-11 15:05:00,24.33,24.35,24.32,24.33,425800.0,17.1498,17.1639,17.1428,17.1498,425800.0
2006-08-11 15:10:00,24.33,24.35,24.32,24.33,419600.0,17.1498,17.1639,17.1428,17.1498,419600.0
2006-08-11 15:15:00,24.33,24.33,24.31,24.32,332800.0,17.1498,17.1498,17.1358,17.1428,332800.0
2006-08-11 15:20:00,24.32,24.38,24.31,24.37,577500.0,17.1428,17.1851,17.1358,17.178,577500.0
2006-08-11 15:25:00,24.37,24.4,24.37,24.39,333400.0,17.178,17.1992,17.178,17.1921,333400.0
2006-08-11 15:30:00,24.39,24.41,24.39,24.41,258600.0,17.1921,17.2062,17.1921,17.2062,258600.0
2006-08-11 15:35:00,24.41,24.45,24.39,24.44,544700.0,17.2062,17.2344,17.1921,17.2274,544700.0
2006-08-11 15:40:00,24.44,24.44,24.41,24.42,495500.0,17.2274,17.2274,17.2062,17.2133,495500.0
2006-08-11 15:45:00,24.42,24.42,24.38,24.38,512800.0,17.2133,17.2133,17.1851,17.1851,512800.0
2006-08-11 15:50:00,24.38,24.41,24.38,24.39,695500.0,17.1851,17.2062,17.1851,17.1921,695500.0
2006-08-11 15:55:00,24.39,24.43,24.37,24.43,1118300.0,17.1921,17.2203,17.178,17.2203,1118300.0
2006-08-14 09:30:00,24.52,24.54,24.48,24.48,2132700.0,17.2838,17.2979,17.2556,17.2556,2132700.0
2006-08-14 09:35:00,24.49,24.49,24.43,24.45,958800.0,17.2626,17.2626,17.2203,17.2344,958800.0
2006-08-14 09:40:00,24.45,24.47,24.45,24.45,481200.0,17.2344,17.2485,17.2344,17.2344,481200.0
2006-08-14 09:45:00,24.45,24.46,24.4,24.44,781600.0,17.2344,17.2415,17.1992,17.2274,781600.0
2006-08-14 09:50:00,24.42,24.45,24.41,24.45,605600.0,17.2133,17.2344,17.2062,17.2344,605600.0
2006-08-14 09:55:00,24.45,24.45,24.42,24.43,478200.0,17.2344,17.2344,17.2133,17.2203,478200.0
2006-08-14 10:00:00,24.43,24.44,24.42,24.43,226900.0,17.2203,17.2274,17.2133,17.2203,226900.0
2006-08-14 10:05:00,24.43,24.46,24.42,24.44,441700.0,17.2203,17.2415,17.2133,17.2274,441700.0
2006-08-14 10:10:00,24.44,24.46,24.44,24.45,196900.0,17.2274,17.2415,17.2274,17.2344,196900.0
2006-08-14 10:15:00,24.45,24.46,24.42,24.43,297200.0,17.2344,17.2415,17.2133,17.2203,297200.0
2006-08-14 10:20:00,24.43,24.43,24.4,24.4,382400.0,17.2203,17.2203,17.1992,17.1992,382400.0
2006-08-14 10:25:00,24.41,24.42,24.38,24.39,705000.0,17.2062,17.2133,17.1851,17.1921,705000.0
2006-08-14 10:30:00,24.38,24.43,24.35,24.36,1049600.0,17.1851,17.2203,17.1639,17.171,1049600.0
2006-08-14 10:35:00,24.36,24.37,24.35,24.37,481300.0,17.171,17.178,17.1639,17.178,481300.0
2006-08-14 10:40:00,24.37,24.39,24.35,24.36,1027700.0,17.178,17.1921,17.1639,17.171,1027700.0
2006-08-14 10:45:00,24.36,24.39,24.35,24.38,513900.0,17.171,17.1921,17.1639,17.1851,513900.0
2006-08-14 10:50:00,24.38,24.4,24.37,24.39,400000.0,17.1851,17.1992,17.178,17.1921,400000.0
2006-08-14 10:55:00,24.38,24.42,24.37,24.42,354700.0,17.1851,17.2133,17.178,17.2133,354700.0
2006-08-14 11:00:00,24.41,24.46,24.39,24.44,781900.0,17.2062,17.2415,17.1921,17.2274,781900.0
2006-08-14 11:05:00,24.43,24.47,24.4,24.45,1041400.0,17.2203,17.2485,17.1992,17.2344,1041400.0
2006-08-14 11:10:00,24.44,24.45,24.4,24.41,764800.0,17.2274,17.2344,17.1992,17.2062,764800.0
2006-08-14 11:15:00,24.4,24.41,24.38,24.39,532600.0,17.1992,17.2062,17.1851,17.1921,532600.0
2006-08-14 11:20:00,24.39,24.44,24.38,24.39,308800.0,17.1921,17.2274,17.1851,17.1921,308800.0
2006-08-14 11:25:00,24.4,24.42,24.39,24.39,369500.0,17.1992,17.2133,17.1921,17.1921,369500.0
2006-08-14 11:30:00,24.4,24.4,24.38,24.4,585500.0,17.1992,17.1992,17.1851,17.1992,585500.0
2006-08-14 11:35:00,24.39,24.4,24.39,24.39,366300.0,17.1921,17.1992,17.1921,17.1921,366300.0
2006-08-14 11:40:00,24.39,24.43,24.39,24.43,235300.0,17.1921,17.2203,17.1921,17.2203,235300.0
2006-08-14 11:45:00,24.42,24.46,24.42,24.45,1053600.0,17.2133,17.2415,17.2133,17.2344,1053600.0
2006-08-14 11:50:00,24.45,24.5,24.45,24.49,511000.0,17.2344,17.2697,17.2344,17.2626,511000.0
2006-08-14 11:55:00,24.5,24.5,24.48,24.48,475100.0,17.2697,17.2697,17.2556,17.2556,475100.0
2006-08-14 12:00:00,24.49,24.49,24.46,24.48,195600.0,17.2626,17.2626,17.2415,17.2556,195600.0
2006-08-14 12:05:00,24.47,24.48,24.47,24.48,215500.0,17.2485,17.2556,17.2485,17.2556,215500.0
2006-08-14 12:10:00,24.47,24.5,24.47,24.47,603000.0,17.2485,17.2697,17.2485,17.2485,603000.0
2006-08-14 12:15:00,24.47,24.49,24.46,24.48,539100.0,17.2485,17.2626,17.2415,17.2556,539100.0
2006-08-14 12:20:00,24.48,24.51,24.48,24.5,787600.0,17.2556,17.2767,17.2556,17.2697,787600.0
2006-08-14 12:25:00,24.5,24.5,24.49,24.5,173700.0,17.2697,17.2697,17.2626,17.2697,173700.0
2006-08-14 12:30:00,24.49,24.5,24.48,24.5,292500.0,17.2626,17.2697,17.2556,17.2697,292500.0
2006-08-14 12:35:00,24.49,24.5,24.48,24.48,161000.0,17.2626,17.2697,17.2556,17.2556,161000.0
2006-08-14 12:40:00,24.48,24.49,24.48,24.48,484200.0,17.2556,17.2626,17.2556,17.2556,484200.0
2006-08-14 12:45:00,24.48,24.51,24.48,24.51,824900.0,17.2556,17.2767,17.2556,17.2767,824900.0
2006-08-14 12:50:00,24.5,24.51,24.5,24.51,158100.0,17.2697,17.2767,17.2697,17.2767,158100.0
2006-08-14 12:55:00,24.5,24.57,24.5,24.57,1078100.0,17.2697,17.319,17.2697,17.319,1078100.0
2006-08-14 13:00:00,24.57,24.59,24.55,24.55,577500.0,17.319,17.3331,17.3049,17.3049,577500.0
2006-08-14 13:05:00,24.55,24.57,24.54,24.55,263800.0,17.3049,17.319,17.2979,17.3049,263800.0
2006-08-14 13:10:00,24.55,24.56,24.54,24.54,148300.0,17.3049,17.312,17.2979,17.2979,148300.0
2006-08-14 13:15:00,24.55,24.55,24.54,24.54,136700.0,17.3049,17.3049,17.2979,17.2979,136700.0
2006-08-14 13:20:00,24.55,24.56,24.52,24.55,419300.0,17.3049,17.312,17.2838,17.3049,419300.0
2006-08-14 13:25:00,24.56,24.56,24.54,24.55,203800.0,17.312,17.312,17.2979,17.3049,203800.0
2006-08-14 13:30:00,24.55,24.59,24.55,24.59,337400.0,17.3049,17.3331,17.3049,17.3331,337400.0
2006-08-14 13:35:00,24.59,24.59,24.56,24.56,186400.0,17.3331,17.3331,17.312,17.312,186400.0
2006-08-14 13:40:00,24.56,24.56,24.54,24.54,104100.0,17.312,17.312,17.2979,17.2979,104100.0
2006-08-14 13:45:00,24.55,24.57,24.52,24.57,397500.0,17.3049,17.319,17.2838,17.319,397500.0
2006-08-14 13:50:00,24.55,24.57,24.52,24.53,341500.0,17.3049,17.319,17.2838,17.2908,341500.0
2006-08-14 13:55:00,24.52,24.55,24.52,24.54,186200.0,17.2838,17.3049,17.2838,17.2979,186200.0
2006-08-14 14:00:00,24.54,24.57,24.51,24.54,573300.0,17.2979,17.319,17.2767,17.2979,573300.0
2006-08-14 14:05:00,24.53,24.56,24.52,24.54,559300.0,17.2908,17.312,17.2838,17.2979,559300.0
2006-08-14 14:10:00,24.54,24.55,24.51,24.52,633300.0,17.2979,17.3049,17.2767,17.2838,633300.0
2006-08-14 14:15:00,24.52,24.6,24.52,24.55,712900.0,17.2838,17.3402,17.2838,17.3049,712900.0
2006-08-14 14:20:00,24.55,24.56,24.5,24.53,402800.0,17.3049,17.312,17.2697,17.2908,402800.0
2006-08-14 14:25:00,24.53,24.55,24.52,24.54,336300.0,17.2908,17.3049,17.2838,17.2979,336300.0
2006-08-14 14:30:00,24.54,24.55,24.51,24.53,298300.0,17.2979,17.3049,17.2767,17.2908,298300.0
2006-08-14 14:35:00,24.52,24.55,24.52,24.54,275900.0,17.2838,17.3049,17.2838,17.2979,275900.0
2006-08-14 14:40:00,24.55,24.56,24.55,24.56,139300.0,17.3049,17.312,17.3049,17.312,139300.0
2006-08-14 14:45:00,24.55,24.56,24.53,24.53,315100.0,17.3049,17.312,17.2908,17.2908,315100.0
2006-08-14 14:50:00,24.53,24.54,24.49,24.52,998500.0,17.2908,17.2979,17.2626,17.2838,998500.0
2006-08-14 14:55:00,24.52,24.53,24.5,24.51,851300.0,17.2838,17.2908,17.2697,17.2767,851300.0
2006-08-14 15:00:00,24.52,24.52,24.49,24.51,512900.0,17.2838,17.2838,17.2626,17.2767,512900.0
2006-08-14 15:05:00,24.51,24.52,24.48,24.48,1032100.0,17.2767,17.2838,17.2556,17.2556,1032100.0
2006-08-14 15:10:00,24.49,24.54,24.48,24.53,569700.0,17.2626,17.2979,17.2556,17.2908,569700.0
2006-08-14 15:15:00,24.54,24.54,24.5,24.5,481500.0,17.2979,17.2979,17.2697,17.2697,481500.0
2006-08-14 15:20:00,24.5,24.52,24.49,24.52,399200.0,17.2697,17.2838,17.2626,17.2838,399200.0
2006-08-14 15:25:00,24.51,24.55,24.51,24.53,708700.0,17.2767,17.3049,17.2767,17.2908,708700.0
2006-08-14 15:30:00,24.53,24.54,24.48,24.48,671100.0,17.2908,17.2979,17.2556,17.2556,671100.0
2006-08-14 15:35:00,24.48,24.5,24.48,24.49,923500.0,17.2556,17.2697,17.2556,17.2626,923500.0
2006-08-14 15:40:00,24.48,24.5,24.48,24.49,504600.0,17.2556,17.2697,17.2556,17.2626,504600.0
2006-08-14 15:45:00,24.5,24.51,24.49,24.51,1084200.0,17.2697,17.2767,17.2626,17.2767,1084200.0
2006-08-14 15:50:00,24.5,24.51,24.49,24.5,741900.0,17.2697,17.2767,17.2626,17.2697,741900.0
2006-08-14 15:55:00,24.49,24.52,24.49,24.52,1216100.0,17.2626,17.2838,17.2626,17.2838,1216100.0
2006-08-15 09:30:00,24.55,24.57,24.49,24.52,1197300.0,17.3682,17.3823,17.3257,17.347,1197300.0
2006-08-15 09:35:00,24.51,24.52,24.48,24.51,464200.0,17.3399,17.347,17.3187,17.3399,464200.0
2006-08-15 09:40:00,24.52,24.52,24.44,24.44,1166000.0,17.347,17.347,17.2904,17.2904,1166000.0
2006-08-15 09:45:00,24.45,24.5,24.44,24.46,660000.0,17.2974,17.3328,17.2904,17.3045,660000.0
2006-08-15 09:50:00,24.46,24.5,24.45,24.48,809200.0,17.3045,17.3328,17.2974,17.3187,809200.0
2006-08-15 09:55:00,24.49,24.5,24.47,24.5,601200.0,17.3257,17.3328,17.3116,17.3328,601200.0
2006-08-15 10:00:00,24.5,24.51,24.48,24.48,446200.0,17.3328,17.3399,17.3187,17.3187,446200.0
2006-08-15 10:05:00,24.49,24.5,24.48,24.49,340700.0,17.3257,17.3328,17.3187,17.3257,340700.0
2006-08-15 10:10:00,24.5,24.52,24.49,24.51,476900.0,17.3328,17.347,17.3257,17.3399,476900.0
2006-08-15 10:15:00,24.51,24.52,24.47,24.49,926500.0,17.3399,17.347,17.3116,17.3257,926500.0
2006-08-15 10:20:00,24.5,24.51,24.49,24.51,774500.0,17.3328,17.3399,17.3257,17.3399,774500.0
2006-08-15 10:25:00,24.49,24.5,24.46,24.49,368700.0,17.3257,17.3328,17.3045,17.3257,368700.0
2006-08-15 10:30:00,24.5,24.5,24.49,24.5,336200.0,17.3328,17.3328,17.3257,17.3328,336200.0
2006-08-15 10:35:00,24.5,24.52,24.49,24.52,306900.0,17.3328,17.347,17.3257,17.347,306900.0
2006-08-15 10:40:00,24.52,24.56,24.52,24.54,854600.0,17.347,17.3753,17.347,17.3611,854600.0
2006-08-15 10:45:00,24.54,24.57,24.53,24.56,538400.0,17.3611,17.3823,17.354,17.3753,538400.0
2006-08-15 10:50:00,24.55,24.56,24.53,24.53,559400.0,17.3682,17.3753,17.354,17.354,559400.0
2006-08-15 10:55:00,24.54,24.56,24.53,24.56,450200.0,17.3611,17.3753,17.354,17.3753,450200.0
2006-08-15 11:00:00,24.56,24.6,24.55,24.58,633600.0,17.3753,17.4036,17.3682,17.3894,633600.0
2006-08-15 11:05:00,24.59,24.6,24.58,24.59,619100.0,17.3965,17.4036,17.3894,17.3965,619100.0
2006-08-15 11:10:00,24.59,24.6,24.57,24.59,748000.0,17.3965,17.4036,17.3823,17.3965,748000.0
2006-08-15 11:15:00,24.59,24.6,24.56,24.57,490300.0,17.3965,17.4036,17.3753,17.3823,490300.0
2006-08-15 11:20:00,24.57,24.57,24.56,24.56,155800.0,17.3823,17.3823,17.3753,17.3753,155800.0
2006-08-15 11:25:00,24.56,24.57,24.56,24.56,268700.0,17.3753,17.3823,17.3753,17.3753,268700.0
2006-08-15 11:30:00,24.57,24.57,24.54,24.54,287600.0,17.3823,17.3823,17.3611,17.3611,287600.0
2006-08-15 11:35:00,24.54,24.55,24.5,24.55,527800.0,17.3611,17.3682,17.3328,17.3682,527800.0
2006-08-15 11:40:00,24.55,24.55,24.53,24.54,301800.0,17.3682,17.3682,17.354,17.3611,301800.0
2006-08-15 11:45:00,24.54,24.56,24.53,24.55,452000.0,17.3611,17.3753,17.354,17.3682,452000.0
2006-08-15 11:50:00,24.55,24.57,24.54,24.57,526200.0,17.3682,17.3823,17.3611,17.3823,526200.0
2006-08-15 11:55:00,24.57,24.59,24.55,24.55,439500.0,17.3823,17.3965,17.3682,17.3682,439500.0
2006-08-15 12:00:00,24.55,24.58,24.55,24.57,336100.0,17.3682,17.3894,17.3682,17.3823,336100.0
2006-08-15 12:05:00,24.57,24.59,24.55,24.57,430600.0,17.3823,17.3965,17.3682,17.3823,430600.0
2006-08-15 12:10:00,24.58,24.58,24.56,24.56,113100.0,17.3894,17.3894,17.3753,17.3753,113100.0
2006-08-15 12:15:00,24.57,24.57,24.54,24.55,344900.0,17.3823,17.3823,17.3611,17.3682,344900.0
2006-08-15 12:20:00,24.55,24.55,24.53,24.53,128700.0,17.3682,17.3682,17.354,17.354,128700.0
2006-08-15 12:25:00,24.53,24.54,24.53,24.54,404000.0,17.354,17.3611,17.354,17.3611,404000.0
2006-08-15 12:30:00,24.54,24.55,24.53,24.54,268500.0,17.3611,17.3682,17.354,17.3611,268500.0
2006-08-15 12:35:00,24.54,24.55,24.54,24.54,49600.0,17.3611,17.3682,17.3611,17.3611,49600.0
2006-08-15 12:40:00,24.55,24.56,24.53,24.53,359000.0,17.3682,17.3753,17.354,17.354,359000.0
2006-08-15 12:45:00,24.53,24.55,24.53,24.54,117200.0,17.354,17.3682,17.354,17.3611,117200.0
2006-08-15 12:50:00,24.55,24.55,24.53,24.53,434500.0,17.3682,17.3682,17.354,17.354,434500.0
2006-08-15 12:55:00,24.53,24.54,24.53,24.54,275100.0,17.354,17.3611,17.354,17.3611,275100.0
2006-08-15 13:00:00,24.54,24.55,24.53,24.53,206100.0,17.3611,17.3682,17.354,17.354,206100.0
2006-08-15 13:05:00,24.53,24.55,24.52,24.54,383800.0,17.354,17.3682,17.347,17.3611,383800.0
2006-08-15 13:10:00,24.55,24.55,24.53,24.53,126500.0,17.3682,17.3682,17.354,17.354,126500.0
2006-08-15 13:15:00,24.54,24.54,24.51,24.51,231200.0,17.3611,17.3611,17.3399,17.3399,231200.0
2006-08-15 13:20:00,24.52,24.55,24.51,24.54,265000.0,17.347,17.3682,17.3399,17.3611,265000.0
2006-08-15 13:25:00,24.54,24.55,24.54,24.54,112300.0,17.3611,17.3682,17.3611,17.3611,112300.0
2006-08-15 13:30:00,24.55,24.56,24.54,24.54,423400.0,17.3682,17.3753,17.3611,17.3611,423400.0
2006-08-15 13:35:00,24.55,24.58,24.54,24.55,532300.0,17.3682,17.3894,17.3611,17.3682,532300.0
2006-08-15 13:40:00,24.55,24.58,24.55,24.57,274600.0,17.3682,17.3894,17.3682,17.3823,274600.0
2006-08-15 13:45:00,24.57,24.58,24.56,24.57,251200.0,17.3823,17.3894,17.3753,17.3823,251200.0
2006-08-15 13:50:00,24.57,24.59,24.56,24.57,591400.0,17.3823,17.3965,17.3753,17.3823,591400.0
2006-08-15 13:55:00,24.58,24.58,24.57,24.57,102200.0,17.3894,17.3894,17.3823,17.3823,102200.0
2006-08-15 14:00:00,24.58,24.58,24.55,24.57,263600.0,17.3894,17.3894,17.3682,17.3823,263600.0
2006-08-15 14:05:00,24.57,24.58,24.55,24.56,280200.0,17.3823,17.3894,17.3682,17.3753,280200.0
2006-08-15 14:10:00,24.56,24.56,24.55,24.56,204700.0,17.3753,17.3753,17.3682,17.3753,204700.0
2006-08-15 14:15:00,24.56,24.57,24.55,24.57,137300.0,17.3753,17.3823,17.3682,17.3823,137300.0
2006-08-15 14:20:00,24.57,24.58,24.56,24.58,288400.0,17.3823,17.3894,17.3753,17.3894,288400.0
2006-08-15 14:25:00,24.58,24.58,24.56,24.57,219300.0,17.3894,17.3894,17.3753,17.3823,219300.0
2006-08-15 14:30:00,24.57,24.57,24.55,24.56,138900.0,17.3823,17.3823,17.3682,17.3753,138900.0
2006-08-15 14:35:00,24.56,24.57,24.55,24.56,264500.0,17.3753,17.3823,17.3682,17.3753,264500.0
2006-08-15 14:40:00,24.57,24.57,24.56,24.56,154700.0,17.3823,17.3823,17.3753,17.3753,154700.0
2006-08-15 14:45:00,24.57,24.59,24.56,24.58,424200.0,17.3823,17.3965,17.3753,17.3894,424200.0
2006-08-15 14:50:00,24.59,24.59,24.55,24.57,1300700.0,17.3965,17.3965,17.3682,17.3823,1300700.0
2006-08-15 14:55:00,24.56,24.6,24.56,24.59,541200.0,17.3753,17.4036,17.3753,17.3965,541200.0
2006-08-15 15:00:00,24.59,24.59,24.57,24.57,276200.0,17.3965,17.3965,17.3823,17.3823,276200.0
2006-08-15 15:05:00,24.57,24.59,24.57,24.58,334900.0,17.3823,17.3965,17.3823,17.3894,334900.0
2006-08-15 15:10:00,24.59,24.6,24.58,24.58,755400.0,17.3965,17.4036,17.3894,17.3894,755400.0
2006-08-15 15:15:00,24.59,24.6,24.58,24.58,424000.0,17.3965,17.4036,17.3894,17.3894,424000.0
2006-08-15 15:20:00,24.59,24.6,24.58,24.59,491200.0,17.3965,17.4036,17.3894,17.3965,491200.0
2006-08-15 15:25:00,24.6,24.65,24.59,24.61,1116500.0,17.4036,17.4389,17.3965,17.4106,1116500.0
2006-08-15 15:30:00,24.62,24.62,24.59,24.59,1184300.0,17.4177,17.4177,17.3965,17.3965,1184300.0
2006-08-15 15:35:00,24.59,24.61,24.54,24.56,1810500.0,17.3965,17.4106,17.3611,17.3753,1810500.0
2006-08-15 15:40:00,24.56,24.59,24.53,24.57,6053200.0,17.3753,17.3965,17.354,17.3823,6053200.0
2006-08-15 15:45:00,24.56,24.6,24.56,24.59,1061300.0,17.3753,17.4036,17.3753,17.3965,1061300.0
2006-08-15 15:50:00,24.59,24.64,24.57,24.58,1670100.0,17.3965,17.4319,17.3823,17.3894,1670100.0
2006-08-15 15:55:00,24.59,24.61,24.58,24.61,1663300.0,17.3965,17.4106,17.3894,17.4106,1663300.0
2006-08-16 09:30:00,24.61,24.64,24.47,24.52,2138600.0,17.4106,17.4319,17.3116,17.347,2138600.0
2006-08-16 09:35:00,24.53,24.61,24.53,24.59,1173300.0,17.354,17.4106,17.354,17.3965,1173300.0
2006-08-16 09:40:00,24.59,24.62,24.57,24.59,637000.0,17.3965,17.4177,17.3823,17.3965,637000.0
2006-08-16 09:45:00,24.59,24.6,24.56,24.58,946400.0,17.3965,17.4036,17.3753,17.3894,946400.0
2006-08-16 09:50:00,24.58,24.61,24.56,24.6,689100.0,17.3894,17.4106,17.3753,17.4036,689100.0
2006-08-16 09:55:00,24.59,24.62,24.58,24.58,1801600.0,17.3965,17.4177,17.3894,17.3894,1801600.0
2006-08-16 10:00:00,24.58,24.59,24.55,24.58,1179200.0,17.3894,17.3965,17.3682,17.3894,1179200.0
2006-08-16 10:05:00,24.59,24.59,24.56,24.56,650700.0,17.3965,17.3965,17.3753,17.3753,650700.0
2006-08-16 10:10:00,24.56,24.59,24.56,24.57,422200.0,17.3753,17.3965,17.3753,17.3823,422200.0
2006-08-16 10:15:00,24.57,24.58,24.53,24.54,1382000.0,17.3823,17.3894,17.354,17.3611,1382000.0
2006-08-16 10:20:00,24.54,24.6,24.53,24.56,1945800.0,17.3611,17.4036,17.354,17.3753,1945800.0
2006-08-16 10:25:00,24.57,24.61,24.53,24.6,804400.0,17.3823,17.4106,17.354,17.4036,804400.0
2006-08-16 10:30:00,24.6,24.61,24.59,24.59,586600.0,17.4036,17.4106,17.3965,17.3965,586600.0
2006-08-16 10:35:00,24.59,24.6,24.58,24.58,235400.0,17.3965,17.4036,17.3894,17.3894,235400.0
2006-08-16 10:40:00,24.59,24.62,24.58,24.61,451100.0,17.3965,17.4177,17.3894,17.4106,451100.0
2006-08-16 10:45:00,24.6,24.61,24.59,24.6,458700.0,17.4036,17.4106,17.3965,17.4036,458700.0
2006-08-16 10:50:00,24.6,24.64,24.59,24.61,1034800.0,17.4036,17.4319,17.3965,17.4106,1034800.0
2006-08-16 10:55:00,24.61,24.62,24.57,24.6,1228400.0,17.4106,17.4177,17.3823,17.4036,1228400.0
2006-08-16 11:00:00,24.6,24.61,24.59,24.6,472000.0,17.4036,17.4106,17.3965,17.4036,472000.0
2006-08-16 11:05:00,24.6,24.61,24.57,24.57,398100.0,17.4036,17.4106,17.3823,17.3823,398100.0
2006-08-16 11:10:00,24.57,24.58,24.56,24.57,416700.0,17.3823,17.3894,17.3753,17.3823,416700.0
2006-08-16 11:15:00,24.56,24.59,24.56,24.58,381000.0,17.3753,17.3965,17.3753,17.3894,381000.0
2006-08-16 11:20:00,24.58,24.6,24.56,24.56,322700.0,17.3894,17.4036,17.3753,17.3753,322700.0
2006-08-16 11:25:00,24.56,24.63,24.56,24.62,1490500.0,17.3753,17.4248,17.3753,17.4177,1490500.0
2006-08-16 11:30:00,24.61,24.62,24.58,24.61,305500.0,17.4106,17.4177,17.3894,17.4106,305500.0
2006-08-16 11:35:00,24.61,24.62,24.58,24.61,1325900.0,17.4106,17.4177,17.3894,17.4106,1325900.0
2006-08-16 11:40:00,24.61,24.62,24.59,24.59,647100.0,17.4106,17.4177,17.3965,17.3965,647100.0
2006-08-16 11:45:00,24.59,24.63,24.59,24.62,562200.0,17.3965,17.4248,17.3965,17.4177,562200.0
2006-08-16 11:50:00,24.62,24.64,24.58,24.62,858100.0,17.4177,17.4319,17.3894,17.4177,858100.0
2006-08-16 11:55:00,24.61,24.63,24.6,24.62,681200.0,17.4106,17.4248,17.4036,17.4177,681200.0
2006-08-16 12:00:00,24.62,24.63,24.6,24.6,288500.0,17.4177,17.4248,17.4036,17.4036,288500.0
2006-08-16 12:05:00,24.6,24.61,24.59,24.6,592500.0,17.4036,17.4106,17.3965,17.4036,592500.0
2006-08-16 12:10:00,24.6,24.62,24.59,24.61,296900.0,17.4036,17.4177,17.3965,17.4106,296900.0
2006-08-16 12:15:00,24.61,24.62,24.61,24.61,425800.0,17.4106,17.4177,17.4106,17.4106,425800.0
2006-08-16 12:20:00,24.61,24.62,24.61,24.62,100000.0,17.4106,17.4177,17.4106,17.4177,100000.0
2006-08-16 12:25:00,24.61,24.64,24.61,24.63,515100.0,17.4106,17.4319,17.4106,17.4248,515100.0
2006-08-16 12:30:00,24.63,24.68,24.63,24.68,1133500.0,17.4248,17.4602,17.4248,17.4602,1133500.0
2006-08-16 12:35:00,24.67,24.69,24.67,24.68,763300.0,17.4531,17.4672,17.4531,17.4602,763300.0
2006-08-16 12:40:00,24.67,24.72,24.67,24.71,1254700.0,17.4531,17.4885,17.4531,17.4814,1254700.0
2006-08-16 12:45:00,24.72,24.72,24.67,24.67,696200.0,17.4885,17.4885,17.4531,17.4531,696200.0
2006-08-16 12:50:00,24.67,24.68,24.66,24.67,409100.0,17.4531,17.4602,17.446,17.4531,409100.0
2006-08-16 12:55:00,24.66,24.66,24.64,24.65,389300.0,17.446,17.446,17.4319,17.4389,389300.0
2006-08-16 13:00:00,24.65,24.66,24.64,24.64,333100.0,17.4389,17.446,17.4319,17.4319,333100.0
2006-08-16 13:05:00,24.64,24.65,24.64,24.65,93900.0,17.4319,17.4389,17.4319,17.4389,93900.0
2006-08-16 13:10:00,24.65,24.65,24.64,24.65,71400.0,17.4389,17.4389,17.4319,17.4389,71400.0
2006-08-16 13:15:00,24.65,24.65,24.64,24.64,347500.0,17.4389,17.4389,17.4319,17.4319,347500.0
2006-08-16 13:20:00,24.65,25.0,24.63,24.64,140500.0,17.4389,17.6865,17.4248,17.4319,140500.0
2006-08-16 13:25:00,24.63,24.64,24.61,24.61,184900.0,17.4248,17.4319,17.4106,17.4106,184900.0
2006-08-16 13:30:00,24.62,24.67,24.6,24.66,736100.0,17.4177,17.4531,17.4036,17.446,736100.0
2006-08-16 13:35:00,24.66,24.69,24.6,24.69,429700.0,17.446,17.4672,17.4036,17.4672,429700.0
2006-08-16 13:40:00,24.69,24.7,24.69,24.69,136900.0,17.4672,17.4743,17.4672,17.4672,136900.0
2006-08-16 13:45:00,24.7,24.72,24.69,24.71,319400.0,17.4743,17.4885,17.4672,17.4814,319400.0
2006-08-16 13:50:00,24.71,24.72,24.7,24.7,242500.0,17.4814,17.4885,17.4743,17.4743,242500.0
2006-08-16 13:55:00,24.7,24.71,24.69,24.69,92000.0,17.4743,17.4814,17.4672,17.4672,92000.0
2006-08-16 14:00:00,24.69,24.71,24.69,24.7,258100.0,17.4672,17.4814,17.4672,17.4743,258100.0
2006-08-16 14:05:00,24.69,24.7,24.67,24.68,233900.0,17.4672,17.4743,17.4531,17.4602,233900.0
2006-08-16 14:10:00,24.67,24.7,24.62,24.7,869200.0,17.4531,17.4743,17.4177,17.4743,869200.0
2006-08-16 14:15:00,24.7,24.71,24.68,24.69,505400.0,17.4743,17.4814,17.4602,17.4672,505400.0
2006-08-16 14:20:00,24.69,24.7,24.67,24.69,368700.0,17.4672,17.4743,17.4531,17.4672,368700.0
2006-08-16 14:25:00,24.7,24.7,24.69,24.69,186300.0,17.4743,17.4743,17.4672,17.4672,186300.0
2006-08-16 14:30:00,24.69,24.72,24.69,24.71,917300.0,17.4672,17.4885,17.4672,17.4814,917300.0
2006-08-16 14:35:00,24.72,24.73,24.7,24.71,835200.0,17.4885,17.4955,17.4743,17.4814,835200.0
2006-08-16 14:40:00,24.72,24.72,24.7,24.7,169200.0,17.4885,17.4885,17.4743,17.4743,169200.0
2006-08-16 14:45:00,24.7,24.72,24.68,24.69,552200.0,17.4743,17.4885,17.4602,17.4672,552200.0
2006-08-16 14:50:00,24.69,24.71,24.69,24.7,364500.0,17.4672,17.4814,17.4672,17.4743,364500.0
2006-08-16 14:55:00,24.7,24.71,24.69,24.7,346300.0,17.4743,17.4814,17.4672,17.4743,346300.0
2006-08-16 15:00:00,24.7,24.7,24.69,24.7,517200.0,17.4743,17.4743,17.4672,17.4743,517200.0
2006-08-16 15:05:00,24.69,24.73,24.69,24.71,734900.0,17.4672,17.4955,17.4672,17.4814,734900.0
2006-08-16 15:10:00,24.72,24.72,24.68,24.69,322000.0,17.4885,17.4885,17.4602,17.4672,322000.0
2006-08-16 15:15:00,24.69,24.72,24.69,24.71,809800.0,17.4672,17.4885,17.4672,17.4814,809800.0
2006-08-16 15:20:00,24.71,24.72,24.69,24.7,697600.0,17.4814,17.4885,17.4672,17.4743,697600.0
2006-08-16 15:25:00,24.7,24.72,24.7,24.71,396700.0,17.4743,17.4885,17.4743,17.4814,396700.0
2006-08-16 15:30:00,24.72,24.72,24.71,24.71,625400.0,17.4885,17.4885,17.4814,17.4814,625400.0
2006-08-16 15:35:00,24.71,24.72,24.68,24.7,485000.0,17.4814,17.4885,17.4602,17.4743,485000.0
2006-08-16 15:40:00,24.69,24.71,24.69,24.7,755500.0,17.4672,17.4814,17.4672,17.4743,755500.0
2006-08-16 15:45:00,24.7,24.7,24.69,24.7,517100.0,17.4743,17.4743,17.4672,17.4743,517100.0
2006-08-16 15:50:00,24.69,24.72,24.69,24.71,1322700.0,17.4672,17.4885,17.4672,17.4814,1322700.0
2006-08-16 15:55:00,24.71,24.73,24.69,24.73,1974800.0,17.4814,17.4955,17.4672,17.4955,1974800.0
2006-08-17 09:30:00,24.7,24.74,24.65,24.7,1352000.0,17.4743,17.5026,17.4389,17.4743,1352000.0
2006-08-17 09:35:00,24.7,24.73,24.69,24.7,830100.0,17.4743,17.4955,17.4672,17.4743,830100.0
2006-08-17 09:40:00,24.7,24.71,24.69,24.69,522700.0,17.4743,17.4814,17.4672,17.4672,522700.0
2006-08-17 09:45:00,24.7,24.75,24.69,24.73,567500.0,17.4743,17.5097,17.4672,17.4955,567500.0
2006-08-17 09:50:00,24.74,24.74,24.68,24.68,393500.0,17.5026,17.5026,17.4602,17.4602,393500.0
2006-08-17 09:55:00,24.68,24.7,24.68,24.7,302500.0,17.4602,17.4743,17.4602,17.4743,302500.0
2006-08-17 10:00:00,24.7,24.7,24.67,24.68,763300.0,17.4743,17.4743,17.4531,17.4602,763300.0
2006-08-17 10:05:00,24.68,24.68,24.61,24.66,437400.0,17.4602,17.4602,17.4106,17.446,437400.0
2006-08-17 10:10:00,24.67,24.68,24.64,24.68,712500.0,17.4531,17.4602,17.4319,17.4602,712500.0
2006-08-17 10:15:00,24.67,24.7,24.65,24.7,1339500.0,17.4531,17.4743,17.4389,17.4743,1339500.0
2006-08-17 10:20:00,24.7,24.7,24.67,24.68,416600.0,17.4743,17.4743,17.4531,17.4602,416600.0
2006-08-17 10:25:00,24.68,24.69,24.66,24.67,536100.0,17.4602,17.4672,17.446,17.4531,536100.0
2006-08-17 10:30:00,24.66,24.7,24.65,24.68,1026000.0,17.446,17.4743,17.4389,17.4602,1026000.0
2006-08-17 10:35:00,24.69,24.69,24.68,24.68,348200.0,17.4672,17.4672,17.4602,17.4602,348200.0
2006-08-17 10:40:00,24.68,24.72,24.66,24.72,1470500.0,17.4602,17.4885,17.446,17.4885,1470500.0
2006-08-17 10:45:00,24.71,24.72,24.69,24.7,1452900.0,17.4814,17.4885,17.4672,17.4743,1452900.0
2006-08-17 10:50:00,24.7,24.75,24.68,24.68,302900.0,17.4743,17.5097,17.4602,17.4602,302900.0
2006-08-17 10:55:00,24.69,24.74,24.68,24.71,1374100.0,17.4672,17.5026,17.4602,17.4814,1374100.0
2006-08-17 11:00:00,24.7,24.72,24.68,24.7,780600.0,17.4743,17.4885,17.4602,17.4743,780600.0
2006-08-17 11:05:00,24.7,24.7,24.69,24.7,244400.0,17.4743,17.4743,17.4672,17.4743,244400.0
2006-08-17 11:10:00,24.69,24.7,24.69,24.69,2309500.0,17.4672,17.4743,17.4672,17.4672,2309500.0
2006-08-17 11:15:00,24.7,24.7,24.69,24.7,553600.0,17.4743,17.4743,17.4672,17.4743,553600.0
2006-08-17 11:20:00,24.7,24.71,24.69,24.7,427000.0,17.4743,17.4814,17.4672,17.4743,427000.0
2006-08-17 11:25:00,24.69,24.71,24.69,24.7,236000.0,17.4672,17.4814,17.4672,17.4743,236000.0
2006-08-17 11:30:00,24.71,24.71,24.69,24.7,691900.0,17.4814,17.4814,17.4672,17.4743,691900.0
2006-08-17 11:35:00,24.69,24.7,24.67,24.68,663000.0,17.4672,17.4743,17.4531,17.4602,663000.0
2006-08-17 11:40:00,24.68,24.7,24.67,24.69,1091900.0,17.4602,17.4743,17.4531,17.4672,1091900.0
2006-08-17 11:45:00,24.69,24.71,24.68,24.7,333900.0,17.4672,17.4814,17.4602,17.4743,333900.0
2006-08-17 11:50:00,24.7,24.71,24.69,24.7,470900.0,17.4743,17.4814,17.4672,17.4743,470900.0
2006-08-17 11:55:00,24.69,24.7,24.68,24.69,264700.0,17.4672,17.4743,17.4602,17.4672,264700.0
2006-08-17 12:00:00,24.68,24.69,24.66,24.66,556400.0,17.4602,17.4672,17.446,17.446,556400.0
2006-08-17 12:05:00,24.67,24.69,24.66,24.68,185100.0,17.4531,17.4672,17.446,17.4602,185100.0
2006-08-17 12:10:00,24.69,24.69,24.67,24.68,272800.0,17.4672,17.4672,17.4531,17.4602,272800.0
2006-08-17 12:15:00,24.68,24.68,24.67,24.68,111200.0,17.4602,17.4602,17.4531,17.4602,111200.0
2006-08-17 12:20:00,24.68,24.7,24.67,24.69,526900.0,17.4602,17.4743,17.4531,17.4672,526900.0
2006-08-17 12:25:00,24.69,24.7,24.69,24.7,128200.0,17.4672,17.4743,17.4672,17.4743,128200.0
2006-08-17 12:30:00,24.7,24.7,24.69,24.69,225200.0,17.4743,17.4743,17.4672,17.4672,225200.0
2006-08-17 12:35:00,24.69,24.7,24.69,24.7,70000.0,17.4672,17.4743,17.4672,17.4743,70000.0
2006-08-17 12:40:00,24.69,24.7,24.69,24.7,550700.0,17.4672,17.4743,17.4672,17.4743,550700.0
2006-08-17 12:45:00,24.7,24.71,24.7,24.7,347300.0,17.4743,17.4814,17.4743,17.4743,347300.0
2006-08-17 12:50:00,24.71,24.71,24.7,24.7,327200.0,17.4814,17.4814,17.4743,17.4743,327200.0
2006-08-17 12:55:00,24.71,24.71,24.7,24.7,244400.0,17.4814,17.4814,17.4743,17.4743,244400.0
2006-08-17 13:00:00,24.7,24.71,24.7,24.7,215400.0,17.4743,17.4814,17.4743,17.4743,215400.0
2006-08-17 13:05:00,24.7,24.72,24.7,24.7,335300.0,17.4743,17.4885,17.4743,17.4743,335300.0
2006-08-17 13:10:00,24.7,24.71,24.7,24.71,75000.0,17.4743,17.4814,17.4743,17.4814,75000.0
2006-08-17 13:15:00,24.71,24.71,24.7,24.71,178300.0,17.4814,17.4814,17.4743,17.4814,178300.0
2006-08-17 13:20:00,24.7,24.72,24.7,24.71,507600.0,17.4743,17.4885,17.4743,17.4814,507600.0
2006-08-17 13:25:00,24.71,24.72,24.7,24.71,333100.0,17.4814,17.4885,17.4743,17.4814,333100.0
2006-08-17 13:30:00,24.72,24.72,24.7,24.7,161800.0,17.4885,17.4885,17.4743,17.4743,161800.0
2006-08-17 13:35:00,24.7,24.71,24.68,24.69,346300.0,17.4743,17.4814,17.4602,17.4672,346300.0
2006-08-17 13:40:00,24.69,24.7,24.67,24.7,625400.0,17.4672,17.4743,17.4531,17.4743,625400.0
2006-08-17 13:45:00,24.7,24.71,24.69,24.7,187800.0,17.4743,17.4814,17.4672,17.4743,187800.0
2006-08-17 13:50:00,24.71,24.71,24.7,24.7,112500.0,17.4814,17.4814,17.4743,17.4743,112500.0
2006-08-17 13:55:00,24.7,24.71,24.7,24.7,246400.0,17.4743,17.4814,17.4743,17.4743,246400.0
2006-08-17 14:00:00,24.7,24.71,24.69,24.69,261200.0,17.4743,17.4814,17.4672,17.4672,261200.0
2006-08-17 14:05:00,24.69,24.7,24.67,24.68,1060800.0,17.4672,17.4743,17.4531,17.4602,1060800.0
2006-08-17 14:10:00,24.68,24.68,24.67,24.68,933700.0,17.4602,17.4602,17.4531,17.4602,933700.0
2006-08-17 14:15:00,24.68,24.68,24.67,24.67,191000.0,17.4602,17.4602,17.4531,17.4531,191000.0
2006-08-17 14:20:00,24.68,24.69,24.66,24.67,1124600.0,17.4602,17.4672,17.446,17.4531,1124600.0
2006-08-17 14:25:00,24.67,24.68,24.67,24.67,337400.0,17.4531,17.4602,17.4531,17.4531,337400.0
2006-08-17 14:30:00,24.68,24.69,24.67,24.68,234000.0,17.4602,17.4672,17.4531,17.4602,234000.0
2006-08-17 14:35:00,24.69,24.7,24.68,24.7,317300.0,17.4672,17.4743,17.4602,17.4743,317300.0
2006-08-17 14:40:00,24.7,24.7,24.69,24.69,273200.0,17.4743,17.4743,17.4672,17.4672,273200.0
2006-08-17 14:45:00,24.69,24.7,24.69,24.69,322900.0,17.4672,17.4743,17.4672,17.4672,322900.0
2006-08-17 14:50:00,24.7,24.7,24.69,24.7,528100.0,17.4743,17.4743,17.4672,17.4743,528100.0
2006-08-17 14:55:00,24.69,24.71,24.69,24.69,765600.0,17.4672,17.4814,17.4672,17.4672,765600.0
2006-08-17 15:00:00,24.69,24.7,24.69,24.7,389900.0,17.4672,17.4743,17.4672,17.4743,389900.0
2006-08-17 15:05:00,24.7,24.7,24.69,24.69,862500.0,17.4743,17.4743,17.4672,17.4672,862500.0
2006-08-17 15:10:00,24.7,24.7,24.69,24.7,694500.0,17.4743,17.4743,17.4672,17.4743,694500.0
2006-08-17 15:15:00,24.7,24.7,24.69,24.7,137800.0,17.4743,17.4743,17.4672,17.4743,137800.0
2006-08-17 15:20:00,24.69,24.7,24.69,24.7,169400.0,17.4672,17.4743,17.4672,17.4743,169400.0
2006-08-17 15:25:00,24.69,24.7,24.69,24.69,203500.0,17.4672,17.4743,17.4672,17.4672,203500.0
2006-08-17 15:30:00,24.7,24.7,24.69,24.7,536600.0,17.4743,17.4743,17.4672,17.4743,536600.0
2006-08-17 15:35:00,24.7,24.7,24.69,24.7,613300.0,17.4743,17.4743,17.4672,17.4743,613300.0
2006-08-17 15:40:00,24.7,24.7,24.69,24.7,618900.0,17.4743,17.4743,17.4672,17.4743,618900.0
2006-08-17 15:45:00,24.7,24.7,24.69,24.69,617600.0,17.4743,17.4743,17.4672,17.4672,617600.0
2006-08-17 15:50:00,24.7,24.7,24.69,24.7,308900.0,17.4743,17.4743,17.4672,17.4743,308900.0
2006-08-17 15:55:00,24.7,24.7,24.69,24.7,1811500.0,17.4743,17.4743,17.4672,17.4743,1811500.0
2006-08-18 09:30:00,25.05,25.1,24.98,25.06,20419600.0,17.7219,17.7573,17.6724,17.729,20419600.0
2006-08-18 09:35:00,25.05,25.13,25.05,25.1,2045200.0,17.7219,17.7785,17.7219,17.7573,2045200.0
2006-08-18 09:40:00,25.1,25.11,25.04,25.06,1402800.0,17.7573,17.7644,17.7148,17.729,1402800.0
2006-08-18 09:45:00,25.07,25.07,25.0,25.01,1257700.0,17.7361,17.7361,17.6865,17.6936,1257700.0
2006-08-18 09:50:00,25.0,25.03,24.99,25.03,1538900.0,17.6865,17.7078,17.6795,17.7078,1538900.0
2006-08-18 09:55:00,25.03,25.1,25.0,25.02,1942700.0,17.7078,17.7573,17.6865,17.7007,1942700.0
2006-08-18 10:00:00,25.02,25.05,25.02,25.04,580600.0,17.7007,17.7219,17.7007,17.7148,580600.0
2006-08-18 10:05:00,25.05,25.05,25.01,25.04,1082200.0,17.7219,17.7219,17.6936,17.7148,1082200.0
2006-08-18 10:10:00,25.03,25.06,25.03,25.06,981600.0,17.7078,17.729,17.7078,17.729,981600.0
2006-08-18 10:15:00,25.06,25.07,25.0,25.07,557600.0,17.729,17.7361,17.6865,17.7361,557600.0
2006-08-18 10:20:00,25.07,25.08,25.06,25.06,1372200.0,17.7361,17.7431,17.729,17.729,1372200.0
2006-08-18 10:25:00,25.07,25.07,25.05,25.05,772900.0,17.7361,17.7361,17.7219,17.7219,772900.0
2006-08-18 10:30:00,25.05,25.07,25.04,25.05,857900.0,17.7219,17.7361,17.7148,17.7219,857900.0
2006-08-18 10:35:00,25.05,25.06,25.04,25.05,697900.0,17.7219,17.729,17.7148,17.7219,697900.0
2006-08-18 10:40:00,25.06,25.07,25.05,25.07,705800.0,17.729,17.7361,17.7219,17.7361,705800.0
2006-08-18 10:45:00,25.07,25.08,25.06,25.08,927100.0,17.7361,17.7431,17.729,17.7431,927100.0
2006-08-18 10:50:00,25.08,25.08,25.07,25.07,258700.0,17.7431,17.7431,17.7361,17.7361,258700.0
2006-08-18 10:55:00,25.07,25.1,25.05,25.09,697300.0,17.7361,17.7573,17.7219,17.7502,697300.0
2006-08-18 11:00:00,25.1,25.18,25.06,25.18,1922500.0,17.7573,17.8139,17.729,17.8139,1922500.0
2006-08-18 11:05:00,25.18,25.19,25.1,25.18,2841400.0,17.8139,17.821,17.7573,17.8139,2841400.0
2006-08-18 11:10:00,25.17,25.2,25.15,25.2,1779500.0,17.8068,17.828,17.7927,17.828,1779500.0
2006-08-18 11:15:00,25.2,25.27,25.2,25.24,3276700.0,17.828,17.8776,17.828,17.8563,3276700.0
2006-08-18 11:20:00,25.24,25.28,25.23,25.27,1772400.0,17.8563,17.8846,17.8493,17.8776,1772400.0
2006-08-18 11:25:00,25.27,25.36,25.26,25.35,2319300.0,17.8776,17.9412,17.8705,17.9342,2319300.0
2006-08-18 11:30:00,25.35,25.42,25.32,25.4,3150800.0,17.9342,17.9837,17.9129,17.9695,3150800.0
2006-08-18 11:35:00,25.41,25.41,25.05,25.37,2404600.0,17.9766,17.9766,17.7219,17.9483,2404600.0
2006-08-18 11:40:00,25.37,25.38,25.34,25.36,1165700.0,17.9483,17.9554,17.9271,17.9412,1165700.0
2006-08-18 11:45:00,25.36,25.36,25.33,25.35,868200.0,17.9412,17.9412,17.92,17.9342,868200.0
2006-08-18 11:50:00,25.36,25.41,25.35,25.38,1003900.0,17.9412,17.9766,17.9342,17.9554,1003900.0
2006-08-18 11:55:00,25.37,25.43,25.05,25.41,1208900.0,17.9483,17.9907,17.7219,17.9766,1208900.0
2006-08-18 12:00:00,25.42,25.49,25.4,25.46,2303300.0,17.9837,18.0332,17.9695,18.012,2303300.0
2006-08-18 12:05:00,25.46,25.49,25.44,25.45,1902700.0,18.012,18.0332,17.9978,18.0049,1902700.0
2006-08-18 12:10:00,25.45,25.49,25.44,25.48,1363600.0,18.0049,18.0332,17.9978,18.0261,1363600.0
2006-08-18 12:15:00,25.49,25.54,25.47,25.5,2334700.0,18.0332,18.0686,18.019,18.0403,2334700.0
2006-08-18 12:20:00,25.5,25.5,25.47,25.49,1082800.0,18.0403,18.0403,18.019,18.0332,1082800.0
2006-08-18 12:25:00,25.49,25.52,25.47,25.49,1074300.0,18.0332,18.0544,18.019,18.0332,1074300.0
2006-08-18 12:30:00,25.5,25.51,25.48,25.49,933700.0,18.0403,18.0473,18.0261,18.0332,933700.0
2006-08-18 12:35:00,25.48,25.5,25.48,25.48,640000.0,18.0261,18.0403,18.0261,18.0261,640000.0
2006-08-18 12:40:00,25.48,25.49,25.47,25.49,518700.0,18.0261,18.0332,18.019,18.0332,518700.0
2006-08-18 12:45:00,25.49,25.49,25.48,25.48,521100.0,18.0332,18.0332,18.0261,18.0261,521100.0
2006-08-18 12:50:00,25.49,25.49,25.47,25.47,295400.0,18.0332,18.0332,18.019,18.019,295400.0
2006-08-18 12:55:00,25.47,25.51,25.44,25.44,709900.0,18.019,18.0473,17.9978,17.9978,709900.0
2006-08-18 13:00:00,25.44,25.45,25.4,25.42,725500.0,17.9978,18.0049,17.9695,17.9837,725500.0
2006-08-18 13:05:00,25.42,25.43,25.42,25.42,840000.0,17.9837,17.9907,17.9837,17.9837,840000.0
2006-08-18 13:10:00,25.42,25.44,25.42,25.44,451800.0,17.9837,17.9978,17.9837,17.9978,451800.0
2006-08-18 13:15:00,25.43,25.45,25.42,25.45,479600.0,17.9907,18.0049,17.9837,18.0049,479600.0
2006-08-18 13:20:00,25.45,25.49,25.4,25.45,1198200.0,18.0049,18.0332,17.9695,18.0049,1198200.0
2006-08-18 13:25:00,25.44,25.45,25.43,25.44,518000.0,17.9978,18.0049,17.9907,17.9978,518000.0
2006-08-18 13:30:00,25.45,25.45,25.43,25.44,238400.0,18.0049,18.0049,17.9907,17.9978,238400.0
2006-08-18 13:35:00,25.44,25.45,25.43,25.43,631400.0,17.9978,18.0049,17.9907,17.9907,631400.0
2006-08-18 13:40:00,25.43,25.45,25.43,25.44,548300.0,17.9907,18.0049,17.9907,17.9978,548300.0
2006-08-18 13:45:00,25.44,25.45,25.44,25.45,232100.0,17.9978,18.0049,17.9978,18.0049,232100.0
2006-08-18 13:50:00,25.45,25.45,25.44,25.45,148400.0,18.0049,18.0049,17.9978,18.0049,148400.0
2006-08-18 13:55:00,25.44,25.45,25.42,25.43,1004800.0,17.9978,18.0049,17.9837,17.9907,1004800.0
2006-08-18 14:00:00,25.42,25.44,25.42,25.43,844500.0,17.9837,17.9978,17.9837,17.9907,844500.0
2006-08-18 14:05:00,25.44,25.46,25.42,25.45,1090000.0,17.9978,18.012,17.9837,18.0049,1090000.0
2006-08-18 14:10:00,25.45,25.46,25.45,25.45,258700.0,18.0049,18.012,18.0049,18.0049,258700.0
2006-08-18 14:15:00,25.46,25.48,25.45,25.47,558500.0,18.012,18.0261,18.0049,18.019,558500.0
2006-08-18 14:20:00,25.48,25.48,25.44,25.45,1620600.0,18.0261,18.0261,17.9978,18.0049,1620600.0
2006-08-18 14:25:00,25.45,25.48,25.44,25.47,983500.0,18.0049,18.0261,17.9978,18.019,983500.0
2006-08-18 14:30:00,25.47,25.5,25.46,25.47,1200300.0,18.019,18.0403,18.012,18.019,1200300.0
2006-08-18 14:35:00,25.48,25.48,25.47,25.47,470400.0,18.0261,18.0261,18.019,18.019,470400.0
2006-08-18 14:40:00,25.48,25.49,25.47,25.48,754200.0,18.0261,18.0332,18.019,18.0261,754200.0
2006-08-18 14:45:00,25.49,25.5,25.48,25.48,1136000.0,18.0332,18.0403,18.0261,18.0261,1136000.0
2006-08-18 14:50:00,25.49,25.53,25.48,25.53,1072600.0,18.0332,18.0615,18.0261,18.0615,1072600.0
2006-08-18 14:55:00,25.52,25.53,25.48,25.48,1662500.0,18.0544,18.0615,18.0261,18.0261,1662500.0
2006-08-18 15:00:00,25.49,25.54,25.47,25.53,1552800.0,18.0332,18.0686,18.019,18.0615,1552800.0
2006-08-18 15:05:00,25.52,25.56,25.52,25.56,1569200.0,18.0544,18.0827,18.0544,18.0827,1569200.0
2006-08-18 15:10:00,25.56,25.56,25.52,25.56,1877600.0,18.0827,18.0827,18.0544,18.0827,1877600.0
2006-08-18 15:15:00,25.56,25.61,25.55,25.61,1668700.0,18.0827,18.1181,18.0756,18.1181,1668700.0
2006-08-18 15:20:00,25.61,25.69,25.6,25.68,2226800.0,18.1181,18.1747,18.111,18.1676,2226800.0
2006-08-18 15:25:00,25.69,25.71,25.68,25.7,1482900.0,18.1747,18.1888,18.1676,18.1818,1482900.0
2006-08-18 15:30:00,25.7,25.7,25.67,25.67,2429400.0,18.1818,18.1818,18.1605,18.1605,2429400.0
2006-08-18 15:35:00,25.67,25.69,25.66,25.67,1850400.0,18.1605,18.1747,18.1535,18.1605,1850400.0
2006-08-18 15:40:00,25.66,25.78,25.66,25.77,3350900.0,18.1535,18.2384,18.1535,18.2313,3350900.0
2006-08-18 15:45:00,25.77,25.8,25.68,25.7,4981600.0,18.2313,18.2525,18.1676,18.1818,4981600.0
2006-08-18 15:50:00,25.7,25.75,25.67,25.72,3185900.0,18.1818,18.2171,18.1605,18.1959,3185900.0
2006-08-18 15:55:00,25.73,25.79,25.72,25.78,5043500.0,18.203,18.2454,18.1959,18.2384,5043500.0
2006-08-21 09:30:00,25.66,25.68,25.56,25.64,3270000.0,18.1535,18.1676,18.0827,18.1393,3270000.0
2006-08-21 09:35:00,25.64,25.65,25.58,25.65,1225500.0,18.1393,18.1464,18.0969,18.1464,1225500.0
2006-08-21 09:40:00,25.65,25.69,25.62,25.66,1285300.0,18.1464,18.1747,18.1252,18.1535,1285300.0
2006-08-21 09:45:00,25.66,25.67,25.63,25.66,1551000.0,18.1535,18.1605,18.1322,18.1535,1551000.0
2006-08-21 09:50:00,25.66,25.66,25.6,25.6,841400.0,18.1535,18.1535,18.111,18.111,841400.0
2006-08-21 09:55:00,25.6,25.65,25.6,25.64,1018600.0,18.111,18.1464,18.111,18.1393,1018600.0
2006-08-21 10:00:00,25.64,25.66,25.6,25.66,1764000.0,18.1393,18.1535,18.111,18.1535,1764000.0
2006-08-21 10:05:00,25.66,25.67,25.6,25.65,2036500.0,18.1535,18.1605,18.111,18.1464,2036500.0
2006-08-21 10:10:00,25.65,25.65,25.6,25.63,1498800.0,18.1464,18.1464,18.111,18.1322,1498800.0
2006-08-21 10:15:00,25.63,25.65,25.61,25.65,1399100.0,18.1322,18.1464,18.1181,18.1464,1399100.0
2006-08-21 10:20:00,25.65,25.69,25.65,25.65,964600.0,18.1464,18.1747,18.1464,18.1464,964600.0
2006-08-21 10:25:00,25.66,25.68,25.65,25.66,569300.0,18.1535,18.1676,18.1464,18.1535,569300.0
2006-08-21 10:30:00,25.65,25.67,25.65,25.66,614100.0,18.1464,18.1605,18.1464,18.1535,614100.0
2006-08-21 10:35:00,25.66,25.67,25.66,25.66,478800.0,18.1535,18.1605,18.1535,18.1535,478800.0
2006-08-21 10:40:00,25.66,25.67,25.65,25.66,492000.0,18.1535,18.1605,18.1464,18.1535,492000.0
2006-08-21 10:45:00,25.66,25.68,25.6,25.67,869000.0,18.1535,18.1676,18.111,18.1605,869000.0
2006-08-21 10:50:00,25.68,25.69,25.67,25.67,544300.0,18.1676,18.1747,18.1605,18.1605,544300.0
2006-08-21 10:55:00,25.67,25.77,25.66,25.75,2099800.0,18.1605,18.2313,18.1535,18.2171,2099800.0
2006-08-21 11:00:00,25.75,25.79,25.74,25.78,1248100.0,18.2171,18.2454,18.2101,18.2384,1248100.0
2006-08-21 11:05:00,25.79,25.79,25.76,25.78,709900.0,18.2454,18.2454,18.2242,18.2384,709900.0
2006-08-21 11:10:00,25.79,25.79,25.76,25.77,729900.0,18.2454,18.2454,18.2242,18.2313,729900.0
2006-08-21 11:15:00,25.77,25.83,25.77,25.82,1088500.0,18.2313,18.2737,18.2313,18.2667,1088500.0
2006-08-21 11:20:00,25.82,25.92,25.82,25.9,1879900.0,18.2667,18.3374,18.2667,18.3233,1879900.0
2006-08-21 11:25:00,25.9,25.95,25.89,25.94,1291300.0,18.3233,18.3586,18.3162,18.3516,1291300.0
2006-08-21 11:30:00,25.94,25.98,25.91,25.98,1726000.0,18.3516,18.3799,18.3303,18.3799,1726000.0
2006-08-21 11:35:00,25.98,26.05,25.97,26.01,3534700.0,18.3799,18.4294,18.3728,18.4011,3534700.0
2006-08-21 11:40:00,26.01,26.03,25.97,25.97,3005700.0,18.4011,18.4152,18.3728,18.3728,3005700.0
2006-08-21 11:45:00,25.98,26.03,25.96,25.97,1564000.0,18.3799,18.4152,18.3657,18.3728,1564000.0
2006-08-21 11:50:00,25.97,26.01,25.86,25.98,730500.0,18.3728,18.4011,18.295,18.3799,730500.0
2006-08-21 11:55:00,25.98,25.99,25.94,25.96,1514600.0,18.3799,18.3869,18.3516,18.3657,1514600.0
2006-08-21 12:00:00,25.95,25.96,25.92,25.93,850900.0,18.3586,18.3657,18.3374,18.3445,850900.0
2006-08-21 12:05:00,25.94,25.96,25.92,25.96,1004000.0,18.3516,18.3657,18.3374,18.3657,1004000.0
2006-08-21 12:10:00,25.96,25.98,25.63,25.94,1020400.0,18.3657,18.3799,18.1322,18.3516,1020400.0
2006-08-21 12:15:00,25.94,25.94,25.93,25.94,675800.0,18.3516,18.3516,18.3445,18.3516,675800.0
2006-08-21 12:20:00,25.93,25.95,25.93,25.93,661600.0,18.3445,18.3586,18.3445,18.3445,661600.0
2006-08-21 12:25:00,25.94,25.94,25.91,25.92,349000.0,18.3516,18.3516,18.3303,18.3374,349000.0
2006-08-21 12:30:00,25.92,25.93,25.92,25.92,351100.0,18.3374,18.3445,18.3374,18.3374,351100.0
2006-08-21 12:35:00,25.92,25.93,25.91,25.92,431100.0,18.3374,18.3445,18.3303,18.3374,431100.0
2006-08-21 12:40:00,25.92,25.94,25.92,25.92,404000.0,18.3374,18.3516,18.3374,18.3374,404000.0
2006-08-21 12:45:00,25.92,25.93,25.92,25.93,208100.0,18.3374,18.3445,18.3374,18.3445,208100.0
2006-08-21 12:50:00,25.92,25.94,25.92,25.93,269900.0,18.3374,18.3516,18.3374,18.3445,269900.0
2006-08-21 12:55:00,25.93,25.94,25.93,25.94,237000.0,18.3445,18.3516,18.3445,18.3516,237000.0
2006-08-21 13:00:00,25.94,25.94,25.93,25.93,431700.0,18.3516,18.3516,18.3445,18.3445,431700.0
2006-08-21 13:05:00,25.93,26.0,25.93,26.0,1147200.0,18.3445,18.394,18.3445,18.394,1147200.0
2006-08-21 13:10:00,25.99,26.0,25.98,25.98,664200.0,18.3869,18.394,18.3799,18.3799,664200.0
2006-08-21 13:15:00,25.99,26.0,25.98,26.0,823300.0,18.3869,18.394,18.3799,18.394,823300.0
2006-08-21 13:20:00,26.0,26.03,25.99,26.0,947300.0,18.394,18.4152,18.3869,18.394,947300.0
2006-08-21 13:25:00,25.99,26.0,25.95,25.95,629900.0,18.3869,18.394,18.3586,18.3586,629900.0
2006-08-21 13:30:00,25.95,25.98,25.95,25.97,379300.0,18.3586,18.3799,18.3586,18.3728,379300.0
2006-08-21 13:35:00,25.97,26.0,25.96,25.98,1163400.0,18.3728,18.394,18.3657,18.3799,1163400.0
2006-08-21 13:40:00,25.98,25.99,25.97,25.98,346200.0,18.3799,18.3869,18.3728,18.3799,346200.0
2006-08-21 13:45:00,25.98,25.98,25.97,25.97,317800.0,18.3799,18.3799,18.3728,18.3728,317800.0
2006-08-21 13:50:00,25.97,25.98,25.97,25.98,432500.0,18.3728,18.3799,18.3728,18.3799,432500.0
2006-08-21 13:55:00,25.97,25.98,25.96,25.96,378500.0,18.3728,18.3799,18.3657,18.3657,378500.0
2006-08-21 14:00:00,25.96,25.99,25.96,25.99,616200.0,18.3657,18.3869,18.3657,18.3869,616200.0
2006-08-21 14:05:00,25.98,26.04,25.98,26.04,1053500.0,18.3799,18.4223,18.3799,18.4223,1053500.0
2006-08-21 14:10:00,26.03,26.05,26.01,26.02,1287500.0,18.4152,18.4294,18.4011,18.4082,1287500.0
2006-08-21 14:15:00,26.02,26.02,25.99,26.0,444400.0,18.4082,18.4082,18.3869,18.394,444400.0
2006-08-21 14:20:00,26.0,26.01,25.98,25.99,606100.0,18.394,18.4011,18.3799,18.3869,606100.0
2006-08-21 14:25:00,26.0,26.03,25.99,26.02,838800.0,18.394,18.4152,18.3869,18.4082,838800.0
2006-08-21 14:30:00,26.02,26.09,26.02,26.08,1856100.0,18.4082,18.4577,18.4082,18.4506,1856100.0
2006-08-21 14:35:00,26.08,26.12,26.07,26.09,1435300.0,18.4506,18.4789,18.4435,18.4577,1435300.0
2006-08-21 14:40:00,26.09,26.1,26.01,26.01,1635200.0,18.4577,18.4647,18.4011,18.4011,1635200.0
2006-08-21 14:45:00,26.01,26.06,26.01,26.04,671500.0,18.4011,18.4365,18.4011,18.4223,671500.0
2006-08-21 14:50:00,26.03,26.07,26.03,26.06,662700.0,18.4152,18.4435,18.4152,18.4365,662700.0
2006-08-21 14:55:00,26.07,26.07,26.05,26.06,901900.0,18.4435,18.4435,18.4294,18.4365,901900.0
2006-08-21 15:00:00,26.06,26.06,25.99,26.02,859500.0,18.4365,18.4365,18.3869,18.4082,859500.0
2006-08-21 15:05:00,26.02,26.04,26.0,26.03,925800.0,18.4082,18.4223,18.394,18.4152,925800.0
2006-08-21 15:10:00,26.03,26.04,26.03,26.03,494100.0,18.4152,18.4223,18.4152,18.4152,494100.0
2006-08-21 15:15:00,26.03,26.06,26.03,26.05,786900.0,18.4152,18.4365,18.4152,18.4294,786900.0
2006-08-21 15:20:00,26.05,26.06,26.04,26.05,692100.0,18.4294,18.4365,18.4223,18.4294,692100.0
2006-08-21 15:25:00,26.06,26.07,25.64,26.07,389900.0,18.4365,18.4435,18.1393,18.4435,389900.0
2006-08-21 15:30:00,26.07,26.08,26.06,26.06,1282200.0,18.4435,18.4506,18.4365,18.4365,1282200.0
2006-08-21 15:35:00,26.06,26.1,26.06,26.09,1223900.0,18.4365,18.4647,18.4365,18.4577,1223900.0
2006-08-21 15:40:00,26.1,26.11,26.09,26.1,1316500.0,18.4647,18.4718,18.4577,18.4647,1316500.0
2006-08-21 15:45:00,26.1,26.12,26.09,26.09,1076900.0,18.4647,18.4789,18.4577,18.4577,1076900.0
2006-08-21 15:50:00,26.1,26.13,26.07,26.1,2393200.0,18.4647,18.486,18.4435,18.4647,2393200.0
2006-08-21 15:55:00,26.1,26.13,26.09,26.12,2788500.0,18.4647,18.486,18.4577,18.4789,2788500.0
2006-08-22 09:30:00,26.01,26.16,25.99,26.13,3123800.0,18.4011,18.5072,18.3869,18.486,3123800.0
2006-08-22 09:35:00,26.12,26.24,26.1,26.23,1941800.0,18.4789,18.5638,18.4647,18.5567,1941800.0
2006-08-22 09:40:00,26.23,26.25,26.2,26.24,1906500.0,18.5567,18.5709,18.5355,18.5638,1906500.0
2006-08-22 09:45:00,26.24,26.25,26.21,26.22,1121400.0,18.5638,18.5709,18.5426,18.5496,1121400.0
2006-08-22 09:50:00,26.21,26.22,26.17,26.18,1375100.0,18.5426,18.5496,18.5143,18.5213,1375100.0
2006-08-22 09:55:00,26.19,26.22,26.18,26.22,920200.0,18.5284,18.5496,18.5213,18.5496,920200.0
2006-08-22 10:00:00,26.21,26.23,26.2,26.21,590000.0,18.5426,18.5567,18.5355,18.5426,590000.0
2006-08-22 10:05:00,26.22,26.22,26.19,26.2,757800.0,18.5496,18.5496,18.5284,18.5355,757800.0
2006-08-22 10:10:00,26.21,26.23,26.2,26.21,834600.0,18.5426,18.5567,18.5355,18.5426,834600.0
2006-08-22 10:15:00,26.21,26.22,26.2,26.2,274300.0,18.5426,18.5496,18.5355,18.5355,274300.0
2006-08-22 10:20:00,26.2,26.24,26.2,26.23,754900.0,18.5355,18.5638,18.5355,18.5567,754900.0
2006-08-22 10:25:00,26.23,26.25,26.22,26.23,1138000.0,18.5567,18.5709,18.5496,18.5567,1138000.0
2006-08-22 10:30:00,26.23,26.24,26.22,26.22,852700.0,18.5567,18.5638,18.5496,18.5496,852700.0
2006-08-22 10:35:00,26.23,26.23,26.2,26.2,1143600.0,18.5567,18.5567,18.5355,18.5355,1143600.0
2006-08-22 10:40:00,26.2,26.21,26.19,26.2,417900.0,18.5355,18.5426,18.5284,18.5355,417900.0
2006-08-22 10:45:00,26.19,26.2,26.16,26.16,1207400.0,18.5284,18.5355,18.5072,18.5072,1207400.0
2006-08-22 10:50:00,26.17,26.17,26.15,26.16,1099500.0,18.5143,18.5143,18.5001,18.5072,1099500.0
2006-08-22 10:55:00,26.16,26.2,26.16,26.19,783400.0,18.5072,18.5355,18.5072,18.5284,783400.0
2006-08-22 11:00:00,26.18,26.19,26.16,26.16,662300.0,18.5213,18.5284,18.5072,18.5072,662300.0
2006-08-22 11:05:00,26.16,26.16,26.12,26.15,1955500.0,18.5072,18.5072,18.4789,18.5001,1955500.0
2006-08-22 11:10:00,26.15,26.17,26.14,26.17,1011400.0,18.5001,18.5143,18.493,18.5143,1011400.0
2006-08-22 11:15:00,26.17,26.2,26.16,26.17,851400.0,18.5143,18.5355,18.5072,18.5143,851400.0
2006-08-22 11:20:00,26.18,26.18,26.15,26.15,613400.0,18.5213,18.5213,18.5001,18.5001,613400.0
2006-08-22 11:25:00,26.15,26.17,26.15,26.15,687200.0,18.5001,18.5143,18.5001,18.5001,687200.0
2006-08-22 11:30:00,26.15,26.19,26.15,26.15,1123800.0,18.5001,18.5284,18.5001,18.5001,1123800.0
2006-08-22 11:35:00,26.15,26.16,26.1,26.1,1297900.0,18.5001,18.5072,18.4647,18.4647,1297900.0
2006-08-22 11:40:00,26.11,26.11,26.08,26.09,595500.0,18.4718,18.4718,18.4506,18.4577,595500.0
2006-08-22 11:45:00,26.1,26.1,26.06,26.07,709200.0,18.4647,18.4647,18.4365,18.4435,709200.0
2006-08-22 11:50:00,26.07,26.07,26.04,26.04,448900.0,18.4435,18.4435,18.4223,18.4223,448900.0
2006-08-22 11:55:00,26.04,26.05,26.01,26.03,1373000.0,18.4223,18.4294,18.4011,18.4152,1373000.0
2006-08-22 12:00:00,26.03,26.03,25.95,25.99,2279200.0,18.4152,18.4152,18.3586,18.3869,2279200.0
2006-08-22 12:05:00,25.99,26.01,25.95,25.97,802600.0,18.3869,18.4011,18.3586,18.3728,802600.0
2006-08-22 12:10:00,25.97,25.98,25.94,25.94,528500.0,18.3728,18.3799,18.3516,18.3516,528500.0
2006-08-22 12:15:00,25.95,25.95,25.91,25.92,655900.0,18.3586,18.3586,18.3303,18.3374,655900.0
2006-08-22 12:20:00,25.92,25.98,25.91,25.95,957000.0,18.3374,18.3799,18.3303,18.3586,957000.0
2006-08-22 12:25:00,25.96,25.96,25.87,25.88,1310800.0,18.3657,18.3657,18.302,18.3091,1310800.0
2006-08-22 12:30:00,25.87,25.9,25.84,25.85,719900.0,18.302,18.3233,18.2808,18.2879,719900.0
2006-08-22 12:35:00,25.85,25.89,25.84,25.89,698300.0,18.2879,18.3162,18.2808,18.3162,698300.0
2006-08-22 12:40:00,25.88,25.9,25.88,25.89,257700.0,18.3091,18.3233,18.3091,18.3162,257700.0
2006-08-22 12:45:00,25.89,25.91,25.89,25.9,486800.0,18.3162,18.3303,18.3162,18.3233,486800.0
2006-08-22 12:50:00,25.89,25.9,25.89,25.89,382600.0,18.3162,18.3233,18.3162,18.3162,382600.0
2006-08-22 12:55:00,25.9,25.93,25.89,25.93,522100.0,18.3233,18.3445,18.3162,18.3445,522100.0
2006-08-22 13:00:00,25.93,25.94,25.88,25.9,1050200.0,18.3445,18.3516,18.3091,18.3233,1050200.0
2006-08-22 13:05:00,25.9,25.9,25.83,25.86,1278800.0,18.3233,18.3233,18.2737,18.295,1278800.0
2006-08-22 13:10:00,25.86,25.88,25.85,25.87,516100.0,18.295,18.3091,18.2879,18.302,516100.0
2006-08-22 13:15:00,25.88,25.88,25.84,25.85,536400.0,18.3091,18.3091,18.2808,18.2879,536400.0
2006-08-22 13:20:00,25.85,25.86,25.8,25.8,703000.0,18.2879,18.295,18.2525,18.2525,703000.0
2006-08-22 13:25:00,25.8,25.85,25.8,25.8,864900.0,18.2525,18.2879,18.2525,18.2525,864900.0
2006-08-22 13:30:00,25.81,25.82,25.77,25.79,976000.0,18.2596,18.2667,18.2313,18.2454,976000.0
2006-08-22 13:35:00,25.79,25.81,25.77,25.79,1011100.0,18.2454,18.2596,18.2313,18.2454,1011100.0
2006-08-22 13:40:00,25.8,25.8,25.71,25.72,1615600.0,18.2525,18.2525,18.1888,18.1959,1615600.0
2006-08-22 13:45:00,25.72,25.75,25.71,25.72,774600.0,18.1959,18.2171,18.1888,18.1959,774600.0
2006-08-22 13:50:00,25.71,25.79,25.71,25.76,882300.0,18.1888,18.2454,18.1888,18.2242,882300.0
2006-08-22 13:55:00,25.77,25.8,25.75,25.76,671400.0,18.2313,18.2525,18.2171,18.2242,671400.0
2006-08-22 14:00:00,25.76,25.78,25.75,25.75,819900.0,18.2242,18.2384,18.2171,18.2171,819900.0
2006-08-22 14:05:00,25.76,25.76,25.73,25.74,421900.0,18.2242,18.2242,18.203,18.2101,421900.0
2006-08-22 14:10:00,25.74,25.75,25.71,25.71,531700.0,18.2101,18.2171,18.1888,18.1888,531700.0
2006-08-22 14:15:00,25.71,25.73,25.66,25.7,1223500.0,18.1888,18.203,18.1535,18.1818,1223500.0
2006-08-22 14:20:00,25.7,25.73,25.68,25.7,845000.0,18.1818,18.203,18.1676,18.1818,845000.0
2006-08-22 14:25:00,25.7,25.72,25.67,25.71,494600.0,18.1818,18.1959,18.1605,18.1888,494600.0
2006-08-22 14:30:00,25.71,25.72,25.7,25.71,252400.0,18.1888,18.1959,18.1818,18.1888,252400.0
2006-08-22 14:35:00,25.71,25.72,25.69,25.71,558500.0,18.1888,18.1959,18.1747,18.1888,558500.0
2006-08-22 14:40:00,25.72,25.74,25.71,25.74,575300.0,18.1959,18.2101,18.1888,18.2101,575300.0
2006-08-22 14:45:00,25.74,25.74,25.71,25.71,694400.0,18.2101,18.2101,18.1888,18.1888,694400.0
2006-08-22 14:50:00,25.72,25.72,25.71,25.72,239400.0,18.1959,18.1959,18.1888,18.1959,239400.0
2006-08-22 14:55:00,25.71,25.78,25.71,25.77,1002500.0,18.1888,18.2384,18.1888,18.2313,1002500.0
2006-08-22 15:00:00,25.76,25.82,25.76,25.8,1623200.0,18.2242,18.2667,18.2242,18.2525,1623200.0
2006-08-22 15:05:00,25.79,25.81,25.77,25.79,804400.0,18.2454,18.2596,18.2313,18.2454,804400.0
2006-08-22 15:10:00,25.8,25.8,25.72,25.74,1339700.0,18.2525,18.2525,18.1959,18.2101,1339700.0
2006-08-22 15:15:00,25.73,25.74,25.69,25.7,1668600.0,18.203,18.2101,18.1747,18.1818,1668600.0
2006-08-22 15:20:00,25.7,25.75,25.69,25.74,1143000.0,18.1818,18.2171,18.1747,18.2101,1143000.0
2006-08-22 15:25:00,25.75,25.79,25.74,25.75,1000700.0,18.2171,18.2454,18.2101,18.2171,1000700.0
2006-08-22 15:30:00,25.75,25.76,25.73,25.74,732000.0,18.2171,18.2242,18.203,18.2101,732000.0
2006-08-22 15:35:00,25.75,25.97,25.74,25.75,889200.0,18.2171,18.3728,18.2101,18.2171,889200.0
2006-08-22 15:40:00,25.75,25.85,25.75,25.79,1516200.0,18.2171,18.2879,18.2171,18.2454,1516200.0
2006-08-22 15:45:00,25.79,25.8,25.75,25.76,1505800.0,18.2454,18.2525,18.2171,18.2242,1505800.0
2006-08-22 15:50:00,25.75,25.76,25.67,25.69,2476600.0,18.2171,18.2242,18.1605,18.1747,2476600.0
2006-08-22 15:55:00,25.69,25.7,25.62,25.66,3977600.0,18.1747,18.1818,18.1252,18.1535,3977600.0
2006-08-23 09:30:00,25.64,25.65,25.53,25.54,2338800.0,18.1393,18.1464,18.0615,18.0686,2338800.0
2006-08-23 09:35:00,25.53,25.62,25.52,25.57,1103300.0,18.0615,18.1252,18.0544,18.0898,1103300.0
2006-08-23 09:40:00,25.58,25.62,25.57,25.6,686700.0,18.0969,18.1252,18.0898,18.111,686700.0
2006-08-23 09:45:00,25.61,25.66,25.61,25.64,735100.0,18.1181,18.1535,18.1181,18.1393,735100.0
2006-08-23 09:50:00,25.63,25.82,25.63,25.82,1623800.0,18.1322,18.2667,18.1322,18.2667,1623800.0
2006-08-23 09:55:00,25.81,25.85,25.81,25.83,1062900.0,18.2596,18.2879,18.2596,18.2737,1062900.0
2006-08-23 10:00:00,25.83,25.95,25.7,25.93,2101100.0,18.2737,18.3586,18.1818,18.3445,2101100.0
2006-08-23 10:05:00,25.93,25.93,25.84,25.85,801200.0,18.3445,18.3445,18.2808,18.2879,801200.0
2006-08-23 10:10:00,25.85,25.86,25.7,25.81,1664000.0,18.2879,18.295,18.1818,18.2596,1664000.0
2006-08-23 10:15:00,25.8,25.81,25.73,25.8,809300.0,18.2525,18.2596,18.203,18.2525,809300.0
2006-08-23 10:20:00,25.79,25.81,25.73,25.77,634200.0,18.2454,18.2596,18.203,18.2313,634200.0
2006-08-23 10:25:00,25.77,25.8,25.76,25.78,325100.0,18.2313,18.2525,18.2242,18.2384,325100.0
2006-08-23 10:30:00,25.78,25.82,25.76,25.79,872600.0,18.2384,18.2667,18.2242,18.2454,872600.0
2006-08-23 10:35:00,25.79,25.8,25.75,25.76,322500.0,18.2454,18.2525,18.2171,18.2242,322500.0
2006-08-23 10:40:00,25.75,25.77,25.71,25.73,642800.0,18.2171,18.2313,18.1888,18.203,642800.0
2006-08-23 10:45:00,25.72,25.73,25.68,25.7,613300.0,18.1959,18.203,18.1676,18.1818,613300.0
2006-08-23 10:50:00,25.7,25.73,25.7,25.71,339900.0,18.1818,18.203,18.1818,18.1888,339900.0
2006-08-23 10:55:00,25.7,25.73,25.7,25.73,440700.0,18.1818,18.203,18.1818,18.203,440700.0
2006-08-23 11:00:00,25.73,25.76,25.72,25.75,428200.0,18.203,18.2242,18.1959,18.2171,428200.0
2006-08-23 11:05:00,25.75,25.75,25.65,25.69,647100.0,18.2171,18.2171,18.1464,18.1747,647100.0
2006-08-23 11:10:00,25.68,25.7,25.61,25.64,1013100.0,18.1676,18.1818,18.1181,18.1393,1013100.0
2006-08-23 11:15:00,25.64,25.66,25.62,25.63,599200.0,18.1393,18.1535,18.1252,18.1322,599200.0
2006-08-23 11:20:00,25.64,25.67,25.62,25.66,604700.0,18.1393,18.1605,18.1252,18.1535,604700.0
2006-08-23 11:25:00,25.67,25.7,25.65,25.7,682800.0,18.1605,18.1818,18.1464,18.1818,682800.0
2006-08-23 11:30:00,25.69,25.73,25.69,25.7,243000.0,18.1747,18.203,18.1747,18.1818,243000.0
2006-08-23 11:35:00,25.69,25.71,25.69,25.7,240800.0,18.1747,18.1888,18.1747,18.1818,240800.0
2006-08-23 11:40:00,25.7,25.73,25.69,25.72,277600.0,18.1818,18.203,18.1747,18.1959,277600.0
2006-08-23 11:45:00,25.72,25.74,25.71,25.73,222600.0,18.1959,18.2101,18.1888,18.203,222600.0
2006-08-23 11:50:00,25.72,25.73,25.69,25.69,252000.0,18.1959,18.203,18.1747,18.1747,252000.0
2006-08-23 11:55:00,25.69,25.7,25.69,25.7,128500.0,18.1747,18.1818,18.1747,18.1818,128500.0
2006-08-23 12:00:00,25.7,25.7,25.69,25.69,148100.0,18.1818,18.1818,18.1747,18.1747,148100.0
2006-08-23 12:05:00,25.7,25.73,25.69,25.7,279500.0,18.1818,18.203,18.1747,18.1818,279500.0
2006-08-23 12:10:00,25.7,25.72,25.69,25.7,152200.0,18.1818,18.1959,18.1747,18.1818,152200.0
2006-08-23 12:15:00,25.7,25.71,25.67,25.67,231800.0,18.1818,18.1888,18.1605,18.1605,231800.0
2006-08-23 12:20:00,25.68,25.68,25.66,25.66,111100.0,18.1676,18.1676,18.1535,18.1535,111100.0
2006-08-23 12:25:00,25.67,25.67,25.64,25.64,174400.0,18.1605,18.1605,18.1393,18.1393,174400.0
2006-08-23 12:30:00,25.65,25.65,25.63,25.63,127300.0,18.1464,18.1464,18.1322,18.1322,127300.0
2006-08-23 12:35:00,25.63,25.64,25.58,25.59,537000.0,18.1322,18.1393,18.0969,18.1039,537000.0
2006-08-23 12:40:00,25.58,25.59,25.58,25.58,210100.0,18.0969,18.1039,18.0969,18.0969,210100.0
2006-08-23 12:45:00,25.58,25.6,25.57,25.6,681100.0,18.0969,18.111,18.0898,18.111,681100.0
2006-08-23 12:50:00,25.59,25.66,25.59,25.62,483900.0,18.1039,18.1535,18.1039,18.1252,483900.0
2006-08-23 12:55:00,25.62,25.65,25.62,25.65,251700.0,18.1252,18.1464,18.1252,18.1464,251700.0
2006-08-23 13:00:00,25.65,25.69,25.64,25.69,607900.0,18.1464,18.1747,18.1393,18.1747,607900.0
2006-08-23 13:05:00,25.68,25.69,25.65,25.66,205600.0,18.1676,18.1747,18.1464,18.1535,205600.0
2006-08-23 13:10:00,25.65,25.67,25.65,25.66,121100.0,18.1464,18.1605,18.1464,18.1535,121100.0
2006-08-23 13:15:00,25.66,25.69,25.66,25.69,98700.0,18.1535,18.1747,18.1535,18.1747,98700.0
2006-08-23 13:20:00,25.68,25.69,25.67,25.67,240800.0,18.1676,18.1747,18.1605,18.1605,240800.0
2006-08-23 13:25:00,25.67,25.68,25.67,25.68,134300.0,18.1605,18.1676,18.1605,18.1676,134300.0
2006-08-23 13:30:00,25.68,25.69,25.67,25.67,112900.0,18.1676,18.1747,18.1605,18.1605,112900.0
2006-08-23 13:35:00,25.67,25.67,25.63,25.64,312500.0,18.1605,18.1605,18.1322,18.1393,312500.0
2006-08-23 13:40:00,25.63,25.64,25.59,25.59,402200.0,18.1322,18.1393,18.1039,18.1039,402200.0
2006-08-23 13:45:00,25.59,25.6,25.55,25.57,373600.0,18.1039,18.111,18.0756,18.0898,373600.0
2006-08-23 13:50:00,25.57,25.58,25.55,25.57,313500.0,18.0898,18.0969,18.0756,18.0898,313500.0
2006-08-23 13:55:00,25.57,25.59,25.57,25.59,305700.0,18.0898,18.1039,18.0898,18.1039,305700.0
2006-08-23 14:00:00,25.6,25.62,25.59,25.62,240100.0,18.111,18.1252,18.1039,18.1252,240100.0
2006-08-23 14:05:00,25.62,25.65,25.61,25.65,422700.0,18.1252,18.1464,18.1181,18.1464,422700.0
2006-08-23 14:10:00,25.65,25.65,25.64,25.65,172200.0,18.1464,18.1464,18.1393,18.1464,172200.0
2006-08-23 14:15:00,25.64,25.65,25.62,25.63,354200.0,18.1393,18.1464,18.1252,18.1322,354200.0
2006-08-23 14:20:00,25.62,25.66,25.62,25.64,322800.0,18.1252,18.1535,18.1252,18.1393,322800.0
2006-08-23 14:25:00,25.63,25.64,25.58,25.59,477100.0,18.1322,18.1393,18.0969,18.1039,477100.0
2006-08-23 14:30:00,25.59,25.59,25.58,25.59,257400.0,18.1039,18.1039,18.0969,18.1039,257400.0
2006-08-23 14:35:00,25.59,25.62,25.57,25.57,335800.0,18.1039,18.1252,18.0898,18.0898,335800.0
2006-08-23 14:40:00,25.57,25.58,25.56,25.58,349800.0,18.0898,18.0969,18.0827,18.0969,349800.0
2006-08-23 14:45:00,25.58,25.62,25.57,25.58,578800.0,18.0969,18.1252,18.0898,18.0969,578800.0
2006-08-23 14:50:00,25.59,25.62,25.57,25.58,192500.0,18.1039,18.1252,18.0898,18.0969,192500.0
2006-08-23 14:55:00,25.57,25.62,25.56,25.57,289200.0,18.0898,18.1252,18.0827,18.0898,289200.0
2006-08-23 15:00:00,25.57,25.62,25.56,25.58,218200.0,18.0898,18.1252,18.0827,18.0969,218200.0
2006-08-23 15:05:00,25.58,25.63,25.57,25.61,453500.0,18.0969,18.1322,18.0898,18.1181,453500.0
2006-08-23 15:10:00,25.61,25.62,25.59,25.6,311300.0,18.1181,18.1252,18.1039,18.111,311300.0
2006-08-23 15:15:00,25.59,25.61,25.58,25.6,299200.0,18.1039,18.1181,18.0969,18.111,299200.0
2006-08-23 15:20:00,25.6,25.62,25.59,25.61,234100.0,18.111,18.1252,18.1039,18.1181,234100.0
2006-08-23 15:25:00,25.62,25.62,25.58,25.59,599800.0,18.1252,18.1252,18.0969,18.1039,599800.0
2006-08-23 15:30:00,25.59,25.64,25.56,25.63,1324500.0,18.1039,18.1393,18.0827,18.1322,1324500.0
2006-08-23 15:35:00,25.63,25.71,25.62,25.67,1284400.0,18.1322,18.1888,18.1252,18.1605,1284400.0
2006-08-23 15:40:00,25.67,25.74,25.67,25.72,445000.0,18.1605,18.2101,18.1605,18.1959,445000.0
2006-08-23 15:45:00,25.72,25.73,25.68,25.68,515000.0,18.1959,18.203,18.1676,18.1676,515000.0
2006-08-23 15:50:00,25.68,25.73,25.58,25.7,769500.0,18.1676,18.203,18.0969,18.1818,769500.0
2006-08-23 15:55:00,25.7,25.71,25.66,25.7,773100.0,18.1818,18.1888,18.1535,18.1818,773100.0
2006-08-24 09:30:00,25.81,25.86,25.73,25.8,1273000.0,18.2596,18.295,18.203,18.2525,1273000.0
2006-08-24 09:35:00,25.8,25.83,25.79,25.8,380400.0,18.2525,18.2737,18.2454,18.2525,380400.0
2006-08-24 09:40:00,25.81,25.83,25.77,25.79,552200.0,18.2596,18.2737,18.2313,18.2454,552200.0
2006-08-24 09:45:00,25.78,25.81,25.76,25.78,360500.0,18.2384,18.2596,18.2242,18.2384,360500.0
2006-08-24 09:50:00,25.79,25.8,25.74,25.79,569700.0,18.2454,18.2525,18.2101,18.2454,569700.0
2006-08-24 09:55:00,25.79,25.8,25.73,25.74,359100.0,18.2454,18.2525,18.203,18.2101,359100.0
2006-08-24 10:00:00,25.75,25.8,25.68,25.69,645000.0,18.2171,18.2525,18.1676,18.1747,645000.0
2006-08-24 10:05:00,25.69,25.76,25.69,25.74,335200.0,18.1747,18.2242,18.1747,18.2101,335200.0
2006-08-24 10:10:00,25.74,25.78,25.73,25.74,413500.0,18.2101,18.2384,18.203,18.2101,413500.0
2006-08-24 10:15:00,25.74,25.78,25.73,25.77,529500.0,18.2101,18.2384,18.203,18.2313,529500.0
2006-08-24 10:20:00,25.77,25.81,25.75,25.79,779500.0,18.2313,18.2596,18.2171,18.2454,779500.0
2006-08-24 10:25:00,25.79,25.85,25.78,25.82,494700.0,18.2454,18.2879,18.2384,18.2667,494700.0
2006-08-24 10:30:00,25.82,25.84,25.78,25.78,389400.0,18.2667,18.2808,18.2384,18.2384,389400.0
2006-08-24 10:35:00,25.78,25.79,25.7,25.74,619200.0,18.2384,18.2454,18.1818,18.2101,619200.0
2006-08-24 10:40:00,25.75,25.76,25.71,25.71,447800.0,18.2171,18.2242,18.1888,18.1888,447800.0
2006-08-24 10:45:00,25.72,25.75,25.72,25.74,246000.0,18.1959,18.2171,18.1959,18.2101,246000.0
2006-08-24 10:50:00,25.74,25.8,25.7,25.72,438800.0,18.2101,18.2525,18.1818,18.1959,438800.0
2006-08-24 10:55:00,25.72,25.73,25.7,25.71,231600.0,18.1959,18.203,18.1818,18.1888,231600.0
2006-08-24 11:00:00,25.72,25.8,25.7,25.7,220500.0,18.1959,18.2525,18.1818,18.1818,220500.0
2006-08-24 11:05:00,25.7,25.76,25.7,25.73,718000.0,18.1818,18.2242,18.1818,18.203,718000.0
2006-08-24 11:10:00,25.73,25.73,25.71,25.71,330500.0,18.203,18.203,18.1888,18.1888,330500.0
2006-08-24 11:15:00,25.71,25.72,25.69,25.69,305000.0,18.1888,18.1959,18.1747,18.1747,305000.0
2006-08-24 11:20:00,25.69,25.71,25.69,25.7,252600.0,18.1747,18.1888,18.1747,18.1818,252600.0
2006-08-24 11:25:00,25.7,25.72,25.69,25.69,440800.0,18.1818,18.1959,18.1747,18.1747,440800.0
2006-08-24 11:30:00,25.69,25.7,25.66,25.66,178200.0,18.1747,18.1818,18.1535,18.1535,178200.0
2006-08-24 11:35:00,25.66,25.72,25.65,25.67,386200.0,18.1535,18.1959,18.1464,18.1605,386200.0
2006-08-24 11:40:00,25.67,25.67,25.63,25.63,581900.0,18.1605,18.1605,18.1322,18.1322,581900.0
2006-08-24 11:45:00,25.63,25.63,25.56,25.59,833000.0,18.1322,18.1322,18.0827,18.1039,833000.0
2006-08-24 11:50:00,25.59,25.62,25.58,25.62,296300.0,18.1039,18.1252,18.0969,18.1252,296300.0
2006-08-24 11:55:00,25.61,25.62,25.6,25.61,71900.0,18.1181,18.1252,18.111,18.1181,71900.0
2006-08-24 12:00:00,25.6,25.62,25.59,25.59,534200.0,18.111,18.1252,18.1039,18.1039,534200.0
2006-08-24 12:05:00,25.59,25.64,25.58,25.6,561200.0,18.1039,18.1393,18.0969,18.111,561200.0
2006-08-24 12:10:00,25.61,25.61,25.56,25.56,353000.0,18.1181,18.1181,18.0827,18.0827,353000.0
2006-08-24 12:15:00,25.57,25.59,25.57,25.57,241000.0,18.0898,18.1039,18.0898,18.0898,241000.0
2006-08-24 12:20:00,25.57,25.57,25.53,25.54,370300.0,18.0898,18.0898,18.0615,18.0686,370300.0
2006-08-24 12:25:00,25.53,25.54,25.5,25.53,354500.0,18.0615,18.0686,18.0403,18.0615,354500.0
2006-08-24 12:30:00,25.52,25.58,25.5,25.53,915500.0,18.0544,18.0969,18.0403,18.0615,915500.0
2006-08-24 12:35:00,25.53,25.61,25.51,25.57,1039400.0,18.0615,18.1181,18.0473,18.0898,1039400.0
2006-08-24 12:40:00,25.58,25.61,25.54,25.59,767800.0,18.0969,18.1181,18.0686,18.1039,767800.0
2006-08-24 12:45:00,25.58,25.59,25.57,25.58,280500.0,18.0969,18.1039,18.0898,18.0969,280500.0
2006-08-24 12:50:00,25.59,25.62,25.57,25.61,700600.0,18.1039,18.1252,18.0898,18.1181,700600.0
2006-08-24 12:55:00,25.61,25.62,25.58,25.59,210300.0,18.1181,18.1252,18.0969,18.1039,210300.0
2006-08-24 13:00:00,25.6,25.63,25.58,25.63,229100.0,18.111,18.1322,18.0969,18.1322,229100.0
2006-08-24 13:05:00,25.63,25.64,25.61,25.62,175200.0,18.1322,18.1393,18.1181,18.1252,175200.0
2006-08-24 13:10:00,25.62,25.66,25.62,25.65,192200.0,18.1252,18.1535,18.1252,18.1464,192200.0
2006-08-24 13:15:00,25.65,25.66,25.64,25.65,197500.0,18.1464,18.1535,18.1393,18.1464,197500.0
2006-08-24 13:20:00,25.64,25.7,25.64,25.7,438500.0,18.1393,18.1818,18.1393,18.1818,438500.0
2006-08-24 13:25:00,25.69,25.7,25.66,25.67,335800.0,18.1747,18.1818,18.1535,18.1605,335800.0
2006-08-24 13:30:00,25.68,25.69,25.67,25.68,74300.0,18.1676,18.1747,18.1605,18.1676,74300.0
2006-08-24 13:35:00,25.67,25.69,25.65,25.67,325000.0,18.1605,18.1747,18.1464,18.1605,325000.0
2006-08-24 13:40:00,25.67,25.68,25.66,25.66,79600.0,18.1605,18.1676,18.1535,18.1535,79600.0
2006-08-24 13:45:00,25.66,25.67,25.63,25.63,206600.0,18.1535,18.1605,18.1322,18.1322,206600.0
2006-08-24 13:50:00,25.63,25.64,25.62,25.64,117600.0,18.1322,18.1393,18.1252,18.1393,117600.0
2006-08-24 13:55:00,25.63,25.67,25.63,25.67,208600.0,18.1322,18.1605,18.1322,18.1605,208600.0
2006-08-24 14:00:00,25.66,25.68,25.65,25.68,131200.0,18.1535,18.1676,18.1464,18.1676,131200.0
2006-08-24 14:05:00,25.68,26.71,25.67,25.67,128800.0,18.1676,18.8963,18.1605,18.1605,128800.0
2006-08-24 14:10:00,25.68,25.73,25.67,25.72,802100.0,18.1676,18.203,18.1605,18.1959,802100.0
2006-08-24 14:15:00,25.72,25.77,25.72,25.73,726800.0,18.1959,18.2313,18.1959,18.203,726800.0
2006-08-24 14:20:00,25.72,25.74,25.71,25.74,172500.0,18.1959,18.2101,18.1888,18.2101,172500.0
2006-08-24 14:25:00,25.73,25.74,25.71,25.71,147400.0,18.203,18.2101,18.1888,18.1888,147400.0
2006-08-24 14:30:00,25.71,25.72,25.69,25.7,201700.0,18.1888,18.1959,18.1747,18.1818,201700.0
2006-08-24 14:35:00,25.7,25.75,25.69,25.74,380800.0,18.1818,18.2171,18.1747,18.2101,380800.0
2006-08-24 14:40:00,25.74,25.75,25.72,25.73,155400.0,18.2101,18.2171,18.1959,18.203,155400.0
2006-08-24 14:45:00,25.72,25.73,25.71,25.73,398300.0,18.1959,18.203,18.1888,18.203,398300.0
2006-08-24 14:50:00,25.73,25.75,25.72,25.75,286500.0,18.203,18.2171,18.1959,18.2171,286500.0
2006-08-24 14:55:00,25.75,25.77,25.74,25.76,319900.0,18.2171,18.2313,18.2101,18.2242,319900.0
2006-08-24 15:00:00,25.76,25.76,25.72,25.75,390200.0,18.2242,18.2242,18.1959,18.2171,390200.0
2006-08-24 15:05:00,25.75,25.79,25.74,25.76,511200.0,18.2171,18.2454,18.2101,18.2242,511200.0
2006-08-24 15:10:00,25.76,25.77,25.71,25.73,531100.0,18.2242,18.2313,18.1888,18.203,531100.0
2006-08-24 15:15:00,25.73,25.73,25.66,25.67,435400.0,18.203,18.203,18.1535,18.1605,435400.0
2006-08-24 15:20:00,25.67,25.69,25.65,25.68,253200.0,18.1605,18.1747,18.1464,18.1676,253200.0
2006-08-24 15:25:00,25.69,25.71,25.67,25.71,313300.0,18.1747,18.1888,18.1605,18.1888,313300.0
2006-08-24 15:30:00,25.71,25.76,25.69,25.75,726800.0,18.1888,18.2242,18.1747,18.2171,726800.0
2006-08-24 15:35:00,25.76,25.76,25.72,25.72,458100.0,18.2242,18.2242,18.1959,18.1959,458100.0
2006-08-24 15:40:00,25.73,25.74,25.7,25.74,554300.0,18.203,18.2101,18.1818,18.2101,554300.0
2006-08-24 15:45:00,25.73,25.74,25.69,25.71,530900.0,18.203,18.2101,18.1747,18.1888,530900.0
2006-08-24 15:50:00,25.71,25.73,25.71,25.71,639100.0,18.1888,18.203,18.1888,18.1888,639100.0
2006-08-24 15:55:00,25.72,25.77,25.71,25.74,1107400.0,18.1959,18.2313,18.1888,18.2101,1107400.0
2006-08-25 09:30:00,25.71,25.78,25.69,25.7,1218200.0,18.1888,18.2384,18.1747,18.1818,1218200.0
2006-08-25 09:35:00,25.71,25.8,25.7,25.78,673600.0,18.1888,18.2525,18.1818,18.2384,673600.0
2006-08-25 09:40:00,25.77,25.87,25.74,25.86,590800.0,18.2313,18.302,18.2101,18.295,590800.0
2006-08-25 09:45:00,25.87,25.87,25.82,25.82,650500.0,18.302,18.302,18.2667,18.2667,650500.0
2006-08-25 09:50:00,25.82,25.85,25.82,25.85,372900.0,18.2667,18.2879,18.2667,18.2879,372900.0
2006-08-25 09:55:00,25.85,25.93,25.69,25.9,950100.0,18.2879,18.3445,18.1747,18.3233,950100.0
2006-08-25 10:00:00,25.9,25.99,25.86,25.95,1182800.0,18.3233,18.3869,18.295,18.3586,1182800.0
2006-08-25 10:05:00,25.95,26.0,25.94,25.98,1072000.0,18.3586,18.394,18.3516,18.3799,1072000.0
2006-08-25 10:10:00,25.99,26.0,25.96,25.97,536900.0,18.3869,18.394,18.3657,18.3728,536900.0
2006-08-25 10:15:00,25.96,25.99,25.94,25.96,881500.0,18.3657,18.3869,18.3516,18.3657,881500.0
2006-08-25 10:20:00,25.96,26.0,25.94,25.94,1494900.0,18.3657,18.394,18.3516,18.3516,1494900.0
2006-08-25 10:25:00,25.95,25.97,25.92,25.97,318500.0,18.3586,18.3728,18.3374,18.3728,318500.0
2006-08-25 10:30:00,25.96,25.97,25.87,25.88,740200.0,18.3657,18.3728,18.302,18.3091,740200.0
2006-08-25 10:35:00,25.89,25.94,25.87,25.92,860500.0,18.3162,18.3516,18.302,18.3374,860500.0
2006-08-25 10:40:00,25.93,25.99,25.92,25.98,667500.0,18.3445,18.3869,18.3374,18.3799,667500.0
2006-08-25 10:45:00,25.98,25.99,25.94,25.97,494700.0,18.3799,18.3869,18.3516,18.3728,494700.0
2006-08-25 10:50:00,25.97,25.99,25.94,25.97,312100.0,18.3728,18.3869,18.3516,18.3728,312100.0
2006-08-25 10:55:00,25.97,25.98,25.92,25.95,462600.0,18.3728,18.3799,18.3374,18.3586,462600.0
2006-08-25 11:00:00,25.96,25.96,25.93,25.93,310300.0,18.3657,18.3657,18.3445,18.3445,310300.0
2006-08-25 11:05:00,25.94,25.95,25.87,25.91,637600.0,18.3516,18.3586,18.302,18.3303,637600.0
2006-08-25 11:10:00,25.91,25.97,25.91,25.94,260800.0,18.3303,18.3728,18.3303,18.3516,260800.0
2006-08-25 11:15:00,25.95,25.95,25.92,25.94,199000.0,18.3586,18.3586,18.3374,18.3516,199000.0
2006-08-25 11:20:00,25.94,25.96,25.91,25.95,306800.0,18.3516,18.3657,18.3303,18.3586,306800.0
2006-08-25 11:25:00,25.95,25.96,25.92,25.92,184200.0,18.3586,18.3657,18.3374,18.3374,184200.0
2006-08-25 11:30:00,25.92,25.92,25.85,25.87,545300.0,18.3374,18.3374,18.2879,18.302,545300.0
2006-08-25 11:35:00,25.87,25.88,25.81,25.87,573600.0,18.302,18.3091,18.2596,18.302,573600.0
2006-08-25 11:40:00,25.87,25.89,25.86,25.87,275800.0,18.302,18.3162,18.295,18.302,275800.0
2006-08-25 11:45:00,25.86,25.87,25.85,25.86,178300.0,18.295,18.302,18.2879,18.295,178300.0
2006-08-25 11:50:00,25.85,25.87,25.84,25.86,277700.0,18.2879,18.302,18.2808,18.295,277700.0
2006-08-25 11:55:00,25.87,25.87,25.85,25.86,204000.0,18.302,18.302,18.2879,18.295,204000.0
2006-08-25 12:00:00,25.86,25.87,25.86,25.87,65300.0,18.295,18.302,18.295,18.302,65300.0
2006-08-25 12:05:00,25.87,25.9,25.86,25.89,236300.0,18.302,18.3233,18.295,18.3162,236300.0
2006-08-25 12:10:00,25.88,25.91,25.87,25.89,435400.0,18.3091,18.3303,18.302,18.3162,435400.0
2006-08-25 12:15:00,25.89,25.89,25.85,25.86,209200.0,18.3162,18.3162,18.2879,18.295,209200.0
2006-08-25 12:20:00,25.87,25.87,25.86,25.87,54300.0,18.302,18.302,18.295,18.302,54300.0
2006-08-25 12:25:00,25.86,25.87,25.86,25.87,34100.0,18.295,18.302,18.295,18.302,34100.0
2006-08-25 12:30:00,25.86,25.9,25.86,25.89,349600.0,18.295,18.3233,18.295,18.3162,349600.0
2006-08-25 12:35:00,25.9,25.9,25.87,25.88,241300.0,18.3233,18.3233,18.302,18.3091,241300.0
2006-08-25 12:40:00,25.88,25.89,25.87,25.88,117500.0,18.3091,18.3162,18.302,18.3091,117500.0
2006-08-25 12:45:00,25.87,25.88,25.84,25.84,99000.0,18.302,18.3091,18.2808,18.2808,99000.0
2006-08-25 12:50:00,25.85,25.86,25.84,25.85,138700.0,18.2879,18.295,18.2808,18.2879,138700.0
2006-08-25 12:55:00,25.85,25.88,25.84,25.87,110800.0,18.2879,18.3091,18.2808,18.302,110800.0
2006-08-25 13:00:00,25.87,25.88,25.85,25.86,122900.0,18.302,18.3091,18.2879,18.295,122900.0
2006-08-25 13:05:00,25.85,25.89,25.85,25.88,311400.0,18.2879,18.3162,18.2879,18.3091,311400.0
2006-08-25 13:10:00,25.88,25.89,25.85,25.89,262700.0,18.3091,18.3162,18.2879,18.3162,262700.0
2006-08-25 13:15:00,25.88,25.9,25.88,25.9,206900.0,18.3091,18.3233,18.3091,18.3233,206900.0
2006-08-25 13:20:00,25.89,25.92,25.88,25.88,194700.0,18.3162,18.3374,18.3091,18.3091,194700.0
2006-08-25 13:25:00,25.88,25.9,25.88,25.89,111500.0,18.3091,18.3233,18.3091,18.3162,111500.0
2006-08-25 13:30:00,25.89,25.9,25.87,25.89,178300.0,18.3162,18.3233,18.302,18.3162,178300.0
2006-08-25 13:35:00,25.89,25.9,25.87,25.88,167200.0,18.3162,18.3233,18.302,18.3091,167200.0
2006-08-25 13:40:00,25.88,25.88,25.86,25.87,168900.0,18.3091,18.3091,18.295,18.302,168900.0
2006-08-25 13:45:00,25.87,25.87,25.86,25.87,112900.0,18.302,18.302,18.295,18.302,112900.0
2006-08-25 13:50:00,25.86,25.87,25.85,25.85,163900.0,18.295,18.302,18.2879,18.2879,163900.0
2006-08-25 13:55:00,25.85,25.88,25.85,25.88,256200.0,18.2879,18.3091,18.2879,18.3091,256200.0
2006-08-25 14:00:00,25.87,25.89,25.87,25.89,281200.0,18.302,18.3162,18.302,18.3162,281200.0
2006-08-25 14:05:00,25.88,25.89,25.86,25.86,191200.0,18.3091,18.3162,18.295,18.295,191200.0
2006-08-25 14:10:00,25.86,25.87,25.85,25.87,175300.0,18.295,18.302,18.2879,18.302,175300.0
2006-08-25 14:15:00,25.86,25.87,25.83,25.85,489700.0,18.295,18.302,18.2737,18.2879,489700.0
2006-08-25 14:20:00,25.85,25.88,25.85,25.86,221300.0,18.2879,18.3091,18.2879,18.295,221300.0
2006-08-25 14:25:00,25.85,25.86,25.83,25.85,193300.0,18.2879,18.295,18.2737,18.2879,193300.0
2006-08-25 14:30:00,25.86,25.86,25.85,25.86,177500.0,18.295,18.295,18.2879,18.295,177500.0
2006-08-25 14:35:00,25.86,25.88,25.82,25.86,634500.0,18.295,18.3091,18.2667,18.295,634500.0
2006-08-25 14:40:00,25.86,25.89,25.84,25.85,418500.0,18.295,18.3162,18.2808,18.2879,418500.0
2006-08-25 14:45:00,25.84,25.86,25.84,25.85,174000.0,18.2808,18.295,18.2808,18.2879,174000.0
2006-08-25 14:50:00,25.85,25.86,25.83,25.84,134200.0,18.2879,18.295,18.2737,18.2808,134200.0
2006-08-25 14:55:00,25.84,25.84,25.82,25.83,238800.0,18.2808,18.2808,18.2667,18.2737,238800.0
2006-08-25 15:00:00,25.83,25.83,25.81,25.83,249900.0,18.2737,18.2737,18.2596,18.2737,249900.0
2006-08-25 15:05:00,25.82,25.83,25.81,25.81,155000.0,18.2667,18.2737,18.2596,18.2596,155000.0
2006-08-25 15:10:00,25.82,25.84,25.81,25.83,300700.0,18.2667,18.2808,18.2596,18.2737,300700.0
2006-08-25 15:15:00,25.83,25.87,25.83,25.87,277300.0,18.2737,18.302,18.2737,18.302,277300.0
2006-08-25 15:20:00,25.86,25.89,25.86,25.89,452100.0,18.295,18.3162,18.295,18.3162,452100.0
2006-08-25 15:25:00,25.89,25.89,25.85,25.88,683800.0,18.3162,18.3162,18.2879,18.3091,683800.0
2006-08-25 15:30:00,25.88,25.89,25.87,25.89,293900.0,18.3091,18.3162,18.302,18.3162,293900.0
2006-08-25 15:35:00,25.88,25.89,25.87,25.87,275100.0,18.3091,18.3162,18.302,18.302,275100.0
2006-08-25 15:40:00,25.88,25.88,25.86,25.87,387300.0,18.3091,18.3091,18.295,18.302,387300.0
2006-08-25 15:45:00,25.87,25.88,25.84,25.85,533800.0,18.302,18.3091,18.2808,18.2879,533800.0
2006-08-25 15:50:00,25.85,25.87,25.84,25.85,622200.0,18.2879,18.302,18.2808,18.2879,622200.0
2006-08-25 15:55:00,25.85,25.86,25.83,25.85,675300.0,18.2879,18.295,18.2737,18.2879,675300.0
2006-08-28 09:30:00,25.85,25.85,25.71,25.79,1452100.0,18.2879,18.2879,18.1888,18.2454,1452100.0
2006-08-28 09:35:00,25.79,25.82,25.77,25.77,801900.0,18.2454,18.2667,18.2313,18.2313,801900.0
2006-08-28 09:40:00,25.78,25.8,25.77,25.78,418400.0,18.2384,18.2525,18.2313,18.2384,418400.0
2006-08-28 09:45:00,25.77,25.78,25.71,25.71,599300.0,18.2313,18.2384,18.1888,18.1888,599300.0
2006-08-28 09:50:00,25.72,25.75,25.7,25.71,624100.0,18.1959,18.2171,18.1818,18.1888,624100.0
2006-08-28 09:55:00,25.7,25.73,25.69,25.73,351500.0,18.1818,18.203,18.1747,18.203,351500.0
2006-08-28 10:00:00,25.73,25.8,25.73,25.78,584600.0,18.203,18.2525,18.203,18.2384,584600.0
2006-08-28 10:05:00,25.78,25.8,25.7,25.78,256900.0,18.2384,18.2525,18.1818,18.2384,256900.0
2006-08-28 10:10:00,25.78,25.79,25.72,25.73,346900.0,18.2384,18.2454,18.1959,18.203,346900.0
2006-08-28 10:15:00,25.72,25.74,25.71,25.72,369000.0,18.1959,18.2101,18.1888,18.1959,369000.0
2006-08-28 10:20:00,25.72,25.75,25.71,25.75,453200.0,18.1959,18.2171,18.1888,18.2171,453200.0
2006-08-28 10:25:00,25.75,25.8,25.74,25.79,308200.0,18.2171,18.2525,18.2101,18.2454,308200.0
2006-08-28 10:30:00,25.79,25.85,25.79,25.84,522300.0,18.2454,18.2879,18.2454,18.2808,522300.0
2006-08-28 10:35:00,25.85,25.85,25.82,25.83,415600.0,18.2879,18.2879,18.2667,18.2737,415600.0
2006-08-28 10:40:00,25.84,25.86,25.82,25.85,337500.0,18.2808,18.295,18.2667,18.2879,337500.0
2006-08-28 10:45:00,25.85,25.92,25.85,25.87,227200.0,18.2879,18.3374,18.2879,18.302,227200.0
2006-08-28 10:50:00,25.86,25.9,25.85,25.85,280400.0,18.295,18.3233,18.2879,18.2879,280400.0
2006-08-28 10:55:00,25.85,25.87,25.85,25.86,183000.0,18.2879,18.302,18.2879,18.295,183000.0
2006-08-28 11:00:00,25.87,25.9,25.86,25.89,256800.0,18.302,18.3233,18.295,18.3162,256800.0
2006-08-28 11:05:00,25.89,25.89,25.86,25.87,247200.0,18.3162,18.3162,18.295,18.302,247200.0
2006-08-28 11:10:00,25.88,25.89,25.87,25.88,122900.0,18.3091,18.3162,18.302,18.3091,122900.0
2006-08-28 11:15:00,25.88,25.89,25.88,25.89,134600.0,18.3091,18.3162,18.3091,18.3162,134600.0
2006-08-28 11:20:00,25.89,25.89,25.86,25.86,425100.0,18.3162,18.3162,18.295,18.295,425100.0
2006-08-28 11:25:00,25.87,25.88,25.86,25.87,226700.0,18.302,18.3091,18.295,18.302,226700.0
2006-08-28 11:30:00,25.87,25.88,25.82,25.82,565700.0,18.302,18.3091,18.2667,18.2667,565700.0
2006-08-28 11:35:00,25.82,25.85,25.82,25.83,308700.0,18.2667,18.2879,18.2667,18.2737,308700.0
2006-08-28 11:40:00,25.83,25.84,25.81,25.82,271200.0,18.2737,18.2808,18.2596,18.2667,271200.0
2006-08-28 11:45:00,25.83,25.83,25.81,25.83,363500.0,18.2737,18.2737,18.2596,18.2737,363500.0
2006-08-28 11:50:00,25.84,25.87,25.81,25.86,636500.0,18.2808,18.302,18.2596,18.295,636500.0
2006-08-28 11:55:00,25.86,25.92,25.86,25.9,585800.0,18.295,18.3374,18.295,18.3233,585800.0
2006-08-28 12:00:00,25.9,25.91,25.88,25.9,327800.0,18.3233,18.3303,18.3091,18.3233,327800.0
2006-08-28 12:05:00,25.89,25.95,25.89,25.93,859900.0,18.3162,18.3586,18.3162,18.3445,859900.0
2006-08-28 12:10:00,25.93,25.97,25.92,25.96,439800.0,18.3445,18.3728,18.3374,18.3657,439800.0
2006-08-28 12:15:00,25.96,25.99,25.96,25.98,332500.0,18.3657,18.3869,18.3657,18.3799,332500.0
2006-08-28 12:20:00,25.98,26.0,25.97,25.98,617500.0,18.3799,18.394,18.3728,18.3799,617500.0
2006-08-28 12:25:00,25.98,25.98,25.93,25.93,708900.0,18.3799,18.3799,18.3445,18.3445,708900.0
2006-08-28 12:30:00,25.94,25.94,25.92,25.92,320000.0,18.3516,18.3516,18.3374,18.3374,320000.0
2006-08-28 12:35:00,25.92,25.93,25.88,25.89,213800.0,18.3374,18.3445,18.3091,18.3162,213800.0
2006-08-28 12:40:00,25.89,25.92,25.87,25.92,505900.0,18.3162,18.3374,18.302,18.3374,505900.0
2006-08-28 12:45:00,25.91,25.94,25.9,25.91,339100.0,18.3303,18.3516,18.3233,18.3303,339100.0
2006-08-28 12:50:00,25.91,25.93,25.89,25.9,463900.0,18.3303,18.3445,18.3162,18.3233,463900.0
2006-08-28 12:55:00,25.9,25.9,25.89,25.89,202900.0,18.3233,18.3233,18.3162,18.3162,202900.0
2006-08-28 13:00:00,25.89,25.89,25.84,25.84,302500.0,18.3162,18.3162,18.2808,18.2808,302500.0
2006-08-28 13:05:00,25.84,25.85,25.82,25.82,286500.0,18.2808,18.2879,18.2667,18.2667,286500.0
2006-08-28 13:10:00,25.83,25.85,25.82,25.82,283900.0,18.2737,18.2879,18.2667,18.2667,283900.0
2006-08-28 13:15:00,25.83,25.83,25.81,25.81,103300.0,18.2737,18.2737,18.2596,18.2596,103300.0
2006-08-28 13:20:00,25.81,25.84,25.77,25.84,348800.0,18.2596,18.2808,18.2313,18.2808,348800.0
2006-08-28 13:25:00,25.84,25.86,25.83,25.83,382300.0,18.2808,18.295,18.2737,18.2737,382300.0
2006-08-28 13:30:00,25.83,25.85,25.83,25.83,143900.0,18.2737,18.2879,18.2737,18.2737,143900.0
2006-08-28 13:35:00,25.83,25.86,25.83,25.86,157100.0,18.2737,18.295,18.2737,18.295,157100.0
2006-08-28 13:40:00,25.86,25.86,25.83,25.84,129700.0,18.295,18.295,18.2737,18.2808,129700.0
2006-08-28 13:45:00,25.85,25.88,25.84,25.88,168400.0,18.2879,18.3091,18.2808,18.3091,168400.0
2006-08-28 13:50:00,25.88,25.89,25.85,25.89,281800.0,18.3091,18.3162,18.2879,18.3162,281800.0
2006-08-28 13:55:00,25.88,25.91,25.87,25.89,478800.0,18.3091,18.3303,18.302,18.3162,478800.0
2006-08-28 14:00:00,25.88,25.93,25.88,25.9,466300.0,18.3091,18.3445,18.3091,18.3233,466300.0
2006-08-28 14:05:00,25.9,25.9,25.85,25.87,465800.0,18.3233,18.3233,18.2879,18.302,465800.0
2006-08-28 14:10:00,25.87,25.89,25.87,25.87,230000.0,18.302,18.3162,18.302,18.302,230000.0
2006-08-28 14:15:00,25.87,25.88,25.86,25.86,223900.0,18.302,18.3091,18.295,18.295,223900.0
2006-08-28 14:20:00,25.86,25.88,25.84,25.85,350600.0,18.295,18.3091,18.2808,18.2879,350600.0
2006-08-28 14:25:00,25.85,25.88,25.84,25.85,673600.0,18.2879,18.3091,18.2808,18.2879,673600.0
2006-08-28 14:30:00,25.85,25.86,25.82,25.82,261400.0,18.2879,18.295,18.2667,18.2667,261400.0
2006-08-28 14:35:00,25.82,25.84,25.82,25.83,284700.0,18.2667,18.2808,18.2667,18.2737,284700.0
2006-08-28 14:40:00,25.83,25.84,25.82,25.82,140100.0,18.2737,18.2808,18.2667,18.2667,140100.0
2006-08-28 14:45:00,25.82,25.83,25.82,25.82,138700.0,18.2667,18.2737,18.2667,18.2667,138700.0
2006-08-28 14:50:00,25.82,25.84,25.82,25.83,291600.0,18.2667,18.2808,18.2667,18.2737,291600.0
2006-08-28 14:55:00,25.83,25.87,25.83,25.85,308900.0,18.2737,18.302,18.2737,18.2879,308900.0
2006-08-28 15:00:00,25.86,25.87,25.85,25.86,134400.0,18.295,18.302,18.2879,18.295,134400.0
2006-08-28 15:05:00,25.86,25.89,25.86,25.89,192800.0,18.295,18.3162,18.295,18.3162,192800.0
2006-08-28 15:10:00,25.89,25.9,25.86,25.86,233800.0,18.3162,18.3233,18.295,18.295,233800.0
2006-08-28 15:15:00,25.87,25.87,25.85,25.86,192900.0,18.302,18.302,18.2879,18.295,192900.0
2006-08-28 15:20:00,25.86,25.88,25.85,25.88,219600.0,18.295,18.3091,18.2879,18.3091,219600.0
2006-08-28 15:25:00,25.87,25.89,25.86,25.89,1078000.0,18.302,18.3162,18.295,18.3162,1078000.0
2006-08-28 15:30:00,25.89,25.95,25.88,25.92,724300.0,18.3162,18.3586,18.3091,18.3374,724300.0
2006-08-28 15:35:00,25.93,25.93,25.87,25.87,478100.0,18.3445,18.3445,18.302,18.302,478100.0
2006-08-28 15:40:00,25.87,25.89,25.87,25.89,477000.0,18.302,18.3162,18.302,18.3162,477000.0
2006-08-28 15:45:00,25.89,25.89,25.87,25.87,250000.0,18.3162,18.3162,18.302,18.302,250000.0
2006-08-28 15:50:00,25.88,25.92,25.86,25.9,833800.0,18.3091,18.3374,18.295,18.3233,833800.0
2006-08-28 15:55:00,25.9,25.95,25.88,25.95,1416000.0,18.3233,18.3586,18.3091,18.3586,1416000.0
2006-08-29 09:30:00,25.92,25.98,25.87,25.95,1295800.0,18.3374,18.3799,18.302,18.3586,1295800.0
2006-08-29 09:35:00,25.96,25.98,25.89,25.94,1063100.0,18.3657,18.3799,18.3162,18.3516,1063100.0
2006-08-29 09:40:00,25.95,25.97,25.9,25.93,427200.0,18.3586,18.3728,18.3233,18.3445,427200.0
2006-08-29 09:45:00,25.94,25.96,25.91,25.95,953600.0,18.3516,18.3657,18.3303,18.3586,953600.0
2006-08-29 09:50:00,25.95,25.96,25.93,25.93,360700.0,18.3586,18.3657,18.3445,18.3445,360700.0
2006-08-29 09:55:00,25.93,25.94,25.91,25.93,446300.0,18.3445,18.3516,18.3303,18.3445,446300.0
2006-08-29 10:00:00,25.92,25.94,25.84,25.89,933600.0,18.3374,18.3516,18.2808,18.3162,933600.0
2006-08-29 10:05:00,25.89,25.9,25.8,25.82,729600.0,18.3162,18.3233,18.2525,18.2667,729600.0
2006-08-29 10:10:00,25.83,25.86,25.81,25.82,887000.0,18.2737,18.295,18.2596,18.2667,887000.0
2006-08-29 10:15:00,25.82,25.85,25.77,25.83,935500.0,18.2667,18.2879,18.2313,18.2737,935500.0
2006-08-29 10:20:00,25.84,25.84,25.76,25.76,720800.0,18.2808,18.2808,18.2242,18.2242,720800.0
2006-08-29 10:25:00,25.77,25.79,25.71,25.71,839400.0,18.2313,18.2454,18.1888,18.1888,839400.0
2006-08-29 10:30:00,25.71,25.75,25.65,25.71,1030300.0,18.1888,18.2171,18.1464,18.1888,1030300.0
2006-08-29 10:35:00,25.71,25.75,25.66,25.66,1103300.0,18.1888,18.2171,18.1535,18.1535,1103300.0
2006-08-29 10:40:00,25.66,25.74,25.65,25.69,647000.0,18.1535,18.2101,18.1464,18.1747,647000.0
2006-08-29 10:45:00,25.69,25.72,25.67,25.7,281900.0,18.1747,18.1959,18.1605,18.1818,281900.0
2006-08-29 10:50:00,25.7,25.72,25.68,25.71,396100.0,18.1818,18.1959,18.1676,18.1888,396100.0
2006-08-29 10:55:00,25.71,25.75,25.7,25.75,469100.0,18.1888,18.2171,18.1818,18.2171,469100.0
2006-08-29 11:00:00,25.75,25.78,25.75,25.75,346000.0,18.2171,18.2384,18.2171,18.2171,346000.0
2006-08-29 11:05:00,25.75,25.76,25.73,25.73,178300.0,18.2171,18.2242,18.203,18.203,178300.0
2006-08-29 11:10:00,25.73,25.78,25.72,25.77,328000.0,18.203,18.2384,18.1959,18.2313,328000.0
2006-08-29 11:15:00,25.77,25.81,25.76,25.78,332600.0,18.2313,18.2596,18.2242,18.2384,332600.0
2006-08-29 11:20:00,25.78,25.8,25.75,25.75,373800.0,18.2384,18.2525,18.2171,18.2171,373800.0
2006-08-29 11:25:00,25.75,25.78,25.74,25.78,154500.0,18.2171,18.2384,18.2101,18.2384,154500.0
2006-08-29 11:30:00,25.78,25.79,25.74,25.75,360400.0,18.2384,18.2454,18.2101,18.2171,360400.0
2006-08-29 11:35:00,25.75,25.76,25.71,25.73,205400.0,18.2171,18.2242,18.1888,18.203,205400.0
2006-08-29 11:40:00,25.72,25.73,25.68,25.69,259400.0,18.1959,18.203,18.1676,18.1747,259400.0
2006-08-29 11:45:00,25.7,25.71,25.68,25.7,188000.0,18.1818,18.1888,18.1676,18.1818,188000.0
2006-08-29 11:50:00,25.7,25.72,25.69,25.69,234500.0,18.1818,18.1959,18.1747,18.1747,234500.0
2006-08-29 11:55:00,25.7,25.71,25.68,25.69,377700.0,18.1818,18.1888,18.1676,18.1747,377700.0
2006-08-29 12:00:00,25.68,25.72,25.68,25.68,143400.0,18.1676,18.1959,18.1676,18.1676,143400.0
2006-08-29 12:05:00,25.69,25.71,25.68,25.7,191900.0,18.1747,18.1888,18.1676,18.1818,191900.0
2006-08-29 12:10:00,25.7,25.72,25.67,25.7,601100.0,18.1818,18.1959,18.1605,18.1818,601100.0
2006-08-29 12:15:00,25.7,25.71,25.67,25.68,457900.0,18.1818,18.1888,18.1605,18.1676,457900.0
2006-08-29 12:20:00,25.68,25.68,25.64,25.64,486200.0,18.1676,18.1676,18.1393,18.1393,486200.0
2006-08-29 12:25:00,25.65,25.67,25.64,25.66,404500.0,18.1464,18.1605,18.1393,18.1535,404500.0
2006-08-29 12:30:00,25.66,25.67,25.65,25.66,135600.0,18.1535,18.1605,18.1464,18.1535,135600.0
2006-08-29 12:35:00,25.67,25.68,25.66,25.68,105100.0,18.1605,18.1676,18.1535,18.1676,105100.0
2006-08-29 12:40:00,25.68,25.72,25.63,25.71,454100.0,18.1676,18.1959,18.1322,18.1888,454100.0
2006-08-29 12:45:00,25.71,25.76,25.67,25.67,264100.0,18.1888,18.2242,18.1605,18.1605,264100.0
2006-08-29 12:50:00,25.67,25.68,25.66,25.66,144800.0,18.1605,18.1676,18.1535,18.1535,144800.0
2006-08-29 12:55:00,25.67,25.67,25.65,25.67,123000.0,18.1605,18.1605,18.1464,18.1605,123000.0
2006-08-29 13:00:00,25.66,25.68,25.66,25.67,157700.0,18.1535,18.1676,18.1535,18.1605,157700.0
2006-08-29 13:05:00,25.67,25.69,25.66,25.68,239400.0,18.1605,18.1747,18.1535,18.1676,239400.0
2006-08-29 13:10:00,25.69,25.74,25.68,25.72,293900.0,18.1747,18.2101,18.1676,18.1959,293900.0
2006-08-29 13:15:00,25.72,25.74,25.71,25.74,217600.0,18.1959,18.2101,18.1888,18.2101,217600.0
2006-08-29 13:20:00,25.73,25.75,25.72,25.74,254000.0,18.203,18.2171,18.1959,18.2101,254000.0
2006-08-29 13:25:00,25.73,25.75,25.72,25.73,308100.0,18.203,18.2171,18.1959,18.203,308100.0
2006-08-29 13:30:00,25.73,25.74,25.72,25.72,289300.0,18.203,18.2101,18.1959,18.1959,289300.0
2006-08-29 13:35:00,25.72,25.74,25.71,25.74,100900.0,18.1959,18.2101,18.1888,18.2101,100900.0
2006-08-29 13:40:00,25.74,25.74,25.72,25.73,168300.0,18.2101,18.2101,18.1959,18.203,168300.0
2006-08-29 13:45:00,25.74,25.74,25.71,25.71,149800.0,18.2101,18.2101,18.1888,18.1888,149800.0
2006-08-29 13:50:00,25.72,25.73,25.7,25.71,212200.0,18.1959,18.203,18.1818,18.1888,212200.0
2006-08-29 13:55:00,25.71,25.75,25.7,25.73,569300.0,18.1888,18.2171,18.1818,18.203,569300.0
2006-08-29 14:00:00,25.74,25.74,25.66,25.71,1161200.0,18.2101,18.2101,18.1535,18.1888,1161200.0
2006-08-29 14:05:00,25.72,25.78,25.71,25.77,843100.0,18.1959,18.2384,18.1888,18.2313,843100.0
2006-08-29 14:10:00,25.77,25.8,25.76,25.79,458900.0,18.2313,18.2525,18.2242,18.2454,458900.0
2006-08-29 14:15:00,25.79,25.88,25.79,25.83,963400.0,18.2454,18.3091,18.2454,18.2737,963400.0
2006-08-29 14:20:00,25.83,25.85,25.79,25.79,463100.0,18.2737,18.2879,18.2454,18.2454,463100.0
2006-08-29 14:25:00,25.79,25.79,25.72,25.76,838100.0,18.2454,18.2454,18.1959,18.2242,838100.0
2006-08-29 14:30:00,25.76,25.79,25.74,25.76,343100.0,18.2242,18.2454,18.2101,18.2242,343100.0
2006-08-29 14:35:00,25.76,25.81,25.75,25.8,308700.0,18.2242,18.2596,18.2171,18.2525,308700.0
2006-08-29 14:40:00,25.8,25.84,25.8,25.81,529800.0,18.2525,18.2808,18.2525,18.2596,529800.0
2006-08-29 14:45:00,25.81,25.84,25.81,25.82,252300.0,18.2596,18.2808,18.2596,18.2667,252300.0
2006-08-29 14:50:00,25.83,25.85,25.81,25.82,371200.0,18.2737,18.2879,18.2596,18.2667,371200.0
2006-08-29 14:55:00,25.81,25.84,25.81,25.82,221700.0,18.2596,18.2808,18.2596,18.2667,221700.0
2006-08-29 15:00:00,25.83,25.85,25.8,25.83,399300.0,18.2737,18.2879,18.2525,18.2737,399300.0
2006-08-29 15:05:00,25.84,25.85,25.81,25.81,534100.0,18.2808,18.2879,18.2596,18.2596,534100.0
2006-08-29 15:10:00,25.82,25.84,25.78,25.78,716000.0,18.2667,18.2808,18.2384,18.2384,716000.0
2006-08-29 15:15:00,25.79,25.82,25.77,25.81,633000.0,18.2454,18.2667,18.2313,18.2596,633000.0
2006-08-29 15:20:00,25.81,25.83,25.8,25.82,725300.0,18.2596,18.2737,18.2525,18.2667,725300.0
2006-08-29 15:25:00,25.82,25.82,25.79,25.79,824900.0,18.2667,18.2667,18.2454,18.2454,824900.0
2006-08-29 15:30:00,25.78,25.88,25.78,25.88,760700.0,18.2384,18.3091,18.2384,18.3091,760700.0
2006-08-29 15:35:00,25.88,25.91,25.85,25.89,1046400.0,18.3091,18.3303,18.2879,18.3162,1046400.0
2006-08-29 15:40:00,25.89,25.89,25.85,25.87,444100.0,18.3162,18.3162,18.2879,18.302,444100.0
2006-08-29 15:45:00,25.87,25.9,25.86,25.86,901100.0,18.302,18.3233,18.295,18.295,901100.0
2006-08-29 15:50:00,25.87,25.87,25.83,25.86,1287100.0,18.302,18.302,18.2737,18.295,1287100.0
2006-08-29 15:55:00,25.85,25.86,25.81,25.81,1124500.0,18.2879,18.295,18.2596,18.2596,1124500.0
2006-08-30 09:30:00,25.85,25.89,25.76,25.8,1199700.0,18.2879,18.3162,18.2242,18.2525,1199700.0
2006-08-30 09:35:00,25.79,25.81,25.74,25.8,481000.0,18.2454,18.2596,18.2101,18.2525,481000.0
2006-08-30 09:40:00,25.81,25.81,25.7,25.71,668700.0,18.2596,18.2596,18.1818,18.1888,668700.0
2006-08-30 09:45:00,25.71,25.71,25.64,25.68,773200.0,18.1888,18.1888,18.1393,18.1676,773200.0
2006-08-30 09:50:00,25.68,25.7,25.66,25.7,660200.0,18.1676,18.1818,18.1535,18.1818,660200.0
2006-08-30 09:55:00,25.69,25.72,25.65,25.7,498300.0,18.1747,18.1959,18.1464,18.1818,498300.0
2006-08-30 10:00:00,25.7,25.72,25.7,25.71,358200.0,18.1818,18.1959,18.1818,18.1888,358200.0
2006-08-30 10:05:00,25.71,25.78,25.71,25.76,661000.0,18.1888,18.2384,18.1888,18.2242,661000.0
2006-08-30 10:10:00,25.76,25.79,25.76,25.77,333900.0,18.2242,18.2454,18.2242,18.2313,333900.0
2006-08-30 10:15:00,25.78,25.78,25.75,25.75,258900.0,18.2384,18.2384,18.2171,18.2171,258900.0
2006-08-30 10:20:00,25.76,25.82,25.75,25.79,405000.0,18.2242,18.2667,18.2171,18.2454,405000.0
2006-08-30 10:25:00,25.79,25.81,25.79,25.8,205800.0,18.2454,18.2596,18.2454,18.2525,205800.0
2006-08-30 10:30:00,25.8,25.81,25.75,25.75,399100.0,18.2525,18.2596,18.2171,18.2171,399100.0
2006-08-30 10:35:00,25.75,25.79,25.75,25.78,357900.0,18.2171,18.2454,18.2171,18.2384,357900.0
2006-08-30 10:40:00,25.79,25.84,25.78,25.79,954800.0,18.2454,18.2808,18.2384,18.2454,954800.0
2006-08-30 10:45:00,25.8,25.82,25.77,25.77,630900.0,18.2525,18.2667,18.2313,18.2313,630900.0
2006-08-30 10:50:00,25.77,25.78,25.75,25.75,418300.0,18.2313,18.2384,18.2171,18.2171,418300.0
2006-08-30 10:55:00,25.76,25.76,25.74,25.76,448800.0,18.2242,18.2242,18.2101,18.2242,448800.0
2006-08-30 11:00:00,25.76,25.77,25.75,25.77,272600.0,18.2242,18.2313,18.2171,18.2313,272600.0
2006-08-30 11:05:00,25.77,25.79,25.75,25.77,439700.0,18.2313,18.2454,18.2171,18.2313,439700.0
2006-08-30 11:10:00,25.77,25.78,25.76,25.76,229500.0,18.2313,18.2384,18.2242,18.2242,229500.0
2006-08-30 11:15:00,25.76,25.77,25.75,25.75,227000.0,18.2242,18.2313,18.2171,18.2171,227000.0
2006-08-30 11:20:00,25.75,25.76,25.75,25.76,106800.0,18.2171,18.2242,18.2171,18.2242,106800.0
2006-08-30 11:25:00,25.76,25.79,25.75,25.79,221000.0,18.2242,18.2454,18.2171,18.2454,221000.0
2006-08-30 11:30:00,25.78,25.8,25.76,25.78,325500.0,18.2384,18.2525,18.2242,18.2384,325500.0
2006-08-30 11:35:00,25.79,25.79,25.76,25.77,263300.0,18.2454,18.2454,18.2242,18.2313,263300.0
2006-08-30 11:40:00,25.77,25.77,25.75,25.76,252200.0,18.2313,18.2313,18.2171,18.2242,252200.0
2006-08-30 11:45:00,25.76,25.76,25.74,25.75,414200.0,18.2242,18.2242,18.2101,18.2171,414200.0
2006-08-30 11:50:00,25.74,25.75,25.74,25.74,133500.0,18.2101,18.2171,18.2101,18.2101,133500.0
2006-08-30 11:55:00,25.75,25.75,25.74,25.75,56000.0,18.2171,18.2171,18.2101,18.2171,56000.0
2006-08-30 12:00:00,25.75,25.75,25.74,25.74,84600.0,18.2171,18.2171,18.2101,18.2101,84600.0
2006-08-30 12:05:00,25.75,25.77,25.73,25.76,311100.0,18.2171,18.2313,18.203,18.2242,311100.0
2006-08-30 12:10:00,25.76,25.78,25.76,25.77,125900.0,18.2242,18.2384,18.2242,18.2313,125900.0
2006-08-30 12:15:00,25.77,25.79,25.73,25.76,737700.0,18.2313,18.2454,18.203,18.2242,737700.0
2006-08-30 12:20:00,25.76,25.79,25.76,25.76,270500.0,18.2242,18.2454,18.2242,18.2242,270500.0
2006-08-30 12:25:00,25.76,25.78,25.75,25.75,235500.0,18.2242,18.2384,18.2171,18.2171,235500.0
2006-08-30 12:30:00,25.75,25.78,25.75,25.78,75000.0,18.2171,18.2384,18.2171,18.2384,75000.0
2006-08-30 12:35:00,25.77,26.74,25.77,25.82,258500.0,18.2313,18.9175,18.2313,18.2667,258500.0
2006-08-30 12:40:00,25.82,25.82,25.8,25.8,178600.0,18.2667,18.2667,18.2525,18.2525,178600.0
2006-08-30 12:45:00,25.81,25.82,25.8,25.8,189200.0,18.2596,18.2667,18.2525,18.2525,189200.0
2006-08-30 12:50:00,25.81,25.85,25.8,25.84,256600.0,18.2596,18.2879,18.2525,18.2808,256600.0
2006-08-30 12:55:00,25.84,25.85,25.82,25.84,209700.0,18.2808,18.2879,18.2667,18.2808,209700.0
2006-08-30 13:00:00,25.84,25.85,25.82,25.83,136500.0,18.2808,18.2879,18.2667,18.2737,136500.0
2006-08-30 13:05:00,25.82,25.87,25.82,25.86,523100.0,18.2667,18.302,18.2667,18.295,523100.0
2006-08-30 13:10:00,25.86,25.88,25.84,25.84,295000.0,18.295,18.3091,18.2808,18.2808,295000.0
2006-08-30 13:15:00,25.84,25.85,25.8,25.84,40600.0,18.2808,18.2879,18.2525,18.2808,40600.0
2006-08-30 13:20:00,25.84,25.85,25.8,25.85,111600.0,18.2808,18.2879,18.2525,18.2879,111600.0
2006-08-30 13:25:00,25.85,25.85,25.84,25.84,133600.0,18.2879,18.2879,18.2808,18.2808,133600.0
2006-08-30 13:30:00,25.85,25.88,25.84,25.87,463600.0,18.2879,18.3091,18.2808,18.302,463600.0
2006-08-30 13:35:00,25.87,25.89,25.85,25.87,456900.0,18.302,18.3162,18.2879,18.302,456900.0
2006-08-30 13:40:00,25.88,25.88,25.86,25.87,150400.0,18.3091,18.3091,18.295,18.302,150400.0
2006-08-30 13:45:00,25.86,25.87,25.86,25.87,220000.0,18.295,18.302,18.295,18.302,220000.0
2006-08-30 13:50:00,25.87,25.87,25.86,25.86,57200.0,18.302,18.302,18.295,18.295,57200.0
2006-08-30 13:55:00,25.86,25.87,25.86,25.87,93100.0,18.295,18.302,18.295,18.302,93100.0
2006-08-30 14:00:00,25.87,25.87,25.83,25.83,185900.0,18.302,18.302,18.2737,18.2737,185900.0
2006-08-30 14:05:00,25.84,25.84,25.83,25.83,70900.0,18.2808,18.2808,18.2737,18.2737,70900.0
2006-08-30 14:10:00,25.83,25.84,25.83,25.84,79500.0,18.2737,18.2808,18.2737,18.2808,79500.0
2006-08-30 14:15:00,25.83,25.84,25.8,25.82,179300.0,18.2737,18.2808,18.2525,18.2667,179300.0
2006-08-30 14:20:00,25.83,25.83,25.81,25.81,190800.0,18.2737,18.2737,18.2596,18.2596,190800.0
2006-08-30 14:25:00,25.81,25.82,25.81,25.82,105000.0,18.2596,18.2667,18.2596,18.2667,105000.0
2006-08-30 14:30:00,25.82,25.82,25.78,25.78,456200.0,18.2667,18.2667,18.2384,18.2384,456200.0
2006-08-30 14:35:00,25.79,25.81,25.78,25.78,240500.0,18.2454,18.2596,18.2384,18.2384,240500.0
2006-08-30 14:40:00,25.78,25.79,25.76,25.76,297100.0,18.2384,18.2454,18.2242,18.2242,297100.0
2006-08-30 14:45:00,25.76,25.82,25.76,25.81,362000.0,18.2242,18.2667,18.2242,18.2596,362000.0
2006-08-30 14:50:00,25.81,25.81,25.78,25.81,392300.0,18.2596,18.2596,18.2384,18.2596,392300.0
2006-08-30 14:55:00,25.81,25.81,25.76,25.76,341000.0,18.2596,18.2596,18.2242,18.2242,341000.0
2006-08-30 15:00:00,25.77,25.79,25.75,25.78,394800.0,18.2313,18.2454,18.2171,18.2384,394800.0
2006-08-30 15:05:00,25.78,25.83,25.77,25.83,736500.0,18.2384,18.2737,18.2313,18.2737,736500.0
2006-08-30 15:10:00,25.83,25.86,25.82,25.83,396500.0,18.2737,18.295,18.2667,18.2737,396500.0
2006-08-30 15:15:00,25.84,25.84,25.81,25.83,219700.0,18.2808,18.2808,18.2596,18.2737,219700.0
2006-08-30 15:20:00,25.84,25.85,25.83,25.85,266600.0,18.2808,18.2879,18.2737,18.2879,266600.0
2006-08-30 15:25:00,25.85,25.86,25.74,25.84,235300.0,18.2879,18.295,18.2101,18.2808,235300.0
2006-08-30 15:30:00,25.85,25.87,25.84,25.86,408300.0,18.2879,18.302,18.2808,18.295,408300.0
2006-08-30 15:35:00,25.86,25.86,25.82,25.83,432400.0,18.295,18.295,18.2667,18.2737,432400.0
2006-08-30 15:40:00,25.83,25.83,25.8,25.8,288600.0,18.2737,18.2737,18.2525,18.2525,288600.0
2006-08-30 15:45:00,25.8,25.85,25.8,25.81,913900.0,18.2525,18.2879,18.2525,18.2596,913900.0
2006-08-30 15:50:00,25.82,25.82,25.79,25.82,643500.0,18.2667,18.2667,18.2454,18.2667,643500.0
2006-08-30 15:55:00,25.81,25.82,25.79,25.82,747500.0,18.2596,18.2667,18.2454,18.2667,747500.0
2006-08-31 09:30:00,25.87,25.93,25.81,25.88,1610400.0,18.302,18.3445,18.2596,18.3091,1610400.0
2006-08-31 09:35:00,25.87,25.98,25.85,25.97,739100.0,18.302,18.3799,18.2879,18.3728,739100.0
2006-08-31 09:40:00,25.97,25.98,25.91,25.94,649100.0,18.3728,18.3799,18.3303,18.3516,649100.0
2006-08-31 09:45:00,25.94,25.94,25.89,25.89,332100.0,18.3516,18.3516,18.3162,18.3162,332100.0
2006-08-31 09:50:00,25.9,25.93,25.89,25.9,314400.0,18.3233,18.3445,18.3162,18.3233,314400.0
2006-08-31 09:55:00,25.91,25.93,25.88,25.92,300200.0,18.3303,18.3445,18.3091,18.3374,300200.0
2006-08-31 10:00:00,25.92,25.96,25.88,25.9,719600.0,18.3374,18.3657,18.3091,18.3233,719600.0
2006-08-31 10:05:00,25.9,25.93,25.88,25.91,768700.0,18.3233,18.3445,18.3091,18.3303,768700.0
2006-08-31 10:10:00,25.91,25.95,25.85,25.85,821200.0,18.3303,18.3586,18.2879,18.2879,821200.0
2006-08-31 10:15:00,25.85,25.88,25.84,25.87,441500.0,18.2879,18.3091,18.2808,18.302,441500.0
2006-08-31 10:20:00,25.86,25.89,25.86,25.87,225200.0,18.295,18.3162,18.295,18.302,225200.0
2006-08-31 10:25:00,25.87,25.87,25.82,25.83,455100.0,18.302,18.302,18.2667,18.2737,455100.0
2006-08-31 10:30:00,25.83,25.83,25.8,25.82,270100.0,18.2737,18.2737,18.2525,18.2667,270100.0
2006-08-31 10:35:00,25.82,25.83,25.81,25.82,209600.0,18.2667,18.2737,18.2596,18.2667,209600.0
2006-08-31 10:40:00,25.82,25.87,25.82,25.84,406700.0,18.2667,18.302,18.2667,18.2808,406700.0
2006-08-31 10:45:00,25.85,25.85,25.83,25.83,85400.0,18.2879,18.2879,18.2737,18.2737,85400.0
2006-08-31 10:50:00,25.84,25.88,25.84,25.87,418900.0,18.2808,18.3091,18.2808,18.302,418900.0
2006-08-31 10:55:00,25.87,25.88,25.83,25.88,264500.0,18.302,18.3091,18.2737,18.3091,264500.0
2006-08-31 11:00:00,25.88,25.89,25.86,25.87,207100.0,18.3091,18.3162,18.295,18.302,207100.0
2006-08-31 11:05:00,25.88,25.88,25.84,25.87,171700.0,18.3091,18.3091,18.2808,18.302,171700.0
2006-08-31 11:10:00,25.87,25.87,25.84,25.85,190600.0,18.302,18.302,18.2808,18.2879,190600.0
2006-08-31 11:15:00,25.85,25.86,25.84,25.85,259000.0,18.2879,18.295,18.2808,18.2879,259000.0
2006-08-31 11:20:00,25.86,25.87,25.85,25.86,103000.0,18.295,18.302,18.2879,18.295,103000.0
2006-08-31 11:25:00,25.86,25.87,25.84,25.84,168300.0,18.295,18.302,18.2808,18.2808,168300.0
2006-08-31 11:30:00,25.85,25.85,25.83,25.83,117000.0,18.2879,18.2879,18.2737,18.2737,117000.0
2006-08-31 11:35:00,25.83,25.84,25.8,25.8,184000.0,18.2737,18.2808,18.2525,18.2525,184000.0
2006-08-31 11:40:00,25.8,25.81,25.76,25.79,360100.0,18.2525,18.2596,18.2242,18.2454,360100.0
2006-08-31 11:45:00,25.79,25.79,25.77,25.78,169500.0,18.2454,18.2454,18.2313,18.2384,169500.0
2006-08-31 11:50:00,25.79,25.8,25.77,25.78,135900.0,18.2454,18.2525,18.2313,18.2384,135900.0
2006-08-31 11:55:00,25.78,25.78,25.77,25.78,58500.0,18.2384,18.2384,18.2313,18.2384,58500.0
2006-08-31 12:00:00,25.78,25.81,25.76,25.81,466600.0,18.2384,18.2596,18.2242,18.2596,466600.0
2006-08-31 12:05:00,25.81,25.83,25.8,25.82,194400.0,18.2596,18.2737,18.2525,18.2667,194400.0
2006-08-31 12:10:00,25.82,25.83,25.8,25.8,111700.0,18.2667,18.2737,18.2525,18.2525,111700.0
2006-08-31 12:15:00,25.81,25.81,25.78,25.79,118100.0,18.2596,18.2596,18.2384,18.2454,118100.0
2006-08-31 12:20:00,25.79,25.79,25.78,25.78,79200.0,18.2454,18.2454,18.2384,18.2384,79200.0
2006-08-31 12:25:00,25.78,25.79,25.78,25.78,64800.0,18.2384,18.2454,18.2384,18.2384,64800.0
2006-08-31 12:30:00,25.78,25.79,25.78,25.79,121200.0,18.2384,18.2454,18.2384,18.2454,121200.0
2006-08-31 12:35:00,25.78,25.79,25.77,25.79,115600.0,18.2384,18.2454,18.2313,18.2454,115600.0
2006-08-31 12:40:00,25.79,25.82,25.78,25.82,185000.0,18.2454,18.2667,18.2384,18.2667,185000.0
2006-08-31 12:45:00,25.81,25.83,25.81,25.82,111300.0,18.2596,18.2737,18.2596,18.2667,111300.0
2006-08-31 12:50:00,25.82,25.83,25.8,25.81,216700.0,18.2667,18.2737,18.2525,18.2596,216700.0
2006-08-31 12:55:00,25.81,25.81,25.77,25.77,226800.0,18.2596,18.2596,18.2313,18.2313,226800.0
2006-08-31 13:00:00,25.77,25.8,25.77,25.77,203500.0,18.2313,18.2525,18.2313,18.2313,203500.0
2006-08-31 13:05:00,25.77,25.79,25.77,25.78,138100.0,18.2313,18.2454,18.2313,18.2384,138100.0
2006-08-31 13:10:00,25.78,25.79,25.75,25.77,257900.0,18.2384,18.2454,18.2171,18.2313,257900.0
2006-08-31 13:15:00,25.77,25.78,25.77,25.78,27900.0,18.2313,18.2384,18.2313,18.2384,27900.0
2006-08-31 13:20:00,25.78,25.78,25.76,25.76,88600.0,18.2384,18.2384,18.2242,18.2242,88600.0
2006-08-31 13:25:00,25.77,25.78,25.76,25.77,121700.0,18.2313,18.2384,18.2242,18.2313,121700.0
2006-08-31 13:30:00,25.77,25.79,25.77,25.78,212500.0,18.2313,18.2454,18.2313,18.2384,212500.0
2006-08-31 13:35:00,25.78,25.79,25.77,25.77,182400.0,18.2384,18.2454,18.2313,18.2313,182400.0
2006-08-31 13:40:00,25.77,25.78,25.77,25.77,78000.0,18.2313,18.2384,18.2313,18.2313,78000.0
2006-08-31 13:45:00,25.77,25.78,25.77,25.77,95700.0,18.2313,18.2384,18.2313,18.2313,95700.0
2006-08-31 13:50:00,25.78,25.78,25.77,25.77,33100.0,18.2384,18.2384,18.2313,18.2313,33100.0
2006-08-31 13:55:00,25.78,25.78,25.77,25.78,79200.0,18.2384,18.2384,18.2313,18.2384,79200.0
2006-08-31 14:00:00,25.78,25.79,25.77,25.77,262400.0,18.2384,18.2454,18.2313,18.2313,262400.0
2006-08-31 14:05:00,25.77,25.79,25.77,25.78,173300.0,18.2313,18.2454,18.2313,18.2384,173300.0
2006-08-31 14:10:00,25.78,25.79,25.78,25.78,165500.0,18.2384,18.2454,18.2384,18.2384,165500.0
2006-08-31 14:15:00,25.78,25.79,25.78,25.78,112400.0,18.2384,18.2454,18.2384,18.2384,112400.0
2006-08-31 14:20:00,25.79,25.79,25.78,25.78,76500.0,18.2454,18.2454,18.2384,18.2384,76500.0
2006-08-31 14:25:00,25.78,25.79,25.78,25.78,177900.0,18.2384,18.2454,18.2384,18.2384,177900.0
2006-08-31 14:30:00,25.79,25.8,25.78,25.79,358500.0,18.2454,18.2525,18.2384,18.2454,358500.0
2006-08-31 14:35:00,25.79,25.79,25.77,25.77,276300.0,18.2454,18.2454,18.2313,18.2313,276300.0
2006-08-31 14:40:00,25.77,25.78,25.77,25.77,141500.0,18.2313,18.2384,18.2313,18.2313,141500.0
2006-08-31 14:45:00,25.77,25.82,25.77,25.8,482000.0,18.2313,18.2667,18.2313,18.2525,482000.0
2006-08-31 14:50:00,25.8,25.81,25.79,25.79,175800.0,18.2525,18.2596,18.2454,18.2454,175800.0
2006-08-31 14:55:00,25.79,25.79,25.75,25.76,302900.0,18.2454,18.2454,18.2171,18.2242,302900.0
2006-08-31 15:00:00,25.76,25.77,25.75,25.76,280800.0,18.2242,18.2313,18.2171,18.2242,280800.0
2006-08-31 15:05:00,25.77,25.78,25.76,25.78,231200.0,18.2313,18.2384,18.2242,18.2384,231200.0
2006-08-31 15:10:00,25.78,25.78,25.77,25.77,233700.0,18.2384,18.2384,18.2313,18.2313,233700.0
2006-08-31 15:15:00,25.78,25.81,25.77,25.8,328100.0,18.2384,18.2596,18.2313,18.2525,328100.0
2006-08-31 15:20:00,25.8,25.81,25.75,25.79,201100.0,18.2525,18.2596,18.2171,18.2454,201100.0
2006-08-31 15:25:00,25.79,25.8,25.77,25.79,328300.0,18.2454,18.2525,18.2313,18.2454,328300.0
2006-08-31 15:30:00,25.78,25.8,25.77,25.78,501700.0,18.2384,18.2525,18.2313,18.2384,501700.0
2006-08-31 15:35:00,25.77,25.82,25.77,25.78,240100.0,18.2313,18.2667,18.2313,18.2384,240100.0
2006-08-31 15:40:00,25.77,25.78,25.77,25.77,189800.0,18.2313,18.2384,18.2313,18.2313,189800.0
2006-08-31 15:45:00,25.78,25.78,25.71,25.72,655300.0,18.2384,18.2384,18.1888,18.1959,655300.0
2006-08-31 15:50:00,25.72,25.78,25.71,25.72,635300.0,18.1959,18.2384,18.1888,18.1959,635300.0
2006-08-31 15:55:00,25.72,25.76,25.68,25.68,1691800.0,18.1959,18.2242,18.1676,18.1676,1691800.0
2006-09-01 09:30:00,25.89,25.95,25.82,25.94,3032000.0,18.3162,18.3586,18.2667,18.3516,3032000.0
2006-09-01 09:35:00,25.94,25.97,25.86,25.86,925500.0,18.3516,18.3728,18.295,18.295,925500.0
2006-09-01 09:40:00,25.86,25.87,25.82,25.82,731900.0,18.295,18.302,18.2667,18.2667,731900.0
2006-09-01 09:45:00,25.82,25.9,25.82,25.85,569800.0,18.2667,18.3233,18.2667,18.2879,569800.0
2006-09-01 09:50:00,25.86,25.86,25.8,25.84,663100.0,18.295,18.295,18.2525,18.2808,663100.0
2006-09-01 09:55:00,25.84,25.86,25.83,25.85,353600.0,18.2808,18.295,18.2737,18.2879,353600.0
2006-09-01 10:00:00,25.85,25.85,25.78,25.78,727500.0,18.2879,18.2879,18.2384,18.2384,727500.0
2006-09-01 10:05:00,25.78,25.81,25.77,25.8,415200.0,18.2384,18.2596,18.2313,18.2525,415200.0
2006-09-01 10:10:00,25.8,25.8,25.71,25.73,680400.0,18.2525,18.2525,18.1888,18.203,680400.0
2006-09-01 10:15:00,25.73,25.74,25.72,25.73,563700.0,18.203,18.2101,18.1959,18.203,563700.0
2006-09-01 10:20:00,25.73,25.74,25.67,25.73,909800.0,18.203,18.2101,18.1605,18.203,909800.0
2006-09-01 10:25:00,25.72,25.75,25.7,25.71,523400.0,18.1959,18.2171,18.1818,18.1888,523400.0
2006-09-01 10:30:00,25.73,25.77,25.73,25.77,374800.0,18.203,18.2313,18.203,18.2313,374800.0
2006-09-01 10:35:00,25.76,25.76,25.74,25.74,205300.0,18.2242,18.2242,18.2101,18.2101,205300.0
2006-09-01 10:40:00,25.74,25.75,25.66,25.67,882500.0,18.2101,18.2171,18.1535,18.1605,882500.0
2006-09-01 10:45:00,25.68,25.69,25.64,25.68,388200.0,18.1676,18.1747,18.1393,18.1676,388200.0
2006-09-01 10:50:00,25.69,25.71,25.67,25.7,515800.0,18.1747,18.1888,18.1605,18.1818,515800.0
2006-09-01 10:55:00,25.7,25.7,25.68,25.7,165000.0,18.1818,18.1818,18.1676,18.1818,165000.0
2006-09-01 11:00:00,25.69,25.73,25.69,25.71,310200.0,18.1747,18.203,18.1747,18.1888,310200.0
2006-09-01 11:05:00,25.71,25.71,25.69,25.69,100800.0,18.1888,18.1888,18.1747,18.1747,100800.0
2006-09-01 11:10:00,25.69,25.72,25.69,25.71,263100.0,18.1747,18.1959,18.1747,18.1888,263100.0
2006-09-01 11:15:00,25.71,25.71,25.65,25.65,354800.0,18.1888,18.1888,18.1464,18.1464,354800.0
2006-09-01 11:20:00,25.66,25.68,25.65,25.66,272500.0,18.1535,18.1676,18.1464,18.1535,272500.0
2006-09-01 11:25:00,25.67,25.69,25.65,25.66,268600.0,18.1605,18.1747,18.1464,18.1535,268600.0
2006-09-01 11:30:00,25.65,25.69,25.65,25.65,204700.0,18.1464,18.1747,18.1464,18.1464,204700.0
2006-09-01 11:35:00,25.66,25.67,25.64,25.65,321700.0,18.1535,18.1605,18.1393,18.1464,321700.0
2006-09-01 11:40:00,25.65,25.67,25.65,25.67,229000.0,18.1464,18.1605,18.1464,18.1605,229000.0
2006-09-01 11:45:00,25.67,25.7,25.66,25.7,377400.0,18.1605,18.1818,18.1535,18.1818,377400.0
2006-09-01 11:50:00,25.69,25.73,25.69,25.72,538000.0,18.1747,18.203,18.1747,18.1959,538000.0
2006-09-01 11:55:00,25.73,25.74,25.72,25.73,166100.0,18.203,18.2101,18.1959,18.203,166100.0
2006-09-01 12:00:00,25.73,25.74,25.72,25.73,202700.0,18.203,18.2101,18.1959,18.203,202700.0
2006-09-01 12:05:00,25.73,25.73,25.72,25.72,149900.0,18.203,18.203,18.1959,18.1959,149900.0
2006-09-01 12:10:00,25.72,25.73,25.71,25.71,149200.0,18.1959,18.203,18.1888,18.1888,149200.0
2006-09-01 12:15:00,25.72,25.72,25.67,25.68,266600.0,18.1959,18.1959,18.1605,18.1676,266600.0
2006-09-01 12:20:00,25.67,25.68,25.67,25.68,166800.0,18.1605,18.1676,18.1605,18.1676,166800.0
2006-09-01 12:25:00,25.67,25.69,25.67,25.68,242300.0,18.1605,18.1747,18.1605,18.1676,242300.0
2006-09-01 12:30:00,25.68,25.71,25.67,25.7,438300.0,18.1676,18.1888,18.1605,18.1818,438300.0
2006-09-01 12:35:00,25.71,25.74,25.7,25.72,243500.0,18.1888,18.2101,18.1818,18.1959,243500.0
2006-09-01 12:40:00,25.72,25.72,25.71,25.71,176800.0,18.1959,18.1959,18.1888,18.1888,176800.0
2006-09-01 12:45:00,25.71,25.72,25.71,25.71,132000.0,18.1888,18.1959,18.1888,18.1888,132000.0
2006-09-01 12:50:00,25.71,25.72,25.69,25.71,261800.0,18.1888,18.1959,18.1747,18.1888,261800.0
2006-09-01 12:55:00,25.7,25.71,25.7,25.71,90000.0,18.1818,18.1888,18.1818,18.1888,90000.0
2006-09-01 13:00:00,25.71,25.71,25.7,25.7,100300.0,18.1888,18.1888,18.1818,18.1818,100300.0
2006-09-01 13:05:00,25.71,25.73,25.7,25.7,235700.0,18.1888,18.203,18.1818,18.1818,235700.0
2006-09-01 13:10:00,25.7,25.71,25.69,25.69,123200.0,18.1818,18.1888,18.1747,18.1747,123200.0
2006-09-01 13:15:00,25.7,25.7,25.68,25.68,60600.0,18.1818,18.1818,18.1676,18.1676,60600.0
2006-09-01 13:20:00,25.68,25.69,25.68,25.68,88000.0,18.1676,18.1747,18.1676,18.1676,88000.0
2006-09-01 13:25:00,25.68,25.7,25.68,25.69,201400.0,18.1676,18.1818,18.1676,18.1747,201400.0
2006-09-01 13:30:00,25.7,25.7,25.69,25.69,99700.0,18.1818,18.1818,18.1747,18.1747,99700.0
2006-09-01 13:35:00,25.69,25.7,25.69,25.7,53400.0,18.1747,18.1818,18.1747,18.1818,53400.0
2006-09-01 13:40:00,25.69,25.7,25.69,25.69,173400.0,18.1747,18.1818,18.1747,18.1747,173400.0
2006-09-01 13:45:00,25.7,25.7,25.67,25.67,350500.0,18.1818,18.1818,18.1605,18.1605,350500.0
2006-09-01 13:50:00,25.67,25.67,25.66,25.67,85800.0,18.1605,18.1605,18.1535,18.1605,85800.0
2006-09-01 13:55:00,25.66,25.67,25.66,25.67,75400.0,18.1535,18.1605,18.1535,18.1605,75400.0
2006-09-01 14:00:00,25.67,25.67,25.66,25.67,105400.0,18.1605,18.1605,18.1535,18.1605,105400.0
2006-09-01 14:05:00,25.66,25.67,25.66,25.67,89200.0,18.1535,18.1605,18.1535,18.1605,89200.0
2006-09-01 14:10:00,25.67,25.67,25.64,25.65,627700.0,18.1605,18.1605,18.1393,18.1464,627700.0
2006-09-01 14:15:00,25.66,25.69,25.64,25.67,821900.0,18.1535,18.1747,18.1393,18.1605,821900.0
2006-09-01 14:20:00,25.68,25.7,25.67,25.69,216400.0,18.1676,18.1818,18.1605,18.1747,216400.0
2006-09-01 14:25:00,25.69,25.7,25.68,25.69,164500.0,18.1747,18.1818,18.1676,18.1747,164500.0
2006-09-01 14:30:00,25.68,25.69,25.67,25.68,148700.0,18.1676,18.1747,18.1605,18.1676,148700.0
2006-09-01 14:35:00,25.68,25.69,25.64,25.64,356300.0,18.1676,18.1747,18.1393,18.1393,356300.0
2006-09-01 14:40:00,25.65,25.67,25.64,25.66,127900.0,18.1464,18.1605,18.1393,18.1535,127900.0
2006-09-01 14:45:00,25.67,25.69,25.66,25.68,153700.0,18.1605,18.1747,18.1535,18.1676,153700.0
2006-09-01 14:50:00,25.69,25.69,25.67,25.68,214300.0,18.1747,18.1747,18.1605,18.1676,214300.0
2006-09-01 14:55:00,25.68,25.69,25.68,25.68,151300.0,18.1676,18.1747,18.1676,18.1676,151300.0
2006-09-01 15:00:00,25.68,25.7,25.68,25.7,342400.0,18.1676,18.1818,18.1676,18.1818,342400.0
2006-09-01 15:05:00,25.69,25.7,25.68,25.69,177200.0,18.1747,18.1818,18.1676,18.1747,177200.0
2006-09-01 15:10:00,25.68,25.7,25.68,25.7,159900.0,18.1676,18.1818,18.1676,18.1818,159900.0
2006-09-01 15:15:00,25.7,25.7,25.69,25.7,144300.0,18.1818,18.1818,18.1747,18.1818,144300.0
2006-09-01 15:20:00,25.69,25.7,25.69,25.7,233400.0,18.1747,18.1818,18.1747,18.1818,233400.0
2006-09-01 15:25:00,25.69,25.77,25.69,25.73,758200.0,18.1747,18.2313,18.1747,18.203,758200.0
2006-09-01 15:30:00,25.73,25.75,25.72,25.72,493300.0,18.203,18.2171,18.1959,18.1959,493300.0
2006-09-01 15:35:00,25.72,25.73,25.72,25.73,163900.0,18.1959,18.203,18.1959,18.203,163900.0
2006-09-01 15:40:00,25.72,25.73,25.71,25.71,363700.0,18.1959,18.203,18.1888,18.1888,363700.0
2006-09-01 15:45:00,25.71,25.81,25.71,25.77,886700.0,18.1888,18.2596,18.1888,18.2313,886700.0
2006-09-01 15:50:00,25.77,25.78,25.75,25.78,548400.0,18.2313,18.2384,18.2171,18.2384,548400.0
2006-09-01 15:55:00,25.78,25.84,25.77,25.82,1831500.0,18.2384,18.2808,18.2313,18.2667,1831500.0
2006-09-05 09:30:00,25.67,25.71,25.61,25.65,3403000.0,18.1605,18.1888,18.1181,18.1464,3403000.0
2006-09-05 09:35:00,25.65,25.66,25.59,25.59,936200.0,18.1464,18.1535,18.1039,18.1039,936200.0
2006-09-05 09:40:00,25.6,25.64,25.56,25.61,1106100.0,18.111,18.1393,18.0827,18.1181,1106100.0
2006-09-05 09:45:00,25.61,25.7,25.61,25.69,1575500.0,18.1181,18.1818,18.1181,18.1747,1575500.0
2006-09-05 09:50:00,25.69,25.71,25.67,25.71,836300.0,18.1747,18.1888,18.1605,18.1888,836300.0
2006-09-05 09:55:00,25.71,25.77,25.7,25.76,861700.0,18.1888,18.2313,18.1818,18.2242,861700.0
2006-09-05 10:00:00,25.76,25.83,25.73,25.82,1149200.0,18.2242,18.2737,18.203,18.2667,1149200.0
2006-09-05 10:05:00,25.82,25.96,25.81,25.9,2463100.0,18.2667,18.3657,18.2596,18.3233,2463100.0
2006-09-05 10:10:00,25.9,25.92,25.86,25.89,659900.0,18.3233,18.3374,18.295,18.3162,659900.0
2006-09-05 10:15:00,25.89,25.94,25.88,25.93,1171800.0,18.3162,18.3516,18.3091,18.3445,1171800.0
2006-09-05 10:20:00,25.93,25.94,25.9,25.9,555600.0,18.3445,18.3516,18.3233,18.3233,555600.0
2006-09-05 10:25:00,25.9,25.92,25.87,25.9,575500.0,18.3233,18.3374,18.302,18.3233,575500.0
2006-09-05 10:30:00,25.9,25.9,25.85,25.86,1126700.0,18.3233,18.3233,18.2879,18.295,1126700.0
2006-09-05 10:35:00,25.86,25.86,25.8,25.8,700300.0,18.295,18.295,18.2525,18.2525,700300.0
2006-09-05 10:40:00,25.8,25.82,25.77,25.78,650800.0,18.2525,18.2667,18.2313,18.2384,650800.0
2006-09-05 10:45:00,25.78,25.8,25.76,25.77,635200.0,18.2384,18.2525,18.2242,18.2313,635200.0
2006-09-05 10:50:00,25.77,25.79,25.75,25.76,642900.0,18.2313,18.2454,18.2171,18.2242,642900.0
2006-09-05 10:55:00,25.76,25.78,25.73,25.77,379200.0,18.2242,18.2384,18.203,18.2313,379200.0
2006-09-05 11:00:00,25.76,25.78,25.75,25.77,343200.0,18.2242,18.2384,18.2171,18.2313,343200.0
2006-09-05 11:05:00,25.78,25.81,25.77,25.8,521500.0,18.2384,18.2596,18.2313,18.2525,521500.0
2006-09-05 11:10:00,25.81,25.81,25.78,25.8,265200.0,18.2596,18.2596,18.2384,18.2525,265200.0
2006-09-05 11:15:00,25.8,25.81,25.79,25.8,167500.0,18.2525,18.2596,18.2454,18.2525,167500.0
2006-09-05 11:20:00,25.79,25.8,25.77,25.78,203700.0,18.2454,18.2525,18.2313,18.2384,203700.0
2006-09-05 11:25:00,25.78,25.81,25.77,25.8,551000.0,18.2384,18.2596,18.2313,18.2525,551000.0
2006-09-05 11:30:00,25.79,25.81,25.77,25.79,298700.0,18.2454,18.2596,18.2313,18.2454,298700.0
2006-09-05 11:35:00,25.79,25.79,25.77,25.78,209400.0,18.2454,18.2454,18.2313,18.2384,209400.0
2006-09-05 11:40:00,25.78,25.79,25.76,25.78,373000.0,18.2384,18.2454,18.2242,18.2384,373000.0
2006-09-05 11:45:00,25.78,25.83,25.78,25.83,940800.0,18.2384,18.2737,18.2384,18.2737,940800.0
2006-09-05 11:50:00,25.82,25.84,25.82,25.83,423800.0,18.2667,18.2808,18.2667,18.2737,423800.0
2006-09-05 11:55:00,25.83,25.85,25.83,25.84,443100.0,18.2737,18.2879,18.2737,18.2808,443100.0
2006-09-05 12:00:00,25.85,25.85,25.83,25.83,311500.0,18.2879,18.2879,18.2737,18.2737,311500.0
2006-09-05 12:05:00,25.83,25.84,25.82,25.83,282900.0,18.2737,18.2808,18.2667,18.2737,282900.0
2006-09-05 12:10:00,25.83,25.85,25.82,25.84,487200.0,18.2737,18.2879,18.2667,18.2808,487200.0
2006-09-05 12:15:00,25.84,25.85,25.81,25.83,588300.0,18.2808,18.2879,18.2596,18.2737,588300.0
2006-09-05 12:20:00,25.82,25.82,25.75,25.76,488100.0,18.2667,18.2667,18.2171,18.2242,488100.0
2006-09-05 12:25:00,25.75,25.78,25.73,25.75,574500.0,18.2171,18.2384,18.203,18.2171,574500.0
2006-09-05 12:30:00,25.75,25.76,25.75,25.75,83000.0,18.2171,18.2242,18.2171,18.2171,83000.0
2006-09-05 12:35:00,25.76,25.77,25.74,25.75,403100.0,18.2242,18.2313,18.2101,18.2171,403100.0
2006-09-05 12:40:00,25.74,25.75,25.73,25.73,134200.0,18.2101,18.2171,18.203,18.203,134200.0
2006-09-05 12:45:00,25.73,25.76,25.73,25.75,264000.0,18.203,18.2242,18.203,18.2171,264000.0
2006-09-05 12:50:00,25.75,25.77,25.75,25.75,239300.0,18.2171,18.2313,18.2171,18.2171,239300.0
2006-09-05 12:55:00,25.76,25.76,25.73,25.74,128200.0,18.2242,18.2242,18.203,18.2101,128200.0
2006-09-05 13:00:00,25.74,25.75,25.74,25.74,36400.0,18.2101,18.2171,18.2101,18.2101,36400.0
2006-09-05 13:05:00,25.74,25.74,25.69,25.69,313100.0,18.2101,18.2101,18.1747,18.1747,313100.0
2006-09-05 13:10:00,25.69,25.71,25.69,25.71,166600.0,18.1747,18.1888,18.1747,18.1888,166600.0
2006-09-05 13:15:00,25.71,25.72,25.71,25.71,107700.0,18.1888,18.1959,18.1888,18.1888,107700.0
2006-09-05 13:20:00,25.72,25.72,25.71,25.71,121300.0,18.1959,18.1959,18.1888,18.1888,121300.0
2006-09-05 13:25:00,25.71,25.72,25.71,25.72,83900.0,18.1888,18.1959,18.1888,18.1959,83900.0
2006-09-05 13:30:00,25.72,25.73,25.71,25.71,110800.0,18.1959,18.203,18.1888,18.1888,110800.0
2006-09-05 13:35:00,25.71,25.72,25.64,25.65,523000.0,18.1888,18.1959,18.1393,18.1464,523000.0
2006-09-05 13:40:00,25.64,25.66,25.63,25.63,476000.0,18.1393,18.1535,18.1322,18.1322,476000.0
2006-09-05 13:45:00,25.63,25.64,25.62,25.63,406300.0,18.1322,18.1393,18.1252,18.1322,406300.0
2006-09-05 13:50:00,25.63,25.65,25.61,25.64,372400.0,18.1322,18.1464,18.1181,18.1393,372400.0
2006-09-05 13:55:00,25.64,25.67,25.64,25.66,244100.0,18.1393,18.1605,18.1393,18.1535,244100.0
2006-09-05 14:00:00,25.67,25.68,25.66,25.67,312900.0,18.1605,18.1676,18.1535,18.1605,312900.0
2006-09-05 14:05:00,25.67,25.72,25.67,25.71,308400.0,18.1605,18.1959,18.1605,18.1888,308400.0
2006-09-05 14:10:00,25.71,25.73,25.7,25.7,435800.0,18.1888,18.203,18.1818,18.1818,435800.0
2006-09-05 14:15:00,25.7,25.77,25.7,25.76,616600.0,18.1818,18.2313,18.1818,18.2242,616600.0
2006-09-05 14:20:00,25.76,25.77,25.73,25.74,181900.0,18.2242,18.2313,18.203,18.2101,181900.0
2006-09-05 14:25:00,25.73,25.74,25.73,25.74,94700.0,18.203,18.2101,18.203,18.2101,94700.0
2006-09-05 14:30:00,25.74,25.74,25.72,25.72,113300.0,18.2101,18.2101,18.1959,18.1959,113300.0
2006-09-05 14:35:00,25.72,25.75,25.72,25.73,349700.0,18.1959,18.2171,18.1959,18.203,349700.0
2006-09-05 14:40:00,25.72,25.75,25.72,25.73,168000.0,18.1959,18.2171,18.1959,18.203,168000.0
2006-09-05 14:45:00,25.73,25.77,25.73,25.77,700500.0,18.203,18.2313,18.203,18.2313,700500.0
2006-09-05 14:50:00,25.77,25.77,25.75,25.76,214900.0,18.2313,18.2313,18.2171,18.2242,214900.0
2006-09-05 14:55:00,25.74,25.75,25.72,25.72,363800.0,18.2101,18.2171,18.1959,18.1959,363800.0
2006-09-05 15:00:00,25.72,25.73,25.66,25.67,300600.0,18.1959,18.203,18.1535,18.1605,300600.0
2006-09-05 15:05:00,25.68,25.69,25.65,25.65,269200.0,18.1676,18.1747,18.1464,18.1464,269200.0
2006-09-05 15:10:00,25.65,25.68,25.64,25.67,280500.0,18.1464,18.1676,18.1393,18.1605,280500.0
2006-09-05 15:15:00,25.67,25.7,25.65,25.66,745100.0,18.1605,18.1818,18.1464,18.1535,745100.0
2006-09-05 15:20:00,25.66,25.68,25.65,25.67,663600.0,18.1535,18.1676,18.1464,18.1605,663600.0
2006-09-05 15:25:00,25.67,25.68,25.66,25.67,207500.0,18.1605,18.1676,18.1535,18.1605,207500.0
2006-09-05 15:30:00,25.66,25.7,25.66,25.69,350200.0,18.1535,18.1818,18.1535,18.1747,350200.0
2006-09-05 15:35:00,25.69,25.7,25.68,25.69,226600.0,18.1747,18.1818,18.1676,18.1747,226600.0
2006-09-05 15:40:00,25.69,25.69,25.67,25.68,442900.0,18.1747,18.1747,18.1605,18.1676,442900.0
2006-09-05 15:45:00,25.68,25.7,25.66,25.66,401400.0,18.1676,18.1818,18.1535,18.1535,401400.0
2006-09-05 15:50:00,25.67,25.67,25.63,25.66,1262200.0,18.1605,18.1605,18.1322,18.1535,1262200.0
2006-09-05 15:55:00,25.65,25.68,25.6,25.61,1266500.0,18.1464,18.1676,18.111,18.1181,1266500.0
2006-09-06 09:30:00,25.53,25.62,25.51,25.61,1914300.0,18.0615,18.1252,18.0473,18.1181,1914300.0
2006-09-06 09:35:00,25.61,25.72,25.6,25.7,1098000.0,18.1181,18.1959,18.111,18.1818,1098000.0
2006-09-06 09:40:00,25.69,25.7,25.58,25.6,1075200.0,18.1747,18.1818,18.0969,18.111,1075200.0
2006-09-06 09:45:00,25.6,25.64,25.59,25.64,432700.0,18.111,18.1393,18.1039,18.1393,432700.0
2006-09-06 09:50:00,25.64,25.66,25.6,25.61,697900.0,18.1393,18.1535,18.111,18.1181,697900.0
2006-09-06 09:55:00,25.6,25.64,25.6,25.64,657500.0,18.111,18.1393,18.111,18.1393,657500.0
2006-09-06 10:00:00,25.64,25.68,25.63,25.66,681800.0,18.1393,18.1676,18.1322,18.1535,681800.0
2006-09-06 10:05:00,25.66,25.66,25.63,25.65,227000.0,18.1535,18.1535,18.1322,18.1464,227000.0
2006-09-06 10:10:00,25.65,25.65,25.63,25.63,348600.0,18.1464,18.1464,18.1322,18.1322,348600.0
2006-09-06 10:15:00,25.63,25.64,25.62,25.63,321800.0,18.1322,18.1393,18.1252,18.1322,321800.0
2006-09-06 10:20:00,25.63,25.65,25.62,25.63,345200.0,18.1322,18.1464,18.1252,18.1322,345200.0
2006-09-06 10:25:00,25.63,25.66,25.63,25.65,497200.0,18.1322,18.1535,18.1322,18.1464,497200.0
2006-09-06 10:30:00,25.65,25.66,25.6,25.61,793700.0,18.1464,18.1535,18.111,18.1181,793700.0
2006-09-06 10:35:00,25.6,25.66,25.6,25.65,530100.0,18.111,18.1535,18.111,18.1464,530100.0
2006-09-06 10:40:00,25.66,25.66,25.63,25.64,186700.0,18.1535,18.1535,18.1322,18.1393,186700.0
2006-09-06 10:45:00,25.64,25.66,25.61,25.63,551000.0,18.1393,18.1535,18.1181,18.1322,551000.0
2006-09-06 10:50:00,25.62,25.64,25.61,25.63,270900.0,18.1252,18.1393,18.1181,18.1322,270900.0
2006-09-06 10:55:00,25.63,25.64,25.62,25.62,223000.0,18.1322,18.1393,18.1252,18.1252,223000.0
2006-09-06 11:00:00,25.62,25.63,25.59,25.62,416700.0,18.1252,18.1322,18.1039,18.1252,416700.0
2006-09-06 11:05:00,25.62,25.64,25.61,25.61,249700.0,18.1252,18.1393,18.1181,18.1181,249700.0
2006-09-06 11:10:00,25.62,25.62,25.59,25.61,478900.0,18.1252,18.1252,18.1039,18.1181,478900.0
2006-09-06 11:15:00,25.61,25.62,25.6,25.61,411200.0,18.1181,18.1252,18.111,18.1181,411200.0
2006-09-06 11:20:00,25.61,25.62,25.61,25.62,98700.0,18.1181,18.1252,18.1181,18.1252,98700.0
2006-09-06 11:25:00,25.61,25.63,25.61,25.62,268800.0,18.1181,18.1322,18.1181,18.1252,268800.0
2006-09-06 11:30:00,25.63,25.63,25.62,25.63,67300.0,18.1322,18.1322,18.1252,18.1322,67300.0
2006-09-06 11:35:00,25.62,25.63,25.6,25.6,264100.0,18.1252,18.1322,18.111,18.111,264100.0
2006-09-06 11:40:00,25.6,25.61,25.6,25.6,239500.0,18.111,18.1181,18.111,18.111,239500.0
2006-09-06 11:45:00,25.6,25.6,25.58,25.6,768300.0,18.111,18.111,18.0969,18.111,768300.0
2006-09-06 11:50:00,25.6,25.63,25.59,25.6,334200.0,18.111,18.1322,18.1039,18.111,334200.0
2006-09-06 11:55:00,25.61,25.61,25.6,25.6,139800.0,18.1181,18.1181,18.111,18.111,139800.0
2006-09-06 12:00:00,25.6,25.61,25.6,25.61,86800.0,18.111,18.1181,18.111,18.1181,86800.0
2006-09-06 12:05:00,25.6,25.62,25.6,25.61,182800.0,18.111,18.1252,18.111,18.1181,182800.0
2006-09-06 12:10:00,25.61,25.61,25.6,25.6,412700.0,18.1181,18.1181,18.111,18.111,412700.0
2006-09-06 12:15:00,25.6,25.61,25.59,25.59,626200.0,18.111,18.1181,18.1039,18.1039,626200.0
2006-09-06 12:20:00,25.59,25.6,25.58,25.58,257500.0,18.1039,18.111,18.0969,18.0969,257500.0
2006-09-06 12:25:00,25.58,25.6,25.58,25.59,128900.0,18.0969,18.111,18.0969,18.1039,128900.0
2006-09-06 12:30:00,25.6,25.6,25.58,25.6,180300.0,18.111,18.111,18.0969,18.111,180300.0
2006-09-06 12:35:00,25.6,25.6,25.59,25.6,297400.0,18.111,18.111,18.1039,18.111,297400.0
2006-09-06 12:40:00,25.59,25.61,25.59,25.6,196200.0,18.1039,18.1181,18.1039,18.111,196200.0
2006-09-06 12:45:00,25.61,25.65,25.6,25.65,203200.0,18.1181,18.1464,18.111,18.1464,203200.0
2006-09-06 12:50:00,25.65,25.66,25.64,25.65,191500.0,18.1464,18.1535,18.1393,18.1464,191500.0
2006-09-06 12:55:00,25.65,25.66,25.64,25.64,118700.0,18.1464,18.1535,18.1393,18.1393,118700.0
2006-09-06 13:00:00,25.64,25.68,25.59,25.62,178500.0,18.1393,18.1676,18.1039,18.1252,178500.0
2006-09-06 13:05:00,25.62,25.62,25.6,25.6,134000.0,18.1252,18.1252,18.111,18.111,134000.0
2006-09-06 13:10:00,25.61,25.61,25.6,25.6,75200.0,18.1181,18.1181,18.111,18.111,75200.0
2006-09-06 13:15:00,25.6,25.62,25.6,25.62,343500.0,18.111,18.1252,18.111,18.1252,343500.0
2006-09-06 13:20:00,25.61,25.65,25.61,25.65,214000.0,18.1181,18.1464,18.1181,18.1464,214000.0
2006-09-06 13:25:00,25.64,25.67,25.63,25.65,259800.0,18.1393,18.1605,18.1322,18.1464,259800.0
2006-09-06 13:30:00,25.64,25.66,25.64,25.66,148200.0,18.1393,18.1535,18.1393,18.1535,148200.0
2006-09-06 13:35:00,25.66,25.66,25.64,25.66,372600.0,18.1535,18.1535,18.1393,18.1535,372600.0
2006-09-06 13:40:00,25.66,25.66,25.65,25.66,90700.0,18.1535,18.1535,18.1464,18.1535,90700.0
2006-09-06 13:45:00,25.66,25.67,25.65,25.67,150600.0,18.1535,18.1605,18.1464,18.1605,150600.0
2006-09-06 13:50:00,25.67,25.67,25.63,25.63,253700.0,18.1605,18.1605,18.1322,18.1322,253700.0
2006-09-06 13:55:00,25.64,25.65,25.63,25.64,175400.0,18.1393,18.1464,18.1322,18.1393,175400.0
2006-09-06 14:00:00,25.64,25.65,25.62,25.63,278100.0,18.1393,18.1464,18.1252,18.1322,278100.0
2006-09-06 14:05:00,25.62,25.63,25.61,25.62,266900.0,18.1252,18.1322,18.1181,18.1252,266900.0
2006-09-06 14:10:00,25.62,25.62,25.6,25.6,669800.0,18.1252,18.1252,18.111,18.111,669800.0
2006-09-06 14:15:00,25.61,25.62,25.6,25.61,747900.0,18.1181,18.1252,18.111,18.1181,747900.0
2006-09-06 14:20:00,25.61,25.7,25.61,25.68,841500.0,18.1181,18.1818,18.1181,18.1676,841500.0
2006-09-06 14:25:00,25.68,25.7,25.66,25.66,510800.0,18.1676,18.1818,18.1535,18.1535,510800.0
2006-09-06 14:30:00,25.66,25.66,25.64,25.65,258000.0,18.1535,18.1535,18.1393,18.1464,258000.0
2006-09-06 14:35:00,25.65,25.68,25.62,25.63,467300.0,18.1464,18.1676,18.1252,18.1322,467300.0
2006-09-06 14:40:00,25.63,25.63,25.62,25.63,128300.0,18.1322,18.1322,18.1252,18.1322,128300.0
2006-09-06 14:45:00,25.63,25.64,25.62,25.62,218400.0,18.1322,18.1393,18.1252,18.1252,218400.0
2006-09-06 14:50:00,25.63,25.65,25.62,25.63,419300.0,18.1322,18.1464,18.1252,18.1322,419300.0
2006-09-06 14:55:00,25.63,25.63,25.59,25.61,796300.0,18.1322,18.1322,18.1039,18.1181,796300.0
2006-09-06 15:00:00,25.61,25.62,25.59,25.59,610000.0,18.1181,18.1252,18.1039,18.1039,610000.0
2006-09-06 15:05:00,25.59,25.61,25.58,25.61,780100.0,18.1039,18.1181,18.0969,18.1181,780100.0
2006-09-06 15:10:00,25.61,25.63,25.6,25.62,493500.0,18.1181,18.1322,18.111,18.1252,493500.0
2006-09-06 15:15:00,25.62,25.62,25.59,25.6,342100.0,18.1252,18.1252,18.1039,18.111,342100.0
2006-09-06 15:20:00,25.6,25.61,25.59,25.59,492400.0,18.111,18.1181,18.1039,18.1039,492400.0
2006-09-06 15:25:00,25.59,25.61,25.59,25.59,639900.0,18.1039,18.1181,18.1039,18.1039,639900.0
2006-09-06 15:30:00,25.59,25.61,25.59,25.6,297200.0,18.1039,18.1181,18.1039,18.111,297200.0
2006-09-06 15:35:00,25.6,25.61,25.59,25.59,492000.0,18.111,18.1181,18.1039,18.1039,492000.0
2006-09-06 15:40:00,25.59,25.62,25.59,25.61,655800.0,18.1039,18.1252,18.1039,18.1181,655800.0
2006-09-06 15:45:00,25.61,25.64,25.6,25.61,932300.0,18.1181,18.1393,18.111,18.1181,932300.0
2006-09-06 15:50:00,25.61,25.61,25.56,25.6,1177400.0,18.1181,18.1181,18.0827,18.111,1177400.0
2006-09-06 15:55:00,25.59,25.61,25.57,25.6,1783300.0,18.1039,18.1181,18.0898,18.111,1783300.0
2006-09-07 09:30:00,25.48,25.51,25.39,25.45,2463300.0,18.0261,18.0473,17.9625,18.0049,2463300.0
2006-09-07 09:35:00,25.45,25.68,25.44,25.6,1295000.0,18.0049,18.1676,17.9978,18.111,1295000.0
2006-09-07 09:40:00,25.6,25.7,25.6,25.65,1218600.0,18.111,18.1818,18.111,18.1464,1218600.0
2006-09-07 09:45:00,25.65,25.66,25.61,25.61,511700.0,18.1464,18.1535,18.1181,18.1181,511700.0
2006-09-07 09:50:00,25.62,25.63,25.52,25.54,949800.0,18.1252,18.1322,18.0544,18.0686,949800.0
2006-09-07 09:55:00,25.54,25.61,25.54,25.61,603700.0,18.0686,18.1181,18.0686,18.1181,603700.0
2006-09-07 10:00:00,25.61,25.62,25.54,25.54,1058700.0,18.1181,18.1252,18.0686,18.0686,1058700.0
2006-09-07 10:05:00,25.55,25.58,25.52,25.55,823300.0,18.0756,18.0969,18.0544,18.0756,823300.0
2006-09-07 10:10:00,25.54,25.57,25.53,25.55,475900.0,18.0686,18.0898,18.0615,18.0756,475900.0
2006-09-07 10:15:00,25.55,25.58,25.54,25.56,744400.0,18.0756,18.0969,18.0686,18.0827,744400.0
2006-09-07 10:20:00,25.57,25.59,25.54,25.56,450200.0,18.0898,18.1039,18.0686,18.0827,450200.0
2006-09-07 10:25:00,25.57,25.57,25.54,25.56,436300.0,18.0898,18.0898,18.0686,18.0827,436300.0
2006-09-07 10:30:00,25.55,25.56,25.53,25.55,663200.0,18.0756,18.0827,18.0615,18.0756,663200.0
2006-09-07 10:35:00,25.56,25.57,25.52,25.53,492800.0,18.0827,18.0898,18.0544,18.0615,492800.0
2006-09-07 10:40:00,25.53,25.55,25.5,25.54,785900.0,18.0615,18.0756,18.0403,18.0686,785900.0
2006-09-07 10:45:00,25.53,25.54,25.53,25.54,714700.0,18.0615,18.0686,18.0615,18.0686,714700.0
2006-09-07 10:50:00,25.53,25.57,25.53,25.56,305200.0,18.0615,18.0898,18.0615,18.0827,305200.0
2006-09-07 10:55:00,25.56,25.59,25.55,25.57,480900.0,18.0827,18.1039,18.0756,18.0898,480900.0
2006-09-07 11:00:00,25.56,25.6,25.55,25.59,711000.0,18.0827,18.111,18.0756,18.1039,711000.0
2006-09-07 11:05:00,25.59,25.59,25.55,25.55,290200.0,18.1039,18.1039,18.0756,18.0756,290200.0
2006-09-07 11:10:00,25.56,25.59,25.55,25.56,410300.0,18.0827,18.1039,18.0756,18.0827,410300.0
2006-09-07 11:15:00,25.55,25.56,25.54,25.55,297500.0,18.0756,18.0827,18.0686,18.0756,297500.0
2006-09-07 11:20:00,25.54,25.55,25.54,25.55,91800.0,18.0686,18.0756,18.0686,18.0756,91800.0
2006-09-07 11:25:00,25.55,25.57,25.54,25.56,363000.0,18.0756,18.0898,18.0686,18.0827,363000.0
2006-09-07 11:30:00,25.56,25.6,25.56,25.58,457600.0,18.0827,18.111,18.0827,18.0969,457600.0
2006-09-07 11:35:00,25.57,25.58,25.55,25.56,277500.0,18.0898,18.0969,18.0756,18.0827,277500.0
2006-09-07 11:40:00,25.55,25.56,25.54,25.55,317200.0,18.0756,18.0827,18.0686,18.0756,317200.0
2006-09-07 11:45:00,25.54,25.57,25.54,25.55,500000.0,18.0686,18.0898,18.0686,18.0756,500000.0
2006-09-07 11:50:00,25.55,25.57,25.54,25.56,539200.0,18.0756,18.0898,18.0686,18.0827,539200.0
2006-09-07 11:55:00,25.56,25.62,25.56,25.61,705800.0,18.0827,18.1252,18.0827,18.1181,705800.0
2006-09-07 12:00:00,25.61,25.63,25.59,25.63,461900.0,18.1181,18.1322,18.1039,18.1322,461900.0
2006-09-07 12:05:00,25.63,25.65,25.61,25.61,334800.0,18.1322,18.1464,18.1181,18.1181,334800.0
2006-09-07 12:10:00,25.61,25.62,25.6,25.6,131200.0,18.1181,18.1252,18.111,18.111,131200.0
2006-09-07 12:15:00,25.6,25.62,25.58,25.61,316000.0,18.111,18.1252,18.0969,18.1181,316000.0
2006-09-07 12:20:00,25.62,25.62,25.61,25.61,82300.0,18.1252,18.1252,18.1181,18.1181,82300.0
2006-09-07 12:25:00,25.62,25.62,25.59,25.59,227600.0,18.1252,18.1252,18.1039,18.1039,227600.0
2006-09-07 12:30:00,25.6,25.61,25.59,25.6,154500.0,18.111,18.1181,18.1039,18.111,154500.0
2006-09-07 12:35:00,25.6,25.6,25.56,25.56,519500.0,18.111,18.111,18.0827,18.0827,519500.0
2006-09-07 12:40:00,25.56,25.61,25.55,25.56,502900.0,18.0827,18.1181,18.0756,18.0827,502900.0
2006-09-07 12:45:00,25.57,25.57,25.55,25.55,146600.0,18.0898,18.0898,18.0756,18.0756,146600.0
2006-09-07 12:50:00,25.55,25.56,25.55,25.55,148400.0,18.0756,18.0827,18.0756,18.0756,148400.0
2006-09-07 12:55:00,25.55,25.56,25.54,25.55,176600.0,18.0756,18.0827,18.0686,18.0756,176600.0
2006-09-07 13:00:00,25.55,25.56,25.55,25.55,136200.0,18.0756,18.0827,18.0756,18.0756,136200.0
2006-09-07 13:05:00,25.55,25.57,25.55,25.55,384100.0,18.0756,18.0898,18.0756,18.0756,384100.0
2006-09-07 13:10:00,25.56,25.58,25.55,25.57,380400.0,18.0827,18.0969,18.0756,18.0898,380400.0
2006-09-07 13:15:00,25.56,25.57,25.56,25.57,218600.0,18.0827,18.0898,18.0827,18.0898,218600.0
2006-09-07 13:20:00,25.57,25.58,25.55,25.56,511000.0,18.0898,18.0969,18.0756,18.0827,511000.0
2006-09-07 13:25:00,25.56,25.57,25.55,25.56,94200.0,18.0827,18.0898,18.0756,18.0827,94200.0
2006-09-07 13:30:00,25.56,25.56,25.55,25.55,124200.0,18.0827,18.0827,18.0756,18.0756,124200.0
2006-09-07 13:35:00,25.55,25.59,25.55,25.58,478400.0,18.0756,18.1039,18.0756,18.0969,478400.0
2006-09-07 13:40:00,25.58,25.59,25.57,25.58,350100.0,18.0969,18.1039,18.0898,18.0969,350100.0
2006-09-07 13:45:00,25.59,25.63,25.57,25.63,663600.0,18.1039,18.1322,18.0898,18.1322,663600.0
2006-09-07 13:50:00,25.63,25.68,25.62,25.65,1552600.0,18.1322,18.1676,18.1252,18.1464,1552600.0
2006-09-07 13:55:00,25.65,25.67,25.64,25.65,502000.0,18.1464,18.1605,18.1393,18.1464,502000.0
2006-09-07 14:00:00,25.66,25.67,25.64,25.65,670600.0,18.1535,18.1605,18.1393,18.1464,670600.0
2006-09-07 14:05:00,25.65,25.66,25.62,25.65,675100.0,18.1464,18.1535,18.1252,18.1464,675100.0
2006-09-07 14:10:00,25.64,25.66,25.64,25.65,173500.0,18.1393,18.1535,18.1393,18.1464,173500.0
2006-09-07 14:15:00,25.65,25.66,25.63,25.63,477000.0,18.1464,18.1535,18.1322,18.1322,477000.0
2006-09-07 14:20:00,25.63,25.65,25.61,25.63,610700.0,18.1322,18.1464,18.1181,18.1322,610700.0
2006-09-07 14:25:00,25.63,25.65,25.61,25.61,565300.0,18.1322,18.1464,18.1181,18.1181,565300.0
2006-09-07 14:30:00,25.61,25.62,25.61,25.61,158800.0,18.1181,18.1252,18.1181,18.1181,158800.0
2006-09-07 14:35:00,25.61,25.64,25.61,25.62,496000.0,18.1181,18.1393,18.1181,18.1252,496000.0
2006-09-07 14:40:00,25.61,25.62,25.58,25.58,806100.0,18.1181,18.1252,18.0969,18.0969,806100.0
2006-09-07 14:45:00,25.57,25.62,25.56,25.6,479600.0,18.0898,18.1252,18.0827,18.111,479600.0
2006-09-07 14:50:00,25.59,25.62,25.58,25.6,463900.0,18.1039,18.1252,18.0969,18.111,463900.0
2006-09-07 14:55:00,25.6,25.62,25.58,25.6,463400.0,18.111,18.1252,18.0969,18.111,463400.0
2006-09-07 15:00:00,25.6,25.61,25.56,25.57,518800.0,18.111,18.1181,18.0827,18.0898,518800.0
2006-09-07 15:05:00,25.57,25.6,25.56,25.57,1051400.0,18.0898,18.111,18.0827,18.0898,1051400.0
2006-09-07 15:10:00,25.58,25.59,25.56,25.57,852800.0,18.0969,18.1039,18.0827,18.0898,852800.0
2006-09-07 15:15:00,25.57,25.58,25.56,25.56,621600.0,18.0898,18.0969,18.0827,18.0827,621600.0
2006-09-07 15:20:00,25.56,25.57,25.55,25.56,441200.0,18.0827,18.0898,18.0756,18.0827,441200.0
2006-09-07 15:25:00,25.57,25.58,25.56,25.57,249600.0,18.0898,18.0969,18.0827,18.0898,249600.0
2006-09-07 15:30:00,25.57,25.57,25.54,25.55,516700.0,18.0898,18.0898,18.0686,18.0756,516700.0
2006-09-07 15:35:00,25.55,25.55,25.5,25.51,1277700.0,18.0756,18.0756,18.0403,18.0473,1277700.0
2006-09-07 15:40:00,25.51,25.51,25.5,25.5,786500.0,18.0473,18.0473,18.0403,18.0403,786500.0
2006-09-07 15:45:00,25.5,25.51,25.46,25.47,2144600.0,18.0403,18.0473,18.012,18.019,2144600.0
2006-09-07 15:50:00,25.47,25.51,25.46,25.47,1175400.0,18.019,18.0473,18.012,18.019,1175400.0
2006-09-07 15:55:00,25.46,25.47,25.43,25.43,2296900.0,18.012,18.019,17.9907,17.9907,2296900.0
2006-09-08 09:30:00,25.54,25.55,25.46,25.49,1670200.0,18.0686,18.0756,18.012,18.0332,1670200.0
2006-09-08 09:35:00,25.49,25.51,25.48,25.49,461100.0,18.0332,18.0473,18.0261,18.0332,461100.0
2006-09-08 09:40:00,25.49,25.54,25.48,25.48,663900.0,18.0332,18.0686,18.0261,18.0261,663900.0
2006-09-08 09:45:00,25.49,25.52,25.47,25.48,479500.0,18.0332,18.0544,18.019,18.0261,479500.0
2006-09-08 09:50:00,25.48,25.51,25.47,25.49,464300.0,18.0261,18.0473,18.019,18.0332,464300.0
2006-09-08 09:55:00,25.49,25.5,25.48,25.5,378800.0,18.0332,18.0403,18.0261,18.0403,378800.0
2006-09-08 10:00:00,25.5,25.51,25.49,25.5,388600.0,18.0403,18.0473,18.0332,18.0403,388600.0
2006-09-08 10:05:00,25.49,25.5,25.47,25.47,629000.0,18.0332,18.0403,18.019,18.019,629000.0
2006-09-08 10:10:00,25.47,25.5,25.47,25.5,363800.0,18.019,18.0403,18.019,18.0403,363800.0
2006-09-08 10:15:00,25.49,25.51,25.49,25.51,231400.0,18.0332,18.0473,18.0332,18.0473,231400.0
2006-09-08 10:20:00,25.5,25.52,25.5,25.52,262900.0,18.0403,18.0544,18.0403,18.0544,262900.0
2006-09-08 10:25:00,25.52,25.55,25.5,25.54,481100.0,18.0544,18.0756,18.0403,18.0686,481100.0
2006-09-08 10:30:00,25.54,25.55,25.51,25.53,456000.0,18.0686,18.0756,18.0473,18.0615,456000.0
2006-09-08 10:35:00,25.53,25.54,25.51,25.52,258400.0,18.0615,18.0686,18.0473,18.0544,258400.0
2006-09-08 10:40:00,25.51,25.52,25.5,25.52,242900.0,18.0473,18.0544,18.0403,18.0544,242900.0
2006-09-08 10:45:00,25.51,25.53,25.5,25.53,191200.0,18.0473,18.0615,18.0403,18.0615,191200.0
2006-09-08 10:50:00,25.53,25.57,25.52,25.56,812800.0,18.0615,18.0898,18.0544,18.0827,812800.0
2006-09-08 10:55:00,25.56,25.65,25.55,25.65,1439300.0,18.0827,18.1464,18.0756,18.1464,1439300.0
2006-09-08 11:00:00,25.65,25.68,25.63,25.66,1035800.0,18.1464,18.1676,18.1322,18.1535,1035800.0
2006-09-08 11:05:00,25.65,25.68,25.61,25.63,800900.0,18.1464,18.1676,18.1181,18.1322,800900.0
2006-09-08 11:10:00,25.63,25.66,25.62,25.64,492000.0,18.1322,18.1535,18.1252,18.1393,492000.0
2006-09-08 11:15:00,25.64,25.66,25.62,25.64,361800.0,18.1393,18.1535,18.1252,18.1393,361800.0
2006-09-08 11:20:00,25.64,25.65,25.62,25.62,114100.0,18.1393,18.1464,18.1252,18.1252,114100.0
2006-09-08 11:25:00,25.63,25.63,25.62,25.63,77200.0,18.1322,18.1322,18.1252,18.1322,77200.0
2006-09-08 11:30:00,25.62,25.62,25.54,25.55,837600.0,18.1252,18.1252,18.0686,18.0756,837600.0
2006-09-08 11:35:00,25.55,25.59,25.55,25.58,460600.0,18.0756,18.1039,18.0756,18.0969,460600.0
2006-09-08 11:40:00,25.58,25.59,25.56,25.58,211800.0,18.0969,18.1039,18.0827,18.0969,211800.0
2006-09-08 11:45:00,25.58,25.59,25.55,25.56,299000.0,18.0969,18.1039,18.0756,18.0827,299000.0
2006-09-08 11:50:00,25.56,25.59,25.55,25.56,249800.0,18.0827,18.1039,18.0756,18.0827,249800.0
2006-09-08 11:55:00,25.57,25.58,25.55,25.58,276600.0,18.0898,18.0969,18.0756,18.0969,276600.0
2006-09-08 12:00:00,25.57,25.6,25.57,25.59,640600.0,18.0898,18.111,18.0898,18.1039,640600.0
2006-09-08 12:05:00,25.59,25.64,25.58,25.63,593300.0,18.1039,18.1393,18.0969,18.1322,593300.0
2006-09-08 12:10:00,25.63,25.65,25.62,25.64,590900.0,18.1322,18.1464,18.1252,18.1393,590900.0
2006-09-08 12:15:00,25.63,25.64,25.62,25.63,144000.0,18.1322,18.1393,18.1252,18.1322,144000.0
2006-09-08 12:20:00,25.62,25.63,25.61,25.62,207500.0,18.1252,18.1322,18.1181,18.1252,207500.0
2006-09-08 12:25:00,25.61,25.62,25.61,25.62,58300.0,18.1181,18.1252,18.1181,18.1252,58300.0
2006-09-08 12:30:00,25.62,25.62,25.61,25.61,93800.0,18.1252,18.1252,18.1181,18.1181,93800.0
2006-09-08 12:35:00,25.62,25.64,25.61,25.64,217800.0,18.1252,18.1393,18.1181,18.1393,217800.0
2006-09-08 12:40:00,25.63,25.64,25.63,25.64,50300.0,18.1322,18.1393,18.1322,18.1393,50300.0
2006-09-08 12:45:00,25.63,25.65,25.63,25.64,249300.0,18.1322,18.1464,18.1322,18.1393,249300.0
2006-09-08 12:50:00,25.63,25.65,25.63,25.65,106500.0,18.1322,18.1464,18.1322,18.1464,106500.0
2006-09-08 12:55:00,25.64,25.65,25.61,25.63,134700.0,18.1393,18.1464,18.1181,18.1322,134700.0
2006-09-08 13:00:00,25.63,25.66,25.63,25.64,184700.0,18.1322,18.1535,18.1322,18.1393,184700.0
2006-09-08 13:05:00,25.64,25.67,25.63,25.67,394700.0,18.1393,18.1605,18.1322,18.1605,394700.0
2006-09-08 13:10:00,25.67,25.69,25.65,25.69,367600.0,18.1605,18.1747,18.1464,18.1747,367600.0
2006-09-08 13:15:00,25.68,25.72,25.62,25.71,583600.0,18.1676,18.1959,18.1252,18.1888,583600.0
2006-09-08 13:20:00,25.71,25.78,25.71,25.76,786500.0,18.1888,18.2384,18.1888,18.2242,786500.0
2006-09-08 13:25:00,25.76,25.77,25.73,25.76,438400.0,18.2242,18.2313,18.203,18.2242,438400.0
2006-09-08 13:30:00,25.75,25.79,25.73,25.77,586700.0,18.2171,18.2454,18.203,18.2313,586700.0
2006-09-08 13:35:00,25.77,25.79,25.76,25.76,263500.0,18.2313,18.2454,18.2242,18.2242,263500.0
2006-09-08 13:40:00,25.76,25.78,25.73,25.74,414200.0,18.2242,18.2384,18.203,18.2101,414200.0
2006-09-08 13:45:00,25.73,25.74,25.69,25.69,479900.0,18.203,18.2101,18.1747,18.1747,479900.0
2006-09-08 13:50:00,25.69,25.7,25.68,25.68,139300.0,18.1747,18.1818,18.1676,18.1676,139300.0
2006-09-08 13:55:00,25.68,25.74,25.68,25.72,794200.0,18.1676,18.2101,18.1676,18.1959,794200.0
2006-09-08 14:00:00,25.72,25.73,25.69,25.71,341700.0,18.1959,18.203,18.1747,18.1888,341700.0
2006-09-08 14:05:00,25.7,25.73,25.69,25.71,244500.0,18.1818,18.203,18.1747,18.1888,244500.0
2006-09-08 14:10:00,25.71,25.74,25.68,25.7,417400.0,18.1888,18.2101,18.1676,18.1818,417400.0
2006-09-08 14:15:00,25.7,25.7,25.69,25.69,183800.0,18.1818,18.1818,18.1747,18.1747,183800.0
2006-09-08 14:20:00,25.7,25.7,25.63,25.63,419100.0,18.1818,18.1818,18.1322,18.1322,419100.0
2006-09-08 14:25:00,25.63,25.66,25.63,25.64,382400.0,18.1322,18.1535,18.1322,18.1393,382400.0
2006-09-08 14:30:00,25.64,25.64,25.6,25.6,307100.0,18.1393,18.1393,18.111,18.111,307100.0
2006-09-08 14:35:00,25.6,25.68,25.59,25.61,506600.0,18.111,18.1676,18.1039,18.1181,506600.0
2006-09-08 14:40:00,25.61,25.63,25.59,25.6,436600.0,18.1181,18.1322,18.1039,18.111,436600.0
2006-09-08 14:45:00,25.61,25.62,25.6,25.61,144400.0,18.1181,18.1252,18.111,18.1181,144400.0
2006-09-08 14:50:00,25.61,25.62,25.6,25.6,153000.0,18.1181,18.1252,18.111,18.111,153000.0
2006-09-08 14:55:00,25.6,25.65,25.6,25.64,258400.0,18.111,18.1464,18.111,18.1393,258400.0
2006-09-08 15:00:00,25.65,25.65,25.61,25.63,268100.0,18.1464,18.1464,18.1181,18.1322,268100.0
2006-09-08 15:05:00,25.62,25.63,25.58,25.61,419800.0,18.1252,18.1322,18.0969,18.1181,419800.0
2006-09-08 15:10:00,25.62,25.66,25.61,25.65,869000.0,18.1252,18.1535,18.1181,18.1464,869000.0
2006-09-08 15:15:00,25.65,25.66,25.65,25.66,311500.0,18.1464,18.1535,18.1464,18.1535,311500.0
2006-09-08 15:20:00,25.65,25.66,25.63,25.65,288000.0,18.1464,18.1535,18.1322,18.1464,288000.0
2006-09-08 15:25:00,25.65,25.65,25.61,25.64,490000.0,18.1464,18.1464,18.1181,18.1393,490000.0
2006-09-08 15:30:00,25.64,25.66,25.62,25.65,495800.0,18.1393,18.1535,18.1252,18.1464,495800.0
2006-09-08 15:35:00,25.65,25.66,25.62,25.63,610700.0,18.1464,18.1535,18.1252,18.1322,610700.0
2006-09-08 15:40:00,25.62,25.65,25.62,25.64,389700.0,18.1252,18.1464,18.1252,18.1393,389700.0
2006-09-08 15:45:00,25.64,25.65,25.62,25.63,523200.0,18.1393,18.1464,18.1252,18.1322,523200.0
2006-09-08 15:50:00,25.64,25.65,25.63,25.64,746600.0,18.1393,18.1464,18.1322,18.1393,746600.0
2006-09-08 15:55:00,25.63,25.65,25.59,25.61,1416400.0,18.1322,18.1464,18.1039,18.1181,1416400.0
2006-09-11 09:30:00,25.42,25.61,25.42,25.55,2425300.0,17.9837,18.1181,17.9837,18.0756,2425300.0
2006-09-11 09:35:00,25.55,25.65,25.53,25.65,1132800.0,18.0756,18.1464,18.0615,18.1464,1132800.0
2006-09-11 09:40:00,25.65,25.67,25.6,25.66,792300.0,18.1464,18.1605,18.111,18.1535,792300.0
2006-09-11 09:45:00,25.66,25.66,25.63,25.64,741100.0,18.1535,18.1535,18.1322,18.1393,741100.0
2006-09-11 09:50:00,25.65,25.78,25.64,25.77,1592100.0,18.1464,18.2384,18.1393,18.2313,1592100.0
2006-09-11 09:55:00,25.77,25.78,25.7,25.7,871700.0,18.2313,18.2384,18.1818,18.1818,871700.0
2006-09-11 10:00:00,25.72,25.77,25.7,25.74,802800.0,18.1959,18.2313,18.1818,18.2101,802800.0
2006-09-11 10:05:00,25.75,25.77,25.74,25.75,650000.0,18.2171,18.2313,18.2101,18.2171,650000.0
2006-09-11 10:10:00,25.75,25.84,25.74,25.82,1122900.0,18.2171,18.2808,18.2101,18.2667,1122900.0
2006-09-11 10:15:00,25.82,25.85,25.57,25.84,912000.0,18.2667,18.2879,18.0898,18.2808,912000.0
2006-09-11 10:20:00,25.85,25.91,25.84,25.91,1478600.0,18.2879,18.3303,18.2808,18.3303,1478600.0
2006-09-11 10:25:00,25.9,25.91,25.86,25.88,1370000.0,18.3233,18.3303,18.295,18.3091,1370000.0
2006-09-11 10:30:00,25.87,25.9,25.84,25.86,1050500.0,18.302,18.3233,18.2808,18.295,1050500.0
2006-09-11 10:35:00,25.86,25.91,25.85,25.91,708100.0,18.295,18.3303,18.2879,18.3303,708100.0
2006-09-11 10:40:00,25.9,25.93,25.86,25.87,980500.0,18.3233,18.3445,18.295,18.302,980500.0
2006-09-11 10:45:00,25.87,25.91,25.85,25.86,994700.0,18.302,18.3303,18.2879,18.295,994700.0
2006-09-11 10:50:00,25.85,25.89,25.83,25.86,590500.0,18.2879,18.3162,18.2737,18.295,590500.0
2006-09-11 10:55:00,25.86,25.88,25.85,25.86,487900.0,18.295,18.3091,18.2879,18.295,487900.0
2006-09-11 11:00:00,25.86,25.87,25.86,25.86,748100.0,18.295,18.302,18.295,18.295,748100.0
2006-09-11 11:05:00,25.86,25.88,25.86,25.88,815900.0,18.295,18.3091,18.295,18.3091,815900.0
2006-09-11 11:10:00,25.88,25.88,25.82,25.82,1180000.0,18.3091,18.3091,18.2667,18.2667,1180000.0
2006-09-11 11:15:00,25.83,25.86,25.82,25.85,478300.0,18.2737,18.295,18.2667,18.2879,478300.0
2006-09-11 11:20:00,25.84,25.86,25.82,25.82,506600.0,18.2808,18.295,18.2667,18.2667,506600.0
2006-09-11 11:25:00,25.83,25.85,25.82,25.85,294000.0,18.2737,18.2879,18.2667,18.2879,294000.0
2006-09-11 11:30:00,25.85,25.85,25.82,25.82,280100.0,18.2879,18.2879,18.2667,18.2667,280100.0
2006-09-11 11:35:00,25.83,25.85,25.82,25.83,318100.0,18.2737,18.2879,18.2667,18.2737,318100.0
2006-09-11 11:40:00,25.83,25.83,25.81,25.82,235200.0,18.2737,18.2737,18.2596,18.2667,235200.0
2006-09-11 11:45:00,25.82,25.82,25.78,25.79,407200.0,18.2667,18.2667,18.2384,18.2454,407200.0
2006-09-11 11:50:00,25.79,25.8,25.78,25.79,343900.0,18.2454,18.2525,18.2384,18.2454,343900.0
2006-09-11 11:55:00,25.79,25.9,25.79,25.81,246600.0,18.2454,18.3233,18.2454,18.2596,246600.0
2006-09-11 12:00:00,25.82,25.85,25.81,25.84,151900.0,18.2667,18.2879,18.2596,18.2808,151900.0
2006-09-11 12:05:00,25.83,25.86,25.83,25.84,509000.0,18.2737,18.295,18.2737,18.2808,509000.0
2006-09-11 12:10:00,25.84,25.85,25.77,25.79,1155500.0,18.2808,18.2879,18.2313,18.2454,1155500.0
2006-09-11 12:15:00,25.78,25.83,25.78,25.83,401200.0,18.2384,18.2737,18.2384,18.2737,401200.0
2006-09-11 12:20:00,25.83,25.83,25.81,25.82,172600.0,18.2737,18.2737,18.2596,18.2667,172600.0
2006-09-11 12:25:00,25.81,25.87,25.81,25.83,325000.0,18.2596,18.302,18.2596,18.2737,325000.0
2006-09-11 12:30:00,25.83,25.85,25.81,25.81,347700.0,18.2737,18.2879,18.2596,18.2596,347700.0
2006-09-11 12:35:00,25.81,25.82,25.76,25.79,560800.0,18.2596,18.2667,18.2242,18.2454,560800.0
2006-09-11 12:40:00,25.79,25.82,25.79,25.8,267400.0,18.2454,18.2667,18.2454,18.2525,267400.0
2006-09-11 12:45:00,25.81,25.81,25.79,25.8,117600.0,18.2596,18.2596,18.2454,18.2525,117600.0
2006-09-11 12:50:00,25.8,25.81,25.79,25.79,183200.0,18.2525,18.2596,18.2454,18.2454,183200.0
2006-09-11 12:55:00,25.79,25.81,25.77,25.81,230700.0,18.2454,18.2596,18.2313,18.2596,230700.0
2006-09-11 13:00:00,25.81,25.86,25.8,25.84,762000.0,18.2596,18.295,18.2525,18.2808,762000.0
2006-09-11 13:05:00,25.85,25.85,25.83,25.84,254400.0,18.2879,18.2879,18.2737,18.2808,254400.0
2006-09-11 13:10:00,25.84,25.85,25.81,25.84,313800.0,18.2808,18.2879,18.2596,18.2808,313800.0
2006-09-11 13:15:00,25.83,25.87,25.83,25.85,881300.0,18.2737,18.302,18.2737,18.2879,881300.0
2006-09-11 13:20:00,25.85,25.87,25.83,25.84,562800.0,18.2879,18.302,18.2737,18.2808,562800.0
2006-09-11 13:25:00,25.84,25.87,25.83,25.86,768000.0,18.2808,18.302,18.2737,18.295,768000.0
2006-09-11 13:30:00,25.87,25.87,25.84,25.84,313000.0,18.302,18.302,18.2808,18.2808,313000.0
2006-09-11 13:35:00,25.84,25.91,25.84,25.9,990300.0,18.2808,18.3303,18.2808,18.3233,990300.0
2006-09-11 13:40:00,25.91,25.92,25.86,25.89,1246500.0,18.3303,18.3374,18.295,18.3162,1246500.0
2006-09-11 13:45:00,25.88,25.9,25.88,25.89,364700.0,18.3091,18.3233,18.3091,18.3162,364700.0
2006-09-11 13:50:00,25.9,25.9,25.89,25.89,255600.0,18.3233,18.3233,18.3162,18.3162,255600.0
2006-09-11 13:55:00,25.9,25.9,25.89,25.89,1154000.0,18.3233,18.3233,18.3162,18.3162,1154000.0
2006-09-11 14:00:00,25.89,25.9,25.86,25.89,621800.0,18.3162,18.3233,18.295,18.3162,621800.0
2006-09-11 14:05:00,25.89,25.94,25.89,25.93,715200.0,18.3162,18.3516,18.3162,18.3445,715200.0
2006-09-11 14:10:00,25.93,25.94,25.91,25.92,514500.0,18.3445,18.3516,18.3303,18.3374,514500.0
2006-09-11 14:15:00,25.93,25.94,25.92,25.93,537500.0,18.3445,18.3516,18.3374,18.3445,537500.0
2006-09-11 14:20:00,25.93,25.94,25.91,25.91,237900.0,18.3445,18.3516,18.3303,18.3303,237900.0
2006-09-11 14:25:00,25.91,25.93,25.9,25.9,654700.0,18.3303,18.3445,18.3233,18.3233,654700.0
2006-09-11 14:30:00,25.9,25.91,25.88,25.88,507700.0,18.3233,18.3303,18.3091,18.3091,507700.0
2006-09-11 14:35:00,25.88,25.9,25.88,25.89,468800.0,18.3091,18.3233,18.3091,18.3162,468800.0
2006-09-11 14:40:00,25.89,25.9,25.87,25.87,222100.0,18.3162,18.3233,18.302,18.302,222100.0
2006-09-11 14:45:00,25.87,25.91,25.87,25.91,241600.0,18.302,18.3303,18.302,18.3303,241600.0
2006-09-11 14:50:00,25.91,25.92,25.89,25.9,439800.0,18.3303,18.3374,18.3162,18.3233,439800.0
2006-09-11 14:55:00,25.89,25.93,25.89,25.91,416100.0,18.3162,18.3445,18.3162,18.3303,416100.0
2006-09-11 15:00:00,25.91,25.95,25.91,25.94,303800.0,18.3303,18.3586,18.3303,18.3516,303800.0
2006-09-11 15:05:00,25.95,25.95,25.92,25.93,445000.0,18.3586,18.3586,18.3374,18.3445,445000.0
2006-09-11 15:10:00,25.93,25.94,25.88,25.88,587800.0,18.3445,18.3516,18.3091,18.3091,587800.0
2006-09-11 15:15:00,25.88,25.91,25.87,25.89,1446200.0,18.3091,18.3303,18.302,18.3162,1446200.0
2006-09-11 15:20:00,25.88,25.89,25.85,25.89,775800.0,18.3091,18.3162,18.2879,18.3162,775800.0
2006-09-11 15:25:00,25.89,25.91,25.88,25.9,235100.0,18.3162,18.3303,18.3091,18.3233,235100.0
2006-09-11 15:30:00,25.9,25.91,25.88,25.9,756100.0,18.3233,18.3303,18.3091,18.3233,756100.0
2006-09-11 15:35:00,25.89,25.9,25.87,25.87,422500.0,18.3162,18.3233,18.302,18.302,422500.0
2006-09-11 15:40:00,25.87,25.9,25.86,25.88,1284300.0,18.302,18.3233,18.295,18.3091,1284300.0
2006-09-11 15:45:00,25.88,25.9,25.87,25.89,930500.0,18.3091,18.3233,18.302,18.3162,930500.0
2006-09-11 15:50:00,25.89,25.91,25.87,25.9,760100.0,18.3162,18.3303,18.302,18.3233,760100.0
2006-09-11 15:55:00,25.9,25.94,25.89,25.92,1496900.0,18.3233,18.3516,18.3162,18.3374,1496900.0
2006-09-12 09:30:00,25.9,25.92,25.85,25.89,2232700.0,18.3233,18.3374,18.2879,18.3162,2232700.0
2006-09-12 09:35:00,25.9,25.9,25.84,25.85,930800.0,18.3233,18.3233,18.2808,18.2879,930800.0
2006-09-12 09:40:00,25.85,25.87,25.85,25.87,313500.0,18.2879,18.302,18.2879,18.302,313500.0
2006-09-12 09:45:00,25.87,25.96,25.86,25.96,1039700.0,18.302,18.3657,18.295,18.3657,1039700.0
2006-09-12 09:50:00,25.96,25.98,25.89,25.89,925500.0,18.3657,18.3799,18.3162,18.3162,925500.0
2006-09-12 09:55:00,25.89,25.92,25.88,25.89,1074700.0,18.3162,18.3374,18.3091,18.3162,1074700.0
2006-09-12 10:00:00,25.89,25.91,25.87,25.87,867200.0,18.3162,18.3303,18.302,18.302,867200.0
2006-09-12 10:05:00,25.87,25.87,25.78,25.79,922300.0,18.302,18.302,18.2384,18.2454,922300.0
2006-09-12 10:10:00,25.79,25.84,25.78,25.84,1337000.0,18.2454,18.2808,18.2384,18.2808,1337000.0
2006-09-12 10:15:00,25.83,25.87,25.81,25.86,645000.0,18.2737,18.302,18.2596,18.295,645000.0
2006-09-12 10:20:00,25.86,25.86,25.84,25.85,660100.0,18.295,18.295,18.2808,18.2879,660100.0
2006-09-12 10:25:00,25.85,25.87,25.8,25.85,1103100.0,18.2879,18.302,18.2525,18.2879,1103100.0
2006-09-12 10:30:00,25.85,25.85,25.8,25.83,557500.0,18.2879,18.2879,18.2525,18.2737,557500.0
2006-09-12 10:35:00,25.84,25.85,25.82,25.82,306000.0,18.2808,18.2879,18.2667,18.2667,306000.0
2006-09-12 10:40:00,25.83,25.85,25.82,25.85,410300.0,18.2737,18.2879,18.2667,18.2879,410300.0
2006-09-12 10:45:00,25.85,25.86,25.82,25.82,518100.0,18.2879,18.295,18.2667,18.2667,518100.0
2006-09-12 10:50:00,25.85,25.87,25.83,25.84,973300.0,18.2879,18.302,18.2737,18.2808,973300.0
2006-09-12 10:55:00,25.84,25.87,25.84,25.86,328200.0,18.2808,18.302,18.2808,18.295,328200.0
2006-09-12 11:00:00,25.86,25.91,25.85,25.86,756400.0,18.295,18.3303,18.2879,18.295,756400.0
2006-09-12 11:05:00,25.86,25.87,25.85,25.86,345300.0,18.295,18.302,18.2879,18.295,345300.0
2006-09-12 11:10:00,25.87,25.87,25.85,25.85,331800.0,18.302,18.302,18.2879,18.2879,331800.0
2006-09-12 11:15:00,25.85,25.86,25.8,25.81,499700.0,18.2879,18.295,18.2525,18.2596,499700.0
2006-09-12 11:20:00,25.81,25.82,25.79,25.8,601600.0,18.2596,18.2667,18.2454,18.2525,601600.0
2006-09-12 11:25:00,25.8,25.85,25.79,25.84,530400.0,18.2525,18.2879,18.2454,18.2808,530400.0
2006-09-12 11:30:00,25.84,25.85,25.81,25.81,468700.0,18.2808,18.2879,18.2596,18.2596,468700.0
2006-09-12 11:35:00,25.81,25.83,25.81,25.82,439400.0,18.2596,18.2737,18.2596,18.2667,439400.0
2006-09-12 11:40:00,25.81,25.82,25.81,25.81,321800.0,18.2596,18.2667,18.2596,18.2596,321800.0
2006-09-12 11:45:00,25.82,25.82,25.79,25.8,693600.0,18.2667,18.2667,18.2454,18.2525,693600.0
2006-09-12 11:50:00,25.8,25.81,25.78,25.79,1030100.0,18.2525,18.2596,18.2384,18.2454,1030100.0
2006-09-12 11:55:00,25.79,25.8,25.78,25.79,302600.0,18.2454,18.2525,18.2384,18.2454,302600.0
2006-09-12 12:00:00,25.8,25.8,25.76,25.77,755700.0,18.2525,18.2525,18.2242,18.2313,755700.0
2006-09-12 12:05:00,25.76,25.78,25.75,25.77,693700.0,18.2242,18.2384,18.2171,18.2313,693700.0
2006-09-12 12:10:00,25.77,25.81,25.76,25.78,382700.0,18.2313,18.2596,18.2242,18.2384,382700.0
2006-09-12 12:15:00,25.78,25.78,25.76,25.76,311300.0,18.2384,18.2384,18.2242,18.2242,311300.0
2006-09-12 12:20:00,25.76,25.78,25.76,25.78,556100.0,18.2242,18.2384,18.2242,18.2384,556100.0
2006-09-12 12:25:00,25.78,25.78,25.77,25.78,96700.0,18.2384,18.2384,18.2313,18.2384,96700.0
2006-09-12 12:30:00,25.77,25.78,25.77,25.78,242900.0,18.2313,18.2384,18.2313,18.2384,242900.0
2006-09-12 12:35:00,25.78,25.78,25.75,25.76,214800.0,18.2384,18.2384,18.2171,18.2242,214800.0
2006-09-12 12:40:00,25.75,25.75,25.73,25.75,582800.0,18.2171,18.2171,18.203,18.2171,582800.0
2006-09-12 12:45:00,25.75,25.77,25.75,25.77,302500.0,18.2171,18.2313,18.2171,18.2313,302500.0
2006-09-12 12:50:00,25.76,25.77,25.76,25.77,408200.0,18.2242,18.2313,18.2242,18.2313,408200.0
2006-09-12 12:55:00,25.76,25.78,25.76,25.77,258600.0,18.2242,18.2384,18.2242,18.2313,258600.0
2006-09-12 13:00:00,25.77,25.78,25.76,25.76,229400.0,18.2313,18.2384,18.2242,18.2242,229400.0
2006-09-12 13:05:00,25.77,25.77,25.72,25.73,469100.0,18.2313,18.2313,18.1959,18.203,469100.0
2006-09-12 13:10:00,25.74,25.79,25.73,25.76,623600.0,18.2101,18.2454,18.203,18.2242,623600.0
2006-09-12 13:15:00,25.77,25.77,25.72,25.72,366800.0,18.2313,18.2313,18.1959,18.1959,366800.0
2006-09-12 13:20:00,25.72,25.74,25.72,25.74,407700.0,18.1959,18.2101,18.1959,18.2101,407700.0
2006-09-12 13:25:00,25.74,25.75,25.73,25.75,543900.0,18.2101,18.2171,18.203,18.2171,543900.0
2006-09-12 13:30:00,25.75,25.8,25.73,25.78,593300.0,18.2171,18.2525,18.203,18.2384,593300.0
2006-09-12 13:35:00,25.79,25.79,25.78,25.79,106000.0,18.2454,18.2454,18.2384,18.2454,106000.0
2006-09-12 13:40:00,25.78,25.8,25.76,25.79,731600.0,18.2384,18.2525,18.2242,18.2454,731600.0
2006-09-12 13:45:00,25.79,25.82,25.78,25.8,409200.0,18.2454,18.2667,18.2384,18.2525,409200.0
2006-09-12 13:50:00,25.79,25.82,25.79,25.81,384400.0,18.2454,18.2667,18.2454,18.2596,384400.0
2006-09-12 13:55:00,25.82,25.83,25.81,25.81,320900.0,18.2667,18.2737,18.2596,18.2596,320900.0
2006-09-12 14:00:00,25.81,25.82,25.81,25.81,141300.0,18.2596,18.2667,18.2596,18.2596,141300.0
2006-09-12 14:05:00,25.81,25.82,25.81,25.81,152600.0,18.2596,18.2667,18.2596,18.2596,152600.0
2006-09-12 14:10:00,25.82,25.82,25.79,25.79,485700.0,18.2667,18.2667,18.2454,18.2454,485700.0
2006-09-12 14:15:00,25.79,25.83,25.79,25.82,306400.0,18.2454,18.2737,18.2454,18.2667,306400.0
2006-09-12 14:20:00,25.83,25.85,25.81,25.82,355100.0,18.2737,18.2879,18.2596,18.2667,355100.0
2006-09-12 14:25:00,25.82,25.87,25.81,25.86,659500.0,18.2667,18.302,18.2596,18.295,659500.0
2006-09-12 14:30:00,25.86,25.9,25.85,25.9,430700.0,18.295,18.3233,18.2879,18.3233,430700.0
2006-09-12 14:35:00,25.9,25.92,25.87,25.87,711200.0,18.3233,18.3374,18.302,18.302,711200.0
2006-09-12 14:40:00,25.87,25.9,25.86,25.87,260900.0,18.302,18.3233,18.295,18.302,260900.0
2006-09-12 14:45:00,25.88,25.94,25.87,25.92,628700.0,18.3091,18.3516,18.302,18.3374,628700.0
2006-09-12 14:50:00,25.93,25.95,25.92,25.95,424300.0,18.3445,18.3586,18.3374,18.3586,424300.0
2006-09-12 14:55:00,25.95,25.98,25.93,25.97,743500.0,18.3586,18.3799,18.3445,18.3728,743500.0
2006-09-12 15:00:00,25.97,25.98,25.93,25.94,807500.0,18.3728,18.3799,18.3445,18.3516,807500.0
2006-09-12 15:05:00,25.94,25.96,25.93,25.94,565400.0,18.3516,18.3657,18.3445,18.3516,565400.0
2006-09-12 15:10:00,25.94,25.95,25.93,25.95,592800.0,18.3516,18.3586,18.3445,18.3586,592800.0
2006-09-12 15:15:00,25.95,25.95,25.92,25.93,449900.0,18.3586,18.3586,18.3374,18.3445,449900.0
2006-09-12 15:20:00,25.93,25.94,25.9,25.91,391800.0,18.3445,18.3516,18.3233,18.3303,391800.0
2006-09-12 15:25:00,25.91,25.93,25.9,25.92,484300.0,18.3303,18.3445,18.3233,18.3374,484300.0
2006-09-12 15:30:00,25.91,25.95,25.91,25.94,474800.0,18.3303,18.3586,18.3303,18.3516,474800.0
2006-09-12 15:35:00,25.95,25.95,25.92,25.92,366000.0,18.3586,18.3586,18.3374,18.3374,366000.0
2006-09-12 15:40:00,25.93,25.97,25.92,25.96,727000.0,18.3445,18.3728,18.3374,18.3657,727000.0
2006-09-12 15:45:00,25.96,25.96,25.8,25.94,739500.0,18.3657,18.3657,18.2525,18.3516,739500.0
2006-09-12 15:50:00,25.95,25.96,25.94,25.95,1113200.0,18.3586,18.3657,18.3516,18.3586,1113200.0
2006-09-12 15:55:00,25.96,25.96,25.85,25.94,1692400.0,18.3657,18.3657,18.2879,18.3516,1692400.0
2006-09-13 09:30:00,25.82,25.87,25.82,25.84,1206200.0,18.2667,18.302,18.2667,18.2808,1206200.0
2006-09-13 09:35:00,25.84,25.9,25.84,25.87,587100.0,18.2808,18.3233,18.2808,18.302,587100.0
2006-09-13 09:40:00,25.88,25.94,25.82,25.93,575000.0,18.3091,18.3516,18.2667,18.3445,575000.0
2006-09-13 09:45:00,25.94,25.97,25.93,25.95,793800.0,18.3516,18.3728,18.3445,18.3586,793800.0
2006-09-13 09:50:00,25.95,25.96,25.91,25.92,341400.0,18.3586,18.3657,18.3303,18.3374,341400.0
2006-09-13 09:55:00,25.92,25.95,25.87,25.95,564400.0,18.3374,18.3586,18.302,18.3586,564400.0
2006-09-13 10:00:00,25.94,25.97,25.87,25.92,1272300.0,18.3516,18.3728,18.302,18.3374,1272300.0
2006-09-13 10:05:00,25.93,25.94,25.9,25.92,519300.0,18.3445,18.3516,18.3233,18.3374,519300.0
2006-09-13 10:10:00,25.92,25.95,25.88,25.88,652700.0,18.3374,18.3586,18.3091,18.3091,652700.0
2006-09-13 10:15:00,25.89,25.95,25.88,25.93,617200.0,18.3162,18.3586,18.3091,18.3445,617200.0
2006-09-13 10:20:00,25.9,25.95,25.9,25.9,374000.0,18.3233,18.3586,18.3233,18.3233,374000.0
2006-09-13 10:25:00,25.9,25.93,25.9,25.92,243400.0,18.3233,18.3445,18.3233,18.3374,243400.0
2006-09-13 10:30:00,25.93,25.94,25.89,25.9,653700.0,18.3445,18.3516,18.3162,18.3233,653700.0
2006-09-13 10:35:00,25.9,25.91,25.89,25.9,433300.0,18.3233,18.3303,18.3162,18.3233,433300.0
2006-09-13 10:40:00,25.91,25.91,25.88,25.89,448700.0,18.3303,18.3303,18.3091,18.3162,448700.0
2006-09-13 10:45:00,25.89,25.96,25.89,25.93,427900.0,18.3162,18.3657,18.3162,18.3445,427900.0
2006-09-13 10:50:00,26.1,26.1,25.92,25.94,391300.0,18.4647,18.4647,18.3374,18.3516,391300.0
2006-09-13 10:55:00,25.95,25.97,25.89,25.91,624800.0,18.3586,18.3728,18.3162,18.3303,624800.0
2006-09-13 11:00:00,25.9,25.93,25.89,25.89,195000.0,18.3233,18.3445,18.3162,18.3162,195000.0
2006-09-13 11:05:00,25.9,25.94,25.89,25.91,513000.0,18.3233,18.3516,18.3162,18.3303,513000.0
2006-09-13 11:10:00,25.92,25.95,25.9,25.91,264300.0,18.3374,18.3586,18.3233,18.3303,264300.0
2006-09-13 11:15:00,25.91,25.92,25.91,25.91,156400.0,18.3303,18.3374,18.3303,18.3303,156400.0
2006-09-13 11:20:00,25.91,25.94,25.91,25.92,174500.0,18.3303,18.3516,18.3303,18.3374,174500.0
2006-09-13 11:25:00,25.92,25.95,25.92,25.95,511200.0,18.3374,18.3586,18.3374,18.3586,511200.0
2006-09-13 11:30:00,25.95,25.96,25.93,25.95,643300.0,18.3586,18.3657,18.3445,18.3586,643300.0
2006-09-13 11:35:00,25.95,25.96,25.95,25.95,186700.0,18.3586,18.3657,18.3586,18.3586,186700.0
2006-09-13 11:40:00,25.96,25.96,25.92,25.92,332800.0,18.3657,18.3657,18.3374,18.3374,332800.0
2006-09-13 11:45:00,25.92,25.95,25.89,25.92,980000.0,18.3374,18.3586,18.3162,18.3374,980000.0
2006-09-13 11:50:00,25.92,25.93,25.92,25.92,254800.0,18.3374,18.3445,18.3374,18.3374,254800.0
2006-09-13 11:55:00,25.92,25.94,25.9,25.93,300900.0,18.3374,18.3516,18.3233,18.3445,300900.0
2006-09-13 12:00:00,25.94,25.94,25.92,25.93,267800.0,18.3516,18.3516,18.3374,18.3445,267800.0
2006-09-13 12:05:00,25.93,25.94,25.91,25.93,158900.0,18.3445,18.3516,18.3303,18.3445,158900.0
2006-09-13 12:10:00,25.93,25.95,25.92,25.93,378900.0,18.3445,18.3586,18.3374,18.3445,378900.0
2006-09-13 12:15:00,25.94,25.94,25.9,25.91,349000.0,18.3516,18.3516,18.3233,18.3303,349000.0
2006-09-13 12:20:00,25.9,25.91,25.89,25.89,180200.0,18.3233,18.3303,18.3162,18.3162,180200.0
2006-09-13 12:25:00,25.89,25.9,25.89,25.9,259800.0,18.3162,18.3233,18.3162,18.3233,259800.0
2006-09-13 12:30:00,25.89,25.94,25.89,25.92,435600.0,18.3162,18.3516,18.3162,18.3374,435600.0
2006-09-13 12:35:00,25.93,25.95,25.91,25.94,982900.0,18.3445,18.3586,18.3303,18.3516,982900.0
2006-09-13 12:40:00,25.94,25.94,25.93,25.93,238400.0,18.3516,18.3516,18.3445,18.3445,238400.0
2006-09-13 12:45:00,25.94,25.95,25.93,25.94,257700.0,18.3516,18.3586,18.3445,18.3516,257700.0
2006-09-13 12:50:00,25.94,25.97,25.92,25.92,168800.0,18.3516,18.3728,18.3374,18.3374,168800.0
2006-09-13 12:55:00,25.93,25.93,25.91,25.91,493100.0,18.3445,18.3445,18.3303,18.3303,493100.0
2006-09-13 13:00:00,25.91,25.93,25.91,25.91,235200.0,18.3303,18.3445,18.3303,18.3303,235200.0
2006-09-13 13:05:00,25.91,25.92,25.9,25.91,453700.0,18.3303,18.3374,18.3233,18.3303,453700.0
2006-09-13 13:10:00,25.9,25.92,25.9,25.91,331100.0,18.3233,18.3374,18.3233,18.3303,331100.0
2006-09-13 13:15:00,25.9,25.91,25.49,25.9,297000.0,18.3233,18.3303,18.0332,18.3233,297000.0
2006-09-13 13:20:00,25.9,25.92,25.89,25.91,434900.0,18.3233,18.3374,18.3162,18.3303,434900.0
2006-09-13 13:25:00,25.91,25.92,25.89,25.89,187900.0,18.3303,18.3374,18.3162,18.3162,187900.0
2006-09-13 13:30:00,25.9,25.91,25.89,25.91,127200.0,18.3233,18.3303,18.3162,18.3303,127200.0
2006-09-13 13:35:00,25.9,25.92,25.9,25.92,186100.0,18.3233,18.3374,18.3233,18.3374,186100.0
2006-09-13 13:40:00,25.92,25.92,25.91,25.92,130300.0,18.3374,18.3374,18.3303,18.3374,130300.0
2006-09-13 13:45:00,25.91,25.92,25.9,25.91,116300.0,18.3303,18.3374,18.3233,18.3303,116300.0
2006-09-13 13:50:00,25.9,25.91,25.9,25.9,79300.0,18.3233,18.3303,18.3233,18.3233,79300.0
2006-09-13 13:55:00,25.9,25.91,25.89,25.91,196000.0,18.3233,18.3303,18.3162,18.3303,196000.0
2006-09-13 14:00:00,25.9,25.93,25.9,25.92,481800.0,18.3233,18.3445,18.3233,18.3374,481800.0
2006-09-13 14:05:00,25.92,25.92,25.9,25.9,155300.0,18.3374,18.3374,18.3233,18.3233,155300.0
2006-09-13 14:10:00,25.9,25.91,25.9,25.91,68700.0,18.3233,18.3303,18.3233,18.3303,68700.0
2006-09-13 14:15:00,25.91,25.92,25.9,25.91,276700.0,18.3303,18.3374,18.3233,18.3303,276700.0
2006-09-13 14:20:00,25.9,25.9,25.89,25.9,226000.0,18.3233,18.3233,18.3162,18.3233,226000.0
2006-09-13 14:25:00,25.9,25.91,25.89,25.9,359000.0,18.3233,18.3303,18.3162,18.3233,359000.0
2006-09-13 14:30:00,25.9,25.93,25.9,25.93,252200.0,18.3233,18.3445,18.3233,18.3445,252200.0
2006-09-13 14:35:00,25.93,25.94,25.92,25.94,469600.0,18.3445,18.3516,18.3374,18.3516,469600.0
2006-09-13 14:40:00,25.93,25.95,25.93,25.94,427500.0,18.3445,18.3586,18.3445,18.3516,427500.0
2006-09-13 14:45:00,25.94,25.95,25.93,25.95,316500.0,18.3516,18.3586,18.3445,18.3586,316500.0
2006-09-13 14:50:00,25.94,25.97,25.93,25.94,770800.0,18.3516,18.3728,18.3445,18.3516,770800.0
2006-09-13 14:55:00,25.94,25.96,25.93,25.96,280100.0,18.3516,18.3657,18.3445,18.3657,280100.0
2006-09-13 15:00:00,25.96,25.96,25.93,25.93,400900.0,18.3657,18.3657,18.3445,18.3445,400900.0
2006-09-13 15:05:00,25.93,25.94,25.9,25.9,709200.0,18.3445,18.3516,18.3233,18.3233,709200.0
2006-09-13 15:10:00,25.9,25.94,25.9,25.92,508700.0,18.3233,18.3516,18.3233,18.3374,508700.0
2006-09-13 15:15:00,25.92,25.93,25.92,25.93,257700.0,18.3374,18.3445,18.3374,18.3445,257700.0
2006-09-13 15:20:00,25.93,25.94,25.92,25.93,330000.0,18.3445,18.3516,18.3374,18.3445,330000.0
2006-09-13 15:25:00,25.93,25.95,25.92,25.94,665700.0,18.3445,18.3586,18.3374,18.3516,665700.0
2006-09-13 15:30:00,25.95,25.97,25.94,25.97,418800.0,18.3586,18.3728,18.3516,18.3728,418800.0
2006-09-13 15:35:00,25.97,25.97,25.93,25.95,961200.0,18.3728,18.3728,18.3445,18.3586,961200.0
2006-09-13 15:40:00,25.94,25.95,25.93,25.93,538300.0,18.3516,18.3586,18.3445,18.3445,538300.0
2006-09-13 15:45:00,25.94,25.98,25.93,25.97,1007800.0,18.3516,18.3799,18.3445,18.3728,1007800.0
2006-09-13 15:50:00,25.98,25.98,25.96,25.98,815400.0,18.3799,18.3799,18.3657,18.3799,815400.0
2006-09-13 15:55:00,25.98,26.0,25.97,25.98,1492300.0,18.3799,18.394,18.3728,18.3799,1492300.0
2006-09-14 09:30:00,25.98,26.05,25.97,26.01,5430500.0,18.3799,18.4294,18.3728,18.4011,5430500.0
2006-09-14 09:35:00,26.02,26.03,25.99,26.02,2100900.0,18.4082,18.4152,18.3869,18.4082,2100900.0
2006-09-14 09:40:00,26.02,26.09,26.01,26.07,2103600.0,18.4082,18.4577,18.4011,18.4435,2103600.0
2006-09-14 09:45:00,26.07,26.1,26.06,26.09,1979200.0,18.4435,18.4647,18.4365,18.4577,1979200.0
2006-09-14 09:50:00,26.09,26.1,26.06,26.06,624700.0,18.4577,18.4647,18.4365,18.4365,624700.0
2006-09-14 09:55:00,26.07,26.17,26.06,26.17,2104400.0,18.4435,18.5143,18.4365,18.5143,2104400.0
2006-09-14 10:00:00,26.16,26.2,26.15,26.17,1364200.0,18.5072,18.5355,18.5001,18.5143,1364200.0
2006-09-14 10:05:00,26.17,26.25,26.17,26.22,1514400.0,18.5143,18.5709,18.5143,18.5496,1514400.0
2006-09-14 10:10:00,26.22,26.27,26.15,26.26,2319600.0,18.5496,18.585,18.5001,18.5779,2319600.0
2006-09-14 10:15:00,26.27,26.3,26.24,26.29,1420800.0,18.585,18.6062,18.5638,18.5992,1420800.0
2006-09-14 10:20:00,26.29,26.32,26.28,26.3,1200400.0,18.5992,18.6204,18.5921,18.6062,1200400.0
2006-09-14 10:25:00,26.3,26.35,26.29,26.32,1805100.0,18.6062,18.6416,18.5992,18.6204,1805100.0
2006-09-14 10:30:00,26.32,26.41,26.31,26.38,2323200.0,18.6204,18.6841,18.6133,18.6628,2323200.0
2006-09-14 10:35:00,26.39,26.39,26.26,26.27,1662900.0,18.6699,18.6699,18.5779,18.585,1662900.0
2006-09-14 10:40:00,26.28,26.34,26.27,26.3,1153400.0,18.5921,18.6345,18.585,18.6062,1153400.0
2006-09-14 10:45:00,26.31,26.32,26.25,26.28,910300.0,18.6133,18.6204,18.5709,18.5921,910300.0
2006-09-14 10:50:00,26.28,26.3,26.27,26.28,689400.0,18.5921,18.6062,18.585,18.5921,689400.0
2006-09-14 10:55:00,26.28,26.3,26.27,26.3,538000.0,18.5921,18.6062,18.585,18.6062,538000.0
2006-09-14 11:00:00,26.3,26.34,26.18,26.28,568700.0,18.6062,18.6345,18.5213,18.5921,568700.0
2006-09-14 11:05:00,26.29,26.31,26.28,26.31,438300.0,18.5992,18.6133,18.5921,18.6133,438300.0
2006-09-14 11:10:00,26.31,26.31,26.28,26.29,366000.0,18.6133,18.6133,18.5921,18.5992,366000.0
2006-09-14 11:15:00,26.3,26.35,26.29,26.34,734700.0,18.6062,18.6416,18.5992,18.6345,734700.0
2006-09-14 11:20:00,26.34,26.34,26.31,26.32,335900.0,18.6345,18.6345,18.6133,18.6204,335900.0
2006-09-14 11:25:00,26.33,26.33,26.3,26.3,812600.0,18.6275,18.6275,18.6062,18.6062,812600.0
2006-09-14 11:30:00,26.3,26.31,26.25,26.26,966300.0,18.6062,18.6133,18.5709,18.5779,966300.0
2006-09-14 11:35:00,26.26,26.32,26.24,26.32,1455300.0,18.5779,18.6204,18.5638,18.6204,1455300.0
2006-09-14 11:40:00,26.32,26.32,26.29,26.3,410800.0,18.6204,18.6204,18.5992,18.6062,410800.0
2006-09-14 11:45:00,26.3,26.32,26.29,26.3,436500.0,18.6062,18.6204,18.5992,18.6062,436500.0
2006-09-14 11:50:00,26.31,26.32,26.29,26.32,373500.0,18.6133,18.6204,18.5992,18.6204,373500.0
2006-09-14 11:55:00,26.33,26.34,26.31,26.31,303200.0,18.6275,18.6345,18.6133,18.6133,303200.0
2006-09-14 12:00:00,26.32,26.34,26.3,26.31,492200.0,18.6204,18.6345,18.6062,18.6133,492200.0
2006-09-14 12:05:00,26.3,26.32,26.3,26.32,454600.0,18.6062,18.6204,18.6062,18.6204,454600.0
2006-09-14 12:10:00,26.32,26.33,26.31,26.32,223300.0,18.6204,18.6275,18.6133,18.6204,223300.0
2006-09-14 12:15:00,26.33,26.33,26.31,26.32,138000.0,18.6275,18.6275,18.6133,18.6204,138000.0
2006-09-14 12:20:00,26.33,26.35,26.32,26.34,335400.0,18.6275,18.6416,18.6204,18.6345,335400.0
2006-09-14 12:25:00,26.34,26.34,26.33,26.34,174000.0,18.6345,18.6345,18.6275,18.6345,174000.0
2006-09-14 12:30:00,26.33,26.34,26.33,26.34,224600.0,18.6275,18.6345,18.6275,18.6345,224600.0
2006-09-14 12:35:00,26.33,26.35,26.33,26.35,301400.0,18.6275,18.6416,18.6275,18.6416,301400.0
2006-09-14 12:40:00,26.35,26.38,26.34,26.38,622600.0,18.6416,18.6628,18.6345,18.6628,622600.0
2006-09-14 12:45:00,26.38,26.4,26.38,26.38,506200.0,18.6628,18.677,18.6628,18.6628,506200.0
2006-09-14 12:50:00,26.39,26.5,26.38,26.4,1148400.0,18.6699,18.7477,18.6628,18.677,1148400.0
2006-09-14 12:55:00,26.4,26.42,26.39,26.42,671300.0,18.677,18.6911,18.6699,18.6911,671300.0
2006-09-14 13:00:00,26.42,26.42,26.38,26.39,704200.0,18.6911,18.6911,18.6628,18.6699,704200.0
2006-09-14 13:05:00,26.39,26.39,26.3,26.37,1448700.0,18.6699,18.6699,18.6062,18.6558,1448700.0
2006-09-14 13:10:00,26.38,26.38,26.36,26.36,435100.0,18.6628,18.6628,18.6487,18.6487,435100.0
2006-09-14 13:15:00,26.37,26.37,26.34,26.36,691000.0,18.6558,18.6558,18.6345,18.6487,691000.0
2006-09-14 13:20:00,26.37,26.37,26.3,26.35,678200.0,18.6558,18.6558,18.6062,18.6416,678200.0
2006-09-14 13:25:00,26.36,26.36,26.35,26.35,183800.0,18.6487,18.6487,18.6416,18.6416,183800.0
2006-09-14 13:30:00,26.36,26.37,26.35,26.36,670300.0,18.6487,18.6558,18.6416,18.6487,670300.0
2006-09-14 13:35:00,26.35,26.37,26.35,26.35,726000.0,18.6416,18.6558,18.6416,18.6416,726000.0
2006-09-14 13:40:00,26.36,26.36,26.35,26.35,232900.0,18.6487,18.6487,18.6416,18.6416,232900.0
2006-09-14 13:45:00,26.36,26.36,26.34,26.35,191200.0,18.6487,18.6487,18.6345,18.6416,191200.0
2006-09-14 13:50:00,26.35,26.37,26.34,26.36,348800.0,18.6416,18.6558,18.6345,18.6487,348800.0
2006-09-14 13:55:00,26.37,26.39,26.36,26.39,388800.0,18.6558,18.6699,18.6487,18.6699,388800.0
2006-09-14 14:00:00,26.39,26.41,26.38,26.39,533400.0,18.6699,18.6841,18.6628,18.6699,533400.0
2006-09-14 14:05:00,26.39,26.4,26.39,26.4,270200.0,18.6699,18.677,18.6699,18.677,270200.0
2006-09-14 14:10:00,26.4,26.41,26.39,26.39,699700.0,18.677,18.6841,18.6699,18.6699,699700.0
2006-09-14 14:15:00,26.39,26.4,26.39,26.39,448900.0,18.6699,18.677,18.6699,18.6699,448900.0
2006-09-14 14:20:00,26.4,26.41,26.39,26.4,562500.0,18.677,18.6841,18.6699,18.677,562500.0
2006-09-14 14:25:00,26.4,26.41,26.39,26.39,295200.0,18.677,18.6841,18.6699,18.6699,295200.0
2006-09-14 14:30:00,26.4,26.42,26.39,26.41,1333700.0,18.677,18.6911,18.6699,18.6841,1333700.0
2006-09-14 14:35:00,26.41,26.42,26.35,26.4,1291400.0,18.6841,18.6911,18.6416,18.677,1291400.0
2006-09-14 14:40:00,26.4,26.41,26.36,26.37,815600.0,18.677,18.6841,18.6487,18.6558,815600.0
2006-09-14 14:45:00,26.37,26.37,26.33,26.35,265700.0,18.6558,18.6558,18.6275,18.6416,265700.0
2006-09-14 14:50:00,26.36,26.36,26.32,26.35,490400.0,18.6487,18.6487,18.6204,18.6416,490400.0
2006-09-14 14:55:00,26.34,26.36,26.33,26.34,784000.0,18.6345,18.6487,18.6275,18.6345,784000.0
2006-09-14 15:00:00,26.34,26.36,26.32,26.36,357500.0,18.6345,18.6487,18.6204,18.6487,357500.0
2006-09-14 15:05:00,26.35,26.37,26.34,26.36,846500.0,18.6416,18.6558,18.6345,18.6487,846500.0
2006-09-14 15:10:00,26.37,26.38,26.36,26.37,324200.0,18.6558,18.6628,18.6487,18.6558,324200.0
2006-09-14 15:15:00,26.37,26.38,26.33,26.37,493400.0,18.6558,18.6628,18.6275,18.6558,493400.0
2006-09-14 15:20:00,26.37,26.39,26.32,26.35,911100.0,18.6558,18.6699,18.6204,18.6416,911100.0
2006-09-14 15:25:00,26.35,26.38,26.3,26.37,1840000.0,18.6416,18.6628,18.6062,18.6558,1840000.0
2006-09-14 15:30:00,26.37,26.38,26.32,26.37,1015300.0,18.6558,18.6628,18.6204,18.6558,1015300.0
2006-09-14 15:35:00,26.36,26.37,26.31,26.34,1045000.0,18.6487,18.6558,18.6133,18.6345,1045000.0
2006-09-14 15:40:00,26.34,26.37,26.3,26.34,814200.0,18.6345,18.6558,18.6062,18.6345,814200.0
2006-09-14 15:45:00,26.34,26.36,26.34,26.36,1004400.0,18.6345,18.6487,18.6345,18.6487,1004400.0
2006-09-14 15:50:00,26.35,26.37,26.32,26.32,2566000.0,18.6416,18.6558,18.6204,18.6204,2566000.0
2006-09-14 15:55:00,26.33,26.35,26.31,26.35,1494100.0,18.6275,18.6416,18.6133,18.6416,1494100.0
2006-09-15 09:30:00,26.49,26.76,26.49,26.75,40441400.0,18.7407,18.9317,18.7407,18.9246,40441400.0
2006-09-15 09:35:00,26.75,26.75,26.6,26.72,3438800.0,18.9246,18.9246,18.8185,18.9034,3438800.0
2006-09-15 09:40:00,26.72,26.73,26.63,26.64,1491300.0,18.9034,18.9105,18.8397,18.8468,1491300.0
2006-09-15 09:45:00,26.63,26.76,26.6,26.66,1713500.0,18.8397,18.9317,18.8185,18.8609,1713500.0
2006-09-15 09:50:00,26.66,26.74,26.66,26.74,1755900.0,18.8609,18.9175,18.8609,18.9175,1755900.0
2006-09-15 09:55:00,26.74,26.75,26.69,26.73,1549200.0,18.9175,18.9246,18.8822,18.9105,1549200.0
2006-09-15 10:00:00,26.74,26.77,26.72,26.76,1504400.0,18.9175,18.9387,18.9034,18.9317,1504400.0
2006-09-15 10:05:00,26.77,26.8,26.75,26.8,1390600.0,18.9387,18.96,18.9246,18.96,1390600.0
2006-09-15 10:10:00,26.79,26.83,26.55,26.82,1078000.0,18.9529,18.9812,18.7831,18.9741,1078000.0
2006-09-15 10:15:00,26.82,26.85,26.79,26.84,1215700.0,18.9741,18.9953,18.9529,18.9883,1215700.0
2006-09-15 10:20:00,26.84,26.92,26.84,26.89,2109800.0,18.9883,19.0449,18.9883,19.0236,2109800.0
2006-09-15 10:25:00,26.89,26.94,26.89,26.91,1319500.0,19.0236,19.059,19.0236,19.0378,1319500.0
2006-09-15 10:30:00,26.91,26.93,26.85,26.88,1531000.0,19.0378,19.0519,18.9953,19.0166,1531000.0
2006-09-15 10:35:00,26.89,26.91,26.87,26.89,847700.0,19.0236,19.0378,19.0095,19.0236,847700.0
2006-09-15 10:40:00,26.89,26.9,26.88,26.89,762700.0,19.0236,19.0307,19.0166,19.0236,762700.0
2006-09-15 10:45:00,26.89,26.9,26.89,26.89,853400.0,19.0236,19.0307,19.0236,19.0236,853400.0
2006-09-15 10:50:00,26.89,26.9,26.89,26.9,774200.0,19.0236,19.0307,19.0236,19.0307,774200.0
2006-09-15 10:55:00,26.9,26.9,26.83,26.83,1209800.0,19.0307,19.0307,18.9812,18.9812,1209800.0
2006-09-15 11:00:00,26.84,26.87,26.83,26.87,844700.0,18.9883,19.0095,18.9812,19.0095,844700.0
2006-09-15 11:05:00,26.87,26.88,26.85,26.85,533600.0,19.0095,19.0166,18.9953,18.9953,533600.0
2006-09-15 11:10:00,26.85,26.87,26.83,26.86,826000.0,18.9953,19.0095,18.9812,19.0024,826000.0
2006-09-15 11:15:00,26.85,26.86,26.83,26.85,791900.0,18.9953,19.0024,18.9812,18.9953,791900.0
2006-09-15 11:20:00,26.85,26.86,26.83,26.86,396400.0,18.9953,19.0024,18.9812,19.0024,396400.0
2006-09-15 11:25:00,26.85,26.88,26.83,26.86,501400.0,18.9953,19.0166,18.9812,19.0024,501400.0
2006-09-15 11:30:00,26.85,26.86,26.84,26.85,468800.0,18.9953,19.0024,18.9883,18.9953,468800.0
2006-09-15 11:35:00,26.86,26.89,26.85,26.88,560500.0,19.0024,19.0236,18.9953,19.0166,560500.0
2006-09-15 11:40:00,26.88,26.89,26.87,26.88,319100.0,19.0166,19.0236,19.0095,19.0166,319100.0
2006-09-15 11:45:00,26.88,26.88,26.86,26.86,175800.0,19.0166,19.0166,19.0024,19.0024,175800.0
2006-09-15 11:50:00,26.86,26.87,26.85,26.85,234600.0,19.0024,19.0095,18.9953,18.9953,234600.0
2006-09-15 11:55:00,26.85,26.86,26.85,26.86,243400.0,18.9953,19.0024,18.9953,19.0024,243400.0
2006-09-15 12:00:00,26.86,26.86,26.84,26.84,800600.0,19.0024,19.0024,18.9883,18.9883,800600.0
2006-09-15 12:05:00,26.84,26.86,26.84,26.85,334500.0,18.9883,19.0024,18.9883,18.9953,334500.0
2006-09-15 12:10:00,26.85,26.88,26.85,26.87,486100.0,18.9953,19.0166,18.9953,19.0095,486100.0
2006-09-15 12:15:00,26.88,26.89,26.87,26.87,319100.0,19.0166,19.0236,19.0095,19.0095,319100.0
2006-09-15 12:20:00,26.88,26.89,26.85,26.89,623900.0,19.0166,19.0236,18.9953,19.0236,623900.0
2006-09-15 12:25:00,26.89,26.89,26.88,26.89,151400.0,19.0236,19.0236,19.0166,19.0236,151400.0
2006-09-15 12:30:00,26.88,26.9,26.86,26.86,939700.0,19.0166,19.0307,19.0024,19.0024,939700.0
2006-09-15 12:35:00,26.87,26.87,26.84,26.85,449900.0,19.0095,19.0095,18.9883,18.9953,449900.0
2006-09-15 12:40:00,26.85,26.86,26.83,26.85,636100.0,18.9953,19.0024,18.9812,18.9953,636100.0
2006-09-15 12:45:00,26.85,26.86,26.81,26.81,513700.0,18.9953,19.0024,18.967,18.967,513700.0
2006-09-15 12:50:00,26.81,26.83,26.81,26.82,391000.0,18.967,18.9812,18.967,18.9741,391000.0
2006-09-15 12:55:00,26.82,26.83,26.78,26.79,695400.0,18.9741,18.9812,18.9458,18.9529,695400.0
2006-09-15 13:00:00,26.78,26.83,26.78,26.83,587900.0,18.9458,18.9812,18.9458,18.9812,587900.0
2006-09-15 13:05:00,26.83,26.84,26.82,26.84,424300.0,18.9812,18.9883,18.9741,18.9883,424300.0
2006-09-15 13:10:00,26.84,26.89,26.82,26.89,1845500.0,18.9883,19.0236,18.9741,19.0236,1845500.0
2006-09-15 13:15:00,26.88,26.91,26.87,26.89,533200.0,19.0166,19.0378,19.0095,19.0236,533200.0
2006-09-15 13:20:00,26.89,26.9,26.88,26.89,403200.0,19.0236,19.0307,19.0166,19.0236,403200.0
2006-09-15 13:25:00,26.89,26.89,26.88,26.89,633700.0,19.0236,19.0236,19.0166,19.0236,633700.0
2006-09-15 13:30:00,26.89,26.89,26.87,26.87,792000.0,19.0236,19.0236,19.0095,19.0095,792000.0
2006-09-15 13:35:00,26.88,26.91,26.87,26.9,1143900.0,19.0166,19.0378,19.0095,19.0307,1143900.0
2006-09-15 13:40:00,26.91,26.92,26.9,26.9,894100.0,19.0378,19.0449,19.0307,19.0307,894100.0
2006-09-15 13:45:00,26.9,26.92,26.9,26.9,759600.0,19.0307,19.0449,19.0307,19.0307,759600.0
2006-09-15 13:50:00,26.91,26.91,26.89,26.89,921500.0,19.0378,19.0378,19.0236,19.0236,921500.0
2006-09-15 13:55:00,26.89,26.91,26.88,26.9,1176000.0,19.0236,19.0378,19.0166,19.0307,1176000.0
2006-09-15 14:00:00,26.9,26.91,26.89,26.91,479500.0,19.0307,19.0378,19.0236,19.0378,479500.0
2006-09-15 14:05:00,26.91,26.91,26.89,26.89,218600.0,19.0378,19.0378,19.0236,19.0236,218600.0
2006-09-15 14:10:00,26.89,26.9,26.89,26.9,319700.0,19.0236,19.0307,19.0236,19.0307,319700.0
2006-09-15 14:15:00,26.89,26.9,26.86,26.9,343500.0,19.0236,19.0307,19.0024,19.0307,343500.0
2006-09-15 14:20:00,26.89,26.9,26.89,26.89,443900.0,19.0236,19.0307,19.0236,19.0236,443900.0
2006-09-15 14:25:00,26.89,26.9,26.89,26.89,88800.0,19.0236,19.0307,19.0236,19.0236,88800.0
2006-09-15 14:30:00,26.9,26.91,26.89,26.9,1563800.0,19.0307,19.0378,19.0236,19.0307,1563800.0
2006-09-15 14:35:00,26.9,26.93,26.9,26.92,1452300.0,19.0307,19.0519,19.0307,19.0449,1452300.0
2006-09-15 14:40:00,26.92,26.92,26.91,26.91,128700.0,19.0449,19.0449,19.0378,19.0378,128700.0
2006-09-15 14:45:00,26.91,26.92,26.9,26.91,667300.0,19.0378,19.0449,19.0307,19.0378,667300.0
2006-09-15 14:50:00,26.91,26.94,26.9,26.91,1609200.0,19.0378,19.059,19.0307,19.0378,1609200.0
2006-09-15 14:55:00,26.91,26.93,26.83,26.91,621900.0,19.0378,19.0519,18.9812,19.0378,621900.0
2006-09-15 15:00:00,26.91,26.92,26.88,26.88,1129500.0,19.0378,19.0449,19.0166,19.0166,1129500.0
2006-09-15 15:05:00,26.88,26.89,26.82,26.82,1227800.0,19.0166,19.0236,18.9741,18.9741,1227800.0
2006-09-15 15:10:00,26.82,26.84,26.78,26.81,1732500.0,18.9741,18.9883,18.9458,18.967,1732500.0
2006-09-15 15:15:00,26.8,26.81,26.75,26.75,1343000.0,18.96,18.967,18.9246,18.9246,1343000.0
2006-09-15 15:20:00,26.76,26.8,26.73,26.8,2143300.0,18.9317,18.96,18.9105,18.96,2143300.0
2006-09-15 15:25:00,26.79,26.84,26.79,26.83,1499900.0,18.9529,18.9883,18.9529,18.9812,1499900.0
2006-09-15 15:30:00,26.83,26.84,26.79,26.79,895200.0,18.9812,18.9883,18.9529,18.9529,895200.0
2006-09-15 15:35:00,26.79,26.8,26.75,26.76,1302400.0,18.9529,18.96,18.9246,18.9317,1302400.0
2006-09-15 15:40:00,26.76,26.76,26.72,26.75,1446600.0,18.9317,18.9317,18.9034,18.9246,1446600.0
2006-09-15 15:45:00,26.76,26.77,26.72,26.72,1916200.0,18.9317,18.9387,18.9034,18.9034,1916200.0
2006-09-15 15:50:00,26.73,26.83,26.72,26.8,3899900.0,18.9105,18.9812,18.9034,18.96,3899900.0
2006-09-15 15:55:00,26.8,26.86,26.79,26.82,3831100.0,18.96,19.0024,18.9529,18.9741,3831100.0
2006-09-18 09:30:00,26.74,26.88,26.72,26.81,2285400.0,18.9175,19.0166,18.9034,18.967,2285400.0
2006-09-18 09:35:00,26.81,26.81,26.72,26.74,741600.0,18.967,18.967,18.9034,18.9175,741600.0
2006-09-18 09:40:00,26.74,26.85,26.71,26.73,761900.0,18.9175,18.9953,18.8963,18.9105,761900.0
2006-09-18 09:45:00,26.74,26.77,26.67,26.76,859600.0,18.9175,18.9387,18.868,18.9317,859600.0
2006-09-18 09:50:00,26.76,26.84,26.73,26.84,960500.0,18.9317,18.9883,18.9105,18.9883,960500.0
2006-09-18 09:55:00,26.84,26.89,26.76,26.86,856000.0,18.9883,19.0236,18.9317,19.0024,856000.0
2006-09-18 10:00:00,26.85,26.86,26.83,26.84,460900.0,18.9953,19.0024,18.9812,18.9883,460900.0
2006-09-18 10:05:00,26.84,26.89,26.83,26.89,455400.0,18.9883,19.0236,18.9812,19.0236,455400.0
2006-09-18 10:10:00,26.89,26.95,26.89,26.94,1086300.0,19.0236,19.0661,19.0236,19.059,1086300.0
2006-09-18 10:15:00,26.94,26.98,26.94,26.97,1493300.0,19.059,19.0873,19.059,19.0802,1493300.0
2006-09-18 10:20:00,26.96,26.98,26.95,26.98,751600.0,19.0732,19.0873,19.0661,19.0873,751600.0
2006-09-18 10:25:00,26.98,26.99,26.95,26.98,737700.0,19.0873,19.0944,19.0661,19.0873,737700.0
2006-09-18 10:30:00,26.98,27.0,26.97,26.98,1135800.0,19.0873,19.1015,19.0802,19.0873,1135800.0
2006-09-18 10:35:00,26.98,27.0,26.97,26.99,804300.0,19.0873,19.1015,19.0802,19.0944,804300.0
2006-09-18 10:40:00,26.98,27.04,26.98,27.03,3435700.0,19.0873,19.1298,19.0873,19.1227,3435700.0
2006-09-18 10:45:00,27.03,27.03,26.95,26.97,1044000.0,19.1227,19.1227,19.0661,19.0802,1044000.0
2006-09-18 10:50:00,26.96,26.99,26.93,26.93,1203700.0,19.0732,19.0944,19.0519,19.0519,1203700.0
2006-09-18 10:55:00,26.93,26.98,26.93,26.96,714400.0,19.0519,19.0873,19.0519,19.0732,714400.0
2006-09-18 11:00:00,26.96,26.96,26.93,26.94,414000.0,19.0732,19.0732,19.0519,19.059,414000.0
2006-09-18 11:05:00,26.93,26.94,26.88,26.9,766800.0,19.0519,19.059,19.0166,19.0307,766800.0
2006-09-18 11:10:00,26.89,26.92,26.83,26.86,1532700.0,19.0236,19.0449,18.9812,19.0024,1532700.0
2006-09-18 11:15:00,26.86,26.9,26.86,26.9,644800.0,19.0024,19.0307,19.0024,19.0307,644800.0
2006-09-18 11:20:00,26.9,26.93,26.88,26.9,553500.0,19.0307,19.0519,19.0166,19.0307,553500.0
2006-09-18 11:25:00,26.9,26.94,26.89,26.93,492400.0,19.0307,19.059,19.0236,19.0519,492400.0
2006-09-18 11:30:00,26.93,26.96,26.92,26.93,495800.0,19.0519,19.0732,19.0449,19.0519,495800.0
2006-09-18 11:35:00,26.93,26.95,26.93,26.93,260100.0,19.0519,19.0661,19.0519,19.0519,260100.0
2006-09-18 11:40:00,26.93,26.97,26.93,26.96,537700.0,19.0519,19.0802,19.0519,19.0732,537700.0
2006-09-18 11:45:00,26.97,26.98,26.93,26.94,631600.0,19.0802,19.0873,19.0519,19.059,631600.0
2006-09-18 11:50:00,26.93,26.95,26.92,26.93,409400.0,19.0519,19.0661,19.0449,19.0519,409400.0
2006-09-18 11:55:00,26.93,26.95,26.93,26.93,364100.0,19.0519,19.0661,19.0519,19.0519,364100.0
2006-09-18 12:00:00,26.94,26.94,26.91,26.91,384600.0,19.059,19.059,19.0378,19.0378,384600.0
2006-09-18 12:05:00,26.91,26.92,26.9,26.9,285100.0,19.0378,19.0449,19.0307,19.0307,285100.0
2006-09-18 12:10:00,26.9,26.91,26.88,26.88,638600.0,19.0307,19.0378,19.0166,19.0166,638600.0
2006-09-18 12:15:00,26.88,26.9,26.88,26.88,306800.0,19.0166,19.0307,19.0166,19.0166,306800.0
2006-09-18 12:20:00,26.88,26.89,26.87,26.88,234100.0,19.0166,19.0236,19.0095,19.0166,234100.0
2006-09-18 12:25:00,26.88,26.89,26.88,26.88,340700.0,19.0166,19.0236,19.0166,19.0166,340700.0
2006-09-18 12:30:00,26.89,26.91,26.87,26.89,482000.0,19.0236,19.0378,19.0095,19.0236,482000.0
2006-09-18 12:35:00,26.89,26.9,26.88,26.88,145000.0,19.0236,19.0307,19.0166,19.0166,145000.0
2006-09-18 12:40:00,26.89,26.9,26.88,26.89,265900.0,19.0236,19.0307,19.0166,19.0236,265900.0
2006-09-18 12:45:00,26.89,26.9,26.89,26.89,189900.0,19.0236,19.0307,19.0236,19.0236,189900.0
2006-09-18 12:50:00,26.9,26.9,26.88,26.88,160700.0,19.0307,19.0307,19.0166,19.0166,160700.0
2006-09-18 12:55:00,26.89,26.92,26.88,26.91,274500.0,19.0236,19.0449,19.0166,19.0378,274500.0
2006-09-18 13:00:00,26.91,26.92,26.91,26.91,249600.0,19.0378,19.0449,19.0378,19.0378,249600.0
2006-09-18 13:05:00,26.92,26.92,26.9,26.9,192000.0,19.0449,19.0449,19.0307,19.0307,192000.0
2006-09-18 13:10:00,26.9,26.91,26.9,26.9,135800.0,19.0307,19.0378,19.0307,19.0307,135800.0
2006-09-18 13:15:00,26.9,26.91,26.9,26.9,133300.0,19.0307,19.0378,19.0307,19.0307,133300.0
2006-09-18 13:20:00,26.9,26.92,26.89,26.92,339400.0,19.0307,19.0449,19.0236,19.0449,339400.0
2006-09-18 13:25:00,26.91,26.92,26.88,26.9,532000.0,19.0378,19.0449,19.0166,19.0307,532000.0
2006-09-18 13:30:00,26.89,26.9,26.86,26.87,371100.0,19.0236,19.0307,19.0024,19.0095,371100.0
2006-09-18 13:35:00,26.86,26.87,26.85,26.86,164300.0,19.0024,19.0095,18.9953,19.0024,164300.0
2006-09-18 13:40:00,26.85,26.86,26.81,26.82,683500.0,18.9953,19.0024,18.967,18.9741,683500.0
2006-09-18 13:45:00,26.82,26.83,26.82,26.82,97000.0,18.9741,18.9812,18.9741,18.9741,97000.0
2006-09-18 13:50:00,26.82,26.83,26.77,26.77,405500.0,18.9741,18.9812,18.9387,18.9387,405500.0
2006-09-18 13:55:00,26.77,26.82,26.76,26.79,498300.0,18.9387,18.9741,18.9317,18.9529,498300.0
2006-09-18 14:00:00,26.79,26.84,26.78,26.8,596800.0,18.9529,18.9883,18.9458,18.96,596800.0
2006-09-18 14:05:00,26.8,26.82,26.8,26.81,176600.0,18.96,18.9741,18.96,18.967,176600.0
2006-09-18 14:10:00,26.81,26.84,26.81,26.83,259300.0,18.967,18.9883,18.967,18.9812,259300.0
2006-09-18 14:15:00,26.83,26.84,26.82,26.83,232400.0,18.9812,18.9883,18.9741,18.9812,232400.0
2006-09-18 14:20:00,26.83,26.84,26.83,26.83,170100.0,18.9812,18.9883,18.9812,18.9812,170100.0
2006-09-18 14:25:00,26.83,26.86,26.83,26.85,388500.0,18.9812,19.0024,18.9812,18.9953,388500.0
2006-09-18 14:30:00,26.85,26.85,26.79,26.8,501200.0,18.9953,18.9953,18.9529,18.96,501200.0
2006-09-18 14:35:00,26.79,26.8,26.75,26.76,701400.0,18.9529,18.96,18.9246,18.9317,701400.0
2006-09-18 14:40:00,26.76,26.77,26.73,26.76,459800.0,18.9317,18.9387,18.9105,18.9317,459800.0
2006-09-18 14:45:00,26.76,26.81,26.76,26.8,616800.0,18.9317,18.967,18.9317,18.96,616800.0
2006-09-18 14:50:00,26.79,26.8,26.79,26.79,188300.0,18.9529,18.96,18.9529,18.9529,188300.0
2006-09-18 14:55:00,26.79,26.8,26.79,26.79,274800.0,18.9529,18.96,18.9529,18.9529,274800.0
2006-09-18 15:00:00,26.79,26.8,26.79,26.79,275700.0,18.9529,18.96,18.9529,18.9529,275700.0
2006-09-18 15:05:00,26.79,26.8,26.79,26.79,173800.0,18.9529,18.96,18.9529,18.9529,173800.0
2006-09-18 15:10:00,26.79,26.8,26.75,26.75,385200.0,18.9529,18.96,18.9246,18.9246,385200.0
2006-09-18 15:15:00,26.75,26.76,26.73,26.73,359000.0,18.9246,18.9317,18.9105,18.9105,359000.0
2006-09-18 15:20:00,26.73,26.77,26.72,26.76,681300.0,18.9105,18.9387,18.9034,18.9317,681300.0
2006-09-18 15:25:00,26.76,26.8,26.75,26.76,451900.0,18.9317,18.96,18.9246,18.9317,451900.0
2006-09-18 15:30:00,26.76,26.8,26.76,26.76,468600.0,18.9317,18.96,18.9317,18.9317,468600.0
2006-09-18 15:35:00,26.76,26.77,26.72,26.75,695700.0,18.9317,18.9387,18.9034,18.9246,695700.0
2006-09-18 15:40:00,26.75,26.77,26.71,26.76,1374100.0,18.9246,18.9387,18.8963,18.9317,1374100.0
2006-09-18 15:45:00,26.75,26.83,26.75,26.82,890100.0,18.9246,18.9812,18.9246,18.9741,890100.0
2006-09-18 15:50:00,26.81,26.83,26.8,26.8,1069800.0,18.967,18.9812,18.96,18.96,1069800.0
2006-09-18 15:55:00,26.8,26.81,26.78,26.79,770700.0,18.96,18.967,18.9458,18.9529,770700.0
2006-09-19 09:30:00,26.7,26.79,26.7,26.78,1624200.0,18.8892,18.9529,18.8892,18.9458,1624200.0
2006-09-19 09:35:00,26.78,26.86,26.74,26.85,654800.0,18.9458,19.0024,18.9175,18.9953,654800.0
2006-09-19 09:40:00,26.85,26.86,26.79,26.84,538800.0,18.9953,19.0024,18.9529,18.9883,538800.0
2006-09-19 09:45:00,26.83,26.84,26.82,26.82,492900.0,18.9812,18.9883,18.9741,18.9741,492900.0
2006-09-19 09:50:00,26.83,26.83,26.78,26.8,561000.0,18.9812,18.9812,18.9458,18.96,561000.0
2006-09-19 09:55:00,26.8,26.81,26.77,26.8,535600.0,18.96,18.967,18.9387,18.96,535600.0
2006-09-19 10:00:00,26.79,26.83,26.77,26.82,377500.0,18.9529,18.9812,18.9387,18.9741,377500.0
2006-09-19 10:05:00,26.82,26.85,26.81,26.82,493100.0,18.9741,18.9953,18.967,18.9741,493100.0
2006-09-19 10:10:00,26.82,26.89,26.81,26.88,586700.0,18.9741,19.0236,18.967,19.0166,586700.0
2006-09-19 10:15:00,26.88,26.89,26.81,26.81,549700.0,19.0166,19.0236,18.967,18.967,549700.0
2006-09-19 10:20:00,26.81,26.85,26.81,26.85,511300.0,18.967,18.9953,18.967,18.9953,511300.0
2006-09-19 10:25:00,26.84,26.87,26.83,26.87,491700.0,18.9883,19.0095,18.9812,19.0095,491700.0
2006-09-19 10:30:00,26.87,26.91,26.87,26.89,679600.0,19.0095,19.0378,19.0095,19.0236,679600.0
2006-09-19 10:35:00,26.89,26.93,26.87,26.9,805800.0,19.0236,19.0519,19.0095,19.0307,805800.0
2006-09-19 10:40:00,26.89,26.92,26.87,26.87,373700.0,19.0236,19.0449,19.0095,19.0095,373700.0
2006-09-19 10:45:00,26.87,26.9,26.86,26.88,228600.0,19.0095,19.0307,19.0024,19.0166,228600.0
2006-09-19 10:50:00,26.88,26.88,26.83,26.87,262600.0,19.0166,19.0166,18.9812,19.0095,262600.0
2006-09-19 10:55:00,26.87,26.92,26.87,26.9,393400.0,19.0095,19.0449,19.0095,19.0307,393400.0
2006-09-19 11:00:00,26.9,26.9,26.87,26.89,453300.0,19.0307,19.0307,19.0095,19.0236,453300.0
2006-09-19 11:05:00,26.9,26.94,26.82,26.86,1014900.0,19.0307,19.059,18.9741,19.0024,1014900.0
2006-09-19 11:10:00,26.86,26.9,26.82,26.83,850800.0,19.0024,19.0307,18.9741,18.9812,850800.0
2006-09-19 11:15:00,26.83,26.86,26.81,26.83,784600.0,18.9812,19.0024,18.967,18.9812,784600.0
2006-09-19 11:20:00,26.82,26.84,26.81,26.82,480000.0,18.9741,18.9883,18.967,18.9741,480000.0
2006-09-19 11:25:00,26.82,26.82,26.77,26.8,575000.0,18.9741,18.9741,18.9387,18.96,575000.0
2006-09-19 11:30:00,26.79,26.86,26.76,26.85,1168100.0,18.9529,19.0024,18.9317,18.9953,1168100.0
2006-09-19 11:35:00,26.85,26.85,26.78,26.78,685000.0,18.9953,18.9953,18.9458,18.9458,685000.0
2006-09-19 11:40:00,26.78,26.81,26.76,26.8,544900.0,18.9458,18.967,18.9317,18.96,544900.0
2006-09-19 11:45:00,26.8,26.81,26.77,26.79,311500.0,18.96,18.967,18.9387,18.9529,311500.0
2006-09-19 11:50:00,26.79,26.8,26.76,26.79,440200.0,18.9529,18.96,18.9317,18.9529,440200.0
2006-09-19 11:55:00,26.79,26.79,26.75,26.79,754000.0,18.9529,18.9529,18.9246,18.9529,754000.0
2006-09-19 12:00:00,26.77,26.8,26.75,26.76,484000.0,18.9387,18.96,18.9246,18.9317,484000.0
2006-09-19 12:05:00,26.76,26.78,26.74,26.76,687900.0,18.9317,18.9458,18.9175,18.9317,687900.0
2006-09-19 12:10:00,26.76,26.79,26.75,26.75,369100.0,18.9317,18.9529,18.9246,18.9246,369100.0
2006-09-19 12:15:00,26.75,26.79,26.75,26.78,401800.0,18.9246,18.9529,18.9246,18.9458,401800.0
2006-09-19 12:20:00,26.79,26.79,26.76,26.76,365400.0,18.9529,18.9529,18.9317,18.9317,365400.0
2006-09-19 12:25:00,26.77,26.77,26.73,26.74,269000.0,18.9387,18.9387,18.9105,18.9175,269000.0
2006-09-19 12:30:00,26.73,26.79,26.72,26.75,977300.0,18.9105,18.9529,18.9034,18.9246,977300.0
2006-09-19 12:35:00,26.75,26.78,26.75,26.76,504700.0,18.9246,18.9458,18.9246,18.9317,504700.0
2006-09-19 12:40:00,26.76,26.8,26.75,26.8,267100.0,18.9317,18.96,18.9246,18.96,267100.0
2006-09-19 12:45:00,26.79,26.81,26.79,26.8,372000.0,18.9529,18.967,18.9529,18.96,372000.0
2006-09-19 12:50:00,26.8,26.81,26.79,26.79,171400.0,18.96,18.967,18.9529,18.9529,171400.0
2006-09-19 12:55:00,26.79,26.8,26.79,26.79,92000.0,18.9529,18.96,18.9529,18.9529,92000.0
2006-09-19 13:00:00,26.79,26.84,26.78,26.83,736800.0,18.9529,18.9883,18.9458,18.9812,736800.0
2006-09-19 13:05:00,26.83,26.84,26.81,26.82,1371700.0,18.9812,18.9883,18.967,18.9741,1371700.0
2006-09-19 13:10:00,26.82,26.82,26.79,26.79,115800.0,18.9741,18.9741,18.9529,18.9529,115800.0
2006-09-19 13:15:00,26.8,26.84,26.79,26.83,284700.0,18.96,18.9883,18.9529,18.9812,284700.0
2006-09-19 13:20:00,26.84,26.84,26.81,26.83,320100.0,18.9883,18.9883,18.967,18.9812,320100.0
2006-09-19 13:25:00,26.83,26.84,26.83,26.83,152700.0,18.9812,18.9883,18.9812,18.9812,152700.0
2006-09-19 13:30:00,26.84,26.86,26.83,26.83,335700.0,18.9883,19.0024,18.9812,18.9812,335700.0
2006-09-19 13:35:00,26.84,26.86,26.79,26.79,592300.0,18.9883,19.0024,18.9529,18.9529,592300.0
2006-09-19 13:40:00,26.79,26.83,26.78,26.81,975400.0,18.9529,18.9812,18.9458,18.967,975400.0
2006-09-19 13:45:00,26.81,26.88,26.81,26.88,393000.0,18.967,19.0166,18.967,19.0166,393000.0
2006-09-19 13:50:00,26.88,26.88,26.83,26.83,229700.0,19.0166,19.0166,18.9812,18.9812,229700.0
2006-09-19 13:55:00,26.83,26.87,26.81,26.83,434300.0,18.9812,19.0095,18.967,18.9812,434300.0
2006-09-19 14:00:00,26.83,26.86,26.82,26.83,391600.0,18.9812,19.0024,18.9741,18.9812,391600.0
2006-09-19 14:05:00,26.84,26.87,26.83,26.83,338400.0,18.9883,19.0095,18.9812,18.9812,338400.0
2006-09-19 14:10:00,26.83,26.87,26.83,26.86,322700.0,18.9812,19.0095,18.9812,19.0024,322700.0
2006-09-19 14:15:00,26.86,26.89,26.84,26.88,444700.0,19.0024,19.0236,18.9883,19.0166,444700.0
2006-09-19 14:20:00,26.88,26.9,26.87,26.89,339000.0,19.0166,19.0307,19.0095,19.0236,339000.0
2006-09-19 14:25:00,26.9,26.91,26.87,26.87,346200.0,19.0307,19.0378,19.0095,19.0095,346200.0
2006-09-19 14:30:00,26.87,26.87,26.83,26.85,955700.0,19.0095,19.0095,18.9812,18.9953,955700.0
2006-09-19 14:35:00,26.85,26.85,26.81,26.81,280100.0,18.9953,18.9953,18.967,18.967,280100.0
2006-09-19 14:40:00,26.81,26.82,26.78,26.78,710700.0,18.967,18.9741,18.9458,18.9458,710700.0
2006-09-19 14:45:00,26.79,26.82,26.78,26.81,363700.0,18.9529,18.9741,18.9458,18.967,363700.0
2006-09-19 14:50:00,26.82,26.82,26.79,26.81,256200.0,18.9741,18.9741,18.9529,18.967,256200.0
2006-09-19 14:55:00,26.81,26.84,26.8,26.81,563400.0,18.967,18.9883,18.96,18.967,563400.0
2006-09-19 15:00:00,26.8,26.83,26.8,26.83,309900.0,18.96,18.9812,18.96,18.9812,309900.0
2006-09-19 15:05:00,26.82,26.86,26.8,26.86,509400.0,18.9741,19.0024,18.96,19.0024,509400.0
2006-09-19 15:10:00,26.86,26.86,26.81,26.84,1021300.0,19.0024,19.0024,18.967,18.9883,1021300.0
2006-09-19 15:15:00,26.84,26.85,26.81,26.82,453500.0,18.9883,18.9953,18.967,18.9741,453500.0
2006-09-19 15:20:00,26.82,26.84,26.81,26.83,312100.0,18.9741,18.9883,18.967,18.9812,312100.0
2006-09-19 15:25:00,26.83,26.85,26.83,26.83,316200.0,18.9812,18.9953,18.9812,18.9812,316200.0
2006-09-19 15:30:00,26.83,26.85,26.83,26.83,400900.0,18.9812,18.9953,18.9812,18.9812,400900.0
2006-09-19 15:35:00,26.83,26.84,26.81,26.83,368600.0,18.9812,18.9883,18.967,18.9812,368600.0
2006-09-19 15:40:00,26.83,26.86,26.83,26.86,536400.0,18.9812,19.0024,18.9812,19.0024,536400.0
2006-09-19 15:45:00,26.85,26.86,26.84,26.84,651500.0,18.9953,19.0024,18.9883,18.9883,651500.0
2006-09-19 15:50:00,26.84,26.86,26.83,26.85,779200.0,18.9883,19.0024,18.9812,18.9953,779200.0
2006-09-19 15:55:00,26.85,26.86,26.83,26.86,682700.0,18.9953,19.0024,18.9812,19.0024,682700.0
2006-09-20 09:30:00,26.99,27.11,26.99,27.08,3376700.0,19.0944,19.1793,19.0944,19.1581,3376700.0
2006-09-20 09:35:00,27.07,27.15,27.07,27.1,1205100.0,19.151,19.2076,19.151,19.1722,1205100.0
2006-09-20 09:40:00,27.11,27.11,27.05,27.08,603000.0,19.1793,19.1793,19.1368,19.1581,603000.0
2006-09-20 09:45:00,27.06,27.11,27.06,27.1,1042100.0,19.1439,19.1793,19.1439,19.1722,1042100.0
2006-09-20 09:50:00,27.11,27.12,27.08,27.09,563100.0,19.1793,19.1864,19.1581,19.1651,563100.0
2006-09-20 09:55:00,27.09,27.11,27.07,27.09,365300.0,19.1651,19.1793,19.151,19.1651,365300.0
2006-09-20 10:00:00,27.1,27.13,27.05,27.11,828200.0,19.1722,19.1934,19.1368,19.1793,828200.0
2006-09-20 10:05:00,27.11,27.11,27.06,27.08,860700.0,19.1793,19.1793,19.1439,19.1581,860700.0
2006-09-20 10:10:00,27.09,27.1,27.08,27.08,258900.0,19.1651,19.1722,19.1581,19.1581,258900.0
2006-09-20 10:15:00,27.08,27.1,27.08,27.1,1034300.0,19.1581,19.1722,19.1581,19.1722,1034300.0
2006-09-20 10:20:00,27.09,27.15,27.02,27.14,1828400.0,19.1651,19.2076,19.1156,19.2005,1828400.0
2006-09-20 10:25:00,27.14,27.19,27.13,27.18,1132800.0,19.2005,19.2359,19.1934,19.2288,1132800.0
2006-09-20 10:30:00,27.18,27.19,27.13,27.14,946800.0,19.2288,19.2359,19.1934,19.2005,946800.0
2006-09-20 10:35:00,27.15,27.15,27.12,27.14,626400.0,19.2076,19.2076,19.1864,19.2005,626400.0
2006-09-20 10:40:00,27.15,27.15,27.1,27.11,1045200.0,19.2076,19.2076,19.1722,19.1793,1045200.0
2006-09-20 10:45:00,27.11,27.16,27.11,27.15,944100.0,19.1793,19.2147,19.1793,19.2076,944100.0
2006-09-20 10:50:00,27.16,27.17,27.12,27.13,1168100.0,19.2147,19.2217,19.1864,19.1934,1168100.0
2006-09-20 10:55:00,27.13,27.17,27.12,27.16,457700.0,19.1934,19.2217,19.1864,19.2147,457700.0
2006-09-20 11:00:00,27.16,27.16,27.11,27.14,494100.0,19.2147,19.2147,19.1793,19.2005,494100.0
2006-09-20 11:05:00,27.15,27.19,27.14,27.16,1350500.0,19.2076,19.2359,19.2005,19.2147,1350500.0
2006-09-20 11:10:00,27.16,27.17,27.13,27.13,659500.0,19.2147,19.2217,19.1934,19.1934,659500.0
2006-09-20 11:15:00,27.14,27.15,27.1,27.11,1767100.0,19.2005,19.2076,19.1722,19.1793,1767100.0
2006-09-20 11:20:00,27.11,27.14,27.11,27.11,854300.0,19.1793,19.2005,19.1793,19.1793,854300.0
2006-09-20 11:25:00,27.11,27.13,27.09,27.12,433800.0,19.1793,19.1934,19.1651,19.1864,433800.0
2006-09-20 11:30:00,27.12,27.13,27.12,27.12,327400.0,19.1864,19.1934,19.1864,19.1864,327400.0
2006-09-20 11:35:00,27.13,27.13,27.1,27.12,372800.0,19.1934,19.1934,19.1722,19.1864,372800.0
2006-09-20 11:40:00,27.11,27.13,27.09,27.1,954700.0,19.1793,19.1934,19.1651,19.1722,954700.0
2006-09-20 11:45:00,27.1,27.1,27.07,27.09,538300.0,19.1722,19.1722,19.151,19.1651,538300.0
2006-09-20 11:50:00,27.09,27.16,27.09,27.13,1150600.0,19.1651,19.2147,19.1651,19.1934,1150600.0
2006-09-20 11:55:00,27.12,27.13,27.0,27.11,555600.0,19.1864,19.1934,19.1015,19.1793,555600.0
2006-09-20 12:00:00,27.11,27.12,27.1,27.1,283700.0,19.1793,19.1864,19.1722,19.1722,283700.0
2006-09-20 12:05:00,27.11,27.13,27.1,27.12,621500.0,19.1793,19.1934,19.1722,19.1864,621500.0
2006-09-20 12:10:00,27.12,27.13,27.1,27.12,478300.0,19.1864,19.1934,19.1722,19.1864,478300.0
2006-09-20 12:15:00,27.13,27.13,27.12,27.12,127000.0,19.1934,19.1934,19.1864,19.1864,127000.0
2006-09-20 12:20:00,27.13,27.13,27.12,27.12,254900.0,19.1934,19.1934,19.1864,19.1864,254900.0
2006-09-20 12:25:00,27.13,27.13,27.11,27.12,270700.0,19.1934,19.1934,19.1793,19.1864,270700.0
2006-09-20 12:30:00,27.11,27.14,27.11,27.14,444100.0,19.1793,19.2005,19.1793,19.2005,444100.0
2006-09-20 12:35:00,27.13,27.15,27.13,27.15,633200.0,19.1934,19.2076,19.1934,19.2076,633200.0
2006-09-20 12:40:00,27.15,27.16,27.14,27.15,659800.0,19.2076,19.2147,19.2005,19.2076,659800.0
2006-09-20 12:45:00,27.15,27.16,27.14,27.15,675400.0,19.2076,19.2147,19.2005,19.2076,675400.0
2006-09-20 12:50:00,27.15,27.15,27.12,27.13,304900.0,19.2076,19.2076,19.1864,19.1934,304900.0
2006-09-20 12:55:00,27.13,27.14,27.12,27.13,437000.0,19.1934,19.2005,19.1864,19.1934,437000.0
2006-09-20 13:00:00,27.13,27.14,27.11,27.11,620900.0,19.1934,19.2005,19.1793,19.1793,620900.0
2006-09-20 13:05:00,27.12,27.12,27.1,27.11,235600.0,19.1864,19.1864,19.1722,19.1793,235600.0
2006-09-20 13:10:00,27.11,27.12,27.11,27.11,196700.0,19.1793,19.1864,19.1793,19.1793,196700.0
2006-09-20 13:15:00,27.12,27.12,27.1,27.11,483800.0,19.1864,19.1864,19.1722,19.1793,483800.0
2006-09-20 13:20:00,27.11,27.12,27.11,27.12,156300.0,19.1793,19.1864,19.1793,19.1864,156300.0
2006-09-20 13:25:00,27.12,27.14,27.11,27.13,307700.0,19.1864,19.2005,19.1793,19.1934,307700.0
2006-09-20 13:30:00,27.14,27.15,27.13,27.14,457600.0,19.2005,19.2076,19.1934,19.2005,457600.0
2006-09-20 13:35:00,27.15,27.15,27.14,27.15,275200.0,19.2076,19.2076,19.2005,19.2076,275200.0
2006-09-20 13:40:00,27.15,27.17,27.13,27.15,999300.0,19.2076,19.2217,19.1934,19.2076,999300.0
2006-09-20 13:45:00,27.15,27.15,27.14,27.14,150700.0,19.2076,19.2076,19.2005,19.2005,150700.0
2006-09-20 13:50:00,27.15,27.18,27.14,27.17,814700.0,19.2076,19.2288,19.2005,19.2217,814700.0
2006-09-20 13:55:00,27.16,27.19,27.16,27.17,539200.0,19.2147,19.2359,19.2147,19.2217,539200.0
2006-09-20 14:00:00,27.18,27.18,27.16,27.17,1313300.0,19.2288,19.2288,19.2147,19.2217,1313300.0
2006-09-20 14:05:00,27.17,27.19,27.17,27.18,666600.0,19.2217,19.2359,19.2217,19.2288,666600.0
2006-09-20 14:10:00,27.18,27.19,27.13,27.15,688400.0,19.2288,19.2359,19.1934,19.2076,688400.0
2006-09-20 14:15:00,27.14,27.19,27.1,27.1,1398100.0,19.2005,19.2359,19.1722,19.1722,1398100.0
2006-09-20 14:20:00,27.11,27.19,27.1,27.14,1260200.0,19.1793,19.2359,19.1722,19.2005,1260200.0
2006-09-20 14:25:00,27.14,27.18,27.09,27.1,1280800.0,19.2005,19.2288,19.1651,19.1722,1280800.0
2006-09-20 14:30:00,27.1,27.19,27.09,27.14,608300.0,19.1722,19.2359,19.1651,19.2005,608300.0
2006-09-20 14:35:00,27.15,27.17,27.14,27.14,695600.0,19.2076,19.2217,19.2005,19.2005,695600.0
2006-09-20 14:40:00,27.14,27.17,27.13,27.16,568400.0,19.2005,19.2217,19.1934,19.2147,568400.0
2006-09-20 14:45:00,27.16,27.16,27.11,27.12,699100.0,19.2147,19.2147,19.1793,19.1864,699100.0
2006-09-20 14:50:00,27.11,27.18,27.09,27.18,1417600.0,19.1793,19.2288,19.1651,19.2288,1417600.0
2006-09-20 14:55:00,27.18,27.2,27.16,27.17,1316000.0,19.2288,19.243,19.2147,19.2217,1316000.0
2006-09-20 15:00:00,27.17,27.23,27.16,27.22,1547900.0,19.2217,19.2642,19.2147,19.2571,1547900.0
2006-09-20 15:05:00,27.21,27.22,27.18,27.19,660900.0,19.25,19.2571,19.2288,19.2359,660900.0
2006-09-20 15:10:00,27.19,27.19,27.14,27.16,1004800.0,19.2359,19.2359,19.2005,19.2147,1004800.0
2006-09-20 15:15:00,27.16,27.22,27.15,27.21,900400.0,19.2147,19.2571,19.2076,19.25,900400.0
2006-09-20 15:20:00,27.21,27.22,27.16,27.16,681600.0,19.25,19.2571,19.2147,19.2147,681600.0
2006-09-20 15:25:00,27.19,27.21,27.16,27.19,1252400.0,19.2359,19.25,19.2147,19.2359,1252400.0
2006-09-20 15:30:00,27.2,27.21,27.16,27.2,1363900.0,19.243,19.25,19.2147,19.243,1363900.0
2006-09-20 15:35:00,27.2,27.2,27.13,27.15,928700.0,19.243,19.243,19.1934,19.2076,928700.0
2006-09-20 15:40:00,27.16,27.16,27.13,27.14,783300.0,19.2147,19.2147,19.1934,19.2005,783300.0
2006-09-20 15:45:00,27.13,27.19,27.11,27.19,2015500.0,19.1934,19.2359,19.1793,19.2359,2015500.0
2006-09-20 15:50:00,27.18,27.2,27.17,27.19,1292600.0,19.2288,19.243,19.2217,19.2359,1292600.0
2006-09-20 15:55:00,27.19,27.2,27.15,27.2,1724400.0,19.2359,19.243,19.2076,19.243,1724400.0
2006-09-21 09:30:00,27.23,27.25,27.15,27.15,1388800.0,19.2642,19.2783,19.2076,19.2076,1388800.0
2006-09-21 09:35:00,27.16,27.22,27.15,27.21,803700.0,19.2147,19.2571,19.2076,19.25,803700.0
2006-09-21 09:40:00,27.21,27.22,27.12,27.15,930300.0,19.25,19.2571,19.1864,19.2076,930300.0
2006-09-21 09:45:00,27.14,27.16,27.12,27.12,345500.0,19.2005,19.2147,19.1864,19.1864,345500.0
2006-09-21 09:50:00,27.12,27.14,27.11,27.14,820500.0,19.1864,19.2005,19.1793,19.2005,820500.0
2006-09-21 09:55:00,27.14,27.14,27.11,27.11,524400.0,19.2005,19.2005,19.1793,19.1793,524400.0
2006-09-21 10:00:00,27.11,27.12,27.05,27.08,1581800.0,19.1793,19.1864,19.1368,19.1581,1581800.0
2006-09-21 10:05:00,27.09,27.09,27.0,27.03,1628100.0,19.1651,19.1651,19.1015,19.1227,1628100.0
2006-09-21 10:10:00,27.04,27.11,27.03,27.1,964100.0,19.1298,19.1793,19.1227,19.1722,964100.0
2006-09-21 10:15:00,27.1,27.1,27.05,27.06,482500.0,19.1722,19.1722,19.1368,19.1439,482500.0
2006-09-21 10:20:00,27.07,27.09,27.05,27.06,210200.0,19.151,19.1651,19.1368,19.1439,210200.0
2006-09-21 10:25:00,27.05,27.1,27.04,27.08,640900.0,19.1368,19.1722,19.1298,19.1581,640900.0
2006-09-21 10:30:00,27.09,27.13,27.05,27.13,697400.0,19.1651,19.1934,19.1368,19.1934,697400.0
2006-09-21 10:35:00,27.12,27.16,27.1,27.1,792600.0,19.1864,19.2147,19.1722,19.1722,792600.0
2006-09-21 10:40:00,27.1,27.1,27.06,27.09,694100.0,19.1722,19.1722,19.1439,19.1651,694100.0
2006-09-21 10:45:00,27.09,27.16,27.09,27.14,664400.0,19.1651,19.2147,19.1651,19.2005,664400.0
2006-09-21 10:50:00,27.15,27.16,27.12,27.14,781800.0,19.2076,19.2147,19.1864,19.2005,781800.0
2006-09-21 10:55:00,27.13,27.16,27.13,27.13,489200.0,19.1934,19.2147,19.1934,19.1934,489200.0
2006-09-21 11:00:00,27.13,27.14,27.11,27.12,1225200.0,19.1934,19.2005,19.1793,19.1864,1225200.0
2006-09-21 11:05:00,27.12,27.13,27.1,27.1,543800.0,19.1864,19.1934,19.1722,19.1722,543800.0
2006-09-21 11:10:00,27.1,27.12,27.08,27.09,492700.0,19.1722,19.1864,19.1581,19.1651,492700.0
2006-09-21 11:15:00,27.09,27.11,27.07,27.11,439700.0,19.1651,19.1793,19.151,19.1793,439700.0
2006-09-21 11:20:00,27.11,27.12,27.06,27.07,451200.0,19.1793,19.1864,19.1439,19.151,451200.0
2006-09-21 11:25:00,27.07,27.08,27.05,27.06,322200.0,19.151,19.1581,19.1368,19.1439,322200.0
2006-09-21 11:30:00,27.05,27.06,27.03,27.03,314700.0,19.1368,19.1439,19.1227,19.1227,314700.0
2006-09-21 11:35:00,27.04,27.06,27.02,27.03,698800.0,19.1298,19.1439,19.1156,19.1227,698800.0
2006-09-21 11:40:00,27.02,27.03,26.96,27.0,994800.0,19.1156,19.1227,19.0732,19.1015,994800.0
2006-09-21 11:45:00,27.0,27.03,26.97,27.02,477700.0,19.1015,19.1227,19.0802,19.1156,477700.0
2006-09-21 11:50:00,27.02,27.03,27.0,27.0,540300.0,19.1156,19.1227,19.1015,19.1015,540300.0
2006-09-21 11:55:00,27.0,27.01,26.98,27.01,210900.0,19.1015,19.1085,19.0873,19.1085,210900.0
2006-09-21 12:00:00,27.01,27.02,26.95,27.0,901800.0,19.1085,19.1156,19.0661,19.1015,901800.0
2006-09-21 12:05:00,26.99,27.04,26.95,27.04,558000.0,19.0944,19.1298,19.0661,19.1298,558000.0
2006-09-21 12:10:00,27.03,27.08,27.02,27.05,883500.0,19.1227,19.1581,19.1156,19.1368,883500.0
2006-09-21 12:15:00,27.06,27.07,27.04,27.05,277400.0,19.1439,19.151,19.1298,19.1368,277400.0
2006-09-21 12:20:00,27.04,27.08,27.03,27.05,383600.0,19.1298,19.1581,19.1227,19.1368,383600.0
2006-09-21 12:25:00,27.05,27.09,27.05,27.07,297100.0,19.1368,19.1651,19.1368,19.151,297100.0
2006-09-21 12:30:00,27.09,27.12,27.08,27.09,504600.0,19.1651,19.1864,19.1581,19.1651,504600.0
2006-09-21 12:35:00,27.09,27.12,27.09,27.1,420800.0,19.1651,19.1864,19.1651,19.1722,420800.0
2006-09-21 12:40:00,27.1,27.12,27.08,27.09,482500.0,19.1722,19.1864,19.1581,19.1651,482500.0
2006-09-21 12:45:00,27.09,27.09,27.05,27.05,290500.0,19.1651,19.1651,19.1368,19.1368,290500.0
2006-09-21 12:50:00,27.05,27.06,27.04,27.05,512700.0,19.1368,19.1439,19.1298,19.1368,512700.0
2006-09-21 12:55:00,27.04,27.07,27.01,27.07,389000.0,19.1298,19.151,19.1085,19.151,389000.0
2006-09-21 13:00:00,27.07,27.08,27.04,27.04,308100.0,19.151,19.1581,19.1298,19.1298,308100.0
2006-09-21 13:05:00,27.04,27.05,26.97,26.99,2955300.0,19.1298,19.1368,19.0802,19.0944,2955300.0
2006-09-21 13:10:00,27.0,27.01,26.97,26.99,529900.0,19.1015,19.1085,19.0802,19.0944,529900.0
2006-09-21 13:15:00,26.98,27.02,26.98,27.0,460300.0,19.0873,19.1156,19.0873,19.1015,460300.0
2006-09-21 13:20:00,27.0,27.04,26.99,26.99,404200.0,19.1015,19.1298,19.0944,19.0944,404200.0
2006-09-21 13:25:00,26.99,27.0,26.96,26.96,258000.0,19.0944,19.1015,19.0732,19.0732,258000.0
2006-09-21 13:30:00,26.96,26.96,26.91,26.93,823700.0,19.0732,19.0732,19.0378,19.0519,823700.0
2006-09-21 13:35:00,26.94,26.98,26.92,26.97,463000.0,19.059,19.0873,19.0449,19.0802,463000.0
2006-09-21 13:40:00,26.97,27.02,26.96,27.02,481800.0,19.0802,19.1156,19.0732,19.1156,481800.0
2006-09-21 13:45:00,27.02,27.05,27.0,27.04,459200.0,19.1156,19.1368,19.1015,19.1298,459200.0
2006-09-21 13:50:00,27.05,27.05,26.98,26.99,427000.0,19.1368,19.1368,19.0873,19.0944,427000.0
2006-09-21 13:55:00,26.99,27.0,26.98,26.98,206200.0,19.0944,19.1015,19.0873,19.0873,206200.0
2006-09-21 14:00:00,26.98,27.01,26.98,27.01,363200.0,19.0873,19.1085,19.0873,19.1085,363200.0
2006-09-21 14:05:00,27.01,27.01,26.96,26.98,448300.0,19.1085,19.1085,19.0732,19.0873,448300.0
2006-09-21 14:10:00,26.98,27.04,26.98,27.01,347900.0,19.0873,19.1298,19.0873,19.1085,347900.0
2006-09-21 14:15:00,27.01,27.03,27.0,27.0,217500.0,19.1085,19.1227,19.1015,19.1015,217500.0
2006-09-21 14:20:00,27.0,27.0,26.93,26.93,690200.0,19.1015,19.1015,19.0519,19.0519,690200.0
2006-09-21 14:25:00,26.93,26.96,26.91,26.96,799800.0,19.0519,19.0732,19.0378,19.0732,799800.0
2006-09-21 14:30:00,26.96,27.01,26.95,27.01,642100.0,19.0732,19.1085,19.0661,19.1085,642100.0
2006-09-21 14:35:00,27.01,27.02,26.99,26.99,484800.0,19.1085,19.1156,19.0944,19.0944,484800.0
2006-09-21 14:40:00,26.99,27.01,26.96,26.98,415400.0,19.0944,19.1085,19.0732,19.0873,415400.0
2006-09-21 14:45:00,26.98,27.0,26.97,26.98,353000.0,19.0873,19.1015,19.0802,19.0873,353000.0
2006-09-21 14:50:00,26.98,27.0,26.93,26.95,925600.0,19.0873,19.1015,19.0519,19.0661,925600.0
2006-09-21 14:55:00,26.96,26.96,26.89,26.9,719500.0,19.0732,19.0732,19.0236,19.0307,719500.0
2006-09-21 15:00:00,26.9,26.97,26.9,26.94,383200.0,19.0307,19.0802,19.0307,19.059,383200.0
2006-09-21 15:05:00,26.93,26.96,26.88,26.9,754600.0,19.0519,19.0732,19.0166,19.0307,754600.0
2006-09-21 15:10:00,26.9,26.92,26.87,26.91,815100.0,19.0307,19.0449,19.0095,19.0378,815100.0
2006-09-21 15:15:00,26.91,26.91,26.87,26.88,580700.0,19.0378,19.0378,19.0095,19.0166,580700.0
2006-09-21 15:20:00,26.88,26.93,26.87,26.93,600900.0,19.0166,19.0519,19.0095,19.0519,600900.0
2006-09-21 15:25:00,26.93,26.97,26.93,26.94,665500.0,19.0519,19.0802,19.0519,19.059,665500.0
2006-09-21 15:30:00,26.95,26.95,26.88,26.9,1073400.0,19.0661,19.0661,19.0166,19.0307,1073400.0
2006-09-21 15:35:00,26.91,26.91,26.88,26.88,472100.0,19.0378,19.0378,19.0166,19.0166,472100.0
2006-09-21 15:40:00,26.89,26.93,26.86,26.92,1194100.0,19.0236,19.0519,19.0024,19.0449,1194100.0
2006-09-21 15:45:00,26.91,26.91,26.87,26.87,1248800.0,19.0378,19.0378,19.0095,19.0095,1248800.0
2006-09-21 15:50:00,26.87,26.89,26.85,26.88,1429700.0,19.0095,19.0236,18.9953,19.0166,1429700.0
2006-09-21 15:55:00,26.88,26.94,26.88,26.88,1630100.0,19.0166,19.059,19.0166,19.0166,1630100.0
2006-09-22 09:30:00,26.84,26.85,26.77,26.82,2035000.0,18.9883,18.9953,18.9387,18.9741,2035000.0
2006-09-22 09:35:00,26.81,26.82,26.76,26.8,721400.0,18.967,18.9741,18.9317,18.96,721400.0
2006-09-22 09:40:00,26.8,26.82,26.76,26.79,922800.0,18.96,18.9741,18.9317,18.9529,922800.0
2006-09-22 09:45:00,26.79,26.8,26.79,26.79,421500.0,18.9529,18.96,18.9529,18.9529,421500.0
2006-09-22 09:50:00,26.8,26.83,26.75,26.78,972500.0,18.96,18.9812,18.9246,18.9458,972500.0
2006-09-22 09:55:00,26.78,26.83,26.67,26.68,1551400.0,18.9458,18.9812,18.868,18.8751,1551400.0
2006-09-22 10:00:00,26.68,26.69,26.65,26.65,866900.0,18.8751,18.8822,18.8539,18.8539,866900.0
2006-09-22 10:05:00,26.65,26.68,26.63,26.64,855400.0,18.8539,18.8751,18.8397,18.8468,855400.0
2006-09-22 10:10:00,26.64,26.78,26.63,26.69,483400.0,18.8468,18.9458,18.8397,18.8822,483400.0
2006-09-22 10:15:00,26.69,26.69,26.64,26.68,452800.0,18.8822,18.8822,18.8468,18.8751,452800.0
2006-09-22 10:20:00,26.68,26.73,26.68,26.72,426200.0,18.8751,18.9105,18.8751,18.9034,426200.0
2006-09-22 10:25:00,26.72,26.73,26.68,26.7,348300.0,18.9034,18.9105,18.8751,18.8892,348300.0
2006-09-22 10:30:00,26.71,26.74,26.7,26.72,397100.0,18.8963,18.9175,18.8892,18.9034,397100.0
2006-09-22 10:35:00,26.72,26.72,26.69,26.7,502500.0,18.9034,18.9034,18.8822,18.8892,502500.0
2006-09-22 10:40:00,26.69,26.7,26.57,26.58,1024800.0,18.8822,18.8892,18.7973,18.8043,1024800.0
2006-09-22 10:45:00,26.58,26.62,26.55,26.61,995800.0,18.8043,18.8326,18.7831,18.8256,995800.0
2006-09-22 10:50:00,26.61,26.62,26.57,26.59,632700.0,18.8256,18.8326,18.7973,18.8114,632700.0
2006-09-22 10:55:00,26.59,26.6,26.52,26.54,1553100.0,18.8114,18.8185,18.7619,18.776,1553100.0
2006-09-22 11:00:00,26.54,26.57,26.5,26.56,1211300.0,18.776,18.7973,18.7477,18.7902,1211300.0
2006-09-22 11:05:00,26.56,26.62,26.55,26.6,407800.0,18.7902,18.8326,18.7831,18.8185,407800.0
2006-09-22 11:10:00,26.6,26.67,26.6,26.64,587600.0,18.8185,18.868,18.8185,18.8468,587600.0
2006-09-22 11:15:00,26.64,26.64,26.59,26.64,299300.0,18.8468,18.8468,18.8114,18.8468,299300.0
2006-09-22 11:20:00,26.63,26.68,26.62,26.67,453400.0,18.8397,18.8751,18.8326,18.868,453400.0
2006-09-22 11:25:00,26.67,26.68,26.63,26.65,457500.0,18.868,18.8751,18.8397,18.8539,457500.0
2006-09-22 11:30:00,26.65,26.68,26.64,26.68,290600.0,18.8539,18.8751,18.8468,18.8751,290600.0
2006-09-22 11:35:00,26.67,26.72,26.67,26.71,436900.0,18.868,18.9034,18.868,18.8963,436900.0
2006-09-22 11:40:00,26.7,26.71,26.67,26.68,346100.0,18.8892,18.8963,18.868,18.8751,346100.0
2006-09-22 11:45:00,26.68,26.7,26.68,26.68,162400.0,18.8751,18.8892,18.8751,18.8751,162400.0
2006-09-22 11:50:00,26.67,26.68,26.66,26.67,257900.0,18.868,18.8751,18.8609,18.868,257900.0
2006-09-22 11:55:00,26.68,26.74,26.67,26.71,552000.0,18.8751,18.9175,18.868,18.8963,552000.0
2006-09-22 12:00:00,26.7,26.71,26.66,26.66,329200.0,18.8892,18.8963,18.8609,18.8609,329200.0
2006-09-22 12:05:00,26.66,26.66,26.64,26.66,250700.0,18.8609,18.8609,18.8468,18.8609,250700.0
2006-09-22 12:10:00,26.65,26.66,26.6,26.62,379900.0,18.8539,18.8609,18.8185,18.8326,379900.0
2006-09-22 12:15:00,26.63,26.65,26.61,26.61,283500.0,18.8397,18.8539,18.8256,18.8256,283500.0
2006-09-22 12:20:00,26.61,26.64,26.6,26.6,506700.0,18.8256,18.8468,18.8185,18.8185,506700.0
2006-09-22 12:25:00,26.61,26.61,26.58,26.59,333200.0,18.8256,18.8256,18.8043,18.8114,333200.0
2006-09-22 12:30:00,26.59,26.61,26.58,26.59,514100.0,18.8114,18.8256,18.8043,18.8114,514100.0
2006-09-22 12:35:00,26.59,26.61,26.56,26.6,677200.0,18.8114,18.8256,18.7902,18.8185,677200.0
2006-09-22 12:40:00,26.6,26.62,26.6,26.61,348400.0,18.8185,18.8326,18.8185,18.8256,348400.0
2006-09-22 12:45:00,26.62,26.67,26.61,26.67,332600.0,18.8326,18.868,18.8256,18.868,332600.0
2006-09-22 12:50:00,26.66,26.67,26.64,26.66,189400.0,18.8609,18.868,18.8468,18.8609,189400.0
2006-09-22 12:55:00,26.67,26.67,26.64,26.65,203500.0,18.868,18.868,18.8468,18.8539,203500.0
2006-09-22 13:00:00,26.64,26.66,26.59,26.65,497800.0,18.8468,18.8609,18.8114,18.8539,497800.0
2006-09-22 13:05:00,26.66,26.7,26.65,26.67,266700.0,18.8609,18.8892,18.8539,18.868,266700.0
2006-09-22 13:10:00,26.67,26.67,26.63,26.65,157600.0,18.868,18.868,18.8397,18.8539,157600.0
2006-09-22 13:15:00,26.64,26.69,26.63,26.67,203700.0,18.8468,18.8822,18.8397,18.868,203700.0
2006-09-22 13:20:00,26.66,26.69,26.64,26.64,192200.0,18.8609,18.8822,18.8468,18.8468,192200.0
2006-09-22 13:25:00,26.65,26.65,26.62,26.62,249800.0,18.8539,18.8539,18.8326,18.8326,249800.0
2006-09-22 13:30:00,26.62,26.63,26.6,26.61,183100.0,18.8326,18.8397,18.8185,18.8256,183100.0
2006-09-22 13:35:00,26.61,26.68,26.6,26.63,432000.0,18.8256,18.8751,18.8185,18.8397,432000.0
2006-09-22 13:40:00,26.63,26.64,26.6,26.6,229700.0,18.8397,18.8468,18.8185,18.8185,229700.0
2006-09-22 13:45:00,26.6,26.63,26.57,26.6,381500.0,18.8185,18.8397,18.7973,18.8185,381500.0
2006-09-22 13:50:00,26.59,26.6,26.57,26.58,361900.0,18.8114,18.8185,18.7973,18.8043,361900.0
2006-09-22 13:55:00,26.58,26.58,26.56,26.57,191300.0,18.8043,18.8043,18.7902,18.7973,191300.0
2006-09-22 14:00:00,26.56,26.6,26.53,26.59,679000.0,18.7902,18.8185,18.769,18.8114,679000.0
2006-09-22 14:05:00,26.59,26.61,26.56,26.57,291600.0,18.8114,18.8256,18.7902,18.7973,291600.0
2006-09-22 14:10:00,26.57,26.57,26.52,26.53,474200.0,18.7973,18.7973,18.7619,18.769,474200.0
2006-09-22 14:15:00,26.54,26.55,26.51,26.54,623400.0,18.776,18.7831,18.7548,18.776,623400.0
2006-09-22 14:20:00,26.54,26.56,26.54,26.55,290400.0,18.776,18.7902,18.776,18.7831,290400.0
2006-09-22 14:25:00,26.55,26.56,26.52,26.52,318900.0,18.7831,18.7902,18.7619,18.7619,318900.0
2006-09-22 14:30:00,26.53,26.54,26.5,26.51,408500.0,18.769,18.776,18.7477,18.7548,408500.0
2006-09-22 14:35:00,26.51,26.53,26.51,26.52,267300.0,18.7548,18.769,18.7548,18.7619,267300.0
2006-09-22 14:40:00,26.52,26.52,26.48,26.51,524000.0,18.7619,18.7619,18.7336,18.7548,524000.0
2006-09-22 14:45:00,26.52,26.52,26.5,26.51,146200.0,18.7619,18.7619,18.7477,18.7548,146200.0
2006-09-22 14:50:00,26.52,26.54,26.51,26.52,261500.0,18.7619,18.776,18.7548,18.7619,261500.0
2006-09-22 14:55:00,26.52,26.53,26.48,26.52,300300.0,18.7619,18.769,18.7336,18.7619,300300.0
2006-09-22 15:00:00,26.53,26.53,26.52,26.53,396200.0,18.769,18.769,18.7619,18.769,396200.0
2006-09-22 15:05:00,26.52,26.6,26.52,26.59,663800.0,18.7619,18.8185,18.7619,18.8114,663800.0
2006-09-22 15:10:00,26.58,26.61,26.58,26.61,555400.0,18.8043,18.8256,18.8043,18.8256,555400.0
2006-09-22 15:15:00,26.61,26.66,26.61,26.65,636100.0,18.8256,18.8609,18.8256,18.8539,636100.0
2006-09-22 15:20:00,26.65,26.67,26.64,26.65,353600.0,18.8539,18.868,18.8468,18.8539,353600.0
2006-09-22 15:25:00,26.64,26.67,26.6,26.63,484500.0,18.8468,18.868,18.8185,18.8397,484500.0
2006-09-22 15:30:00,26.63,26.66,26.63,26.64,383200.0,18.8397,18.8609,18.8397,18.8468,383200.0
2006-09-22 15:35:00,26.64,26.66,26.64,26.66,508800.0,18.8468,18.8609,18.8468,18.8609,508800.0
2006-09-22 15:40:00,26.66,26.7,26.65,26.69,751100.0,18.8609,18.8892,18.8539,18.8822,751100.0
2006-09-22 15:45:00,26.69,26.74,26.68,26.74,1516400.0,18.8822,18.9175,18.8751,18.9175,1516400.0
2006-09-22 15:50:00,26.74,26.75,26.71,26.71,1116900.0,18.9175,18.9246,18.8963,18.8963,1116900.0
2006-09-22 15:55:00,26.72,26.72,26.61,26.65,1395700.0,18.9034,18.9034,18.8256,18.8539,1395700.0
2006-09-25 09:30:00,26.81,26.93,26.79,26.9,2922600.0,18.967,19.0519,18.9529,19.0307,2922600.0
2006-09-25 09:35:00,26.9,26.97,26.9,26.91,1030500.0,19.0307,19.0802,19.0307,19.0378,1030500.0
2006-09-25 09:40:00,26.92,26.97,26.89,26.89,1504600.0,19.0449,19.0802,19.0236,19.0236,1504600.0
2006-09-25 09:45:00,26.9,26.93,26.89,26.92,568400.0,19.0307,19.0519,19.0236,19.0449,568400.0
2006-09-25 09:50:00,26.92,26.93,26.88,26.9,814700.0,19.0449,19.0519,19.0166,19.0307,814700.0
2006-09-25 09:55:00,26.89,26.9,26.86,26.88,505500.0,19.0236,19.0307,19.0024,19.0166,505500.0
2006-09-25 10:00:00,26.87,26.95,26.87,26.94,1371000.0,19.0095,19.0661,19.0095,19.059,1371000.0
2006-09-25 10:05:00,26.93,26.94,26.91,26.91,425500.0,19.0519,19.059,19.0378,19.0378,425500.0
2006-09-25 10:10:00,26.91,26.91,26.85,26.9,1080000.0,19.0378,19.0378,18.9953,19.0307,1080000.0
2006-09-25 10:15:00,26.9,26.92,26.88,26.9,577400.0,19.0307,19.0449,19.0166,19.0307,577400.0
2006-09-25 10:20:00,26.9,26.94,26.84,26.86,661800.0,19.0307,19.059,18.9883,19.0024,661800.0
2006-09-25 10:25:00,26.87,26.88,26.83,26.85,514000.0,19.0095,19.0166,18.9812,18.9953,514000.0
2006-09-25 10:30:00,26.85,26.89,26.82,26.83,1074000.0,18.9953,19.0236,18.9741,18.9812,1074000.0
2006-09-25 10:35:00,26.83,26.86,26.8,26.85,830000.0,18.9812,19.0024,18.96,18.9953,830000.0
2006-09-25 10:40:00,26.85,26.85,26.81,26.81,366700.0,18.9953,18.9953,18.967,18.967,366700.0
2006-09-25 10:45:00,26.81,26.84,26.81,26.82,386000.0,18.967,18.9883,18.967,18.9741,386000.0
2006-09-25 10:50:00,26.82,26.85,26.79,26.83,342600.0,18.9741,18.9953,18.9529,18.9812,342600.0
2006-09-25 10:55:00,26.83,26.86,26.83,26.86,710500.0,18.9812,19.0024,18.9812,19.0024,710500.0
2006-09-25 11:00:00,26.85,26.92,26.84,26.9,797900.0,18.9953,19.0449,18.9883,19.0307,797900.0
2006-09-25 11:05:00,26.9,26.93,26.89,26.9,503600.0,19.0307,19.0519,19.0236,19.0307,503600.0
2006-09-25 11:10:00,26.9,26.92,26.9,26.91,530600.0,19.0307,19.0449,19.0307,19.0378,530600.0
2006-09-25 11:15:00,26.91,26.92,26.9,26.9,154900.0,19.0378,19.0449,19.0307,19.0307,154900.0
2006-09-25 11:20:00,26.91,26.95,26.9,26.91,588600.0,19.0378,19.0661,19.0307,19.0378,588600.0
2006-09-25 11:25:00,26.91,26.93,26.85,26.85,873400.0,19.0378,19.0519,18.9953,18.9953,873400.0
2006-09-25 11:30:00,26.85,26.87,26.81,26.84,1181000.0,18.9953,19.0095,18.967,18.9883,1181000.0
2006-09-25 11:35:00,26.84,26.86,26.84,26.84,559200.0,18.9883,19.0024,18.9883,18.9883,559200.0
2006-09-25 11:40:00,26.85,26.85,26.83,26.85,316900.0,18.9953,18.9953,18.9812,18.9953,316900.0
2006-09-25 11:45:00,26.85,26.85,26.83,26.83,283000.0,18.9953,18.9953,18.9812,18.9812,283000.0
2006-09-25 11:50:00,26.83,26.83,26.81,26.82,328800.0,18.9812,18.9812,18.967,18.9741,328800.0
2006-09-25 11:55:00,26.82,26.86,26.82,26.85,599400.0,18.9741,19.0024,18.9741,18.9953,599400.0
2006-09-25 12:00:00,26.85,26.85,26.83,26.84,425800.0,18.9953,18.9953,18.9812,18.9883,425800.0
2006-09-25 12:05:00,26.83,26.88,26.83,26.87,306300.0,18.9812,19.0166,18.9812,19.0095,306300.0
2006-09-25 12:10:00,26.86,26.87,26.85,26.86,449000.0,19.0024,19.0095,18.9953,19.0024,449000.0
2006-09-25 12:15:00,26.86,26.87,26.83,26.86,205600.0,19.0024,19.0095,18.9812,19.0024,205600.0
2006-09-25 12:20:00,26.86,26.93,26.86,26.9,726400.0,19.0024,19.0519,19.0024,19.0307,726400.0
2006-09-25 12:25:00,26.9,26.96,26.9,26.94,624100.0,19.0307,19.0732,19.0307,19.059,624100.0
2006-09-25 12:30:00,26.94,26.96,26.93,26.94,718500.0,19.059,19.0732,19.0519,19.059,718500.0
2006-09-25 12:35:00,26.93,26.94,26.93,26.94,105800.0,19.0519,19.059,19.0519,19.059,105800.0
2006-09-25 12:40:00,26.93,26.95,26.93,26.94,363400.0,19.0519,19.0661,19.0519,19.059,363400.0
2006-09-25 12:45:00,26.95,26.98,26.94,26.98,322500.0,19.0661,19.0873,19.059,19.0873,322500.0
2006-09-25 12:50:00,26.98,26.99,26.97,26.98,450500.0,19.0873,19.0944,19.0802,19.0873,450500.0
2006-09-25 12:55:00,26.97,27.02,26.97,27.0,1010800.0,19.0802,19.1156,19.0802,19.1015,1010800.0
2006-09-25 13:00:00,27.01,27.05,27.0,27.04,792800.0,19.1085,19.1368,19.1015,19.1298,792800.0
2006-09-25 13:05:00,27.05,27.06,27.01,27.05,625100.0,19.1368,19.1439,19.1085,19.1368,625100.0
2006-09-25 13:10:00,27.05,27.05,27.02,27.05,346500.0,19.1368,19.1368,19.1156,19.1368,346500.0
2006-09-25 13:15:00,27.05,27.09,27.04,27.07,813300.0,19.1368,19.1651,19.1298,19.151,813300.0
2006-09-25 13:20:00,27.07,27.09,27.07,27.08,373100.0,19.151,19.1651,19.151,19.1581,373100.0
2006-09-25 13:25:00,27.08,27.1,27.02,27.03,923900.0,19.1581,19.1722,19.1156,19.1227,923900.0
2006-09-25 13:30:00,27.03,27.05,27.02,27.02,414500.0,19.1227,19.1368,19.1156,19.1156,414500.0
2006-09-25 13:35:00,27.02,27.03,26.99,26.99,304900.0,19.1156,19.1227,19.0944,19.0944,304900.0
2006-09-25 13:40:00,26.99,27.03,26.99,27.02,382000.0,19.0944,19.1227,19.0944,19.1156,382000.0
2006-09-25 13:45:00,27.03,27.06,27.02,27.04,240400.0,19.1227,19.1439,19.1156,19.1298,240400.0
2006-09-25 13:50:00,27.04,27.06,27.03,27.03,214400.0,19.1298,19.1439,19.1227,19.1227,214400.0
2006-09-25 13:55:00,27.03,27.04,27.0,27.0,277300.0,19.1227,19.1298,19.1015,19.1015,277300.0
2006-09-25 14:00:00,27.0,27.05,27.0,27.03,294500.0,19.1015,19.1368,19.1015,19.1227,294500.0
2006-09-25 14:05:00,27.03,27.1,27.03,27.08,604800.0,19.1227,19.1722,19.1227,19.1581,604800.0
2006-09-25 14:10:00,27.08,27.1,27.06,27.08,396800.0,19.1581,19.1722,19.1439,19.1581,396800.0
2006-09-25 14:15:00,27.08,27.09,27.04,27.06,370500.0,19.1581,19.1651,19.1298,19.1439,370500.0
2006-09-25 14:20:00,27.06,27.09,27.05,27.08,410500.0,19.1439,19.1651,19.1368,19.1581,410500.0
2006-09-25 14:25:00,27.09,27.1,27.04,27.06,642400.0,19.1651,19.1722,19.1298,19.1439,642400.0
2006-09-25 14:30:00,27.07,27.1,27.06,27.1,423400.0,19.151,19.1722,19.1439,19.1722,423400.0
2006-09-25 14:35:00,27.1,27.17,27.09,27.11,949700.0,19.1722,19.2217,19.1651,19.1793,949700.0
2006-09-25 14:40:00,27.11,27.11,27.07,27.08,731300.0,19.1793,19.1793,19.151,19.1581,731300.0
2006-09-25 14:45:00,27.08,27.08,27.03,27.06,802000.0,19.1581,19.1581,19.1227,19.1439,802000.0
2006-09-25 14:50:00,27.06,27.07,27.03,27.06,306800.0,19.1439,19.151,19.1227,19.1439,306800.0
2006-09-25 14:55:00,27.06,27.11,27.06,27.09,590500.0,19.1439,19.1793,19.1439,19.1651,590500.0
2006-09-25 15:00:00,27.1,27.12,27.09,27.1,932900.0,19.1722,19.1864,19.1651,19.1722,932900.0
2006-09-25 15:05:00,27.1,27.13,27.08,27.09,935700.0,19.1722,19.1934,19.1581,19.1651,935700.0
2006-09-25 15:10:00,27.1,27.16,27.09,27.16,1005300.0,19.1722,19.2147,19.1651,19.2147,1005300.0
2006-09-25 15:15:00,27.15,27.19,27.0,27.16,887900.0,19.2076,19.2359,19.1015,19.2147,887900.0
2006-09-25 15:20:00,27.16,27.19,27.16,27.18,523900.0,19.2147,19.2359,19.2147,19.2288,523900.0
2006-09-25 15:25:00,27.19,27.19,27.16,27.17,584800.0,19.2359,19.2359,19.2147,19.2217,584800.0
2006-09-25 15:30:00,27.18,27.18,27.14,27.14,1013200.0,19.2288,19.2288,19.2005,19.2005,1013200.0
2006-09-25 15:35:00,27.14,27.18,27.14,27.14,816600.0,19.2005,19.2288,19.2005,19.2005,816600.0
2006-09-25 15:40:00,27.14,27.15,27.1,27.13,1628500.0,19.2005,19.2076,19.1722,19.1934,1628500.0
2006-09-25 15:45:00,27.13,27.13,27.06,27.06,1246300.0,19.1934,19.1934,19.1439,19.1439,1246300.0
2006-09-25 15:50:00,27.06,27.06,26.06,26.97,2974400.0,19.1439,19.1439,18.4365,19.0802,2974400.0
2006-09-25 15:55:00,26.97,26.99,26.93,26.97,5232800.0,19.0802,19.0944,19.0519,19.0802,5232800.0
2006-09-26 09:30:00,26.9,26.98,26.88,26.97,1752700.0,19.0307,19.0873,19.0166,19.0802,1752700.0
2006-09-26 09:35:00,26.97,26.99,26.97,26.98,1004200.0,19.0802,19.0944,19.0802,19.0873,1004200.0
2006-09-26 09:40:00,26.98,27.04,26.98,27.02,1209600.0,19.0873,19.1298,19.0873,19.1156,1209600.0
2006-09-26 09:45:00,27.02,27.06,27.0,27.01,988000.0,19.1156,19.1439,19.1015,19.1085,988000.0
2006-09-26 09:50:00,27.01,27.01,26.9,26.93,1045000.0,19.1085,19.1085,19.0307,19.0519,1045000.0
2006-09-26 09:55:00,26.93,27.0,26.91,26.96,481900.0,19.0519,19.1015,19.0378,19.0732,481900.0
2006-09-26 10:00:00,26.96,27.12,26.93,27.11,1075900.0,19.0732,19.1864,19.0519,19.1793,1075900.0
2006-09-26 10:05:00,27.12,27.16,27.11,27.16,1023600.0,19.1864,19.2147,19.1793,19.2147,1023600.0
2006-09-26 10:10:00,27.15,27.19,27.12,27.14,1267200.0,19.2076,19.2359,19.1864,19.2005,1267200.0
2006-09-26 10:15:00,27.15,27.2,27.12,27.12,1157300.0,19.2076,19.243,19.1864,19.1864,1157300.0
2006-09-26 10:20:00,27.13,27.16,27.1,27.14,913300.0,19.1934,19.2147,19.1722,19.2005,913300.0
2006-09-26 10:25:00,27.15,27.17,27.13,27.13,395400.0,19.2076,19.2217,19.1934,19.1934,395400.0
2006-09-26 10:30:00,27.14,27.16,27.13,27.15,533100.0,19.2005,19.2147,19.1934,19.2076,533100.0
2006-09-26 10:35:00,27.15,27.17,27.11,27.13,666500.0,19.2076,19.2217,19.1793,19.1934,666500.0
2006-09-26 10:40:00,27.12,27.17,27.11,27.16,764500.0,19.1864,19.2217,19.1793,19.2147,764500.0
2006-09-26 10:45:00,27.16,27.19,27.16,27.16,869800.0,19.2147,19.2359,19.2147,19.2147,869800.0
2006-09-26 10:50:00,27.16,27.17,27.16,27.16,430800.0,19.2147,19.2217,19.2147,19.2147,430800.0
2006-09-26 10:55:00,27.16,27.17,27.15,27.17,324500.0,19.2147,19.2217,19.2076,19.2217,324500.0
2006-09-26 11:00:00,27.17,27.18,27.17,27.18,243100.0,19.2217,19.2288,19.2217,19.2288,243100.0
2006-09-26 11:05:00,27.18,27.2,27.17,27.18,516900.0,19.2288,19.243,19.2217,19.2288,516900.0
2006-09-26 11:10:00,27.19,27.19,27.16,27.17,243000.0,19.2359,19.2359,19.2147,19.2217,243000.0
2006-09-26 11:15:00,27.17,27.2,27.17,27.17,400100.0,19.2217,19.243,19.2217,19.2217,400100.0
2006-09-26 11:20:00,27.18,27.19,27.15,27.15,352700.0,19.2288,19.2359,19.2076,19.2076,352700.0
2006-09-26 11:25:00,27.16,27.16,27.12,27.14,523100.0,19.2147,19.2147,19.1864,19.2005,523100.0
2006-09-26 11:30:00,27.14,27.15,27.11,27.11,466100.0,19.2005,19.2076,19.1793,19.1793,466100.0
2006-09-26 11:35:00,27.12,27.12,27.1,27.12,418100.0,19.1864,19.1864,19.1722,19.1864,418100.0
2006-09-26 11:40:00,27.12,27.13,27.11,27.11,348300.0,19.1864,19.1934,19.1793,19.1793,348300.0
2006-09-26 11:45:00,27.11,27.15,27.1,27.15,1041300.0,19.1793,19.2076,19.1722,19.2076,1041300.0
2006-09-26 11:50:00,27.14,27.17,27.14,27.16,476300.0,19.2005,19.2217,19.2005,19.2147,476300.0
2006-09-26 11:55:00,27.16,27.17,27.16,27.16,383700.0,19.2147,19.2217,19.2147,19.2147,383700.0
2006-09-26 12:00:00,27.16,27.16,27.14,27.15,215600.0,19.2147,19.2147,19.2005,19.2076,215600.0
2006-09-26 12:05:00,27.15,27.16,27.14,27.15,182700.0,19.2076,19.2147,19.2005,19.2076,182700.0
2006-09-26 12:10:00,27.14,27.17,27.11,27.16,388500.0,19.2005,19.2217,19.1793,19.2147,388500.0
2006-09-26 12:15:00,27.17,27.2,27.16,27.18,639400.0,19.2217,19.243,19.2147,19.2288,639400.0
2006-09-26 12:20:00,27.18,27.2,27.17,27.18,200800.0,19.2288,19.243,19.2217,19.2288,200800.0
2006-09-26 12:25:00,27.18,27.24,27.18,27.21,1017600.0,19.2288,19.2713,19.2288,19.25,1017600.0
2006-09-26 12:30:00,27.2,27.21,27.19,27.21,155200.0,19.243,19.25,19.2359,19.25,155200.0
2006-09-26 12:35:00,27.2,27.25,27.2,27.21,515600.0,19.243,19.2783,19.243,19.25,515600.0
2006-09-26 12:40:00,27.22,27.22,27.2,27.21,331900.0,19.2571,19.2571,19.243,19.25,331900.0
2006-09-26 12:45:00,27.22,27.22,27.18,27.2,347900.0,19.2571,19.2571,19.2288,19.243,347900.0
2006-09-26 12:50:00,27.2,27.21,27.18,27.18,187800.0,19.243,19.25,19.2288,19.2288,187800.0
2006-09-26 12:55:00,27.17,27.22,27.12,27.21,467300.0,19.2217,19.2571,19.1864,19.25,467300.0
2006-09-26 13:00:00,27.21,27.22,27.2,27.2,107800.0,19.25,19.2571,19.243,19.243,107800.0
2006-09-26 13:05:00,27.2,27.21,27.12,27.21,214100.0,19.243,19.25,19.1864,19.25,214100.0
2006-09-26 13:10:00,27.2,27.22,27.19,27.21,517400.0,19.243,19.2571,19.2359,19.25,517400.0
2006-09-26 13:15:00,27.21,27.22,27.18,27.2,459700.0,19.25,19.2571,19.2288,19.243,459700.0
2006-09-26 13:20:00,27.2,27.24,27.19,27.23,585400.0,19.243,19.2713,19.2359,19.2642,585400.0
2006-09-26 13:25:00,27.23,27.25,27.22,27.24,543700.0,19.2642,19.2783,19.2571,19.2713,543700.0
2006-09-26 13:30:00,27.25,27.25,27.22,27.22,422900.0,19.2783,19.2783,19.2571,19.2571,422900.0
2006-09-26 13:35:00,27.22,27.24,27.22,27.24,217500.0,19.2571,19.2713,19.2571,19.2713,217500.0
2006-09-26 13:40:00,27.23,27.25,27.23,27.25,292700.0,19.2642,19.2783,19.2642,19.2783,292700.0
2006-09-26 13:45:00,27.24,27.25,27.24,27.24,434200.0,19.2713,19.2783,19.2713,19.2713,434200.0
2006-09-26 13:50:00,27.25,27.3,27.24,27.3,1813600.0,19.2783,19.3137,19.2713,19.3137,1813600.0
2006-09-26 13:55:00,27.3,27.32,27.23,27.28,777200.0,19.3137,19.3279,19.2642,19.2996,777200.0
2006-09-26 14:00:00,27.27,27.28,27.24,27.24,401500.0,19.2925,19.2996,19.2713,19.2713,401500.0
2006-09-26 14:05:00,27.25,27.26,27.21,27.21,479700.0,19.2783,19.2854,19.25,19.25,479700.0
2006-09-26 14:10:00,27.22,27.28,27.21,27.24,711600.0,19.2571,19.2996,19.25,19.2713,711600.0
2006-09-26 14:15:00,27.24,27.25,27.19,27.19,737100.0,19.2713,19.2783,19.2359,19.2359,737100.0
2006-09-26 14:20:00,27.2,27.25,27.15,27.21,1014000.0,19.243,19.2783,19.2076,19.25,1014000.0
2006-09-26 14:25:00,27.22,27.22,27.19,27.19,299600.0,19.2571,19.2571,19.2359,19.2359,299600.0
2006-09-26 14:30:00,27.19,27.25,27.19,27.23,915200.0,19.2359,19.2783,19.2359,19.2642,915200.0
2006-09-26 14:35:00,27.23,27.24,27.21,27.24,807500.0,19.2642,19.2713,19.25,19.2713,807500.0
2006-09-26 14:40:00,27.23,27.24,27.22,27.23,518500.0,19.2642,19.2713,19.2571,19.2642,518500.0
2006-09-26 14:45:00,27.23,27.23,27.18,27.21,1709700.0,19.2642,19.2642,19.2288,19.25,1709700.0
2006-09-26 14:50:00,27.21,27.25,27.21,27.24,596600.0,19.25,19.2783,19.25,19.2713,596600.0
2006-09-26 14:55:00,27.24,27.28,27.24,27.25,777900.0,19.2713,19.2996,19.2713,19.2783,777900.0
2006-09-26 15:00:00,27.25,27.27,27.21,27.22,457200.0,19.2783,19.2925,19.25,19.2571,457200.0
2006-09-26 15:05:00,27.21,27.26,27.21,27.25,379400.0,19.25,19.2854,19.25,19.2783,379400.0
2006-09-26 15:10:00,27.26,27.26,27.22,27.22,295000.0,19.2854,19.2854,19.2571,19.2571,295000.0
2006-09-26 15:15:00,27.22,27.23,27.18,27.19,406300.0,19.2571,19.2642,19.2288,19.2359,406300.0
2006-09-26 15:20:00,27.19,27.21,27.15,27.2,608100.0,19.2359,19.25,19.2076,19.243,608100.0
2006-09-26 15:25:00,27.2,27.21,27.15,27.18,533200.0,19.243,19.25,19.2076,19.2288,533200.0
2006-09-26 15:30:00,27.18,27.19,27.16,27.19,549000.0,19.2288,19.2359,19.2147,19.2359,549000.0
2006-09-26 15:35:00,27.19,27.23,27.19,27.23,639200.0,19.2359,19.2642,19.2359,19.2642,639200.0
2006-09-26 15:40:00,27.23,27.23,27.2,27.2,307400.0,19.2642,19.2642,19.243,19.243,307400.0
2006-09-26 15:45:00,27.2,27.21,27.15,27.17,846300.0,19.243,19.25,19.2076,19.2217,846300.0
2006-09-26 15:50:00,27.17,27.21,27.15,27.19,1108200.0,19.2217,19.25,19.2076,19.2359,1108200.0
2006-09-26 15:55:00,27.2,27.25,27.18,27.24,1633200.0,19.243,19.2783,19.2288,19.2713,1633200.0
2006-09-27 09:30:00,27.15,27.24,27.1,27.23,1258800.0,19.2076,19.2713,19.1722,19.2642,1258800.0
2006-09-27 09:35:00,27.23,27.24,27.13,27.17,541700.0,19.2642,19.2713,19.1934,19.2217,541700.0
2006-09-27 09:40:00,27.16,27.27,27.16,27.27,575200.0,19.2147,19.2925,19.2147,19.2925,575200.0
2006-09-27 09:45:00,27.27,27.35,27.26,27.3,1001400.0,19.2925,19.3491,19.2854,19.3137,1001400.0
2006-09-27 09:50:00,27.31,27.35,27.29,27.34,1327800.0,19.3208,19.3491,19.3066,19.342,1327800.0
2006-09-27 09:55:00,27.34,27.39,27.33,27.38,831100.0,19.342,19.3774,19.3349,19.3703,831100.0
2006-09-27 10:00:00,27.38,27.44,27.37,27.39,1673300.0,19.3703,19.4127,19.3632,19.3774,1673300.0
2006-09-27 10:05:00,27.4,27.4,27.36,27.38,1628300.0,19.3844,19.3844,19.3562,19.3703,1628300.0
2006-09-27 10:10:00,27.37,27.38,27.3,27.33,527600.0,19.3632,19.3703,19.3137,19.3349,527600.0
2006-09-27 10:15:00,27.33,27.34,27.31,27.32,598300.0,19.3349,19.342,19.3208,19.3279,598300.0
2006-09-27 10:20:00,27.32,27.37,27.31,27.37,685200.0,19.3279,19.3632,19.3208,19.3632,685200.0
2006-09-27 10:25:00,27.38,27.39,27.33,27.33,795300.0,19.3703,19.3774,19.3349,19.3349,795300.0
2006-09-27 10:30:00,27.33,27.35,27.32,27.35,611300.0,19.3349,19.3491,19.3279,19.3491,611300.0
2006-09-27 10:35:00,27.35,27.36,27.31,27.31,1329400.0,19.3491,19.3562,19.3208,19.3208,1329400.0
2006-09-27 10:40:00,27.31,27.32,27.29,27.31,693500.0,19.3208,19.3279,19.3066,19.3208,693500.0
2006-09-27 10:45:00,27.32,27.35,27.31,27.32,719000.0,19.3279,19.3491,19.3208,19.3279,719000.0
2006-09-27 10:50:00,27.32,27.37,27.3,27.35,1972700.0,19.3279,19.3632,19.3137,19.3491,1972700.0
2006-09-27 10:55:00,27.36,27.36,27.33,27.35,428300.0,19.3562,19.3562,19.3349,19.3491,428300.0
2006-09-27 11:00:00,27.35,27.35,27.26,27.26,495300.0,19.3491,19.3491,19.2854,19.2854,495300.0
2006-09-27 11:05:00,27.31,27.34,27.3,27.31,376800.0,19.3208,19.342,19.3137,19.3208,376800.0
2006-09-27 11:10:00,27.32,27.35,27.31,27.34,824100.0,19.3279,19.3491,19.3208,19.342,824100.0
2006-09-27 11:15:00,27.34,27.35,27.32,27.33,408700.0,19.342,19.3491,19.3279,19.3349,408700.0
2006-09-27 11:20:00,27.34,27.35,27.33,27.33,165200.0,19.342,19.3491,19.3349,19.3349,165200.0
2006-09-27 11:25:00,27.33,27.36,27.33,27.34,596700.0,19.3349,19.3562,19.3349,19.342,596700.0
2006-09-27 11:30:00,27.34,27.36,27.34,27.35,582900.0,19.342,19.3562,19.342,19.3491,582900.0
2006-09-27 11:35:00,27.34,27.35,27.33,27.34,250700.0,19.342,19.3491,19.3349,19.342,250700.0
2006-09-27 11:40:00,27.33,27.36,27.32,27.35,309600.0,19.3349,19.3562,19.3279,19.3491,309600.0
2006-09-27 11:45:00,27.34,27.37,27.32,27.36,433400.0,19.342,19.3632,19.3279,19.3562,433400.0
2006-09-27 11:50:00,27.36,27.36,27.34,27.34,164000.0,19.3562,19.3562,19.342,19.342,164000.0
2006-09-27 11:55:00,27.34,27.35,27.33,27.35,225900.0,19.342,19.3491,19.3349,19.3491,225900.0
2006-09-27 12:00:00,27.35,27.35,27.34,27.35,131400.0,19.3491,19.3491,19.342,19.3491,131400.0
2006-09-27 12:05:00,27.34,27.36,27.32,27.32,1039000.0,19.342,19.3562,19.3279,19.3279,1039000.0
2006-09-27 12:10:00,27.32,27.36,27.32,27.34,759100.0,19.3279,19.3562,19.3279,19.342,759100.0
2006-09-27 12:15:00,27.34,27.36,27.34,27.35,721000.0,19.342,19.3562,19.342,19.3491,721000.0
2006-09-27 12:20:00,27.34,27.36,27.34,27.36,643400.0,19.342,19.3562,19.342,19.3562,643400.0
2006-09-27 12:25:00,27.36,27.36,27.33,27.34,711900.0,19.3562,19.3562,19.3349,19.342,711900.0
2006-09-27 12:30:00,27.34,27.37,27.34,27.36,612600.0,19.342,19.3632,19.342,19.3562,612600.0
2006-09-27 12:35:00,27.36,27.37,27.35,27.36,198900.0,19.3562,19.3632,19.3491,19.3562,198900.0
2006-09-27 12:40:00,27.36,27.42,27.36,27.39,551300.0,19.3562,19.3986,19.3562,19.3774,551300.0
2006-09-27 12:45:00,27.39,27.4,27.35,27.36,301700.0,19.3774,19.3844,19.3491,19.3562,301700.0
2006-09-27 12:50:00,27.35,27.38,27.33,27.38,655500.0,19.3491,19.3703,19.3349,19.3703,655500.0
2006-09-27 12:55:00,27.38,27.39,27.37,27.38,394900.0,19.3703,19.3774,19.3632,19.3703,394900.0
2006-09-27 13:00:00,27.37,27.43,27.37,27.4,529500.0,19.3632,19.4057,19.3632,19.3844,529500.0
2006-09-27 13:05:00,27.4,27.42,27.38,27.39,289500.0,19.3844,19.3986,19.3703,19.3774,289500.0
2006-09-27 13:10:00,27.39,27.45,27.39,27.4,753600.0,19.3774,19.4198,19.3774,19.3844,753600.0
2006-09-27 13:15:00,27.41,27.43,27.4,27.43,221200.0,19.3915,19.4057,19.3844,19.4057,221200.0
2006-09-27 13:20:00,27.42,27.45,27.4,27.42,440000.0,19.3986,19.4198,19.3844,19.3986,440000.0
2006-09-27 13:25:00,27.42,27.43,27.4,27.43,346700.0,19.3986,19.4057,19.3844,19.4057,346700.0
2006-09-27 13:30:00,27.42,27.44,27.38,27.39,938400.0,19.3986,19.4127,19.3703,19.3774,938400.0
2006-09-27 13:35:00,27.39,27.4,27.35,27.38,775800.0,19.3774,19.3844,19.3491,19.3703,775800.0
2006-09-27 13:40:00,27.38,27.4,27.37,27.4,561700.0,19.3703,19.3844,19.3632,19.3844,561700.0
2006-09-27 13:45:00,27.4,27.43,27.33,27.35,1297800.0,19.3844,19.4057,19.3349,19.3491,1297800.0
2006-09-27 13:50:00,27.34,27.38,27.32,27.36,1275400.0,19.342,19.3703,19.3279,19.3562,1275400.0
2006-09-27 13:55:00,27.35,27.36,27.34,27.35,608100.0,19.3491,19.3562,19.342,19.3491,608100.0
2006-09-27 14:00:00,27.35,27.37,27.33,27.34,679500.0,19.3491,19.3632,19.3349,19.342,679500.0
2006-09-27 14:05:00,27.34,27.38,27.33,27.37,551000.0,19.342,19.3703,19.3349,19.3632,551000.0
2006-09-27 14:10:00,27.37,27.38,27.34,27.34,381100.0,19.3632,19.3703,19.342,19.342,381100.0
2006-09-27 14:15:00,27.34,27.36,27.31,27.32,1422300.0,19.342,19.3562,19.3208,19.3279,1422300.0
2006-09-27 14:20:00,27.33,27.37,27.32,27.36,994000.0,19.3349,19.3632,19.3279,19.3562,994000.0
2006-09-27 14:25:00,27.36,27.38,27.35,27.35,509100.0,19.3562,19.3703,19.3491,19.3491,509100.0
2006-09-27 14:30:00,27.35,27.37,27.33,27.35,562200.0,19.3491,19.3632,19.3349,19.3491,562200.0
2006-09-27 14:35:00,27.35,27.36,27.33,27.36,1204700.0,19.3491,19.3562,19.3349,19.3562,1204700.0
2006-09-27 14:40:00,27.36,27.36,27.3,27.32,1739200.0,19.3562,19.3562,19.3137,19.3279,1739200.0
2006-09-27 14:45:00,27.31,27.35,27.3,27.35,603500.0,19.3208,19.3491,19.3137,19.3491,603500.0
2006-09-27 14:50:00,27.35,27.35,27.34,27.35,217300.0,19.3491,19.3491,19.342,19.3491,217300.0
2006-09-27 14:55:00,27.35,27.38,27.34,27.37,865500.0,19.3491,19.3703,19.342,19.3632,865500.0
2006-09-27 15:00:00,27.37,27.38,27.36,27.37,349300.0,19.3632,19.3703,19.3562,19.3632,349300.0
2006-09-27 15:05:00,27.37,27.4,27.34,27.35,1094300.0,19.3632,19.3844,19.342,19.3491,1094300.0
2006-09-27 15:10:00,27.34,27.35,27.32,27.32,805900.0,19.342,19.3491,19.3279,19.3279,805900.0
2006-09-27 15:15:00,27.33,27.35,27.32,27.33,1018400.0,19.3349,19.3491,19.3279,19.3349,1018400.0
2006-09-27 15:20:00,27.33,27.37,27.33,27.35,758000.0,19.3349,19.3632,19.3349,19.3491,758000.0
2006-09-27 15:25:00,27.36,27.39,27.35,27.36,669300.0,19.3562,19.3774,19.3491,19.3562,669300.0
2006-09-27 15:30:00,27.37,27.42,27.36,27.4,1254500.0,19.3632,19.3986,19.3562,19.3844,1254500.0
2006-09-27 15:35:00,27.4,27.43,27.37,27.42,1370200.0,19.3844,19.4057,19.3632,19.3986,1370200.0
2006-09-27 15:40:00,27.42,27.43,27.39,27.43,1287800.0,19.3986,19.4057,19.3774,19.4057,1287800.0
2006-09-27 15:45:00,27.43,27.47,27.42,27.46,1560600.0,19.4057,19.434,19.3986,19.4269,1560600.0
2006-09-27 15:50:00,27.46,27.46,27.42,27.42,1764200.0,19.4269,19.4269,19.3986,19.3986,1764200.0
2006-09-27 15:55:00,27.42,27.46,27.3,27.46,2556600.0,19.3986,19.4269,19.3137,19.4269,2556600.0
2006-09-28 09:30:00,27.47,27.5,27.46,27.48,2404400.0,19.434,19.4552,19.4269,19.441,2404400.0
2006-09-28 09:35:00,27.48,27.52,27.47,27.5,869700.0,19.441,19.4693,19.434,19.4552,869700.0
2006-09-28 09:40:00,27.49,27.5,27.47,27.48,700600.0,19.4481,19.4552,19.434,19.441,700600.0
2006-09-28 09:45:00,27.47,27.48,27.44,27.45,1002500.0,19.434,19.441,19.4127,19.4198,1002500.0
2006-09-28 09:50:00,27.44,27.48,27.39,27.47,746300.0,19.4127,19.441,19.3774,19.434,746300.0
2006-09-28 09:55:00,27.47,27.5,27.44,27.47,361600.0,19.434,19.4552,19.4127,19.434,361600.0
2006-09-28 10:00:00,27.46,27.48,27.44,27.48,928800.0,19.4269,19.441,19.4127,19.441,928800.0
2006-09-28 10:05:00,27.47,27.48,27.45,27.47,350400.0,19.434,19.441,19.4198,19.434,350400.0
2006-09-28 10:10:00,27.47,27.49,27.46,27.48,318500.0,19.434,19.4481,19.4269,19.441,318500.0
2006-09-28 10:15:00,27.48,27.5,27.47,27.48,557600.0,19.441,19.4552,19.434,19.441,557600.0
2006-09-28 10:20:00,27.48,27.49,27.47,27.49,520600.0,19.441,19.4481,19.434,19.4481,520600.0
2006-09-28 10:25:00,27.49,27.5,27.48,27.49,549100.0,19.4481,19.4552,19.441,19.4481,549100.0
2006-09-28 10:30:00,27.49,27.5,27.48,27.48,336300.0,19.4481,19.4552,19.441,19.441,336300.0
2006-09-28 10:35:00,27.48,27.49,27.45,27.47,442100.0,19.441,19.4481,19.4198,19.434,442100.0
2006-09-28 10:40:00,27.47,27.47,27.43,27.44,1004300.0,19.434,19.434,19.4057,19.4127,1004300.0
2006-09-28 10:45:00,27.44,27.45,27.41,27.42,834100.0,19.4127,19.4198,19.3915,19.3986,834100.0
2006-09-28 10:50:00,27.42,27.44,27.4,27.43,777800.0,19.3986,19.4127,19.3844,19.4057,777800.0
2006-09-28 10:55:00,27.43,27.46,27.42,27.44,882800.0,19.4057,19.4269,19.3986,19.4127,882800.0
2006-09-28 11:00:00,27.45,27.5,27.43,27.49,1073600.0,19.4198,19.4552,19.4057,19.4481,1073600.0
2006-09-28 11:05:00,27.48,27.5,27.47,27.49,1043200.0,19.441,19.4552,19.434,19.4481,1043200.0
2006-09-28 11:10:00,27.48,27.5,27.48,27.49,827100.0,19.441,19.4552,19.441,19.4481,827100.0
2006-09-28 11:15:00,27.49,27.5,27.48,27.49,352000.0,19.4481,19.4552,19.441,19.4481,352000.0
2006-09-28 11:20:00,27.49,27.49,27.47,27.48,230800.0,19.4481,19.4481,19.434,19.441,230800.0
2006-09-28 11:25:00,27.47,27.49,27.45,27.48,533900.0,19.434,19.4481,19.4198,19.441,533900.0
2006-09-28 11:30:00,27.48,27.49,27.46,27.47,415800.0,19.441,19.4481,19.4269,19.434,415800.0
2006-09-28 11:35:00,27.48,27.48,27.47,27.47,137100.0,19.441,19.441,19.434,19.434,137100.0
2006-09-28 11:40:00,27.47,27.48,27.45,27.47,338700.0,19.434,19.441,19.4198,19.434,338700.0
2006-09-28 11:45:00,27.46,27.48,27.43,27.45,616400.0,19.4269,19.441,19.4057,19.4198,616400.0
2006-09-28 11:50:00,27.46,27.46,27.42,27.44,667500.0,19.4269,19.4269,19.3986,19.4127,667500.0
2006-09-28 11:55:00,27.44,27.45,27.42,27.42,243900.0,19.4127,19.4198,19.3986,19.3986,243900.0
2006-09-28 12:00:00,27.42,27.43,27.38,27.38,694200.0,19.3986,19.4057,19.3703,19.3703,694200.0
2006-09-28 12:05:00,27.38,27.45,27.33,27.37,813500.0,19.3703,19.4198,19.3349,19.3632,813500.0
2006-09-28 12:10:00,27.36,27.43,27.36,27.42,692500.0,19.3562,19.4057,19.3562,19.3986,692500.0
2006-09-28 12:15:00,27.41,27.43,27.4,27.41,598600.0,19.3915,19.4057,19.3844,19.3915,598600.0
2006-09-28 12:20:00,27.4,27.42,27.39,27.41,285200.0,19.3844,19.3986,19.3774,19.3915,285200.0
2006-09-28 12:25:00,27.41,27.44,27.4,27.42,388900.0,19.3915,19.4127,19.3844,19.3986,388900.0
2006-09-28 12:30:00,27.42,27.45,27.4,27.41,435300.0,19.3986,19.4198,19.3844,19.3915,435300.0
2006-09-28 12:35:00,27.4,27.41,27.39,27.41,255400.0,19.3844,19.3915,19.3774,19.3915,255400.0
2006-09-28 12:40:00,27.4,27.41,27.36,27.36,319900.0,19.3844,19.3915,19.3562,19.3562,319900.0
2006-09-28 12:45:00,27.36,27.38,27.36,27.37,125700.0,19.3562,19.3703,19.3562,19.3632,125700.0
2006-09-28 12:50:00,27.37,27.4,27.37,27.4,196900.0,19.3632,19.3844,19.3632,19.3844,196900.0
2006-09-28 12:55:00,27.39,27.4,27.37,27.37,109000.0,19.3774,19.3844,19.3632,19.3632,109000.0
2006-09-28 13:00:00,27.37,27.4,27.37,27.4,158800.0,19.3632,19.3844,19.3632,19.3844,158800.0
2006-09-28 13:05:00,27.39,27.41,27.39,27.4,103300.0,19.3774,19.3915,19.3774,19.3844,103300.0
2006-09-28 13:10:00,27.4,27.41,27.38,27.38,95500.0,19.3844,19.3915,19.3703,19.3703,95500.0
2006-09-28 13:15:00,27.38,27.4,27.38,27.4,194000.0,19.3703,19.3844,19.3703,19.3844,194000.0
2006-09-28 13:20:00,27.4,27.44,27.39,27.42,803100.0,19.3844,19.4127,19.3774,19.3986,803100.0
2006-09-28 13:25:00,27.42,27.44,27.4,27.41,293400.0,19.3986,19.4127,19.3844,19.3915,293400.0
2006-09-28 13:30:00,27.4,27.41,27.39,27.39,129500.0,19.3844,19.3915,19.3774,19.3774,129500.0
2006-09-28 13:35:00,27.39,27.4,27.35,27.35,251600.0,19.3774,19.3844,19.3491,19.3491,251600.0
2006-09-28 13:40:00,27.36,27.37,27.35,27.36,265700.0,19.3562,19.3632,19.3491,19.3562,265700.0
2006-09-28 13:45:00,27.37,27.4,27.34,27.37,531100.0,19.3632,19.3844,19.342,19.3632,531100.0
2006-09-28 13:50:00,27.38,27.4,27.37,27.38,176700.0,19.3703,19.3844,19.3632,19.3703,176700.0
2006-09-28 13:55:00,27.38,27.39,27.35,27.39,290800.0,19.3703,19.3774,19.3491,19.3774,290800.0
2006-09-28 14:00:00,27.39,27.39,27.35,27.35,255000.0,19.3774,19.3774,19.3491,19.3491,255000.0
2006-09-28 14:05:00,27.35,27.36,27.34,27.35,267000.0,19.3491,19.3562,19.342,19.3491,267000.0
2006-09-28 14:10:00,27.35,27.38,27.35,27.37,710900.0,19.3491,19.3703,19.3491,19.3632,710900.0
2006-09-28 14:15:00,27.36,27.37,27.36,27.37,152300.0,19.3562,19.3632,19.3562,19.3632,152300.0
2006-09-28 14:20:00,27.36,27.37,27.32,27.34,383100.0,19.3562,19.3632,19.3279,19.342,383100.0
2006-09-28 14:25:00,27.34,27.37,27.34,27.35,207400.0,19.342,19.3632,19.342,19.3491,207400.0
2006-09-28 14:30:00,27.35,27.36,27.32,27.33,466000.0,19.3491,19.3562,19.3279,19.3349,466000.0
2006-09-28 14:35:00,27.33,27.34,27.3,27.3,616900.0,19.3349,19.342,19.3137,19.3137,616900.0
2006-09-28 14:40:00,27.31,27.33,27.3,27.31,747200.0,19.3208,19.3349,19.3137,19.3208,747200.0
2006-09-28 14:45:00,27.3,27.31,27.28,27.29,366100.0,19.3137,19.3208,19.2996,19.3066,366100.0
2006-09-28 14:50:00,27.28,27.29,27.26,27.27,338500.0,19.2996,19.3066,19.2854,19.2925,338500.0
2006-09-28 14:55:00,27.27,27.32,27.27,27.31,350600.0,19.2925,19.3279,19.2925,19.3208,350600.0
2006-09-28 15:00:00,27.32,27.33,27.3,27.32,240300.0,19.3279,19.3349,19.3137,19.3279,240300.0
2006-09-28 15:05:00,27.32,27.36,27.3,27.35,927000.0,19.3279,19.3562,19.3137,19.3491,927000.0
2006-09-28 15:10:00,27.34,27.38,27.34,27.37,499900.0,19.342,19.3703,19.342,19.3632,499900.0
2006-09-28 15:15:00,27.36,27.38,27.34,27.35,320200.0,19.3562,19.3703,19.342,19.3491,320200.0
2006-09-28 15:20:00,27.34,27.38,27.34,27.37,476900.0,19.342,19.3703,19.342,19.3632,476900.0
2006-09-28 15:25:00,27.37,27.38,27.36,27.37,222500.0,19.3632,19.3703,19.3562,19.3632,222500.0
2006-09-28 15:30:00,27.37,27.37,27.35,27.36,304300.0,19.3632,19.3632,19.3491,19.3562,304300.0
2006-09-28 15:35:00,27.35,27.4,27.35,27.38,431200.0,19.3491,19.3844,19.3491,19.3703,431200.0
2006-09-28 15:40:00,27.39,27.41,27.36,27.4,619900.0,19.3774,19.3915,19.3562,19.3844,619900.0
2006-09-28 15:45:00,27.39,27.42,27.39,27.39,534200.0,19.3774,19.3986,19.3774,19.3774,534200.0
2006-09-28 15:50:00,27.39,27.4,27.37,27.38,672000.0,19.3774,19.3844,19.3632,19.3703,672000.0
2006-09-28 15:55:00,27.38,27.42,27.27,27.39,1608300.0,19.3703,19.3986,19.2925,19.3774,1608300.0
2006-09-29 09:30:00,27.33,27.39,27.33,27.35,2021000.0,19.3349,19.3774,19.3349,19.3491,2021000.0
2006-09-29 09:35:00,27.35,27.37,27.33,27.36,628400.0,19.3491,19.3632,19.3349,19.3562,628400.0
2006-09-29 09:40:00,27.36,27.38,27.31,27.34,644000.0,19.3562,19.3703,19.3208,19.342,644000.0
2006-09-29 09:45:00,27.33,27.35,27.27,27.27,900300.0,19.3349,19.3491,19.2925,19.2925,900300.0
2006-09-29 09:50:00,27.27,27.29,27.21,27.25,964600.0,19.2925,19.3066,19.25,19.2783,964600.0
2006-09-29 09:55:00,27.25,27.3,27.23,27.24,451500.0,19.2783,19.3137,19.2642,19.2713,451500.0
2006-09-29 10:00:00,27.24,27.35,27.24,27.33,1116000.0,19.2713,19.3491,19.2713,19.3349,1116000.0
2006-09-29 10:05:00,27.34,27.37,27.32,27.33,819500.0,19.342,19.3632,19.3279,19.3349,819500.0
2006-09-29 10:10:00,27.33,27.38,27.32,27.36,560100.0,19.3349,19.3703,19.3279,19.3562,560100.0
2006-09-29 10:15:00,27.36,27.38,27.35,27.37,190800.0,19.3562,19.3703,19.3491,19.3632,190800.0
2006-09-29 10:20:00,27.37,27.38,27.32,27.34,525400.0,19.3632,19.3703,19.3279,19.342,525400.0
2006-09-29 10:25:00,27.34,27.4,27.33,27.39,707900.0,19.342,19.3844,19.3349,19.3774,707900.0
2006-09-29 10:30:00,27.39,27.39,27.32,27.37,785900.0,19.3774,19.3774,19.3279,19.3632,785900.0
2006-09-29 10:35:00,27.36,27.37,27.32,27.33,289800.0,19.3562,19.3632,19.3279,19.3349,289800.0
2006-09-29 10:40:00,27.33,27.34,27.32,27.33,194300.0,19.3349,19.342,19.3279,19.3349,194300.0
2006-09-29 10:45:00,27.33,27.34,27.32,27.32,312600.0,19.3349,19.342,19.3279,19.3279,312600.0
2006-09-29 10:50:00,27.32,27.37,27.22,27.37,383300.0,19.3279,19.3632,19.2571,19.3632,383300.0
2006-09-29 10:55:00,27.36,27.39,27.32,27.32,402600.0,19.3562,19.3774,19.3279,19.3279,402600.0
2006-09-29 11:00:00,27.29,27.36,27.29,27.35,191400.0,19.3066,19.3562,19.3066,19.3491,191400.0
2006-09-29 11:05:00,27.35,27.38,27.33,27.38,303800.0,19.3491,19.3703,19.3349,19.3703,303800.0
2006-09-29 11:10:00,27.38,27.38,27.33,27.33,427200.0,19.3703,19.3703,19.3349,19.3349,427200.0
2006-09-29 11:15:00,27.34,27.34,27.32,27.32,98500.0,19.342,19.342,19.3279,19.3279,98500.0
2006-09-29 11:20:00,27.33,27.33,27.31,27.31,176200.0,19.3349,19.3349,19.3208,19.3208,176200.0
2006-09-29 11:25:00,27.32,27.34,27.31,27.32,394500.0,19.3279,19.342,19.3208,19.3279,394500.0
2006-09-29 11:30:00,27.32,27.33,27.3,27.31,239200.0,19.3279,19.3349,19.3137,19.3208,239200.0
2006-09-29 11:35:00,27.31,27.36,27.31,27.35,416300.0,19.3208,19.3562,19.3208,19.3491,416300.0
2006-09-29 11:40:00,27.35,27.36,27.34,27.34,160000.0,19.3491,19.3562,19.342,19.342,160000.0
2006-09-29 11:45:00,27.35,27.37,27.34,27.36,194100.0,19.3491,19.3632,19.342,19.3562,194100.0
2006-09-29 11:50:00,27.36,27.38,27.36,27.37,303200.0,19.3562,19.3703,19.3562,19.3632,303200.0
2006-09-29 11:55:00,27.38,27.41,27.37,27.41,592100.0,19.3703,19.3915,19.3632,19.3915,592100.0
2006-09-29 12:00:00,27.41,27.41,27.39,27.41,235100.0,19.3915,19.3915,19.3774,19.3915,235100.0
2006-09-29 12:05:00,27.4,27.42,27.39,27.39,318000.0,19.3844,19.3986,19.3774,19.3774,318000.0
2006-09-29 12:10:00,27.39,27.4,27.38,27.39,214600.0,19.3774,19.3844,19.3703,19.3774,214600.0
2006-09-29 12:15:00,27.38,27.4,27.37,27.38,357800.0,19.3703,19.3844,19.3632,19.3703,357800.0
2006-09-29 12:20:00,27.38,27.38,27.37,27.37,73200.0,19.3703,19.3703,19.3632,19.3632,73200.0
2006-09-29 12:25:00,27.37,27.4,27.37,27.39,152000.0,19.3632,19.3844,19.3632,19.3774,152000.0
2006-09-29 12:30:00,27.39,27.4,27.36,27.36,215500.0,19.3774,19.3844,19.3562,19.3562,215500.0
2006-09-29 12:35:00,27.36,27.37,27.33,27.33,326700.0,19.3562,19.3632,19.3349,19.3349,326700.0
2006-09-29 12:40:00,27.33,27.36,27.33,27.34,394300.0,19.3349,19.3562,19.3349,19.342,394300.0
2006-09-29 12:45:00,27.34,27.38,27.33,27.37,194900.0,19.342,19.3703,19.3349,19.3632,194900.0
2006-09-29 12:50:00,27.37,27.38,27.37,27.37,74700.0,19.3632,19.3703,19.3632,19.3632,74700.0
2006-09-29 12:55:00,27.37,27.38,27.36,27.36,90100.0,19.3632,19.3703,19.3562,19.3562,90100.0
2006-09-29 13:00:00,27.37,27.39,27.36,27.39,181100.0,19.3632,19.3774,19.3562,19.3774,181100.0
2006-09-29 13:05:00,27.38,27.39,27.38,27.39,61500.0,19.3703,19.3774,19.3703,19.3774,61500.0
2006-09-29 13:10:00,27.39,27.39,27.38,27.39,115600.0,19.3774,19.3774,19.3703,19.3774,115600.0
2006-09-29 13:15:00,27.39,27.39,27.38,27.38,77200.0,19.3774,19.3774,19.3703,19.3703,77200.0
2006-09-29 13:20:00,27.38,27.4,27.34,27.34,425200.0,19.3703,19.3844,19.342,19.342,425200.0
2006-09-29 13:25:00,27.34,27.35,27.33,27.33,191300.0,19.342,19.3491,19.3349,19.3349,191300.0
2006-09-29 13:30:00,27.33,27.36,27.33,27.36,292900.0,19.3349,19.3562,19.3349,19.3562,292900.0
2006-09-29 13:35:00,27.36,27.37,27.35,27.35,228700.0,19.3562,19.3632,19.3491,19.3491,228700.0
2006-09-29 13:40:00,27.35,27.38,27.33,27.37,421100.0,19.3491,19.3703,19.3349,19.3632,421100.0
2006-09-29 13:45:00,27.37,27.4,27.37,27.38,521600.0,19.3632,19.3844,19.3632,19.3703,521600.0
2006-09-29 13:50:00,27.38,27.39,27.38,27.39,176500.0,19.3703,19.3774,19.3703,19.3774,176500.0
2006-09-29 13:55:00,27.39,27.39,27.36,27.37,251000.0,19.3774,19.3774,19.3562,19.3632,251000.0
2006-09-29 14:00:00,27.37,27.38,27.36,27.36,341800.0,19.3632,19.3703,19.3562,19.3562,341800.0
2006-09-29 14:05:00,27.36,27.37,27.34,27.36,161400.0,19.3562,19.3632,19.342,19.3562,161400.0
2006-09-29 14:10:00,27.36,27.37,27.33,27.33,293200.0,19.3562,19.3632,19.3349,19.3349,293200.0
2006-09-29 14:15:00,27.34,27.36,27.33,27.35,189700.0,19.342,19.3562,19.3349,19.3491,189700.0
2006-09-29 14:20:00,27.34,27.35,27.34,27.34,62500.0,19.342,19.3491,19.342,19.342,62500.0
2006-09-29 14:25:00,27.34,27.36,27.34,27.36,123900.0,19.342,19.3562,19.342,19.3562,123900.0
2006-09-29 14:30:00,27.36,27.36,27.34,27.34,261200.0,19.3562,19.3562,19.342,19.342,261200.0
2006-09-29 14:35:00,27.34,27.35,27.34,27.34,63200.0,19.342,19.3491,19.342,19.342,63200.0
2006-09-29 14:40:00,27.34,27.36,27.34,27.36,91500.0,19.342,19.3562,19.342,19.3562,91500.0
2006-09-29 14:45:00,27.35,27.36,27.34,27.35,319400.0,19.3491,19.3562,19.342,19.3491,319400.0
2006-09-29 14:50:00,27.35,27.36,27.32,27.33,347800.0,19.3491,19.3562,19.3279,19.3349,347800.0
2006-09-29 14:55:00,27.32,27.35,27.31,27.34,541900.0,19.3279,19.3491,19.3208,19.342,541900.0
2006-09-29 15:00:00,27.35,27.35,27.3,27.31,322000.0,19.3491,19.3491,19.3137,19.3208,322000.0
2006-09-29 15:05:00,27.31,27.32,27.3,27.3,334700.0,19.3208,19.3279,19.3137,19.3137,334700.0
2006-09-29 15:10:00,27.31,27.31,27.29,27.3,274600.0,19.3208,19.3208,19.3066,19.3137,274600.0
2006-09-29 15:15:00,27.3,27.34,27.3,27.31,315000.0,19.3137,19.342,19.3137,19.3208,315000.0
2006-09-29 15:20:00,27.32,27.33,27.31,27.32,194100.0,19.3279,19.3349,19.3208,19.3279,194100.0
2006-09-29 15:25:00,27.31,27.33,27.31,27.32,233600.0,19.3208,19.3349,19.3208,19.3279,233600.0
2006-09-29 15:30:00,27.34,27.36,27.33,27.35,257200.0,19.342,19.3562,19.3349,19.3491,257200.0
2006-09-29 15:35:00,27.35,27.35,27.32,27.33,267900.0,19.3491,19.3491,19.3279,19.3349,267900.0
2006-09-29 15:40:00,27.32,27.34,27.31,27.33,377000.0,19.3279,19.342,19.3208,19.3349,377000.0
2006-09-29 15:45:00,27.34,27.34,27.32,27.32,288100.0,19.342,19.342,19.3279,19.3279,288100.0
2006-09-29 15:50:00,27.32,27.36,27.32,27.35,479000.0,19.3279,19.3562,19.3279,19.3491,479000.0
2006-09-29 15:55:00,27.36,27.39,27.32,27.33,1197100.0,19.3562,19.3774,19.3279,19.3349,1197100.0
2006-10-02 09:30:00,27.32,27.35,27.17,27.35,2540300.0,19.3279,19.3491,19.2217,19.3491,2540300.0
2006-10-02 09:35:00,27.35,27.38,27.34,27.36,578400.0,19.3491,19.3703,19.342,19.3562,578400.0
2006-10-02 09:40:00,27.37,27.37,27.35,27.37,308300.0,19.3632,19.3632,19.3491,19.3632,308300.0
2006-10-02 09:45:00,27.37,27.38,27.36,27.36,184000.0,19.3632,19.3703,19.3562,19.3562,184000.0
2006-10-02 09:50:00,27.36,27.37,27.35,27.37,309000.0,19.3562,19.3632,19.3491,19.3632,309000.0
2006-10-02 09:55:00,27.37,27.37,27.32,27.37,193800.0,19.3632,19.3632,19.3279,19.3632,193800.0
2006-10-02 10:00:00,27.36,27.43,27.35,27.41,763500.0,19.3562,19.4057,19.3491,19.3915,763500.0
2006-10-02 10:05:00,27.41,27.45,27.36,27.37,607000.0,19.3915,19.4198,19.3562,19.3632,607000.0
2006-10-02 10:10:00,27.36,27.4,27.36,27.39,465700.0,19.3562,19.3844,19.3562,19.3774,465700.0
2006-10-02 10:15:00,27.38,27.42,27.38,27.41,295900.0,19.3703,19.3986,19.3703,19.3915,295900.0
2006-10-02 10:20:00,27.41,27.42,27.38,27.4,242900.0,19.3915,19.3986,19.3703,19.3844,242900.0
2006-10-02 10:25:00,27.41,27.45,27.4,27.45,586600.0,19.3915,19.4198,19.3844,19.4198,586600.0
2006-10-02 10:30:00,27.45,27.47,27.44,27.46,383800.0,19.4198,19.434,19.4127,19.4269,383800.0
2006-10-02 10:35:00,27.46,27.48,27.45,27.46,503600.0,19.4269,19.441,19.4198,19.4269,503600.0
2006-10-02 10:40:00,27.46,27.48,27.45,27.45,328300.0,19.4269,19.441,19.4198,19.4198,328300.0
2006-10-02 10:45:00,27.45,27.48,27.45,27.46,399400.0,19.4198,19.441,19.4198,19.4269,399400.0
2006-10-02 10:50:00,27.46,27.47,27.45,27.46,264600.0,19.4269,19.434,19.4198,19.4269,264600.0
2006-10-02 10:55:00,27.45,27.47,27.42,27.46,408200.0,19.4198,19.434,19.3986,19.4269,408200.0
2006-10-02 11:00:00,27.46,27.46,27.4,27.42,348000.0,19.4269,19.4269,19.3844,19.3986,348000.0
2006-10-02 11:05:00,27.42,27.46,27.38,27.39,648600.0,19.3986,19.4269,19.3703,19.3774,648600.0
2006-10-02 11:10:00,27.4,27.41,27.38,27.4,308100.0,19.3844,19.3915,19.3703,19.3844,308100.0
2006-10-02 11:15:00,27.4,27.43,27.4,27.42,313000.0,19.3844,19.4057,19.3844,19.3986,313000.0
2006-10-02 11:20:00,27.41,27.42,27.39,27.39,239500.0,19.3915,19.3986,19.3774,19.3774,239500.0
2006-10-02 11:25:00,27.39,27.43,27.38,27.41,616500.0,19.3774,19.4057,19.3703,19.3915,616500.0
2006-10-02 11:30:00,27.41,27.48,27.41,27.46,467100.0,19.3915,19.441,19.3915,19.4269,467100.0
2006-10-02 11:35:00,27.46,27.48,27.44,27.47,638800.0,19.4269,19.441,19.4127,19.434,638800.0
2006-10-02 11:40:00,27.47,27.48,27.47,27.47,279400.0,19.434,19.441,19.434,19.434,279400.0
2006-10-02 11:45:00,27.47,27.49,27.46,27.47,332500.0,19.434,19.4481,19.4269,19.434,332500.0
2006-10-02 11:50:00,27.48,27.48,27.43,27.48,385100.0,19.441,19.441,19.4057,19.441,385100.0
2006-10-02 11:55:00,27.48,27.49,27.45,27.47,552900.0,19.441,19.4481,19.4198,19.434,552900.0
2006-10-02 12:00:00,27.47,27.48,27.46,27.48,192300.0,19.434,19.441,19.4269,19.441,192300.0
2006-10-02 12:05:00,27.48,27.48,27.46,27.47,193500.0,19.441,19.441,19.4269,19.434,193500.0
2006-10-02 12:10:00,27.47,27.48,27.46,27.47,190200.0,19.434,19.441,19.4269,19.434,190200.0
2006-10-02 12:15:00,27.47,27.48,27.46,27.46,202600.0,19.434,19.441,19.4269,19.4269,202600.0
2006-10-02 12:20:00,27.47,27.48,27.46,27.47,298300.0,19.434,19.441,19.4269,19.434,298300.0
2006-10-02 12:25:00,27.46,27.48,27.46,27.48,503400.0,19.4269,19.441,19.4269,19.441,503400.0
2006-10-02 12:30:00,27.47,27.48,27.47,27.47,131900.0,19.434,19.441,19.434,19.434,131900.0
2006-10-02 12:35:00,27.47,27.48,27.46,27.46,425000.0,19.434,19.441,19.4269,19.4269,425000.0
2006-10-02 12:40:00,27.46,27.48,27.46,27.46,278300.0,19.4269,19.441,19.4269,19.4269,278300.0
2006-10-02 12:45:00,27.47,27.47,27.46,27.47,143700.0,19.434,19.434,19.4269,19.434,143700.0
2006-10-02 12:50:00,27.46,27.47,27.45,27.46,312200.0,19.4269,19.434,19.4198,19.4269,312200.0
2006-10-02 12:55:00,27.46,27.46,27.43,27.44,546000.0,19.4269,19.4269,19.4057,19.4127,546000.0
2006-10-02 13:00:00,27.44,27.45,27.43,27.45,234700.0,19.4127,19.4198,19.4057,19.4198,234700.0
2006-10-02 13:05:00,27.44,27.45,27.42,27.45,504400.0,19.4127,19.4198,19.3986,19.4198,504400.0
2006-10-02 13:10:00,27.44,27.46,27.44,27.45,145100.0,19.4127,19.4269,19.4127,19.4198,145100.0
2006-10-02 13:15:00,27.45,27.46,27.44,27.46,176200.0,19.4198,19.4269,19.4127,19.4269,176200.0
2006-10-02 13:20:00,27.45,27.46,27.43,27.44,211500.0,19.4198,19.4269,19.4057,19.4127,211500.0
2006-10-02 13:25:00,27.43,27.46,27.43,27.44,540700.0,19.4057,19.4269,19.4057,19.4127,540700.0
2006-10-02 13:30:00,27.44,27.45,27.44,27.45,73500.0,19.4127,19.4198,19.4127,19.4198,73500.0
2006-10-02 13:35:00,27.44,27.45,27.4,27.41,537800.0,19.4127,19.4198,19.3844,19.3915,537800.0
2006-10-02 13:40:00,27.4,27.4,27.34,27.34,954300.0,19.3844,19.3844,19.342,19.342,954300.0
2006-10-02 13:45:00,27.34,27.35,27.15,27.17,2672400.0,19.342,19.3491,19.2076,19.2217,2672400.0
2006-10-02 13:50:00,27.17,27.3,27.16,27.27,2612100.0,19.2217,19.3137,19.2147,19.2925,2612100.0
2006-10-02 13:55:00,27.28,27.36,27.28,27.33,1772200.0,19.2996,19.3562,19.2996,19.3349,1772200.0
2006-10-02 14:00:00,27.34,27.37,27.3,27.37,1285500.0,19.342,19.3632,19.3137,19.3632,1285500.0
2006-10-02 14:05:00,27.37,27.37,27.35,27.37,530900.0,19.3632,19.3632,19.3491,19.3632,530900.0
2006-10-02 14:10:00,27.37,27.38,27.35,27.35,404200.0,19.3632,19.3703,19.3491,19.3491,404200.0
2006-10-02 14:15:00,27.35,27.44,27.35,27.37,463800.0,19.3491,19.4127,19.3491,19.3632,463800.0
2006-10-02 14:20:00,27.37,27.37,27.35,27.35,554400.0,19.3632,19.3632,19.3491,19.3491,554400.0
2006-10-02 14:25:00,27.35,27.38,27.33,27.36,828100.0,19.3491,19.3703,19.3349,19.3562,828100.0
2006-10-02 14:30:00,27.37,27.39,27.35,27.36,535700.0,19.3632,19.3774,19.3491,19.3562,535700.0
2006-10-02 14:35:00,27.36,27.36,27.35,27.35,529500.0,19.3562,19.3562,19.3491,19.3491,529500.0
2006-10-02 14:40:00,27.35,27.37,27.35,27.37,453300.0,19.3491,19.3632,19.3491,19.3632,453300.0
2006-10-02 14:45:00,27.37,27.39,27.36,27.38,449400.0,19.3632,19.3774,19.3562,19.3703,449400.0
2006-10-02 14:50:00,27.38,27.39,27.34,27.36,526900.0,19.3703,19.3774,19.342,19.3562,526900.0
2006-10-02 14:55:00,27.35,27.37,27.35,27.35,275600.0,19.3491,19.3632,19.3491,19.3491,275600.0
2006-10-02 15:00:00,27.36,27.37,27.35,27.36,271200.0,19.3562,19.3632,19.3491,19.3562,271200.0
2006-10-02 15:05:00,27.35,27.36,27.35,27.35,459400.0,19.3491,19.3562,19.3491,19.3491,459400.0
2006-10-02 15:10:00,27.36,27.37,27.35,27.35,223100.0,19.3562,19.3632,19.3491,19.3491,223100.0
2006-10-02 15:15:00,27.36,27.4,27.35,27.4,724600.0,19.3562,19.3844,19.3491,19.3844,724600.0
2006-10-02 15:20:00,27.39,27.4,27.37,27.38,411300.0,19.3774,19.3844,19.3632,19.3703,411300.0
2006-10-02 15:25:00,27.38,27.42,27.37,27.41,590800.0,19.3703,19.3986,19.3632,19.3915,590800.0
2006-10-02 15:30:00,27.41,27.43,27.4,27.43,668400.0,19.3915,19.4057,19.3844,19.4057,668400.0
2006-10-02 15:35:00,27.42,27.44,27.4,27.42,836100.0,19.3986,19.4127,19.3844,19.3986,836100.0
2006-10-02 15:40:00,27.41,27.41,27.38,27.39,426100.0,19.3915,19.3915,19.3703,19.3774,426100.0
2006-10-02 15:45:00,27.39,27.41,27.39,27.4,369200.0,19.3774,19.3915,19.3774,19.3844,369200.0
2006-10-02 15:50:00,27.4,27.41,27.35,27.35,1620400.0,19.3844,19.3915,19.3491,19.3491,1620400.0
2006-10-02 15:55:00,27.36,27.36,27.32,27.34,2215300.0,19.3562,19.3562,19.3279,19.342,2215300.0
2006-10-03 09:30:00,27.37,27.42,27.3,27.41,1483800.0,19.3632,19.3986,19.3137,19.3915,1483800.0
2006-10-03 09:35:00,27.41,27.43,27.35,27.38,470500.0,19.3915,19.4057,19.3491,19.3703,470500.0
2006-10-03 09:40:00,27.38,27.43,27.36,27.38,727400.0,19.3703,19.4057,19.3562,19.3703,727400.0
2006-10-03 09:45:00,27.38,27.39,27.34,27.35,999800.0,19.3703,19.3774,19.342,19.3491,999800.0
2006-10-03 09:50:00,27.35,27.37,27.35,27.36,179600.0,19.3491,19.3632,19.3491,19.3562,179600.0
2006-10-03 09:55:00,27.37,27.4,27.36,27.37,975400.0,19.3632,19.3844,19.3562,19.3632,975400.0
2006-10-03 10:00:00,27.37,27.4,27.27,27.28,973900.0,19.3632,19.3844,19.2925,19.2996,973900.0
2006-10-03 10:05:00,27.27,27.38,27.25,27.28,1943600.0,19.2925,19.3703,19.2783,19.2996,1943600.0
2006-10-03 10:10:00,27.28,27.28,27.22,27.24,310300.0,19.2996,19.2996,19.2571,19.2713,310300.0
2006-10-03 10:15:00,27.24,27.28,27.22,27.27,875800.0,19.2713,19.2996,19.2571,19.2925,875800.0
2006-10-03 10:20:00,27.27,27.28,27.25,27.27,656100.0,19.2925,19.2996,19.2783,19.2925,656100.0
2006-10-03 10:25:00,27.27,27.31,27.25,27.28,619100.0,19.2925,19.3208,19.2783,19.2996,619100.0
2006-10-03 10:30:00,27.28,27.29,27.27,27.28,216200.0,19.2996,19.3066,19.2925,19.2996,216200.0
2006-10-03 10:35:00,27.27,27.29,27.25,27.25,262900.0,19.2925,19.3066,19.2783,19.2783,262900.0
2006-10-03 10:40:00,27.24,27.26,27.24,27.25,293700.0,19.2713,19.2854,19.2713,19.2783,293700.0
2006-10-03 10:45:00,27.25,27.26,27.24,27.25,201200.0,19.2783,19.2854,19.2713,19.2783,201200.0
2006-10-03 10:50:00,27.25,27.3,27.25,27.26,531000.0,19.2783,19.3137,19.2783,19.2854,531000.0
2006-10-03 10:55:00,27.26,27.26,27.24,27.25,299100.0,19.2854,19.2854,19.2713,19.2783,299100.0
2006-10-03 11:00:00,27.26,27.26,27.22,27.23,195400.0,19.2854,19.2854,19.2571,19.2642,195400.0
2006-10-03 11:05:00,27.23,27.24,27.21,27.23,341300.0,19.2642,19.2713,19.25,19.2642,341300.0
2006-10-03 11:10:00,27.23,27.24,27.22,27.23,128500.0,19.2642,19.2713,19.2571,19.2642,128500.0
2006-10-03 11:15:00,27.23,27.3,27.23,27.27,364800.0,19.2642,19.3137,19.2642,19.2925,364800.0
2006-10-03 11:20:00,27.27,27.3,27.27,27.29,349400.0,19.2925,19.3137,19.2925,19.3066,349400.0
2006-10-03 11:25:00,27.3,27.32,27.29,27.3,414700.0,19.3137,19.3279,19.3066,19.3137,414700.0
2006-10-03 11:30:00,27.3,27.32,27.3,27.31,317100.0,19.3137,19.3279,19.3137,19.3208,317100.0
2006-10-03 11:35:00,27.3,27.31,27.28,27.29,200100.0,19.3137,19.3208,19.2996,19.3066,200100.0
2006-10-03 11:40:00,27.29,27.29,27.27,27.27,183200.0,19.3066,19.3066,19.2925,19.2925,183200.0
2006-10-03 11:45:00,27.27,27.28,27.25,27.26,162300.0,19.2925,19.2996,19.2783,19.2854,162300.0
2006-10-03 11:50:00,27.27,27.28,27.24,27.26,270400.0,19.2925,19.2996,19.2713,19.2854,270400.0
2006-10-03 11:55:00,27.26,27.3,27.25,27.28,344500.0,19.2854,19.3137,19.2783,19.2996,344500.0
2006-10-03 12:00:00,27.28,27.32,27.28,27.32,430200.0,19.2996,19.3279,19.2996,19.3279,430200.0
2006-10-03 12:05:00,27.32,27.38,27.27,27.37,1243100.0,19.3279,19.3703,19.2925,19.3632,1243100.0
2006-10-03 12:10:00,27.37,27.43,27.36,27.41,743600.0,19.3632,19.4057,19.3562,19.3915,743600.0
2006-10-03 12:15:00,27.41,27.47,27.41,27.44,651600.0,19.3915,19.434,19.3915,19.4127,651600.0
2006-10-03 12:20:00,27.45,27.47,27.44,27.45,426400.0,19.4198,19.434,19.4127,19.4198,426400.0
2006-10-03 12:25:00,27.45,27.46,27.42,27.44,343800.0,19.4198,19.4269,19.3986,19.4127,343800.0
2006-10-03 12:30:00,27.44,27.45,27.42,27.44,519800.0,19.4127,19.4198,19.3986,19.4127,519800.0
2006-10-03 12:35:00,27.44,27.44,27.41,27.42,192800.0,19.4127,19.4127,19.3915,19.3986,192800.0
2006-10-03 12:40:00,27.41,27.43,27.41,27.42,263200.0,19.3915,19.4057,19.3915,19.3986,263200.0
2006-10-03 12:45:00,27.43,27.46,27.42,27.45,225900.0,19.4057,19.4269,19.3986,19.4198,225900.0
2006-10-03 12:50:00,27.45,27.46,27.43,27.44,275100.0,19.4198,19.4269,19.4057,19.4127,275100.0
2006-10-03 12:55:00,27.44,27.47,27.44,27.47,626800.0,19.4127,19.434,19.4127,19.434,626800.0
2006-10-03 13:00:00,27.47,27.48,27.46,27.47,469100.0,19.434,19.441,19.4269,19.434,469100.0
2006-10-03 13:05:00,27.47,27.48,27.46,27.46,220600.0,19.434,19.441,19.4269,19.4269,220600.0
2006-10-03 13:10:00,27.46,27.47,27.43,27.44,239600.0,19.4269,19.434,19.4057,19.4127,239600.0
2006-10-03 13:15:00,27.44,27.47,27.44,27.46,356100.0,19.4127,19.434,19.4127,19.4269,356100.0
2006-10-03 13:20:00,27.46,27.46,27.44,27.45,203000.0,19.4269,19.4269,19.4127,19.4198,203000.0
2006-10-03 13:25:00,27.45,27.46,27.43,27.45,234900.0,19.4198,19.4269,19.4057,19.4198,234900.0
2006-10-03 13:30:00,27.45,27.46,27.44,27.44,199100.0,19.4198,19.4269,19.4127,19.4127,199100.0
2006-10-03 13:35:00,27.44,27.46,27.44,27.45,213300.0,19.4127,19.4269,19.4127,19.4198,213300.0
2006-10-03 13:40:00,27.46,27.47,27.44,27.44,348100.0,19.4269,19.434,19.4127,19.4127,348100.0
2006-10-03 13:45:00,27.44,27.46,27.42,27.44,800100.0,19.4127,19.4269,19.3986,19.4127,800100.0
2006-10-03 13:50:00,27.44,27.46,27.42,27.46,483600.0,19.4127,19.4269,19.3986,19.4269,483600.0
2006-10-03 13:55:00,27.45,27.46,27.44,27.45,179400.0,19.4198,19.4269,19.4127,19.4198,179400.0
2006-10-03 14:00:00,27.44,27.46,27.44,27.45,297000.0,19.4127,19.4269,19.4127,19.4198,297000.0
2006-10-03 14:05:00,27.45,27.47,27.44,27.44,1013500.0,19.4198,19.434,19.4127,19.4127,1013500.0
2006-10-03 14:10:00,27.44,27.46,27.44,27.45,254100.0,19.4127,19.4269,19.4127,19.4198,254100.0
2006-10-03 14:15:00,27.45,27.46,27.44,27.44,206000.0,19.4198,19.4269,19.4127,19.4127,206000.0
2006-10-03 14:20:00,27.44,27.45,27.44,27.44,167700.0,19.4127,19.4198,19.4127,19.4127,167700.0
2006-10-03 14:25:00,27.44,27.44,27.41,27.42,523200.0,19.4127,19.4127,19.3915,19.3986,523200.0
2006-10-03 14:30:00,27.42,27.45,27.41,27.44,233900.0,19.3986,19.4198,19.3915,19.4127,233900.0
2006-10-03 14:35:00,27.44,27.45,27.42,27.45,570200.0,19.4127,19.4198,19.3986,19.4198,570200.0
2006-10-03 14:40:00,27.44,27.46,27.43,27.46,292500.0,19.4127,19.4269,19.4057,19.4269,292500.0
2006-10-03 14:45:00,27.45,27.47,27.44,27.47,374700.0,19.4198,19.434,19.4127,19.434,374700.0
2006-10-03 14:50:00,27.48,27.48,27.46,27.46,276300.0,19.441,19.441,19.4269,19.4269,276300.0
2006-10-03 14:55:00,27.46,27.48,27.45,27.45,267400.0,19.4269,19.441,19.4198,19.4198,267400.0
2006-10-03 15:00:00,27.45,27.47,27.45,27.45,261700.0,19.4198,19.434,19.4198,19.4198,261700.0
2006-10-03 15:05:00,27.45,27.46,27.44,27.44,193900.0,19.4198,19.4269,19.4127,19.4127,193900.0
2006-10-03 15:10:00,27.44,27.47,27.44,27.45,310400.0,19.4127,19.434,19.4127,19.4198,310400.0
2006-10-03 15:15:00,27.46,27.46,27.43,27.44,354900.0,19.4269,19.4269,19.4057,19.4127,354900.0
2006-10-03 15:20:00,27.44,27.46,27.44,27.45,351200.0,19.4127,19.4269,19.4127,19.4198,351200.0
2006-10-03 15:25:00,27.46,27.47,27.44,27.45,540200.0,19.4269,19.434,19.4127,19.4198,540200.0
2006-10-03 15:30:00,27.44,27.46,27.41,27.43,901400.0,19.4127,19.4269,19.3915,19.4057,901400.0
2006-10-03 15:35:00,27.42,27.43,27.37,27.38,947300.0,19.3986,19.4057,19.3632,19.3703,947300.0
2006-10-03 15:40:00,27.38,27.41,27.36,27.37,906200.0,19.3703,19.3915,19.3562,19.3632,906200.0
2006-10-03 15:45:00,27.38,27.38,27.36,27.37,741900.0,19.3703,19.3703,19.3562,19.3632,741900.0
2006-10-03 15:50:00,27.37,27.39,27.35,27.37,969700.0,19.3632,19.3774,19.3491,19.3632,969700.0
2006-10-03 15:55:00,27.38,27.39,27.37,27.37,1017800.0,19.3703,19.3774,19.3632,19.3632,1017800.0
2006-10-04 09:30:00,27.39,27.48,27.37,27.46,2127900.0,19.3774,19.441,19.3632,19.4269,2127900.0
2006-10-04 09:35:00,27.47,27.5,27.43,27.48,1126300.0,19.434,19.4552,19.4057,19.441,1126300.0
2006-10-04 09:40:00,27.48,27.57,27.48,27.56,1904200.0,19.441,19.5047,19.441,19.4976,1904200.0
2006-10-04 09:45:00,27.56,27.61,27.55,27.6,1476300.0,19.4976,19.533,19.4906,19.5259,1476300.0
2006-10-04 09:50:00,27.59,27.63,27.54,27.56,1226400.0,19.5189,19.5472,19.4835,19.4976,1226400.0
2006-10-04 09:55:00,27.55,27.59,27.53,27.59,628600.0,19.4906,19.5189,19.4764,19.5189,628600.0
2006-10-04 10:00:00,27.58,27.64,27.55,27.63,1212700.0,19.5118,19.5542,19.4906,19.5472,1212700.0
2006-10-04 10:05:00,27.64,27.69,27.62,27.68,1372900.0,19.5542,19.5896,19.5401,19.5825,1372900.0
2006-10-04 10:10:00,27.68,27.73,27.68,27.71,1517000.0,19.5825,19.6179,19.5825,19.6038,1517000.0
2006-10-04 10:15:00,27.71,27.74,27.71,27.73,907400.0,19.6038,19.625,19.6038,19.6179,907400.0
2006-10-04 10:20:00,27.73,27.77,27.71,27.74,1249800.0,19.6179,19.6462,19.6038,19.625,1249800.0
2006-10-04 10:25:00,27.75,27.79,27.73,27.78,1136600.0,19.6321,19.6604,19.6179,19.6533,1136600.0
2006-10-04 10:30:00,27.79,27.8,27.77,27.78,875300.0,19.6604,19.6674,19.6462,19.6533,875300.0
2006-10-04 10:35:00,27.78,27.8,27.76,27.78,691500.0,19.6533,19.6674,19.6391,19.6533,691500.0
2006-10-04 10:40:00,27.78,27.79,27.68,27.71,1483800.0,19.6533,19.6604,19.5825,19.6038,1483800.0
2006-10-04 10:45:00,27.71,27.74,27.71,27.74,624700.0,19.6038,19.625,19.6038,19.625,624700.0
2006-10-04 10:50:00,27.74,27.76,27.67,27.67,736300.0,19.625,19.6391,19.5755,19.5755,736300.0
2006-10-04 10:55:00,27.68,27.75,27.67,27.71,1088700.0,19.5825,19.6321,19.5755,19.6038,1088700.0
2006-10-04 11:00:00,27.72,27.75,27.71,27.71,367500.0,19.6108,19.6321,19.6038,19.6038,367500.0
2006-10-04 11:05:00,27.71,27.72,27.69,27.7,374500.0,19.6038,19.6108,19.5896,19.5967,374500.0
2006-10-04 11:10:00,27.71,27.74,27.69,27.69,428300.0,19.6038,19.625,19.5896,19.5896,428300.0
2006-10-04 11:15:00,27.69,27.75,27.68,27.74,891400.0,19.5896,19.6321,19.5825,19.625,891400.0
2006-10-04 11:20:00,27.74,27.77,27.73,27.76,1203400.0,19.625,19.6462,19.6179,19.6391,1203400.0
2006-10-04 11:25:00,27.76,27.78,27.73,27.76,661800.0,19.6391,19.6533,19.6179,19.6391,661800.0
2006-10-04 11:30:00,27.75,27.8,27.75,27.78,1715300.0,19.6321,19.6674,19.6321,19.6533,1715300.0
2006-10-04 11:35:00,27.78,27.8,27.77,27.77,1217300.0,19.6533,19.6674,19.6462,19.6462,1217300.0
2006-10-04 11:40:00,27.77,27.8,27.73,27.73,735600.0,19.6462,19.6674,19.6179,19.6179,735600.0
2006-10-04 11:45:00,27.74,27.77,27.72,27.76,470300.0,19.625,19.6462,19.6108,19.6391,470300.0
2006-10-04 11:50:00,27.75,27.75,27.73,27.75,860400.0,19.6321,19.6321,19.6179,19.6321,860400.0
2006-10-04 11:55:00,27.74,27.75,27.74,27.75,694000.0,19.625,19.6321,19.625,19.6321,694000.0
2006-10-04 12:00:00,27.74,27.77,27.74,27.75,728700.0,19.625,19.6462,19.625,19.6321,728700.0
2006-10-04 12:05:00,27.75,27.76,27.74,27.75,383300.0,19.6321,19.6391,19.625,19.6321,383300.0
2006-10-04 12:10:00,27.75,27.77,27.73,27.74,430800.0,19.6321,19.6462,19.6179,19.625,430800.0
2006-10-04 12:15:00,27.74,27.76,27.73,27.75,447300.0,19.625,19.6391,19.6179,19.6321,447300.0
2006-10-04 12:20:00,27.75,27.77,27.74,27.77,383700.0,19.6321,19.6462,19.625,19.6462,383700.0
2006-10-04 12:25:00,27.76,27.8,27.76,27.79,573500.0,19.6391,19.6674,19.6391,19.6604,573500.0
2006-10-04 12:30:00,27.79,27.8,27.76,27.79,756500.0,19.6604,19.6674,19.6391,19.6604,756500.0
2006-10-04 12:35:00,27.78,27.79,27.78,27.78,399000.0,19.6533,19.6604,19.6533,19.6533,399000.0
2006-10-04 12:40:00,27.78,27.83,27.78,27.81,1095800.0,19.6533,19.6887,19.6533,19.6745,1095800.0
2006-10-04 12:45:00,27.81,27.85,27.81,27.84,561100.0,19.6745,19.7028,19.6745,19.6957,561100.0
2006-10-04 12:50:00,27.84,27.85,27.75,27.81,3819600.0,19.6957,19.7028,19.6321,19.6745,3819600.0
2006-10-04 12:55:00,27.8,27.85,27.8,27.8,1007700.0,19.6674,19.7028,19.6674,19.6674,1007700.0
2006-10-04 13:00:00,27.8,27.81,27.77,27.77,293200.0,19.6674,19.6745,19.6462,19.6462,293200.0
2006-10-04 13:05:00,27.77,27.8,27.76,27.76,573700.0,19.6462,19.6674,19.6391,19.6391,573700.0
2006-10-04 13:10:00,27.77,27.79,27.75,27.75,745200.0,19.6462,19.6604,19.6321,19.6321,745200.0
2006-10-04 13:15:00,27.75,27.76,27.73,27.74,484200.0,19.6321,19.6391,19.6179,19.625,484200.0
2006-10-04 13:20:00,27.74,27.76,27.72,27.74,591600.0,19.625,19.6391,19.6108,19.625,591600.0
2006-10-04 13:25:00,27.75,27.89,27.74,27.85,744900.0,19.6321,19.7311,19.625,19.7028,744900.0
2006-10-04 13:30:00,27.85,27.89,27.75,27.84,1731700.0,19.7028,19.7311,19.6321,19.6957,1731700.0
2006-10-04 13:35:00,27.84,27.87,27.82,27.84,453100.0,19.6957,19.717,19.6816,19.6957,453100.0
2006-10-04 13:40:00,27.84,27.9,27.83,27.86,711900.0,19.6957,19.7382,19.6887,19.7099,711900.0
2006-10-04 13:45:00,27.86,27.88,27.86,27.87,850500.0,19.7099,19.724,19.7099,19.717,850500.0
2006-10-04 13:50:00,27.87,27.88,27.83,27.84,896300.0,19.717,19.724,19.6887,19.6957,896300.0
2006-10-04 13:55:00,27.84,27.87,27.84,27.86,220000.0,19.6957,19.717,19.6957,19.7099,220000.0
2006-10-04 14:00:00,27.85,27.87,27.84,27.85,378500.0,19.7028,19.717,19.6957,19.7028,378500.0
2006-10-04 14:05:00,27.85,27.86,27.83,27.85,424200.0,19.7028,19.7099,19.6887,19.7028,424200.0
2006-10-04 14:10:00,27.86,27.9,27.85,27.9,1528500.0,19.7099,19.7382,19.7028,19.7382,1528500.0
2006-10-04 14:15:00,27.9,27.91,27.87,27.89,1062400.0,19.7382,19.7453,19.717,19.7311,1062400.0
2006-10-04 14:20:00,27.89,27.92,27.88,27.89,754300.0,19.7311,19.7523,19.724,19.7311,754300.0
2006-10-04 14:25:00,27.88,27.92,27.87,27.91,664700.0,19.724,19.7523,19.717,19.7453,664700.0
2006-10-04 14:30:00,27.91,27.94,27.9,27.92,1045500.0,19.7453,19.7665,19.7382,19.7523,1045500.0
2006-10-04 14:35:00,27.93,27.94,27.9,27.92,1526200.0,19.7594,19.7665,19.7382,19.7523,1526200.0
2006-10-04 14:40:00,27.91,27.94,27.89,27.9,878000.0,19.7453,19.7665,19.7311,19.7382,878000.0
2006-10-04 14:45:00,27.91,27.93,27.88,27.91,1151200.0,19.7453,19.7594,19.724,19.7453,1151200.0
2006-10-04 14:50:00,27.91,27.92,27.89,27.9,554100.0,19.7453,19.7523,19.7311,19.7382,554100.0
2006-10-04 14:55:00,27.91,27.91,27.87,27.9,551200.0,19.7453,19.7453,19.717,19.7382,551200.0
2006-10-04 15:00:00,27.9,27.93,27.9,27.91,1544000.0,19.7382,19.7594,19.7382,19.7453,1544000.0
2006-10-04 15:05:00,27.91,27.92,27.86,27.86,689400.0,19.7453,19.7523,19.7099,19.7099,689400.0
2006-10-04 15:10:00,27.86,27.88,27.85,27.87,829800.0,19.7099,19.724,19.7028,19.717,829800.0
2006-10-04 15:15:00,27.86,27.9,27.84,27.9,906600.0,19.7099,19.7382,19.6957,19.7382,906600.0
2006-10-04 15:20:00,27.9,27.93,27.89,27.91,895800.0,19.7382,19.7594,19.7311,19.7453,895800.0
2006-10-04 15:25:00,27.92,27.92,27.88,27.89,558500.0,19.7523,19.7523,19.724,19.7311,558500.0
2006-10-04 15:30:00,27.88,27.93,27.88,27.92,1270600.0,19.724,19.7594,19.724,19.7523,1270600.0
2006-10-04 15:35:00,27.92,27.93,27.9,27.9,1213900.0,19.7523,19.7594,19.7382,19.7382,1213900.0
2006-10-04 15:40:00,27.91,27.91,27.89,27.91,1286600.0,19.7453,19.7453,19.7311,19.7453,1286600.0
2006-10-04 15:45:00,27.91,27.93,27.9,27.93,1944300.0,19.7453,19.7594,19.7382,19.7594,1944300.0
2006-10-04 15:50:00,27.93,27.96,27.92,27.93,2536500.0,19.7594,19.7806,19.7523,19.7594,2536500.0
2006-10-04 15:55:00,27.94,27.96,27.91,27.95,4510300.0,19.7665,19.7806,19.7453,19.7736,4510300.0
2006-10-05 09:30:00,27.92,28.0,27.9,27.96,4568800.0,19.7523,19.8089,19.7382,19.7806,4568800.0
2006-10-05 09:35:00,27.96,28.0,27.96,27.98,1134200.0,19.7806,19.8089,19.7806,19.7948,1134200.0
2006-10-05 09:40:00,27.98,28.03,27.97,28.02,4561400.0,19.7948,19.8302,19.7877,19.8231,4561400.0
2006-10-05 09:45:00,28.02,28.1,28.01,28.05,2496100.0,19.8231,19.8797,19.816,19.8443,2496100.0
2006-10-05 09:50:00,28.05,28.1,28.0,28.1,1361700.0,19.8443,19.8797,19.8089,19.8797,1361700.0
2006-10-05 09:55:00,28.09,28.11,28.07,28.07,794000.0,19.8726,19.8867,19.8584,19.8584,794000.0
2006-10-05 10:00:00,28.08,28.1,28.05,28.06,1087600.0,19.8655,19.8797,19.8443,19.8514,1087600.0
2006-10-05 10:05:00,28.07,28.07,28.04,28.05,538500.0,19.8584,19.8584,19.8372,19.8443,538500.0
2006-10-05 10:10:00,28.05,28.05,28.02,28.04,1209500.0,19.8443,19.8443,19.8231,19.8372,1209500.0
2006-10-05 10:15:00,28.03,28.04,27.97,28.0,1665900.0,19.8302,19.8372,19.7877,19.8089,1665900.0
2006-10-05 10:20:00,28.0,28.02,27.99,28.0,684800.0,19.8089,19.8231,19.8019,19.8089,684800.0
2006-10-05 10:25:00,27.99,28.0,27.94,27.95,1498500.0,19.8019,19.8089,19.7665,19.7736,1498500.0
2006-10-05 10:30:00,27.96,27.96,27.87,27.87,1300800.0,19.7806,19.7806,19.717,19.717,1300800.0
2006-10-05 10:35:00,27.86,27.9,27.82,27.82,2436400.0,19.7099,19.7382,19.6816,19.6816,2436400.0
2006-10-05 10:40:00,27.82,27.88,27.8,27.88,995900.0,19.6816,19.724,19.6674,19.724,995900.0
2006-10-05 10:45:00,27.87,27.91,27.83,27.87,1012400.0,19.717,19.7453,19.6887,19.717,1012400.0
2006-10-05 10:50:00,27.88,27.89,27.85,27.89,580000.0,19.724,19.7311,19.7028,19.7311,580000.0
2006-10-05 10:55:00,27.89,27.95,27.85,27.93,1234500.0,19.7311,19.7736,19.7028,19.7594,1234500.0
2006-10-05 11:00:00,27.93,27.94,27.9,27.9,718100.0,19.7594,19.7665,19.7382,19.7382,718100.0
2006-10-05 11:05:00,27.9,27.93,27.88,27.89,846400.0,19.7382,19.7594,19.724,19.7311,846400.0
2006-10-05 11:10:00,27.89,27.91,27.83,27.85,810000.0,19.7311,19.7453,19.6887,19.7028,810000.0
2006-10-05 11:15:00,27.85,27.87,27.84,27.85,519000.0,19.7028,19.717,19.6957,19.7028,519000.0
2006-10-05 11:20:00,27.85,27.87,27.85,27.85,80100.0,19.7028,19.717,19.7028,19.7028,80100.0
2006-10-05 11:25:00,27.85,27.91,27.85,27.87,793400.0,19.7028,19.7453,19.7028,19.717,793400.0
2006-10-05 11:30:00,27.87,28.0,27.86,27.9,7282500.0,19.717,19.8089,19.7099,19.7382,7282500.0
2006-10-05 11:35:00,27.89,27.93,27.87,27.88,706500.0,19.7311,19.7594,19.717,19.724,706500.0
2006-10-05 11:40:00,27.88,27.96,27.88,27.96,574800.0,19.724,19.7806,19.724,19.7806,574800.0
2006-10-05 11:45:00,27.95,27.96,27.92,27.96,759800.0,19.7736,19.7806,19.7523,19.7806,759800.0
2006-10-05 11:50:00,27.95,27.96,27.94,27.94,392000.0,19.7736,19.7806,19.7665,19.7665,392000.0
2006-10-05 11:55:00,27.94,27.96,27.91,27.95,1056000.0,19.7665,19.7806,19.7453,19.7736,1056000.0
2006-10-05 12:00:00,27.95,27.96,27.94,27.95,460600.0,19.7736,19.7806,19.7665,19.7736,460600.0
2006-10-05 12:05:00,27.95,27.96,27.94,27.95,1212000.0,19.7736,19.7806,19.7665,19.7736,1212000.0
2006-10-05 12:10:00,27.95,27.98,27.95,27.96,479600.0,19.7736,19.7948,19.7736,19.7806,479600.0
2006-10-05 12:15:00,27.96,27.99,27.95,27.96,1468800.0,19.7806,19.8019,19.7736,19.7806,1468800.0
2006-10-05 12:20:00,27.96,27.97,27.94,27.94,444300.0,19.7806,19.7877,19.7665,19.7665,444300.0
2006-10-05 12:25:00,27.94,27.95,27.93,27.93,253300.0,19.7665,19.7736,19.7594,19.7594,253300.0
2006-10-05 12:30:00,27.93,27.93,27.89,27.91,535100.0,19.7594,19.7594,19.7311,19.7453,535100.0
2006-10-05 12:35:00,27.92,27.93,27.88,27.92,583500.0,19.7523,19.7594,19.724,19.7523,583500.0
2006-10-05 12:40:00,27.92,27.95,27.88,27.89,873500.0,19.7523,19.7736,19.724,19.7311,873500.0
2006-10-05 12:45:00,27.89,27.9,27.87,27.9,733800.0,19.7311,19.7382,19.717,19.7382,733800.0
2006-10-05 12:50:00,27.89,27.95,27.89,27.91,220500.0,19.7311,19.7736,19.7311,19.7453,220500.0
2006-10-05 12:55:00,27.91,27.92,27.9,27.9,258700.0,19.7453,19.7523,19.7382,19.7382,258700.0
2006-10-05 13:00:00,27.9,27.92,27.9,27.9,577000.0,19.7382,19.7523,19.7382,19.7382,577000.0
2006-10-05 13:05:00,27.91,27.95,27.9,27.9,142600.0,19.7453,19.7736,19.7382,19.7382,142600.0
2006-10-05 13:10:00,27.9,27.95,27.87,27.9,587800.0,19.7382,19.7736,19.717,19.7382,587800.0
2006-10-05 13:15:00,27.9,27.94,27.9,27.92,604800.0,19.7382,19.7665,19.7382,19.7523,604800.0
2006-10-05 13:20:00,27.92,27.93,27.9,27.92,326900.0,19.7523,19.7594,19.7382,19.7523,326900.0
2006-10-05 13:25:00,27.92,28.08,27.91,27.92,784500.0,19.7523,19.8655,19.7453,19.7523,784500.0
2006-10-05 13:30:00,27.91,27.92,27.91,27.92,103000.0,19.7453,19.7523,19.7453,19.7523,103000.0
2006-10-05 13:35:00,27.92,27.92,27.9,27.9,562000.0,19.7523,19.7523,19.7382,19.7382,562000.0
2006-10-05 13:40:00,27.9,27.91,27.89,27.9,583400.0,19.7382,19.7453,19.7311,19.7382,583400.0
2006-10-05 13:45:00,27.9,27.91,27.88,27.88,205700.0,19.7382,19.7453,19.724,19.724,205700.0
2006-10-05 13:50:00,27.88,27.89,27.85,27.86,961400.0,19.724,19.7311,19.7028,19.7099,961400.0
2006-10-05 13:55:00,27.86,27.87,27.82,27.84,430600.0,19.7099,19.717,19.6816,19.6957,430600.0
2006-10-05 14:00:00,27.84,27.86,27.83,27.86,255700.0,19.6957,19.7099,19.6887,19.7099,255700.0
2006-10-05 14:05:00,27.86,27.86,27.82,27.83,358200.0,19.7099,19.7099,19.6816,19.6887,358200.0
2006-10-05 14:10:00,27.83,27.85,27.82,27.84,432700.0,19.6887,19.7028,19.6816,19.6957,432700.0
2006-10-05 14:15:00,27.84,27.85,27.82,27.82,172500.0,19.6957,19.7028,19.6816,19.6816,172500.0
2006-10-05 14:20:00,27.82,27.83,27.79,27.81,414000.0,19.6816,19.6887,19.6604,19.6745,414000.0
2006-10-05 14:25:00,27.81,27.83,27.8,27.81,544500.0,19.6745,19.6887,19.6674,19.6745,544500.0
2006-10-05 14:30:00,27.8,27.81,27.78,27.81,1278200.0,19.6674,19.6745,19.6533,19.6745,1278200.0
2006-10-05 14:35:00,27.8,27.84,27.8,27.81,293900.0,19.6674,19.6957,19.6674,19.6745,293900.0
2006-10-05 14:40:00,27.81,27.85,27.81,27.81,289900.0,19.6745,19.7028,19.6745,19.6745,289900.0
2006-10-05 14:45:00,27.82,27.85,27.81,27.82,207700.0,19.6816,19.7028,19.6745,19.6816,207700.0
2006-10-05 14:50:00,27.81,27.89,27.81,27.87,628200.0,19.6745,19.7311,19.6745,19.717,628200.0
2006-10-05 14:55:00,27.87,27.91,27.87,27.9,754600.0,19.717,19.7453,19.717,19.7382,754600.0
2006-10-05 15:00:00,27.9,27.91,27.88,27.89,977300.0,19.7382,19.7453,19.724,19.7311,977300.0
2006-10-05 15:05:00,27.9,27.92,27.89,27.9,496900.0,19.7382,19.7523,19.7311,19.7382,496900.0
2006-10-05 15:10:00,27.9,27.9,27.88,27.89,553300.0,19.7382,19.7382,19.724,19.7311,553300.0
2006-10-05 15:15:00,27.89,27.92,27.88,27.89,558600.0,19.7311,19.7523,19.724,19.7311,558600.0
2006-10-05 15:20:00,27.89,27.92,27.88,27.88,1211800.0,19.7311,19.7523,19.724,19.724,1211800.0
2006-10-05 15:25:00,27.89,27.89,27.88,27.89,273200.0,19.7311,19.7311,19.724,19.7311,273200.0
2006-10-05 15:30:00,27.89,27.89,27.88,27.88,174400.0,19.7311,19.7311,19.724,19.724,174400.0
2006-10-05 15:35:00,27.88,27.91,27.88,27.88,777800.0,19.724,19.7453,19.724,19.724,777800.0
2006-10-05 15:40:00,27.88,27.89,27.86,27.88,507500.0,19.724,19.7311,19.7099,19.724,507500.0
2006-10-05 15:45:00,27.87,27.94,27.87,27.93,955200.0,19.717,19.7665,19.717,19.7594,955200.0
2006-10-05 15:50:00,27.93,27.94,27.92,27.93,1309800.0,19.7594,19.7665,19.7523,19.7594,1309800.0
2006-10-05 15:55:00,27.93,27.95,27.91,27.94,2163000.0,19.7594,19.7736,19.7453,19.7665,2163000.0
2006-10-06 09:30:00,27.76,27.84,27.7,27.76,1757900.0,19.6391,19.6957,19.5967,19.6391,1757900.0
2006-10-06 09:35:00,27.77,27.78,27.73,27.77,522100.0,19.6462,19.6533,19.6179,19.6462,522100.0
2006-10-06 09:40:00,27.76,27.77,27.72,27.73,483700.0,19.6391,19.6462,19.6108,19.6179,483700.0
2006-10-06 09:45:00,27.73,27.79,27.73,27.79,577500.0,19.6179,19.6604,19.6179,19.6604,577500.0
2006-10-06 09:50:00,27.79,27.82,27.78,27.8,469000.0,19.6604,19.6816,19.6533,19.6674,469000.0
2006-10-06 09:55:00,27.8,27.81,27.75,27.75,322400.0,19.6674,19.6745,19.6321,19.6321,322400.0
2006-10-06 10:00:00,27.76,27.77,27.73,27.74,507900.0,19.6391,19.6462,19.6179,19.625,507900.0
2006-10-06 10:05:00,27.74,27.78,27.73,27.77,365500.0,19.625,19.6533,19.6179,19.6462,365500.0
2006-10-06 10:10:00,27.77,27.85,27.77,27.84,631900.0,19.6462,19.7028,19.6462,19.6957,631900.0
2006-10-06 10:15:00,27.85,27.85,27.8,27.84,502500.0,19.7028,19.7028,19.6674,19.6957,502500.0
2006-10-06 10:20:00,27.83,27.85,27.78,27.84,439200.0,19.6887,19.7028,19.6533,19.6957,439200.0
2006-10-06 10:25:00,27.84,27.86,27.81,27.82,410300.0,19.6957,19.7099,19.6745,19.6816,410300.0
2006-10-06 10:30:00,27.81,27.84,27.8,27.82,359700.0,19.6745,19.6957,19.6674,19.6816,359700.0
2006-10-06 10:35:00,27.82,27.83,27.78,27.79,321000.0,19.6816,19.6887,19.6533,19.6604,321000.0
2006-10-06 10:40:00,27.78,27.83,27.78,27.79,371200.0,19.6533,19.6887,19.6533,19.6604,371200.0
2006-10-06 10:45:00,27.79,27.9,27.79,27.84,927700.0,19.6604,19.7382,19.6604,19.6957,927700.0
2006-10-06 10:50:00,27.83,27.86,27.8,27.81,494900.0,19.6887,19.7099,19.6674,19.6745,494900.0
2006-10-06 10:55:00,27.8,27.86,27.8,27.84,621500.0,19.6674,19.7099,19.6674,19.6957,621500.0
2006-10-06 11:00:00,27.84,27.86,27.82,27.84,599000.0,19.6957,19.7099,19.6816,19.6957,599000.0
2006-10-06 11:05:00,27.84,27.85,27.78,27.79,617900.0,19.6957,19.7028,19.6533,19.6604,617900.0
2006-10-06 11:10:00,27.78,27.82,27.78,27.82,214600.0,19.6533,19.6816,19.6533,19.6816,214600.0
2006-10-06 11:15:00,27.82,27.85,27.81,27.82,173100.0,19.6816,19.7028,19.6745,19.6816,173100.0
2006-10-06 11:20:00,27.83,27.84,27.8,27.84,148400.0,19.6887,19.6957,19.6674,19.6957,148400.0
2006-10-06 11:25:00,27.84,27.85,27.83,27.85,121900.0,19.6957,19.7028,19.6887,19.7028,121900.0
2006-10-06 11:30:00,27.85,27.86,27.84,27.84,137500.0,19.7028,19.7099,19.6957,19.6957,137500.0
2006-10-06 11:35:00,27.84,27.85,27.83,27.84,125300.0,19.6957,19.7028,19.6887,19.6957,125300.0
2006-10-06 11:40:00,27.84,27.86,27.83,27.83,192600.0,19.6957,19.7099,19.6887,19.6887,192600.0
2006-10-06 11:45:00,27.83,27.83,27.77,27.77,273800.0,19.6887,19.6887,19.6462,19.6462,273800.0
2006-10-06 11:50:00,27.77,27.79,27.74,27.74,436200.0,19.6462,19.6604,19.625,19.625,436200.0
2006-10-06 11:55:00,27.75,27.76,27.74,27.75,156700.0,19.6321,19.6391,19.625,19.6321,156700.0
2006-10-06 12:00:00,27.75,27.76,27.7,27.72,631300.0,19.6321,19.6391,19.5967,19.6108,631300.0
2006-10-06 12:05:00,27.72,27.72,27.65,27.66,576300.0,19.6108,19.6108,19.5613,19.5684,576300.0
2006-10-06 12:10:00,27.66,27.72,27.66,27.71,365700.0,19.5684,19.6108,19.5684,19.6038,365700.0
2006-10-06 12:15:00,27.72,27.75,27.71,27.73,247100.0,19.6108,19.6321,19.6038,19.6179,247100.0
2006-10-06 12:20:00,27.73,27.74,27.71,27.72,162500.0,19.6179,19.625,19.6038,19.6108,162500.0
2006-10-06 12:25:00,27.72,27.73,27.71,27.71,253800.0,19.6108,19.6179,19.6038,19.6038,253800.0
2006-10-06 12:30:00,27.72,27.8,27.71,27.73,257400.0,19.6108,19.6674,19.6038,19.6179,257400.0
2006-10-06 12:35:00,27.73,27.73,27.71,27.73,165700.0,19.6179,19.6179,19.6038,19.6179,165700.0
2006-10-06 12:40:00,27.72,27.73,27.71,27.71,80800.0,19.6108,19.6179,19.6038,19.6038,80800.0
2006-10-06 12:45:00,27.72,27.77,27.72,27.76,183200.0,19.6108,19.6462,19.6108,19.6391,183200.0
2006-10-06 12:50:00,27.77,27.77,27.74,27.75,129100.0,19.6462,19.6462,19.625,19.6321,129100.0
2006-10-06 12:55:00,27.75,27.77,27.75,27.77,104000.0,19.6321,19.6462,19.6321,19.6462,104000.0
2006-10-06 13:00:00,27.77,27.78,27.75,27.77,317600.0,19.6462,19.6533,19.6321,19.6462,317600.0
2006-10-06 13:05:00,27.77,27.78,27.76,27.76,155800.0,19.6462,19.6533,19.6391,19.6391,155800.0
2006-10-06 13:10:00,27.77,27.79,27.76,27.78,125800.0,19.6462,19.6604,19.6391,19.6533,125800.0
2006-10-06 13:15:00,27.78,27.83,27.78,27.8,277600.0,19.6533,19.6887,19.6533,19.6674,277600.0
2006-10-06 13:20:00,27.8,27.84,27.79,27.81,128100.0,19.6674,19.6957,19.6604,19.6745,128100.0
2006-10-06 13:25:00,27.8,27.8,27.76,27.78,176400.0,19.6674,19.6674,19.6391,19.6533,176400.0
2006-10-06 13:30:00,27.78,27.79,27.77,27.77,67900.0,19.6533,19.6604,19.6462,19.6462,67900.0
2006-10-06 13:35:00,27.77,27.78,27.77,27.78,73200.0,19.6462,19.6533,19.6462,19.6533,73200.0
2006-10-06 13:40:00,27.78,27.8,27.75,27.78,322200.0,19.6533,19.6674,19.6321,19.6533,322200.0
2006-10-06 13:45:00,27.79,27.8,27.78,27.79,172900.0,19.6604,19.6674,19.6533,19.6604,172900.0
2006-10-06 13:50:00,27.79,27.83,27.79,27.83,155100.0,19.6604,19.6887,19.6604,19.6887,155100.0
2006-10-06 13:55:00,27.82,27.84,27.81,27.82,246000.0,19.6816,19.6957,19.6745,19.6816,246000.0
2006-10-06 14:00:00,27.82,27.88,27.82,27.83,121300.0,19.6816,19.724,19.6816,19.6887,121300.0
2006-10-06 14:05:00,27.83,27.86,27.81,27.85,696500.0,19.6887,19.7099,19.6745,19.7028,696500.0
2006-10-06 14:10:00,27.85,27.9,27.85,27.88,639200.0,19.7028,19.7382,19.7028,19.724,639200.0
2006-10-06 14:15:00,27.87,27.89,27.86,27.86,381200.0,19.717,19.7311,19.7099,19.7099,381200.0
2006-10-06 14:20:00,27.86,27.9,27.86,27.9,317300.0,19.7099,19.7382,19.7099,19.7382,317300.0
2006-10-06 14:25:00,27.89,27.9,27.88,27.89,285800.0,19.7311,19.7382,19.724,19.7311,285800.0
2006-10-06 14:30:00,27.89,27.89,27.87,27.88,351200.0,19.7311,19.7311,19.717,19.724,351200.0
2006-10-06 14:35:00,27.88,27.92,27.87,27.9,862300.0,19.724,19.7523,19.717,19.7382,862300.0
2006-10-06 14:40:00,27.9,27.94,27.9,27.9,395500.0,19.7382,19.7665,19.7382,19.7382,395500.0
2006-10-06 14:45:00,27.91,27.97,27.9,27.91,296800.0,19.7453,19.7877,19.7382,19.7453,296800.0
2006-10-06 14:50:00,27.91,27.95,27.91,27.94,524100.0,19.7453,19.7736,19.7453,19.7665,524100.0
2006-10-06 14:55:00,27.94,27.95,27.92,27.93,367100.0,19.7665,19.7736,19.7523,19.7594,367100.0
2006-10-06 15:00:00,27.93,27.94,27.93,27.93,320000.0,19.7594,19.7665,19.7594,19.7594,320000.0
2006-10-06 15:05:00,27.93,27.95,27.92,27.92,854000.0,19.7594,19.7736,19.7523,19.7523,854000.0
2006-10-06 15:10:00,27.92,27.95,27.92,27.93,530500.0,19.7523,19.7736,19.7523,19.7594,530500.0
2006-10-06 15:15:00,27.93,27.94,27.91,27.93,875900.0,19.7594,19.7665,19.7453,19.7594,875900.0
2006-10-06 15:20:00,27.93,28.0,27.92,27.99,1699800.0,19.7594,19.8089,19.7523,19.8019,1699800.0
2006-10-06 15:25:00,27.99,28.0,27.94,27.94,1375100.0,19.8019,19.8089,19.7665,19.7665,1375100.0
2006-10-06 15:30:00,27.94,27.95,27.9,27.91,458700.0,19.7665,19.7736,19.7382,19.7453,458700.0
2006-10-06 15:35:00,27.9,27.91,27.87,27.88,402000.0,19.7382,19.7453,19.717,19.724,402000.0
2006-10-06 15:40:00,27.88,27.89,27.83,27.84,831200.0,19.724,19.7311,19.6887,19.6957,831200.0
2006-10-06 15:45:00,27.84,27.85,27.81,27.84,517200.0,19.6957,19.7028,19.6745,19.6957,517200.0
2006-10-06 15:50:00,27.85,27.88,27.8,27.85,1432800.0,19.7028,19.724,19.6674,19.7028,1432800.0
2006-10-06 15:55:00,27.84,27.9,27.83,27.89,1211100.0,19.6957,19.7382,19.6887,19.7311,1211100.0
2006-10-09 09:30:00,27.78,27.93,27.72,27.88,1670400.0,19.6533,19.7594,19.6108,19.724,1670400.0
2006-10-09 09:35:00,27.88,27.88,27.75,27.81,696300.0,19.724,19.724,19.6321,19.6745,696300.0
2006-10-09 09:40:00,27.81,27.81,27.72,27.73,475800.0,19.6745,19.6745,19.6108,19.6179,475800.0
2006-10-09 09:45:00,27.74,27.74,27.7,27.71,370700.0,19.625,19.625,19.5967,19.6038,370700.0
2006-10-09 09:50:00,27.72,27.75,27.71,27.74,298900.0,19.6108,19.6321,19.6038,19.625,298900.0
2006-10-09 09:55:00,27.74,27.75,27.73,27.73,242600.0,19.625,19.6321,19.6179,19.6179,242600.0
2006-10-09 10:00:00,27.73,27.75,27.73,27.74,701200.0,19.6179,19.6321,19.6179,19.625,701200.0
2006-10-09 10:05:00,27.74,27.75,27.72,27.74,241800.0,19.625,19.6321,19.6108,19.625,241800.0
2006-10-09 10:10:00,27.73,27.74,27.7,27.71,385500.0,19.6179,19.625,19.5967,19.6038,385500.0
2006-10-09 10:15:00,27.7,27.73,27.7,27.71,389500.0,19.5967,19.6179,19.5967,19.6038,389500.0
2006-10-09 10:20:00,27.72,27.73,27.71,27.72,198300.0,19.6108,19.6179,19.6038,19.6108,198300.0
2006-10-09 10:25:00,27.72,27.73,27.68,27.69,328000.0,19.6108,19.6179,19.5825,19.5896,328000.0
2006-10-09 10:30:00,27.69,27.69,27.65,27.67,383000.0,19.5896,19.5896,19.5613,19.5755,383000.0
2006-10-09 10:35:00,27.67,27.72,27.67,27.71,203100.0,19.5755,19.6108,19.5755,19.6038,203100.0
2006-10-09 10:40:00,27.71,27.72,27.63,27.63,526600.0,19.6038,19.6108,19.5472,19.5472,526600.0
2006-10-09 10:45:00,27.63,27.65,27.62,27.64,425500.0,19.5472,19.5613,19.5401,19.5542,425500.0
2006-10-09 10:50:00,27.63,27.67,27.63,27.67,253700.0,19.5472,19.5755,19.5472,19.5755,253700.0
2006-10-09 10:55:00,27.67,27.72,27.65,27.69,699900.0,19.5755,19.6108,19.5613,19.5896,699900.0
2006-10-09 11:00:00,27.69,27.69,27.63,27.66,834200.0,19.5896,19.5896,19.5472,19.5684,834200.0
2006-10-09 11:05:00,27.65,27.67,27.65,27.67,157600.0,19.5613,19.5755,19.5613,19.5755,157600.0
2006-10-09 11:10:00,27.67,27.68,27.65,27.65,241700.0,19.5755,19.5825,19.5613,19.5613,241700.0
2006-10-09 11:15:00,27.65,27.67,27.65,27.67,129800.0,19.5613,19.5755,19.5613,19.5755,129800.0
2006-10-09 11:20:00,27.67,27.73,27.67,27.72,551500.0,19.5755,19.6179,19.5755,19.6108,551500.0
2006-10-09 11:25:00,27.72,27.76,27.71,27.74,650900.0,19.6108,19.6391,19.6038,19.625,650900.0
2006-10-09 11:30:00,27.73,27.78,27.72,27.76,826400.0,19.6179,19.6533,19.6108,19.6391,826400.0
2006-10-09 11:35:00,27.76,27.78,27.73,27.77,564500.0,19.6391,19.6533,19.6179,19.6462,564500.0
2006-10-09 11:40:00,27.76,27.82,27.76,27.81,1005100.0,19.6391,19.6816,19.6391,19.6745,1005100.0
2006-10-09 11:45:00,27.81,27.81,27.8,27.8,171300.0,19.6745,19.6745,19.6674,19.6674,171300.0
2006-10-09 11:50:00,27.81,27.81,27.78,27.78,323800.0,19.6745,19.6745,19.6533,19.6533,323800.0
2006-10-09 11:55:00,27.78,27.79,27.76,27.76,195400.0,19.6533,19.6604,19.6391,19.6391,195400.0
2006-10-09 12:00:00,27.76,27.77,27.76,27.77,126300.0,19.6391,19.6462,19.6391,19.6462,126300.0
2006-10-09 12:05:00,27.76,27.78,27.76,27.77,194900.0,19.6391,19.6533,19.6391,19.6462,194900.0
2006-10-09 12:10:00,27.77,27.78,27.76,27.77,105600.0,19.6462,19.6533,19.6391,19.6462,105600.0
2006-10-09 12:15:00,27.76,27.77,27.75,27.75,162500.0,19.6391,19.6462,19.6321,19.6321,162500.0
2006-10-09 12:20:00,27.76,27.77,27.75,27.76,208600.0,19.6391,19.6462,19.6321,19.6391,208600.0
2006-10-09 12:25:00,27.76,27.77,27.74,27.74,187900.0,19.6391,19.6462,19.625,19.625,187900.0
2006-10-09 12:30:00,27.74,27.75,27.72,27.72,278000.0,19.625,19.6321,19.6108,19.6108,278000.0
2006-10-09 12:35:00,27.73,27.73,27.71,27.72,160900.0,19.6179,19.6179,19.6038,19.6108,160900.0
2006-10-09 12:40:00,27.73,27.74,27.72,27.73,188600.0,19.6179,19.625,19.6108,19.6179,188600.0
2006-10-09 12:45:00,27.74,27.75,27.72,27.74,185700.0,19.625,19.6321,19.6108,19.625,185700.0
2006-10-09 12:50:00,27.75,27.75,27.72,27.73,163800.0,19.6321,19.6321,19.6108,19.6179,163800.0
2006-10-09 12:55:00,27.73,27.76,27.7,27.7,242100.0,19.6179,19.6391,19.5967,19.5967,242100.0
2006-10-09 13:00:00,27.7,27.73,27.69,27.73,333100.0,19.5967,19.6179,19.5896,19.6179,333100.0
2006-10-09 13:05:00,27.72,27.73,27.65,27.66,457500.0,19.6108,19.6179,19.5613,19.5684,457500.0
2006-10-09 13:10:00,27.65,27.67,27.64,27.66,661400.0,19.5613,19.5755,19.5542,19.5684,661400.0
2006-10-09 13:15:00,27.66,27.67,27.65,27.66,280600.0,19.5684,19.5755,19.5613,19.5684,280600.0
2006-10-09 13:20:00,27.67,27.67,27.62,27.63,300500.0,19.5755,19.5755,19.5401,19.5472,300500.0
2006-10-09 13:25:00,27.63,27.69,27.63,27.68,672000.0,19.5472,19.5896,19.5472,19.5825,672000.0
2006-10-09 13:30:00,27.68,27.68,27.66,27.67,302100.0,19.5825,19.5825,19.5684,19.5755,302100.0
2006-10-09 13:35:00,27.67,27.7,27.67,27.69,370800.0,19.5755,19.5967,19.5755,19.5896,370800.0
2006-10-09 13:40:00,27.69,27.72,27.69,27.72,269500.0,19.5896,19.6108,19.5896,19.6108,269500.0
2006-10-09 13:45:00,27.72,27.72,27.7,27.7,166400.0,19.6108,19.6108,19.5967,19.5967,166400.0
2006-10-09 13:50:00,27.71,27.71,27.69,27.7,195800.0,19.6038,19.6038,19.5896,19.5967,195800.0
2006-10-09 13:55:00,27.71,27.72,27.7,27.7,292900.0,19.6038,19.6108,19.5967,19.5967,292900.0
2006-10-09 14:00:00,27.7,27.71,27.68,27.7,210800.0,19.5967,19.6038,19.5825,19.5967,210800.0
2006-10-09 14:05:00,27.7,27.72,27.7,27.71,216800.0,19.5967,19.6108,19.5967,19.6038,216800.0
2006-10-09 14:10:00,27.72,27.72,27.68,27.69,401900.0,19.6108,19.6108,19.5825,19.5896,401900.0
2006-10-09 14:15:00,27.68,27.69,27.67,27.68,221600.0,19.5825,19.5896,19.5755,19.5825,221600.0
2006-10-09 14:20:00,27.68,27.71,27.67,27.7,261800.0,19.5825,19.6038,19.5755,19.5967,261800.0
2006-10-09 14:25:00,27.7,27.73,27.68,27.71,448500.0,19.5967,19.6179,19.5825,19.6038,448500.0
2006-10-09 14:30:00,27.71,27.73,27.7,27.72,163800.0,19.6038,19.6179,19.5967,19.6108,163800.0
2006-10-09 14:35:00,27.72,27.72,27.7,27.71,177200.0,19.6108,19.6108,19.5967,19.6038,177200.0
2006-10-09 14:40:00,27.71,27.72,27.7,27.71,130400.0,19.6038,19.6108,19.5967,19.6038,130400.0
2006-10-09 14:45:00,27.71,27.75,27.71,27.72,397700.0,19.6038,19.6321,19.6038,19.6108,397700.0
2006-10-09 14:50:00,27.72,27.73,27.71,27.71,132300.0,19.6108,19.6179,19.6038,19.6038,132300.0
2006-10-09 14:55:00,27.71,27.73,27.71,27.72,246100.0,19.6038,19.6179,19.6038,19.6108,246100.0
2006-10-09 15:00:00,27.73,27.73,27.7,27.72,251400.0,19.6179,19.6179,19.5967,19.6108,251400.0
2006-10-09 15:05:00,27.71,27.71,27.63,27.64,480500.0,19.6038,19.6038,19.5472,19.5542,480500.0
2006-10-09 15:10:00,27.64,27.65,27.62,27.64,465300.0,19.5542,19.5613,19.5401,19.5542,465300.0
2006-10-09 15:15:00,27.64,27.65,27.62,27.63,328300.0,19.5542,19.5613,19.5401,19.5472,328300.0
2006-10-09 15:20:00,27.64,27.66,27.63,27.63,317200.0,19.5542,19.5684,19.5472,19.5472,317200.0
2006-10-09 15:25:00,27.64,27.64,27.63,27.64,170700.0,19.5542,19.5542,19.5472,19.5542,170700.0
2006-10-09 15:30:00,27.63,27.68,27.63,27.68,364800.0,19.5472,19.5825,19.5472,19.5825,364800.0
2006-10-09 15:35:00,27.68,27.72,27.67,27.71,684900.0,19.5825,19.6108,19.5755,19.6038,684900.0
2006-10-09 15:40:00,27.71,27.74,27.7,27.72,643900.0,19.6038,19.625,19.5967,19.6108,643900.0
2006-10-09 15:45:00,27.72,27.77,27.72,27.76,667700.0,19.6108,19.6462,19.6108,19.6391,667700.0
2006-10-09 15:50:00,27.76,27.77,27.73,27.75,930500.0,19.6391,19.6462,19.6179,19.6321,930500.0
2006-10-09 15:55:00,27.75,27.75,27.7,27.71,1089500.0,19.6321,19.6321,19.5967,19.6038,1089500.0
2006-10-10 09:30:00,27.7,27.72,27.63,27.7,1318300.0,19.5967,19.6108,19.5472,19.5967,1318300.0
2006-10-10 09:35:00,27.71,27.75,27.65,27.72,785000.0,19.6038,19.6321,19.5613,19.6108,785000.0
2006-10-10 09:40:00,27.73,27.75,27.69,27.69,362300.0,19.6179,19.6321,19.5896,19.5896,362300.0
2006-10-10 09:45:00,27.69,27.7,27.62,27.63,445200.0,19.5896,19.5967,19.5401,19.5472,445200.0
2006-10-10 09:50:00,27.63,27.64,27.58,27.59,1302700.0,19.5472,19.5542,19.5118,19.5189,1302700.0
2006-10-10 09:55:00,27.6,27.62,27.58,27.58,551200.0,19.5259,19.5401,19.5118,19.5118,551200.0
2006-10-10 10:00:00,27.59,27.6,27.56,27.57,472700.0,19.5189,19.5259,19.4976,19.5047,472700.0
2006-10-10 10:05:00,27.58,27.58,27.52,27.53,999700.0,19.5118,19.5118,19.4693,19.4764,999700.0
2006-10-10 10:10:00,27.54,27.55,27.52,27.54,431600.0,19.4835,19.4906,19.4693,19.4835,431600.0
2006-10-10 10:15:00,27.53,27.59,27.51,27.58,598300.0,19.4764,19.5189,19.4623,19.5118,598300.0
2006-10-10 10:20:00,27.57,27.58,27.53,27.53,433500.0,19.5047,19.5118,19.4764,19.4764,433500.0
2006-10-10 10:25:00,27.53,27.55,27.52,27.52,554300.0,19.4764,19.4906,19.4693,19.4693,554300.0
2006-10-10 10:30:00,27.53,27.55,27.52,27.55,325900.0,19.4764,19.4906,19.4693,19.4906,325900.0
2006-10-10 10:35:00,27.55,27.58,27.54,27.56,386200.0,19.4906,19.5118,19.4835,19.4976,386200.0
2006-10-10 10:40:00,27.56,27.57,27.56,27.57,174700.0,19.4976,19.5047,19.4976,19.5047,174700.0
2006-10-10 10:45:00,27.56,27.59,27.56,27.57,475800.0,19.4976,19.5189,19.4976,19.5047,475800.0
2006-10-10 10:50:00,27.57,27.58,27.55,27.56,236200.0,19.5047,19.5118,19.4906,19.4976,236200.0
2006-10-10 10:55:00,27.56,27.63,27.56,27.6,731600.0,19.4976,19.5472,19.4976,19.5259,731600.0
2006-10-10 11:00:00,27.6,27.6,27.56,27.56,303900.0,19.5259,19.5259,19.4976,19.4976,303900.0
2006-10-10 11:05:00,27.56,27.58,27.55,27.56,402300.0,19.4976,19.5118,19.4906,19.4976,402300.0
2006-10-10 11:10:00,27.56,27.58,27.55,27.58,419300.0,19.4976,19.5118,19.4906,19.5118,419300.0
2006-10-10 11:15:00,27.58,27.61,27.57,27.59,369600.0,19.5118,19.533,19.5047,19.5189,369600.0
2006-10-10 11:20:00,27.59,27.64,27.58,27.62,555100.0,19.5189,19.5542,19.5118,19.5401,555100.0
2006-10-10 11:25:00,27.62,27.62,27.56,27.58,729900.0,19.5401,19.5401,19.4976,19.5118,729900.0
2006-10-10 11:30:00,27.58,27.59,27.55,27.57,162500.0,19.5118,19.5189,19.4906,19.5047,162500.0
2006-10-10 11:35:00,27.57,27.7,27.56,27.58,159000.0,19.5047,19.5967,19.4976,19.5118,159000.0
2006-10-10 11:40:00,27.58,27.59,27.56,27.56,156800.0,19.5118,19.5189,19.4976,19.4976,156800.0
2006-10-10 11:45:00,27.56,27.57,27.56,27.57,52500.0,19.4976,19.5047,19.4976,19.5047,52500.0
2006-10-10 11:50:00,27.56,27.57,27.55,27.56,224400.0,19.4976,19.5047,19.4906,19.4976,224400.0
2006-10-10 11:55:00,27.57,27.58,27.56,27.57,222600.0,19.5047,19.5118,19.4976,19.5047,222600.0
2006-10-10 12:00:00,27.57,27.59,27.56,27.58,144900.0,19.5047,19.5189,19.4976,19.5118,144900.0
2006-10-10 12:05:00,27.58,27.59,27.56,27.56,201900.0,19.5118,19.5189,19.4976,19.4976,201900.0
2006-10-10 12:10:00,27.57,27.58,27.56,27.57,83000.0,19.5047,19.5118,19.4976,19.5047,83000.0
2006-10-10 12:15:00,27.56,27.57,27.54,27.54,269400.0,19.4976,19.5047,19.4835,19.4835,269400.0
2006-10-10 12:20:00,27.54,27.55,27.52,27.52,388300.0,19.4835,19.4906,19.4693,19.4693,388300.0
2006-10-10 12:25:00,27.52,27.54,27.52,27.54,164500.0,19.4693,19.4835,19.4693,19.4835,164500.0
2006-10-10 12:30:00,27.54,27.54,27.51,27.52,268100.0,19.4835,19.4835,19.4623,19.4693,268100.0
2006-10-10 12:35:00,27.52,27.53,27.51,27.52,122700.0,19.4693,19.4764,19.4623,19.4693,122700.0
2006-10-10 12:40:00,27.52,27.55,27.52,27.55,138400.0,19.4693,19.4906,19.4693,19.4906,138400.0
2006-10-10 12:45:00,27.54,27.55,27.54,27.54,201200.0,19.4835,19.4906,19.4835,19.4835,201200.0
2006-10-10 12:50:00,27.54,27.55,27.53,27.54,141600.0,19.4835,19.4906,19.4764,19.4835,141600.0
2006-10-10 12:55:00,27.54,27.54,27.53,27.53,141500.0,19.4835,19.4835,19.4764,19.4764,141500.0
2006-10-10 13:00:00,27.53,27.55,27.53,27.54,157700.0,19.4764,19.4906,19.4764,19.4835,157700.0
2006-10-10 13:05:00,27.53,27.54,27.52,27.52,103100.0,19.4764,19.4835,19.4693,19.4693,103100.0
2006-10-10 13:10:00,27.52,27.54,27.52,27.54,237900.0,19.4693,19.4835,19.4693,19.4835,237900.0
2006-10-10 13:15:00,27.54,27.54,27.51,27.52,269500.0,19.4835,19.4835,19.4623,19.4693,269500.0
2006-10-10 13:20:00,27.52,27.53,27.51,27.53,151300.0,19.4693,19.4764,19.4623,19.4764,151300.0
2006-10-10 13:25:00,27.53,27.55,27.52,27.54,272200.0,19.4764,19.4906,19.4693,19.4835,272200.0
2006-10-10 13:30:00,27.54,27.54,27.51,27.53,176900.0,19.4835,19.4835,19.4623,19.4764,176900.0
2006-10-10 13:35:00,27.52,27.54,27.51,27.51,233300.0,19.4693,19.4835,19.4623,19.4623,233300.0
2006-10-10 13:40:00,27.51,27.52,27.44,27.48,1240200.0,19.4623,19.4693,19.4127,19.441,1240200.0
2006-10-10 13:45:00,27.48,27.51,27.47,27.51,224900.0,19.441,19.4623,19.434,19.4623,224900.0
2006-10-10 13:50:00,27.5,27.53,27.5,27.52,377200.0,19.4552,19.4764,19.4552,19.4693,377200.0
2006-10-10 13:55:00,27.52,27.55,27.52,27.55,124200.0,19.4693,19.4906,19.4693,19.4906,124200.0
2006-10-10 14:00:00,27.55,27.55,27.53,27.55,428400.0,19.4906,19.4906,19.4764,19.4906,428400.0
2006-10-10 14:05:00,27.55,27.55,27.52,27.52,443500.0,19.4906,19.4906,19.4693,19.4693,443500.0
2006-10-10 14:10:00,27.52,27.55,27.5,27.53,410900.0,19.4693,19.4906,19.4552,19.4764,410900.0
2006-10-10 14:15:00,27.53,27.55,27.52,27.55,301100.0,19.4764,19.4906,19.4693,19.4906,301100.0
2006-10-10 14:20:00,27.55,27.55,27.52,27.53,210000.0,19.4906,19.4906,19.4693,19.4764,210000.0
2006-10-10 14:25:00,27.53,27.54,27.5,27.54,221200.0,19.4764,19.4835,19.4552,19.4835,221200.0
2006-10-10 14:30:00,27.54,27.59,27.53,27.58,250500.0,19.4835,19.5189,19.4764,19.5118,250500.0
2006-10-10 14:35:00,27.59,27.6,27.56,27.58,372200.0,19.5189,19.5259,19.4976,19.5118,372200.0
2006-10-10 14:40:00,27.59,27.62,27.58,27.61,434500.0,19.5189,19.5401,19.5118,19.533,434500.0
2006-10-10 14:45:00,27.61,27.65,27.61,27.62,511400.0,19.533,19.5613,19.533,19.5401,511400.0
2006-10-10 14:50:00,27.62,27.64,27.61,27.64,343000.0,19.5401,19.5542,19.533,19.5542,343000.0
2006-10-10 14:55:00,27.64,27.64,27.61,27.62,328900.0,19.5542,19.5542,19.533,19.5401,328900.0
2006-10-10 15:00:00,27.62,27.62,27.58,27.58,630200.0,19.5401,19.5401,19.5118,19.5118,630200.0
2006-10-10 15:05:00,27.58,27.59,27.58,27.58,213400.0,19.5118,19.5189,19.5118,19.5118,213400.0
2006-10-10 15:10:00,27.58,27.59,27.54,27.54,305600.0,19.5118,19.5189,19.4835,19.4835,305600.0
2006-10-10 15:15:00,27.54,27.55,27.5,27.52,842000.0,19.4835,19.4906,19.4552,19.4693,842000.0
2006-10-10 15:20:00,27.51,27.54,27.5,27.53,720900.0,19.4623,19.4835,19.4552,19.4764,720900.0
2006-10-10 15:25:00,27.53,27.55,27.52,27.54,266100.0,19.4764,19.4906,19.4693,19.4835,266100.0
2006-10-10 15:30:00,27.53,27.55,27.53,27.54,347500.0,19.4764,19.4906,19.4764,19.4835,347500.0
2006-10-10 15:35:00,27.54,27.57,27.53,27.56,424000.0,19.4835,19.5047,19.4764,19.4976,424000.0
2006-10-10 15:40:00,27.56,27.6,27.56,27.59,571600.0,19.4976,19.5259,19.4976,19.5189,571600.0
2006-10-10 15:45:00,27.59,27.64,27.59,27.64,754100.0,19.5189,19.5542,19.5189,19.5542,754100.0
2006-10-10 15:50:00,27.64,27.65,27.62,27.65,1242400.0,19.5542,19.5613,19.5401,19.5613,1242400.0
2006-10-10 15:55:00,27.64,27.69,27.64,27.67,1958500.0,19.5542,19.5896,19.5542,19.5755,1958500.0
2006-10-11 09:30:00,27.45,27.55,27.44,27.54,2670900.0,19.4198,19.4906,19.4127,19.4835,2670900.0
2006-10-11 09:35:00,27.53,27.55,27.52,27.53,628500.0,19.4764,19.4906,19.4693,19.4764,628500.0
2006-10-11 09:40:00,27.53,27.55,27.52,27.55,584300.0,19.4764,19.4906,19.4693,19.4906,584300.0
2006-10-11 09:45:00,27.54,27.57,27.52,27.54,665500.0,19.4835,19.5047,19.4693,19.4835,665500.0
2006-10-11 09:50:00,27.54,27.55,27.53,27.54,165900.0,19.4835,19.4906,19.4764,19.4835,165900.0
2006-10-11 09:55:00,27.54,27.59,27.53,27.56,542300.0,19.4835,19.5189,19.4764,19.4976,542300.0
2006-10-11 10:00:00,27.56,27.58,27.54,27.58,619100.0,19.4976,19.5118,19.4835,19.5118,619100.0
2006-10-11 10:05:00,27.57,27.64,27.57,27.62,937500.0,19.5047,19.5542,19.5047,19.5401,937500.0
2006-10-11 10:10:00,27.62,27.63,27.58,27.59,518500.0,19.5401,19.5472,19.5118,19.5189,518500.0
2006-10-11 10:15:00,27.6,27.61,27.57,27.58,262500.0,19.5259,19.533,19.5047,19.5118,262500.0
2006-10-11 10:20:00,27.58,27.63,27.57,27.61,716300.0,19.5118,19.5472,19.5047,19.533,716300.0
2006-10-11 10:25:00,27.6,27.63,27.6,27.61,252900.0,19.5259,19.5472,19.5259,19.533,252900.0
2006-10-11 10:30:00,27.61,27.64,27.61,27.62,269900.0,19.533,19.5542,19.533,19.5401,269900.0
2006-10-11 10:35:00,27.62,27.63,27.58,27.6,325300.0,19.5401,19.5472,19.5118,19.5259,325300.0
2006-10-11 10:40:00,27.59,27.6,27.58,27.58,144000.0,19.5189,19.5259,19.5118,19.5118,144000.0
2006-10-11 10:45:00,27.58,27.59,27.54,27.55,328100.0,19.5118,19.5189,19.4835,19.4906,328100.0
2006-10-11 10:50:00,27.56,27.58,27.54,27.57,481700.0,19.4976,19.5118,19.4835,19.5047,481700.0
2006-10-11 10:55:00,27.57,27.59,27.56,27.57,188500.0,19.5047,19.5189,19.4976,19.5047,188500.0
2006-10-11 11:00:00,27.57,27.57,27.55,27.57,164300.0,19.5047,19.5047,19.4906,19.5047,164300.0
2006-10-11 11:05:00,27.56,27.59,27.56,27.57,316100.0,19.4976,19.5189,19.4976,19.5047,316100.0
2006-10-11 11:10:00,27.56,27.59,27.56,27.59,198800.0,19.4976,19.5189,19.4976,19.5189,198800.0
2006-10-11 11:15:00,27.58,27.6,27.57,27.58,283700.0,19.5118,19.5259,19.5047,19.5118,283700.0
2006-10-11 11:20:00,27.57,27.58,27.56,27.56,243500.0,19.5047,19.5118,19.4976,19.4976,243500.0
2006-10-11 11:25:00,27.57,27.57,27.53,27.54,271200.0,19.5047,19.5047,19.4764,19.4835,271200.0
2006-10-11 11:30:00,27.54,27.55,27.54,27.55,90600.0,19.4835,19.4906,19.4835,19.4906,90600.0
2006-10-11 11:35:00,27.55,27.62,27.54,27.62,438800.0,19.4906,19.5401,19.4835,19.5401,438800.0
2006-10-11 11:40:00,27.62,27.66,27.59,27.62,491400.0,19.5401,19.5684,19.5189,19.5401,491400.0
2006-10-11 11:45:00,27.63,27.63,27.61,27.62,170400.0,19.5472,19.5472,19.533,19.5401,170400.0
2006-10-11 11:50:00,27.62,27.62,27.61,27.61,65900.0,19.5401,19.5401,19.533,19.533,65900.0
2006-10-11 11:55:00,27.62,27.64,27.61,27.62,256300.0,19.5401,19.5542,19.533,19.5401,256300.0
2006-10-11 12:00:00,27.63,27.65,27.62,27.65,254200.0,19.5472,19.5613,19.5401,19.5613,254200.0
2006-10-11 12:05:00,27.65,27.65,27.64,27.64,125900.0,19.5613,19.5613,19.5542,19.5542,125900.0
2006-10-11 12:10:00,27.65,27.67,27.63,27.63,479400.0,19.5613,19.5755,19.5472,19.5472,479400.0
2006-10-11 12:15:00,27.64,27.64,27.6,27.6,206000.0,19.5542,19.5542,19.5259,19.5259,206000.0
2006-10-11 12:20:00,27.6,27.61,27.5,27.59,269600.0,19.5259,19.533,19.4552,19.5189,269600.0
2006-10-11 12:25:00,27.6,27.6,27.59,27.59,78800.0,19.5259,19.5259,19.5189,19.5189,78800.0
2006-10-11 12:30:00,27.59,27.61,27.59,27.61,253800.0,19.5189,19.533,19.5189,19.533,253800.0
2006-10-11 12:35:00,27.6,27.61,27.6,27.6,120300.0,19.5259,19.533,19.5259,19.5259,120300.0
2006-10-11 12:40:00,27.6,27.63,27.6,27.62,393600.0,19.5259,19.5472,19.5259,19.5401,393600.0
2006-10-11 12:45:00,27.61,27.63,27.61,27.62,218200.0,19.533,19.5472,19.533,19.5401,218200.0
2006-10-11 12:50:00,27.63,27.64,27.62,27.63,440400.0,19.5472,19.5542,19.5401,19.5472,440400.0
2006-10-11 12:55:00,27.63,27.65,27.62,27.63,331100.0,19.5472,19.5613,19.5401,19.5472,331100.0
2006-10-11 13:00:00,27.63,27.63,27.62,27.62,37900.0,19.5472,19.5472,19.5401,19.5401,37900.0
2006-10-11 13:05:00,27.63,27.64,27.62,27.64,104600.0,19.5472,19.5542,19.5401,19.5542,104600.0
2006-10-11 13:10:00,27.64,27.65,27.63,27.63,262000.0,19.5542,19.5613,19.5472,19.5472,262000.0
2006-10-11 13:15:00,27.63,27.64,27.63,27.63,100900.0,19.5472,19.5542,19.5472,19.5472,100900.0
2006-10-11 13:20:00,27.63,27.65,27.63,27.64,202000.0,19.5472,19.5613,19.5472,19.5542,202000.0
2006-10-11 13:25:00,27.65,27.65,27.63,27.63,65800.0,19.5613,19.5613,19.5472,19.5472,65800.0
2006-10-11 13:30:00,27.63,27.64,27.62,27.62,119000.0,19.5472,19.5542,19.5401,19.5401,119000.0
2006-10-11 13:35:00,27.62,27.66,27.62,27.63,269200.0,19.5401,19.5684,19.5401,19.5472,269200.0
2006-10-11 13:40:00,27.63,27.64,27.61,27.62,208300.0,19.5472,19.5542,19.533,19.5401,208300.0
2006-10-11 13:45:00,27.62,27.65,27.62,27.63,178000.0,19.5401,19.5613,19.5401,19.5472,178000.0
2006-10-11 13:50:00,27.63,27.63,27.61,27.62,194700.0,19.5472,19.5472,19.533,19.5401,194700.0
2006-10-11 13:55:00,27.63,27.65,27.62,27.63,154500.0,19.5472,19.5613,19.5401,19.5472,154500.0
2006-10-11 14:00:00,27.63,27.63,27.55,27.59,1120100.0,19.5472,19.5472,19.4906,19.5189,1120100.0
2006-10-11 14:05:00,27.59,27.6,27.55,27.6,394600.0,19.5189,19.5259,19.4906,19.5259,394600.0
2006-10-11 14:10:00,27.61,27.65,27.58,27.6,541600.0,19.533,19.5613,19.5118,19.5259,541600.0
2006-10-11 14:15:00,27.6,27.61,27.56,27.57,233900.0,19.5259,19.533,19.4976,19.5047,233900.0
2006-10-11 14:20:00,27.57,27.6,27.55,27.56,353800.0,19.5047,19.5259,19.4906,19.4976,353800.0
2006-10-11 14:25:00,27.56,27.58,27.55,27.56,350500.0,19.4976,19.5118,19.4906,19.4976,350500.0
2006-10-11 14:30:00,27.56,27.57,27.52,27.54,684400.0,19.4976,19.5047,19.4693,19.4835,684400.0
2006-10-11 14:35:00,27.54,27.55,27.51,27.54,700500.0,19.4835,19.4906,19.4623,19.4835,700500.0
2006-10-11 14:40:00,27.54,27.54,27.52,27.53,293400.0,19.4835,19.4835,19.4693,19.4764,293400.0
2006-10-11 14:45:00,27.53,27.55,27.52,27.52,257600.0,19.4764,19.4906,19.4693,19.4693,257600.0
2006-10-11 14:50:00,27.52,27.53,27.42,27.5,2053900.0,19.4693,19.4764,19.3986,19.4552,2053900.0
2006-10-11 14:55:00,27.49,27.52,27.49,27.51,1051500.0,19.4481,19.4693,19.4481,19.4623,1051500.0
2006-10-11 15:00:00,27.51,27.54,27.47,27.49,941900.0,19.4623,19.4835,19.434,19.4481,941900.0
2006-10-11 15:05:00,27.49,27.55,27.48,27.54,1037400.0,19.4481,19.4906,19.441,19.4835,1037400.0
2006-10-11 15:10:00,27.54,27.59,27.52,27.56,979300.0,19.4835,19.5189,19.4693,19.4976,979300.0
2006-10-11 15:15:00,27.55,27.56,27.51,27.52,526800.0,19.4906,19.4976,19.4623,19.4693,526800.0
2006-10-11 15:20:00,27.52,27.54,27.5,27.52,386900.0,19.4693,19.4835,19.4552,19.4693,386900.0
2006-10-11 15:25:00,27.52,27.55,27.47,27.48,758800.0,19.4693,19.4906,19.434,19.441,758800.0
2006-10-11 15:30:00,27.48,27.52,27.48,27.52,748100.0,19.441,19.4693,19.441,19.4693,748100.0
2006-10-11 15:35:00,27.52,27.54,27.5,27.5,344100.0,19.4693,19.4835,19.4552,19.4552,344100.0
2006-10-11 15:40:00,27.5,27.53,27.48,27.49,597200.0,19.4552,19.4764,19.441,19.4481,597200.0
2006-10-11 15:45:00,27.49,27.54,27.49,27.54,405400.0,19.4481,19.4835,19.4481,19.4835,405400.0
2006-10-11 15:50:00,27.53,27.55,27.53,27.55,478200.0,19.4764,19.4906,19.4764,19.4906,478200.0
2006-10-11 15:55:00,27.55,27.57,27.54,27.54,749100.0,19.4906,19.5047,19.4835,19.4835,749100.0
2006-10-12 09:30:00,27.59,27.7,27.54,27.69,2182300.0,19.5189,19.5967,19.4835,19.5896,2182300.0
2006-10-12 09:35:00,27.68,27.79,27.68,27.77,2189700.0,19.5825,19.6604,19.5825,19.6462,2189700.0
2006-10-12 09:40:00,27.78,27.79,27.72,27.75,1315700.0,19.6533,19.6604,19.6108,19.6321,1315700.0
2006-10-12 09:45:00,27.74,27.76,27.71,27.76,740300.0,19.625,19.6391,19.6038,19.6391,740300.0
2006-10-12 09:50:00,27.76,27.81,27.76,27.81,751000.0,19.6391,19.6745,19.6391,19.6745,751000.0
2006-10-12 09:55:00,27.8,27.89,27.8,27.86,1400400.0,19.6674,19.7311,19.6674,19.7099,1400400.0
2006-10-12 10:00:00,27.86,27.96,27.85,27.95,2250400.0,19.7099,19.7806,19.7028,19.7736,2250400.0
2006-10-12 10:05:00,27.95,27.98,27.93,27.98,1711600.0,19.7736,19.7948,19.7594,19.7948,1711600.0
2006-10-12 10:10:00,27.98,27.98,27.92,27.93,1427400.0,19.7948,19.7948,19.7523,19.7594,1427400.0
2006-10-12 10:15:00,27.93,27.99,27.92,27.97,1863400.0,19.7594,19.8019,19.7523,19.7877,1863400.0
2006-10-12 10:20:00,27.98,27.98,27.95,27.95,466900.0,19.7948,19.7948,19.7736,19.7736,466900.0
2006-10-12 10:25:00,27.95,27.98,27.94,27.97,341400.0,19.7736,19.7948,19.7665,19.7877,341400.0
2006-10-12 10:30:00,27.98,27.98,27.95,27.96,1347500.0,19.7948,19.7948,19.7736,19.7806,1347500.0
2006-10-12 10:35:00,27.96,27.98,27.94,27.98,1737400.0,19.7806,19.7948,19.7665,19.7948,1737400.0
2006-10-12 10:40:00,27.98,28.04,27.97,28.01,3384700.0,19.7948,19.8372,19.7877,19.816,3384700.0
2006-10-12 10:45:00,28.01,28.05,28.0,28.01,1481000.0,19.816,19.8443,19.8089,19.816,1481000.0
2006-10-12 10:50:00,28.0,28.02,27.99,28.0,585200.0,19.8089,19.8231,19.8019,19.8089,585200.0
2006-10-12 10:55:00,27.99,28.02,27.98,28.0,1618300.0,19.8019,19.8231,19.7948,19.8089,1618300.0
2006-10-12 11:00:00,28.01,28.02,28.0,28.01,1294100.0,19.816,19.8231,19.8089,19.816,1294100.0
2006-10-12 11:05:00,28.01,28.03,28.0,28.02,1163800.0,19.816,19.8302,19.8089,19.8231,1163800.0
2006-10-12 11:10:00,28.02,28.05,28.02,28.03,814800.0,19.8231,19.8443,19.8231,19.8302,814800.0
2006-10-12 11:15:00,28.02,28.07,28.02,28.05,1377300.0,19.8231,19.8584,19.8231,19.8443,1377300.0
2006-10-12 11:20:00,28.05,28.06,28.04,28.04,1580300.0,19.8443,19.8514,19.8372,19.8372,1580300.0
2006-10-12 11:25:00,28.05,28.05,28.04,28.04,1169800.0,19.8443,19.8443,19.8372,19.8372,1169800.0
2006-10-12 11:30:00,28.03,28.04,28.03,28.03,1222100.0,19.8302,19.8372,19.8302,19.8302,1222100.0
2006-10-12 11:35:00,28.04,28.04,28.03,28.03,1312800.0,19.8372,19.8372,19.8302,19.8302,1312800.0
2006-10-12 11:40:00,28.03,28.05,28.02,28.02,1578600.0,19.8302,19.8443,19.8231,19.8231,1578600.0
2006-10-12 11:45:00,28.03,28.05,28.02,28.04,1037200.0,19.8302,19.8443,19.8231,19.8372,1037200.0
2006-10-12 11:50:00,28.04,28.07,28.03,28.04,1135100.0,19.8372,19.8584,19.8302,19.8372,1135100.0
2006-10-12 11:55:00,28.03,28.08,28.03,28.07,1673400.0,19.8302,19.8655,19.8302,19.8584,1673400.0
2006-10-12 12:00:00,28.07,28.07,28.04,28.06,889500.0,19.8584,19.8584,19.8372,19.8514,889500.0
2006-10-12 12:05:00,28.06,28.07,28.06,28.06,574800.0,19.8514,19.8584,19.8514,19.8514,574800.0
2006-10-12 12:10:00,28.06,28.07,28.05,28.06,1257900.0,19.8514,19.8584,19.8443,19.8514,1257900.0
2006-10-12 12:15:00,28.05,28.06,28.04,28.06,976700.0,19.8443,19.8514,19.8372,19.8514,976700.0
2006-10-12 12:20:00,28.05,28.06,28.04,28.04,877900.0,19.8443,19.8514,19.8372,19.8372,877900.0
2006-10-12 12:25:00,28.04,28.06,28.04,28.05,647900.0,19.8372,19.8514,19.8372,19.8443,647900.0
2006-10-12 12:30:00,28.05,28.07,28.03,28.06,1450600.0,19.8443,19.8584,19.8302,19.8514,1450600.0
2006-10-12 12:35:00,28.06,28.08,28.06,28.08,757400.0,19.8514,19.8655,19.8514,19.8655,757400.0
2006-10-12 12:40:00,28.08,28.1,28.06,28.09,1226600.0,19.8655,19.8797,19.8514,19.8726,1226600.0
2006-10-12 12:45:00,28.09,28.13,28.05,28.07,4689500.0,19.8726,19.9009,19.8443,19.8584,4689500.0
2006-10-12 12:50:00,28.07,28.09,28.06,28.06,1178200.0,19.8584,19.8726,19.8514,19.8514,1178200.0
2006-10-12 12:55:00,28.07,28.07,28.04,28.05,1197100.0,19.8584,19.8584,19.8372,19.8443,1197100.0
2006-10-12 13:00:00,28.05,28.07,28.05,28.06,289900.0,19.8443,19.8584,19.8443,19.8514,289900.0
2006-10-12 13:05:00,28.06,28.06,28.01,28.04,1210700.0,19.8514,19.8514,19.816,19.8372,1210700.0
2006-10-12 13:10:00,28.04,28.09,28.03,28.08,609100.0,19.8372,19.8726,19.8302,19.8655,609100.0
2006-10-12 13:15:00,28.07,28.09,28.06,28.08,512600.0,19.8584,19.8726,19.8514,19.8655,512600.0
2006-10-12 13:20:00,28.07,28.08,28.05,28.06,452300.0,19.8584,19.8655,19.8443,19.8514,452300.0
2006-10-12 13:25:00,28.05,28.07,28.05,28.06,303400.0,19.8443,19.8584,19.8443,19.8514,303400.0
2006-10-12 13:30:00,28.06,28.07,28.03,28.03,1103000.0,19.8514,19.8584,19.8302,19.8302,1103000.0
2006-10-12 13:35:00,28.03,28.04,28.02,28.04,629400.0,19.8302,19.8372,19.8231,19.8372,629400.0
2006-10-12 13:40:00,28.03,28.07,28.03,28.05,529700.0,19.8302,19.8584,19.8302,19.8443,529700.0
2006-10-12 13:45:00,28.05,28.06,28.05,28.05,163400.0,19.8443,19.8514,19.8443,19.8443,163400.0
2006-10-12 13:50:00,28.05,28.06,28.05,28.06,310100.0,19.8443,19.8514,19.8443,19.8514,310100.0
2006-10-12 13:55:00,28.06,28.07,28.05,28.06,701800.0,19.8514,19.8584,19.8443,19.8514,701800.0
2006-10-12 14:00:00,28.07,28.09,28.06,28.07,799400.0,19.8584,19.8726,19.8514,19.8584,799400.0
2006-10-12 14:05:00,28.08,28.11,28.07,28.1,1099100.0,19.8655,19.8867,19.8584,19.8797,1099100.0
2006-10-12 14:10:00,28.11,28.13,28.07,28.08,1598100.0,19.8867,19.9009,19.8584,19.8655,1598100.0
2006-10-12 14:15:00,28.08,28.09,28.06,28.07,1941600.0,19.8655,19.8726,19.8514,19.8584,1941600.0
2006-10-12 14:20:00,28.07,28.08,28.06,28.08,803900.0,19.8584,19.8655,19.8514,19.8655,803900.0
2006-10-12 14:25:00,28.07,28.13,28.07,28.08,2998000.0,19.8584,19.9009,19.8584,19.8655,2998000.0
2006-10-12 14:30:00,28.08,28.12,28.06,28.09,1645900.0,19.8655,19.8938,19.8514,19.8726,1645900.0
2006-10-12 14:35:00,28.09,28.13,28.08,28.12,933200.0,19.8726,19.9009,19.8655,19.8938,933200.0
2006-10-12 14:40:00,28.13,28.13,28.1,28.11,638700.0,19.9009,19.9009,19.8797,19.8867,638700.0
2006-10-12 14:45:00,28.11,28.12,28.08,28.09,336000.0,19.8867,19.8938,19.8655,19.8726,336000.0
2006-10-12 14:50:00,28.08,28.1,28.08,28.08,561700.0,19.8655,19.8797,19.8655,19.8655,561700.0
2006-10-12 14:55:00,28.09,28.1,28.04,28.05,1847600.0,19.8726,19.8797,19.8372,19.8443,1847600.0
2006-10-12 15:00:00,28.05,28.06,28.04,28.06,677700.0,19.8443,19.8514,19.8372,19.8514,677700.0
2006-10-12 15:05:00,28.05,28.09,28.05,28.08,919900.0,19.8443,19.8726,19.8443,19.8655,919900.0
2006-10-12 15:10:00,28.08,28.13,28.07,28.13,1473700.0,19.8655,19.9009,19.8584,19.9009,1473700.0
2006-10-12 15:15:00,28.12,28.15,28.1,28.14,3235700.0,19.8938,19.915,19.8797,19.908,3235700.0
2006-10-12 15:20:00,28.15,28.23,28.14,28.2,3215100.0,19.915,19.9716,19.908,19.9504,3215100.0
2006-10-12 15:25:00,28.19,28.24,28.19,28.21,3868900.0,19.9433,19.9787,19.9433,19.9575,3868900.0
2006-10-12 15:30:00,28.21,28.22,28.18,28.2,2885200.0,19.9575,19.9646,19.9363,19.9504,2885200.0
2006-10-12 15:35:00,28.2,28.22,28.18,28.2,3149900.0,19.9504,19.9646,19.9363,19.9504,3149900.0
2006-10-12 15:40:00,28.19,28.22,28.19,28.21,2670800.0,19.9433,19.9646,19.9433,19.9575,2670800.0
2006-10-12 15:45:00,28.21,28.23,28.21,28.22,2906200.0,19.9575,19.9716,19.9575,19.9646,2906200.0
2006-10-12 15:50:00,28.22,28.23,28.18,28.23,4867600.0,19.9646,19.9716,19.9363,19.9716,4867600.0
2006-10-12 15:55:00,28.23,28.29,28.19,28.29,5827000.0,19.9716,20.0141,19.9433,20.0141,5827000.0
2006-10-13 09:30:00,28.34,28.5,28.34,28.44,7405300.0,20.0495,20.1627,20.0495,20.1202,7405300.0
2006-10-13 09:35:00,28.43,28.48,28.4,28.47,3748600.0,20.1131,20.1485,20.0919,20.1414,3748600.0
2006-10-13 09:40:00,28.47,28.5,28.43,28.43,2759800.0,20.1414,20.1627,20.1131,20.1131,2759800.0
2006-10-13 09:45:00,28.44,28.47,28.43,28.46,2300600.0,20.1202,20.1414,20.1131,20.1344,2300600.0
2006-10-13 09:50:00,28.46,28.47,28.44,28.46,1719500.0,20.1344,20.1414,20.1202,20.1344,1719500.0
2006-10-13 09:55:00,28.47,28.47,28.45,28.46,549200.0,20.1414,20.1414,20.1273,20.1344,549200.0
2006-10-13 10:00:00,28.45,28.48,28.45,28.46,2278700.0,20.1273,20.1485,20.1273,20.1344,2278700.0
2006-10-13 10:05:00,28.46,28.47,28.46,28.47,785500.0,20.1344,20.1414,20.1344,20.1414,785500.0
2006-10-13 10:10:00,28.47,28.49,28.46,28.48,2087500.0,20.1414,20.1556,20.1344,20.1485,2087500.0
2006-10-13 10:15:00,28.49,28.53,28.48,28.5,5064200.0,20.1556,20.1839,20.1485,20.1627,5064200.0
2006-10-13 10:20:00,28.5,28.6,28.45,28.55,3250300.0,20.1627,20.2334,20.1273,20.198,3250300.0
2006-10-13 10:25:00,28.55,28.58,28.51,28.56,2941500.0,20.198,20.2193,20.1697,20.2051,2941500.0
2006-10-13 10:30:00,28.56,28.66,28.47,28.63,4476900.0,20.2051,20.2759,20.1414,20.2546,4476900.0
2006-10-13 10:35:00,28.63,28.69,28.62,28.66,3473200.0,20.2546,20.2971,20.2476,20.2759,3473200.0
2006-10-13 10:40:00,28.66,28.67,28.62,28.64,4806100.0,20.2759,20.2829,20.2476,20.2617,4806100.0
2006-10-13 10:45:00,28.64,28.66,28.6,28.6,4876600.0,20.2617,20.2759,20.2334,20.2334,4876600.0
2006-10-13 10:50:00,28.6,28.64,28.6,28.63,776600.0,20.2334,20.2617,20.2334,20.2546,776600.0
2006-10-13 10:55:00,28.62,28.65,28.61,28.64,2007600.0,20.2476,20.2688,20.2405,20.2617,2007600.0
2006-10-13 11:00:00,28.64,28.67,28.61,28.61,1413300.0,20.2617,20.2829,20.2405,20.2405,1413300.0
2006-10-13 11:05:00,28.62,28.62,28.56,28.57,1762700.0,20.2476,20.2476,20.2051,20.2122,1762700.0
2006-10-13 11:10:00,28.58,28.6,28.57,28.58,1447700.0,20.2193,20.2334,20.2122,20.2193,1447700.0
2006-10-13 11:15:00,28.58,28.62,28.58,28.6,1190800.0,20.2193,20.2476,20.2193,20.2334,1190800.0
2006-10-13 11:20:00,28.61,28.61,28.58,28.59,1352600.0,20.2405,20.2405,20.2193,20.2263,1352600.0
2006-10-13 11:25:00,28.58,28.63,28.56,28.57,2138700.0,20.2193,20.2546,20.2051,20.2122,2138700.0
2006-10-13 11:30:00,28.57,28.58,28.53,28.53,850400.0,20.2122,20.2193,20.1839,20.1839,850400.0
2006-10-13 11:35:00,28.53,28.59,28.53,28.59,1498100.0,20.1839,20.2263,20.1839,20.2263,1498100.0
2006-10-13 11:40:00,28.59,28.6,28.57,28.59,1825600.0,20.2263,20.2334,20.2122,20.2263,1825600.0
2006-10-13 11:45:00,28.58,28.62,28.58,28.6,784000.0,20.2193,20.2476,20.2193,20.2334,784000.0
2006-10-13 11:50:00,28.59,28.61,28.55,28.56,2433800.0,20.2263,20.2405,20.198,20.2051,2433800.0
2006-10-13 11:55:00,28.56,28.62,28.56,28.61,1490000.0,20.2051,20.2476,20.2051,20.2405,1490000.0
2006-10-13 12:00:00,28.61,28.62,28.6,28.6,808400.0,20.2405,20.2476,20.2334,20.2334,808400.0
2006-10-13 12:05:00,28.61,28.61,28.59,28.6,2102300.0,20.2405,20.2405,20.2263,20.2334,2102300.0
2006-10-13 12:10:00,28.6,28.61,28.57,28.6,463700.0,20.2334,20.2405,20.2122,20.2334,463700.0
2006-10-13 12:15:00,28.6,28.62,28.6,28.6,1157600.0,20.2334,20.2476,20.2334,20.2334,1157600.0
2006-10-13 12:20:00,28.6,28.62,28.57,28.58,1353000.0,20.2334,20.2476,20.2122,20.2193,1353000.0
2006-10-13 12:25:00,28.58,28.6,28.58,28.59,379800.0,20.2193,20.2334,20.2193,20.2263,379800.0
2006-10-13 12:30:00,28.59,28.6,28.57,28.59,401400.0,20.2263,20.2334,20.2122,20.2263,401400.0
2006-10-13 12:35:00,28.6,28.64,28.59,28.6,1523200.0,20.2334,20.2617,20.2263,20.2334,1523200.0
2006-10-13 12:40:00,28.6,28.62,28.6,28.6,484000.0,20.2334,20.2476,20.2334,20.2334,484000.0
2006-10-13 12:45:00,28.61,28.61,28.58,28.61,574700.0,20.2405,20.2405,20.2193,20.2405,574700.0
2006-10-13 12:50:00,28.6,28.62,28.59,28.61,844600.0,20.2334,20.2476,20.2263,20.2405,844600.0
2006-10-13 12:55:00,28.61,28.63,28.61,28.62,646000.0,20.2405,20.2546,20.2405,20.2476,646000.0
2006-10-13 13:00:00,28.62,28.66,28.6,28.63,1333900.0,20.2476,20.2759,20.2334,20.2546,1333900.0
2006-10-13 13:05:00,28.62,28.64,28.6,28.62,1087600.0,20.2476,20.2617,20.2334,20.2476,1087600.0
2006-10-13 13:10:00,28.62,28.62,28.61,28.61,378000.0,20.2476,20.2476,20.2405,20.2405,378000.0
2006-10-13 13:15:00,28.62,28.63,28.58,28.58,4457800.0,20.2476,20.2546,20.2193,20.2193,4457800.0
2006-10-13 13:20:00,28.59,28.6,28.58,28.58,4545200.0,20.2263,20.2334,20.2193,20.2193,4545200.0
2006-10-13 13:25:00,28.59,28.62,28.58,28.6,1201300.0,20.2263,20.2476,20.2193,20.2334,1201300.0
2006-10-13 13:30:00,28.59,28.6,28.58,28.58,372700.0,20.2263,20.2334,20.2193,20.2193,372700.0
2006-10-13 13:35:00,28.58,28.6,28.58,28.6,549000.0,20.2193,20.2334,20.2193,20.2334,549000.0
2006-10-13 13:40:00,28.59,28.6,28.58,28.58,299900.0,20.2263,20.2334,20.2193,20.2193,299900.0
2006-10-13 13:45:00,28.59,28.59,28.58,28.59,299900.0,20.2263,20.2263,20.2193,20.2263,299900.0
2006-10-13 13:50:00,28.58,28.59,28.58,28.58,299700.0,20.2193,20.2263,20.2193,20.2193,299700.0
2006-10-13 13:55:00,28.58,28.59,28.56,28.58,1858600.0,20.2193,20.2263,20.2051,20.2193,1858600.0
2006-10-13 14:00:00,28.57,28.59,28.55,28.55,798900.0,20.2122,20.2263,20.198,20.198,798900.0
2006-10-13 14:05:00,28.56,28.56,28.48,28.5,2163700.0,20.2051,20.2051,20.1485,20.1627,2163700.0
2006-10-13 14:10:00,28.5,28.52,28.44,28.44,1919900.0,20.1627,20.1768,20.1202,20.1202,1919900.0
2006-10-13 14:15:00,28.44,28.46,28.41,28.44,918100.0,20.1202,20.1344,20.099,20.1202,918100.0
2006-10-13 14:20:00,28.43,28.46,28.43,28.45,411000.0,20.1131,20.1344,20.1131,20.1273,411000.0
2006-10-13 14:25:00,28.44,28.48,28.44,28.44,581400.0,20.1202,20.1485,20.1202,20.1202,581400.0
2006-10-13 14:30:00,28.44,28.45,28.43,28.44,710500.0,20.1202,20.1273,20.1131,20.1202,710500.0
2006-10-13 14:35:00,28.44,28.46,28.43,28.44,350500.0,20.1202,20.1344,20.1131,20.1202,350500.0
2006-10-13 14:40:00,28.44,28.48,28.44,28.44,816700.0,20.1202,20.1485,20.1202,20.1202,816700.0
2006-10-13 14:45:00,28.45,28.49,28.44,28.47,1319200.0,20.1273,20.1556,20.1202,20.1414,1319200.0
2006-10-13 14:50:00,28.47,28.51,28.46,28.46,829800.0,20.1414,20.1697,20.1344,20.1344,829800.0
2006-10-13 14:55:00,28.46,28.47,28.4,28.42,1253900.0,20.1344,20.1414,20.0919,20.1061,1253900.0
2006-10-13 15:00:00,28.42,28.43,28.35,28.38,796400.0,20.1061,20.1131,20.0565,20.0778,796400.0
2006-10-13 15:05:00,28.38,28.41,28.37,28.4,488700.0,20.0778,20.099,20.0707,20.0919,488700.0
2006-10-13 15:10:00,28.41,28.43,28.39,28.4,624700.0,20.099,20.1131,20.0848,20.0919,624700.0
2006-10-13 15:15:00,28.41,28.42,28.4,28.4,482600.0,20.099,20.1061,20.0919,20.0919,482600.0
2006-10-13 15:20:00,28.4,28.43,28.4,28.41,616700.0,20.0919,20.1131,20.0919,20.099,616700.0
2006-10-13 15:25:00,28.41,28.43,28.4,28.41,467000.0,20.099,20.1131,20.0919,20.099,467000.0
2006-10-13 15:30:00,28.41,28.41,28.33,28.34,1504800.0,20.099,20.099,20.0424,20.0495,1504800.0
2006-10-13 15:35:00,28.34,28.38,28.31,28.37,1566100.0,20.0495,20.0778,20.0282,20.0707,1566100.0
2006-10-13 15:40:00,28.36,28.41,28.36,28.36,869000.0,20.0636,20.099,20.0636,20.0636,869000.0
2006-10-13 15:45:00,28.36,28.42,28.35,28.4,1002100.0,20.0636,20.1061,20.0565,20.0919,1002100.0
2006-10-13 15:50:00,28.4,28.41,28.35,28.37,1267800.0,20.0919,20.099,20.0565,20.0707,1267800.0
2006-10-13 15:55:00,28.39,28.39,28.35,28.39,1958600.0,20.0848,20.0848,20.0565,20.0848,1958600.0
2006-10-16 09:30:00,28.46,28.49,28.4,28.46,1924800.0,20.1344,20.1556,20.0919,20.1344,1924800.0
2006-10-16 09:35:00,28.46,28.46,28.41,28.44,673500.0,20.1344,20.1344,20.099,20.1202,673500.0
2006-10-16 09:40:00,28.44,28.45,28.41,28.42,806600.0,20.1202,20.1273,20.099,20.1061,806600.0
2006-10-16 09:45:00,28.42,28.46,28.42,28.44,466200.0,20.1061,20.1344,20.1061,20.1202,466200.0
2006-10-16 09:50:00,28.44,28.5,28.44,28.48,1223400.0,20.1202,20.1627,20.1202,20.1485,1223400.0
2006-10-16 09:55:00,28.48,28.5,28.42,28.42,1119800.0,20.1485,20.1627,20.1061,20.1061,1119800.0
2006-10-16 10:00:00,28.42,28.47,28.4,28.46,857700.0,20.1061,20.1414,20.0919,20.1344,857700.0
2006-10-16 10:05:00,28.46,28.56,28.44,28.55,1007300.0,20.1344,20.2051,20.1202,20.198,1007300.0
2006-10-16 10:10:00,28.56,28.59,28.54,28.54,1070600.0,20.2051,20.2263,20.191,20.191,1070600.0
2006-10-16 10:15:00,28.54,28.59,28.54,28.59,609200.0,20.191,20.2263,20.191,20.2263,609200.0
2006-10-16 10:20:00,28.59,28.59,28.55,28.55,605900.0,20.2263,20.2263,20.198,20.198,605900.0
2006-10-16 10:25:00,28.55,28.59,28.55,28.58,373600.0,20.198,20.2263,20.198,20.2193,373600.0
2006-10-16 10:30:00,28.58,28.6,28.55,28.55,596700.0,20.2193,20.2334,20.198,20.198,596700.0
2006-10-16 10:35:00,28.55,28.59,28.55,28.56,625600.0,20.198,20.2263,20.198,20.2051,625600.0
2006-10-16 10:40:00,28.55,28.57,28.54,28.56,418600.0,20.198,20.2122,20.191,20.2051,418600.0
2006-10-16 10:45:00,28.56,28.57,28.51,28.53,1057200.0,20.2051,20.2122,20.1697,20.1839,1057200.0
2006-10-16 10:50:00,28.53,28.55,28.52,28.54,439300.0,20.1839,20.198,20.1768,20.191,439300.0
2006-10-16 10:55:00,28.54,28.57,28.54,28.56,252100.0,20.191,20.2122,20.191,20.2051,252100.0
2006-10-16 11:00:00,28.57,28.58,28.55,28.55,283700.0,20.2122,20.2193,20.198,20.198,283700.0
2006-10-16 11:05:00,28.56,28.56,28.54,28.54,264900.0,20.2051,20.2051,20.191,20.191,264900.0
2006-10-16 11:10:00,28.54,28.57,28.54,28.56,141900.0,20.191,20.2122,20.191,20.2051,141900.0
2006-10-16 11:15:00,28.56,28.57,28.53,28.53,419200.0,20.2051,20.2122,20.1839,20.1839,419200.0
2006-10-16 11:20:00,28.53,28.56,28.53,28.55,479400.0,20.1839,20.2051,20.1839,20.198,479400.0
2006-10-16 11:25:00,28.56,28.58,28.5,28.56,497400.0,20.2051,20.2193,20.1627,20.2051,497400.0
2006-10-16 11:30:00,28.56,28.59,28.55,28.55,1071400.0,20.2051,20.2263,20.198,20.198,1071400.0
2006-10-16 11:35:00,28.56,28.56,28.53,28.55,1169700.0,20.2051,20.2051,20.1839,20.198,1169700.0
2006-10-16 11:40:00,28.55,28.56,28.54,28.54,675300.0,20.198,20.2051,20.191,20.191,675300.0
2006-10-16 11:45:00,28.55,28.55,28.5,28.5,385200.0,20.198,20.198,20.1627,20.1627,385200.0
2006-10-16 11:50:00,28.5,28.51,28.45,28.45,398600.0,20.1627,20.1697,20.1273,20.1273,398600.0
2006-10-16 11:55:00,28.45,28.47,28.45,28.47,525500.0,20.1273,20.1414,20.1273,20.1414,525500.0
2006-10-16 12:00:00,28.46,28.52,28.46,28.47,693400.0,20.1344,20.1768,20.1344,20.1414,693400.0
2006-10-16 12:05:00,28.47,28.55,28.41,28.42,860100.0,20.1414,20.198,20.099,20.1061,860100.0
2006-10-16 12:10:00,28.42,28.44,28.41,28.42,360100.0,20.1061,20.1202,20.099,20.1061,360100.0
2006-10-16 12:15:00,28.43,28.43,28.38,28.39,383700.0,20.1131,20.1131,20.0778,20.0848,383700.0
2006-10-16 12:20:00,28.4,28.4,28.37,28.39,597200.0,20.0919,20.0919,20.0707,20.0848,597200.0
2006-10-16 12:25:00,28.39,28.55,28.37,28.4,710900.0,20.0848,20.198,20.0707,20.0919,710900.0
2006-10-16 12:30:00,28.4,28.4,28.36,28.37,687300.0,20.0919,20.0919,20.0636,20.0707,687300.0
2006-10-16 12:35:00,28.38,28.39,28.37,28.39,212100.0,20.0778,20.0848,20.0707,20.0848,212100.0
2006-10-16 12:40:00,28.39,28.4,28.37,28.37,356400.0,20.0848,20.0919,20.0707,20.0707,356400.0
2006-10-16 12:45:00,28.37,28.38,28.34,28.36,512200.0,20.0707,20.0778,20.0495,20.0636,512200.0
2006-10-16 12:50:00,28.36,28.37,28.35,28.36,112500.0,20.0636,20.0707,20.0565,20.0636,112500.0
2006-10-16 12:55:00,28.36,28.37,28.33,28.34,279400.0,20.0636,20.0707,20.0424,20.0495,279400.0
2006-10-16 13:00:00,28.34,28.35,28.33,28.35,223100.0,20.0495,20.0565,20.0424,20.0565,223100.0
2006-10-16 13:05:00,28.35,28.39,28.34,28.39,285600.0,20.0565,20.0848,20.0495,20.0848,285600.0
2006-10-16 13:10:00,28.39,28.45,28.38,28.43,639400.0,20.0848,20.1273,20.0778,20.1131,639400.0
2006-10-16 13:15:00,28.44,28.47,28.43,28.44,601700.0,20.1202,20.1414,20.1131,20.1202,601700.0
2006-10-16 13:20:00,28.44,28.45,28.43,28.45,425000.0,20.1202,20.1273,20.1131,20.1273,425000.0
2006-10-16 13:25:00,28.45,28.46,28.43,28.44,359600.0,20.1273,20.1344,20.1131,20.1202,359600.0
2006-10-16 13:30:00,28.45,28.46,28.37,28.45,180200.0,20.1273,20.1344,20.0707,20.1273,180200.0
2006-10-16 13:35:00,28.45,28.46,28.43,28.46,695700.0,20.1273,20.1344,20.1131,20.1344,695700.0
2006-10-16 13:40:00,28.46,28.47,28.44,28.45,431500.0,20.1344,20.1414,20.1202,20.1273,431500.0
2006-10-16 13:45:00,28.45,28.47,28.44,28.44,368700.0,20.1273,20.1414,20.1202,20.1202,368700.0
2006-10-16 13:50:00,28.45,28.47,28.44,28.46,253600.0,20.1273,20.1414,20.1202,20.1344,253600.0
2006-10-16 13:55:00,28.46,28.47,28.45,28.45,200600.0,20.1344,20.1414,20.1273,20.1273,200600.0
2006-10-16 14:00:00,28.46,28.46,28.43,28.45,487300.0,20.1344,20.1344,20.1131,20.1273,487300.0
2006-10-16 14:05:00,28.44,28.45,28.4,28.43,896100.0,20.1202,20.1273,20.0919,20.1131,896100.0
2006-10-16 14:10:00,28.43,28.44,28.42,28.43,172400.0,20.1131,20.1202,20.1061,20.1131,172400.0
2006-10-16 14:15:00,28.43,28.47,28.43,28.45,252300.0,20.1131,20.1414,20.1131,20.1273,252300.0
2006-10-16 14:20:00,28.45,28.46,28.44,28.45,83200.0,20.1273,20.1344,20.1202,20.1273,83200.0
2006-10-16 14:25:00,28.46,28.48,28.44,28.48,202300.0,20.1344,20.1485,20.1202,20.1485,202300.0
2006-10-16 14:30:00,28.48,28.5,28.47,28.49,387400.0,20.1485,20.1627,20.1414,20.1556,387400.0
2006-10-16 14:35:00,28.49,28.5,28.48,28.49,180800.0,20.1556,20.1627,20.1485,20.1556,180800.0
2006-10-16 14:40:00,28.49,28.5,28.48,28.48,223900.0,20.1556,20.1627,20.1485,20.1485,223900.0
2006-10-16 14:45:00,28.48,28.5,28.45,28.47,755200.0,20.1485,20.1627,20.1273,20.1414,755200.0
2006-10-16 14:50:00,28.47,28.48,28.43,28.44,326900.0,20.1414,20.1485,20.1131,20.1202,326900.0
2006-10-16 14:55:00,28.44,28.45,28.42,28.44,262900.0,20.1202,20.1273,20.1061,20.1202,262900.0
2006-10-16 15:00:00,28.44,28.48,28.43,28.47,333200.0,20.1202,20.1485,20.1131,20.1414,333200.0
2006-10-16 15:05:00,28.47,28.47,28.44,28.44,167300.0,20.1414,20.1414,20.1202,20.1202,167300.0
2006-10-16 15:10:00,28.44,28.47,28.44,28.46,431700.0,20.1202,20.1414,20.1202,20.1344,431700.0
2006-10-16 15:15:00,28.46,28.47,28.45,28.46,112600.0,20.1344,20.1414,20.1273,20.1344,112600.0
2006-10-16 15:20:00,28.46,28.48,28.46,28.48,233500.0,20.1344,20.1485,20.1344,20.1485,233500.0
2006-10-16 15:25:00,28.48,28.51,28.45,28.5,683200.0,20.1485,20.1697,20.1273,20.1627,683200.0
2006-10-16 15:30:00,28.51,28.53,28.47,28.49,770700.0,20.1697,20.1839,20.1414,20.1556,770700.0
2006-10-16 15:35:00,28.49,28.53,28.48,28.5,755700.0,20.1556,20.1839,20.1485,20.1627,755700.0
2006-10-16 15:40:00,28.5,28.52,28.46,28.48,799300.0,20.1627,20.1768,20.1344,20.1485,799300.0
2006-10-16 15:45:00,28.48,28.49,28.46,28.46,1221300.0,20.1485,20.1556,20.1344,20.1344,1221300.0
2006-10-16 15:50:00,28.47,28.51,28.46,28.48,1946600.0,20.1414,20.1697,20.1344,20.1485,1946600.0
2006-10-16 15:55:00,28.47,28.48,28.42,28.47,3222100.0,20.1414,20.1485,20.1061,20.1414,3222100.0
2006-10-17 09:30:00,28.24,28.34,28.22,28.33,2121100.0,19.9787,20.0495,19.9646,20.0424,2121100.0
2006-10-17 09:35:00,28.34,28.36,28.28,28.3,796000.0,20.0495,20.0636,20.007,20.0212,796000.0
2006-10-17 09:40:00,28.3,28.31,28.2,28.21,1088700.0,20.0212,20.0282,19.9504,19.9575,1088700.0
2006-10-17 09:45:00,28.22,28.25,28.17,28.22,1238900.0,19.9646,19.9858,19.9292,19.9646,1238900.0
2006-10-17 09:50:00,28.22,28.31,28.22,28.3,534300.0,19.9646,20.0282,19.9646,20.0212,534300.0
2006-10-17 09:55:00,28.3,28.33,28.3,28.3,270600.0,20.0212,20.0424,20.0212,20.0212,270600.0
2006-10-17 10:00:00,28.3,28.35,28.28,28.35,530600.0,20.0212,20.0565,20.007,20.0565,530600.0
2006-10-17 10:05:00,28.34,28.35,28.31,28.33,560200.0,20.0495,20.0565,20.0282,20.0424,560200.0
2006-10-17 10:10:00,28.32,28.33,28.26,28.28,742600.0,20.0353,20.0424,19.9929,20.007,742600.0
2006-10-17 10:15:00,28.28,28.31,28.26,28.29,446800.0,20.007,20.0282,19.9929,20.0141,446800.0
2006-10-17 10:20:00,28.3,28.33,28.25,28.33,360400.0,20.0212,20.0424,19.9858,20.0424,360400.0
2006-10-17 10:25:00,28.32,28.33,28.25,28.27,555200.0,20.0353,20.0424,19.9858,19.9999,555200.0
2006-10-17 10:30:00,28.27,28.28,28.25,28.26,362800.0,19.9999,20.007,19.9858,19.9929,362800.0
2006-10-17 10:35:00,28.26,28.27,28.25,28.27,482300.0,19.9929,19.9999,19.9858,19.9999,482300.0
2006-10-17 10:40:00,28.27,28.3,28.26,28.28,217300.0,19.9999,20.0212,19.9929,20.007,217300.0
2006-10-17 10:45:00,28.27,28.32,28.27,28.3,370200.0,19.9999,20.0353,19.9999,20.0212,370200.0
2006-10-17 10:50:00,28.3,28.31,28.26,28.26,279600.0,20.0212,20.0282,19.9929,19.9929,279600.0
2006-10-17 10:55:00,28.26,28.3,28.26,28.28,259500.0,19.9929,20.0212,19.9929,20.007,259500.0
2006-10-17 11:00:00,28.28,28.28,28.23,28.24,629800.0,20.007,20.007,19.9716,19.9787,629800.0
2006-10-17 11:05:00,28.25,28.27,28.24,28.27,349200.0,19.9858,19.9999,19.9787,19.9999,349200.0
2006-10-17 11:10:00,28.27,28.28,28.24,28.24,183000.0,19.9999,20.007,19.9787,19.9787,183000.0
2006-10-17 11:15:00,28.24,28.25,28.21,28.21,278600.0,19.9787,19.9858,19.9575,19.9575,278600.0
2006-10-17 11:20:00,28.21,28.24,28.21,28.21,615400.0,19.9575,19.9787,19.9575,19.9575,615400.0
2006-10-17 11:25:00,28.21,28.22,28.21,28.21,230600.0,19.9575,19.9646,19.9575,19.9575,230600.0
2006-10-17 11:30:00,28.22,28.24,28.21,28.24,439800.0,19.9646,19.9787,19.9575,19.9787,439800.0
2006-10-17 11:35:00,28.24,28.24,28.23,28.24,240300.0,19.9787,19.9787,19.9716,19.9787,240300.0
2006-10-17 11:40:00,28.23,28.27,28.23,28.26,514700.0,19.9716,19.9999,19.9716,19.9929,514700.0
2006-10-17 11:45:00,28.25,28.26,28.23,28.24,492300.0,19.9858,19.9929,19.9716,19.9787,492300.0
2006-10-17 11:50:00,28.24,28.28,28.24,28.27,694300.0,19.9787,20.007,19.9787,19.9999,694300.0
2006-10-17 11:55:00,28.27,28.27,28.25,28.25,175800.0,19.9999,19.9999,19.9858,19.9858,175800.0
2006-10-17 12:00:00,28.26,28.26,28.25,28.25,205400.0,19.9929,19.9929,19.9858,19.9858,205400.0
2006-10-17 12:05:00,28.25,28.27,28.25,28.26,179600.0,19.9858,19.9999,19.9858,19.9929,179600.0
2006-10-17 12:10:00,28.26,28.28,28.25,28.27,390300.0,19.9929,20.007,19.9858,19.9999,390300.0
2006-10-17 12:15:00,28.27,28.28,28.26,28.27,95100.0,19.9999,20.007,19.9929,19.9999,95100.0
2006-10-17 12:20:00,28.27,28.32,28.27,28.3,374900.0,19.9999,20.0353,19.9999,20.0212,374900.0
2006-10-17 12:25:00,28.3,28.32,28.3,28.31,291200.0,20.0212,20.0353,20.0212,20.0282,291200.0
2006-10-17 12:30:00,28.3,28.32,28.3,28.32,130400.0,20.0212,20.0353,20.0212,20.0353,130400.0
2006-10-17 12:35:00,28.32,28.34,28.32,28.34,263000.0,20.0353,20.0495,20.0353,20.0495,263000.0
2006-10-17 12:40:00,28.34,28.36,28.32,28.35,462000.0,20.0495,20.0636,20.0353,20.0565,462000.0
2006-10-17 12:45:00,28.35,28.37,28.34,28.36,217600.0,20.0565,20.0707,20.0495,20.0636,217600.0
2006-10-17 12:50:00,28.37,28.39,28.36,28.38,199600.0,20.0707,20.0848,20.0636,20.0778,199600.0
2006-10-17 12:55:00,28.38,28.39,28.35,28.35,293500.0,20.0778,20.0848,20.0565,20.0565,293500.0
2006-10-17 13:00:00,28.36,28.39,28.35,28.38,216900.0,20.0636,20.0848,20.0565,20.0778,216900.0
2006-10-17 13:05:00,28.38,28.38,28.32,28.32,777400.0,20.0778,20.0778,20.0353,20.0353,777400.0
2006-10-17 13:10:00,28.32,28.36,28.3,28.36,366100.0,20.0353,20.0636,20.0212,20.0636,366100.0
2006-10-17 13:15:00,28.36,28.37,28.35,28.36,318300.0,20.0636,20.0707,20.0565,20.0636,318300.0
2006-10-17 13:20:00,28.35,28.36,28.34,28.34,361700.0,20.0565,20.0636,20.0495,20.0495,361700.0
2006-10-17 13:25:00,28.34,28.35,28.31,28.32,226900.0,20.0495,20.0565,20.0282,20.0353,226900.0
2006-10-17 13:30:00,28.32,28.33,28.31,28.31,290100.0,20.0353,20.0424,20.0282,20.0282,290100.0
2006-10-17 13:35:00,28.31,28.32,28.27,28.28,465600.0,20.0282,20.0353,19.9999,20.007,465600.0
2006-10-17 13:40:00,28.29,28.31,28.28,28.3,243900.0,20.0141,20.0282,20.007,20.0212,243900.0
2006-10-17 13:45:00,28.3,28.34,28.3,28.34,176200.0,20.0212,20.0495,20.0212,20.0495,176200.0
2006-10-17 13:50:00,28.34,28.35,28.3,28.34,433000.0,20.0495,20.0565,20.0212,20.0495,433000.0
2006-10-17 13:55:00,28.34,28.36,28.33,28.36,361200.0,20.0495,20.0636,20.0424,20.0636,361200.0
2006-10-17 14:00:00,28.35,28.36,28.34,28.35,189900.0,20.0565,20.0636,20.0495,20.0565,189900.0
2006-10-17 14:05:00,28.34,28.35,28.32,28.34,192700.0,20.0495,20.0565,20.0353,20.0495,192700.0
2006-10-17 14:10:00,28.34,28.36,28.33,28.34,192700.0,20.0495,20.0636,20.0424,20.0495,192700.0
2006-10-17 14:15:00,28.34,28.35,28.33,28.33,106600.0,20.0495,20.0565,20.0424,20.0424,106600.0
2006-10-17 14:20:00,28.33,28.34,28.32,28.34,148500.0,20.0424,20.0495,20.0353,20.0495,148500.0
2006-10-17 14:25:00,28.34,28.35,28.33,28.34,341700.0,20.0495,20.0565,20.0424,20.0495,341700.0
2006-10-17 14:30:00,28.34,28.36,28.34,28.35,201700.0,20.0495,20.0636,20.0495,20.0565,201700.0
2006-10-17 14:35:00,28.35,28.38,28.35,28.38,265400.0,20.0565,20.0778,20.0565,20.0778,265400.0
2006-10-17 14:40:00,28.38,28.39,28.36,28.37,442400.0,20.0778,20.0848,20.0636,20.0707,442400.0
2006-10-17 14:45:00,28.38,28.39,28.37,28.38,120700.0,20.0778,20.0848,20.0707,20.0778,120700.0
2006-10-17 14:50:00,28.38,28.41,28.38,28.41,526000.0,20.0778,20.099,20.0778,20.099,526000.0
2006-10-17 14:55:00,28.4,28.49,28.4,28.43,1725500.0,20.0919,20.1556,20.0919,20.1131,1725500.0
2006-10-17 15:00:00,28.43,28.5,28.41,28.5,965000.0,20.1131,20.1627,20.099,20.1627,965000.0
2006-10-17 15:05:00,28.5,28.5,28.45,28.46,741300.0,20.1627,20.1627,20.1273,20.1344,741300.0
2006-10-17 15:10:00,28.47,28.47,28.39,28.45,606400.0,20.1414,20.1414,20.0848,20.1273,606400.0
2006-10-17 15:15:00,28.45,28.48,28.45,28.47,471900.0,20.1273,20.1485,20.1273,20.1414,471900.0
2006-10-17 15:20:00,28.46,28.5,28.46,28.49,641700.0,20.1344,20.1627,20.1344,20.1556,641700.0
2006-10-17 15:25:00,28.49,28.49,28.41,28.49,481700.0,20.1556,20.1556,20.099,20.1556,481700.0
2006-10-17 15:30:00,28.48,28.51,28.47,28.47,621500.0,20.1485,20.1697,20.1414,20.1414,621500.0
2006-10-17 15:35:00,28.47,28.48,28.46,28.47,230500.0,20.1414,20.1485,20.1344,20.1414,230500.0
2006-10-17 15:40:00,28.47,28.48,28.45,28.45,1050100.0,20.1414,20.1485,20.1273,20.1273,1050100.0
2006-10-17 15:45:00,28.45,28.47,28.42,28.44,1003900.0,20.1273,20.1414,20.1061,20.1202,1003900.0
2006-10-17 15:50:00,28.44,28.45,28.4,28.43,1044700.0,20.1202,20.1273,20.0919,20.1131,1044700.0
2006-10-17 15:55:00,28.44,28.5,28.41,28.49,1984700.0,20.1202,20.1627,20.099,20.1556,1984700.0
2006-10-18 09:30:00,28.5,28.7,28.48,28.68,2587700.0,20.1627,20.3041,20.1485,20.29,2587700.0
2006-10-18 09:35:00,28.68,28.7,28.64,28.65,1211100.0,20.29,20.3041,20.2617,20.2688,1211100.0
2006-10-18 09:40:00,28.65,28.66,28.59,28.65,1099000.0,20.2688,20.2759,20.2263,20.2688,1099000.0
2006-10-18 09:45:00,28.65,28.66,28.61,28.65,810500.0,20.2688,20.2759,20.2405,20.2688,810500.0
2006-10-18 09:50:00,28.66,28.67,28.52,28.55,973700.0,20.2759,20.2829,20.1768,20.198,973700.0
2006-10-18 09:55:00,28.56,28.62,28.55,28.6,479700.0,20.2051,20.2476,20.198,20.2334,479700.0
2006-10-18 10:00:00,28.6,28.6,28.54,28.55,502700.0,20.2334,20.2334,20.191,20.198,502700.0
2006-10-18 10:05:00,28.56,28.59,28.51,28.59,563300.0,20.2051,20.2263,20.1697,20.2263,563300.0
2006-10-18 10:10:00,28.58,28.65,28.57,28.63,732500.0,20.2193,20.2688,20.2122,20.2546,732500.0
2006-10-18 10:15:00,28.62,28.63,28.58,28.59,352100.0,20.2476,20.2546,20.2193,20.2263,352100.0
2006-10-18 10:20:00,28.58,28.59,28.5,28.51,776300.0,20.2193,20.2263,20.1627,20.1697,776300.0
2006-10-18 10:25:00,28.51,28.57,28.51,28.56,338200.0,20.1697,20.2122,20.1697,20.2051,338200.0
2006-10-18 10:30:00,28.56,28.58,28.55,28.55,251300.0,20.2051,20.2193,20.198,20.198,251300.0
2006-10-18 10:35:00,28.55,28.56,28.41,28.41,811800.0,20.198,20.2051,20.099,20.099,811800.0
2006-10-18 10:40:00,28.41,28.48,28.4,28.45,663900.0,20.099,20.1485,20.0919,20.1273,663900.0
2006-10-18 10:45:00,28.46,28.47,28.41,28.47,644400.0,20.1344,20.1414,20.099,20.1414,644400.0
2006-10-18 10:50:00,28.46,28.5,28.45,28.48,519100.0,20.1344,20.1627,20.1273,20.1485,519100.0
2006-10-18 10:55:00,28.48,28.48,28.43,28.43,612700.0,20.1485,20.1485,20.1131,20.1131,612700.0
2006-10-18 11:00:00,28.44,28.49,28.43,28.43,307700.0,20.1202,20.1556,20.1131,20.1131,307700.0
2006-10-18 11:05:00,28.44,28.46,28.4,28.42,409700.0,20.1202,20.1344,20.0919,20.1061,409700.0
2006-10-18 11:10:00,28.41,28.49,28.37,28.42,500400.0,20.099,20.1556,20.0707,20.1061,500400.0
2006-10-18 11:15:00,28.43,28.44,28.36,28.39,865200.0,20.1131,20.1202,20.0636,20.0848,865200.0
2006-10-18 11:20:00,28.39,28.41,28.3,28.39,1069200.0,20.0848,20.099,20.0212,20.0848,1069200.0
2006-10-18 11:25:00,28.4,28.43,28.38,28.4,494900.0,20.0919,20.1131,20.0778,20.0919,494900.0
2006-10-18 11:30:00,28.4,28.43,28.39,28.39,511400.0,20.0919,20.1131,20.0848,20.0848,511400.0
2006-10-18 11:35:00,28.39,28.45,28.39,28.42,442900.0,20.0848,20.1273,20.0848,20.1061,442900.0
2006-10-18 11:40:00,28.42,28.44,28.41,28.43,131000.0,20.1061,20.1202,20.099,20.1131,131000.0
2006-10-18 11:45:00,28.43,28.49,28.43,28.46,322000.0,20.1131,20.1556,20.1131,20.1344,322000.0
2006-10-18 11:50:00,28.46,28.47,28.45,28.46,75600.0,20.1344,20.1414,20.1273,20.1344,75600.0
2006-10-18 11:55:00,28.45,28.48,28.44,28.48,205700.0,20.1273,20.1485,20.1202,20.1485,205700.0
2006-10-18 12:00:00,28.48,28.49,28.47,28.49,130500.0,20.1485,20.1556,20.1414,20.1556,130500.0
2006-10-18 12:05:00,28.48,28.49,28.47,28.48,102400.0,20.1485,20.1556,20.1414,20.1485,102400.0
2006-10-18 12:10:00,28.48,28.49,28.46,28.49,148900.0,20.1485,20.1556,20.1344,20.1556,148900.0
2006-10-18 12:15:00,28.48,28.5,28.48,28.48,116000.0,20.1485,20.1627,20.1485,20.1485,116000.0
2006-10-18 12:20:00,28.48,28.49,28.47,28.47,101800.0,20.1485,20.1556,20.1414,20.1414,101800.0
2006-10-18 12:25:00,28.47,28.48,28.46,28.47,180700.0,20.1414,20.1485,20.1344,20.1414,180700.0
2006-10-18 12:30:00,28.47,28.47,28.44,28.45,321400.0,20.1414,20.1414,20.1202,20.1273,321400.0
2006-10-18 12:35:00,28.45,28.46,28.4,28.43,287600.0,20.1273,20.1344,20.0919,20.1131,287600.0
2006-10-18 12:40:00,28.43,28.44,28.38,28.38,421300.0,20.1131,20.1202,20.0778,20.0778,421300.0
2006-10-18 12:45:00,28.38,28.4,28.38,28.38,282500.0,20.0778,20.0919,20.0778,20.0778,282500.0
2006-10-18 12:50:00,28.38,28.39,28.36,28.36,355600.0,20.0778,20.0848,20.0636,20.0636,355600.0
2006-10-18 12:55:00,28.36,28.38,28.36,28.37,231500.0,20.0636,20.0778,20.0636,20.0707,231500.0
2006-10-18 13:00:00,28.37,28.38,28.36,28.37,194700.0,20.0707,20.0778,20.0636,20.0707,194700.0
2006-10-18 13:05:00,28.37,28.39,28.37,28.38,77600.0,20.0707,20.0848,20.0707,20.0778,77600.0
2006-10-18 13:10:00,28.39,28.39,28.37,28.38,280600.0,20.0848,20.0848,20.0707,20.0778,280600.0
2006-10-18 13:15:00,28.38,28.38,28.32,28.32,367800.0,20.0778,20.0778,20.0353,20.0353,367800.0
2006-10-18 13:20:00,28.33,28.33,28.3,28.31,511000.0,20.0424,20.0424,20.0212,20.0282,511000.0
2006-10-18 13:25:00,28.32,28.33,28.26,28.28,395100.0,20.0353,20.0424,19.9929,20.007,395100.0
2006-10-18 13:30:00,28.28,28.28,28.26,28.28,240900.0,20.007,20.007,19.9929,20.007,240900.0
2006-10-18 13:35:00,28.28,28.35,28.27,28.32,537500.0,20.007,20.0565,19.9999,20.0353,537500.0
2006-10-18 13:40:00,28.33,28.35,28.29,28.35,808300.0,20.0424,20.0565,20.0141,20.0565,808300.0
2006-10-18 13:45:00,28.35,28.37,28.33,28.35,268400.0,20.0565,20.0707,20.0424,20.0565,268400.0
2006-10-18 13:50:00,28.35,28.35,28.31,28.31,205800.0,20.0565,20.0565,20.0282,20.0282,205800.0
2006-10-18 13:55:00,28.32,28.38,28.31,28.36,403200.0,20.0353,20.0778,20.0282,20.0636,403200.0
2006-10-18 14:00:00,28.36,28.38,28.35,28.37,196400.0,20.0636,20.0778,20.0565,20.0707,196400.0
2006-10-18 14:05:00,28.37,28.38,28.35,28.37,391100.0,20.0707,20.0778,20.0565,20.0707,391100.0
2006-10-18 14:10:00,28.38,28.39,28.35,28.38,189300.0,20.0778,20.0848,20.0565,20.0778,189300.0
2006-10-18 14:15:00,28.39,28.39,28.36,28.39,413400.0,20.0848,20.0848,20.0636,20.0848,413400.0
2006-10-18 14:20:00,28.39,28.45,28.37,28.45,964200.0,20.0848,20.1273,20.0707,20.1273,964200.0
2006-10-18 14:25:00,28.45,28.49,28.45,28.46,634700.0,20.1273,20.1556,20.1273,20.1344,634700.0
2006-10-18 14:30:00,28.46,28.47,28.43,28.44,485000.0,20.1344,20.1414,20.1131,20.1202,485000.0
2006-10-18 14:35:00,28.45,28.48,28.44,28.46,258600.0,20.1273,20.1485,20.1202,20.1344,258600.0
2006-10-18 14:40:00,28.46,28.48,28.45,28.46,257500.0,20.1344,20.1485,20.1273,20.1344,257500.0
2006-10-18 14:45:00,28.46,28.49,28.45,28.48,467500.0,20.1344,20.1556,20.1273,20.1485,467500.0
2006-10-18 14:50:00,28.48,28.49,28.45,28.46,284100.0,20.1485,20.1556,20.1273,20.1344,284100.0
2006-10-18 14:55:00,28.46,28.48,28.45,28.47,158500.0,20.1344,20.1485,20.1273,20.1414,158500.0
2006-10-18 15:00:00,28.47,28.48,28.41,28.43,357700.0,20.1414,20.1485,20.099,20.1131,357700.0
2006-10-18 15:05:00,28.44,28.44,28.38,28.42,525600.0,20.1202,20.1202,20.0778,20.1061,525600.0
2006-10-18 15:10:00,28.42,28.46,28.41,28.43,397600.0,20.1061,20.1344,20.099,20.1131,397600.0
2006-10-18 15:15:00,28.43,28.45,28.37,28.39,710000.0,20.1131,20.1273,20.0707,20.0848,710000.0
2006-10-18 15:20:00,28.39,28.45,28.38,28.41,448700.0,20.0848,20.1273,20.0778,20.099,448700.0
2006-10-18 15:25:00,28.42,28.45,28.41,28.41,282300.0,20.1061,20.1273,20.099,20.099,282300.0
2006-10-18 15:30:00,28.41,28.46,28.39,28.46,480900.0,20.099,20.1344,20.0848,20.1344,480900.0
2006-10-18 15:35:00,28.45,28.47,28.43,28.45,443300.0,20.1273,20.1414,20.1131,20.1273,443300.0
2006-10-18 15:40:00,28.46,28.48,28.44,28.47,623600.0,20.1344,20.1485,20.1202,20.1414,623600.0
2006-10-18 15:45:00,28.47,28.47,28.44,28.44,371700.0,20.1414,20.1414,20.1202,20.1202,371700.0
2006-10-18 15:50:00,28.44,28.46,28.42,28.46,520800.0,20.1202,20.1344,20.1061,20.1344,520800.0
2006-10-18 15:55:00,28.46,28.52,28.45,28.52,1446400.0,20.1344,20.1768,20.1273,20.1768,1446400.0
2006-10-19 09:30:00,28.35,28.41,28.26,28.35,2173500.0,20.0565,20.099,19.9929,20.0565,2173500.0
2006-10-19 09:35:00,28.35,28.35,28.29,28.31,682000.0,20.0565,20.0565,20.0141,20.0282,682000.0
2006-10-19 09:40:00,28.3,28.34,28.27,28.34,804600.0,20.0212,20.0495,19.9999,20.0495,804600.0
2006-10-19 09:45:00,28.34,28.35,28.27,28.3,1582800.0,20.0495,20.0565,19.9999,20.0212,1582800.0
2006-10-19 09:50:00,28.3,28.31,28.29,28.3,1169600.0,20.0212,20.0282,20.0141,20.0212,1169600.0
2006-10-19 09:55:00,28.29,28.32,28.28,28.31,559500.0,20.0141,20.0353,20.007,20.0282,559500.0
2006-10-19 10:00:00,28.32,28.36,28.31,28.34,835000.0,20.0353,20.0636,20.0282,20.0495,835000.0
2006-10-19 10:05:00,28.34,28.38,28.33,28.33,608800.0,20.0495,20.0778,20.0424,20.0424,608800.0
2006-10-19 10:10:00,28.33,28.34,28.26,28.28,1078400.0,20.0424,20.0495,19.9929,20.007,1078400.0
2006-10-19 10:15:00,28.27,28.36,28.27,28.36,627700.0,19.9999,20.0636,19.9999,20.0636,627700.0
2006-10-19 10:20:00,28.35,28.41,28.35,28.38,752300.0,20.0565,20.099,20.0565,20.0778,752300.0
2006-10-19 10:25:00,28.37,28.4,28.35,28.39,423100.0,20.0707,20.0919,20.0565,20.0848,423100.0
2006-10-19 10:30:00,28.39,28.45,28.38,28.44,735400.0,20.0848,20.1273,20.0778,20.1202,735400.0
2006-10-19 10:35:00,28.44,28.45,28.4,28.42,539900.0,20.1202,20.1273,20.0919,20.1061,539900.0
2006-10-19 10:40:00,28.43,28.43,28.39,28.39,357500.0,20.1131,20.1131,20.0848,20.0848,357500.0
2006-10-19 10:45:00,28.39,28.39,28.36,28.37,269300.0,20.0848,20.0848,20.0636,20.0707,269300.0
2006-10-19 10:50:00,28.37,28.37,28.33,28.34,277500.0,20.0707,20.0707,20.0424,20.0495,277500.0
2006-10-19 10:55:00,28.34,28.36,28.33,28.33,212800.0,20.0495,20.0636,20.0424,20.0424,212800.0
2006-10-19 11:00:00,28.33,28.34,28.26,28.27,605400.0,20.0424,20.0495,19.9929,19.9999,605400.0
2006-10-19 11:05:00,28.27,28.29,28.27,28.27,323900.0,19.9999,20.0141,19.9999,19.9999,323900.0
2006-10-19 11:10:00,28.28,28.28,28.22,28.22,1271100.0,20.007,20.007,19.9646,19.9646,1271100.0
2006-10-19 11:15:00,28.22,28.23,28.18,28.2,1407800.0,19.9646,19.9716,19.9363,19.9504,1407800.0
2006-10-19 11:20:00,28.19,28.22,28.19,28.2,672000.0,19.9433,19.9646,19.9433,19.9504,672000.0
2006-10-19 11:25:00,28.21,28.22,28.2,28.21,350600.0,19.9575,19.9646,19.9504,19.9575,350600.0
2006-10-19 11:30:00,28.2,28.23,28.2,28.23,678400.0,19.9504,19.9716,19.9504,19.9716,678400.0
2006-10-19 11:35:00,28.23,28.26,28.21,28.24,1005500.0,19.9716,19.9929,19.9575,19.9787,1005500.0
2006-10-19 11:40:00,28.24,28.25,28.21,28.25,534300.0,19.9787,19.9858,19.9575,19.9858,534300.0
2006-10-19 11:45:00,28.24,28.26,28.23,28.24,515700.0,19.9787,19.9929,19.9716,19.9787,515700.0
2006-10-19 11:50:00,28.24,28.24,28.19,28.2,585900.0,19.9787,19.9787,19.9433,19.9504,585900.0
2006-10-19 11:55:00,28.19,28.21,28.19,28.2,258700.0,19.9433,19.9575,19.9433,19.9504,258700.0
2006-10-19 12:00:00,28.2,28.24,28.17,28.24,868300.0,19.9504,19.9787,19.9292,19.9787,868300.0
2006-10-19 12:05:00,28.24,28.26,28.22,28.26,436400.0,19.9787,19.9929,19.9646,19.9929,436400.0
2006-10-19 12:10:00,28.25,28.28,28.25,28.25,403600.0,19.9858,20.007,19.9858,19.9858,403600.0
2006-10-19 12:15:00,28.25,28.28,28.25,28.27,360800.0,19.9858,20.007,19.9858,19.9999,360800.0
2006-10-19 12:20:00,28.27,28.27,28.22,28.23,309100.0,19.9999,19.9999,19.9646,19.9716,309100.0
2006-10-19 12:25:00,28.23,28.25,28.21,28.21,268100.0,19.9716,19.9858,19.9575,19.9575,268100.0
2006-10-19 12:30:00,28.22,28.23,28.2,28.22,331900.0,19.9646,19.9716,19.9504,19.9646,331900.0
2006-10-19 12:35:00,28.21,28.24,28.19,28.2,428900.0,19.9575,19.9787,19.9433,19.9504,428900.0
2006-10-19 12:40:00,28.21,28.21,28.18,28.19,265100.0,19.9575,19.9575,19.9363,19.9433,265100.0
2006-10-19 12:45:00,28.19,28.21,28.17,28.18,665100.0,19.9433,19.9575,19.9292,19.9363,665100.0
2006-10-19 12:50:00,28.17,28.18,28.14,28.17,676500.0,19.9292,19.9363,19.908,19.9292,676500.0
2006-10-19 12:55:00,28.17,28.21,28.17,28.18,295200.0,19.9292,19.9575,19.9292,19.9363,295200.0
2006-10-19 13:00:00,28.21,28.21,28.13,28.15,413300.0,19.9575,19.9575,19.9009,19.915,413300.0
2006-10-19 13:05:00,28.14,28.2,28.12,28.2,704200.0,19.908,19.9504,19.8938,19.9504,704200.0
2006-10-19 13:10:00,28.2,28.22,28.19,28.21,176000.0,19.9504,19.9646,19.9433,19.9575,176000.0
2006-10-19 13:15:00,28.21,28.23,28.2,28.22,297600.0,19.9575,19.9716,19.9504,19.9646,297600.0
2006-10-19 13:20:00,28.22,28.22,28.15,28.22,207400.0,19.9646,19.9646,19.915,19.9646,207400.0
2006-10-19 13:25:00,28.22,28.24,28.21,28.22,141000.0,19.9646,19.9787,19.9575,19.9646,141000.0
2006-10-19 13:30:00,28.21,28.22,28.18,28.22,319400.0,19.9575,19.9646,19.9363,19.9646,319400.0
2006-10-19 13:35:00,28.22,28.22,28.21,28.22,67300.0,19.9646,19.9646,19.9575,19.9646,67300.0
2006-10-19 13:40:00,28.22,28.22,28.18,28.19,247800.0,19.9646,19.9646,19.9363,19.9433,247800.0
2006-10-19 13:45:00,28.19,28.21,28.19,28.2,161200.0,19.9433,19.9575,19.9433,19.9504,161200.0
2006-10-19 13:50:00,28.2,28.22,28.18,28.19,480600.0,19.9504,19.9646,19.9363,19.9433,480600.0
2006-10-19 13:55:00,28.18,28.19,28.15,28.16,287100.0,19.9363,19.9433,19.915,19.9221,287100.0
2006-10-19 14:00:00,28.15,28.16,28.14,28.15,243300.0,19.915,19.9221,19.908,19.915,243300.0
2006-10-19 14:05:00,28.16,28.17,28.14,28.15,307700.0,19.9221,19.9292,19.908,19.915,307700.0
2006-10-19 14:10:00,28.15,28.18,28.15,28.16,165800.0,19.915,19.9363,19.915,19.9221,165800.0
2006-10-19 14:15:00,28.16,28.17,28.15,28.16,121900.0,19.9221,19.9292,19.915,19.9221,121900.0
2006-10-19 14:20:00,28.16,28.17,28.15,28.17,195400.0,19.9221,19.9292,19.915,19.9292,195400.0
2006-10-19 14:25:00,28.16,28.19,28.15,28.18,306300.0,19.9221,19.9433,19.915,19.9363,306300.0
2006-10-19 14:30:00,28.18,28.23,28.18,28.21,438700.0,19.9363,19.9716,19.9363,19.9575,438700.0
2006-10-19 14:35:00,28.21,28.22,28.21,28.21,105100.0,19.9575,19.9646,19.9575,19.9575,105100.0
2006-10-19 14:40:00,28.21,28.22,28.18,28.19,281500.0,19.9575,19.9646,19.9363,19.9433,281500.0
2006-10-19 14:45:00,28.19,28.2,28.16,28.16,270800.0,19.9433,19.9504,19.9221,19.9221,270800.0
2006-10-19 14:50:00,28.17,28.19,28.15,28.18,299900.0,19.9292,19.9433,19.915,19.9363,299900.0
2006-10-19 14:55:00,28.19,28.23,28.18,28.22,820200.0,19.9433,19.9716,19.9363,19.9646,820200.0
2006-10-19 15:00:00,28.22,28.23,28.19,28.22,475300.0,19.9646,19.9716,19.9433,19.9646,475300.0
2006-10-19 15:05:00,28.23,28.23,28.2,28.23,250000.0,19.9716,19.9716,19.9504,19.9716,250000.0
2006-10-19 15:10:00,28.22,28.24,28.21,28.23,469400.0,19.9646,19.9787,19.9575,19.9716,469400.0
2006-10-19 15:15:00,28.23,28.25,28.21,28.21,344700.0,19.9716,19.9858,19.9575,19.9575,344700.0
2006-10-19 15:20:00,28.22,28.23,28.19,28.2,309900.0,19.9646,19.9716,19.9433,19.9504,309900.0
2006-10-19 15:25:00,28.19,28.2,28.18,28.18,575900.0,19.9433,19.9504,19.9363,19.9363,575900.0
2006-10-19 15:30:00,28.18,28.21,28.18,28.21,344100.0,19.9363,19.9575,19.9363,19.9575,344100.0
2006-10-19 15:35:00,28.21,28.22,28.2,28.21,314800.0,19.9575,19.9646,19.9504,19.9575,314800.0
2006-10-19 15:40:00,28.21,28.25,28.21,28.24,766100.0,19.9575,19.9858,19.9575,19.9787,766100.0
2006-10-19 15:45:00,28.24,28.32,28.24,28.29,1214000.0,19.9787,20.0353,19.9787,20.0141,1214000.0
2006-10-19 15:50:00,28.29,28.31,28.25,28.28,1314400.0,20.0141,20.0282,19.9858,20.007,1314400.0
2006-10-19 15:55:00,28.27,28.33,28.27,28.32,1670800.0,19.9999,20.0424,19.9999,20.0353,1670800.0
2006-10-20 09:30:00,28.47,28.48,28.19,28.24,12705200.0,20.1414,20.1485,19.9433,19.9787,12705200.0
2006-10-20 09:35:00,28.24,28.27,28.23,28.27,643300.0,19.9787,19.9999,19.9716,19.9999,643300.0
2006-10-20 09:40:00,28.27,28.28,28.2,28.24,489500.0,19.9999,20.007,19.9504,19.9787,489500.0
2006-10-20 09:45:00,28.25,28.27,28.2,28.2,863600.0,19.9858,19.9999,19.9504,19.9504,863600.0
2006-10-20 09:50:00,28.2,28.21,28.17,28.19,695800.0,19.9504,19.9575,19.9292,19.9433,695800.0
2006-10-20 09:55:00,28.19,28.3,28.19,28.29,775200.0,19.9433,20.0212,19.9433,20.0141,775200.0
2006-10-20 10:00:00,28.29,28.35,28.29,28.32,796200.0,20.0141,20.0565,20.0141,20.0353,796200.0
2006-10-20 10:05:00,28.33,28.34,28.28,28.32,531200.0,20.0424,20.0495,20.007,20.0353,531200.0
2006-10-20 10:10:00,28.32,28.32,28.27,28.31,363600.0,20.0353,20.0353,19.9999,20.0282,363600.0
2006-10-20 10:15:00,28.31,28.33,28.29,28.31,507600.0,20.0282,20.0424,20.0141,20.0282,507600.0
2006-10-20 10:20:00,28.31,28.35,28.3,28.34,595400.0,20.0282,20.0565,20.0212,20.0495,595400.0
2006-10-20 10:25:00,28.33,28.34,28.32,28.33,422700.0,20.0424,20.0495,20.0353,20.0424,422700.0
2006-10-20 10:30:00,28.32,28.33,28.27,28.28,652100.0,20.0353,20.0424,19.9999,20.007,652100.0
2006-10-20 10:35:00,28.28,28.33,28.28,28.32,307400.0,20.007,20.0424,20.007,20.0353,307400.0
2006-10-20 10:40:00,28.32,28.34,28.32,28.33,175700.0,20.0353,20.0495,20.0353,20.0424,175700.0
2006-10-20 10:45:00,28.32,28.35,28.32,28.34,201000.0,20.0353,20.0565,20.0353,20.0495,201000.0
2006-10-20 10:50:00,28.34,28.37,28.33,28.36,528900.0,20.0495,20.0707,20.0424,20.0636,528900.0
2006-10-20 10:55:00,28.36,28.37,28.33,28.37,636500.0,20.0636,20.0707,20.0424,20.0707,636500.0
2006-10-20 11:00:00,28.37,28.39,28.36,28.37,273800.0,20.0707,20.0848,20.0636,20.0707,273800.0
2006-10-20 11:05:00,28.36,28.38,28.36,28.37,301700.0,20.0636,20.0778,20.0636,20.0707,301700.0
2006-10-20 11:10:00,28.37,28.4,28.36,28.39,686500.0,20.0707,20.0919,20.0636,20.0848,686500.0
2006-10-20 11:15:00,28.39,28.42,28.35,28.42,759100.0,20.0848,20.1061,20.0565,20.1061,759100.0
2006-10-20 11:20:00,28.41,28.43,28.4,28.4,592700.0,20.099,20.1131,20.0919,20.0919,592700.0
2006-10-20 11:25:00,28.4,28.43,28.4,28.42,692000.0,20.0919,20.1131,20.0919,20.1061,692000.0
2006-10-20 11:30:00,28.43,28.45,28.42,28.44,917900.0,20.1131,20.1273,20.1061,20.1202,917900.0
2006-10-20 11:35:00,28.44,28.46,28.44,28.44,266400.0,20.1202,20.1344,20.1202,20.1202,266400.0
2006-10-20 11:40:00,28.45,28.45,28.43,28.45,570700.0,20.1273,20.1273,20.1131,20.1273,570700.0
2006-10-20 11:45:00,28.44,28.45,28.42,28.44,872600.0,20.1202,20.1273,20.1061,20.1202,872600.0
2006-10-20 11:50:00,28.44,28.47,28.43,28.44,480900.0,20.1202,20.1414,20.1131,20.1202,480900.0
2006-10-20 11:55:00,28.45,28.45,28.39,28.41,668700.0,20.1273,20.1273,20.0848,20.099,668700.0
2006-10-20 12:00:00,28.41,28.41,28.37,28.37,264200.0,20.099,20.099,20.0707,20.0707,264200.0
2006-10-20 12:05:00,28.38,28.4,28.38,28.39,165300.0,20.0778,20.0919,20.0778,20.0848,165300.0
2006-10-20 12:10:00,28.4,28.4,28.37,28.39,297000.0,20.0919,20.0919,20.0707,20.0848,297000.0
2006-10-20 12:15:00,28.39,28.41,28.38,28.38,384700.0,20.0848,20.099,20.0778,20.0778,384700.0
2006-10-20 12:20:00,28.38,28.41,28.37,28.38,397400.0,20.0778,20.099,20.0707,20.0778,397400.0
2006-10-20 12:25:00,28.38,28.4,28.38,28.39,111700.0,20.0778,20.0919,20.0778,20.0848,111700.0
2006-10-20 12:30:00,28.39,28.43,28.39,28.41,262000.0,20.0848,20.1131,20.0848,20.099,262000.0
2006-10-20 12:35:00,28.41,28.43,28.4,28.43,237000.0,20.099,20.1131,20.0919,20.1131,237000.0
2006-10-20 12:40:00,28.42,28.47,28.42,28.42,384400.0,20.1061,20.1414,20.1061,20.1061,384400.0
2006-10-20 12:45:00,28.43,28.45,28.42,28.43,463400.0,20.1131,20.1273,20.1061,20.1131,463400.0
2006-10-20 12:50:00,28.42,28.43,28.4,28.4,208300.0,20.1061,20.1131,20.0919,20.0919,208300.0
2006-10-20 12:55:00,28.4,28.41,28.4,28.4,96400.0,20.0919,20.099,20.0919,20.0919,96400.0
2006-10-20 13:00:00,28.4,28.42,28.4,28.41,248200.0,20.0919,20.1061,20.0919,20.099,248200.0
2006-10-20 13:05:00,28.41,28.41,28.36,28.36,530800.0,20.099,20.099,20.0636,20.0636,530800.0
2006-10-20 13:10:00,28.36,28.41,28.36,28.4,294700.0,20.0636,20.099,20.0636,20.0919,294700.0
2006-10-20 13:15:00,28.41,28.43,28.4,28.4,229400.0,20.099,20.1131,20.0919,20.0919,229400.0
2006-10-20 13:20:00,28.4,28.43,28.37,28.43,309400.0,20.0919,20.1131,20.0707,20.1131,309400.0
2006-10-20 13:25:00,28.42,28.43,28.4,28.43,209000.0,20.1061,20.1131,20.0919,20.1131,209000.0
2006-10-20 13:30:00,28.43,28.44,28.42,28.44,168100.0,20.1131,20.1202,20.1061,20.1202,168100.0
2006-10-20 13:35:00,28.44,28.44,28.41,28.42,219700.0,20.1202,20.1202,20.099,20.1061,219700.0
2006-10-20 13:40:00,28.42,28.44,28.42,28.43,246100.0,20.1061,20.1202,20.1061,20.1131,246100.0
2006-10-20 13:45:00,28.43,28.43,28.4,28.41,291500.0,20.1131,20.1131,20.0919,20.099,291500.0
2006-10-20 13:50:00,28.41,28.45,28.41,28.44,202400.0,20.099,20.1273,20.099,20.1202,202400.0
2006-10-20 13:55:00,28.44,28.45,28.37,28.39,662200.0,20.1202,20.1273,20.0707,20.0848,662200.0
2006-10-20 14:00:00,28.38,28.42,28.38,28.41,346200.0,20.0778,20.1061,20.0778,20.099,346200.0
2006-10-20 14:05:00,28.41,28.44,28.4,28.42,233300.0,20.099,20.1202,20.0919,20.1061,233300.0
2006-10-20 14:10:00,28.43,28.44,28.38,28.4,416000.0,20.1131,20.1202,20.0778,20.0919,416000.0
2006-10-20 14:15:00,28.4,28.42,28.38,28.41,279800.0,20.0919,20.1061,20.0778,20.099,279800.0
2006-10-20 14:20:00,28.41,28.45,28.41,28.44,305300.0,20.099,20.1273,20.099,20.1202,305300.0
2006-10-20 14:25:00,28.45,28.48,28.43,28.48,564400.0,20.1273,20.1485,20.1131,20.1485,564400.0
2006-10-20 14:30:00,28.47,28.48,28.45,28.47,231700.0,20.1414,20.1485,20.1273,20.1414,231700.0
2006-10-20 14:35:00,28.47,28.49,28.46,28.48,412700.0,20.1414,20.1556,20.1344,20.1485,412700.0
2006-10-20 14:40:00,28.48,28.49,28.47,28.48,410900.0,20.1485,20.1556,20.1414,20.1485,410900.0
2006-10-20 14:45:00,28.48,28.49,28.47,28.48,692300.0,20.1485,20.1556,20.1414,20.1485,692300.0
2006-10-20 14:50:00,28.47,28.49,28.46,28.47,609300.0,20.1414,20.1556,20.1344,20.1414,609300.0
2006-10-20 14:55:00,28.47,28.48,28.44,28.44,473900.0,20.1414,20.1485,20.1202,20.1202,473900.0
2006-10-20 15:00:00,28.45,28.45,28.41,28.41,344300.0,20.1273,20.1273,20.099,20.099,344300.0
2006-10-20 15:05:00,28.41,28.46,28.41,28.44,731900.0,20.099,20.1344,20.099,20.1202,731900.0
2006-10-20 15:10:00,28.44,28.47,28.42,28.47,588100.0,20.1202,20.1414,20.1061,20.1414,588100.0
2006-10-20 15:15:00,28.46,28.47,28.44,28.44,625700.0,20.1344,20.1414,20.1202,20.1202,625700.0
2006-10-20 15:20:00,28.43,28.44,28.37,28.4,932400.0,20.1131,20.1202,20.0707,20.0919,932400.0
2006-10-20 15:25:00,28.4,28.41,28.37,28.38,432000.0,20.0919,20.099,20.0707,20.0778,432000.0
2006-10-20 15:30:00,28.39,28.4,28.38,28.38,344400.0,20.0848,20.0919,20.0778,20.0778,344400.0
2006-10-20 15:35:00,28.38,28.39,28.38,28.39,254600.0,20.0778,20.0848,20.0778,20.0848,254600.0
2006-10-20 15:40:00,28.39,28.41,28.38,28.38,446900.0,20.0848,20.099,20.0778,20.0778,446900.0
2006-10-20 15:45:00,28.39,28.39,28.37,28.37,250200.0,20.0848,20.0848,20.0707,20.0707,250200.0
2006-10-20 15:50:00,28.37,28.42,28.37,28.39,1049900.0,20.0707,20.1061,20.0707,20.0848,1049900.0
2006-10-20 15:55:00,28.39,28.43,28.38,28.43,1298300.0,20.0848,20.1131,20.0778,20.1131,1298300.0
2006-10-23 09:30:00,28.3,28.35,28.25,28.25,1669900.0,20.0212,20.0565,19.9858,19.9858,1669900.0
2006-10-23 09:35:00,28.25,28.28,28.18,28.27,1039100.0,19.9858,20.007,19.9363,19.9999,1039100.0
2006-10-23 09:40:00,28.28,28.31,28.26,28.3,541800.0,20.007,20.0282,19.9929,20.0212,541800.0
2006-10-23 09:45:00,28.3,28.4,28.3,28.38,943600.0,20.0212,20.0919,20.0212,20.0778,943600.0
2006-10-23 09:50:00,28.38,28.41,28.36,28.41,613400.0,20.0778,20.099,20.0636,20.099,613400.0
2006-10-23 09:55:00,28.4,28.41,28.37,28.4,309600.0,20.0919,20.099,20.0707,20.0919,309600.0
2006-10-23 10:00:00,28.4,28.43,28.39,28.43,365500.0,20.0919,20.1131,20.0848,20.1131,365500.0
2006-10-23 10:05:00,28.42,28.5,28.42,28.5,1528200.0,20.1061,20.1627,20.1061,20.1627,1528200.0
2006-10-23 10:10:00,28.5,28.52,28.46,28.48,960500.0,20.1627,20.1768,20.1344,20.1485,960500.0
2006-10-23 10:15:00,28.48,28.56,28.48,28.52,897500.0,20.1485,20.2051,20.1485,20.1768,897500.0
2006-10-23 10:20:00,28.53,28.59,28.51,28.58,592700.0,20.1839,20.2263,20.1697,20.2193,592700.0
2006-10-23 10:25:00,28.59,28.6,28.56,28.59,634300.0,20.2263,20.2334,20.2051,20.2263,634300.0
2006-10-23 10:30:00,28.58,28.6,28.55,28.56,382500.0,20.2193,20.2334,20.198,20.2051,382500.0
2006-10-23 10:35:00,28.56,28.57,28.5,28.5,687600.0,20.2051,20.2122,20.1627,20.1627,687600.0
2006-10-23 10:40:00,28.51,28.54,28.49,28.54,820000.0,20.1697,20.191,20.1556,20.191,820000.0
2006-10-23 10:45:00,28.55,28.56,28.53,28.55,513900.0,20.198,20.2051,20.1839,20.198,513900.0
2006-10-23 10:50:00,28.55,28.55,28.52,28.53,311100.0,20.198,20.198,20.1768,20.1839,311100.0
2006-10-23 10:55:00,28.53,28.57,28.53,28.56,539200.0,20.1839,20.2122,20.1839,20.2051,539200.0
2006-10-23 11:00:00,28.56,28.65,28.56,28.63,1156900.0,20.2051,20.2688,20.2051,20.2546,1156900.0
2006-10-23 11:05:00,28.64,28.67,28.61,28.67,977900.0,20.2617,20.2829,20.2405,20.2829,977900.0
2006-10-23 11:10:00,28.67,28.69,28.64,28.66,883700.0,20.2829,20.2971,20.2617,20.2759,883700.0
2006-10-23 11:15:00,28.66,28.67,28.65,28.66,509900.0,20.2759,20.2829,20.2688,20.2759,509900.0
2006-10-23 11:20:00,28.67,28.69,28.58,28.61,1034900.0,20.2829,20.2971,20.2193,20.2405,1034900.0
2006-10-23 11:25:00,28.6,28.61,28.57,28.57,1176400.0,20.2334,20.2405,20.2122,20.2122,1176400.0
2006-10-23 11:30:00,28.58,28.59,28.55,28.57,874100.0,20.2193,20.2263,20.198,20.2122,874100.0
2006-10-23 11:35:00,28.57,28.58,28.48,28.52,1389000.0,20.2122,20.2193,20.1485,20.1768,1389000.0
2006-10-23 11:40:00,28.51,28.53,28.48,28.53,409000.0,20.1697,20.1839,20.1485,20.1839,409000.0
2006-10-23 11:45:00,28.54,28.55,28.45,28.47,662300.0,20.191,20.198,20.1273,20.1414,662300.0
2006-10-23 11:50:00,28.47,28.5,28.46,28.49,254800.0,20.1414,20.1627,20.1344,20.1556,254800.0
2006-10-23 11:55:00,28.49,28.5,28.46,28.5,390400.0,20.1556,20.1627,20.1344,20.1627,390400.0
2006-10-23 12:00:00,28.5,28.55,28.48,28.52,447700.0,20.1627,20.198,20.1485,20.1768,447700.0
2006-10-23 12:05:00,28.52,28.56,28.52,28.55,519600.0,20.1768,20.2051,20.1768,20.198,519600.0
2006-10-23 12:10:00,28.55,28.56,28.53,28.54,489200.0,20.198,20.2051,20.1839,20.191,489200.0
2006-10-23 12:15:00,28.54,28.55,28.52,28.54,238800.0,20.191,20.198,20.1768,20.191,238800.0
2006-10-23 12:20:00,28.54,28.57,28.53,28.56,540100.0,20.191,20.2122,20.1839,20.2051,540100.0
2006-10-23 12:25:00,28.56,28.61,28.55,28.56,762900.0,20.2051,20.2405,20.198,20.2051,762900.0
2006-10-23 12:30:00,28.56,28.57,28.54,28.55,220000.0,20.2051,20.2122,20.191,20.198,220000.0
2006-10-23 12:35:00,28.56,28.56,28.52,28.53,290500.0,20.2051,20.2051,20.1768,20.1839,290500.0
2006-10-23 12:40:00,28.52,28.54,28.49,28.52,276400.0,20.1768,20.191,20.1556,20.1768,276400.0
2006-10-23 12:45:00,28.53,28.54,28.51,28.51,399400.0,20.1839,20.191,20.1697,20.1697,399400.0
2006-10-23 12:50:00,28.51,28.53,28.5,28.52,140100.0,20.1697,20.1839,20.1627,20.1768,140100.0
2006-10-23 12:55:00,28.53,28.53,28.51,28.52,207900.0,20.1839,20.1839,20.1697,20.1768,207900.0
2006-10-23 13:00:00,28.52,28.55,28.52,28.55,555300.0,20.1768,20.198,20.1768,20.198,555300.0
2006-10-23 13:05:00,28.55,28.56,28.54,28.54,110300.0,20.198,20.2051,20.191,20.191,110300.0
2006-10-23 13:10:00,28.54,28.56,28.54,28.55,209900.0,20.191,20.2051,20.191,20.198,209900.0
2006-10-23 13:15:00,28.55,28.57,28.54,28.56,175300.0,20.198,20.2122,20.191,20.2051,175300.0
2006-10-23 13:20:00,28.57,28.57,28.55,28.55,205300.0,20.2122,20.2122,20.198,20.198,205300.0
2006-10-23 13:25:00,28.56,28.57,28.55,28.57,155100.0,20.2051,20.2122,20.198,20.2122,155100.0
2006-10-23 13:30:00,28.57,28.59,28.54,28.54,213900.0,20.2122,20.2263,20.191,20.191,213900.0
2006-10-23 13:35:00,28.54,28.55,28.52,28.54,153200.0,20.191,20.198,20.1768,20.191,153200.0
2006-10-23 13:40:00,28.55,28.55,28.52,28.54,189600.0,20.198,20.198,20.1768,20.191,189600.0
2006-10-23 13:45:00,28.54,28.55,28.49,28.5,356500.0,20.191,20.198,20.1556,20.1627,356500.0
2006-10-23 13:50:00,28.5,28.54,28.47,28.54,275100.0,20.1627,20.191,20.1414,20.191,275100.0
2006-10-23 13:55:00,28.54,28.55,28.53,28.55,227300.0,20.191,20.198,20.1839,20.198,227300.0
2006-10-23 14:00:00,28.55,28.55,28.53,28.53,234100.0,20.198,20.198,20.1839,20.1839,234100.0
2006-10-23 14:05:00,28.54,28.55,28.51,28.54,222700.0,20.191,20.198,20.1697,20.191,222700.0
2006-10-23 14:10:00,28.54,28.55,28.52,28.54,327200.0,20.191,20.198,20.1768,20.191,327200.0
2006-10-23 14:15:00,28.54,28.55,28.48,28.48,450900.0,20.191,20.198,20.1485,20.1485,450900.0
2006-10-23 14:20:00,28.49,28.49,28.45,28.46,333800.0,20.1556,20.1556,20.1273,20.1344,333800.0
2006-10-23 14:25:00,28.46,28.49,28.45,28.46,465600.0,20.1344,20.1556,20.1273,20.1344,465600.0
2006-10-23 14:30:00,28.46,28.48,28.45,28.47,341100.0,20.1344,20.1485,20.1273,20.1414,341100.0
2006-10-23 14:35:00,28.48,28.5,28.43,28.44,668700.0,20.1485,20.1627,20.1131,20.1202,668700.0
2006-10-23 14:40:00,28.43,28.5,28.43,28.49,377100.0,20.1131,20.1627,20.1131,20.1556,377100.0
2006-10-23 14:45:00,28.49,28.49,28.45,28.47,458300.0,20.1556,20.1556,20.1273,20.1414,458300.0
2006-10-23 14:50:00,28.47,28.48,28.43,28.44,597100.0,20.1414,20.1485,20.1131,20.1202,597100.0
2006-10-23 14:55:00,28.45,28.46,28.42,28.43,623900.0,20.1273,20.1344,20.1061,20.1131,623900.0
2006-10-23 15:00:00,28.44,28.49,28.42,28.46,619400.0,20.1202,20.1556,20.1061,20.1344,619400.0
2006-10-23 15:05:00,28.46,28.49,28.44,28.46,1212700.0,20.1344,20.1556,20.1202,20.1344,1212700.0
2006-10-23 15:10:00,28.46,28.47,28.43,28.44,584600.0,20.1344,20.1414,20.1131,20.1202,584600.0
2006-10-23 15:15:00,28.43,28.46,28.43,28.46,600100.0,20.1131,20.1344,20.1131,20.1344,600100.0
2006-10-23 15:20:00,28.45,28.48,28.43,28.45,847200.0,20.1273,20.1485,20.1131,20.1273,847200.0
2006-10-23 15:25:00,28.45,28.47,28.44,28.47,331700.0,20.1273,20.1414,20.1202,20.1414,331700.0
2006-10-23 15:30:00,28.47,28.49,28.46,28.48,388200.0,20.1414,20.1556,20.1344,20.1485,388200.0
2006-10-23 15:35:00,28.48,28.49,28.46,28.48,455400.0,20.1485,20.1556,20.1344,20.1485,455400.0
2006-10-23 15:40:00,28.48,28.5,28.47,28.49,706200.0,20.1485,20.1627,20.1414,20.1556,706200.0
2006-10-23 15:45:00,28.49,28.5,28.47,28.47,1013900.0,20.1556,20.1627,20.1414,20.1414,1013900.0
2006-10-23 15:50:00,28.47,28.48,28.45,28.46,1279300.0,20.1414,20.1485,20.1273,20.1344,1279300.0
2006-10-23 15:55:00,28.46,28.49,28.43,28.44,1330100.0,20.1344,20.1556,20.1131,20.1202,1330100.0
2006-10-24 09:30:00,28.38,28.43,28.27,28.38,1983900.0,20.0778,20.1131,19.9999,20.0778,1983900.0
2006-10-24 09:35:00,28.37,28.43,28.34,28.43,861300.0,20.0707,20.1131,20.0495,20.1131,861300.0
2006-10-24 09:40:00,28.43,28.43,28.33,28.34,1330800.0,20.1131,20.1131,20.0424,20.0495,1330800.0
2006-10-24 09:45:00,28.34,28.4,28.33,28.37,1761500.0,20.0495,20.0919,20.0424,20.0707,1761500.0
2006-10-24 09:50:00,28.37,28.38,28.29,28.29,676800.0,20.0707,20.0778,20.0141,20.0141,676800.0
2006-10-24 09:55:00,28.29,28.32,28.26,28.27,921900.0,20.0141,20.0353,19.9929,19.9999,921900.0
2006-10-24 10:00:00,28.27,28.31,28.26,28.29,350100.0,19.9999,20.0282,19.9929,20.0141,350100.0
2006-10-24 10:05:00,28.29,28.32,28.26,28.26,440500.0,20.0141,20.0353,19.9929,19.9929,440500.0
2006-10-24 10:10:00,28.26,28.29,28.22,28.23,1131800.0,19.9929,20.0141,19.9646,19.9716,1131800.0
2006-10-24 10:15:00,28.23,28.27,28.2,28.26,662100.0,19.9716,19.9999,19.9504,19.9929,662100.0
2006-10-24 10:20:00,28.26,28.28,28.24,28.26,906300.0,19.9929,20.007,19.9787,19.9929,906300.0
2006-10-24 10:25:00,28.26,28.3,28.26,28.28,460000.0,19.9929,20.0212,19.9929,20.007,460000.0
2006-10-24 10:30:00,28.28,28.32,28.25,28.3,487000.0,20.007,20.0353,19.9858,20.0212,487000.0
2006-10-24 10:35:00,28.32,28.32,28.25,28.26,502000.0,20.0353,20.0353,19.9858,19.9929,502000.0
2006-10-24 10:40:00,28.27,28.27,28.21,28.22,894900.0,19.9999,19.9999,19.9575,19.9646,894900.0
2006-10-24 10:45:00,28.22,28.23,28.18,28.19,931400.0,19.9646,19.9716,19.9363,19.9433,931400.0
2006-10-24 10:50:00,28.19,28.2,28.15,28.2,901600.0,19.9433,19.9504,19.915,19.9504,901600.0
2006-10-24 10:55:00,28.2,28.28,28.2,28.28,1069600.0,19.9504,20.007,19.9504,20.007,1069600.0
2006-10-24 11:00:00,28.28,28.28,28.22,28.23,778300.0,20.007,20.007,19.9646,19.9716,778300.0
2006-10-24 11:05:00,28.24,28.26,28.22,28.23,342300.0,19.9787,19.9929,19.9646,19.9716,342300.0
2006-10-24 11:10:00,28.23,28.24,28.22,28.22,269300.0,19.9716,19.9787,19.9646,19.9646,269300.0
2006-10-24 11:15:00,28.22,28.29,28.2,28.28,588900.0,19.9646,20.0141,19.9504,20.007,588900.0
2006-10-24 11:20:00,28.28,28.3,28.25,28.27,741100.0,20.007,20.0212,19.9858,19.9999,741100.0
2006-10-24 11:25:00,28.27,28.29,28.27,28.27,181800.0,19.9999,20.0141,19.9999,19.9999,181800.0
2006-10-24 11:30:00,28.28,28.29,28.23,28.26,600900.0,20.007,20.0141,19.9716,19.9929,600900.0
2006-10-24 11:35:00,28.25,28.26,28.17,28.23,444200.0,19.9858,19.9929,19.9292,19.9716,444200.0
2006-10-24 11:40:00,28.23,28.25,28.22,28.23,349600.0,19.9716,19.9858,19.9646,19.9716,349600.0
2006-10-24 11:45:00,28.23,28.24,28.21,28.22,274000.0,19.9716,19.9787,19.9575,19.9646,274000.0
2006-10-24 11:50:00,28.21,28.25,28.21,28.22,388700.0,19.9575,19.9858,19.9575,19.9646,388700.0
2006-10-24 11:55:00,28.22,28.25,28.22,28.24,190100.0,19.9646,19.9858,19.9646,19.9787,190100.0
2006-10-24 12:00:00,28.24,28.25,28.19,28.19,437600.0,19.9787,19.9858,19.9433,19.9433,437600.0
2006-10-24 12:05:00,28.2,28.22,28.19,28.21,354700.0,19.9504,19.9646,19.9433,19.9575,354700.0
2006-10-24 12:10:00,28.21,28.23,28.21,28.23,291400.0,19.9575,19.9716,19.9575,19.9716,291400.0
2006-10-24 12:15:00,28.23,28.23,28.21,28.21,192800.0,19.9716,19.9716,19.9575,19.9575,192800.0
2006-10-24 12:20:00,28.22,28.23,28.21,28.22,228700.0,19.9646,19.9716,19.9575,19.9646,228700.0
2006-10-24 12:25:00,28.22,28.24,28.21,28.23,366600.0,19.9646,19.9787,19.9575,19.9716,366600.0
2006-10-24 12:30:00,28.23,28.26,28.23,28.24,380500.0,19.9716,19.9929,19.9716,19.9787,380500.0
2006-10-24 12:35:00,28.24,28.25,28.18,28.21,674500.0,19.9787,19.9858,19.9363,19.9575,674500.0
2006-10-24 12:40:00,28.2,28.22,28.19,28.21,454200.0,19.9504,19.9646,19.9433,19.9575,454200.0
2006-10-24 12:45:00,28.21,28.22,28.16,28.16,569300.0,19.9575,19.9646,19.9221,19.9221,569300.0
2006-10-24 12:50:00,28.16,28.17,28.14,28.16,631500.0,19.9221,19.9292,19.908,19.9221,631500.0
2006-10-24 12:55:00,28.16,28.18,28.14,28.17,699000.0,19.9221,19.9363,19.908,19.9292,699000.0
2006-10-24 13:00:00,28.16,28.3,28.15,28.2,5053000.0,19.9221,20.0212,19.915,19.9504,5053000.0
2006-10-24 13:05:00,28.2,28.23,28.15,28.16,827900.0,19.9504,19.9716,19.915,19.9221,827900.0
2006-10-24 13:10:00,28.15,28.2,28.15,28.2,632800.0,19.915,19.9504,19.915,19.9504,632800.0
2006-10-24 13:15:00,28.2,28.21,28.17,28.19,196500.0,19.9504,19.9575,19.9292,19.9433,196500.0
2006-10-24 13:20:00,28.19,28.21,28.18,28.21,557500.0,19.9433,19.9575,19.9363,19.9575,557500.0
2006-10-24 13:25:00,28.2,28.23,28.19,28.22,225200.0,19.9504,19.9716,19.9433,19.9646,225200.0
2006-10-24 13:30:00,28.22,28.23,28.21,28.21,135900.0,19.9646,19.9716,19.9575,19.9575,135900.0
2006-10-24 13:35:00,28.21,28.3,28.2,28.26,787400.0,19.9575,20.0212,19.9504,19.9929,787400.0
2006-10-24 13:40:00,28.26,28.26,28.22,28.25,772100.0,19.9929,19.9929,19.9646,19.9858,772100.0
2006-10-24 13:45:00,28.25,28.25,28.21,28.21,327800.0,19.9858,19.9858,19.9575,19.9575,327800.0
2006-10-24 13:50:00,28.21,28.22,28.18,28.19,659000.0,19.9575,19.9646,19.9363,19.9433,659000.0
2006-10-24 13:55:00,28.18,28.19,28.15,28.15,814600.0,19.9363,19.9433,19.915,19.915,814600.0
2006-10-24 14:00:00,28.16,28.2,28.15,28.2,685300.0,19.9221,19.9504,19.915,19.9504,685300.0
2006-10-24 14:05:00,28.2,28.26,28.19,28.25,601500.0,19.9504,19.9929,19.9433,19.9858,601500.0
2006-10-24 14:10:00,28.25,28.27,28.23,28.24,246200.0,19.9858,19.9999,19.9716,19.9787,246200.0
2006-10-24 14:15:00,28.24,28.25,28.19,28.2,459400.0,19.9787,19.9858,19.9433,19.9504,459400.0
2006-10-24 14:20:00,28.19,28.21,28.18,28.2,463800.0,19.9433,19.9575,19.9363,19.9504,463800.0
2006-10-24 14:25:00,28.2,28.23,28.18,28.19,632800.0,19.9504,19.9716,19.9363,19.9433,632800.0
2006-10-24 14:30:00,28.18,28.2,28.18,28.19,706100.0,19.9363,19.9504,19.9363,19.9433,706100.0
2006-10-24 14:35:00,28.19,28.22,28.18,28.19,425200.0,19.9433,19.9646,19.9363,19.9433,425200.0
2006-10-24 14:40:00,28.19,28.2,28.17,28.19,682500.0,19.9433,19.9504,19.9292,19.9433,682500.0
2006-10-24 14:45:00,28.19,28.2,28.16,28.17,559600.0,19.9433,19.9504,19.9221,19.9292,559600.0
2006-10-24 14:50:00,28.17,28.19,28.15,28.16,488300.0,19.9292,19.9433,19.915,19.9221,488300.0
2006-10-24 14:55:00,28.16,28.17,28.15,28.17,333900.0,19.9221,19.9292,19.915,19.9292,333900.0
2006-10-24 15:00:00,28.17,28.19,28.15,28.15,617300.0,19.9292,19.9433,19.915,19.915,617300.0
2006-10-24 15:05:00,28.15,28.17,28.13,28.16,703300.0,19.915,19.9292,19.9009,19.9221,703300.0
2006-10-24 15:10:00,28.17,28.2,28.15,28.18,637400.0,19.9292,19.9504,19.915,19.9363,637400.0
2006-10-24 15:15:00,28.19,28.24,28.18,28.23,707900.0,19.9433,19.9787,19.9363,19.9716,707900.0
2006-10-24 15:20:00,28.22,28.25,28.21,28.21,829300.0,19.9646,19.9858,19.9575,19.9575,829300.0
2006-10-24 15:25:00,28.21,28.25,28.21,28.24,419600.0,19.9575,19.9858,19.9575,19.9787,419600.0
2006-10-24 15:30:00,28.23,28.24,28.22,28.23,393100.0,19.9716,19.9787,19.9646,19.9716,393100.0
2006-10-24 15:35:00,28.24,28.25,28.22,28.23,404000.0,19.9787,19.9858,19.9646,19.9716,404000.0
2006-10-24 15:40:00,28.23,28.24,28.19,28.23,711600.0,19.9716,19.9787,19.9433,19.9716,711600.0
2006-10-24 15:45:00,28.23,28.3,28.22,28.3,1064500.0,19.9716,20.0212,19.9646,20.0212,1064500.0
2006-10-24 15:50:00,28.3,28.3,28.26,28.27,1240500.0,20.0212,20.0212,19.9929,19.9999,1240500.0
2006-10-24 15:55:00,28.28,28.29,28.2,28.2,1784800.0,20.007,20.0141,19.9504,19.9504,1784800.0
2006-10-25 09:30:00,28.29,28.33,28.23,28.28,2667500.0,20.0141,20.0424,19.9716,20.007,2667500.0
2006-10-25 09:35:00,28.28,28.31,28.26,28.26,792200.0,20.007,20.0282,19.9929,19.9929,792200.0
2006-10-25 09:40:00,28.27,28.33,28.24,28.31,502800.0,19.9999,20.0424,19.9787,20.0282,502800.0
2006-10-25 09:45:00,28.31,28.4,28.3,28.39,1006500.0,20.0282,20.0919,20.0212,20.0848,1006500.0
2006-10-25 09:50:00,28.39,28.39,28.33,28.35,578000.0,20.0848,20.0848,20.0424,20.0565,578000.0
2006-10-25 09:55:00,28.35,28.38,28.29,28.37,764100.0,20.0565,20.0778,20.0141,20.0707,764100.0
2006-10-25 10:00:00,28.36,28.38,28.34,28.35,643600.0,20.0636,20.0778,20.0495,20.0565,643600.0
2006-10-25 10:05:00,28.34,28.37,28.34,28.37,456500.0,20.0495,20.0707,20.0495,20.0707,456500.0
2006-10-25 10:10:00,28.36,28.39,28.35,28.38,456500.0,20.0636,20.0848,20.0565,20.0778,456500.0
2006-10-25 10:15:00,28.38,28.4,28.36,28.38,796700.0,20.0778,20.0919,20.0636,20.0778,796700.0
2006-10-25 10:20:00,28.38,28.42,28.38,28.41,485900.0,20.0778,20.1061,20.0778,20.099,485900.0
2006-10-25 10:25:00,28.42,28.42,28.39,28.4,515400.0,20.1061,20.1061,20.0848,20.0919,515400.0
2006-10-25 10:30:00,28.4,28.41,28.36,28.38,614200.0,20.0919,20.099,20.0636,20.0778,614200.0
2006-10-25 10:35:00,28.38,28.41,28.37,28.39,508100.0,20.0778,20.099,20.0707,20.0848,508100.0
2006-10-25 10:40:00,28.39,28.4,28.37,28.39,430900.0,20.0848,20.0919,20.0707,20.0848,430900.0
2006-10-25 10:45:00,28.39,28.4,28.38,28.39,162700.0,20.0848,20.0919,20.0778,20.0848,162700.0
2006-10-25 10:50:00,28.39,28.4,28.36,28.37,630200.0,20.0848,20.0919,20.0636,20.0707,630200.0
2006-10-25 10:55:00,28.37,28.39,28.35,28.35,427100.0,20.0707,20.0848,20.0565,20.0565,427100.0
2006-10-25 11:00:00,28.35,28.37,28.35,28.36,246700.0,20.0565,20.0707,20.0565,20.0636,246700.0
2006-10-25 11:05:00,28.36,28.4,28.34,28.36,377100.0,20.0636,20.0919,20.0495,20.0636,377100.0
2006-10-25 11:10:00,28.35,28.36,28.35,28.35,67800.0,20.0565,20.0636,20.0565,20.0565,67800.0
2006-10-25 11:15:00,28.36,28.36,28.33,28.36,281800.0,20.0636,20.0636,20.0424,20.0636,281800.0
2006-10-25 11:20:00,28.36,28.37,28.35,28.36,385400.0,20.0636,20.0707,20.0565,20.0636,385400.0
2006-10-25 11:25:00,28.36,28.37,28.35,28.36,218500.0,20.0636,20.0707,20.0565,20.0636,218500.0
2006-10-25 11:30:00,28.36,28.38,28.36,28.37,213600.0,20.0636,20.0778,20.0636,20.0707,213600.0
2006-10-25 11:35:00,28.37,28.38,28.36,28.37,324800.0,20.0707,20.0778,20.0636,20.0707,324800.0
2006-10-25 11:40:00,28.37,28.39,28.36,28.36,257700.0,20.0707,20.0848,20.0636,20.0636,257700.0
2006-10-25 11:45:00,28.37,28.37,28.32,28.33,183200.0,20.0707,20.0707,20.0353,20.0424,183200.0
2006-10-25 11:50:00,28.33,28.4,28.29,28.35,913800.0,20.0424,20.0919,20.0141,20.0565,913800.0
2006-10-25 11:55:00,28.36,28.37,28.32,28.33,332600.0,20.0636,20.0707,20.0353,20.0424,332600.0
2006-10-25 12:00:00,28.32,28.36,28.32,28.34,271500.0,20.0353,20.0636,20.0353,20.0495,271500.0
2006-10-25 12:05:00,28.35,28.36,28.34,28.34,141400.0,20.0565,20.0636,20.0495,20.0495,141400.0
2006-10-25 12:10:00,28.34,28.36,28.34,28.36,134200.0,20.0495,20.0636,20.0495,20.0636,134200.0
2006-10-25 12:15:00,28.35,28.37,28.34,28.34,255100.0,20.0565,20.0707,20.0495,20.0495,255100.0
2006-10-25 12:20:00,28.34,28.35,28.32,28.34,288700.0,20.0495,20.0565,20.0353,20.0495,288700.0
2006-10-25 12:25:00,28.33,28.35,28.3,28.31,261100.0,20.0424,20.0565,20.0212,20.0282,261100.0
2006-10-25 12:30:00,28.3,28.33,28.28,28.29,693000.0,20.0212,20.0424,20.007,20.0141,693000.0
2006-10-25 12:35:00,28.29,28.33,28.28,28.29,444600.0,20.0141,20.0424,20.007,20.0141,444600.0
2006-10-25 12:40:00,28.28,28.31,28.28,28.3,327900.0,20.007,20.0282,20.007,20.0212,327900.0
2006-10-25 12:45:00,28.3,28.31,28.29,28.29,396500.0,20.0212,20.0282,20.0141,20.0141,396500.0
2006-10-25 12:50:00,28.29,28.32,28.29,28.32,217500.0,20.0141,20.0353,20.0141,20.0353,217500.0
2006-10-25 12:55:00,28.31,28.32,28.31,28.31,113000.0,20.0282,20.0353,20.0282,20.0282,113000.0
2006-10-25 13:00:00,28.31,28.32,28.3,28.3,189500.0,20.0282,20.0353,20.0212,20.0212,189500.0
2006-10-25 13:05:00,28.31,28.34,28.3,28.33,242900.0,20.0282,20.0495,20.0212,20.0424,242900.0
2006-10-25 13:10:00,28.32,28.35,28.32,28.33,216000.0,20.0353,20.0565,20.0353,20.0424,216000.0
2006-10-25 13:15:00,28.33,28.34,28.32,28.33,229400.0,20.0424,20.0495,20.0353,20.0424,229400.0
2006-10-25 13:20:00,28.33,28.33,28.31,28.31,172300.0,20.0424,20.0424,20.0282,20.0282,172300.0
2006-10-25 13:25:00,28.31,28.32,28.3,28.3,124700.0,20.0282,20.0353,20.0212,20.0212,124700.0
2006-10-25 13:30:00,28.3,28.31,28.3,28.3,54700.0,20.0212,20.0282,20.0212,20.0212,54700.0
2006-10-25 13:35:00,28.3,28.32,28.3,28.31,291900.0,20.0212,20.0353,20.0212,20.0282,291900.0
2006-10-25 13:40:00,28.31,28.33,28.31,28.32,216000.0,20.0282,20.0424,20.0282,20.0353,216000.0
2006-10-25 13:45:00,28.32,28.33,28.32,28.33,123500.0,20.0353,20.0424,20.0353,20.0424,123500.0
2006-10-25 13:50:00,28.33,28.33,28.32,28.32,70400.0,20.0424,20.0424,20.0353,20.0353,70400.0
2006-10-25 13:55:00,28.32,28.35,28.32,28.33,233200.0,20.0353,20.0565,20.0353,20.0424,233200.0
2006-10-25 14:00:00,28.32,28.34,28.32,28.33,334800.0,20.0353,20.0495,20.0353,20.0424,334800.0
2006-10-25 14:05:00,28.32,28.33,28.3,28.3,294100.0,20.0353,20.0424,20.0212,20.0212,294100.0
2006-10-25 14:10:00,28.3,28.37,28.29,28.35,887900.0,20.0212,20.0707,20.0141,20.0565,887900.0
2006-10-25 14:15:00,28.36,28.46,28.35,28.42,1705700.0,20.0636,20.1344,20.0565,20.1061,1705700.0
2006-10-25 14:20:00,28.43,28.45,28.36,28.36,1174600.0,20.1131,20.1273,20.0636,20.0636,1174600.0
2006-10-25 14:25:00,28.36,28.38,28.25,28.3,895300.0,20.0636,20.0778,19.9858,20.0212,895300.0
2006-10-25 14:30:00,28.3,28.3,28.21,28.25,803400.0,20.0212,20.0212,19.9575,19.9858,803400.0
2006-10-25 14:35:00,28.25,28.3,28.14,28.18,1067500.0,19.9858,20.0212,19.908,19.9363,1067500.0
2006-10-25 14:40:00,28.18,28.21,28.16,28.2,675400.0,19.9363,19.9575,19.9221,19.9504,675400.0
2006-10-25 14:45:00,28.2,28.24,28.19,28.23,608000.0,19.9504,19.9787,19.9433,19.9716,608000.0
2006-10-25 14:50:00,28.24,28.24,28.18,28.18,550000.0,19.9787,19.9787,19.9363,19.9363,550000.0
2006-10-25 14:55:00,28.2,28.24,28.18,28.23,271000.0,19.9504,19.9787,19.9363,19.9716,271000.0
2006-10-25 15:00:00,28.24,28.3,28.23,28.28,1121700.0,19.9787,20.0212,19.9716,20.007,1121700.0
2006-10-25 15:05:00,28.28,28.28,28.24,28.24,342000.0,20.007,20.007,19.9787,19.9787,342000.0
2006-10-25 15:10:00,28.24,28.25,28.21,28.23,356800.0,19.9787,19.9858,19.9575,19.9716,356800.0
2006-10-25 15:15:00,28.22,28.27,28.21,28.25,393100.0,19.9646,19.9999,19.9575,19.9858,393100.0
2006-10-25 15:20:00,28.25,28.28,28.24,28.27,337700.0,19.9858,20.007,19.9787,19.9999,337700.0
2006-10-25 15:25:00,28.27,28.28,28.24,28.26,393600.0,19.9999,20.007,19.9787,19.9929,393600.0
2006-10-25 15:30:00,28.25,28.29,28.25,28.27,359200.0,19.9858,20.0141,19.9858,19.9999,359200.0
2006-10-25 15:35:00,28.27,28.33,28.26,28.32,754700.0,19.9999,20.0424,19.9929,20.0353,754700.0
2006-10-25 15:40:00,28.32,28.36,28.25,28.33,705500.0,20.0353,20.0636,19.9858,20.0424,705500.0
2006-10-25 15:45:00,28.33,28.35,28.31,28.33,860400.0,20.0424,20.0565,20.0282,20.0424,860400.0
2006-10-25 15:50:00,28.33,28.33,28.31,28.32,584600.0,20.0424,20.0424,20.0282,20.0353,584600.0
2006-10-25 15:55:00,28.31,28.36,28.25,28.3,1384300.0,20.0282,20.0636,19.9858,20.0212,1384300.0
2006-10-26 09:30:00,28.32,28.41,28.31,28.37,1690100.0,20.0353,20.099,20.0282,20.0707,1690100.0
2006-10-26 09:35:00,28.37,28.37,28.31,28.33,724800.0,20.0707,20.0707,20.0282,20.0424,724800.0
2006-10-26 09:40:00,28.34,28.34,28.24,28.25,683900.0,20.0495,20.0495,19.9787,19.9858,683900.0
2006-10-26 09:45:00,28.25,28.26,28.09,28.14,1279600.0,19.9858,19.9929,19.8726,19.908,1279600.0
2006-10-26 09:50:00,28.13,28.15,28.08,28.13,1625300.0,19.9009,19.915,19.8655,19.9009,1625300.0
2006-10-26 09:55:00,28.13,28.2,28.12,28.16,616600.0,19.9009,19.9504,19.8938,19.9221,616600.0
2006-10-26 10:00:00,28.17,28.17,28.08,28.1,1047600.0,19.9292,19.9292,19.8655,19.8797,1047600.0
2006-10-26 10:05:00,28.1,28.15,28.09,28.11,1079400.0,19.8797,19.915,19.8726,19.8867,1079400.0
2006-10-26 10:10:00,28.12,28.2,28.08,28.17,1023600.0,19.8938,19.9504,19.8655,19.9292,1023600.0
2006-10-26 10:15:00,28.18,28.2,28.16,28.17,577900.0,19.9363,19.9504,19.9221,19.9292,577900.0
2006-10-26 10:20:00,28.17,28.17,28.1,28.1,533700.0,19.9292,19.9292,19.8797,19.8797,533700.0
2006-10-26 10:25:00,28.1,28.11,28.04,28.07,1130100.0,19.8797,19.8867,19.8372,19.8584,1130100.0
2006-10-26 10:30:00,28.08,28.12,28.06,28.11,1488200.0,19.8655,19.8938,19.8514,19.8867,1488200.0
2006-10-26 10:35:00,28.11,28.17,28.09,28.1,925500.0,19.8867,19.9292,19.8726,19.8797,925500.0
2006-10-26 10:40:00,28.11,28.18,28.08,28.09,1667400.0,19.8867,19.9363,19.8655,19.8726,1667400.0
2006-10-26 10:45:00,28.1,28.15,28.09,28.11,743500.0,19.8797,19.915,19.8726,19.8867,743500.0
2006-10-26 10:50:00,28.12,28.13,28.1,28.1,523900.0,19.8938,19.9009,19.8797,19.8797,523900.0
2006-10-26 10:55:00,28.1,28.12,28.08,28.1,472800.0,19.8797,19.8938,19.8655,19.8797,472800.0
2006-10-26 11:00:00,28.11,28.12,28.08,28.11,640200.0,19.8867,19.8938,19.8655,19.8867,640200.0
2006-10-26 11:05:00,28.12,28.19,28.1,28.18,750000.0,19.8938,19.9433,19.8797,19.9363,750000.0
2006-10-26 11:10:00,28.18,28.23,28.13,28.13,988100.0,19.9363,19.9716,19.9009,19.9009,988100.0
2006-10-26 11:15:00,28.14,28.19,28.12,28.19,686700.0,19.908,19.9433,19.8938,19.9433,686700.0
2006-10-26 11:20:00,28.19,28.19,28.12,28.14,453700.0,19.9433,19.9433,19.8938,19.908,453700.0
2006-10-26 11:25:00,28.14,28.2,28.12,28.2,499700.0,19.908,19.9504,19.8938,19.9504,499700.0
2006-10-26 11:30:00,28.2,28.21,28.18,28.18,501000.0,19.9504,19.9575,19.9363,19.9363,501000.0
2006-10-26 11:35:00,28.19,28.21,28.16,28.21,398300.0,19.9433,19.9575,19.9221,19.9575,398300.0
2006-10-26 11:40:00,28.21,28.22,28.19,28.2,280000.0,19.9575,19.9646,19.9433,19.9504,280000.0
2006-10-26 11:45:00,28.2,28.21,28.19,28.2,338300.0,19.9504,19.9575,19.9433,19.9504,338300.0
2006-10-26 11:50:00,28.2,28.2,28.15,28.17,480100.0,19.9504,19.9504,19.915,19.9292,480100.0
2006-10-26 11:55:00,28.17,28.21,28.06,28.21,436500.0,19.9292,19.9575,19.8514,19.9575,436500.0
2006-10-26 12:00:00,28.21,28.22,28.18,28.21,314900.0,19.9575,19.9646,19.9363,19.9575,314900.0
2006-10-26 12:05:00,28.21,28.25,28.21,28.24,519700.0,19.9575,19.9858,19.9575,19.9787,519700.0
2006-10-26 12:10:00,28.24,28.28,28.23,28.28,446100.0,19.9787,20.007,19.9716,20.007,446100.0
2006-10-26 12:15:00,28.28,28.28,28.19,28.25,396100.0,20.007,20.007,19.9433,19.9858,396100.0
2006-10-26 12:20:00,28.26,28.32,28.25,28.31,771800.0,19.9929,20.0353,19.9858,20.0282,771800.0
2006-10-26 12:25:00,28.3,28.31,28.28,28.29,492800.0,20.0212,20.0282,20.007,20.0141,492800.0
2006-10-26 12:30:00,28.29,28.3,28.25,28.26,383800.0,20.0141,20.0212,19.9858,19.9929,383800.0
2006-10-26 12:35:00,28.26,28.26,28.18,28.21,858300.0,19.9929,19.9929,19.9363,19.9575,858300.0
2006-10-26 12:40:00,28.2,28.22,28.2,28.21,347800.0,19.9504,19.9646,19.9504,19.9575,347800.0
2006-10-26 12:45:00,28.21,28.22,28.11,28.21,262000.0,19.9575,19.9646,19.8867,19.9575,262000.0
2006-10-26 12:50:00,28.21,28.22,28.2,28.2,323900.0,19.9575,19.9646,19.9504,19.9504,323900.0
2006-10-26 12:55:00,28.21,28.21,28.18,28.19,321600.0,19.9575,19.9575,19.9363,19.9433,321600.0
2006-10-26 13:00:00,28.2,28.23,28.19,28.2,408800.0,19.9504,19.9716,19.9433,19.9504,408800.0
2006-10-26 13:05:00,28.21,28.22,28.17,28.17,303900.0,19.9575,19.9646,19.9292,19.9292,303900.0
2006-10-26 13:10:00,28.18,28.19,28.15,28.17,425300.0,19.9363,19.9433,19.915,19.9292,425300.0
2006-10-26 13:15:00,28.18,28.19,28.17,28.17,373300.0,19.9363,19.9433,19.9292,19.9292,373300.0
2006-10-26 13:20:00,28.18,28.18,28.15,28.16,450400.0,19.9363,19.9363,19.915,19.9221,450400.0
2006-10-26 13:25:00,28.16,28.19,28.16,28.19,226400.0,19.9221,19.9433,19.9221,19.9433,226400.0
2006-10-26 13:30:00,28.19,28.2,28.18,28.2,125100.0,19.9433,19.9504,19.9363,19.9504,125100.0
2006-10-26 13:35:00,28.2,28.27,28.19,28.25,617800.0,19.9504,19.9999,19.9433,19.9858,617800.0
2006-10-26 13:40:00,28.26,28.27,28.22,28.22,308900.0,19.9929,19.9999,19.9646,19.9646,308900.0
2006-10-26 13:45:00,28.23,28.26,28.22,28.25,636800.0,19.9716,19.9929,19.9646,19.9858,636800.0
2006-10-26 13:50:00,28.25,28.26,28.24,28.24,369200.0,19.9858,19.9929,19.9787,19.9787,369200.0
2006-10-26 13:55:00,28.25,28.27,28.22,28.23,300700.0,19.9858,19.9999,19.9646,19.9716,300700.0
2006-10-26 14:00:00,28.23,28.27,28.22,28.27,518600.0,19.9716,19.9999,19.9646,19.9999,518600.0
2006-10-26 14:05:00,28.27,29.3,28.26,28.29,628600.0,19.9999,20.7286,19.9929,20.0141,628600.0
2006-10-26 14:10:00,28.3,28.31,28.27,28.28,442000.0,20.0212,20.0282,19.9999,20.007,442000.0
2006-10-26 14:15:00,28.29,28.29,28.27,28.28,188000.0,20.0141,20.0141,19.9999,20.007,188000.0
2006-10-26 14:20:00,28.28,28.31,28.27,28.3,536700.0,20.007,20.0282,19.9999,20.0212,536700.0
2006-10-26 14:25:00,28.29,28.31,28.27,28.28,691000.0,20.0141,20.0282,19.9999,20.007,691000.0
2006-10-26 14:30:00,28.28,28.31,28.25,28.26,630300.0,20.007,20.0282,19.9858,19.9929,630300.0
2006-10-26 14:35:00,28.26,28.3,28.25,28.3,536800.0,19.9929,20.0212,19.9858,20.0212,536800.0
2006-10-26 14:40:00,28.3,28.31,28.28,28.29,435700.0,20.0212,20.0282,20.007,20.0141,435700.0
2006-10-26 14:45:00,28.3,28.3,28.27,28.27,422900.0,20.0212,20.0212,19.9999,19.9999,422900.0
2006-10-26 14:50:00,28.28,28.28,28.24,28.25,979700.0,20.007,20.007,19.9787,19.9858,979700.0
2006-10-26 14:55:00,28.25,28.29,28.18,28.25,806800.0,19.9858,20.0141,19.9363,19.9858,806800.0
2006-10-26 15:00:00,28.25,28.27,28.23,28.25,648600.0,19.9858,19.9999,19.9716,19.9858,648600.0
2006-10-26 15:05:00,28.25,28.28,28.19,28.2,2303300.0,19.9858,20.007,19.9433,19.9504,2303300.0
2006-10-26 15:10:00,28.21,28.25,28.18,28.21,827300.0,19.9575,19.9858,19.9363,19.9575,827300.0
2006-10-26 15:15:00,28.21,28.24,28.19,28.21,1164000.0,19.9575,19.9787,19.9433,19.9575,1164000.0
2006-10-26 15:20:00,28.21,28.25,28.2,28.24,945300.0,19.9575,19.9858,19.9504,19.9787,945300.0
2006-10-26 15:25:00,28.24,28.25,28.23,28.24,927300.0,19.9787,19.9858,19.9716,19.9787,927300.0
2006-10-26 15:30:00,28.24,28.27,28.24,28.25,1745900.0,19.9787,19.9999,19.9787,19.9858,1745900.0
2006-10-26 15:35:00,28.25,28.33,28.25,28.31,1993700.0,19.9858,20.0424,19.9858,20.0282,1993700.0
2006-10-26 15:40:00,28.31,28.38,28.3,28.35,2152100.0,20.0282,20.0778,20.0212,20.0565,2152100.0
2006-10-26 15:45:00,28.35,28.39,28.33,28.35,1390200.0,20.0565,20.0848,20.0424,20.0565,1390200.0
2006-10-26 15:50:00,28.35,28.35,28.28,28.3,2622600.0,20.0565,20.0565,20.007,20.0212,2622600.0
2006-10-26 15:55:00,28.3,28.36,28.23,28.36,3688500.0,20.0212,20.0636,19.9716,20.0636,3688500.0
2006-10-27 09:30:00,28.5,28.71,28.43,28.62,5397900.0,20.1627,20.3112,20.1131,20.2476,5397900.0
2006-10-27 09:35:00,28.6,28.69,28.58,28.68,2805900.0,20.2334,20.2971,20.2193,20.29,2805900.0
2006-10-27 09:40:00,28.69,28.76,28.63,28.72,3306900.0,20.2971,20.3466,20.2546,20.3183,3306900.0
2006-10-27 09:45:00,28.72,28.73,28.61,28.71,3060900.0,20.3183,20.3254,20.2405,20.3112,3060900.0
2006-10-27 09:50:00,28.71,28.73,28.67,28.67,1864100.0,20.3112,20.3254,20.2829,20.2829,1864100.0
2006-10-27 09:55:00,28.67,28.67,28.61,28.67,1614600.0,20.2829,20.2829,20.2405,20.2829,1614600.0
2006-10-27 10:00:00,28.67,28.79,28.66,28.75,2273100.0,20.2829,20.3678,20.2759,20.3395,2273100.0
2006-10-27 10:05:00,28.75,28.78,28.71,28.74,2333900.0,20.3395,20.3607,20.3112,20.3324,2333900.0
2006-10-27 10:10:00,28.75,28.76,28.73,28.75,1804900.0,20.3395,20.3466,20.3254,20.3395,1804900.0
2006-10-27 10:15:00,28.75,28.76,28.68,28.75,1940300.0,20.3395,20.3466,20.29,20.3395,1940300.0
2006-10-27 10:20:00,28.75,28.77,28.71,28.72,978500.0,20.3395,20.3537,20.3112,20.3183,978500.0
2006-10-27 10:25:00,28.72,28.74,28.7,28.73,759600.0,20.3183,20.3324,20.3041,20.3254,759600.0
2006-10-27 10:30:00,28.73,28.73,28.61,28.64,1570200.0,20.3254,20.3254,20.2405,20.2617,1570200.0
2006-10-27 10:35:00,28.63,28.67,28.63,28.66,1043100.0,20.2546,20.2829,20.2546,20.2759,1043100.0
2006-10-27 10:40:00,28.65,28.66,28.58,28.58,1052200.0,20.2688,20.2759,20.2193,20.2193,1052200.0
2006-10-27 10:45:00,28.58,28.59,28.54,28.57,1802700.0,20.2193,20.2263,20.191,20.2122,1802700.0
2006-10-27 10:50:00,28.57,28.62,28.53,28.61,1083400.0,20.2122,20.2476,20.1839,20.2405,1083400.0
2006-10-27 10:55:00,28.62,28.62,28.57,28.58,593800.0,20.2476,20.2476,20.2122,20.2193,593800.0
2006-10-27 11:00:00,28.58,28.58,28.5,28.5,970700.0,20.2193,20.2193,20.1627,20.1627,970700.0
2006-10-27 11:05:00,28.5,28.58,28.48,28.57,1010600.0,20.1627,20.2193,20.1485,20.2122,1010600.0
2006-10-27 11:10:00,28.56,28.64,28.55,28.61,1202800.0,20.2051,20.2617,20.198,20.2405,1202800.0
2006-10-27 11:15:00,28.6,28.63,28.59,28.59,988300.0,20.2334,20.2546,20.2263,20.2263,988300.0
2006-10-27 11:20:00,28.6,28.6,28.57,28.58,484400.0,20.2334,20.2334,20.2122,20.2193,484400.0
2006-10-27 11:25:00,28.57,28.6,28.55,28.55,318500.0,20.2122,20.2334,20.198,20.198,318500.0
2006-10-27 11:30:00,28.55,28.59,28.55,28.57,642500.0,20.198,20.2263,20.198,20.2122,642500.0
2006-10-27 11:35:00,28.56,28.61,28.56,28.59,406300.0,20.2051,20.2405,20.2051,20.2263,406300.0
2006-10-27 11:40:00,28.59,28.6,28.55,28.57,512200.0,20.2263,20.2334,20.198,20.2122,512200.0
2006-10-27 11:45:00,28.57,28.61,28.56,28.6,548900.0,20.2122,20.2405,20.2051,20.2334,548900.0
2006-10-27 11:50:00,28.6,28.67,28.6,28.66,893500.0,20.2334,20.2829,20.2334,20.2759,893500.0
2006-10-27 11:55:00,28.66,28.67,28.65,28.66,318900.0,20.2759,20.2829,20.2688,20.2759,318900.0
2006-10-27 12:00:00,28.66,28.67,28.61,28.63,663700.0,20.2759,20.2829,20.2405,20.2546,663700.0
2006-10-27 12:05:00,28.63,28.69,28.63,28.67,733000.0,20.2546,20.2971,20.2546,20.2829,733000.0
2006-10-27 12:10:00,28.67,28.69,28.65,28.68,415200.0,20.2829,20.2971,20.2688,20.29,415200.0
2006-10-27 12:15:00,28.68,28.69,28.66,28.67,403700.0,20.29,20.2971,20.2759,20.2829,403700.0
2006-10-27 12:20:00,28.67,28.7,28.66,28.69,628500.0,20.2829,20.3041,20.2759,20.2971,628500.0
2006-10-27 12:25:00,28.7,28.7,28.66,28.68,460400.0,20.3041,20.3041,20.2759,20.29,460400.0
2006-10-27 12:30:00,28.68,28.7,28.66,28.7,430300.0,20.29,20.3041,20.2759,20.3041,430300.0
2006-10-27 12:35:00,28.7,28.72,28.68,28.69,1261500.0,20.3041,20.3183,20.29,20.2971,1261500.0
2006-10-27 12:40:00,28.69,28.7,28.67,28.69,313100.0,20.2971,20.3041,20.2829,20.2971,313100.0
2006-10-27 12:45:00,28.69,28.71,28.68,28.68,618600.0,20.2971,20.3112,20.29,20.29,618600.0
2006-10-27 12:50:00,28.68,28.71,28.68,28.7,295100.0,20.29,20.3112,20.29,20.3041,295100.0
2006-10-27 12:55:00,28.69,28.7,28.68,28.68,184100.0,20.2971,20.3041,20.29,20.29,184100.0
2006-10-27 13:00:00,28.69,28.69,28.66,28.67,288000.0,20.2971,20.2971,20.2759,20.2829,288000.0
2006-10-27 13:05:00,28.68,28.7,28.67,28.69,259500.0,20.29,20.3041,20.2829,20.2971,259500.0
2006-10-27 13:10:00,28.7,28.7,28.69,28.69,478400.0,20.3041,20.3041,20.2971,20.2971,478400.0
2006-10-27 13:15:00,28.69,28.7,28.66,28.68,251800.0,20.2971,20.3041,20.2759,20.29,251800.0
2006-10-27 13:20:00,28.67,28.68,28.65,28.65,293100.0,20.2829,20.29,20.2688,20.2688,293100.0
2006-10-27 13:25:00,28.65,28.65,28.61,28.63,713500.0,20.2688,20.2688,20.2405,20.2546,713500.0
2006-10-27 13:30:00,28.63,28.64,28.55,28.56,1557400.0,20.2546,20.2617,20.198,20.2051,1557400.0
2006-10-27 13:35:00,28.56,28.63,28.51,28.54,1158600.0,20.2051,20.2546,20.1697,20.191,1158600.0
2006-10-27 13:40:00,28.54,28.54,28.52,28.54,678300.0,20.191,20.191,20.1768,20.191,678300.0
2006-10-27 13:45:00,28.53,28.54,28.43,28.46,1730600.0,20.1839,20.191,20.1131,20.1344,1730600.0
2006-10-27 13:50:00,28.46,28.46,28.41,28.43,1640300.0,20.1344,20.1344,20.099,20.1131,1640300.0
2006-10-27 13:55:00,28.43,28.47,28.41,28.45,1236900.0,20.1131,20.1414,20.099,20.1273,1236900.0
2006-10-27 14:00:00,28.45,28.46,28.39,28.45,907300.0,20.1273,20.1344,20.0848,20.1273,907300.0
2006-10-27 14:05:00,28.44,28.46,28.41,28.42,630400.0,20.1202,20.1344,20.099,20.1061,630400.0
2006-10-27 14:10:00,28.42,28.44,28.38,28.38,643200.0,20.1061,20.1202,20.0778,20.0778,643200.0
2006-10-27 14:15:00,28.38,28.42,28.37,28.4,280300.0,20.0778,20.1061,20.0707,20.0919,280300.0
2006-10-27 14:20:00,28.41,28.42,28.39,28.4,870000.0,20.099,20.1061,20.0848,20.0919,870000.0
2006-10-27 14:25:00,28.4,28.4,28.27,28.28,2142600.0,20.0919,20.0919,19.9999,20.007,2142600.0
2006-10-27 14:30:00,28.28,28.37,28.27,28.36,1544700.0,20.007,20.0707,19.9999,20.0636,1544700.0
2006-10-27 14:35:00,28.36,28.37,28.3,28.31,1313500.0,20.0636,20.0707,20.0212,20.0282,1313500.0
2006-10-27 14:40:00,28.31,28.33,28.27,28.33,1164700.0,20.0282,20.0424,19.9999,20.0424,1164700.0
2006-10-27 14:45:00,28.33,28.33,28.28,28.29,762100.0,20.0424,20.0424,20.007,20.0141,762100.0
2006-10-27 14:50:00,28.3,28.3,28.25,28.26,951200.0,20.0212,20.0212,19.9858,19.9929,951200.0
2006-10-27 14:55:00,28.26,28.31,28.25,28.29,533700.0,19.9929,20.0282,19.9858,20.0141,533700.0
2006-10-27 15:00:00,28.3,28.31,28.27,28.29,549900.0,20.0212,20.0282,19.9999,20.0141,549900.0
2006-10-27 15:05:00,28.3,28.3,28.25,28.28,907200.0,20.0212,20.0212,19.9858,20.007,907200.0
2006-10-27 15:10:00,28.27,28.31,28.27,28.28,590800.0,19.9999,20.0282,19.9999,20.007,590800.0
2006-10-27 15:15:00,28.28,28.3,28.26,28.27,771200.0,20.007,20.0212,19.9929,19.9999,771200.0
2006-10-27 15:20:00,28.27,28.33,28.26,28.29,774200.0,19.9999,20.0424,19.9929,20.0141,774200.0
2006-10-27 15:25:00,28.3,28.33,28.29,28.31,507300.0,20.0212,20.0424,20.0141,20.0282,507300.0
2006-10-27 15:30:00,28.31,28.33,28.27,28.28,756700.0,20.0282,20.0424,19.9999,20.007,756700.0
2006-10-27 15:35:00,28.29,28.34,28.28,28.33,630100.0,20.0141,20.0495,20.007,20.0424,630100.0
2006-10-27 15:40:00,28.34,28.34,28.28,28.28,1485500.0,20.0495,20.0495,20.007,20.007,1485500.0
2006-10-27 15:45:00,28.28,28.34,28.28,28.33,1036700.0,20.007,20.0495,20.007,20.0424,1036700.0
2006-10-27 15:50:00,28.32,28.33,28.3,28.33,1479700.0,20.0353,20.0424,20.0212,20.0424,1479700.0
2006-10-27 15:55:00,28.33,28.36,28.32,28.36,1892400.0,20.0424,20.0636,20.0353,20.0636,1892400.0
2006-10-30 09:30:00,28.35,28.49,28.35,28.43,2494800.0,20.0565,20.1556,20.0565,20.1131,2494800.0
2006-10-30 09:35:00,28.44,28.44,28.39,28.42,417000.0,20.1202,20.1202,20.0848,20.1061,417000.0
2006-10-30 09:40:00,28.42,28.43,28.4,28.42,637700.0,20.1061,20.1131,20.0919,20.1061,637700.0
2006-10-30 09:45:00,28.42,28.46,28.4,28.41,745000.0,20.1061,20.1344,20.0919,20.099,745000.0
2006-10-30 09:50:00,28.41,28.42,28.32,28.39,671100.0,20.099,20.1061,20.0353,20.0848,671100.0
2006-10-30 09:55:00,28.39,28.4,28.38,28.39,432700.0,20.0848,20.0919,20.0778,20.0848,432700.0
2006-10-30 10:00:00,28.39,28.43,28.39,28.4,529700.0,20.0848,20.1131,20.0848,20.0919,529700.0
2006-10-30 10:05:00,28.4,28.43,28.39,28.42,496200.0,20.0919,20.1131,20.0848,20.1061,496200.0
2006-10-30 10:10:00,28.42,28.47,28.42,28.42,598500.0,20.1061,20.1414,20.1061,20.1061,598500.0
2006-10-30 10:15:00,28.43,28.46,28.42,28.44,328900.0,20.1131,20.1344,20.1061,20.1202,328900.0
2006-10-30 10:20:00,28.44,28.47,28.44,28.47,316000.0,20.1202,20.1414,20.1202,20.1414,316000.0
2006-10-30 10:25:00,28.47,28.48,28.45,28.45,361800.0,20.1414,20.1485,20.1273,20.1273,361800.0
2006-10-30 10:30:00,28.45,28.48,28.45,28.47,206100.0,20.1273,20.1485,20.1273,20.1414,206100.0
2006-10-30 10:35:00,28.47,28.5,28.47,28.48,288300.0,20.1414,20.1627,20.1414,20.1485,288300.0
2006-10-30 10:40:00,28.48,28.54,28.47,28.5,615900.0,20.1485,20.191,20.1414,20.1627,615900.0
2006-10-30 10:45:00,28.5,28.53,28.49,28.51,580800.0,20.1627,20.1839,20.1556,20.1697,580800.0
2006-10-30 10:50:00,28.51,28.54,28.5,28.54,389900.0,20.1697,20.191,20.1627,20.191,389900.0
2006-10-30 10:55:00,28.54,28.55,28.53,28.54,268000.0,20.191,20.198,20.1839,20.191,268000.0
2006-10-30 11:00:00,28.53,28.61,28.52,28.61,1150600.0,20.1839,20.2405,20.1768,20.2405,1150600.0
2006-10-30 11:05:00,28.61,28.65,28.58,28.64,911800.0,20.2405,20.2688,20.2193,20.2617,911800.0
2006-10-30 11:10:00,28.65,28.67,28.62,28.63,612100.0,20.2688,20.2829,20.2476,20.2546,612100.0
2006-10-30 11:15:00,28.63,28.66,28.62,28.65,380300.0,20.2546,20.2759,20.2476,20.2688,380300.0
2006-10-30 11:20:00,28.66,28.66,28.65,28.66,460200.0,20.2759,20.2759,20.2688,20.2759,460200.0
2006-10-30 11:25:00,28.66,28.66,28.63,28.63,517300.0,20.2759,20.2759,20.2546,20.2546,517300.0
2006-10-30 11:30:00,28.63,28.64,28.61,28.61,452600.0,20.2546,20.2617,20.2405,20.2405,452600.0
2006-10-30 11:35:00,28.61,28.64,28.61,28.64,368500.0,20.2405,20.2617,20.2405,20.2617,368500.0
2006-10-30 11:40:00,28.65,28.66,28.64,28.65,265500.0,20.2688,20.2759,20.2617,20.2688,265500.0
2006-10-30 11:45:00,28.65,28.66,28.63,28.63,310100.0,20.2688,20.2759,20.2546,20.2546,310100.0
2006-10-30 11:50:00,28.64,28.66,28.62,28.66,308300.0,20.2617,20.2759,20.2476,20.2759,308300.0
2006-10-30 11:55:00,28.65,28.69,28.6,28.68,2723100.0,20.2688,20.2971,20.2334,20.29,2723100.0
2006-10-30 12:00:00,28.68,28.68,28.66,28.66,237900.0,20.29,20.29,20.2759,20.2759,237900.0
2006-10-30 12:05:00,28.67,28.69,28.66,28.68,280500.0,20.2829,20.2971,20.2759,20.29,280500.0
2006-10-30 12:10:00,28.68,28.69,28.66,28.67,312500.0,20.29,20.2971,20.2759,20.2829,312500.0
2006-10-30 12:15:00,28.67,28.67,28.64,28.65,480100.0,20.2829,20.2829,20.2617,20.2688,480100.0
2006-10-30 12:20:00,28.65,28.66,28.62,28.63,314100.0,20.2688,20.2759,20.2476,20.2546,314100.0
2006-10-30 12:25:00,28.62,28.67,28.62,28.66,297500.0,20.2476,20.2829,20.2476,20.2759,297500.0
2006-10-30 12:30:00,28.66,28.67,28.63,28.64,652400.0,20.2759,20.2829,20.2546,20.2617,652400.0
2006-10-30 12:35:00,28.64,28.65,28.63,28.64,286100.0,20.2617,20.2688,20.2546,20.2617,286100.0
2006-10-30 12:40:00,28.64,28.66,28.64,28.65,178300.0,20.2617,20.2759,20.2617,20.2688,178300.0
2006-10-30 12:45:00,28.65,28.66,28.63,28.64,283400.0,20.2688,20.2759,20.2546,20.2617,283400.0
2006-10-30 12:50:00,28.65,28.66,28.64,28.65,216500.0,20.2688,20.2759,20.2617,20.2688,216500.0
2006-10-30 12:55:00,28.65,28.67,28.65,28.66,159500.0,20.2688,20.2829,20.2688,20.2759,159500.0
2006-10-30 13:00:00,28.66,28.68,28.65,28.67,245700.0,20.2759,20.29,20.2688,20.2829,245700.0
2006-10-30 13:05:00,28.67,28.68,28.64,28.65,368800.0,20.2829,20.29,20.2617,20.2688,368800.0
2006-10-30 13:10:00,28.64,28.68,28.64,28.68,250100.0,20.2617,20.29,20.2617,20.29,250100.0
2006-10-30 13:15:00,28.66,28.68,28.64,28.64,422800.0,20.2759,20.29,20.2617,20.2617,422800.0
2006-10-30 13:20:00,28.64,28.7,28.64,28.68,579100.0,20.2617,20.3041,20.2617,20.29,579100.0
2006-10-30 13:25:00,28.68,28.7,28.68,28.7,312200.0,20.29,20.3041,20.29,20.3041,312200.0
2006-10-30 13:30:00,28.69,28.7,28.68,28.68,619900.0,20.2971,20.3041,20.29,20.29,619900.0
2006-10-30 13:35:00,28.69,28.7,28.69,28.69,121000.0,20.2971,20.3041,20.2971,20.2971,121000.0
2006-10-30 13:40:00,28.7,28.75,28.69,28.75,964000.0,20.3041,20.3395,20.2971,20.3395,964000.0
2006-10-30 13:45:00,28.74,28.77,28.74,28.77,697400.0,20.3324,20.3537,20.3324,20.3537,697400.0
2006-10-30 13:50:00,28.76,28.77,28.7,28.75,608900.0,20.3466,20.3537,20.3041,20.3395,608900.0
2006-10-30 13:55:00,28.76,28.79,28.75,28.77,1533800.0,20.3466,20.3678,20.3395,20.3537,1533800.0
2006-10-30 14:00:00,28.78,28.81,28.76,28.78,1515200.0,20.3607,20.382,20.3466,20.3607,1515200.0
2006-10-30 14:05:00,28.78,28.81,28.75,28.81,823800.0,20.3607,20.382,20.3395,20.382,823800.0
2006-10-30 14:10:00,28.81,28.83,28.78,28.8,792800.0,20.382,20.3961,20.3607,20.3749,792800.0
2006-10-30 14:15:00,28.8,28.84,28.8,28.81,869700.0,20.3749,20.4032,20.3749,20.382,869700.0
2006-10-30 14:20:00,28.8,28.84,28.79,28.79,693900.0,20.3749,20.4032,20.3678,20.3678,693900.0
2006-10-30 14:25:00,28.8,28.82,28.77,28.78,704100.0,20.3749,20.389,20.3537,20.3607,704100.0
2006-10-30 14:30:00,28.78,28.79,28.72,28.73,430700.0,20.3607,20.3678,20.3183,20.3254,430700.0
2006-10-30 14:35:00,28.72,28.78,28.69,28.75,779700.0,20.3183,20.3607,20.2971,20.3395,779700.0
2006-10-30 14:40:00,28.75,28.76,28.73,28.75,238500.0,20.3395,20.3466,20.3254,20.3395,238500.0
2006-10-30 14:45:00,28.75,28.76,28.72,28.74,231900.0,20.3395,20.3466,20.3183,20.3324,231900.0
2006-10-30 14:50:00,28.7,28.74,28.7,28.72,214000.0,20.3041,20.3324,20.3041,20.3183,214000.0
2006-10-30 14:55:00,28.71,28.75,28.69,28.7,327600.0,20.3112,20.3395,20.2971,20.3041,327600.0
2006-10-30 15:00:00,28.7,28.74,28.69,28.71,301800.0,20.3041,20.3324,20.2971,20.3112,301800.0
2006-10-30 15:05:00,28.7,28.73,28.69,28.7,294900.0,20.3041,20.3254,20.2971,20.3041,294900.0
2006-10-30 15:10:00,28.7,28.71,28.68,28.68,177800.0,20.3041,20.3112,20.29,20.29,177800.0
2006-10-30 15:15:00,28.68,28.68,28.62,28.63,458800.0,20.29,20.29,20.2476,20.2546,458800.0
2006-10-30 15:20:00,28.63,28.63,28.58,28.6,827600.0,20.2546,20.2546,20.2193,20.2334,827600.0
2006-10-30 15:25:00,28.6,28.63,28.56,28.56,743200.0,20.2334,20.2546,20.2051,20.2051,743200.0
2006-10-30 15:30:00,28.57,28.62,28.54,28.6,555000.0,20.2122,20.2476,20.191,20.2334,555000.0
2006-10-30 15:35:00,28.6,28.62,28.57,28.58,418500.0,20.2334,20.2476,20.2122,20.2193,418500.0
2006-10-30 15:40:00,28.58,28.6,28.5,28.57,785500.0,20.2193,20.2334,20.1627,20.2122,785500.0
2006-10-30 15:45:00,28.58,28.58,28.55,28.55,627600.0,20.2193,20.2193,20.198,20.198,627600.0
2006-10-30 15:50:00,28.56,28.56,28.54,28.54,761500.0,20.2051,20.2051,20.191,20.191,761500.0
2006-10-30 15:55:00,28.54,28.57,28.53,28.57,1223900.0,20.191,20.2122,20.1839,20.2122,1223900.0
2006-10-31 09:30:00,28.66,28.72,28.57,28.71,2215500.0,20.2759,20.3183,20.2122,20.3112,2215500.0
2006-10-31 09:35:00,28.72,28.73,28.71,28.73,564200.0,20.3183,20.3254,20.3112,20.3254,564200.0
2006-10-31 09:40:00,28.73,28.73,28.69,28.7,1072600.0,20.3254,20.3254,20.2971,20.3041,1072600.0
2006-10-31 09:45:00,28.69,28.72,28.69,28.69,1439100.0,20.2971,20.3183,20.2971,20.2971,1439100.0
2006-10-31 09:50:00,28.7,28.71,28.68,28.69,774500.0,20.3041,20.3112,20.29,20.2971,774500.0
2006-10-31 09:55:00,28.69,28.69,28.68,28.68,558600.0,20.2971,20.2971,20.29,20.29,558600.0
2006-10-31 10:00:00,28.68,28.7,28.65,28.65,961700.0,20.29,20.3041,20.2688,20.2688,961700.0
2006-10-31 10:05:00,28.65,28.65,28.57,28.6,1919600.0,20.2688,20.2688,20.2122,20.2334,1919600.0
2006-10-31 10:10:00,28.59,28.61,28.59,28.59,447700.0,20.2263,20.2405,20.2263,20.2263,447700.0
2006-10-31 10:15:00,28.6,28.61,28.56,28.6,1047300.0,20.2334,20.2405,20.2051,20.2334,1047300.0
2006-10-31 10:20:00,28.59,28.65,28.56,28.64,1126900.0,20.2263,20.2688,20.2051,20.2617,1126900.0
2006-10-31 10:25:00,28.64,28.68,28.58,28.67,653300.0,20.2617,20.29,20.2193,20.2829,653300.0
2006-10-31 10:30:00,28.68,28.78,28.66,28.77,1238100.0,20.29,20.3607,20.2759,20.3537,1238100.0
2006-10-31 10:35:00,28.76,28.77,28.7,28.75,463700.0,20.3466,20.3537,20.3041,20.3395,463700.0
2006-10-31 10:40:00,28.74,28.77,28.73,28.74,382200.0,20.3324,20.3537,20.3254,20.3324,382200.0
2006-10-31 10:45:00,28.75,28.78,28.74,28.76,395400.0,20.3395,20.3607,20.3324,20.3466,395400.0
2006-10-31 10:50:00,28.76,28.84,28.73,28.83,769100.0,20.3466,20.4032,20.3254,20.3961,769100.0
2006-10-31 10:55:00,28.83,28.84,28.8,28.81,1144000.0,20.3961,20.4032,20.3749,20.382,1144000.0
2006-10-31 11:00:00,28.81,28.85,28.78,28.83,1651800.0,20.382,20.4103,20.3607,20.3961,1651800.0
2006-10-31 11:05:00,28.83,28.85,28.8,28.83,829800.0,20.3961,20.4103,20.3749,20.3961,829800.0
2006-10-31 11:10:00,28.83,28.84,28.78,28.78,441600.0,20.3961,20.4032,20.3607,20.3607,441600.0
2006-10-31 11:15:00,28.78,28.8,28.77,28.79,224300.0,20.3607,20.3749,20.3537,20.3678,224300.0
2006-10-31 11:20:00,28.79,28.8,28.78,28.79,383200.0,20.3678,20.3749,20.3607,20.3678,383200.0
2006-10-31 11:25:00,28.79,28.82,28.79,28.82,259700.0,20.3678,20.389,20.3678,20.389,259700.0
2006-10-31 11:30:00,28.81,28.82,28.79,28.8,437700.0,20.382,20.389,20.3678,20.3749,437700.0
2006-10-31 11:35:00,28.8,28.81,28.8,28.8,224500.0,20.3749,20.382,20.3749,20.3749,224500.0
2006-10-31 11:40:00,28.8,28.81,28.79,28.79,434800.0,20.3749,20.382,20.3678,20.3678,434800.0
2006-10-31 11:45:00,28.79,28.79,28.7,28.71,1033700.0,20.3678,20.3678,20.3041,20.3112,1033700.0
2006-10-31 11:50:00,28.71,28.73,28.69,28.7,617600.0,20.3112,20.3254,20.2971,20.3041,617600.0
2006-10-31 11:55:00,28.71,28.74,28.68,28.71,341100.0,20.3112,20.3324,20.29,20.3112,341100.0
2006-10-31 12:00:00,28.7,28.71,28.69,28.7,254100.0,20.3041,20.3112,20.2971,20.3041,254100.0
2006-10-31 12:05:00,28.69,28.7,28.69,28.7,158400.0,20.2971,20.3041,20.2971,20.3041,158400.0
2006-10-31 12:10:00,28.69,28.7,28.66,28.67,439900.0,20.2971,20.3041,20.2759,20.2829,439900.0
2006-10-31 12:15:00,28.67,28.7,28.66,28.68,609300.0,20.2829,20.3041,20.2759,20.29,609300.0
2006-10-31 12:20:00,28.68,28.69,28.67,28.69,125100.0,20.29,20.2971,20.2829,20.2971,125100.0
2006-10-31 12:25:00,28.68,28.7,28.58,28.69,137800.0,20.29,20.3041,20.2193,20.2971,137800.0
2006-10-31 12:30:00,28.69,28.7,28.68,28.69,308100.0,20.2971,20.3041,20.29,20.2971,308100.0
2006-10-31 12:35:00,28.69,28.7,28.58,28.61,910000.0,20.2971,20.3041,20.2193,20.2405,910000.0
2006-10-31 12:40:00,28.6,28.63,28.59,28.63,298800.0,20.2334,20.2546,20.2263,20.2546,298800.0
2006-10-31 12:45:00,28.62,28.65,28.62,28.64,197100.0,20.2476,20.2688,20.2476,20.2617,197100.0
2006-10-31 12:50:00,28.64,28.68,28.64,28.68,253500.0,20.2617,20.29,20.2617,20.29,253500.0
2006-10-31 12:55:00,28.68,28.69,28.64,28.68,540600.0,20.29,20.2971,20.2617,20.29,540600.0
2006-10-31 13:00:00,28.68,28.69,28.64,28.64,509300.0,20.29,20.2971,20.2617,20.2617,509300.0
2006-10-31 13:05:00,28.65,28.65,28.62,28.63,311700.0,20.2688,20.2688,20.2476,20.2546,311700.0
2006-10-31 13:10:00,28.63,28.63,28.62,28.63,120400.0,20.2546,20.2546,20.2476,20.2546,120400.0
2006-10-31 13:15:00,28.62,28.63,28.61,28.62,303200.0,20.2476,20.2546,20.2405,20.2476,303200.0
2006-10-31 13:20:00,28.61,28.63,28.61,28.62,191900.0,20.2405,20.2546,20.2405,20.2476,191900.0
2006-10-31 13:25:00,28.62,28.63,28.62,28.62,196400.0,20.2476,20.2546,20.2476,20.2476,196400.0
2006-10-31 13:30:00,28.62,28.64,28.62,28.63,410900.0,20.2476,20.2617,20.2476,20.2546,410900.0
2006-10-31 13:35:00,28.63,28.64,28.62,28.62,129400.0,20.2546,20.2617,20.2476,20.2476,129400.0
2006-10-31 13:40:00,28.63,28.66,28.62,28.63,373500.0,20.2546,20.2759,20.2476,20.2546,373500.0
2006-10-31 13:45:00,28.62,28.65,28.62,28.65,166100.0,20.2476,20.2688,20.2476,20.2688,166100.0
2006-10-31 13:50:00,28.65,28.69,28.64,28.69,562800.0,20.2688,20.2971,20.2617,20.2971,562800.0
2006-10-31 13:55:00,28.68,28.69,28.67,28.67,435600.0,20.29,20.2971,20.2829,20.2829,435600.0
2006-10-31 14:00:00,28.66,28.67,28.66,28.66,117600.0,20.2759,20.2829,20.2759,20.2759,117600.0
2006-10-31 14:05:00,28.66,28.67,28.62,28.64,396900.0,20.2759,20.2829,20.2476,20.2617,396900.0
2006-10-31 14:10:00,28.65,28.66,28.64,28.65,234300.0,20.2688,20.2759,20.2617,20.2688,234300.0
2006-10-31 14:15:00,28.65,28.67,28.64,28.67,305300.0,20.2688,20.2829,20.2617,20.2829,305300.0
2006-10-31 14:20:00,28.66,28.67,28.63,28.63,291400.0,20.2759,20.2829,20.2546,20.2546,291400.0
2006-10-31 14:25:00,28.63,28.64,28.58,28.59,413600.0,20.2546,20.2617,20.2193,20.2263,413600.0
2006-10-31 14:30:00,28.59,28.65,28.59,28.64,558800.0,20.2263,20.2688,20.2263,20.2617,558800.0
2006-10-31 14:35:00,28.64,28.65,28.61,28.62,285400.0,20.2617,20.2688,20.2405,20.2476,285400.0
2006-10-31 14:40:00,28.62,28.66,28.61,28.64,383500.0,20.2476,20.2759,20.2405,20.2617,383500.0
2006-10-31 14:45:00,28.65,28.67,28.63,28.65,308600.0,20.2688,20.2829,20.2546,20.2688,308600.0
2006-10-31 14:50:00,28.65,28.66,28.64,28.65,550400.0,20.2688,20.2759,20.2617,20.2688,550400.0
2006-10-31 14:55:00,28.65,28.67,28.65,28.65,237600.0,20.2688,20.2829,20.2688,20.2688,237600.0
2006-10-31 15:00:00,28.65,28.67,28.65,28.66,356600.0,20.2688,20.2829,20.2688,20.2759,356600.0
2006-10-31 15:05:00,28.66,28.68,28.66,28.67,508500.0,20.2759,20.29,20.2759,20.2829,508500.0
2006-10-31 15:10:00,28.67,28.68,28.67,28.68,755300.0,20.2829,20.29,20.2829,20.29,755300.0
2006-10-31 15:15:00,28.67,28.72,28.67,28.68,411200.0,20.2829,20.3183,20.2829,20.29,411200.0
2006-10-31 15:20:00,28.69,28.71,28.68,28.69,518100.0,20.2971,20.3112,20.29,20.2971,518100.0
2006-10-31 15:25:00,28.69,28.71,28.68,28.68,588100.0,20.2971,20.3112,20.29,20.29,588100.0
2006-10-31 15:30:00,28.68,28.71,28.68,28.68,457800.0,20.29,20.3112,20.29,20.29,457800.0
2006-10-31 15:35:00,28.68,28.69,28.68,28.68,549100.0,20.29,20.2971,20.29,20.29,549100.0
2006-10-31 15:40:00,28.68,28.71,28.68,28.68,994900.0,20.29,20.3112,20.29,20.29,994900.0
2006-10-31 15:45:00,28.68,28.69,28.68,28.69,1036000.0,20.29,20.2971,20.29,20.2971,1036000.0
2006-10-31 15:50:00,28.69,28.75,28.65,28.66,1655500.0,20.2971,20.3395,20.2688,20.2759,1655500.0
2006-10-31 15:55:00,28.65,28.7,28.63,28.7,1946700.0,20.2688,20.3041,20.2546,20.3041,1946700.0
2006-11-01 09:30:00,28.8,28.9,28.78,28.88,3000100.0,20.3749,20.4456,20.3607,20.4315,3000100.0
2006-11-01 09:35:00,28.88,28.89,28.82,28.89,1754900.0,20.4315,20.4386,20.389,20.4386,1754900.0
2006-11-01 09:40:00,28.88,28.93,28.88,28.92,933400.0,20.4315,20.4669,20.4315,20.4598,933400.0
2006-11-01 09:45:00,28.92,28.99,28.92,28.96,2112400.0,20.4598,20.5093,20.4598,20.4881,2112400.0
2006-11-01 09:50:00,28.96,28.98,28.91,28.94,1624000.0,20.4881,20.5022,20.4527,20.4739,1624000.0
2006-11-01 09:55:00,28.91,28.94,28.89,28.9,690300.0,20.4527,20.4739,20.4386,20.4456,690300.0
2006-11-01 10:00:00,28.9,28.94,28.88,28.93,1639600.0,20.4456,20.4739,20.4315,20.4669,1639600.0
2006-11-01 10:05:00,28.93,28.97,28.9,28.95,1923500.0,20.4669,20.4952,20.4456,20.481,1923500.0
2006-11-01 10:10:00,28.95,28.96,28.91,28.92,1110200.0,20.481,20.4881,20.4527,20.4598,1110200.0
2006-11-01 10:15:00,28.92,28.92,28.86,28.88,2700500.0,20.4598,20.4598,20.4173,20.4315,2700500.0
2006-11-01 10:20:00,28.89,28.9,28.87,28.87,713700.0,20.4386,20.4456,20.4244,20.4244,713700.0
2006-11-01 10:25:00,28.87,28.87,28.78,28.8,2001200.0,20.4244,20.4244,20.3607,20.3749,2001200.0
2006-11-01 10:30:00,28.79,28.88,28.75,28.8,1411800.0,20.3678,20.4315,20.3395,20.3749,1411800.0
2006-11-01 10:35:00,28.8,28.81,28.77,28.8,1118000.0,20.3749,20.382,20.3537,20.3749,1118000.0
2006-11-01 10:40:00,28.8,28.86,28.8,28.8,921400.0,20.3749,20.4173,20.3749,20.3749,921400.0
2006-11-01 10:45:00,28.8,28.85,28.8,28.84,559200.0,20.3749,20.4103,20.3749,20.4032,559200.0
2006-11-01 10:50:00,28.84,28.85,28.83,28.85,698700.0,20.4032,20.4103,20.3961,20.4103,698700.0
2006-11-01 10:55:00,28.85,28.85,28.83,28.84,309800.0,20.4103,20.4103,20.3961,20.4032,309800.0
2006-11-01 11:00:00,28.84,28.93,28.83,28.87,756400.0,20.4032,20.4669,20.3961,20.4244,756400.0
2006-11-01 11:05:00,28.87,28.88,28.82,28.83,281900.0,20.4244,20.4315,20.389,20.3961,281900.0
2006-11-01 11:10:00,28.84,28.85,28.84,28.84,367300.0,20.4032,20.4103,20.4032,20.4032,367300.0
2006-11-01 11:15:00,28.84,28.85,28.84,28.84,299900.0,20.4032,20.4103,20.4032,20.4032,299900.0
2006-11-01 11:20:00,28.84,28.87,28.84,28.86,448600.0,20.4032,20.4244,20.4032,20.4173,448600.0
2006-11-01 11:25:00,28.86,28.87,28.83,28.84,292700.0,20.4173,20.4244,20.3961,20.4032,292700.0
2006-11-01 11:30:00,28.84,28.86,28.84,28.84,167700.0,20.4032,20.4173,20.4032,20.4032,167700.0
2006-11-01 11:35:00,28.85,28.85,28.78,28.81,491700.0,20.4103,20.4103,20.3607,20.382,491700.0
2006-11-01 11:40:00,28.8,28.81,28.79,28.8,474600.0,20.3749,20.382,20.3678,20.3749,474600.0
2006-11-01 11:45:00,28.81,28.87,28.8,28.85,1739900.0,20.382,20.4244,20.3749,20.4103,1739900.0
2006-11-01 11:50:00,28.86,28.86,28.82,28.85,1836500.0,20.4173,20.4173,20.389,20.4103,1836500.0
2006-11-01 11:55:00,28.84,28.88,28.84,28.85,858900.0,20.4032,20.4315,20.4032,20.4103,858900.0
2006-11-01 12:00:00,28.86,28.86,28.85,28.86,453500.0,20.4173,20.4173,20.4103,20.4173,453500.0
2006-11-01 12:05:00,28.86,28.87,28.8,28.81,610700.0,20.4173,20.4244,20.3749,20.382,610700.0
2006-11-01 12:10:00,28.81,28.83,28.81,28.83,279400.0,20.382,20.3961,20.382,20.3961,279400.0
2006-11-01 12:15:00,28.83,28.84,28.79,28.84,782500.0,20.3961,20.4032,20.3678,20.4032,782500.0
2006-11-01 12:20:00,28.84,28.87,28.84,28.86,228100.0,20.4032,20.4244,20.4032,20.4173,228100.0
2006-11-01 12:25:00,28.86,28.87,28.83,28.85,345600.0,20.4173,20.4244,20.3961,20.4103,345600.0
2006-11-01 12:30:00,28.84,28.95,28.82,28.82,255500.0,20.4032,20.481,20.389,20.389,255500.0
2006-11-01 12:35:00,28.83,28.84,28.81,28.82,317900.0,20.3961,20.4032,20.382,20.389,317900.0
2006-11-01 12:40:00,28.82,28.83,28.79,28.8,306700.0,20.389,20.3961,20.3678,20.3749,306700.0
2006-11-01 12:45:00,28.8,28.83,28.79,28.81,315800.0,20.3749,20.3961,20.3678,20.382,315800.0
2006-11-01 12:50:00,28.81,28.84,28.8,28.83,310800.0,20.382,20.4032,20.3749,20.3961,310800.0
2006-11-01 12:55:00,28.83,28.85,28.83,28.84,172100.0,20.3961,20.4103,20.3961,20.4032,172100.0
2006-11-01 13:00:00,28.85,28.86,28.84,28.84,288200.0,20.4103,20.4173,20.4032,20.4032,288200.0
2006-11-01 13:05:00,28.85,28.85,28.82,28.82,283700.0,20.4103,20.4103,20.389,20.389,283700.0
2006-11-01 13:10:00,28.82,28.87,28.82,28.87,483000.0,20.389,20.4244,20.389,20.4244,483000.0
2006-11-01 13:15:00,28.86,28.87,28.84,28.85,729500.0,20.4173,20.4244,20.4032,20.4103,729500.0
2006-11-01 13:20:00,28.84,28.85,28.84,28.85,48200.0,20.4032,20.4103,20.4032,20.4103,48200.0
2006-11-01 13:25:00,28.85,28.88,28.84,28.87,398000.0,20.4103,20.4315,20.4032,20.4244,398000.0
2006-11-01 13:30:00,28.87,28.88,28.86,28.86,399400.0,20.4244,20.4315,20.4173,20.4173,399400.0
2006-11-01 13:35:00,28.86,28.87,28.85,28.85,242700.0,20.4173,20.4244,20.4103,20.4103,242700.0
2006-11-01 13:40:00,28.85,28.86,28.85,28.86,112900.0,20.4103,20.4173,20.4103,20.4173,112900.0
2006-11-01 13:45:00,28.86,28.87,28.84,28.85,229700.0,20.4173,20.4244,20.4032,20.4103,229700.0
2006-11-01 13:50:00,28.84,28.87,28.84,28.86,468900.0,20.4032,20.4244,20.4032,20.4173,468900.0
2006-11-01 13:55:00,28.86,28.87,28.85,28.85,93600.0,20.4173,20.4244,20.4103,20.4103,93600.0
2006-11-01 14:00:00,28.85,28.86,28.85,28.86,221800.0,20.4103,20.4173,20.4103,20.4173,221800.0
2006-11-01 14:05:00,28.85,28.86,28.81,28.83,382100.0,20.4103,20.4173,20.382,20.3961,382100.0
2006-11-01 14:10:00,28.83,28.83,28.81,28.82,553300.0,20.3961,20.3961,20.382,20.389,553300.0
2006-11-01 14:15:00,28.81,28.85,28.77,28.79,843800.0,20.382,20.4103,20.3537,20.3678,843800.0
2006-11-01 14:20:00,28.79,28.83,28.79,28.81,461500.0,20.3678,20.3961,20.3678,20.382,461500.0
2006-11-01 14:25:00,28.81,28.83,28.78,28.82,601500.0,20.382,20.3961,20.3607,20.389,601500.0
2006-11-01 14:30:00,28.82,28.83,28.79,28.8,1047600.0,20.389,20.3961,20.3678,20.3749,1047600.0
2006-11-01 14:35:00,28.8,28.8,28.75,28.77,1309600.0,20.3749,20.3749,20.3395,20.3537,1309600.0
2006-11-01 14:40:00,28.78,28.79,28.76,28.77,377800.0,20.3607,20.3678,20.3466,20.3537,377800.0
2006-11-01 14:45:00,28.77,28.8,28.76,28.79,380500.0,20.3537,20.3749,20.3466,20.3678,380500.0
2006-11-01 14:50:00,28.79,28.81,28.76,28.78,470300.0,20.3678,20.382,20.3466,20.3607,470300.0
2006-11-01 14:55:00,28.78,28.8,28.77,28.79,491700.0,20.3607,20.3749,20.3537,20.3678,491700.0
2006-11-01 15:00:00,28.79,28.81,28.79,28.8,1588900.0,20.3678,20.382,20.3678,20.3749,1588900.0
2006-11-01 15:05:00,28.8,28.8,28.71,28.74,1248000.0,20.3749,20.3749,20.3112,20.3324,1248000.0
2006-11-01 15:10:00,28.74,28.78,28.74,28.76,917900.0,20.3324,20.3607,20.3324,20.3466,917900.0
2006-11-01 15:15:00,28.75,28.78,28.7,28.71,893500.0,20.3395,20.3607,20.3041,20.3112,893500.0
2006-11-01 15:20:00,28.71,28.78,28.71,28.76,873300.0,20.3112,20.3607,20.3112,20.3466,873300.0
2006-11-01 15:25:00,28.77,28.78,28.75,28.77,718200.0,20.3537,20.3607,20.3395,20.3537,718200.0
2006-11-01 15:30:00,28.78,28.78,28.77,28.77,675500.0,20.3607,20.3607,20.3537,20.3537,675500.0
2006-11-01 15:35:00,28.77,28.81,28.76,28.77,1201100.0,20.3537,20.382,20.3466,20.3537,1201100.0
2006-11-01 15:40:00,28.77,28.81,28.77,28.8,1113900.0,20.3537,20.382,20.3537,20.3749,1113900.0
2006-11-01 15:45:00,28.8,28.82,28.78,28.78,1277800.0,20.3749,20.389,20.3607,20.3607,1277800.0
2006-11-01 15:50:00,28.78,28.79,28.73,28.77,1064500.0,20.3607,20.3678,20.3254,20.3537,1064500.0
2006-11-01 15:55:00,28.76,28.81,28.74,28.8,1742600.0,20.3466,20.382,20.3324,20.3749,1742600.0
2006-11-02 09:30:00,28.71,28.72,28.58,28.69,2637000.0,20.3112,20.3183,20.2193,20.2971,2637000.0
2006-11-02 09:35:00,28.7,28.77,28.69,28.77,638400.0,20.3041,20.3537,20.2971,20.3537,638400.0
2006-11-02 09:40:00,28.78,28.79,28.73,28.77,1247300.0,20.3607,20.3678,20.3254,20.3537,1247300.0
2006-11-02 09:45:00,28.76,28.78,28.7,28.77,931100.0,20.3466,20.3607,20.3041,20.3537,931100.0
2006-11-02 09:50:00,28.78,28.8,28.73,28.77,1300800.0,20.3607,20.3749,20.3254,20.3537,1300800.0
2006-11-02 09:55:00,28.77,28.78,28.69,28.75,934900.0,20.3537,20.3607,20.2971,20.3395,934900.0
2006-11-02 10:00:00,28.76,28.78,28.74,28.78,939800.0,20.3466,20.3607,20.3324,20.3607,939800.0
2006-11-02 10:05:00,28.78,28.78,28.76,28.76,662100.0,20.3607,20.3607,20.3466,20.3466,662100.0
2006-11-02 10:10:00,28.77,28.78,28.76,28.76,424900.0,20.3537,20.3607,20.3466,20.3466,424900.0
2006-11-02 10:15:00,28.76,28.77,28.74,28.75,555700.0,20.3466,20.3537,20.3324,20.3395,555700.0
2006-11-02 10:20:00,28.75,28.78,28.74,28.77,419300.0,20.3395,20.3607,20.3324,20.3537,419300.0
2006-11-02 10:25:00,28.77,28.83,28.75,28.79,937600.0,20.3537,20.3961,20.3395,20.3678,937600.0
2006-11-02 10:30:00,28.8,28.81,28.76,28.76,705000.0,20.3749,20.382,20.3466,20.3466,705000.0
2006-11-02 10:35:00,28.76,28.79,28.74,28.78,555300.0,20.3466,20.3678,20.3324,20.3607,555300.0
2006-11-02 10:40:00,28.78,28.79,28.75,28.76,327800.0,20.3607,20.3678,20.3395,20.3466,327800.0
2006-11-02 10:45:00,28.75,28.76,28.74,28.75,795400.0,20.3395,20.3466,20.3324,20.3395,795400.0
2006-11-02 10:50:00,28.76,28.77,28.74,28.77,577000.0,20.3466,20.3537,20.3324,20.3537,577000.0
2006-11-02 10:55:00,28.76,28.77,28.74,28.76,292600.0,20.3466,20.3537,20.3324,20.3466,292600.0
2006-11-02 11:00:00,28.76,28.77,28.74,28.76,402000.0,20.3466,20.3537,20.3324,20.3466,402000.0
2006-11-02 11:05:00,28.76,28.77,28.74,28.75,492900.0,20.3466,20.3537,20.3324,20.3395,492900.0
2006-11-02 11:10:00,28.76,28.76,28.74,28.75,325100.0,20.3466,20.3466,20.3324,20.3395,325100.0
2006-11-02 11:15:00,28.75,28.75,28.74,28.75,387800.0,20.3395,20.3395,20.3324,20.3395,387800.0
2006-11-02 11:20:00,28.75,28.78,28.74,28.75,583600.0,20.3395,20.3607,20.3324,20.3395,583600.0
2006-11-02 11:25:00,28.74,28.77,28.74,28.76,512000.0,20.3324,20.3537,20.3324,20.3466,512000.0
2006-11-02 11:30:00,28.77,28.8,28.76,28.79,755600.0,20.3537,20.3749,20.3466,20.3678,755600.0
2006-11-02 11:35:00,28.79,28.8,28.78,28.8,956900.0,20.3678,20.3749,20.3607,20.3749,956900.0
2006-11-02 11:40:00,28.8,28.85,28.78,28.84,1498700.0,20.3749,20.4103,20.3607,20.4032,1498700.0
2006-11-02 11:45:00,28.84,28.86,28.8,28.85,2388200.0,20.4032,20.4173,20.3749,20.4103,2388200.0
2006-11-02 11:50:00,28.86,28.86,28.77,28.78,1310200.0,20.4173,20.4173,20.3537,20.3607,1310200.0
2006-11-02 11:55:00,28.78,28.8,28.77,28.79,647400.0,20.3607,20.3749,20.3537,20.3678,647400.0
2006-11-02 12:00:00,28.8,28.8,28.78,28.79,286000.0,20.3749,20.3749,20.3607,20.3678,286000.0
2006-11-02 12:05:00,28.79,28.81,28.78,28.8,487400.0,20.3678,20.382,20.3607,20.3749,487400.0
2006-11-02 12:10:00,28.8,28.82,28.79,28.8,348800.0,20.3749,20.389,20.3678,20.3749,348800.0
2006-11-02 12:15:00,28.8,28.81,28.8,28.8,269300.0,20.3749,20.382,20.3749,20.3749,269300.0
2006-11-02 12:20:00,28.81,28.81,28.78,28.79,439500.0,20.382,20.382,20.3607,20.3678,439500.0
2006-11-02 12:25:00,28.8,28.8,28.79,28.79,228500.0,20.3749,20.3749,20.3678,20.3678,228500.0
2006-11-02 12:30:00,28.79,28.8,28.79,28.79,214500.0,20.3678,20.3749,20.3678,20.3678,214500.0
2006-11-02 12:35:00,28.79,28.81,28.79,28.79,429500.0,20.3678,20.382,20.3678,20.3678,429500.0
2006-11-02 12:40:00,28.8,28.8,28.76,28.77,520800.0,20.3749,20.3749,20.3466,20.3537,520800.0
2006-11-02 12:45:00,28.77,28.79,28.77,28.77,344100.0,20.3537,20.3678,20.3537,20.3537,344100.0
2006-11-02 12:50:00,28.78,28.8,28.77,28.79,539400.0,20.3607,20.3749,20.3537,20.3678,539400.0
2006-11-02 12:55:00,28.79,28.8,28.78,28.79,448900.0,20.3678,20.3749,20.3607,20.3678,448900.0
2006-11-02 13:00:00,28.8,28.8,28.74,28.75,1059800.0,20.3749,20.3749,20.3324,20.3395,1059800.0
2006-11-02 13:05:00,28.75,28.76,28.73,28.73,732400.0,20.3395,20.3466,20.3254,20.3254,732400.0
2006-11-02 13:10:00,28.74,28.77,28.71,28.71,1216000.0,20.3324,20.3537,20.3112,20.3112,1216000.0
2006-11-02 13:15:00,28.71,28.8,28.68,28.7,1239400.0,20.3112,20.3749,20.29,20.3041,1239400.0
2006-11-02 13:20:00,28.71,28.73,28.7,28.73,466200.0,20.3112,20.3254,20.3041,20.3254,466200.0
2006-11-02 13:25:00,28.72,28.78,28.71,28.77,695200.0,20.3183,20.3607,20.3112,20.3537,695200.0
2006-11-02 13:30:00,28.78,28.78,28.76,28.76,189200.0,20.3607,20.3607,20.3466,20.3466,189200.0
2006-11-02 13:35:00,28.76,28.77,28.76,28.76,174400.0,20.3466,20.3537,20.3466,20.3466,174400.0
2006-11-02 13:40:00,28.77,28.79,28.76,28.78,327700.0,20.3537,20.3678,20.3466,20.3607,327700.0
2006-11-02 13:45:00,28.77,28.78,28.75,28.76,385200.0,20.3537,20.3607,20.3395,20.3466,385200.0
2006-11-02 13:50:00,28.76,28.76,28.75,28.75,142900.0,20.3466,20.3466,20.3395,20.3395,142900.0
2006-11-02 13:55:00,28.75,28.76,28.75,28.76,246600.0,20.3395,20.3466,20.3395,20.3466,246600.0
2006-11-02 14:00:00,28.76,28.8,28.75,28.75,109000.0,20.3466,20.3749,20.3395,20.3395,109000.0
2006-11-02 14:05:00,28.76,28.77,28.75,28.75,331000.0,20.3466,20.3537,20.3395,20.3395,331000.0
2006-11-02 14:10:00,28.76,28.76,28.73,28.75,619700.0,20.3466,20.3466,20.3254,20.3395,619700.0
2006-11-02 14:15:00,28.74,28.76,28.74,28.75,162100.0,20.3324,20.3466,20.3324,20.3395,162100.0
2006-11-02 14:20:00,28.75,28.76,28.75,28.75,198200.0,20.3395,20.3466,20.3395,20.3395,198200.0
2006-11-02 14:25:00,28.76,28.8,28.75,28.8,478400.0,20.3466,20.3749,20.3395,20.3749,478400.0
2006-11-02 14:30:00,28.8,28.82,28.79,28.79,600100.0,20.3749,20.389,20.3678,20.3678,600100.0
2006-11-02 14:35:00,28.79,28.82,28.79,28.8,472200.0,20.3678,20.389,20.3678,20.3749,472200.0
2006-11-02 14:40:00,28.8,28.82,28.79,28.8,336500.0,20.3749,20.389,20.3678,20.3749,336500.0
2006-11-02 14:45:00,28.81,28.81,28.8,28.8,87000.0,20.382,20.382,20.3749,20.3749,87000.0
2006-11-02 14:50:00,28.81,28.81,28.77,28.79,482700.0,20.382,20.382,20.3537,20.3678,482700.0
2006-11-02 14:55:00,28.79,28.8,28.79,28.79,222600.0,20.3678,20.3749,20.3678,20.3678,222600.0
2006-11-02 15:00:00,28.8,28.8,28.78,28.8,548400.0,20.3749,20.3749,20.3607,20.3749,548400.0
2006-11-02 15:05:00,28.79,28.8,28.77,28.78,262600.0,20.3678,20.3749,20.3537,20.3607,262600.0
2006-11-02 15:10:00,28.78,28.8,28.77,28.79,229600.0,20.3607,20.3749,20.3537,20.3678,229600.0
2006-11-02 15:15:00,28.79,28.81,28.78,28.8,544800.0,20.3678,20.382,20.3607,20.3749,544800.0
2006-11-02 15:20:00,28.79,28.82,28.79,28.81,564700.0,20.3678,20.389,20.3678,20.382,564700.0
2006-11-02 15:25:00,28.81,28.81,28.78,28.78,291700.0,20.382,20.382,20.3607,20.3607,291700.0
2006-11-02 15:30:00,28.79,28.79,28.75,28.77,504400.0,20.3678,20.3678,20.3395,20.3537,504400.0
2006-11-02 15:35:00,28.76,28.77,28.74,28.75,197600.0,20.3466,20.3537,20.3324,20.3395,197600.0
2006-11-02 15:40:00,28.75,28.77,28.73,28.75,633700.0,20.3395,20.3537,20.3254,20.3395,633700.0
2006-11-02 15:45:00,28.75,28.78,28.75,28.77,364900.0,20.3395,20.3607,20.3395,20.3537,364900.0
2006-11-02 15:50:00,28.76,28.81,28.76,28.81,742900.0,20.3466,20.382,20.3466,20.382,742900.0
2006-11-02 15:55:00,28.81,28.81,28.74,28.75,1322000.0,20.382,20.382,20.3324,20.3395,1322000.0
2006-11-03 09:30:00,28.87,28.93,28.85,28.91,2041000.0,20.4244,20.4669,20.4103,20.4527,2041000.0
2006-11-03 09:35:00,28.92,28.92,28.85,28.85,929900.0,20.4598,20.4598,20.4103,20.4103,929900.0
2006-11-03 09:40:00,28.85,28.86,28.82,28.84,936400.0,20.4103,20.4173,20.389,20.4032,936400.0
2006-11-03 09:45:00,28.84,28.85,28.78,28.78,679700.0,20.4032,20.4103,20.3607,20.3607,679700.0
2006-11-03 09:50:00,28.78,28.79,28.7,28.71,1168000.0,20.3607,20.3678,20.3041,20.3112,1168000.0
2006-11-03 09:55:00,28.7,28.72,28.67,28.68,1525600.0,20.3041,20.3183,20.2829,20.29,1525600.0
2006-11-03 10:00:00,28.68,28.76,28.68,28.75,1264600.0,20.29,20.3466,20.29,20.3395,1264600.0
2006-11-03 10:05:00,28.76,28.76,28.71,28.71,659800.0,20.3466,20.3466,20.3112,20.3112,659800.0
2006-11-03 10:10:00,28.71,28.72,28.69,28.69,825100.0,20.3112,20.3183,20.2971,20.2971,825100.0
2006-11-03 10:15:00,28.7,28.73,28.7,28.72,527200.0,20.3041,20.3254,20.3041,20.3183,527200.0
2006-11-03 10:20:00,28.72,28.76,28.71,28.72,729100.0,20.3183,20.3466,20.3112,20.3183,729100.0
2006-11-03 10:25:00,28.72,28.73,28.65,28.65,733200.0,20.3183,20.3254,20.2688,20.2688,733200.0
2006-11-03 10:30:00,28.65,28.68,28.62,28.63,1326600.0,20.2688,20.29,20.2476,20.2546,1326600.0
2006-11-03 10:35:00,28.64,28.65,28.61,28.63,797100.0,20.2617,20.2688,20.2405,20.2546,797100.0
2006-11-03 10:40:00,28.64,28.67,28.63,28.66,529100.0,20.2617,20.2829,20.2546,20.2759,529100.0
2006-11-03 10:45:00,28.66,28.71,28.66,28.7,630800.0,20.2759,20.3112,20.2759,20.3041,630800.0
2006-11-03 10:50:00,28.71,28.77,28.7,28.75,648700.0,20.3112,20.3537,20.3041,20.3395,648700.0
2006-11-03 10:55:00,28.74,28.77,28.73,28.73,1178300.0,20.3324,20.3537,20.3254,20.3254,1178300.0
2006-11-03 11:00:00,28.73,28.76,28.73,28.73,401900.0,20.3254,20.3466,20.3254,20.3254,401900.0
2006-11-03 11:05:00,28.73,28.74,28.7,28.71,252900.0,20.3254,20.3324,20.3041,20.3112,252900.0
2006-11-03 11:10:00,28.71,28.74,28.71,28.73,159600.0,20.3112,20.3324,20.3112,20.3254,159600.0
2006-11-03 11:15:00,28.73,28.73,28.7,28.7,508400.0,20.3254,20.3254,20.3041,20.3041,508400.0
2006-11-03 11:20:00,28.7,28.71,28.65,28.66,696900.0,20.3041,20.3112,20.2688,20.2759,696900.0
2006-11-03 11:25:00,28.66,28.67,28.65,28.67,230900.0,20.2759,20.2829,20.2688,20.2829,230900.0
2006-11-03 11:30:00,28.66,28.69,28.65,28.69,246600.0,20.2759,20.2971,20.2688,20.2971,246600.0
2006-11-03 11:35:00,28.68,28.69,28.68,28.68,146400.0,20.29,20.2971,20.29,20.29,146400.0
2006-11-03 11:40:00,28.68,28.7,28.67,28.69,521100.0,20.29,20.3041,20.2829,20.2971,521100.0
2006-11-03 11:45:00,28.68,28.69,28.67,28.68,400500.0,20.29,20.2971,20.2829,20.29,400500.0
2006-11-03 11:50:00,28.68,28.69,28.68,28.68,200500.0,20.29,20.2971,20.29,20.29,200500.0
2006-11-03 11:55:00,28.68,28.72,28.68,28.72,194200.0,20.29,20.3183,20.29,20.3183,194200.0
2006-11-03 12:00:00,28.72,28.72,28.7,28.7,219800.0,20.3183,20.3183,20.3041,20.3041,219800.0
2006-11-03 12:05:00,28.7,28.74,28.7,28.73,200500.0,20.3041,20.3324,20.3041,20.3254,200500.0
2006-11-03 12:10:00,28.74,28.74,28.71,28.71,426500.0,20.3324,20.3324,20.3112,20.3112,426500.0
2006-11-03 12:15:00,28.71,28.72,28.69,28.7,228300.0,20.3112,20.3183,20.2971,20.3041,228300.0
2006-11-03 12:20:00,28.7,28.71,28.7,28.71,94900.0,20.3041,20.3112,20.3041,20.3112,94900.0
2006-11-03 12:25:00,28.71,28.73,28.7,28.7,253300.0,20.3112,20.3254,20.3041,20.3041,253300.0
2006-11-03 12:30:00,28.7,28.71,28.7,28.7,92500.0,20.3041,20.3112,20.3041,20.3041,92500.0
2006-11-03 12:35:00,28.7,28.71,28.7,28.71,258600.0,20.3041,20.3112,20.3041,20.3112,258600.0
2006-11-03 12:40:00,28.71,28.71,28.7,28.7,112500.0,20.3112,20.3112,20.3041,20.3041,112500.0
2006-11-03 12:45:00,28.7,28.71,28.7,28.7,103800.0,20.3041,20.3112,20.3041,20.3041,103800.0
2006-11-03 12:50:00,28.7,28.71,28.69,28.7,302100.0,20.3041,20.3112,20.2971,20.3041,302100.0
2006-11-03 12:55:00,28.7,28.7,28.69,28.7,125800.0,20.3041,20.3041,20.2971,20.3041,125800.0
2006-11-03 13:00:00,28.69,28.7,28.66,28.66,337900.0,20.2971,20.3041,20.2759,20.2759,337900.0
2006-11-03 13:05:00,28.66,28.67,28.65,28.65,231400.0,20.2759,20.2829,20.2688,20.2688,231400.0
2006-11-03 13:10:00,28.65,28.68,28.65,28.67,412500.0,20.2688,20.29,20.2688,20.2829,412500.0
2006-11-03 13:15:00,28.69,28.69,28.68,28.69,181200.0,20.2971,20.2971,20.29,20.2971,181200.0
2006-11-03 13:20:00,28.68,28.75,28.68,28.75,417000.0,20.29,20.3395,20.29,20.3395,417000.0
2006-11-03 13:25:00,28.75,28.76,28.72,28.73,381400.0,20.3395,20.3466,20.3183,20.3254,381400.0
2006-11-03 13:30:00,28.73,28.73,28.71,28.71,154200.0,20.3254,20.3254,20.3112,20.3112,154200.0
2006-11-03 13:35:00,28.72,28.74,28.71,28.72,238400.0,20.3183,20.3324,20.3112,20.3183,238400.0
2006-11-03 13:40:00,28.72,28.73,28.7,28.7,248300.0,20.3183,20.3254,20.3041,20.3041,248300.0
2006-11-03 13:45:00,28.7,28.71,28.7,28.7,183200.0,20.3041,20.3112,20.3041,20.3041,183200.0
2006-11-03 13:50:00,28.7,28.71,28.7,28.7,122500.0,20.3041,20.3112,20.3041,20.3041,122500.0
2006-11-03 13:55:00,28.7,28.71,28.68,28.68,374200.0,20.3041,20.3112,20.29,20.29,374200.0
2006-11-03 14:00:00,28.69,28.69,28.66,28.66,289800.0,20.2971,20.2971,20.2759,20.2759,289800.0
2006-11-03 14:05:00,28.67,28.67,28.66,28.66,190500.0,20.2829,20.2829,20.2759,20.2759,190500.0
2006-11-03 14:10:00,28.66,28.67,28.66,28.66,264000.0,20.2759,20.2829,20.2759,20.2759,264000.0
2006-11-03 14:15:00,28.66,28.69,28.66,28.68,326600.0,20.2759,20.2971,20.2759,20.29,326600.0
2006-11-03 14:20:00,28.68,28.73,28.68,28.73,335000.0,20.29,20.3254,20.29,20.3254,335000.0
2006-11-03 14:25:00,28.73,28.73,28.67,28.69,628100.0,20.3254,20.3254,20.2829,20.2971,628100.0
2006-11-03 14:30:00,28.69,28.7,28.68,28.69,144200.0,20.2971,20.3041,20.29,20.2971,144200.0
2006-11-03 14:35:00,28.69,28.71,28.69,28.69,215100.0,20.2971,20.3112,20.2971,20.2971,215100.0
2006-11-03 14:40:00,28.69,28.7,28.68,28.69,245900.0,20.2971,20.3041,20.29,20.2971,245900.0
2006-11-03 14:45:00,28.69,28.73,28.68,28.68,275600.0,20.2971,20.3254,20.29,20.29,275600.0
2006-11-03 14:50:00,28.68,28.71,28.68,28.71,365100.0,20.29,20.3112,20.29,20.3112,365100.0
2006-11-03 14:55:00,28.7,28.71,28.68,28.68,395900.0,20.3041,20.3112,20.29,20.29,395900.0
2006-11-03 15:00:00,28.68,28.7,28.67,28.69,346900.0,20.29,20.3041,20.2829,20.2971,346900.0
2006-11-03 15:05:00,28.69,28.71,28.69,28.7,315400.0,20.2971,20.3112,20.2971,20.3041,315400.0
2006-11-03 15:10:00,28.7,28.71,28.68,28.69,502700.0,20.3041,20.3112,20.29,20.2971,502700.0
2006-11-03 15:15:00,28.7,28.7,28.69,28.7,300300.0,20.3041,20.3041,20.2971,20.3041,300300.0
2006-11-03 15:20:00,28.69,28.73,28.69,28.71,553100.0,20.2971,20.3254,20.2971,20.3112,553100.0
2006-11-03 15:25:00,28.71,28.72,28.71,28.71,614800.0,20.3112,20.3183,20.3112,20.3112,614800.0
2006-11-03 15:30:00,28.72,28.75,28.71,28.73,459300.0,20.3183,20.3395,20.3112,20.3254,459300.0
2006-11-03 15:35:00,28.74,28.76,28.73,28.75,357600.0,20.3324,20.3466,20.3254,20.3395,357600.0
2006-11-03 15:40:00,28.75,28.76,28.72,28.74,620800.0,20.3395,20.3466,20.3183,20.3324,620800.0
2006-11-03 15:45:00,28.74,28.75,28.72,28.73,354900.0,20.3324,20.3395,20.3183,20.3254,354900.0
2006-11-03 15:50:00,28.72,28.76,28.69,28.75,805400.0,20.3183,20.3466,20.2971,20.3395,805400.0
2006-11-03 15:55:00,28.75,28.78,28.72,28.73,1892500.0,20.3395,20.3607,20.3183,20.3254,1892500.0
2006-11-06 09:30:00,28.77,28.9,28.76,28.89,1956400.0,20.3537,20.4456,20.3466,20.4386,1956400.0
2006-11-06 09:35:00,28.88,28.89,28.82,28.87,467400.0,20.4315,20.4386,20.389,20.4244,467400.0
2006-11-06 09:40:00,28.86,28.87,28.82,28.82,234400.0,20.4173,20.4244,20.389,20.389,234400.0
2006-11-06 09:45:00,28.82,28.86,28.82,28.85,543500.0,20.389,20.4173,20.389,20.4103,543500.0
2006-11-06 09:50:00,28.86,28.91,28.85,28.9,908800.0,20.4173,20.4527,20.4103,20.4456,908800.0
2006-11-06 09:55:00,28.91,28.99,28.9,28.97,3538200.0,20.4527,20.5093,20.4456,20.4952,3538200.0
2006-11-06 10:00:00,28.96,29.0,28.95,28.99,2580900.0,20.4881,20.5164,20.481,20.5093,2580900.0
2006-11-06 10:05:00,28.99,29.03,28.99,29.02,2715100.0,20.5093,20.5376,20.5093,20.5305,2715100.0
2006-11-06 10:10:00,29.03,29.05,29.0,29.03,1133000.0,20.5376,20.5518,20.5164,20.5376,1133000.0
2006-11-06 10:15:00,29.03,29.04,28.94,28.95,2009700.0,20.5376,20.5447,20.4739,20.481,2009700.0
2006-11-06 10:20:00,28.96,28.96,28.91,28.95,1348800.0,20.4881,20.4881,20.4527,20.481,1348800.0
2006-11-06 10:25:00,28.94,28.94,28.87,28.89,1145300.0,20.4739,20.4739,20.4244,20.4386,1145300.0
2006-11-06 10:30:00,28.89,28.91,28.88,28.89,579300.0,20.4386,20.4527,20.4315,20.4386,579300.0
2006-11-06 10:35:00,28.89,28.91,28.88,28.89,1072100.0,20.4386,20.4527,20.4315,20.4386,1072100.0
2006-11-06 10:40:00,28.89,28.91,28.88,28.9,499700.0,20.4386,20.4527,20.4315,20.4456,499700.0
2006-11-06 10:45:00,28.9,28.91,28.89,28.91,801600.0,20.4456,20.4527,20.4386,20.4527,801600.0
2006-11-06 10:50:00,28.91,28.91,28.88,28.91,720700.0,20.4527,20.4527,20.4315,20.4527,720700.0
2006-11-06 10:55:00,28.91,28.91,28.89,28.9,401500.0,20.4527,20.4527,20.4386,20.4456,401500.0
2006-11-06 11:00:00,28.91,28.91,28.87,28.89,394000.0,20.4527,20.4527,20.4244,20.4386,394000.0
2006-11-06 11:05:00,28.89,28.9,28.88,28.89,297400.0,20.4386,20.4456,20.4315,20.4386,297400.0
2006-11-06 11:10:00,28.89,28.91,28.88,28.9,495600.0,20.4386,20.4527,20.4315,20.4456,495600.0
2006-11-06 11:15:00,28.91,28.92,28.89,28.9,327600.0,20.4527,20.4598,20.4386,20.4456,327600.0
2006-11-06 11:20:00,28.9,28.91,28.89,28.9,424300.0,20.4456,20.4527,20.4386,20.4456,424300.0
2006-11-06 11:25:00,28.9,28.94,28.9,28.93,280100.0,20.4456,20.4739,20.4456,20.4669,280100.0
2006-11-06 11:30:00,28.93,28.94,28.91,28.92,176100.0,20.4669,20.4739,20.4527,20.4598,176100.0
2006-11-06 11:35:00,28.92,28.93,28.91,28.92,430800.0,20.4598,20.4669,20.4527,20.4598,430800.0
2006-11-06 11:40:00,28.93,28.95,28.92,28.93,1832900.0,20.4669,20.481,20.4598,20.4669,1832900.0
2006-11-06 11:45:00,28.94,28.97,28.93,28.95,439900.0,20.4739,20.4952,20.4669,20.481,439900.0
2006-11-06 11:50:00,28.95,28.95,28.92,28.93,196800.0,20.481,20.481,20.4598,20.4669,196800.0
2006-11-06 11:55:00,28.93,28.95,28.92,28.94,211200.0,20.4669,20.481,20.4598,20.4739,211200.0
2006-11-06 12:00:00,28.94,28.96,28.9,28.94,268300.0,20.4739,20.4881,20.4456,20.4739,268300.0
2006-11-06 12:05:00,28.94,28.97,28.92,28.92,765000.0,20.4739,20.4952,20.4598,20.4598,765000.0
2006-11-06 12:10:00,28.92,28.93,28.92,28.92,176600.0,20.4598,20.4669,20.4598,20.4598,176600.0
2006-11-06 12:15:00,28.92,28.93,28.92,28.93,198900.0,20.4598,20.4669,20.4598,20.4669,198900.0
2006-11-06 12:20:00,28.92,28.93,28.92,28.92,167800.0,20.4598,20.4669,20.4598,20.4598,167800.0
2006-11-06 12:25:00,28.92,28.93,28.92,28.92,70400.0,20.4598,20.4669,20.4598,20.4598,70400.0
2006-11-06 12:30:00,28.92,28.93,28.92,28.92,228200.0,20.4598,20.4669,20.4598,20.4598,228200.0
2006-11-06 12:35:00,28.92,28.93,28.92,28.92,177100.0,20.4598,20.4669,20.4598,20.4598,177100.0
2006-11-06 12:40:00,28.92,28.93,28.92,28.93,239900.0,20.4598,20.4669,20.4598,20.4669,239900.0
2006-11-06 12:45:00,28.93,28.93,28.9,28.9,274200.0,20.4669,20.4669,20.4456,20.4456,274200.0
2006-11-06 12:50:00,28.9,28.93,28.88,28.91,417800.0,20.4456,20.4669,20.4315,20.4527,417800.0
2006-11-06 12:55:00,28.91,28.91,28.9,28.9,148700.0,20.4527,20.4527,20.4456,20.4456,148700.0
2006-11-06 13:00:00,28.9,28.92,28.9,28.92,207900.0,20.4456,20.4598,20.4456,20.4598,207900.0
2006-11-06 13:05:00,28.91,28.93,28.91,28.91,336500.0,20.4527,20.4669,20.4527,20.4527,336500.0
2006-11-06 13:10:00,28.92,28.92,28.91,28.91,173100.0,20.4598,20.4598,20.4527,20.4527,173100.0
2006-11-06 13:15:00,28.91,28.95,28.91,28.95,430200.0,20.4527,20.481,20.4527,20.481,430200.0
2006-11-06 13:20:00,28.94,28.95,28.92,28.92,118900.0,20.4739,20.481,20.4598,20.4598,118900.0
2006-11-06 13:25:00,28.93,28.93,28.92,28.92,187300.0,20.4669,20.4669,20.4598,20.4598,187300.0
2006-11-06 13:30:00,28.92,28.93,28.91,28.91,359500.0,20.4598,20.4669,20.4527,20.4527,359500.0
2006-11-06 13:35:00,28.92,28.93,28.91,28.92,311500.0,20.4598,20.4669,20.4527,20.4598,311500.0
2006-11-06 13:40:00,28.92,28.93,28.92,28.93,250100.0,20.4598,20.4669,20.4598,20.4669,250100.0
2006-11-06 13:45:00,28.92,28.93,28.92,28.92,350100.0,20.4598,20.4669,20.4598,20.4598,350100.0
2006-11-06 13:50:00,28.92,28.93,28.92,28.93,98400.0,20.4598,20.4669,20.4598,20.4669,98400.0
2006-11-06 13:55:00,28.92,28.93,28.9,28.9,289000.0,20.4598,20.4669,20.4456,20.4456,289000.0
2006-11-06 14:00:00,28.9,28.91,28.9,28.9,233300.0,20.4456,20.4527,20.4456,20.4456,233300.0
2006-11-06 14:05:00,28.91,28.91,28.88,28.88,342100.0,20.4527,20.4527,20.4315,20.4315,342100.0
2006-11-06 14:10:00,28.89,28.9,28.88,28.9,320200.0,20.4386,20.4456,20.4315,20.4456,320200.0
2006-11-06 14:15:00,28.89,28.92,28.89,28.91,399200.0,20.4386,20.4598,20.4386,20.4527,399200.0
2006-11-06 14:20:00,28.91,28.93,28.9,28.92,516100.0,20.4527,20.4669,20.4456,20.4598,516100.0
2006-11-06 14:25:00,28.92,28.93,28.9,28.92,411900.0,20.4598,20.4669,20.4456,20.4598,411900.0
2006-11-06 14:30:00,28.92,28.93,28.91,28.91,230200.0,20.4598,20.4669,20.4527,20.4527,230200.0
2006-11-06 14:35:00,28.91,28.93,28.9,28.9,694200.0,20.4527,20.4669,20.4456,20.4456,694200.0
2006-11-06 14:40:00,28.9,28.91,28.9,28.9,332600.0,20.4456,20.4527,20.4456,20.4456,332600.0
2006-11-06 14:45:00,28.91,28.91,28.9,28.9,603200.0,20.4527,20.4527,20.4456,20.4456,603200.0
2006-11-06 14:50:00,28.9,28.91,28.9,28.9,347600.0,20.4456,20.4527,20.4456,20.4456,347600.0
2006-11-06 14:55:00,28.9,28.91,28.9,28.9,282400.0,20.4456,20.4527,20.4456,20.4456,282400.0
2006-11-06 15:00:00,28.9,28.91,28.89,28.9,598000.0,20.4456,20.4527,20.4386,20.4456,598000.0
2006-11-06 15:05:00,28.91,28.91,28.9,28.9,268400.0,20.4527,20.4527,20.4456,20.4456,268400.0
2006-11-06 15:10:00,28.91,28.92,28.9,28.9,359300.0,20.4527,20.4598,20.4456,20.4456,359300.0
2006-11-06 15:15:00,28.91,28.93,28.9,28.91,472800.0,20.4527,20.4669,20.4456,20.4527,472800.0
2006-11-06 15:20:00,28.91,28.93,28.91,28.91,370500.0,20.4527,20.4669,20.4527,20.4527,370500.0
2006-11-06 15:25:00,28.91,28.92,28.9,28.91,177900.0,20.4527,20.4598,20.4456,20.4527,177900.0
2006-11-06 15:30:00,28.92,28.93,28.91,28.92,512600.0,20.4598,20.4669,20.4527,20.4598,512600.0
2006-11-06 15:35:00,28.92,28.93,28.92,28.92,301100.0,20.4598,20.4669,20.4598,20.4598,301100.0
2006-11-06 15:40:00,28.93,28.95,28.92,28.95,1029500.0,20.4669,20.481,20.4598,20.481,1029500.0
2006-11-06 15:45:00,28.95,28.97,28.91,28.91,1986700.0,20.481,20.4952,20.4527,20.4527,1986700.0
2006-11-06 15:50:00,28.91,28.92,28.83,28.84,1873000.0,20.4527,20.4598,20.3961,20.4032,1873000.0
2006-11-06 15:55:00,28.84,28.87,28.8,28.8,2667800.0,20.4032,20.4244,20.3749,20.3749,2667800.0
2006-11-07 09:30:00,28.85,28.86,28.8,28.82,2167200.0,20.4103,20.4173,20.3749,20.389,2167200.0
2006-11-07 09:35:00,28.82,28.86,28.81,28.86,1058100.0,20.389,20.4173,20.382,20.4173,1058100.0
2006-11-07 09:40:00,28.86,28.87,28.81,28.83,1163200.0,20.4173,20.4244,20.382,20.3961,1163200.0
2006-11-07 09:45:00,28.85,28.86,28.84,28.86,527600.0,20.4103,20.4173,20.4032,20.4173,527600.0
2006-11-07 09:50:00,28.85,28.89,28.85,28.89,967100.0,20.4103,20.4386,20.4103,20.4386,967100.0
2006-11-07 09:55:00,28.89,28.93,28.88,28.93,681600.0,20.4386,20.4669,20.4315,20.4669,681600.0
2006-11-07 10:00:00,28.92,28.95,28.91,28.95,769700.0,20.4598,20.481,20.4527,20.481,769700.0
2006-11-07 10:05:00,28.95,28.98,28.93,28.98,1429300.0,20.481,20.5022,20.4669,20.5022,1429300.0
2006-11-07 10:10:00,28.98,29.04,28.97,29.04,1754800.0,20.5022,20.5447,20.4952,20.5447,1754800.0
2006-11-07 10:15:00,29.04,29.05,28.99,29.04,1214900.0,20.5447,20.5518,20.5093,20.5447,1214900.0
2006-11-07 10:20:00,29.05,29.07,29.0,29.02,944200.0,20.5518,20.5659,20.5164,20.5305,944200.0
2006-11-07 10:25:00,29.02,29.03,29.02,29.03,270400.0,20.5305,20.5376,20.5305,20.5376,270400.0
2006-11-07 10:30:00,29.02,29.07,29.02,29.05,567800.0,20.5305,20.5659,20.5305,20.5518,567800.0
2006-11-07 10:35:00,29.05,29.07,29.03,29.04,535800.0,20.5518,20.5659,20.5376,20.5447,535800.0
2006-11-07 10:40:00,29.03,29.04,29.0,29.02,880300.0,20.5376,20.5447,20.5164,20.5305,880300.0
2006-11-07 10:45:00,29.01,29.02,28.98,29.0,646900.0,20.5235,20.5305,20.5022,20.5164,646900.0
2006-11-07 10:50:00,29.0,29.0,28.96,28.96,332000.0,20.5164,20.5164,20.4881,20.4881,332000.0
2006-11-07 10:55:00,28.96,29.07,28.96,28.97,913100.0,20.4881,20.5659,20.4881,20.4952,913100.0
2006-11-07 11:00:00,28.97,29.01,28.97,29.0,402200.0,20.4952,20.5235,20.4952,20.5164,402200.0
2006-11-07 11:05:00,28.99,29.01,28.99,29.0,520900.0,20.5093,20.5235,20.5093,20.5164,520900.0
2006-11-07 11:10:00,29.0,29.05,29.0,29.05,528000.0,20.5164,20.5518,20.5164,20.5518,528000.0
2006-11-07 11:15:00,29.05,29.05,29.02,29.04,652100.0,20.5518,20.5518,20.5305,20.5447,652100.0
2006-11-07 11:20:00,29.04,29.05,29.04,29.04,221600.0,20.5447,20.5518,20.5447,20.5447,221600.0
2006-11-07 11:25:00,29.05,29.07,29.04,29.07,576200.0,20.5518,20.5659,20.5447,20.5659,576200.0
2006-11-07 11:30:00,29.06,29.07,29.04,29.05,669900.0,20.5588,20.5659,20.5447,20.5518,669900.0
2006-11-07 11:35:00,29.06,29.06,29.04,29.05,358800.0,20.5588,20.5588,20.5447,20.5518,358800.0
2006-11-07 11:40:00,29.05,29.06,29.03,29.03,297500.0,20.5518,20.5588,20.5376,20.5376,297500.0
2006-11-07 11:45:00,29.04,29.05,29.0,29.02,809600.0,20.5447,20.5518,20.5164,20.5305,809600.0
2006-11-07 11:50:00,29.03,29.03,29.0,29.01,850600.0,20.5376,20.5376,20.5164,20.5235,850600.0
2006-11-07 11:55:00,29.0,29.01,28.99,28.99,327100.0,20.5164,20.5235,20.5093,20.5093,327100.0
2006-11-07 12:00:00,28.99,29.01,28.99,29.0,930600.0,20.5093,20.5235,20.5093,20.5164,930600.0
2006-11-07 12:05:00,29.0,29.0,28.99,28.99,228500.0,20.5164,20.5164,20.5093,20.5093,228500.0
2006-11-07 12:10:00,28.98,28.99,28.98,28.99,132200.0,20.5022,20.5093,20.5022,20.5093,132200.0
2006-11-07 12:15:00,28.99,29.01,28.98,29.0,241100.0,20.5093,20.5235,20.5022,20.5164,241100.0
2006-11-07 12:20:00,29.0,29.0,28.98,28.99,223200.0,20.5164,20.5164,20.5022,20.5093,223200.0
2006-11-07 12:25:00,28.98,28.99,28.96,28.97,420200.0,20.5022,20.5093,20.4881,20.4952,420200.0
2006-11-07 12:30:00,28.97,28.98,28.96,28.98,184500.0,20.4952,20.5022,20.4881,20.5022,184500.0
2006-11-07 12:35:00,28.97,28.99,28.95,28.96,565900.0,20.4952,20.5093,20.481,20.4881,565900.0
2006-11-07 12:40:00,28.96,28.97,28.95,28.96,243100.0,20.4881,20.4952,20.481,20.4881,243100.0
2006-11-07 12:45:00,28.96,28.98,28.95,28.97,281800.0,20.4881,20.5022,20.481,20.4952,281800.0
2006-11-07 12:50:00,28.97,29.01,28.97,28.98,520100.0,20.4952,20.5235,20.4952,20.5022,520100.0
2006-11-07 12:55:00,28.97,29.0,28.97,29.0,181200.0,20.4952,20.5164,20.4952,20.5164,181200.0
2006-11-07 13:00:00,28.99,29.0,28.96,28.97,243500.0,20.5093,20.5164,20.4881,20.4952,243500.0
2006-11-07 13:05:00,28.96,28.98,28.96,28.96,242200.0,20.4881,20.5022,20.4881,20.4881,242200.0
2006-11-07 13:10:00,28.96,28.97,28.96,28.96,92700.0,20.4881,20.4952,20.4881,20.4881,92700.0
2006-11-07 13:15:00,28.96,28.98,28.96,28.98,156000.0,20.4881,20.5022,20.4881,20.5022,156000.0
2006-11-07 13:20:00,28.98,28.98,28.96,28.96,442900.0,20.5022,20.5022,20.4881,20.4881,442900.0
2006-11-07 13:25:00,28.96,28.97,28.95,28.97,439900.0,20.4881,20.4952,20.481,20.4952,439900.0
2006-11-07 13:30:00,28.96,28.97,28.94,28.95,163200.0,20.4881,20.4952,20.4739,20.481,163200.0
2006-11-07 13:35:00,28.95,28.95,28.92,28.92,250300.0,20.481,20.481,20.4598,20.4598,250300.0
2006-11-07 13:40:00,28.92,28.96,28.92,28.95,307300.0,20.4598,20.4881,20.4598,20.481,307300.0
2006-11-07 13:45:00,28.95,28.96,28.95,28.96,88800.0,20.481,20.4881,20.481,20.4881,88800.0
2006-11-07 13:50:00,28.96,28.96,28.95,28.96,94500.0,20.4881,20.4881,20.481,20.4881,94500.0
2006-11-07 13:55:00,28.95,28.96,28.95,28.95,179200.0,20.481,20.4881,20.481,20.481,179200.0
2006-11-07 14:00:00,28.96,28.97,28.95,28.96,493100.0,20.4881,20.4952,20.481,20.4881,493100.0
2006-11-07 14:05:00,28.95,28.99,28.95,28.98,649900.0,20.481,20.5093,20.481,20.5022,649900.0
2006-11-07 14:10:00,28.99,28.99,28.93,28.94,579100.0,20.5093,20.5093,20.4669,20.4739,579100.0
2006-11-07 14:15:00,28.94,28.94,28.93,28.93,340900.0,20.4739,20.4739,20.4669,20.4669,340900.0
2006-11-07 14:20:00,28.93,28.94,28.91,28.92,324500.0,20.4669,20.4739,20.4527,20.4598,324500.0
2006-11-07 14:25:00,28.92,28.92,28.9,28.92,585500.0,20.4598,20.4598,20.4456,20.4598,585500.0
2006-11-07 14:30:00,28.92,28.95,28.91,28.93,346000.0,20.4598,20.481,20.4527,20.4669,346000.0
2006-11-07 14:35:00,28.93,28.94,28.93,28.93,256700.0,20.4669,20.4739,20.4669,20.4669,256700.0
2006-11-07 14:40:00,28.94,28.94,28.92,28.94,279400.0,20.4739,20.4739,20.4598,20.4739,279400.0
2006-11-07 14:45:00,28.94,28.94,28.93,28.94,195700.0,20.4739,20.4739,20.4669,20.4739,195700.0
2006-11-07 14:50:00,28.93,28.98,28.93,28.98,489200.0,20.4669,20.5022,20.4669,20.5022,489200.0
2006-11-07 14:55:00,28.98,28.98,28.95,28.96,318600.0,20.5022,20.5022,20.481,20.4881,318600.0
2006-11-07 15:00:00,28.95,28.99,28.95,28.97,384600.0,20.481,20.5093,20.481,20.4952,384600.0
2006-11-07 15:05:00,28.96,28.97,28.94,28.95,296400.0,20.4881,20.4952,20.4739,20.481,296400.0
2006-11-07 15:10:00,28.95,28.95,28.93,28.94,539300.0,20.481,20.481,20.4669,20.4739,539300.0
2006-11-07 15:15:00,28.94,28.95,28.94,28.95,314300.0,20.4739,20.481,20.4739,20.481,314300.0
2006-11-07 15:20:00,28.95,28.95,28.91,28.91,722000.0,20.481,20.481,20.4527,20.4527,722000.0
2006-11-07 15:25:00,28.91,28.93,28.91,28.93,717000.0,20.4527,20.4669,20.4527,20.4669,717000.0
2006-11-07 15:30:00,28.93,28.95,28.92,28.93,1394900.0,20.4669,20.481,20.4598,20.4669,1394900.0
2006-11-07 15:35:00,28.93,28.94,28.93,28.94,762100.0,20.4669,20.4739,20.4669,20.4739,762100.0
2006-11-07 15:40:00,28.94,28.94,28.93,28.93,1481500.0,20.4739,20.4739,20.4669,20.4669,1481500.0
2006-11-07 15:45:00,28.93,28.93,28.89,28.9,2500000.0,20.4669,20.4669,20.4386,20.4456,2500000.0
2006-11-07 15:50:00,28.9,28.94,28.87,28.93,1657500.0,20.4456,20.4739,20.4244,20.4669,1657500.0
2006-11-07 15:55:00,28.94,28.95,28.9,28.95,2002100.0,20.4739,20.481,20.4456,20.481,2002100.0
2006-11-08 09:30:00,28.78,28.79,28.7,28.72,3080900.0,20.3607,20.3678,20.3041,20.3183,3080900.0
2006-11-08 09:35:00,28.71,28.77,28.66,28.73,2529600.0,20.3112,20.3537,20.2759,20.3254,2529600.0
2006-11-08 09:40:00,28.72,28.74,28.7,28.72,1376200.0,20.3183,20.3324,20.3041,20.3183,1376200.0
2006-11-08 09:45:00,28.72,28.78,28.71,28.78,1107400.0,20.3183,20.3607,20.3112,20.3607,1107400.0
2006-11-08 09:50:00,28.77,28.8,28.77,28.8,646900.0,20.3537,20.3749,20.3537,20.3749,646900.0
2006-11-08 09:55:00,28.8,28.85,28.79,28.82,777300.0,20.3749,20.4103,20.3678,20.389,777300.0
2006-11-08 10:00:00,28.81,28.85,28.8,28.85,916000.0,20.382,20.4103,20.3749,20.4103,916000.0
2006-11-08 10:05:00,28.85,28.86,28.84,28.85,428400.0,20.4103,20.4173,20.4032,20.4103,428400.0
2006-11-08 10:10:00,28.85,28.88,28.85,28.85,1167100.0,20.4103,20.4315,20.4103,20.4103,1167100.0
2006-11-08 10:15:00,28.86,28.87,28.85,28.87,443700.0,20.4173,20.4244,20.4103,20.4244,443700.0
2006-11-08 10:20:00,28.87,28.88,28.86,28.87,338400.0,20.4244,20.4315,20.4173,20.4244,338400.0
2006-11-08 10:25:00,28.87,28.89,28.87,28.87,546300.0,20.4244,20.4386,20.4244,20.4244,546300.0
2006-11-08 10:30:00,28.87,28.87,28.8,28.82,752400.0,20.4244,20.4244,20.3749,20.389,752400.0
2006-11-08 10:35:00,28.82,28.83,28.78,28.81,644300.0,20.389,20.3961,20.3607,20.382,644300.0
2006-11-08 10:40:00,28.81,28.84,28.8,28.8,345900.0,20.382,20.4032,20.3749,20.3749,345900.0
2006-11-08 10:45:00,28.8,28.86,28.8,28.86,425300.0,20.3749,20.4173,20.3749,20.4173,425300.0
2006-11-08 10:50:00,28.86,28.88,28.84,28.87,331600.0,20.4173,20.4315,20.4032,20.4244,331600.0
2006-11-08 10:55:00,28.87,28.88,28.85,28.85,413000.0,20.4244,20.4315,20.4103,20.4103,413000.0
2006-11-08 11:00:00,28.85,28.86,28.84,28.85,359500.0,20.4103,20.4173,20.4032,20.4103,359500.0
2006-11-08 11:05:00,28.85,28.86,28.8,28.83,606400.0,20.4103,20.4173,20.3749,20.3961,606400.0
2006-11-08 11:10:00,28.83,28.83,28.77,28.78,881300.0,20.3961,20.3961,20.3537,20.3607,881300.0
2006-11-08 11:15:00,28.78,28.82,28.78,28.81,514600.0,20.3607,20.389,20.3607,20.382,514600.0
2006-11-08 11:20:00,28.82,28.85,28.81,28.85,342900.0,20.389,20.4103,20.382,20.4103,342900.0
2006-11-08 11:25:00,28.85,28.87,28.84,28.85,333100.0,20.4103,20.4244,20.4032,20.4103,333100.0
2006-11-08 11:30:00,28.85,28.87,28.84,28.85,391900.0,20.4103,20.4244,20.4032,20.4103,391900.0
2006-11-08 11:35:00,28.85,28.87,28.83,28.87,308900.0,20.4103,20.4244,20.3961,20.4244,308900.0
2006-11-08 11:40:00,28.86,28.87,28.84,28.84,343600.0,20.4173,20.4244,20.4032,20.4032,343600.0
2006-11-08 11:45:00,28.83,28.86,28.83,28.86,218200.0,20.3961,20.4173,20.3961,20.4173,218200.0
2006-11-08 11:50:00,28.85,28.87,28.85,28.86,295900.0,20.4103,20.4244,20.4103,20.4173,295900.0
2006-11-08 11:55:00,28.86,28.87,28.86,28.86,96300.0,20.4173,20.4244,20.4173,20.4173,96300.0
2006-11-08 12:00:00,28.86,28.87,28.85,28.87,354000.0,20.4173,20.4244,20.4103,20.4244,354000.0
2006-11-08 12:05:00,28.87,28.89,28.86,28.88,455200.0,20.4244,20.4386,20.4173,20.4315,455200.0
2006-11-08 12:10:00,28.89,28.92,28.88,28.91,619900.0,20.4386,20.4598,20.4315,20.4527,619900.0
2006-11-08 12:15:00,28.91,28.91,28.9,28.9,373500.0,20.4527,20.4527,20.4456,20.4456,373500.0
2006-11-08 12:20:00,28.9,28.91,28.89,28.89,214300.0,20.4456,20.4527,20.4386,20.4386,214300.0
2006-11-08 12:25:00,28.89,28.89,28.87,28.87,317700.0,20.4386,20.4386,20.4244,20.4244,317700.0
2006-11-08 12:30:00,28.87,28.88,28.86,28.87,233500.0,20.4244,20.4315,20.4173,20.4244,233500.0
2006-11-08 12:35:00,28.86,28.87,28.82,28.83,204100.0,20.4173,20.4244,20.389,20.3961,204100.0
2006-11-08 12:40:00,28.83,28.86,28.83,28.84,261900.0,20.3961,20.4173,20.3961,20.4032,261900.0
2006-11-08 12:45:00,28.85,28.86,28.83,28.86,226500.0,20.4103,20.4173,20.3961,20.4173,226500.0
2006-11-08 12:50:00,28.86,28.92,28.86,28.92,771300.0,20.4173,20.4598,20.4173,20.4598,771300.0
2006-11-08 12:55:00,28.92,28.92,28.85,28.86,424000.0,20.4598,20.4598,20.4103,20.4173,424000.0
2006-11-08 13:00:00,28.86,28.88,28.85,28.87,212100.0,20.4173,20.4315,20.4103,20.4244,212100.0
2006-11-08 13:05:00,28.87,28.88,28.84,28.87,269200.0,20.4244,20.4315,20.4032,20.4244,269200.0
2006-11-08 13:10:00,28.87,28.87,28.84,28.85,307300.0,20.4244,20.4244,20.4032,20.4103,307300.0
2006-11-08 13:15:00,28.85,28.91,28.85,28.91,538200.0,20.4103,20.4527,20.4103,20.4527,538200.0
2006-11-08 13:20:00,28.91,28.91,28.88,28.89,277100.0,20.4527,20.4527,20.4315,20.4386,277100.0
2006-11-08 13:25:00,28.89,28.91,28.88,28.9,256900.0,20.4386,20.4527,20.4315,20.4456,256900.0
2006-11-08 13:30:00,28.91,28.95,28.9,28.94,1133900.0,20.4527,20.481,20.4456,20.4739,1133900.0
2006-11-08 13:35:00,28.93,28.96,28.92,28.95,730000.0,20.4669,20.4881,20.4598,20.481,730000.0
2006-11-08 13:40:00,28.96,28.97,28.94,28.97,800500.0,20.4881,20.4952,20.4739,20.4952,800500.0
2006-11-08 13:45:00,28.96,29.03,28.94,29.02,1356400.0,20.4881,20.5376,20.4739,20.5305,1356400.0
2006-11-08 13:50:00,29.02,29.03,28.98,28.99,1467100.0,20.5305,20.5376,20.5022,20.5093,1467100.0
2006-11-08 13:55:00,28.99,29.03,28.98,29.02,639800.0,20.5093,20.5376,20.5022,20.5305,639800.0
2006-11-08 14:00:00,29.02,29.12,29.01,29.05,2118900.0,20.5305,20.6013,20.5235,20.5518,2118900.0
2006-11-08 14:05:00,29.05,29.12,28.95,29.08,4010200.0,20.5518,20.6013,20.481,20.573,4010200.0
2006-11-08 14:10:00,29.08,29.21,29.08,29.16,5137600.0,20.573,20.665,20.573,20.6296,5137600.0
2006-11-08 14:15:00,29.16,29.23,29.16,29.2,3659100.0,20.6296,20.6791,20.6296,20.6579,3659100.0
2006-11-08 14:20:00,29.2,29.21,29.01,29.01,3337200.0,20.6579,20.665,20.5235,20.5235,3337200.0
2006-11-08 14:25:00,29.02,29.08,29.01,29.03,1215100.0,20.5305,20.573,20.5235,20.5376,1215100.0
2006-11-08 14:30:00,29.04,29.1,29.01,29.09,717700.0,20.5447,20.5871,20.5235,20.5801,717700.0
2006-11-08 14:35:00,29.1,29.15,29.08,29.15,1054800.0,20.5871,20.6225,20.573,20.6225,1054800.0
2006-11-08 14:40:00,29.15,29.17,29.12,29.12,1081800.0,20.6225,20.6367,20.6013,20.6013,1081800.0
2006-11-08 14:45:00,29.13,29.13,29.03,29.05,1307700.0,20.6084,20.6084,20.5376,20.5518,1307700.0
2006-11-08 14:50:00,29.05,29.07,29.02,29.03,972900.0,20.5518,20.5659,20.5305,20.5376,972900.0
2006-11-08 14:55:00,29.02,29.06,29.0,29.05,1181600.0,20.5305,20.5588,20.5164,20.5518,1181600.0
2006-11-08 15:00:00,29.05,29.05,29.03,29.05,364000.0,20.5518,20.5518,20.5376,20.5518,364000.0
2006-11-08 15:05:00,29.05,29.11,29.03,29.11,577100.0,20.5518,20.5942,20.5376,20.5942,577100.0
2006-11-08 15:10:00,29.1,29.11,29.07,29.08,565600.0,20.5871,20.5942,20.5659,20.573,565600.0
2006-11-08 15:15:00,29.07,29.09,29.03,29.07,800800.0,20.5659,20.5801,20.5376,20.5659,800800.0
2006-11-08 15:20:00,29.08,29.09,29.05,29.07,604000.0,20.573,20.5801,20.5518,20.5659,604000.0
2006-11-08 15:25:00,29.07,29.11,29.07,29.08,785400.0,20.5659,20.5942,20.5659,20.573,785400.0
2006-11-08 15:30:00,29.08,29.11,29.06,29.08,557100.0,20.573,20.5942,20.5588,20.573,557100.0
2006-11-08 15:35:00,29.09,29.12,29.03,29.03,872300.0,20.5801,20.6013,20.5376,20.5376,872300.0
2006-11-08 15:40:00,29.03,29.04,28.98,28.99,1261200.0,20.5376,20.5447,20.5022,20.5093,1261200.0
2006-11-08 15:45:00,28.98,29.01,28.96,29.0,1260700.0,20.5022,20.5235,20.4881,20.5164,1260700.0
2006-11-08 15:50:00,29.0,29.01,28.96,29.0,1193900.0,20.5164,20.5235,20.4881,20.5164,1193900.0
2006-11-08 15:55:00,29.0,29.03,28.99,29.0,1168800.0,20.5164,20.5376,20.5093,20.5164,1168800.0
2006-11-09 09:30:00,29.11,29.11,29.04,29.06,2618800.0,20.5942,20.5942,20.5447,20.5588,2618800.0
2006-11-09 09:35:00,29.05,29.11,29.0,29.09,1073900.0,20.5518,20.5942,20.5164,20.5801,1073900.0
2006-11-09 09:40:00,29.09,29.11,29.05,29.11,918000.0,20.5801,20.5942,20.5518,20.5942,918000.0
2006-11-09 09:45:00,29.1,29.18,29.1,29.18,896600.0,20.5871,20.6437,20.5871,20.6437,896600.0
2006-11-09 09:50:00,29.18,29.21,29.16,29.17,1382700.0,20.6437,20.665,20.6296,20.6367,1382700.0
2006-11-09 09:55:00,29.17,29.29,29.16,29.23,3491300.0,20.6367,20.7216,20.6296,20.6791,3491300.0
2006-11-09 10:00:00,29.23,29.26,29.17,29.17,1973000.0,20.6791,20.7003,20.6367,20.6367,1973000.0
2006-11-09 10:05:00,29.17,29.2,29.1,29.17,1201700.0,20.6367,20.6579,20.5871,20.6367,1201700.0
2006-11-09 10:10:00,29.17,29.19,29.15,29.18,732300.0,20.6367,20.6508,20.6225,20.6437,732300.0
2006-11-09 10:15:00,29.18,29.23,29.16,29.21,1414600.0,20.6437,20.6791,20.6296,20.665,1414600.0
2006-11-09 10:20:00,29.22,29.22,29.2,29.21,967200.0,20.672,20.672,20.6579,20.665,967200.0
2006-11-09 10:25:00,29.21,29.24,29.2,29.23,953400.0,20.665,20.6862,20.6579,20.6791,953400.0
2006-11-09 10:30:00,29.23,29.23,29.17,29.18,600500.0,20.6791,20.6791,20.6367,20.6437,600500.0
2006-11-09 10:35:00,29.17,29.2,29.17,29.19,517300.0,20.6367,20.6579,20.6367,20.6508,517300.0
2006-11-09 10:40:00,29.19,29.24,29.18,29.18,1461000.0,20.6508,20.6862,20.6437,20.6437,1461000.0
2006-11-09 10:45:00,29.19,29.21,29.16,29.2,831600.0,20.6508,20.665,20.6296,20.6579,831600.0
2006-11-09 10:50:00,29.19,29.21,29.19,29.21,1745300.0,20.6508,20.665,20.6508,20.665,1745300.0
2006-11-09 10:55:00,29.2,29.25,29.2,29.24,709100.0,20.6579,20.6933,20.6579,20.6862,709100.0
2006-11-09 11:00:00,29.25,29.26,29.22,29.24,1400000.0,20.6933,20.7003,20.672,20.6862,1400000.0
2006-11-09 11:05:00,29.24,29.44,29.23,29.27,826200.0,20.6862,20.8277,20.6791,20.7074,826200.0
2006-11-09 11:10:00,29.26,29.28,29.24,29.26,720700.0,20.7003,20.7145,20.6862,20.7003,720700.0
2006-11-09 11:15:00,29.27,29.27,29.21,29.21,627000.0,20.7074,20.7074,20.665,20.665,627000.0
2006-11-09 11:20:00,29.22,29.23,29.17,29.19,574400.0,20.672,20.6791,20.6367,20.6508,574400.0
2006-11-09 11:25:00,29.19,29.21,29.18,29.21,428100.0,20.6508,20.665,20.6437,20.665,428100.0
2006-11-09 11:30:00,29.21,29.24,29.2,29.21,1051800.0,20.665,20.6862,20.6579,20.665,1051800.0
2006-11-09 11:35:00,29.21,29.22,29.19,29.21,664400.0,20.665,20.672,20.6508,20.665,664400.0
2006-11-09 11:40:00,29.21,29.23,29.19,29.19,809200.0,20.665,20.6791,20.6508,20.6508,809200.0
2006-11-09 11:45:00,29.19,29.22,29.19,29.22,646500.0,20.6508,20.672,20.6508,20.672,646500.0
2006-11-09 11:50:00,29.21,29.24,29.21,29.21,481000.0,20.665,20.6862,20.665,20.665,481000.0
2006-11-09 11:55:00,29.22,29.26,29.21,29.24,911100.0,20.672,20.7003,20.665,20.6862,911100.0
2006-11-09 12:00:00,29.24,29.26,29.23,29.25,520000.0,20.6862,20.7003,20.6791,20.6933,520000.0
2006-11-09 12:05:00,29.25,29.25,29.21,29.23,363400.0,20.6933,20.6933,20.665,20.6791,363400.0
2006-11-09 12:10:00,29.22,29.24,29.2,29.22,352500.0,20.672,20.6862,20.6579,20.672,352500.0
2006-11-09 12:15:00,29.22,29.24,29.21,29.24,278600.0,20.672,20.6862,20.665,20.6862,278600.0
2006-11-09 12:20:00,29.25,29.27,29.24,29.27,343700.0,20.6933,20.7074,20.6862,20.7074,343700.0
2006-11-09 12:25:00,29.26,29.29,29.26,29.27,1116800.0,20.7003,20.7216,20.7003,20.7074,1116800.0
2006-11-09 12:30:00,29.28,29.34,29.27,29.32,2380000.0,20.7145,20.7569,20.7074,20.7428,2380000.0
2006-11-09 12:35:00,29.32,29.34,29.3,29.34,1228100.0,20.7428,20.7569,20.7286,20.7569,1228100.0
2006-11-09 12:40:00,29.33,29.36,29.32,29.32,1856200.0,20.7499,20.7711,20.7428,20.7428,1856200.0
2006-11-09 12:45:00,29.33,29.33,29.28,29.31,872000.0,20.7499,20.7499,20.7145,20.7357,872000.0
2006-11-09 12:50:00,29.3,29.31,29.29,29.29,569200.0,20.7286,20.7357,20.7216,20.7216,569200.0
2006-11-09 12:55:00,29.3,29.38,29.29,29.38,1208200.0,20.7286,20.7852,20.7216,20.7852,1208200.0
2006-11-09 13:00:00,29.38,29.4,29.36,29.38,1176800.0,20.7852,20.7994,20.7711,20.7852,1176800.0
2006-11-09 13:05:00,29.37,29.39,29.36,29.39,1363000.0,20.7781,20.7923,20.7711,20.7923,1363000.0
2006-11-09 13:10:00,29.38,29.39,29.32,29.32,1102700.0,20.7852,20.7923,20.7428,20.7428,1102700.0
2006-11-09 13:15:00,29.32,29.33,29.27,29.28,970400.0,20.7428,20.7499,20.7074,20.7145,970400.0
2006-11-09 13:20:00,29.28,29.3,29.28,29.29,668800.0,20.7145,20.7286,20.7145,20.7216,668800.0
2006-11-09 13:25:00,29.29,29.3,29.22,29.23,1455800.0,20.7216,20.7286,20.672,20.6791,1455800.0
2006-11-09 13:30:00,29.23,29.28,29.22,29.27,983800.0,20.6791,20.7145,20.672,20.7074,983800.0
2006-11-09 13:35:00,29.27,29.35,29.25,29.27,1370800.0,20.7074,20.764,20.6933,20.7074,1370800.0
2006-11-09 13:40:00,29.27,29.27,29.25,29.26,527600.0,20.7074,20.7074,20.6933,20.7003,527600.0
2006-11-09 13:45:00,29.26,29.28,29.25,29.27,239100.0,20.7003,20.7145,20.6933,20.7074,239100.0
2006-11-09 13:50:00,29.27,29.28,29.25,29.26,583700.0,20.7074,20.7145,20.6933,20.7003,583700.0
2006-11-09 13:55:00,29.26,29.29,29.24,29.25,317000.0,20.7003,20.7216,20.6862,20.6933,317000.0
2006-11-09 14:00:00,29.25,29.27,29.23,29.27,508900.0,20.6933,20.7074,20.6791,20.7074,508900.0
2006-11-09 14:05:00,29.26,29.29,29.25,29.27,631000.0,20.7003,20.7216,20.6933,20.7074,631000.0
2006-11-09 14:10:00,29.26,29.27,29.22,29.22,747300.0,20.7003,20.7074,20.672,20.672,747300.0
2006-11-09 14:15:00,29.22,29.24,29.21,29.23,556800.0,20.672,20.6862,20.665,20.6791,556800.0
2006-11-09 14:20:00,29.23,29.25,29.23,29.24,317000.0,20.6791,20.6933,20.6791,20.6862,317000.0
2006-11-09 14:25:00,29.25,29.26,29.22,29.23,780000.0,20.6933,20.7003,20.672,20.6791,780000.0
2006-11-09 14:30:00,29.23,29.25,29.23,29.23,477300.0,20.6791,20.6933,20.6791,20.6791,477300.0
2006-11-09 14:35:00,29.23,29.24,29.21,29.24,300100.0,20.6791,20.6862,20.665,20.6862,300100.0
2006-11-09 14:40:00,29.23,29.24,29.21,29.21,772000.0,20.6791,20.6862,20.665,20.665,772000.0
2006-11-09 14:45:00,29.21,29.22,29.17,29.19,1386700.0,20.665,20.672,20.6367,20.6508,1386700.0
2006-11-09 14:50:00,29.19,29.19,29.15,29.18,1823500.0,20.6508,20.6508,20.6225,20.6437,1823500.0
2006-11-09 14:55:00,29.17,29.2,29.16,29.18,926100.0,20.6367,20.6579,20.6296,20.6437,926100.0
2006-11-09 15:00:00,29.17,29.19,29.17,29.18,826900.0,20.6367,20.6508,20.6367,20.6437,826900.0
2006-11-09 15:05:00,29.18,29.19,29.17,29.17,1078700.0,20.6437,20.6508,20.6367,20.6367,1078700.0
2006-11-09 15:10:00,29.17,29.19,29.16,29.16,2075400.0,20.6367,20.6508,20.6296,20.6296,2075400.0
2006-11-09 15:15:00,29.17,29.19,29.15,29.18,1167400.0,20.6367,20.6508,20.6225,20.6437,1167400.0
2006-11-09 15:20:00,29.17,29.2,29.17,29.19,797300.0,20.6367,20.6579,20.6367,20.6508,797300.0
2006-11-09 15:25:00,29.19,29.24,29.18,29.23,1043800.0,20.6508,20.6862,20.6437,20.6791,1043800.0
2006-11-09 15:30:00,29.23,29.25,29.21,29.24,1097400.0,20.6791,20.6933,20.665,20.6862,1097400.0
2006-11-09 15:35:00,29.24,29.26,29.22,29.24,665200.0,20.6862,20.7003,20.672,20.6862,665200.0
2006-11-09 15:40:00,29.24,29.24,29.18,29.18,580100.0,20.6862,20.6862,20.6437,20.6437,580100.0
2006-11-09 15:45:00,29.18,29.2,29.17,29.19,1368600.0,20.6437,20.6579,20.6367,20.6508,1368600.0
2006-11-09 15:50:00,29.19,29.29,29.18,29.25,2309400.0,20.6508,20.7216,20.6437,20.6933,2309400.0
2006-11-09 15:55:00,29.26,29.27,29.22,29.25,2911800.0,20.7003,20.7074,20.672,20.6933,2911800.0
2006-11-10 09:30:00,29.17,29.24,29.15,29.23,1760800.0,20.6367,20.6862,20.6225,20.6791,1760800.0
2006-11-10 09:35:00,29.24,29.29,29.22,29.29,917600.0,20.6862,20.7216,20.672,20.7216,917600.0
2006-11-10 09:40:00,29.29,29.29,29.23,29.23,585300.0,20.7216,20.7216,20.6791,20.6791,585300.0
2006-11-10 09:45:00,29.23,29.25,29.23,29.23,484200.0,20.6791,20.6933,20.6791,20.6791,484200.0
2006-11-10 09:50:00,29.23,29.24,29.22,29.23,371300.0,20.6791,20.6862,20.672,20.6791,371300.0
2006-11-10 09:55:00,29.24,29.25,29.21,29.24,744500.0,20.6862,20.6933,20.665,20.6862,744500.0
2006-11-10 10:00:00,29.24,29.28,29.24,29.26,536500.0,20.6862,20.7145,20.6862,20.7003,536500.0
2006-11-10 10:05:00,29.26,29.27,29.23,29.23,497100.0,20.7003,20.7074,20.6791,20.6791,497100.0
2006-11-10 10:10:00,29.24,29.26,29.23,29.23,458000.0,20.6862,20.7003,20.6791,20.6791,458000.0
2006-11-10 10:15:00,29.23,29.27,29.23,29.27,458400.0,20.6791,20.7074,20.6791,20.7074,458400.0
2006-11-10 10:20:00,29.27,29.27,29.23,29.23,572800.0,20.7074,20.7074,20.6791,20.6791,572800.0
2006-11-10 10:25:00,29.23,29.24,29.22,29.23,636400.0,20.6791,20.6862,20.672,20.6791,636400.0
2006-11-10 10:30:00,29.23,29.24,29.2,29.21,474500.0,20.6791,20.6862,20.6579,20.665,474500.0
2006-11-10 10:35:00,29.2,29.23,29.2,29.22,399100.0,20.6579,20.6791,20.6579,20.672,399100.0
2006-11-10 10:40:00,29.22,29.24,29.21,29.22,398000.0,20.672,20.6862,20.665,20.672,398000.0
2006-11-10 10:45:00,29.21,29.26,29.21,29.25,276600.0,20.665,20.7003,20.665,20.6933,276600.0
2006-11-10 10:50:00,29.25,29.25,29.24,29.24,147000.0,20.6933,20.6933,20.6862,20.6862,147000.0
2006-11-10 10:55:00,29.24,29.25,29.22,29.23,318000.0,20.6862,20.6933,20.672,20.6791,318000.0
2006-11-10 11:00:00,29.23,29.25,29.22,29.22,410200.0,20.6791,20.6933,20.672,20.672,410200.0
2006-11-10 11:05:00,29.23,29.25,29.22,29.23,280800.0,20.6791,20.6933,20.672,20.6791,280800.0
2006-11-10 11:10:00,29.23,29.25,29.22,29.22,438200.0,20.6791,20.6933,20.672,20.672,438200.0
2006-11-10 11:15:00,29.22,29.25,29.22,29.24,194600.0,20.672,20.6933,20.672,20.6862,194600.0
2006-11-10 11:20:00,29.24,29.25,29.23,29.24,307900.0,20.6862,20.6933,20.6791,20.6862,307900.0
2006-11-10 11:25:00,29.24,29.25,29.23,29.23,142600.0,20.6862,20.6933,20.6791,20.6791,142600.0
2006-11-10 11:30:00,29.23,29.29,29.23,29.25,523400.0,20.6791,20.7216,20.6791,20.6933,523400.0
2006-11-10 11:35:00,29.26,29.27,29.25,29.26,318700.0,20.7003,20.7074,20.6933,20.7003,318700.0
2006-11-10 11:40:00,29.26,29.27,29.25,29.25,113700.0,20.7003,20.7074,20.6933,20.6933,113700.0
2006-11-10 11:45:00,29.25,29.26,29.23,29.23,376500.0,20.6933,20.7003,20.6791,20.6791,376500.0
2006-11-10 11:50:00,29.23,29.24,29.22,29.22,285400.0,20.6791,20.6862,20.672,20.672,285400.0
2006-11-10 11:55:00,29.23,29.24,29.22,29.23,308500.0,20.6791,20.6862,20.672,20.6791,308500.0
2006-11-10 12:00:00,29.24,29.26,29.23,29.24,652100.0,20.6862,20.7003,20.6791,20.6862,652100.0
2006-11-10 12:05:00,29.24,29.25,29.23,29.24,161400.0,20.6862,20.6933,20.6791,20.6862,161400.0
2006-11-10 12:10:00,29.23,29.26,29.23,29.24,172900.0,20.6791,20.7003,20.6791,20.6862,172900.0
2006-11-10 12:15:00,29.24,29.25,29.24,29.24,74800.0,20.6862,20.6933,20.6862,20.6862,74800.0
2006-11-10 12:20:00,29.24,29.26,29.24,29.24,236500.0,20.6862,20.7003,20.6862,20.6862,236500.0
2006-11-10 12:25:00,29.25,29.27,29.22,29.26,358600.0,20.6933,20.7074,20.672,20.7003,358600.0
2006-11-10 12:30:00,29.26,29.28,29.25,29.26,235700.0,20.7003,20.7145,20.6933,20.7003,235700.0
2006-11-10 12:35:00,29.26,29.26,29.24,29.25,93500.0,20.7003,20.7003,20.6862,20.6933,93500.0
2006-11-10 12:40:00,29.24,29.25,29.22,29.23,91700.0,20.6862,20.6933,20.672,20.6791,91700.0
2006-11-10 12:45:00,29.23,29.23,29.21,29.23,281300.0,20.6791,20.6791,20.665,20.6791,281300.0
2006-11-10 12:50:00,29.22,29.23,29.22,29.22,165200.0,20.672,20.6791,20.672,20.672,165200.0
2006-11-10 12:55:00,29.22,29.24,29.22,29.23,288600.0,20.672,20.6862,20.672,20.6791,288600.0
2006-11-10 13:00:00,29.24,29.24,29.22,29.22,161600.0,20.6862,20.6862,20.672,20.672,161600.0
2006-11-10 13:05:00,29.23,29.23,29.22,29.22,213000.0,20.6791,20.6791,20.672,20.672,213000.0
2006-11-10 13:10:00,29.23,29.23,29.22,29.23,231900.0,20.6791,20.6791,20.672,20.6791,231900.0
2006-11-10 13:15:00,29.22,29.23,29.22,29.22,89800.0,20.672,20.6791,20.672,20.672,89800.0
2006-11-10 13:20:00,29.22,29.23,29.21,29.21,155300.0,20.672,20.6791,20.665,20.665,155300.0
2006-11-10 13:25:00,29.21,29.22,29.19,29.2,238500.0,20.665,20.672,20.6508,20.6579,238500.0
2006-11-10 13:30:00,29.19,29.21,29.19,29.2,280000.0,20.6508,20.665,20.6508,20.6579,280000.0
2006-11-10 13:35:00,29.2,29.21,29.19,29.2,441100.0,20.6579,20.665,20.6508,20.6579,441100.0
2006-11-10 13:40:00,29.2,29.23,29.19,29.22,393300.0,20.6579,20.6791,20.6508,20.672,393300.0
2006-11-10 13:45:00,29.22,29.23,29.22,29.22,108700.0,20.672,20.6791,20.672,20.672,108700.0
2006-11-10 13:50:00,29.22,29.24,29.2,29.2,548300.0,20.672,20.6862,20.6579,20.6579,548300.0
2006-11-10 13:55:00,29.2,29.24,29.2,29.21,276200.0,20.6579,20.6862,20.6579,20.665,276200.0
2006-11-10 14:00:00,29.21,29.23,29.2,29.23,258000.0,20.665,20.6791,20.6579,20.6791,258000.0
2006-11-10 14:05:00,29.22,29.26,29.22,29.22,770500.0,20.672,20.7003,20.672,20.672,770500.0
2006-11-10 14:10:00,29.22,29.26,29.21,29.23,376500.0,20.672,20.7003,20.665,20.6791,376500.0
2006-11-10 14:15:00,29.23,29.25,29.22,29.25,233200.0,20.6791,20.6933,20.672,20.6933,233200.0
2006-11-10 14:20:00,29.25,29.26,29.23,29.25,365900.0,20.6933,20.7003,20.6791,20.6933,365900.0
2006-11-10 14:25:00,29.25,29.28,29.24,29.26,218600.0,20.6933,20.7145,20.6862,20.7003,218600.0
2006-11-10 14:30:00,29.26,29.27,29.24,29.25,254600.0,20.7003,20.7074,20.6862,20.6933,254600.0
2006-11-10 14:35:00,29.25,29.26,29.23,29.24,296900.0,20.6933,20.7003,20.6791,20.6862,296900.0
2006-11-10 14:40:00,29.25,29.28,29.24,29.26,293700.0,20.6933,20.7145,20.6862,20.7003,293700.0
2006-11-10 14:45:00,29.26,29.28,29.23,29.24,272700.0,20.7003,20.7145,20.6791,20.6862,272700.0
2006-11-10 14:50:00,29.23,29.27,29.23,29.27,193100.0,20.6791,20.7074,20.6791,20.7074,193100.0
2006-11-10 14:55:00,29.26,29.27,29.25,29.25,252300.0,20.7003,20.7074,20.6933,20.6933,252300.0
2006-11-10 15:00:00,29.25,29.28,29.24,29.26,267100.0,20.6933,20.7145,20.6862,20.7003,267100.0
2006-11-10 15:05:00,29.27,29.27,29.23,29.23,234400.0,20.7074,20.7074,20.6791,20.6791,234400.0
2006-11-10 15:10:00,29.23,29.24,29.22,29.22,231200.0,20.6791,20.6862,20.672,20.672,231200.0
2006-11-10 15:15:00,29.22,29.24,29.22,29.22,178800.0,20.672,20.6862,20.672,20.672,178800.0
2006-11-10 15:20:00,29.22,29.24,29.22,29.22,558600.0,20.672,20.6862,20.672,20.672,558600.0
2006-11-10 15:25:00,29.22,29.24,29.22,29.22,330900.0,20.672,20.6862,20.672,20.672,330900.0
2006-11-10 15:30:00,29.22,29.24,29.22,29.23,164500.0,20.672,20.6862,20.672,20.6791,164500.0
2006-11-10 15:35:00,29.24,29.24,29.23,29.24,139400.0,20.6862,20.6862,20.6791,20.6862,139400.0
2006-11-10 15:40:00,29.23,29.24,29.22,29.23,287400.0,20.6791,20.6862,20.672,20.6791,287400.0
2006-11-10 15:45:00,29.23,29.23,29.22,29.23,472500.0,20.6791,20.6791,20.672,20.6791,472500.0
2006-11-10 15:50:00,29.22,29.23,29.22,29.22,469400.0,20.672,20.6791,20.672,20.672,469400.0
2006-11-10 15:55:00,29.22,29.27,29.2,29.27,1837300.0,20.672,20.7074,20.6579,20.7074,1837300.0
2006-11-13 09:30:00,29.2,29.23,29.16,29.22,2002000.0,20.6579,20.6791,20.6296,20.672,2002000.0
2006-11-13 09:35:00,29.22,29.31,29.21,29.29,948200.0,20.672,20.7357,20.665,20.7216,948200.0
2006-11-13 09:40:00,29.3,29.38,29.29,29.35,1183900.0,20.7286,20.7852,20.7216,20.764,1183900.0
2006-11-13 09:45:00,29.36,29.38,29.34,29.37,532000.0,20.7711,20.7852,20.7569,20.7781,532000.0
2006-11-13 09:50:00,29.37,29.4,29.36,29.38,740100.0,20.7781,20.7994,20.7711,20.7852,740100.0
2006-11-13 09:55:00,29.39,29.42,29.38,29.39,965100.0,20.7923,20.8135,20.7852,20.7923,965100.0
2006-11-13 10:00:00,29.4,29.42,29.38,29.4,535900.0,20.7994,20.8135,20.7852,20.7994,535900.0
2006-11-13 10:05:00,29.4,29.4,29.38,29.4,351400.0,20.7994,20.7994,20.7852,20.7994,351400.0
2006-11-13 10:10:00,29.39,29.45,29.39,29.44,795000.0,20.7923,20.8347,20.7923,20.8277,795000.0
2006-11-13 10:15:00,29.44,29.45,29.42,29.42,800100.0,20.8277,20.8347,20.8135,20.8135,800100.0
2006-11-13 10:20:00,29.42,29.43,29.38,29.38,833600.0,20.8135,20.8206,20.7852,20.7852,833600.0
2006-11-13 10:25:00,29.38,29.42,29.37,29.4,976000.0,20.7852,20.8135,20.7781,20.7994,976000.0
2006-11-13 10:30:00,29.41,29.41,29.34,29.35,773000.0,20.8064,20.8064,20.7569,20.764,773000.0
2006-11-13 10:35:00,29.35,29.37,29.34,29.35,330500.0,20.764,20.7781,20.7569,20.764,330500.0
2006-11-13 10:40:00,29.35,29.36,29.35,29.36,238000.0,20.764,20.7711,20.764,20.7711,238000.0
2006-11-13 10:45:00,29.35,29.36,29.34,29.34,536000.0,20.764,20.7711,20.7569,20.7569,536000.0
2006-11-13 10:50:00,29.35,29.35,29.34,29.34,179000.0,20.764,20.764,20.7569,20.7569,179000.0
2006-11-13 10:55:00,29.34,29.36,29.31,29.32,978100.0,20.7569,20.7711,20.7357,20.7428,978100.0
2006-11-13 11:00:00,29.33,29.36,29.32,29.35,200800.0,20.7499,20.7711,20.7428,20.764,200800.0
2006-11-13 11:05:00,29.36,29.36,29.34,29.34,196400.0,20.7711,20.7711,20.7569,20.7569,196400.0
2006-11-13 11:10:00,29.34,29.35,29.33,29.34,202300.0,20.7569,20.764,20.7499,20.7569,202300.0
2006-11-13 11:15:00,29.35,29.37,29.34,29.36,237900.0,20.764,20.7781,20.7569,20.7711,237900.0
2006-11-13 11:20:00,29.37,29.4,29.37,29.4,334900.0,20.7781,20.7994,20.7781,20.7994,334900.0
2006-11-13 11:25:00,29.39,29.4,29.35,29.38,530200.0,20.7923,20.7994,20.764,20.7852,530200.0
2006-11-13 11:30:00,29.38,29.4,29.37,29.38,365500.0,20.7852,20.7994,20.7781,20.7852,365500.0
2006-11-13 11:35:00,29.38,29.38,29.34,29.36,649800.0,20.7852,20.7852,20.7569,20.7711,649800.0
2006-11-13 11:40:00,29.36,29.36,29.34,29.34,283500.0,20.7711,20.7711,20.7569,20.7569,283500.0
2006-11-13 11:45:00,29.34,29.35,29.34,29.34,502300.0,20.7569,20.764,20.7569,20.7569,502300.0
2006-11-13 11:50:00,29.35,29.36,29.34,29.36,195400.0,20.764,20.7711,20.7569,20.7711,195400.0
2006-11-13 11:55:00,29.36,29.39,29.35,29.36,528500.0,20.7711,20.7923,20.764,20.7711,528500.0
2006-11-13 12:00:00,29.36,29.37,29.35,29.36,207000.0,20.7711,20.7781,20.764,20.7711,207000.0
2006-11-13 12:05:00,29.36,29.36,29.35,29.35,124600.0,20.7711,20.7711,20.764,20.764,124600.0
2006-11-13 12:10:00,29.36,29.37,29.35,29.36,265700.0,20.7711,20.7781,20.764,20.7711,265700.0
2006-11-13 12:15:00,29.36,29.39,29.36,29.38,286500.0,20.7711,20.7923,20.7711,20.7852,286500.0
2006-11-13 12:20:00,29.38,29.39,29.37,29.39,354600.0,20.7852,20.7923,20.7781,20.7923,354600.0
2006-11-13 12:25:00,29.39,29.4,29.38,29.39,166300.0,20.7923,20.7994,20.7852,20.7923,166300.0
2006-11-13 12:30:00,29.4,29.42,29.39,29.42,224800.0,20.7994,20.8135,20.7923,20.8135,224800.0
2006-11-13 12:35:00,29.41,29.42,29.4,29.4,696900.0,20.8064,20.8135,20.7994,20.7994,696900.0
2006-11-13 12:40:00,29.4,29.41,29.4,29.4,216700.0,20.7994,20.8064,20.7994,20.7994,216700.0
2006-11-13 12:45:00,29.4,29.41,29.34,29.34,637800.0,20.7994,20.8064,20.7569,20.7569,637800.0
2006-11-13 12:50:00,29.35,29.36,29.34,29.35,171400.0,20.764,20.7711,20.7569,20.764,171400.0
2006-11-13 12:55:00,29.35,29.36,29.34,29.34,235700.0,20.764,20.7711,20.7569,20.7569,235700.0
2006-11-13 13:00:00,29.34,29.39,29.34,29.38,280600.0,20.7569,20.7923,20.7569,20.7852,280600.0
2006-11-13 13:05:00,29.38,29.41,29.38,29.39,324900.0,20.7852,20.8064,20.7852,20.7923,324900.0
2006-11-13 13:10:00,29.39,29.41,29.38,29.4,181000.0,20.7923,20.8064,20.7852,20.7994,181000.0
2006-11-13 13:15:00,29.4,29.42,29.38,29.42,253600.0,20.7994,20.8135,20.7852,20.8135,253600.0
2006-11-13 13:20:00,29.41,29.42,29.37,29.39,278800.0,20.8064,20.8135,20.7781,20.7923,278800.0
2006-11-13 13:25:00,29.4,29.4,29.34,29.36,797800.0,20.7994,20.7994,20.7569,20.7711,797800.0
2006-11-13 13:30:00,29.35,29.36,29.34,29.35,227200.0,20.764,20.7711,20.7569,20.764,227200.0
2006-11-13 13:35:00,29.35,29.36,29.35,29.36,239600.0,20.764,20.7711,20.764,20.7711,239600.0
2006-11-13 13:40:00,29.36,29.39,29.35,29.37,321600.0,20.7711,20.7923,20.764,20.7781,321600.0
2006-11-13 13:45:00,29.38,29.38,29.35,29.37,406800.0,20.7852,20.7852,20.764,20.7781,406800.0
2006-11-13 13:50:00,29.37,29.42,29.36,29.4,534500.0,20.7781,20.8135,20.7711,20.7994,534500.0
2006-11-13 13:55:00,29.4,29.42,29.37,29.4,312100.0,20.7994,20.8135,20.7781,20.7994,312100.0
2006-11-13 14:00:00,29.4,29.42,29.39,29.41,287600.0,20.7994,20.8135,20.7923,20.8064,287600.0
2006-11-13 14:05:00,29.4,29.41,29.37,29.39,238200.0,20.7994,20.8064,20.7781,20.7923,238200.0
2006-11-13 14:10:00,29.39,29.4,29.36,29.39,385200.0,20.7923,20.7994,20.7711,20.7923,385200.0
2006-11-13 14:15:00,29.39,29.41,29.39,29.4,182700.0,20.7923,20.8064,20.7923,20.7994,182700.0
2006-11-13 14:20:00,29.41,29.42,29.4,29.4,217900.0,20.8064,20.8135,20.7994,20.7994,217900.0
2006-11-13 14:25:00,29.41,29.42,29.4,29.41,160300.0,20.8064,20.8135,20.7994,20.8064,160300.0
2006-11-13 14:30:00,29.42,29.43,29.41,29.42,632000.0,20.8135,20.8206,20.8064,20.8135,632000.0
2006-11-13 14:35:00,29.43,29.46,29.4,29.4,219900.0,20.8206,20.8418,20.7994,20.7994,219900.0
2006-11-13 14:40:00,29.4,29.41,29.4,29.4,233700.0,20.7994,20.8064,20.7994,20.7994,233700.0
2006-11-13 14:45:00,29.41,29.41,29.4,29.4,245900.0,20.8064,20.8064,20.7994,20.7994,245900.0
2006-11-13 14:50:00,29.41,29.42,29.38,29.39,371500.0,20.8064,20.8135,20.7852,20.7923,371500.0
2006-11-13 14:55:00,29.38,29.41,29.38,29.41,656800.0,20.7852,20.8064,20.7852,20.8064,656800.0
2006-11-13 15:00:00,29.41,29.42,29.38,29.4,1055600.0,20.8064,20.8135,20.7852,20.7994,1055600.0
2006-11-13 15:05:00,29.4,29.41,29.38,29.38,459200.0,20.7994,20.8064,20.7852,20.7852,459200.0
2006-11-13 15:10:00,29.39,29.4,29.38,29.4,430100.0,20.7923,20.7994,20.7852,20.7994,430100.0
2006-11-13 15:15:00,29.39,29.4,29.38,29.39,290200.0,20.7923,20.7994,20.7852,20.7923,290200.0
2006-11-13 15:20:00,29.4,29.42,29.38,29.38,503500.0,20.7994,20.8135,20.7852,20.7852,503500.0
2006-11-13 15:25:00,29.38,29.4,29.38,29.39,495100.0,20.7852,20.7994,20.7852,20.7923,495100.0
2006-11-13 15:30:00,29.39,29.39,29.38,29.38,181200.0,20.7923,20.7923,20.7852,20.7852,181200.0
2006-11-13 15:35:00,29.38,29.39,29.37,29.38,321200.0,20.7852,20.7923,20.7781,20.7852,321200.0
2006-11-13 15:40:00,29.38,29.38,29.36,29.36,415500.0,20.7852,20.7852,20.7711,20.7711,415500.0
2006-11-13 15:45:00,29.36,29.38,29.34,29.38,1019800.0,20.7711,20.7852,20.7569,20.7852,1019800.0
2006-11-13 15:50:00,29.38,29.38,29.35,29.37,1134200.0,20.7852,20.7852,20.764,20.7781,1134200.0
2006-11-13 15:55:00,29.37,29.38,29.32,29.36,1630200.0,20.7781,20.7852,20.7428,20.7711,1630200.0
2006-11-14 09:30:00,29.28,29.38,29.25,29.38,2698200.0,20.7853,20.8563,20.7641,20.8563,2698200.0
2006-11-14 09:35:00,29.38,29.42,29.25,29.29,1709300.0,20.8563,20.8847,20.7641,20.7924,1709300.0
2006-11-14 09:40:00,29.28,29.36,29.28,29.34,1064700.0,20.7853,20.8421,20.7853,20.8279,1064700.0
2006-11-14 09:45:00,29.34,29.36,29.32,29.32,1115200.0,20.8279,20.8421,20.8137,20.8137,1115200.0
2006-11-14 09:50:00,29.33,29.34,29.31,29.31,832600.0,20.8208,20.8279,20.8066,20.8066,832600.0
2006-11-14 09:55:00,29.32,29.34,29.31,29.34,406900.0,20.8137,20.8279,20.8066,20.8279,406900.0
2006-11-14 10:00:00,29.33,29.34,29.27,29.33,264800.0,20.8208,20.8279,20.7782,20.8208,264800.0
2006-11-14 10:05:00,29.32,29.34,29.31,29.31,518000.0,20.8137,20.8279,20.8066,20.8066,518000.0
2006-11-14 10:10:00,29.31,29.33,29.3,29.3,1180600.0,20.8066,20.8208,20.7995,20.7995,1180600.0
2006-11-14 10:15:00,29.3,29.3,29.28,29.28,591600.0,20.7995,20.7995,20.7853,20.7853,591600.0
2006-11-14 10:20:00,29.28,29.29,29.25,29.25,749100.0,20.7853,20.7924,20.7641,20.7641,749100.0
2006-11-14 10:25:00,29.25,29.26,29.24,29.24,708200.0,20.7641,20.7712,20.757,20.757,708200.0
2006-11-14 10:30:00,29.24,29.26,29.24,29.26,432900.0,20.757,20.7712,20.757,20.7712,432900.0
2006-11-14 10:35:00,29.25,29.28,29.25,29.27,485300.0,20.7641,20.7853,20.7641,20.7782,485300.0
2006-11-14 10:40:00,29.27,29.28,29.26,29.27,403500.0,20.7782,20.7853,20.7712,20.7782,403500.0
2006-11-14 10:45:00,29.27,29.28,29.26,29.26,415200.0,20.7782,20.7853,20.7712,20.7712,415200.0
2006-11-14 10:50:00,29.27,29.27,29.26,29.26,326100.0,20.7782,20.7782,20.7712,20.7712,326100.0
2006-11-14 10:55:00,29.27,29.35,29.26,29.28,282400.0,20.7782,20.835,20.7712,20.7853,282400.0
2006-11-14 11:00:00,29.28,29.28,29.25,29.25,634700.0,20.7853,20.7853,20.7641,20.7641,634700.0
2006-11-14 11:05:00,29.26,29.26,29.22,29.22,640700.0,20.7712,20.7712,20.7428,20.7428,640700.0
2006-11-14 11:10:00,29.22,29.26,29.2,29.2,575200.0,20.7428,20.7712,20.7286,20.7286,575200.0
2006-11-14 11:15:00,29.2,29.24,29.2,29.23,261300.0,20.7286,20.757,20.7286,20.7499,261300.0
2006-11-14 11:20:00,29.23,29.24,29.21,29.22,549400.0,20.7499,20.757,20.7357,20.7428,549400.0
2006-11-14 11:25:00,29.23,29.23,29.19,29.21,1013500.0,20.7499,20.7499,20.7215,20.7357,1013500.0
2006-11-14 11:30:00,29.22,29.22,29.2,29.21,299500.0,20.7428,20.7428,20.7286,20.7357,299500.0
2006-11-14 11:35:00,29.2,29.21,29.16,29.17,587600.0,20.7286,20.7357,20.7002,20.7073,587600.0
2006-11-14 11:40:00,29.17,29.18,29.15,29.16,601700.0,20.7073,20.7144,20.6931,20.7002,601700.0
2006-11-14 11:45:00,29.16,29.17,29.15,29.16,257500.0,20.7002,20.7073,20.6931,20.7002,257500.0
2006-11-14 11:50:00,29.17,29.19,29.16,29.17,320100.0,20.7073,20.7215,20.7002,20.7073,320100.0
2006-11-14 11:55:00,29.17,29.18,29.16,29.16,471800.0,20.7073,20.7144,20.7002,20.7002,471800.0
2006-11-14 12:00:00,29.16,29.17,29.16,29.16,342100.0,20.7002,20.7073,20.7002,20.7002,342100.0
2006-11-14 12:05:00,29.16,29.17,29.1,29.11,945100.0,20.7002,20.7073,20.6576,20.6647,945100.0
2006-11-14 12:10:00,29.11,29.13,29.08,29.08,656500.0,20.6647,20.6789,20.6434,20.6434,656500.0
2006-11-14 12:15:00,29.08,29.1,29.07,29.09,463900.0,20.6434,20.6576,20.6363,20.6505,463900.0
2006-11-14 12:20:00,29.09,29.12,29.08,29.09,593900.0,20.6505,20.6718,20.6434,20.6505,593900.0
2006-11-14 12:25:00,29.08,29.09,29.07,29.07,331600.0,20.6434,20.6505,20.6363,20.6363,331600.0
2006-11-14 12:30:00,29.08,29.12,29.07,29.12,468900.0,20.6434,20.6718,20.6363,20.6718,468900.0
2006-11-14 12:35:00,29.12,29.12,29.11,29.12,379700.0,20.6718,20.6718,20.6647,20.6718,379700.0
2006-11-14 12:40:00,29.11,29.12,29.11,29.11,119900.0,20.6647,20.6718,20.6647,20.6647,119900.0
2006-11-14 12:45:00,29.12,29.17,29.11,29.16,967200.0,20.6718,20.7073,20.6647,20.7002,967200.0
2006-11-14 12:50:00,29.15,29.17,29.14,29.15,581800.0,20.6931,20.7073,20.686,20.6931,581800.0
2006-11-14 12:55:00,29.15,29.2,29.14,29.2,571300.0,20.6931,20.7286,20.686,20.7286,571300.0
2006-11-14 13:00:00,29.19,29.2,29.16,29.16,354800.0,20.7215,20.7286,20.7002,20.7002,354800.0
2006-11-14 13:05:00,29.16,29.18,29.15,29.16,488400.0,20.7002,20.7144,20.6931,20.7002,488400.0
2006-11-14 13:10:00,29.15,29.18,29.12,29.13,412300.0,20.6931,20.7144,20.6718,20.6789,412300.0
2006-11-14 13:15:00,29.13,29.14,29.11,29.14,560200.0,20.6789,20.686,20.6647,20.686,560200.0
2006-11-14 13:20:00,29.13,29.18,29.13,29.17,662300.0,20.6789,20.7144,20.6789,20.7073,662300.0
2006-11-14 13:25:00,29.16,29.18,29.13,29.17,670400.0,20.7002,20.7144,20.6789,20.7073,670400.0
2006-11-14 13:30:00,29.16,29.17,29.16,29.16,249600.0,20.7002,20.7073,20.7002,20.7002,249600.0
2006-11-14 13:35:00,29.16,29.17,29.14,29.15,345500.0,20.7002,20.7073,20.686,20.6931,345500.0
2006-11-14 13:40:00,29.14,29.31,29.13,29.17,486200.0,20.686,20.8066,20.6789,20.7073,486200.0
2006-11-14 13:45:00,29.17,29.24,29.17,29.19,340900.0,20.7073,20.757,20.7073,20.7215,340900.0
2006-11-14 13:50:00,29.18,29.19,29.15,29.15,425000.0,20.7144,20.7215,20.6931,20.6931,425000.0
2006-11-14 13:55:00,29.16,29.17,29.13,29.14,763100.0,20.7002,20.7073,20.6789,20.686,763100.0
2006-11-14 14:00:00,29.13,29.16,29.12,29.13,931700.0,20.6789,20.7002,20.6718,20.6789,931700.0
2006-11-14 14:05:00,29.12,29.15,29.11,29.15,573400.0,20.6718,20.6931,20.6647,20.6931,573400.0
2006-11-14 14:10:00,29.15,29.17,29.13,29.13,596000.0,20.6931,20.7073,20.6789,20.6789,596000.0
2006-11-14 14:15:00,29.13,29.15,29.13,29.14,376500.0,20.6789,20.6931,20.6789,20.686,376500.0
2006-11-14 14:20:00,29.14,29.15,29.11,29.12,796800.0,20.686,20.6931,20.6647,20.6718,796800.0
2006-11-14 14:25:00,29.12,29.17,29.12,29.15,561000.0,20.6718,20.7073,20.6718,20.6931,561000.0
2006-11-14 14:30:00,29.17,29.17,29.16,29.17,241300.0,20.7073,20.7073,20.7002,20.7073,241300.0
2006-11-14 14:35:00,29.16,29.19,29.15,29.17,577700.0,20.7002,20.7215,20.6931,20.7073,577700.0
2006-11-14 14:40:00,29.18,29.24,29.17,29.22,1101900.0,20.7144,20.757,20.7073,20.7428,1101900.0
2006-11-14 14:45:00,29.21,29.25,29.19,29.22,824200.0,20.7357,20.7641,20.7215,20.7428,824200.0
2006-11-14 14:50:00,29.22,29.23,29.18,29.19,533900.0,20.7428,20.7499,20.7144,20.7215,533900.0
2006-11-14 14:55:00,29.19,29.25,29.19,29.25,412200.0,20.7215,20.7641,20.7215,20.7641,412200.0
2006-11-14 15:00:00,29.25,29.27,29.24,29.26,899300.0,20.7641,20.7782,20.757,20.7712,899300.0
2006-11-14 15:05:00,29.26,29.27,29.21,29.22,556600.0,20.7712,20.7782,20.7357,20.7428,556600.0
2006-11-14 15:10:00,29.23,29.23,29.2,29.2,392300.0,20.7499,20.7499,20.7286,20.7286,392300.0
2006-11-14 15:15:00,29.21,29.25,29.2,29.25,539400.0,20.7357,20.7641,20.7286,20.7641,539400.0
2006-11-14 15:20:00,29.24,29.24,29.21,29.23,366300.0,20.757,20.757,20.7357,20.7499,366300.0
2006-11-14 15:25:00,29.23,29.24,29.2,29.21,823000.0,20.7499,20.757,20.7286,20.7357,823000.0
2006-11-14 15:30:00,29.21,29.27,29.2,29.23,478300.0,20.7357,20.7782,20.7286,20.7499,478300.0
2006-11-14 15:35:00,29.23,29.24,29.21,29.23,484700.0,20.7499,20.757,20.7357,20.7499,484700.0
2006-11-14 15:40:00,29.24,29.24,29.21,29.24,758500.0,20.757,20.757,20.7357,20.757,758500.0
2006-11-14 15:45:00,29.24,29.24,29.19,29.2,762100.0,20.757,20.757,20.7215,20.7286,762100.0
2006-11-14 15:50:00,29.19,29.24,29.19,29.24,1468700.0,20.7215,20.757,20.7215,20.757,1468700.0
2006-11-14 15:55:00,29.23,29.24,29.2,29.22,1963000.0,20.7499,20.757,20.7286,20.7428,1963000.0
2006-11-15 09:30:00,29.12,29.25,29.11,29.23,1813300.0,20.6718,20.7641,20.6647,20.7499,1813300.0
2006-11-15 09:35:00,29.22,29.3,29.21,29.27,2355700.0,20.7428,20.7995,20.7357,20.7782,2355700.0
2006-11-15 09:40:00,29.27,29.33,29.26,29.3,859300.0,20.7782,20.8208,20.7712,20.7995,859300.0
2006-11-15 09:45:00,29.3,29.31,29.24,29.25,1390600.0,20.7995,20.8066,20.757,20.7641,1390600.0
2006-11-15 09:50:00,29.25,29.26,29.22,29.22,807300.0,20.7641,20.7712,20.7428,20.7428,807300.0
2006-11-15 09:55:00,29.22,29.28,29.22,29.26,510100.0,20.7428,20.7853,20.7428,20.7712,510100.0
2006-11-15 10:00:00,29.25,29.27,29.22,29.26,675500.0,20.7641,20.7782,20.7428,20.7712,675500.0
2006-11-15 10:05:00,29.26,29.28,29.26,29.27,454400.0,20.7712,20.7853,20.7712,20.7782,454400.0
2006-11-15 10:10:00,29.27,29.32,29.13,29.31,1455000.0,20.7782,20.8137,20.6789,20.8066,1455000.0
2006-11-15 10:15:00,29.31,29.34,29.29,29.34,1428300.0,20.8066,20.8279,20.7924,20.8279,1428300.0
2006-11-15 10:20:00,29.34,29.36,29.29,29.35,815500.0,20.8279,20.8421,20.7924,20.835,815500.0
2006-11-15 10:25:00,29.36,29.36,29.34,29.35,500700.0,20.8421,20.8421,20.8279,20.835,500700.0
2006-11-15 10:30:00,29.34,29.35,29.3,29.33,912200.0,20.8279,20.835,20.7995,20.8208,912200.0
2006-11-15 10:35:00,29.32,29.33,29.27,29.3,682500.0,20.8137,20.8208,20.7782,20.7995,682500.0
2006-11-15 10:40:00,29.3,29.31,29.29,29.29,193200.0,20.7995,20.8066,20.7924,20.7924,193200.0
2006-11-15 10:45:00,29.29,29.3,29.28,29.28,392600.0,20.7924,20.7995,20.7853,20.7853,392600.0
2006-11-15 10:50:00,29.28,29.31,29.28,29.3,465700.0,20.7853,20.8066,20.7853,20.7995,465700.0
2006-11-15 10:55:00,29.3,29.35,29.3,29.34,955600.0,20.7995,20.835,20.7995,20.8279,955600.0
2006-11-15 11:00:00,29.35,29.35,29.34,29.35,520500.0,20.835,20.835,20.8279,20.835,520500.0
2006-11-15 11:05:00,29.34,29.35,29.34,29.34,299300.0,20.8279,20.835,20.8279,20.8279,299300.0
2006-11-15 11:10:00,29.34,29.35,29.34,29.35,873600.0,20.8279,20.835,20.8279,20.835,873600.0
2006-11-15 11:15:00,29.35,29.35,29.32,29.34,169000.0,20.835,20.835,20.8137,20.8279,169000.0
2006-11-15 11:20:00,29.34,29.35,29.34,29.35,194000.0,20.8279,20.835,20.8279,20.835,194000.0
2006-11-15 11:25:00,29.35,29.35,29.33,29.34,383400.0,20.835,20.835,20.8208,20.8279,383400.0
2006-11-15 11:30:00,29.34,29.34,29.31,29.32,413100.0,20.8279,20.8279,20.8066,20.8137,413100.0
2006-11-15 11:35:00,29.31,29.32,29.28,29.28,675400.0,20.8066,20.8137,20.7853,20.7853,675400.0
2006-11-15 11:40:00,29.29,29.29,29.28,29.29,130500.0,20.7924,20.7924,20.7853,20.7924,130500.0
2006-11-15 11:45:00,29.29,29.29,29.27,29.27,689400.0,20.7924,20.7924,20.7782,20.7782,689400.0
2006-11-15 11:50:00,29.28,29.28,29.26,29.27,421000.0,20.7853,20.7853,20.7712,20.7782,421000.0
2006-11-15 11:55:00,29.28,29.3,29.27,29.28,516200.0,20.7853,20.7995,20.7782,20.7853,516200.0
2006-11-15 12:00:00,29.28,29.29,29.26,29.29,883900.0,20.7853,20.7924,20.7712,20.7924,883900.0
2006-11-15 12:05:00,29.28,29.3,29.28,29.3,357700.0,20.7853,20.7995,20.7853,20.7995,357700.0
2006-11-15 12:10:00,29.29,29.33,29.28,29.32,501700.0,20.7924,20.8208,20.7853,20.8137,501700.0
2006-11-15 12:15:00,29.32,29.33,29.28,29.28,720800.0,20.8137,20.8208,20.7853,20.7853,720800.0
2006-11-15 12:20:00,29.28,29.29,29.27,29.29,255900.0,20.7853,20.7924,20.7782,20.7924,255900.0
2006-11-15 12:25:00,29.28,29.3,29.28,29.28,235800.0,20.7853,20.7995,20.7853,20.7853,235800.0
2006-11-15 12:30:00,29.28,29.28,29.24,29.24,801400.0,20.7853,20.7853,20.757,20.757,801400.0
2006-11-15 12:35:00,29.25,29.26,29.24,29.25,524100.0,20.7641,20.7712,20.757,20.7641,524100.0
2006-11-15 12:40:00,29.25,29.26,29.24,29.24,451000.0,20.7641,20.7712,20.757,20.757,451000.0
2006-11-15 12:45:00,29.24,29.27,29.24,29.26,290600.0,20.757,20.7782,20.757,20.7712,290600.0
2006-11-15 12:50:00,29.25,29.28,29.25,29.25,561600.0,20.7641,20.7853,20.7641,20.7641,561600.0
2006-11-15 12:55:00,29.26,29.26,29.23,29.23,561100.0,20.7712,20.7712,20.7499,20.7499,561100.0
2006-11-15 13:00:00,29.23,29.23,29.22,29.23,227600.0,20.7499,20.7499,20.7428,20.7499,227600.0
2006-11-15 13:05:00,29.22,29.24,29.22,29.24,296800.0,20.7428,20.757,20.7428,20.757,296800.0
2006-11-15 13:10:00,29.24,29.25,29.22,29.24,209000.0,20.757,20.7641,20.7428,20.757,209000.0
2006-11-15 13:15:00,29.24,29.25,29.24,29.24,132700.0,20.757,20.7641,20.757,20.757,132700.0
2006-11-15 13:20:00,29.25,29.25,29.24,29.24,82600.0,20.7641,20.7641,20.757,20.757,82600.0
2006-11-15 13:25:00,29.24,29.25,29.24,29.24,216700.0,20.757,20.7641,20.757,20.757,216700.0
2006-11-15 13:30:00,29.24,29.26,29.24,29.25,801100.0,20.757,20.7712,20.757,20.7641,801100.0
2006-11-15 13:35:00,29.25,29.27,29.24,29.25,489200.0,20.7641,20.7782,20.757,20.7641,489200.0
2006-11-15 13:40:00,29.26,29.26,29.25,29.25,232800.0,20.7712,20.7712,20.7641,20.7641,232800.0
2006-11-15 13:45:00,29.26,29.27,29.25,29.26,449100.0,20.7712,20.7782,20.7641,20.7712,449100.0
2006-11-15 13:50:00,29.26,29.26,29.24,29.24,594800.0,20.7712,20.7712,20.757,20.757,594800.0
2006-11-15 13:55:00,29.24,29.25,29.24,29.25,305900.0,20.757,20.7641,20.757,20.7641,305900.0
2006-11-15 14:00:00,29.25,29.25,29.22,29.24,1443500.0,20.7641,20.7641,20.7428,20.757,1443500.0
2006-11-15 14:05:00,29.24,29.28,29.24,29.26,791900.0,20.757,20.7853,20.757,20.7712,791900.0
2006-11-15 14:10:00,29.27,29.3,29.26,29.3,539800.0,20.7782,20.7995,20.7712,20.7995,539800.0
2006-11-15 14:15:00,29.29,29.3,29.27,29.27,500500.0,20.7924,20.7995,20.7782,20.7782,500500.0
2006-11-15 14:20:00,29.28,29.29,29.26,29.29,751800.0,20.7853,20.7924,20.7712,20.7924,751800.0
2006-11-15 14:25:00,29.28,29.29,29.23,29.23,1045300.0,20.7853,20.7924,20.7499,20.7499,1045300.0
2006-11-15 14:30:00,29.23,29.27,29.22,29.25,1854700.0,20.7499,20.7782,20.7428,20.7641,1854700.0
2006-11-15 14:35:00,29.25,29.25,29.23,29.24,541800.0,20.7641,20.7641,20.7499,20.757,541800.0
2006-11-15 14:40:00,29.24,29.25,29.22,29.24,299800.0,20.757,20.7641,20.7428,20.757,299800.0
2006-11-15 14:45:00,29.25,29.27,29.23,29.24,822200.0,20.7641,20.7782,20.7499,20.757,822200.0
2006-11-15 14:50:00,29.24,29.26,29.23,29.24,563200.0,20.757,20.7712,20.7499,20.757,563200.0
2006-11-15 14:55:00,29.25,29.25,29.18,29.21,1237800.0,20.7641,20.7641,20.7144,20.7357,1237800.0
2006-11-15 15:00:00,29.22,29.25,29.21,29.24,435400.0,20.7428,20.7641,20.7357,20.757,435400.0
2006-11-15 15:05:00,29.24,29.25,29.23,29.24,545400.0,20.757,20.7641,20.7499,20.757,545400.0
2006-11-15 15:10:00,29.25,29.26,29.24,29.25,357400.0,20.7641,20.7712,20.757,20.7641,357400.0
2006-11-15 15:15:00,29.25,29.26,29.21,29.21,866600.0,20.7641,20.7712,20.7357,20.7357,866600.0
2006-11-15 15:20:00,29.21,29.23,29.21,29.21,483600.0,20.7357,20.7499,20.7357,20.7357,483600.0
2006-11-15 15:25:00,29.21,29.22,29.21,29.21,323700.0,20.7357,20.7428,20.7357,20.7357,323700.0
2006-11-15 15:30:00,29.21,29.22,29.2,29.21,750300.0,20.7357,20.7428,20.7286,20.7357,750300.0
2006-11-15 15:35:00,29.21,29.27,29.21,29.22,637900.0,20.7357,20.7782,20.7357,20.7428,637900.0
2006-11-15 15:40:00,29.21,29.22,29.2,29.2,1047600.0,20.7357,20.7428,20.7286,20.7286,1047600.0
2006-11-15 15:45:00,29.2,29.22,29.2,29.21,652200.0,20.7286,20.7428,20.7286,20.7357,652200.0
2006-11-15 15:50:00,29.21,29.21,29.12,29.15,1707000.0,20.7357,20.7357,20.6718,20.6931,1707000.0
2006-11-15 15:55:00,29.15,29.16,29.11,29.11,2815700.0,20.6931,20.7002,20.6647,20.6647,2815700.0
2006-11-16 09:30:00,29.13,29.22,29.13,29.2,1658300.0,20.6789,20.7428,20.6789,20.7286,1658300.0
2006-11-16 09:35:00,29.21,29.25,29.2,29.23,925900.0,20.7357,20.7641,20.7286,20.7499,925900.0
2006-11-16 09:40:00,29.24,29.24,29.18,29.19,1148400.0,20.757,20.757,20.7144,20.7215,1148400.0
2006-11-16 09:45:00,29.19,29.24,29.18,29.21,719100.0,20.7215,20.757,20.7144,20.7357,719100.0
2006-11-16 09:50:00,29.21,29.25,29.21,29.25,559800.0,20.7357,20.7641,20.7357,20.7641,559800.0
2006-11-16 09:55:00,29.25,29.28,29.24,29.27,682700.0,20.7641,20.7853,20.757,20.7782,682700.0
2006-11-16 10:00:00,29.27,29.3,29.27,29.3,713700.0,20.7782,20.7995,20.7782,20.7995,713700.0
2006-11-16 10:05:00,29.3,29.32,29.29,29.3,720000.0,20.7995,20.8137,20.7924,20.7995,720000.0
2006-11-16 10:10:00,29.3,29.34,29.29,29.32,733100.0,20.7995,20.8279,20.7924,20.8137,733100.0
2006-11-16 10:15:00,29.33,29.35,29.31,29.34,657400.0,20.8208,20.835,20.8066,20.8279,657400.0
2006-11-16 10:20:00,29.34,29.37,29.34,29.36,546300.0,20.8279,20.8492,20.8279,20.8421,546300.0
2006-11-16 10:25:00,29.36,29.38,29.36,29.38,650300.0,20.8421,20.8563,20.8421,20.8563,650300.0
2006-11-16 10:30:00,29.38,29.4,29.37,29.39,862200.0,20.8563,20.8705,20.8492,20.8634,862200.0
2006-11-16 10:35:00,29.39,29.41,29.38,29.4,1302900.0,20.8634,20.8776,20.8563,20.8705,1302900.0
2006-11-16 10:40:00,29.4,29.4,29.34,29.4,895300.0,20.8705,20.8705,20.8279,20.8705,895300.0
2006-11-16 10:45:00,29.4,29.4,29.3,29.4,914700.0,20.8705,20.8705,20.7995,20.8705,914700.0
2006-11-16 10:50:00,29.4,29.4,29.38,29.39,684400.0,20.8705,20.8705,20.8563,20.8634,684400.0
2006-11-16 10:55:00,29.4,29.4,29.37,29.4,717500.0,20.8705,20.8705,20.8492,20.8705,717500.0
2006-11-16 11:00:00,29.4,29.41,29.37,29.37,671800.0,20.8705,20.8776,20.8492,20.8492,671800.0
2006-11-16 11:05:00,29.37,29.4,29.37,29.39,480900.0,20.8492,20.8705,20.8492,20.8634,480900.0
2006-11-16 11:10:00,29.39,29.4,29.38,29.4,283000.0,20.8634,20.8705,20.8563,20.8705,283000.0
2006-11-16 11:15:00,29.4,29.41,29.39,29.4,459800.0,20.8705,20.8776,20.8634,20.8705,459800.0
2006-11-16 11:20:00,29.4,29.44,29.39,29.44,355600.0,20.8705,20.8989,20.8634,20.8989,355600.0
2006-11-16 11:25:00,29.43,29.45,29.41,29.42,594800.0,20.8918,20.906,20.8776,20.8847,594800.0
2006-11-16 11:30:00,29.41,29.42,29.41,29.42,81600.0,20.8776,20.8847,20.8776,20.8847,81600.0
2006-11-16 11:35:00,29.42,29.42,29.39,29.4,504400.0,20.8847,20.8847,20.8634,20.8705,504400.0
2006-11-16 11:40:00,29.4,29.41,29.39,29.41,300000.0,20.8705,20.8776,20.8634,20.8776,300000.0
2006-11-16 11:45:00,29.4,29.44,29.4,29.44,354400.0,20.8705,20.8989,20.8705,20.8989,354400.0
2006-11-16 11:50:00,29.44,29.45,29.43,29.45,346200.0,20.8989,20.906,20.8918,20.906,346200.0
2006-11-16 11:55:00,29.44,29.47,29.44,29.45,889400.0,20.8989,20.9202,20.8989,20.906,889400.0
2006-11-16 12:00:00,29.46,29.47,29.41,29.43,604800.0,20.9131,20.9202,20.8776,20.8918,604800.0
2006-11-16 12:05:00,29.43,29.46,29.41,29.45,671600.0,20.8918,20.9131,20.8776,20.906,671600.0
2006-11-16 12:10:00,29.44,29.47,29.44,29.46,607000.0,20.8989,20.9202,20.8989,20.9131,607000.0
2006-11-16 12:15:00,29.46,29.47,29.44,29.44,474500.0,20.9131,20.9202,20.8989,20.8989,474500.0
2006-11-16 12:20:00,29.44,29.45,29.19,29.41,232700.0,20.8989,20.906,20.7215,20.8776,232700.0
2006-11-16 12:25:00,29.42,29.42,29.4,29.41,853900.0,20.8847,20.8847,20.8705,20.8776,853900.0
2006-11-16 12:30:00,29.4,29.43,29.4,29.43,574200.0,20.8705,20.8918,20.8705,20.8918,574200.0
2006-11-16 12:35:00,29.42,29.43,29.42,29.42,259600.0,20.8847,20.8918,20.8847,20.8847,259600.0
2006-11-16 12:40:00,29.42,29.44,29.4,29.43,737100.0,20.8847,20.8989,20.8705,20.8918,737100.0
2006-11-16 12:45:00,29.44,29.45,29.42,29.42,428600.0,20.8989,20.906,20.8847,20.8847,428600.0
2006-11-16 12:50:00,29.42,29.47,29.42,29.46,544000.0,20.8847,20.9202,20.8847,20.9131,544000.0
2006-11-16 12:55:00,29.46,29.48,29.45,29.48,609500.0,20.9131,20.9273,20.906,20.9273,609500.0
2006-11-16 13:00:00,29.47,29.48,29.46,29.48,279600.0,20.9202,20.9273,20.9131,20.9273,279600.0
2006-11-16 13:05:00,29.48,29.51,29.47,29.5,1755900.0,20.9273,20.9486,20.9202,20.9415,1755900.0
2006-11-16 13:10:00,29.5,29.64,29.47,29.49,1435200.0,20.9415,21.0409,20.9202,20.9344,1435200.0
2006-11-16 13:15:00,29.48,29.49,29.42,29.45,1040200.0,20.9273,20.9344,20.8847,20.906,1040200.0
2006-11-16 13:20:00,29.45,29.47,29.44,29.47,231600.0,20.906,20.9202,20.8989,20.9202,231600.0
2006-11-16 13:25:00,29.47,29.48,29.45,29.46,612700.0,20.9202,20.9273,20.906,20.9131,612700.0
2006-11-16 13:30:00,29.47,29.52,29.46,29.5,1131200.0,20.9202,20.9557,20.9131,20.9415,1131200.0
2006-11-16 13:35:00,29.5,29.54,29.49,29.54,779800.0,20.9415,20.9699,20.9344,20.9699,779800.0
2006-11-16 13:40:00,29.54,29.55,29.51,29.52,863000.0,20.9699,20.977,20.9486,20.9557,863000.0
2006-11-16 13:45:00,29.53,29.55,29.49,29.55,647300.0,20.9628,20.977,20.9344,20.977,647300.0
2006-11-16 13:50:00,29.55,29.56,29.5,29.5,424000.0,20.977,20.9841,20.9415,20.9415,424000.0
2006-11-16 13:55:00,29.51,29.51,29.49,29.49,323400.0,20.9486,20.9486,20.9344,20.9344,323400.0
2006-11-16 14:00:00,29.49,29.5,29.45,29.46,623500.0,20.9344,20.9415,20.906,20.9131,623500.0
2006-11-16 14:05:00,29.45,29.48,29.45,29.47,769300.0,20.906,20.9273,20.906,20.9202,769300.0
2006-11-16 14:10:00,29.46,29.47,29.45,29.47,337900.0,20.9131,20.9202,20.906,20.9202,337900.0
2006-11-16 14:15:00,29.47,29.49,29.45,29.48,390800.0,20.9202,20.9344,20.906,20.9273,390800.0
2006-11-16 14:20:00,29.48,29.49,29.46,29.49,362100.0,20.9273,20.9344,20.9131,20.9344,362100.0
2006-11-16 14:25:00,29.49,29.53,29.48,29.52,636000.0,20.9344,20.9628,20.9273,20.9557,636000.0
2006-11-16 14:30:00,29.51,29.52,29.48,29.52,434500.0,20.9486,20.9557,20.9273,20.9557,434500.0
2006-11-16 14:35:00,29.51,29.54,29.5,29.53,459300.0,20.9486,20.9699,20.9415,20.9628,459300.0
2006-11-16 14:40:00,29.53,29.56,29.53,29.55,436000.0,20.9628,20.9841,20.9628,20.977,436000.0
2006-11-16 14:45:00,29.55,29.61,29.55,29.6,944800.0,20.977,21.0196,20.977,21.0125,944800.0
2006-11-16 14:50:00,29.6,29.61,29.56,29.58,943300.0,21.0125,21.0196,20.9841,20.9983,943300.0
2006-11-16 14:55:00,29.58,29.59,29.53,29.54,895000.0,20.9983,21.0054,20.9628,20.9699,895000.0
2006-11-16 15:00:00,29.54,29.57,29.51,29.55,1416800.0,20.9699,20.9912,20.9486,20.977,1416800.0
2006-11-16 15:05:00,29.54,29.55,29.52,29.52,445300.0,20.9699,20.977,20.9557,20.9557,445300.0
2006-11-16 15:10:00,29.52,29.59,29.52,29.59,844100.0,20.9557,21.0054,20.9557,21.0054,844100.0
2006-11-16 15:15:00,29.59,29.61,29.55,29.58,1333100.0,21.0054,21.0196,20.977,20.9983,1333100.0
2006-11-16 15:20:00,29.58,29.59,29.55,29.56,372200.0,20.9983,21.0054,20.977,20.9841,372200.0
2006-11-16 15:25:00,29.55,29.6,29.55,29.6,1151500.0,20.977,21.0125,20.977,21.0125,1151500.0
2006-11-16 15:30:00,29.6,29.61,29.51,29.52,1359000.0,21.0125,21.0196,20.9486,20.9557,1359000.0
2006-11-16 15:35:00,29.51,29.54,29.5,29.5,1268300.0,20.9486,20.9699,20.9415,20.9415,1268300.0
2006-11-16 15:40:00,29.5,29.51,29.45,29.48,1834600.0,20.9415,20.9486,20.906,20.9273,1834600.0
2006-11-16 15:45:00,29.48,29.5,29.46,29.47,1319100.0,20.9273,20.9415,20.9131,20.9202,1319100.0
2006-11-16 15:50:00,29.47,29.5,29.47,29.48,1159600.0,20.9202,20.9415,20.9202,20.9273,1159600.0
2006-11-16 15:55:00,29.48,29.49,29.43,29.44,1857200.0,20.9273,20.9344,20.8918,20.8989,1857200.0
2006-11-17 09:30:00,29.29,29.43,29.28,29.4,11954200.0,20.7924,20.8918,20.7853,20.8705,11954200.0
2006-11-17 09:35:00,29.4,29.42,29.36,29.37,1047900.0,20.8705,20.8847,20.8421,20.8492,1047900.0
2006-11-17 09:40:00,29.37,29.4,29.37,29.4,282700.0,20.8492,20.8705,20.8492,20.8705,282700.0
2006-11-17 09:45:00,29.4,29.41,29.39,29.41,207800.0,20.8705,20.8776,20.8634,20.8776,207800.0
2006-11-17 09:50:00,29.41,29.44,29.28,29.44,525500.0,20.8776,20.8989,20.7853,20.8989,525500.0
2006-11-17 09:55:00,29.44,29.48,29.43,29.48,769400.0,20.8989,20.9273,20.8918,20.9273,769400.0
2006-11-17 10:00:00,29.48,29.52,29.45,29.51,847200.0,20.9273,20.9557,20.906,20.9486,847200.0
2006-11-17 10:05:00,29.51,29.53,29.48,29.5,826900.0,20.9486,20.9628,20.9273,20.9415,826900.0
2006-11-17 10:10:00,29.51,29.54,29.47,29.47,854900.0,20.9486,20.9699,20.9202,20.9202,854900.0
2006-11-17 10:15:00,29.47,29.48,29.46,29.47,423000.0,20.9202,20.9273,20.9131,20.9202,423000.0
2006-11-17 10:20:00,29.47,29.48,29.44,29.46,983000.0,20.9202,20.9273,20.8989,20.9131,983000.0
2006-11-17 10:25:00,29.45,29.47,29.43,29.43,594000.0,20.906,20.9202,20.8918,20.8918,594000.0
2006-11-17 10:30:00,29.44,29.44,29.39,29.41,736000.0,20.8989,20.8989,20.8634,20.8776,736000.0
2006-11-17 10:35:00,29.42,29.42,29.39,29.39,427200.0,20.8847,20.8847,20.8634,20.8634,427200.0
2006-11-17 10:40:00,29.39,29.43,29.39,29.43,432800.0,20.8634,20.8918,20.8634,20.8918,432800.0
2006-11-17 10:45:00,29.42,29.43,29.4,29.4,288300.0,20.8847,20.8918,20.8705,20.8705,288300.0
2006-11-17 10:50:00,29.4,29.42,29.4,29.4,270100.0,20.8705,20.8847,20.8705,20.8705,270100.0
2006-11-17 10:55:00,29.4,29.41,29.4,29.4,333900.0,20.8705,20.8776,20.8705,20.8705,333900.0
2006-11-17 11:00:00,29.4,29.42,29.4,29.41,138200.0,20.8705,20.8847,20.8705,20.8776,138200.0
2006-11-17 11:05:00,29.41,29.42,29.38,29.38,921600.0,20.8776,20.8847,20.8563,20.8563,921600.0
2006-11-17 11:10:00,29.39,29.43,29.37,29.43,353000.0,20.8634,20.8918,20.8492,20.8918,353000.0
2006-11-17 11:15:00,29.42,29.43,29.39,29.41,286300.0,20.8847,20.8918,20.8634,20.8776,286300.0
2006-11-17 11:20:00,29.41,29.42,29.41,29.41,104700.0,20.8776,20.8847,20.8776,20.8776,104700.0
2006-11-17 11:25:00,29.41,29.44,29.41,29.43,218200.0,20.8776,20.8989,20.8776,20.8918,218200.0
2006-11-17 11:30:00,29.43,29.44,29.4,29.41,212400.0,20.8918,20.8989,20.8705,20.8776,212400.0
2006-11-17 11:35:00,29.41,29.42,29.39,29.41,223800.0,20.8776,20.8847,20.8634,20.8776,223800.0
2006-11-17 11:40:00,29.42,29.42,29.39,29.39,104900.0,20.8847,20.8847,20.8634,20.8634,104900.0
2006-11-17 11:45:00,29.39,29.4,29.39,29.4,52200.0,20.8634,20.8705,20.8634,20.8705,52200.0
2006-11-17 11:50:00,29.4,29.4,29.39,29.39,227300.0,20.8705,20.8705,20.8634,20.8634,227300.0
2006-11-17 11:55:00,29.39,29.41,29.39,29.41,248000.0,20.8634,20.8776,20.8634,20.8776,248000.0
2006-11-17 12:00:00,29.4,29.41,29.4,29.4,121600.0,20.8705,20.8776,20.8705,20.8705,121600.0
2006-11-17 12:05:00,29.41,29.43,29.4,29.42,303600.0,20.8776,20.8918,20.8705,20.8847,303600.0
2006-11-17 12:10:00,29.43,29.44,29.42,29.43,272800.0,20.8918,20.8989,20.8847,20.8918,272800.0
2006-11-17 12:15:00,29.43,29.44,29.42,29.44,122600.0,20.8918,20.8989,20.8847,20.8989,122600.0
2006-11-17 12:20:00,29.44,29.44,29.43,29.43,66300.0,20.8989,20.8989,20.8918,20.8918,66300.0
2006-11-17 12:25:00,29.43,29.45,29.42,29.43,220800.0,20.8918,20.906,20.8847,20.8918,220800.0
2006-11-17 12:30:00,29.43,29.5,29.42,29.5,397200.0,20.8918,20.9415,20.8847,20.9415,397200.0
2006-11-17 12:35:00,29.5,29.52,29.49,29.49,444800.0,20.9415,20.9557,20.9344,20.9344,444800.0
2006-11-17 12:40:00,29.49,29.52,29.49,29.51,353700.0,20.9344,20.9557,20.9344,20.9486,353700.0
2006-11-17 12:45:00,29.51,29.52,29.5,29.5,167300.0,20.9486,20.9557,20.9415,20.9415,167300.0
2006-11-17 12:50:00,29.51,29.51,29.46,29.46,303600.0,20.9486,20.9486,20.9131,20.9131,303600.0
2006-11-17 12:55:00,29.46,29.48,29.46,29.46,222300.0,20.9131,20.9273,20.9131,20.9131,222300.0
2006-11-17 13:00:00,29.46,29.5,29.43,29.43,377500.0,20.9131,20.9415,20.8918,20.8918,377500.0
2006-11-17 13:05:00,29.44,29.46,29.42,29.43,405100.0,20.8989,20.9131,20.8847,20.8918,405100.0
2006-11-17 13:10:00,29.42,29.43,29.39,29.4,159700.0,20.8847,20.8918,20.8634,20.8705,159700.0
2006-11-17 13:15:00,29.41,29.41,29.38,29.38,440500.0,20.8776,20.8776,20.8563,20.8563,440500.0
2006-11-17 13:20:00,29.39,29.4,29.38,29.38,209200.0,20.8634,20.8705,20.8563,20.8563,209200.0
2006-11-17 13:25:00,29.38,29.39,29.38,29.38,363700.0,20.8563,20.8634,20.8563,20.8563,363700.0
2006-11-17 13:30:00,29.38,29.4,29.38,29.4,168000.0,20.8563,20.8705,20.8563,20.8705,168000.0
2006-11-17 13:35:00,29.39,29.41,29.38,29.39,254100.0,20.8634,20.8776,20.8563,20.8634,254100.0
2006-11-17 13:40:00,29.39,29.41,29.38,29.4,280800.0,20.8634,20.8776,20.8563,20.8705,280800.0
2006-11-17 13:45:00,29.4,29.41,29.4,29.41,66700.0,20.8705,20.8776,20.8705,20.8776,66700.0
2006-11-17 13:50:00,29.41,29.41,29.4,29.41,81200.0,20.8776,20.8776,20.8705,20.8776,81200.0
2006-11-17 13:55:00,29.4,29.41,29.39,29.4,203200.0,20.8705,20.8776,20.8634,20.8705,203200.0
2006-11-17 14:00:00,29.4,29.4,29.38,29.4,341300.0,20.8705,20.8705,20.8563,20.8705,341300.0
2006-11-17 14:05:00,29.39,29.4,29.38,29.38,154000.0,20.8634,20.8705,20.8563,20.8563,154000.0
2006-11-17 14:10:00,29.38,29.39,29.38,29.39,147500.0,20.8563,20.8634,20.8563,20.8634,147500.0
2006-11-17 14:15:00,29.38,29.39,29.38,29.39,275100.0,20.8563,20.8634,20.8563,20.8634,275100.0
2006-11-17 14:20:00,29.39,29.39,29.38,29.39,423100.0,20.8634,20.8634,20.8563,20.8634,423100.0
2006-11-17 14:25:00,29.39,29.4,29.38,29.4,446300.0,20.8634,20.8705,20.8563,20.8705,446300.0
2006-11-17 14:30:00,29.4,29.4,29.38,29.4,146700.0,20.8705,20.8705,20.8563,20.8705,146700.0
2006-11-17 14:35:00,29.4,29.4,29.38,29.38,500200.0,20.8705,20.8705,20.8563,20.8563,500200.0
2006-11-17 14:40:00,29.38,29.39,29.38,29.38,79800.0,20.8563,20.8634,20.8563,20.8563,79800.0
2006-11-17 14:45:00,29.38,29.41,29.38,29.4,769700.0,20.8563,20.8776,20.8563,20.8705,769700.0
2006-11-17 14:50:00,29.41,29.41,29.38,29.4,411100.0,20.8776,20.8776,20.8563,20.8705,411100.0
2006-11-17 14:55:00,29.4,29.4,29.39,29.4,86100.0,20.8705,20.8705,20.8634,20.8705,86100.0
2006-11-17 15:00:00,29.4,29.4,29.39,29.39,154200.0,20.8705,20.8705,20.8634,20.8634,154200.0
2006-11-17 15:05:00,29.39,29.43,29.39,29.43,447700.0,20.8634,20.8918,20.8634,20.8918,447700.0
2006-11-17 15:10:00,29.43,29.43,29.39,29.4,550000.0,20.8918,20.8918,20.8634,20.8705,550000.0
2006-11-17 15:15:00,29.4,29.4,29.39,29.4,88300.0,20.8705,20.8705,20.8634,20.8705,88300.0
2006-11-17 15:20:00,29.39,29.4,29.38,29.39,461300.0,20.8634,20.8705,20.8563,20.8634,461300.0
2006-11-17 15:25:00,29.38,29.39,29.38,29.39,252000.0,20.8563,20.8634,20.8563,20.8634,252000.0
2006-11-17 15:30:00,29.39,29.39,29.38,29.38,126000.0,20.8634,20.8634,20.8563,20.8563,126000.0
2006-11-17 15:35:00,29.38,29.39,29.38,29.39,242000.0,20.8563,20.8634,20.8563,20.8634,242000.0
2006-11-17 15:40:00,29.39,29.45,29.38,29.4,2119700.0,20.8634,20.906,20.8563,20.8705,2119700.0
2006-11-17 15:45:00,29.39,29.43,29.39,29.4,1407200.0,20.8634,20.8918,20.8634,20.8705,1407200.0
2006-11-17 15:50:00,29.4,29.41,29.33,29.38,1756500.0,20.8705,20.8776,20.8208,20.8563,1756500.0
2006-11-17 15:55:00,29.38,29.41,29.32,29.39,2043900.0,20.8563,20.8776,20.8137,20.8634,2043900.0
2006-11-20 09:30:00,29.52,29.68,29.5,29.67,2764700.0,20.9557,21.0693,20.9415,21.0622,2764700.0
2006-11-20 09:35:00,29.67,29.72,29.65,29.65,2504000.0,21.0622,21.0977,21.048,21.048,2504000.0
2006-11-20 09:40:00,29.66,29.67,29.56,29.59,2126300.0,21.0551,21.0622,20.9841,21.0054,2126300.0
2006-11-20 09:45:00,29.59,29.62,29.55,29.61,1790500.0,21.0054,21.0267,20.977,21.0196,1790500.0
2006-11-20 09:50:00,29.61,29.61,29.57,29.6,1292000.0,21.0196,21.0196,20.9912,21.0125,1292000.0
2006-11-20 09:55:00,29.59,29.67,29.59,29.67,895800.0,21.0054,21.0622,21.0054,21.0622,895800.0
2006-11-20 10:00:00,29.66,29.68,29.65,29.66,686600.0,21.0551,21.0693,21.048,21.0551,686600.0
2006-11-20 10:05:00,29.66,29.7,29.66,29.69,2222500.0,21.0551,21.0835,21.0551,21.0764,2222500.0
2006-11-20 10:10:00,29.69,29.69,29.67,29.68,407400.0,21.0764,21.0764,21.0622,21.0693,407400.0
2006-11-20 10:15:00,29.69,29.73,29.67,29.73,1361100.0,21.0764,21.1048,21.0622,21.1048,1361100.0
2006-11-20 10:20:00,29.73,29.75,29.71,29.73,662100.0,21.1048,21.119,21.0906,21.1048,662100.0
2006-11-20 10:25:00,29.72,29.74,29.72,29.73,1011400.0,21.0977,21.1119,21.0977,21.1048,1011400.0
2006-11-20 10:30:00,29.73,29.8,29.72,29.74,490200.0,21.1048,21.1545,21.0977,21.1119,490200.0
2006-11-20 10:35:00,29.73,29.75,29.71,29.74,854100.0,21.1048,21.119,21.0906,21.1119,854100.0
2006-11-20 10:40:00,29.75,29.79,29.73,29.74,1370200.0,21.119,21.1474,21.1048,21.1119,1370200.0
2006-11-20 10:45:00,29.74,29.77,29.73,29.77,714800.0,21.1119,21.1332,21.1048,21.1332,714800.0
2006-11-20 10:50:00,29.77,29.83,29.76,29.82,1664000.0,21.1332,21.1758,21.1261,21.1687,1664000.0
2006-11-20 10:55:00,29.81,29.82,29.77,29.82,827700.0,21.1616,21.1687,21.1332,21.1687,827700.0
2006-11-20 11:00:00,29.82,29.85,29.79,29.85,1063900.0,21.1687,21.19,21.1474,21.19,1063900.0
2006-11-20 11:05:00,29.85,29.9,29.84,29.89,1172700.0,21.19,21.2255,21.1829,21.2184,1172700.0
2006-11-20 11:10:00,29.89,29.89,29.85,29.85,576100.0,21.2184,21.2184,21.19,21.19,576100.0
2006-11-20 11:15:00,29.85,29.87,29.81,29.87,1135800.0,21.19,21.2042,21.1616,21.2042,1135800.0
2006-11-20 11:20:00,29.87,29.9,29.85,29.88,1175200.0,21.2042,21.2255,21.19,21.2113,1175200.0
2006-11-20 11:25:00,29.87,29.9,29.85,29.86,493000.0,21.2042,21.2255,21.19,21.1971,493000.0
2006-11-20 11:30:00,29.87,29.88,29.85,29.85,449400.0,21.2042,21.2113,21.19,21.19,449400.0
2006-11-20 11:35:00,29.85,29.89,29.84,29.85,414800.0,21.19,21.2184,21.1829,21.19,414800.0
2006-11-20 11:40:00,29.86,29.88,29.84,29.87,544200.0,21.1971,21.2113,21.1829,21.2042,544200.0
2006-11-20 11:45:00,29.87,29.88,29.84,29.87,408100.0,21.2042,21.2113,21.1829,21.2042,408100.0
2006-11-20 11:50:00,29.86,29.9,29.86,29.88,449400.0,21.1971,21.2255,21.1971,21.2113,449400.0
2006-11-20 11:55:00,29.89,29.91,29.85,29.9,943400.0,21.2184,21.2326,21.19,21.2255,943400.0
2006-11-20 12:00:00,29.9,29.93,29.89,29.92,957900.0,21.2255,21.2468,21.2184,21.2397,957900.0
2006-11-20 12:05:00,29.92,29.93,29.89,29.9,631600.0,21.2397,21.2468,21.2184,21.2255,631600.0
2006-11-20 12:10:00,29.89,29.9,29.88,29.89,310200.0,21.2184,21.2255,21.2113,21.2184,310200.0
2006-11-20 12:15:00,29.89,29.9,29.88,29.89,368000.0,21.2184,21.2255,21.2113,21.2184,368000.0
2006-11-20 12:20:00,29.88,29.93,29.85,29.91,1253600.0,21.2113,21.2468,21.19,21.2326,1253600.0
2006-11-20 12:25:00,29.91,29.92,29.9,29.91,347700.0,21.2326,21.2397,21.2255,21.2326,347700.0
2006-11-20 12:30:00,29.9,29.94,29.9,29.93,967700.0,21.2255,21.2539,21.2255,21.2468,967700.0
2006-11-20 12:35:00,29.92,29.95,29.92,29.95,1297700.0,21.2397,21.261,21.2397,21.261,1297700.0
2006-11-20 12:40:00,29.95,29.96,29.92,29.92,1372800.0,21.261,21.2681,21.2397,21.2397,1372800.0
2006-11-20 12:45:00,29.93,29.96,29.92,29.95,894000.0,21.2468,21.2681,21.2397,21.261,894000.0
2006-11-20 12:50:00,29.96,29.97,29.93,29.93,2036600.0,21.2681,21.2752,21.2468,21.2468,2036600.0
2006-11-20 12:55:00,29.93,29.96,29.92,29.96,581700.0,21.2468,21.2681,21.2397,21.2681,581700.0
2006-11-20 13:00:00,29.96,29.96,29.94,29.96,383900.0,21.2681,21.2681,21.2539,21.2681,383900.0
2006-11-20 13:05:00,29.96,29.96,29.91,29.92,972500.0,21.2681,21.2681,21.2326,21.2397,972500.0
2006-11-20 13:10:00,29.91,29.92,29.91,29.91,183000.0,21.2326,21.2397,21.2326,21.2326,183000.0
2006-11-20 13:15:00,29.9,29.91,29.86,29.88,537800.0,21.2255,21.2326,21.1971,21.2113,537800.0
2006-11-20 13:20:00,29.88,29.92,29.88,29.92,337400.0,21.2113,21.2397,21.2113,21.2397,337400.0
2006-11-20 13:25:00,29.91,29.93,29.89,29.91,459100.0,21.2326,21.2468,21.2184,21.2326,459100.0
2006-11-20 13:30:00,29.92,29.94,29.91,29.93,567000.0,21.2397,21.2539,21.2326,21.2468,567000.0
2006-11-20 13:35:00,29.93,29.98,29.93,29.97,1094200.0,21.2468,21.2823,21.2468,21.2752,1094200.0
2006-11-20 13:40:00,29.96,29.98,29.96,29.98,1375000.0,21.2681,21.2823,21.2681,21.2823,1375000.0
2006-11-20 13:45:00,29.97,29.99,29.97,29.97,1997400.0,21.2752,21.2894,21.2752,21.2752,1997400.0
2006-11-20 13:50:00,29.97,30.0,29.96,29.98,1584200.0,21.2752,21.2965,21.2681,21.2823,1584200.0
2006-11-20 13:55:00,29.97,30.0,29.97,29.98,1916900.0,21.2752,21.2965,21.2752,21.2823,1916900.0
2006-11-20 14:00:00,29.98,30.0,29.97,29.97,1919700.0,21.2823,21.2965,21.2752,21.2752,1919700.0
2006-11-20 14:05:00,29.97,30.0,29.93,29.94,817600.0,21.2752,21.2965,21.2468,21.2539,817600.0
2006-11-20 14:10:00,29.94,29.97,29.92,29.95,794900.0,21.2539,21.2752,21.2397,21.261,794900.0
2006-11-20 14:15:00,29.94,29.95,29.88,29.89,579000.0,21.2539,21.261,21.2113,21.2184,579000.0
2006-11-20 14:20:00,29.89,29.91,29.83,29.84,1426500.0,21.2184,21.2326,21.1758,21.1829,1426500.0
2006-11-20 14:25:00,29.84,29.87,29.8,29.82,1364900.0,21.1829,21.2042,21.1545,21.1687,1364900.0
2006-11-20 14:30:00,29.83,29.98,29.81,29.87,771700.0,21.1758,21.2823,21.1616,21.2042,771700.0
2006-11-20 14:35:00,29.87,29.87,29.82,29.86,769700.0,21.2042,21.2042,21.1687,21.1971,769700.0
2006-11-20 14:40:00,29.86,29.87,29.83,29.86,619400.0,21.1971,21.2042,21.1758,21.1971,619400.0
2006-11-20 14:45:00,29.86,29.92,29.86,29.89,513100.0,21.1971,21.2397,21.1971,21.2184,513100.0
2006-11-20 14:50:00,29.89,29.94,29.89,29.92,564300.0,21.2184,21.2539,21.2184,21.2397,564300.0
2006-11-20 14:55:00,29.92,29.93,29.91,29.92,292000.0,21.2397,21.2468,21.2326,21.2397,292000.0
2006-11-20 15:00:00,29.92,29.94,29.91,29.92,632100.0,21.2397,21.2539,21.2326,21.2397,632100.0
2006-11-20 15:05:00,29.92,29.93,29.87,29.9,546500.0,21.2397,21.2468,21.2042,21.2255,546500.0
2006-11-20 15:10:00,29.89,29.92,29.89,29.92,531000.0,21.2184,21.2397,21.2184,21.2397,531000.0
2006-11-20 15:15:00,29.92,29.92,29.89,29.9,391600.0,21.2397,21.2397,21.2184,21.2255,391600.0
2006-11-20 15:20:00,29.91,29.93,29.87,29.87,818400.0,21.2326,21.2468,21.2042,21.2042,818400.0
2006-11-20 15:25:00,29.87,29.94,29.87,29.94,894900.0,21.2042,21.2539,21.2042,21.2539,894900.0
2006-11-20 15:30:00,29.94,29.96,29.93,29.94,1169500.0,21.2539,21.2681,21.2468,21.2539,1169500.0
2006-11-20 15:35:00,29.95,29.95,29.91,29.92,1001000.0,21.261,21.261,21.2326,21.2397,1001000.0
2006-11-20 15:40:00,29.92,29.95,29.9,29.9,1386200.0,21.2397,21.261,21.2255,21.2255,1386200.0
2006-11-20 15:45:00,29.9,29.91,29.86,29.88,1481100.0,21.2255,21.2326,21.1971,21.2113,1481100.0
2006-11-20 15:50:00,29.89,29.89,29.84,29.87,2047900.0,21.2184,21.2184,21.1829,21.2042,2047900.0
2006-11-20 15:55:00,29.87,29.92,29.83,29.9,2557200.0,21.2042,21.2397,21.1758,21.2255,2557200.0
2006-11-21 09:30:00,29.9,29.97,29.9,29.97,2020000.0,21.2255,21.2752,21.2255,21.2752,2020000.0
2006-11-21 09:35:00,29.97,29.97,29.93,29.96,1085600.0,21.2752,21.2752,21.2468,21.2681,1085600.0
2006-11-21 09:40:00,29.95,29.96,29.94,29.95,742000.0,21.261,21.2681,21.2539,21.261,742000.0
2006-11-21 09:45:00,29.96,29.97,29.95,29.95,641000.0,21.2681,21.2752,21.261,21.261,641000.0
2006-11-21 09:50:00,29.95,29.96,29.94,29.94,946300.0,21.261,21.2681,21.2539,21.2539,946300.0
2006-11-21 09:55:00,29.94,29.97,29.94,29.96,892700.0,21.2539,21.2752,21.2539,21.2681,892700.0
2006-11-21 10:00:00,29.95,29.97,29.95,29.97,388200.0,21.261,21.2752,21.261,21.2752,388200.0
2006-11-21 10:05:00,29.97,29.99,29.96,29.97,1004500.0,21.2752,21.2894,21.2681,21.2752,1004500.0
2006-11-21 10:10:00,29.97,29.98,29.95,29.96,1661900.0,21.2752,21.2823,21.261,21.2681,1661900.0
2006-11-21 10:15:00,29.96,29.98,29.95,29.98,532400.0,21.2681,21.2823,21.261,21.2823,532400.0
2006-11-21 10:20:00,29.98,30.0,29.97,30.0,2469700.0,21.2823,21.2965,21.2752,21.2965,2469700.0
2006-11-21 10:25:00,30.0,30.0,29.96,29.96,864800.0,21.2965,21.2965,21.2681,21.2681,864800.0
2006-11-21 10:30:00,29.96,29.97,29.96,29.97,244300.0,21.2681,21.2752,21.2681,21.2752,244300.0
2006-11-21 10:35:00,29.97,29.97,29.85,29.86,1586500.0,21.2752,21.2752,21.19,21.1971,1586500.0
2006-11-21 10:40:00,29.87,29.93,29.86,29.93,1530700.0,21.2042,21.2468,21.1971,21.2468,1530700.0
2006-11-21 10:45:00,29.92,29.93,29.9,29.91,647500.0,21.2397,21.2468,21.2255,21.2326,647500.0
2006-11-21 10:50:00,29.91,29.92,29.87,29.9,953200.0,21.2326,21.2397,21.2042,21.2255,953200.0
2006-11-21 10:55:00,29.9,29.91,29.9,29.9,197700.0,21.2255,21.2326,21.2255,21.2255,197700.0
2006-11-21 11:00:00,29.9,29.93,29.9,29.92,419600.0,21.2255,21.2468,21.2255,21.2397,419600.0
2006-11-21 11:05:00,29.92,29.94,29.9,29.9,619300.0,21.2397,21.2539,21.2255,21.2255,619300.0
2006-11-21 11:10:00,29.91,29.91,29.9,29.91,293200.0,21.2326,21.2326,21.2255,21.2326,293200.0
2006-11-21 11:15:00,29.91,29.91,29.87,29.88,970400.0,21.2326,21.2326,21.2042,21.2113,970400.0
2006-11-21 11:20:00,29.88,29.89,29.85,29.89,632100.0,21.2113,21.2184,21.19,21.2184,632100.0
2006-11-21 11:25:00,29.89,29.93,29.88,29.93,745800.0,21.2184,21.2468,21.2113,21.2468,745800.0
2006-11-21 11:30:00,29.93,29.93,29.88,29.91,1206100.0,21.2468,21.2468,21.2113,21.2326,1206100.0
2006-11-21 11:35:00,29.9,29.93,29.9,29.93,550900.0,21.2255,21.2468,21.2255,21.2468,550900.0
2006-11-21 11:40:00,29.92,29.93,29.91,29.92,275300.0,21.2397,21.2468,21.2326,21.2397,275300.0
2006-11-21 11:45:00,29.91,29.92,29.91,29.91,268900.0,21.2326,21.2397,21.2326,21.2326,268900.0
2006-11-21 11:50:00,29.91,29.93,29.91,29.92,183400.0,21.2326,21.2468,21.2326,21.2397,183400.0
2006-11-21 11:55:00,29.93,29.94,29.91,29.91,442400.0,21.2468,21.2539,21.2326,21.2326,442400.0
2006-11-21 12:00:00,29.92,29.95,29.91,29.95,590400.0,21.2397,21.261,21.2326,21.261,590400.0
2006-11-21 12:05:00,29.94,29.98,29.94,29.98,1043500.0,21.2539,21.2823,21.2539,21.2823,1043500.0
2006-11-21 12:10:00,29.97,29.98,29.94,29.95,854900.0,21.2752,21.2823,21.2539,21.261,854900.0
2006-11-21 12:15:00,29.95,29.96,29.92,29.94,309300.0,21.261,21.2681,21.2397,21.2539,309300.0
2006-11-21 12:20:00,29.94,29.95,29.9,29.93,346800.0,21.2539,21.261,21.2255,21.2468,346800.0
2006-11-21 12:25:00,29.92,29.95,29.92,29.95,345200.0,21.2397,21.261,21.2397,21.261,345200.0
2006-11-21 12:30:00,29.95,29.96,29.93,29.93,252100.0,21.261,21.2681,21.2468,21.2468,252100.0
2006-11-21 12:35:00,29.94,29.94,29.92,29.94,248600.0,21.2539,21.2539,21.2397,21.2539,248600.0
2006-11-21 12:40:00,29.93,29.94,29.93,29.94,256500.0,21.2468,21.2539,21.2468,21.2539,256500.0
2006-11-21 12:45:00,29.93,29.94,29.93,29.93,87500.0,21.2468,21.2539,21.2468,21.2468,87500.0
2006-11-21 12:50:00,29.93,29.94,29.92,29.92,457100.0,21.2468,21.2539,21.2397,21.2397,457100.0
2006-11-21 12:55:00,29.92,29.93,29.92,29.93,99800.0,21.2397,21.2468,21.2397,21.2468,99800.0
2006-11-21 13:00:00,29.92,29.94,29.89,29.9,1075500.0,21.2397,21.2539,21.2184,21.2255,1075500.0
2006-11-21 13:05:00,29.9,29.91,29.89,29.9,499400.0,21.2255,21.2326,21.2184,21.2255,499400.0
2006-11-21 13:10:00,29.9,29.92,29.89,29.9,1228600.0,21.2255,21.2397,21.2184,21.2255,1228600.0
2006-11-21 13:15:00,29.9,29.91,29.89,29.89,300200.0,21.2255,21.2326,21.2184,21.2184,300200.0
2006-11-21 13:20:00,29.89,29.9,29.89,29.89,615300.0,21.2184,21.2255,21.2184,21.2184,615300.0
2006-11-21 13:25:00,29.9,29.9,29.87,29.87,378900.0,21.2255,21.2255,21.2042,21.2042,378900.0
2006-11-21 13:30:00,29.87,29.9,29.87,29.9,701700.0,21.2042,21.2255,21.2042,21.2255,701700.0
2006-11-21 13:35:00,29.89,29.9,29.85,29.85,1352100.0,21.2184,21.2255,21.19,21.19,1352100.0
2006-11-21 13:40:00,29.86,29.86,29.82,29.83,542100.0,21.1971,21.1971,21.1687,21.1758,542100.0
2006-11-21 13:45:00,29.83,29.87,29.82,29.85,926700.0,21.1758,21.2042,21.1687,21.19,926700.0
2006-11-21 13:50:00,29.85,29.88,29.85,29.87,653800.0,21.19,21.2113,21.19,21.2042,653800.0
2006-11-21 13:55:00,29.87,29.88,29.85,29.86,435400.0,21.2042,21.2113,21.19,21.1971,435400.0
2006-11-21 14:00:00,29.86,29.86,29.84,29.85,347500.0,21.1971,21.1971,21.1829,21.19,347500.0
2006-11-21 14:05:00,29.84,29.85,29.83,29.83,295200.0,21.1829,21.19,21.1758,21.1758,295200.0
2006-11-21 14:10:00,29.83,29.84,29.83,29.83,183200.0,21.1758,21.1829,21.1758,21.1758,183200.0
2006-11-21 14:15:00,29.84,29.84,29.8,29.8,608000.0,21.1829,21.1829,21.1545,21.1545,608000.0
2006-11-21 14:20:00,29.8,29.84,29.79,29.83,716900.0,21.1545,21.1829,21.1474,21.1758,716900.0
2006-11-21 14:25:00,29.83,29.86,29.83,29.86,333800.0,21.1758,21.1971,21.1758,21.1971,333800.0
2006-11-21 14:30:00,29.86,29.88,29.85,29.86,562400.0,21.1971,21.2113,21.19,21.1971,562400.0
2006-11-21 14:35:00,29.86,29.88,29.86,29.87,525000.0,21.1971,21.2113,21.1971,21.2042,525000.0
2006-11-21 14:40:00,29.87,29.9,29.87,29.87,547700.0,21.2042,21.2255,21.2042,21.2042,547700.0
2006-11-21 14:45:00,29.87,29.9,29.87,29.89,297700.0,21.2042,21.2255,21.2042,21.2184,297700.0
2006-11-21 14:50:00,29.9,29.91,29.87,29.9,497800.0,21.2255,21.2326,21.2042,21.2255,497800.0
2006-11-21 14:55:00,29.92,29.92,29.89,29.89,507500.0,21.2397,21.2397,21.2184,21.2184,507500.0
2006-11-21 15:00:00,29.89,29.93,29.88,29.92,588500.0,21.2184,21.2468,21.2113,21.2397,588500.0
2006-11-21 15:05:00,29.92,29.92,29.9,29.92,257600.0,21.2397,21.2397,21.2255,21.2397,257600.0
2006-11-21 15:10:00,29.92,29.92,29.85,29.86,958000.0,21.2397,21.2397,21.19,21.1971,958000.0
2006-11-21 15:15:00,29.87,29.88,29.86,29.88,732800.0,21.2042,21.2113,21.1971,21.2113,732800.0
2006-11-21 15:20:00,29.87,29.9,29.87,29.9,424100.0,21.2042,21.2255,21.2042,21.2255,424100.0
2006-11-21 15:25:00,29.89,29.91,29.89,29.9,386100.0,21.2184,21.2326,21.2184,21.2255,386100.0
2006-11-21 15:30:00,29.9,29.92,29.89,29.92,370500.0,21.2255,21.2397,21.2184,21.2397,370500.0
2006-11-21 15:35:00,29.92,29.92,29.89,29.89,911100.0,21.2397,21.2397,21.2184,21.2184,911100.0
2006-11-21 15:40:00,29.9,29.92,29.89,29.92,798800.0,21.2255,21.2397,21.2184,21.2397,798800.0
2006-11-21 15:45:00,29.92,29.92,29.9,29.91,703600.0,21.2397,21.2397,21.2255,21.2326,703600.0
2006-11-21 15:50:00,29.92,29.93,29.91,29.93,1030900.0,21.2397,21.2468,21.2326,21.2468,1030900.0
2006-11-21 15:55:00,29.93,29.95,29.91,29.92,1690300.0,21.2468,21.261,21.2326,21.2397,1690300.0
2006-11-22 09:30:00,29.98,29.99,29.95,29.96,1593600.0,21.2823,21.2894,21.261,21.2681,1593600.0
2006-11-22 09:35:00,29.97,29.98,29.95,29.97,686000.0,21.2752,21.2823,21.261,21.2752,686000.0
2006-11-22 09:40:00,29.97,30.0,29.96,29.99,1689900.0,21.2752,21.2965,21.2681,21.2894,1689900.0
2006-11-22 09:45:00,29.99,29.99,29.97,29.98,1416300.0,21.2894,21.2894,21.2752,21.2823,1416300.0
2006-11-22 09:50:00,29.97,29.98,29.92,29.93,1101400.0,21.2752,21.2823,21.2397,21.2468,1101400.0
2006-11-22 09:55:00,29.94,29.97,29.92,29.92,406300.0,21.2539,21.2752,21.2397,21.2397,406300.0
2006-11-22 10:00:00,29.93,29.95,29.92,29.92,835400.0,21.2468,21.261,21.2397,21.2397,835400.0
2006-11-22 10:05:00,29.92,29.92,29.82,29.87,1953300.0,21.2397,21.2397,21.1687,21.2042,1953300.0
2006-11-22 10:10:00,29.87,29.91,29.84,29.85,1424800.0,21.2042,21.2326,21.1829,21.19,1424800.0
2006-11-22 10:15:00,29.85,29.9,29.85,29.9,578200.0,21.19,21.2255,21.19,21.2255,578200.0
2006-11-22 10:20:00,29.9,29.91,29.87,29.88,566300.0,21.2255,21.2326,21.2042,21.2113,566300.0
2006-11-22 10:25:00,29.89,29.91,29.87,29.9,497700.0,21.2184,21.2326,21.2042,21.2255,497700.0
2006-11-22 10:30:00,29.91,29.91,29.87,29.89,947200.0,21.2326,21.2326,21.2042,21.2184,947200.0
2006-11-22 10:35:00,29.89,29.92,29.89,29.91,376500.0,21.2184,21.2397,21.2184,21.2326,376500.0
2006-11-22 10:40:00,29.91,29.92,29.9,29.9,382600.0,21.2326,21.2397,21.2255,21.2255,382600.0
2006-11-22 10:45:00,29.9,29.93,29.89,29.92,506800.0,21.2255,21.2468,21.2184,21.2397,506800.0
2006-11-22 10:50:00,29.92,29.93,29.92,29.93,489300.0,21.2397,21.2468,21.2397,21.2468,489300.0
2006-11-22 10:55:00,29.93,29.93,29.91,29.92,444100.0,21.2468,21.2468,21.2326,21.2397,444100.0
2006-11-22 11:00:00,29.93,29.95,29.92,29.95,196600.0,21.2468,21.261,21.2397,21.261,196600.0
2006-11-22 11:05:00,29.95,29.96,29.94,29.96,385700.0,21.261,21.2681,21.2539,21.2681,385700.0
2006-11-22 11:10:00,29.96,29.96,29.9,29.93,1125700.0,21.2681,21.2681,21.2255,21.2468,1125700.0
2006-11-22 11:15:00,29.94,29.95,29.91,29.91,618200.0,21.2539,21.261,21.2326,21.2326,618200.0
2006-11-22 11:20:00,29.91,29.93,29.91,29.92,321800.0,21.2326,21.2468,21.2326,21.2397,321800.0
2006-11-22 11:25:00,29.91,29.92,29.9,29.9,193000.0,21.2326,21.2397,21.2255,21.2255,193000.0
2006-11-22 11:30:00,29.9,29.92,29.9,29.91,376500.0,21.2255,21.2397,21.2255,21.2326,376500.0
2006-11-22 11:35:00,29.91,29.91,29.89,29.9,292700.0,21.2326,21.2326,21.2184,21.2255,292700.0
2006-11-22 11:40:00,29.9,29.92,29.89,29.91,476800.0,21.2255,21.2397,21.2184,21.2326,476800.0
2006-11-22 11:45:00,29.91,29.92,29.91,29.91,108100.0,21.2326,21.2397,21.2326,21.2326,108100.0
2006-11-22 11:50:00,29.92,29.92,29.91,29.91,165400.0,21.2397,21.2397,21.2326,21.2326,165400.0
2006-11-22 11:55:00,29.91,29.92,29.89,29.91,289900.0,21.2326,21.2397,21.2184,21.2326,289900.0
2006-11-22 12:00:00,29.91,29.92,29.86,29.88,197900.0,21.2326,21.2397,21.1971,21.2113,197900.0
2006-11-22 12:05:00,29.88,29.9,29.87,29.88,483200.0,21.2113,21.2255,21.2042,21.2113,483200.0
2006-11-22 12:10:00,29.88,29.89,29.88,29.89,78600.0,21.2113,21.2184,21.2113,21.2184,78600.0
2006-11-22 12:15:00,29.88,29.89,29.88,29.89,63700.0,21.2113,21.2184,21.2113,21.2184,63700.0
2006-11-22 12:20:00,29.88,29.93,29.88,29.91,565600.0,21.2113,21.2468,21.2113,21.2326,565600.0
2006-11-22 12:25:00,29.9,29.91,29.9,29.9,78200.0,21.2255,21.2326,21.2255,21.2255,78200.0
2006-11-22 12:30:00,29.9,29.92,29.9,29.91,133700.0,21.2255,21.2397,21.2255,21.2326,133700.0
2006-11-22 12:35:00,29.91,29.92,29.9,29.9,172300.0,21.2326,21.2397,21.2255,21.2255,172300.0
2006-11-22 12:40:00,29.9,29.91,29.89,29.89,162000.0,21.2255,21.2326,21.2184,21.2184,162000.0
2006-11-22 12:45:00,29.9,29.9,29.87,29.87,228100.0,21.2255,21.2255,21.2042,21.2042,228100.0
2006-11-22 12:50:00,29.88,29.88,29.87,29.87,104000.0,21.2113,21.2113,21.2042,21.2042,104000.0
2006-11-22 12:55:00,29.87,29.88,29.85,29.86,1083500.0,21.2042,21.2113,21.19,21.1971,1083500.0
2006-11-22 13:00:00,29.86,29.88,29.85,29.86,358700.0,21.1971,21.2113,21.19,21.1971,358700.0
2006-11-22 13:05:00,29.85,29.86,29.85,29.85,88600.0,21.19,21.1971,21.19,21.19,88600.0
2006-11-22 13:10:00,29.85,29.86,29.85,29.85,303700.0,21.19,21.1971,21.19,21.19,303700.0
2006-11-22 13:15:00,29.85,29.87,29.84,29.86,919600.0,21.19,21.2042,21.1829,21.1971,919600.0
2006-11-22 13:20:00,29.85,29.86,29.83,29.86,602800.0,21.19,21.1971,21.1758,21.1971,602800.0
2006-11-22 13:25:00,29.86,29.88,29.85,29.88,199700.0,21.1971,21.2113,21.19,21.2113,199700.0
2006-11-22 13:30:00,29.88,29.89,29.87,29.87,278000.0,21.2113,21.2184,21.2042,21.2042,278000.0
2006-11-22 13:35:00,29.87,29.89,29.87,29.88,200400.0,21.2042,21.2184,21.2042,21.2113,200400.0
2006-11-22 13:40:00,29.89,29.9,29.88,29.89,363700.0,21.2184,21.2255,21.2113,21.2184,363700.0
2006-11-22 13:45:00,29.9,29.9,29.86,29.86,631800.0,21.2255,21.2255,21.1971,21.1971,631800.0
2006-11-22 13:50:00,29.86,29.87,29.86,29.86,98100.0,21.1971,21.2042,21.1971,21.1971,98100.0
2006-11-22 13:55:00,29.86,29.87,29.86,29.86,123700.0,21.1971,21.2042,21.1971,21.1971,123700.0
2006-11-22 14:00:00,29.87,29.89,29.86,29.89,333500.0,21.2042,21.2184,21.1971,21.2184,333500.0
2006-11-22 14:05:00,29.88,29.9,29.88,29.88,289800.0,21.2113,21.2255,21.2113,21.2113,289800.0
2006-11-22 14:10:00,29.88,29.9,29.87,29.9,223000.0,21.2113,21.2255,21.2042,21.2255,223000.0
2006-11-22 14:15:00,29.89,29.91,29.89,29.89,333800.0,21.2184,21.2326,21.2184,21.2184,333800.0
2006-11-22 14:20:00,29.9,29.9,29.89,29.9,49000.0,21.2255,21.2255,21.2184,21.2255,49000.0
2006-11-22 14:25:00,29.89,29.92,29.89,29.9,443300.0,21.2184,21.2397,21.2184,21.2255,443300.0
2006-11-22 14:30:00,29.9,29.91,29.89,29.91,214200.0,21.2255,21.2326,21.2184,21.2326,214200.0
2006-11-22 14:35:00,29.9,29.91,29.89,29.91,224000.0,21.2255,21.2326,21.2184,21.2326,224000.0
2006-11-22 14:40:00,29.9,29.91,29.9,29.9,111900.0,21.2255,21.2326,21.2255,21.2255,111900.0
2006-11-22 14:45:00,29.9,29.94,29.9,29.91,833900.0,21.2255,21.2539,21.2255,21.2326,833900.0
2006-11-22 14:50:00,29.91,29.94,29.9,29.92,693200.0,21.2326,21.2539,21.2255,21.2397,693200.0
2006-11-22 14:55:00,29.92,29.92,29.91,29.91,200700.0,21.2397,21.2397,21.2326,21.2326,200700.0
2006-11-22 15:00:00,29.91,29.93,29.9,29.92,207600.0,21.2326,21.2468,21.2255,21.2397,207600.0
2006-11-22 15:05:00,29.93,29.93,29.9,29.91,292100.0,21.2468,21.2468,21.2255,21.2326,292100.0
2006-11-22 15:10:00,29.92,29.92,29.9,29.91,314300.0,21.2397,21.2397,21.2255,21.2326,314300.0
2006-11-22 15:15:00,29.91,29.92,29.9,29.9,387100.0,21.2326,21.2397,21.2255,21.2255,387100.0
2006-11-22 15:20:00,29.91,29.92,29.89,29.91,705600.0,21.2326,21.2397,21.2184,21.2326,705600.0
2006-11-22 15:25:00,29.9,29.91,29.9,29.91,212100.0,21.2255,21.2326,21.2255,21.2326,212100.0
2006-11-22 15:30:00,29.9,29.93,29.9,29.91,690100.0,21.2255,21.2468,21.2255,21.2326,690100.0
2006-11-22 15:35:00,29.9,29.91,29.9,29.91,400600.0,21.2255,21.2326,21.2255,21.2326,400600.0
2006-11-22 15:40:00,29.91,29.91,29.89,29.9,277600.0,21.2326,21.2326,21.2184,21.2255,277600.0
2006-11-22 15:45:00,29.89,29.94,29.89,29.92,819000.0,21.2184,21.2539,21.2184,21.2397,819000.0
2006-11-22 15:50:00,29.93,29.93,29.9,29.9,429900.0,21.2468,21.2468,21.2255,21.2255,429900.0
2006-11-22 15:55:00,29.91,29.93,29.9,29.91,858400.0,21.2326,21.2468,21.2255,21.2326,858400.0
2006-11-24 09:30:00,29.65,29.74,29.64,29.71,2008800.0,21.048,21.1119,21.0409,21.0906,2008800.0
2006-11-24 09:35:00,29.7,29.75,29.7,29.73,437600.0,21.0835,21.119,21.0835,21.1048,437600.0
2006-11-24 09:40:00,29.73,29.75,29.65,29.67,639800.0,21.1048,21.119,21.048,21.0622,639800.0
2006-11-24 09:45:00,29.68,29.68,29.65,29.67,944500.0,21.0693,21.0693,21.048,21.0622,944500.0
2006-11-24 09:50:00,29.67,29.7,29.67,29.68,429400.0,21.0622,21.0835,21.0622,21.0693,429400.0
2006-11-24 09:55:00,29.68,29.71,29.67,29.68,844600.0,21.0693,21.0906,21.0622,21.0693,844600.0
2006-11-24 10:00:00,29.68,29.71,29.68,29.71,298900.0,21.0693,21.0906,21.0693,21.0906,298900.0
2006-11-24 10:05:00,29.7,29.73,29.69,29.7,440800.0,21.0835,21.1048,21.0764,21.0835,440800.0
2006-11-24 10:10:00,29.7,29.71,29.69,29.7,184300.0,21.0835,21.0906,21.0764,21.0835,184300.0
2006-11-24 10:15:00,29.69,29.72,29.69,29.71,199800.0,21.0764,21.0977,21.0764,21.0906,199800.0
2006-11-24 10:20:00,29.71,29.8,29.71,29.74,804500.0,21.0906,21.1545,21.0906,21.1119,804500.0
2006-11-24 10:25:00,29.74,29.77,29.7,29.72,571400.0,21.1119,21.1332,21.0835,21.0977,571400.0
2006-11-24 10:30:00,29.72,29.73,29.71,29.71,175500.0,21.0977,21.1048,21.0906,21.0906,175500.0
2006-11-24 10:35:00,29.72,29.74,29.71,29.73,175200.0,21.0977,21.1119,21.0906,21.1048,175200.0
2006-11-24 10:40:00,29.72,29.74,29.71,29.73,357000.0,21.0977,21.1119,21.0906,21.1048,357000.0
2006-11-24 10:45:00,29.74,29.74,29.72,29.72,131400.0,21.1119,21.1119,21.0977,21.0977,131400.0
2006-11-24 10:50:00,29.73,29.75,29.72,29.74,253000.0,21.1048,21.119,21.0977,21.1119,253000.0
2006-11-24 10:55:00,29.75,29.77,29.74,29.77,406500.0,21.119,21.1332,21.1119,21.1332,406500.0
2006-11-24 11:00:00,29.76,29.77,29.75,29.75,232800.0,21.1261,21.1332,21.119,21.119,232800.0
2006-11-24 11:05:00,29.75,29.77,29.75,29.77,301600.0,21.119,21.1332,21.119,21.1332,301600.0
2006-11-24 11:10:00,29.77,29.82,29.77,29.81,487400.0,21.1332,21.1687,21.1332,21.1616,487400.0
2006-11-24 11:15:00,29.82,29.84,29.81,29.82,178700.0,21.1687,21.1829,21.1616,21.1687,178700.0
2006-11-24 11:20:00,29.81,29.82,29.79,29.81,342800.0,21.1616,21.1687,21.1474,21.1616,342800.0
2006-11-24 11:25:00,29.81,29.82,29.79,29.79,111000.0,21.1616,21.1687,21.1474,21.1474,111000.0
2006-11-24 11:30:00,29.8,29.8,29.77,29.78,325100.0,21.1545,21.1545,21.1332,21.1403,325100.0
2006-11-24 11:35:00,29.78,29.79,29.75,29.75,221500.0,21.1403,21.1474,21.119,21.119,221500.0
2006-11-24 11:40:00,29.75,29.76,29.73,29.75,359800.0,21.119,21.1261,21.1048,21.119,359800.0
2006-11-24 11:45:00,29.74,29.77,29.73,29.73,171700.0,21.1119,21.1332,21.1048,21.1048,171700.0
2006-11-24 11:50:00,29.73,29.74,29.72,29.72,275100.0,21.1048,21.1119,21.0977,21.0977,275100.0
2006-11-24 11:55:00,29.73,29.75,29.72,29.74,111200.0,21.1048,21.119,21.0977,21.1119,111200.0
2006-11-24 12:00:00,29.74,29.75,29.74,29.74,122400.0,21.1119,21.119,21.1119,21.1119,122400.0
2006-11-24 12:05:00,29.75,29.76,29.74,29.75,333300.0,21.119,21.1261,21.1119,21.119,333300.0
2006-11-24 12:10:00,29.75,29.76,29.75,29.76,289700.0,21.119,21.1261,21.119,21.1261,289700.0
2006-11-24 12:15:00,29.76,29.77,29.75,29.76,134900.0,21.1261,21.1332,21.119,21.1261,134900.0
2006-11-24 12:20:00,29.77,29.79,29.76,29.79,199100.0,21.1332,21.1474,21.1261,21.1474,199100.0
2006-11-24 12:25:00,29.78,29.79,29.77,29.78,314600.0,21.1403,21.1474,21.1332,21.1403,314600.0
2006-11-24 12:30:00,29.77,29.78,29.75,29.76,154900.0,21.1332,21.1403,21.119,21.1261,154900.0
2006-11-24 12:35:00,29.76,29.78,29.73,29.77,498500.0,21.1261,21.1403,21.1048,21.1332,498500.0
2006-11-24 12:40:00,29.77,29.78,29.75,29.77,334700.0,21.1332,21.1403,21.119,21.1332,334700.0
2006-11-24 12:45:00,29.77,29.78,29.76,29.77,350600.0,21.1332,21.1403,21.1261,21.1332,350600.0
2006-11-24 12:50:00,29.77,29.8,29.77,29.79,428100.0,21.1332,21.1545,21.1332,21.1474,428100.0
2006-11-24 12:55:00,29.8,29.83,29.77,29.77,906600.0,21.1545,21.1758,21.1332,21.1332,906600.0
2006-11-27 09:30:00,29.69,29.74,29.65,29.69,1968400.0,21.0764,21.1119,21.048,21.0764,1968400.0
2006-11-27 09:35:00,29.69,29.71,29.67,29.7,551100.0,21.0764,21.0906,21.0622,21.0835,551100.0
2006-11-27 09:40:00,29.7,29.71,29.68,29.7,272100.0,21.0835,21.0906,21.0693,21.0835,272100.0
2006-11-27 09:45:00,29.69,29.7,29.68,29.68,480400.0,21.0764,21.0835,21.0693,21.0693,480400.0
2006-11-27 09:50:00,29.68,29.69,29.59,29.61,1451100.0,21.0693,21.0764,21.0054,21.0196,1451100.0
2006-11-27 09:55:00,29.62,29.67,29.61,29.66,789600.0,21.0267,21.0622,21.0196,21.0551,789600.0
2006-11-27 10:00:00,29.66,29.67,29.61,29.63,893400.0,21.0551,21.0622,21.0196,21.0338,893400.0
2006-11-27 10:05:00,29.64,29.66,29.62,29.65,630800.0,21.0409,21.0551,21.0267,21.048,630800.0
2006-11-27 10:10:00,29.66,29.66,29.56,29.56,1785900.0,21.0551,21.0551,20.9841,20.9841,1785900.0
2006-11-27 10:15:00,29.56,29.63,29.56,29.6,1094200.0,20.9841,21.0338,20.9841,21.0125,1094200.0
2006-11-27 10:20:00,29.6,29.7,29.6,29.61,519000.0,21.0125,21.0835,21.0125,21.0196,519000.0
2006-11-27 10:25:00,29.6,29.63,29.59,29.62,467600.0,21.0125,21.0338,21.0054,21.0267,467600.0
2006-11-27 10:30:00,29.63,29.63,29.59,29.61,371300.0,21.0338,21.0338,21.0054,21.0196,371300.0
2006-11-27 10:35:00,29.61,29.62,29.56,29.58,1093400.0,21.0196,21.0267,20.9841,20.9983,1093400.0
2006-11-27 10:40:00,29.57,29.59,29.47,29.49,1169700.0,20.9912,21.0054,20.9202,20.9344,1169700.0
2006-11-27 10:45:00,29.49,29.52,29.47,29.5,1261600.0,20.9344,20.9557,20.9202,20.9415,1261600.0
2006-11-27 10:50:00,29.49,29.53,29.49,29.52,912300.0,20.9344,20.9628,20.9344,20.9557,912300.0
2006-11-27 10:55:00,29.52,29.53,29.51,29.51,867000.0,20.9557,20.9628,20.9486,20.9486,867000.0
2006-11-27 11:00:00,29.52,29.52,29.48,29.48,1403700.0,20.9557,20.9557,20.9273,20.9273,1403700.0
2006-11-27 11:05:00,29.48,29.48,29.41,29.45,1282000.0,20.9273,20.9273,20.8776,20.906,1282000.0
2006-11-27 11:10:00,29.45,29.46,29.42,29.46,1387800.0,20.906,20.9131,20.8847,20.9131,1387800.0
2006-11-27 11:15:00,29.46,29.47,29.37,29.39,2290000.0,20.9131,20.9202,20.8492,20.8634,2290000.0
2006-11-27 11:20:00,29.39,29.42,29.39,29.4,787500.0,20.8634,20.8847,20.8634,20.8705,787500.0
2006-11-27 11:25:00,29.4,29.41,29.33,29.36,1622300.0,20.8705,20.8776,20.8208,20.8421,1622300.0
2006-11-27 11:30:00,29.36,29.4,28.39,29.4,830300.0,20.8421,20.8705,20.1536,20.8705,830300.0
2006-11-27 11:35:00,29.39,30.43,29.39,29.44,592600.0,20.8634,21.6017,20.8634,20.8989,592600.0
2006-11-27 11:40:00,29.43,29.44,29.42,29.42,463000.0,20.8918,20.8989,20.8847,20.8847,463000.0
2006-11-27 11:45:00,29.42,29.44,29.42,29.43,229200.0,20.8847,20.8989,20.8847,20.8918,229200.0
2006-11-27 11:50:00,29.44,29.45,29.43,29.43,513100.0,20.8989,20.906,20.8918,20.8918,513100.0
2006-11-27 11:55:00,29.43,29.45,29.43,29.44,414200.0,20.8918,20.906,20.8918,20.8989,414200.0
2006-11-27 12:00:00,29.44,29.45,29.43,29.43,632000.0,20.8989,20.906,20.8918,20.8918,632000.0
2006-11-27 12:05:00,29.42,29.46,29.41,29.45,978800.0,20.8847,20.9131,20.8776,20.906,978800.0
2006-11-27 12:10:00,29.46,29.51,29.45,29.5,763500.0,20.9131,20.9486,20.906,20.9415,763500.0
2006-11-27 12:15:00,29.51,29.54,29.5,29.53,594900.0,20.9486,20.9699,20.9415,20.9628,594900.0
2006-11-27 12:20:00,29.54,29.58,29.51,29.52,712900.0,20.9699,20.9983,20.9486,20.9557,712900.0
2006-11-27 12:25:00,29.53,29.54,29.51,29.51,156600.0,20.9628,20.9699,20.9486,20.9486,156600.0
2006-11-27 12:30:00,29.52,29.52,29.47,29.48,549600.0,20.9557,20.9557,20.9202,20.9273,549600.0
2006-11-27 12:35:00,29.48,29.49,29.45,29.46,787600.0,20.9273,20.9344,20.906,20.9131,787600.0
2006-11-27 12:40:00,29.46,29.48,29.46,29.47,433800.0,20.9131,20.9273,20.9131,20.9202,433800.0
2006-11-27 12:45:00,29.46,29.51,29.46,29.5,467300.0,20.9131,20.9486,20.9131,20.9415,467300.0
2006-11-27 12:50:00,29.51,29.51,29.49,29.5,440200.0,20.9486,20.9486,20.9344,20.9415,440200.0
2006-11-27 12:55:00,29.5,29.51,29.48,29.48,498300.0,20.9415,20.9486,20.9273,20.9273,498300.0
2006-11-27 13:00:00,29.48,29.48,29.42,29.46,807000.0,20.9273,20.9273,20.8847,20.9131,807000.0
2006-11-27 13:05:00,29.46,29.46,29.42,29.46,916700.0,20.9131,20.9131,20.8847,20.9131,916700.0
2006-11-27 13:10:00,29.46,29.47,29.43,29.47,408900.0,20.9131,20.9202,20.8918,20.9202,408900.0
2006-11-27 13:15:00,29.46,29.47,29.46,29.46,621600.0,20.9131,20.9202,20.9131,20.9131,621600.0
2006-11-27 13:20:00,29.47,29.47,29.46,29.46,329900.0,20.9202,20.9202,20.9131,20.9131,329900.0
2006-11-27 13:25:00,29.46,29.55,29.46,29.54,584800.0,20.9131,20.977,20.9131,20.9699,584800.0
2006-11-27 13:30:00,29.55,29.56,29.51,29.51,473100.0,20.977,20.9841,20.9486,20.9486,473100.0
2006-11-27 13:35:00,29.51,29.52,29.5,29.52,422400.0,20.9486,20.9557,20.9415,20.9557,422400.0
2006-11-27 13:40:00,29.5,29.54,29.5,29.54,647700.0,20.9415,20.9699,20.9415,20.9699,647700.0
2006-11-27 13:45:00,29.55,29.56,29.51,29.51,613200.0,20.977,20.9841,20.9486,20.9486,613200.0
2006-11-27 13:50:00,29.52,29.52,29.49,29.5,549200.0,20.9557,20.9557,20.9344,20.9415,549200.0
2006-11-27 13:55:00,29.49,29.51,29.49,29.49,1062700.0,20.9344,20.9486,20.9344,20.9344,1062700.0
2006-11-27 14:00:00,29.5,29.52,29.49,29.51,363400.0,20.9415,20.9557,20.9344,20.9486,363400.0
2006-11-27 14:05:00,29.51,29.52,29.44,29.45,886300.0,20.9486,20.9557,20.8989,20.906,886300.0
2006-11-27 14:10:00,29.45,29.49,29.45,29.49,318600.0,20.906,20.9344,20.906,20.9344,318600.0
2006-11-27 14:15:00,29.48,29.52,29.48,29.5,440000.0,20.9273,20.9557,20.9273,20.9415,440000.0
2006-11-27 14:20:00,29.5,29.51,29.49,29.51,361200.0,20.9415,20.9486,20.9344,20.9486,361200.0
2006-11-27 14:25:00,29.5,29.54,29.5,29.53,277500.0,20.9415,20.9699,20.9415,20.9628,277500.0
2006-11-27 14:30:00,29.54,29.57,29.53,29.55,485700.0,20.9699,20.9912,20.9628,20.977,485700.0
2006-11-27 14:35:00,29.56,29.57,29.55,29.57,315400.0,20.9841,20.9912,20.977,20.9912,315400.0
2006-11-27 14:40:00,29.56,29.57,29.55,29.55,237500.0,20.9841,20.9912,20.977,20.977,237500.0
2006-11-27 14:45:00,29.55,29.55,29.52,29.53,523200.0,20.977,20.977,20.9557,20.9628,523200.0
2006-11-27 14:50:00,29.52,29.55,29.52,29.52,1144100.0,20.9557,20.977,20.9557,20.9557,1144100.0
2006-11-27 14:55:00,29.52,29.53,29.51,29.53,660200.0,20.9557,20.9628,20.9486,20.9628,660200.0
2006-11-27 15:00:00,29.52,29.53,29.46,29.49,742000.0,20.9557,20.9628,20.9131,20.9344,742000.0
2006-11-27 15:05:00,29.5,29.51,29.49,29.49,512200.0,20.9415,20.9486,20.9344,20.9344,512200.0
2006-11-27 15:10:00,29.5,29.5,29.45,29.48,734900.0,20.9415,20.9415,20.906,20.9273,734900.0
2006-11-27 15:15:00,29.49,29.5,29.45,29.5,1086000.0,20.9344,20.9415,20.906,20.9415,1086000.0
2006-11-27 15:20:00,29.5,29.53,29.49,29.51,933300.0,20.9415,20.9628,20.9344,20.9486,933300.0
2006-11-27 15:25:00,29.51,29.51,29.47,29.47,696800.0,20.9486,20.9486,20.9202,20.9202,696800.0
2006-11-27 15:30:00,29.48,29.5,29.46,29.47,932500.0,20.9273,20.9415,20.9131,20.9202,932500.0
2006-11-27 15:35:00,29.47,29.48,29.45,29.46,574200.0,20.9202,20.9273,20.906,20.9131,574200.0
2006-11-27 15:40:00,29.47,29.48,29.46,29.47,1113800.0,20.9202,20.9273,20.9131,20.9202,1113800.0
2006-11-27 15:45:00,29.47,29.49,29.46,29.48,678600.0,20.9202,20.9344,20.9131,20.9273,678600.0
2006-11-27 15:50:00,29.49,29.5,29.48,29.5,839000.0,20.9344,20.9415,20.9273,20.9415,839000.0
2006-11-27 15:55:00,29.49,29.5,29.46,29.47,2052800.0,20.9344,20.9415,20.9131,20.9202,2052800.0
2006-11-28 09:30:00,29.34,29.35,29.21,29.26,2904900.0,20.8279,20.835,20.7357,20.7712,2904900.0
2006-11-28 09:35:00,29.26,29.28,29.24,29.25,1526300.0,20.7712,20.7853,20.757,20.7641,1526300.0
2006-11-28 09:40:00,29.26,29.26,29.13,29.15,1640600.0,20.7712,20.7712,20.6789,20.6931,1640600.0
2006-11-28 09:45:00,29.15,29.24,29.13,29.24,1183300.0,20.6931,20.757,20.6789,20.757,1183300.0
2006-11-28 09:50:00,29.24,29.29,29.22,29.26,1494300.0,20.757,20.7924,20.7428,20.7712,1494300.0
2006-11-28 09:55:00,29.26,29.28,29.25,29.27,723800.0,20.7712,20.7853,20.7641,20.7782,723800.0
2006-11-28 10:00:00,29.27,29.35,29.24,29.33,1260800.0,20.7782,20.835,20.757,20.8208,1260800.0
2006-11-28 10:05:00,29.33,29.34,29.27,29.29,846500.0,20.8208,20.8279,20.7782,20.7924,846500.0
2006-11-28 10:10:00,29.28,29.3,29.19,29.19,1103100.0,20.7853,20.7995,20.7215,20.7215,1103100.0
2006-11-28 10:15:00,29.19,29.21,29.18,29.18,1012600.0,20.7215,20.7357,20.7144,20.7144,1012600.0
2006-11-28 10:20:00,29.18,29.29,29.18,29.28,696600.0,20.7144,20.7924,20.7144,20.7853,696600.0
2006-11-28 10:25:00,29.28,29.35,29.26,29.32,999800.0,20.7853,20.835,20.7712,20.8137,999800.0
2006-11-28 10:30:00,29.32,29.33,29.28,29.29,714900.0,20.8137,20.8208,20.7853,20.7924,714900.0
2006-11-28 10:35:00,29.28,29.34,29.28,29.33,958600.0,20.7853,20.8279,20.7853,20.8208,958600.0
2006-11-28 10:40:00,29.33,29.41,29.33,29.37,1415600.0,20.8208,20.8776,20.8208,20.8492,1415600.0
2006-11-28 10:45:00,29.37,29.38,29.35,29.37,659300.0,20.8492,20.8563,20.835,20.8492,659300.0
2006-11-28 10:50:00,29.37,29.39,29.33,29.33,988700.0,20.8492,20.8634,20.8208,20.8208,988700.0
2006-11-28 10:55:00,29.34,29.35,29.3,29.32,441300.0,20.8279,20.835,20.7995,20.8137,441300.0
2006-11-28 11:00:00,29.32,29.36,29.31,29.33,275200.0,20.8137,20.8421,20.8066,20.8208,275200.0
2006-11-28 11:05:00,29.34,29.34,29.29,29.32,578500.0,20.8279,20.8279,20.7924,20.8137,578500.0
2006-11-28 11:10:00,29.32,29.34,29.28,29.32,258900.0,20.8137,20.8279,20.7853,20.8137,258900.0
2006-11-28 11:15:00,29.32,29.32,29.28,29.31,482300.0,20.8137,20.8137,20.7853,20.8066,482300.0
2006-11-28 11:20:00,29.3,29.32,29.29,29.32,637700.0,20.7995,20.8137,20.7924,20.8137,637700.0
2006-11-28 11:25:00,29.32,29.34,29.32,29.33,466100.0,20.8137,20.8279,20.8137,20.8208,466100.0
2006-11-28 11:30:00,29.34,29.36,29.2,29.35,226600.0,20.8279,20.8421,20.7286,20.835,226600.0
2006-11-28 11:35:00,29.36,29.37,29.35,29.37,639000.0,20.8421,20.8492,20.835,20.8492,639000.0
2006-11-28 11:40:00,29.37,29.37,29.3,29.31,554000.0,20.8492,20.8492,20.7995,20.8066,554000.0
2006-11-28 11:45:00,29.31,29.33,29.28,29.29,623400.0,20.8066,20.8208,20.7853,20.7924,623400.0
2006-11-28 11:50:00,29.29,29.32,29.28,29.3,280500.0,20.7924,20.8137,20.7853,20.7995,280500.0
2006-11-28 11:55:00,29.3,29.3,29.27,29.29,686300.0,20.7995,20.7995,20.7782,20.7924,686300.0
2006-11-28 12:00:00,29.29,29.31,29.27,29.3,297000.0,20.7924,20.8066,20.7782,20.7995,297000.0
2006-11-28 12:05:00,29.3,29.36,29.3,29.33,369900.0,20.7995,20.8421,20.7995,20.8208,369900.0
2006-11-28 12:10:00,29.33,29.33,29.3,29.31,116600.0,20.8208,20.8208,20.7995,20.8066,116600.0
2006-11-28 12:15:00,29.31,29.32,29.29,29.31,302300.0,20.8066,20.8137,20.7924,20.8066,302300.0
2006-11-28 12:20:00,29.32,29.33,29.3,29.3,300400.0,20.8137,20.8208,20.7995,20.7995,300400.0
2006-11-28 12:25:00,29.3,29.32,29.28,29.3,327900.0,20.7995,20.8137,20.7853,20.7995,327900.0
2006-11-28 12:30:00,29.3,29.32,29.27,29.29,542500.0,20.7995,20.8137,20.7782,20.7924,542500.0
2006-11-28 12:35:00,29.29,29.3,29.24,29.27,492500.0,20.7924,20.7995,20.757,20.7782,492500.0
2006-11-28 12:40:00,29.27,29.28,29.26,29.27,248100.0,20.7782,20.7853,20.7712,20.7782,248100.0
2006-11-28 12:45:00,29.27,29.28,29.24,29.28,265900.0,20.7782,20.7853,20.757,20.7853,265900.0
2006-11-28 12:50:00,29.27,29.29,29.27,29.28,279600.0,20.7782,20.7924,20.7782,20.7853,279600.0
2006-11-28 12:55:00,29.28,29.29,29.26,29.29,298000.0,20.7853,20.7924,20.7712,20.7924,298000.0
2006-11-28 13:00:00,29.28,29.31,29.28,29.3,229200.0,20.7853,20.8066,20.7853,20.7995,229200.0
2006-11-28 13:05:00,29.3,29.35,29.3,29.34,822600.0,20.7995,20.835,20.7995,20.8279,822600.0
2006-11-28 13:10:00,29.34,29.37,29.34,29.37,218400.0,20.8279,20.8492,20.8279,20.8492,218400.0
2006-11-28 13:15:00,29.37,29.39,29.31,29.33,1662900.0,20.8492,20.8634,20.8066,20.8208,1662900.0
2006-11-28 13:20:00,29.33,29.34,29.27,29.27,574100.0,20.8208,20.8279,20.7782,20.7782,574100.0
2006-11-28 13:25:00,29.27,29.29,29.27,29.28,548300.0,20.7782,20.7924,20.7782,20.7853,548300.0
2006-11-28 13:30:00,29.29,29.36,29.28,29.33,818000.0,20.7924,20.8421,20.7853,20.8208,818000.0
2006-11-28 13:35:00,29.32,29.33,29.3,29.31,216500.0,20.8137,20.8208,20.7995,20.8066,216500.0
2006-11-28 13:40:00,29.31,29.36,29.31,29.35,313100.0,20.8066,20.8421,20.8066,20.835,313100.0
2006-11-28 13:45:00,29.34,29.34,29.3,29.31,274500.0,20.8279,20.8279,20.7995,20.8066,274500.0
2006-11-28 13:50:00,29.3,29.33,29.3,29.31,214000.0,20.7995,20.8208,20.7995,20.8066,214000.0
2006-11-28 13:55:00,29.31,29.32,29.3,29.3,183500.0,20.8066,20.8137,20.7995,20.7995,183500.0
2006-11-28 14:00:00,29.3,29.31,29.29,29.29,469500.0,20.7995,20.8066,20.7924,20.7924,469500.0
2006-11-28 14:05:00,29.29,29.34,29.29,29.33,533800.0,20.7924,20.8279,20.7924,20.8208,533800.0
2006-11-28 14:10:00,29.33,29.34,29.31,29.33,406700.0,20.8208,20.8279,20.8066,20.8208,406700.0
2006-11-28 14:15:00,29.33,29.33,29.29,29.3,290400.0,20.8208,20.8208,20.7924,20.7995,290400.0
2006-11-28 14:20:00,29.3,29.34,29.29,29.33,348200.0,20.7995,20.8279,20.7924,20.8208,348200.0
2006-11-28 14:25:00,29.33,29.35,29.32,29.32,164200.0,20.8208,20.835,20.8137,20.8137,164200.0
2006-11-28 14:30:00,29.33,29.34,29.32,29.33,150100.0,20.8208,20.8279,20.8137,20.8208,150100.0
2006-11-28 14:35:00,29.34,29.34,29.33,29.34,82600.0,20.8279,20.8279,20.8208,20.8279,82600.0
2006-11-28 14:40:00,29.34,29.35,29.31,29.35,342600.0,20.8279,20.835,20.8066,20.835,342600.0
2006-11-28 14:45:00,29.35,29.35,29.3,29.3,407600.0,20.835,20.835,20.7995,20.7995,407600.0
2006-11-28 14:50:00,29.31,29.33,29.3,29.31,640300.0,20.8066,20.8208,20.7995,20.8066,640300.0
2006-11-28 14:55:00,29.3,29.34,29.3,29.31,377800.0,20.7995,20.8279,20.7995,20.8066,377800.0
2006-11-28 15:00:00,29.31,29.32,29.3,29.3,269500.0,20.8066,20.8137,20.7995,20.7995,269500.0
2006-11-28 15:05:00,29.3,29.33,29.29,29.29,806700.0,20.7995,20.8208,20.7924,20.7924,806700.0
2006-11-28 15:10:00,29.29,29.33,29.29,29.33,445700.0,20.7924,20.8208,20.7924,20.8208,445700.0
2006-11-28 15:15:00,29.33,29.35,29.32,29.34,384100.0,20.8208,20.835,20.8137,20.8279,384100.0
2006-11-28 15:20:00,29.34,29.38,29.34,29.36,855000.0,20.8279,20.8563,20.8279,20.8421,855000.0
2006-11-28 15:25:00,29.36,29.39,29.35,29.36,614600.0,20.8421,20.8634,20.835,20.8421,614600.0
2006-11-28 15:30:00,29.36,29.4,29.36,29.4,329600.0,20.8421,20.8705,20.8421,20.8705,329600.0
2006-11-28 15:35:00,29.4,29.42,29.39,29.4,405900.0,20.8705,20.8847,20.8634,20.8705,405900.0
2006-11-28 15:40:00,29.41,29.41,29.36,29.37,766600.0,20.8776,20.8776,20.8421,20.8492,766600.0
2006-11-28 15:45:00,29.37,29.39,29.36,29.37,521700.0,20.8492,20.8634,20.8421,20.8492,521700.0
2006-11-28 15:50:00,29.37,29.39,29.36,29.38,760100.0,20.8492,20.8634,20.8421,20.8563,760100.0
2006-11-28 15:55:00,29.39,29.42,29.37,29.39,1501300.0,20.8634,20.8847,20.8492,20.8634,1501300.0
2006-11-29 09:30:00,29.44,29.5,29.43,29.47,2365500.0,20.8989,20.9415,20.8918,20.9202,2365500.0
2006-11-29 09:35:00,29.48,29.55,29.47,29.53,1337500.0,20.9273,20.977,20.9202,20.9628,1337500.0
2006-11-29 09:40:00,29.53,29.54,29.49,29.5,564000.0,20.9628,20.9699,20.9344,20.9415,564000.0
2006-11-29 09:45:00,29.5,29.52,29.49,29.51,374700.0,20.9415,20.9557,20.9344,20.9486,374700.0
2006-11-29 09:50:00,29.52,29.53,29.5,29.5,365100.0,20.9557,20.9628,20.9415,20.9415,365100.0
2006-11-29 09:55:00,29.51,29.55,29.49,29.55,1226700.0,20.9486,20.977,20.9344,20.977,1226700.0
2006-11-29 10:00:00,29.54,29.54,29.49,29.53,848400.0,20.9699,20.9699,20.9344,20.9628,848400.0
2006-11-29 10:05:00,29.53,29.59,29.53,29.59,1178100.0,20.9628,21.0054,20.9628,21.0054,1178100.0
2006-11-29 10:10:00,29.58,29.6,29.56,29.59,960900.0,20.9983,21.0125,20.9841,21.0054,960900.0
2006-11-29 10:15:00,29.59,29.68,29.59,29.68,1551100.0,21.0054,21.0693,21.0054,21.0693,1551100.0
2006-11-29 10:20:00,29.68,29.69,29.65,29.67,966800.0,21.0693,21.0764,21.048,21.0622,966800.0
2006-11-29 10:25:00,29.67,29.68,29.6,29.65,734400.0,21.0622,21.0693,21.0125,21.048,734400.0
2006-11-29 10:30:00,29.64,29.66,29.62,29.62,526900.0,21.0409,21.0551,21.0267,21.0267,526900.0
2006-11-29 10:35:00,29.62,29.63,29.57,29.58,1196000.0,21.0267,21.0338,20.9912,20.9983,1196000.0
2006-11-29 10:40:00,29.58,29.59,29.53,29.54,1864300.0,20.9983,21.0054,20.9628,20.9699,1864300.0
2006-11-29 10:45:00,29.55,29.58,29.54,29.57,282200.0,20.977,20.9983,20.9699,20.9912,282200.0
2006-11-29 10:50:00,29.57,29.6,29.56,29.59,329000.0,20.9912,21.0125,20.9841,21.0054,329000.0
2006-11-29 10:55:00,29.59,29.62,29.56,29.59,352600.0,21.0054,21.0267,20.9841,21.0054,352600.0
2006-11-29 11:00:00,29.6,29.63,29.59,29.63,440800.0,21.0125,21.0338,21.0054,21.0338,440800.0
2006-11-29 11:05:00,29.63,29.68,29.63,29.67,832900.0,21.0338,21.0693,21.0338,21.0622,832900.0
2006-11-29 11:10:00,29.67,29.69,29.66,29.69,512500.0,21.0622,21.0764,21.0551,21.0764,512500.0
2006-11-29 11:15:00,29.68,29.7,29.66,29.67,672100.0,21.0693,21.0835,21.0551,21.0622,672100.0
2006-11-29 11:20:00,29.68,29.68,29.66,29.66,254100.0,21.0693,21.0693,21.0551,21.0551,254100.0
2006-11-29 11:25:00,29.66,29.66,29.62,29.64,776900.0,21.0551,21.0551,21.0267,21.0409,776900.0
2006-11-29 11:30:00,29.64,29.65,29.59,29.64,563500.0,21.0409,21.048,21.0054,21.0409,563500.0
2006-11-29 11:35:00,29.63,29.64,29.61,29.63,505500.0,21.0338,21.0409,21.0196,21.0338,505500.0
2006-11-29 11:40:00,29.64,29.7,29.63,29.69,1162300.0,21.0409,21.0835,21.0338,21.0764,1162300.0
2006-11-29 11:45:00,29.68,29.7,29.66,29.66,291800.0,21.0693,21.0835,21.0551,21.0551,291800.0
2006-11-29 11:50:00,29.67,29.68,29.66,29.67,157000.0,21.0622,21.0693,21.0551,21.0622,157000.0
2006-11-29 11:55:00,29.67,29.68,29.67,29.68,81000.0,21.0622,21.0693,21.0622,21.0693,81000.0
2006-11-29 12:00:00,29.67,29.68,29.67,29.68,139500.0,21.0622,21.0693,21.0622,21.0693,139500.0
2006-11-29 12:05:00,29.68,29.69,29.64,29.65,641100.0,21.0693,21.0764,21.0409,21.048,641100.0
2006-11-29 12:10:00,29.65,29.65,29.63,29.64,544600.0,21.048,21.048,21.0338,21.0409,544600.0
2006-11-29 12:15:00,29.64,29.65,29.62,29.64,390900.0,21.0409,21.048,21.0267,21.0409,390900.0
2006-11-29 12:20:00,29.63,29.64,29.62,29.62,190100.0,21.0338,21.0409,21.0267,21.0267,190100.0
2006-11-29 12:25:00,29.63,29.64,29.62,29.63,554300.0,21.0338,21.0409,21.0267,21.0338,554300.0
2006-11-29 12:30:00,29.63,29.64,29.62,29.62,105300.0,21.0338,21.0409,21.0267,21.0267,105300.0
2006-11-29 12:35:00,29.63,29.65,29.62,29.64,135800.0,21.0338,21.048,21.0267,21.0409,135800.0
2006-11-29 12:40:00,29.65,29.66,29.64,29.64,473900.0,21.048,21.0551,21.0409,21.0409,473900.0
2006-11-29 12:45:00,29.64,29.64,29.61,29.62,355700.0,21.0409,21.0409,21.0196,21.0267,355700.0
2006-11-29 12:50:00,29.61,29.62,29.59,29.61,305800.0,21.0196,21.0267,21.0054,21.0196,305800.0
2006-11-29 12:55:00,29.61,29.61,29.6,29.6,138200.0,21.0196,21.0196,21.0125,21.0125,138200.0
2006-11-29 13:00:00,29.61,29.61,29.57,29.58,1233700.0,21.0196,21.0196,20.9912,20.9983,1233700.0
2006-11-29 13:05:00,29.58,29.6,29.57,29.58,220300.0,20.9983,21.0125,20.9912,20.9983,220300.0
2006-11-29 13:10:00,29.58,29.58,29.49,29.51,1575400.0,20.9983,20.9983,20.9344,20.9486,1575400.0
2006-11-29 13:15:00,29.52,29.55,29.51,29.54,651500.0,20.9557,20.977,20.9486,20.9699,651500.0
2006-11-29 13:20:00,29.54,29.55,29.51,29.53,521400.0,20.9699,20.977,20.9486,20.9628,521400.0
2006-11-29 13:25:00,29.54,29.54,29.51,29.52,445000.0,20.9699,20.9699,20.9486,20.9557,445000.0
2006-11-29 13:30:00,29.51,29.52,29.46,29.48,725000.0,20.9486,20.9557,20.9131,20.9273,725000.0
2006-11-29 13:35:00,29.48,29.52,29.48,29.52,288400.0,20.9273,20.9557,20.9273,20.9557,288400.0
2006-11-29 13:40:00,29.52,29.54,29.51,29.53,213700.0,20.9557,20.9699,20.9486,20.9628,213700.0
2006-11-29 13:45:00,29.53,29.56,29.53,29.55,524100.0,20.9628,20.9841,20.9628,20.977,524100.0
2006-11-29 13:50:00,29.55,29.55,29.52,29.52,428100.0,20.977,20.977,20.9557,20.9557,428100.0
2006-11-29 13:55:00,29.53,29.55,29.52,29.55,264200.0,20.9628,20.977,20.9557,20.977,264200.0
2006-11-29 14:00:00,29.54,29.55,29.51,29.52,978700.0,20.9699,20.977,20.9486,20.9557,978700.0
2006-11-29 14:05:00,29.53,29.53,29.51,29.53,279700.0,20.9628,20.9628,20.9486,20.9628,279700.0
2006-11-29 14:10:00,29.53,29.53,29.51,29.53,244000.0,20.9628,20.9628,20.9486,20.9628,244000.0
2006-11-29 14:15:00,29.53,29.53,29.52,29.52,269000.0,20.9628,20.9628,20.9557,20.9557,269000.0
2006-11-29 14:20:00,29.53,29.55,29.52,29.53,322000.0,20.9628,20.977,20.9557,20.9628,322000.0
2006-11-29 14:25:00,29.53,29.55,29.51,29.51,277700.0,20.9628,20.977,20.9486,20.9486,277700.0
2006-11-29 14:30:00,29.52,29.53,29.52,29.52,251200.0,20.9557,20.9628,20.9557,20.9557,251200.0
2006-11-29 14:35:00,29.52,29.58,29.52,29.56,1250300.0,20.9557,20.9983,20.9557,20.9841,1250300.0
2006-11-29 14:40:00,29.56,29.56,29.54,29.54,489000.0,20.9841,20.9841,20.9699,20.9699,489000.0
2006-11-29 14:45:00,29.54,29.56,29.54,29.55,308700.0,20.9699,20.9841,20.9699,20.977,308700.0
2006-11-29 14:50:00,29.56,29.58,29.54,29.58,1319400.0,20.9841,20.9983,20.9699,20.9983,1319400.0
2006-11-29 14:55:00,29.57,29.6,29.57,29.58,640600.0,20.9912,21.0125,20.9912,20.9983,640600.0
2006-11-29 15:00:00,29.57,29.6,29.54,29.59,1003500.0,20.9912,21.0125,20.9699,21.0054,1003500.0
2006-11-29 15:05:00,29.59,29.6,29.58,29.6,249500.0,21.0054,21.0125,20.9983,21.0125,249500.0
2006-11-29 15:10:00,29.6,29.78,29.59,29.61,602000.0,21.0125,21.1403,21.0054,21.0196,602000.0
2006-11-29 15:15:00,29.61,29.62,29.58,29.61,559600.0,21.0196,21.0267,20.9983,21.0196,559600.0
2006-11-29 15:20:00,29.62,29.62,29.59,29.6,465300.0,21.0267,21.0267,21.0054,21.0125,465300.0
2006-11-29 15:25:00,29.6,29.62,29.57,29.59,583600.0,21.0125,21.0267,20.9912,21.0054,583600.0
2006-11-29 15:30:00,29.6,29.62,29.59,29.61,807000.0,21.0125,21.0267,21.0054,21.0196,807000.0
2006-11-29 15:35:00,29.61,29.63,29.5,29.62,849300.0,21.0196,21.0338,20.9415,21.0267,849300.0
2006-11-29 15:40:00,29.62,29.62,29.59,29.59,340100.0,21.0267,21.0267,21.0054,21.0054,340100.0
2006-11-29 15:45:00,29.59,29.6,29.57,29.58,616500.0,21.0054,21.0125,20.9912,20.9983,616500.0
2006-11-29 15:50:00,29.58,29.59,29.57,29.58,495700.0,20.9983,21.0054,20.9912,20.9983,495700.0
2006-11-29 15:55:00,29.58,29.58,29.54,29.58,1143100.0,20.9983,20.9983,20.9699,20.9983,1143100.0
2006-11-30 09:30:00,29.43,29.49,29.4,29.46,2173800.0,20.8918,20.9344,20.8705,20.9131,2173800.0
2006-11-30 09:35:00,29.47,29.53,29.46,29.52,1161900.0,20.9202,20.9628,20.9131,20.9557,1161900.0
2006-11-30 09:40:00,29.52,29.53,29.46,29.46,945000.0,20.9557,20.9628,20.9131,20.9131,945000.0
2006-11-30 09:45:00,29.46,29.57,29.46,29.55,944300.0,20.9131,20.9912,20.9131,20.977,944300.0
2006-11-30 09:50:00,29.55,29.55,29.51,29.52,473600.0,20.977,20.977,20.9486,20.9557,473600.0
2006-11-30 09:55:00,29.51,29.54,29.49,29.53,749400.0,20.9486,20.9699,20.9344,20.9628,749400.0
2006-11-30 10:00:00,29.52,29.53,29.44,29.44,1267900.0,20.9557,20.9628,20.8989,20.8989,1267900.0
2006-11-30 10:05:00,29.44,29.49,29.43,29.47,993400.0,20.8989,20.9344,20.8918,20.9202,993400.0
2006-11-30 10:10:00,29.47,29.51,29.47,29.48,471100.0,20.9202,20.9486,20.9202,20.9273,471100.0
2006-11-30 10:15:00,29.48,29.51,29.47,29.49,486100.0,20.9273,20.9486,20.9202,20.9344,486100.0
2006-11-30 10:20:00,29.49,29.52,29.45,29.47,423400.0,20.9344,20.9557,20.906,20.9202,423400.0
2006-11-30 10:25:00,29.47,29.5,29.46,29.5,413000.0,20.9202,20.9415,20.9131,20.9415,413000.0
2006-11-30 10:30:00,29.5,29.52,29.49,29.49,370200.0,20.9415,20.9557,20.9344,20.9344,370200.0
2006-11-30 10:35:00,29.5,29.55,29.45,29.53,658200.0,20.9415,20.977,20.906,20.9628,658200.0
2006-11-30 10:40:00,29.54,29.57,29.51,29.54,917100.0,20.9699,20.9912,20.9486,20.9699,917100.0
2006-11-30 10:45:00,29.54,29.56,29.51,29.51,414000.0,20.9699,20.9841,20.9486,20.9486,414000.0
2006-11-30 10:50:00,29.52,29.56,29.51,29.52,712300.0,20.9557,20.9841,20.9486,20.9557,712300.0
2006-11-30 10:55:00,29.53,29.54,29.5,29.5,746800.0,20.9628,20.9699,20.9415,20.9415,746800.0
2006-11-30 11:00:00,29.51,29.53,29.49,29.51,377100.0,20.9486,20.9628,20.9344,20.9486,377100.0
2006-11-30 11:05:00,29.51,29.52,29.5,29.51,281700.0,20.9486,20.9557,20.9415,20.9486,281700.0
2006-11-30 11:10:00,29.51,29.52,29.49,29.49,481800.0,20.9486,20.9557,20.9344,20.9344,481800.0
2006-11-30 11:15:00,29.49,29.5,29.44,29.45,594200.0,20.9344,20.9415,20.8989,20.906,594200.0
2006-11-30 11:20:00,29.48,29.48,29.44,29.47,596800.0,20.9273,20.9273,20.8989,20.9202,596800.0
2006-11-30 11:25:00,29.47,29.48,29.45,29.46,509900.0,20.9202,20.9273,20.906,20.9131,509900.0
2006-11-30 11:30:00,29.46,29.46,29.43,29.44,492200.0,20.9131,20.9131,20.8918,20.8989,492200.0
2006-11-30 11:35:00,29.44,29.44,29.39,29.41,529700.0,20.8989,20.8989,20.8634,20.8776,529700.0
2006-11-30 11:40:00,29.41,29.47,29.4,29.41,506000.0,20.8776,20.9202,20.8705,20.8776,506000.0
2006-11-30 11:45:00,29.41,29.5,29.38,29.38,477600.0,20.8776,20.9415,20.8563,20.8563,477600.0
2006-11-30 11:50:00,29.38,29.42,29.38,29.42,180900.0,20.8563,20.8847,20.8563,20.8847,180900.0
2006-11-30 11:55:00,29.41,29.45,29.39,29.43,445500.0,20.8776,20.906,20.8634,20.8918,445500.0
2006-11-30 12:00:00,29.43,29.43,29.4,29.41,362200.0,20.8918,20.8918,20.8705,20.8776,362200.0
2006-11-30 12:05:00,29.41,29.42,29.38,29.41,828800.0,20.8776,20.8847,20.8563,20.8776,828800.0
2006-11-30 12:10:00,29.41,29.44,29.41,29.43,463800.0,20.8776,20.8989,20.8776,20.8918,463800.0
2006-11-30 12:15:00,29.43,29.44,29.42,29.43,385400.0,20.8918,20.8989,20.8847,20.8918,385400.0
2006-11-30 12:20:00,29.42,29.44,29.42,29.43,222100.0,20.8847,20.8989,20.8847,20.8918,222100.0
2006-11-30 12:25:00,29.44,29.45,29.43,29.44,292200.0,20.8989,20.906,20.8918,20.8989,292200.0
2006-11-30 12:30:00,29.44,29.46,29.44,29.45,282200.0,20.8989,20.9131,20.8989,20.906,282200.0
2006-11-30 12:35:00,29.45,29.46,29.42,29.42,231500.0,20.906,20.9131,20.8847,20.8847,231500.0
2006-11-30 12:40:00,29.42,29.43,29.42,29.42,65400.0,20.8847,20.8918,20.8847,20.8847,65400.0
2006-11-30 12:45:00,29.42,29.43,29.41,29.41,262400.0,20.8847,20.8918,20.8776,20.8776,262400.0
2006-11-30 12:50:00,29.41,29.44,29.41,29.43,361400.0,20.8776,20.8989,20.8776,20.8918,361400.0
2006-11-30 12:55:00,29.42,29.44,29.4,29.4,226200.0,20.8847,20.8989,20.8705,20.8705,226200.0
2006-11-30 13:00:00,29.4,29.41,29.39,29.4,197900.0,20.8705,20.8776,20.8634,20.8705,197900.0
2006-11-30 13:05:00,29.4,29.42,29.4,29.41,210800.0,20.8705,20.8847,20.8705,20.8776,210800.0
2006-11-30 13:10:00,29.41,29.43,29.4,29.43,203000.0,20.8776,20.8918,20.8705,20.8918,203000.0
2006-11-30 13:15:00,29.42,29.47,29.42,29.44,886800.0,20.8847,20.9202,20.8847,20.8989,886800.0
2006-11-30 13:20:00,29.45,29.46,29.37,29.46,336900.0,20.906,20.9131,20.8492,20.9131,336900.0
2006-11-30 13:25:00,29.45,29.5,29.45,29.5,720000.0,20.906,20.9415,20.906,20.9415,720000.0
2006-11-30 13:30:00,29.49,29.51,29.48,29.49,633400.0,20.9344,20.9486,20.9273,20.9344,633400.0
2006-11-30 13:35:00,29.49,29.49,29.47,29.48,175400.0,20.9344,20.9344,20.9202,20.9273,175400.0
2006-11-30 13:40:00,29.48,29.48,29.44,29.45,463600.0,20.9273,20.9273,20.8989,20.906,463600.0
2006-11-30 13:45:00,29.46,29.48,29.44,29.47,291700.0,20.9131,20.9273,20.8989,20.9202,291700.0
2006-11-30 13:50:00,29.48,29.48,29.44,29.44,468000.0,20.9273,20.9273,20.8989,20.8989,468000.0
2006-11-30 13:55:00,29.45,29.45,29.39,29.4,366900.0,20.906,20.906,20.8634,20.8705,366900.0
2006-11-30 14:00:00,29.39,29.43,29.39,29.42,296700.0,20.8634,20.8918,20.8634,20.8847,296700.0
2006-11-30 14:05:00,29.42,29.42,29.39,29.4,307500.0,20.8847,20.8847,20.8634,20.8705,307500.0
2006-11-30 14:10:00,29.4,29.42,29.4,29.42,374500.0,20.8705,20.8847,20.8705,20.8847,374500.0
2006-11-30 14:15:00,29.41,29.44,29.41,29.44,279600.0,20.8776,20.8989,20.8776,20.8989,279600.0
2006-11-30 14:20:00,29.43,29.44,29.42,29.42,127300.0,20.8918,20.8989,20.8847,20.8847,127300.0
2006-11-30 14:25:00,29.42,29.44,29.42,29.43,343700.0,20.8847,20.8989,20.8847,20.8918,343700.0
2006-11-30 14:30:00,29.43,29.45,29.42,29.44,404300.0,20.8918,20.906,20.8847,20.8989,404300.0
2006-11-30 14:35:00,29.44,29.5,29.44,29.48,904200.0,20.8989,20.9415,20.8989,20.9273,904200.0
2006-11-30 14:40:00,29.48,29.49,29.46,29.47,303600.0,20.9273,20.9344,20.9131,20.9202,303600.0
2006-11-30 14:45:00,29.47,29.49,29.46,29.48,263300.0,20.9202,20.9344,20.9131,20.9273,263300.0
2006-11-30 14:50:00,29.47,29.48,29.45,29.47,318900.0,20.9202,20.9273,20.906,20.9202,318900.0
2006-11-30 14:55:00,29.48,29.49,29.46,29.47,266800.0,20.9273,20.9344,20.9131,20.9202,266800.0
2006-11-30 15:00:00,29.46,29.47,29.46,29.46,222400.0,20.9131,20.9202,20.9131,20.9131,222400.0
2006-11-30 15:05:00,29.47,29.48,29.46,29.47,251700.0,20.9202,20.9273,20.9131,20.9202,251700.0
2006-11-30 15:10:00,29.46,29.48,29.45,29.47,319200.0,20.9131,20.9273,20.906,20.9202,319200.0
2006-11-30 15:15:00,29.47,29.48,29.46,29.46,132200.0,20.9202,20.9273,20.9131,20.9131,132200.0
2006-11-30 15:20:00,29.46,29.48,29.46,29.48,192500.0,20.9131,20.9273,20.9131,20.9273,192500.0
2006-11-30 15:25:00,29.47,29.51,29.47,29.5,394400.0,20.9202,20.9486,20.9202,20.9415,394400.0
2006-11-30 15:30:00,29.51,29.51,29.49,29.5,400600.0,20.9486,20.9486,20.9344,20.9415,400600.0
2006-11-30 15:35:00,29.49,29.5,29.44,29.47,1327500.0,20.9344,20.9415,20.8989,20.9202,1327500.0
2006-11-30 15:40:00,29.46,29.47,29.43,29.43,1477400.0,20.9131,20.9202,20.8918,20.8918,1477400.0
2006-11-30 15:45:00,29.44,29.45,29.39,29.44,1210600.0,20.8989,20.906,20.8634,20.8989,1210600.0
2006-11-30 15:50:00,29.44,29.45,29.39,29.4,1401100.0,20.8989,20.906,20.8634,20.8705,1401100.0
2006-11-30 15:55:00,29.39,29.4,29.34,29.36,2467300.0,20.8634,20.8705,20.8279,20.8421,2467300.0
2006-12-01 09:30:00,29.22,29.3,29.21,29.26,2532800.0,20.7428,20.7995,20.7357,20.7712,2532800.0
2006-12-01 09:35:00,29.25,29.3,29.25,29.28,531600.0,20.7641,20.7995,20.7641,20.7853,531600.0
2006-12-01 09:40:00,29.28,29.28,29.24,29.24,859300.0,20.7853,20.7853,20.757,20.757,859300.0
2006-12-01 09:45:00,29.24,29.26,29.23,29.25,794000.0,20.757,20.7712,20.7499,20.7641,794000.0
2006-12-01 09:50:00,29.25,29.26,29.12,29.18,1524500.0,20.7641,20.7712,20.6718,20.7144,1524500.0
2006-12-01 09:55:00,29.18,29.21,29.18,29.18,764300.0,20.7144,20.7357,20.7144,20.7144,764300.0
2006-12-01 10:00:00,29.18,29.19,29.03,29.11,2576800.0,20.7144,20.7215,20.6079,20.6647,2576800.0
2006-12-01 10:05:00,29.11,29.12,28.93,29.03,3024400.0,20.6647,20.6718,20.5369,20.6079,3024400.0
2006-12-01 10:10:00,29.04,29.09,29.01,29.08,1519500.0,20.615,20.6505,20.5937,20.6434,1519500.0
2006-12-01 10:15:00,29.09,29.13,29.08,29.1,1729900.0,20.6505,20.6789,20.6434,20.6576,1729900.0
2006-12-01 10:20:00,29.11,29.18,29.1,29.15,1166800.0,20.6647,20.7144,20.6576,20.6931,1166800.0
2006-12-01 10:25:00,29.15,29.18,29.08,29.11,1189100.0,20.6931,20.7144,20.6434,20.6647,1189100.0
2006-12-01 10:30:00,29.11,29.11,29.01,29.05,1258200.0,20.6647,20.6647,20.5937,20.6221,1258200.0
2006-12-01 10:35:00,29.05,29.05,28.99,29.02,1059600.0,20.6221,20.6221,20.5795,20.6008,1059600.0
2006-12-01 10:40:00,29.02,29.03,28.96,29.0,1090000.0,20.6008,20.6079,20.5582,20.5866,1090000.0
2006-12-01 10:45:00,29.0,29.07,28.99,29.05,1140400.0,20.5866,20.6363,20.5795,20.6221,1140400.0
2006-12-01 10:50:00,29.05,29.06,29.03,29.05,503900.0,20.6221,20.6292,20.6079,20.6221,503900.0
2006-12-01 10:55:00,29.06,29.08,29.04,29.05,795400.0,20.6292,20.6434,20.615,20.6221,795400.0
2006-12-01 11:00:00,29.04,29.11,29.04,29.1,518900.0,20.615,20.6647,20.615,20.6576,518900.0
2006-12-01 11:05:00,29.1,29.11,29.03,29.04,388100.0,20.6576,20.6647,20.6079,20.615,388100.0
2006-12-01 11:10:00,29.05,29.11,29.04,29.11,658900.0,20.6221,20.6647,20.615,20.6647,658900.0
2006-12-01 11:15:00,29.11,29.12,29.08,29.11,360900.0,20.6647,20.6718,20.6434,20.6647,360900.0
2006-12-01 11:20:00,29.11,29.11,29.07,29.07,351900.0,20.6647,20.6647,20.6363,20.6363,351900.0
2006-12-01 11:25:00,29.08,29.1,29.05,29.08,523400.0,20.6434,20.6576,20.6221,20.6434,523400.0
2006-12-01 11:30:00,29.07,29.15,29.04,29.07,399600.0,20.6363,20.6931,20.615,20.6363,399600.0
2006-12-01 11:35:00,29.07,29.09,29.05,29.05,316000.0,20.6363,20.6505,20.6221,20.6221,316000.0
2006-12-01 11:40:00,29.06,29.11,29.04,29.07,558000.0,20.6292,20.6647,20.615,20.6363,558000.0
2006-12-01 11:45:00,29.07,29.09,29.06,29.07,448500.0,20.6363,20.6505,20.6292,20.6363,448500.0
2006-12-01 11:50:00,29.07,29.11,29.06,29.09,585900.0,20.6363,20.6647,20.6292,20.6505,585900.0
2006-12-01 11:55:00,29.1,29.15,29.09,29.11,505000.0,20.6576,20.6931,20.6505,20.6647,505000.0
2006-12-01 12:00:00,29.11,29.14,29.05,29.06,584000.0,20.6647,20.686,20.6221,20.6292,584000.0
2006-12-01 12:05:00,29.05,29.08,29.05,29.07,503500.0,20.6221,20.6434,20.6221,20.6363,503500.0
2006-12-01 12:10:00,29.07,29.09,29.05,29.06,477400.0,20.6363,20.6505,20.6221,20.6292,477400.0
2006-12-01 12:15:00,29.05,29.06,29.01,29.03,796400.0,20.6221,20.6292,20.5937,20.6079,796400.0
2006-12-01 12:20:00,29.03,29.05,29.02,29.03,528700.0,20.6079,20.6221,20.6008,20.6079,528700.0
2006-12-01 12:25:00,29.03,29.04,29.01,29.01,401100.0,20.6079,20.615,20.5937,20.5937,401100.0
2006-12-01 12:30:00,29.01,29.03,29.01,29.02,513100.0,20.5937,20.6079,20.5937,20.6008,513100.0
2006-12-01 12:35:00,29.02,29.03,28.94,28.98,1251200.0,20.6008,20.6079,20.544,20.5724,1251200.0
2006-12-01 12:40:00,28.98,29.0,28.97,29.0,595600.0,20.5724,20.5866,20.5653,20.5866,595600.0
2006-12-01 12:45:00,28.99,29.02,28.99,29.02,1227900.0,20.5795,20.6008,20.5795,20.6008,1227900.0
2006-12-01 12:50:00,29.01,29.02,28.96,28.98,560300.0,20.5937,20.6008,20.5582,20.5724,560300.0
2006-12-01 12:55:00,28.98,29.0,28.97,28.99,310600.0,20.5724,20.5866,20.5653,20.5795,310600.0
2006-12-01 13:00:00,28.98,28.99,28.93,28.95,1013200.0,20.5724,20.5795,20.5369,20.5511,1013200.0
2006-12-01 13:05:00,28.96,28.96,28.94,28.95,620100.0,20.5582,20.5582,20.544,20.5511,620100.0
2006-12-01 13:10:00,28.94,29.0,28.94,28.99,415100.0,20.544,20.5866,20.544,20.5795,415100.0
2006-12-01 13:15:00,28.98,29.0,28.98,28.99,382900.0,20.5724,20.5866,20.5724,20.5795,382900.0
2006-12-01 13:20:00,28.98,29.0,28.96,28.99,369200.0,20.5724,20.5866,20.5582,20.5795,369200.0
2006-12-01 13:25:00,28.99,29.0,28.94,28.95,517000.0,20.5795,20.5866,20.544,20.5511,517000.0
2006-12-01 13:30:00,28.96,28.97,28.93,28.97,298400.0,20.5582,20.5653,20.5369,20.5653,298400.0
2006-12-01 13:35:00,28.96,29.0,28.93,28.97,1063300.0,20.5582,20.5866,20.5369,20.5653,1063300.0
2006-12-01 13:40:00,28.97,28.98,28.95,28.97,1120100.0,20.5653,20.5724,20.5511,20.5653,1120100.0
2006-12-01 13:45:00,28.97,28.98,28.94,28.95,549900.0,20.5653,20.5724,20.544,20.5511,549900.0
2006-12-01 13:50:00,28.96,28.96,28.9,28.93,1137200.0,20.5582,20.5582,20.5156,20.5369,1137200.0
2006-12-01 13:55:00,28.92,28.98,28.91,28.98,536200.0,20.5298,20.5724,20.5227,20.5724,536200.0
2006-12-01 14:00:00,28.97,29.0,28.95,28.95,533700.0,20.5653,20.5866,20.5511,20.5511,533700.0
2006-12-01 14:05:00,28.96,28.98,28.9,28.95,1210700.0,20.5582,20.5724,20.5156,20.5511,1210700.0
2006-12-01 14:10:00,28.94,29.0,28.94,28.96,892600.0,20.544,20.5866,20.544,20.5582,892600.0
2006-12-01 14:15:00,28.96,28.98,28.95,28.96,395100.0,20.5582,20.5724,20.5511,20.5582,395100.0
2006-12-01 14:20:00,28.96,29.0,28.95,28.96,394000.0,20.5582,20.5866,20.5511,20.5582,394000.0
2006-12-01 14:25:00,28.97,29.0,28.95,28.95,497300.0,20.5653,20.5866,20.5511,20.5511,497300.0
2006-12-01 14:30:00,28.96,28.98,28.94,28.95,373600.0,20.5582,20.5724,20.544,20.5511,373600.0
2006-12-01 14:35:00,28.96,28.97,28.92,28.96,1941100.0,20.5582,20.5653,20.5298,20.5582,1941100.0
2006-12-01 14:40:00,28.97,28.98,28.95,28.95,482000.0,20.5653,20.5724,20.5511,20.5511,482000.0
2006-12-01 14:45:00,28.96,28.97,28.95,28.96,232500.0,20.5582,20.5653,20.5511,20.5582,232500.0
2006-12-01 14:50:00,28.96,28.98,28.95,28.98,489200.0,20.5582,20.5724,20.5511,20.5724,489200.0
2006-12-01 14:55:00,28.98,28.99,28.97,28.98,268800.0,20.5724,20.5795,20.5653,20.5724,268800.0
2006-12-01 15:00:00,28.98,29.0,28.97,28.98,530200.0,20.5724,20.5866,20.5653,20.5724,530200.0
2006-12-01 15:05:00,28.98,29.04,28.98,29.01,1804900.0,20.5724,20.615,20.5724,20.5937,1804900.0
2006-12-01 15:10:00,29.0,29.04,28.99,29.01,858300.0,20.5866,20.615,20.5795,20.5937,858300.0
2006-12-01 15:15:00,29.01,29.03,29.0,29.03,683300.0,20.5937,20.6079,20.5866,20.6079,683300.0
2006-12-01 15:20:00,29.03,29.03,29.0,29.02,569900.0,20.6079,20.6079,20.5866,20.6008,569900.0
2006-12-01 15:25:00,29.01,29.02,28.98,28.99,942800.0,20.5937,20.6008,20.5724,20.5795,942800.0
2006-12-01 15:30:00,28.98,29.02,28.97,29.02,1078200.0,20.5724,20.6008,20.5653,20.6008,1078200.0
2006-12-01 15:35:00,29.01,29.04,29.01,29.03,585500.0,20.5937,20.615,20.5937,20.6079,585500.0
2006-12-01 15:40:00,29.04,29.08,29.03,29.07,1278000.0,20.615,20.6434,20.6079,20.6363,1278000.0
2006-12-01 15:45:00,29.07,29.11,28.98,29.06,1074400.0,20.6363,20.6647,20.5724,20.6292,1074400.0
2006-12-01 15:50:00,29.06,29.08,28.98,29.07,1956900.0,20.6292,20.6434,20.5724,20.6363,1956900.0
2006-12-01 15:55:00,29.07,29.11,29.06,29.11,2293400.0,20.6363,20.6647,20.6292,20.6647,2293400.0
2006-12-04 09:30:00,29.23,29.37,29.17,29.2,2959800.0,20.7499,20.8492,20.7073,20.7286,2959800.0
2006-12-04 09:35:00,29.2,29.28,29.18,29.28,1205700.0,20.7286,20.7853,20.7144,20.7853,1205700.0
2006-12-04 09:40:00,29.28,29.28,29.24,29.27,667500.0,20.7853,20.7853,20.757,20.7782,667500.0
2006-12-04 09:45:00,29.27,29.27,29.22,29.24,719800.0,20.7782,20.7782,20.7428,20.757,719800.0
2006-12-04 09:50:00,29.24,29.25,29.18,29.23,746400.0,20.757,20.7641,20.7144,20.7499,746400.0
2006-12-04 09:55:00,29.22,29.29,29.2,29.28,685300.0,20.7428,20.7924,20.7286,20.7853,685300.0
2006-12-04 10:00:00,29.28,29.33,29.26,29.31,1017300.0,20.7853,20.8208,20.7712,20.8066,1017300.0
2006-12-04 10:05:00,29.31,29.34,29.29,29.31,1295500.0,20.8066,20.8279,20.7924,20.8066,1295500.0
2006-12-04 10:10:00,29.32,29.35,29.31,29.33,679600.0,20.8137,20.835,20.8066,20.8208,679600.0
2006-12-04 10:15:00,29.33,29.35,29.3,29.34,662800.0,20.8208,20.835,20.7995,20.8279,662800.0
2006-12-04 10:20:00,29.33,29.41,29.33,29.41,1442200.0,20.8208,20.8776,20.8208,20.8776,1442200.0
2006-12-04 10:25:00,29.4,29.44,29.35,29.39,1796700.0,20.8705,20.8989,20.835,20.8634,1796700.0
2006-12-04 10:30:00,29.38,29.43,29.32,29.33,1731300.0,20.8563,20.8918,20.8137,20.8208,1731300.0
2006-12-04 10:35:00,29.33,29.38,29.33,29.33,783600.0,20.8208,20.8563,20.8208,20.8208,783600.0
2006-12-04 10:40:00,29.33,29.36,29.33,29.36,387100.0,20.8208,20.8421,20.8208,20.8421,387100.0
2006-12-04 10:45:00,29.36,29.36,29.33,29.34,364300.0,20.8421,20.8421,20.8208,20.8279,364300.0
2006-12-04 10:50:00,29.34,29.35,29.33,29.34,311600.0,20.8279,20.835,20.8208,20.8279,311600.0
2006-12-04 10:55:00,29.34,29.38,29.34,29.37,796000.0,20.8279,20.8563,20.8279,20.8492,796000.0
2006-12-04 11:00:00,29.37,29.41,29.36,29.39,631100.0,20.8492,20.8776,20.8421,20.8634,631100.0
2006-12-04 11:05:00,29.4,29.4,29.36,29.38,410400.0,20.8705,20.8705,20.8421,20.8563,410400.0
2006-12-04 11:10:00,29.39,29.42,29.38,29.41,608500.0,20.8634,20.8847,20.8563,20.8776,608500.0
2006-12-04 11:15:00,29.41,29.44,29.4,29.42,1053900.0,20.8776,20.8989,20.8705,20.8847,1053900.0
2006-12-04 11:20:00,29.41,29.43,29.37,29.39,953100.0,20.8776,20.8918,20.8492,20.8634,953100.0
2006-12-04 11:25:00,29.39,29.4,29.34,29.35,667600.0,20.8634,20.8705,20.8279,20.835,667600.0
2006-12-04 11:30:00,29.35,29.39,29.34,29.38,412300.0,20.835,20.8634,20.8279,20.8563,412300.0
2006-12-04 11:35:00,29.38,29.39,29.37,29.39,132400.0,20.8563,20.8634,20.8492,20.8634,132400.0
2006-12-04 11:40:00,29.38,29.39,29.33,29.33,266600.0,20.8563,20.8634,20.8208,20.8208,266600.0
2006-12-04 11:45:00,29.33,29.38,29.33,29.36,282800.0,20.8208,20.8563,20.8208,20.8421,282800.0
2006-12-04 11:50:00,29.35,29.36,29.34,29.34,172700.0,20.835,20.8421,20.8279,20.8279,172700.0
2006-12-04 11:55:00,29.34,29.36,29.34,29.35,148200.0,20.8279,20.8421,20.8279,20.835,148200.0
2006-12-04 12:00:00,29.35,29.39,29.34,29.38,427000.0,20.835,20.8634,20.8279,20.8563,427000.0
2006-12-04 12:05:00,29.38,29.39,29.35,29.35,282000.0,20.8563,20.8634,20.835,20.835,282000.0
2006-12-04 12:10:00,29.35,29.39,29.35,29.39,194700.0,20.835,20.8634,20.835,20.8634,194700.0
2006-12-04 12:15:00,29.38,29.39,29.36,29.37,245100.0,20.8563,20.8634,20.8421,20.8492,245100.0
2006-12-04 12:20:00,29.37,29.39,29.36,29.36,238800.0,20.8492,20.8634,20.8421,20.8421,238800.0
2006-12-04 12:25:00,29.36,29.37,29.35,29.35,101500.0,20.8421,20.8492,20.835,20.835,101500.0
2006-12-04 12:30:00,29.36,29.38,29.34,29.37,203700.0,20.8421,20.8563,20.8279,20.8492,203700.0
2006-12-04 12:35:00,29.37,29.38,29.36,29.38,191600.0,20.8492,20.8563,20.8421,20.8563,191600.0
2006-12-04 12:40:00,29.38,29.39,29.36,29.38,459500.0,20.8563,20.8634,20.8421,20.8563,459500.0
2006-12-04 12:45:00,29.38,29.39,29.38,29.38,112300.0,20.8563,20.8634,20.8563,20.8563,112300.0
2006-12-04 12:50:00,29.38,29.38,29.37,29.37,133800.0,20.8563,20.8563,20.8492,20.8492,133800.0
2006-12-04 12:55:00,29.37,29.39,29.37,29.39,163700.0,20.8492,20.8634,20.8492,20.8634,163700.0
2006-12-04 13:00:00,29.39,29.39,29.38,29.39,223000.0,20.8634,20.8634,20.8563,20.8634,223000.0
2006-12-04 13:05:00,29.39,29.4,29.38,29.39,605500.0,20.8634,20.8705,20.8563,20.8634,605500.0
2006-12-04 13:10:00,29.39,29.4,29.37,29.37,205600.0,20.8634,20.8705,20.8492,20.8492,205600.0
2006-12-04 13:15:00,29.38,29.38,29.36,29.38,171600.0,20.8563,20.8563,20.8421,20.8563,171600.0
2006-12-04 13:20:00,29.37,29.38,29.34,29.35,846900.0,20.8492,20.8563,20.8279,20.835,846900.0
2006-12-04 13:25:00,29.35,29.35,29.33,29.33,276600.0,20.835,20.835,20.8208,20.8208,276600.0
2006-12-04 13:30:00,29.33,29.37,29.33,29.36,477500.0,20.8208,20.8492,20.8208,20.8421,477500.0
2006-12-04 13:35:00,29.37,29.39,29.36,29.39,412700.0,20.8492,20.8634,20.8421,20.8634,412700.0
2006-12-04 13:40:00,29.39,29.41,29.35,29.37,1097400.0,20.8634,20.8776,20.835,20.8492,1097400.0
2006-12-04 13:45:00,29.37,29.38,29.34,29.36,740200.0,20.8492,20.8563,20.8279,20.8421,740200.0
2006-12-04 13:50:00,29.36,29.37,29.36,29.36,299800.0,20.8421,20.8492,20.8421,20.8421,299800.0
2006-12-04 13:55:00,29.37,29.37,29.33,29.33,393400.0,20.8492,20.8492,20.8208,20.8208,393400.0
2006-12-04 14:00:00,29.33,29.36,29.33,29.36,281800.0,20.8208,20.8421,20.8208,20.8421,281800.0
2006-12-04 14:05:00,29.36,29.39,29.36,29.39,221700.0,20.8421,20.8634,20.8421,20.8634,221700.0
2006-12-04 14:10:00,29.39,29.41,29.38,29.41,412200.0,20.8634,20.8776,20.8563,20.8776,412200.0
2006-12-04 14:15:00,29.41,29.42,29.37,29.37,615500.0,20.8776,20.8847,20.8492,20.8492,615500.0
2006-12-04 14:20:00,29.37,29.39,29.37,29.39,256200.0,20.8492,20.8634,20.8492,20.8634,256200.0
2006-12-04 14:25:00,29.39,29.46,29.38,29.46,1091900.0,20.8634,20.9131,20.8563,20.9131,1091900.0
2006-12-04 14:30:00,29.46,29.48,29.42,29.42,1389500.0,20.9131,20.9273,20.8847,20.8847,1389500.0
2006-12-04 14:35:00,29.43,29.43,29.41,29.41,202700.0,20.8918,20.8918,20.8776,20.8776,202700.0
2006-12-04 14:40:00,29.41,29.45,29.39,29.4,566400.0,20.8776,20.906,20.8634,20.8705,566400.0
2006-12-04 14:45:00,29.4,29.48,29.39,29.46,769900.0,20.8705,20.9273,20.8634,20.9131,769900.0
2006-12-04 14:50:00,29.46,29.47,29.35,29.47,1793900.0,20.9131,20.9202,20.835,20.9202,1793900.0
2006-12-04 14:55:00,29.46,29.51,29.46,29.51,1241000.0,20.9131,20.9486,20.9131,20.9486,1241000.0
2006-12-04 15:00:00,29.5,29.52,29.47,29.48,1030800.0,20.9415,20.9557,20.9202,20.9273,1030800.0
2006-12-04 15:05:00,29.48,29.49,29.4,29.43,1332500.0,20.9273,20.9344,20.8705,20.8918,1332500.0
2006-12-04 15:10:00,29.42,29.45,29.4,29.41,356000.0,20.8847,20.906,20.8705,20.8776,356000.0
2006-12-04 15:15:00,29.4,29.42,29.39,29.39,552100.0,20.8705,20.8847,20.8634,20.8634,552100.0
2006-12-04 15:20:00,29.39,29.41,29.38,29.4,570300.0,20.8634,20.8776,20.8563,20.8705,570300.0
2006-12-04 15:25:00,29.39,29.4,29.37,29.4,894300.0,20.8634,20.8705,20.8492,20.8705,894300.0
2006-12-04 15:30:00,29.39,29.4,29.33,29.37,852500.0,20.8634,20.8705,20.8208,20.8492,852500.0
2006-12-04 15:35:00,29.37,29.39,29.36,29.39,668300.0,20.8492,20.8634,20.8421,20.8634,668300.0
2006-12-04 15:40:00,29.39,29.39,29.34,29.36,844000.0,20.8634,20.8634,20.8279,20.8421,844000.0
2006-12-04 15:45:00,29.36,29.36,29.32,29.33,714100.0,20.8421,20.8421,20.8137,20.8208,714100.0
2006-12-04 15:50:00,29.33,29.35,29.31,29.35,1004100.0,20.8208,20.835,20.8066,20.835,1004100.0
2006-12-04 15:55:00,29.35,29.36,29.31,29.33,1653500.0,20.835,20.8421,20.8066,20.8208,1653500.0
2006-12-05 09:30:00,29.36,29.4,29.25,29.29,1525500.0,20.8421,20.8705,20.7641,20.7924,1525500.0
2006-12-05 09:35:00,29.3,29.31,29.24,29.29,630900.0,20.7995,20.8066,20.757,20.7924,630900.0
2006-12-05 09:40:00,29.29,29.33,29.27,29.3,522300.0,20.7924,20.8208,20.7782,20.7995,522300.0
2006-12-05 09:45:00,29.29,29.3,29.24,29.24,586800.0,20.7924,20.7995,20.757,20.757,586800.0
2006-12-05 09:50:00,29.24,29.25,29.2,29.22,789000.0,20.757,20.7641,20.7286,20.7428,789000.0
2006-12-05 09:55:00,29.22,29.27,29.2,29.21,420600.0,20.7428,20.7782,20.7286,20.7357,420600.0
2006-12-05 10:00:00,29.21,29.31,29.21,29.25,1174000.0,20.7357,20.8066,20.7357,20.7641,1174000.0
2006-12-05 10:05:00,29.26,29.31,29.11,29.19,1036300.0,20.7712,20.8066,20.6647,20.7215,1036300.0
2006-12-05 10:10:00,29.19,29.19,29.14,29.15,888200.0,20.7215,20.7215,20.686,20.6931,888200.0
2006-12-05 10:15:00,29.15,29.16,29.12,29.15,1766300.0,20.6931,20.7002,20.6718,20.6931,1766300.0
2006-12-05 10:20:00,29.15,29.16,29.11,29.12,949100.0,20.6931,20.7002,20.6647,20.6718,949100.0
2006-12-05 10:25:00,29.12,29.12,29.03,29.07,1711100.0,20.6718,20.6718,20.6079,20.6363,1711100.0
2006-12-05 10:30:00,29.07,29.14,29.06,29.11,1258600.0,20.6363,20.686,20.6292,20.6647,1258600.0
2006-12-05 10:35:00,29.11,29.16,29.06,29.09,965400.0,20.6647,20.7002,20.6292,20.6505,965400.0
2006-12-05 10:40:00,29.09,29.11,29.06,29.07,895300.0,20.6505,20.6647,20.6292,20.6363,895300.0
2006-12-05 10:45:00,29.07,29.14,29.06,29.12,550300.0,20.6363,20.686,20.6292,20.6718,550300.0
2006-12-05 10:50:00,29.12,29.13,29.1,29.11,231700.0,20.6718,20.6789,20.6576,20.6647,231700.0
2006-12-05 10:55:00,29.11,29.14,29.1,29.13,384100.0,20.6647,20.686,20.6576,20.6789,384100.0
2006-12-05 11:00:00,29.13,29.14,29.09,29.1,432700.0,20.6789,20.686,20.6505,20.6576,432700.0
2006-12-05 11:05:00,29.11,29.13,29.07,29.1,349900.0,20.6647,20.6789,20.6363,20.6576,349900.0
2006-12-05 11:10:00,29.1,29.1,29.07,29.09,379300.0,20.6576,20.6576,20.6363,20.6505,379300.0
2006-12-05 11:15:00,29.08,29.12,29.08,29.12,171000.0,20.6434,20.6718,20.6434,20.6718,171000.0
2006-12-05 11:20:00,29.12,29.14,29.11,29.12,203200.0,20.6718,20.686,20.6647,20.6718,203200.0
2006-12-05 11:25:00,29.12,29.13,29.11,29.13,169500.0,20.6718,20.6789,20.6647,20.6789,169500.0
2006-12-05 11:30:00,29.13,29.14,29.12,29.13,223500.0,20.6789,20.686,20.6718,20.6789,223500.0
2006-12-05 11:35:00,29.13,29.14,29.09,29.1,509100.0,20.6789,20.686,20.6505,20.6576,509100.0
2006-12-05 11:40:00,29.1,29.11,29.08,29.09,344200.0,20.6576,20.6647,20.6434,20.6505,344200.0
2006-12-05 11:45:00,29.09,29.09,29.06,29.09,433300.0,20.6505,20.6505,20.6292,20.6505,433300.0
2006-12-05 11:50:00,29.09,29.1,29.07,29.07,416900.0,20.6505,20.6576,20.6363,20.6363,416900.0
2006-12-05 11:55:00,29.07,29.08,29.05,29.05,532000.0,20.6363,20.6434,20.6221,20.6221,532000.0
2006-12-05 12:00:00,29.05,29.07,29.05,29.05,471100.0,20.6221,20.6363,20.6221,20.6221,471100.0
2006-12-05 12:05:00,29.06,29.08,29.05,29.07,491700.0,20.6292,20.6434,20.6221,20.6363,491700.0
2006-12-05 12:10:00,29.08,29.09,29.07,29.08,119400.0,20.6434,20.6505,20.6363,20.6434,119400.0
2006-12-05 12:15:00,29.08,29.09,29.08,29.09,197400.0,20.6434,20.6505,20.6434,20.6505,197400.0
2006-12-05 12:20:00,29.09,29.11,29.07,29.11,462600.0,20.6505,20.6647,20.6363,20.6647,462600.0
2006-12-05 12:25:00,29.11,29.14,29.1,29.13,316800.0,20.6647,20.686,20.6576,20.6789,316800.0
2006-12-05 12:30:00,29.13,29.16,29.12,29.14,298700.0,20.6789,20.7002,20.6718,20.686,298700.0
2006-12-05 12:35:00,29.14,29.15,29.12,29.12,178900.0,20.686,20.6931,20.6718,20.6718,178900.0
2006-12-05 12:40:00,29.12,29.13,29.08,29.08,247200.0,20.6718,20.6789,20.6434,20.6434,247200.0
2006-12-05 12:45:00,29.08,29.11,29.07,29.08,278900.0,20.6434,20.6647,20.6363,20.6434,278900.0
2006-12-05 12:50:00,29.09,29.11,29.08,29.09,154200.0,20.6505,20.6647,20.6434,20.6505,154200.0
2006-12-05 12:55:00,29.1,29.11,29.08,29.1,224600.0,20.6576,20.6647,20.6434,20.6576,224600.0
2006-12-05 13:00:00,29.11,29.11,29.1,29.1,75200.0,20.6647,20.6647,20.6576,20.6576,75200.0
2006-12-05 13:05:00,29.1,29.11,29.1,29.11,90400.0,20.6576,20.6647,20.6576,20.6647,90400.0
2006-12-05 13:10:00,29.11,29.16,29.1,29.11,1755400.0,20.6647,20.7002,20.6576,20.6647,1755400.0
2006-12-05 13:15:00,29.11,29.14,29.11,29.11,696400.0,20.6647,20.686,20.6647,20.6647,696400.0
2006-12-05 13:20:00,29.11,29.12,29.05,29.06,1264000.0,20.6647,20.6718,20.6221,20.6292,1264000.0
2006-12-05 13:25:00,29.05,29.1,29.05,29.09,635200.0,20.6221,20.6576,20.6221,20.6505,635200.0
2006-12-05 13:30:00,29.1,29.11,29.06,29.06,654600.0,20.6576,20.6647,20.6292,20.6292,654600.0
2006-12-05 13:35:00,29.06,29.11,29.06,29.07,437600.0,20.6292,20.6647,20.6292,20.6363,437600.0
2006-12-05 13:40:00,29.07,29.08,29.06,29.06,292000.0,20.6363,20.6434,20.6292,20.6292,292000.0
2006-12-05 13:45:00,29.07,29.09,29.06,29.08,611500.0,20.6363,20.6505,20.6292,20.6434,611500.0
2006-12-05 13:50:00,29.09,29.09,29.03,29.03,891700.0,20.6505,20.6505,20.6079,20.6079,891700.0
2006-12-05 13:55:00,29.03,29.09,29.03,29.07,426100.0,20.6079,20.6505,20.6079,20.6363,426100.0
2006-12-05 14:00:00,29.06,29.09,29.06,29.08,279500.0,20.6292,20.6505,20.6292,20.6434,279500.0
2006-12-05 14:05:00,29.09,29.09,29.03,29.09,185700.0,20.6505,20.6505,20.6079,20.6505,185700.0
2006-12-05 14:10:00,29.09,29.09,29.07,29.07,381300.0,20.6505,20.6505,20.6363,20.6363,381300.0
2006-12-05 14:15:00,29.08,29.09,29.07,29.09,118300.0,20.6434,20.6505,20.6363,20.6505,118300.0
2006-12-05 14:20:00,29.08,29.13,29.08,29.1,449900.0,20.6434,20.6789,20.6434,20.6576,449900.0
2006-12-05 14:25:00,29.1,29.13,29.1,29.12,321800.0,20.6576,20.6789,20.6576,20.6718,321800.0
2006-12-05 14:30:00,29.12,29.13,29.12,29.12,82100.0,20.6718,20.6789,20.6718,20.6718,82100.0
2006-12-05 14:35:00,29.12,29.12,29.08,29.09,350500.0,20.6718,20.6718,20.6434,20.6505,350500.0
2006-12-05 14:40:00,29.09,29.1,29.07,29.08,468300.0,20.6505,20.6576,20.6363,20.6434,468300.0
2006-12-05 14:45:00,29.08,29.09,29.06,29.06,305500.0,20.6434,20.6505,20.6292,20.6292,305500.0
2006-12-05 14:50:00,29.06,29.08,29.06,29.07,285200.0,20.6292,20.6434,20.6292,20.6363,285200.0
2006-12-05 14:55:00,29.08,29.08,29.06,29.06,142200.0,20.6434,20.6434,20.6292,20.6292,142200.0
2006-12-05 15:00:00,29.06,29.1,29.06,29.08,333800.0,20.6292,20.6576,20.6292,20.6434,333800.0
2006-12-05 15:05:00,29.08,29.08,29.04,29.06,767700.0,20.6434,20.6434,20.615,20.6292,767700.0
2006-12-05 15:10:00,29.06,29.1,29.04,29.1,641200.0,20.6292,20.6576,20.615,20.6576,641200.0
2006-12-05 15:15:00,29.09,29.12,29.06,29.06,393300.0,20.6505,20.6718,20.6292,20.6292,393300.0
2006-12-05 15:20:00,29.06,29.11,29.06,29.11,526600.0,20.6292,20.6647,20.6292,20.6647,526600.0
2006-12-05 15:25:00,29.1,29.11,29.08,29.1,385500.0,20.6576,20.6647,20.6434,20.6576,385500.0
2006-12-05 15:30:00,29.1,29.1,29.06,29.07,306700.0,20.6576,20.6576,20.6292,20.6363,306700.0
2006-12-05 15:35:00,29.07,29.09,29.06,29.09,569000.0,20.6363,20.6505,20.6292,20.6505,569000.0
2006-12-05 15:40:00,29.08,29.09,29.03,29.04,1032900.0,20.6434,20.6505,20.6079,20.615,1032900.0
2006-12-05 15:45:00,29.05,29.1,29.04,29.09,875200.0,20.6221,20.6576,20.615,20.6505,875200.0
2006-12-05 15:50:00,29.1,29.13,29.09,29.11,1103500.0,20.6576,20.6789,20.6505,20.6647,1103500.0
2006-12-05 15:55:00,29.11,29.15,29.11,29.15,1667700.0,20.6647,20.6931,20.6647,20.6931,1667700.0
2006-12-06 09:30:00,29.1,29.1,28.92,28.98,1776100.0,20.6576,20.6576,20.5298,20.5724,1776100.0
2006-12-06 09:35:00,28.98,29.03,28.97,29.01,813600.0,20.5724,20.6079,20.5653,20.5937,813600.0
2006-12-06 09:40:00,29.02,29.02,28.91,28.91,1172600.0,20.6008,20.6008,20.5227,20.5227,1172600.0
2006-12-06 09:45:00,28.92,29.03,28.92,29.03,1116300.0,20.5298,20.6079,20.5298,20.6079,1116300.0
2006-12-06 09:50:00,29.03,29.07,29.02,29.05,1127200.0,20.6079,20.6363,20.6008,20.6221,1127200.0
2006-12-06 09:55:00,29.05,29.1,29.04,29.06,1427200.0,20.6221,20.6576,20.615,20.6292,1427200.0
2006-12-06 10:00:00,29.07,29.07,28.98,29.0,732400.0,20.6363,20.6363,20.5724,20.5866,732400.0
2006-12-06 10:05:00,28.99,29.07,28.97,29.07,989600.0,20.5795,20.6363,20.5653,20.6363,989600.0
2006-12-06 10:10:00,29.06,29.07,28.99,29.04,599700.0,20.6292,20.6363,20.5795,20.615,599700.0
2006-12-06 10:15:00,29.04,29.07,29.03,29.04,460900.0,20.615,20.6363,20.6079,20.615,460900.0
2006-12-06 10:20:00,29.04,29.07,29.02,29.03,446400.0,20.615,20.6363,20.6008,20.6079,446400.0
2006-12-06 10:25:00,29.03,29.06,29.03,29.03,273600.0,20.6079,20.6292,20.6079,20.6079,273600.0
2006-12-06 10:30:00,29.04,29.04,29.0,29.0,351100.0,20.615,20.615,20.5866,20.5866,351100.0
2006-12-06 10:35:00,29.01,29.07,29.01,29.06,934600.0,20.5937,20.6363,20.5937,20.6292,934600.0
2006-12-06 10:40:00,29.06,29.1,29.05,29.1,488200.0,20.6292,20.6576,20.6221,20.6576,488200.0
2006-12-06 10:45:00,29.09,29.12,29.09,29.12,396000.0,20.6505,20.6718,20.6505,20.6718,396000.0
2006-12-06 10:50:00,29.11,29.13,29.1,29.1,271400.0,20.6647,20.6789,20.6576,20.6576,271400.0
2006-12-06 10:55:00,29.11,29.11,29.06,29.09,514900.0,20.6647,20.6647,20.6292,20.6505,514900.0
2006-12-06 11:00:00,29.08,29.12,29.08,29.09,357500.0,20.6434,20.6718,20.6434,20.6505,357500.0
2006-12-06 11:05:00,29.09,29.1,29.07,29.08,172800.0,20.6505,20.6576,20.6363,20.6434,172800.0
2006-12-06 11:10:00,29.08,29.09,29.06,29.07,311200.0,20.6434,20.6505,20.6292,20.6363,311200.0
2006-12-06 11:15:00,29.07,29.08,29.05,29.06,232900.0,20.6363,20.6434,20.6221,20.6292,232900.0
2006-12-06 11:20:00,29.07,29.08,29.06,29.07,336000.0,20.6363,20.6434,20.6292,20.6363,336000.0
2006-12-06 11:25:00,29.07,29.09,29.07,29.08,121400.0,20.6363,20.6505,20.6363,20.6434,121400.0
2006-12-06 11:30:00,29.08,29.09,29.06,29.07,230000.0,20.6434,20.6505,20.6292,20.6363,230000.0
2006-12-06 11:35:00,29.07,29.08,29.06,29.08,86700.0,20.6363,20.6434,20.6292,20.6434,86700.0
2006-12-06 11:40:00,29.07,29.08,29.06,29.06,210300.0,20.6363,20.6434,20.6292,20.6292,210300.0
2006-12-06 11:45:00,29.07,29.07,29.0,29.02,1047700.0,20.6363,20.6363,20.5866,20.6008,1047700.0
2006-12-06 11:50:00,29.02,29.02,28.97,28.98,474600.0,20.6008,20.6008,20.5653,20.5724,474600.0
2006-12-06 11:55:00,28.98,29.0,28.97,28.97,276500.0,20.5724,20.5866,20.5653,20.5653,276500.0
2006-12-06 12:00:00,28.97,29.0,28.97,28.98,475900.0,20.5653,20.5866,20.5653,20.5724,475900.0
2006-12-06 12:05:00,28.99,28.99,28.97,28.98,417400.0,20.5795,20.5795,20.5653,20.5724,417400.0
2006-12-06 12:10:00,28.98,28.98,28.97,28.97,304500.0,20.5724,20.5724,20.5653,20.5653,304500.0
2006-12-06 12:15:00,28.98,28.98,28.97,28.98,265100.0,20.5724,20.5724,20.5653,20.5724,265100.0
2006-12-06 12:20:00,28.97,28.98,28.96,28.97,142700.0,20.5653,20.5724,20.5582,20.5653,142700.0
2006-12-06 12:25:00,28.96,28.97,28.93,28.97,681400.0,20.5582,20.5653,20.5369,20.5653,681400.0
2006-12-06 12:30:00,28.97,28.97,28.95,28.96,306000.0,20.5653,20.5653,20.5511,20.5582,306000.0
2006-12-06 12:35:00,28.95,28.96,28.94,28.96,284400.0,20.5511,20.5582,20.544,20.5582,284400.0
2006-12-06 12:40:00,28.95,28.98,28.95,28.98,179200.0,20.5511,20.5724,20.5511,20.5724,179200.0
2006-12-06 12:45:00,28.97,29.01,28.97,29.0,507000.0,20.5653,20.5937,20.5653,20.5866,507000.0
2006-12-06 12:50:00,29.0,29.03,28.97,28.99,785500.0,20.5866,20.6079,20.5653,20.5795,785500.0
2006-12-06 12:55:00,28.98,28.99,28.96,28.96,309500.0,20.5724,20.5795,20.5582,20.5582,309500.0
2006-12-06 13:00:00,28.96,29.0,28.96,28.99,268600.0,20.5582,20.5866,20.5582,20.5795,268600.0
2006-12-06 13:05:00,28.99,29.0,28.97,28.99,387300.0,20.5795,20.5866,20.5653,20.5795,387300.0
2006-12-06 13:10:00,28.99,29.0,28.99,28.99,43500.0,20.5795,20.5866,20.5795,20.5795,43500.0
2006-12-06 13:15:00,28.99,29.0,28.97,28.97,139900.0,20.5795,20.5866,20.5653,20.5653,139900.0
2006-12-06 13:20:00,28.97,28.98,28.96,28.97,129000.0,20.5653,20.5724,20.5582,20.5653,129000.0
2006-12-06 13:25:00,28.97,28.97,28.94,28.95,673100.0,20.5653,20.5653,20.544,20.5511,673100.0
2006-12-06 13:30:00,28.95,28.96,28.95,28.95,173300.0,20.5511,20.5582,20.5511,20.5511,173300.0
2006-12-06 13:35:00,28.95,28.96,28.93,28.96,1153900.0,20.5511,20.5582,20.5369,20.5582,1153900.0
2006-12-06 13:40:00,28.95,28.97,28.93,28.94,629700.0,20.5511,20.5653,20.5369,20.544,629700.0
2006-12-06 13:45:00,28.95,28.95,28.92,28.93,420200.0,20.5511,20.5511,20.5298,20.5369,420200.0
2006-12-06 13:50:00,28.93,28.94,28.92,28.92,212500.0,20.5369,20.544,20.5298,20.5298,212500.0
2006-12-06 13:55:00,28.92,28.93,28.92,28.93,268900.0,20.5298,20.5369,20.5298,20.5369,268900.0
2006-12-06 14:00:00,28.92,28.93,28.92,28.93,466200.0,20.5298,20.5369,20.5298,20.5369,466200.0
2006-12-06 14:05:00,28.92,28.93,28.88,28.92,1621100.0,20.5298,20.5369,20.5014,20.5298,1621100.0
2006-12-06 14:10:00,28.92,28.94,28.91,28.92,669900.0,20.5298,20.544,20.5227,20.5298,669900.0
2006-12-06 14:15:00,28.92,28.93,28.91,28.92,111400.0,20.5298,20.5369,20.5227,20.5298,111400.0
2006-12-06 14:20:00,28.91,28.93,28.91,28.93,207100.0,20.5227,20.5369,20.5227,20.5369,207100.0
2006-12-06 14:25:00,28.93,28.93,28.91,28.92,150700.0,20.5369,20.5369,20.5227,20.5298,150700.0
2006-12-06 14:30:00,28.91,28.92,28.9,28.91,227500.0,20.5227,20.5298,20.5156,20.5227,227500.0
2006-12-06 14:35:00,28.91,28.94,28.9,28.94,438700.0,20.5227,20.544,20.5156,20.544,438700.0
2006-12-06 14:40:00,28.93,28.94,28.89,28.93,829500.0,20.5369,20.544,20.5085,20.5369,829500.0
2006-12-06 14:45:00,28.93,28.95,28.89,28.95,304200.0,20.5369,20.5511,20.5085,20.5511,304200.0
2006-12-06 14:50:00,28.94,28.95,28.94,28.95,69600.0,20.544,20.5511,20.544,20.5511,69600.0
2006-12-06 14:55:00,28.95,28.95,28.93,28.93,210100.0,20.5511,20.5511,20.5369,20.5369,210100.0
2006-12-06 15:00:00,28.93,28.93,28.9,28.9,471500.0,20.5369,20.5369,20.5156,20.5156,471500.0
2006-12-06 15:05:00,28.9,28.94,28.9,28.94,336700.0,20.5156,20.544,20.5156,20.544,336700.0
2006-12-06 15:10:00,28.93,28.94,28.91,28.92,271800.0,20.5369,20.544,20.5227,20.5298,271800.0
2006-12-06 15:15:00,28.91,28.93,28.91,28.91,488800.0,20.5227,20.5369,20.5227,20.5227,488800.0
2006-12-06 15:20:00,28.91,28.92,28.87,28.89,1276400.0,20.5227,20.5298,20.4943,20.5085,1276400.0
2006-12-06 15:25:00,28.89,28.93,28.88,28.92,352200.0,20.5085,20.5369,20.5014,20.5298,352200.0
2006-12-06 15:30:00,28.92,28.93,28.88,28.89,784900.0,20.5298,20.5369,20.5014,20.5085,784900.0
2006-12-06 15:35:00,28.89,28.93,28.88,28.92,649000.0,20.5085,20.5369,20.5014,20.5298,649000.0
2006-12-06 15:40:00,28.92,28.95,28.91,28.94,404900.0,20.5298,20.5511,20.5227,20.544,404900.0
2006-12-06 15:45:00,28.95,28.99,28.92,28.98,1029300.0,20.5511,20.5795,20.5298,20.5724,1029300.0
2006-12-06 15:50:00,28.99,29.0,28.92,28.99,1471100.0,20.5795,20.5866,20.5298,20.5795,1471100.0
2006-12-06 15:55:00,28.99,29.01,28.98,29.01,1876600.0,20.5795,20.5937,20.5724,20.5937,1876600.0
2006-12-07 09:30:00,28.97,29.07,28.95,29.03,1646100.0,20.5653,20.6363,20.5511,20.6079,1646100.0
2006-12-07 09:35:00,29.03,29.04,28.97,29.0,446200.0,20.6079,20.615,20.5653,20.5866,446200.0
2006-12-07 09:40:00,29.0,29.02,28.99,28.99,567300.0,20.5866,20.6008,20.5795,20.5795,567300.0
2006-12-07 09:45:00,28.99,29.03,28.97,28.97,498000.0,20.5795,20.6079,20.5653,20.5653,498000.0
2006-12-07 09:50:00,28.97,29.0,28.89,28.98,917700.0,20.5653,20.5866,20.5085,20.5724,917700.0
2006-12-07 09:55:00,28.98,29.02,28.95,28.95,486500.0,20.5724,20.6008,20.5511,20.5511,486500.0
2006-12-07 10:00:00,28.95,28.99,28.9,28.92,894000.0,20.5511,20.5795,20.5156,20.5298,894000.0
2006-12-07 10:05:00,28.92,28.93,28.89,28.9,687600.0,20.5298,20.5369,20.5085,20.5156,687600.0
2006-12-07 10:10:00,28.9,28.92,28.89,28.9,492500.0,20.5156,20.5298,20.5085,20.5156,492500.0
2006-12-07 10:15:00,28.91,28.93,28.81,28.91,1219800.0,20.5227,20.5369,20.4517,20.5227,1219800.0
2006-12-07 10:20:00,28.91,28.94,28.9,28.91,604500.0,20.5227,20.544,20.5156,20.5227,604500.0
2006-12-07 10:25:00,28.91,28.93,28.9,28.91,295600.0,20.5227,20.5369,20.5156,20.5227,295600.0
2006-12-07 10:30:00,28.92,28.94,28.9,28.93,572100.0,20.5298,20.544,20.5156,20.5369,572100.0
2006-12-07 10:35:00,28.93,28.94,28.91,28.91,541800.0,20.5369,20.544,20.5227,20.5227,541800.0
2006-12-07 10:40:00,28.91,28.92,28.88,28.88,733300.0,20.5227,20.5298,20.5014,20.5014,733300.0
2006-12-07 10:45:00,28.89,28.89,28.85,28.88,884200.0,20.5085,20.5085,20.4801,20.5014,884200.0
2006-12-07 10:50:00,28.88,28.91,28.85,28.87,1175900.0,20.5014,20.5227,20.4801,20.4943,1175900.0
2006-12-07 10:55:00,28.87,28.9,28.84,28.87,556200.0,20.4943,20.5156,20.473,20.4943,556200.0
2006-12-07 11:00:00,28.87,28.91,28.87,28.9,362800.0,20.4943,20.5227,20.4943,20.5156,362800.0
2006-12-07 11:05:00,28.91,28.94,28.88,28.88,590100.0,20.5227,20.544,20.5014,20.5014,590100.0
2006-12-07 11:10:00,28.88,28.91,28.88,28.9,388900.0,20.5014,20.5227,20.5014,20.5156,388900.0
2006-12-07 11:15:00,28.91,28.93,28.89,28.91,451800.0,20.5227,20.5369,20.5085,20.5227,451800.0
2006-12-07 11:20:00,28.91,28.91,28.88,28.89,716700.0,20.5227,20.5227,20.5014,20.5085,716700.0
2006-12-07 11:25:00,28.9,28.9,28.86,28.88,409200.0,20.5156,20.5156,20.4872,20.5014,409200.0
2006-12-07 11:30:00,28.87,28.91,28.87,28.89,388200.0,20.4943,20.5227,20.4943,20.5085,388200.0
2006-12-07 11:35:00,28.9,28.9,28.88,28.88,263800.0,20.5156,20.5156,20.5014,20.5014,263800.0
2006-12-07 11:40:00,28.88,28.9,28.87,28.88,187600.0,20.5014,20.5156,20.4943,20.5014,187600.0
2006-12-07 11:45:00,28.87,28.89,28.86,28.88,207800.0,20.4943,20.5085,20.4872,20.5014,207800.0
2006-12-07 11:50:00,28.88,28.93,28.88,28.91,605300.0,20.5014,20.5369,20.5014,20.5227,605300.0
2006-12-07 11:55:00,28.91,28.93,28.9,28.91,228000.0,20.5227,20.5369,20.5156,20.5227,228000.0
2006-12-07 12:00:00,28.9,28.91,28.88,28.88,221600.0,20.5156,20.5227,20.5014,20.5014,221600.0
2006-12-07 12:05:00,28.88,28.89,28.88,28.88,165500.0,20.5014,20.5085,20.5014,20.5014,165500.0
2006-12-07 12:10:00,28.88,28.91,28.87,28.91,285600.0,20.5014,20.5227,20.4943,20.5227,285600.0
2006-12-07 12:15:00,28.9,28.91,28.89,28.91,299100.0,20.5156,20.5227,20.5085,20.5227,299100.0
2006-12-07 12:20:00,28.92,28.93,28.92,28.92,59000.0,20.5298,20.5369,20.5298,20.5298,59000.0
2006-12-07 12:25:00,28.92,28.97,28.92,28.94,600700.0,20.5298,20.5653,20.5298,20.544,600700.0
2006-12-07 12:30:00,28.95,28.97,28.92,28.92,163900.0,20.5511,20.5653,20.5298,20.5298,163900.0
2006-12-07 12:35:00,28.92,28.93,28.91,28.92,314500.0,20.5298,20.5369,20.5227,20.5298,314500.0
2006-12-07 12:40:00,28.92,28.93,28.91,28.93,216000.0,20.5298,20.5369,20.5227,20.5369,216000.0
2006-12-07 12:45:00,28.93,28.93,28.9,28.92,348400.0,20.5369,20.5369,20.5156,20.5298,348400.0
2006-12-07 12:50:00,28.92,28.92,28.91,28.91,103700.0,20.5298,20.5298,20.5227,20.5227,103700.0
2006-12-07 12:55:00,28.91,28.93,28.91,28.93,178300.0,20.5227,20.5369,20.5227,20.5369,178300.0
2006-12-07 13:00:00,28.92,28.93,28.92,28.93,24500.0,20.5298,20.5369,20.5298,20.5369,24500.0
2006-12-07 13:05:00,28.92,28.93,28.9,28.9,83000.0,20.5298,20.5369,20.5156,20.5156,83000.0
2006-12-07 13:10:00,28.91,28.93,28.9,28.92,87800.0,20.5227,20.5369,20.5156,20.5298,87800.0
2006-12-07 13:15:00,28.93,28.93,28.92,28.92,298200.0,20.5369,20.5369,20.5298,20.5298,298200.0
2006-12-07 13:20:00,28.92,28.96,28.91,28.96,356700.0,20.5298,20.5582,20.5227,20.5582,356700.0
2006-12-07 13:25:00,28.96,28.97,28.93,28.95,410000.0,20.5582,20.5653,20.5369,20.5511,410000.0
2006-12-07 13:30:00,28.95,28.97,28.92,28.93,225900.0,20.5511,20.5653,20.5298,20.5369,225900.0
2006-12-07 13:35:00,28.92,28.94,28.9,28.9,234100.0,20.5298,20.544,20.5156,20.5156,234100.0
2006-12-07 13:40:00,28.92,28.93,28.91,28.91,288900.0,20.5298,20.5369,20.5227,20.5227,288900.0
2006-12-07 13:45:00,28.92,28.92,28.9,28.92,129600.0,20.5298,20.5298,20.5156,20.5298,129600.0
2006-12-07 13:50:00,28.91,28.94,28.9,28.93,417000.0,20.5227,20.544,20.5156,20.5369,417000.0
2006-12-07 13:55:00,28.93,28.94,28.92,28.92,287700.0,20.5369,20.544,20.5298,20.5298,287700.0
2006-12-07 14:00:00,28.93,28.94,28.9,28.93,423100.0,20.5369,20.544,20.5156,20.5369,423100.0
2006-12-07 14:05:00,28.92,28.93,28.91,28.91,299200.0,20.5298,20.5369,20.5227,20.5227,299200.0
2006-12-07 14:10:00,28.91,28.94,28.9,28.93,328700.0,20.5227,20.544,20.5156,20.5369,328700.0
2006-12-07 14:15:00,28.92,28.93,28.91,28.91,152900.0,20.5298,20.5369,20.5227,20.5227,152900.0
2006-12-07 14:20:00,28.91,28.92,28.91,28.92,78400.0,20.5227,20.5298,20.5227,20.5298,78400.0
2006-12-07 14:25:00,28.91,28.92,28.88,28.9,833700.0,20.5227,20.5298,20.5014,20.5156,833700.0
2006-12-07 14:30:00,28.9,28.9,28.86,28.87,309900.0,20.5156,20.5156,20.4872,20.4943,309900.0
2006-12-07 14:35:00,28.87,28.9,28.86,28.89,407800.0,20.4943,20.5156,20.4872,20.5085,407800.0
2006-12-07 14:40:00,28.89,28.89,28.87,28.87,167800.0,20.5085,20.5085,20.4943,20.4943,167800.0
2006-12-07 14:45:00,28.87,28.92,28.87,28.89,248800.0,20.4943,20.5298,20.4943,20.5085,248800.0
2006-12-07 14:50:00,28.9,28.91,28.88,28.89,244200.0,20.5156,20.5227,20.5014,20.5085,244200.0
2006-12-07 14:55:00,28.9,28.9,28.88,28.88,297400.0,20.5156,20.5156,20.5014,20.5014,297400.0
2006-12-07 15:00:00,28.88,28.89,28.82,28.83,1046800.0,20.5014,20.5085,20.4588,20.4659,1046800.0
2006-12-07 15:05:00,28.83,28.86,28.83,28.84,623900.0,20.4659,20.4872,20.4659,20.473,623900.0
2006-12-07 15:10:00,28.84,28.85,28.81,28.83,922900.0,20.473,20.4801,20.4517,20.4659,922900.0
2006-12-07 15:15:00,28.83,28.86,28.82,28.83,552200.0,20.4659,20.4872,20.4588,20.4659,552200.0
2006-12-07 15:20:00,28.83,28.88,28.82,28.87,801200.0,20.4659,20.5014,20.4588,20.4943,801200.0
2006-12-07 15:25:00,28.86,28.89,28.85,28.85,529700.0,20.4872,20.5085,20.4801,20.4801,529700.0
2006-12-07 15:30:00,28.86,28.88,28.84,28.87,439100.0,20.4872,20.5014,20.473,20.4943,439100.0
2006-12-07 15:35:00,28.86,28.89,28.84,28.84,901200.0,20.4872,20.5085,20.473,20.473,901200.0
2006-12-07 15:40:00,28.85,28.9,28.84,28.89,672500.0,20.4801,20.5156,20.473,20.5085,672500.0
2006-12-07 15:45:00,28.89,28.89,28.86,28.89,686800.0,20.5085,20.5085,20.4872,20.5085,686800.0
2006-12-07 15:50:00,28.88,28.89,28.82,28.89,1632300.0,20.5014,20.5085,20.4588,20.5085,1632300.0
2006-12-07 15:55:00,28.89,28.93,28.85,28.87,2863900.0,20.5085,20.5369,20.4801,20.4943,2863900.0
2006-12-08 09:30:00,28.82,28.9,28.8,28.89,1644800.0,20.4588,20.5156,20.4446,20.5085,1644800.0
2006-12-08 09:35:00,28.89,28.92,28.85,28.91,746900.0,20.5085,20.5298,20.4801,20.5227,746900.0
2006-12-08 09:40:00,28.92,28.93,28.88,28.91,778600.0,20.5298,20.5369,20.5014,20.5227,778600.0
2006-12-08 09:45:00,28.91,28.92,28.88,28.91,540400.0,20.5227,20.5298,20.5014,20.5227,540400.0
2006-12-08 09:50:00,28.9,28.92,28.88,28.9,418700.0,20.5156,20.5298,20.5014,20.5156,418700.0
2006-12-08 09:55:00,28.91,28.91,28.87,28.88,284500.0,20.5227,20.5227,20.4943,20.5014,284500.0
2006-12-08 10:00:00,28.89,28.92,28.85,28.9,1074300.0,20.5085,20.5298,20.4801,20.5156,1074300.0
2006-12-08 10:05:00,28.91,28.94,28.88,28.93,787700.0,20.5227,20.544,20.5014,20.5369,787700.0
2006-12-08 10:10:00,28.93,28.94,28.89,28.9,968500.0,20.5369,20.544,20.5085,20.5156,968500.0
2006-12-08 10:15:00,28.91,28.94,28.9,28.93,320800.0,20.5227,20.544,20.5156,20.5369,320800.0
2006-12-08 10:20:00,28.93,28.93,28.9,28.92,492700.0,20.5369,20.5369,20.5156,20.5298,492700.0
2006-12-08 10:25:00,28.92,28.94,28.92,28.94,345600.0,20.5298,20.544,20.5298,20.544,345600.0
2006-12-08 10:30:00,28.94,28.94,28.92,28.92,234100.0,20.544,20.544,20.5298,20.5298,234100.0
2006-12-08 10:35:00,28.92,28.93,28.91,28.92,312800.0,20.5298,20.5369,20.5227,20.5298,312800.0
2006-12-08 10:40:00,28.92,28.93,28.9,28.91,501600.0,20.5298,20.5369,20.5156,20.5227,501600.0
2006-12-08 10:45:00,28.91,28.94,28.88,28.89,395600.0,20.5227,20.544,20.5014,20.5085,395600.0
2006-12-08 10:50:00,28.89,28.91,28.89,28.89,224800.0,20.5085,20.5227,20.5085,20.5085,224800.0
2006-12-08 10:55:00,28.89,28.9,28.88,28.89,262800.0,20.5085,20.5156,20.5014,20.5085,262800.0
2006-12-08 11:00:00,28.89,28.92,28.89,28.92,559400.0,20.5085,20.5298,20.5085,20.5298,559400.0
2006-12-08 11:05:00,28.91,28.92,28.9,28.9,354000.0,20.5227,20.5298,20.5156,20.5156,354000.0
2006-12-08 11:10:00,28.9,28.92,28.89,28.91,527800.0,20.5156,20.5298,20.5085,20.5227,527800.0
2006-12-08 11:15:00,28.9,28.94,28.9,28.93,955100.0,20.5156,20.544,20.5156,20.5369,955100.0
2006-12-08 11:20:00,28.93,28.96,28.91,28.95,481300.0,20.5369,20.5582,20.5227,20.5511,481300.0
2006-12-08 11:25:00,28.95,28.96,28.94,28.94,886400.0,20.5511,20.5582,20.544,20.544,886400.0
2006-12-08 11:30:00,28.95,28.99,28.91,28.95,1301400.0,20.5511,20.5795,20.5227,20.5511,1301400.0
2006-12-08 11:35:00,28.95,28.96,28.92,28.94,517700.0,20.5511,20.5582,20.5298,20.544,517700.0
2006-12-08 11:40:00,28.93,28.96,28.92,28.95,528000.0,20.5369,20.5582,20.5298,20.5511,528000.0
2006-12-08 11:45:00,28.95,28.95,28.94,28.95,109600.0,20.5511,20.5511,20.544,20.5511,109600.0
2006-12-08 11:50:00,28.94,28.95,28.93,28.94,308000.0,20.544,20.5511,20.5369,20.544,308000.0
2006-12-08 11:55:00,28.94,28.95,28.94,28.95,109900.0,20.544,20.5511,20.544,20.5511,109900.0
2006-12-08 12:00:00,28.95,29.0,28.94,28.95,4328600.0,20.5511,20.5866,20.544,20.5511,4328600.0
2006-12-08 12:05:00,28.96,28.96,28.91,28.92,687900.0,20.5582,20.5582,20.5227,20.5298,687900.0
2006-12-08 12:10:00,28.92,28.93,28.9,28.93,3296000.0,20.5298,20.5369,20.5156,20.5369,3296000.0
2006-12-08 12:15:00,28.92,28.93,28.91,28.91,204000.0,20.5298,20.5369,20.5227,20.5227,204000.0
2006-12-08 12:20:00,28.92,28.93,28.82,28.93,175700.0,20.5298,20.5369,20.4588,20.5369,175700.0
2006-12-08 12:25:00,28.92,28.93,28.92,28.92,179400.0,20.5298,20.5369,20.5298,20.5298,179400.0
2006-12-08 12:30:00,28.93,28.93,28.91,28.91,206900.0,20.5369,20.5369,20.5227,20.5227,206900.0
2006-12-08 12:35:00,28.92,28.92,28.89,28.9,356800.0,20.5298,20.5298,20.5085,20.5156,356800.0
2006-12-08 12:40:00,28.91,28.92,28.9,28.92,234300.0,20.5227,20.5298,20.5156,20.5298,234300.0
2006-12-08 12:45:00,28.91,28.93,28.91,28.92,279200.0,20.5227,20.5369,20.5227,20.5298,279200.0
2006-12-08 12:50:00,28.92,28.93,28.92,28.92,148300.0,20.5298,20.5369,20.5298,20.5298,148300.0
2006-12-08 12:55:00,28.93,28.96,28.92,28.96,476900.0,20.5369,20.5582,20.5298,20.5582,476900.0
2006-12-08 13:00:00,28.96,28.96,28.92,28.92,213200.0,20.5582,20.5582,20.5298,20.5298,213200.0
2006-12-08 13:05:00,28.92,28.94,28.92,28.93,165100.0,20.5298,20.544,20.5298,20.5369,165100.0
2006-12-08 13:10:00,28.93,28.93,28.92,28.92,92100.0,20.5369,20.5369,20.5298,20.5298,92100.0
2006-12-08 13:15:00,28.92,28.93,28.92,28.93,77100.0,20.5298,20.5369,20.5298,20.5369,77100.0
2006-12-08 13:20:00,28.93,28.93,28.92,28.92,89200.0,20.5369,20.5369,20.5298,20.5298,89200.0
2006-12-08 13:25:00,28.92,28.93,28.91,28.91,332200.0,20.5298,20.5369,20.5227,20.5227,332200.0
2006-12-08 13:30:00,28.91,28.92,28.9,28.91,462400.0,20.5227,20.5298,20.5156,20.5227,462400.0
2006-12-08 13:35:00,28.9,28.92,28.89,28.9,828900.0,20.5156,20.5298,20.5085,20.5156,828900.0
2006-12-08 13:40:00,28.9,28.9,28.89,28.9,165100.0,20.5156,20.5156,20.5085,20.5156,165100.0
2006-12-08 13:45:00,28.89,28.9,28.89,28.89,91100.0,20.5085,20.5156,20.5085,20.5085,91100.0
2006-12-08 13:50:00,28.89,28.9,28.88,28.88,427000.0,20.5085,20.5156,20.5014,20.5014,427000.0
2006-12-08 13:55:00,28.88,28.89,28.87,28.88,217200.0,20.5014,20.5085,20.4943,20.5014,217200.0
2006-12-08 14:00:00,28.88,28.9,28.87,28.89,451200.0,20.5014,20.5156,20.4943,20.5085,451200.0
2006-12-08 14:05:00,28.89,28.91,28.89,28.9,323300.0,20.5085,20.5227,20.5085,20.5156,323300.0
2006-12-08 14:10:00,28.9,28.91,28.89,28.9,201500.0,20.5156,20.5227,20.5085,20.5156,201500.0
2006-12-08 14:15:00,28.9,28.9,28.88,28.89,185400.0,20.5156,20.5156,20.5014,20.5085,185400.0
2006-12-08 14:20:00,28.89,28.9,28.88,28.88,198800.0,20.5085,20.5156,20.5014,20.5014,198800.0
2006-12-08 14:25:00,28.88,28.89,28.88,28.89,161400.0,20.5014,20.5085,20.5014,20.5085,161400.0
2006-12-08 14:30:00,28.88,28.9,28.88,28.9,271900.0,20.5014,20.5156,20.5014,20.5156,271900.0
2006-12-08 14:35:00,28.9,28.9,28.88,28.89,315100.0,20.5156,20.5156,20.5014,20.5085,315100.0
2006-12-08 14:40:00,28.88,28.89,28.88,28.88,374500.0,20.5014,20.5085,20.5014,20.5014,374500.0
2006-12-08 14:45:00,28.88,28.93,28.88,28.92,1036700.0,20.5014,20.5369,20.5014,20.5298,1036700.0
2006-12-08 14:50:00,28.92,28.94,28.9,28.94,943000.0,20.5298,20.544,20.5156,20.544,943000.0
2006-12-08 14:55:00,28.94,28.95,28.92,28.93,987600.0,20.544,20.5511,20.5298,20.5369,987600.0
2006-12-08 15:00:00,28.94,28.97,28.93,28.96,908900.0,20.544,20.5653,20.5369,20.5582,908900.0
2006-12-08 15:05:00,28.97,29.01,28.96,29.0,1809300.0,20.5653,20.5937,20.5582,20.5866,1809300.0
2006-12-08 15:10:00,29.0,29.02,28.99,29.01,3249100.0,20.5866,20.6008,20.5795,20.5937,3249100.0
2006-12-08 15:15:00,29.01,29.04,29.01,29.04,3052100.0,20.5937,20.615,20.5937,20.615,3052100.0
2006-12-08 15:20:00,29.04,29.07,29.03,29.05,4324500.0,20.615,20.6363,20.6079,20.6221,4324500.0
2006-12-08 15:25:00,29.06,29.09,29.04,29.09,4232100.0,20.6292,20.6505,20.615,20.6505,4232100.0
2006-12-08 15:30:00,29.09,29.1,29.03,29.04,2400200.0,20.6505,20.6576,20.6079,20.615,2400200.0
2006-12-08 15:35:00,29.05,29.05,29.02,29.02,1283900.0,20.6221,20.6221,20.6008,20.6008,1283900.0
2006-12-08 15:40:00,29.02,29.03,28.8,29.0,717500.0,20.6008,20.6079,20.4446,20.5866,717500.0
2006-12-08 15:45:00,28.99,29.0,28.98,28.98,1024300.0,20.5795,20.5866,20.5724,20.5724,1024300.0
2006-12-08 15:50:00,28.99,29.1,28.98,29.02,8021200.0,20.5795,20.6576,20.5724,20.6008,8021200.0
2006-12-08 15:55:00,29.02,29.11,29.01,29.08,5900400.0,20.6008,20.6647,20.5937,20.6434,5900400.0
2006-12-11 09:30:00,29.21,29.38,29.11,29.24,1709700.0,20.7357,20.8563,20.6647,20.757,1709700.0
2006-12-11 09:35:00,29.24,29.26,29.21,29.22,960200.0,20.757,20.7712,20.7357,20.7428,960200.0
2006-12-11 09:40:00,29.23,29.24,29.12,29.13,1609400.0,20.7499,20.757,20.6718,20.6789,1609400.0
2006-12-11 09:45:00,29.13,29.15,29.11,29.13,903700.0,20.6789,20.6931,20.6647,20.6789,903700.0
2006-12-11 09:50:00,29.13,29.2,29.12,29.19,734600.0,20.6789,20.7286,20.6718,20.7215,734600.0
2006-12-11 09:55:00,29.19,29.25,29.19,29.21,681900.0,20.7215,20.7641,20.7215,20.7357,681900.0
2006-12-11 10:00:00,29.22,29.25,29.21,29.22,634500.0,20.7428,20.7641,20.7357,20.7428,634500.0
2006-12-11 10:05:00,29.22,29.3,29.22,29.28,993700.0,20.7428,20.7995,20.7428,20.7853,993700.0
2006-12-11 10:10:00,29.28,29.34,29.27,29.32,975400.0,20.7853,20.8279,20.7782,20.8137,975400.0
2006-12-11 10:15:00,29.31,29.4,29.24,29.37,2513300.0,20.8066,20.8705,20.757,20.8492,2513300.0
2006-12-11 10:20:00,29.38,29.44,29.3,29.41,1628100.0,20.8563,20.8989,20.7995,20.8776,1628100.0
2006-12-11 10:25:00,29.41,29.45,29.39,29.44,769500.0,20.8776,20.906,20.8634,20.8989,769500.0
2006-12-11 10:30:00,29.44,29.49,29.42,29.47,1047400.0,20.8989,20.9344,20.8847,20.9202,1047400.0
2006-12-11 10:35:00,29.47,29.55,29.46,29.53,2180200.0,20.9202,20.977,20.9131,20.9628,2180200.0
2006-12-11 10:40:00,29.53,29.54,29.48,29.53,1068000.0,20.9628,20.9699,20.9273,20.9628,1068000.0
2006-12-11 10:45:00,29.53,29.63,29.5,29.61,1080600.0,20.9628,21.0338,20.9415,21.0196,1080600.0
2006-12-11 10:50:00,29.61,29.68,29.57,29.59,1724900.0,21.0196,21.0693,20.9912,21.0054,1724900.0
2006-12-11 10:55:00,29.6,29.63,29.55,29.58,1039200.0,21.0125,21.0338,20.977,20.9983,1039200.0
2006-12-11 11:00:00,29.58,29.59,29.55,29.55,573400.0,20.9983,21.0054,20.977,20.977,573400.0
2006-12-11 11:05:00,29.55,29.63,29.53,29.62,1069900.0,20.977,21.0338,20.9628,21.0267,1069900.0
2006-12-11 11:10:00,29.62,29.65,29.59,29.62,419200.0,21.0267,21.048,21.0054,21.0267,419200.0
2006-12-11 11:15:00,29.62,29.64,29.62,29.62,333000.0,21.0267,21.0409,21.0267,21.0267,333000.0
2006-12-11 11:20:00,29.62,29.75,29.62,29.73,1802900.0,21.0267,21.119,21.0267,21.1048,1802900.0
2006-12-11 11:25:00,29.72,29.74,29.71,29.73,928100.0,21.0977,21.1119,21.0906,21.1048,928100.0
2006-12-11 11:30:00,29.73,29.75,29.7,29.71,619000.0,21.1048,21.119,21.0835,21.0906,619000.0
2006-12-11 11:35:00,29.7,29.72,29.64,29.66,884700.0,21.0835,21.0977,21.0409,21.0551,884700.0
2006-12-11 11:40:00,29.66,29.68,29.64,29.68,596900.0,21.0551,21.0693,21.0409,21.0693,596900.0
2006-12-11 11:45:00,29.68,29.68,29.64,29.64,273300.0,21.0693,21.0693,21.0409,21.0409,273300.0
2006-12-11 11:50:00,29.64,29.68,29.64,29.65,620500.0,21.0409,21.0693,21.0409,21.048,620500.0
2006-12-11 11:55:00,29.65,29.67,29.64,29.64,863600.0,21.048,21.0622,21.0409,21.0409,863600.0
2006-12-11 12:00:00,29.65,29.65,29.58,29.62,1095700.0,21.048,21.048,20.9983,21.0267,1095700.0
2006-12-11 12:05:00,29.62,29.62,29.56,29.56,257200.0,21.0267,21.0267,20.9841,20.9841,257200.0
2006-12-11 12:10:00,29.56,29.62,29.56,29.61,323600.0,20.9841,21.0267,20.9841,21.0196,323600.0
2006-12-11 12:15:00,29.61,29.62,29.57,29.58,340500.0,21.0196,21.0267,20.9912,20.9983,340500.0
2006-12-11 12:20:00,29.57,29.62,29.57,29.61,443000.0,20.9912,21.0267,20.9912,21.0196,443000.0
2006-12-11 12:25:00,29.62,29.66,29.62,29.65,418400.0,21.0267,21.0551,21.0267,21.048,418400.0
2006-12-11 12:30:00,29.66,29.67,29.64,29.66,523900.0,21.0551,21.0622,21.0409,21.0551,523900.0
2006-12-11 12:35:00,29.66,29.67,29.64,29.65,364200.0,21.0551,21.0622,21.0409,21.048,364200.0
2006-12-11 12:40:00,29.64,29.66,29.63,29.64,439300.0,21.0409,21.0551,21.0338,21.0409,439300.0
2006-12-11 12:45:00,29.65,29.67,29.64,29.66,282400.0,21.048,21.0622,21.0409,21.0551,282400.0
2006-12-11 12:50:00,29.67,29.69,29.66,29.67,383500.0,21.0622,21.0764,21.0551,21.0622,383500.0
2006-12-11 12:55:00,29.67,29.68,29.66,29.67,168700.0,21.0622,21.0693,21.0551,21.0622,168700.0
2006-12-11 13:00:00,29.67,29.72,29.66,29.72,694300.0,21.0622,21.0977,21.0551,21.0977,694300.0
2006-12-11 13:05:00,29.72,29.73,29.7,29.71,615100.0,21.0977,21.1048,21.0835,21.0906,615100.0
2006-12-11 13:10:00,29.71,29.72,29.7,29.71,295600.0,21.0906,21.0977,21.0835,21.0906,295600.0
2006-12-11 13:15:00,29.71,29.73,29.7,29.7,451000.0,21.0906,21.1048,21.0835,21.0835,451000.0
2006-12-11 13:20:00,29.7,29.71,29.68,29.69,684400.0,21.0835,21.0906,21.0693,21.0764,684400.0
2006-12-11 13:25:00,29.7,29.7,29.68,29.7,319900.0,21.0835,21.0835,21.0693,21.0835,319900.0
2006-12-11 13:30:00,29.69,29.73,29.68,29.69,1141900.0,21.0764,21.1048,21.0693,21.0764,1141900.0
2006-12-11 13:35:00,29.69,29.7,29.68,29.69,140500.0,21.0764,21.0835,21.0693,21.0764,140500.0
2006-12-11 13:40:00,29.68,29.71,29.67,29.69,566800.0,21.0693,21.0906,21.0622,21.0764,566800.0
2006-12-11 13:45:00,29.68,29.71,29.68,29.69,369700.0,21.0693,21.0906,21.0693,21.0764,369700.0
2006-12-11 13:50:00,29.68,29.69,29.68,29.68,108500.0,21.0693,21.0764,21.0693,21.0693,108500.0
2006-12-11 13:55:00,29.68,29.69,29.65,29.65,981800.0,21.0693,21.0764,21.048,21.048,981800.0
2006-12-11 14:00:00,29.65,29.71,29.61,29.64,800600.0,21.048,21.0906,21.0196,21.0409,800600.0
2006-12-11 14:05:00,29.64,29.65,29.61,29.64,370900.0,21.0409,21.048,21.0196,21.0409,370900.0
2006-12-11 14:10:00,29.64,29.65,29.62,29.62,355300.0,21.0409,21.048,21.0267,21.0267,355300.0
2006-12-11 14:15:00,29.62,29.63,29.59,29.6,358800.0,21.0267,21.0338,21.0054,21.0125,358800.0
2006-12-11 14:20:00,29.6,29.62,29.6,29.61,272400.0,21.0125,21.0267,21.0125,21.0196,272400.0
2006-12-11 14:25:00,29.61,29.64,29.61,29.64,175800.0,21.0196,21.0409,21.0196,21.0409,175800.0
2006-12-11 14:30:00,29.63,29.66,29.63,29.65,354700.0,21.0338,21.0551,21.0338,21.048,354700.0
2006-12-11 14:35:00,29.66,29.67,29.65,29.66,214700.0,21.0551,21.0622,21.048,21.0551,214700.0
2006-12-11 14:40:00,29.67,29.7,29.65,29.68,870500.0,21.0622,21.0835,21.048,21.0693,870500.0
2006-12-11 14:45:00,29.68,29.69,29.67,29.67,209000.0,21.0693,21.0764,21.0622,21.0622,209000.0
2006-12-11 14:50:00,29.67,29.68,29.65,29.65,324300.0,21.0622,21.0693,21.048,21.048,324300.0
2006-12-11 14:55:00,29.65,29.66,29.63,29.63,364300.0,21.048,21.0551,21.0338,21.0338,364300.0
2006-12-11 15:00:00,29.63,29.66,29.63,29.64,630000.0,21.0338,21.0551,21.0338,21.0409,630000.0
2006-12-11 15:05:00,29.64,29.65,29.57,29.59,1123000.0,21.0409,21.048,20.9912,21.0054,1123000.0
2006-12-11 15:10:00,29.59,29.62,29.58,29.61,422500.0,21.0054,21.0267,20.9983,21.0196,422500.0
2006-12-11 15:15:00,29.62,29.65,29.61,29.61,855100.0,21.0267,21.048,21.0196,21.0196,855100.0
2006-12-11 15:20:00,29.61,29.63,29.57,29.58,606900.0,21.0196,21.0338,20.9912,20.9983,606900.0
2006-12-11 15:25:00,29.59,29.6,29.55,29.58,835500.0,21.0054,21.0125,20.977,20.9983,835500.0
2006-12-11 15:30:00,29.59,29.59,29.53,29.55,767600.0,21.0054,21.0054,20.9628,20.977,767600.0
2006-12-11 15:35:00,29.54,29.55,29.52,29.54,780800.0,20.9699,20.977,20.9557,20.9699,780800.0
2006-12-11 15:40:00,29.54,29.56,29.53,29.53,699200.0,20.9699,20.9841,20.9628,20.9628,699200.0
2006-12-11 15:45:00,29.54,29.54,29.49,29.51,1789900.0,20.9699,20.9699,20.9344,20.9486,1789900.0
2006-12-11 15:50:00,29.52,29.58,29.5,29.53,1458400.0,20.9557,20.9983,20.9415,20.9628,1458400.0
2006-12-11 15:55:00,29.53,29.56,29.52,29.55,1436200.0,20.9628,20.9841,20.9557,20.977,1436200.0
2006-12-12 09:30:00,29.57,29.63,29.5,29.6,2193600.0,20.9912,21.0338,20.9415,21.0125,2193600.0
2006-12-12 09:35:00,29.6,29.63,29.51,29.53,780300.0,21.0125,21.0338,20.9486,20.9628,780300.0
2006-12-12 09:40:00,29.53,29.55,29.45,29.47,1015400.0,20.9628,20.977,20.906,20.9202,1015400.0
2006-12-12 09:45:00,29.47,29.52,29.47,29.48,674100.0,20.9202,20.9557,20.9202,20.9273,674100.0
2006-12-12 09:50:00,29.48,29.48,29.42,29.43,726900.0,20.9273,20.9273,20.8847,20.8918,726900.0
2006-12-12 09:55:00,29.43,29.46,29.41,29.44,729800.0,20.8918,20.9131,20.8776,20.8989,729800.0
2006-12-12 10:00:00,29.44,29.45,29.4,29.41,1021400.0,20.8989,20.906,20.8705,20.8776,1021400.0
2006-12-12 10:05:00,29.42,29.43,29.39,29.41,1273200.0,20.8847,20.8918,20.8634,20.8776,1273200.0
2006-12-12 10:10:00,29.41,29.42,29.39,29.4,755400.0,20.8776,20.8847,20.8634,20.8705,755400.0
2006-12-12 10:15:00,29.39,29.44,29.37,29.4,773700.0,20.8634,20.8989,20.8492,20.8705,773700.0
2006-12-12 10:20:00,29.39,29.42,29.39,29.4,763900.0,20.8634,20.8847,20.8634,20.8705,763900.0
2006-12-12 10:25:00,29.4,29.45,29.4,29.45,628900.0,20.8705,20.906,20.8705,20.906,628900.0
2006-12-12 10:30:00,29.45,29.5,29.44,29.49,975900.0,20.906,20.9415,20.8989,20.9344,975900.0
2006-12-12 10:35:00,29.49,29.55,29.49,29.53,752000.0,20.9344,20.977,20.9344,20.9628,752000.0
2006-12-12 10:40:00,29.53,29.53,29.44,29.45,689600.0,20.9628,20.9628,20.8989,20.906,689600.0
2006-12-12 10:45:00,29.45,29.48,29.45,29.48,367800.0,20.906,20.9273,20.906,20.9273,367800.0
2006-12-12 10:50:00,29.47,29.51,29.47,29.51,441800.0,20.9202,20.9486,20.9202,20.9486,441800.0
2006-12-12 10:55:00,29.52,29.53,29.5,29.5,287700.0,20.9557,20.9628,20.9415,20.9415,287700.0
2006-12-12 11:00:00,29.5,29.5,29.45,29.46,602300.0,20.9415,20.9415,20.906,20.9131,602300.0
2006-12-12 11:05:00,29.47,29.5,29.46,29.49,347600.0,20.9202,20.9415,20.9131,20.9344,347600.0
2006-12-12 11:10:00,29.49,29.51,29.46,29.46,945200.0,20.9344,20.9486,20.9131,20.9131,945200.0
2006-12-12 11:15:00,29.47,29.48,29.46,29.47,291000.0,20.9202,20.9273,20.9131,20.9202,291000.0
2006-12-12 11:20:00,29.48,29.48,29.47,29.47,136100.0,20.9273,20.9273,20.9202,20.9202,136100.0
2006-12-12 11:25:00,29.48,29.51,29.46,29.46,540200.0,20.9273,20.9486,20.9131,20.9131,540200.0
2006-12-12 11:30:00,29.46,29.49,29.46,29.47,373400.0,20.9131,20.9344,20.9131,20.9202,373400.0
2006-12-12 11:35:00,29.47,29.47,29.46,29.46,235300.0,20.9202,20.9202,20.9131,20.9131,235300.0
2006-12-12 11:40:00,29.46,29.47,29.43,29.46,732800.0,20.9131,20.9202,20.8918,20.9131,732800.0
2006-12-12 11:45:00,29.46,29.48,29.45,29.48,770400.0,20.9131,20.9273,20.906,20.9273,770400.0
2006-12-12 11:50:00,29.47,29.48,29.44,29.46,984800.0,20.9202,20.9273,20.8989,20.9131,984800.0
2006-12-12 11:55:00,29.46,29.47,29.43,29.44,834500.0,20.9131,20.9202,20.8918,20.8989,834500.0
2006-12-12 12:00:00,29.44,29.45,29.4,29.41,524900.0,20.8989,20.906,20.8705,20.8776,524900.0
2006-12-12 12:05:00,29.4,29.45,29.37,29.38,1867000.0,20.8705,20.906,20.8492,20.8563,1867000.0
2006-12-12 12:10:00,29.39,29.4,29.35,29.39,1514300.0,20.8634,20.8705,20.835,20.8634,1514300.0
2006-12-12 12:15:00,29.4,29.4,29.32,29.32,1338100.0,20.8705,20.8705,20.8137,20.8137,1338100.0
2006-12-12 12:20:00,29.33,29.34,29.24,29.25,1680900.0,20.8208,20.8279,20.757,20.7641,1680900.0
2006-12-12 12:25:00,29.26,29.28,29.22,29.27,653800.0,20.7712,20.7853,20.7428,20.7782,653800.0
2006-12-12 12:30:00,29.27,29.33,29.26,29.31,864600.0,20.7782,20.8208,20.7712,20.8066,864600.0
2006-12-12 12:35:00,29.31,29.36,29.3,29.35,973200.0,20.8066,20.8421,20.7995,20.835,973200.0
2006-12-12 12:40:00,29.35,29.36,29.3,29.32,439300.0,20.835,20.8421,20.7995,20.8137,439300.0
2006-12-12 12:45:00,29.32,29.36,29.32,29.34,438200.0,20.8137,20.8421,20.8137,20.8279,438200.0
2006-12-12 12:50:00,29.33,29.34,29.33,29.33,80800.0,20.8208,20.8279,20.8208,20.8208,80800.0
2006-12-12 12:55:00,29.33,29.34,29.31,29.32,515000.0,20.8208,20.8279,20.8066,20.8137,515000.0
2006-12-12 13:00:00,29.32,29.37,29.31,29.35,584000.0,20.8137,20.8492,20.8066,20.835,584000.0
2006-12-12 13:05:00,29.35,29.35,29.34,29.34,362900.0,20.835,20.835,20.8279,20.8279,362900.0
2006-12-12 13:10:00,29.34,29.37,29.34,29.34,191400.0,20.8279,20.8492,20.8279,20.8279,191400.0
2006-12-12 13:15:00,29.34,29.39,29.33,29.37,373600.0,20.8279,20.8634,20.8208,20.8492,373600.0
2006-12-12 13:20:00,29.38,29.38,29.35,29.37,746400.0,20.8563,20.8563,20.835,20.8492,746400.0
2006-12-12 13:25:00,29.37,29.38,29.36,29.36,433300.0,20.8492,20.8563,20.8421,20.8421,433300.0
2006-12-12 13:30:00,29.36,29.41,29.36,29.38,736500.0,20.8421,20.8776,20.8421,20.8563,736500.0
2006-12-12 13:35:00,29.39,29.39,29.36,29.36,160800.0,20.8634,20.8634,20.8421,20.8421,160800.0
2006-12-12 13:40:00,29.37,29.38,29.35,29.36,342600.0,20.8492,20.8563,20.835,20.8421,342600.0
2006-12-12 13:45:00,29.36,29.38,29.36,29.36,277600.0,20.8421,20.8563,20.8421,20.8421,277600.0
2006-12-12 13:50:00,29.36,29.37,29.36,29.36,110900.0,20.8421,20.8492,20.8421,20.8421,110900.0
2006-12-12 13:55:00,29.36,29.37,29.36,29.36,111800.0,20.8421,20.8492,20.8421,20.8421,111800.0
2006-12-12 14:00:00,29.37,29.37,29.35,29.36,164400.0,20.8492,20.8492,20.835,20.8421,164400.0
2006-12-12 14:05:00,29.36,29.37,29.35,29.35,360100.0,20.8421,20.8492,20.835,20.835,360100.0
2006-12-12 14:10:00,29.35,29.37,29.34,29.36,993000.0,20.835,20.8492,20.8279,20.8421,993000.0
2006-12-12 14:15:00,29.36,29.47,29.34,29.44,859700.0,20.8421,20.9202,20.8279,20.8989,859700.0
2006-12-12 14:20:00,29.44,29.5,29.41,29.46,908500.0,20.8989,20.9415,20.8776,20.9131,908500.0
2006-12-12 14:25:00,29.46,29.47,29.42,29.47,571600.0,20.9131,20.9202,20.8847,20.9202,571600.0
2006-12-12 14:30:00,29.47,29.5,29.45,29.48,606300.0,20.9202,20.9415,20.906,20.9273,606300.0
2006-12-12 14:35:00,29.48,29.48,29.36,29.37,1021200.0,20.9273,20.9273,20.8421,20.8492,1021200.0
2006-12-12 14:40:00,29.38,29.42,29.37,29.4,710000.0,20.8563,20.8847,20.8492,20.8705,710000.0
2006-12-12 14:45:00,29.39,29.4,29.35,29.37,687200.0,20.8634,20.8705,20.835,20.8492,687200.0
2006-12-12 14:50:00,29.38,29.44,29.35,29.39,846900.0,20.8563,20.8989,20.835,20.8634,846900.0
2006-12-12 14:55:00,29.39,29.46,29.38,29.4,370100.0,20.8634,20.9131,20.8563,20.8705,370100.0
2006-12-12 15:00:00,29.4,29.45,29.39,29.41,577600.0,20.8705,20.906,20.8634,20.8776,577600.0
2006-12-12 15:05:00,29.41,29.46,29.41,29.45,766200.0,20.8776,20.9131,20.8776,20.906,766200.0
2006-12-12 15:10:00,29.45,29.45,29.41,29.42,636500.0,20.906,20.906,20.8776,20.8847,636500.0
2006-12-12 15:15:00,29.43,29.43,29.38,29.41,1052500.0,20.8918,20.8918,20.8563,20.8776,1052500.0
2006-12-12 15:20:00,29.41,29.41,29.37,29.37,658200.0,20.8776,20.8776,20.8492,20.8492,658200.0
2006-12-12 15:25:00,29.37,29.38,29.34,29.35,1789500.0,20.8492,20.8563,20.8279,20.835,1789500.0
2006-12-12 15:30:00,29.35,29.37,29.33,29.34,1345900.0,20.835,20.8492,20.8208,20.8279,1345900.0
2006-12-12 15:35:00,29.34,29.43,29.24,29.41,1668400.0,20.8279,20.8918,20.757,20.8776,1668400.0
2006-12-12 15:40:00,29.4,29.42,29.38,29.39,987600.0,20.8705,20.8847,20.8563,20.8634,987600.0
2006-12-12 15:45:00,29.39,29.41,29.36,29.39,915700.0,20.8634,20.8776,20.8421,20.8634,915700.0
2006-12-12 15:50:00,29.39,29.4,29.34,29.38,1446000.0,20.8634,20.8705,20.8279,20.8563,1446000.0
2006-12-12 15:55:00,29.38,29.43,29.34,29.43,1524900.0,20.8563,20.8918,20.8279,20.8918,1524900.0
2006-12-13 09:30:00,29.59,29.6,29.32,29.44,2836300.0,21.0054,21.0125,20.8137,20.8989,2836300.0
2006-12-13 09:35:00,29.44,29.54,29.42,29.53,935400.0,20.8989,20.9699,20.8847,20.9628,935400.0
2006-12-13 09:40:00,29.53,29.58,29.52,29.58,792600.0,20.9628,20.9983,20.9557,20.9983,792600.0
2006-12-13 09:45:00,29.58,29.58,29.53,29.57,688200.0,20.9983,20.9983,20.9628,20.9912,688200.0
2006-12-13 09:50:00,29.57,29.59,29.56,29.59,1259200.0,20.9912,21.0054,20.9841,21.0054,1259200.0
2006-12-13 09:55:00,29.6,29.6,29.52,29.54,893200.0,21.0125,21.0125,20.9557,20.9699,893200.0
2006-12-13 10:00:00,29.53,29.53,29.44,29.44,934800.0,20.9628,20.9628,20.8989,20.8989,934800.0
2006-12-13 10:05:00,29.45,29.5,29.4,29.41,904900.0,20.906,20.9415,20.8705,20.8776,904900.0
2006-12-13 10:10:00,29.41,29.45,29.4,29.43,479100.0,20.8776,20.906,20.8705,20.8918,479100.0
2006-12-13 10:15:00,29.42,29.44,29.41,29.41,296200.0,20.8847,20.8989,20.8776,20.8776,296200.0
2006-12-13 10:20:00,29.41,29.43,29.41,29.41,273100.0,20.8776,20.8918,20.8776,20.8776,273100.0
2006-12-13 10:25:00,29.41,29.44,29.41,29.43,449900.0,20.8776,20.8989,20.8776,20.8918,449900.0
2006-12-13 10:30:00,29.43,29.44,29.38,29.4,1527900.0,20.8918,20.8989,20.8563,20.8705,1527900.0
2006-12-13 10:35:00,29.4,29.41,29.37,29.38,845900.0,20.8705,20.8776,20.8492,20.8563,845900.0
2006-12-13 10:40:00,29.39,29.4,29.38,29.4,318200.0,20.8634,20.8705,20.8563,20.8705,318200.0
2006-12-13 10:45:00,29.39,29.41,29.37,29.41,599900.0,20.8634,20.8776,20.8492,20.8776,599900.0
2006-12-13 10:50:00,29.4,29.45,29.38,29.43,577200.0,20.8705,20.906,20.8563,20.8918,577200.0
2006-12-13 10:55:00,29.43,29.45,29.42,29.44,290500.0,20.8918,20.906,20.8847,20.8989,290500.0
2006-12-13 11:00:00,29.44,29.47,29.44,29.45,413500.0,20.8989,20.9202,20.8989,20.906,413500.0
2006-12-13 11:05:00,29.44,29.45,29.42,29.44,501600.0,20.8989,20.906,20.8847,20.8989,501600.0
2006-12-13 11:10:00,29.44,29.45,29.42,29.42,258400.0,20.8989,20.906,20.8847,20.8847,258400.0
2006-12-13 11:15:00,29.42,29.43,29.42,29.43,236700.0,20.8847,20.8918,20.8847,20.8918,236700.0
2006-12-13 11:20:00,29.42,29.43,29.39,29.41,498300.0,20.8847,20.8918,20.8634,20.8776,498300.0
2006-12-13 11:25:00,29.41,29.46,29.41,29.46,470100.0,20.8776,20.9131,20.8776,20.9131,470100.0
2006-12-13 11:30:00,29.46,29.46,29.44,29.44,271900.0,20.9131,20.9131,20.8989,20.8989,271900.0
2006-12-13 11:35:00,29.44,29.45,29.44,29.44,268700.0,20.8989,20.906,20.8989,20.8989,268700.0
2006-12-13 11:40:00,29.43,29.44,29.42,29.43,417500.0,20.8918,20.8989,20.8847,20.8918,417500.0
2006-12-13 11:45:00,29.42,29.46,29.42,29.44,339400.0,20.8847,20.9131,20.8847,20.8989,339400.0
2006-12-13 11:50:00,29.43,29.45,29.42,29.43,156700.0,20.8918,20.906,20.8847,20.8918,156700.0
2006-12-13 11:55:00,29.43,29.43,29.42,29.43,148400.0,20.8918,20.8918,20.8847,20.8918,148400.0
2006-12-13 12:00:00,29.43,29.45,29.39,29.45,586600.0,20.8918,20.906,20.8634,20.906,586600.0
2006-12-13 12:05:00,29.39,29.4,29.38,29.39,301300.0,20.8634,20.8705,20.8563,20.8634,301300.0
2006-12-13 12:10:00,29.38,29.39,29.34,29.34,307200.0,20.8563,20.8634,20.8279,20.8279,307200.0
2006-12-13 12:15:00,29.35,29.39,29.34,29.39,220400.0,20.835,20.8634,20.8279,20.8634,220400.0
2006-12-13 12:20:00,29.39,29.4,29.38,29.39,126800.0,20.8634,20.8705,20.8563,20.8634,126800.0
2006-12-13 12:25:00,29.39,29.4,29.38,29.39,442700.0,20.8634,20.8705,20.8563,20.8634,442700.0
2006-12-13 12:30:00,29.4,29.4,29.35,29.35,246300.0,20.8705,20.8705,20.835,20.835,246300.0
2006-12-13 12:35:00,29.35,29.38,29.34,29.35,605000.0,20.835,20.8563,20.8279,20.835,605000.0
2006-12-13 12:40:00,29.35,29.36,29.34,29.35,481200.0,20.835,20.8421,20.8279,20.835,481200.0
2006-12-13 12:45:00,29.35,29.37,29.35,29.37,104500.0,20.835,20.8492,20.835,20.8492,104500.0
2006-12-13 12:50:00,29.36,29.4,29.36,29.4,122300.0,20.8421,20.8705,20.8421,20.8705,122300.0
2006-12-13 12:55:00,29.4,29.41,29.4,29.41,116600.0,20.8705,20.8776,20.8705,20.8776,116600.0
2006-12-13 13:00:00,29.4,29.41,29.38,29.4,241700.0,20.8705,20.8776,20.8563,20.8705,241700.0
2006-12-13 13:05:00,29.4,29.41,29.4,29.41,163700.0,20.8705,20.8776,20.8705,20.8776,163700.0
2006-12-13 13:10:00,29.41,29.41,29.4,29.4,208700.0,20.8776,20.8776,20.8705,20.8705,208700.0
2006-12-13 13:15:00,29.4,29.44,29.4,29.44,421400.0,20.8705,20.8989,20.8705,20.8989,421400.0
2006-12-13 13:20:00,29.44,29.47,29.44,29.44,358100.0,20.8989,20.9202,20.8989,20.8989,358100.0
2006-12-13 13:25:00,29.44,29.44,29.43,29.43,208900.0,20.8989,20.8989,20.8918,20.8918,208900.0
2006-12-13 13:30:00,29.44,29.44,29.39,29.4,184600.0,20.8989,20.8989,20.8634,20.8705,184600.0
2006-12-13 13:35:00,29.4,29.41,29.39,29.39,369400.0,20.8705,20.8776,20.8634,20.8634,369400.0
2006-12-13 13:40:00,29.39,29.41,29.38,29.4,185400.0,20.8634,20.8776,20.8563,20.8705,185400.0
2006-12-13 13:45:00,29.41,29.45,29.4,29.45,571600.0,20.8776,20.906,20.8705,20.906,571600.0
2006-12-13 13:50:00,29.45,29.48,29.43,29.47,245500.0,20.906,20.9273,20.8918,20.9202,245500.0
2006-12-13 13:55:00,29.46,29.49,29.45,29.47,522600.0,20.9131,20.9344,20.906,20.9202,522600.0
2006-12-13 14:00:00,29.47,29.51,29.46,29.48,484200.0,20.9202,20.9486,20.9131,20.9273,484200.0
2006-12-13 14:05:00,29.48,29.5,29.47,29.5,395900.0,20.9273,20.9415,20.9202,20.9415,395900.0
2006-12-13 14:10:00,29.5,29.52,29.49,29.5,248800.0,20.9415,20.9557,20.9344,20.9415,248800.0
2006-12-13 14:15:00,29.51,29.52,29.5,29.51,226700.0,20.9486,20.9557,20.9415,20.9486,226700.0
2006-12-13 14:20:00,29.52,29.52,29.5,29.5,433400.0,20.9557,20.9557,20.9415,20.9415,433400.0
2006-12-13 14:25:00,29.5,29.51,29.48,29.49,669600.0,20.9415,20.9486,20.9273,20.9344,669600.0
2006-12-13 14:30:00,29.5,29.5,29.45,29.47,467700.0,20.9415,20.9415,20.906,20.9202,467700.0
2006-12-13 14:35:00,29.47,29.48,29.47,29.48,204700.0,20.9202,20.9273,20.9202,20.9273,204700.0
2006-12-13 14:40:00,29.48,29.48,29.45,29.48,272200.0,20.9273,20.9273,20.906,20.9273,272200.0
2006-12-13 14:45:00,29.48,29.48,29.47,29.48,129400.0,20.9273,20.9273,20.9202,20.9273,129400.0
2006-12-13 14:50:00,29.47,29.48,29.45,29.47,164900.0,20.9202,20.9273,20.906,20.9202,164900.0
2006-12-13 14:55:00,29.47,29.47,29.44,29.45,473600.0,20.9202,20.9202,20.8989,20.906,473600.0
2006-12-13 15:00:00,29.46,29.48,29.45,29.48,173200.0,20.9131,20.9273,20.906,20.9273,173200.0
2006-12-13 15:05:00,29.47,29.48,29.47,29.47,464600.0,20.9202,20.9273,20.9202,20.9202,464600.0
2006-12-13 15:10:00,29.48,29.48,29.45,29.48,343900.0,20.9273,20.9273,20.906,20.9273,343900.0
2006-12-13 15:15:00,29.47,29.48,29.45,29.46,179600.0,20.9202,20.9273,20.906,20.9131,179600.0
2006-12-13 15:20:00,29.47,29.5,29.46,29.48,311200.0,20.9202,20.9415,20.9131,20.9273,311200.0
2006-12-13 15:25:00,29.47,29.5,29.47,29.48,379000.0,20.9202,20.9415,20.9202,20.9273,379000.0
2006-12-13 15:30:00,29.48,29.58,29.47,29.57,1281200.0,20.9273,20.9983,20.9202,20.9912,1281200.0
2006-12-13 15:35:00,29.57,29.59,29.54,29.58,1092400.0,20.9912,21.0054,20.9699,20.9983,1092400.0
2006-12-13 15:40:00,29.59,29.59,29.54,29.54,813600.0,21.0054,21.0054,20.9699,20.9699,813600.0
2006-12-13 15:45:00,29.54,29.57,29.54,29.54,294800.0,20.9699,20.9912,20.9699,20.9699,294800.0
2006-12-13 15:50:00,29.54,29.57,29.5,29.57,1073100.0,20.9699,20.9912,20.9415,20.9912,1073100.0
2006-12-13 15:55:00,29.57,29.6,29.53,29.54,1122700.0,20.9912,21.0125,20.9628,20.9699,1122700.0
2006-12-14 09:30:00,29.53,29.62,29.52,29.57,1508200.0,20.9628,21.0267,20.9557,20.9912,1508200.0
2006-12-14 09:35:00,29.57,29.65,29.52,29.65,603800.0,20.9912,21.048,20.9557,21.048,603800.0
2006-12-14 09:40:00,29.64,29.73,29.6,29.73,929500.0,21.0409,21.1048,21.0125,21.1048,929500.0
2006-12-14 09:45:00,29.72,29.75,29.7,29.72,863300.0,21.0977,21.119,21.0835,21.0977,863300.0
2006-12-14 09:50:00,29.73,29.76,29.7,29.75,1618700.0,21.1048,21.1261,21.0835,21.119,1618700.0
2006-12-14 09:55:00,29.75,29.85,29.74,29.81,2121600.0,21.119,21.19,21.1119,21.1616,2121600.0
2006-12-14 10:00:00,29.81,29.85,29.76,29.8,990900.0,21.1616,21.19,21.1261,21.1545,990900.0
2006-12-14 10:05:00,29.81,29.84,29.79,29.8,1342900.0,21.1616,21.1829,21.1474,21.1545,1342900.0
2006-12-14 10:10:00,29.8,29.82,29.72,29.76,1557000.0,21.1545,21.1687,21.0977,21.1261,1557000.0
2006-12-14 10:15:00,29.77,29.82,29.76,29.82,888200.0,21.1332,21.1687,21.1261,21.1687,888200.0
2006-12-14 10:20:00,29.82,29.84,29.81,29.83,884900.0,21.1687,21.1829,21.1616,21.1758,884900.0
2006-12-14 10:25:00,29.84,29.88,29.82,29.86,1414900.0,21.1829,21.2113,21.1687,21.1971,1414900.0
2006-12-14 10:30:00,29.85,29.87,29.8,29.84,1138500.0,21.19,21.2042,21.1545,21.1829,1138500.0
2006-12-14 10:35:00,29.85,29.93,29.84,29.93,1436000.0,21.19,21.2468,21.1829,21.2468,1436000.0
2006-12-14 10:40:00,29.92,29.94,29.9,29.92,719200.0,21.2397,21.2539,21.2255,21.2397,719200.0
2006-12-14 10:45:00,29.92,29.94,29.88,29.89,882200.0,21.2397,21.2539,21.2113,21.2184,882200.0
2006-12-14 10:50:00,29.9,29.9,29.85,29.89,1305400.0,21.2255,21.2255,21.19,21.2184,1305400.0
2006-12-14 10:55:00,29.88,29.9,29.86,29.88,1041100.0,21.2113,21.2255,21.1971,21.2113,1041100.0
2006-12-14 11:00:00,29.88,29.9,29.86,29.89,1133000.0,21.2113,21.2255,21.1971,21.2184,1133000.0
2006-12-14 11:05:00,29.89,29.91,29.85,29.86,1108700.0,21.2184,21.2326,21.19,21.1971,1108700.0
2006-12-14 11:10:00,29.85,29.9,29.85,29.89,919500.0,21.19,21.2255,21.19,21.2184,919500.0
2006-12-14 11:15:00,29.89,29.93,29.89,29.91,1666200.0,21.2184,21.2468,21.2184,21.2326,1666200.0
2006-12-14 11:20:00,29.9,29.92,29.89,29.91,922600.0,21.2255,21.2397,21.2184,21.2326,922600.0
2006-12-14 11:25:00,29.91,29.93,29.9,29.92,1190200.0,21.2326,21.2468,21.2255,21.2397,1190200.0
2006-12-14 11:30:00,29.92,29.92,29.88,29.9,1052800.0,21.2397,21.2397,21.2113,21.2255,1052800.0
2006-12-14 11:35:00,29.9,29.92,29.88,29.91,849100.0,21.2255,21.2397,21.2113,21.2326,849100.0
2006-12-14 11:40:00,29.91,29.92,29.72,29.91,457000.0,21.2326,21.2397,21.0977,21.2326,457000.0
2006-12-14 11:45:00,29.9,29.94,29.9,29.93,937100.0,21.2255,21.2539,21.2255,21.2468,937100.0
2006-12-14 11:50:00,29.94,29.95,29.93,29.93,731500.0,21.2539,21.261,21.2468,21.2468,731500.0
2006-12-14 11:55:00,29.94,29.95,29.91,29.93,775000.0,21.2539,21.261,21.2326,21.2468,775000.0
2006-12-14 12:00:00,29.94,29.94,29.72,29.93,571300.0,21.2539,21.2539,21.0977,21.2468,571300.0
2006-12-14 12:05:00,29.94,29.95,29.93,29.94,567700.0,21.2539,21.261,21.2468,21.2539,567700.0
2006-12-14 12:10:00,29.95,29.99,29.94,29.97,1208000.0,21.261,21.2894,21.2539,21.2752,1208000.0
2006-12-14 12:15:00,29.97,30.0,29.95,29.97,1244100.0,21.2752,21.2965,21.261,21.2752,1244100.0
2006-12-14 12:20:00,29.98,29.98,29.96,29.96,472400.0,21.2823,21.2823,21.2681,21.2681,472400.0
2006-12-14 12:25:00,29.96,29.97,29.95,29.95,304300.0,21.2681,21.2752,21.261,21.261,304300.0
2006-12-14 12:30:00,29.95,29.98,29.95,29.97,791400.0,21.261,21.2823,21.261,21.2752,791400.0
2006-12-14 12:35:00,29.97,29.98,29.96,29.97,557700.0,21.2752,21.2823,21.2681,21.2752,557700.0
2006-12-14 12:40:00,29.98,29.98,29.95,29.97,515900.0,21.2823,21.2823,21.261,21.2752,515900.0
2006-12-14 12:45:00,29.97,29.97,29.96,29.96,304700.0,21.2752,21.2752,21.2681,21.2681,304700.0
2006-12-14 12:50:00,29.97,29.97,29.95,29.97,1546800.0,21.2752,21.2752,21.261,21.2752,1546800.0
2006-12-14 12:55:00,29.96,29.99,29.96,29.98,1124700.0,21.2681,21.2894,21.2681,21.2823,1124700.0
2006-12-14 13:00:00,29.98,29.99,29.97,29.98,286600.0,21.2823,21.2894,21.2752,21.2823,286600.0
2006-12-14 13:05:00,29.97,29.99,29.97,29.99,339900.0,21.2752,21.2894,21.2752,21.2894,339900.0
2006-12-14 13:10:00,29.99,30.0,29.97,29.98,2131000.0,21.2894,21.2965,21.2752,21.2823,2131000.0
2006-12-14 13:15:00,29.98,29.99,29.97,29.99,446100.0,21.2823,21.2894,21.2752,21.2894,446100.0
2006-12-14 13:20:00,29.99,30.0,29.98,30.0,925500.0,21.2894,21.2965,21.2823,21.2965,925500.0
2006-12-14 13:25:00,30.0,30.03,29.9,29.99,4313700.0,21.2965,21.3178,21.2255,21.2894,4313700.0
2006-12-14 13:30:00,30.0,30.0,29.95,29.98,827600.0,21.2965,21.2965,21.261,21.2823,827600.0
2006-12-14 13:35:00,29.98,29.99,29.94,29.94,406600.0,21.2823,21.2894,21.2539,21.2539,406600.0
2006-12-14 13:40:00,29.94,29.95,29.8,29.88,1388200.0,21.2539,21.261,21.1545,21.2113,1388200.0
2006-12-14 13:45:00,29.88,29.94,29.8,29.92,1780100.0,21.2113,21.2539,21.1545,21.2397,1780100.0
2006-12-14 13:50:00,29.92,29.98,29.91,29.96,639100.0,21.2397,21.2823,21.2326,21.2681,639100.0
2006-12-14 13:55:00,29.97,29.97,29.94,29.96,495500.0,21.2752,21.2752,21.2539,21.2681,495500.0
2006-12-14 14:00:00,29.96,29.97,29.93,29.95,386500.0,21.2681,21.2752,21.2468,21.261,386500.0
2006-12-14 14:05:00,29.96,29.96,29.92,29.93,333200.0,21.2681,21.2681,21.2397,21.2468,333200.0
2006-12-14 14:10:00,29.94,30.05,29.93,30.0,1287700.0,21.2539,21.332,21.2468,21.2965,1287700.0
2006-12-14 14:15:00,30.0,30.05,29.92,30.0,734900.0,21.2965,21.332,21.2397,21.2965,734900.0
2006-12-14 14:20:00,30.0,30.04,29.99,29.99,712400.0,21.2965,21.3249,21.2894,21.2894,712400.0
2006-12-14 14:25:00,30.0,30.01,29.96,29.96,454600.0,21.2965,21.3036,21.2681,21.2681,454600.0
2006-12-14 14:30:00,29.96,29.97,29.94,29.97,569900.0,21.2681,21.2752,21.2539,21.2752,569900.0
2006-12-14 14:35:00,29.97,30.02,29.94,29.96,825200.0,21.2752,21.3107,21.2539,21.2681,825200.0
2006-12-14 14:40:00,29.96,29.98,29.95,29.97,335400.0,21.2681,21.2823,21.261,21.2752,335400.0
2006-12-14 14:45:00,29.98,29.99,29.96,29.98,651900.0,21.2823,21.2894,21.2681,21.2823,651900.0
2006-12-14 14:50:00,29.99,30.0,29.97,30.0,381300.0,21.2894,21.2965,21.2752,21.2965,381300.0
2006-12-14 14:55:00,30.0,30.01,29.98,30.01,1577100.0,21.2965,21.3036,21.2823,21.3036,1577100.0
2006-12-14 15:00:00,30.0,30.01,29.97,29.99,699500.0,21.2965,21.3036,21.2752,21.2894,699500.0
2006-12-14 15:05:00,29.99,30.01,29.99,29.99,320600.0,21.2894,21.3036,21.2894,21.2894,320600.0
2006-12-14 15:10:00,29.99,30.0,29.99,30.0,287400.0,21.2894,21.2965,21.2894,21.2965,287400.0
2006-12-14 15:15:00,30.0,30.0,29.98,30.0,506200.0,21.2965,21.2965,21.2823,21.2965,506200.0
2006-12-14 15:20:00,29.99,30.0,29.99,29.99,225200.0,21.2894,21.2965,21.2894,21.2894,225200.0
2006-12-14 15:25:00,30.0,30.0,29.98,29.99,814400.0,21.2965,21.2965,21.2823,21.2894,814400.0
2006-12-14 15:30:00,29.99,30.0,29.99,30.0,316400.0,21.2894,21.2965,21.2894,21.2965,316400.0
2006-12-14 15:35:00,29.99,30.0,29.96,29.99,1085900.0,21.2894,21.2965,21.2681,21.2894,1085900.0
2006-12-14 15:40:00,29.99,30.05,29.99,30.05,1555200.0,21.2894,21.332,21.2894,21.332,1555200.0
2006-12-14 15:45:00,30.05,30.08,30.02,30.03,1882800.0,21.332,21.3533,21.3107,21.3178,1882800.0
2006-12-14 15:50:00,30.04,30.05,30.01,30.02,1210100.0,21.3249,21.332,21.3036,21.3107,1210100.0
2006-12-14 15:55:00,30.01,30.08,29.99,30.07,2941000.0,21.3036,21.3533,21.2894,21.3462,2941000.0
2006-12-15 09:30:00,30.14,30.23,30.08,30.19,37017100.0,21.3958,21.4597,21.3533,21.4313,37017100.0
2006-12-15 09:35:00,30.19,30.2,30.1,30.13,1037700.0,21.4313,21.4384,21.3675,21.3887,1037700.0
2006-12-15 09:40:00,30.14,30.2,30.13,30.16,633800.0,21.3958,21.4384,21.3887,21.41,633800.0
2006-12-15 09:45:00,30.17,30.18,30.14,30.15,454100.0,21.4171,21.4242,21.3958,21.4029,454100.0
2006-12-15 09:50:00,30.14,30.19,30.14,30.16,736400.0,21.3958,21.4313,21.3958,21.41,736400.0
2006-12-15 09:55:00,30.17,30.17,30.14,30.15,731000.0,21.4171,21.4171,21.3958,21.4029,731000.0
2006-12-15 10:00:00,30.14,30.15,30.09,30.1,1065100.0,21.3958,21.4029,21.3604,21.3675,1065100.0
2006-12-15 10:05:00,30.1,30.13,30.09,30.11,655600.0,21.3675,21.3887,21.3604,21.3746,655600.0
2006-12-15 10:10:00,30.11,30.13,30.1,30.12,955600.0,21.3746,21.3887,21.3675,21.3816,955600.0
2006-12-15 10:15:00,30.13,30.15,30.09,30.1,990700.0,21.3887,21.4029,21.3604,21.3675,990700.0
2006-12-15 10:20:00,30.11,30.11,30.1,30.11,269900.0,21.3746,21.3746,21.3675,21.3746,269900.0
2006-12-15 10:25:00,30.1,30.11,30.08,30.1,705000.0,21.3675,21.3746,21.3533,21.3675,705000.0
2006-12-15 10:30:00,30.1,30.11,30.08,30.1,624300.0,21.3675,21.3746,21.3533,21.3675,624300.0
2006-12-15 10:35:00,30.1,30.1,30.07,30.09,883500.0,21.3675,21.3675,21.3462,21.3604,883500.0
2006-12-15 10:40:00,30.09,30.1,30.07,30.08,860400.0,21.3604,21.3675,21.3462,21.3533,860400.0
2006-12-15 10:45:00,30.08,30.1,30.08,30.1,566400.0,21.3533,21.3675,21.3533,21.3675,566400.0
2006-12-15 10:50:00,30.09,30.11,30.08,30.08,1203000.0,21.3604,21.3746,21.3533,21.3533,1203000.0
2006-12-15 10:55:00,30.09,30.12,30.08,30.11,665000.0,21.3604,21.3816,21.3533,21.3746,665000.0
2006-12-15 11:00:00,30.11,30.13,30.09,30.11,1135700.0,21.3746,21.3887,21.3604,21.3746,1135700.0
2006-12-15 11:05:00,30.11,30.11,30.1,30.1,460900.0,21.3746,21.3746,21.3675,21.3675,460900.0
2006-12-15 11:10:00,30.1,30.11,30.09,30.1,197100.0,21.3675,21.3746,21.3604,21.3675,197100.0
2006-12-15 11:15:00,30.1,30.1,30.09,30.09,268900.0,21.3675,21.3675,21.3604,21.3604,268900.0
2006-12-15 11:20:00,30.1,30.11,30.08,30.09,312600.0,21.3675,21.3746,21.3533,21.3604,312600.0
2006-12-15 11:25:00,30.08,30.1,30.08,30.09,371600.0,21.3533,21.3675,21.3533,21.3604,371600.0
2006-12-15 11:30:00,30.1,30.1,30.08,30.08,327900.0,21.3675,21.3675,21.3533,21.3533,327900.0
2006-12-15 11:35:00,30.08,30.1,30.08,30.09,534200.0,21.3533,21.3675,21.3533,21.3604,534200.0
2006-12-15 11:40:00,30.1,30.14,30.09,30.14,486800.0,21.3675,21.3958,21.3604,21.3958,486800.0
2006-12-15 11:45:00,30.14,30.15,30.12,30.15,643100.0,21.3958,21.4029,21.3816,21.4029,643100.0
2006-12-15 11:50:00,30.15,30.15,30.12,30.13,646400.0,21.4029,21.4029,21.3816,21.3887,646400.0
2006-12-15 11:55:00,30.14,30.14,30.12,30.13,1082500.0,21.3958,21.3958,21.3816,21.3887,1082500.0
2006-12-15 12:00:00,30.13,30.14,30.12,30.12,172200.0,21.3887,21.3958,21.3816,21.3816,172200.0
2006-12-15 12:05:00,30.12,30.13,30.1,30.11,361400.0,21.3816,21.3887,21.3675,21.3746,361400.0
2006-12-15 12:10:00,30.12,30.12,30.09,30.1,411900.0,21.3816,21.3816,21.3604,21.3675,411900.0
2006-12-15 12:15:00,30.1,30.1,30.09,30.1,308100.0,21.3675,21.3675,21.3604,21.3675,308100.0
2006-12-15 12:20:00,30.1,30.1,30.08,30.08,1058900.0,21.3675,21.3675,21.3533,21.3533,1058900.0
2006-12-15 12:25:00,30.08,30.1,30.07,30.08,1097400.0,21.3533,21.3675,21.3462,21.3533,1097400.0
2006-12-15 12:30:00,30.08,30.09,30.08,30.09,95700.0,21.3533,21.3604,21.3533,21.3604,95700.0
2006-12-15 12:35:00,30.09,30.1,30.08,30.09,603400.0,21.3604,21.3675,21.3533,21.3604,603400.0
2006-12-15 12:40:00,30.09,30.1,30.08,30.09,186300.0,21.3604,21.3675,21.3533,21.3604,186300.0
2006-12-15 12:45:00,30.08,30.09,30.08,30.08,273400.0,21.3533,21.3604,21.3533,21.3533,273400.0
2006-12-15 12:50:00,30.08,30.11,30.08,30.11,1115800.0,21.3533,21.3746,21.3533,21.3746,1115800.0
2006-12-15 12:55:00,30.11,30.12,30.09,30.1,541300.0,21.3746,21.3816,21.3604,21.3675,541300.0
2006-12-15 13:00:00,30.09,30.1,30.08,30.09,176300.0,21.3604,21.3675,21.3533,21.3604,176300.0
2006-12-15 13:05:00,30.09,30.1,30.08,30.09,162100.0,21.3604,21.3675,21.3533,21.3604,162100.0
2006-12-15 13:10:00,30.1,30.11,30.08,30.1,602800.0,21.3675,21.3746,21.3533,21.3675,602800.0
2006-12-15 13:15:00,30.1,30.11,30.09,30.09,390700.0,21.3675,21.3746,21.3604,21.3604,390700.0
2006-12-15 13:20:00,30.09,30.12,30.07,30.11,2028600.0,21.3604,21.3816,21.3462,21.3746,2028600.0
2006-12-15 13:25:00,30.11,30.11,30.09,30.09,272000.0,21.3746,21.3746,21.3604,21.3604,272000.0
2006-12-15 13:30:00,30.09,30.1,30.08,30.09,386000.0,21.3604,21.3675,21.3533,21.3604,386000.0
2006-12-15 13:35:00,30.08,30.1,30.03,30.08,1599500.0,21.3533,21.3675,21.3178,21.3533,1599500.0
2006-12-15 13:40:00,30.06,30.08,30.05,30.07,640100.0,21.3391,21.3533,21.332,21.3462,640100.0
2006-12-15 13:45:00,30.08,30.08,30.05,30.06,159900.0,21.3533,21.3533,21.332,21.3391,159900.0
2006-12-15 13:50:00,30.06,30.09,30.05,30.08,366400.0,21.3391,21.3604,21.332,21.3533,366400.0
2006-12-15 13:55:00,30.08,30.1,30.08,30.09,275600.0,21.3533,21.3675,21.3533,21.3604,275600.0
2006-12-15 14:00:00,30.1,30.13,30.09,30.1,506400.0,21.3675,21.3887,21.3604,21.3675,506400.0
2006-12-15 14:05:00,30.1,30.11,30.09,30.09,197300.0,21.3675,21.3746,21.3604,21.3604,197300.0
2006-12-15 14:10:00,30.1,30.1,30.09,30.1,419500.0,21.3675,21.3675,21.3604,21.3675,419500.0
2006-12-15 14:15:00,30.1,30.1,30.09,30.1,316100.0,21.3675,21.3675,21.3604,21.3675,316100.0
2006-12-15 14:20:00,30.09,30.11,30.09,30.1,581700.0,21.3604,21.3746,21.3604,21.3675,581700.0
2006-12-15 14:25:00,30.1,30.13,30.09,30.12,418400.0,21.3675,21.3887,21.3604,21.3816,418400.0
2006-12-15 14:30:00,30.13,30.13,30.1,30.12,333900.0,21.3887,21.3887,21.3675,21.3816,333900.0
2006-12-15 14:35:00,30.11,30.13,30.11,30.13,476100.0,21.3746,21.3887,21.3746,21.3887,476100.0
2006-12-15 14:40:00,30.13,30.15,30.12,30.15,496000.0,21.3887,21.4029,21.3816,21.4029,496000.0
2006-12-15 14:45:00,30.15,30.15,30.13,30.14,1650000.0,21.4029,21.4029,21.3887,21.3958,1650000.0
2006-12-15 14:50:00,30.14,30.15,30.12,30.14,657000.0,21.3958,21.4029,21.3816,21.3958,657000.0
2006-12-15 14:55:00,30.14,30.15,30.13,30.14,308200.0,21.3958,21.4029,21.3887,21.3958,308200.0
2006-12-15 15:00:00,30.13,30.14,30.11,30.13,324000.0,21.3887,21.3958,21.3746,21.3887,324000.0
2006-12-15 15:05:00,30.13,30.13,30.09,30.1,726400.0,21.3887,21.3887,21.3604,21.3675,726400.0
2006-12-15 15:10:00,30.11,30.14,30.1,30.13,386800.0,21.3746,21.3958,21.3675,21.3887,386800.0
2006-12-15 15:15:00,30.13,30.14,30.09,30.11,1060000.0,21.3887,21.3958,21.3604,21.3746,1060000.0
2006-12-15 15:20:00,30.11,30.13,30.1,30.12,416600.0,21.3746,21.3887,21.3675,21.3816,416600.0
2006-12-15 15:25:00,30.13,30.13,30.09,30.1,634200.0,21.3887,21.3887,21.3604,21.3675,634200.0
2006-12-15 15:30:00,30.1,30.12,30.09,30.11,352200.0,21.3675,21.3816,21.3604,21.3746,352200.0
2006-12-15 15:35:00,30.12,30.14,30.05,30.13,961600.0,21.3816,21.3958,21.332,21.3887,961600.0
2006-12-15 15:40:00,30.13,30.2,30.1,30.13,1938000.0,21.3887,21.4384,21.3675,21.3887,1938000.0
2006-12-15 15:45:00,30.12,30.13,30.1,30.12,2206000.0,21.3816,21.3887,21.3675,21.3816,2206000.0
2006-12-15 15:50:00,30.12,30.13,30.11,30.11,1984500.0,21.3816,21.3887,21.3746,21.3746,1984500.0
2006-12-15 15:55:00,30.12,30.2,30.05,30.19,4795900.0,21.3816,21.4384,21.332,21.4313,4795900.0
2006-12-18 09:30:00,30.2,30.26,30.19,30.2,2310300.0,21.4384,21.481,21.4313,21.4384,2310300.0
2006-12-18 09:35:00,30.2,30.2,30.09,30.1,1180600.0,21.4384,21.4384,21.3604,21.3675,1180600.0
2006-12-18 09:40:00,30.1,30.14,30.1,30.13,399400.0,21.3675,21.3958,21.3675,21.3887,399400.0
2006-12-18 09:45:00,30.12,30.16,30.12,30.14,283200.0,21.3816,21.41,21.3816,21.3958,283200.0
2006-12-18 09:50:00,30.14,30.19,30.14,30.16,367100.0,21.3958,21.4313,21.3958,21.41,367100.0
2006-12-18 09:55:00,30.15,30.24,30.15,30.19,1631200.0,21.4029,21.4668,21.4029,21.4313,1631200.0
2006-12-18 10:00:00,30.2,30.24,30.2,30.2,805700.0,21.4384,21.4668,21.4384,21.4384,805700.0
2006-12-18 10:05:00,30.2,30.21,30.12,30.17,1092200.0,21.4384,21.4455,21.3816,21.4171,1092200.0
2006-12-18 10:10:00,30.16,30.2,30.16,30.18,468000.0,21.41,21.4384,21.41,21.4242,468000.0
2006-12-18 10:15:00,30.18,30.2,30.18,30.19,219800.0,21.4242,21.4384,21.4242,21.4313,219800.0
2006-12-18 10:20:00,30.19,30.25,30.17,30.18,289000.0,21.4313,21.4739,21.4171,21.4242,289000.0
2006-12-18 10:25:00,30.18,30.2,30.17,30.17,201300.0,21.4242,21.4384,21.4171,21.4171,201300.0
2006-12-18 10:30:00,30.18,30.26,30.17,30.25,1105400.0,21.4242,21.481,21.4171,21.4739,1105400.0
2006-12-18 10:35:00,30.25,30.26,30.21,30.21,476400.0,21.4739,21.481,21.4455,21.4455,476400.0
2006-12-18 10:40:00,30.21,30.24,30.15,30.21,438800.0,21.4455,21.4668,21.4029,21.4455,438800.0
2006-12-18 10:45:00,30.21,30.23,30.21,30.21,373800.0,21.4455,21.4597,21.4455,21.4455,373800.0
2006-12-18 10:50:00,30.21,30.22,30.21,30.21,194500.0,21.4455,21.4526,21.4455,21.4455,194500.0
2006-12-18 10:55:00,30.21,30.22,30.19,30.2,461600.0,21.4455,21.4526,21.4313,21.4384,461600.0
2006-12-18 11:00:00,30.2,30.21,30.18,30.18,209600.0,21.4384,21.4455,21.4242,21.4242,209600.0
2006-12-18 11:05:00,30.19,30.19,30.16,30.16,385700.0,21.4313,21.4313,21.41,21.41,385700.0
2006-12-18 11:10:00,30.16,30.19,30.15,30.17,404200.0,21.41,21.4313,21.4029,21.4171,404200.0
2006-12-18 11:15:00,30.17,30.2,30.17,30.18,265300.0,21.4171,21.4384,21.4171,21.4242,265300.0
2006-12-18 11:20:00,30.18,30.21,30.15,30.19,196700.0,21.4242,21.4455,21.4029,21.4313,196700.0
2006-12-18 11:25:00,30.19,30.2,30.17,30.18,193600.0,21.4313,21.4384,21.4171,21.4242,193600.0
2006-12-18 11:30:00,30.17,30.17,30.15,30.15,221500.0,21.4171,21.4171,21.4029,21.4029,221500.0
2006-12-18 11:35:00,30.16,30.16,30.11,30.13,496800.0,21.41,21.41,21.3746,21.3887,496800.0
2006-12-18 11:40:00,30.13,30.14,30.11,30.11,212900.0,21.3887,21.3958,21.3746,21.3746,212900.0
2006-12-18 11:45:00,30.11,30.12,30.06,30.08,452900.0,21.3746,21.3816,21.3391,21.3533,452900.0
2006-12-18 11:50:00,30.07,30.17,30.06,30.06,307800.0,21.3462,21.4171,21.3391,21.3391,307800.0
2006-12-18 11:55:00,30.06,30.09,30.05,30.06,458000.0,21.3391,21.3604,21.332,21.3391,458000.0
2006-12-18 12:00:00,30.05,30.06,30.0,30.02,519300.0,21.332,21.3391,21.2965,21.3107,519300.0
2006-12-18 12:05:00,30.02,30.02,30.0,30.02,364600.0,21.3107,21.3107,21.2965,21.3107,364600.0
2006-12-18 12:10:00,30.01,30.05,29.95,30.0,856400.0,21.3036,21.332,21.261,21.2965,856400.0
2006-12-18 12:15:00,29.99,30.01,29.91,29.91,517100.0,21.2894,21.3036,21.2326,21.2326,517100.0
2006-12-18 12:20:00,29.92,29.94,29.9,29.91,685200.0,21.2397,21.2539,21.2255,21.2326,685200.0
2006-12-18 12:25:00,29.9,29.94,29.9,29.93,469700.0,21.2255,21.2539,21.2255,21.2468,469700.0
2006-12-18 12:30:00,29.92,29.97,29.92,29.95,299800.0,21.2397,21.2752,21.2397,21.261,299800.0
2006-12-18 12:35:00,29.94,29.96,29.93,29.95,200300.0,21.2539,21.2681,21.2468,21.261,200300.0
2006-12-18 12:40:00,29.95,30.0,29.95,29.98,393500.0,21.261,21.2965,21.261,21.2823,393500.0
2006-12-18 12:45:00,29.98,30.04,29.98,30.02,485200.0,21.2823,21.3249,21.2823,21.3107,485200.0
2006-12-18 12:50:00,30.01,30.03,29.99,29.99,178500.0,21.3036,21.3178,21.2894,21.2894,178500.0
2006-12-18 12:55:00,29.98,29.99,29.96,29.97,438900.0,21.2823,21.2894,21.2681,21.2752,438900.0
2006-12-18 13:00:00,29.96,29.97,29.94,29.94,543300.0,21.2681,21.2752,21.2539,21.2539,543300.0
2006-12-18 13:05:00,29.94,29.96,29.94,29.94,695900.0,21.2539,21.2681,21.2539,21.2539,695900.0
2006-12-18 13:10:00,29.95,29.95,29.91,29.94,444700.0,21.261,21.261,21.2326,21.2539,444700.0
2006-12-18 13:15:00,29.94,29.98,29.94,29.98,443900.0,21.2539,21.2823,21.2539,21.2823,443900.0
2006-12-18 13:20:00,29.98,30.02,29.96,29.97,506900.0,21.2823,21.3107,21.2681,21.2752,506900.0
2006-12-18 13:25:00,29.96,29.98,29.96,29.97,118800.0,21.2681,21.2823,21.2681,21.2752,118800.0
2006-12-18 13:30:00,29.97,29.98,29.97,29.98,212300.0,21.2752,21.2823,21.2752,21.2823,212300.0
2006-12-18 13:35:00,29.97,30.0,29.96,29.97,369800.0,21.2752,21.2965,21.2681,21.2752,369800.0
2006-12-18 13:40:00,29.97,29.98,29.95,29.98,457500.0,21.2752,21.2823,21.261,21.2823,457500.0
2006-12-18 13:45:00,29.98,30.0,29.97,30.0,484200.0,21.2823,21.2965,21.2752,21.2965,484200.0
2006-12-18 13:50:00,30.0,30.0,29.98,29.99,187000.0,21.2965,21.2965,21.2823,21.2894,187000.0
2006-12-18 13:55:00,29.99,30.0,29.95,29.97,300200.0,21.2894,21.2965,21.261,21.2752,300200.0
2006-12-18 14:00:00,29.96,29.97,29.96,29.97,109700.0,21.2681,21.2752,21.2681,21.2752,109700.0
2006-12-18 14:05:00,29.96,29.97,29.95,29.95,272200.0,21.2681,21.2752,21.261,21.261,272200.0
2006-12-18 14:10:00,29.95,29.96,29.93,29.95,467000.0,21.261,21.2681,21.2468,21.261,467000.0
2006-12-18 14:15:00,29.95,29.96,29.94,29.95,246000.0,21.261,21.2681,21.2539,21.261,246000.0
2006-12-18 14:20:00,29.95,29.96,29.94,29.95,211800.0,21.261,21.2681,21.2539,21.261,211800.0
2006-12-18 14:25:00,29.95,29.96,29.92,29.94,285600.0,21.261,21.2681,21.2397,21.2539,285600.0
2006-12-18 14:30:00,29.94,29.97,29.92,29.96,371600.0,21.2539,21.2752,21.2397,21.2681,371600.0
2006-12-18 14:35:00,29.96,29.98,29.96,29.98,270600.0,21.2681,21.2823,21.2681,21.2823,270600.0
2006-12-18 14:40:00,29.98,29.98,29.92,29.92,592400.0,21.2823,21.2823,21.2397,21.2397,592400.0
2006-12-18 14:45:00,29.92,29.92,29.84,29.84,1293300.0,21.2397,21.2397,21.1829,21.1829,1293300.0
2006-12-18 14:50:00,29.84,29.86,29.78,29.85,1364400.0,21.1829,21.1971,21.1403,21.19,1364400.0
2006-12-18 14:55:00,29.85,29.91,29.84,29.9,911000.0,21.19,21.2326,21.1829,21.2255,911000.0
2006-12-18 15:00:00,29.9,29.91,29.84,29.84,559700.0,21.2255,21.2326,21.1829,21.1829,559700.0
2006-12-18 15:05:00,29.84,29.88,29.8,29.88,579400.0,21.1829,21.2113,21.1545,21.2113,579400.0
2006-12-18 15:10:00,29.88,29.89,29.84,29.87,767800.0,21.2113,21.2184,21.1829,21.2042,767800.0
2006-12-18 15:15:00,29.87,29.88,29.84,29.88,502900.0,21.2042,21.2113,21.1829,21.2113,502900.0
2006-12-18 15:20:00,29.88,29.89,29.84,29.85,1480100.0,21.2113,21.2184,21.1829,21.19,1480100.0
2006-12-18 15:25:00,29.85,29.87,29.84,29.87,297000.0,21.19,21.2042,21.1829,21.2042,297000.0
2006-12-18 15:30:00,29.86,29.9,29.86,29.88,958500.0,21.1971,21.2255,21.1971,21.2113,958500.0
2006-12-18 15:35:00,29.88,29.92,29.88,29.91,680500.0,21.2113,21.2397,21.2113,21.2326,680500.0
2006-12-18 15:40:00,29.91,29.92,29.85,29.91,803200.0,21.2326,21.2397,21.19,21.2326,803200.0
2006-12-18 15:45:00,29.91,29.93,29.9,29.92,366900.0,21.2326,21.2468,21.2255,21.2397,366900.0
2006-12-18 15:50:00,29.92,29.94,29.85,29.93,976100.0,21.2397,21.2539,21.19,21.2468,976100.0
2006-12-18 15:55:00,29.94,29.94,29.87,29.87,1376000.0,21.2539,21.2539,21.2042,21.2042,1376000.0
2006-12-19 09:30:00,29.68,29.74,29.65,29.69,1575400.0,21.0693,21.1119,21.048,21.0764,1575400.0
2006-12-19 09:35:00,29.69,29.69,29.66,29.66,688600.0,21.0764,21.0764,21.0551,21.0551,688600.0
2006-12-19 09:40:00,29.65,29.67,29.6,29.64,760500.0,21.048,21.0622,21.0125,21.0409,760500.0
2006-12-19 09:45:00,29.65,29.66,29.6,29.65,782000.0,21.048,21.0551,21.0125,21.048,782000.0
2006-12-19 09:50:00,29.66,29.7,29.64,29.68,423500.0,21.0551,21.0835,21.0409,21.0693,423500.0
2006-12-19 09:55:00,29.68,29.71,29.67,29.71,444200.0,21.0693,21.0906,21.0622,21.0906,444200.0
2006-12-19 10:00:00,29.71,29.77,29.69,29.76,844100.0,21.0906,21.1332,21.0764,21.1261,844100.0
2006-12-19 10:05:00,29.77,29.84,29.76,29.79,1080700.0,21.1332,21.1829,21.1261,21.1474,1080700.0
2006-12-19 10:10:00,29.79,29.84,29.79,29.84,755700.0,21.1474,21.1829,21.1474,21.1829,755700.0
2006-12-19 10:15:00,29.83,29.88,29.68,29.82,736000.0,21.1758,21.2113,21.0693,21.1687,736000.0
2006-12-19 10:20:00,29.82,29.84,29.78,29.78,408000.0,21.1687,21.1829,21.1403,21.1403,408000.0
2006-12-19 10:25:00,29.78,29.87,29.78,29.8,528500.0,21.1403,21.2042,21.1403,21.1545,528500.0
2006-12-19 10:30:00,29.8,29.81,29.78,29.8,363900.0,21.1545,21.1616,21.1403,21.1545,363900.0
2006-12-19 10:35:00,29.8,29.86,29.8,29.84,415500.0,21.1545,21.1971,21.1545,21.1829,415500.0
2006-12-19 10:40:00,29.85,29.85,29.8,29.81,402900.0,21.19,21.19,21.1545,21.1616,402900.0
2006-12-19 10:45:00,29.81,29.82,29.79,29.79,239000.0,21.1616,21.1687,21.1474,21.1474,239000.0
2006-12-19 10:50:00,29.79,29.86,29.78,29.81,739100.0,21.1474,21.1971,21.1403,21.1616,739100.0
2006-12-19 10:55:00,29.82,29.88,29.82,29.84,580100.0,21.1687,21.2113,21.1687,21.1829,580100.0
2006-12-19 11:00:00,29.83,29.86,29.53,29.86,688400.0,21.1758,21.1971,20.9628,21.1971,688400.0
2006-12-19 11:05:00,29.86,29.87,29.85,29.87,294900.0,21.1971,21.2042,21.19,21.2042,294900.0
2006-12-19 11:10:00,29.86,29.9,29.86,29.87,447500.0,21.1971,21.2255,21.1971,21.2042,447500.0
2006-12-19 11:15:00,29.87,29.88,29.81,29.82,379200.0,21.2042,21.2113,21.1616,21.1687,379200.0
2006-12-19 11:20:00,29.82,29.84,29.81,29.81,273400.0,21.1687,21.1829,21.1616,21.1616,273400.0
2006-12-19 11:25:00,29.82,29.82,29.78,29.8,290700.0,21.1687,21.1687,21.1403,21.1545,290700.0
2006-12-19 11:30:00,29.81,29.85,29.81,29.84,367000.0,21.1616,21.19,21.1616,21.1829,367000.0
2006-12-19 11:35:00,29.84,29.85,29.81,29.82,336800.0,21.1829,21.19,21.1616,21.1687,336800.0
2006-12-19 11:40:00,29.82,29.87,29.82,29.86,257100.0,21.1687,21.2042,21.1687,21.1971,257100.0
2006-12-19 11:45:00,29.87,29.87,29.81,29.84,409500.0,21.2042,21.2042,21.1616,21.1829,409500.0
2006-12-19 11:50:00,29.83,29.84,29.82,29.83,199300.0,21.1758,21.1829,21.1687,21.1758,199300.0
2006-12-19 11:55:00,29.82,29.83,29.8,29.83,348900.0,21.1687,21.1758,21.1545,21.1758,348900.0
2006-12-19 12:00:00,29.82,29.89,29.82,29.88,443200.0,21.1687,21.2184,21.1687,21.2113,443200.0
2006-12-19 12:05:00,29.88,29.9,29.81,29.81,551300.0,21.2113,21.2255,21.1616,21.1616,551300.0
2006-12-19 12:10:00,29.81,29.84,29.8,29.82,343500.0,21.1616,21.1829,21.1545,21.1687,343500.0
2006-12-19 12:15:00,29.82,29.83,29.74,29.77,667000.0,21.1687,21.1758,21.1119,21.1332,667000.0
2006-12-19 12:20:00,29.77,29.8,29.76,29.79,343300.0,21.1332,21.1545,21.1261,21.1474,343300.0
2006-12-19 12:25:00,29.79,29.83,29.79,29.81,327600.0,21.1474,21.1758,21.1474,21.1616,327600.0
2006-12-19 12:30:00,29.81,29.89,29.8,29.86,549600.0,21.1616,21.2184,21.1545,21.1971,549600.0
2006-12-19 12:35:00,29.85,29.87,29.82,29.84,416200.0,21.19,21.2042,21.1687,21.1829,416200.0
2006-12-19 12:40:00,29.84,29.86,29.83,29.83,244900.0,21.1829,21.1971,21.1758,21.1758,244900.0
2006-12-19 12:45:00,29.83,29.85,29.83,29.83,140300.0,21.1758,21.19,21.1758,21.1758,140300.0
2006-12-19 12:50:00,29.83,29.87,29.83,29.83,197300.0,21.1758,21.2042,21.1758,21.1758,197300.0
2006-12-19 12:55:00,29.83,29.87,29.83,29.85,374200.0,21.1758,21.2042,21.1758,21.19,374200.0
2006-12-19 13:00:00,29.84,29.87,29.84,29.85,135500.0,21.1829,21.2042,21.1829,21.19,135500.0
2006-12-19 13:05:00,29.85,29.86,29.81,29.82,344100.0,21.19,21.1971,21.1616,21.1687,344100.0
2006-12-19 13:10:00,29.81,29.82,29.8,29.8,270400.0,21.1616,21.1687,21.1545,21.1545,270400.0
2006-12-19 13:15:00,29.8,29.8,29.76,29.76,339400.0,21.1545,21.1545,21.1261,21.1261,339400.0
2006-12-19 13:20:00,29.76,29.78,29.76,29.77,396800.0,21.1261,21.1403,21.1261,21.1332,396800.0
2006-12-19 13:25:00,29.76,29.79,29.76,29.76,293700.0,21.1261,21.1474,21.1261,21.1261,293700.0
2006-12-19 13:30:00,29.76,29.83,29.76,29.81,561400.0,21.1261,21.1758,21.1261,21.1616,561400.0
2006-12-19 13:35:00,29.8,29.82,29.8,29.81,290800.0,21.1545,21.1687,21.1545,21.1616,290800.0
2006-12-19 13:40:00,29.8,29.86,29.8,29.84,375000.0,21.1545,21.1971,21.1545,21.1829,375000.0
2006-12-19 13:45:00,29.84,29.88,29.83,29.86,371400.0,21.1829,21.2113,21.1758,21.1971,371400.0
2006-12-19 13:50:00,29.87,29.87,29.84,29.84,198100.0,21.2042,21.2042,21.1829,21.1829,198100.0
2006-12-19 13:55:00,29.84,29.94,29.84,29.93,1223100.0,21.1829,21.2539,21.1829,21.2468,1223100.0
2006-12-19 14:00:00,29.93,29.98,29.91,29.97,1002000.0,21.2468,21.2823,21.2326,21.2752,1002000.0
2006-12-19 14:05:00,29.98,30.0,29.96,29.96,1042300.0,21.2823,21.2965,21.2681,21.2681,1042300.0
2006-12-19 14:10:00,29.97,29.98,29.95,29.98,342200.0,21.2752,21.2823,21.261,21.2823,342200.0
2006-12-19 14:15:00,29.97,29.99,29.96,29.98,234000.0,21.2752,21.2894,21.2681,21.2823,234000.0
2006-12-19 14:20:00,29.98,29.98,29.94,29.96,591900.0,21.2823,21.2823,21.2539,21.2681,591900.0
2006-12-19 14:25:00,29.96,29.97,29.94,29.94,305900.0,21.2681,21.2752,21.2539,21.2539,305900.0
2006-12-19 14:30:00,29.94,29.99,29.94,29.99,223800.0,21.2539,21.2894,21.2539,21.2894,223800.0
2006-12-19 14:35:00,29.98,30.0,29.96,29.99,316000.0,21.2823,21.2965,21.2681,21.2894,316000.0
2006-12-19 14:40:00,29.99,30.0,29.98,30.0,262300.0,21.2894,21.2965,21.2823,21.2965,262300.0
2006-12-19 14:45:00,30.0,30.02,29.97,29.98,894600.0,21.2965,21.3107,21.2752,21.2823,894600.0
2006-12-19 14:50:00,29.98,30.17,29.98,30.08,963100.0,21.2823,21.4171,21.2823,21.3533,963100.0
2006-12-19 14:55:00,30.08,30.1,30.05,30.06,581300.0,21.3533,21.3675,21.332,21.3391,581300.0
2006-12-19 15:00:00,30.07,30.14,30.06,30.08,1339600.0,21.3462,21.3958,21.3391,21.3533,1339600.0
2006-12-19 15:05:00,30.08,30.14,30.07,30.11,668000.0,21.3533,21.3958,21.3462,21.3746,668000.0
2006-12-19 15:10:00,30.11,30.16,30.11,30.11,795700.0,21.3746,21.41,21.3746,21.3746,795700.0
2006-12-19 15:15:00,30.11,30.12,30.07,30.08,572000.0,21.3746,21.3816,21.3462,21.3533,572000.0
2006-12-19 15:20:00,30.08,30.09,30.04,30.04,643000.0,21.3533,21.3604,21.3249,21.3249,643000.0
2006-12-19 15:25:00,30.04,30.07,30.0,30.0,979400.0,21.3249,21.3462,21.2965,21.2965,979400.0
2006-12-19 15:30:00,30.0,30.03,29.96,29.96,687500.0,21.2965,21.3178,21.2681,21.2681,687500.0
2006-12-19 15:35:00,29.97,29.97,29.93,29.96,750500.0,21.2752,21.2752,21.2468,21.2681,750500.0
2006-12-19 15:40:00,29.96,30.02,29.96,30.0,837500.0,21.2681,21.3107,21.2681,21.2965,837500.0
2006-12-19 15:45:00,30.0,30.0,29.99,30.0,379600.0,21.2965,21.2965,21.2894,21.2965,379600.0
2006-12-19 15:50:00,29.99,30.01,29.98,29.99,598400.0,21.2894,21.3036,21.2823,21.2894,598400.0
2006-12-19 15:55:00,29.99,30.0,29.97,29.99,783500.0,21.2894,21.2965,21.2752,21.2894,783500.0
2006-12-20 09:30:00,30.01,30.06,29.97,30.06,1739400.0,21.3036,21.3391,21.2752,21.3391,1739400.0
2006-12-20 09:35:00,30.07,30.08,30.01,30.03,409600.0,21.3462,21.3533,21.3036,21.3178,409600.0
2006-12-20 09:40:00,30.04,30.16,30.03,30.15,698300.0,21.3249,21.41,21.3178,21.4029,698300.0
2006-12-20 09:45:00,30.16,30.24,30.15,30.19,1505100.0,21.41,21.4668,21.4029,21.4313,1505100.0
2006-12-20 09:50:00,30.18,30.2,30.15,30.15,320100.0,21.4242,21.4384,21.4029,21.4029,320100.0
2006-12-20 09:55:00,30.15,30.2,30.14,30.18,585600.0,21.4029,21.4384,21.3958,21.4242,585600.0
2006-12-20 10:00:00,30.19,30.21,30.17,30.19,469100.0,21.4313,21.4455,21.4171,21.4313,469100.0
2006-12-20 10:05:00,30.19,30.2,30.12,30.13,456600.0,21.4313,21.4384,21.3816,21.3887,456600.0
2006-12-20 10:10:00,30.13,30.15,30.12,30.14,1487700.0,21.3887,21.4029,21.3816,21.3958,1487700.0
2006-12-20 10:15:00,30.14,30.15,30.11,30.14,454000.0,21.3958,21.4029,21.3746,21.3958,454000.0
2006-12-20 10:20:00,30.14,30.15,30.12,30.14,271700.0,21.3958,21.4029,21.3816,21.3958,271700.0
2006-12-20 10:25:00,30.14,30.14,29.99,30.11,285500.0,21.3958,21.3958,21.2894,21.3746,285500.0
2006-12-20 10:30:00,30.11,30.18,30.11,30.12,503500.0,21.3746,21.4242,21.3746,21.3816,503500.0
2006-12-20 10:35:00,30.12,30.14,30.11,30.13,145200.0,21.3816,21.3958,21.3746,21.3887,145200.0
2006-12-20 10:40:00,30.14,30.15,30.14,30.14,105900.0,21.3958,21.4029,21.3958,21.3958,105900.0
2006-12-20 10:45:00,30.14,30.15,30.11,30.14,232100.0,21.3958,21.4029,21.3746,21.3958,232100.0
2006-12-20 10:50:00,30.13,30.15,30.13,30.13,115500.0,21.3887,21.4029,21.3887,21.3887,115500.0
2006-12-20 10:55:00,30.13,30.14,30.11,30.12,192000.0,21.3887,21.3958,21.3746,21.3816,192000.0
2006-12-20 11:00:00,30.12,30.14,30.09,30.1,261300.0,21.3816,21.3958,21.3604,21.3675,261300.0
2006-12-20 11:05:00,30.11,30.13,30.08,30.08,363100.0,21.3746,21.3887,21.3533,21.3533,363100.0
2006-12-20 11:10:00,30.09,30.1,30.07,30.08,235100.0,21.3604,21.3675,21.3462,21.3533,235100.0
2006-12-20 11:15:00,30.08,30.1,30.05,30.06,279000.0,21.3533,21.3675,21.332,21.3391,279000.0
2006-12-20 11:20:00,30.06,30.08,30.05,30.07,252000.0,21.3391,21.3533,21.332,21.3462,252000.0
2006-12-20 11:25:00,30.06,30.08,30.06,30.07,301800.0,21.3391,21.3533,21.3391,21.3462,301800.0
2006-12-20 11:30:00,30.06,30.07,30.06,30.07,59500.0,21.3391,21.3462,21.3391,21.3462,59500.0
2006-12-20 11:35:00,30.06,30.08,30.05,30.08,201600.0,21.3391,21.3533,21.332,21.3533,201600.0
2006-12-20 11:40:00,30.07,30.09,30.07,30.09,108000.0,21.3462,21.3604,21.3462,21.3604,108000.0
2006-12-20 11:45:00,30.08,30.12,30.08,30.11,521500.0,21.3533,21.3816,21.3533,21.3746,521500.0
2006-12-20 11:50:00,30.11,30.14,30.11,30.12,361500.0,21.3746,21.3958,21.3746,21.3816,361500.0
2006-12-20 11:55:00,30.12,30.13,30.11,30.11,144300.0,21.3816,21.3887,21.3746,21.3746,144300.0
2006-12-20 12:00:00,30.11,30.12,30.11,30.11,136100.0,21.3746,21.3816,21.3746,21.3746,136100.0
2006-12-20 12:05:00,30.11,30.12,30.09,30.09,111100.0,21.3746,21.3816,21.3604,21.3604,111100.0
2006-12-20 12:10:00,30.09,30.1,30.08,30.08,170800.0,21.3604,21.3675,21.3533,21.3533,170800.0
2006-12-20 12:15:00,30.08,30.1,30.08,30.09,192400.0,21.3533,21.3675,21.3533,21.3604,192400.0
2006-12-20 12:20:00,30.08,30.09,30.06,30.06,126700.0,21.3533,21.3604,21.3391,21.3391,126700.0
2006-12-20 12:25:00,30.06,30.07,30.05,30.05,138300.0,21.3391,21.3462,21.332,21.332,138300.0
2006-12-20 12:30:00,30.05,30.06,30.0,30.0,300700.0,21.332,21.3391,21.2965,21.2965,300700.0
2006-12-20 12:35:00,30.0,31.01,30.0,30.03,399500.0,21.2965,22.0134,21.2965,21.3178,399500.0
2006-12-20 12:40:00,30.02,30.06,30.02,30.05,229500.0,21.3107,21.3391,21.3107,21.332,229500.0
2006-12-20 12:45:00,30.06,30.07,30.02,30.07,160500.0,21.3391,21.3462,21.3107,21.3462,160500.0
2006-12-20 12:50:00,30.07,30.09,30.07,30.09,232100.0,21.3462,21.3604,21.3462,21.3604,232100.0
2006-12-20 12:55:00,30.09,30.1,30.08,30.1,97300.0,21.3604,21.3675,21.3533,21.3675,97300.0
2006-12-20 13:00:00,30.1,30.1,30.08,30.09,99000.0,21.3675,21.3675,21.3533,21.3604,99000.0
2006-12-20 13:05:00,30.09,30.09,30.08,30.09,48000.0,21.3604,21.3604,21.3533,21.3604,48000.0
2006-12-20 13:10:00,30.09,30.09,30.04,30.04,279100.0,21.3604,21.3604,21.3249,21.3249,279100.0
2006-12-20 13:15:00,30.04,30.06,30.03,30.05,120900.0,21.3249,21.3391,21.3178,21.332,120900.0
2006-12-20 13:20:00,30.05,30.06,30.03,30.04,91700.0,21.332,21.3391,21.3178,21.3249,91700.0
2006-12-20 13:25:00,30.04,30.06,30.0,30.05,662600.0,21.3249,21.3391,21.2965,21.332,662600.0
2006-12-20 13:30:00,30.05,30.06,30.02,30.04,170800.0,21.332,21.3391,21.3107,21.3249,170800.0
2006-12-20 13:35:00,30.03,30.03,29.97,30.01,428500.0,21.3178,21.3178,21.2752,21.3036,428500.0
2006-12-20 13:40:00,30.01,30.02,29.99,30.0,299800.0,21.3036,21.3107,21.2894,21.2965,299800.0
2006-12-20 13:45:00,30.0,30.01,29.98,30.0,107500.0,21.2965,21.3036,21.2823,21.2965,107500.0
2006-12-20 13:50:00,30.0,30.06,30.0,30.05,245100.0,21.2965,21.3391,21.2965,21.332,245100.0
2006-12-20 13:55:00,30.05,30.05,30.02,30.02,142900.0,21.332,21.332,21.3107,21.3107,142900.0
2006-12-20 14:00:00,30.02,30.06,30.02,30.04,154200.0,21.3107,21.3391,21.3107,21.3249,154200.0
2006-12-20 14:05:00,30.04,30.06,30.02,30.05,224800.0,21.3249,21.3391,21.3107,21.332,224800.0
2006-12-20 14:10:00,30.04,30.09,30.04,30.07,338300.0,21.3249,21.3604,21.3249,21.3462,338300.0
2006-12-20 14:15:00,30.07,30.09,30.07,30.08,116700.0,21.3462,21.3604,21.3462,21.3533,116700.0
2006-12-20 14:20:00,30.08,30.13,30.08,30.12,515300.0,21.3533,21.3887,21.3533,21.3816,515300.0
2006-12-20 14:25:00,30.13,30.14,30.09,30.09,205900.0,21.3887,21.3958,21.3604,21.3604,205900.0
2006-12-20 14:30:00,30.09,30.12,30.08,30.09,293900.0,21.3604,21.3816,21.3533,21.3604,293900.0
2006-12-20 14:35:00,30.09,30.1,30.08,30.09,240700.0,21.3604,21.3675,21.3533,21.3604,240700.0
2006-12-20 14:40:00,30.08,30.11,30.08,30.11,390600.0,21.3533,21.3746,21.3533,21.3746,390600.0
2006-12-20 14:45:00,30.11,30.13,30.08,30.08,452200.0,21.3746,21.3887,21.3533,21.3533,452200.0
2006-12-20 14:50:00,30.08,30.09,30.08,30.08,303300.0,21.3533,21.3604,21.3533,21.3533,303300.0
2006-12-20 14:55:00,30.08,30.09,30.05,30.06,414300.0,21.3533,21.3604,21.332,21.3391,414300.0
2006-12-20 15:00:00,30.05,30.08,30.05,30.07,401900.0,21.332,21.3533,21.332,21.3462,401900.0
2006-12-20 15:05:00,30.07,30.1,30.07,30.1,834100.0,21.3462,21.3675,21.3462,21.3675,834100.0
2006-12-20 15:10:00,30.1,30.11,30.07,30.09,317800.0,21.3675,21.3746,21.3462,21.3604,317800.0
2006-12-20 15:15:00,30.09,30.14,30.09,30.1,507000.0,21.3604,21.3958,21.3604,21.3675,507000.0
2006-12-20 15:20:00,30.1,30.11,30.09,30.09,488800.0,21.3675,21.3746,21.3604,21.3604,488800.0
2006-12-20 15:25:00,30.09,30.1,30.07,30.08,220500.0,21.3604,21.3675,21.3462,21.3533,220500.0
2006-12-20 15:30:00,30.08,30.12,30.08,30.1,476900.0,21.3533,21.3816,21.3533,21.3675,476900.0
2006-12-20 15:35:00,30.11,30.13,30.1,30.13,439100.0,21.3746,21.3887,21.3675,21.3887,439100.0
2006-12-20 15:40:00,30.13,30.14,30.12,30.13,526100.0,21.3887,21.3958,21.3816,21.3887,526100.0
2006-12-20 15:45:00,30.14,30.14,30.1,30.12,285500.0,21.3958,21.3958,21.3675,21.3816,285500.0
2006-12-20 15:50:00,30.11,30.12,30.05,30.08,1449000.0,21.3746,21.3816,21.332,21.3533,1449000.0
2006-12-20 15:55:00,30.08,30.12,30.08,30.1,1250800.0,21.3533,21.3816,21.3533,21.3675,1250800.0
2006-12-21 09:30:00,30.14,30.45,30.0,30.0,1682300.0,21.3958,21.6159,21.2965,21.2965,1682300.0
2006-12-21 09:35:00,30.0,30.02,29.93,29.99,957900.0,21.2965,21.3107,21.2468,21.2894,957900.0
2006-12-21 09:40:00,29.98,30.01,29.98,30.0,586200.0,21.2823,21.3036,21.2823,21.2965,586200.0
2006-12-21 09:45:00,30.0,30.03,29.99,30.03,632700.0,21.2965,21.3178,21.2894,21.3178,632700.0
2006-12-21 09:50:00,30.03,30.05,30.01,30.05,411500.0,21.3178,21.332,21.3036,21.332,411500.0
2006-12-21 09:55:00,30.04,30.05,30.0,30.0,363500.0,21.3249,21.332,21.2965,21.2965,363500.0
2006-12-21 10:00:00,30.0,30.01,29.98,29.98,517000.0,21.2965,21.3036,21.2823,21.2823,517000.0
2006-12-21 10:05:00,29.99,30.01,29.97,30.0,441700.0,21.2894,21.3036,21.2752,21.2965,441700.0
2006-12-21 10:10:00,30.0,30.01,29.98,29.98,182300.0,21.2965,21.3036,21.2823,21.2823,182300.0
2006-12-21 10:15:00,29.99,29.99,29.95,29.95,342500.0,21.2894,21.2894,21.261,21.261,342500.0
2006-12-21 10:20:00,29.96,29.98,29.89,29.95,666900.0,21.2681,21.2823,21.2184,21.261,666900.0
2006-12-21 10:25:00,29.96,30.0,29.95,30.0,326900.0,21.2681,21.2965,21.261,21.2965,326900.0
2006-12-21 10:30:00,30.0,30.04,29.99,30.01,367500.0,21.2965,21.3249,21.2894,21.3036,367500.0
2006-12-21 10:35:00,30.01,30.01,30.0,30.0,233500.0,21.3036,21.3036,21.2965,21.2965,233500.0
2006-12-21 10:40:00,30.0,30.04,29.99,30.04,378000.0,21.2965,21.3249,21.2894,21.3249,378000.0
2006-12-21 10:45:00,30.04,30.06,30.02,30.02,328600.0,21.3249,21.3391,21.3107,21.3107,328600.0
2006-12-21 10:50:00,30.02,30.04,30.02,30.02,171400.0,21.3107,21.3249,21.3107,21.3107,171400.0
2006-12-21 10:55:00,30.03,30.05,30.02,30.03,241100.0,21.3178,21.332,21.3107,21.3178,241100.0
2006-12-21 11:00:00,30.04,30.06,30.03,30.04,199500.0,21.3249,21.3391,21.3178,21.3249,199500.0
2006-12-21 11:05:00,30.04,30.09,30.04,30.09,311700.0,21.3249,21.3604,21.3249,21.3604,311700.0
2006-12-21 11:10:00,30.08,30.09,30.07,30.08,296700.0,21.3533,21.3604,21.3462,21.3533,296700.0
2006-12-21 11:15:00,30.07,30.08,30.06,30.08,128600.0,21.3462,21.3533,21.3391,21.3533,128600.0
2006-12-21 11:20:00,30.08,30.11,30.07,30.1,354000.0,21.3533,21.3746,21.3462,21.3675,354000.0
2006-12-21 11:25:00,30.11,30.13,30.09,30.09,439000.0,21.3746,21.3887,21.3604,21.3604,439000.0
2006-12-21 11:30:00,30.09,30.1,30.06,30.07,246800.0,21.3604,21.3675,21.3391,21.3462,246800.0
2006-12-21 11:35:00,30.07,30.09,30.06,30.09,193600.0,21.3462,21.3604,21.3391,21.3604,193600.0
2006-12-21 11:40:00,30.08,30.1,30.08,30.1,195900.0,21.3533,21.3675,21.3533,21.3675,195900.0
2006-12-21 11:45:00,30.09,30.11,30.08,30.1,235100.0,21.3604,21.3746,21.3533,21.3675,235100.0
2006-12-21 11:50:00,30.09,30.1,30.08,30.08,386400.0,21.3604,21.3675,21.3533,21.3533,386400.0
2006-12-21 11:55:00,30.08,30.09,30.07,30.08,152200.0,21.3533,21.3604,21.3462,21.3533,152200.0
2006-12-21 12:00:00,30.08,30.09,30.02,30.05,432100.0,21.3533,21.3604,21.3107,21.332,432100.0
2006-12-21 12:05:00,30.05,30.07,30.02,30.03,224300.0,21.332,21.3462,21.3107,21.3178,224300.0
2006-12-21 12:10:00,30.04,30.08,30.03,30.06,365500.0,21.3249,21.3533,21.3178,21.3391,365500.0
2006-12-21 12:15:00,30.06,30.06,29.99,29.99,691800.0,21.3391,21.3391,21.2894,21.2894,691800.0
2006-12-21 12:20:00,30.0,30.0,29.98,29.99,320500.0,21.2965,21.2965,21.2823,21.2894,320500.0
2006-12-21 12:25:00,29.99,30.0,29.97,29.98,245000.0,21.2894,21.2965,21.2752,21.2823,245000.0
2006-12-21 12:30:00,29.98,30.02,29.96,29.97,549700.0,21.2823,21.3107,21.2681,21.2752,549700.0
2006-12-21 12:35:00,29.98,30.0,29.93,29.97,1098500.0,21.2823,21.2965,21.2468,21.2752,1098500.0
2006-12-21 12:40:00,29.97,29.98,29.95,29.95,316600.0,21.2752,21.2823,21.261,21.261,316600.0
2006-12-21 12:45:00,29.96,30.01,29.95,29.99,458000.0,21.2681,21.3036,21.261,21.2894,458000.0
2006-12-21 12:50:00,30.0,30.03,29.99,30.0,269600.0,21.2965,21.3178,21.2894,21.2965,269600.0
2006-12-21 12:55:00,30.01,30.02,29.99,29.99,271700.0,21.3036,21.3107,21.2894,21.2894,271700.0
2006-12-21 13:00:00,29.99,30.0,29.95,29.99,407500.0,21.2894,21.2965,21.261,21.2894,407500.0
2006-12-21 13:05:00,29.98,30.03,29.98,30.01,243000.0,21.2823,21.3178,21.2823,21.3036,243000.0
2006-12-21 13:10:00,30.0,30.01,29.96,30.0,308600.0,21.2965,21.3036,21.2681,21.2965,308600.0
2006-12-21 13:15:00,30.0,30.01,30.0,30.0,173400.0,21.2965,21.3036,21.2965,21.2965,173400.0
2006-12-21 13:20:00,30.0,30.04,30.0,30.04,323700.0,21.2965,21.3249,21.2965,21.3249,323700.0
2006-12-21 13:25:00,30.04,30.07,30.03,30.07,297200.0,21.3249,21.3462,21.3178,21.3462,297200.0
2006-12-21 13:30:00,30.07,30.09,30.03,30.03,397300.0,21.3462,21.3604,21.3178,21.3178,397300.0
2006-12-21 13:35:00,30.03,30.05,30.01,30.04,214600.0,21.3178,21.332,21.3036,21.3249,214600.0
2006-12-21 13:40:00,30.04,30.05,30.02,30.03,67000.0,21.3249,21.332,21.3107,21.3178,67000.0
2006-12-21 13:45:00,30.02,30.03,30.0,30.02,251700.0,21.3107,21.3178,21.2965,21.3107,251700.0
2006-12-21 13:50:00,30.01,30.04,30.0,30.01,322300.0,21.3036,21.3249,21.2965,21.3036,322300.0
2006-12-21 13:55:00,30.01,30.04,30.0,30.0,244900.0,21.3036,21.3249,21.2965,21.2965,244900.0
2006-12-21 14:00:00,30.0,30.01,29.99,30.0,385500.0,21.2965,21.3036,21.2894,21.2965,385500.0
2006-12-21 14:05:00,30.01,30.05,30.01,30.04,270800.0,21.3036,21.332,21.3036,21.3249,270800.0
2006-12-21 14:10:00,30.03,30.04,30.01,30.02,236700.0,21.3178,21.3249,21.3036,21.3107,236700.0
2006-12-21 14:15:00,30.02,30.03,30.0,30.02,125700.0,21.3107,21.3178,21.2965,21.3107,125700.0
2006-12-21 14:20:00,30.01,30.05,30.01,30.04,151500.0,21.3036,21.332,21.3036,21.3249,151500.0
2006-12-21 14:25:00,30.04,30.05,30.01,30.01,127200.0,21.3249,21.332,21.3036,21.3036,127200.0
2006-12-21 14:30:00,30.02,30.04,30.01,30.03,179300.0,21.3107,21.3249,21.3036,21.3178,179300.0
2006-12-21 14:35:00,30.03,30.04,30.02,30.04,137400.0,21.3178,21.3249,21.3107,21.3249,137400.0
2006-12-21 14:40:00,30.04,30.05,30.03,30.05,200700.0,21.3249,21.332,21.3178,21.332,200700.0
2006-12-21 14:45:00,30.05,30.05,30.03,30.05,291000.0,21.332,21.332,21.3178,21.332,291000.0
2006-12-21 14:50:00,30.04,30.05,30.01,30.02,263000.0,21.3249,21.332,21.3036,21.3107,263000.0
2006-12-21 14:55:00,30.03,30.05,29.99,30.04,227400.0,21.3178,21.332,21.2894,21.3249,227400.0
2006-12-21 15:00:00,30.04,30.08,30.04,30.06,363900.0,21.3249,21.3533,21.3249,21.3391,363900.0
2006-12-21 15:05:00,30.06,30.08,30.05,30.08,235600.0,21.3391,21.3533,21.332,21.3533,235600.0
2006-12-21 15:10:00,30.08,30.14,30.07,30.11,589100.0,21.3533,21.3958,21.3462,21.3746,589100.0
2006-12-21 15:15:00,30.12,30.12,30.08,30.09,293600.0,21.3816,21.3816,21.3533,21.3604,293600.0
2006-12-21 15:20:00,30.09,30.1,30.05,30.06,686200.0,21.3604,21.3675,21.332,21.3391,686200.0
2006-12-21 15:25:00,30.05,30.06,30.05,30.06,300500.0,21.332,21.3391,21.332,21.3391,300500.0
2006-12-21 15:30:00,30.06,30.06,30.0,30.02,594300.0,21.3391,21.3391,21.2965,21.3107,594300.0
2006-12-21 15:35:00,30.02,30.04,30.01,30.03,439000.0,21.3107,21.3249,21.3036,21.3178,439000.0
2006-12-21 15:40:00,30.04,30.05,30.02,30.03,285800.0,21.3249,21.332,21.3107,21.3178,285800.0
2006-12-21 15:45:00,30.02,30.04,30.02,30.03,375200.0,21.3107,21.3249,21.3107,21.3178,375200.0
2006-12-21 15:50:00,30.03,30.05,30.02,30.02,620900.0,21.3178,21.332,21.3107,21.3107,620900.0
2006-12-21 15:55:00,30.03,30.03,29.98,29.98,735300.0,21.3178,21.3178,21.2823,21.2823,735300.0
2006-12-22 09:30:00,29.82,29.86,29.75,29.8,2248700.0,21.1687,21.1971,21.119,21.1545,2248700.0
2006-12-22 09:35:00,29.8,29.81,29.68,29.71,1128900.0,21.1545,21.1616,21.0693,21.0906,1128900.0
2006-12-22 09:40:00,29.71,29.73,29.66,29.71,1342300.0,21.0906,21.1048,21.0551,21.0906,1342300.0
2006-12-22 09:45:00,29.72,29.72,29.63,29.65,1289200.0,21.0977,21.0977,21.0338,21.048,1289200.0
2006-12-22 09:50:00,29.65,29.73,29.65,29.73,862200.0,21.048,21.1048,21.048,21.1048,862200.0
2006-12-22 09:55:00,29.72,29.75,29.68,29.69,830800.0,21.0977,21.119,21.0693,21.0764,830800.0
2006-12-22 10:00:00,29.69,29.72,29.68,29.69,787300.0,21.0764,21.0977,21.0693,21.0764,787300.0
2006-12-22 10:05:00,29.68,29.72,29.68,29.72,1057900.0,21.0693,21.0977,21.0693,21.0977,1057900.0
2006-12-22 10:10:00,29.72,29.74,29.68,29.73,668500.0,21.0977,21.1119,21.0693,21.1048,668500.0
2006-12-22 10:15:00,29.73,29.78,29.73,29.77,455200.0,21.1048,21.1403,21.1048,21.1332,455200.0
2006-12-22 10:20:00,29.77,29.79,29.7,29.77,439200.0,21.1332,21.1474,21.0835,21.1332,439200.0
2006-12-22 10:25:00,29.77,29.81,29.75,29.81,280300.0,21.1332,21.1616,21.119,21.1616,280300.0
2006-12-22 10:30:00,29.81,29.82,29.79,29.79,291700.0,21.1616,21.1687,21.1474,21.1474,291700.0
2006-12-22 10:35:00,29.79,29.8,29.75,29.76,366700.0,21.1474,21.1545,21.119,21.1261,366700.0
2006-12-22 10:40:00,29.76,29.78,29.75,29.75,283700.0,21.1261,21.1403,21.119,21.119,283700.0
2006-12-22 10:45:00,29.75,29.77,29.72,29.75,405800.0,21.119,21.1332,21.0977,21.119,405800.0
2006-12-22 10:50:00,29.75,29.78,29.75,29.76,547600.0,21.119,21.1403,21.119,21.1261,547600.0
2006-12-22 10:55:00,29.76,29.77,29.73,29.73,609900.0,21.1261,21.1332,21.1048,21.1048,609900.0
2006-12-22 11:00:00,29.74,29.75,29.73,29.74,303800.0,21.1119,21.119,21.1048,21.1119,303800.0
2006-12-22 11:05:00,29.73,29.74,29.72,29.73,483500.0,21.1048,21.1119,21.0977,21.1048,483500.0
2006-12-22 11:10:00,29.74,29.74,29.68,29.71,394400.0,21.1119,21.1119,21.0693,21.0906,394400.0
2006-12-22 11:15:00,29.7,29.72,29.69,29.72,250600.0,21.0835,21.0977,21.0764,21.0977,250600.0
2006-12-22 11:20:00,29.71,29.72,29.7,29.71,254000.0,21.0906,21.0977,21.0835,21.0906,254000.0
2006-12-22 11:25:00,29.71,29.73,29.71,29.73,499800.0,21.0906,21.1048,21.0906,21.1048,499800.0
2006-12-22 11:30:00,29.72,29.75,29.72,29.75,237700.0,21.0977,21.119,21.0977,21.119,237700.0
2006-12-22 11:35:00,29.75,29.77,29.72,29.72,408200.0,21.119,21.1332,21.0977,21.0977,408200.0
2006-12-22 11:40:00,29.72,29.74,29.72,29.74,167700.0,21.0977,21.1119,21.0977,21.1119,167700.0
2006-12-22 11:45:00,29.74,29.74,29.69,29.7,462600.0,21.1119,21.1119,21.0764,21.0835,462600.0
2006-12-22 11:50:00,29.71,29.72,29.7,29.71,108500.0,21.0906,21.0977,21.0835,21.0906,108500.0
2006-12-22 11:55:00,29.71,29.71,29.7,29.71,65800.0,21.0906,21.0906,21.0835,21.0906,65800.0
2006-12-22 12:00:00,29.7,29.72,29.69,29.71,464100.0,21.0835,21.0977,21.0764,21.0906,464100.0
2006-12-22 12:05:00,29.71,29.74,29.7,29.73,560300.0,21.0906,21.1119,21.0835,21.1048,560300.0
2006-12-22 12:10:00,29.74,29.74,29.69,29.69,545600.0,21.1119,21.1119,21.0764,21.0764,545600.0
2006-12-22 12:15:00,29.69,29.7,29.69,29.7,306800.0,21.0764,21.0835,21.0764,21.0835,306800.0
2006-12-22 12:20:00,29.7,29.71,29.7,29.71,114800.0,21.0835,21.0906,21.0835,21.0906,114800.0
2006-12-22 12:25:00,29.71,29.75,29.71,29.74,470000.0,21.0906,21.119,21.0906,21.1119,470000.0
2006-12-22 12:30:00,29.73,29.75,29.73,29.75,127300.0,21.1048,21.119,21.1048,21.119,127300.0
2006-12-22 12:35:00,29.74,29.8,29.74,29.79,417900.0,21.1119,21.1545,21.1119,21.1474,417900.0
2006-12-22 12:40:00,29.8,29.8,29.78,29.78,138900.0,21.1545,21.1545,21.1403,21.1403,138900.0
2006-12-22 12:45:00,29.79,29.79,29.78,29.79,88900.0,21.1474,21.1474,21.1403,21.1474,88900.0
2006-12-22 12:50:00,29.78,29.8,29.77,29.79,310800.0,21.1403,21.1545,21.1332,21.1474,310800.0
2006-12-22 12:55:00,29.8,29.83,29.79,29.8,191000.0,21.1545,21.1758,21.1474,21.1545,191000.0
2006-12-22 13:00:00,29.81,29.81,29.76,29.77,386800.0,21.1616,21.1616,21.1261,21.1332,386800.0
2006-12-22 13:05:00,29.78,29.78,29.76,29.76,97400.0,21.1403,21.1403,21.1261,21.1261,97400.0
2006-12-22 13:10:00,29.77,29.79,29.76,29.77,175900.0,21.1332,21.1474,21.1261,21.1332,175900.0
2006-12-22 13:15:00,29.77,29.78,29.76,29.77,61600.0,21.1332,21.1403,21.1261,21.1332,61600.0
2006-12-22 13:20:00,29.77,29.77,29.75,29.75,152400.0,21.1332,21.1332,21.119,21.119,152400.0
2006-12-22 13:25:00,29.76,29.76,29.73,29.73,203400.0,21.1261,21.1261,21.1048,21.1048,203400.0
2006-12-22 13:30:00,29.74,29.75,29.73,29.73,311000.0,21.1119,21.119,21.1048,21.1048,311000.0
2006-12-22 13:35:00,29.74,29.74,29.73,29.73,84200.0,21.1119,21.1119,21.1048,21.1048,84200.0
2006-12-22 13:40:00,29.74,29.76,29.73,29.73,68300.0,21.1119,21.1261,21.1048,21.1048,68300.0
2006-12-22 13:45:00,29.73,29.74,29.71,29.73,274600.0,21.1048,21.1119,21.0906,21.1048,274600.0
2006-12-22 13:50:00,29.74,29.75,29.73,29.74,277800.0,21.1119,21.119,21.1048,21.1119,277800.0
2006-12-22 13:55:00,29.75,29.75,29.73,29.73,64100.0,21.119,21.119,21.1048,21.1048,64100.0
2006-12-22 14:00:00,29.73,29.74,29.71,29.71,118200.0,21.1048,21.1119,21.0906,21.0906,118200.0
2006-12-22 14:05:00,29.71,29.74,29.71,29.71,167800.0,21.0906,21.1119,21.0906,21.0906,167800.0
2006-12-22 14:10:00,29.71,29.72,29.71,29.72,43000.0,21.0906,21.0977,21.0906,21.0977,43000.0
2006-12-22 14:15:00,29.71,29.72,29.71,29.71,49700.0,21.0906,21.0977,21.0906,21.0906,49700.0
2006-12-22 14:20:00,29.71,29.74,29.71,29.74,257400.0,21.0906,21.1119,21.0906,21.1119,257400.0
2006-12-22 14:25:00,29.73,29.74,29.73,29.73,75500.0,21.1048,21.1119,21.1048,21.1048,75500.0
2006-12-22 14:30:00,29.73,29.74,29.72,29.73,196400.0,21.1048,21.1119,21.0977,21.1048,196400.0
2006-12-22 14:35:00,29.73,29.75,29.73,29.74,123700.0,21.1048,21.119,21.1048,21.1119,123700.0
2006-12-22 14:40:00,29.74,29.74,29.72,29.72,265100.0,21.1119,21.1119,21.0977,21.0977,265100.0
2006-12-22 14:45:00,29.72,29.75,29.72,29.74,172300.0,21.0977,21.119,21.0977,21.1119,172300.0
2006-12-22 14:50:00,29.74,29.74,29.73,29.73,119100.0,21.1119,21.1119,21.1048,21.1048,119100.0
2006-12-22 14:55:00,29.74,29.75,29.73,29.75,247600.0,21.1119,21.119,21.1048,21.119,247600.0
2006-12-22 15:00:00,29.75,29.75,29.74,29.74,207400.0,21.119,21.119,21.1119,21.1119,207400.0
2006-12-22 15:05:00,29.74,29.75,29.73,29.73,416100.0,21.1119,21.119,21.1048,21.1048,416100.0
2006-12-22 15:10:00,29.73,29.75,29.71,29.73,355100.0,21.1048,21.119,21.0906,21.1048,355100.0
2006-12-22 15:15:00,29.74,29.76,29.73,29.73,98300.0,21.1119,21.1261,21.1048,21.1048,98300.0
2006-12-22 15:20:00,29.73,29.75,29.71,29.74,707600.0,21.1048,21.119,21.0906,21.1119,707600.0
2006-12-22 15:25:00,29.73,29.75,29.72,29.75,491300.0,21.1048,21.119,21.0977,21.119,491300.0
2006-12-22 15:30:00,29.75,29.75,29.74,29.75,144500.0,21.119,21.119,21.1119,21.119,144500.0
2006-12-22 15:35:00,29.75,29.75,29.74,29.74,245600.0,21.119,21.119,21.1119,21.1119,245600.0
2006-12-22 15:40:00,29.75,29.75,29.72,29.73,611100.0,21.119,21.119,21.0977,21.1048,611100.0
2006-12-22 15:45:00,29.73,29.74,29.72,29.73,468500.0,21.1048,21.1119,21.0977,21.1048,468500.0
2006-12-22 15:50:00,29.73,29.74,29.64,29.64,1498800.0,21.1048,21.1119,21.0409,21.0409,1498800.0
2006-12-22 15:55:00,29.64,29.69,29.62,29.65,1131600.0,21.0409,21.0764,21.0267,21.048,1131600.0
2006-12-26 09:30:00,29.5,29.53,29.4,29.48,1725100.0,20.9415,20.9628,20.8705,20.9273,1725100.0
2006-12-26 09:35:00,29.48,29.5,29.47,29.48,390600.0,20.9273,20.9415,20.9202,20.9273,390600.0
2006-12-26 09:40:00,29.48,29.49,29.46,29.48,291200.0,20.9273,20.9344,20.9131,20.9273,291200.0
2006-12-26 09:45:00,29.48,29.48,29.47,29.47,322700.0,20.9273,20.9273,20.9202,20.9202,322700.0
2006-12-26 09:50:00,29.47,29.5,29.47,29.49,353000.0,20.9202,20.9415,20.9202,20.9344,353000.0
2006-12-26 09:55:00,29.49,29.53,29.49,29.49,490000.0,20.9344,20.9628,20.9344,20.9344,490000.0
2006-12-26 10:00:00,29.5,29.53,29.49,29.51,477400.0,20.9415,20.9628,20.9344,20.9486,477400.0
2006-12-26 10:05:00,29.51,30.0,29.47,29.48,364000.0,20.9486,21.2965,20.9202,20.9273,364000.0
2006-12-26 10:10:00,29.47,29.5,29.47,29.49,354700.0,20.9202,20.9415,20.9202,20.9344,354700.0
2006-12-26 10:15:00,29.49,29.52,29.49,29.51,459700.0,20.9344,20.9557,20.9344,20.9486,459700.0
2006-12-26 10:20:00,29.51,29.55,29.51,29.55,460300.0,20.9486,20.977,20.9486,20.977,460300.0
2006-12-26 10:25:00,29.55,29.56,29.54,29.56,143100.0,20.977,20.9841,20.9699,20.9841,143100.0
2006-12-26 10:30:00,29.56,29.56,29.55,29.55,116500.0,20.9841,20.9841,20.977,20.977,116500.0
2006-12-26 10:35:00,29.55,29.56,29.53,29.55,81600.0,20.977,20.9841,20.9628,20.977,81600.0
2006-12-26 10:40:00,29.55,29.56,29.54,29.54,191500.0,20.977,20.9841,20.9699,20.9699,191500.0
2006-12-26 10:45:00,29.54,29.56,29.54,29.56,234000.0,20.9699,20.9841,20.9699,20.9841,234000.0
2006-12-26 10:50:00,29.56,29.63,29.55,29.62,569200.0,20.9841,21.0338,20.977,21.0267,569200.0
2006-12-26 10:55:00,29.62,29.64,29.61,29.64,282900.0,21.0267,21.0409,21.0196,21.0409,282900.0
2006-12-26 11:00:00,29.64,29.69,29.64,29.68,454100.0,21.0409,21.0764,21.0409,21.0693,454100.0
2006-12-26 11:05:00,29.68,29.72,29.68,29.72,517800.0,21.0693,21.0977,21.0693,21.0977,517800.0
2006-12-26 11:10:00,29.72,29.74,29.71,29.72,283500.0,21.0977,21.1119,21.0906,21.0977,283500.0
2006-12-26 11:15:00,29.71,29.73,29.68,29.68,297500.0,21.0906,21.1048,21.0693,21.0693,297500.0
2006-12-26 11:20:00,29.68,29.71,29.68,29.68,183300.0,21.0693,21.0906,21.0693,21.0693,183300.0
2006-12-26 11:25:00,29.68,29.7,29.68,29.7,141600.0,21.0693,21.0835,21.0693,21.0835,141600.0
2006-12-26 11:30:00,29.7,29.71,29.68,29.69,188800.0,21.0835,21.0906,21.0693,21.0764,188800.0
2006-12-26 11:35:00,29.68,29.71,29.68,29.71,223700.0,21.0693,21.0906,21.0693,21.0906,223700.0
2006-12-26 11:40:00,29.7,29.75,29.7,29.75,410100.0,21.0835,21.119,21.0835,21.119,410100.0
2006-12-26 11:45:00,29.74,29.75,29.72,29.72,204400.0,21.1119,21.119,21.0977,21.0977,204400.0
2006-12-26 11:50:00,29.72,29.75,29.72,29.74,234200.0,21.0977,21.119,21.0977,21.1119,234200.0
2006-12-26 11:55:00,29.74,29.78,29.74,29.78,228000.0,21.1119,21.1403,21.1119,21.1403,228000.0
2006-12-26 12:00:00,29.77,29.78,29.74,29.75,230700.0,21.1332,21.1403,21.1119,21.119,230700.0
2006-12-26 12:05:00,29.75,30.0,29.72,29.73,225500.0,21.119,21.2965,21.0977,21.1048,225500.0
2006-12-26 12:10:00,29.73,29.74,29.72,29.72,112200.0,21.1048,21.1119,21.0977,21.0977,112200.0
2006-12-26 12:15:00,29.72,29.73,29.68,29.68,268800.0,21.0977,21.1048,21.0693,21.0693,268800.0
2006-12-26 12:20:00,29.68,29.69,29.66,29.66,179900.0,21.0693,21.0764,21.0551,21.0551,179900.0
2006-12-26 12:25:00,29.66,29.68,29.66,29.67,195200.0,21.0551,21.0693,21.0551,21.0622,195200.0
2006-12-26 12:30:00,29.67,29.68,29.67,29.67,74200.0,21.0622,21.0693,21.0622,21.0622,74200.0
2006-12-26 12:35:00,29.67,29.68,29.67,29.68,133700.0,21.0622,21.0693,21.0622,21.0693,133700.0
2006-12-26 12:40:00,29.67,29.69,29.67,29.69,89900.0,21.0622,21.0764,21.0622,21.0764,89900.0
2006-12-26 12:45:00,29.69,29.73,29.68,29.72,140400.0,21.0764,21.1048,21.0693,21.0977,140400.0
2006-12-26 12:50:00,29.73,29.74,29.72,29.74,202400.0,21.1048,21.1119,21.0977,21.1119,202400.0
2006-12-26 12:55:00,29.73,29.75,29.73,29.74,150900.0,21.1048,21.119,21.1048,21.1119,150900.0
2006-12-26 13:00:00,29.74,29.8,29.74,29.78,590100.0,21.1119,21.1545,21.1119,21.1403,590100.0
2006-12-26 13:05:00,29.79,29.8,29.78,29.79,156900.0,21.1474,21.1545,21.1403,21.1474,156900.0
2006-12-26 13:10:00,29.79,29.8,29.79,29.79,161400.0,21.1474,21.1545,21.1474,21.1474,161400.0
2006-12-26 13:15:00,29.8,29.84,29.79,29.83,428000.0,21.1545,21.1829,21.1474,21.1758,428000.0
2006-12-26 13:20:00,29.83,29.83,29.76,29.76,831100.0,21.1758,21.1758,21.1261,21.1261,831100.0
2006-12-26 13:25:00,29.76,29.8,29.76,29.79,151000.0,21.1261,21.1545,21.1261,21.1474,151000.0
2006-12-26 13:30:00,29.79,29.82,29.79,29.81,212100.0,21.1474,21.1687,21.1474,21.1616,212100.0
2006-12-26 13:35:00,29.81,29.82,29.79,29.8,153900.0,21.1616,21.1687,21.1474,21.1545,153900.0
2006-12-26 13:40:00,29.81,29.81,29.8,29.8,164300.0,21.1616,21.1616,21.1545,21.1545,164300.0
2006-12-26 13:45:00,29.8,29.85,29.8,29.84,579100.0,21.1545,21.19,21.1545,21.1829,579100.0
2006-12-26 13:50:00,29.84,29.89,29.83,29.87,538300.0,21.1829,21.2184,21.1758,21.2042,538300.0
2006-12-26 13:55:00,29.87,29.89,29.87,29.88,401100.0,21.2042,21.2184,21.2042,21.2113,401100.0
2006-12-26 14:00:00,29.88,29.88,29.85,29.85,110800.0,21.2113,21.2113,21.19,21.19,110800.0
2006-12-26 14:05:00,29.85,29.86,29.84,29.85,116900.0,21.19,21.1971,21.1829,21.19,116900.0
2006-12-26 14:10:00,29.84,29.89,29.84,29.88,215700.0,21.1829,21.2184,21.1829,21.2113,215700.0
2006-12-26 14:15:00,29.89,29.92,29.86,29.86,369500.0,21.2184,21.2397,21.1971,21.1971,369500.0
2006-12-26 14:20:00,29.86,29.87,29.84,29.85,133400.0,21.1971,21.2042,21.1829,21.19,133400.0
2006-12-26 14:25:00,29.85,29.86,29.82,29.85,87900.0,21.19,21.1971,21.1687,21.19,87900.0
2006-12-26 14:30:00,29.86,29.9,29.83,29.9,524300.0,21.1971,21.2255,21.1758,21.2255,524300.0
2006-12-26 14:35:00,29.9,29.91,29.88,29.88,419800.0,21.2255,21.2326,21.2113,21.2113,419800.0
2006-12-26 14:40:00,29.88,29.95,29.88,29.93,482700.0,21.2113,21.261,21.2113,21.2468,482700.0
2006-12-26 14:45:00,29.94,29.94,29.74,29.91,266700.0,21.2539,21.2539,21.1119,21.2326,266700.0
2006-12-26 14:50:00,29.91,29.94,29.9,29.91,464200.0,21.2326,21.2539,21.2255,21.2326,464200.0
2006-12-26 14:55:00,29.91,29.93,29.9,29.9,682400.0,21.2326,21.2468,21.2255,21.2255,682400.0
2006-12-26 15:00:00,29.9,29.92,29.89,29.89,425900.0,21.2255,21.2397,21.2184,21.2184,425900.0
2006-12-26 15:05:00,29.89,29.92,29.89,29.9,502400.0,21.2184,21.2397,21.2184,21.2255,502400.0
2006-12-26 15:10:00,29.9,29.92,29.89,29.91,236800.0,21.2255,21.2397,21.2184,21.2326,236800.0
2006-12-26 15:15:00,29.91,29.92,29.9,29.9,297100.0,21.2326,21.2397,21.2255,21.2255,297100.0
2006-12-26 15:20:00,29.9,29.92,29.9,29.91,273100.0,21.2255,21.2397,21.2255,21.2326,273100.0
2006-12-26 15:25:00,29.91,29.92,29.89,29.89,256900.0,21.2326,21.2397,21.2184,21.2184,256900.0
2006-12-26 15:30:00,29.89,29.92,29.89,29.9,378700.0,21.2184,21.2397,21.2184,21.2255,378700.0
2006-12-26 15:35:00,29.9,29.95,29.9,29.94,774800.0,21.2255,21.261,21.2255,21.2539,774800.0
2006-12-26 15:40:00,29.93,29.97,29.93,29.96,836600.0,21.2468,21.2752,21.2468,21.2681,836600.0
2006-12-26 15:45:00,29.96,29.99,29.95,29.98,1078200.0,21.2681,21.2894,21.261,21.2823,1078200.0
2006-12-26 15:50:00,29.98,30.0,29.95,29.96,1741200.0,21.2823,21.2965,21.261,21.2681,1741200.0
2006-12-26 15:55:00,29.96,30.0,29.95,30.0,1363300.0,21.2681,21.2965,21.261,21.2965,1363300.0
2006-12-27 09:30:00,29.99,30.06,29.91,30.04,2264900.0,21.2894,21.3391,21.2326,21.3249,2264900.0
2006-12-27 09:35:00,30.04,30.1,29.94,30.08,551100.0,21.3249,21.3675,21.2539,21.3533,551100.0
2006-12-27 09:40:00,30.08,30.13,30.07,30.12,515200.0,21.3533,21.3887,21.3462,21.3816,515200.0
2006-12-27 09:45:00,30.12,30.13,30.05,30.09,419200.0,21.3816,21.3887,21.332,21.3604,419200.0
2006-12-27 09:50:00,30.08,30.11,30.08,30.09,367700.0,21.3533,21.3746,21.3533,21.3604,367700.0
2006-12-27 09:55:00,30.09,30.11,30.08,30.1,374500.0,21.3604,21.3746,21.3533,21.3675,374500.0
2006-12-27 10:00:00,30.1,30.13,30.08,30.08,393400.0,21.3675,21.3887,21.3533,21.3533,393400.0
2006-12-27 10:05:00,30.09,30.1,30.02,30.03,567700.0,21.3604,21.3675,21.3107,21.3178,567700.0
2006-12-27 10:10:00,30.03,30.05,30.0,30.02,819600.0,21.3178,21.332,21.2965,21.3107,819600.0
2006-12-27 10:15:00,30.01,30.02,30.0,30.0,699000.0,21.3036,21.3107,21.2965,21.2965,699000.0
2006-12-27 10:20:00,30.01,30.02,30.0,30.0,394800.0,21.3036,21.3107,21.2965,21.2965,394800.0
2006-12-27 10:25:00,30.0,30.03,30.0,30.03,523100.0,21.2965,21.3178,21.2965,21.3178,523100.0
2006-12-27 10:30:00,30.03,30.03,29.99,29.99,319500.0,21.3178,21.3178,21.2894,21.2894,319500.0
2006-12-27 10:35:00,29.99,30.02,29.99,30.01,269200.0,21.2894,21.3107,21.2894,21.3036,269200.0
2006-12-27 10:40:00,30.01,30.05,30.01,30.04,265200.0,21.3036,21.332,21.3036,21.3249,265200.0
2006-12-27 10:45:00,30.04,30.05,30.01,30.03,359000.0,21.3249,21.332,21.3036,21.3178,359000.0
2006-12-27 10:50:00,30.04,30.07,30.03,30.05,346500.0,21.3249,21.3462,21.3178,21.332,346500.0
2006-12-27 10:55:00,30.05,30.09,30.05,30.08,224100.0,21.332,21.3604,21.332,21.3533,224100.0
2006-12-27 11:00:00,30.08,30.08,30.04,30.04,484600.0,21.3533,21.3533,21.3249,21.3249,484600.0
2006-12-27 11:05:00,30.04,30.05,30.02,30.04,603200.0,21.3249,21.332,21.3107,21.3249,603200.0
2006-12-27 11:10:00,30.04,30.04,30.01,30.02,523700.0,21.3249,21.3249,21.3036,21.3107,523700.0
2006-12-27 11:15:00,30.03,30.04,30.02,30.02,199400.0,21.3178,21.3249,21.3107,21.3107,199400.0
2006-12-27 11:20:00,30.02,30.03,30.02,30.02,103900.0,21.3107,21.3178,21.3107,21.3107,103900.0
2006-12-27 11:25:00,30.02,30.03,30.02,30.02,70400.0,21.3107,21.3178,21.3107,21.3107,70400.0
2006-12-27 11:30:00,30.02,30.06,30.01,30.01,203500.0,21.3107,21.3391,21.3036,21.3036,203500.0
2006-12-27 11:35:00,30.01,30.02,30.01,30.01,60800.0,21.3036,21.3107,21.3036,21.3036,60800.0
2006-12-27 11:40:00,30.01,30.03,30.0,30.01,337500.0,21.3036,21.3178,21.2965,21.3036,337500.0
2006-12-27 11:45:00,30.0,30.02,30.0,30.01,171900.0,21.2965,21.3107,21.2965,21.3036,171900.0
2006-12-27 11:50:00,30.01,30.06,30.0,30.01,877900.0,21.3036,21.3391,21.2965,21.3036,877900.0
2006-12-27 11:55:00,30.01,30.02,29.95,30.01,161200.0,21.3036,21.3107,21.261,21.3036,161200.0
2006-12-27 12:00:00,30.02,30.03,30.01,30.02,373100.0,21.3107,21.3178,21.3036,21.3107,373100.0
2006-12-27 12:05:00,30.02,30.03,30.02,30.02,135900.0,21.3107,21.3178,21.3107,21.3107,135900.0
2006-12-27 12:10:00,30.02,30.03,30.02,30.02,165900.0,21.3107,21.3178,21.3107,21.3107,165900.0
2006-12-27 12:15:00,30.02,30.08,30.02,30.03,147200.0,21.3107,21.3533,21.3107,21.3178,147200.0
2006-12-27 12:20:00,30.02,30.03,30.01,30.01,372300.0,21.3107,21.3178,21.3036,21.3036,372300.0
2006-12-27 12:25:00,30.01,30.02,30.0,30.0,277600.0,21.3036,21.3107,21.2965,21.2965,277600.0
2006-12-27 12:30:00,30.0,30.01,30.0,30.0,227900.0,21.2965,21.3036,21.2965,21.2965,227900.0
2006-12-27 12:35:00,30.01,30.02,30.0,30.02,132100.0,21.3036,21.3107,21.2965,21.3107,132100.0
2006-12-27 12:40:00,30.01,30.04,30.01,30.03,156900.0,21.3036,21.3249,21.3036,21.3178,156900.0
2006-12-27 12:45:00,30.03,30.04,30.02,30.02,102700.0,21.3178,21.3249,21.3107,21.3107,102700.0
2006-12-27 12:50:00,30.02,30.03,30.02,30.02,145400.0,21.3107,21.3178,21.3107,21.3107,145400.0
2006-12-27 12:55:00,30.02,30.03,29.99,30.01,351400.0,21.3107,21.3178,21.2894,21.3036,351400.0
2006-12-27 13:00:00,30.0,30.02,29.99,29.99,313100.0,21.2965,21.3107,21.2894,21.2894,313100.0
2006-12-27 13:05:00,29.99,30.01,29.99,30.01,346700.0,21.2894,21.3036,21.2894,21.3036,346700.0
2006-12-27 13:10:00,30.0,30.01,29.99,30.01,605800.0,21.2965,21.3036,21.2894,21.3036,605800.0
2006-12-27 13:15:00,30.01,30.02,30.0,30.02,293900.0,21.3036,21.3107,21.2965,21.3107,293900.0
2006-12-27 13:20:00,30.01,30.02,30.01,30.01,197800.0,21.3036,21.3107,21.3036,21.3036,197800.0
2006-12-27 13:25:00,30.02,30.03,30.01,30.03,326400.0,21.3107,21.3178,21.3036,21.3178,326400.0
2006-12-27 13:30:00,30.02,30.03,30.01,30.02,1321700.0,21.3107,21.3178,21.3036,21.3107,1321700.0
2006-12-27 13:35:00,30.02,30.03,30.02,30.02,372100.0,21.3107,21.3178,21.3107,21.3107,372100.0
2006-12-27 13:40:00,30.02,30.04,30.02,30.03,376400.0,21.3107,21.3249,21.3107,21.3178,376400.0
2006-12-27 13:45:00,30.03,30.05,30.03,30.04,201300.0,21.3178,21.332,21.3178,21.3249,201300.0
2006-12-27 13:50:00,30.04,30.05,30.03,30.04,334500.0,21.3249,21.332,21.3178,21.3249,334500.0
2006-12-27 13:55:00,30.05,30.06,30.04,30.04,165500.0,21.332,21.3391,21.3249,21.3249,165500.0
2006-12-27 14:00:00,30.04,30.08,30.04,30.07,303200.0,21.3249,21.3533,21.3249,21.3462,303200.0
2006-12-27 14:05:00,30.07,30.09,30.07,30.08,234100.0,21.3462,21.3604,21.3462,21.3533,234100.0
2006-12-27 14:10:00,30.09,30.09,30.07,30.07,300800.0,21.3604,21.3604,21.3462,21.3462,300800.0
2006-12-27 14:15:00,30.08,30.09,30.06,30.06,152800.0,21.3533,21.3604,21.3391,21.3391,152800.0
2006-12-27 14:20:00,30.07,30.08,30.06,30.08,203800.0,21.3462,21.3533,21.3391,21.3533,203800.0
2006-12-27 14:25:00,30.08,30.08,30.07,30.08,124100.0,21.3533,21.3533,21.3462,21.3533,124100.0
2006-12-27 14:30:00,30.07,30.08,30.06,30.07,211900.0,21.3462,21.3533,21.3391,21.3462,211900.0
2006-12-27 14:35:00,30.06,30.07,30.06,30.07,88100.0,21.3391,21.3462,21.3391,21.3462,88100.0
2006-12-27 14:40:00,30.06,30.08,30.06,30.06,112400.0,21.3391,21.3533,21.3391,21.3391,112400.0
2006-12-27 14:45:00,30.07,30.07,30.06,30.06,128600.0,21.3462,21.3462,21.3391,21.3391,128600.0
2006-12-27 14:50:00,30.06,30.08,30.06,30.07,214600.0,21.3391,21.3533,21.3391,21.3462,214600.0
2006-12-27 14:55:00,30.08,30.08,30.07,30.07,90800.0,21.3533,21.3533,21.3462,21.3462,90800.0
2006-12-27 15:00:00,30.08,30.1,30.07,30.09,607500.0,21.3533,21.3675,21.3462,21.3604,607500.0
2006-12-27 15:05:00,30.09,30.1,30.06,30.09,238300.0,21.3604,21.3675,21.3391,21.3604,238300.0
2006-12-27 15:10:00,30.08,30.1,30.08,30.09,299400.0,21.3533,21.3675,21.3533,21.3604,299400.0
2006-12-27 15:15:00,30.09,30.1,30.07,30.08,309700.0,21.3604,21.3675,21.3462,21.3533,309700.0
2006-12-27 15:20:00,30.08,30.1,30.07,30.08,422200.0,21.3533,21.3675,21.3462,21.3533,422200.0
2006-12-27 15:25:00,30.08,30.09,30.08,30.08,153900.0,21.3533,21.3604,21.3533,21.3533,153900.0
2006-12-27 15:30:00,30.09,30.09,30.07,30.08,245400.0,21.3604,21.3604,21.3462,21.3533,245400.0
2006-12-27 15:35:00,30.08,30.08,30.07,30.08,167400.0,21.3533,21.3533,21.3462,21.3533,167400.0
2006-12-27 15:40:00,30.08,30.09,30.07,30.07,308900.0,21.3533,21.3604,21.3462,21.3462,308900.0
2006-12-27 15:45:00,30.08,30.09,30.07,30.07,329400.0,21.3533,21.3604,21.3462,21.3462,329400.0
2006-12-27 15:50:00,30.08,30.09,30.03,30.03,766300.0,21.3533,21.3604,21.3178,21.3178,766300.0
2006-12-27 15:55:00,30.03,30.05,30.02,30.02,1042800.0,21.3178,21.332,21.3107,21.3107,1042800.0
2006-12-28 09:30:00,29.86,29.92,29.81,29.91,1247200.0,21.1971,21.2397,21.1616,21.2326,1247200.0
2006-12-28 09:35:00,29.9,29.94,29.84,29.94,284400.0,21.2255,21.2539,21.1829,21.2539,284400.0
2006-12-28 09:40:00,29.93,29.96,29.93,29.94,437800.0,21.2468,21.2681,21.2468,21.2539,437800.0
2006-12-28 09:45:00,29.95,29.95,29.91,29.91,349400.0,21.261,21.261,21.2326,21.2326,349400.0
2006-12-28 09:50:00,29.92,29.92,29.87,29.87,670800.0,21.2397,21.2397,21.2042,21.2042,670800.0
2006-12-28 09:55:00,29.87,29.93,29.86,29.92,299800.0,21.2042,21.2468,21.1971,21.2397,299800.0
2006-12-28 10:00:00,29.92,29.98,29.92,29.95,539200.0,21.2397,21.2823,21.2397,21.261,539200.0
2006-12-28 10:05:00,29.96,29.99,29.95,29.98,248200.0,21.2681,21.2894,21.261,21.2823,248200.0
2006-12-28 10:10:00,29.97,29.98,29.92,29.92,211400.0,21.2752,21.2823,21.2397,21.2397,211400.0
2006-12-28 10:15:00,29.92,29.93,29.9,29.9,621100.0,21.2397,21.2468,21.2255,21.2255,621100.0
2006-12-28 10:20:00,29.9,29.91,29.9,29.9,157500.0,21.2255,21.2326,21.2255,21.2255,157500.0
2006-12-28 10:25:00,29.9,29.91,29.9,29.9,265900.0,21.2255,21.2326,21.2255,21.2255,265900.0
2006-12-28 10:30:00,29.9,29.91,29.9,29.9,121600.0,21.2255,21.2326,21.2255,21.2255,121600.0
2006-12-28 10:35:00,29.91,29.92,29.9,29.91,372300.0,21.2326,21.2397,21.2255,21.2326,372300.0
2006-12-28 10:40:00,29.9,29.92,29.9,29.9,214500.0,21.2255,21.2397,21.2255,21.2255,214500.0
2006-12-28 10:45:00,29.9,29.93,29.9,29.93,293000.0,21.2255,21.2468,21.2255,21.2468,293000.0
2006-12-28 10:50:00,29.93,29.93,29.92,29.93,102700.0,21.2468,21.2468,21.2397,21.2468,102700.0
2006-12-28 10:55:00,29.93,29.93,29.91,29.91,126300.0,21.2468,21.2468,21.2326,21.2326,126300.0
2006-12-28 11:00:00,29.91,29.93,29.9,29.93,246600.0,21.2326,21.2468,21.2255,21.2468,246600.0
2006-12-28 11:05:00,29.92,30.01,29.9,29.9,238700.0,21.2397,21.3036,21.2255,21.2255,238700.0
2006-12-28 11:10:00,29.9,29.91,29.9,29.9,300500.0,21.2255,21.2326,21.2255,21.2255,300500.0
2006-12-28 11:15:00,29.9,29.91,29.9,29.9,64500.0,21.2255,21.2326,21.2255,21.2255,64500.0
2006-12-28 11:20:00,29.91,29.91,29.9,29.91,62700.0,21.2326,21.2326,21.2255,21.2326,62700.0
2006-12-28 11:25:00,29.9,29.91,29.9,29.91,84000.0,21.2255,21.2326,21.2255,21.2326,84000.0
2006-12-28 11:30:00,29.9,29.91,29.9,29.91,96400.0,21.2255,21.2326,21.2255,21.2326,96400.0
2006-12-28 11:35:00,29.91,29.91,29.9,29.91,76800.0,21.2326,21.2326,21.2255,21.2326,76800.0
2006-12-28 11:40:00,29.91,29.91,29.9,29.9,112200.0,21.2326,21.2326,21.2255,21.2255,112200.0
2006-12-28 11:45:00,29.91,29.91,29.9,29.91,148100.0,21.2326,21.2326,21.2255,21.2326,148100.0
2006-12-28 11:50:00,29.9,29.91,29.9,29.91,50000.0,21.2255,21.2326,21.2255,21.2326,50000.0
2006-12-28 11:55:00,29.9,29.91,29.9,29.91,295500.0,21.2255,21.2326,21.2255,21.2326,295500.0
2006-12-28 12:00:00,29.9,29.94,29.9,29.9,441600.0,21.2255,21.2539,21.2255,21.2255,441600.0
2006-12-28 12:05:00,29.9,29.91,29.87,29.89,693600.0,21.2255,21.2326,21.2042,21.2184,693600.0
2006-12-28 12:10:00,29.89,29.9,29.86,29.9,395100.0,21.2184,21.2255,21.1971,21.2255,395100.0
2006-12-28 12:15:00,29.89,29.91,29.89,29.91,178400.0,21.2184,21.2326,21.2184,21.2326,178400.0
2006-12-28 12:20:00,29.91,29.93,29.9,29.91,239600.0,21.2326,21.2468,21.2255,21.2326,239600.0
2006-12-28 12:25:00,29.92,29.92,29.91,29.92,57100.0,21.2397,21.2397,21.2326,21.2397,57100.0
2006-12-28 12:30:00,29.92,29.95,29.91,29.94,212500.0,21.2397,21.261,21.2326,21.2539,212500.0
2006-12-28 12:35:00,29.95,29.96,29.94,29.95,127700.0,21.261,21.2681,21.2539,21.261,127700.0
2006-12-28 12:40:00,29.94,29.95,29.94,29.95,40300.0,21.2539,21.261,21.2539,21.261,40300.0
2006-12-28 12:45:00,29.94,29.95,29.94,29.95,41100.0,21.2539,21.261,21.2539,21.261,41100.0
2006-12-28 12:50:00,29.95,29.95,29.94,29.95,69600.0,21.261,21.261,21.2539,21.261,69600.0
2006-12-28 12:55:00,29.94,29.95,29.91,29.91,107700.0,21.2539,21.261,21.2326,21.2326,107700.0
2006-12-28 13:00:00,29.91,29.92,29.91,29.92,101800.0,21.2326,21.2397,21.2326,21.2397,101800.0
2006-12-28 13:05:00,29.92,29.92,29.91,29.92,108500.0,21.2397,21.2397,21.2326,21.2397,108500.0
2006-12-28 13:10:00,29.91,29.92,29.91,29.92,81700.0,21.2326,21.2397,21.2326,21.2397,81700.0
2006-12-28 13:15:00,29.91,29.92,29.91,29.91,91200.0,21.2326,21.2397,21.2326,21.2326,91200.0
2006-12-28 13:20:00,29.91,29.92,29.91,29.91,117500.0,21.2326,21.2397,21.2326,21.2326,117500.0
2006-12-28 13:25:00,29.91,29.92,29.91,29.92,43100.0,21.2326,21.2397,21.2326,21.2397,43100.0
2006-12-28 13:30:00,29.91,29.94,29.91,29.93,221200.0,21.2326,21.2539,21.2326,21.2468,221200.0
2006-12-28 13:35:00,29.94,29.94,29.93,29.94,45100.0,21.2539,21.2539,21.2468,21.2539,45100.0
2006-12-28 13:40:00,29.93,29.94,29.93,29.93,71800.0,21.2468,21.2539,21.2468,21.2468,71800.0
2006-12-28 13:45:00,29.94,29.94,29.92,29.93,80400.0,21.2539,21.2539,21.2397,21.2468,80400.0
2006-12-28 13:50:00,29.92,29.93,29.91,29.91,269600.0,21.2397,21.2468,21.2326,21.2326,269600.0
2006-12-28 13:55:00,29.92,29.92,29.91,29.91,68500.0,21.2397,21.2397,21.2326,21.2326,68500.0
2006-12-28 14:00:00,29.91,29.92,29.91,29.91,77600.0,21.2326,21.2397,21.2326,21.2326,77600.0
2006-12-28 14:05:00,29.92,29.92,29.91,29.91,76900.0,21.2397,21.2397,21.2326,21.2326,76900.0
2006-12-28 14:10:00,29.91,29.98,29.91,29.98,565100.0,21.2326,21.2823,21.2326,21.2823,565100.0
2006-12-28 14:15:00,29.98,30.02,29.9,29.96,747200.0,21.2823,21.3107,21.2255,21.2681,747200.0
2006-12-28 14:20:00,29.96,29.98,29.94,29.98,403800.0,21.2681,21.2823,21.2539,21.2823,403800.0
2006-12-28 14:25:00,29.98,29.98,29.96,29.97,64000.0,21.2823,21.2823,21.2681,21.2752,64000.0
2006-12-28 14:30:00,29.96,29.97,29.94,29.97,243800.0,21.2681,21.2752,21.2539,21.2752,243800.0
2006-12-28 14:35:00,29.97,29.97,29.94,29.94,260200.0,21.2752,21.2752,21.2539,21.2539,260200.0
2006-12-28 14:40:00,29.94,29.97,29.94,29.96,220100.0,21.2539,21.2752,21.2539,21.2681,220100.0
2006-12-28 14:45:00,29.96,29.99,29.95,29.99,287200.0,21.2681,21.2894,21.261,21.2894,287200.0
2006-12-28 14:50:00,29.98,30.0,29.97,29.98,270800.0,21.2823,21.2965,21.2752,21.2823,270800.0
2006-12-28 14:55:00,29.97,30.01,29.97,30.0,246000.0,21.2752,21.3036,21.2752,21.2965,246000.0
2006-12-28 15:00:00,30.0,30.03,29.97,29.99,569400.0,21.2965,21.3178,21.2752,21.2894,569400.0
2006-12-28 15:05:00,29.98,30.01,29.98,30.01,341500.0,21.2823,21.3036,21.2823,21.3036,341500.0
2006-12-28 15:10:00,30.0,30.02,29.98,30.0,239200.0,21.2965,21.3107,21.2823,21.2965,239200.0
2006-12-28 15:15:00,30.0,30.01,29.94,29.96,523000.0,21.2965,21.3036,21.2539,21.2681,523000.0
2006-12-28 15:20:00,29.96,29.97,29.94,29.94,203700.0,21.2681,21.2752,21.2539,21.2539,203700.0
2006-12-28 15:25:00,29.94,29.95,29.93,29.93,495400.0,21.2539,21.261,21.2468,21.2468,495400.0
2006-12-28 15:30:00,29.93,29.94,29.89,29.92,167700.0,21.2468,21.2539,21.2184,21.2397,167700.0
2006-12-28 15:35:00,29.92,29.94,29.92,29.94,306100.0,21.2397,21.2539,21.2397,21.2539,306100.0
2006-12-28 15:40:00,29.94,29.95,29.92,29.95,373100.0,21.2539,21.261,21.2397,21.261,373100.0
2006-12-28 15:45:00,29.95,29.95,29.93,29.93,347400.0,21.261,21.261,21.2468,21.2468,347400.0
2006-12-28 15:50:00,29.94,29.98,29.93,29.97,695600.0,21.2539,21.2823,21.2468,21.2752,695600.0
2006-12-28 15:55:00,29.98,29.99,29.96,29.98,1232100.0,21.2823,21.2894,21.2681,21.2823,1232100.0
2006-12-29 09:30:00,29.85,30.0,29.84,29.98,1568200.0,21.19,21.2965,21.1829,21.2823,1568200.0
2006-12-29 09:35:00,29.98,29.99,29.96,29.97,341900.0,21.2823,21.2894,21.2681,21.2752,341900.0
2006-12-29 09:40:00,29.97,30.07,29.97,30.06,494800.0,21.2752,21.3462,21.2752,21.3391,494800.0
2006-12-29 09:45:00,30.06,30.09,30.05,30.07,468100.0,21.3391,21.3604,21.332,21.3462,468100.0
2006-12-29 09:50:00,30.08,30.1,30.06,30.09,292200.0,21.3533,21.3675,21.3391,21.3604,292200.0
2006-12-29 09:55:00,30.09,30.1,30.07,30.08,240000.0,21.3604,21.3675,21.3462,21.3533,240000.0
2006-12-29 10:00:00,30.08,30.15,30.07,30.09,736800.0,21.3533,21.4029,21.3462,21.3604,736800.0
2006-12-29 10:05:00,30.08,30.1,30.06,30.09,380500.0,21.3533,21.3675,21.3391,21.3604,380500.0
2006-12-29 10:10:00,30.09,30.1,30.06,30.07,310100.0,21.3604,21.3675,21.3391,21.3462,310100.0
2006-12-29 10:15:00,30.07,30.08,30.03,30.06,230400.0,21.3462,21.3533,21.3178,21.3391,230400.0
2006-12-29 10:20:00,30.06,30.07,30.05,30.05,122800.0,21.3391,21.3462,21.332,21.332,122800.0
2006-12-29 10:25:00,30.05,30.05,30.01,30.01,262100.0,21.332,21.332,21.3036,21.3036,262100.0
2006-12-29 10:30:00,30.01,30.04,30.01,30.03,145400.0,21.3036,21.3249,21.3036,21.3178,145400.0
2006-12-29 10:35:00,30.03,30.03,30.01,30.01,81800.0,21.3178,21.3178,21.3036,21.3036,81800.0
2006-12-29 10:40:00,30.01,30.02,29.99,29.99,695600.0,21.3036,21.3107,21.2894,21.2894,695600.0
2006-12-29 10:45:00,29.99,30.01,29.99,29.99,150900.0,21.2894,21.3036,21.2894,21.2894,150900.0
2006-12-29 10:50:00,30.0,30.03,29.96,30.03,306500.0,21.2965,21.3178,21.2681,21.3178,306500.0
2006-12-29 10:55:00,30.03,30.06,30.02,30.04,265300.0,21.3178,21.3391,21.3107,21.3249,265300.0
2006-12-29 11:00:00,30.04,30.04,30.02,30.04,185400.0,21.3249,21.3249,21.3107,21.3249,185400.0
2006-12-29 11:05:00,30.04,30.04,30.03,30.03,178100.0,21.3249,21.3249,21.3178,21.3178,178100.0
2006-12-29 11:10:00,30.03,30.04,30.02,30.03,219400.0,21.3178,21.3249,21.3107,21.3178,219400.0
2006-12-29 11:15:00,30.03,30.04,30.0,30.03,318600.0,21.3178,21.3249,21.2965,21.3178,318600.0
2006-12-29 11:20:00,30.02,30.03,30.01,30.01,122400.0,21.3107,21.3178,21.3036,21.3036,122400.0
2006-12-29 11:25:00,30.01,30.02,29.98,30.01,560700.0,21.3036,21.3107,21.2823,21.3036,560700.0
2006-12-29 11:30:00,30.01,30.02,30.0,30.01,149700.0,21.3036,21.3107,21.2965,21.3036,149700.0
2006-12-29 11:35:00,30.01,30.02,30.01,30.01,78100.0,21.3036,21.3107,21.3036,21.3036,78100.0
2006-12-29 11:40:00,30.01,30.02,29.99,29.99,148600.0,21.3036,21.3107,21.2894,21.2894,148600.0
2006-12-29 11:45:00,29.99,30.01,29.99,30.01,342400.0,21.2894,21.3036,21.2894,21.3036,342400.0
2006-12-29 11:50:00,30.0,30.01,30.0,30.0,54600.0,21.2965,21.3036,21.2965,21.2965,54600.0
2006-12-29 11:55:00,30.0,30.01,30.0,30.0,125800.0,21.2965,21.3036,21.2965,21.2965,125800.0
2006-12-29 12:00:00,30.0,30.01,30.0,30.0,191800.0,21.2965,21.3036,21.2965,21.2965,191800.0
2006-12-29 12:05:00,30.0,30.01,30.0,30.0,72000.0,21.2965,21.3036,21.2965,21.2965,72000.0
2006-12-29 12:10:00,30.01,30.01,30.0,30.0,74600.0,21.3036,21.3036,21.2965,21.2965,74600.0
2006-12-29 12:15:00,30.01,30.01,30.0,30.0,71100.0,21.3036,21.3036,21.2965,21.2965,71100.0
2006-12-29 12:20:00,30.01,30.01,30.0,30.0,47000.0,21.3036,21.3036,21.2965,21.2965,47000.0
2006-12-29 12:25:00,30.0,30.01,30.0,30.0,48200.0,21.2965,21.3036,21.2965,21.2965,48200.0
2006-12-29 12:30:00,30.01,30.01,29.97,29.97,531600.0,21.3036,21.3036,21.2752,21.2752,531600.0
2006-12-29 12:35:00,29.97,29.98,29.97,29.98,240800.0,21.2752,21.2823,21.2752,21.2823,240800.0
2006-12-29 12:40:00,29.97,29.98,29.91,29.94,1062300.0,21.2752,21.2823,21.2326,21.2539,1062300.0
2006-12-29 12:45:00,29.94,29.96,29.93,29.96,237600.0,21.2539,21.2681,21.2468,21.2681,237600.0
2006-12-29 12:50:00,29.96,29.96,29.91,29.92,466800.0,21.2681,21.2681,21.2326,21.2397,466800.0
2006-12-29 12:55:00,29.92,29.93,29.9,29.92,497300.0,21.2397,21.2468,21.2255,21.2397,497300.0
2006-12-29 13:00:00,29.92,29.93,29.91,29.93,117100.0,21.2397,21.2468,21.2326,21.2468,117100.0
2006-12-29 13:05:00,29.92,29.93,29.92,29.92,59200.0,21.2397,21.2468,21.2397,21.2397,59200.0
2006-12-29 13:10:00,29.93,29.93,29.91,29.91,49200.0,21.2468,21.2468,21.2326,21.2326,49200.0
2006-12-29 13:15:00,29.91,29.93,29.9,29.93,632800.0,21.2326,21.2468,21.2255,21.2468,632800.0
2006-12-29 13:20:00,29.93,29.95,29.93,29.94,269600.0,21.2468,21.261,21.2468,21.2539,269600.0
2006-12-29 13:25:00,29.94,29.96,29.94,29.95,238400.0,21.2539,21.2681,21.2539,21.261,238400.0
2006-12-29 13:30:00,29.95,29.96,29.94,29.94,78500.0,21.261,21.2681,21.2539,21.2539,78500.0
2006-12-29 13:35:00,29.94,29.96,29.93,29.94,349000.0,21.2539,21.2681,21.2468,21.2539,349000.0
2006-12-29 13:40:00,29.94,29.97,29.94,29.96,227300.0,21.2539,21.2752,21.2539,21.2681,227300.0
2006-12-29 13:45:00,29.97,29.99,29.96,29.97,277400.0,21.2752,21.2894,21.2681,21.2752,277400.0
2006-12-29 13:50:00,29.97,29.98,29.95,29.96,292300.0,21.2752,21.2823,21.261,21.2681,292300.0
2006-12-29 13:55:00,29.95,29.96,29.95,29.95,147600.0,21.261,21.2681,21.261,21.261,147600.0
2006-12-29 14:00:00,29.95,29.96,29.93,29.96,184900.0,21.261,21.2681,21.2468,21.2681,184900.0
2006-12-29 14:05:00,29.96,29.97,29.95,29.97,122700.0,21.2681,21.2752,21.261,21.2752,122700.0
2006-12-29 14:10:00,29.97,29.97,29.95,29.96,264000.0,21.2752,21.2752,21.261,21.2681,264000.0
2006-12-29 14:15:00,29.97,29.97,29.93,29.93,444900.0,21.2752,21.2752,21.2468,21.2468,444900.0
2006-12-29 14:20:00,29.94,29.94,29.93,29.93,186900.0,21.2539,21.2539,21.2468,21.2468,186900.0
2006-12-29 14:25:00,29.93,29.94,29.89,29.9,245500.0,21.2468,21.2539,21.2184,21.2255,245500.0
2006-12-29 14:30:00,29.9,29.93,29.89,29.92,470500.0,21.2255,21.2468,21.2184,21.2397,470500.0
2006-12-29 14:35:00,29.93,29.93,29.92,29.92,84700.0,21.2468,21.2468,21.2397,21.2397,84700.0
2006-12-29 14:40:00,29.92,29.93,29.9,29.91,314600.0,21.2397,21.2468,21.2255,21.2326,314600.0
2006-12-29 14:45:00,29.9,29.92,29.9,29.91,219400.0,21.2255,21.2397,21.2255,21.2326,219400.0
2006-12-29 14:50:00,29.92,29.92,29.91,29.92,59500.0,21.2397,21.2397,21.2326,21.2397,59500.0
2006-12-29 14:55:00,29.91,29.92,29.9,29.9,254100.0,21.2326,21.2397,21.2255,21.2255,254100.0
2006-12-29 15:00:00,29.9,29.92,29.9,29.9,133500.0,21.2255,21.2397,21.2255,21.2255,133500.0
2006-12-29 15:05:00,29.91,29.91,29.9,29.91,175000.0,21.2326,21.2326,21.2255,21.2326,175000.0
2006-12-29 15:10:00,29.91,29.94,29.9,29.94,605300.0,21.2326,21.2539,21.2255,21.2539,605300.0
2006-12-29 15:15:00,29.94,29.95,29.93,29.94,360200.0,21.2539,21.261,21.2468,21.2539,360200.0
2006-12-29 15:20:00,29.94,29.95,29.92,29.93,825800.0,21.2539,21.261,21.2397,21.2468,825800.0
2006-12-29 15:25:00,29.93,29.95,29.87,29.91,1200800.0,21.2468,21.261,21.2042,21.2326,1200800.0
2006-12-29 15:30:00,29.91,29.94,29.88,29.91,448300.0,21.2326,21.2539,21.2113,21.2326,448300.0
2006-12-29 15:35:00,29.9,29.95,29.9,29.94,868600.0,21.2255,21.261,21.2255,21.2539,868600.0
2006-12-29 15:40:00,29.94,29.97,29.93,29.95,636500.0,21.2539,21.2752,21.2468,21.261,636500.0
2006-12-29 15:45:00,29.95,29.96,29.93,29.94,632800.0,21.261,21.2681,21.2468,21.2539,632800.0
2006-12-29 15:50:00,29.94,29.97,29.9,29.91,993000.0,21.2539,21.2752,21.2255,21.2326,993000.0
2006-12-29 15:55:00,29.91,29.92,29.83,29.85,2323600.0,21.2326,21.2397,21.1758,21.19,2323600.0
2007-01-03 09:30:00,29.91,29.96,29.88,29.89,4527800.0,21.2326,21.2681,21.2113,21.2184,4527800.0
2007-01-03 09:35:00,29.89,30.0,29.88,30.0,1548300.0,21.2184,21.2965,21.2113,21.2965,1548300.0
2007-01-03 09:40:00,30.0,30.01,29.94,29.99,1351900.0,21.2965,21.3036,21.2539,21.2894,1351900.0
2007-01-03 09:45:00,29.95,29.98,29.94,29.94,1076400.0,21.261,21.2823,21.2539,21.2539,1076400.0
2007-01-03 09:50:00,29.94,29.98,29.85,29.88,1210700.0,21.2539,21.2823,21.19,21.2113,1210700.0
2007-01-03 09:55:00,29.88,29.9,29.85,29.85,947900.0,21.2113,21.2255,21.19,21.19,947900.0
2007-01-03 10:00:00,29.84,29.93,29.83,29.91,1036500.0,21.1829,21.2468,21.1758,21.2326,1036500.0
2007-01-03 10:05:00,29.91,29.91,29.85,29.89,634700.0,21.2326,21.2326,21.19,21.2184,634700.0
2007-01-03 10:10:00,29.89,29.91,29.86,29.91,759900.0,21.2184,21.2326,21.1971,21.2326,759900.0
2007-01-03 10:15:00,29.9,29.97,29.9,29.91,1468700.0,21.2255,21.2752,21.2255,21.2326,1468700.0
2007-01-03 10:20:00,29.91,29.96,29.88,29.95,1651800.0,21.2326,21.2681,21.2113,21.261,1651800.0
2007-01-03 10:25:00,29.96,29.97,29.92,29.97,761800.0,21.2681,21.2752,21.2397,21.2752,761800.0
2007-01-03 10:30:00,29.97,29.99,29.94,29.94,779500.0,21.2752,21.2894,21.2539,21.2539,779500.0
2007-01-03 10:35:00,29.95,29.98,29.94,29.97,1270900.0,21.261,21.2823,21.2539,21.2752,1270900.0
2007-01-03 10:40:00,29.98,30.0,29.94,29.98,1646100.0,21.2823,21.2965,21.2539,21.2823,1646100.0
2007-01-03 10:45:00,30.0,30.05,29.99,29.99,1596300.0,21.2965,21.332,21.2894,21.2894,1596300.0
2007-01-03 10:50:00,29.99,30.0,29.94,29.99,626400.0,21.2894,21.2965,21.2539,21.2894,626400.0
2007-01-03 10:55:00,29.99,30.0,29.92,29.95,1091500.0,21.2894,21.2965,21.2397,21.261,1091500.0
2007-01-03 11:00:00,29.95,29.98,29.93,29.96,699500.0,21.261,21.2823,21.2468,21.2681,699500.0
2007-01-03 11:05:00,29.96,29.99,29.94,29.98,722300.0,21.2681,21.2894,21.2539,21.2823,722300.0
2007-01-03 11:10:00,29.99,30.01,29.98,30.01,516700.0,21.2894,21.3036,21.2823,21.3036,516700.0
2007-01-03 11:15:00,30.0,30.05,30.0,30.04,584900.0,21.2965,21.332,21.2965,21.3249,584900.0
2007-01-03 11:20:00,30.04,30.05,30.01,30.01,735200.0,21.3249,21.332,21.3036,21.3036,735200.0
2007-01-03 11:25:00,30.01,30.02,29.98,30.02,533900.0,21.3036,21.3107,21.2823,21.3107,533900.0
2007-01-03 11:30:00,30.01,30.07,30.01,30.07,598700.0,21.3036,21.3462,21.3036,21.3462,598700.0
2007-01-03 11:35:00,30.07,30.12,30.06,30.11,1055600.0,21.3462,21.3816,21.3391,21.3746,1055600.0
2007-01-03 11:40:00,30.11,30.12,30.1,30.11,370800.0,21.3746,21.3816,21.3675,21.3746,370800.0
2007-01-03 11:45:00,30.11,30.13,30.1,30.12,693200.0,21.3746,21.3887,21.3675,21.3816,693200.0
2007-01-03 11:50:00,30.12,30.13,30.1,30.12,322800.0,21.3816,21.3887,21.3675,21.3816,322800.0
2007-01-03 11:55:00,30.13,30.13,30.08,30.08,488600.0,21.3887,21.3887,21.3533,21.3533,488600.0
2007-01-03 12:00:00,30.08,30.09,30.05,30.07,617600.0,21.3533,21.3604,21.332,21.3462,617600.0
2007-01-03 12:05:00,30.07,30.08,30.07,30.07,177600.0,21.3462,21.3533,21.3462,21.3462,177600.0
2007-01-03 12:10:00,30.07,30.1,30.07,30.08,385300.0,21.3462,21.3675,21.3462,21.3533,385300.0
2007-01-03 12:15:00,30.07,30.1,30.07,30.08,344500.0,21.3462,21.3675,21.3462,21.3533,344500.0
2007-01-03 12:20:00,30.08,30.12,30.08,30.11,375900.0,21.3533,21.3816,21.3533,21.3746,375900.0
2007-01-03 12:25:00,30.11,30.12,29.88,30.1,563500.0,21.3746,21.3816,21.2113,21.3675,563500.0
2007-01-03 12:30:00,30.09,30.12,30.09,30.11,448000.0,21.3604,21.3816,21.3604,21.3746,448000.0
2007-01-03 12:35:00,30.12,30.13,30.12,30.12,277300.0,21.3816,21.3887,21.3816,21.3816,277300.0
2007-01-03 12:40:00,30.12,30.2,30.12,30.19,922200.0,21.3816,21.4384,21.3816,21.4313,922200.0
2007-01-03 12:45:00,30.2,30.24,30.19,30.23,861000.0,21.4384,21.4668,21.4313,21.4597,861000.0
2007-01-03 12:50:00,30.22,30.25,30.21,30.21,589800.0,21.4526,21.4739,21.4455,21.4455,589800.0
2007-01-03 12:55:00,30.21,30.22,30.18,30.18,357400.0,21.4455,21.4526,21.4242,21.4242,357400.0
2007-01-03 13:00:00,30.19,30.21,30.17,30.18,502100.0,21.4313,21.4455,21.4171,21.4242,502100.0
2007-01-03 13:05:00,30.18,30.2,30.14,30.16,914400.0,21.4242,21.4384,21.3958,21.41,914400.0
2007-01-03 13:10:00,30.16,30.17,30.1,30.12,830600.0,21.41,21.4171,21.3675,21.3816,830600.0
2007-01-03 13:15:00,30.12,30.16,30.12,30.13,846900.0,21.3816,21.41,21.3816,21.3887,846900.0
2007-01-03 13:20:00,30.13,30.2,30.13,30.19,490900.0,21.3887,21.4384,21.3887,21.4313,490900.0
2007-01-03 13:25:00,30.19,30.2,30.12,30.16,581600.0,21.4313,21.4384,21.3816,21.41,581600.0
2007-01-03 13:30:00,30.16,30.17,30.14,30.15,304200.0,21.41,21.4171,21.3958,21.4029,304200.0
2007-01-03 13:35:00,30.15,30.17,30.14,30.15,361600.0,21.4029,21.4171,21.3958,21.4029,361600.0
2007-01-03 13:40:00,30.15,30.19,30.15,30.18,432500.0,21.4029,21.4313,21.4029,21.4242,432500.0
2007-01-03 13:45:00,30.19,30.2,30.15,30.17,454400.0,21.4313,21.4384,21.4029,21.4171,454400.0
2007-01-03 13:50:00,30.16,30.19,30.16,30.18,381100.0,21.41,21.4313,21.41,21.4242,381100.0
2007-01-03 13:55:00,30.17,30.18,30.14,30.16,372800.0,21.4171,21.4242,21.3958,21.41,372800.0
2007-01-03 14:00:00,30.16,30.2,30.08,30.11,840200.0,21.41,21.4384,21.3533,21.3746,840200.0
2007-01-03 14:05:00,30.1,30.14,30.05,30.08,886700.0,21.3675,21.3958,21.332,21.3533,886700.0
2007-01-03 14:10:00,30.07,30.08,29.8,29.92,2264900.0,21.3462,21.3533,21.1545,21.2397,2264900.0
2007-01-03 14:15:00,29.92,29.93,29.59,29.64,2127700.0,21.2397,21.2468,21.0054,21.0409,2127700.0
2007-01-03 14:20:00,29.64,29.88,29.62,29.67,1459900.0,21.0409,21.2113,21.0267,21.0622,1459900.0
2007-01-03 14:25:00,29.68,29.75,29.65,29.74,973100.0,21.0693,21.119,21.048,21.1119,973100.0
2007-01-03 14:30:00,29.74,29.75,29.62,29.64,768700.0,21.1119,21.119,21.0267,21.0409,768700.0
2007-01-03 14:35:00,29.63,29.65,29.55,29.56,1039300.0,21.0338,21.048,20.977,20.9841,1039300.0
2007-01-03 14:40:00,29.56,29.6,29.46,29.51,1416700.0,20.9841,21.0125,20.9131,20.9486,1416700.0
2007-01-03 14:45:00,29.51,29.55,29.4,29.53,1284000.0,20.9486,20.977,20.8705,20.9628,1284000.0
2007-01-03 14:50:00,29.54,29.54,29.47,29.5,602300.0,20.9699,20.9699,20.9202,20.9415,602300.0
2007-01-03 14:55:00,29.49,29.5,29.42,29.49,913900.0,20.9344,20.9415,20.8847,20.9344,913900.0
2007-01-03 15:00:00,29.49,29.56,29.48,29.56,617700.0,20.9344,20.9841,20.9273,20.9841,617700.0
2007-01-03 15:05:00,29.55,29.65,29.55,29.65,945900.0,20.977,21.048,20.977,21.048,945900.0
2007-01-03 15:10:00,29.65,29.68,29.61,29.66,643000.0,21.048,21.0693,21.0196,21.0551,643000.0
2007-01-03 15:15:00,29.66,29.67,29.6,29.61,466300.0,21.0551,21.0622,21.0125,21.0196,466300.0
2007-01-03 15:20:00,29.61,29.67,29.58,29.66,762700.0,21.0196,21.0622,20.9983,21.0551,762700.0
2007-01-03 15:25:00,29.67,29.73,29.66,29.72,1025800.0,21.0622,21.1048,21.0551,21.0977,1025800.0
2007-01-03 15:30:00,29.72,29.73,29.67,29.68,1076000.0,21.0977,21.1048,21.0622,21.0693,1076000.0
2007-01-03 15:35:00,29.67,29.77,29.67,29.75,755100.0,21.0622,21.1332,21.0622,21.119,755100.0
2007-01-03 15:40:00,29.76,29.81,29.75,29.77,977500.0,21.1261,21.1616,21.119,21.1332,977500.0
2007-01-03 15:45:00,29.76,29.78,29.73,29.77,978900.0,21.1261,21.1403,21.1048,21.1332,978900.0
2007-01-03 15:50:00,29.76,29.83,29.76,29.82,869200.0,21.1261,21.1758,21.1261,21.1687,869200.0
2007-01-03 15:55:00,29.83,29.88,29.8,29.87,1815600.0,21.1758,21.2113,21.1545,21.2042,1815600.0
2007-01-04 09:30:00,29.7,29.72,29.54,29.6,2801900.0,21.0835,21.0977,20.9699,21.0125,2801900.0
2007-01-04 09:35:00,29.61,29.65,29.54,29.58,838200.0,21.0196,21.048,20.9699,20.9983,838200.0
2007-01-04 09:40:00,29.58,29.69,29.57,29.66,977100.0,20.9983,21.0764,20.9912,21.0551,977100.0
2007-01-04 09:45:00,29.66,29.7,29.61,29.63,927100.0,21.0551,21.0835,21.0196,21.0338,927100.0
2007-01-04 09:50:00,29.63,29.66,29.59,29.62,662100.0,21.0338,21.0551,21.0054,21.0267,662100.0
2007-01-04 09:55:00,29.62,29.63,29.59,29.59,553600.0,21.0267,21.0338,21.0054,21.0054,553600.0
2007-01-04 10:00:00,29.59,29.64,29.51,29.53,1007600.0,21.0054,21.0409,20.9486,20.9628,1007600.0
2007-01-04 10:05:00,29.53,29.54,29.44,29.5,976800.0,20.9628,20.9699,20.8989,20.9415,976800.0
2007-01-04 10:10:00,29.5,29.53,29.47,29.51,521800.0,20.9415,20.9628,20.9202,20.9486,521800.0
2007-01-04 10:15:00,29.51,29.6,29.51,29.6,375300.0,20.9486,21.0125,20.9486,21.0125,375300.0
2007-01-04 10:20:00,29.59,29.6,29.53,29.54,385800.0,21.0054,21.0125,20.9628,20.9699,385800.0
2007-01-04 10:25:00,29.54,29.55,29.49,29.54,331000.0,20.9699,20.977,20.9344,20.9699,331000.0
2007-01-04 10:30:00,29.55,29.61,29.54,29.6,587300.0,20.977,21.0196,20.9699,21.0125,587300.0
2007-01-04 10:35:00,29.6,29.62,29.53,29.54,437000.0,21.0125,21.0267,20.9628,20.9699,437000.0
2007-01-04 10:40:00,29.54,29.65,29.53,29.64,694300.0,20.9699,21.048,20.9628,21.0409,694300.0
2007-01-04 10:45:00,29.64,29.73,29.6,29.67,1568900.0,21.0409,21.1048,21.0125,21.0622,1568900.0
2007-01-04 10:50:00,29.67,29.82,29.67,29.76,1304700.0,21.0622,21.1687,21.0622,21.1261,1304700.0
2007-01-04 10:55:00,29.76,29.77,29.73,29.74,625300.0,21.1261,21.1332,21.1048,21.1119,625300.0
2007-01-04 11:00:00,29.74,29.82,29.7,29.8,993500.0,21.1119,21.1687,21.0835,21.1545,993500.0
2007-01-04 11:05:00,29.8,29.81,29.76,29.77,335400.0,21.1545,21.1616,21.1261,21.1332,335400.0
2007-01-04 11:10:00,29.77,29.78,29.7,29.72,380000.0,21.1332,21.1403,21.0835,21.0977,380000.0
2007-01-04 11:15:00,29.73,29.77,29.72,29.77,328400.0,21.1048,21.1332,21.0977,21.1332,328400.0
2007-01-04 11:20:00,29.77,29.8,29.75,29.8,184300.0,21.1332,21.1545,21.119,21.1545,184300.0
2007-01-04 11:25:00,29.79,29.79,29.76,29.77,257800.0,21.1474,21.1474,21.1261,21.1332,257800.0
2007-01-04 11:30:00,29.77,29.79,29.76,29.78,218800.0,21.1332,21.1474,21.1261,21.1403,218800.0
2007-01-04 11:35:00,29.77,29.81,29.77,29.81,258600.0,21.1332,21.1616,21.1332,21.1616,258600.0
2007-01-04 11:40:00,29.81,29.85,29.81,29.83,297400.0,21.1616,21.19,21.1616,21.1758,297400.0
2007-01-04 11:45:00,29.83,29.85,29.81,29.85,388200.0,21.1758,21.19,21.1616,21.19,388200.0
2007-01-04 11:50:00,29.84,29.85,29.82,29.84,318700.0,21.1829,21.19,21.1687,21.1829,318700.0
2007-01-04 11:55:00,29.83,29.84,29.79,29.8,222000.0,21.1758,21.1829,21.1474,21.1545,222000.0
2007-01-04 12:00:00,29.79,29.82,29.77,29.81,581800.0,21.1474,21.1687,21.1332,21.1616,581800.0
2007-01-04 12:05:00,29.8,29.82,29.78,29.79,597000.0,21.1545,21.1687,21.1403,21.1474,597000.0
2007-01-04 12:10:00,29.8,29.8,29.76,29.78,449700.0,21.1545,21.1545,21.1261,21.1403,449700.0
2007-01-04 12:15:00,29.79,29.8,29.78,29.8,141500.0,21.1474,21.1545,21.1403,21.1545,141500.0
2007-01-04 12:20:00,29.8,29.81,29.79,29.8,166300.0,21.1545,21.1616,21.1474,21.1545,166300.0
2007-01-04 12:25:00,29.8,29.83,29.79,29.83,203800.0,21.1545,21.1758,21.1474,21.1758,203800.0
2007-01-04 12:30:00,29.83,29.85,29.81,29.84,256800.0,21.1758,21.19,21.1616,21.1829,256800.0
2007-01-04 12:35:00,29.84,29.85,29.83,29.83,247000.0,21.1829,21.19,21.1758,21.1758,247000.0
2007-01-04 12:40:00,29.83,29.84,29.81,29.81,201400.0,21.1758,21.1829,21.1616,21.1616,201400.0
2007-01-04 12:45:00,29.82,29.82,29.81,29.81,164600.0,21.1687,21.1687,21.1616,21.1616,164600.0
2007-01-04 12:50:00,29.81,29.82,29.8,29.8,183800.0,21.1616,21.1687,21.1545,21.1545,183800.0
2007-01-04 12:55:00,29.81,29.83,29.8,29.83,222600.0,21.1616,21.1758,21.1545,21.1758,222600.0
2007-01-04 13:00:00,29.82,29.83,29.8,29.82,194800.0,21.1687,21.1758,21.1545,21.1687,194800.0
2007-01-04 13:05:00,29.82,29.82,29.8,29.8,61900.0,21.1687,21.1687,21.1545,21.1545,61900.0
2007-01-04 13:10:00,29.81,29.82,29.8,29.82,103200.0,21.1616,21.1687,21.1545,21.1687,103200.0
2007-01-04 13:15:00,29.82,29.84,29.81,29.82,194000.0,21.1687,21.1829,21.1616,21.1687,194000.0
2007-01-04 13:20:00,29.82,29.83,29.75,29.75,392700.0,21.1687,21.1758,21.119,21.119,392700.0
2007-01-04 13:25:00,29.76,29.79,29.7,29.78,697000.0,21.1261,21.1474,21.0835,21.1403,697000.0
2007-01-04 13:30:00,29.78,29.79,29.75,29.75,179600.0,21.1403,21.1474,21.119,21.119,179600.0
2007-01-04 13:35:00,29.76,29.85,29.74,29.81,507100.0,21.1261,21.19,21.1119,21.1616,507100.0
2007-01-04 13:40:00,29.81,29.82,29.78,29.78,242200.0,21.1616,21.1687,21.1403,21.1403,242200.0
2007-01-04 13:45:00,29.78,29.81,29.72,29.75,456700.0,21.1403,21.1616,21.0977,21.119,456700.0
2007-01-04 13:50:00,29.76,29.8,29.75,29.77,362200.0,21.1261,21.1545,21.119,21.1332,362200.0
2007-01-04 13:55:00,29.77,29.8,29.76,29.78,316200.0,21.1332,21.1545,21.1261,21.1403,316200.0
2007-01-04 14:00:00,29.78,29.81,29.77,29.77,328400.0,21.1403,21.1616,21.1332,21.1332,328400.0
2007-01-04 14:05:00,29.77,29.78,29.73,29.76,658800.0,21.1332,21.1403,21.1048,21.1261,658800.0
2007-01-04 14:10:00,29.76,29.82,29.75,29.79,504200.0,21.1261,21.1687,21.119,21.1474,504200.0
2007-01-04 14:15:00,29.79,29.82,29.77,29.79,242100.0,21.1474,21.1687,21.1332,21.1474,242100.0
2007-01-04 14:20:00,29.79,29.79,29.75,29.76,307700.0,21.1474,21.1474,21.119,21.1261,307700.0
2007-01-04 14:25:00,29.76,29.79,29.75,29.78,161700.0,21.1261,21.1474,21.119,21.1403,161700.0
2007-01-04 14:30:00,29.79,29.87,29.77,29.83,852500.0,21.1474,21.2042,21.1332,21.1758,852500.0
2007-01-04 14:35:00,29.83,29.85,29.77,29.79,395600.0,21.1758,21.19,21.1332,21.1474,395600.0
2007-01-04 14:40:00,29.79,29.86,29.76,29.84,523900.0,21.1474,21.1971,21.1261,21.1829,523900.0
2007-01-04 14:45:00,29.83,29.87,29.83,29.87,349700.0,21.1758,21.2042,21.1758,21.2042,349700.0
2007-01-04 14:50:00,29.87,29.94,29.86,29.93,1223000.0,21.2042,21.2539,21.1971,21.2468,1223000.0
2007-01-04 14:55:00,29.9,29.92,29.87,29.91,671200.0,21.2255,21.2397,21.2042,21.2326,671200.0
2007-01-04 15:00:00,29.9,29.94,29.87,29.89,574700.0,21.2255,21.2539,21.2042,21.2184,574700.0
2007-01-04 15:05:00,29.89,29.93,29.87,29.88,536700.0,21.2184,21.2468,21.2042,21.2113,536700.0
2007-01-04 15:10:00,29.87,29.89,29.85,29.87,303200.0,21.2042,21.2184,21.19,21.2042,303200.0
2007-01-04 15:15:00,29.86,29.88,29.84,29.87,322500.0,21.1971,21.2113,21.1829,21.2042,322500.0
2007-01-04 15:20:00,29.88,29.88,29.86,29.88,341700.0,21.2113,21.2113,21.1971,21.2113,341700.0
2007-01-04 15:25:00,29.87,29.9,29.87,29.89,272200.0,21.2042,21.2255,21.2042,21.2184,272200.0
2007-01-04 15:30:00,29.89,29.91,29.88,29.9,392700.0,21.2184,21.2326,21.2113,21.2255,392700.0
2007-01-04 15:35:00,29.9,29.96,29.9,29.96,561100.0,21.2255,21.2681,21.2255,21.2681,561100.0
2007-01-04 15:40:00,29.96,29.97,29.93,29.93,697200.0,21.2681,21.2752,21.2468,21.2468,697200.0
2007-01-04 15:45:00,29.93,29.94,29.86,29.86,548600.0,21.2468,21.2539,21.1971,21.1971,548600.0
2007-01-04 15:50:00,29.87,29.88,29.86,29.88,409900.0,21.2042,21.2113,21.1971,21.2113,409900.0
2007-01-04 15:55:00,29.87,29.88,29.8,29.81,1686800.0,21.2042,21.2113,21.1545,21.1616,1686800.0
2007-01-05 09:30:00,29.63,29.69,29.57,29.65,5594900.0,21.0338,21.0764,20.9912,21.048,5594900.0
2007-01-05 09:35:00,29.65,29.65,29.6,29.63,1195000.0,21.048,21.048,21.0125,21.0338,1195000.0
2007-01-05 09:40:00,29.63,29.67,29.6,29.63,666600.0,21.0338,21.0622,21.0125,21.0338,666600.0
2007-01-05 09:45:00,29.63,29.72,29.61,29.69,901300.0,21.0338,21.0977,21.0196,21.0764,901300.0
2007-01-05 09:50:00,29.69,29.7,29.64,29.69,781600.0,21.0764,21.0835,21.0409,21.0764,781600.0
2007-01-05 09:55:00,29.69,29.7,29.57,29.61,986200.0,21.0764,21.0835,20.9912,21.0196,986200.0
2007-01-05 10:00:00,29.61,29.7,29.6,29.65,583900.0,21.0196,21.0835,21.0125,21.048,583900.0
2007-01-05 10:05:00,29.65,29.73,29.64,29.72,779300.0,21.048,21.1048,21.0409,21.0977,779300.0
2007-01-05 10:10:00,29.73,29.75,29.66,29.7,484600.0,21.1048,21.119,21.0551,21.0835,484600.0
2007-01-05 10:15:00,29.7,29.71,29.66,29.7,282300.0,21.0835,21.0906,21.0551,21.0835,282300.0
2007-01-05 10:20:00,29.7,29.71,29.66,29.67,331500.0,21.0835,21.0906,21.0551,21.0622,331500.0
2007-01-05 10:25:00,29.67,29.68,29.64,29.66,386700.0,21.0622,21.0693,21.0409,21.0551,386700.0
2007-01-05 10:30:00,29.66,29.66,29.61,29.62,339700.0,21.0551,21.0551,21.0196,21.0267,339700.0
2007-01-05 10:35:00,29.61,29.67,29.58,29.67,412800.0,21.0196,21.0622,20.9983,21.0622,412800.0
2007-01-05 10:40:00,29.67,29.67,29.65,29.66,166000.0,21.0622,21.0622,21.048,21.0551,166000.0
2007-01-05 10:45:00,29.66,29.67,29.61,29.67,326600.0,21.0551,21.0622,21.0196,21.0622,326600.0
2007-01-05 10:50:00,29.67,29.7,29.65,29.7,388600.0,21.0622,21.0835,21.048,21.0835,388600.0
2007-01-05 10:55:00,29.7,29.71,29.65,29.65,318100.0,21.0835,21.0906,21.048,21.048,318100.0
2007-01-05 11:00:00,29.65,29.7,29.65,29.66,320600.0,21.048,21.0835,21.048,21.0551,320600.0
2007-01-05 11:05:00,29.65,29.67,29.52,29.53,848000.0,21.048,21.0622,20.9557,20.9628,848000.0
2007-01-05 11:10:00,29.52,29.56,29.49,29.53,765800.0,20.9557,20.9841,20.9344,20.9628,765800.0
2007-01-05 11:15:00,29.54,29.55,29.51,29.54,589900.0,20.9699,20.977,20.9486,20.9699,589900.0
2007-01-05 11:20:00,29.53,29.59,29.53,29.55,401200.0,20.9628,21.0054,20.9628,20.977,401200.0
2007-01-05 11:25:00,29.55,29.55,29.48,29.49,572100.0,20.977,20.977,20.9273,20.9344,572100.0
2007-01-05 11:30:00,29.49,29.55,29.45,29.54,603900.0,20.9344,20.977,20.906,20.9699,603900.0
2007-01-05 11:35:00,29.54,29.57,29.53,29.53,208000.0,20.9699,20.9912,20.9628,20.9628,208000.0
2007-01-05 11:40:00,29.53,29.56,29.5,29.55,258800.0,20.9628,20.9841,20.9415,20.977,258800.0
2007-01-05 11:45:00,29.55,29.56,29.54,29.55,168400.0,20.977,20.9841,20.9699,20.977,168400.0
2007-01-05 11:50:00,29.55,29.57,29.51,29.52,266200.0,20.977,20.9912,20.9486,20.9557,266200.0
2007-01-05 11:55:00,29.51,29.54,29.5,29.53,241800.0,20.9486,20.9699,20.9415,20.9628,241800.0
2007-01-05 12:00:00,29.52,29.55,29.52,29.53,165500.0,20.9557,20.977,20.9557,20.9628,165500.0
2007-01-05 12:05:00,29.53,29.56,29.52,29.55,141900.0,20.9628,20.9841,20.9557,20.977,141900.0
2007-01-05 12:10:00,29.56,29.59,29.55,29.59,271600.0,20.9841,21.0054,20.977,21.0054,271600.0
2007-01-05 12:15:00,29.58,29.6,29.58,29.59,206400.0,20.9983,21.0125,20.9983,21.0054,206400.0
2007-01-05 12:20:00,29.59,29.6,29.56,29.6,347400.0,21.0054,21.0125,20.9841,21.0125,347400.0
2007-01-05 12:25:00,29.6,29.62,29.59,29.62,288600.0,21.0125,21.0267,21.0054,21.0267,288600.0
2007-01-05 12:30:00,29.61,29.66,29.61,29.62,381800.0,21.0196,21.0551,21.0196,21.0267,381800.0
2007-01-05 12:35:00,29.62,29.66,29.62,29.66,257300.0,21.0267,21.0551,21.0267,21.0551,257300.0
2007-01-05 12:40:00,29.66,29.67,29.64,29.67,211400.0,21.0551,21.0622,21.0409,21.0622,211400.0
2007-01-05 12:45:00,29.66,29.67,29.63,29.63,209100.0,21.0551,21.0622,21.0338,21.0338,209100.0
2007-01-05 12:50:00,29.63,29.66,29.62,29.62,389000.0,21.0338,21.0551,21.0267,21.0267,389000.0
2007-01-05 12:55:00,29.61,29.62,29.6,29.62,315200.0,21.0196,21.0267,21.0125,21.0267,315200.0
2007-01-05 13:00:00,29.62,29.63,29.56,29.59,399500.0,21.0267,21.0338,20.9841,21.0054,399500.0
2007-01-05 13:05:00,29.59,29.61,29.57,29.59,272900.0,21.0054,21.0196,20.9912,21.0054,272900.0
2007-01-05 13:10:00,29.59,29.61,29.58,29.59,185500.0,21.0054,21.0196,20.9983,21.0054,185500.0
2007-01-05 13:15:00,29.6,29.62,29.58,29.62,194100.0,21.0125,21.0267,20.9983,21.0267,194100.0
2007-01-05 13:20:00,29.62,29.67,29.55,29.66,690200.0,21.0267,21.0622,20.977,21.0551,690200.0
2007-01-05 13:25:00,29.65,29.7,29.64,29.65,586100.0,21.048,21.0835,21.0409,21.048,586100.0
2007-01-05 13:30:00,29.64,29.66,29.57,29.58,578500.0,21.0409,21.0551,20.9912,20.9983,578500.0
2007-01-05 13:35:00,29.57,29.6,29.57,29.59,233900.0,20.9912,21.0125,20.9912,21.0054,233900.0
2007-01-05 13:40:00,29.59,29.61,29.58,29.6,191200.0,21.0054,21.0196,20.9983,21.0125,191200.0
2007-01-05 13:45:00,29.6,29.61,29.59,29.61,145300.0,21.0125,21.0196,21.0054,21.0196,145300.0
2007-01-05 13:50:00,29.6,29.65,29.59,29.63,347100.0,21.0125,21.048,21.0054,21.0338,347100.0
2007-01-05 13:55:00,29.63,29.63,29.62,29.62,43500.0,21.0338,21.0338,21.0267,21.0267,43500.0
2007-01-05 14:00:00,29.63,29.67,29.6,29.63,662800.0,21.0338,21.0622,21.0125,21.0338,662800.0
2007-01-05 14:05:00,29.63,29.64,29.56,29.57,447200.0,21.0338,21.0409,20.9841,20.9912,447200.0
2007-01-05 14:10:00,29.58,29.6,29.56,29.57,338900.0,20.9983,21.0125,20.9841,20.9912,338900.0
2007-01-05 14:15:00,29.58,29.6,29.56,29.59,401300.0,20.9983,21.0125,20.9841,21.0054,401300.0
2007-01-05 14:20:00,29.59,29.6,29.57,29.58,752100.0,21.0054,21.0125,20.9912,20.9983,752100.0
2007-01-05 14:25:00,29.58,29.61,29.57,29.6,372200.0,20.9983,21.0196,20.9912,21.0125,372200.0
2007-01-05 14:30:00,29.61,29.65,29.6,29.64,353300.0,21.0196,21.048,21.0125,21.0409,353300.0
2007-01-05 14:35:00,29.65,29.68,29.63,29.66,385700.0,21.048,21.0693,21.0338,21.0551,385700.0
2007-01-05 14:40:00,29.65,29.66,29.61,29.63,312500.0,21.048,21.0551,21.0196,21.0338,312500.0
2007-01-05 14:45:00,29.63,29.63,29.6,29.61,191700.0,21.0338,21.0338,21.0125,21.0196,191700.0
2007-01-05 14:50:00,29.61,29.66,29.6,29.63,384800.0,21.0196,21.0551,21.0125,21.0338,384800.0
2007-01-05 14:55:00,29.63,29.66,29.58,29.58,375700.0,21.0338,21.0551,20.9983,20.9983,375700.0
2007-01-05 15:00:00,29.58,29.65,29.54,29.6,890400.0,20.9983,21.048,20.9699,21.0125,890400.0
2007-01-05 15:05:00,29.6,29.65,29.59,29.63,649000.0,21.0125,21.048,21.0054,21.0338,649000.0
2007-01-05 15:10:00,29.63,29.65,29.58,29.6,292700.0,21.0338,21.048,20.9983,21.0125,292700.0
2007-01-05 15:15:00,29.59,29.62,29.59,29.61,280100.0,21.0054,21.0267,21.0054,21.0196,280100.0
2007-01-05 15:20:00,29.62,29.64,29.59,29.63,696500.0,21.0267,21.0409,21.0054,21.0338,696500.0
2007-01-05 15:25:00,29.63,29.64,29.6,29.62,259800.0,21.0338,21.0409,21.0125,21.0267,259800.0
2007-01-05 15:30:00,29.63,29.65,29.62,29.64,365400.0,21.0338,21.048,21.0267,21.0409,365400.0
2007-01-05 15:35:00,29.65,29.65,29.61,29.61,444600.0,21.048,21.048,21.0196,21.0196,444600.0
2007-01-05 15:40:00,29.61,29.64,29.61,29.61,712200.0,21.0196,21.0409,21.0196,21.0196,712200.0
2007-01-05 15:45:00,29.62,29.65,29.61,29.63,478000.0,21.0267,21.048,21.0196,21.0338,478000.0
2007-01-05 15:50:00,29.62,29.65,29.62,29.64,766900.0,21.0267,21.048,21.0267,21.0409,766900.0
2007-01-05 15:55:00,29.64,29.66,29.6,29.64,1636600.0,21.0409,21.0551,21.0125,21.0409,1636600.0
2007-01-08 09:30:00,29.64,29.81,29.64,29.7,2045800.0,21.0409,21.1616,21.0409,21.0835,2045800.0
2007-01-08 09:35:00,29.71,29.73,29.65,29.7,1148100.0,21.0906,21.1048,21.048,21.0835,1148100.0
2007-01-08 09:40:00,29.7,29.75,29.68,29.73,747300.0,21.0835,21.119,21.0693,21.1048,747300.0
2007-01-08 09:45:00,29.73,29.75,29.71,29.75,538000.0,21.1048,21.119,21.0906,21.119,538000.0
2007-01-08 09:50:00,29.74,29.77,29.71,29.73,739200.0,21.1119,21.1332,21.0906,21.1048,739200.0
2007-01-08 09:55:00,29.72,29.74,29.65,29.68,679900.0,21.0977,21.1119,21.048,21.0693,679900.0
2007-01-08 10:00:00,29.69,29.72,29.68,29.72,379400.0,21.0764,21.0977,21.0693,21.0977,379400.0
2007-01-08 10:05:00,29.72,29.74,29.69,29.71,450800.0,21.0977,21.1119,21.0764,21.0906,450800.0
2007-01-08 10:10:00,29.71,29.72,29.67,29.69,574200.0,21.0906,21.0977,21.0622,21.0764,574200.0
2007-01-08 10:15:00,29.69,29.72,29.57,29.6,893100.0,21.0764,21.0977,20.9912,21.0125,893100.0
2007-01-08 10:20:00,29.61,29.61,29.54,29.56,938500.0,21.0196,21.0196,20.9699,20.9841,938500.0
2007-01-08 10:25:00,29.55,29.6,29.53,29.55,857500.0,20.977,21.0125,20.9628,20.977,857500.0
2007-01-08 10:30:00,29.56,29.65,29.56,29.61,720600.0,20.9841,21.048,20.9841,21.0196,720600.0
2007-01-08 10:35:00,29.61,29.69,29.59,29.69,623600.0,21.0196,21.0764,21.0054,21.0764,623600.0
2007-01-08 10:40:00,29.68,29.75,29.68,29.74,887000.0,21.0693,21.119,21.0693,21.1119,887000.0
2007-01-08 10:45:00,29.74,29.75,29.7,29.73,402100.0,21.1119,21.119,21.0835,21.1048,402100.0
2007-01-08 10:50:00,29.73,29.76,29.72,29.72,503200.0,21.1048,21.1261,21.0977,21.0977,503200.0
2007-01-08 10:55:00,29.73,29.75,29.7,29.72,446700.0,21.1048,21.119,21.0835,21.0977,446700.0
2007-01-08 11:00:00,29.72,29.74,29.71,29.73,302600.0,21.0977,21.1119,21.0906,21.1048,302600.0
2007-01-08 11:05:00,29.72,29.76,29.72,29.72,434200.0,21.0977,21.1261,21.0977,21.0977,434200.0
2007-01-08 11:10:00,29.72,29.74,29.69,29.69,245200.0,21.0977,21.1119,21.0764,21.0764,245200.0
2007-01-08 11:15:00,29.69,29.79,29.69,29.78,555000.0,21.0764,21.1474,21.0764,21.1403,555000.0
2007-01-08 11:20:00,29.79,29.82,29.76,29.76,955500.0,21.1474,21.1687,21.1261,21.1261,955500.0
2007-01-08 11:25:00,29.76,29.76,29.73,29.73,489600.0,21.1261,21.1261,21.1048,21.1048,489600.0
2007-01-08 11:30:00,29.73,29.73,29.69,29.7,284600.0,21.1048,21.1048,21.0764,21.0835,284600.0
2007-01-08 11:35:00,29.7,29.72,29.67,29.69,745100.0,21.0835,21.0977,21.0622,21.0764,745100.0
2007-01-08 11:40:00,29.68,29.72,29.68,29.71,254200.0,21.0693,21.0977,21.0693,21.0906,254200.0
2007-01-08 11:45:00,29.71,29.76,29.7,29.73,421800.0,21.0906,21.1261,21.0835,21.1048,421800.0
2007-01-08 11:50:00,29.73,29.77,29.73,29.75,200200.0,21.1048,21.1332,21.1048,21.119,200200.0
2007-01-08 11:55:00,29.75,29.8,29.73,29.8,366100.0,21.119,21.1545,21.1048,21.1545,366100.0
2007-01-08 12:00:00,29.79,29.81,29.78,29.81,468200.0,21.1474,21.1616,21.1403,21.1616,468200.0
2007-01-08 12:05:00,29.81,29.82,29.8,29.82,209500.0,21.1616,21.1687,21.1545,21.1687,209500.0
2007-01-08 12:10:00,29.81,29.83,29.81,29.81,191300.0,21.1616,21.1758,21.1616,21.1616,191300.0
2007-01-08 12:15:00,29.81,29.88,29.8,29.87,763900.0,21.1616,21.2113,21.1545,21.2042,763900.0
2007-01-08 12:20:00,29.87,29.87,29.82,29.82,228600.0,21.2042,21.2042,21.1687,21.1687,228600.0
2007-01-08 12:25:00,29.84,29.84,29.8,29.8,194600.0,21.1829,21.1829,21.1545,21.1545,194600.0
2007-01-08 12:30:00,29.81,29.85,29.8,29.84,349800.0,21.1616,21.19,21.1545,21.1829,349800.0
2007-01-08 12:35:00,29.83,29.84,29.81,29.81,350300.0,21.1758,21.1829,21.1616,21.1616,350300.0
2007-01-08 12:40:00,29.81,29.83,29.79,29.8,285000.0,21.1616,21.1758,21.1474,21.1545,285000.0
2007-01-08 12:45:00,29.8,29.83,29.78,29.8,309900.0,21.1545,21.1758,21.1403,21.1545,309900.0
2007-01-08 12:50:00,29.8,29.85,29.8,29.81,318100.0,21.1545,21.19,21.1545,21.1616,318100.0
2007-01-08 12:55:00,29.81,29.82,29.78,29.81,238900.0,21.1616,21.1687,21.1403,21.1616,238900.0
2007-01-08 13:00:00,29.81,29.83,29.77,29.8,581800.0,21.1616,21.1758,21.1332,21.1545,581800.0
2007-01-08 13:05:00,29.81,29.84,29.81,29.82,308000.0,21.1616,21.1829,21.1616,21.1687,308000.0
2007-01-08 13:10:00,29.82,29.85,29.82,29.83,158900.0,21.1687,21.19,21.1687,21.1758,158900.0
2007-01-08 13:15:00,29.83,29.85,29.82,29.84,120100.0,21.1758,21.19,21.1687,21.1829,120100.0
2007-01-08 13:20:00,29.83,29.85,29.82,29.83,182600.0,21.1758,21.19,21.1687,21.1758,182600.0
2007-01-08 13:25:00,29.83,29.84,29.83,29.84,43300.0,21.1758,21.1829,21.1758,21.1829,43300.0
2007-01-08 13:30:00,29.83,29.85,29.8,29.85,529100.0,21.1758,21.19,21.1545,21.19,529100.0
2007-01-08 13:35:00,29.85,29.86,29.82,29.82,196500.0,21.19,21.1971,21.1687,21.1687,196500.0
2007-01-08 13:40:00,29.83,29.9,29.82,29.86,724300.0,21.1758,21.2255,21.1687,21.1971,724300.0
2007-01-08 13:45:00,29.86,29.91,29.85,29.88,469900.0,21.1971,21.2326,21.19,21.2113,469900.0
2007-01-08 13:50:00,29.87,29.9,29.87,29.89,282500.0,21.2042,21.2255,21.2042,21.2184,282500.0
2007-01-08 13:55:00,29.89,29.9,29.87,29.89,396400.0,21.2184,21.2255,21.2042,21.2184,396400.0
2007-01-08 14:00:00,29.89,29.9,29.86,29.88,354500.0,21.2184,21.2255,21.1971,21.2113,354500.0
2007-01-08 14:05:00,29.88,29.9,29.86,29.89,297600.0,21.2113,21.2255,21.1971,21.2184,297600.0
2007-01-08 14:10:00,29.9,29.94,29.89,29.94,681400.0,21.2255,21.2539,21.2184,21.2539,681400.0
2007-01-08 14:15:00,29.93,29.98,29.93,29.96,688900.0,21.2468,21.2823,21.2468,21.2681,688900.0
2007-01-08 14:20:00,29.97,29.97,29.91,29.95,596100.0,21.2752,21.2752,21.2326,21.261,596100.0
2007-01-08 14:25:00,29.94,29.98,29.94,29.97,418000.0,21.2539,21.2823,21.2539,21.2752,418000.0
2007-01-08 14:30:00,29.96,29.97,29.95,29.96,272500.0,21.2681,21.2752,21.261,21.2681,272500.0
2007-01-08 14:35:00,29.95,29.98,29.91,29.97,546000.0,21.261,21.2823,21.2326,21.2752,546000.0
2007-01-08 14:40:00,29.97,30.0,29.97,29.98,716300.0,21.2752,21.2965,21.2752,21.2823,716300.0
2007-01-08 14:45:00,29.97,29.99,29.95,29.97,645500.0,21.2752,21.2894,21.261,21.2752,645500.0
2007-01-08 14:50:00,29.98,29.99,29.97,29.98,444400.0,21.2823,21.2894,21.2752,21.2823,444400.0
2007-01-08 14:55:00,29.98,29.99,29.95,29.95,571600.0,21.2823,21.2894,21.261,21.261,571600.0
2007-01-08 15:00:00,29.95,29.99,29.94,29.99,789500.0,21.261,21.2894,21.2539,21.2894,789500.0
2007-01-08 15:05:00,29.98,30.0,29.97,30.0,830200.0,21.2823,21.2965,21.2752,21.2965,830200.0
2007-01-08 15:10:00,29.99,30.07,29.99,30.06,2022700.0,21.2894,21.3462,21.2894,21.3391,2022700.0
2007-01-08 15:15:00,30.05,30.1,29.99,30.01,1093500.0,21.332,21.3675,21.2894,21.3036,1093500.0
2007-01-08 15:20:00,30.01,30.04,29.99,30.0,527600.0,21.3036,21.3249,21.2894,21.2965,527600.0
2007-01-08 15:25:00,30.01,30.04,30.0,30.0,641900.0,21.3036,21.3249,21.2965,21.2965,641900.0
2007-01-08 15:30:00,30.0,30.03,29.99,30.0,821600.0,21.2965,21.3178,21.2894,21.2965,821600.0
2007-01-08 15:35:00,30.0,30.02,29.96,29.96,829400.0,21.2965,21.3107,21.2681,21.2681,829400.0
2007-01-08 15:40:00,29.96,30.01,29.95,29.99,998000.0,21.2681,21.3036,21.261,21.2894,998000.0
2007-01-08 15:45:00,29.99,30.03,29.98,30.02,710800.0,21.2894,21.3178,21.2823,21.3107,710800.0
2007-01-08 15:50:00,30.03,30.03,29.67,30.0,1364100.0,21.3178,21.3178,21.0622,21.2965,1364100.0
2007-01-08 15:55:00,30.0,30.0,29.94,29.95,1397000.0,21.2965,21.2965,21.2539,21.261,1397000.0
2007-01-09 09:30:00,30.0,30.03,29.95,29.99,2196000.0,21.2965,21.3178,21.261,21.2894,2196000.0
2007-01-09 09:35:00,29.99,30.09,29.98,30.09,812600.0,21.2894,21.3604,21.2823,21.3604,812600.0
2007-01-09 09:40:00,30.09,30.09,29.99,30.01,614300.0,21.3604,21.3604,21.2894,21.3036,614300.0
2007-01-09 09:45:00,30.01,30.05,29.96,29.97,859200.0,21.3036,21.332,21.2681,21.2752,859200.0
2007-01-09 09:50:00,29.97,30.02,29.9,29.96,686800.0,21.2752,21.3107,21.2255,21.2681,686800.0
2007-01-09 09:55:00,29.97,30.01,29.95,29.96,407200.0,21.2752,21.3036,21.261,21.2681,407200.0
2007-01-09 10:00:00,29.96,29.99,29.95,29.96,267800.0,21.2681,21.2894,21.261,21.2681,267800.0
2007-01-09 10:05:00,29.96,30.01,29.95,29.97,517800.0,21.2681,21.3036,21.261,21.2752,517800.0
2007-01-09 10:10:00,29.97,30.04,29.96,30.04,791800.0,21.2752,21.3249,21.2681,21.3249,791800.0
2007-01-09 10:15:00,30.03,30.07,30.03,30.03,356300.0,21.3178,21.3462,21.3178,21.3178,356300.0
2007-01-09 10:20:00,30.03,30.08,30.03,30.07,738900.0,21.3178,21.3533,21.3178,21.3462,738900.0
2007-01-09 10:25:00,30.07,30.15,30.06,30.09,1271200.0,21.3462,21.4029,21.3391,21.3604,1271200.0
2007-01-09 10:30:00,30.1,30.12,30.06,30.12,520100.0,21.3675,21.3816,21.3391,21.3816,520100.0
2007-01-09 10:35:00,30.11,30.17,29.98,30.17,973000.0,21.3746,21.4171,21.2823,21.4171,973000.0
2007-01-09 10:40:00,30.17,30.18,30.14,30.17,419100.0,21.4171,21.4242,21.3958,21.4171,419100.0
2007-01-09 10:45:00,30.17,30.18,30.15,30.16,563400.0,21.4171,21.4242,21.4029,21.41,563400.0
2007-01-09 10:50:00,30.16,30.17,30.1,30.11,345000.0,21.41,21.4171,21.3675,21.3746,345000.0
2007-01-09 10:55:00,30.11,30.13,30.09,30.11,465000.0,21.3746,21.3887,21.3604,21.3746,465000.0
2007-01-09 11:00:00,30.12,30.14,30.09,30.11,541600.0,21.3816,21.3958,21.3604,21.3746,541600.0
2007-01-09 11:05:00,30.11,30.11,30.07,30.08,482800.0,21.3746,21.3746,21.3462,21.3533,482800.0
2007-01-09 11:10:00,30.07,30.08,30.03,30.04,492300.0,21.3462,21.3533,21.3178,21.3249,492300.0
2007-01-09 11:15:00,30.04,30.04,29.96,29.96,829600.0,21.3249,21.3249,21.2681,21.2681,829600.0
2007-01-09 11:20:00,29.98,30.0,29.93,29.99,943000.0,21.2823,21.2965,21.2468,21.2894,943000.0
2007-01-09 11:25:00,29.99,30.0,29.95,29.95,440800.0,21.2894,21.2965,21.261,21.261,440800.0
2007-01-09 11:30:00,29.95,30.01,29.95,29.97,610900.0,21.261,21.3036,21.261,21.2752,610900.0
2007-01-09 11:35:00,29.97,29.98,29.95,29.98,476600.0,21.2752,21.2823,21.261,21.2823,476600.0
2007-01-09 11:40:00,29.98,29.98,29.89,29.9,581600.0,21.2823,21.2823,21.2184,21.2255,581600.0
2007-01-09 11:45:00,29.9,29.96,29.9,29.96,697800.0,21.2255,21.2681,21.2255,21.2681,697800.0
2007-01-09 11:50:00,29.96,29.96,29.94,29.94,251300.0,21.2681,21.2681,21.2539,21.2539,251300.0
2007-01-09 11:55:00,29.94,29.95,29.88,29.9,416300.0,21.2539,21.261,21.2113,21.2255,416300.0
2007-01-09 12:00:00,29.9,29.92,29.89,29.9,338400.0,21.2255,21.2397,21.2184,21.2255,338400.0
2007-01-09 12:05:00,29.91,29.91,29.86,29.89,507500.0,21.2326,21.2326,21.1971,21.2184,507500.0
2007-01-09 12:10:00,29.88,29.89,29.86,29.87,282500.0,21.2113,21.2184,21.1971,21.2042,282500.0
2007-01-09 12:15:00,29.87,29.9,29.86,29.9,383300.0,21.2042,21.2255,21.1971,21.2255,383300.0
2007-01-09 12:20:00,29.9,29.9,29.83,29.84,617700.0,21.2255,21.2255,21.1758,21.1829,617700.0
2007-01-09 12:25:00,29.83,29.86,29.79,29.84,867000.0,21.1758,21.1971,21.1474,21.1829,867000.0
2007-01-09 12:30:00,29.85,29.86,29.81,29.81,403900.0,21.19,21.1971,21.1616,21.1616,403900.0
2007-01-09 12:35:00,29.82,29.82,29.75,29.76,882300.0,21.1687,21.1687,21.119,21.1261,882300.0
2007-01-09 12:40:00,29.76,29.85,29.74,29.74,1275100.0,21.1261,21.19,21.1119,21.1119,1275100.0
2007-01-09 12:45:00,29.74,29.79,29.73,29.76,590600.0,21.1119,21.1474,21.1048,21.1261,590600.0
2007-01-09 12:50:00,29.76,29.78,29.75,29.76,337000.0,21.1261,21.1403,21.119,21.1261,337000.0
2007-01-09 12:55:00,29.76,29.82,29.74,29.79,418900.0,21.1261,21.1687,21.1119,21.1474,418900.0
2007-01-09 13:00:00,29.79,29.79,29.76,29.79,244200.0,21.1474,21.1474,21.1261,21.1474,244200.0
2007-01-09 13:05:00,29.79,29.81,29.77,29.79,180500.0,21.1474,21.1616,21.1332,21.1474,180500.0
2007-01-09 13:10:00,29.8,29.87,29.79,29.85,485400.0,21.1545,21.2042,21.1474,21.19,485400.0
2007-01-09 13:15:00,29.86,29.86,29.83,29.85,337000.0,21.1971,21.1971,21.1758,21.19,337000.0
2007-01-09 13:20:00,29.86,29.87,29.84,29.84,317500.0,21.1971,21.2042,21.1829,21.1829,317500.0
2007-01-09 13:25:00,29.84,29.85,29.82,29.83,171100.0,21.1829,21.19,21.1687,21.1758,171100.0
2007-01-09 13:30:00,29.83,29.86,29.82,29.85,232900.0,21.1758,21.1971,21.1687,21.19,232900.0
2007-01-09 13:35:00,29.85,29.88,29.84,29.85,280200.0,21.19,21.2113,21.1829,21.19,280200.0
2007-01-09 13:40:00,29.85,29.87,29.82,29.87,347100.0,21.19,21.2042,21.1687,21.2042,347100.0
2007-01-09 13:45:00,29.87,29.92,29.86,29.91,473500.0,21.2042,21.2397,21.1971,21.2326,473500.0
2007-01-09 13:50:00,29.89,29.9,29.85,29.88,190600.0,21.2184,21.2255,21.19,21.2113,190600.0
2007-01-09 13:55:00,29.89,29.89,29.85,29.89,318800.0,21.2184,21.2184,21.19,21.2184,318800.0
2007-01-09 14:00:00,29.89,29.97,29.83,29.96,490900.0,21.2184,21.2752,21.1758,21.2681,490900.0
2007-01-09 14:05:00,29.97,29.97,29.93,29.96,305500.0,21.2752,21.2752,21.2468,21.2681,305500.0
2007-01-09 14:10:00,29.97,29.97,29.9,29.9,471600.0,21.2752,21.2752,21.2255,21.2255,471600.0
2007-01-09 14:15:00,29.91,29.96,29.88,29.95,259600.0,21.2326,21.2681,21.2113,21.261,259600.0
2007-01-09 14:20:00,29.95,29.96,29.9,29.93,349500.0,21.261,21.2681,21.2255,21.2468,349500.0
2007-01-09 14:25:00,29.93,29.94,29.9,29.9,293400.0,21.2468,21.2539,21.2255,21.2255,293400.0
2007-01-09 14:30:00,29.91,29.91,29.84,29.84,318800.0,21.2326,21.2326,21.1829,21.1829,318800.0
2007-01-09 14:35:00,29.85,29.88,29.83,29.87,305200.0,21.19,21.2113,21.1758,21.2042,305200.0
2007-01-09 14:40:00,29.88,29.91,29.85,29.88,251300.0,21.2113,21.2326,21.19,21.2113,251300.0
2007-01-09 14:45:00,29.88,29.89,29.85,29.88,196100.0,21.2113,21.2184,21.19,21.2113,196100.0
2007-01-09 14:50:00,29.88,29.9,29.87,29.88,259900.0,21.2113,21.2255,21.2042,21.2113,259900.0
2007-01-09 14:55:00,29.88,29.95,29.77,29.92,423300.0,21.2113,21.261,21.1332,21.2397,423300.0
2007-01-09 15:00:00,29.93,29.93,29.86,29.89,331200.0,21.2468,21.2468,21.1971,21.2184,331200.0
2007-01-09 15:05:00,29.9,29.9,29.84,29.85,409300.0,21.2255,21.2255,21.1829,21.19,409300.0
2007-01-09 15:10:00,29.86,29.93,29.85,29.93,466000.0,21.1971,21.2468,21.19,21.2468,466000.0
2007-01-09 15:15:00,29.93,29.95,29.9,29.94,418400.0,21.2468,21.261,21.2255,21.2539,418400.0
2007-01-09 15:20:00,29.95,29.96,29.92,29.94,530600.0,21.261,21.2681,21.2397,21.2539,530600.0
2007-01-09 15:25:00,29.94,29.99,29.93,29.97,472300.0,21.2539,21.2894,21.2468,21.2752,472300.0
2007-01-09 15:30:00,29.97,30.06,29.97,30.02,785800.0,21.2752,21.3391,21.2752,21.3107,785800.0
2007-01-09 15:35:00,30.03,30.04,29.99,30.0,672000.0,21.3178,21.3249,21.2894,21.2965,672000.0
2007-01-09 15:40:00,30.0,30.07,29.92,30.02,645600.0,21.2965,21.3462,21.2397,21.3107,645600.0
2007-01-09 15:45:00,30.02,30.07,30.0,30.03,641200.0,21.3107,21.3462,21.2965,21.3178,641200.0
2007-01-09 15:50:00,30.02,30.02,29.97,30.0,823000.0,21.3107,21.3107,21.2752,21.2965,823000.0
2007-01-09 15:55:00,29.99,30.0,29.89,29.96,1484900.0,21.2894,21.2965,21.2184,21.2681,1484900.0
2007-01-10 09:30:00,29.79,29.89,29.75,29.82,1646900.0,21.1474,21.2184,21.119,21.1687,1646900.0
2007-01-10 09:35:00,29.82,29.83,29.7,29.76,1870000.0,21.1687,21.1758,21.0835,21.1261,1870000.0
2007-01-10 09:40:00,29.76,29.77,29.65,29.68,1005100.0,21.1261,21.1332,21.048,21.0693,1005100.0
2007-01-10 09:45:00,29.69,29.76,29.66,29.76,623400.0,21.0764,21.1261,21.0551,21.1261,623400.0
2007-01-10 09:50:00,29.76,29.79,29.72,29.76,550300.0,21.1261,21.1474,21.0977,21.1261,550300.0
2007-01-10 09:55:00,29.76,29.81,29.76,29.79,505400.0,21.1261,21.1616,21.1261,21.1474,505400.0
2007-01-10 10:00:00,29.78,29.79,29.72,29.73,855000.0,21.1403,21.1474,21.0977,21.1048,855000.0
2007-01-10 10:05:00,29.73,29.75,29.67,29.68,626600.0,21.1048,21.119,21.0622,21.0693,626600.0
2007-01-10 10:10:00,29.68,29.69,29.65,29.65,838000.0,21.0693,21.0764,21.048,21.048,838000.0
2007-01-10 10:15:00,29.66,29.69,29.64,29.67,1267900.0,21.0551,21.0764,21.0409,21.0622,1267900.0
2007-01-10 10:20:00,29.68,29.7,29.66,29.66,733600.0,21.0693,21.0835,21.0551,21.0551,733600.0
2007-01-10 10:25:00,29.67,29.68,29.59,29.6,1108900.0,21.0622,21.0693,21.0054,21.0125,1108900.0
2007-01-10 10:30:00,29.6,29.6,29.57,29.57,713200.0,21.0125,21.0125,20.9912,20.9912,713200.0
2007-01-10 10:35:00,29.57,29.59,29.56,29.59,782700.0,20.9912,21.0054,20.9841,21.0054,782700.0
2007-01-10 10:40:00,29.58,29.66,29.58,29.65,383900.0,20.9983,21.0551,20.9983,21.048,383900.0
2007-01-10 10:45:00,29.65,29.73,29.65,29.72,816400.0,21.048,21.1048,21.048,21.0977,816400.0
2007-01-10 10:50:00,29.71,29.73,29.67,29.7,253600.0,21.0906,21.1048,21.0622,21.0835,253600.0
2007-01-10 10:55:00,29.7,29.72,29.65,29.71,377600.0,21.0835,21.0977,21.048,21.0906,377600.0
2007-01-10 11:00:00,29.71,29.72,29.67,29.67,399700.0,21.0906,21.0977,21.0622,21.0622,399700.0
2007-01-10 11:05:00,29.67,29.71,29.66,29.69,349100.0,21.0622,21.0906,21.0551,21.0764,349100.0
2007-01-10 11:10:00,29.69,29.69,29.64,29.64,413100.0,21.0764,21.0764,21.0409,21.0409,413100.0
2007-01-10 11:15:00,29.65,29.66,29.62,29.64,293000.0,21.048,21.0551,21.0267,21.0409,293000.0
2007-01-10 11:20:00,29.64,29.65,29.6,29.6,504000.0,21.0409,21.048,21.0125,21.0125,504000.0
2007-01-10 11:25:00,29.6,29.62,29.52,29.54,1136800.0,21.0125,21.0267,20.9557,20.9699,1136800.0
2007-01-10 11:30:00,29.54,29.56,29.53,29.55,690000.0,20.9699,20.9841,20.9628,20.977,690000.0
2007-01-10 11:35:00,29.55,29.57,29.54,29.55,309000.0,20.977,20.9912,20.9699,20.977,309000.0
2007-01-10 11:40:00,29.54,29.57,29.54,29.56,211600.0,20.9699,20.9912,20.9699,20.9841,211600.0
2007-01-10 11:45:00,29.57,29.59,29.56,29.59,303400.0,20.9912,21.0054,20.9841,21.0054,303400.0
2007-01-10 11:50:00,29.59,29.6,29.56,29.57,338800.0,21.0054,21.0125,20.9841,20.9912,338800.0
2007-01-10 11:55:00,29.57,29.63,29.57,29.63,319100.0,20.9912,21.0338,20.9912,21.0338,319100.0
2007-01-10 12:00:00,29.62,29.63,29.6,29.63,251600.0,21.0267,21.0338,21.0125,21.0338,251600.0
2007-01-10 12:05:00,29.62,29.62,29.54,29.56,612000.0,21.0267,21.0267,20.9699,20.9841,612000.0
2007-01-10 12:10:00,29.56,29.59,29.55,29.59,222800.0,20.9841,21.0054,20.977,21.0054,222800.0
2007-01-10 12:15:00,29.59,29.62,29.58,29.61,252800.0,21.0054,21.0267,20.9983,21.0196,252800.0
2007-01-10 12:20:00,29.6,29.6,29.55,29.58,398500.0,21.0125,21.0125,20.977,20.9983,398500.0
2007-01-10 12:25:00,29.57,29.58,29.51,29.52,424100.0,20.9912,20.9983,20.9486,20.9557,424100.0
2007-01-10 12:30:00,29.52,29.52,29.43,29.46,1149100.0,20.9557,20.9557,20.8918,20.9131,1149100.0
2007-01-10 12:35:00,29.46,29.49,29.43,29.49,625000.0,20.9131,20.9344,20.8918,20.9344,625000.0
2007-01-10 12:40:00,29.49,29.52,29.49,29.52,520600.0,20.9344,20.9557,20.9344,20.9557,520600.0
2007-01-10 12:45:00,29.51,29.56,29.5,29.56,413200.0,20.9486,20.9841,20.9415,20.9841,413200.0
2007-01-10 12:50:00,29.56,29.58,29.52,29.56,647000.0,20.9841,20.9983,20.9557,20.9841,647000.0
2007-01-10 12:55:00,29.55,29.59,29.54,29.54,263700.0,20.977,21.0054,20.9699,20.9699,263700.0
2007-01-10 13:00:00,29.54,29.56,29.53,29.55,177800.0,20.9699,20.9841,20.9628,20.977,177800.0
2007-01-10 13:05:00,29.56,29.61,29.56,29.57,489800.0,20.9841,21.0196,20.9841,20.9912,489800.0
2007-01-10 13:10:00,29.57,29.63,29.57,29.61,733100.0,20.9912,21.0338,20.9912,21.0196,733100.0
2007-01-10 13:15:00,29.61,29.61,29.58,29.58,1024500.0,21.0196,21.0196,20.9983,20.9983,1024500.0
2007-01-10 13:20:00,29.58,29.6,29.58,29.6,146000.0,20.9983,21.0125,20.9983,21.0125,146000.0
2007-01-10 13:25:00,29.59,29.65,29.59,29.65,668800.0,21.0054,21.048,21.0054,21.048,668800.0
2007-01-10 13:30:00,29.66,29.66,29.62,29.64,456700.0,21.0551,21.0551,21.0267,21.0409,456700.0
2007-01-10 13:35:00,29.65,29.67,29.63,29.67,601800.0,21.048,21.0622,21.0338,21.0622,601800.0
2007-01-10 13:40:00,29.67,29.69,29.65,29.68,641600.0,21.0622,21.0764,21.048,21.0693,641600.0
2007-01-10 13:45:00,29.68,29.7,29.66,29.66,614200.0,21.0693,21.0835,21.0551,21.0551,614200.0
2007-01-10 13:50:00,29.67,29.7,29.66,29.68,781700.0,21.0622,21.0835,21.0551,21.0693,781700.0
2007-01-10 13:55:00,29.67,29.73,29.67,29.73,592200.0,21.0622,21.1048,21.0622,21.1048,592200.0
2007-01-10 14:00:00,29.73,29.74,29.71,29.71,333800.0,21.1048,21.1119,21.0906,21.0906,333800.0
2007-01-10 14:05:00,29.71,29.72,29.7,29.71,410700.0,21.0906,21.0977,21.0835,21.0906,410700.0
2007-01-10 14:10:00,29.72,29.72,29.71,29.72,214300.0,21.0977,21.0977,21.0906,21.0977,214300.0
2007-01-10 14:15:00,29.71,29.72,29.67,29.68,531400.0,21.0906,21.0977,21.0622,21.0693,531400.0
2007-01-10 14:20:00,29.68,29.68,29.64,29.65,529600.0,21.0693,21.0693,21.0409,21.048,529600.0
2007-01-10 14:25:00,29.65,29.68,29.65,29.66,430700.0,21.048,21.0693,21.048,21.0551,430700.0
2007-01-10 14:30:00,29.66,29.68,29.64,29.67,345700.0,21.0551,21.0693,21.0409,21.0622,345700.0
2007-01-10 14:35:00,29.66,29.67,29.64,29.64,131400.0,21.0551,21.0622,21.0409,21.0409,131400.0
2007-01-10 14:40:00,29.64,29.67,29.64,29.66,207600.0,21.0409,21.0622,21.0409,21.0551,207600.0
2007-01-10 14:45:00,29.66,29.71,29.65,29.7,571300.0,21.0551,21.0906,21.048,21.0835,571300.0
2007-01-10 14:50:00,29.7,29.72,29.69,29.7,578700.0,21.0835,21.0977,21.0764,21.0835,578700.0
2007-01-10 14:55:00,29.7,29.71,29.65,29.65,404800.0,21.0835,21.0906,21.048,21.048,404800.0
2007-01-10 15:00:00,29.66,29.69,29.64,29.64,421000.0,21.0551,21.0764,21.0409,21.0409,421000.0
2007-01-10 15:05:00,29.64,29.7,29.64,29.67,452800.0,21.0409,21.0835,21.0409,21.0622,452800.0
2007-01-10 15:10:00,29.69,29.69,29.66,29.66,140000.0,21.0764,21.0764,21.0551,21.0551,140000.0
2007-01-10 15:15:00,29.67,29.68,29.64,29.66,826500.0,21.0622,21.0693,21.0409,21.0551,826500.0
2007-01-10 15:20:00,29.66,29.7,29.66,29.68,724200.0,21.0551,21.0835,21.0551,21.0693,724200.0
2007-01-10 15:25:00,29.68,29.68,29.65,29.67,315200.0,21.0693,21.0693,21.048,21.0622,315200.0
2007-01-10 15:30:00,29.67,29.68,29.65,29.66,549100.0,21.0622,21.0693,21.048,21.0551,549100.0
2007-01-10 15:35:00,29.67,29.67,29.63,29.66,593400.0,21.0622,21.0622,21.0338,21.0551,593400.0
2007-01-10 15:40:00,29.66,29.67,29.65,29.67,693800.0,21.0551,21.0622,21.048,21.0622,693800.0
2007-01-10 15:45:00,29.67,29.67,29.64,29.65,840000.0,21.0622,21.0622,21.0409,21.048,840000.0
2007-01-10 15:50:00,29.65,29.68,29.64,29.66,2111300.0,21.048,21.0693,21.0409,21.0551,2111300.0
2007-01-10 15:55:00,29.67,29.67,29.65,29.67,1483800.0,21.0622,21.0622,21.048,21.0622,1483800.0
2007-01-11 09:30:00,29.77,29.79,29.65,29.7,1937300.0,21.1332,21.1474,21.048,21.0835,1937300.0
2007-01-11 09:35:00,29.69,29.75,29.68,29.74,605100.0,21.0764,21.119,21.0693,21.1119,605100.0
2007-01-11 09:40:00,29.75,29.77,29.73,29.73,362300.0,21.119,21.1332,21.1048,21.1048,362300.0
2007-01-11 09:45:00,29.73,29.79,29.72,29.77,578700.0,21.1048,21.1474,21.0977,21.1332,578700.0
2007-01-11 09:50:00,29.78,29.79,29.75,29.77,823300.0,21.1403,21.1474,21.119,21.1332,823300.0
2007-01-11 09:55:00,29.76,29.79,29.75,29.77,528100.0,21.1261,21.1474,21.119,21.1332,528100.0
2007-01-11 10:00:00,29.76,29.77,29.74,29.76,333600.0,21.1261,21.1332,21.1119,21.1261,333600.0
2007-01-11 10:05:00,29.76,29.8,29.76,29.77,513400.0,21.1261,21.1545,21.1261,21.1332,513400.0
2007-01-11 10:10:00,29.77,29.83,29.77,29.82,555800.0,21.1332,21.1758,21.1332,21.1687,555800.0
2007-01-11 10:15:00,29.83,29.85,29.81,29.83,599000.0,21.1758,21.19,21.1616,21.1758,599000.0
2007-01-11 10:20:00,29.83,29.86,29.82,29.85,750800.0,21.1758,21.1971,21.1687,21.19,750800.0
2007-01-11 10:25:00,29.86,29.88,29.85,29.86,522000.0,21.1971,21.2113,21.19,21.1971,522000.0
2007-01-11 10:30:00,29.86,29.88,29.81,29.88,830900.0,21.1971,21.2113,21.1616,21.2113,830900.0
2007-01-11 10:35:00,29.89,29.89,29.83,29.88,497200.0,21.2184,21.2184,21.1758,21.2113,497200.0
2007-01-11 10:40:00,29.88,29.89,29.84,29.87,507500.0,21.2113,21.2184,21.1829,21.2042,507500.0
2007-01-11 10:45:00,29.88,29.91,29.87,29.9,476900.0,21.2113,21.2326,21.2042,21.2255,476900.0
2007-01-11 10:50:00,29.9,29.96,29.88,29.95,1293500.0,21.2255,21.2681,21.2113,21.261,1293500.0
2007-01-11 10:55:00,29.95,29.98,29.94,29.98,723200.0,21.261,21.2823,21.2539,21.2823,723200.0
2007-01-11 11:00:00,29.97,30.07,29.97,30.06,1855900.0,21.2752,21.3462,21.2752,21.3391,1855900.0
2007-01-11 11:05:00,30.06,30.1,29.98,30.06,2569900.0,21.3391,21.3675,21.2823,21.3391,2569900.0
2007-01-11 11:10:00,30.06,30.19,30.05,30.19,1653900.0,21.3391,21.4313,21.332,21.4313,1653900.0
2007-01-11 11:15:00,30.2,30.23,30.18,30.21,2405500.0,21.4384,21.4597,21.4242,21.4455,2405500.0
2007-01-11 11:20:00,30.22,30.23,30.15,30.15,769800.0,21.4526,21.4597,21.4029,21.4029,769800.0
2007-01-11 11:25:00,30.15,30.19,30.15,30.16,601200.0,21.4029,21.4313,21.4029,21.41,601200.0
2007-01-11 11:30:00,30.16,30.18,30.14,30.18,447500.0,21.41,21.4242,21.3958,21.4242,447500.0
2007-01-11 11:35:00,30.19,30.19,30.12,30.14,751000.0,21.4313,21.4313,21.3816,21.3958,751000.0
2007-01-11 11:40:00,30.15,30.19,30.14,30.15,600500.0,21.4029,21.4313,21.3958,21.4029,600500.0
2007-01-11 11:45:00,30.15,30.17,30.14,30.16,731500.0,21.4029,21.4171,21.3958,21.41,731500.0
2007-01-11 11:50:00,30.17,30.18,30.16,30.17,176200.0,21.4171,21.4242,21.41,21.4171,176200.0
2007-01-11 11:55:00,30.18,30.2,30.14,30.15,730900.0,21.4242,21.4384,21.3958,21.4029,730900.0
2007-01-11 12:00:00,30.15,30.19,30.15,30.18,467200.0,21.4029,21.4313,21.4029,21.4242,467200.0
2007-01-11 12:05:00,30.18,30.19,30.17,30.17,699200.0,21.4242,21.4313,21.4171,21.4171,699200.0
2007-01-11 12:10:00,30.17,30.23,30.17,30.19,863000.0,21.4171,21.4597,21.4171,21.4313,863000.0
2007-01-11 12:15:00,30.19,30.25,30.18,30.24,883100.0,21.4313,21.4739,21.4242,21.4668,883100.0
2007-01-11 12:20:00,30.24,30.3,30.24,30.29,1949600.0,21.4668,21.5094,21.4668,21.5023,1949600.0
2007-01-11 12:25:00,30.29,30.37,30.18,30.36,2219900.0,21.5023,21.5591,21.4242,21.552,2219900.0
2007-01-11 12:30:00,30.36,30.37,30.33,30.34,776000.0,21.552,21.5591,21.5307,21.5378,776000.0
2007-01-11 12:35:00,30.34,30.37,30.33,30.35,515000.0,21.5378,21.5591,21.5307,21.5449,515000.0
2007-01-11 12:40:00,30.36,30.4,30.35,30.38,1487100.0,21.552,21.5804,21.5449,21.5662,1487100.0
2007-01-11 12:45:00,30.38,30.41,30.38,30.39,720200.0,21.5662,21.5875,21.5662,21.5733,720200.0
2007-01-11 12:50:00,30.39,30.48,30.39,30.47,1288900.0,21.5733,21.6372,21.5733,21.6301,1288900.0
2007-01-11 12:55:00,30.47,30.49,30.45,30.48,1399500.0,21.6301,21.6443,21.6159,21.6372,1399500.0
2007-01-11 13:00:00,30.48,30.49,30.44,30.44,615500.0,21.6372,21.6443,21.6088,21.6088,615500.0
2007-01-11 13:05:00,30.44,30.49,30.43,30.44,906300.0,21.6088,21.6443,21.6017,21.6088,906300.0
2007-01-11 13:10:00,30.43,30.44,30.3,30.4,1353500.0,21.6017,21.6088,21.5094,21.5804,1353500.0
2007-01-11 13:15:00,30.4,30.41,30.34,30.36,1263000.0,21.5804,21.5875,21.5378,21.552,1263000.0
2007-01-11 13:20:00,30.36,30.4,30.31,30.31,850000.0,21.552,21.5804,21.5165,21.5165,850000.0
2007-01-11 13:25:00,30.32,30.38,30.29,30.36,802200.0,21.5236,21.5662,21.5023,21.552,802200.0
2007-01-11 13:30:00,30.35,30.37,30.34,30.36,975700.0,21.5449,21.5591,21.5378,21.552,975700.0
2007-01-11 13:35:00,30.36,30.36,30.33,30.33,263400.0,21.552,21.552,21.5307,21.5307,263400.0
2007-01-11 13:40:00,30.33,30.36,30.32,30.36,439800.0,21.5307,21.552,21.5236,21.552,439800.0
2007-01-11 13:45:00,30.36,30.37,30.34,30.35,555400.0,21.552,21.5591,21.5378,21.5449,555400.0
2007-01-11 13:50:00,30.35,30.36,30.29,30.3,705000.0,21.5449,21.552,21.5023,21.5094,705000.0
2007-01-11 13:55:00,30.29,30.32,30.28,30.31,664400.0,21.5023,21.5236,21.4952,21.5165,664400.0
2007-01-11 14:00:00,30.31,30.32,30.26,30.29,1120300.0,21.5165,21.5236,21.481,21.5023,1120300.0
2007-01-11 14:05:00,30.29,30.32,30.28,30.31,651400.0,21.5023,21.5236,21.4952,21.5165,651400.0
2007-01-11 14:10:00,30.32,30.33,30.28,30.32,970500.0,21.5236,21.5307,21.4952,21.5236,970500.0
2007-01-11 14:15:00,30.32,30.35,30.31,30.33,625700.0,21.5236,21.5449,21.5165,21.5307,625700.0
2007-01-11 14:20:00,30.32,30.34,30.3,30.34,436400.0,21.5236,21.5378,21.5094,21.5378,436400.0
2007-01-11 14:25:00,30.33,30.36,30.33,30.35,694200.0,21.5307,21.552,21.5307,21.5449,694200.0
2007-01-11 14:30:00,30.34,30.44,30.34,30.43,1010900.0,21.5378,21.6088,21.5378,21.6017,1010900.0
2007-01-11 14:35:00,30.44,30.44,30.42,30.44,796600.0,21.6088,21.6088,21.5946,21.6088,796600.0
2007-01-11 14:40:00,30.43,30.45,30.4,30.44,969300.0,21.6017,21.6159,21.5804,21.6088,969300.0
2007-01-11 14:45:00,30.44,30.48,30.33,30.47,1402300.0,21.6088,21.6372,21.5307,21.6301,1402300.0
2007-01-11 14:50:00,30.48,30.49,30.46,30.48,1304400.0,21.6372,21.6443,21.623,21.6372,1304400.0
2007-01-11 14:55:00,30.49,30.5,30.47,30.5,1147100.0,21.6443,21.6514,21.6301,21.6514,1147100.0
2007-01-11 15:00:00,30.49,30.7,30.48,30.53,4596100.0,21.6443,21.7934,21.6372,21.6727,4596100.0
2007-01-11 15:05:00,30.54,30.58,30.52,30.55,1629900.0,21.6798,21.7082,21.6656,21.6869,1629900.0
2007-01-11 15:10:00,30.55,30.57,30.54,30.55,1731200.0,21.6869,21.7011,21.6798,21.6869,1731200.0
2007-01-11 15:15:00,30.55,30.57,30.52,30.52,1885700.0,21.6869,21.7011,21.6656,21.6656,1885700.0
2007-01-11 15:20:00,30.52,30.56,30.44,30.45,4018700.0,21.6656,21.694,21.6088,21.6159,4018700.0
2007-01-11 15:25:00,30.44,30.51,30.37,30.51,3614200.0,21.6088,21.6585,21.5591,21.6585,3614200.0
2007-01-11 15:30:00,30.5,30.55,30.49,30.54,1826700.0,21.6514,21.6869,21.6443,21.6798,1826700.0
2007-01-11 15:35:00,30.54,30.54,30.5,30.53,1865200.0,21.6798,21.6798,21.6514,21.6727,1865200.0
2007-01-11 15:40:00,30.52,30.58,30.51,30.57,1848600.0,21.6656,21.7082,21.6585,21.7011,1848600.0
2007-01-11 15:45:00,30.56,30.57,30.54,30.55,1154800.0,21.694,21.7011,21.6798,21.6869,1154800.0
2007-01-11 15:50:00,30.56,30.62,30.55,30.6,3063100.0,21.694,21.7366,21.6869,21.7224,3063100.0
2007-01-11 15:55:00,30.6,30.75,30.59,30.7,6700500.0,21.7224,21.8289,21.7153,21.7934,6700500.0
2007-01-12 09:30:00,30.65,30.8,30.64,30.79,3331400.0,21.7579,21.8644,21.7508,21.8573,3331400.0
2007-01-12 09:35:00,30.8,30.82,30.7,30.78,1822000.0,21.8644,21.8786,21.7934,21.8502,1822000.0
2007-01-12 09:40:00,30.78,30.79,30.73,30.79,1260500.0,21.8502,21.8573,21.8147,21.8573,1260500.0
2007-01-12 09:45:00,30.78,30.94,30.78,30.93,2552800.0,21.8502,21.9638,21.8502,21.9567,2552800.0
2007-01-12 09:50:00,30.93,30.98,30.86,30.96,2818100.0,21.9567,21.9921,21.907,21.978,2818100.0
2007-01-12 09:55:00,30.95,30.99,30.91,30.97,2190900.0,21.9709,21.9992,21.9425,21.985,2190900.0
2007-01-12 10:00:00,30.98,30.99,30.91,30.92,1310300.0,21.9921,21.9992,21.9425,21.9496,1310300.0
2007-01-12 10:05:00,30.93,30.97,30.87,30.87,1796400.0,21.9567,21.985,21.9141,21.9141,1796400.0
2007-01-12 10:10:00,30.87,30.93,30.84,30.9,1897600.0,21.9141,21.9567,21.8928,21.9354,1897600.0
2007-01-12 10:15:00,30.89,30.9,30.86,30.89,1172400.0,21.9283,21.9354,21.907,21.9283,1172400.0
2007-01-12 10:20:00,30.88,30.94,30.87,30.93,1179300.0,21.9212,21.9638,21.9141,21.9567,1179300.0
2007-01-12 10:25:00,30.93,30.97,30.92,30.97,1948400.0,21.9567,21.985,21.9496,21.985,1948400.0
2007-01-12 10:30:00,30.97,30.98,30.92,30.94,2058500.0,21.985,21.9921,21.9496,21.9638,2058500.0
2007-01-12 10:35:00,30.93,30.94,30.92,30.93,755300.0,21.9567,21.9638,21.9496,21.9567,755300.0
2007-01-12 10:40:00,30.93,30.93,30.81,30.86,1282600.0,21.9567,21.9567,21.8715,21.907,1282600.0
2007-01-12 10:45:00,30.85,30.92,30.85,30.91,1075900.0,21.8999,21.9496,21.8999,21.9425,1075900.0
2007-01-12 10:50:00,30.91,30.92,30.85,30.85,1166100.0,21.9425,21.9496,21.8999,21.8999,1166100.0
2007-01-12 10:55:00,30.85,30.93,30.85,30.92,1040400.0,21.8999,21.9567,21.8999,21.9496,1040400.0
2007-01-12 11:00:00,30.92,30.93,30.89,30.89,747600.0,21.9496,21.9567,21.9283,21.9283,747600.0
2007-01-12 11:05:00,30.89,30.9,30.85,30.86,944800.0,21.9283,21.9354,21.8999,21.907,944800.0
2007-01-12 11:10:00,30.86,30.89,30.85,30.87,1062400.0,21.907,21.9283,21.8999,21.9141,1062400.0
2007-01-12 11:15:00,30.86,30.94,30.86,30.93,2110900.0,21.907,21.9638,21.907,21.9567,2110900.0
2007-01-12 11:20:00,30.93,30.96,30.92,30.95,1113300.0,21.9567,21.978,21.9496,21.9709,1113300.0
2007-01-12 11:25:00,30.94,30.95,30.92,30.93,359700.0,21.9638,21.9709,21.9496,21.9567,359700.0
2007-01-12 11:30:00,30.93,30.97,30.9,30.97,1452200.0,21.9567,21.985,21.9354,21.985,1452200.0
2007-01-12 11:35:00,30.97,31.0,30.96,31.0,2480700.0,21.985,22.0063,21.978,22.0063,2480700.0
2007-01-12 11:40:00,31.0,31.1,30.96,30.99,1110700.0,22.0063,22.0773,21.978,21.9992,1110700.0
2007-01-12 11:45:00,30.99,31.06,30.96,31.04,3810700.0,21.9992,22.0489,21.978,22.0347,3810700.0
2007-01-12 11:50:00,31.05,31.1,30.99,31.07,2425500.0,22.0418,22.0773,21.9992,22.056,2425500.0
2007-01-12 11:55:00,31.07,31.08,31.02,31.02,1017500.0,22.056,22.0631,22.0205,22.0205,1017500.0
2007-01-12 12:00:00,31.02,31.05,31.02,31.03,841900.0,22.0205,22.0418,22.0205,22.0276,841900.0
2007-01-12 12:05:00,31.04,31.06,31.03,31.05,663600.0,22.0347,22.0489,22.0276,22.0418,663600.0
2007-01-12 12:10:00,31.06,31.07,31.0,31.06,452100.0,22.0489,22.056,22.0063,22.0489,452100.0
2007-01-12 12:15:00,31.07,31.07,31.0,31.04,517600.0,22.056,22.056,22.0063,22.0347,517600.0
2007-01-12 12:20:00,31.05,31.12,31.04,31.11,1520600.0,22.0418,22.0915,22.0347,22.0844,1520600.0
2007-01-12 12:25:00,31.11,31.2,31.07,31.18,1555800.0,22.0844,22.1483,22.056,22.1341,1555800.0
2007-01-12 12:30:00,31.18,31.18,31.15,31.16,825300.0,22.1341,22.1341,22.1128,22.1199,825300.0
2007-01-12 12:35:00,31.16,31.17,31.15,31.16,505000.0,22.1199,22.127,22.1128,22.1199,505000.0
2007-01-12 12:40:00,31.16,31.16,31.15,31.15,159400.0,22.1199,22.1199,22.1128,22.1128,159400.0
2007-01-12 12:45:00,31.16,31.19,31.15,31.18,754900.0,22.1199,22.1412,22.1128,22.1341,754900.0
2007-01-12 12:50:00,31.18,31.2,31.17,31.19,747400.0,22.1341,22.1483,22.127,22.1412,747400.0
2007-01-12 12:55:00,31.2,31.21,31.19,31.19,957700.0,22.1483,22.1554,22.1412,22.1412,957700.0
2007-01-12 13:00:00,31.19,31.22,31.18,31.21,1148400.0,22.1412,22.1625,22.1341,22.1554,1148400.0
2007-01-12 13:05:00,31.21,31.23,31.21,31.22,698300.0,22.1554,22.1696,22.1554,22.1625,698300.0
2007-01-12 13:10:00,31.22,31.25,31.2,31.21,1458300.0,22.1625,22.1838,22.1483,22.1554,1458300.0
2007-01-12 13:15:00,31.2,31.21,31.19,31.19,428300.0,22.1483,22.1554,22.1412,22.1412,428300.0
2007-01-12 13:20:00,31.2,31.2,31.19,31.19,433100.0,22.1483,22.1483,22.1412,22.1412,433100.0
2007-01-12 13:25:00,31.2,31.21,31.19,31.2,1036900.0,22.1483,22.1554,22.1412,22.1483,1036900.0
2007-01-12 13:30:00,31.2,31.2,31.17,31.17,644200.0,22.1483,22.1483,22.127,22.127,644200.0
2007-01-12 13:35:00,31.17,31.18,31.17,31.17,720800.0,22.127,22.1341,22.127,22.127,720800.0
2007-01-12 13:40:00,31.18,31.18,31.17,31.17,335100.0,22.1341,22.1341,22.127,22.127,335100.0
2007-01-12 13:45:00,31.17,31.18,31.17,31.17,628400.0,22.127,22.1341,22.127,22.127,628400.0
2007-01-12 13:50:00,31.17,31.2,31.17,31.19,726100.0,22.127,22.1483,22.127,22.1412,726100.0
2007-01-12 13:55:00,31.2,31.2,31.17,31.17,455600.0,22.1483,22.1483,22.127,22.127,455600.0
2007-01-12 14:00:00,31.17,31.18,31.17,31.17,616300.0,22.127,22.1341,22.127,22.127,616300.0
2007-01-12 14:05:00,31.18,31.18,31.17,31.17,610900.0,22.1341,22.1341,22.127,22.127,610900.0
2007-01-12 14:10:00,31.17,31.2,31.17,31.19,1165600.0,22.127,22.1483,22.127,22.1412,1165600.0
2007-01-12 14:15:00,31.19,31.2,31.18,31.18,583200.0,22.1412,22.1483,22.1341,22.1341,583200.0
2007-01-12 14:20:00,31.18,31.19,31.18,31.19,296600.0,22.1341,22.1412,22.1341,22.1412,296600.0
2007-01-12 14:25:00,31.19,31.21,31.18,31.21,553400.0,22.1412,22.1554,22.1341,22.1554,553400.0
2007-01-12 14:30:00,31.21,31.28,31.2,31.25,2323600.0,22.1554,22.2051,22.1483,22.1838,2323600.0
2007-01-12 14:35:00,31.25,31.27,31.2,31.21,1217800.0,22.1838,22.198,22.1483,22.1554,1217800.0
2007-01-12 14:40:00,31.2,31.22,31.18,31.19,934200.0,22.1483,22.1625,22.1341,22.1412,934200.0
2007-01-12 14:45:00,31.19,31.19,31.18,31.18,308700.0,22.1412,22.1412,22.1341,22.1341,308700.0
2007-01-12 14:50:00,31.18,31.2,31.18,31.19,438800.0,22.1341,22.1483,22.1341,22.1412,438800.0
2007-01-12 14:55:00,31.19,31.2,31.19,31.2,425400.0,22.1412,22.1483,22.1412,22.1483,425400.0
2007-01-12 15:00:00,31.19,31.25,31.19,31.24,1027100.0,22.1412,22.1838,22.1412,22.1767,1027100.0
2007-01-12 15:05:00,31.25,31.34,31.24,31.33,3471400.0,22.1838,22.2477,22.1767,22.2406,3471400.0
2007-01-12 15:10:00,31.34,31.36,31.28,31.28,1660300.0,22.2477,22.2619,22.2051,22.2051,1660300.0
2007-01-12 15:15:00,31.29,31.33,31.27,31.3,1641800.0,22.2122,22.2406,22.198,22.2193,1641800.0
2007-01-12 15:20:00,31.3,31.34,31.3,31.33,1399300.0,22.2193,22.2477,22.2193,22.2406,1399300.0
2007-01-12 15:25:00,31.34,31.39,31.33,31.34,1223200.0,22.2477,22.2832,22.2406,22.2477,1223200.0
2007-01-12 15:30:00,31.34,31.35,31.3,31.33,835100.0,22.2477,22.2548,22.2193,22.2406,835100.0
2007-01-12 15:35:00,31.34,31.36,31.32,31.33,649500.0,22.2477,22.2619,22.2335,22.2406,649500.0
2007-01-12 15:40:00,31.34,31.34,31.28,31.29,877500.0,22.2477,22.2477,22.2051,22.2122,877500.0
2007-01-12 15:45:00,31.29,31.3,31.25,31.3,1589200.0,22.2122,22.2193,22.1838,22.2193,1589200.0
2007-01-12 15:50:00,31.3,31.31,31.23,31.27,1862700.0,22.2193,22.2264,22.1696,22.198,1862700.0
2007-01-12 15:55:00,31.27,31.27,31.18,31.2,3231000.0,22.198,22.198,22.1341,22.1483,3231000.0
2007-01-16 09:30:00,31.26,31.27,31.2,31.22,4405500.0,22.1909,22.198,22.1483,22.1625,4405500.0
2007-01-16 09:35:00,31.22,31.45,31.21,31.44,2962600.0,22.1625,22.3258,22.1554,22.3187,2962600.0
2007-01-16 09:40:00,31.44,31.45,31.36,31.39,1350000.0,22.3187,22.3258,22.2619,22.2832,1350000.0
2007-01-16 09:45:00,31.39,31.4,31.3,31.37,1536600.0,22.2832,22.2903,22.2193,22.269,1536600.0
2007-01-16 09:50:00,31.36,31.42,31.36,31.4,1426700.0,22.2619,22.3045,22.2619,22.2903,1426700.0
2007-01-16 09:55:00,31.4,31.42,31.35,31.35,1211800.0,22.2903,22.3045,22.2548,22.2548,1211800.0
2007-01-16 10:00:00,31.35,31.35,31.28,31.29,1078500.0,22.2548,22.2548,22.2051,22.2122,1078500.0
2007-01-16 10:05:00,31.29,31.32,31.28,31.28,798900.0,22.2122,22.2335,22.2051,22.2051,798900.0
2007-01-16 10:10:00,31.29,31.31,31.26,31.3,592900.0,22.2122,22.2264,22.1909,22.2193,592900.0
2007-01-16 10:15:00,31.3,31.34,31.26,31.33,611400.0,22.2193,22.2477,22.1909,22.2406,611400.0
2007-01-16 10:20:00,31.32,31.35,31.27,31.28,695700.0,22.2335,22.2548,22.198,22.2051,695700.0
2007-01-16 10:25:00,31.28,31.31,31.26,31.3,331400.0,22.2051,22.2264,22.1909,22.2193,331400.0
2007-01-16 10:30:00,31.31,31.33,31.3,31.33,776100.0,22.2264,22.2406,22.2193,22.2406,776100.0
2007-01-16 10:35:00,31.33,31.33,31.26,31.29,947000.0,22.2406,22.2406,22.1909,22.2122,947000.0
2007-01-16 10:40:00,31.29,31.32,31.21,31.26,1732000.0,22.2122,22.2335,22.1554,22.1909,1732000.0
2007-01-16 10:45:00,31.26,31.26,31.21,31.23,912400.0,22.1909,22.1909,22.1554,22.1696,912400.0
2007-01-16 10:50:00,31.23,31.24,31.21,31.21,642500.0,22.1696,22.1767,22.1554,22.1554,642500.0
2007-01-16 10:55:00,31.22,31.22,31.12,31.18,1427400.0,22.1625,22.1625,22.0915,22.1341,1427400.0
2007-01-16 11:00:00,31.17,31.22,31.15,31.19,957200.0,22.127,22.1625,22.1128,22.1412,957200.0
2007-01-16 11:05:00,31.19,31.21,31.16,31.19,534600.0,22.1412,22.1554,22.1199,22.1412,534600.0
2007-01-16 11:10:00,31.19,31.21,31.18,31.2,434200.0,22.1412,22.1554,22.1341,22.1483,434200.0
2007-01-16 11:15:00,31.19,31.21,31.19,31.2,523000.0,22.1412,22.1554,22.1412,22.1483,523000.0
2007-01-16 11:20:00,31.2,31.21,31.2,31.2,292600.0,22.1483,22.1554,22.1483,22.1483,292600.0
2007-01-16 11:25:00,31.2,31.21,31.12,31.13,1122400.0,22.1483,22.1554,22.0915,22.0986,1122400.0
2007-01-16 11:30:00,31.13,31.18,31.12,31.16,933700.0,22.0986,22.1341,22.0915,22.1199,933700.0
2007-01-16 11:35:00,31.16,31.17,31.11,31.12,643500.0,22.1199,22.127,22.0844,22.0915,643500.0
2007-01-16 11:40:00,31.11,31.14,31.08,31.11,735900.0,22.0844,22.1057,22.0631,22.0844,735900.0
2007-01-16 11:45:00,31.11,31.12,31.03,31.05,1003100.0,22.0844,22.0915,22.0276,22.0418,1003100.0
2007-01-16 11:50:00,31.05,31.09,31.04,31.08,923200.0,22.0418,22.0702,22.0347,22.0631,923200.0
2007-01-16 11:55:00,31.08,31.12,31.08,31.08,1441600.0,22.0631,22.0915,22.0631,22.0631,1441600.0
2007-01-16 12:00:00,31.1,31.15,31.1,31.14,530400.0,22.0773,22.1128,22.0773,22.1057,530400.0
2007-01-16 12:05:00,31.14,31.19,31.14,31.18,428700.0,22.1057,22.1412,22.1057,22.1341,428700.0
2007-01-16 12:10:00,31.19,31.19,31.14,31.16,664400.0,22.1412,22.1412,22.1057,22.1199,664400.0
2007-01-16 12:15:00,31.15,31.24,31.15,31.22,1281400.0,22.1128,22.1767,22.1128,22.1625,1281400.0
2007-01-16 12:20:00,31.22,31.26,31.22,31.24,679000.0,22.1625,22.1909,22.1625,22.1767,679000.0
2007-01-16 12:25:00,31.24,31.25,31.24,31.24,233600.0,22.1767,22.1838,22.1767,22.1767,233600.0
2007-01-16 12:30:00,31.24,31.29,31.23,31.23,766500.0,22.1767,22.2122,22.1696,22.1696,766500.0
2007-01-16 12:35:00,31.23,31.25,31.2,31.2,373700.0,22.1696,22.1838,22.1483,22.1483,373700.0
2007-01-16 12:40:00,31.2,31.21,31.18,31.19,428700.0,22.1483,22.1554,22.1341,22.1412,428700.0
2007-01-16 12:45:00,31.18,31.2,31.16,31.16,328800.0,22.1341,22.1483,22.1199,22.1199,328800.0
2007-01-16 12:50:00,31.17,31.17,31.1,31.1,652800.0,22.127,22.127,22.0773,22.0773,652800.0
2007-01-16 12:55:00,31.1,31.12,31.08,31.1,591700.0,22.0773,22.0915,22.0631,22.0773,591700.0
2007-01-16 13:00:00,31.1,31.15,31.1,31.13,349200.0,22.0773,22.1128,22.0773,22.0986,349200.0
2007-01-16 13:05:00,31.14,31.16,31.13,31.16,532200.0,22.1057,22.1199,22.0986,22.1199,532200.0
2007-01-16 13:10:00,31.16,31.22,31.12,31.14,281300.0,22.1199,22.1625,22.0915,22.1057,281300.0
2007-01-16 13:15:00,31.15,31.17,31.14,31.15,211000.0,22.1128,22.127,22.1057,22.1128,211000.0
2007-01-16 13:20:00,31.16,31.16,31.15,31.16,110700.0,22.1199,22.1199,22.1128,22.1199,110700.0
2007-01-16 13:25:00,31.15,31.17,31.15,31.15,318800.0,22.1128,22.127,22.1128,22.1128,318800.0
2007-01-16 13:30:00,31.15,31.18,31.15,31.17,199700.0,22.1128,22.1341,22.1128,22.127,199700.0
2007-01-16 13:35:00,31.17,31.19,31.15,31.15,366000.0,22.127,22.1412,22.1128,22.1128,366000.0
2007-01-16 13:40:00,31.15,31.16,31.12,31.13,260500.0,22.1128,22.1199,22.0915,22.0986,260500.0
2007-01-16 13:45:00,31.13,31.15,31.1,31.1,446100.0,22.0986,22.1128,22.0773,22.0773,446100.0
2007-01-16 13:50:00,31.1,31.16,31.1,31.15,492600.0,22.0773,22.1199,22.0773,22.1128,492600.0
2007-01-16 13:55:00,31.15,31.18,31.12,31.16,778000.0,22.1128,22.1341,22.0915,22.1199,778000.0
2007-01-16 14:00:00,31.16,31.17,31.14,31.14,254300.0,22.1199,22.127,22.1057,22.1057,254300.0
2007-01-16 14:05:00,31.14,31.19,31.11,31.13,696000.0,22.1057,22.1412,22.0844,22.0986,696000.0
2007-01-16 14:10:00,31.13,31.19,31.13,31.14,646600.0,22.0986,22.1412,22.0986,22.1057,646600.0
2007-01-16 14:15:00,31.14,31.14,31.1,31.13,873500.0,22.1057,22.1057,22.0773,22.0986,873500.0
2007-01-16 14:20:00,31.13,31.17,31.13,31.14,441900.0,22.0986,22.127,22.0986,22.1057,441900.0
2007-01-16 14:25:00,31.15,31.15,31.1,31.12,491800.0,22.1128,22.1128,22.0773,22.0915,491800.0
2007-01-16 14:30:00,31.12,31.19,31.1,31.18,690900.0,22.0915,22.1412,22.0773,22.1341,690900.0
2007-01-16 14:35:00,31.18,31.24,31.17,31.21,796400.0,22.1341,22.1767,22.127,22.1554,796400.0
2007-01-16 14:40:00,31.21,31.21,31.1,31.18,403800.0,22.1554,22.1554,22.0773,22.1341,403800.0
2007-01-16 14:45:00,31.18,31.2,31.16,31.17,411200.0,22.1341,22.1483,22.1199,22.127,411200.0
2007-01-16 14:50:00,31.16,31.18,31.15,31.17,396100.0,22.1199,22.1341,22.1128,22.127,396100.0
2007-01-16 14:55:00,31.18,31.18,31.14,31.14,544000.0,22.1341,22.1341,22.1057,22.1057,544000.0
2007-01-16 15:00:00,31.15,31.18,31.1,31.18,332600.0,22.1128,22.1341,22.0773,22.1341,332600.0
2007-01-16 15:05:00,31.18,31.19,31.17,31.17,356100.0,22.1341,22.1412,22.127,22.127,356100.0
2007-01-16 15:10:00,31.17,31.18,31.1,31.17,338600.0,22.127,22.1341,22.0773,22.127,338600.0
2007-01-16 15:15:00,31.17,31.18,31.1,31.11,536700.0,22.127,22.1341,22.0773,22.0844,536700.0
2007-01-16 15:20:00,31.1,31.13,31.09,31.1,684400.0,22.0773,22.0986,22.0702,22.0773,684400.0
2007-01-16 15:25:00,31.1,31.14,31.08,31.13,659200.0,22.0773,22.1057,22.0631,22.0986,659200.0
2007-01-16 15:30:00,31.13,31.15,31.12,31.14,613400.0,22.0986,22.1128,22.0915,22.1057,613400.0
2007-01-16 15:35:00,31.14,31.18,31.14,31.16,731400.0,22.1057,22.1341,22.1057,22.1199,731400.0
2007-01-16 15:40:00,31.16,31.18,31.16,31.16,552700.0,22.1199,22.1341,22.1199,22.1199,552700.0
2007-01-16 15:45:00,31.17,31.17,31.15,31.15,366000.0,22.127,22.127,22.1128,22.1128,366000.0
2007-01-16 15:50:00,31.15,31.17,31.13,31.15,1026800.0,22.1128,22.127,22.0986,22.1128,1026800.0
2007-01-16 15:55:00,31.15,31.17,31.13,31.16,1171600.0,22.1128,22.127,22.0986,22.1199,1171600.0
2007-01-17 09:30:00,31.27,31.3,31.21,31.24,3875600.0,22.198,22.2193,22.1554,22.1767,3875600.0
2007-01-17 09:35:00,31.24,31.39,31.23,31.38,1169700.0,22.1767,22.2832,22.1696,22.2761,1169700.0
2007-01-17 09:40:00,31.38,31.4,31.3,31.3,1250200.0,22.2761,22.2903,22.2193,22.2193,1250200.0
2007-01-17 09:45:00,31.3,31.31,31.24,31.29,774800.0,22.2193,22.2264,22.1767,22.2122,774800.0
2007-01-17 09:50:00,31.29,31.42,31.28,31.41,1632600.0,22.2122,22.3045,22.2051,22.2974,1632600.0
2007-01-17 09:55:00,31.4,31.44,31.25,31.39,1213000.0,22.2903,22.3187,22.1838,22.2832,1213000.0
2007-01-17 10:00:00,31.39,31.4,31.3,31.34,954900.0,22.2832,22.2903,22.2193,22.2477,954900.0
2007-01-17 10:05:00,31.34,31.4,31.32,31.39,470600.0,22.2477,22.2903,22.2335,22.2832,470600.0
2007-01-17 10:10:00,31.38,31.4,31.34,31.36,587900.0,22.2761,22.2903,22.2477,22.2619,587900.0
2007-01-17 10:15:00,31.35,31.38,31.33,31.33,698800.0,22.2548,22.2761,22.2406,22.2406,698800.0
2007-01-17 10:20:00,31.33,31.36,31.32,31.34,403900.0,22.2406,22.2619,22.2335,22.2477,403900.0
2007-01-17 10:25:00,31.33,31.35,31.29,31.3,639700.0,22.2406,22.2548,22.2122,22.2193,639700.0
2007-01-17 10:30:00,31.31,31.32,31.26,31.3,790300.0,22.2264,22.2335,22.1909,22.2193,790300.0
2007-01-17 10:35:00,31.31,31.36,31.3,31.35,634900.0,22.2264,22.2619,22.2193,22.2548,634900.0
2007-01-17 10:40:00,31.34,31.39,31.34,31.36,458400.0,22.2477,22.2832,22.2477,22.2619,458400.0
2007-01-17 10:45:00,31.36,31.39,31.34,31.36,760500.0,22.2619,22.2832,22.2477,22.2619,760500.0
2007-01-17 10:50:00,31.36,31.36,31.32,31.34,418100.0,22.2619,22.2619,22.2335,22.2477,418100.0
2007-01-17 10:55:00,31.34,31.35,31.3,31.31,413000.0,22.2477,22.2548,22.2193,22.2264,413000.0
2007-01-17 11:00:00,31.31,31.36,31.3,31.35,637700.0,22.2264,22.2619,22.2193,22.2548,637700.0
2007-01-17 11:05:00,31.35,31.36,31.33,31.35,561000.0,22.2548,22.2619,22.2406,22.2548,561000.0
2007-01-17 11:10:00,31.35,31.36,31.34,31.35,275100.0,22.2548,22.2619,22.2477,22.2548,275100.0
2007-01-17 11:15:00,31.34,31.36,31.3,31.31,360600.0,22.2477,22.2619,22.2193,22.2264,360600.0
2007-01-17 11:20:00,31.3,31.32,31.3,31.3,264200.0,22.2193,22.2335,22.2193,22.2193,264200.0
2007-01-17 11:25:00,31.3,31.31,31.28,31.28,173900.0,22.2193,22.2264,22.2051,22.2051,173900.0
2007-01-17 11:30:00,31.29,31.32,31.28,31.31,568600.0,22.2122,22.2335,22.2051,22.2264,568600.0
2007-01-17 11:35:00,31.32,31.32,31.28,31.29,299500.0,22.2335,22.2335,22.2051,22.2122,299500.0
2007-01-17 11:40:00,31.29,31.3,31.25,31.28,946800.0,22.2122,22.2193,22.1838,22.2051,946800.0
2007-01-17 11:45:00,31.28,31.29,31.26,31.28,290100.0,22.2051,22.2122,22.1909,22.2051,290100.0
2007-01-17 11:50:00,31.28,31.3,31.27,31.28,232500.0,22.2051,22.2193,22.198,22.2051,232500.0
2007-01-17 11:55:00,31.29,31.34,31.28,31.32,498700.0,22.2122,22.2477,22.2051,22.2335,498700.0
2007-01-17 12:00:00,31.32,31.36,31.32,31.35,613600.0,22.2335,22.2619,22.2335,22.2548,613600.0
2007-01-17 12:05:00,31.35,31.39,31.3,31.32,1061100.0,22.2548,22.2832,22.2193,22.2335,1061100.0
2007-01-17 12:10:00,31.32,31.35,31.3,31.32,320700.0,22.2335,22.2548,22.2193,22.2335,320700.0
2007-01-17 12:15:00,31.31,31.33,31.31,31.32,160500.0,22.2264,22.2406,22.2264,22.2335,160500.0
2007-01-17 12:20:00,31.33,31.33,31.32,31.33,102700.0,22.2406,22.2406,22.2335,22.2406,102700.0
2007-01-17 12:25:00,31.32,31.34,31.32,31.33,227400.0,22.2335,22.2477,22.2335,22.2406,227400.0
2007-01-17 12:30:00,31.33,31.34,31.3,31.31,234800.0,22.2406,22.2477,22.2193,22.2264,234800.0
2007-01-17 12:35:00,31.31,31.31,31.27,31.27,271800.0,22.2264,22.2264,22.198,22.198,271800.0
2007-01-17 12:40:00,31.27,31.29,31.27,31.29,180100.0,22.198,22.2122,22.198,22.2122,180100.0
2007-01-17 12:45:00,31.28,31.29,31.28,31.28,120400.0,22.2051,22.2122,22.2051,22.2051,120400.0
2007-01-17 12:50:00,31.29,31.3,31.27,31.3,344900.0,22.2122,22.2193,22.198,22.2193,344900.0
2007-01-17 12:55:00,31.29,31.3,31.29,31.29,108500.0,22.2122,22.2193,22.2122,22.2122,108500.0
2007-01-17 13:00:00,31.3,31.34,31.29,31.33,579100.0,22.2193,22.2477,22.2122,22.2406,579100.0
2007-01-17 13:05:00,31.33,31.34,31.29,31.29,181400.0,22.2406,22.2477,22.2122,22.2122,181400.0
2007-01-17 13:10:00,31.29,31.33,31.29,31.33,430300.0,22.2122,22.2406,22.2122,22.2406,430300.0
2007-01-17 13:15:00,31.33,31.36,31.32,31.34,438700.0,22.2406,22.2619,22.2335,22.2477,438700.0
2007-01-17 13:20:00,31.35,31.35,31.32,31.33,161000.0,22.2548,22.2548,22.2335,22.2406,161000.0
2007-01-17 13:25:00,31.33,31.33,31.26,31.27,434000.0,22.2406,22.2406,22.1909,22.198,434000.0
2007-01-17 13:30:00,31.27,31.29,31.25,31.26,357900.0,22.198,22.2122,22.1838,22.1909,357900.0
2007-01-17 13:35:00,31.25,31.34,31.23,31.24,527700.0,22.1838,22.2477,22.1696,22.1767,527700.0
2007-01-17 13:40:00,31.24,31.25,31.2,31.22,655800.0,22.1767,22.1838,22.1483,22.1625,655800.0
2007-01-17 13:45:00,31.22,31.25,31.21,31.25,493400.0,22.1625,22.1838,22.1554,22.1838,493400.0
2007-01-17 13:50:00,31.25,31.25,31.22,31.24,367800.0,22.1838,22.1838,22.1625,22.1767,367800.0
2007-01-17 13:55:00,31.24,31.25,31.23,31.25,279300.0,22.1767,22.1838,22.1696,22.1838,279300.0
2007-01-17 14:00:00,31.24,31.29,31.22,31.25,874400.0,22.1767,22.2122,22.1625,22.1838,874400.0
2007-01-17 14:05:00,31.26,31.28,31.25,31.26,875800.0,22.1909,22.2051,22.1838,22.1909,875800.0
2007-01-17 14:10:00,31.27,31.27,31.22,31.23,782200.0,22.198,22.198,22.1625,22.1696,782200.0
2007-01-17 14:15:00,31.22,31.25,31.2,31.23,344700.0,22.1625,22.1838,22.1483,22.1696,344700.0
2007-01-17 14:20:00,31.22,31.22,31.16,31.2,688400.0,22.1625,22.1625,22.1199,22.1483,688400.0
2007-01-17 14:25:00,31.21,31.23,31.18,31.21,567400.0,22.1554,22.1696,22.1341,22.1554,567400.0
2007-01-17 14:30:00,31.21,31.24,31.16,31.24,709400.0,22.1554,22.1767,22.1199,22.1767,709400.0
2007-01-17 14:35:00,31.17,31.21,31.16,31.18,578400.0,22.127,22.1554,22.1199,22.1341,578400.0
2007-01-17 14:40:00,31.18,31.2,31.17,31.18,390000.0,22.1341,22.1483,22.127,22.1341,390000.0
2007-01-17 14:45:00,31.19,31.24,31.09,31.12,749900.0,22.1412,22.1767,22.0702,22.0915,749900.0
2007-01-17 14:50:00,31.13,31.13,31.05,31.11,1221300.0,22.0986,22.0986,22.0418,22.0844,1221300.0
2007-01-17 14:55:00,31.11,31.13,31.07,31.09,747600.0,22.0844,22.0986,22.056,22.0702,747600.0
2007-01-17 15:00:00,31.07,31.11,31.06,31.09,699600.0,22.056,22.0844,22.0489,22.0702,699600.0
2007-01-17 15:05:00,31.09,31.09,31.02,31.02,928700.0,22.0702,22.0702,22.0205,22.0205,928700.0
2007-01-17 15:10:00,31.02,31.07,31.02,31.07,658800.0,22.0205,22.056,22.0205,22.056,658800.0
2007-01-17 15:15:00,31.07,31.07,31.03,31.06,377200.0,22.056,22.056,22.0276,22.0489,377200.0
2007-01-17 15:20:00,31.05,31.09,31.05,31.07,842000.0,22.0418,22.0702,22.0418,22.056,842000.0
2007-01-17 15:25:00,31.07,31.09,31.05,31.09,425500.0,22.056,22.0702,22.0418,22.0702,425500.0
2007-01-17 15:30:00,31.08,31.12,31.08,31.1,761300.0,22.0631,22.0915,22.0631,22.0773,761300.0
2007-01-17 15:35:00,31.1,31.16,31.09,31.13,1159400.0,22.0773,22.1199,22.0702,22.0986,1159400.0
2007-01-17 15:40:00,31.13,31.14,31.03,31.05,1325000.0,22.0986,22.1057,22.0276,22.0418,1325000.0
2007-01-17 15:45:00,31.05,31.15,31.03,31.03,817800.0,22.0418,22.1128,22.0276,22.0276,817800.0
2007-01-17 15:50:00,31.04,31.09,31.01,31.08,1265700.0,22.0347,22.0702,22.0134,22.0631,1265700.0
2007-01-17 15:55:00,31.09,31.13,31.04,31.1,2152300.0,22.0702,22.0986,22.0347,22.0773,2152300.0
2007-01-18 09:30:00,31.15,31.21,31.09,31.2,2898400.0,22.1128,22.1554,22.0702,22.1483,2898400.0
2007-01-18 09:35:00,31.2,31.37,31.2,31.32,1688400.0,22.1483,22.269,22.1483,22.2335,1688400.0
2007-01-18 09:40:00,31.32,31.35,31.22,31.26,1689200.0,22.2335,22.2548,22.1625,22.1909,1689200.0
2007-01-18 09:45:00,31.25,31.27,31.21,31.24,610500.0,22.1838,22.198,22.1554,22.1767,610500.0
2007-01-18 09:50:00,31.24,31.28,31.16,31.28,1003900.0,22.1767,22.2051,22.1199,22.2051,1003900.0
2007-01-18 09:55:00,31.28,31.29,31.22,31.26,790600.0,22.2051,22.2122,22.1625,22.1909,790600.0
2007-01-18 10:00:00,31.25,31.25,31.1,31.1,955600.0,22.1838,22.1838,22.0773,22.0773,955600.0
2007-01-18 10:05:00,31.11,31.13,31.0,31.02,1377900.0,22.0844,22.0986,22.0063,22.0205,1377900.0
2007-01-18 10:10:00,31.01,31.03,30.9,30.91,1511700.0,22.0134,22.0276,21.9354,21.9425,1511700.0
2007-01-18 10:15:00,30.92,31.05,30.91,31.03,1172300.0,21.9496,22.0418,21.9425,22.0276,1172300.0
2007-01-18 10:20:00,31.03,31.07,30.99,30.99,655300.0,22.0276,22.056,21.9992,21.9992,655300.0
2007-01-18 10:25:00,31.0,31.04,30.99,31.01,368200.0,22.0063,22.0347,21.9992,22.0134,368200.0
2007-01-18 10:30:00,31.01,31.03,30.99,30.99,586100.0,22.0134,22.0276,21.9992,21.9992,586100.0
2007-01-18 10:35:00,31.0,31.03,30.98,31.02,300900.0,22.0063,22.0276,21.9921,22.0205,300900.0
2007-01-18 10:40:00,31.02,31.07,31.02,31.05,603200.0,22.0205,22.056,22.0205,22.0418,603200.0
2007-01-18 10:45:00,31.05,31.06,31.03,31.03,244600.0,22.0418,22.0489,22.0276,22.0276,244600.0
2007-01-18 10:50:00,31.04,31.05,30.98,31.01,705700.0,22.0347,22.0418,21.9921,22.0134,705700.0
2007-01-18 10:55:00,31.02,31.04,30.98,30.98,502200.0,22.0205,22.0347,21.9921,21.9921,502200.0
2007-01-18 11:00:00,30.99,31.04,30.98,30.99,377900.0,21.9992,22.0347,21.9921,21.9992,377900.0
2007-01-18 11:05:00,30.99,31.04,30.99,31.0,511600.0,21.9992,22.0347,21.9992,22.0063,511600.0
2007-01-18 11:10:00,31.0,31.01,30.95,30.97,689100.0,22.0063,22.0134,21.9709,21.985,689100.0
2007-01-18 11:15:00,30.96,31.01,30.96,31.0,445300.0,21.978,22.0134,21.978,22.0063,445300.0
2007-01-18 11:20:00,31.0,31.01,30.97,30.98,1089900.0,22.0063,22.0134,21.985,21.9921,1089900.0
2007-01-18 11:25:00,30.99,31.02,30.97,31.01,621100.0,21.9992,22.0205,21.985,22.0134,621100.0
2007-01-18 11:30:00,31.0,31.03,30.99,31.0,348600.0,22.0063,22.0276,21.9992,22.0063,348600.0
2007-01-18 11:35:00,31.0,31.03,31.0,31.03,239600.0,22.0063,22.0276,22.0063,22.0276,239600.0
2007-01-18 11:40:00,31.02,31.03,31.0,31.0,252500.0,22.0205,22.0276,22.0063,22.0063,252500.0
2007-01-18 11:45:00,31.01,31.02,31.0,31.01,214900.0,22.0134,22.0205,22.0063,22.0134,214900.0
2007-01-18 11:50:00,31.01,31.02,31.0,31.02,131500.0,22.0134,22.0205,22.0063,22.0205,131500.0
2007-01-18 11:55:00,31.02,31.02,30.97,30.98,480200.0,22.0205,22.0205,21.985,21.9921,480200.0
2007-01-18 12:00:00,30.98,31.02,30.98,31.01,492700.0,21.9921,22.0205,21.9921,22.0134,492700.0
2007-01-18 12:05:00,31.01,31.06,31.0,31.0,521500.0,22.0134,22.0489,22.0063,22.0063,521500.0
2007-01-18 12:10:00,31.0,31.01,30.95,30.96,310700.0,22.0063,22.0134,21.9709,21.978,310700.0
2007-01-18 12:15:00,30.95,30.96,30.91,30.91,426300.0,21.9709,21.978,21.9425,21.9425,426300.0
2007-01-18 12:20:00,30.91,30.93,30.86,30.89,841000.0,21.9425,21.9567,21.907,21.9283,841000.0
2007-01-18 12:25:00,30.89,30.95,30.88,30.91,790700.0,21.9283,21.9709,21.9212,21.9425,790700.0
2007-01-18 12:30:00,30.91,30.97,30.89,30.95,558600.0,21.9425,21.985,21.9283,21.9709,558600.0
2007-01-18 12:35:00,30.95,30.97,30.94,30.95,204000.0,21.9709,21.985,21.9638,21.9709,204000.0
2007-01-18 12:40:00,30.95,30.98,30.95,30.97,408500.0,21.9709,21.9921,21.9709,21.985,408500.0
2007-01-18 12:45:00,30.97,30.98,30.95,30.97,493800.0,21.985,21.9921,21.9709,21.985,493800.0
2007-01-18 12:50:00,30.97,31.02,30.96,31.0,513800.0,21.985,22.0205,21.978,22.0063,513800.0
2007-01-18 12:55:00,31.0,31.02,30.98,30.99,543400.0,22.0063,22.0205,21.9921,21.9992,543400.0
2007-01-18 13:00:00,30.99,31.01,30.98,30.98,250900.0,21.9992,22.0134,21.9921,21.9921,250900.0
2007-01-18 13:05:00,30.99,31.05,30.98,31.05,278900.0,21.9992,22.0418,21.9921,22.0418,278900.0
2007-01-18 13:10:00,31.01,31.04,31.01,31.01,238700.0,22.0134,22.0347,22.0134,22.0134,238700.0
2007-01-18 13:15:00,31.02,31.02,30.97,30.98,385500.0,22.0205,22.0205,21.985,21.9921,385500.0
2007-01-18 13:20:00,30.98,31.02,30.97,31.01,252000.0,21.9921,22.0205,21.985,22.0134,252000.0
2007-01-18 13:25:00,31.01,31.04,31.01,31.01,194000.0,22.0134,22.0347,22.0134,22.0134,194000.0
2007-01-18 13:30:00,31.01,31.03,31.01,31.02,127500.0,22.0134,22.0276,22.0134,22.0205,127500.0
2007-01-18 13:35:00,31.03,31.03,31.0,31.02,183600.0,22.0276,22.0276,22.0063,22.0205,183600.0
2007-01-18 13:40:00,31.02,31.03,30.99,31.01,267200.0,22.0205,22.0276,21.9992,22.0134,267200.0
2007-01-18 13:45:00,31.02,31.03,31.0,31.0,204200.0,22.0205,22.0276,22.0063,22.0063,204200.0
2007-01-18 13:50:00,31.0,31.1,30.97,31.0,339200.0,22.0063,22.0773,21.985,22.0063,339200.0
2007-01-18 13:55:00,30.99,31.01,30.96,30.98,496600.0,21.9992,22.0134,21.978,21.9921,496600.0
2007-01-18 14:00:00,30.98,30.99,30.94,30.98,912100.0,21.9921,21.9992,21.9638,21.9921,912100.0
2007-01-18 14:05:00,30.98,31.02,30.98,31.02,266800.0,21.9921,22.0205,21.9921,22.0205,266800.0
2007-01-18 14:10:00,31.01,31.02,31.0,31.01,137600.0,22.0134,22.0205,22.0063,22.0134,137600.0
2007-01-18 14:15:00,31.01,31.04,31.0,31.03,393000.0,22.0134,22.0347,22.0063,22.0276,393000.0
2007-01-18 14:20:00,31.02,31.02,31.0,31.01,127500.0,22.0205,22.0205,22.0063,22.0134,127500.0
2007-01-18 14:25:00,31.01,31.01,30.93,30.94,698400.0,22.0134,22.0134,21.9567,21.9638,698400.0
2007-01-18 14:30:00,30.94,30.96,30.89,30.95,735500.0,21.9638,21.978,21.9283,21.9709,735500.0
2007-01-18 14:35:00,30.94,30.97,30.93,30.96,552000.0,21.9638,21.985,21.9567,21.978,552000.0
2007-01-18 14:40:00,30.95,30.98,30.95,30.97,296000.0,21.9709,21.9921,21.9709,21.985,296000.0
2007-01-18 14:45:00,30.97,30.98,30.91,30.91,405900.0,21.985,21.9921,21.9425,21.9425,405900.0
2007-01-18 14:50:00,30.91,30.92,30.83,30.83,1141000.0,21.9425,21.9496,21.8857,21.8857,1141000.0
2007-01-18 14:55:00,30.83,30.86,30.8,30.84,1539700.0,21.8857,21.907,21.8644,21.8928,1539700.0
2007-01-18 15:00:00,30.84,30.86,30.81,30.84,997900.0,21.8928,21.907,21.8715,21.8928,997900.0
2007-01-18 15:05:00,30.85,30.93,30.84,30.92,856600.0,21.8999,21.9567,21.8928,21.9496,856600.0
2007-01-18 15:10:00,30.92,30.96,30.92,30.93,596300.0,21.9496,21.978,21.9496,21.9567,596300.0
2007-01-18 15:15:00,30.93,30.93,30.89,30.89,744200.0,21.9567,21.9567,21.9283,21.9283,744200.0
2007-01-18 15:20:00,30.89,30.96,30.88,30.95,894000.0,21.9283,21.978,21.9212,21.9709,894000.0
2007-01-18 15:25:00,30.95,31.01,30.93,31.01,1321100.0,21.9709,22.0134,21.9567,22.0134,1321100.0
2007-01-18 15:30:00,31.01,31.05,30.99,31.03,784600.0,22.0134,22.0418,21.9992,22.0276,784600.0
2007-01-18 15:35:00,31.02,31.03,30.96,30.97,511500.0,22.0205,22.0276,21.978,21.985,511500.0
2007-01-18 15:40:00,30.96,31.04,30.95,31.0,1265600.0,21.978,22.0347,21.9709,22.0063,1265600.0
2007-01-18 15:45:00,30.99,31.02,30.99,31.01,1420800.0,21.9992,22.0205,21.9992,22.0134,1420800.0
2007-01-18 15:50:00,31.01,31.04,31.0,31.03,1306800.0,22.0134,22.0347,22.0063,22.0276,1306800.0
2007-01-18 15:55:00,31.03,31.05,30.98,30.99,1414800.0,22.0276,22.0418,21.9921,21.9992,1414800.0
2007-01-19 09:30:00,30.73,30.93,30.69,30.85,10247400.0,21.8147,21.9567,21.7863,21.8999,10247400.0
2007-01-19 09:35:00,30.85,30.98,30.85,30.94,1638500.0,21.8999,21.9921,21.8999,21.9638,1638500.0
2007-01-19 09:40:00,30.94,30.96,30.88,30.9,674100.0,21.9638,21.978,21.9212,21.9354,674100.0
2007-01-19 09:45:00,30.9,30.93,30.87,30.9,646800.0,21.9354,21.9567,21.9141,21.9354,646800.0
2007-01-19 09:50:00,30.9,30.9,30.82,30.83,988900.0,21.9354,21.9354,21.8786,21.8857,988900.0
2007-01-19 09:55:00,30.83,30.87,30.8,30.86,1219200.0,21.8857,21.9141,21.8644,21.907,1219200.0
2007-01-19 10:00:00,30.87,30.96,30.86,30.89,1359100.0,21.9141,21.978,21.907,21.9283,1359100.0
2007-01-19 10:05:00,30.89,30.94,30.88,30.89,836600.0,21.9283,21.9638,21.9212,21.9283,836600.0
2007-01-19 10:10:00,30.89,30.89,30.83,30.84,686000.0,21.9283,21.9283,21.8857,21.8928,686000.0
2007-01-19 10:15:00,30.83,30.88,30.79,30.83,683600.0,21.8857,21.9212,21.8573,21.8857,683600.0
2007-01-19 10:20:00,30.83,30.85,30.81,30.82,628600.0,21.8857,21.8999,21.8715,21.8786,628600.0
2007-01-19 10:25:00,30.82,30.86,30.82,30.84,547600.0,21.8786,21.907,21.8786,21.8928,547600.0
2007-01-19 10:30:00,30.84,30.85,30.81,30.82,563600.0,21.8928,21.8999,21.8715,21.8786,563600.0
2007-01-19 10:35:00,30.83,30.83,30.79,30.8,737100.0,21.8857,21.8857,21.8573,21.8644,737100.0
2007-01-19 10:40:00,30.8,30.82,30.79,30.8,895000.0,21.8644,21.8786,21.8573,21.8644,895000.0
2007-01-19 10:45:00,30.79,30.83,30.79,30.83,1467500.0,21.8573,21.8857,21.8573,21.8857,1467500.0
2007-01-19 10:50:00,30.83,30.83,30.81,30.82,1159900.0,21.8857,21.8857,21.8715,21.8786,1159900.0
2007-01-19 10:55:00,30.81,30.84,30.81,30.82,2026800.0,21.8715,21.8928,21.8715,21.8786,2026800.0
2007-01-19 11:00:00,30.82,30.86,30.82,30.85,529400.0,21.8786,21.907,21.8786,21.8999,529400.0
2007-01-19 11:05:00,30.84,30.87,30.84,30.84,1010000.0,21.8928,21.9141,21.8928,21.8928,1010000.0
2007-01-19 11:10:00,30.84,30.89,30.81,30.88,1905600.0,21.8928,21.9283,21.8715,21.9212,1905600.0
2007-01-19 11:15:00,30.88,30.88,30.82,30.82,631300.0,21.9212,21.9212,21.8786,21.8786,631300.0
2007-01-19 11:20:00,30.83,30.85,30.82,30.84,234600.0,21.8857,21.8999,21.8786,21.8928,234600.0
2007-01-19 11:25:00,30.85,30.87,30.84,30.85,792300.0,21.8999,21.9141,21.8928,21.8999,792300.0
2007-01-19 11:30:00,30.85,30.88,30.82,30.85,615900.0,21.8999,21.9212,21.8786,21.8999,615900.0
2007-01-19 11:35:00,30.85,30.86,30.84,30.85,820000.0,21.8999,21.907,21.8928,21.8999,820000.0
2007-01-19 11:40:00,30.85,30.86,30.83,30.84,684900.0,21.8999,21.907,21.8857,21.8928,684900.0
2007-01-19 11:45:00,30.83,30.85,30.82,30.84,350700.0,21.8857,21.8999,21.8786,21.8928,350700.0
2007-01-19 11:50:00,30.84,30.89,30.83,30.86,984800.0,21.8928,21.9283,21.8857,21.907,984800.0
2007-01-19 11:55:00,30.86,30.9,30.86,30.88,763900.0,21.907,21.9354,21.907,21.9212,763900.0
2007-01-19 12:00:00,30.87,30.9,30.87,30.89,303400.0,21.9141,21.9354,21.9141,21.9283,303400.0
2007-01-19 12:05:00,30.88,30.95,30.88,30.9,2292800.0,21.9212,21.9709,21.9212,21.9354,2292800.0
2007-01-19 12:10:00,30.9,30.92,30.85,30.9,1078300.0,21.9354,21.9496,21.8999,21.9354,1078300.0
2007-01-19 12:15:00,30.89,30.93,30.88,30.9,476100.0,21.9283,21.9567,21.9212,21.9354,476100.0
2007-01-19 12:20:00,30.89,30.9,30.87,30.89,584500.0,21.9283,21.9354,21.9141,21.9283,584500.0
2007-01-19 12:25:00,30.89,30.91,30.88,30.89,306600.0,21.9283,21.9425,21.9212,21.9283,306600.0
2007-01-19 12:30:00,30.88,30.91,30.86,30.86,244100.0,21.9212,21.9425,21.907,21.907,244100.0
2007-01-19 12:35:00,30.86,30.87,30.83,30.85,559900.0,21.907,21.9141,21.8857,21.8999,559900.0
2007-01-19 12:40:00,30.84,30.87,30.84,30.85,579500.0,21.8928,21.9141,21.8928,21.8999,579500.0
2007-01-19 12:45:00,30.85,30.87,30.84,30.87,439200.0,21.8999,21.9141,21.8928,21.9141,439200.0
2007-01-19 12:50:00,30.87,30.89,30.85,30.88,396500.0,21.9141,21.9283,21.8999,21.9212,396500.0
2007-01-19 12:55:00,30.89,30.89,30.87,30.87,458400.0,21.9283,21.9283,21.9141,21.9141,458400.0
2007-01-19 13:00:00,30.87,30.93,30.87,30.9,528400.0,21.9141,21.9567,21.9141,21.9354,528400.0
2007-01-19 13:05:00,30.9,30.91,30.89,30.9,1114100.0,21.9354,21.9425,21.9283,21.9354,1114100.0
2007-01-19 13:10:00,30.89,30.92,30.89,30.92,459100.0,21.9283,21.9496,21.9283,21.9496,459100.0
2007-01-19 13:15:00,30.92,30.94,30.91,30.92,560800.0,21.9496,21.9638,21.9425,21.9496,560800.0
2007-01-19 13:20:00,30.91,30.93,30.9,30.9,353500.0,21.9425,21.9567,21.9354,21.9354,353500.0
2007-01-19 13:25:00,30.9,30.93,30.9,30.92,277900.0,21.9354,21.9567,21.9354,21.9496,277900.0
2007-01-19 13:30:00,30.92,30.95,30.92,30.93,435100.0,21.9496,21.9709,21.9496,21.9567,435100.0
2007-01-19 13:35:00,30.93,30.95,30.92,30.93,574200.0,21.9567,21.9709,21.9496,21.9567,574200.0
2007-01-19 13:40:00,30.93,30.95,30.93,30.94,289100.0,21.9567,21.9709,21.9567,21.9638,289100.0
2007-01-19 13:45:00,30.94,30.95,30.92,30.92,324700.0,21.9638,21.9709,21.9496,21.9496,324700.0
2007-01-19 13:50:00,30.92,30.94,30.91,30.92,546700.0,21.9496,21.9638,21.9425,21.9496,546700.0
2007-01-19 13:55:00,30.92,30.96,30.91,30.96,543300.0,21.9496,21.978,21.9425,21.978,543300.0
2007-01-19 14:00:00,30.95,30.96,30.91,30.94,804700.0,21.9709,21.978,21.9425,21.9638,804700.0
2007-01-19 14:05:00,30.93,30.96,30.93,30.94,325400.0,21.9567,21.978,21.9567,21.9638,325400.0
2007-01-19 14:10:00,30.94,30.95,30.94,30.95,122800.0,21.9638,21.9709,21.9638,21.9709,122800.0
2007-01-19 14:15:00,30.94,30.97,30.94,30.95,663900.0,21.9638,21.985,21.9638,21.9709,663900.0
2007-01-19 14:20:00,30.94,30.97,30.94,30.95,311000.0,21.9638,21.985,21.9638,21.9709,311000.0
2007-01-19 14:25:00,30.95,30.95,30.93,30.94,201200.0,21.9709,21.9709,21.9567,21.9638,201200.0
2007-01-19 14:30:00,30.93,30.96,30.93,30.95,280100.0,21.9567,21.978,21.9567,21.9709,280100.0
2007-01-19 14:35:00,30.94,30.98,30.94,30.97,1144400.0,21.9638,21.9921,21.9638,21.985,1144400.0
2007-01-19 14:40:00,30.97,31.0,30.95,30.98,631100.0,21.985,22.0063,21.9709,21.9921,631100.0
2007-01-19 14:45:00,30.98,30.99,30.96,30.98,1014700.0,21.9921,21.9992,21.978,21.9921,1014700.0
2007-01-19 14:50:00,30.98,31.05,30.97,31.03,2784400.0,21.9921,22.0418,21.985,22.0276,2784400.0
2007-01-19 14:55:00,31.03,31.09,31.03,31.04,1958700.0,22.0276,22.0702,22.0276,22.0347,1958700.0
2007-01-19 15:00:00,31.04,31.06,31.0,31.01,1513600.0,22.0347,22.0489,22.0063,22.0134,1513600.0
2007-01-19 15:05:00,31.0,31.05,31.0,31.04,1098300.0,22.0063,22.0418,22.0063,22.0347,1098300.0
2007-01-19 15:10:00,31.03,31.04,30.96,31.0,830000.0,22.0276,22.0347,21.978,22.0063,830000.0
2007-01-19 15:15:00,31.0,31.03,30.98,31.03,1334900.0,22.0063,22.0276,21.9921,22.0276,1334900.0
2007-01-19 15:20:00,31.02,31.05,31.01,31.04,943000.0,22.0205,22.0418,22.0134,22.0347,943000.0
2007-01-19 15:25:00,31.04,31.05,31.01,31.04,635500.0,22.0347,22.0418,22.0134,22.0347,635500.0
2007-01-19 15:30:00,31.04,31.05,31.02,31.04,542500.0,22.0347,22.0418,22.0205,22.0347,542500.0
2007-01-19 15:35:00,31.03,31.04,31.0,31.04,989200.0,22.0276,22.0347,22.0063,22.0347,989200.0
2007-01-19 15:40:00,31.03,31.04,31.01,31.03,456700.0,22.0276,22.0347,22.0134,22.0276,456700.0
2007-01-19 15:45:00,31.02,31.03,31.0,31.0,413200.0,22.0205,22.0276,22.0063,22.0063,413200.0
2007-01-19 15:50:00,31.01,31.08,30.99,31.06,1769800.0,22.0134,22.0631,21.9992,22.0489,1769800.0
2007-01-19 15:55:00,31.06,31.11,31.0,31.08,3225000.0,22.0489,22.0844,22.0063,22.0631,3225000.0
2007-01-22 09:30:00,31.07,31.12,31.02,31.02,2528500.0,22.056,22.0915,22.0205,22.0205,2528500.0
2007-01-22 09:35:00,31.02,31.03,30.9,30.97,692100.0,22.0205,22.0276,21.9354,21.985,692100.0
2007-01-22 09:40:00,30.96,30.99,30.93,30.94,781300.0,21.978,21.9992,21.9567,21.9638,781300.0
2007-01-22 09:45:00,30.93,30.96,30.88,30.92,552200.0,21.9567,21.978,21.9212,21.9496,552200.0
2007-01-22 09:50:00,30.93,30.93,30.85,30.88,751400.0,21.9567,21.9567,21.8999,21.9212,751400.0
2007-01-22 09:55:00,30.88,30.94,30.86,30.92,796200.0,21.9212,21.9638,21.907,21.9496,796200.0
2007-01-22 10:00:00,30.91,30.92,30.78,30.78,799300.0,21.9425,21.9496,21.8502,21.8502,799300.0
2007-01-22 10:05:00,30.78,30.83,30.71,30.72,1161000.0,21.8502,21.8857,21.8005,21.8076,1161000.0
2007-01-22 10:10:00,30.71,30.77,30.7,30.76,1186300.0,21.8005,21.8431,21.7934,21.836,1186300.0
2007-01-22 10:15:00,30.76,30.9,30.76,30.81,1012700.0,21.836,21.9354,21.836,21.8715,1012700.0
2007-01-22 10:20:00,30.81,30.88,30.81,30.81,867900.0,21.8715,21.9212,21.8715,21.8715,867900.0
2007-01-22 10:25:00,30.81,30.84,30.79,30.81,911000.0,21.8715,21.8928,21.8573,21.8715,911000.0
2007-01-22 10:30:00,30.81,30.82,30.69,30.72,1164400.0,21.8715,21.8786,21.7863,21.8076,1164400.0
2007-01-22 10:35:00,30.72,30.73,30.65,30.68,900300.0,21.8076,21.8147,21.7579,21.7792,900300.0
2007-01-22 10:40:00,30.68,30.75,30.68,30.71,816200.0,21.7792,21.8289,21.7792,21.8005,816200.0
2007-01-22 10:45:00,30.72,30.75,30.65,30.66,849200.0,21.8076,21.8289,21.7579,21.765,849200.0
2007-01-22 10:50:00,30.66,30.71,30.63,30.65,897100.0,21.765,21.8005,21.7437,21.7579,897100.0
2007-01-22 10:55:00,30.65,30.68,30.63,30.64,618500.0,21.7579,21.7792,21.7437,21.7508,618500.0
2007-01-22 11:00:00,30.64,30.66,30.6,30.61,882400.0,21.7508,21.765,21.7224,21.7295,882400.0
2007-01-22 11:05:00,30.61,30.66,30.59,30.64,935700.0,21.7295,21.765,21.7153,21.7508,935700.0
2007-01-22 11:10:00,30.63,30.67,30.62,30.67,613100.0,21.7437,21.7721,21.7366,21.7721,613100.0
2007-01-22 11:15:00,30.67,30.68,30.6,30.61,491100.0,21.7721,21.7792,21.7224,21.7295,491100.0
2007-01-22 11:20:00,30.61,30.62,30.57,30.58,651000.0,21.7295,21.7366,21.7011,21.7082,651000.0
2007-01-22 11:25:00,30.58,30.59,30.55,30.56,663300.0,21.7082,21.7153,21.6869,21.694,663300.0
2007-01-22 11:30:00,30.57,30.57,30.53,30.56,401900.0,21.7011,21.7011,21.6727,21.694,401900.0
2007-01-22 11:35:00,30.56,30.58,30.54,30.56,273100.0,21.694,21.7082,21.6798,21.694,273100.0
2007-01-22 11:40:00,30.56,30.6,30.52,30.54,826600.0,21.694,21.7224,21.6656,21.6798,826600.0
2007-01-22 11:45:00,30.54,30.55,30.53,30.55,427000.0,21.6798,21.6869,21.6727,21.6869,427000.0
2007-01-22 11:50:00,30.55,30.6,30.54,30.6,581000.0,21.6869,21.7224,21.6798,21.7224,581000.0
2007-01-22 11:55:00,30.6,30.61,30.51,30.54,735100.0,21.7224,21.7295,21.6585,21.6798,735100.0
2007-01-22 12:00:00,30.54,30.58,30.53,30.55,657900.0,21.6798,21.7082,21.6727,21.6869,657900.0
2007-01-22 12:05:00,30.55,30.57,30.55,30.56,315600.0,21.6869,21.7011,21.6869,21.694,315600.0
2007-01-22 12:10:00,30.56,30.57,30.55,30.56,280800.0,21.694,21.7011,21.6869,21.694,280800.0
2007-01-22 12:15:00,30.57,30.57,30.54,30.56,703200.0,21.7011,21.7011,21.6798,21.694,703200.0
2007-01-22 12:20:00,30.56,30.59,30.56,30.57,415700.0,21.694,21.7153,21.694,21.7011,415700.0
2007-01-22 12:25:00,30.58,30.59,30.56,30.57,362800.0,21.7082,21.7153,21.694,21.7011,362800.0
2007-01-22 12:30:00,30.58,30.58,30.54,30.57,354900.0,21.7082,21.7082,21.6798,21.7011,354900.0
2007-01-22 12:35:00,30.56,30.59,30.55,30.56,355400.0,21.694,21.7153,21.6869,21.694,355400.0
2007-01-22 12:40:00,30.56,30.64,30.55,30.6,596200.0,21.694,21.7508,21.6869,21.7224,596200.0
2007-01-22 12:45:00,30.6,30.61,30.56,30.59,277800.0,21.7224,21.7295,21.694,21.7153,277800.0
2007-01-22 12:50:00,30.6,30.62,30.58,30.6,251400.0,21.7224,21.7366,21.7082,21.7224,251400.0
2007-01-22 12:55:00,30.6,30.6,30.59,30.6,122900.0,21.7224,21.7224,21.7153,21.7224,122900.0
2007-01-22 13:00:00,30.6,30.6,30.57,30.57,284900.0,21.7224,21.7224,21.7011,21.7011,284900.0
2007-01-22 13:05:00,30.57,30.58,30.52,30.57,638100.0,21.7011,21.7082,21.6656,21.7011,638100.0
2007-01-22 13:10:00,30.56,30.62,30.56,30.59,571000.0,21.694,21.7366,21.694,21.7153,571000.0
2007-01-22 13:15:00,30.59,30.65,30.59,30.65,365200.0,21.7153,21.7579,21.7153,21.7579,365200.0
2007-01-22 13:20:00,30.64,30.68,30.63,30.63,784500.0,21.7508,21.7792,21.7437,21.7437,784500.0
2007-01-22 13:25:00,30.63,30.64,30.6,30.62,324000.0,21.7437,21.7508,21.7224,21.7366,324000.0
2007-01-22 13:30:00,30.63,30.63,30.6,30.6,232800.0,21.7437,21.7437,21.7224,21.7224,232800.0
2007-01-22 13:35:00,30.61,30.61,30.57,30.58,297300.0,21.7295,21.7295,21.7011,21.7082,297300.0
2007-01-22 13:40:00,30.58,30.6,30.58,30.59,161200.0,21.7082,21.7224,21.7082,21.7153,161200.0
2007-01-22 13:45:00,30.58,30.59,30.54,30.56,324900.0,21.7082,21.7153,21.6798,21.694,324900.0
2007-01-22 13:50:00,30.56,30.6,30.56,30.6,226600.0,21.694,21.7224,21.694,21.7224,226600.0
2007-01-22 13:55:00,30.59,30.64,30.59,30.64,423600.0,21.7153,21.7508,21.7153,21.7508,423600.0
2007-01-22 14:00:00,30.63,30.64,30.61,30.63,378200.0,21.7437,21.7508,21.7295,21.7437,378200.0
2007-01-22 14:05:00,30.64,30.64,30.61,30.63,413200.0,21.7508,21.7508,21.7295,21.7437,413200.0
2007-01-22 14:10:00,30.63,30.63,30.57,30.59,452400.0,21.7437,21.7437,21.7011,21.7153,452400.0
2007-01-22 14:15:00,30.59,30.6,30.57,30.6,250800.0,21.7153,21.7224,21.7011,21.7224,250800.0
2007-01-22 14:20:00,30.59,30.61,30.59,30.6,349300.0,21.7153,21.7295,21.7153,21.7224,349300.0
2007-01-22 14:25:00,30.61,30.61,30.59,30.61,256600.0,21.7295,21.7295,21.7153,21.7295,256600.0
2007-01-22 14:30:00,30.6,30.63,30.58,30.62,843100.0,21.7224,21.7437,21.7082,21.7366,843100.0
2007-01-22 14:35:00,30.62,30.63,30.6,30.63,360500.0,21.7366,21.7437,21.7224,21.7437,360500.0
2007-01-22 14:40:00,30.62,30.69,30.62,30.69,563700.0,21.7366,21.7863,21.7366,21.7863,563700.0
2007-01-22 14:45:00,30.68,30.69,30.64,30.64,389700.0,21.7792,21.7863,21.7508,21.7508,389700.0
2007-01-22 14:50:00,30.65,30.69,30.64,30.66,452800.0,21.7579,21.7863,21.7508,21.765,452800.0
2007-01-22 14:55:00,30.66,30.68,30.65,30.68,330800.0,21.765,21.7792,21.7579,21.7792,330800.0
2007-01-22 15:00:00,30.68,30.68,30.6,30.64,404600.0,21.7792,21.7792,21.7224,21.7508,404600.0
2007-01-22 15:05:00,30.63,30.64,30.61,30.62,265100.0,21.7437,21.7508,21.7295,21.7366,265100.0
2007-01-22 15:10:00,30.62,30.64,30.61,30.62,386400.0,21.7366,21.7508,21.7295,21.7366,386400.0
2007-01-22 15:15:00,30.62,30.63,30.57,30.57,414000.0,21.7366,21.7437,21.7011,21.7011,414000.0
2007-01-22 15:20:00,30.57,30.62,30.54,30.61,970400.0,21.7011,21.7366,21.6798,21.7295,970400.0
2007-01-22 15:25:00,30.61,30.62,30.59,30.59,526800.0,21.7295,21.7366,21.7153,21.7153,526800.0
2007-01-22 15:30:00,30.59,30.61,30.57,30.6,577000.0,21.7153,21.7295,21.7011,21.7224,577000.0
2007-01-22 15:35:00,30.61,30.61,30.6,30.61,527200.0,21.7295,21.7295,21.7224,21.7295,527200.0
2007-01-22 15:40:00,30.6,30.65,30.59,30.64,940000.0,21.7224,21.7579,21.7153,21.7508,940000.0
2007-01-22 15:45:00,30.65,30.65,30.6,30.62,666700.0,21.7579,21.7579,21.7224,21.7366,666700.0
2007-01-22 15:50:00,30.63,30.66,30.62,30.64,1059200.0,21.7437,21.765,21.7366,21.7508,1059200.0
2007-01-22 15:55:00,30.64,30.73,30.61,30.73,2305300.0,21.7508,21.8147,21.7295,21.8147,2305300.0
2007-01-23 09:30:00,30.63,30.77,30.59,30.75,1490100.0,21.7437,21.8431,21.7153,21.8289,1490100.0
2007-01-23 09:35:00,30.75,30.75,30.63,30.66,758400.0,21.8289,21.8289,21.7437,21.765,758400.0
2007-01-23 09:40:00,30.66,30.67,30.53,30.53,739400.0,21.765,21.7721,21.6727,21.6727,739400.0
2007-01-23 09:45:00,30.53,30.67,30.52,30.67,967200.0,21.6727,21.7721,21.6656,21.7721,967200.0
2007-01-23 09:50:00,30.67,30.83,30.67,30.81,941800.0,21.7721,21.8857,21.7721,21.8715,941800.0
2007-01-23 09:55:00,30.81,30.9,30.78,30.88,803200.0,21.8715,21.9354,21.8502,21.9212,803200.0
2007-01-23 10:00:00,30.89,30.89,30.83,30.87,1200700.0,21.9283,21.9283,21.8857,21.9141,1200700.0
2007-01-23 10:05:00,30.87,30.88,30.81,30.83,814000.0,21.9141,21.9212,21.8715,21.8857,814000.0
2007-01-23 10:10:00,30.83,30.86,30.77,30.78,579600.0,21.8857,21.907,21.8431,21.8502,579600.0
2007-01-23 10:15:00,30.77,30.81,30.73,30.8,644500.0,21.8431,21.8715,21.8147,21.8644,644500.0
2007-01-23 10:20:00,30.8,30.82,30.74,30.78,320300.0,21.8644,21.8786,21.8218,21.8502,320300.0
2007-01-23 10:25:00,30.78,30.79,30.72,30.78,328400.0,21.8502,21.8573,21.8076,21.8502,328400.0
2007-01-23 10:30:00,30.78,30.8,30.74,30.78,403200.0,21.8502,21.8644,21.8218,21.8502,403200.0
2007-01-23 10:35:00,30.79,30.81,30.75,30.76,737700.0,21.8573,21.8715,21.8289,21.836,737700.0
2007-01-23 10:40:00,30.75,30.77,30.7,30.7,376300.0,21.8289,21.8431,21.7934,21.7934,376300.0
2007-01-23 10:45:00,30.7,30.74,30.69,30.72,357700.0,21.7934,21.8218,21.7863,21.8076,357700.0
2007-01-23 10:50:00,30.73,30.77,30.72,30.75,511800.0,21.8147,21.8431,21.8076,21.8289,511800.0
2007-01-23 10:55:00,30.75,30.75,30.71,30.72,353600.0,21.8289,21.8289,21.8005,21.8076,353600.0
2007-01-23 11:00:00,30.71,30.75,30.7,30.74,310200.0,21.8005,21.8289,21.7934,21.8218,310200.0
2007-01-23 11:05:00,30.74,30.76,30.67,30.72,1185700.0,21.8218,21.836,21.7721,21.8076,1185700.0
2007-01-23 11:10:00,30.73,30.73,30.67,30.71,545000.0,21.8147,21.8147,21.7721,21.8005,545000.0
2007-01-23 11:15:00,30.71,30.73,30.68,30.72,935300.0,21.8005,21.8147,21.7792,21.8076,935300.0
2007-01-23 11:20:00,30.72,30.75,30.7,30.7,528700.0,21.8076,21.8289,21.7934,21.7934,528700.0
2007-01-23 11:25:00,30.7,30.73,30.7,30.71,450900.0,21.7934,21.8147,21.7934,21.8005,450900.0
2007-01-23 11:30:00,30.71,30.72,30.7,30.72,429700.0,21.8005,21.8076,21.7934,21.8076,429700.0
2007-01-23 11:35:00,30.73,30.73,30.67,30.72,589900.0,21.8147,21.8147,21.7721,21.8076,589900.0
2007-01-23 11:40:00,30.72,30.75,30.71,30.75,310000.0,21.8076,21.8289,21.8005,21.8289,310000.0
2007-01-23 11:45:00,30.75,30.76,30.72,30.73,287500.0,21.8289,21.836,21.8076,21.8147,287500.0
2007-01-23 11:50:00,30.73,30.76,30.73,30.74,188900.0,21.8147,21.836,21.8147,21.8218,188900.0
2007-01-23 11:55:00,30.73,30.76,30.73,30.75,326100.0,21.8147,21.836,21.8147,21.8289,326100.0
2007-01-23 12:00:00,30.74,30.75,30.72,30.73,407200.0,21.8218,21.8289,21.8076,21.8147,407200.0
2007-01-23 12:05:00,30.73,30.74,30.71,30.73,236700.0,21.8147,21.8218,21.8005,21.8147,236700.0
2007-01-23 12:10:00,30.74,30.74,30.65,30.67,783900.0,21.8218,21.8218,21.7579,21.7721,783900.0
2007-01-23 12:15:00,30.67,30.75,30.67,30.74,530300.0,21.7721,21.8289,21.7721,21.8218,530300.0
2007-01-23 12:20:00,30.74,30.74,30.69,30.69,476400.0,21.8218,21.8218,21.7863,21.7863,476400.0
2007-01-23 12:25:00,30.7,30.74,30.69,30.74,473800.0,21.7934,21.8218,21.7863,21.8218,473800.0
2007-01-23 12:30:00,30.73,30.77,30.7,30.72,500900.0,21.8147,21.8431,21.7934,21.8076,500900.0
2007-01-23 12:35:00,30.72,30.72,30.69,30.7,164200.0,21.8076,21.8076,21.7863,21.7934,164200.0
2007-01-23 12:40:00,30.69,30.72,30.69,30.7,305900.0,21.7863,21.8076,21.7863,21.7934,305900.0
2007-01-23 12:45:00,30.7,30.73,30.69,30.72,466800.0,21.7934,21.8147,21.7863,21.8076,466800.0
2007-01-23 12:50:00,30.72,30.74,30.7,30.73,522700.0,21.8076,21.8218,21.7934,21.8147,522700.0
2007-01-23 12:55:00,30.73,30.73,30.72,30.73,392900.0,21.8147,21.8147,21.8076,21.8147,392900.0
2007-01-23 13:00:00,30.72,30.74,30.72,30.73,260700.0,21.8076,21.8218,21.8076,21.8147,260700.0
2007-01-23 13:05:00,30.73,30.74,30.72,30.74,306800.0,21.8147,21.8218,21.8076,21.8218,306800.0
2007-01-23 13:10:00,30.74,30.8,30.73,30.78,612300.0,21.8218,21.8644,21.8147,21.8502,612300.0
2007-01-23 13:15:00,30.78,30.79,30.76,30.78,268100.0,21.8502,21.8573,21.836,21.8502,268100.0
2007-01-23 13:20:00,30.79,30.8,30.77,30.8,350300.0,21.8573,21.8644,21.8431,21.8644,350300.0
2007-01-23 13:25:00,30.79,30.82,30.79,30.82,737200.0,21.8573,21.8786,21.8573,21.8786,737200.0
2007-01-23 13:30:00,30.82,30.88,30.8,30.87,653000.0,21.8786,21.9212,21.8644,21.9141,653000.0
2007-01-23 13:35:00,30.88,30.89,30.83,30.85,846800.0,21.9212,21.9283,21.8857,21.8999,846800.0
2007-01-23 13:40:00,30.86,30.86,30.8,30.85,621400.0,21.907,21.907,21.8644,21.8999,621400.0
2007-01-23 13:45:00,30.85,30.92,30.85,30.9,779200.0,21.8999,21.9496,21.8999,21.9354,779200.0
2007-01-23 13:50:00,30.9,30.91,30.87,30.88,371800.0,21.9354,21.9425,21.9141,21.9212,371800.0
2007-01-23 13:55:00,30.88,30.91,30.87,30.9,471200.0,21.9212,21.9425,21.9141,21.9354,471200.0
2007-01-23 14:00:00,30.91,30.96,30.9,30.9,673200.0,21.9425,21.978,21.9354,21.9354,673200.0
2007-01-23 14:05:00,30.9,30.92,30.85,30.88,980200.0,21.9354,21.9496,21.8999,21.9212,980200.0
2007-01-23 14:10:00,30.89,30.9,30.86,30.88,493800.0,21.9283,21.9354,21.907,21.9212,493800.0
2007-01-23 14:15:00,30.89,30.89,30.84,30.84,318000.0,21.9283,21.9283,21.8928,21.8928,318000.0
2007-01-23 14:20:00,30.84,30.85,30.8,30.81,530500.0,21.8928,21.8999,21.8644,21.8715,530500.0
2007-01-23 14:25:00,30.81,30.84,30.8,30.8,287600.0,21.8715,21.8928,21.8644,21.8644,287600.0
2007-01-23 14:30:00,30.8,30.81,30.69,30.72,979600.0,21.8644,21.8715,21.7863,21.8076,979600.0
2007-01-23 14:35:00,30.71,30.76,30.71,30.76,521600.0,21.8005,21.836,21.8005,21.836,521600.0
2007-01-23 14:40:00,30.76,30.77,30.71,30.74,500500.0,21.836,21.8431,21.8005,21.8218,500500.0
2007-01-23 14:45:00,30.74,30.74,30.66,30.69,917800.0,21.8218,21.8218,21.765,21.7863,917800.0
2007-01-23 14:50:00,30.69,30.7,30.68,30.68,153100.0,21.7863,21.7934,21.7792,21.7792,153100.0
2007-01-23 14:55:00,30.68,30.74,30.68,30.72,525100.0,21.7792,21.8218,21.7792,21.8076,525100.0
2007-01-23 15:00:00,30.72,30.74,30.72,30.73,426800.0,21.8076,21.8218,21.8076,21.8147,426800.0
2007-01-23 15:05:00,30.73,30.75,30.72,30.73,416700.0,21.8147,21.8289,21.8076,21.8147,416700.0
2007-01-23 15:10:00,30.73,30.77,30.73,30.75,496900.0,21.8147,21.8431,21.8147,21.8289,496900.0
2007-01-23 15:15:00,30.76,30.78,30.74,30.78,378800.0,21.836,21.8502,21.8218,21.8502,378800.0
2007-01-23 15:20:00,30.78,30.87,30.73,30.77,505900.0,21.8502,21.9141,21.8147,21.8431,505900.0
2007-01-23 15:25:00,30.77,30.82,30.76,30.8,549100.0,21.8431,21.8786,21.836,21.8644,549100.0
2007-01-23 15:30:00,30.79,30.8,30.76,30.77,480400.0,21.8573,21.8644,21.836,21.8431,480400.0
2007-01-23 15:35:00,30.77,30.8,30.77,30.79,283900.0,21.8431,21.8644,21.8431,21.8573,283900.0
2007-01-23 15:40:00,30.8,30.83,30.79,30.83,469700.0,21.8644,21.8857,21.8573,21.8857,469700.0
2007-01-23 15:45:00,30.83,30.84,30.76,30.76,821600.0,21.8857,21.8928,21.836,21.836,821600.0
2007-01-23 15:50:00,30.76,30.8,30.73,30.76,1176700.0,21.836,21.8644,21.8147,21.836,1176700.0
2007-01-23 15:55:00,30.76,30.82,30.74,30.77,1292300.0,21.836,21.8786,21.8218,21.8431,1292300.0
2007-01-24 09:30:00,30.78,30.88,30.7,30.82,1971900.0,21.8502,21.9212,21.7934,21.8786,1971900.0
2007-01-24 09:35:00,30.83,30.88,30.81,30.87,1011700.0,21.8857,21.9212,21.8715,21.9141,1011700.0
2007-01-24 09:40:00,30.86,30.89,30.78,30.8,1024200.0,21.907,21.9283,21.8502,21.8644,1024200.0
2007-01-24 09:45:00,30.81,30.81,30.67,30.74,1425400.0,21.8715,21.8715,21.7721,21.8218,1425400.0
2007-01-24 09:50:00,30.75,30.75,30.65,30.7,1485500.0,21.8289,21.8289,21.7579,21.7934,1485500.0
2007-01-24 09:55:00,30.69,30.7,30.68,30.7,680900.0,21.7863,21.7934,21.7792,21.7934,680900.0
2007-01-24 10:00:00,30.7,30.77,30.69,30.73,758200.0,21.7934,21.8431,21.7863,21.8147,758200.0
2007-01-24 10:05:00,30.72,30.77,30.72,30.76,345900.0,21.8076,21.8431,21.8076,21.836,345900.0
2007-01-24 10:10:00,30.77,30.81,30.75,30.81,1059800.0,21.8431,21.8715,21.8289,21.8715,1059800.0
2007-01-24 10:15:00,30.81,30.84,30.8,30.82,865400.0,21.8715,21.8928,21.8644,21.8786,865400.0
2007-01-24 10:20:00,30.83,30.84,30.82,30.84,784500.0,21.8857,21.8928,21.8786,21.8928,784500.0
2007-01-24 10:25:00,30.83,30.9,30.83,30.9,1024000.0,21.8857,21.9354,21.8857,21.9354,1024000.0
2007-01-24 10:30:00,30.9,30.96,30.89,30.96,1198100.0,21.9354,21.978,21.9283,21.978,1198100.0
2007-01-24 10:35:00,30.95,30.99,30.95,30.99,1013400.0,21.9709,21.9992,21.9709,21.9992,1013400.0
2007-01-24 10:40:00,30.99,31.03,30.98,31.01,1077000.0,21.9992,22.0276,21.9921,22.0134,1077000.0
2007-01-24 10:45:00,31.01,31.12,31.0,31.12,1192600.0,22.0134,22.0915,22.0063,22.0915,1192600.0
2007-01-24 10:50:00,31.11,31.15,31.05,31.11,1300100.0,22.0844,22.1128,22.0418,22.0844,1300100.0
2007-01-24 10:55:00,31.11,31.24,31.1,31.2,1352400.0,22.0844,22.1767,22.0773,22.1483,1352400.0
2007-01-24 11:00:00,31.2,31.25,31.14,31.23,1211200.0,22.1483,22.1838,22.1057,22.1696,1211200.0
2007-01-24 11:05:00,31.23,31.3,31.22,31.27,1810700.0,22.1696,22.2193,22.1625,22.198,1810700.0
2007-01-24 11:10:00,31.27,31.3,31.26,31.27,932600.0,22.198,22.2193,22.1909,22.198,932600.0
2007-01-24 11:15:00,31.26,31.28,31.26,31.27,543200.0,22.1909,22.2051,22.1909,22.198,543200.0
2007-01-24 11:20:00,31.26,31.29,31.23,31.24,1959900.0,22.1909,22.2122,22.1696,22.1767,1959900.0
2007-01-24 11:25:00,31.24,31.24,31.21,31.21,538900.0,22.1767,22.1767,22.1554,22.1554,538900.0
2007-01-24 11:30:00,31.21,31.21,31.14,31.18,1184000.0,22.1554,22.1554,22.1057,22.1341,1184000.0
2007-01-24 11:35:00,31.17,31.19,31.15,31.17,604600.0,22.127,22.1412,22.1128,22.127,604600.0
2007-01-24 11:40:00,31.17,31.18,31.17,31.17,168900.0,22.127,22.1341,22.127,22.127,168900.0
2007-01-24 11:45:00,31.17,31.18,31.14,31.15,336600.0,22.127,22.1341,22.1057,22.1128,336600.0
2007-01-24 11:50:00,31.14,31.17,31.13,31.14,418800.0,22.1057,22.127,22.0986,22.1057,418800.0
2007-01-24 11:55:00,31.14,31.15,31.11,31.11,715100.0,22.1057,22.1128,22.0844,22.0844,715100.0
2007-01-24 12:00:00,31.11,31.15,31.11,31.14,649100.0,22.0844,22.1128,22.0844,22.1057,649100.0
2007-01-24 12:05:00,31.14,31.17,31.13,31.17,807600.0,22.1057,22.127,22.0986,22.127,807600.0
2007-01-24 12:10:00,31.17,31.17,31.13,31.13,679600.0,22.127,22.127,22.0986,22.0986,679600.0
2007-01-24 12:15:00,31.14,31.14,31.1,31.1,498500.0,22.1057,22.1057,22.0773,22.0773,498500.0
2007-01-24 12:20:00,31.11,31.11,31.08,31.11,423500.0,22.0844,22.0844,22.0631,22.0844,423500.0
2007-01-24 12:25:00,31.11,31.16,31.1,31.14,822700.0,22.0844,22.1199,22.0773,22.1057,822700.0
2007-01-24 12:30:00,31.13,31.17,31.13,31.15,224200.0,22.0986,22.127,22.0986,22.1128,224200.0
2007-01-24 12:35:00,31.15,31.18,31.15,31.16,318900.0,22.1128,22.1341,22.1128,22.1199,318900.0
2007-01-24 12:40:00,31.17,31.17,31.12,31.14,330300.0,22.127,22.127,22.0915,22.1057,330300.0
2007-01-24 12:45:00,31.14,31.14,31.09,31.1,460400.0,22.1057,22.1057,22.0702,22.0773,460400.0
2007-01-24 12:50:00,31.1,31.13,31.09,31.12,584200.0,22.0773,22.0986,22.0702,22.0915,584200.0
2007-01-24 12:55:00,31.11,31.13,31.11,31.11,222700.0,22.0844,22.0986,22.0844,22.0844,222700.0
2007-01-24 13:00:00,31.12,31.12,31.04,31.06,597300.0,22.0915,22.0915,22.0347,22.0489,597300.0
2007-01-24 13:05:00,31.07,31.07,31.06,31.07,209100.0,22.056,22.056,22.0489,22.056,209100.0
2007-01-24 13:10:00,31.06,31.08,31.05,31.07,328300.0,22.0489,22.0631,22.0418,22.056,328300.0
2007-01-24 13:15:00,31.08,31.11,31.07,31.1,343700.0,22.0631,22.0844,22.056,22.0773,343700.0
2007-01-24 13:20:00,31.11,31.13,31.1,31.11,333300.0,22.0844,22.0986,22.0773,22.0844,333300.0
2007-01-24 13:25:00,31.11,31.12,31.1,31.11,199300.0,22.0844,22.0915,22.0773,22.0844,199300.0
2007-01-24 13:30:00,31.11,31.12,31.08,31.08,143100.0,22.0844,22.0915,22.0631,22.0631,143100.0
2007-01-24 13:35:00,31.08,31.14,31.08,31.13,373600.0,22.0631,22.1057,22.0631,22.0986,373600.0
2007-01-24 13:40:00,31.14,31.16,31.13,31.13,267000.0,22.1057,22.1199,22.0986,22.0986,267000.0
2007-01-24 13:45:00,31.13,31.18,31.12,31.15,472000.0,22.0986,22.1341,22.0915,22.1128,472000.0
2007-01-24 13:50:00,31.16,31.16,31.13,31.14,223100.0,22.1199,22.1199,22.0986,22.1057,223100.0
2007-01-24 13:55:00,31.14,31.2,31.13,31.17,1179800.0,22.1057,22.1483,22.0986,22.127,1179800.0
2007-01-24 14:00:00,31.17,31.18,31.14,31.15,301100.0,22.127,22.1341,22.1057,22.1128,301100.0
2007-01-24 14:05:00,31.15,31.17,31.15,31.16,209300.0,22.1128,22.127,22.1128,22.1199,209300.0
2007-01-24 14:10:00,31.16,31.17,31.16,31.17,180700.0,22.1199,22.127,22.1199,22.127,180700.0
2007-01-24 14:15:00,31.17,31.17,31.16,31.16,175300.0,22.127,22.127,22.1199,22.1199,175300.0
2007-01-24 14:20:00,31.17,31.17,31.13,31.15,637200.0,22.127,22.127,22.0986,22.1128,637200.0
2007-01-24 14:25:00,31.15,31.16,31.13,31.15,253700.0,22.1128,22.1199,22.0986,22.1128,253700.0
2007-01-24 14:30:00,31.16,31.17,31.14,31.16,565000.0,22.1199,22.127,22.1057,22.1199,565000.0
2007-01-24 14:35:00,31.17,31.17,31.12,31.14,800700.0,22.127,22.127,22.0915,22.1057,800700.0
2007-01-24 14:40:00,31.14,31.17,31.13,31.13,744300.0,22.1057,22.127,22.0986,22.0986,744300.0
2007-01-24 14:45:00,31.13,31.14,31.1,31.13,570300.0,22.0986,22.1057,22.0773,22.0986,570300.0
2007-01-24 14:50:00,31.13,31.14,31.1,31.11,462500.0,22.0986,22.1057,22.0773,22.0844,462500.0
2007-01-24 14:55:00,31.12,31.14,31.1,31.11,362400.0,22.0915,22.1057,22.0773,22.0844,362400.0
2007-01-24 15:00:00,31.11,31.13,31.1,31.12,724400.0,22.0844,22.0986,22.0773,22.0915,724400.0
2007-01-24 15:05:00,31.12,31.13,31.11,31.12,665700.0,22.0915,22.0986,22.0844,22.0915,665700.0
2007-01-24 15:10:00,31.12,31.13,31.03,31.06,1321100.0,22.0915,22.0986,22.0276,22.0489,1321100.0
2007-01-24 15:15:00,31.07,31.07,30.97,31.01,1980400.0,22.056,22.056,21.985,22.0134,1980400.0
2007-01-24 15:20:00,31.01,31.03,31.01,31.02,294600.0,22.0134,22.0276,22.0134,22.0205,294600.0
2007-01-24 15:25:00,31.02,31.04,31.01,31.03,264300.0,22.0205,22.0347,22.0134,22.0276,264300.0
2007-01-24 15:30:00,31.04,31.07,31.03,31.05,621300.0,22.0347,22.056,22.0276,22.0418,621300.0
2007-01-24 15:35:00,31.05,31.07,31.03,31.06,513500.0,22.0418,22.056,22.0276,22.0489,513500.0
2007-01-24 15:40:00,31.07,31.27,31.05,31.1,812500.0,22.056,22.198,22.0418,22.0773,812500.0
2007-01-24 15:45:00,31.09,31.1,31.08,31.1,543200.0,22.0702,22.0773,22.0631,22.0773,543200.0
2007-01-24 15:50:00,31.09,31.1,31.05,31.08,991500.0,22.0702,22.0773,22.0418,22.0631,991500.0
2007-01-24 15:55:00,31.08,31.09,31.06,31.08,1475300.0,22.0631,22.0702,22.0489,22.0631,1475300.0
2007-01-25 09:30:00,31.06,31.12,31.04,31.07,3663100.0,22.0489,22.0915,22.0347,22.056,3663100.0
2007-01-25 09:35:00,31.06,31.07,31.0,31.04,1398900.0,22.0489,22.056,22.0063,22.0347,1398900.0
2007-01-25 09:40:00,31.04,31.09,31.02,31.08,985000.0,22.0347,22.0702,22.0205,22.0631,985000.0
2007-01-25 09:45:00,31.08,31.17,31.07,31.17,1065900.0,22.0631,22.127,22.056,22.127,1065900.0
2007-01-25 09:50:00,31.18,31.33,31.17,31.33,2191700.0,22.1341,22.2406,22.127,22.2406,2191700.0
2007-01-25 09:55:00,31.32,31.45,31.31,31.37,2081400.0,22.2335,22.3258,22.2264,22.269,2081400.0
2007-01-25 10:00:00,31.37,31.4,31.31,31.4,1323700.0,22.269,22.2903,22.2264,22.2903,1323700.0
2007-01-25 10:05:00,31.39,31.48,31.39,31.46,1805300.0,22.2832,22.3471,22.2832,22.3329,1805300.0
2007-01-25 10:10:00,31.46,31.48,31.4,31.4,993300.0,22.3329,22.3471,22.2903,22.2903,993300.0
2007-01-25 10:15:00,31.4,31.41,31.32,31.34,1336700.0,22.2903,22.2974,22.2335,22.2477,1336700.0
2007-01-25 10:20:00,31.33,31.35,31.29,31.29,888600.0,22.2406,22.2548,22.2122,22.2122,888600.0
2007-01-25 10:25:00,31.3,31.3,31.17,31.2,1018700.0,22.2193,22.2193,22.127,22.1483,1018700.0
2007-01-25 10:30:00,31.2,31.24,31.12,31.16,706700.0,22.1483,22.1767,22.0915,22.1199,706700.0
2007-01-25 10:35:00,31.17,31.2,31.03,31.1,1272100.0,22.127,22.1483,22.0276,22.0773,1272100.0
2007-01-25 10:40:00,31.1,31.12,31.03,31.12,785200.0,22.0773,22.0915,22.0276,22.0915,785200.0
2007-01-25 10:45:00,31.11,31.17,31.08,31.17,610800.0,22.0844,22.127,22.0631,22.127,610800.0
2007-01-25 10:50:00,31.15,31.17,31.14,31.14,481800.0,22.1128,22.127,22.1057,22.1057,481800.0
2007-01-25 10:55:00,31.14,31.15,31.07,31.11,363700.0,22.1057,22.1128,22.056,22.0844,363700.0
2007-01-25 11:00:00,31.12,31.15,31.11,31.11,451700.0,22.0915,22.1128,22.0844,22.0844,451700.0
2007-01-25 11:05:00,31.11,31.17,31.11,31.14,451900.0,22.0844,22.127,22.0844,22.1057,451900.0
2007-01-25 11:10:00,31.15,31.17,31.12,31.17,289400.0,22.1128,22.127,22.0915,22.127,289400.0
2007-01-25 11:15:00,31.16,31.22,31.16,31.22,514100.0,22.1199,22.1625,22.1199,22.1625,514100.0
2007-01-25 11:20:00,31.22,31.27,31.17,31.27,808000.0,22.1625,22.198,22.127,22.198,808000.0
2007-01-25 11:25:00,31.27,31.32,31.24,31.28,1071000.0,22.198,22.2335,22.1767,22.2051,1071000.0
2007-01-25 11:30:00,31.27,31.3,31.18,31.18,516600.0,22.198,22.2193,22.1341,22.1341,516600.0
2007-01-25 11:35:00,31.17,31.23,31.17,31.23,374500.0,22.127,22.1696,22.127,22.1696,374500.0
2007-01-25 11:40:00,31.22,31.28,31.21,31.26,388800.0,22.1625,22.2051,22.1554,22.1909,388800.0
2007-01-25 11:45:00,31.25,31.26,31.18,31.18,458800.0,22.1838,22.1909,22.1341,22.1341,458800.0
2007-01-25 11:50:00,31.18,31.21,31.17,31.2,316000.0,22.1341,22.1554,22.127,22.1483,316000.0
2007-01-25 11:55:00,31.19,31.2,31.13,31.17,352500.0,22.1412,22.1483,22.0986,22.127,352500.0
2007-01-25 12:00:00,31.16,31.19,31.14,31.15,434100.0,22.1199,22.1412,22.1057,22.1128,434100.0
2007-01-25 12:05:00,31.15,31.16,31.08,31.14,788800.0,22.1128,22.1199,22.0631,22.1057,788800.0
2007-01-25 12:10:00,31.14,31.16,31.07,31.09,1097500.0,22.1057,22.1199,22.056,22.0702,1097500.0
2007-01-25 12:15:00,31.09,31.1,31.07,31.09,406600.0,22.0702,22.0773,22.056,22.0702,406600.0
2007-01-25 12:20:00,31.08,31.09,31.0,31.04,889100.0,22.0631,22.0702,22.0063,22.0347,889100.0
2007-01-25 12:25:00,31.03,31.04,30.99,31.0,767400.0,22.0276,22.0347,21.9992,22.0063,767400.0
2007-01-25 12:30:00,31.0,31.04,30.99,31.03,462600.0,22.0063,22.0347,21.9992,22.0276,462600.0
2007-01-25 12:35:00,31.02,31.08,31.02,31.07,720300.0,22.0205,22.0631,22.0205,22.056,720300.0
2007-01-25 12:40:00,31.07,31.07,30.92,30.98,1495900.0,22.056,22.056,21.9496,21.9921,1495900.0
2007-01-25 12:45:00,30.99,30.99,30.94,30.94,775800.0,21.9992,21.9992,21.9638,21.9638,775800.0
2007-01-25 12:50:00,30.94,30.95,30.85,30.93,691500.0,21.9638,21.9709,21.8999,21.9567,691500.0
2007-01-25 12:55:00,30.93,30.94,30.83,30.88,659100.0,21.9567,21.9638,21.8857,21.9212,659100.0
2007-01-25 13:00:00,30.88,30.91,30.81,30.87,799100.0,21.9212,21.9425,21.8715,21.9141,799100.0
2007-01-25 13:05:00,30.87,30.95,30.84,30.9,1613000.0,21.9141,21.9709,21.8928,21.9354,1613000.0
2007-01-25 13:10:00,30.9,30.93,30.89,30.92,504200.0,21.9354,21.9567,21.9283,21.9496,504200.0
2007-01-25 13:15:00,30.92,30.96,30.89,30.91,482500.0,21.9496,21.978,21.9283,21.9425,482500.0
2007-01-25 13:20:00,30.92,30.94,30.82,30.92,837800.0,21.9496,21.9638,21.8786,21.9496,837800.0
2007-01-25 13:25:00,30.91,30.93,30.87,30.93,512300.0,21.9425,21.9567,21.9141,21.9567,512300.0
2007-01-25 13:30:00,30.92,30.93,30.84,30.86,519800.0,21.9496,21.9567,21.8928,21.907,519800.0
2007-01-25 13:35:00,30.85,30.88,30.78,30.78,772400.0,21.8999,21.9212,21.8502,21.8502,772400.0
2007-01-25 13:40:00,30.78,30.81,30.73,30.74,1809800.0,21.8502,21.8715,21.8147,21.8218,1809800.0
2007-01-25 13:45:00,30.74,30.79,30.72,30.78,563500.0,21.8218,21.8573,21.8076,21.8502,563500.0
2007-01-25 13:50:00,30.77,30.81,30.76,30.78,529800.0,21.8431,21.8715,21.836,21.8502,529800.0
2007-01-25 13:55:00,30.77,30.8,30.7,30.72,743200.0,21.8431,21.8644,21.7934,21.8076,743200.0
2007-01-25 14:00:00,30.71,30.72,30.65,30.65,980400.0,21.8005,21.8076,21.7579,21.7579,980400.0
2007-01-25 14:05:00,30.65,30.79,30.65,30.78,1201200.0,21.7579,21.8573,21.7579,21.8502,1201200.0
2007-01-25 14:10:00,30.78,30.83,30.77,30.79,958900.0,21.8502,21.8857,21.8431,21.8573,958900.0
2007-01-25 14:15:00,30.8,30.8,30.73,30.73,790300.0,21.8644,21.8644,21.8147,21.8147,790300.0
2007-01-25 14:20:00,30.73,30.75,30.67,30.69,867000.0,21.8147,21.8289,21.7721,21.7863,867000.0
2007-01-25 14:25:00,30.7,30.7,30.63,30.66,976000.0,21.7934,21.7934,21.7437,21.765,976000.0
2007-01-25 14:30:00,30.67,30.68,30.62,30.66,733800.0,21.7721,21.7792,21.7366,21.765,733800.0
2007-01-25 14:35:00,30.67,30.7,30.66,30.69,478300.0,21.7721,21.7934,21.765,21.7863,478300.0
2007-01-25 14:40:00,30.69,30.69,30.62,30.69,989000.0,21.7863,21.7863,21.7366,21.7863,989000.0
2007-01-25 14:45:00,30.69,30.75,30.5,30.53,1480700.0,21.7863,21.8289,21.6514,21.6727,1480700.0
2007-01-25 14:50:00,30.52,30.63,30.47,30.56,2667500.0,21.6656,21.7437,21.6301,21.694,2667500.0
2007-01-25 14:55:00,30.56,30.67,30.55,30.63,1834200.0,21.694,21.7721,21.6869,21.7437,1834200.0
2007-01-25 15:00:00,30.63,30.64,30.56,30.6,1287800.0,21.7437,21.7508,21.694,21.7224,1287800.0
2007-01-25 15:05:00,30.6,30.6,30.47,30.52,1969200.0,21.7224,21.7224,21.6301,21.6656,1969200.0
2007-01-25 15:10:00,30.52,30.6,30.51,30.57,1220500.0,21.6656,21.7224,21.6585,21.7011,1220500.0
2007-01-25 15:15:00,30.58,30.63,30.0,30.6,854600.0,21.7082,21.7437,21.2965,21.7224,854600.0
2007-01-25 15:20:00,30.6,30.65,30.6,30.61,1202500.0,21.7224,21.7579,21.7224,21.7295,1202500.0
2007-01-25 15:25:00,30.61,30.73,30.61,30.7,1522800.0,21.7295,21.8147,21.7295,21.7934,1522800.0
2007-01-25 15:30:00,30.7,30.75,30.65,30.66,980600.0,21.7934,21.8289,21.7579,21.765,980600.0
2007-01-25 15:35:00,30.66,30.67,30.6,30.64,725000.0,21.765,21.7721,21.7224,21.7508,725000.0
2007-01-25 15:40:00,30.64,30.69,30.61,30.63,1230500.0,21.7508,21.7863,21.7295,21.7437,1230500.0
2007-01-25 15:45:00,30.62,30.64,30.53,30.6,1949100.0,21.7366,21.7508,21.6727,21.7224,1949100.0
2007-01-25 15:50:00,30.58,30.63,30.54,30.62,1927800.0,21.7082,21.7437,21.6798,21.7366,1927800.0
2007-01-25 15:55:00,30.61,30.62,30.46,30.52,2870800.0,21.7295,21.7366,21.623,21.6656,2870800.0
2007-01-26 09:30:00,31.22,31.23,30.92,31.1,4545200.0,22.1625,22.1696,21.9496,22.0773,4545200.0
2007-01-26 09:35:00,31.1,31.19,31.09,31.11,2061600.0,22.0773,22.1412,22.0702,22.0844,2061600.0
2007-01-26 09:40:00,31.11,31.12,30.85,30.94,3868200.0,22.0844,22.0915,21.8999,21.9638,3868200.0
2007-01-26 09:45:00,30.94,30.97,30.87,30.9,2456900.0,21.9638,21.985,21.9141,21.9354,2456900.0
2007-01-26 09:50:00,30.9,30.93,30.78,30.83,2609100.0,21.9354,21.9567,21.8502,21.8857,2609100.0
2007-01-26 09:55:00,30.84,30.85,30.69,30.85,1892500.0,21.8928,21.8999,21.7863,21.8999,1892500.0
2007-01-26 10:00:00,30.84,30.91,30.68,30.68,2136200.0,21.8928,21.9425,21.7792,21.7792,2136200.0
2007-01-26 10:05:00,30.68,30.74,30.67,30.69,1741100.0,21.7792,21.8218,21.7721,21.7863,1741100.0
2007-01-26 10:10:00,30.7,30.78,30.69,30.75,2052000.0,21.7934,21.8502,21.7863,21.8289,2052000.0
2007-01-26 10:15:00,30.75,30.78,30.71,30.74,1328000.0,21.8289,21.8502,21.8005,21.8218,1328000.0
2007-01-26 10:20:00,30.74,30.82,30.7,30.78,2041300.0,21.8218,21.8786,21.7934,21.8502,2041300.0
2007-01-26 10:25:00,30.79,30.86,30.75,30.8,1779900.0,21.8573,21.907,21.8289,21.8644,1779900.0
2007-01-26 10:30:00,30.79,30.85,30.76,30.82,1835600.0,21.8573,21.8999,21.836,21.8786,1835600.0
2007-01-26 10:35:00,30.82,30.89,30.79,30.89,1463600.0,21.8786,21.9283,21.8573,21.9283,1463600.0
2007-01-26 10:40:00,30.89,30.89,30.76,30.79,1544800.0,21.9283,21.9283,21.836,21.8573,1544800.0
2007-01-26 10:45:00,30.8,30.83,30.77,30.79,972300.0,21.8644,21.8857,21.8431,21.8573,972300.0
2007-01-26 10:50:00,30.79,30.82,30.75,30.77,1250400.0,21.8573,21.8786,21.8289,21.8431,1250400.0
2007-01-26 10:55:00,30.77,30.87,30.76,30.82,1576200.0,21.8431,21.9141,21.836,21.8786,1576200.0
2007-01-26 11:00:00,30.82,30.85,30.79,30.83,1809500.0,21.8786,21.8999,21.8573,21.8857,1809500.0
2007-01-26 11:05:00,30.83,30.94,30.83,30.93,1845600.0,21.8857,21.9638,21.8857,21.9567,1845600.0
2007-01-26 11:10:00,30.93,30.96,30.89,30.94,1286400.0,21.9567,21.978,21.9283,21.9638,1286400.0
2007-01-26 11:15:00,30.94,30.98,30.91,30.97,1240800.0,21.9638,21.9921,21.9425,21.985,1240800.0
2007-01-26 11:20:00,30.97,31.03,30.96,31.01,1762000.0,21.985,22.0276,21.978,22.0134,1762000.0
2007-01-26 11:25:00,31.0,31.01,30.97,31.0,1648700.0,22.0063,22.0134,21.985,22.0063,1648700.0
2007-01-26 11:30:00,30.99,31.05,30.96,31.05,1496400.0,21.9992,22.0418,21.978,22.0418,1496400.0
2007-01-26 11:35:00,31.05,31.16,31.0,31.0,1082800.0,22.0418,22.1199,22.0063,22.0063,1082800.0
2007-01-26 11:40:00,31.0,31.01,30.95,30.99,873800.0,22.0063,22.0134,21.9709,21.9992,873800.0
2007-01-26 11:45:00,30.99,31.02,30.96,30.97,1785400.0,21.9992,22.0205,21.978,21.985,1785400.0
2007-01-26 11:50:00,30.97,31.0,30.96,31.0,568100.0,21.985,22.0063,21.978,22.0063,568100.0
2007-01-26 11:55:00,31.0,31.07,30.99,31.07,1445400.0,22.0063,22.056,21.9992,22.056,1445400.0
2007-01-26 12:00:00,31.07,31.14,31.06,31.09,906000.0,22.056,22.1057,22.0489,22.0702,906000.0
2007-01-26 12:05:00,31.09,31.15,31.09,31.14,1056500.0,22.0702,22.1128,22.0702,22.1057,1056500.0
2007-01-26 12:10:00,31.14,31.16,31.12,31.14,730800.0,22.1057,22.1199,22.0915,22.1057,730800.0
2007-01-26 12:15:00,31.14,31.15,31.09,31.1,660100.0,22.1057,22.1128,22.0702,22.0773,660100.0
2007-01-26 12:20:00,31.11,31.11,31.06,31.06,448800.0,22.0844,22.0844,22.0489,22.0489,448800.0
2007-01-26 12:25:00,31.06,31.07,31.05,31.06,241000.0,22.0489,22.056,22.0418,22.0489,241000.0
2007-01-26 12:30:00,31.06,31.06,30.98,31.02,1060800.0,22.0489,22.0489,21.9921,22.0205,1060800.0
2007-01-26 12:35:00,31.01,31.03,30.97,31.01,622900.0,22.0134,22.0276,21.985,22.0134,622900.0
2007-01-26 12:40:00,31.01,31.02,30.98,30.99,372100.0,22.0134,22.0205,21.9921,21.9992,372100.0
2007-01-26 12:45:00,30.99,31.0,30.96,30.97,289200.0,21.9992,22.0063,21.978,21.985,289200.0
2007-01-26 12:50:00,30.97,30.98,30.94,30.94,551600.0,21.985,21.9921,21.9638,21.9638,551600.0
2007-01-26 12:55:00,30.95,30.95,30.91,30.92,532100.0,21.9709,21.9709,21.9425,21.9496,532100.0
2007-01-26 13:00:00,30.92,30.95,30.92,30.95,345500.0,21.9496,21.9709,21.9496,21.9709,345500.0
2007-01-26 13:05:00,30.95,30.95,30.84,30.84,1062900.0,21.9709,21.9709,21.8928,21.8928,1062900.0
2007-01-26 13:10:00,30.85,30.86,30.74,30.76,1213900.0,21.8999,21.907,21.8218,21.836,1213900.0
2007-01-26 13:15:00,30.77,30.79,30.72,30.78,851600.0,21.8431,21.8573,21.8076,21.8502,851600.0
2007-01-26 13:20:00,30.78,30.79,30.75,30.77,656300.0,21.8502,21.8573,21.8289,21.8431,656300.0
2007-01-26 13:25:00,30.77,30.77,30.72,30.73,847800.0,21.8431,21.8431,21.8076,21.8147,847800.0
2007-01-26 13:30:00,30.73,30.81,30.72,30.8,962700.0,21.8147,21.8715,21.8076,21.8644,962700.0
2007-01-26 13:35:00,30.81,30.89,30.81,30.84,652200.0,21.8715,21.9283,21.8715,21.8928,652200.0
2007-01-26 13:40:00,30.85,30.88,30.84,30.87,543400.0,21.8999,21.9212,21.8928,21.9141,543400.0
2007-01-26 13:45:00,30.87,30.9,30.86,30.88,460500.0,21.9141,21.9354,21.907,21.9212,460500.0
2007-01-26 13:50:00,30.89,30.89,30.84,30.88,857200.0,21.9283,21.9283,21.8928,21.9212,857200.0
2007-01-26 13:55:00,30.88,30.91,30.87,30.9,299400.0,21.9212,21.9425,21.9141,21.9354,299400.0
2007-01-26 14:00:00,30.9,30.9,30.82,30.85,532200.0,21.9354,21.9354,21.8786,21.8999,532200.0
2007-01-26 14:05:00,30.85,30.87,30.81,30.84,697700.0,21.8999,21.9141,21.8715,21.8928,697700.0
2007-01-26 14:10:00,30.84,30.92,30.84,30.89,696400.0,21.8928,21.9496,21.8928,21.9283,696400.0
2007-01-26 14:15:00,30.9,31.0,30.89,30.96,925600.0,21.9354,22.0063,21.9283,21.978,925600.0
2007-01-26 14:20:00,30.96,30.98,30.94,30.94,650700.0,21.978,21.9921,21.9638,21.9638,650700.0
2007-01-26 14:25:00,30.94,30.98,30.93,30.95,549400.0,21.9638,21.9921,21.9567,21.9709,549400.0
2007-01-26 14:30:00,30.95,30.96,30.88,30.9,481000.0,21.9709,21.978,21.9212,21.9354,481000.0
2007-01-26 14:35:00,30.9,30.92,30.86,30.89,1008900.0,21.9354,21.9496,21.907,21.9283,1008900.0
2007-01-26 14:40:00,30.9,30.9,30.84,30.89,455400.0,21.9354,21.9354,21.8928,21.9283,455400.0
2007-01-26 14:45:00,30.9,30.9,30.85,30.88,465300.0,21.9354,21.9354,21.8999,21.9212,465300.0
2007-01-26 14:50:00,30.88,30.88,30.86,30.86,362700.0,21.9212,21.9212,21.907,21.907,362700.0
2007-01-26 14:55:00,30.86,30.89,30.84,30.88,371700.0,21.907,21.9283,21.8928,21.9212,371700.0
2007-01-26 15:00:00,30.88,30.91,30.85,30.88,626200.0,21.9212,21.9425,21.8999,21.9212,626200.0
2007-01-26 15:05:00,30.89,30.91,30.89,30.91,625000.0,21.9283,21.9425,21.9283,21.9425,625000.0
2007-01-26 15:10:00,30.9,30.91,30.84,30.87,993800.0,21.9354,21.9425,21.8928,21.9141,993800.0
2007-01-26 15:15:00,30.87,30.89,30.85,30.88,682100.0,21.9141,21.9283,21.8999,21.9212,682100.0
2007-01-26 15:20:00,30.88,30.91,30.86,30.87,969900.0,21.9212,21.9425,21.907,21.9141,969900.0
2007-01-26 15:25:00,30.87,30.89,30.85,30.87,436300.0,21.9141,21.9283,21.8999,21.9141,436300.0
2007-01-26 15:30:00,30.88,30.89,30.82,30.88,695700.0,21.9212,21.9283,21.8786,21.9212,695700.0
2007-01-26 15:35:00,30.88,30.9,30.86,30.9,557000.0,21.9212,21.9354,21.907,21.9354,557000.0
2007-01-26 15:40:00,30.89,30.9,30.82,30.83,730600.0,21.9283,21.9354,21.8786,21.8857,730600.0
2007-01-26 15:45:00,30.84,30.87,30.79,30.79,1270200.0,21.8928,21.9141,21.8573,21.8573,1270200.0
2007-01-26 15:50:00,30.79,30.82,30.71,30.72,2949700.0,21.8573,21.8786,21.8005,21.8076,2949700.0
2007-01-26 15:55:00,30.73,30.73,30.6,30.62,3013500.0,21.8147,21.8147,21.7224,21.7366,3013500.0
2007-01-29 09:30:00,30.65,30.78,30.6,30.67,2431900.0,21.7579,21.8502,21.7224,21.7721,2431900.0
2007-01-29 09:35:00,30.67,30.68,30.56,30.57,1447300.0,21.7721,21.7792,21.694,21.7011,1447300.0
2007-01-29 09:40:00,30.57,30.65,30.54,30.62,1971600.0,21.7011,21.7579,21.6798,21.7366,1971600.0
2007-01-29 09:45:00,30.62,30.62,30.5,30.54,1377400.0,21.7366,21.7366,21.6514,21.6798,1377400.0
2007-01-29 09:50:00,30.55,30.57,30.48,30.49,1404700.0,21.6869,21.7011,21.6372,21.6443,1404700.0
2007-01-29 09:55:00,30.5,30.55,30.45,30.53,1005200.0,21.6514,21.6869,21.6159,21.6727,1005200.0
2007-01-29 10:00:00,30.53,30.6,30.53,30.58,747700.0,21.6727,21.7224,21.6727,21.7082,747700.0
2007-01-29 10:05:00,30.59,30.65,30.58,30.64,717800.0,21.7153,21.7579,21.7082,21.7508,717800.0
2007-01-29 10:10:00,30.63,30.63,30.55,30.55,493600.0,21.7437,21.7437,21.6869,21.6869,493600.0
2007-01-29 10:15:00,30.56,30.59,30.5,30.5,1185800.0,21.694,21.7153,21.6514,21.6514,1185800.0
2007-01-29 10:20:00,30.5,30.55,30.44,30.47,965000.0,21.6514,21.6869,21.6088,21.6301,965000.0
2007-01-29 10:25:00,30.47,30.47,30.42,30.43,925300.0,21.6301,21.6301,21.5946,21.6017,925300.0
2007-01-29 10:30:00,30.43,30.46,30.4,30.42,1343600.0,21.6017,21.623,21.5804,21.5946,1343600.0
2007-01-29 10:35:00,30.41,30.48,30.38,30.47,605400.0,21.5875,21.6372,21.5662,21.6301,605400.0
2007-01-29 10:40:00,30.46,30.51,30.46,30.48,725400.0,21.623,21.6585,21.623,21.6372,725400.0
2007-01-29 10:45:00,30.48,30.51,30.47,30.49,404200.0,21.6372,21.6585,21.6301,21.6443,404200.0
2007-01-29 10:50:00,30.49,30.52,30.48,30.52,645700.0,21.6443,21.6656,21.6372,21.6656,645700.0
2007-01-29 10:55:00,30.52,30.52,30.44,30.46,471600.0,21.6656,21.6656,21.6088,21.623,471600.0
2007-01-29 11:00:00,30.46,30.47,30.34,30.38,1340200.0,21.623,21.6301,21.5378,21.5662,1340200.0
2007-01-29 11:05:00,30.38,30.41,30.35,30.4,638000.0,21.5662,21.5875,21.5449,21.5804,638000.0
2007-01-29 11:10:00,30.4,30.43,30.39,30.4,888200.0,21.5804,21.6017,21.5733,21.5804,888200.0
2007-01-29 11:15:00,30.4,30.43,30.4,30.42,387200.0,21.5804,21.6017,21.5804,21.5946,387200.0
2007-01-29 11:20:00,30.41,30.44,30.4,30.41,332800.0,21.5875,21.6088,21.5804,21.5875,332800.0
2007-01-29 11:25:00,30.41,30.41,30.4,30.41,217800.0,21.5875,21.5875,21.5804,21.5875,217800.0
2007-01-29 11:30:00,30.41,30.41,30.35,30.39,568600.0,21.5875,21.5875,21.5449,21.5733,568600.0
2007-01-29 11:35:00,30.39,30.42,30.38,30.41,379200.0,21.5733,21.5946,21.5662,21.5875,379200.0
2007-01-29 11:40:00,30.41,30.42,30.38,30.4,294300.0,21.5875,21.5946,21.5662,21.5804,294300.0
2007-01-29 11:45:00,30.4,30.4,30.35,30.36,297100.0,21.5804,21.5804,21.5449,21.552,297100.0
2007-01-29 11:50:00,30.36,30.38,30.35,30.36,443600.0,21.552,21.5662,21.5449,21.552,443600.0
2007-01-29 11:55:00,30.36,30.39,30.35,30.36,256600.0,21.552,21.5733,21.5449,21.552,256600.0
2007-01-29 12:00:00,30.37,30.4,30.36,30.39,379100.0,21.5591,21.5804,21.552,21.5733,379100.0
2007-01-29 12:05:00,30.4,30.4,30.38,30.38,126300.0,21.5804,21.5804,21.5662,21.5662,126300.0
2007-01-29 12:10:00,30.38,30.43,30.38,30.42,400200.0,21.5662,21.6017,21.5662,21.5946,400200.0
2007-01-29 12:15:00,30.41,30.49,30.41,30.49,939600.0,21.5875,21.6443,21.5875,21.6443,939600.0
2007-01-29 12:20:00,30.48,30.5,30.43,30.5,673900.0,21.6372,21.6514,21.6017,21.6514,673900.0
2007-01-29 12:25:00,30.49,30.5,30.47,30.48,582200.0,21.6443,21.6514,21.6301,21.6372,582200.0
2007-01-29 12:30:00,30.48,30.49,30.45,30.46,233900.0,21.6372,21.6443,21.6159,21.623,233900.0
2007-01-29 12:35:00,30.46,30.5,30.45,30.46,364800.0,21.623,21.6514,21.6159,21.623,364800.0
2007-01-29 12:40:00,30.47,30.5,30.47,30.47,252000.0,21.6301,21.6514,21.6301,21.6301,252000.0
2007-01-29 12:45:00,30.47,30.61,30.47,30.61,941000.0,21.6301,21.7295,21.6301,21.7295,941000.0
2007-01-29 12:50:00,30.61,30.66,30.57,30.59,1053300.0,21.7295,21.765,21.7011,21.7153,1053300.0
2007-01-29 12:55:00,30.58,30.62,30.57,30.59,545400.0,21.7082,21.7366,21.7011,21.7153,545400.0
2007-01-29 13:00:00,30.59,30.62,30.55,30.56,781000.0,21.7153,21.7366,21.6869,21.694,781000.0
2007-01-29 13:05:00,30.56,30.59,30.55,30.56,292000.0,21.694,21.7153,21.6869,21.694,292000.0
2007-01-29 13:10:00,30.56,30.58,30.52,30.57,431500.0,21.694,21.7082,21.6656,21.7011,431500.0
2007-01-29 13:15:00,30.57,30.57,30.4,30.5,590500.0,21.7011,21.7011,21.5804,21.6514,590500.0
2007-01-29 13:20:00,30.5,30.51,30.49,30.51,203700.0,21.6514,21.6585,21.6443,21.6585,203700.0
2007-01-29 13:25:00,30.5,30.54,30.5,30.54,290800.0,21.6514,21.6798,21.6514,21.6798,290800.0
2007-01-29 13:30:00,30.53,30.59,30.53,30.58,405300.0,21.6727,21.7153,21.6727,21.7082,405300.0
2007-01-29 13:35:00,30.57,30.58,30.4,30.53,427300.0,21.7011,21.7082,21.5804,21.6727,427300.0
2007-01-29 13:40:00,30.53,30.54,30.52,30.52,210400.0,21.6727,21.6798,21.6656,21.6656,210400.0
2007-01-29 13:45:00,30.52,30.54,30.45,30.46,668900.0,21.6656,21.6798,21.6159,21.623,668900.0
2007-01-29 13:50:00,30.46,30.51,30.4,30.41,792900.0,21.623,21.6585,21.5804,21.5875,792900.0
2007-01-29 13:55:00,30.42,30.42,30.37,30.4,835500.0,21.5946,21.5946,21.5591,21.5804,835500.0
2007-01-29 14:00:00,30.4,30.43,30.34,30.34,945200.0,21.5804,21.6017,21.5378,21.5378,945200.0
2007-01-29 14:05:00,30.34,30.43,30.34,30.42,888100.0,21.5378,21.6017,21.5378,21.5946,888100.0
2007-01-29 14:10:00,30.42,30.42,30.34,30.35,598000.0,21.5946,21.5946,21.5378,21.5449,598000.0
2007-01-29 14:15:00,30.35,30.41,30.34,30.4,819900.0,21.5449,21.5875,21.5378,21.5804,819900.0
2007-01-29 14:20:00,30.41,30.42,30.4,30.41,326300.0,21.5875,21.5946,21.5804,21.5875,326300.0
2007-01-29 14:25:00,30.41,30.42,30.38,30.4,459200.0,21.5875,21.5946,21.5662,21.5804,459200.0
2007-01-29 14:30:00,30.4,30.46,30.39,30.44,555800.0,21.5804,21.623,21.5733,21.6088,555800.0
2007-01-29 14:35:00,30.44,30.45,30.41,30.42,262300.0,21.6088,21.6159,21.5875,21.5946,262300.0
2007-01-29 14:40:00,30.42,30.49,30.42,30.44,575200.0,21.5946,21.6443,21.5946,21.6088,575200.0
2007-01-29 14:45:00,30.43,30.46,30.42,30.45,526400.0,21.6017,21.623,21.5946,21.6159,526400.0
2007-01-29 14:50:00,30.45,30.46,30.41,30.44,415700.0,21.6159,21.623,21.5875,21.6088,415700.0
2007-01-29 14:55:00,30.44,30.48,30.44,30.46,492800.0,21.6088,21.6372,21.6088,21.623,492800.0
2007-01-29 15:00:00,30.46,30.5,30.46,30.49,486200.0,21.623,21.6514,21.623,21.6443,486200.0
2007-01-29 15:05:00,30.49,30.49,30.4,30.42,607100.0,21.6443,21.6443,21.5804,21.5946,607100.0
2007-01-29 15:10:00,30.42,30.45,30.42,30.44,847400.0,21.5946,21.6159,21.5946,21.6088,847400.0
2007-01-29 15:15:00,30.44,30.46,30.41,30.43,489600.0,21.6088,21.623,21.5875,21.6017,489600.0
2007-01-29 15:20:00,30.42,30.44,30.41,30.42,517300.0,21.5946,21.6088,21.5875,21.5946,517300.0
2007-01-29 15:25:00,30.41,30.44,30.41,30.42,540400.0,21.5875,21.6088,21.5875,21.5946,540400.0
2007-01-29 15:30:00,30.42,30.44,30.41,30.43,483700.0,21.5946,21.6088,21.5875,21.6017,483700.0
2007-01-29 15:35:00,30.42,30.45,30.42,30.44,461100.0,21.5946,21.6159,21.5946,21.6088,461100.0
2007-01-29 15:40:00,30.45,30.46,30.43,30.45,785100.0,21.6159,21.623,21.6017,21.6159,785100.0
2007-01-29 15:45:00,30.44,30.51,30.44,30.49,717300.0,21.6088,21.6585,21.6088,21.6443,717300.0
2007-01-29 15:50:00,30.49,30.55,30.48,30.49,1362000.0,21.6443,21.6869,21.6372,21.6443,1362000.0
2007-01-29 15:55:00,30.48,30.56,30.48,30.53,1990900.0,21.6372,21.694,21.6372,21.6727,1990900.0
2007-01-30 09:30:00,30.57,30.64,30.33,30.34,2429100.0,21.7011,21.7508,21.5307,21.5378,2429100.0
2007-01-30 09:35:00,30.34,30.47,30.32,30.39,1151300.0,21.5378,21.6301,21.5236,21.5733,1151300.0
2007-01-30 09:40:00,30.39,30.4,30.26,30.4,1698700.0,21.5733,21.5804,21.481,21.5804,1698700.0
2007-01-30 09:45:00,30.4,30.4,30.14,30.2,1977400.0,21.5804,21.5804,21.3958,21.4384,1977400.0
2007-01-30 09:50:00,30.2,30.33,30.19,30.3,1060700.0,21.4384,21.5307,21.4313,21.5094,1060700.0
2007-01-30 09:55:00,30.3,30.33,30.22,30.32,888600.0,21.5094,21.5307,21.4526,21.5236,888600.0
2007-01-30 10:00:00,30.32,30.33,30.17,30.25,1589100.0,21.5236,21.5307,21.4171,21.4739,1589100.0
2007-01-30 10:05:00,30.25,30.28,30.17,30.21,915200.0,21.4739,21.4952,21.4171,21.4455,915200.0
2007-01-30 10:10:00,30.2,30.21,30.16,30.17,673500.0,21.4384,21.4455,21.41,21.4171,673500.0
2007-01-30 10:15:00,30.18,30.27,30.16,30.26,935300.0,21.4242,21.4881,21.41,21.481,935300.0
2007-01-30 10:20:00,30.25,30.31,30.25,30.25,868200.0,21.4739,21.5165,21.4739,21.4739,868200.0
2007-01-30 10:25:00,30.25,30.28,30.25,30.27,480400.0,21.4739,21.4952,21.4739,21.4881,480400.0
2007-01-30 10:30:00,30.27,30.33,30.26,30.26,586200.0,21.4881,21.5307,21.481,21.481,586200.0
2007-01-30 10:35:00,30.26,30.28,30.24,30.26,843000.0,21.481,21.4952,21.4668,21.481,843000.0
2007-01-30 10:40:00,30.26,30.3,30.24,30.26,1042100.0,21.481,21.5094,21.4668,21.481,1042100.0
2007-01-30 10:45:00,30.25,30.29,30.24,30.26,573100.0,21.4739,21.5023,21.4668,21.481,573100.0
2007-01-30 10:50:00,30.25,30.27,30.24,30.26,500300.0,21.4739,21.4881,21.4668,21.481,500300.0
2007-01-30 10:55:00,30.26,30.27,30.25,30.25,540600.0,21.481,21.4881,21.4739,21.4739,540600.0
2007-01-30 11:00:00,30.26,30.27,30.18,30.26,444900.0,21.481,21.4881,21.4242,21.481,444900.0
2007-01-30 11:05:00,30.26,30.29,30.26,30.27,471500.0,21.481,21.5023,21.481,21.4881,471500.0
2007-01-30 11:10:00,30.28,30.31,30.27,30.3,513100.0,21.4952,21.5165,21.4881,21.5094,513100.0
2007-01-30 11:15:00,30.3,30.41,30.27,30.39,1612700.0,21.5094,21.5875,21.4881,21.5733,1612700.0
2007-01-30 11:20:00,30.4,30.41,30.37,30.39,840800.0,21.5804,21.5875,21.5591,21.5733,840800.0
2007-01-30 11:25:00,30.39,30.4,30.35,30.35,761900.0,21.5733,21.5804,21.5449,21.5449,761900.0
2007-01-30 11:30:00,30.35,30.38,30.32,30.36,739900.0,21.5449,21.5662,21.5236,21.552,739900.0
2007-01-30 11:35:00,30.35,30.36,30.32,30.33,190800.0,21.5449,21.552,21.5236,21.5307,190800.0
2007-01-30 11:40:00,30.34,30.36,30.33,30.34,308800.0,21.5378,21.552,21.5307,21.5378,308800.0
2007-01-30 11:45:00,30.34,30.36,30.32,30.34,411000.0,21.5378,21.552,21.5236,21.5378,411000.0
2007-01-30 11:50:00,30.34,30.35,30.32,30.33,522200.0,21.5378,21.5449,21.5236,21.5307,522200.0
2007-01-30 11:55:00,30.32,30.33,30.3,30.32,236800.0,21.5236,21.5307,21.5094,21.5236,236800.0
2007-01-30 12:00:00,30.31,30.32,30.29,30.31,443300.0,21.5165,21.5236,21.5023,21.5165,443300.0
2007-01-30 12:05:00,30.31,30.32,30.27,30.3,692700.0,21.5165,21.5236,21.4881,21.5094,692700.0
2007-01-30 12:10:00,30.3,30.31,30.29,30.3,290700.0,21.5094,21.5165,21.5023,21.5094,290700.0
2007-01-30 12:15:00,30.3,30.32,30.29,30.29,798200.0,21.5094,21.5236,21.5023,21.5023,798200.0
2007-01-30 12:20:00,30.29,30.33,30.29,30.31,695300.0,21.5023,21.5307,21.5023,21.5165,695300.0
2007-01-30 12:25:00,30.3,30.33,30.3,30.33,309300.0,21.5094,21.5307,21.5094,21.5307,309300.0
2007-01-30 12:30:00,30.33,30.33,30.31,30.32,246100.0,21.5307,21.5307,21.5165,21.5236,246100.0
2007-01-30 12:35:00,30.33,30.37,30.32,30.36,399500.0,21.5307,21.5591,21.5236,21.552,399500.0
2007-01-30 12:40:00,30.37,30.39,30.36,30.37,415200.0,21.5591,21.5733,21.552,21.5591,415200.0
2007-01-30 12:45:00,30.36,30.38,30.36,30.37,578500.0,21.552,21.5662,21.552,21.5591,578500.0
2007-01-30 12:50:00,30.38,30.38,30.35,30.36,506700.0,21.5662,21.5662,21.5449,21.552,506700.0
2007-01-30 12:55:00,30.35,30.39,30.35,30.38,401600.0,21.5449,21.5733,21.5449,21.5662,401600.0
2007-01-30 13:00:00,30.39,30.39,30.37,30.38,428700.0,21.5733,21.5733,21.5591,21.5662,428700.0
2007-01-30 13:05:00,30.37,30.38,30.35,30.35,855400.0,21.5591,21.5662,21.5449,21.5449,855400.0
2007-01-30 13:10:00,30.35,30.36,30.35,30.36,1023600.0,21.5449,21.552,21.5449,21.552,1023600.0
2007-01-30 13:15:00,30.36,30.36,30.33,30.35,760700.0,21.552,21.552,21.5307,21.5449,760700.0
2007-01-30 13:20:00,30.35,30.37,30.34,30.36,603500.0,21.5449,21.5591,21.5378,21.552,603500.0
2007-01-30 13:25:00,30.36,30.38,30.36,30.38,461300.0,21.552,21.5662,21.552,21.5662,461300.0
2007-01-30 13:30:00,30.37,30.39,30.37,30.39,340800.0,21.5591,21.5733,21.5591,21.5733,340800.0
2007-01-30 13:35:00,30.38,30.4,30.37,30.38,1164500.0,21.5662,21.5804,21.5591,21.5662,1164500.0
2007-01-30 13:40:00,30.37,30.38,30.37,30.38,167600.0,21.5591,21.5662,21.5591,21.5662,167600.0
2007-01-30 13:45:00,30.38,30.45,30.38,30.41,1105600.0,21.5662,21.6159,21.5662,21.5875,1105600.0
2007-01-30 13:50:00,30.41,30.42,30.36,30.37,462300.0,21.5875,21.5946,21.552,21.5591,462300.0
2007-01-30 13:55:00,30.37,30.39,30.34,30.37,612000.0,21.5591,21.5733,21.5378,21.5591,612000.0
2007-01-30 14:00:00,30.36,30.38,30.35,30.35,443600.0,21.552,21.5662,21.5449,21.5449,443600.0
2007-01-30 14:05:00,30.35,30.36,30.31,30.31,1338000.0,21.5449,21.552,21.5165,21.5165,1338000.0
2007-01-30 14:10:00,30.31,30.35,30.3,30.33,724800.0,21.5165,21.5449,21.5094,21.5307,724800.0
2007-01-30 14:15:00,30.32,30.35,30.32,30.35,251700.0,21.5236,21.5449,21.5236,21.5449,251700.0
2007-01-30 14:20:00,30.35,30.37,30.33,30.37,425100.0,21.5449,21.5591,21.5307,21.5591,425100.0
2007-01-30 14:25:00,30.37,30.38,30.32,30.34,660900.0,21.5591,21.5662,21.5236,21.5378,660900.0
2007-01-30 14:30:00,30.33,30.36,30.31,30.33,747600.0,21.5307,21.552,21.5165,21.5307,747600.0
2007-01-30 14:35:00,30.33,30.34,30.32,30.34,168300.0,21.5307,21.5378,21.5236,21.5378,168300.0
2007-01-30 14:40:00,30.33,30.36,30.33,30.34,168500.0,21.5307,21.552,21.5307,21.5378,168500.0
2007-01-30 14:45:00,30.35,30.38,30.34,30.35,424700.0,21.5449,21.5662,21.5378,21.5449,424700.0
2007-01-30 14:50:00,30.35,30.41,30.35,30.39,473400.0,21.5449,21.5875,21.5449,21.5733,473400.0
2007-01-30 14:55:00,30.39,30.46,30.39,30.43,764800.0,21.5733,21.623,21.5733,21.6017,764800.0
2007-01-30 15:00:00,30.44,30.44,30.42,30.42,687100.0,21.6088,21.6088,21.5946,21.5946,687100.0
2007-01-30 15:05:00,30.43,30.49,30.33,30.48,814000.0,21.6017,21.6443,21.5307,21.6372,814000.0
2007-01-30 15:10:00,30.47,30.5,30.44,30.49,915800.0,21.6301,21.6514,21.6088,21.6443,915800.0
2007-01-30 15:15:00,30.49,30.49,30.43,30.43,785700.0,21.6443,21.6443,21.6017,21.6017,785700.0
2007-01-30 15:20:00,30.43,30.44,30.42,30.43,364900.0,21.6017,21.6088,21.5946,21.6017,364900.0
2007-01-30 15:25:00,30.43,30.5,30.43,30.47,1099500.0,21.6017,21.6514,21.6017,21.6301,1099500.0
2007-01-30 15:30:00,30.48,30.48,30.41,30.47,905100.0,21.6372,21.6372,21.5875,21.6301,905100.0
2007-01-30 15:35:00,30.46,30.5,30.45,30.49,850800.0,21.623,21.6514,21.6159,21.6443,850800.0
2007-01-30 15:40:00,30.48,30.54,30.47,30.49,1662000.0,21.6372,21.6798,21.6301,21.6443,1662000.0
2007-01-30 15:45:00,30.48,30.49,30.45,30.47,715200.0,21.6372,21.6443,21.6159,21.6301,715200.0
2007-01-30 15:50:00,30.47,30.52,30.44,30.5,1290500.0,21.6301,21.6656,21.6088,21.6514,1290500.0
2007-01-30 15:55:00,30.5,30.52,30.46,30.5,1617800.0,21.6514,21.6656,21.623,21.6514,1617800.0
2007-01-31 09:30:00,30.41,30.46,30.36,30.39,1968900.0,21.5875,21.623,21.552,21.5733,1968900.0
2007-01-31 09:35:00,30.39,30.45,30.38,30.41,664600.0,21.5733,21.6159,21.5662,21.5875,664600.0
2007-01-31 09:40:00,30.41,30.42,30.35,30.37,1235400.0,21.5875,21.5946,21.5449,21.5591,1235400.0
2007-01-31 09:45:00,30.37,30.43,30.36,30.39,630700.0,21.5591,21.6017,21.552,21.5733,630700.0
2007-01-31 09:50:00,30.4,30.42,30.38,30.4,944300.0,21.5804,21.5946,21.5662,21.5804,944300.0
2007-01-31 09:55:00,30.39,30.42,30.39,30.4,824000.0,21.5733,21.5946,21.5733,21.5804,824000.0
2007-01-31 10:00:00,30.4,30.42,30.38,30.38,653900.0,21.5804,21.5946,21.5662,21.5662,653900.0
2007-01-31 10:05:00,30.39,30.4,30.37,30.39,695900.0,21.5733,21.5804,21.5591,21.5733,695900.0
2007-01-31 10:10:00,30.4,30.45,30.39,30.41,2215900.0,21.5804,21.6159,21.5733,21.5875,2215900.0
2007-01-31 10:15:00,30.4,30.42,30.39,30.4,469000.0,21.5804,21.5946,21.5733,21.5804,469000.0
2007-01-31 10:20:00,30.41,30.48,30.4,30.48,606900.0,21.5875,21.6372,21.5804,21.6372,606900.0
2007-01-31 10:25:00,30.48,30.55,30.45,30.47,1288100.0,21.6372,21.6869,21.6159,21.6301,1288100.0
2007-01-31 10:30:00,30.47,30.6,30.46,30.59,2673600.0,21.6301,21.7224,21.623,21.7153,2673600.0
2007-01-31 10:35:00,30.59,30.94,30.57,30.74,2621200.0,21.7153,21.9638,21.7011,21.8218,2621200.0
2007-01-31 10:40:00,30.74,30.74,30.66,30.69,1427100.0,21.8218,21.8218,21.765,21.7863,1427100.0
2007-01-31 10:45:00,30.68,30.71,30.61,30.64,650900.0,21.7792,21.8005,21.7295,21.7508,650900.0
2007-01-31 10:50:00,30.63,30.66,30.61,30.63,398200.0,21.7437,21.765,21.7295,21.7437,398200.0
2007-01-31 10:55:00,30.64,30.67,30.62,30.64,441100.0,21.7508,21.7721,21.7366,21.7508,441100.0
2007-01-31 11:00:00,30.64,30.65,30.57,30.59,719500.0,21.7508,21.7579,21.7011,21.7153,719500.0
2007-01-31 11:05:00,30.59,30.61,30.56,30.57,299700.0,21.7153,21.7295,21.694,21.7011,299700.0
2007-01-31 11:10:00,30.57,30.58,30.55,30.55,855800.0,21.7011,21.7082,21.6869,21.6869,855800.0
2007-01-31 11:15:00,30.55,30.56,30.51,30.52,868300.0,21.6869,21.694,21.6585,21.6656,868300.0
2007-01-31 11:20:00,30.52,30.54,30.5,30.53,530300.0,21.6656,21.6798,21.6514,21.6727,530300.0
2007-01-31 11:25:00,30.53,30.57,30.52,30.56,509100.0,21.6727,21.7011,21.6656,21.694,509100.0
2007-01-31 11:30:00,30.56,30.58,30.55,30.57,245800.0,21.694,21.7082,21.6869,21.7011,245800.0
2007-01-31 11:35:00,30.57,30.59,30.57,30.59,264600.0,21.7011,21.7153,21.7011,21.7153,264600.0
2007-01-31 11:40:00,30.59,30.62,30.57,30.61,793200.0,21.7153,21.7366,21.7011,21.7295,793200.0
2007-01-31 11:45:00,30.61,30.68,30.61,30.67,463700.0,21.7295,21.7792,21.7295,21.7721,463700.0
2007-01-31 11:50:00,30.67,30.68,30.64,30.66,486200.0,21.7721,21.7792,21.7508,21.765,486200.0
2007-01-31 11:55:00,30.67,30.67,30.47,30.66,408300.0,21.7721,21.7721,21.6301,21.765,408300.0
2007-01-31 12:00:00,30.66,30.67,30.65,30.65,373300.0,21.765,21.7721,21.7579,21.7579,373300.0
2007-01-31 12:05:00,30.65,30.66,30.61,30.61,364800.0,21.7579,21.765,21.7295,21.7295,364800.0
2007-01-31 12:10:00,30.61,30.65,30.61,30.65,307700.0,21.7295,21.7579,21.7295,21.7579,307700.0
2007-01-31 12:15:00,30.64,30.65,30.53,30.55,1350800.0,21.7508,21.7579,21.6727,21.6869,1350800.0
2007-01-31 12:20:00,30.56,30.58,30.55,30.58,764500.0,21.694,21.7082,21.6869,21.7082,764500.0
2007-01-31 12:25:00,30.58,30.59,30.55,30.55,622000.0,21.7082,21.7153,21.6869,21.6869,622000.0
2007-01-31 12:30:00,30.55,30.59,30.54,30.55,634900.0,21.6869,21.7153,21.6798,21.6869,634900.0
2007-01-31 12:35:00,30.55,30.57,30.53,30.54,497800.0,21.6869,21.7011,21.6727,21.6798,497800.0
2007-01-31 12:40:00,30.54,30.56,30.52,30.53,533800.0,21.6798,21.694,21.6656,21.6727,533800.0
2007-01-31 12:45:00,30.53,30.56,30.52,30.53,1627700.0,21.6727,21.694,21.6656,21.6727,1627700.0
2007-01-31 12:50:00,30.54,30.58,30.52,30.58,844000.0,21.6798,21.7082,21.6656,21.7082,844000.0
2007-01-31 12:55:00,30.58,30.65,30.47,30.65,1027800.0,21.7082,21.7579,21.6301,21.7579,1027800.0
2007-01-31 13:00:00,30.64,30.67,30.63,30.66,400300.0,21.7508,21.7721,21.7437,21.765,400300.0
2007-01-31 13:05:00,30.66,30.67,30.63,30.65,332800.0,21.765,21.7721,21.7437,21.7579,332800.0
2007-01-31 13:10:00,30.65,30.67,30.63,30.63,263900.0,21.7579,21.7721,21.7437,21.7437,263900.0
2007-01-31 13:15:00,30.64,30.64,30.59,30.61,270300.0,21.7508,21.7508,21.7153,21.7295,270300.0
2007-01-31 13:20:00,30.61,30.64,30.61,30.63,168300.0,21.7295,21.7508,21.7295,21.7437,168300.0
2007-01-31 13:25:00,30.63,30.68,30.63,30.63,402700.0,21.7437,21.7792,21.7437,21.7437,402700.0
2007-01-31 13:30:00,30.63,30.65,30.62,30.64,358600.0,21.7437,21.7579,21.7366,21.7508,358600.0
2007-01-31 13:35:00,30.65,30.66,30.63,30.64,215000.0,21.7579,21.765,21.7437,21.7508,215000.0
2007-01-31 13:40:00,30.64,30.64,30.59,30.6,1113300.0,21.7508,21.7508,21.7153,21.7224,1113300.0
2007-01-31 13:45:00,30.61,30.61,30.59,30.59,263500.0,21.7295,21.7295,21.7153,21.7153,263500.0
2007-01-31 13:50:00,30.6,30.61,30.58,30.59,249500.0,21.7224,21.7295,21.7082,21.7153,249500.0
2007-01-31 13:55:00,30.59,30.63,30.59,30.62,428900.0,21.7153,21.7437,21.7153,21.7366,428900.0
2007-01-31 14:00:00,30.63,30.63,30.6,30.62,782300.0,21.7437,21.7437,21.7224,21.7366,782300.0
2007-01-31 14:05:00,30.62,30.65,30.62,30.64,687900.0,21.7366,21.7579,21.7366,21.7508,687900.0
2007-01-31 14:10:00,30.65,30.69,30.62,30.66,1374500.0,21.7579,21.7863,21.7366,21.765,1374500.0
2007-01-31 14:15:00,30.68,30.78,30.64,30.78,1147500.0,21.7792,21.8502,21.7508,21.8502,1147500.0
2007-01-31 14:20:00,30.78,30.82,30.6,30.72,1257800.0,21.8502,21.8786,21.7224,21.8076,1257800.0
2007-01-31 14:25:00,30.72,30.77,30.67,30.75,1390400.0,21.8076,21.8431,21.7721,21.8289,1390400.0
2007-01-31 14:30:00,30.75,30.86,30.73,30.82,820800.0,21.8289,21.907,21.8147,21.8786,820800.0
2007-01-31 14:35:00,30.81,30.93,30.81,30.89,1314800.0,21.8715,21.9567,21.8715,21.9283,1314800.0
2007-01-31 14:40:00,30.89,30.9,30.85,30.88,763800.0,21.9283,21.9354,21.8999,21.9212,763800.0
2007-01-31 14:45:00,30.89,30.96,30.88,30.91,1121600.0,21.9283,21.978,21.9212,21.9425,1121600.0
2007-01-31 14:50:00,30.92,30.95,30.89,30.93,883900.0,21.9496,21.9709,21.9283,21.9567,883900.0
2007-01-31 14:55:00,30.92,30.96,30.91,30.94,749700.0,21.9496,21.978,21.9425,21.9638,749700.0
2007-01-31 15:00:00,30.95,30.98,30.93,30.95,749700.0,21.9709,21.9921,21.9567,21.9709,749700.0
2007-01-31 15:05:00,30.96,31.0,30.92,30.99,1610300.0,21.978,22.0063,21.9496,21.9992,1610300.0
2007-01-31 15:10:00,30.99,31.01,30.98,31.0,1253000.0,21.9992,22.0134,21.9921,22.0063,1253000.0
2007-01-31 15:15:00,31.01,31.08,30.98,31.07,1476700.0,22.0134,22.0631,21.9921,22.056,1476700.0
2007-01-31 15:20:00,31.08,31.1,30.97,30.97,1210300.0,22.0631,22.0773,21.985,21.985,1210300.0
2007-01-31 15:25:00,30.97,31.01,30.94,30.97,921200.0,21.985,22.0134,21.9638,21.985,921200.0
2007-01-31 15:30:00,30.97,31.0,30.93,30.97,879800.0,21.985,22.0063,21.9567,21.985,879800.0
2007-01-31 15:35:00,30.97,31.0,30.96,30.98,979900.0,21.985,22.0063,21.978,21.9921,979900.0
2007-01-31 15:40:00,30.98,30.99,30.9,30.91,1047700.0,21.9921,21.9992,21.9354,21.9425,1047700.0
2007-01-31 15:45:00,30.91,30.93,30.85,30.88,1232200.0,21.9425,21.9567,21.8999,21.9212,1232200.0
2007-01-31 15:50:00,30.89,30.93,30.87,30.92,1678000.0,21.9283,21.9567,21.9141,21.9496,1678000.0
2007-01-31 15:55:00,30.93,30.95,30.8,30.86,2586200.0,21.9567,21.9709,21.8644,21.907,2586200.0
2007-02-01 09:30:00,30.84,30.9,30.76,30.81,2268800.0,21.8928,21.9354,21.836,21.8715,2268800.0
2007-02-01 09:35:00,30.81,30.88,30.79,30.82,1267900.0,21.8715,21.9212,21.8573,21.8786,1267900.0
2007-02-01 09:40:00,30.82,30.86,30.74,30.85,958500.0,21.8786,21.907,21.8218,21.8999,958500.0
2007-02-01 09:45:00,30.85,30.94,30.82,30.89,907600.0,21.8999,21.9638,21.8786,21.9283,907600.0
2007-02-01 09:50:00,30.89,30.9,30.86,30.9,829800.0,21.9283,21.9354,21.907,21.9354,829800.0
2007-02-01 09:55:00,30.89,30.9,30.82,30.82,1657600.0,21.9283,21.9354,21.8786,21.8786,1657600.0
2007-02-01 10:00:00,30.82,30.82,30.73,30.75,1407100.0,21.8786,21.8786,21.8147,21.8289,1407100.0
2007-02-01 10:05:00,30.75,30.75,30.7,30.71,881800.0,21.8289,21.8289,21.7934,21.8005,881800.0
2007-02-01 10:10:00,30.71,30.72,30.61,30.65,771200.0,21.8005,21.8076,21.7295,21.7579,771200.0
2007-02-01 10:15:00,30.65,30.84,30.65,30.72,811900.0,21.7579,21.8928,21.7579,21.8076,811900.0
2007-02-01 10:20:00,30.73,30.74,30.67,30.69,749800.0,21.8147,21.8218,21.7721,21.7863,749800.0
2007-02-01 10:25:00,30.69,30.71,30.64,30.64,509000.0,21.7863,21.8005,21.7508,21.7508,509000.0
2007-02-01 10:30:00,30.64,30.67,30.61,30.66,793400.0,21.7508,21.7721,21.7295,21.765,793400.0
2007-02-01 10:35:00,30.66,30.69,30.65,30.68,411800.0,21.765,21.7863,21.7579,21.7792,411800.0
2007-02-01 10:40:00,30.68,30.7,30.67,30.7,643700.0,21.7792,21.7934,21.7721,21.7934,643700.0
2007-02-01 10:45:00,30.7,30.7,30.68,30.68,226100.0,21.7934,21.7934,21.7792,21.7792,226100.0
2007-02-01 10:50:00,30.68,30.7,30.62,30.63,401100.0,21.7792,21.7934,21.7366,21.7437,401100.0
2007-02-01 10:55:00,30.64,30.65,30.63,30.63,335400.0,21.7508,21.7579,21.7437,21.7437,335400.0
2007-02-01 11:00:00,30.63,30.64,30.55,30.55,901600.0,21.7437,21.7508,21.6869,21.6869,901600.0
2007-02-01 11:05:00,30.55,30.56,30.45,30.51,1377400.0,21.6869,21.694,21.6159,21.6585,1377400.0
2007-02-01 11:10:00,30.5,30.52,30.48,30.5,585700.0,21.6514,21.6656,21.6372,21.6514,585700.0
2007-02-01 11:15:00,30.5,30.84,30.45,30.5,642800.0,21.6514,21.8928,21.6159,21.6514,642800.0
2007-02-01 11:20:00,30.49,30.51,30.38,30.41,864300.0,21.6443,21.6585,21.5662,21.5875,864300.0
2007-02-01 11:25:00,30.41,30.47,30.4,30.46,757800.0,21.5875,21.6301,21.5804,21.623,757800.0
2007-02-01 11:30:00,30.46,30.47,30.43,30.46,661000.0,21.623,21.6301,21.6017,21.623,661000.0
2007-02-01 11:35:00,30.45,30.51,30.44,30.47,630600.0,21.6159,21.6585,21.6088,21.6301,630600.0
2007-02-01 11:40:00,30.48,30.5,30.45,30.48,418100.0,21.6372,21.6514,21.6159,21.6372,418100.0
2007-02-01 11:45:00,30.48,30.54,30.48,30.51,620200.0,21.6372,21.6798,21.6372,21.6585,620200.0
2007-02-01 11:50:00,30.52,30.53,30.5,30.52,322300.0,21.6656,21.6727,21.6514,21.6656,322300.0
2007-02-01 11:55:00,30.53,30.53,30.5,30.51,297000.0,21.6727,21.6727,21.6514,21.6585,297000.0
2007-02-01 12:00:00,30.51,30.53,30.5,30.51,379100.0,21.6585,21.6727,21.6514,21.6585,379100.0
2007-02-01 12:05:00,30.5,30.56,30.5,30.55,549900.0,21.6514,21.694,21.6514,21.6869,549900.0
2007-02-01 12:10:00,30.56,30.61,30.55,30.57,585000.0,21.694,21.7295,21.6869,21.7011,585000.0
2007-02-01 12:15:00,30.56,30.84,30.54,30.54,198700.0,21.694,21.8928,21.6798,21.6798,198700.0
2007-02-01 12:20:00,30.55,30.55,30.52,30.52,140000.0,21.6869,21.6869,21.6656,21.6656,140000.0
2007-02-01 12:25:00,30.52,30.53,30.49,30.51,229400.0,21.6656,21.6727,21.6443,21.6585,229400.0
2007-02-01 12:30:00,30.52,30.52,30.47,30.47,185300.0,21.6656,21.6656,21.6301,21.6301,185300.0
2007-02-01 12:35:00,30.48,30.48,30.46,30.46,109900.0,21.6372,21.6372,21.623,21.623,109900.0
2007-02-01 12:40:00,30.46,30.49,30.46,30.48,262100.0,21.623,21.6443,21.623,21.6372,262100.0
2007-02-01 12:45:00,30.48,30.5,30.48,30.5,102900.0,21.6372,21.6514,21.6372,21.6514,102900.0
2007-02-01 12:50:00,30.49,30.5,30.45,30.45,272400.0,21.6443,21.6514,21.6159,21.6159,272400.0
2007-02-01 12:55:00,30.45,30.47,30.45,30.46,229200.0,21.6159,21.6301,21.6159,21.623,229200.0
2007-02-01 13:00:00,30.47,30.47,30.44,30.46,244300.0,21.6301,21.6301,21.6088,21.623,244300.0
2007-02-01 13:05:00,30.45,30.47,30.43,30.44,251600.0,21.6159,21.6301,21.6017,21.6088,251600.0
2007-02-01 13:10:00,30.44,30.45,30.42,30.43,293000.0,21.6088,21.6159,21.5946,21.6017,293000.0
2007-02-01 13:15:00,30.43,30.45,30.43,30.45,173500.0,21.6017,21.6159,21.6017,21.6159,173500.0
2007-02-01 13:20:00,30.44,30.46,30.44,30.45,243600.0,21.6088,21.623,21.6088,21.6159,243600.0
2007-02-01 13:25:00,30.45,30.47,30.45,30.46,123300.0,21.6159,21.6301,21.6159,21.623,123300.0
2007-02-01 13:30:00,30.46,30.47,30.41,30.47,580900.0,21.623,21.6301,21.5875,21.6301,580900.0
2007-02-01 13:35:00,30.47,30.47,30.43,30.46,285800.0,21.6301,21.6301,21.6017,21.623,285800.0
2007-02-01 13:40:00,30.46,30.64,30.44,30.47,662300.0,21.623,21.7508,21.6088,21.6301,662300.0
2007-02-01 13:45:00,30.47,30.51,30.45,30.45,619900.0,21.6301,21.6585,21.6159,21.6159,619900.0
2007-02-01 13:50:00,30.45,30.47,30.44,30.47,319000.0,21.6159,21.6301,21.6088,21.6301,319000.0
2007-02-01 13:55:00,30.46,30.47,30.44,30.45,268500.0,21.623,21.6301,21.6088,21.6159,268500.0
2007-02-01 14:00:00,30.45,30.45,30.42,30.42,334000.0,21.6159,21.6159,21.5946,21.5946,334000.0
2007-02-01 14:05:00,30.43,30.44,30.42,30.42,200400.0,21.6017,21.6088,21.5946,21.5946,200400.0
2007-02-01 14:10:00,30.42,30.45,30.38,30.41,564700.0,21.5946,21.6159,21.5662,21.5875,564700.0
2007-02-01 14:15:00,30.41,30.42,30.37,30.39,390800.0,21.5875,21.5946,21.5591,21.5733,390800.0
2007-02-01 14:20:00,30.39,30.48,30.38,30.39,441400.0,21.5733,21.6372,21.5662,21.5733,441400.0
2007-02-01 14:25:00,30.39,30.43,30.39,30.43,298100.0,21.5733,21.6017,21.5733,21.6017,298100.0
2007-02-01 14:30:00,30.42,30.46,30.4,30.44,384100.0,21.5946,21.623,21.5804,21.6088,384100.0
2007-02-01 14:35:00,30.43,30.47,30.43,30.44,564400.0,21.6017,21.6301,21.6017,21.6088,564400.0
2007-02-01 14:40:00,30.45,30.45,30.43,30.44,146100.0,21.6159,21.6159,21.6017,21.6088,146100.0
2007-02-01 14:45:00,30.44,30.44,30.41,30.41,381200.0,21.6088,21.6088,21.5875,21.5875,381200.0
2007-02-01 14:50:00,30.41,30.44,30.39,30.43,628800.0,21.5875,21.6088,21.5733,21.6017,628800.0
2007-02-01 14:55:00,30.44,30.45,30.41,30.44,489700.0,21.6088,21.6159,21.5875,21.6088,489700.0
2007-02-01 15:00:00,30.43,30.46,30.42,30.43,595600.0,21.6017,21.623,21.5946,21.6017,595600.0
2007-02-01 15:05:00,30.43,30.47,30.43,30.45,530700.0,21.6017,21.6301,21.6017,21.6159,530700.0
2007-02-01 15:10:00,30.46,30.5,30.45,30.48,706700.0,21.623,21.6514,21.6159,21.6372,706700.0
2007-02-01 15:15:00,30.49,30.49,30.41,30.42,762000.0,21.6443,21.6443,21.5875,21.5946,762000.0
2007-02-01 15:20:00,30.42,30.42,30.38,30.39,616000.0,21.5946,21.5946,21.5662,21.5733,616000.0
2007-02-01 15:25:00,30.4,30.43,30.39,30.43,1010100.0,21.5804,21.6017,21.5733,21.6017,1010100.0
2007-02-01 15:30:00,30.43,30.48,30.42,30.47,923800.0,21.6017,21.6372,21.5946,21.6301,923800.0
2007-02-01 15:35:00,30.47,30.5,30.46,30.47,914600.0,21.6301,21.6514,21.623,21.6301,914600.0
2007-02-01 15:40:00,30.48,30.6,30.47,30.59,1592600.0,21.6372,21.7224,21.6301,21.7153,1592600.0
2007-02-01 15:45:00,30.59,30.6,30.47,30.57,1064800.0,21.7153,21.7224,21.6301,21.7011,1064800.0
2007-02-01 15:50:00,30.56,30.6,30.54,30.57,1768600.0,21.694,21.7224,21.6798,21.7011,1768600.0
2007-02-01 15:55:00,30.57,30.58,30.53,30.53,2068000.0,21.7011,21.7082,21.6727,21.6727,2068000.0
2007-02-02 09:30:00,30.82,30.84,30.6,30.67,2392500.0,21.8786,21.8928,21.7224,21.7721,2392500.0
2007-02-02 09:35:00,30.68,30.68,30.5,30.54,954600.0,21.7792,21.7792,21.6514,21.6798,954600.0
2007-02-02 09:40:00,30.54,30.57,30.45,30.57,2261600.0,21.6798,21.7011,21.6159,21.7011,2261600.0
2007-02-02 09:45:00,30.56,30.59,30.55,30.55,595300.0,21.694,21.7153,21.6869,21.6869,595300.0
2007-02-02 09:50:00,30.56,30.57,30.51,30.56,740000.0,21.694,21.7011,21.6585,21.694,740000.0
2007-02-02 09:55:00,30.56,30.57,30.45,30.48,775400.0,21.694,21.7011,21.6159,21.6372,775400.0
2007-02-02 10:00:00,30.48,30.5,30.45,30.48,618000.0,21.6372,21.6514,21.6159,21.6372,618000.0
2007-02-02 10:05:00,30.48,30.53,30.48,30.49,1249100.0,21.6372,21.6727,21.6372,21.6443,1249100.0
2007-02-02 10:10:00,30.49,30.53,30.46,30.5,818700.0,21.6443,21.6727,21.623,21.6514,818700.0
2007-02-02 10:15:00,30.5,30.51,30.48,30.48,600300.0,21.6514,21.6585,21.6372,21.6372,600300.0
2007-02-02 10:20:00,30.48,30.49,30.47,30.47,393200.0,21.6372,21.6443,21.6301,21.6301,393200.0
2007-02-02 10:25:00,30.48,30.49,30.45,30.46,459000.0,21.6372,21.6443,21.6159,21.623,459000.0
2007-02-02 10:30:00,30.46,30.48,30.45,30.46,542700.0,21.623,21.6372,21.6159,21.623,542700.0
2007-02-02 10:35:00,30.46,30.53,30.45,30.52,848600.0,21.623,21.6727,21.6159,21.6656,848600.0
2007-02-02 10:40:00,30.52,30.6,30.51,30.51,1899600.0,21.6656,21.7224,21.6585,21.6585,1899600.0
2007-02-02 10:45:00,30.51,30.57,30.51,30.57,499400.0,21.6585,21.7011,21.6585,21.7011,499400.0
2007-02-02 10:50:00,30.56,30.57,30.54,30.54,385600.0,21.694,21.7011,21.6798,21.6798,385600.0
2007-02-02 10:55:00,30.54,30.6,30.53,30.58,695700.0,21.6798,21.7224,21.6727,21.7082,695700.0
2007-02-02 11:00:00,30.58,30.58,30.53,30.53,567500.0,21.7082,21.7082,21.6727,21.6727,567500.0
2007-02-02 11:05:00,30.53,30.55,30.53,30.53,574800.0,21.6727,21.6869,21.6727,21.6727,574800.0
2007-02-02 11:10:00,30.54,30.56,30.52,30.56,673100.0,21.6798,21.694,21.6656,21.694,673100.0
2007-02-02 11:15:00,30.56,30.56,30.55,30.55,354000.0,21.694,21.694,21.6869,21.6869,354000.0
2007-02-02 11:20:00,30.56,30.56,30.51,30.51,675400.0,21.694,21.694,21.6585,21.6585,675400.0
2007-02-02 11:25:00,30.51,30.54,30.51,30.52,362100.0,21.6585,21.6798,21.6585,21.6656,362100.0
2007-02-02 11:30:00,30.53,30.53,30.48,30.48,327800.0,21.6727,21.6727,21.6372,21.6372,327800.0
2007-02-02 11:35:00,30.48,30.49,30.46,30.46,672600.0,21.6372,21.6443,21.623,21.623,672600.0
2007-02-02 11:40:00,30.46,30.5,30.45,30.48,585900.0,21.623,21.6514,21.6159,21.6372,585900.0
2007-02-02 11:45:00,30.48,30.49,30.46,30.46,176800.0,21.6372,21.6443,21.623,21.623,176800.0
2007-02-02 11:50:00,30.47,30.49,30.46,30.47,389700.0,21.6301,21.6443,21.623,21.6301,389700.0
2007-02-02 11:55:00,30.48,30.49,30.47,30.49,141600.0,21.6372,21.6443,21.6301,21.6443,141600.0
2007-02-02 12:00:00,30.48,30.5,30.48,30.48,196600.0,21.6372,21.6514,21.6372,21.6372,196600.0
2007-02-02 12:05:00,30.49,30.49,30.47,30.47,166900.0,21.6443,21.6443,21.6301,21.6301,166900.0
2007-02-02 12:10:00,30.47,30.5,30.46,30.49,580400.0,21.6301,21.6514,21.623,21.6443,580400.0
2007-02-02 12:15:00,30.5,30.51,30.48,30.48,482900.0,21.6514,21.6585,21.6372,21.6372,482900.0
2007-02-02 12:20:00,30.49,30.51,30.48,30.49,298500.0,21.6443,21.6585,21.6372,21.6443,298500.0
2007-02-02 12:25:00,30.49,30.49,30.46,30.46,219800.0,21.6443,21.6443,21.623,21.623,219800.0
2007-02-02 12:30:00,30.46,30.47,30.45,30.47,484300.0,21.623,21.6301,21.6159,21.6301,484300.0
2007-02-02 12:35:00,30.47,30.49,30.45,30.45,311900.0,21.6301,21.6443,21.6159,21.6159,311900.0
2007-02-02 12:40:00,30.45,30.46,30.44,30.45,284800.0,21.6159,21.623,21.6088,21.6159,284800.0
2007-02-02 12:45:00,30.44,30.45,30.4,30.4,496900.0,21.6088,21.6159,21.5804,21.5804,496900.0
2007-02-02 12:50:00,30.4,30.42,30.4,30.4,285200.0,21.5804,21.5946,21.5804,21.5804,285200.0
2007-02-02 12:55:00,30.41,30.42,30.4,30.41,245700.0,21.5875,21.5946,21.5804,21.5875,245700.0
2007-02-02 13:00:00,30.41,30.44,30.41,30.43,388500.0,21.5875,21.6088,21.5875,21.6017,388500.0
2007-02-02 13:05:00,30.43,30.47,30.43,30.45,591700.0,21.6017,21.6301,21.6017,21.6159,591700.0
2007-02-02 13:10:00,30.45,30.46,30.44,30.45,169500.0,21.6159,21.623,21.6088,21.6159,169500.0
2007-02-02 13:15:00,30.45,30.45,30.42,30.42,265500.0,21.6159,21.6159,21.5946,21.5946,265500.0
2007-02-02 13:20:00,30.42,30.43,30.4,30.4,207600.0,21.5946,21.6017,21.5804,21.5804,207600.0
2007-02-02 13:25:00,30.4,30.41,30.38,30.38,491100.0,21.5804,21.5875,21.5662,21.5662,491100.0
2007-02-02 13:30:00,30.39,30.41,30.38,30.39,485900.0,21.5733,21.5875,21.5662,21.5733,485900.0
2007-02-02 13:35:00,30.4,30.4,30.35,30.35,1069000.0,21.5804,21.5804,21.5449,21.5449,1069000.0
2007-02-02 13:40:00,30.36,30.38,30.35,30.38,330800.0,21.552,21.5662,21.5449,21.5662,330800.0
2007-02-02 13:45:00,30.37,30.38,30.34,30.34,1139000.0,21.5591,21.5662,21.5378,21.5378,1139000.0
2007-02-02 13:50:00,30.34,30.35,30.3,30.3,606900.0,21.5378,21.5449,21.5094,21.5094,606900.0
2007-02-02 13:55:00,30.3,30.34,30.3,30.32,579400.0,21.5094,21.5378,21.5094,21.5236,579400.0
2007-02-02 14:00:00,30.32,30.33,30.26,30.28,1920300.0,21.5236,21.5307,21.481,21.4952,1920300.0
2007-02-02 14:05:00,30.27,30.3,30.26,30.3,912000.0,21.4881,21.5094,21.481,21.5094,912000.0
2007-02-02 14:10:00,30.29,30.3,30.26,30.27,700000.0,21.5023,21.5094,21.481,21.4881,700000.0
2007-02-02 14:15:00,30.27,30.29,30.25,30.25,752300.0,21.4881,21.5023,21.4739,21.4739,752300.0
2007-02-02 14:20:00,30.26,30.27,30.22,30.22,1285000.0,21.481,21.4881,21.4526,21.4526,1285000.0
2007-02-02 14:25:00,30.22,30.23,30.16,30.17,1468000.0,21.4526,21.4597,21.41,21.4171,1468000.0
2007-02-02 14:30:00,30.17,30.21,30.17,30.18,720300.0,21.4171,21.4455,21.4171,21.4242,720300.0
2007-02-02 14:35:00,30.18,30.2,30.15,30.16,733100.0,21.4242,21.4384,21.4029,21.41,733100.0
2007-02-02 14:40:00,30.16,30.2,30.16,30.18,580000.0,21.41,21.4384,21.41,21.4242,580000.0
2007-02-02 14:45:00,30.18,30.18,30.13,30.18,1071700.0,21.4242,21.4242,21.3887,21.4242,1071700.0
2007-02-02 14:50:00,30.18,30.18,30.16,30.18,413100.0,21.4242,21.4242,21.41,21.4242,413100.0
2007-02-02 14:55:00,30.18,30.2,30.17,30.18,511900.0,21.4242,21.4384,21.4171,21.4242,511900.0
2007-02-02 15:00:00,30.18,30.2,30.18,30.19,806600.0,21.4242,21.4384,21.4242,21.4313,806600.0
2007-02-02 15:05:00,30.2,30.2,30.17,30.18,647000.0,21.4384,21.4384,21.4171,21.4242,647000.0
2007-02-02 15:10:00,30.18,30.21,30.17,30.2,831200.0,21.4242,21.4455,21.4171,21.4384,831200.0
2007-02-02 15:15:00,30.21,30.24,30.2,30.23,641400.0,21.4455,21.4668,21.4384,21.4597,641400.0
2007-02-02 15:20:00,30.23,30.24,30.18,30.18,522400.0,21.4597,21.4668,21.4242,21.4242,522400.0
2007-02-02 15:25:00,30.18,30.2,30.16,30.2,416500.0,21.4242,21.4384,21.41,21.4384,416500.0
2007-02-02 15:30:00,30.19,30.22,30.18,30.2,513200.0,21.4313,21.4526,21.4242,21.4384,513200.0
2007-02-02 15:35:00,30.2,30.24,30.19,30.21,596400.0,21.4384,21.4668,21.4313,21.4455,596400.0
2007-02-02 15:40:00,30.21,30.24,30.18,30.19,646100.0,21.4455,21.4668,21.4242,21.4313,646100.0
2007-02-02 15:45:00,30.19,30.2,30.15,30.17,583500.0,21.4313,21.4384,21.4029,21.4171,583500.0
2007-02-02 15:50:00,30.17,30.2,30.16,30.19,1696200.0,21.4171,21.4384,21.41,21.4313,1696200.0
2007-02-02 15:55:00,30.2,30.2,30.16,30.19,1516900.0,21.4384,21.4384,21.41,21.4313,1516900.0
2007-02-05 09:30:00,29.97,29.98,29.75,29.79,4117800.0,21.2752,21.2823,21.119,21.1474,4117800.0
2007-02-05 09:35:00,29.79,29.83,29.61,29.65,3291200.0,21.1474,21.1758,21.0196,21.048,3291200.0
2007-02-05 09:40:00,29.65,29.8,29.63,29.79,1585700.0,21.048,21.1545,21.0338,21.1474,1585700.0
2007-02-05 09:45:00,29.79,29.92,29.77,29.9,2131500.0,21.1474,21.2397,21.1332,21.2255,2131500.0
2007-02-05 09:50:00,29.9,29.93,29.82,29.86,1101600.0,21.2255,21.2468,21.1687,21.1971,1101600.0
2007-02-05 09:55:00,29.86,29.87,29.77,29.85,1060400.0,21.1971,21.2042,21.1332,21.19,1060400.0
2007-02-05 10:00:00,29.85,29.94,29.8,29.93,1079800.0,21.19,21.2539,21.1545,21.2468,1079800.0
2007-02-05 10:05:00,29.93,29.99,29.92,29.95,1107600.0,21.2468,21.2894,21.2397,21.261,1107600.0
2007-02-05 10:10:00,29.95,29.96,29.92,29.92,711600.0,21.261,21.2681,21.2397,21.2397,711600.0
2007-02-05 10:15:00,29.91,29.91,29.86,29.87,677100.0,21.2326,21.2326,21.1971,21.2042,677100.0
2007-02-05 10:20:00,29.86,29.9,29.81,29.9,694500.0,21.1971,21.2255,21.1616,21.2255,694500.0
2007-02-05 10:25:00,29.9,29.93,29.88,29.91,1311400.0,21.2255,21.2468,21.2113,21.2326,1311400.0
2007-02-05 10:30:00,29.9,29.98,29.89,29.95,1226400.0,21.2255,21.2823,21.2184,21.261,1226400.0
2007-02-05 10:35:00,29.95,30.0,29.94,29.96,854600.0,21.261,21.2965,21.2539,21.2681,854600.0
2007-02-05 10:40:00,29.96,29.97,29.93,29.95,403300.0,21.2681,21.2752,21.2468,21.261,403300.0
2007-02-05 10:45:00,29.94,29.95,29.89,29.93,435700.0,21.2539,21.261,21.2184,21.2468,435700.0
2007-02-05 10:50:00,29.93,29.93,29.86,29.86,766000.0,21.2468,21.2468,21.1971,21.1971,766000.0
2007-02-05 10:55:00,29.86,29.9,29.86,29.88,287600.0,21.1971,21.2255,21.1971,21.2113,287600.0
2007-02-05 11:00:00,29.89,29.9,29.87,29.89,428600.0,21.2184,21.2255,21.2042,21.2184,428600.0
2007-02-05 11:05:00,29.89,29.9,29.86,29.9,810500.0,21.2184,21.2255,21.1971,21.2255,810500.0
2007-02-05 11:10:00,29.9,29.9,29.85,29.85,470600.0,21.2255,21.2255,21.19,21.19,470600.0
2007-02-05 11:15:00,29.86,29.86,29.81,29.82,470200.0,21.1971,21.1971,21.1616,21.1687,470200.0
2007-02-05 11:20:00,29.82,29.82,29.75,29.76,1264000.0,21.1687,21.1687,21.119,21.1261,1264000.0
2007-02-05 11:25:00,29.76,29.76,29.72,29.73,1935200.0,21.1261,21.1261,21.0977,21.1048,1935200.0
2007-02-05 11:30:00,29.73,29.74,29.67,29.69,1586300.0,21.1048,21.1119,21.0622,21.0764,1586300.0
2007-02-05 11:35:00,29.69,29.73,29.68,29.69,1337700.0,21.0764,21.1048,21.0693,21.0764,1337700.0
2007-02-05 11:40:00,29.69,29.74,29.69,29.73,742100.0,21.0764,21.1119,21.0764,21.1048,742100.0
2007-02-05 11:45:00,29.73,29.74,29.68,29.73,489500.0,21.1048,21.1119,21.0693,21.1048,489500.0
2007-02-05 11:50:00,29.73,29.73,29.72,29.73,165600.0,21.1048,21.1048,21.0977,21.1048,165600.0
2007-02-05 11:55:00,29.72,29.73,29.69,29.71,562500.0,21.0977,21.1048,21.0764,21.0906,562500.0
2007-02-05 12:00:00,29.7,29.71,29.64,29.66,580200.0,21.0835,21.0906,21.0409,21.0551,580200.0
2007-02-05 12:05:00,29.67,29.69,29.66,29.68,249300.0,21.0622,21.0764,21.0551,21.0693,249300.0
2007-02-05 12:10:00,29.67,29.7,29.67,29.69,209700.0,21.0622,21.0835,21.0622,21.0764,209700.0
2007-02-05 12:15:00,29.7,29.7,29.68,29.68,460900.0,21.0835,21.0835,21.0693,21.0693,460900.0
2007-02-05 12:20:00,29.68,29.69,29.65,29.65,494300.0,21.0693,21.0764,21.048,21.048,494300.0
2007-02-05 12:25:00,29.66,29.66,29.63,29.64,543800.0,21.0551,21.0551,21.0338,21.0409,543800.0
2007-02-05 12:30:00,29.64,29.65,29.62,29.65,542800.0,21.0409,21.048,21.0267,21.048,542800.0
2007-02-05 12:35:00,29.65,29.66,29.59,29.63,1071900.0,21.048,21.0551,21.0054,21.0338,1071900.0
2007-02-05 12:40:00,29.63,29.65,29.62,29.63,338400.0,21.0338,21.048,21.0267,21.0338,338400.0
2007-02-05 12:45:00,29.64,29.64,29.62,29.63,421000.0,21.0409,21.0409,21.0267,21.0338,421000.0
2007-02-05 12:50:00,29.62,29.63,29.6,29.62,682800.0,21.0267,21.0338,21.0125,21.0267,682800.0
2007-02-05 12:55:00,29.62,30.02,29.58,29.59,1116000.0,21.0267,21.3107,20.9983,21.0054,1116000.0
2007-02-05 13:00:00,29.59,29.6,29.58,29.58,639700.0,21.0054,21.0125,20.9983,20.9983,639700.0
2007-02-05 13:05:00,29.59,29.59,29.55,29.57,1026200.0,21.0054,21.0054,20.977,20.9912,1026200.0
2007-02-05 13:10:00,29.56,29.58,29.55,29.56,2045600.0,20.9841,20.9983,20.977,20.9841,2045600.0
2007-02-05 13:15:00,29.56,29.56,29.53,29.54,372000.0,20.9841,20.9841,20.9628,20.9699,372000.0
2007-02-05 13:20:00,29.54,29.55,29.51,29.52,1079400.0,20.9699,20.977,20.9486,20.9557,1079400.0
2007-02-05 13:25:00,29.52,29.52,29.48,29.5,1704900.0,20.9557,20.9557,20.9273,20.9415,1704900.0
2007-02-05 13:30:00,29.49,29.5,29.48,29.49,807600.0,20.9344,20.9415,20.9273,20.9344,807600.0
2007-02-05 13:35:00,29.49,29.5,29.41,29.44,2498000.0,20.9344,20.9415,20.8776,20.8989,2498000.0
2007-02-05 13:40:00,29.44,29.5,29.44,29.5,1017000.0,20.8989,20.9415,20.8989,20.9415,1017000.0
2007-02-05 13:45:00,29.5,29.5,29.47,29.49,547400.0,20.9415,20.9415,20.9202,20.9344,547400.0
2007-02-05 13:50:00,29.49,29.55,29.49,29.53,848200.0,20.9344,20.977,20.9344,20.9628,848200.0
2007-02-05 13:55:00,29.53,29.53,29.5,29.52,569800.0,20.9628,20.9628,20.9415,20.9557,569800.0
2007-02-05 14:00:00,29.52,29.53,29.48,29.52,639900.0,20.9557,20.9628,20.9273,20.9557,639900.0
2007-02-05 14:05:00,29.52,29.53,29.46,29.47,544700.0,20.9557,20.9628,20.9131,20.9202,544700.0
2007-02-05 14:10:00,29.46,29.49,29.44,29.48,831400.0,20.9131,20.9344,20.8989,20.9273,831400.0
2007-02-05 14:15:00,29.47,29.5,29.45,29.46,535200.0,20.9202,20.9415,20.906,20.9131,535200.0
2007-02-05 14:20:00,29.46,29.46,29.42,29.42,619400.0,20.9131,20.9131,20.8847,20.8847,619400.0
2007-02-05 14:25:00,29.43,29.47,29.41,29.46,1040600.0,20.8918,20.9202,20.8776,20.9131,1040600.0
2007-02-05 14:30:00,29.46,29.47,29.43,29.44,744400.0,20.9131,20.9202,20.8918,20.8989,744400.0
2007-02-05 14:35:00,29.45,29.54,29.44,29.52,677000.0,20.906,20.9699,20.8989,20.9557,677000.0
2007-02-05 14:40:00,29.53,29.55,29.52,29.53,877200.0,20.9628,20.977,20.9557,20.9628,877200.0
2007-02-05 14:45:00,29.53,29.55,29.52,29.54,431700.0,20.9628,20.977,20.9557,20.9699,431700.0
2007-02-05 14:50:00,29.55,29.56,29.5,29.52,653000.0,20.977,20.9841,20.9415,20.9557,653000.0
2007-02-05 14:55:00,29.52,29.54,29.52,29.52,364300.0,20.9557,20.9699,20.9557,20.9557,364300.0
2007-02-05 15:00:00,29.52,29.53,29.5,29.51,499200.0,20.9557,20.9628,20.9415,20.9486,499200.0
2007-02-05 15:05:00,29.51,29.53,29.5,29.5,595700.0,20.9486,20.9628,20.9415,20.9415,595700.0
2007-02-05 15:10:00,29.51,29.54,29.5,29.5,561300.0,20.9486,20.9699,20.9415,20.9415,561300.0
2007-02-05 15:15:00,29.5,29.51,29.46,29.48,845800.0,20.9415,20.9486,20.9131,20.9273,845800.0
2007-02-05 15:20:00,29.49,29.51,29.44,29.46,766800.0,20.9344,20.9486,20.8989,20.9131,766800.0
2007-02-05 15:25:00,29.45,29.46,29.42,29.46,672500.0,20.906,20.9131,20.8847,20.9131,672500.0
2007-02-05 15:30:00,29.45,29.5,29.45,29.48,939600.0,20.906,20.9415,20.906,20.9273,939600.0
2007-02-05 15:35:00,29.47,29.56,29.47,29.55,1065700.0,20.9202,20.9841,20.9202,20.977,1065700.0
2007-02-05 15:40:00,29.55,29.62,29.53,29.62,2356200.0,20.977,21.0267,20.9628,21.0267,2356200.0
2007-02-05 15:45:00,29.61,29.7,29.6,29.68,2644700.0,21.0196,21.0835,21.0125,21.0693,2644700.0
2007-02-05 15:50:00,29.69,29.7,29.56,29.59,3151900.0,21.0764,21.0835,20.9841,21.0054,3151900.0
2007-02-05 15:55:00,29.58,30.0,29.57,29.59,2271900.0,20.9983,21.2965,20.9912,21.0054,2271900.0
2007-02-06 09:30:00,29.6,29.6,29.49,29.58,2862800.0,21.0125,21.0125,20.9344,20.9983,2862800.0
2007-02-06 09:35:00,29.58,29.65,29.55,29.61,2631200.0,20.9983,21.048,20.977,21.0196,2631200.0
2007-02-06 09:40:00,29.61,29.7,29.6,29.68,2091200.0,21.0196,21.0835,21.0125,21.0693,2091200.0
2007-02-06 09:45:00,29.69,29.75,29.68,29.7,1132700.0,21.0764,21.119,21.0693,21.0835,1132700.0
2007-02-06 09:50:00,29.69,29.7,29.63,29.64,1247000.0,21.0764,21.0835,21.0338,21.0409,1247000.0
2007-02-06 09:55:00,29.65,29.66,29.6,29.62,1100000.0,21.048,21.0551,21.0125,21.0267,1100000.0
2007-02-06 10:00:00,29.63,29.63,29.6,29.62,691600.0,21.0338,21.0338,21.0125,21.0267,691600.0
2007-02-06 10:05:00,29.62,29.68,29.6,29.6,960300.0,21.0267,21.0693,21.0125,21.0125,960300.0
2007-02-06 10:10:00,29.6,29.63,29.57,29.59,1256700.0,21.0125,21.0338,20.9912,21.0054,1256700.0
2007-02-06 10:15:00,29.6,29.66,29.58,29.65,772000.0,21.0125,21.0551,20.9983,21.048,772000.0
2007-02-06 10:20:00,29.65,29.66,29.63,29.64,493500.0,21.048,21.0551,21.0338,21.0409,493500.0
2007-02-06 10:25:00,29.65,29.65,29.61,29.62,584600.0,21.048,21.048,21.0196,21.0267,584600.0
2007-02-06 10:30:00,29.62,29.63,29.58,29.59,900800.0,21.0267,21.0338,20.9983,21.0054,900800.0
2007-02-06 10:35:00,29.58,29.6,29.57,29.6,1605400.0,20.9983,21.0125,20.9912,21.0125,1605400.0
2007-02-06 10:40:00,29.6,29.61,29.57,29.58,1360200.0,21.0125,21.0196,20.9912,20.9983,1360200.0
2007-02-06 10:45:00,29.58,29.58,29.54,29.55,1059300.0,20.9983,20.9983,20.9699,20.977,1059300.0
2007-02-06 10:50:00,29.55,29.57,29.52,29.53,2486200.0,20.977,20.9912,20.9557,20.9628,2486200.0
2007-02-06 10:55:00,29.53,29.55,29.51,29.51,1042200.0,20.9628,20.977,20.9486,20.9486,1042200.0
2007-02-06 11:00:00,29.52,29.53,29.48,29.51,935100.0,20.9557,20.9628,20.9273,20.9486,935100.0
2007-02-06 11:05:00,29.51,29.54,29.5,29.51,811800.0,20.9486,20.9699,20.9415,20.9486,811800.0
2007-02-06 11:10:00,29.51,29.52,29.51,29.51,250000.0,20.9486,20.9557,20.9486,20.9486,250000.0
2007-02-06 11:15:00,29.52,29.53,29.51,29.51,540400.0,20.9557,20.9628,20.9486,20.9486,540400.0
2007-02-06 11:20:00,29.51,29.54,29.51,29.54,738600.0,20.9486,20.9699,20.9486,20.9699,738600.0
2007-02-06 11:25:00,29.54,29.54,29.51,29.51,698300.0,20.9699,20.9699,20.9486,20.9486,698300.0
2007-02-06 11:30:00,29.51,29.54,29.51,29.52,661600.0,20.9486,20.9699,20.9486,20.9557,661600.0
2007-02-06 11:35:00,29.52,29.53,29.48,29.49,1246100.0,20.9557,20.9628,20.9273,20.9344,1246100.0
2007-02-06 11:40:00,29.5,29.51,29.46,29.47,1300500.0,20.9415,20.9486,20.9131,20.9202,1300500.0
2007-02-06 11:45:00,29.47,29.51,29.45,29.46,1399800.0,20.9202,20.9486,20.906,20.9131,1399800.0
2007-02-06 11:50:00,29.47,29.49,29.46,29.48,508700.0,20.9202,20.9344,20.9131,20.9273,508700.0
2007-02-06 11:55:00,29.48,29.49,29.42,29.42,1107900.0,20.9273,20.9344,20.8847,20.8847,1107900.0
2007-02-06 12:00:00,29.42,29.49,29.42,29.48,612700.0,20.8847,20.9344,20.8847,20.9273,612700.0
2007-02-06 12:05:00,29.47,29.48,29.47,29.47,259100.0,20.9202,20.9273,20.9202,20.9202,259100.0
2007-02-06 12:10:00,29.46,29.47,29.42,29.42,323200.0,20.9131,20.9202,20.8847,20.8847,323200.0
2007-02-06 12:15:00,29.42,29.43,29.42,29.42,549700.0,20.8847,20.8918,20.8847,20.8847,549700.0
2007-02-06 12:20:00,29.42,29.42,29.3,29.3,2015300.0,20.8847,20.8847,20.7995,20.7995,2015300.0
2007-02-06 12:25:00,29.3,29.38,29.29,29.37,1311600.0,20.7995,20.8563,20.7924,20.8492,1311600.0
2007-02-06 12:30:00,29.37,29.39,29.34,29.34,776000.0,20.8492,20.8634,20.8279,20.8279,776000.0
2007-02-06 12:35:00,29.34,29.35,29.31,29.31,673900.0,20.8279,20.835,20.8066,20.8066,673900.0
2007-02-06 12:40:00,29.31,29.32,29.31,29.31,629200.0,20.8066,20.8137,20.8066,20.8066,629200.0
2007-02-06 12:45:00,29.31,29.32,29.23,29.23,2071400.0,20.8066,20.8137,20.7499,20.7499,2071400.0
2007-02-06 12:50:00,29.23,29.29,29.22,29.26,1525700.0,20.7499,20.7924,20.7428,20.7712,1525700.0
2007-02-06 12:55:00,29.26,29.27,29.24,29.25,493100.0,20.7712,20.7782,20.757,20.7641,493100.0
2007-02-06 13:00:00,29.25,29.32,29.24,29.3,755300.0,20.7641,20.8137,20.757,20.7995,755300.0
2007-02-06 13:05:00,29.31,29.32,29.28,29.3,691400.0,20.8066,20.8137,20.7853,20.7995,691400.0
2007-02-06 13:10:00,29.3,29.35,29.29,29.34,1953400.0,20.7995,20.835,20.7924,20.8279,1953400.0
2007-02-06 13:15:00,29.34,29.38,29.3,29.36,1669200.0,20.8279,20.8563,20.7995,20.8421,1669200.0
2007-02-06 13:20:00,29.36,29.37,29.34,29.35,616600.0,20.8421,20.8492,20.8279,20.835,616600.0
2007-02-06 13:25:00,29.36,29.37,29.31,29.36,1135600.0,20.8421,20.8492,20.8066,20.8421,1135600.0
2007-02-06 13:30:00,29.36,29.42,29.35,29.42,870900.0,20.8421,20.8847,20.835,20.8847,870900.0
2007-02-06 13:35:00,29.41,29.48,29.41,29.46,871500.0,20.8776,20.9273,20.8776,20.9131,871500.0
2007-02-06 13:40:00,29.46,29.47,29.41,29.42,614800.0,20.9131,20.9202,20.8776,20.8847,614800.0
2007-02-06 13:45:00,29.42,29.43,29.4,29.41,583300.0,20.8847,20.8918,20.8705,20.8776,583300.0
2007-02-06 13:50:00,29.41,29.43,29.41,29.42,275600.0,20.8776,20.8918,20.8776,20.8847,275600.0
2007-02-06 13:55:00,29.42,29.44,29.41,29.42,376200.0,20.8847,20.8989,20.8776,20.8847,376200.0
2007-02-06 14:00:00,29.43,29.43,29.41,29.42,471100.0,20.8918,20.8918,20.8776,20.8847,471100.0
2007-02-06 14:05:00,29.41,29.52,29.39,29.4,1183900.0,20.8776,20.9557,20.8634,20.8705,1183900.0
2007-02-06 14:10:00,29.4,29.44,29.39,29.44,354800.0,20.8705,20.8989,20.8634,20.8989,354800.0
2007-02-06 14:15:00,29.43,29.48,29.43,29.45,476300.0,20.8918,20.9273,20.8918,20.906,476300.0
2007-02-06 14:20:00,29.45,29.51,29.44,29.49,1033000.0,20.906,20.9486,20.8989,20.9344,1033000.0
2007-02-06 14:25:00,29.49,29.49,29.45,29.46,602600.0,20.9344,20.9344,20.906,20.9131,602600.0
2007-02-06 14:30:00,29.46,29.52,29.46,29.52,1688200.0,20.9131,20.9557,20.9131,20.9557,1688200.0
2007-02-06 14:35:00,29.52,29.55,29.5,29.51,555000.0,20.9557,20.977,20.9415,20.9486,555000.0
2007-02-06 14:40:00,29.51,29.52,29.49,29.5,539500.0,20.9486,20.9557,20.9344,20.9415,539500.0
2007-02-06 14:45:00,29.51,29.52,29.48,29.48,772300.0,20.9486,20.9557,20.9273,20.9273,772300.0
2007-02-06 14:50:00,29.48,29.52,29.48,29.52,514200.0,20.9273,20.9557,20.9273,20.9557,514200.0
2007-02-06 14:55:00,29.52,29.55,29.51,29.52,639000.0,20.9557,20.977,20.9486,20.9557,639000.0
2007-02-06 15:00:00,29.53,29.55,29.52,29.52,598100.0,20.9628,20.977,20.9557,20.9557,598100.0
2007-02-06 15:05:00,29.52,29.53,29.48,29.49,1051900.0,20.9557,20.9628,20.9273,20.9344,1051900.0
2007-02-06 15:10:00,29.49,29.5,29.48,29.49,664700.0,20.9344,20.9415,20.9273,20.9344,664700.0
2007-02-06 15:15:00,29.49,29.53,29.49,29.52,378800.0,20.9344,20.9628,20.9344,20.9557,378800.0
2007-02-06 15:20:00,29.52,29.55,29.5,29.53,1149400.0,20.9557,20.977,20.9415,20.9628,1149400.0
2007-02-06 15:25:00,29.54,29.57,29.53,29.55,804000.0,20.9699,20.9912,20.9628,20.977,804000.0
2007-02-06 15:30:00,29.55,29.57,29.53,29.56,828500.0,20.977,20.9912,20.9628,20.9841,828500.0
2007-02-06 15:35:00,29.54,29.55,29.49,29.5,1019400.0,20.9699,20.977,20.9344,20.9415,1019400.0
2007-02-06 15:40:00,29.5,29.6,29.48,29.5,842100.0,20.9415,21.0125,20.9273,20.9415,842100.0
2007-02-06 15:45:00,29.49,29.5,29.46,29.46,1090900.0,20.9344,20.9415,20.9131,20.9131,1090900.0
2007-02-06 15:50:00,29.47,29.53,29.46,29.51,1285400.0,20.9202,20.9628,20.9131,20.9486,1285400.0
2007-02-06 15:55:00,29.5,29.52,29.5,29.51,1341900.0,20.9415,20.9557,20.9415,20.9486,1341900.0
2007-02-07 09:30:00,29.64,29.68,29.53,29.54,2619600.0,21.0409,21.0693,20.9628,20.9699,2619600.0
2007-02-07 09:35:00,29.54,29.65,29.42,29.44,1856300.0,20.9699,21.048,20.8847,20.8989,1856300.0
2007-02-07 09:40:00,29.44,29.47,29.31,29.37,2218800.0,20.8989,20.9202,20.8066,20.8492,2218800.0
2007-02-07 09:45:00,29.36,29.37,29.25,29.35,1816000.0,20.8421,20.8492,20.7641,20.835,1816000.0
2007-02-07 09:50:00,29.36,29.45,29.34,29.38,1578800.0,20.8421,20.906,20.8279,20.8563,1578800.0
2007-02-07 09:55:00,29.38,29.41,29.34,29.41,1356400.0,20.8563,20.8776,20.8279,20.8776,1356400.0
2007-02-07 10:00:00,29.4,29.42,29.39,29.41,727600.0,20.8705,20.8847,20.8634,20.8776,727600.0
2007-02-07 10:05:00,29.41,29.43,29.39,29.42,747400.0,20.8776,20.8918,20.8634,20.8847,747400.0
2007-02-07 10:10:00,29.42,29.48,29.4,29.46,1600000.0,20.8847,20.9273,20.8705,20.9131,1600000.0
2007-02-07 10:15:00,29.46,29.5,29.41,29.47,1295300.0,20.9131,20.9415,20.8776,20.9202,1295300.0
2007-02-07 10:20:00,29.46,29.52,29.46,29.5,715800.0,20.9131,20.9557,20.9131,20.9415,715800.0
2007-02-07 10:25:00,29.49,29.55,29.35,29.48,937300.0,20.9344,20.977,20.835,20.9273,937300.0
2007-02-07 10:30:00,29.49,29.49,29.45,29.49,477500.0,20.9344,20.9344,20.906,20.9344,477500.0
2007-02-07 10:35:00,29.48,29.52,29.47,29.52,957100.0,20.9273,20.9557,20.9202,20.9557,957100.0
2007-02-07 10:40:00,29.51,29.63,29.51,29.62,1437900.0,20.9486,21.0338,20.9486,21.0267,1437900.0
2007-02-07 10:45:00,29.62,29.69,29.58,29.68,1681500.0,21.0267,21.0764,20.9983,21.0693,1681500.0
2007-02-07 10:50:00,29.68,29.7,29.65,29.65,1734500.0,21.0693,21.0835,21.048,21.048,1734500.0
2007-02-07 10:55:00,29.65,29.69,29.56,29.59,869100.0,21.048,21.0764,20.9841,21.0054,869100.0
2007-02-07 11:00:00,29.59,29.6,29.57,29.58,473100.0,21.0054,21.0125,20.9912,20.9983,473100.0
2007-02-07 11:05:00,29.58,29.6,29.52,29.55,1058700.0,20.9983,21.0125,20.9557,20.977,1058700.0
2007-02-07 11:10:00,29.55,29.58,29.53,29.56,600100.0,20.977,20.9983,20.9628,20.9841,600100.0
2007-02-07 11:15:00,29.55,29.57,29.51,29.51,585500.0,20.977,20.9912,20.9486,20.9486,585500.0
2007-02-07 11:20:00,29.51,29.54,29.5,29.53,379200.0,20.9486,20.9699,20.9415,20.9628,379200.0
2007-02-07 11:25:00,29.53,29.56,29.53,29.55,279200.0,20.9628,20.9841,20.9628,20.977,279200.0
2007-02-07 11:30:00,29.55,29.57,29.54,29.55,323400.0,20.977,20.9912,20.9699,20.977,323400.0
2007-02-07 11:35:00,29.54,29.55,29.53,29.53,196000.0,20.9699,20.977,20.9628,20.9628,196000.0
2007-02-07 11:40:00,29.53,29.55,29.53,29.53,157200.0,20.9628,20.977,20.9628,20.9628,157200.0
2007-02-07 11:45:00,29.53,29.55,29.49,29.49,389800.0,20.9628,20.977,20.9344,20.9344,389800.0
2007-02-07 11:50:00,29.49,29.5,29.42,29.43,398700.0,20.9344,20.9415,20.8847,20.8918,398700.0
2007-02-07 11:55:00,29.42,29.46,29.42,29.45,510800.0,20.8847,20.9131,20.8847,20.906,510800.0
2007-02-07 12:00:00,29.46,29.46,29.42,29.42,401000.0,20.9131,20.9131,20.8847,20.8847,401000.0
2007-02-07 12:05:00,29.43,29.46,29.42,29.45,519200.0,20.8918,20.9131,20.8847,20.906,519200.0
2007-02-07 12:10:00,29.45,29.45,29.43,29.44,252200.0,20.906,20.906,20.8918,20.8989,252200.0
2007-02-07 12:15:00,29.43,29.45,29.42,29.42,403200.0,20.8918,20.906,20.8847,20.8847,403200.0
2007-02-07 12:20:00,29.42,29.44,29.41,29.42,401300.0,20.8847,20.8989,20.8776,20.8847,401300.0
2007-02-07 12:25:00,29.43,29.64,29.42,29.42,361400.0,20.8918,21.0409,20.8847,20.8847,361400.0
2007-02-07 12:30:00,29.42,29.45,29.41,29.44,233100.0,20.8847,20.906,20.8776,20.8989,233100.0
2007-02-07 12:35:00,29.44,29.45,29.42,29.43,131200.0,20.8989,20.906,20.8847,20.8918,131200.0
2007-02-07 12:40:00,29.43,29.45,29.42,29.43,333700.0,20.8918,20.906,20.8847,20.8918,333700.0
2007-02-07 12:45:00,29.42,29.46,29.42,29.45,335700.0,20.8847,20.9131,20.8847,20.906,335700.0
2007-02-07 12:50:00,29.45,29.46,29.43,29.43,238500.0,20.906,20.9131,20.8918,20.8918,238500.0
2007-02-07 12:55:00,29.43,29.44,29.43,29.44,179700.0,20.8918,20.8989,20.8918,20.8989,179700.0
2007-02-07 13:00:00,29.43,29.46,29.43,29.43,710600.0,20.8918,20.9131,20.8918,20.8918,710600.0
2007-02-07 13:05:00,29.43,29.44,29.43,29.44,134900.0,20.8918,20.8989,20.8918,20.8989,134900.0
2007-02-07 13:10:00,29.43,29.44,29.43,29.44,87000.0,20.8918,20.8989,20.8918,20.8989,87000.0
2007-02-07 13:15:00,29.44,29.45,29.43,29.44,406300.0,20.8989,20.906,20.8918,20.8989,406300.0
2007-02-07 13:20:00,29.44,29.45,29.43,29.44,535700.0,20.8989,20.906,20.8918,20.8989,535700.0
2007-02-07 13:25:00,29.44,29.45,29.43,29.43,766300.0,20.8989,20.906,20.8918,20.8918,766300.0
2007-02-07 13:30:00,29.43,29.45,29.43,29.43,583000.0,20.8918,20.906,20.8918,20.8918,583000.0
2007-02-07 13:35:00,29.43,29.44,29.42,29.43,819700.0,20.8918,20.8989,20.8847,20.8918,819700.0
2007-02-07 13:40:00,29.43,29.45,29.42,29.43,554300.0,20.8918,20.906,20.8847,20.8918,554300.0
2007-02-07 13:45:00,29.43,29.45,29.43,29.44,294500.0,20.8918,20.906,20.8918,20.8989,294500.0
2007-02-07 13:50:00,29.44,29.44,29.43,29.43,315700.0,20.8989,20.8989,20.8918,20.8918,315700.0
2007-02-07 13:55:00,29.43,29.44,29.4,29.42,1484200.0,20.8918,20.8989,20.8705,20.8847,1484200.0
2007-02-07 14:00:00,29.42,29.45,29.42,29.42,134100.0,20.8847,20.906,20.8847,20.8847,134100.0
2007-02-07 14:05:00,29.42,29.45,29.4,29.41,756300.0,20.8847,20.906,20.8705,20.8776,756300.0
2007-02-07 14:10:00,29.41,29.44,29.41,29.42,679200.0,20.8776,20.8989,20.8776,20.8847,679200.0
2007-02-07 14:15:00,29.42,29.44,29.41,29.41,564500.0,20.8847,20.8989,20.8776,20.8776,564500.0
2007-02-07 14:20:00,29.42,29.43,29.41,29.41,259200.0,20.8847,20.8918,20.8776,20.8776,259200.0
2007-02-07 14:25:00,29.42,29.45,29.41,29.42,222300.0,20.8847,20.906,20.8776,20.8847,222300.0
2007-02-07 14:30:00,29.42,29.42,29.4,29.4,1411800.0,20.8847,20.8847,20.8705,20.8705,1411800.0
2007-02-07 14:35:00,29.4,29.41,29.35,29.39,2295500.0,20.8705,20.8776,20.835,20.8634,2295500.0
2007-02-07 14:40:00,29.39,29.4,29.38,29.38,592500.0,20.8634,20.8705,20.8563,20.8563,592500.0
2007-02-07 14:45:00,29.38,29.43,29.35,29.37,974100.0,20.8563,20.8918,20.835,20.8492,974100.0
2007-02-07 14:50:00,29.37,29.4,29.36,29.38,809800.0,20.8492,20.8705,20.8421,20.8563,809800.0
2007-02-07 14:55:00,29.38,29.4,29.34,29.34,2273400.0,20.8563,20.8705,20.8279,20.8279,2273400.0
2007-02-07 15:00:00,29.4,29.4,29.34,29.34,526300.0,20.8705,20.8705,20.8279,20.8279,526300.0
2007-02-07 15:05:00,29.34,29.35,29.34,29.35,413500.0,20.8279,20.835,20.8279,20.835,413500.0
2007-02-07 15:10:00,29.34,29.36,29.34,29.36,354400.0,20.8279,20.8421,20.8279,20.8421,354400.0
2007-02-07 15:15:00,29.35,29.36,29.34,29.34,1050700.0,20.835,20.8421,20.8279,20.8279,1050700.0
2007-02-07 15:20:00,29.34,29.35,29.34,29.35,335400.0,20.8279,20.835,20.8279,20.835,335400.0
2007-02-07 15:25:00,29.34,29.37,29.34,29.36,926200.0,20.8279,20.8492,20.8279,20.8421,926200.0
2007-02-07 15:30:00,29.36,29.37,29.35,29.37,857400.0,20.8421,20.8492,20.835,20.8492,857400.0
2007-02-07 15:35:00,29.36,29.37,29.34,29.35,1878400.0,20.8421,20.8492,20.8279,20.835,1878400.0
2007-02-07 15:40:00,29.35,29.36,29.34,29.36,784800.0,20.835,20.8421,20.8279,20.8421,784800.0
2007-02-07 15:45:00,29.35,29.36,29.35,29.35,1129700.0,20.835,20.8421,20.835,20.835,1129700.0
2007-02-07 15:50:00,29.35,29.45,29.35,29.45,1482300.0,20.835,20.906,20.835,20.906,1482300.0
2007-02-07 15:55:00,29.44,29.46,29.34,29.37,1520500.0,20.8989,20.9131,20.8279,20.8492,1520500.0
2007-02-08 09:30:00,29.24,29.35,29.21,29.33,2813900.0,20.757,20.835,20.7357,20.8208,2813900.0
2007-02-08 09:35:00,29.34,29.35,29.33,29.33,839200.0,20.8279,20.835,20.8208,20.8208,839200.0
2007-02-08 09:40:00,29.33,29.37,29.33,29.34,1264200.0,20.8208,20.8492,20.8208,20.8279,1264200.0
2007-02-08 09:45:00,29.34,29.36,29.3,29.31,1064800.0,20.8279,20.8421,20.7995,20.8066,1064800.0
2007-02-08 09:50:00,29.32,29.8,29.28,29.28,1207100.0,20.8137,21.1545,20.7853,20.7853,1207100.0
2007-02-08 09:55:00,29.29,29.33,29.28,29.31,1292900.0,20.7924,20.8208,20.7853,20.8066,1292900.0
2007-02-08 10:00:00,29.31,29.34,29.28,29.33,737500.0,20.8066,20.8279,20.7853,20.8208,737500.0
2007-02-08 10:05:00,29.33,29.34,29.29,29.31,848000.0,20.8208,20.8279,20.7924,20.8066,848000.0
2007-02-08 10:10:00,29.31,29.31,29.3,29.31,253900.0,20.8066,20.8066,20.7995,20.8066,253900.0
2007-02-08 10:15:00,29.3,29.31,29.28,29.28,761600.0,20.7995,20.8066,20.7853,20.7853,761600.0
2007-02-08 10:20:00,29.28,29.3,29.28,29.28,512400.0,20.7853,20.7995,20.7853,20.7853,512400.0
2007-02-08 10:25:00,29.29,29.8,29.28,29.32,740700.0,20.7924,21.1545,20.7853,20.8137,740700.0
2007-02-08 10:30:00,29.32,29.35,29.28,29.3,406000.0,20.8137,20.835,20.7853,20.7995,406000.0
2007-02-08 10:35:00,29.29,29.31,29.29,29.29,436300.0,20.7924,20.8066,20.7924,20.7924,436300.0
2007-02-08 10:40:00,29.29,29.3,29.27,29.28,143300.0,20.7924,20.7995,20.7782,20.7853,143300.0
2007-02-08 10:45:00,29.29,29.3,29.27,29.28,657500.0,20.7924,20.7995,20.7782,20.7853,657500.0
2007-02-08 10:50:00,29.28,29.29,29.27,29.28,421000.0,20.7853,20.7924,20.7782,20.7853,421000.0
2007-02-08 10:55:00,29.28,29.3,29.28,29.29,285900.0,20.7853,20.7995,20.7853,20.7924,285900.0
2007-02-08 11:00:00,29.29,29.3,29.27,29.29,469100.0,20.7924,20.7995,20.7782,20.7924,469100.0
2007-02-08 11:05:00,29.29,29.3,29.28,29.3,312300.0,20.7924,20.7995,20.7853,20.7995,312300.0
2007-02-08 11:10:00,29.29,29.3,29.29,29.3,246600.0,20.7924,20.7995,20.7924,20.7995,246600.0
2007-02-08 11:15:00,29.3,29.31,29.29,29.29,348800.0,20.7995,20.8066,20.7924,20.7924,348800.0
2007-02-08 11:20:00,29.3,29.3,29.28,29.3,578700.0,20.7995,20.7995,20.7853,20.7995,578700.0
2007-02-08 11:25:00,29.29,29.34,29.27,29.3,749000.0,20.7924,20.8279,20.7782,20.7995,749000.0
2007-02-08 11:30:00,29.3,29.31,29.29,29.3,181600.0,20.7995,20.8066,20.7924,20.7995,181600.0
2007-02-08 11:35:00,29.29,29.3,29.28,29.28,358800.0,20.7924,20.7995,20.7853,20.7853,358800.0
2007-02-08 11:40:00,29.29,29.36,29.25,29.28,604800.0,20.7924,20.8421,20.7641,20.7853,604800.0
2007-02-08 11:45:00,29.28,29.29,29.26,29.26,184700.0,20.7853,20.7924,20.7712,20.7712,184700.0
2007-02-08 11:50:00,29.27,29.27,29.2,29.27,423400.0,20.7782,20.7782,20.7286,20.7782,423400.0
2007-02-08 11:55:00,29.27,29.29,29.26,29.26,430800.0,20.7782,20.7924,20.7712,20.7712,430800.0
2007-02-08 12:00:00,29.26,29.32,29.25,29.25,376900.0,20.7712,20.8137,20.7641,20.7641,376900.0
2007-02-08 12:05:00,29.25,29.26,29.25,29.26,254000.0,20.7641,20.7712,20.7641,20.7712,254000.0
2007-02-08 12:10:00,29.25,29.26,29.25,29.26,187400.0,20.7641,20.7712,20.7641,20.7712,187400.0
2007-02-08 12:15:00,29.25,29.29,29.25,29.29,237400.0,20.7641,20.7924,20.7641,20.7924,237400.0
2007-02-08 12:20:00,29.29,29.35,29.28,29.34,686600.0,20.7924,20.835,20.7853,20.8279,686600.0
2007-02-08 12:25:00,29.35,29.37,29.2,29.3,569800.0,20.835,20.8492,20.7286,20.7995,569800.0
2007-02-08 12:30:00,29.3,29.34,29.3,29.33,247900.0,20.7995,20.8279,20.7995,20.8208,247900.0
2007-02-08 12:35:00,29.32,29.33,29.3,29.3,253400.0,20.8137,20.8208,20.7995,20.7995,253400.0
2007-02-08 12:40:00,29.3,29.32,29.26,29.27,460600.0,20.7995,20.8137,20.7712,20.7782,460600.0
2007-02-08 12:45:00,29.28,29.33,29.27,29.32,548900.0,20.7853,20.8208,20.7782,20.8137,548900.0
2007-02-08 12:50:00,29.31,29.33,29.31,29.33,242000.0,20.8066,20.8208,20.8066,20.8208,242000.0
2007-02-08 12:55:00,29.33,29.33,29.31,29.31,140100.0,20.8208,20.8208,20.8066,20.8066,140100.0
2007-02-08 13:00:00,29.32,29.33,29.31,29.33,121600.0,20.8137,20.8208,20.8066,20.8208,121600.0
2007-02-08 13:05:00,29.33,29.36,29.2,29.36,287000.0,20.8208,20.8421,20.7286,20.8421,287000.0
2007-02-08 13:10:00,29.35,29.36,29.31,29.33,327600.0,20.835,20.8421,20.8066,20.8208,327600.0
2007-02-08 13:15:00,29.33,29.36,29.29,29.29,401800.0,20.8208,20.8421,20.7924,20.7924,401800.0
2007-02-08 13:20:00,29.3,29.3,29.28,29.28,192600.0,20.7995,20.7995,20.7853,20.7853,192600.0
2007-02-08 13:25:00,29.29,29.3,29.28,29.3,127300.0,20.7924,20.7995,20.7853,20.7995,127300.0
2007-02-08 13:30:00,29.29,29.3,29.28,29.28,126200.0,20.7924,20.7995,20.7853,20.7853,126200.0
2007-02-08 13:35:00,29.29,29.3,29.28,29.28,561800.0,20.7924,20.7995,20.7853,20.7853,561800.0
2007-02-08 13:40:00,29.28,29.3,29.28,29.29,305800.0,20.7853,20.7995,20.7853,20.7924,305800.0
2007-02-08 13:45:00,29.29,29.3,29.28,29.29,354800.0,20.7924,20.7995,20.7853,20.7924,354800.0
2007-02-08 13:50:00,29.29,29.3,29.27,29.28,1732200.0,20.7924,20.7995,20.7782,20.7853,1732200.0
2007-02-08 13:55:00,29.28,29.28,29.26,29.27,605900.0,20.7853,20.7853,20.7712,20.7782,605900.0
2007-02-08 14:00:00,29.26,29.29,29.26,29.27,177300.0,20.7712,20.7924,20.7712,20.7782,177300.0
2007-02-08 14:05:00,29.27,29.27,29.25,29.25,535700.0,20.7782,20.7782,20.7641,20.7641,535700.0
2007-02-08 14:10:00,29.25,29.27,29.25,29.27,198700.0,20.7641,20.7782,20.7641,20.7782,198700.0
2007-02-08 14:15:00,29.26,29.27,29.25,29.27,848400.0,20.7712,20.7782,20.7641,20.7782,848400.0
2007-02-08 14:20:00,29.27,29.27,29.25,29.26,783700.0,20.7782,20.7782,20.7641,20.7712,783700.0
2007-02-08 14:25:00,29.26,29.26,29.24,29.24,640700.0,20.7712,20.7712,20.757,20.757,640700.0
2007-02-08 14:30:00,29.24,29.3,29.23,29.24,1091600.0,20.757,20.7995,20.7499,20.757,1091600.0
2007-02-08 14:35:00,29.24,29.25,29.23,29.24,1185800.0,20.757,20.7641,20.7499,20.757,1185800.0
2007-02-08 14:40:00,29.24,29.25,29.24,29.25,275600.0,20.757,20.7641,20.757,20.7641,275600.0
2007-02-08 14:45:00,29.24,29.25,29.24,29.24,603500.0,20.757,20.7641,20.757,20.757,603500.0
2007-02-08 14:50:00,29.24,29.27,29.24,29.26,810600.0,20.757,20.7782,20.757,20.7712,810600.0
2007-02-08 14:55:00,29.24,29.3,29.24,29.29,1278600.0,20.757,20.7995,20.757,20.7924,1278600.0
2007-02-08 15:00:00,29.29,29.3,29.26,29.27,479300.0,20.7924,20.7995,20.7712,20.7782,479300.0
2007-02-08 15:05:00,29.27,29.28,29.25,29.26,421000.0,20.7782,20.7853,20.7641,20.7712,421000.0
2007-02-08 15:10:00,29.26,29.27,29.25,29.26,226500.0,20.7712,20.7782,20.7641,20.7712,226500.0
2007-02-08 15:15:00,29.25,29.27,29.25,29.26,604400.0,20.7641,20.7782,20.7641,20.7712,604400.0
2007-02-08 15:20:00,29.26,29.27,29.25,29.26,289500.0,20.7712,20.7782,20.7641,20.7712,289500.0
2007-02-08 15:25:00,29.26,29.27,29.25,29.26,546800.0,20.7712,20.7782,20.7641,20.7712,546800.0
2007-02-08 15:30:00,29.26,29.33,29.25,29.26,582100.0,20.7712,20.8208,20.7641,20.7712,582100.0
2007-02-08 15:35:00,29.26,29.26,29.25,29.26,1032700.0,20.7712,20.7712,20.7641,20.7712,1032700.0
2007-02-08 15:40:00,29.26,29.27,29.24,29.26,1292800.0,20.7712,20.7782,20.757,20.7712,1292800.0
2007-02-08 15:45:00,29.27,29.27,29.25,29.26,983600.0,20.7782,20.7782,20.7641,20.7712,983600.0
2007-02-08 15:50:00,29.26,29.31,29.25,29.26,1251400.0,20.7712,20.8066,20.7641,20.7712,1251400.0
2007-02-08 15:55:00,29.27,29.27,29.24,29.26,1192900.0,20.7782,20.7782,20.757,20.7712,1192900.0
2007-02-09 09:30:00,29.35,29.4,29.29,29.31,3311800.0,20.835,20.8705,20.7924,20.8066,3311800.0
2007-02-09 09:35:00,29.31,29.34,29.29,29.29,705900.0,20.8066,20.8279,20.7924,20.7924,705900.0
2007-02-09 09:40:00,29.29,29.3,29.25,29.27,1251800.0,20.7924,20.7995,20.7641,20.7782,1251800.0
2007-02-09 09:45:00,29.25,29.29,29.25,29.25,1352400.0,20.7641,20.7924,20.7641,20.7641,1352400.0
2007-02-09 09:50:00,29.25,29.33,29.25,29.27,893800.0,20.7641,20.8208,20.7641,20.7782,893800.0
2007-02-09 09:55:00,29.27,29.31,29.27,29.29,1318700.0,20.7782,20.8066,20.7782,20.7924,1318700.0
2007-02-09 10:00:00,29.28,29.3,29.25,29.28,410700.0,20.7853,20.7995,20.7641,20.7853,410700.0
2007-02-09 10:05:00,29.28,29.31,29.28,29.31,299800.0,20.7853,20.8066,20.7853,20.8066,299800.0
2007-02-09 10:10:00,29.31,29.31,29.25,29.25,495500.0,20.8066,20.8066,20.7641,20.7641,495500.0
2007-02-09 10:15:00,29.25,29.27,29.25,29.26,813500.0,20.7641,20.7782,20.7641,20.7712,813500.0
2007-02-09 10:20:00,29.27,29.31,29.26,29.31,752800.0,20.7782,20.8066,20.7712,20.8066,752800.0
2007-02-09 10:25:00,29.31,29.32,29.29,29.3,422300.0,20.8066,20.8137,20.7924,20.7995,422300.0
2007-02-09 10:30:00,29.29,29.3,29.25,29.26,558300.0,20.7924,20.7995,20.7641,20.7712,558300.0
2007-02-09 10:35:00,29.26,29.28,29.25,29.26,2464700.0,20.7712,20.7853,20.7641,20.7712,2464700.0
2007-02-09 10:40:00,29.25,29.3,29.23,29.29,1373600.0,20.7641,20.7995,20.7499,20.7924,1373600.0
2007-02-09 10:45:00,29.28,29.31,29.27,29.27,1232500.0,20.7853,20.8066,20.7782,20.7782,1232500.0
2007-02-09 10:50:00,29.28,29.29,29.27,29.27,71600.0,20.7853,20.7924,20.7782,20.7782,71600.0
2007-02-09 10:55:00,29.27,29.28,29.24,29.25,387900.0,20.7782,20.7853,20.757,20.7641,387900.0
2007-02-09 11:00:00,29.25,29.27,29.25,29.26,345000.0,20.7641,20.7782,20.7641,20.7712,345000.0
2007-02-09 11:05:00,29.27,29.28,29.26,29.28,748900.0,20.7782,20.7853,20.7712,20.7853,748900.0
2007-02-09 11:10:00,29.28,29.3,29.28,29.29,514900.0,20.7853,20.7995,20.7853,20.7924,514900.0
2007-02-09 11:15:00,29.3,29.3,29.25,29.25,460600.0,20.7995,20.7995,20.7641,20.7641,460600.0
2007-02-09 11:20:00,29.25,29.3,29.25,29.29,356600.0,20.7641,20.7995,20.7641,20.7924,356600.0
2007-02-09 11:25:00,29.29,29.3,29.29,29.29,276800.0,20.7924,20.7995,20.7924,20.7924,276800.0
2007-02-09 11:30:00,29.3,29.31,29.29,29.29,407100.0,20.7995,20.8066,20.7924,20.7924,407100.0
2007-02-09 11:35:00,29.29,29.3,29.27,29.28,402900.0,20.7924,20.7995,20.7782,20.7853,402900.0
2007-02-09 11:40:00,29.27,29.28,29.27,29.28,77900.0,20.7782,20.7853,20.7782,20.7853,77900.0
2007-02-09 11:45:00,29.27,29.28,29.27,29.27,178500.0,20.7782,20.7853,20.7782,20.7782,178500.0
2007-02-09 11:50:00,29.27,29.29,29.27,29.28,101100.0,20.7782,20.7924,20.7782,20.7853,101100.0
2007-02-09 11:55:00,29.28,29.29,29.28,29.28,100800.0,20.7853,20.7924,20.7853,20.7853,100800.0
2007-02-09 12:00:00,29.28,29.29,29.27,29.28,236900.0,20.7853,20.7924,20.7782,20.7853,236900.0
2007-02-09 12:05:00,29.28,29.29,29.27,29.28,152200.0,20.7853,20.7924,20.7782,20.7853,152200.0
2007-02-09 12:10:00,29.27,29.27,29.25,29.25,657900.0,20.7782,20.7782,20.7641,20.7641,657900.0
2007-02-09 12:15:00,29.25,29.26,29.25,29.25,144000.0,20.7641,20.7712,20.7641,20.7641,144000.0
2007-02-09 12:20:00,29.26,29.26,29.25,29.25,553000.0,20.7712,20.7712,20.7641,20.7641,553000.0
2007-02-09 12:25:00,29.25,29.26,29.25,29.25,739300.0,20.7641,20.7712,20.7641,20.7641,739300.0
2007-02-09 12:30:00,29.25,29.26,29.23,29.24,2219300.0,20.7641,20.7712,20.7499,20.757,2219300.0
2007-02-09 12:35:00,29.24,29.3,29.23,29.26,962200.0,20.757,20.7995,20.7499,20.7712,962200.0
2007-02-09 12:40:00,29.25,29.3,29.25,29.29,564200.0,20.7641,20.7995,20.7641,20.7924,564200.0
2007-02-09 12:45:00,29.29,29.32,29.26,29.29,552700.0,20.7924,20.8137,20.7712,20.7924,552700.0
2007-02-09 12:50:00,29.29,29.31,29.22,29.24,2399500.0,20.7924,20.8066,20.7428,20.757,2399500.0
2007-02-09 12:55:00,29.24,29.28,29.22,29.23,1335500.0,20.757,20.7853,20.7428,20.7499,1335500.0
2007-02-09 13:00:00,29.23,29.24,29.22,29.23,1116400.0,20.7499,20.757,20.7428,20.7499,1116400.0
2007-02-09 13:05:00,29.23,29.24,29.23,29.23,237200.0,20.7499,20.757,20.7499,20.7499,237200.0
2007-02-09 13:10:00,29.23,29.26,29.2,29.21,1330200.0,20.7499,20.7712,20.7286,20.7357,1330200.0
2007-02-09 13:15:00,29.21,29.24,29.2,29.21,1102800.0,20.7357,20.757,20.7286,20.7357,1102800.0
2007-02-09 13:20:00,29.21,29.25,29.21,29.21,1023900.0,20.7357,20.7641,20.7357,20.7357,1023900.0
2007-02-09 13:25:00,29.21,29.24,29.21,29.23,800700.0,20.7357,20.757,20.7357,20.7499,800700.0
2007-02-09 13:30:00,29.24,29.24,29.15,29.16,1834300.0,20.757,20.757,20.6931,20.7002,1834300.0
2007-02-09 13:35:00,29.16,29.17,29.1,29.13,4085700.0,20.7002,20.7073,20.6576,20.6789,4085700.0
2007-02-09 13:40:00,29.13,29.19,29.09,29.1,606800.0,20.6789,20.7215,20.6505,20.6576,606800.0
2007-02-09 13:45:00,29.1,29.1,29.06,29.08,1295600.0,20.6576,20.6576,20.6292,20.6434,1295600.0
2007-02-09 13:50:00,29.07,29.12,29.05,29.1,615700.0,20.6363,20.6718,20.6221,20.6576,615700.0
2007-02-09 13:55:00,29.09,29.14,29.09,29.09,694800.0,20.6505,20.686,20.6505,20.6505,694800.0
2007-02-09 14:00:00,29.09,29.1,29.07,29.08,225600.0,20.6505,20.6576,20.6363,20.6434,225600.0
2007-02-09 14:05:00,29.09,29.09,29.05,29.05,240000.0,20.6505,20.6505,20.6221,20.6221,240000.0
2007-02-09 14:10:00,29.06,29.35,29.0,29.0,869900.0,20.6292,20.835,20.5866,20.5866,869900.0
2007-02-09 14:15:00,29.0,29.04,28.95,29.0,1490100.0,20.5866,20.615,20.5511,20.5866,1490100.0
2007-02-09 14:20:00,29.0,29.07,29.0,29.03,1023700.0,20.5866,20.6363,20.5866,20.6079,1023700.0
2007-02-09 14:25:00,29.04,29.05,29.02,29.04,318800.0,20.615,20.6221,20.6008,20.615,318800.0
2007-02-09 14:30:00,29.04,29.04,28.95,28.95,637800.0,20.615,20.615,20.5511,20.5511,637800.0
2007-02-09 14:35:00,28.95,29.07,28.94,29.07,1244200.0,20.5511,20.6363,20.544,20.6363,1244200.0
2007-02-09 14:40:00,29.07,29.08,28.99,28.99,582300.0,20.6363,20.6434,20.5795,20.5795,582300.0
2007-02-09 14:45:00,28.99,29.04,28.97,29.02,760600.0,20.5795,20.615,20.5653,20.6008,760600.0
2007-02-09 14:50:00,29.02,29.04,28.97,28.97,734300.0,20.6008,20.615,20.5653,20.5653,734300.0
2007-02-09 14:55:00,28.97,29.07,28.97,29.06,881400.0,20.5653,20.6363,20.5653,20.6292,881400.0
2007-02-09 15:00:00,29.06,29.09,29.03,29.04,704700.0,20.6292,20.6505,20.6079,20.615,704700.0
2007-02-09 15:05:00,29.05,29.06,29.01,29.01,588000.0,20.6221,20.6292,20.5937,20.5937,588000.0
2007-02-09 15:10:00,29.01,29.07,29.01,29.05,606600.0,20.5937,20.6363,20.5937,20.6221,606600.0
2007-02-09 15:15:00,29.06,29.07,29.01,29.02,538500.0,20.6292,20.6363,20.5937,20.6008,538500.0
2007-02-09 15:20:00,29.02,29.02,28.99,28.99,648200.0,20.6008,20.6008,20.5795,20.5795,648200.0
2007-02-09 15:25:00,28.99,29.05,28.99,29.01,685200.0,20.5795,20.6221,20.5795,20.5937,685200.0
2007-02-09 15:30:00,29.01,29.04,28.95,28.98,927500.0,20.5937,20.615,20.5511,20.5724,927500.0
2007-02-09 15:35:00,28.98,29.02,28.98,29.0,794600.0,20.5724,20.6008,20.5724,20.5866,794600.0
2007-02-09 15:40:00,29.01,29.01,28.98,28.99,1011500.0,20.5937,20.5937,20.5724,20.5795,1011500.0
2007-02-09 15:45:00,28.98,29.01,28.97,28.98,816600.0,20.5724,20.5937,20.5653,20.5724,816600.0
2007-02-09 15:50:00,28.99,29.0,28.96,28.96,1276800.0,20.5795,20.5866,20.5582,20.5582,1276800.0
2007-02-09 15:55:00,28.96,29.0,28.94,28.94,1627900.0,20.5582,20.5866,20.544,20.544,1627900.0
2007-02-12 09:30:00,28.89,29.89,28.86,28.9,3375100.0,20.5085,21.2184,20.4872,20.5156,3375100.0
2007-02-12 09:35:00,28.9,28.93,28.83,28.89,1283200.0,20.5156,20.5369,20.4659,20.5085,1283200.0
2007-02-12 09:40:00,28.89,28.93,28.88,28.9,858200.0,20.5085,20.5369,20.5014,20.5156,858200.0
2007-02-12 09:45:00,28.91,28.91,28.84,28.85,1221900.0,20.5227,20.5227,20.473,20.4801,1221900.0
2007-02-12 09:50:00,28.85,28.9,28.84,28.89,734300.0,20.4801,20.5156,20.473,20.5085,734300.0
2007-02-12 09:55:00,28.89,28.94,28.85,28.92,858500.0,20.5085,20.544,20.4801,20.5298,858500.0
2007-02-12 10:00:00,28.92,28.92,28.84,28.89,1935600.0,20.5298,20.5298,20.473,20.5085,1935600.0
2007-02-12 10:05:00,28.89,28.92,28.88,28.9,481800.0,20.5085,20.5298,20.5014,20.5156,481800.0
2007-02-12 10:10:00,28.9,28.92,28.89,28.91,774100.0,20.5156,20.5298,20.5085,20.5227,774100.0
2007-02-12 10:15:00,28.9,28.97,28.9,28.92,748500.0,20.5156,20.5653,20.5156,20.5298,748500.0
2007-02-12 10:20:00,28.92,28.97,28.91,28.97,1098700.0,20.5298,20.5653,20.5227,20.5653,1098700.0
2007-02-12 10:25:00,28.96,29.04,28.96,29.03,1709100.0,20.5582,20.615,20.5582,20.6079,1709100.0
2007-02-12 10:30:00,29.03,29.07,29.01,29.04,893900.0,20.6079,20.6363,20.5937,20.615,893900.0
2007-02-12 10:35:00,29.04,29.04,28.99,28.99,994300.0,20.615,20.615,20.5795,20.5795,994300.0
2007-02-12 10:40:00,28.99,29.07,28.99,29.06,666100.0,20.5795,20.6363,20.5795,20.6292,666100.0
2007-02-12 10:45:00,29.05,29.09,29.04,29.05,640800.0,20.6221,20.6505,20.615,20.6221,640800.0
2007-02-12 10:50:00,29.05,29.06,28.99,28.99,1568800.0,20.6221,20.6292,20.5795,20.5795,1568800.0
2007-02-12 10:55:00,28.99,29.02,28.94,28.96,866500.0,20.5795,20.6008,20.544,20.5582,866500.0
2007-02-12 11:00:00,28.96,29.0,28.95,28.98,507500.0,20.5582,20.5866,20.5511,20.5724,507500.0
2007-02-12 11:05:00,28.98,28.99,28.92,28.95,633000.0,20.5724,20.5795,20.5298,20.5511,633000.0
2007-02-12 11:10:00,28.95,28.95,28.92,28.93,283400.0,20.5511,20.5511,20.5298,20.5369,283400.0
2007-02-12 11:15:00,28.93,28.94,28.92,28.92,270300.0,20.5369,20.544,20.5298,20.5298,270300.0
2007-02-12 11:20:00,28.92,28.93,28.92,28.92,353300.0,20.5298,20.5369,20.5298,20.5298,353300.0
2007-02-12 11:25:00,28.92,28.95,28.92,28.92,576100.0,20.5298,20.5511,20.5298,20.5298,576100.0
2007-02-12 11:30:00,28.93,28.95,28.92,28.93,757000.0,20.5369,20.5511,20.5298,20.5369,757000.0
2007-02-12 11:35:00,28.92,28.93,28.92,28.92,171000.0,20.5298,20.5369,20.5298,20.5298,171000.0
2007-02-12 11:40:00,28.93,28.93,28.92,28.93,178800.0,20.5369,20.5369,20.5298,20.5369,178800.0
2007-02-12 11:45:00,28.93,28.96,28.92,28.96,311900.0,20.5369,20.5582,20.5298,20.5582,311900.0
2007-02-12 11:50:00,28.96,28.96,28.95,28.96,104500.0,20.5582,20.5582,20.5511,20.5582,104500.0
2007-02-12 11:55:00,28.95,28.96,28.93,28.93,266100.0,20.5511,20.5582,20.5369,20.5369,266100.0
2007-02-12 12:00:00,28.94,28.94,28.92,28.93,289300.0,20.544,20.544,20.5298,20.5369,289300.0
2007-02-12 12:05:00,28.94,28.96,28.93,28.95,245500.0,20.544,20.5582,20.5369,20.5511,245500.0
2007-02-12 12:10:00,28.95,28.96,28.94,28.95,199700.0,20.5511,20.5582,20.544,20.5511,199700.0
2007-02-12 12:15:00,28.95,28.96,28.94,28.95,264700.0,20.5511,20.5582,20.544,20.5511,264700.0
2007-02-12 12:20:00,28.95,28.95,28.93,28.93,242000.0,20.5511,20.5511,20.5369,20.5369,242000.0
2007-02-12 12:25:00,28.93,28.94,28.92,28.92,337900.0,20.5369,20.544,20.5298,20.5298,337900.0
2007-02-12 12:30:00,28.92,28.93,28.92,28.93,295700.0,20.5298,20.5369,20.5298,20.5369,295700.0
2007-02-12 12:35:00,28.92,28.94,28.92,28.93,183500.0,20.5298,20.544,20.5298,20.5369,183500.0
2007-02-12 12:40:00,28.94,28.96,28.92,28.95,351900.0,20.544,20.5582,20.5298,20.5511,351900.0
2007-02-12 12:45:00,28.96,28.98,28.95,28.98,377100.0,20.5582,20.5724,20.5511,20.5724,377100.0
2007-02-12 12:50:00,28.97,29.0,28.97,29.0,457900.0,20.5653,20.5866,20.5653,20.5866,457900.0
2007-02-12 12:55:00,28.99,29.0,28.98,29.0,203700.0,20.5795,20.5866,20.5724,20.5866,203700.0
2007-02-12 13:00:00,29.0,29.0,28.96,28.96,532400.0,20.5866,20.5866,20.5582,20.5582,532400.0
2007-02-12 13:05:00,28.96,28.97,28.95,28.95,127300.0,20.5582,20.5653,20.5511,20.5511,127300.0
2007-02-12 13:10:00,28.95,28.96,28.94,28.95,174200.0,20.5511,20.5582,20.544,20.5511,174200.0
2007-02-12 13:15:00,28.95,28.95,28.94,28.94,102000.0,20.5511,20.5511,20.544,20.544,102000.0
2007-02-12 13:20:00,28.95,28.95,28.94,28.94,81300.0,20.5511,20.5511,20.544,20.544,81300.0
2007-02-12 13:25:00,28.95,28.95,28.94,28.95,114700.0,20.5511,20.5511,20.544,20.5511,114700.0
2007-02-12 13:30:00,28.94,28.95,28.93,28.95,397800.0,20.544,20.5511,20.5369,20.5511,397800.0
2007-02-12 13:35:00,28.94,28.98,28.94,28.98,435000.0,20.544,20.5724,20.544,20.5724,435000.0
2007-02-12 13:40:00,28.98,28.98,28.95,28.95,247000.0,20.5724,20.5724,20.5511,20.5511,247000.0
2007-02-12 13:45:00,28.95,28.96,28.92,28.92,419200.0,20.5511,20.5582,20.5298,20.5298,419200.0
2007-02-12 13:50:00,28.93,28.93,28.9,28.92,550100.0,20.5369,20.5369,20.5156,20.5298,550100.0
2007-02-12 13:55:00,28.91,28.93,28.89,28.9,632300.0,20.5227,20.5369,20.5085,20.5156,632300.0
2007-02-12 14:00:00,28.9,28.91,28.88,28.91,294600.0,20.5156,20.5227,20.5014,20.5227,294600.0
2007-02-12 14:05:00,28.91,28.94,28.91,28.94,235800.0,20.5227,20.544,20.5227,20.544,235800.0
2007-02-12 14:10:00,28.94,28.95,28.9,28.9,394100.0,20.544,20.5511,20.5156,20.5156,394100.0
2007-02-12 14:15:00,28.9,28.91,28.9,28.9,77700.0,20.5156,20.5227,20.5156,20.5156,77700.0
2007-02-12 14:20:00,28.9,28.91,28.9,28.91,498300.0,20.5156,20.5227,20.5156,20.5227,498300.0
2007-02-12 14:25:00,28.91,28.91,28.87,28.87,832800.0,20.5227,20.5227,20.4943,20.4943,832800.0
2007-02-12 14:30:00,28.87,28.88,28.86,28.86,661300.0,20.4943,20.5014,20.4872,20.4872,661300.0
2007-02-12 14:35:00,28.87,28.88,28.86,28.86,1387100.0,20.4943,20.5014,20.4872,20.4872,1387100.0
2007-02-12 14:40:00,28.86,28.91,28.86,28.89,482300.0,20.4872,20.5227,20.4872,20.5085,482300.0
2007-02-12 14:45:00,28.9,28.9,28.87,28.88,311300.0,20.5156,20.5156,20.4943,20.5014,311300.0
2007-02-12 14:50:00,28.88,28.93,28.88,28.93,268500.0,20.5014,20.5369,20.5014,20.5369,268500.0
2007-02-12 14:55:00,28.92,28.95,28.9,28.91,361400.0,20.5298,20.5511,20.5156,20.5227,361400.0
2007-02-12 15:00:00,28.9,28.92,28.89,28.89,908900.0,20.5156,20.5298,20.5085,20.5085,908900.0
2007-02-12 15:05:00,28.89,28.91,28.88,28.9,787300.0,20.5085,20.5227,20.5014,20.5156,787300.0
2007-02-12 15:10:00,28.9,28.92,28.89,28.92,470700.0,20.5156,20.5298,20.5085,20.5298,470700.0
2007-02-12 15:15:00,28.92,28.93,28.91,28.92,742900.0,20.5298,20.5369,20.5227,20.5298,742900.0
2007-02-12 15:20:00,28.92,28.93,28.92,28.92,187100.0,20.5298,20.5369,20.5298,20.5298,187100.0
2007-02-12 15:25:00,28.93,28.93,28.91,28.92,714200.0,20.5369,20.5369,20.5227,20.5298,714200.0
2007-02-12 15:30:00,28.92,28.93,28.92,28.93,323800.0,20.5298,20.5369,20.5298,20.5369,323800.0
2007-02-12 15:35:00,28.92,28.93,28.92,28.92,453800.0,20.5298,20.5369,20.5298,20.5298,453800.0
2007-02-12 15:40:00,28.93,28.93,28.91,28.92,420000.0,20.5369,20.5369,20.5227,20.5298,420000.0
2007-02-12 15:45:00,28.92,28.96,28.92,28.93,963000.0,20.5298,20.5582,20.5298,20.5369,963000.0
2007-02-12 15:50:00,28.93,28.94,28.92,28.93,723100.0,20.5369,20.544,20.5298,20.5369,723100.0
2007-02-12 15:55:00,28.92,28.96,28.92,28.94,1079700.0,20.5298,20.5582,20.5298,20.544,1079700.0
2007-02-13 09:30:00,29.05,29.13,29.01,29.1,3086500.0,20.6932,20.7501,20.6647,20.7288,3086500.0
2007-02-13 09:35:00,29.11,29.12,29.07,29.1,1647700.0,20.7359,20.743,20.7074,20.7288,1647700.0
2007-02-13 09:40:00,29.11,29.13,29.09,29.12,725700.0,20.7359,20.7501,20.7217,20.743,725700.0
2007-02-13 09:45:00,29.12,29.13,29.08,29.1,1130400.0,20.743,20.7501,20.7145,20.7288,1130400.0
2007-02-13 09:50:00,29.1,29.12,29.09,29.1,686800.0,20.7288,20.743,20.7217,20.7288,686800.0
2007-02-13 09:55:00,29.1,29.11,29.06,29.09,982300.0,20.7288,20.7359,20.7003,20.7217,982300.0
2007-02-13 10:00:00,29.09,29.1,29.01,29.02,1171900.0,20.7217,20.7288,20.6647,20.6718,1171900.0
2007-02-13 10:05:00,29.02,29.06,29.0,29.04,1187800.0,20.6718,20.7003,20.6575,20.686,1187800.0
2007-02-13 10:10:00,29.04,29.07,29.02,29.03,820500.0,20.686,20.7074,20.6718,20.6789,820500.0
2007-02-13 10:15:00,29.03,29.03,29.02,29.02,534500.0,20.6789,20.6789,20.6718,20.6718,534500.0
2007-02-13 10:20:00,29.02,29.03,28.97,28.97,1209500.0,20.6718,20.6789,20.6362,20.6362,1209500.0
2007-02-13 10:25:00,28.98,29.01,28.97,29.01,704600.0,20.6433,20.6647,20.6362,20.6647,704600.0
2007-02-13 10:30:00,29.0,29.02,28.99,29.0,620300.0,20.6575,20.6718,20.6504,20.6575,620300.0
2007-02-13 10:35:00,29.0,29.0,28.97,28.98,2494800.0,20.6575,20.6575,20.6362,20.6433,2494800.0
2007-02-13 10:40:00,28.98,29.04,28.97,29.04,1140500.0,20.6433,20.686,20.6362,20.686,1140500.0
2007-02-13 10:45:00,29.04,29.05,29.03,29.03,579900.0,20.686,20.6932,20.6789,20.6789,579900.0
2007-02-13 10:50:00,29.03,29.04,29.0,29.0,209900.0,20.6789,20.686,20.6575,20.6575,209900.0
2007-02-13 10:55:00,29.0,29.01,28.96,28.96,555300.0,20.6575,20.6647,20.6291,20.6291,555300.0
2007-02-13 11:00:00,28.97,29.03,28.96,28.99,802100.0,20.6362,20.6789,20.6291,20.6504,802100.0
2007-02-13 11:05:00,28.99,29.01,28.98,29.0,196100.0,20.6504,20.6647,20.6433,20.6575,196100.0
2007-02-13 11:10:00,29.01,29.01,28.96,28.96,196500.0,20.6647,20.6647,20.6291,20.6291,196500.0
2007-02-13 11:15:00,28.96,29.0,28.96,28.98,443400.0,20.6291,20.6575,20.6291,20.6433,443400.0
2007-02-13 11:20:00,28.98,29.0,28.96,28.99,383000.0,20.6433,20.6575,20.6291,20.6504,383000.0
2007-02-13 11:25:00,28.99,29.02,28.98,28.98,449000.0,20.6504,20.6718,20.6433,20.6433,449000.0
2007-02-13 11:30:00,28.99,29.02,28.97,29.0,434700.0,20.6504,20.6718,20.6362,20.6575,434700.0
2007-02-13 11:35:00,28.99,29.0,28.97,29.0,309600.0,20.6504,20.6575,20.6362,20.6575,309600.0
2007-02-13 11:40:00,28.99,29.01,28.99,28.99,382300.0,20.6504,20.6647,20.6504,20.6504,382300.0
2007-02-13 11:45:00,29.0,29.01,28.99,29.0,396600.0,20.6575,20.6647,20.6504,20.6575,396600.0
2007-02-13 11:50:00,29.0,29.0,28.98,28.99,331800.0,20.6575,20.6575,20.6433,20.6504,331800.0
2007-02-13 11:55:00,28.99,29.0,28.98,29.0,399300.0,20.6504,20.6575,20.6433,20.6575,399300.0
2007-02-13 12:00:00,29.0,29.0,28.99,29.0,389600.0,20.6575,20.6575,20.6504,20.6575,389600.0
2007-02-13 12:05:00,29.0,29.03,29.0,29.02,552800.0,20.6575,20.6789,20.6575,20.6718,552800.0
2007-02-13 12:10:00,29.02,29.05,29.02,29.05,412500.0,20.6718,20.6932,20.6718,20.6932,412500.0
2007-02-13 12:15:00,29.05,29.06,29.02,29.04,579800.0,20.6932,20.7003,20.6718,20.686,579800.0
2007-02-13 12:20:00,29.04,29.2,29.03,29.14,1538700.0,20.686,20.8,20.6789,20.7573,1538700.0
2007-02-13 12:25:00,29.14,29.15,29.07,29.08,1287400.0,20.7573,20.7644,20.7074,20.7145,1287400.0
2007-02-13 12:30:00,29.07,29.07,29.04,29.05,513900.0,20.7074,20.7074,20.686,20.6932,513900.0
2007-02-13 12:35:00,29.04,29.1,29.04,29.07,573700.0,20.686,20.7288,20.686,20.7074,573700.0
2007-02-13 12:40:00,29.07,29.1,29.02,29.03,863900.0,20.7074,20.7288,20.6718,20.6789,863900.0
2007-02-13 12:45:00,29.03,29.06,29.02,29.03,474500.0,20.6789,20.7003,20.6718,20.6789,474500.0
2007-02-13 12:50:00,29.03,29.06,29.02,29.05,707300.0,20.6789,20.7003,20.6718,20.6932,707300.0
2007-02-13 12:55:00,29.04,29.04,29.03,29.03,158200.0,20.686,20.686,20.6789,20.6789,158200.0
2007-02-13 13:00:00,29.04,29.04,29.03,29.04,259400.0,20.686,20.686,20.6789,20.686,259400.0
2007-02-13 13:05:00,29.04,29.09,29.03,29.08,295300.0,20.686,20.7217,20.6789,20.7145,295300.0
2007-02-13 13:10:00,29.08,29.1,29.04,29.04,501100.0,20.7145,20.7288,20.686,20.686,501100.0
2007-02-13 13:15:00,29.05,29.06,29.04,29.05,197300.0,20.6932,20.7003,20.686,20.6932,197300.0
2007-02-13 13:20:00,29.06,29.06,29.05,29.06,108900.0,20.7003,20.7003,20.6932,20.7003,108900.0
2007-02-13 13:25:00,29.06,29.06,29.04,29.04,341200.0,20.7003,20.7003,20.686,20.686,341200.0
2007-02-13 13:30:00,29.04,29.05,29.04,29.04,113200.0,20.686,20.6932,20.686,20.686,113200.0
2007-02-13 13:35:00,29.04,29.05,29.01,29.02,322400.0,20.686,20.6932,20.6647,20.6718,322400.0
2007-02-13 13:40:00,29.03,29.03,29.02,29.03,130800.0,20.6789,20.6789,20.6718,20.6789,130800.0
2007-02-13 13:45:00,29.03,29.08,29.02,29.05,454600.0,20.6789,20.7145,20.6718,20.6932,454600.0
2007-02-13 13:50:00,29.05,29.05,29.02,29.03,335400.0,20.6932,20.6932,20.6718,20.6789,335400.0
2007-02-13 13:55:00,29.04,29.05,29.03,29.03,247200.0,20.686,20.6932,20.6789,20.6789,247200.0
2007-02-13 14:00:00,29.03,29.04,29.02,29.03,236100.0,20.6789,20.686,20.6718,20.6789,236100.0
2007-02-13 14:05:00,29.02,29.05,29.02,29.05,250500.0,20.6718,20.6932,20.6718,20.6932,250500.0
2007-02-13 14:10:00,29.05,29.06,29.04,29.05,216500.0,20.6932,20.7003,20.686,20.6932,216500.0
2007-02-13 14:15:00,29.04,29.05,29.03,29.04,189200.0,20.686,20.6932,20.6789,20.686,189200.0
2007-02-13 14:20:00,29.03,29.06,29.03,29.06,288100.0,20.6789,20.7003,20.6789,20.7003,288100.0
2007-02-13 14:25:00,29.06,29.07,29.04,29.06,437900.0,20.7003,20.7074,20.686,20.7003,437900.0
2007-02-13 14:30:00,29.05,29.06,29.01,29.02,474500.0,20.6932,20.7003,20.6647,20.6718,474500.0
2007-02-13 14:35:00,29.01,29.02,29.0,29.0,1359900.0,20.6647,20.6718,20.6575,20.6575,1359900.0
2007-02-13 14:40:00,29.01,29.02,28.99,29.01,594800.0,20.6647,20.6718,20.6504,20.6647,594800.0
2007-02-13 14:45:00,29.02,29.03,29.01,29.02,197700.0,20.6718,20.6789,20.6647,20.6718,197700.0
2007-02-13 14:50:00,29.01,29.03,29.01,29.01,264200.0,20.6647,20.6789,20.6647,20.6647,264200.0
2007-02-13 14:55:00,29.01,29.05,29.01,29.04,488400.0,20.6647,20.6932,20.6647,20.686,488400.0
2007-02-13 15:00:00,29.03,29.04,29.01,29.02,285900.0,20.6789,20.686,20.6647,20.6718,285900.0
2007-02-13 15:05:00,29.03,29.03,29.01,29.02,148300.0,20.6789,20.6789,20.6647,20.6718,148300.0
2007-02-13 15:10:00,29.02,29.03,28.99,29.02,882800.0,20.6718,20.6789,20.6504,20.6718,882800.0
2007-02-13 15:15:00,29.01,29.03,29.01,29.03,268000.0,20.6647,20.6789,20.6647,20.6789,268000.0
2007-02-13 15:20:00,29.03,29.05,29.02,29.05,382600.0,20.6789,20.6932,20.6718,20.6932,382600.0
2007-02-13 15:25:00,29.04,29.05,29.03,29.03,307400.0,20.686,20.6932,20.6789,20.6789,307400.0
2007-02-13 15:30:00,29.04,29.04,29.02,29.02,319200.0,20.686,20.686,20.6718,20.6718,319200.0
2007-02-13 15:35:00,29.03,29.03,29.0,29.01,810400.0,20.6789,20.6789,20.6575,20.6647,810400.0
2007-02-13 15:40:00,29.01,29.03,29.0,29.01,595700.0,20.6647,20.6789,20.6575,20.6647,595700.0
2007-02-13 15:45:00,29.01,29.05,29.01,29.02,815400.0,20.6647,20.6932,20.6647,20.6718,815400.0
2007-02-13 15:50:00,29.02,29.03,29.0,29.01,776600.0,20.6718,20.6789,20.6575,20.6647,776600.0
2007-02-13 15:55:00,29.01,29.08,29.0,29.04,1348200.0,20.6647,20.7145,20.6575,20.686,1348200.0
2007-02-14 09:30:00,29.18,29.2,29.15,29.17,2336700.0,20.7858,20.8,20.7644,20.7786,2336700.0
2007-02-14 09:35:00,29.18,29.23,29.16,29.18,801000.0,20.7858,20.8214,20.7715,20.7858,801000.0
2007-02-14 09:40:00,29.18,29.19,29.16,29.17,1070000.0,20.7858,20.7929,20.7715,20.7786,1070000.0
2007-02-14 09:45:00,29.17,29.19,29.16,29.18,515400.0,20.7786,20.7929,20.7715,20.7858,515400.0
2007-02-14 09:50:00,29.19,29.23,29.17,29.2,782000.0,20.7929,20.8214,20.7786,20.8,782000.0
2007-02-14 09:55:00,29.2,29.23,29.19,29.21,782800.0,20.8,20.8214,20.7929,20.8071,782800.0
2007-02-14 10:00:00,29.21,29.45,29.21,29.37,2204400.0,20.8071,20.9781,20.8071,20.9211,2204400.0
2007-02-14 10:05:00,29.37,29.38,29.26,29.36,1879300.0,20.9211,20.9282,20.8428,20.914,1879300.0
2007-02-14 10:10:00,29.36,29.4,29.32,29.32,893000.0,20.914,20.9425,20.8855,20.8855,893000.0
2007-02-14 10:15:00,29.32,29.37,29.3,29.36,858500.0,20.8855,20.9211,20.8712,20.914,858500.0
2007-02-14 10:20:00,29.36,29.43,29.34,29.42,1370200.0,20.914,20.9638,20.8997,20.9567,1370200.0
2007-02-14 10:25:00,29.41,29.49,29.41,29.46,1658800.0,20.9496,21.0066,20.9496,20.9852,1658800.0
2007-02-14 10:30:00,29.46,29.47,29.4,29.45,600300.0,20.9852,20.9923,20.9425,20.9781,600300.0
2007-02-14 10:35:00,29.45,29.47,29.41,29.41,492200.0,20.9781,20.9923,20.9496,20.9496,492200.0
2007-02-14 10:40:00,29.41,29.42,29.39,29.41,551500.0,20.9496,20.9567,20.9354,20.9496,551500.0
2007-02-14 10:45:00,29.41,29.42,29.38,29.4,364900.0,20.9496,20.9567,20.9282,20.9425,364900.0
2007-02-14 10:50:00,29.39,29.45,29.39,29.43,892800.0,20.9354,20.9781,20.9354,20.9638,892800.0
2007-02-14 10:55:00,29.43,29.48,29.43,29.47,314300.0,20.9638,20.9995,20.9638,20.9923,314300.0
2007-02-14 11:00:00,29.48,29.5,29.46,29.5,804800.0,20.9995,21.0137,20.9852,21.0137,804800.0
2007-02-14 11:05:00,29.49,29.53,29.49,29.52,549100.0,21.0066,21.0351,21.0066,21.028,549100.0
2007-02-14 11:10:00,29.53,29.67,29.52,29.62,1488900.0,21.0351,21.1348,21.028,21.0992,1488900.0
2007-02-14 11:15:00,29.61,29.69,29.5,29.65,1277700.0,21.0921,21.1491,21.0137,21.1206,1277700.0
2007-02-14 11:20:00,29.65,29.66,29.55,29.64,1072500.0,21.1206,21.1277,21.0493,21.1134,1072500.0
2007-02-14 11:25:00,29.63,29.64,29.59,29.6,826700.0,21.1063,21.1134,21.0778,21.0849,826700.0
2007-02-14 11:30:00,29.6,29.64,29.58,29.64,1027000.0,21.0849,21.1134,21.0707,21.1134,1027000.0
2007-02-14 11:35:00,29.63,29.65,29.63,29.63,647400.0,21.1063,21.1206,21.1063,21.1063,647400.0
2007-02-14 11:40:00,29.63,29.64,29.6,29.62,643000.0,21.1063,21.1134,21.0849,21.0992,643000.0
2007-02-14 11:45:00,29.62,29.62,29.52,29.55,887900.0,21.0992,21.0992,21.028,21.0493,887900.0
2007-02-14 11:50:00,29.55,29.55,29.48,29.5,691800.0,21.0493,21.0493,20.9995,21.0137,691800.0
2007-02-14 11:55:00,29.49,29.52,29.49,29.51,403600.0,21.0066,21.028,21.0066,21.0208,403600.0
2007-02-14 12:00:00,29.51,29.54,29.5,29.51,334200.0,21.0208,21.0422,21.0137,21.0208,334200.0
2007-02-14 12:05:00,29.5,29.51,29.48,29.48,160200.0,21.0137,21.0208,20.9995,20.9995,160200.0
2007-02-14 12:10:00,29.49,29.5,29.48,29.49,279000.0,21.0066,21.0137,20.9995,21.0066,279000.0
2007-02-14 12:15:00,29.49,29.5,29.48,29.49,183400.0,21.0066,21.0137,20.9995,21.0066,183400.0
2007-02-14 12:20:00,29.49,29.51,29.48,29.51,265700.0,21.0066,21.0208,20.9995,21.0208,265700.0
2007-02-14 12:25:00,29.51,29.51,29.48,29.48,236600.0,21.0208,21.0208,20.9995,20.9995,236600.0
2007-02-14 12:30:00,29.48,29.5,29.48,29.49,341300.0,20.9995,21.0137,20.9995,21.0066,341300.0
2007-02-14 12:35:00,29.48,29.49,29.41,29.43,387200.0,20.9995,21.0066,20.9496,20.9638,387200.0
2007-02-14 12:40:00,29.43,29.47,29.42,29.47,589700.0,20.9638,20.9923,20.9567,20.9923,589700.0
2007-02-14 12:45:00,29.47,29.52,29.46,29.52,290000.0,20.9923,21.028,20.9852,21.028,290000.0
2007-02-14 12:50:00,29.51,29.54,29.51,29.53,202100.0,21.0208,21.0422,21.0208,21.0351,202100.0
2007-02-14 12:55:00,29.54,29.54,29.52,29.54,228600.0,21.0422,21.0422,21.028,21.0422,228600.0
2007-02-14 13:00:00,29.54,29.54,29.53,29.53,84900.0,21.0422,21.0422,21.0351,21.0351,84900.0
2007-02-14 13:05:00,29.53,29.56,29.51,29.56,589600.0,21.0351,21.0564,21.0208,21.0564,589600.0
2007-02-14 13:10:00,29.56,29.56,29.55,29.55,242300.0,21.0564,21.0564,21.0493,21.0493,242300.0
2007-02-14 13:15:00,29.56,29.56,29.51,29.51,492700.0,21.0564,21.0564,21.0208,21.0208,492700.0
2007-02-14 13:20:00,29.51,29.52,29.48,29.49,225700.0,21.0208,21.028,20.9995,21.0066,225700.0
2007-02-14 13:25:00,29.48,29.48,29.44,29.46,351000.0,20.9995,20.9995,20.971,20.9852,351000.0
2007-02-14 13:30:00,29.46,29.46,29.44,29.45,337200.0,20.9852,20.9852,20.971,20.9781,337200.0
2007-02-14 13:35:00,29.46,29.5,29.45,29.5,225600.0,20.9852,21.0137,20.9781,21.0137,225600.0
2007-02-14 13:40:00,29.49,29.5,29.45,29.47,349200.0,21.0066,21.0137,20.9781,20.9923,349200.0
2007-02-14 13:45:00,29.46,29.5,29.45,29.47,829000.0,20.9852,21.0137,20.9781,20.9923,829000.0
2007-02-14 13:50:00,29.48,29.52,29.47,29.48,681600.0,20.9995,21.028,20.9923,20.9995,681600.0
2007-02-14 13:55:00,29.48,29.5,29.47,29.48,221500.0,20.9995,21.0137,20.9923,20.9995,221500.0
2007-02-14 14:00:00,29.48,29.48,29.46,29.46,162800.0,20.9995,20.9995,20.9852,20.9852,162800.0
2007-02-14 14:05:00,29.46,29.47,29.46,29.47,231200.0,20.9852,20.9923,20.9852,20.9923,231200.0
2007-02-14 14:10:00,29.47,29.51,29.46,29.5,347200.0,20.9923,21.0208,20.9852,21.0137,347200.0
2007-02-14 14:15:00,29.5,29.55,29.5,29.53,470100.0,21.0137,21.0493,21.0137,21.0351,470100.0
2007-02-14 14:20:00,29.54,29.57,29.53,29.53,493200.0,21.0422,21.0636,21.0351,21.0351,493200.0
2007-02-14 14:25:00,29.53,29.54,29.52,29.52,281700.0,21.0351,21.0422,21.028,21.028,281700.0
2007-02-14 14:30:00,29.52,29.55,29.52,29.53,267100.0,21.028,21.0493,21.028,21.0351,267100.0
2007-02-14 14:35:00,29.53,29.57,29.53,29.57,249000.0,21.0351,21.0636,21.0351,21.0636,249000.0
2007-02-14 14:40:00,29.57,29.59,29.56,29.56,434800.0,21.0636,21.0778,21.0564,21.0564,434800.0
2007-02-14 14:45:00,29.56,29.57,29.53,29.53,401700.0,21.0564,21.0636,21.0351,21.0351,401700.0
2007-02-14 14:50:00,29.53,29.54,29.46,29.47,765000.0,21.0351,21.0422,20.9852,20.9923,765000.0
2007-02-14 14:55:00,29.47,29.5,29.45,29.49,611900.0,20.9923,21.0137,20.9781,21.0066,611900.0
2007-02-14 15:00:00,29.49,29.5,29.47,29.49,328800.0,21.0066,21.0137,20.9923,21.0066,328800.0
2007-02-14 15:05:00,29.49,29.52,29.49,29.52,535800.0,21.0066,21.028,21.0066,21.028,535800.0
2007-02-14 15:10:00,29.51,29.53,29.47,29.47,479400.0,21.0208,21.0351,20.9923,20.9923,479400.0
2007-02-14 15:15:00,29.47,29.48,29.47,29.48,263100.0,20.9923,20.9995,20.9923,20.9995,263100.0
2007-02-14 15:20:00,29.47,29.48,29.46,29.46,328400.0,20.9923,20.9995,20.9852,20.9852,328400.0
2007-02-14 15:25:00,29.46,29.47,29.45,29.46,448000.0,20.9852,20.9923,20.9781,20.9852,448000.0
2007-02-14 15:30:00,29.47,29.48,29.45,29.46,539200.0,20.9923,20.9995,20.9781,20.9852,539200.0
2007-02-14 15:35:00,29.46,29.47,29.46,29.46,518000.0,20.9852,20.9923,20.9852,20.9852,518000.0
2007-02-14 15:40:00,29.46,29.48,29.45,29.46,824000.0,20.9852,20.9995,20.9781,20.9852,824000.0
2007-02-14 15:45:00,29.45,29.46,29.41,29.41,1007100.0,20.9781,20.9852,20.9496,20.9496,1007100.0
2007-02-14 15:50:00,29.41,29.43,29.41,29.41,925600.0,20.9496,20.9638,20.9496,20.9496,925600.0
2007-02-14 15:55:00,29.41,29.44,29.4,29.42,1459500.0,20.9496,20.971,20.9425,20.9567,1459500.0
2007-02-15 09:30:00,29.58,29.64,29.53,29.58,2272700.0,21.0707,21.1134,21.0351,21.0707,2272700.0
2007-02-15 09:35:00,29.57,29.57,29.49,29.49,912500.0,21.0636,21.0636,21.0066,21.0066,912500.0
2007-02-15 09:40:00,29.49,29.5,29.45,29.5,1155500.0,21.0066,21.0137,20.9781,21.0137,1155500.0
2007-02-15 09:45:00,29.49,29.52,29.45,29.45,656600.0,21.0066,21.028,20.9781,20.9781,656600.0
2007-02-15 09:50:00,29.45,29.46,29.42,29.42,602900.0,20.9781,20.9852,20.9567,20.9567,602900.0
2007-02-15 09:55:00,29.42,29.46,29.4,29.46,438100.0,20.9567,20.9852,20.9425,20.9852,438100.0
2007-02-15 10:00:00,29.44,29.6,29.44,29.6,1157100.0,20.971,21.0849,20.971,21.0849,1157100.0
2007-02-15 10:05:00,29.6,29.61,29.55,29.56,653900.0,21.0849,21.0921,21.0493,21.0564,653900.0
2007-02-15 10:10:00,29.56,29.6,29.56,29.57,460100.0,21.0564,21.0849,21.0564,21.0636,460100.0
2007-02-15 10:15:00,29.57,29.58,29.54,29.56,381800.0,21.0636,21.0707,21.0422,21.0564,381800.0
2007-02-15 10:20:00,29.56,29.56,29.45,29.47,678700.0,21.0564,21.0564,20.9781,20.9923,678700.0
2007-02-15 10:25:00,29.46,29.49,29.45,29.45,407900.0,20.9852,21.0066,20.9781,20.9781,407900.0
2007-02-15 10:30:00,29.45,29.57,29.45,29.45,418900.0,20.9781,21.0636,20.9781,20.9781,418900.0
2007-02-15 10:35:00,29.45,29.46,29.44,29.45,156600.0,20.9781,20.9852,20.971,20.9781,156600.0
2007-02-15 10:40:00,29.45,29.46,29.44,29.45,507800.0,20.9781,20.9852,20.971,20.9781,507800.0
2007-02-15 10:45:00,29.44,29.44,29.39,29.39,697000.0,20.971,20.971,20.9354,20.9354,697000.0
2007-02-15 10:50:00,29.39,29.43,29.39,29.4,1273600.0,20.9354,20.9638,20.9354,20.9425,1273600.0
2007-02-15 10:55:00,29.4,29.43,29.36,29.38,1045000.0,20.9425,20.9638,20.914,20.9282,1045000.0
2007-02-15 11:00:00,29.39,29.44,29.39,29.42,495400.0,20.9354,20.971,20.9354,20.9567,495400.0
2007-02-15 11:05:00,29.41,29.45,29.41,29.43,334300.0,20.9496,20.9781,20.9496,20.9638,334300.0
2007-02-15 11:10:00,29.43,29.54,29.43,29.51,683000.0,20.9638,21.0422,20.9638,21.0208,683000.0
2007-02-15 11:15:00,29.5,29.52,29.5,29.51,149100.0,21.0137,21.028,21.0137,21.0208,149100.0
2007-02-15 11:20:00,29.51,29.58,29.51,29.57,546900.0,21.0208,21.0707,21.0208,21.0636,546900.0
2007-02-15 11:25:00,29.58,29.64,29.57,29.63,736100.0,21.0707,21.1134,21.0636,21.1063,736100.0
2007-02-15 11:30:00,29.64,29.64,29.59,29.6,894500.0,21.1134,21.1134,21.0778,21.0849,894500.0
2007-02-15 11:35:00,29.6,29.61,29.58,29.6,649400.0,21.0849,21.0921,21.0707,21.0849,649400.0
2007-02-15 11:40:00,29.59,29.6,29.55,29.58,532700.0,21.0778,21.0849,21.0493,21.0707,532700.0
2007-02-15 11:45:00,29.58,29.59,29.56,29.59,708900.0,21.0707,21.0778,21.0564,21.0778,708900.0
2007-02-15 11:50:00,29.58,29.61,29.58,29.61,377800.0,21.0707,21.0921,21.0707,21.0921,377800.0
2007-02-15 11:55:00,29.6,29.63,29.51,29.63,374700.0,21.0849,21.1063,21.0208,21.1063,374700.0
2007-02-15 12:00:00,29.62,29.65,29.6,29.63,805100.0,21.0992,21.1206,21.0849,21.1063,805100.0
2007-02-15 12:05:00,29.64,29.64,29.46,29.5,1718100.0,21.1134,21.1134,20.9852,21.0137,1718100.0
2007-02-15 12:10:00,29.5,29.53,29.22,29.36,4282500.0,21.0137,21.0351,20.8143,20.914,4282500.0
2007-02-15 12:15:00,29.35,29.48,29.34,29.47,1611100.0,20.9069,20.9995,20.8997,20.9923,1611100.0
2007-02-15 12:20:00,29.47,29.54,29.39,29.53,1369500.0,20.9923,21.0422,20.9354,21.0351,1369500.0
2007-02-15 12:25:00,29.53,29.56,29.47,29.48,663300.0,21.0351,21.0564,20.9923,20.9995,663300.0
2007-02-15 12:30:00,29.49,29.49,29.46,29.48,295200.0,21.0066,21.0066,20.9852,20.9995,295200.0
2007-02-15 12:35:00,29.48,29.5,29.46,29.47,221900.0,20.9995,21.0137,20.9852,20.9923,221900.0
2007-02-15 12:40:00,29.48,29.5,29.45,29.45,193200.0,20.9995,21.0137,20.9781,20.9781,193200.0
2007-02-15 12:45:00,29.45,29.47,29.44,29.44,302600.0,20.9781,20.9923,20.971,20.971,302600.0
2007-02-15 12:50:00,29.45,29.48,29.44,29.47,264700.0,20.9781,20.9995,20.971,20.9923,264700.0
2007-02-15 12:55:00,29.47,29.47,29.46,29.47,75400.0,20.9923,20.9923,20.9852,20.9923,75400.0
2007-02-15 13:00:00,29.47,29.51,29.46,29.5,377900.0,20.9923,21.0208,20.9852,21.0137,377900.0
2007-02-15 13:05:00,29.51,29.55,29.5,29.55,239600.0,21.0208,21.0493,21.0137,21.0493,239600.0
2007-02-15 13:10:00,29.55,29.55,29.51,29.51,277600.0,21.0493,21.0493,21.0208,21.0208,277600.0
2007-02-15 13:15:00,29.51,29.52,29.49,29.5,204000.0,21.0208,21.028,21.0066,21.0137,204000.0
2007-02-15 13:20:00,29.5,29.52,29.5,29.51,139300.0,21.0137,21.028,21.0137,21.0208,139300.0
2007-02-15 13:25:00,29.51,29.52,29.51,29.52,152000.0,21.0208,21.028,21.0208,21.028,152000.0
2007-02-15 13:30:00,29.51,29.53,29.51,29.51,233300.0,21.0208,21.0351,21.0208,21.0208,233300.0
2007-02-15 13:35:00,29.51,29.55,29.5,29.55,866400.0,21.0208,21.0493,21.0137,21.0493,866400.0
2007-02-15 13:40:00,29.55,29.55,29.52,29.52,463200.0,21.0493,21.0493,21.028,21.028,463200.0
2007-02-15 13:45:00,29.51,29.53,29.51,29.52,176400.0,21.0208,21.0351,21.0208,21.028,176400.0
2007-02-15 13:50:00,29.52,29.55,29.49,29.54,438700.0,21.028,21.0493,21.0066,21.0422,438700.0
2007-02-15 13:55:00,29.54,29.54,29.49,29.49,264400.0,21.0422,21.0422,21.0066,21.0066,264400.0
2007-02-15 14:00:00,29.5,29.5,29.44,29.45,290200.0,21.0137,21.0137,20.971,20.9781,290200.0
2007-02-15 14:05:00,29.44,29.45,29.36,29.37,832300.0,20.971,20.9781,20.914,20.9211,832300.0
2007-02-15 14:10:00,29.37,29.39,29.36,29.38,838500.0,20.9211,20.9354,20.914,20.9282,838500.0
2007-02-15 14:15:00,29.39,29.41,29.38,29.4,1423600.0,20.9354,20.9496,20.9282,20.9425,1423600.0
2007-02-15 14:20:00,29.41,29.41,29.36,29.4,382700.0,20.9496,20.9496,20.914,20.9425,382700.0
2007-02-15 14:25:00,29.4,29.41,29.37,29.38,1289200.0,20.9425,20.9496,20.9211,20.9282,1289200.0
2007-02-15 14:30:00,29.37,29.43,29.35,29.37,626500.0,20.9211,20.9638,20.9069,20.9211,626500.0
2007-02-15 14:35:00,29.37,29.38,29.36,29.37,145600.0,20.9211,20.9282,20.914,20.9211,145600.0
2007-02-15 14:40:00,29.36,29.37,29.36,29.36,79900.0,20.914,20.9211,20.914,20.914,79900.0
2007-02-15 14:45:00,29.37,29.37,29.36,29.36,102600.0,20.9211,20.9211,20.914,20.914,102600.0
2007-02-15 14:50:00,29.36,29.39,29.36,29.37,394700.0,20.914,20.9354,20.914,20.9211,394700.0
2007-02-15 14:55:00,29.37,29.39,29.36,29.37,660000.0,20.9211,20.9354,20.914,20.9211,660000.0
2007-02-15 15:00:00,29.37,29.38,29.36,29.37,376100.0,20.9211,20.9282,20.914,20.9211,376100.0
2007-02-15 15:05:00,29.36,29.39,29.36,29.38,327300.0,20.914,20.9354,20.914,20.9282,327300.0
2007-02-15 15:10:00,29.39,29.43,29.38,29.41,523000.0,20.9354,20.9638,20.9282,20.9496,523000.0
2007-02-15 15:15:00,29.42,29.7,29.4,29.42,368900.0,20.9567,21.1562,20.9425,20.9567,368900.0
2007-02-15 15:20:00,29.42,29.43,29.41,29.42,268700.0,20.9567,20.9638,20.9496,20.9567,268700.0
2007-02-15 15:25:00,29.42,29.43,29.42,29.42,265800.0,20.9567,20.9638,20.9567,20.9567,265800.0
2007-02-15 15:30:00,29.42,29.43,29.42,29.42,255800.0,20.9567,20.9638,20.9567,20.9567,255800.0
2007-02-15 15:35:00,29.43,29.49,29.42,29.47,703700.0,20.9638,21.0066,20.9567,20.9923,703700.0
2007-02-15 15:40:00,29.48,29.48,29.46,29.48,482200.0,20.9995,20.9995,20.9852,20.9995,482200.0
2007-02-15 15:45:00,29.48,29.48,29.45,29.45,527700.0,20.9995,20.9995,20.9781,20.9781,527700.0
2007-02-15 15:50:00,29.46,29.51,29.45,29.47,841100.0,20.9852,21.0208,20.9781,20.9923,841100.0
2007-02-15 15:55:00,29.46,29.54,29.46,29.53,1784100.0,20.9852,21.0422,20.9852,21.0351,1784100.0
2007-02-16 09:30:00,28.89,28.94,28.87,28.89,17567000.0,20.5792,20.6148,20.5649,20.5792,17567000.0
2007-02-16 09:35:00,28.88,28.89,28.82,28.82,3642700.0,20.5721,20.5792,20.5293,20.5293,3642700.0
2007-02-16 09:40:00,28.82,28.84,28.75,28.82,3299700.0,20.5293,20.5436,20.4795,20.5293,3299700.0
2007-02-16 09:45:00,28.81,28.83,28.8,28.82,4919500.0,20.5222,20.5364,20.5151,20.5293,4919500.0
2007-02-16 09:50:00,28.83,28.84,28.8,28.81,2915500.0,20.5364,20.5436,20.5151,20.5222,2915500.0
2007-02-16 09:55:00,28.81,28.81,28.77,28.78,2217800.0,20.5222,20.5222,20.4937,20.5008,2217800.0
2007-02-16 10:00:00,28.78,28.79,28.71,28.72,4046800.0,20.5008,20.508,20.451,20.4581,4046800.0
2007-02-16 10:05:00,28.72,28.73,28.65,28.68,3369100.0,20.4581,20.4652,20.4082,20.4296,3369100.0
2007-02-16 10:10:00,28.67,28.75,28.67,28.74,2397600.0,20.4225,20.4795,20.4225,20.4723,2397600.0
2007-02-16 10:15:00,28.73,28.78,28.7,28.75,2149600.0,20.4652,20.5008,20.4438,20.4795,2149600.0
2007-02-16 10:20:00,28.75,28.76,28.72,28.72,1957800.0,20.4795,20.4866,20.4581,20.4581,1957800.0
2007-02-16 10:25:00,28.73,28.75,28.72,28.74,1356600.0,20.4652,20.4795,20.4581,20.4723,1356600.0
2007-02-16 10:30:00,28.74,28.76,28.73,28.75,2051100.0,20.4723,20.4866,20.4652,20.4795,2051100.0
2007-02-16 10:35:00,28.75,28.79,28.75,28.78,1237100.0,20.4795,20.508,20.4795,20.5008,1237100.0
2007-02-16 10:40:00,28.79,28.8,28.75,28.77,2098000.0,20.508,20.5151,20.4795,20.4937,2098000.0
2007-02-16 10:45:00,28.77,28.78,28.75,28.75,1182700.0,20.4937,20.5008,20.4795,20.4795,1182700.0
2007-02-16 10:50:00,28.75,28.77,28.73,28.75,1696400.0,20.4795,20.4937,20.4652,20.4795,1696400.0
2007-02-16 10:55:00,28.76,28.79,28.75,28.78,919200.0,20.4866,20.508,20.4795,20.5008,919200.0
2007-02-16 11:00:00,28.78,28.91,28.77,28.82,3749000.0,20.5008,20.5934,20.4937,20.5293,3749000.0
2007-02-16 11:05:00,28.82,28.83,28.78,28.81,1518300.0,20.5293,20.5364,20.5008,20.5222,1518300.0
2007-02-16 11:10:00,28.81,28.81,28.77,28.77,1051900.0,20.5222,20.5222,20.4937,20.4937,1051900.0
2007-02-16 11:15:00,28.76,28.78,28.76,28.76,932600.0,20.4866,20.5008,20.4866,20.4866,932600.0
2007-02-16 11:20:00,28.76,28.77,28.75,28.75,1187400.0,20.4866,20.4937,20.4795,20.4795,1187400.0
2007-02-16 11:25:00,28.76,28.78,28.75,28.78,775300.0,20.4866,20.5008,20.4795,20.5008,775300.0
2007-02-16 11:30:00,28.79,28.81,28.77,28.8,662900.0,20.508,20.5222,20.4937,20.5151,662900.0
2007-02-16 11:35:00,28.81,28.81,28.8,28.81,281000.0,20.5222,20.5222,20.5151,20.5222,281000.0
2007-02-16 11:40:00,28.8,28.82,28.79,28.79,718200.0,20.5151,20.5293,20.508,20.508,718200.0
2007-02-16 11:45:00,28.8,28.88,28.79,28.8,392800.0,20.5151,20.5721,20.508,20.5151,392800.0
2007-02-16 11:50:00,28.8,28.88,28.76,28.76,323100.0,20.5151,20.5721,20.4866,20.4866,323100.0
2007-02-16 11:55:00,28.77,28.78,28.75,28.77,737600.0,20.4937,20.5008,20.4795,20.4937,737600.0
2007-02-16 12:00:00,28.77,28.8,28.77,28.78,352900.0,20.4937,20.5151,20.4937,20.5008,352900.0
2007-02-16 12:05:00,28.78,28.79,28.75,28.77,494000.0,20.5008,20.508,20.4795,20.4937,494000.0
2007-02-16 12:10:00,28.76,28.77,28.75,28.76,369400.0,20.4866,20.4937,20.4795,20.4866,369400.0
2007-02-16 12:15:00,28.76,28.78,28.76,28.77,436900.0,20.4866,20.5008,20.4866,20.4937,436900.0
2007-02-16 12:20:00,28.78,28.8,28.77,28.8,444200.0,20.5008,20.5151,20.4937,20.5151,444200.0
2007-02-16 12:25:00,28.79,28.83,28.79,28.8,737500.0,20.508,20.5364,20.508,20.5151,737500.0
2007-02-16 12:30:00,28.8,28.8,28.75,28.76,804900.0,20.5151,20.5151,20.4795,20.4866,804900.0
2007-02-16 12:35:00,28.77,28.78,28.76,28.76,581100.0,20.4937,20.5008,20.4866,20.4866,581100.0
2007-02-16 12:40:00,28.76,28.77,28.76,28.77,159900.0,20.4866,20.4937,20.4866,20.4937,159900.0
2007-02-16 12:45:00,28.77,28.77,28.76,28.77,426800.0,20.4937,20.4937,20.4866,20.4937,426800.0
2007-02-16 12:50:00,28.76,28.78,28.75,28.78,625600.0,20.4866,20.5008,20.4795,20.5008,625600.0
2007-02-16 12:55:00,28.77,28.79,28.77,28.77,503500.0,20.4937,20.508,20.4937,20.4937,503500.0
2007-02-16 13:00:00,28.78,28.79,28.77,28.79,861800.0,20.5008,20.508,20.4937,20.508,861800.0
2007-02-16 13:05:00,28.79,28.79,28.78,28.79,103100.0,20.508,20.508,20.5008,20.508,103100.0
2007-02-16 13:10:00,28.78,28.79,28.78,28.78,405300.0,20.5008,20.508,20.5008,20.5008,405300.0
2007-02-16 13:15:00,28.78,28.79,28.76,28.76,385700.0,20.5008,20.508,20.4866,20.4866,385700.0
2007-02-16 13:20:00,28.76,28.78,28.75,28.78,2612900.0,20.4866,20.5008,20.4795,20.5008,2612900.0
2007-02-16 13:25:00,28.77,28.78,28.75,28.78,899200.0,20.4937,20.5008,20.4795,20.5008,899200.0
2007-02-16 13:30:00,28.77,28.78,28.76,28.77,263800.0,20.4937,20.5008,20.4866,20.4937,263800.0
2007-02-16 13:35:00,28.76,28.78,28.76,28.78,666600.0,20.4866,20.5008,20.4866,20.5008,666600.0
2007-02-16 13:40:00,28.79,28.81,28.78,28.79,601000.0,20.508,20.5222,20.5008,20.508,601000.0
2007-02-16 13:45:00,28.79,28.8,28.77,28.78,191600.0,20.508,20.5151,20.4937,20.5008,191600.0
2007-02-16 13:50:00,28.78,28.88,28.77,28.77,293700.0,20.5008,20.5721,20.4937,20.4937,293700.0
2007-02-16 13:55:00,28.77,28.88,28.67,28.8,414600.0,20.4937,20.5721,20.4225,20.5151,414600.0
2007-02-16 14:00:00,28.8,28.8,28.78,28.78,286300.0,20.5151,20.5151,20.5008,20.5008,286300.0
2007-02-16 14:05:00,28.78,28.79,28.78,28.79,169800.0,20.5008,20.508,20.5008,20.508,169800.0
2007-02-16 14:10:00,28.78,28.79,28.78,28.79,1544900.0,20.5008,20.508,20.5008,20.508,1544900.0
2007-02-16 14:15:00,28.78,28.81,28.78,28.81,1010600.0,20.5008,20.5222,20.5008,20.5222,1010600.0
2007-02-16 14:20:00,28.8,28.82,28.8,28.81,595500.0,20.5151,20.5293,20.5151,20.5222,595500.0
2007-02-16 14:25:00,28.81,28.82,28.8,28.8,346000.0,20.5222,20.5293,20.5151,20.5151,346000.0
2007-02-16 14:30:00,28.8,28.8,28.79,28.79,338100.0,20.5151,20.5151,20.508,20.508,338100.0
2007-02-16 14:35:00,28.8,28.8,28.79,28.8,183600.0,20.5151,20.5151,20.508,20.5151,183600.0
2007-02-16 14:40:00,28.8,28.8,28.78,28.79,410300.0,20.5151,20.5151,20.5008,20.508,410300.0
2007-02-16 14:45:00,28.78,28.79,28.78,28.79,217000.0,20.5008,20.508,20.5008,20.508,217000.0
2007-02-16 14:50:00,28.79,28.79,28.78,28.78,191000.0,20.508,20.508,20.5008,20.5008,191000.0
2007-02-16 14:55:00,28.79,28.79,28.76,28.77,854400.0,20.508,20.508,20.4866,20.4937,854400.0
2007-02-16 15:00:00,28.76,28.77,28.76,28.77,271700.0,20.4866,20.4937,20.4866,20.4937,271700.0
2007-02-16 15:05:00,28.76,28.79,28.76,28.78,478400.0,20.4866,20.508,20.4866,20.5008,478400.0
2007-02-16 15:10:00,28.78,28.79,28.77,28.78,649100.0,20.5008,20.508,20.4937,20.5008,649100.0
2007-02-16 15:15:00,28.77,28.78,28.77,28.78,354400.0,20.4937,20.5008,20.4937,20.5008,354400.0
2007-02-16 15:20:00,28.78,28.78,28.77,28.78,677100.0,20.5008,20.5008,20.4937,20.5008,677100.0
2007-02-16 15:25:00,28.77,28.79,28.77,28.78,824700.0,20.4937,20.508,20.4937,20.5008,824700.0
2007-02-16 15:30:00,28.79,28.79,28.77,28.77,612100.0,20.508,20.508,20.4937,20.4937,612100.0
2007-02-16 15:35:00,28.77,28.78,28.75,28.78,466700.0,20.4937,20.5008,20.4795,20.5008,466700.0
2007-02-16 15:40:00,28.78,28.8,28.77,28.77,1515000.0,20.5008,20.5151,20.4937,20.4937,1515000.0
2007-02-16 15:45:00,28.77,28.79,28.77,28.77,1201700.0,20.4937,20.508,20.4937,20.4937,1201700.0
2007-02-16 15:50:00,28.77,28.78,28.71,28.72,2471100.0,20.4937,20.5008,20.451,20.4581,2471100.0
2007-02-16 15:55:00,28.73,28.75,28.71,28.71,3744900.0,20.4652,20.4795,20.451,20.451,3744900.0
2007-02-20 09:30:00,28.64,28.68,28.61,28.65,3459200.0,20.4011,20.4296,20.3797,20.4082,3459200.0
2007-02-20 09:35:00,28.65,28.66,28.63,28.65,939400.0,20.4082,20.4154,20.394,20.4082,939400.0
2007-02-20 09:40:00,28.65,28.66,28.63,28.63,771100.0,20.4082,20.4154,20.394,20.394,771100.0
2007-02-20 09:45:00,28.63,28.63,28.59,28.6,1101700.0,20.394,20.394,20.3655,20.3726,1101700.0
2007-02-20 09:50:00,28.61,28.61,28.58,28.58,986600.0,20.3797,20.3797,20.3584,20.3584,986600.0
2007-02-20 09:55:00,28.59,28.6,28.54,28.54,1735500.0,20.3655,20.3726,20.3299,20.3299,1735500.0
2007-02-20 10:00:00,28.54,28.56,28.48,28.52,2241700.0,20.3299,20.3441,20.2871,20.3156,2241700.0
2007-02-20 10:05:00,28.52,28.53,28.47,28.51,1172500.0,20.3156,20.3228,20.28,20.3085,1172500.0
2007-02-20 10:10:00,28.52,28.52,28.51,28.52,500200.0,20.3156,20.3156,20.3085,20.3156,500200.0
2007-02-20 10:15:00,28.51,28.59,28.51,28.57,785000.0,20.3085,20.3655,20.3085,20.3512,785000.0
2007-02-20 10:20:00,28.57,28.58,28.56,28.57,386600.0,20.3512,20.3584,20.3441,20.3512,386600.0
2007-02-20 10:25:00,28.57,28.59,28.53,28.58,783300.0,20.3512,20.3655,20.3228,20.3584,783300.0
2007-02-20 10:30:00,28.58,28.6,28.54,28.54,547300.0,20.3584,20.3726,20.3299,20.3299,547300.0
2007-02-20 10:35:00,28.54,28.6,28.54,28.56,686900.0,20.3299,20.3726,20.3299,20.3441,686900.0
2007-02-20 10:40:00,28.56,28.59,28.56,28.57,419500.0,20.3441,20.3655,20.3441,20.3512,419500.0
2007-02-20 10:45:00,28.56,28.61,28.56,28.59,949100.0,20.3441,20.3797,20.3441,20.3655,949100.0
2007-02-20 10:50:00,28.59,28.6,28.58,28.58,355200.0,20.3655,20.3726,20.3584,20.3584,355200.0
2007-02-20 10:55:00,28.58,28.58,28.55,28.56,255900.0,20.3584,20.3584,20.337,20.3441,255900.0
2007-02-20 11:00:00,28.56,28.57,28.54,28.56,493000.0,20.3441,20.3512,20.3299,20.3441,493000.0
2007-02-20 11:05:00,28.56,28.58,28.55,28.57,514100.0,20.3441,20.3584,20.337,20.3512,514100.0
2007-02-20 11:10:00,28.57,28.58,28.55,28.56,337900.0,20.3512,20.3584,20.337,20.3441,337900.0
2007-02-20 11:15:00,28.56,28.59,28.55,28.59,658800.0,20.3441,20.3655,20.337,20.3655,658800.0
2007-02-20 11:20:00,28.59,28.61,28.58,28.6,522600.0,20.3655,20.3797,20.3584,20.3726,522600.0
2007-02-20 11:25:00,28.6,28.63,28.55,28.63,683200.0,20.3726,20.394,20.337,20.394,683200.0
2007-02-20 11:30:00,28.63,28.66,28.62,28.64,606000.0,20.394,20.4154,20.3869,20.4011,606000.0
2007-02-20 11:35:00,28.64,28.68,28.64,28.67,628700.0,20.4011,20.4296,20.4011,20.4225,628700.0
2007-02-20 11:40:00,28.66,28.68,28.61,28.61,817600.0,20.4154,20.4296,20.3797,20.3797,817600.0
2007-02-20 11:45:00,28.61,28.68,28.59,28.67,520500.0,20.3797,20.4296,20.3655,20.4225,520500.0
2007-02-20 11:50:00,28.67,28.7,28.66,28.66,809400.0,20.4225,20.4438,20.4154,20.4154,809400.0
2007-02-20 11:55:00,28.67,28.67,28.65,28.65,309100.0,20.4225,20.4225,20.4082,20.4082,309100.0
2007-02-20 12:00:00,28.65,28.65,28.63,28.65,322700.0,20.4082,20.4082,20.394,20.4082,322700.0
2007-02-20 12:05:00,28.65,28.69,28.65,28.69,492200.0,20.4082,20.4367,20.4082,20.4367,492200.0
2007-02-20 12:10:00,28.69,28.72,28.67,28.67,538500.0,20.4367,20.4581,20.4225,20.4225,538500.0
2007-02-20 12:15:00,28.68,28.73,28.67,28.73,306100.0,20.4296,20.4652,20.4225,20.4652,306100.0
2007-02-20 12:20:00,28.73,28.75,28.72,28.72,450600.0,20.4652,20.4795,20.4581,20.4581,450600.0
2007-02-20 12:25:00,28.72,28.72,28.67,28.67,455900.0,20.4581,20.4581,20.4225,20.4225,455900.0
2007-02-20 12:30:00,28.68,28.7,28.67,28.69,312400.0,20.4296,20.4438,20.4225,20.4367,312400.0
2007-02-20 12:35:00,28.68,28.69,28.65,28.66,304800.0,20.4296,20.4367,20.4082,20.4154,304800.0
2007-02-20 12:40:00,28.66,28.67,28.66,28.67,130000.0,20.4154,20.4225,20.4154,20.4225,130000.0
2007-02-20 12:45:00,28.66,28.67,28.64,28.65,339500.0,20.4154,20.4225,20.4011,20.4082,339500.0
2007-02-20 12:50:00,28.65,28.7,28.64,28.7,373400.0,20.4082,20.4438,20.4011,20.4438,373400.0
2007-02-20 12:55:00,28.7,28.71,28.67,28.71,389400.0,20.4438,20.451,20.4225,20.451,389400.0
2007-02-20 13:00:00,28.71,28.71,28.7,28.71,87500.0,20.451,20.451,20.4438,20.451,87500.0
2007-02-20 13:05:00,28.7,28.75,28.7,28.74,579500.0,20.4438,20.4795,20.4438,20.4723,579500.0
2007-02-20 13:10:00,28.73,28.74,28.7,28.71,379400.0,20.4652,20.4723,20.4438,20.451,379400.0
2007-02-20 13:15:00,28.72,28.72,28.68,28.69,203800.0,20.4581,20.4581,20.4296,20.4367,203800.0
2007-02-20 13:20:00,28.69,28.7,28.67,28.7,272400.0,20.4367,20.4438,20.4225,20.4438,272400.0
2007-02-20 13:25:00,28.7,28.71,28.69,28.7,161500.0,20.4438,20.451,20.4367,20.4438,161500.0
2007-02-20 13:30:00,28.71,28.71,28.7,28.7,383700.0,20.451,20.451,20.4438,20.4438,383700.0
2007-02-20 13:35:00,28.7,28.74,28.7,28.74,409900.0,20.4438,20.4723,20.4438,20.4723,409900.0
2007-02-20 13:40:00,28.74,28.75,28.7,28.7,372000.0,20.4723,20.4795,20.4438,20.4438,372000.0
2007-02-20 13:45:00,28.7,28.71,28.69,28.71,421000.0,20.4438,20.451,20.4367,20.451,421000.0
2007-02-20 13:50:00,28.71,28.75,28.7,28.74,533200.0,20.451,20.4795,20.4438,20.4723,533200.0
2007-02-20 13:55:00,28.74,28.86,28.72,28.82,1325700.0,20.4723,20.5578,20.4581,20.5293,1325700.0
2007-02-20 14:00:00,28.82,28.83,28.74,28.81,1034900.0,20.5293,20.5364,20.4723,20.5222,1034900.0
2007-02-20 14:05:00,28.81,28.82,28.75,28.76,867100.0,20.5222,20.5293,20.4795,20.4866,867100.0
2007-02-20 14:10:00,28.76,28.83,28.75,28.82,985200.0,20.4866,20.5364,20.4795,20.5293,985200.0
2007-02-20 14:15:00,28.82,28.86,28.77,28.78,920700.0,20.5293,20.5578,20.4937,20.5008,920700.0
2007-02-20 14:20:00,28.78,28.79,28.7,28.74,527200.0,20.5008,20.508,20.4438,20.4723,527200.0
2007-02-20 14:25:00,28.74,28.79,28.74,28.79,418100.0,20.4723,20.508,20.4723,20.508,418100.0
2007-02-20 14:30:00,28.78,28.82,28.78,28.81,441500.0,20.5008,20.5293,20.5008,20.5222,441500.0
2007-02-20 14:35:00,28.81,28.82,28.74,28.75,512600.0,20.5222,20.5293,20.4723,20.4795,512600.0
2007-02-20 14:40:00,28.75,28.77,28.75,28.77,327500.0,20.4795,20.4937,20.4795,20.4937,327500.0
2007-02-20 14:45:00,28.76,28.78,28.76,28.76,453800.0,20.4866,20.5008,20.4866,20.4866,453800.0
2007-02-20 14:50:00,28.76,28.77,28.73,28.73,533600.0,20.4866,20.4937,20.4652,20.4652,533600.0
2007-02-20 14:55:00,28.73,28.79,28.73,28.75,422900.0,20.4652,20.508,20.4652,20.4795,422900.0
2007-02-20 15:00:00,28.76,28.8,28.75,28.77,437700.0,20.4866,20.5151,20.4795,20.4937,437700.0
2007-02-20 15:05:00,28.77,28.79,28.76,28.77,557300.0,20.4937,20.508,20.4866,20.4937,557300.0
2007-02-20 15:10:00,28.77,28.77,28.75,28.75,380900.0,20.4937,20.4937,20.4795,20.4795,380900.0
2007-02-20 15:15:00,28.76,28.77,28.73,28.77,438100.0,20.4866,20.4937,20.4652,20.4937,438100.0
2007-02-20 15:20:00,28.76,28.77,28.75,28.75,340900.0,20.4866,20.4937,20.4795,20.4795,340900.0
2007-02-20 15:25:00,28.75,28.76,28.75,28.75,299600.0,20.4795,20.4866,20.4795,20.4795,299600.0
2007-02-20 15:30:00,28.76,28.78,28.75,28.77,676500.0,20.4866,20.5008,20.4795,20.4937,676500.0
2007-02-20 15:35:00,28.77,28.79,28.76,28.78,810600.0,20.4937,20.508,20.4866,20.5008,810600.0
2007-02-20 15:40:00,28.78,28.84,28.76,28.83,877300.0,20.5008,20.5436,20.4866,20.5364,877300.0
2007-02-20 15:45:00,28.84,28.85,28.82,28.84,1475700.0,20.5436,20.5507,20.5293,20.5436,1475700.0
2007-02-20 15:50:00,28.84,28.85,28.77,28.8,1249200.0,20.5436,20.5507,20.4937,20.5151,1249200.0
2007-02-20 15:55:00,28.8,28.83,28.79,28.83,1228000.0,20.5151,20.5364,20.508,20.5364,1228000.0
2007-02-21 09:30:00,28.75,28.83,28.74,28.81,2031700.0,20.4795,20.5364,20.4723,20.5222,2031700.0
2007-02-21 09:35:00,28.8,28.98,28.79,28.89,1716700.0,20.5151,20.6433,20.508,20.5792,1716700.0
2007-02-21 09:40:00,28.89,28.97,28.88,28.95,755000.0,20.5792,20.6362,20.5721,20.6219,755000.0
2007-02-21 09:45:00,28.94,29.94,28.91,28.92,1189800.0,20.6148,21.3271,20.5934,20.6006,1189800.0
2007-02-21 09:50:00,28.92,28.93,28.87,28.9,1075200.0,20.6006,20.6077,20.5649,20.5863,1075200.0
2007-02-21 09:55:00,28.9,28.93,28.87,28.93,758400.0,20.5863,20.6077,20.5649,20.6077,758400.0
2007-02-21 10:00:00,28.93,28.97,28.92,28.93,1147200.0,20.6077,20.6362,20.6006,20.6077,1147200.0
2007-02-21 10:05:00,28.94,28.96,28.93,28.94,939300.0,20.6148,20.6291,20.6077,20.6148,939300.0
2007-02-21 10:10:00,28.94,29.93,28.92,28.97,743400.0,20.6148,21.32,20.6006,20.6362,743400.0
2007-02-21 10:15:00,28.96,29.01,28.96,29.0,817100.0,20.6291,20.6647,20.6291,20.6575,817100.0
2007-02-21 10:20:00,28.99,28.99,28.94,28.96,388200.0,20.6504,20.6504,20.6148,20.6291,388200.0
2007-02-21 10:25:00,28.96,28.97,28.94,28.95,294800.0,20.6291,20.6362,20.6148,20.6219,294800.0
2007-02-21 10:30:00,28.95,28.96,28.91,28.93,621200.0,20.6219,20.6291,20.5934,20.6077,621200.0
2007-02-21 10:35:00,28.93,28.99,28.93,28.96,751300.0,20.6077,20.6504,20.6077,20.6291,751300.0
2007-02-21 10:40:00,28.95,29.05,28.94,29.04,672900.0,20.6219,20.6932,20.6148,20.686,672900.0
2007-02-21 10:45:00,29.04,29.06,29.0,29.01,685200.0,20.686,20.7003,20.6575,20.6647,685200.0
2007-02-21 10:50:00,29.01,29.08,28.98,29.03,953000.0,20.6647,20.7145,20.6433,20.6789,953000.0
2007-02-21 10:55:00,29.03,29.18,29.02,29.12,1546100.0,20.6789,20.7858,20.6718,20.743,1546100.0
2007-02-21 11:00:00,29.12,29.12,29.07,29.07,578100.0,20.743,20.743,20.7074,20.7074,578100.0
2007-02-21 11:05:00,29.07,29.08,29.0,29.0,543400.0,20.7074,20.7145,20.6575,20.6575,543400.0
2007-02-21 11:10:00,29.0,29.04,28.9,28.98,892000.0,20.6575,20.686,20.5863,20.6433,892000.0
2007-02-21 11:15:00,28.98,29.01,28.96,29.01,813700.0,20.6433,20.6647,20.6291,20.6647,813700.0
2007-02-21 11:20:00,29.02,29.02,28.98,28.98,598200.0,20.6718,20.6718,20.6433,20.6433,598200.0
2007-02-21 11:25:00,28.98,29.0,28.97,28.98,565800.0,20.6433,20.6575,20.6362,20.6433,565800.0
2007-02-21 11:30:00,28.97,29.04,28.95,29.02,937100.0,20.6362,20.686,20.6219,20.6718,937100.0
2007-02-21 11:35:00,29.02,29.02,28.96,28.99,415700.0,20.6718,20.6718,20.6291,20.6504,415700.0
2007-02-21 11:40:00,29.0,29.01,28.99,29.0,322100.0,20.6575,20.6647,20.6504,20.6575,322100.0
2007-02-21 11:45:00,28.99,29.01,28.99,29.01,409900.0,20.6504,20.6647,20.6504,20.6647,409900.0
2007-02-21 11:50:00,29.01,29.07,29.0,29.06,433600.0,20.6647,20.7074,20.6575,20.7003,433600.0
2007-02-21 11:55:00,29.07,29.11,29.06,29.08,970300.0,20.7074,20.7359,20.7003,20.7145,970300.0
2007-02-21 12:00:00,29.08,29.1,29.05,29.09,579400.0,20.7145,20.7288,20.6932,20.7217,579400.0
2007-02-21 12:05:00,29.1,29.12,29.08,29.11,645800.0,20.7288,20.743,20.7145,20.7359,645800.0
2007-02-21 12:10:00,29.11,29.12,29.08,29.08,535300.0,20.7359,20.743,20.7145,20.7145,535300.0
2007-02-21 12:15:00,29.08,29.09,29.05,29.05,474000.0,20.7145,20.7217,20.6932,20.6932,474000.0
2007-02-21 12:20:00,29.05,29.08,29.05,29.07,360100.0,20.6932,20.7145,20.6932,20.7074,360100.0
2007-02-21 12:25:00,29.06,29.11,29.06,29.1,524900.0,20.7003,20.7359,20.7003,20.7288,524900.0
2007-02-21 12:30:00,29.1,29.13,29.0,29.03,1140600.0,20.7288,20.7501,20.6575,20.6789,1140600.0
2007-02-21 12:35:00,29.03,29.11,28.99,29.1,875200.0,20.6789,20.7359,20.6504,20.7288,875200.0
2007-02-21 12:40:00,29.09,29.1,29.08,29.08,288300.0,20.7217,20.7288,20.7145,20.7145,288300.0
2007-02-21 12:45:00,29.08,29.11,29.0,29.11,378500.0,20.7145,20.7359,20.6575,20.7359,378500.0
2007-02-21 12:50:00,29.12,29.15,29.11,29.11,662100.0,20.743,20.7644,20.7359,20.7359,662100.0
2007-02-21 12:55:00,29.1,29.13,29.1,29.1,194800.0,20.7288,20.7501,20.7288,20.7288,194800.0
2007-02-21 13:00:00,29.1,29.15,29.1,29.14,494900.0,20.7288,20.7644,20.7288,20.7573,494900.0
2007-02-21 13:05:00,29.14,29.16,29.13,29.15,464100.0,20.7573,20.7715,20.7501,20.7644,464100.0
2007-02-21 13:10:00,29.14,29.16,29.13,29.14,427600.0,20.7573,20.7715,20.7501,20.7573,427600.0
2007-02-21 13:15:00,29.14,29.18,29.14,29.15,706700.0,20.7573,20.7858,20.7573,20.7644,706700.0
2007-02-21 13:20:00,29.15,29.16,29.15,29.16,383500.0,20.7644,20.7715,20.7644,20.7715,383500.0
2007-02-21 13:25:00,29.17,29.22,29.16,29.21,909700.0,20.7786,20.8143,20.7715,20.8071,909700.0
2007-02-21 13:30:00,29.21,29.21,29.17,29.18,431800.0,20.8071,20.8071,20.7786,20.7858,431800.0
2007-02-21 13:35:00,29.18,29.19,29.15,29.15,209500.0,20.7858,20.7929,20.7644,20.7644,209500.0
2007-02-21 13:40:00,29.15,29.16,29.13,29.15,864600.0,20.7644,20.7715,20.7501,20.7644,864600.0
2007-02-21 13:45:00,29.15,29.17,29.12,29.12,787900.0,20.7644,20.7786,20.743,20.743,787900.0
2007-02-21 13:50:00,29.12,29.15,29.12,29.15,323300.0,20.743,20.7644,20.743,20.7644,323300.0
2007-02-21 13:55:00,29.15,29.15,29.13,29.14,704200.0,20.7644,20.7644,20.7501,20.7573,704200.0
2007-02-21 14:00:00,29.14,29.17,29.13,29.16,1309500.0,20.7573,20.7786,20.7501,20.7715,1309500.0
2007-02-21 14:05:00,29.16,29.21,29.15,29.17,552700.0,20.7715,20.8071,20.7644,20.7786,552700.0
2007-02-21 14:10:00,29.18,29.21,29.17,29.19,467900.0,20.7858,20.8071,20.7786,20.7929,467900.0
2007-02-21 14:15:00,29.19,29.2,29.17,29.19,441200.0,20.7929,20.8,20.7786,20.7929,441200.0
2007-02-21 14:20:00,29.19,29.2,29.16,29.18,549700.0,20.7929,20.8,20.7715,20.7858,549700.0
2007-02-21 14:25:00,29.19,29.19,29.16,29.16,221800.0,20.7929,20.7929,20.7715,20.7715,221800.0
2007-02-21 14:30:00,29.16,29.18,29.16,29.17,480100.0,20.7715,20.7858,20.7715,20.7786,480100.0
2007-02-21 14:35:00,29.17,29.18,29.16,29.17,538100.0,20.7786,20.7858,20.7715,20.7786,538100.0
2007-02-21 14:40:00,29.17,29.2,29.17,29.19,552500.0,20.7786,20.8,20.7786,20.7929,552500.0
2007-02-21 14:45:00,29.19,29.23,29.19,29.22,580800.0,20.7929,20.8214,20.7929,20.8143,580800.0
2007-02-21 14:50:00,29.21,29.23,29.2,29.22,404500.0,20.8071,20.8214,20.8,20.8143,404500.0
2007-02-21 14:55:00,29.22,29.23,29.21,29.23,695100.0,20.8143,20.8214,20.8071,20.8214,695100.0
2007-02-21 15:00:00,29.23,29.23,29.2,29.22,619000.0,20.8214,20.8214,20.8,20.8143,619000.0
2007-02-21 15:05:00,29.21,29.25,29.2,29.23,1202400.0,20.8071,20.8356,20.8,20.8214,1202400.0
2007-02-21 15:10:00,29.23,29.25,29.22,29.23,743000.0,20.8214,20.8356,20.8143,20.8214,743000.0
2007-02-21 15:15:00,29.23,29.24,29.22,29.22,651700.0,20.8214,20.8285,20.8143,20.8143,651700.0
2007-02-21 15:20:00,29.22,29.24,29.22,29.24,737800.0,20.8143,20.8285,20.8143,20.8285,737800.0
2007-02-21 15:25:00,29.24,29.25,29.23,29.24,771900.0,20.8285,20.8356,20.8214,20.8285,771900.0
2007-02-21 15:30:00,29.24,29.29,29.23,29.25,1188100.0,20.8285,20.8641,20.8214,20.8356,1188100.0
2007-02-21 15:35:00,29.25,29.28,29.25,29.27,885800.0,20.8356,20.857,20.8356,20.8499,885800.0
2007-02-21 15:40:00,29.27,29.33,29.27,29.33,1702900.0,20.8499,20.8926,20.8499,20.8926,1702900.0
2007-02-21 15:45:00,29.32,29.39,29.3,29.38,2621700.0,20.8855,20.9354,20.8712,20.9282,2621700.0
2007-02-21 15:50:00,29.38,29.39,29.3,29.3,2235800.0,20.9282,20.9354,20.8712,20.8712,2235800.0
2007-02-21 15:55:00,29.3,29.34,29.27,29.33,2290500.0,20.8712,20.8997,20.8499,20.8926,2290500.0
2007-02-22 09:30:00,29.3,29.33,29.24,29.25,3290500.0,20.8712,20.8926,20.8285,20.8356,3290500.0
2007-02-22 09:35:00,29.25,29.31,29.25,29.3,2016300.0,20.8356,20.8784,20.8356,20.8712,2016300.0
2007-02-22 09:40:00,29.3,29.43,29.29,29.39,1337100.0,20.8712,20.9638,20.8641,20.9354,1337100.0
2007-02-22 09:45:00,29.38,29.46,29.38,29.41,802300.0,20.9282,20.9852,20.9282,20.9496,802300.0
2007-02-22 09:50:00,29.42,29.5,29.41,29.48,724000.0,20.9567,21.0137,20.9496,20.9995,724000.0
2007-02-22 09:55:00,29.49,29.54,29.47,29.5,1040500.0,21.0066,21.0422,20.9923,21.0137,1040500.0
2007-02-22 10:00:00,29.5,29.54,29.48,29.52,972600.0,21.0137,21.0422,20.9995,21.028,972600.0
2007-02-22 10:05:00,29.52,29.52,29.49,29.5,672800.0,21.028,21.028,21.0066,21.0137,672800.0
2007-02-22 10:10:00,29.49,29.5,29.4,29.4,1010600.0,21.0066,21.0137,20.9425,20.9425,1010600.0
2007-02-22 10:15:00,29.4,29.41,29.35,29.36,1209200.0,20.9425,20.9496,20.9069,20.914,1209200.0
2007-02-22 10:20:00,29.37,29.41,29.35,29.39,837100.0,20.9211,20.9496,20.9069,20.9354,837100.0
2007-02-22 10:25:00,29.39,29.41,29.39,29.4,508400.0,20.9354,20.9496,20.9354,20.9425,508400.0
2007-02-22 10:30:00,29.4,29.4,29.38,29.38,515400.0,20.9425,20.9425,20.9282,20.9282,515400.0
2007-02-22 10:35:00,29.38,29.39,29.32,29.35,915100.0,20.9282,20.9354,20.8855,20.9069,915100.0
2007-02-22 10:40:00,29.35,29.41,29.35,29.37,816500.0,20.9069,20.9496,20.9069,20.9211,816500.0
2007-02-22 10:45:00,29.37,29.4,29.36,29.36,645300.0,20.9211,20.9425,20.914,20.914,645300.0
2007-02-22 10:50:00,29.36,29.37,29.35,29.36,215300.0,20.914,20.9211,20.9069,20.914,215300.0
2007-02-22 10:55:00,29.36,29.39,29.36,29.38,334600.0,20.914,20.9354,20.914,20.9282,334600.0
2007-02-22 11:00:00,29.37,29.38,29.37,29.37,240600.0,20.9211,20.9282,20.9211,20.9211,240600.0
2007-02-22 11:05:00,29.37,29.38,29.34,29.34,344400.0,20.9211,20.9282,20.8997,20.8997,344400.0
2007-02-22 11:10:00,29.34,29.36,29.32,29.34,840300.0,20.8997,20.914,20.8855,20.8997,840300.0
2007-02-22 11:15:00,29.33,29.35,29.27,29.29,1227200.0,20.8926,20.9069,20.8499,20.8641,1227200.0
2007-02-22 11:20:00,29.3,29.3,29.25,29.27,1185300.0,20.8712,20.8712,20.8356,20.8499,1185300.0
2007-02-22 11:25:00,29.27,29.32,29.27,29.32,401600.0,20.8499,20.8855,20.8499,20.8855,401600.0
2007-02-22 11:30:00,29.33,29.33,29.25,29.26,589200.0,20.8926,20.8926,20.8356,20.8428,589200.0
2007-02-22 11:35:00,29.27,29.34,29.26,29.32,496900.0,20.8499,20.8997,20.8428,20.8855,496900.0
2007-02-22 11:40:00,29.32,29.34,29.32,29.33,316300.0,20.8855,20.8997,20.8855,20.8926,316300.0
2007-02-22 11:45:00,29.33,29.33,29.3,29.32,432800.0,20.8926,20.8926,20.8712,20.8855,432800.0
2007-02-22 11:50:00,29.32,29.36,29.32,29.35,277400.0,20.8855,20.914,20.8855,20.9069,277400.0
2007-02-22 11:55:00,29.35,29.4,29.31,29.37,423900.0,20.9069,20.9425,20.8784,20.9211,423900.0
2007-02-22 12:00:00,29.37,29.4,29.36,29.37,433900.0,20.9211,20.9425,20.914,20.9211,433900.0
2007-02-22 12:05:00,29.37,29.39,29.36,29.38,347900.0,20.9211,20.9354,20.914,20.9282,347900.0
2007-02-22 12:10:00,29.38,29.39,29.35,29.35,230300.0,20.9282,20.9354,20.9069,20.9069,230300.0
2007-02-22 12:15:00,29.35,29.38,29.35,29.35,232600.0,20.9069,20.9282,20.9069,20.9069,232600.0
2007-02-22 12:20:00,29.35,29.36,29.31,29.33,390300.0,20.9069,20.914,20.8784,20.8926,390300.0
2007-02-22 12:25:00,29.33,29.36,29.33,29.35,275900.0,20.8926,20.914,20.8926,20.9069,275900.0
2007-02-22 12:30:00,29.36,29.38,29.34,29.37,332300.0,20.914,20.9282,20.8997,20.9211,332300.0
2007-02-22 12:35:00,29.36,29.37,29.35,29.36,324600.0,20.914,20.9211,20.9069,20.914,324600.0
2007-02-22 12:40:00,29.35,29.36,29.34,29.34,171900.0,20.9069,20.914,20.8997,20.8997,171900.0
2007-02-22 12:45:00,29.33,29.36,29.3,29.36,423700.0,20.8926,20.914,20.8712,20.914,423700.0
2007-02-22 12:50:00,29.35,29.36,29.34,29.34,177700.0,20.9069,20.914,20.8997,20.8997,177700.0
2007-02-22 12:55:00,29.34,29.35,29.3,29.31,819400.0,20.8997,20.9069,20.8712,20.8784,819400.0
2007-02-22 13:00:00,29.3,29.33,29.29,29.29,572100.0,20.8712,20.8926,20.8641,20.8641,572100.0
2007-02-22 13:05:00,29.29,29.33,29.28,29.32,1039200.0,20.8641,20.8926,20.857,20.8855,1039200.0
2007-02-22 13:10:00,29.32,29.33,29.31,29.32,247600.0,20.8855,20.8926,20.8784,20.8855,247600.0
2007-02-22 13:15:00,29.32,29.35,29.32,29.34,282500.0,20.8855,20.9069,20.8855,20.8997,282500.0
2007-02-22 13:20:00,29.34,29.36,29.34,29.36,343800.0,20.8997,20.914,20.8997,20.914,343800.0
2007-02-22 13:25:00,29.35,29.36,29.33,29.33,442200.0,20.9069,20.914,20.8926,20.8926,442200.0
2007-02-22 13:30:00,29.34,29.34,29.33,29.34,132100.0,20.8997,20.8997,20.8926,20.8997,132100.0
2007-02-22 13:35:00,29.33,29.34,29.33,29.34,111500.0,20.8926,20.8997,20.8926,20.8997,111500.0
2007-02-22 13:40:00,29.33,29.34,29.31,29.32,323500.0,20.8926,20.8997,20.8784,20.8855,323500.0
2007-02-22 13:45:00,29.32,29.33,29.29,29.3,490000.0,20.8855,20.8926,20.8641,20.8712,490000.0
2007-02-22 13:50:00,29.29,29.31,29.29,29.3,358300.0,20.8641,20.8784,20.8641,20.8712,358300.0
2007-02-22 13:55:00,29.31,29.31,29.3,29.3,132800.0,20.8784,20.8784,20.8712,20.8712,132800.0
2007-02-22 14:00:00,29.3,29.36,29.3,29.31,367300.0,20.8712,20.914,20.8712,20.8784,367300.0
2007-02-22 14:05:00,29.31,29.32,29.29,29.3,464900.0,20.8784,20.8855,20.8641,20.8712,464900.0
2007-02-22 14:10:00,29.3,29.32,29.3,29.31,224100.0,20.8712,20.8855,20.8712,20.8784,224100.0
2007-02-22 14:15:00,29.31,29.32,29.3,29.3,419100.0,20.8784,20.8855,20.8712,20.8712,419100.0
2007-02-22 14:20:00,29.3,29.31,29.3,29.31,327100.0,20.8712,20.8784,20.8712,20.8784,327100.0
2007-02-22 14:25:00,29.31,29.31,29.28,29.28,382600.0,20.8784,20.8784,20.857,20.857,382600.0
2007-02-22 14:30:00,29.28,29.29,29.16,29.18,2063500.0,20.857,20.8641,20.7715,20.7858,2063500.0
2007-02-22 14:35:00,29.18,29.28,29.17,29.24,1242200.0,20.7858,20.857,20.7786,20.8285,1242200.0
2007-02-22 14:40:00,29.24,29.26,29.16,29.21,1347500.0,20.8285,20.8428,20.7715,20.8071,1347500.0
2007-02-22 14:45:00,29.21,29.28,29.2,29.28,1190100.0,20.8071,20.857,20.8,20.857,1190100.0
2007-02-22 14:50:00,29.27,29.31,29.25,29.29,1037800.0,20.8499,20.8784,20.8356,20.8641,1037800.0
2007-02-22 14:55:00,29.28,29.29,29.26,29.26,559100.0,20.857,20.8641,20.8428,20.8428,559100.0
2007-02-22 15:00:00,29.26,29.29,29.25,29.29,409900.0,20.8428,20.8641,20.8356,20.8641,409900.0
2007-02-22 15:05:00,29.28,29.33,29.26,29.28,403100.0,20.857,20.8926,20.8428,20.857,403100.0
2007-02-22 15:10:00,29.28,29.33,29.27,29.33,624400.0,20.857,20.8926,20.8499,20.8926,624400.0
2007-02-22 15:15:00,29.32,29.33,29.27,29.27,461300.0,20.8855,20.8926,20.8499,20.8499,461300.0
2007-02-22 15:20:00,29.27,29.31,29.27,29.3,389700.0,20.8499,20.8784,20.8499,20.8712,389700.0
2007-02-22 15:25:00,29.29,29.33,29.28,29.28,676200.0,20.8641,20.8926,20.857,20.857,676200.0
2007-02-22 15:30:00,29.28,29.35,29.27,29.32,763300.0,20.857,20.9069,20.8499,20.8855,763300.0
2007-02-22 15:35:00,29.32,29.38,29.31,29.33,744200.0,20.8855,20.9282,20.8784,20.8926,744200.0
2007-02-22 15:40:00,29.33,29.34,29.32,29.32,270000.0,20.8926,20.8997,20.8855,20.8855,270000.0
2007-02-22 15:45:00,29.32,29.33,29.31,29.33,469900.0,20.8855,20.8926,20.8784,20.8926,469900.0
2007-02-22 15:50:00,29.32,29.36,29.32,29.36,750500.0,20.8855,20.914,20.8855,20.914,750500.0
2007-02-22 15:55:00,29.35,29.39,29.33,29.38,1255500.0,20.9069,20.9354,20.8926,20.9282,1255500.0
2007-02-23 09:30:00,29.22,29.28,29.22,29.23,3379900.0,20.8143,20.857,20.8143,20.8214,3379900.0
2007-02-23 09:35:00,29.23,29.25,29.13,29.19,1563100.0,20.8214,20.8356,20.7501,20.7929,1563100.0
2007-02-23 09:40:00,29.19,29.2,29.14,29.15,1453300.0,20.7929,20.8,20.7573,20.7644,1453300.0
2007-02-23 09:45:00,29.16,29.17,29.12,29.16,1589900.0,20.7715,20.7786,20.743,20.7715,1589900.0
2007-02-23 09:50:00,29.16,29.16,29.11,29.14,1286900.0,20.7715,20.7715,20.7359,20.7573,1286900.0
2007-02-23 09:55:00,29.13,29.13,29.05,29.05,1328800.0,20.7501,20.7501,20.6932,20.6932,1328800.0
2007-02-23 10:00:00,29.05,29.11,29.02,29.11,1490500.0,20.6932,20.7359,20.6718,20.7359,1490500.0
2007-02-23 10:05:00,29.1,29.14,29.09,29.13,1097700.0,20.7288,20.7573,20.7217,20.7501,1097700.0
2007-02-23 10:10:00,29.12,29.13,29.09,29.09,949400.0,20.743,20.7501,20.7217,20.7217,949400.0
2007-02-23 10:15:00,29.09,29.1,29.08,29.09,1028900.0,20.7217,20.7288,20.7145,20.7217,1028900.0
2007-02-23 10:20:00,29.09,29.1,29.02,29.08,1103300.0,20.7217,20.7288,20.6718,20.7145,1103300.0
2007-02-23 10:25:00,29.08,29.09,29.06,29.06,734400.0,20.7145,20.7217,20.7003,20.7003,734400.0
2007-02-23 10:30:00,29.06,29.07,29.01,29.01,823700.0,20.7003,20.7074,20.6647,20.6647,823700.0
2007-02-23 10:35:00,29.01,29.05,29.01,29.03,776300.0,20.6647,20.6932,20.6647,20.6789,776300.0
2007-02-23 10:40:00,29.03,29.05,29.02,29.03,757400.0,20.6789,20.6932,20.6718,20.6789,757400.0
2007-02-23 10:45:00,29.02,29.04,28.97,29.0,1733200.0,20.6718,20.686,20.6362,20.6575,1733200.0
2007-02-23 10:50:00,29.01,29.03,28.99,29.01,2038600.0,20.6647,20.6789,20.6504,20.6647,2038600.0
2007-02-23 10:55:00,29.01,29.02,28.99,29.01,535400.0,20.6647,20.6718,20.6504,20.6647,535400.0
2007-02-23 11:00:00,29.01,29.03,29.0,29.01,974400.0,20.6647,20.6789,20.6575,20.6647,974400.0
2007-02-23 11:05:00,29.01,29.02,28.95,29.0,811000.0,20.6647,20.6718,20.6219,20.6575,811000.0
2007-02-23 11:10:00,29.0,29.02,28.99,29.01,484200.0,20.6575,20.6718,20.6504,20.6647,484200.0
2007-02-23 11:15:00,29.01,29.1,29.0,29.07,691500.0,20.6647,20.7288,20.6575,20.7074,691500.0
2007-02-23 11:20:00,29.08,29.11,29.06,29.06,904500.0,20.7145,20.7359,20.7003,20.7003,904500.0
2007-02-23 11:25:00,29.07,29.08,29.04,29.07,746500.0,20.7074,20.7145,20.686,20.7074,746500.0
2007-02-23 11:30:00,29.07,29.1,29.07,29.08,1933400.0,20.7074,20.7288,20.7074,20.7145,1933400.0
2007-02-23 11:35:00,29.08,29.12,29.07,29.07,828300.0,20.7145,20.743,20.7074,20.7074,828300.0
2007-02-23 11:40:00,29.06,29.1,29.05,29.08,564900.0,20.7003,20.7288,20.6932,20.7145,564900.0
2007-02-23 11:45:00,29.08,29.08,29.01,29.03,1338200.0,20.7145,20.7145,20.6647,20.6789,1338200.0
2007-02-23 11:50:00,29.04,29.06,29.0,29.0,1050200.0,20.686,20.7003,20.6575,20.6575,1050200.0
2007-02-23 11:55:00,29.01,29.01,29.0,29.0,285500.0,20.6647,20.6647,20.6575,20.6575,285500.0
2007-02-23 12:00:00,29.0,29.01,28.98,29.0,260100.0,20.6575,20.6647,20.6433,20.6575,260100.0
2007-02-23 12:05:00,29.0,29.01,28.98,28.99,551900.0,20.6575,20.6647,20.6433,20.6504,551900.0
2007-02-23 12:10:00,28.98,28.99,28.95,28.95,747800.0,20.6433,20.6504,20.6219,20.6219,747800.0
2007-02-23 12:15:00,28.96,28.98,28.95,28.96,553200.0,20.6291,20.6433,20.6219,20.6291,553200.0
2007-02-23 12:20:00,28.96,28.99,28.93,28.99,615600.0,20.6291,20.6504,20.6077,20.6504,615600.0
2007-02-23 12:25:00,28.98,28.99,28.96,28.98,436800.0,20.6433,20.6504,20.6291,20.6433,436800.0
2007-02-23 12:30:00,28.98,28.99,28.97,28.98,199300.0,20.6433,20.6504,20.6362,20.6433,199300.0
2007-02-23 12:35:00,28.99,28.99,28.97,28.97,142400.0,20.6504,20.6504,20.6362,20.6362,142400.0
2007-02-23 12:40:00,28.97,28.98,28.96,28.96,340800.0,20.6362,20.6433,20.6291,20.6291,340800.0
2007-02-23 12:45:00,28.96,28.97,28.91,28.92,1696500.0,20.6291,20.6362,20.5934,20.6006,1696500.0
2007-02-23 12:50:00,28.93,29.15,28.92,28.94,1238200.0,20.6077,20.7644,20.6006,20.6148,1238200.0
2007-02-23 12:55:00,28.95,28.95,28.92,28.94,389400.0,20.6219,20.6219,20.6006,20.6148,389400.0
2007-02-23 13:00:00,28.94,28.95,28.92,28.92,467000.0,20.6148,20.6219,20.6006,20.6006,467000.0
2007-02-23 13:05:00,28.92,28.93,28.9,28.91,380300.0,20.6006,20.6077,20.5863,20.5934,380300.0
2007-02-23 13:10:00,28.91,28.93,28.91,28.92,377200.0,20.5934,20.6077,20.5934,20.6006,377200.0
2007-02-23 13:15:00,28.92,28.93,28.91,28.93,526600.0,20.6006,20.6077,20.5934,20.6077,526600.0
2007-02-23 13:20:00,28.92,28.93,28.91,28.92,484300.0,20.6006,20.6077,20.5934,20.6006,484300.0
2007-02-23 13:25:00,28.92,28.93,28.91,28.92,221900.0,20.6006,20.6077,20.5934,20.6006,221900.0
2007-02-23 13:30:00,28.92,28.93,28.91,28.91,220200.0,20.6006,20.6077,20.5934,20.5934,220200.0
2007-02-23 13:35:00,28.92,28.94,28.91,28.94,460100.0,20.6006,20.6148,20.5934,20.6148,460100.0
2007-02-23 13:40:00,28.94,28.96,28.93,28.96,242000.0,20.6148,20.6291,20.6077,20.6291,242000.0
2007-02-23 13:45:00,28.96,28.96,28.91,28.92,697800.0,20.6291,20.6291,20.5934,20.6006,697800.0
2007-02-23 13:50:00,28.92,29.0,28.91,28.93,466000.0,20.6006,20.6575,20.5934,20.6077,466000.0
2007-02-23 13:55:00,28.93,28.93,28.91,28.92,379000.0,20.6077,20.6077,20.5934,20.6006,379000.0
2007-02-23 14:00:00,28.91,28.92,28.89,28.89,525300.0,20.5934,20.6006,20.5792,20.5792,525300.0
2007-02-23 14:05:00,28.9,28.91,28.89,28.9,508100.0,20.5863,20.5934,20.5792,20.5863,508100.0
2007-02-23 14:10:00,28.91,28.91,28.89,28.91,486600.0,20.5934,20.5934,20.5792,20.5934,486600.0
2007-02-23 14:15:00,28.9,28.92,28.89,28.91,719800.0,20.5863,20.6006,20.5792,20.5934,719800.0
2007-02-23 14:20:00,28.91,28.93,28.91,28.92,418000.0,20.5934,20.6077,20.5934,20.6006,418000.0
2007-02-23 14:25:00,28.93,28.93,28.91,28.92,262300.0,20.6077,20.6077,20.5934,20.6006,262300.0
2007-02-23 14:30:00,28.91,28.96,28.91,28.96,495400.0,20.5934,20.6291,20.5934,20.6291,495400.0
2007-02-23 14:35:00,28.96,28.96,28.95,28.95,449900.0,20.6291,20.6291,20.6219,20.6219,449900.0
2007-02-23 14:40:00,28.95,28.96,28.94,28.95,215200.0,20.6219,20.6291,20.6148,20.6219,215200.0
2007-02-23 14:45:00,28.94,28.95,28.92,28.93,398600.0,20.6148,20.6219,20.6006,20.6077,398600.0
2007-02-23 14:50:00,28.93,28.96,28.93,28.96,292800.0,20.6077,20.6291,20.6077,20.6291,292800.0
2007-02-23 14:55:00,28.95,28.98,28.95,28.96,570200.0,20.6219,20.6433,20.6219,20.6291,570200.0
2007-02-23 15:00:00,28.95,28.96,28.93,28.94,346000.0,20.6219,20.6291,20.6077,20.6148,346000.0
2007-02-23 15:05:00,28.94,28.95,28.94,28.94,190000.0,20.6148,20.6219,20.6148,20.6148,190000.0
2007-02-23 15:10:00,28.94,28.95,28.94,28.94,245500.0,20.6148,20.6219,20.6148,20.6148,245500.0
2007-02-23 15:15:00,28.95,28.97,28.94,28.97,432200.0,20.6219,20.6362,20.6148,20.6362,432200.0
2007-02-23 15:20:00,28.97,28.99,28.96,28.98,463200.0,20.6362,20.6504,20.6291,20.6433,463200.0
2007-02-23 15:25:00,28.97,28.98,28.97,28.97,372700.0,20.6362,20.6433,20.6362,20.6362,372700.0
2007-02-23 15:30:00,28.97,28.98,28.95,28.95,885100.0,20.6362,20.6433,20.6219,20.6219,885100.0
2007-02-23 15:35:00,28.96,28.97,28.95,28.97,623400.0,20.6291,20.6362,20.6219,20.6362,623400.0
2007-02-23 15:40:00,28.97,28.97,28.96,28.97,435200.0,20.6362,20.6362,20.6291,20.6362,435200.0
2007-02-23 15:45:00,28.97,29.0,28.96,28.99,1348400.0,20.6362,20.6575,20.6291,20.6504,1348400.0
2007-02-23 15:50:00,28.98,28.99,28.97,28.98,684600.0,20.6433,20.6504,20.6362,20.6433,684600.0
2007-02-23 15:55:00,28.97,28.98,28.9,28.91,2137400.0,20.6362,20.6433,20.5863,20.5934,2137400.0
2007-02-26 09:30:00,28.95,29.03,28.95,29.02,2217600.0,20.6219,20.6789,20.6219,20.6718,2217600.0
2007-02-26 09:35:00,29.02,29.03,28.97,28.97,1695600.0,20.6718,20.6789,20.6362,20.6362,1695600.0
2007-02-26 09:40:00,28.97,28.98,28.92,28.94,639700.0,20.6362,20.6433,20.6006,20.6148,639700.0
2007-02-26 09:45:00,28.95,28.99,28.94,28.98,1216800.0,20.6219,20.6504,20.6148,20.6433,1216800.0
2007-02-26 09:50:00,28.98,28.98,28.91,28.93,914000.0,20.6433,20.6433,20.5934,20.6077,914000.0
2007-02-26 09:55:00,28.92,28.97,28.91,28.95,1079300.0,20.6006,20.6362,20.5934,20.6219,1079300.0
2007-02-26 10:00:00,28.95,28.97,28.95,28.96,753400.0,20.6219,20.6362,20.6219,20.6291,753400.0
2007-02-26 10:05:00,28.95,28.97,28.94,28.94,565000.0,20.6219,20.6362,20.6148,20.6148,565000.0
2007-02-26 10:10:00,28.94,28.99,28.94,28.98,620700.0,20.6148,20.6504,20.6148,20.6433,620700.0
2007-02-26 10:15:00,28.99,28.99,28.96,28.96,629200.0,20.6504,20.6504,20.6291,20.6291,629200.0
2007-02-26 10:20:00,28.96,28.98,28.94,28.95,753500.0,20.6291,20.6433,20.6148,20.6219,753500.0
2007-02-26 10:25:00,28.94,28.98,28.94,28.94,845100.0,20.6148,20.6433,20.6148,20.6148,845100.0
2007-02-26 10:30:00,28.94,28.96,28.94,28.95,1406800.0,20.6148,20.6291,20.6148,20.6219,1406800.0
2007-02-26 10:35:00,28.94,28.96,28.93,28.94,886200.0,20.6148,20.6291,20.6077,20.6148,886200.0
2007-02-26 10:40:00,28.94,28.95,28.92,28.92,818200.0,20.6148,20.6219,20.6006,20.6006,818200.0
2007-02-26 10:45:00,28.92,28.99,28.92,28.97,1034000.0,20.6006,20.6504,20.6006,20.6362,1034000.0
2007-02-26 10:50:00,28.97,28.99,28.96,28.96,696700.0,20.6362,20.6504,20.6291,20.6291,696700.0
2007-02-26 10:55:00,28.97,28.97,28.95,28.96,418300.0,20.6362,20.6362,20.6219,20.6291,418300.0
2007-02-26 11:00:00,28.96,28.97,28.96,28.96,213500.0,20.6291,20.6362,20.6291,20.6291,213500.0
2007-02-26 11:05:00,28.97,28.97,28.95,28.95,210200.0,20.6362,20.6362,20.6219,20.6219,210200.0
2007-02-26 11:10:00,28.95,28.96,28.95,28.95,270000.0,20.6219,20.6291,20.6219,20.6219,270000.0
2007-02-26 11:15:00,28.95,28.96,28.93,28.93,514000.0,20.6219,20.6291,20.6077,20.6077,514000.0
2007-02-26 11:20:00,28.93,28.94,28.93,28.93,240400.0,20.6077,20.6148,20.6077,20.6077,240400.0
2007-02-26 11:25:00,28.93,28.97,28.93,28.95,625100.0,20.6077,20.6362,20.6077,20.6219,625100.0
2007-02-26 11:30:00,28.95,28.96,28.94,28.94,364800.0,20.6219,20.6291,20.6148,20.6148,364800.0
2007-02-26 11:35:00,28.94,28.96,28.93,28.96,445800.0,20.6148,20.6291,20.6077,20.6291,445800.0
2007-02-26 11:40:00,28.96,28.97,28.94,28.95,273500.0,20.6291,20.6362,20.6148,20.6219,273500.0
2007-02-26 11:45:00,28.95,28.97,28.94,28.96,375600.0,20.6219,20.6362,20.6148,20.6291,375600.0
2007-02-26 11:50:00,28.96,28.97,28.96,28.96,214800.0,20.6291,20.6362,20.6291,20.6291,214800.0
2007-02-26 11:55:00,28.96,28.97,28.96,28.96,151600.0,20.6291,20.6362,20.6291,20.6291,151600.0
2007-02-26 12:00:00,28.96,28.97,28.95,28.95,268200.0,20.6291,20.6362,20.6219,20.6219,268200.0
2007-02-26 12:05:00,28.95,28.98,28.95,28.97,462700.0,20.6219,20.6433,20.6219,20.6362,462700.0
2007-02-26 12:10:00,28.97,28.97,28.93,28.94,394200.0,20.6362,20.6362,20.6077,20.6148,394200.0
2007-02-26 12:15:00,28.94,28.95,28.92,28.92,974400.0,20.6148,20.6219,20.6006,20.6006,974400.0
2007-02-26 12:20:00,28.92,28.94,28.9,28.93,1527800.0,20.6006,20.6148,20.5863,20.6077,1527800.0
2007-02-26 12:25:00,28.92,28.94,28.92,28.93,339100.0,20.6006,20.6148,20.6006,20.6077,339100.0
2007-02-26 12:30:00,28.93,28.93,28.91,28.92,546100.0,20.6077,20.6077,20.5934,20.6006,546100.0
2007-02-26 12:35:00,28.91,28.95,28.9,28.92,747100.0,20.5934,20.6219,20.5863,20.6006,747100.0
2007-02-26 12:40:00,28.91,28.94,28.91,28.92,417500.0,20.5934,20.6148,20.5934,20.6006,417500.0
2007-02-26 12:45:00,28.92,28.95,28.9,28.91,1101300.0,20.6006,20.6219,20.5863,20.5934,1101300.0
2007-02-26 12:50:00,28.9,28.91,28.89,28.9,331700.0,20.5863,20.5934,20.5792,20.5863,331700.0
2007-02-26 12:55:00,28.9,28.91,28.88,28.91,807400.0,20.5863,20.5934,20.5721,20.5934,807400.0
2007-02-26 13:00:00,28.91,28.91,28.89,28.9,1665200.0,20.5934,20.5934,20.5792,20.5863,1665200.0
2007-02-26 13:05:00,28.9,28.95,28.89,28.93,841500.0,20.5863,20.6219,20.5792,20.6077,841500.0
2007-02-26 13:10:00,28.93,28.95,28.92,28.93,203000.0,20.6077,20.6219,20.6006,20.6077,203000.0
2007-02-26 13:15:00,28.94,28.94,28.91,28.92,856900.0,20.6148,20.6148,20.5934,20.6006,856900.0
2007-02-26 13:20:00,28.92,28.93,28.9,28.9,849800.0,20.6006,20.6077,20.5863,20.5863,849800.0
2007-02-26 13:25:00,28.9,28.91,28.9,28.9,373900.0,20.5863,20.5934,20.5863,20.5863,373900.0
2007-02-26 13:30:00,28.91,28.94,28.9,28.93,504100.0,20.5934,20.6148,20.5863,20.6077,504100.0
2007-02-26 13:35:00,28.94,28.94,28.91,28.91,353300.0,20.6148,20.6148,20.5934,20.5934,353300.0
2007-02-26 13:40:00,28.92,28.92,28.89,28.89,606800.0,20.6006,20.6006,20.5792,20.5792,606800.0
2007-02-26 13:45:00,28.9,28.92,28.89,28.9,929700.0,20.5863,20.6006,20.5792,20.5863,929700.0
2007-02-26 13:50:00,28.9,28.92,28.9,28.92,324600.0,20.5863,20.6006,20.5863,20.6006,324600.0
2007-02-26 13:55:00,28.92,28.92,28.91,28.92,297600.0,20.6006,20.6006,20.5934,20.6006,297600.0
2007-02-26 14:00:00,28.91,28.92,28.9,28.91,202200.0,20.5934,20.6006,20.5863,20.5934,202200.0
2007-02-26 14:05:00,28.9,28.94,28.9,28.94,459500.0,20.5863,20.6148,20.5863,20.6148,459500.0
2007-02-26 14:10:00,28.93,28.95,28.92,28.93,543900.0,20.6077,20.6219,20.6006,20.6077,543900.0
2007-02-26 14:15:00,28.93,28.94,28.91,28.93,417000.0,20.6077,20.6148,20.5934,20.6077,417000.0
2007-02-26 14:20:00,28.93,28.94,28.91,28.92,338800.0,20.6077,20.6148,20.5934,20.6006,338800.0
2007-02-26 14:25:00,28.92,28.93,28.91,28.91,955800.0,20.6006,20.6077,20.5934,20.5934,955800.0
2007-02-26 14:30:00,28.91,28.92,28.9,28.91,484300.0,20.5934,20.6006,20.5863,20.5934,484300.0
2007-02-26 14:35:00,28.91,28.94,28.91,28.92,772600.0,20.5934,20.6148,20.5934,20.6006,772600.0
2007-02-26 14:40:00,28.92,28.95,28.92,28.95,1616700.0,20.6006,20.6219,20.6006,20.6219,1616700.0
2007-02-26 14:45:00,28.94,28.98,28.93,28.97,980800.0,20.6148,20.6433,20.6077,20.6362,980800.0
2007-02-26 14:50:00,28.97,28.98,28.95,28.96,336700.0,20.6362,20.6433,20.6219,20.6291,336700.0
2007-02-26 14:55:00,28.95,28.96,28.93,28.93,673600.0,20.6219,20.6291,20.6077,20.6077,673600.0
2007-02-26 15:00:00,28.93,28.96,28.93,28.95,521000.0,20.6077,20.6291,20.6077,20.6219,521000.0
2007-02-26 15:05:00,28.95,28.97,28.94,28.95,707900.0,20.6219,20.6362,20.6148,20.6219,707900.0
2007-02-26 15:10:00,28.94,28.97,28.94,28.96,760400.0,20.6148,20.6362,20.6148,20.6291,760400.0
2007-02-26 15:15:00,28.97,28.97,28.96,28.96,345100.0,20.6362,20.6362,20.6291,20.6291,345100.0
2007-02-26 15:20:00,28.96,28.99,28.95,28.99,644300.0,20.6291,20.6504,20.6219,20.6504,644300.0
2007-02-26 15:25:00,28.99,29.03,28.98,29.02,999200.0,20.6504,20.6789,20.6433,20.6718,999200.0
2007-02-26 15:30:00,29.02,29.02,29.0,29.0,379000.0,20.6718,20.6718,20.6575,20.6575,379000.0
2007-02-26 15:35:00,29.0,29.01,28.97,29.0,428600.0,20.6575,20.6647,20.6362,20.6575,428600.0
2007-02-26 15:40:00,29.0,29.04,29.0,29.02,989900.0,20.6575,20.686,20.6575,20.6718,989900.0
2007-02-26 15:45:00,29.02,29.06,29.01,29.02,1909700.0,20.6718,20.7003,20.6647,20.6718,1909700.0
2007-02-26 15:50:00,29.02,29.03,28.98,28.98,682200.0,20.6718,20.6789,20.6433,20.6433,682200.0
2007-02-26 15:55:00,28.98,29.09,28.98,29.05,1756500.0,20.6433,20.7217,20.6433,20.6932,1756500.0
2007-02-27 09:30:00,28.71,28.87,28.65,28.8,2583400.0,20.451,20.5649,20.4082,20.5151,2583400.0
2007-02-27 09:35:00,28.8,28.84,28.74,28.75,1505000.0,20.5151,20.5436,20.4723,20.4795,1505000.0
2007-02-27 09:40:00,28.75,28.86,28.74,28.86,1288500.0,20.4795,20.5578,20.4723,20.5578,1288500.0
2007-02-27 09:45:00,28.85,28.87,28.79,28.84,892800.0,20.5507,20.5649,20.508,20.5436,892800.0
2007-02-27 09:50:00,28.84,28.95,28.82,28.95,1353500.0,20.5436,20.6219,20.5293,20.6219,1353500.0
2007-02-27 09:55:00,28.95,28.95,28.9,28.92,655500.0,20.6219,20.6219,20.5863,20.6006,655500.0
2007-02-27 10:00:00,28.93,28.97,28.91,28.92,1230800.0,20.6077,20.6362,20.5934,20.6006,1230800.0
2007-02-27 10:05:00,28.93,28.93,28.86,28.86,1095400.0,20.6077,20.6077,20.5578,20.5578,1095400.0
2007-02-27 10:10:00,28.86,28.87,28.83,28.84,691700.0,20.5578,20.5649,20.5364,20.5436,691700.0
2007-02-27 10:15:00,28.83,28.84,28.81,28.82,858500.0,20.5364,20.5436,20.5222,20.5293,858500.0
2007-02-27 10:20:00,28.83,28.87,28.83,28.84,496000.0,20.5364,20.5649,20.5364,20.5436,496000.0
2007-02-27 10:25:00,28.83,28.87,28.83,28.86,416800.0,20.5364,20.5649,20.5364,20.5578,416800.0
2007-02-27 10:30:00,28.86,28.9,28.85,28.86,1098000.0,20.5578,20.5863,20.5507,20.5578,1098000.0
2007-02-27 10:35:00,28.86,28.87,28.82,28.83,420000.0,20.5578,20.5649,20.5293,20.5364,420000.0
2007-02-27 10:40:00,28.83,28.85,28.82,28.84,541800.0,20.5364,20.5507,20.5293,20.5436,541800.0
2007-02-27 10:45:00,28.83,28.85,28.82,28.83,554900.0,20.5364,20.5507,20.5293,20.5364,554900.0
2007-02-27 10:50:00,28.83,28.85,28.82,28.83,570800.0,20.5364,20.5507,20.5293,20.5364,570800.0
2007-02-27 10:55:00,28.83,28.85,28.8,28.8,1359400.0,20.5364,20.5507,20.5151,20.5151,1359400.0
2007-02-27 11:00:00,28.8,28.81,28.78,28.8,1174000.0,20.5151,20.5222,20.5008,20.5151,1174000.0
2007-02-27 11:05:00,28.81,28.81,28.78,28.79,481900.0,20.5222,20.5222,20.5008,20.508,481900.0
2007-02-27 11:10:00,28.79,28.79,28.77,28.78,515800.0,20.508,20.508,20.4937,20.5008,515800.0
2007-02-27 11:15:00,28.79,28.83,28.78,28.81,606500.0,20.508,20.5364,20.5008,20.5222,606500.0
2007-02-27 11:20:00,28.81,28.81,28.77,28.77,816400.0,20.5222,20.5222,20.4937,20.4937,816400.0
2007-02-27 11:25:00,28.78,28.8,28.76,28.78,457500.0,20.5008,20.5151,20.4866,20.5008,457500.0
2007-02-27 11:30:00,28.78,28.78,28.77,28.77,252500.0,20.5008,20.5008,20.4937,20.4937,252500.0
2007-02-27 11:35:00,28.77,28.81,28.77,28.79,454000.0,20.4937,20.5222,20.4937,20.508,454000.0
2007-02-27 11:40:00,28.8,28.82,28.78,28.79,367800.0,20.5151,20.5293,20.5008,20.508,367800.0
2007-02-27 11:45:00,28.79,28.8,28.77,28.77,901100.0,20.508,20.5151,20.4937,20.4937,901100.0
2007-02-27 11:50:00,28.77,28.79,28.76,28.78,707100.0,20.4937,20.508,20.4866,20.5008,707100.0
2007-02-27 11:55:00,28.79,28.8,28.75,28.75,602700.0,20.508,20.5151,20.4795,20.4795,602700.0
2007-02-27 12:00:00,28.75,28.76,28.73,28.76,825600.0,20.4795,20.4866,20.4652,20.4866,825600.0
2007-02-27 12:05:00,28.75,28.76,28.74,28.74,233100.0,20.4795,20.4866,20.4723,20.4723,233100.0
2007-02-27 12:10:00,28.74,28.74,28.67,28.68,877500.0,20.4723,20.4723,20.4225,20.4296,877500.0
2007-02-27 12:15:00,28.68,28.72,28.67,28.72,697100.0,20.4296,20.4581,20.4225,20.4581,697100.0
2007-02-27 12:20:00,28.72,28.73,28.68,28.71,544200.0,20.4581,20.4652,20.4296,20.451,544200.0
2007-02-27 12:25:00,28.7,28.71,28.68,28.69,289000.0,20.4438,20.451,20.4296,20.4367,289000.0
2007-02-27 12:30:00,28.69,28.73,28.69,28.71,383600.0,20.4367,20.4652,20.4367,20.451,383600.0
2007-02-27 12:35:00,28.72,28.74,28.7,28.74,368200.0,20.4581,20.4723,20.4438,20.4723,368200.0
2007-02-27 12:40:00,28.74,28.74,28.7,28.7,598200.0,20.4723,20.4723,20.4438,20.4438,598200.0
2007-02-27 12:45:00,28.7,28.71,28.69,28.7,504400.0,20.4438,20.451,20.4367,20.4438,504400.0
2007-02-27 12:50:00,28.71,28.74,28.7,28.72,382100.0,20.451,20.4723,20.4438,20.4581,382100.0
2007-02-27 12:55:00,28.71,28.73,28.7,28.7,488300.0,20.451,20.4652,20.4438,20.4438,488300.0
2007-02-27 13:00:00,28.7,28.71,28.69,28.69,332200.0,20.4438,20.451,20.4367,20.4367,332200.0
2007-02-27 13:05:00,28.69,28.71,28.68,28.71,484400.0,20.4367,20.451,20.4296,20.451,484400.0
2007-02-27 13:10:00,28.7,28.7,28.66,28.67,623900.0,20.4438,20.4438,20.4154,20.4225,623900.0
2007-02-27 13:15:00,28.67,28.71,28.67,28.68,378300.0,20.4225,20.451,20.4225,20.4296,378300.0
2007-02-27 13:20:00,28.69,28.7,28.66,28.68,1895400.0,20.4367,20.4438,20.4154,20.4296,1895400.0
2007-02-27 13:25:00,28.67,28.68,28.65,28.67,445600.0,20.4225,20.4296,20.4082,20.4225,445600.0
2007-02-27 13:30:00,28.67,28.68,28.64,28.66,711800.0,20.4225,20.4296,20.4011,20.4154,711800.0
2007-02-27 13:35:00,28.66,28.68,28.64,28.67,320300.0,20.4154,20.4296,20.4011,20.4225,320300.0
2007-02-27 13:40:00,28.67,28.68,28.65,28.65,600100.0,20.4225,20.4296,20.4082,20.4082,600100.0
2007-02-27 13:45:00,28.65,28.69,28.63,28.64,1039100.0,20.4082,20.4367,20.394,20.4011,1039100.0
2007-02-27 13:50:00,28.64,28.65,28.56,28.58,474700.0,20.4011,20.4082,20.3441,20.3584,474700.0
2007-02-27 13:55:00,28.57,28.62,28.57,28.59,514900.0,20.3512,20.3869,20.3512,20.3655,514900.0
2007-02-27 14:00:00,28.58,28.62,28.57,28.58,606500.0,20.3584,20.3869,20.3512,20.3584,606500.0
2007-02-27 14:05:00,28.58,28.58,28.5,28.5,2056300.0,20.3584,20.3584,20.3014,20.3014,2056300.0
2007-02-27 14:10:00,28.5,28.54,28.49,28.53,1184000.0,20.3014,20.3299,20.2943,20.3228,1184000.0
2007-02-27 14:15:00,28.53,28.54,28.47,28.51,1454200.0,20.3228,20.3299,20.28,20.3085,1454200.0
2007-02-27 14:20:00,28.5,28.55,28.49,28.5,800700.0,20.3014,20.337,20.2943,20.3014,800700.0
2007-02-27 14:25:00,28.5,28.52,28.37,28.37,2338100.0,20.3014,20.3156,20.2088,20.2088,2338100.0
2007-02-27 14:30:00,28.37,28.47,28.35,28.46,1488100.0,20.2088,20.28,20.1945,20.2729,1488100.0
2007-02-27 14:35:00,28.46,28.48,28.43,28.47,1203000.0,20.2729,20.2871,20.2515,20.28,1203000.0
2007-02-27 14:40:00,28.47,28.48,28.4,28.45,1148100.0,20.28,20.2871,20.2301,20.2658,1148100.0
2007-02-27 14:45:00,28.45,28.45,28.35,28.37,1760800.0,20.2658,20.2658,20.1945,20.2088,1760800.0
2007-02-27 14:50:00,28.36,28.37,28.23,28.24,1618800.0,20.2017,20.2088,20.1091,20.1162,1618800.0
2007-02-27 14:55:00,28.23,28.28,28.02,28.03,3443900.0,20.1091,20.1447,19.9595,19.9666,3443900.0
2007-02-27 15:00:00,28.03,28.09,27.79,27.94,4482400.0,19.9666,20.0093,19.7956,19.9025,4482400.0
2007-02-27 15:05:00,28.02,28.18,27.92,28.16,2071400.0,19.9595,20.0734,19.8882,20.0592,2071400.0
2007-02-27 15:10:00,28.15,28.29,28.08,28.18,1570900.0,20.0521,20.1518,20.0022,20.0734,1570900.0
2007-02-27 15:15:00,28.17,28.39,28.08,28.27,1430600.0,20.0663,20.223,20.0022,20.1375,1430600.0
2007-02-27 15:20:00,28.28,28.41,28.07,28.37,1280800.0,20.1447,20.2373,19.9951,20.2088,1280800.0
2007-02-27 15:25:00,28.37,28.38,28.09,28.11,1550400.0,20.2088,20.2159,20.0093,20.0236,1550400.0
2007-02-27 15:30:00,28.11,28.29,28.05,28.11,2261500.0,20.0236,20.1518,19.9808,20.0236,2261500.0
2007-02-27 15:35:00,28.08,28.25,28.05,28.17,777700.0,20.0022,20.1233,19.9808,20.0663,777700.0
2007-02-27 15:40:00,28.17,28.23,28.1,28.22,1178300.0,20.0663,20.1091,20.0164,20.1019,1178300.0
2007-02-27 15:45:00,28.21,28.22,28.15,28.19,1586800.0,20.0948,20.1019,20.0521,20.0806,1586800.0
2007-02-27 15:50:00,28.19,28.2,28.09,28.11,2050000.0,20.0806,20.0877,20.0093,20.0236,2050000.0
2007-02-27 15:55:00,28.11,28.17,27.88,27.93,3323200.0,20.0236,20.0663,19.8597,19.8954,3323200.0
2007-02-28 09:30:00,27.95,28.08,27.92,28.04,4738600.0,19.9096,20.0022,19.8882,19.9737,4738600.0
2007-02-28 09:35:00,28.04,28.18,27.97,28.16,1974600.0,19.9737,20.0734,19.9238,20.0592,1974600.0
2007-02-28 09:40:00,28.15,28.18,28.0,28.08,1904400.0,20.0521,20.0734,19.9452,20.0022,1904400.0
2007-02-28 09:45:00,28.08,28.12,27.96,28.06,2057300.0,20.0022,20.0307,19.9167,19.988,2057300.0
2007-02-28 09:50:00,28.0,28.19,28.0,28.19,1611300.0,19.9452,20.0806,19.9452,20.0806,1611300.0
2007-02-28 09:55:00,28.18,28.24,28.14,28.16,1642000.0,20.0734,20.1162,20.0449,20.0592,1642000.0
2007-02-28 10:00:00,28.16,28.16,28.05,28.06,1558300.0,20.0592,20.0592,19.9808,19.988,1558300.0
2007-02-28 10:05:00,28.06,28.11,28.05,28.08,873500.0,19.988,20.0236,19.9808,20.0022,873500.0
2007-02-28 10:10:00,28.07,28.13,28.05,28.06,2151900.0,19.9951,20.0378,19.9808,19.988,2151900.0
2007-02-28 10:15:00,28.07,28.15,28.03,28.1,1555500.0,19.9951,20.0521,19.9666,20.0164,1555500.0
2007-02-28 10:20:00,28.09,28.13,28.02,28.04,3632200.0,20.0093,20.0378,19.9595,19.9737,3632200.0
2007-02-28 10:25:00,28.04,28.09,28.01,28.07,773500.0,19.9737,20.0093,19.9523,19.9951,773500.0
2007-02-28 10:30:00,28.08,28.1,28.03,28.04,1564200.0,20.0022,20.0164,19.9666,19.9737,1564200.0
2007-02-28 10:35:00,28.04,28.09,28.04,28.05,709900.0,19.9737,20.0093,19.9737,19.9808,709900.0
2007-02-28 10:40:00,28.05,28.19,28.04,28.19,1260800.0,19.9808,20.0806,19.9737,20.0806,1260800.0
2007-02-28 10:45:00,28.19,28.25,28.14,28.18,1745300.0,20.0806,20.1233,20.0449,20.0734,1745300.0
2007-02-28 10:50:00,28.18,28.19,28.07,28.08,1324700.0,20.0734,20.0806,19.9951,20.0022,1324700.0
2007-02-28 10:55:00,28.08,28.11,28.03,28.07,954200.0,20.0022,20.0236,19.9666,19.9951,954200.0
2007-02-28 11:00:00,28.07,28.11,28.06,28.08,638900.0,19.9951,20.0236,19.988,20.0022,638900.0
2007-02-28 11:05:00,28.08,28.12,28.07,28.08,853900.0,20.0022,20.0307,19.9951,20.0022,853900.0
2007-02-28 11:10:00,28.09,28.09,28.05,28.05,430900.0,20.0093,20.0093,19.9808,19.9808,430900.0
2007-02-28 11:15:00,28.05,28.2,28.04,28.07,649600.0,19.9808,20.0877,19.9737,19.9951,649600.0
2007-02-28 11:20:00,28.07,28.08,28.02,28.03,1060500.0,19.9951,20.0022,19.9595,19.9666,1060500.0
2007-02-28 11:25:00,28.03,28.05,28.01,28.02,684900.0,19.9666,19.9808,19.9523,19.9595,684900.0
2007-02-28 11:30:00,28.02,28.07,28.0,28.07,977100.0,19.9595,19.9951,19.9452,19.9951,977100.0
2007-02-28 11:35:00,28.07,28.1,28.05,28.07,485300.0,19.9951,20.0164,19.9808,19.9951,485300.0
2007-02-28 11:40:00,28.08,28.08,28.04,28.06,1049500.0,20.0022,20.0022,19.9737,19.988,1049500.0
2007-02-28 11:45:00,28.05,28.09,28.03,28.03,639700.0,19.9808,20.0093,19.9666,19.9666,639700.0
2007-02-28 11:50:00,28.03,28.07,28.02,28.04,900100.0,19.9666,19.9951,19.9595,19.9737,900100.0
2007-02-28 11:55:00,28.04,28.08,28.02,28.02,526600.0,19.9737,20.0022,19.9595,19.9595,526600.0
2007-02-28 12:00:00,28.02,28.07,27.97,27.99,1285200.0,19.9595,19.9951,19.9238,19.9381,1285200.0
2007-02-28 12:05:00,27.99,28.1,27.99,28.1,585300.0,19.9381,20.0164,19.9381,20.0164,585300.0
2007-02-28 12:10:00,28.1,28.12,28.0,28.05,446600.0,20.0164,20.0307,19.9452,19.9808,446600.0
2007-02-28 12:15:00,28.05,28.09,28.05,28.07,270800.0,19.9808,20.0093,19.9808,19.9951,270800.0
2007-02-28 12:20:00,28.06,28.13,28.06,28.09,481400.0,19.988,20.0378,19.988,20.0093,481400.0
2007-02-28 12:25:00,28.1,28.11,28.08,28.1,355400.0,20.0164,20.0236,20.0022,20.0164,355400.0
2007-02-28 12:30:00,28.1,28.11,28.09,28.09,173900.0,20.0164,20.0236,20.0093,20.0093,173900.0
2007-02-28 12:35:00,28.09,28.12,28.09,28.1,232000.0,20.0093,20.0307,20.0093,20.0164,232000.0
2007-02-28 12:40:00,28.09,28.14,28.09,28.13,364400.0,20.0093,20.0449,20.0093,20.0378,364400.0
2007-02-28 12:45:00,28.14,28.15,28.11,28.12,463300.0,20.0449,20.0521,20.0236,20.0307,463300.0
2007-02-28 12:50:00,28.11,28.15,28.1,28.11,326600.0,20.0236,20.0521,20.0164,20.0236,326600.0
2007-02-28 12:55:00,28.11,28.13,28.09,28.1,506800.0,20.0236,20.0378,20.0093,20.0164,506800.0
2007-02-28 13:00:00,28.1,28.11,28.08,28.1,373600.0,20.0164,20.0236,20.0022,20.0164,373600.0
2007-02-28 13:05:00,28.11,28.11,28.09,28.1,243200.0,20.0236,20.0236,20.0093,20.0164,243200.0
2007-02-28 13:10:00,28.1,28.1,28.05,28.08,622800.0,20.0164,20.0164,19.9808,20.0022,622800.0
2007-02-28 13:15:00,28.08,28.08,28.05,28.05,187200.0,20.0022,20.0022,19.9808,19.9808,187200.0
2007-02-28 13:20:00,28.05,28.08,28.05,28.08,273300.0,19.9808,20.0022,19.9808,20.0022,273300.0
2007-02-28 13:25:00,28.07,28.11,28.07,28.1,352100.0,19.9951,20.0236,19.9951,20.0164,352100.0
2007-02-28 13:30:00,28.1,28.11,28.09,28.1,213200.0,20.0164,20.0236,20.0093,20.0164,213200.0
2007-02-28 13:35:00,28.1,28.1,28.04,28.05,566600.0,20.0164,20.0164,19.9737,19.9808,566600.0
2007-02-28 13:40:00,28.05,28.07,28.05,28.07,311900.0,19.9808,19.9951,19.9808,19.9951,311900.0
2007-02-28 13:45:00,28.07,28.1,28.06,28.06,497000.0,19.9951,20.0164,19.988,19.988,497000.0
2007-02-28 13:50:00,28.06,28.09,28.06,28.09,334400.0,19.988,20.0093,19.988,20.0093,334400.0
2007-02-28 13:55:00,28.09,28.09,28.05,28.06,894900.0,20.0093,20.0093,19.9808,19.988,894900.0
2007-02-28 14:00:00,28.06,28.1,28.05,28.1,652400.0,19.988,20.0164,19.9808,20.0164,652400.0
2007-02-28 14:05:00,28.09,28.1,28.05,28.07,345100.0,20.0093,20.0164,19.9808,19.9951,345100.0
2007-02-28 14:10:00,28.06,28.07,28.05,28.06,417500.0,19.988,19.9951,19.9808,19.988,417500.0
2007-02-28 14:15:00,28.06,28.07,28.04,28.06,888000.0,19.988,19.9951,19.9737,19.988,888000.0
2007-02-28 14:20:00,28.05,28.06,28.02,28.03,566900.0,19.9808,19.988,19.9595,19.9666,566900.0
2007-02-28 14:25:00,28.03,28.05,28.02,28.05,679100.0,19.9666,19.9808,19.9595,19.9808,679100.0
2007-02-28 14:30:00,28.05,28.09,28.04,28.09,1067700.0,19.9808,20.0093,19.9737,20.0093,1067700.0
2007-02-28 14:35:00,28.09,28.13,28.08,28.11,639500.0,20.0093,20.0378,20.0022,20.0236,639500.0
2007-02-28 14:40:00,28.11,28.18,28.11,28.16,757400.0,20.0236,20.0734,20.0236,20.0592,757400.0
2007-02-28 14:45:00,28.17,28.19,28.14,28.16,1255100.0,20.0663,20.0806,20.0449,20.0592,1255100.0
2007-02-28 14:50:00,28.16,28.17,28.09,28.12,1005300.0,20.0592,20.0663,20.0093,20.0307,1005300.0
2007-02-28 14:55:00,28.12,28.14,28.09,28.12,522100.0,20.0307,20.0449,20.0093,20.0307,522100.0
2007-02-28 15:00:00,28.12,28.14,28.09,28.1,343600.0,20.0307,20.0449,20.0093,20.0164,343600.0
2007-02-28 15:05:00,28.1,28.14,28.09,28.14,528400.0,20.0164,20.0449,20.0093,20.0449,528400.0
2007-02-28 15:10:00,28.13,28.23,28.12,28.21,918300.0,20.0378,20.1091,20.0307,20.0948,918300.0
2007-02-28 15:15:00,28.21,28.23,28.2,28.22,595300.0,20.0948,20.1091,20.0877,20.1019,595300.0
2007-02-28 15:20:00,28.22,28.22,28.19,28.21,524200.0,20.1019,20.1019,20.0806,20.0948,524200.0
2007-02-28 15:25:00,28.21,28.24,28.06,28.23,932200.0,20.0948,20.1162,19.988,20.1091,932200.0
2007-02-28 15:30:00,28.23,28.24,28.21,28.22,1035300.0,20.1091,20.1162,20.0948,20.1019,1035300.0
2007-02-28 15:35:00,28.21,28.24,28.2,28.23,1034300.0,20.0948,20.1162,20.0877,20.1091,1034300.0
2007-02-28 15:40:00,28.24,28.24,28.19,28.21,1463900.0,20.1162,20.1162,20.0806,20.0948,1463900.0
2007-02-28 15:45:00,28.21,28.25,28.21,28.23,3359800.0,20.0948,20.1233,20.0948,20.1091,3359800.0
2007-02-28 15:50:00,28.23,28.24,28.17,28.17,1034900.0,20.1091,20.1162,20.0663,20.0663,1034900.0
2007-02-28 15:55:00,28.17,28.2,28.14,28.16,1848400.0,20.0663,20.0877,20.0449,20.0592,1848400.0
2007-03-01 09:30:00,27.81,27.83,27.74,27.77,5175600.0,19.8099,19.8241,19.76,19.7814,5175600.0
2007-03-01 09:35:00,27.77,27.84,27.74,27.8,2463500.0,19.7814,19.8312,19.76,19.8027,2463500.0
2007-03-01 09:40:00,27.79,27.83,27.74,27.75,1199000.0,19.7956,19.8241,19.76,19.7671,1199000.0
2007-03-01 09:45:00,27.75,27.81,27.73,27.77,1834800.0,19.7671,19.8099,19.7529,19.7814,1834800.0
2007-03-01 09:50:00,27.78,27.85,27.75,27.81,1334900.0,19.7885,19.8384,19.7671,19.8099,1334900.0
2007-03-01 09:55:00,27.8,27.92,27.79,27.89,1753000.0,19.8027,19.8882,19.7956,19.8669,1753000.0
2007-03-01 10:00:00,27.89,28.19,27.89,28.07,3341400.0,19.8669,20.0806,19.8669,19.9951,3341400.0
2007-03-01 10:05:00,28.07,28.16,28.04,28.07,2307900.0,19.9951,20.0592,19.9737,19.9951,2307900.0
2007-03-01 10:10:00,28.07,28.17,28.04,28.13,1362900.0,19.9951,20.0663,19.9737,20.0378,1362900.0
2007-03-01 10:15:00,28.12,28.19,28.04,28.16,1017100.0,20.0307,20.0806,19.9737,20.0592,1017100.0
2007-03-01 10:20:00,28.16,28.2,28.04,28.07,1514700.0,20.0592,20.0877,19.9737,19.9951,1514700.0
2007-03-01 10:25:00,28.07,28.15,28.04,28.12,856600.0,19.9951,20.0521,19.9737,20.0307,856600.0
2007-03-01 10:30:00,28.12,28.16,28.08,28.14,780700.0,20.0307,20.0592,20.0022,20.0449,780700.0
2007-03-01 10:35:00,28.14,28.15,28.04,28.12,788000.0,20.0449,20.0521,19.9737,20.0307,788000.0
2007-03-01 10:40:00,28.13,28.33,28.11,28.29,1481300.0,20.0378,20.1803,20.0236,20.1518,1481300.0
2007-03-01 10:45:00,28.29,28.33,28.15,28.16,1407200.0,20.1518,20.1803,20.0521,20.0592,1407200.0
2007-03-01 10:50:00,28.16,28.29,28.13,28.21,1163200.0,20.0592,20.1518,20.0378,20.0948,1163200.0
2007-03-01 10:55:00,28.21,28.33,28.17,28.17,1243000.0,20.0948,20.1803,20.0663,20.0663,1243000.0
2007-03-01 11:00:00,28.17,28.18,28.11,28.11,736300.0,20.0663,20.0734,20.0236,20.0236,736300.0
2007-03-01 11:05:00,28.11,28.14,28.09,28.09,666000.0,20.0236,20.0449,20.0093,20.0093,666000.0
2007-03-01 11:10:00,28.1,28.12,28.05,28.11,1060300.0,20.0164,20.0307,19.9808,20.0236,1060300.0
2007-03-01 11:15:00,28.12,28.25,28.1,28.22,1158800.0,20.0307,20.1233,20.0164,20.1019,1158800.0
2007-03-01 11:20:00,28.23,28.23,28.1,28.21,542300.0,20.1091,20.1091,20.0164,20.0948,542300.0
2007-03-01 11:25:00,28.21,28.23,28.14,28.17,673700.0,20.0948,20.1091,20.0449,20.0663,673700.0
2007-03-01 11:30:00,28.17,28.3,28.17,28.24,796800.0,20.0663,20.1589,20.0663,20.1162,796800.0
2007-03-01 11:35:00,28.24,28.25,28.19,28.22,733600.0,20.1162,20.1233,20.0806,20.1019,733600.0
2007-03-01 11:40:00,28.22,28.27,28.19,28.24,1458400.0,20.1019,20.1375,20.0806,20.1162,1458400.0
2007-03-01 11:45:00,28.24,28.31,28.23,28.24,1203600.0,20.1162,20.166,20.1091,20.1162,1203600.0
2007-03-01 11:50:00,28.24,28.25,28.17,28.19,538400.0,20.1162,20.1233,20.0663,20.0806,538400.0
2007-03-01 11:55:00,28.19,28.2,28.1,28.18,692700.0,20.0806,20.0877,20.0164,20.0734,692700.0
2007-03-01 12:00:00,28.18,28.23,28.17,28.18,445200.0,20.0734,20.1091,20.0663,20.0734,445200.0
2007-03-01 12:05:00,28.18,28.19,28.15,28.17,290800.0,20.0734,20.0806,20.0521,20.0663,290800.0
2007-03-01 12:10:00,28.17,28.22,28.16,28.21,458200.0,20.0663,20.1019,20.0592,20.0948,458200.0
2007-03-01 12:15:00,28.2,28.21,28.16,28.16,507600.0,20.0877,20.0948,20.0592,20.0592,507600.0
2007-03-01 12:20:00,28.16,28.23,28.15,28.22,597500.0,20.0592,20.1091,20.0521,20.1019,597500.0
2007-03-01 12:25:00,28.22,28.23,28.19,28.2,304100.0,20.1019,20.1091,20.0806,20.0877,304100.0
2007-03-01 12:30:00,28.2,28.23,28.19,28.2,438600.0,20.0877,20.1091,20.0806,20.0877,438600.0
2007-03-01 12:35:00,28.2,28.22,28.19,28.2,194200.0,20.0877,20.1019,20.0806,20.0877,194200.0
2007-03-01 12:40:00,28.19,28.22,28.19,28.2,278400.0,20.0806,20.1019,20.0806,20.0877,278400.0
2007-03-01 12:45:00,28.21,28.22,28.19,28.2,313500.0,20.0948,20.1019,20.0806,20.0877,313500.0
2007-03-01 12:50:00,28.21,28.22,28.19,28.19,312100.0,20.0948,20.1019,20.0806,20.0806,312100.0
2007-03-01 12:55:00,28.19,28.2,28.19,28.2,154200.0,20.0806,20.0877,20.0806,20.0877,154200.0
2007-03-01 13:00:00,28.2,28.23,28.19,28.23,427800.0,20.0877,20.1091,20.0806,20.1091,427800.0
2007-03-01 13:05:00,28.23,28.24,28.17,28.17,538300.0,20.1091,20.1162,20.0663,20.0663,538300.0
2007-03-01 13:10:00,28.17,28.18,28.16,28.17,371300.0,20.0663,20.0734,20.0592,20.0663,371300.0
2007-03-01 13:15:00,28.17,28.2,28.17,28.19,267200.0,20.0663,20.0877,20.0663,20.0806,267200.0
2007-03-01 13:20:00,28.2,28.2,28.19,28.19,314900.0,20.0877,20.0877,20.0806,20.0806,314900.0
2007-03-01 13:25:00,28.19,28.2,28.19,28.19,109700.0,20.0806,20.0877,20.0806,20.0806,109700.0
2007-03-01 13:30:00,28.2,28.23,28.18,28.18,598800.0,20.0877,20.1091,20.0734,20.0734,598800.0
2007-03-01 13:35:00,28.18,28.19,28.16,28.16,399900.0,20.0734,20.0806,20.0592,20.0592,399900.0
2007-03-01 13:40:00,28.16,28.17,28.14,28.14,245100.0,20.0592,20.0663,20.0449,20.0449,245100.0
2007-03-01 13:45:00,28.15,28.19,28.14,28.19,573700.0,20.0521,20.0806,20.0449,20.0806,573700.0
2007-03-01 13:50:00,28.19,28.19,28.17,28.17,384500.0,20.0806,20.0806,20.0663,20.0663,384500.0
2007-03-01 13:55:00,28.17,28.23,28.17,28.23,431900.0,20.0663,20.1091,20.0663,20.1091,431900.0
2007-03-01 14:00:00,28.23,28.31,28.2,28.31,1228800.0,20.1091,20.166,20.0877,20.166,1228800.0
2007-03-01 14:05:00,28.31,28.33,28.22,28.23,934700.0,20.166,20.1803,20.1019,20.1091,934700.0
2007-03-01 14:10:00,28.24,28.24,28.17,28.2,550900.0,20.1162,20.1162,20.0663,20.0877,550900.0
2007-03-01 14:15:00,28.2,28.22,28.18,28.18,510400.0,20.0877,20.1019,20.0734,20.0734,510400.0
2007-03-01 14:20:00,28.18,28.2,28.14,28.17,450900.0,20.0734,20.0877,20.0449,20.0663,450900.0
2007-03-01 14:25:00,28.17,28.22,28.17,28.19,798600.0,20.0663,20.1019,20.0663,20.0806,798600.0
2007-03-01 14:30:00,28.19,28.21,28.17,28.2,674500.0,20.0806,20.0948,20.0663,20.0877,674500.0
2007-03-01 14:35:00,28.2,28.22,28.18,28.18,463400.0,20.0877,20.1019,20.0734,20.0734,463400.0
2007-03-01 14:40:00,28.18,28.2,28.17,28.19,635200.0,20.0734,20.0877,20.0663,20.0806,635200.0
2007-03-01 14:45:00,28.19,28.21,28.18,28.2,329500.0,20.0806,20.0948,20.0734,20.0877,329500.0
2007-03-01 14:50:00,28.2,28.22,28.18,28.19,539800.0,20.0877,20.1019,20.0734,20.0806,539800.0
2007-03-01 14:55:00,28.19,28.2,28.18,28.19,521100.0,20.0806,20.0877,20.0734,20.0806,521100.0
2007-03-01 15:00:00,28.19,28.2,28.16,28.17,1149900.0,20.0806,20.0877,20.0592,20.0663,1149900.0
2007-03-01 15:05:00,28.16,28.18,28.12,28.16,741600.0,20.0592,20.0734,20.0307,20.0592,741600.0
2007-03-01 15:10:00,28.17,28.18,28.15,28.15,585800.0,20.0663,20.0734,20.0521,20.0521,585800.0
2007-03-01 15:15:00,28.16,28.16,28.14,28.15,738900.0,20.0592,20.0592,20.0449,20.0521,738900.0
2007-03-01 15:20:00,28.15,28.16,28.11,28.11,1677200.0,20.0521,20.0592,20.0236,20.0236,1677200.0
2007-03-01 15:25:00,28.11,28.12,28.08,28.11,1545500.0,20.0236,20.0307,20.0022,20.0236,1545500.0
2007-03-01 15:30:00,28.11,28.16,28.11,28.14,957400.0,20.0236,20.0592,20.0236,20.0449,957400.0
2007-03-01 15:35:00,28.14,28.19,28.11,28.19,995500.0,20.0449,20.0806,20.0236,20.0806,995500.0
2007-03-01 15:40:00,28.19,28.2,28.17,28.19,1105900.0,20.0806,20.0877,20.0663,20.0806,1105900.0
2007-03-01 15:45:00,28.18,28.21,28.18,28.19,1698100.0,20.0734,20.0948,20.0734,20.0806,1698100.0
2007-03-01 15:50:00,28.19,28.2,28.1,28.13,1991500.0,20.0806,20.0877,20.0164,20.0378,1991500.0
2007-03-01 15:55:00,28.13,28.14,28.08,28.08,1643400.0,20.0378,20.0449,20.0022,20.0022,1643400.0
2007-03-02 09:30:00,28.03,28.08,28.0,28.05,1579900.0,19.9666,20.0022,19.9452,19.9808,1579900.0
2007-03-02 09:35:00,28.06,28.08,28.04,28.05,1534200.0,19.988,20.0022,19.9737,19.9808,1534200.0
2007-03-02 09:40:00,28.05,28.16,28.03,28.05,924100.0,19.9808,20.0592,19.9666,19.9808,924100.0
2007-03-02 09:45:00,28.05,28.08,28.04,28.05,589100.0,19.9808,20.0022,19.9737,19.9808,589100.0
2007-03-02 09:50:00,28.04,28.06,28.02,28.03,887300.0,19.9737,19.988,19.9595,19.9666,887300.0
2007-03-02 09:55:00,28.03,28.04,28.0,28.0,634300.0,19.9666,19.9737,19.9452,19.9452,634300.0
2007-03-02 10:00:00,28.0,28.05,27.97,28.03,709100.0,19.9452,19.9808,19.9238,19.9666,709100.0
2007-03-02 10:05:00,28.04,28.06,28.0,28.0,720600.0,19.9737,19.988,19.9452,19.9452,720600.0
2007-03-02 10:10:00,28.0,28.04,28.0,28.01,444100.0,19.9452,19.9737,19.9452,19.9523,444100.0
2007-03-02 10:15:00,28.01,28.03,28.0,28.01,305200.0,19.9523,19.9666,19.9452,19.9523,305200.0
2007-03-02 10:20:00,28.01,28.02,27.99,28.01,535200.0,19.9523,19.9595,19.9381,19.9523,535200.0
2007-03-02 10:25:00,28.01,28.03,27.98,28.0,576400.0,19.9523,19.9666,19.931,19.9452,576400.0
2007-03-02 10:30:00,27.99,28.02,27.99,28.02,464100.0,19.9381,19.9595,19.9381,19.9595,464100.0
2007-03-02 10:35:00,28.02,28.03,28.0,28.01,458200.0,19.9595,19.9666,19.9452,19.9523,458200.0
2007-03-02 10:40:00,28.01,28.1,28.01,28.09,782400.0,19.9523,20.0164,19.9523,20.0093,782400.0
2007-03-02 10:45:00,28.09,28.15,28.03,28.1,874200.0,20.0093,20.0521,19.9666,20.0164,874200.0
2007-03-02 10:50:00,28.09,28.13,28.07,28.08,458400.0,20.0093,20.0378,19.9951,20.0022,458400.0
2007-03-02 10:55:00,28.08,28.1,28.02,28.03,547100.0,20.0022,20.0164,19.9595,19.9666,547100.0
2007-03-02 11:00:00,28.03,28.04,28.01,28.02,584300.0,19.9666,19.9737,19.9523,19.9595,584300.0
2007-03-02 11:05:00,28.03,28.05,28.02,28.02,615600.0,19.9666,19.9808,19.9595,19.9595,615600.0
2007-03-02 11:10:00,28.02,28.04,28.02,28.04,225000.0,19.9595,19.9737,19.9595,19.9737,225000.0
2007-03-02 11:15:00,28.03,28.05,28.03,28.05,366300.0,19.9666,19.9808,19.9666,19.9808,366300.0
2007-03-02 11:20:00,28.04,28.06,28.02,28.03,835700.0,19.9737,19.988,19.9595,19.9666,835700.0
2007-03-02 11:25:00,28.02,28.03,28.01,28.01,461800.0,19.9595,19.9666,19.9523,19.9523,461800.0
2007-03-02 11:30:00,28.02,28.02,27.99,27.99,934900.0,19.9595,19.9595,19.9381,19.9381,934900.0
2007-03-02 11:35:00,27.99,28.0,27.97,27.97,428400.0,19.9381,19.9452,19.9238,19.9238,428400.0
2007-03-02 11:40:00,27.97,28.0,27.96,28.0,444800.0,19.9238,19.9452,19.9167,19.9452,444800.0
2007-03-02 11:45:00,27.99,28.0,27.98,27.98,283100.0,19.9381,19.9452,19.931,19.931,283100.0
2007-03-02 11:50:00,27.98,27.98,27.95,27.95,692200.0,19.931,19.931,19.9096,19.9096,692200.0
2007-03-02 11:55:00,27.95,27.97,27.93,27.96,468000.0,19.9096,19.9238,19.8954,19.9167,468000.0
2007-03-02 12:00:00,27.96,27.99,27.96,27.97,367300.0,19.9167,19.9381,19.9167,19.9238,367300.0
2007-03-02 12:05:00,27.98,28.01,27.97,27.98,81700.0,19.931,19.9523,19.9238,19.931,81700.0
2007-03-02 12:10:00,27.98,27.99,27.96,27.96,1701200.0,19.931,19.9381,19.9167,19.9167,1701200.0
2007-03-02 12:15:00,27.96,27.97,27.92,27.92,717400.0,19.9167,19.9238,19.8882,19.8882,717400.0
2007-03-02 12:20:00,27.92,27.96,27.92,27.94,1053900.0,19.8882,19.9167,19.8882,19.9025,1053900.0
2007-03-02 12:25:00,27.94,27.94,27.88,27.88,1115400.0,19.9025,19.9025,19.8597,19.8597,1115400.0
2007-03-02 12:30:00,27.88,27.9,27.84,27.88,1532900.0,19.8597,19.874,19.8312,19.8597,1532900.0
2007-03-02 12:35:00,27.88,27.92,27.88,27.9,1135700.0,19.8597,19.8882,19.8597,19.874,1135700.0
2007-03-02 12:40:00,27.9,27.95,27.86,27.88,1137200.0,19.874,19.9096,19.8455,19.8597,1137200.0
2007-03-02 12:45:00,27.88,27.92,27.88,27.9,1341800.0,19.8597,19.8882,19.8597,19.874,1341800.0
2007-03-02 12:50:00,27.9,27.94,27.89,27.93,1057600.0,19.874,19.9025,19.8669,19.8954,1057600.0
2007-03-02 12:55:00,27.94,27.94,27.93,27.93,448600.0,19.9025,19.9025,19.8954,19.8954,448600.0
2007-03-02 13:00:00,27.93,27.95,27.91,27.92,1197200.0,19.8954,19.9096,19.8811,19.8882,1197200.0
2007-03-02 13:05:00,27.92,27.92,27.9,27.9,451200.0,19.8882,19.8882,19.874,19.874,451200.0
2007-03-02 13:10:00,27.9,27.92,27.89,27.9,1411300.0,19.874,19.8882,19.8669,19.874,1411300.0
2007-03-02 13:15:00,27.9,27.92,27.88,27.89,821100.0,19.874,19.8882,19.8597,19.8669,821100.0
2007-03-02 13:20:00,27.9,27.9,27.88,27.88,567800.0,19.874,19.874,19.8597,19.8597,567800.0
2007-03-02 13:25:00,27.89,27.89,27.8,27.82,2196900.0,19.8669,19.8669,19.8027,19.817,2196900.0
2007-03-02 13:30:00,27.81,27.84,27.79,27.83,653100.0,19.8099,19.8312,19.7956,19.8241,653100.0
2007-03-02 13:35:00,27.83,27.88,27.83,27.84,786700.0,19.8241,19.8597,19.8241,19.8312,786700.0
2007-03-02 13:40:00,27.84,27.9,27.82,27.85,742100.0,19.8312,19.874,19.817,19.8384,742100.0
2007-03-02 13:45:00,27.85,27.89,27.84,27.88,689300.0,19.8384,19.8669,19.8312,19.8597,689300.0
2007-03-02 13:50:00,27.88,27.88,27.85,27.86,474300.0,19.8597,19.8597,19.8384,19.8455,474300.0
2007-03-02 13:55:00,27.87,27.87,27.84,27.86,364300.0,19.8526,19.8526,19.8312,19.8455,364300.0
2007-03-02 14:00:00,27.86,27.9,27.84,27.86,458300.0,19.8455,19.874,19.8312,19.8455,458300.0
2007-03-02 14:05:00,27.86,27.88,27.85,27.88,354000.0,19.8455,19.8597,19.8384,19.8597,354000.0
2007-03-02 14:10:00,27.87,27.89,27.87,27.88,362400.0,19.8526,19.8669,19.8526,19.8597,362400.0
2007-03-02 14:15:00,27.88,27.89,27.85,27.88,652600.0,19.8597,19.8669,19.8384,19.8597,652600.0
2007-03-02 14:20:00,27.87,27.89,27.86,27.88,308000.0,19.8526,19.8669,19.8455,19.8597,308000.0
2007-03-02 14:25:00,27.88,27.9,27.87,27.89,378200.0,19.8597,19.874,19.8526,19.8669,378200.0
2007-03-02 14:30:00,27.89,27.94,27.89,27.91,876700.0,19.8669,19.9025,19.8669,19.8811,876700.0
2007-03-02 14:35:00,27.91,27.95,27.88,27.95,613600.0,19.8811,19.9096,19.8597,19.9096,613600.0
2007-03-02 14:40:00,27.91,28.0,27.91,27.98,1452100.0,19.8811,19.9452,19.8811,19.931,1452100.0
2007-03-02 14:45:00,27.98,27.99,27.96,27.97,276200.0,19.931,19.9381,19.9167,19.9238,276200.0
2007-03-02 14:50:00,27.97,27.98,27.95,27.95,226900.0,19.9238,19.931,19.9096,19.9096,226900.0
2007-03-02 14:55:00,27.95,27.96,27.9,27.91,500300.0,19.9096,19.9167,19.874,19.8811,500300.0
2007-03-02 15:00:00,27.9,27.93,27.9,27.92,779900.0,19.874,19.8954,19.874,19.8882,779900.0
2007-03-02 15:05:00,27.92,27.94,27.89,27.89,572100.0,19.8882,19.9025,19.8669,19.8669,572100.0
2007-03-02 15:10:00,27.89,27.95,27.89,27.93,498000.0,19.8669,19.9096,19.8669,19.8954,498000.0
2007-03-02 15:15:00,27.93,27.94,27.9,27.9,295200.0,19.8954,19.9025,19.874,19.874,295200.0
2007-03-02 15:20:00,27.9,27.93,27.89,27.89,702600.0,19.874,19.8954,19.8669,19.8669,702600.0
2007-03-02 15:25:00,27.9,27.91,27.89,27.9,548000.0,19.874,19.8811,19.8669,19.874,548000.0
2007-03-02 15:30:00,27.9,27.91,27.86,27.88,1234600.0,19.874,19.8811,19.8455,19.8597,1234600.0
2007-03-02 15:35:00,27.88,27.93,27.87,27.9,669200.0,19.8597,19.8954,19.8526,19.874,669200.0
2007-03-02 15:40:00,27.9,27.91,27.89,27.9,952500.0,19.874,19.8811,19.8669,19.874,952500.0
2007-03-02 15:45:00,27.9,27.9,27.86,27.87,947300.0,19.874,19.874,19.8455,19.8526,947300.0
2007-03-02 15:50:00,27.86,27.91,27.83,27.83,1711300.0,19.8455,19.8811,19.8241,19.8241,1711300.0
2007-03-02 15:55:00,27.84,27.95,27.76,27.77,2400400.0,19.8312,19.9096,19.7743,19.7814,2400400.0
2007-03-05 09:30:00,27.49,27.53,27.41,27.51,2813200.0,19.5819,19.6104,19.5249,19.5962,2813200.0
2007-03-05 09:35:00,27.51,27.75,27.5,27.62,1388100.0,19.5962,19.7671,19.5891,19.6745,1388100.0
2007-03-05 09:40:00,27.61,27.65,27.45,27.59,1218900.0,19.6674,19.6959,19.5534,19.6532,1218900.0
2007-03-05 09:45:00,27.6,27.71,27.55,27.66,1102800.0,19.6603,19.7386,19.6247,19.703,1102800.0
2007-03-05 09:50:00,27.66,27.78,27.63,27.78,1075400.0,19.703,19.7885,19.6817,19.7885,1075400.0
2007-03-05 09:55:00,27.77,27.8,27.75,27.75,851200.0,19.7814,19.8027,19.7671,19.7671,851200.0
2007-03-05 10:00:00,27.75,27.75,27.6,27.67,859800.0,19.7671,19.7671,19.6603,19.7101,859800.0
2007-03-05 10:05:00,27.67,27.73,27.61,27.72,813700.0,19.7101,19.7529,19.6674,19.7458,813700.0
2007-03-05 10:10:00,27.72,27.9,27.71,27.79,1061100.0,19.7458,19.874,19.7386,19.7956,1061100.0
2007-03-05 10:15:00,27.79,27.85,27.79,27.8,746800.0,19.7956,19.8384,19.7956,19.8027,746800.0
2007-03-05 10:20:00,27.8,27.87,27.78,27.84,515600.0,19.8027,19.8526,19.7885,19.8312,515600.0
2007-03-05 10:25:00,27.84,27.85,27.79,27.83,550300.0,19.8312,19.8384,19.7956,19.8241,550300.0
2007-03-05 10:30:00,27.83,27.84,27.73,27.76,495700.0,19.8241,19.8312,19.7529,19.7743,495700.0
2007-03-05 10:35:00,27.76,27.79,27.71,27.78,435300.0,19.7743,19.7956,19.7386,19.7885,435300.0
2007-03-05 10:40:00,27.78,27.85,27.76,27.78,266400.0,19.7885,19.8384,19.7743,19.7885,266400.0
2007-03-05 10:45:00,27.77,27.83,27.77,27.8,174000.0,19.7814,19.8241,19.7814,19.8027,174000.0
2007-03-05 10:50:00,27.79,27.81,27.74,27.75,248100.0,19.7956,19.8099,19.76,19.7671,248100.0
2007-03-05 10:55:00,27.74,27.78,27.74,27.77,202700.0,19.76,19.7885,19.76,19.7814,202700.0
2007-03-05 11:00:00,27.78,27.83,27.74,27.77,339900.0,19.7885,19.8241,19.76,19.7814,339900.0
2007-03-05 11:05:00,27.78,27.85,27.75,27.84,266000.0,19.7885,19.8384,19.7671,19.8312,266000.0
2007-03-05 11:10:00,27.84,27.86,27.81,27.82,563500.0,19.8312,19.8455,19.8099,19.817,563500.0
2007-03-05 11:15:00,27.82,27.9,27.82,27.89,406000.0,19.817,19.874,19.817,19.8669,406000.0
2007-03-05 11:20:00,27.9,27.91,27.83,27.83,329900.0,19.874,19.8811,19.8241,19.8241,329900.0
2007-03-05 11:25:00,27.83,27.84,27.79,27.81,327400.0,19.8241,19.8312,19.7956,19.8099,327400.0
2007-03-05 11:30:00,27.81,27.81,27.76,27.78,260800.0,19.8099,19.8099,19.7743,19.7885,260800.0
2007-03-05 11:35:00,27.79,27.81,27.74,27.76,266000.0,19.7956,19.8099,19.76,19.7743,266000.0
2007-03-05 11:40:00,27.77,27.77,27.73,27.75,548100.0,19.7814,19.7814,19.7529,19.7671,548100.0
2007-03-05 11:45:00,27.75,27.8,27.75,27.79,233300.0,19.7671,19.8027,19.7671,19.7956,233300.0
2007-03-05 11:50:00,27.78,27.79,27.71,27.72,235600.0,19.7885,19.7956,19.7386,19.7458,235600.0
2007-03-05 11:55:00,27.72,27.72,27.67,27.71,736000.0,19.7458,19.7458,19.7101,19.7386,736000.0
2007-03-05 12:00:00,27.71,27.73,27.68,27.69,552500.0,19.7386,19.7529,19.7173,19.7244,552500.0
2007-03-05 12:05:00,27.69,27.7,27.67,27.68,269000.0,19.7244,19.7315,19.7101,19.7173,269000.0
2007-03-05 12:10:00,27.68,27.69,27.65,27.66,257500.0,19.7173,19.7244,19.6959,19.703,257500.0
2007-03-05 12:15:00,27.66,27.66,27.63,27.64,304500.0,19.703,19.703,19.6817,19.6888,304500.0
2007-03-05 12:20:00,27.64,27.68,27.64,27.67,320200.0,19.6888,19.7173,19.6888,19.7101,320200.0
2007-03-05 12:25:00,27.67,27.68,27.66,27.67,274400.0,19.7101,19.7173,19.703,19.7101,274400.0
2007-03-05 12:30:00,27.67,27.68,27.62,27.62,366200.0,19.7101,19.7173,19.6745,19.6745,366200.0
2007-03-05 12:35:00,27.62,27.65,27.61,27.65,510400.0,19.6745,19.6959,19.6674,19.6959,510400.0
2007-03-05 12:40:00,27.64,27.7,27.64,27.7,277700.0,19.6888,19.7315,19.6888,19.7315,277700.0
2007-03-05 12:45:00,27.69,27.7,27.64,27.65,290900.0,19.7244,19.7315,19.6888,19.6959,290900.0
2007-03-05 12:50:00,27.66,27.73,27.65,27.65,231900.0,19.703,19.7529,19.6959,19.6959,231900.0
2007-03-05 12:55:00,27.65,27.66,27.63,27.65,278500.0,19.6959,19.703,19.6817,19.6959,278500.0
2007-03-05 13:00:00,27.64,27.68,27.64,27.67,97900.0,19.6888,19.7173,19.6888,19.7101,97900.0
2007-03-05 13:05:00,27.67,27.69,27.64,27.65,271900.0,19.7101,19.7244,19.6888,19.6959,271900.0
2007-03-05 13:10:00,27.65,27.68,27.64,27.67,256000.0,19.6959,19.7173,19.6888,19.7101,256000.0
2007-03-05 13:15:00,27.67,27.68,27.65,27.66,205400.0,19.7101,19.7173,19.6959,19.703,205400.0
2007-03-05 13:20:00,27.66,27.66,27.65,27.65,238400.0,19.703,19.703,19.6959,19.6959,238400.0
2007-03-05 13:25:00,27.66,27.68,27.65,27.68,316400.0,19.703,19.7173,19.6959,19.7173,316400.0
2007-03-05 13:30:00,27.67,27.72,27.67,27.71,114700.0,19.7101,19.7458,19.7101,19.7386,114700.0
2007-03-05 13:35:00,27.72,27.72,27.69,27.71,153900.0,19.7458,19.7458,19.7244,19.7386,153900.0
2007-03-05 13:40:00,27.71,27.77,27.7,27.76,337100.0,19.7386,19.7814,19.7315,19.7743,337100.0
2007-03-05 13:45:00,27.76,27.76,27.72,27.74,270900.0,19.7743,19.7743,19.7458,19.76,270900.0
2007-03-05 13:50:00,27.75,27.75,27.7,27.7,150500.0,19.7671,19.7671,19.7315,19.7315,150500.0
2007-03-05 13:55:00,27.7,27.75,27.69,27.74,274900.0,19.7315,19.7671,19.7244,19.76,274900.0
2007-03-05 14:00:00,27.75,27.8,27.71,27.73,472800.0,19.7671,19.8027,19.7386,19.7529,472800.0
2007-03-05 14:05:00,27.72,27.75,27.71,27.73,372400.0,19.7458,19.7671,19.7386,19.7529,372400.0
2007-03-05 14:10:00,27.73,27.74,27.67,27.67,167100.0,19.7529,19.76,19.7101,19.7101,167100.0
2007-03-05 14:15:00,27.67,27.68,27.65,27.67,399100.0,19.7101,19.7173,19.6959,19.7101,399100.0
2007-03-05 14:20:00,27.67,27.72,27.67,27.68,131200.0,19.7101,19.7458,19.7101,19.7173,131200.0
2007-03-05 14:25:00,27.69,27.72,27.67,27.67,267100.0,19.7244,19.7458,19.7101,19.7101,267100.0
2007-03-05 14:30:00,27.67,27.69,27.67,27.68,247300.0,19.7101,19.7244,19.7101,19.7173,247300.0
2007-03-05 14:35:00,27.68,27.7,27.67,27.67,278200.0,19.7173,19.7315,19.7101,19.7101,278200.0
2007-03-05 14:40:00,27.67,27.69,27.66,27.67,285200.0,19.7101,19.7244,19.703,19.7101,285200.0
2007-03-05 14:45:00,27.67,27.73,27.66,27.73,313400.0,19.7101,19.7529,19.703,19.7529,313400.0
2007-03-05 14:50:00,27.73,27.74,27.68,27.68,270000.0,19.7529,19.76,19.7173,19.7173,270000.0
2007-03-05 14:55:00,27.68,27.69,27.67,27.69,264600.0,19.7173,19.7244,19.7101,19.7244,264600.0
2007-03-05 15:00:00,27.69,27.71,27.66,27.68,821900.0,19.7244,19.7386,19.703,19.7173,821900.0
2007-03-05 15:05:00,27.68,27.7,27.66,27.66,1138400.0,19.7173,19.7315,19.703,19.703,1138400.0
2007-03-05 15:10:00,27.67,27.69,27.65,27.69,539500.0,19.7101,19.7244,19.6959,19.7244,539500.0
2007-03-05 15:15:00,27.69,27.71,27.67,27.69,212000.0,19.7244,19.7386,19.7101,19.7244,212000.0
2007-03-05 15:20:00,27.69,27.76,27.68,27.73,861700.0,19.7244,19.7743,19.7173,19.7529,861700.0
2007-03-05 15:25:00,27.73,27.79,27.72,27.73,550800.0,19.7529,19.7956,19.7458,19.7529,550800.0
2007-03-05 15:30:00,27.73,27.74,27.73,27.73,272900.0,19.7529,19.76,19.7529,19.7529,272900.0
2007-03-05 15:35:00,27.73,27.75,27.73,27.73,665700.0,19.7529,19.7671,19.7529,19.7529,665700.0
2007-03-05 15:40:00,27.73,27.74,27.72,27.72,1176300.0,19.7529,19.76,19.7458,19.7458,1176300.0
2007-03-05 15:45:00,27.73,27.76,27.71,27.71,823600.0,19.7529,19.7743,19.7386,19.7386,823600.0
2007-03-05 15:50:00,27.71,27.74,27.53,27.58,2777800.0,19.7386,19.76,19.6104,19.646,2777800.0
2007-03-05 15:55:00,27.58,27.58,27.52,27.54,2422400.0,19.646,19.646,19.6033,19.6175,2422400.0
2007-03-06 09:30:00,27.83,27.87,27.71,27.87,3062500.0,19.8241,19.8526,19.7386,19.8526,3062500.0
2007-03-06 09:35:00,27.86,27.94,27.86,27.9,1432700.0,19.8455,19.9025,19.8455,19.874,1432700.0
2007-03-06 09:40:00,27.9,27.92,27.86,27.91,877300.0,19.874,19.8882,19.8455,19.8811,877300.0
2007-03-06 09:45:00,27.9,27.92,27.9,27.91,863900.0,19.874,19.8882,19.874,19.8811,863900.0
2007-03-06 09:50:00,27.91,27.92,27.87,27.87,992000.0,19.8811,19.8882,19.8526,19.8526,992000.0
2007-03-06 09:55:00,27.87,27.89,27.85,27.86,743400.0,19.8526,19.8669,19.8384,19.8455,743400.0
2007-03-06 10:00:00,27.85,27.87,27.82,27.85,958200.0,19.8384,19.8526,19.817,19.8384,958200.0
2007-03-06 10:05:00,27.85,27.93,27.82,27.82,770300.0,19.8384,19.8954,19.817,19.817,770300.0
2007-03-06 10:10:00,27.82,27.88,27.77,27.78,841300.0,19.817,19.8597,19.7814,19.7885,841300.0
2007-03-06 10:15:00,27.78,27.79,27.75,27.78,923200.0,19.7885,19.7956,19.7671,19.7885,923200.0
2007-03-06 10:20:00,27.78,27.8,27.75,27.76,638800.0,19.7885,19.8027,19.7671,19.7743,638800.0
2007-03-06 10:25:00,27.76,27.8,27.76,27.79,432100.0,19.7743,19.8027,19.7743,19.7956,432100.0
2007-03-06 10:30:00,27.79,27.87,27.77,27.77,761100.0,19.7956,19.8526,19.7814,19.7814,761100.0
2007-03-06 10:35:00,27.77,27.9,27.75,27.75,923000.0,19.7814,19.874,19.7671,19.7671,923000.0
2007-03-06 10:40:00,27.75,27.77,27.69,27.76,591200.0,19.7671,19.7814,19.7244,19.7743,591200.0
2007-03-06 10:45:00,27.77,27.77,27.67,27.68,502000.0,19.7814,19.7814,19.7101,19.7173,502000.0
2007-03-06 10:50:00,27.69,27.8,27.68,27.75,461500.0,19.7244,19.8027,19.7173,19.7671,461500.0
2007-03-06 10:55:00,27.74,27.75,27.65,27.66,821700.0,19.76,19.7671,19.6959,19.703,821700.0
2007-03-06 11:00:00,27.67,27.7,27.66,27.7,423200.0,19.7101,19.7315,19.703,19.7315,423200.0
2007-03-06 11:05:00,27.7,27.7,27.67,27.68,312900.0,19.7315,19.7315,19.7101,19.7173,312900.0
2007-03-06 11:10:00,27.67,27.7,27.65,27.69,221400.0,19.7101,19.7315,19.6959,19.7244,221400.0
2007-03-06 11:15:00,27.69,27.69,27.68,27.68,148800.0,19.7244,19.7244,19.7173,19.7173,148800.0
2007-03-06 11:20:00,27.69,27.72,27.68,27.72,481500.0,19.7244,19.7458,19.7173,19.7458,481500.0
2007-03-06 11:25:00,27.73,27.78,27.71,27.77,714900.0,19.7529,19.7885,19.7386,19.7814,714900.0
2007-03-06 11:30:00,27.77,27.78,27.71,27.72,396200.0,19.7814,19.7885,19.7386,19.7458,396200.0
2007-03-06 11:35:00,27.73,27.73,27.7,27.71,315200.0,19.7529,19.7529,19.7315,19.7386,315200.0
2007-03-06 11:40:00,27.72,27.75,27.7,27.74,483600.0,19.7458,19.7671,19.7315,19.76,483600.0
2007-03-06 11:45:00,27.74,27.74,27.7,27.7,289300.0,19.76,19.76,19.7315,19.7315,289300.0
2007-03-06 11:50:00,27.7,27.71,27.69,27.7,395300.0,19.7315,19.7386,19.7244,19.7315,395300.0
2007-03-06 11:55:00,27.69,27.72,27.69,27.71,251700.0,19.7244,19.7458,19.7244,19.7386,251700.0
2007-03-06 12:00:00,27.7,27.76,27.7,27.75,287200.0,19.7315,19.7743,19.7315,19.7671,287200.0
2007-03-06 12:05:00,27.75,27.76,27.69,27.76,268900.0,19.7671,19.7743,19.7244,19.7743,268900.0
2007-03-06 12:10:00,27.76,27.76,27.71,27.72,452800.0,19.7743,19.7743,19.7386,19.7458,452800.0
2007-03-06 12:15:00,27.72,27.73,27.7,27.71,399000.0,19.7458,19.7529,19.7315,19.7386,399000.0
2007-03-06 12:20:00,27.7,27.71,27.7,27.7,246700.0,19.7315,19.7386,19.7315,19.7315,246700.0
2007-03-06 12:25:00,27.7,27.71,27.69,27.7,131600.0,19.7315,19.7386,19.7244,19.7315,131600.0
2007-03-06 12:30:00,27.7,27.73,27.7,27.72,249700.0,19.7315,19.7529,19.7315,19.7458,249700.0
2007-03-06 12:35:00,27.72,27.73,27.7,27.7,390800.0,19.7458,19.7529,19.7315,19.7315,390800.0
2007-03-06 12:40:00,27.7,27.71,27.69,27.7,321200.0,19.7315,19.7386,19.7244,19.7315,321200.0
2007-03-06 12:45:00,27.71,27.76,27.7,27.75,406300.0,19.7386,19.7743,19.7315,19.7671,406300.0
2007-03-06 12:50:00,27.75,27.76,27.74,27.74,213700.0,19.7671,19.7743,19.76,19.76,213700.0
2007-03-06 12:55:00,27.74,27.74,27.72,27.73,112600.0,19.76,19.76,19.7458,19.7529,112600.0
2007-03-06 13:00:00,27.72,27.74,27.72,27.73,241100.0,19.7458,19.76,19.7458,19.7529,241100.0
2007-03-06 13:05:00,27.73,27.75,27.72,27.74,477800.0,19.7529,19.7671,19.7458,19.76,477800.0
2007-03-06 13:10:00,27.74,27.74,27.73,27.73,124400.0,19.76,19.76,19.7529,19.7529,124400.0
2007-03-06 13:15:00,27.74,27.74,27.73,27.73,241300.0,19.76,19.76,19.7529,19.7529,241300.0
2007-03-06 13:20:00,27.73,27.74,27.72,27.74,214400.0,19.7529,19.76,19.7458,19.76,214400.0
2007-03-06 13:25:00,27.73,27.75,27.73,27.74,89100.0,19.7529,19.7671,19.7529,19.76,89100.0
2007-03-06 13:30:00,27.74,27.75,27.71,27.74,429400.0,19.76,19.7671,19.7386,19.76,429400.0
2007-03-06 13:35:00,27.74,27.75,27.72,27.72,472000.0,19.76,19.7671,19.7458,19.7458,472000.0
2007-03-06 13:40:00,27.73,27.77,27.71,27.76,308900.0,19.7529,19.7814,19.7386,19.7743,308900.0
2007-03-06 13:45:00,27.76,27.8,27.76,27.78,673300.0,19.7743,19.8027,19.7743,19.7885,673300.0
2007-03-06 13:50:00,27.78,27.8,27.74,27.74,482300.0,19.7885,19.8027,19.76,19.76,482300.0
2007-03-06 13:55:00,27.75,27.75,27.73,27.73,362600.0,19.7671,19.7671,19.7529,19.7529,362600.0
2007-03-06 14:00:00,27.74,27.77,27.73,27.77,250100.0,19.76,19.7814,19.7529,19.7814,250100.0
2007-03-06 14:05:00,27.77,27.78,27.72,27.75,539600.0,19.7814,19.7885,19.7458,19.7671,539600.0
2007-03-06 14:10:00,27.75,27.76,27.74,27.74,195500.0,19.7671,19.7743,19.76,19.76,195500.0
2007-03-06 14:15:00,27.75,27.75,27.74,27.75,75300.0,19.7671,19.7671,19.76,19.7671,75300.0
2007-03-06 14:20:00,27.75,27.76,27.73,27.76,360500.0,19.7671,19.7743,19.7529,19.7743,360500.0
2007-03-06 14:25:00,27.75,27.79,27.75,27.75,239700.0,19.7671,19.7956,19.7671,19.7671,239700.0
2007-03-06 14:30:00,27.76,27.76,27.74,27.74,141500.0,19.7743,19.7743,19.76,19.76,141500.0
2007-03-06 14:35:00,27.75,27.75,27.71,27.73,663600.0,19.7671,19.7671,19.7386,19.7529,663600.0
2007-03-06 14:40:00,27.74,27.75,27.73,27.75,204100.0,19.76,19.7671,19.7529,19.7671,204100.0
2007-03-06 14:45:00,27.75,27.78,27.75,27.78,235500.0,19.7671,19.7885,19.7671,19.7885,235500.0
2007-03-06 14:50:00,27.78,27.78,27.75,27.75,311200.0,19.7885,19.7885,19.7671,19.7671,311200.0
2007-03-06 14:55:00,27.75,27.77,27.75,27.77,234000.0,19.7671,19.7814,19.7671,19.7814,234000.0
2007-03-06 15:00:00,27.77,27.8,27.76,27.78,477800.0,19.7814,19.8027,19.7743,19.7885,477800.0
2007-03-06 15:05:00,27.78,27.79,27.76,27.78,675200.0,19.7885,19.7956,19.7743,19.7885,675200.0
2007-03-06 15:10:00,27.78,27.84,27.77,27.83,538500.0,19.7885,19.8312,19.7814,19.8241,538500.0
2007-03-06 15:15:00,27.84,27.84,27.8,27.8,426400.0,19.8312,19.8312,19.8027,19.8027,426400.0
2007-03-06 15:20:00,27.8,27.81,27.78,27.78,573300.0,19.8027,19.8099,19.7885,19.7885,573300.0
2007-03-06 15:25:00,27.78,27.82,27.77,27.81,704200.0,19.7885,19.817,19.7814,19.8099,704200.0
2007-03-06 15:30:00,27.82,27.82,27.77,27.8,802000.0,19.817,19.817,19.7814,19.8027,802000.0
2007-03-06 15:35:00,27.81,27.81,27.78,27.78,933600.0,19.8099,19.8099,19.7885,19.7885,933600.0
2007-03-06 15:40:00,27.78,27.82,27.78,27.8,1354000.0,19.7885,19.817,19.7885,19.8027,1354000.0
2007-03-06 15:45:00,27.8,27.84,27.79,27.83,2017600.0,19.8027,19.8312,19.7956,19.8241,2017600.0
2007-03-06 15:50:00,27.83,27.85,27.79,27.84,1646300.0,19.8241,19.8384,19.7956,19.8312,1646300.0
2007-03-06 15:55:00,27.85,27.88,27.81,27.81,1636500.0,19.8384,19.8597,19.8099,19.8099,1636500.0
2007-03-07 09:30:00,27.76,27.89,27.7,27.89,1515000.0,19.7743,19.8669,19.7315,19.8669,1515000.0
2007-03-07 09:35:00,27.89,27.9,27.82,27.83,621100.0,19.8669,19.874,19.817,19.8241,621100.0
2007-03-07 09:40:00,27.82,27.88,27.8,27.82,567000.0,19.817,19.8597,19.8027,19.817,567000.0
2007-03-07 09:45:00,27.81,27.86,27.8,27.81,411000.0,19.8099,19.8455,19.8027,19.8099,411000.0
2007-03-07 09:50:00,27.81,27.82,27.74,27.79,412600.0,19.8099,19.817,19.76,19.7956,412600.0
2007-03-07 09:55:00,27.79,27.8,27.74,27.74,609400.0,19.7956,19.8027,19.76,19.76,609400.0
2007-03-07 10:00:00,27.74,27.75,27.71,27.71,447800.0,19.76,19.7671,19.7386,19.7386,447800.0
2007-03-07 10:05:00,27.71,27.76,27.69,27.76,609400.0,19.7386,19.7743,19.7244,19.7743,609400.0
2007-03-07 10:10:00,27.75,27.77,27.74,27.74,262700.0,19.7671,19.7814,19.76,19.76,262700.0
2007-03-07 10:15:00,27.75,27.75,27.7,27.7,1202900.0,19.7671,19.7671,19.7315,19.7315,1202900.0
2007-03-07 10:20:00,27.71,27.74,27.7,27.72,345300.0,19.7386,19.76,19.7315,19.7458,345300.0
2007-03-07 10:25:00,27.73,27.73,27.7,27.71,390800.0,19.7529,19.7529,19.7315,19.7386,390800.0
2007-03-07 10:30:00,27.72,27.75,27.65,27.74,1062600.0,19.7458,19.7671,19.6959,19.76,1062600.0
2007-03-07 10:35:00,27.74,27.77,27.73,27.75,718400.0,19.76,19.7814,19.7529,19.7671,718400.0
2007-03-07 10:40:00,27.75,27.76,27.73,27.73,452700.0,19.7671,19.7743,19.7529,19.7529,452700.0
2007-03-07 10:45:00,27.74,27.74,27.7,27.7,638000.0,19.76,19.76,19.7315,19.7315,638000.0
2007-03-07 10:50:00,27.7,27.73,27.69,27.7,334600.0,19.7315,19.7529,19.7244,19.7315,334600.0
2007-03-07 10:55:00,27.71,27.71,27.65,27.66,490800.0,19.7386,19.7386,19.6959,19.703,490800.0
2007-03-07 11:00:00,27.66,27.67,27.65,27.66,908400.0,19.703,19.7101,19.6959,19.703,908400.0
2007-03-07 11:05:00,27.66,27.66,27.64,27.65,617800.0,19.703,19.703,19.6888,19.6959,617800.0
2007-03-07 11:10:00,27.65,27.66,27.63,27.66,584400.0,19.6959,19.703,19.6817,19.703,584400.0
2007-03-07 11:15:00,27.66,27.68,27.63,27.66,807800.0,19.703,19.7173,19.6817,19.703,807800.0
2007-03-07 11:20:00,27.66,27.67,27.65,27.66,285400.0,19.703,19.7101,19.6959,19.703,285400.0
2007-03-07 11:25:00,27.66,27.68,27.66,27.67,324200.0,19.703,19.7173,19.703,19.7101,324200.0
2007-03-07 11:30:00,27.66,27.67,27.66,27.67,437400.0,19.703,19.7101,19.703,19.7101,437400.0
2007-03-07 11:35:00,27.66,27.67,27.61,27.61,886700.0,19.703,19.7101,19.6674,19.6674,886700.0
2007-03-07 11:40:00,27.61,27.63,27.59,27.59,893400.0,19.6674,19.6817,19.6532,19.6532,893400.0
2007-03-07 11:45:00,27.59,27.64,27.59,27.6,1510300.0,19.6532,19.6888,19.6532,19.6603,1510300.0
2007-03-07 11:50:00,27.6,27.64,27.6,27.61,499800.0,19.6603,19.6888,19.6603,19.6674,499800.0
2007-03-07 11:55:00,27.61,27.63,27.61,27.62,191200.0,19.6674,19.6817,19.6674,19.6745,191200.0
2007-03-07 12:00:00,27.63,27.66,27.62,27.63,573000.0,19.6817,19.703,19.6745,19.6817,573000.0
2007-03-07 12:05:00,27.63,27.66,27.63,27.65,473100.0,19.6817,19.703,19.6817,19.6959,473100.0
2007-03-07 12:10:00,27.65,27.74,27.64,27.65,178100.0,19.6959,19.76,19.6888,19.6959,178100.0
2007-03-07 12:15:00,27.64,27.74,27.63,27.63,200400.0,19.6888,19.76,19.6817,19.6817,200400.0
2007-03-07 12:20:00,27.63,27.73,27.62,27.62,307200.0,19.6817,19.7529,19.6745,19.6745,307200.0
2007-03-07 12:25:00,27.63,27.74,27.62,27.64,177000.0,19.6817,19.76,19.6745,19.6888,177000.0
2007-03-07 12:30:00,27.65,27.74,27.64,27.64,704500.0,19.6959,19.76,19.6888,19.6888,704500.0
2007-03-07 12:35:00,27.64,27.68,27.59,27.65,1439400.0,19.6888,19.7173,19.6532,19.6959,1439400.0
2007-03-07 12:40:00,27.66,27.67,27.64,27.65,217300.0,19.703,19.7101,19.6888,19.6959,217300.0
2007-03-07 12:45:00,27.65,27.75,27.65,27.66,615900.0,19.6959,19.7671,19.6959,19.703,615900.0
2007-03-07 12:50:00,27.65,27.66,27.65,27.65,349900.0,19.6959,19.703,19.6959,19.6959,349900.0
2007-03-07 12:55:00,27.66,27.66,27.65,27.65,257800.0,19.703,19.703,19.6959,19.6959,257800.0
2007-03-07 13:00:00,27.65,27.67,27.64,27.66,417300.0,19.6959,19.7101,19.6888,19.703,417300.0
2007-03-07 13:05:00,27.66,27.67,27.64,27.66,285600.0,19.703,19.7101,19.6888,19.703,285600.0
2007-03-07 13:10:00,27.65,27.66,27.65,27.65,352900.0,19.6959,19.703,19.6959,19.6959,352900.0
2007-03-07 13:15:00,27.65,27.67,27.64,27.66,357200.0,19.6959,19.7101,19.6888,19.703,357200.0
2007-03-07 13:20:00,27.66,27.69,27.66,27.69,385600.0,19.703,19.7244,19.703,19.7244,385600.0
2007-03-07 13:25:00,27.69,27.7,27.65,27.65,304600.0,19.7244,19.7315,19.6959,19.6959,304600.0
2007-03-07 13:30:00,27.65,27.68,27.63,27.67,333600.0,19.6959,19.7173,19.6817,19.7101,333600.0
2007-03-07 13:35:00,27.68,27.75,27.67,27.71,1019200.0,19.7173,19.7671,19.7101,19.7386,1019200.0
2007-03-07 13:40:00,27.72,27.72,27.68,27.68,326300.0,19.7458,19.7458,19.7173,19.7173,326300.0
2007-03-07 13:45:00,27.68,27.7,27.67,27.68,267400.0,19.7173,19.7315,19.7101,19.7173,267400.0
2007-03-07 13:50:00,27.69,27.69,27.66,27.66,151400.0,19.7244,19.7244,19.703,19.703,151400.0
2007-03-07 13:55:00,27.67,27.68,27.65,27.66,241400.0,19.7101,19.7173,19.6959,19.703,241400.0
2007-03-07 14:00:00,27.66,27.67,27.63,27.63,555200.0,19.703,19.7101,19.6817,19.6817,555200.0
2007-03-07 14:05:00,27.64,27.68,27.63,27.65,538700.0,19.6888,19.7173,19.6817,19.6959,538700.0
2007-03-07 14:10:00,27.66,27.66,27.61,27.62,642100.0,19.703,19.703,19.6674,19.6745,642100.0
2007-03-07 14:15:00,27.62,27.64,27.61,27.64,227100.0,19.6745,19.6888,19.6674,19.6888,227100.0
2007-03-07 14:20:00,27.63,27.66,27.62,27.62,353500.0,19.6817,19.703,19.6745,19.6745,353500.0
2007-03-07 14:25:00,27.62,27.64,27.62,27.64,298700.0,19.6745,19.6888,19.6745,19.6888,298700.0
2007-03-07 14:30:00,27.64,27.72,27.64,27.7,508200.0,19.6888,19.7458,19.6888,19.7315,508200.0
2007-03-07 14:35:00,27.69,27.7,27.65,27.65,612400.0,19.7244,19.7315,19.6959,19.6959,612400.0
2007-03-07 14:40:00,27.66,27.7,27.66,27.67,360800.0,19.703,19.7315,19.703,19.7101,360800.0
2007-03-07 14:45:00,27.67,27.68,27.66,27.67,190700.0,19.7101,19.7173,19.703,19.7101,190700.0
2007-03-07 14:50:00,27.67,27.68,27.67,27.67,314700.0,19.7101,19.7173,19.7101,19.7101,314700.0
2007-03-07 14:55:00,27.67,27.69,27.67,27.69,535600.0,19.7101,19.7244,19.7101,19.7244,535600.0
2007-03-07 15:00:00,27.68,27.69,27.67,27.67,247000.0,19.7173,19.7244,19.7101,19.7101,247000.0
2007-03-07 15:05:00,27.67,27.69,27.67,27.67,657700.0,19.7101,19.7244,19.7101,19.7101,657700.0
2007-03-07 15:10:00,27.67,27.69,27.67,27.68,396500.0,19.7101,19.7244,19.7101,19.7173,396500.0
2007-03-07 15:15:00,27.68,27.69,27.67,27.68,438900.0,19.7173,19.7244,19.7101,19.7173,438900.0
2007-03-07 15:20:00,27.68,27.69,27.65,27.68,1232400.0,19.7173,19.7244,19.6959,19.7173,1232400.0
2007-03-07 15:25:00,27.68,27.69,27.66,27.66,1107500.0,19.7173,19.7244,19.703,19.703,1107500.0
2007-03-07 15:30:00,27.66,27.68,27.65,27.66,838300.0,19.703,19.7173,19.6959,19.703,838300.0
2007-03-07 15:35:00,27.66,27.68,27.66,27.67,494900.0,19.703,19.7173,19.703,19.7101,494900.0
2007-03-07 15:40:00,27.68,27.68,27.65,27.66,675400.0,19.7173,19.7173,19.6959,19.703,675400.0
2007-03-07 15:45:00,27.66,27.67,27.65,27.66,1097800.0,19.703,19.7101,19.6959,19.703,1097800.0
2007-03-07 15:50:00,27.65,27.67,27.65,27.66,1364100.0,19.6959,19.7101,19.6959,19.703,1364100.0
2007-03-07 15:55:00,27.67,27.67,27.55,27.6,2961800.0,19.7101,19.7101,19.6247,19.6603,2961800.0
2007-03-08 09:30:00,27.74,27.82,27.72,27.78,2309300.0,19.76,19.817,19.7458,19.7885,2309300.0
2007-03-08 09:35:00,27.76,27.79,27.73,27.75,711500.0,19.7743,19.7956,19.7529,19.7671,711500.0
2007-03-08 09:40:00,27.76,27.76,27.73,27.75,1275700.0,19.7743,19.7743,19.7529,19.7671,1275700.0
2007-03-08 09:45:00,27.75,27.75,27.67,27.68,1221000.0,19.7671,19.7671,19.7101,19.7173,1221000.0
2007-03-08 09:50:00,27.68,27.71,27.66,27.68,808000.0,19.7173,19.7386,19.703,19.7173,808000.0
2007-03-08 09:55:00,27.68,27.71,27.68,27.7,667500.0,19.7173,19.7386,19.7173,19.7315,667500.0
2007-03-08 10:00:00,27.7,27.74,27.68,27.73,1270700.0,19.7315,19.76,19.7173,19.7529,1270700.0
2007-03-08 10:05:00,27.73,27.76,27.72,27.75,683000.0,19.7529,19.7743,19.7458,19.7671,683000.0
2007-03-08 10:10:00,27.74,27.83,27.72,27.81,971800.0,19.76,19.8241,19.7458,19.8099,971800.0
2007-03-08 10:15:00,27.81,27.85,27.8,27.81,1247600.0,19.8099,19.8384,19.8027,19.8099,1247600.0
2007-03-08 10:20:00,27.81,27.85,27.8,27.82,774400.0,19.8099,19.8384,19.8027,19.817,774400.0
2007-03-08 10:25:00,27.82,27.83,27.77,27.81,687700.0,19.817,19.8241,19.7814,19.8099,687700.0
2007-03-08 10:30:00,27.81,27.81,27.75,27.76,581500.0,19.8099,19.8099,19.7671,19.7743,581500.0
2007-03-08 10:35:00,27.77,27.83,27.76,27.81,497200.0,19.7814,19.8241,19.7743,19.8099,497200.0
2007-03-08 10:40:00,27.81,27.81,27.78,27.78,433800.0,19.8099,19.8099,19.7885,19.7885,433800.0
2007-03-08 10:45:00,27.79,27.79,27.76,27.79,509300.0,19.7956,19.7956,19.7743,19.7956,509300.0
2007-03-08 10:50:00,27.78,27.79,27.76,27.76,335500.0,19.7885,19.7956,19.7743,19.7743,335500.0
2007-03-08 10:55:00,27.77,27.77,27.72,27.74,765300.0,19.7814,19.7814,19.7458,19.76,765300.0
2007-03-08 11:00:00,27.74,27.75,27.72,27.72,265100.0,19.76,19.7671,19.7458,19.7458,265100.0
2007-03-08 11:05:00,27.73,27.75,27.72,27.74,304600.0,19.7529,19.7671,19.7458,19.76,304600.0
2007-03-08 11:10:00,27.73,27.74,27.72,27.73,386000.0,19.7529,19.76,19.7458,19.7529,386000.0
2007-03-08 11:15:00,27.73,27.73,27.69,27.69,951000.0,19.7529,19.7529,19.7244,19.7244,951000.0
2007-03-08 11:20:00,27.69,27.71,27.67,27.7,1092400.0,19.7244,19.7386,19.7101,19.7315,1092400.0
2007-03-08 11:25:00,27.69,27.7,27.66,27.67,518600.0,19.7244,19.7315,19.703,19.7101,518600.0
2007-03-08 11:30:00,27.66,27.69,27.66,27.69,373700.0,19.703,19.7244,19.703,19.7244,373700.0
2007-03-08 11:35:00,27.69,27.7,27.68,27.69,162300.0,19.7244,19.7315,19.7173,19.7244,162300.0
2007-03-08 11:40:00,27.7,27.74,27.65,27.73,744500.0,19.7315,19.76,19.6959,19.7529,744500.0
2007-03-08 11:45:00,27.73,27.74,27.7,27.71,972800.0,19.7529,19.76,19.7315,19.7386,972800.0
2007-03-08 11:50:00,27.71,27.74,27.71,27.72,594000.0,19.7386,19.76,19.7386,19.7458,594000.0
2007-03-08 11:55:00,27.72,27.75,27.69,27.7,1114300.0,19.7458,19.7671,19.7244,19.7315,1114300.0
2007-03-08 12:00:00,27.7,27.7,27.69,27.69,337600.0,19.7315,19.7315,19.7244,19.7244,337600.0
2007-03-08 12:05:00,27.69,27.7,27.68,27.68,216500.0,19.7244,19.7315,19.7173,19.7173,216500.0
2007-03-08 12:10:00,27.68,27.69,27.68,27.69,277700.0,19.7173,19.7244,19.7173,19.7244,277700.0
2007-03-08 12:15:00,27.68,27.7,27.67,27.67,390700.0,19.7173,19.7315,19.7101,19.7101,390700.0
2007-03-08 12:20:00,27.67,27.68,27.66,27.66,511700.0,19.7101,19.7173,19.703,19.703,511700.0
2007-03-08 12:25:00,27.66,27.67,27.64,27.65,837100.0,19.703,19.7101,19.6888,19.6959,837100.0
2007-03-08 12:30:00,27.65,27.66,27.65,27.65,633300.0,19.6959,19.703,19.6959,19.6959,633300.0
2007-03-08 12:35:00,27.65,27.66,27.63,27.64,649900.0,19.6959,19.703,19.6817,19.6888,649900.0
2007-03-08 12:40:00,27.63,27.64,27.61,27.61,465100.0,19.6817,19.6888,19.6674,19.6674,465100.0
2007-03-08 12:45:00,27.61,27.62,27.6,27.62,469800.0,19.6674,19.6745,19.6603,19.6745,469800.0
2007-03-08 12:50:00,27.61,27.63,27.6,27.61,597900.0,19.6674,19.6817,19.6603,19.6674,597900.0
2007-03-08 12:55:00,27.6,27.65,26.6,27.59,2040700.0,19.6603,19.6959,18.948,19.6532,2040700.0
2007-03-08 13:00:00,27.59,27.6,27.59,27.59,1116700.0,19.6532,19.6603,19.6532,19.6532,1116700.0
2007-03-08 13:05:00,27.59,27.6,27.59,27.59,1067800.0,19.6532,19.6603,19.6532,19.6532,1067800.0
2007-03-08 13:10:00,27.6,27.6,27.57,27.57,894000.0,19.6603,19.6603,19.6389,19.6389,894000.0
2007-03-08 13:15:00,27.58,27.58,27.55,27.56,1050000.0,19.646,19.646,19.6247,19.6318,1050000.0
2007-03-08 13:20:00,27.57,27.57,27.55,27.55,629300.0,19.6389,19.6389,19.6247,19.6247,629300.0
2007-03-08 13:25:00,27.56,27.58,27.53,27.54,595300.0,19.6318,19.646,19.6104,19.6175,595300.0
2007-03-08 13:30:00,27.53,27.55,27.53,27.53,782100.0,19.6104,19.6247,19.6104,19.6104,782100.0
2007-03-08 13:35:00,27.53,27.54,27.53,27.54,521200.0,19.6104,19.6175,19.6104,19.6175,521200.0
2007-03-08 13:40:00,27.54,27.54,27.45,27.53,564600.0,19.6175,19.6175,19.5534,19.6104,564600.0
2007-03-08 13:45:00,27.52,27.56,27.52,27.55,509300.0,19.6033,19.6318,19.6033,19.6247,509300.0
2007-03-08 13:50:00,27.56,27.56,27.53,27.54,352800.0,19.6318,19.6318,19.6104,19.6175,352800.0
2007-03-08 13:55:00,27.54,27.55,27.53,27.54,264000.0,19.6175,19.6247,19.6104,19.6175,264000.0
2007-03-08 14:00:00,27.54,27.55,27.48,27.5,1135700.0,19.6175,19.6247,19.5748,19.5891,1135700.0
2007-03-08 14:05:00,27.49,27.5,27.49,27.5,1047000.0,19.5819,19.5891,19.5819,19.5891,1047000.0
2007-03-08 14:10:00,27.5,27.5,27.39,27.39,1074500.0,19.5891,19.5891,19.5107,19.5107,1074500.0
2007-03-08 14:15:00,27.4,27.44,27.38,27.42,1421600.0,19.5178,19.5463,19.5036,19.5321,1421600.0
2007-03-08 14:20:00,27.42,27.44,27.4,27.43,648800.0,19.5321,19.5463,19.5178,19.5392,648800.0
2007-03-08 14:25:00,27.43,27.44,27.35,27.35,822800.0,19.5392,19.5463,19.4822,19.4822,822800.0
2007-03-08 14:30:00,27.35,27.37,27.29,27.31,1665100.0,19.4822,19.4964,19.4395,19.4537,1665100.0
2007-03-08 14:35:00,27.31,27.31,27.21,27.3,2280700.0,19.4537,19.4537,19.3825,19.4466,2280700.0
2007-03-08 14:40:00,27.3,27.34,27.27,27.31,1629400.0,19.4466,19.4751,19.4252,19.4537,1629400.0
2007-03-08 14:45:00,27.31,27.38,27.3,27.33,1472100.0,19.4537,19.5036,19.4466,19.468,1472100.0
2007-03-08 14:50:00,27.34,27.35,27.29,27.32,745700.0,19.4751,19.4822,19.4395,19.4608,745700.0
2007-03-08 14:55:00,27.31,27.33,27.3,27.3,561600.0,19.4537,19.468,19.4466,19.4466,561600.0
2007-03-08 15:00:00,27.3,27.36,27.29,27.35,717800.0,19.4466,19.4893,19.4395,19.4822,717800.0
2007-03-08 15:05:00,27.35,27.37,27.31,27.33,1020200.0,19.4822,19.4964,19.4537,19.468,1020200.0
2007-03-08 15:10:00,27.34,27.36,27.32,27.34,543700.0,19.4751,19.4893,19.4608,19.4751,543700.0
2007-03-08 15:15:00,27.34,27.37,27.32,27.35,606800.0,19.4751,19.4964,19.4608,19.4822,606800.0
2007-03-08 15:20:00,27.35,27.36,27.33,27.34,593100.0,19.4822,19.4893,19.468,19.4751,593100.0
2007-03-08 15:25:00,27.33,27.34,27.31,27.33,1315700.0,19.468,19.4751,19.4537,19.468,1315700.0
2007-03-08 15:30:00,27.33,27.38,27.32,27.37,1195200.0,19.468,19.5036,19.4608,19.4964,1195200.0
2007-03-08 15:35:00,27.37,27.39,27.32,27.32,721300.0,19.4964,19.5107,19.4608,19.4608,721300.0
2007-03-08 15:40:00,27.32,27.37,27.32,27.37,1322100.0,19.4608,19.4964,19.4608,19.4964,1322100.0
2007-03-08 15:45:00,27.37,27.37,27.34,27.35,1170900.0,19.4964,19.4964,19.4751,19.4822,1170900.0
2007-03-08 15:50:00,27.34,27.38,27.32,27.33,2440200.0,19.4751,19.5036,19.4608,19.468,2440200.0
2007-03-08 15:55:00,27.33,27.34,27.27,27.34,2716100.0,19.468,19.4751,19.4252,19.4751,2716100.0
2007-03-09 09:30:00,27.42,27.48,27.4,27.44,1567200.0,19.5321,19.5748,19.5178,19.5463,1567200.0
2007-03-09 09:35:00,27.44,27.47,27.4,27.4,1981300.0,19.5463,19.5677,19.5178,19.5178,1981300.0
2007-03-09 09:40:00,27.41,27.42,27.38,27.4,1470100.0,19.5249,19.5321,19.5036,19.5178,1470100.0
2007-03-09 09:45:00,27.39,27.4,27.3,27.39,1117200.0,19.5107,19.5178,19.4466,19.5107,1117200.0
2007-03-09 09:50:00,27.4,27.4,27.32,27.32,1119100.0,19.5178,19.5178,19.4608,19.4608,1119100.0
2007-03-09 09:55:00,27.33,27.33,27.21,27.23,1554700.0,19.468,19.468,19.3825,19.3967,1554700.0
2007-03-09 10:00:00,27.23,27.25,27.21,27.24,1370500.0,19.3967,19.411,19.3825,19.4038,1370500.0
2007-03-09 10:05:00,27.23,27.35,27.03,27.13,1939400.0,19.3967,19.4822,19.2543,19.3255,1939400.0
2007-03-09 10:10:00,27.13,27.2,27.13,27.19,1384200.0,19.3255,19.3754,19.3255,19.3682,1384200.0
2007-03-09 10:15:00,27.19,27.19,27.12,27.14,1241500.0,19.3682,19.3682,19.3184,19.3326,1241500.0
2007-03-09 10:20:00,27.14,27.17,27.14,27.17,750700.0,19.3326,19.354,19.3326,19.354,750700.0
2007-03-09 10:25:00,27.17,27.24,27.16,27.24,752800.0,19.354,19.4038,19.3469,19.4038,752800.0
2007-03-09 10:30:00,27.24,27.25,27.21,27.23,414400.0,19.4038,19.411,19.3825,19.3967,414400.0
2007-03-09 10:35:00,27.22,27.26,27.22,27.24,1195000.0,19.3896,19.4181,19.3896,19.4038,1195000.0
2007-03-09 10:40:00,27.24,27.27,27.23,27.25,674300.0,19.4038,19.4252,19.3967,19.411,674300.0
2007-03-09 10:45:00,27.26,27.26,27.23,27.24,294700.0,19.4181,19.4181,19.3967,19.4038,294700.0
2007-03-09 10:50:00,27.24,27.31,27.24,27.28,571900.0,19.4038,19.4537,19.4038,19.4323,571900.0
2007-03-09 10:55:00,27.29,27.3,27.25,27.29,302900.0,19.4395,19.4466,19.411,19.4395,302900.0
2007-03-09 11:00:00,27.28,27.28,27.24,27.26,601700.0,19.4323,19.4323,19.4038,19.4181,601700.0
2007-03-09 11:05:00,27.26,27.29,27.26,27.28,421400.0,19.4181,19.4395,19.4181,19.4323,421400.0
2007-03-09 11:10:00,27.28,27.31,27.27,27.29,640600.0,19.4323,19.4537,19.4252,19.4395,640600.0
2007-03-09 11:15:00,27.28,27.32,27.28,27.29,639100.0,19.4323,19.4608,19.4323,19.4395,639100.0
2007-03-09 11:20:00,27.29,27.3,27.26,27.27,503200.0,19.4395,19.4466,19.4181,19.4252,503200.0
2007-03-09 11:25:00,27.28,27.3,27.27,27.29,288100.0,19.4323,19.4466,19.4252,19.4395,288100.0
2007-03-09 11:30:00,27.28,27.29,27.26,27.29,329500.0,19.4323,19.4395,19.4181,19.4395,329500.0
2007-03-09 11:35:00,27.29,27.32,27.28,27.3,523200.0,19.4395,19.4608,19.4323,19.4466,523200.0
2007-03-09 11:40:00,27.31,27.31,27.27,27.28,223400.0,19.4537,19.4537,19.4252,19.4323,223400.0
2007-03-09 11:45:00,27.27,27.28,27.27,27.27,177700.0,19.4252,19.4323,19.4252,19.4252,177700.0
2007-03-09 11:50:00,27.27,27.3,27.27,27.3,418900.0,19.4252,19.4466,19.4252,19.4466,418900.0
2007-03-09 11:55:00,27.29,27.3,27.27,27.28,461600.0,19.4395,19.4466,19.4252,19.4323,461600.0
2007-03-09 12:00:00,27.29,27.32,27.28,27.29,375600.0,19.4395,19.4608,19.4323,19.4395,375600.0
2007-03-09 12:05:00,27.3,27.32,27.29,27.29,829400.0,19.4466,19.4608,19.4395,19.4395,829400.0
2007-03-09 12:10:00,27.29,27.3,27.27,27.29,641900.0,19.4395,19.4466,19.4252,19.4395,641900.0
2007-03-09 12:15:00,27.28,27.29,27.26,27.28,401500.0,19.4323,19.4395,19.4181,19.4323,401500.0
2007-03-09 12:20:00,27.28,27.3,27.26,27.3,119600.0,19.4323,19.4466,19.4181,19.4466,119600.0
2007-03-09 12:25:00,27.29,27.3,27.27,27.27,355200.0,19.4395,19.4466,19.4252,19.4252,355200.0
2007-03-09 12:30:00,27.27,27.28,27.25,27.26,387100.0,19.4252,19.4323,19.411,19.4181,387100.0
2007-03-09 12:35:00,27.26,27.28,27.24,27.28,528800.0,19.4181,19.4323,19.4038,19.4323,528800.0
2007-03-09 12:40:00,27.27,27.28,27.24,27.24,284200.0,19.4252,19.4323,19.4038,19.4038,284200.0
2007-03-09 12:45:00,27.24,27.25,27.22,27.23,390500.0,19.4038,19.411,19.3896,19.3967,390500.0
2007-03-09 12:50:00,27.23,27.24,27.2,27.21,306900.0,19.3967,19.4038,19.3754,19.3825,306900.0
2007-03-09 12:55:00,27.2,27.22,27.17,27.21,580900.0,19.3754,19.3896,19.354,19.3825,580900.0
2007-03-09 13:00:00,27.22,27.29,27.21,27.24,957100.0,19.3896,19.4395,19.3825,19.4038,957100.0
2007-03-09 13:05:00,27.24,27.25,27.22,27.23,430500.0,19.4038,19.411,19.3896,19.3967,430500.0
2007-03-09 13:10:00,27.23,27.24,27.2,27.2,690500.0,19.3967,19.4038,19.3754,19.3754,690500.0
2007-03-09 13:15:00,27.2,27.21,27.19,27.2,512100.0,19.3754,19.3825,19.3682,19.3754,512100.0
2007-03-09 13:20:00,27.19,27.22,27.19,27.21,464500.0,19.3682,19.3896,19.3682,19.3825,464500.0
2007-03-09 13:25:00,27.2,27.24,27.2,27.24,285700.0,19.3754,19.4038,19.3754,19.4038,285700.0
2007-03-09 13:30:00,27.24,27.25,27.21,27.22,197800.0,19.4038,19.411,19.3825,19.3896,197800.0
2007-03-09 13:35:00,27.22,27.23,27.19,27.21,458400.0,19.3896,19.3967,19.3682,19.3825,458400.0
2007-03-09 13:40:00,27.2,27.24,27.2,27.23,247300.0,19.3754,19.4038,19.3754,19.3967,247300.0
2007-03-09 13:45:00,27.23,27.26,27.23,27.25,184000.0,19.3967,19.4181,19.3967,19.411,184000.0
2007-03-09 13:50:00,27.26,27.26,27.22,27.23,354500.0,19.4181,19.4181,19.3896,19.3967,354500.0
2007-03-09 13:55:00,27.23,27.23,27.19,27.19,549100.0,19.3967,19.3967,19.3682,19.3682,549100.0
2007-03-09 14:00:00,27.19,27.24,27.16,27.23,1188700.0,19.3682,19.4038,19.3469,19.3967,1188700.0
2007-03-09 14:05:00,27.22,27.26,27.19,27.24,763100.0,19.3896,19.4181,19.3682,19.4038,763100.0
2007-03-09 14:10:00,27.23,27.24,27.2,27.21,375300.0,19.3967,19.4038,19.3754,19.3825,375300.0
2007-03-09 14:15:00,27.21,27.22,27.2,27.2,388300.0,19.3825,19.3896,19.3754,19.3754,388300.0
2007-03-09 14:20:00,27.2,27.23,27.18,27.22,846100.0,19.3754,19.3967,19.3611,19.3896,846100.0
2007-03-09 14:25:00,27.22,27.23,27.15,27.17,606900.0,19.3896,19.3967,19.3397,19.354,606900.0
2007-03-09 14:30:00,27.16,27.21,27.11,27.12,731300.0,19.3469,19.3825,19.3112,19.3184,731300.0
2007-03-09 14:35:00,27.13,27.18,27.12,27.18,599300.0,19.3255,19.3611,19.3184,19.3611,599300.0
2007-03-09 14:40:00,27.17,27.21,27.17,27.2,734700.0,19.354,19.3825,19.354,19.3754,734700.0
2007-03-09 14:45:00,27.19,27.24,27.19,27.21,355700.0,19.3682,19.4038,19.3682,19.3825,355700.0
2007-03-09 14:50:00,27.2,27.21,27.18,27.2,236700.0,19.3754,19.3825,19.3611,19.3754,236700.0
2007-03-09 14:55:00,27.19,27.24,27.18,27.23,720400.0,19.3682,19.4038,19.3611,19.3967,720400.0
2007-03-09 15:00:00,27.23,27.25,27.19,27.19,423100.0,19.3967,19.411,19.3682,19.3682,423100.0
2007-03-09 15:05:00,27.19,27.21,27.19,27.2,441300.0,19.3682,19.3825,19.3682,19.3754,441300.0
2007-03-09 15:10:00,27.2,27.22,27.18,27.22,466300.0,19.3754,19.3896,19.3611,19.3896,466300.0
2007-03-09 15:15:00,27.21,27.26,27.21,27.22,576900.0,19.3825,19.4181,19.3825,19.3896,576900.0
2007-03-09 15:20:00,27.22,27.25,27.22,27.25,1052900.0,19.3896,19.411,19.3896,19.411,1052900.0
2007-03-09 15:25:00,27.24,27.3,27.23,27.3,947700.0,19.4038,19.4466,19.3967,19.4466,947700.0
2007-03-09 15:30:00,27.29,27.31,27.25,27.28,1289500.0,19.4395,19.4537,19.411,19.4323,1289500.0
2007-03-09 15:35:00,27.28,27.34,27.28,27.34,1397100.0,19.4323,19.4751,19.4323,19.4751,1397100.0
2007-03-09 15:40:00,27.33,27.38,27.33,27.37,1156600.0,19.468,19.5036,19.468,19.4964,1156600.0
2007-03-09 15:45:00,27.36,27.4,27.35,27.37,1022500.0,19.4893,19.5178,19.4822,19.4964,1022500.0
2007-03-09 15:50:00,27.36,27.38,27.35,27.38,765200.0,19.4893,19.5036,19.4822,19.5036,765200.0
2007-03-09 15:55:00,27.38,27.39,27.29,27.29,1274500.0,19.5036,19.5107,19.4395,19.4395,1274500.0
2007-03-12 09:30:00,27.16,27.3,27.13,27.3,1915300.0,19.3469,19.4466,19.3255,19.4466,1915300.0
2007-03-12 09:35:00,27.3,27.37,27.28,27.29,774200.0,19.4466,19.4964,19.4323,19.4395,774200.0
2007-03-12 09:40:00,27.29,27.37,27.28,27.31,547100.0,19.4395,19.4964,19.4323,19.4537,547100.0
2007-03-12 09:45:00,27.31,27.31,27.18,27.22,882400.0,19.4537,19.4537,19.3611,19.3896,882400.0
2007-03-12 09:50:00,27.22,27.3,27.22,27.26,608600.0,19.3896,19.4466,19.3896,19.4181,608600.0
2007-03-12 09:55:00,27.26,27.27,27.22,27.24,569400.0,19.4181,19.4252,19.3896,19.4038,569400.0
2007-03-12 10:00:00,27.24,27.27,27.22,27.27,477200.0,19.4038,19.4252,19.3896,19.4252,477200.0
2007-03-12 10:05:00,27.27,27.27,27.22,27.22,301000.0,19.4252,19.4252,19.3896,19.3896,301000.0
2007-03-12 10:10:00,27.22,27.3,27.21,27.28,583900.0,19.3896,19.4466,19.3825,19.4323,583900.0
2007-03-12 10:15:00,27.28,27.29,27.25,27.27,256600.0,19.4323,19.4395,19.411,19.4252,256600.0
2007-03-12 10:20:00,27.26,27.34,27.26,27.29,319100.0,19.4181,19.4751,19.4181,19.4395,319100.0
2007-03-12 10:25:00,27.28,27.29,27.23,27.25,373000.0,19.4323,19.4395,19.3967,19.411,373000.0
2007-03-12 10:30:00,27.26,27.27,27.24,27.27,153200.0,19.4181,19.4252,19.4038,19.4252,153200.0
2007-03-12 10:35:00,27.26,27.29,27.26,27.29,118200.0,19.4181,19.4395,19.4181,19.4395,118200.0
2007-03-12 10:40:00,27.29,27.31,27.28,27.3,626100.0,19.4395,19.4537,19.4323,19.4466,626100.0
2007-03-12 10:45:00,27.29,27.3,27.25,27.28,1053700.0,19.4395,19.4466,19.411,19.4323,1053700.0
2007-03-12 10:50:00,27.27,27.28,27.26,27.26,126900.0,19.4252,19.4323,19.4181,19.4181,126900.0
2007-03-12 10:55:00,27.26,27.28,27.25,27.28,244000.0,19.4181,19.4323,19.411,19.4323,244000.0
2007-03-12 11:00:00,27.28,27.28,27.27,27.28,115000.0,19.4323,19.4323,19.4252,19.4323,115000.0
2007-03-12 11:05:00,27.28,27.29,27.25,27.26,387500.0,19.4323,19.4395,19.411,19.4181,387500.0
2007-03-12 11:10:00,27.27,27.28,27.25,27.25,402000.0,19.4252,19.4323,19.411,19.411,402000.0
2007-03-12 11:15:00,27.25,27.28,27.22,27.27,588600.0,19.411,19.4323,19.3896,19.4252,588600.0
2007-03-12 11:20:00,27.27,27.29,27.23,27.24,343100.0,19.4252,19.4395,19.3967,19.4038,343100.0
2007-03-12 11:25:00,27.25,27.25,27.23,27.24,363700.0,19.411,19.411,19.3967,19.4038,363700.0
2007-03-12 11:30:00,27.24,27.27,27.22,27.23,314400.0,19.4038,19.4252,19.3896,19.3967,314400.0
2007-03-12 11:35:00,27.23,27.25,27.22,27.25,183200.0,19.3967,19.411,19.3896,19.411,183200.0
2007-03-12 11:40:00,27.24,27.25,27.22,27.23,178800.0,19.4038,19.411,19.3896,19.3967,178800.0
2007-03-12 11:45:00,27.23,27.24,27.19,27.19,554300.0,19.3967,19.4038,19.3682,19.3682,554300.0
2007-03-12 11:50:00,27.19,27.23,27.19,27.23,487100.0,19.3682,19.3967,19.3682,19.3967,487100.0
2007-03-12 11:55:00,27.22,27.23,27.2,27.2,283700.0,19.3896,19.3967,19.3754,19.3754,283700.0
2007-03-12 12:00:00,27.21,27.21,27.19,27.2,326000.0,19.3825,19.3825,19.3682,19.3754,326000.0
2007-03-12 12:05:00,27.2,27.25,27.19,27.24,601600.0,19.3754,19.411,19.3682,19.4038,601600.0
2007-03-12 12:10:00,27.25,27.32,27.24,27.31,419100.0,19.411,19.4608,19.4038,19.4537,419100.0
2007-03-12 12:15:00,27.31,27.31,27.29,27.3,359300.0,19.4537,19.4537,19.4395,19.4466,359300.0
2007-03-12 12:20:00,27.29,27.31,27.29,27.31,309300.0,19.4395,19.4537,19.4395,19.4537,309300.0
2007-03-12 12:25:00,27.3,27.34,27.3,27.32,471500.0,19.4466,19.4751,19.4466,19.4608,471500.0
2007-03-12 12:30:00,27.31,27.34,27.3,27.33,245800.0,19.4537,19.4751,19.4466,19.468,245800.0
2007-03-12 12:35:00,27.33,27.38,27.33,27.37,660800.0,19.468,19.5036,19.468,19.4964,660800.0
2007-03-12 12:40:00,27.38,27.39,27.36,27.38,404500.0,19.5036,19.5107,19.4893,19.5036,404500.0
2007-03-12 12:45:00,27.38,27.41,27.38,27.4,671900.0,19.5036,19.5249,19.5036,19.5178,671900.0
2007-03-12 12:50:00,27.4,27.41,27.39,27.39,199400.0,19.5178,19.5249,19.5107,19.5107,199400.0
2007-03-12 12:55:00,27.39,27.45,27.39,27.44,443000.0,19.5107,19.5534,19.5107,19.5463,443000.0
2007-03-12 13:00:00,27.45,27.45,27.41,27.42,385100.0,19.5534,19.5534,19.5249,19.5321,385100.0
2007-03-12 13:05:00,27.42,27.44,27.42,27.44,390000.0,19.5321,19.5463,19.5321,19.5463,390000.0
2007-03-12 13:10:00,27.43,27.44,27.4,27.41,242700.0,19.5392,19.5463,19.5178,19.5249,242700.0
2007-03-12 13:15:00,27.4,27.41,27.39,27.4,154800.0,19.5178,19.5249,19.5107,19.5178,154800.0
2007-03-12 13:20:00,27.4,27.4,27.39,27.4,141600.0,19.5178,19.5178,19.5107,19.5178,141600.0
2007-03-12 13:25:00,27.39,27.4,27.36,27.39,462300.0,19.5107,19.5178,19.4893,19.5107,462300.0
2007-03-12 13:30:00,27.38,27.4,27.35,27.35,400900.0,19.5036,19.5178,19.4822,19.4822,400900.0
2007-03-12 13:35:00,27.36,27.39,27.35,27.37,261000.0,19.4893,19.5107,19.4822,19.4964,261000.0
2007-03-12 13:40:00,27.37,27.38,27.34,27.34,292400.0,19.4964,19.5036,19.4751,19.4751,292400.0
2007-03-12 13:45:00,27.34,27.35,27.32,27.32,200400.0,19.4751,19.4822,19.4608,19.4608,200400.0
2007-03-12 13:50:00,27.32,27.35,27.32,27.35,309500.0,19.4608,19.4822,19.4608,19.4822,309500.0
2007-03-12 13:55:00,27.35,27.37,27.34,27.37,286100.0,19.4822,19.4964,19.4751,19.4964,286100.0
2007-03-12 14:00:00,27.37,27.37,27.35,27.35,111100.0,19.4964,19.4964,19.4822,19.4822,111100.0
2007-03-12 14:05:00,27.35,27.36,27.35,27.36,91000.0,19.4822,19.4893,19.4822,19.4893,91000.0
2007-03-12 14:10:00,27.35,27.37,27.35,27.37,141000.0,19.4822,19.4964,19.4822,19.4964,141000.0
2007-03-12 14:15:00,27.37,27.41,27.36,27.41,375800.0,19.4964,19.5249,19.4893,19.5249,375800.0
2007-03-12 14:20:00,27.41,27.44,27.4,27.43,452300.0,19.5249,19.5463,19.5178,19.5392,452300.0
2007-03-12 14:25:00,27.43,27.45,27.42,27.42,230800.0,19.5392,19.5534,19.5321,19.5321,230800.0
2007-03-12 14:30:00,27.43,27.44,27.4,27.41,416600.0,19.5392,19.5463,19.5178,19.5249,416600.0
2007-03-12 14:35:00,27.41,27.43,27.4,27.42,345700.0,19.5249,19.5392,19.5178,19.5321,345700.0
2007-03-12 14:40:00,27.43,27.45,27.42,27.43,413000.0,19.5392,19.5534,19.5321,19.5392,413000.0
2007-03-12 14:45:00,27.43,27.45,27.43,27.43,231800.0,19.5392,19.5534,19.5392,19.5392,231800.0
2007-03-12 14:50:00,27.44,27.45,27.42,27.42,203800.0,19.5463,19.5534,19.5321,19.5321,203800.0
2007-03-12 14:55:00,27.42,27.43,27.42,27.42,193600.0,19.5321,19.5392,19.5321,19.5321,193600.0
2007-03-12 15:00:00,27.42,27.44,27.42,27.43,186000.0,19.5321,19.5463,19.5321,19.5392,186000.0
2007-03-12 15:05:00,27.43,27.45,27.43,27.44,309400.0,19.5392,19.5534,19.5392,19.5463,309400.0
2007-03-12 15:10:00,27.44,27.48,27.44,27.45,656500.0,19.5463,19.5748,19.5463,19.5534,656500.0
2007-03-12 15:15:00,27.46,27.47,27.44,27.46,547000.0,19.5606,19.5677,19.5463,19.5606,547000.0
2007-03-12 15:20:00,27.46,27.47,27.42,27.43,611800.0,19.5606,19.5677,19.5321,19.5392,611800.0
2007-03-12 15:25:00,27.44,27.44,27.42,27.43,212500.0,19.5463,19.5463,19.5321,19.5392,212500.0
2007-03-12 15:30:00,27.43,27.43,27.37,27.42,776000.0,19.5392,19.5392,19.4964,19.5321,776000.0
2007-03-12 15:35:00,27.42,27.42,27.35,27.36,918800.0,19.5321,19.5321,19.4822,19.4893,918800.0
2007-03-12 15:40:00,27.36,27.4,27.23,27.39,523200.0,19.4893,19.5178,19.3967,19.5107,523200.0
2007-03-12 15:45:00,27.39,27.45,27.39,27.45,928600.0,19.5107,19.5534,19.5107,19.5534,928600.0
2007-03-12 15:50:00,27.44,27.44,27.41,27.43,713500.0,19.5463,19.5463,19.5249,19.5392,713500.0
2007-03-12 15:55:00,27.43,27.46,27.41,27.46,1725100.0,19.5392,19.5606,19.5249,19.5606,1725100.0
2007-03-13 09:30:00,27.25,27.26,27.17,27.17,1855800.0,19.411,19.4181,19.354,19.354,1855800.0
2007-03-13 09:35:00,27.17,27.18,27.07,27.14,1118500.0,19.354,19.3611,19.2827,19.3326,1118500.0
2007-03-13 09:40:00,27.14,27.22,27.14,27.19,644700.0,19.3326,19.3896,19.3326,19.3682,644700.0
2007-03-13 09:45:00,27.2,27.25,27.18,27.25,1063700.0,19.3754,19.411,19.3611,19.411,1063700.0
2007-03-13 09:50:00,27.25,27.4,27.24,27.37,886900.0,19.411,19.5178,19.4038,19.4964,886900.0
2007-03-13 09:55:00,27.38,27.38,27.29,27.3,589200.0,19.5036,19.5036,19.4395,19.4466,589200.0
2007-03-13 10:00:00,27.3,27.3,27.24,27.26,366200.0,19.4466,19.4466,19.4038,19.4181,366200.0
2007-03-13 10:05:00,27.25,27.25,27.17,27.23,920500.0,19.411,19.411,19.354,19.3967,920500.0
2007-03-13 10:10:00,27.23,27.31,27.22,27.28,526700.0,19.3967,19.4537,19.3896,19.4323,526700.0
2007-03-13 10:15:00,27.28,27.28,27.21,27.25,698900.0,19.4323,19.4323,19.3825,19.411,698900.0
2007-03-13 10:20:00,27.26,27.27,27.21,27.26,436100.0,19.4181,19.4252,19.3825,19.4181,436100.0
2007-03-13 10:25:00,27.27,27.29,27.24,27.25,412900.0,19.4252,19.4395,19.4038,19.411,412900.0
2007-03-13 10:30:00,27.26,27.27,27.22,27.22,906800.0,19.4181,19.4252,19.3896,19.3896,906800.0
2007-03-13 10:35:00,27.22,27.24,27.2,27.22,746400.0,19.3896,19.4038,19.3754,19.3896,746400.0
2007-03-13 10:40:00,27.21,27.23,27.2,27.21,598600.0,19.3825,19.3967,19.3754,19.3825,598600.0
2007-03-13 10:45:00,27.21,27.23,27.19,27.21,1254600.0,19.3825,19.3967,19.3682,19.3825,1254600.0
2007-03-13 10:50:00,27.21,27.71,27.2,27.23,1696400.0,19.3825,19.7386,19.3754,19.3967,1696400.0
2007-03-13 10:55:00,27.23,27.25,27.21,27.24,689200.0,19.3967,19.411,19.3825,19.4038,689200.0
2007-03-13 11:00:00,27.25,27.25,27.22,27.24,416200.0,19.411,19.411,19.3896,19.4038,416200.0
2007-03-13 11:05:00,27.24,27.25,27.22,27.24,335700.0,19.4038,19.411,19.3896,19.4038,335700.0
2007-03-13 11:10:00,27.24,27.29,27.24,27.26,494400.0,19.4038,19.4395,19.4038,19.4181,494400.0
2007-03-13 11:15:00,27.25,27.27,27.25,27.25,796300.0,19.411,19.4252,19.411,19.411,796300.0
2007-03-13 11:20:00,27.25,27.26,27.23,27.24,524300.0,19.411,19.4181,19.3967,19.4038,524300.0
2007-03-13 11:25:00,27.24,27.24,27.15,27.15,812000.0,19.4038,19.4038,19.3397,19.3397,812000.0
2007-03-13 11:30:00,27.16,27.22,27.12,27.17,1329000.0,19.3469,19.3896,19.3184,19.354,1329000.0
2007-03-13 11:35:00,27.17,27.22,27.16,27.19,716300.0,19.354,19.3896,19.3469,19.3682,716300.0
2007-03-13 11:40:00,27.19,27.2,27.17,27.19,477900.0,19.3682,19.3754,19.354,19.3682,477900.0
2007-03-13 11:45:00,27.19,27.21,27.12,27.12,309300.0,19.3682,19.3825,19.3184,19.3184,309300.0
2007-03-13 11:50:00,27.12,27.17,27.12,27.16,607200.0,19.3184,19.354,19.3184,19.3469,607200.0
2007-03-13 11:55:00,27.17,27.18,27.16,27.17,184000.0,19.354,19.3611,19.3469,19.354,184000.0
2007-03-13 12:00:00,27.18,27.18,27.13,27.14,490200.0,19.3611,19.3611,19.3255,19.3326,490200.0
2007-03-13 12:05:00,27.14,27.18,27.13,27.17,276900.0,19.3326,19.3611,19.3255,19.354,276900.0
2007-03-13 12:10:00,27.17,27.18,27.12,27.13,291800.0,19.354,19.3611,19.3184,19.3255,291800.0
2007-03-13 12:15:00,27.13,27.15,27.06,27.08,1201800.0,19.3255,19.3397,19.2756,19.2899,1201800.0
2007-03-13 12:20:00,27.08,27.09,26.95,27.03,2254000.0,19.2899,19.297,19.1973,19.2543,2254000.0
2007-03-13 12:25:00,27.03,27.03,27.0,27.01,1115600.0,19.2543,19.2543,19.2329,19.24,1115600.0
2007-03-13 12:30:00,27.01,27.02,26.95,27.01,1688500.0,19.24,19.2471,19.1973,19.24,1688500.0
2007-03-13 12:35:00,27.01,27.07,26.98,27.06,695700.0,19.24,19.2827,19.2186,19.2756,695700.0
2007-03-13 12:40:00,27.06,27.08,27.01,27.07,712100.0,19.2756,19.2899,19.24,19.2827,712100.0
2007-03-13 12:45:00,27.08,27.08,27.05,27.05,420000.0,19.2899,19.2899,19.2685,19.2685,420000.0
2007-03-13 12:50:00,27.06,27.11,27.04,27.1,956100.0,19.2756,19.3112,19.2614,19.3041,956100.0
2007-03-13 12:55:00,27.09,27.1,27.05,27.06,285900.0,19.297,19.3041,19.2685,19.2756,285900.0
2007-03-13 13:00:00,27.06,27.1,27.05,27.08,923500.0,19.2756,19.3041,19.2685,19.2899,923500.0
2007-03-13 13:05:00,27.09,27.11,27.05,27.07,488300.0,19.297,19.3112,19.2685,19.2827,488300.0
2007-03-13 13:10:00,27.07,27.09,27.05,27.06,313500.0,19.2827,19.297,19.2685,19.2756,313500.0
2007-03-13 13:15:00,27.07,27.13,27.04,27.12,815100.0,19.2827,19.3255,19.2614,19.3184,815100.0
2007-03-13 13:20:00,27.11,27.12,27.07,27.08,342200.0,19.3112,19.3184,19.2827,19.2899,342200.0
2007-03-13 13:25:00,27.08,27.1,27.06,27.06,364300.0,19.2899,19.3041,19.2756,19.2756,364300.0
2007-03-13 13:30:00,27.06,27.09,27.04,27.05,689800.0,19.2756,19.297,19.2614,19.2685,689800.0
2007-03-13 13:35:00,27.04,27.07,27.0,27.02,889100.0,19.2614,19.2827,19.2329,19.2471,889100.0
2007-03-13 13:40:00,27.02,27.25,27.0,27.03,686600.0,19.2471,19.411,19.2329,19.2543,686600.0
2007-03-13 13:45:00,27.03,27.05,27.0,27.0,496000.0,19.2543,19.2685,19.2329,19.2329,496000.0
2007-03-13 13:50:00,27.0,27.03,26.99,27.03,740300.0,19.2329,19.2543,19.2258,19.2543,740300.0
2007-03-13 13:55:00,27.03,27.13,27.02,27.1,1212600.0,19.2543,19.3255,19.2471,19.3041,1212600.0
2007-03-13 14:00:00,27.11,27.13,27.08,27.08,597500.0,19.3112,19.3255,19.2899,19.2899,597500.0
2007-03-13 14:05:00,27.08,27.08,27.0,27.01,770100.0,19.2899,19.2899,19.2329,19.24,770100.0
2007-03-13 14:10:00,27.01,27.05,26.97,26.98,990400.0,19.24,19.2685,19.2115,19.2186,990400.0
2007-03-13 14:15:00,26.97,27.03,26.97,27.03,811200.0,19.2115,19.2543,19.2115,19.2543,811200.0
2007-03-13 14:20:00,27.03,27.03,26.97,26.98,570900.0,19.2543,19.2543,19.2115,19.2186,570900.0
2007-03-13 14:25:00,26.98,27.0,26.93,26.98,1173300.0,19.2186,19.2329,19.183,19.2186,1173300.0
2007-03-13 14:30:00,26.98,27.01,26.95,27.0,743300.0,19.2186,19.24,19.1973,19.2329,743300.0
2007-03-13 14:35:00,27.01,27.03,26.95,26.98,808900.0,19.24,19.2543,19.1973,19.2186,808900.0
2007-03-13 14:40:00,26.98,27.0,26.97,26.99,709600.0,19.2186,19.2329,19.2115,19.2258,709600.0
2007-03-13 14:45:00,27.0,27.0,26.94,26.96,931300.0,19.2329,19.2329,19.1901,19.2044,931300.0
2007-03-13 14:50:00,26.97,26.99,26.93,26.99,1087700.0,19.2115,19.2258,19.183,19.2258,1087700.0
2007-03-13 14:55:00,26.98,26.99,26.95,26.96,594000.0,19.2186,19.2258,19.1973,19.2044,594000.0
2007-03-13 15:00:00,26.95,26.96,26.9,26.9,1042700.0,19.1973,19.2044,19.1617,19.1617,1042700.0
2007-03-13 15:05:00,26.9,26.96,26.88,26.96,1392900.0,19.1617,19.2044,19.1474,19.2044,1392900.0
2007-03-13 15:10:00,26.95,26.96,26.9,26.91,826900.0,19.1973,19.2044,19.1617,19.1688,826900.0
2007-03-13 15:15:00,26.91,26.95,26.89,26.94,843800.0,19.1688,19.1973,19.1545,19.1901,843800.0
2007-03-13 15:20:00,26.94,26.96,26.9,26.94,706100.0,19.1901,19.2044,19.1617,19.1901,706100.0
2007-03-13 15:25:00,26.94,26.99,26.92,26.93,981800.0,19.1901,19.2258,19.1759,19.183,981800.0
2007-03-13 15:30:00,26.94,26.97,26.9,26.97,1385700.0,19.1901,19.2115,19.1617,19.2115,1385700.0
2007-03-13 15:35:00,26.97,26.98,26.94,26.97,1527400.0,19.2115,19.2186,19.1901,19.2115,1527400.0
2007-03-13 15:40:00,26.97,26.97,26.86,26.9,1570600.0,19.2115,19.2115,19.1332,19.1617,1570600.0
2007-03-13 15:45:00,26.9,26.9,26.84,26.84,2104700.0,19.1617,19.1617,19.1189,19.1189,2104700.0
2007-03-13 15:50:00,26.85,26.86,26.76,26.76,2669000.0,19.126,19.1332,19.0619,19.0619,2669000.0
2007-03-13 15:55:00,26.77,26.82,26.71,26.72,4616200.0,19.0691,19.1047,19.0263,19.0334,4616200.0
2007-03-14 09:30:00,26.86,26.86,26.73,26.77,1736700.0,19.1332,19.1332,19.0406,19.0691,1736700.0
2007-03-14 09:35:00,26.77,26.9,26.75,26.89,1368000.0,19.0691,19.1617,19.0548,19.1545,1368000.0
2007-03-14 09:40:00,26.89,26.96,26.84,26.94,1029400.0,19.1545,19.2044,19.1189,19.1901,1029400.0
2007-03-14 09:45:00,26.93,26.94,26.81,26.81,653400.0,19.183,19.1901,19.0975,19.0975,653400.0
2007-03-14 09:50:00,26.81,26.84,26.76,26.82,824300.0,19.0975,19.1189,19.0619,19.1047,824300.0
2007-03-14 09:55:00,26.81,26.92,26.79,26.85,703900.0,19.0975,19.1759,19.0833,19.126,703900.0
2007-03-14 10:00:00,26.86,26.86,26.77,26.78,798200.0,19.1332,19.1332,19.0691,19.0762,798200.0
2007-03-14 10:05:00,26.78,26.88,26.75,26.87,638800.0,19.0762,19.1474,19.0548,19.1403,638800.0
2007-03-14 10:10:00,26.86,27.03,26.85,27.01,1174400.0,19.1332,19.2543,19.126,19.24,1174400.0
2007-03-14 10:15:00,27.01,27.02,26.96,26.99,849300.0,19.24,19.2471,19.2044,19.2258,849300.0
2007-03-14 10:20:00,26.98,27.08,26.96,27.07,1381600.0,19.2186,19.2899,19.2044,19.2827,1381600.0
2007-03-14 10:25:00,27.08,27.08,26.97,27.03,965800.0,19.2899,19.2899,19.2115,19.2543,965800.0
2007-03-14 10:30:00,27.03,27.18,27.03,27.15,1722200.0,19.2543,19.3611,19.2543,19.3397,1722200.0
2007-03-14 10:35:00,27.15,27.22,27.14,27.15,1768200.0,19.3397,19.3896,19.3326,19.3397,1768200.0
2007-03-14 10:40:00,27.15,27.18,27.13,27.16,829500.0,19.3397,19.3611,19.3255,19.3469,829500.0
2007-03-14 10:45:00,27.15,27.18,27.14,27.16,891200.0,19.3397,19.3611,19.3326,19.3469,891200.0
2007-03-14 10:50:00,27.15,27.16,27.09,27.12,787000.0,19.3397,19.3469,19.297,19.3184,787000.0
2007-03-14 10:55:00,27.13,27.13,27.08,27.1,805100.0,19.3255,19.3255,19.2899,19.3041,805100.0
2007-03-14 11:00:00,27.1,27.12,27.05,27.05,709000.0,19.3041,19.3184,19.2685,19.2685,709000.0
2007-03-14 11:05:00,27.05,27.06,26.99,27.0,1019400.0,19.2685,19.2756,19.2258,19.2329,1019400.0
2007-03-14 11:10:00,27.01,27.04,27.0,27.01,457300.0,19.24,19.2614,19.2329,19.24,457300.0
2007-03-14 11:15:00,27.01,27.04,27.0,27.0,322800.0,19.24,19.2614,19.2329,19.2329,322800.0
2007-03-14 11:20:00,27.01,27.02,26.97,27.01,828500.0,19.24,19.2471,19.2115,19.24,828500.0
2007-03-14 11:25:00,27.01,27.06,26.98,27.03,852100.0,19.24,19.2756,19.2186,19.2543,852100.0
2007-03-14 11:30:00,27.03,27.04,26.97,26.97,908000.0,19.2543,19.2614,19.2115,19.2115,908000.0
2007-03-14 11:35:00,26.97,27.01,26.97,27.01,439000.0,19.2115,19.24,19.2115,19.24,439000.0
2007-03-14 11:40:00,27.01,27.08,27.01,27.06,931400.0,19.24,19.2899,19.24,19.2756,931400.0
2007-03-14 11:45:00,27.07,27.1,27.06,27.08,569500.0,19.2827,19.3041,19.2756,19.2899,569500.0
2007-03-14 11:50:00,27.08,27.08,26.98,27.02,950400.0,19.2899,19.2899,19.2186,19.2471,950400.0
2007-03-14 11:55:00,27.02,27.05,27.0,27.0,277600.0,19.2471,19.2685,19.2329,19.2329,277600.0
2007-03-14 12:00:00,27.0,27.02,26.96,26.99,1028300.0,19.2329,19.2471,19.2044,19.2258,1028300.0
2007-03-14 12:05:00,26.99,27.03,26.97,27.0,820800.0,19.2258,19.2543,19.2115,19.2329,820800.0
2007-03-14 12:10:00,27.0,27.03,26.98,26.99,726700.0,19.2329,19.2543,19.2186,19.2258,726700.0
2007-03-14 12:15:00,26.99,26.99,26.93,26.94,931800.0,19.2258,19.2258,19.183,19.1901,931800.0
2007-03-14 12:20:00,26.94,26.97,26.9,26.93,2076700.0,19.1901,19.2115,19.1617,19.183,2076700.0
2007-03-14 12:25:00,26.93,27.01,26.93,26.98,1145700.0,19.183,19.24,19.183,19.2186,1145700.0
2007-03-14 12:30:00,26.98,27.02,26.96,27.0,630800.0,19.2186,19.2471,19.2044,19.2329,630800.0
2007-03-14 12:35:00,27.0,27.95,26.93,27.04,616400.0,19.2329,19.9096,19.183,19.2614,616400.0
2007-03-14 12:40:00,27.04,27.06,26.93,27.0,606300.0,19.2614,19.2756,19.183,19.2329,606300.0
2007-03-14 12:45:00,27.0,27.03,26.98,27.01,452900.0,19.2329,19.2543,19.2186,19.24,452900.0
2007-03-14 12:50:00,27.0,27.02,26.88,26.94,1470900.0,19.2329,19.2471,19.1474,19.1901,1470900.0
2007-03-14 12:55:00,26.95,26.99,26.93,26.97,593800.0,19.1973,19.2258,19.183,19.2115,593800.0
2007-03-14 13:00:00,26.97,27.06,26.96,27.04,610900.0,19.2115,19.2756,19.2044,19.2614,610900.0
2007-03-14 13:05:00,27.04,27.12,27.04,27.09,693500.0,19.2614,19.3184,19.2614,19.297,693500.0
2007-03-14 13:10:00,27.1,27.19,27.08,27.15,1245200.0,19.3041,19.3682,19.2899,19.3397,1245200.0
2007-03-14 13:15:00,27.16,27.23,27.14,27.23,1402800.0,19.3469,19.3967,19.3326,19.3967,1402800.0
2007-03-14 13:20:00,27.24,27.26,27.14,27.19,1343300.0,19.4038,19.4181,19.3326,19.3682,1343300.0
2007-03-14 13:25:00,27.2,27.23,27.12,27.14,921900.0,19.3754,19.3967,19.3184,19.3326,921900.0
2007-03-14 13:30:00,27.14,27.18,27.13,27.16,822800.0,19.3326,19.3611,19.3255,19.3469,822800.0
2007-03-14 13:35:00,27.16,27.21,27.14,27.18,368800.0,19.3469,19.3825,19.3326,19.3611,368800.0
2007-03-14 13:40:00,27.17,27.26,27.0,27.25,605500.0,19.354,19.4181,19.2329,19.411,605500.0
2007-03-14 13:45:00,27.24,27.25,27.13,27.13,789500.0,19.4038,19.411,19.3255,19.3255,789500.0
2007-03-14 13:50:00,27.13,27.16,27.13,27.13,361700.0,19.3255,19.3469,19.3255,19.3255,361700.0
2007-03-14 13:55:00,27.13,27.15,27.1,27.12,370100.0,19.3255,19.3397,19.3041,19.3184,370100.0
2007-03-14 14:00:00,27.12,27.15,27.04,27.09,1475900.0,19.3184,19.3397,19.2614,19.297,1475900.0
2007-03-14 14:05:00,27.09,27.12,27.08,27.1,233500.0,19.297,19.3184,19.2899,19.3041,233500.0
2007-03-14 14:10:00,27.1,27.14,27.09,27.1,541000.0,19.3041,19.3326,19.297,19.3041,541000.0
2007-03-14 14:15:00,27.1,27.15,27.09,27.15,465000.0,19.3041,19.3397,19.297,19.3397,465000.0
2007-03-14 14:20:00,27.15,27.18,27.11,27.12,767700.0,19.3397,19.3611,19.3112,19.3184,767700.0
2007-03-14 14:25:00,27.12,27.17,27.11,27.17,833800.0,19.3184,19.354,19.3112,19.354,833800.0
2007-03-14 14:30:00,27.17,27.22,27.12,27.19,1042600.0,19.354,19.3896,19.3184,19.3682,1042600.0
2007-03-14 14:35:00,27.19,27.29,27.18,27.29,698700.0,19.3682,19.4395,19.3611,19.4395,698700.0
2007-03-14 14:40:00,27.29,27.3,27.23,27.25,748000.0,19.4395,19.4466,19.3967,19.411,748000.0
2007-03-14 14:45:00,27.24,27.28,27.21,27.22,588300.0,19.4038,19.4323,19.3825,19.3896,588300.0
2007-03-14 14:50:00,27.22,27.25,27.19,27.19,741200.0,19.3896,19.411,19.3682,19.3682,741200.0
2007-03-14 14:55:00,27.19,27.21,27.17,27.21,479400.0,19.3682,19.3825,19.354,19.3825,479400.0
2007-03-14 15:00:00,27.2,27.22,27.18,27.2,714900.0,19.3754,19.3896,19.3611,19.3754,714900.0
2007-03-14 15:05:00,27.21,27.23,27.18,27.23,339100.0,19.3825,19.3967,19.3611,19.3967,339100.0
2007-03-14 15:10:00,27.23,27.25,27.21,27.22,707000.0,19.3967,19.411,19.3825,19.3896,707000.0
2007-03-14 15:15:00,27.22,27.29,27.22,27.28,933500.0,19.3896,19.4395,19.3896,19.4323,933500.0
2007-03-14 15:20:00,27.28,27.29,27.24,27.28,872600.0,19.4323,19.4395,19.4038,19.4323,872600.0
2007-03-14 15:25:00,27.27,27.28,27.25,27.27,962400.0,19.4252,19.4323,19.411,19.4252,962400.0
2007-03-14 15:30:00,27.27,27.28,27.24,27.25,973400.0,19.4252,19.4323,19.4038,19.411,973400.0
2007-03-14 15:35:00,27.25,27.28,27.24,27.25,944100.0,19.411,19.4323,19.4038,19.411,944100.0
2007-03-14 15:40:00,27.25,27.27,27.25,27.26,1949300.0,19.411,19.4252,19.411,19.4181,1949300.0
2007-03-14 15:45:00,27.25,27.33,27.25,27.32,2745500.0,19.411,19.468,19.411,19.4608,2745500.0
2007-03-14 15:50:00,27.33,27.39,27.32,27.35,2405400.0,19.468,19.5107,19.4608,19.4822,2405400.0
2007-03-14 15:55:00,27.35,27.4,27.33,27.39,1947100.0,19.4822,19.5178,19.468,19.5107,1947100.0
2007-03-15 09:30:00,27.35,27.44,27.33,27.44,1692100.0,19.4822,19.5463,19.468,19.5463,1692100.0
2007-03-15 09:35:00,27.44,27.47,27.3,27.3,1053500.0,19.5463,19.5677,19.4466,19.4466,1053500.0
2007-03-15 09:40:00,27.31,27.34,27.2,27.22,846100.0,19.4537,19.4751,19.3754,19.3896,846100.0
2007-03-15 09:45:00,27.22,27.29,27.21,27.27,996800.0,19.3896,19.4395,19.3825,19.4252,996800.0
2007-03-15 09:50:00,27.28,27.35,27.27,27.34,545500.0,19.4323,19.4822,19.4252,19.4751,545500.0
2007-03-15 09:55:00,27.34,27.4,27.32,27.39,593300.0,19.4751,19.5178,19.4608,19.5107,593300.0
2007-03-15 10:00:00,27.39,27.41,27.35,27.41,1064600.0,19.5107,19.5249,19.4822,19.5249,1064600.0
2007-03-15 10:05:00,27.4,27.45,27.39,27.4,968100.0,19.5178,19.5534,19.5107,19.5178,968100.0
2007-03-15 10:10:00,27.4,27.41,27.36,27.38,425800.0,19.5178,19.5249,19.4893,19.5036,425800.0
2007-03-15 10:15:00,27.38,27.39,27.35,27.35,310200.0,19.5036,19.5107,19.4822,19.4822,310200.0
2007-03-15 10:20:00,27.35,27.36,27.3,27.34,407200.0,19.4822,19.4893,19.4466,19.4751,407200.0
2007-03-15 10:25:00,27.34,27.39,27.33,27.39,433500.0,19.4751,19.5107,19.468,19.5107,433500.0
2007-03-15 10:30:00,27.38,27.44,27.37,27.44,630200.0,19.5036,19.5463,19.4964,19.5463,630200.0
2007-03-15 10:35:00,27.44,27.46,27.42,27.43,784500.0,19.5463,19.5606,19.5321,19.5392,784500.0
2007-03-15 10:40:00,27.44,27.47,27.39,27.39,1130600.0,19.5463,19.5677,19.5107,19.5107,1130600.0
2007-03-15 10:45:00,27.39,27.4,27.36,27.39,463100.0,19.5107,19.5178,19.4893,19.5107,463100.0
2007-03-15 10:50:00,27.39,27.4,27.33,27.34,344400.0,19.5107,19.5178,19.468,19.4751,344400.0
2007-03-15 10:55:00,27.33,27.35,27.31,27.35,457600.0,19.468,19.4822,19.4537,19.4822,457600.0
2007-03-15 11:00:00,27.34,27.38,27.34,27.38,314800.0,19.4751,19.5036,19.4751,19.5036,314800.0
2007-03-15 11:05:00,27.37,27.42,27.37,27.38,876100.0,19.4964,19.5321,19.4964,19.5036,876100.0
2007-03-15 11:10:00,27.38,27.38,27.3,27.3,863600.0,19.5036,19.5036,19.4466,19.4466,863600.0
2007-03-15 11:15:00,27.3,27.46,27.21,27.24,1166800.0,19.4466,19.5606,19.3825,19.4038,1166800.0
2007-03-15 11:20:00,27.24,27.46,27.23,27.32,1384200.0,19.4038,19.5606,19.3967,19.4608,1384200.0
2007-03-15 11:25:00,27.32,27.41,27.24,27.31,725700.0,19.4608,19.5249,19.4038,19.4537,725700.0
2007-03-15 11:30:00,27.31,27.32,27.3,27.3,346200.0,19.4537,19.4608,19.4466,19.4466,346200.0
2007-03-15 11:35:00,27.3,27.31,27.29,27.29,482000.0,19.4466,19.4537,19.4395,19.4395,482000.0
2007-03-15 11:40:00,27.29,27.31,27.28,27.31,336400.0,19.4395,19.4537,19.4323,19.4537,336400.0
2007-03-15 11:45:00,27.3,27.31,27.25,27.25,459200.0,19.4466,19.4537,19.411,19.411,459200.0
2007-03-15 11:50:00,27.25,27.29,27.24,27.29,626800.0,19.411,19.4395,19.4038,19.4395,626800.0
2007-03-15 11:55:00,27.29,27.3,27.25,27.25,322700.0,19.4395,19.4466,19.411,19.411,322700.0
2007-03-15 12:00:00,27.25,27.28,27.22,27.24,601800.0,19.411,19.4323,19.3896,19.4038,601800.0
2007-03-15 12:05:00,27.24,27.28,27.21,27.21,297500.0,19.4038,19.4323,19.3825,19.3825,297500.0
2007-03-15 12:10:00,27.21,27.25,27.21,27.25,208400.0,19.3825,19.411,19.3825,19.411,208400.0
2007-03-15 12:15:00,27.24,27.27,27.24,27.25,629500.0,19.4038,19.4252,19.4038,19.411,629500.0
2007-03-15 12:20:00,27.25,27.26,27.24,27.25,607200.0,19.411,19.4181,19.4038,19.411,607200.0
2007-03-15 12:25:00,27.25,27.26,27.25,27.26,260400.0,19.411,19.4181,19.411,19.4181,260400.0
2007-03-15 12:30:00,27.25,27.28,27.25,27.27,577100.0,19.411,19.4323,19.411,19.4252,577100.0
2007-03-15 12:35:00,27.27,27.29,27.25,27.28,196600.0,19.4252,19.4395,19.411,19.4323,196600.0
2007-03-15 12:40:00,27.29,27.32,27.28,27.3,373700.0,19.4395,19.4608,19.4323,19.4466,373700.0
2007-03-15 12:45:00,27.3,27.31,27.27,27.28,273400.0,19.4466,19.4537,19.4252,19.4323,273400.0
2007-03-15 12:50:00,27.27,27.28,27.27,27.27,373300.0,19.4252,19.4323,19.4252,19.4252,373300.0
2007-03-15 12:55:00,27.28,27.29,27.27,27.28,365600.0,19.4323,19.4395,19.4252,19.4323,365600.0
2007-03-15 13:00:00,27.27,27.29,27.27,27.28,896300.0,19.4252,19.4395,19.4252,19.4323,896300.0
2007-03-15 13:05:00,27.28,27.32,27.28,27.31,509100.0,19.4323,19.4608,19.4323,19.4537,509100.0
2007-03-15 13:10:00,27.31,27.36,27.31,27.33,867100.0,19.4537,19.4893,19.4537,19.468,867100.0
2007-03-15 13:15:00,27.32,27.36,27.3,27.3,531600.0,19.4608,19.4893,19.4466,19.4466,531600.0
2007-03-15 13:20:00,27.31,27.31,27.27,27.28,535600.0,19.4537,19.4537,19.4252,19.4323,535600.0
2007-03-15 13:25:00,27.29,27.34,27.28,27.33,384500.0,19.4395,19.4751,19.4323,19.468,384500.0
2007-03-15 13:30:00,27.33,27.34,27.28,27.28,421200.0,19.468,19.4751,19.4323,19.4323,421200.0
2007-03-15 13:35:00,27.28,27.3,27.22,27.22,1022500.0,19.4323,19.4466,19.3896,19.3896,1022500.0
2007-03-15 13:40:00,27.22,27.25,27.2,27.24,855700.0,19.3896,19.411,19.3754,19.4038,855700.0
2007-03-15 13:45:00,27.24,27.27,27.23,27.26,275000.0,19.4038,19.4252,19.3967,19.4181,275000.0
2007-03-15 13:50:00,27.26,27.32,27.26,27.29,548200.0,19.4181,19.4608,19.4181,19.4395,548200.0
2007-03-15 13:55:00,27.29,27.29,27.26,27.27,183500.0,19.4395,19.4395,19.4181,19.4252,183500.0
2007-03-15 14:00:00,27.26,27.28,27.24,27.27,410400.0,19.4181,19.4323,19.4038,19.4252,410400.0
2007-03-15 14:05:00,27.26,27.3,27.26,27.28,333900.0,19.4181,19.4466,19.4181,19.4323,333900.0
2007-03-15 14:10:00,27.27,27.28,27.25,27.26,388800.0,19.4252,19.4323,19.411,19.4181,388800.0
2007-03-15 14:15:00,27.25,27.29,27.24,27.29,456400.0,19.411,19.4395,19.4038,19.4395,456400.0
2007-03-15 14:20:00,27.28,27.28,27.23,27.25,810700.0,19.4323,19.4323,19.3967,19.411,810700.0
2007-03-15 14:25:00,27.25,27.27,27.24,27.26,333500.0,19.411,19.4252,19.4038,19.4181,333500.0
2007-03-15 14:30:00,27.26,27.27,27.24,27.27,218100.0,19.4181,19.4252,19.4038,19.4252,218100.0
2007-03-15 14:35:00,27.26,27.28,27.25,27.27,347800.0,19.4181,19.4323,19.411,19.4252,347800.0
2007-03-15 14:40:00,27.27,27.34,27.27,27.33,496000.0,19.4252,19.4751,19.4252,19.468,496000.0
2007-03-15 14:45:00,27.33,27.35,27.3,27.31,443300.0,19.468,19.4822,19.4466,19.4537,443300.0
2007-03-15 14:50:00,27.3,27.31,27.27,27.28,384800.0,19.4466,19.4537,19.4252,19.4323,384800.0
2007-03-15 14:55:00,27.28,27.3,27.26,27.27,711600.0,19.4323,19.4466,19.4181,19.4252,711600.0
2007-03-15 15:00:00,27.26,27.28,27.25,27.28,474300.0,19.4181,19.4323,19.411,19.4323,474300.0
2007-03-15 15:05:00,27.27,27.28,27.25,27.26,375800.0,19.4252,19.4323,19.411,19.4181,375800.0
2007-03-15 15:10:00,27.26,27.27,27.25,27.27,666800.0,19.4181,19.4252,19.411,19.4252,666800.0
2007-03-15 15:15:00,27.26,27.28,27.25,27.27,887900.0,19.4181,19.4323,19.411,19.4252,887900.0
2007-03-15 15:20:00,27.27,27.27,27.25,27.27,827900.0,19.4252,19.4252,19.411,19.4252,827900.0
2007-03-15 15:25:00,27.26,27.27,27.24,27.24,497400.0,19.4181,19.4252,19.4038,19.4038,497400.0
2007-03-15 15:30:00,27.24,27.27,27.24,27.26,501500.0,19.4038,19.4252,19.4038,19.4181,501500.0
2007-03-15 15:35:00,27.26,27.27,27.25,27.26,295000.0,19.4181,19.4252,19.411,19.4181,295000.0
2007-03-15 15:40:00,27.26,27.3,27.26,27.27,200600.0,19.4181,19.4466,19.4181,19.4252,200600.0
2007-03-15 15:45:00,27.26,27.27,27.23,27.25,800000.0,19.4181,19.4252,19.3967,19.411,800000.0
2007-03-15 15:50:00,27.25,27.28,27.24,27.28,1079100.0,19.411,19.4323,19.4038,19.4323,1079100.0
2007-03-15 15:55:00,27.27,27.31,27.27,27.28,2011700.0,19.4252,19.4537,19.4252,19.4323,2011700.0
2007-03-16 09:30:00,27.35,27.39,27.27,27.29,32743800.0,19.4822,19.5107,19.4252,19.4395,32743800.0
2007-03-16 09:35:00,27.28,27.33,27.25,27.3,581100.0,19.4323,19.468,19.411,19.4466,581100.0
2007-03-16 09:40:00,27.3,27.39,27.27,27.31,3949100.0,19.4466,19.5107,19.4252,19.4537,3949100.0
2007-03-16 09:45:00,27.31,27.39,27.31,27.39,413900.0,19.4537,19.5107,19.4537,19.5107,413900.0
2007-03-16 09:50:00,27.34,27.37,27.33,27.36,444100.0,19.4751,19.4964,19.468,19.4893,444100.0
2007-03-16 09:55:00,27.36,27.37,27.34,27.34,245600.0,19.4893,19.4964,19.4751,19.4751,245600.0
2007-03-16 10:00:00,27.34,27.37,27.33,27.36,705800.0,19.4751,19.4964,19.468,19.4893,705800.0
2007-03-16 10:05:00,27.36,27.39,27.35,27.38,570400.0,19.4893,19.5107,19.4822,19.5036,570400.0
2007-03-16 10:10:00,27.39,27.44,27.38,27.44,666500.0,19.5107,19.5463,19.5036,19.5463,666500.0
2007-03-16 10:15:00,27.44,27.48,27.42,27.48,719600.0,19.5463,19.5748,19.5321,19.5748,719600.0
2007-03-16 10:20:00,27.48,27.48,27.41,27.42,784700.0,19.5748,19.5748,19.5249,19.5321,784700.0
2007-03-16 10:25:00,27.42,27.42,27.39,27.41,537600.0,19.5321,19.5321,19.5107,19.5249,537600.0
2007-03-16 10:30:00,27.41,27.42,27.35,27.41,543100.0,19.5249,19.5321,19.4822,19.5249,543100.0
2007-03-16 10:35:00,27.41,27.41,27.36,27.39,636200.0,19.5249,19.5249,19.4893,19.5107,636200.0
2007-03-16 10:40:00,27.39,27.39,27.36,27.39,334800.0,19.5107,19.5107,19.4893,19.5107,334800.0
2007-03-16 10:45:00,27.39,27.41,27.38,27.4,325500.0,19.5107,19.5249,19.5036,19.5178,325500.0
2007-03-16 10:50:00,27.41,27.41,27.35,27.36,851200.0,19.5249,19.5249,19.4822,19.4893,851200.0
2007-03-16 10:55:00,27.36,27.39,27.35,27.38,505800.0,19.4893,19.5107,19.4822,19.5036,505800.0
2007-03-16 11:00:00,27.39,27.39,27.34,27.36,559400.0,19.5107,19.5107,19.4751,19.4893,559400.0
2007-03-16 11:05:00,27.36,27.36,27.33,27.33,304000.0,19.4893,19.4893,19.468,19.468,304000.0
2007-03-16 11:10:00,27.34,27.34,27.26,27.29,735000.0,19.4751,19.4751,19.4181,19.4395,735000.0
2007-03-16 11:15:00,27.29,27.3,27.23,27.24,1018800.0,19.4395,19.4466,19.3967,19.4038,1018800.0
2007-03-16 11:20:00,27.24,27.29,27.24,27.27,454800.0,19.4038,19.4395,19.4038,19.4252,454800.0
2007-03-16 11:25:00,27.28,27.3,27.23,27.24,683600.0,19.4323,19.4466,19.3967,19.4038,683600.0
2007-03-16 11:30:00,27.24,27.27,27.22,27.23,542100.0,19.4038,19.4252,19.3896,19.3967,542100.0
2007-03-16 11:35:00,27.23,27.25,27.2,27.23,714000.0,19.3967,19.411,19.3754,19.3967,714000.0
2007-03-16 11:40:00,27.24,27.28,27.22,27.27,413000.0,19.4038,19.4323,19.3896,19.4252,413000.0
2007-03-16 11:45:00,27.27,27.31,27.27,27.31,326400.0,19.4252,19.4537,19.4252,19.4537,326400.0
2007-03-16 11:50:00,27.31,27.31,27.28,27.29,505000.0,19.4537,19.4537,19.4323,19.4395,505000.0
2007-03-16 11:55:00,27.29,27.32,27.29,27.32,179000.0,19.4395,19.4608,19.4395,19.4608,179000.0
2007-03-16 12:00:00,27.32,27.33,27.31,27.33,207100.0,19.4608,19.468,19.4537,19.468,207100.0
2007-03-16 12:05:00,27.33,27.34,27.31,27.32,328800.0,19.468,19.4751,19.4537,19.4608,328800.0
2007-03-16 12:10:00,27.31,27.32,27.3,27.32,203500.0,19.4537,19.4608,19.4466,19.4608,203500.0
2007-03-16 12:15:00,27.32,27.34,27.3,27.3,379000.0,19.4608,19.4751,19.4466,19.4466,379000.0
2007-03-16 12:20:00,27.3,27.31,27.27,27.28,296300.0,19.4466,19.4537,19.4252,19.4323,296300.0
2007-03-16 12:25:00,27.28,27.32,27.28,27.31,302700.0,19.4323,19.4608,19.4323,19.4537,302700.0
2007-03-16 12:30:00,27.3,27.31,27.27,27.27,293800.0,19.4466,19.4537,19.4252,19.4252,293800.0
2007-03-16 12:35:00,27.28,27.3,27.27,27.3,132200.0,19.4323,19.4466,19.4252,19.4466,132200.0
2007-03-16 12:40:00,27.3,27.34,27.29,27.33,245300.0,19.4466,19.4751,19.4395,19.468,245300.0
2007-03-16 12:45:00,27.34,27.36,27.32,27.36,410800.0,19.4751,19.4893,19.4608,19.4893,410800.0
2007-03-16 12:50:00,27.36,27.36,27.31,27.32,442400.0,19.4893,19.4893,19.4537,19.4608,442400.0
2007-03-16 12:55:00,27.33,27.35,27.32,27.33,263500.0,19.468,19.4822,19.4608,19.468,263500.0
2007-03-16 13:00:00,27.34,27.35,27.31,27.31,304400.0,19.4751,19.4822,19.4537,19.4537,304400.0
2007-03-16 13:05:00,27.3,27.33,27.3,27.3,115700.0,19.4466,19.468,19.4466,19.4466,115700.0
2007-03-16 13:10:00,27.31,27.34,27.3,27.33,128200.0,19.4537,19.4751,19.4466,19.468,128200.0
2007-03-16 13:15:00,27.34,27.37,27.33,27.37,235200.0,19.4751,19.4964,19.468,19.4964,235200.0
2007-03-16 13:20:00,27.37,27.39,27.36,27.38,476100.0,19.4964,19.5107,19.4893,19.5036,476100.0
2007-03-16 13:25:00,27.39,27.39,27.37,27.37,87800.0,19.5107,19.5107,19.4964,19.4964,87800.0
2007-03-16 13:30:00,27.38,27.4,27.37,27.4,277800.0,19.5036,19.5178,19.4964,19.5178,277800.0
2007-03-16 13:35:00,27.4,27.41,27.37,27.4,457500.0,19.5178,19.5249,19.4964,19.5178,457500.0
2007-03-16 13:40:00,27.41,27.42,27.39,27.42,385400.0,19.5249,19.5321,19.5107,19.5321,385400.0
2007-03-16 13:45:00,27.42,27.42,27.36,27.37,505200.0,19.5321,19.5321,19.4893,19.4964,505200.0
2007-03-16 13:50:00,27.37,27.4,27.28,27.39,456400.0,19.4964,19.5178,19.4323,19.5107,456400.0
2007-03-16 13:55:00,27.4,27.41,27.39,27.39,261300.0,19.5178,19.5249,19.5107,19.5107,261300.0
2007-03-16 14:00:00,27.4,27.4,27.38,27.38,153400.0,19.5178,19.5178,19.5036,19.5036,153400.0
2007-03-16 14:05:00,27.39,27.39,27.34,27.35,504500.0,19.5107,19.5107,19.4751,19.4822,504500.0
2007-03-16 14:10:00,27.36,27.36,27.31,27.33,558400.0,19.4893,19.4893,19.4537,19.468,558400.0
2007-03-16 14:15:00,27.34,27.35,27.32,27.35,252000.0,19.4751,19.4822,19.4608,19.4822,252000.0
2007-03-16 14:20:00,27.35,27.35,27.33,27.34,501600.0,19.4822,19.4822,19.468,19.4751,501600.0
2007-03-16 14:25:00,27.34,27.37,27.34,27.36,148600.0,19.4751,19.4964,19.4751,19.4893,148600.0
2007-03-16 14:30:00,27.37,27.37,27.28,27.35,308900.0,19.4964,19.4964,19.4323,19.4822,308900.0
2007-03-16 14:35:00,27.36,27.4,27.34,27.4,354300.0,19.4893,19.5178,19.4751,19.5178,354300.0
2007-03-16 14:40:00,27.4,27.41,27.36,27.36,445700.0,19.5178,19.5249,19.4893,19.4893,445700.0
2007-03-16 14:45:00,27.37,27.38,27.34,27.37,597300.0,19.4964,19.5036,19.4751,19.4964,597300.0
2007-03-16 14:50:00,27.37,27.38,27.33,27.36,205500.0,19.4964,19.5036,19.468,19.4893,205500.0
2007-03-16 14:55:00,27.36,27.48,27.36,27.4,310400.0,19.4893,19.5748,19.4893,19.5178,310400.0
2007-03-16 15:00:00,27.4,27.42,27.34,27.36,852300.0,19.5178,19.5321,19.4751,19.4893,852300.0
2007-03-16 15:05:00,27.36,27.38,27.35,27.36,245800.0,19.4893,19.5036,19.4822,19.4893,245800.0
2007-03-16 15:10:00,27.36,27.41,27.36,27.41,428000.0,19.4893,19.5249,19.4893,19.5249,428000.0
2007-03-16 15:15:00,27.41,27.41,27.28,27.37,798700.0,19.5249,19.5249,19.4323,19.4964,798700.0
2007-03-16 15:20:00,27.36,27.37,27.34,27.35,576200.0,19.4893,19.4964,19.4751,19.4822,576200.0
2007-03-16 15:25:00,27.35,27.36,27.33,27.35,673600.0,19.4822,19.4893,19.468,19.4822,673600.0
2007-03-16 15:30:00,27.35,27.37,27.34,27.34,815600.0,19.4822,19.4964,19.4751,19.4751,815600.0
2007-03-16 15:35:00,27.35,27.37,27.32,27.36,995300.0,19.4822,19.4964,19.4608,19.4893,995300.0
2007-03-16 15:40:00,27.36,27.36,27.31,27.33,666100.0,19.4893,19.4893,19.4537,19.468,666100.0
2007-03-16 15:45:00,27.33,27.35,27.32,27.33,779100.0,19.468,19.4822,19.4608,19.468,779100.0
2007-03-16 15:50:00,27.33,27.36,27.32,27.34,1933400.0,19.468,19.4893,19.4608,19.4751,1933400.0
2007-03-16 15:55:00,27.34,27.37,27.31,27.31,1523500.0,19.4751,19.4964,19.4537,19.4537,1523500.0
2007-03-19 09:30:00,27.34,27.49,27.32,27.46,2684400.0,19.4751,19.5819,19.4608,19.5606,2684400.0
2007-03-19 09:35:00,27.47,27.52,27.41,27.44,1885100.0,19.5677,19.6033,19.5249,19.5463,1885100.0
2007-03-19 09:40:00,27.44,27.5,27.43,27.43,995900.0,19.5463,19.5891,19.5392,19.5392,995900.0
2007-03-19 09:45:00,27.44,27.48,27.41,27.45,551600.0,19.5463,19.5748,19.5249,19.5534,551600.0
2007-03-19 09:50:00,27.46,27.47,27.42,27.46,410900.0,19.5606,19.5677,19.5321,19.5606,410900.0
2007-03-19 09:55:00,27.46,27.55,27.46,27.53,807400.0,19.5606,19.6247,19.5606,19.6104,807400.0
2007-03-19 10:00:00,27.54,27.55,27.51,27.53,431200.0,19.6175,19.6247,19.5962,19.6104,431200.0
2007-03-19 10:05:00,27.53,27.54,27.5,27.5,323500.0,19.6104,19.6175,19.5891,19.5891,323500.0
2007-03-19 10:10:00,27.5,27.52,27.48,27.51,267400.0,19.5891,19.6033,19.5748,19.5962,267400.0
2007-03-19 10:15:00,27.51,27.55,27.44,27.54,513700.0,19.5962,19.6247,19.5463,19.6175,513700.0
2007-03-19 10:20:00,27.54,27.63,27.53,27.62,1037400.0,19.6175,19.6817,19.6104,19.6745,1037400.0
2007-03-19 10:25:00,27.61,27.63,27.56,27.63,705100.0,19.6674,19.6817,19.6318,19.6817,705100.0
2007-03-19 10:30:00,27.64,27.64,27.2,27.57,944300.0,19.6888,19.6888,19.3754,19.6389,944300.0
2007-03-19 10:35:00,27.57,27.6,27.55,27.59,623700.0,19.6389,19.6603,19.6247,19.6532,623700.0
2007-03-19 10:40:00,27.59,27.6,27.57,27.58,290800.0,19.6532,19.6603,19.6389,19.646,290800.0
2007-03-19 10:45:00,27.59,27.6,27.56,27.56,218300.0,19.6532,19.6603,19.6318,19.6318,218300.0
2007-03-19 10:50:00,27.56,27.72,27.56,27.71,664000.0,19.6318,19.7458,19.6318,19.7386,664000.0
2007-03-19 10:55:00,27.71,27.72,27.66,27.68,876100.0,19.7386,19.7458,19.703,19.7173,876100.0
2007-03-19 11:00:00,27.67,27.79,27.65,27.72,913000.0,19.7101,19.7956,19.6959,19.7458,913000.0
2007-03-19 11:05:00,27.72,27.73,27.7,27.71,397600.0,19.7458,19.7529,19.7315,19.7386,397600.0
2007-03-19 11:10:00,27.72,27.72,27.66,27.66,204300.0,19.7458,19.7458,19.703,19.703,204300.0
2007-03-19 11:15:00,27.66,27.69,27.65,27.65,216400.0,19.703,19.7244,19.6959,19.6959,216400.0
2007-03-19 11:20:00,27.66,27.71,27.63,27.7,316000.0,19.703,19.7386,19.6817,19.7315,316000.0
2007-03-19 11:25:00,27.7,27.76,27.7,27.75,629300.0,19.7315,19.7743,19.7315,19.7671,629300.0
2007-03-19 11:30:00,27.76,27.79,27.72,27.74,608300.0,19.7743,19.7956,19.7458,19.76,608300.0
2007-03-19 11:35:00,27.74,27.79,27.74,27.78,613900.0,19.76,19.7956,19.76,19.7885,613900.0
2007-03-19 11:40:00,27.78,27.78,27.75,27.77,260700.0,19.7885,19.7885,19.7671,19.7814,260700.0
2007-03-19 11:45:00,27.77,27.78,27.76,27.78,275300.0,19.7814,19.7885,19.7743,19.7885,275300.0
2007-03-19 11:50:00,27.79,27.8,27.77,27.78,342500.0,19.7956,19.8027,19.7814,19.7885,342500.0
2007-03-19 11:55:00,27.78,27.79,27.77,27.78,153700.0,19.7885,19.7956,19.7814,19.7885,153700.0
2007-03-19 12:00:00,27.79,27.79,27.73,27.76,555600.0,19.7956,19.7956,19.7529,19.7743,555600.0
2007-03-19 12:05:00,27.75,27.76,27.73,27.73,193900.0,19.7671,19.7743,19.7529,19.7529,193900.0
2007-03-19 12:10:00,27.74,27.75,27.7,27.74,440600.0,19.76,19.7671,19.7315,19.76,440600.0
2007-03-19 12:15:00,27.73,27.77,27.72,27.75,275300.0,19.7529,19.7814,19.7458,19.7671,275300.0
2007-03-19 12:20:00,27.75,27.77,27.74,27.76,265300.0,19.7671,19.7814,19.76,19.7743,265300.0
2007-03-19 12:25:00,27.77,27.77,27.75,27.75,199700.0,19.7814,19.7814,19.7671,19.7671,199700.0
2007-03-19 12:30:00,27.76,27.76,27.68,27.69,347100.0,19.7743,19.7743,19.7173,19.7244,347100.0
2007-03-19 12:35:00,27.68,27.72,27.68,27.71,455800.0,19.7173,19.7458,19.7173,19.7386,455800.0
2007-03-19 12:40:00,27.72,27.75,27.71,27.74,216600.0,19.7458,19.7671,19.7386,19.76,216600.0
2007-03-19 12:45:00,27.74,27.77,27.74,27.75,214400.0,19.76,19.7814,19.76,19.7671,214400.0
2007-03-19 12:50:00,27.75,27.76,27.73,27.74,234100.0,19.7671,19.7743,19.7529,19.76,234100.0
2007-03-19 12:55:00,27.73,27.76,27.7,27.74,421300.0,19.7529,19.7743,19.7315,19.76,421300.0
2007-03-19 13:00:00,27.74,27.74,27.67,27.7,482400.0,19.76,19.76,19.7101,19.7315,482400.0
2007-03-19 13:05:00,27.7,27.73,27.69,27.73,376800.0,19.7315,19.7529,19.7244,19.7529,376800.0
2007-03-19 13:10:00,27.73,27.74,27.7,27.7,213000.0,19.7529,19.76,19.7315,19.7315,213000.0
2007-03-19 13:15:00,27.71,27.76,27.7,27.76,193900.0,19.7386,19.7743,19.7315,19.7743,193900.0
2007-03-19 13:20:00,27.76,27.77,27.72,27.74,297400.0,19.7743,19.7814,19.7458,19.76,297400.0
2007-03-19 13:25:00,27.74,27.75,27.73,27.74,108100.0,19.76,19.7671,19.7529,19.76,108100.0
2007-03-19 13:30:00,27.74,27.74,27.7,27.7,362800.0,19.76,19.76,19.7315,19.7315,362800.0
2007-03-19 13:35:00,27.71,27.74,27.7,27.73,286300.0,19.7386,19.76,19.7315,19.7529,286300.0
2007-03-19 13:40:00,27.73,27.77,27.73,27.77,427100.0,19.7529,19.7814,19.7529,19.7814,427100.0
2007-03-19 13:45:00,27.76,27.78,27.74,27.74,269100.0,19.7743,19.7885,19.76,19.76,269100.0
2007-03-19 13:50:00,27.74,27.77,27.74,27.76,171500.0,19.76,19.7814,19.76,19.7743,171500.0
2007-03-19 13:55:00,27.77,27.82,27.77,27.82,535400.0,19.7814,19.817,19.7814,19.817,535400.0
2007-03-19 14:00:00,27.82,27.82,27.78,27.78,371500.0,19.817,19.817,19.7885,19.7885,371500.0
2007-03-19 14:05:00,27.79,27.8,27.78,27.8,255300.0,19.7956,19.8027,19.7885,19.8027,255300.0
2007-03-19 14:10:00,27.8,27.82,27.79,27.81,314700.0,19.8027,19.817,19.7956,19.8099,314700.0
2007-03-19 14:15:00,27.8,27.81,27.78,27.79,290000.0,19.8027,19.8099,19.7885,19.7956,290000.0
2007-03-19 14:20:00,27.8,27.8,27.78,27.79,293800.0,19.8027,19.8027,19.7885,19.7956,293800.0
2007-03-19 14:25:00,27.79,27.8,27.78,27.78,202900.0,19.7956,19.8027,19.7885,19.7885,202900.0
2007-03-19 14:30:00,27.79,27.79,27.76,27.78,363500.0,19.7956,19.7956,19.7743,19.7885,363500.0
2007-03-19 14:35:00,27.77,27.8,27.77,27.8,299400.0,19.7814,19.8027,19.7814,19.8027,299400.0
2007-03-19 14:40:00,27.8,27.83,27.79,27.8,495500.0,19.8027,19.8241,19.7956,19.8027,495500.0
2007-03-19 14:45:00,27.8,27.81,27.79,27.79,118400.0,19.8027,19.8099,19.7956,19.7956,118400.0
2007-03-19 14:50:00,27.79,27.82,27.78,27.78,444200.0,19.7956,19.817,19.7885,19.7885,444200.0
2007-03-19 14:55:00,27.79,27.79,27.76,27.78,278200.0,19.7956,19.7956,19.7743,19.7885,278200.0
2007-03-19 15:00:00,27.78,27.78,27.75,27.76,311200.0,19.7885,19.7885,19.7671,19.7743,311200.0
2007-03-19 15:05:00,27.77,27.78,27.71,27.72,501000.0,19.7814,19.7885,19.7386,19.7458,501000.0
2007-03-19 15:10:00,27.73,27.76,27.6,27.74,857400.0,19.7529,19.7743,19.6603,19.76,857400.0
2007-03-19 15:15:00,27.74,27.74,27.69,27.73,630900.0,19.76,19.76,19.7244,19.7529,630900.0
2007-03-19 15:20:00,27.74,27.76,27.72,27.72,676500.0,19.76,19.7743,19.7458,19.7458,676500.0
2007-03-19 15:25:00,27.73,27.73,27.7,27.7,394300.0,19.7529,19.7529,19.7315,19.7315,394300.0
2007-03-19 15:30:00,27.71,27.76,27.7,27.74,832700.0,19.7386,19.7743,19.7315,19.76,832700.0
2007-03-19 15:35:00,27.74,27.75,27.72,27.74,702200.0,19.76,19.7671,19.7458,19.76,702200.0
2007-03-19 15:40:00,27.73,27.78,27.73,27.77,935400.0,19.7529,19.7885,19.7529,19.7814,935400.0
2007-03-19 15:45:00,27.77,27.82,27.75,27.81,1676400.0,19.7814,19.817,19.7671,19.8099,1676400.0
2007-03-19 15:50:00,27.82,27.83,27.67,27.77,3113900.0,19.817,19.8241,19.7101,19.7814,3113900.0
2007-03-19 15:55:00,27.77,27.83,27.67,27.83,3266000.0,19.7814,19.8241,19.7101,19.8241,3266000.0
2007-03-20 09:30:00,27.92,27.93,27.85,27.88,1948700.0,19.8882,19.8954,19.8384,19.8597,1948700.0
2007-03-20 09:35:00,27.89,27.91,27.76,27.81,1160000.0,19.8669,19.8811,19.7743,19.8099,1160000.0
2007-03-20 09:40:00,27.81,27.87,27.81,27.87,1089600.0,19.8099,19.8526,19.8099,19.8526,1089600.0
2007-03-20 09:45:00,27.87,27.92,27.79,27.91,785400.0,19.8526,19.8882,19.7956,19.8811,785400.0
2007-03-20 09:50:00,27.91,27.96,27.79,27.96,740100.0,19.8811,19.9167,19.7956,19.9167,740100.0
2007-03-20 09:55:00,27.96,27.99,27.95,27.96,768000.0,19.9167,19.9381,19.9096,19.9167,768000.0
2007-03-20 10:00:00,27.97,27.97,27.92,27.92,521700.0,19.9238,19.9238,19.8882,19.8882,521700.0
2007-03-20 10:05:00,27.92,27.93,27.88,27.92,762100.0,19.8882,19.8954,19.8597,19.8882,762100.0
2007-03-20 10:10:00,27.92,27.99,27.9,27.98,1131900.0,19.8882,19.9381,19.874,19.931,1131900.0
2007-03-20 10:15:00,27.97,27.99,27.97,27.97,565900.0,19.9238,19.9381,19.9238,19.9238,565900.0
2007-03-20 10:20:00,27.97,28.0,27.94,27.97,883500.0,19.9238,19.9452,19.9025,19.9238,883500.0
2007-03-20 10:25:00,27.96,27.98,27.92,27.95,351000.0,19.9167,19.931,19.8882,19.9096,351000.0
2007-03-20 10:30:00,27.95,27.96,27.92,27.92,382300.0,19.9096,19.9167,19.8882,19.8882,382300.0
2007-03-20 10:35:00,27.92,27.95,27.9,27.91,576200.0,19.8882,19.9096,19.874,19.8811,576200.0
2007-03-20 10:40:00,27.92,27.97,27.91,27.96,438300.0,19.8882,19.9238,19.8811,19.9167,438300.0
2007-03-20 10:45:00,27.96,27.96,27.92,27.92,205600.0,19.9167,19.9167,19.8882,19.8882,205600.0
2007-03-20 10:50:00,27.92,27.96,27.92,27.93,242100.0,19.8882,19.9167,19.8882,19.8954,242100.0
2007-03-20 10:55:00,27.93,27.94,27.91,27.92,203800.0,19.8954,19.9025,19.8811,19.8882,203800.0
2007-03-20 11:00:00,27.92,27.94,27.88,27.93,158100.0,19.8882,19.9025,19.8597,19.8954,158100.0
2007-03-20 11:05:00,27.93,27.95,27.92,27.95,185400.0,19.8954,19.9096,19.8882,19.9096,185400.0
2007-03-20 11:10:00,27.95,27.98,27.95,27.96,241300.0,19.9096,19.931,19.9096,19.9167,241300.0
2007-03-20 11:15:00,27.96,27.99,27.95,27.99,325900.0,19.9167,19.9381,19.9096,19.9381,325900.0
2007-03-20 11:20:00,27.99,27.99,27.97,27.98,387400.0,19.9381,19.9381,19.9238,19.931,387400.0
2007-03-20 11:25:00,27.98,28.0,27.98,27.98,497500.0,19.931,19.9452,19.931,19.931,497500.0
2007-03-20 11:30:00,27.98,28.0,27.9,27.99,452100.0,19.931,19.9452,19.874,19.9381,452100.0
2007-03-20 11:35:00,27.98,27.99,27.92,27.98,254600.0,19.931,19.9381,19.8882,19.931,254600.0
2007-03-20 11:40:00,27.98,28.03,27.98,28.02,838500.0,19.931,19.9666,19.931,19.9595,838500.0
2007-03-20 11:45:00,28.03,28.04,28.0,28.01,632000.0,19.9666,19.9737,19.9452,19.9523,632000.0
2007-03-20 11:50:00,28.01,28.04,28.01,28.03,386300.0,19.9523,19.9737,19.9523,19.9666,386300.0
2007-03-20 11:55:00,28.03,28.09,28.03,28.08,603000.0,19.9666,20.0093,19.9666,20.0022,603000.0
2007-03-20 12:00:00,28.08,28.11,28.07,28.09,734600.0,20.0022,20.0236,19.9951,20.0093,734600.0
2007-03-20 12:05:00,28.1,28.15,28.09,28.12,920000.0,20.0164,20.0521,20.0093,20.0307,920000.0
2007-03-20 12:10:00,28.12,28.13,28.09,28.1,413500.0,20.0307,20.0378,20.0093,20.0164,413500.0
2007-03-20 12:15:00,28.09,28.1,28.07,28.08,268800.0,20.0093,20.0164,19.9951,20.0022,268800.0
2007-03-20 12:20:00,28.08,28.13,28.08,28.13,266900.0,20.0022,20.0378,20.0022,20.0378,266900.0
2007-03-20 12:25:00,28.13,28.16,28.09,28.14,555700.0,20.0378,20.0592,20.0093,20.0449,555700.0
2007-03-20 12:30:00,28.14,28.16,28.1,28.11,403500.0,20.0449,20.0592,20.0164,20.0236,403500.0
2007-03-20 12:35:00,28.11,28.11,28.07,28.07,356500.0,20.0236,20.0236,19.9951,19.9951,356500.0
2007-03-20 12:40:00,28.08,28.08,28.07,28.07,124800.0,20.0022,20.0022,19.9951,19.9951,124800.0
2007-03-20 12:45:00,28.07,28.08,28.07,28.08,154900.0,19.9951,20.0022,19.9951,20.0022,154900.0
2007-03-20 12:50:00,28.08,28.08,28.01,28.02,748600.0,20.0022,20.0022,19.9523,19.9595,748600.0
2007-03-20 12:55:00,28.02,28.05,28.02,28.04,432200.0,19.9595,19.9808,19.9595,19.9737,432200.0
2007-03-20 13:00:00,28.04,28.05,28.03,28.04,340200.0,19.9737,19.9808,19.9666,19.9737,340200.0
2007-03-20 13:05:00,28.03,28.09,28.03,28.06,562600.0,19.9666,20.0093,19.9666,19.988,562600.0
2007-03-20 13:10:00,28.06,28.07,28.03,28.05,459400.0,19.988,19.9951,19.9666,19.9808,459400.0
2007-03-20 13:15:00,28.06,28.06,28.03,28.04,256000.0,19.988,19.988,19.9666,19.9737,256000.0
2007-03-20 13:20:00,28.04,28.05,28.02,28.05,584100.0,19.9737,19.9808,19.9595,19.9808,584100.0
2007-03-20 13:25:00,28.05,28.07,28.03,28.03,347100.0,19.9808,19.9951,19.9666,19.9666,347100.0
2007-03-20 13:30:00,28.03,28.05,28.03,28.03,566800.0,19.9666,19.9808,19.9666,19.9666,566800.0
2007-03-20 13:35:00,28.04,28.04,27.96,27.98,734200.0,19.9737,19.9737,19.9167,19.931,734200.0
2007-03-20 13:40:00,27.98,28.01,27.97,28.01,534500.0,19.931,19.9523,19.9238,19.9523,534500.0
2007-03-20 13:45:00,28.01,28.08,27.97,27.97,458300.0,19.9523,20.0022,19.9238,19.9238,458300.0
2007-03-20 13:50:00,27.97,27.97,27.9,27.94,440700.0,19.9238,19.9238,19.874,19.9025,440700.0
2007-03-20 13:55:00,27.93,27.96,27.9,27.96,458500.0,19.8954,19.9167,19.874,19.9167,458500.0
2007-03-20 14:00:00,27.95,27.99,27.95,27.95,440000.0,19.9096,19.9381,19.9096,19.9096,440000.0
2007-03-20 14:05:00,27.95,27.98,27.95,27.97,334600.0,19.9096,19.931,19.9096,19.9238,334600.0
2007-03-20 14:10:00,27.97,28.0,27.96,27.97,502800.0,19.9238,19.9452,19.9167,19.9238,502800.0
2007-03-20 14:15:00,27.97,28.03,27.97,28.02,361300.0,19.9238,19.9666,19.9238,19.9595,361300.0
2007-03-20 14:20:00,28.01,28.02,27.97,28.01,409500.0,19.9523,19.9595,19.9238,19.9523,409500.0
2007-03-20 14:25:00,28.01,28.03,27.99,28.0,521800.0,19.9523,19.9666,19.9381,19.9452,521800.0
2007-03-20 14:30:00,28.0,28.0,27.93,27.95,534600.0,19.9452,19.9452,19.8954,19.9096,534600.0
2007-03-20 14:35:00,27.94,27.97,27.92,27.95,504300.0,19.9025,19.9238,19.8882,19.9096,504300.0
2007-03-20 14:40:00,27.95,27.98,27.92,27.98,368000.0,19.9096,19.931,19.8882,19.931,368000.0
2007-03-20 14:45:00,27.98,27.98,27.93,27.95,300800.0,19.931,19.931,19.8954,19.9096,300800.0
2007-03-20 14:50:00,27.94,27.98,27.94,27.98,265400.0,19.9025,19.931,19.9025,19.931,265400.0
2007-03-20 14:55:00,27.97,27.98,27.95,27.95,323700.0,19.9238,19.931,19.9096,19.9096,323700.0
2007-03-20 15:00:00,27.95,27.96,27.92,27.94,1122600.0,19.9096,19.9167,19.8882,19.9025,1122600.0
2007-03-20 15:05:00,27.94,27.95,27.91,27.92,560000.0,19.9025,19.9096,19.8811,19.8882,560000.0
2007-03-20 15:10:00,27.92,27.95,27.92,27.94,536100.0,19.8882,19.9096,19.8882,19.9025,536100.0
2007-03-20 15:15:00,27.94,27.95,27.89,27.91,663600.0,19.9025,19.9096,19.8669,19.8811,663600.0
2007-03-20 15:20:00,27.91,27.93,27.91,27.92,524300.0,19.8811,19.8954,19.8811,19.8882,524300.0
2007-03-20 15:25:00,27.91,27.92,27.87,27.88,564600.0,19.8811,19.8882,19.8526,19.8597,564600.0
2007-03-20 15:30:00,27.88,27.91,27.87,27.87,509700.0,19.8597,19.8811,19.8526,19.8526,509700.0
2007-03-20 15:35:00,27.87,27.97,27.87,27.94,920500.0,19.8526,19.9238,19.8526,19.9025,920500.0
2007-03-20 15:40:00,27.95,27.95,27.9,27.9,666400.0,19.9096,19.9096,19.874,19.874,666400.0
2007-03-20 15:45:00,27.9,27.93,27.88,27.92,732500.0,19.874,19.8954,19.8597,19.8882,732500.0
2007-03-20 15:50:00,27.93,27.93,27.87,27.88,1359100.0,19.8954,19.8954,19.8526,19.8597,1359100.0
2007-03-20 15:55:00,27.88,27.88,27.82,27.82,1559400.0,19.8597,19.8597,19.817,19.817,1559400.0
2007-03-21 09:30:00,27.85,28.0,27.85,27.91,1400500.0,19.8384,19.9452,19.8384,19.8811,1400500.0
2007-03-21 09:35:00,27.91,27.93,27.84,27.84,769400.0,19.8811,19.8954,19.8312,19.8312,769400.0
2007-03-21 09:40:00,27.84,27.85,27.78,27.78,704500.0,19.8312,19.8384,19.7885,19.7885,704500.0
2007-03-21 09:45:00,27.78,27.95,27.65,27.7,1325400.0,19.7885,19.9096,19.6959,19.7315,1325400.0
2007-03-21 09:50:00,27.7,27.71,27.61,27.65,762800.0,19.7315,19.7386,19.6674,19.6959,762800.0
2007-03-21 09:55:00,27.65,27.66,27.57,27.61,1116600.0,19.6959,19.703,19.6389,19.6674,1116600.0
2007-03-21 10:00:00,27.6,27.62,27.57,27.6,568900.0,19.6603,19.6745,19.6389,19.6603,568900.0
2007-03-21 10:05:00,27.61,27.65,27.59,27.63,754100.0,19.6674,19.6959,19.6532,19.6817,754100.0
2007-03-21 10:10:00,27.63,27.67,27.61,27.67,750400.0,19.6817,19.7101,19.6674,19.7101,750400.0
2007-03-21 10:15:00,27.67,27.71,27.64,27.7,548300.0,19.7101,19.7386,19.6888,19.7315,548300.0
2007-03-21 10:20:00,27.71,27.75,27.69,27.69,744500.0,19.7386,19.7671,19.7244,19.7244,744500.0
2007-03-21 10:25:00,27.69,27.73,27.69,27.73,341800.0,19.7244,19.7529,19.7244,19.7529,341800.0
2007-03-21 10:30:00,27.72,27.73,27.68,27.69,467100.0,19.7458,19.7529,19.7173,19.7244,467100.0
2007-03-21 10:35:00,27.68,27.72,27.68,27.68,285800.0,19.7173,19.7458,19.7173,19.7173,285800.0
2007-03-21 10:40:00,27.68,27.69,27.66,27.68,336300.0,19.7173,19.7244,19.703,19.7173,336300.0
2007-03-21 10:45:00,27.69,27.69,27.68,27.68,100200.0,19.7244,19.7244,19.7173,19.7173,100200.0
2007-03-21 10:50:00,27.69,27.69,27.66,27.69,420400.0,19.7244,19.7244,19.703,19.7244,420400.0
2007-03-21 10:55:00,27.69,27.69,27.63,27.63,483000.0,19.7244,19.7244,19.6817,19.6817,483000.0
2007-03-21 11:00:00,27.63,27.64,27.61,27.62,371000.0,19.6817,19.6888,19.6674,19.6745,371000.0
2007-03-21 11:05:00,27.62,27.64,27.59,27.6,820500.0,19.6745,19.6888,19.6532,19.6603,820500.0
2007-03-21 11:10:00,27.6,27.6,27.56,27.59,543400.0,19.6603,19.6603,19.6318,19.6532,543400.0
2007-03-21 11:15:00,27.59,27.63,27.59,27.59,424000.0,19.6532,19.6817,19.6532,19.6532,424000.0
2007-03-21 11:20:00,27.6,27.65,27.59,27.64,386300.0,19.6603,19.6959,19.6532,19.6888,386300.0
2007-03-21 11:25:00,27.63,27.64,27.63,27.63,182000.0,19.6817,19.6888,19.6817,19.6817,182000.0
2007-03-21 11:30:00,27.63,27.64,27.61,27.62,372700.0,19.6817,19.6888,19.6674,19.6745,372700.0
2007-03-21 11:35:00,27.61,27.62,27.58,27.59,231700.0,19.6674,19.6745,19.646,19.6532,231700.0
2007-03-21 11:40:00,27.59,27.64,27.58,27.64,311100.0,19.6532,19.6888,19.646,19.6888,311100.0
2007-03-21 11:45:00,27.63,27.63,27.58,27.59,465400.0,19.6817,19.6817,19.646,19.6532,465400.0
2007-03-21 11:50:00,27.59,27.6,27.58,27.59,248300.0,19.6532,19.6603,19.646,19.6532,248300.0
2007-03-21 11:55:00,27.59,27.64,27.59,27.64,378800.0,19.6532,19.6888,19.6532,19.6888,378800.0
2007-03-21 12:00:00,27.63,27.65,27.63,27.65,270200.0,19.6817,19.6959,19.6817,19.6959,270200.0
2007-03-21 12:05:00,27.64,27.65,27.64,27.65,151000.0,19.6888,19.6959,19.6888,19.6959,151000.0
2007-03-21 12:10:00,27.65,27.69,27.64,27.68,426500.0,19.6959,19.7244,19.6888,19.7173,426500.0
2007-03-21 12:15:00,27.69,27.76,27.68,27.75,684700.0,19.7244,19.7743,19.7173,19.7671,684700.0
2007-03-21 12:20:00,27.75,27.75,27.73,27.73,163100.0,19.7671,19.7671,19.7529,19.7529,163100.0
2007-03-21 12:25:00,27.73,27.75,27.72,27.75,215000.0,19.7529,19.7671,19.7458,19.7671,215000.0
2007-03-21 12:30:00,27.75,27.77,27.74,27.76,326200.0,19.7671,19.7814,19.76,19.7743,326200.0
2007-03-21 12:35:00,27.75,27.82,27.75,27.81,348100.0,19.7671,19.817,19.7671,19.8099,348100.0
2007-03-21 12:40:00,27.81,27.83,27.78,27.83,422000.0,19.8099,19.8241,19.7885,19.8241,422000.0
2007-03-21 12:45:00,27.83,27.88,27.83,27.86,627200.0,19.8241,19.8597,19.8241,19.8455,627200.0
2007-03-21 12:50:00,27.86,27.87,27.75,27.84,337800.0,19.8455,19.8526,19.7671,19.8312,337800.0
2007-03-21 12:55:00,27.85,27.91,27.8,27.89,485600.0,19.8384,19.8811,19.8027,19.8669,485600.0
2007-03-21 13:00:00,27.9,27.9,27.85,27.85,241200.0,19.874,19.874,19.8384,19.8384,241200.0
2007-03-21 13:05:00,27.85,27.88,27.83,27.88,363400.0,19.8384,19.8597,19.8241,19.8597,363400.0
2007-03-21 13:10:00,27.88,27.91,27.87,27.89,345300.0,19.8597,19.8811,19.8526,19.8669,345300.0
2007-03-21 13:15:00,27.89,27.95,27.89,27.92,441300.0,19.8669,19.9096,19.8669,19.8882,441300.0
2007-03-21 13:20:00,27.92,27.93,27.84,27.92,206600.0,19.8882,19.8954,19.8312,19.8882,206600.0
2007-03-21 13:25:00,27.93,27.97,27.87,27.93,449300.0,19.8954,19.9238,19.8526,19.8954,449300.0
2007-03-21 13:30:00,27.94,27.95,27.88,27.94,301700.0,19.9025,19.9096,19.8597,19.9025,301700.0
2007-03-21 13:35:00,27.94,27.94,27.87,27.92,248400.0,19.9025,19.9025,19.8526,19.8882,248400.0
2007-03-21 13:40:00,27.92,27.95,27.91,27.93,347600.0,19.8882,19.9096,19.8811,19.8954,347600.0
2007-03-21 13:45:00,27.93,27.93,27.92,27.92,173000.0,19.8954,19.8954,19.8882,19.8882,173000.0
2007-03-21 13:50:00,27.93,27.93,27.85,27.87,434800.0,19.8954,19.8954,19.8384,19.8526,434800.0
2007-03-21 13:55:00,27.86,27.91,27.83,27.83,819300.0,19.8455,19.8811,19.8241,19.8241,819300.0
2007-03-21 14:00:00,27.84,27.85,27.81,27.83,733300.0,19.8312,19.8384,19.8099,19.8241,733300.0
2007-03-21 14:05:00,27.82,27.82,27.76,27.77,834500.0,19.817,19.817,19.7743,19.7814,834500.0
2007-03-21 14:10:00,27.76,27.77,27.7,27.72,1014300.0,19.7743,19.7814,19.7315,19.7458,1014300.0
2007-03-21 14:15:00,27.73,27.86,27.68,27.74,2092100.0,19.7529,19.8455,19.7173,19.76,2092100.0
2007-03-21 14:20:00,27.76,28.04,27.76,28.04,1957900.0,19.7743,19.9737,19.7743,19.9737,1957900.0
2007-03-21 14:25:00,28.05,28.08,27.9,28.02,1657200.0,19.9808,20.0022,19.874,19.9595,1657200.0
2007-03-21 14:30:00,28.02,28.12,28.01,28.08,468900.0,19.9595,20.0307,19.9523,20.0022,468900.0
2007-03-21 14:35:00,28.09,28.12,28.0,28.04,460400.0,20.0093,20.0307,19.9452,19.9737,460400.0
2007-03-21 14:40:00,28.03,28.26,28.02,28.24,1077300.0,19.9666,20.1304,19.9595,20.1162,1077300.0
2007-03-21 14:45:00,28.23,28.3,28.18,28.24,1011200.0,20.1091,20.1589,20.0734,20.1162,1011200.0
2007-03-21 14:50:00,28.25,28.27,28.2,28.27,670600.0,20.1233,20.1375,20.0877,20.1375,670600.0
2007-03-21 14:55:00,28.28,28.46,28.27,28.44,1762200.0,20.1447,20.2729,20.1375,20.2586,1762200.0
2007-03-21 15:00:00,28.45,28.49,28.39,28.4,1464900.0,20.2658,20.2943,20.223,20.2301,1464900.0
2007-03-21 15:05:00,28.4,28.41,28.31,28.31,1156900.0,20.2301,20.2373,20.166,20.166,1156900.0
2007-03-21 15:10:00,28.31,28.32,28.22,28.28,1615400.0,20.166,20.1732,20.1019,20.1447,1615400.0
2007-03-21 15:15:00,28.28,28.31,28.26,28.26,807900.0,20.1447,20.166,20.1304,20.1304,807900.0
2007-03-21 15:20:00,28.26,28.32,28.23,28.32,1429500.0,20.1304,20.1732,20.1091,20.1732,1429500.0
2007-03-21 15:25:00,28.32,28.35,28.28,28.3,975300.0,20.1732,20.1945,20.1447,20.1589,975300.0
2007-03-21 15:30:00,28.3,28.42,28.29,28.38,1705600.0,20.1589,20.2444,20.1518,20.2159,1705600.0
2007-03-21 15:35:00,28.39,28.44,28.35,28.38,1378800.0,20.223,20.2586,20.1945,20.2159,1378800.0
2007-03-21 15:40:00,28.39,28.4,28.31,28.35,1628800.0,20.223,20.2301,20.166,20.1945,1628800.0
2007-03-21 15:45:00,28.35,28.43,28.35,28.41,1413100.0,20.1945,20.2515,20.1945,20.2373,1413100.0
2007-03-21 15:50:00,28.41,28.45,27.97,28.39,4230200.0,20.2373,20.2658,19.9238,20.223,4230200.0
2007-03-21 15:55:00,28.4,28.51,28.39,28.51,3131000.0,20.2301,20.3085,20.223,20.3085,3131000.0
2007-03-22 09:30:00,28.5,28.55,28.44,28.47,1365700.0,20.3014,20.337,20.2586,20.28,1365700.0
2007-03-22 09:35:00,28.46,28.46,28.36,28.41,1012900.0,20.2729,20.2729,20.2017,20.2373,1012900.0
2007-03-22 09:40:00,28.42,28.47,28.39,28.4,457500.0,20.2444,20.28,20.223,20.2301,457500.0
2007-03-22 09:45:00,28.41,28.46,28.33,28.35,816500.0,20.2373,20.2729,20.1803,20.1945,816500.0
2007-03-22 09:50:00,28.35,28.35,28.25,28.27,1001000.0,20.1945,20.1945,20.1233,20.1375,1001000.0
2007-03-22 09:55:00,28.28,28.28,28.11,28.13,1638100.0,20.1447,20.1447,20.0236,20.0378,1638100.0
2007-03-22 10:00:00,28.14,28.15,28.07,28.14,1120100.0,20.0449,20.0521,19.9951,20.0449,1120100.0
2007-03-22 10:05:00,28.14,28.23,28.11,28.17,950200.0,20.0449,20.1091,20.0236,20.0663,950200.0
2007-03-22 10:10:00,28.17,28.29,28.16,28.28,718000.0,20.0663,20.1518,20.0592,20.1447,718000.0
2007-03-22 10:15:00,28.28,28.33,28.28,28.29,758500.0,20.1447,20.1803,20.1447,20.1518,758500.0
2007-03-22 10:20:00,28.29,28.33,28.28,28.29,401700.0,20.1518,20.1803,20.1447,20.1518,401700.0
2007-03-22 10:25:00,28.29,28.29,28.19,28.21,711300.0,20.1518,20.1518,20.0806,20.0948,711300.0
2007-03-22 10:30:00,28.2,28.21,28.13,28.13,728800.0,20.0877,20.0948,20.0378,20.0378,728800.0
2007-03-22 10:35:00,28.13,28.15,28.1,28.1,885100.0,20.0378,20.0521,20.0164,20.0164,885100.0
2007-03-22 10:40:00,28.1,28.15,28.07,28.08,724800.0,20.0164,20.0521,19.9951,20.0022,724800.0
2007-03-22 10:45:00,28.12,28.12,28.05,28.09,823900.0,20.0307,20.0307,19.9808,20.0093,823900.0
2007-03-22 10:50:00,28.08,28.09,28.01,28.02,887900.0,20.0022,20.0093,19.9523,19.9595,887900.0
2007-03-22 10:55:00,28.02,28.08,28.01,28.06,610600.0,19.9595,20.0022,19.9523,19.988,610600.0
2007-03-22 11:00:00,28.06,28.09,28.04,28.06,433200.0,19.988,20.0093,19.9737,19.988,433200.0
2007-03-22 11:05:00,28.06,28.07,28.04,28.07,306900.0,19.988,19.9951,19.9737,19.9951,306900.0
2007-03-22 11:10:00,28.08,28.16,28.07,28.16,521600.0,20.0022,20.0592,19.9951,20.0592,521600.0
2007-03-22 11:15:00,28.16,28.2,28.14,28.19,622800.0,20.0592,20.0877,20.0449,20.0806,622800.0
2007-03-22 11:20:00,28.18,28.28,28.18,28.21,912900.0,20.0734,20.1447,20.0734,20.0948,912900.0
2007-03-22 11:25:00,28.2,28.22,28.19,28.2,178700.0,20.0877,20.1019,20.0806,20.0877,178700.0
2007-03-22 11:30:00,28.2,28.22,28.2,28.22,218400.0,20.0877,20.1019,20.0877,20.1019,218400.0
2007-03-22 11:35:00,28.22,28.22,28.16,28.18,538400.0,20.1019,20.1019,20.0592,20.0734,538400.0
2007-03-22 11:40:00,28.19,28.19,28.15,28.17,177400.0,20.0806,20.0806,20.0521,20.0663,177400.0
2007-03-22 11:45:00,28.16,28.17,28.13,28.15,451200.0,20.0592,20.0663,20.0378,20.0521,451200.0
2007-03-22 11:50:00,28.16,28.18,28.14,28.17,395400.0,20.0592,20.0734,20.0449,20.0663,395400.0
2007-03-22 11:55:00,28.17,28.26,28.14,28.24,779500.0,20.0663,20.1304,20.0449,20.1162,779500.0
2007-03-22 12:00:00,28.24,28.25,28.19,28.22,201200.0,20.1162,20.1233,20.0806,20.1019,201200.0
2007-03-22 12:05:00,28.21,28.24,28.21,28.24,254700.0,20.0948,20.1162,20.0948,20.1162,254700.0
2007-03-22 12:10:00,28.24,28.25,28.1,28.22,728300.0,20.1162,20.1233,20.0164,20.1019,728300.0
2007-03-22 12:15:00,28.21,28.26,28.2,28.25,428600.0,20.0948,20.1304,20.0877,20.1233,428600.0
2007-03-22 12:20:00,28.25,28.27,28.24,28.26,311200.0,20.1233,20.1375,20.1162,20.1304,311200.0
2007-03-22 12:25:00,28.26,28.28,28.25,28.28,253800.0,20.1304,20.1447,20.1233,20.1447,253800.0
2007-03-22 12:30:00,28.28,28.34,28.27,28.32,423800.0,20.1447,20.1874,20.1375,20.1732,423800.0
2007-03-22 12:35:00,28.32,28.33,28.29,28.31,413600.0,20.1732,20.1803,20.1518,20.166,413600.0
2007-03-22 12:40:00,28.31,28.35,28.31,28.35,212700.0,20.166,20.1945,20.166,20.1945,212700.0
2007-03-22 12:45:00,28.34,28.36,28.33,28.33,290200.0,20.1874,20.2017,20.1803,20.1803,290200.0
2007-03-22 12:50:00,28.33,28.34,28.13,28.31,233100.0,20.1803,20.1874,20.0378,20.166,233100.0
2007-03-22 12:55:00,28.31,28.32,28.25,28.25,434300.0,20.166,20.1732,20.1233,20.1233,434300.0
2007-03-22 13:00:00,28.25,28.26,28.18,28.18,693100.0,20.1233,20.1304,20.0734,20.0734,693100.0
2007-03-22 13:05:00,28.19,28.22,28.16,28.19,479200.0,20.0806,20.1019,20.0592,20.0806,479200.0
2007-03-22 13:10:00,28.19,28.24,28.19,28.23,372400.0,20.0806,20.1162,20.0806,20.1091,372400.0
2007-03-22 13:15:00,28.23,28.26,28.22,28.26,195100.0,20.1091,20.1304,20.1019,20.1304,195100.0
2007-03-22 13:20:00,28.26,28.28,28.25,28.28,100000.0,20.1304,20.1447,20.1233,20.1447,100000.0
2007-03-22 13:25:00,28.28,28.3,28.27,28.3,265600.0,20.1447,20.1589,20.1375,20.1589,265600.0
2007-03-22 13:30:00,28.29,28.29,28.21,28.24,398300.0,20.1518,20.1518,20.0948,20.1162,398300.0
2007-03-22 13:35:00,28.24,28.24,28.19,28.23,296200.0,20.1162,20.1162,20.0806,20.1091,296200.0
2007-03-22 13:40:00,28.24,28.28,28.23,28.27,311700.0,20.1162,20.1447,20.1091,20.1375,311700.0
2007-03-22 13:45:00,28.27,28.27,28.23,28.23,225200.0,20.1375,20.1375,20.1091,20.1091,225200.0
2007-03-22 13:50:00,28.23,28.28,28.23,28.26,259500.0,20.1091,20.1447,20.1091,20.1304,259500.0
2007-03-22 13:55:00,28.26,28.29,28.25,28.28,172700.0,20.1304,20.1518,20.1233,20.1447,172700.0
2007-03-22 14:00:00,28.29,28.35,28.28,28.32,411700.0,20.1518,20.1945,20.1447,20.1732,411700.0
2007-03-22 14:05:00,28.32,28.38,28.31,28.37,384100.0,20.1732,20.2159,20.166,20.2088,384100.0
2007-03-22 14:10:00,28.37,28.37,28.34,28.36,388800.0,20.2088,20.2088,20.1874,20.2017,388800.0
2007-03-22 14:15:00,28.36,28.37,28.31,28.31,319600.0,20.2017,20.2088,20.166,20.166,319600.0
2007-03-22 14:20:00,28.31,28.33,28.3,28.33,331500.0,20.166,20.1803,20.1589,20.1803,331500.0
2007-03-22 14:25:00,28.32,28.35,28.3,28.31,601300.0,20.1732,20.1945,20.1589,20.166,601300.0
2007-03-22 14:30:00,28.3,28.33,28.29,28.31,297800.0,20.1589,20.1803,20.1518,20.166,297800.0
2007-03-22 14:35:00,28.31,28.32,28.24,28.32,505500.0,20.166,20.1732,20.1162,20.1732,505500.0
2007-03-22 14:40:00,28.32,28.33,28.29,28.32,308400.0,20.1732,20.1803,20.1518,20.1732,308400.0
2007-03-22 14:45:00,28.33,28.37,28.31,28.36,337400.0,20.1803,20.2088,20.166,20.2017,337400.0
2007-03-22 14:50:00,28.35,28.38,28.3,28.3,445700.0,20.1945,20.2159,20.1589,20.1589,445700.0
2007-03-22 14:55:00,28.3,28.32,28.25,28.31,664700.0,20.1589,20.1732,20.1233,20.166,664700.0
2007-03-22 15:00:00,28.32,28.33,28.28,28.29,452200.0,20.1732,20.1803,20.1447,20.1518,452200.0
2007-03-22 15:05:00,28.29,28.29,28.21,28.23,588900.0,20.1518,20.1518,20.0948,20.1091,588900.0
2007-03-22 15:10:00,28.22,28.24,28.21,28.24,366100.0,20.1019,20.1162,20.0948,20.1162,366100.0
2007-03-22 15:15:00,28.24,28.27,28.21,28.26,481400.0,20.1162,20.1375,20.0948,20.1304,481400.0
2007-03-22 15:20:00,28.25,28.26,28.18,28.19,765700.0,20.1233,20.1304,20.0734,20.0806,765700.0
2007-03-22 15:25:00,28.19,28.23,28.17,28.23,882000.0,20.0806,20.1091,20.0663,20.1091,882000.0
2007-03-22 15:30:00,28.23,28.24,28.19,28.21,571600.0,20.1091,20.1162,20.0806,20.0948,571600.0
2007-03-22 15:35:00,28.21,28.22,28.19,28.19,408500.0,20.0948,20.1019,20.0806,20.0806,408500.0
2007-03-22 15:40:00,28.19,28.28,28.19,28.28,771400.0,20.0806,20.1447,20.0806,20.1447,771400.0
2007-03-22 15:45:00,28.28,28.29,28.25,28.28,616100.0,20.1447,20.1518,20.1233,20.1447,616100.0
2007-03-22 15:50:00,28.29,28.32,28.23,28.29,3632200.0,20.1518,20.1732,20.1091,20.1518,3632200.0
2007-03-22 15:55:00,28.3,28.3,28.2,28.27,1115500.0,20.1589,20.1589,20.0877,20.1375,1115500.0
2007-03-23 09:30:00,28.2,28.27,28.18,28.23,1344000.0,20.0877,20.1375,20.0734,20.1091,1344000.0
2007-03-23 09:35:00,28.23,28.23,28.17,28.18,925700.0,20.1091,20.1091,20.0663,20.0734,925700.0
2007-03-23 09:40:00,28.18,28.19,27.87,27.9,1589200.0,20.0734,20.0806,19.8526,19.874,1589200.0
2007-03-23 09:45:00,27.9,28.12,27.88,27.89,1215900.0,19.874,20.0307,19.8597,19.8669,1215900.0
2007-03-23 09:50:00,27.88,27.97,27.8,27.88,1174300.0,19.8597,19.9238,19.8027,19.8597,1174300.0
2007-03-23 09:55:00,27.88,27.93,27.86,27.93,486000.0,19.8597,19.8954,19.8455,19.8954,486000.0
2007-03-23 10:00:00,27.93,28.14,27.93,28.1,2750800.0,19.8954,20.0449,19.8954,20.0164,2750800.0
2007-03-23 10:05:00,28.1,28.16,28.09,28.12,2693000.0,20.0164,20.0592,20.0093,20.0307,2693000.0
2007-03-23 10:10:00,28.12,28.16,28.08,28.08,520700.0,20.0307,20.0592,20.0022,20.0022,520700.0
2007-03-23 10:15:00,28.08,28.13,28.06,28.09,493800.0,20.0022,20.0378,19.988,20.0093,493800.0
2007-03-23 10:20:00,28.09,28.1,28.04,28.07,1004700.0,20.0093,20.0164,19.9737,19.9951,1004700.0
2007-03-23 10:25:00,28.07,28.08,28.04,28.06,582800.0,19.9951,20.0022,19.9737,19.988,582800.0
2007-03-23 10:30:00,28.06,28.08,28.05,28.07,385300.0,19.988,20.0022,19.9808,19.9951,385300.0
2007-03-23 10:35:00,28.08,28.12,28.07,28.07,370100.0,20.0022,20.0307,19.9951,19.9951,370100.0
2007-03-23 10:40:00,28.08,28.08,28.04,28.06,327300.0,20.0022,20.0022,19.9737,19.988,327300.0
2007-03-23 10:45:00,28.07,28.08,28.04,28.07,406600.0,19.9951,20.0022,19.9737,19.9951,406600.0
2007-03-23 10:50:00,28.08,28.09,28.06,28.07,223900.0,20.0022,20.0093,19.988,19.9951,223900.0
2007-03-23 10:55:00,28.08,28.1,28.07,28.1,255900.0,20.0022,20.0164,19.9951,20.0164,255900.0
2007-03-23 11:00:00,28.09,28.1,28.09,28.09,130500.0,20.0093,20.0164,20.0093,20.0093,130500.0
2007-03-23 11:05:00,28.1,28.11,28.07,28.11,308200.0,20.0164,20.0236,19.9951,20.0236,308200.0
2007-03-23 11:10:00,28.11,28.11,28.09,28.09,159700.0,20.0236,20.0236,20.0093,20.0093,159700.0
2007-03-23 11:15:00,28.1,28.13,28.05,28.06,686400.0,20.0164,20.0378,19.9808,19.988,686400.0
2007-03-23 11:20:00,28.07,28.11,28.06,28.11,253600.0,19.9951,20.0236,19.988,20.0236,253600.0
2007-03-23 11:25:00,28.11,28.11,28.09,28.11,212600.0,20.0236,20.0236,20.0093,20.0236,212600.0
2007-03-23 11:30:00,28.1,28.15,28.1,28.14,224500.0,20.0164,20.0521,20.0164,20.0449,224500.0
2007-03-23 11:35:00,28.15,28.18,28.14,28.17,347300.0,20.0521,20.0734,20.0449,20.0663,347300.0
2007-03-23 11:40:00,28.17,28.18,28.12,28.13,607800.0,20.0663,20.0734,20.0307,20.0378,607800.0
2007-03-23 11:45:00,28.13,28.17,28.13,28.14,452400.0,20.0378,20.0663,20.0378,20.0449,452400.0
2007-03-23 11:50:00,28.14,28.16,28.11,28.12,219600.0,20.0449,20.0592,20.0236,20.0307,219600.0
2007-03-23 11:55:00,28.11,28.15,28.11,28.12,190200.0,20.0236,20.0521,20.0236,20.0307,190200.0
2007-03-23 12:00:00,28.13,28.16,28.11,28.16,248300.0,20.0378,20.0592,20.0236,20.0592,248300.0
2007-03-23 12:05:00,28.16,28.2,28.16,28.17,530700.0,20.0592,20.0877,20.0592,20.0663,530700.0
2007-03-23 12:10:00,28.17,28.19,28.11,28.11,656500.0,20.0663,20.0806,20.0236,20.0236,656500.0
2007-03-23 12:15:00,28.12,28.14,28.09,28.09,734900.0,20.0307,20.0449,20.0093,20.0093,734900.0
2007-03-23 12:20:00,28.09,28.1,28.07,28.08,451100.0,20.0093,20.0164,19.9951,20.0022,451100.0
2007-03-23 12:25:00,28.08,28.1,28.05,28.09,554100.0,20.0022,20.0164,19.9808,20.0093,554100.0
2007-03-23 12:30:00,28.09,28.1,28.08,28.09,462700.0,20.0093,20.0164,20.0022,20.0093,462700.0
2007-03-23 12:35:00,28.1,28.1,28.02,28.03,941900.0,20.0164,20.0164,19.9595,19.9666,941900.0
2007-03-23 12:40:00,28.03,28.06,28.03,28.05,617300.0,19.9666,19.988,19.9666,19.9808,617300.0
2007-03-23 12:45:00,28.05,28.06,28.01,28.03,289800.0,19.9808,19.988,19.9523,19.9666,289800.0
2007-03-23 12:50:00,28.02,28.09,27.95,27.98,889500.0,19.9595,20.0093,19.9096,19.931,889500.0
2007-03-23 12:55:00,27.99,28.06,27.99,28.06,303700.0,19.9381,19.988,19.9381,19.988,303700.0
2007-03-23 13:00:00,28.05,28.07,28.04,28.06,243900.0,19.9808,19.9951,19.9737,19.988,243900.0
2007-03-23 13:05:00,28.06,28.08,28.06,28.08,278600.0,19.988,20.0022,19.988,20.0022,278600.0
2007-03-23 13:10:00,28.08,28.09,28.01,28.01,276000.0,20.0022,20.0093,19.9523,19.9523,276000.0
2007-03-23 13:15:00,28.02,28.04,28.01,28.03,177400.0,19.9595,19.9737,19.9523,19.9666,177400.0
2007-03-23 13:20:00,28.04,28.04,28.02,28.03,136800.0,19.9737,19.9737,19.9595,19.9666,136800.0
2007-03-23 13:25:00,28.03,28.06,28.02,28.05,194300.0,19.9666,19.988,19.9595,19.9808,194300.0
2007-03-23 13:30:00,28.05,28.06,28.05,28.05,62600.0,19.9808,19.988,19.9808,19.9808,62600.0
2007-03-23 13:35:00,28.05,28.06,28.03,28.06,192100.0,19.9808,19.988,19.9666,19.988,192100.0
2007-03-23 13:40:00,28.06,28.06,28.05,28.05,118100.0,19.988,19.988,19.9808,19.9808,118100.0
2007-03-23 13:45:00,28.06,28.1,28.05,28.07,343800.0,19.988,20.0164,19.9808,19.9951,343800.0
2007-03-23 13:50:00,28.06,28.09,28.05,28.09,234200.0,19.988,20.0093,19.9808,20.0093,234200.0
2007-03-23 13:55:00,28.09,28.09,28.06,28.06,182100.0,20.0093,20.0093,19.988,19.988,182100.0
2007-03-23 14:00:00,28.06,28.08,28.05,28.07,226500.0,19.988,20.0022,19.9808,19.9951,226500.0
2007-03-23 14:05:00,28.07,28.1,28.07,28.08,318400.0,19.9951,20.0164,19.9951,20.0022,318400.0
2007-03-23 14:10:00,28.08,28.1,28.08,28.08,770200.0,20.0022,20.0164,20.0022,20.0022,770200.0
2007-03-23 14:15:00,28.08,28.09,27.98,27.99,564800.0,20.0022,20.0093,19.931,19.9381,564800.0
2007-03-23 14:20:00,27.99,28.03,27.95,28.02,731700.0,19.9381,19.9666,19.9096,19.9595,731700.0
2007-03-23 14:25:00,28.03,28.06,28.02,28.03,391400.0,19.9666,19.988,19.9595,19.9666,391400.0
2007-03-23 14:30:00,28.04,28.07,28.02,28.05,227100.0,19.9737,19.9951,19.9595,19.9808,227100.0
2007-03-23 14:35:00,28.06,28.08,28.02,28.05,383600.0,19.988,20.0022,19.9595,19.9808,383600.0
2007-03-23 14:40:00,28.05,28.06,28.03,28.06,180700.0,19.9808,19.988,19.9666,19.988,180700.0
2007-03-23 14:45:00,28.06,28.06,28.03,28.06,186400.0,19.988,19.988,19.9666,19.988,186400.0
2007-03-23 14:50:00,28.06,28.06,28.02,28.05,276800.0,19.988,19.988,19.9595,19.9808,276800.0
2007-03-23 14:55:00,28.06,28.07,28.04,28.07,148300.0,19.988,19.9951,19.9737,19.9951,148300.0
2007-03-23 15:00:00,28.07,28.07,28.02,28.05,398400.0,19.9951,19.9951,19.9595,19.9808,398400.0
2007-03-23 15:05:00,28.05,28.08,28.04,28.07,498300.0,19.9808,20.0022,19.9737,19.9951,498300.0
2007-03-23 15:10:00,28.07,28.1,28.03,28.07,1926400.0,19.9951,20.0164,19.9666,19.9951,1926400.0
2007-03-23 15:15:00,28.06,28.1,28.05,28.09,575400.0,19.988,20.0164,19.9808,20.0093,575400.0
2007-03-23 15:20:00,28.08,28.09,28.06,28.06,286000.0,20.0022,20.0093,19.988,19.988,286000.0
2007-03-23 15:25:00,28.07,28.07,27.97,28.01,914400.0,19.9951,19.9951,19.9238,19.9523,914400.0
2007-03-23 15:30:00,28.01,28.04,28.0,28.02,1721600.0,19.9523,19.9737,19.9452,19.9595,1721600.0
2007-03-23 15:35:00,28.01,28.07,28.01,28.06,763200.0,19.9523,19.9951,19.9523,19.988,763200.0
2007-03-23 15:40:00,28.07,28.09,28.05,28.09,623800.0,19.9951,20.0093,19.9808,20.0093,623800.0
2007-03-23 15:45:00,28.08,28.14,28.07,28.13,1035900.0,20.0022,20.0449,19.9951,20.0378,1035900.0
2007-03-23 15:50:00,28.13,28.15,28.06,28.08,2852700.0,20.0378,20.0521,19.988,20.0022,2852700.0
2007-03-23 15:55:00,28.09,28.09,27.99,27.99,1952400.0,20.0093,20.0093,19.9381,19.9381,1952400.0
2007-03-26 09:30:00,27.94,27.99,27.85,27.86,2069200.0,19.9025,19.9381,19.8384,19.8455,2069200.0
2007-03-26 09:35:00,27.87,27.9,27.85,27.88,413300.0,19.8526,19.874,19.8384,19.8597,413300.0
2007-03-26 09:40:00,27.89,27.9,27.87,27.9,327000.0,19.8669,19.874,19.8526,19.874,327000.0
2007-03-26 09:45:00,27.9,27.93,27.89,27.93,372800.0,19.874,19.8954,19.8669,19.8954,372800.0
2007-03-26 09:50:00,27.92,27.96,27.92,27.95,316000.0,19.8882,19.9167,19.8882,19.9096,316000.0
2007-03-26 09:55:00,27.95,27.96,27.92,27.92,190800.0,19.9096,19.9167,19.8882,19.8882,190800.0
2007-03-26 10:00:00,27.92,27.92,27.7,27.76,1613900.0,19.8882,19.8882,19.7315,19.7743,1613900.0
2007-03-26 10:05:00,27.76,27.78,27.7,27.74,1235900.0,19.7743,19.7885,19.7315,19.76,1235900.0
2007-03-26 10:10:00,27.74,27.84,27.73,27.83,488600.0,19.76,19.8312,19.7529,19.8241,488600.0
2007-03-26 10:15:00,27.84,27.89,27.8,27.87,567400.0,19.8312,19.8669,19.8027,19.8526,567400.0
2007-03-26 10:20:00,27.87,27.89,27.77,27.77,895500.0,19.8526,19.8669,19.7814,19.7814,895500.0
2007-03-26 10:25:00,27.77,27.81,27.73,27.76,1071800.0,19.7814,19.8099,19.7529,19.7743,1071800.0
2007-03-26 10:30:00,27.76,27.79,27.75,27.76,765500.0,19.7743,19.7956,19.7671,19.7743,765500.0
2007-03-26 10:35:00,27.77,27.92,27.76,27.78,534900.0,19.7814,19.8882,19.7743,19.7885,534900.0
2007-03-26 10:40:00,27.78,27.79,27.75,27.76,520500.0,19.7885,19.7956,19.7671,19.7743,520500.0
2007-03-26 10:45:00,27.76,27.78,27.75,27.78,477800.0,19.7743,19.7885,19.7671,19.7885,477800.0
2007-03-26 10:50:00,27.78,27.8,27.76,27.79,395200.0,19.7885,19.8027,19.7743,19.7956,395200.0
2007-03-26 10:55:00,27.79,27.8,27.78,27.79,239500.0,19.7956,19.8027,19.7885,19.7956,239500.0
2007-03-26 11:00:00,27.78,27.79,27.72,27.73,796200.0,19.7885,19.7956,19.7458,19.7529,796200.0
2007-03-26 11:05:00,27.73,27.82,27.72,27.74,364000.0,19.7529,19.817,19.7458,19.76,364000.0
2007-03-26 11:10:00,27.74,27.76,27.72,27.72,287000.0,19.76,19.7743,19.7458,19.7458,287000.0
2007-03-26 11:15:00,27.72,27.75,27.7,27.74,399800.0,19.7458,19.7671,19.7315,19.76,399800.0
2007-03-26 11:20:00,27.75,27.78,27.73,27.75,666700.0,19.7671,19.7885,19.7529,19.7671,666700.0
2007-03-26 11:25:00,27.75,27.77,27.74,27.77,241000.0,19.7671,19.7814,19.76,19.7814,241000.0
2007-03-26 11:30:00,27.77,27.78,27.75,27.76,381000.0,19.7814,19.7885,19.7671,19.7743,381000.0
2007-03-26 11:35:00,27.77,27.8,27.76,27.8,420100.0,19.7814,19.8027,19.7743,19.8027,420100.0
2007-03-26 11:40:00,27.8,27.8,27.77,27.78,279100.0,19.8027,19.8027,19.7814,19.7885,279100.0
2007-03-26 11:45:00,27.78,27.8,27.74,27.76,255100.0,19.7885,19.8027,19.76,19.7743,255100.0
2007-03-26 11:50:00,27.75,27.77,27.73,27.75,301100.0,19.7671,19.7814,19.7529,19.7671,301100.0
2007-03-26 11:55:00,27.75,27.76,27.72,27.74,393000.0,19.7671,19.7743,19.7458,19.76,393000.0
2007-03-26 12:00:00,27.75,27.75,27.73,27.74,252500.0,19.7671,19.7671,19.7529,19.76,252500.0
2007-03-26 12:05:00,27.73,27.75,27.73,27.75,157700.0,19.7529,19.7671,19.7529,19.7671,157700.0
2007-03-26 12:10:00,27.75,27.75,27.74,27.75,119800.0,19.7671,19.7671,19.76,19.7671,119800.0
2007-03-26 12:15:00,27.75,27.75,27.74,27.75,117000.0,19.7671,19.7671,19.76,19.7671,117000.0
2007-03-26 12:20:00,27.75,27.8,27.75,27.79,530300.0,19.7671,19.8027,19.7671,19.7956,530300.0
2007-03-26 12:25:00,27.79,27.8,27.78,27.8,156100.0,19.7956,19.8027,19.7885,19.8027,156100.0
2007-03-26 12:30:00,27.79,27.8,27.76,27.78,465000.0,19.7956,19.8027,19.7743,19.7885,465000.0
2007-03-26 12:35:00,27.78,27.79,27.77,27.79,261700.0,19.7885,19.7956,19.7814,19.7956,261700.0
2007-03-26 12:40:00,27.79,27.79,27.76,27.79,382300.0,19.7956,19.7956,19.7743,19.7956,382300.0
2007-03-26 12:45:00,27.79,27.82,27.77,27.78,579900.0,19.7956,19.817,19.7814,19.7885,579900.0
2007-03-26 12:50:00,27.77,27.79,27.77,27.77,148900.0,19.7814,19.7956,19.7814,19.7814,148900.0
2007-03-26 12:55:00,27.77,27.78,27.74,27.74,342000.0,19.7814,19.7885,19.76,19.76,342000.0
2007-03-26 13:00:00,27.74,27.75,27.72,27.73,254500.0,19.76,19.7671,19.7458,19.7529,254500.0
2007-03-26 13:05:00,27.74,27.74,27.72,27.73,138200.0,19.76,19.76,19.7458,19.7529,138200.0
2007-03-26 13:10:00,27.73,27.73,27.72,27.72,213200.0,19.7529,19.7529,19.7458,19.7458,213200.0
2007-03-26 13:15:00,27.72,27.73,27.72,27.72,99400.0,19.7458,19.7529,19.7458,19.7458,99400.0
2007-03-26 13:20:00,27.73,27.74,27.72,27.73,172900.0,19.7529,19.76,19.7458,19.7529,172900.0
2007-03-26 13:25:00,27.74,27.76,27.73,27.76,233900.0,19.76,19.7743,19.7529,19.7743,233900.0
2007-03-26 13:30:00,27.76,27.8,27.75,27.78,441200.0,19.7743,19.8027,19.7671,19.7885,441200.0
2007-03-26 13:35:00,27.78,27.79,27.78,27.79,153800.0,19.7885,19.7956,19.7885,19.7956,153800.0
2007-03-26 13:40:00,27.78,27.8,27.78,27.8,343700.0,19.7885,19.8027,19.7885,19.8027,343700.0
2007-03-26 13:45:00,27.8,27.87,27.79,27.86,1362200.0,19.8027,19.8526,19.7956,19.8455,1362200.0
2007-03-26 13:50:00,27.86,27.86,27.82,27.83,474200.0,19.8455,19.8455,19.817,19.8241,474200.0
2007-03-26 13:55:00,27.82,27.85,27.82,27.85,534800.0,19.817,19.8384,19.817,19.8384,534800.0
2007-03-26 14:00:00,27.86,27.94,27.85,27.92,802400.0,19.8455,19.9025,19.8384,19.8882,802400.0
2007-03-26 14:05:00,27.91,27.92,27.88,27.9,415600.0,19.8811,19.8882,19.8597,19.874,415600.0
2007-03-26 14:10:00,27.9,27.94,27.89,27.94,214600.0,19.874,19.9025,19.8669,19.9025,214600.0
2007-03-26 14:15:00,27.94,28.0,27.93,28.0,706400.0,19.9025,19.9452,19.8954,19.9452,706400.0
2007-03-26 14:20:00,27.99,28.02,27.97,27.97,516900.0,19.9381,19.9595,19.9238,19.9238,516900.0
2007-03-26 14:25:00,27.97,28.03,27.97,28.03,395900.0,19.9238,19.9666,19.9238,19.9666,395900.0
2007-03-26 14:30:00,28.03,28.04,28.0,28.02,521000.0,19.9666,19.9737,19.9452,19.9595,521000.0
2007-03-26 14:35:00,28.02,28.04,28.01,28.02,354900.0,19.9595,19.9737,19.9523,19.9595,354900.0
2007-03-26 14:40:00,28.02,28.02,28.0,28.01,282500.0,19.9595,19.9595,19.9452,19.9523,282500.0
2007-03-26 14:45:00,28.02,28.02,27.99,28.0,457000.0,19.9595,19.9595,19.9381,19.9452,457000.0
2007-03-26 14:50:00,28.0,28.03,27.99,28.03,307900.0,19.9452,19.9666,19.9381,19.9666,307900.0
2007-03-26 14:55:00,28.03,28.06,28.02,28.05,388600.0,19.9666,19.988,19.9595,19.9808,388600.0
2007-03-26 15:00:00,28.05,28.09,28.04,28.09,751200.0,19.9808,20.0093,19.9737,20.0093,751200.0
2007-03-26 15:05:00,28.08,28.1,28.06,28.07,620800.0,20.0022,20.0164,19.988,19.9951,620800.0
2007-03-26 15:10:00,28.06,28.09,28.06,28.07,402700.0,19.988,20.0093,19.988,19.9951,402700.0
2007-03-26 15:15:00,28.07,28.14,28.06,28.11,1093900.0,19.9951,20.0449,19.988,20.0236,1093900.0
2007-03-26 15:20:00,28.11,28.11,28.05,28.1,554600.0,20.0236,20.0236,19.9808,20.0164,554600.0
2007-03-26 15:25:00,28.1,28.14,28.07,28.13,685200.0,20.0164,20.0449,19.9951,20.0378,685200.0
2007-03-26 15:30:00,28.13,28.2,28.12,28.17,1050900.0,20.0378,20.0877,20.0307,20.0663,1050900.0
2007-03-26 15:35:00,28.18,28.18,28.09,28.1,840400.0,20.0734,20.0734,20.0093,20.0164,840400.0
2007-03-26 15:40:00,28.1,28.13,28.08,28.12,977900.0,20.0164,20.0378,20.0022,20.0307,977900.0
2007-03-26 15:45:00,28.11,28.15,28.11,28.15,772100.0,20.0236,20.0521,20.0236,20.0521,772100.0
2007-03-26 15:50:00,28.15,28.17,27.88,28.17,2440700.0,20.0521,20.0663,19.8597,20.0663,2440700.0
2007-03-26 15:55:00,28.17,28.22,28.15,28.22,1613200.0,20.0663,20.1019,20.0521,20.1019,1613200.0
2007-03-27 09:30:00,28.04,28.16,28.03,28.09,2037700.0,19.9737,20.0592,19.9666,20.0093,2037700.0
2007-03-27 09:35:00,28.09,28.16,28.04,28.15,578600.0,20.0093,20.0592,19.9737,20.0521,578600.0
2007-03-27 09:40:00,28.14,28.15,28.09,28.1,377300.0,20.0449,20.0521,20.0093,20.0164,377300.0
2007-03-27 09:45:00,28.09,28.14,27.97,28.01,1153200.0,20.0093,20.0449,19.9238,19.9523,1153200.0
2007-03-27 09:50:00,28.01,28.11,27.98,27.98,736900.0,19.9523,20.0236,19.931,19.931,736900.0
2007-03-27 09:55:00,27.98,28.15,27.97,27.99,767700.0,19.931,20.0521,19.9238,19.9381,767700.0
2007-03-27 10:00:00,28.0,28.03,27.93,27.96,1354900.0,19.9452,19.9666,19.8954,19.9167,1354900.0
2007-03-27 10:05:00,27.95,27.98,27.86,27.93,897900.0,19.9096,19.931,19.8455,19.8954,897900.0
2007-03-27 10:10:00,27.93,28.1,27.85,27.86,810600.0,19.8954,20.0164,19.8384,19.8455,810600.0
2007-03-27 10:15:00,27.87,28.0,27.86,27.98,635200.0,19.8526,19.9452,19.8455,19.931,635200.0
2007-03-27 10:20:00,27.98,28.0,27.87,27.98,453600.0,19.931,19.9452,19.8526,19.931,453600.0
2007-03-27 10:25:00,27.98,27.99,27.88,27.9,343700.0,19.931,19.9381,19.8597,19.874,343700.0
2007-03-27 10:30:00,27.9,27.99,27.86,27.91,471000.0,19.874,19.9381,19.8455,19.8811,471000.0
2007-03-27 10:35:00,27.91,28.0,27.9,28.0,512700.0,19.8811,19.9452,19.874,19.9452,512700.0
2007-03-27 10:40:00,27.99,28.03,27.99,28.0,632100.0,19.9381,19.9666,19.9381,19.9452,632100.0
2007-03-27 10:45:00,28.01,28.02,28.0,28.01,705500.0,19.9523,19.9595,19.9452,19.9523,705500.0
2007-03-27 10:50:00,28.01,28.06,28.01,28.05,447000.0,19.9523,19.988,19.9523,19.9808,447000.0
2007-03-27 10:55:00,28.05,28.06,28.01,28.04,699000.0,19.9808,19.988,19.9523,19.9737,699000.0
2007-03-27 11:00:00,28.03,28.04,27.98,27.99,494200.0,19.9666,19.9737,19.931,19.9381,494200.0
2007-03-27 11:05:00,28.0,28.01,27.98,27.98,271800.0,19.9452,19.9523,19.931,19.931,271800.0
2007-03-27 11:10:00,27.98,27.99,27.94,27.96,569600.0,19.931,19.9381,19.9025,19.9167,569600.0
2007-03-27 11:15:00,27.96,27.98,27.94,27.96,230800.0,19.9167,19.931,19.9025,19.9167,230800.0
2007-03-27 11:20:00,27.96,27.97,27.91,27.93,424800.0,19.9167,19.9238,19.8811,19.8954,424800.0
2007-03-27 11:25:00,27.92,27.94,27.91,27.94,336200.0,19.8882,19.9025,19.8811,19.9025,336200.0
2007-03-27 11:30:00,27.93,27.94,27.89,27.91,400700.0,19.8954,19.9025,19.8669,19.8811,400700.0
2007-03-27 11:35:00,27.92,27.93,27.91,27.92,168700.0,19.8882,19.8954,19.8811,19.8882,168700.0
2007-03-27 11:40:00,27.92,27.93,27.9,27.92,753400.0,19.8882,19.8954,19.874,19.8882,753400.0
2007-03-27 11:45:00,27.92,27.93,27.89,27.91,567700.0,19.8882,19.8954,19.8669,19.8811,567700.0
2007-03-27 11:50:00,27.91,27.91,27.89,27.9,370100.0,19.8811,19.8811,19.8669,19.874,370100.0
2007-03-27 11:55:00,27.89,27.92,27.89,27.9,293700.0,19.8669,19.8882,19.8669,19.874,293700.0
2007-03-27 12:00:00,27.9,27.9,27.87,27.89,746900.0,19.874,19.874,19.8526,19.8669,746900.0
2007-03-27 12:05:00,27.9,27.92,27.88,27.89,529200.0,19.874,19.8882,19.8597,19.8669,529200.0
2007-03-27 12:10:00,27.89,27.9,27.89,27.89,393600.0,19.8669,19.874,19.8669,19.8669,393600.0
2007-03-27 12:15:00,27.9,27.92,27.89,27.91,586900.0,19.874,19.8882,19.8669,19.8811,586900.0
2007-03-27 12:20:00,27.91,27.92,27.88,27.89,1141200.0,19.8811,19.8882,19.8597,19.8669,1141200.0
2007-03-27 12:25:00,27.89,27.9,27.86,27.87,531800.0,19.8669,19.874,19.8455,19.8526,531800.0
2007-03-27 12:30:00,27.87,27.9,27.87,27.89,426500.0,19.8526,19.874,19.8526,19.8669,426500.0
2007-03-27 12:35:00,27.89,27.9,27.87,27.88,595400.0,19.8669,19.874,19.8526,19.8597,595400.0
2007-03-27 12:40:00,27.87,27.89,27.86,27.87,491400.0,19.8526,19.8669,19.8455,19.8526,491400.0
2007-03-27 12:45:00,27.86,27.89,27.86,27.88,226000.0,19.8455,19.8669,19.8455,19.8597,226000.0
2007-03-27 12:50:00,27.88,27.89,27.87,27.88,194200.0,19.8597,19.8669,19.8526,19.8597,194200.0
2007-03-27 12:55:00,27.88,27.88,27.86,27.86,216400.0,19.8597,19.8597,19.8455,19.8455,216400.0
2007-03-27 13:00:00,27.86,27.87,27.83,27.85,567200.0,19.8455,19.8526,19.8241,19.8384,567200.0
2007-03-27 13:05:00,27.86,27.9,27.85,27.87,838200.0,19.8455,19.874,19.8384,19.8526,838200.0
2007-03-27 13:10:00,27.88,27.89,27.87,27.88,373500.0,19.8597,19.8669,19.8526,19.8597,373500.0
2007-03-27 13:15:00,27.88,27.89,27.84,27.85,577200.0,19.8597,19.8669,19.8312,19.8384,577200.0
2007-03-27 13:20:00,27.85,27.85,27.84,27.85,220400.0,19.8384,19.8384,19.8312,19.8384,220400.0
2007-03-27 13:25:00,27.84,27.85,27.83,27.83,259300.0,19.8312,19.8384,19.8241,19.8241,259300.0
2007-03-27 13:30:00,27.83,27.84,27.78,27.81,1168700.0,19.8241,19.8312,19.7885,19.8099,1168700.0
2007-03-27 13:35:00,27.81,27.84,27.8,27.82,496200.0,19.8099,19.8312,19.8027,19.817,496200.0
2007-03-27 13:40:00,27.81,27.82,27.75,27.76,1087200.0,19.8099,19.817,19.7671,19.7743,1087200.0
2007-03-27 13:45:00,27.76,27.79,27.75,27.79,1288300.0,19.7743,19.7956,19.7671,19.7956,1288300.0
2007-03-27 13:50:00,27.79,27.8,27.74,27.77,608200.0,19.7956,19.8027,19.76,19.7814,608200.0
2007-03-27 13:55:00,27.77,27.77,27.73,27.75,540600.0,19.7814,19.7814,19.7529,19.7671,540600.0
2007-03-27 14:00:00,27.74,27.77,27.7,27.71,822000.0,19.76,19.7814,19.7315,19.7386,822000.0
2007-03-27 14:05:00,27.71,27.72,27.65,27.67,1531600.0,19.7386,19.7458,19.6959,19.7101,1531600.0
2007-03-27 14:10:00,27.67,27.73,27.67,27.73,653600.0,19.7101,19.7529,19.7101,19.7529,653600.0
2007-03-27 14:15:00,27.73,27.76,27.71,27.74,473700.0,19.7529,19.7743,19.7386,19.76,473700.0
2007-03-27 14:20:00,27.74,27.76,27.71,27.72,972900.0,19.76,19.7743,19.7386,19.7458,972900.0
2007-03-27 14:25:00,27.71,27.77,27.71,27.75,440200.0,19.7386,19.7814,19.7386,19.7671,440200.0
2007-03-27 14:30:00,27.74,27.78,27.73,27.77,328700.0,19.76,19.7885,19.7529,19.7814,328700.0
2007-03-27 14:35:00,27.78,27.78,27.74,27.78,876700.0,19.7885,19.7885,19.76,19.7885,876700.0
2007-03-27 14:40:00,27.78,27.83,27.74,27.82,452600.0,19.7885,19.8241,19.76,19.817,452600.0
2007-03-27 14:45:00,27.82,27.83,27.76,27.81,404400.0,19.817,19.8241,19.7743,19.8099,404400.0
2007-03-27 14:50:00,27.81,27.85,27.8,27.84,351800.0,19.8099,19.8384,19.8027,19.8312,351800.0
2007-03-27 14:55:00,27.83,27.86,27.8,27.83,944900.0,19.8241,19.8455,19.8027,19.8241,944900.0
2007-03-27 15:00:00,27.83,27.85,27.82,27.82,375500.0,19.8241,19.8384,19.817,19.817,375500.0
2007-03-27 15:05:00,27.82,27.85,27.79,27.84,576700.0,19.817,19.8384,19.7956,19.8312,576700.0
2007-03-27 15:10:00,27.84,27.88,27.83,27.84,625200.0,19.8312,19.8597,19.8241,19.8312,625200.0
2007-03-27 15:15:00,27.84,27.85,27.83,27.84,297400.0,19.8312,19.8384,19.8241,19.8312,297400.0
2007-03-27 15:20:00,27.83,27.84,27.8,27.82,1167900.0,19.8241,19.8312,19.8027,19.817,1167900.0
2007-03-27 15:25:00,27.82,27.84,27.74,27.82,310900.0,19.817,19.8312,19.76,19.817,310900.0
2007-03-27 15:30:00,27.82,27.89,27.82,27.86,954900.0,19.817,19.8669,19.817,19.8455,954900.0
2007-03-27 15:35:00,27.85,27.9,27.85,27.9,499000.0,19.8384,19.874,19.8384,19.874,499000.0
2007-03-27 15:40:00,27.89,27.9,27.83,27.87,1099300.0,19.8669,19.874,19.8241,19.8526,1099300.0
2007-03-27 15:45:00,27.87,27.87,27.83,27.83,718800.0,19.8526,19.8526,19.8241,19.8241,718800.0
2007-03-27 15:50:00,27.83,27.87,27.77,27.79,4915200.0,19.8241,19.8526,19.7814,19.7956,4915200.0
2007-03-27 15:55:00,27.79,27.81,27.72,27.76,2229900.0,19.7956,19.8099,19.7458,19.7743,2229900.0
2007-03-28 09:30:00,27.57,27.7,27.4,27.65,1283600.0,19.6389,19.7315,19.5178,19.6959,1283600.0
2007-03-28 09:35:00,27.65,27.7,27.64,27.7,667900.0,19.6959,19.7315,19.6888,19.7315,667900.0
2007-03-28 09:40:00,27.7,27.8,27.7,27.8,1119200.0,19.7315,19.8027,19.7315,19.8027,1119200.0
2007-03-28 09:45:00,27.8,27.85,27.75,27.85,751200.0,19.8027,19.8384,19.7671,19.8384,751200.0
2007-03-28 09:50:00,27.85,27.88,27.83,27.84,454600.0,19.8384,19.8597,19.8241,19.8312,454600.0
2007-03-28 09:55:00,27.83,27.85,27.75,27.76,555600.0,19.8241,19.8384,19.7671,19.7743,555600.0
2007-03-28 10:00:00,27.76,27.81,27.74,27.78,438900.0,19.7743,19.8099,19.76,19.7885,438900.0
2007-03-28 10:05:00,27.78,27.83,27.78,27.83,284000.0,19.7885,19.8241,19.7885,19.8241,284000.0
2007-03-28 10:10:00,27.83,27.83,27.77,27.79,279200.0,19.8241,19.8241,19.7814,19.7956,279200.0
2007-03-28 10:15:00,27.79,27.84,27.78,27.84,228900.0,19.7956,19.8312,19.7885,19.8312,228900.0
2007-03-28 10:20:00,27.84,27.85,27.78,27.79,350100.0,19.8312,19.8384,19.7885,19.7956,350100.0
2007-03-28 10:25:00,27.79,27.82,27.78,27.79,189100.0,19.7956,19.817,19.7885,19.7956,189100.0
2007-03-28 10:30:00,27.79,27.79,27.65,27.65,1165100.0,19.7956,19.7956,19.6959,19.6959,1165100.0
2007-03-28 10:35:00,27.66,27.68,27.55,27.67,1338500.0,19.703,19.7173,19.6247,19.7101,1338500.0
2007-03-28 10:40:00,27.66,27.67,27.54,27.54,1026300.0,19.703,19.7101,19.6175,19.6175,1026300.0
2007-03-28 10:45:00,27.54,27.64,27.52,27.64,793700.0,19.6175,19.6888,19.6033,19.6888,793700.0
2007-03-28 10:50:00,27.64,27.7,27.64,27.68,858800.0,19.6888,19.7315,19.6888,19.7173,858800.0
2007-03-28 10:55:00,27.66,27.74,27.66,27.73,902000.0,19.703,19.76,19.703,19.7529,902000.0
2007-03-28 11:00:00,27.73,27.73,27.66,27.7,327300.0,19.7529,19.7529,19.703,19.7315,327300.0
2007-03-28 11:05:00,27.7,27.81,27.7,27.79,683700.0,19.7315,19.8099,19.7315,19.7956,683700.0
2007-03-28 11:10:00,27.78,27.81,27.72,27.72,360600.0,19.7885,19.8099,19.7458,19.7458,360600.0
2007-03-28 11:15:00,27.73,27.78,27.72,27.75,425400.0,19.7529,19.7885,19.7458,19.7671,425400.0
2007-03-28 11:20:00,27.74,27.75,27.65,27.69,491500.0,19.76,19.7671,19.6959,19.7244,491500.0
2007-03-28 11:25:00,27.69,27.74,27.65,27.74,419100.0,19.7244,19.76,19.6959,19.76,419100.0
2007-03-28 11:30:00,27.74,27.75,27.71,27.72,230300.0,19.76,19.7671,19.7386,19.7458,230300.0
2007-03-28 11:35:00,27.73,27.73,27.68,27.72,300500.0,19.7529,19.7529,19.7173,19.7458,300500.0
2007-03-28 11:40:00,27.71,27.74,27.7,27.7,185300.0,19.7386,19.76,19.7315,19.7315,185300.0
2007-03-28 11:45:00,27.7,27.71,27.69,27.7,159900.0,19.7315,19.7386,19.7244,19.7315,159900.0
2007-03-28 11:50:00,27.7,27.7,27.66,27.67,276900.0,19.7315,19.7315,19.703,19.7101,276900.0
2007-03-28 11:55:00,27.67,27.72,27.67,27.7,233400.0,19.7101,19.7458,19.7101,19.7315,233400.0
2007-03-28 12:00:00,27.71,27.73,27.7,27.73,301300.0,19.7386,19.7529,19.7315,19.7529,301300.0
2007-03-28 12:05:00,27.73,27.81,27.73,27.75,631700.0,19.7529,19.8099,19.7529,19.7671,631700.0
2007-03-28 12:10:00,27.74,27.76,27.7,27.75,298000.0,19.76,19.7743,19.7315,19.7671,298000.0
2007-03-28 12:15:00,27.75,27.89,27.74,27.89,597000.0,19.7671,19.8669,19.76,19.8669,597000.0
2007-03-28 12:20:00,27.89,28.0,27.75,27.91,945400.0,19.8669,19.9452,19.7671,19.8811,945400.0
2007-03-28 12:25:00,27.91,27.95,27.86,27.88,613600.0,19.8811,19.9096,19.8455,19.8597,613600.0
2007-03-28 12:30:00,27.88,27.9,27.86,27.9,219500.0,19.8597,19.874,19.8455,19.874,219500.0
2007-03-28 12:35:00,27.9,27.91,27.89,27.91,333600.0,19.874,19.8811,19.8669,19.8811,333600.0
2007-03-28 12:40:00,27.9,27.94,27.89,27.9,224600.0,19.874,19.9025,19.8669,19.874,224600.0
2007-03-28 12:45:00,27.91,27.95,27.91,27.92,432700.0,19.8811,19.9096,19.8811,19.8882,432700.0
2007-03-28 12:50:00,27.92,27.92,27.86,27.88,267100.0,19.8882,19.8882,19.8455,19.8597,267100.0
2007-03-28 12:55:00,27.87,27.89,27.85,27.87,191300.0,19.8526,19.8669,19.8384,19.8526,191300.0
2007-03-28 13:00:00,27.87,27.88,27.85,27.86,102100.0,19.8526,19.8597,19.8384,19.8455,102100.0
2007-03-28 13:05:00,27.85,27.86,27.84,27.85,186800.0,19.8384,19.8455,19.8312,19.8384,186800.0
2007-03-28 13:10:00,27.84,27.85,27.79,27.81,252000.0,19.8312,19.8384,19.7956,19.8099,252000.0
2007-03-28 13:15:00,27.82,27.86,27.82,27.85,228500.0,19.817,19.8455,19.817,19.8384,228500.0
2007-03-28 13:20:00,27.85,27.9,27.85,27.89,173600.0,19.8384,19.874,19.8384,19.8669,173600.0
2007-03-28 13:25:00,27.89,27.9,27.86,27.86,183700.0,19.8669,19.874,19.8455,19.8455,183700.0
2007-03-28 13:30:00,27.86,27.89,27.85,27.88,288900.0,19.8455,19.8669,19.8384,19.8597,288900.0
2007-03-28 13:35:00,27.88,27.95,27.87,27.92,380700.0,19.8597,19.9096,19.8526,19.8882,380700.0
2007-03-28 13:40:00,27.92,27.95,27.9,27.95,294900.0,19.8882,19.9096,19.874,19.9096,294900.0
2007-03-28 13:45:00,27.94,27.95,27.91,27.93,296000.0,19.9025,19.9096,19.8811,19.8954,296000.0
2007-03-28 13:50:00,27.93,27.93,27.87,27.87,404500.0,19.8954,19.8954,19.8526,19.8526,404500.0
2007-03-28 13:55:00,27.88,27.9,27.86,27.86,320300.0,19.8597,19.874,19.8455,19.8455,320300.0
2007-03-28 14:00:00,27.86,27.91,27.86,27.87,317000.0,19.8455,19.8811,19.8455,19.8526,317000.0
2007-03-28 14:05:00,27.87,27.89,27.83,27.84,544100.0,19.8526,19.8669,19.8241,19.8312,544100.0
2007-03-28 14:10:00,27.84,27.86,27.77,27.82,756000.0,19.8312,19.8455,19.7814,19.817,756000.0
2007-03-28 14:15:00,27.83,27.83,27.74,27.75,918700.0,19.8241,19.8241,19.76,19.7671,918700.0
2007-03-28 14:20:00,27.75,27.77,27.72,27.75,647800.0,19.7671,19.7814,19.7458,19.7671,647800.0
2007-03-28 14:25:00,27.75,27.79,27.75,27.78,339900.0,19.7671,19.7956,19.7671,19.7885,339900.0
2007-03-28 14:30:00,27.77,27.79,27.75,27.77,395800.0,19.7814,19.7956,19.7671,19.7814,395800.0
2007-03-28 14:35:00,27.77,27.78,27.75,27.76,215400.0,19.7814,19.7885,19.7671,19.7743,215400.0
2007-03-28 14:40:00,27.76,27.77,27.76,27.76,232500.0,19.7743,19.7814,19.7743,19.7743,232500.0
2007-03-28 14:45:00,27.75,27.76,27.7,27.7,779300.0,19.7671,19.7743,19.7315,19.7315,779300.0
2007-03-28 14:50:00,27.7,27.7,27.66,27.67,594500.0,19.7315,19.7315,19.703,19.7101,594500.0
2007-03-28 14:55:00,27.67,27.71,27.67,27.7,721100.0,19.7101,19.7386,19.7101,19.7315,721100.0
2007-03-28 15:00:00,27.69,27.73,27.69,27.72,486700.0,19.7244,19.7529,19.7244,19.7458,486700.0
2007-03-28 15:05:00,27.72,27.79,27.68,27.7,624600.0,19.7458,19.7956,19.7173,19.7315,624600.0
2007-03-28 15:10:00,27.69,27.71,27.68,27.71,502000.0,19.7244,19.7386,19.7173,19.7386,502000.0
2007-03-28 15:15:00,27.7,27.71,27.69,27.7,352200.0,19.7315,19.7386,19.7244,19.7315,352200.0
2007-03-28 15:20:00,27.7,27.75,27.69,27.73,631000.0,19.7315,19.7671,19.7244,19.7529,631000.0
2007-03-28 15:25:00,27.73,27.79,27.7,27.78,739000.0,19.7529,19.7956,19.7315,19.7885,739000.0
2007-03-28 15:30:00,27.78,27.81,27.69,27.78,576400.0,19.7885,19.8099,19.7244,19.7885,576400.0
2007-03-28 15:35:00,27.78,27.79,27.74,27.77,509900.0,19.7885,19.7956,19.76,19.7814,509900.0
2007-03-28 15:40:00,27.78,27.79,27.73,27.73,420700.0,19.7885,19.7956,19.7529,19.7529,420700.0
2007-03-28 15:45:00,27.73,27.79,27.7,27.72,882200.0,19.7529,19.7956,19.7315,19.7458,882200.0
2007-03-28 15:50:00,27.71,27.75,27.69,27.7,4391800.0,19.7386,19.7671,19.7244,19.7315,4391800.0
2007-03-28 15:55:00,27.7,27.7,27.63,27.63,1714400.0,19.7315,19.7315,19.6817,19.6817,1714400.0
2007-03-29 09:30:00,27.84,27.84,27.73,27.73,1531100.0,19.8312,19.8312,19.7529,19.7529,1531100.0
2007-03-29 09:35:00,27.72,27.75,27.68,27.71,741800.0,19.7458,19.7671,19.7173,19.7386,741800.0
2007-03-29 09:40:00,27.71,27.79,27.71,27.75,837900.0,19.7386,19.7956,19.7386,19.7671,837900.0
2007-03-29 09:45:00,27.75,27.76,27.74,27.74,286300.0,19.7671,19.7743,19.76,19.76,286300.0
2007-03-29 09:50:00,27.74,27.78,27.74,27.74,715000.0,19.76,19.7885,19.76,19.76,715000.0
2007-03-29 09:55:00,27.75,27.75,27.7,27.75,179800.0,19.7671,19.7671,19.7315,19.7671,179800.0
2007-03-29 10:00:00,27.74,27.75,27.68,27.72,338800.0,19.76,19.7671,19.7173,19.7458,338800.0
2007-03-29 10:05:00,27.72,27.75,27.7,27.73,344900.0,19.7458,19.7671,19.7315,19.7529,344900.0
2007-03-29 10:10:00,27.73,27.73,27.71,27.72,234800.0,19.7529,19.7529,19.7386,19.7458,234800.0
2007-03-29 10:15:00,27.72,27.74,27.71,27.72,469900.0,19.7458,19.76,19.7386,19.7458,469900.0
2007-03-29 10:20:00,27.72,27.77,27.72,27.75,613000.0,19.7458,19.7814,19.7458,19.7671,613000.0
2007-03-29 10:25:00,27.74,27.76,27.71,27.75,238200.0,19.76,19.7743,19.7386,19.7671,238200.0
2007-03-29 10:30:00,27.74,27.76,27.72,27.72,407800.0,19.76,19.7743,19.7458,19.7458,407800.0
2007-03-29 10:35:00,27.72,27.75,27.71,27.74,290600.0,19.7458,19.7671,19.7386,19.76,290600.0
2007-03-29 10:40:00,27.74,27.75,27.67,27.67,611900.0,19.76,19.7671,19.7101,19.7101,611900.0
2007-03-29 10:45:00,27.68,27.69,27.64,27.66,433500.0,19.7173,19.7244,19.6888,19.703,433500.0
2007-03-29 10:50:00,27.66,27.7,27.63,27.7,704200.0,19.703,19.7315,19.6817,19.7315,704200.0
2007-03-29 10:55:00,27.69,27.71,27.68,27.68,428800.0,19.7244,19.7386,19.7173,19.7173,428800.0
2007-03-29 11:00:00,27.68,27.72,27.67,27.69,308400.0,19.7173,19.7458,19.7101,19.7244,308400.0
2007-03-29 11:05:00,27.68,27.72,27.68,27.72,330800.0,19.7173,19.7458,19.7173,19.7458,330800.0
2007-03-29 11:10:00,27.71,27.72,27.65,27.69,648000.0,19.7386,19.7458,19.6959,19.7244,648000.0
2007-03-29 11:15:00,27.69,27.74,27.68,27.74,608800.0,19.7244,19.76,19.7173,19.76,608800.0
2007-03-29 11:20:00,27.74,27.77,27.71,27.74,444800.0,19.76,19.7814,19.7386,19.76,444800.0
2007-03-29 11:25:00,27.75,27.75,27.71,27.73,266000.0,19.7671,19.7671,19.7386,19.7529,266000.0
2007-03-29 11:30:00,27.73,27.74,27.71,27.73,249800.0,19.7529,19.76,19.7386,19.7529,249800.0
2007-03-29 11:35:00,27.73,27.74,27.69,27.7,495600.0,19.7529,19.76,19.7244,19.7315,495600.0
2007-03-29 11:40:00,27.69,27.7,27.66,27.68,180000.0,19.7244,19.7315,19.703,19.7173,180000.0
2007-03-29 11:45:00,27.68,27.69,27.63,27.66,452300.0,19.7173,19.7244,19.6817,19.703,452300.0
2007-03-29 11:50:00,27.66,27.66,27.62,27.66,529000.0,19.703,19.703,19.6745,19.703,529000.0
2007-03-29 11:55:00,27.66,27.69,27.57,27.57,678300.0,19.703,19.7244,19.6389,19.6389,678300.0
2007-03-29 12:00:00,27.58,27.65,27.57,27.64,477000.0,19.646,19.6959,19.6389,19.6888,477000.0
2007-03-29 12:05:00,27.64,27.69,27.64,27.65,332700.0,19.6888,19.7244,19.6888,19.6959,332700.0
2007-03-29 12:10:00,27.65,27.66,27.63,27.63,304200.0,19.6959,19.703,19.6817,19.6817,304200.0
2007-03-29 12:15:00,27.63,27.64,27.61,27.64,325300.0,19.6817,19.6888,19.6674,19.6888,325300.0
2007-03-29 12:20:00,27.64,27.68,27.63,27.67,376800.0,19.6888,19.7173,19.6817,19.7101,376800.0
2007-03-29 12:25:00,27.67,27.68,27.63,27.64,460600.0,19.7101,19.7173,19.6817,19.6888,460600.0
2007-03-29 12:30:00,27.64,27.67,27.59,27.62,449500.0,19.6888,19.7101,19.6532,19.6745,449500.0
2007-03-29 12:35:00,27.62,27.65,27.61,27.62,183300.0,19.6745,19.6959,19.6674,19.6745,183300.0
2007-03-29 12:40:00,27.61,27.66,27.61,27.65,156500.0,19.6674,19.703,19.6674,19.6959,156500.0
2007-03-29 12:45:00,27.64,27.69,27.64,27.69,165600.0,19.6888,19.7244,19.6888,19.7244,165600.0
2007-03-29 12:50:00,27.69,27.7,27.64,27.64,395500.0,19.7244,19.7315,19.6888,19.6888,395500.0
2007-03-29 12:55:00,27.64,27.64,27.61,27.61,281000.0,19.6888,19.6888,19.6674,19.6674,281000.0
2007-03-29 13:00:00,27.61,27.62,27.6,27.61,325800.0,19.6674,19.6745,19.6603,19.6674,325800.0
2007-03-29 13:05:00,27.62,27.67,27.62,27.65,317000.0,19.6745,19.7101,19.6745,19.6959,317000.0
2007-03-29 13:10:00,27.65,27.67,27.65,27.66,143200.0,19.6959,19.7101,19.6959,19.703,143200.0
2007-03-29 13:15:00,27.66,27.67,27.56,27.6,577100.0,19.703,19.7101,19.6318,19.6603,577100.0
2007-03-29 13:20:00,27.59,27.62,27.53,27.6,758100.0,19.6532,19.6745,19.6104,19.6603,758100.0
2007-03-29 13:25:00,27.6,27.65,27.58,27.65,370800.0,19.6603,19.6959,19.646,19.6959,370800.0
2007-03-29 13:30:00,27.65,27.66,27.62,27.65,211400.0,19.6959,19.703,19.6745,19.6959,211400.0
2007-03-29 13:35:00,27.65,27.66,27.61,27.62,260200.0,19.6959,19.703,19.6674,19.6745,260200.0
2007-03-29 13:40:00,27.62,27.65,27.61,27.64,283100.0,19.6745,19.6959,19.6674,19.6888,283100.0
2007-03-29 13:45:00,27.64,27.65,27.58,27.61,506500.0,19.6888,19.6959,19.646,19.6674,506500.0
2007-03-29 13:50:00,27.61,27.63,27.59,27.63,254800.0,19.6674,19.6817,19.6532,19.6817,254800.0
2007-03-29 13:55:00,27.62,27.63,27.56,27.57,712100.0,19.6745,19.6817,19.6318,19.6389,712100.0
2007-03-29 14:00:00,27.57,27.59,27.56,27.59,342000.0,19.6389,19.6532,19.6318,19.6532,342000.0
2007-03-29 14:05:00,27.58,27.59,27.52,27.56,571500.0,19.646,19.6532,19.6033,19.6318,571500.0
2007-03-29 14:10:00,27.55,27.64,27.52,27.54,1390100.0,19.6247,19.6888,19.6033,19.6175,1390100.0
2007-03-29 14:15:00,27.55,27.57,27.52,27.53,601100.0,19.6247,19.6389,19.6033,19.6104,601100.0
2007-03-29 14:20:00,27.54,27.55,27.52,27.53,411300.0,19.6175,19.6247,19.6033,19.6104,411300.0
2007-03-29 14:25:00,27.54,27.57,27.53,27.56,515600.0,19.6175,19.6389,19.6104,19.6318,515600.0
2007-03-29 14:30:00,27.56,27.56,27.49,27.51,486700.0,19.6318,19.6318,19.5819,19.5962,486700.0
2007-03-29 14:35:00,27.51,27.55,27.5,27.55,322800.0,19.5962,19.6247,19.5891,19.6247,322800.0
2007-03-29 14:40:00,27.54,27.62,27.54,27.6,512800.0,19.6175,19.6745,19.6175,19.6603,512800.0
2007-03-29 14:45:00,27.61,27.63,27.58,27.59,462500.0,19.6674,19.6817,19.646,19.6532,462500.0
2007-03-29 14:50:00,27.59,27.64,27.59,27.62,234700.0,19.6532,19.6888,19.6532,19.6745,234700.0
2007-03-29 14:55:00,27.62,27.68,27.62,27.67,514500.0,19.6745,19.7173,19.6745,19.7101,514500.0
2007-03-29 15:00:00,27.67,27.7,27.62,27.64,443500.0,19.7101,19.7315,19.6745,19.6888,443500.0
2007-03-29 15:05:00,27.64,27.65,27.62,27.62,228600.0,19.6888,19.6959,19.6745,19.6745,228600.0
2007-03-29 15:10:00,27.62,27.7,27.62,27.68,417600.0,19.6745,19.7315,19.6745,19.7173,417600.0
2007-03-29 15:15:00,27.69,27.71,27.65,27.65,648700.0,19.7244,19.7386,19.6959,19.6959,648700.0
2007-03-29 15:20:00,27.65,27.69,27.64,27.68,280700.0,19.6959,19.7244,19.6888,19.7173,280700.0
2007-03-29 15:25:00,27.68,27.71,27.67,27.68,498300.0,19.7173,19.7386,19.7101,19.7173,498300.0
2007-03-29 15:30:00,27.68,27.72,27.65,27.66,577000.0,19.7173,19.7458,19.6959,19.703,577000.0
2007-03-29 15:35:00,27.66,27.66,27.63,27.65,313500.0,19.703,19.703,19.6817,19.6959,313500.0
2007-03-29 15:40:00,27.65,27.71,27.64,27.71,492200.0,19.6959,19.7386,19.6888,19.7386,492200.0
2007-03-29 15:45:00,27.71,27.73,27.67,27.7,974100.0,19.7386,19.7529,19.7101,19.7315,974100.0
2007-03-29 15:50:00,27.7,27.71,27.63,27.67,3890100.0,19.7315,19.7386,19.6817,19.7101,3890100.0
2007-03-29 15:55:00,27.68,27.75,27.67,27.74,1326500.0,19.7173,19.7671,19.7101,19.76,1326500.0
2007-03-30 09:30:00,27.75,27.88,27.75,27.85,1392100.0,19.7671,19.8597,19.7671,19.8384,1392100.0
2007-03-30 09:35:00,27.85,27.86,27.75,27.77,381500.0,19.8384,19.8455,19.7671,19.7814,381500.0
2007-03-30 09:40:00,27.77,27.89,27.77,27.82,670200.0,19.7814,19.8669,19.7814,19.817,670200.0
2007-03-30 09:45:00,27.82,27.95,27.82,27.83,859600.0,19.817,19.9096,19.817,19.8241,859600.0
2007-03-30 09:50:00,27.84,27.86,27.77,27.83,302200.0,19.8312,19.8455,19.7814,19.8241,302200.0
2007-03-30 09:55:00,27.82,27.86,27.8,27.86,399200.0,19.817,19.8455,19.8027,19.8455,399200.0
2007-03-30 10:00:00,27.86,27.92,27.85,27.87,547500.0,19.8455,19.8882,19.8384,19.8526,547500.0
2007-03-30 10:05:00,27.86,27.87,27.77,27.81,682200.0,19.8455,19.8526,19.7814,19.8099,682200.0
2007-03-30 10:10:00,27.81,27.82,27.79,27.8,414900.0,19.8099,19.817,19.7956,19.8027,414900.0
2007-03-30 10:15:00,27.8,27.81,27.79,27.79,229000.0,19.8027,19.8099,19.7956,19.7956,229000.0
2007-03-30 10:20:00,27.79,27.81,27.78,27.8,531400.0,19.7956,19.8099,19.7885,19.8027,531400.0
2007-03-30 10:25:00,27.81,27.83,27.79,27.8,340400.0,19.8099,19.8241,19.7956,19.8027,340400.0
2007-03-30 10:30:00,27.8,27.83,27.79,27.82,378800.0,19.8027,19.8241,19.7956,19.817,378800.0
2007-03-30 10:35:00,27.82,27.87,27.81,27.84,316900.0,19.817,19.8526,19.8099,19.8312,316900.0
2007-03-30 10:40:00,27.83,27.88,27.83,27.87,368100.0,19.8241,19.8597,19.8241,19.8526,368100.0
2007-03-30 10:45:00,27.87,27.9,27.86,27.89,278800.0,19.8526,19.874,19.8455,19.8669,278800.0
2007-03-30 10:50:00,27.89,27.9,27.89,27.89,243100.0,19.8669,19.874,19.8669,19.8669,243100.0
2007-03-30 10:55:00,27.9,27.92,27.88,27.91,339800.0,19.874,19.8882,19.8597,19.8811,339800.0
2007-03-30 11:00:00,27.91,27.93,27.91,27.92,292100.0,19.8811,19.8954,19.8811,19.8882,292100.0
2007-03-30 11:05:00,27.91,27.92,27.91,27.91,93200.0,19.8811,19.8882,19.8811,19.8811,93200.0
2007-03-30 11:10:00,27.91,27.92,27.84,27.85,290200.0,19.8811,19.8882,19.8312,19.8384,290200.0
2007-03-30 11:15:00,27.85,27.91,27.81,27.85,448300.0,19.8384,19.8811,19.8099,19.8384,448300.0
2007-03-30 11:20:00,27.85,27.92,27.79,27.8,276700.0,19.8384,19.8882,19.7956,19.8027,276700.0
2007-03-30 11:25:00,27.79,27.8,27.65,27.69,1052700.0,19.7956,19.8027,19.6959,19.7244,1052700.0
2007-03-30 11:30:00,27.68,27.74,27.68,27.73,660200.0,19.7173,19.76,19.7173,19.7529,660200.0
2007-03-30 11:35:00,27.73,27.74,27.7,27.7,245600.0,19.7529,19.76,19.7315,19.7315,245600.0
2007-03-30 11:40:00,27.71,27.71,27.55,27.6,666600.0,19.7386,19.7386,19.6247,19.6603,666600.0
2007-03-30 11:45:00,27.59,27.62,27.5,27.6,1189500.0,19.6532,19.6745,19.5891,19.6603,1189500.0
2007-03-30 11:50:00,27.6,27.68,27.6,27.63,662200.0,19.6603,19.7173,19.6603,19.6817,662200.0
2007-03-30 11:55:00,27.64,27.72,27.64,27.68,445100.0,19.6888,19.7458,19.6888,19.7173,445100.0
2007-03-30 12:00:00,27.67,27.71,27.63,27.69,657300.0,19.7101,19.7386,19.6817,19.7244,657300.0
2007-03-30 12:05:00,27.69,27.74,27.66,27.72,444500.0,19.7244,19.76,19.703,19.7458,444500.0
2007-03-30 12:10:00,27.72,27.73,27.66,27.68,379100.0,19.7458,19.7529,19.703,19.7173,379100.0
2007-03-30 12:15:00,27.68,27.69,27.62,27.66,345500.0,19.7173,19.7244,19.6745,19.703,345500.0
2007-03-30 12:20:00,27.66,27.67,27.64,27.64,164700.0,19.703,19.7101,19.6888,19.6888,164700.0
2007-03-30 12:25:00,27.64,27.67,27.64,27.65,228000.0,19.6888,19.7101,19.6888,19.6959,228000.0
2007-03-30 12:30:00,27.65,27.7,27.64,27.69,218000.0,19.6959,19.7315,19.6888,19.7244,218000.0
2007-03-30 12:35:00,27.7,27.7,27.66,27.66,175500.0,19.7315,19.7315,19.703,19.703,175500.0
2007-03-30 12:40:00,27.66,27.67,27.63,27.66,240200.0,19.703,19.7101,19.6817,19.703,240200.0
2007-03-30 12:45:00,27.65,27.66,27.61,27.61,325400.0,19.6959,19.703,19.6674,19.6674,325400.0
2007-03-30 12:50:00,27.61,27.62,27.59,27.59,460900.0,19.6674,19.6745,19.6532,19.6532,460900.0
2007-03-30 12:55:00,27.59,27.6,27.57,27.58,283800.0,19.6532,19.6603,19.6389,19.646,283800.0
2007-03-30 13:00:00,27.58,27.6,27.57,27.59,146300.0,19.646,19.6603,19.6389,19.6532,146300.0
2007-03-30 13:05:00,27.58,27.68,27.58,27.65,456400.0,19.646,19.7173,19.646,19.6959,456400.0
2007-03-30 13:10:00,27.65,27.66,27.61,27.61,209500.0,19.6959,19.703,19.6674,19.6674,209500.0
2007-03-30 13:15:00,27.61,27.63,27.6,27.63,194200.0,19.6674,19.6817,19.6603,19.6817,194200.0
2007-03-30 13:20:00,27.62,27.63,27.6,27.6,159100.0,19.6745,19.6817,19.6603,19.6603,159100.0
2007-03-30 13:25:00,27.6,27.65,27.6,27.63,292600.0,19.6603,19.6959,19.6603,19.6817,292600.0
2007-03-30 13:30:00,27.63,27.68,27.63,27.65,344400.0,19.6817,19.7173,19.6817,19.6959,344400.0
2007-03-30 13:35:00,27.65,27.66,27.64,27.65,129800.0,19.6959,19.703,19.6888,19.6959,129800.0
2007-03-30 13:40:00,27.65,27.78,27.65,27.77,1103900.0,19.6959,19.7885,19.6959,19.7814,1103900.0
2007-03-30 13:45:00,27.76,27.77,27.69,27.71,721100.0,19.7743,19.7814,19.7244,19.7386,721100.0
2007-03-30 13:50:00,27.7,27.73,27.69,27.7,211500.0,19.7315,19.7529,19.7244,19.7315,211500.0
2007-03-30 13:55:00,27.7,27.71,27.67,27.69,230300.0,19.7315,19.7386,19.7101,19.7244,230300.0
2007-03-30 14:00:00,27.69,27.75,27.66,27.66,646000.0,19.7244,19.7671,19.703,19.703,646000.0
2007-03-30 14:05:00,27.66,27.69,27.65,27.68,321300.0,19.703,19.7244,19.6959,19.7173,321300.0
2007-03-30 14:10:00,27.68,27.74,27.68,27.72,466800.0,19.7173,19.76,19.7173,19.7458,466800.0
2007-03-30 14:15:00,27.72,27.73,27.7,27.71,179300.0,19.7458,19.7529,19.7315,19.7386,179300.0
2007-03-30 14:20:00,27.71,27.77,27.7,27.74,371300.0,19.7386,19.7814,19.7315,19.76,371300.0
2007-03-30 14:25:00,27.73,27.81,27.73,27.78,366200.0,19.7529,19.8099,19.7529,19.7885,366200.0
2007-03-30 14:30:00,27.79,27.8,27.77,27.79,227000.0,19.7956,19.8027,19.7814,19.7956,227000.0
2007-03-30 14:35:00,27.79,27.87,27.79,27.82,431500.0,19.7956,19.8526,19.7956,19.817,431500.0
2007-03-30 14:40:00,27.82,27.87,27.81,27.82,743300.0,19.817,19.8526,19.8099,19.817,743300.0
2007-03-30 14:45:00,27.82,27.9,27.82,27.87,499800.0,19.817,19.874,19.817,19.8526,499800.0
2007-03-30 14:50:00,27.87,27.88,27.84,27.84,609400.0,19.8526,19.8597,19.8312,19.8312,609400.0
2007-03-30 14:55:00,27.84,27.85,27.82,27.84,407900.0,19.8312,19.8384,19.817,19.8312,407900.0
2007-03-30 15:00:00,27.84,27.88,27.84,27.85,595900.0,19.8312,19.8597,19.8312,19.8384,595900.0
2007-03-30 15:05:00,27.85,27.87,27.82,27.82,502400.0,19.8384,19.8526,19.817,19.817,502400.0
2007-03-30 15:10:00,27.82,27.82,27.76,27.79,493500.0,19.817,19.817,19.7743,19.7956,493500.0
2007-03-30 15:15:00,27.8,27.83,27.79,27.83,367400.0,19.8027,19.8241,19.7956,19.8241,367400.0
2007-03-30 15:20:00,27.83,27.87,27.83,27.87,494300.0,19.8241,19.8526,19.8241,19.8526,494300.0
2007-03-30 15:25:00,27.86,27.87,27.84,27.84,450200.0,19.8455,19.8526,19.8312,19.8312,450200.0
2007-03-30 15:30:00,27.84,27.85,27.8,27.8,518300.0,19.8312,19.8384,19.8027,19.8027,518300.0
2007-03-30 15:35:00,27.8,27.83,27.78,27.78,423700.0,19.8027,19.8241,19.7885,19.7885,423700.0
2007-03-30 15:40:00,27.79,27.87,27.79,27.84,679700.0,19.7956,19.8526,19.7956,19.8312,679700.0
2007-03-30 15:45:00,27.84,27.87,27.84,27.86,498200.0,19.8312,19.8526,19.8312,19.8455,498200.0
2007-03-30 15:50:00,27.86,27.9,27.75,27.85,4642300.0,19.8455,19.874,19.7671,19.8384,4642300.0
2007-03-30 15:55:00,27.85,27.88,27.78,27.87,2288000.0,19.8384,19.8597,19.7885,19.8526,2288000.0
2007-04-02 09:30:00,27.88,27.93,27.84,27.84,1482600.0,19.8597,19.8954,19.8312,19.8312,1482600.0
2007-04-02 09:35:00,27.84,27.86,27.81,27.83,465500.0,19.8312,19.8455,19.8099,19.8241,465500.0
2007-04-02 09:40:00,27.84,27.85,27.8,27.85,392700.0,19.8312,19.8384,19.8027,19.8384,392700.0
2007-04-02 09:45:00,27.86,27.86,27.79,27.83,535800.0,19.8455,19.8455,19.7956,19.8241,535800.0
2007-04-02 09:50:00,27.83,27.84,27.78,27.79,279300.0,19.8241,19.8312,19.7885,19.7956,279300.0
2007-04-02 09:55:00,27.8,27.91,27.78,27.86,674000.0,19.8027,19.8811,19.7885,19.8455,674000.0
2007-04-02 10:00:00,27.86,27.87,27.72,27.82,1176700.0,19.8455,19.8526,19.7458,19.817,1176700.0
2007-04-02 10:05:00,27.81,27.83,27.68,27.73,1030900.0,19.8099,19.8241,19.7173,19.7529,1030900.0
2007-04-02 10:10:00,27.71,27.74,27.64,27.69,461200.0,19.7386,19.76,19.6888,19.7244,461200.0
2007-04-02 10:15:00,27.7,27.7,27.62,27.68,689500.0,19.7315,19.7315,19.6745,19.7173,689500.0
2007-04-02 10:20:00,27.68,27.68,27.63,27.65,345200.0,19.7173,19.7173,19.6817,19.6959,345200.0
2007-04-02 10:25:00,27.65,27.87,27.65,27.77,529600.0,19.6959,19.8526,19.6959,19.7814,529600.0
2007-04-02 10:30:00,27.77,27.8,27.74,27.74,555000.0,19.7814,19.8027,19.76,19.76,555000.0
2007-04-02 10:35:00,27.73,27.76,27.7,27.72,446700.0,19.7529,19.7743,19.7315,19.7458,446700.0
2007-04-02 10:40:00,27.72,27.73,27.67,27.69,414400.0,19.7458,19.7529,19.7101,19.7244,414400.0
2007-04-02 10:45:00,27.69,27.72,27.68,27.69,402200.0,19.7244,19.7458,19.7173,19.7244,402200.0
2007-04-02 10:50:00,27.7,27.7,27.67,27.68,300300.0,19.7315,19.7315,19.7101,19.7173,300300.0
2007-04-02 10:55:00,27.69,27.73,27.68,27.71,632900.0,19.7244,19.7529,19.7173,19.7386,632900.0
2007-04-02 11:00:00,27.7,27.71,27.68,27.7,315400.0,19.7315,19.7386,19.7173,19.7315,315400.0
2007-04-02 11:05:00,27.7,27.74,27.68,27.71,511300.0,19.7315,19.76,19.7173,19.7386,511300.0
2007-04-02 11:10:00,27.71,27.73,27.7,27.72,250000.0,19.7386,19.7529,19.7315,19.7458,250000.0
2007-04-02 11:15:00,27.72,27.73,27.71,27.71,102600.0,19.7458,19.7529,19.7386,19.7386,102600.0
2007-04-02 11:20:00,27.71,27.72,27.7,27.7,257800.0,19.7386,19.7458,19.7315,19.7315,257800.0
2007-04-02 11:25:00,27.7,27.72,27.7,27.71,179800.0,19.7315,19.7458,19.7315,19.7386,179800.0
2007-04-02 11:30:00,27.71,27.74,27.71,27.73,224400.0,19.7386,19.76,19.7386,19.7529,224400.0
2007-04-02 11:35:00,27.74,27.77,27.73,27.77,241000.0,19.76,19.7814,19.7529,19.7814,241000.0
2007-04-02 11:40:00,27.76,27.78,27.76,27.76,159200.0,19.7743,19.7885,19.7743,19.7743,159200.0
2007-04-02 11:45:00,27.76,27.77,27.73,27.73,399200.0,19.7743,19.7814,19.7529,19.7529,399200.0
2007-04-02 11:50:00,27.73,27.74,27.69,27.71,267900.0,19.7529,19.76,19.7244,19.7386,267900.0
2007-04-02 11:55:00,27.7,27.72,27.7,27.72,158500.0,19.7315,19.7458,19.7315,19.7458,158500.0
2007-04-02 12:00:00,27.71,27.73,27.7,27.72,313000.0,19.7386,19.7529,19.7315,19.7458,313000.0
2007-04-02 12:05:00,27.72,27.73,27.69,27.69,469200.0,19.7458,19.7529,19.7244,19.7244,469200.0
2007-04-02 12:10:00,27.69,27.72,27.67,27.71,477300.0,19.7244,19.7458,19.7101,19.7386,477300.0
2007-04-02 12:15:00,27.71,27.72,27.69,27.71,449300.0,19.7386,19.7458,19.7244,19.7386,449300.0
2007-04-02 12:20:00,27.71,27.72,27.69,27.71,180300.0,19.7386,19.7458,19.7244,19.7386,180300.0
2007-04-02 12:25:00,27.71,27.72,27.69,27.72,347600.0,19.7386,19.7458,19.7244,19.7458,347600.0
2007-04-02 12:30:00,27.72,27.74,27.71,27.71,396300.0,19.7458,19.76,19.7386,19.7386,396300.0
2007-04-02 12:35:00,27.71,27.71,27.7,27.7,89100.0,19.7386,19.7386,19.7315,19.7315,89100.0
2007-04-02 12:40:00,27.71,27.74,27.69,27.71,798000.0,19.7386,19.76,19.7244,19.7386,798000.0
2007-04-02 12:45:00,27.71,27.72,27.64,27.67,594300.0,19.7386,19.7458,19.6888,19.7101,594300.0
2007-04-02 12:50:00,27.67,27.67,27.62,27.62,622100.0,19.7101,19.7101,19.6745,19.6745,622100.0
2007-04-02 12:55:00,27.62,27.63,27.59,27.62,459000.0,19.6745,19.6817,19.6532,19.6745,459000.0
2007-04-02 13:00:00,27.61,27.66,27.61,27.65,263900.0,19.6674,19.703,19.6674,19.6959,263900.0
2007-04-02 13:05:00,27.65,27.68,27.65,27.68,305600.0,19.6959,19.7173,19.6959,19.7173,305600.0
2007-04-02 13:10:00,27.67,27.7,27.64,27.7,309900.0,19.7101,19.7315,19.6888,19.7315,309900.0
2007-04-02 13:15:00,27.7,27.7,27.66,27.69,362700.0,19.7315,19.7315,19.703,19.7244,362700.0
2007-04-02 13:20:00,27.69,27.7,27.68,27.7,333500.0,19.7244,19.7315,19.7173,19.7315,333500.0
2007-04-02 13:25:00,27.69,27.72,27.67,27.67,193300.0,19.7244,19.7458,19.7101,19.7101,193300.0
2007-04-02 13:30:00,27.67,27.67,27.63,27.65,264700.0,19.7101,19.7101,19.6817,19.6959,264700.0
2007-04-02 13:35:00,27.65,27.66,27.64,27.66,142200.0,19.6959,19.703,19.6888,19.703,142200.0
2007-04-02 13:40:00,27.65,27.66,27.61,27.64,618800.0,19.6959,19.703,19.6674,19.6888,618800.0
2007-04-02 13:45:00,27.62,27.65,27.62,27.64,305500.0,19.6745,19.6959,19.6745,19.6888,305500.0
2007-04-02 13:50:00,27.64,27.65,27.61,27.63,253700.0,19.6888,19.6959,19.6674,19.6817,253700.0
2007-04-02 13:55:00,27.63,27.64,27.62,27.62,147800.0,19.6817,19.6888,19.6745,19.6745,147800.0
2007-04-02 14:00:00,27.62,27.63,27.57,27.57,491100.0,19.6745,19.6817,19.6389,19.6389,491100.0
2007-04-02 14:05:00,27.57,27.6,27.56,27.59,390400.0,19.6389,19.6603,19.6318,19.6532,390400.0
2007-04-02 14:10:00,27.59,27.6,27.59,27.6,164800.0,19.6532,19.6603,19.6532,19.6603,164800.0
2007-04-02 14:15:00,27.6,27.62,27.58,27.62,470000.0,19.6603,19.6745,19.646,19.6745,470000.0
2007-04-02 14:20:00,27.62,27.68,27.61,27.66,713700.0,19.6745,19.7173,19.6674,19.703,713700.0
2007-04-02 14:25:00,27.66,27.67,27.6,27.64,346400.0,19.703,19.7101,19.6603,19.6888,346400.0
2007-04-02 14:30:00,27.64,27.66,27.62,27.64,546700.0,19.6888,19.703,19.6745,19.6888,546700.0
2007-04-02 14:35:00,27.65,27.65,27.63,27.64,107700.0,19.6959,19.6959,19.6817,19.6888,107700.0
2007-04-02 14:40:00,27.64,27.65,27.61,27.64,369700.0,19.6888,19.6959,19.6674,19.6888,369700.0
2007-04-02 14:45:00,27.64,27.65,27.61,27.62,187500.0,19.6888,19.6959,19.6674,19.6745,187500.0
2007-04-02 14:50:00,27.61,27.62,27.61,27.61,127200.0,19.6674,19.6745,19.6674,19.6674,127200.0
2007-04-02 14:55:00,27.62,27.62,27.61,27.62,220600.0,19.6745,19.6745,19.6674,19.6745,220600.0
2007-04-02 15:00:00,27.62,27.63,27.61,27.61,299700.0,19.6745,19.6817,19.6674,19.6674,299700.0
2007-04-02 15:05:00,27.62,27.66,27.61,27.64,775000.0,19.6745,19.703,19.6674,19.6888,775000.0
2007-04-02 15:10:00,27.65,27.69,27.64,27.67,560200.0,19.6959,19.7244,19.6888,19.7101,560200.0
2007-04-02 15:15:00,27.67,27.7,27.67,27.67,360000.0,19.7101,19.7315,19.7101,19.7101,360000.0
2007-04-02 15:20:00,27.67,27.68,27.66,27.66,314000.0,19.7101,19.7173,19.703,19.703,314000.0
2007-04-02 15:25:00,27.67,27.69,27.66,27.68,256500.0,19.7101,19.7244,19.703,19.7173,256500.0
2007-04-02 15:30:00,27.69,27.69,27.68,27.69,151400.0,19.7244,19.7244,19.7173,19.7244,151400.0
2007-04-02 15:35:00,27.68,27.69,27.63,27.64,531900.0,19.7173,19.7244,19.6817,19.6888,531900.0
2007-04-02 15:40:00,27.63,27.69,27.63,27.68,885300.0,19.6817,19.7244,19.6817,19.7173,885300.0
2007-04-02 15:45:00,27.67,27.7,27.65,27.69,613000.0,19.7101,19.7315,19.6959,19.7244,613000.0
2007-04-02 15:50:00,27.69,27.72,27.68,27.69,942400.0,19.7244,19.7458,19.7173,19.7244,942400.0
2007-04-02 15:55:00,27.69,27.73,27.68,27.73,5491200.0,19.7244,19.7529,19.7173,19.7529,5491200.0
2007-04-03 09:30:00,27.86,27.87,27.75,27.8,1797200.0,19.8455,19.8526,19.7671,19.8027,1797200.0
2007-04-03 09:35:00,27.8,27.82,27.76,27.81,520700.0,19.8027,19.817,19.7743,19.8099,520700.0
2007-04-03 09:40:00,27.81,27.86,27.78,27.81,602300.0,19.8099,19.8455,19.7885,19.8099,602300.0
2007-04-03 09:45:00,27.81,27.88,27.79,27.86,558300.0,19.8099,19.8597,19.7956,19.8455,558300.0
2007-04-03 09:50:00,27.86,27.89,27.83,27.89,420500.0,19.8455,19.8669,19.8241,19.8669,420500.0
2007-04-03 09:55:00,27.88,27.92,27.85,27.86,530500.0,19.8597,19.8882,19.8384,19.8455,530500.0
2007-04-03 10:00:00,27.85,27.98,27.85,27.98,1014800.0,19.8384,19.931,19.8384,19.931,1014800.0
2007-04-03 10:05:00,27.98,27.98,27.93,27.93,683200.0,19.931,19.931,19.8954,19.8954,683200.0
2007-04-03 10:10:00,27.94,27.94,27.88,27.88,372900.0,19.9025,19.9025,19.8597,19.8597,372900.0
2007-04-03 10:15:00,27.88,27.92,27.87,27.87,738100.0,19.8597,19.8882,19.8526,19.8526,738100.0
2007-04-03 10:20:00,27.87,27.94,27.86,27.88,965200.0,19.8526,19.9025,19.8455,19.8597,965200.0
2007-04-03 10:25:00,27.88,27.88,27.86,27.86,311400.0,19.8597,19.8597,19.8455,19.8455,311400.0
2007-04-03 10:30:00,27.86,27.86,27.79,27.82,670900.0,19.8455,19.8455,19.7956,19.817,670900.0
2007-04-03 10:35:00,27.82,27.86,27.82,27.85,780400.0,19.817,19.8455,19.817,19.8384,780400.0
2007-04-03 10:40:00,27.85,27.98,27.84,27.98,983700.0,19.8384,19.931,19.8312,19.931,983700.0
2007-04-03 10:45:00,27.98,28.02,27.97,27.99,935000.0,19.931,19.9595,19.9238,19.9381,935000.0
2007-04-03 10:50:00,28.0,28.01,27.95,27.95,340800.0,19.9452,19.9523,19.9096,19.9096,340800.0
2007-04-03 10:55:00,27.96,27.98,27.95,27.97,246500.0,19.9167,19.931,19.9096,19.9238,246500.0
2007-04-03 11:00:00,27.97,27.99,27.95,27.95,377800.0,19.9238,19.9381,19.9096,19.9096,377800.0
2007-04-03 11:05:00,27.95,27.97,27.93,27.96,441300.0,19.9096,19.9238,19.8954,19.9167,441300.0
2007-04-03 11:10:00,27.96,27.97,27.95,27.95,189400.0,19.9167,19.9238,19.9096,19.9096,189400.0
2007-04-03 11:15:00,27.95,27.96,27.95,27.95,108400.0,19.9096,19.9167,19.9096,19.9096,108400.0
2007-04-03 11:20:00,27.94,27.96,27.93,27.96,295600.0,19.9025,19.9167,19.8954,19.9167,295600.0
2007-04-03 11:25:00,27.95,27.96,27.95,27.95,140800.0,19.9096,19.9167,19.9096,19.9096,140800.0
2007-04-03 11:30:00,27.95,27.98,27.94,27.98,138500.0,19.9096,19.931,19.9025,19.931,138500.0
2007-04-03 11:35:00,27.98,28.0,27.97,27.97,153600.0,19.931,19.9452,19.9238,19.9238,153600.0
2007-04-03 11:40:00,27.97,27.98,27.94,27.97,195200.0,19.9238,19.931,19.9025,19.9238,195200.0
2007-04-03 11:45:00,27.97,28.02,27.96,28.01,413600.0,19.9238,19.9595,19.9167,19.9523,413600.0
2007-04-03 11:50:00,28.01,28.06,28.01,28.04,576100.0,19.9523,19.988,19.9523,19.9737,576100.0
2007-04-03 11:55:00,28.05,28.06,28.03,28.05,305700.0,19.9808,19.988,19.9666,19.9808,305700.0
2007-04-03 12:00:00,28.05,28.06,28.01,28.01,663900.0,19.9808,19.988,19.9523,19.9523,663900.0
2007-04-03 12:05:00,28.01,28.03,28.0,28.01,221800.0,19.9523,19.9666,19.9452,19.9523,221800.0
2007-04-03 12:10:00,28.02,28.02,28.01,28.01,171900.0,19.9595,19.9595,19.9523,19.9523,171900.0
2007-04-03 12:15:00,28.01,28.02,28.01,28.01,141700.0,19.9523,19.9595,19.9523,19.9523,141700.0
2007-04-03 12:20:00,28.02,28.02,28.01,28.01,143700.0,19.9595,19.9595,19.9523,19.9523,143700.0
2007-04-03 12:25:00,28.01,28.02,27.96,27.96,342100.0,19.9523,19.9595,19.9167,19.9167,342100.0
2007-04-03 12:30:00,27.96,27.98,27.94,27.96,427300.0,19.9167,19.931,19.9025,19.9167,427300.0
2007-04-03 12:35:00,27.96,27.98,27.96,27.97,128000.0,19.9167,19.931,19.9167,19.9238,128000.0
2007-04-03 12:40:00,27.98,27.98,27.96,27.97,153800.0,19.931,19.931,19.9167,19.9238,153800.0
2007-04-03 12:45:00,27.97,27.98,27.92,27.94,260400.0,19.9238,19.931,19.8882,19.9025,260400.0
2007-04-03 12:50:00,27.94,27.95,27.91,27.93,483600.0,19.9025,19.9096,19.8811,19.8954,483600.0
2007-04-03 12:55:00,27.93,27.94,27.91,27.91,221500.0,19.8954,19.9025,19.8811,19.8811,221500.0
2007-04-03 13:00:00,27.91,27.99,27.91,27.92,345400.0,19.8811,19.9381,19.8811,19.8882,345400.0
2007-04-03 13:05:00,27.92,27.95,27.91,27.93,244800.0,19.8882,19.9096,19.8811,19.8954,244800.0
2007-04-03 13:10:00,27.93,27.97,27.93,27.94,284200.0,19.8954,19.9238,19.8954,19.9025,284200.0
2007-04-03 13:15:00,27.94,27.98,27.94,27.98,117000.0,19.9025,19.931,19.9025,19.931,117000.0
2007-04-03 13:20:00,27.97,27.99,27.96,27.98,161600.0,19.9238,19.9381,19.9167,19.931,161600.0
2007-04-03 13:25:00,27.98,28.01,27.98,28.01,167800.0,19.931,19.9523,19.931,19.9523,167800.0
2007-04-03 13:30:00,28.0,28.01,27.99,28.0,188400.0,19.9452,19.9523,19.9381,19.9452,188400.0
2007-04-03 13:35:00,28.0,28.01,28.0,28.0,354800.0,19.9452,19.9523,19.9452,19.9452,354800.0
2007-04-03 13:40:00,28.0,28.04,27.99,28.03,359400.0,19.9452,19.9737,19.9381,19.9666,359400.0
2007-04-03 13:45:00,28.03,28.05,28.02,28.03,464400.0,19.9666,19.9808,19.9595,19.9666,464400.0
2007-04-03 13:50:00,28.02,28.04,27.98,28.02,886000.0,19.9595,19.9737,19.931,19.9595,886000.0
2007-04-03 13:55:00,28.03,28.03,28.0,28.0,160100.0,19.9666,19.9666,19.9452,19.9452,160100.0
2007-04-03 14:00:00,28.0,28.0,27.97,27.98,578700.0,19.9452,19.9452,19.9238,19.931,578700.0
2007-04-03 14:05:00,27.98,27.99,27.97,27.98,164600.0,19.931,19.9381,19.9238,19.931,164600.0
2007-04-03 14:10:00,27.98,27.99,27.91,27.93,558100.0,19.931,19.9381,19.8811,19.8954,558100.0
2007-04-03 14:15:00,27.94,27.95,27.92,27.94,569300.0,19.9025,19.9096,19.8882,19.9025,569300.0
2007-04-03 14:20:00,27.93,27.95,27.91,27.94,259000.0,19.8954,19.9096,19.8811,19.9025,259000.0
2007-04-03 14:25:00,27.95,27.96,27.93,27.94,196000.0,19.9096,19.9167,19.8954,19.9025,196000.0
2007-04-03 14:30:00,27.94,27.97,27.94,27.94,306800.0,19.9025,19.9238,19.9025,19.9025,306800.0
2007-04-03 14:35:00,27.94,27.96,27.91,27.95,232500.0,19.9025,19.9167,19.8811,19.9096,232500.0
2007-04-03 14:40:00,27.96,27.97,27.88,27.91,477600.0,19.9167,19.9238,19.8597,19.8811,477600.0
2007-04-03 14:45:00,27.91,27.93,27.88,27.89,401400.0,19.8811,19.8954,19.8597,19.8669,401400.0
2007-04-03 14:50:00,27.9,27.92,27.88,27.88,691600.0,19.874,19.8882,19.8597,19.8597,691600.0
2007-04-03 14:55:00,27.88,27.89,27.85,27.86,632100.0,19.8597,19.8669,19.8384,19.8455,632100.0
2007-04-03 15:00:00,27.86,27.88,27.85,27.86,612800.0,19.8455,19.8597,19.8384,19.8455,612800.0
2007-04-03 15:05:00,27.86,27.91,27.85,27.89,751200.0,19.8455,19.8811,19.8384,19.8669,751200.0
2007-04-03 15:10:00,27.89,27.89,27.85,27.85,329800.0,19.8669,19.8669,19.8384,19.8384,329800.0
2007-04-03 15:15:00,27.85,27.88,27.85,27.86,333100.0,19.8384,19.8597,19.8384,19.8455,333100.0
2007-04-03 15:20:00,27.87,27.9,27.86,27.88,441200.0,19.8526,19.874,19.8455,19.8597,441200.0
2007-04-03 15:25:00,27.87,27.9,27.87,27.89,427700.0,19.8526,19.874,19.8526,19.8669,427700.0
2007-04-03 15:30:00,27.9,27.9,27.87,27.87,392900.0,19.874,19.874,19.8526,19.8526,392900.0
2007-04-03 15:35:00,27.87,27.9,27.87,27.9,346300.0,19.8526,19.874,19.8526,19.874,346300.0
2007-04-03 15:40:00,27.89,27.91,27.88,27.9,646400.0,19.8669,19.8811,19.8597,19.874,646400.0
2007-04-03 15:45:00,27.91,27.91,27.83,27.86,655200.0,19.8811,19.8811,19.8241,19.8455,655200.0
2007-04-03 15:50:00,27.86,27.91,27.84,27.84,3198700.0,19.8455,19.8811,19.8312,19.8312,3198700.0
2007-04-03 15:55:00,27.85,27.86,27.82,27.86,1774200.0,19.8384,19.8455,19.817,19.8455,1774200.0
2007-04-04 09:30:00,28.01,28.02,27.9,27.93,1989900.0,19.9523,19.9595,19.874,19.8954,1989900.0
2007-04-04 09:35:00,27.93,28.09,27.93,28.07,877500.0,19.8954,20.0093,19.8954,19.9951,877500.0
2007-04-04 09:40:00,28.07,28.14,28.06,28.12,1031000.0,19.9951,20.0449,19.988,20.0307,1031000.0
2007-04-04 09:45:00,28.12,28.15,28.1,28.13,852200.0,20.0307,20.0521,20.0164,20.0378,852200.0
2007-04-04 09:50:00,28.13,28.24,27.14,28.24,1456000.0,20.0378,20.1162,19.3326,20.1162,1456000.0
2007-04-04 09:55:00,28.24,28.27,28.21,28.21,1537400.0,20.1162,20.1375,20.0948,20.0948,1537400.0
2007-04-04 10:00:00,28.21,28.26,28.12,28.23,1355300.0,20.0948,20.1304,20.0307,20.1091,1355300.0
2007-04-04 10:05:00,28.23,28.23,28.17,28.2,1109400.0,20.1091,20.1091,20.0663,20.0877,1109400.0
2007-04-04 10:10:00,28.21,28.26,28.2,28.24,773100.0,20.0948,20.1304,20.0877,20.1162,773100.0
2007-04-04 10:15:00,28.24,28.24,28.2,28.2,370600.0,20.1162,20.1162,20.0877,20.0877,370600.0
2007-04-04 10:20:00,28.2,28.27,28.2,28.24,416200.0,20.0877,20.1375,20.0877,20.1162,416200.0
2007-04-04 10:25:00,28.24,28.35,28.24,28.33,980700.0,20.1162,20.1945,20.1162,20.1803,980700.0
2007-04-04 10:30:00,28.33,28.35,28.24,28.3,873300.0,20.1803,20.1945,20.1162,20.1589,873300.0
2007-04-04 10:35:00,28.29,28.38,28.29,28.34,975100.0,20.1518,20.2159,20.1518,20.1874,975100.0
2007-04-04 10:40:00,28.34,28.38,28.32,28.34,534500.0,20.1874,20.2159,20.1732,20.1874,534500.0
2007-04-04 10:45:00,28.34,28.35,28.26,28.27,463500.0,20.1874,20.1945,20.1304,20.1375,463500.0
2007-04-04 10:50:00,28.28,28.33,28.27,28.33,514200.0,20.1447,20.1803,20.1375,20.1803,514200.0
2007-04-04 10:55:00,28.32,28.37,28.32,28.35,501100.0,20.1732,20.2088,20.1732,20.1945,501100.0
2007-04-04 11:00:00,28.34,28.35,28.29,28.3,296200.0,20.1874,20.1945,20.1518,20.1589,296200.0
2007-04-04 11:05:00,28.3,28.31,28.29,28.3,224100.0,20.1589,20.166,20.1518,20.1589,224100.0
2007-04-04 11:10:00,28.3,28.34,28.27,28.27,780700.0,20.1589,20.1874,20.1375,20.1375,780700.0
2007-04-04 11:15:00,28.27,28.34,28.27,28.34,728400.0,20.1375,20.1874,20.1375,20.1874,728400.0
2007-04-04 11:20:00,28.34,28.36,28.32,28.35,363100.0,20.1874,20.2017,20.1732,20.1945,363100.0
2007-04-04 11:25:00,28.35,28.38,28.34,28.38,629200.0,20.1945,20.2159,20.1874,20.2159,629200.0
2007-04-04 11:30:00,28.37,28.47,28.37,28.47,1124000.0,20.2088,20.28,20.2088,20.28,1124000.0
2007-04-04 11:35:00,28.47,28.48,28.42,28.43,1057000.0,20.28,20.2871,20.2444,20.2515,1057000.0
2007-04-04 11:40:00,28.44,28.44,28.41,28.43,463700.0,20.2586,20.2586,20.2373,20.2515,463700.0
2007-04-04 11:45:00,28.44,28.46,28.42,28.44,634300.0,20.2586,20.2729,20.2444,20.2586,634300.0
2007-04-04 11:50:00,28.44,28.5,28.44,28.49,495200.0,20.2586,20.3014,20.2586,20.2943,495200.0
2007-04-04 11:55:00,28.49,28.55,28.0,28.53,1321800.0,20.2943,20.337,19.9452,20.3228,1321800.0
2007-04-04 12:00:00,28.52,28.57,28.5,28.56,727800.0,20.3156,20.3512,20.3014,20.3441,727800.0
2007-04-04 12:05:00,28.57,28.62,28.55,28.62,785600.0,20.3512,20.3869,20.337,20.3869,785600.0
2007-04-04 12:10:00,28.62,28.73,28.62,28.68,1815900.0,20.3869,20.4652,20.3869,20.4296,1815900.0
2007-04-04 12:15:00,28.68,28.73,28.68,28.72,673800.0,20.4296,20.4652,20.4296,20.4581,673800.0
2007-04-04 12:20:00,28.72,28.78,28.72,28.77,812000.0,20.4581,20.5008,20.4581,20.4937,812000.0
2007-04-04 12:25:00,28.77,28.77,28.64,28.67,837600.0,20.4937,20.4937,20.4011,20.4225,837600.0
2007-04-04 12:30:00,28.67,28.68,28.62,28.65,607100.0,20.4225,20.4296,20.3869,20.4082,607100.0
2007-04-04 12:35:00,28.65,28.66,28.62,28.65,750100.0,20.4082,20.4154,20.3869,20.4082,750100.0
2007-04-04 12:40:00,28.66,28.67,28.61,28.63,266400.0,20.4154,20.4225,20.3797,20.394,266400.0
2007-04-04 12:45:00,28.63,28.64,28.58,28.58,272500.0,20.394,20.4011,20.3584,20.3584,272500.0
2007-04-04 12:50:00,28.58,28.59,28.57,28.59,291300.0,20.3584,20.3655,20.3512,20.3655,291300.0
2007-04-04 12:55:00,28.58,28.65,28.57,28.6,356900.0,20.3584,20.4082,20.3512,20.3726,356900.0
2007-04-04 13:00:00,28.6,28.62,28.45,28.5,1139300.0,20.3726,20.3869,20.2658,20.3014,1139300.0
2007-04-04 13:05:00,28.49,28.53,28.46,28.53,285000.0,20.2943,20.3228,20.2729,20.3228,285000.0
2007-04-04 13:10:00,28.53,28.54,28.49,28.49,487700.0,20.3228,20.3299,20.2943,20.2943,487700.0
2007-04-04 13:15:00,28.5,28.5,28.45,28.46,313900.0,20.3014,20.3014,20.2658,20.2729,313900.0
2007-04-04 13:20:00,28.46,28.5,28.43,28.44,592000.0,20.2729,20.3014,20.2515,20.2586,592000.0
2007-04-04 13:25:00,28.44,28.48,28.44,28.47,342600.0,20.2586,20.2871,20.2586,20.28,342600.0
2007-04-04 13:30:00,28.48,28.52,28.47,28.51,302900.0,20.2871,20.3156,20.28,20.3085,302900.0
2007-04-04 13:35:00,28.51,28.54,28.5,28.52,465400.0,20.3085,20.3299,20.3014,20.3156,465400.0
2007-04-04 13:40:00,28.52,28.53,28.48,28.51,387800.0,20.3156,20.3228,20.2871,20.3085,387800.0
2007-04-04 13:45:00,28.52,28.6,28.51,28.51,214800.0,20.3156,20.3726,20.3085,20.3085,214800.0
2007-04-04 13:50:00,28.51,28.62,28.5,28.53,256800.0,20.3085,20.3869,20.3014,20.3228,256800.0
2007-04-04 13:55:00,28.52,28.55,28.51,28.53,210600.0,20.3156,20.337,20.3085,20.3228,210600.0
2007-04-04 14:00:00,28.54,28.54,28.51,28.53,271500.0,20.3299,20.3299,20.3085,20.3228,271500.0
2007-04-04 14:05:00,28.53,28.55,28.52,28.54,216800.0,20.3228,20.337,20.3156,20.3299,216800.0
2007-04-04 14:10:00,28.55,28.59,28.55,28.56,486300.0,20.337,20.3655,20.337,20.3441,486300.0
2007-04-04 14:15:00,28.56,28.61,28.56,28.58,487300.0,20.3441,20.3797,20.3441,20.3584,487300.0
2007-04-04 14:20:00,28.58,28.63,28.57,28.6,381500.0,20.3584,20.394,20.3512,20.3726,381500.0
2007-04-04 14:25:00,28.6,28.62,28.57,28.58,330100.0,20.3726,20.3869,20.3512,20.3584,330100.0
2007-04-04 14:30:00,28.58,28.59,28.56,28.56,322000.0,20.3584,20.3655,20.3441,20.3441,322000.0
2007-04-04 14:35:00,28.57,28.58,28.53,28.55,464700.0,20.3512,20.3584,20.3228,20.337,464700.0
2007-04-04 14:40:00,28.54,28.55,28.52,28.53,398000.0,20.3299,20.337,20.3156,20.3228,398000.0
2007-04-04 14:45:00,28.53,28.56,28.53,28.56,270400.0,20.3228,20.3441,20.3228,20.3441,270400.0
2007-04-04 14:50:00,28.55,28.6,28.55,28.57,286000.0,20.337,20.3726,20.337,20.3512,286000.0
2007-04-04 14:55:00,28.57,28.57,28.53,28.53,601200.0,20.3512,20.3512,20.3228,20.3228,601200.0
2007-04-04 15:00:00,28.53,28.54,28.53,28.53,411400.0,20.3228,20.3299,20.3228,20.3228,411400.0
2007-04-04 15:05:00,28.53,28.54,28.52,28.52,322200.0,20.3228,20.3299,20.3156,20.3156,322200.0
2007-04-04 15:10:00,28.53,28.54,28.52,28.53,443800.0,20.3228,20.3299,20.3156,20.3228,443800.0
2007-04-04 15:15:00,28.53,28.59,28.53,28.57,528500.0,20.3228,20.3655,20.3228,20.3512,528500.0
2007-04-04 15:20:00,28.57,28.6,28.57,28.59,449400.0,20.3512,20.3726,20.3512,20.3655,449400.0
2007-04-04 15:25:00,28.59,28.6,28.55,28.56,527300.0,20.3655,20.3726,20.337,20.3441,527300.0
2007-04-04 15:30:00,28.57,28.58,28.53,28.54,315900.0,20.3512,20.3584,20.3228,20.3299,315900.0
2007-04-04 15:35:00,28.53,28.55,28.53,28.55,556000.0,20.3228,20.337,20.3228,20.337,556000.0
2007-04-04 15:40:00,28.54,28.57,28.51,28.53,597700.0,20.3299,20.3512,20.3085,20.3228,597700.0
2007-04-04 15:45:00,28.53,28.55,28.52,28.53,869100.0,20.3228,20.337,20.3156,20.3228,869100.0
2007-04-04 15:50:00,28.53,28.62,28.47,28.47,1830000.0,20.3228,20.3869,20.28,20.28,1830000.0
2007-04-04 15:55:00,28.48,28.5,28.41,28.5,4219300.0,20.2871,20.3014,20.2373,20.3014,4219300.0
2007-04-05 09:30:00,28.32,28.39,28.3,28.38,1698400.0,20.1732,20.223,20.1589,20.2159,1698400.0
2007-04-05 09:35:00,28.39,28.4,28.33,28.36,550000.0,20.223,20.2301,20.1803,20.2017,550000.0
2007-04-05 09:40:00,28.36,28.46,28.36,28.44,595600.0,20.2017,20.2729,20.2017,20.2586,595600.0
2007-04-05 09:45:00,28.44,28.5,28.42,28.47,734400.0,20.2586,20.3014,20.2444,20.28,734400.0
2007-04-05 09:50:00,28.47,28.54,28.47,28.53,639400.0,20.28,20.3299,20.28,20.3228,639400.0
2007-04-05 09:55:00,28.52,28.56,28.51,28.51,518500.0,20.3156,20.3441,20.3085,20.3085,518500.0
2007-04-05 10:00:00,28.51,28.54,28.51,28.52,454900.0,20.3085,20.3299,20.3085,20.3156,454900.0
2007-04-05 10:05:00,28.51,28.54,28.33,28.53,609000.0,20.3085,20.3299,20.1803,20.3228,609000.0
2007-04-05 10:10:00,28.53,28.53,28.48,28.49,247500.0,20.3228,20.3228,20.2871,20.2943,247500.0
2007-04-05 10:15:00,28.49,28.51,28.48,28.48,314500.0,20.2943,20.3085,20.2871,20.2871,314500.0
2007-04-05 10:20:00,28.48,28.5,28.47,28.5,303000.0,20.2871,20.3014,20.28,20.3014,303000.0
2007-04-05 10:25:00,28.49,28.5,28.49,28.49,222700.0,20.2943,20.3014,20.2943,20.2943,222700.0
2007-04-05 10:30:00,28.49,28.52,28.49,28.51,213300.0,20.2943,20.3156,20.2943,20.3085,213300.0
2007-04-05 10:35:00,28.51,28.52,28.49,28.49,228100.0,20.3085,20.3156,20.2943,20.2943,228100.0
2007-04-05 10:40:00,28.49,28.5,28.49,28.49,163300.0,20.2943,20.3014,20.2943,20.2943,163300.0
2007-04-05 10:45:00,28.5,28.5,28.49,28.49,197300.0,20.3014,20.3014,20.2943,20.2943,197300.0
2007-04-05 10:50:00,28.49,28.51,28.49,28.5,316700.0,20.2943,20.3085,20.2943,20.3014,316700.0
2007-04-05 10:55:00,28.49,28.5,28.49,28.49,130900.0,20.2943,20.3014,20.2943,20.2943,130900.0
2007-04-05 11:00:00,28.49,28.5,28.49,28.5,128100.0,20.2943,20.3014,20.2943,20.3014,128100.0
2007-04-05 11:05:00,28.49,28.52,28.49,28.51,238900.0,20.2943,20.3156,20.2943,20.3085,238900.0
2007-04-05 11:10:00,28.52,28.52,28.51,28.51,140900.0,20.3156,20.3156,20.3085,20.3085,140900.0
2007-04-05 11:15:00,28.51,28.54,28.51,28.53,356200.0,20.3085,20.3299,20.3085,20.3228,356200.0
2007-04-05 11:20:00,28.53,28.57,28.53,28.56,358400.0,20.3228,20.3512,20.3228,20.3441,358400.0
2007-04-05 11:25:00,28.56,28.57,28.54,28.54,757200.0,20.3441,20.3512,20.3299,20.3299,757200.0
2007-04-05 11:30:00,28.54,28.56,28.53,28.54,548900.0,20.3299,20.3441,20.3228,20.3299,548900.0
2007-04-05 11:35:00,28.54,28.58,28.53,28.53,295300.0,20.3299,20.3584,20.3228,20.3228,295300.0
2007-04-05 11:40:00,28.54,28.54,28.53,28.53,258300.0,20.3299,20.3299,20.3228,20.3228,258300.0
2007-04-05 11:45:00,28.53,28.54,28.53,28.53,130400.0,20.3228,20.3299,20.3228,20.3228,130400.0
2007-04-05 11:50:00,28.53,28.54,28.51,28.51,371100.0,20.3228,20.3299,20.3085,20.3085,371100.0
2007-04-05 11:55:00,28.51,28.53,28.5,28.52,503600.0,20.3085,20.3228,20.3014,20.3156,503600.0
2007-04-05 12:00:00,28.52,28.55,28.52,28.53,366000.0,20.3156,20.337,20.3156,20.3228,366000.0
2007-04-05 12:05:00,28.53,28.55,28.53,28.55,289800.0,20.3228,20.337,20.3228,20.337,289800.0
2007-04-05 12:10:00,28.54,28.55,28.54,28.54,67900.0,20.3299,20.337,20.3299,20.3299,67900.0
2007-04-05 12:15:00,28.54,28.55,28.53,28.53,375000.0,20.3299,20.337,20.3228,20.3228,375000.0
2007-04-05 12:20:00,28.53,28.54,28.53,28.53,154700.0,20.3228,20.3299,20.3228,20.3228,154700.0
2007-04-05 12:25:00,28.54,28.54,28.53,28.53,371500.0,20.3299,20.3299,20.3228,20.3228,371500.0
2007-04-05 12:30:00,28.53,28.54,28.5,28.5,277400.0,20.3228,20.3299,20.3014,20.3014,277400.0
2007-04-05 12:35:00,28.5,28.51,28.5,28.5,93500.0,20.3014,20.3085,20.3014,20.3014,93500.0
2007-04-05 12:40:00,28.5,28.52,28.5,28.52,189700.0,20.3014,20.3156,20.3014,20.3156,189700.0
2007-04-05 12:45:00,28.51,28.52,28.51,28.51,152800.0,20.3085,20.3156,20.3085,20.3085,152800.0
2007-04-05 12:50:00,28.51,28.54,28.51,28.53,487800.0,20.3085,20.3299,20.3085,20.3228,487800.0
2007-04-05 12:55:00,28.52,28.53,28.52,28.52,144200.0,20.3156,20.3228,20.3156,20.3156,144200.0
2007-04-05 13:00:00,28.52,28.54,28.52,28.54,133200.0,20.3156,20.3299,20.3156,20.3299,133200.0
2007-04-05 13:05:00,28.54,28.56,28.53,28.55,121400.0,20.3299,20.3441,20.3228,20.337,121400.0
2007-04-05 13:10:00,28.55,28.57,28.55,28.57,124600.0,20.337,20.3512,20.337,20.3512,124600.0
2007-04-05 13:15:00,28.56,28.6,28.56,28.59,380000.0,20.3441,20.3726,20.3441,20.3655,380000.0
2007-04-05 13:20:00,28.59,28.6,28.59,28.59,101900.0,20.3655,20.3726,20.3655,20.3655,101900.0
2007-04-05 13:25:00,28.59,28.59,28.53,28.55,509900.0,20.3655,20.3655,20.3228,20.337,509900.0
2007-04-05 13:30:00,28.54,28.55,28.53,28.53,130300.0,20.3299,20.337,20.3228,20.3228,130300.0
2007-04-05 13:35:00,28.53,28.56,28.53,28.55,276700.0,20.3228,20.3441,20.3228,20.337,276700.0
2007-04-05 13:40:00,28.55,28.56,28.55,28.56,72200.0,20.337,20.3441,20.337,20.3441,72200.0
2007-04-05 13:45:00,28.55,28.58,28.55,28.58,169800.0,20.337,20.3584,20.337,20.3584,169800.0
2007-04-05 13:50:00,28.57,28.59,28.56,28.56,199600.0,20.3512,20.3655,20.3441,20.3441,199600.0
2007-04-05 13:55:00,28.56,28.57,28.55,28.56,143600.0,20.3441,20.3512,20.337,20.3441,143600.0
2007-04-05 14:00:00,28.55,28.59,28.55,28.59,317000.0,20.337,20.3655,20.337,20.3655,317000.0
2007-04-05 14:05:00,28.59,28.63,28.58,28.62,345100.0,20.3655,20.394,20.3584,20.3869,345100.0
2007-04-05 14:10:00,28.62,28.63,28.62,28.62,141100.0,20.3869,20.394,20.3869,20.3869,141100.0
2007-04-05 14:15:00,28.62,28.63,28.6,28.62,355100.0,20.3869,20.394,20.3726,20.3869,355100.0
2007-04-05 14:20:00,28.62,28.64,28.6,28.62,586200.0,20.3869,20.4011,20.3726,20.3869,586200.0
2007-04-05 14:25:00,28.62,28.65,28.62,28.64,253500.0,20.3869,20.4082,20.3869,20.4011,253500.0
2007-04-05 14:30:00,28.63,28.65,28.62,28.64,345600.0,20.394,20.4082,20.3869,20.4011,345600.0
2007-04-05 14:35:00,28.64,28.65,28.58,28.59,492100.0,20.4011,20.4082,20.3584,20.3655,492100.0
2007-04-05 14:40:00,28.58,28.6,28.58,28.58,223700.0,20.3584,20.3726,20.3584,20.3584,223700.0
2007-04-05 14:45:00,28.58,28.59,28.56,28.57,383700.0,20.3584,20.3655,20.3441,20.3512,383700.0
2007-04-05 14:50:00,28.57,28.58,28.54,28.54,313100.0,20.3512,20.3584,20.3299,20.3299,313100.0
2007-04-05 14:55:00,28.55,28.56,28.54,28.55,361900.0,20.337,20.3441,20.3299,20.337,361900.0
2007-04-05 15:00:00,28.55,28.6,28.55,28.6,246600.0,20.337,20.3726,20.337,20.3726,246600.0
2007-04-05 15:05:00,28.6,28.61,28.55,28.55,582000.0,20.3726,20.3797,20.337,20.337,582000.0
2007-04-05 15:10:00,28.55,28.56,28.52,28.52,279200.0,20.337,20.3441,20.3156,20.3156,279200.0
2007-04-05 15:15:00,28.52,28.55,28.52,28.52,712300.0,20.3156,20.337,20.3156,20.3156,712300.0
2007-04-05 15:20:00,28.53,28.55,28.52,28.53,238800.0,20.3228,20.337,20.3156,20.3228,238800.0
2007-04-05 15:25:00,28.54,28.54,28.53,28.53,137400.0,20.3299,20.3299,20.3228,20.3228,137400.0
2007-04-05 15:30:00,28.53,28.54,28.51,28.52,428800.0,20.3228,20.3299,20.3085,20.3156,428800.0
2007-04-05 15:35:00,28.52,28.54,28.52,28.53,213000.0,20.3156,20.3299,20.3156,20.3228,213000.0
2007-04-05 15:40:00,28.54,28.54,28.52,28.52,353600.0,20.3299,20.3299,20.3156,20.3156,353600.0
2007-04-05 15:45:00,28.52,28.53,28.51,28.53,424600.0,20.3156,20.3228,20.3085,20.3228,424600.0
2007-04-05 15:50:00,28.52,28.53,28.51,28.51,676800.0,20.3156,20.3228,20.3085,20.3085,676800.0
2007-04-05 15:55:00,28.51,28.55,28.51,28.55,1608300.0,20.3085,20.337,20.3085,20.337,1608300.0
2007-04-09 09:30:00,28.57,28.6,28.44,28.44,1523400.0,20.3512,20.3726,20.2586,20.2586,1523400.0
2007-04-09 09:35:00,28.45,28.48,28.4,28.45,500600.0,20.2658,20.2871,20.2301,20.2658,500600.0
2007-04-09 09:40:00,28.46,28.57,28.39,28.41,332100.0,20.2729,20.3512,20.223,20.2373,332100.0
2007-04-09 09:45:00,28.4,28.44,28.39,28.41,541200.0,20.2301,20.2586,20.223,20.2373,541200.0
2007-04-09 09:50:00,28.4,28.48,28.4,28.48,714000.0,20.2301,20.2871,20.2301,20.2871,714000.0
2007-04-09 09:55:00,28.48,28.52,28.47,28.48,438100.0,20.2871,20.3156,20.28,20.2871,438100.0
2007-04-09 10:00:00,28.48,28.49,28.47,28.48,125900.0,20.2871,20.2943,20.28,20.2871,125900.0
2007-04-09 10:05:00,28.48,28.48,28.39,28.41,385500.0,20.2871,20.2871,20.223,20.2373,385500.0
2007-04-09 10:10:00,28.39,28.42,28.39,28.4,366300.0,20.223,20.2444,20.223,20.2301,366300.0
2007-04-09 10:15:00,28.41,28.42,28.39,28.41,626300.0,20.2373,20.2444,20.223,20.2373,626300.0
2007-04-09 10:20:00,28.4,28.47,28.4,28.47,318200.0,20.2301,20.28,20.2301,20.28,318200.0
2007-04-09 10:25:00,28.47,28.47,28.45,28.45,343000.0,20.28,20.28,20.2658,20.2658,343000.0
2007-04-09 10:30:00,28.45,28.46,28.45,28.45,155800.0,20.2658,20.2729,20.2658,20.2658,155800.0
2007-04-09 10:35:00,28.45,28.47,28.44,28.46,151800.0,20.2658,20.28,20.2586,20.2729,151800.0
2007-04-09 10:40:00,28.45,28.49,28.45,28.46,487900.0,20.2658,20.2943,20.2658,20.2729,487900.0
2007-04-09 10:45:00,28.45,28.53,28.45,28.52,602500.0,20.2658,20.3228,20.2658,20.3156,602500.0
2007-04-09 10:50:00,28.51,28.57,28.51,28.56,300900.0,20.3085,20.3512,20.3085,20.3441,300900.0
2007-04-09 10:55:00,28.57,28.58,28.55,28.58,317500.0,20.3512,20.3584,20.337,20.3584,317500.0
2007-04-09 11:00:00,28.57,28.62,28.56,28.62,775900.0,20.3512,20.3869,20.3441,20.3869,775900.0
2007-04-09 11:05:00,28.62,28.63,28.58,28.6,522200.0,20.3869,20.394,20.3584,20.3726,522200.0
2007-04-09 11:10:00,28.6,28.62,28.6,28.6,454100.0,20.3726,20.3869,20.3726,20.3726,454100.0
2007-04-09 11:15:00,28.6,28.61,28.6,28.6,173700.0,20.3726,20.3797,20.3726,20.3726,173700.0
2007-04-09 11:20:00,28.6,28.61,28.6,28.6,146500.0,20.3726,20.3797,20.3726,20.3726,146500.0
2007-04-09 11:25:00,28.61,28.61,28.54,28.57,388800.0,20.3797,20.3797,20.3299,20.3512,388800.0
2007-04-09 11:30:00,28.57,28.59,28.56,28.57,288900.0,20.3512,20.3655,20.3441,20.3512,288900.0
2007-04-09 11:35:00,28.58,28.58,28.53,28.53,134300.0,20.3584,20.3584,20.3228,20.3228,134300.0
2007-04-09 11:40:00,28.53,28.56,28.52,28.53,420300.0,20.3228,20.3441,20.3156,20.3228,420300.0
2007-04-09 11:45:00,28.53,28.53,28.49,28.5,389600.0,20.3228,20.3228,20.2943,20.3014,389600.0
2007-04-09 11:50:00,28.5,28.54,28.5,28.53,304600.0,20.3014,20.3299,20.3014,20.3228,304600.0
2007-04-09 11:55:00,28.53,28.54,28.5,28.51,159500.0,20.3228,20.3299,20.3014,20.3085,159500.0
2007-04-09 12:00:00,28.5,28.54,28.5,28.52,202900.0,20.3014,20.3299,20.3014,20.3156,202900.0
2007-04-09 12:05:00,28.52,28.53,28.51,28.52,213000.0,20.3156,20.3228,20.3085,20.3156,213000.0
2007-04-09 12:10:00,28.52,28.53,28.51,28.51,137100.0,20.3156,20.3228,20.3085,20.3085,137100.0
2007-04-09 12:15:00,28.51,28.53,28.5,28.5,312100.0,20.3085,20.3228,20.3014,20.3014,312100.0
2007-04-09 12:20:00,28.5,28.51,28.5,28.5,197700.0,20.3014,20.3085,20.3014,20.3014,197700.0
2007-04-09 12:25:00,28.5,28.51,28.5,28.5,154800.0,20.3014,20.3085,20.3014,20.3014,154800.0
2007-04-09 12:30:00,28.5,28.55,28.5,28.54,331300.0,20.3014,20.337,20.3014,20.3299,331300.0
2007-04-09 12:35:00,28.54,28.58,28.53,28.58,328100.0,20.3299,20.3584,20.3228,20.3584,328100.0
2007-04-09 12:40:00,28.58,28.59,28.57,28.58,200400.0,20.3584,20.3655,20.3512,20.3584,200400.0
2007-04-09 12:45:00,28.59,28.65,28.58,28.62,421700.0,20.3655,20.4082,20.3584,20.3869,421700.0
2007-04-09 12:50:00,28.62,28.67,28.62,28.66,657900.0,20.3869,20.4225,20.3869,20.4154,657900.0
2007-04-09 12:55:00,28.67,28.67,28.62,28.63,475300.0,20.4225,20.4225,20.3869,20.394,475300.0
2007-04-09 13:00:00,28.62,28.65,28.6,28.6,481200.0,20.3869,20.4082,20.3726,20.3726,481200.0
2007-04-09 13:05:00,28.59,28.62,28.58,28.59,385000.0,20.3655,20.3869,20.3584,20.3655,385000.0
2007-04-09 13:10:00,28.59,28.6,28.58,28.59,135400.0,20.3655,20.3726,20.3584,20.3655,135400.0
2007-04-09 13:15:00,28.58,28.59,28.57,28.57,76100.0,20.3584,20.3655,20.3512,20.3512,76100.0
2007-04-09 13:20:00,28.57,28.59,28.56,28.56,174600.0,20.3512,20.3655,20.3441,20.3441,174600.0
2007-04-09 13:25:00,28.56,28.56,28.52,28.53,197100.0,20.3441,20.3441,20.3156,20.3228,197100.0
2007-04-09 13:30:00,28.53,28.56,28.52,28.55,375200.0,20.3228,20.3441,20.3156,20.337,375200.0
2007-04-09 13:35:00,28.55,28.58,28.55,28.57,164900.0,20.337,20.3584,20.337,20.3512,164900.0
2007-04-09 13:40:00,28.58,28.59,28.56,28.57,206500.0,20.3584,20.3655,20.3441,20.3512,206500.0
2007-04-09 13:45:00,28.58,28.58,28.54,28.57,271900.0,20.3584,20.3584,20.3299,20.3512,271900.0
2007-04-09 13:50:00,28.56,28.57,28.52,28.52,135200.0,20.3441,20.3512,20.3156,20.3156,135200.0
2007-04-09 13:55:00,28.52,28.54,28.5,28.52,337100.0,20.3156,20.3299,20.3014,20.3156,337100.0
2007-04-09 14:00:00,28.52,28.53,28.49,28.52,339900.0,20.3156,20.3228,20.2943,20.3156,339900.0
2007-04-09 14:05:00,28.52,28.55,28.51,28.51,268700.0,20.3156,20.337,20.3085,20.3085,268700.0
2007-04-09 14:10:00,28.51,28.53,28.51,28.52,88900.0,20.3085,20.3228,20.3085,20.3156,88900.0
2007-04-09 14:15:00,28.52,28.54,28.5,28.51,290500.0,20.3156,20.3299,20.3014,20.3085,290500.0
2007-04-09 14:20:00,28.5,28.53,28.49,28.5,507000.0,20.3014,20.3228,20.2943,20.3014,507000.0
2007-04-09 14:25:00,28.5,28.52,28.48,28.48,263800.0,20.3014,20.3156,20.2871,20.2871,263800.0
2007-04-09 14:30:00,28.48,28.5,28.47,28.5,207300.0,20.2871,20.3014,20.28,20.3014,207300.0
2007-04-09 14:35:00,28.49,28.52,28.49,28.52,150300.0,20.2943,20.3156,20.2943,20.3156,150300.0
2007-04-09 14:40:00,28.51,28.54,28.51,28.54,194500.0,20.3085,20.3299,20.3085,20.3299,194500.0
2007-04-09 14:45:00,28.54,28.54,28.52,28.53,180000.0,20.3299,20.3299,20.3156,20.3228,180000.0
2007-04-09 14:50:00,28.53,28.54,28.53,28.53,302700.0,20.3228,20.3299,20.3228,20.3228,302700.0
2007-04-09 14:55:00,28.53,28.6,28.53,28.6,273000.0,20.3228,20.3726,20.3228,20.3726,273000.0
2007-04-09 15:00:00,28.6,28.61,28.58,28.58,432100.0,20.3726,20.3797,20.3584,20.3584,432100.0
2007-04-09 15:05:00,28.58,28.6,28.58,28.6,336500.0,20.3584,20.3726,20.3584,20.3726,336500.0
2007-04-09 15:10:00,28.59,28.61,28.59,28.6,355100.0,20.3655,20.3797,20.3655,20.3726,355100.0
2007-04-09 15:15:00,28.6,28.63,28.6,28.63,358000.0,20.3726,20.394,20.3726,20.394,358000.0
2007-04-09 15:20:00,28.62,28.63,28.59,28.61,371100.0,20.3869,20.394,20.3655,20.3797,371100.0
2007-04-09 15:25:00,28.62,28.63,28.6,28.63,597800.0,20.3869,20.394,20.3726,20.394,597800.0
2007-04-09 15:30:00,28.63,28.68,28.62,28.66,711800.0,20.394,20.4296,20.3869,20.4154,711800.0
2007-04-09 15:35:00,28.66,28.7,28.65,28.67,978100.0,20.4154,20.4438,20.4082,20.4225,978100.0
2007-04-09 15:40:00,28.67,28.72,28.67,28.7,1071700.0,20.4225,20.4581,20.4225,20.4438,1071700.0
2007-04-09 15:45:00,28.7,28.71,28.66,28.66,1087600.0,20.4438,20.451,20.4154,20.4154,1087600.0
2007-04-09 15:50:00,28.67,28.67,28.6,28.6,884300.0,20.4225,20.4225,20.3726,20.3726,884300.0
2007-04-09 15:55:00,28.6,28.62,28.56,28.57,1659400.0,20.3726,20.3869,20.3441,20.3512,1659400.0
2007-04-10 09:30:00,28.5,28.57,28.44,28.5,1921000.0,20.3014,20.3512,20.2586,20.3014,1921000.0
2007-04-10 09:35:00,28.5,28.58,28.48,28.56,1178100.0,20.3014,20.3584,20.2871,20.3441,1178100.0
2007-04-10 09:40:00,28.57,28.57,28.52,28.54,1117500.0,20.3512,20.3512,20.3156,20.3299,1117500.0
2007-04-10 09:45:00,28.54,28.55,28.49,28.51,658800.0,20.3299,20.337,20.2943,20.3085,658800.0
2007-04-10 09:50:00,28.5,28.54,28.48,28.54,713300.0,20.3014,20.3299,20.2871,20.3299,713300.0
2007-04-10 09:55:00,28.53,28.55,28.5,28.53,578800.0,20.3228,20.337,20.3014,20.3228,578800.0
2007-04-10 10:00:00,28.53,28.57,28.52,28.55,385200.0,20.3228,20.3512,20.3156,20.337,385200.0
2007-04-10 10:05:00,28.56,28.59,28.54,28.59,669300.0,20.3441,20.3655,20.3299,20.3655,669300.0
2007-04-10 10:10:00,28.59,28.62,28.58,28.61,738900.0,20.3655,20.3869,20.3584,20.3797,738900.0
2007-04-10 10:15:00,28.6,28.64,28.59,28.63,573300.0,20.3726,20.4011,20.3655,20.394,573300.0
2007-04-10 10:20:00,28.62,28.63,28.57,28.59,174400.0,20.3869,20.394,20.3512,20.3655,174400.0
2007-04-10 10:25:00,28.58,28.59,28.58,28.58,62200.0,20.3584,20.3655,20.3584,20.3584,62200.0
2007-04-10 10:30:00,28.59,28.62,28.57,28.58,242400.0,20.3655,20.3869,20.3512,20.3584,242400.0
2007-04-10 10:35:00,28.59,28.59,28.54,28.55,674700.0,20.3655,20.3655,20.3299,20.337,674700.0
2007-04-10 10:40:00,28.56,28.58,28.56,28.57,284200.0,20.3441,20.3584,20.3441,20.3512,284200.0
2007-04-10 10:45:00,28.57,28.58,28.57,28.58,125600.0,20.3512,20.3584,20.3512,20.3584,125600.0
2007-04-10 10:50:00,28.57,28.58,28.57,28.57,111300.0,20.3512,20.3584,20.3512,20.3512,111300.0
2007-04-10 10:55:00,28.57,28.58,28.54,28.54,315600.0,20.3512,20.3584,20.3299,20.3299,315600.0
2007-04-10 11:00:00,28.54,28.6,28.51,28.51,309700.0,20.3299,20.3726,20.3085,20.3085,309700.0
2007-04-10 11:05:00,28.51,28.52,28.48,28.48,421300.0,20.3085,20.3156,20.2871,20.2871,421300.0
2007-04-10 11:10:00,28.48,28.49,28.47,28.48,387100.0,20.2871,20.2943,20.28,20.2871,387100.0
2007-04-10 11:15:00,28.48,28.49,28.44,28.45,519900.0,20.2871,20.2943,20.2586,20.2658,519900.0
2007-04-10 11:20:00,28.45,28.48,28.45,28.48,211500.0,20.2658,20.2871,20.2658,20.2871,211500.0
2007-04-10 11:25:00,28.47,28.48,28.4,28.42,571400.0,20.28,20.2871,20.2301,20.2444,571400.0
2007-04-10 11:30:00,28.42,28.44,28.41,28.43,337700.0,20.2444,20.2586,20.2373,20.2515,337700.0
2007-04-10 11:35:00,28.43,28.44,28.4,28.4,632700.0,20.2515,20.2586,20.2301,20.2301,632700.0
2007-04-10 11:40:00,28.41,28.41,28.39,28.39,361900.0,20.2373,20.2373,20.223,20.223,361900.0
2007-04-10 11:45:00,28.39,28.47,28.39,28.47,416400.0,20.223,20.28,20.223,20.28,416400.0
2007-04-10 11:50:00,28.47,28.52,28.46,28.49,814900.0,20.28,20.3156,20.2729,20.2943,814900.0
2007-04-10 11:55:00,28.49,28.52,28.47,28.49,505400.0,20.2943,20.3156,20.28,20.2943,505400.0
2007-04-10 12:00:00,28.49,28.5,28.45,28.45,372800.0,20.2943,20.3014,20.2658,20.2658,372800.0
2007-04-10 12:05:00,28.45,28.46,28.43,28.43,137200.0,20.2658,20.2729,20.2515,20.2515,137200.0
2007-04-10 12:10:00,28.43,28.48,28.42,28.47,209000.0,20.2515,20.2871,20.2444,20.28,209000.0
2007-04-10 12:15:00,28.47,28.49,28.47,28.47,72500.0,20.28,20.2943,20.28,20.28,72500.0
2007-04-10 12:20:00,28.47,28.49,28.47,28.47,142700.0,20.28,20.2943,20.28,20.28,142700.0
2007-04-10 12:25:00,28.48,28.5,28.47,28.49,210800.0,20.2871,20.3014,20.28,20.2943,210800.0
2007-04-10 12:30:00,28.5,28.5,28.49,28.5,140500.0,20.3014,20.3014,20.2943,20.3014,140500.0
2007-04-10 12:35:00,28.49,28.5,28.47,28.48,365200.0,20.2943,20.3014,20.28,20.2871,365200.0
2007-04-10 12:40:00,28.48,28.49,28.44,28.44,239300.0,20.2871,20.2943,20.2586,20.2586,239300.0
2007-04-10 12:45:00,28.44,28.45,28.41,28.42,300600.0,20.2586,20.2658,20.2373,20.2444,300600.0
2007-04-10 12:50:00,28.41,28.43,28.41,28.42,275100.0,20.2373,20.2515,20.2373,20.2444,275100.0
2007-04-10 12:55:00,28.41,28.42,28.39,28.39,244400.0,20.2373,20.2444,20.223,20.223,244400.0
2007-04-10 13:00:00,28.39,28.41,28.39,28.41,138900.0,20.223,20.2373,20.223,20.2373,138900.0
2007-04-10 13:05:00,28.41,28.41,28.4,28.41,138200.0,20.2373,20.2373,20.2301,20.2373,138200.0
2007-04-10 13:10:00,28.41,28.41,28.37,28.38,419900.0,20.2373,20.2373,20.2088,20.2159,419900.0
2007-04-10 13:15:00,28.37,28.38,28.34,28.34,378300.0,20.2088,20.2159,20.1874,20.1874,378300.0
2007-04-10 13:20:00,28.35,28.39,28.35,28.39,490600.0,20.1945,20.223,20.1945,20.223,490600.0
2007-04-10 13:25:00,28.38,28.44,28.38,28.43,547300.0,20.2159,20.2586,20.2159,20.2515,547300.0
2007-04-10 13:30:00,28.44,28.44,28.38,28.39,385800.0,20.2586,20.2586,20.2159,20.223,385800.0
2007-04-10 13:35:00,28.4,28.4,28.37,28.38,327000.0,20.2301,20.2301,20.2088,20.2159,327000.0
2007-04-10 13:40:00,28.39,28.39,28.36,28.37,184300.0,20.223,20.223,20.2017,20.2088,184300.0
2007-04-10 13:45:00,28.37,28.39,28.36,28.39,123700.0,20.2088,20.223,20.2017,20.223,123700.0
2007-04-10 13:50:00,28.39,28.39,28.32,28.33,695000.0,20.223,20.223,20.1732,20.1803,695000.0
2007-04-10 13:55:00,28.32,28.33,28.28,28.3,509700.0,20.1732,20.1803,20.1447,20.1589,509700.0
2007-04-10 14:00:00,28.3,28.4,28.29,28.31,307000.0,20.1589,20.2301,20.1518,20.166,307000.0
2007-04-10 14:05:00,28.3,28.31,28.3,28.3,163100.0,20.1589,20.166,20.1589,20.1589,163100.0
2007-04-10 14:10:00,28.3,28.31,28.25,28.28,792300.0,20.1589,20.166,20.1233,20.1447,792300.0
2007-04-10 14:15:00,28.28,28.3,28.28,28.3,275700.0,20.1447,20.1589,20.1447,20.1589,275700.0
2007-04-10 14:20:00,28.29,28.3,28.24,28.27,552300.0,20.1518,20.1589,20.1162,20.1375,552300.0
2007-04-10 14:25:00,28.27,28.31,28.26,28.28,540600.0,20.1375,20.166,20.1304,20.1447,540600.0
2007-04-10 14:30:00,28.27,28.28,28.24,28.26,849800.0,20.1375,20.1447,20.1162,20.1304,849800.0
2007-04-10 14:35:00,28.26,28.26,28.23,28.24,387500.0,20.1304,20.1304,20.1091,20.1162,387500.0
2007-04-10 14:40:00,28.24,28.29,28.22,28.26,340600.0,20.1162,20.1518,20.1019,20.1304,340600.0
2007-04-10 14:45:00,28.25,28.26,28.23,28.25,621900.0,20.1233,20.1304,20.1091,20.1233,621900.0
2007-04-10 14:50:00,28.26,28.26,28.24,28.25,277000.0,20.1304,20.1304,20.1162,20.1233,277000.0
2007-04-10 14:55:00,28.26,28.26,28.24,28.25,311500.0,20.1304,20.1304,20.1162,20.1233,311500.0
2007-04-10 15:00:00,28.24,28.26,28.24,28.25,288700.0,20.1162,20.1304,20.1162,20.1233,288700.0
2007-04-10 15:05:00,28.25,28.29,28.25,28.28,304000.0,20.1233,20.1518,20.1233,20.1447,304000.0
2007-04-10 15:10:00,28.28,28.29,28.27,28.27,286800.0,20.1447,20.1518,20.1375,20.1375,286800.0
2007-04-10 15:15:00,28.27,28.34,28.26,28.32,815800.0,20.1375,20.1874,20.1304,20.1732,815800.0
2007-04-10 15:20:00,28.33,28.36,28.32,28.36,402200.0,20.1803,20.2017,20.1732,20.2017,402200.0
2007-04-10 15:25:00,28.35,28.38,28.33,28.36,625200.0,20.1945,20.2159,20.1803,20.2017,625200.0
2007-04-10 15:30:00,28.35,28.39,28.35,28.39,483300.0,20.1945,20.223,20.1945,20.223,483300.0
2007-04-10 15:35:00,28.39,28.41,28.35,28.37,651300.0,20.223,20.2373,20.1945,20.2088,651300.0
2007-04-10 15:40:00,28.37,28.39,28.37,28.38,325100.0,20.2088,20.223,20.2088,20.2159,325100.0
2007-04-10 15:45:00,28.38,28.39,28.37,28.39,428000.0,20.2159,20.223,20.2088,20.223,428000.0
2007-04-10 15:50:00,28.38,28.41,28.37,28.41,928200.0,20.2159,20.2373,20.2088,20.2373,928200.0
2007-04-10 15:55:00,28.4,28.43,28.39,28.39,1206600.0,20.2301,20.2515,20.223,20.223,1206600.0
2007-04-11 09:30:00,28.3,28.32,28.29,28.29,1653900.0,20.1589,20.1732,20.1518,20.1518,1653900.0
2007-04-11 09:35:00,28.29,28.39,28.28,28.38,628800.0,20.1518,20.223,20.1447,20.2159,628800.0
2007-04-11 09:40:00,28.38,28.4,28.34,28.39,526500.0,20.2159,20.2301,20.1874,20.223,526500.0
2007-04-11 09:45:00,28.38,28.43,28.38,28.42,650800.0,20.2159,20.2515,20.2159,20.2444,650800.0
2007-04-11 09:50:00,28.41,28.46,28.4,28.45,811100.0,20.2373,20.2729,20.2301,20.2658,811100.0
2007-04-11 09:55:00,28.45,28.55,28.29,28.52,833000.0,20.2658,20.337,20.1518,20.3156,833000.0
2007-04-11 10:00:00,28.53,28.56,28.53,28.54,425600.0,20.3228,20.3441,20.3228,20.3299,425600.0
2007-04-11 10:05:00,28.54,28.55,28.48,28.54,696500.0,20.3299,20.337,20.2871,20.3299,696500.0
2007-04-11 10:10:00,28.54,28.57,28.5,28.5,514900.0,20.3299,20.3512,20.3014,20.3014,514900.0
2007-04-11 10:15:00,28.5,28.51,28.4,28.42,340500.0,20.3014,20.3085,20.2301,20.2444,340500.0
2007-04-11 10:20:00,28.42,28.44,28.32,28.34,735000.0,20.2444,20.2586,20.1732,20.1874,735000.0
2007-04-11 10:25:00,28.34,28.41,28.34,28.4,493800.0,20.1874,20.2373,20.1874,20.2301,493800.0
2007-04-11 10:30:00,28.41,28.41,28.36,28.38,328300.0,20.2373,20.2373,20.2017,20.2159,328300.0
2007-04-11 10:35:00,28.38,28.39,28.36,28.38,372800.0,20.2159,20.223,20.2017,20.2159,372800.0
2007-04-11 10:40:00,28.38,28.38,28.3,28.3,451400.0,20.2159,20.2159,20.1589,20.1589,451400.0
2007-04-11 10:45:00,28.3,28.32,28.23,28.29,1076700.0,20.1589,20.1732,20.1091,20.1518,1076700.0
2007-04-11 10:50:00,28.29,28.3,28.21,28.23,341400.0,20.1518,20.1589,20.0948,20.1091,341400.0
2007-04-11 10:55:00,28.23,28.27,28.2,28.26,419700.0,20.1091,20.1375,20.0877,20.1304,419700.0
2007-04-11 11:00:00,28.25,28.27,28.25,28.25,261100.0,20.1233,20.1375,20.1233,20.1233,261100.0
2007-04-11 11:05:00,28.25,28.26,28.21,28.21,383700.0,20.1233,20.1304,20.0948,20.0948,383700.0
2007-04-11 11:10:00,28.21,28.23,28.2,28.23,301200.0,20.0948,20.1091,20.0877,20.1091,301200.0
2007-04-11 11:15:00,28.23,28.24,28.21,28.23,317900.0,20.1091,20.1162,20.0948,20.1091,317900.0
2007-04-11 11:20:00,28.23,28.24,28.2,28.23,432700.0,20.1091,20.1162,20.0877,20.1091,432700.0
2007-04-11 11:25:00,28.23,28.24,28.23,28.23,266900.0,20.1091,20.1162,20.1091,20.1091,266900.0
2007-04-11 11:30:00,28.23,28.27,28.21,28.22,534800.0,20.1091,20.1375,20.0948,20.1019,534800.0
2007-04-11 11:35:00,28.22,28.22,28.19,28.21,212400.0,20.1019,20.1019,20.0806,20.0948,212400.0
2007-04-11 11:40:00,28.22,28.22,28.18,28.19,358300.0,20.1019,20.1019,20.0734,20.0806,358300.0
2007-04-11 11:45:00,28.2,28.29,28.2,28.22,216900.0,20.0877,20.1518,20.0877,20.1019,216900.0
2007-04-11 11:50:00,28.23,28.24,28.23,28.23,117600.0,20.1091,20.1162,20.1091,20.1091,117600.0
2007-04-11 11:55:00,28.23,28.24,28.21,28.22,293800.0,20.1091,20.1162,20.0948,20.1019,293800.0
2007-04-11 12:00:00,28.22,28.26,28.22,28.25,232400.0,20.1019,20.1304,20.1019,20.1233,232400.0
2007-04-11 12:05:00,28.26,28.26,28.23,28.24,239400.0,20.1304,20.1304,20.1091,20.1162,239400.0
2007-04-11 12:10:00,28.23,28.24,28.18,28.2,418200.0,20.1091,20.1162,20.0734,20.0877,418200.0
2007-04-11 12:15:00,28.21,28.22,28.16,28.18,530900.0,20.0948,20.1019,20.0592,20.0734,530900.0
2007-04-11 12:20:00,28.18,28.2,28.13,28.15,789600.0,20.0734,20.0877,20.0378,20.0521,789600.0
2007-04-11 12:25:00,28.15,28.15,28.12,28.14,458000.0,20.0521,20.0521,20.0307,20.0449,458000.0
2007-04-11 12:30:00,28.13,28.16,28.1,28.12,705700.0,20.0378,20.0592,20.0164,20.0307,705700.0
2007-04-11 12:35:00,28.13,28.16,28.12,28.15,355300.0,20.0378,20.0592,20.0307,20.0521,355300.0
2007-04-11 12:40:00,28.15,28.18,28.15,28.17,247500.0,20.0521,20.0734,20.0521,20.0663,247500.0
2007-04-11 12:45:00,28.17,28.18,28.16,28.17,119000.0,20.0663,20.0734,20.0592,20.0663,119000.0
2007-04-11 12:50:00,28.16,28.18,28.15,28.17,262500.0,20.0592,20.0734,20.0521,20.0663,262500.0
2007-04-11 12:55:00,28.17,28.19,28.17,28.19,159100.0,20.0663,20.0806,20.0663,20.0806,159100.0
2007-04-11 13:00:00,28.18,28.19,28.16,28.18,317600.0,20.0734,20.0806,20.0592,20.0734,317600.0
2007-04-11 13:05:00,28.19,28.24,28.18,28.22,502900.0,20.0806,20.1162,20.0734,20.1019,502900.0
2007-04-11 13:10:00,28.22,28.25,28.22,28.24,297900.0,20.1019,20.1233,20.1019,20.1162,297900.0
2007-04-11 13:15:00,28.23,28.25,28.22,28.24,200300.0,20.1091,20.1233,20.1019,20.1162,200300.0
2007-04-11 13:20:00,28.25,28.25,28.19,28.2,241000.0,20.1233,20.1233,20.0806,20.0877,241000.0
2007-04-11 13:25:00,28.2,28.22,28.2,28.2,186100.0,20.0877,20.1019,20.0877,20.0877,186100.0
2007-04-11 13:30:00,28.2,28.21,28.19,28.2,259700.0,20.0877,20.0948,20.0806,20.0877,259700.0
2007-04-11 13:35:00,28.2,28.23,28.2,28.23,304900.0,20.0877,20.1091,20.0877,20.1091,304900.0
2007-04-11 13:40:00,28.22,28.26,28.22,28.25,263700.0,20.1019,20.1304,20.1019,20.1233,263700.0
2007-04-11 13:45:00,28.24,28.26,28.22,28.22,312000.0,20.1162,20.1304,20.1019,20.1019,312000.0
2007-04-11 13:50:00,28.22,28.24,28.21,28.23,320200.0,20.1019,20.1162,20.0948,20.1091,320200.0
2007-04-11 13:55:00,28.22,28.23,28.17,28.17,305000.0,20.1019,20.1091,20.0663,20.0663,305000.0
2007-04-11 14:00:00,28.18,28.18,28.07,28.11,1520500.0,20.0734,20.0734,19.9951,20.0236,1520500.0
2007-04-11 14:05:00,28.11,28.11,28.04,28.08,944800.0,20.0236,20.0236,19.9737,20.0022,944800.0
2007-04-11 14:10:00,28.08,28.09,28.04,28.07,790300.0,20.0022,20.0093,19.9737,19.9951,790300.0
2007-04-11 14:15:00,28.07,28.08,28.02,28.05,676300.0,19.9951,20.0022,19.9595,19.9808,676300.0
2007-04-11 14:20:00,28.04,28.07,28.03,28.05,560100.0,19.9737,19.9951,19.9666,19.9808,560100.0
2007-04-11 14:25:00,28.05,28.07,28.0,28.01,888300.0,19.9808,19.9951,19.9452,19.9523,888300.0
2007-04-11 14:30:00,28.02,28.06,27.99,28.02,852100.0,19.9595,19.988,19.9381,19.9595,852100.0
2007-04-11 14:35:00,28.01,28.03,27.99,28.01,1123200.0,19.9523,19.9666,19.9381,19.9523,1123200.0
2007-04-11 14:40:00,28.0,28.02,28.0,28.0,441200.0,19.9452,19.9595,19.9452,19.9452,441200.0
2007-04-11 14:45:00,28.0,28.03,27.99,28.02,658500.0,19.9452,19.9666,19.9381,19.9595,658500.0
2007-04-11 14:50:00,28.02,28.04,28.01,28.01,395800.0,19.9595,19.9737,19.9523,19.9523,395800.0
2007-04-11 14:55:00,28.01,28.02,28.0,28.01,358600.0,19.9523,19.9595,19.9452,19.9523,358600.0
2007-04-11 15:00:00,28.01,28.06,27.99,28.05,608500.0,19.9523,19.988,19.9381,19.9808,608500.0
2007-04-11 15:05:00,28.05,28.06,28.01,28.02,446000.0,19.9808,19.988,19.9523,19.9595,446000.0
2007-04-11 15:10:00,28.02,28.07,28.01,28.06,378400.0,19.9595,19.9951,19.9523,19.988,378400.0
2007-04-11 15:15:00,28.05,28.06,28.02,28.04,337600.0,19.9808,19.988,19.9595,19.9737,337600.0
2007-04-11 15:20:00,28.04,28.1,28.03,28.09,592200.0,19.9737,20.0164,19.9666,20.0093,592200.0
2007-04-11 15:25:00,28.08,28.09,28.05,28.05,591400.0,20.0022,20.0093,19.9808,19.9808,591400.0
2007-04-11 15:30:00,28.05,28.08,28.05,28.07,441900.0,19.9808,20.0022,19.9808,19.9951,441900.0
2007-04-11 15:35:00,28.07,28.09,28.06,28.07,562500.0,19.9951,20.0093,19.988,19.9951,562500.0
2007-04-11 15:40:00,28.07,28.14,28.0,28.14,890200.0,19.9951,20.0449,19.9452,20.0449,890200.0
2007-04-11 15:45:00,28.14,28.16,28.12,28.12,976800.0,20.0449,20.0592,20.0307,20.0307,976800.0
2007-04-11 15:50:00,28.12,28.14,28.11,28.11,982600.0,20.0307,20.0449,20.0236,20.0236,982600.0
2007-04-11 15:55:00,28.11,28.12,28.09,28.09,1541400.0,20.0236,20.0307,20.0093,20.0093,1541400.0
2007-04-12 09:30:00,28.06,28.14,28.04,28.13,1403600.0,19.988,20.0449,19.9737,20.0378,1403600.0
2007-04-12 09:35:00,28.13,28.14,28.1,28.13,812000.0,20.0378,20.0449,20.0164,20.0378,812000.0
2007-04-12 09:40:00,28.13,28.16,28.08,28.09,509100.0,20.0378,20.0592,20.0022,20.0093,509100.0
2007-04-12 09:45:00,28.09,28.19,28.07,28.16,799700.0,20.0093,20.0806,19.9951,20.0592,799700.0
2007-04-12 09:50:00,28.16,28.18,28.11,28.15,734900.0,20.0592,20.0734,20.0236,20.0521,734900.0
2007-04-12 09:55:00,28.15,28.18,28.1,28.12,839500.0,20.0521,20.0734,20.0164,20.0307,839500.0
2007-04-12 10:00:00,28.11,28.16,28.1,28.16,648400.0,20.0236,20.0592,20.0164,20.0592,648400.0
2007-04-12 10:05:00,28.16,28.24,28.15,28.23,664000.0,20.0592,20.1162,20.0521,20.1091,664000.0
2007-04-12 10:10:00,28.23,28.23,28.18,28.23,413700.0,20.1091,20.1091,20.0734,20.1091,413700.0
2007-04-12 10:15:00,28.22,28.23,28.12,28.2,623300.0,20.1019,20.1091,20.0307,20.0877,623300.0
2007-04-12 10:20:00,28.2,28.28,28.18,28.26,549900.0,20.0877,20.1447,20.0734,20.1304,549900.0
2007-04-12 10:25:00,28.26,28.32,28.25,28.3,823500.0,20.1304,20.1732,20.1233,20.1589,823500.0
2007-04-12 10:30:00,28.3,28.32,28.29,28.3,435000.0,20.1589,20.1732,20.1518,20.1589,435000.0
2007-04-12 10:35:00,28.3,28.32,28.26,28.27,356500.0,20.1589,20.1732,20.1304,20.1375,356500.0
2007-04-12 10:40:00,28.26,28.3,28.12,28.29,797600.0,20.1304,20.1589,20.0307,20.1518,797600.0
2007-04-12 10:45:00,28.3,28.37,28.29,28.34,466200.0,20.1589,20.2088,20.1518,20.1874,466200.0
2007-04-12 10:50:00,28.34,28.43,28.33,28.41,625700.0,20.1874,20.2515,20.1803,20.2373,625700.0
2007-04-12 10:55:00,28.4,28.43,28.35,28.36,500000.0,20.2301,20.2515,20.1945,20.2017,500000.0
2007-04-12 11:00:00,28.36,28.36,28.31,28.35,741600.0,20.2017,20.2017,20.166,20.1945,741600.0
2007-04-12 11:05:00,28.34,28.39,28.34,28.36,485200.0,20.1874,20.223,20.1874,20.2017,485200.0
2007-04-12 11:10:00,28.37,28.4,28.36,28.36,384700.0,20.2088,20.2301,20.2017,20.2017,384700.0
2007-04-12 11:15:00,28.36,28.38,28.33,28.34,322000.0,20.2017,20.2159,20.1803,20.1874,322000.0
2007-04-12 11:20:00,28.33,28.36,28.06,28.36,640100.0,20.1803,20.2017,19.988,20.2017,640100.0
2007-04-12 11:25:00,28.36,28.42,28.35,28.41,635300.0,20.2017,20.2444,20.1945,20.2373,635300.0
2007-04-12 11:30:00,28.42,28.42,28.38,28.4,374900.0,20.2444,20.2444,20.2159,20.2301,374900.0
2007-04-12 11:35:00,28.39,28.4,28.34,28.36,345500.0,20.223,20.2301,20.1874,20.2017,345500.0
2007-04-12 11:40:00,28.36,28.36,28.29,28.33,343400.0,20.2017,20.2017,20.1518,20.1803,343400.0
2007-04-12 11:45:00,28.33,28.34,28.33,28.34,106400.0,20.1803,20.1874,20.1803,20.1874,106400.0
2007-04-12 11:50:00,28.34,28.41,28.33,28.4,499300.0,20.1874,20.2373,20.1803,20.2301,499300.0
2007-04-12 11:55:00,28.4,28.41,28.39,28.4,99300.0,20.2301,20.2373,20.223,20.2301,99300.0
2007-04-12 12:00:00,28.39,28.5,28.36,28.5,746400.0,20.223,20.3014,20.2017,20.3014,746400.0
2007-04-12 12:05:00,28.49,28.54,28.49,28.51,721800.0,20.2943,20.3299,20.2943,20.3085,721800.0
2007-04-12 12:10:00,28.51,28.54,28.45,28.45,457800.0,20.3085,20.3299,20.2658,20.2658,457800.0
2007-04-12 12:15:00,28.46,28.5,28.45,28.47,291900.0,20.2729,20.3014,20.2658,20.28,291900.0
2007-04-12 12:20:00,28.47,28.47,28.42,28.44,299200.0,20.28,20.28,20.2444,20.2586,299200.0
2007-04-12 12:25:00,28.44,28.47,28.43,28.45,358900.0,20.2586,20.28,20.2515,20.2658,358900.0
2007-04-12 12:30:00,28.45,28.45,28.41,28.44,259400.0,20.2658,20.2658,20.2373,20.2586,259400.0
2007-04-12 12:35:00,28.43,28.51,28.43,28.51,335200.0,20.2515,20.3085,20.2515,20.3085,335200.0
2007-04-12 12:40:00,28.51,28.53,28.5,28.53,162400.0,20.3085,20.3228,20.3014,20.3228,162400.0
2007-04-12 12:45:00,28.53,28.55,28.52,28.54,239000.0,20.3228,20.337,20.3156,20.3299,239000.0
2007-04-12 12:50:00,28.54,28.54,28.49,28.49,325100.0,20.3299,20.3299,20.2943,20.2943,325100.0
2007-04-12 12:55:00,28.5,28.53,28.48,28.52,284800.0,20.3014,20.3228,20.2871,20.3156,284800.0
2007-04-12 13:00:00,28.53,28.58,28.52,28.57,450900.0,20.3228,20.3584,20.3156,20.3512,450900.0
2007-04-12 13:05:00,28.57,28.62,28.56,28.57,717400.0,20.3512,20.3869,20.3441,20.3512,717400.0
2007-04-12 13:10:00,28.56,28.58,28.56,28.56,258200.0,20.3441,20.3584,20.3441,20.3441,258200.0
2007-04-12 13:15:00,28.57,28.58,28.53,28.54,382300.0,20.3512,20.3584,20.3228,20.3299,382300.0
2007-04-12 13:20:00,28.54,28.57,28.51,28.57,566600.0,20.3299,20.3512,20.3085,20.3512,566600.0
2007-04-12 13:25:00,28.57,28.57,28.53,28.56,438200.0,20.3512,20.3512,20.3228,20.3441,438200.0
2007-04-12 13:30:00,28.57,28.58,28.53,28.53,566700.0,20.3512,20.3584,20.3228,20.3228,566700.0
2007-04-12 13:35:00,28.53,28.54,28.49,28.52,397200.0,20.3228,20.3299,20.2943,20.3156,397200.0
2007-04-12 13:40:00,28.52,28.53,28.49,28.49,518000.0,20.3156,20.3228,20.2943,20.2943,518000.0
2007-04-12 13:45:00,28.49,28.52,28.47,28.48,593100.0,20.2943,20.3156,20.28,20.2871,593100.0
2007-04-12 13:50:00,28.48,28.51,28.48,28.49,284700.0,20.2871,20.3085,20.2871,20.2943,284700.0
2007-04-12 13:55:00,28.49,28.5,28.45,28.45,284500.0,20.2943,20.3014,20.2658,20.2658,284500.0
2007-04-12 14:00:00,28.45,28.47,28.44,28.46,200800.0,20.2658,20.28,20.2586,20.2729,200800.0
2007-04-12 14:05:00,28.47,28.47,28.4,28.42,586600.0,20.28,20.28,20.2301,20.2444,586600.0
2007-04-12 14:10:00,28.41,28.43,28.41,28.43,181500.0,20.2373,20.2515,20.2373,20.2515,181500.0
2007-04-12 14:15:00,28.42,28.43,28.4,28.4,249300.0,20.2444,20.2515,20.2301,20.2301,249300.0
2007-04-12 14:20:00,28.41,28.43,28.4,28.4,352000.0,20.2373,20.2515,20.2301,20.2301,352000.0
2007-04-12 14:25:00,28.41,28.41,28.36,28.36,326300.0,20.2373,20.2373,20.2017,20.2017,326300.0
2007-04-12 14:30:00,28.36,28.4,28.36,28.38,331300.0,20.2017,20.2301,20.2017,20.2159,331300.0
2007-04-12 14:35:00,28.38,28.42,28.38,28.42,262200.0,20.2159,20.2444,20.2159,20.2444,262200.0
2007-04-12 14:40:00,28.42,28.44,28.41,28.44,234700.0,20.2444,20.2586,20.2373,20.2586,234700.0
2007-04-12 14:45:00,28.43,28.46,28.43,28.45,250900.0,20.2515,20.2729,20.2515,20.2658,250900.0
2007-04-12 14:50:00,28.46,28.49,28.44,28.44,510000.0,20.2729,20.2943,20.2586,20.2586,510000.0
2007-04-12 14:55:00,28.45,28.45,28.4,28.41,407600.0,20.2658,20.2658,20.2301,20.2373,407600.0
2007-04-12 15:00:00,28.42,28.46,28.41,28.46,317700.0,20.2444,20.2729,20.2373,20.2729,317700.0
2007-04-12 15:05:00,28.46,28.47,28.45,28.47,241700.0,20.2729,20.28,20.2658,20.28,241700.0
2007-04-12 15:10:00,28.47,28.47,28.44,28.45,294400.0,20.28,20.28,20.2586,20.2658,294400.0
2007-04-12 15:15:00,28.44,28.46,28.4,28.4,411600.0,20.2586,20.2729,20.2301,20.2301,411600.0
2007-04-12 15:20:00,28.4,28.5,28.4,28.48,622100.0,20.2301,20.3014,20.2301,20.2871,622100.0
2007-04-12 15:25:00,28.48,28.5,28.46,28.48,394900.0,20.2871,20.3014,20.2729,20.2871,394900.0
2007-04-12 15:30:00,28.48,28.49,28.47,28.48,342800.0,20.2871,20.2943,20.28,20.2871,342800.0
2007-04-12 15:35:00,28.49,28.49,28.46,28.47,443600.0,20.2943,20.2943,20.2729,20.28,443600.0
2007-04-12 15:40:00,28.46,28.47,28.42,28.45,998900.0,20.2729,20.28,20.2444,20.2658,998900.0
2007-04-12 15:45:00,28.45,28.5,28.45,28.49,1035000.0,20.2658,20.3014,20.2658,20.2943,1035000.0
2007-04-12 15:50:00,28.49,28.57,28.47,28.55,2288900.0,20.2943,20.3512,20.28,20.337,2288900.0
2007-04-12 15:55:00,28.54,28.59,28.54,28.54,2164900.0,20.3299,20.3655,20.3299,20.3299,2164900.0
2007-04-13 09:30:00,28.43,28.46,28.31,28.37,1305900.0,20.2515,20.2729,20.166,20.2088,1305900.0
2007-04-13 09:35:00,28.36,28.42,28.28,28.3,608800.0,20.2017,20.2444,20.1447,20.1589,608800.0
2007-04-13 09:40:00,28.3,28.37,28.3,28.31,515400.0,20.1589,20.2088,20.1589,20.166,515400.0
2007-04-13 09:45:00,28.31,28.4,28.31,28.38,350300.0,20.166,20.2301,20.166,20.2159,350300.0
2007-04-13 09:50:00,28.38,28.39,28.31,28.32,275900.0,20.2159,20.223,20.166,20.1732,275900.0
2007-04-13 09:55:00,28.31,28.37,28.3,28.31,273300.0,20.166,20.2088,20.1589,20.166,273300.0
2007-04-13 10:00:00,28.31,28.31,28.21,28.23,916600.0,20.166,20.166,20.0948,20.1091,916600.0
2007-04-13 10:05:00,28.23,28.23,28.11,28.12,769000.0,20.1091,20.1091,20.0236,20.0307,769000.0
2007-04-13 10:10:00,28.12,28.16,28.1,28.12,781400.0,20.0307,20.0592,20.0164,20.0307,781400.0
2007-04-13 10:15:00,28.12,28.18,28.12,28.15,644100.0,20.0307,20.0734,20.0307,20.0521,644100.0
2007-04-13 10:20:00,28.14,28.24,28.14,28.24,486500.0,20.0449,20.1162,20.0449,20.1162,486500.0
2007-04-13 10:25:00,28.25,28.26,28.2,28.25,384800.0,20.1233,20.1304,20.0877,20.1233,384800.0
2007-04-13 10:30:00,28.25,28.29,28.24,28.28,681700.0,20.1233,20.1518,20.1162,20.1447,681700.0
2007-04-13 10:35:00,28.28,28.37,28.28,28.34,638800.0,20.1447,20.2088,20.1447,20.1874,638800.0
2007-04-13 10:40:00,28.34,28.43,28.33,28.39,951900.0,20.1874,20.2515,20.1803,20.223,951900.0
2007-04-13 10:45:00,28.39,28.43,28.35,28.37,700400.0,20.223,20.2515,20.1945,20.2088,700400.0
2007-04-13 10:50:00,28.37,28.4,28.35,28.35,285700.0,20.2088,20.2301,20.1945,20.1945,285700.0
2007-04-13 10:55:00,28.36,28.4,28.35,28.39,254100.0,20.2017,20.2301,20.1945,20.223,254100.0
2007-04-13 11:00:00,28.39,28.44,28.39,28.43,377000.0,20.223,20.2586,20.223,20.2515,377000.0
2007-04-13 11:05:00,28.42,28.45,28.41,28.42,336800.0,20.2444,20.2658,20.2373,20.2444,336800.0
2007-04-13 11:10:00,28.43,28.43,28.38,28.4,521600.0,20.2515,20.2515,20.2159,20.2301,521600.0
2007-04-13 11:15:00,28.39,28.41,28.37,28.38,514600.0,20.223,20.2373,20.2088,20.2159,514600.0
2007-04-13 11:20:00,28.38,28.4,28.34,28.4,284500.0,20.2159,20.2301,20.1874,20.2301,284500.0
2007-04-13 11:25:00,28.4,28.4,28.39,28.4,186700.0,20.2301,20.2301,20.223,20.2301,186700.0
2007-04-13 11:30:00,28.4,28.4,28.35,28.4,233200.0,20.2301,20.2301,20.1945,20.2301,233200.0
2007-04-13 11:35:00,28.4,28.41,28.39,28.4,198600.0,20.2301,20.2373,20.223,20.2301,198600.0
2007-04-13 11:40:00,28.39,28.4,28.38,28.39,130900.0,20.223,20.2301,20.2159,20.223,130900.0
2007-04-13 11:45:00,28.38,28.41,28.36,28.4,274300.0,20.2159,20.2373,20.2017,20.2301,274300.0
2007-04-13 11:50:00,28.4,28.42,28.4,28.41,171900.0,20.2301,20.2444,20.2301,20.2373,171900.0
2007-04-13 11:55:00,28.41,28.42,28.38,28.41,206500.0,20.2373,20.2444,20.2159,20.2373,206500.0
2007-04-13 12:00:00,28.4,28.41,28.38,28.39,150400.0,20.2301,20.2373,20.2159,20.223,150400.0
2007-04-13 12:05:00,28.39,28.44,28.39,28.43,461400.0,20.223,20.2586,20.223,20.2515,461400.0
2007-04-13 12:10:00,28.43,28.48,28.42,28.47,701400.0,20.2515,20.2871,20.2444,20.28,701400.0
2007-04-13 12:15:00,28.48,28.49,28.38,28.39,740700.0,20.2871,20.2943,20.2159,20.223,740700.0
2007-04-13 12:20:00,28.39,28.39,28.35,28.38,313500.0,20.223,20.223,20.1945,20.2159,313500.0
2007-04-13 12:25:00,28.37,28.45,28.36,28.4,444100.0,20.2088,20.2658,20.2017,20.2301,444100.0
2007-04-13 12:30:00,28.39,28.4,28.38,28.39,280600.0,20.223,20.2301,20.2159,20.223,280600.0
2007-04-13 12:35:00,28.39,28.39,28.38,28.39,194400.0,20.223,20.223,20.2159,20.223,194400.0
2007-04-13 12:40:00,28.38,28.4,28.38,28.4,133900.0,20.2159,20.2301,20.2159,20.2301,133900.0
2007-04-13 12:45:00,28.4,28.45,28.39,28.42,214800.0,20.2301,20.2658,20.223,20.2444,214800.0
2007-04-13 12:50:00,28.42,28.45,28.42,28.44,255900.0,20.2444,20.2658,20.2444,20.2586,255900.0
2007-04-13 12:55:00,28.45,28.47,28.44,28.45,281100.0,20.2658,20.28,20.2586,20.2658,281100.0
2007-04-13 13:00:00,28.45,28.48,28.43,28.45,512700.0,20.2658,20.2871,20.2515,20.2658,512700.0
2007-04-13 13:05:00,28.46,28.46,28.42,28.43,267300.0,20.2729,20.2729,20.2444,20.2515,267300.0
2007-04-13 13:10:00,28.43,28.46,28.39,28.39,322700.0,20.2515,20.2729,20.223,20.223,322700.0
2007-04-13 13:15:00,28.39,28.4,28.38,28.4,175800.0,20.223,20.2301,20.2159,20.2301,175800.0
2007-04-13 13:20:00,28.4,28.4,28.38,28.4,208200.0,20.2301,20.2301,20.2159,20.2301,208200.0
2007-04-13 13:25:00,28.4,28.43,28.39,28.43,193900.0,20.2301,20.2515,20.223,20.2515,193900.0
2007-04-13 13:30:00,28.42,28.49,28.42,28.47,344600.0,20.2444,20.2943,20.2444,20.28,344600.0
2007-04-13 13:35:00,28.48,28.5,28.48,28.49,550600.0,20.2871,20.3014,20.2871,20.2943,550600.0
2007-04-13 13:40:00,28.5,28.52,28.48,28.48,348300.0,20.3014,20.3156,20.2871,20.2871,348300.0
2007-04-13 13:45:00,28.48,28.51,28.48,28.5,239000.0,20.2871,20.3085,20.2871,20.3014,239000.0
2007-04-13 13:50:00,28.5,28.51,28.45,28.45,284100.0,20.3014,20.3085,20.2658,20.2658,284100.0
2007-04-13 13:55:00,28.45,28.46,28.42,28.44,440800.0,20.2658,20.2729,20.2444,20.2586,440800.0
2007-04-13 14:00:00,28.44,28.45,28.42,28.44,218800.0,20.2586,20.2658,20.2444,20.2586,218800.0
2007-04-13 14:05:00,28.44,28.45,28.39,28.39,235900.0,20.2586,20.2658,20.223,20.223,235900.0
2007-04-13 14:10:00,28.39,28.41,28.38,28.41,232800.0,20.223,20.2373,20.2159,20.2373,232800.0
2007-04-13 14:15:00,28.41,28.42,28.39,28.42,213000.0,20.2373,20.2444,20.223,20.2444,213000.0
2007-04-13 14:20:00,28.42,28.45,28.41,28.45,142500.0,20.2444,20.2658,20.2373,20.2658,142500.0
2007-04-13 14:25:00,28.45,28.47,28.44,28.47,307700.0,20.2658,20.28,20.2586,20.28,307700.0
2007-04-13 14:30:00,28.46,28.47,28.46,28.47,115200.0,20.2729,20.28,20.2729,20.28,115200.0
2007-04-13 14:35:00,28.46,28.47,28.44,28.44,196200.0,20.2729,20.28,20.2586,20.2586,196200.0
2007-04-13 14:40:00,28.44,28.48,28.44,28.47,427100.0,20.2586,20.2871,20.2586,20.28,427100.0
2007-04-13 14:45:00,28.48,28.7,28.45,28.54,1059100.0,20.2871,20.4438,20.2658,20.3299,1059100.0
2007-04-13 14:50:00,28.54,28.57,28.5,28.51,521200.0,20.3299,20.3512,20.3014,20.3085,521200.0
2007-04-13 14:55:00,28.51,28.53,28.5,28.52,211000.0,20.3085,20.3228,20.3014,20.3156,211000.0
2007-04-13 15:00:00,28.52,28.56,28.51,28.55,339500.0,20.3156,20.3441,20.3085,20.337,339500.0
2007-04-13 15:05:00,28.56,28.58,28.55,28.57,262100.0,20.3441,20.3584,20.337,20.3512,262100.0
2007-04-13 15:10:00,28.57,28.61,28.57,28.57,652300.0,20.3512,20.3797,20.3512,20.3512,652300.0
2007-04-13 15:15:00,28.57,28.61,28.54,28.61,437900.0,20.3512,20.3797,20.3299,20.3797,437900.0
2007-04-13 15:20:00,28.6,28.64,28.59,28.62,609000.0,20.3726,20.4011,20.3655,20.3869,609000.0
2007-04-13 15:25:00,28.62,28.66,28.58,28.58,396500.0,20.3869,20.4154,20.3584,20.3584,396500.0
2007-04-13 15:30:00,28.58,28.65,28.57,28.62,606600.0,20.3584,20.4082,20.3512,20.3869,606600.0
2007-04-13 15:35:00,28.62,28.63,28.59,28.6,438300.0,20.3869,20.394,20.3655,20.3726,438300.0
2007-04-13 15:40:00,28.6,28.63,28.57,28.61,537600.0,20.3726,20.394,20.3512,20.3797,537600.0
2007-04-13 15:45:00,28.6,28.61,28.57,28.57,457000.0,20.3726,20.3797,20.3512,20.3512,457000.0
2007-04-13 15:50:00,28.58,28.63,28.56,28.59,948200.0,20.3584,20.394,20.3441,20.3655,948200.0
2007-04-13 15:55:00,28.6,28.62,28.58,28.62,871100.0,20.3726,20.3869,20.3584,20.3869,871100.0
2007-04-16 09:30:00,28.6,28.67,28.54,28.66,1280300.0,20.3726,20.4225,20.3299,20.4154,1280300.0
2007-04-16 09:35:00,28.66,28.71,28.66,28.7,459000.0,20.4154,20.451,20.4154,20.4438,459000.0
2007-04-16 09:40:00,28.71,28.72,28.67,28.71,455100.0,20.451,20.4581,20.4225,20.451,455100.0
2007-04-16 09:45:00,28.71,28.73,28.69,28.73,430400.0,20.451,20.4652,20.4367,20.4652,430400.0
2007-04-16 09:50:00,28.73,28.75,28.69,28.69,847500.0,20.4652,20.4795,20.4367,20.4367,847500.0
2007-04-16 09:55:00,28.69,28.7,28.65,28.65,517500.0,20.4367,20.4438,20.4082,20.4082,517500.0
2007-04-16 10:00:00,28.66,28.69,28.64,28.66,462400.0,20.4154,20.4367,20.4011,20.4154,462400.0
2007-04-16 10:05:00,28.67,28.67,28.21,28.64,261600.0,20.4225,20.4225,20.0948,20.4011,261600.0
2007-04-16 10:10:00,28.65,28.67,28.64,28.65,369000.0,20.4082,20.4225,20.4011,20.4082,369000.0
2007-04-16 10:15:00,28.65,28.65,28.56,28.57,553900.0,20.4082,20.4082,20.3441,20.3512,553900.0
2007-04-16 10:20:00,28.57,28.57,28.49,28.51,688800.0,20.3512,20.3512,20.2943,20.3085,688800.0
2007-04-16 10:25:00,28.51,28.56,28.5,28.56,333800.0,20.3085,20.3441,20.3014,20.3441,333800.0
2007-04-16 10:30:00,28.56,28.57,28.47,28.5,540800.0,20.3441,20.3512,20.28,20.3014,540800.0
2007-04-16 10:35:00,28.5,28.59,28.49,28.58,500800.0,20.3014,20.3655,20.2943,20.3584,500800.0
2007-04-16 10:40:00,28.58,28.6,28.56,28.6,263800.0,20.3584,20.3726,20.3441,20.3726,263800.0
2007-04-16 10:45:00,28.59,28.6,28.56,28.56,201400.0,20.3655,20.3726,20.3441,20.3441,201400.0
2007-04-16 10:50:00,28.56,28.59,28.56,28.58,290700.0,20.3441,20.3655,20.3441,20.3584,290700.0
2007-04-16 10:55:00,28.58,28.6,28.58,28.58,238200.0,20.3584,20.3726,20.3584,20.3584,238200.0
2007-04-16 11:00:00,28.58,28.59,28.56,28.57,241700.0,20.3584,20.3655,20.3441,20.3512,241700.0
2007-04-16 11:05:00,28.57,28.62,28.55,28.61,538100.0,20.3512,20.3869,20.337,20.3797,538100.0
2007-04-16 11:10:00,28.61,28.66,28.6,28.65,284000.0,20.3797,20.4154,20.3726,20.4082,284000.0
2007-04-16 11:15:00,28.65,28.66,28.63,28.64,226700.0,20.4082,20.4154,20.394,20.4011,226700.0
2007-04-16 11:20:00,28.64,28.65,28.62,28.63,264500.0,20.4011,20.4082,20.3869,20.394,264500.0
2007-04-16 11:25:00,28.64,28.65,28.63,28.64,89100.0,20.4011,20.4082,20.394,20.4011,89100.0
2007-04-16 11:30:00,28.64,28.69,28.64,28.68,390200.0,20.4011,20.4367,20.4011,20.4296,390200.0
2007-04-16 11:35:00,28.69,28.73,28.66,28.67,493700.0,20.4367,20.4652,20.4154,20.4225,493700.0
2007-04-16 11:40:00,28.68,28.69,28.65,28.69,246800.0,20.4296,20.4367,20.4082,20.4367,246800.0
2007-04-16 11:45:00,28.68,28.71,28.67,28.7,264000.0,20.4296,20.451,20.4225,20.4438,264000.0
2007-04-16 11:50:00,28.71,28.72,28.66,28.66,370500.0,20.451,20.4581,20.4154,20.4154,370500.0
2007-04-16 11:55:00,28.67,28.67,28.65,28.66,117200.0,20.4225,20.4225,20.4082,20.4154,117200.0
2007-04-16 12:00:00,28.65,28.67,28.65,28.65,207100.0,20.4082,20.4225,20.4082,20.4082,207100.0
2007-04-16 12:05:00,28.66,28.66,28.64,28.66,131500.0,20.4154,20.4154,20.4011,20.4154,131500.0
2007-04-16 12:10:00,28.66,28.67,28.64,28.64,271000.0,20.4154,20.4225,20.4011,20.4011,271000.0
2007-04-16 12:15:00,28.64,28.65,28.62,28.62,173200.0,20.4011,20.4082,20.3869,20.3869,173200.0
2007-04-16 12:20:00,28.62,28.64,28.62,28.63,149200.0,20.3869,20.4011,20.3869,20.394,149200.0
2007-04-16 12:25:00,28.63,28.63,28.6,28.6,142200.0,20.394,20.394,20.3726,20.3726,142200.0
2007-04-16 12:30:00,28.6,28.61,28.6,28.6,51800.0,20.3726,20.3797,20.3726,20.3726,51800.0
2007-04-16 12:35:00,28.6,28.63,28.6,28.62,148500.0,20.3726,20.394,20.3726,20.3869,148500.0
2007-04-16 12:40:00,28.62,28.71,28.62,28.63,248700.0,20.3869,20.451,20.3869,20.394,248700.0
2007-04-16 12:45:00,28.63,28.65,28.63,28.64,192400.0,20.394,20.4082,20.394,20.4011,192400.0
2007-04-16 12:50:00,28.63,28.64,28.61,28.63,201200.0,20.394,20.4011,20.3797,20.394,201200.0
2007-04-16 12:55:00,28.63,28.66,28.63,28.65,159700.0,20.394,20.4154,20.394,20.4082,159700.0
2007-04-16 13:00:00,28.65,28.69,28.64,28.65,559600.0,20.4082,20.4367,20.4011,20.4082,559600.0
2007-04-16 13:05:00,28.65,28.73,28.65,28.7,358700.0,20.4082,20.4652,20.4082,20.4438,358700.0
2007-04-16 13:10:00,28.7,28.73,28.7,28.72,128900.0,20.4438,20.4652,20.4438,20.4581,128900.0
2007-04-16 13:15:00,28.73,28.73,28.72,28.72,94100.0,20.4652,20.4652,20.4581,20.4581,94100.0
2007-04-16 13:20:00,28.73,28.73,28.7,28.7,251000.0,20.4652,20.4652,20.4438,20.4438,251000.0
2007-04-16 13:25:00,28.7,28.71,28.68,28.68,89500.0,20.4438,20.451,20.4296,20.4296,89500.0
2007-04-16 13:30:00,28.68,28.7,28.68,28.68,185400.0,20.4296,20.4438,20.4296,20.4296,185400.0
2007-04-16 13:35:00,28.69,28.7,28.68,28.7,222300.0,20.4367,20.4438,20.4296,20.4438,222300.0
2007-04-16 13:40:00,28.69,28.72,28.68,28.72,311500.0,20.4367,20.4581,20.4296,20.4581,311500.0
2007-04-16 13:45:00,28.72,28.72,28.69,28.69,178700.0,20.4581,20.4581,20.4367,20.4367,178700.0
2007-04-16 13:50:00,28.69,28.7,28.68,28.68,103700.0,20.4367,20.4438,20.4296,20.4296,103700.0
2007-04-16 13:55:00,28.68,28.69,28.63,28.65,737600.0,20.4296,20.4367,20.394,20.4082,737600.0
2007-04-16 14:00:00,28.64,28.66,28.62,28.65,244200.0,20.4011,20.4154,20.3869,20.4082,244200.0
2007-04-16 14:05:00,28.66,28.68,28.65,28.67,108500.0,20.4154,20.4296,20.4082,20.4225,108500.0
2007-04-16 14:10:00,28.67,28.69,28.67,28.69,116500.0,20.4225,20.4367,20.4225,20.4367,116500.0
2007-04-16 14:15:00,28.69,28.69,28.67,28.68,208300.0,20.4367,20.4367,20.4225,20.4296,208300.0
2007-04-16 14:20:00,28.69,28.69,28.68,28.68,88300.0,20.4367,20.4367,20.4296,20.4296,88300.0
2007-04-16 14:25:00,28.68,28.7,28.68,28.69,238500.0,20.4296,20.4438,20.4296,20.4367,238500.0
2007-04-16 14:30:00,28.69,28.7,28.69,28.7,141400.0,20.4367,20.4438,20.4367,20.4438,141400.0
2007-04-16 14:35:00,28.7,28.73,28.69,28.71,353400.0,20.4438,20.4652,20.4367,20.451,353400.0
2007-04-16 14:40:00,28.72,28.73,28.69,28.72,235600.0,20.4581,20.4652,20.4367,20.4581,235600.0
2007-04-16 14:45:00,28.72,28.74,28.71,28.71,267300.0,20.4581,20.4723,20.451,20.451,267300.0
2007-04-16 14:50:00,28.71,28.74,28.71,28.72,233800.0,20.451,20.4723,20.451,20.4581,233800.0
2007-04-16 14:55:00,28.73,28.74,28.72,28.73,120300.0,20.4652,20.4723,20.4581,20.4652,120300.0
2007-04-16 15:00:00,28.73,28.75,28.72,28.73,305100.0,20.4652,20.4795,20.4581,20.4652,305100.0
2007-04-16 15:05:00,28.73,28.74,28.72,28.73,271800.0,20.4652,20.4723,20.4581,20.4652,271800.0
2007-04-16 15:10:00,28.74,28.74,28.73,28.74,137100.0,20.4723,20.4723,20.4652,20.4723,137100.0
2007-04-16 15:15:00,28.74,28.74,28.73,28.73,510600.0,20.4723,20.4723,20.4652,20.4652,510600.0
2007-04-16 15:20:00,28.74,28.75,28.71,28.71,477600.0,20.4723,20.4795,20.451,20.451,477600.0
2007-04-16 15:25:00,28.71,28.74,28.7,28.71,682500.0,20.451,20.4723,20.4438,20.451,682500.0
2007-04-16 15:30:00,28.72,28.73,28.67,28.69,733400.0,20.4581,20.4652,20.4225,20.4367,733400.0
2007-04-16 15:35:00,28.69,28.7,28.67,28.67,278400.0,20.4367,20.4438,20.4225,20.4225,278400.0
2007-04-16 15:40:00,28.68,28.7,28.66,28.66,464200.0,20.4296,20.4438,20.4154,20.4154,464200.0
2007-04-16 15:45:00,28.66,28.68,28.65,28.67,453400.0,20.4154,20.4296,20.4082,20.4225,453400.0
2007-04-16 15:50:00,28.68,28.69,28.66,28.69,745200.0,20.4296,20.4367,20.4154,20.4367,745200.0
2007-04-16 15:55:00,28.68,28.73,28.68,28.73,1170600.0,20.4296,20.4652,20.4296,20.4652,1170600.0
2007-04-17 09:30:00,28.64,28.69,28.59,28.59,1548500.0,20.4011,20.4367,20.3655,20.3655,1548500.0
2007-04-17 09:35:00,28.59,28.62,28.58,28.59,769800.0,20.3655,20.3869,20.3584,20.3655,769800.0
2007-04-17 09:40:00,28.59,28.68,28.56,28.66,737200.0,20.3655,20.4296,20.3441,20.4154,737200.0
2007-04-17 09:45:00,28.66,28.66,28.62,28.64,572300.0,20.4154,20.4154,20.3869,20.4011,572300.0
2007-04-17 09:50:00,28.64,28.68,28.58,28.66,555200.0,20.4011,20.4296,20.3584,20.4154,555200.0
2007-04-17 09:55:00,28.66,28.73,28.65,28.69,684500.0,20.4154,20.4652,20.4082,20.4367,684500.0
2007-04-17 10:00:00,28.69,28.72,28.67,28.7,310600.0,20.4367,20.4581,20.4225,20.4438,310600.0
2007-04-17 10:05:00,28.7,28.7,28.66,28.68,399000.0,20.4438,20.4438,20.4154,20.4296,399000.0
2007-04-17 10:10:00,28.67,28.68,28.63,28.63,409400.0,20.4225,20.4296,20.394,20.394,409400.0
2007-04-17 10:15:00,28.63,28.72,28.63,28.69,590400.0,20.394,20.4581,20.394,20.4367,590400.0
2007-04-17 10:20:00,28.69,28.73,28.68,28.68,412000.0,20.4367,20.4652,20.4296,20.4296,412000.0
2007-04-17 10:25:00,28.68,28.71,28.64,28.64,309500.0,20.4296,20.451,20.4011,20.4011,309500.0
2007-04-17 10:30:00,28.65,28.67,28.64,28.67,288400.0,20.4082,20.4225,20.4011,20.4225,288400.0
2007-04-17 10:35:00,28.67,28.67,28.64,28.64,295200.0,20.4225,20.4225,20.4011,20.4011,295200.0
2007-04-17 10:40:00,28.64,28.69,28.63,28.67,328100.0,20.4011,20.4367,20.394,20.4225,328100.0
2007-04-17 10:45:00,28.67,28.72,28.67,28.71,284600.0,20.4225,20.4581,20.4225,20.451,284600.0
2007-04-17 10:50:00,28.71,28.75,28.71,28.73,985200.0,20.451,20.4795,20.451,20.4652,985200.0
2007-04-17 10:55:00,28.73,28.73,28.71,28.71,270000.0,20.4652,20.4652,20.451,20.451,270000.0
2007-04-17 11:00:00,28.71,28.72,28.7,28.7,334400.0,20.451,20.4581,20.4438,20.4438,334400.0
2007-04-17 11:05:00,28.7,28.71,28.69,28.7,121900.0,20.4438,20.451,20.4367,20.4438,121900.0
2007-04-17 11:10:00,28.69,28.71,28.67,28.7,299900.0,20.4367,20.451,20.4225,20.4438,299900.0
2007-04-17 11:15:00,28.71,28.73,28.7,28.72,132800.0,20.451,20.4652,20.4438,20.4581,132800.0
2007-04-17 11:20:00,28.72,28.73,28.71,28.71,187500.0,20.4581,20.4652,20.451,20.451,187500.0
2007-04-17 11:25:00,28.72,28.72,28.71,28.71,95300.0,20.4581,20.4581,20.451,20.451,95300.0
2007-04-17 11:30:00,28.72,28.74,28.71,28.73,196900.0,20.4581,20.4723,20.451,20.4652,196900.0
2007-04-17 11:35:00,28.73,28.75,28.73,28.74,282200.0,20.4652,20.4795,20.4652,20.4723,282200.0
2007-04-17 11:40:00,28.75,28.75,28.73,28.75,205700.0,20.4795,20.4795,20.4652,20.4795,205700.0
2007-04-17 11:45:00,28.75,28.75,28.74,28.74,94300.0,20.4795,20.4795,20.4723,20.4723,94300.0
2007-04-17 11:50:00,28.74,28.75,28.74,28.75,118800.0,20.4723,20.4795,20.4723,20.4795,118800.0
2007-04-17 11:55:00,28.74,28.75,28.73,28.74,155500.0,20.4723,20.4795,20.4652,20.4723,155500.0
2007-04-17 12:00:00,28.73,28.74,28.72,28.73,186500.0,20.4652,20.4723,20.4581,20.4652,186500.0
2007-04-17 12:05:00,28.74,28.74,28.73,28.73,143300.0,20.4723,20.4723,20.4652,20.4652,143300.0
2007-04-17 12:10:00,28.73,28.74,28.72,28.72,234300.0,20.4652,20.4723,20.4581,20.4581,234300.0
2007-04-17 12:15:00,28.72,28.73,28.72,28.73,109100.0,20.4581,20.4652,20.4581,20.4652,109100.0
2007-04-17 12:20:00,28.72,28.73,28.72,28.72,114800.0,20.4581,20.4652,20.4581,20.4581,114800.0
2007-04-17 12:25:00,28.72,28.74,28.72,28.73,200900.0,20.4581,20.4723,20.4581,20.4652,200900.0
2007-04-17 12:30:00,28.74,28.74,28.73,28.73,120200.0,20.4723,20.4723,20.4652,20.4652,120200.0
2007-04-17 12:35:00,28.73,28.74,28.73,28.73,141400.0,20.4652,20.4723,20.4652,20.4652,141400.0
2007-04-17 12:40:00,28.74,28.74,28.68,28.68,304500.0,20.4723,20.4723,20.4296,20.4296,304500.0
2007-04-17 12:45:00,28.69,28.69,28.66,28.66,385400.0,20.4367,20.4367,20.4154,20.4154,385400.0
2007-04-17 12:50:00,28.66,28.68,28.65,28.68,256600.0,20.4154,20.4296,20.4082,20.4296,256600.0
2007-04-17 12:55:00,28.67,28.7,28.67,28.67,187400.0,20.4225,20.4438,20.4225,20.4225,187400.0
2007-04-17 13:00:00,28.67,28.71,28.67,28.7,227300.0,20.4225,20.451,20.4225,20.4438,227300.0
2007-04-17 13:05:00,28.7,28.71,28.69,28.69,227200.0,20.4438,20.451,20.4367,20.4367,227200.0
2007-04-17 13:10:00,28.69,28.7,28.66,28.66,247400.0,20.4367,20.4438,20.4154,20.4154,247400.0
2007-04-17 13:15:00,28.66,28.69,28.65,28.69,345200.0,20.4154,20.4367,20.4082,20.4367,345200.0
2007-04-17 13:20:00,28.69,28.69,28.68,28.68,79600.0,20.4367,20.4367,20.4296,20.4296,79600.0
2007-04-17 13:25:00,28.69,28.71,28.68,28.71,194000.0,20.4367,20.451,20.4296,20.451,194000.0
2007-04-17 13:30:00,28.71,28.72,28.7,28.72,143400.0,20.451,20.4581,20.4438,20.4581,143400.0
2007-04-17 13:35:00,28.72,28.73,28.71,28.72,142000.0,20.4581,20.4652,20.451,20.4581,142000.0
2007-04-17 13:40:00,28.73,28.74,28.72,28.73,144200.0,20.4652,20.4723,20.4581,20.4652,144200.0
2007-04-17 13:45:00,28.73,28.74,28.73,28.73,115000.0,20.4652,20.4723,20.4652,20.4652,115000.0
2007-04-17 13:50:00,28.74,28.74,28.73,28.73,125400.0,20.4723,20.4723,20.4652,20.4652,125400.0
2007-04-17 13:55:00,28.73,28.75,28.73,28.74,295500.0,20.4652,20.4795,20.4652,20.4723,295500.0
2007-04-17 14:00:00,28.75,28.78,28.73,28.76,622900.0,20.4795,20.5008,20.4652,20.4866,622900.0
2007-04-17 14:05:00,28.77,28.77,28.7,28.71,463500.0,20.4937,20.4937,20.4438,20.451,463500.0
2007-04-17 14:10:00,28.71,28.76,28.71,28.76,839900.0,20.451,20.4866,20.451,20.4866,839900.0
2007-04-17 14:15:00,28.75,28.8,28.75,28.76,476300.0,20.4795,20.5151,20.4795,20.4866,476300.0
2007-04-17 14:20:00,28.76,28.81,28.76,28.79,1044400.0,20.4866,20.5222,20.4866,20.508,1044400.0
2007-04-17 14:25:00,28.79,28.8,28.77,28.8,365900.0,20.508,20.5151,20.4937,20.5151,365900.0
2007-04-17 14:30:00,28.8,28.82,28.8,28.82,254300.0,20.5151,20.5293,20.5151,20.5293,254300.0
2007-04-17 14:35:00,28.82,28.84,28.81,28.82,396200.0,20.5293,20.5436,20.5222,20.5293,396200.0
2007-04-17 14:40:00,28.82,28.82,28.81,28.81,210300.0,20.5293,20.5293,20.5222,20.5222,210300.0
2007-04-17 14:45:00,28.82,28.84,28.81,28.83,253100.0,20.5293,20.5436,20.5222,20.5364,253100.0
2007-04-17 14:50:00,28.83,28.86,28.83,28.84,459000.0,20.5364,20.5578,20.5364,20.5436,459000.0
2007-04-17 14:55:00,28.85,28.89,28.84,28.87,643700.0,20.5507,20.5792,20.5436,20.5649,643700.0
2007-04-17 15:00:00,28.87,28.89,28.84,28.88,651800.0,20.5649,20.5792,20.5436,20.5721,651800.0
2007-04-17 15:05:00,28.87,28.88,28.86,28.87,456900.0,20.5649,20.5721,20.5578,20.5649,456900.0
2007-04-17 15:10:00,28.86,28.88,28.83,28.87,785100.0,20.5578,20.5721,20.5364,20.5649,785100.0
2007-04-17 15:15:00,28.87,28.88,28.86,28.86,298000.0,20.5649,20.5721,20.5578,20.5578,298000.0
2007-04-17 15:20:00,28.86,28.88,28.86,28.87,293900.0,20.5578,20.5721,20.5578,20.5649,293900.0
2007-04-17 15:25:00,28.86,28.87,28.85,28.86,436200.0,20.5578,20.5649,20.5507,20.5578,436200.0
2007-04-17 15:30:00,28.86,28.87,28.85,28.85,339200.0,20.5578,20.5649,20.5507,20.5507,339200.0
2007-04-17 15:35:00,28.86,28.89,28.85,28.87,700200.0,20.5578,20.5792,20.5507,20.5649,700200.0
2007-04-17 15:40:00,28.88,28.88,28.85,28.86,357300.0,20.5721,20.5721,20.5507,20.5578,357300.0
2007-04-17 15:45:00,28.86,28.86,28.82,28.82,448100.0,20.5578,20.5578,20.5293,20.5293,448100.0
2007-04-17 15:50:00,28.83,28.87,28.82,28.83,1012600.0,20.5364,20.5649,20.5293,20.5364,1012600.0
2007-04-17 15:55:00,28.83,28.87,28.78,28.87,1863200.0,20.5364,20.5649,20.5008,20.5649,1863200.0
2007-04-18 09:30:00,28.64,28.64,28.53,28.61,1418900.0,20.4011,20.4011,20.3228,20.3797,1418900.0
2007-04-18 09:35:00,28.61,28.67,28.6,28.61,579400.0,20.3797,20.4225,20.3726,20.3797,579400.0
2007-04-18 09:40:00,28.61,28.64,28.57,28.57,775600.0,20.3797,20.4011,20.3512,20.3512,775600.0
2007-04-18 09:45:00,28.58,28.62,28.48,28.55,1053700.0,20.3584,20.3869,20.2871,20.337,1053700.0
2007-04-18 09:50:00,28.55,28.55,28.5,28.5,616300.0,20.337,20.337,20.3014,20.3014,616300.0
2007-04-18 09:55:00,28.5,28.51,28.37,28.44,1317200.0,20.3014,20.3085,20.2088,20.2586,1317200.0
2007-04-18 10:00:00,28.45,28.46,28.37,28.4,1006800.0,20.2658,20.2729,20.2088,20.2301,1006800.0
2007-04-18 10:05:00,28.41,28.47,28.39,28.4,856500.0,20.2373,20.28,20.223,20.2301,856500.0
2007-04-18 10:10:00,28.4,28.42,28.36,28.42,626400.0,20.2301,20.2444,20.2017,20.2444,626400.0
2007-04-18 10:15:00,28.42,28.48,28.41,28.46,495300.0,20.2444,20.2871,20.2373,20.2729,495300.0
2007-04-18 10:20:00,28.46,28.52,28.46,28.5,716600.0,20.2729,20.3156,20.2729,20.3014,716600.0
2007-04-18 10:25:00,28.5,28.51,28.45,28.48,526600.0,20.3014,20.3085,20.2658,20.2871,526600.0
2007-04-18 10:30:00,28.48,28.49,28.44,28.48,424200.0,20.2871,20.2943,20.2586,20.2871,424200.0
2007-04-18 10:35:00,28.48,28.48,28.41,28.45,569800.0,20.2871,20.2871,20.2373,20.2658,569800.0
2007-04-18 10:40:00,28.45,28.53,28.44,28.53,448600.0,20.2658,20.3228,20.2586,20.3228,448600.0
2007-04-18 10:45:00,28.53,28.57,28.51,28.52,768500.0,20.3228,20.3512,20.3085,20.3156,768500.0
2007-04-18 10:50:00,28.52,28.55,28.45,28.46,596000.0,20.3156,20.337,20.2658,20.2729,596000.0
2007-04-18 10:55:00,28.47,28.55,28.46,28.54,834500.0,20.28,20.337,20.2729,20.3299,834500.0
2007-04-18 11:00:00,28.54,28.6,28.53,28.58,809000.0,20.3299,20.3726,20.3228,20.3584,809000.0
2007-04-18 11:05:00,28.57,28.64,28.56,28.57,507700.0,20.3512,20.4011,20.3441,20.3512,507700.0
2007-04-18 11:10:00,28.56,28.59,28.51,28.53,441800.0,20.3441,20.3655,20.3085,20.3228,441800.0
2007-04-18 11:15:00,28.52,28.53,28.47,28.47,333200.0,20.3156,20.3228,20.28,20.28,333200.0
2007-04-18 11:20:00,28.47,28.48,28.45,28.46,322900.0,20.28,20.2871,20.2658,20.2729,322900.0
2007-04-18 11:25:00,28.46,28.47,28.44,28.45,250600.0,20.2729,20.28,20.2586,20.2658,250600.0
2007-04-18 11:30:00,28.46,28.46,28.41,28.41,722500.0,20.2729,20.2729,20.2373,20.2373,722500.0
2007-04-18 11:35:00,28.41,28.45,28.41,28.42,335500.0,20.2373,20.2658,20.2373,20.2444,335500.0
2007-04-18 11:40:00,28.43,28.46,28.43,28.46,250200.0,20.2515,20.2729,20.2515,20.2729,250200.0
2007-04-18 11:45:00,28.47,28.48,28.45,28.45,248300.0,20.28,20.2871,20.2658,20.2658,248300.0
2007-04-18 11:50:00,28.45,28.47,28.45,28.45,92700.0,20.2658,20.28,20.2658,20.2658,92700.0
2007-04-18 11:55:00,28.45,28.46,28.43,28.43,145500.0,20.2658,20.2729,20.2515,20.2515,145500.0
2007-04-18 12:00:00,28.43,28.52,28.42,28.45,383100.0,20.2515,20.3156,20.2444,20.2658,383100.0
2007-04-18 12:05:00,28.45,28.46,28.42,28.42,246200.0,20.2658,20.2729,20.2444,20.2444,246200.0
2007-04-18 12:10:00,28.44,28.44,28.41,28.42,231700.0,20.2586,20.2586,20.2373,20.2444,231700.0
2007-04-18 12:15:00,28.41,28.44,28.41,28.44,267100.0,20.2373,20.2586,20.2373,20.2586,267100.0
2007-04-18 12:20:00,28.44,28.45,28.43,28.45,237700.0,20.2586,20.2658,20.2515,20.2658,237700.0
2007-04-18 12:25:00,28.45,28.51,28.44,28.45,182800.0,20.2658,20.3085,20.2586,20.2658,182800.0
2007-04-18 12:30:00,28.46,28.48,28.45,28.47,242700.0,20.2729,20.2871,20.2658,20.28,242700.0
2007-04-18 12:35:00,28.46,28.47,28.45,28.46,230100.0,20.2729,20.28,20.2658,20.2729,230100.0
2007-04-18 12:40:00,28.46,28.47,28.44,28.46,317100.0,20.2729,20.28,20.2586,20.2729,317100.0
2007-04-18 12:45:00,28.45,28.48,28.45,28.46,202900.0,20.2658,20.2871,20.2658,20.2729,202900.0
2007-04-18 12:50:00,28.47,28.5,28.47,28.5,219400.0,20.28,20.3014,20.28,20.3014,219400.0
2007-04-18 12:55:00,28.5,28.5,28.49,28.5,180600.0,20.3014,20.3014,20.2943,20.3014,180600.0
2007-04-18 13:00:00,28.49,28.5,28.48,28.49,183200.0,20.2943,20.3014,20.2871,20.2943,183200.0
2007-04-18 13:05:00,28.49,28.5,28.48,28.48,180700.0,20.2943,20.3014,20.2871,20.2871,180700.0
2007-04-18 13:10:00,28.48,28.5,28.48,28.49,130800.0,20.2871,20.3014,20.2871,20.2943,130800.0
2007-04-18 13:15:00,28.49,28.5,28.48,28.48,226200.0,20.2943,20.3014,20.2871,20.2871,226200.0
2007-04-18 13:20:00,28.48,28.52,28.48,28.5,259600.0,20.2871,20.3156,20.2871,20.3014,259600.0
2007-04-18 13:25:00,28.5,28.51,28.48,28.48,331200.0,20.3014,20.3085,20.2871,20.2871,331200.0
2007-04-18 13:30:00,28.48,28.49,28.48,28.48,194800.0,20.2871,20.2943,20.2871,20.2871,194800.0
2007-04-18 13:35:00,28.48,28.5,28.46,28.49,294300.0,20.2871,20.3014,20.2729,20.2943,294300.0
2007-04-18 13:40:00,28.49,28.51,28.48,28.51,351200.0,20.2943,20.3085,20.2871,20.3085,351200.0
2007-04-18 13:45:00,28.51,28.51,28.49,28.51,203000.0,20.3085,20.3085,20.2943,20.3085,203000.0
2007-04-18 13:50:00,28.51,28.51,28.5,28.51,257500.0,20.3085,20.3085,20.3014,20.3085,257500.0
2007-04-18 13:55:00,28.5,28.51,28.47,28.49,524100.0,20.3014,20.3085,20.28,20.2943,524100.0
2007-04-18 14:00:00,28.49,28.5,28.48,28.48,217700.0,20.2943,20.3014,20.2871,20.2871,217700.0
2007-04-18 14:05:00,28.48,28.5,28.48,28.49,170300.0,20.2871,20.3014,20.2871,20.2943,170300.0
2007-04-18 14:10:00,28.48,28.49,28.48,28.49,78200.0,20.2871,20.2943,20.2871,20.2943,78200.0
2007-04-18 14:15:00,28.49,28.5,28.48,28.48,426300.0,20.2943,20.3014,20.2871,20.2871,426300.0
2007-04-18 14:20:00,28.49,28.5,28.48,28.49,221700.0,20.2943,20.3014,20.2871,20.2943,221700.0
2007-04-18 14:25:00,28.49,28.53,28.49,28.52,418700.0,20.2943,20.3228,20.2943,20.3156,418700.0
2007-04-18 14:30:00,28.52,28.52,28.5,28.51,259500.0,20.3156,20.3156,20.3014,20.3085,259500.0
2007-04-18 14:35:00,28.51,28.52,28.51,28.51,125800.0,20.3085,20.3156,20.3085,20.3085,125800.0
2007-04-18 14:40:00,28.52,28.55,28.51,28.54,501700.0,20.3156,20.337,20.3085,20.3299,501700.0
2007-04-18 14:45:00,28.55,28.57,28.5,28.51,1834300.0,20.337,20.3512,20.3014,20.3085,1834300.0
2007-04-18 14:50:00,28.52,28.52,28.47,28.48,412600.0,20.3156,20.3156,20.28,20.2871,412600.0
2007-04-18 14:55:00,28.48,28.48,28.45,28.45,1045900.0,20.2871,20.2871,20.2658,20.2658,1045900.0
2007-04-18 15:00:00,28.45,28.48,28.44,28.47,589800.0,20.2658,20.2871,20.2586,20.28,589800.0
2007-04-18 15:05:00,28.47,28.53,28.47,28.53,601200.0,20.28,20.3228,20.28,20.3228,601200.0
2007-04-18 15:10:00,28.53,28.57,28.52,28.56,541900.0,20.3228,20.3512,20.3156,20.3441,541900.0
2007-04-18 15:15:00,28.55,28.59,28.55,28.56,479900.0,20.337,20.3655,20.337,20.3441,479900.0
2007-04-18 15:20:00,28.56,28.6,28.56,28.6,520700.0,20.3441,20.3726,20.3441,20.3726,520700.0
2007-04-18 15:25:00,28.59,28.67,28.59,28.64,1082900.0,20.3655,20.4225,20.3655,20.4011,1082900.0
2007-04-18 15:30:00,28.64,28.66,28.63,28.65,373500.0,20.4011,20.4154,20.394,20.4082,373500.0
2007-04-18 15:35:00,28.65,28.66,28.61,28.65,650000.0,20.4082,20.4154,20.3797,20.4082,650000.0
2007-04-18 15:40:00,28.64,28.65,28.59,28.6,467000.0,20.4011,20.4082,20.3655,20.3726,467000.0
2007-04-18 15:45:00,28.59,28.61,28.57,28.6,626900.0,20.3655,20.3797,20.3512,20.3726,626900.0
2007-04-18 15:50:00,28.6,28.63,28.6,28.62,783900.0,20.3726,20.394,20.3726,20.3869,783900.0
2007-04-18 15:55:00,28.62,28.65,28.57,28.57,1957200.0,20.3869,20.4082,20.3512,20.3512,1957200.0
2007-04-19 09:30:00,28.34,28.39,28.26,28.38,1906000.0,20.1874,20.223,20.1304,20.2159,1906000.0
2007-04-19 09:35:00,28.39,28.5,28.34,28.47,554300.0,20.223,20.3014,20.1874,20.28,554300.0
2007-04-19 09:40:00,28.47,28.54,28.38,28.53,960100.0,20.28,20.3299,20.2159,20.3228,960100.0
2007-04-19 09:45:00,28.52,28.66,28.46,28.63,1157200.0,20.3156,20.4154,20.2729,20.394,1157200.0
2007-04-19 09:50:00,28.62,28.63,28.53,28.56,946900.0,20.3869,20.394,20.3228,20.3441,946900.0
2007-04-19 09:55:00,28.56,28.57,28.53,28.55,387500.0,20.3441,20.3512,20.3228,20.337,387500.0
2007-04-19 10:00:00,28.55,28.62,28.5,28.6,832800.0,20.337,20.3869,20.3014,20.3726,832800.0
2007-04-19 10:05:00,28.6,28.61,28.54,28.54,883700.0,20.3726,20.3797,20.3299,20.3299,883700.0
2007-04-19 10:10:00,28.54,28.55,28.51,28.51,415700.0,20.3299,20.337,20.3085,20.3085,415700.0
2007-04-19 10:15:00,28.51,28.6,28.51,28.6,481600.0,20.3085,20.3726,20.3085,20.3726,481600.0
2007-04-19 10:20:00,28.6,28.72,28.59,28.72,1091900.0,20.3726,20.4581,20.3655,20.4581,1091900.0
2007-04-19 10:25:00,28.72,28.74,28.68,28.68,784600.0,20.4581,20.4723,20.4296,20.4296,784600.0
2007-04-19 10:30:00,28.68,28.69,28.65,28.68,650600.0,20.4296,20.4367,20.4082,20.4296,650600.0
2007-04-19 10:35:00,28.68,28.69,28.66,28.66,268300.0,20.4296,20.4367,20.4154,20.4154,268300.0
2007-04-19 10:40:00,28.67,28.67,28.66,28.66,302300.0,20.4225,20.4225,20.4154,20.4154,302300.0
2007-04-19 10:45:00,28.66,28.7,28.66,28.66,400800.0,20.4154,20.4438,20.4154,20.4154,400800.0
2007-04-19 10:50:00,28.66,28.71,28.66,28.7,396100.0,20.4154,20.451,20.4154,20.4438,396100.0
2007-04-19 10:55:00,28.7,28.72,28.69,28.7,649700.0,20.4438,20.4581,20.4367,20.4438,649700.0
2007-04-19 11:00:00,28.7,28.71,28.65,28.7,225900.0,20.4438,20.451,20.4082,20.4438,225900.0
2007-04-19 11:05:00,28.7,28.71,28.7,28.7,84500.0,20.4438,20.451,20.4438,20.4438,84500.0
2007-04-19 11:10:00,28.7,28.75,28.7,28.75,348100.0,20.4438,20.4795,20.4438,20.4795,348100.0
2007-04-19 11:15:00,28.74,28.82,28.73,28.81,1117300.0,20.4723,20.5293,20.4652,20.5222,1117300.0
2007-04-19 11:20:00,28.81,28.84,28.72,28.79,863200.0,20.5222,20.5436,20.4581,20.508,863200.0
2007-04-19 11:25:00,28.79,28.8,28.77,28.78,350600.0,20.508,20.5151,20.4937,20.5008,350600.0
2007-04-19 11:30:00,28.78,28.83,28.78,28.8,280500.0,20.5008,20.5364,20.5008,20.5151,280500.0
2007-04-19 11:35:00,28.8,28.83,28.78,28.79,246900.0,20.5151,20.5364,20.5008,20.508,246900.0
2007-04-19 11:40:00,28.8,28.82,28.79,28.81,261300.0,20.5151,20.5293,20.508,20.5222,261300.0
2007-04-19 11:45:00,28.82,28.84,28.81,28.83,293800.0,20.5293,20.5436,20.5222,20.5364,293800.0
2007-04-19 11:50:00,28.83,28.88,28.65,28.87,426300.0,20.5364,20.5721,20.4082,20.5649,426300.0
2007-04-19 11:55:00,28.87,28.89,28.83,28.86,403600.0,20.5649,20.5792,20.5364,20.5578,403600.0
2007-04-19 12:00:00,28.85,28.87,28.84,28.86,449500.0,20.5507,20.5649,20.5436,20.5578,449500.0
2007-04-19 12:05:00,28.85,28.88,28.84,28.84,370000.0,20.5507,20.5721,20.5436,20.5436,370000.0
2007-04-19 12:10:00,28.84,28.87,28.81,28.85,1111400.0,20.5436,20.5649,20.5222,20.5507,1111400.0
2007-04-19 12:15:00,28.85,28.87,28.81,28.81,253200.0,20.5507,20.5649,20.5222,20.5222,253200.0
2007-04-19 12:20:00,28.82,28.82,28.78,28.79,273700.0,20.5293,20.5293,20.5008,20.508,273700.0
2007-04-19 12:25:00,28.8,28.82,28.79,28.79,361100.0,20.5151,20.5293,20.508,20.508,361100.0
2007-04-19 12:30:00,28.79,28.8,28.74,28.78,375000.0,20.508,20.5151,20.4723,20.5008,375000.0
2007-04-19 12:35:00,28.78,28.79,28.76,28.77,213500.0,20.5008,20.508,20.4866,20.4937,213500.0
2007-04-19 12:40:00,28.77,28.78,28.74,28.75,271000.0,20.4937,20.5008,20.4723,20.4795,271000.0
2007-04-19 12:45:00,28.76,28.76,28.74,28.76,153700.0,20.4866,20.4866,20.4723,20.4866,153700.0
2007-04-19 12:50:00,28.76,28.77,28.74,28.74,159500.0,20.4866,20.4937,20.4723,20.4723,159500.0
2007-04-19 12:55:00,28.75,28.79,28.74,28.76,227700.0,20.4795,20.508,20.4723,20.4866,227700.0
2007-04-19 13:00:00,28.76,28.77,28.74,28.77,215800.0,20.4866,20.4937,20.4723,20.4937,215800.0
2007-04-19 13:05:00,28.77,28.77,28.71,28.71,314900.0,20.4937,20.4937,20.451,20.451,314900.0
2007-04-19 13:10:00,28.71,28.73,28.7,28.72,395100.0,20.451,20.4652,20.4438,20.4581,395100.0
2007-04-19 13:15:00,28.72,28.73,28.69,28.69,133800.0,20.4581,20.4652,20.4367,20.4367,133800.0
2007-04-19 13:20:00,28.69,28.7,28.66,28.67,372500.0,20.4367,20.4438,20.4154,20.4225,372500.0
2007-04-19 13:25:00,28.68,28.68,28.66,28.67,99900.0,20.4296,20.4296,20.4154,20.4225,99900.0
2007-04-19 13:30:00,28.66,28.68,28.66,28.68,143600.0,20.4154,20.4296,20.4154,20.4296,143600.0
2007-04-19 13:35:00,28.67,28.7,28.66,28.69,211600.0,20.4225,20.4438,20.4154,20.4367,211600.0
2007-04-19 13:40:00,28.69,28.7,28.67,28.68,420800.0,20.4367,20.4438,20.4225,20.4296,420800.0
2007-04-19 13:45:00,28.68,28.7,28.68,28.68,198700.0,20.4296,20.4438,20.4296,20.4296,198700.0
2007-04-19 13:50:00,28.68,28.7,28.68,28.7,275400.0,20.4296,20.4438,20.4296,20.4438,275400.0
2007-04-19 13:55:00,28.69,28.7,28.69,28.69,179500.0,20.4367,20.4438,20.4367,20.4367,179500.0
2007-04-19 14:00:00,28.69,28.74,28.69,28.72,1040600.0,20.4367,20.4723,20.4367,20.4581,1040600.0
2007-04-19 14:05:00,28.72,28.75,28.71,28.74,542200.0,20.4581,20.4795,20.451,20.4723,542200.0
2007-04-19 14:10:00,28.74,28.76,28.7,28.71,760700.0,20.4723,20.4866,20.4438,20.451,760700.0
2007-04-19 14:15:00,28.71,28.72,28.65,28.67,965900.0,20.451,20.4581,20.4082,20.4225,965900.0
2007-04-19 14:20:00,28.67,28.68,28.66,28.68,612700.0,20.4225,20.4296,20.4154,20.4296,612700.0
2007-04-19 14:25:00,28.68,28.73,28.66,28.7,946000.0,20.4296,20.4652,20.4154,20.4438,946000.0
2007-04-19 14:30:00,28.7,28.75,28.67,28.67,499900.0,20.4438,20.4795,20.4225,20.4225,499900.0
2007-04-19 14:35:00,28.68,28.69,28.67,28.68,212700.0,20.4296,20.4367,20.4225,20.4296,212700.0
2007-04-19 14:40:00,28.68,28.72,28.68,28.72,251200.0,20.4296,20.4581,20.4296,20.4581,251200.0
2007-04-19 14:45:00,28.71,28.73,28.68,28.68,269700.0,20.451,20.4652,20.4296,20.4296,269700.0
2007-04-19 14:50:00,28.68,28.69,28.66,28.66,374500.0,20.4296,20.4367,20.4154,20.4154,374500.0
2007-04-19 14:55:00,28.66,28.69,28.64,28.67,572700.0,20.4154,20.4367,20.4011,20.4225,572700.0
2007-04-19 15:00:00,28.67,28.7,28.67,28.69,196000.0,20.4225,20.4438,20.4225,20.4367,196000.0
2007-04-19 15:05:00,28.69,28.7,28.67,28.7,315300.0,20.4367,20.4438,20.4225,20.4438,315300.0
2007-04-19 15:10:00,28.69,28.71,28.66,28.66,418100.0,20.4367,20.451,20.4154,20.4154,418100.0
2007-04-19 15:15:00,28.66,28.67,28.62,28.65,435300.0,20.4154,20.4225,20.3869,20.4082,435300.0
2007-04-19 15:20:00,28.64,28.65,28.33,28.65,1314800.0,20.4011,20.4082,20.1803,20.4082,1314800.0
2007-04-19 15:25:00,28.64,28.69,28.64,28.67,733000.0,20.4011,20.4367,20.4011,20.4225,733000.0
2007-04-19 15:30:00,28.68,28.69,28.65,28.66,567000.0,20.4296,20.4367,20.4082,20.4154,567000.0
2007-04-19 15:35:00,28.66,28.67,28.56,28.63,858100.0,20.4154,20.4225,20.3441,20.394,858100.0
2007-04-19 15:40:00,28.63,28.67,28.62,28.67,820500.0,20.394,20.4225,20.3869,20.4225,820500.0
2007-04-19 15:45:00,28.67,28.68,28.65,28.65,559200.0,20.4225,20.4296,20.4082,20.4082,559200.0
2007-04-19 15:50:00,28.65,28.7,28.63,28.66,771000.0,20.4082,20.4438,20.394,20.4154,771000.0
2007-04-19 15:55:00,28.66,28.68,28.64,28.68,1125400.0,20.4154,20.4296,20.4011,20.4296,1125400.0
2007-04-20 09:30:00,28.97,29.0,28.7,28.85,21812700.0,20.6362,20.6575,20.4438,20.5507,21812700.0
2007-04-20 09:35:00,28.85,28.92,28.84,28.9,1715200.0,20.5507,20.6006,20.5436,20.5863,1715200.0
2007-04-20 09:40:00,28.9,28.93,28.89,28.92,536700.0,20.5863,20.6077,20.5792,20.6006,536700.0
2007-04-20 09:45:00,28.92,28.98,28.91,28.97,660100.0,20.6006,20.6433,20.5934,20.6362,660100.0
2007-04-20 09:50:00,28.97,29.0,28.92,28.93,755100.0,20.6362,20.6575,20.6006,20.6077,755100.0
2007-04-20 09:55:00,28.93,28.98,28.91,28.98,606000.0,20.6077,20.6433,20.5934,20.6433,606000.0
2007-04-20 10:00:00,28.97,28.99,28.95,28.99,973400.0,20.6362,20.6504,20.6219,20.6504,973400.0
2007-04-20 10:05:00,28.98,28.99,28.95,28.97,714900.0,20.6433,20.6504,20.6219,20.6362,714900.0
2007-04-20 10:10:00,28.97,29.0,28.96,28.99,695000.0,20.6362,20.6575,20.6291,20.6504,695000.0
2007-04-20 10:15:00,29.0,29.0,28.98,28.99,1228000.0,20.6575,20.6575,20.6433,20.6504,1228000.0
2007-04-20 10:20:00,29.0,29.05,28.99,29.01,1644800.0,20.6575,20.6932,20.6504,20.6647,1644800.0
2007-04-20 10:25:00,29.01,29.09,29.01,29.08,1024100.0,20.6647,20.7217,20.6647,20.7145,1024100.0
2007-04-20 10:30:00,29.09,29.1,29.01,29.04,739600.0,20.7217,20.7288,20.6647,20.686,739600.0
2007-04-20 10:35:00,29.04,29.05,29.03,29.03,828100.0,20.686,20.6932,20.6789,20.6789,828100.0
2007-04-20 10:40:00,29.03,29.05,29.03,29.03,882900.0,20.6789,20.6932,20.6789,20.6789,882900.0
2007-04-20 10:45:00,29.03,29.04,29.03,29.03,182200.0,20.6789,20.686,20.6789,20.6789,182200.0
2007-04-20 10:50:00,29.04,29.04,29.02,29.02,419800.0,20.686,20.686,20.6718,20.6718,419800.0
2007-04-20 10:55:00,29.02,29.03,28.96,28.97,730300.0,20.6718,20.6789,20.6291,20.6362,730300.0
2007-04-20 11:00:00,28.97,28.98,28.95,28.95,510000.0,20.6362,20.6433,20.6219,20.6219,510000.0
2007-04-20 11:05:00,28.95,28.98,28.95,28.96,495000.0,20.6219,20.6433,20.6219,20.6291,495000.0
2007-04-20 11:10:00,28.96,28.97,28.94,28.96,487000.0,20.6291,20.6362,20.6148,20.6291,487000.0
2007-04-20 11:15:00,28.96,28.98,28.96,28.97,279300.0,20.6291,20.6433,20.6291,20.6362,279300.0
2007-04-20 11:20:00,28.97,28.98,28.97,28.97,297800.0,20.6362,20.6433,20.6362,20.6362,297800.0
2007-04-20 11:25:00,28.97,28.98,28.97,28.97,250300.0,20.6362,20.6433,20.6362,20.6362,250300.0
2007-04-20 11:30:00,28.98,28.99,28.97,28.99,412600.0,20.6433,20.6504,20.6362,20.6504,412600.0
2007-04-20 11:35:00,28.98,28.99,28.98,28.98,158500.0,20.6433,20.6504,20.6433,20.6433,158500.0
2007-04-20 11:40:00,28.98,28.99,28.98,28.98,197200.0,20.6433,20.6504,20.6433,20.6433,197200.0
2007-04-20 11:45:00,28.98,28.99,28.91,28.93,926200.0,20.6433,20.6504,20.5934,20.6077,926200.0
2007-04-20 11:50:00,28.93,28.94,28.89,28.9,420500.0,20.6077,20.6148,20.5792,20.5863,420500.0
2007-04-20 11:55:00,28.9,28.91,28.89,28.89,195400.0,20.5863,20.5934,20.5792,20.5792,195400.0
2007-04-20 12:00:00,28.89,28.9,28.86,28.88,561300.0,20.5792,20.5863,20.5578,20.5721,561300.0
2007-04-20 12:05:00,28.88,28.9,28.88,28.9,144200.0,20.5721,20.5863,20.5721,20.5863,144200.0
2007-04-20 12:10:00,28.89,28.95,28.89,28.94,281800.0,20.5792,20.6219,20.5792,20.6148,281800.0
2007-04-20 12:15:00,28.94,28.95,28.94,28.94,145900.0,20.6148,20.6219,20.6148,20.6148,145900.0
2007-04-20 12:20:00,28.94,28.95,28.9,28.9,541200.0,20.6148,20.6219,20.5863,20.5863,541200.0
2007-04-20 12:25:00,28.9,28.91,28.85,28.86,527700.0,20.5863,20.5934,20.5507,20.5578,527700.0
2007-04-20 12:30:00,28.85,28.89,28.85,28.88,723800.0,20.5507,20.5792,20.5507,20.5721,723800.0
2007-04-20 12:35:00,28.88,28.88,28.82,28.82,1035900.0,20.5721,20.5721,20.5293,20.5293,1035900.0
2007-04-20 12:40:00,28.82,28.85,28.8,28.83,518700.0,20.5293,20.5507,20.5151,20.5364,518700.0
2007-04-20 12:45:00,28.83,28.84,28.79,28.81,758500.0,20.5364,20.5436,20.508,20.5222,758500.0
2007-04-20 12:50:00,28.8,28.83,28.8,28.82,168800.0,20.5151,20.5364,20.5151,20.5293,168800.0
2007-04-20 12:55:00,28.82,28.85,28.82,28.84,446400.0,20.5293,20.5507,20.5293,20.5436,446400.0
2007-04-20 13:00:00,28.84,28.85,28.83,28.83,430600.0,20.5436,20.5507,20.5364,20.5364,430600.0
2007-04-20 13:05:00,28.83,28.83,28.81,28.81,273400.0,20.5364,20.5364,20.5222,20.5222,273400.0
2007-04-20 13:10:00,28.81,28.82,28.8,28.8,272600.0,20.5222,20.5293,20.5151,20.5151,272600.0
2007-04-20 13:15:00,28.81,28.84,28.8,28.84,309900.0,20.5222,20.5436,20.5151,20.5436,309900.0
2007-04-20 13:20:00,28.83,28.87,28.83,28.85,490000.0,20.5364,20.5649,20.5364,20.5507,490000.0
2007-04-20 13:25:00,28.85,28.89,28.85,28.89,307200.0,20.5507,20.5792,20.5507,20.5792,307200.0
2007-04-20 13:30:00,28.88,28.9,28.88,28.89,233100.0,20.5721,20.5863,20.5721,20.5792,233100.0
2007-04-20 13:35:00,28.89,28.89,28.88,28.88,65600.0,20.5792,20.5792,20.5721,20.5721,65600.0
2007-04-20 13:40:00,28.88,28.9,28.87,28.88,337200.0,20.5721,20.5863,20.5649,20.5721,337200.0
2007-04-20 13:45:00,28.87,28.88,28.83,28.86,570600.0,20.5649,20.5721,20.5364,20.5578,570600.0
2007-04-20 13:50:00,28.85,28.86,28.83,28.83,252600.0,20.5507,20.5578,20.5364,20.5364,252600.0
2007-04-20 13:55:00,28.84,28.84,28.83,28.83,154800.0,20.5436,20.5436,20.5364,20.5364,154800.0
2007-04-20 14:00:00,28.83,28.85,28.82,28.84,316800.0,20.5364,20.5507,20.5293,20.5436,316800.0
2007-04-20 14:05:00,28.85,28.86,28.84,28.86,368600.0,20.5507,20.5578,20.5436,20.5578,368600.0
2007-04-20 14:10:00,28.86,28.88,28.86,28.87,206900.0,20.5578,20.5721,20.5578,20.5649,206900.0
2007-04-20 14:15:00,28.88,28.89,28.87,28.88,203700.0,20.5721,20.5792,20.5649,20.5721,203700.0
2007-04-20 14:20:00,28.89,28.9,28.87,28.87,299400.0,20.5792,20.5863,20.5649,20.5649,299400.0
2007-04-20 14:25:00,28.87,28.88,28.87,28.88,133500.0,20.5649,20.5721,20.5649,20.5721,133500.0
2007-04-20 14:30:00,28.87,28.89,28.87,28.88,194500.0,20.5649,20.5792,20.5649,20.5721,194500.0
2007-04-20 14:35:00,28.88,28.92,28.88,28.9,485400.0,20.5721,20.6006,20.5721,20.5863,485400.0
2007-04-20 14:40:00,28.9,28.95,28.9,28.94,624300.0,20.5863,20.6219,20.5863,20.6148,624300.0
2007-04-20 14:45:00,28.94,28.94,28.9,28.91,360100.0,20.6148,20.6148,20.5863,20.5934,360100.0
2007-04-20 14:50:00,28.92,28.97,28.91,28.97,379800.0,20.6006,20.6362,20.5934,20.6362,379800.0
2007-04-20 14:55:00,28.97,28.99,28.96,28.97,473600.0,20.6362,20.6504,20.6291,20.6362,473600.0
2007-04-20 15:00:00,28.97,28.99,28.97,28.98,561900.0,20.6362,20.6504,20.6362,20.6433,561900.0
2007-04-20 15:05:00,28.98,28.99,28.98,28.98,219800.0,20.6433,20.6504,20.6433,20.6433,219800.0
2007-04-20 15:10:00,28.98,29.0,28.98,28.99,1114700.0,20.6433,20.6575,20.6433,20.6504,1114700.0
2007-04-20 15:15:00,28.99,29.0,28.94,28.94,834200.0,20.6504,20.6575,20.6148,20.6148,834200.0
2007-04-20 15:20:00,28.94,28.97,28.92,28.95,516400.0,20.6148,20.6362,20.6006,20.6219,516400.0
2007-04-20 15:25:00,28.96,28.96,28.9,28.93,860900.0,20.6291,20.6291,20.5863,20.6077,860900.0
2007-04-20 15:30:00,28.93,28.95,28.91,28.92,391500.0,20.6077,20.6219,20.5934,20.6006,391500.0
2007-04-20 15:35:00,28.92,28.96,28.92,28.95,379200.0,20.6006,20.6291,20.6006,20.6219,379200.0
2007-04-20 15:40:00,28.95,28.99,28.94,28.97,660800.0,20.6219,20.6504,20.6148,20.6362,660800.0
2007-04-20 15:45:00,28.96,28.98,28.96,28.97,444800.0,20.6291,20.6433,20.6291,20.6362,444800.0
2007-04-20 15:50:00,28.97,28.99,28.96,28.98,2015200.0,20.6362,20.6504,20.6291,20.6433,2015200.0
2007-04-20 15:55:00,28.99,29.03,28.98,29.02,1927900.0,20.6504,20.6789,20.6433,20.6718,1927900.0
2007-04-23 09:30:00,28.96,28.99,28.86,28.88,2165100.0,20.6291,20.6504,20.5578,20.5721,2165100.0
2007-04-23 09:35:00,28.88,28.9,28.85,28.87,598200.0,20.5721,20.5863,20.5507,20.5649,598200.0
2007-04-23 09:40:00,28.87,28.89,28.82,28.83,545100.0,20.5649,20.5792,20.5293,20.5364,545100.0
2007-04-23 09:45:00,28.84,28.86,28.81,28.86,387100.0,20.5436,20.5578,20.5222,20.5578,387100.0
2007-04-23 09:50:00,28.86,28.9,28.85,28.85,605300.0,20.5578,20.5863,20.5507,20.5507,605300.0
2007-04-23 09:55:00,28.85,28.89,28.8,28.81,1666600.0,20.5507,20.5792,20.5151,20.5222,1666600.0
2007-04-23 10:00:00,28.82,28.82,28.73,28.75,985100.0,20.5293,20.5293,20.4652,20.4795,985100.0
2007-04-23 10:05:00,28.75,28.79,28.73,28.78,400400.0,20.4795,20.508,20.4652,20.5008,400400.0
2007-04-23 10:10:00,28.78,28.83,28.78,28.83,310500.0,20.5008,20.5364,20.5008,20.5364,310500.0
2007-04-23 10:15:00,28.83,28.87,28.8,28.82,503200.0,20.5364,20.5649,20.5151,20.5293,503200.0
2007-04-23 10:20:00,28.82,28.84,28.82,28.83,237600.0,20.5293,20.5436,20.5293,20.5364,237600.0
2007-04-23 10:25:00,28.83,28.84,28.72,28.76,658700.0,20.5364,20.5436,20.4581,20.4866,658700.0
2007-04-23 10:30:00,28.77,28.8,28.76,28.79,214300.0,20.4937,20.5151,20.4866,20.508,214300.0
2007-04-23 10:35:00,28.8,28.8,28.78,28.8,203400.0,20.5151,20.5151,20.5008,20.5151,203400.0
2007-04-23 10:40:00,28.8,28.8,28.78,28.79,328800.0,20.5151,20.5151,20.5008,20.508,328800.0
2007-04-23 10:45:00,28.79,28.82,28.79,28.81,469100.0,20.508,20.5293,20.508,20.5222,469100.0
2007-04-23 10:50:00,28.81,28.82,28.76,28.76,531900.0,20.5222,20.5293,20.4866,20.4866,531900.0
2007-04-23 10:55:00,28.77,28.8,28.76,28.77,615700.0,20.4937,20.5151,20.4866,20.4937,615700.0
2007-04-23 11:00:00,28.77,28.82,28.76,28.8,639400.0,20.4937,20.5293,20.4866,20.5151,639400.0
2007-04-23 11:05:00,28.81,28.84,28.79,28.79,1024900.0,20.5222,20.5436,20.508,20.508,1024900.0
2007-04-23 11:10:00,28.79,28.81,28.78,28.78,285900.0,20.508,20.5222,20.5008,20.5008,285900.0
2007-04-23 11:15:00,28.78,28.81,28.78,28.8,284500.0,20.5008,20.5222,20.5008,20.5151,284500.0
2007-04-23 11:20:00,28.81,28.81,28.78,28.79,258500.0,20.5222,20.5222,20.5008,20.508,258500.0
2007-04-23 11:25:00,28.79,28.89,28.77,28.88,1494300.0,20.508,20.5792,20.4937,20.5721,1494300.0
2007-04-23 11:30:00,28.88,28.88,28.84,28.85,231100.0,20.5721,20.5721,20.5436,20.5507,231100.0
2007-04-23 11:35:00,28.85,28.85,28.8,28.8,330900.0,20.5507,20.5507,20.5151,20.5151,330900.0
2007-04-23 11:40:00,28.8,28.83,28.8,28.81,514000.0,20.5151,20.5364,20.5151,20.5222,514000.0
2007-04-23 11:45:00,28.81,28.81,28.77,28.79,341500.0,20.5222,20.5222,20.4937,20.508,341500.0
2007-04-23 11:50:00,28.79,28.81,28.77,28.8,342800.0,20.508,20.5222,20.4937,20.5151,342800.0
2007-04-23 11:55:00,28.81,28.83,28.8,28.82,154500.0,20.5222,20.5364,20.5151,20.5293,154500.0
2007-04-23 12:00:00,28.83,28.83,28.75,28.79,695700.0,20.5364,20.5364,20.4795,20.508,695700.0
2007-04-23 12:05:00,28.8,28.82,28.76,28.76,297400.0,20.5151,20.5293,20.4866,20.4866,297400.0
2007-04-23 12:10:00,28.76,28.78,28.75,28.75,509000.0,20.4866,20.5008,20.4795,20.4795,509000.0
2007-04-23 12:15:00,28.75,28.79,28.75,28.78,397200.0,20.4795,20.508,20.4795,20.5008,397200.0
2007-04-23 12:20:00,28.78,28.8,28.76,28.78,269900.0,20.5008,20.5151,20.4866,20.5008,269900.0
2007-04-23 12:25:00,28.78,28.78,28.74,28.75,360000.0,20.5008,20.5008,20.4723,20.4795,360000.0
2007-04-23 12:30:00,28.75,28.76,28.72,28.72,333000.0,20.4795,20.4866,20.4581,20.4581,333000.0
2007-04-23 12:35:00,28.72,28.73,28.71,28.72,277800.0,20.4581,20.4652,20.451,20.4581,277800.0
2007-04-23 12:40:00,28.73,28.75,28.69,28.75,494500.0,20.4652,20.4795,20.4367,20.4795,494500.0
2007-04-23 12:45:00,28.75,28.76,28.74,28.76,92100.0,20.4795,20.4866,20.4723,20.4866,92100.0
2007-04-23 12:50:00,28.76,28.76,28.75,28.76,74200.0,20.4866,20.4866,20.4795,20.4866,74200.0
2007-04-23 12:55:00,28.76,28.79,28.74,28.79,332400.0,20.4866,20.508,20.4723,20.508,332400.0
2007-04-23 13:00:00,28.79,28.8,28.78,28.78,332300.0,20.508,20.5151,20.5008,20.5008,332300.0
2007-04-23 13:05:00,28.78,28.79,28.78,28.78,96200.0,20.5008,20.508,20.5008,20.5008,96200.0
2007-04-23 13:10:00,28.79,28.79,28.78,28.78,84900.0,20.508,20.508,20.5008,20.5008,84900.0
2007-04-23 13:15:00,28.78,28.81,28.78,28.8,160200.0,20.5008,20.5222,20.5008,20.5151,160200.0
2007-04-23 13:20:00,28.8,28.82,28.78,28.78,251700.0,20.5151,20.5293,20.5008,20.5008,251700.0
2007-04-23 13:25:00,28.78,28.8,28.78,28.78,124700.0,20.5008,20.5151,20.5008,20.5008,124700.0
2007-04-23 13:30:00,28.78,28.79,28.76,28.76,98600.0,20.5008,20.508,20.4866,20.4866,98600.0
2007-04-23 13:35:00,28.77,28.77,28.74,28.75,186300.0,20.4937,20.4937,20.4723,20.4795,186300.0
2007-04-23 13:40:00,28.75,28.76,28.68,28.7,765200.0,20.4795,20.4866,20.4296,20.4438,765200.0
2007-04-23 13:45:00,28.71,28.8,28.7,28.71,335200.0,20.451,20.5151,20.4438,20.451,335200.0
2007-04-23 13:50:00,28.71,28.72,28.68,28.68,463100.0,20.451,20.4581,20.4296,20.4296,463100.0
2007-04-23 13:55:00,28.68,28.72,28.68,28.7,224400.0,20.4296,20.4581,20.4296,20.4438,224400.0
2007-04-23 14:00:00,28.71,28.71,28.67,28.7,505800.0,20.451,20.451,20.4225,20.4438,505800.0
2007-04-23 14:05:00,28.71,28.74,28.7,28.73,368300.0,20.451,20.4723,20.4438,20.4652,368300.0
2007-04-23 14:10:00,28.73,28.74,28.72,28.72,157300.0,20.4652,20.4723,20.4581,20.4581,157300.0
2007-04-23 14:15:00,28.73,28.73,28.7,28.73,237300.0,20.4652,20.4652,20.4438,20.4652,237300.0
2007-04-23 14:20:00,28.73,28.77,28.72,28.75,381300.0,20.4652,20.4937,20.4581,20.4795,381300.0
2007-04-23 14:25:00,28.75,28.76,28.75,28.75,77900.0,20.4795,20.4866,20.4795,20.4795,77900.0
2007-04-23 14:30:00,28.76,28.8,28.75,28.79,747900.0,20.4866,20.5151,20.4795,20.508,747900.0
2007-04-23 14:35:00,28.79,28.83,28.79,28.79,383200.0,20.508,20.5364,20.508,20.508,383200.0
2007-04-23 14:40:00,28.79,28.8,28.78,28.78,89700.0,20.508,20.5151,20.5008,20.5008,89700.0
2007-04-23 14:45:00,28.78,28.8,28.78,28.79,135800.0,20.5008,20.5151,20.5008,20.508,135800.0
2007-04-23 14:50:00,28.8,28.8,28.76,28.78,1130100.0,20.5151,20.5151,20.4866,20.5008,1130100.0
2007-04-23 14:55:00,28.78,28.8,28.77,28.79,727900.0,20.5008,20.5151,20.4937,20.508,727900.0
2007-04-23 15:00:00,28.78,28.79,28.74,28.75,489400.0,20.5008,20.508,20.4723,20.4795,489400.0
2007-04-23 15:05:00,28.75,28.79,28.74,28.78,164200.0,20.4795,20.508,20.4723,20.5008,164200.0
2007-04-23 15:10:00,28.79,28.8,28.77,28.8,383600.0,20.508,20.5151,20.4937,20.5151,383600.0
2007-04-23 15:15:00,28.8,28.82,28.79,28.79,398700.0,20.5151,20.5293,20.508,20.508,398700.0
2007-04-23 15:20:00,28.79,28.8,28.78,28.79,324800.0,20.508,20.5151,20.5008,20.508,324800.0
2007-04-23 15:25:00,28.8,28.82,28.79,28.81,268800.0,20.5151,20.5293,20.508,20.5222,268800.0
2007-04-23 15:30:00,28.81,28.82,28.8,28.81,439700.0,20.5222,20.5293,20.5151,20.5222,439700.0
2007-04-23 15:35:00,28.8,28.83,28.8,28.82,435500.0,20.5151,20.5364,20.5151,20.5293,435500.0
2007-04-23 15:40:00,28.83,28.84,28.81,28.81,391800.0,20.5364,20.5436,20.5222,20.5222,391800.0
2007-04-23 15:45:00,28.81,28.83,28.8,28.83,474700.0,20.5222,20.5364,20.5151,20.5364,474700.0
2007-04-23 15:50:00,28.83,28.84,28.77,28.77,953400.0,20.5364,20.5436,20.4937,20.4937,953400.0
2007-04-23 15:55:00,28.77,28.81,28.76,28.79,1229800.0,20.4937,20.5222,20.4866,20.508,1229800.0
2007-04-24 09:30:00,28.8,28.83,28.73,28.79,1711200.0,20.5151,20.5364,20.4652,20.508,1711200.0
2007-04-24 09:35:00,28.8,28.88,28.79,28.81,762900.0,20.5151,20.5721,20.508,20.5222,762900.0
2007-04-24 09:40:00,28.82,28.85,28.79,28.83,539000.0,20.5293,20.5507,20.508,20.5364,539000.0
2007-04-24 09:45:00,28.83,28.88,28.82,28.84,404600.0,20.5364,20.5721,20.5293,20.5436,404600.0
2007-04-24 09:50:00,28.84,28.89,28.83,28.86,465200.0,20.5436,20.5792,20.5364,20.5578,465200.0
2007-04-24 09:55:00,28.86,28.87,28.73,28.79,536600.0,20.5578,20.5649,20.4652,20.508,536600.0
2007-04-24 10:00:00,28.79,28.79,28.65,28.74,919400.0,20.508,20.508,20.4082,20.4723,919400.0
2007-04-24 10:05:00,28.74,28.78,28.65,28.68,557300.0,20.4723,20.5008,20.4082,20.4296,557300.0
2007-04-24 10:10:00,28.67,28.73,28.66,28.7,285300.0,20.4225,20.4652,20.4154,20.4438,285300.0
2007-04-24 10:15:00,28.71,28.75,28.71,28.72,185000.0,20.451,20.4795,20.451,20.4581,185000.0
2007-04-24 10:20:00,28.72,28.72,28.6,28.6,474600.0,20.4581,20.4581,20.3726,20.3726,474600.0
2007-04-24 10:25:00,28.6,28.67,28.59,28.66,794000.0,20.3726,20.4225,20.3655,20.4154,794000.0
2007-04-24 10:30:00,28.67,28.67,28.61,28.65,391400.0,20.4225,20.4225,20.3797,20.4082,391400.0
2007-04-24 10:35:00,28.66,28.75,28.63,28.71,474100.0,20.4154,20.4795,20.394,20.451,474100.0
2007-04-24 10:40:00,28.71,28.73,28.66,28.71,464700.0,20.451,20.4652,20.4154,20.451,464700.0
2007-04-24 10:45:00,28.71,28.72,28.69,28.7,325700.0,20.451,20.4581,20.4367,20.4438,325700.0
2007-04-24 10:50:00,28.7,28.71,28.66,28.69,218700.0,20.4438,20.451,20.4154,20.4367,218700.0
2007-04-24 10:55:00,28.7,28.72,28.67,28.68,228100.0,20.4438,20.4581,20.4225,20.4296,228100.0
2007-04-24 11:00:00,28.67,28.69,28.66,28.69,169800.0,20.4225,20.4367,20.4154,20.4367,169800.0
2007-04-24 11:05:00,28.68,28.72,28.68,28.68,169600.0,20.4296,20.4581,20.4296,20.4296,169600.0
2007-04-24 11:10:00,28.68,28.69,28.64,28.67,342600.0,20.4296,20.4367,20.4011,20.4225,342600.0
2007-04-24 11:15:00,28.66,28.67,28.63,28.66,492900.0,20.4154,20.4225,20.394,20.4154,492900.0
2007-04-24 11:20:00,28.65,28.67,28.63,28.66,434400.0,20.4082,20.4225,20.394,20.4154,434400.0
2007-04-24 11:25:00,28.66,28.68,28.66,28.67,214200.0,20.4154,20.4296,20.4154,20.4225,214200.0
2007-04-24 11:30:00,28.67,28.69,28.67,28.69,244700.0,20.4225,20.4367,20.4225,20.4367,244700.0
2007-04-24 11:35:00,28.68,28.71,28.68,28.71,252400.0,20.4296,20.451,20.4296,20.451,252400.0
2007-04-24 11:40:00,28.7,28.77,28.64,28.76,421700.0,20.4438,20.4937,20.4011,20.4866,421700.0
2007-04-24 11:45:00,28.76,28.79,28.76,28.78,227600.0,20.4866,20.508,20.4866,20.5008,227600.0
2007-04-24 11:50:00,28.78,28.79,28.76,28.78,285500.0,20.5008,20.508,20.4866,20.5008,285500.0
2007-04-24 11:55:00,28.78,28.79,28.76,28.76,147000.0,20.5008,20.508,20.4866,20.4866,147000.0
2007-04-24 12:00:00,28.76,28.79,28.76,28.77,229300.0,20.4866,20.508,20.4866,20.4937,229300.0
2007-04-24 12:05:00,28.78,28.81,28.77,28.81,250400.0,20.5008,20.5222,20.4937,20.5222,250400.0
2007-04-24 12:10:00,28.8,28.87,28.8,28.87,540100.0,20.5151,20.5649,20.5151,20.5649,540100.0
2007-04-24 12:15:00,28.87,28.89,28.84,28.88,396300.0,20.5649,20.5792,20.5436,20.5721,396300.0
2007-04-24 12:20:00,28.87,28.89,28.85,28.88,238000.0,20.5649,20.5792,20.5507,20.5721,238000.0
2007-04-24 12:25:00,28.88,28.96,28.88,28.93,499500.0,20.5721,20.6291,20.5721,20.6077,499500.0
2007-04-24 12:30:00,28.93,28.96,28.92,28.95,200800.0,20.6077,20.6291,20.6006,20.6219,200800.0
2007-04-24 12:35:00,28.96,28.96,28.91,28.92,225600.0,20.6291,20.6291,20.5934,20.6006,225600.0
2007-04-24 12:40:00,28.92,28.93,28.89,28.91,376000.0,20.6006,20.6077,20.5792,20.5934,376000.0
2007-04-24 12:45:00,28.9,28.91,28.88,28.88,126100.0,20.5863,20.5934,20.5721,20.5721,126100.0
2007-04-24 12:50:00,28.88,28.91,28.87,28.9,164200.0,20.5721,20.5934,20.5649,20.5863,164200.0
2007-04-24 12:55:00,28.91,28.92,28.88,28.9,415700.0,20.5934,20.6006,20.5721,20.5863,415700.0
2007-04-24 13:00:00,28.9,28.91,28.87,28.87,122700.0,20.5863,20.5934,20.5649,20.5649,122700.0
2007-04-24 13:05:00,28.87,28.9,28.87,28.9,305000.0,20.5649,20.5863,20.5649,20.5863,305000.0
2007-04-24 13:10:00,28.9,28.91,28.89,28.89,231800.0,20.5863,20.5934,20.5792,20.5792,231800.0
2007-04-24 13:15:00,28.89,28.92,28.88,28.9,524900.0,20.5792,20.6006,20.5721,20.5863,524900.0
2007-04-24 13:20:00,28.9,28.91,28.88,28.9,145200.0,20.5863,20.5934,20.5721,20.5863,145200.0
2007-04-24 13:25:00,28.9,28.91,28.86,28.86,299000.0,20.5863,20.5934,20.5578,20.5578,299000.0
2007-04-24 13:30:00,28.87,28.91,28.85,28.86,557100.0,20.5649,20.5934,20.5507,20.5578,557100.0
2007-04-24 13:35:00,28.86,28.89,28.84,28.87,313900.0,20.5578,20.5792,20.5436,20.5649,313900.0
2007-04-24 13:40:00,28.88,28.88,28.85,28.86,162000.0,20.5721,20.5721,20.5507,20.5578,162000.0
2007-04-24 13:45:00,28.85,28.89,28.85,28.89,183800.0,20.5507,20.5792,20.5507,20.5792,183800.0
2007-04-24 13:50:00,28.88,28.9,28.88,28.9,330500.0,20.5721,20.5863,20.5721,20.5863,330500.0
2007-04-24 13:55:00,28.9,28.9,28.85,28.87,333400.0,20.5863,20.5863,20.5507,20.5649,333400.0
2007-04-24 14:00:00,28.86,28.87,28.84,28.85,258700.0,20.5578,20.5649,20.5436,20.5507,258700.0
2007-04-24 14:05:00,28.84,28.88,28.84,28.88,419500.0,20.5436,20.5721,20.5436,20.5721,419500.0
2007-04-24 14:10:00,28.88,28.92,28.87,28.88,608500.0,20.5721,20.6006,20.5649,20.5721,608500.0
2007-04-24 14:15:00,28.89,28.91,28.88,28.89,283800.0,20.5792,20.5934,20.5721,20.5792,283800.0
2007-04-24 14:20:00,28.89,28.91,28.89,28.89,263500.0,20.5792,20.5934,20.5792,20.5792,263500.0
2007-04-24 14:25:00,28.89,28.91,28.89,28.91,105700.0,20.5792,20.5934,20.5792,20.5934,105700.0
2007-04-24 14:30:00,28.91,28.91,28.8,28.88,215800.0,20.5934,20.5934,20.5151,20.5721,215800.0
2007-04-24 14:35:00,28.88,28.89,28.88,28.88,98500.0,20.5721,20.5792,20.5721,20.5721,98500.0
2007-04-24 14:40:00,28.88,28.89,28.84,28.86,491100.0,20.5721,20.5792,20.5436,20.5578,491100.0
2007-04-24 14:45:00,28.87,28.87,28.84,28.85,320400.0,20.5649,20.5649,20.5436,20.5507,320400.0
2007-04-24 14:50:00,28.85,28.86,28.83,28.86,623500.0,20.5507,20.5578,20.5364,20.5578,623500.0
2007-04-24 14:55:00,28.85,28.86,28.84,28.84,178300.0,20.5507,20.5578,20.5436,20.5436,178300.0
2007-04-24 15:00:00,28.84,28.85,28.84,28.84,188500.0,20.5436,20.5507,20.5436,20.5436,188500.0
2007-04-24 15:05:00,28.85,28.88,28.84,28.86,339200.0,20.5507,20.5721,20.5436,20.5578,339200.0
2007-04-24 15:10:00,28.87,28.88,28.86,28.87,243800.0,20.5649,20.5721,20.5578,20.5649,243800.0
2007-04-24 15:15:00,28.88,28.9,28.85,28.87,564100.0,20.5721,20.5863,20.5507,20.5649,564100.0
2007-04-24 15:20:00,28.87,28.87,28.86,28.86,107100.0,20.5649,20.5649,20.5578,20.5578,107100.0
2007-04-24 15:25:00,28.87,28.89,28.86,28.87,215900.0,20.5649,20.5792,20.5578,20.5649,215900.0
2007-04-24 15:30:00,28.87,28.89,28.87,28.87,357400.0,20.5649,20.5792,20.5649,20.5649,357400.0
2007-04-24 15:35:00,28.87,28.88,28.85,28.85,352600.0,20.5649,20.5721,20.5507,20.5507,352600.0
2007-04-24 15:40:00,28.86,28.86,28.79,28.8,487300.0,20.5578,20.5578,20.508,20.5151,487300.0
2007-04-24 15:45:00,28.8,28.81,28.79,28.81,535900.0,20.5151,20.5222,20.508,20.5222,535900.0
2007-04-24 15:50:00,28.81,28.81,28.77,28.79,482800.0,20.5222,20.5222,20.4937,20.508,482800.0
2007-04-24 15:55:00,28.79,28.81,28.78,28.79,723000.0,20.508,20.5222,20.5008,20.508,723000.0
2007-04-25 09:30:00,28.86,28.89,28.75,28.78,1602500.0,20.5578,20.5792,20.4795,20.5008,1602500.0
2007-04-25 09:35:00,28.77,28.83,28.77,28.78,581200.0,20.4937,20.5364,20.4937,20.5008,581200.0
2007-04-25 09:40:00,28.79,28.8,28.75,28.77,377000.0,20.508,20.5151,20.4795,20.4937,377000.0
2007-04-25 09:45:00,28.77,28.85,28.72,28.75,2649000.0,20.4937,20.5507,20.4581,20.4795,2649000.0
2007-04-25 09:50:00,28.75,28.86,28.72,28.77,996100.0,20.4795,20.5578,20.4581,20.4937,996100.0
2007-04-25 09:55:00,28.77,28.82,28.76,28.8,379500.0,20.4937,20.5293,20.4866,20.5151,379500.0
2007-04-25 10:00:00,28.79,28.85,28.76,28.84,507500.0,20.508,20.5507,20.4866,20.5436,507500.0
2007-04-25 10:05:00,28.83,28.86,28.8,28.8,643800.0,20.5364,20.5578,20.5151,20.5151,643800.0
2007-04-25 10:10:00,28.8,28.81,28.73,28.74,965800.0,20.5151,20.5222,20.4652,20.4723,965800.0
2007-04-25 10:15:00,28.74,28.79,28.7,28.77,445900.0,20.4723,20.508,20.4438,20.4937,445900.0
2007-04-25 10:20:00,28.76,28.81,28.75,28.77,206700.0,20.4866,20.5222,20.4795,20.4937,206700.0
2007-04-25 10:25:00,28.78,28.79,28.74,28.79,184800.0,20.5008,20.508,20.4723,20.508,184800.0
2007-04-25 10:30:00,28.78,28.8,28.75,28.8,187400.0,20.5008,20.5151,20.4795,20.5151,187400.0
2007-04-25 10:35:00,28.79,28.81,28.76,28.8,240000.0,20.508,20.5222,20.4866,20.5151,240000.0
2007-04-25 10:40:00,28.79,28.79,28.73,28.77,411600.0,20.508,20.508,20.4652,20.4937,411600.0
2007-04-25 10:45:00,28.77,28.79,28.75,28.79,685500.0,20.4937,20.508,20.4795,20.508,685500.0
2007-04-25 10:50:00,28.78,28.8,28.75,28.77,260900.0,20.5008,20.5151,20.4795,20.4937,260900.0
2007-04-25 10:55:00,28.78,28.79,28.73,28.74,392200.0,20.5008,20.508,20.4652,20.4723,392200.0
2007-04-25 11:00:00,28.74,28.79,28.73,28.76,542900.0,20.4723,20.508,20.4652,20.4866,542900.0
2007-04-25 11:05:00,28.75,28.77,28.75,28.75,248000.0,20.4795,20.4937,20.4795,20.4795,248000.0
2007-04-25 11:10:00,28.75,28.76,28.73,28.75,278400.0,20.4795,20.4866,20.4652,20.4795,278400.0
2007-04-25 11:15:00,28.76,28.77,28.74,28.77,332000.0,20.4866,20.4937,20.4723,20.4937,332000.0
2007-04-25 11:20:00,28.77,28.78,28.74,28.75,197800.0,20.4937,20.5008,20.4723,20.4795,197800.0
2007-04-25 11:25:00,28.74,28.77,28.74,28.74,396200.0,20.4723,20.4937,20.4723,20.4723,396200.0
2007-04-25 11:30:00,28.74,28.77,28.74,28.76,166600.0,20.4723,20.4937,20.4723,20.4866,166600.0
2007-04-25 11:35:00,28.75,28.76,28.71,28.72,160200.0,20.4795,20.4866,20.451,20.4581,160200.0
2007-04-25 11:40:00,28.72,28.72,28.69,28.72,421200.0,20.4581,20.4581,20.4367,20.4581,421200.0
2007-04-25 11:45:00,28.71,28.73,28.71,28.72,338300.0,20.451,20.4652,20.451,20.4581,338300.0
2007-04-25 11:50:00,28.71,28.74,28.71,28.74,239900.0,20.451,20.4723,20.451,20.4723,239900.0
2007-04-25 11:55:00,28.74,28.77,28.74,28.76,424100.0,20.4723,20.4937,20.4723,20.4866,424100.0
2007-04-25 12:00:00,28.75,28.78,28.73,28.78,576800.0,20.4795,20.5008,20.4652,20.5008,576800.0
2007-04-25 12:05:00,28.78,28.79,28.77,28.78,220200.0,20.5008,20.508,20.4937,20.5008,220200.0
2007-04-25 12:10:00,28.77,28.81,28.77,28.81,456000.0,20.4937,20.5222,20.4937,20.5222,456000.0
2007-04-25 12:15:00,28.81,28.81,28.79,28.8,114700.0,20.5222,20.5222,20.508,20.5151,114700.0
2007-04-25 12:20:00,28.8,28.8,28.76,28.77,240500.0,20.5151,20.5151,20.4866,20.4937,240500.0
2007-04-25 12:25:00,28.76,28.77,28.76,28.77,171100.0,20.4866,20.4937,20.4866,20.4937,171100.0
2007-04-25 12:30:00,28.77,28.77,28.76,28.76,69400.0,20.4937,20.4937,20.4866,20.4866,69400.0
2007-04-25 12:35:00,28.76,28.77,28.76,28.77,75600.0,20.4866,20.4937,20.4866,20.4937,75600.0
2007-04-25 12:40:00,28.77,28.78,28.76,28.78,153000.0,20.4937,20.5008,20.4866,20.5008,153000.0
2007-04-25 12:45:00,28.77,28.78,28.77,28.78,106500.0,20.4937,20.5008,20.4937,20.5008,106500.0
2007-04-25 12:50:00,28.78,28.78,28.73,28.73,261500.0,20.5008,20.5008,20.4652,20.4652,261500.0
2007-04-25 12:55:00,28.73,28.74,28.72,28.73,96100.0,20.4652,20.4723,20.4581,20.4652,96100.0
2007-04-25 13:00:00,28.72,28.73,28.71,28.73,182700.0,20.4581,20.4652,20.451,20.4652,182700.0
2007-04-25 13:05:00,28.72,28.77,28.72,28.77,512000.0,20.4581,20.4937,20.4581,20.4937,512000.0
2007-04-25 13:10:00,28.78,28.8,28.77,28.79,304200.0,20.5008,20.5151,20.4937,20.508,304200.0
2007-04-25 13:15:00,28.8,28.84,28.79,28.83,404900.0,20.5151,20.5436,20.508,20.5364,404900.0
2007-04-25 13:20:00,28.83,28.83,28.8,28.81,200800.0,20.5364,20.5364,20.5151,20.5222,200800.0
2007-04-25 13:25:00,28.81,28.83,28.8,28.82,137600.0,20.5222,20.5364,20.5151,20.5293,137600.0
2007-04-25 13:30:00,28.82,28.83,28.8,28.8,259200.0,20.5293,20.5364,20.5151,20.5151,259200.0
2007-04-25 13:35:00,28.79,28.8,28.77,28.77,251700.0,20.508,20.5151,20.4937,20.4937,251700.0
2007-04-25 13:40:00,28.78,28.8,28.77,28.8,238800.0,20.5008,20.5151,20.4937,20.5151,238800.0
2007-04-25 13:45:00,28.79,28.83,28.79,28.83,261400.0,20.508,20.5364,20.508,20.5364,261400.0
2007-04-25 13:50:00,28.82,28.88,28.82,28.84,464700.0,20.5293,20.5721,20.5293,20.5436,464700.0
2007-04-25 13:55:00,28.84,28.95,28.84,28.91,626100.0,20.5436,20.6219,20.5436,20.5934,626100.0
2007-04-25 14:00:00,28.91,28.94,28.87,28.91,451700.0,20.5934,20.6148,20.5649,20.5934,451700.0
2007-04-25 14:05:00,28.91,28.98,28.9,28.95,415200.0,20.5934,20.6433,20.5863,20.6219,415200.0
2007-04-25 14:10:00,28.97,28.97,28.94,28.96,236100.0,20.6362,20.6362,20.6148,20.6291,236100.0
2007-04-25 14:15:00,28.96,28.97,28.95,28.96,199100.0,20.6291,20.6362,20.6219,20.6291,199100.0
2007-04-25 14:20:00,28.96,28.97,28.94,28.96,465400.0,20.6291,20.6362,20.6148,20.6291,465400.0
2007-04-25 14:25:00,28.95,28.96,28.95,28.96,115600.0,20.6219,20.6291,20.6219,20.6291,115600.0
2007-04-25 14:30:00,28.96,28.98,28.95,28.98,240800.0,20.6291,20.6433,20.6219,20.6433,240800.0
2007-04-25 14:35:00,28.97,28.98,28.95,28.95,291900.0,20.6362,20.6433,20.6219,20.6219,291900.0
2007-04-25 14:40:00,28.96,29.0,28.95,28.99,481500.0,20.6291,20.6575,20.6219,20.6504,481500.0
2007-04-25 14:45:00,28.99,29.0,28.98,28.99,360800.0,20.6504,20.6575,20.6433,20.6504,360800.0
2007-04-25 14:50:00,28.99,29.0,28.98,28.98,272100.0,20.6504,20.6575,20.6433,20.6433,272100.0
2007-04-25 14:55:00,28.98,29.0,28.95,28.96,511500.0,20.6433,20.6575,20.6219,20.6291,511500.0
2007-04-25 15:00:00,28.96,29.0,28.95,28.99,1015400.0,20.6291,20.6575,20.6219,20.6504,1015400.0
2007-04-25 15:05:00,28.99,29.0,28.96,28.97,553900.0,20.6504,20.6575,20.6291,20.6362,553900.0
2007-04-25 15:10:00,28.96,28.97,28.92,28.93,390100.0,20.6291,20.6362,20.6006,20.6077,390100.0
2007-04-25 15:15:00,28.93,28.94,28.89,28.89,779300.0,20.6077,20.6148,20.5792,20.5792,779300.0
2007-04-25 15:20:00,28.9,28.98,28.89,28.98,602800.0,20.5863,20.6433,20.5792,20.6433,602800.0
2007-04-25 15:25:00,28.97,28.99,28.79,28.99,683200.0,20.6362,20.6504,20.508,20.6504,683200.0
2007-04-25 15:30:00,28.98,29.0,28.98,28.99,502500.0,20.6433,20.6575,20.6433,20.6504,502500.0
2007-04-25 15:35:00,28.99,29.0,28.97,28.99,475500.0,20.6504,20.6575,20.6362,20.6504,475500.0
2007-04-25 15:40:00,28.99,29.0,28.98,28.99,939800.0,20.6504,20.6575,20.6433,20.6504,939800.0
2007-04-25 15:45:00,28.99,29.0,28.94,28.94,815600.0,20.6504,20.6575,20.6148,20.6148,815600.0
2007-04-25 15:50:00,28.94,28.98,28.9,28.95,1174900.0,20.6148,20.6433,20.5863,20.6219,1174900.0
2007-04-25 15:55:00,28.95,29.0,28.94,28.99,1444800.0,20.6219,20.6575,20.6148,20.6504,1444800.0
2007-04-26 09:30:00,29.1,29.11,28.91,28.95,2656700.0,20.7288,20.7359,20.5934,20.6219,2656700.0
2007-04-26 09:35:00,28.96,29.07,28.95,29.06,1587700.0,20.6291,20.7074,20.6219,20.7003,1587700.0
2007-04-26 09:40:00,29.06,29.11,29.06,29.1,992100.0,20.7003,20.7359,20.7003,20.7288,992100.0
2007-04-26 09:45:00,29.11,29.22,29.07,29.19,1941400.0,20.7359,20.8143,20.7074,20.7929,1941400.0
2007-04-26 09:50:00,29.2,29.24,29.14,29.24,920000.0,20.8,20.8285,20.7573,20.8285,920000.0
2007-04-26 09:55:00,29.24,29.35,29.22,29.29,1300700.0,20.8285,20.9069,20.8143,20.8641,1300700.0
2007-04-26 10:00:00,29.29,29.31,29.0,29.2,654700.0,20.8641,20.8784,20.6575,20.8,654700.0
2007-04-26 10:05:00,29.19,29.24,29.11,29.22,596900.0,20.7929,20.8285,20.7359,20.8143,596900.0
2007-04-26 10:10:00,29.22,29.27,29.21,29.25,644600.0,20.8143,20.8499,20.8071,20.8356,644600.0
2007-04-26 10:15:00,29.24,29.25,29.2,29.22,383000.0,20.8285,20.8356,20.8,20.8143,383000.0
2007-04-26 10:20:00,29.22,29.23,29.13,29.16,1904800.0,20.8143,20.8214,20.7501,20.7715,1904800.0
2007-04-26 10:25:00,29.16,29.18,29.13,29.17,426800.0,20.7715,20.7858,20.7501,20.7786,426800.0
2007-04-26 10:30:00,29.17,29.2,29.16,29.16,551900.0,20.7786,20.8,20.7715,20.7715,551900.0
2007-04-26 10:35:00,29.16,29.17,29.0,29.13,652500.0,20.7715,20.7786,20.6575,20.7501,652500.0
2007-04-26 10:40:00,29.12,29.15,29.12,29.14,366200.0,20.743,20.7644,20.743,20.7573,366200.0
2007-04-26 10:45:00,29.15,29.17,29.11,29.11,568000.0,20.7644,20.7786,20.7359,20.7359,568000.0
2007-04-26 10:50:00,29.11,29.14,29.07,29.14,572800.0,20.7359,20.7573,20.7074,20.7573,572800.0
2007-04-26 10:55:00,29.14,29.18,29.08,29.11,905400.0,20.7573,20.7858,20.7145,20.7359,905400.0
2007-04-26 11:00:00,29.12,29.12,29.1,29.1,640900.0,20.743,20.743,20.7288,20.7288,640900.0
2007-04-26 11:05:00,29.1,29.15,29.1,29.11,482500.0,20.7288,20.7644,20.7288,20.7359,482500.0
2007-04-26 11:10:00,29.12,29.13,29.11,29.13,379600.0,20.743,20.7501,20.7359,20.7501,379600.0
2007-04-26 11:15:00,29.12,29.14,29.12,29.13,204000.0,20.743,20.7573,20.743,20.7501,204000.0
2007-04-26 11:20:00,29.14,29.14,29.1,29.1,727800.0,20.7573,20.7573,20.7288,20.7288,727800.0
2007-04-26 11:25:00,29.1,29.14,29.1,29.13,307800.0,20.7288,20.7573,20.7288,20.7501,307800.0
2007-04-26 11:30:00,29.12,29.12,29.11,29.12,238500.0,20.743,20.743,20.7359,20.743,238500.0
2007-04-26 11:35:00,29.12,29.14,29.1,29.14,319900.0,20.743,20.7573,20.7288,20.7573,319900.0
2007-04-26 11:40:00,29.13,29.18,29.12,29.16,600800.0,20.7501,20.7858,20.743,20.7715,600800.0
2007-04-26 11:45:00,29.17,29.21,29.16,29.21,602600.0,20.7786,20.8071,20.7715,20.8071,602600.0
2007-04-26 11:50:00,29.21,29.24,29.14,29.23,504200.0,20.8071,20.8285,20.7573,20.8214,504200.0
2007-04-26 11:55:00,29.22,29.23,29.15,29.15,606600.0,20.8143,20.8214,20.7644,20.7644,606600.0
2007-04-26 12:00:00,29.15,29.17,29.1,29.11,551100.0,20.7644,20.7786,20.7288,20.7359,551100.0
2007-04-26 12:05:00,29.11,29.15,29.1,29.12,555400.0,20.7359,20.7644,20.7288,20.743,555400.0
2007-04-26 12:10:00,29.13,29.13,29.1,29.12,436800.0,20.7501,20.7501,20.7288,20.743,436800.0
2007-04-26 12:15:00,29.12,29.16,29.12,29.13,363200.0,20.743,20.7715,20.743,20.7501,363200.0
2007-04-26 12:20:00,29.13,29.2,29.13,29.18,847700.0,20.7501,20.8,20.7501,20.7858,847700.0
2007-04-26 12:25:00,29.18,29.18,29.15,29.15,394900.0,20.7858,20.7858,20.7644,20.7644,394900.0
2007-04-26 12:30:00,29.15,29.16,29.14,29.16,307000.0,20.7644,20.7715,20.7573,20.7715,307000.0
2007-04-26 12:35:00,29.15,29.18,29.15,29.17,203300.0,20.7644,20.7858,20.7644,20.7786,203300.0
2007-04-26 12:40:00,29.17,29.18,29.13,29.14,293000.0,20.7786,20.7858,20.7501,20.7573,293000.0
2007-04-26 12:45:00,29.14,29.15,29.13,29.14,238000.0,20.7573,20.7644,20.7501,20.7573,238000.0
2007-04-26 12:50:00,29.14,29.16,29.13,29.13,308300.0,20.7573,20.7715,20.7501,20.7501,308300.0
2007-04-26 12:55:00,29.13,29.14,29.11,29.12,193900.0,20.7501,20.7573,20.7359,20.743,193900.0
2007-04-26 13:00:00,29.12,29.15,29.12,29.14,204500.0,20.743,20.7644,20.743,20.7573,204500.0
2007-04-26 13:05:00,29.14,29.15,29.14,29.15,142200.0,20.7573,20.7644,20.7573,20.7644,142200.0
2007-04-26 13:10:00,29.14,29.15,29.12,29.13,298300.0,20.7573,20.7644,20.743,20.7501,298300.0
2007-04-26 13:15:00,29.13,29.14,29.12,29.12,179600.0,20.7501,20.7573,20.743,20.743,179600.0
2007-04-26 13:20:00,29.12,29.13,29.08,29.09,554900.0,20.743,20.7501,20.7145,20.7217,554900.0
2007-04-26 13:25:00,29.08,29.09,29.05,29.08,528900.0,20.7145,20.7217,20.6932,20.7145,528900.0
2007-04-26 13:30:00,29.07,29.14,29.07,29.11,368300.0,20.7074,20.7573,20.7074,20.7359,368300.0
2007-04-26 13:35:00,29.1,29.11,29.1,29.1,240800.0,20.7288,20.7359,20.7288,20.7288,240800.0
2007-04-26 13:40:00,29.1,29.12,29.08,29.11,455100.0,20.7288,20.743,20.7145,20.7359,455100.0
2007-04-26 13:45:00,29.11,29.15,29.11,29.13,292200.0,20.7359,20.7644,20.7359,20.7501,292200.0
2007-04-26 13:50:00,29.12,29.17,29.12,29.15,527900.0,20.743,20.7786,20.743,20.7644,527900.0
2007-04-26 13:55:00,29.14,29.17,29.12,29.13,558600.0,20.7573,20.7786,20.743,20.7501,558600.0
2007-04-26 14:00:00,29.12,29.13,29.1,29.11,555600.0,20.743,20.7501,20.7288,20.7359,555600.0
2007-04-26 14:05:00,29.1,29.13,29.1,29.11,452800.0,20.7288,20.7501,20.7288,20.7359,452800.0
2007-04-26 14:10:00,29.11,29.11,29.07,29.11,955400.0,20.7359,20.7359,20.7074,20.7359,955400.0
2007-04-26 14:15:00,29.11,29.15,29.1,29.14,556500.0,20.7359,20.7644,20.7288,20.7573,556500.0
2007-04-26 14:20:00,29.14,29.16,29.12,29.15,392200.0,20.7573,20.7715,20.743,20.7644,392200.0
2007-04-26 14:25:00,29.15,29.17,29.13,29.15,413900.0,20.7644,20.7786,20.7501,20.7644,413900.0
2007-04-26 14:30:00,29.15,29.17,29.14,29.17,469800.0,20.7644,20.7786,20.7573,20.7786,469800.0
2007-04-26 14:35:00,29.16,29.19,29.16,29.19,377900.0,20.7715,20.7929,20.7715,20.7929,377900.0
2007-04-26 14:40:00,29.19,29.19,29.16,29.16,730300.0,20.7929,20.7929,20.7715,20.7715,730300.0
2007-04-26 14:45:00,29.16,29.2,29.16,29.19,419600.0,20.7715,20.8,20.7715,20.7929,419600.0
2007-04-26 14:50:00,29.2,29.2,29.17,29.19,534700.0,20.8,20.8,20.7786,20.7929,534700.0
2007-04-26 14:55:00,29.18,29.22,29.17,29.22,633700.0,20.7858,20.8143,20.7786,20.8143,633700.0
2007-04-26 15:00:00,29.22,29.25,29.2,29.2,721200.0,20.8143,20.8356,20.8,20.8,721200.0
2007-04-26 15:05:00,29.2,29.24,29.17,29.23,558700.0,20.8,20.8285,20.7786,20.8214,558700.0
2007-04-26 15:10:00,29.23,29.34,29.17,29.34,1519600.0,20.8214,20.8997,20.7786,20.8997,1519600.0
2007-04-26 15:15:00,29.33,29.35,29.31,29.34,843100.0,20.8926,20.9069,20.8784,20.8997,843100.0
2007-04-26 15:20:00,29.33,29.35,29.28,29.3,920900.0,20.8926,20.9069,20.857,20.8712,920900.0
2007-04-26 15:25:00,29.27,29.3,29.22,29.26,1041700.0,20.8499,20.8712,20.8143,20.8428,1041700.0
2007-04-26 15:30:00,29.25,29.25,29.18,29.21,1065200.0,20.8356,20.8356,20.7858,20.8071,1065200.0
2007-04-26 15:35:00,29.21,29.22,29.17,29.17,605600.0,20.8071,20.8143,20.7786,20.7786,605600.0
2007-04-26 15:40:00,29.17,29.19,28.17,29.16,1024500.0,20.7786,20.7929,20.0663,20.7715,1024500.0
2007-04-26 15:45:00,29.16,29.17,29.12,29.15,2008700.0,20.7715,20.7786,20.743,20.7644,2008700.0
2007-04-26 15:50:00,29.16,29.21,29.13,29.2,2207100.0,20.7715,20.8071,20.7501,20.8,2207100.0
2007-04-26 15:55:00,29.21,29.21,29.09,29.11,3123100.0,20.8071,20.8071,20.7217,20.7359,3123100.0
2007-04-27 09:30:00,30.17,30.33,30.0,30.33,15067100.0,21.491,21.6049,21.3699,21.6049,15067100.0
2007-04-27 09:35:00,30.33,30.49,30.18,30.48,5341100.0,21.6049,21.7189,21.4981,21.7118,5341100.0
2007-04-27 09:40:00,30.48,30.55,30.41,30.5,6358600.0,21.7118,21.7617,21.6619,21.726,6358600.0
2007-04-27 09:45:00,30.5,30.54,30.46,30.53,3422600.0,21.726,21.7545,21.6975,21.7474,3422600.0
2007-04-27 09:50:00,30.53,30.6,30.44,30.56,3826700.0,21.7474,21.7973,21.6833,21.7688,3826700.0
2007-04-27 09:55:00,30.56,30.56,30.5,30.53,1764900.0,21.7688,21.7688,21.726,21.7474,1764900.0
2007-04-27 10:00:00,30.53,30.59,30.51,30.58,3397700.0,21.7474,21.7901,21.7332,21.783,3397700.0
2007-04-27 10:05:00,30.58,30.65,30.55,30.64,3759200.0,21.783,21.8329,21.7617,21.8258,3759200.0
2007-04-27 10:10:00,30.64,30.74,30.62,30.7,2541500.0,21.8258,21.897,21.8115,21.8685,2541500.0
2007-04-27 10:15:00,30.71,30.74,30.58,30.6,2218200.0,21.8756,21.897,21.783,21.7973,2218200.0
2007-04-27 10:20:00,30.6,30.62,30.4,30.41,2919000.0,21.7973,21.8115,21.6548,21.6619,2919000.0
2007-04-27 10:25:00,30.41,30.49,30.4,30.44,2069700.0,21.6619,21.7189,21.6548,21.6833,2069700.0
2007-04-27 10:30:00,30.44,30.5,30.4,30.42,1634400.0,21.6833,21.726,21.6548,21.6691,1634400.0
2007-04-27 10:35:00,30.41,30.45,30.32,30.41,2210600.0,21.6619,21.6904,21.5978,21.6619,2210600.0
2007-04-27 10:40:00,30.41,30.43,30.35,30.38,1593700.0,21.6619,21.6762,21.6192,21.6406,1593700.0
2007-04-27 10:45:00,30.39,30.47,30.36,30.44,1467300.0,21.6477,21.7047,21.6263,21.6833,1467300.0
2007-04-27 10:50:00,30.45,30.5,30.44,30.5,1193800.0,21.6904,21.726,21.6833,21.726,1193800.0
2007-04-27 10:55:00,30.5,30.5,30.45,30.46,1377400.0,21.726,21.726,21.6904,21.6975,1377400.0
2007-04-27 11:00:00,30.46,30.47,30.44,30.45,1264900.0,21.6975,21.7047,21.6833,21.6904,1264900.0
2007-04-27 11:05:00,30.45,30.47,30.44,30.45,1258800.0,21.6904,21.7047,21.6833,21.6904,1258800.0
2007-04-27 11:10:00,30.46,30.46,30.41,30.45,1805400.0,21.6975,21.6975,21.6619,21.6904,1805400.0
2007-04-27 11:15:00,30.44,30.46,30.33,30.39,1968700.0,21.6833,21.6975,21.6049,21.6477,1968700.0
2007-04-27 11:20:00,30.4,30.42,30.37,30.37,1623000.0,21.6548,21.6691,21.6334,21.6334,1623000.0
2007-04-27 11:25:00,30.38,30.39,30.27,30.31,1277200.0,21.6406,21.6477,21.5622,21.5907,1277200.0
2007-04-27 11:30:00,30.31,30.34,30.28,30.3,1240100.0,21.5907,21.6121,21.5693,21.5836,1240100.0
2007-04-27 11:35:00,30.31,30.35,30.27,30.34,1511700.0,21.5907,21.6192,21.5622,21.6121,1511700.0
2007-04-27 11:40:00,30.34,30.37,30.31,30.32,738100.0,21.6121,21.6334,21.5907,21.5978,738100.0
2007-04-27 11:45:00,30.32,30.36,30.31,30.35,1034400.0,21.5978,21.6263,21.5907,21.6192,1034400.0
2007-04-27 11:50:00,30.36,30.4,30.34,30.39,698700.0,21.6263,21.6548,21.6121,21.6477,698700.0
2007-04-27 11:55:00,30.39,30.44,30.38,30.43,933900.0,21.6477,21.6833,21.6406,21.6762,933900.0
2007-04-27 12:00:00,30.44,30.45,30.38,30.39,1025300.0,21.6833,21.6904,21.6406,21.6477,1025300.0
2007-04-27 12:05:00,30.38,30.39,30.32,30.33,591300.0,21.6406,21.6477,21.5978,21.6049,591300.0
2007-04-27 12:10:00,30.34,30.4,30.33,30.36,573900.0,21.6121,21.6548,21.6049,21.6263,573900.0
2007-04-27 12:15:00,30.35,30.36,30.32,30.34,413600.0,21.6192,21.6263,21.5978,21.6121,413600.0
2007-04-27 12:20:00,30.34,30.34,30.29,30.3,794600.0,21.6121,21.6121,21.5764,21.5836,794600.0
2007-04-27 12:25:00,30.3,30.4,30.26,30.26,1045900.0,21.5836,21.6548,21.5551,21.5551,1045900.0
2007-04-27 12:30:00,30.26,30.27,30.23,30.27,847500.0,21.5551,21.5622,21.5337,21.5622,847500.0
2007-04-27 12:35:00,30.27,30.28,30.22,30.24,590100.0,21.5622,21.5693,21.5266,21.5408,590100.0
2007-04-27 12:40:00,30.24,30.31,30.23,30.23,576900.0,21.5408,21.5907,21.5337,21.5337,576900.0
2007-04-27 12:45:00,30.24,30.25,30.21,30.22,478800.0,21.5408,21.548,21.5195,21.5266,478800.0
2007-04-27 12:50:00,30.22,30.25,30.22,30.23,450600.0,21.5266,21.548,21.5266,21.5337,450600.0
2007-04-27 12:55:00,30.24,30.24,30.18,30.18,601800.0,21.5408,21.5408,21.4981,21.4981,601800.0
2007-04-27 13:00:00,30.19,30.25,30.15,30.25,1041700.0,21.5052,21.548,21.4767,21.548,1041700.0
2007-04-27 13:05:00,30.25,30.26,30.2,30.21,636600.0,21.548,21.5551,21.5123,21.5195,636600.0
2007-04-27 13:10:00,30.22,30.25,30.19,30.24,705600.0,21.5266,21.548,21.5052,21.5408,705600.0
2007-04-27 13:15:00,30.24,30.29,30.24,30.28,682100.0,21.5408,21.5764,21.5408,21.5693,682100.0
2007-04-27 13:20:00,30.29,30.29,30.1,30.27,394600.0,21.5764,21.5764,21.4411,21.5622,394600.0
2007-04-27 13:25:00,30.28,30.29,30.24,30.25,396700.0,21.5693,21.5764,21.5408,21.548,396700.0
2007-04-27 13:30:00,30.26,30.29,30.25,30.27,631800.0,21.5551,21.5764,21.548,21.5622,631800.0
2007-04-27 13:35:00,30.28,30.29,30.23,30.24,364400.0,21.5693,21.5764,21.5337,21.5408,364400.0
2007-04-27 13:40:00,30.24,30.28,30.22,30.28,344600.0,21.5408,21.5693,21.5266,21.5693,344600.0
2007-04-27 13:45:00,30.28,30.28,30.2,30.22,422100.0,21.5693,21.5693,21.5123,21.5266,422100.0
2007-04-27 13:50:00,30.22,30.23,30.21,30.22,241600.0,21.5266,21.5337,21.5195,21.5266,241600.0
2007-04-27 13:55:00,30.23,30.23,30.17,30.23,596100.0,21.5337,21.5337,21.491,21.5337,596100.0
2007-04-27 14:00:00,30.23,30.25,30.21,30.23,539100.0,21.5337,21.548,21.5195,21.5337,539100.0
2007-04-27 14:05:00,30.24,30.25,30.22,30.22,392700.0,21.5408,21.548,21.5266,21.5266,392700.0
2007-04-27 14:10:00,30.23,30.23,30.19,30.2,349500.0,21.5337,21.5337,21.5052,21.5123,349500.0
2007-04-27 14:15:00,30.2,30.22,30.19,30.2,452900.0,21.5123,21.5266,21.5052,21.5123,452900.0
2007-04-27 14:20:00,30.2,30.29,30.2,30.28,964400.0,21.5123,21.5764,21.5123,21.5693,964400.0
2007-04-27 14:25:00,30.28,30.29,30.26,30.26,657200.0,21.5693,21.5764,21.5551,21.5551,657200.0
2007-04-27 14:30:00,30.27,30.27,30.26,30.26,604400.0,21.5622,21.5622,21.5551,21.5551,604400.0
2007-04-27 14:35:00,30.26,30.29,30.24,30.29,882100.0,21.5551,21.5764,21.5408,21.5764,882100.0
2007-04-27 14:40:00,30.29,30.32,30.28,30.3,1133700.0,21.5764,21.5978,21.5693,21.5836,1133700.0
2007-04-27 14:45:00,30.3,30.31,30.28,30.29,457500.0,21.5836,21.5907,21.5693,21.5764,457500.0
2007-04-27 14:50:00,30.3,30.3,30.26,30.28,1872900.0,21.5836,21.5836,21.5551,21.5693,1872900.0
2007-04-27 14:55:00,30.29,30.33,30.28,30.32,1419000.0,21.5764,21.6049,21.5693,21.5978,1419000.0
2007-04-27 15:00:00,30.33,30.35,30.3,30.34,1115100.0,21.6049,21.6192,21.5836,21.6121,1115100.0
2007-04-27 15:05:00,30.33,30.35,30.26,30.29,1449500.0,21.6049,21.6192,21.5551,21.5764,1449500.0
2007-04-27 15:10:00,30.29,30.34,30.28,30.33,779200.0,21.5764,21.6121,21.5693,21.6049,779200.0
2007-04-27 15:15:00,30.34,30.36,30.27,30.33,1101300.0,21.6121,21.6263,21.5622,21.6049,1101300.0
2007-04-27 15:20:00,30.34,30.34,30.28,30.33,864800.0,21.6121,21.6121,21.5693,21.6049,864800.0
2007-04-27 15:25:00,30.32,30.33,30.31,30.31,509900.0,21.5978,21.6049,21.5907,21.5907,509900.0
2007-04-27 15:30:00,30.31,30.34,30.23,30.29,1022700.0,21.5907,21.6121,21.5337,21.5764,1022700.0
2007-04-27 15:35:00,30.29,30.5,30.28,30.3,1160700.0,21.5764,21.726,21.5693,21.5836,1160700.0
2007-04-27 15:40:00,30.31,30.31,30.19,30.19,1518900.0,21.5907,21.5907,21.5052,21.5052,1518900.0
2007-04-27 15:45:00,30.2,30.23,30.19,30.2,1257900.0,21.5123,21.5337,21.5052,21.5123,1257900.0
2007-04-27 15:50:00,30.2,30.21,30.14,30.15,2637700.0,21.5123,21.5195,21.4696,21.4767,2637700.0
2007-04-27 15:55:00,30.14,30.16,30.07,30.13,3478300.0,21.4696,21.4838,21.4197,21.4625,3478300.0
2007-04-30 09:30:00,30.11,30.14,30.06,30.09,3026900.0,21.4482,21.4696,21.4126,21.434,3026900.0
2007-04-30 09:35:00,30.09,30.12,30.05,30.05,852500.0,21.434,21.4554,21.4055,21.4055,852500.0
2007-04-30 09:40:00,30.05,30.12,30.03,30.08,1223500.0,21.4055,21.4554,21.3912,21.4269,1223500.0
2007-04-30 09:45:00,30.08,30.13,30.05,30.06,698400.0,21.4269,21.4625,21.4055,21.4126,698400.0
2007-04-30 09:50:00,30.06,30.19,30.06,30.14,739800.0,21.4126,21.5052,21.4126,21.4696,739800.0
2007-04-30 09:55:00,30.14,30.17,30.12,30.12,651100.0,21.4696,21.491,21.4554,21.4554,651100.0
2007-04-30 10:00:00,30.12,30.18,30.12,30.14,541200.0,21.4554,21.4981,21.4554,21.4696,541200.0
2007-04-30 10:05:00,30.13,30.14,30.07,30.07,609600.0,21.4625,21.4696,21.4197,21.4197,609600.0
2007-04-30 10:10:00,30.07,30.1,30.07,30.09,283200.0,21.4197,21.4411,21.4197,21.434,283200.0
2007-04-30 10:15:00,30.08,30.13,30.08,30.11,510600.0,21.4269,21.4625,21.4269,21.4482,510600.0
2007-04-30 10:20:00,30.11,30.14,30.11,30.14,458000.0,21.4482,21.4696,21.4482,21.4696,458000.0
2007-04-30 10:25:00,30.14,30.17,30.12,30.17,734600.0,21.4696,21.491,21.4554,21.491,734600.0
2007-04-30 10:30:00,30.16,30.21,30.16,30.19,926600.0,21.4838,21.5195,21.4838,21.5052,926600.0
2007-04-30 10:35:00,30.2,30.31,30.19,30.3,1264100.0,21.5123,21.5907,21.5052,21.5836,1264100.0
2007-04-30 10:40:00,30.3,30.34,30.3,30.33,941800.0,21.5836,21.6121,21.5836,21.6049,941800.0
2007-04-30 10:45:00,30.33,30.35,30.29,30.34,972800.0,21.6049,21.6192,21.5764,21.6121,972800.0
2007-04-30 10:50:00,30.34,30.34,30.3,30.34,465600.0,21.6121,21.6121,21.5836,21.6121,465600.0
2007-04-30 10:55:00,30.33,30.37,30.33,30.37,551500.0,21.6049,21.6334,21.6049,21.6334,551500.0
2007-04-30 11:00:00,30.36,30.37,30.31,30.31,1020000.0,21.6263,21.6334,21.5907,21.5907,1020000.0
2007-04-30 11:05:00,30.32,30.34,30.31,30.32,452900.0,21.5978,21.6121,21.5907,21.5978,452900.0
2007-04-30 11:10:00,30.32,30.33,30.31,30.32,748600.0,21.5978,21.6049,21.5907,21.5978,748600.0
2007-04-30 11:15:00,30.32,30.34,30.3,30.33,429000.0,21.5978,21.6121,21.5836,21.6049,429000.0
2007-04-30 11:20:00,30.34,30.34,30.32,30.32,314600.0,21.6121,21.6121,21.5978,21.5978,314600.0
2007-04-30 11:25:00,30.31,30.34,30.31,30.33,270600.0,21.5907,21.6121,21.5907,21.6049,270600.0
2007-04-30 11:30:00,30.33,30.34,30.32,30.33,259300.0,21.6049,21.6121,21.5978,21.6049,259300.0
2007-04-30 11:35:00,30.33,30.34,30.32,30.32,590100.0,21.6049,21.6121,21.5978,21.5978,590100.0
2007-04-30 11:40:00,30.32,30.33,30.28,30.3,543300.0,21.5978,21.6049,21.5693,21.5836,543300.0
2007-04-30 11:45:00,30.31,30.32,30.26,30.28,598000.0,21.5907,21.5978,21.5551,21.5693,598000.0
2007-04-30 11:50:00,30.29,30.29,30.22,30.22,574900.0,21.5764,21.5764,21.5266,21.5266,574900.0
2007-04-30 11:55:00,30.22,30.23,30.16,30.17,1048400.0,21.5266,21.5337,21.4838,21.491,1048400.0
2007-04-30 12:00:00,30.17,30.19,30.17,30.19,331300.0,21.491,21.5052,21.491,21.5052,331300.0
2007-04-30 12:05:00,30.18,30.22,30.18,30.21,634100.0,21.4981,21.5266,21.4981,21.5195,634100.0
2007-04-30 12:10:00,30.21,30.25,30.19,30.24,561100.0,21.5195,21.548,21.5052,21.5408,561100.0
2007-04-30 12:15:00,30.24,30.25,30.21,30.21,372400.0,21.5408,21.548,21.5195,21.5195,372400.0
2007-04-30 12:20:00,30.22,30.22,30.18,30.21,503200.0,21.5266,21.5266,21.4981,21.5195,503200.0
2007-04-30 12:25:00,30.21,30.21,30.2,30.2,223800.0,21.5195,21.5195,21.5123,21.5123,223800.0
2007-04-30 12:30:00,30.2,30.22,30.2,30.2,292200.0,21.5123,21.5266,21.5123,21.5123,292200.0
2007-04-30 12:35:00,30.2,30.21,30.19,30.2,191800.0,21.5123,21.5195,21.5052,21.5123,191800.0
2007-04-30 12:40:00,30.2,30.21,30.2,30.2,368700.0,21.5123,21.5195,21.5123,21.5123,368700.0
2007-04-30 12:45:00,30.2,30.21,30.18,30.18,327000.0,21.5123,21.5195,21.4981,21.4981,327000.0
2007-04-30 12:50:00,30.19,30.19,30.16,30.18,523100.0,21.5052,21.5052,21.4838,21.4981,523100.0
2007-04-30 12:55:00,30.18,30.19,30.17,30.17,559900.0,21.4981,21.5052,21.491,21.491,559900.0
2007-04-30 13:00:00,30.17,30.18,30.16,30.16,290000.0,21.491,21.4981,21.4838,21.4838,290000.0
2007-04-30 13:05:00,30.17,30.17,30.16,30.16,231300.0,21.491,21.491,21.4838,21.4838,231300.0
2007-04-30 13:10:00,30.16,30.17,30.14,30.15,269200.0,21.4838,21.491,21.4696,21.4767,269200.0
2007-04-30 13:15:00,30.14,30.15,30.14,30.14,257000.0,21.4696,21.4767,21.4696,21.4696,257000.0
2007-04-30 13:20:00,30.14,30.19,30.14,30.19,594500.0,21.4696,21.5052,21.4696,21.5052,594500.0
2007-04-30 13:25:00,30.18,30.2,30.07,30.1,1225200.0,21.4981,21.5123,21.4197,21.4411,1225200.0
2007-04-30 13:30:00,30.11,30.12,30.08,30.1,527600.0,21.4482,21.4554,21.4269,21.4411,527600.0
2007-04-30 13:35:00,30.1,30.13,30.1,30.12,441100.0,21.4411,21.4625,21.4411,21.4554,441100.0
2007-04-30 13:40:00,30.12,30.14,30.08,30.09,820300.0,21.4554,21.4696,21.4269,21.434,820300.0
2007-04-30 13:45:00,30.09,30.2,30.07,30.1,476800.0,21.434,21.5123,21.4197,21.4411,476800.0
2007-04-30 13:50:00,30.11,30.11,30.09,30.09,347200.0,21.4482,21.4482,21.434,21.434,347200.0
2007-04-30 13:55:00,30.1,30.1,30.06,30.08,688900.0,21.4411,21.4411,21.4126,21.4269,688900.0
2007-04-30 14:00:00,30.09,30.14,30.08,30.13,425800.0,21.434,21.4696,21.4269,21.4625,425800.0
2007-04-30 14:05:00,30.13,30.14,30.09,30.12,406700.0,21.4625,21.4696,21.434,21.4554,406700.0
2007-04-30 14:10:00,30.12,30.13,30.08,30.09,258400.0,21.4554,21.4625,21.4269,21.434,258400.0
2007-04-30 14:15:00,30.09,30.11,30.08,30.09,223000.0,21.434,21.4482,21.4269,21.434,223000.0
2007-04-30 14:20:00,30.1,30.1,30.05,30.05,674100.0,21.4411,21.4411,21.4055,21.4055,674100.0
2007-04-30 14:25:00,30.05,30.08,30.04,30.07,534800.0,21.4055,21.4269,21.3984,21.4197,534800.0
2007-04-30 14:30:00,30.07,30.08,30.05,30.08,332300.0,21.4197,21.4269,21.4055,21.4269,332300.0
2007-04-30 14:35:00,30.08,30.09,30.05,30.05,886800.0,21.4269,21.434,21.4055,21.4055,886800.0
2007-04-30 14:40:00,30.06,30.07,30.02,30.03,1133300.0,21.4126,21.4197,21.3841,21.3912,1133300.0
2007-04-30 14:45:00,30.03,30.04,30.02,30.04,608800.0,21.3912,21.3984,21.3841,21.3984,608800.0
2007-04-30 14:50:00,30.04,30.08,30.02,30.08,762900.0,21.3984,21.4269,21.3841,21.4269,762900.0
2007-04-30 14:55:00,30.07,30.09,30.06,30.06,472700.0,21.4197,21.434,21.4126,21.4126,472700.0
2007-04-30 15:00:00,30.07,30.15,30.06,30.09,1212800.0,21.4197,21.4767,21.4126,21.434,1212800.0
2007-04-30 15:05:00,30.1,30.11,30.06,30.11,505500.0,21.4411,21.4482,21.4126,21.4482,505500.0
2007-04-30 15:10:00,30.11,30.11,30.09,30.1,1070600.0,21.4482,21.4482,21.434,21.4411,1070600.0
2007-04-30 15:15:00,30.11,30.12,30.09,30.1,507700.0,21.4482,21.4554,21.434,21.4411,507700.0
2007-04-30 15:20:00,30.1,30.12,30.09,30.1,427000.0,21.4411,21.4554,21.434,21.4411,427000.0
2007-04-30 15:25:00,30.1,30.15,30.1,30.15,549200.0,21.4411,21.4767,21.4411,21.4767,549200.0
2007-04-30 15:30:00,30.15,30.19,30.12,30.14,2025200.0,21.4767,21.5052,21.4554,21.4696,2025200.0
2007-04-30 15:35:00,30.14,30.16,30.11,30.11,822800.0,21.4696,21.4838,21.4482,21.4482,822800.0
2007-04-30 15:40:00,30.12,30.13,30.04,30.1,946600.0,21.4554,21.4625,21.3984,21.4411,946600.0
2007-04-30 15:45:00,30.1,30.1,30.04,30.05,1405100.0,21.4411,21.4411,21.3984,21.4055,1405100.0
2007-04-30 15:50:00,30.05,30.06,29.98,30.02,2053500.0,21.4055,21.4126,21.3556,21.3841,2053500.0
2007-04-30 15:55:00,30.01,30.02,29.94,29.94,1708200.0,21.377,21.3841,21.3271,21.3271,1708200.0
2007-05-01 09:30:00,29.95,30.02,29.9,30.0,3119700.0,21.3343,21.3841,21.2986,21.3699,3119700.0
2007-05-01 09:35:00,30.0,30.01,29.99,30.0,1702800.0,21.3699,21.377,21.3628,21.3699,1702800.0
2007-05-01 09:40:00,30.0,30.03,30.0,30.03,1042700.0,21.3699,21.3912,21.3699,21.3912,1042700.0
2007-05-01 09:45:00,30.04,30.07,30.03,30.06,1231600.0,21.3984,21.4197,21.3912,21.4126,1231600.0
2007-05-01 09:50:00,30.06,30.06,30.04,30.05,381000.0,21.4126,21.4126,21.3984,21.4055,381000.0
2007-05-01 09:55:00,30.04,30.08,29.92,30.06,1188600.0,21.3984,21.4269,21.3129,21.4126,1188600.0
2007-05-01 10:00:00,30.06,30.09,29.96,29.97,2180200.0,21.4126,21.434,21.3414,21.3485,2180200.0
2007-05-01 10:05:00,29.97,30.02,29.97,30.01,1363100.0,21.3485,21.3841,21.3485,21.377,1363100.0
2007-05-01 10:10:00,30.01,30.07,30.0,30.02,859000.0,21.377,21.4197,21.3699,21.3841,859000.0
2007-05-01 10:15:00,30.02,30.06,30.01,30.06,714900.0,21.3841,21.4126,21.377,21.4126,714900.0
2007-05-01 10:20:00,30.06,30.09,30.05,30.08,1132700.0,21.4126,21.434,21.4055,21.4269,1132700.0
2007-05-01 10:25:00,30.07,30.09,30.04,30.09,995300.0,21.4197,21.434,21.3984,21.434,995300.0
2007-05-01 10:30:00,30.09,30.13,30.07,30.13,882400.0,21.434,21.4625,21.4197,21.4625,882400.0
2007-05-01 10:35:00,30.12,30.14,30.1,30.1,1417200.0,21.4554,21.4696,21.4411,21.4411,1417200.0
2007-05-01 10:40:00,30.1,30.14,30.1,30.13,762100.0,21.4411,21.4696,21.4411,21.4625,762100.0
2007-05-01 10:45:00,30.14,30.2,30.13,30.2,1381800.0,21.4696,21.5123,21.4625,21.5123,1381800.0
2007-05-01 10:50:00,30.19,30.25,30.18,30.23,1188400.0,21.5052,21.548,21.4981,21.5337,1188400.0
2007-05-01 10:55:00,30.23,30.27,30.23,30.25,1030500.0,21.5337,21.5622,21.5337,21.548,1030500.0
2007-05-01 11:00:00,30.25,30.29,30.24,30.29,1074400.0,21.548,21.5764,21.5408,21.5764,1074400.0
2007-05-01 11:05:00,30.28,30.28,30.25,30.26,778300.0,21.5693,21.5693,21.548,21.5551,778300.0
2007-05-01 11:10:00,30.26,30.26,30.24,30.26,469900.0,21.5551,21.5551,21.5408,21.5551,469900.0
2007-05-01 11:15:00,30.26,30.26,30.23,30.24,1125600.0,21.5551,21.5551,21.5337,21.5408,1125600.0
2007-05-01 11:20:00,30.24,30.26,30.2,30.21,939100.0,21.5408,21.5551,21.5123,21.5195,939100.0
2007-05-01 11:25:00,30.21,30.23,30.2,30.2,892100.0,21.5195,21.5337,21.5123,21.5123,892100.0
2007-05-01 11:30:00,30.2,30.24,30.2,30.24,497300.0,21.5123,21.5408,21.5123,21.5408,497300.0
2007-05-01 11:35:00,30.24,30.25,30.23,30.23,324800.0,21.5408,21.548,21.5337,21.5337,324800.0
2007-05-01 11:40:00,30.23,30.24,30.2,30.21,195500.0,21.5337,21.5408,21.5123,21.5195,195500.0
2007-05-01 11:45:00,30.2,30.23,30.2,30.21,988000.0,21.5123,21.5337,21.5123,21.5195,988000.0
2007-05-01 11:50:00,30.21,30.21,30.19,30.19,397800.0,21.5195,21.5195,21.5052,21.5052,397800.0
2007-05-01 11:55:00,30.19,30.2,30.19,30.19,323500.0,21.5052,21.5123,21.5052,21.5052,323500.0
2007-05-01 12:00:00,30.2,30.2,30.19,30.2,250200.0,21.5123,21.5123,21.5052,21.5123,250200.0
2007-05-01 12:05:00,30.2,30.21,30.19,30.2,335200.0,21.5123,21.5195,21.5052,21.5123,335200.0
2007-05-01 12:10:00,30.2,30.21,30.2,30.21,485300.0,21.5123,21.5195,21.5123,21.5195,485300.0
2007-05-01 12:15:00,30.21,30.24,30.2,30.24,496300.0,21.5195,21.5408,21.5123,21.5408,496300.0
2007-05-01 12:20:00,30.23,30.24,30.22,30.23,497200.0,21.5337,21.5408,21.5266,21.5337,497200.0
2007-05-01 12:25:00,30.24,30.24,30.22,30.23,1091800.0,21.5408,21.5408,21.5266,21.5337,1091800.0
2007-05-01 12:30:00,30.24,30.24,30.23,30.24,323100.0,21.5408,21.5408,21.5337,21.5408,323100.0
2007-05-01 12:35:00,30.23,30.24,30.22,30.24,406600.0,21.5337,21.5408,21.5266,21.5408,406600.0
2007-05-01 12:40:00,30.24,30.26,30.21,30.21,959800.0,21.5408,21.5551,21.5195,21.5195,959800.0
2007-05-01 12:45:00,30.21,30.22,30.16,30.16,648800.0,21.5195,21.5266,21.4838,21.4838,648800.0
2007-05-01 12:50:00,30.16,30.19,30.16,30.17,422200.0,21.4838,21.5052,21.4838,21.491,422200.0
2007-05-01 12:55:00,30.18,30.18,30.08,30.11,1188600.0,21.4981,21.4981,21.4269,21.4482,1188600.0
2007-05-01 13:00:00,30.11,30.12,30.1,30.12,626800.0,21.4482,21.4554,21.4411,21.4554,626800.0
2007-05-01 13:05:00,30.12,30.14,30.1,30.13,319600.0,21.4554,21.4696,21.4411,21.4625,319600.0
2007-05-01 13:10:00,30.14,30.17,30.11,30.12,766800.0,21.4696,21.491,21.4482,21.4554,766800.0
2007-05-01 13:15:00,30.12,30.16,30.11,30.15,315100.0,21.4554,21.4838,21.4482,21.4767,315100.0
2007-05-01 13:20:00,30.15,30.15,30.12,30.13,265700.0,21.4767,21.4767,21.4554,21.4625,265700.0
2007-05-01 13:25:00,30.13,30.17,30.13,30.17,576500.0,21.4625,21.491,21.4625,21.491,576500.0
2007-05-01 13:30:00,30.17,30.18,30.14,30.18,425200.0,21.491,21.4981,21.4696,21.4981,425200.0
2007-05-01 13:35:00,30.17,30.19,30.15,30.15,349500.0,21.491,21.5052,21.4767,21.4767,349500.0
2007-05-01 13:40:00,30.16,30.21,30.15,30.19,464700.0,21.4838,21.5195,21.4767,21.5052,464700.0
2007-05-01 13:45:00,30.19,30.2,30.19,30.19,231900.0,21.5052,21.5123,21.5052,21.5052,231900.0
2007-05-01 13:50:00,30.2,30.21,30.19,30.2,324100.0,21.5123,21.5195,21.5052,21.5123,324100.0
2007-05-01 13:55:00,30.2,30.21,30.17,30.17,1027200.0,21.5123,21.5195,21.491,21.491,1027200.0
2007-05-01 14:00:00,30.16,30.19,30.14,30.19,511400.0,21.4838,21.5052,21.4696,21.5052,511400.0
2007-05-01 14:05:00,30.19,30.21,30.18,30.21,388800.0,21.5052,21.5195,21.4981,21.5195,388800.0
2007-05-01 14:10:00,30.2,30.22,30.19,30.22,584100.0,21.5123,21.5266,21.5052,21.5266,584100.0
2007-05-01 14:15:00,30.23,30.25,30.19,30.19,494900.0,21.5337,21.548,21.5052,21.5052,494900.0
2007-05-01 14:20:00,30.2,30.26,30.19,30.25,888900.0,21.5123,21.5551,21.5052,21.548,888900.0
2007-05-01 14:25:00,30.25,30.25,30.22,30.25,793300.0,21.548,21.548,21.5266,21.548,793300.0
2007-05-01 14:30:00,30.25,30.25,30.24,30.24,507600.0,21.548,21.548,21.5408,21.5408,507600.0
2007-05-01 14:35:00,30.25,30.28,30.24,30.25,1063500.0,21.548,21.5693,21.5408,21.548,1063500.0
2007-05-01 14:40:00,30.25,30.29,30.25,30.28,800200.0,21.548,21.5764,21.548,21.5693,800200.0
2007-05-01 14:45:00,30.28,30.3,30.28,30.3,701200.0,21.5693,21.5836,21.5693,21.5836,701200.0
2007-05-01 14:50:00,30.3,30.31,30.28,30.29,1181200.0,21.5836,21.5907,21.5693,21.5764,1181200.0
2007-05-01 14:55:00,30.29,30.32,30.28,30.31,870400.0,21.5764,21.5978,21.5693,21.5907,870400.0
2007-05-01 15:00:00,30.31,30.32,30.27,30.28,733600.0,21.5907,21.5978,21.5622,21.5693,733600.0
2007-05-01 15:05:00,30.28,30.3,30.27,30.3,482700.0,21.5693,21.5836,21.5622,21.5836,482700.0
2007-05-01 15:10:00,30.3,30.34,30.29,30.33,1245300.0,21.5836,21.6121,21.5764,21.6049,1245300.0
2007-05-01 15:15:00,30.32,30.33,30.28,30.29,618100.0,21.5978,21.6049,21.5693,21.5764,618100.0
2007-05-01 15:20:00,30.28,30.32,30.28,30.31,685300.0,21.5693,21.5978,21.5693,21.5907,685300.0
2007-05-01 15:25:00,30.3,30.32,30.28,30.28,1289500.0,21.5836,21.5978,21.5693,21.5693,1289500.0
2007-05-01 15:30:00,30.28,30.31,30.18,30.3,1665400.0,21.5693,21.5907,21.4981,21.5836,1665400.0
2007-05-01 15:35:00,30.3,30.32,30.26,30.31,942400.0,21.5836,21.5978,21.5551,21.5907,942400.0
2007-05-01 15:40:00,30.31,30.37,30.31,30.36,1441300.0,21.5907,21.6334,21.5907,21.6263,1441300.0
2007-05-01 15:45:00,30.36,30.41,30.35,30.39,2174800.0,21.6263,21.6619,21.6192,21.6477,2174800.0
2007-05-01 15:50:00,30.39,30.4,30.31,30.36,2252900.0,21.6477,21.6548,21.5907,21.6263,2252900.0
2007-05-01 15:55:00,30.36,30.42,30.32,30.41,2538300.0,21.6263,21.6691,21.5978,21.6619,2538300.0
2007-05-02 09:30:00,30.39,30.41,30.3,30.39,1775900.0,21.6477,21.6619,21.5836,21.6477,1775900.0
2007-05-02 09:35:00,30.38,30.46,30.3,30.46,4221000.0,21.6406,21.6975,21.5836,21.6975,4221000.0
2007-05-02 09:40:00,30.46,30.47,30.42,30.45,718300.0,21.6975,21.7047,21.6691,21.6904,718300.0
2007-05-02 09:45:00,30.46,30.52,30.45,30.5,1816600.0,21.6975,21.7403,21.6904,21.726,1816600.0
2007-05-02 09:50:00,30.49,30.55,30.3,30.55,1048400.0,21.7189,21.7617,21.5836,21.7617,1048400.0
2007-05-02 09:55:00,30.54,30.56,30.43,30.44,1054100.0,21.7545,21.7688,21.6762,21.6833,1054100.0
2007-05-02 10:00:00,30.44,30.5,30.4,30.45,1318300.0,21.6833,21.726,21.6548,21.6904,1318300.0
2007-05-02 10:05:00,30.45,30.46,30.39,30.39,1113100.0,21.6904,21.6975,21.6477,21.6477,1113100.0
2007-05-02 10:10:00,30.39,30.44,30.39,30.42,835600.0,21.6477,21.6833,21.6477,21.6691,835600.0
2007-05-02 10:15:00,30.42,30.45,30.39,30.42,1210500.0,21.6691,21.6904,21.6477,21.6691,1210500.0
2007-05-02 10:20:00,30.42,30.45,30.41,30.42,918700.0,21.6691,21.6904,21.6619,21.6691,918700.0
2007-05-02 10:25:00,30.42,30.44,30.36,30.42,1595900.0,21.6691,21.6833,21.6263,21.6691,1595900.0
2007-05-02 10:30:00,30.43,30.43,30.39,30.43,955500.0,21.6762,21.6762,21.6477,21.6762,955500.0
2007-05-02 10:35:00,30.42,30.49,30.42,30.46,1690300.0,21.6691,21.7189,21.6691,21.6975,1690300.0
2007-05-02 10:40:00,30.45,30.48,30.41,30.47,717000.0,21.6904,21.7118,21.6619,21.7047,717000.0
2007-05-02 10:45:00,30.46,30.47,30.43,30.43,684200.0,21.6975,21.7047,21.6762,21.6762,684200.0
2007-05-02 10:50:00,30.44,30.45,30.41,30.42,395600.0,21.6833,21.6904,21.6619,21.6691,395600.0
2007-05-02 10:55:00,30.42,30.43,30.42,30.43,463300.0,21.6691,21.6762,21.6691,21.6762,463300.0
2007-05-02 11:00:00,30.43,30.45,30.42,30.45,669700.0,21.6762,21.6904,21.6691,21.6904,669700.0
2007-05-02 11:05:00,30.44,30.47,30.4,30.43,1310500.0,21.6833,21.7047,21.6548,21.6762,1310500.0
2007-05-02 11:10:00,30.43,30.44,30.43,30.43,378700.0,21.6762,21.6833,21.6762,21.6762,378700.0
2007-05-02 11:15:00,30.43,30.44,30.41,30.42,373000.0,21.6762,21.6833,21.6619,21.6691,373000.0
2007-05-02 11:20:00,30.43,30.44,30.42,30.43,237100.0,21.6762,21.6833,21.6691,21.6762,237100.0
2007-05-02 11:25:00,30.44,30.44,30.42,30.42,559100.0,21.6833,21.6833,21.6691,21.6691,559100.0
2007-05-02 11:30:00,30.42,30.45,30.41,30.43,508500.0,21.6691,21.6904,21.6619,21.6762,508500.0
2007-05-02 11:35:00,30.44,30.46,30.43,30.45,715600.0,21.6833,21.6975,21.6762,21.6904,715600.0
2007-05-02 11:40:00,30.45,30.46,30.43,30.43,579600.0,21.6904,21.6975,21.6762,21.6762,579600.0
2007-05-02 11:45:00,30.44,30.46,30.43,30.45,415600.0,21.6833,21.6975,21.6762,21.6904,415600.0
2007-05-02 11:50:00,30.45,30.48,30.45,30.45,534500.0,21.6904,21.7118,21.6904,21.6904,534500.0
2007-05-02 11:55:00,30.45,30.46,30.44,30.44,554600.0,21.6904,21.6975,21.6833,21.6833,554600.0
2007-05-02 12:00:00,30.44,30.45,30.43,30.44,507500.0,21.6833,21.6904,21.6762,21.6833,507500.0
2007-05-02 12:05:00,30.44,30.46,30.44,30.45,740000.0,21.6833,21.6975,21.6833,21.6904,740000.0
2007-05-02 12:10:00,30.45,30.46,30.44,30.45,639400.0,21.6904,21.6975,21.6833,21.6904,639400.0
2007-05-02 12:15:00,30.46,30.46,30.45,30.45,73100.0,21.6975,21.6975,21.6904,21.6904,73100.0
2007-05-02 12:20:00,30.45,30.48,30.45,30.46,475100.0,21.6904,21.7118,21.6904,21.6975,475100.0
2007-05-02 12:25:00,30.46,30.47,30.44,30.47,637500.0,21.6975,21.7047,21.6833,21.7047,637500.0
2007-05-02 12:30:00,30.46,30.48,30.46,30.48,346900.0,21.6975,21.7118,21.6975,21.7118,346900.0
2007-05-02 12:35:00,30.48,30.48,30.46,30.47,390400.0,21.7118,21.7118,21.6975,21.7047,390400.0
2007-05-02 12:40:00,30.46,30.48,30.45,30.45,430300.0,21.6975,21.7118,21.6904,21.6904,430300.0
2007-05-02 12:45:00,30.45,30.47,30.45,30.46,348200.0,21.6904,21.7047,21.6904,21.6975,348200.0
2007-05-02 12:50:00,30.47,30.47,30.45,30.45,295300.0,21.7047,21.7047,21.6904,21.6904,295300.0
2007-05-02 12:55:00,30.46,30.46,30.45,30.45,204500.0,21.6975,21.6975,21.6904,21.6904,204500.0
2007-05-02 13:00:00,30.45,30.47,30.45,30.47,194300.0,21.6904,21.7047,21.6904,21.7047,194300.0
2007-05-02 13:05:00,30.46,30.47,30.44,30.46,367700.0,21.6975,21.7047,21.6833,21.6975,367700.0
2007-05-02 13:10:00,30.46,30.47,30.45,30.45,215900.0,21.6975,21.7047,21.6904,21.6904,215900.0
2007-05-02 13:15:00,30.45,30.49,30.45,30.49,403000.0,21.6904,21.7189,21.6904,21.7189,403000.0
2007-05-02 13:20:00,30.48,30.54,30.48,30.52,1947800.0,21.7118,21.7545,21.7118,21.7403,1947800.0
2007-05-02 13:25:00,30.53,30.53,30.51,30.51,407500.0,21.7474,21.7474,21.7332,21.7332,407500.0
2007-05-02 13:30:00,30.51,30.51,30.5,30.5,309500.0,21.7332,21.7332,21.726,21.726,309500.0
2007-05-02 13:35:00,30.5,30.53,30.5,30.53,432000.0,21.726,21.7474,21.726,21.7474,432000.0
2007-05-02 13:40:00,30.53,30.56,30.52,30.55,1048600.0,21.7474,21.7688,21.7403,21.7617,1048600.0
2007-05-02 13:45:00,30.55,30.56,30.54,30.56,317300.0,21.7617,21.7688,21.7545,21.7688,317300.0
2007-05-02 13:50:00,30.56,30.57,30.54,30.55,1066600.0,21.7688,21.7759,21.7545,21.7617,1066600.0
2007-05-02 13:55:00,30.54,30.57,30.54,30.57,407700.0,21.7545,21.7759,21.7545,21.7759,407700.0
2007-05-02 14:00:00,30.57,30.62,30.57,30.6,1795800.0,21.7759,21.8115,21.7759,21.7973,1795800.0
2007-05-02 14:05:00,30.6,30.64,30.6,30.61,1421100.0,21.7973,21.8258,21.7973,21.8044,1421100.0
2007-05-02 14:10:00,30.61,30.66,30.59,30.64,1058700.0,21.8044,21.84,21.7901,21.8258,1058700.0
2007-05-02 14:15:00,30.64,30.68,30.63,30.65,1771900.0,21.8258,21.8543,21.8186,21.8329,1771900.0
2007-05-02 14:20:00,30.65,30.68,30.63,30.65,1309400.0,21.8329,21.8543,21.8186,21.8329,1309400.0
2007-05-02 14:25:00,30.66,30.69,30.65,30.66,793300.0,21.84,21.8614,21.8329,21.84,793300.0
2007-05-02 14:30:00,30.66,30.67,30.6,30.6,2601200.0,21.84,21.8471,21.7973,21.7973,2601200.0
2007-05-02 14:35:00,30.6,30.63,30.56,30.58,1306200.0,21.7973,21.8186,21.7688,21.783,1306200.0
2007-05-02 14:40:00,30.58,30.6,30.57,30.59,788600.0,21.783,21.7973,21.7759,21.7901,788600.0
2007-05-02 14:45:00,30.59,30.65,30.59,30.62,1019700.0,21.7901,21.8329,21.7901,21.8115,1019700.0
2007-05-02 14:50:00,30.63,30.63,30.59,30.59,620700.0,21.8186,21.8186,21.7901,21.7901,620700.0
2007-05-02 14:55:00,30.59,30.62,30.59,30.61,609800.0,21.7901,21.8115,21.7901,21.8044,609800.0
2007-05-02 15:00:00,30.61,30.65,30.59,30.59,963700.0,21.8044,21.8329,21.7901,21.7901,963700.0
2007-05-02 15:05:00,30.59,30.65,30.55,30.56,1795000.0,21.7901,21.8329,21.7617,21.7688,1795000.0
2007-05-02 15:10:00,30.56,30.61,30.56,30.59,843900.0,21.7688,21.8044,21.7688,21.7901,843900.0
2007-05-02 15:15:00,30.59,30.64,30.59,30.62,1182200.0,21.7901,21.8258,21.7901,21.8115,1182200.0
2007-05-02 15:20:00,30.63,30.63,30.57,30.57,1246200.0,21.8186,21.8186,21.7759,21.7759,1246200.0
2007-05-02 15:25:00,30.58,30.61,30.57,30.6,754300.0,21.783,21.8044,21.7759,21.7973,754300.0
2007-05-02 15:30:00,30.61,30.65,30.59,30.65,1076700.0,21.8044,21.8329,21.7901,21.8329,1076700.0
2007-05-02 15:35:00,30.64,30.65,30.6,30.61,1617800.0,21.8258,21.8329,21.7973,21.8044,1617800.0
2007-05-02 15:40:00,30.6,30.61,30.55,30.56,1824200.0,21.7973,21.8044,21.7617,21.7688,1824200.0
2007-05-02 15:45:00,30.55,30.56,30.52,30.55,1845400.0,21.7617,21.7688,21.7403,21.7617,1845400.0
2007-05-02 15:50:00,30.56,30.57,30.4,30.54,1253100.0,21.7688,21.7759,21.6548,21.7545,1253100.0
2007-05-02 15:55:00,30.55,30.61,30.54,30.61,1432300.0,21.7617,21.8044,21.7545,21.8044,1432300.0
2007-05-03 09:30:00,30.6,30.65,30.53,30.63,2292200.0,21.7973,21.8329,21.7474,21.8186,2292200.0
2007-05-03 09:35:00,30.63,30.65,30.56,30.64,678700.0,21.8186,21.8329,21.7688,21.8258,678700.0
2007-05-03 09:40:00,30.64,30.68,30.62,30.67,818900.0,21.8258,21.8543,21.8115,21.8471,818900.0
2007-05-03 09:45:00,30.67,30.69,30.59,30.65,1197400.0,21.8471,21.8614,21.7901,21.8329,1197400.0
2007-05-03 09:50:00,30.65,30.72,30.65,30.7,1023200.0,21.8329,21.8828,21.8329,21.8685,1023200.0
2007-05-03 09:55:00,30.69,30.77,30.68,30.77,1299400.0,21.8614,21.9184,21.8543,21.9184,1299400.0
2007-05-03 10:00:00,30.77,30.89,30.75,30.86,2837700.0,21.9184,22.0038,21.9041,21.9825,2837700.0
2007-05-03 10:05:00,30.86,30.93,30.84,30.88,1890700.0,21.9825,22.0323,21.9682,21.9967,1890700.0
2007-05-03 10:10:00,30.89,30.91,30.81,30.82,1368500.0,22.0038,22.0181,21.9469,21.954,1368500.0
2007-05-03 10:15:00,30.82,30.85,30.8,30.85,814800.0,21.954,21.9754,21.9397,21.9754,814800.0
2007-05-03 10:20:00,30.85,30.87,30.84,30.86,1489300.0,21.9754,21.9896,21.9682,21.9825,1489300.0
2007-05-03 10:25:00,30.87,30.99,30.86,30.93,3906500.0,21.9896,22.0751,21.9825,22.0323,3906500.0
2007-05-03 10:30:00,30.93,30.93,30.88,30.88,1200800.0,22.0323,22.0323,21.9967,21.9967,1200800.0
2007-05-03 10:35:00,30.89,30.9,30.88,30.9,1119900.0,22.0038,22.011,21.9967,22.011,1119900.0
2007-05-03 10:40:00,30.89,30.97,30.89,30.95,924200.0,22.0038,22.0608,22.0038,22.0466,924200.0
2007-05-03 10:45:00,30.95,30.97,30.9,30.94,631900.0,22.0466,22.0608,22.011,22.0395,631900.0
2007-05-03 10:50:00,30.95,30.99,30.94,30.98,1580100.0,22.0466,22.0751,22.0395,22.068,1580100.0
2007-05-03 10:55:00,30.97,30.99,30.96,30.97,1261700.0,22.0608,22.0751,22.0537,22.0608,1261700.0
2007-05-03 11:00:00,30.97,31.0,30.96,30.98,1413700.0,22.0608,22.0822,22.0537,22.068,1413700.0
2007-05-03 11:05:00,30.98,30.99,30.96,30.96,711800.0,22.068,22.0751,22.0537,22.0537,711800.0
2007-05-03 11:10:00,30.96,30.98,30.95,30.97,1084400.0,22.0537,22.068,22.0466,22.0608,1084400.0
2007-05-03 11:15:00,30.98,30.98,30.96,30.96,991900.0,22.068,22.068,22.0537,22.0537,991900.0
2007-05-03 11:20:00,30.96,31.0,30.95,30.98,1681900.0,22.0537,22.0822,22.0466,22.068,1681900.0
2007-05-03 11:25:00,30.98,31.0,30.95,30.98,1395300.0,22.068,22.0822,22.0466,22.068,1395300.0
2007-05-03 11:30:00,30.97,30.98,30.95,30.95,787000.0,22.0608,22.068,22.0466,22.0466,787000.0
2007-05-03 11:35:00,30.95,30.96,30.94,30.94,482200.0,22.0466,22.0537,22.0395,22.0395,482200.0
2007-05-03 11:40:00,30.94,30.95,30.91,30.95,974200.0,22.0395,22.0466,22.0181,22.0466,974200.0
2007-05-03 11:45:00,30.95,30.97,30.93,30.95,655600.0,22.0466,22.0608,22.0323,22.0466,655600.0
2007-05-03 11:50:00,30.95,30.98,30.95,30.97,905900.0,22.0466,22.068,22.0466,22.0608,905900.0
2007-05-03 11:55:00,30.97,30.98,30.96,30.97,299800.0,22.0608,22.068,22.0537,22.0608,299800.0
2007-05-03 12:00:00,30.97,30.99,30.96,30.97,873800.0,22.0608,22.0751,22.0537,22.0608,873800.0
2007-05-03 12:05:00,30.97,30.98,30.93,30.94,934700.0,22.0608,22.068,22.0323,22.0395,934700.0
2007-05-03 12:10:00,30.93,30.96,30.93,30.95,481000.0,22.0323,22.0537,22.0323,22.0466,481000.0
2007-05-03 12:15:00,30.95,30.98,30.94,30.97,515500.0,22.0466,22.068,22.0395,22.0608,515500.0
2007-05-03 12:20:00,30.96,30.97,30.94,30.94,507400.0,22.0537,22.0608,22.0395,22.0395,507400.0
2007-05-03 12:25:00,30.94,30.96,30.9,30.9,826400.0,22.0395,22.0537,22.011,22.011,826400.0
2007-05-03 12:30:00,30.9,30.95,30.9,30.95,601100.0,22.011,22.0466,22.011,22.0466,601100.0
2007-05-03 12:35:00,30.95,30.96,30.92,30.93,989800.0,22.0466,22.0537,22.0252,22.0323,989800.0
2007-05-03 12:40:00,30.93,30.97,30.93,30.97,529400.0,22.0323,22.0608,22.0323,22.0608,529400.0
2007-05-03 12:45:00,30.96,30.97,30.9,30.96,673600.0,22.0537,22.0608,22.011,22.0537,673600.0
2007-05-03 12:50:00,30.96,30.98,30.96,30.96,344900.0,22.0537,22.068,22.0537,22.0537,344900.0
2007-05-03 12:55:00,30.96,30.98,30.95,30.96,1253700.0,22.0537,22.068,22.0466,22.0537,1253700.0
2007-05-03 13:00:00,30.95,30.97,30.95,30.97,532000.0,22.0466,22.0608,22.0466,22.0608,532000.0
2007-05-03 13:05:00,30.96,30.97,30.95,30.95,286100.0,22.0537,22.0608,22.0466,22.0466,286100.0
2007-05-03 13:10:00,30.95,30.97,30.95,30.97,324000.0,22.0466,22.0608,22.0466,22.0608,324000.0
2007-05-03 13:15:00,30.97,30.97,30.96,30.96,119600.0,22.0608,22.0608,22.0537,22.0537,119600.0
2007-05-03 13:20:00,30.96,30.97,30.94,30.95,455500.0,22.0537,22.0608,22.0395,22.0466,455500.0
2007-05-03 13:25:00,30.95,30.97,30.93,30.96,1332900.0,22.0466,22.0608,22.0323,22.0537,1332900.0
2007-05-03 13:30:00,30.97,30.97,30.93,30.94,1041900.0,22.0608,22.0608,22.0323,22.0395,1041900.0
2007-05-03 13:35:00,30.94,30.95,30.93,30.95,606200.0,22.0395,22.0466,22.0323,22.0466,606200.0
2007-05-03 13:40:00,30.95,30.97,30.94,30.96,830800.0,22.0466,22.0608,22.0395,22.0537,830800.0
2007-05-03 13:45:00,30.97,30.98,30.96,30.98,535100.0,22.0608,22.068,22.0537,22.068,535100.0
2007-05-03 13:50:00,30.97,30.98,30.96,30.97,486200.0,22.0608,22.068,22.0537,22.0608,486200.0
2007-05-03 13:55:00,30.97,30.98,30.97,30.97,270600.0,22.0608,22.068,22.0608,22.0608,270600.0
2007-05-03 14:00:00,30.97,30.98,30.96,30.96,236400.0,22.0608,22.068,22.0537,22.0537,236400.0
2007-05-03 14:05:00,30.97,30.98,30.95,30.96,829800.0,22.0608,22.068,22.0466,22.0537,829800.0
2007-05-03 14:10:00,30.97,30.97,30.95,30.96,547500.0,22.0608,22.0608,22.0466,22.0537,547500.0
2007-05-03 14:15:00,30.96,30.98,30.96,30.97,653000.0,22.0537,22.068,22.0537,22.0608,653000.0
2007-05-03 14:20:00,30.98,31.0,30.94,30.96,894300.0,22.068,22.0822,22.0395,22.0537,894300.0
2007-05-03 14:25:00,30.96,30.97,30.95,30.97,860500.0,22.0537,22.0608,22.0466,22.0608,860500.0
2007-05-03 14:30:00,30.96,30.97,30.96,30.97,276100.0,22.0537,22.0608,22.0537,22.0608,276100.0
2007-05-03 14:35:00,30.96,30.97,30.94,30.96,1028200.0,22.0537,22.0608,22.0395,22.0537,1028200.0
2007-05-03 14:40:00,30.95,30.97,30.95,30.96,572900.0,22.0466,22.0608,22.0466,22.0537,572900.0
2007-05-03 14:45:00,30.96,30.97,30.95,30.95,459800.0,22.0537,22.0608,22.0466,22.0466,459800.0
2007-05-03 14:50:00,30.96,30.98,30.95,30.97,1048200.0,22.0537,22.068,22.0466,22.0608,1048200.0
2007-05-03 14:55:00,30.98,30.98,30.97,30.98,448100.0,22.068,22.068,22.0608,22.068,448100.0
2007-05-03 15:00:00,30.97,30.99,30.97,30.97,830300.0,22.0608,22.0751,22.0608,22.0608,830300.0
2007-05-03 15:05:00,30.97,30.99,30.97,30.98,1026600.0,22.0608,22.0751,22.0608,22.068,1026600.0
2007-05-03 15:10:00,30.98,30.99,30.96,30.96,623200.0,22.068,22.0751,22.0537,22.0537,623200.0
2007-05-03 15:15:00,30.96,30.98,30.96,30.98,497000.0,22.0537,22.068,22.0537,22.068,497000.0
2007-05-03 15:20:00,30.98,30.98,30.96,30.97,906200.0,22.068,22.068,22.0537,22.0608,906200.0
2007-05-03 15:25:00,30.97,30.98,30.96,30.97,603800.0,22.0608,22.068,22.0537,22.0608,603800.0
2007-05-03 15:30:00,30.98,30.98,30.96,30.97,1276400.0,22.068,22.068,22.0537,22.0608,1276400.0
2007-05-03 15:35:00,30.98,30.98,30.95,30.98,2064500.0,22.068,22.068,22.0466,22.068,2064500.0
2007-05-03 15:40:00,30.97,30.99,30.96,30.97,1918200.0,22.0608,22.0751,22.0537,22.0608,1918200.0
2007-05-03 15:45:00,30.97,30.98,30.96,30.97,1325000.0,22.0608,22.068,22.0537,22.0608,1325000.0
2007-05-03 15:50:00,30.97,30.98,30.92,30.95,3407800.0,22.0608,22.068,22.0252,22.0466,3407800.0
2007-05-03 15:55:00,30.94,30.98,30.89,30.98,2550300.0,22.0395,22.068,22.0038,22.068,2550300.0
2007-05-04 09:30:00,30.68,30.7,30.56,30.56,4457100.0,21.8543,21.8685,21.7688,21.7688,4457100.0
2007-05-04 09:35:00,30.56,30.65,30.42,30.42,3036100.0,21.7688,21.8329,21.6691,21.6691,3036100.0
2007-05-04 09:40:00,30.42,30.65,30.31,30.38,4195400.0,21.6691,21.8329,21.5907,21.6406,4195400.0
2007-05-04 09:45:00,30.38,30.39,30.29,30.29,1690200.0,21.6406,21.6477,21.5764,21.5764,1690200.0
2007-05-04 09:50:00,30.3,30.45,30.3,30.43,1570700.0,21.5836,21.6904,21.5836,21.6762,1570700.0
2007-05-04 09:55:00,30.43,30.49,30.42,30.43,917100.0,21.6762,21.7189,21.6691,21.6762,917100.0
2007-05-04 10:00:00,30.43,30.46,30.37,30.4,1372900.0,21.6762,21.6975,21.6334,21.6548,1372900.0
2007-05-04 10:05:00,30.39,30.65,30.35,30.4,1307900.0,21.6477,21.8329,21.6192,21.6548,1307900.0
2007-05-04 10:10:00,30.4,30.44,30.39,30.4,742500.0,21.6548,21.6833,21.6477,21.6548,742500.0
2007-05-04 10:15:00,30.39,30.48,30.39,30.45,798400.0,21.6477,21.7118,21.6477,21.6904,798400.0
2007-05-04 10:20:00,30.45,30.49,30.44,30.46,418400.0,21.6904,21.7189,21.6833,21.6975,418400.0
2007-05-04 10:25:00,30.46,30.55,30.44,30.55,1952900.0,21.6975,21.7617,21.6833,21.7617,1952900.0
2007-05-04 10:30:00,30.55,30.55,30.5,30.5,1313300.0,21.7617,21.7617,21.726,21.726,1313300.0
2007-05-04 10:35:00,30.5,30.56,30.5,30.55,900200.0,21.726,21.7688,21.726,21.7617,900200.0
2007-05-04 10:40:00,30.55,30.56,30.53,30.54,650500.0,21.7617,21.7688,21.7474,21.7545,650500.0
2007-05-04 10:45:00,30.54,30.55,30.52,30.54,463700.0,21.7545,21.7617,21.7403,21.7545,463700.0
2007-05-04 10:50:00,30.54,30.64,30.54,30.64,2120000.0,21.7545,21.8258,21.7545,21.8258,2120000.0
2007-05-04 10:55:00,30.64,30.65,30.6,30.61,844700.0,21.8258,21.8329,21.7973,21.8044,844700.0
2007-05-04 11:00:00,30.61,30.65,30.59,30.59,1023000.0,21.8044,21.8329,21.7901,21.7901,1023000.0
2007-05-04 11:05:00,30.59,30.59,30.54,30.56,707700.0,21.7901,21.7901,21.7545,21.7688,707700.0
2007-05-04 11:10:00,30.55,30.57,30.52,30.53,598700.0,21.7617,21.7759,21.7403,21.7474,598700.0
2007-05-04 11:15:00,30.52,30.53,30.5,30.5,763800.0,21.7403,21.7474,21.726,21.726,763800.0
2007-05-04 11:20:00,30.5,30.51,30.46,30.49,1113400.0,21.726,21.7332,21.6975,21.7189,1113400.0
2007-05-04 11:25:00,30.5,30.5,30.46,30.5,983300.0,21.726,21.726,21.6975,21.726,983300.0
2007-05-04 11:30:00,30.5,30.5,30.45,30.45,453900.0,21.726,21.726,21.6904,21.6904,453900.0
2007-05-04 11:35:00,30.45,30.5,30.45,30.48,1237300.0,21.6904,21.726,21.6904,21.7118,1237300.0
2007-05-04 11:40:00,30.49,30.53,30.46,30.53,713400.0,21.7189,21.7474,21.6975,21.7474,713400.0
2007-05-04 11:45:00,30.51,30.52,30.49,30.5,1404200.0,21.7332,21.7403,21.7189,21.726,1404200.0
2007-05-04 11:50:00,30.5,30.51,30.48,30.49,851100.0,21.726,21.7332,21.7118,21.7189,851100.0
2007-05-04 11:55:00,30.5,30.51,30.48,30.51,512600.0,21.726,21.7332,21.7118,21.7332,512600.0
2007-05-04 12:00:00,30.5,30.51,30.49,30.49,1919500.0,21.726,21.7332,21.7189,21.7189,1919500.0
2007-05-04 12:05:00,30.49,30.51,30.49,30.51,508600.0,21.7189,21.7332,21.7189,21.7332,508600.0
2007-05-04 12:10:00,30.51,30.51,30.47,30.49,3047500.0,21.7332,21.7332,21.7047,21.7189,3047500.0
2007-05-04 12:15:00,30.5,30.5,30.48,30.48,2657100.0,21.726,21.726,21.7118,21.7118,2657100.0
2007-05-04 12:20:00,30.49,30.49,30.37,30.38,1860700.0,21.7189,21.7189,21.6334,21.6406,1860700.0
2007-05-04 12:25:00,30.38,30.44,30.36,30.42,1657500.0,21.6406,21.6833,21.6263,21.6691,1657500.0
2007-05-04 12:30:00,30.41,30.42,30.38,30.38,917500.0,21.6619,21.6691,21.6406,21.6406,917500.0
2007-05-04 12:35:00,30.39,30.42,30.37,30.42,775600.0,21.6477,21.6691,21.6334,21.6691,775600.0
2007-05-04 12:40:00,30.41,30.43,30.4,30.4,742300.0,21.6619,21.6762,21.6548,21.6548,742300.0
2007-05-04 12:45:00,30.4,30.45,30.4,30.45,516200.0,21.6548,21.6904,21.6548,21.6904,516200.0
2007-05-04 12:50:00,30.45,30.46,30.42,30.44,789600.0,21.6904,21.6975,21.6691,21.6833,789600.0
2007-05-04 12:55:00,30.44,30.46,30.43,30.46,482000.0,21.6833,21.6975,21.6762,21.6975,482000.0
2007-05-04 13:00:00,30.46,30.49,30.45,30.48,2226100.0,21.6975,21.7189,21.6904,21.7118,2226100.0
2007-05-04 13:05:00,30.48,30.49,30.45,30.48,507900.0,21.7118,21.7189,21.6904,21.7118,507900.0
2007-05-04 13:10:00,30.49,30.5,30.47,30.49,637500.0,21.7189,21.726,21.7047,21.7189,637500.0
2007-05-04 13:15:00,30.5,30.51,30.48,30.49,1029800.0,21.726,21.7332,21.7118,21.7189,1029800.0
2007-05-04 13:20:00,30.48,30.53,30.48,30.52,969000.0,21.7118,21.7474,21.7118,21.7403,969000.0
2007-05-04 13:25:00,30.52,30.56,30.51,30.53,832000.0,21.7403,21.7688,21.7332,21.7474,832000.0
2007-05-04 13:30:00,30.53,30.59,30.52,30.58,559300.0,21.7474,21.7901,21.7403,21.783,559300.0
2007-05-04 13:35:00,30.59,30.59,30.56,30.56,437300.0,21.7901,21.7901,21.7688,21.7688,437300.0
2007-05-04 13:40:00,30.56,30.57,30.52,30.53,324600.0,21.7688,21.7759,21.7403,21.7474,324600.0
2007-05-04 13:45:00,30.53,30.55,30.51,30.51,495400.0,21.7474,21.7617,21.7332,21.7332,495400.0
2007-05-04 13:50:00,30.51,30.52,30.47,30.48,509500.0,21.7332,21.7403,21.7047,21.7118,509500.0
2007-05-04 13:55:00,30.47,30.49,30.43,30.44,1183500.0,21.7047,21.7189,21.6762,21.6833,1183500.0
2007-05-04 14:00:00,30.44,30.47,30.42,30.46,980400.0,21.6833,21.7047,21.6691,21.6975,980400.0
2007-05-04 14:05:00,30.46,30.47,30.45,30.46,690500.0,21.6975,21.7047,21.6904,21.6975,690500.0
2007-05-04 14:10:00,30.46,30.51,30.46,30.5,351600.0,21.6975,21.7332,21.6975,21.726,351600.0
2007-05-04 14:15:00,30.5,30.52,30.48,30.48,725000.0,21.726,21.7403,21.7118,21.7118,725000.0
2007-05-04 14:20:00,30.49,30.5,30.46,30.5,490700.0,21.7189,21.726,21.6975,21.726,490700.0
2007-05-04 14:25:00,30.49,30.5,30.45,30.48,865000.0,21.7189,21.726,21.6904,21.7118,865000.0
2007-05-04 14:30:00,30.48,30.49,30.46,30.48,532100.0,21.7118,21.7189,21.6975,21.7118,532100.0
2007-05-04 14:35:00,30.47,30.49,30.44,30.46,955500.0,21.7047,21.7189,21.6833,21.6975,955500.0
2007-05-04 14:40:00,30.46,30.5,30.41,30.41,394900.0,21.6975,21.726,21.6619,21.6619,394900.0
2007-05-04 14:45:00,30.41,30.46,30.41,30.45,1014100.0,21.6619,21.6975,21.6619,21.6904,1014100.0
2007-05-04 14:50:00,30.46,30.58,30.43,30.5,1802100.0,21.6975,21.783,21.6762,21.726,1802100.0
2007-05-04 14:55:00,30.5,30.58,30.47,30.57,2447600.0,21.726,21.783,21.7047,21.7759,2447600.0
2007-05-04 15:00:00,30.56,30.58,30.53,30.53,1556700.0,21.7688,21.783,21.7474,21.7474,1556700.0
2007-05-04 15:05:00,30.53,30.61,30.53,30.61,3108200.0,21.7474,21.8044,21.7474,21.8044,3108200.0
2007-05-04 15:10:00,30.6,30.65,30.57,30.58,1608400.0,21.7973,21.8329,21.7759,21.783,1608400.0
2007-05-04 15:15:00,30.58,30.6,30.51,30.57,1884600.0,21.783,21.7973,21.7332,21.7759,1884600.0
2007-05-04 15:20:00,30.56,30.58,30.54,30.57,878700.0,21.7688,21.783,21.7545,21.7759,878700.0
2007-05-04 15:25:00,30.58,30.64,30.57,30.6,1481300.0,21.783,21.8258,21.7759,21.7973,1481300.0
2007-05-04 15:30:00,30.6,30.61,30.58,30.59,899100.0,21.7973,21.8044,21.783,21.7901,899100.0
2007-05-04 15:35:00,30.59,30.6,30.47,30.47,1321700.0,21.7901,21.7973,21.7047,21.7047,1321700.0
2007-05-04 15:40:00,30.47,30.57,30.46,30.57,1828400.0,21.7047,21.7759,21.6975,21.7759,1828400.0
2007-05-04 15:45:00,30.57,30.58,30.47,30.51,2115800.0,21.7759,21.783,21.7047,21.7332,2115800.0
2007-05-04 15:50:00,30.51,30.56,30.5,30.51,1843500.0,21.7332,21.7688,21.726,21.7332,1843500.0
2007-05-04 15:55:00,30.5,30.56,30.5,30.56,1637400.0,21.726,21.7688,21.726,21.7688,1637400.0
2007-05-07 09:30:00,30.51,30.61,30.48,30.59,2157600.0,21.7332,21.8044,21.7118,21.7901,2157600.0
2007-05-07 09:35:00,30.6,30.61,30.55,30.6,2008800.0,21.7973,21.8044,21.7617,21.7973,2008800.0
2007-05-07 09:40:00,30.6,30.71,30.57,30.65,2187400.0,21.7973,21.8756,21.7759,21.8329,2187400.0
2007-05-07 09:45:00,30.65,30.66,30.62,30.65,762700.0,21.8329,21.84,21.8115,21.8329,762700.0
2007-05-07 09:50:00,30.65,30.68,30.64,30.68,978900.0,21.8329,21.8543,21.8258,21.8543,978900.0
2007-05-07 09:55:00,30.68,30.69,30.6,30.6,566600.0,21.8543,21.8614,21.7973,21.7973,566600.0
2007-05-07 10:00:00,30.6,30.66,30.6,30.62,570600.0,21.7973,21.84,21.7973,21.8115,570600.0
2007-05-07 10:05:00,30.63,30.68,30.62,30.68,1069000.0,21.8186,21.8543,21.8115,21.8543,1069000.0
2007-05-07 10:10:00,30.68,30.69,30.62,30.63,748400.0,21.8543,21.8614,21.8115,21.8186,748400.0
2007-05-07 10:15:00,30.62,30.63,30.59,30.61,1026400.0,21.8115,21.8186,21.7901,21.8044,1026400.0
2007-05-07 10:20:00,30.61,30.65,30.61,30.63,459900.0,21.8044,21.8329,21.8044,21.8186,459900.0
2007-05-07 10:25:00,30.63,30.63,30.6,30.63,391700.0,21.8186,21.8186,21.7973,21.8186,391700.0
2007-05-07 10:30:00,30.63,30.65,30.62,30.63,312600.0,21.8186,21.8329,21.8115,21.8186,312600.0
2007-05-07 10:35:00,30.63,30.65,30.62,30.64,341000.0,21.8186,21.8329,21.8115,21.8258,341000.0
2007-05-07 10:40:00,30.63,30.64,30.61,30.63,311000.0,21.8186,21.8258,21.8044,21.8186,311000.0
2007-05-07 10:45:00,30.63,30.64,30.6,30.64,450300.0,21.8186,21.8258,21.7973,21.8258,450300.0
2007-05-07 10:50:00,30.63,30.64,30.6,30.61,516900.0,21.8186,21.8258,21.7973,21.8044,516900.0
2007-05-07 10:55:00,30.61,30.62,30.58,30.62,370700.0,21.8044,21.8115,21.783,21.8115,370700.0
2007-05-07 11:00:00,30.62,30.65,30.61,30.64,1158200.0,21.8115,21.8329,21.8044,21.8258,1158200.0
2007-05-07 11:05:00,30.64,30.64,30.63,30.64,106000.0,21.8258,21.8258,21.8186,21.8258,106000.0
2007-05-07 11:10:00,30.64,30.64,30.6,30.61,1231500.0,21.8258,21.8258,21.7973,21.8044,1231500.0
2007-05-07 11:15:00,30.62,30.62,30.6,30.6,326100.0,21.8115,21.8115,21.7973,21.7973,326100.0
2007-05-07 11:20:00,30.6,30.61,30.6,30.61,655300.0,21.7973,21.8044,21.7973,21.8044,655300.0
2007-05-07 11:25:00,30.61,30.64,30.58,30.63,1037900.0,21.8044,21.8258,21.783,21.8186,1037900.0
2007-05-07 11:30:00,30.64,30.65,30.63,30.64,287700.0,21.8258,21.8329,21.8186,21.8258,287700.0
2007-05-07 11:35:00,30.63,30.64,30.61,30.63,312100.0,21.8186,21.8258,21.8044,21.8186,312100.0
2007-05-07 11:40:00,30.63,30.65,30.62,30.64,262300.0,21.8186,21.8329,21.8115,21.8258,262300.0
2007-05-07 11:45:00,30.64,30.65,30.63,30.63,192900.0,21.8258,21.8329,21.8186,21.8186,192900.0
2007-05-07 11:50:00,30.63,30.64,30.62,30.62,166700.0,21.8186,21.8258,21.8115,21.8115,166700.0
2007-05-07 11:55:00,30.63,30.63,30.61,30.62,405100.0,21.8186,21.8186,21.8044,21.8115,405100.0
2007-05-07 12:00:00,30.62,30.63,30.61,30.61,281100.0,21.8115,21.8186,21.8044,21.8044,281100.0
2007-05-07 12:05:00,30.6,30.61,30.58,30.58,311000.0,21.7973,21.8044,21.783,21.783,311000.0
2007-05-07 12:10:00,30.58,30.61,30.58,30.6,303600.0,21.783,21.8044,21.783,21.7973,303600.0
2007-05-07 12:15:00,30.6,30.61,30.58,30.58,356600.0,21.7973,21.8044,21.783,21.783,356600.0
2007-05-07 12:20:00,30.59,30.6,30.58,30.59,740500.0,21.7901,21.7973,21.783,21.7901,740500.0
2007-05-07 12:25:00,30.59,30.61,30.58,30.6,287600.0,21.7901,21.8044,21.783,21.7973,287600.0
2007-05-07 12:30:00,30.6,30.61,30.59,30.61,237100.0,21.7973,21.8044,21.7901,21.8044,237100.0
2007-05-07 12:35:00,30.6,30.61,30.57,30.58,592100.0,21.7973,21.8044,21.7759,21.783,592100.0
2007-05-07 12:40:00,30.58,30.59,30.58,30.59,344200.0,21.783,21.7901,21.783,21.7901,344200.0
2007-05-07 12:45:00,30.58,30.59,30.58,30.59,92400.0,21.783,21.7901,21.783,21.7901,92400.0
2007-05-07 12:50:00,30.59,30.59,30.58,30.58,212700.0,21.7901,21.7901,21.783,21.783,212700.0
2007-05-07 12:55:00,30.58,30.59,30.58,30.58,266100.0,21.783,21.7901,21.783,21.783,266100.0
2007-05-07 13:00:00,30.59,30.59,30.58,30.59,175400.0,21.7901,21.7901,21.783,21.7901,175400.0
2007-05-07 13:05:00,30.59,30.59,30.58,30.58,95200.0,21.7901,21.7901,21.783,21.783,95200.0
2007-05-07 13:10:00,30.58,30.61,30.58,30.61,551000.0,21.783,21.8044,21.783,21.8044,551000.0
2007-05-07 13:15:00,30.62,30.64,30.6,30.63,563300.0,21.8115,21.8258,21.7973,21.8186,563300.0
2007-05-07 13:20:00,30.64,30.64,30.61,30.61,459600.0,21.8258,21.8258,21.8044,21.8044,459600.0
2007-05-07 13:25:00,30.62,30.63,30.61,30.61,774500.0,21.8115,21.8186,21.8044,21.8044,774500.0
2007-05-07 13:30:00,30.61,30.64,30.61,30.63,514400.0,21.8044,21.8258,21.8044,21.8186,514400.0
2007-05-07 13:35:00,30.63,30.67,30.63,30.66,837700.0,21.8186,21.8471,21.8186,21.84,837700.0
2007-05-07 13:40:00,30.66,30.67,30.6,30.66,691100.0,21.84,21.8471,21.7973,21.84,691100.0
2007-05-07 13:45:00,30.66,30.67,30.65,30.66,261100.0,21.84,21.8471,21.8329,21.84,261100.0
2007-05-07 13:50:00,30.67,30.69,30.66,30.68,1002400.0,21.8471,21.8614,21.84,21.8543,1002400.0
2007-05-07 13:55:00,30.68,30.69,30.67,30.67,625200.0,21.8543,21.8614,21.8471,21.8471,625200.0
2007-05-07 14:00:00,30.67,30.68,30.66,30.66,214300.0,21.8471,21.8543,21.84,21.84,214300.0
2007-05-07 14:05:00,30.66,30.69,30.66,30.68,492700.0,21.84,21.8614,21.84,21.8543,492700.0
2007-05-07 14:10:00,30.68,30.7,30.68,30.68,316000.0,21.8543,21.8685,21.8543,21.8543,316000.0
2007-05-07 14:15:00,30.68,30.73,30.68,30.7,1026500.0,21.8543,21.8899,21.8543,21.8685,1026500.0
2007-05-07 14:20:00,30.7,30.71,30.69,30.7,789600.0,21.8685,21.8756,21.8614,21.8685,789600.0
2007-05-07 14:25:00,30.7,30.71,30.68,30.7,888200.0,21.8685,21.8756,21.8543,21.8685,888200.0
2007-05-07 14:30:00,30.7,30.72,30.7,30.71,408000.0,21.8685,21.8828,21.8685,21.8756,408000.0
2007-05-07 14:35:00,30.71,30.73,30.7,30.71,1110600.0,21.8756,21.8899,21.8685,21.8756,1110600.0
2007-05-07 14:40:00,30.71,30.73,30.7,30.71,570900.0,21.8756,21.8899,21.8685,21.8756,570900.0
2007-05-07 14:45:00,30.71,30.72,30.7,30.7,197800.0,21.8756,21.8828,21.8685,21.8685,197800.0
2007-05-07 14:50:00,30.7,30.71,30.7,30.7,498000.0,21.8685,21.8756,21.8685,21.8685,498000.0
2007-05-07 14:55:00,30.7,30.74,30.7,30.73,477700.0,21.8685,21.897,21.8685,21.8899,477700.0
2007-05-07 15:00:00,30.74,30.74,30.7,30.71,1036200.0,21.897,21.897,21.8685,21.8756,1036200.0
2007-05-07 15:05:00,30.71,30.72,30.7,30.7,864000.0,21.8756,21.8828,21.8685,21.8685,864000.0
2007-05-07 15:10:00,30.7,30.75,30.7,30.72,869500.0,21.8685,21.9041,21.8685,21.8828,869500.0
2007-05-07 15:15:00,30.72,30.73,30.72,30.72,1922500.0,21.8828,21.8899,21.8828,21.8828,1922500.0
2007-05-07 15:20:00,30.72,30.74,30.71,30.73,914700.0,21.8828,21.897,21.8756,21.8899,914700.0
2007-05-07 15:25:00,30.73,30.75,30.73,30.74,710000.0,21.8899,21.9041,21.8899,21.897,710000.0
2007-05-07 15:30:00,30.74,30.76,30.72,30.72,922000.0,21.897,21.9112,21.8828,21.8828,922000.0
2007-05-07 15:35:00,30.72,30.74,30.7,30.7,1024400.0,21.8828,21.897,21.8685,21.8685,1024400.0
2007-05-07 15:40:00,30.7,30.72,30.69,30.69,804700.0,21.8685,21.8828,21.8614,21.8614,804700.0
2007-05-07 15:45:00,30.69,30.73,30.68,30.7,2114200.0,21.8614,21.8899,21.8543,21.8685,2114200.0
2007-05-07 15:50:00,30.7,30.71,30.65,30.7,5474600.0,21.8685,21.8756,21.8329,21.8685,5474600.0
2007-05-07 15:55:00,30.71,30.75,30.69,30.69,969900.0,21.8756,21.9041,21.8614,21.8614,969900.0
2007-05-08 09:30:00,30.67,30.68,30.58,30.66,2882300.0,21.8471,21.8543,21.783,21.84,2882300.0
2007-05-08 09:35:00,30.67,30.71,30.65,30.69,734300.0,21.8471,21.8756,21.8329,21.8614,734300.0
2007-05-08 09:40:00,30.69,30.71,30.68,30.68,2221500.0,21.8614,21.8756,21.8543,21.8543,2221500.0
2007-05-08 09:45:00,30.68,30.68,30.65,30.66,386200.0,21.8543,21.8543,21.8329,21.84,386200.0
2007-05-08 09:50:00,30.65,30.66,30.65,30.66,282400.0,21.8329,21.84,21.8329,21.84,282400.0
2007-05-08 09:55:00,30.66,30.68,30.65,30.67,303900.0,21.84,21.8543,21.8329,21.8471,303900.0
2007-05-08 10:00:00,30.66,30.69,30.66,30.68,397400.0,21.84,21.8614,21.84,21.8543,397400.0
2007-05-08 10:05:00,30.68,30.75,30.68,30.75,903100.0,21.8543,21.9041,21.8543,21.9041,903100.0
2007-05-08 10:10:00,30.74,30.75,30.72,30.73,1112600.0,21.897,21.9041,21.8828,21.8899,1112600.0
2007-05-08 10:15:00,30.72,30.74,30.67,30.7,741500.0,21.8828,21.897,21.8471,21.8685,741500.0
2007-05-08 10:20:00,30.7,30.7,30.65,30.66,606000.0,21.8685,21.8685,21.8329,21.84,606000.0
2007-05-08 10:25:00,30.66,30.69,30.65,30.67,356100.0,21.84,21.8614,21.8329,21.8471,356100.0
2007-05-08 10:30:00,30.67,30.68,30.66,30.67,873800.0,21.8471,21.8543,21.84,21.8471,873800.0
2007-05-08 10:35:00,30.67,30.69,30.67,30.67,211700.0,21.8471,21.8614,21.8471,21.8471,211700.0
2007-05-08 10:40:00,30.67,30.72,30.67,30.72,504000.0,21.8471,21.8828,21.8471,21.8828,504000.0
2007-05-08 10:45:00,30.72,30.75,30.7,30.7,606900.0,21.8828,21.9041,21.8685,21.8685,606900.0
2007-05-08 10:50:00,30.7,30.72,30.69,30.7,611100.0,21.8685,21.8828,21.8614,21.8685,611100.0
2007-05-08 10:55:00,30.7,30.72,30.69,30.69,579000.0,21.8685,21.8828,21.8614,21.8614,579000.0
2007-05-08 11:00:00,30.7,30.7,30.67,30.68,536600.0,21.8685,21.8685,21.8471,21.8543,536600.0
2007-05-08 11:05:00,30.68,30.7,30.67,30.69,385200.0,21.8543,21.8685,21.8471,21.8614,385200.0
2007-05-08 11:10:00,30.69,30.7,30.65,30.67,622400.0,21.8614,21.8685,21.8329,21.8471,622400.0
2007-05-08 11:15:00,30.67,30.69,30.67,30.68,213400.0,21.8471,21.8614,21.8471,21.8543,213400.0
2007-05-08 11:20:00,30.68,30.7,30.68,30.7,169100.0,21.8543,21.8685,21.8543,21.8685,169100.0
2007-05-08 11:25:00,30.69,30.73,30.69,30.72,494700.0,21.8614,21.8899,21.8614,21.8828,494700.0
2007-05-08 11:30:00,30.72,30.77,30.72,30.75,605700.0,21.8828,21.9184,21.8828,21.9041,605700.0
2007-05-08 11:35:00,30.75,30.76,30.73,30.73,560500.0,21.9041,21.9112,21.8899,21.8899,560500.0
2007-05-08 11:40:00,30.73,30.74,30.73,30.73,260600.0,21.8899,21.897,21.8899,21.8899,260600.0
2007-05-08 11:45:00,30.73,30.75,30.73,30.74,193600.0,21.8899,21.9041,21.8899,21.897,193600.0
2007-05-08 11:50:00,30.75,30.82,30.74,30.79,822700.0,21.9041,21.954,21.897,21.9326,822700.0
2007-05-08 11:55:00,30.79,30.8,30.79,30.79,357300.0,21.9326,21.9397,21.9326,21.9326,357300.0
2007-05-08 12:00:00,30.79,30.8,30.79,30.79,227000.0,21.9326,21.9397,21.9326,21.9326,227000.0
2007-05-08 12:05:00,30.8,30.81,30.79,30.81,325600.0,21.9397,21.9469,21.9326,21.9469,325600.0
2007-05-08 12:10:00,30.81,30.87,30.79,30.85,625700.0,21.9469,21.9896,21.9326,21.9754,625700.0
2007-05-08 12:15:00,30.85,30.94,30.85,30.93,1271800.0,21.9754,22.0395,21.9754,22.0323,1271800.0
2007-05-08 12:20:00,30.94,30.94,30.88,30.89,605100.0,22.0395,22.0395,21.9967,22.0038,605100.0
2007-05-08 12:25:00,30.88,30.89,30.83,30.83,448200.0,21.9967,22.0038,21.9611,21.9611,448200.0
2007-05-08 12:30:00,30.83,30.84,30.81,30.81,454600.0,21.9611,21.9682,21.9469,21.9469,454600.0
2007-05-08 12:35:00,30.82,30.84,30.81,30.83,188100.0,21.954,21.9682,21.9469,21.9611,188100.0
2007-05-08 12:40:00,30.84,30.85,30.81,30.82,228700.0,21.9682,21.9754,21.9469,21.954,228700.0
2007-05-08 12:45:00,30.81,30.82,30.79,30.81,524100.0,21.9469,21.954,21.9326,21.9469,524100.0
2007-05-08 12:50:00,30.81,30.86,30.81,30.84,679500.0,21.9469,21.9825,21.9469,21.9682,679500.0
2007-05-08 12:55:00,30.84,30.85,30.83,30.84,177100.0,21.9682,21.9754,21.9611,21.9682,177100.0
2007-05-08 13:00:00,30.84,30.85,30.83,30.84,154500.0,21.9682,21.9754,21.9611,21.9682,154500.0
2007-05-08 13:05:00,30.84,30.85,30.84,30.85,190000.0,21.9682,21.9754,21.9682,21.9754,190000.0
2007-05-08 13:10:00,30.85,30.89,30.85,30.88,348300.0,21.9754,22.0038,21.9754,21.9967,348300.0
2007-05-08 13:15:00,30.89,30.91,30.88,30.89,690400.0,22.0038,22.0181,21.9967,22.0038,690400.0
2007-05-08 13:20:00,30.89,30.9,30.86,30.88,313400.0,22.0038,22.011,21.9825,21.9967,313400.0
2007-05-08 13:25:00,30.88,30.9,30.86,30.88,388200.0,21.9967,22.011,21.9825,21.9967,388200.0
2007-05-08 13:30:00,30.87,30.89,30.86,30.87,439300.0,21.9896,22.0038,21.9825,21.9896,439300.0
2007-05-08 13:35:00,30.86,30.87,30.86,30.87,243100.0,21.9825,21.9896,21.9825,21.9896,243100.0
2007-05-08 13:40:00,30.86,30.87,30.86,30.87,239700.0,21.9825,21.9896,21.9825,21.9896,239700.0
2007-05-08 13:45:00,30.87,30.94,30.86,30.92,642700.0,21.9896,22.0395,21.9825,22.0252,642700.0
2007-05-08 13:50:00,30.91,30.92,30.88,30.88,561100.0,22.0181,22.0252,21.9967,21.9967,561100.0
2007-05-08 13:55:00,30.88,30.9,30.85,30.85,733400.0,21.9967,22.011,21.9754,21.9754,733400.0
2007-05-08 14:00:00,30.86,30.86,30.83,30.84,294800.0,21.9825,21.9825,21.9611,21.9682,294800.0
2007-05-08 14:05:00,30.84,30.87,30.84,30.87,492800.0,21.9682,21.9896,21.9682,21.9896,492800.0
2007-05-08 14:10:00,30.87,30.89,30.86,30.87,479000.0,21.9896,22.0038,21.9825,21.9896,479000.0
2007-05-08 14:15:00,30.88,30.91,30.86,30.9,637700.0,21.9967,22.0181,21.9825,22.011,637700.0
2007-05-08 14:20:00,30.91,30.92,30.85,30.85,423000.0,22.0181,22.0252,21.9754,21.9754,423000.0
2007-05-08 14:25:00,30.86,30.87,30.84,30.85,381900.0,21.9825,21.9896,21.9682,21.9754,381900.0
2007-05-08 14:30:00,30.86,30.86,30.83,30.84,442000.0,21.9825,21.9825,21.9611,21.9682,442000.0
2007-05-08 14:35:00,30.83,30.86,30.78,30.78,518000.0,21.9611,21.9825,21.9255,21.9255,518000.0
2007-05-08 14:40:00,30.78,30.84,30.78,30.82,491700.0,21.9255,21.9682,21.9255,21.954,491700.0
2007-05-08 14:45:00,30.82,30.83,30.78,30.81,448300.0,21.954,21.9611,21.9255,21.9469,448300.0
2007-05-08 14:50:00,30.8,30.81,30.78,30.78,170200.0,21.9397,21.9469,21.9255,21.9255,170200.0
2007-05-08 14:55:00,30.79,30.81,30.76,30.76,637300.0,21.9326,21.9469,21.9112,21.9112,637300.0
2007-05-08 15:00:00,30.77,30.8,30.76,30.78,489400.0,21.9184,21.9397,21.9112,21.9255,489400.0
2007-05-08 15:05:00,30.78,30.79,30.77,30.77,279900.0,21.9255,21.9326,21.9184,21.9184,279900.0
2007-05-08 15:10:00,30.78,30.8,30.76,30.78,390200.0,21.9255,21.9397,21.9112,21.9255,390200.0
2007-05-08 15:15:00,30.78,30.8,30.77,30.78,513500.0,21.9255,21.9397,21.9184,21.9255,513500.0
2007-05-08 15:20:00,30.79,30.8,30.78,30.8,458300.0,21.9326,21.9397,21.9255,21.9397,458300.0
2007-05-08 15:25:00,30.8,30.81,30.78,30.79,600200.0,21.9397,21.9469,21.9255,21.9326,600200.0
2007-05-08 15:30:00,30.8,30.8,30.79,30.8,303300.0,21.9397,21.9397,21.9326,21.9397,303300.0
2007-05-08 15:35:00,30.79,30.8,30.79,30.8,235500.0,21.9326,21.9397,21.9326,21.9397,235500.0
2007-05-08 15:40:00,30.79,30.8,30.78,30.79,793500.0,21.9326,21.9397,21.9255,21.9326,793500.0
2007-05-08 15:45:00,30.8,30.8,30.77,30.79,478300.0,21.9397,21.9397,21.9184,21.9326,478300.0
2007-05-08 15:50:00,30.8,30.8,30.71,30.74,5365800.0,21.9397,21.9397,21.8756,21.897,5365800.0
2007-05-08 15:55:00,30.74,30.78,30.73,30.75,771400.0,21.897,21.9255,21.8899,21.9041,771400.0
2007-05-09 09:30:00,30.67,30.93,30.58,30.59,1834400.0,21.8471,22.0323,21.783,21.7901,1834400.0
2007-05-09 09:35:00,30.59,30.63,30.57,30.59,1016800.0,21.7901,21.8186,21.7759,21.7901,1016800.0
2007-05-09 09:40:00,30.6,30.66,30.59,30.62,253700.0,21.7973,21.84,21.7901,21.8115,253700.0
2007-05-09 09:45:00,30.63,30.66,30.62,30.63,385300.0,21.8186,21.84,21.8115,21.8186,385300.0
2007-05-09 09:50:00,30.63,30.77,30.62,30.73,795900.0,21.8186,21.9184,21.8115,21.8899,795900.0
2007-05-09 09:55:00,30.72,30.76,30.7,30.7,366700.0,21.8828,21.9112,21.8685,21.8685,366700.0
2007-05-09 10:00:00,30.7,30.8,30.7,30.79,587800.0,21.8685,21.9397,21.8685,21.9326,587800.0
2007-05-09 10:05:00,30.79,30.84,30.78,30.78,384700.0,21.9326,21.9682,21.9255,21.9255,384700.0
2007-05-09 10:10:00,30.78,30.83,30.76,30.82,557400.0,21.9255,21.9611,21.9112,21.954,557400.0
2007-05-09 10:15:00,30.82,30.83,30.77,30.78,445400.0,21.954,21.9611,21.9184,21.9255,445400.0
2007-05-09 10:20:00,30.77,30.78,30.72,30.75,548300.0,21.9184,21.9255,21.8828,21.9041,548300.0
2007-05-09 10:25:00,30.76,30.78,30.75,30.75,248400.0,21.9112,21.9255,21.9041,21.9041,248400.0
2007-05-09 10:30:00,30.76,30.79,30.74,30.75,582800.0,21.9112,21.9326,21.897,21.9041,582800.0
2007-05-09 10:35:00,30.74,30.76,30.7,30.71,454700.0,21.897,21.9112,21.8685,21.8756,454700.0
2007-05-09 10:40:00,30.71,30.73,30.7,30.7,301300.0,21.8756,21.8899,21.8685,21.8685,301300.0
2007-05-09 10:45:00,30.7,30.73,30.7,30.72,319600.0,21.8685,21.8899,21.8685,21.8828,319600.0
2007-05-09 10:50:00,30.72,30.73,30.7,30.72,460900.0,21.8828,21.8899,21.8685,21.8828,460900.0
2007-05-09 10:55:00,30.72,30.73,30.7,30.71,565600.0,21.8828,21.8899,21.8685,21.8756,565600.0
2007-05-09 11:00:00,30.71,30.72,30.7,30.71,314700.0,21.8756,21.8828,21.8685,21.8756,314700.0
2007-05-09 11:05:00,30.71,30.81,30.7,30.72,418400.0,21.8756,21.9469,21.8685,21.8828,418400.0
2007-05-09 11:10:00,30.71,30.74,30.71,30.73,608700.0,21.8756,21.897,21.8756,21.8899,608700.0
2007-05-09 11:15:00,30.73,30.75,30.73,30.75,282800.0,21.8899,21.9041,21.8899,21.9041,282800.0
2007-05-09 11:20:00,30.75,30.75,30.73,30.73,199200.0,21.9041,21.9041,21.8899,21.8899,199200.0
2007-05-09 11:25:00,30.74,30.76,30.7,30.74,456800.0,21.897,21.9112,21.8685,21.897,456800.0
2007-05-09 11:30:00,30.74,30.78,30.74,30.77,316800.0,21.897,21.9255,21.897,21.9184,316800.0
2007-05-09 11:35:00,30.76,30.82,30.75,30.79,588800.0,21.9112,21.954,21.9041,21.9326,588800.0
2007-05-09 11:40:00,30.79,30.83,30.79,30.8,609900.0,21.9326,21.9611,21.9326,21.9397,609900.0
2007-05-09 11:45:00,30.81,30.83,30.8,30.81,313000.0,21.9469,21.9611,21.9397,21.9469,313000.0
2007-05-09 11:50:00,30.81,30.82,30.74,30.75,368400.0,21.9469,21.954,21.897,21.9041,368400.0
2007-05-09 11:55:00,30.75,30.8,30.74,30.77,541300.0,21.9041,21.9397,21.897,21.9184,541300.0
2007-05-09 12:00:00,30.78,30.81,30.77,30.79,206700.0,21.9255,21.9469,21.9184,21.9326,206700.0
2007-05-09 12:05:00,30.8,30.8,30.78,30.8,348900.0,21.9397,21.9397,21.9255,21.9397,348900.0
2007-05-09 12:10:00,30.8,30.8,30.73,30.73,419000.0,21.9397,21.9397,21.8899,21.8899,419000.0
2007-05-09 12:15:00,30.73,30.74,30.72,30.73,230800.0,21.8899,21.897,21.8828,21.8899,230800.0
2007-05-09 12:20:00,30.73,30.76,30.73,30.76,345000.0,21.8899,21.9112,21.8899,21.9112,345000.0
2007-05-09 12:25:00,30.75,30.8,30.75,30.8,200000.0,21.9041,21.9397,21.9041,21.9397,200000.0
2007-05-09 12:30:00,30.79,30.82,30.78,30.78,467600.0,21.9326,21.954,21.9255,21.9255,467600.0
2007-05-09 12:35:00,30.78,30.81,30.75,30.81,550900.0,21.9255,21.9469,21.9041,21.9469,550900.0
2007-05-09 12:40:00,30.81,30.83,30.76,30.76,356900.0,21.9469,21.9611,21.9112,21.9112,356900.0
2007-05-09 12:45:00,30.77,30.8,30.76,30.77,277000.0,21.9184,21.9397,21.9112,21.9184,277000.0
2007-05-09 12:50:00,30.77,30.8,30.77,30.8,292800.0,21.9184,21.9397,21.9184,21.9397,292800.0
2007-05-09 12:55:00,30.79,30.81,30.79,30.8,199200.0,21.9326,21.9469,21.9326,21.9397,199200.0
2007-05-09 13:00:00,30.8,30.82,30.8,30.81,207000.0,21.9397,21.954,21.9397,21.9469,207000.0
2007-05-09 13:05:00,30.8,30.82,30.78,30.79,243700.0,21.9397,21.954,21.9255,21.9326,243700.0
2007-05-09 13:10:00,30.78,30.79,30.76,30.77,248900.0,21.9255,21.9326,21.9112,21.9184,248900.0
2007-05-09 13:15:00,30.78,30.78,30.75,30.75,361400.0,21.9255,21.9255,21.9041,21.9041,361400.0
2007-05-09 13:20:00,30.75,30.76,30.75,30.75,279700.0,21.9041,21.9112,21.9041,21.9041,279700.0
2007-05-09 13:25:00,30.75,30.77,30.75,30.75,378100.0,21.9041,21.9184,21.9041,21.9041,378100.0
2007-05-09 13:30:00,30.75,30.77,30.75,30.75,416900.0,21.9041,21.9184,21.9041,21.9041,416900.0
2007-05-09 13:35:00,30.75,30.76,30.75,30.75,405000.0,21.9041,21.9112,21.9041,21.9041,405000.0
2007-05-09 13:40:00,30.75,30.76,30.73,30.75,604600.0,21.9041,21.9112,21.8899,21.9041,604600.0
2007-05-09 13:45:00,30.75,30.76,30.74,30.75,556600.0,21.9041,21.9112,21.897,21.9041,556600.0
2007-05-09 13:50:00,30.75,30.77,30.75,30.75,236100.0,21.9041,21.9184,21.9041,21.9041,236100.0
2007-05-09 13:55:00,30.75,30.76,30.74,30.75,465800.0,21.9041,21.9112,21.897,21.9041,465800.0
2007-05-09 14:00:00,30.75,30.77,30.75,30.76,630300.0,21.9041,21.9184,21.9041,21.9112,630300.0
2007-05-09 14:05:00,30.75,30.8,30.75,30.76,291400.0,21.9041,21.9397,21.9041,21.9112,291400.0
2007-05-09 14:10:00,30.76,30.77,30.75,30.75,214200.0,21.9112,21.9184,21.9041,21.9041,214200.0
2007-05-09 14:15:00,30.75,30.8,30.7,30.8,1982800.0,21.9041,21.9397,21.8685,21.9397,1982800.0
2007-05-09 14:20:00,30.8,30.89,30.75,30.77,2144200.0,21.9397,22.0038,21.9041,21.9184,2144200.0
2007-05-09 14:25:00,30.77,30.8,30.75,30.77,921400.0,21.9184,21.9397,21.9041,21.9184,921400.0
2007-05-09 14:30:00,30.77,30.8,30.76,30.79,578800.0,21.9184,21.9397,21.9112,21.9326,578800.0
2007-05-09 14:35:00,30.79,30.88,30.77,30.86,910400.0,21.9326,21.9967,21.9184,21.9825,910400.0
2007-05-09 14:40:00,30.85,30.9,30.84,30.87,1146300.0,21.9754,22.011,21.9682,21.9896,1146300.0
2007-05-09 14:45:00,30.86,30.92,30.86,30.89,1175000.0,21.9825,22.0252,21.9825,22.0038,1175000.0
2007-05-09 14:50:00,30.89,30.92,30.89,30.9,749600.0,22.0038,22.0252,22.0038,22.011,749600.0
2007-05-09 14:55:00,30.9,30.92,30.9,30.9,633800.0,22.011,22.0252,22.011,22.011,633800.0
2007-05-09 15:00:00,30.91,30.93,30.88,30.89,961000.0,22.0181,22.0323,21.9967,22.0038,961000.0
2007-05-09 15:05:00,30.88,30.89,30.84,30.84,677000.0,21.9967,22.0038,21.9682,21.9682,677000.0
2007-05-09 15:10:00,30.84,30.86,30.81,30.82,1219300.0,21.9682,21.9825,21.9469,21.954,1219300.0
2007-05-09 15:15:00,30.83,30.84,30.82,30.82,715600.0,21.9611,21.9682,21.954,21.954,715600.0
2007-05-09 15:20:00,30.82,30.83,30.81,30.81,362800.0,21.954,21.9611,21.9469,21.9469,362800.0
2007-05-09 15:25:00,30.81,30.84,30.8,30.84,939700.0,21.9469,21.9682,21.9397,21.9682,939700.0
2007-05-09 15:30:00,30.83,30.9,30.82,30.87,1322400.0,21.9611,22.011,21.954,21.9896,1322400.0
2007-05-09 15:35:00,30.87,30.87,30.83,30.83,549500.0,21.9896,21.9896,21.9611,21.9611,549500.0
2007-05-09 15:40:00,30.83,30.84,30.83,30.84,982100.0,21.9611,21.9682,21.9611,21.9682,982100.0
2007-05-09 15:45:00,30.84,30.86,30.84,30.86,1468200.0,21.9682,21.9825,21.9682,21.9825,1468200.0
2007-05-09 15:50:00,30.85,30.89,30.78,30.83,4848300.0,21.9754,22.0038,21.9255,21.9611,4848300.0
2007-05-09 15:55:00,30.83,30.85,30.77,30.78,1523200.0,21.9611,21.9754,21.9184,21.9255,1523200.0
2007-05-10 09:30:00,30.68,30.76,30.64,30.74,1541000.0,21.8543,21.9112,21.8258,21.897,1541000.0
2007-05-10 09:35:00,30.74,30.81,30.72,30.74,823200.0,21.897,21.9469,21.8828,21.897,823200.0
2007-05-10 09:40:00,30.75,30.79,30.73,30.76,684100.0,21.9041,21.9326,21.8899,21.9112,684100.0
2007-05-10 09:45:00,30.76,30.76,30.67,30.75,647900.0,21.9112,21.9112,21.8471,21.9041,647900.0
2007-05-10 09:50:00,30.75,30.77,30.74,30.75,389200.0,21.9041,21.9184,21.897,21.9041,389200.0
2007-05-10 09:55:00,30.75,30.8,30.74,30.78,656400.0,21.9041,21.9397,21.897,21.9255,656400.0
2007-05-10 10:00:00,30.78,30.8,30.75,30.76,570200.0,21.9255,21.9397,21.9041,21.9112,570200.0
2007-05-10 10:05:00,30.76,30.78,30.75,30.78,479400.0,21.9112,21.9255,21.9041,21.9255,479400.0
2007-05-10 10:10:00,30.78,30.78,30.73,30.74,649000.0,21.9255,21.9255,21.8899,21.897,649000.0
2007-05-10 10:15:00,30.74,30.79,30.74,30.79,395700.0,21.897,21.9326,21.897,21.9326,395700.0
2007-05-10 10:20:00,30.79,30.8,30.77,30.79,419000.0,21.9326,21.9397,21.9184,21.9326,419000.0
2007-05-10 10:25:00,30.79,30.85,30.79,30.84,797500.0,21.9326,21.9754,21.9326,21.9682,797500.0
2007-05-10 10:30:00,30.83,30.88,30.82,30.88,490700.0,21.9611,21.9967,21.954,21.9967,490700.0
2007-05-10 10:35:00,30.87,30.89,30.85,30.89,575800.0,21.9896,22.0038,21.9754,22.0038,575800.0
2007-05-10 10:40:00,30.88,30.93,30.88,30.92,1029400.0,21.9967,22.0323,21.9967,22.0252,1029400.0
2007-05-10 10:45:00,30.91,30.92,30.88,30.88,703400.0,22.0181,22.0252,21.9967,21.9967,703400.0
2007-05-10 10:50:00,30.88,30.9,30.87,30.87,195100.0,21.9967,22.011,21.9896,21.9896,195100.0
2007-05-10 10:55:00,30.87,30.88,30.83,30.86,432300.0,21.9896,21.9967,21.9611,21.9825,432300.0
2007-05-10 11:00:00,30.85,30.89,30.85,30.86,533100.0,21.9754,22.0038,21.9754,21.9825,533100.0
2007-05-10 11:05:00,30.86,30.87,30.84,30.84,517600.0,21.9825,21.9896,21.9682,21.9682,517600.0
2007-05-10 11:10:00,30.84,30.85,30.8,30.81,565100.0,21.9682,21.9754,21.9397,21.9469,565100.0
2007-05-10 11:15:00,30.81,30.81,30.75,30.79,1740900.0,21.9469,21.9469,21.9041,21.9326,1740900.0
2007-05-10 11:20:00,30.8,30.8,30.77,30.77,420100.0,21.9397,21.9397,21.9184,21.9184,420100.0
2007-05-10 11:25:00,30.77,30.8,30.75,30.76,429600.0,21.9184,21.9397,21.9041,21.9112,429600.0
2007-05-10 11:30:00,30.77,30.78,30.74,30.75,758700.0,21.9184,21.9255,21.897,21.9041,758700.0
2007-05-10 11:35:00,30.75,30.77,30.73,30.76,509200.0,21.9041,21.9184,21.8899,21.9112,509200.0
2007-05-10 11:40:00,30.76,30.8,30.76,30.78,414500.0,21.9112,21.9397,21.9112,21.9255,414500.0
2007-05-10 11:45:00,30.78,30.8,30.75,30.79,446800.0,21.9255,21.9397,21.9041,21.9326,446800.0
2007-05-10 11:50:00,30.78,30.84,30.74,30.76,1016600.0,21.9255,21.9682,21.897,21.9112,1016600.0
2007-05-10 11:55:00,30.75,30.8,30.73,30.74,632100.0,21.9041,21.9397,21.8899,21.897,632100.0
2007-05-10 12:00:00,30.73,30.74,30.64,30.66,1622500.0,21.8899,21.897,21.8258,21.84,1622500.0
2007-05-10 12:05:00,30.66,30.73,30.65,30.72,706200.0,21.84,21.8899,21.8329,21.8828,706200.0
2007-05-10 12:10:00,30.72,30.75,30.71,30.74,380500.0,21.8828,21.9041,21.8756,21.897,380500.0
2007-05-10 12:15:00,30.74,30.74,30.68,30.69,451400.0,21.897,21.897,21.8543,21.8614,451400.0
2007-05-10 12:20:00,30.69,30.75,30.65,30.74,602400.0,21.8614,21.9041,21.8329,21.897,602400.0
2007-05-10 12:25:00,30.75,30.75,30.7,30.7,327200.0,21.9041,21.9041,21.8685,21.8685,327200.0
2007-05-10 12:30:00,30.7,30.72,30.67,30.71,260100.0,21.8685,21.8828,21.8471,21.8756,260100.0
2007-05-10 12:35:00,30.71,30.73,30.7,30.71,315200.0,21.8756,21.8899,21.8685,21.8756,315200.0
2007-05-10 12:40:00,30.71,30.75,30.71,30.73,305500.0,21.8756,21.9041,21.8756,21.8899,305500.0
2007-05-10 12:45:00,30.72,30.75,30.67,30.69,314300.0,21.8828,21.9041,21.8471,21.8614,314300.0
2007-05-10 12:50:00,30.69,30.73,30.68,30.72,247400.0,21.8614,21.8899,21.8543,21.8828,247400.0
2007-05-10 12:55:00,30.72,30.74,30.71,30.71,267400.0,21.8828,21.897,21.8756,21.8756,267400.0
2007-05-10 13:00:00,30.72,30.72,30.67,30.69,522400.0,21.8828,21.8828,21.8471,21.8614,522400.0
2007-05-10 13:05:00,30.69,30.7,30.63,30.64,1150000.0,21.8614,21.8685,21.8186,21.8258,1150000.0
2007-05-10 13:10:00,30.64,30.64,30.6,30.62,721400.0,21.8258,21.8258,21.7973,21.8115,721400.0
2007-05-10 13:15:00,30.61,30.64,30.61,30.63,308000.0,21.8044,21.8258,21.8044,21.8186,308000.0
2007-05-10 13:20:00,30.63,30.64,30.6,30.6,275900.0,21.8186,21.8258,21.7973,21.7973,275900.0
2007-05-10 13:25:00,30.6,30.63,30.6,30.62,205400.0,21.7973,21.8186,21.7973,21.8115,205400.0
2007-05-10 13:30:00,30.61,30.62,30.55,30.58,701300.0,21.8044,21.8115,21.7617,21.783,701300.0
2007-05-10 13:35:00,30.58,30.64,30.56,30.64,810200.0,21.783,21.8258,21.7688,21.8258,810200.0
2007-05-10 13:40:00,30.64,30.64,30.61,30.63,431200.0,21.8258,21.8258,21.8044,21.8186,431200.0
2007-05-10 13:45:00,30.62,30.64,30.6,30.63,190200.0,21.8115,21.8258,21.7973,21.8186,190200.0
2007-05-10 13:50:00,30.64,30.7,30.64,30.67,351300.0,21.8258,21.8685,21.8258,21.8471,351300.0
2007-05-10 13:55:00,30.67,30.69,30.64,30.65,291500.0,21.8471,21.8614,21.8258,21.8329,291500.0
2007-05-10 14:00:00,30.66,30.72,30.65,30.7,321200.0,21.84,21.8828,21.8329,21.8685,321200.0
2007-05-10 14:05:00,30.7,30.71,30.67,30.69,295100.0,21.8685,21.8756,21.8471,21.8614,295100.0
2007-05-10 14:10:00,30.7,30.7,30.63,30.65,355800.0,21.8685,21.8685,21.8186,21.8329,355800.0
2007-05-10 14:15:00,30.65,30.66,30.6,30.61,802900.0,21.8329,21.84,21.7973,21.8044,802900.0
2007-05-10 14:20:00,30.61,30.64,30.6,30.6,989400.0,21.8044,21.8258,21.7973,21.7973,989400.0
2007-05-10 14:25:00,30.6,30.72,30.6,30.7,987100.0,21.7973,21.8828,21.7973,21.8685,987100.0
2007-05-10 14:30:00,30.69,30.69,30.63,30.64,819500.0,21.8614,21.8614,21.8186,21.8258,819500.0
2007-05-10 14:35:00,30.64,30.64,30.56,30.58,930100.0,21.8258,21.8258,21.7688,21.783,930100.0
2007-05-10 14:40:00,30.58,30.61,30.56,30.61,170600.0,21.783,21.8044,21.7688,21.8044,170600.0
2007-05-10 14:45:00,30.6,30.61,30.58,30.6,194400.0,21.7973,21.8044,21.783,21.7973,194400.0
2007-05-10 14:50:00,30.6,30.61,30.56,30.58,344400.0,21.7973,21.8044,21.7688,21.783,344400.0
2007-05-10 14:55:00,30.58,30.6,30.57,30.57,859500.0,21.783,21.7973,21.7759,21.7759,859500.0
2007-05-10 15:00:00,30.57,30.59,30.56,30.59,643200.0,21.7759,21.7901,21.7688,21.7901,643200.0
2007-05-10 15:05:00,30.58,30.65,30.55,30.56,1069400.0,21.783,21.8329,21.7617,21.7688,1069400.0
2007-05-10 15:10:00,30.55,30.61,30.55,30.6,717000.0,21.7617,21.8044,21.7617,21.7973,717000.0
2007-05-10 15:15:00,30.6,30.61,30.58,30.58,366600.0,21.7973,21.8044,21.783,21.783,366600.0
2007-05-10 15:20:00,30.58,30.65,30.57,30.63,733000.0,21.783,21.8329,21.7759,21.8186,733000.0
2007-05-10 15:25:00,30.62,30.63,30.57,30.6,500800.0,21.8115,21.8186,21.7759,21.7973,500800.0
2007-05-10 15:30:00,30.6,30.63,30.6,30.63,306000.0,21.7973,21.8186,21.7973,21.8186,306000.0
2007-05-10 15:35:00,30.63,30.63,30.58,30.58,305900.0,21.8186,21.8186,21.783,21.783,305900.0
2007-05-10 15:40:00,30.59,30.6,30.56,30.57,1243900.0,21.7901,21.7973,21.7688,21.7759,1243900.0
2007-05-10 15:45:00,30.57,30.61,30.55,30.59,1296600.0,21.7759,21.8044,21.7617,21.7901,1296600.0
2007-05-10 15:50:00,30.58,30.7,30.57,30.57,4995500.0,21.783,21.8685,21.7759,21.7759,4995500.0
2007-05-10 15:55:00,30.57,30.59,30.53,30.58,2274000.0,21.7759,21.7901,21.7474,21.783,2274000.0
2007-05-11 09:30:00,30.68,30.68,30.68,30.68,0.0,21.8543,21.8543,21.8543,21.8543,0.0
2007-05-11 09:35:00,30.57,30.6,30.57,30.59,58100.0,21.7759,21.7973,21.7759,21.7901,58100.0
2007-05-11 09:40:00,30.59,30.6,30.58,30.59,111300.0,21.7901,21.7973,21.783,21.7901,111300.0
2007-05-11 09:45:00,30.59,30.72,30.55,30.65,902700.0,21.7901,21.8828,21.7617,21.8329,902700.0
2007-05-11 09:50:00,30.66,30.72,30.56,30.58,1334200.0,21.84,21.8828,21.7688,21.783,1334200.0
2007-05-11 09:55:00,30.59,30.82,30.58,30.75,995800.0,21.7901,21.954,21.783,21.9041,995800.0
2007-05-11 10:00:00,30.75,30.82,30.75,30.77,478600.0,21.9041,21.954,21.9041,21.9184,478600.0
2007-05-11 10:05:00,30.76,30.77,30.69,30.69,743200.0,21.9112,21.9184,21.8614,21.8614,743200.0
2007-05-11 10:10:00,30.69,30.77,30.69,30.76,328500.0,21.8614,21.9184,21.8614,21.9112,328500.0
2007-05-11 10:15:00,30.76,30.8,30.75,30.79,576400.0,21.9112,21.9397,21.9041,21.9326,576400.0
2007-05-11 10:20:00,30.79,30.82,30.78,30.81,475700.0,21.9326,21.954,21.9255,21.9469,475700.0
2007-05-11 10:25:00,30.81,30.82,30.8,30.81,357500.0,21.9469,21.954,21.9397,21.9469,357500.0
2007-05-11 10:30:00,30.8,30.87,30.8,30.85,671600.0,21.9397,21.9896,21.9397,21.9754,671600.0
2007-05-11 10:35:00,30.85,30.87,30.81,30.85,598500.0,21.9754,21.9896,21.9469,21.9754,598500.0
2007-05-11 10:40:00,30.84,30.86,30.83,30.84,617200.0,21.9682,21.9825,21.9611,21.9682,617200.0
2007-05-11 10:45:00,30.84,30.86,30.83,30.85,591100.0,21.9682,21.9825,21.9611,21.9754,591100.0
2007-05-11 10:50:00,30.85,30.91,30.84,30.89,596500.0,21.9754,22.0181,21.9682,22.0038,596500.0
2007-05-11 10:55:00,30.89,30.9,30.87,30.89,478500.0,22.0038,22.011,21.9896,22.0038,478500.0
2007-05-11 11:00:00,30.89,30.93,30.87,30.92,869100.0,22.0038,22.0323,21.9896,22.0252,869100.0
2007-05-11 11:05:00,30.92,30.92,30.87,30.88,676100.0,22.0252,22.0252,21.9896,21.9967,676100.0
2007-05-11 11:10:00,30.88,30.92,30.88,30.89,798600.0,21.9967,22.0252,21.9967,22.0038,798600.0
2007-05-11 11:15:00,30.89,30.91,30.85,30.87,331000.0,22.0038,22.0181,21.9754,21.9896,331000.0
2007-05-11 11:20:00,30.87,30.88,30.86,30.88,276900.0,21.9896,21.9967,21.9825,21.9967,276900.0
2007-05-11 11:25:00,30.88,30.89,30.87,30.89,297900.0,21.9967,22.0038,21.9896,22.0038,297900.0
2007-05-11 11:30:00,30.89,30.9,30.88,30.89,202600.0,22.0038,22.011,21.9967,22.0038,202600.0
2007-05-11 11:35:00,30.88,30.9,30.88,30.89,184900.0,21.9967,22.011,21.9967,22.0038,184900.0
2007-05-11 11:40:00,30.89,30.9,30.86,30.87,392600.0,22.0038,22.011,21.9825,21.9896,392600.0
2007-05-11 11:45:00,30.87,30.88,30.86,30.86,327600.0,21.9896,21.9967,21.9825,21.9825,327600.0
2007-05-11 11:50:00,30.86,30.87,30.86,30.86,146900.0,21.9825,21.9896,21.9825,21.9825,146900.0
2007-05-11 11:55:00,30.86,30.89,30.86,30.88,446500.0,21.9825,22.0038,21.9825,21.9967,446500.0
2007-05-11 12:00:00,30.89,30.9,30.87,30.87,268900.0,22.0038,22.011,21.9896,21.9896,268900.0
2007-05-11 12:05:00,30.87,30.88,30.85,30.85,401500.0,21.9896,21.9967,21.9754,21.9754,401500.0
2007-05-11 12:10:00,30.85,30.89,30.85,30.87,277200.0,21.9754,22.0038,21.9754,21.9896,277200.0
2007-05-11 12:15:00,30.87,30.9,30.87,30.89,271400.0,21.9896,22.011,21.9896,22.0038,271400.0
2007-05-11 12:20:00,30.89,30.91,30.89,30.9,401000.0,22.0038,22.0181,22.0038,22.011,401000.0
2007-05-11 12:25:00,30.9,30.9,30.87,30.88,269300.0,22.011,22.011,21.9896,21.9967,269300.0
2007-05-11 12:30:00,30.89,30.9,30.88,30.89,106400.0,22.0038,22.011,21.9967,22.0038,106400.0
2007-05-11 12:35:00,30.89,30.9,30.88,30.89,186100.0,22.0038,22.011,21.9967,22.0038,186100.0
2007-05-11 12:40:00,30.89,30.9,30.88,30.88,175000.0,22.0038,22.011,21.9967,21.9967,175000.0
2007-05-11 12:45:00,30.88,30.9,30.88,30.88,243600.0,21.9967,22.011,21.9967,21.9967,243600.0
2007-05-11 12:50:00,30.88,30.88,30.84,30.88,282600.0,21.9967,21.9967,21.9682,21.9967,282600.0
2007-05-11 12:55:00,30.87,30.9,30.87,30.89,195300.0,21.9896,22.011,21.9896,22.0038,195300.0
2007-05-11 13:00:00,30.89,30.9,30.87,30.87,303300.0,22.0038,22.011,21.9896,21.9896,303300.0
2007-05-11 13:05:00,30.88,30.89,30.86,30.88,168900.0,21.9967,22.0038,21.9825,21.9967,168900.0
2007-05-11 13:10:00,30.88,30.89,30.88,30.88,53600.0,21.9967,22.0038,21.9967,21.9967,53600.0
2007-05-11 13:15:00,30.88,30.89,30.88,30.88,46000.0,21.9967,22.0038,21.9967,21.9967,46000.0
2007-05-11 13:20:00,30.88,30.91,30.88,30.9,237700.0,21.9967,22.0181,21.9967,22.011,237700.0
2007-05-11 13:25:00,30.91,30.93,30.9,30.9,503100.0,22.0181,22.0323,22.011,22.011,503100.0
2007-05-11 13:30:00,30.9,30.91,30.89,30.89,253400.0,22.011,22.0181,22.0038,22.0038,253400.0
2007-05-11 13:35:00,30.9,30.92,30.89,30.91,169400.0,22.011,22.0252,22.0038,22.0181,169400.0
2007-05-11 13:40:00,30.91,30.92,30.89,30.89,363100.0,22.0181,22.0252,22.0038,22.0038,363100.0
2007-05-11 13:45:00,30.89,30.9,30.88,30.89,102400.0,22.0038,22.011,21.9967,22.0038,102400.0
2007-05-11 13:50:00,30.88,30.89,30.85,30.88,382900.0,21.9967,22.0038,21.9754,21.9967,382900.0
2007-05-11 13:55:00,30.88,30.9,30.87,30.88,480400.0,21.9967,22.011,21.9896,21.9967,480400.0
2007-05-11 14:00:00,30.88,30.89,30.86,30.88,276500.0,21.9967,22.0038,21.9825,21.9967,276500.0
2007-05-11 14:05:00,30.88,30.9,30.88,30.9,144400.0,21.9967,22.011,21.9967,22.011,144400.0
2007-05-11 14:10:00,30.89,30.9,30.89,30.89,181500.0,22.0038,22.011,22.0038,22.0038,181500.0
2007-05-11 14:15:00,30.89,30.9,30.86,30.88,171700.0,22.0038,22.011,21.9825,21.9967,171700.0
2007-05-11 14:20:00,30.88,30.9,30.88,30.89,157600.0,21.9967,22.011,21.9967,22.0038,157600.0
2007-05-11 14:25:00,30.9,30.9,30.88,30.88,172600.0,22.011,22.011,21.9967,21.9967,172600.0
2007-05-11 14:30:00,30.89,30.89,30.85,30.85,360600.0,22.0038,22.0038,21.9754,21.9754,360600.0
2007-05-11 14:35:00,30.85,30.89,30.85,30.88,442400.0,21.9754,22.0038,21.9754,21.9967,442400.0
2007-05-11 14:40:00,30.89,30.93,30.88,30.93,330400.0,22.0038,22.0323,21.9967,22.0323,330400.0
2007-05-11 14:45:00,30.93,30.93,30.9,30.9,290700.0,22.0323,22.0323,22.011,22.011,290700.0
2007-05-11 14:50:00,30.9,30.94,30.9,30.92,365000.0,22.011,22.0395,22.011,22.0252,365000.0
2007-05-11 14:55:00,30.92,30.95,30.9,30.94,1115900.0,22.0252,22.0466,22.011,22.0395,1115900.0
2007-05-11 15:00:00,30.93,30.94,30.89,30.89,700500.0,22.0323,22.0395,22.0038,22.0038,700500.0
2007-05-11 15:05:00,30.89,30.91,30.87,30.9,474700.0,22.0038,22.0181,21.9896,22.011,474700.0
2007-05-11 15:10:00,30.91,30.91,30.89,30.91,228200.0,22.0181,22.0181,22.0038,22.0181,228200.0
2007-05-11 15:15:00,30.9,30.95,30.9,30.93,526200.0,22.011,22.0466,22.011,22.0323,526200.0
2007-05-11 15:20:00,30.93,30.96,30.92,30.95,1750900.0,22.0323,22.0537,22.0252,22.0466,1750900.0
2007-05-11 15:25:00,30.95,30.96,30.94,30.96,614200.0,22.0466,22.0537,22.0395,22.0537,614200.0
2007-05-11 15:30:00,30.96,30.98,30.94,30.94,1494600.0,22.0537,22.068,22.0395,22.0395,1494600.0
2007-05-11 15:35:00,30.94,30.96,30.9,30.9,1159500.0,22.0395,22.0537,22.011,22.011,1159500.0
2007-05-11 15:40:00,30.9,30.94,30.88,30.91,1499700.0,22.011,22.0395,21.9967,22.0181,1499700.0
2007-05-11 15:45:00,30.91,30.92,30.84,30.86,810500.0,22.0181,22.0252,21.9682,21.9825,810500.0
2007-05-11 15:50:00,30.86,30.9,30.85,30.87,5087200.0,21.9825,22.011,21.9754,21.9896,5087200.0
2007-05-11 15:55:00,30.88,30.92,30.87,30.9,2277100.0,21.9967,22.0252,21.9896,22.011,2277100.0
2007-05-14 09:30:00,30.84,30.93,30.83,30.91,2005400.0,21.9682,22.0323,21.9611,22.0181,2005400.0
2007-05-14 09:35:00,30.92,30.92,30.88,30.89,720300.0,22.0252,22.0252,21.9967,22.0038,720300.0
2007-05-14 09:40:00,30.89,30.9,30.86,30.9,329900.0,22.0038,22.011,21.9825,22.011,329900.0
2007-05-14 09:45:00,30.89,30.9,30.89,30.89,174600.0,22.0038,22.011,22.0038,22.0038,174600.0
2007-05-14 09:50:00,30.89,30.89,30.83,30.86,575000.0,22.0038,22.0038,21.9611,21.9825,575000.0
2007-05-14 09:55:00,30.86,30.88,30.85,30.87,181600.0,21.9825,21.9967,21.9754,21.9896,181600.0
2007-05-14 10:00:00,30.87,30.88,30.85,30.85,749000.0,21.9896,21.9967,21.9754,21.9754,749000.0
2007-05-14 10:05:00,30.85,30.88,30.84,30.88,287200.0,21.9754,21.9967,21.9682,21.9967,287200.0
2007-05-14 10:10:00,30.87,30.88,30.86,30.87,513100.0,21.9896,21.9967,21.9825,21.9896,513100.0
2007-05-14 10:15:00,30.87,30.89,30.81,30.82,817000.0,21.9896,22.0038,21.9469,21.954,817000.0
2007-05-14 10:20:00,30.83,30.85,30.82,30.84,328900.0,21.9611,21.9754,21.954,21.9682,328900.0
2007-05-14 10:25:00,30.85,30.87,30.82,30.86,547200.0,21.9754,21.9896,21.954,21.9825,547200.0
2007-05-14 10:30:00,30.86,30.88,30.85,30.88,289300.0,21.9825,21.9967,21.9754,21.9967,289300.0
2007-05-14 10:35:00,30.87,30.88,30.85,30.87,164900.0,21.9896,21.9967,21.9754,21.9896,164900.0
2007-05-14 10:40:00,30.86,30.87,30.86,30.86,168100.0,21.9825,21.9896,21.9825,21.9825,168100.0
2007-05-14 10:45:00,30.86,30.88,30.86,30.88,197800.0,21.9825,21.9967,21.9825,21.9967,197800.0
2007-05-14 10:50:00,30.88,30.9,30.87,30.89,951400.0,21.9967,22.011,21.9896,22.0038,951400.0
2007-05-14 10:55:00,30.9,30.91,30.88,30.88,635300.0,22.011,22.0181,21.9967,21.9967,635300.0
2007-05-14 11:00:00,30.89,30.89,30.86,30.87,376300.0,22.0038,22.0038,21.9825,21.9896,376300.0
2007-05-14 11:05:00,30.88,30.88,30.87,30.88,328400.0,21.9967,21.9967,21.9896,21.9967,328400.0
2007-05-14 11:10:00,30.87,30.9,30.87,30.9,160100.0,21.9896,22.011,21.9896,22.011,160100.0
2007-05-14 11:15:00,30.9,30.9,30.87,30.89,330400.0,22.011,22.011,21.9896,22.0038,330400.0
2007-05-14 11:20:00,30.88,30.91,30.87,30.9,448600.0,21.9967,22.0181,21.9896,22.011,448600.0
2007-05-14 11:25:00,30.91,30.91,30.87,30.87,382700.0,22.0181,22.0181,21.9896,21.9896,382700.0
2007-05-14 11:30:00,30.88,30.9,30.87,30.89,466300.0,21.9967,22.011,21.9896,22.0038,466300.0
2007-05-14 11:35:00,30.89,30.9,30.89,30.89,531200.0,22.0038,22.011,22.0038,22.0038,531200.0
2007-05-14 11:40:00,30.9,30.9,30.89,30.89,96200.0,22.011,22.011,22.0038,22.0038,96200.0
2007-05-14 11:45:00,30.9,30.9,30.89,30.89,49300.0,22.011,22.011,22.0038,22.0038,49300.0
2007-05-14 11:50:00,30.9,30.9,30.88,30.88,306200.0,22.011,22.011,21.9967,21.9967,306200.0
2007-05-14 11:55:00,30.88,30.89,30.88,30.88,248700.0,21.9967,22.0038,21.9967,21.9967,248700.0
2007-05-14 12:00:00,30.89,30.9,30.88,30.89,146000.0,22.0038,22.011,21.9967,22.0038,146000.0
2007-05-14 12:05:00,30.89,30.9,30.89,30.89,174400.0,22.0038,22.011,22.0038,22.0038,174400.0
2007-05-14 12:10:00,30.89,30.9,30.89,30.9,126000.0,22.0038,22.011,22.0038,22.011,126000.0
2007-05-14 12:15:00,30.89,30.91,30.89,30.89,52900.0,22.0038,22.0181,22.0038,22.0038,52900.0
2007-05-14 12:20:00,30.89,30.91,30.89,30.9,716800.0,22.0038,22.0181,22.0038,22.011,716800.0
2007-05-14 12:25:00,30.89,30.92,30.89,30.91,324200.0,22.0038,22.0252,22.0038,22.0181,324200.0
2007-05-14 12:30:00,30.92,30.94,30.9,30.94,492400.0,22.0252,22.0395,22.011,22.0395,492400.0
2007-05-14 12:35:00,30.93,30.95,30.92,30.92,208200.0,22.0323,22.0466,22.0252,22.0252,208200.0
2007-05-14 12:40:00,30.92,30.95,30.92,30.94,298500.0,22.0252,22.0466,22.0252,22.0395,298500.0
2007-05-14 12:45:00,30.94,30.95,30.94,30.94,224100.0,22.0395,22.0466,22.0395,22.0395,224100.0
2007-05-14 12:50:00,30.94,30.95,30.94,30.94,115200.0,22.0395,22.0466,22.0395,22.0395,115200.0
2007-05-14 12:55:00,30.94,30.97,30.94,30.96,525300.0,22.0395,22.0608,22.0395,22.0537,525300.0
2007-05-14 13:00:00,30.96,30.96,30.95,30.95,62800.0,22.0537,22.0537,22.0466,22.0466,62800.0
2007-05-14 13:05:00,30.96,30.97,30.95,30.96,194200.0,22.0537,22.0608,22.0466,22.0537,194200.0
2007-05-14 13:10:00,30.96,30.98,30.96,30.96,1477800.0,22.0537,22.068,22.0537,22.0537,1477800.0
2007-05-14 13:15:00,30.97,30.98,30.95,30.96,1326400.0,22.0608,22.068,22.0466,22.0537,1326400.0
2007-05-14 13:20:00,30.96,30.98,30.95,30.98,503300.0,22.0537,22.068,22.0466,22.068,503300.0
2007-05-14 13:25:00,30.98,30.99,30.97,30.97,488200.0,22.068,22.0751,22.0608,22.0608,488200.0
2007-05-14 13:30:00,30.97,30.98,30.97,30.97,100900.0,22.0608,22.068,22.0608,22.0608,100900.0
2007-05-14 13:35:00,30.97,30.98,30.94,30.95,643400.0,22.0608,22.068,22.0395,22.0466,643400.0
2007-05-14 13:40:00,30.95,30.97,30.91,30.91,708100.0,22.0466,22.0608,22.0181,22.0181,708100.0
2007-05-14 13:45:00,30.91,30.94,30.87,30.92,1084900.0,22.0181,22.0395,21.9896,22.0252,1084900.0
2007-05-14 13:50:00,30.92,30.94,30.91,30.94,603300.0,22.0252,22.0395,22.0181,22.0395,603300.0
2007-05-14 13:55:00,30.94,30.94,30.9,30.92,866800.0,22.0395,22.0395,22.011,22.0252,866800.0
2007-05-14 14:00:00,30.92,30.93,30.89,30.92,2539700.0,22.0252,22.0323,22.0038,22.0252,2539700.0
2007-05-14 14:05:00,30.92,30.94,30.91,30.93,492600.0,22.0252,22.0395,22.0181,22.0323,492600.0
2007-05-14 14:10:00,30.93,30.94,30.88,30.92,2383800.0,22.0323,22.0395,21.9967,22.0252,2383800.0
2007-05-14 14:15:00,30.92,30.92,30.89,30.91,718600.0,22.0252,22.0252,22.0038,22.0181,718600.0
2007-05-14 14:20:00,30.91,30.92,30.9,30.91,401200.0,22.0181,22.0252,22.011,22.0181,401200.0
2007-05-14 14:25:00,30.91,30.92,30.9,30.91,649700.0,22.0181,22.0252,22.011,22.0181,649700.0
2007-05-14 14:30:00,30.91,30.92,30.91,30.91,125500.0,22.0181,22.0252,22.0181,22.0181,125500.0
2007-05-14 14:35:00,30.91,30.92,30.89,30.89,947200.0,22.0181,22.0252,22.0038,22.0038,947200.0
2007-05-14 14:40:00,30.89,30.9,30.86,30.9,396500.0,22.0038,22.011,21.9825,22.011,396500.0
2007-05-14 14:45:00,30.89,30.91,30.88,30.88,699000.0,22.0038,22.0181,21.9967,21.9967,699000.0
2007-05-14 14:50:00,30.88,30.9,30.88,30.88,949200.0,21.9967,22.011,21.9967,21.9967,949200.0
2007-05-14 14:55:00,30.88,30.91,30.88,30.9,390200.0,21.9967,22.0181,21.9967,22.011,390200.0
2007-05-14 15:00:00,30.9,30.91,30.89,30.9,265900.0,22.011,22.0181,22.0038,22.011,265900.0
2007-05-14 15:05:00,30.9,30.92,30.9,30.92,483000.0,22.011,22.0252,22.011,22.0252,483000.0
2007-05-14 15:10:00,30.92,30.93,30.91,30.92,439800.0,22.0252,22.0323,22.0181,22.0252,439800.0
2007-05-14 15:15:00,30.92,30.94,30.89,30.92,399900.0,22.0252,22.0395,22.0038,22.0252,399900.0
2007-05-14 15:20:00,30.93,30.93,30.91,30.91,436900.0,22.0323,22.0323,22.0181,22.0181,436900.0
2007-05-14 15:25:00,30.91,30.92,30.9,30.91,423400.0,22.0181,22.0252,22.011,22.0181,423400.0
2007-05-14 15:30:00,30.91,30.93,30.91,30.92,328600.0,22.0181,22.0323,22.0181,22.0252,328600.0
2007-05-14 15:35:00,30.93,30.94,30.89,30.92,367200.0,22.0323,22.0395,22.0038,22.0252,367200.0
2007-05-14 15:40:00,30.92,30.93,30.91,30.92,401000.0,22.0252,22.0323,22.0181,22.0252,401000.0
2007-05-14 15:45:00,30.93,30.94,30.92,30.93,580900.0,22.0323,22.0395,22.0252,22.0323,580900.0
2007-05-14 15:50:00,30.93,30.94,30.91,30.92,4872300.0,22.0323,22.0395,22.0181,22.0252,4872300.0
2007-05-14 15:55:00,30.91,30.99,30.88,30.99,2085500.0,22.0181,22.0751,21.9967,22.0751,2085500.0
2007-05-15 09:30:00,30.9,30.96,30.88,30.96,1350100.0,22.0822,22.1251,22.0679,22.1251,1350100.0
2007-05-15 09:35:00,30.96,30.97,30.87,30.92,418200.0,22.1251,22.1322,22.0608,22.0965,418200.0
2007-05-15 09:40:00,30.92,30.93,30.9,30.9,233300.0,22.0965,22.1036,22.0822,22.0822,233300.0
2007-05-15 09:45:00,30.9,30.92,30.84,30.9,681900.0,22.0822,22.0965,22.0393,22.0822,681900.0
2007-05-15 09:50:00,30.91,30.92,30.88,30.91,687900.0,22.0893,22.0965,22.0679,22.0893,687900.0
2007-05-15 09:55:00,30.91,30.95,30.9,30.94,669700.0,22.0893,22.1179,22.0822,22.1108,669700.0
2007-05-15 10:00:00,30.94,30.98,30.91,30.98,1236900.0,22.1108,22.1394,22.0893,22.1394,1236900.0
2007-05-15 10:05:00,30.97,31.0,30.97,30.98,1231400.0,22.1322,22.1537,22.1322,22.1394,1231400.0
2007-05-15 10:10:00,30.99,31.0,30.97,31.0,2271000.0,22.1465,22.1537,22.1322,22.1537,2271000.0
2007-05-15 10:15:00,30.99,31.0,30.97,30.99,1429400.0,22.1465,22.1537,22.1322,22.1465,1429400.0
2007-05-15 10:20:00,30.99,30.99,30.98,30.99,681400.0,22.1465,22.1465,22.1394,22.1465,681400.0
2007-05-15 10:25:00,30.99,30.99,30.97,30.98,433900.0,22.1465,22.1465,22.1322,22.1394,433900.0
2007-05-15 10:30:00,30.98,30.98,30.96,30.98,291800.0,22.1394,22.1394,22.1251,22.1394,291800.0
2007-05-15 10:35:00,30.97,31.0,30.97,30.99,2175400.0,22.1322,22.1537,22.1322,22.1465,2175400.0
2007-05-15 10:40:00,30.99,31.0,30.88,30.99,886800.0,22.1465,22.1537,22.0679,22.1465,886800.0
2007-05-15 10:45:00,30.99,31.0,30.98,30.99,415400.0,22.1465,22.1537,22.1394,22.1465,415400.0
2007-05-15 10:50:00,30.99,31.0,30.99,30.99,316700.0,22.1465,22.1537,22.1465,22.1465,316700.0
2007-05-15 10:55:00,30.99,31.0,30.97,30.97,848100.0,22.1465,22.1537,22.1322,22.1322,848100.0
2007-05-15 11:00:00,30.97,30.99,30.96,30.98,937400.0,22.1322,22.1465,22.1251,22.1394,937400.0
2007-05-15 11:05:00,30.98,30.99,30.98,30.98,182000.0,22.1394,22.1465,22.1394,22.1394,182000.0
2007-05-15 11:10:00,30.98,30.99,30.96,30.98,634700.0,22.1394,22.1465,22.1251,22.1394,634700.0
2007-05-15 11:15:00,30.98,30.99,30.97,30.99,432400.0,22.1394,22.1465,22.1322,22.1465,432400.0
2007-05-15 11:20:00,30.99,30.99,30.98,30.98,651100.0,22.1465,22.1465,22.1394,22.1394,651100.0
2007-05-15 11:25:00,30.98,31.0,30.98,30.99,481400.0,22.1394,22.1537,22.1394,22.1465,481400.0
2007-05-15 11:30:00,30.99,31.05,30.99,31.02,4788800.0,22.1465,22.1894,22.1465,22.168,4788800.0
2007-05-15 11:35:00,31.02,31.05,30.99,31.05,2229100.0,22.168,22.1894,22.1465,22.1894,2229100.0
2007-05-15 11:40:00,31.05,31.06,30.99,31.0,1503200.0,22.1894,22.1965,22.1465,22.1537,1503200.0
2007-05-15 11:45:00,31.0,31.04,30.98,31.01,1118800.0,22.1537,22.1823,22.1394,22.1608,1118800.0
2007-05-15 11:50:00,31.01,31.03,30.98,30.99,653400.0,22.1608,22.1751,22.1394,22.1465,653400.0
2007-05-15 11:55:00,30.99,31.0,30.98,30.98,330700.0,22.1465,22.1537,22.1394,22.1394,330700.0
2007-05-15 12:00:00,30.98,31.0,30.98,30.98,375700.0,22.1394,22.1537,22.1394,22.1394,375700.0
2007-05-15 12:05:00,30.99,31.0,30.98,30.99,259300.0,22.1465,22.1537,22.1394,22.1465,259300.0
2007-05-15 12:10:00,30.99,31.02,30.99,31.02,404900.0,22.1465,22.168,22.1465,22.168,404900.0
2007-05-15 12:15:00,31.02,31.06,31.0,31.03,997200.0,22.168,22.1965,22.1537,22.1751,997200.0
2007-05-15 12:20:00,31.04,31.04,31.02,31.02,667400.0,22.1823,22.1823,22.168,22.168,667400.0
2007-05-15 12:25:00,31.02,31.03,31.02,31.02,279800.0,22.168,22.1751,22.168,22.168,279800.0
2007-05-15 12:30:00,31.02,31.05,30.99,31.0,514900.0,22.168,22.1894,22.1465,22.1537,514900.0
2007-05-15 12:35:00,30.99,31.01,30.98,31.0,551300.0,22.1465,22.1608,22.1394,22.1537,551300.0
2007-05-15 12:40:00,31.0,31.04,31.0,31.0,475600.0,22.1537,22.1823,22.1537,22.1537,475600.0
2007-05-15 12:45:00,31.0,31.01,30.98,31.0,418600.0,22.1537,22.1608,22.1394,22.1537,418600.0
2007-05-15 12:50:00,30.99,31.02,30.99,31.0,539000.0,22.1465,22.168,22.1465,22.1537,539000.0
2007-05-15 12:55:00,31.0,31.01,30.99,31.0,990700.0,22.1537,22.1608,22.1465,22.1537,990700.0
2007-05-15 13:00:00,31.0,31.02,30.99,31.01,903800.0,22.1537,22.168,22.1465,22.1608,903800.0
2007-05-15 13:05:00,31.02,31.02,30.98,31.0,488100.0,22.168,22.168,22.1394,22.1537,488100.0
2007-05-15 13:10:00,31.0,31.02,31.0,31.01,257700.0,22.1537,22.168,22.1537,22.1608,257700.0
2007-05-15 13:15:00,31.01,31.05,31.01,31.03,364000.0,22.1608,22.1894,22.1608,22.1751,364000.0
2007-05-15 13:20:00,31.03,31.05,31.03,31.03,240400.0,22.1751,22.1894,22.1751,22.1751,240400.0
2007-05-15 13:25:00,31.03,31.09,31.03,31.07,1041400.0,22.1751,22.218,22.1751,22.2037,1041400.0
2007-05-15 13:30:00,31.07,31.08,31.06,31.08,506700.0,22.2037,22.2108,22.1965,22.2108,506700.0
2007-05-15 13:35:00,31.08,31.09,31.06,31.08,860800.0,22.2108,22.218,22.1965,22.2108,860800.0
2007-05-15 13:40:00,31.08,31.08,31.05,31.05,643800.0,22.2108,22.2108,22.1894,22.1894,643800.0
2007-05-15 13:45:00,31.05,31.06,30.98,31.0,1195400.0,22.1894,22.1965,22.1394,22.1537,1195400.0
2007-05-15 13:50:00,30.99,31.05,30.99,31.0,745500.0,22.1465,22.1894,22.1465,22.1537,745500.0
2007-05-15 13:55:00,31.0,31.03,31.0,31.02,441700.0,22.1537,22.1751,22.1537,22.168,441700.0
2007-05-15 14:00:00,31.03,31.04,31.02,31.03,342300.0,22.1751,22.1823,22.168,22.1751,342300.0
2007-05-15 14:05:00,31.04,31.08,31.03,31.06,754900.0,22.1823,22.2108,22.1751,22.1965,754900.0
2007-05-15 14:10:00,31.06,31.07,31.04,31.05,536100.0,22.1965,22.2037,22.1823,22.1894,536100.0
2007-05-15 14:15:00,31.06,31.06,31.01,31.03,1275500.0,22.1965,22.1965,22.1608,22.1751,1275500.0
2007-05-15 14:20:00,31.03,31.06,31.03,31.03,845800.0,22.1751,22.1965,22.1751,22.1751,845800.0
2007-05-15 14:25:00,31.03,31.05,31.03,31.03,478500.0,22.1751,22.1894,22.1751,22.1751,478500.0
2007-05-15 14:30:00,31.03,31.06,31.03,31.06,560200.0,22.1751,22.1965,22.1751,22.1965,560200.0
2007-05-15 14:35:00,31.06,31.06,30.99,31.01,1034500.0,22.1965,22.1965,22.1465,22.1608,1034500.0
2007-05-15 14:40:00,31.0,31.03,30.99,31.0,1141200.0,22.1537,22.1751,22.1465,22.1537,1141200.0
2007-05-15 14:45:00,31.0,31.01,30.94,30.94,1486500.0,22.1537,22.1608,22.1108,22.1108,1486500.0
2007-05-15 14:50:00,30.94,31.0,30.94,30.99,764100.0,22.1108,22.1537,22.1108,22.1465,764100.0
2007-05-15 14:55:00,30.99,31.03,30.98,31.02,790600.0,22.1465,22.1751,22.1394,22.168,790600.0
2007-05-15 15:00:00,31.02,31.03,31.0,31.0,1661600.0,22.168,22.1751,22.1537,22.1537,1661600.0
2007-05-15 15:05:00,31.0,31.01,30.98,31.01,637700.0,22.1537,22.1608,22.1394,22.1608,637700.0
2007-05-15 15:10:00,31.0,31.02,30.99,31.01,618200.0,22.1537,22.168,22.1465,22.1608,618200.0
2007-05-15 15:15:00,31.01,31.02,30.99,30.99,854300.0,22.1608,22.168,22.1465,22.1465,854300.0
2007-05-15 15:20:00,30.99,31.0,30.97,30.97,958900.0,22.1465,22.1537,22.1322,22.1322,958900.0
2007-05-15 15:25:00,30.98,31.0,30.96,30.99,570100.0,22.1394,22.1537,22.1251,22.1465,570100.0
2007-05-15 15:30:00,31.0,31.0,30.97,30.98,545100.0,22.1537,22.1537,22.1322,22.1394,545100.0
2007-05-15 15:35:00,30.99,31.01,30.96,30.98,1439100.0,22.1465,22.1608,22.1251,22.1394,1439100.0
2007-05-15 15:40:00,30.98,31.0,30.94,30.95,1024200.0,22.1394,22.1537,22.1108,22.1179,1024200.0
2007-05-15 15:45:00,30.95,30.95,30.9,30.93,1068200.0,22.1179,22.1179,22.0822,22.1036,1068200.0
2007-05-15 15:50:00,30.92,31.0,30.88,30.89,5155900.0,22.0965,22.1537,22.0679,22.0751,5155900.0
2007-05-15 15:55:00,30.89,30.93,30.88,30.92,1267600.0,22.0751,22.1036,22.0679,22.0965,1267600.0
2007-05-16 09:30:00,31.0,31.06,30.94,30.96,1371000.0,22.1537,22.1965,22.1108,22.1251,1371000.0
2007-05-16 09:35:00,30.96,31.01,30.93,31.0,632800.0,22.1251,22.1608,22.1036,22.1537,632800.0
2007-05-16 09:40:00,31.0,31.03,30.98,31.02,573400.0,22.1537,22.1751,22.1394,22.168,573400.0
2007-05-16 09:45:00,31.01,31.03,30.96,30.99,419000.0,22.1608,22.1751,22.1251,22.1465,419000.0
2007-05-16 09:50:00,30.99,31.0,30.97,30.99,376100.0,22.1465,22.1537,22.1322,22.1465,376100.0
2007-05-16 09:55:00,31.0,31.0,30.97,30.98,340700.0,22.1537,22.1537,22.1322,22.1394,340700.0
2007-05-16 10:00:00,30.98,30.99,30.97,30.98,545300.0,22.1394,22.1465,22.1322,22.1394,545300.0
2007-05-16 10:05:00,30.98,30.99,30.98,30.98,142200.0,22.1394,22.1465,22.1394,22.1394,142200.0
2007-05-16 10:10:00,30.98,31.03,30.98,30.99,642400.0,22.1394,22.1751,22.1394,22.1465,642400.0
2007-05-16 10:15:00,30.99,31.0,30.96,30.97,739700.0,22.1465,22.1537,22.1251,22.1322,739700.0
2007-05-16 10:20:00,30.97,30.97,30.95,30.96,639200.0,22.1322,22.1322,22.1179,22.1251,639200.0
2007-05-16 10:25:00,30.95,30.96,30.95,30.95,873400.0,22.1179,22.1251,22.1179,22.1179,873400.0
2007-05-16 10:30:00,30.95,30.96,30.95,30.95,273700.0,22.1179,22.1251,22.1179,22.1179,273700.0
2007-05-16 10:35:00,30.95,30.99,30.94,30.98,687700.0,22.1179,22.1465,22.1108,22.1394,687700.0
2007-05-16 10:40:00,30.98,30.98,30.97,30.97,277300.0,22.1394,22.1394,22.1322,22.1322,277300.0
2007-05-16 10:45:00,30.97,30.98,30.97,30.98,222300.0,22.1322,22.1394,22.1322,22.1394,222300.0
2007-05-16 10:50:00,30.97,30.98,30.96,30.97,455800.0,22.1322,22.1394,22.1251,22.1322,455800.0
2007-05-16 10:55:00,30.97,30.99,30.96,30.97,766100.0,22.1322,22.1465,22.1251,22.1322,766100.0
2007-05-16 11:00:00,30.97,30.98,30.93,30.95,384500.0,22.1322,22.1394,22.1036,22.1179,384500.0
2007-05-16 11:05:00,30.95,30.96,30.93,30.93,542200.0,22.1179,22.1251,22.1036,22.1036,542200.0
2007-05-16 11:10:00,30.93,30.94,30.85,30.86,2427200.0,22.1036,22.1108,22.0465,22.0536,2427200.0
2007-05-16 11:15:00,30.86,30.91,30.85,30.9,1042900.0,22.0536,22.0893,22.0465,22.0822,1042900.0
2007-05-16 11:20:00,30.91,30.94,30.86,30.87,637100.0,22.0893,22.1108,22.0536,22.0608,637100.0
2007-05-16 11:25:00,30.87,30.88,30.81,30.85,635700.0,22.0608,22.0679,22.0179,22.0465,635700.0
2007-05-16 11:30:00,30.86,30.89,30.85,30.88,509400.0,22.0536,22.0751,22.0465,22.0679,509400.0
2007-05-16 11:35:00,30.87,30.95,30.86,30.95,532000.0,22.0608,22.1179,22.0536,22.1179,532000.0
2007-05-16 11:40:00,30.94,30.97,30.9,30.96,459500.0,22.1108,22.1322,22.0822,22.1251,459500.0
2007-05-16 11:45:00,30.96,30.99,30.96,30.98,330200.0,22.1251,22.1465,22.1251,22.1394,330200.0
2007-05-16 11:50:00,30.99,31.03,30.98,31.02,533200.0,22.1465,22.1751,22.1394,22.168,533200.0
2007-05-16 11:55:00,31.03,31.05,30.91,31.03,707300.0,22.1751,22.1894,22.0893,22.1751,707300.0
2007-05-16 12:00:00,31.03,31.07,31.03,31.07,557000.0,22.1751,22.2037,22.1751,22.2037,557000.0
2007-05-16 12:05:00,31.07,31.07,31.02,31.03,389700.0,22.2037,22.2037,22.168,22.1751,389700.0
2007-05-16 12:10:00,31.03,31.06,30.99,31.03,366000.0,22.1751,22.1965,22.1465,22.1751,366000.0
2007-05-16 12:15:00,31.02,31.05,31.02,31.03,209900.0,22.168,22.1894,22.168,22.1751,209900.0
2007-05-16 12:20:00,31.02,31.03,30.99,30.99,177900.0,22.168,22.1751,22.1465,22.1465,177900.0
2007-05-16 12:25:00,30.99,31.0,30.98,30.98,108500.0,22.1465,22.1537,22.1394,22.1394,108500.0
2007-05-16 12:30:00,30.98,30.99,30.97,30.98,164200.0,22.1394,22.1465,22.1322,22.1394,164200.0
2007-05-16 12:35:00,30.98,30.99,30.97,30.97,241400.0,22.1394,22.1465,22.1322,22.1322,241400.0
2007-05-16 12:40:00,30.97,30.98,30.95,30.95,329600.0,22.1322,22.1394,22.1179,22.1179,329600.0
2007-05-16 12:45:00,30.95,30.97,30.95,30.96,186200.0,22.1179,22.1322,22.1179,22.1251,186200.0
2007-05-16 12:50:00,30.96,30.98,30.95,30.98,187700.0,22.1251,22.1394,22.1179,22.1394,187700.0
2007-05-16 12:55:00,30.97,31.05,30.96,31.05,534300.0,22.1322,22.1894,22.1251,22.1894,534300.0
2007-05-16 13:00:00,31.04,31.05,31.0,31.0,239000.0,22.1823,22.1894,22.1537,22.1537,239000.0
2007-05-16 13:05:00,31.0,31.03,30.98,30.98,217200.0,22.1537,22.1751,22.1394,22.1394,217200.0
2007-05-16 13:10:00,30.98,30.99,30.95,30.95,282000.0,22.1394,22.1465,22.1179,22.1179,282000.0
2007-05-16 13:15:00,30.95,30.97,30.95,30.96,196900.0,22.1179,22.1322,22.1179,22.1251,196900.0
2007-05-16 13:20:00,30.96,30.99,30.95,30.98,206400.0,22.1251,22.1465,22.1179,22.1394,206400.0
2007-05-16 13:25:00,30.99,30.99,30.96,30.96,250900.0,22.1465,22.1465,22.1251,22.1251,250900.0
2007-05-16 13:30:00,30.97,30.97,30.94,30.97,457100.0,22.1322,22.1322,22.1108,22.1322,457100.0
2007-05-16 13:35:00,30.96,30.98,30.96,30.96,290400.0,22.1251,22.1394,22.1251,22.1251,290400.0
2007-05-16 13:40:00,30.96,30.97,30.94,30.97,1214600.0,22.1251,22.1322,22.1108,22.1322,1214600.0
2007-05-16 13:45:00,30.97,30.99,30.95,30.95,701400.0,22.1322,22.1465,22.1179,22.1179,701400.0
2007-05-16 13:50:00,30.96,30.98,30.94,30.97,389700.0,22.1251,22.1394,22.1108,22.1322,389700.0
2007-05-16 13:55:00,30.97,30.98,30.96,30.97,140100.0,22.1322,22.1394,22.1251,22.1322,140100.0
2007-05-16 14:00:00,30.96,30.98,30.9,30.97,398200.0,22.1251,22.1394,22.0822,22.1322,398200.0
2007-05-16 14:05:00,30.97,31.03,30.97,31.03,320500.0,22.1322,22.1751,22.1322,22.1751,320500.0
2007-05-16 14:10:00,31.03,31.04,31.02,31.02,267600.0,22.1751,22.1823,22.168,22.168,267600.0
2007-05-16 14:15:00,31.01,31.02,30.98,31.0,272900.0,22.1608,22.168,22.1394,22.1537,272900.0
2007-05-16 14:20:00,31.0,31.01,30.98,30.98,220200.0,22.1537,22.1608,22.1394,22.1394,220200.0
2007-05-16 14:25:00,30.98,30.99,30.96,30.96,225100.0,22.1394,22.1465,22.1251,22.1251,225100.0
2007-05-16 14:30:00,30.96,31.01,30.94,30.95,873500.0,22.1251,22.1608,22.1108,22.1179,873500.0
2007-05-16 14:35:00,30.95,30.97,30.95,30.95,192500.0,22.1179,22.1322,22.1179,22.1179,192500.0
2007-05-16 14:40:00,30.95,30.98,30.95,30.97,199000.0,22.1179,22.1394,22.1179,22.1322,199000.0
2007-05-16 14:45:00,30.97,30.99,30.97,30.98,239400.0,22.1322,22.1465,22.1322,22.1394,239400.0
2007-05-16 14:50:00,30.97,30.98,30.95,30.96,259100.0,22.1322,22.1394,22.1179,22.1251,259100.0
2007-05-16 14:55:00,30.97,30.97,30.95,30.96,209500.0,22.1322,22.1322,22.1179,22.1251,209500.0
2007-05-16 15:00:00,30.96,30.98,30.95,30.95,395600.0,22.1251,22.1394,22.1179,22.1179,395600.0
2007-05-16 15:05:00,30.95,30.96,30.95,30.96,242900.0,22.1179,22.1251,22.1179,22.1251,242900.0
2007-05-16 15:10:00,30.95,30.97,30.95,30.97,334300.0,22.1179,22.1322,22.1179,22.1322,334300.0
2007-05-16 15:15:00,30.97,30.99,30.96,30.98,244200.0,22.1322,22.1465,22.1251,22.1394,244200.0
2007-05-16 15:20:00,30.97,30.98,30.95,30.98,408200.0,22.1322,22.1394,22.1179,22.1394,408200.0
2007-05-16 15:25:00,30.97,31.01,30.96,30.99,393900.0,22.1322,22.1608,22.1251,22.1465,393900.0
2007-05-16 15:30:00,31.0,31.04,30.99,31.03,677100.0,22.1537,22.1823,22.1465,22.1751,677100.0
2007-05-16 15:35:00,31.03,31.05,31.02,31.03,556200.0,22.1751,22.1894,22.168,22.1751,556200.0
2007-05-16 15:40:00,31.03,31.08,31.02,31.04,1003900.0,22.1751,22.2108,22.168,22.1823,1003900.0
2007-05-16 15:45:00,31.05,31.06,31.03,31.04,609700.0,22.1894,22.1965,22.1751,22.1823,609700.0
2007-05-16 15:50:00,31.04,31.06,30.97,31.05,5142000.0,22.1823,22.1965,22.1322,22.1894,5142000.0
2007-05-16 15:55:00,31.05,31.09,31.03,31.08,1329600.0,22.1894,22.218,22.1751,22.2108,1329600.0
2007-05-17 09:30:00,31.03,31.14,30.99,31.0,1587600.0,22.1751,22.2537,22.1465,22.1537,1587600.0
2007-05-17 09:35:00,31.0,31.04,31.0,31.02,352200.0,22.1537,22.1823,22.1537,22.168,352200.0
2007-05-17 09:40:00,31.01,31.05,31.0,31.01,723900.0,22.1608,22.1894,22.1537,22.1608,723900.0
2007-05-17 09:45:00,31.02,31.05,30.99,31.05,870500.0,22.168,22.1894,22.1465,22.1894,870500.0
2007-05-17 09:50:00,31.04,31.06,31.02,31.04,633500.0,22.1823,22.1965,22.168,22.1823,633500.0
2007-05-17 09:55:00,31.03,31.06,31.03,31.06,476000.0,22.1751,22.1965,22.1751,22.1965,476000.0
2007-05-17 10:00:00,31.05,31.07,31.03,31.05,1588800.0,22.1894,22.2037,22.1751,22.1894,1588800.0
2007-05-17 10:05:00,31.06,31.09,31.05,31.07,753900.0,22.1965,22.218,22.1894,22.2037,753900.0
2007-05-17 10:10:00,31.06,31.07,31.05,31.05,400400.0,22.1965,22.2037,22.1894,22.1894,400400.0
2007-05-17 10:15:00,31.06,31.09,31.05,31.07,1249600.0,22.1965,22.218,22.1894,22.2037,1249600.0
2007-05-17 10:20:00,31.06,31.07,31.05,31.07,410500.0,22.1965,22.2037,22.1894,22.2037,410500.0
2007-05-17 10:25:00,31.07,31.08,31.06,31.06,249800.0,22.2037,22.2108,22.1965,22.1965,249800.0
2007-05-17 10:30:00,31.07,31.08,31.05,31.05,344100.0,22.2037,22.2108,22.1894,22.1894,344100.0
2007-05-17 10:35:00,31.05,31.06,31.03,31.04,962300.0,22.1894,22.1965,22.1751,22.1823,962300.0
2007-05-17 10:40:00,31.03,31.04,31.01,31.02,532400.0,22.1751,22.1823,22.1608,22.168,532400.0
2007-05-17 10:45:00,31.02,31.04,31.01,31.03,293800.0,22.168,22.1823,22.1608,22.1751,293800.0
2007-05-17 10:50:00,31.04,31.06,31.03,31.05,270200.0,22.1823,22.1965,22.1751,22.1894,270200.0
2007-05-17 10:55:00,31.05,31.06,31.04,31.05,143300.0,22.1894,22.1965,22.1823,22.1894,143300.0
2007-05-17 11:00:00,31.06,31.09,31.05,31.07,960900.0,22.1965,22.218,22.1894,22.2037,960900.0
2007-05-17 11:05:00,31.07,31.08,31.03,31.05,881200.0,22.2037,22.2108,22.1751,22.1894,881200.0
2007-05-17 11:10:00,31.06,31.06,31.04,31.04,249800.0,22.1965,22.1965,22.1823,22.1823,249800.0
2007-05-17 11:15:00,31.05,31.05,31.04,31.04,330800.0,22.1894,22.1894,22.1823,22.1823,330800.0
2007-05-17 11:20:00,31.05,31.05,31.01,31.01,517300.0,22.1894,22.1894,22.1608,22.1608,517300.0
2007-05-17 11:25:00,31.01,31.06,31.01,31.03,324100.0,22.1608,22.1965,22.1608,22.1751,324100.0
2007-05-17 11:30:00,31.04,31.07,31.03,31.06,218100.0,22.1823,22.2037,22.1751,22.1965,218100.0
2007-05-17 11:35:00,31.07,31.07,31.05,31.05,109300.0,22.2037,22.2037,22.1894,22.1894,109300.0
2007-05-17 11:40:00,31.06,31.06,31.05,31.06,121000.0,22.1965,22.1965,22.1894,22.1965,121000.0
2007-05-17 11:45:00,31.06,31.07,31.04,31.04,713200.0,22.1965,22.2037,22.1823,22.1823,713200.0
2007-05-17 11:50:00,31.05,31.06,31.03,31.04,426300.0,22.1894,22.1965,22.1751,22.1823,426300.0
2007-05-17 11:55:00,31.05,31.05,31.03,31.03,242800.0,22.1894,22.1894,22.1751,22.1751,242800.0
2007-05-17 12:00:00,31.03,31.05,30.99,30.99,1109000.0,22.1751,22.1894,22.1465,22.1465,1109000.0
2007-05-17 12:05:00,30.99,31.01,30.98,31.0,377500.0,22.1465,22.1608,22.1394,22.1537,377500.0
2007-05-17 12:10:00,31.01,31.01,30.98,31.0,475300.0,22.1608,22.1608,22.1394,22.1537,475300.0
2007-05-17 12:15:00,31.0,31.02,30.97,31.01,495700.0,22.1537,22.168,22.1322,22.1608,495700.0
2007-05-17 12:20:00,31.01,31.02,30.97,31.02,468900.0,22.1608,22.168,22.1322,22.168,468900.0
2007-05-17 12:25:00,31.02,31.04,31.01,31.03,136700.0,22.168,22.1823,22.1608,22.1751,136700.0
2007-05-17 12:30:00,31.04,31.04,31.02,31.02,140300.0,22.1823,22.1823,22.168,22.168,140300.0
2007-05-17 12:35:00,31.02,31.02,30.99,31.02,302500.0,22.168,22.168,22.1465,22.168,302500.0
2007-05-17 12:40:00,31.02,31.02,31.0,31.0,183600.0,22.168,22.168,22.1537,22.1537,183600.0
2007-05-17 12:45:00,31.0,31.0,30.99,30.99,125000.0,22.1537,22.1537,22.1465,22.1465,125000.0
2007-05-17 12:50:00,31.0,31.02,31.0,31.01,294800.0,22.1537,22.168,22.1537,22.1608,294800.0
2007-05-17 12:55:00,31.01,31.02,31.0,31.0,183900.0,22.1608,22.168,22.1537,22.1537,183900.0
2007-05-17 13:00:00,31.01,31.01,30.96,31.0,600600.0,22.1608,22.1608,22.1251,22.1537,600600.0
2007-05-17 13:05:00,31.0,31.01,30.98,30.99,250700.0,22.1537,22.1608,22.1394,22.1465,250700.0
2007-05-17 13:10:00,31.0,31.02,30.98,31.0,343300.0,22.1537,22.168,22.1394,22.1537,343300.0
2007-05-17 13:15:00,31.0,31.02,31.0,31.01,186500.0,22.1537,22.168,22.1537,22.1608,186500.0
2007-05-17 13:20:00,31.01,31.02,31.01,31.01,58300.0,22.1608,22.168,22.1608,22.1608,58300.0
2007-05-17 13:25:00,31.01,31.02,31.01,31.01,105200.0,22.1608,22.168,22.1608,22.1608,105200.0
2007-05-17 13:30:00,31.02,31.04,31.01,31.04,245300.0,22.168,22.1823,22.1608,22.1823,245300.0
2007-05-17 13:35:00,31.03,31.04,31.01,31.01,467700.0,22.1751,22.1823,22.1608,22.1608,467700.0
2007-05-17 13:40:00,31.02,31.03,31.01,31.02,204400.0,22.168,22.1751,22.1608,22.168,204400.0
2007-05-17 13:45:00,31.02,31.03,31.02,31.02,130500.0,22.168,22.1751,22.168,22.168,130500.0
2007-05-17 13:50:00,31.03,31.03,31.01,31.02,313100.0,22.1751,22.1751,22.1608,22.168,313100.0
2007-05-17 13:55:00,31.03,31.03,31.01,31.02,258200.0,22.1751,22.1751,22.1608,22.168,258200.0
2007-05-17 14:00:00,31.03,31.03,31.01,31.01,171000.0,22.1751,22.1751,22.1608,22.1608,171000.0
2007-05-17 14:05:00,31.01,31.05,31.01,31.04,365500.0,22.1608,22.1894,22.1608,22.1823,365500.0
2007-05-17 14:10:00,31.04,31.05,31.03,31.03,134900.0,22.1823,22.1894,22.1751,22.1751,134900.0
2007-05-17 14:15:00,31.03,31.05,31.03,31.03,312000.0,22.1751,22.1894,22.1751,22.1751,312000.0
2007-05-17 14:20:00,31.04,31.04,31.02,31.03,237400.0,22.1823,22.1823,22.168,22.1751,237400.0
2007-05-17 14:25:00,31.03,31.06,31.03,31.05,494300.0,22.1751,22.1965,22.1751,22.1894,494300.0
2007-05-17 14:30:00,31.06,31.06,31.02,31.03,452000.0,22.1965,22.1965,22.168,22.1751,452000.0
2007-05-17 14:35:00,31.03,31.04,31.02,31.04,346800.0,22.1751,22.1823,22.168,22.1823,346800.0
2007-05-17 14:40:00,31.04,31.04,31.03,31.03,74700.0,22.1823,22.1823,22.1751,22.1751,74700.0
2007-05-17 14:45:00,31.04,31.05,31.03,31.03,327000.0,22.1823,22.1894,22.1751,22.1751,327000.0
2007-05-17 14:50:00,31.03,31.05,31.02,31.04,347300.0,22.1751,22.1894,22.168,22.1823,347300.0
2007-05-17 14:55:00,31.05,31.06,31.04,31.04,371800.0,22.1894,22.1965,22.1823,22.1823,371800.0
2007-05-17 15:00:00,31.05,31.06,31.04,31.06,225900.0,22.1894,22.1965,22.1823,22.1965,225900.0
2007-05-17 15:05:00,31.05,31.06,31.02,31.03,675000.0,22.1894,22.1965,22.168,22.1751,675000.0
2007-05-17 15:10:00,31.04,31.05,31.03,31.04,209700.0,22.1823,22.1894,22.1751,22.1823,209700.0
2007-05-17 15:15:00,31.04,31.05,31.03,31.03,230200.0,22.1823,22.1894,22.1751,22.1751,230200.0
2007-05-17 15:20:00,31.04,31.04,31.02,31.03,427300.0,22.1823,22.1823,22.168,22.1751,427300.0
2007-05-17 15:25:00,31.03,31.04,31.02,31.02,414200.0,22.1751,22.1823,22.168,22.168,414200.0
2007-05-17 15:30:00,31.03,31.04,31.02,31.02,263200.0,22.1751,22.1823,22.168,22.168,263200.0
2007-05-17 15:35:00,31.02,31.03,31.01,31.02,744800.0,22.168,22.1751,22.1608,22.168,744800.0
2007-05-17 15:40:00,31.02,31.03,31.0,31.01,589300.0,22.168,22.1751,22.1537,22.1608,589300.0
2007-05-17 15:45:00,31.01,31.02,31.0,31.0,395500.0,22.1608,22.168,22.1537,22.1537,395500.0
2007-05-17 15:50:00,31.01,31.03,31.0,31.02,4685400.0,22.1608,22.1751,22.1537,22.168,4685400.0
2007-05-17 15:55:00,31.02,31.03,30.98,30.98,1080900.0,22.168,22.1751,22.1394,22.1394,1080900.0
2007-05-18 09:30:00,30.97,30.99,30.86,30.9,17075200.0,22.1322,22.1465,22.0536,22.0822,17075200.0
2007-05-18 09:35:00,30.91,30.91,30.78,30.8,791400.0,22.0893,22.0893,21.9964,22.0107,791400.0
2007-05-18 09:40:00,30.79,30.82,30.71,30.8,960600.0,22.0036,22.025,21.9464,22.0107,960600.0
2007-05-18 09:45:00,30.79,30.8,30.64,30.64,1036100.0,22.0036,22.0107,21.8964,21.8964,1036100.0
2007-05-18 09:50:00,30.63,30.65,30.58,30.6,1279400.0,21.8893,21.9035,21.8535,21.8678,1279400.0
2007-05-18 09:55:00,30.6,30.63,30.59,30.63,1085500.0,21.8678,21.8893,21.8607,21.8893,1085500.0
2007-05-18 10:00:00,30.63,30.66,30.62,30.62,1008000.0,21.8893,21.9107,21.8821,21.8821,1008000.0
2007-05-18 10:05:00,30.63,30.63,30.59,30.61,937700.0,21.8893,21.8893,21.8607,21.875,937700.0
2007-05-18 10:10:00,30.61,30.74,30.6,30.66,1291200.0,21.875,21.9679,21.8678,21.9107,1291200.0
2007-05-18 10:15:00,30.66,30.67,30.63,30.63,405800.0,21.9107,21.9178,21.8893,21.8893,405800.0
2007-05-18 10:20:00,30.63,30.73,30.63,30.7,815000.0,21.8893,21.9607,21.8893,21.9393,815000.0
2007-05-18 10:25:00,30.7,30.76,30.7,30.74,834400.0,21.9393,21.9822,21.9393,21.9679,834400.0
2007-05-18 10:30:00,30.75,30.76,30.7,30.72,399700.0,21.975,21.9822,21.9393,21.9536,399700.0
2007-05-18 10:35:00,30.73,30.73,30.7,30.73,380800.0,21.9607,21.9607,21.9393,21.9607,380800.0
2007-05-18 10:40:00,30.73,30.73,30.68,30.68,389800.0,21.9607,21.9607,21.925,21.925,389800.0
2007-05-18 10:45:00,30.68,30.74,30.68,30.74,328800.0,21.925,21.9679,21.925,21.9679,328800.0
2007-05-18 10:50:00,30.74,30.74,30.72,30.74,312500.0,21.9679,21.9679,21.9536,21.9679,312500.0
2007-05-18 10:55:00,30.73,30.74,30.7,30.72,326300.0,21.9607,21.9679,21.9393,21.9536,326300.0
2007-05-18 11:00:00,30.71,30.71,30.66,30.66,384100.0,21.9464,21.9464,21.9107,21.9107,384100.0
2007-05-18 11:05:00,30.66,30.7,30.66,30.69,541100.0,21.9107,21.9393,21.9107,21.9321,541100.0
2007-05-18 11:10:00,30.69,30.74,30.69,30.72,401100.0,21.9321,21.9679,21.9321,21.9536,401100.0
2007-05-18 11:15:00,30.73,30.73,30.7,30.7,254200.0,21.9607,21.9607,21.9393,21.9393,254200.0
2007-05-18 11:20:00,30.71,30.71,30.68,30.69,306300.0,21.9464,21.9464,21.925,21.9321,306300.0
2007-05-18 11:25:00,30.69,30.7,30.68,30.7,136200.0,21.9321,21.9393,21.925,21.9393,136200.0
2007-05-18 11:30:00,30.7,30.72,30.69,30.7,273100.0,21.9393,21.9536,21.9321,21.9393,273100.0
2007-05-18 11:35:00,30.7,30.7,30.68,30.68,233300.0,21.9393,21.9393,21.925,21.925,233300.0
2007-05-18 11:40:00,30.68,30.7,30.65,30.65,307200.0,21.925,21.9393,21.9035,21.9035,307200.0
2007-05-18 11:45:00,30.66,30.67,30.65,30.65,490000.0,21.9107,21.9178,21.9035,21.9035,490000.0
2007-05-18 11:50:00,30.65,30.7,30.62,30.63,757500.0,21.9035,21.9393,21.8821,21.8893,757500.0
2007-05-18 11:55:00,30.63,30.64,30.62,30.63,312300.0,21.8893,21.8964,21.8821,21.8893,312300.0
2007-05-18 12:00:00,30.63,30.64,30.62,30.62,179300.0,21.8893,21.8964,21.8821,21.8821,179300.0
2007-05-18 12:05:00,30.62,30.63,30.6,30.6,392300.0,21.8821,21.8893,21.8678,21.8678,392300.0
2007-05-18 12:10:00,30.6,30.63,30.6,30.62,218700.0,21.8678,21.8893,21.8678,21.8821,218700.0
2007-05-18 12:15:00,30.63,30.63,30.6,30.62,218700.0,21.8893,21.8893,21.8678,21.8821,218700.0
2007-05-18 12:20:00,30.62,30.64,30.61,30.64,441600.0,21.8821,21.8964,21.875,21.8964,441600.0
2007-05-18 12:25:00,30.63,30.66,30.63,30.65,324800.0,21.8893,21.9107,21.8893,21.9035,324800.0
2007-05-18 12:30:00,30.65,30.65,30.62,30.62,327500.0,21.9035,21.9035,21.8821,21.8821,327500.0
2007-05-18 12:35:00,30.62,30.63,30.61,30.62,646700.0,21.8821,21.8893,21.875,21.8821,646700.0
2007-05-18 12:40:00,30.62,30.69,30.62,30.68,820800.0,21.8821,21.9321,21.8821,21.925,820800.0
2007-05-18 12:45:00,30.68,30.73,30.67,30.69,663200.0,21.925,21.9607,21.9178,21.9321,663200.0
2007-05-18 12:50:00,30.7,30.74,30.7,30.72,428600.0,21.9393,21.9679,21.9393,21.9536,428600.0
2007-05-18 12:55:00,30.72,30.74,30.72,30.73,229900.0,21.9536,21.9679,21.9536,21.9607,229900.0
2007-05-18 13:00:00,30.72,30.73,30.72,30.73,100600.0,21.9536,21.9607,21.9536,21.9607,100600.0
2007-05-18 13:05:00,30.72,30.73,30.71,30.71,142800.0,21.9536,21.9607,21.9464,21.9464,142800.0
2007-05-18 13:10:00,30.72,30.72,30.7,30.71,97900.0,21.9536,21.9536,21.9393,21.9464,97900.0
2007-05-18 13:15:00,30.7,30.71,30.7,30.71,149300.0,21.9393,21.9464,21.9393,21.9464,149300.0
2007-05-18 13:20:00,30.7,30.71,30.69,30.69,198500.0,21.9393,21.9464,21.9321,21.9321,198500.0
2007-05-18 13:25:00,30.69,30.72,30.65,30.7,356300.0,21.9321,21.9536,21.9035,21.9393,356300.0
2007-05-18 13:30:00,30.7,30.72,30.7,30.71,166200.0,21.9393,21.9536,21.9393,21.9464,166200.0
2007-05-18 13:35:00,30.72,30.72,30.7,30.7,243100.0,21.9536,21.9536,21.9393,21.9393,243100.0
2007-05-18 13:40:00,30.71,30.76,30.7,30.74,429900.0,21.9464,21.9822,21.9393,21.9679,429900.0
2007-05-18 13:45:00,30.74,30.79,30.74,30.74,834700.0,21.9679,22.0036,21.9679,21.9679,834700.0
2007-05-18 13:50:00,30.74,30.75,30.73,30.75,265300.0,21.9679,21.975,21.9607,21.975,265300.0
2007-05-18 13:55:00,30.75,30.75,30.7,30.7,335300.0,21.975,21.975,21.9393,21.9393,335300.0
2007-05-18 14:00:00,30.71,30.72,30.68,30.7,616600.0,21.9464,21.9536,21.925,21.9393,616600.0
2007-05-18 14:05:00,30.69,30.71,30.68,30.68,341200.0,21.9321,21.9464,21.925,21.925,341200.0
2007-05-18 14:10:00,30.69,30.69,30.67,30.68,188500.0,21.9321,21.9321,21.9178,21.925,188500.0
2007-05-18 14:15:00,30.67,30.71,30.67,30.7,502300.0,21.9178,21.9464,21.9178,21.9393,502300.0
2007-05-18 14:20:00,30.7,30.98,30.69,30.7,470400.0,21.9393,22.1394,21.9321,21.9393,470400.0
2007-05-18 14:25:00,30.7,30.7,30.69,30.7,263700.0,21.9393,21.9393,21.9321,21.9393,263700.0
2007-05-18 14:30:00,30.69,30.73,30.65,30.68,735200.0,21.9321,21.9607,21.9035,21.925,735200.0
2007-05-18 14:35:00,30.67,30.68,30.65,30.66,309300.0,21.9178,21.925,21.9035,21.9107,309300.0
2007-05-18 14:40:00,30.66,30.67,30.63,30.63,1019400.0,21.9107,21.9178,21.8893,21.8893,1019400.0
2007-05-18 14:45:00,30.63,30.65,30.61,30.64,415400.0,21.8893,21.9035,21.875,21.8964,415400.0
2007-05-18 14:50:00,30.64,30.65,30.63,30.64,235200.0,21.8964,21.9035,21.8893,21.8964,235200.0
2007-05-18 14:55:00,30.63,30.64,30.63,30.64,137500.0,21.8893,21.8964,21.8893,21.8964,137500.0
2007-05-18 15:00:00,30.64,30.65,30.63,30.65,186500.0,21.8964,21.9035,21.8893,21.9035,186500.0
2007-05-18 15:05:00,30.64,30.65,30.62,30.63,432500.0,21.8964,21.9035,21.8821,21.8893,432500.0
2007-05-18 15:10:00,30.63,30.65,30.62,30.65,409600.0,21.8893,21.9035,21.8821,21.9035,409600.0
2007-05-18 15:15:00,30.65,30.66,30.64,30.65,510300.0,21.9035,21.9107,21.8964,21.9035,510300.0
2007-05-18 15:20:00,30.66,30.67,30.65,30.67,368700.0,21.9107,21.9178,21.9035,21.9178,368700.0
2007-05-18 15:25:00,30.66,30.69,30.65,30.69,482300.0,21.9107,21.9321,21.9035,21.9321,482300.0
2007-05-18 15:30:00,30.69,30.75,30.68,30.71,885200.0,21.9321,21.975,21.925,21.9464,885200.0
2007-05-18 15:35:00,30.72,30.73,30.69,30.73,473200.0,21.9536,21.9607,21.9321,21.9607,473200.0
2007-05-18 15:40:00,30.72,30.77,30.72,30.74,1211400.0,21.9536,21.9893,21.9536,21.9679,1211400.0
2007-05-18 15:45:00,30.74,30.76,30.71,30.72,1065400.0,21.9679,21.9822,21.9464,21.9536,1065400.0
2007-05-18 15:50:00,30.72,30.77,30.71,30.76,3961400.0,21.9536,21.9893,21.9464,21.9822,3961400.0
2007-05-18 15:55:00,30.76,30.84,30.76,30.83,1981300.0,21.9822,22.0393,21.9822,22.0322,1981300.0
2007-05-21 09:30:00,30.73,30.96,30.73,30.95,1147300.0,21.9607,22.1251,21.9607,22.1179,1147300.0
2007-05-21 09:35:00,30.95,30.98,30.94,30.94,552900.0,22.1179,22.1394,22.1108,22.1108,552900.0
2007-05-21 09:40:00,30.94,31.0,30.94,30.99,465100.0,22.1108,22.1537,22.1108,22.1465,465100.0
2007-05-21 09:45:00,31.0,31.0,30.97,30.97,412100.0,22.1537,22.1537,22.1322,22.1322,412100.0
2007-05-21 09:50:00,30.97,30.98,30.97,30.98,368700.0,22.1322,22.1394,22.1322,22.1394,368700.0
2007-05-21 09:55:00,30.98,30.98,30.96,30.97,306400.0,22.1394,22.1394,22.1251,22.1322,306400.0
2007-05-21 10:00:00,30.97,31.07,30.96,31.07,1531700.0,22.1322,22.2037,22.1251,22.2037,1531700.0
2007-05-21 10:05:00,31.07,31.08,31.05,31.07,614600.0,22.2037,22.2108,22.1894,22.2037,614600.0
2007-05-21 10:10:00,31.08,31.09,31.07,31.07,362500.0,22.2108,22.218,22.2037,22.2037,362500.0
2007-05-21 10:15:00,31.07,31.08,31.05,31.06,704000.0,22.2037,22.2108,22.1894,22.1965,704000.0
2007-05-21 10:20:00,31.06,31.07,31.06,31.06,173600.0,22.1965,22.2037,22.1965,22.1965,173600.0
2007-05-21 10:25:00,31.06,31.07,31.05,31.05,243300.0,22.1965,22.2037,22.1894,22.1894,243300.0
2007-05-21 10:30:00,31.05,31.08,31.05,31.05,581800.0,22.1894,22.2108,22.1894,22.1894,581800.0
2007-05-21 10:35:00,31.06,31.08,31.05,31.08,294400.0,22.1965,22.2108,22.1894,22.2108,294400.0
2007-05-21 10:40:00,31.08,31.09,31.07,31.09,299000.0,22.2108,22.218,22.2037,22.218,299000.0
2007-05-21 10:45:00,31.09,31.1,31.08,31.1,676300.0,22.218,22.2251,22.2108,22.2251,676300.0
2007-05-21 10:50:00,31.1,31.14,31.05,31.13,925700.0,22.2251,22.2537,22.1894,22.2466,925700.0
2007-05-21 10:55:00,31.13,31.15,31.13,31.14,532100.0,22.2466,22.2609,22.2466,22.2537,532100.0
2007-05-21 11:00:00,31.13,31.14,31.12,31.13,594400.0,22.2466,22.2537,22.2394,22.2466,594400.0
2007-05-21 11:05:00,31.13,31.15,31.12,31.14,285700.0,22.2466,22.2609,22.2394,22.2537,285700.0
2007-05-21 11:10:00,31.14,31.15,31.12,31.13,376900.0,22.2537,22.2609,22.2394,22.2466,376900.0
2007-05-21 11:15:00,31.13,31.14,31.12,31.13,421400.0,22.2466,22.2537,22.2394,22.2466,421400.0
2007-05-21 11:20:00,31.13,31.14,31.12,31.13,327200.0,22.2466,22.2537,22.2394,22.2466,327200.0
2007-05-21 11:25:00,31.13,31.14,31.12,31.12,271100.0,22.2466,22.2537,22.2394,22.2394,271100.0
2007-05-21 11:30:00,31.12,31.13,31.11,31.12,360200.0,22.2394,22.2466,22.2323,22.2394,360200.0
2007-05-21 11:35:00,31.11,31.12,31.11,31.11,179900.0,22.2323,22.2394,22.2323,22.2323,179900.0
2007-05-21 11:40:00,31.11,31.14,31.1,31.1,426200.0,22.2323,22.2537,22.2251,22.2251,426200.0
2007-05-21 11:45:00,31.1,31.11,31.1,31.1,238400.0,22.2251,22.2323,22.2251,22.2251,238400.0
2007-05-21 11:50:00,31.11,31.13,31.1,31.13,559200.0,22.2323,22.2466,22.2251,22.2466,559200.0
2007-05-21 11:55:00,31.13,31.14,31.12,31.12,394600.0,22.2466,22.2537,22.2394,22.2394,394600.0
2007-05-21 12:00:00,31.12,31.13,31.1,31.11,313000.0,22.2394,22.2466,22.2251,22.2323,313000.0
2007-05-21 12:05:00,31.11,31.13,31.1,31.13,615300.0,22.2323,22.2466,22.2251,22.2466,615300.0
2007-05-21 12:10:00,31.13,31.16,31.12,31.15,749600.0,22.2466,22.268,22.2394,22.2609,749600.0
2007-05-21 12:15:00,31.14,31.15,31.1,31.11,668700.0,22.2537,22.2609,22.2251,22.2323,668700.0
2007-05-21 12:20:00,31.12,31.15,31.12,31.12,350000.0,22.2394,22.2609,22.2394,22.2394,350000.0
2007-05-21 12:25:00,31.13,31.13,31.12,31.13,155700.0,22.2466,22.2466,22.2394,22.2466,155700.0
2007-05-21 12:30:00,31.12,31.13,31.12,31.13,174800.0,22.2394,22.2466,22.2394,22.2466,174800.0
2007-05-21 12:35:00,31.13,31.13,31.12,31.12,144900.0,22.2466,22.2466,22.2394,22.2394,144900.0
2007-05-21 12:40:00,31.12,31.13,31.12,31.12,214900.0,22.2394,22.2466,22.2394,22.2394,214900.0
2007-05-21 12:45:00,31.13,31.14,31.12,31.14,378900.0,22.2466,22.2537,22.2394,22.2537,378900.0
2007-05-21 12:50:00,31.14,31.14,31.13,31.13,158400.0,22.2537,22.2537,22.2466,22.2466,158400.0
2007-05-21 12:55:00,31.14,31.14,31.13,31.14,127500.0,22.2537,22.2537,22.2466,22.2537,127500.0
2007-05-21 13:00:00,31.14,31.15,31.13,31.14,328200.0,22.2537,22.2609,22.2466,22.2537,328200.0
2007-05-21 13:05:00,31.14,31.15,31.13,31.13,174300.0,22.2537,22.2609,22.2466,22.2466,174300.0
2007-05-21 13:10:00,31.13,31.14,31.13,31.14,176000.0,22.2466,22.2537,22.2466,22.2537,176000.0
2007-05-21 13:15:00,31.14,31.15,31.11,31.15,319800.0,22.2537,22.2609,22.2323,22.2609,319800.0
2007-05-21 13:20:00,31.15,31.16,31.14,31.16,299800.0,22.2609,22.268,22.2537,22.268,299800.0
2007-05-21 13:25:00,31.16,31.16,31.15,31.16,141300.0,22.268,22.268,22.2609,22.268,141300.0
2007-05-21 13:30:00,31.16,31.16,31.13,31.16,450400.0,22.268,22.268,22.2466,22.268,450400.0
2007-05-21 13:35:00,31.15,31.16,31.12,31.12,527000.0,22.2609,22.268,22.2394,22.2394,527000.0
2007-05-21 13:40:00,31.12,31.13,31.1,31.1,400700.0,22.2394,22.2466,22.2251,22.2251,400700.0
2007-05-21 13:45:00,31.1,31.11,31.09,31.09,317200.0,22.2251,22.2323,22.218,22.218,317200.0
2007-05-21 13:50:00,31.1,31.1,31.07,31.07,300100.0,22.2251,22.2251,22.2037,22.2037,300100.0
2007-05-21 13:55:00,31.07,31.08,31.06,31.08,376600.0,22.2037,22.2108,22.1965,22.2108,376600.0
2007-05-21 14:00:00,31.08,31.09,31.07,31.09,453900.0,22.2108,22.218,22.2037,22.218,453900.0
2007-05-21 14:05:00,31.09,31.1,31.08,31.1,361600.0,22.218,22.2251,22.2108,22.2251,361600.0
2007-05-21 14:10:00,31.09,31.1,31.08,31.08,310800.0,22.218,22.2251,22.2108,22.2108,310800.0
2007-05-21 14:15:00,31.08,31.1,31.08,31.1,288000.0,22.2108,22.2251,22.2108,22.2251,288000.0
2007-05-21 14:20:00,31.1,31.1,31.09,31.09,161300.0,22.2251,22.2251,22.218,22.218,161300.0
2007-05-21 14:25:00,31.09,31.1,31.09,31.1,153400.0,22.218,22.2251,22.218,22.2251,153400.0
2007-05-21 14:30:00,31.1,31.1,31.09,31.09,152500.0,22.2251,22.2251,22.218,22.218,152500.0
2007-05-21 14:35:00,31.09,31.1,31.08,31.09,303500.0,22.218,22.2251,22.2108,22.218,303500.0
2007-05-21 14:40:00,31.09,31.09,31.08,31.09,286700.0,22.218,22.218,22.2108,22.218,286700.0
2007-05-21 14:45:00,31.09,31.1,31.08,31.1,394700.0,22.218,22.2251,22.2108,22.2251,394700.0
2007-05-21 14:50:00,31.1,31.11,31.08,31.09,620200.0,22.2251,22.2323,22.2108,22.218,620200.0
2007-05-21 14:55:00,31.08,31.08,30.99,31.02,1168600.0,22.2108,22.2108,22.1465,22.168,1168600.0
2007-05-21 15:00:00,31.01,31.04,31.0,31.01,423400.0,22.1608,22.1823,22.1537,22.1608,423400.0
2007-05-21 15:05:00,31.0,31.01,30.94,30.95,1787900.0,22.1537,22.1608,22.1108,22.1179,1787900.0
2007-05-21 15:10:00,30.95,30.99,30.94,30.99,855800.0,22.1179,22.1465,22.1108,22.1465,855800.0
2007-05-21 15:15:00,30.98,30.99,30.95,30.97,388300.0,22.1394,22.1465,22.1179,22.1322,388300.0
2007-05-21 15:20:00,30.98,30.98,30.93,30.98,877000.0,22.1394,22.1394,22.1036,22.1394,877000.0
2007-05-21 15:25:00,30.97,30.98,30.91,30.91,764600.0,22.1322,22.1394,22.0893,22.0893,764600.0
2007-05-21 15:30:00,30.92,30.94,30.9,30.9,694700.0,22.0965,22.1108,22.0822,22.0822,694700.0
2007-05-21 15:35:00,30.9,30.95,30.89,30.95,1008100.0,22.0822,22.1179,22.0751,22.1179,1008100.0
2007-05-21 15:40:00,30.93,31.01,30.93,31.01,812200.0,22.1036,22.1608,22.1036,22.1608,812200.0
2007-05-21 15:45:00,31.01,31.02,30.99,31.0,527500.0,22.1608,22.168,22.1465,22.1537,527500.0
2007-05-21 15:50:00,31.0,31.01,30.99,31.0,774800.0,22.1537,22.1608,22.1465,22.1537,774800.0
2007-05-21 15:55:00,31.0,31.07,30.99,31.07,1448500.0,22.1537,22.2037,22.1465,22.2037,1448500.0
2007-05-22 09:30:00,30.9,30.93,30.85,30.87,1975700.0,22.0822,22.1036,22.0465,22.0608,1975700.0
2007-05-22 09:35:00,30.86,30.9,30.82,30.82,1093600.0,22.0536,22.0822,22.025,22.025,1093600.0
2007-05-22 09:40:00,30.82,30.9,30.82,30.88,535900.0,22.025,22.0822,22.025,22.0679,535900.0
2007-05-22 09:45:00,30.88,30.9,30.86,30.86,558800.0,22.0679,22.0822,22.0536,22.0536,558800.0
2007-05-22 09:50:00,30.86,30.86,30.83,30.85,619900.0,22.0536,22.0536,22.0322,22.0465,619900.0
2007-05-22 09:55:00,30.85,30.86,30.81,30.82,769100.0,22.0465,22.0536,22.0179,22.025,769100.0
2007-05-22 10:00:00,30.81,30.87,30.81,30.86,579300.0,22.0179,22.0608,22.0179,22.0536,579300.0
2007-05-22 10:05:00,30.87,30.88,30.83,30.85,615500.0,22.0608,22.0679,22.0322,22.0465,615500.0
2007-05-22 10:10:00,30.86,30.86,30.82,30.82,422900.0,22.0536,22.0536,22.025,22.025,422900.0
2007-05-22 10:15:00,30.82,30.83,30.8,30.8,583900.0,22.025,22.0322,22.0107,22.0107,583900.0
2007-05-22 10:20:00,30.8,30.83,30.77,30.81,609400.0,22.0107,22.0322,21.9893,22.0179,609400.0
2007-05-22 10:25:00,30.81,30.84,30.81,30.83,538500.0,22.0179,22.0393,22.0179,22.0322,538500.0
2007-05-22 10:30:00,30.82,30.88,30.81,30.87,500900.0,22.025,22.0679,22.0179,22.0608,500900.0
2007-05-22 10:35:00,30.88,30.88,30.83,30.83,497900.0,22.0679,22.0679,22.0322,22.0322,497900.0
2007-05-22 10:40:00,30.83,30.88,30.83,30.87,394400.0,22.0322,22.0679,22.0322,22.0608,394400.0
2007-05-22 10:45:00,30.87,30.87,30.85,30.86,368400.0,22.0608,22.0608,22.0465,22.0536,368400.0
2007-05-22 10:50:00,30.86,30.87,30.81,30.81,418600.0,22.0536,22.0608,22.0179,22.0179,418600.0
2007-05-22 10:55:00,30.81,30.84,30.81,30.84,230400.0,22.0179,22.0393,22.0179,22.0393,230400.0
2007-05-22 11:00:00,30.84,30.84,30.82,30.84,489100.0,22.0393,22.0393,22.025,22.0393,489100.0
2007-05-22 11:05:00,30.84,30.87,30.84,30.84,164000.0,22.0393,22.0608,22.0393,22.0393,164000.0
2007-05-22 11:10:00,30.84,30.84,30.81,30.81,271500.0,22.0393,22.0393,22.0179,22.0179,271500.0
2007-05-22 11:15:00,30.81,30.82,30.8,30.81,480700.0,22.0179,22.025,22.0107,22.0179,480700.0
2007-05-22 11:20:00,30.82,30.83,30.76,30.82,260500.0,22.025,22.0322,21.9822,22.025,260500.0
2007-05-22 11:25:00,30.83,30.84,30.81,30.84,371900.0,22.0322,22.0393,22.0179,22.0393,371900.0
2007-05-22 11:30:00,30.84,30.86,30.81,30.83,447500.0,22.0393,22.0536,22.0179,22.0322,447500.0
2007-05-22 11:35:00,30.82,30.84,30.82,30.82,190400.0,22.025,22.0393,22.025,22.025,190400.0
2007-05-22 11:40:00,30.82,30.83,30.81,30.81,151900.0,22.025,22.0322,22.0179,22.0179,151900.0
2007-05-22 11:45:00,30.81,30.82,30.81,30.81,156700.0,22.0179,22.025,22.0179,22.0179,156700.0
2007-05-22 11:50:00,30.81,30.82,30.8,30.81,565300.0,22.0179,22.025,22.0107,22.0179,565300.0
2007-05-22 11:55:00,30.81,30.82,30.79,30.81,491300.0,22.0179,22.025,22.0036,22.0179,491300.0
2007-05-22 12:00:00,30.82,30.82,30.8,30.8,155500.0,22.025,22.025,22.0107,22.0107,155500.0
2007-05-22 12:05:00,30.8,30.81,30.78,30.79,203000.0,22.0107,22.0179,21.9964,22.0036,203000.0
2007-05-22 12:10:00,30.79,30.81,30.79,30.81,133800.0,22.0036,22.0179,22.0036,22.0179,133800.0
2007-05-22 12:15:00,30.8,30.81,30.8,30.81,118800.0,22.0107,22.0179,22.0107,22.0179,118800.0
2007-05-22 12:20:00,30.8,30.83,30.8,30.82,202200.0,22.0107,22.0322,22.0107,22.025,202200.0
2007-05-22 12:25:00,30.82,30.83,30.82,30.83,148100.0,22.025,22.0322,22.025,22.0322,148100.0
2007-05-22 12:30:00,30.82,30.83,30.82,30.82,105800.0,22.025,22.0322,22.025,22.025,105800.0
2007-05-22 12:35:00,30.82,30.83,30.8,30.81,193800.0,22.025,22.0322,22.0107,22.0179,193800.0
2007-05-22 12:40:00,30.82,30.83,30.81,30.83,225500.0,22.025,22.0322,22.0179,22.0322,225500.0
2007-05-22 12:45:00,30.82,30.83,30.81,30.81,214100.0,22.025,22.0322,22.0179,22.0179,214100.0
2007-05-22 12:50:00,30.81,30.83,30.81,30.83,296800.0,22.0179,22.0322,22.0179,22.0322,296800.0
2007-05-22 12:55:00,30.83,30.87,30.82,30.87,427500.0,22.0322,22.0608,22.025,22.0608,427500.0
2007-05-22 13:00:00,30.87,30.87,30.86,30.86,280200.0,22.0608,22.0608,22.0536,22.0536,280200.0
2007-05-22 13:05:00,30.87,30.91,30.86,30.91,527300.0,22.0608,22.0893,22.0536,22.0893,527300.0
2007-05-22 13:10:00,30.91,30.92,30.88,30.89,409600.0,22.0893,22.0965,22.0679,22.0751,409600.0
2007-05-22 13:15:00,30.88,30.89,30.85,30.87,297100.0,22.0679,22.0751,22.0465,22.0608,297100.0
2007-05-22 13:20:00,30.86,30.89,30.85,30.89,311200.0,22.0536,22.0751,22.0465,22.0751,311200.0
2007-05-22 13:25:00,30.88,30.89,30.88,30.89,88700.0,22.0679,22.0751,22.0679,22.0751,88700.0
2007-05-22 13:30:00,30.89,30.9,30.86,30.9,379900.0,22.0751,22.0822,22.0536,22.0822,379900.0
2007-05-22 13:35:00,30.89,30.9,30.86,30.86,289200.0,22.0751,22.0822,22.0536,22.0536,289200.0
2007-05-22 13:40:00,30.86,30.88,30.86,30.87,228000.0,22.0536,22.0679,22.0536,22.0608,228000.0
2007-05-22 13:45:00,30.87,30.88,30.85,30.86,210800.0,22.0608,22.0679,22.0465,22.0536,210800.0
2007-05-22 13:50:00,30.86,30.92,30.85,30.88,577600.0,22.0536,22.0965,22.0465,22.0679,577600.0
2007-05-22 13:55:00,30.89,30.89,30.86,30.86,119900.0,22.0751,22.0751,22.0536,22.0536,119900.0
2007-05-22 14:00:00,30.86,30.88,30.86,30.88,194600.0,22.0536,22.0679,22.0536,22.0679,194600.0
2007-05-22 14:05:00,30.88,30.91,30.87,30.88,440600.0,22.0679,22.0893,22.0608,22.0679,440600.0
2007-05-22 14:10:00,30.88,30.92,30.87,30.9,457000.0,22.0679,22.0965,22.0608,22.0822,457000.0
2007-05-22 14:15:00,30.9,30.9,30.87,30.87,208800.0,22.0822,22.0822,22.0608,22.0608,208800.0
2007-05-22 14:20:00,30.87,30.88,30.86,30.86,173800.0,22.0608,22.0679,22.0536,22.0536,173800.0
2007-05-22 14:25:00,30.87,30.87,30.86,30.87,137200.0,22.0608,22.0608,22.0536,22.0608,137200.0
2007-05-22 14:30:00,30.87,30.89,30.86,30.88,253600.0,22.0608,22.0751,22.0536,22.0679,253600.0
2007-05-22 14:35:00,30.89,30.89,30.83,30.83,533000.0,22.0751,22.0751,22.0322,22.0322,533000.0
2007-05-22 14:40:00,30.83,30.86,30.83,30.84,346600.0,22.0322,22.0536,22.0322,22.0393,346600.0
2007-05-22 14:45:00,30.84,30.84,30.83,30.83,183100.0,22.0393,22.0393,22.0322,22.0322,183100.0
2007-05-22 14:50:00,30.83,30.85,30.81,30.85,547500.0,22.0322,22.0465,22.0179,22.0465,547500.0
2007-05-22 14:55:00,30.84,30.85,30.83,30.83,188900.0,22.0393,22.0465,22.0322,22.0322,188900.0
2007-05-22 15:00:00,30.83,30.84,30.83,30.84,133600.0,22.0322,22.0393,22.0322,22.0393,133600.0
2007-05-22 15:05:00,30.83,30.84,30.83,30.83,199700.0,22.0322,22.0393,22.0322,22.0322,199700.0
2007-05-22 15:10:00,30.83,30.84,30.76,30.77,1105000.0,22.0322,22.0393,21.9822,21.9893,1105000.0
2007-05-22 15:15:00,30.78,30.81,30.74,30.75,848600.0,21.9964,22.0179,21.9679,21.975,848600.0
2007-05-22 15:20:00,30.75,30.8,30.75,30.77,881400.0,21.975,22.0107,21.975,21.9893,881400.0
2007-05-22 15:25:00,30.77,30.79,30.76,30.76,1037700.0,21.9893,22.0036,21.9822,21.9822,1037700.0
2007-05-22 15:30:00,30.76,30.77,30.74,30.74,1111000.0,21.9822,21.9893,21.9679,21.9679,1111000.0
2007-05-22 15:35:00,30.74,30.76,30.71,30.75,839900.0,21.9679,21.9822,21.9464,21.975,839900.0
2007-05-22 15:40:00,30.75,30.78,30.75,30.78,373900.0,21.975,21.9964,21.975,21.9964,373900.0
2007-05-22 15:45:00,30.78,30.78,30.75,30.77,741300.0,21.9964,21.9964,21.975,21.9893,741300.0
2007-05-22 15:50:00,30.76,30.76,30.72,30.73,1409100.0,21.9822,21.9822,21.9536,21.9607,1409100.0
2007-05-22 15:55:00,30.72,30.73,30.66,30.69,2304800.0,21.9536,21.9607,21.9107,21.9321,2304800.0
2007-05-23 09:30:00,30.84,30.84,30.71,30.73,1244400.0,22.0393,22.0393,21.9464,21.9607,1244400.0
2007-05-23 09:35:00,30.74,30.74,30.61,30.65,697700.0,21.9679,21.9679,21.875,21.9035,697700.0
2007-05-23 09:40:00,30.65,30.8,30.63,30.68,524000.0,21.9035,22.0107,21.8893,21.925,524000.0
2007-05-23 09:45:00,30.69,30.71,30.67,30.7,543500.0,21.9321,21.9464,21.9178,21.9393,543500.0
2007-05-23 09:50:00,30.7,30.71,30.63,30.64,801700.0,21.9393,21.9464,21.8893,21.8964,801700.0
2007-05-23 09:55:00,30.64,30.68,30.64,30.66,401400.0,21.8964,21.925,21.8964,21.9107,401400.0
2007-05-23 10:00:00,30.64,30.7,30.64,30.69,559600.0,21.8964,21.9393,21.8964,21.9321,559600.0
2007-05-23 10:05:00,30.7,30.71,30.66,30.67,368100.0,21.9393,21.9464,21.9107,21.9178,368100.0
2007-05-23 10:10:00,30.67,30.68,30.63,30.64,629200.0,21.9178,21.925,21.8893,21.8964,629200.0
2007-05-23 10:15:00,30.64,30.68,30.64,30.65,533800.0,21.8964,21.925,21.8964,21.9035,533800.0
2007-05-23 10:20:00,30.65,30.66,30.62,30.62,597800.0,21.9035,21.9107,21.8821,21.8821,597800.0
2007-05-23 10:25:00,30.62,30.64,30.61,30.62,402300.0,21.8821,21.8964,21.875,21.8821,402300.0
2007-05-23 10:30:00,30.61,30.63,30.6,30.62,743600.0,21.875,21.8893,21.8678,21.8821,743600.0
2007-05-23 10:35:00,30.61,30.64,30.6,30.6,621900.0,21.875,21.8964,21.8678,21.8678,621900.0
2007-05-23 10:40:00,30.61,30.65,30.59,30.63,773000.0,21.875,21.9035,21.8607,21.8893,773000.0
2007-05-23 10:45:00,30.63,30.64,30.6,30.61,540100.0,21.8893,21.8964,21.8678,21.875,540100.0
2007-05-23 10:50:00,30.61,30.64,30.59,30.6,408800.0,21.875,21.8964,21.8607,21.8678,408800.0
2007-05-23 10:55:00,30.6,30.61,30.6,30.6,275500.0,21.8678,21.875,21.8678,21.8678,275500.0
2007-05-23 11:00:00,30.6,30.61,30.6,30.6,281500.0,21.8678,21.875,21.8678,21.8678,281500.0
2007-05-23 11:05:00,30.61,30.63,30.6,30.62,512300.0,21.875,21.8893,21.8678,21.8821,512300.0
2007-05-23 11:10:00,30.62,30.62,30.59,30.6,540100.0,21.8821,21.8821,21.8607,21.8678,540100.0
2007-05-23 11:15:00,30.6,30.61,30.57,30.57,688800.0,21.8678,21.875,21.8464,21.8464,688800.0
2007-05-23 11:20:00,30.57,30.65,30.57,30.65,712300.0,21.8464,21.9035,21.8464,21.9035,712300.0
2007-05-23 11:25:00,30.65,30.67,30.64,30.66,441900.0,21.9035,21.9178,21.8964,21.9107,441900.0
2007-05-23 11:30:00,30.66,30.67,30.64,30.65,496900.0,21.9107,21.9178,21.8964,21.9035,496900.0
2007-05-23 11:35:00,30.65,30.67,30.64,30.67,269100.0,21.9035,21.9178,21.8964,21.9178,269100.0
2007-05-23 11:40:00,30.66,30.7,30.66,30.69,678300.0,21.9107,21.9393,21.9107,21.9321,678300.0
2007-05-23 11:45:00,30.69,30.74,30.69,30.71,562800.0,21.9321,21.9679,21.9321,21.9464,562800.0
2007-05-23 11:50:00,30.71,30.73,30.71,30.73,115600.0,21.9464,21.9607,21.9464,21.9607,115600.0
2007-05-23 11:55:00,30.72,30.73,30.7,30.71,323900.0,21.9536,21.9607,21.9393,21.9464,323900.0
2007-05-23 12:00:00,30.7,30.72,30.68,30.7,370100.0,21.9393,21.9536,21.925,21.9393,370100.0
2007-05-23 12:05:00,30.7,30.71,30.69,30.69,96400.0,21.9393,21.9464,21.9321,21.9321,96400.0
2007-05-23 12:10:00,30.69,30.7,30.68,30.69,141500.0,21.9321,21.9393,21.925,21.9321,141500.0
2007-05-23 12:15:00,30.68,30.69,30.65,30.68,175800.0,21.925,21.9321,21.9035,21.925,175800.0
2007-05-23 12:20:00,30.68,30.71,30.68,30.7,282300.0,21.925,21.9464,21.925,21.9393,282300.0
2007-05-23 12:25:00,30.7,30.71,30.68,30.71,115600.0,21.9393,21.9464,21.925,21.9464,115600.0
2007-05-23 12:30:00,30.71,30.73,30.7,30.72,251900.0,21.9464,21.9607,21.9393,21.9536,251900.0
2007-05-23 12:35:00,30.72,30.73,30.72,30.72,67500.0,21.9536,21.9607,21.9536,21.9536,67500.0
2007-05-23 12:40:00,30.72,30.77,30.72,30.77,356100.0,21.9536,21.9893,21.9536,21.9893,356100.0
2007-05-23 12:45:00,30.76,30.77,30.74,30.76,259400.0,21.9822,21.9893,21.9679,21.9822,259400.0
2007-05-23 12:50:00,30.76,30.79,30.75,30.78,317400.0,21.9822,22.0036,21.975,21.9964,317400.0
2007-05-23 12:55:00,30.78,30.78,30.76,30.77,332000.0,21.9964,21.9964,21.9822,21.9893,332000.0
2007-05-23 13:00:00,30.77,30.77,30.76,30.77,216800.0,21.9893,21.9893,21.9822,21.9893,216800.0
2007-05-23 13:05:00,30.76,30.79,30.76,30.79,306300.0,21.9822,22.0036,21.9822,22.0036,306300.0
2007-05-23 13:10:00,30.79,30.79,30.76,30.77,141000.0,22.0036,22.0036,21.9822,21.9893,141000.0
2007-05-23 13:15:00,30.76,30.78,30.76,30.78,194500.0,21.9822,21.9964,21.9822,21.9964,194500.0
2007-05-23 13:20:00,30.78,30.79,30.78,30.79,93000.0,21.9964,22.0036,21.9964,22.0036,93000.0
2007-05-23 13:25:00,30.78,30.79,30.78,30.79,99700.0,21.9964,22.0036,21.9964,22.0036,99700.0
2007-05-23 13:30:00,30.78,30.79,30.78,30.78,237900.0,21.9964,22.0036,21.9964,21.9964,237900.0
2007-05-23 13:35:00,30.79,30.79,30.76,30.76,87400.0,22.0036,22.0036,21.9822,21.9822,87400.0
2007-05-23 13:40:00,30.77,30.77,30.73,30.73,276400.0,21.9893,21.9893,21.9607,21.9607,276400.0
2007-05-23 13:45:00,30.74,30.76,30.73,30.74,350100.0,21.9679,21.9822,21.9607,21.9679,350100.0
2007-05-23 13:50:00,30.74,30.76,30.73,30.74,2661600.0,21.9679,21.9822,21.9607,21.9679,2661600.0
2007-05-23 13:55:00,30.75,30.78,30.75,30.77,716600.0,21.975,21.9964,21.975,21.9893,716600.0
2007-05-23 14:00:00,30.77,30.79,30.74,30.77,969200.0,21.9893,22.0036,21.9679,21.9893,969200.0
2007-05-23 14:05:00,30.77,30.81,30.77,30.79,677000.0,21.9893,22.0179,21.9893,22.0036,677000.0
2007-05-23 14:10:00,30.8,30.81,30.78,30.81,688500.0,22.0107,22.0179,21.9964,22.0179,688500.0
2007-05-23 14:15:00,30.8,30.83,30.76,30.77,907600.0,22.0107,22.0322,21.9822,21.9893,907600.0
2007-05-23 14:20:00,30.77,30.78,30.73,30.77,870700.0,21.9893,21.9964,21.9607,21.9893,870700.0
2007-05-23 14:25:00,30.77,30.79,30.69,30.74,1098500.0,21.9893,22.0036,21.9321,21.9679,1098500.0
2007-05-23 14:30:00,30.74,30.78,30.72,30.75,714800.0,21.9679,21.9964,21.9536,21.975,714800.0
2007-05-23 14:35:00,30.74,30.76,30.73,30.75,162200.0,21.9679,21.9822,21.9607,21.975,162200.0
2007-05-23 14:40:00,30.75,30.75,30.72,30.73,422100.0,21.975,21.975,21.9536,21.9607,422100.0
2007-05-23 14:45:00,30.74,30.78,30.72,30.77,610200.0,21.9679,21.9964,21.9536,21.9893,610200.0
2007-05-23 14:50:00,30.77,30.79,30.77,30.78,203800.0,21.9893,22.0036,21.9893,21.9964,203800.0
2007-05-23 14:55:00,30.79,30.82,30.77,30.78,549600.0,22.0036,22.025,21.9893,21.9964,549600.0
2007-05-23 15:00:00,30.79,30.79,30.76,30.76,218500.0,22.0036,22.0036,21.9822,21.9822,218500.0
2007-05-23 15:05:00,30.77,30.78,30.76,30.76,305500.0,21.9893,21.9964,21.9822,21.9822,305500.0
2007-05-23 15:10:00,30.76,30.77,30.74,30.76,482100.0,21.9822,21.9893,21.9679,21.9822,482100.0
2007-05-23 15:15:00,30.76,30.77,30.72,30.76,217100.0,21.9822,21.9893,21.9536,21.9822,217100.0
2007-05-23 15:20:00,30.76,30.8,30.75,30.8,545400.0,21.9822,22.0107,21.975,22.0107,545400.0
2007-05-23 15:25:00,30.8,30.81,30.78,30.79,437300.0,22.0107,22.0179,21.9964,22.0036,437300.0
2007-05-23 15:30:00,30.79,30.8,30.74,30.77,560200.0,22.0036,22.0107,21.9679,21.9893,560200.0
2007-05-23 15:35:00,30.76,30.78,30.68,30.73,1044300.0,21.9822,21.9964,21.925,21.9607,1044300.0
2007-05-23 15:40:00,30.73,30.74,30.68,30.7,705900.0,21.9607,21.9679,21.925,21.9393,705900.0
2007-05-23 15:45:00,30.71,30.71,30.63,30.63,1153200.0,21.9464,21.9464,21.8893,21.8893,1153200.0
2007-05-23 15:50:00,30.63,30.68,30.58,30.58,2068400.0,21.8893,21.925,21.8535,21.8535,2068400.0
2007-05-23 15:55:00,30.58,30.62,30.58,30.58,1982700.0,21.8535,21.8821,21.8535,21.8535,1982700.0
2007-05-24 09:30:00,30.54,30.65,30.52,30.61,1143000.0,21.8249,21.9035,21.8106,21.875,1143000.0
2007-05-24 09:35:00,30.61,30.65,30.54,30.57,707300.0,21.875,21.9035,21.8249,21.8464,707300.0
2007-05-24 09:40:00,30.57,30.59,30.53,30.58,500300.0,21.8464,21.8607,21.8178,21.8535,500300.0
2007-05-24 09:45:00,30.57,30.6,30.55,30.59,380900.0,21.8464,21.8678,21.8321,21.8607,380900.0
2007-05-24 09:50:00,30.59,30.62,30.58,30.61,443200.0,21.8607,21.8821,21.8535,21.875,443200.0
2007-05-24 09:55:00,30.62,30.63,30.6,30.62,551700.0,21.8821,21.8893,21.8678,21.8821,551700.0
2007-05-24 10:00:00,30.63,30.8,30.63,30.74,1802200.0,21.8893,22.0107,21.8893,21.9679,1802200.0
2007-05-24 10:05:00,30.74,30.75,30.68,30.72,681900.0,21.9679,21.975,21.925,21.9536,681900.0
2007-05-24 10:10:00,30.73,30.74,30.66,30.67,486300.0,21.9607,21.9679,21.9107,21.9178,486300.0
2007-05-24 10:15:00,30.68,30.72,30.67,30.71,266300.0,21.925,21.9536,21.9178,21.9464,266300.0
2007-05-24 10:20:00,30.7,30.73,30.7,30.72,269800.0,21.9393,21.9607,21.9393,21.9536,269800.0
2007-05-24 10:25:00,30.72,30.76,30.71,30.76,451600.0,21.9536,21.9822,21.9464,21.9822,451600.0
2007-05-24 10:30:00,30.76,30.77,30.72,30.75,349200.0,21.9822,21.9893,21.9536,21.975,349200.0
2007-05-24 10:35:00,30.76,30.78,30.75,30.75,361900.0,21.9822,21.9964,21.975,21.975,361900.0
2007-05-24 10:40:00,30.75,30.77,30.71,30.71,389700.0,21.975,21.9893,21.9464,21.9464,389700.0
2007-05-24 10:45:00,30.71,30.73,30.67,30.67,589600.0,21.9464,21.9607,21.9178,21.9178,589600.0
2007-05-24 10:50:00,30.67,30.68,30.56,30.57,1734000.0,21.9178,21.925,21.8392,21.8464,1734000.0
2007-05-24 10:55:00,30.57,30.58,30.46,30.55,1589900.0,21.8464,21.8535,21.7678,21.8321,1589900.0
2007-05-24 11:00:00,30.55,30.6,30.55,30.57,744300.0,21.8321,21.8678,21.8321,21.8464,744300.0
2007-05-24 11:05:00,30.56,30.6,30.54,30.6,507100.0,21.8392,21.8678,21.8249,21.8678,507100.0
2007-05-24 11:10:00,30.59,30.6,30.51,30.53,554200.0,21.8607,21.8678,21.8035,21.8178,554200.0
2007-05-24 11:15:00,30.53,30.56,30.41,30.42,836700.0,21.8178,21.8392,21.732,21.7392,836700.0
2007-05-24 11:20:00,30.42,30.47,30.42,30.43,633600.0,21.7392,21.7749,21.7392,21.7463,633600.0
2007-05-24 11:25:00,30.43,30.45,30.35,30.39,1007400.0,21.7463,21.7606,21.6892,21.7177,1007400.0
2007-05-24 11:30:00,30.39,30.41,30.34,30.38,1266900.0,21.7177,21.732,21.682,21.7106,1266900.0
2007-05-24 11:35:00,30.39,30.44,30.39,30.42,382100.0,21.7177,21.7535,21.7177,21.7392,382100.0
2007-05-24 11:40:00,30.42,30.43,30.38,30.43,257400.0,21.7392,21.7463,21.7106,21.7463,257400.0
2007-05-24 11:45:00,30.43,30.45,30.39,30.4,471900.0,21.7463,21.7606,21.7177,21.7249,471900.0
2007-05-24 11:50:00,30.4,30.45,30.39,30.41,383900.0,21.7249,21.7606,21.7177,21.732,383900.0
2007-05-24 11:55:00,30.42,30.43,30.39,30.42,264100.0,21.7392,21.7463,21.7177,21.7392,264100.0
2007-05-24 12:00:00,30.41,30.43,30.38,30.4,221000.0,21.732,21.7463,21.7106,21.7249,221000.0
2007-05-24 12:05:00,30.4,30.4,30.32,30.38,642200.0,21.7249,21.7249,21.6677,21.7106,642200.0
2007-05-24 12:10:00,30.39,30.4,30.35,30.37,400600.0,21.7177,21.7249,21.6892,21.7034,400600.0
2007-05-24 12:15:00,30.37,30.4,30.33,30.34,265600.0,21.7034,21.7249,21.6749,21.682,265600.0
2007-05-24 12:20:00,30.34,30.35,30.29,30.34,578400.0,21.682,21.6892,21.6463,21.682,578400.0
2007-05-24 12:25:00,30.34,30.36,30.28,30.29,558900.0,21.682,21.6963,21.6391,21.6463,558900.0
2007-05-24 12:30:00,30.29,30.35,30.25,30.29,1228700.0,21.6463,21.6892,21.6177,21.6463,1228700.0
2007-05-24 12:35:00,30.29,30.32,30.26,30.29,581400.0,21.6463,21.6677,21.6248,21.6463,581400.0
2007-05-24 12:40:00,30.29,30.32,30.25,30.3,459900.0,21.6463,21.6677,21.6177,21.6534,459900.0
2007-05-24 12:45:00,30.3,30.35,30.29,30.33,323700.0,21.6534,21.6892,21.6463,21.6749,323700.0
2007-05-24 12:50:00,30.33,30.33,30.28,30.32,191600.0,21.6749,21.6749,21.6391,21.6677,191600.0
2007-05-24 12:55:00,30.32,30.35,30.31,30.34,349600.0,21.6677,21.6892,21.6606,21.682,349600.0
2007-05-24 13:00:00,30.34,30.36,30.33,30.34,256400.0,21.682,21.6963,21.6749,21.682,256400.0
2007-05-24 13:05:00,30.34,30.35,30.29,30.3,307400.0,21.682,21.6892,21.6463,21.6534,307400.0
2007-05-24 13:10:00,30.31,30.36,30.3,30.33,408200.0,21.6606,21.6963,21.6534,21.6749,408200.0
2007-05-24 13:15:00,30.32,30.39,30.32,30.34,541800.0,21.6677,21.7177,21.6677,21.682,541800.0
2007-05-24 13:20:00,30.34,30.39,30.34,30.36,313900.0,21.682,21.7177,21.682,21.6963,313900.0
2007-05-24 13:25:00,30.36,30.38,30.34,30.38,256600.0,21.6963,21.7106,21.682,21.7106,256600.0
2007-05-24 13:30:00,30.38,30.38,30.33,30.33,372000.0,21.7106,21.7106,21.6749,21.6749,372000.0
2007-05-24 13:35:00,30.33,30.36,30.29,30.32,408300.0,21.6749,21.6963,21.6463,21.6677,408300.0
2007-05-24 13:40:00,30.31,30.35,30.3,30.34,382400.0,21.6606,21.6892,21.6534,21.682,382400.0
2007-05-24 13:45:00,30.34,30.36,30.29,30.32,454400.0,21.682,21.6963,21.6463,21.6677,454400.0
2007-05-24 13:50:00,30.31,30.36,30.26,30.29,985500.0,21.6606,21.6963,21.6248,21.6463,985500.0
2007-05-24 13:55:00,30.29,30.33,30.28,30.3,474900.0,21.6463,21.6749,21.6391,21.6534,474900.0
2007-05-24 14:00:00,30.31,30.32,30.25,30.28,511500.0,21.6606,21.6677,21.6177,21.6391,511500.0
2007-05-24 14:05:00,30.27,30.28,30.24,30.25,600500.0,21.632,21.6391,21.6105,21.6177,600500.0
2007-05-24 14:10:00,30.25,30.26,30.2,30.23,1038900.0,21.6177,21.6248,21.582,21.6034,1038900.0
2007-05-24 14:15:00,30.23,30.27,30.22,30.26,847100.0,21.6034,21.632,21.5963,21.6248,847100.0
2007-05-24 14:20:00,30.25,30.27,30.25,30.26,300200.0,21.6177,21.632,21.6177,21.6248,300200.0
2007-05-24 14:25:00,30.26,30.27,30.22,30.27,680300.0,21.6248,21.632,21.5963,21.632,680300.0
2007-05-24 14:30:00,30.27,30.29,30.25,30.28,369000.0,21.632,21.6463,21.6177,21.6391,369000.0
2007-05-24 14:35:00,30.27,30.28,30.19,30.22,696800.0,21.632,21.6391,21.5748,21.5963,696800.0
2007-05-24 14:40:00,30.22,30.25,30.16,30.19,709000.0,21.5963,21.6177,21.5534,21.5748,709000.0
2007-05-24 14:45:00,30.19,30.2,30.15,30.18,595900.0,21.5748,21.582,21.5462,21.5677,595900.0
2007-05-24 14:50:00,30.18,30.19,30.15,30.18,726600.0,21.5677,21.5748,21.5462,21.5677,726600.0
2007-05-24 14:55:00,30.18,30.19,30.15,30.16,460800.0,21.5677,21.5748,21.5462,21.5534,460800.0
2007-05-24 15:00:00,30.16,30.19,30.12,30.15,950200.0,21.5534,21.5748,21.5248,21.5462,950200.0
2007-05-24 15:05:00,30.15,30.17,30.12,30.17,1488700.0,21.5462,21.5605,21.5248,21.5605,1488700.0
2007-05-24 15:10:00,30.17,30.18,30.12,30.14,840700.0,21.5605,21.5677,21.5248,21.5391,840700.0
2007-05-24 15:15:00,30.15,30.16,30.08,30.09,961400.0,21.5462,21.5534,21.4962,21.5033,961400.0
2007-05-24 15:20:00,30.09,30.14,30.09,30.13,1321400.0,21.5033,21.5391,21.5033,21.5319,1321400.0
2007-05-24 15:25:00,30.12,30.14,30.1,30.14,1106500.0,21.5248,21.5391,21.5105,21.5391,1106500.0
2007-05-24 15:30:00,30.14,30.15,30.09,30.09,755100.0,21.5391,21.5462,21.5033,21.5033,755100.0
2007-05-24 15:35:00,30.09,30.2,30.03,30.04,1535000.0,21.5033,21.582,21.4605,21.4676,1535000.0
2007-05-24 15:40:00,30.05,30.05,29.96,29.99,2127000.0,21.4748,21.4748,21.4104,21.4319,2127000.0
2007-05-24 15:45:00,29.99,30.02,29.96,30.0,2259400.0,21.4319,21.4533,21.4104,21.439,2259400.0
2007-05-24 15:50:00,30.0,30.07,29.99,30.07,1978400.0,21.439,21.4891,21.4319,21.4891,1978400.0
2007-05-24 15:55:00,30.06,30.5,30.06,30.19,6429400.0,21.4819,21.7963,21.4819,21.5748,6429400.0
2007-05-25 09:30:00,30.28,30.32,30.21,30.28,1354900.0,21.6391,21.6677,21.5891,21.6391,1354900.0
2007-05-25 09:35:00,30.29,30.3,30.21,30.23,785000.0,21.6463,21.6534,21.5891,21.6034,785000.0
2007-05-25 09:40:00,30.24,30.25,30.18,30.2,904000.0,21.6105,21.6177,21.5677,21.582,904000.0
2007-05-25 09:45:00,30.19,30.28,30.19,30.26,346400.0,21.5748,21.6391,21.5748,21.6248,346400.0
2007-05-25 09:50:00,30.26,30.28,30.24,30.27,884500.0,21.6248,21.6391,21.6105,21.632,884500.0
2007-05-25 09:55:00,30.27,30.3,30.25,30.27,413300.0,21.632,21.6534,21.6177,21.632,413300.0
2007-05-25 10:00:00,30.27,30.3,30.23,30.27,955500.0,21.632,21.6534,21.6034,21.632,955500.0
2007-05-25 10:05:00,30.27,30.29,30.26,30.27,420900.0,21.632,21.6463,21.6248,21.632,420900.0
2007-05-25 10:10:00,30.28,30.31,30.27,30.3,662800.0,21.6391,21.6606,21.632,21.6534,662800.0
2007-05-25 10:15:00,30.3,30.35,30.29,30.34,734500.0,21.6534,21.6892,21.6463,21.682,734500.0
2007-05-25 10:20:00,30.34,30.37,30.32,30.33,493200.0,21.682,21.7034,21.6677,21.6749,493200.0
2007-05-25 10:25:00,30.33,30.38,30.32,30.36,578500.0,21.6749,21.7106,21.6677,21.6963,578500.0
2007-05-25 10:30:00,30.37,30.38,30.36,30.37,410400.0,21.7034,21.7106,21.6963,21.7034,410400.0
2007-05-25 10:35:00,30.37,30.46,30.35,30.46,644400.0,21.7034,21.7678,21.6892,21.7678,644400.0
2007-05-25 10:40:00,30.46,30.48,30.43,30.45,770800.0,21.7678,21.7821,21.7463,21.7606,770800.0
2007-05-25 10:45:00,30.45,30.46,30.4,30.44,489800.0,21.7606,21.7678,21.7249,21.7535,489800.0
2007-05-25 10:50:00,30.44,30.47,30.44,30.47,244700.0,21.7535,21.7749,21.7535,21.7749,244700.0
2007-05-25 10:55:00,30.46,30.49,30.44,30.47,563600.0,21.7678,21.7892,21.7535,21.7749,563600.0
2007-05-25 11:00:00,30.48,30.49,30.44,30.45,583900.0,21.7821,21.7892,21.7535,21.7606,583900.0
2007-05-25 11:05:00,30.44,30.46,30.43,30.45,504600.0,21.7535,21.7678,21.7463,21.7606,504600.0
2007-05-25 11:10:00,30.45,30.49,30.45,30.47,442300.0,21.7606,21.7892,21.7606,21.7749,442300.0
2007-05-25 11:15:00,30.46,30.47,30.39,30.43,701300.0,21.7678,21.7749,21.7177,21.7463,701300.0
2007-05-25 11:20:00,30.43,30.44,30.4,30.43,554000.0,21.7463,21.7535,21.7249,21.7463,554000.0
2007-05-25 11:25:00,30.44,30.45,30.42,30.42,276800.0,21.7535,21.7606,21.7392,21.7392,276800.0
2007-05-25 11:30:00,30.43,30.47,30.42,30.46,303900.0,21.7463,21.7749,21.7392,21.7678,303900.0
2007-05-25 11:35:00,30.47,30.52,30.46,30.52,622500.0,21.7749,21.8106,21.7678,21.8106,622500.0
2007-05-25 11:40:00,30.52,30.54,30.43,30.43,581300.0,21.8106,21.8249,21.7463,21.7463,581300.0
2007-05-25 11:45:00,30.43,30.54,30.43,30.5,701800.0,21.7463,21.8249,21.7463,21.7963,701800.0
2007-05-25 11:50:00,30.51,30.54,30.49,30.49,380900.0,21.8035,21.8249,21.7892,21.7892,380900.0
2007-05-25 11:55:00,30.49,30.49,30.44,30.47,490400.0,21.7892,21.7892,21.7535,21.7749,490400.0
2007-05-25 12:00:00,30.48,30.48,30.42,30.42,310900.0,21.7821,21.7821,21.7392,21.7392,310900.0
2007-05-25 12:05:00,30.43,30.43,30.33,30.35,810000.0,21.7463,21.7463,21.6749,21.6892,810000.0
2007-05-25 12:10:00,30.36,30.36,30.28,30.32,968300.0,21.6963,21.6963,21.6391,21.6677,968300.0
2007-05-25 12:15:00,30.32,30.35,30.31,30.35,308700.0,21.6677,21.6892,21.6606,21.6892,308700.0
2007-05-25 12:20:00,30.35,30.38,30.34,30.36,321500.0,21.6892,21.7106,21.682,21.6963,321500.0
2007-05-25 12:25:00,30.36,30.37,30.29,30.31,295600.0,21.6963,21.7034,21.6463,21.6606,295600.0
2007-05-25 12:30:00,30.31,30.36,30.31,30.36,230600.0,21.6606,21.6963,21.6606,21.6963,230600.0
2007-05-25 12:35:00,30.35,30.46,30.35,30.44,577700.0,21.6892,21.7678,21.6892,21.7535,577700.0
2007-05-25 12:40:00,30.45,30.46,30.41,30.44,365400.0,21.7606,21.7678,21.732,21.7535,365400.0
2007-05-25 12:45:00,30.44,30.46,30.41,30.45,397000.0,21.7535,21.7678,21.732,21.7606,397000.0
2007-05-25 12:50:00,30.45,30.46,30.42,30.44,246400.0,21.7606,21.7678,21.7392,21.7535,246400.0
2007-05-25 12:55:00,30.44,30.49,30.39,30.39,513200.0,21.7535,21.7892,21.7177,21.7177,513200.0
2007-05-25 13:00:00,30.39,30.45,30.37,30.45,606800.0,21.7177,21.7606,21.7034,21.7606,606800.0
2007-05-25 13:05:00,30.45,30.5,30.42,30.43,539000.0,21.7606,21.7963,21.7392,21.7463,539000.0
2007-05-25 13:10:00,30.43,30.55,30.42,30.51,650200.0,21.7463,21.8321,21.7392,21.8035,650200.0
2007-05-25 13:15:00,30.52,30.57,30.51,30.55,461400.0,21.8106,21.8464,21.8035,21.8321,461400.0
2007-05-25 13:20:00,30.55,30.57,30.52,30.57,369800.0,21.8321,21.8464,21.8106,21.8464,369800.0
2007-05-25 13:25:00,30.56,30.57,30.52,30.55,340700.0,21.8392,21.8464,21.8106,21.8321,340700.0
2007-05-25 13:30:00,30.55,30.59,30.54,30.58,334800.0,21.8321,21.8607,21.8249,21.8535,334800.0
2007-05-25 13:35:00,30.58,30.62,30.54,30.55,554200.0,21.8535,21.8821,21.8249,21.8321,554200.0
2007-05-25 13:40:00,30.55,30.55,30.51,30.52,231100.0,21.8321,21.8321,21.8035,21.8106,231100.0
2007-05-25 13:45:00,30.52,30.53,30.47,30.49,370900.0,21.8106,21.8178,21.7749,21.7892,370900.0
2007-05-25 13:50:00,30.49,30.51,30.47,30.48,200700.0,21.7892,21.8035,21.7749,21.7821,200700.0
2007-05-25 13:55:00,30.48,30.54,30.48,30.53,281000.0,21.7821,21.8249,21.7821,21.8178,281000.0
2007-05-25 14:00:00,30.53,30.58,30.53,30.57,317000.0,21.8178,21.8535,21.8178,21.8464,317000.0
2007-05-25 14:05:00,30.58,30.59,30.55,30.57,272000.0,21.8535,21.8607,21.8321,21.8464,272000.0
2007-05-25 14:10:00,30.57,30.6,30.56,30.58,281100.0,21.8464,21.8678,21.8392,21.8535,281100.0
2007-05-25 14:15:00,30.57,30.58,30.52,30.57,518400.0,21.8464,21.8535,21.8106,21.8464,518400.0
2007-05-25 14:20:00,30.57,30.6,30.57,30.59,135100.0,21.8464,21.8678,21.8464,21.8607,135100.0
2007-05-25 14:25:00,30.58,30.61,30.54,30.56,558700.0,21.8535,21.875,21.8249,21.8392,558700.0
2007-05-25 14:30:00,30.57,30.59,30.56,30.59,275700.0,21.8464,21.8607,21.8392,21.8607,275700.0
2007-05-25 14:35:00,30.59,30.61,30.29,30.55,1782700.0,21.8607,21.875,21.6463,21.8321,1782700.0
2007-05-25 14:40:00,30.55,30.62,30.54,30.61,477900.0,21.8321,21.8821,21.8249,21.875,477900.0
2007-05-25 14:45:00,30.6,30.62,30.59,30.62,348800.0,21.8678,21.8821,21.8607,21.8821,348800.0
2007-05-25 14:50:00,30.62,30.64,30.59,30.63,674800.0,21.8821,21.8964,21.8607,21.8893,674800.0
2007-05-25 14:55:00,30.62,30.66,30.62,30.64,528200.0,21.8821,21.9107,21.8821,21.8964,528200.0
2007-05-25 15:00:00,30.64,30.65,30.63,30.63,218200.0,21.8964,21.9035,21.8893,21.8893,218200.0
2007-05-25 15:05:00,30.63,30.63,30.6,30.6,397000.0,21.8893,21.8893,21.8678,21.8678,397000.0
2007-05-25 15:10:00,30.6,30.64,30.59,30.6,624000.0,21.8678,21.8964,21.8607,21.8678,624000.0
2007-05-25 15:15:00,30.61,30.62,30.58,30.59,430200.0,21.875,21.8821,21.8535,21.8607,430200.0
2007-05-25 15:20:00,30.6,30.6,30.49,30.52,1391400.0,21.8678,21.8678,21.7892,21.8106,1391400.0
2007-05-25 15:25:00,30.53,30.58,30.52,30.53,526800.0,21.8178,21.8535,21.8106,21.8178,526800.0
2007-05-25 15:30:00,30.54,30.55,30.5,30.52,568700.0,21.8249,21.8321,21.7963,21.8106,568700.0
2007-05-25 15:35:00,30.53,30.57,30.5,30.5,556200.0,21.8178,21.8464,21.7963,21.7963,556200.0
2007-05-25 15:40:00,30.51,30.54,30.47,30.52,640000.0,21.8035,21.8249,21.7749,21.8106,640000.0
2007-05-25 15:45:00,30.52,30.54,30.49,30.53,1259300.0,21.8106,21.8249,21.7892,21.8178,1259300.0
2007-05-25 15:50:00,30.54,30.56,30.44,30.49,1506600.0,21.8249,21.8392,21.7535,21.7892,1506600.0
2007-05-25 15:55:00,30.49,30.51,30.48,30.48,1135900.0,21.7892,21.8035,21.7821,21.7821,1135900.0
2007-05-29 09:30:00,30.5,30.55,30.42,30.49,1419000.0,21.7963,21.8321,21.7392,21.7892,1419000.0
2007-05-29 09:35:00,30.49,30.49,30.39,30.44,638100.0,21.7892,21.7892,21.7177,21.7535,638100.0
2007-05-29 09:40:00,30.45,30.46,30.42,30.44,495400.0,21.7606,21.7678,21.7392,21.7535,495400.0
2007-05-29 09:45:00,30.44,30.5,30.43,30.5,465800.0,21.7535,21.7963,21.7463,21.7963,465800.0
2007-05-29 09:50:00,30.51,30.53,30.48,30.51,632700.0,21.8035,21.8178,21.7821,21.8035,632700.0
2007-05-29 09:55:00,30.51,30.64,30.51,30.64,830300.0,21.8035,21.8964,21.8035,21.8964,830300.0
2007-05-29 10:00:00,30.64,30.68,30.55,30.62,1030400.0,21.8964,21.925,21.8321,21.8821,1030400.0
2007-05-29 10:05:00,30.61,30.63,30.55,30.61,638400.0,21.875,21.8893,21.8321,21.875,638400.0
2007-05-29 10:10:00,30.61,30.61,30.54,30.58,358900.0,21.875,21.875,21.8249,21.8535,358900.0
2007-05-29 10:15:00,30.58,30.6,30.56,30.59,658400.0,21.8535,21.8678,21.8392,21.8607,658400.0
2007-05-29 10:20:00,30.58,30.62,30.57,30.59,744700.0,21.8535,21.8821,21.8464,21.8607,744700.0
2007-05-29 10:25:00,30.59,30.61,30.56,30.61,292800.0,21.8607,21.875,21.8392,21.875,292800.0
2007-05-29 10:30:00,30.61,30.64,30.58,30.59,470600.0,21.875,21.8964,21.8535,21.8607,470600.0
2007-05-29 10:35:00,30.58,30.65,30.58,30.65,410300.0,21.8535,21.9035,21.8535,21.9035,410300.0
2007-05-29 10:40:00,30.64,30.73,30.64,30.7,772200.0,21.8964,21.9607,21.8964,21.9393,772200.0
2007-05-29 10:45:00,30.7,30.74,30.7,30.73,352400.0,21.9393,21.9679,21.9393,21.9607,352400.0
2007-05-29 10:50:00,30.74,30.81,30.73,30.81,578900.0,21.9679,22.0179,21.9607,22.0179,578900.0
2007-05-29 10:55:00,30.8,30.81,30.76,30.8,522000.0,22.0107,22.0179,21.9822,22.0107,522000.0
2007-05-29 11:00:00,30.8,30.81,30.76,30.77,858400.0,22.0107,22.0179,21.9822,21.9893,858400.0
2007-05-29 11:05:00,30.78,30.79,30.76,30.76,330100.0,21.9964,22.0036,21.9822,21.9822,330100.0
2007-05-29 11:10:00,30.76,30.83,30.75,30.81,384500.0,21.9822,22.0322,21.975,22.0179,384500.0
2007-05-29 11:15:00,30.81,30.81,30.64,30.79,355700.0,22.0179,22.0179,21.8964,22.0036,355700.0
2007-05-29 11:20:00,30.79,30.8,30.77,30.79,318000.0,22.0036,22.0107,21.9893,22.0036,318000.0
2007-05-29 11:25:00,30.79,30.8,30.77,30.8,342000.0,22.0036,22.0107,21.9893,22.0107,342000.0
2007-05-29 11:30:00,30.79,30.81,30.77,30.81,566000.0,22.0036,22.0179,21.9893,22.0179,566000.0
2007-05-29 11:35:00,30.8,30.81,30.73,30.76,455100.0,22.0107,22.0179,21.9607,21.9822,455100.0
2007-05-29 11:40:00,30.76,30.78,30.74,30.75,315200.0,21.9822,21.9964,21.9679,21.975,315200.0
2007-05-29 11:45:00,30.75,30.78,30.72,30.72,274000.0,21.975,21.9964,21.9536,21.9536,274000.0
2007-05-29 11:50:00,30.72,30.73,30.7,30.7,156700.0,21.9536,21.9607,21.9393,21.9393,156700.0
2007-05-29 11:55:00,30.7,30.74,30.69,30.69,604600.0,21.9393,21.9679,21.9321,21.9321,604600.0
2007-05-29 12:00:00,30.69,30.69,30.62,30.62,444900.0,21.9321,21.9321,21.8821,21.8821,444900.0
2007-05-29 12:05:00,30.62,30.67,30.62,30.65,335600.0,21.8821,21.9178,21.8821,21.9035,335600.0
2007-05-29 12:10:00,30.65,30.65,30.63,30.64,234800.0,21.9035,21.9035,21.8893,21.8964,234800.0
2007-05-29 12:15:00,30.63,30.64,30.6,30.61,371600.0,21.8893,21.8964,21.8678,21.875,371600.0
2007-05-29 12:20:00,30.61,30.63,30.6,30.6,368400.0,21.875,21.8893,21.8678,21.8678,368400.0
2007-05-29 12:25:00,30.6,30.68,30.57,30.57,522600.0,21.8678,21.925,21.8464,21.8464,522600.0
2007-05-29 12:30:00,30.57,30.6,30.54,30.56,547900.0,21.8464,21.8678,21.8249,21.8392,547900.0
2007-05-29 12:35:00,30.56,30.59,30.56,30.58,266300.0,21.8392,21.8607,21.8392,21.8535,266300.0
2007-05-29 12:40:00,30.58,30.59,30.58,30.58,102900.0,21.8535,21.8607,21.8535,21.8535,102900.0
2007-05-29 12:45:00,30.58,30.62,30.58,30.6,339600.0,21.8535,21.8821,21.8535,21.8678,339600.0
2007-05-29 12:50:00,30.6,30.61,30.6,30.61,125100.0,21.8678,21.875,21.8678,21.875,125100.0
2007-05-29 12:55:00,30.61,30.64,30.6,30.62,279900.0,21.875,21.8964,21.8678,21.8821,279900.0
2007-05-29 13:00:00,30.62,30.63,30.61,30.62,152900.0,21.8821,21.8893,21.875,21.8821,152900.0
2007-05-29 13:05:00,30.61,30.64,30.61,30.63,269400.0,21.875,21.8964,21.875,21.8893,269400.0
2007-05-29 13:10:00,30.62,30.63,30.61,30.61,231100.0,21.8821,21.8893,21.875,21.875,231100.0
2007-05-29 13:15:00,30.61,30.62,30.6,30.61,210900.0,21.875,21.8821,21.8678,21.875,210900.0
2007-05-29 13:20:00,30.61,30.62,30.54,30.55,1029700.0,21.875,21.8821,21.8249,21.8321,1029700.0
2007-05-29 13:25:00,30.56,30.57,30.53,30.57,402800.0,21.8392,21.8464,21.8178,21.8464,402800.0
2007-05-29 13:30:00,30.56,30.57,30.54,30.55,267700.0,21.8392,21.8464,21.8249,21.8321,267700.0
2007-05-29 13:35:00,30.54,30.57,30.48,30.49,381300.0,21.8249,21.8464,21.7821,21.7892,381300.0
2007-05-29 13:40:00,30.48,30.52,30.48,30.51,424800.0,21.7821,21.8106,21.7821,21.8035,424800.0
2007-05-29 13:45:00,30.51,30.52,30.5,30.5,289400.0,21.8035,21.8106,21.7963,21.7963,289400.0
2007-05-29 13:50:00,30.5,30.53,30.5,30.53,303900.0,21.7963,21.8178,21.7963,21.8178,303900.0
2007-05-29 13:55:00,30.54,30.56,30.52,30.55,229800.0,21.8249,21.8392,21.8106,21.8321,229800.0
2007-05-29 14:00:00,30.55,30.55,30.5,30.52,256800.0,21.8321,21.8321,21.7963,21.8106,256800.0
2007-05-29 14:05:00,30.51,30.58,30.51,30.57,201900.0,21.8035,21.8535,21.8035,21.8464,201900.0
2007-05-29 14:10:00,30.57,30.6,30.54,30.59,372700.0,21.8464,21.8678,21.8249,21.8607,372700.0
2007-05-29 14:15:00,30.59,30.6,30.53,30.56,431200.0,21.8607,21.8678,21.8178,21.8392,431200.0
2007-05-29 14:20:00,30.56,30.59,30.56,30.58,151800.0,21.8392,21.8607,21.8392,21.8535,151800.0
2007-05-29 14:25:00,30.58,30.59,30.55,30.57,293500.0,21.8535,21.8607,21.8321,21.8464,293500.0
2007-05-29 14:30:00,30.58,30.58,30.54,30.57,374400.0,21.8535,21.8535,21.8249,21.8464,374400.0
2007-05-29 14:35:00,30.57,30.6,30.56,30.6,300300.0,21.8464,21.8678,21.8392,21.8678,300300.0
2007-05-29 14:40:00,30.6,30.64,30.59,30.62,376000.0,21.8678,21.8964,21.8607,21.8821,376000.0
2007-05-29 14:45:00,30.62,30.65,30.6,30.65,167400.0,21.8821,21.9035,21.8678,21.9035,167400.0
2007-05-29 14:50:00,30.64,30.65,30.61,30.63,262700.0,21.8964,21.9035,21.875,21.8893,262700.0
2007-05-29 14:55:00,30.63,30.66,30.6,30.64,330500.0,21.8893,21.9107,21.8678,21.8964,330500.0
2007-05-29 15:00:00,30.63,30.78,30.63,30.77,1570700.0,21.8893,21.9964,21.8893,21.9893,1570700.0
2007-05-29 15:05:00,30.77,30.79,30.73,30.75,982800.0,21.9893,22.0036,21.9607,21.975,982800.0
2007-05-29 15:10:00,30.75,30.77,30.74,30.76,376900.0,21.975,21.9893,21.9679,21.9822,376900.0
2007-05-29 15:15:00,30.77,30.78,30.75,30.75,443200.0,21.9893,21.9964,21.975,21.975,443200.0
2007-05-29 15:20:00,30.76,30.77,30.75,30.77,595200.0,21.9822,21.9893,21.975,21.9893,595200.0
2007-05-29 15:25:00,30.77,30.78,30.76,30.76,304300.0,21.9893,21.9964,21.9822,21.9822,304300.0
2007-05-29 15:30:00,30.77,30.77,30.72,30.75,543500.0,21.9893,21.9893,21.9536,21.975,543500.0
2007-05-29 15:35:00,30.74,30.76,30.74,30.75,243600.0,21.9679,21.9822,21.9679,21.975,243600.0
2007-05-29 15:40:00,30.75,30.8,30.74,30.8,857700.0,21.975,22.0107,21.9679,22.0107,857700.0
2007-05-29 15:45:00,30.79,30.83,30.79,30.82,862400.0,22.0036,22.0322,22.0036,22.025,862400.0
2007-05-29 15:50:00,30.82,30.83,30.72,30.76,1321700.0,22.025,22.0322,21.9536,21.9822,1321700.0
2007-05-29 15:55:00,30.76,30.8,30.71,30.8,1534000.0,21.9822,22.0107,21.9464,22.0107,1534000.0
2007-05-30 09:30:00,30.55,30.59,30.51,30.54,1547800.0,21.8321,21.8607,21.8035,21.8249,1547800.0
2007-05-30 09:35:00,30.54,30.62,30.53,30.53,862600.0,21.8249,21.8821,21.8178,21.8178,862600.0
2007-05-30 09:40:00,30.53,30.79,30.53,30.56,2332600.0,21.8178,22.0036,21.8178,21.8392,2332600.0
2007-05-30 09:45:00,30.55,30.64,30.54,30.6,562800.0,21.8321,21.8964,21.8249,21.8678,562800.0
2007-05-30 09:50:00,30.6,30.61,30.56,30.59,809600.0,21.8678,21.875,21.8392,21.8607,809600.0
2007-05-30 09:55:00,30.59,30.64,30.57,30.63,668200.0,21.8607,21.8964,21.8464,21.8893,668200.0
2007-05-30 10:00:00,30.64,30.66,30.63,30.64,584600.0,21.8964,21.9107,21.8893,21.8964,584600.0
2007-05-30 10:05:00,30.64,30.65,30.57,30.63,573100.0,21.8964,21.9035,21.8464,21.8893,573100.0
2007-05-30 10:10:00,30.64,30.66,30.61,30.64,547200.0,21.8964,21.9107,21.875,21.8964,547200.0
2007-05-30 10:15:00,30.63,30.66,30.63,30.63,405100.0,21.8893,21.9107,21.8893,21.8893,405100.0
2007-05-30 10:20:00,30.64,30.64,30.59,30.61,416700.0,21.8964,21.8964,21.8607,21.875,416700.0
2007-05-30 10:25:00,30.62,30.88,30.6,30.87,2002300.0,21.8821,22.0679,21.8678,22.0608,2002300.0
2007-05-30 10:30:00,30.87,30.9,30.77,30.81,1992300.0,22.0608,22.0822,21.9893,22.0179,1992300.0
2007-05-30 10:35:00,30.81,30.85,30.81,30.82,616300.0,22.0179,22.0465,22.0179,22.025,616300.0
2007-05-30 10:40:00,30.82,30.83,30.79,30.8,1924100.0,22.025,22.0322,22.0036,22.0107,1924100.0
2007-05-30 10:45:00,30.8,30.82,30.77,30.77,737800.0,22.0107,22.025,21.9893,21.9893,737800.0
2007-05-30 10:50:00,30.77,30.79,30.74,30.78,710200.0,21.9893,22.0036,21.9679,21.9964,710200.0
2007-05-30 10:55:00,30.79,30.82,30.78,30.79,417900.0,22.0036,22.025,21.9964,22.0036,417900.0
2007-05-30 11:00:00,30.79,30.81,30.79,30.81,465300.0,22.0036,22.0179,22.0036,22.0179,465300.0
2007-05-30 11:05:00,30.81,30.83,30.8,30.82,300200.0,22.0179,22.0322,22.0107,22.025,300200.0
2007-05-30 11:10:00,30.82,30.83,30.8,30.8,426100.0,22.025,22.0322,22.0107,22.0107,426100.0
2007-05-30 11:15:00,30.8,30.81,30.79,30.8,222900.0,22.0107,22.0179,22.0036,22.0107,222900.0
2007-05-30 11:20:00,30.8,30.87,30.8,30.86,372400.0,22.0107,22.0608,22.0107,22.0536,372400.0
2007-05-30 11:25:00,30.86,30.87,30.83,30.85,541800.0,22.0536,22.0608,22.0322,22.0465,541800.0
2007-05-30 11:30:00,30.85,30.86,30.8,30.83,504400.0,22.0465,22.0536,22.0107,22.0322,504400.0
2007-05-30 11:35:00,30.84,30.85,30.83,30.83,307300.0,22.0393,22.0465,22.0322,22.0322,307300.0
2007-05-30 11:40:00,30.84,30.9,30.83,30.9,435200.0,22.0393,22.0822,22.0322,22.0822,435200.0
2007-05-30 11:45:00,30.9,30.93,30.84,30.85,661600.0,22.0822,22.1036,22.0393,22.0465,661600.0
2007-05-30 11:50:00,30.85,30.88,30.85,30.87,190800.0,22.0465,22.0679,22.0465,22.0608,190800.0
2007-05-30 11:55:00,30.88,30.88,30.83,30.84,423400.0,22.0679,22.0679,22.0322,22.0393,423400.0
2007-05-30 12:00:00,30.84,30.86,30.83,30.84,218400.0,22.0393,22.0536,22.0322,22.0393,218400.0
2007-05-30 12:05:00,30.84,30.9,30.82,30.82,489500.0,22.0393,22.0822,22.025,22.025,489500.0
2007-05-30 12:10:00,30.82,30.84,30.81,30.82,427300.0,22.025,22.0393,22.0179,22.025,427300.0
2007-05-30 12:15:00,30.82,30.84,30.81,30.81,172400.0,22.025,22.0393,22.0179,22.0179,172400.0
2007-05-30 12:20:00,30.81,30.86,30.81,30.84,347600.0,22.0179,22.0536,22.0179,22.0393,347600.0
2007-05-30 12:25:00,30.84,30.9,30.84,30.9,443200.0,22.0393,22.0822,22.0393,22.0822,443200.0
2007-05-30 12:30:00,30.9,30.9,30.86,30.88,449400.0,22.0822,22.0822,22.0536,22.0679,449400.0
2007-05-30 12:35:00,30.87,30.88,30.85,30.86,204300.0,22.0608,22.0679,22.0465,22.0536,204300.0
2007-05-30 12:40:00,30.86,30.87,30.85,30.85,443300.0,22.0536,22.0608,22.0465,22.0465,443300.0
2007-05-30 12:45:00,30.86,30.89,30.85,30.89,281200.0,22.0536,22.0751,22.0465,22.0751,281200.0
2007-05-30 12:50:00,30.88,30.89,30.86,30.86,222700.0,22.0679,22.0751,22.0536,22.0536,222700.0
2007-05-30 12:55:00,30.85,30.87,30.85,30.86,283100.0,22.0465,22.0608,22.0465,22.0536,283100.0
2007-05-30 13:00:00,30.86,30.87,30.85,30.85,208100.0,22.0536,22.0608,22.0465,22.0465,208100.0
2007-05-30 13:05:00,30.85,30.87,30.85,30.86,96700.0,22.0465,22.0608,22.0465,22.0536,96700.0
2007-05-30 13:10:00,30.86,30.87,30.86,30.86,148100.0,22.0536,22.0608,22.0536,22.0536,148100.0
2007-05-30 13:15:00,30.86,30.87,30.86,30.87,102000.0,22.0536,22.0608,22.0536,22.0608,102000.0
2007-05-30 13:20:00,30.86,30.88,30.86,30.87,429300.0,22.0536,22.0679,22.0536,22.0608,429300.0
2007-05-30 13:25:00,30.87,30.88,30.86,30.86,145600.0,22.0608,22.0679,22.0536,22.0536,145600.0
2007-05-30 13:30:00,30.86,30.87,30.86,30.86,116600.0,22.0536,22.0608,22.0536,22.0536,116600.0
2007-05-30 13:35:00,30.86,30.87,30.79,30.83,961900.0,22.0536,22.0608,22.0036,22.0322,961900.0
2007-05-30 13:40:00,30.82,30.83,30.8,30.8,554100.0,22.025,22.0322,22.0107,22.0107,554100.0
2007-05-30 13:45:00,30.8,30.83,30.79,30.79,431300.0,22.0107,22.0322,22.0036,22.0036,431300.0
2007-05-30 13:50:00,30.79,30.83,30.79,30.81,506600.0,22.0036,22.0322,22.0036,22.0179,506600.0
2007-05-30 13:55:00,30.81,30.84,30.8,30.8,307300.0,22.0179,22.0393,22.0107,22.0107,307300.0
2007-05-30 14:00:00,30.8,30.86,30.75,30.8,1398900.0,22.0107,22.0536,21.975,22.0107,1398900.0
2007-05-30 14:05:00,30.8,30.84,30.77,30.8,1019700.0,22.0107,22.0393,21.9893,22.0107,1019700.0
2007-05-30 14:10:00,30.8,30.85,30.79,30.82,556900.0,22.0107,22.0465,22.0036,22.025,556900.0
2007-05-30 14:15:00,30.83,30.85,30.8,30.8,588900.0,22.0322,22.0465,22.0107,22.0107,588900.0
2007-05-30 14:20:00,30.81,30.82,30.77,30.82,593700.0,22.0179,22.025,21.9893,22.025,593700.0
2007-05-30 14:25:00,30.82,30.83,30.78,30.81,798800.0,22.025,22.0322,21.9964,22.0179,798800.0
2007-05-30 14:30:00,30.82,30.87,30.8,30.85,532200.0,22.025,22.0608,22.0107,22.0465,532200.0
2007-05-30 14:35:00,30.85,30.89,30.84,30.84,418700.0,22.0465,22.0751,22.0393,22.0393,418700.0
2007-05-30 14:40:00,30.85,30.9,30.85,30.89,396800.0,22.0465,22.0822,22.0465,22.0751,396800.0
2007-05-30 14:45:00,30.89,30.9,30.87,30.88,335400.0,22.0751,22.0822,22.0608,22.0679,335400.0
2007-05-30 14:50:00,30.88,30.9,30.88,30.9,234400.0,22.0679,22.0822,22.0679,22.0822,234400.0
2007-05-30 14:55:00,30.89,30.94,30.87,30.93,1210000.0,22.0751,22.1108,22.0608,22.1036,1210000.0
2007-05-30 15:00:00,30.93,30.96,30.91,30.93,743600.0,22.1036,22.1251,22.0893,22.1036,743600.0
2007-05-30 15:05:00,30.92,30.94,30.89,30.93,513000.0,22.0965,22.1108,22.0751,22.1036,513000.0
2007-05-30 15:10:00,30.92,30.94,30.92,30.93,288200.0,22.0965,22.1108,22.0965,22.1036,288200.0
2007-05-30 15:15:00,30.93,30.93,30.92,30.93,429100.0,22.1036,22.1036,22.0965,22.1036,429100.0
2007-05-30 15:20:00,30.93,30.94,30.92,30.93,411400.0,22.1036,22.1108,22.0965,22.1036,411400.0
2007-05-30 15:25:00,30.94,30.98,30.93,30.96,851500.0,22.1108,22.1394,22.1036,22.1251,851500.0
2007-05-30 15:30:00,30.97,31.0,30.96,31.0,1208800.0,22.1322,22.1537,22.1251,22.1537,1208800.0
2007-05-30 15:35:00,31.0,31.03,30.98,30.99,2093200.0,22.1537,22.1751,22.1394,22.1465,2093200.0
2007-05-30 15:40:00,30.98,31.08,30.98,31.07,1520100.0,22.1394,22.2108,22.1394,22.2037,1520100.0
2007-05-30 15:45:00,31.07,31.13,31.07,31.11,1222300.0,22.2037,22.2466,22.2037,22.2323,1222300.0
2007-05-30 15:50:00,31.11,31.12,31.04,31.04,1445200.0,22.2323,22.2394,22.1823,22.1823,1445200.0
2007-05-30 15:55:00,31.04,31.12,31.04,31.12,2175200.0,22.1823,22.2394,22.1823,22.2394,2175200.0
2007-05-31 09:30:00,31.12,31.16,31.01,31.02,1652800.0,22.2394,22.268,22.1608,22.168,1652800.0
2007-05-31 09:35:00,31.02,31.08,31.01,31.05,878200.0,22.168,22.2108,22.1608,22.1894,878200.0
2007-05-31 09:40:00,31.05,31.08,31.01,31.04,1920500.0,22.1894,22.2108,22.1608,22.1823,1920500.0
2007-05-31 09:45:00,31.04,31.05,31.01,31.02,744900.0,22.1823,22.1894,22.1608,22.168,744900.0
2007-05-31 09:50:00,31.02,31.04,31.01,31.03,623500.0,22.168,22.1823,22.1608,22.1751,623500.0
2007-05-31 09:55:00,31.03,31.03,30.96,30.96,658400.0,22.1751,22.1751,22.1251,22.1251,658400.0
2007-05-31 10:00:00,30.96,31.03,30.96,31.02,974200.0,22.1251,22.1751,22.1251,22.168,974200.0
2007-05-31 10:05:00,31.02,31.02,30.99,30.99,402400.0,22.168,22.168,22.1465,22.1465,402400.0
2007-05-31 10:10:00,30.99,30.99,30.94,30.95,895700.0,22.1465,22.1465,22.1108,22.1179,895700.0
2007-05-31 10:15:00,30.95,30.98,30.95,30.96,389100.0,22.1179,22.1394,22.1179,22.1251,389100.0
2007-05-31 10:20:00,30.96,30.97,30.94,30.94,417900.0,22.1251,22.1322,22.1108,22.1108,417900.0
2007-05-31 10:25:00,30.94,31.02,30.9,30.92,1081700.0,22.1108,22.168,22.0822,22.0965,1081700.0
2007-05-31 10:30:00,30.93,30.95,30.9,30.93,656500.0,22.1036,22.1179,22.0822,22.1036,656500.0
2007-05-31 10:35:00,30.93,30.94,30.91,30.92,758200.0,22.1036,22.1108,22.0893,22.0965,758200.0
2007-05-31 10:40:00,30.93,30.93,30.87,30.88,584900.0,22.1036,22.1036,22.0608,22.0679,584900.0
2007-05-31 10:45:00,30.88,30.9,30.87,30.88,481200.0,22.0679,22.0822,22.0608,22.0679,481200.0
2007-05-31 10:50:00,30.89,30.89,30.87,30.88,404900.0,22.0751,22.0751,22.0608,22.0679,404900.0
2007-05-31 10:55:00,30.87,30.92,30.87,30.89,571300.0,22.0608,22.0965,22.0608,22.0751,571300.0
2007-05-31 11:00:00,30.9,30.9,30.86,30.87,586800.0,22.0822,22.0822,22.0536,22.0608,586800.0
2007-05-31 11:05:00,30.87,30.88,30.86,30.86,393700.0,22.0608,22.0679,22.0536,22.0536,393700.0
2007-05-31 11:10:00,30.87,30.87,30.82,30.83,563200.0,22.0608,22.0608,22.025,22.0322,563200.0
2007-05-31 11:15:00,30.83,30.83,30.78,30.8,701700.0,22.0322,22.0322,21.9964,22.0107,701700.0
2007-05-31 11:20:00,30.81,30.85,30.8,30.82,518200.0,22.0179,22.0465,22.0107,22.025,518200.0
2007-05-31 11:25:00,30.82,30.86,30.81,30.81,281000.0,22.025,22.0536,22.0179,22.0179,281000.0
2007-05-31 11:30:00,30.82,30.85,30.81,30.84,222900.0,22.025,22.0465,22.0179,22.0393,222900.0
2007-05-31 11:35:00,30.84,30.85,30.83,30.84,276700.0,22.0393,22.0465,22.0322,22.0393,276700.0
2007-05-31 11:40:00,30.85,30.88,30.83,30.87,594900.0,22.0465,22.0679,22.0322,22.0608,594900.0
2007-05-31 11:45:00,30.87,30.91,30.86,30.86,423600.0,22.0608,22.0893,22.0536,22.0536,423600.0
2007-05-31 11:50:00,30.87,30.9,30.86,30.9,262700.0,22.0608,22.0822,22.0536,22.0822,262700.0
2007-05-31 11:55:00,30.9,30.9,30.85,30.85,226900.0,22.0822,22.0822,22.0465,22.0465,226900.0
2007-05-31 12:00:00,30.86,30.88,30.83,30.83,505200.0,22.0536,22.0679,22.0322,22.0322,505200.0
2007-05-31 12:05:00,30.83,30.84,30.83,30.83,221100.0,22.0322,22.0393,22.0322,22.0322,221100.0
2007-05-31 12:10:00,30.83,30.86,30.82,30.86,503300.0,22.0322,22.0536,22.025,22.0536,503300.0
2007-05-31 12:15:00,30.86,30.88,30.85,30.88,414800.0,22.0536,22.0679,22.0465,22.0679,414800.0
2007-05-31 12:20:00,30.89,30.89,30.87,30.87,137700.0,22.0751,22.0751,22.0608,22.0608,137700.0
2007-05-31 12:25:00,30.87,30.89,30.87,30.88,238300.0,22.0608,22.0751,22.0608,22.0679,238300.0
2007-05-31 12:30:00,30.89,30.9,30.88,30.88,505400.0,22.0751,22.0822,22.0679,22.0679,505400.0
2007-05-31 12:35:00,30.88,30.9,30.88,30.88,334000.0,22.0679,22.0822,22.0679,22.0679,334000.0
2007-05-31 12:40:00,30.88,30.9,30.84,30.86,993300.0,22.0679,22.0822,22.0393,22.0536,993300.0
2007-05-31 12:45:00,30.87,30.9,30.86,30.86,356900.0,22.0608,22.0822,22.0536,22.0536,356900.0
2007-05-31 12:50:00,30.86,30.88,30.85,30.85,628100.0,22.0536,22.0679,22.0465,22.0465,628100.0
2007-05-31 12:55:00,30.86,30.88,30.85,30.87,294300.0,22.0536,22.0679,22.0465,22.0608,294300.0
2007-05-31 13:00:00,30.87,30.87,30.84,30.84,259700.0,22.0608,22.0608,22.0393,22.0393,259700.0
2007-05-31 13:05:00,30.84,30.85,30.83,30.83,375500.0,22.0393,22.0465,22.0322,22.0322,375500.0
2007-05-31 13:10:00,30.83,30.9,30.8,30.81,690100.0,22.0322,22.0822,22.0107,22.0179,690100.0
2007-05-31 13:15:00,30.81,30.82,30.79,30.81,724600.0,22.0179,22.025,22.0036,22.0179,724600.0
2007-05-31 13:20:00,30.82,30.82,30.75,30.76,861800.0,22.025,22.025,21.975,21.9822,861800.0
2007-05-31 13:25:00,30.76,30.76,30.7,30.73,1745100.0,21.9822,21.9822,21.9393,21.9607,1745100.0
2007-05-31 13:30:00,30.74,30.75,30.64,30.75,1215700.0,21.9679,21.975,21.8964,21.975,1215700.0
2007-05-31 13:35:00,30.75,30.77,30.74,30.74,282000.0,21.975,21.9893,21.9679,21.9679,282000.0
2007-05-31 13:40:00,30.75,30.78,30.72,30.72,341400.0,21.975,21.9964,21.9536,21.9536,341400.0
2007-05-31 13:45:00,30.72,30.72,30.68,30.68,667000.0,21.9536,21.9536,21.925,21.925,667000.0
2007-05-31 13:50:00,30.69,30.72,30.68,30.71,769200.0,21.9321,21.9536,21.925,21.9464,769200.0
2007-05-31 13:55:00,30.7,30.73,30.66,30.67,638400.0,21.9393,21.9607,21.9107,21.9178,638400.0
2007-05-31 14:00:00,30.67,30.73,30.66,30.71,457600.0,21.9178,21.9607,21.9107,21.9464,457600.0
2007-05-31 14:05:00,30.71,30.72,30.67,30.72,889700.0,21.9464,21.9536,21.9178,21.9536,889700.0
2007-05-31 14:10:00,30.72,30.76,30.7,30.74,461900.0,21.9536,21.9822,21.9393,21.9679,461900.0
2007-05-31 14:15:00,30.74,30.75,30.7,30.71,387700.0,21.9679,21.975,21.9393,21.9464,387700.0
2007-05-31 14:20:00,30.7,30.75,30.7,30.74,402000.0,21.9393,21.975,21.9393,21.9679,402000.0
2007-05-31 14:25:00,30.74,30.76,30.73,30.73,453600.0,21.9679,21.9822,21.9607,21.9607,453600.0
2007-05-31 14:30:00,30.73,30.79,30.73,30.74,525300.0,21.9607,22.0036,21.9607,21.9679,525300.0
2007-05-31 14:35:00,30.74,30.75,30.71,30.75,423400.0,21.9679,21.975,21.9464,21.975,423400.0
2007-05-31 14:40:00,30.75,30.75,30.71,30.73,426600.0,21.975,21.975,21.9464,21.9607,426600.0
2007-05-31 14:45:00,30.73,30.77,30.72,30.74,475800.0,21.9607,21.9893,21.9536,21.9679,475800.0
2007-05-31 14:50:00,30.74,30.78,30.74,30.77,483700.0,21.9679,21.9964,21.9679,21.9893,483700.0
2007-05-31 14:55:00,30.76,30.77,30.74,30.74,705500.0,21.9822,21.9893,21.9679,21.9679,705500.0
2007-05-31 15:00:00,30.75,30.76,30.74,30.75,793100.0,21.975,21.9822,21.9679,21.975,793100.0
2007-05-31 15:05:00,30.75,30.76,30.74,30.74,540100.0,21.975,21.9822,21.9679,21.9679,540100.0
2007-05-31 15:10:00,30.75,30.75,30.72,30.72,1438800.0,21.975,21.975,21.9536,21.9536,1438800.0
2007-05-31 15:15:00,30.72,30.74,30.67,30.69,840700.0,21.9536,21.9679,21.9178,21.9321,840700.0
2007-05-31 15:20:00,30.7,30.74,30.68,30.7,1028600.0,21.9393,21.9679,21.925,21.9393,1028600.0
2007-05-31 15:25:00,30.7,30.7,30.68,30.68,614400.0,21.9393,21.9393,21.925,21.925,614400.0
2007-05-31 15:30:00,30.69,30.69,30.63,30.65,886400.0,21.9321,21.9321,21.8893,21.9035,886400.0
2007-05-31 15:35:00,30.67,30.68,30.65,30.67,1010800.0,21.9178,21.925,21.9035,21.9178,1010800.0
2007-05-31 15:40:00,30.66,30.73,30.66,30.73,711700.0,21.9107,21.9607,21.9107,21.9607,711700.0
2007-05-31 15:45:00,30.73,30.77,30.72,30.76,884600.0,21.9607,21.9893,21.9536,21.9822,884600.0
2007-05-31 15:50:00,30.75,30.76,30.61,30.72,4048000.0,21.975,21.9822,21.875,21.9536,4048000.0
2007-05-31 15:55:00,30.73,30.91,30.68,30.68,3217500.0,21.9607,22.0893,21.925,21.925,3217500.0
2007-06-01 09:30:00,30.79,30.81,30.77,30.79,1471300.0,22.0036,22.0179,21.9893,22.0036,1471300.0
2007-06-01 09:35:00,30.8,30.88,30.79,30.88,751000.0,22.0107,22.0679,22.0036,22.0679,751000.0
2007-06-01 09:40:00,30.87,30.9,30.87,30.89,617100.0,22.0608,22.0822,22.0608,22.0751,617100.0
2007-06-01 09:45:00,30.89,30.9,30.85,30.86,504800.0,22.0751,22.0822,22.0465,22.0536,504800.0
2007-06-01 09:50:00,30.87,30.88,30.85,30.87,491900.0,22.0608,22.0679,22.0465,22.0608,491900.0
2007-06-01 09:55:00,30.86,30.86,30.82,30.85,473100.0,22.0536,22.0536,22.025,22.0465,473100.0
2007-06-01 10:00:00,30.84,30.89,30.83,30.86,734400.0,22.0393,22.0751,22.0322,22.0536,734400.0
2007-06-01 10:05:00,30.87,30.88,30.8,30.81,355300.0,22.0608,22.0679,22.0107,22.0179,355300.0
2007-06-01 10:10:00,30.81,30.82,30.77,30.81,557800.0,22.0179,22.025,21.9893,22.0179,557800.0
2007-06-01 10:15:00,30.8,30.84,30.8,30.81,504000.0,22.0107,22.0393,22.0107,22.0179,504000.0
2007-06-01 10:20:00,30.8,30.83,30.78,30.78,609000.0,22.0107,22.0322,21.9964,21.9964,609000.0
2007-06-01 10:25:00,30.78,30.78,30.71,30.71,811600.0,21.9964,21.9964,21.9464,21.9464,811600.0
2007-06-01 10:30:00,30.72,30.73,30.69,30.72,744900.0,21.9536,21.9607,21.9321,21.9536,744900.0
2007-06-01 10:35:00,30.72,30.74,30.69,30.69,603700.0,21.9536,21.9679,21.9321,21.9321,603700.0
2007-06-01 10:40:00,30.69,30.7,30.66,30.69,718300.0,21.9321,21.9393,21.9107,21.9321,718300.0
2007-06-01 10:45:00,30.69,30.71,30.68,30.68,598100.0,21.9321,21.9464,21.925,21.925,598100.0
2007-06-01 10:50:00,30.68,30.69,30.62,30.63,780700.0,21.925,21.9321,21.8821,21.8893,780700.0
2007-06-01 10:55:00,30.63,30.67,30.62,30.66,564800.0,21.8893,21.9178,21.8821,21.9107,564800.0
2007-06-01 11:00:00,30.67,30.7,30.66,30.7,476900.0,21.9178,21.9393,21.9107,21.9393,476900.0
2007-06-01 11:05:00,30.7,30.73,30.69,30.7,345100.0,21.9393,21.9607,21.9321,21.9393,345100.0
2007-06-01 11:10:00,30.7,30.71,30.68,30.68,485500.0,21.9393,21.9464,21.925,21.925,485500.0
2007-06-01 11:15:00,30.68,30.69,30.66,30.68,328200.0,21.925,21.9321,21.9107,21.925,328200.0
2007-06-01 11:20:00,30.68,30.69,30.62,30.62,390200.0,21.925,21.9321,21.8821,21.8821,390200.0
2007-06-01 11:25:00,30.62,30.65,30.62,30.63,449600.0,21.8821,21.9035,21.8821,21.8893,449600.0
2007-06-01 11:30:00,30.62,30.63,30.62,30.62,259100.0,21.8821,21.8893,21.8821,21.8821,259100.0
2007-06-01 11:35:00,30.62,30.63,30.62,30.62,264200.0,21.8821,21.8893,21.8821,21.8821,264200.0
2007-06-01 11:40:00,30.62,30.64,30.6,30.61,687000.0,21.8821,21.8964,21.8678,21.875,687000.0
2007-06-01 11:45:00,30.61,30.64,30.61,30.62,362400.0,21.875,21.8964,21.875,21.8821,362400.0
2007-06-01 11:50:00,30.63,30.63,30.61,30.61,264500.0,21.8893,21.8893,21.875,21.875,264500.0
2007-06-01 11:55:00,30.62,30.62,30.59,30.6,246000.0,21.8821,21.8821,21.8607,21.8678,246000.0
2007-06-01 12:00:00,30.6,30.61,30.6,30.6,367000.0,21.8678,21.875,21.8678,21.8678,367000.0
2007-06-01 12:05:00,30.6,30.61,30.57,30.57,394100.0,21.8678,21.875,21.8464,21.8464,394100.0
2007-06-01 12:10:00,30.57,30.61,30.55,30.6,547000.0,21.8464,21.875,21.8321,21.8678,547000.0
2007-06-01 12:15:00,30.61,30.62,30.59,30.61,319900.0,21.875,21.8821,21.8607,21.875,319900.0
2007-06-01 12:20:00,30.61,30.62,30.57,30.58,409100.0,21.875,21.8821,21.8464,21.8535,409100.0
2007-06-01 12:25:00,30.59,30.62,30.56,30.62,341600.0,21.8607,21.8821,21.8392,21.8821,341600.0
2007-06-01 12:30:00,30.62,30.63,30.61,30.63,236200.0,21.8821,21.8893,21.875,21.8893,236200.0
2007-06-01 12:35:00,30.62,30.67,30.62,30.65,359700.0,21.8821,21.9178,21.8821,21.9035,359700.0
2007-06-01 12:40:00,30.65,30.68,30.64,30.65,276300.0,21.9035,21.925,21.8964,21.9035,276300.0
2007-06-01 12:45:00,30.65,30.65,30.62,30.62,381800.0,21.9035,21.9035,21.8821,21.8821,381800.0
2007-06-01 12:50:00,30.62,30.64,30.61,30.62,523400.0,21.8821,21.8964,21.875,21.8821,523400.0
2007-06-01 12:55:00,30.61,30.66,30.61,30.65,228900.0,21.875,21.9107,21.875,21.9035,228900.0
2007-06-01 13:00:00,30.65,30.66,30.62,30.62,188700.0,21.9035,21.9107,21.8821,21.8821,188700.0
2007-06-01 13:05:00,30.62,30.63,30.61,30.61,113800.0,21.8821,21.8893,21.875,21.875,113800.0
2007-06-01 13:10:00,30.61,30.63,30.61,30.62,206600.0,21.875,21.8893,21.875,21.8821,206600.0
2007-06-01 13:15:00,30.62,30.71,30.62,30.71,561200.0,21.8821,21.9464,21.8821,21.9464,561200.0
2007-06-01 13:20:00,30.7,30.7,30.68,30.7,284100.0,21.9393,21.9393,21.925,21.9393,284100.0
2007-06-01 13:25:00,30.69,30.71,30.68,30.71,365700.0,21.9321,21.9464,21.925,21.9464,365700.0
2007-06-01 13:30:00,30.7,30.71,30.7,30.7,191900.0,21.9393,21.9464,21.9393,21.9393,191900.0
2007-06-01 13:35:00,30.7,30.72,30.68,30.72,336300.0,21.9393,21.9536,21.925,21.9536,336300.0
2007-06-01 13:40:00,30.71,30.73,30.71,30.72,258000.0,21.9464,21.9607,21.9464,21.9536,258000.0
2007-06-01 13:45:00,30.72,30.74,30.71,30.73,455800.0,21.9536,21.9679,21.9464,21.9607,455800.0
2007-06-01 13:50:00,30.73,30.74,30.72,30.74,475900.0,21.9607,21.9679,21.9536,21.9679,475900.0
2007-06-01 13:55:00,30.74,30.74,30.71,30.72,239000.0,21.9679,21.9679,21.9464,21.9536,239000.0
2007-06-01 14:00:00,30.72,30.74,30.72,30.73,282300.0,21.9536,21.9679,21.9536,21.9607,282300.0
2007-06-01 14:05:00,30.72,30.73,30.7,30.71,150400.0,21.9536,21.9607,21.9393,21.9464,150400.0
2007-06-01 14:10:00,30.71,30.71,30.7,30.7,128100.0,21.9464,21.9464,21.9393,21.9393,128100.0
2007-06-01 14:15:00,30.7,30.71,30.67,30.7,479100.0,21.9393,21.9464,21.9178,21.9393,479100.0
2007-06-01 14:20:00,30.7,30.71,30.69,30.69,407400.0,21.9393,21.9464,21.9321,21.9321,407400.0
2007-06-01 14:25:00,30.69,30.7,30.69,30.69,295200.0,21.9321,21.9393,21.9321,21.9321,295200.0
2007-06-01 14:30:00,30.69,30.69,30.67,30.68,261600.0,21.9321,21.9321,21.9178,21.925,261600.0
2007-06-01 14:35:00,30.68,30.69,30.68,30.68,316200.0,21.925,21.9321,21.925,21.925,316200.0
2007-06-01 14:40:00,30.68,30.7,30.68,30.69,391100.0,21.925,21.9393,21.925,21.9321,391100.0
2007-06-01 14:45:00,30.69,30.7,30.68,30.7,342000.0,21.9321,21.9393,21.925,21.9393,342000.0
2007-06-01 14:50:00,30.69,30.71,30.69,30.71,325800.0,21.9321,21.9464,21.9321,21.9464,325800.0
2007-06-01 14:55:00,30.71,30.72,30.7,30.7,226700.0,21.9464,21.9536,21.9393,21.9393,226700.0
2007-06-01 15:00:00,30.7,30.71,30.67,30.67,425900.0,21.9393,21.9464,21.9178,21.9178,425900.0
2007-06-01 15:05:00,30.67,30.68,30.67,30.68,287500.0,21.9178,21.925,21.9178,21.925,287500.0
2007-06-01 15:10:00,30.67,30.68,30.66,30.67,306500.0,21.9178,21.925,21.9107,21.9178,306500.0
2007-06-01 15:15:00,30.66,30.68,30.65,30.68,503400.0,21.9107,21.925,21.9035,21.925,503400.0
2007-06-01 15:20:00,30.68,30.7,30.67,30.68,673300.0,21.925,21.9393,21.9178,21.925,673300.0
2007-06-01 15:25:00,30.68,30.69,30.68,30.68,302500.0,21.925,21.9321,21.925,21.925,302500.0
2007-06-01 15:30:00,30.68,30.69,30.66,30.66,410400.0,21.925,21.9321,21.9107,21.9107,410400.0
2007-06-01 15:35:00,30.67,30.67,30.65,30.65,475800.0,21.9178,21.9178,21.9035,21.9035,475800.0
2007-06-01 15:40:00,30.65,30.68,30.65,30.66,599900.0,21.9035,21.925,21.9035,21.9107,599900.0
2007-06-01 15:45:00,30.65,30.66,30.65,30.65,626000.0,21.9035,21.9107,21.9035,21.9035,626000.0
2007-06-01 15:50:00,30.65,30.66,30.62,30.62,1108300.0,21.9035,21.9107,21.8821,21.8821,1108300.0
2007-06-01 15:55:00,30.62,30.63,30.56,30.6,1701800.0,21.8821,21.8893,21.8392,21.8678,1701800.0
2007-06-04 09:30:00,30.42,30.53,30.4,30.52,1261900.0,21.7392,21.8178,21.7249,21.8106,1261900.0
2007-06-04 09:35:00,30.52,30.53,30.4,30.4,639300.0,21.8106,21.8178,21.7249,21.7249,639300.0
2007-06-04 09:40:00,30.41,30.43,30.4,30.41,903200.0,21.732,21.7463,21.7249,21.732,903200.0
2007-06-04 09:45:00,30.42,30.48,30.41,30.41,584100.0,21.7392,21.7821,21.732,21.732,584100.0
2007-06-04 09:50:00,30.41,30.47,30.41,30.46,414300.0,21.732,21.7749,21.732,21.7678,414300.0
2007-06-04 09:55:00,30.46,30.46,30.42,30.43,340500.0,21.7678,21.7678,21.7392,21.7463,340500.0
2007-06-04 10:00:00,30.43,30.46,30.42,30.45,547800.0,21.7463,21.7678,21.7392,21.7606,547800.0
2007-06-04 10:05:00,30.45,30.51,30.44,30.5,921500.0,21.7606,21.8035,21.7535,21.7963,921500.0
2007-06-04 10:10:00,30.51,30.57,30.5,30.54,564400.0,21.8035,21.8464,21.7963,21.8249,564400.0
2007-06-04 10:15:00,30.53,30.58,30.53,30.55,614800.0,21.8178,21.8535,21.8178,21.8321,614800.0
2007-06-04 10:20:00,30.55,30.57,30.53,30.56,357300.0,21.8321,21.8464,21.8178,21.8392,357300.0
2007-06-04 10:25:00,30.55,30.66,30.55,30.65,806800.0,21.8321,21.9107,21.8321,21.9035,806800.0
2007-06-04 10:30:00,30.65,30.65,30.6,30.6,539300.0,21.9035,21.9035,21.8678,21.8678,539300.0
2007-06-04 10:35:00,30.6,30.6,30.5,30.5,439200.0,21.8678,21.8678,21.7963,21.7963,439200.0
2007-06-04 10:40:00,30.5,30.54,30.47,30.5,529400.0,21.7963,21.8249,21.7749,21.7963,529400.0
2007-06-04 10:45:00,30.49,30.52,30.46,30.46,443800.0,21.7892,21.8106,21.7678,21.7678,443800.0
2007-06-04 10:50:00,30.46,30.46,30.42,30.45,597500.0,21.7678,21.7678,21.7392,21.7606,597500.0
2007-06-04 10:55:00,30.45,30.5,30.44,30.5,276600.0,21.7606,21.7963,21.7535,21.7963,276600.0
2007-06-04 11:00:00,30.5,30.51,30.46,30.47,472900.0,21.7963,21.8035,21.7678,21.7749,472900.0
2007-06-04 11:05:00,30.47,30.5,30.45,30.5,196400.0,21.7749,21.7963,21.7606,21.7963,196400.0
2007-06-04 11:10:00,30.49,30.5,30.46,30.48,256600.0,21.7892,21.7963,21.7678,21.7821,256600.0
2007-06-04 11:15:00,30.47,30.48,30.46,30.47,205700.0,21.7749,21.7821,21.7678,21.7749,205700.0
2007-06-04 11:20:00,30.46,30.49,30.46,30.47,253900.0,21.7678,21.7892,21.7678,21.7749,253900.0
2007-06-04 11:25:00,30.47,30.51,30.47,30.51,1298700.0,21.7749,21.8035,21.7749,21.8035,1298700.0
2007-06-04 11:30:00,30.51,30.55,30.49,30.53,373400.0,21.8035,21.8321,21.7892,21.8178,373400.0
2007-06-04 11:35:00,30.53,30.56,30.52,30.54,307700.0,21.8178,21.8392,21.8106,21.8249,307700.0
2007-06-04 11:40:00,30.55,30.6,30.54,30.55,491200.0,21.8321,21.8678,21.8249,21.8321,491200.0
2007-06-04 11:45:00,30.55,30.59,30.55,30.58,206300.0,21.8321,21.8607,21.8321,21.8535,206300.0
2007-06-04 11:50:00,30.58,30.59,30.55,30.59,250200.0,21.8535,21.8607,21.8321,21.8607,250200.0
2007-06-04 11:55:00,30.59,30.66,30.58,30.65,565600.0,21.8607,21.9107,21.8535,21.9035,565600.0
2007-06-04 12:00:00,30.64,30.64,30.51,30.61,1211800.0,21.8964,21.8964,21.8035,21.875,1211800.0
2007-06-04 12:05:00,30.61,30.64,30.61,30.63,163700.0,21.875,21.8964,21.875,21.8893,163700.0
2007-06-04 12:10:00,30.63,30.63,30.59,30.59,178700.0,21.8893,21.8893,21.8607,21.8607,178700.0
2007-06-04 12:15:00,30.59,30.61,30.57,30.61,284800.0,21.8607,21.875,21.8464,21.875,284800.0
2007-06-04 12:20:00,30.6,30.64,30.6,30.6,438500.0,21.8678,21.8964,21.8678,21.8678,438500.0
2007-06-04 12:25:00,30.6,30.65,30.6,30.64,191000.0,21.8678,21.9035,21.8678,21.8964,191000.0
2007-06-04 12:30:00,30.64,30.64,30.63,30.64,92100.0,21.8964,21.8964,21.8893,21.8964,92100.0
2007-06-04 12:35:00,30.64,30.71,30.63,30.71,550900.0,21.8964,21.9464,21.8893,21.9464,550900.0
2007-06-04 12:40:00,30.7,30.71,30.7,30.71,202600.0,21.9393,21.9464,21.9393,21.9464,202600.0
2007-06-04 12:45:00,30.71,30.71,30.68,30.68,180800.0,21.9464,21.9464,21.925,21.925,180800.0
2007-06-04 12:50:00,30.69,30.73,30.68,30.7,285800.0,21.9321,21.9607,21.925,21.9393,285800.0
2007-06-04 12:55:00,30.69,30.73,30.69,30.73,299500.0,21.9321,21.9607,21.9321,21.9607,299500.0
2007-06-04 13:00:00,30.72,30.73,30.7,30.71,525700.0,21.9536,21.9607,21.9393,21.9464,525700.0
2007-06-04 13:05:00,30.71,30.72,30.7,30.7,171000.0,21.9464,21.9536,21.9393,21.9393,171000.0
2007-06-04 13:10:00,30.7,30.7,30.67,30.68,523200.0,21.9393,21.9393,21.9178,21.925,523200.0
2007-06-04 13:15:00,30.69,30.7,30.67,30.68,310200.0,21.9321,21.9393,21.9178,21.925,310200.0
2007-06-04 13:20:00,30.68,30.68,30.57,30.67,1091300.0,21.925,21.925,21.8464,21.9178,1091300.0
2007-06-04 13:25:00,30.67,30.73,30.65,30.73,443700.0,21.9178,21.9607,21.9035,21.9607,443700.0
2007-06-04 13:30:00,30.72,30.75,30.72,30.75,218000.0,21.9536,21.975,21.9536,21.975,218000.0
2007-06-04 13:35:00,30.75,30.76,30.7,30.71,418900.0,21.975,21.9822,21.9393,21.9464,418900.0
2007-06-04 13:40:00,30.71,30.72,30.7,30.7,164300.0,21.9464,21.9536,21.9393,21.9393,164300.0
2007-06-04 13:45:00,30.7,30.71,30.68,30.69,97600.0,21.9393,21.9464,21.925,21.9321,97600.0
2007-06-04 13:50:00,30.69,30.7,30.67,30.67,213400.0,21.9321,21.9393,21.9178,21.9178,213400.0
2007-06-04 13:55:00,30.68,30.72,30.67,30.7,586600.0,21.925,21.9536,21.9178,21.9393,586600.0
2007-06-04 14:00:00,30.7,30.71,30.7,30.71,118600.0,21.9393,21.9464,21.9393,21.9464,118600.0
2007-06-04 14:05:00,30.71,30.72,30.69,30.72,561700.0,21.9464,21.9536,21.9321,21.9536,561700.0
2007-06-04 14:10:00,30.71,30.72,30.7,30.7,377600.0,21.9464,21.9536,21.9393,21.9393,377600.0
2007-06-04 14:15:00,30.7,30.72,30.69,30.72,332500.0,21.9393,21.9536,21.9321,21.9536,332500.0
2007-06-04 14:20:00,30.72,30.72,30.7,30.71,166300.0,21.9536,21.9536,21.9393,21.9464,166300.0
2007-06-04 14:25:00,30.7,30.73,30.69,30.73,344800.0,21.9393,21.9607,21.9321,21.9607,344800.0
2007-06-04 14:30:00,30.73,30.73,30.69,30.71,432800.0,21.9607,21.9607,21.9321,21.9464,432800.0
2007-06-04 14:35:00,30.7,30.73,30.69,30.73,318200.0,21.9393,21.9607,21.9321,21.9607,318200.0
2007-06-04 14:40:00,30.74,30.74,30.7,30.74,356900.0,21.9679,21.9679,21.9393,21.9679,356900.0
2007-06-04 14:45:00,30.74,30.75,30.73,30.73,354000.0,21.9679,21.975,21.9607,21.9607,354000.0
2007-06-04 14:50:00,30.74,30.74,30.72,30.73,182100.0,21.9679,21.9679,21.9536,21.9607,182100.0
2007-06-04 14:55:00,30.73,30.74,30.71,30.74,1090600.0,21.9607,21.9679,21.9464,21.9679,1090600.0
2007-06-04 15:00:00,30.74,30.74,30.73,30.73,173300.0,21.9679,21.9679,21.9607,21.9607,173300.0
2007-06-04 15:05:00,30.74,30.74,30.72,30.73,365300.0,21.9679,21.9679,21.9536,21.9607,365300.0
2007-06-04 15:10:00,30.72,30.76,30.71,30.73,482500.0,21.9536,21.9822,21.9464,21.9607,482500.0
2007-06-04 15:15:00,30.73,30.73,30.72,30.73,139700.0,21.9607,21.9607,21.9536,21.9607,139700.0
2007-06-04 15:20:00,30.73,30.75,30.72,30.72,1287300.0,21.9607,21.975,21.9536,21.9536,1287300.0
2007-06-04 15:25:00,30.72,30.73,30.7,30.72,406700.0,21.9536,21.9607,21.9393,21.9536,406700.0
2007-06-04 15:30:00,30.72,30.72,30.71,30.72,257500.0,21.9536,21.9536,21.9464,21.9536,257500.0
2007-06-04 15:35:00,30.72,30.72,30.7,30.72,244800.0,21.9536,21.9536,21.9393,21.9536,244800.0
2007-06-04 15:40:00,30.72,30.72,30.66,30.72,1053400.0,21.9536,21.9536,21.9107,21.9536,1053400.0
2007-06-04 15:45:00,30.72,30.73,30.7,30.73,567700.0,21.9536,21.9607,21.9393,21.9607,567700.0
2007-06-04 15:50:00,30.73,30.74,30.67,30.72,1671700.0,21.9607,21.9679,21.9178,21.9536,1671700.0
2007-06-04 15:55:00,30.72,30.74,30.66,30.69,1506900.0,21.9536,21.9679,21.9107,21.9321,1506900.0
2007-06-05 09:30:00,30.62,30.63,30.48,30.53,1871500.0,21.8821,21.8893,21.7821,21.8178,1871500.0
2007-06-05 09:35:00,30.53,30.54,30.47,30.48,1234500.0,21.8178,21.8249,21.7749,21.7821,1234500.0
2007-06-05 09:40:00,30.47,30.53,30.42,30.49,902500.0,21.7749,21.8178,21.7392,21.7892,902500.0
2007-06-05 09:45:00,30.48,30.52,30.44,30.45,609600.0,21.7821,21.8106,21.7535,21.7606,609600.0
2007-06-05 09:50:00,30.44,30.45,30.4,30.42,586300.0,21.7535,21.7606,21.7249,21.7392,586300.0
2007-06-05 09:55:00,30.42,30.45,30.41,30.44,621300.0,21.7392,21.7606,21.732,21.7535,621300.0
2007-06-05 10:00:00,30.44,30.48,30.34,30.37,1140400.0,21.7535,21.7821,21.682,21.7034,1140400.0
2007-06-05 10:05:00,30.37,30.48,30.37,30.45,1359900.0,21.7034,21.7821,21.7034,21.7606,1359900.0
2007-06-05 10:10:00,30.45,30.47,30.41,30.45,459000.0,21.7606,21.7749,21.732,21.7606,459000.0
2007-06-05 10:15:00,30.45,30.47,30.37,30.4,418900.0,21.7606,21.7749,21.7034,21.7249,418900.0
2007-06-05 10:20:00,30.4,30.43,30.33,30.38,691200.0,21.7249,21.7463,21.6749,21.7106,691200.0
2007-06-05 10:25:00,30.38,30.47,30.38,30.47,431000.0,21.7106,21.7749,21.7106,21.7749,431000.0
2007-06-05 10:30:00,30.46,30.47,30.42,30.42,330800.0,21.7678,21.7749,21.7392,21.7392,330800.0
2007-06-05 10:35:00,30.43,30.46,30.34,30.45,308400.0,21.7463,21.7678,21.682,21.7606,308400.0
2007-06-05 10:40:00,30.46,30.46,30.39,30.44,439700.0,21.7678,21.7678,21.7177,21.7535,439700.0
2007-06-05 10:45:00,30.44,30.51,30.44,30.49,1042700.0,21.7535,21.8035,21.7535,21.7892,1042700.0
2007-06-05 10:50:00,30.48,30.55,30.48,30.52,752000.0,21.7821,21.8321,21.7821,21.8106,752000.0
2007-06-05 10:55:00,30.52,30.52,30.48,30.51,213700.0,21.8106,21.8106,21.7821,21.8035,213700.0
2007-06-05 11:00:00,30.51,30.52,30.46,30.49,279000.0,21.8035,21.8106,21.7678,21.7892,279000.0
2007-06-05 11:05:00,30.49,30.49,30.43,30.44,400600.0,21.7892,21.7892,21.7463,21.7535,400600.0
2007-06-05 11:10:00,30.44,30.47,30.41,30.44,413900.0,21.7535,21.7749,21.732,21.7535,413900.0
2007-06-05 11:15:00,30.44,30.47,30.42,30.45,459800.0,21.7535,21.7749,21.7392,21.7606,459800.0
2007-06-05 11:20:00,30.45,30.48,30.44,30.45,323800.0,21.7606,21.7821,21.7535,21.7606,323800.0
2007-06-05 11:25:00,30.45,30.48,30.44,30.46,932700.0,21.7606,21.7821,21.7535,21.7678,932700.0
2007-06-05 11:30:00,30.46,30.47,30.42,30.43,414200.0,21.7678,21.7749,21.7392,21.7463,414200.0
2007-06-05 11:35:00,30.42,30.44,30.4,30.4,614000.0,21.7392,21.7535,21.7249,21.7249,614000.0
2007-06-05 11:40:00,30.4,30.46,30.39,30.4,968800.0,21.7249,21.7678,21.7177,21.7249,968800.0
2007-06-05 11:45:00,30.39,30.43,30.38,30.42,457000.0,21.7177,21.7463,21.7106,21.7392,457000.0
2007-06-05 11:50:00,30.42,30.42,30.4,30.41,247100.0,21.7392,21.7392,21.7249,21.732,247100.0
2007-06-05 11:55:00,30.41,30.44,30.41,30.42,639600.0,21.732,21.7535,21.732,21.7392,639600.0
2007-06-05 12:00:00,30.41,30.47,30.39,30.44,535000.0,21.732,21.7749,21.7177,21.7535,535000.0
2007-06-05 12:05:00,30.45,30.51,30.43,30.48,759900.0,21.7606,21.8035,21.7463,21.7821,759900.0
2007-06-05 12:10:00,30.48,30.49,30.41,30.47,606700.0,21.7821,21.7892,21.732,21.7749,606700.0
2007-06-05 12:15:00,30.47,30.48,30.38,30.4,366400.0,21.7749,21.7821,21.7106,21.7249,366400.0
2007-06-05 12:20:00,30.39,30.44,30.36,30.36,833400.0,21.7177,21.7535,21.6963,21.6963,833400.0
2007-06-05 12:25:00,30.36,30.39,30.33,30.38,470500.0,21.6963,21.7177,21.6749,21.7106,470500.0
2007-06-05 12:30:00,30.39,30.43,30.38,30.42,255100.0,21.7177,21.7463,21.7106,21.7392,255100.0
2007-06-05 12:35:00,30.42,30.43,30.39,30.41,291900.0,21.7392,21.7463,21.7177,21.732,291900.0
2007-06-05 12:40:00,30.41,30.45,30.41,30.42,202400.0,21.732,21.7606,21.732,21.7392,202400.0
2007-06-05 12:45:00,30.43,30.47,30.42,30.46,314300.0,21.7463,21.7749,21.7392,21.7678,314300.0
2007-06-05 12:50:00,30.47,30.48,30.45,30.47,248200.0,21.7749,21.7821,21.7606,21.7749,248200.0
2007-06-05 12:55:00,30.48,30.48,30.46,30.47,113400.0,21.7821,21.7821,21.7678,21.7749,113400.0
2007-06-05 13:00:00,30.47,30.47,30.43,30.44,355300.0,21.7749,21.7749,21.7463,21.7535,355300.0
2007-06-05 13:05:00,30.44,30.49,30.44,30.48,233400.0,21.7535,21.7892,21.7535,21.7821,233400.0
2007-06-05 13:10:00,30.49,30.54,30.48,30.53,422000.0,21.7892,21.8249,21.7821,21.8178,422000.0
2007-06-05 13:15:00,30.53,30.54,30.51,30.52,378200.0,21.8178,21.8249,21.8035,21.8106,378200.0
2007-06-05 13:20:00,30.51,30.53,30.46,30.53,779300.0,21.8035,21.8178,21.7678,21.8178,779300.0
2007-06-05 13:25:00,30.52,30.54,30.52,30.52,206500.0,21.8106,21.8249,21.8106,21.8106,206500.0
2007-06-05 13:30:00,30.52,30.53,30.48,30.48,183000.0,21.8106,21.8178,21.7821,21.7821,183000.0
2007-06-05 13:35:00,30.48,30.53,30.48,30.53,194300.0,21.7821,21.8178,21.7821,21.8178,194300.0
2007-06-05 13:40:00,30.52,30.53,30.46,30.48,215400.0,21.8106,21.8178,21.7678,21.7821,215400.0
2007-06-05 13:45:00,30.49,30.49,30.45,30.47,183500.0,21.7892,21.7892,21.7606,21.7749,183500.0
2007-06-05 13:50:00,30.48,30.49,30.47,30.47,155400.0,21.7821,21.7892,21.7749,21.7749,155400.0
2007-06-05 13:55:00,30.47,30.48,30.45,30.45,261700.0,21.7749,21.7821,21.7606,21.7606,261700.0
2007-06-05 14:00:00,30.45,30.46,30.45,30.46,78700.0,21.7606,21.7678,21.7606,21.7678,78700.0
2007-06-05 14:05:00,30.45,30.46,30.42,30.43,209000.0,21.7606,21.7678,21.7392,21.7463,209000.0
2007-06-05 14:10:00,30.42,30.45,30.42,30.43,328400.0,21.7392,21.7606,21.7392,21.7463,328400.0
2007-06-05 14:15:00,30.43,30.47,30.43,30.47,174100.0,21.7463,21.7749,21.7463,21.7749,174100.0
2007-06-05 14:20:00,30.47,30.5,30.46,30.49,295100.0,21.7749,21.7963,21.7678,21.7892,295100.0
2007-06-05 14:25:00,30.49,30.5,30.45,30.47,166900.0,21.7892,21.7963,21.7606,21.7749,166900.0
2007-06-05 14:30:00,30.46,30.48,30.4,30.4,325800.0,21.7678,21.7821,21.7249,21.7249,325800.0
2007-06-05 14:35:00,30.41,30.44,30.39,30.43,907300.0,21.732,21.7535,21.7177,21.7463,907300.0
2007-06-05 14:40:00,30.42,30.45,30.41,30.44,333500.0,21.7392,21.7606,21.732,21.7535,333500.0
2007-06-05 14:45:00,30.45,30.48,30.43,30.47,299600.0,21.7606,21.7821,21.7463,21.7749,299600.0
2007-06-05 14:50:00,30.47,30.49,30.45,30.48,342400.0,21.7749,21.7892,21.7606,21.7821,342400.0
2007-06-05 14:55:00,30.48,30.49,30.46,30.47,421800.0,21.7821,21.7892,21.7678,21.7749,421800.0
2007-06-05 15:00:00,30.48,30.5,30.46,30.48,1170700.0,21.7821,21.7963,21.7678,21.7821,1170700.0
2007-06-05 15:05:00,30.49,30.54,30.48,30.54,673100.0,21.7892,21.8249,21.7821,21.8249,673100.0
2007-06-05 15:10:00,30.53,30.55,30.52,30.53,622300.0,21.8178,21.8321,21.8106,21.8178,622300.0
2007-06-05 15:15:00,30.52,30.54,30.51,30.53,360000.0,21.8106,21.8249,21.8035,21.8178,360000.0
2007-06-05 15:20:00,30.54,30.57,30.5,30.56,512300.0,21.8249,21.8464,21.7963,21.8392,512300.0
2007-06-05 15:25:00,30.57,30.58,30.55,30.57,265200.0,21.8464,21.8535,21.8321,21.8464,265200.0
2007-06-05 15:30:00,30.57,30.6,30.57,30.58,345500.0,21.8464,21.8678,21.8464,21.8535,345500.0
2007-06-05 15:35:00,30.58,30.59,30.57,30.58,293400.0,21.8535,21.8607,21.8464,21.8535,293400.0
2007-06-05 15:40:00,30.59,30.6,30.58,30.6,303500.0,21.8607,21.8678,21.8535,21.8678,303500.0
2007-06-05 15:45:00,30.59,30.61,30.56,30.61,984600.0,21.8607,21.875,21.8392,21.875,984600.0
2007-06-05 15:50:00,30.61,30.61,30.55,30.57,797300.0,21.875,21.875,21.8321,21.8464,797300.0
2007-06-05 15:55:00,30.58,30.59,30.55,30.58,1246900.0,21.8535,21.8607,21.8321,21.8535,1246900.0
2007-06-06 09:30:00,30.37,30.44,30.35,30.36,1279100.0,21.7034,21.7535,21.6892,21.6963,1279100.0
2007-06-06 09:35:00,30.37,30.39,30.35,30.37,589200.0,21.7034,21.7177,21.6892,21.7034,589200.0
2007-06-06 09:40:00,30.37,30.38,30.28,30.29,764100.0,21.7034,21.7106,21.6391,21.6463,764100.0
2007-06-06 09:45:00,30.29,30.33,30.25,30.29,1009300.0,21.6463,21.6749,21.6177,21.6463,1009300.0
2007-06-06 09:50:00,30.29,30.44,30.29,30.42,1129600.0,21.6463,21.7535,21.6463,21.7392,1129600.0
2007-06-06 09:55:00,30.42,30.5,30.41,30.48,558000.0,21.7392,21.7963,21.732,21.7821,558000.0
2007-06-06 10:00:00,30.49,30.53,30.46,30.48,520000.0,21.7892,21.8178,21.7678,21.7821,520000.0
2007-06-06 10:05:00,30.47,30.49,30.38,30.45,825400.0,21.7749,21.7892,21.7106,21.7606,825400.0
2007-06-06 10:10:00,30.45,30.45,30.38,30.44,297800.0,21.7606,21.7606,21.7106,21.7535,297800.0
2007-06-06 10:15:00,30.45,30.47,30.44,30.47,170200.0,21.7606,21.7749,21.7535,21.7749,170200.0
2007-06-06 10:20:00,30.46,30.49,30.46,30.49,356900.0,21.7678,21.7892,21.7678,21.7892,356900.0
2007-06-06 10:25:00,30.49,30.51,30.46,30.51,347400.0,21.7892,21.8035,21.7678,21.8035,347400.0
2007-06-06 10:30:00,30.51,30.51,30.44,30.45,434300.0,21.8035,21.8035,21.7535,21.7606,434300.0
2007-06-06 10:35:00,30.45,30.46,30.37,30.42,581600.0,21.7606,21.7678,21.7034,21.7392,581600.0
2007-06-06 10:40:00,30.42,30.43,30.39,30.42,705000.0,21.7392,21.7463,21.7177,21.7392,705000.0
2007-06-06 10:45:00,30.42,30.42,30.4,30.4,142200.0,21.7392,21.7392,21.7249,21.7249,142200.0
2007-06-06 10:50:00,30.4,30.41,30.34,30.38,690600.0,21.7249,21.732,21.682,21.7106,690600.0
2007-06-06 10:55:00,30.37,30.41,30.34,30.37,491800.0,21.7034,21.732,21.682,21.7034,491800.0
2007-06-06 11:00:00,30.38,30.41,30.32,30.33,616800.0,21.7106,21.732,21.6677,21.6749,616800.0
2007-06-06 11:05:00,30.33,30.36,30.32,30.35,274300.0,21.6749,21.6963,21.6677,21.6892,274300.0
2007-06-06 11:10:00,30.35,30.41,30.35,30.39,758500.0,21.6892,21.732,21.6892,21.7177,758500.0
2007-06-06 11:15:00,30.4,30.41,30.39,30.4,160600.0,21.7249,21.732,21.7177,21.7249,160600.0
2007-06-06 11:20:00,30.4,30.41,30.33,30.36,402900.0,21.7249,21.732,21.6749,21.6963,402900.0
2007-06-06 11:25:00,30.35,30.37,30.32,30.32,257500.0,21.6892,21.7034,21.6677,21.6677,257500.0
2007-06-06 11:30:00,30.32,30.36,30.32,30.34,346500.0,21.6677,21.6963,21.6677,21.682,346500.0
2007-06-06 11:35:00,30.34,30.35,30.31,30.32,224500.0,21.682,21.6892,21.6606,21.6677,224500.0
2007-06-06 11:40:00,30.32,30.34,30.31,30.33,260300.0,21.6677,21.682,21.6606,21.6749,260300.0
2007-06-06 11:45:00,30.34,30.34,30.29,30.31,291900.0,21.682,21.682,21.6463,21.6606,291900.0
2007-06-06 11:50:00,30.3,30.35,30.3,30.34,237800.0,21.6534,21.6892,21.6534,21.682,237800.0
2007-06-06 11:55:00,30.34,30.35,30.29,30.3,427200.0,21.682,21.6892,21.6463,21.6534,427200.0
2007-06-06 12:00:00,30.3,30.31,30.28,30.29,366500.0,21.6534,21.6606,21.6391,21.6463,366500.0
2007-06-06 12:05:00,30.3,30.33,30.29,30.32,203400.0,21.6534,21.6749,21.6463,21.6677,203400.0
2007-06-06 12:10:00,30.32,30.33,30.29,30.29,211300.0,21.6677,21.6749,21.6463,21.6463,211300.0
2007-06-06 12:15:00,30.29,30.34,30.28,30.34,470200.0,21.6463,21.682,21.6391,21.682,470200.0
2007-06-06 12:20:00,30.33,30.39,30.33,30.39,343000.0,21.6749,21.7177,21.6749,21.7177,343000.0
2007-06-06 12:25:00,30.38,30.39,30.33,30.37,765600.0,21.7106,21.7177,21.6749,21.7034,765600.0
2007-06-06 12:30:00,30.37,30.38,30.36,30.37,116000.0,21.7034,21.7106,21.6963,21.7034,116000.0
2007-06-06 12:35:00,30.37,30.39,30.33,30.33,410200.0,21.7034,21.7177,21.6749,21.6749,410200.0
2007-06-06 12:40:00,30.33,30.35,30.31,30.34,253600.0,21.6749,21.6892,21.6606,21.682,253600.0
2007-06-06 12:45:00,30.33,30.35,30.3,30.3,169600.0,21.6749,21.6892,21.6534,21.6534,169600.0
2007-06-06 12:50:00,30.3,30.33,30.3,30.32,170600.0,21.6534,21.6749,21.6534,21.6677,170600.0
2007-06-06 12:55:00,30.33,30.33,30.3,30.3,128800.0,21.6749,21.6749,21.6534,21.6534,128800.0
2007-06-06 13:00:00,30.3,30.34,30.3,30.34,313000.0,21.6534,21.682,21.6534,21.682,313000.0
2007-06-06 13:05:00,30.34,30.34,30.32,30.34,223300.0,21.682,21.682,21.6677,21.682,223300.0
2007-06-06 13:10:00,30.34,30.34,30.3,30.34,358500.0,21.682,21.682,21.6534,21.682,358500.0
2007-06-06 13:15:00,30.34,30.35,30.32,30.33,219600.0,21.682,21.6892,21.6677,21.6749,219600.0
2007-06-06 13:20:00,30.33,30.33,30.28,30.29,599200.0,21.6749,21.6749,21.6391,21.6463,599200.0
2007-06-06 13:25:00,30.3,30.34,30.29,30.32,357200.0,21.6534,21.682,21.6463,21.6677,357200.0
2007-06-06 13:30:00,30.33,30.34,30.32,30.32,123700.0,21.6749,21.682,21.6677,21.6677,123700.0
2007-06-06 13:35:00,30.32,30.34,30.32,30.32,118900.0,21.6677,21.682,21.6677,21.6677,118900.0
2007-06-06 13:40:00,30.32,30.35,30.32,30.34,234400.0,21.6677,21.6892,21.6677,21.682,234400.0
2007-06-06 13:45:00,30.34,30.37,30.34,30.36,268600.0,21.682,21.7034,21.682,21.6963,268600.0
2007-06-06 13:50:00,30.36,30.37,30.32,30.35,300500.0,21.6963,21.7034,21.6677,21.6892,300500.0
2007-06-06 13:55:00,30.36,30.39,30.34,30.39,391600.0,21.6963,21.7177,21.682,21.7177,391600.0
2007-06-06 14:00:00,30.39,30.39,30.36,30.36,208800.0,21.7177,21.7177,21.6963,21.6963,208800.0
2007-06-06 14:05:00,30.37,30.38,30.36,30.37,151100.0,21.7034,21.7106,21.6963,21.7034,151100.0
2007-06-06 14:10:00,30.37,30.38,30.33,30.33,264600.0,21.7034,21.7106,21.6749,21.6749,264600.0
2007-06-06 14:15:00,30.33,30.35,30.33,30.34,261600.0,21.6749,21.6892,21.6749,21.682,261600.0
2007-06-06 14:20:00,30.34,30.34,30.31,30.32,337400.0,21.682,21.682,21.6606,21.6677,337400.0
2007-06-06 14:25:00,30.32,30.35,30.31,30.33,623700.0,21.6677,21.6892,21.6606,21.6749,623700.0
2007-06-06 14:30:00,30.33,30.36,30.32,30.35,399400.0,21.6749,21.6963,21.6677,21.6892,399400.0
2007-06-06 14:35:00,30.36,30.36,30.33,30.34,486100.0,21.6963,21.6963,21.6749,21.682,486100.0
2007-06-06 14:40:00,30.33,30.4,30.33,30.4,647500.0,21.6749,21.7249,21.6749,21.7249,647500.0
2007-06-06 14:45:00,30.4,30.4,30.38,30.38,301400.0,21.7249,21.7249,21.7106,21.7106,301400.0
2007-06-06 14:50:00,30.39,30.43,30.38,30.41,413300.0,21.7177,21.7463,21.7106,21.732,413300.0
2007-06-06 14:55:00,30.41,30.42,30.39,30.4,227100.0,21.732,21.7392,21.7177,21.7249,227100.0
2007-06-06 15:00:00,30.41,30.41,30.35,30.38,626300.0,21.732,21.732,21.6892,21.7106,626300.0
2007-06-06 15:05:00,30.38,30.39,30.36,30.37,368000.0,21.7106,21.7177,21.6963,21.7034,368000.0
2007-06-06 15:10:00,30.37,30.39,30.36,30.37,306500.0,21.7034,21.7177,21.6963,21.7034,306500.0
2007-06-06 15:15:00,30.36,30.41,30.36,30.4,390500.0,21.6963,21.732,21.6963,21.7249,390500.0
2007-06-06 15:20:00,30.41,30.42,30.4,30.42,554500.0,21.732,21.7392,21.7249,21.7392,554500.0
2007-06-06 15:25:00,30.43,30.44,30.4,30.4,481600.0,21.7463,21.7535,21.7249,21.7249,481600.0
2007-06-06 15:30:00,30.4,30.41,30.38,30.4,418700.0,21.7249,21.732,21.7106,21.7249,418700.0
2007-06-06 15:35:00,30.4,30.42,30.4,30.4,403300.0,21.7249,21.7392,21.7249,21.7249,403300.0
2007-06-06 15:40:00,30.4,30.45,30.4,30.45,499100.0,21.7249,21.7606,21.7249,21.7606,499100.0
2007-06-06 15:45:00,30.44,30.46,30.43,30.43,663100.0,21.7535,21.7678,21.7463,21.7463,663100.0
2007-06-06 15:50:00,30.43,30.43,30.35,30.35,1047500.0,21.7463,21.7463,21.6892,21.6892,1047500.0
2007-06-06 15:55:00,30.36,30.38,30.29,30.29,2186900.0,21.6963,21.7106,21.6463,21.6463,2186900.0
2007-06-07 09:30:00,30.02,30.29,30.0,30.11,2237200.0,21.4533,21.6463,21.439,21.5176,2237200.0
2007-06-07 09:35:00,30.1,30.13,30.07,30.13,1506000.0,21.5105,21.5319,21.4891,21.5319,1506000.0
2007-06-07 09:40:00,30.13,30.17,30.1,30.17,1262600.0,21.5319,21.5605,21.5105,21.5605,1262600.0
2007-06-07 09:45:00,30.17,30.2,30.13,30.19,1329800.0,21.5605,21.582,21.5319,21.5748,1329800.0
2007-06-07 09:50:00,30.19,30.23,30.16,30.22,862700.0,21.5748,21.6034,21.5534,21.5963,862700.0
2007-06-07 09:55:00,30.21,30.23,30.16,30.21,834800.0,21.5891,21.6034,21.5534,21.5891,834800.0
2007-06-07 10:00:00,30.2,30.22,30.11,30.11,553100.0,21.582,21.5963,21.5176,21.5176,553100.0
2007-06-07 10:05:00,30.11,30.13,30.07,30.08,988200.0,21.5176,21.5319,21.4891,21.4962,988200.0
2007-06-07 10:10:00,30.08,30.13,30.07,30.12,577200.0,21.4962,21.5319,21.4891,21.5248,577200.0
2007-06-07 10:15:00,30.13,30.14,30.04,30.08,839300.0,21.5319,21.5391,21.4676,21.4962,839300.0
2007-06-07 10:20:00,30.08,30.11,30.06,30.07,704900.0,21.4962,21.5176,21.4819,21.4891,704900.0
2007-06-07 10:25:00,30.07,30.12,30.06,30.1,741600.0,21.4891,21.5248,21.4819,21.5105,741600.0
2007-06-07 10:30:00,30.1,30.2,30.1,30.19,562200.0,21.5105,21.582,21.5105,21.5748,562200.0
2007-06-07 10:35:00,30.19,30.19,30.08,30.1,776600.0,21.5748,21.5748,21.4962,21.5105,776600.0
2007-06-07 10:40:00,30.1,30.17,30.1,30.16,558100.0,21.5105,21.5605,21.5105,21.5534,558100.0
2007-06-07 10:45:00,30.16,30.18,30.15,30.17,513100.0,21.5534,21.5677,21.5462,21.5605,513100.0
2007-06-07 10:50:00,30.17,30.19,30.11,30.18,1414900.0,21.5605,21.5748,21.5176,21.5677,1414900.0
2007-06-07 10:55:00,30.17,30.18,30.12,30.13,604900.0,21.5605,21.5677,21.5248,21.5319,604900.0
2007-06-07 11:00:00,30.13,30.17,30.1,30.11,830000.0,21.5319,21.5605,21.5105,21.5176,830000.0
2007-06-07 11:05:00,30.11,30.11,30.05,30.06,972400.0,21.5176,21.5176,21.4748,21.4819,972400.0
2007-06-07 11:10:00,30.06,30.11,30.05,30.07,888700.0,21.4819,21.5176,21.4748,21.4891,888700.0
2007-06-07 11:15:00,30.07,30.11,30.05,30.1,606800.0,21.4891,21.5176,21.4748,21.5105,606800.0
2007-06-07 11:20:00,30.09,30.15,30.09,30.14,364000.0,21.5033,21.5462,21.5033,21.5391,364000.0
2007-06-07 11:25:00,30.14,30.16,30.14,30.15,287600.0,21.5391,21.5534,21.5391,21.5462,287600.0
2007-06-07 11:30:00,30.15,30.16,30.11,30.12,334400.0,21.5462,21.5534,21.5176,21.5248,334400.0
2007-06-07 11:35:00,30.12,30.17,30.12,30.16,447600.0,21.5248,21.5605,21.5248,21.5534,447600.0
2007-06-07 11:40:00,30.16,30.17,30.12,30.15,364700.0,21.5534,21.5605,21.5248,21.5462,364700.0
2007-06-07 11:45:00,30.14,30.16,30.14,30.15,121700.0,21.5391,21.5534,21.5391,21.5462,121700.0
2007-06-07 11:50:00,30.15,30.16,30.14,30.15,254000.0,21.5462,21.5534,21.5391,21.5462,254000.0
2007-06-07 11:55:00,30.16,30.16,30.13,30.13,355800.0,21.5534,21.5534,21.5319,21.5319,355800.0
2007-06-07 12:00:00,30.13,30.14,30.1,30.14,407900.0,21.5319,21.5391,21.5105,21.5391,407900.0
2007-06-07 12:05:00,30.14,30.16,30.13,30.13,304400.0,21.5391,21.5534,21.5319,21.5319,304400.0
2007-06-07 12:10:00,30.14,30.16,30.11,30.15,888700.0,21.5391,21.5534,21.5176,21.5462,888700.0
2007-06-07 12:15:00,30.14,30.18,30.14,30.16,637200.0,21.5391,21.5677,21.5391,21.5534,637200.0
2007-06-07 12:20:00,30.16,30.17,30.15,30.16,205700.0,21.5534,21.5605,21.5462,21.5534,205700.0
2007-06-07 12:25:00,30.15,30.16,30.13,30.15,231900.0,21.5462,21.5534,21.5319,21.5462,231900.0
2007-06-07 12:30:00,30.15,30.15,30.08,30.09,630600.0,21.5462,21.5462,21.4962,21.5033,630600.0
2007-06-07 12:35:00,30.08,30.09,30.03,30.03,740300.0,21.4962,21.5033,21.4605,21.4605,740300.0
2007-06-07 12:40:00,30.03,30.07,30.02,30.03,529600.0,21.4605,21.4891,21.4533,21.4605,529600.0
2007-06-07 12:45:00,30.03,30.04,29.98,29.98,1029500.0,21.4605,21.4676,21.4247,21.4247,1029500.0
2007-06-07 12:50:00,29.99,30.01,29.94,30.0,941400.0,21.4319,21.4462,21.3962,21.439,941400.0
2007-06-07 12:55:00,30.0,30.04,29.98,30.03,901400.0,21.439,21.4676,21.4247,21.4605,901400.0
2007-06-07 13:00:00,30.03,30.07,30.01,30.02,273600.0,21.4605,21.4891,21.4462,21.4533,273600.0
2007-06-07 13:05:00,30.02,30.07,30.02,30.05,829500.0,21.4533,21.4891,21.4533,21.4748,829500.0
2007-06-07 13:10:00,30.05,30.06,30.04,30.04,192200.0,21.4748,21.4819,21.4676,21.4676,192200.0
2007-06-07 13:15:00,30.05,30.05,29.91,29.94,736400.0,21.4748,21.4748,21.3747,21.3962,736400.0
2007-06-07 13:20:00,29.94,30.0,29.93,29.97,999400.0,21.3962,21.439,21.389,21.4176,999400.0
2007-06-07 13:25:00,29.97,29.98,29.86,29.87,1170200.0,21.4176,21.4247,21.339,21.3461,1170200.0
2007-06-07 13:30:00,29.87,29.93,29.79,29.8,1898700.0,21.3461,21.389,21.289,21.2961,1898700.0
2007-06-07 13:35:00,29.8,29.81,29.74,29.75,1252200.0,21.2961,21.3033,21.2532,21.2604,1252200.0
2007-06-07 13:40:00,29.74,29.75,29.66,29.69,1660500.0,21.2532,21.2604,21.1961,21.2175,1660500.0
2007-06-07 13:45:00,29.69,29.73,29.68,29.7,2019200.0,21.2175,21.2461,21.2103,21.2246,2019200.0
2007-06-07 13:50:00,29.71,29.73,29.68,29.72,523600.0,21.2318,21.2461,21.2103,21.2389,523600.0
2007-06-07 13:55:00,29.72,29.78,29.7,29.77,790300.0,21.2389,21.2818,21.2246,21.2747,790300.0
2007-06-07 14:00:00,29.77,29.83,29.74,29.76,1196000.0,21.2747,21.3175,21.2532,21.2675,1196000.0
2007-06-07 14:05:00,29.76,29.82,29.75,29.75,611000.0,21.2675,21.3104,21.2604,21.2604,611000.0
2007-06-07 14:10:00,29.75,29.8,29.75,29.79,420400.0,21.2604,21.2961,21.2604,21.289,420400.0
2007-06-07 14:15:00,29.79,29.83,29.72,29.81,746300.0,21.289,21.3175,21.2389,21.3033,746300.0
2007-06-07 14:20:00,29.81,29.83,29.77,29.79,703400.0,21.3033,21.3175,21.2747,21.289,703400.0
2007-06-07 14:25:00,29.79,29.85,29.78,29.81,522200.0,21.289,21.3318,21.2818,21.3033,522200.0
2007-06-07 14:30:00,29.81,29.85,29.8,29.81,446400.0,21.3033,21.3318,21.2961,21.3033,446400.0
2007-06-07 14:35:00,29.81,29.83,29.8,29.82,530700.0,21.3033,21.3175,21.2961,21.3104,530700.0
2007-06-07 14:40:00,29.82,29.85,29.81,29.84,673300.0,21.3104,21.3318,21.3033,21.3247,673300.0
2007-06-07 14:45:00,29.85,29.86,29.8,29.81,960000.0,21.3318,21.339,21.2961,21.3033,960000.0
2007-06-07 14:50:00,29.81,29.83,29.79,29.81,537000.0,21.3033,21.3175,21.289,21.3033,537000.0
2007-06-07 14:55:00,29.81,29.83,29.78,29.78,821200.0,21.3033,21.3175,21.2818,21.2818,821200.0
2007-06-07 15:00:00,29.78,29.82,29.75,29.81,964500.0,21.2818,21.3104,21.2604,21.3033,964500.0
2007-06-07 15:05:00,29.82,29.82,29.75,29.82,959300.0,21.3104,21.3104,21.2604,21.3104,959300.0
2007-06-07 15:10:00,29.83,29.87,29.82,29.86,702900.0,21.3175,21.3461,21.3104,21.339,702900.0
2007-06-07 15:15:00,29.86,29.91,29.83,29.84,1014000.0,21.339,21.3747,21.3175,21.3247,1014000.0
2007-06-07 15:20:00,29.85,29.89,29.82,29.82,732300.0,21.3318,21.3604,21.3104,21.3104,732300.0
2007-06-07 15:25:00,29.82,29.84,29.77,29.82,1190900.0,21.3104,21.3247,21.2747,21.3104,1190900.0
2007-06-07 15:30:00,29.81,29.87,29.81,29.84,650800.0,21.3033,21.3461,21.3033,21.3247,650800.0
2007-06-07 15:35:00,29.84,29.88,29.84,29.87,623300.0,21.3247,21.3533,21.3247,21.3461,623300.0
2007-06-07 15:40:00,29.86,29.88,29.76,29.85,2380800.0,21.339,21.3533,21.2675,21.3318,2380800.0
2007-06-07 15:45:00,29.86,29.87,29.78,29.78,1093000.0,21.339,21.3461,21.2818,21.2818,1093000.0
2007-06-07 15:50:00,29.78,29.79,29.73,29.73,1398600.0,21.2818,21.289,21.2461,21.2461,1398600.0
2007-06-07 15:55:00,29.74,29.74,29.59,29.6,3912700.0,21.2532,21.2532,21.146,21.1532,3912700.0
2007-06-08 09:30:00,29.59,29.67,29.55,29.62,1547900.0,21.146,21.2032,21.1174,21.1675,1547900.0
2007-06-08 09:35:00,29.62,29.65,29.46,29.52,1576400.0,21.1675,21.1889,21.0531,21.096,1576400.0
2007-06-08 09:40:00,29.52,29.54,29.45,29.5,1482100.0,21.096,21.1103,21.046,21.0817,1482100.0
2007-06-08 09:45:00,29.5,29.61,29.48,29.58,1234700.0,21.0817,21.1603,21.0674,21.1389,1234700.0
2007-06-08 09:50:00,29.58,29.58,29.53,29.55,902100.0,21.1389,21.1389,21.1032,21.1174,902100.0
2007-06-08 09:55:00,29.54,29.6,29.52,29.56,1715400.0,21.1103,21.1532,21.096,21.1246,1715400.0
2007-06-08 10:00:00,29.56,29.63,29.52,29.61,1226300.0,21.1246,21.1746,21.096,21.1603,1226300.0
2007-06-08 10:05:00,29.61,29.75,29.61,29.73,1075500.0,21.1603,21.2604,21.1603,21.2461,1075500.0
2007-06-08 10:10:00,29.73,29.81,29.72,29.78,994400.0,21.2461,21.3033,21.2389,21.2818,994400.0
2007-06-08 10:15:00,29.78,29.8,29.7,29.74,1177300.0,21.2818,21.2961,21.2246,21.2532,1177300.0
2007-06-08 10:20:00,29.74,29.78,29.72,29.74,840400.0,21.2532,21.2818,21.2389,21.2532,840400.0
2007-06-08 10:25:00,29.74,29.86,29.74,29.82,1098000.0,21.2532,21.339,21.2532,21.3104,1098000.0
2007-06-08 10:30:00,29.82,29.83,29.77,29.77,772100.0,21.3104,21.3175,21.2747,21.2747,772100.0
2007-06-08 10:35:00,29.77,29.79,29.75,29.78,619000.0,21.2747,21.289,21.2604,21.2818,619000.0
2007-06-08 10:40:00,29.77,29.85,29.77,29.85,511500.0,21.2747,21.3318,21.2747,21.3318,511500.0
2007-06-08 10:45:00,29.85,29.9,29.78,29.85,901900.0,21.3318,21.3676,21.2818,21.3318,901900.0
2007-06-08 10:50:00,29.85,29.86,29.8,29.82,679300.0,21.3318,21.339,21.2961,21.3104,679300.0
2007-06-08 10:55:00,29.82,29.86,29.81,29.82,527900.0,21.3104,21.339,21.3033,21.3104,527900.0
2007-06-08 11:00:00,29.82,29.84,29.79,29.81,559600.0,21.3104,21.3247,21.289,21.3033,559600.0
2007-06-08 11:05:00,29.81,29.85,29.8,29.81,399900.0,21.3033,21.3318,21.2961,21.3033,399900.0
2007-06-08 11:10:00,29.82,29.82,29.76,29.76,499200.0,21.3104,21.3104,21.2675,21.2675,499200.0
2007-06-08 11:15:00,29.76,29.79,29.74,29.74,807100.0,21.2675,21.289,21.2532,21.2532,807100.0
2007-06-08 11:20:00,29.74,29.8,29.74,29.78,456800.0,21.2532,21.2961,21.2532,21.2818,456800.0
2007-06-08 11:25:00,29.79,29.79,29.73,29.75,569100.0,21.289,21.289,21.2461,21.2604,569100.0
2007-06-08 11:30:00,29.76,29.77,29.69,29.7,396100.0,21.2675,21.2747,21.2175,21.2246,396100.0
2007-06-08 11:35:00,29.71,29.76,29.7,29.73,423600.0,21.2318,21.2675,21.2246,21.2461,423600.0
2007-06-08 11:40:00,29.74,29.74,29.7,29.73,336700.0,21.2532,21.2532,21.2246,21.2461,336700.0
2007-06-08 11:45:00,29.73,29.73,29.7,29.71,207300.0,21.2461,21.2461,21.2246,21.2318,207300.0
2007-06-08 11:50:00,29.71,29.74,29.7,29.72,402400.0,21.2318,21.2532,21.2246,21.2389,402400.0
2007-06-08 11:55:00,29.73,29.74,29.7,29.74,292300.0,21.2461,21.2532,21.2246,21.2532,292300.0
2007-06-08 12:00:00,29.74,29.74,29.72,29.73,163000.0,21.2532,21.2532,21.2389,21.2461,163000.0
2007-06-08 12:05:00,29.74,29.74,29.7,29.7,205100.0,21.2532,21.2532,21.2246,21.2246,205100.0
2007-06-08 12:10:00,29.7,29.71,29.66,29.66,325500.0,21.2246,21.2318,21.1961,21.1961,325500.0
2007-06-08 12:15:00,29.66,29.7,29.65,29.68,573600.0,21.1961,21.2246,21.1889,21.2103,573600.0
2007-06-08 12:20:00,29.69,29.74,29.68,29.73,414600.0,21.2175,21.2532,21.2103,21.2461,414600.0
2007-06-08 12:25:00,29.74,29.75,29.7,29.71,584300.0,21.2532,21.2604,21.2246,21.2318,584300.0
2007-06-08 12:30:00,29.71,29.72,29.68,29.7,305400.0,21.2318,21.2389,21.2103,21.2246,305400.0
2007-06-08 12:35:00,29.69,29.7,29.65,29.67,280100.0,21.2175,21.2246,21.1889,21.2032,280100.0
2007-06-08 12:40:00,29.67,29.7,29.66,29.66,243400.0,21.2032,21.2246,21.1961,21.1961,243400.0
2007-06-08 12:45:00,29.66,29.7,29.65,29.69,330400.0,21.1961,21.2246,21.1889,21.2175,330400.0
2007-06-08 12:50:00,29.7,29.75,29.69,29.7,245000.0,21.2246,21.2604,21.2175,21.2246,245000.0
2007-06-08 12:55:00,29.71,29.82,29.7,29.8,433500.0,21.2318,21.3104,21.2246,21.2961,433500.0
2007-06-08 13:00:00,29.8,29.81,29.75,29.76,402800.0,21.2961,21.3033,21.2604,21.2675,402800.0
2007-06-08 13:05:00,29.76,29.78,29.75,29.77,196900.0,21.2675,21.2818,21.2604,21.2747,196900.0
2007-06-08 13:10:00,29.78,29.78,29.76,29.77,162100.0,21.2818,21.2818,21.2675,21.2747,162100.0
2007-06-08 13:15:00,29.76,29.78,29.76,29.77,110100.0,21.2675,21.2818,21.2675,21.2747,110100.0
2007-06-08 13:20:00,29.77,29.8,29.76,29.8,282800.0,21.2747,21.2961,21.2675,21.2961,282800.0
2007-06-08 13:25:00,29.8,29.85,29.79,29.83,478900.0,21.2961,21.3318,21.289,21.3175,478900.0
2007-06-08 13:30:00,29.83,29.84,29.79,29.79,312300.0,21.3175,21.3247,21.289,21.289,312300.0
2007-06-08 13:35:00,29.79,29.85,29.79,29.83,483800.0,21.289,21.3318,21.289,21.3175,483800.0
2007-06-08 13:40:00,29.83,29.93,29.83,29.9,873000.0,21.3175,21.389,21.3175,21.3676,873000.0
2007-06-08 13:45:00,29.9,29.92,29.87,29.9,485000.0,21.3676,21.3819,21.3461,21.3676,485000.0
2007-06-08 13:50:00,29.9,29.92,29.89,29.89,455100.0,21.3676,21.3819,21.3604,21.3604,455100.0
2007-06-08 13:55:00,29.89,29.91,29.86,29.9,336100.0,21.3604,21.3747,21.339,21.3676,336100.0
2007-06-08 14:00:00,29.91,29.96,29.9,29.94,451500.0,21.3747,21.4104,21.3676,21.3962,451500.0
2007-06-08 14:05:00,29.94,29.98,29.94,29.98,407200.0,21.3962,21.4247,21.3962,21.4247,407200.0
2007-06-08 14:10:00,29.98,29.99,29.95,29.95,308100.0,21.4247,21.4319,21.4033,21.4033,308100.0
2007-06-08 14:15:00,29.95,30.0,29.95,29.98,731600.0,21.4033,21.439,21.4033,21.4247,731600.0
2007-06-08 14:20:00,29.98,29.99,29.97,29.98,236900.0,21.4247,21.4319,21.4176,21.4247,236900.0
2007-06-08 14:25:00,29.98,30.02,29.97,29.97,724500.0,21.4247,21.4533,21.4176,21.4176,724500.0
2007-06-08 14:30:00,29.97,29.98,29.93,29.95,437800.0,21.4176,21.4247,21.389,21.4033,437800.0
2007-06-08 14:35:00,29.96,29.97,29.95,29.96,166900.0,21.4104,21.4176,21.4033,21.4104,166900.0
2007-06-08 14:40:00,29.97,29.97,29.91,29.93,444900.0,21.4176,21.4176,21.3747,21.389,444900.0
2007-06-08 14:45:00,29.93,29.98,29.93,29.96,405100.0,21.389,21.4247,21.389,21.4104,405100.0
2007-06-08 14:50:00,29.96,29.98,29.94,29.95,334900.0,21.4104,21.4247,21.3962,21.4033,334900.0
2007-06-08 14:55:00,29.96,30.01,29.95,30.0,831500.0,21.4104,21.4462,21.4033,21.439,831500.0
2007-06-08 15:00:00,30.01,30.04,29.84,30.01,867700.0,21.4462,21.4676,21.3247,21.4462,867700.0
2007-06-08 15:05:00,30.02,30.03,29.84,29.98,639000.0,21.4533,21.4605,21.3247,21.4247,639000.0
2007-06-08 15:10:00,29.99,30.02,29.94,30.02,1244600.0,21.4319,21.4533,21.3962,21.4533,1244600.0
2007-06-08 15:15:00,30.02,30.02,29.94,29.96,984800.0,21.4533,21.4533,21.3962,21.4104,984800.0
2007-06-08 15:20:00,29.96,29.97,29.94,29.96,245900.0,21.4104,21.4176,21.3962,21.4104,245900.0
2007-06-08 15:25:00,29.96,29.96,29.91,29.92,362300.0,21.4104,21.4104,21.3747,21.3819,362300.0
2007-06-08 15:30:00,29.91,29.95,29.9,29.95,527300.0,21.3747,21.4033,21.3676,21.4033,527300.0
2007-06-08 15:35:00,29.95,30.0,29.41,29.94,1217100.0,21.4033,21.439,21.0174,21.3962,1217100.0
2007-06-08 15:40:00,29.95,29.99,29.94,29.99,2607800.0,21.4033,21.4319,21.3962,21.4319,2607800.0
2007-06-08 15:45:00,29.99,29.99,29.95,29.97,3388800.0,21.4319,21.4319,21.4033,21.4176,3388800.0
2007-06-08 15:50:00,29.98,30.04,29.6,30.01,2160600.0,21.4247,21.4676,21.1532,21.4462,2160600.0
2007-06-08 15:55:00,30.02,30.06,29.87,30.04,2948700.0,21.4533,21.4819,21.3461,21.4676,2948700.0
2007-06-11 09:30:00,29.96,30.06,29.93,30.05,905900.0,21.4104,21.4819,21.389,21.4748,905900.0
2007-06-11 09:35:00,30.06,30.08,30.03,30.07,464000.0,21.4819,21.4962,21.4605,21.4891,464000.0
2007-06-11 09:40:00,30.08,30.18,30.07,30.12,552100.0,21.4962,21.5677,21.4891,21.5248,552100.0
2007-06-11 09:45:00,30.14,30.2,30.12,30.16,554700.0,21.5391,21.582,21.5248,21.5534,554700.0
2007-06-11 09:50:00,30.16,30.24,30.16,30.21,425000.0,21.5534,21.6105,21.5534,21.5891,425000.0
2007-06-11 09:55:00,30.2,30.24,30.2,30.22,344000.0,21.582,21.6105,21.582,21.5963,344000.0
2007-06-11 10:00:00,30.22,30.25,30.18,30.19,395500.0,21.5963,21.6177,21.5677,21.5748,395500.0
2007-06-11 10:05:00,30.19,30.24,30.19,30.21,548500.0,21.5748,21.6105,21.5748,21.5891,548500.0
2007-06-11 10:10:00,30.2,30.21,30.15,30.16,848500.0,21.582,21.5891,21.5462,21.5534,848500.0
2007-06-11 10:15:00,30.16,30.17,30.09,30.13,1721500.0,21.5534,21.5605,21.5033,21.5319,1721500.0
2007-06-11 10:20:00,30.12,30.13,30.07,30.08,376400.0,21.5248,21.5319,21.4891,21.4962,376400.0
2007-06-11 10:25:00,30.08,30.12,30.08,30.1,254400.0,21.4962,21.5248,21.4962,21.5105,254400.0
2007-06-11 10:30:00,30.09,30.1,30.07,30.1,450700.0,21.5033,21.5105,21.4891,21.5105,450700.0
2007-06-11 10:35:00,30.1,30.12,30.05,30.07,398800.0,21.5105,21.5248,21.4748,21.4891,398800.0
2007-06-11 10:40:00,30.07,30.09,30.04,30.05,324000.0,21.4891,21.5033,21.4676,21.4748,324000.0
2007-06-11 10:45:00,30.05,30.05,30.01,30.03,377400.0,21.4748,21.4748,21.4462,21.4605,377400.0
2007-06-11 10:50:00,30.02,30.06,29.98,29.99,741400.0,21.4533,21.4819,21.4247,21.4319,741400.0
2007-06-11 10:55:00,30.0,30.02,29.97,30.0,323000.0,21.439,21.4533,21.4176,21.439,323000.0
2007-06-11 11:00:00,30.0,30.02,29.98,30.01,526400.0,21.439,21.4533,21.4247,21.4462,526400.0
2007-06-11 11:05:00,30.01,30.05,30.0,30.05,237800.0,21.4462,21.4748,21.439,21.4748,237800.0
2007-06-11 11:10:00,30.05,30.07,30.04,30.04,289000.0,21.4748,21.4891,21.4676,21.4676,289000.0
2007-06-11 11:15:00,30.04,30.05,30.01,30.02,183800.0,21.4676,21.4748,21.4462,21.4533,183800.0
2007-06-11 11:20:00,30.02,30.06,30.02,30.05,209800.0,21.4533,21.4819,21.4533,21.4748,209800.0
2007-06-11 11:25:00,30.06,30.1,30.04,30.05,400800.0,21.4819,21.5105,21.4676,21.4748,400800.0
2007-06-11 11:30:00,30.04,30.1,30.03,30.08,383800.0,21.4676,21.5105,21.4605,21.4962,383800.0
2007-06-11 11:35:00,30.09,30.12,30.08,30.1,233900.0,21.5033,21.5248,21.4962,21.5105,233900.0
2007-06-11 11:40:00,30.1,30.14,30.1,30.13,405200.0,21.5105,21.5391,21.5105,21.5319,405200.0
2007-06-11 11:45:00,30.13,30.17,30.13,30.14,467900.0,21.5319,21.5605,21.5319,21.5391,467900.0
2007-06-11 11:50:00,30.14,30.18,30.14,30.18,227500.0,21.5391,21.5677,21.5391,21.5677,227500.0
2007-06-11 11:55:00,30.17,30.18,30.16,30.17,281400.0,21.5605,21.5677,21.5534,21.5605,281400.0
2007-06-11 12:00:00,30.17,30.19,30.16,30.16,179000.0,21.5605,21.5748,21.5534,21.5534,179000.0
2007-06-11 12:05:00,30.16,30.17,30.12,30.13,245900.0,21.5534,21.5605,21.5248,21.5319,245900.0
2007-06-11 12:10:00,30.13,30.15,30.11,30.13,296400.0,21.5319,21.5462,21.5176,21.5319,296400.0
2007-06-11 12:15:00,30.13,30.14,30.1,30.1,105900.0,21.5319,21.5391,21.5105,21.5105,105900.0
2007-06-11 12:20:00,30.1,30.12,30.09,30.11,245700.0,21.5105,21.5248,21.5033,21.5176,245700.0
2007-06-11 12:25:00,30.11,30.15,30.02,30.14,238300.0,21.5176,21.5462,21.4533,21.5391,238300.0
2007-06-11 12:30:00,30.14,30.15,30.14,30.14,115900.0,21.5391,21.5462,21.5391,21.5391,115900.0
2007-06-11 12:35:00,30.14,30.15,30.13,30.14,60800.0,21.5391,21.5462,21.5319,21.5391,60800.0
2007-06-11 12:40:00,30.13,30.14,30.13,30.13,149000.0,21.5319,21.5391,21.5319,21.5319,149000.0
2007-06-11 12:45:00,30.13,30.14,30.11,30.12,284100.0,21.5319,21.5391,21.5176,21.5248,284100.0
2007-06-11 12:50:00,30.13,30.15,30.12,30.14,446900.0,21.5319,21.5462,21.5248,21.5391,446900.0
2007-06-11 12:55:00,30.15,30.17,30.12,30.15,433800.0,21.5462,21.5605,21.5248,21.5462,433800.0
2007-06-11 13:00:00,30.15,30.16,30.14,30.14,265200.0,21.5462,21.5534,21.5391,21.5391,265200.0
2007-06-11 13:05:00,30.14,30.18,30.14,30.16,232400.0,21.5391,21.5677,21.5391,21.5534,232400.0
2007-06-11 13:10:00,30.16,30.17,30.16,30.16,307100.0,21.5534,21.5605,21.5534,21.5534,307100.0
2007-06-11 13:15:00,30.16,30.17,30.12,30.13,512400.0,21.5534,21.5605,21.5248,21.5319,512400.0
2007-06-11 13:20:00,30.13,30.15,30.12,30.14,369200.0,21.5319,21.5462,21.5248,21.5391,369200.0
2007-06-11 13:25:00,30.14,30.15,30.12,30.12,219000.0,21.5391,21.5462,21.5248,21.5248,219000.0
2007-06-11 13:30:00,30.12,30.13,30.1,30.11,394100.0,21.5248,21.5319,21.5105,21.5176,394100.0
2007-06-11 13:35:00,30.11,30.14,30.11,30.13,233000.0,21.5176,21.5391,21.5176,21.5319,233000.0
2007-06-11 13:40:00,30.13,30.13,30.08,30.11,328600.0,21.5319,21.5319,21.4962,21.5176,328600.0
2007-06-11 13:45:00,30.11,30.13,30.11,30.12,160400.0,21.5176,21.5319,21.5176,21.5248,160400.0
2007-06-11 13:50:00,30.12,30.14,30.1,30.13,260700.0,21.5248,21.5391,21.5105,21.5319,260700.0
2007-06-11 13:55:00,30.13,30.14,30.1,30.1,203400.0,21.5319,21.5391,21.5105,21.5105,203400.0
2007-06-11 14:00:00,30.1,30.14,30.09,30.13,242700.0,21.5105,21.5391,21.5033,21.5319,242700.0
2007-06-11 14:05:00,30.13,30.14,30.09,30.13,536900.0,21.5319,21.5391,21.5033,21.5319,536900.0
2007-06-11 14:10:00,30.13,30.16,30.13,30.15,396100.0,21.5319,21.5534,21.5319,21.5462,396100.0
2007-06-11 14:15:00,30.14,30.17,30.14,30.15,291400.0,21.5391,21.5605,21.5391,21.5462,291400.0
2007-06-11 14:20:00,30.15,30.19,30.15,30.18,449900.0,21.5462,21.5748,21.5462,21.5677,449900.0
2007-06-11 14:25:00,30.18,30.2,30.18,30.18,319400.0,21.5677,21.582,21.5677,21.5677,319400.0
2007-06-11 14:30:00,30.18,30.19,30.17,30.17,260200.0,21.5677,21.5748,21.5605,21.5605,260200.0
2007-06-11 14:35:00,30.17,30.19,30.14,30.18,1887300.0,21.5605,21.5748,21.5391,21.5677,1887300.0
2007-06-11 14:40:00,30.17,30.19,30.17,30.19,1442800.0,21.5605,21.5748,21.5605,21.5748,1442800.0
2007-06-11 14:45:00,30.18,30.23,30.18,30.19,722000.0,21.5677,21.6034,21.5677,21.5748,722000.0
2007-06-11 14:50:00,30.19,30.2,30.16,30.17,516100.0,21.5748,21.582,21.5534,21.5605,516100.0
2007-06-11 14:55:00,30.17,30.19,30.15,30.16,581900.0,21.5605,21.5748,21.5462,21.5534,581900.0
2007-06-11 15:00:00,30.16,30.17,30.13,30.14,333800.0,21.5534,21.5605,21.5319,21.5391,333800.0
2007-06-11 15:05:00,30.15,30.16,30.12,30.13,637300.0,21.5462,21.5534,21.5248,21.5319,637300.0
2007-06-11 15:10:00,30.12,30.17,30.11,30.14,1006700.0,21.5248,21.5605,21.5176,21.5391,1006700.0
2007-06-11 15:15:00,30.14,30.17,30.13,30.17,549000.0,21.5391,21.5605,21.5319,21.5605,549000.0
2007-06-11 15:20:00,30.17,30.18,30.14,30.14,449600.0,21.5605,21.5677,21.5391,21.5391,449600.0
2007-06-11 15:25:00,30.15,30.17,30.12,30.17,525500.0,21.5462,21.5605,21.5248,21.5605,525500.0
2007-06-11 15:30:00,30.16,30.17,30.12,30.13,330200.0,21.5534,21.5605,21.5248,21.5319,330200.0
2007-06-11 15:35:00,30.12,30.15,30.11,30.13,860500.0,21.5248,21.5462,21.5176,21.5319,860500.0
2007-06-11 15:40:00,30.13,30.14,30.08,30.08,712600.0,21.5319,21.5391,21.4962,21.4962,712600.0
2007-06-11 15:45:00,30.08,30.09,30.05,30.05,785700.0,21.4962,21.5033,21.4748,21.4748,785700.0
2007-06-11 15:50:00,30.05,30.13,30.0,30.04,5871600.0,21.4748,21.5319,21.439,21.4676,5871600.0
2007-06-11 15:55:00,30.04,30.06,30.02,30.02,953800.0,21.4676,21.4819,21.4533,21.4533,953800.0
2007-06-12 09:30:00,29.96,29.96,29.91,29.93,2272600.0,21.4104,21.4104,21.3747,21.389,2272600.0
2007-06-12 09:35:00,29.94,29.96,29.91,29.91,745600.0,21.3962,21.4104,21.3747,21.3747,745600.0
2007-06-12 09:40:00,29.91,29.94,29.89,29.94,382600.0,21.3747,21.3962,21.3604,21.3962,382600.0
2007-06-12 09:45:00,29.93,29.96,29.9,29.91,323900.0,21.389,21.4104,21.3676,21.3747,323900.0
2007-06-12 09:50:00,29.91,29.93,29.9,29.9,419600.0,21.3747,21.389,21.3676,21.3676,419600.0
2007-06-12 09:55:00,29.9,29.93,29.87,29.89,1529800.0,21.3676,21.389,21.3461,21.3604,1529800.0
2007-06-12 10:00:00,29.89,29.91,29.86,29.9,636900.0,21.3604,21.3747,21.339,21.3676,636900.0
2007-06-12 10:05:00,29.91,29.94,29.88,29.9,348900.0,21.3747,21.3962,21.3533,21.3676,348900.0
2007-06-12 10:10:00,29.9,29.94,29.88,29.88,231200.0,21.3676,21.3962,21.3533,21.3533,231200.0
2007-06-12 10:15:00,29.88,29.91,29.8,29.83,1151900.0,21.3533,21.3747,21.2961,21.3175,1151900.0
2007-06-12 10:20:00,29.82,29.85,29.79,29.8,1135200.0,21.3104,21.3318,21.289,21.2961,1135200.0
2007-06-12 10:25:00,29.8,29.82,29.79,29.82,735400.0,21.2961,21.3104,21.289,21.3104,735400.0
2007-06-12 10:30:00,29.83,29.83,29.79,29.8,686700.0,21.3175,21.3175,21.289,21.2961,686700.0
2007-06-12 10:35:00,29.8,29.85,29.79,29.84,452000.0,21.2961,21.3318,21.289,21.3247,452000.0
2007-06-12 10:40:00,29.84,29.85,29.8,29.84,1156300.0,21.3247,21.3318,21.2961,21.3247,1156300.0
2007-06-12 10:45:00,29.84,29.85,29.81,29.84,782100.0,21.3247,21.3318,21.3033,21.3247,782100.0
2007-06-12 10:50:00,29.84,29.86,29.83,29.84,497600.0,21.3247,21.339,21.3175,21.3247,497600.0
2007-06-12 10:55:00,29.84,29.85,29.82,29.83,226000.0,21.3247,21.3318,21.3104,21.3175,226000.0
2007-06-12 11:00:00,29.83,29.85,29.81,29.81,408700.0,21.3175,21.3318,21.3033,21.3033,408700.0
2007-06-12 11:05:00,29.81,29.83,29.77,29.78,683900.0,21.3033,21.3175,21.2747,21.2818,683900.0
2007-06-12 11:10:00,29.78,29.79,29.77,29.79,425800.0,21.2818,21.289,21.2747,21.289,425800.0
2007-06-12 11:15:00,29.78,29.82,29.78,29.8,828300.0,21.2818,21.3104,21.2818,21.2961,828300.0
2007-06-12 11:20:00,29.8,29.84,29.8,29.84,128100.0,21.2961,21.3247,21.2961,21.3247,128100.0
2007-06-12 11:25:00,29.83,29.84,29.8,29.8,386500.0,21.3175,21.3247,21.2961,21.2961,386500.0
2007-06-12 11:30:00,29.8,29.84,29.8,29.81,519300.0,21.2961,21.3247,21.2961,21.3033,519300.0
2007-06-12 11:35:00,29.8,29.83,29.8,29.82,321000.0,21.2961,21.3175,21.2961,21.3104,321000.0
2007-06-12 11:40:00,29.81,29.85,29.81,29.82,339300.0,21.3033,21.3318,21.3033,21.3104,339300.0
2007-06-12 11:45:00,29.83,29.87,29.83,29.84,636900.0,21.3175,21.3461,21.3175,21.3247,636900.0
2007-06-12 11:50:00,29.84,29.86,29.83,29.84,291600.0,21.3247,21.339,21.3175,21.3247,291600.0
2007-06-12 11:55:00,29.84,29.91,29.84,29.9,766900.0,21.3247,21.3747,21.3247,21.3676,766900.0
2007-06-12 12:00:00,29.9,29.93,29.84,29.91,475700.0,21.3676,21.389,21.3247,21.3747,475700.0
2007-06-12 12:05:00,29.91,29.93,29.9,29.93,318600.0,21.3747,21.389,21.3676,21.389,318600.0
2007-06-12 12:10:00,29.93,29.95,29.8,29.91,650900.0,21.389,21.4033,21.2961,21.3747,650900.0
2007-06-12 12:15:00,29.91,29.94,29.91,29.93,358800.0,21.3747,21.3962,21.3747,21.389,358800.0
2007-06-12 12:20:00,29.92,29.95,29.92,29.93,438900.0,21.3819,21.4033,21.3819,21.389,438900.0
2007-06-12 12:25:00,29.93,29.95,29.84,29.94,337200.0,21.389,21.4033,21.3247,21.3962,337200.0
2007-06-12 12:30:00,29.94,29.95,29.93,29.94,212300.0,21.3962,21.4033,21.389,21.3962,212300.0
2007-06-12 12:35:00,29.94,29.97,29.94,29.95,533000.0,21.3962,21.4176,21.3962,21.4033,533000.0
2007-06-12 12:40:00,29.96,29.96,29.95,29.95,126400.0,21.4104,21.4104,21.4033,21.4033,126400.0
2007-06-12 12:45:00,29.96,29.98,29.95,29.98,467200.0,21.4104,21.4247,21.4033,21.4247,467200.0
2007-06-12 12:50:00,29.97,29.98,29.96,29.96,370200.0,21.4176,21.4247,21.4104,21.4104,370200.0
2007-06-12 12:55:00,29.97,29.97,29.96,29.97,220300.0,21.4176,21.4176,21.4104,21.4176,220300.0
2007-06-12 13:00:00,29.96,29.98,29.96,29.98,418100.0,21.4104,21.4247,21.4104,21.4247,418100.0
2007-06-12 13:05:00,29.98,29.99,29.97,29.98,448300.0,21.4247,21.4319,21.4176,21.4247,448300.0
2007-06-12 13:10:00,29.98,29.99,29.97,29.98,757100.0,21.4247,21.4319,21.4176,21.4247,757100.0
2007-06-12 13:15:00,29.98,30.02,29.98,30.02,621400.0,21.4247,21.4533,21.4247,21.4533,621400.0
2007-06-12 13:20:00,30.02,30.07,30.01,30.05,639500.0,21.4533,21.4891,21.4462,21.4748,639500.0
2007-06-12 13:25:00,30.05,30.07,30.04,30.06,961500.0,21.4748,21.4891,21.4676,21.4819,961500.0
2007-06-12 13:30:00,30.06,30.06,30.03,30.06,630000.0,21.4819,21.4819,21.4605,21.4819,630000.0
2007-06-12 13:35:00,30.06,30.09,30.05,30.08,583500.0,21.4819,21.5033,21.4748,21.4962,583500.0
2007-06-12 13:40:00,30.08,30.08,30.04,30.07,372000.0,21.4962,21.4962,21.4676,21.4891,372000.0
2007-06-12 13:45:00,30.07,30.12,30.05,30.1,934100.0,21.4891,21.5248,21.4748,21.5105,934100.0
2007-06-12 13:50:00,30.1,30.11,30.09,30.09,870600.0,21.5105,21.5176,21.5033,21.5033,870600.0
2007-06-12 13:55:00,30.09,30.15,30.09,30.13,777100.0,21.5033,21.5462,21.5033,21.5319,777100.0
2007-06-12 14:00:00,30.13,30.22,30.13,30.21,1300600.0,21.5319,21.5963,21.5319,21.5891,1300600.0
2007-06-12 14:05:00,30.22,30.23,30.2,30.21,861900.0,21.5963,21.6034,21.582,21.5891,861900.0
2007-06-12 14:10:00,30.21,30.24,30.19,30.2,753700.0,21.5891,21.6105,21.5748,21.582,753700.0
2007-06-12 14:15:00,30.2,30.21,30.17,30.18,426600.0,21.582,21.5891,21.5605,21.5677,426600.0
2007-06-12 14:20:00,30.18,30.18,30.12,30.15,370900.0,21.5677,21.5677,21.5248,21.5462,370900.0
2007-06-12 14:25:00,30.15,30.18,30.13,30.17,608100.0,21.5462,21.5677,21.5319,21.5605,608100.0
2007-06-12 14:30:00,30.17,30.2,30.17,30.19,615300.0,21.5605,21.582,21.5605,21.5748,615300.0
2007-06-12 14:35:00,30.19,30.21,30.15,30.16,737700.0,21.5748,21.5891,21.5462,21.5534,737700.0
2007-06-12 14:40:00,30.16,30.16,30.11,30.12,388200.0,21.5534,21.5534,21.5176,21.5248,388200.0
2007-06-12 14:45:00,30.12,30.13,30.06,30.09,913800.0,21.5248,21.5319,21.4819,21.5033,913800.0
2007-06-12 14:50:00,30.09,30.12,30.07,30.09,571700.0,21.5033,21.5248,21.4891,21.5033,571700.0
2007-06-12 14:55:00,30.09,30.11,30.04,30.11,591700.0,21.5033,21.5176,21.4676,21.5176,591700.0
2007-06-12 15:00:00,30.1,30.15,30.1,30.1,851600.0,21.5105,21.5462,21.5105,21.5105,851600.0
2007-06-12 15:05:00,30.1,30.11,30.01,30.02,1170500.0,21.5105,21.5176,21.4462,21.4533,1170500.0
2007-06-12 15:10:00,30.02,30.04,29.95,29.97,839600.0,21.4533,21.4676,21.4033,21.4176,839600.0
2007-06-12 15:15:00,29.96,30.0,29.9,29.95,666600.0,21.4104,21.439,21.3676,21.4033,666600.0
2007-06-12 15:20:00,29.95,30.0,29.91,29.94,630600.0,21.4033,21.439,21.3747,21.3962,630600.0
2007-06-12 15:25:00,29.94,29.96,29.92,29.96,544900.0,21.3962,21.4104,21.3819,21.4104,544900.0
2007-06-12 15:30:00,29.95,29.99,29.92,29.93,987400.0,21.4033,21.4319,21.3819,21.389,987400.0
2007-06-12 15:35:00,29.93,30.04,29.87,29.87,1204900.0,21.389,21.4676,21.3461,21.3461,1204900.0
2007-06-12 15:40:00,29.87,29.89,29.84,29.85,1110900.0,21.3461,21.3604,21.3247,21.3318,1110900.0
2007-06-12 15:45:00,29.85,29.9,29.73,29.89,1443000.0,21.3318,21.3676,21.2461,21.3604,1443000.0
2007-06-12 15:50:00,29.89,29.9,29.73,29.89,873500.0,21.3604,21.3676,21.2461,21.3604,873500.0
2007-06-12 15:55:00,29.89,29.92,29.84,29.85,1405800.0,21.3604,21.3819,21.3247,21.3318,1405800.0
2007-06-13 09:30:00,29.97,30.03,29.95,29.97,1236800.0,21.4176,21.4605,21.4033,21.4176,1236800.0
2007-06-13 09:35:00,29.97,30.0,29.85,29.99,485400.0,21.4176,21.439,21.3318,21.4319,485400.0
2007-06-13 09:40:00,29.99,30.0,29.95,29.98,401400.0,21.4319,21.439,21.4033,21.4247,401400.0
2007-06-13 09:45:00,29.98,30.09,29.96,30.05,1122500.0,21.4247,21.5033,21.4104,21.4748,1122500.0
2007-06-13 09:50:00,30.05,30.12,30.04,30.08,868600.0,21.4748,21.5248,21.4676,21.4962,868600.0
2007-06-13 09:55:00,30.08,30.13,30.08,30.09,442900.0,21.4962,21.5319,21.4962,21.5033,442900.0
2007-06-13 10:00:00,30.09,30.13,30.06,30.07,1663200.0,21.5033,21.5319,21.4819,21.4891,1663200.0
2007-06-13 10:05:00,30.07,30.1,30.07,30.08,328200.0,21.4891,21.5105,21.4891,21.4962,328200.0
2007-06-13 10:10:00,30.07,30.12,30.04,30.06,764000.0,21.4891,21.5248,21.4676,21.4819,764000.0
2007-06-13 10:15:00,30.05,30.07,30.02,30.04,2516400.0,21.4748,21.4891,21.4533,21.4676,2516400.0
2007-06-13 10:20:00,30.04,30.08,30.02,30.04,2432300.0,21.4676,21.4962,21.4533,21.4676,2432300.0
2007-06-13 10:25:00,30.04,30.04,29.99,30.01,684500.0,21.4676,21.4676,21.4319,21.4462,684500.0
2007-06-13 10:30:00,30.01,30.04,30.0,30.03,1153000.0,21.4462,21.4676,21.439,21.4605,1153000.0
2007-06-13 10:35:00,30.03,30.06,30.02,30.03,487500.0,21.4605,21.4819,21.4533,21.4605,487500.0
2007-06-13 10:40:00,30.03,30.05,30.02,30.03,803100.0,21.4605,21.4748,21.4533,21.4605,803100.0
2007-06-13 10:45:00,30.03,30.05,30.02,30.05,617200.0,21.4605,21.4748,21.4533,21.4748,617200.0
2007-06-13 10:50:00,30.05,30.07,30.04,30.04,400800.0,21.4748,21.4891,21.4676,21.4676,400800.0
2007-06-13 10:55:00,30.04,30.08,30.04,30.04,436700.0,21.4676,21.4962,21.4676,21.4676,436700.0
2007-06-13 11:00:00,30.04,30.06,30.03,30.06,438500.0,21.4676,21.4819,21.4605,21.4819,438500.0
2007-06-13 11:05:00,30.06,30.07,30.0,30.04,383200.0,21.4819,21.4891,21.439,21.4676,383200.0
2007-06-13 11:10:00,30.04,30.05,30.0,30.0,584300.0,21.4676,21.4748,21.439,21.439,584300.0
2007-06-13 11:15:00,30.0,30.02,30.0,30.01,244300.0,21.439,21.4533,21.439,21.4462,244300.0
2007-06-13 11:20:00,30.01,30.02,29.97,29.98,551400.0,21.4462,21.4533,21.4176,21.4247,551400.0
2007-06-13 11:25:00,29.99,30.03,29.98,30.02,601800.0,21.4319,21.4605,21.4247,21.4533,601800.0
2007-06-13 11:30:00,30.01,30.06,30.01,30.06,380100.0,21.4462,21.4819,21.4462,21.4819,380100.0
2007-06-13 11:35:00,30.06,30.08,30.04,30.06,291600.0,21.4819,21.4962,21.4676,21.4819,291600.0
2007-06-13 11:40:00,30.05,30.09,30.05,30.08,310900.0,21.4748,21.5033,21.4748,21.4962,310900.0
2007-06-13 11:45:00,30.08,30.09,30.07,30.09,195200.0,21.4962,21.5033,21.4891,21.5033,195200.0
2007-06-13 11:50:00,30.09,30.1,30.07,30.09,373600.0,21.5033,21.5105,21.4891,21.5033,373600.0
2007-06-13 11:55:00,30.09,30.1,30.05,30.06,543100.0,21.5033,21.5105,21.4748,21.4819,543100.0
2007-06-13 12:00:00,30.06,30.08,30.05,30.06,342800.0,21.4819,21.4962,21.4748,21.4819,342800.0
2007-06-13 12:05:00,30.06,30.07,30.05,30.06,224800.0,21.4819,21.4891,21.4748,21.4819,224800.0
2007-06-13 12:10:00,30.05,30.06,30.04,30.04,100600.0,21.4748,21.4819,21.4676,21.4676,100600.0
2007-06-13 12:15:00,30.04,30.08,30.03,30.07,480300.0,21.4676,21.4962,21.4605,21.4891,480300.0
2007-06-13 12:20:00,30.07,30.07,30.05,30.05,119700.0,21.4891,21.4891,21.4748,21.4748,119700.0
2007-06-13 12:25:00,30.05,30.06,30.01,30.04,366100.0,21.4748,21.4819,21.4462,21.4676,366100.0
2007-06-13 12:30:00,30.03,30.07,30.02,30.07,480100.0,21.4605,21.4891,21.4533,21.4891,480100.0
2007-06-13 12:35:00,30.07,30.1,30.06,30.08,1111500.0,21.4891,21.5105,21.4819,21.4962,1111500.0
2007-06-13 12:40:00,30.08,30.13,30.05,30.11,548100.0,21.4962,21.5319,21.4748,21.5176,548100.0
2007-06-13 12:45:00,30.1,30.11,30.07,30.07,741900.0,21.5105,21.5176,21.4891,21.4891,741900.0
2007-06-13 12:50:00,30.08,30.12,30.07,30.1,426200.0,21.4962,21.5248,21.4891,21.5105,426200.0
2007-06-13 12:55:00,30.08,30.09,30.04,30.05,400300.0,21.4962,21.5033,21.4676,21.4748,400300.0
2007-06-13 13:00:00,30.05,30.05,30.02,30.04,240500.0,21.4748,21.4748,21.4533,21.4676,240500.0
2007-06-13 13:05:00,30.04,30.05,30.0,30.02,438900.0,21.4676,21.4748,21.439,21.4533,438900.0
2007-06-13 13:10:00,30.01,30.03,30.01,30.02,280300.0,21.4462,21.4605,21.4462,21.4533,280300.0
2007-06-13 13:15:00,30.02,30.03,29.96,29.97,941700.0,21.4533,21.4605,21.4104,21.4176,941700.0
2007-06-13 13:20:00,29.97,30.02,29.97,30.0,450300.0,21.4176,21.4533,21.4176,21.439,450300.0
2007-06-13 13:25:00,30.0,30.04,30.0,30.02,400700.0,21.439,21.4676,21.439,21.4533,400700.0
2007-06-13 13:30:00,30.03,30.05,30.01,30.04,449800.0,21.4605,21.4748,21.4462,21.4676,449800.0
2007-06-13 13:35:00,30.04,30.11,30.04,30.1,1174100.0,21.4676,21.5176,21.4676,21.5105,1174100.0
2007-06-13 13:40:00,30.1,30.1,30.06,30.09,537300.0,21.5105,21.5105,21.4819,21.5033,537300.0
2007-06-13 13:45:00,30.09,30.12,30.09,30.11,506100.0,21.5033,21.5248,21.5033,21.5176,506100.0
2007-06-13 13:50:00,30.11,30.12,30.1,30.1,266000.0,21.5176,21.5248,21.5105,21.5105,266000.0
2007-06-13 13:55:00,30.1,30.1,30.09,30.1,152300.0,21.5105,21.5105,21.5033,21.5105,152300.0
2007-06-13 14:00:00,30.09,30.15,30.09,30.13,1150800.0,21.5033,21.5462,21.5033,21.5319,1150800.0
2007-06-13 14:05:00,30.13,30.15,30.13,30.15,1389000.0,21.5319,21.5462,21.5319,21.5462,1389000.0
2007-06-13 14:10:00,30.15,30.18,30.14,30.17,1218700.0,21.5462,21.5677,21.5391,21.5605,1218700.0
2007-06-13 14:15:00,30.17,30.2,30.16,30.16,640000.0,21.5605,21.582,21.5534,21.5534,640000.0
2007-06-13 14:20:00,30.16,30.2,30.16,30.17,592300.0,21.5534,21.582,21.5534,21.5605,592300.0
2007-06-13 14:25:00,30.17,30.19,30.09,30.16,415300.0,21.5605,21.5748,21.5033,21.5534,415300.0
2007-06-13 14:30:00,30.17,30.17,30.12,30.13,442900.0,21.5605,21.5605,21.5248,21.5319,442900.0
2007-06-13 14:35:00,30.13,30.17,30.13,30.17,402500.0,21.5319,21.5605,21.5319,21.5605,402500.0
2007-06-13 14:40:00,30.17,30.19,30.16,30.19,380100.0,21.5605,21.5748,21.5534,21.5748,380100.0
2007-06-13 14:45:00,30.18,30.22,30.18,30.21,1587500.0,21.5677,21.5963,21.5677,21.5891,1587500.0
2007-06-13 14:50:00,30.2,30.22,30.18,30.21,676900.0,21.582,21.5963,21.5677,21.5891,676900.0
2007-06-13 14:55:00,30.21,30.25,30.2,30.24,690200.0,21.5891,21.6177,21.582,21.6105,690200.0
2007-06-13 15:00:00,30.24,30.26,30.23,30.25,1096200.0,21.6105,21.6248,21.6034,21.6177,1096200.0
2007-06-13 15:05:00,30.25,30.27,30.21,30.22,893200.0,21.6177,21.632,21.5891,21.5963,893200.0
2007-06-13 15:10:00,30.22,30.25,30.19,30.22,889600.0,21.5963,21.6177,21.5748,21.5963,889600.0
2007-06-13 15:15:00,30.22,30.23,30.19,30.19,568200.0,21.5963,21.6034,21.5748,21.5748,568200.0
2007-06-13 15:20:00,30.19,30.2,30.16,30.16,590400.0,21.5748,21.582,21.5534,21.5534,590400.0
2007-06-13 15:25:00,30.16,30.21,30.16,30.21,727500.0,21.5534,21.5891,21.5534,21.5891,727500.0
2007-06-13 15:30:00,30.21,30.24,30.21,30.24,673400.0,21.5891,21.6105,21.5891,21.6105,673400.0
2007-06-13 15:35:00,30.23,30.24,30.21,30.23,752500.0,21.6034,21.6105,21.5891,21.6034,752500.0
2007-06-13 15:40:00,30.24,30.34,30.23,30.34,1388900.0,21.6105,21.682,21.6034,21.682,1388900.0
2007-06-13 15:45:00,30.33,30.37,30.31,30.37,929800.0,21.6749,21.7034,21.6606,21.7034,929800.0
2007-06-13 15:50:00,30.37,30.41,30.1,30.35,8138400.0,21.7034,21.732,21.5105,21.6892,8138400.0
2007-06-13 15:55:00,30.35,30.39,30.33,30.39,2486500.0,21.6892,21.7177,21.6749,21.7177,2486500.0
2007-06-14 09:30:00,30.35,30.4,30.3,30.36,957300.0,21.6892,21.7249,21.6534,21.6963,957300.0
2007-06-14 09:35:00,30.36,30.45,30.33,30.44,742800.0,21.6963,21.7606,21.6749,21.7535,742800.0
2007-06-14 09:40:00,30.44,30.5,30.44,30.48,593800.0,21.7535,21.7963,21.7535,21.7821,593800.0
2007-06-14 09:45:00,30.49,30.54,30.48,30.53,1110700.0,21.7892,21.8249,21.7821,21.8178,1110700.0
2007-06-14 09:50:00,30.53,30.56,30.51,30.55,557000.0,21.8178,21.8392,21.8035,21.8321,557000.0
2007-06-14 09:55:00,30.55,30.56,30.51,30.56,555000.0,21.8321,21.8392,21.8035,21.8392,555000.0
2007-06-14 10:00:00,30.56,30.6,30.55,30.59,565600.0,21.8392,21.8678,21.8321,21.8607,565600.0
2007-06-14 10:05:00,30.58,30.6,30.56,30.56,1689300.0,21.8535,21.8678,21.8392,21.8392,1689300.0
2007-06-14 10:10:00,30.57,30.6,30.54,30.56,952500.0,21.8464,21.8678,21.8249,21.8392,952500.0
2007-06-14 10:15:00,30.57,30.62,30.56,30.62,353700.0,21.8464,21.8821,21.8392,21.8821,353700.0
2007-06-14 10:20:00,30.61,30.65,30.61,30.63,1305400.0,21.875,21.9035,21.875,21.8893,1305400.0
2007-06-14 10:25:00,30.63,30.64,30.58,30.6,581700.0,21.8893,21.8964,21.8535,21.8678,581700.0
2007-06-14 10:30:00,30.6,30.65,30.59,30.65,922200.0,21.8678,21.9035,21.8607,21.9035,922200.0
2007-06-14 10:35:00,30.65,30.65,30.63,30.64,663000.0,21.9035,21.9035,21.8893,21.8964,663000.0
2007-06-14 10:40:00,30.65,30.69,30.64,30.66,706500.0,21.9035,21.9321,21.8964,21.9107,706500.0
2007-06-14 10:45:00,30.66,30.67,30.57,30.57,1164000.0,21.9107,21.9178,21.8464,21.8464,1164000.0
2007-06-14 10:50:00,30.63,30.64,30.61,30.63,373100.0,21.8893,21.8964,21.875,21.8893,373100.0
2007-06-14 10:55:00,30.63,30.64,30.62,30.62,247500.0,21.8893,21.8964,21.8821,21.8821,247500.0
2007-06-14 11:00:00,30.63,30.65,30.62,30.64,261400.0,21.8893,21.9035,21.8821,21.8964,261400.0
2007-06-14 11:05:00,30.63,30.64,30.62,30.62,356100.0,21.8893,21.8964,21.8821,21.8821,356100.0
2007-06-14 11:10:00,30.63,30.63,30.59,30.61,454500.0,21.8893,21.8893,21.8607,21.875,454500.0
2007-06-14 11:15:00,30.62,30.64,30.59,30.61,586300.0,21.8821,21.8964,21.8607,21.875,586300.0
2007-06-14 11:20:00,30.62,30.62,30.58,30.58,397600.0,21.8821,21.8821,21.8535,21.8535,397600.0
2007-06-14 11:25:00,30.58,30.6,30.57,30.6,469000.0,21.8535,21.8678,21.8464,21.8678,469000.0
2007-06-14 11:30:00,30.6,30.6,30.59,30.59,355100.0,21.8678,21.8678,21.8607,21.8607,355100.0
2007-06-14 11:35:00,30.6,30.6,30.59,30.59,169600.0,21.8678,21.8678,21.8607,21.8607,169600.0
2007-06-14 11:40:00,30.6,30.63,30.59,30.62,457600.0,21.8678,21.8893,21.8607,21.8821,457600.0
2007-06-14 11:45:00,30.62,30.64,30.6,30.6,415900.0,21.8821,21.8964,21.8678,21.8678,415900.0
2007-06-14 11:50:00,30.6,30.61,30.58,30.59,503000.0,21.8678,21.875,21.8535,21.8607,503000.0
2007-06-14 11:55:00,30.59,30.6,30.57,30.58,221600.0,21.8607,21.8678,21.8464,21.8535,221600.0
2007-06-14 12:00:00,30.58,30.61,30.39,30.39,1751600.0,21.8535,21.875,21.7177,21.7177,1751600.0
2007-06-14 12:05:00,30.61,30.62,30.59,30.59,234400.0,21.875,21.8821,21.8607,21.8607,234400.0
2007-06-14 12:10:00,30.59,30.63,30.39,30.61,543200.0,21.8607,21.8893,21.7177,21.875,543200.0
2007-06-14 12:15:00,30.61,30.65,30.61,30.65,284000.0,21.875,21.9035,21.875,21.9035,284000.0
2007-06-14 12:20:00,30.64,30.7,30.64,30.69,739200.0,21.8964,21.9393,21.8964,21.9321,739200.0
2007-06-14 12:25:00,30.69,30.7,30.64,30.65,619900.0,21.9321,21.9393,21.8964,21.9035,619900.0
2007-06-14 12:30:00,30.66,30.66,30.62,30.62,324500.0,21.9107,21.9107,21.8821,21.8821,324500.0
2007-06-14 12:35:00,30.63,30.63,30.61,30.61,258800.0,21.8893,21.8893,21.875,21.875,258800.0
2007-06-14 12:40:00,30.61,30.61,30.6,30.6,84000.0,21.875,21.875,21.8678,21.8678,84000.0
2007-06-14 12:45:00,30.6,30.64,30.6,30.63,351100.0,21.8678,21.8964,21.8678,21.8893,351100.0
2007-06-14 12:50:00,30.63,30.64,30.6,30.6,384400.0,21.8893,21.8964,21.8678,21.8678,384400.0
2007-06-14 12:55:00,30.6,30.63,30.6,30.61,440200.0,21.8678,21.8893,21.8678,21.875,440200.0
2007-06-14 13:00:00,30.62,30.62,30.6,30.61,219300.0,21.8821,21.8821,21.8678,21.875,219300.0
2007-06-14 13:05:00,30.61,30.64,30.6,30.64,264200.0,21.875,21.8964,21.8678,21.8964,264200.0
2007-06-14 13:10:00,30.65,30.66,30.62,30.62,254700.0,21.9035,21.9107,21.8821,21.8821,254700.0
2007-06-14 13:15:00,30.63,30.68,30.62,30.66,1446400.0,21.8893,21.925,21.8821,21.9107,1446400.0
2007-06-14 13:20:00,30.66,30.68,30.65,30.67,738100.0,21.9107,21.925,21.9035,21.9178,738100.0
2007-06-14 13:25:00,30.67,30.68,30.66,30.67,212800.0,21.9178,21.925,21.9107,21.9178,212800.0
2007-06-14 13:30:00,30.67,30.67,30.65,30.65,156500.0,21.9178,21.9178,21.9035,21.9035,156500.0
2007-06-14 13:35:00,30.65,30.66,30.63,30.64,221000.0,21.9035,21.9107,21.8893,21.8964,221000.0
2007-06-14 13:40:00,30.64,30.68,30.64,30.67,339000.0,21.8964,21.925,21.8964,21.9178,339000.0
2007-06-14 13:45:00,30.67,30.7,30.67,30.69,526800.0,21.9178,21.9393,21.9178,21.9321,526800.0
2007-06-14 13:50:00,30.69,30.71,30.66,30.67,753700.0,21.9321,21.9464,21.9107,21.9178,753700.0
2007-06-14 13:55:00,30.68,30.68,30.67,30.67,141300.0,21.925,21.925,21.9178,21.9178,141300.0
2007-06-14 14:00:00,30.67,30.69,30.61,30.63,1249700.0,21.9178,21.9321,21.875,21.8893,1249700.0
2007-06-14 14:05:00,30.63,30.65,30.58,30.6,579600.0,21.8893,21.9035,21.8535,21.8678,579600.0
2007-06-14 14:10:00,30.6,30.64,30.59,30.61,807300.0,21.8678,21.8964,21.8607,21.875,807300.0
2007-06-14 14:15:00,30.6,30.62,30.57,30.6,459800.0,21.8678,21.8821,21.8464,21.8678,459800.0
2007-06-14 14:20:00,30.6,30.63,30.58,30.63,455600.0,21.8678,21.8893,21.8535,21.8893,455600.0
2007-06-14 14:25:00,30.62,30.64,30.61,30.61,2423700.0,21.8821,21.8964,21.875,21.875,2423700.0
2007-06-14 14:30:00,30.61,30.67,30.59,30.66,503500.0,21.875,21.9178,21.8607,21.9107,503500.0
2007-06-14 14:35:00,30.66,30.67,30.65,30.66,290800.0,21.9107,21.9178,21.9035,21.9107,290800.0
2007-06-14 14:40:00,30.66,30.66,30.62,30.62,491600.0,21.9107,21.9107,21.8821,21.8821,491600.0
2007-06-14 14:45:00,30.62,30.67,30.62,30.65,730700.0,21.8821,21.9178,21.8821,21.9035,730700.0
2007-06-14 14:50:00,30.66,30.66,30.62,30.62,323900.0,21.9107,21.9107,21.8821,21.8821,323900.0
2007-06-14 14:55:00,30.62,30.64,30.59,30.63,431500.0,21.8821,21.8964,21.8607,21.8893,431500.0
2007-06-14 15:00:00,30.63,30.67,30.6,30.61,552000.0,21.8893,21.9178,21.8678,21.875,552000.0
2007-06-14 15:05:00,30.61,30.62,30.58,30.6,945600.0,21.875,21.8821,21.8535,21.8678,945600.0
2007-06-14 15:10:00,30.61,30.61,30.59,30.59,316100.0,21.875,21.875,21.8607,21.8607,316100.0
2007-06-14 15:15:00,30.6,30.62,30.59,30.6,283300.0,21.8678,21.8821,21.8607,21.8678,283300.0
2007-06-14 15:20:00,30.6,30.65,30.59,30.6,678500.0,21.8678,21.9035,21.8607,21.8678,678500.0
2007-06-14 15:25:00,30.61,30.63,30.58,30.6,754700.0,21.875,21.8893,21.8535,21.8678,754700.0
2007-06-14 15:30:00,30.6,30.62,30.6,30.61,200200.0,21.8678,21.8821,21.8678,21.875,200200.0
2007-06-14 15:35:00,30.61,30.64,30.57,30.63,914600.0,21.875,21.8964,21.8464,21.8893,914600.0
2007-06-14 15:40:00,30.62,30.65,30.61,30.62,824900.0,21.8821,21.9035,21.875,21.8821,824900.0
2007-06-14 15:45:00,30.62,30.7,30.62,30.65,1319000.0,21.8821,21.9393,21.8821,21.9035,1319000.0
2007-06-14 15:50:00,30.64,30.65,30.53,30.54,5746100.0,21.8964,21.9035,21.8178,21.8249,5746100.0
2007-06-14 15:55:00,30.53,30.56,30.5,30.56,2293600.0,21.8178,21.8392,21.7963,21.8392,2293600.0
2007-06-15 09:30:00,30.86,30.88,30.58,30.62,36918500.0,22.0536,22.0679,21.8535,21.8821,36918500.0
2007-06-15 09:35:00,30.62,30.74,30.6,30.73,621600.0,21.8821,21.9679,21.8678,21.9607,621600.0
2007-06-15 09:40:00,30.74,30.74,30.69,30.73,874700.0,21.9679,21.9679,21.9321,21.9607,874700.0
2007-06-15 09:45:00,30.73,30.77,30.7,30.75,1169200.0,21.9607,21.9893,21.9393,21.975,1169200.0
2007-06-15 09:50:00,30.75,30.76,30.67,30.68,559600.0,21.975,21.9822,21.9178,21.925,559600.0
2007-06-15 09:55:00,30.68,30.72,30.67,30.69,441100.0,21.925,21.9536,21.9178,21.9321,441100.0
2007-06-15 10:00:00,30.7,30.72,30.66,30.71,583700.0,21.9393,21.9536,21.9107,21.9464,583700.0
2007-06-15 10:05:00,30.71,30.73,30.69,30.73,472400.0,21.9464,21.9607,21.9321,21.9607,472400.0
2007-06-15 10:10:00,30.74,30.75,30.69,30.73,446000.0,21.9679,21.975,21.9321,21.9607,446000.0
2007-06-15 10:15:00,30.74,30.74,30.66,30.68,428100.0,21.9679,21.9679,21.9107,21.925,428100.0
2007-06-15 10:20:00,30.67,30.71,30.66,30.67,580400.0,21.9178,21.9464,21.9107,21.9178,580400.0
2007-06-15 10:25:00,30.67,30.68,30.64,30.64,463000.0,21.9178,21.925,21.8964,21.8964,463000.0
2007-06-15 10:30:00,30.65,30.67,30.57,30.59,1138500.0,21.9035,21.9178,21.8464,21.8607,1138500.0
2007-06-15 10:35:00,30.59,30.65,30.59,30.6,998800.0,21.8607,21.9035,21.8607,21.8678,998800.0
2007-06-15 10:40:00,30.61,30.63,30.56,30.59,768600.0,21.875,21.8893,21.8392,21.8607,768600.0
2007-06-15 10:45:00,30.59,30.64,30.58,30.62,408000.0,21.8607,21.8964,21.8535,21.8821,408000.0
2007-06-15 10:50:00,30.62,30.65,30.62,30.64,203400.0,21.8821,21.9035,21.8821,21.8964,203400.0
2007-06-15 10:55:00,30.65,30.68,30.63,30.63,355500.0,21.9035,21.925,21.8893,21.8893,355500.0
2007-06-15 11:00:00,30.63,30.65,30.63,30.65,188900.0,21.8893,21.9035,21.8893,21.9035,188900.0
2007-06-15 11:05:00,30.64,30.65,30.63,30.63,188700.0,21.8964,21.9035,21.8893,21.8893,188700.0
2007-06-15 11:10:00,30.63,30.64,30.62,30.64,271200.0,21.8893,21.8964,21.8821,21.8964,271200.0
2007-06-15 11:15:00,30.64,30.65,30.62,30.62,277400.0,21.8964,21.9035,21.8821,21.8821,277400.0
2007-06-15 11:20:00,30.62,30.62,30.59,30.59,229000.0,21.8821,21.8821,21.8607,21.8607,229000.0
2007-06-15 11:25:00,30.59,30.6,30.58,30.59,679800.0,21.8607,21.8678,21.8535,21.8607,679800.0
2007-06-15 11:30:00,30.58,30.59,30.56,30.56,557500.0,21.8535,21.8607,21.8392,21.8392,557500.0
2007-06-15 11:35:00,30.56,30.57,30.54,30.55,292100.0,21.8392,21.8464,21.8249,21.8321,292100.0
2007-06-15 11:40:00,30.54,30.55,30.51,30.52,501000.0,21.8249,21.8321,21.8035,21.8106,501000.0
2007-06-15 11:45:00,30.53,30.56,30.51,30.55,679600.0,21.8178,21.8392,21.8035,21.8321,679600.0
2007-06-15 11:50:00,30.55,30.56,30.52,30.54,366500.0,21.8321,21.8392,21.8106,21.8249,366500.0
2007-06-15 11:55:00,30.55,30.56,30.53,30.54,264900.0,21.8321,21.8392,21.8178,21.8249,264900.0
2007-06-15 12:00:00,30.54,30.56,30.54,30.55,297400.0,21.8249,21.8392,21.8249,21.8321,297400.0
2007-06-15 12:05:00,30.56,30.59,30.55,30.59,294900.0,21.8392,21.8607,21.8321,21.8607,294900.0
2007-06-15 12:10:00,30.58,30.59,30.51,30.51,405000.0,21.8535,21.8607,21.8035,21.8035,405000.0
2007-06-15 12:15:00,30.51,30.52,30.49,30.5,540700.0,21.8035,21.8106,21.7892,21.7963,540700.0
2007-06-15 12:20:00,30.5,30.5,30.45,30.47,424400.0,21.7963,21.7963,21.7606,21.7749,424400.0
2007-06-15 12:25:00,30.46,30.47,30.45,30.45,300700.0,21.7678,21.7749,21.7606,21.7606,300700.0
2007-06-15 12:30:00,30.45,30.49,30.43,30.47,643200.0,21.7606,21.7892,21.7463,21.7749,643200.0
2007-06-15 12:35:00,30.48,30.51,30.47,30.51,417700.0,21.7821,21.8035,21.7749,21.8035,417700.0
2007-06-15 12:40:00,30.51,30.54,30.5,30.54,390600.0,21.8035,21.8249,21.7963,21.8249,390600.0
2007-06-15 12:45:00,30.54,30.55,30.53,30.53,315800.0,21.8249,21.8321,21.8178,21.8178,315800.0
2007-06-15 12:50:00,30.53,30.57,30.53,30.56,557100.0,21.8178,21.8464,21.8178,21.8392,557100.0
2007-06-15 12:55:00,30.56,30.6,30.56,30.59,565100.0,21.8392,21.8678,21.8392,21.8607,565100.0
2007-06-15 13:00:00,30.59,30.62,30.59,30.59,756900.0,21.8607,21.8821,21.8607,21.8607,756900.0
2007-06-15 13:05:00,30.59,30.61,30.58,30.59,462100.0,21.8607,21.875,21.8535,21.8607,462100.0
2007-06-15 13:10:00,30.59,30.61,30.59,30.59,561100.0,21.8607,21.875,21.8607,21.8607,561100.0
2007-06-15 13:15:00,30.59,30.6,30.59,30.59,401300.0,21.8607,21.8678,21.8607,21.8607,401300.0
2007-06-15 13:20:00,30.59,30.6,30.59,30.6,184000.0,21.8607,21.8678,21.8607,21.8678,184000.0
2007-06-15 13:25:00,30.6,30.64,30.59,30.64,599800.0,21.8678,21.8964,21.8607,21.8964,599800.0
2007-06-15 13:30:00,30.64,30.65,30.6,30.61,546000.0,21.8964,21.9035,21.8678,21.875,546000.0
2007-06-15 13:35:00,30.6,30.64,30.6,30.63,319500.0,21.8678,21.8964,21.8678,21.8893,319500.0
2007-06-15 13:40:00,30.64,30.65,30.52,30.63,699500.0,21.8964,21.9035,21.8106,21.8893,699500.0
2007-06-15 13:45:00,30.64,30.66,30.63,30.64,428800.0,21.8964,21.9107,21.8893,21.8964,428800.0
2007-06-15 13:50:00,30.64,30.65,30.62,30.64,421900.0,21.8964,21.9035,21.8821,21.8964,421900.0
2007-06-15 13:55:00,30.64,30.69,30.64,30.68,309300.0,21.8964,21.9321,21.8964,21.925,309300.0
2007-06-15 14:00:00,30.69,30.7,30.66,30.66,475400.0,21.9321,21.9393,21.9107,21.9107,475400.0
2007-06-15 14:05:00,30.66,30.67,30.6,30.6,367700.0,21.9107,21.9178,21.8678,21.8678,367700.0
2007-06-15 14:10:00,30.6,30.63,30.59,30.62,733100.0,21.8678,21.8893,21.8607,21.8821,733100.0
2007-06-15 14:15:00,30.62,30.63,30.57,30.63,442400.0,21.8821,21.8893,21.8464,21.8893,442400.0
2007-06-15 14:20:00,30.62,30.63,30.59,30.59,455600.0,21.8821,21.8893,21.8607,21.8607,455600.0
2007-06-15 14:25:00,30.6,30.6,30.57,30.59,360200.0,21.8678,21.8678,21.8464,21.8607,360200.0
2007-06-15 14:30:00,30.59,30.6,30.57,30.57,402400.0,21.8607,21.8678,21.8464,21.8464,402400.0
2007-06-15 14:35:00,30.57,30.58,30.56,30.57,396400.0,21.8464,21.8535,21.8392,21.8464,396400.0
2007-06-15 14:40:00,30.56,30.59,30.55,30.58,623600.0,21.8392,21.8607,21.8321,21.8535,623600.0
2007-06-15 14:45:00,30.57,30.61,30.55,30.59,693300.0,21.8464,21.875,21.8321,21.8607,693300.0
2007-06-15 14:50:00,30.59,30.6,30.56,30.59,552500.0,21.8607,21.8678,21.8392,21.8607,552500.0
2007-06-15 14:55:00,30.58,30.62,30.57,30.6,951000.0,21.8535,21.8821,21.8464,21.8678,951000.0
2007-06-15 15:00:00,30.6,30.63,30.6,30.62,697500.0,21.8678,21.8893,21.8678,21.8821,697500.0
2007-06-15 15:05:00,30.62,30.62,30.6,30.6,233800.0,21.8821,21.8821,21.8678,21.8678,233800.0
2007-06-15 15:10:00,30.6,30.66,30.6,30.65,526200.0,21.8678,21.9107,21.8678,21.9035,526200.0
2007-06-15 15:15:00,30.65,30.68,30.64,30.64,553100.0,21.9035,21.925,21.8964,21.8964,553100.0
2007-06-15 15:20:00,30.64,30.67,30.63,30.66,664100.0,21.8964,21.9178,21.8893,21.9107,664100.0
2007-06-15 15:25:00,30.67,30.67,30.6,30.61,624500.0,21.9178,21.9178,21.8678,21.875,624500.0
2007-06-15 15:30:00,30.6,30.63,30.6,30.61,854500.0,21.8678,21.8893,21.8678,21.875,854500.0
2007-06-15 15:35:00,30.6,30.61,30.57,30.58,774600.0,21.8678,21.875,21.8464,21.8535,774600.0
2007-06-15 15:40:00,30.58,30.58,30.51,30.51,1535000.0,21.8535,21.8535,21.8035,21.8035,1535000.0
2007-06-15 15:45:00,30.51,30.54,30.48,30.49,1904000.0,21.8035,21.8249,21.7821,21.7892,1904000.0
2007-06-15 15:50:00,30.49,30.63,30.45,30.53,8035100.0,21.7892,21.8893,21.7606,21.8178,8035100.0
2007-06-15 15:55:00,30.53,30.55,30.49,30.49,3563800.0,21.8178,21.8321,21.7892,21.7892,3563800.0
2007-06-18 09:30:00,30.69,30.71,30.61,30.68,1314100.0,21.9321,21.9464,21.875,21.925,1314100.0
2007-06-18 09:35:00,30.68,30.69,30.6,30.6,654900.0,21.925,21.9321,21.8678,21.8678,654900.0
2007-06-18 09:40:00,30.61,30.67,30.59,30.66,505400.0,21.875,21.9178,21.8607,21.9107,505400.0
2007-06-18 09:45:00,30.66,30.68,30.63,30.65,453600.0,21.9107,21.925,21.8893,21.9035,453600.0
2007-06-18 09:50:00,30.65,30.69,30.65,30.69,472200.0,21.9035,21.9321,21.9035,21.9321,472200.0
2007-06-18 09:55:00,30.69,30.72,30.66,30.71,632200.0,21.9321,21.9536,21.9107,21.9464,632200.0
2007-06-18 10:00:00,30.71,30.71,30.58,30.59,1466900.0,21.9464,21.9464,21.8535,21.8607,1466900.0
2007-06-18 10:05:00,30.59,30.6,30.56,30.56,1002600.0,21.8607,21.8678,21.8392,21.8392,1002600.0
2007-06-18 10:10:00,30.57,30.57,30.56,30.57,314100.0,21.8464,21.8464,21.8392,21.8464,314100.0
2007-06-18 10:15:00,30.56,30.59,30.53,30.53,959600.0,21.8392,21.8607,21.8178,21.8178,959600.0
2007-06-18 10:20:00,30.53,30.53,30.44,30.48,2433500.0,21.8178,21.8178,21.7535,21.7821,2433500.0
2007-06-18 10:25:00,30.47,30.51,30.42,30.45,1281900.0,21.7749,21.8035,21.7392,21.7606,1281900.0
2007-06-18 10:30:00,30.44,30.49,30.44,30.48,574100.0,21.7535,21.7892,21.7535,21.7821,574100.0
2007-06-18 10:35:00,30.49,30.52,30.47,30.48,903100.0,21.7892,21.8106,21.7749,21.7821,903100.0
2007-06-18 10:40:00,30.47,30.5,30.47,30.5,401700.0,21.7749,21.7963,21.7749,21.7963,401700.0
2007-06-18 10:45:00,30.5,30.54,30.47,30.47,675000.0,21.7963,21.8249,21.7749,21.7749,675000.0
2007-06-18 10:50:00,30.47,30.48,30.45,30.47,1028500.0,21.7749,21.7821,21.7606,21.7749,1028500.0
2007-06-18 10:55:00,30.47,30.51,30.47,30.48,313300.0,21.7749,21.8035,21.7749,21.7821,313300.0
2007-06-18 11:00:00,30.49,30.5,30.47,30.48,185900.0,21.7892,21.7963,21.7749,21.7821,185900.0
2007-06-18 11:05:00,30.48,30.53,30.47,30.53,322600.0,21.7821,21.8178,21.7749,21.8178,322600.0
2007-06-18 11:10:00,30.52,30.55,30.52,30.55,680500.0,21.8106,21.8321,21.8106,21.8321,680500.0
2007-06-18 11:15:00,30.55,30.57,30.54,30.54,339800.0,21.8321,21.8464,21.8249,21.8249,339800.0
2007-06-18 11:20:00,30.55,30.56,30.52,30.52,168500.0,21.8321,21.8392,21.8106,21.8106,168500.0
2007-06-18 11:25:00,30.53,30.54,30.52,30.53,172800.0,21.8178,21.8249,21.8106,21.8178,172800.0
2007-06-18 11:30:00,30.53,30.54,30.51,30.51,130000.0,21.8178,21.8249,21.8035,21.8035,130000.0
2007-06-18 11:35:00,30.52,30.52,30.51,30.51,121800.0,21.8106,21.8106,21.8035,21.8035,121800.0
2007-06-18 11:40:00,30.51,30.57,30.51,30.55,381500.0,21.8035,21.8464,21.8035,21.8321,381500.0
2007-06-18 11:45:00,30.56,30.56,30.53,30.54,128100.0,21.8392,21.8392,21.8178,21.8249,128100.0
2007-06-18 11:50:00,30.54,30.57,30.53,30.57,329600.0,21.8249,21.8464,21.8178,21.8464,329600.0
2007-06-18 11:55:00,30.56,30.57,30.56,30.57,205500.0,21.8392,21.8464,21.8392,21.8464,205500.0
2007-06-18 12:00:00,30.56,30.57,30.54,30.55,141600.0,21.8392,21.8464,21.8249,21.8321,141600.0
2007-06-18 12:05:00,30.54,30.58,30.54,30.57,199700.0,21.8249,21.8535,21.8249,21.8464,199700.0
2007-06-18 12:10:00,30.57,30.58,30.55,30.56,225100.0,21.8464,21.8535,21.8321,21.8392,225100.0
2007-06-18 12:15:00,30.56,30.58,30.55,30.55,204300.0,21.8392,21.8535,21.8321,21.8321,204300.0
2007-06-18 12:20:00,30.55,30.56,30.54,30.54,107300.0,21.8321,21.8392,21.8249,21.8249,107300.0
2007-06-18 12:25:00,30.54,30.56,30.52,30.56,541700.0,21.8249,21.8392,21.8106,21.8392,541700.0
2007-06-18 12:30:00,30.56,30.6,30.55,30.6,268700.0,21.8392,21.8678,21.8321,21.8678,268700.0
2007-06-18 12:35:00,30.6,30.6,30.59,30.59,207000.0,21.8678,21.8678,21.8607,21.8607,207000.0
2007-06-18 12:40:00,30.6,30.63,30.56,30.61,1071100.0,21.8678,21.8893,21.8392,21.875,1071100.0
2007-06-18 12:45:00,30.61,30.64,30.61,30.64,260000.0,21.875,21.8964,21.875,21.8964,260000.0
2007-06-18 12:50:00,30.63,30.65,30.62,30.62,589100.0,21.8893,21.9035,21.8821,21.8821,589100.0
2007-06-18 12:55:00,30.63,30.65,30.61,30.63,411700.0,21.8893,21.9035,21.875,21.8893,411700.0
2007-06-18 13:00:00,30.64,30.64,30.58,30.58,362200.0,21.8964,21.8964,21.8535,21.8535,362200.0
2007-06-18 13:05:00,30.58,30.61,30.57,30.61,278700.0,21.8535,21.875,21.8464,21.875,278700.0
2007-06-18 13:10:00,30.61,30.61,30.59,30.59,302100.0,21.875,21.875,21.8607,21.8607,302100.0
2007-06-18 13:15:00,30.59,30.62,30.59,30.6,222700.0,21.8607,21.8821,21.8607,21.8678,222700.0
2007-06-18 13:20:00,30.6,30.61,30.57,30.59,394900.0,21.8678,21.875,21.8464,21.8607,394900.0
2007-06-18 13:25:00,30.59,30.59,30.55,30.56,347300.0,21.8607,21.8607,21.8321,21.8392,347300.0
2007-06-18 13:30:00,30.56,30.59,30.55,30.57,386900.0,21.8392,21.8607,21.8321,21.8464,386900.0
2007-06-18 13:35:00,30.57,30.6,30.56,30.57,878000.0,21.8464,21.8678,21.8392,21.8464,878000.0
2007-06-18 13:40:00,30.58,30.58,30.53,30.54,516700.0,21.8535,21.8535,21.8178,21.8249,516700.0
2007-06-18 13:45:00,30.54,30.55,30.51,30.54,462800.0,21.8249,21.8321,21.8035,21.8249,462800.0
2007-06-18 13:50:00,30.55,30.55,30.51,30.54,351600.0,21.8321,21.8321,21.8035,21.8249,351600.0
2007-06-18 13:55:00,30.54,30.58,30.54,30.58,411400.0,21.8249,21.8535,21.8249,21.8535,411400.0
2007-06-18 14:00:00,30.59,30.59,30.53,30.53,300900.0,21.8607,21.8607,21.8178,21.8178,300900.0
2007-06-18 14:05:00,30.53,30.56,30.52,30.53,423000.0,21.8178,21.8392,21.8106,21.8178,423000.0
2007-06-18 14:10:00,30.52,30.55,30.52,30.54,215400.0,21.8106,21.8321,21.8106,21.8249,215400.0
2007-06-18 14:15:00,30.54,30.54,30.52,30.54,222900.0,21.8249,21.8249,21.8106,21.8249,222900.0
2007-06-18 14:20:00,30.53,30.55,30.53,30.55,128300.0,21.8178,21.8321,21.8178,21.8321,128300.0
2007-06-18 14:25:00,30.55,30.56,30.52,30.55,271400.0,21.8321,21.8392,21.8106,21.8321,271400.0
2007-06-18 14:30:00,30.56,30.57,30.55,30.55,146100.0,21.8392,21.8464,21.8321,21.8321,146100.0
2007-06-18 14:35:00,30.55,30.56,30.55,30.55,90200.0,21.8321,21.8392,21.8321,21.8321,90200.0
2007-06-18 14:40:00,30.56,30.56,30.5,30.54,423500.0,21.8392,21.8392,21.7963,21.8249,423500.0
2007-06-18 14:45:00,30.53,30.55,30.53,30.54,145300.0,21.8178,21.8321,21.8178,21.8249,145300.0
2007-06-18 14:50:00,30.55,30.55,30.52,30.53,348300.0,21.8321,21.8321,21.8106,21.8178,348300.0
2007-06-18 14:55:00,30.52,30.53,30.49,30.52,595600.0,21.8106,21.8178,21.7892,21.8106,595600.0
2007-06-18 15:00:00,30.52,30.54,30.49,30.53,413200.0,21.8106,21.8249,21.7892,21.8178,413200.0
2007-06-18 15:05:00,30.54,30.58,30.53,30.56,367300.0,21.8249,21.8535,21.8178,21.8392,367300.0
2007-06-18 15:10:00,30.57,30.58,30.54,30.55,286100.0,21.8464,21.8535,21.8249,21.8321,286100.0
2007-06-18 15:15:00,30.54,30.55,30.52,30.53,218300.0,21.8249,21.8321,21.8106,21.8178,218300.0
2007-06-18 15:20:00,30.53,30.55,30.51,30.54,396800.0,21.8178,21.8321,21.8035,21.8249,396800.0
2007-06-18 15:25:00,30.55,30.58,30.54,30.55,380400.0,21.8321,21.8535,21.8249,21.8321,380400.0
2007-06-18 15:30:00,30.55,30.56,30.53,30.53,220500.0,21.8321,21.8392,21.8178,21.8178,220500.0
2007-06-18 15:35:00,30.53,30.56,30.53,30.54,908900.0,21.8178,21.8392,21.8178,21.8249,908900.0
2007-06-18 15:40:00,30.55,30.55,30.51,30.54,980300.0,21.8321,21.8321,21.8035,21.8249,980300.0
2007-06-18 15:45:00,30.53,30.54,30.49,30.5,600400.0,21.8178,21.8249,21.7892,21.7963,600400.0
2007-06-18 15:50:00,30.5,30.55,30.48,30.52,5576000.0,21.7963,21.8321,21.7821,21.8106,5576000.0
2007-06-18 15:55:00,30.52,30.54,30.51,30.51,823200.0,21.8106,21.8249,21.8035,21.8035,823200.0
2007-06-19 09:30:00,30.54,30.54,30.41,30.5,1285100.0,21.8249,21.8249,21.732,21.7963,1285100.0
2007-06-19 09:35:00,30.49,30.54,30.46,30.51,506300.0,21.7892,21.8249,21.7678,21.8035,506300.0
2007-06-19 09:40:00,30.51,30.53,30.41,30.49,272300.0,21.8035,21.8178,21.732,21.7892,272300.0
2007-06-19 09:45:00,30.49,30.52,30.48,30.48,299300.0,21.7892,21.8106,21.7821,21.7821,299300.0
2007-06-19 09:50:00,30.49,30.5,30.42,30.45,658800.0,21.7892,21.7963,21.7392,21.7606,658800.0
2007-06-19 09:55:00,30.44,30.48,30.43,30.48,371700.0,21.7535,21.7821,21.7463,21.7821,371700.0
2007-06-19 10:00:00,30.47,30.48,30.42,30.43,386800.0,21.7749,21.7821,21.7392,21.7463,386800.0
2007-06-19 10:05:00,30.43,30.47,30.41,30.43,638500.0,21.7463,21.7749,21.732,21.7463,638500.0
2007-06-19 10:10:00,30.41,30.44,30.38,30.39,605500.0,21.732,21.7535,21.7106,21.7177,605500.0
2007-06-19 10:15:00,30.39,30.41,30.38,30.39,365500.0,21.7177,21.732,21.7106,21.7177,365500.0
2007-06-19 10:20:00,30.39,30.44,30.39,30.43,1047700.0,21.7177,21.7535,21.7177,21.7463,1047700.0
2007-06-19 10:25:00,30.42,30.43,30.39,30.42,393900.0,21.7392,21.7463,21.7177,21.7392,393900.0
2007-06-19 10:30:00,30.41,30.51,30.41,30.51,864700.0,21.732,21.8035,21.732,21.8035,864700.0
2007-06-19 10:35:00,30.51,30.52,30.45,30.49,661800.0,21.8035,21.8106,21.7606,21.7892,661800.0
2007-06-19 10:40:00,30.49,30.5,30.46,30.46,460800.0,21.7892,21.7963,21.7678,21.7678,460800.0
2007-06-19 10:45:00,30.47,30.48,30.44,30.46,376400.0,21.7749,21.7821,21.7535,21.7678,376400.0
2007-06-19 10:50:00,30.47,30.51,30.44,30.44,645600.0,21.7749,21.8035,21.7535,21.7535,645600.0
2007-06-19 10:55:00,30.45,30.47,30.44,30.45,427300.0,21.7606,21.7749,21.7535,21.7606,427300.0
2007-06-19 11:00:00,30.45,30.46,30.41,30.41,267100.0,21.7606,21.7678,21.732,21.732,267100.0
2007-06-19 11:05:00,30.41,30.42,30.4,30.41,449500.0,21.732,21.7392,21.7249,21.732,449500.0
2007-06-19 11:10:00,30.41,30.44,30.41,30.43,287500.0,21.732,21.7535,21.732,21.7463,287500.0
2007-06-19 11:15:00,30.42,30.45,30.4,30.44,411200.0,21.7392,21.7606,21.7249,21.7535,411200.0
2007-06-19 11:20:00,30.44,30.47,30.43,30.46,310700.0,21.7535,21.7749,21.7463,21.7678,310700.0
2007-06-19 11:25:00,30.46,30.47,30.41,30.42,921100.0,21.7678,21.7749,21.732,21.7392,921100.0
2007-06-19 11:30:00,30.43,30.48,30.42,30.47,671300.0,21.7463,21.7821,21.7392,21.7749,671300.0
2007-06-19 11:35:00,30.47,30.48,30.47,30.47,178100.0,21.7749,21.7821,21.7749,21.7749,178100.0
2007-06-19 11:40:00,30.47,30.48,30.47,30.47,166800.0,21.7749,21.7821,21.7749,21.7749,166800.0
2007-06-19 11:45:00,30.47,30.48,30.47,30.47,128200.0,21.7749,21.7821,21.7749,21.7749,128200.0
2007-06-19 11:50:00,30.47,30.49,30.47,30.47,332500.0,21.7749,21.7892,21.7749,21.7749,332500.0
2007-06-19 11:55:00,30.47,30.48,30.43,30.47,512200.0,21.7749,21.7821,21.7463,21.7749,512200.0
2007-06-19 12:00:00,30.47,30.54,30.46,30.52,625100.0,21.7749,21.8249,21.7678,21.8106,625100.0
2007-06-19 12:05:00,30.53,30.57,30.52,30.54,475000.0,21.8178,21.8464,21.8106,21.8249,475000.0
2007-06-19 12:10:00,30.54,30.57,30.51,30.55,562800.0,21.8249,21.8464,21.8035,21.8321,562800.0
2007-06-19 12:15:00,30.55,30.57,30.51,30.51,436400.0,21.8321,21.8464,21.8035,21.8035,436400.0
2007-06-19 12:20:00,30.5,30.54,30.49,30.5,477900.0,21.7963,21.8249,21.7892,21.7963,477900.0
2007-06-19 12:25:00,30.51,30.51,30.46,30.47,262000.0,21.8035,21.8035,21.7678,21.7749,262000.0
2007-06-19 12:30:00,30.46,30.49,30.44,30.45,1141400.0,21.7678,21.7892,21.7535,21.7606,1141400.0
2007-06-19 12:35:00,30.46,30.5,30.45,30.49,304400.0,21.7678,21.7963,21.7606,21.7892,304400.0
2007-06-19 12:40:00,30.49,30.5,30.47,30.48,150100.0,21.7892,21.7963,21.7749,21.7821,150100.0
2007-06-19 12:45:00,30.48,30.54,30.47,30.54,300200.0,21.7821,21.8249,21.7749,21.8249,300200.0
2007-06-19 12:50:00,30.54,30.59,30.53,30.56,511500.0,21.8249,21.8607,21.8178,21.8392,511500.0
2007-06-19 12:55:00,30.56,30.57,30.53,30.56,333700.0,21.8392,21.8464,21.8178,21.8392,333700.0
2007-06-19 13:00:00,30.56,30.57,30.53,30.54,241900.0,21.8392,21.8464,21.8178,21.8249,241900.0
2007-06-19 13:05:00,30.53,30.56,30.53,30.54,214400.0,21.8178,21.8392,21.8178,21.8249,214400.0
2007-06-19 13:10:00,30.54,30.56,30.5,30.56,427500.0,21.8249,21.8392,21.7963,21.8392,427500.0
2007-06-19 13:15:00,30.57,30.59,30.56,30.58,301400.0,21.8464,21.8607,21.8392,21.8535,301400.0
2007-06-19 13:20:00,30.59,30.66,30.57,30.58,582300.0,21.8607,21.9107,21.8464,21.8535,582300.0
2007-06-19 13:25:00,30.58,30.61,30.54,30.54,390100.0,21.8535,21.875,21.8249,21.8249,390100.0
2007-06-19 13:30:00,30.55,30.55,30.52,30.53,687600.0,21.8321,21.8321,21.8106,21.8178,687600.0
2007-06-19 13:35:00,30.54,30.57,30.51,30.53,489100.0,21.8249,21.8464,21.8035,21.8178,489100.0
2007-06-19 13:40:00,30.53,30.57,30.53,30.56,265600.0,21.8178,21.8464,21.8178,21.8392,265600.0
2007-06-19 13:45:00,30.56,30.57,30.52,30.54,144000.0,21.8392,21.8464,21.8106,21.8249,144000.0
2007-06-19 13:50:00,30.54,30.55,30.48,30.51,202100.0,21.8249,21.8321,21.7821,21.8035,202100.0
2007-06-19 13:55:00,30.5,30.53,30.49,30.53,290100.0,21.7963,21.8178,21.7892,21.8178,290100.0
2007-06-19 14:00:00,30.52,30.55,30.47,30.47,211300.0,21.8106,21.8321,21.7749,21.7749,211300.0
2007-06-19 14:05:00,30.48,30.49,30.44,30.46,317900.0,21.7821,21.7892,21.7535,21.7678,317900.0
2007-06-19 14:10:00,30.47,30.49,30.45,30.48,336900.0,21.7749,21.7892,21.7606,21.7821,336900.0
2007-06-19 14:15:00,30.47,30.5,30.46,30.46,194600.0,21.7749,21.7963,21.7678,21.7678,194600.0
2007-06-19 14:20:00,30.46,30.46,30.42,30.43,258900.0,21.7678,21.7678,21.7392,21.7463,258900.0
2007-06-19 14:25:00,30.44,30.5,30.44,30.49,905900.0,21.7535,21.7963,21.7535,21.7892,905900.0
2007-06-19 14:30:00,30.49,30.49,30.44,30.47,258800.0,21.7892,21.7892,21.7535,21.7749,258800.0
2007-06-19 14:35:00,30.47,30.5,30.46,30.47,310300.0,21.7749,21.7963,21.7678,21.7749,310300.0
2007-06-19 14:40:00,30.48,30.51,30.47,30.51,887600.0,21.7821,21.8035,21.7749,21.8035,887600.0
2007-06-19 14:45:00,30.5,30.52,30.43,30.48,1060500.0,21.7963,21.8106,21.7463,21.7821,1060500.0
2007-06-19 14:50:00,30.48,30.48,30.45,30.48,487100.0,21.7821,21.7821,21.7606,21.7821,487100.0
2007-06-19 14:55:00,30.48,30.49,30.47,30.47,184900.0,21.7821,21.7892,21.7749,21.7749,184900.0
2007-06-19 15:00:00,30.48,30.48,30.45,30.47,296400.0,21.7821,21.7821,21.7606,21.7749,296400.0
2007-06-19 15:05:00,30.47,30.49,30.44,30.49,839000.0,21.7749,21.7892,21.7535,21.7892,839000.0
2007-06-19 15:10:00,30.49,30.49,30.46,30.48,613200.0,21.7892,21.7892,21.7678,21.7821,613200.0
2007-06-19 15:15:00,30.48,30.48,30.47,30.47,191800.0,21.7821,21.7821,21.7749,21.7749,191800.0
2007-06-19 15:20:00,30.48,30.48,30.45,30.48,483300.0,21.7821,21.7821,21.7606,21.7821,483300.0
2007-06-19 15:25:00,30.47,30.48,30.46,30.47,247500.0,21.7749,21.7821,21.7678,21.7749,247500.0
2007-06-19 15:30:00,30.47,30.47,30.44,30.47,508100.0,21.7749,21.7749,21.7535,21.7749,508100.0
2007-06-19 15:35:00,30.47,30.49,30.46,30.49,1194800.0,21.7749,21.7892,21.7678,21.7892,1194800.0
2007-06-19 15:40:00,30.49,30.51,30.48,30.49,1031900.0,21.7892,21.8035,21.7821,21.7892,1031900.0
2007-06-19 15:45:00,30.5,30.5,30.47,30.48,415800.0,21.7963,21.7963,21.7749,21.7821,415800.0
2007-06-19 15:50:00,30.49,30.5,30.44,30.46,2477100.0,21.7892,21.7963,21.7535,21.7678,2477100.0
2007-06-19 15:55:00,30.46,30.47,30.42,30.46,986500.0,21.7678,21.7749,21.7392,21.7678,986500.0
2007-06-20 09:30:00,30.44,30.51,30.4,30.42,1173300.0,21.7535,21.8035,21.7249,21.7392,1173300.0
2007-06-20 09:35:00,30.42,30.42,30.38,30.38,541500.0,21.7392,21.7392,21.7106,21.7106,541500.0
2007-06-20 09:40:00,30.38,30.47,30.38,30.44,1040700.0,21.7106,21.7749,21.7106,21.7535,1040700.0
2007-06-20 09:45:00,30.44,30.44,30.4,30.41,575600.0,21.7535,21.7535,21.7249,21.732,575600.0
2007-06-20 09:50:00,30.4,30.41,30.34,30.37,676200.0,21.7249,21.732,21.682,21.7034,676200.0
2007-06-20 09:55:00,30.37,30.38,30.34,30.34,318100.0,21.7034,21.7106,21.682,21.682,318100.0
2007-06-20 10:00:00,30.34,30.35,30.21,30.21,1037000.0,21.682,21.6892,21.5891,21.5891,1037000.0
2007-06-20 10:05:00,30.21,30.28,30.2,30.28,754900.0,21.5891,21.6391,21.582,21.6391,754900.0
2007-06-20 10:10:00,30.27,30.28,30.25,30.26,355400.0,21.632,21.6391,21.6177,21.6248,355400.0
2007-06-20 10:15:00,30.27,30.3,30.25,30.28,558500.0,21.632,21.6534,21.6177,21.6391,558500.0
2007-06-20 10:20:00,30.27,30.28,30.24,30.25,410700.0,21.632,21.6391,21.6105,21.6177,410700.0
2007-06-20 10:25:00,30.25,30.29,30.25,30.27,306600.0,21.6177,21.6463,21.6177,21.632,306600.0
2007-06-20 10:30:00,30.27,30.35,30.27,30.35,1153000.0,21.632,21.6892,21.632,21.6892,1153000.0
2007-06-20 10:35:00,30.35,30.37,30.33,30.35,408600.0,21.6892,21.7034,21.6749,21.6892,408600.0
2007-06-20 10:40:00,30.35,30.4,30.35,30.39,407100.0,21.6892,21.7249,21.6892,21.7177,407100.0
2007-06-20 10:45:00,30.4,30.41,30.36,30.37,367100.0,21.7249,21.732,21.6963,21.7034,367100.0
2007-06-20 10:50:00,30.37,30.38,30.33,30.35,546700.0,21.7034,21.7106,21.6749,21.6892,546700.0
2007-06-20 10:55:00,30.36,30.39,30.32,30.36,466400.0,21.6963,21.7177,21.6677,21.6963,466400.0
2007-06-20 11:00:00,30.36,30.38,30.35,30.37,451100.0,21.6963,21.7106,21.6892,21.7034,451100.0
2007-06-20 11:05:00,30.37,30.38,30.35,30.35,169300.0,21.7034,21.7106,21.6892,21.6892,169300.0
2007-06-20 11:10:00,30.35,30.37,30.33,30.35,282200.0,21.6892,21.7034,21.6749,21.6892,282200.0
2007-06-20 11:15:00,30.35,30.38,30.35,30.36,259400.0,21.6892,21.7106,21.6892,21.6963,259400.0
2007-06-20 11:20:00,30.36,30.37,30.36,30.36,337100.0,21.6963,21.7034,21.6963,21.6963,337100.0
2007-06-20 11:25:00,30.36,30.36,30.33,30.33,199900.0,21.6963,21.6963,21.6749,21.6749,199900.0
2007-06-20 11:30:00,30.33,30.35,30.32,30.32,897300.0,21.6749,21.6892,21.6677,21.6677,897300.0
2007-06-20 11:35:00,30.33,30.33,30.25,30.27,635600.0,21.6749,21.6749,21.6177,21.632,635600.0
2007-06-20 11:40:00,30.27,30.28,30.24,30.25,425500.0,21.632,21.6391,21.6105,21.6177,425500.0
2007-06-20 11:45:00,30.25,30.3,30.25,30.28,264500.0,21.6177,21.6534,21.6177,21.6391,264500.0
2007-06-20 11:50:00,30.29,30.29,30.25,30.29,239100.0,21.6463,21.6463,21.6177,21.6463,239100.0
2007-06-20 11:55:00,30.28,30.29,30.23,30.26,413100.0,21.6391,21.6463,21.6034,21.6248,413100.0
2007-06-20 12:00:00,30.25,30.27,30.2,30.21,346800.0,21.6177,21.632,21.582,21.5891,346800.0
2007-06-20 12:05:00,30.21,30.25,30.2,30.21,452300.0,21.5891,21.6177,21.582,21.5891,452300.0
2007-06-20 12:10:00,30.21,30.25,30.21,30.25,128400.0,21.5891,21.6177,21.5891,21.6177,128400.0
2007-06-20 12:15:00,30.24,30.28,30.24,30.27,431100.0,21.6105,21.6391,21.6105,21.632,431100.0
2007-06-20 12:20:00,30.28,30.31,30.27,30.3,391800.0,21.6391,21.6606,21.632,21.6534,391800.0
2007-06-20 12:25:00,30.3,30.33,30.3,30.33,265900.0,21.6534,21.6749,21.6534,21.6749,265900.0
2007-06-20 12:30:00,30.32,30.34,30.32,30.34,149700.0,21.6677,21.682,21.6677,21.682,149700.0
2007-06-20 12:35:00,30.34,30.38,30.33,30.36,386400.0,21.682,21.7106,21.6749,21.6963,386400.0
2007-06-20 12:40:00,30.35,30.35,30.29,30.3,298000.0,21.6892,21.6892,21.6463,21.6534,298000.0
2007-06-20 12:45:00,30.29,30.31,30.27,30.28,283900.0,21.6463,21.6606,21.632,21.6391,283900.0
2007-06-20 12:50:00,30.29,30.29,30.25,30.25,170900.0,21.6463,21.6463,21.6177,21.6177,170900.0
2007-06-20 12:55:00,30.25,30.27,30.25,30.27,200700.0,21.6177,21.632,21.6177,21.632,200700.0
2007-06-20 13:00:00,30.26,30.27,30.23,30.25,368700.0,21.6248,21.632,21.6034,21.6177,368700.0
2007-06-20 13:05:00,30.24,30.25,30.2,30.2,388700.0,21.6105,21.6177,21.582,21.582,388700.0
2007-06-20 13:10:00,30.2,30.21,30.12,30.13,693800.0,21.582,21.5891,21.5248,21.5319,693800.0
2007-06-20 13:15:00,30.13,30.16,30.13,30.16,681100.0,21.5319,21.5534,21.5319,21.5534,681100.0
2007-06-20 13:20:00,30.15,30.19,30.13,30.15,492300.0,21.5462,21.5748,21.5319,21.5462,492300.0
2007-06-20 13:25:00,30.15,30.18,30.13,30.18,257800.0,21.5462,21.5677,21.5319,21.5677,257800.0
2007-06-20 13:30:00,30.18,30.24,30.16,30.19,914600.0,21.5677,21.6105,21.5534,21.5748,914600.0
2007-06-20 13:35:00,30.2,30.23,30.19,30.2,262200.0,21.582,21.6034,21.5748,21.582,262200.0
2007-06-20 13:40:00,30.21,30.24,30.2,30.24,321500.0,21.5891,21.6105,21.582,21.6105,321500.0
2007-06-20 13:45:00,30.24,30.27,30.23,30.27,314600.0,21.6105,21.632,21.6034,21.632,314600.0
2007-06-20 13:50:00,30.26,30.29,30.23,30.24,366800.0,21.6248,21.6463,21.6034,21.6105,366800.0
2007-06-20 13:55:00,30.23,30.24,30.2,30.21,213800.0,21.6034,21.6105,21.582,21.5891,213800.0
2007-06-20 14:00:00,30.21,30.21,30.19,30.2,297800.0,21.5891,21.5891,21.5748,21.582,297800.0
2007-06-20 14:05:00,30.21,30.26,30.19,30.26,341800.0,21.5891,21.6248,21.5748,21.6248,341800.0
2007-06-20 14:10:00,30.26,30.26,30.23,30.23,129600.0,21.6248,21.6248,21.6034,21.6034,129600.0
2007-06-20 14:15:00,30.24,30.26,30.23,30.23,296500.0,21.6105,21.6248,21.6034,21.6034,296500.0
2007-06-20 14:20:00,30.22,30.23,30.12,30.14,641600.0,21.5963,21.6034,21.5248,21.5391,641600.0
2007-06-20 14:25:00,30.14,30.17,30.12,30.15,556700.0,21.5391,21.5605,21.5248,21.5462,556700.0
2007-06-20 14:30:00,30.15,30.22,30.14,30.19,1034700.0,21.5462,21.5963,21.5391,21.5748,1034700.0
2007-06-20 14:35:00,30.18,30.19,30.11,30.14,506700.0,21.5677,21.5748,21.5176,21.5391,506700.0
2007-06-20 14:40:00,30.14,30.17,30.13,30.15,322300.0,21.5391,21.5605,21.5319,21.5462,322300.0
2007-06-20 14:45:00,30.14,30.22,30.13,30.19,567900.0,21.5391,21.5963,21.5319,21.5748,567900.0
2007-06-20 14:50:00,30.2,30.24,30.19,30.24,269100.0,21.582,21.6105,21.5748,21.6105,269100.0
2007-06-20 14:55:00,30.23,30.24,30.21,30.22,354300.0,21.6034,21.6105,21.5891,21.5963,354300.0
2007-06-20 15:00:00,30.22,30.23,30.13,30.16,595000.0,21.5963,21.6034,21.5319,21.5534,595000.0
2007-06-20 15:05:00,30.15,30.16,30.12,30.14,416700.0,21.5462,21.5534,21.5248,21.5391,416700.0
2007-06-20 15:10:00,30.14,30.16,30.1,30.11,440000.0,21.5391,21.5534,21.5105,21.5176,440000.0
2007-06-20 15:15:00,30.11,30.16,30.11,30.12,474200.0,21.5176,21.5534,21.5176,21.5248,474200.0
2007-06-20 15:20:00,30.12,30.13,30.08,30.1,476500.0,21.5248,21.5319,21.4962,21.5105,476500.0
2007-06-20 15:25:00,30.09,30.11,30.06,30.07,1194200.0,21.5033,21.5176,21.4819,21.4891,1194200.0
2007-06-20 15:30:00,30.07,30.09,30.06,30.07,766100.0,21.4891,21.5033,21.4819,21.4891,766100.0
2007-06-20 15:35:00,30.08,30.08,30.02,30.04,768300.0,21.4962,21.4962,21.4533,21.4676,768300.0
2007-06-20 15:40:00,30.04,30.08,30.02,30.06,1124700.0,21.4676,21.4962,21.4533,21.4819,1124700.0
2007-06-20 15:45:00,30.05,30.06,29.99,30.0,1595800.0,21.4748,21.4819,21.4319,21.439,1595800.0
2007-06-20 15:50:00,29.99,30.08,29.96,30.07,3330800.0,21.4319,21.4962,21.4104,21.4891,3330800.0
2007-06-20 15:55:00,30.07,30.07,30.01,30.05,2027500.0,21.4891,21.4891,21.4462,21.4748,2027500.0
2007-06-21 09:30:00,29.98,30.05,29.94,30.01,2263100.0,21.4247,21.4748,21.3962,21.4462,2263100.0
2007-06-21 09:35:00,30.0,30.03,29.96,29.99,999700.0,21.439,21.4605,21.4104,21.4319,999700.0
2007-06-21 09:40:00,29.99,30.0,29.98,30.0,567800.0,21.4319,21.439,21.4247,21.439,567800.0
2007-06-21 09:45:00,30.0,30.0,29.98,30.0,275300.0,21.439,21.439,21.4247,21.439,275300.0
2007-06-21 09:50:00,29.99,30.02,29.99,30.0,2100700.0,21.4319,21.4533,21.4319,21.439,2100700.0
2007-06-21 09:55:00,30.0,30.0,29.95,29.97,602600.0,21.439,21.439,21.4033,21.4176,602600.0
2007-06-21 10:00:00,29.97,29.98,29.93,29.95,781800.0,21.4176,21.4247,21.389,21.4033,781800.0
2007-06-21 10:05:00,29.95,29.98,29.91,29.94,545100.0,21.4033,21.4247,21.3747,21.3962,545100.0
2007-06-21 10:10:00,29.95,30.01,29.94,30.0,835300.0,21.4033,21.4462,21.3962,21.439,835300.0
2007-06-21 10:15:00,29.99,30.06,29.99,30.05,1310100.0,21.4319,21.4819,21.4319,21.4748,1310100.0
2007-06-21 10:20:00,30.05,30.1,29.99,30.06,1689800.0,21.4748,21.5105,21.4319,21.4819,1689800.0
2007-06-21 10:25:00,30.05,30.11,30.02,30.05,1106900.0,21.4748,21.5176,21.4533,21.4748,1106900.0
2007-06-21 10:30:00,30.05,30.07,29.96,29.97,1285000.0,21.4748,21.4891,21.4104,21.4176,1285000.0
2007-06-21 10:35:00,29.98,30.0,29.96,30.0,236100.0,21.4247,21.439,21.4104,21.439,236100.0
2007-06-21 10:40:00,30.0,30.07,29.99,30.06,373100.0,21.439,21.4891,21.4319,21.4819,373100.0
2007-06-21 10:45:00,30.07,30.09,30.03,30.06,739600.0,21.4891,21.5033,21.4605,21.4819,739600.0
2007-06-21 10:50:00,30.05,30.14,30.05,30.06,1123000.0,21.4748,21.5391,21.4748,21.4819,1123000.0
2007-06-21 10:55:00,30.06,30.08,30.04,30.04,523700.0,21.4819,21.4962,21.4676,21.4676,523700.0
2007-06-21 11:00:00,30.05,30.06,30.03,30.04,357200.0,21.4748,21.4819,21.4605,21.4676,357200.0
2007-06-21 11:05:00,30.04,30.05,29.99,29.99,370500.0,21.4676,21.4748,21.4319,21.4319,370500.0
2007-06-21 11:10:00,29.99,30.02,29.95,29.98,469500.0,21.4319,21.4533,21.4033,21.4247,469500.0
2007-06-21 11:15:00,29.97,30.0,29.97,30.0,304000.0,21.4176,21.439,21.4176,21.439,304000.0
2007-06-21 11:20:00,30.0,30.01,29.99,29.99,421400.0,21.439,21.4462,21.4319,21.4319,421400.0
2007-06-21 11:25:00,29.99,30.01,29.95,29.97,610800.0,21.4319,21.4462,21.4033,21.4176,610800.0
2007-06-21 11:30:00,29.96,30.01,29.94,29.97,834500.0,21.4104,21.4462,21.3962,21.4176,834500.0
2007-06-21 11:35:00,29.98,29.98,29.91,29.94,369400.0,21.4247,21.4247,21.3747,21.3962,369400.0
2007-06-21 11:40:00,29.94,29.96,29.93,29.96,328600.0,21.3962,21.4104,21.389,21.4104,328600.0
2007-06-21 11:45:00,29.96,29.98,29.96,29.97,130200.0,21.4104,21.4247,21.4104,21.4176,130200.0
2007-06-21 11:50:00,29.97,29.98,29.93,29.94,467700.0,21.4176,21.4247,21.389,21.3962,467700.0
2007-06-21 11:55:00,29.93,29.96,29.93,29.96,296800.0,21.389,21.4104,21.389,21.4104,296800.0
2007-06-21 12:00:00,29.95,30.04,29.95,30.03,792100.0,21.4033,21.4676,21.4033,21.4605,792100.0
2007-06-21 12:05:00,30.03,30.07,30.02,30.07,494800.0,21.4605,21.4891,21.4533,21.4891,494800.0
2007-06-21 12:10:00,30.06,30.09,30.03,30.04,422500.0,21.4819,21.5033,21.4605,21.4676,422500.0
2007-06-21 12:15:00,30.03,30.07,30.02,30.02,302900.0,21.4605,21.4891,21.4533,21.4533,302900.0
2007-06-21 12:20:00,30.02,30.03,29.99,30.03,429400.0,21.4533,21.4605,21.4319,21.4605,429400.0
2007-06-21 12:25:00,30.02,30.04,30.02,30.03,232600.0,21.4533,21.4676,21.4533,21.4605,232600.0
2007-06-21 12:30:00,30.03,30.03,29.97,30.01,389100.0,21.4605,21.4605,21.4176,21.4462,389100.0
2007-06-21 12:35:00,30.01,30.08,29.99,30.07,1012800.0,21.4462,21.4962,21.4319,21.4891,1012800.0
2007-06-21 12:40:00,30.08,30.09,30.05,30.08,279200.0,21.4962,21.5033,21.4748,21.4962,279200.0
2007-06-21 12:45:00,30.08,30.12,30.07,30.1,439200.0,21.4962,21.5248,21.4891,21.5105,439200.0
2007-06-21 12:50:00,30.11,30.14,30.06,30.06,505000.0,21.5176,21.5391,21.4819,21.4819,505000.0
2007-06-21 12:55:00,30.07,30.09,30.04,30.07,299300.0,21.4891,21.5033,21.4676,21.4891,299300.0
2007-06-21 13:00:00,30.06,30.11,30.06,30.09,418700.0,21.4819,21.5176,21.4819,21.5033,418700.0
2007-06-21 13:05:00,30.09,30.14,30.08,30.12,716800.0,21.5033,21.5391,21.4962,21.5248,716800.0
2007-06-21 13:10:00,30.13,30.13,30.06,30.06,733100.0,21.5319,21.5319,21.4819,21.4819,733100.0
2007-06-21 13:15:00,30.07,30.09,30.05,30.07,738400.0,21.4891,21.5033,21.4748,21.4891,738400.0
2007-06-21 13:20:00,30.06,30.07,30.05,30.06,266700.0,21.4819,21.4891,21.4748,21.4819,266700.0
2007-06-21 13:25:00,30.05,30.08,30.0,30.08,857000.0,21.4748,21.4962,21.439,21.4962,857000.0
2007-06-21 13:30:00,30.08,30.15,30.08,30.12,896600.0,21.4962,21.5462,21.4962,21.5248,896600.0
2007-06-21 13:35:00,30.12,30.14,30.09,30.09,611100.0,21.5248,21.5391,21.5033,21.5033,611100.0
2007-06-21 13:40:00,30.09,30.17,30.08,30.17,517800.0,21.5033,21.5605,21.4962,21.5605,517800.0
2007-06-21 13:45:00,30.17,30.18,30.15,30.17,514000.0,21.5605,21.5677,21.5462,21.5605,514000.0
2007-06-21 13:50:00,30.16,30.17,30.14,30.16,661000.0,21.5534,21.5605,21.5391,21.5534,661000.0
2007-06-21 13:55:00,30.16,30.24,30.15,30.23,541600.0,21.5534,21.6105,21.5462,21.6034,541600.0
2007-06-21 14:00:00,30.22,30.25,30.19,30.21,576800.0,21.5963,21.6177,21.5748,21.5891,576800.0
2007-06-21 14:05:00,30.2,30.21,30.15,30.15,648900.0,21.582,21.5891,21.5462,21.5462,648900.0
2007-06-21 14:10:00,30.15,30.22,30.15,30.22,447800.0,21.5462,21.5963,21.5462,21.5963,447800.0
2007-06-21 14:15:00,30.21,30.23,30.17,30.2,543500.0,21.5891,21.6034,21.5605,21.582,543500.0
2007-06-21 14:20:00,30.19,30.2,30.18,30.2,227800.0,21.5748,21.582,21.5677,21.582,227800.0
2007-06-21 14:25:00,30.2,30.21,30.18,30.18,635400.0,21.582,21.5891,21.5677,21.5677,635400.0
2007-06-21 14:30:00,30.18,30.18,30.11,30.13,730200.0,21.5677,21.5677,21.5176,21.5319,730200.0
2007-06-21 14:35:00,30.13,30.17,30.13,30.15,382900.0,21.5319,21.5605,21.5319,21.5462,382900.0
2007-06-21 14:40:00,30.16,30.23,30.15,30.22,639300.0,21.5534,21.6034,21.5462,21.5963,639300.0
2007-06-21 14:45:00,30.22,30.23,30.17,30.18,517400.0,21.5963,21.6034,21.5605,21.5677,517400.0
2007-06-21 14:50:00,30.17,30.25,30.17,30.21,666000.0,21.5605,21.6177,21.5605,21.5891,666000.0
2007-06-21 14:55:00,30.2,30.27,30.2,30.25,766600.0,21.582,21.632,21.582,21.6177,766600.0
2007-06-21 15:00:00,30.24,30.3,30.24,30.27,655500.0,21.6105,21.6534,21.6105,21.632,655500.0
2007-06-21 15:05:00,30.27,30.28,30.16,30.25,891300.0,21.632,21.6391,21.5534,21.6177,891300.0
2007-06-21 15:10:00,30.25,30.25,30.19,30.21,720500.0,21.6177,21.6177,21.5748,21.5891,720500.0
2007-06-21 15:15:00,30.21,30.29,30.21,30.26,570800.0,21.5891,21.6463,21.5891,21.6248,570800.0
2007-06-21 15:20:00,30.26,30.28,30.18,30.27,736600.0,21.6248,21.6391,21.5677,21.632,736600.0
2007-06-21 15:25:00,30.26,30.28,30.25,30.28,502500.0,21.6248,21.6391,21.6177,21.6391,502500.0
2007-06-21 15:30:00,30.27,30.3,30.25,30.26,524500.0,21.632,21.6534,21.6177,21.6248,524500.0
2007-06-21 15:35:00,30.26,30.3,30.18,30.3,1223600.0,21.6248,21.6534,21.5677,21.6534,1223600.0
2007-06-21 15:40:00,30.29,30.3,30.27,30.27,500300.0,21.6463,21.6534,21.632,21.632,500300.0
2007-06-21 15:45:00,30.27,30.28,30.21,30.22,593300.0,21.632,21.6391,21.5891,21.5963,593300.0
2007-06-21 15:50:00,30.21,30.29,30.17,30.24,2002400.0,21.5891,21.6463,21.5605,21.6105,2002400.0
2007-06-21 15:55:00,30.24,30.28,30.22,30.22,1421000.0,21.6105,21.6391,21.5963,21.5963,1421000.0
2007-06-22 09:30:00,30.0,30.1,29.96,30.02,1661600.0,21.439,21.5105,21.4104,21.4533,1661600.0
2007-06-22 09:35:00,30.02,30.1,30.01,30.06,829800.0,21.4533,21.5105,21.4462,21.4819,829800.0
2007-06-22 09:40:00,30.06,30.06,29.95,29.96,754500.0,21.4819,21.4819,21.4033,21.4104,754500.0
2007-06-22 09:45:00,29.96,29.98,29.91,29.98,826600.0,21.4104,21.4247,21.3747,21.4247,826600.0
2007-06-22 09:50:00,29.98,29.99,29.91,29.92,489800.0,21.4247,21.4319,21.3747,21.3819,489800.0
2007-06-22 09:55:00,29.92,29.95,29.86,29.92,791600.0,21.3819,21.4033,21.339,21.3819,791600.0
2007-06-22 10:00:00,29.91,29.92,29.81,29.85,960000.0,21.3747,21.3819,21.3033,21.3318,960000.0
2007-06-22 10:05:00,29.84,29.85,29.77,29.81,926900.0,21.3247,21.3318,21.2747,21.3033,926900.0
2007-06-22 10:10:00,29.82,29.82,29.77,29.78,706800.0,21.3104,21.3104,21.2747,21.2818,706800.0
2007-06-22 10:15:00,29.78,29.8,29.76,29.77,615900.0,21.2818,21.2961,21.2675,21.2747,615900.0
2007-06-22 10:20:00,29.77,29.91,29.76,29.87,1420200.0,21.2747,21.3747,21.2675,21.3461,1420200.0
2007-06-22 10:25:00,29.88,29.88,29.81,29.81,489000.0,21.3533,21.3533,21.3033,21.3033,489000.0
2007-06-22 10:30:00,29.82,29.83,29.77,29.79,707700.0,21.3104,21.3175,21.2747,21.289,707700.0
2007-06-22 10:35:00,29.79,29.85,29.79,29.84,455100.0,21.289,21.3318,21.289,21.3247,455100.0
2007-06-22 10:40:00,29.83,29.85,29.82,29.85,295600.0,21.3175,21.3318,21.3104,21.3318,295600.0
2007-06-22 10:45:00,29.85,29.91,29.84,29.87,537800.0,21.3318,21.3747,21.3247,21.3461,537800.0
2007-06-22 10:50:00,29.88,29.93,29.86,29.92,738900.0,21.3533,21.389,21.339,21.3819,738900.0
2007-06-22 10:55:00,29.91,29.94,29.89,29.9,450800.0,21.3747,21.3962,21.3604,21.3676,450800.0
2007-06-22 11:00:00,29.9,29.92,29.86,29.86,589700.0,21.3676,21.3819,21.339,21.339,589700.0
2007-06-22 11:05:00,29.86,29.89,29.86,29.89,345700.0,21.339,21.3604,21.339,21.3604,345700.0
2007-06-22 11:10:00,29.88,29.9,29.86,29.87,629600.0,21.3533,21.3676,21.339,21.3461,629600.0
2007-06-22 11:15:00,29.87,29.88,29.85,29.85,246100.0,21.3461,21.3533,21.3318,21.3318,246100.0
2007-06-22 11:20:00,29.85,29.85,29.82,29.84,492600.0,21.3318,21.3318,21.3104,21.3247,492600.0
2007-06-22 11:25:00,29.83,29.87,29.83,29.84,627800.0,21.3175,21.3461,21.3175,21.3247,627800.0
2007-06-22 11:30:00,29.83,29.86,29.83,29.84,397100.0,21.3175,21.339,21.3175,21.3247,397100.0
2007-06-22 11:35:00,29.84,29.85,29.81,29.82,494100.0,21.3247,21.3318,21.3033,21.3104,494100.0
2007-06-22 11:40:00,29.82,29.83,29.74,29.75,1208100.0,21.3104,21.3175,21.2532,21.2604,1208100.0
2007-06-22 11:45:00,29.75,29.77,29.69,29.72,1102800.0,21.2604,21.2747,21.2175,21.2389,1102800.0
2007-06-22 11:50:00,29.72,29.72,29.68,29.71,408200.0,21.2389,21.2389,21.2103,21.2318,408200.0
2007-06-22 11:55:00,29.71,29.77,29.69,29.75,687900.0,21.2318,21.2747,21.2175,21.2604,687900.0
2007-06-22 12:00:00,29.74,29.75,29.71,29.72,523500.0,21.2532,21.2604,21.2318,21.2389,523500.0
2007-06-22 12:05:00,29.72,29.72,29.66,29.67,667400.0,21.2389,21.2389,21.1961,21.2032,667400.0
2007-06-22 12:10:00,29.68,29.68,29.6,29.6,828200.0,21.2103,21.2103,21.1532,21.1532,828200.0
2007-06-22 12:15:00,29.61,29.64,29.54,29.56,1312900.0,21.1603,21.1818,21.1103,21.1246,1312900.0
2007-06-22 12:20:00,29.55,29.58,29.52,29.55,969700.0,21.1174,21.1389,21.096,21.1174,969700.0
2007-06-22 12:25:00,29.55,29.57,29.49,29.49,1173100.0,21.1174,21.1317,21.0746,21.0746,1173100.0
2007-06-22 12:30:00,29.5,29.53,29.46,29.51,1225900.0,21.0817,21.1032,21.0531,21.0889,1225900.0
2007-06-22 12:35:00,29.51,29.58,29.47,29.56,886200.0,21.0889,21.1389,21.0603,21.1246,886200.0
2007-06-22 12:40:00,29.55,29.59,29.52,29.58,667500.0,21.1174,21.146,21.096,21.1389,667500.0
2007-06-22 12:45:00,29.58,29.58,29.52,29.57,512800.0,21.1389,21.1389,21.096,21.1317,512800.0
2007-06-22 12:50:00,29.56,29.57,29.52,29.53,719500.0,21.1246,21.1317,21.096,21.1032,719500.0
2007-06-22 12:55:00,29.54,29.63,29.53,29.58,583600.0,21.1103,21.1746,21.1032,21.1389,583600.0
2007-06-22 13:00:00,29.57,29.58,29.5,29.5,670400.0,21.1317,21.1389,21.0817,21.0817,670400.0
2007-06-22 13:05:00,29.51,29.58,29.48,29.53,1099800.0,21.0889,21.1389,21.0674,21.1032,1099800.0
2007-06-22 13:10:00,29.54,29.59,29.51,29.55,585600.0,21.1103,21.146,21.0889,21.1174,585600.0
2007-06-22 13:15:00,29.56,29.6,29.55,29.59,515800.0,21.1246,21.1532,21.1174,21.146,515800.0
2007-06-22 13:20:00,29.58,29.66,29.58,29.64,748800.0,21.1389,21.1961,21.1389,21.1818,748800.0
2007-06-22 13:25:00,29.64,29.71,29.64,29.67,836300.0,21.1818,21.2318,21.1818,21.2032,836300.0
2007-06-22 13:30:00,29.68,29.7,29.64,29.64,415400.0,21.2103,21.2246,21.1818,21.1818,415400.0
2007-06-22 13:35:00,29.64,29.67,29.63,29.67,539000.0,21.1818,21.2032,21.1746,21.2032,539000.0
2007-06-22 13:40:00,29.67,29.67,29.57,29.57,935500.0,21.2032,21.2032,21.1317,21.1317,935500.0
2007-06-22 13:45:00,29.57,29.6,29.56,29.6,540600.0,21.1317,21.1532,21.1246,21.1532,540600.0
2007-06-22 13:50:00,29.6,29.65,29.57,29.58,476100.0,21.1532,21.1889,21.1317,21.1389,476100.0
2007-06-22 13:55:00,29.58,29.59,29.5,29.52,1084500.0,21.1389,21.146,21.0817,21.096,1084500.0
2007-06-22 14:00:00,29.52,29.53,29.5,29.53,1766200.0,21.096,21.1032,21.0817,21.1032,1766200.0
2007-06-22 14:05:00,29.53,29.54,29.5,29.54,591600.0,21.1032,21.1103,21.0817,21.1103,591600.0
2007-06-22 14:10:00,29.54,29.56,29.52,29.55,467200.0,21.1103,21.1246,21.096,21.1174,467200.0
2007-06-22 14:15:00,29.56,29.56,29.51,29.54,276300.0,21.1246,21.1246,21.0889,21.1103,276300.0
2007-06-22 14:20:00,29.53,29.55,29.51,29.52,345200.0,21.1032,21.1174,21.0889,21.096,345200.0
2007-06-22 14:25:00,29.52,29.55,29.51,29.53,527400.0,21.096,21.1174,21.0889,21.1032,527400.0
2007-06-22 14:30:00,29.52,29.57,29.52,29.53,868300.0,21.096,21.1317,21.096,21.1032,868300.0
2007-06-22 14:35:00,29.54,29.6,29.54,29.59,1061200.0,21.1103,21.1532,21.1103,21.146,1061200.0
2007-06-22 14:40:00,29.59,29.64,29.58,29.62,462100.0,21.146,21.1818,21.1389,21.1675,462100.0
2007-06-22 14:45:00,29.62,29.64,29.59,29.6,315300.0,21.1675,21.1818,21.146,21.1532,315300.0
2007-06-22 14:50:00,29.59,29.63,29.59,29.6,549500.0,21.146,21.1746,21.146,21.1532,549500.0
2007-06-22 14:55:00,29.6,29.6,29.57,29.58,296000.0,21.1532,21.1532,21.1317,21.1389,296000.0
2007-06-22 15:00:00,29.58,29.6,29.54,29.54,794300.0,21.1389,21.1532,21.1103,21.1103,794300.0
2007-06-22 15:05:00,29.55,29.62,29.52,29.56,1045100.0,21.1174,21.1675,21.096,21.1246,1045100.0
2007-06-22 15:10:00,29.57,29.57,29.55,29.55,276700.0,21.1317,21.1317,21.1174,21.1174,276700.0
2007-06-22 15:15:00,29.55,29.58,29.55,29.58,632100.0,21.1174,21.1389,21.1174,21.1389,632100.0
2007-06-22 15:20:00,29.58,29.59,29.55,29.56,699500.0,21.1389,21.146,21.1174,21.1246,699500.0
2007-06-22 15:25:00,29.57,29.57,29.48,29.48,780000.0,21.1317,21.1317,21.0674,21.0674,780000.0
2007-06-22 15:30:00,29.48,29.53,29.48,29.51,764600.0,21.0674,21.1032,21.0674,21.0889,764600.0
2007-06-22 15:35:00,29.5,29.52,29.46,29.5,922400.0,21.0817,21.096,21.0531,21.0817,922400.0
2007-06-22 15:40:00,29.5,29.5,29.45,29.46,1518900.0,21.0817,21.0817,21.046,21.0531,1518900.0
2007-06-22 15:45:00,29.47,29.54,29.45,29.54,1497900.0,21.0603,21.1103,21.046,21.1103,1497900.0
2007-06-22 15:50:00,29.54,29.57,29.52,29.56,3894200.0,21.1103,21.1317,21.096,21.1246,3894200.0
2007-06-22 15:55:00,29.56,29.57,29.49,29.52,2447200.0,21.1246,21.1317,21.0746,21.096,2447200.0
2007-06-25 09:30:00,29.47,29.55,29.46,29.51,1836000.0,21.0603,21.1174,21.0531,21.0889,1836000.0
2007-06-25 09:35:00,29.52,29.53,29.44,29.45,793800.0,21.096,21.1032,21.0388,21.046,793800.0
2007-06-25 09:40:00,29.46,29.47,29.38,29.39,943400.0,21.0531,21.0603,20.996,21.0031,943400.0
2007-06-25 09:45:00,29.4,29.45,29.38,29.41,556800.0,21.0103,21.046,20.996,21.0174,556800.0
2007-06-25 09:50:00,29.41,29.45,29.38,29.44,813300.0,21.0174,21.046,20.996,21.0388,813300.0
2007-06-25 09:55:00,29.43,29.51,29.43,29.47,959500.0,21.0317,21.0889,21.0317,21.0603,959500.0
2007-06-25 10:00:00,29.47,29.5,29.45,29.5,773400.0,21.0603,21.0817,21.046,21.0817,773400.0
2007-06-25 10:05:00,29.5,29.51,29.46,29.5,515400.0,21.0817,21.0889,21.0531,21.0817,515400.0
2007-06-25 10:10:00,29.5,29.59,29.5,29.58,1183500.0,21.0817,21.146,21.0817,21.1389,1183500.0
2007-06-25 10:15:00,29.59,29.69,29.58,29.64,1173200.0,21.146,21.2175,21.1389,21.1818,1173200.0
2007-06-25 10:20:00,29.65,29.67,29.59,29.63,940400.0,21.1889,21.2032,21.146,21.1746,940400.0
2007-06-25 10:25:00,29.63,29.66,29.61,29.65,571700.0,21.1746,21.1961,21.1603,21.1889,571700.0
2007-06-25 10:30:00,29.64,29.67,29.6,29.6,482200.0,21.1818,21.2032,21.1532,21.1532,482200.0
2007-06-25 10:35:00,29.6,29.62,29.57,29.59,611500.0,21.1532,21.1675,21.1317,21.146,611500.0
2007-06-25 10:40:00,29.6,29.62,29.59,29.61,365800.0,21.1532,21.1675,21.146,21.1603,365800.0
2007-06-25 10:45:00,29.61,29.63,29.61,29.63,421400.0,21.1603,21.1746,21.1603,21.1746,421400.0
2007-06-25 10:50:00,29.63,29.63,29.6,29.61,540900.0,21.1746,21.1746,21.1532,21.1603,540900.0
2007-06-25 10:55:00,29.61,29.69,29.5,29.68,529800.0,21.1603,21.2175,21.0817,21.2103,529800.0
2007-06-25 11:00:00,29.68,29.71,29.68,29.71,466500.0,21.2103,21.2318,21.2103,21.2318,466500.0
2007-06-25 11:05:00,29.71,29.73,29.67,29.67,624000.0,21.2318,21.2461,21.2032,21.2032,624000.0
2007-06-25 11:10:00,29.67,29.73,29.67,29.72,525500.0,21.2032,21.2461,21.2032,21.2389,525500.0
2007-06-25 11:15:00,29.73,29.75,29.72,29.74,744200.0,21.2461,21.2604,21.2389,21.2532,744200.0
2007-06-25 11:20:00,29.74,29.75,29.73,29.73,255500.0,21.2532,21.2604,21.2461,21.2461,255500.0
2007-06-25 11:25:00,29.73,29.73,29.69,29.69,345900.0,21.2461,21.2461,21.2175,21.2175,345900.0
2007-06-25 11:30:00,29.7,29.7,29.64,29.64,360200.0,21.2246,21.2246,21.1818,21.1818,360200.0
2007-06-25 11:35:00,29.65,29.65,29.63,29.63,280100.0,21.1889,21.1889,21.1746,21.1746,280100.0
2007-06-25 11:40:00,29.64,29.64,29.63,29.63,190000.0,21.1818,21.1818,21.1746,21.1746,190000.0
2007-06-25 11:45:00,29.63,29.64,29.61,29.64,589300.0,21.1746,21.1818,21.1603,21.1818,589300.0
2007-06-25 11:50:00,29.64,29.65,29.63,29.64,165700.0,21.1818,21.1889,21.1746,21.1818,165700.0
2007-06-25 11:55:00,29.64,29.67,29.64,29.65,331200.0,21.1818,21.2032,21.1818,21.1889,331200.0
2007-06-25 12:00:00,29.65,29.68,29.65,29.67,284800.0,21.1889,21.2103,21.1889,21.2032,284800.0
2007-06-25 12:05:00,29.68,29.69,29.67,29.69,283300.0,21.2103,21.2175,21.2032,21.2175,283300.0
2007-06-25 12:10:00,29.69,29.74,29.68,29.73,429300.0,21.2175,21.2532,21.2103,21.2461,429300.0
2007-06-25 12:15:00,29.73,29.74,29.7,29.71,349500.0,21.2461,21.2532,21.2246,21.2318,349500.0
2007-06-25 12:20:00,29.71,29.72,29.7,29.72,179000.0,21.2318,21.2389,21.2246,21.2389,179000.0
2007-06-25 12:25:00,29.72,29.72,29.7,29.71,192800.0,21.2389,21.2389,21.2246,21.2318,192800.0
2007-06-25 12:30:00,29.7,29.72,29.7,29.71,338700.0,21.2246,21.2389,21.2246,21.2318,338700.0
2007-06-25 12:35:00,29.71,29.72,29.7,29.71,165400.0,21.2318,21.2389,21.2246,21.2318,165400.0
2007-06-25 12:40:00,29.71,29.72,29.71,29.72,103000.0,21.2318,21.2389,21.2318,21.2389,103000.0
2007-06-25 12:45:00,29.72,29.72,29.68,29.69,330200.0,21.2389,21.2389,21.2103,21.2175,330200.0
2007-06-25 12:50:00,29.68,29.69,29.67,29.68,291900.0,21.2103,21.2175,21.2032,21.2103,291900.0
2007-06-25 12:55:00,29.67,29.69,29.67,29.67,201600.0,21.2032,21.2175,21.2032,21.2032,201600.0
2007-06-25 13:00:00,29.67,29.69,29.67,29.69,277800.0,21.2032,21.2175,21.2032,21.2175,277800.0
2007-06-25 13:05:00,29.68,29.69,29.65,29.66,314500.0,21.2103,21.2175,21.1889,21.1961,314500.0
2007-06-25 13:10:00,29.65,29.71,29.65,29.71,439800.0,21.1889,21.2318,21.1889,21.2318,439800.0
2007-06-25 13:15:00,29.71,29.72,29.7,29.71,320700.0,21.2318,21.2389,21.2246,21.2318,320700.0
2007-06-25 13:20:00,29.72,29.72,29.71,29.71,207800.0,21.2389,21.2389,21.2318,21.2318,207800.0
2007-06-25 13:25:00,29.72,29.73,29.7,29.7,386800.0,21.2389,21.2461,21.2246,21.2246,386800.0
2007-06-25 13:30:00,29.7,29.74,29.69,29.73,503400.0,21.2246,21.2532,21.2175,21.2461,503400.0
2007-06-25 13:35:00,29.73,29.77,29.73,29.76,609800.0,21.2461,21.2747,21.2461,21.2675,609800.0
2007-06-25 13:40:00,29.75,29.77,29.73,29.75,392500.0,21.2604,21.2747,21.2461,21.2604,392500.0
2007-06-25 13:45:00,29.74,29.75,29.71,29.73,518400.0,21.2532,21.2604,21.2318,21.2461,518400.0
2007-06-25 13:50:00,29.73,29.74,29.7,29.71,316500.0,21.2461,21.2532,21.2246,21.2318,316500.0
2007-06-25 13:55:00,29.71,29.72,29.67,29.68,323000.0,21.2318,21.2389,21.2032,21.2103,323000.0
2007-06-25 14:00:00,29.69,29.73,29.68,29.73,313700.0,21.2175,21.2461,21.2103,21.2461,313700.0
2007-06-25 14:05:00,29.72,29.73,29.66,29.66,615500.0,21.2389,21.2461,21.1961,21.1961,615500.0
2007-06-25 14:10:00,29.66,29.67,29.6,29.64,953000.0,21.1961,21.2032,21.1532,21.1818,953000.0
2007-06-25 14:15:00,29.63,29.65,29.6,29.63,655300.0,21.1746,21.1889,21.1532,21.1746,655300.0
2007-06-25 14:20:00,29.63,29.72,29.63,29.71,796600.0,21.1746,21.2389,21.1746,21.2318,796600.0
2007-06-25 14:25:00,29.71,29.73,29.65,29.66,529300.0,21.2318,21.2461,21.1889,21.1961,529300.0
2007-06-25 14:30:00,29.66,29.67,29.5,29.51,1162800.0,21.1961,21.2032,21.0817,21.0889,1162800.0
2007-06-25 14:35:00,29.52,29.56,29.51,29.55,755800.0,21.096,21.1246,21.0889,21.1174,755800.0
2007-06-25 14:40:00,29.55,29.57,29.49,29.5,763200.0,21.1174,21.1317,21.0746,21.0817,763200.0
2007-06-25 14:45:00,29.49,29.55,29.46,29.46,736800.0,21.0746,21.1174,21.0531,21.0531,736800.0
2007-06-25 14:50:00,29.47,29.53,29.45,29.49,987400.0,21.0603,21.1032,21.046,21.0746,987400.0
2007-06-25 14:55:00,29.49,29.55,29.49,29.54,295800.0,21.0746,21.1174,21.0746,21.1103,295800.0
2007-06-25 15:00:00,29.54,29.55,29.49,29.55,815100.0,21.1103,21.1174,21.0746,21.1174,815100.0
2007-06-25 15:05:00,29.56,29.57,29.46,29.47,817200.0,21.1246,21.1317,21.0531,21.0603,817200.0
2007-06-25 15:10:00,29.47,29.51,29.45,29.49,725900.0,21.0603,21.0889,21.046,21.0746,725900.0
2007-06-25 15:15:00,29.49,29.54,29.48,29.5,550700.0,21.0746,21.1103,21.0674,21.0817,550700.0
2007-06-25 15:20:00,29.49,29.56,29.49,29.55,706700.0,21.0746,21.1246,21.0746,21.1174,706700.0
2007-06-25 15:25:00,29.56,29.56,29.52,29.52,629900.0,21.1246,21.1246,21.096,21.096,629900.0
2007-06-25 15:30:00,29.53,29.58,29.52,29.58,881800.0,21.1032,21.1389,21.096,21.1389,881800.0
2007-06-25 15:35:00,29.58,29.6,29.53,29.55,780900.0,21.1389,21.1532,21.1032,21.1174,780900.0
2007-06-25 15:40:00,29.56,29.56,29.47,29.49,728100.0,21.1246,21.1246,21.0603,21.0746,728100.0
2007-06-25 15:45:00,29.48,29.5,29.41,29.46,1477100.0,21.0674,21.0817,21.0174,21.0531,1477100.0
2007-06-25 15:50:00,29.46,29.48,29.42,29.47,894600.0,21.0531,21.0674,21.0245,21.0603,894600.0
2007-06-25 15:55:00,29.47,29.51,29.43,29.51,1299000.0,21.0603,21.0889,21.0317,21.0889,1299000.0
2007-06-26 09:30:00,29.55,29.57,29.5,29.53,1197500.0,21.1174,21.1317,21.0817,21.1032,1197500.0
2007-06-26 09:35:00,29.53,29.57,29.51,29.56,701600.0,21.1032,21.1317,21.0889,21.1246,701600.0
2007-06-26 09:40:00,29.56,29.58,29.55,29.57,366300.0,21.1246,21.1389,21.1174,21.1317,366300.0
2007-06-26 09:45:00,29.57,29.59,29.56,29.57,529700.0,21.1317,21.146,21.1246,21.1317,529700.0
2007-06-26 09:50:00,29.58,29.61,29.56,29.59,384100.0,21.1389,21.1603,21.1246,21.146,384100.0
2007-06-26 09:55:00,29.59,29.65,29.59,29.64,679400.0,21.146,21.1889,21.146,21.1818,679400.0
2007-06-26 10:00:00,29.65,29.67,29.6,29.6,897500.0,21.1889,21.2032,21.1532,21.1532,897500.0
2007-06-26 10:05:00,29.6,29.64,29.59,29.61,318900.0,21.1532,21.1818,21.146,21.1603,318900.0
2007-06-26 10:10:00,29.61,29.64,29.58,29.61,568900.0,21.1603,21.1818,21.1389,21.1603,568900.0
2007-06-26 10:15:00,29.61,29.63,29.58,29.58,396700.0,21.1603,21.1746,21.1389,21.1389,396700.0
2007-06-26 10:20:00,29.58,29.63,29.58,29.6,418400.0,21.1389,21.1746,21.1389,21.1532,418400.0
2007-06-26 10:25:00,29.6,29.63,29.6,29.62,485000.0,21.1532,21.1746,21.1532,21.1675,485000.0
2007-06-26 10:30:00,29.62,29.64,29.61,29.64,342300.0,21.1675,21.1818,21.1603,21.1818,342300.0
2007-06-26 10:35:00,29.63,29.7,29.62,29.69,717400.0,21.1746,21.2246,21.1675,21.2175,717400.0
2007-06-26 10:40:00,29.7,29.7,29.64,29.65,515100.0,21.2246,21.2246,21.1818,21.1889,515100.0
2007-06-26 10:45:00,29.64,29.65,29.6,29.62,607100.0,21.1818,21.1889,21.1532,21.1675,607100.0
2007-06-26 10:50:00,29.62,29.66,29.59,29.65,753500.0,21.1675,21.1961,21.146,21.1889,753500.0
2007-06-26 10:55:00,29.66,29.66,29.57,29.58,667400.0,21.1961,21.1961,21.1317,21.1389,667400.0
2007-06-26 11:00:00,29.57,29.61,29.51,29.55,525000.0,21.1317,21.1603,21.0889,21.1174,525000.0
2007-06-26 11:05:00,29.55,29.59,29.53,29.55,369700.0,21.1174,21.146,21.1032,21.1174,369700.0
2007-06-26 11:10:00,29.54,29.6,29.54,29.6,273800.0,21.1103,21.1532,21.1103,21.1532,273800.0
2007-06-26 11:15:00,29.6,29.61,29.58,29.58,396500.0,21.1532,21.1603,21.1389,21.1389,396500.0
2007-06-26 11:20:00,29.58,29.61,29.56,29.58,284600.0,21.1389,21.1603,21.1246,21.1389,284600.0
2007-06-26 11:25:00,29.57,29.61,29.56,29.58,363100.0,21.1317,21.1603,21.1246,21.1389,363100.0
2007-06-26 11:30:00,29.58,29.61,29.56,29.61,313700.0,21.1389,21.1603,21.1246,21.1603,313700.0
2007-06-26 11:35:00,29.61,29.64,29.6,29.63,376600.0,21.1603,21.1818,21.1532,21.1746,376600.0
2007-06-26 11:40:00,29.62,29.66,29.62,29.64,388700.0,21.1675,21.1961,21.1675,21.1818,388700.0
2007-06-26 11:45:00,29.63,29.7,29.63,29.66,440000.0,21.1746,21.2246,21.1746,21.1961,440000.0
2007-06-26 11:50:00,29.67,29.68,29.65,29.67,212600.0,21.2032,21.2103,21.1889,21.2032,212600.0
2007-06-26 11:55:00,29.66,29.74,29.66,29.73,304700.0,21.1961,21.2532,21.1961,21.2461,304700.0
2007-06-26 12:00:00,29.72,29.75,29.7,29.71,784100.0,21.2389,21.2604,21.2246,21.2318,784100.0
2007-06-26 12:05:00,29.72,29.74,29.72,29.72,433300.0,21.2389,21.2532,21.2389,21.2389,433300.0
2007-06-26 12:10:00,29.71,29.72,29.7,29.71,314000.0,21.2318,21.2389,21.2246,21.2318,314000.0
2007-06-26 12:15:00,29.71,29.72,29.69,29.7,219600.0,21.2318,21.2389,21.2175,21.2246,219600.0
2007-06-26 12:20:00,29.7,29.73,29.69,29.73,893000.0,21.2246,21.2461,21.2175,21.2461,893000.0
2007-06-26 12:25:00,29.73,29.77,29.71,29.74,441400.0,21.2461,21.2747,21.2318,21.2532,441400.0
2007-06-26 12:30:00,29.75,29.76,29.71,29.74,462900.0,21.2604,21.2675,21.2318,21.2532,462900.0
2007-06-26 12:35:00,29.73,29.74,29.67,29.68,422600.0,21.2461,21.2532,21.2032,21.2103,422600.0
2007-06-26 12:40:00,29.69,29.73,29.49,29.72,219400.0,21.2175,21.2461,21.0746,21.2389,219400.0
2007-06-26 12:45:00,29.72,29.74,29.72,29.74,81500.0,21.2389,21.2532,21.2389,21.2532,81500.0
2007-06-26 12:50:00,29.73,29.78,29.7,29.77,414900.0,21.2461,21.2818,21.2246,21.2747,414900.0
2007-06-26 12:55:00,29.77,29.77,29.71,29.72,332300.0,21.2747,21.2747,21.2318,21.2389,332300.0
2007-06-26 13:00:00,29.72,29.74,29.71,29.74,239300.0,21.2389,21.2532,21.2318,21.2532,239300.0
2007-06-26 13:05:00,29.73,29.77,29.73,29.75,249500.0,21.2461,21.2747,21.2461,21.2604,249500.0
2007-06-26 13:10:00,29.76,29.8,29.75,29.79,467500.0,21.2675,21.2961,21.2604,21.289,467500.0
2007-06-26 13:15:00,29.79,29.8,29.49,29.77,141700.0,21.289,21.2961,21.0746,21.2747,141700.0
2007-06-26 13:20:00,29.77,29.78,29.73,29.75,432300.0,21.2747,21.2818,21.2461,21.2604,432300.0
2007-06-26 13:25:00,29.76,29.76,29.74,29.74,342700.0,21.2675,21.2675,21.2532,21.2532,342700.0
2007-06-26 13:30:00,29.75,29.77,29.71,29.73,353900.0,21.2604,21.2747,21.2318,21.2461,353900.0
2007-06-26 13:35:00,29.73,29.75,29.7,29.71,245800.0,21.2461,21.2604,21.2246,21.2318,245800.0
2007-06-26 13:40:00,29.71,29.8,29.7,29.76,693800.0,21.2318,21.2961,21.2246,21.2675,693800.0
2007-06-26 13:45:00,29.76,29.78,29.69,29.71,676200.0,21.2675,21.2818,21.2175,21.2318,676200.0
2007-06-26 13:50:00,29.72,29.73,29.69,29.71,386100.0,21.2389,21.2461,21.2175,21.2318,386100.0
2007-06-26 13:55:00,29.72,29.74,29.71,29.72,348000.0,21.2389,21.2532,21.2318,21.2389,348000.0
2007-06-26 14:00:00,29.73,29.74,29.71,29.71,363700.0,21.2461,21.2532,21.2318,21.2318,363700.0
2007-06-26 14:05:00,29.71,29.73,29.69,29.73,385600.0,21.2318,21.2461,21.2175,21.2461,385600.0
2007-06-26 14:10:00,29.73,29.73,29.7,29.73,247900.0,21.2461,21.2461,21.2246,21.2461,247900.0
2007-06-26 14:15:00,29.73,29.73,29.69,29.7,374200.0,21.2461,21.2461,21.2175,21.2246,374200.0
2007-06-26 14:20:00,29.71,29.71,29.61,29.64,729500.0,21.2318,21.2318,21.1603,21.1818,729500.0
2007-06-26 14:25:00,29.64,29.65,29.63,29.65,280000.0,21.1818,21.1889,21.1746,21.1889,280000.0
2007-06-26 14:30:00,29.64,29.68,29.64,29.67,346400.0,21.1818,21.2103,21.1818,21.2032,346400.0
2007-06-26 14:35:00,29.66,29.67,29.62,29.62,614800.0,21.1961,21.2032,21.1675,21.1675,614800.0
2007-06-26 14:40:00,29.62,29.66,29.6,29.64,681800.0,21.1675,21.1961,21.1532,21.1818,681800.0
2007-06-26 14:45:00,29.64,29.64,29.56,29.61,884300.0,21.1818,21.1818,21.1246,21.1603,884300.0
2007-06-26 14:50:00,29.61,29.62,29.56,29.56,666000.0,21.1603,21.1675,21.1246,21.1246,666000.0
2007-06-26 14:55:00,29.55,29.57,29.51,29.52,712600.0,21.1174,21.1317,21.0889,21.096,712600.0
2007-06-26 15:00:00,29.51,29.54,29.5,29.52,891100.0,21.0889,21.1103,21.0817,21.096,891100.0
2007-06-26 15:05:00,29.52,29.56,29.5,29.5,1036900.0,21.096,21.1246,21.0817,21.0817,1036900.0
2007-06-26 15:10:00,29.51,29.58,29.5,29.58,943300.0,21.0889,21.1389,21.0817,21.1389,943300.0
2007-06-26 15:15:00,29.58,29.59,29.55,29.55,412700.0,21.1389,21.146,21.1174,21.1174,412700.0
2007-06-26 15:20:00,29.55,29.56,29.53,29.56,519300.0,21.1174,21.1246,21.1032,21.1246,519300.0
2007-06-26 15:25:00,29.56,29.59,29.53,29.58,434800.0,21.1246,21.146,21.1032,21.1389,434800.0
2007-06-26 15:30:00,29.57,29.61,29.53,29.59,916100.0,21.1317,21.1603,21.1032,21.146,916100.0
2007-06-26 15:35:00,29.6,29.6,26.65,29.59,458500.0,21.1532,21.1532,19.045,21.146,458500.0
2007-06-26 15:40:00,29.59,29.59,29.56,29.56,699900.0,21.146,21.146,21.1246,21.1246,699900.0
2007-06-26 15:45:00,29.56,29.57,29.55,29.57,473800.0,21.1246,21.1317,21.1174,21.1317,473800.0
2007-06-26 15:50:00,29.57,29.6,29.57,29.57,486800.0,21.1317,21.1532,21.1317,21.1317,486800.0
2007-06-26 15:55:00,29.57,29.58,29.51,29.53,1641100.0,21.1317,21.1389,21.0889,21.1032,1641100.0
2007-06-27 09:30:00,29.36,29.51,29.36,29.49,1577300.0,20.9817,21.0889,20.9817,21.0746,1577300.0
2007-06-27 09:35:00,29.49,29.66,29.44,29.66,1110300.0,21.0746,21.1961,21.0388,21.1961,1110300.0
2007-06-27 09:40:00,29.65,29.71,29.64,29.68,751000.0,21.1889,21.2318,21.1818,21.2103,751000.0
2007-06-27 09:45:00,29.67,29.67,29.61,29.65,565100.0,21.2032,21.2032,21.1603,21.1889,565100.0
2007-06-27 09:50:00,29.66,29.68,29.61,29.66,762100.0,21.1961,21.2103,21.1603,21.1961,762100.0
2007-06-27 09:55:00,29.64,29.67,29.62,29.63,515100.0,21.1818,21.2032,21.1675,21.1746,515100.0
2007-06-27 10:00:00,29.63,29.63,29.6,29.63,422800.0,21.1746,21.1746,21.1532,21.1746,422800.0
2007-06-27 10:05:00,29.63,29.67,29.62,29.66,637600.0,21.1746,21.2032,21.1675,21.1961,637600.0
2007-06-27 10:10:00,29.66,29.67,29.63,29.64,393400.0,21.1961,21.2032,21.1746,21.1818,393400.0
2007-06-27 10:15:00,29.64,29.66,29.62,29.64,794400.0,21.1818,21.1961,21.1675,21.1818,794400.0
2007-06-27 10:20:00,29.65,29.65,29.58,29.61,867400.0,21.1889,21.1889,21.1389,21.1603,867400.0
2007-06-27 10:25:00,29.61,29.65,29.6,29.65,503400.0,21.1603,21.1889,21.1532,21.1889,503400.0
2007-06-27 10:30:00,29.65,29.7,29.64,29.7,788800.0,21.1889,21.2246,21.1818,21.2246,788800.0
2007-06-27 10:35:00,29.69,29.72,29.67,29.67,652000.0,21.2175,21.2389,21.2032,21.2032,652000.0
2007-06-27 10:40:00,29.68,29.71,29.64,29.64,675500.0,21.2103,21.2318,21.1818,21.1818,675500.0
2007-06-27 10:45:00,29.64,29.65,29.62,29.63,500900.0,21.1818,21.1889,21.1675,21.1746,500900.0
2007-06-27 10:50:00,29.64,29.64,29.62,29.62,332900.0,21.1818,21.1818,21.1675,21.1675,332900.0
2007-06-27 10:55:00,29.62,29.63,29.59,29.62,274500.0,21.1675,21.1746,21.146,21.1675,274500.0
2007-06-27 11:00:00,29.62,29.63,29.61,29.61,433000.0,21.1675,21.1746,21.1603,21.1603,433000.0
2007-06-27 11:05:00,29.61,29.63,29.61,29.63,204100.0,21.1603,21.1746,21.1603,21.1746,204100.0
2007-06-27 11:10:00,29.63,29.67,29.62,29.67,263500.0,21.1746,21.2032,21.1675,21.2032,263500.0
2007-06-27 11:15:00,29.67,29.72,29.66,29.68,606800.0,21.2032,21.2389,21.1961,21.2103,606800.0
2007-06-27 11:20:00,29.69,29.71,29.68,29.71,404500.0,21.2175,21.2318,21.2103,21.2318,404500.0
2007-06-27 11:25:00,29.71,29.72,29.68,29.69,226200.0,21.2318,21.2389,21.2103,21.2175,226200.0
2007-06-27 11:30:00,29.68,29.69,29.63,29.65,458300.0,21.2103,21.2175,21.1746,21.1889,458300.0
2007-06-27 11:35:00,29.66,29.66,29.6,29.61,521300.0,21.1961,21.1961,21.1532,21.1603,521300.0
2007-06-27 11:40:00,29.61,29.62,29.57,29.58,427200.0,21.1603,21.1675,21.1317,21.1389,427200.0
2007-06-27 11:45:00,29.58,29.6,29.58,29.6,280600.0,21.1389,21.1532,21.1389,21.1532,280600.0
2007-06-27 11:50:00,29.6,29.61,29.59,29.59,347700.0,21.1532,21.1603,21.146,21.146,347700.0
2007-06-27 11:55:00,29.59,29.61,29.59,29.59,353800.0,21.146,21.1603,21.146,21.146,353800.0
2007-06-27 12:00:00,29.59,29.65,29.59,29.63,499600.0,21.146,21.1889,21.146,21.1746,499600.0
2007-06-27 12:05:00,29.63,29.66,29.63,29.64,217200.0,21.1746,21.1961,21.1746,21.1818,217200.0
2007-06-27 12:10:00,29.65,29.65,29.6,29.62,453200.0,21.1889,21.1889,21.1532,21.1675,453200.0
2007-06-27 12:15:00,29.63,29.64,29.61,29.63,273200.0,21.1746,21.1818,21.1603,21.1746,273200.0
2007-06-27 12:20:00,29.63,29.65,29.62,29.64,120300.0,21.1746,21.1889,21.1675,21.1818,120300.0
2007-06-27 12:25:00,29.65,29.65,29.62,29.63,348300.0,21.1889,21.1889,21.1675,21.1746,348300.0
2007-06-27 12:30:00,29.63,29.64,29.62,29.62,70500.0,21.1746,21.1818,21.1675,21.1675,70500.0
2007-06-27 12:35:00,29.63,29.66,29.62,29.65,649100.0,21.1746,21.1961,21.1675,21.1889,649100.0
2007-06-27 12:40:00,29.66,29.67,29.65,29.67,229200.0,21.1961,21.2032,21.1889,21.2032,229200.0
2007-06-27 12:45:00,29.66,29.7,29.66,29.7,296200.0,21.1961,21.2246,21.1961,21.2246,296200.0
2007-06-27 12:50:00,29.69,29.71,29.67,29.67,539400.0,21.2175,21.2318,21.2032,21.2032,539400.0
2007-06-27 12:55:00,29.67,29.7,29.65,29.65,545600.0,21.2032,21.2246,21.1889,21.1889,545600.0
2007-06-27 13:00:00,29.66,29.7,29.65,29.69,621400.0,21.1961,21.2246,21.1889,21.2175,621400.0
2007-06-27 13:05:00,29.7,29.7,29.65,29.66,420400.0,21.2246,21.2246,21.1889,21.1961,420400.0
2007-06-27 13:10:00,29.66,29.68,29.65,29.65,276500.0,21.1961,21.2103,21.1889,21.1889,276500.0
2007-06-27 13:15:00,29.65,29.66,29.62,29.65,526400.0,21.1889,21.1961,21.1675,21.1889,526400.0
2007-06-27 13:20:00,29.64,29.67,29.64,29.65,389000.0,21.1818,21.2032,21.1818,21.1889,389000.0
2007-06-27 13:25:00,29.65,29.67,29.65,29.67,210600.0,21.1889,21.2032,21.1889,21.2032,210600.0
2007-06-27 13:30:00,29.66,29.67,29.63,29.63,358000.0,21.1961,21.2032,21.1746,21.1746,358000.0
2007-06-27 13:35:00,29.62,29.66,29.62,29.66,448800.0,21.1675,21.1961,21.1675,21.1961,448800.0
2007-06-27 13:40:00,29.66,29.66,29.63,29.65,286400.0,21.1961,21.1961,21.1746,21.1889,286400.0
2007-06-27 13:45:00,29.65,29.67,29.64,29.66,235300.0,21.1889,21.2032,21.1818,21.1961,235300.0
2007-06-27 13:50:00,29.67,29.67,29.64,29.67,331700.0,21.2032,21.2032,21.1818,21.2032,331700.0
2007-06-27 13:55:00,29.67,29.69,29.66,29.69,396900.0,21.2032,21.2175,21.1961,21.2175,396900.0
2007-06-27 14:00:00,29.69,29.74,29.68,29.71,785300.0,21.2175,21.2532,21.2103,21.2318,785300.0
2007-06-27 14:05:00,29.71,29.73,29.68,29.72,344800.0,21.2318,21.2461,21.2103,21.2389,344800.0
2007-06-27 14:10:00,29.72,29.75,29.71,29.74,413600.0,21.2389,21.2604,21.2318,21.2532,413600.0
2007-06-27 14:15:00,29.74,29.77,29.73,29.73,605500.0,21.2532,21.2747,21.2461,21.2461,605500.0
2007-06-27 14:20:00,29.73,29.78,29.73,29.77,353300.0,21.2461,21.2818,21.2461,21.2747,353300.0
2007-06-27 14:25:00,29.78,29.85,29.77,29.82,707100.0,21.2818,21.3318,21.2747,21.3104,707100.0
2007-06-27 14:30:00,29.82,29.83,29.81,29.83,234600.0,21.3104,21.3175,21.3033,21.3175,234600.0
2007-06-27 14:35:00,29.83,29.87,29.82,29.85,504700.0,21.3175,21.3461,21.3104,21.3318,504700.0
2007-06-27 14:40:00,29.86,29.87,29.84,29.87,387800.0,21.339,21.3461,21.3247,21.3461,387800.0
2007-06-27 14:45:00,29.87,29.89,29.86,29.87,466700.0,21.3461,21.3604,21.339,21.3461,466700.0
2007-06-27 14:50:00,29.86,29.87,29.83,29.84,632900.0,21.339,21.3461,21.3175,21.3247,632900.0
2007-06-27 14:55:00,29.85,29.87,29.84,29.86,596000.0,21.3318,21.3461,21.3247,21.339,596000.0
2007-06-27 15:00:00,29.85,29.89,29.85,29.89,629200.0,21.3318,21.3604,21.3318,21.3604,629200.0
2007-06-27 15:05:00,29.89,29.9,29.86,29.87,725700.0,21.3604,21.3676,21.339,21.3461,725700.0
2007-06-27 15:10:00,29.87,29.88,29.86,29.86,414400.0,21.3461,21.3533,21.339,21.339,414400.0
2007-06-27 15:15:00,29.86,29.88,29.86,29.87,286700.0,21.339,21.3533,21.339,21.3461,286700.0
2007-06-27 15:20:00,29.88,29.89,29.8,29.83,927700.0,21.3533,21.3604,21.2961,21.3175,927700.0
2007-06-27 15:25:00,29.83,29.89,29.83,29.88,806900.0,21.3175,21.3604,21.3175,21.3533,806900.0
2007-06-27 15:30:00,29.89,29.92,29.88,29.92,748900.0,21.3604,21.3819,21.3533,21.3819,748900.0
2007-06-27 15:35:00,29.92,29.92,29.9,29.92,381900.0,21.3819,21.3819,21.3676,21.3819,381900.0
2007-06-27 15:40:00,29.92,29.95,29.91,29.94,963000.0,21.3819,21.4033,21.3747,21.3962,963000.0
2007-06-27 15:45:00,29.94,29.95,29.87,29.89,936300.0,21.3962,21.4033,21.3461,21.3604,936300.0
2007-06-27 15:50:00,29.88,29.89,29.83,29.88,1677900.0,21.3533,21.3604,21.3175,21.3533,1677900.0
2007-06-27 15:55:00,29.88,29.89,29.84,29.88,1715700.0,21.3533,21.3604,21.3247,21.3533,1715700.0
2007-06-28 09:30:00,29.86,29.9,29.81,29.86,1417400.0,21.339,21.3676,21.3033,21.339,1417400.0
2007-06-28 09:35:00,29.86,29.86,29.76,29.78,627500.0,21.339,21.339,21.2675,21.2818,627500.0
2007-06-28 09:40:00,29.78,29.87,29.77,29.81,540800.0,21.2818,21.3461,21.2747,21.3033,540800.0
2007-06-28 09:45:00,29.8,29.85,29.79,29.81,404300.0,21.2961,21.3318,21.289,21.3033,404300.0
2007-06-28 09:50:00,29.82,29.85,29.81,29.85,339200.0,21.3104,21.3318,21.3033,21.3318,339200.0
2007-06-28 09:55:00,29.85,29.86,29.82,29.85,234100.0,21.3318,21.339,21.3104,21.3318,234100.0
2007-06-28 10:00:00,29.85,29.9,29.83,29.89,292600.0,21.3318,21.3676,21.3175,21.3604,292600.0
2007-06-28 10:05:00,29.89,29.9,29.86,29.88,350200.0,21.3604,21.3676,21.339,21.3533,350200.0
2007-06-28 10:10:00,29.89,29.91,29.88,29.9,1766200.0,21.3604,21.3747,21.3533,21.3676,1766200.0
2007-06-28 10:15:00,29.9,29.91,29.85,29.85,315400.0,21.3676,21.3747,21.3318,21.3318,315400.0
2007-06-28 10:20:00,29.86,29.87,29.82,29.82,304500.0,21.339,21.3461,21.3104,21.3104,304500.0
2007-06-28 10:25:00,29.83,29.87,29.82,29.86,268700.0,21.3175,21.3461,21.3104,21.339,268700.0
2007-06-28 10:30:00,29.86,29.88,29.84,29.86,299300.0,21.339,21.3533,21.3247,21.339,299300.0
2007-06-28 10:35:00,29.85,29.86,29.84,29.85,223900.0,21.3318,21.339,21.3247,21.3318,223900.0
2007-06-28 10:40:00,29.84,29.85,29.81,29.81,531100.0,21.3247,21.3318,21.3033,21.3033,531100.0
2007-06-28 10:45:00,29.81,29.84,29.8,29.84,407600.0,21.3033,21.3247,21.2961,21.3247,407600.0
2007-06-28 10:50:00,29.84,29.84,29.8,29.8,208300.0,21.3247,21.3247,21.2961,21.2961,208300.0
2007-06-28 10:55:00,29.81,29.83,29.78,29.79,502800.0,21.3033,21.3175,21.2818,21.289,502800.0
2007-06-28 11:00:00,29.8,29.81,29.76,29.77,764500.0,21.2961,21.3033,21.2675,21.2747,764500.0
2007-06-28 11:05:00,29.78,29.78,29.76,29.77,359500.0,21.2818,21.2818,21.2675,21.2747,359500.0
2007-06-28 11:10:00,29.77,29.79,29.76,29.76,235600.0,21.2747,21.289,21.2675,21.2675,235600.0
2007-06-28 11:15:00,29.77,29.77,29.75,29.75,362000.0,21.2747,21.2747,21.2604,21.2604,362000.0
2007-06-28 11:20:00,29.76,29.78,29.75,29.77,478100.0,21.2675,21.2818,21.2604,21.2747,478100.0
2007-06-28 11:25:00,29.78,29.78,29.73,29.74,856700.0,21.2818,21.2818,21.2461,21.2532,856700.0
2007-06-28 11:30:00,29.74,29.74,29.71,29.72,468700.0,21.2532,21.2532,21.2318,21.2389,468700.0
2007-06-28 11:35:00,29.71,29.75,29.71,29.73,532700.0,21.2318,21.2604,21.2318,21.2461,532700.0
2007-06-28 11:40:00,29.73,29.74,29.73,29.74,57200.0,21.2461,21.2532,21.2461,21.2532,57200.0
2007-06-28 11:45:00,29.74,29.74,29.71,29.71,264500.0,21.2532,21.2532,21.2318,21.2318,264500.0
2007-06-28 11:50:00,29.72,29.82,29.68,29.7,489900.0,21.2389,21.3104,21.2103,21.2246,489900.0
2007-06-28 11:55:00,29.7,29.78,29.68,29.76,525000.0,21.2246,21.2818,21.2103,21.2675,525000.0
2007-06-28 12:00:00,29.76,29.77,29.75,29.75,278100.0,21.2675,21.2747,21.2604,21.2604,278100.0
2007-06-28 12:05:00,29.75,29.8,29.75,29.79,232000.0,21.2604,21.2961,21.2604,21.289,232000.0
2007-06-28 12:10:00,29.79,29.8,29.75,29.77,346000.0,21.289,21.2961,21.2604,21.2747,346000.0
2007-06-28 12:15:00,29.76,29.78,29.76,29.77,454200.0,21.2675,21.2818,21.2675,21.2747,454200.0
2007-06-28 12:20:00,29.77,29.78,29.73,29.73,521500.0,21.2747,21.2818,21.2461,21.2461,521500.0
2007-06-28 12:25:00,29.73,29.76,29.72,29.74,531900.0,21.2461,21.2675,21.2389,21.2532,531900.0
2007-06-28 12:30:00,29.75,29.77,29.74,29.74,233200.0,21.2604,21.2747,21.2532,21.2532,233200.0
2007-06-28 12:35:00,29.74,29.77,29.74,29.77,698700.0,21.2532,21.2747,21.2532,21.2747,698700.0
2007-06-28 12:40:00,29.76,29.8,29.76,29.79,202400.0,21.2675,21.2961,21.2675,21.289,202400.0
2007-06-28 12:45:00,29.78,29.8,29.78,29.78,138800.0,21.2818,21.2961,21.2818,21.2818,138800.0
2007-06-28 12:50:00,29.79,29.82,29.78,29.8,376900.0,21.289,21.3104,21.2818,21.2961,376900.0
2007-06-28 12:55:00,29.8,29.82,29.8,29.82,127800.0,21.2961,21.3104,21.2961,21.3104,127800.0
2007-06-28 13:00:00,29.82,29.82,29.77,29.77,221000.0,21.3104,21.3104,21.2747,21.2747,221000.0
2007-06-28 13:05:00,29.77,29.79,29.77,29.78,133300.0,21.2747,21.289,21.2747,21.2818,133300.0
2007-06-28 13:10:00,29.78,29.79,29.77,29.78,116300.0,21.2818,21.289,21.2747,21.2818,116300.0
2007-06-28 13:15:00,29.78,29.8,29.78,29.78,175100.0,21.2818,21.2961,21.2818,21.2818,175100.0
2007-06-28 13:20:00,29.78,29.79,29.78,29.78,115600.0,21.2818,21.289,21.2818,21.2818,115600.0
2007-06-28 13:25:00,29.78,29.79,29.78,29.79,101800.0,21.2818,21.289,21.2818,21.289,101800.0
2007-06-28 13:30:00,29.79,29.79,29.78,29.79,59200.0,21.289,21.289,21.2818,21.289,59200.0
2007-06-28 13:35:00,29.79,29.79,29.78,29.79,185500.0,21.289,21.289,21.2818,21.289,185500.0
2007-06-28 13:40:00,29.78,29.79,29.75,29.76,146900.0,21.2818,21.289,21.2604,21.2675,146900.0
2007-06-28 13:45:00,29.75,29.77,29.75,29.77,153600.0,21.2604,21.2747,21.2604,21.2747,153600.0
2007-06-28 13:50:00,29.77,29.83,29.76,29.83,445200.0,21.2747,21.3175,21.2675,21.3175,445200.0
2007-06-28 13:55:00,29.83,29.83,29.8,29.81,170700.0,21.3175,21.3175,21.2961,21.3033,170700.0
2007-06-28 14:00:00,29.81,29.84,29.8,29.83,537100.0,21.3033,21.3247,21.2961,21.3175,537100.0
2007-06-28 14:05:00,29.83,29.87,29.83,29.86,397400.0,21.3175,21.3461,21.3175,21.339,397400.0
2007-06-28 14:10:00,29.85,29.87,29.8,29.81,448200.0,21.3318,21.3461,21.2961,21.3033,448200.0
2007-06-28 14:15:00,29.81,29.9,29.76,29.9,1239100.0,21.3033,21.3676,21.2675,21.3676,1239100.0
2007-06-28 14:20:00,29.9,29.91,29.86,29.88,607600.0,21.3676,21.3747,21.339,21.3533,607600.0
2007-06-28 14:25:00,29.89,29.9,29.83,29.83,1415300.0,21.3604,21.3676,21.3175,21.3175,1415300.0
2007-06-28 14:30:00,29.82,29.83,29.78,29.8,1161200.0,21.3104,21.3175,21.2818,21.2961,1161200.0
2007-06-28 14:35:00,29.8,29.87,29.79,29.85,805500.0,21.2961,21.3461,21.289,21.3318,805500.0
2007-06-28 14:40:00,29.86,29.92,29.85,29.9,909500.0,21.339,21.3819,21.3318,21.3676,909500.0
2007-06-28 14:45:00,29.91,29.95,29.9,29.93,690600.0,21.3747,21.4033,21.3676,21.389,690600.0
2007-06-28 14:50:00,29.93,29.95,29.91,29.92,533900.0,21.389,21.4033,21.3747,21.3819,533900.0
2007-06-28 14:55:00,29.92,29.97,29.92,29.97,524100.0,21.3819,21.4176,21.3819,21.4176,524100.0
2007-06-28 15:00:00,29.96,29.96,29.92,29.92,654900.0,21.4104,21.4104,21.3819,21.3819,654900.0
2007-06-28 15:05:00,29.92,29.97,29.88,29.97,578000.0,21.3819,21.4176,21.3533,21.4176,578000.0
2007-06-28 15:10:00,29.97,29.97,29.91,29.91,499300.0,21.4176,21.4176,21.3747,21.3747,499300.0
2007-06-28 15:15:00,29.91,29.96,29.91,29.94,383100.0,21.3747,21.4104,21.3747,21.3962,383100.0
2007-06-28 15:20:00,29.93,29.97,29.93,29.97,503500.0,21.389,21.4176,21.389,21.4176,503500.0
2007-06-28 15:25:00,29.97,29.97,29.92,29.93,522100.0,21.4176,21.4176,21.3819,21.389,522100.0
2007-06-28 15:30:00,29.92,29.96,29.92,29.92,523000.0,21.3819,21.4104,21.3819,21.3819,523000.0
2007-06-28 15:35:00,29.92,29.96,29.91,29.94,571900.0,21.3819,21.4104,21.3747,21.3962,571900.0
2007-06-28 15:40:00,29.94,29.95,29.89,29.91,1074800.0,21.3962,21.4033,21.3604,21.3747,1074800.0
2007-06-28 15:45:00,29.91,29.95,29.86,29.86,1204100.0,21.3747,21.4033,21.339,21.339,1204100.0
2007-06-28 15:50:00,29.87,29.89,29.83,29.89,678500.0,21.3461,21.3604,21.3175,21.3604,678500.0
2007-06-28 15:55:00,29.89,29.9,29.83,29.83,951400.0,21.3604,21.3676,21.3175,21.3175,951400.0
2007-06-29 09:30:00,29.87,29.92,29.85,29.87,1163600.0,21.3461,21.3819,21.3318,21.3461,1163600.0
2007-06-29 09:35:00,29.87,29.88,29.86,29.87,304400.0,21.3461,21.3533,21.339,21.3461,304400.0
2007-06-29 09:40:00,29.87,29.93,29.86,29.92,533900.0,21.3461,21.389,21.339,21.3819,533900.0
2007-06-29 09:45:00,29.92,29.93,29.9,29.92,552000.0,21.3819,21.389,21.3676,21.3819,552000.0
2007-06-29 09:50:00,29.92,29.92,29.87,29.89,882500.0,21.3819,21.3819,21.3461,21.3604,882500.0
2007-06-29 09:55:00,29.9,29.9,29.86,29.87,436700.0,21.3676,21.3676,21.339,21.3461,436700.0
2007-06-29 10:00:00,29.87,29.91,29.87,29.9,683600.0,21.3461,21.3747,21.3461,21.3676,683600.0
2007-06-29 10:05:00,29.9,29.91,29.89,29.89,563300.0,21.3676,21.3747,21.3604,21.3604,563300.0
2007-06-29 10:10:00,29.9,29.9,29.89,29.89,222700.0,21.3676,21.3676,21.3604,21.3604,222700.0
2007-06-29 10:15:00,29.9,29.9,29.87,29.87,827300.0,21.3676,21.3676,21.3461,21.3461,827300.0
2007-06-29 10:20:00,29.87,29.88,29.8,29.84,644300.0,21.3461,21.3533,21.2961,21.3247,644300.0
2007-06-29 10:25:00,29.84,29.85,29.82,29.84,576800.0,21.3247,21.3318,21.3104,21.3247,576800.0
2007-06-29 10:30:00,29.84,29.85,29.82,29.83,506100.0,21.3247,21.3318,21.3104,21.3175,506100.0
2007-06-29 10:35:00,29.83,29.85,29.83,29.83,272000.0,21.3175,21.3318,21.3175,21.3175,272000.0
2007-06-29 10:40:00,29.83,29.86,29.83,29.86,374200.0,21.3175,21.339,21.3175,21.339,374200.0
2007-06-29 10:45:00,29.85,29.85,29.81,29.82,186700.0,21.3318,21.3318,21.3033,21.3104,186700.0
2007-06-29 10:50:00,29.82,29.83,29.77,29.79,615600.0,21.3104,21.3175,21.2747,21.289,615600.0
2007-06-29 10:55:00,29.8,29.82,29.79,29.81,522600.0,21.2961,21.3104,21.289,21.3033,522600.0
2007-06-29 11:00:00,29.81,29.82,29.75,29.76,661700.0,21.3033,21.3104,21.2604,21.2675,661700.0
2007-06-29 11:05:00,29.76,29.86,29.64,29.65,1985500.0,21.2675,21.339,21.1818,21.1889,1985500.0
2007-06-29 11:10:00,29.65,29.67,29.59,29.66,877600.0,21.1889,21.2032,21.146,21.1961,877600.0
2007-06-29 11:15:00,29.66,29.7,29.66,29.69,501800.0,21.1961,21.2246,21.1961,21.2175,501800.0
2007-06-29 11:20:00,29.68,29.72,29.68,29.69,345500.0,21.2103,21.2389,21.2103,21.2175,345500.0
2007-06-29 11:25:00,29.69,29.7,29.67,29.68,373500.0,21.2175,21.2246,21.2032,21.2103,373500.0
2007-06-29 11:30:00,29.68,29.69,29.66,29.66,389200.0,21.2103,21.2175,21.1961,21.1961,389200.0
2007-06-29 11:35:00,29.66,29.67,29.61,29.61,708200.0,21.1961,21.2032,21.1603,21.1603,708200.0
2007-06-29 11:40:00,29.62,29.63,29.61,29.62,337600.0,21.1675,21.1746,21.1603,21.1675,337600.0
2007-06-29 11:45:00,29.61,29.62,29.61,29.61,315400.0,21.1603,21.1675,21.1603,21.1603,315400.0
2007-06-29 11:50:00,29.62,29.62,29.6,29.6,182200.0,21.1675,21.1675,21.1532,21.1532,182200.0
2007-06-29 11:55:00,29.6,29.61,29.55,29.56,896800.0,21.1532,21.1603,21.1174,21.1246,896800.0
2007-06-29 12:00:00,29.57,29.57,29.53,29.54,268200.0,21.1317,21.1317,21.1032,21.1103,268200.0
2007-06-29 12:05:00,29.53,29.57,29.51,29.57,518500.0,21.1032,21.1317,21.0889,21.1317,518500.0
2007-06-29 12:10:00,29.56,29.58,29.53,29.56,497900.0,21.1246,21.1389,21.1032,21.1246,497900.0
2007-06-29 12:15:00,29.55,29.56,29.54,29.54,315900.0,21.1174,21.1246,21.1103,21.1103,315900.0
2007-06-29 12:20:00,29.54,29.64,29.52,29.53,1294400.0,21.1103,21.1818,21.096,21.1032,1294400.0
2007-06-29 12:25:00,29.53,29.55,29.53,29.53,165700.0,21.1032,21.1174,21.1032,21.1032,165700.0
2007-06-29 12:30:00,29.53,29.54,29.5,29.5,590400.0,21.1032,21.1103,21.0817,21.0817,590400.0
2007-06-29 12:35:00,29.51,29.51,29.49,29.51,646500.0,21.0889,21.0889,21.0746,21.0889,646500.0
2007-06-29 12:40:00,29.5,29.56,29.5,29.55,433500.0,21.0817,21.1246,21.0817,21.1174,433500.0
2007-06-29 12:45:00,29.55,29.56,29.52,29.52,307700.0,21.1174,21.1246,21.096,21.096,307700.0
2007-06-29 12:50:00,29.52,29.54,29.52,29.54,148800.0,21.096,21.1103,21.096,21.1103,148800.0
2007-06-29 12:55:00,29.53,29.54,29.51,29.51,199700.0,21.1032,21.1103,21.0889,21.0889,199700.0
2007-06-29 13:00:00,29.51,29.54,29.5,29.51,471000.0,21.0889,21.1103,21.0817,21.0889,471000.0
2007-06-29 13:05:00,29.5,29.51,29.46,29.47,542600.0,21.0817,21.0889,21.0531,21.0603,542600.0
2007-06-29 13:10:00,29.47,29.53,29.47,29.52,731700.0,21.0603,21.1032,21.0603,21.096,731700.0
2007-06-29 13:15:00,29.51,29.53,29.5,29.51,583800.0,21.0889,21.1032,21.0817,21.0889,583800.0
2007-06-29 13:20:00,29.51,29.54,29.5,29.54,1178100.0,21.0889,21.1103,21.0817,21.1103,1178100.0
2007-06-29 13:25:00,29.54,29.55,29.52,29.52,315500.0,21.1103,21.1174,21.096,21.096,315500.0
2007-06-29 13:30:00,29.52,29.58,29.5,29.57,648200.0,21.096,21.1389,21.0817,21.1317,648200.0
2007-06-29 13:35:00,29.57,29.59,29.55,29.55,507900.0,21.1317,21.146,21.1174,21.1174,507900.0
2007-06-29 13:40:00,29.55,29.58,29.54,29.55,351600.0,21.1174,21.1389,21.1103,21.1174,351600.0
2007-06-29 13:45:00,29.56,29.56,29.53,29.55,448700.0,21.1246,21.1246,21.1032,21.1174,448700.0
2007-06-29 13:50:00,29.55,29.55,29.5,29.52,780200.0,21.1174,21.1174,21.0817,21.096,780200.0
2007-06-29 13:55:00,29.51,29.54,29.51,29.51,444500.0,21.0889,21.1103,21.0889,21.0889,444500.0
2007-06-29 14:00:00,29.5,29.54,29.46,29.47,968700.0,21.0817,21.1103,21.0531,21.0603,968700.0
2007-06-29 14:05:00,29.47,29.48,29.4,29.42,749600.0,21.0603,21.0674,21.0103,21.0245,749600.0
2007-06-29 14:10:00,29.42,29.42,29.39,29.42,645600.0,21.0245,21.0245,21.0031,21.0245,645600.0
2007-06-29 14:15:00,29.42,29.53,29.39,29.4,510500.0,21.0245,21.1032,21.0031,21.0103,510500.0
2007-06-29 14:20:00,29.39,29.42,29.37,29.42,1122500.0,21.0031,21.0245,20.9888,21.0245,1122500.0
2007-06-29 14:25:00,29.43,29.45,29.4,29.41,536800.0,21.0317,21.046,21.0103,21.0174,536800.0
2007-06-29 14:30:00,29.4,29.42,29.4,29.4,422800.0,21.0103,21.0245,21.0103,21.0103,422800.0
2007-06-29 14:35:00,29.41,29.42,29.4,29.41,434000.0,21.0174,21.0245,21.0103,21.0174,434000.0
2007-06-29 14:40:00,29.41,29.83,29.36,29.38,1881000.0,21.0174,21.3175,20.9817,20.996,1881000.0
2007-06-29 14:45:00,29.38,29.4,29.29,29.29,2164100.0,20.996,21.0103,20.9316,20.9316,2164100.0
2007-06-29 14:50:00,29.29,29.31,29.29,29.3,471800.0,20.9316,20.9459,20.9316,20.9388,471800.0
2007-06-29 14:55:00,29.3,29.32,29.29,29.32,388000.0,20.9388,20.9531,20.9316,20.9531,388000.0
2007-06-29 15:00:00,29.32,29.34,29.24,29.25,1390600.0,20.9531,20.9674,20.8959,20.9031,1390600.0
2007-06-29 15:05:00,29.24,29.25,29.17,29.2,1731800.0,20.8959,20.9031,20.8459,20.8673,1731800.0
2007-06-29 15:10:00,29.2,29.2,29.05,29.05,2813300.0,20.8673,20.8673,20.7601,20.7601,2813300.0
2007-06-29 15:15:00,29.05,29.14,29.04,29.14,1358600.0,20.7601,20.8244,20.753,20.8244,1358600.0
2007-06-29 15:20:00,29.14,29.25,29.13,29.17,1872200.0,20.8244,20.9031,20.8173,20.8459,1872200.0
2007-06-29 15:25:00,29.18,29.2,29.14,29.14,1102300.0,20.853,20.8673,20.8244,20.8244,1102300.0
2007-06-29 15:30:00,29.14,29.17,29.12,29.15,929900.0,20.8244,20.8459,20.8102,20.8316,929900.0
2007-06-29 15:35:00,29.15,29.32,29.14,29.32,1778200.0,20.8316,20.9531,20.8244,20.9531,1778200.0
2007-06-29 15:40:00,29.31,29.38,29.31,29.36,1938900.0,20.9459,20.996,20.9459,20.9817,1938900.0
2007-06-29 15:45:00,29.36,29.38,29.32,29.36,1751700.0,20.9817,20.996,20.9531,20.9817,1751700.0
2007-06-29 15:50:00,29.36,29.48,29.35,29.44,3188900.0,20.9817,21.0674,20.9745,21.0388,3188900.0
2007-06-29 15:55:00,29.44,29.47,29.41,29.47,2449200.0,21.0388,21.0603,21.0174,21.0603,2449200.0
2007-07-02 09:30:00,29.66,29.74,29.6,29.73,2333200.0,21.1961,21.2532,21.1532,21.2461,2333200.0
2007-07-02 09:35:00,29.74,29.78,29.72,29.75,1027700.0,21.2532,21.2818,21.2389,21.2604,1027700.0
2007-07-02 09:40:00,29.75,29.8,29.75,29.77,658500.0,21.2604,21.2961,21.2604,21.2747,658500.0
2007-07-02 09:45:00,29.76,29.78,29.75,29.77,356300.0,21.2675,21.2818,21.2604,21.2747,356300.0
2007-07-02 09:50:00,29.77,29.79,29.74,29.74,929900.0,21.2747,21.289,21.2532,21.2532,929900.0
2007-07-02 09:55:00,29.75,29.76,29.71,29.73,504200.0,21.2604,21.2675,21.2318,21.2461,504200.0
2007-07-02 10:00:00,29.74,29.77,29.73,29.76,700900.0,21.2532,21.2747,21.2461,21.2675,700900.0
2007-07-02 10:05:00,29.75,29.77,29.73,29.75,559000.0,21.2604,21.2747,21.2461,21.2604,559000.0
2007-07-02 10:10:00,29.75,29.76,29.72,29.74,1020700.0,21.2604,21.2675,21.2389,21.2532,1020700.0
2007-07-02 10:15:00,29.74,29.76,29.71,29.71,852800.0,21.2532,21.2675,21.2318,21.2318,852800.0
2007-07-02 10:20:00,29.72,29.72,29.65,29.68,824100.0,21.2389,21.2389,21.1889,21.2103,824100.0
2007-07-02 10:25:00,29.68,29.69,29.58,29.58,811900.0,21.2103,21.2175,21.1389,21.1389,811900.0
2007-07-02 10:30:00,29.59,29.63,29.58,29.61,801100.0,21.146,21.1746,21.1389,21.1603,801100.0
2007-07-02 10:35:00,29.6,29.65,29.59,29.61,610200.0,21.1532,21.1889,21.146,21.1603,610200.0
2007-07-02 10:40:00,29.61,29.65,29.6,29.6,391700.0,21.1603,21.1889,21.1532,21.1532,391700.0
2007-07-02 10:45:00,29.6,29.62,29.56,29.6,527100.0,21.1532,21.1675,21.1246,21.1532,527100.0
2007-07-02 10:50:00,29.6,29.62,29.6,29.62,263200.0,21.1532,21.1675,21.1532,21.1675,263200.0
2007-07-02 10:55:00,29.62,29.68,29.62,29.68,378400.0,21.1675,21.2103,21.1675,21.2103,378400.0
2007-07-02 11:00:00,29.68,29.73,29.67,29.73,365600.0,21.2103,21.2461,21.2032,21.2461,365600.0
2007-07-02 11:05:00,29.72,29.73,29.68,29.72,646800.0,21.2389,21.2461,21.2103,21.2389,646800.0
2007-07-02 11:10:00,29.72,29.73,29.7,29.7,360200.0,21.2389,21.2461,21.2246,21.2246,360200.0
2007-07-02 11:15:00,29.7,29.72,29.69,29.71,503900.0,21.2246,21.2389,21.2175,21.2318,503900.0
2007-07-02 11:20:00,29.72,29.72,29.58,29.59,990200.0,21.2389,21.2389,21.1389,21.146,990200.0
2007-07-02 11:25:00,29.58,29.63,29.56,29.63,750500.0,21.1389,21.1746,21.1246,21.1746,750500.0
2007-07-02 11:30:00,29.62,29.71,29.62,29.66,498100.0,21.1675,21.2318,21.1675,21.1961,498100.0
2007-07-02 11:35:00,29.65,29.66,29.61,29.61,490100.0,21.1889,21.1961,21.1603,21.1603,490100.0
2007-07-02 11:40:00,29.61,29.63,29.61,29.62,154200.0,21.1603,21.1746,21.1603,21.1675,154200.0
2007-07-02 11:45:00,29.62,29.63,29.6,29.6,239100.0,21.1675,21.1746,21.1532,21.1532,239100.0
2007-07-02 11:50:00,29.6,29.61,29.6,29.6,218300.0,21.1532,21.1603,21.1532,21.1532,218300.0
2007-07-02 11:55:00,29.6,29.61,29.55,29.57,358500.0,21.1532,21.1603,21.1174,21.1317,358500.0
2007-07-02 12:00:00,29.55,29.58,29.53,29.55,754700.0,21.1174,21.1389,21.1032,21.1174,754700.0
2007-07-02 12:05:00,29.55,29.56,29.52,29.53,512500.0,21.1174,21.1246,21.096,21.1032,512500.0
2007-07-02 12:10:00,29.52,29.71,29.49,29.55,1220500.0,21.096,21.2318,21.0746,21.1174,1220500.0
2007-07-02 12:15:00,29.55,29.57,29.51,29.53,348500.0,21.1174,21.1317,21.0889,21.1032,348500.0
2007-07-02 12:20:00,29.53,29.56,29.52,29.54,290800.0,21.1032,21.1246,21.096,21.1103,290800.0
2007-07-02 12:25:00,29.53,29.54,29.51,29.54,169500.0,21.1032,21.1103,21.0889,21.1103,169500.0
2007-07-02 12:30:00,29.54,29.6,29.53,29.57,599300.0,21.1103,21.1532,21.1032,21.1317,599300.0
2007-07-02 12:35:00,29.57,29.6,29.56,29.6,311300.0,21.1317,21.1532,21.1246,21.1532,311300.0
2007-07-02 12:40:00,29.6,29.63,29.59,29.62,462700.0,21.1532,21.1746,21.146,21.1675,462700.0
2007-07-02 12:45:00,29.62,29.63,29.56,29.63,428100.0,21.1675,21.1746,21.1246,21.1746,428100.0
2007-07-02 12:50:00,29.63,29.63,29.6,29.6,224800.0,21.1746,21.1746,21.1532,21.1532,224800.0
2007-07-02 12:55:00,29.6,29.62,29.6,29.62,140600.0,21.1532,21.1675,21.1532,21.1675,140600.0
2007-07-02 13:00:00,29.62,29.63,29.6,29.61,397900.0,21.1675,21.1746,21.1532,21.1603,397900.0
2007-07-02 13:05:00,29.61,29.64,29.61,29.63,153100.0,21.1603,21.1818,21.1603,21.1746,153100.0
2007-07-02 13:10:00,29.63,29.65,29.63,29.64,165200.0,21.1746,21.1889,21.1746,21.1818,165200.0
2007-07-02 13:15:00,29.64,29.65,29.63,29.63,198500.0,21.1818,21.1889,21.1746,21.1746,198500.0
2007-07-02 13:20:00,29.63,29.63,29.61,29.62,166100.0,21.1746,21.1746,21.1603,21.1675,166100.0
2007-07-02 13:25:00,29.62,29.63,29.6,29.61,315200.0,21.1675,21.1746,21.1532,21.1603,315200.0
2007-07-02 13:30:00,29.61,29.67,29.6,29.65,406800.0,21.1603,21.2032,21.1532,21.1889,406800.0
2007-07-02 13:35:00,29.65,29.67,29.64,29.67,481800.0,21.1889,21.2032,21.1818,21.2032,481800.0
2007-07-02 13:40:00,29.67,29.7,29.66,29.69,236400.0,21.2032,21.2246,21.1961,21.2175,236400.0
2007-07-02 13:45:00,29.7,29.75,29.69,29.74,609700.0,21.2246,21.2604,21.2175,21.2532,609700.0
2007-07-02 13:50:00,29.74,29.77,29.73,29.76,255400.0,21.2532,21.2747,21.2461,21.2675,255400.0
2007-07-02 13:55:00,29.75,29.78,29.73,29.74,399000.0,21.2604,21.2818,21.2461,21.2532,399000.0
2007-07-02 14:00:00,29.74,29.76,29.72,29.75,281000.0,21.2532,21.2675,21.2389,21.2604,281000.0
2007-07-02 14:05:00,29.75,29.76,29.75,29.76,128200.0,21.2604,21.2675,21.2604,21.2675,128200.0
2007-07-02 14:10:00,29.75,29.77,29.73,29.73,366100.0,21.2604,21.2747,21.2461,21.2461,366100.0
2007-07-02 14:15:00,29.73,29.77,29.72,29.76,302500.0,21.2461,21.2747,21.2389,21.2675,302500.0
2007-07-02 14:20:00,29.75,29.76,29.74,29.76,235800.0,21.2604,21.2675,21.2532,21.2675,235800.0
2007-07-02 14:25:00,29.75,29.79,29.75,29.77,360800.0,21.2604,21.289,21.2604,21.2747,360800.0
2007-07-02 14:30:00,29.77,29.78,29.77,29.77,224800.0,21.2747,21.2818,21.2747,21.2747,224800.0
2007-07-02 14:35:00,29.77,29.79,29.76,29.77,396700.0,21.2747,21.289,21.2675,21.2747,396700.0
2007-07-02 14:40:00,29.77,29.77,29.73,29.74,725900.0,21.2747,21.2747,21.2461,21.2532,725900.0
2007-07-02 14:45:00,29.74,29.77,29.71,29.74,540000.0,21.2532,21.2747,21.2318,21.2532,540000.0
2007-07-02 14:50:00,29.74,29.77,29.71,29.75,442400.0,21.2532,21.2747,21.2318,21.2604,442400.0
2007-07-02 14:55:00,29.75,29.77,29.75,29.77,214000.0,21.2604,21.2747,21.2604,21.2747,214000.0
2007-07-02 15:00:00,29.76,29.77,29.73,29.74,440800.0,21.2675,21.2747,21.2461,21.2532,440800.0
2007-07-02 15:05:00,29.73,29.77,29.73,29.75,433900.0,21.2461,21.2747,21.2461,21.2604,433900.0
2007-07-02 15:10:00,29.75,29.77,29.74,29.74,449900.0,21.2604,21.2747,21.2532,21.2532,449900.0
2007-07-02 15:15:00,29.74,29.78,29.74,29.76,231300.0,21.2532,21.2818,21.2532,21.2675,231300.0
2007-07-02 15:20:00,29.76,29.79,29.75,29.76,620800.0,21.2675,21.289,21.2604,21.2675,620800.0
2007-07-02 15:25:00,29.76,29.78,29.74,29.74,487100.0,21.2675,21.2818,21.2532,21.2532,487100.0
2007-07-02 15:30:00,29.75,29.77,29.73,29.73,604800.0,21.2604,21.2747,21.2461,21.2461,604800.0
2007-07-02 15:35:00,29.72,29.73,29.67,29.7,1013100.0,21.2389,21.2461,21.2032,21.2246,1013100.0
2007-07-02 15:40:00,29.7,29.73,29.69,29.7,679700.0,21.2246,21.2461,21.2175,21.2246,679700.0
2007-07-02 15:45:00,29.7,29.72,29.7,29.72,517700.0,21.2246,21.2389,21.2246,21.2389,517700.0
2007-07-02 15:50:00,29.71,29.73,29.7,29.72,925000.0,21.2318,21.2461,21.2246,21.2389,925000.0
2007-07-02 15:55:00,29.72,29.75,29.7,29.75,1205100.0,21.2389,21.2604,21.2246,21.2604,1205100.0
2007-07-03 09:30:00,29.78,29.96,29.78,29.96,1153400.0,21.2818,21.4104,21.2818,21.4104,1153400.0
2007-07-03 09:35:00,29.96,30.0,29.95,29.99,1623000.0,21.4104,21.439,21.4033,21.4319,1623000.0
2007-07-03 09:40:00,29.98,30.0,29.92,29.94,1626100.0,21.4247,21.439,21.3819,21.3962,1626100.0
2007-07-03 09:45:00,29.94,29.95,29.84,29.89,903900.0,21.3962,21.4033,21.3247,21.3604,903900.0
2007-07-03 09:50:00,29.89,29.93,29.89,29.92,1688600.0,21.3604,21.389,21.3604,21.3819,1688600.0
2007-07-03 09:55:00,29.92,30.0,29.91,29.99,1808800.0,21.3819,21.439,21.3747,21.4319,1808800.0
2007-07-03 10:00:00,29.98,30.0,29.97,29.98,835700.0,21.4247,21.439,21.4176,21.4247,835700.0
2007-07-03 10:05:00,29.97,30.02,29.97,30.01,975100.0,21.4176,21.4533,21.4176,21.4462,975100.0
2007-07-03 10:10:00,30.01,30.04,30.0,30.02,770600.0,21.4462,21.4676,21.439,21.4533,770600.0
2007-07-03 10:15:00,30.02,30.03,29.99,29.99,800500.0,21.4533,21.4605,21.4319,21.4319,800500.0
2007-07-03 10:20:00,29.99,30.08,29.99,30.08,971700.0,21.4319,21.4962,21.4319,21.4962,971700.0
2007-07-03 10:25:00,30.07,30.13,30.02,30.11,1536200.0,21.4891,21.5319,21.4533,21.5176,1536200.0
2007-07-03 10:30:00,30.12,30.22,30.11,30.21,1003000.0,21.5248,21.5963,21.5176,21.5891,1003000.0
2007-07-03 10:35:00,30.21,30.22,30.14,30.17,533500.0,21.5891,21.5963,21.5391,21.5605,533500.0
2007-07-03 10:40:00,30.18,30.18,30.13,30.14,394400.0,21.5677,21.5677,21.5319,21.5391,394400.0
2007-07-03 10:45:00,30.14,30.15,30.12,30.13,481800.0,21.5391,21.5462,21.5248,21.5319,481800.0
2007-07-03 10:50:00,30.12,30.15,30.08,30.12,596300.0,21.5248,21.5462,21.4962,21.5248,596300.0
2007-07-03 10:55:00,30.12,30.13,30.07,30.11,377300.0,21.5248,21.5319,21.4891,21.5176,377300.0
2007-07-03 11:00:00,30.1,30.12,30.07,30.07,581300.0,21.5105,21.5248,21.4891,21.4891,581300.0
2007-07-03 11:05:00,30.08,30.1,30.07,30.09,360500.0,21.4962,21.5105,21.4891,21.5033,360500.0
2007-07-03 11:10:00,30.09,30.11,30.04,30.1,617000.0,21.5033,21.5176,21.4676,21.5105,617000.0
2007-07-03 11:15:00,30.1,30.11,30.09,30.11,242200.0,21.5105,21.5176,21.5033,21.5176,242200.0
2007-07-03 11:20:00,30.1,30.11,30.07,30.07,441600.0,21.5105,21.5176,21.4891,21.4891,441600.0
2007-07-03 11:25:00,30.07,30.08,30.04,30.05,368200.0,21.4891,21.4962,21.4676,21.4748,368200.0
2007-07-03 11:30:00,30.05,30.07,30.05,30.05,233600.0,21.4748,21.4891,21.4748,21.4748,233600.0
2007-07-03 11:35:00,30.05,30.08,30.03,30.05,408300.0,21.4748,21.4962,21.4605,21.4748,408300.0
2007-07-03 11:40:00,30.05,30.08,30.04,30.04,243700.0,21.4748,21.4962,21.4676,21.4676,243700.0
2007-07-03 11:45:00,30.05,30.08,30.04,30.06,422300.0,21.4748,21.4962,21.4676,21.4819,422300.0
2007-07-03 11:50:00,30.08,30.08,30.05,30.07,221900.0,21.4962,21.4962,21.4748,21.4891,221900.0
2007-07-03 11:55:00,30.06,30.06,30.03,30.05,481700.0,21.4819,21.4819,21.4605,21.4748,481700.0
2007-07-03 12:00:00,30.04,30.05,30.03,30.04,241400.0,21.4676,21.4748,21.4605,21.4676,241400.0
2007-07-03 12:05:00,30.05,30.06,29.97,30.06,257000.0,21.4748,21.4819,21.4176,21.4819,257000.0
2007-07-03 12:10:00,30.05,30.07,30.05,30.07,294100.0,21.4748,21.4891,21.4748,21.4891,294100.0
2007-07-03 12:15:00,30.07,30.11,30.06,30.11,461700.0,21.4891,21.5176,21.4819,21.5176,461700.0
2007-07-03 12:20:00,30.11,30.13,30.1,30.13,483700.0,21.5176,21.5319,21.5105,21.5319,483700.0
2007-07-03 12:25:00,30.12,30.13,30.09,30.09,422000.0,21.5248,21.5319,21.5033,21.5033,422000.0
2007-07-03 12:30:00,30.09,30.11,30.09,30.1,196600.0,21.5033,21.5176,21.5033,21.5105,196600.0
2007-07-03 12:35:00,30.11,30.11,30.07,30.07,249300.0,21.5176,21.5176,21.4891,21.4891,249300.0
2007-07-03 12:40:00,30.07,30.08,30.04,30.05,412000.0,21.4891,21.4962,21.4676,21.4748,412000.0
2007-07-03 12:45:00,30.04,30.07,30.01,30.02,816100.0,21.4676,21.4891,21.4462,21.4533,816100.0
2007-07-03 12:50:00,30.02,30.02,29.99,30.01,727100.0,21.4533,21.4533,21.4319,21.4462,727100.0
2007-07-03 12:55:00,30.0,30.04,30.0,30.04,985400.0,21.439,21.4676,21.439,21.4676,985400.0
2007-07-05 09:30:00,30.05,30.22,30.05,30.12,2830500.0,21.4748,21.5963,21.4748,21.5248,2830500.0
2007-07-05 09:35:00,30.12,30.13,29.95,30.0,1326000.0,21.5248,21.5319,21.4033,21.439,1326000.0
2007-07-05 09:40:00,30.0,30.04,29.97,29.98,806500.0,21.439,21.4676,21.4176,21.4247,806500.0
2007-07-05 09:45:00,29.97,30.04,29.96,30.0,1170600.0,21.4176,21.4676,21.4104,21.439,1170600.0
2007-07-05 09:50:00,30.0,30.01,29.99,30.0,513700.0,21.439,21.4462,21.4319,21.439,513700.0
2007-07-05 09:55:00,30.0,30.04,30.0,30.0,1146300.0,21.439,21.4676,21.439,21.439,1146300.0
2007-07-05 10:00:00,30.01,30.05,30.0,30.0,1169300.0,21.4462,21.4748,21.439,21.439,1169300.0
2007-07-05 10:05:00,30.01,30.03,29.99,30.02,433000.0,21.4462,21.4605,21.4319,21.4533,433000.0
2007-07-05 10:10:00,30.03,30.06,30.01,30.02,565700.0,21.4605,21.4819,21.4462,21.4533,565700.0
2007-07-05 10:15:00,30.02,30.02,30.0,30.01,456600.0,21.4533,21.4533,21.439,21.4462,456600.0
2007-07-05 10:20:00,30.01,30.01,29.95,29.96,353300.0,21.4462,21.4462,21.4033,21.4104,353300.0
2007-07-05 10:25:00,29.97,30.01,29.95,30.01,266300.0,21.4176,21.4462,21.4033,21.4462,266300.0
2007-07-05 10:30:00,30.02,30.03,29.98,30.01,335100.0,21.4533,21.4605,21.4247,21.4462,335100.0
2007-07-05 10:35:00,30.02,30.04,30.01,30.04,448400.0,21.4533,21.4676,21.4462,21.4676,448400.0
2007-07-05 10:40:00,30.03,30.04,30.02,30.02,163300.0,21.4605,21.4676,21.4533,21.4533,163300.0
2007-07-05 10:45:00,30.02,30.04,30.01,30.01,454800.0,21.4533,21.4676,21.4462,21.4462,454800.0
2007-07-05 10:50:00,30.03,30.03,29.98,29.98,536300.0,21.4605,21.4605,21.4247,21.4247,536300.0
2007-07-05 10:55:00,29.98,30.0,29.97,29.98,282500.0,21.4247,21.439,21.4176,21.4247,282500.0
2007-07-05 11:00:00,29.98,30.0,29.87,29.92,831900.0,21.4247,21.439,21.3461,21.3819,831900.0
2007-07-05 11:05:00,29.91,29.96,29.91,29.91,752900.0,21.3747,21.4104,21.3747,21.3747,752900.0
2007-07-05 11:10:00,29.91,29.95,29.91,29.94,452500.0,21.3747,21.4033,21.3747,21.3962,452500.0
2007-07-05 11:15:00,29.93,29.99,29.93,29.97,634400.0,21.389,21.4319,21.389,21.4176,634400.0
2007-07-05 11:20:00,29.98,30.0,29.93,29.98,425300.0,21.4247,21.439,21.389,21.4247,425300.0
2007-07-05 11:25:00,29.98,29.99,29.96,29.96,181500.0,21.4247,21.4319,21.4104,21.4104,181500.0
2007-07-05 11:30:00,29.97,29.99,29.95,29.98,302200.0,21.4176,21.4319,21.4033,21.4247,302200.0
2007-07-05 11:35:00,29.99,29.99,29.97,29.97,160300.0,21.4319,21.4319,21.4176,21.4176,160300.0
2007-07-05 11:40:00,29.98,29.98,29.96,29.98,240800.0,21.4247,21.4247,21.4104,21.4247,240800.0
2007-07-05 11:45:00,29.98,29.98,29.96,29.96,589000.0,21.4247,21.4247,21.4104,21.4104,589000.0
2007-07-05 11:50:00,29.97,29.97,29.95,29.95,181600.0,21.4176,21.4176,21.4033,21.4033,181600.0
2007-07-05 11:55:00,29.95,29.96,29.93,29.94,344400.0,21.4033,21.4104,21.389,21.3962,344400.0
2007-07-05 12:00:00,29.94,29.95,29.92,29.92,275500.0,21.3962,21.4033,21.3819,21.3819,275500.0
2007-07-05 12:05:00,29.92,29.93,29.89,29.92,621800.0,21.3819,21.389,21.3604,21.3819,621800.0
2007-07-05 12:10:00,29.92,29.93,29.9,29.91,195300.0,21.3819,21.389,21.3676,21.3747,195300.0
2007-07-05 12:15:00,29.92,29.94,29.91,29.93,165400.0,21.3819,21.3962,21.3747,21.389,165400.0
2007-07-05 12:20:00,29.93,29.94,29.91,29.91,127700.0,21.389,21.3962,21.3747,21.3747,127700.0
2007-07-05 12:25:00,29.92,29.92,29.85,29.89,532700.0,21.3819,21.3819,21.3318,21.3604,532700.0
2007-07-05 12:30:00,29.9,29.91,29.83,29.85,368100.0,21.3676,21.3747,21.3175,21.3318,368100.0
2007-07-05 12:35:00,29.85,29.9,29.84,29.89,801300.0,21.3318,21.3676,21.3247,21.3604,801300.0
2007-07-05 12:40:00,29.9,29.91,29.89,29.9,77800.0,21.3676,21.3747,21.3604,21.3676,77800.0
2007-07-05 12:45:00,29.91,29.93,29.9,29.91,193300.0,21.3747,21.389,21.3676,21.3747,193300.0
2007-07-05 12:50:00,29.9,29.96,29.9,29.92,179300.0,21.3676,21.4104,21.3676,21.3819,179300.0
2007-07-05 12:55:00,29.92,29.93,29.9,29.91,430700.0,21.3819,21.389,21.3676,21.3747,430700.0
2007-07-05 13:00:00,29.92,29.94,29.9,29.94,258400.0,21.3819,21.3962,21.3676,21.3962,258400.0
2007-07-05 13:05:00,29.93,29.95,29.93,29.95,161100.0,21.389,21.4033,21.389,21.4033,161100.0
2007-07-05 13:10:00,29.95,29.97,29.91,29.96,247500.0,21.4033,21.4176,21.3747,21.4104,247500.0
2007-07-05 13:15:00,29.97,29.99,29.94,29.98,329100.0,21.4176,21.4319,21.3962,21.4247,329100.0
2007-07-05 13:20:00,29.97,29.99,29.96,29.99,198700.0,21.4176,21.4319,21.4104,21.4319,198700.0
2007-07-05 13:25:00,29.99,30.0,29.96,29.96,521400.0,21.4319,21.439,21.4104,21.4104,521400.0
2007-07-05 13:30:00,29.96,29.98,29.95,29.96,438800.0,21.4104,21.4247,21.4033,21.4104,438800.0
2007-07-05 13:35:00,29.97,29.98,29.95,29.97,176400.0,21.4176,21.4247,21.4033,21.4176,176400.0
2007-07-05 13:40:00,29.96,29.97,29.95,29.96,125400.0,21.4104,21.4176,21.4033,21.4104,125400.0
2007-07-05 13:45:00,29.97,29.97,29.96,29.97,110600.0,21.4176,21.4176,21.4104,21.4176,110600.0
2007-07-05 13:50:00,29.96,29.98,29.96,29.97,351100.0,21.4104,21.4247,21.4104,21.4176,351100.0
2007-07-05 13:55:00,29.97,29.98,29.95,29.96,199800.0,21.4176,21.4247,21.4033,21.4104,199800.0
2007-07-05 14:00:00,29.96,29.97,29.95,29.97,78800.0,21.4104,21.4176,21.4033,21.4176,78800.0
2007-07-05 14:05:00,29.96,29.97,29.95,29.95,268100.0,21.4104,21.4176,21.4033,21.4033,268100.0
2007-07-05 14:10:00,29.95,30.0,29.95,29.97,856400.0,21.4033,21.439,21.4033,21.4176,856400.0
2007-07-05 14:15:00,29.98,29.99,29.95,29.96,1954100.0,21.4247,21.4319,21.4033,21.4104,1954100.0
2007-07-05 14:20:00,29.96,29.99,29.95,29.98,364100.0,21.4104,21.4319,21.4033,21.4247,364100.0
2007-07-05 14:25:00,29.99,29.99,29.96,29.97,695000.0,21.4319,21.4319,21.4104,21.4176,695000.0
2007-07-05 14:30:00,29.98,30.0,29.97,29.98,409100.0,21.4247,21.439,21.4176,21.4247,409100.0
2007-07-05 14:35:00,29.98,29.99,29.96,29.98,333800.0,21.4247,21.4319,21.4104,21.4247,333800.0
2007-07-05 14:40:00,29.99,30.0,29.97,29.98,1267100.0,21.4319,21.439,21.4176,21.4247,1267100.0
2007-07-05 14:45:00,29.98,29.99,29.96,29.99,654600.0,21.4247,21.4319,21.4104,21.4319,654600.0
2007-07-05 14:50:00,29.98,29.99,29.98,29.98,201200.0,21.4247,21.4319,21.4247,21.4247,201200.0
2007-07-05 14:55:00,29.98,29.99,29.96,29.96,638300.0,21.4247,21.4319,21.4104,21.4104,638300.0
2007-07-05 15:00:00,29.97,29.98,29.96,29.96,662700.0,21.4176,21.4247,21.4104,21.4104,662700.0
2007-07-05 15:05:00,29.96,29.97,29.95,29.97,380100.0,21.4104,21.4176,21.4033,21.4176,380100.0
2007-07-05 15:10:00,29.97,29.97,29.96,29.97,283600.0,21.4176,21.4176,21.4104,21.4176,283600.0
2007-07-05 15:15:00,29.96,30.0,29.92,29.93,1124100.0,21.4104,21.439,21.3819,21.389,1124100.0
2007-07-05 15:20:00,29.93,29.95,29.91,29.92,607100.0,21.389,21.4033,21.3747,21.3819,607100.0
2007-07-05 15:25:00,29.92,29.96,29.92,29.96,557600.0,21.3819,21.4104,21.3819,21.4104,557600.0
2007-07-05 15:30:00,29.96,29.97,29.93,29.97,718500.0,21.4104,21.4176,21.389,21.4176,718500.0
2007-07-05 15:35:00,29.97,29.98,29.95,29.98,412900.0,21.4176,21.4247,21.4033,21.4247,412900.0
2007-07-05 15:40:00,29.96,29.98,29.94,29.94,549200.0,21.4104,21.4247,21.3962,21.3962,549200.0
2007-07-05 15:45:00,29.94,29.99,29.94,29.99,1053700.0,21.3962,21.4319,21.3962,21.4319,1053700.0
2007-07-05 15:50:00,29.99,30.02,29.96,29.98,964000.0,21.4319,21.4533,21.4104,21.4247,964000.0
2007-07-05 15:55:00,29.98,29.99,29.95,29.99,1325900.0,21.4247,21.4319,21.4033,21.4319,1325900.0
2007-07-06 09:30:00,29.91,29.97,29.9,29.93,1490900.0,21.3747,21.4176,21.3676,21.389,1490900.0
2007-07-06 09:35:00,29.93,30.03,29.93,30.02,1799000.0,21.389,21.4605,21.389,21.4533,1799000.0
2007-07-06 09:40:00,30.02,30.04,29.98,30.0,1792500.0,21.4533,21.4676,21.4247,21.439,1792500.0
2007-07-06 09:45:00,30.0,30.0,29.96,29.96,577100.0,21.439,21.439,21.4104,21.4104,577100.0
2007-07-06 09:50:00,29.97,29.98,29.96,29.96,393200.0,21.4176,21.4247,21.4104,21.4104,393200.0
2007-07-06 09:55:00,29.96,29.97,29.96,29.96,464400.0,21.4104,21.4176,21.4104,21.4104,464400.0
2007-07-06 10:00:00,29.96,29.98,29.94,29.97,1995700.0,21.4104,21.4247,21.3962,21.4176,1995700.0
2007-07-06 10:05:00,29.97,29.99,29.97,29.97,1873500.0,21.4176,21.4319,21.4176,21.4176,1873500.0
2007-07-06 10:10:00,29.98,29.98,29.95,29.96,853200.0,21.4247,21.4247,21.4033,21.4104,853200.0
2007-07-06 10:15:00,29.96,29.97,29.95,29.97,247100.0,21.4104,21.4176,21.4033,21.4176,247100.0
2007-07-06 10:20:00,29.97,29.99,29.95,29.95,1485600.0,21.4176,21.4319,21.4033,21.4033,1485600.0
2007-07-06 10:25:00,29.96,29.99,29.95,29.98,356000.0,21.4104,21.4319,21.4033,21.4247,356000.0
2007-07-06 10:30:00,29.97,29.98,29.96,29.97,824400.0,21.4176,21.4247,21.4104,21.4176,824400.0
2007-07-06 10:35:00,29.98,29.99,29.96,29.97,910100.0,21.4247,21.4319,21.4104,21.4176,910100.0
2007-07-06 10:40:00,29.98,29.98,29.96,29.98,290600.0,21.4247,21.4247,21.4104,21.4247,290600.0
2007-07-06 10:45:00,29.98,29.98,29.96,29.98,114000.0,21.4247,21.4247,21.4104,21.4247,114000.0
2007-07-06 10:50:00,29.97,30.01,29.96,29.98,337500.0,21.4176,21.4462,21.4104,21.4247,337500.0
2007-07-06 10:55:00,29.98,29.98,29.96,29.97,268000.0,21.4247,21.4247,21.4104,21.4176,268000.0
2007-07-06 11:00:00,29.98,29.98,29.96,29.97,691200.0,21.4247,21.4247,21.4104,21.4176,691200.0
2007-07-06 11:05:00,29.98,29.99,29.97,29.98,380800.0,21.4247,21.4319,21.4176,21.4247,380800.0
2007-07-06 11:10:00,29.98,30.0,29.97,29.99,540900.0,21.4247,21.439,21.4176,21.4319,540900.0
2007-07-06 11:15:00,29.98,29.99,29.98,29.98,293100.0,21.4247,21.4319,21.4247,21.4247,293100.0
2007-07-06 11:20:00,29.99,29.99,29.97,29.98,298400.0,21.4319,21.4319,21.4176,21.4247,298400.0
2007-07-06 11:25:00,29.98,29.99,29.97,29.97,508900.0,21.4247,21.4319,21.4176,21.4176,508900.0
2007-07-06 11:30:00,29.98,29.99,29.97,29.98,253500.0,21.4247,21.4319,21.4176,21.4247,253500.0
2007-07-06 11:35:00,29.99,29.99,29.98,29.99,148000.0,21.4319,21.4319,21.4247,21.4319,148000.0
2007-07-06 11:40:00,29.98,29.99,29.97,29.98,168600.0,21.4247,21.4319,21.4176,21.4247,168600.0
2007-07-06 11:45:00,29.98,29.98,29.92,29.92,844700.0,21.4247,21.4247,21.3819,21.3819,844700.0
2007-07-06 11:50:00,29.92,29.94,29.91,29.92,702300.0,21.3819,21.3962,21.3747,21.3819,702300.0
2007-07-06 11:55:00,29.92,29.94,29.92,29.92,202900.0,21.3819,21.3962,21.3819,21.3819,202900.0
2007-07-06 12:00:00,29.92,29.93,29.91,29.92,430200.0,21.3819,21.389,21.3747,21.3819,430200.0
2007-07-06 12:05:00,29.93,29.93,29.9,29.9,323400.0,21.389,21.389,21.3676,21.3676,323400.0
2007-07-06 12:10:00,29.9,29.92,29.88,29.89,807800.0,21.3676,21.3819,21.3533,21.3604,807800.0
2007-07-06 12:15:00,29.89,29.91,29.8,29.81,450600.0,21.3604,21.3747,21.2961,21.3033,450600.0
2007-07-06 12:20:00,29.8,29.82,29.76,29.79,697400.0,21.2961,21.3104,21.2675,21.289,697400.0
2007-07-06 12:25:00,29.8,29.8,29.75,29.79,542200.0,21.2961,21.2961,21.2604,21.289,542200.0
2007-07-06 12:30:00,29.79,29.82,29.76,29.77,510000.0,21.289,21.3104,21.2675,21.2747,510000.0
2007-07-06 12:35:00,29.76,29.77,29.73,29.73,660200.0,21.2675,21.2747,21.2461,21.2461,660200.0
2007-07-06 12:40:00,29.73,29.75,29.72,29.72,538700.0,21.2461,21.2604,21.2389,21.2389,538700.0
2007-07-06 12:45:00,29.73,29.76,29.72,29.74,419100.0,21.2461,21.2675,21.2389,21.2532,419100.0
2007-07-06 12:50:00,29.73,29.78,29.72,29.78,370500.0,21.2461,21.2818,21.2389,21.2818,370500.0
2007-07-06 12:55:00,29.77,29.78,29.75,29.77,104400.0,21.2747,21.2818,21.2604,21.2747,104400.0
2007-07-06 13:00:00,29.78,29.81,29.74,29.74,462100.0,21.2818,21.3033,21.2532,21.2532,462100.0
2007-07-06 13:05:00,29.74,29.76,29.73,29.74,311700.0,21.2532,21.2675,21.2461,21.2532,311700.0
2007-07-06 13:10:00,29.74,29.75,29.74,29.74,95500.0,21.2532,21.2604,21.2532,21.2532,95500.0
2007-07-06 13:15:00,29.75,29.77,29.72,29.73,148700.0,21.2604,21.2747,21.2389,21.2461,148700.0
2007-07-06 13:20:00,29.73,29.74,29.71,29.71,271900.0,21.2461,21.2532,21.2318,21.2318,271900.0
2007-07-06 13:25:00,29.71,29.73,29.7,29.72,271800.0,21.2318,21.2461,21.2246,21.2389,271800.0
2007-07-06 13:30:00,29.72,29.72,29.67,29.68,494800.0,21.2389,21.2389,21.2032,21.2103,494800.0
2007-07-06 13:35:00,29.68,29.7,29.66,29.7,337300.0,21.2103,21.2246,21.1961,21.2246,337300.0
2007-07-06 13:40:00,29.7,29.76,29.68,29.68,529100.0,21.2246,21.2675,21.2103,21.2103,529100.0
2007-07-06 13:45:00,29.68,29.72,29.67,29.71,413300.0,21.2103,21.2389,21.2032,21.2318,413300.0
2007-07-06 13:50:00,29.71,29.73,29.69,29.72,204000.0,21.2318,21.2461,21.2175,21.2389,204000.0
2007-07-06 13:55:00,29.72,29.76,29.71,29.76,325900.0,21.2389,21.2675,21.2318,21.2675,325900.0
2007-07-06 14:00:00,29.76,29.77,29.73,29.73,416000.0,21.2675,21.2747,21.2461,21.2461,416000.0
2007-07-06 14:05:00,29.73,29.78,29.72,29.78,382000.0,21.2461,21.2818,21.2389,21.2818,382000.0
2007-07-06 14:10:00,29.77,29.84,29.76,29.84,818600.0,21.2747,21.3247,21.2675,21.3247,818600.0
2007-07-06 14:15:00,29.83,29.84,29.78,29.81,614600.0,21.3175,21.3247,21.2818,21.3033,614600.0
2007-07-06 14:20:00,29.81,29.83,29.79,29.8,424400.0,21.3033,21.3175,21.289,21.2961,424400.0
2007-07-06 14:25:00,29.8,29.83,29.8,29.81,325800.0,21.2961,21.3175,21.2961,21.3033,325800.0
2007-07-06 14:30:00,29.81,29.86,29.8,29.85,435800.0,21.3033,21.339,21.2961,21.3318,435800.0
2007-07-06 14:35:00,29.85,29.9,29.85,29.89,279300.0,21.3318,21.3676,21.3318,21.3604,279300.0
2007-07-06 14:40:00,29.9,29.91,29.85,29.86,1072400.0,21.3676,21.3747,21.3318,21.339,1072400.0
2007-07-06 14:45:00,29.86,29.88,29.85,29.86,300900.0,21.339,21.3533,21.3318,21.339,300900.0
2007-07-06 14:50:00,29.85,29.89,29.85,29.88,518500.0,21.3318,21.3604,21.3318,21.3533,518500.0
2007-07-06 14:55:00,29.89,29.91,29.88,29.89,1052000.0,21.3604,21.3747,21.3533,21.3604,1052000.0
2007-07-06 15:00:00,29.9,29.91,29.88,29.9,1007600.0,21.3676,21.3747,21.3533,21.3676,1007600.0
2007-07-06 15:05:00,29.9,29.91,29.87,29.87,467700.0,21.3676,21.3747,21.3461,21.3461,467700.0
2007-07-06 15:10:00,29.87,29.9,29.87,29.88,906600.0,21.3461,21.3676,21.3461,21.3533,906600.0
2007-07-06 15:15:00,29.88,29.89,29.88,29.88,310900.0,21.3533,21.3604,21.3533,21.3533,310900.0
2007-07-06 15:20:00,29.88,29.9,29.87,29.89,596100.0,21.3533,21.3676,21.3461,21.3604,596100.0
2007-07-06 15:25:00,29.88,29.91,29.88,29.91,500800.0,21.3533,21.3747,21.3533,21.3747,500800.0
2007-07-06 15:30:00,29.9,29.95,29.89,29.94,895500.0,21.3676,21.4033,21.3604,21.3962,895500.0
2007-07-06 15:35:00,29.94,29.96,29.92,29.92,660200.0,21.3962,21.4104,21.3819,21.3819,660200.0
2007-07-06 15:40:00,29.93,29.93,29.9,29.91,284000.0,21.389,21.389,21.3676,21.3747,284000.0
2007-07-06 15:45:00,29.92,29.94,29.88,29.9,597200.0,21.3819,21.3962,21.3533,21.3676,597200.0
2007-07-06 15:50:00,29.9,29.95,29.9,29.91,1357300.0,21.3676,21.4033,21.3676,21.3747,1357300.0
2007-07-06 15:55:00,29.91,29.96,29.91,29.96,1501100.0,21.3747,21.4104,21.3747,21.4104,1501100.0
2007-07-09 09:30:00,29.86,29.89,29.84,29.88,1679900.0,21.339,21.3604,21.3247,21.3533,1679900.0
2007-07-09 09:35:00,29.88,29.9,29.86,29.89,683100.0,21.3533,21.3676,21.339,21.3604,683100.0
2007-07-09 09:40:00,29.89,29.89,29.87,29.87,330500.0,21.3604,21.3604,21.3461,21.3461,330500.0
2007-07-09 09:45:00,29.87,29.87,29.85,29.86,553000.0,21.3461,21.3461,21.3318,21.339,553000.0
2007-07-09 09:50:00,29.86,29.91,29.85,29.91,663700.0,21.339,21.3747,21.3318,21.3747,663700.0
2007-07-09 09:55:00,29.91,29.95,29.89,29.92,563800.0,21.3747,21.4033,21.3604,21.3819,563800.0
2007-07-09 10:00:00,29.92,29.94,29.86,29.91,611000.0,21.3819,21.3962,21.339,21.3747,611000.0
2007-07-09 10:05:00,29.91,29.94,29.9,29.93,497400.0,21.3747,21.3962,21.3676,21.389,497400.0
2007-07-09 10:10:00,29.92,29.94,29.91,29.94,485100.0,21.3819,21.3962,21.3747,21.3962,485100.0
2007-07-09 10:15:00,29.94,29.94,29.91,29.92,252900.0,21.3962,21.3962,21.3747,21.3819,252900.0
2007-07-09 10:20:00,29.93,29.93,29.9,29.91,447400.0,21.389,21.389,21.3676,21.3747,447400.0
2007-07-09 10:25:00,29.9,29.91,29.88,29.9,373700.0,21.3676,21.3747,21.3533,21.3676,373700.0
2007-07-09 10:30:00,29.9,29.91,29.88,29.88,394900.0,21.3676,21.3747,21.3533,21.3533,394900.0
2007-07-09 10:35:00,29.89,29.9,29.86,29.9,1052100.0,21.3604,21.3676,21.339,21.3676,1052100.0
2007-07-09 10:40:00,29.89,29.9,29.85,29.89,655200.0,21.3604,21.3676,21.3318,21.3604,655200.0
2007-07-09 10:45:00,29.89,29.91,29.87,29.9,634400.0,21.3604,21.3747,21.3461,21.3676,634400.0
2007-07-09 10:50:00,29.9,29.92,29.88,29.9,641400.0,21.3676,21.3819,21.3533,21.3676,641400.0
2007-07-09 10:55:00,29.9,29.92,29.9,29.9,300000.0,21.3676,21.3819,21.3676,21.3676,300000.0
2007-07-09 11:00:00,29.91,29.92,29.9,29.92,209200.0,21.3747,21.3819,21.3676,21.3819,209200.0
2007-07-09 11:05:00,29.92,29.92,29.91,29.92,121100.0,21.3819,21.3819,21.3747,21.3819,121100.0
2007-07-09 11:10:00,29.91,29.92,29.9,29.91,204200.0,21.3747,21.3819,21.3676,21.3747,204200.0
2007-07-09 11:15:00,29.9,29.92,29.9,29.91,265900.0,21.3676,21.3819,21.3676,21.3747,265900.0
2007-07-09 11:20:00,29.92,29.92,29.89,29.9,282400.0,21.3819,21.3819,21.3604,21.3676,282400.0
2007-07-09 11:25:00,29.9,29.92,29.89,29.9,171900.0,21.3676,21.3819,21.3604,21.3676,171900.0
2007-07-09 11:30:00,29.9,29.91,29.89,29.89,185700.0,21.3676,21.3747,21.3604,21.3604,185700.0
2007-07-09 11:35:00,29.9,29.9,29.87,29.88,330700.0,21.3676,21.3676,21.3461,21.3533,330700.0
2007-07-09 11:40:00,29.87,29.91,29.87,29.9,327900.0,21.3461,21.3747,21.3461,21.3676,327900.0
2007-07-09 11:45:00,29.9,29.91,29.86,29.88,383900.0,21.3676,21.3747,21.339,21.3533,383900.0
2007-07-09 11:50:00,29.88,29.89,29.88,29.88,106500.0,21.3533,21.3604,21.3533,21.3533,106500.0
2007-07-09 11:55:00,29.88,29.89,29.87,29.87,118400.0,21.3533,21.3604,21.3461,21.3461,118400.0
2007-07-09 12:00:00,29.88,29.88,29.85,29.86,358700.0,21.3533,21.3533,21.3318,21.339,358700.0
2007-07-09 12:05:00,29.86,29.86,29.85,29.85,341000.0,21.339,21.339,21.3318,21.3318,341000.0
2007-07-09 12:10:00,29.85,29.86,29.83,29.86,544700.0,21.3318,21.339,21.3175,21.339,544700.0
2007-07-09 12:15:00,29.85,29.88,29.85,29.87,205100.0,21.3318,21.3533,21.3318,21.3461,205100.0
2007-07-09 12:20:00,29.87,29.89,29.85,29.86,458100.0,21.3461,21.3604,21.3318,21.339,458100.0
2007-07-09 12:25:00,29.86,29.88,29.85,29.85,598100.0,21.339,21.3533,21.3318,21.3318,598100.0
2007-07-09 12:30:00,29.87,29.89,29.85,29.88,357800.0,21.3461,21.3604,21.3318,21.3533,357800.0
2007-07-09 12:35:00,29.88,29.9,29.87,29.88,664700.0,21.3533,21.3676,21.3461,21.3533,664700.0
2007-07-09 12:40:00,29.89,29.92,29.88,29.92,438600.0,21.3604,21.3819,21.3533,21.3819,438600.0
2007-07-09 12:45:00,29.91,29.92,29.88,29.88,326400.0,21.3747,21.3819,21.3533,21.3533,326400.0
2007-07-09 12:50:00,29.89,29.9,29.88,29.88,111700.0,21.3604,21.3676,21.3533,21.3533,111700.0
2007-07-09 12:55:00,29.89,29.89,29.88,29.89,72500.0,21.3604,21.3604,21.3533,21.3604,72500.0
2007-07-09 13:00:00,29.88,29.89,29.88,29.88,112600.0,21.3533,21.3604,21.3533,21.3533,112600.0
2007-07-09 13:05:00,29.88,29.89,29.86,29.88,245500.0,21.3533,21.3604,21.339,21.3533,245500.0
2007-07-09 13:10:00,29.87,29.88,29.85,29.86,347500.0,21.3461,21.3533,21.3318,21.339,347500.0
2007-07-09 13:15:00,29.85,29.87,29.85,29.86,416400.0,21.3318,21.3461,21.3318,21.339,416400.0
2007-07-09 13:20:00,29.86,29.87,29.86,29.87,130300.0,21.339,21.3461,21.339,21.3461,130300.0
2007-07-09 13:25:00,29.87,29.87,29.86,29.86,90300.0,21.3461,21.3461,21.339,21.339,90300.0
2007-07-09 13:30:00,29.87,29.87,29.85,29.85,187700.0,21.3461,21.3461,21.3318,21.3318,187700.0
2007-07-09 13:35:00,29.86,29.86,29.85,29.85,86900.0,21.339,21.339,21.3318,21.3318,86900.0
2007-07-09 13:40:00,29.85,29.86,29.85,29.85,157300.0,21.3318,21.339,21.3318,21.3318,157300.0
2007-07-09 13:45:00,29.85,29.85,29.83,29.83,199400.0,21.3318,21.3318,21.3175,21.3175,199400.0
2007-07-09 13:50:00,29.85,29.85,29.83,29.84,241400.0,21.3318,21.3318,21.3175,21.3247,241400.0
2007-07-09 13:55:00,29.85,29.85,29.84,29.85,51600.0,21.3318,21.3318,21.3247,21.3318,51600.0
2007-07-09 14:00:00,29.84,29.85,29.84,29.85,133700.0,21.3247,21.3318,21.3247,21.3318,133700.0
2007-07-09 14:05:00,29.84,29.85,29.84,29.84,361900.0,21.3247,21.3318,21.3247,21.3247,361900.0
2007-07-09 14:10:00,29.84,29.85,29.83,29.83,216200.0,21.3247,21.3318,21.3175,21.3175,216200.0
2007-07-09 14:15:00,29.83,29.85,29.81,29.84,529000.0,21.3175,21.3318,21.3033,21.3247,529000.0
2007-07-09 14:20:00,29.83,29.84,29.83,29.83,161800.0,21.3175,21.3247,21.3175,21.3175,161800.0
2007-07-09 14:25:00,29.83,29.84,29.82,29.82,231000.0,21.3175,21.3247,21.3104,21.3104,231000.0
2007-07-09 14:30:00,29.83,29.85,29.82,29.85,306300.0,21.3175,21.3318,21.3104,21.3318,306300.0
2007-07-09 14:35:00,29.85,29.87,29.83,29.84,419900.0,21.3318,21.3461,21.3175,21.3247,419900.0
2007-07-09 14:40:00,29.84,29.87,29.83,29.86,223300.0,21.3247,21.3461,21.3175,21.339,223300.0
2007-07-09 14:45:00,29.86,29.9,29.86,29.88,434300.0,21.339,21.3676,21.339,21.3533,434300.0
2007-07-09 14:50:00,29.87,29.9,29.87,29.89,504500.0,21.3461,21.3676,21.3461,21.3604,504500.0
2007-07-09 14:55:00,29.88,29.93,29.88,29.92,437300.0,21.3533,21.389,21.3533,21.3819,437300.0
2007-07-09 15:00:00,29.92,29.94,29.87,29.89,1212300.0,21.3819,21.3962,21.3461,21.3604,1212300.0
2007-07-09 15:05:00,29.88,29.91,29.87,29.88,727800.0,21.3533,21.3747,21.3461,21.3533,727800.0
2007-07-09 15:10:00,29.88,29.91,29.88,29.9,264000.0,21.3533,21.3747,21.3533,21.3676,264000.0
2007-07-09 15:15:00,29.89,29.92,29.89,29.92,165000.0,21.3604,21.3819,21.3604,21.3819,165000.0
2007-07-09 15:20:00,29.9,29.92,29.9,29.9,186200.0,21.3676,21.3819,21.3676,21.3676,186200.0
2007-07-09 15:25:00,29.9,29.91,29.9,29.9,194900.0,21.3676,21.3747,21.3676,21.3676,194900.0
2007-07-09 15:30:00,29.91,29.91,29.89,29.89,260100.0,21.3747,21.3747,21.3604,21.3604,260100.0
2007-07-09 15:35:00,29.89,29.9,29.88,29.88,207500.0,21.3604,21.3676,21.3533,21.3533,207500.0
2007-07-09 15:40:00,29.88,29.89,29.88,29.89,442600.0,21.3533,21.3604,21.3533,21.3604,442600.0
2007-07-09 15:45:00,29.9,29.91,29.89,29.91,487600.0,21.3676,21.3747,21.3604,21.3747,487600.0
2007-07-09 15:50:00,29.9,29.91,29.88,29.88,652600.0,21.3676,21.3747,21.3533,21.3533,652600.0
2007-07-09 15:55:00,29.88,29.89,29.85,29.85,1360600.0,21.3533,21.3604,21.3318,21.3318,1360600.0
2007-07-10 09:30:00,29.7,29.79,29.69,29.78,970100.0,21.2246,21.289,21.2175,21.2818,970100.0
2007-07-10 09:35:00,29.79,29.84,29.75,29.79,661100.0,21.289,21.3247,21.2604,21.289,661100.0
2007-07-10 09:40:00,29.78,29.83,29.75,29.81,648600.0,21.2818,21.3175,21.2604,21.3033,648600.0
2007-07-10 09:45:00,29.81,29.84,29.77,29.83,415800.0,21.3033,21.3247,21.2747,21.3175,415800.0
2007-07-10 09:50:00,29.83,29.89,29.82,29.89,605600.0,21.3175,21.3604,21.3104,21.3604,605600.0
2007-07-10 09:55:00,29.88,29.92,29.86,29.89,530800.0,21.3533,21.3819,21.339,21.3604,530800.0
2007-07-10 10:00:00,29.86,29.93,29.86,29.93,492500.0,21.339,21.389,21.339,21.389,492500.0
2007-07-10 10:05:00,29.94,29.97,29.9,29.96,499500.0,21.3962,21.4176,21.3676,21.4104,499500.0
2007-07-10 10:10:00,29.97,29.97,29.94,29.96,419400.0,21.4176,21.4176,21.3962,21.4104,419400.0
2007-07-10 10:15:00,29.95,29.99,29.95,29.98,578800.0,21.4033,21.4319,21.4033,21.4247,578800.0
2007-07-10 10:20:00,29.98,29.98,29.93,29.94,643000.0,21.4247,21.4247,21.389,21.3962,643000.0
2007-07-10 10:25:00,29.93,29.95,29.89,29.89,351300.0,21.389,21.4033,21.3604,21.3604,351300.0
2007-07-10 10:30:00,29.94,29.94,29.85,29.85,523400.0,21.3962,21.3962,21.3318,21.3318,523400.0
2007-07-10 10:35:00,29.85,29.89,29.84,29.86,639700.0,21.3318,21.3604,21.3247,21.339,639700.0
2007-07-10 10:40:00,29.86,29.89,29.84,29.85,678100.0,21.339,21.3604,21.3247,21.3318,678100.0
2007-07-10 10:45:00,29.84,29.87,29.83,29.84,516400.0,21.3247,21.3461,21.3175,21.3247,516400.0
2007-07-10 10:50:00,29.86,29.87,29.84,29.86,258500.0,21.339,21.3461,21.3247,21.339,258500.0
2007-07-10 10:55:00,29.86,29.88,29.85,29.86,326200.0,21.339,21.3533,21.3318,21.339,326200.0
2007-07-10 11:00:00,29.86,29.9,29.86,29.87,329800.0,21.339,21.3676,21.339,21.3461,329800.0
2007-07-10 11:05:00,29.87,29.9,29.87,29.87,314900.0,21.3461,21.3676,21.3461,21.3461,314900.0
2007-07-10 11:10:00,29.88,29.89,29.87,29.89,333500.0,21.3533,21.3604,21.3461,21.3604,333500.0
2007-07-10 11:15:00,29.88,29.95,29.88,29.91,839200.0,21.3533,21.4033,21.3533,21.3747,839200.0
2007-07-10 11:20:00,29.91,29.94,29.91,29.93,305400.0,21.3747,21.3962,21.3747,21.389,305400.0
2007-07-10 11:25:00,29.93,29.93,29.87,29.88,624200.0,21.389,21.389,21.3461,21.3533,624200.0
2007-07-10 11:30:00,29.87,29.89,29.83,29.84,527400.0,21.3461,21.3604,21.3175,21.3247,527400.0
2007-07-10 11:35:00,29.84,29.85,29.8,29.83,340800.0,21.3247,21.3318,21.2961,21.3175,340800.0
2007-07-10 11:40:00,29.83,29.84,29.83,29.83,202300.0,21.3175,21.3247,21.3175,21.3175,202300.0
2007-07-10 11:45:00,29.83,29.83,29.8,29.81,518300.0,21.3175,21.3175,21.2961,21.3033,518300.0
2007-07-10 11:50:00,29.81,29.84,29.8,29.83,431800.0,21.3033,21.3247,21.2961,21.3175,431800.0
2007-07-10 11:55:00,29.83,29.85,29.82,29.83,573200.0,21.3175,21.3318,21.3104,21.3175,573200.0
2007-07-10 12:00:00,29.82,29.86,29.82,29.86,187500.0,21.3104,21.339,21.3104,21.339,187500.0
2007-07-10 12:05:00,29.85,29.86,29.85,29.86,127800.0,21.3318,21.339,21.3318,21.339,127800.0
2007-07-10 12:10:00,29.86,29.86,29.81,29.81,539400.0,21.339,21.339,21.3033,21.3033,539400.0
2007-07-10 12:15:00,29.82,29.88,29.8,29.85,648700.0,21.3104,21.3533,21.2961,21.3318,648700.0
2007-07-10 12:20:00,29.85,29.88,29.79,29.83,956000.0,21.3318,21.3533,21.289,21.3175,956000.0
2007-07-10 12:25:00,29.83,29.84,29.83,29.83,165300.0,21.3175,21.3247,21.3175,21.3175,165300.0
2007-07-10 12:30:00,29.84,29.84,29.83,29.83,107600.0,21.3247,21.3247,21.3175,21.3175,107600.0
2007-07-10 12:35:00,29.83,29.85,29.83,29.84,208900.0,21.3175,21.3318,21.3175,21.3247,208900.0
2007-07-10 12:40:00,29.84,29.85,29.83,29.83,189000.0,21.3247,21.3318,21.3175,21.3175,189000.0
2007-07-10 12:45:00,29.83,29.84,29.82,29.82,312100.0,21.3175,21.3247,21.3104,21.3104,312100.0
2007-07-10 12:50:00,29.83,29.83,29.81,29.83,156000.0,21.3175,21.3175,21.3033,21.3175,156000.0
2007-07-10 12:55:00,29.82,29.83,29.82,29.82,118000.0,21.3104,21.3175,21.3104,21.3104,118000.0
2007-07-10 13:00:00,29.83,29.84,29.78,29.79,965800.0,21.3175,21.3247,21.2818,21.289,965800.0
2007-07-10 13:05:00,29.79,29.8,29.76,29.78,678700.0,21.289,21.2961,21.2675,21.2818,678700.0
2007-07-10 13:10:00,29.77,29.81,29.77,29.8,837100.0,21.2747,21.3033,21.2747,21.2961,837100.0
2007-07-10 13:15:00,29.8,29.82,29.78,29.8,511500.0,21.2961,21.3104,21.2818,21.2961,511500.0
2007-07-10 13:20:00,29.8,29.8,29.76,29.78,670900.0,21.2961,21.2961,21.2675,21.2818,670900.0
2007-07-10 13:25:00,29.78,29.78,29.76,29.77,344500.0,21.2818,21.2818,21.2675,21.2747,344500.0
2007-07-10 13:30:00,29.77,29.78,29.75,29.76,487600.0,21.2747,21.2818,21.2604,21.2675,487600.0
2007-07-10 13:35:00,29.76,29.76,29.71,29.72,854900.0,21.2675,21.2675,21.2318,21.2389,854900.0
2007-07-10 13:40:00,29.72,29.75,29.61,29.65,1516600.0,21.2389,21.2604,21.1603,21.1889,1516600.0
2007-07-10 13:45:00,29.65,29.65,29.53,29.56,1060400.0,21.1889,21.1889,21.1032,21.1246,1060400.0
2007-07-10 13:50:00,29.56,29.62,29.5,29.61,774400.0,21.1246,21.1675,21.0817,21.1603,774400.0
2007-07-10 13:55:00,29.62,29.62,29.52,29.53,1580100.0,21.1675,21.1675,21.096,21.1032,1580100.0
2007-07-10 14:00:00,29.53,29.56,29.5,29.53,911500.0,21.1032,21.1246,21.0817,21.1032,911500.0
2007-07-10 14:05:00,29.52,29.77,29.52,29.57,518700.0,21.096,21.2747,21.096,21.1317,518700.0
2007-07-10 14:10:00,29.56,29.6,29.55,29.58,594900.0,21.1246,21.1532,21.1174,21.1389,594900.0
2007-07-10 14:15:00,29.57,29.59,29.54,29.55,913700.0,21.1317,21.146,21.1103,21.1174,913700.0
2007-07-10 14:20:00,29.55,29.61,29.55,29.58,664000.0,21.1174,21.1603,21.1174,21.1389,664000.0
2007-07-10 14:25:00,29.58,29.58,29.54,29.56,441600.0,21.1389,21.1389,21.1103,21.1246,441600.0
2007-07-10 14:30:00,29.56,29.57,29.53,29.56,671400.0,21.1246,21.1317,21.1032,21.1246,671400.0
2007-07-10 14:35:00,29.56,29.57,29.53,29.53,653500.0,21.1246,21.1317,21.1032,21.1032,653500.0
2007-07-10 14:40:00,29.54,29.55,29.49,29.49,1132100.0,21.1103,21.1174,21.0746,21.0746,1132100.0
2007-07-10 14:45:00,29.5,29.5,29.35,29.35,1746900.0,21.0817,21.0817,20.9745,20.9745,1746900.0
2007-07-10 14:50:00,29.36,29.43,29.35,29.42,1747700.0,20.9817,21.0317,20.9745,21.0245,1747700.0
2007-07-10 14:55:00,29.41,29.46,29.41,29.42,1117800.0,21.0174,21.0531,21.0174,21.0245,1117800.0
2007-07-10 15:00:00,29.43,29.43,29.36,29.36,961800.0,21.0317,21.0317,20.9817,20.9817,961800.0
2007-07-10 15:05:00,29.37,29.37,29.31,29.34,1536000.0,20.9888,20.9888,20.9459,20.9674,1536000.0
2007-07-10 15:10:00,29.35,29.36,29.24,29.26,1953300.0,20.9745,20.9817,20.8959,20.9102,1953300.0
2007-07-10 15:15:00,29.25,29.27,29.18,29.24,2242900.0,20.9031,20.9173,20.853,20.8959,2242900.0
2007-07-10 15:20:00,29.24,29.31,29.21,29.29,1853500.0,20.8959,20.9459,20.8745,20.9316,1853500.0
2007-07-10 15:25:00,29.29,29.3,29.25,29.28,939500.0,20.9316,20.9388,20.9031,20.9245,939500.0
2007-07-10 15:30:00,29.28,29.28,29.21,29.26,868000.0,20.9245,20.9245,20.8745,20.9102,868000.0
2007-07-10 15:35:00,29.26,29.3,29.26,29.3,1450800.0,20.9102,20.9388,20.9102,20.9388,1450800.0
2007-07-10 15:40:00,29.29,29.3,29.21,29.25,1667700.0,20.9316,20.9388,20.8745,20.9031,1667700.0
2007-07-10 15:45:00,29.24,29.32,29.24,29.32,1027700.0,20.8959,20.9531,20.8959,20.9531,1027700.0
2007-07-10 15:50:00,29.32,29.42,29.27,29.33,3066400.0,20.9531,21.0245,20.9173,20.9602,3066400.0
2007-07-10 15:55:00,29.33,29.37,29.32,29.37,2430200.0,20.9602,20.9888,20.9531,20.9888,2430200.0
2007-07-11 09:30:00,29.24,29.48,29.21,29.38,1297100.0,20.8959,21.0674,20.8745,20.996,1297100.0
2007-07-11 09:35:00,29.38,29.46,29.25,29.44,658600.0,20.996,21.0531,20.9031,21.0388,658600.0
2007-07-11 09:40:00,29.44,29.49,29.38,29.4,459200.0,21.0388,21.0746,20.996,21.0103,459200.0
2007-07-11 09:45:00,29.4,29.48,29.38,29.45,1720900.0,21.0103,21.0674,20.996,21.046,1720900.0
2007-07-11 09:50:00,29.45,29.48,29.44,29.44,655200.0,21.046,21.0674,21.0388,21.0388,655200.0
2007-07-11 09:55:00,29.44,29.46,29.41,29.43,774500.0,21.0388,21.0531,21.0174,21.0317,774500.0
2007-07-11 10:00:00,29.44,29.45,29.39,29.44,1023600.0,21.0388,21.046,21.0031,21.0388,1023600.0
2007-07-11 10:05:00,29.44,29.48,29.39,29.46,902900.0,21.0388,21.0674,21.0031,21.0531,902900.0
2007-07-11 10:10:00,29.46,29.5,29.45,29.47,646300.0,21.0531,21.0817,21.046,21.0603,646300.0
2007-07-11 10:15:00,29.46,29.51,29.45,29.49,864300.0,21.0531,21.0889,21.046,21.0746,864300.0
2007-07-11 10:20:00,29.49,29.5,29.45,29.48,547500.0,21.0746,21.0817,21.046,21.0674,547500.0
2007-07-11 10:25:00,29.48,29.52,29.46,29.51,895800.0,21.0674,21.096,21.0531,21.0889,895800.0
2007-07-11 10:30:00,29.51,29.52,29.45,29.45,471400.0,21.0889,21.096,21.046,21.046,471400.0
2007-07-11 10:35:00,29.45,29.49,29.45,29.45,305400.0,21.046,21.0746,21.046,21.046,305400.0
2007-07-11 10:40:00,29.46,29.49,29.46,29.47,306700.0,21.0531,21.0746,21.0531,21.0603,306700.0
2007-07-11 10:45:00,29.48,29.53,29.47,29.52,730800.0,21.0674,21.1032,21.0603,21.096,730800.0
2007-07-11 10:50:00,29.52,29.54,29.51,29.51,278600.0,21.096,21.1103,21.0889,21.0889,278600.0
2007-07-11 10:55:00,29.52,29.55,29.51,29.54,1179200.0,21.096,21.1174,21.0889,21.1103,1179200.0
2007-07-11 11:00:00,29.54,29.58,29.51,29.58,571800.0,21.1103,21.1389,21.0889,21.1389,571800.0
2007-07-11 11:05:00,29.59,29.6,29.56,29.58,513200.0,21.146,21.1532,21.1246,21.1389,513200.0
2007-07-11 11:10:00,29.57,29.59,29.45,29.57,695500.0,21.1317,21.146,21.046,21.1317,695500.0
2007-07-11 11:15:00,29.57,29.62,29.57,29.61,798400.0,21.1317,21.1675,21.1317,21.1603,798400.0
2007-07-11 11:20:00,29.6,29.65,29.58,29.64,592700.0,21.1532,21.1889,21.1389,21.1818,592700.0
2007-07-11 11:25:00,29.65,29.65,29.6,29.6,491000.0,21.1889,21.1889,21.1532,21.1532,491000.0
2007-07-11 11:30:00,29.59,29.63,29.51,29.52,448200.0,21.146,21.1746,21.0889,21.096,448200.0
2007-07-11 11:35:00,29.52,29.57,29.51,29.55,242300.0,21.096,21.1317,21.0889,21.1174,242300.0
2007-07-11 11:40:00,29.55,29.56,29.52,29.53,192400.0,21.1174,21.1246,21.096,21.1032,192400.0
2007-07-11 11:45:00,29.53,29.54,29.51,29.53,251600.0,21.1032,21.1103,21.0889,21.1032,251600.0
2007-07-11 11:50:00,29.52,29.53,29.49,29.5,264500.0,21.096,21.1032,21.0746,21.0817,264500.0
2007-07-11 11:55:00,29.5,29.51,29.48,29.5,362700.0,21.0817,21.0889,21.0674,21.0817,362700.0
2007-07-11 12:00:00,29.5,29.56,29.5,29.53,380700.0,21.0817,21.1246,21.0817,21.1032,380700.0
2007-07-11 12:05:00,29.53,29.56,29.52,29.52,730700.0,21.1032,21.1246,21.096,21.096,730700.0
2007-07-11 12:10:00,29.52,29.53,29.49,29.52,126800.0,21.096,21.1032,21.0746,21.096,126800.0
2007-07-11 12:15:00,29.52,29.54,29.49,29.49,570200.0,21.096,21.1103,21.0746,21.0746,570200.0
2007-07-11 12:20:00,29.49,29.51,29.49,29.49,233800.0,21.0746,21.0889,21.0746,21.0746,233800.0
2007-07-11 12:25:00,29.49,29.51,29.48,29.5,432700.0,21.0746,21.0889,21.0674,21.0817,432700.0
2007-07-11 12:30:00,29.51,29.53,29.5,29.51,192300.0,21.0889,21.1032,21.0817,21.0889,192300.0
2007-07-11 12:35:00,29.51,29.52,29.51,29.52,50900.0,21.0889,21.096,21.0889,21.096,50900.0
2007-07-11 12:40:00,29.52,29.53,29.51,29.52,125100.0,21.096,21.1032,21.0889,21.096,125100.0
2007-07-11 12:45:00,29.53,29.53,29.5,29.5,236400.0,21.1032,21.1032,21.0817,21.0817,236400.0
2007-07-11 12:50:00,29.5,29.51,29.5,29.5,77900.0,21.0817,21.0889,21.0817,21.0817,77900.0
2007-07-11 12:55:00,29.51,29.52,29.5,29.51,242700.0,21.0889,21.096,21.0817,21.0889,242700.0
2007-07-11 13:00:00,29.51,29.53,29.51,29.52,265300.0,21.0889,21.1032,21.0889,21.096,265300.0
2007-07-11 13:05:00,29.52,29.53,29.52,29.52,142900.0,21.096,21.1032,21.096,21.096,142900.0
2007-07-11 13:10:00,29.53,29.54,29.51,29.52,300600.0,21.1032,21.1103,21.0889,21.096,300600.0
2007-07-11 13:15:00,29.53,29.54,29.52,29.54,280100.0,21.1032,21.1103,21.096,21.1103,280100.0
2007-07-11 13:20:00,29.53,29.55,29.53,29.54,146900.0,21.1032,21.1174,21.1032,21.1103,146900.0
2007-07-11 13:25:00,29.55,29.55,29.52,29.53,222700.0,21.1174,21.1174,21.096,21.1032,222700.0
2007-07-11 13:30:00,29.53,29.55,29.5,29.55,245200.0,21.1032,21.1174,21.0817,21.1174,245200.0
2007-07-11 13:35:00,29.55,29.6,29.54,29.59,665500.0,21.1174,21.1532,21.1103,21.146,665500.0
2007-07-11 13:40:00,29.59,29.6,29.57,29.59,342100.0,21.146,21.1532,21.1317,21.146,342100.0
2007-07-11 13:45:00,29.6,29.63,29.58,29.63,485100.0,21.1532,21.1746,21.1389,21.1746,485100.0
2007-07-11 13:50:00,29.62,29.64,29.61,29.61,216200.0,21.1675,21.1818,21.1603,21.1603,216200.0
2007-07-11 13:55:00,29.61,29.62,29.57,29.58,247300.0,21.1603,21.1675,21.1317,21.1389,247300.0
2007-07-11 14:00:00,29.57,29.61,29.5,29.58,729700.0,21.1317,21.1603,21.0817,21.1389,729700.0
2007-07-11 14:05:00,29.58,29.58,29.53,29.58,532900.0,21.1389,21.1389,21.1032,21.1389,532900.0
2007-07-11 14:10:00,29.59,29.59,29.56,29.59,265000.0,21.146,21.146,21.1246,21.146,265000.0
2007-07-11 14:15:00,29.59,29.62,29.57,29.61,304300.0,21.146,21.1675,21.1317,21.1603,304300.0
2007-07-11 14:20:00,29.62,29.63,29.57,29.59,364300.0,21.1675,21.1746,21.1317,21.146,364300.0
2007-07-11 14:25:00,29.58,29.6,29.58,29.59,145800.0,21.1389,21.1532,21.1389,21.146,145800.0
2007-07-11 14:30:00,29.59,29.62,29.55,29.56,440500.0,21.146,21.1675,21.1174,21.1246,440500.0
2007-07-11 14:35:00,29.55,29.57,29.55,29.57,243300.0,21.1174,21.1317,21.1174,21.1317,243300.0
2007-07-11 14:40:00,29.56,29.57,29.52,29.55,352200.0,21.1246,21.1317,21.096,21.1174,352200.0
2007-07-11 14:45:00,29.55,29.57,29.55,29.56,210500.0,21.1174,21.1317,21.1174,21.1246,210500.0
2007-07-11 14:50:00,29.55,29.57,29.45,29.46,740100.0,21.1174,21.1317,21.046,21.0531,740100.0
2007-07-11 14:55:00,29.45,29.51,29.44,29.48,527100.0,21.046,21.0889,21.0388,21.0674,527100.0
2007-07-11 15:00:00,29.48,29.49,29.46,29.47,455100.0,21.0674,21.0746,21.0531,21.0603,455100.0
2007-07-11 15:05:00,29.48,29.52,29.47,29.52,298200.0,21.0674,21.096,21.0603,21.096,298200.0
2007-07-11 15:10:00,29.52,29.53,29.5,29.53,415300.0,21.096,21.1032,21.0817,21.1032,415300.0
2007-07-11 15:15:00,29.52,29.54,29.51,29.54,263000.0,21.096,21.1103,21.0889,21.1103,263000.0
2007-07-11 15:20:00,29.53,29.54,29.52,29.52,251300.0,21.1032,21.1103,21.096,21.096,251300.0
2007-07-11 15:25:00,29.52,29.58,29.52,29.57,386400.0,21.096,21.1389,21.096,21.1317,386400.0
2007-07-11 15:30:00,29.57,29.59,29.54,29.56,695700.0,21.1317,21.146,21.1103,21.1246,695700.0
2007-07-11 15:35:00,29.55,29.56,29.5,29.5,709200.0,21.1174,21.1246,21.0817,21.0817,709200.0
2007-07-11 15:40:00,29.5,29.52,29.49,29.49,829800.0,21.0817,21.096,21.0746,21.0746,829800.0
2007-07-11 15:45:00,29.49,29.53,29.44,29.46,1065900.0,21.0746,21.1032,21.0388,21.0531,1065900.0
2007-07-11 15:50:00,29.46,29.49,29.45,29.47,1052100.0,21.0531,21.0746,21.046,21.0603,1052100.0
2007-07-11 15:55:00,29.47,29.53,29.47,29.5,1751800.0,21.0603,21.1032,21.0603,21.0817,1751800.0
2007-07-12 09:30:00,29.56,29.57,29.5,29.56,999900.0,21.1246,21.1317,21.0817,21.1246,999900.0
2007-07-12 09:35:00,29.55,29.56,29.5,29.5,374500.0,21.1174,21.1246,21.0817,21.0817,374500.0
2007-07-12 09:40:00,29.54,29.54,29.44,29.52,751700.0,21.1103,21.1103,21.0388,21.096,751700.0
2007-07-12 09:45:00,29.52,29.58,29.52,29.56,544900.0,21.096,21.1389,21.096,21.1246,544900.0
2007-07-12 09:50:00,29.51,29.63,29.51,29.6,602100.0,21.0889,21.1746,21.0889,21.1532,602100.0
2007-07-12 09:55:00,29.61,29.67,29.6,29.64,517700.0,21.1603,21.2032,21.1532,21.1818,517700.0
2007-07-12 10:00:00,29.62,29.66,29.62,29.64,587600.0,21.1675,21.1961,21.1675,21.1818,587600.0
2007-07-12 10:05:00,29.64,29.66,29.61,29.62,509700.0,21.1818,21.1961,21.1603,21.1675,509700.0
2007-07-12 10:10:00,29.64,29.65,29.61,29.65,346600.0,21.1818,21.1889,21.1603,21.1889,346600.0
2007-07-12 10:15:00,29.64,29.67,29.61,29.62,446800.0,21.1818,21.2032,21.1603,21.1675,446800.0
2007-07-12 10:20:00,29.64,29.64,29.6,29.6,189500.0,21.1818,21.1818,21.1532,21.1532,189500.0
2007-07-12 10:25:00,29.6,29.64,29.55,29.55,772900.0,21.1532,21.1818,21.1174,21.1174,772900.0
2007-07-12 10:30:00,29.6,29.6,29.55,29.59,229900.0,21.1532,21.1532,21.1174,21.146,229900.0
2007-07-12 10:35:00,29.59,29.59,29.56,29.57,208200.0,21.146,21.146,21.1246,21.1317,208200.0
2007-07-12 10:40:00,29.58,29.59,29.56,29.58,176800.0,21.1389,21.146,21.1246,21.1389,176800.0
2007-07-12 10:45:00,29.59,29.6,29.58,29.58,322800.0,21.146,21.1532,21.1389,21.1389,322800.0
2007-07-12 10:50:00,29.58,29.67,29.58,29.63,1145600.0,21.1389,21.2032,21.1389,21.1746,1145600.0
2007-07-12 10:55:00,29.63,29.64,29.55,29.61,219100.0,21.1746,21.1818,21.1174,21.1603,219100.0
2007-07-12 11:00:00,29.61,29.65,29.6,29.64,310900.0,21.1603,21.1889,21.1532,21.1818,310900.0
2007-07-12 11:05:00,29.64,29.65,29.63,29.63,134000.0,21.1818,21.1889,21.1746,21.1746,134000.0
2007-07-12 11:10:00,29.63,29.64,29.61,29.62,94000.0,21.1746,21.1818,21.1603,21.1675,94000.0
2007-07-12 11:15:00,29.61,29.66,29.61,29.65,441200.0,21.1603,21.1961,21.1603,21.1889,441200.0
2007-07-12 11:20:00,29.65,29.65,29.62,29.63,410100.0,21.1889,21.1889,21.1675,21.1746,410100.0
2007-07-12 11:25:00,29.63,29.64,29.59,29.61,504900.0,21.1746,21.1818,21.146,21.1603,504900.0
2007-07-12 11:30:00,29.62,29.66,29.49,29.64,467500.0,21.1675,21.1961,21.0746,21.1818,467500.0
2007-07-12 11:35:00,29.64,29.65,29.61,29.63,526000.0,21.1818,21.1889,21.1603,21.1746,526000.0
2007-07-12 11:40:00,29.63,29.65,29.62,29.64,321800.0,21.1746,21.1889,21.1675,21.1818,321800.0
2007-07-12 11:45:00,29.64,29.64,29.63,29.63,120500.0,21.1818,21.1818,21.1746,21.1746,120500.0
2007-07-12 11:50:00,29.63,29.65,29.63,29.63,232500.0,21.1746,21.1889,21.1746,21.1746,232500.0
2007-07-12 11:55:00,29.64,29.64,29.6,29.6,212300.0,21.1818,21.1818,21.1532,21.1532,212300.0
2007-07-12 12:00:00,29.61,29.64,29.6,29.64,304300.0,21.1603,21.1818,21.1532,21.1818,304300.0
2007-07-12 12:05:00,29.63,29.64,29.61,29.62,339800.0,21.1746,21.1818,21.1603,21.1675,339800.0
2007-07-12 12:10:00,29.63,29.68,29.62,29.67,373900.0,21.1746,21.2103,21.1675,21.2032,373900.0
2007-07-12 12:15:00,29.67,29.69,29.66,29.66,1166300.0,21.2032,21.2175,21.1961,21.1961,1166300.0
2007-07-12 12:20:00,29.67,29.67,29.64,29.65,494500.0,21.2032,21.2032,21.1818,21.1889,494500.0
2007-07-12 12:25:00,29.66,29.7,29.65,29.69,236800.0,21.1961,21.2246,21.1889,21.2175,236800.0
2007-07-12 12:30:00,29.69,29.7,29.67,29.68,476100.0,21.2175,21.2246,21.2032,21.2103,476100.0
2007-07-12 12:35:00,29.67,29.68,29.64,29.64,397600.0,21.2032,21.2103,21.1818,21.1818,397600.0
2007-07-12 12:40:00,29.64,29.66,29.64,29.65,170800.0,21.1818,21.1961,21.1818,21.1889,170800.0
2007-07-12 12:45:00,29.66,29.67,29.65,29.65,192400.0,21.1961,21.2032,21.1889,21.1889,192400.0
2007-07-12 12:50:00,29.65,29.67,29.64,29.64,299300.0,21.1889,21.2032,21.1818,21.1818,299300.0
2007-07-12 12:55:00,29.64,29.65,29.59,29.63,938700.0,21.1818,21.1889,21.146,21.1746,938700.0
2007-07-12 13:00:00,29.63,29.64,29.6,29.61,362800.0,21.1746,21.1818,21.1532,21.1603,362800.0
2007-07-12 13:05:00,29.62,29.63,29.58,29.6,580400.0,21.1675,21.1746,21.1389,21.1532,580400.0
2007-07-12 13:10:00,29.61,29.62,29.6,29.61,440300.0,21.1603,21.1675,21.1532,21.1603,440300.0
2007-07-12 13:15:00,29.62,29.62,29.6,29.6,275900.0,21.1675,21.1675,21.1532,21.1532,275900.0
2007-07-12 13:20:00,29.61,29.61,29.59,29.59,98300.0,21.1603,21.1603,21.146,21.146,98300.0
2007-07-12 13:25:00,29.59,29.61,29.59,29.6,231600.0,21.146,21.1603,21.146,21.1532,231600.0
2007-07-12 13:30:00,29.6,29.61,29.59,29.6,286900.0,21.1532,21.1603,21.146,21.1532,286900.0
2007-07-12 13:35:00,29.61,29.61,29.6,29.61,116000.0,21.1603,21.1603,21.1532,21.1603,116000.0
2007-07-12 13:40:00,29.6,29.65,29.6,29.65,406200.0,21.1532,21.1889,21.1532,21.1889,406200.0
2007-07-12 13:45:00,29.65,29.67,29.63,29.67,546900.0,21.1889,21.2032,21.1746,21.2032,546900.0
2007-07-12 13:50:00,29.67,29.69,29.64,29.64,842700.0,21.2032,21.2175,21.1818,21.1818,842700.0
2007-07-12 13:55:00,29.65,29.66,29.61,29.62,379700.0,21.1889,21.1961,21.1603,21.1675,379700.0
2007-07-12 14:00:00,29.63,29.67,29.62,29.67,1053700.0,21.1746,21.2032,21.1675,21.2032,1053700.0
2007-07-12 14:05:00,29.67,29.68,29.64,29.65,489600.0,21.2032,21.2103,21.1818,21.1889,489600.0
2007-07-12 14:10:00,29.65,29.68,29.65,29.65,310600.0,21.1889,21.2103,21.1889,21.1889,310600.0
2007-07-12 14:15:00,29.65,29.66,29.64,29.65,234700.0,21.1889,21.1961,21.1818,21.1889,234700.0
2007-07-12 14:20:00,29.66,29.69,29.64,29.68,446200.0,21.1961,21.2175,21.1818,21.2103,446200.0
2007-07-12 14:25:00,29.69,29.72,29.66,29.69,1303900.0,21.2175,21.2389,21.1961,21.2175,1303900.0
2007-07-12 14:30:00,29.69,29.77,29.68,29.76,1068200.0,21.2175,21.2747,21.2103,21.2675,1068200.0
2007-07-12 14:35:00,29.76,29.77,29.73,29.75,926400.0,21.2675,21.2747,21.2461,21.2604,926400.0
2007-07-12 14:40:00,29.74,29.78,29.74,29.76,408400.0,21.2532,21.2818,21.2532,21.2675,408400.0
2007-07-12 14:45:00,29.76,29.76,29.74,29.74,232800.0,21.2675,21.2675,21.2532,21.2532,232800.0
2007-07-12 14:50:00,29.76,29.77,29.74,29.77,620300.0,21.2675,21.2747,21.2532,21.2747,620300.0
2007-07-12 14:55:00,29.76,29.8,29.75,29.8,270400.0,21.2675,21.2961,21.2604,21.2961,270400.0
2007-07-12 15:00:00,29.79,29.82,29.76,29.79,865700.0,21.289,21.3104,21.2675,21.289,865700.0
2007-07-12 15:05:00,29.79,29.81,29.78,29.8,678400.0,21.289,21.3033,21.2818,21.2961,678400.0
2007-07-12 15:10:00,29.8,29.83,29.79,29.83,768400.0,21.2961,21.3175,21.289,21.3175,768400.0
2007-07-12 15:15:00,29.83,29.89,29.82,29.88,1156000.0,21.3175,21.3604,21.3104,21.3533,1156000.0
2007-07-12 15:20:00,29.88,29.95,29.84,29.94,1960600.0,21.3533,21.4033,21.3247,21.3962,1960600.0
2007-07-12 15:25:00,29.94,29.99,29.91,29.98,2174800.0,21.3962,21.4319,21.3747,21.4247,2174800.0
2007-07-12 15:30:00,29.92,30.0,29.92,29.98,1013600.0,21.3819,21.439,21.3819,21.4247,1013600.0
2007-07-12 15:35:00,29.99,30.03,29.98,30.0,1472100.0,21.4319,21.4605,21.4247,21.439,1472100.0
2007-07-12 15:40:00,30.0,30.09,30.0,30.06,2172400.0,21.439,21.5033,21.439,21.4819,2172400.0
2007-07-12 15:45:00,30.07,30.07,30.0,30.01,1739400.0,21.4891,21.4891,21.439,21.4462,1739400.0
2007-07-12 15:50:00,30.01,30.05,30.0,30.01,2399200.0,21.4462,21.4748,21.439,21.4462,2399200.0
2007-07-12 15:55:00,30.01,30.1,29.97,30.1,2961900.0,21.4462,21.5105,21.4176,21.5105,2961900.0
2007-07-13 09:30:00,29.98,30.0,29.9,29.99,1631300.0,21.4247,21.439,21.3676,21.4319,1631300.0
2007-07-13 09:35:00,29.99,30.02,29.94,29.97,809100.0,21.4319,21.4533,21.3962,21.4176,809100.0
2007-07-13 09:40:00,29.97,29.98,29.96,29.97,633300.0,21.4176,21.4247,21.4104,21.4176,633300.0
2007-07-13 09:45:00,29.97,30.02,29.96,29.96,1625900.0,21.4176,21.4533,21.4104,21.4104,1625900.0
2007-07-13 09:50:00,29.96,29.98,29.91,29.91,605100.0,21.4104,21.4247,21.3747,21.3747,605100.0
2007-07-13 09:55:00,29.91,29.92,29.88,29.91,708500.0,21.3747,21.3819,21.3533,21.3747,708500.0
2007-07-13 10:00:00,29.92,29.99,29.9,29.92,821600.0,21.3819,21.4319,21.3676,21.3819,821600.0
2007-07-13 10:05:00,29.92,29.93,29.81,29.82,596800.0,21.3819,21.389,21.3033,21.3104,596800.0
2007-07-13 10:10:00,29.83,29.91,29.82,29.83,778500.0,21.3175,21.3747,21.3104,21.3175,778500.0
2007-07-13 10:15:00,29.83,29.85,29.82,29.83,319800.0,21.3175,21.3318,21.3104,21.3175,319800.0
2007-07-13 10:20:00,29.83,29.87,29.82,29.83,685900.0,21.3175,21.3461,21.3104,21.3175,685900.0
2007-07-13 10:25:00,29.82,29.86,29.81,29.83,521700.0,21.3104,21.339,21.3033,21.3175,521700.0
2007-07-13 10:30:00,29.83,29.85,29.83,29.83,322600.0,21.3175,21.3318,21.3175,21.3175,322600.0
2007-07-13 10:35:00,29.83,29.84,29.79,29.81,446600.0,21.3175,21.3247,21.289,21.3033,446600.0
2007-07-13 10:40:00,29.8,29.84,29.76,29.83,676700.0,21.2961,21.3247,21.2675,21.3175,676700.0
2007-07-13 10:45:00,29.83,29.89,29.81,29.88,602600.0,21.3175,21.3604,21.3033,21.3533,602600.0
2007-07-13 10:50:00,29.88,29.9,29.88,29.88,305800.0,21.3533,21.3676,21.3533,21.3533,305800.0
2007-07-13 10:55:00,29.88,29.89,29.85,29.87,238500.0,21.3533,21.3604,21.3318,21.3461,238500.0
2007-07-13 11:00:00,29.88,29.88,29.86,29.86,295100.0,21.3533,21.3533,21.339,21.339,295100.0
2007-07-13 11:05:00,29.86,29.87,29.86,29.87,256000.0,21.339,21.3461,21.339,21.3461,256000.0
2007-07-13 11:10:00,29.87,29.89,29.86,29.88,288600.0,21.3461,21.3604,21.339,21.3533,288600.0
2007-07-13 11:15:00,29.89,29.89,29.86,29.86,249300.0,21.3604,21.3604,21.339,21.339,249300.0
2007-07-13 11:20:00,29.86,29.87,29.85,29.86,234400.0,21.339,21.3461,21.3318,21.339,234400.0
2007-07-13 11:25:00,29.87,29.87,29.85,29.86,237300.0,21.3461,21.3461,21.3318,21.339,237300.0
2007-07-13 11:30:00,29.87,29.87,29.85,29.85,218700.0,21.3461,21.3461,21.3318,21.3318,218700.0
2007-07-13 11:35:00,29.85,29.87,29.85,29.86,196000.0,21.3318,21.3461,21.3318,21.339,196000.0
2007-07-13 11:40:00,29.87,29.87,29.86,29.86,130100.0,21.3461,21.3461,21.339,21.339,130100.0
2007-07-13 11:45:00,29.87,29.87,29.8,29.81,466100.0,21.3461,21.3461,21.2961,21.3033,466100.0
2007-07-13 11:50:00,29.84,29.84,29.79,29.8,397500.0,21.3247,21.3247,21.289,21.2961,397500.0
2007-07-13 11:55:00,29.8,29.8,29.74,29.74,605000.0,21.2961,21.2961,21.2532,21.2532,605000.0
2007-07-13 12:00:00,29.78,29.78,29.73,29.73,431400.0,21.2818,21.2818,21.2461,21.2461,431400.0
2007-07-13 12:05:00,29.74,29.77,29.72,29.76,593300.0,21.2532,21.2747,21.2389,21.2675,593300.0
2007-07-13 12:10:00,29.75,29.79,29.75,29.78,261500.0,21.2604,21.289,21.2604,21.2818,261500.0
2007-07-13 12:15:00,29.79,29.79,29.77,29.78,270700.0,21.289,21.289,21.2747,21.2818,270700.0
2007-07-13 12:20:00,29.78,29.78,29.73,29.73,317800.0,21.2818,21.2818,21.2461,21.2461,317800.0
2007-07-13 12:25:00,29.74,29.75,29.73,29.74,235800.0,21.2532,21.2604,21.2461,21.2532,235800.0
2007-07-13 12:30:00,29.74,29.76,29.73,29.73,325900.0,21.2532,21.2675,21.2461,21.2461,325900.0
2007-07-13 12:35:00,29.73,29.75,29.72,29.72,255500.0,21.2461,21.2604,21.2389,21.2389,255500.0
2007-07-13 12:40:00,29.74,29.74,29.72,29.72,103200.0,21.2532,21.2532,21.2389,21.2389,103200.0
2007-07-13 12:45:00,29.72,29.73,29.7,29.7,235000.0,21.2389,21.2461,21.2246,21.2246,235000.0
2007-07-13 12:50:00,29.72,29.72,29.66,29.67,496900.0,21.2389,21.2389,21.1961,21.2032,496900.0
2007-07-13 12:55:00,29.67,29.71,29.67,29.68,656800.0,21.2032,21.2318,21.2032,21.2103,656800.0
2007-07-13 13:00:00,29.69,29.7,29.68,29.69,677500.0,21.2175,21.2246,21.2103,21.2175,677500.0
2007-07-13 13:05:00,29.69,29.7,29.67,29.68,298500.0,21.2175,21.2246,21.2032,21.2103,298500.0
2007-07-13 13:10:00,29.69,29.69,29.68,29.68,280000.0,21.2175,21.2175,21.2103,21.2103,280000.0
2007-07-13 13:15:00,29.68,29.7,29.68,29.69,392800.0,21.2103,21.2246,21.2103,21.2175,392800.0
2007-07-13 13:20:00,29.69,29.75,29.69,29.75,409900.0,21.2175,21.2604,21.2175,21.2604,409900.0
2007-07-13 13:25:00,29.74,29.76,29.69,29.73,391200.0,21.2532,21.2675,21.2175,21.2461,391200.0
2007-07-13 13:30:00,29.73,29.78,29.72,29.78,595900.0,21.2461,21.2818,21.2389,21.2818,595900.0
2007-07-13 13:35:00,29.78,29.8,29.75,29.77,532400.0,21.2818,21.2961,21.2604,21.2747,532400.0
2007-07-13 13:40:00,29.77,29.77,29.75,29.77,266000.0,21.2747,21.2747,21.2604,21.2747,266000.0
2007-07-13 13:45:00,29.77,29.81,29.76,29.81,279100.0,21.2747,21.3033,21.2675,21.3033,279100.0
2007-07-13 13:50:00,29.78,29.82,29.77,29.77,392000.0,21.2818,21.3104,21.2747,21.2747,392000.0
2007-07-13 13:55:00,29.78,29.78,29.75,29.75,449300.0,21.2818,21.2818,21.2604,21.2604,449300.0
2007-07-13 14:00:00,29.78,29.78,29.73,29.73,268900.0,21.2818,21.2818,21.2461,21.2461,268900.0
2007-07-13 14:05:00,29.73,29.74,29.73,29.74,123400.0,21.2461,21.2532,21.2461,21.2532,123400.0
2007-07-13 14:10:00,29.74,29.75,29.73,29.74,600100.0,21.2532,21.2604,21.2461,21.2532,600100.0
2007-07-13 14:15:00,29.75,29.75,29.73,29.73,230400.0,21.2604,21.2604,21.2461,21.2461,230400.0
2007-07-13 14:20:00,29.74,29.74,29.7,29.7,662700.0,21.2532,21.2532,21.2246,21.2246,662700.0
2007-07-13 14:25:00,29.7,29.71,29.67,29.69,498700.0,21.2246,21.2318,21.2032,21.2175,498700.0
2007-07-13 14:30:00,29.71,29.72,29.68,29.72,652400.0,21.2318,21.2389,21.2103,21.2389,652400.0
2007-07-13 14:35:00,29.72,29.73,29.7,29.72,734100.0,21.2389,21.2461,21.2246,21.2389,734100.0
2007-07-13 14:40:00,29.71,29.76,29.7,29.74,753900.0,21.2318,21.2675,21.2246,21.2532,753900.0
2007-07-13 14:45:00,29.75,29.78,29.74,29.78,818300.0,21.2604,21.2818,21.2532,21.2818,818300.0
2007-07-13 14:50:00,29.74,29.81,29.74,29.81,502900.0,21.2532,21.3033,21.2532,21.3033,502900.0
2007-07-13 14:55:00,29.81,29.81,29.77,29.77,534200.0,21.3033,21.3033,21.2747,21.2747,534200.0
2007-07-13 15:00:00,29.77,29.84,29.77,29.81,881600.0,21.2747,21.3247,21.2747,21.3033,881600.0
2007-07-13 15:05:00,29.81,29.82,29.78,29.78,356600.0,21.3033,21.3104,21.2818,21.2818,356600.0
2007-07-13 15:10:00,29.81,29.81,29.74,29.78,549600.0,21.3033,21.3033,21.2532,21.2818,549600.0
2007-07-13 15:15:00,29.78,29.79,29.75,29.77,604200.0,21.2818,21.289,21.2604,21.2747,604200.0
2007-07-13 15:20:00,29.77,29.81,29.77,29.81,370300.0,21.2747,21.3033,21.2747,21.3033,370300.0
2007-07-13 15:25:00,29.8,29.83,29.8,29.82,375100.0,21.2961,21.3175,21.2961,21.3104,375100.0
2007-07-13 15:30:00,29.8,29.83,29.8,29.81,308600.0,21.2961,21.3175,21.2961,21.3033,308600.0
2007-07-13 15:35:00,29.8,29.81,29.77,29.78,422400.0,21.2961,21.3033,21.2747,21.2818,422400.0
2007-07-13 15:40:00,29.79,29.8,29.77,29.79,425500.0,21.289,21.2961,21.2747,21.289,425500.0
2007-07-13 15:45:00,29.8,29.8,29.77,29.79,500300.0,21.2961,21.2961,21.2747,21.289,500300.0
2007-07-13 15:50:00,29.79,29.88,29.79,29.8,1977300.0,21.289,21.3533,21.289,21.2961,1977300.0
2007-07-13 15:55:00,29.81,29.82,29.79,29.81,1245200.0,21.3033,21.3104,21.289,21.3033,1245200.0
2007-07-16 09:30:00,29.76,29.87,29.72,29.84,1188200.0,21.2675,21.3461,21.2389,21.3247,1188200.0
2007-07-16 09:35:00,29.85,29.9,29.83,29.89,549700.0,21.3318,21.3676,21.3175,21.3604,549700.0
2007-07-16 09:40:00,29.89,29.93,29.89,29.93,674100.0,21.3604,21.389,21.3604,21.389,674100.0
2007-07-16 09:45:00,29.92,29.95,29.89,29.89,652800.0,21.3819,21.4033,21.3604,21.3604,652800.0
2007-07-16 09:50:00,29.89,29.92,29.88,29.88,455700.0,21.3604,21.3819,21.3533,21.3533,455700.0
2007-07-16 09:55:00,29.89,29.97,29.88,29.96,784400.0,21.3604,21.4176,21.3533,21.4104,784400.0
2007-07-16 10:00:00,29.95,29.98,29.93,29.95,480100.0,21.4033,21.4247,21.389,21.4033,480100.0
2007-07-16 10:05:00,29.96,29.96,29.9,29.9,300200.0,21.4104,21.4104,21.3676,21.3676,300200.0
2007-07-16 10:10:00,29.91,29.93,29.9,29.93,258800.0,21.3747,21.389,21.3676,21.389,258800.0
2007-07-16 10:15:00,29.93,29.97,29.9,29.97,551200.0,21.389,21.4176,21.3676,21.4176,551200.0
2007-07-16 10:20:00,29.96,29.97,29.93,29.96,313700.0,21.4104,21.4176,21.389,21.4104,313700.0
2007-07-16 10:25:00,29.96,29.98,29.94,29.97,376900.0,21.4104,21.4247,21.3962,21.4176,376900.0
2007-07-16 10:30:00,29.98,30.04,29.97,30.03,978600.0,21.4247,21.4676,21.4176,21.4605,978600.0
2007-07-16 10:35:00,30.04,30.1,30.04,30.1,1076100.0,21.4676,21.5105,21.4676,21.5105,1076100.0
2007-07-16 10:40:00,30.09,30.1,30.05,30.07,503300.0,21.5033,21.5105,21.4748,21.4891,503300.0
2007-07-16 10:45:00,30.08,30.08,29.99,30.03,908900.0,21.4962,21.4962,21.4319,21.4605,908900.0
2007-07-16 10:50:00,30.03,30.06,30.02,30.06,355300.0,21.4605,21.4819,21.4533,21.4819,355300.0
2007-07-16 10:55:00,30.05,30.15,30.05,30.15,680000.0,21.4748,21.5462,21.4748,21.5462,680000.0
2007-07-16 11:00:00,30.15,30.15,30.12,30.14,376100.0,21.5462,21.5462,21.5248,21.5391,376100.0
2007-07-16 11:05:00,30.14,30.15,30.11,30.11,303100.0,21.5391,21.5462,21.5176,21.5176,303100.0
2007-07-16 11:10:00,30.12,30.14,30.11,30.13,184200.0,21.5248,21.5391,21.5176,21.5319,184200.0
2007-07-16 11:15:00,30.13,30.14,30.09,30.09,428000.0,21.5319,21.5391,21.5033,21.5033,428000.0
2007-07-16 11:20:00,30.09,30.15,30.09,30.13,416900.0,21.5033,21.5462,21.5033,21.5319,416900.0
2007-07-16 11:25:00,30.13,30.15,30.1,30.13,390000.0,21.5319,21.5462,21.5105,21.5319,390000.0
2007-07-16 11:30:00,30.14,30.16,30.11,30.12,470200.0,21.5391,21.5534,21.5176,21.5248,470200.0
2007-07-16 11:35:00,30.13,30.14,30.1,30.11,501500.0,21.5319,21.5391,21.5105,21.5176,501500.0
2007-07-16 11:40:00,30.11,30.12,30.1,30.11,119600.0,21.5176,21.5248,21.5105,21.5176,119600.0
2007-07-16 11:45:00,30.11,30.17,30.1,30.16,665500.0,21.5176,21.5605,21.5105,21.5534,665500.0
2007-07-16 11:50:00,30.16,30.18,30.15,30.17,350400.0,21.5534,21.5677,21.5462,21.5605,350400.0
2007-07-16 11:55:00,30.17,30.19,30.17,30.18,376900.0,21.5605,21.5748,21.5605,21.5677,376900.0
2007-07-16 12:00:00,30.18,30.24,30.15,30.23,1073200.0,21.5677,21.6105,21.5462,21.6034,1073200.0
2007-07-16 12:05:00,30.23,30.24,30.11,30.23,307300.0,21.6034,21.6105,21.5176,21.6034,307300.0
2007-07-16 12:10:00,30.23,30.24,30.2,30.21,360600.0,21.6034,21.6105,21.582,21.5891,360600.0
2007-07-16 12:15:00,30.21,30.23,30.17,30.19,591500.0,21.5891,21.6034,21.5605,21.5748,591500.0
2007-07-16 12:20:00,30.19,30.19,30.13,30.14,707900.0,21.5748,21.5748,21.5319,21.5391,707900.0
2007-07-16 12:25:00,30.15,30.16,30.14,30.15,306500.0,21.5462,21.5534,21.5391,21.5462,306500.0
2007-07-16 12:30:00,30.14,30.18,30.14,30.17,276200.0,21.5391,21.5677,21.5391,21.5605,276200.0
2007-07-16 12:35:00,30.17,30.18,30.14,30.16,303200.0,21.5605,21.5677,21.5391,21.5534,303200.0
2007-07-16 12:40:00,30.17,30.18,30.16,30.18,104900.0,21.5605,21.5677,21.5534,21.5677,104900.0
2007-07-16 12:45:00,30.17,30.19,30.16,30.16,626000.0,21.5605,21.5748,21.5534,21.5534,626000.0
2007-07-16 12:50:00,30.16,30.17,30.13,30.13,365000.0,21.5534,21.5605,21.5319,21.5319,365000.0
2007-07-16 12:55:00,30.14,30.17,30.1,30.11,1000700.0,21.5391,21.5605,21.5105,21.5176,1000700.0
2007-07-16 13:00:00,30.11,30.15,30.1,30.14,339000.0,21.5176,21.5462,21.5105,21.5391,339000.0
2007-07-16 13:05:00,30.15,30.15,30.06,30.06,351000.0,21.5462,21.5462,21.4819,21.4819,351000.0
2007-07-16 13:10:00,30.06,30.07,30.04,30.06,330500.0,21.4819,21.4891,21.4676,21.4819,330500.0
2007-07-16 13:15:00,30.06,30.06,30.04,30.05,343400.0,21.4819,21.4819,21.4676,21.4748,343400.0
2007-07-16 13:20:00,30.06,30.1,30.06,30.09,706600.0,21.4819,21.5105,21.4819,21.5033,706600.0
2007-07-16 13:25:00,30.09,30.1,30.09,30.09,88800.0,21.5033,21.5105,21.5033,21.5033,88800.0
2007-07-16 13:30:00,30.09,30.1,30.06,30.06,543300.0,21.5033,21.5105,21.4819,21.4819,543300.0
2007-07-16 13:35:00,30.06,30.12,30.06,30.11,414700.0,21.4819,21.5248,21.4819,21.5176,414700.0
2007-07-16 13:40:00,30.11,30.13,30.11,30.11,244600.0,21.5176,21.5319,21.5176,21.5176,244600.0
2007-07-16 13:45:00,30.11,30.12,30.09,30.09,129300.0,21.5176,21.5248,21.5033,21.5033,129300.0
2007-07-16 13:50:00,30.09,30.1,30.05,30.06,324900.0,21.5033,21.5105,21.4748,21.4819,324900.0
2007-07-16 13:55:00,30.06,30.07,30.02,30.03,855700.0,21.4819,21.4891,21.4533,21.4605,855700.0
2007-07-16 14:00:00,30.03,30.04,30.0,30.0,258900.0,21.4605,21.4676,21.439,21.439,258900.0
2007-07-16 14:05:00,30.0,30.03,30.0,30.02,498900.0,21.439,21.4605,21.439,21.4533,498900.0
2007-07-16 14:10:00,30.03,30.04,30.01,30.03,372300.0,21.4605,21.4676,21.4462,21.4605,372300.0
2007-07-16 14:15:00,30.02,30.03,30.01,30.01,203100.0,21.4533,21.4605,21.4462,21.4462,203100.0
2007-07-16 14:20:00,30.01,30.03,30.0,30.02,585800.0,21.4462,21.4605,21.439,21.4533,585800.0
2007-07-16 14:25:00,30.02,30.04,30.01,30.03,434800.0,21.4533,21.4676,21.4462,21.4605,434800.0
2007-07-16 14:30:00,30.03,30.06,30.02,30.04,378700.0,21.4605,21.4819,21.4533,21.4676,378700.0
2007-07-16 14:35:00,30.04,30.05,30.03,30.03,264200.0,21.4676,21.4748,21.4605,21.4605,264200.0
2007-07-16 14:40:00,30.03,30.1,30.03,30.09,648100.0,21.4605,21.5105,21.4605,21.5033,648100.0
2007-07-16 14:45:00,30.1,30.23,30.08,30.1,202800.0,21.5105,21.6034,21.4962,21.5105,202800.0
2007-07-16 14:50:00,30.09,30.11,30.05,30.05,302800.0,21.5033,21.5176,21.4748,21.4748,302800.0
2007-07-16 14:55:00,30.05,30.06,30.04,30.06,323800.0,21.4748,21.4819,21.4676,21.4819,323800.0
2007-07-16 15:00:00,30.05,30.07,30.04,30.07,556300.0,21.4748,21.4891,21.4676,21.4891,556300.0
2007-07-16 15:05:00,30.07,30.08,30.07,30.07,165100.0,21.4891,21.4962,21.4891,21.4891,165100.0
2007-07-16 15:10:00,30.07,30.08,30.07,30.07,231700.0,21.4891,21.4962,21.4891,21.4891,231700.0
2007-07-16 15:15:00,30.08,30.08,30.07,30.07,253800.0,21.4962,21.4962,21.4891,21.4891,253800.0
2007-07-16 15:20:00,30.08,30.13,30.07,30.12,702600.0,21.4962,21.5319,21.4891,21.5248,702600.0
2007-07-16 15:25:00,30.12,30.15,30.12,30.15,1067300.0,21.5248,21.5462,21.5248,21.5462,1067300.0
2007-07-16 15:30:00,30.14,30.15,30.1,30.13,672000.0,21.5391,21.5462,21.5105,21.5319,672000.0
2007-07-16 15:35:00,30.12,30.13,30.06,30.07,673700.0,21.5248,21.5319,21.4819,21.4891,673700.0
2007-07-16 15:40:00,30.07,30.09,30.05,30.06,754100.0,21.4891,21.5033,21.4748,21.4819,754100.0
2007-07-16 15:45:00,30.06,30.08,30.05,30.08,501700.0,21.4819,21.4962,21.4748,21.4962,501700.0
2007-07-16 15:50:00,30.07,30.08,30.03,30.05,1431500.0,21.4891,21.4962,21.4605,21.4748,1431500.0
2007-07-16 15:55:00,30.04,30.05,30.02,30.03,1422400.0,21.4676,21.4748,21.4533,21.4605,1422400.0
2007-07-17 09:30:00,30.01,30.13,30.01,30.1,1179900.0,21.4462,21.5319,21.4462,21.5105,1179900.0
2007-07-17 09:35:00,30.09,30.19,30.09,30.17,887300.0,21.5033,21.5748,21.5033,21.5605,887300.0
2007-07-17 09:40:00,30.17,30.25,30.17,30.23,1000100.0,21.5605,21.6177,21.5605,21.6034,1000100.0
2007-07-17 09:45:00,30.23,30.25,30.2,30.23,1106900.0,21.6034,21.6177,21.582,21.6034,1106900.0
2007-07-17 09:50:00,30.23,30.35,30.23,30.34,1650800.0,21.6034,21.6892,21.6034,21.682,1650800.0
2007-07-17 09:55:00,30.34,30.4,30.34,30.39,1093300.0,21.682,21.7249,21.682,21.7177,1093300.0
2007-07-17 10:00:00,30.38,30.41,30.36,30.41,1302300.0,21.7106,21.732,21.6963,21.732,1302300.0
2007-07-17 10:05:00,30.41,30.53,30.39,30.51,2453800.0,21.732,21.8178,21.7177,21.8035,2453800.0
2007-07-17 10:10:00,30.51,30.53,30.37,30.37,1148200.0,21.8035,21.8178,21.7034,21.7034,1148200.0
2007-07-17 10:15:00,30.37,30.44,30.32,30.44,2119300.0,21.7034,21.7535,21.6677,21.7535,2119300.0
2007-07-17 10:20:00,30.44,30.48,30.42,30.45,1589700.0,21.7535,21.7821,21.7392,21.7606,1589700.0
2007-07-17 10:25:00,30.45,30.49,30.44,30.47,702000.0,21.7606,21.7892,21.7535,21.7749,702000.0
2007-07-17 10:30:00,30.47,30.48,30.44,30.47,967000.0,21.7749,21.7821,21.7535,21.7749,967000.0
2007-07-17 10:35:00,30.48,30.49,30.46,30.46,897600.0,21.7821,21.7892,21.7678,21.7678,897600.0
2007-07-17 10:40:00,30.46,30.5,30.46,30.48,957300.0,21.7678,21.7963,21.7678,21.7821,957300.0
2007-07-17 10:45:00,30.48,30.5,30.48,30.49,887400.0,21.7821,21.7963,21.7821,21.7892,887400.0
2007-07-17 10:50:00,30.49,30.49,30.47,30.48,545400.0,21.7892,21.7892,21.7749,21.7821,545400.0
2007-07-17 10:55:00,30.48,30.5,30.47,30.48,1531400.0,21.7821,21.7963,21.7749,21.7821,1531400.0
2007-07-17 11:00:00,30.48,30.48,30.43,30.47,1060000.0,21.7821,21.7821,21.7463,21.7749,1060000.0
2007-07-17 11:05:00,30.47,30.49,30.46,30.47,427100.0,21.7749,21.7892,21.7678,21.7749,427100.0
2007-07-17 11:10:00,30.48,30.49,30.45,30.45,795000.0,21.7821,21.7892,21.7606,21.7606,795000.0
2007-07-17 11:15:00,30.45,30.45,30.4,30.41,1062200.0,21.7606,21.7606,21.7249,21.732,1062200.0
2007-07-17 11:20:00,30.42,30.42,30.37,30.38,713600.0,21.7392,21.7392,21.7034,21.7106,713600.0
2007-07-17 11:25:00,30.38,30.4,30.35,30.36,561600.0,21.7106,21.7249,21.6892,21.6963,561600.0
2007-07-17 11:30:00,30.35,30.4,30.35,30.4,284200.0,21.6892,21.7249,21.6892,21.7249,284200.0
2007-07-17 11:35:00,30.39,30.44,30.39,30.43,593500.0,21.7177,21.7535,21.7177,21.7463,593500.0
2007-07-17 11:40:00,30.43,30.45,30.4,30.44,371900.0,21.7463,21.7606,21.7249,21.7535,371900.0
2007-07-17 11:45:00,30.44,30.45,30.44,30.45,196100.0,21.7535,21.7606,21.7535,21.7606,196100.0
2007-07-17 11:50:00,30.44,30.47,30.44,30.46,386400.0,21.7535,21.7749,21.7535,21.7678,386400.0
2007-07-17 11:55:00,30.46,30.48,30.45,30.46,331300.0,21.7678,21.7821,21.7606,21.7678,331300.0
2007-07-17 12:00:00,30.45,30.49,30.45,30.49,547900.0,21.7606,21.7892,21.7606,21.7892,547900.0
2007-07-17 12:05:00,30.48,30.52,30.47,30.51,993200.0,21.7821,21.8106,21.7749,21.8035,993200.0
2007-07-17 12:10:00,30.52,30.55,30.51,30.53,844100.0,21.8106,21.8321,21.8035,21.8178,844100.0
2007-07-17 12:15:00,30.53,30.54,30.51,30.54,578100.0,21.8178,21.8249,21.8035,21.8249,578100.0
2007-07-17 12:20:00,30.53,30.54,30.48,30.51,972500.0,21.8178,21.8249,21.7821,21.8035,972500.0
2007-07-17 12:25:00,30.51,30.54,30.5,30.5,742100.0,21.8035,21.8249,21.7963,21.7963,742100.0
2007-07-17 12:30:00,30.5,30.53,30.49,30.5,451000.0,21.7963,21.8178,21.7892,21.7963,451000.0
2007-07-17 12:35:00,30.5,30.51,30.44,30.47,360900.0,21.7963,21.8035,21.7535,21.7749,360900.0
2007-07-17 12:40:00,30.47,30.49,30.47,30.49,205200.0,21.7749,21.7892,21.7749,21.7892,205200.0
2007-07-17 12:45:00,30.48,30.49,30.46,30.47,209100.0,21.7821,21.7892,21.7678,21.7749,209100.0
2007-07-17 12:50:00,30.47,30.51,30.47,30.5,637800.0,21.7749,21.8035,21.7749,21.7963,637800.0
2007-07-17 12:55:00,30.5,30.51,30.5,30.51,306300.0,21.7963,21.8035,21.7963,21.8035,306300.0
2007-07-17 13:00:00,30.5,30.51,30.47,30.48,509000.0,21.7963,21.8035,21.7749,21.7821,509000.0
2007-07-17 13:05:00,30.47,30.51,30.44,30.49,900200.0,21.7749,21.8035,21.7535,21.7892,900200.0
2007-07-17 13:10:00,30.49,30.52,30.49,30.51,815100.0,21.7892,21.8106,21.7892,21.8035,815100.0
2007-07-17 13:15:00,30.51,30.55,30.51,30.55,274800.0,21.8035,21.8321,21.8035,21.8321,274800.0
2007-07-17 13:20:00,30.54,30.57,30.54,30.57,310700.0,21.8249,21.8464,21.8249,21.8464,310700.0
2007-07-17 13:25:00,30.56,30.57,30.52,30.52,558400.0,21.8392,21.8464,21.8106,21.8106,558400.0
2007-07-17 13:30:00,30.52,30.53,30.51,30.52,331300.0,21.8106,21.8178,21.8035,21.8106,331300.0
2007-07-17 13:35:00,30.52,30.57,30.51,30.57,408200.0,21.8106,21.8464,21.8035,21.8464,408200.0
2007-07-17 13:40:00,30.57,30.6,30.56,30.58,500300.0,21.8464,21.8678,21.8392,21.8535,500300.0
2007-07-17 13:45:00,30.57,30.63,30.57,30.62,1208000.0,21.8464,21.8893,21.8464,21.8821,1208000.0
2007-07-17 13:50:00,30.62,30.68,30.59,30.68,1109000.0,21.8821,21.925,21.8607,21.925,1109000.0
2007-07-17 13:55:00,30.67,30.7,30.66,30.67,881200.0,21.9178,21.9393,21.9107,21.9178,881200.0
2007-07-17 14:00:00,30.67,30.69,30.65,30.68,947000.0,21.9178,21.9321,21.9035,21.925,947000.0
2007-07-17 14:05:00,30.68,30.72,30.67,30.7,921200.0,21.925,21.9536,21.9178,21.9393,921200.0
2007-07-17 14:10:00,30.71,30.77,30.69,30.76,1008500.0,21.9464,21.9893,21.9321,21.9822,1008500.0
2007-07-17 14:15:00,30.76,30.79,30.75,30.79,861100.0,21.9822,22.0036,21.975,22.0036,861100.0
2007-07-17 14:20:00,30.79,30.82,30.78,30.81,1180000.0,22.0036,22.025,21.9964,22.0179,1180000.0
2007-07-17 14:25:00,30.8,30.82,30.76,30.78,898100.0,22.0107,22.025,21.9822,21.9964,898100.0
2007-07-17 14:30:00,30.77,30.84,30.77,30.83,1121400.0,21.9893,22.0393,21.9893,22.0322,1121400.0
2007-07-17 14:35:00,30.83,30.84,30.78,30.8,699000.0,22.0322,22.0393,21.9964,22.0107,699000.0
2007-07-17 14:40:00,30.8,30.82,30.79,30.82,422500.0,22.0107,22.025,22.0036,22.025,422500.0
2007-07-17 14:45:00,30.82,30.82,30.78,30.79,364400.0,22.025,22.025,21.9964,22.0036,364400.0
2007-07-17 14:50:00,30.79,30.79,30.77,30.77,479200.0,22.0036,22.0036,21.9893,21.9893,479200.0
2007-07-17 14:55:00,30.77,30.79,30.76,30.78,674900.0,21.9893,22.0036,21.9822,21.9964,674900.0
2007-07-17 15:00:00,30.79,30.79,30.75,30.76,443400.0,22.0036,22.0036,21.975,21.9822,443400.0
2007-07-17 15:05:00,30.75,30.79,30.75,30.76,731900.0,21.975,22.0036,21.975,21.9822,731900.0
2007-07-17 15:10:00,30.76,30.82,30.75,30.82,1314600.0,21.9822,22.025,21.975,22.025,1314600.0
2007-07-17 15:15:00,30.81,30.83,30.8,30.8,767900.0,22.0179,22.0322,22.0107,22.0107,767900.0
2007-07-17 15:20:00,30.8,30.81,30.74,30.76,1157600.0,22.0107,22.0179,21.9679,21.9822,1157600.0
2007-07-17 15:25:00,30.75,30.81,30.75,30.8,1201900.0,21.975,22.0179,21.975,22.0107,1201900.0
2007-07-17 15:30:00,30.81,30.82,30.78,30.81,1033100.0,22.0179,22.025,21.9964,22.0179,1033100.0
2007-07-17 15:35:00,30.81,30.86,30.79,30.86,1381900.0,22.0179,22.0536,22.0036,22.0536,1381900.0
2007-07-17 15:40:00,30.86,30.88,30.81,30.83,1831400.0,22.0536,22.0679,22.0179,22.0322,1831400.0
2007-07-17 15:45:00,30.83,30.84,30.8,30.83,1301600.0,22.0322,22.0393,22.0107,22.0322,1301600.0
2007-07-17 15:50:00,30.82,30.83,30.65,30.66,3990500.0,22.025,22.0322,21.9035,21.9107,3990500.0
2007-07-17 15:55:00,30.66,30.81,30.65,30.75,4099900.0,21.9107,22.0179,21.9035,21.975,4099900.0
2007-07-18 09:30:00,30.51,30.7,30.5,30.65,1600400.0,21.8035,21.9393,21.7963,21.9035,1600400.0
2007-07-18 09:35:00,30.66,30.79,30.6,30.79,1096300.0,21.9107,22.0036,21.8678,22.0036,1096300.0
2007-07-18 09:40:00,30.78,30.8,30.66,30.7,1891500.0,21.9964,22.0107,21.9107,21.9393,1891500.0
2007-07-18 09:45:00,30.7,30.74,30.68,30.71,950300.0,21.9393,21.9679,21.925,21.9464,950300.0
2007-07-18 09:50:00,30.7,30.72,30.67,30.7,822100.0,21.9393,21.9536,21.9178,21.9393,822100.0
2007-07-18 09:55:00,30.71,30.75,30.69,30.74,886200.0,21.9464,21.975,21.9321,21.9679,886200.0
2007-07-18 10:00:00,30.74,30.86,30.73,30.85,1269300.0,21.9679,22.0536,21.9607,22.0465,1269300.0
2007-07-18 10:05:00,30.86,30.86,30.8,30.8,671300.0,22.0536,22.0536,22.0107,22.0107,671300.0
2007-07-18 10:10:00,30.8,30.83,30.76,30.78,1254300.0,22.0107,22.0322,21.9822,21.9964,1254300.0
2007-07-18 10:15:00,30.77,30.78,30.65,30.74,1630900.0,21.9893,21.9964,21.9035,21.9679,1630900.0
2007-07-18 10:20:00,30.73,30.78,30.71,30.73,796500.0,21.9607,21.9964,21.9464,21.9607,796500.0
2007-07-18 10:25:00,30.73,30.79,30.72,30.79,488800.0,21.9607,22.0036,21.9536,22.0036,488800.0
2007-07-18 10:30:00,30.78,30.78,30.75,30.76,400300.0,21.9964,21.9964,21.975,21.9822,400300.0
2007-07-18 10:35:00,30.77,30.77,30.74,30.75,468000.0,21.9893,21.9893,21.9679,21.975,468000.0
2007-07-18 10:40:00,30.75,30.79,30.75,30.77,337200.0,21.975,22.0036,21.975,21.9893,337200.0
2007-07-18 10:45:00,30.77,30.78,30.71,30.72,990400.0,21.9893,21.9964,21.9464,21.9536,990400.0
2007-07-18 10:50:00,30.72,30.77,30.71,30.76,755000.0,21.9536,21.9893,21.9464,21.9822,755000.0
2007-07-18 10:55:00,30.76,30.77,30.71,30.74,1129700.0,21.9822,21.9893,21.9464,21.9679,1129700.0
2007-07-18 11:00:00,30.73,30.78,30.73,30.77,719000.0,21.9607,21.9964,21.9607,21.9893,719000.0
2007-07-18 11:05:00,30.77,30.84,30.76,30.83,468400.0,21.9893,22.0393,21.9822,22.0322,468400.0
2007-07-18 11:10:00,30.84,30.86,30.78,30.84,854400.0,22.0393,22.0536,21.9964,22.0393,854400.0
2007-07-18 11:15:00,30.85,30.88,30.84,30.86,548700.0,22.0465,22.0679,22.0393,22.0536,548700.0
2007-07-18 11:20:00,30.85,30.87,30.83,30.86,657400.0,22.0465,22.0608,22.0322,22.0536,657400.0
2007-07-18 11:25:00,30.85,30.88,30.84,30.86,614200.0,22.0465,22.0679,22.0393,22.0536,614200.0
2007-07-18 11:30:00,30.87,30.88,30.85,30.85,741300.0,22.0608,22.0679,22.0465,22.0465,741300.0
2007-07-18 11:35:00,30.85,30.86,30.76,30.8,1271200.0,22.0465,22.0536,21.9822,22.0107,1271200.0
2007-07-18 11:40:00,30.8,30.83,30.72,30.76,1073600.0,22.0107,22.0322,21.9536,21.9822,1073600.0
2007-07-18 11:45:00,30.76,30.78,30.75,30.75,445800.0,21.9822,21.9964,21.975,21.975,445800.0
2007-07-18 11:50:00,30.75,30.76,30.72,30.73,408100.0,21.975,21.9822,21.9536,21.9607,408100.0
2007-07-18 11:55:00,30.73,30.75,30.72,30.72,523000.0,21.9607,21.975,21.9536,21.9536,523000.0
2007-07-18 12:00:00,30.73,30.73,30.62,30.63,1125600.0,21.9607,21.9607,21.8821,21.8893,1125600.0
2007-07-18 12:05:00,30.62,30.66,30.61,30.61,536700.0,21.8821,21.9107,21.875,21.875,536700.0
2007-07-18 12:10:00,30.61,30.72,30.61,30.71,607200.0,21.875,21.9536,21.875,21.9464,607200.0
2007-07-18 12:15:00,30.71,30.71,30.58,30.6,721900.0,21.9464,21.9464,21.8535,21.8678,721900.0
2007-07-18 12:20:00,30.6,30.65,30.56,30.62,983600.0,21.8678,21.9035,21.8392,21.8821,983600.0
2007-07-18 12:25:00,30.63,30.67,30.6,30.65,391500.0,21.8893,21.9178,21.8678,21.9035,391500.0
2007-07-18 12:30:00,30.66,30.68,30.62,30.67,333100.0,21.9107,21.925,21.8821,21.9178,333100.0
2007-07-18 12:35:00,30.67,30.7,30.66,30.67,416800.0,21.9178,21.9393,21.9107,21.9178,416800.0
2007-07-18 12:40:00,30.67,30.68,30.65,30.66,191000.0,21.9178,21.925,21.9035,21.9107,191000.0
2007-07-18 12:45:00,30.66,30.71,30.65,30.71,325000.0,21.9107,21.9464,21.9035,21.9464,325000.0
2007-07-18 12:50:00,30.71,30.73,30.67,30.67,317800.0,21.9464,21.9607,21.9178,21.9178,317800.0
2007-07-18 12:55:00,30.67,30.68,30.66,30.66,608400.0,21.9178,21.925,21.9107,21.9107,608400.0
2007-07-18 13:00:00,30.66,30.67,30.64,30.64,240300.0,21.9107,21.9178,21.8964,21.8964,240300.0
2007-07-18 13:05:00,30.65,30.65,30.56,30.58,765500.0,21.9035,21.9035,21.8392,21.8535,765500.0
2007-07-18 13:10:00,30.58,30.59,30.53,30.55,548500.0,21.8535,21.8607,21.8178,21.8321,548500.0
2007-07-18 13:15:00,30.54,30.62,30.53,30.61,737000.0,21.8249,21.8821,21.8178,21.875,737000.0
2007-07-18 13:20:00,30.62,30.66,30.61,30.64,607000.0,21.8821,21.9107,21.875,21.8964,607000.0
2007-07-18 13:25:00,30.64,30.69,30.63,30.65,380700.0,21.8964,21.9321,21.8893,21.9035,380700.0
2007-07-18 13:30:00,30.66,30.69,30.65,30.66,396800.0,21.9107,21.9321,21.9035,21.9107,396800.0
2007-07-18 13:35:00,30.66,30.72,30.65,30.72,289600.0,21.9107,21.9536,21.9035,21.9536,289600.0
2007-07-18 13:40:00,30.72,30.73,30.71,30.73,244200.0,21.9536,21.9607,21.9464,21.9607,244200.0
2007-07-18 13:45:00,30.73,30.76,30.72,30.73,257200.0,21.9607,21.9822,21.9536,21.9607,257200.0
2007-07-18 13:50:00,30.74,30.74,30.68,30.71,530500.0,21.9679,21.9679,21.925,21.9464,530500.0
2007-07-18 13:55:00,30.7,30.71,30.66,30.69,404500.0,21.9393,21.9464,21.9107,21.9321,404500.0
2007-07-18 14:00:00,30.68,30.73,30.68,30.71,309800.0,21.925,21.9607,21.925,21.9464,309800.0
2007-07-18 14:05:00,30.71,30.74,30.7,30.74,298700.0,21.9464,21.9679,21.9393,21.9679,298700.0
2007-07-18 14:10:00,30.73,30.76,30.73,30.75,591100.0,21.9607,21.9822,21.9607,21.975,591100.0
2007-07-18 14:15:00,30.75,30.75,30.72,30.74,562200.0,21.975,21.975,21.9536,21.9679,562200.0
2007-07-18 14:20:00,30.74,30.74,30.7,30.71,400200.0,21.9679,21.9679,21.9393,21.9464,400200.0
2007-07-18 14:25:00,30.71,30.73,30.69,30.73,436200.0,21.9464,21.9607,21.9321,21.9607,436200.0
2007-07-18 14:30:00,30.72,30.73,30.68,30.69,417200.0,21.9536,21.9607,21.925,21.9321,417200.0
2007-07-18 14:35:00,30.69,30.72,30.68,30.7,583500.0,21.9321,21.9536,21.925,21.9393,583500.0
2007-07-18 14:40:00,30.71,30.72,30.67,30.67,390900.0,21.9464,21.9536,21.9178,21.9178,390900.0
2007-07-18 14:45:00,30.67,30.73,30.67,30.7,581700.0,21.9178,21.9607,21.9178,21.9393,581700.0
2007-07-18 14:50:00,30.7,30.73,30.69,30.72,414800.0,21.9393,21.9607,21.9321,21.9536,414800.0
2007-07-18 14:55:00,30.72,30.79,30.71,30.78,666600.0,21.9536,22.0036,21.9464,21.9964,666600.0
2007-07-18 15:00:00,30.78,30.82,30.78,30.79,840100.0,21.9964,22.025,21.9964,22.0036,840100.0
2007-07-18 15:05:00,30.79,30.82,30.79,30.81,774900.0,22.0036,22.025,22.0036,22.0179,774900.0
2007-07-18 15:10:00,30.8,30.86,30.8,30.84,848000.0,22.0107,22.0536,22.0107,22.0393,848000.0
2007-07-18 15:15:00,30.84,30.87,30.84,30.84,661100.0,22.0393,22.0608,22.0393,22.0393,661100.0
2007-07-18 15:20:00,30.84,30.86,30.81,30.86,930900.0,22.0393,22.0536,22.0179,22.0536,930900.0
2007-07-18 15:25:00,30.86,30.88,30.85,30.86,403000.0,22.0536,22.0679,22.0465,22.0536,403000.0
2007-07-18 15:30:00,30.86,30.87,30.85,30.86,406400.0,22.0536,22.0608,22.0465,22.0536,406400.0
2007-07-18 15:35:00,30.86,30.9,30.85,30.86,2495500.0,22.0536,22.0822,22.0465,22.0536,2495500.0
2007-07-18 15:40:00,30.86,30.89,30.84,30.85,1613900.0,22.0536,22.0751,22.0393,22.0465,1613900.0
2007-07-18 15:45:00,30.85,30.95,30.85,30.94,1833400.0,22.0465,22.1179,22.0465,22.1108,1833400.0
2007-07-18 15:50:00,30.93,30.95,30.89,30.94,2226500.0,22.1036,22.1179,22.0751,22.1108,2226500.0
2007-07-18 15:55:00,30.95,30.97,30.92,30.95,2617300.0,22.1179,22.1322,22.0965,22.1179,2617300.0
2007-07-19 09:30:00,31.05,31.1,31.04,31.07,4014900.0,22.1894,22.2251,22.1823,22.2037,4014900.0
2007-07-19 09:35:00,31.08,31.09,31.0,31.03,1320600.0,22.2108,22.218,22.1537,22.1751,1320600.0
2007-07-19 09:40:00,31.03,31.06,31.0,31.03,781500.0,22.1751,22.1965,22.1537,22.1751,781500.0
2007-07-19 09:45:00,31.02,31.03,30.96,31.02,971700.0,22.168,22.1751,22.1251,22.168,971700.0
2007-07-19 09:50:00,31.01,31.04,30.99,31.03,693400.0,22.1608,22.1823,22.1465,22.1751,693400.0
2007-07-19 09:55:00,31.04,31.05,31.03,31.05,383800.0,22.1823,22.1894,22.1751,22.1894,383800.0
2007-07-19 10:00:00,31.05,31.08,31.04,31.08,833700.0,22.1894,22.2108,22.1823,22.2108,833700.0
2007-07-19 10:05:00,31.07,31.11,31.07,31.1,1085300.0,22.2037,22.2323,22.2037,22.2251,1085300.0
2007-07-19 10:10:00,31.1,31.11,31.07,31.07,879900.0,22.2251,22.2323,22.2037,22.2037,879900.0
2007-07-19 10:15:00,31.07,31.08,31.02,31.02,1579500.0,22.2037,22.2108,22.168,22.168,1579500.0
2007-07-19 10:20:00,31.02,31.02,30.93,30.97,1720100.0,22.168,22.168,22.1036,22.1322,1720100.0
2007-07-19 10:25:00,30.97,31.05,30.95,31.04,1266200.0,22.1322,22.1894,22.1179,22.1823,1266200.0
2007-07-19 10:30:00,31.04,31.07,31.04,31.06,1131800.0,22.1823,22.2037,22.1823,22.1965,1131800.0
2007-07-19 10:35:00,31.06,31.06,31.01,31.03,619300.0,22.1965,22.1965,22.1608,22.1751,619300.0
2007-07-19 10:40:00,31.03,31.07,31.02,31.06,530300.0,22.1751,22.2037,22.168,22.1965,530300.0
2007-07-19 10:45:00,31.06,31.08,31.06,31.06,722500.0,22.1965,22.2108,22.1965,22.1965,722500.0
2007-07-19 10:50:00,31.06,31.07,31.03,31.06,783500.0,22.1965,22.2037,22.1751,22.1965,783500.0
2007-07-19 10:55:00,31.07,31.11,31.06,31.11,1127300.0,22.2037,22.2323,22.1965,22.2323,1127300.0
2007-07-19 11:00:00,31.1,31.14,31.09,31.13,1985100.0,22.2251,22.2537,22.218,22.2466,1985100.0
2007-07-19 11:05:00,31.13,31.19,31.11,31.18,1473100.0,22.2466,22.2894,22.2323,22.2823,1473100.0
2007-07-19 11:10:00,31.19,31.2,31.16,31.19,1142000.0,22.2894,22.2966,22.268,22.2894,1142000.0
2007-07-19 11:15:00,31.18,31.24,31.18,31.23,1285100.0,22.2823,22.3252,22.2823,22.318,1285100.0
2007-07-19 11:20:00,31.23,31.25,31.17,31.22,1602300.0,22.318,22.3323,22.2752,22.3109,1602300.0
2007-07-19 11:25:00,31.22,31.24,31.21,31.24,1006300.0,22.3109,22.3252,22.3037,22.3252,1006300.0
2007-07-19 11:30:00,31.23,31.25,31.22,31.24,999500.0,22.318,22.3323,22.3109,22.3252,999500.0
2007-07-19 11:35:00,31.23,31.35,31.23,31.32,2922800.0,22.318,22.4038,22.318,22.3823,2922800.0
2007-07-19 11:40:00,31.33,31.37,31.26,31.27,1612300.0,22.3895,22.4181,22.3395,22.3466,1612300.0
2007-07-19 11:45:00,31.27,31.38,31.26,31.37,1296000.0,22.3466,22.4252,22.3395,22.4181,1296000.0
2007-07-19 11:50:00,31.37,31.4,31.35,31.39,1291100.0,22.4181,22.4395,22.4038,22.4324,1291100.0
2007-07-19 11:55:00,31.38,31.45,31.35,31.4,1570800.0,22.4252,22.4753,22.4038,22.4395,1570800.0
2007-07-19 12:00:00,31.41,31.42,31.31,31.36,1463600.0,22.4467,22.4538,22.3752,22.4109,1463600.0
2007-07-19 12:05:00,31.37,31.4,31.34,31.37,710400.0,22.4181,22.4395,22.3966,22.4181,710400.0
2007-07-19 12:10:00,31.37,31.44,31.37,31.43,1112700.0,22.4181,22.4681,22.4181,22.461,1112700.0
2007-07-19 12:15:00,31.44,31.45,31.38,31.41,1432900.0,22.4681,22.4753,22.4252,22.4467,1432900.0
2007-07-19 12:20:00,31.41,31.45,31.36,31.44,730600.0,22.4467,22.4753,22.4109,22.4681,730600.0
2007-07-19 12:25:00,31.45,31.49,31.44,31.48,1667000.0,22.4753,22.5038,22.4681,22.4967,1667000.0
2007-07-19 12:30:00,31.49,31.49,31.43,31.47,1095500.0,22.5038,22.5038,22.461,22.4895,1095500.0
2007-07-19 12:35:00,31.46,31.47,31.38,31.4,1265600.0,22.4824,22.4895,22.4252,22.4395,1265600.0
2007-07-19 12:40:00,31.39,31.43,31.39,31.4,704100.0,22.4324,22.461,22.4324,22.4395,704100.0
2007-07-19 12:45:00,31.4,31.41,31.35,31.4,1122100.0,22.4395,22.4467,22.4038,22.4395,1122100.0
2007-07-19 12:50:00,31.4,31.47,31.4,31.46,795900.0,22.4395,22.4895,22.4395,22.4824,795900.0
2007-07-19 12:55:00,31.46,31.47,31.46,31.47,514400.0,22.4824,22.4895,22.4824,22.4895,514400.0
2007-07-19 13:00:00,31.47,31.49,31.4,31.49,1411200.0,22.4895,22.5038,22.4395,22.5038,1411200.0
2007-07-19 13:05:00,31.49,31.49,31.45,31.47,609600.0,22.5038,22.5038,22.4753,22.4895,609600.0
2007-07-19 13:10:00,31.46,31.5,31.45,31.49,1176000.0,22.4824,22.511,22.4753,22.5038,1176000.0
2007-07-19 13:15:00,31.49,31.5,31.48,31.49,676800.0,22.5038,22.511,22.4967,22.5038,676800.0
2007-07-19 13:20:00,31.49,31.5,31.48,31.49,676000.0,22.5038,22.511,22.4967,22.5038,676000.0
2007-07-19 13:25:00,31.5,31.54,31.49,31.51,2623100.0,22.511,22.5396,22.5038,22.5181,2623100.0
2007-07-19 13:30:00,31.52,31.52,31.46,31.49,1267200.0,22.5253,22.5253,22.4824,22.5038,1267200.0
2007-07-19 13:35:00,31.49,31.51,31.48,31.49,1022900.0,22.5038,22.5181,22.4967,22.5038,1022900.0
2007-07-19 13:40:00,31.48,31.5,31.46,31.49,734700.0,22.4967,22.511,22.4824,22.5038,734700.0
2007-07-19 13:45:00,31.49,31.55,31.49,31.54,1337200.0,22.5038,22.5467,22.5038,22.5396,1337200.0
2007-07-19 13:50:00,31.55,31.57,31.5,31.5,886800.0,22.5467,22.561,22.511,22.511,886800.0
2007-07-19 13:55:00,31.51,31.53,31.49,31.49,955800.0,22.5181,22.5324,22.5038,22.5038,955800.0
2007-07-19 14:00:00,31.49,31.5,31.47,31.49,1290200.0,22.5038,22.511,22.4895,22.5038,1290200.0
2007-07-19 14:05:00,31.48,31.52,31.47,31.51,1015500.0,22.4967,22.5253,22.4895,22.5181,1015500.0
2007-07-19 14:10:00,31.52,31.53,31.4,31.44,1026500.0,22.5253,22.5324,22.4395,22.4681,1026500.0
2007-07-19 14:15:00,31.44,31.47,31.41,31.47,1010500.0,22.4681,22.4895,22.4467,22.4895,1010500.0
2007-07-19 14:20:00,31.47,31.51,31.43,31.51,678700.0,22.4895,22.5181,22.461,22.5181,678700.0
2007-07-19 14:25:00,31.51,31.52,31.48,31.51,1362900.0,22.5181,22.5253,22.4967,22.5181,1362900.0
2007-07-19 14:30:00,31.51,31.53,31.46,31.46,876000.0,22.5181,22.5324,22.4824,22.4824,876000.0
2007-07-19 14:35:00,31.46,31.5,31.46,31.47,496500.0,22.4824,22.511,22.4824,22.4895,496500.0
2007-07-19 14:40:00,31.47,31.51,31.44,31.5,760800.0,22.4895,22.5181,22.4681,22.511,760800.0
2007-07-19 14:45:00,31.5,31.51,31.47,31.51,774900.0,22.511,22.5181,22.4895,22.5181,774900.0
2007-07-19 14:50:00,31.5,31.53,31.45,31.53,873400.0,22.511,22.5324,22.4753,22.5324,873400.0
2007-07-19 14:55:00,31.53,31.56,31.5,31.54,1547900.0,22.5324,22.5539,22.511,22.5396,1547900.0
2007-07-19 15:00:00,31.54,31.59,31.53,31.59,1227100.0,22.5396,22.5753,22.5324,22.5753,1227100.0
2007-07-19 15:05:00,31.59,31.6,31.55,31.56,1746700.0,22.5753,22.5824,22.5467,22.5539,1746700.0
2007-07-19 15:10:00,31.56,31.57,31.55,31.57,903800.0,22.5539,22.561,22.5467,22.561,903800.0
2007-07-19 15:15:00,31.57,31.67,31.56,31.65,2975300.0,22.561,22.6325,22.5539,22.6182,2975300.0
2007-07-19 15:20:00,31.65,31.72,31.65,31.71,3339700.0,22.6182,22.6682,22.6182,22.6611,3339700.0
2007-07-19 15:25:00,31.7,31.79,31.7,31.77,3456500.0,22.6539,22.7182,22.6539,22.7039,3456500.0
2007-07-19 15:30:00,31.76,31.79,31.72,31.72,1318300.0,22.6968,22.7182,22.6682,22.6682,1318300.0
2007-07-19 15:35:00,31.72,31.72,31.68,31.69,2163000.0,22.6682,22.6682,22.6396,22.6468,2163000.0
2007-07-19 15:40:00,31.7,31.81,31.69,31.81,2938300.0,22.6539,22.7325,22.6468,22.7325,2938300.0
2007-07-19 15:45:00,31.81,31.84,31.66,31.67,2903600.0,22.7325,22.754,22.6253,22.6325,2903600.0
2007-07-19 15:50:00,31.67,31.73,31.6,31.61,4057200.0,22.6325,22.6753,22.5824,22.5896,4057200.0
2007-07-19 15:55:00,31.61,31.66,31.5,31.51,3616000.0,22.5896,22.6253,22.511,22.5181,3616000.0
2007-07-20 09:30:00,31.15,31.2,30.95,31.0,13264400.0,22.2609,22.2966,22.1179,22.1537,13264400.0
2007-07-20 09:35:00,31.0,31.07,30.97,30.97,1692200.0,22.1537,22.2037,22.1322,22.1322,1692200.0
2007-07-20 09:40:00,30.98,30.98,30.87,30.88,1451400.0,22.1394,22.1394,22.0608,22.0679,1451400.0
2007-07-20 09:45:00,30.87,30.94,30.87,30.93,1183900.0,22.0608,22.1108,22.0608,22.1036,1183900.0
2007-07-20 09:50:00,30.92,30.93,30.88,30.89,1056000.0,22.0965,22.1036,22.0679,22.0751,1056000.0
2007-07-20 09:55:00,30.89,30.9,30.79,30.82,2171900.0,22.0751,22.0822,22.0036,22.025,2171900.0
2007-07-20 10:00:00,30.83,30.87,30.79,30.85,1432400.0,22.0322,22.0608,22.0036,22.0465,1432400.0
2007-07-20 10:05:00,30.86,30.88,30.84,30.84,684100.0,22.0536,22.0679,22.0393,22.0393,684100.0
2007-07-20 10:10:00,30.85,30.88,30.84,30.85,844300.0,22.0465,22.0679,22.0393,22.0465,844300.0
2007-07-20 10:15:00,30.85,30.88,30.84,30.86,534500.0,22.0465,22.0679,22.0393,22.0536,534500.0
2007-07-20 10:20:00,30.85,30.89,30.84,30.84,856500.0,22.0465,22.0751,22.0393,22.0393,856500.0
2007-07-20 10:25:00,30.84,30.87,30.83,30.84,1035300.0,22.0393,22.0608,22.0322,22.0393,1035300.0
2007-07-20 10:30:00,30.84,30.87,30.84,30.85,1991500.0,22.0393,22.0608,22.0393,22.0465,1991500.0
2007-07-20 10:35:00,30.85,30.87,30.85,30.86,831600.0,22.0465,22.0608,22.0465,22.0536,831600.0
2007-07-20 10:40:00,30.86,30.89,30.86,30.88,1045300.0,22.0536,22.0751,22.0536,22.0679,1045300.0
2007-07-20 10:45:00,30.88,30.93,30.84,30.92,1237500.0,22.0679,22.1036,22.0393,22.0965,1237500.0
2007-07-20 10:50:00,30.93,30.97,30.92,30.94,726300.0,22.1036,22.1322,22.0965,22.1108,726300.0
2007-07-20 10:55:00,30.93,31.0,30.93,30.99,827400.0,22.1036,22.1537,22.1036,22.1465,827400.0
2007-07-20 11:00:00,30.98,31.0,30.95,30.98,1307500.0,22.1394,22.1537,22.1179,22.1394,1307500.0
2007-07-20 11:05:00,30.98,30.99,30.95,30.97,1101100.0,22.1394,22.1465,22.1179,22.1322,1101100.0
2007-07-20 11:10:00,30.97,30.99,30.95,30.99,864300.0,22.1322,22.1465,22.1179,22.1465,864300.0
2007-07-20 11:15:00,30.99,30.99,30.96,30.97,396900.0,22.1465,22.1465,22.1251,22.1322,396900.0
2007-07-20 11:20:00,30.97,30.97,30.95,30.95,689300.0,22.1322,22.1322,22.1179,22.1179,689300.0
2007-07-20 11:25:00,30.96,30.98,30.92,30.98,1059300.0,22.1251,22.1394,22.0965,22.1394,1059300.0
2007-07-20 11:30:00,30.98,30.99,30.96,30.98,329900.0,22.1394,22.1465,22.1251,22.1394,329900.0
2007-07-20 11:35:00,30.99,31.0,30.95,30.99,927100.0,22.1465,22.1537,22.1179,22.1465,927100.0
2007-07-20 11:40:00,30.99,31.04,30.99,30.99,1082000.0,22.1465,22.1823,22.1465,22.1465,1082000.0
2007-07-20 11:45:00,30.99,31.04,30.97,31.02,771600.0,22.1465,22.1823,22.1322,22.168,771600.0
2007-07-20 11:50:00,31.02,31.03,30.99,31.02,3549300.0,22.168,22.1751,22.1465,22.168,3549300.0
2007-07-20 11:55:00,31.02,31.02,30.96,31.01,1293200.0,22.168,22.168,22.1251,22.1608,1293200.0
2007-07-20 12:00:00,31.0,31.01,30.98,31.0,633500.0,22.1537,22.1608,22.1394,22.1537,633500.0
2007-07-20 12:05:00,31.0,31.02,30.97,30.98,1195600.0,22.1537,22.168,22.1322,22.1394,1195600.0
2007-07-20 12:10:00,30.97,30.98,30.93,30.95,359000.0,22.1322,22.1394,22.1036,22.1179,359000.0
2007-07-20 12:15:00,30.95,31.0,30.93,30.98,1193500.0,22.1179,22.1537,22.1036,22.1394,1193500.0
2007-07-20 12:20:00,30.97,31.01,30.97,31.0,280700.0,22.1322,22.1608,22.1322,22.1537,280700.0
2007-07-20 12:25:00,31.0,31.02,30.99,31.0,772200.0,22.1537,22.168,22.1465,22.1537,772200.0
2007-07-20 12:30:00,31.01,31.01,30.99,30.99,874800.0,22.1608,22.1608,22.1465,22.1465,874800.0
2007-07-20 12:35:00,30.99,31.0,30.97,30.99,621100.0,22.1465,22.1537,22.1322,22.1465,621100.0
2007-07-20 12:40:00,31.0,31.01,30.99,31.0,518400.0,22.1537,22.1608,22.1465,22.1537,518400.0
2007-07-20 12:45:00,30.99,31.0,30.97,30.98,558200.0,22.1465,22.1537,22.1322,22.1394,558200.0
2007-07-20 12:50:00,30.98,30.99,30.96,30.96,475600.0,22.1394,22.1465,22.1251,22.1251,475600.0
2007-07-20 12:55:00,30.97,30.98,30.94,30.96,1249700.0,22.1322,22.1394,22.1108,22.1251,1249700.0
2007-07-20 13:00:00,30.96,30.99,30.93,30.94,725200.0,22.1251,22.1465,22.1036,22.1108,725200.0
2007-07-20 13:05:00,30.93,30.95,30.92,30.94,684900.0,22.1036,22.1179,22.0965,22.1108,684900.0
2007-07-20 13:10:00,30.94,30.97,30.94,30.94,546600.0,22.1108,22.1322,22.1108,22.1108,546600.0
2007-07-20 13:15:00,30.95,30.99,30.94,30.99,339200.0,22.1179,22.1465,22.1108,22.1465,339200.0
2007-07-20 13:20:00,30.98,31.0,30.98,30.99,610600.0,22.1394,22.1537,22.1394,22.1465,610600.0
2007-07-20 13:25:00,30.99,31.0,30.95,30.96,849400.0,22.1465,22.1537,22.1179,22.1251,849400.0
2007-07-20 13:30:00,30.96,30.99,30.95,30.97,617800.0,22.1251,22.1465,22.1179,22.1322,617800.0
2007-07-20 13:35:00,30.97,30.98,30.97,30.97,161300.0,22.1322,22.1394,22.1322,22.1322,161300.0
2007-07-20 13:40:00,30.97,31.02,30.97,30.98,676000.0,22.1322,22.168,22.1322,22.1394,676000.0
2007-07-20 13:45:00,30.99,31.0,30.97,30.98,466800.0,22.1465,22.1537,22.1322,22.1394,466800.0
2007-07-20 13:50:00,30.98,31.04,30.98,31.04,866700.0,22.1394,22.1823,22.1394,22.1823,866700.0
2007-07-20 13:55:00,31.03,31.04,31.0,31.02,456400.0,22.1751,22.1823,22.1537,22.168,456400.0
2007-07-20 14:00:00,31.02,31.02,30.97,30.97,384800.0,22.168,22.168,22.1322,22.1322,384800.0
2007-07-20 14:05:00,30.98,31.07,30.98,31.04,764400.0,22.1394,22.2037,22.1394,22.1823,764400.0
2007-07-20 14:10:00,31.05,31.05,30.98,31.01,1155800.0,22.1894,22.1894,22.1394,22.1608,1155800.0
2007-07-20 14:15:00,31.01,31.07,30.99,31.05,1466800.0,22.1608,22.2037,22.1465,22.1894,1466800.0
2007-07-20 14:20:00,31.05,31.15,31.04,31.13,1685600.0,22.1894,22.2609,22.1823,22.2466,1685600.0
2007-07-20 14:25:00,31.13,31.15,31.1,31.13,983400.0,22.2466,22.2609,22.2251,22.2466,983400.0
2007-07-20 14:30:00,31.13,31.14,31.08,31.09,1169300.0,22.2466,22.2537,22.2108,22.218,1169300.0
2007-07-20 14:35:00,31.09,31.1,31.07,31.07,636000.0,22.218,22.2251,22.2037,22.2037,636000.0
2007-07-20 14:40:00,31.08,31.1,31.05,31.05,806100.0,22.2108,22.2251,22.1894,22.1894,806100.0
2007-07-20 14:45:00,31.05,31.08,31.04,31.08,505400.0,22.1894,22.2108,22.1823,22.2108,505400.0
2007-07-20 14:50:00,31.07,31.08,31.05,31.06,469500.0,22.2037,22.2108,22.1894,22.1965,469500.0
2007-07-20 14:55:00,31.06,31.1,31.05,31.09,527300.0,22.1965,22.2251,22.1894,22.218,527300.0
2007-07-20 15:00:00,31.09,31.18,31.08,31.17,1026600.0,22.218,22.2823,22.2108,22.2752,1026600.0
2007-07-20 15:05:00,31.16,31.17,31.05,31.09,1323700.0,22.268,22.2752,22.1894,22.218,1323700.0
2007-07-20 15:10:00,31.09,31.1,31.06,31.07,959800.0,22.218,22.2251,22.1965,22.2037,959800.0
2007-07-20 15:15:00,31.08,31.09,31.07,31.08,385000.0,22.2108,22.218,22.2037,22.2108,385000.0
2007-07-20 15:20:00,31.07,31.1,31.05,31.07,772600.0,22.2037,22.2251,22.1894,22.2037,772600.0
2007-07-20 15:25:00,31.07,31.11,31.06,31.1,578200.0,22.2037,22.2323,22.1965,22.2251,578200.0
2007-07-20 15:30:00,31.1,31.1,31.05,31.05,1119400.0,22.2251,22.2251,22.1894,22.1894,1119400.0
2007-07-20 15:35:00,31.05,31.07,31.02,31.05,987600.0,22.1894,22.2037,22.168,22.1894,987600.0
2007-07-20 15:40:00,31.06,31.09,31.05,31.09,711300.0,22.1965,22.218,22.1894,22.218,711300.0
2007-07-20 15:45:00,31.09,31.11,31.08,31.09,1346100.0,22.218,22.2323,22.2108,22.218,1346100.0
2007-07-20 15:50:00,31.09,31.1,31.06,31.09,1848700.0,22.218,22.2251,22.1965,22.218,1848700.0
2007-07-20 15:55:00,31.08,31.19,31.08,31.19,2217600.0,22.2108,22.2894,22.2108,22.2894,2217600.0
2007-07-23 09:30:00,31.36,31.4,31.21,31.27,1202200.0,22.4109,22.4395,22.3037,22.3466,1202200.0
2007-07-23 09:35:00,31.26,31.27,31.2,31.22,528200.0,22.3395,22.3466,22.2966,22.3109,528200.0
2007-07-23 09:40:00,31.22,31.22,31.18,31.21,781500.0,22.3109,22.3109,22.2823,22.3037,781500.0
2007-07-23 09:45:00,31.22,31.22,31.15,31.18,478700.0,22.3109,22.3109,22.2609,22.2823,478700.0
2007-07-23 09:50:00,31.18,31.23,31.18,31.22,382000.0,22.2823,22.318,22.2823,22.3109,382000.0
2007-07-23 09:55:00,31.22,31.24,31.2,31.21,748100.0,22.3109,22.3252,22.2966,22.3037,748100.0
2007-07-23 10:00:00,31.2,31.21,31.17,31.2,591300.0,22.2966,22.3037,22.2752,22.2966,591300.0
2007-07-23 10:05:00,31.19,31.22,31.19,31.2,601100.0,22.2894,22.3109,22.2894,22.2966,601100.0
2007-07-23 10:10:00,31.2,31.21,31.19,31.19,343200.0,22.2966,22.3037,22.2894,22.2894,343200.0
2007-07-23 10:15:00,31.2,31.21,31.19,31.21,350100.0,22.2966,22.3037,22.2894,22.3037,350100.0
2007-07-23 10:20:00,31.2,31.24,31.19,31.24,591800.0,22.2966,22.3252,22.2894,22.3252,591800.0
2007-07-23 10:25:00,31.24,31.3,31.24,31.3,614600.0,22.3252,22.3681,22.3252,22.3681,614600.0
2007-07-23 10:30:00,31.3,31.3,31.27,31.28,946500.0,22.3681,22.3681,22.3466,22.3538,946500.0
2007-07-23 10:35:00,31.28,31.3,31.27,31.28,269200.0,22.3538,22.3681,22.3466,22.3538,269200.0
2007-07-23 10:40:00,31.28,31.32,31.28,31.31,2823700.0,22.3538,22.3823,22.3538,22.3752,2823700.0
2007-07-23 10:45:00,31.31,31.4,31.3,31.39,1029100.0,22.3752,22.4395,22.3681,22.4324,1029100.0
2007-07-23 10:50:00,31.39,31.44,31.39,31.44,688300.0,22.4324,22.4681,22.4324,22.4681,688300.0
2007-07-23 10:55:00,31.43,31.5,31.43,31.49,1535800.0,22.461,22.511,22.461,22.5038,1535800.0
2007-07-23 11:00:00,31.5,31.5,31.45,31.45,697800.0,22.511,22.511,22.4753,22.4753,697800.0
2007-07-23 11:05:00,31.45,31.49,31.45,31.49,370000.0,22.4753,22.5038,22.4753,22.5038,370000.0
2007-07-23 11:10:00,31.49,31.51,31.48,31.49,874600.0,22.5038,22.5181,22.4967,22.5038,874600.0
2007-07-23 11:15:00,31.5,31.51,31.49,31.5,258100.0,22.511,22.5181,22.5038,22.511,258100.0
2007-07-23 11:20:00,31.5,31.52,31.47,31.47,726800.0,22.511,22.5253,22.4895,22.4895,726800.0
2007-07-23 11:25:00,31.47,31.52,31.42,31.45,1149000.0,22.4895,22.5253,22.4538,22.4753,1149000.0
2007-07-23 11:30:00,31.45,31.51,31.43,31.45,625500.0,22.4753,22.5181,22.461,22.4753,625500.0
2007-07-23 11:35:00,31.45,31.46,31.4,31.4,433100.0,22.4753,22.4824,22.4395,22.4395,433100.0
2007-07-23 11:40:00,31.4,31.42,31.37,31.42,1081300.0,22.4395,22.4538,22.4181,22.4538,1081300.0
2007-07-23 11:45:00,31.42,31.42,31.4,31.41,250100.0,22.4538,22.4538,22.4395,22.4467,250100.0
2007-07-23 11:50:00,31.42,31.45,31.41,31.42,442300.0,22.4538,22.4753,22.4467,22.4538,442300.0
2007-07-23 11:55:00,31.42,31.43,31.4,31.43,189900.0,22.4538,22.461,22.4395,22.461,189900.0
2007-07-23 12:00:00,31.42,31.43,31.42,31.43,110400.0,22.4538,22.461,22.4538,22.461,110400.0
2007-07-23 12:05:00,31.43,31.43,31.42,31.42,145300.0,22.461,22.461,22.4538,22.4538,145300.0
2007-07-23 12:10:00,31.42,31.45,31.42,31.45,341700.0,22.4538,22.4753,22.4538,22.4753,341700.0
2007-07-23 12:15:00,31.44,31.45,31.4,31.4,574600.0,22.4681,22.4753,22.4395,22.4395,574600.0
2007-07-23 12:20:00,31.4,31.41,31.37,31.37,497500.0,22.4395,22.4467,22.4181,22.4181,497500.0
2007-07-23 12:25:00,31.37,31.38,31.33,31.36,312700.0,22.4181,22.4252,22.3895,22.4109,312700.0
2007-07-23 12:30:00,31.35,31.36,31.35,31.36,166500.0,22.4038,22.4109,22.4038,22.4109,166500.0
2007-07-23 12:35:00,31.36,31.36,31.34,31.34,354100.0,22.4109,22.4109,22.3966,22.3966,354100.0
2007-07-23 12:40:00,31.34,31.39,31.34,31.39,335000.0,22.3966,22.4324,22.3966,22.4324,335000.0
2007-07-23 12:45:00,31.38,31.4,31.36,31.39,358800.0,22.4252,22.4395,22.4109,22.4324,358800.0
2007-07-23 12:50:00,31.4,31.41,31.39,31.4,394600.0,22.4395,22.4467,22.4324,22.4395,394600.0
2007-07-23 12:55:00,31.4,31.41,31.37,31.41,491400.0,22.4395,22.4467,22.4181,22.4467,491400.0
2007-07-23 13:00:00,31.41,31.41,31.4,31.4,76700.0,22.4467,22.4467,22.4395,22.4395,76700.0
2007-07-23 13:05:00,31.41,31.41,31.38,31.39,287900.0,22.4467,22.4467,22.4252,22.4324,287900.0
2007-07-23 13:10:00,31.39,31.43,31.37,31.41,514600.0,22.4324,22.461,22.4181,22.4467,514600.0
2007-07-23 13:15:00,31.41,31.42,31.4,31.4,105600.0,22.4467,22.4538,22.4395,22.4395,105600.0
2007-07-23 13:20:00,31.4,31.41,31.38,31.38,234900.0,22.4395,22.4467,22.4252,22.4252,234900.0
2007-07-23 13:25:00,31.38,31.4,31.37,31.39,389000.0,22.4252,22.4395,22.4181,22.4324,389000.0
2007-07-23 13:30:00,31.39,31.4,31.38,31.38,204200.0,22.4324,22.4395,22.4252,22.4252,204200.0
2007-07-23 13:35:00,31.38,31.4,31.38,31.39,269500.0,22.4252,22.4395,22.4252,22.4324,269500.0
2007-07-23 13:40:00,31.39,31.4,31.38,31.38,195700.0,22.4324,22.4395,22.4252,22.4252,195700.0
2007-07-23 13:45:00,31.38,31.4,31.37,31.39,446200.0,22.4252,22.4395,22.4181,22.4324,446200.0
2007-07-23 13:50:00,31.39,31.42,31.36,31.4,562100.0,22.4324,22.4538,22.4109,22.4395,562100.0
2007-07-23 13:55:00,31.41,31.41,31.31,31.33,731400.0,22.4467,22.4467,22.3752,22.3895,731400.0
2007-07-23 14:00:00,31.33,31.4,31.32,31.38,886800.0,22.3895,22.4395,22.3823,22.4252,886800.0
2007-07-23 14:05:00,31.37,31.38,31.3,31.31,533500.0,22.4181,22.4252,22.3681,22.3752,533500.0
2007-07-23 14:10:00,31.32,31.32,31.26,31.28,642000.0,22.3823,22.3823,22.3395,22.3538,642000.0
2007-07-23 14:15:00,31.29,31.3,31.26,31.29,553300.0,22.3609,22.3681,22.3395,22.3609,553300.0
2007-07-23 14:20:00,31.3,31.3,31.28,31.3,273100.0,22.3681,22.3681,22.3538,22.3681,273100.0
2007-07-23 14:25:00,31.3,31.3,31.26,31.28,449000.0,22.3681,22.3681,22.3395,22.3538,449000.0
2007-07-23 14:30:00,31.27,31.32,31.27,31.31,292300.0,22.3466,22.3823,22.3466,22.3752,292300.0
2007-07-23 14:35:00,31.32,31.37,31.31,31.35,559500.0,22.3823,22.4181,22.3752,22.4038,559500.0
2007-07-23 14:40:00,31.34,31.35,31.31,31.32,559900.0,22.3966,22.4038,22.3752,22.3823,559900.0
2007-07-23 14:45:00,31.31,31.34,31.31,31.34,367100.0,22.3752,22.3966,22.3752,22.3966,367100.0
2007-07-23 14:50:00,31.34,31.36,31.33,31.34,234100.0,22.3966,22.4109,22.3895,22.3966,234100.0
2007-07-23 14:55:00,31.34,31.35,31.34,31.34,143300.0,22.3966,22.4038,22.3966,22.3966,143300.0
2007-07-23 15:00:00,31.34,31.35,31.33,31.34,438600.0,22.3966,22.4038,22.3895,22.3966,438600.0
2007-07-23 15:05:00,31.35,31.35,31.31,31.33,405600.0,22.4038,22.4038,22.3752,22.3895,405600.0
2007-07-23 15:10:00,31.32,31.33,31.3,31.32,338600.0,22.3823,22.3895,22.3681,22.3823,338600.0
2007-07-23 15:15:00,31.32,31.32,31.28,31.3,388700.0,22.3823,22.3823,22.3538,22.3681,388700.0
2007-07-23 15:20:00,31.3,31.32,31.3,31.32,457800.0,22.3681,22.3823,22.3681,22.3823,457800.0
2007-07-23 15:25:00,31.32,31.32,31.29,31.29,716000.0,22.3823,22.3823,22.3609,22.3609,716000.0
2007-07-23 15:30:00,31.29,31.29,31.21,31.25,1176800.0,22.3609,22.3609,22.3037,22.3323,1176800.0
2007-07-23 15:35:00,31.24,31.25,31.15,31.19,1169300.0,22.3252,22.3323,22.2609,22.2894,1169300.0
2007-07-23 15:40:00,31.18,31.22,31.14,31.19,1400000.0,22.2823,22.3109,22.2537,22.2894,1400000.0
2007-07-23 15:45:00,31.19,31.2,31.13,31.16,1108000.0,22.2894,22.2966,22.2466,22.268,1108000.0
2007-07-23 15:50:00,31.17,31.22,31.12,31.15,1855700.0,22.2752,22.3109,22.2394,22.2609,1855700.0
2007-07-23 15:55:00,31.15,31.19,31.14,31.17,1246300.0,22.2609,22.2894,22.2537,22.2752,1246300.0
2007-07-24 09:30:00,31.01,31.17,31.0,31.16,1189900.0,22.1608,22.2752,22.1537,22.268,1189900.0
2007-07-24 09:35:00,31.16,31.2,31.05,31.07,986100.0,22.268,22.2966,22.1894,22.2037,986100.0
2007-07-24 09:40:00,31.07,31.12,31.04,31.1,786000.0,22.2037,22.2394,22.1823,22.2251,786000.0
2007-07-24 09:45:00,31.11,31.22,31.09,31.2,733500.0,22.2323,22.3109,22.218,22.2966,733500.0
2007-07-24 09:50:00,31.2,31.23,31.17,31.19,649300.0,22.2966,22.318,22.2752,22.2894,649300.0
2007-07-24 09:55:00,31.19,31.22,31.15,31.17,679800.0,22.2894,22.3109,22.2609,22.2752,679800.0
2007-07-24 10:00:00,31.17,31.19,31.11,31.17,574500.0,22.2752,22.2894,22.2323,22.2752,574500.0
2007-07-24 10:05:00,31.17,31.17,30.96,31.04,915600.0,22.2752,22.2752,22.1251,22.1823,915600.0
2007-07-24 10:10:00,31.04,31.09,31.03,31.06,516900.0,22.1823,22.218,22.1751,22.1965,516900.0
2007-07-24 10:15:00,31.06,31.15,31.06,31.11,412500.0,22.1965,22.2609,22.1965,22.2323,412500.0
2007-07-24 10:20:00,31.12,31.15,31.08,31.08,307600.0,22.2394,22.2609,22.2108,22.2108,307600.0
2007-07-24 10:25:00,31.08,31.1,31.07,31.09,256700.0,22.2108,22.2251,22.2037,22.218,256700.0
2007-07-24 10:30:00,31.09,31.09,31.05,31.06,373300.0,22.218,22.218,22.1894,22.1965,373300.0
2007-07-24 10:35:00,31.06,31.12,31.05,31.12,287600.0,22.1965,22.2394,22.1894,22.2394,287600.0
2007-07-24 10:40:00,31.12,31.17,31.09,31.15,578800.0,22.2394,22.2752,22.218,22.2609,578800.0
2007-07-24 10:45:00,31.15,31.21,31.15,31.21,375500.0,22.2609,22.3037,22.2609,22.3037,375500.0
2007-07-24 10:50:00,31.21,31.25,31.2,31.23,656700.0,22.3037,22.3323,22.2966,22.318,656700.0
2007-07-24 10:55:00,31.23,31.27,31.23,31.24,481300.0,22.318,22.3466,22.318,22.3252,481300.0
2007-07-24 11:00:00,31.24,31.25,31.16,31.17,408700.0,22.3252,22.3323,22.268,22.2752,408700.0
2007-07-24 11:05:00,31.16,31.23,31.15,31.22,482000.0,22.268,22.318,22.2609,22.3109,482000.0
2007-07-24 11:10:00,31.22,31.24,31.2,31.23,246000.0,22.3109,22.3252,22.2966,22.318,246000.0
2007-07-24 11:15:00,31.23,31.27,31.22,31.24,532300.0,22.318,22.3466,22.3109,22.3252,532300.0
2007-07-24 11:20:00,31.24,31.25,31.2,31.22,1286800.0,22.3252,22.3323,22.2966,22.3109,1286800.0
2007-07-24 11:25:00,31.22,31.24,31.21,31.22,347400.0,22.3109,22.3252,22.3037,22.3109,347400.0
2007-07-24 11:30:00,31.22,31.23,31.19,31.22,579900.0,22.3109,22.318,22.2894,22.3109,579900.0
2007-07-24 11:35:00,31.21,31.24,31.21,31.24,333700.0,22.3037,22.3252,22.3037,22.3252,333700.0
2007-07-24 11:40:00,31.23,31.25,31.23,31.24,163100.0,22.318,22.3323,22.318,22.3252,163100.0
2007-07-24 11:45:00,31.25,31.25,31.22,31.23,258100.0,22.3323,22.3323,22.3109,22.318,258100.0
2007-07-24 11:50:00,31.24,31.25,31.22,31.24,164700.0,22.3252,22.3323,22.3109,22.3252,164700.0
2007-07-24 11:55:00,31.24,31.29,31.24,31.29,446100.0,22.3252,22.3609,22.3252,22.3609,446100.0
2007-07-24 12:00:00,31.29,31.32,31.28,31.32,230000.0,22.3609,22.3823,22.3538,22.3823,230000.0
2007-07-24 12:05:00,31.31,31.36,31.31,31.33,340400.0,22.3752,22.4109,22.3752,22.3895,340400.0
2007-07-24 12:10:00,31.33,31.35,31.31,31.35,289400.0,22.3895,22.4038,22.3752,22.4038,289400.0
2007-07-24 12:15:00,31.34,31.43,31.34,31.43,353600.0,22.3966,22.461,22.3966,22.461,353600.0
2007-07-24 12:20:00,31.43,31.45,31.42,31.45,587200.0,22.461,22.4753,22.4538,22.4753,587200.0
2007-07-24 12:25:00,31.44,31.46,31.41,31.42,484100.0,22.4681,22.4824,22.4467,22.4538,484100.0
2007-07-24 12:30:00,31.42,31.48,31.41,31.47,737600.0,22.4538,22.4967,22.4467,22.4895,737600.0
2007-07-24 12:35:00,31.47,31.48,31.43,31.43,571800.0,22.4895,22.4967,22.461,22.461,571800.0
2007-07-24 12:40:00,31.42,31.44,31.37,31.4,642300.0,22.4538,22.4681,22.4181,22.4395,642300.0
2007-07-24 12:45:00,31.39,31.4,31.35,31.35,414300.0,22.4324,22.4395,22.4038,22.4038,414300.0
2007-07-24 12:50:00,31.35,31.35,31.3,31.33,428800.0,22.4038,22.4038,22.3681,22.3895,428800.0
2007-07-24 12:55:00,31.33,31.34,31.32,31.32,145600.0,22.3895,22.3966,22.3823,22.3823,145600.0
2007-07-24 13:00:00,31.32,31.38,31.32,31.36,252300.0,22.3823,22.4252,22.3823,22.4109,252300.0
2007-07-24 13:05:00,31.35,31.36,31.28,31.28,397600.0,22.4038,22.4109,22.3538,22.3538,397600.0
2007-07-24 13:10:00,31.28,31.3,31.25,31.25,378200.0,22.3538,22.3681,22.3323,22.3323,378200.0
2007-07-24 13:15:00,31.25,31.27,31.23,31.24,418100.0,22.3323,22.3466,22.318,22.3252,418100.0
2007-07-24 13:20:00,31.24,31.25,31.22,31.25,736300.0,22.3252,22.3323,22.3109,22.3323,736300.0
2007-07-24 13:25:00,31.24,31.25,31.2,31.2,1116800.0,22.3252,22.3323,22.2966,22.2966,1116800.0
2007-07-24 13:30:00,31.2,31.26,31.19,31.25,722500.0,22.2966,22.3395,22.2894,22.3323,722500.0
2007-07-24 13:35:00,31.25,31.26,31.2,31.21,669700.0,22.3323,22.3395,22.2966,22.3037,669700.0
2007-07-24 13:40:00,31.21,31.25,31.19,31.2,461200.0,22.3037,22.3323,22.2894,22.2966,461200.0
2007-07-24 13:45:00,31.19,31.2,31.16,31.16,598700.0,22.2894,22.2966,22.268,22.268,598700.0
2007-07-24 13:50:00,31.16,31.17,31.14,31.14,698800.0,22.268,22.2752,22.2537,22.2537,698800.0
2007-07-24 13:55:00,31.14,31.17,31.13,31.17,316400.0,22.2537,22.2752,22.2466,22.2752,316400.0
2007-07-24 14:00:00,31.16,31.17,31.12,31.13,441900.0,22.268,22.2752,22.2394,22.2466,441900.0
2007-07-24 14:05:00,31.13,31.14,31.09,31.13,428600.0,22.2466,22.2537,22.218,22.2466,428600.0
2007-07-24 14:10:00,31.13,31.16,31.13,31.14,199200.0,22.2466,22.268,22.2466,22.2537,199200.0
2007-07-24 14:15:00,31.14,31.15,31.11,31.14,514800.0,22.2537,22.2609,22.2323,22.2537,514800.0
2007-07-24 14:20:00,31.14,31.16,31.13,31.13,311100.0,22.2537,22.268,22.2466,22.2466,311100.0
2007-07-24 14:25:00,31.14,31.16,31.11,31.14,566900.0,22.2537,22.268,22.2323,22.2537,566900.0
2007-07-24 14:30:00,31.13,31.15,31.08,31.1,486300.0,22.2466,22.2609,22.2108,22.2251,486300.0
2007-07-24 14:35:00,31.09,31.13,31.08,31.1,734000.0,22.218,22.2466,22.2108,22.2251,734000.0
2007-07-24 14:40:00,31.1,31.1,31.05,31.09,1033400.0,22.2251,22.2251,22.1894,22.218,1033400.0
2007-07-24 14:45:00,31.08,31.09,31.04,31.05,1237900.0,22.2108,22.218,22.1823,22.1894,1237900.0
2007-07-24 14:50:00,31.05,31.05,31.0,31.05,870100.0,22.1894,22.1894,22.1537,22.1894,870100.0
2007-07-24 14:55:00,31.04,31.05,30.99,31.0,452800.0,22.1823,22.1894,22.1465,22.1537,452800.0
2007-07-24 15:00:00,31.01,31.01,30.96,30.98,939600.0,22.1608,22.1608,22.1251,22.1394,939600.0
2007-07-24 15:05:00,30.98,31.0,30.89,30.91,1274300.0,22.1394,22.1537,22.0751,22.0893,1274300.0
2007-07-24 15:10:00,30.91,30.94,30.9,30.92,801000.0,22.0893,22.1108,22.0822,22.0965,801000.0
2007-07-24 15:15:00,30.92,30.95,30.88,30.95,829400.0,22.0965,22.1179,22.0679,22.1179,829400.0
2007-07-24 15:20:00,30.94,31.0,30.88,30.91,1358300.0,22.1108,22.1537,22.0679,22.0893,1358300.0
2007-07-24 15:25:00,30.9,30.9,30.84,30.85,1132700.0,22.0822,22.0822,22.0393,22.0465,1132700.0
2007-07-24 15:30:00,30.84,30.87,30.82,30.84,772900.0,22.0393,22.0608,22.025,22.0393,772900.0
2007-07-24 15:35:00,30.83,30.85,30.76,30.77,1427800.0,22.0322,22.0465,21.9822,21.9893,1427800.0
2007-07-24 15:40:00,30.77,30.78,30.71,30.75,1428400.0,21.9893,21.9964,21.9464,21.975,1428400.0
2007-07-24 15:45:00,30.74,30.83,30.74,30.82,1304000.0,21.9679,22.0322,21.9679,22.025,1304000.0
2007-07-24 15:50:00,30.82,30.83,30.71,30.74,2904400.0,22.025,22.0322,21.9464,21.9679,2904400.0
2007-07-24 15:55:00,30.74,30.81,30.73,30.79,1853300.0,21.9679,22.0179,21.9607,22.0036,1853300.0
2007-07-25 09:30:00,30.99,31.3,30.96,30.97,1271900.0,22.1465,22.3681,22.1251,22.1322,1271900.0
2007-07-25 09:35:00,30.97,31.0,30.9,30.92,600500.0,22.1322,22.1537,22.0822,22.0965,600500.0
2007-07-25 09:40:00,30.92,31.08,30.89,30.9,552200.0,22.0965,22.2108,22.0751,22.0822,552200.0
2007-07-25 09:45:00,30.91,30.92,30.86,30.86,532200.0,22.0893,22.0965,22.0536,22.0536,532200.0
2007-07-25 09:50:00,30.86,30.9,30.85,30.87,556200.0,22.0536,22.0822,22.0465,22.0608,556200.0
2007-07-25 09:55:00,30.87,30.91,30.87,30.89,377900.0,22.0608,22.0893,22.0608,22.0751,377900.0
2007-07-25 10:00:00,30.88,30.88,30.77,30.77,690500.0,22.0679,22.0679,21.9893,21.9893,690500.0
2007-07-25 10:05:00,30.77,30.81,30.73,30.73,873400.0,21.9893,22.0179,21.9607,21.9607,873400.0
2007-07-25 10:10:00,30.74,30.75,30.7,30.73,651700.0,21.9679,21.975,21.9393,21.9607,651700.0
2007-07-25 10:15:00,30.74,30.74,30.7,30.73,491700.0,21.9679,21.9679,21.9393,21.9607,491700.0
2007-07-25 10:20:00,30.72,30.73,30.62,30.63,952500.0,21.9536,21.9607,21.8821,21.8893,952500.0
2007-07-25 10:25:00,30.63,30.63,30.59,30.6,840200.0,21.8893,21.8893,21.8607,21.8678,840200.0
2007-07-25 10:30:00,30.59,30.6,30.51,30.53,1190200.0,21.8607,21.8678,21.8035,21.8178,1190200.0
2007-07-25 10:35:00,30.54,30.61,30.53,30.6,929200.0,21.8249,21.875,21.8178,21.8678,929200.0
2007-07-25 10:40:00,30.6,30.65,30.6,30.61,656300.0,21.8678,21.9035,21.8678,21.875,656300.0
2007-07-25 10:45:00,30.61,30.65,30.55,30.61,847100.0,21.875,21.9035,21.8321,21.875,847100.0
2007-07-25 10:50:00,30.61,30.62,30.53,30.53,982000.0,21.875,21.8821,21.8178,21.8178,982000.0
2007-07-25 10:55:00,30.54,30.71,30.54,30.7,990000.0,21.8249,21.9464,21.8249,21.9393,990000.0
2007-07-25 11:00:00,30.7,30.75,30.66,30.74,754300.0,21.9393,21.975,21.9107,21.9679,754300.0
2007-07-25 11:05:00,30.75,30.75,30.67,30.68,478300.0,21.975,21.975,21.9178,21.925,478300.0
2007-07-25 11:10:00,30.68,30.72,30.68,30.7,392800.0,21.925,21.9536,21.925,21.9393,392800.0
2007-07-25 11:15:00,30.7,30.71,30.59,30.61,1039800.0,21.9393,21.9464,21.8607,21.875,1039800.0
2007-07-25 11:20:00,30.61,30.67,30.59,30.64,577500.0,21.875,21.9178,21.8607,21.8964,577500.0
2007-07-25 11:25:00,30.64,30.78,30.62,30.77,762600.0,21.8964,21.9964,21.8821,21.9893,762600.0
2007-07-25 11:30:00,30.76,30.8,30.72,30.73,428900.0,21.9822,22.0107,21.9536,21.9607,428900.0
2007-07-25 11:35:00,30.74,30.75,30.68,30.74,358500.0,21.9679,21.975,21.925,21.9679,358500.0
2007-07-25 11:40:00,30.74,30.79,30.73,30.77,387000.0,21.9679,22.0036,21.9607,21.9893,387000.0
2007-07-25 11:45:00,30.77,30.78,30.73,30.74,376100.0,21.9893,21.9964,21.9607,21.9679,376100.0
2007-07-25 11:50:00,30.74,30.76,30.72,30.74,300300.0,21.9679,21.9822,21.9536,21.9679,300300.0
2007-07-25 11:55:00,30.74,30.75,30.71,30.73,321900.0,21.9679,21.975,21.9464,21.9607,321900.0
2007-07-25 12:00:00,30.73,30.76,30.72,30.73,268800.0,21.9607,21.9822,21.9536,21.9607,268800.0
2007-07-25 12:05:00,30.73,30.75,30.66,30.69,565500.0,21.9607,21.975,21.9107,21.9321,565500.0
2007-07-25 12:10:00,30.68,30.72,30.66,30.69,329000.0,21.925,21.9536,21.9107,21.9321,329000.0
2007-07-25 12:15:00,30.69,30.73,30.67,30.72,404900.0,21.9321,21.9607,21.9178,21.9536,404900.0
2007-07-25 12:20:00,30.72,30.73,30.69,30.71,196800.0,21.9536,21.9607,21.9321,21.9464,196800.0
2007-07-25 12:25:00,30.72,30.75,30.7,30.74,257700.0,21.9536,21.975,21.9393,21.9679,257700.0
2007-07-25 12:30:00,30.73,30.74,30.7,30.72,299700.0,21.9607,21.9679,21.9393,21.9536,299700.0
2007-07-25 12:35:00,30.72,30.72,30.69,30.69,192600.0,21.9536,21.9536,21.9321,21.9321,192600.0
2007-07-25 12:40:00,30.69,30.7,30.67,30.67,425100.0,21.9321,21.9393,21.9178,21.9178,425100.0
2007-07-25 12:45:00,30.67,30.69,30.64,30.64,262600.0,21.9178,21.9321,21.8964,21.8964,262600.0
2007-07-25 12:50:00,30.64,30.65,30.55,30.6,904700.0,21.8964,21.9035,21.8321,21.8678,904700.0
2007-07-25 12:55:00,30.6,30.64,30.6,30.61,230200.0,21.8678,21.8964,21.8678,21.875,230200.0
2007-07-25 13:00:00,30.61,30.63,30.6,30.63,178400.0,21.875,21.8893,21.8678,21.8893,178400.0
2007-07-25 13:05:00,30.62,30.65,30.61,30.63,301500.0,21.8821,21.9035,21.875,21.8893,301500.0
2007-07-25 13:10:00,30.64,30.66,30.59,30.63,833700.0,21.8964,21.9107,21.8607,21.8893,833700.0
2007-07-25 13:15:00,30.62,30.67,30.56,30.58,654700.0,21.8821,21.9178,21.8392,21.8535,654700.0
2007-07-25 13:20:00,30.58,30.62,30.57,30.58,621000.0,21.8535,21.8821,21.8464,21.8535,621000.0
2007-07-25 13:25:00,30.59,30.59,30.56,30.57,383900.0,21.8607,21.8607,21.8392,21.8464,383900.0
2007-07-25 13:30:00,30.56,30.57,30.43,30.5,1310600.0,21.8392,21.8464,21.7463,21.7963,1310600.0
2007-07-25 13:35:00,30.5,30.51,30.47,30.51,701000.0,21.7963,21.8035,21.7749,21.8035,701000.0
2007-07-25 13:40:00,30.51,30.61,30.5,30.58,734100.0,21.8035,21.875,21.7963,21.8535,734100.0
2007-07-25 13:45:00,30.57,30.58,30.5,30.55,753100.0,21.8464,21.8535,21.7963,21.8321,753100.0
2007-07-25 13:50:00,30.54,30.54,30.47,30.49,517400.0,21.8249,21.8249,21.7749,21.7892,517400.0
2007-07-25 13:55:00,30.49,30.52,30.45,30.45,550900.0,21.7892,21.8106,21.7606,21.7606,550900.0
2007-07-25 14:00:00,30.46,30.64,30.37,30.45,1585800.0,21.7678,21.8964,21.7034,21.7606,1585800.0
2007-07-25 14:05:00,30.45,30.5,30.43,30.5,665500.0,21.7606,21.7963,21.7463,21.7963,665500.0
2007-07-25 14:10:00,30.49,30.58,30.49,30.57,966900.0,21.7892,21.8535,21.7892,21.8464,966900.0
2007-07-25 14:15:00,30.56,30.59,30.54,30.55,674500.0,21.8392,21.8607,21.8249,21.8321,674500.0
2007-07-25 14:20:00,30.56,30.64,30.54,30.61,715100.0,21.8392,21.8964,21.8249,21.875,715100.0
2007-07-25 14:25:00,30.62,30.63,30.58,30.6,453700.0,21.8821,21.8893,21.8535,21.8678,453700.0
2007-07-25 14:30:00,30.59,30.6,30.54,30.54,606100.0,21.8607,21.8678,21.8249,21.8249,606100.0
2007-07-25 14:35:00,30.54,30.54,30.47,30.49,552500.0,21.8249,21.8249,21.7749,21.7892,552500.0
2007-07-25 14:40:00,30.49,30.49,30.43,30.47,424400.0,21.7892,21.7892,21.7463,21.7749,424400.0
2007-07-25 14:45:00,30.47,30.52,30.45,30.51,862200.0,21.7749,21.8106,21.7606,21.8035,862200.0
2007-07-25 14:50:00,30.5,30.51,30.43,30.46,572600.0,21.7963,21.8035,21.7463,21.7678,572600.0
2007-07-25 14:55:00,30.45,30.48,30.44,30.46,450600.0,21.7606,21.7821,21.7535,21.7678,450600.0
2007-07-25 15:00:00,30.46,30.65,30.46,30.6,1266800.0,21.7678,21.9035,21.7678,21.8678,1266800.0
2007-07-25 15:05:00,30.6,30.65,30.6,30.64,552400.0,21.8678,21.9035,21.8678,21.8964,552400.0
2007-07-25 15:10:00,30.65,30.73,30.64,30.73,706600.0,21.9035,21.9607,21.8964,21.9607,706600.0
2007-07-25 15:15:00,30.74,30.76,30.72,30.72,489500.0,21.9679,21.9822,21.9536,21.9536,489500.0
2007-07-25 15:20:00,30.73,30.74,30.69,30.73,678000.0,21.9607,21.9679,21.9321,21.9607,678000.0
2007-07-25 15:25:00,30.73,30.75,30.71,30.73,666900.0,21.9607,21.975,21.9464,21.9607,666900.0
2007-07-25 15:30:00,30.72,30.73,30.68,30.72,781300.0,21.9536,21.9607,21.925,21.9536,781300.0
2007-07-25 15:35:00,30.72,30.73,30.58,30.6,770300.0,21.9536,21.9607,21.8535,21.8678,770300.0
2007-07-25 15:40:00,30.6,30.67,30.59,30.67,649400.0,21.8678,21.9178,21.8607,21.9178,649400.0
2007-07-25 15:45:00,30.67,30.69,30.63,30.68,667400.0,21.9178,21.9321,21.8893,21.925,667400.0
2007-07-25 15:50:00,30.67,30.74,30.67,30.73,1137900.0,21.9178,21.9679,21.9178,21.9607,1137900.0
2007-07-25 15:55:00,30.73,30.74,30.67,30.69,1074800.0,21.9607,21.9679,21.9178,21.9321,1074800.0
2007-07-26 09:30:00,30.23,30.27,30.16,30.18,2046500.0,21.6034,21.632,21.5534,21.5677,2046500.0
2007-07-26 09:35:00,30.19,30.21,30.12,30.2,1324200.0,21.5748,21.5891,21.5248,21.582,1324200.0
2007-07-26 09:40:00,30.2,30.35,30.15,30.35,836100.0,21.582,21.6892,21.5462,21.6892,836100.0
2007-07-26 09:45:00,30.35,30.41,30.32,30.35,936300.0,21.6892,21.732,21.6677,21.6892,936300.0
2007-07-26 09:50:00,30.36,30.47,30.33,30.34,857100.0,21.6963,21.7749,21.6749,21.682,857100.0
2007-07-26 09:55:00,30.34,30.4,30.3,30.33,408500.0,21.682,21.7249,21.6534,21.6749,408500.0
2007-07-26 10:00:00,30.33,30.34,30.24,30.32,728900.0,21.6749,21.682,21.6105,21.6677,728900.0
2007-07-26 10:05:00,30.32,30.44,30.26,30.43,550900.0,21.6677,21.7535,21.6248,21.7463,550900.0
2007-07-26 10:10:00,30.44,30.52,30.4,30.48,1359600.0,21.7535,21.8106,21.7249,21.7821,1359600.0
2007-07-26 10:15:00,30.48,30.52,30.37,30.4,698300.0,21.7821,21.8106,21.7034,21.7249,698300.0
2007-07-26 10:20:00,30.4,30.41,30.34,30.34,794900.0,21.7249,21.732,21.682,21.682,794900.0
2007-07-26 10:25:00,30.34,30.43,30.33,30.42,645700.0,21.682,21.7463,21.6749,21.7392,645700.0
2007-07-26 10:30:00,30.42,30.53,30.38,30.51,649800.0,21.7392,21.8178,21.7106,21.8035,649800.0
2007-07-26 10:35:00,30.51,30.52,30.34,30.39,695800.0,21.8035,21.8106,21.682,21.7177,695800.0
2007-07-26 10:40:00,30.39,30.46,30.37,30.41,452700.0,21.7177,21.7678,21.7034,21.732,452700.0
2007-07-26 10:45:00,30.41,30.47,30.39,30.44,416900.0,21.732,21.7749,21.7177,21.7535,416900.0
2007-07-26 10:50:00,30.44,30.49,30.44,30.46,360100.0,21.7535,21.7892,21.7535,21.7678,360100.0
2007-07-26 10:55:00,30.46,30.48,30.42,30.42,405500.0,21.7678,21.7821,21.7392,21.7392,405500.0
2007-07-26 11:00:00,30.42,30.43,30.31,30.34,608500.0,21.7392,21.7463,21.6606,21.682,608500.0
2007-07-26 11:05:00,30.34,30.34,30.22,30.3,809800.0,21.682,21.682,21.5963,21.6534,809800.0
2007-07-26 11:10:00,30.31,30.33,30.21,30.22,656000.0,21.6606,21.6749,21.5891,21.5963,656000.0
2007-07-26 11:15:00,30.22,30.23,30.09,30.16,1226400.0,21.5963,21.6034,21.5033,21.5534,1226400.0
2007-07-26 11:20:00,30.16,30.21,30.14,30.14,549000.0,21.5534,21.5891,21.5391,21.5391,549000.0
2007-07-26 11:25:00,30.14,30.17,30.11,30.12,368400.0,21.5391,21.5605,21.5176,21.5248,368400.0
2007-07-26 11:30:00,30.13,30.18,30.04,30.05,1329000.0,21.5319,21.5677,21.4676,21.4748,1329000.0
2007-07-26 11:35:00,30.05,30.15,30.05,30.13,812500.0,21.4748,21.5462,21.4748,21.5319,812500.0
2007-07-26 11:40:00,30.13,30.15,30.11,30.13,481300.0,21.5319,21.5462,21.5176,21.5319,481300.0
2007-07-26 11:45:00,30.14,30.14,30.05,30.05,457300.0,21.5391,21.5391,21.4748,21.4748,457300.0
2007-07-26 11:50:00,30.05,30.09,30.05,30.06,335000.0,21.4748,21.5033,21.4748,21.4819,335000.0
2007-07-26 11:55:00,30.06,30.18,30.05,30.17,914400.0,21.4819,21.5677,21.4748,21.5605,914400.0
2007-07-26 12:00:00,30.17,30.17,30.09,30.1,382300.0,21.5605,21.5605,21.5033,21.5105,382300.0
2007-07-26 12:05:00,30.1,30.11,30.04,30.08,609400.0,21.5105,21.5176,21.4676,21.4962,609400.0
2007-07-26 12:10:00,30.08,30.1,29.98,29.99,1116500.0,21.4962,21.5105,21.4247,21.4319,1116500.0
2007-07-26 12:15:00,30.0,30.04,29.98,30.04,568800.0,21.439,21.4676,21.4247,21.4676,568800.0
2007-07-26 12:20:00,30.04,30.04,29.95,29.96,807800.0,21.4676,21.4676,21.4033,21.4104,807800.0
2007-07-26 12:25:00,29.97,30.05,29.96,30.0,468300.0,21.4176,21.4748,21.4104,21.439,468300.0
2007-07-26 12:30:00,29.99,30.02,29.88,29.91,1198300.0,21.4319,21.4533,21.3533,21.3747,1198300.0
2007-07-26 12:35:00,29.91,29.91,29.8,29.87,1657900.0,21.3747,21.3747,21.2961,21.3461,1657900.0
2007-07-26 12:40:00,29.88,29.91,29.8,29.82,926600.0,21.3533,21.3747,21.2961,21.3104,926600.0
2007-07-26 12:45:00,29.81,29.91,29.8,29.9,918400.0,21.3033,21.3747,21.2961,21.3676,918400.0
2007-07-26 12:50:00,29.9,29.93,29.85,29.88,572400.0,21.3676,21.389,21.3318,21.3533,572400.0
2007-07-26 12:55:00,29.88,29.99,29.87,29.96,840800.0,21.3533,21.4319,21.3461,21.4104,840800.0
2007-07-26 13:00:00,29.96,29.98,29.89,29.92,588400.0,21.4104,21.4247,21.3604,21.3819,588400.0
2007-07-26 13:05:00,29.92,29.98,29.9,29.93,524200.0,21.3819,21.4247,21.3676,21.389,524200.0
2007-07-26 13:10:00,29.93,29.97,29.89,29.95,666700.0,21.389,21.4176,21.3604,21.4033,666700.0
2007-07-26 13:15:00,29.96,30.0,29.93,29.94,510400.0,21.4104,21.439,21.389,21.3962,510400.0
2007-07-26 13:20:00,29.93,29.97,29.88,29.92,595800.0,21.389,21.4176,21.3533,21.3819,595800.0
2007-07-26 13:25:00,29.92,29.92,29.81,29.88,1126800.0,21.3819,21.3819,21.3033,21.3533,1126800.0
2007-07-26 13:30:00,29.88,29.95,29.86,29.89,482800.0,21.3533,21.4033,21.339,21.3604,482800.0
2007-07-26 13:35:00,29.88,29.9,29.8,29.82,759000.0,21.3533,21.3676,21.2961,21.3104,759000.0
2007-07-26 13:40:00,29.82,29.83,29.75,29.83,856100.0,21.3104,21.3175,21.2604,21.3175,856100.0
2007-07-26 13:45:00,29.84,29.93,29.83,29.87,699400.0,21.3247,21.389,21.3175,21.3461,699400.0
2007-07-26 13:50:00,29.87,29.89,29.78,29.78,786400.0,21.3461,21.3604,21.2818,21.2818,786400.0
2007-07-26 13:55:00,29.78,29.81,29.75,29.77,679200.0,21.2818,21.3033,21.2604,21.2747,679200.0
2007-07-26 14:00:00,29.78,29.85,29.77,29.81,486000.0,21.2818,21.3318,21.2747,21.3033,486000.0
2007-07-26 14:05:00,29.82,29.83,29.73,29.82,994400.0,21.3104,21.3175,21.2461,21.3104,994400.0
2007-07-26 14:10:00,29.81,29.83,29.76,29.8,648000.0,21.3033,21.3175,21.2675,21.2961,648000.0
2007-07-26 14:15:00,29.8,29.83,29.75,29.78,729400.0,21.2961,21.3175,21.2604,21.2818,729400.0
2007-07-26 14:20:00,29.77,29.79,29.62,29.62,1235800.0,21.2747,21.289,21.1675,21.1675,1235800.0
2007-07-26 14:25:00,29.62,29.73,29.61,29.71,878900.0,21.1675,21.2461,21.1603,21.2318,878900.0
2007-07-26 14:30:00,29.72,29.83,29.7,29.81,821600.0,21.2389,21.3175,21.2246,21.3033,821600.0
2007-07-26 14:35:00,29.8,29.85,29.76,29.8,1204100.0,21.2961,21.3318,21.2675,21.2961,1204100.0
2007-07-26 14:40:00,29.8,29.8,29.66,29.66,750300.0,21.2961,21.2961,21.1961,21.1961,750300.0
2007-07-26 14:45:00,29.67,29.7,29.51,29.53,1167200.0,21.2032,21.2246,21.0889,21.1032,1167200.0
2007-07-26 14:50:00,29.53,29.7,29.51,29.67,1051300.0,21.1032,21.2246,21.0889,21.2032,1051300.0
2007-07-26 14:55:00,29.67,29.87,29.67,29.73,1292800.0,21.2032,21.3461,21.2032,21.2461,1292800.0
2007-07-26 15:00:00,29.73,29.84,29.7,29.78,712100.0,21.2461,21.3247,21.2246,21.2818,712100.0
2007-07-26 15:05:00,29.79,29.83,29.66,29.81,828900.0,21.289,21.3175,21.1961,21.3033,828900.0
2007-07-26 15:10:00,29.81,29.88,29.79,29.85,1173900.0,21.3033,21.3533,21.289,21.3318,1173900.0
2007-07-26 15:15:00,29.85,29.96,29.85,29.94,1409100.0,21.3318,21.4104,21.3318,21.3962,1409100.0
2007-07-26 15:20:00,29.94,30.01,29.9,30.01,1197300.0,21.3962,21.4462,21.3676,21.4462,1197300.0
2007-07-26 15:25:00,30.0,30.0,29.76,29.8,1429400.0,21.439,21.439,21.2675,21.2961,1429400.0
2007-07-26 15:30:00,29.79,29.81,29.72,29.76,977600.0,21.289,21.3033,21.2389,21.2675,977600.0
2007-07-26 15:35:00,29.76,29.85,29.74,29.85,1187400.0,21.2675,21.3318,21.2532,21.3318,1187400.0
2007-07-26 15:40:00,29.84,29.92,29.82,29.92,1434100.0,21.3247,21.3819,21.3104,21.3819,1434100.0
2007-07-26 15:45:00,29.92,30.09,29.91,30.08,2056600.0,21.3819,21.5033,21.3747,21.4962,2056600.0
2007-07-26 15:50:00,30.09,30.11,29.93,30.02,3999300.0,21.5033,21.5176,21.389,21.4533,3999300.0
2007-07-26 15:55:00,30.02,30.07,29.97,30.07,3134300.0,21.4533,21.4891,21.4176,21.4891,3134300.0
2007-07-27 09:30:00,29.91,30.0,29.83,29.95,1447500.0,21.3747,21.439,21.3175,21.4033,1447500.0
2007-07-27 09:35:00,29.95,29.99,29.67,29.68,857400.0,21.4033,21.4319,21.2032,21.2103,857400.0
2007-07-27 09:40:00,29.68,29.8,29.58,29.65,926600.0,21.2103,21.2961,21.1389,21.1889,926600.0
2007-07-27 09:45:00,29.64,29.8,29.58,29.8,842400.0,21.1818,21.2961,21.1389,21.2961,842400.0
2007-07-27 09:50:00,29.79,29.83,29.71,29.74,1056800.0,21.289,21.3175,21.2318,21.2532,1056800.0
2007-07-27 09:55:00,29.75,29.85,29.68,29.7,1025300.0,21.2604,21.3318,21.2103,21.2246,1025300.0
2007-07-27 10:00:00,29.7,29.74,29.61,29.73,856400.0,21.2246,21.2532,21.1603,21.2461,856400.0
2007-07-27 10:05:00,29.73,29.82,29.73,29.8,1110700.0,21.2461,21.3104,21.2461,21.2961,1110700.0
2007-07-27 10:10:00,29.8,29.88,29.72,29.72,1016000.0,21.2961,21.3533,21.2389,21.2389,1016000.0
2007-07-27 10:15:00,29.72,29.77,29.67,29.74,878900.0,21.2389,21.2747,21.2032,21.2532,878900.0
2007-07-27 10:20:00,29.73,29.76,29.66,29.68,1796000.0,21.2461,21.2675,21.1961,21.2103,1796000.0
2007-07-27 10:25:00,29.69,29.71,29.66,29.69,836000.0,21.2175,21.2318,21.1961,21.2175,836000.0
2007-07-27 10:30:00,29.69,29.74,29.66,29.67,508900.0,21.2175,21.2532,21.1961,21.2032,508900.0
2007-07-27 10:35:00,29.67,29.7,29.62,29.63,645300.0,21.2032,21.2246,21.1675,21.1746,645300.0
2007-07-27 10:40:00,29.64,29.73,29.62,29.66,480700.0,21.1818,21.2461,21.1675,21.1961,480700.0
2007-07-27 10:45:00,29.66,29.67,29.6,29.61,624300.0,21.1961,21.2032,21.1532,21.1603,624300.0
2007-07-27 10:50:00,29.6,29.65,29.56,29.64,1296900.0,21.1532,21.1889,21.1246,21.1818,1296900.0
2007-07-27 10:55:00,29.65,29.69,29.61,29.69,837400.0,21.1889,21.2175,21.1603,21.2175,837400.0
2007-07-27 11:00:00,29.69,29.72,29.64,29.67,767500.0,21.2175,21.2389,21.1818,21.2032,767500.0
2007-07-27 11:05:00,29.66,29.77,29.66,29.77,899900.0,21.1961,21.2747,21.1961,21.2747,899900.0
2007-07-27 11:10:00,29.77,29.81,29.73,29.79,538200.0,21.2747,21.3033,21.2461,21.289,538200.0
2007-07-27 11:15:00,29.78,29.79,29.68,29.72,464200.0,21.2818,21.289,21.2103,21.2389,464200.0
2007-07-27 11:20:00,29.73,29.73,29.63,29.68,504800.0,21.2461,21.2461,21.1746,21.2103,504800.0
2007-07-27 11:25:00,29.68,29.69,29.6,29.64,493000.0,21.2103,21.2175,21.1532,21.1818,493000.0
2007-07-27 11:30:00,29.63,29.66,29.6,29.61,302700.0,21.1746,21.1961,21.1532,21.1603,302700.0
2007-07-27 11:35:00,29.61,29.67,29.58,29.64,550300.0,21.1603,21.2032,21.1389,21.1818,550300.0
2007-07-27 11:40:00,29.63,29.73,29.62,29.67,689700.0,21.1746,21.2461,21.1675,21.2032,689700.0
2007-07-27 11:45:00,29.68,29.69,29.64,29.64,392700.0,21.2103,21.2175,21.1818,21.1818,392700.0
2007-07-27 11:50:00,29.65,29.66,29.56,29.6,677200.0,21.1889,21.1961,21.1246,21.1532,677200.0
2007-07-27 11:55:00,29.6,29.68,29.57,29.65,673400.0,21.1532,21.2103,21.1317,21.1889,673400.0
2007-07-27 12:00:00,29.66,29.69,29.62,29.63,480500.0,21.1961,21.2175,21.1675,21.1746,480500.0
2007-07-27 12:05:00,29.64,29.65,29.6,29.64,697400.0,21.1818,21.1889,21.1532,21.1818,697400.0
2007-07-27 12:10:00,29.63,29.65,29.59,29.63,480500.0,21.1746,21.1889,21.146,21.1746,480500.0
2007-07-27 12:15:00,29.63,29.69,29.61,29.69,785700.0,21.1746,21.2175,21.1603,21.2175,785700.0
2007-07-27 12:20:00,29.68,29.71,29.65,29.68,485200.0,21.2103,21.2318,21.1889,21.2103,485200.0
2007-07-27 12:25:00,29.68,29.73,29.64,29.73,848700.0,21.2103,21.2461,21.1818,21.2461,848700.0
2007-07-27 12:30:00,29.74,29.75,29.54,29.54,882100.0,21.2532,21.2604,21.1103,21.1103,882100.0
2007-07-27 12:35:00,29.54,29.75,29.52,29.65,723100.0,21.1103,21.2604,21.096,21.1889,723100.0
2007-07-27 12:40:00,29.65,29.81,29.64,29.77,989300.0,21.1889,21.3033,21.1818,21.2747,989300.0
2007-07-27 12:45:00,29.77,29.78,29.68,29.72,524000.0,21.2747,21.2818,21.2103,21.2389,524000.0
2007-07-27 12:50:00,29.72,29.75,29.65,29.65,507000.0,21.2389,21.2604,21.1889,21.1889,507000.0
2007-07-27 12:55:00,29.66,29.67,29.49,29.53,1079100.0,21.1961,21.2032,21.0746,21.1032,1079100.0
2007-07-27 13:00:00,29.54,29.58,29.52,29.58,514200.0,21.1103,21.1389,21.096,21.1389,514200.0
2007-07-27 13:05:00,29.57,29.64,29.56,29.62,442100.0,21.1317,21.1818,21.1246,21.1675,442100.0
2007-07-27 13:10:00,29.63,29.63,29.57,29.61,354800.0,21.1746,21.1746,21.1317,21.1603,354800.0
2007-07-27 13:15:00,29.6,29.72,29.6,29.71,697400.0,21.1532,21.2389,21.1532,21.2318,697400.0
2007-07-27 13:20:00,29.71,29.71,29.59,29.61,697100.0,21.2318,21.2318,21.146,21.1603,697100.0
2007-07-27 13:25:00,29.62,29.63,29.59,29.62,415300.0,21.1675,21.1746,21.146,21.1675,415300.0
2007-07-27 13:30:00,29.62,29.66,29.59,29.61,546500.0,21.1675,21.1961,21.146,21.1603,546500.0
2007-07-27 13:35:00,29.61,29.66,29.59,29.61,468200.0,21.1603,21.1961,21.146,21.1603,468200.0
2007-07-27 13:40:00,29.6,29.67,29.6,29.67,456200.0,21.1532,21.2032,21.1532,21.2032,456200.0
2007-07-27 13:45:00,29.67,29.7,29.63,29.69,430000.0,21.2032,21.2246,21.1746,21.2175,430000.0
2007-07-27 13:50:00,29.69,29.77,29.68,29.69,794600.0,21.2175,21.2747,21.2103,21.2175,794600.0
2007-07-27 13:55:00,29.7,29.71,29.66,29.67,693600.0,21.2246,21.2318,21.1961,21.2032,693600.0
2007-07-27 14:00:00,29.67,29.69,29.63,29.66,421900.0,21.2032,21.2175,21.1746,21.1961,421900.0
2007-07-27 14:05:00,29.66,29.71,29.65,29.7,537600.0,21.1961,21.2318,21.1889,21.2246,537600.0
2007-07-27 14:10:00,29.69,29.71,29.59,29.63,587500.0,21.2175,21.2318,21.146,21.1746,587500.0
2007-07-27 14:15:00,29.63,29.75,29.62,29.72,564800.0,21.1746,21.2604,21.1675,21.2389,564800.0
2007-07-27 14:20:00,29.72,29.72,29.64,29.66,347400.0,21.2389,21.2389,21.1818,21.1961,347400.0
2007-07-27 14:25:00,29.66,29.67,29.55,29.59,646800.0,21.1961,21.2032,21.1174,21.146,646800.0
2007-07-27 14:30:00,29.59,29.64,29.55,29.6,512200.0,21.146,21.1818,21.1174,21.1532,512200.0
2007-07-27 14:35:00,29.6,29.7,29.6,29.68,465800.0,21.1532,21.2246,21.1532,21.2103,465800.0
2007-07-27 14:40:00,29.68,29.79,29.67,29.75,514500.0,21.2103,21.289,21.2032,21.2604,514500.0
2007-07-27 14:45:00,29.74,29.78,29.68,29.72,918000.0,21.2532,21.2818,21.2103,21.2389,918000.0
2007-07-27 14:50:00,29.72,29.8,29.67,29.79,653200.0,21.2389,21.2961,21.2032,21.289,653200.0
2007-07-27 14:55:00,29.79,29.8,29.68,29.68,478000.0,21.289,21.2961,21.2103,21.2103,478000.0
2007-07-27 15:00:00,29.68,29.7,29.65,29.68,730100.0,21.2103,21.2246,21.1889,21.2103,730100.0
2007-07-27 15:05:00,29.68,29.71,29.66,29.69,892000.0,21.2103,21.2318,21.1961,21.2175,892000.0
2007-07-27 15:10:00,29.7,29.73,29.69,29.73,635600.0,21.2246,21.2461,21.2175,21.2461,635600.0
2007-07-27 15:15:00,29.72,29.74,29.64,29.69,764400.0,21.2389,21.2532,21.1818,21.2175,764400.0
2007-07-27 15:20:00,29.69,29.7,29.65,29.68,499600.0,21.2175,21.2246,21.1889,21.2103,499600.0
2007-07-27 15:25:00,29.68,29.7,29.66,29.67,636300.0,21.2103,21.2246,21.1961,21.2032,636300.0
2007-07-27 15:30:00,29.67,29.69,29.64,29.68,1047800.0,21.2032,21.2175,21.1818,21.2103,1047800.0
2007-07-27 15:35:00,29.67,29.68,29.61,29.63,1200500.0,21.2032,21.2103,21.1603,21.1746,1200500.0
2007-07-27 15:40:00,29.64,29.65,29.47,29.48,1586200.0,21.1818,21.1889,21.0603,21.0674,1586200.0
2007-07-27 15:45:00,29.48,29.5,29.42,29.45,1874500.0,21.0674,21.0817,21.0245,21.046,1874500.0
2007-07-27 15:50:00,29.46,29.54,29.44,29.47,1805200.0,21.0531,21.1103,21.0388,21.0603,1805200.0
2007-07-27 15:55:00,29.48,29.51,29.36,29.37,2658300.0,21.0674,21.0889,20.9817,20.9888,2658300.0
2007-07-30 09:30:00,29.45,29.49,29.3,29.37,1945700.0,21.046,21.0746,20.9388,20.9888,1945700.0
2007-07-30 09:35:00,29.38,29.38,29.15,29.15,1342500.0,20.996,20.996,20.8316,20.8316,1342500.0
2007-07-30 09:40:00,29.15,29.2,29.03,29.09,1202700.0,20.8316,20.8673,20.7458,20.7887,1202700.0
2007-07-30 09:45:00,29.08,29.19,29.08,29.15,1187000.0,20.7816,20.8602,20.7816,20.8316,1187000.0
2007-07-30 09:50:00,29.15,29.15,29.05,29.08,1046200.0,20.8316,20.8316,20.7601,20.7816,1046200.0
2007-07-30 09:55:00,29.08,29.16,29.08,29.1,761600.0,20.7816,20.8387,20.7816,20.7959,761600.0
2007-07-30 10:00:00,29.11,29.21,29.03,29.04,940200.0,20.803,20.8745,20.7458,20.753,940200.0
2007-07-30 10:05:00,29.05,29.09,28.98,29.0,1403600.0,20.7601,20.7887,20.7101,20.7244,1403600.0
2007-07-30 10:10:00,29.0,29.09,28.99,29.05,717700.0,20.7244,20.7887,20.7173,20.7601,717700.0
2007-07-30 10:15:00,29.06,29.15,29.03,29.13,908300.0,20.7673,20.8316,20.7458,20.8173,908300.0
2007-07-30 10:20:00,29.13,29.18,29.12,29.15,741600.0,20.8173,20.853,20.8102,20.8316,741600.0
2007-07-30 10:25:00,29.16,29.16,29.06,29.07,650200.0,20.8387,20.8387,20.7673,20.7744,650200.0
2007-07-30 10:30:00,29.06,29.08,29.02,29.05,571200.0,20.7673,20.7816,20.7387,20.7601,571200.0
2007-07-30 10:35:00,29.05,29.11,29.0,29.09,1071100.0,20.7601,20.803,20.7244,20.7887,1071100.0
2007-07-30 10:40:00,29.09,29.11,29.0,29.01,920700.0,20.7887,20.803,20.7244,20.7315,920700.0
2007-07-30 10:45:00,29.01,29.08,29.0,29.07,507900.0,20.7315,20.7816,20.7244,20.7744,507900.0
2007-07-30 10:50:00,29.07,29.1,29.04,29.07,386900.0,20.7744,20.7959,20.753,20.7744,386900.0
2007-07-30 10:55:00,29.07,29.11,29.01,29.02,735600.0,20.7744,20.803,20.7315,20.7387,735600.0
2007-07-30 11:00:00,29.02,29.14,29.02,29.11,512300.0,20.7387,20.8244,20.7387,20.803,512300.0
2007-07-30 11:05:00,29.11,29.12,28.99,29.04,808700.0,20.803,20.8102,20.7173,20.753,808700.0
2007-07-30 11:10:00,29.05,29.07,28.99,29.07,1033600.0,20.7601,20.7744,20.7173,20.7744,1033600.0
2007-07-30 11:15:00,29.07,29.11,29.04,29.07,758600.0,20.7744,20.803,20.753,20.7744,758600.0
2007-07-30 11:20:00,29.08,29.08,29.02,29.05,573800.0,20.7816,20.7816,20.7387,20.7601,573800.0
2007-07-30 11:25:00,29.04,29.09,29.04,29.08,385300.0,20.753,20.7887,20.753,20.7816,385300.0
2007-07-30 11:30:00,29.08,29.08,29.02,29.03,474900.0,20.7816,20.7816,20.7387,20.7458,474900.0
2007-07-30 11:35:00,29.02,29.05,29.02,29.04,284200.0,20.7387,20.7601,20.7387,20.753,284200.0
2007-07-30 11:40:00,29.05,29.06,28.98,29.0,849100.0,20.7601,20.7673,20.7101,20.7244,849100.0
2007-07-30 11:45:00,29.0,29.09,28.99,29.05,460300.0,20.7244,20.7887,20.7173,20.7601,460300.0
2007-07-30 11:50:00,29.05,29.09,29.03,29.09,372900.0,20.7601,20.7887,20.7458,20.7887,372900.0
2007-07-30 11:55:00,29.09,29.09,29.05,29.07,473800.0,20.7887,20.7887,20.7601,20.7744,473800.0
2007-07-30 12:00:00,29.07,29.08,29.03,29.04,426400.0,20.7744,20.7816,20.7458,20.753,426400.0
2007-07-30 12:05:00,29.03,29.06,29.03,29.05,309600.0,20.7458,20.7673,20.7458,20.7601,309600.0
2007-07-30 12:10:00,29.05,29.06,29.0,29.01,369100.0,20.7601,20.7673,20.7244,20.7315,369100.0
2007-07-30 12:15:00,29.01,29.02,28.95,28.98,435100.0,20.7315,20.7387,20.6887,20.7101,435100.0
2007-07-30 12:20:00,28.97,29.06,28.95,29.02,952700.0,20.703,20.7673,20.6887,20.7387,952700.0
2007-07-30 12:25:00,29.01,29.03,29.01,29.02,392100.0,20.7315,20.7458,20.7315,20.7387,392100.0
2007-07-30 12:30:00,29.03,29.1,29.02,29.1,491500.0,20.7458,20.7959,20.7387,20.7959,491500.0
2007-07-30 12:35:00,29.09,29.16,29.08,29.16,545300.0,20.7887,20.8387,20.7816,20.8387,545300.0
2007-07-30 12:40:00,29.16,29.2,29.15,29.16,613700.0,20.8387,20.8673,20.8316,20.8387,613700.0
2007-07-30 12:45:00,29.17,29.22,29.05,29.21,430400.0,20.8459,20.8816,20.7601,20.8745,430400.0
2007-07-30 12:50:00,29.21,29.32,29.21,29.31,978100.0,20.8745,20.9531,20.8745,20.9459,978100.0
2007-07-30 12:55:00,29.31,29.32,29.22,29.27,810800.0,20.9459,20.9531,20.8816,20.9173,810800.0
2007-07-30 13:00:00,29.27,29.27,29.22,29.24,447400.0,20.9173,20.9173,20.8816,20.8959,447400.0
2007-07-30 13:05:00,29.24,29.28,29.21,29.22,798100.0,20.8959,20.9245,20.8745,20.8816,798100.0
2007-07-30 13:10:00,29.21,29.21,29.15,29.15,354500.0,20.8745,20.8745,20.8316,20.8316,354500.0
2007-07-30 13:15:00,29.16,29.18,29.15,29.16,273000.0,20.8387,20.853,20.8316,20.8387,273000.0
2007-07-30 13:20:00,29.16,29.18,29.15,29.18,146300.0,20.8387,20.853,20.8316,20.853,146300.0
2007-07-30 13:25:00,29.18,29.22,29.17,29.21,479000.0,20.853,20.8816,20.8459,20.8745,479000.0
2007-07-30 13:30:00,29.22,29.22,29.16,29.17,554100.0,20.8816,20.8816,20.8387,20.8459,554100.0
2007-07-30 13:35:00,29.18,29.21,29.16,29.19,354900.0,20.853,20.8745,20.8387,20.8602,354900.0
2007-07-30 13:40:00,29.2,29.32,29.18,29.31,649200.0,20.8673,20.9531,20.853,20.9459,649200.0
2007-07-30 13:45:00,29.31,29.39,29.31,29.38,677200.0,20.9459,21.0031,20.9459,20.996,677200.0
2007-07-30 13:50:00,29.39,29.39,29.26,29.3,635200.0,21.0031,21.0031,20.9102,20.9388,635200.0
2007-07-30 13:55:00,29.29,29.3,29.25,29.25,544300.0,20.9316,20.9388,20.9031,20.9031,544300.0
2007-07-30 14:00:00,29.25,29.26,29.22,29.25,663300.0,20.9031,20.9102,20.8816,20.9031,663300.0
2007-07-30 14:05:00,29.25,29.26,29.18,29.19,820300.0,20.9031,20.9102,20.853,20.8602,820300.0
2007-07-30 14:10:00,29.18,29.24,29.16,29.22,629100.0,20.853,20.8959,20.8387,20.8816,629100.0
2007-07-30 14:15:00,29.22,29.31,29.19,29.31,921300.0,20.8816,20.9459,20.8602,20.9459,921300.0
2007-07-30 14:20:00,29.31,29.32,29.29,29.3,283700.0,20.9459,20.9531,20.9316,20.9388,283700.0
2007-07-30 14:25:00,29.3,29.31,29.28,29.29,155500.0,20.9388,20.9459,20.9245,20.9316,155500.0
2007-07-30 14:30:00,29.3,29.3,29.26,29.26,278600.0,20.9388,20.9388,20.9102,20.9102,278600.0
2007-07-30 14:35:00,29.26,29.29,29.26,29.29,232500.0,20.9102,20.9316,20.9102,20.9316,232500.0
2007-07-30 14:40:00,29.29,29.34,29.28,29.33,344600.0,20.9316,20.9674,20.9245,20.9602,344600.0
2007-07-30 14:45:00,29.34,29.34,29.29,29.32,580900.0,20.9674,20.9674,20.9316,20.9531,580900.0
2007-07-30 14:50:00,29.32,29.35,29.29,29.34,419400.0,20.9531,20.9745,20.9316,20.9674,419400.0
2007-07-30 14:55:00,29.34,29.36,29.34,29.35,362700.0,20.9674,20.9817,20.9674,20.9745,362700.0
2007-07-30 15:00:00,29.36,29.41,29.33,29.41,525900.0,20.9817,21.0174,20.9602,21.0174,525900.0
2007-07-30 15:05:00,29.41,29.45,29.38,29.39,1241200.0,21.0174,21.046,20.996,21.0031,1241200.0
2007-07-30 15:10:00,29.38,29.41,29.31,29.31,1024000.0,20.996,21.0174,20.9459,20.9459,1024000.0
2007-07-30 15:15:00,29.31,29.43,29.29,29.31,475200.0,20.9459,21.0317,20.9316,20.9459,475200.0
2007-07-30 15:20:00,29.3,29.35,29.3,29.35,340600.0,20.9388,20.9745,20.9388,20.9745,340600.0
2007-07-30 15:25:00,29.35,29.36,29.32,29.33,647300.0,20.9745,20.9817,20.9531,20.9602,647300.0
2007-07-30 15:30:00,29.34,29.34,29.31,29.32,563000.0,20.9674,20.9674,20.9459,20.9531,563000.0
2007-07-30 15:35:00,29.33,29.37,29.32,29.36,938800.0,20.9602,20.9888,20.9531,20.9817,938800.0
2007-07-30 15:40:00,29.36,29.4,29.35,29.38,1149300.0,20.9817,21.0103,20.9745,20.996,1149300.0
2007-07-30 15:45:00,29.38,29.39,29.32,29.32,1191600.0,20.996,21.0031,20.9531,20.9531,1191600.0
2007-07-30 15:50:00,29.33,29.33,29.24,29.28,1990700.0,20.9602,20.9602,20.8959,20.9245,1990700.0
2007-07-30 15:55:00,29.28,29.44,29.27,29.42,4046800.0,20.9245,21.0388,20.9173,21.0245,4046800.0
2007-07-31 09:30:00,29.72,29.73,29.61,29.61,1579900.0,21.2389,21.2461,21.1603,21.1603,1579900.0
2007-07-31 09:35:00,29.61,29.62,29.09,29.51,2437500.0,21.1603,21.1675,20.7887,21.0889,2437500.0
2007-07-31 09:40:00,29.51,29.56,29.49,29.52,905300.0,21.0889,21.1246,21.0746,21.096,905300.0
2007-07-31 09:45:00,29.52,29.58,29.47,29.48,1301700.0,21.096,21.1389,21.0603,21.0674,1301700.0
2007-07-31 09:50:00,29.48,29.56,29.44,29.56,597700.0,21.0674,21.1246,21.0388,21.1246,597700.0
2007-07-31 09:55:00,29.56,29.58,29.52,29.54,589600.0,21.1246,21.1389,21.096,21.1103,589600.0
2007-07-31 10:00:00,29.54,29.58,29.5,29.51,646200.0,21.1103,21.1389,21.0817,21.0889,646200.0
2007-07-31 10:05:00,29.51,29.54,29.5,29.54,364900.0,21.0889,21.1103,21.0817,21.1103,364900.0
2007-07-31 10:10:00,29.54,29.59,29.54,29.56,795800.0,21.1103,21.146,21.1103,21.1246,795800.0
2007-07-31 10:15:00,29.55,29.57,29.5,29.51,565500.0,21.1174,21.1317,21.0817,21.0889,565500.0
2007-07-31 10:20:00,29.51,29.57,29.5,29.56,974700.0,21.0889,21.1317,21.0817,21.1246,974700.0
2007-07-31 10:25:00,29.57,29.6,29.5,29.5,605800.0,21.1317,21.1532,21.0817,21.0817,605800.0
2007-07-31 10:30:00,29.5,29.61,29.5,29.6,814300.0,21.0817,21.1603,21.0817,21.1532,814300.0
2007-07-31 10:35:00,29.6,29.68,29.6,29.65,1491000.0,21.1532,21.2103,21.1532,21.1889,1491000.0
2007-07-31 10:40:00,29.64,29.65,29.55,29.58,424500.0,21.1818,21.1889,21.1174,21.1389,424500.0
2007-07-31 10:45:00,29.58,29.59,29.54,29.57,440200.0,21.1389,21.146,21.1103,21.1317,440200.0
2007-07-31 10:50:00,29.57,29.58,29.43,29.45,841400.0,21.1317,21.1389,21.0317,21.046,841400.0
2007-07-31 10:55:00,29.44,29.55,29.44,29.54,614800.0,21.0388,21.1174,21.0388,21.1103,614800.0
2007-07-31 11:00:00,29.55,29.55,29.5,29.52,372400.0,21.1174,21.1174,21.0817,21.096,372400.0
2007-07-31 11:05:00,29.52,29.57,29.52,29.55,295200.0,21.096,21.1317,21.096,21.1174,295200.0
2007-07-31 11:10:00,29.56,29.58,29.55,29.57,377400.0,21.1246,21.1389,21.1174,21.1317,377400.0
2007-07-31 11:15:00,29.58,29.6,29.58,29.59,263200.0,21.1389,21.1532,21.1389,21.146,263200.0
2007-07-31 11:20:00,29.59,29.6,29.54,29.54,265600.0,21.146,21.1532,21.1103,21.1103,265600.0
2007-07-31 11:25:00,29.54,29.61,29.54,29.6,532000.0,21.1103,21.1603,21.1103,21.1532,532000.0
2007-07-31 11:30:00,29.6,29.65,29.6,29.64,645200.0,21.1532,21.1889,21.1532,21.1818,645200.0
2007-07-31 11:35:00,29.65,29.66,29.62,29.64,410100.0,21.1889,21.1961,21.1675,21.1818,410100.0
2007-07-31 11:40:00,29.63,29.64,29.6,29.6,245800.0,21.1746,21.1818,21.1532,21.1532,245800.0
2007-07-31 11:45:00,29.6,29.65,29.58,29.62,445700.0,21.1532,21.1889,21.1389,21.1675,445700.0
2007-07-31 11:50:00,29.62,29.67,29.61,29.65,433700.0,21.1675,21.2032,21.1603,21.1889,433700.0
2007-07-31 11:55:00,29.65,29.68,29.63,29.64,381100.0,21.1889,21.2103,21.1746,21.1818,381100.0
2007-07-31 12:00:00,29.64,29.65,29.52,29.52,421000.0,21.1818,21.1889,21.096,21.096,421000.0
2007-07-31 12:05:00,29.52,29.56,29.51,29.56,573700.0,21.096,21.1246,21.0889,21.1246,573700.0
2007-07-31 12:10:00,29.55,29.62,29.55,29.59,645500.0,21.1174,21.1675,21.1174,21.146,645500.0
2007-07-31 12:15:00,29.58,29.64,29.58,29.61,428800.0,21.1389,21.1818,21.1389,21.1603,428800.0
2007-07-31 12:20:00,29.61,29.65,29.6,29.64,349700.0,21.1603,21.1889,21.1532,21.1818,349700.0
2007-07-31 12:25:00,29.65,29.65,29.6,29.6,231600.0,21.1889,21.1889,21.1532,21.1532,231600.0
2007-07-31 12:30:00,29.61,29.63,29.54,29.55,379500.0,21.1603,21.1746,21.1103,21.1174,379500.0
2007-07-31 12:35:00,29.55,29.57,29.53,29.55,277900.0,21.1174,21.1317,21.1032,21.1174,277900.0
2007-07-31 12:40:00,29.55,29.56,29.53,29.53,178900.0,21.1174,21.1246,21.1032,21.1032,178900.0
2007-07-31 12:45:00,29.53,29.55,29.52,29.53,147400.0,21.1032,21.1174,21.096,21.1032,147400.0
2007-07-31 12:50:00,29.53,29.54,29.51,29.52,222500.0,21.1032,21.1103,21.0889,21.096,222500.0
2007-07-31 12:55:00,29.51,29.53,29.51,29.53,114400.0,21.0889,21.1032,21.0889,21.1032,114400.0
2007-07-31 13:00:00,29.53,29.58,29.52,29.58,332300.0,21.1032,21.1389,21.096,21.1389,332300.0
2007-07-31 13:05:00,29.58,29.59,29.55,29.58,555600.0,21.1389,21.146,21.1174,21.1389,555600.0
2007-07-31 13:10:00,29.57,29.7,29.57,29.68,725000.0,21.1317,21.2246,21.1317,21.2103,725000.0
2007-07-31 13:15:00,29.68,29.69,29.62,29.62,621200.0,21.2103,21.2175,21.1675,21.1675,621200.0
2007-07-31 13:20:00,29.62,29.65,29.62,29.63,510500.0,21.1675,21.1889,21.1675,21.1746,510500.0
2007-07-31 13:25:00,29.63,29.64,29.6,29.61,414400.0,21.1746,21.1818,21.1532,21.1603,414400.0
2007-07-31 13:30:00,29.61,29.62,29.59,29.6,216400.0,21.1603,21.1675,21.146,21.1532,216400.0
2007-07-31 13:35:00,29.6,29.62,29.6,29.61,277500.0,21.1532,21.1675,21.1532,21.1603,277500.0
2007-07-31 13:40:00,29.62,29.62,29.55,29.55,874300.0,21.1675,21.1675,21.1174,21.1174,874300.0
2007-07-31 13:45:00,29.56,29.61,29.55,29.6,538200.0,21.1246,21.1603,21.1174,21.1532,538200.0
2007-07-31 13:50:00,29.6,29.61,29.5,29.54,756000.0,21.1532,21.1603,21.0817,21.1103,756000.0
2007-07-31 13:55:00,29.53,29.6,29.52,29.6,362300.0,21.1032,21.1532,21.096,21.1532,362300.0
2007-07-31 14:00:00,29.6,29.63,29.58,29.59,467200.0,21.1532,21.1746,21.1389,21.146,467200.0
2007-07-31 14:05:00,29.59,29.6,29.56,29.57,372100.0,21.146,21.1532,21.1246,21.1317,372100.0
2007-07-31 14:10:00,29.57,29.59,29.55,29.58,353700.0,21.1317,21.146,21.1174,21.1389,353700.0
2007-07-31 14:15:00,29.58,29.59,29.57,29.57,447600.0,21.1389,21.146,21.1317,21.1317,447600.0
2007-07-31 14:20:00,29.58,29.58,29.46,29.5,702100.0,21.1389,21.1389,21.0531,21.0817,702100.0
2007-07-31 14:25:00,29.49,29.51,29.42,29.44,675700.0,21.0746,21.0889,21.0245,21.0388,675700.0
2007-07-31 14:30:00,29.44,29.45,29.32,29.35,1230100.0,21.0388,21.046,20.9531,20.9745,1230100.0
2007-07-31 14:35:00,29.34,29.37,29.26,29.31,949200.0,20.9674,20.9888,20.9102,20.9459,949200.0
2007-07-31 14:40:00,29.3,29.36,29.3,29.33,379300.0,20.9388,20.9817,20.9388,20.9602,379300.0
2007-07-31 14:45:00,29.33,29.35,29.21,29.35,1024500.0,20.9602,20.9745,20.8745,20.9745,1024500.0
2007-07-31 14:50:00,29.35,29.35,29.22,29.27,803000.0,20.9745,20.9745,20.8816,20.9173,803000.0
2007-07-31 14:55:00,29.27,29.28,29.21,29.21,887800.0,20.9173,20.9245,20.8745,20.8745,887800.0
2007-07-31 15:00:00,29.22,29.29,29.2,29.25,642400.0,20.8816,20.9316,20.8673,20.9031,642400.0
2007-07-31 15:05:00,29.24,29.26,29.21,29.24,907900.0,20.8959,20.9102,20.8745,20.8959,907900.0
2007-07-31 15:10:00,29.25,29.25,29.19,29.19,941300.0,20.9031,20.9031,20.8602,20.8602,941300.0
2007-07-31 15:15:00,29.19,29.23,29.15,29.23,975400.0,20.8602,20.8888,20.8316,20.8888,975400.0
2007-07-31 15:20:00,29.23,29.3,29.21,29.25,1017900.0,20.8888,20.9388,20.8745,20.9031,1017900.0
2007-07-31 15:25:00,29.25,29.27,29.18,29.18,830300.0,20.9031,20.9173,20.853,20.853,830300.0
2007-07-31 15:30:00,29.18,29.21,29.1,29.12,1248800.0,20.853,20.8745,20.7959,20.8102,1248800.0
2007-07-31 15:35:00,29.12,29.17,29.11,29.11,864900.0,20.8102,20.8459,20.803,20.803,864900.0
2007-07-31 15:40:00,29.12,29.14,29.05,29.1,1066100.0,20.8102,20.8244,20.7601,20.7959,1066100.0
2007-07-31 15:45:00,29.1,29.11,29.04,29.1,1460800.0,20.7959,20.803,20.753,20.7959,1460800.0
2007-07-31 15:50:00,29.1,29.19,29.09,29.1,1745100.0,20.7959,20.8602,20.7887,20.7959,1745100.0
2007-07-31 15:55:00,29.09,29.11,28.98,28.99,2933300.0,20.7887,20.803,20.7101,20.7173,2933300.0
2007-08-01 09:30:00,28.95,29.5,28.95,29.46,2288200.0,20.6887,21.0817,20.6887,21.0531,2288200.0
2007-08-01 09:35:00,29.46,29.47,29.31,29.31,968500.0,21.0531,21.0603,20.9459,20.9459,968500.0
2007-08-01 09:40:00,29.32,29.37,29.19,29.25,1022700.0,20.9531,20.9888,20.8602,20.9031,1022700.0
2007-08-01 09:45:00,29.25,29.3,29.16,29.21,1172000.0,20.9031,20.9388,20.8387,20.8745,1172000.0
2007-08-01 09:50:00,29.2,29.31,29.2,29.31,1275700.0,20.8673,20.9459,20.8673,20.9459,1275700.0
2007-08-01 09:55:00,29.31,29.37,29.27,29.31,1156200.0,20.9459,20.9888,20.9173,20.9459,1156200.0
2007-08-01 10:00:00,29.31,29.46,28.98,29.39,1746600.0,20.9459,21.0531,20.7101,21.0031,1746600.0
2007-08-01 10:05:00,29.39,29.43,29.33,29.42,1091400.0,21.0031,21.0317,20.9602,21.0245,1091400.0
2007-08-01 10:10:00,29.42,29.49,29.39,29.47,1597800.0,21.0245,21.0746,21.0031,21.0603,1597800.0
2007-08-01 10:15:00,29.47,29.48,29.41,29.47,845700.0,21.0603,21.0674,21.0174,21.0603,845700.0
2007-08-01 10:20:00,29.47,29.53,29.46,29.52,808000.0,21.0603,21.1032,21.0531,21.096,808000.0
2007-08-01 10:25:00,29.52,29.55,29.4,29.43,1377200.0,21.096,21.1174,21.0103,21.0317,1377200.0
2007-08-01 10:30:00,29.43,29.5,29.36,29.47,1310400.0,21.0317,21.0817,20.9817,21.0603,1310400.0
2007-08-01 10:35:00,29.47,29.53,29.25,29.28,974200.0,21.0603,21.1032,20.9031,20.9245,974200.0
2007-08-01 10:40:00,29.28,29.39,29.22,29.25,648700.0,20.9245,21.0031,20.8816,20.9031,648700.0
2007-08-01 10:45:00,29.24,29.29,29.11,29.14,1166600.0,20.8959,20.9316,20.803,20.8244,1166600.0
2007-08-01 10:50:00,29.14,29.2,29.13,29.16,805000.0,20.8244,20.8673,20.8173,20.8387,805000.0
2007-08-01 10:55:00,29.17,29.18,29.1,29.11,824400.0,20.8459,20.853,20.7959,20.803,824400.0
2007-08-01 11:00:00,29.11,29.12,29.05,29.11,1722400.0,20.803,20.8102,20.7601,20.803,1722400.0
2007-08-01 11:05:00,29.11,29.11,29.05,29.07,1010100.0,20.803,20.803,20.7601,20.7744,1010100.0
2007-08-01 11:10:00,29.07,29.16,29.07,29.11,1345500.0,20.7744,20.8387,20.7744,20.803,1345500.0
2007-08-01 11:15:00,29.11,29.2,29.07,29.16,864400.0,20.803,20.8673,20.7744,20.8387,864400.0
2007-08-01 11:20:00,29.16,29.17,29.12,29.13,680700.0,20.8387,20.8459,20.8102,20.8173,680700.0
2007-08-01 11:25:00,29.12,29.14,29.07,29.07,555100.0,20.8102,20.8244,20.7744,20.7744,555100.0
2007-08-01 11:30:00,29.08,29.15,29.07,29.15,778100.0,20.7816,20.8316,20.7744,20.8316,778100.0
2007-08-01 11:35:00,29.15,29.15,29.11,29.14,350100.0,20.8316,20.8316,20.803,20.8244,350100.0
2007-08-01 11:40:00,29.14,29.15,29.11,29.11,735200.0,20.8244,20.8316,20.803,20.803,735200.0
2007-08-01 11:45:00,29.12,29.13,29.07,29.09,461500.0,20.8102,20.8173,20.7744,20.7887,461500.0
2007-08-01 11:50:00,29.08,29.11,29.08,29.1,412100.0,20.7816,20.803,20.7816,20.7959,412100.0
2007-08-01 11:55:00,29.11,29.21,29.1,29.16,1811900.0,20.803,20.8745,20.7959,20.8387,1811900.0
2007-08-01 12:00:00,29.17,29.18,29.12,29.12,493800.0,20.8459,20.853,20.8102,20.8102,493800.0
2007-08-01 12:05:00,29.12,29.17,29.12,29.14,516800.0,20.8102,20.8459,20.8102,20.8244,516800.0
2007-08-01 12:10:00,29.15,29.18,29.14,29.17,873300.0,20.8316,20.853,20.8244,20.8459,873300.0
2007-08-01 12:15:00,29.17,29.25,29.16,29.2,756900.0,20.8459,20.9031,20.8387,20.8673,756900.0
2007-08-01 12:20:00,29.2,29.2,29.16,29.17,258700.0,20.8673,20.8673,20.8387,20.8459,258700.0
2007-08-01 12:25:00,29.17,29.19,29.17,29.18,509700.0,20.8459,20.8602,20.8459,20.853,509700.0
2007-08-01 12:30:00,29.18,29.19,29.14,29.17,662700.0,20.853,20.8602,20.8244,20.8459,662700.0
2007-08-01 12:35:00,29.18,29.2,29.16,29.17,438700.0,20.853,20.8673,20.8387,20.8459,438700.0
2007-08-01 12:40:00,29.17,29.19,29.15,29.16,628300.0,20.8459,20.8602,20.8316,20.8387,628300.0
2007-08-01 12:45:00,29.15,29.2,29.15,29.18,497800.0,20.8316,20.8673,20.8316,20.853,497800.0
2007-08-01 12:50:00,29.18,29.19,29.13,29.18,785200.0,20.853,20.8602,20.8173,20.853,785200.0
2007-08-01 12:55:00,29.17,29.19,29.17,29.18,262600.0,20.8459,20.8602,20.8459,20.853,262600.0
2007-08-01 13:00:00,29.17,29.18,29.09,29.1,578200.0,20.8459,20.853,20.7887,20.7959,578200.0
2007-08-01 13:05:00,29.09,29.13,29.07,29.11,453800.0,20.7887,20.8173,20.7744,20.803,453800.0
2007-08-01 13:10:00,29.11,29.12,29.07,29.07,280000.0,20.803,20.8102,20.7744,20.7744,280000.0
2007-08-01 13:15:00,29.08,29.12,29.06,29.09,435400.0,20.7816,20.8102,20.7673,20.7887,435400.0
2007-08-01 13:20:00,29.09,29.11,29.01,29.03,689500.0,20.7887,20.803,20.7315,20.7458,689500.0
2007-08-01 13:25:00,29.02,29.1,29.01,29.1,689900.0,20.7387,20.7959,20.7315,20.7959,689900.0
2007-08-01 13:30:00,29.1,29.17,29.09,29.16,679600.0,20.7959,20.8459,20.7887,20.8387,679600.0
2007-08-01 13:35:00,29.16,29.16,29.09,29.09,401400.0,20.8387,20.8387,20.7887,20.7887,401400.0
2007-08-01 13:40:00,29.09,29.14,29.05,29.07,750900.0,20.7887,20.8244,20.7601,20.7744,750900.0
2007-08-01 13:45:00,29.07,29.11,29.06,29.07,981200.0,20.7744,20.803,20.7673,20.7744,981200.0
2007-08-01 13:50:00,29.07,29.13,29.04,29.12,392600.0,20.7744,20.8173,20.753,20.8102,392600.0
2007-08-01 13:55:00,29.13,29.16,29.11,29.13,463100.0,20.8173,20.8387,20.803,20.8173,463100.0
2007-08-01 14:00:00,29.13,29.15,29.1,29.14,720200.0,20.8173,20.8316,20.7959,20.8244,720200.0
2007-08-01 14:05:00,29.15,29.18,29.12,29.18,815100.0,20.8316,20.853,20.8102,20.853,815100.0
2007-08-01 14:10:00,29.18,29.18,29.11,29.14,424500.0,20.853,20.853,20.803,20.8244,424500.0
2007-08-01 14:15:00,29.14,29.15,29.08,29.09,555900.0,20.8244,20.8316,20.7816,20.7887,555900.0
2007-08-01 14:20:00,29.1,29.15,29.1,29.13,714700.0,20.7959,20.8316,20.7959,20.8173,714700.0
2007-08-01 14:25:00,29.14,29.14,29.11,29.12,391400.0,20.8244,20.8244,20.803,20.8102,391400.0
2007-08-01 14:30:00,29.13,29.15,29.1,29.13,911300.0,20.8173,20.8316,20.7959,20.8173,911300.0
2007-08-01 14:35:00,29.13,29.14,29.09,29.09,510500.0,20.8173,20.8244,20.7887,20.7887,510500.0
2007-08-01 14:40:00,29.09,29.12,29.02,29.03,709600.0,20.7887,20.8102,20.7387,20.7458,709600.0
2007-08-01 14:45:00,29.03,29.08,29.01,29.04,600600.0,20.7458,20.7816,20.7315,20.753,600600.0
2007-08-01 14:50:00,29.04,29.09,29.0,29.02,785600.0,20.753,20.7887,20.7244,20.7387,785600.0
2007-08-01 14:55:00,29.02,29.02,28.87,28.94,1184100.0,20.7387,20.7387,20.6315,20.6815,1184100.0
2007-08-01 15:00:00,28.93,29.0,28.93,28.96,950600.0,20.6744,20.7244,20.6744,20.6958,950600.0
2007-08-01 15:05:00,28.94,28.95,28.83,28.87,887100.0,20.6815,20.6887,20.6029,20.6315,887100.0
2007-08-01 15:10:00,28.87,28.93,28.82,28.92,1086700.0,20.6315,20.6744,20.5958,20.6672,1086700.0
2007-08-01 15:15:00,28.93,28.96,28.83,28.93,834300.0,20.6744,20.6958,20.6029,20.6744,834300.0
2007-08-01 15:20:00,28.93,28.94,28.87,28.9,765000.0,20.6744,20.6815,20.6315,20.6529,765000.0
2007-08-01 15:25:00,28.9,29.03,28.82,28.99,1126900.0,20.6529,20.7458,20.5958,20.7173,1126900.0
2007-08-01 15:30:00,28.99,29.03,28.83,28.93,1495500.0,20.7173,20.7458,20.6029,20.6744,1495500.0
2007-08-01 15:35:00,28.93,28.99,28.87,28.98,1264200.0,20.6744,20.7173,20.6315,20.7101,1264200.0
2007-08-01 15:40:00,28.99,29.11,28.89,29.11,1811300.0,20.7173,20.803,20.6458,20.803,1811300.0
2007-08-01 15:45:00,29.11,29.21,29.0,29.2,1706300.0,20.803,20.8745,20.7244,20.8673,1706300.0
2007-08-01 15:50:00,29.2,29.27,29.09,29.25,3016000.0,20.8673,20.9173,20.7887,20.9031,3016000.0
2007-08-01 15:55:00,29.25,29.35,29.21,29.34,3485200.0,20.9031,20.9745,20.8745,20.9674,3485200.0
2007-08-02 09:30:00,29.18,29.3,29.02,29.17,1253200.0,20.853,20.9388,20.7387,20.8459,1253200.0
2007-08-02 09:35:00,29.18,29.37,29.16,29.19,450000.0,20.853,20.9888,20.8387,20.8602,450000.0
2007-08-02 09:40:00,29.2,29.32,29.19,29.25,683400.0,20.8673,20.9531,20.8602,20.9031,683400.0
2007-08-02 09:45:00,29.26,29.3,29.2,29.25,467900.0,20.9102,20.9388,20.8673,20.9031,467900.0
2007-08-02 09:50:00,29.24,29.31,29.23,29.29,432800.0,20.8959,20.9459,20.8888,20.9316,432800.0
2007-08-02 09:55:00,29.28,29.29,29.17,29.28,685900.0,20.9245,20.9316,20.8459,20.9245,685900.0
2007-08-02 10:00:00,29.28,29.29,29.23,29.24,346300.0,20.9245,20.9316,20.8888,20.8959,346300.0
2007-08-02 10:05:00,29.24,29.27,29.21,29.23,737400.0,20.8959,20.9173,20.8745,20.8888,737400.0
2007-08-02 10:10:00,29.23,29.27,29.19,29.23,374800.0,20.8888,20.9173,20.8602,20.8888,374800.0
2007-08-02 10:15:00,29.24,29.31,29.24,29.28,524200.0,20.8959,20.9459,20.8959,20.9245,524200.0
2007-08-02 10:20:00,29.28,29.39,29.28,29.37,606100.0,20.9245,21.0031,20.9245,20.9888,606100.0
2007-08-02 10:25:00,29.37,29.45,29.27,29.44,615600.0,20.9888,21.046,20.9173,21.0388,615600.0
2007-08-02 10:30:00,29.44,29.5,29.39,29.48,869100.0,21.0388,21.0817,21.0031,21.0674,869100.0
2007-08-02 10:35:00,29.47,29.57,29.45,29.54,901000.0,21.0603,21.1317,21.046,21.1103,901000.0
2007-08-02 10:40:00,29.54,29.58,29.47,29.5,1505100.0,21.1103,21.1389,21.0603,21.0817,1505100.0
2007-08-02 10:45:00,29.51,29.55,29.38,29.54,1057700.0,21.0889,21.1174,20.996,21.1103,1057700.0
2007-08-02 10:50:00,29.54,29.6,29.51,29.55,1037100.0,21.1103,21.1532,21.0889,21.1174,1037100.0
2007-08-02 10:55:00,29.54,29.54,29.51,29.51,371700.0,21.1103,21.1103,21.0889,21.0889,371700.0
2007-08-02 11:00:00,29.51,29.54,29.5,29.51,897000.0,21.0889,21.1103,21.0817,21.0889,897000.0
2007-08-02 11:05:00,29.52,29.55,29.49,29.49,703500.0,21.096,21.1174,21.0746,21.0746,703500.0
2007-08-02 11:10:00,29.49,29.54,29.47,29.51,560700.0,21.0746,21.1103,21.0603,21.0889,560700.0
2007-08-02 11:15:00,29.51,29.54,29.5,29.53,400400.0,21.0889,21.1103,21.0817,21.1032,400400.0
2007-08-02 11:20:00,29.52,29.57,29.52,29.55,284700.0,21.096,21.1317,21.096,21.1174,284700.0
2007-08-02 11:25:00,29.55,29.58,29.53,29.55,359600.0,21.1174,21.1389,21.1032,21.1174,359600.0
2007-08-02 11:30:00,29.56,29.61,29.55,29.6,438500.0,21.1246,21.1603,21.1174,21.1532,438500.0
2007-08-02 11:35:00,29.6,29.64,29.58,29.6,493900.0,21.1532,21.1818,21.1389,21.1532,493900.0
2007-08-02 11:40:00,29.6,29.62,29.58,29.59,272600.0,21.1532,21.1675,21.1389,21.146,272600.0
2007-08-02 11:45:00,29.6,29.62,29.58,29.61,300500.0,21.1532,21.1675,21.1389,21.1603,300500.0
2007-08-02 11:50:00,29.61,29.68,29.6,29.68,633900.0,21.1603,21.2103,21.1532,21.2103,633900.0
2007-08-02 11:55:00,29.68,29.75,29.67,29.75,730600.0,21.2103,21.2604,21.2032,21.2604,730600.0
2007-08-02 12:00:00,29.75,29.77,29.72,29.72,463500.0,21.2604,21.2747,21.2389,21.2389,463500.0
2007-08-02 12:05:00,29.72,29.73,29.68,29.73,664900.0,21.2389,21.2461,21.2103,21.2461,664900.0
2007-08-02 12:10:00,29.73,29.79,29.52,29.76,717100.0,21.2461,21.289,21.096,21.2675,717100.0
2007-08-02 12:15:00,29.76,29.78,29.7,29.7,444700.0,21.2675,21.2818,21.2246,21.2246,444700.0
2007-08-02 12:20:00,29.7,29.71,29.65,29.65,358900.0,21.2246,21.2318,21.1889,21.1889,358900.0
2007-08-02 12:25:00,29.65,29.66,29.55,29.65,490700.0,21.1889,21.1961,21.1174,21.1889,490700.0
2007-08-02 12:30:00,29.65,29.67,29.63,29.67,486100.0,21.1889,21.2032,21.1746,21.2032,486100.0
2007-08-02 12:35:00,29.67,29.7,29.65,29.67,230500.0,21.2032,21.2246,21.1889,21.2032,230500.0
2007-08-02 12:40:00,29.68,29.68,29.61,29.62,285500.0,21.2103,21.2103,21.1603,21.1675,285500.0
2007-08-02 12:45:00,29.61,29.66,29.6,29.64,424700.0,21.1603,21.1961,21.1532,21.1818,424700.0
2007-08-02 12:50:00,29.64,29.67,29.63,29.67,225000.0,21.1818,21.2032,21.1746,21.2032,225000.0
2007-08-02 12:55:00,29.66,29.67,29.6,29.6,348600.0,21.1961,21.2032,21.1532,21.1532,348600.0
2007-08-02 13:00:00,29.61,29.62,29.55,29.56,581200.0,21.1603,21.1675,21.1174,21.1246,581200.0
2007-08-02 13:05:00,29.56,29.57,29.5,29.54,449600.0,21.1246,21.1317,21.0817,21.1103,449600.0
2007-08-02 13:10:00,29.53,29.54,29.5,29.52,348800.0,21.1032,21.1103,21.0817,21.096,348800.0
2007-08-02 13:15:00,29.52,29.53,29.47,29.51,411100.0,21.096,21.1032,21.0603,21.0889,411100.0
2007-08-02 13:20:00,29.51,29.51,29.46,29.46,242300.0,21.0889,21.0889,21.0531,21.0531,242300.0
2007-08-02 13:25:00,29.46,29.47,29.41,29.47,325200.0,21.0531,21.0603,21.0174,21.0603,325200.0
2007-08-02 13:30:00,29.47,29.61,29.46,29.6,587500.0,21.0603,21.1603,21.0531,21.1532,587500.0
2007-08-02 13:35:00,29.6,29.61,29.56,29.58,408900.0,21.1532,21.1603,21.1246,21.1389,408900.0
2007-08-02 13:40:00,29.58,29.66,29.58,29.62,291400.0,21.1389,21.1961,21.1389,21.1675,291400.0
2007-08-02 13:45:00,29.62,29.65,29.52,29.52,397100.0,21.1675,21.1889,21.096,21.096,397100.0
2007-08-02 13:50:00,29.52,29.57,29.51,29.56,436500.0,21.096,21.1317,21.0889,21.1246,436500.0
2007-08-02 13:55:00,29.57,29.57,29.52,29.53,288700.0,21.1317,21.1317,21.096,21.1032,288700.0
2007-08-02 14:00:00,29.53,29.62,29.53,29.61,340900.0,21.1032,21.1675,21.1032,21.1603,340900.0
2007-08-02 14:05:00,29.6,29.6,29.56,29.58,326500.0,21.1532,21.1532,21.1246,21.1389,326500.0
2007-08-02 14:10:00,29.58,29.58,29.5,29.52,342800.0,21.1389,21.1389,21.0817,21.096,342800.0
2007-08-02 14:15:00,29.53,29.55,29.51,29.53,262800.0,21.1032,21.1174,21.0889,21.1032,262800.0
2007-08-02 14:20:00,29.53,29.59,29.52,29.55,320800.0,21.1032,21.146,21.096,21.1174,320800.0
2007-08-02 14:25:00,29.54,29.55,29.5,29.53,512100.0,21.1103,21.1174,21.0817,21.1032,512100.0
2007-08-02 14:30:00,29.52,29.59,29.52,29.53,340900.0,21.096,21.146,21.096,21.1032,340900.0
2007-08-02 14:35:00,29.53,29.53,29.45,29.45,484100.0,21.1032,21.1032,21.046,21.046,484100.0
2007-08-02 14:40:00,29.45,29.5,29.44,29.47,602200.0,21.046,21.0817,21.0388,21.0603,602200.0
2007-08-02 14:45:00,29.48,29.51,29.46,29.51,372300.0,21.0674,21.0889,21.0531,21.0889,372300.0
2007-08-02 14:50:00,29.5,29.53,29.47,29.47,381200.0,21.0817,21.1032,21.0603,21.0603,381200.0
2007-08-02 14:55:00,29.48,29.48,29.42,29.45,495400.0,21.0674,21.0674,21.0245,21.046,495400.0
2007-08-02 15:00:00,29.46,29.53,29.45,29.51,600400.0,21.0531,21.1032,21.046,21.0889,600400.0
2007-08-02 15:05:00,29.52,29.55,29.48,29.54,486700.0,21.096,21.1174,21.0674,21.1103,486700.0
2007-08-02 15:10:00,29.54,29.56,29.52,29.55,423400.0,21.1103,21.1246,21.096,21.1174,423400.0
2007-08-02 15:15:00,29.55,29.56,29.51,29.51,286400.0,21.1174,21.1246,21.0889,21.0889,286400.0
2007-08-02 15:20:00,29.52,29.56,29.51,29.54,434000.0,21.096,21.1246,21.0889,21.1103,434000.0
2007-08-02 15:25:00,29.55,29.7,29.53,29.69,1172800.0,21.1174,21.2246,21.1032,21.2175,1172800.0
2007-08-02 15:30:00,29.68,29.68,29.6,29.62,1008200.0,21.2103,21.2103,21.1532,21.1675,1008200.0
2007-08-02 15:35:00,29.61,29.61,29.52,29.55,773800.0,21.1603,21.1603,21.096,21.1174,773800.0
2007-08-02 15:40:00,29.55,29.55,29.49,29.5,876600.0,21.1174,21.1174,21.0746,21.0817,876600.0
2007-08-02 15:45:00,29.49,29.52,29.46,29.5,1105700.0,21.0746,21.096,21.0531,21.0817,1105700.0
2007-08-02 15:50:00,29.5,29.57,29.5,29.5,1390300.0,21.0817,21.1317,21.0817,21.0817,1390300.0
2007-08-02 15:55:00,29.5,29.53,29.49,29.52,1467500.0,21.0817,21.1032,21.0746,21.096,1467500.0
2007-08-03 09:30:00,29.48,29.51,29.41,29.5,737600.0,21.0674,21.0889,21.0174,21.0817,737600.0
2007-08-03 09:35:00,29.49,29.6,29.43,29.59,437000.0,21.0746,21.1532,21.0317,21.146,437000.0
2007-08-03 09:40:00,29.58,29.78,29.51,29.7,925900.0,21.1389,21.2818,21.0889,21.2246,925900.0
2007-08-03 09:45:00,29.69,29.74,29.57,29.6,654800.0,21.2175,21.2532,21.1317,21.1532,654800.0
2007-08-03 09:50:00,29.6,29.66,29.55,29.66,481300.0,21.1532,21.1961,21.1174,21.1961,481300.0
2007-08-03 09:55:00,29.66,29.67,29.55,29.58,530700.0,21.1961,21.2032,21.1174,21.1389,530700.0
2007-08-03 10:00:00,29.58,29.58,29.52,29.52,776500.0,21.1389,21.1389,21.096,21.096,776500.0
2007-08-03 10:05:00,29.53,29.6,29.46,29.58,952300.0,21.1032,21.1532,21.0531,21.1389,952300.0
2007-08-03 10:10:00,29.58,29.75,29.55,29.56,615200.0,21.1389,21.2604,21.1174,21.1246,615200.0
2007-08-03 10:15:00,29.57,29.63,29.54,29.63,514100.0,21.1317,21.1746,21.1103,21.1746,514100.0
2007-08-03 10:20:00,29.63,29.67,29.56,29.66,828000.0,21.1746,21.2032,21.1246,21.1961,828000.0
2007-08-03 10:25:00,29.66,29.66,29.61,29.61,391400.0,21.1961,21.1961,21.1603,21.1603,391400.0
2007-08-03 10:30:00,29.62,29.65,29.51,29.51,416000.0,21.1675,21.1889,21.0889,21.0889,416000.0
2007-08-03 10:35:00,29.5,29.52,29.45,29.47,591300.0,21.0817,21.096,21.046,21.0603,591300.0
2007-08-03 10:40:00,29.46,29.51,29.42,29.46,498000.0,21.0531,21.0889,21.0245,21.0531,498000.0
2007-08-03 10:45:00,29.46,29.51,29.45,29.46,450100.0,21.0531,21.0889,21.046,21.0531,450100.0
2007-08-03 10:50:00,29.47,29.51,29.47,29.51,336100.0,21.0603,21.0889,21.0603,21.0889,336100.0
2007-08-03 10:55:00,29.5,29.52,29.46,29.49,590800.0,21.0817,21.096,21.0531,21.0746,590800.0
2007-08-03 11:00:00,29.49,29.54,29.48,29.54,517700.0,21.0746,21.1103,21.0674,21.1103,517700.0
2007-08-03 11:05:00,29.53,29.54,29.49,29.53,436700.0,21.1032,21.1103,21.0746,21.1032,436700.0
2007-08-03 11:10:00,29.54,29.57,29.5,29.52,496200.0,21.1103,21.1317,21.0817,21.096,496200.0
2007-08-03 11:15:00,29.53,29.54,29.45,29.48,414200.0,21.1032,21.1103,21.046,21.0674,414200.0
2007-08-03 11:20:00,29.48,29.52,29.47,29.52,491900.0,21.0674,21.096,21.0603,21.096,491900.0
2007-08-03 11:25:00,29.51,29.6,29.51,29.58,411500.0,21.0889,21.1532,21.0889,21.1389,411500.0
2007-08-03 11:30:00,29.59,29.62,29.56,29.61,347000.0,21.146,21.1675,21.1246,21.1603,347000.0
2007-08-03 11:35:00,29.61,29.62,29.55,29.57,632900.0,21.1603,21.1675,21.1174,21.1317,632900.0
2007-08-03 11:40:00,29.57,29.58,29.54,29.55,508500.0,21.1317,21.1389,21.1103,21.1174,508500.0
2007-08-03 11:45:00,29.55,29.63,29.55,29.59,496300.0,21.1174,21.1746,21.1174,21.146,496300.0
2007-08-03 11:50:00,29.58,29.61,29.53,29.56,470900.0,21.1389,21.1603,21.1032,21.1246,470900.0
2007-08-03 11:55:00,29.57,29.58,29.53,29.56,392400.0,21.1317,21.1389,21.1032,21.1246,392400.0
2007-08-03 12:00:00,29.56,29.6,29.55,29.57,414400.0,21.1246,21.1532,21.1174,21.1317,414400.0
2007-08-03 12:05:00,29.57,29.58,29.53,29.57,386500.0,21.1317,21.1389,21.1032,21.1317,386500.0
2007-08-03 12:10:00,29.58,29.64,29.57,29.58,500100.0,21.1389,21.1818,21.1317,21.1389,500100.0
2007-08-03 12:15:00,29.58,29.66,29.57,29.58,2160800.0,21.1389,21.1961,21.1317,21.1389,2160800.0
2007-08-03 12:20:00,29.58,29.58,29.51,29.52,376700.0,21.1389,21.1389,21.0889,21.096,376700.0
2007-08-03 12:25:00,29.53,29.53,29.46,29.48,299300.0,21.1032,21.1032,21.0531,21.0674,299300.0
2007-08-03 12:30:00,29.48,29.5,29.47,29.49,147200.0,21.0674,21.0817,21.0603,21.0746,147200.0
2007-08-03 12:35:00,29.49,29.52,29.47,29.49,342700.0,21.0746,21.096,21.0603,21.0746,342700.0
2007-08-03 12:40:00,29.48,29.49,29.46,29.47,323900.0,21.0674,21.0746,21.0531,21.0603,323900.0
2007-08-03 12:45:00,29.47,29.5,29.45,29.47,515300.0,21.0603,21.0817,21.046,21.0603,515300.0
2007-08-03 12:50:00,29.47,29.48,29.4,29.41,548500.0,21.0603,21.0674,21.0103,21.0174,548500.0
2007-08-03 12:55:00,29.4,29.46,29.39,29.44,497400.0,21.0103,21.0531,21.0031,21.0388,497400.0
2007-08-03 13:00:00,29.44,29.44,29.35,29.36,422100.0,21.0388,21.0388,20.9745,20.9817,422100.0
2007-08-03 13:05:00,29.35,29.41,29.34,29.41,358300.0,20.9745,21.0174,20.9674,21.0174,358300.0
2007-08-03 13:10:00,29.41,29.42,29.36,29.36,254700.0,21.0174,21.0245,20.9817,20.9817,254700.0
2007-08-03 13:15:00,29.36,29.41,29.35,29.36,310600.0,20.9817,21.0174,20.9745,20.9817,310600.0
2007-08-03 13:20:00,29.36,29.38,29.35,29.35,261600.0,20.9817,20.996,20.9745,20.9745,261600.0
2007-08-03 13:25:00,29.35,29.37,29.33,29.34,331200.0,20.9745,20.9888,20.9602,20.9674,331200.0
2007-08-03 13:30:00,29.34,29.35,29.32,29.33,370000.0,20.9674,20.9745,20.9531,20.9602,370000.0
2007-08-03 13:35:00,29.32,29.33,29.32,29.33,160600.0,20.9531,20.9602,20.9531,20.9602,160600.0
2007-08-03 13:40:00,29.32,29.37,29.32,29.34,368300.0,20.9531,20.9888,20.9531,20.9674,368300.0
2007-08-03 13:45:00,29.34,29.35,29.32,29.34,397800.0,20.9674,20.9745,20.9531,20.9674,397800.0
2007-08-03 13:50:00,29.34,29.39,29.33,29.37,324500.0,20.9674,21.0031,20.9602,20.9888,324500.0
2007-08-03 13:55:00,29.37,29.39,29.34,29.35,873800.0,20.9888,21.0031,20.9674,20.9745,873800.0
2007-08-03 14:00:00,29.35,29.43,29.35,29.4,642600.0,20.9745,21.0317,20.9745,21.0103,642600.0
2007-08-03 14:05:00,29.4,29.4,29.35,29.37,486000.0,21.0103,21.0103,20.9745,20.9888,486000.0
2007-08-03 14:10:00,29.36,29.4,29.29,29.3,434700.0,20.9817,21.0103,20.9316,20.9388,434700.0
2007-08-03 14:15:00,29.3,29.31,29.22,29.25,768100.0,20.9388,20.9459,20.8816,20.9031,768100.0
2007-08-03 14:20:00,29.25,29.27,29.21,29.22,1114100.0,20.9031,20.9173,20.8745,20.8816,1114100.0
2007-08-03 14:25:00,29.22,29.23,29.14,29.14,1133400.0,20.8816,20.8888,20.8244,20.8244,1133400.0
2007-08-03 14:30:00,29.15,29.2,29.14,29.18,1018300.0,20.8316,20.8673,20.8244,20.853,1018300.0
2007-08-03 14:35:00,29.19,29.21,29.16,29.16,626300.0,20.8602,20.8745,20.8387,20.8387,626300.0
2007-08-03 14:40:00,29.17,29.24,29.16,29.19,1241900.0,20.8459,20.8959,20.8387,20.8602,1241900.0
2007-08-03 14:45:00,29.2,29.24,29.13,29.14,943400.0,20.8673,20.8959,20.8173,20.8244,943400.0
2007-08-03 14:50:00,29.13,29.25,29.13,29.21,945300.0,20.8173,20.9031,20.8173,20.8745,945300.0
2007-08-03 14:55:00,29.21,29.25,29.17,29.22,810200.0,20.8745,20.9031,20.8459,20.8816,810200.0
2007-08-03 15:00:00,29.22,29.23,29.05,29.12,1338400.0,20.8816,20.8888,20.7601,20.8102,1338400.0
2007-08-03 15:05:00,29.12,29.14,29.08,29.09,1247000.0,20.8102,20.8244,20.7816,20.7887,1247000.0
2007-08-03 15:10:00,29.08,29.2,29.07,29.15,989600.0,20.7816,20.8673,20.7744,20.8316,989600.0
2007-08-03 15:15:00,29.16,29.23,29.15,29.22,1307900.0,20.8387,20.8888,20.8316,20.8816,1307900.0
2007-08-03 15:20:00,29.21,29.24,29.14,29.15,654200.0,20.8745,20.8959,20.8244,20.8316,654200.0
2007-08-03 15:25:00,29.15,29.19,29.07,29.1,765300.0,20.8316,20.8602,20.7744,20.7959,765300.0
2007-08-03 15:30:00,29.09,29.19,29.08,29.15,1186900.0,20.7887,20.8602,20.7816,20.8316,1186900.0
2007-08-03 15:35:00,29.16,29.16,29.06,29.07,1075500.0,20.8387,20.8387,20.7673,20.7744,1075500.0
2007-08-03 15:40:00,29.06,29.16,29.04,29.14,1163600.0,20.7673,20.8387,20.753,20.8244,1163600.0
2007-08-03 15:45:00,29.14,29.15,29.08,29.12,1131700.0,20.8244,20.8316,20.7816,20.8102,1131700.0
2007-08-03 15:50:00,29.12,29.12,29.01,29.02,2383300.0,20.8102,20.8102,20.7315,20.7387,2383300.0
2007-08-03 15:55:00,29.01,29.03,28.9,28.9,3159700.0,20.7315,20.7458,20.6529,20.6529,3159700.0
2007-08-06 09:30:00,29.05,29.17,29.02,29.1,1069100.0,20.7601,20.8459,20.7387,20.7959,1069100.0
2007-08-06 09:35:00,29.1,29.15,29.06,29.12,558500.0,20.7959,20.8316,20.7673,20.8102,558500.0
2007-08-06 09:40:00,29.12,29.15,29.1,29.11,580400.0,20.8102,20.8316,20.7959,20.803,580400.0
2007-08-06 09:45:00,29.11,29.12,29.02,29.08,1570500.0,20.803,20.8102,20.7387,20.7816,1570500.0
2007-08-06 09:50:00,29.07,29.12,29.03,29.11,937200.0,20.7744,20.8102,20.7458,20.803,937200.0
2007-08-06 09:55:00,29.11,29.18,29.06,29.18,1188600.0,20.803,20.853,20.7673,20.853,1188600.0
2007-08-06 10:00:00,29.18,29.22,29.16,29.19,946700.0,20.853,20.8816,20.8387,20.8602,946700.0
2007-08-06 10:05:00,29.19,29.21,29.17,29.2,881600.0,20.8602,20.8745,20.8459,20.8673,881600.0
2007-08-06 10:10:00,29.2,29.2,29.11,29.15,609700.0,20.8673,20.8673,20.803,20.8316,609700.0
2007-08-06 10:15:00,29.16,29.22,29.11,29.11,1156800.0,20.8387,20.8816,20.803,20.803,1156800.0
2007-08-06 10:20:00,29.12,29.2,29.06,29.09,1148400.0,20.8102,20.8673,20.7673,20.7887,1148400.0
2007-08-06 10:25:00,29.08,29.12,29.04,29.08,1014600.0,20.7816,20.8102,20.753,20.7816,1014600.0
2007-08-06 10:30:00,29.07,29.15,29.06,29.15,776400.0,20.7744,20.8316,20.7673,20.8316,776400.0
2007-08-06 10:35:00,29.15,29.19,29.12,29.14,947100.0,20.8316,20.8602,20.8102,20.8244,947100.0
2007-08-06 10:40:00,29.13,29.14,29.03,29.05,847700.0,20.8173,20.8244,20.7458,20.7601,847700.0
2007-08-06 10:45:00,29.06,29.07,29.01,29.06,1054800.0,20.7673,20.7744,20.7315,20.7673,1054800.0
2007-08-06 10:50:00,29.05,29.06,28.99,29.0,657700.0,20.7601,20.7673,20.7173,20.7244,657700.0
2007-08-06 10:55:00,28.99,29.0,28.97,28.99,814000.0,20.7173,20.7244,20.703,20.7173,814000.0
2007-08-06 11:00:00,28.98,29.0,28.95,28.95,781600.0,20.7101,20.7244,20.6887,20.6887,781600.0
2007-08-06 11:05:00,28.95,28.96,28.75,28.8,1286800.0,20.6887,20.6958,20.5457,20.5815,1286800.0
2007-08-06 11:10:00,28.8,28.85,28.79,28.83,971300.0,20.5815,20.6172,20.5743,20.6029,971300.0
2007-08-06 11:15:00,28.84,28.9,28.83,28.9,742800.0,20.6101,20.6529,20.6029,20.6529,742800.0
2007-08-06 11:20:00,28.9,28.96,28.88,28.95,764200.0,20.6529,20.6958,20.6386,20.6887,764200.0
2007-08-06 11:25:00,28.94,28.96,28.92,28.95,354400.0,20.6815,20.6958,20.6672,20.6887,354400.0
2007-08-06 11:30:00,28.96,28.97,28.89,28.9,397600.0,20.6958,20.703,20.6458,20.6529,397600.0
2007-08-06 11:35:00,28.89,28.95,28.86,28.89,559700.0,20.6458,20.6887,20.6243,20.6458,559700.0
2007-08-06 11:40:00,28.89,28.97,28.88,28.96,376900.0,20.6458,20.703,20.6386,20.6958,376900.0
2007-08-06 11:45:00,28.95,29.16,28.95,29.12,1225800.0,20.6887,20.8387,20.6887,20.8102,1225800.0
2007-08-06 11:50:00,29.13,29.22,29.12,29.2,742200.0,20.8173,20.8816,20.8102,20.8673,742200.0
2007-08-06 11:55:00,29.19,29.22,29.17,29.18,593100.0,20.8602,20.8816,20.8459,20.853,593100.0
2007-08-06 12:00:00,29.18,29.2,29.15,29.16,593500.0,20.853,20.8673,20.8316,20.8387,593500.0
2007-08-06 12:05:00,29.17,29.21,29.15,29.2,440800.0,20.8459,20.8745,20.8316,20.8673,440800.0
2007-08-06 12:10:00,29.19,29.2,29.17,29.18,306800.0,20.8602,20.8673,20.8459,20.853,306800.0
2007-08-06 12:15:00,29.18,29.22,29.15,29.17,356000.0,20.853,20.8816,20.8316,20.8459,356000.0
2007-08-06 12:20:00,29.17,29.18,29.13,29.17,410400.0,20.8459,20.853,20.8173,20.8459,410400.0
2007-08-06 12:25:00,29.17,29.19,29.14,29.17,442700.0,20.8459,20.8602,20.8244,20.8459,442700.0
2007-08-06 12:30:00,29.18,29.24,29.17,29.23,804800.0,20.853,20.8959,20.8459,20.8888,804800.0
2007-08-06 12:35:00,29.23,29.33,29.22,29.32,866800.0,20.8888,20.9602,20.8816,20.9531,866800.0
2007-08-06 12:40:00,29.32,29.37,29.31,29.35,494100.0,20.9531,20.9888,20.9459,20.9745,494100.0
2007-08-06 12:45:00,29.34,29.38,29.32,29.33,348300.0,20.9674,20.996,20.9531,20.9602,348300.0
2007-08-06 12:50:00,29.33,29.36,29.3,29.31,408800.0,20.9602,20.9817,20.9388,20.9459,408800.0
2007-08-06 12:55:00,29.31,29.32,29.28,29.3,457500.0,20.9459,20.9531,20.9245,20.9388,457500.0
2007-08-06 13:00:00,29.3,29.32,29.29,29.3,139000.0,20.9388,20.9531,20.9316,20.9388,139000.0
2007-08-06 13:05:00,29.3,29.31,29.17,29.18,487000.0,20.9388,20.9459,20.8459,20.853,487000.0
2007-08-06 13:10:00,29.18,29.19,29.15,29.19,330300.0,20.853,20.8602,20.8316,20.8602,330300.0
2007-08-06 13:15:00,29.18,29.2,29.16,29.18,216000.0,20.853,20.8673,20.8387,20.853,216000.0
2007-08-06 13:20:00,29.19,29.2,29.15,29.2,262900.0,20.8602,20.8673,20.8316,20.8673,262900.0
2007-08-06 13:25:00,29.2,29.2,29.16,29.16,378100.0,20.8673,20.8673,20.8387,20.8387,378100.0
2007-08-06 13:30:00,29.16,29.2,29.15,29.18,395100.0,20.8387,20.8673,20.8316,20.853,395100.0
2007-08-06 13:35:00,29.18,29.2,29.16,29.16,202500.0,20.853,20.8673,20.8387,20.8387,202500.0
2007-08-06 13:40:00,29.16,29.19,29.13,29.13,921300.0,20.8387,20.8602,20.8173,20.8173,921300.0
2007-08-06 13:45:00,29.13,29.13,29.08,29.09,329500.0,20.8173,20.8173,20.7816,20.7887,329500.0
2007-08-06 13:50:00,29.09,29.17,29.09,29.16,388400.0,20.7887,20.8459,20.7887,20.8387,388400.0
2007-08-06 13:55:00,29.15,29.16,29.05,29.07,443500.0,20.8316,20.8387,20.7601,20.7744,443500.0
2007-08-06 14:00:00,29.08,29.1,29.06,29.06,298500.0,20.7816,20.7959,20.7673,20.7673,298500.0
2007-08-06 14:05:00,29.06,29.12,29.06,29.11,687200.0,20.7673,20.8102,20.7673,20.803,687200.0
2007-08-06 14:10:00,29.12,29.13,29.05,29.11,356500.0,20.8102,20.8173,20.7601,20.803,356500.0
2007-08-06 14:15:00,29.11,29.2,29.09,29.17,1114300.0,20.803,20.8673,20.7887,20.8459,1114300.0
2007-08-06 14:20:00,29.18,29.19,29.12,29.13,749800.0,20.853,20.8602,20.8102,20.8173,749800.0
2007-08-06 14:25:00,29.13,29.18,29.13,29.15,677700.0,20.8173,20.853,20.8173,20.8316,677700.0
2007-08-06 14:30:00,29.15,29.21,29.15,29.19,446300.0,20.8316,20.8745,20.8316,20.8602,446300.0
2007-08-06 14:35:00,29.19,29.27,29.19,29.26,556000.0,20.8602,20.9173,20.8602,20.9102,556000.0
2007-08-06 14:40:00,29.27,29.34,29.26,29.32,786500.0,20.9173,20.9674,20.9102,20.9531,786500.0
2007-08-06 14:45:00,29.31,29.33,29.29,29.3,352200.0,20.9459,20.9602,20.9316,20.9388,352200.0
2007-08-06 14:50:00,29.29,29.32,29.29,29.32,393500.0,20.9316,20.9531,20.9316,20.9531,393500.0
2007-08-06 14:55:00,29.31,29.32,29.26,29.29,515900.0,20.9459,20.9531,20.9102,20.9316,515900.0
2007-08-06 15:00:00,29.28,29.36,29.28,29.33,599200.0,20.9245,20.9817,20.9245,20.9602,599200.0
2007-08-06 15:05:00,29.34,29.39,29.31,29.38,817500.0,20.9674,21.0031,20.9459,20.996,817500.0
2007-08-06 15:10:00,29.38,29.4,29.36,29.38,441100.0,20.996,21.0103,20.9817,20.996,441100.0
2007-08-06 15:15:00,29.38,29.4,29.36,29.37,334300.0,20.996,21.0103,20.9817,20.9888,334300.0
2007-08-06 15:20:00,29.36,29.37,29.3,29.32,535800.0,20.9817,20.9888,20.9388,20.9531,535800.0
2007-08-06 15:25:00,29.31,29.35,29.3,29.34,331300.0,20.9459,20.9745,20.9388,20.9674,331300.0
2007-08-06 15:30:00,29.34,29.37,29.26,29.26,513800.0,20.9674,20.9888,20.9102,20.9102,513800.0
2007-08-06 15:35:00,29.26,29.31,29.24,29.28,761500.0,20.9102,20.9459,20.8959,20.9245,761500.0
2007-08-06 15:40:00,29.28,29.39,29.28,29.36,644700.0,20.9245,21.0031,20.9245,20.9817,644700.0
2007-08-06 15:45:00,29.35,29.46,29.35,29.37,1385600.0,20.9745,21.0531,20.9745,20.9888,1385600.0
2007-08-06 15:50:00,29.38,29.5,29.37,29.45,1912900.0,20.996,21.0817,20.9888,21.046,1912900.0
2007-08-06 15:55:00,29.46,29.54,29.45,29.54,2436900.0,21.0531,21.1103,21.046,21.1103,2436900.0
2007-08-07 09:30:00,29.33,29.41,29.27,29.31,1133900.0,20.9602,21.0174,20.9173,20.9459,1133900.0
2007-08-07 09:35:00,29.32,29.34,29.26,29.3,554500.0,20.9531,20.9674,20.9102,20.9388,554500.0
2007-08-07 09:40:00,29.3,29.32,29.24,29.24,304200.0,20.9388,20.9531,20.8959,20.8959,304200.0
2007-08-07 09:45:00,29.24,29.27,29.22,29.25,452900.0,20.8959,20.9173,20.8816,20.9031,452900.0
2007-08-07 09:50:00,29.25,29.29,29.24,29.27,376600.0,20.9031,20.9316,20.8959,20.9173,376600.0
2007-08-07 09:55:00,29.27,29.34,29.22,29.26,549900.0,20.9173,20.9674,20.8816,20.9102,549900.0
2007-08-07 10:00:00,29.25,29.32,29.24,29.32,541100.0,20.9031,20.9531,20.8959,20.9531,541100.0
2007-08-07 10:05:00,29.31,29.35,29.3,29.34,516200.0,20.9459,20.9745,20.9388,20.9674,516200.0
2007-08-07 10:10:00,29.33,29.34,29.27,29.28,568500.0,20.9602,20.9674,20.9173,20.9245,568500.0
2007-08-07 10:15:00,29.28,29.3,29.24,29.25,738400.0,20.9245,20.9388,20.8959,20.9031,738400.0
2007-08-07 10:20:00,29.25,29.28,29.22,29.27,494800.0,20.9031,20.9245,20.8816,20.9173,494800.0
2007-08-07 10:25:00,29.27,29.29,29.25,29.26,406100.0,20.9173,20.9316,20.9031,20.9102,406100.0
2007-08-07 10:30:00,29.26,29.26,29.23,29.25,343100.0,20.9102,20.9102,20.8888,20.9031,343100.0
2007-08-07 10:35:00,29.24,29.25,29.18,29.18,530000.0,20.8959,20.9031,20.853,20.853,530000.0
2007-08-07 10:40:00,29.18,29.22,29.15,29.21,508700.0,20.853,20.8816,20.8316,20.8745,508700.0
2007-08-07 10:45:00,29.22,29.24,29.18,29.2,427000.0,20.8816,20.8959,20.853,20.8673,427000.0
2007-08-07 10:50:00,29.19,29.23,29.16,29.17,282300.0,20.8602,20.8888,20.8387,20.8459,282300.0
2007-08-07 10:55:00,29.16,29.17,29.15,29.16,179500.0,20.8387,20.8459,20.8316,20.8387,179500.0
2007-08-07 11:00:00,29.15,29.17,29.15,29.16,306600.0,20.8316,20.8459,20.8316,20.8387,306600.0
2007-08-07 11:05:00,29.16,29.17,29.14,29.15,428200.0,20.8387,20.8459,20.8244,20.8316,428200.0
2007-08-07 11:10:00,29.15,29.17,29.15,29.16,232800.0,20.8316,20.8459,20.8316,20.8387,232800.0
2007-08-07 11:15:00,29.15,29.2,29.15,29.19,363100.0,20.8316,20.8673,20.8316,20.8602,363100.0
2007-08-07 11:20:00,29.19,29.22,29.19,29.22,217600.0,20.8602,20.8816,20.8602,20.8816,217600.0
2007-08-07 11:25:00,29.22,29.22,29.18,29.19,170700.0,20.8816,20.8816,20.853,20.8602,170700.0
2007-08-07 11:30:00,29.18,29.2,29.18,29.18,239200.0,20.853,20.8673,20.853,20.853,239200.0
2007-08-07 11:35:00,29.18,29.19,29.15,29.16,423200.0,20.853,20.8602,20.8316,20.8387,423200.0
2007-08-07 11:40:00,29.16,29.19,29.15,29.16,338700.0,20.8387,20.8602,20.8316,20.8387,338700.0
2007-08-07 11:45:00,29.16,29.21,29.16,29.19,639800.0,20.8387,20.8745,20.8387,20.8602,639800.0
2007-08-07 11:50:00,29.19,29.23,29.19,29.23,519300.0,20.8602,20.8888,20.8602,20.8888,519300.0
2007-08-07 11:55:00,29.23,29.24,29.17,29.19,402100.0,20.8888,20.8959,20.8459,20.8602,402100.0
2007-08-07 12:00:00,29.19,29.2,29.14,29.17,268700.0,20.8602,20.8673,20.8244,20.8459,268700.0
2007-08-07 12:05:00,29.18,29.21,29.15,29.18,430700.0,20.853,20.8745,20.8316,20.853,430700.0
2007-08-07 12:10:00,29.18,29.23,29.17,29.18,316200.0,20.853,20.8888,20.8459,20.853,316200.0
2007-08-07 12:15:00,29.18,29.19,29.15,29.19,221500.0,20.853,20.8602,20.8316,20.8602,221500.0
2007-08-07 12:20:00,29.18,29.21,29.17,29.19,337500.0,20.853,20.8745,20.8459,20.8602,337500.0
2007-08-07 12:25:00,29.2,29.21,29.17,29.17,245300.0,20.8673,20.8745,20.8459,20.8459,245300.0
2007-08-07 12:30:00,29.16,29.24,29.16,29.23,319100.0,20.8387,20.8959,20.8387,20.8888,319100.0
2007-08-07 12:35:00,29.23,29.24,29.2,29.22,366400.0,20.8888,20.8959,20.8673,20.8816,366400.0
2007-08-07 12:40:00,29.21,29.22,29.17,29.18,548400.0,20.8745,20.8816,20.8459,20.853,548400.0
2007-08-07 12:45:00,29.19,29.21,29.17,29.19,219500.0,20.8602,20.8745,20.8459,20.8602,219500.0
2007-08-07 12:50:00,29.19,29.24,29.19,29.21,230600.0,20.8602,20.8959,20.8602,20.8745,230600.0
2007-08-07 12:55:00,29.21,29.22,29.18,29.2,255800.0,20.8745,20.8816,20.853,20.8673,255800.0
2007-08-07 13:00:00,29.2,29.25,29.2,29.25,243100.0,20.8673,20.9031,20.8673,20.9031,243100.0
2007-08-07 13:05:00,29.24,29.32,29.24,29.31,273200.0,20.8959,20.9531,20.8959,20.9459,273200.0
2007-08-07 13:10:00,29.32,29.37,29.28,29.35,731400.0,20.9531,20.9888,20.9245,20.9745,731400.0
2007-08-07 13:15:00,29.35,29.38,29.32,29.33,435700.0,20.9745,20.996,20.9531,20.9602,435700.0
2007-08-07 13:20:00,29.32,29.38,29.32,29.34,260000.0,20.9531,20.996,20.9531,20.9674,260000.0
2007-08-07 13:25:00,29.34,29.36,29.33,29.35,244500.0,20.9674,20.9817,20.9602,20.9745,244500.0
2007-08-07 13:30:00,29.34,29.36,29.33,29.34,192200.0,20.9674,20.9817,20.9602,20.9674,192200.0
2007-08-07 13:35:00,29.34,29.38,29.33,29.34,264400.0,20.9674,20.996,20.9602,20.9674,264400.0
2007-08-07 13:40:00,29.34,29.36,29.33,29.35,242400.0,20.9674,20.9817,20.9602,20.9745,242400.0
2007-08-07 13:45:00,29.35,29.39,29.33,29.38,304800.0,20.9745,21.0031,20.9602,20.996,304800.0
2007-08-07 13:50:00,29.38,29.39,29.34,29.34,240400.0,20.996,21.0031,20.9674,20.9674,240400.0
2007-08-07 13:55:00,29.34,29.35,29.3,29.3,505900.0,20.9674,20.9745,20.9388,20.9388,505900.0
2007-08-07 14:00:00,29.31,29.39,29.31,29.37,523100.0,20.9459,21.0031,20.9459,20.9888,523100.0
2007-08-07 14:05:00,29.38,29.4,29.33,29.34,349400.0,20.996,21.0103,20.9602,20.9674,349400.0
2007-08-07 14:10:00,29.34,29.4,29.15,29.18,547400.0,20.9674,21.0103,20.8316,20.853,547400.0
2007-08-07 14:15:00,29.18,29.38,29.1,29.11,1233800.0,20.853,20.996,20.7959,20.803,1233800.0
2007-08-07 14:20:00,29.11,29.32,29.1,29.21,902600.0,20.803,20.9531,20.7959,20.8745,902600.0
2007-08-07 14:25:00,29.23,29.28,29.13,29.13,1049000.0,20.8888,20.9245,20.8173,20.8173,1049000.0
2007-08-07 14:30:00,29.13,29.2,29.07,29.13,711800.0,20.8173,20.8673,20.7744,20.8173,711800.0
2007-08-07 14:35:00,29.14,29.19,29.05,29.13,802700.0,20.8244,20.8602,20.7601,20.8173,802700.0
2007-08-07 14:40:00,29.13,29.27,29.08,29.22,805800.0,20.8173,20.9173,20.7816,20.8816,805800.0
2007-08-07 14:45:00,29.22,29.28,29.13,29.27,892400.0,20.8816,20.9245,20.8173,20.9173,892400.0
2007-08-07 14:50:00,29.27,29.36,29.2,29.24,870600.0,20.9173,20.9817,20.8673,20.8959,870600.0
2007-08-07 14:55:00,29.25,29.38,29.23,29.36,790700.0,20.9031,20.996,20.8888,20.9817,790700.0
2007-08-07 15:00:00,29.36,29.5,29.36,29.43,1284100.0,20.9817,21.0817,20.9817,21.0317,1284100.0
2007-08-07 15:05:00,29.44,29.45,29.39,29.41,742700.0,21.0388,21.046,21.0031,21.0174,742700.0
2007-08-07 15:10:00,29.4,29.41,29.33,29.39,505700.0,21.0103,21.0174,20.9602,21.0031,505700.0
2007-08-07 15:15:00,29.39,29.51,29.39,29.45,1025200.0,21.0031,21.0889,21.0031,21.046,1025200.0
2007-08-07 15:20:00,29.45,29.47,29.34,29.45,702400.0,21.046,21.0603,20.9674,21.046,702400.0
2007-08-07 15:25:00,29.45,29.55,29.43,29.53,609300.0,21.046,21.1174,21.0317,21.1032,609300.0
2007-08-07 15:30:00,29.54,29.77,29.54,29.74,1492400.0,21.1103,21.2747,21.1103,21.2532,1492400.0
2007-08-07 15:35:00,29.73,29.79,29.69,29.7,1142400.0,21.2461,21.289,21.2175,21.2246,1142400.0
2007-08-07 15:40:00,29.7,29.71,29.61,29.61,858600.0,21.2246,21.2318,21.1603,21.1603,858600.0
2007-08-07 15:45:00,29.61,29.62,29.48,29.49,887800.0,21.1603,21.1675,21.0674,21.0746,887800.0
2007-08-07 15:50:00,29.49,29.59,29.48,29.49,1614100.0,21.0746,21.146,21.0674,21.0746,1614100.0
2007-08-07 15:55:00,29.49,29.6,29.48,29.54,1629700.0,21.0746,21.1532,21.0674,21.1103,1629700.0
2007-08-08 09:30:00,29.68,29.75,29.21,29.46,1374300.0,21.2103,21.2604,20.8745,21.0531,1374300.0
2007-08-08 09:35:00,29.47,29.59,29.44,29.58,504300.0,21.0603,21.146,21.0388,21.1389,504300.0
2007-08-08 09:40:00,29.57,29.65,29.57,29.58,593300.0,21.1317,21.1889,21.1317,21.1389,593300.0
2007-08-08 09:45:00,29.57,29.61,29.45,29.48,724200.0,21.1317,21.1603,21.046,21.0674,724200.0
2007-08-08 09:50:00,29.48,29.5,29.4,29.47,613100.0,21.0674,21.0817,21.0103,21.0603,613100.0
2007-08-08 09:55:00,29.47,29.59,29.46,29.58,746900.0,21.0603,21.146,21.0531,21.1389,746900.0
2007-08-08 10:00:00,29.59,29.64,29.58,29.6,716200.0,21.146,21.1818,21.1389,21.1532,716200.0
2007-08-08 10:05:00,29.6,29.6,29.53,29.55,640000.0,21.1532,21.1532,21.1032,21.1174,640000.0
2007-08-08 10:10:00,29.54,29.59,29.53,29.55,467100.0,21.1103,21.146,21.1032,21.1174,467100.0
2007-08-08 10:15:00,29.54,29.59,29.51,29.55,546000.0,21.1103,21.146,21.0889,21.1174,546000.0
2007-08-08 10:20:00,29.55,29.6,29.53,29.59,557100.0,21.1174,21.1532,21.1032,21.146,557100.0
2007-08-08 10:25:00,29.58,29.6,29.55,29.58,431100.0,21.1389,21.1532,21.1174,21.1389,431100.0
2007-08-08 10:30:00,29.58,29.63,29.56,29.58,507100.0,21.1389,21.1746,21.1246,21.1389,507100.0
2007-08-08 10:35:00,29.57,29.6,29.52,29.58,402600.0,21.1317,21.1532,21.096,21.1389,402600.0
2007-08-08 10:40:00,29.58,29.61,29.55,29.58,387700.0,21.1389,21.1603,21.1174,21.1389,387700.0
2007-08-08 10:45:00,29.58,29.65,29.58,29.62,454300.0,21.1389,21.1889,21.1389,21.1675,454300.0
2007-08-08 10:50:00,29.63,29.65,29.59,29.59,293300.0,21.1746,21.1889,21.146,21.146,293300.0
2007-08-08 10:55:00,29.6,29.6,29.55,29.57,307900.0,21.1532,21.1532,21.1174,21.1317,307900.0
2007-08-08 11:00:00,29.56,29.58,29.55,29.55,320700.0,21.1246,21.1389,21.1174,21.1174,320700.0
2007-08-08 11:05:00,29.56,29.58,29.54,29.58,313200.0,21.1246,21.1389,21.1103,21.1389,313200.0
2007-08-08 11:10:00,29.58,29.59,29.56,29.56,197500.0,21.1389,21.146,21.1246,21.1246,197500.0
2007-08-08 11:15:00,29.56,29.57,29.5,29.5,265000.0,21.1246,21.1317,21.0817,21.0817,265000.0
2007-08-08 11:20:00,29.5,29.56,29.47,29.54,480300.0,21.0817,21.1246,21.0603,21.1103,480300.0
2007-08-08 11:25:00,29.54,29.59,29.53,29.58,225300.0,21.1103,21.146,21.1032,21.1389,225300.0
2007-08-08 11:30:00,29.58,29.59,29.53,29.57,361300.0,21.1389,21.146,21.1032,21.1317,361300.0
2007-08-08 11:35:00,29.57,29.6,29.56,29.57,310100.0,21.1317,21.1532,21.1246,21.1317,310100.0
2007-08-08 11:40:00,29.58,29.63,29.56,29.61,403100.0,21.1389,21.1746,21.1246,21.1603,403100.0
2007-08-08 11:45:00,29.6,29.61,29.56,29.57,323600.0,21.1532,21.1603,21.1246,21.1317,323600.0
2007-08-08 11:50:00,29.58,29.61,29.57,29.58,161800.0,21.1389,21.1603,21.1317,21.1389,161800.0
2007-08-08 11:55:00,29.58,29.6,29.56,29.58,192200.0,21.1389,21.1532,21.1246,21.1389,192200.0
2007-08-08 12:00:00,29.57,29.58,29.54,29.56,235900.0,21.1317,21.1389,21.1103,21.1246,235900.0
2007-08-08 12:05:00,29.56,29.6,29.56,29.58,233100.0,21.1246,21.1532,21.1246,21.1389,233100.0
2007-08-08 12:10:00,29.58,29.59,29.54,29.58,233900.0,21.1389,21.146,21.1103,21.1389,233900.0
2007-08-08 12:15:00,29.58,29.6,29.56,29.59,289900.0,21.1389,21.1532,21.1246,21.146,289900.0
2007-08-08 12:20:00,29.59,29.63,29.58,29.58,335700.0,21.146,21.1746,21.1389,21.1389,335700.0
2007-08-08 12:25:00,29.58,29.6,29.56,29.56,795200.0,21.1389,21.1532,21.1246,21.1246,795200.0
2007-08-08 12:30:00,29.57,29.62,29.57,29.58,288600.0,21.1317,21.1675,21.1317,21.1389,288600.0
2007-08-08 12:35:00,29.59,29.64,29.57,29.63,249300.0,21.146,21.1818,21.1317,21.1746,249300.0
2007-08-08 12:40:00,29.64,29.65,29.59,29.59,304400.0,21.1818,21.1889,21.146,21.146,304400.0
2007-08-08 12:45:00,29.6,29.66,29.59,29.65,458000.0,21.1532,21.1961,21.146,21.1889,458000.0
2007-08-08 12:50:00,29.65,29.66,29.59,29.59,373400.0,21.1889,21.1961,21.146,21.146,373400.0
2007-08-08 12:55:00,29.59,29.61,29.58,29.58,214400.0,21.146,21.1603,21.1389,21.1389,214400.0
2007-08-08 13:00:00,29.58,29.6,29.58,29.58,127100.0,21.1389,21.1532,21.1389,21.1389,127100.0
2007-08-08 13:05:00,29.59,29.62,29.58,29.6,191300.0,21.146,21.1675,21.1389,21.1532,191300.0
2007-08-08 13:10:00,29.6,29.63,29.59,29.62,356700.0,21.1532,21.1746,21.146,21.1675,356700.0
2007-08-08 13:15:00,29.63,29.65,29.61,29.63,323400.0,21.1746,21.1889,21.1603,21.1746,323400.0
2007-08-08 13:20:00,29.63,29.63,29.56,29.57,328500.0,21.1746,21.1746,21.1246,21.1317,328500.0
2007-08-08 13:25:00,29.57,29.7,29.54,29.69,923400.0,21.1317,21.2246,21.1103,21.2175,923400.0
2007-08-08 13:30:00,29.69,29.71,29.63,29.7,653200.0,21.2175,21.2318,21.1746,21.2246,653200.0
2007-08-08 13:35:00,29.71,29.76,29.63,29.68,1312300.0,21.2318,21.2675,21.1746,21.2103,1312300.0
2007-08-08 13:40:00,29.67,29.7,29.66,29.66,1165300.0,21.2032,21.2246,21.1961,21.1961,1165300.0
2007-08-08 13:45:00,29.67,29.71,29.65,29.65,375300.0,21.2032,21.2318,21.1889,21.1889,375300.0
2007-08-08 13:50:00,29.65,29.65,29.61,29.63,308700.0,21.1889,21.1889,21.1603,21.1746,308700.0
2007-08-08 13:55:00,29.64,29.71,29.62,29.7,424000.0,21.1818,21.2318,21.1675,21.2246,424000.0
2007-08-08 14:00:00,29.71,29.71,29.65,29.67,343800.0,21.2318,21.2318,21.1889,21.2032,343800.0
2007-08-08 14:05:00,29.67,29.71,29.65,29.67,298000.0,21.2032,21.2318,21.1889,21.2032,298000.0
2007-08-08 14:10:00,29.67,29.79,29.65,29.78,609800.0,21.2032,21.289,21.1889,21.2818,609800.0
2007-08-08 14:15:00,29.79,29.8,29.76,29.76,518500.0,21.289,21.2961,21.2675,21.2675,518500.0
2007-08-08 14:20:00,29.77,29.78,29.76,29.77,209700.0,21.2747,21.2818,21.2675,21.2747,209700.0
2007-08-08 14:25:00,29.77,29.81,29.76,29.8,1028200.0,21.2747,21.3033,21.2675,21.2961,1028200.0
2007-08-08 14:30:00,29.8,29.86,29.79,29.81,753100.0,21.2961,21.339,21.289,21.3033,753100.0
2007-08-08 14:35:00,29.81,29.82,29.78,29.78,263700.0,21.3033,21.3104,21.2818,21.2818,263700.0
2007-08-08 14:40:00,29.78,29.8,29.75,29.79,566500.0,21.2818,21.2961,21.2604,21.289,566500.0
2007-08-08 14:45:00,29.78,29.81,29.74,29.78,562500.0,21.2818,21.3033,21.2532,21.2818,562500.0
2007-08-08 14:50:00,29.78,29.79,29.74,29.78,479000.0,21.2818,21.289,21.2532,21.2818,479000.0
2007-08-08 14:55:00,29.78,29.8,29.7,29.71,713700.0,21.2818,21.2961,21.2246,21.2318,713700.0
2007-08-08 15:00:00,29.7,29.73,29.65,29.67,822500.0,21.2246,21.2461,21.1889,21.2032,822500.0
2007-08-08 15:05:00,29.67,29.68,29.61,29.61,979600.0,21.2032,21.2103,21.1603,21.1603,979600.0
2007-08-08 15:10:00,29.61,29.68,29.6,29.64,846800.0,21.1603,21.2103,21.1532,21.1818,846800.0
2007-08-08 15:15:00,29.64,29.72,29.63,29.68,1076700.0,21.1818,21.2389,21.1746,21.2103,1076700.0
2007-08-08 15:20:00,29.68,29.77,29.64,29.66,1050900.0,21.2103,21.2747,21.1818,21.1961,1050900.0
2007-08-08 15:25:00,29.65,29.69,29.56,29.65,850300.0,21.1889,21.2175,21.1246,21.1889,850300.0
2007-08-08 15:30:00,29.65,29.72,29.57,29.68,1022400.0,21.1889,21.2389,21.1317,21.2103,1022400.0
2007-08-08 15:35:00,29.67,29.67,29.61,29.64,1054100.0,21.2032,21.2032,21.1603,21.1818,1054100.0
2007-08-08 15:40:00,29.65,29.66,29.59,29.63,761500.0,21.1889,21.1961,21.146,21.1746,761500.0
2007-08-08 15:45:00,29.63,29.7,29.6,29.65,1060800.0,21.1746,21.2246,21.1532,21.1889,1060800.0
2007-08-08 15:50:00,29.64,29.79,29.62,29.75,1446000.0,21.1818,21.289,21.1675,21.2604,1446000.0
2007-08-08 15:55:00,29.74,30.01,29.74,30.0,2983500.0,21.2532,21.4462,21.2532,21.439,2983500.0
2007-08-09 09:30:00,29.8,29.93,29.64,29.85,1447500.0,21.2961,21.389,21.1818,21.3318,1447500.0
2007-08-09 09:35:00,29.86,30.06,29.82,30.04,1111300.0,21.339,21.4819,21.3104,21.4676,1111300.0
2007-08-09 09:40:00,30.03,30.1,29.97,30.02,1362500.0,21.4605,21.5105,21.4176,21.4533,1362500.0
2007-08-09 09:45:00,30.03,30.06,29.96,30.04,1088300.0,21.4605,21.4819,21.4104,21.4676,1088300.0
2007-08-09 09:50:00,30.04,30.08,29.96,29.97,739700.0,21.4676,21.4962,21.4104,21.4176,739700.0
2007-08-09 09:55:00,29.96,29.97,29.86,29.92,664600.0,21.4104,21.4176,21.339,21.3819,664600.0
2007-08-09 10:00:00,29.92,29.94,29.88,29.92,1008400.0,21.3819,21.3962,21.3533,21.3819,1008400.0
2007-08-09 10:05:00,29.91,29.92,29.84,29.84,676600.0,21.3747,21.3819,21.3247,21.3247,676600.0
2007-08-09 10:10:00,29.84,29.94,29.84,29.88,766000.0,21.3247,21.3962,21.3247,21.3533,766000.0
2007-08-09 10:15:00,29.88,29.96,29.87,29.96,855800.0,21.3533,21.4104,21.3461,21.4104,855800.0
2007-08-09 10:20:00,29.96,29.97,29.87,29.95,1111200.0,21.4104,21.4176,21.3461,21.4033,1111200.0
2007-08-09 10:25:00,29.95,29.99,29.93,29.97,753300.0,21.4033,21.4319,21.389,21.4176,753300.0
2007-08-09 10:30:00,29.97,30.07,29.95,30.04,1082800.0,21.4176,21.4891,21.4033,21.4676,1082800.0
2007-08-09 10:35:00,30.04,30.07,29.9,29.93,792700.0,21.4676,21.4891,21.3676,21.389,792700.0
2007-08-09 10:40:00,29.93,30.04,29.9,30.0,713700.0,21.389,21.4676,21.3676,21.439,713700.0
2007-08-09 10:45:00,30.0,30.0,29.88,29.89,673100.0,21.439,21.439,21.3533,21.3604,673100.0
2007-08-09 10:50:00,29.9,29.93,29.85,29.93,754700.0,21.3676,21.389,21.3318,21.389,754700.0
2007-08-09 10:55:00,29.92,29.95,29.87,29.93,371100.0,21.3819,21.4033,21.3461,21.389,371100.0
2007-08-09 11:00:00,29.93,30.01,29.92,29.97,712600.0,21.389,21.4462,21.3819,21.4176,712600.0
2007-08-09 11:05:00,29.97,30.0,29.96,29.97,666200.0,21.4176,21.439,21.4104,21.4176,666200.0
2007-08-09 11:10:00,29.98,30.0,29.96,29.98,773200.0,21.4247,21.439,21.4104,21.4247,773200.0
2007-08-09 11:15:00,29.98,29.99,29.94,29.96,467600.0,21.4247,21.4319,21.3962,21.4104,467600.0
2007-08-09 11:20:00,29.96,29.97,29.89,29.91,450800.0,21.4104,21.4176,21.3604,21.3747,450800.0
2007-08-09 11:25:00,29.91,29.93,29.88,29.9,571600.0,21.3747,21.389,21.3533,21.3676,571600.0
2007-08-09 11:30:00,29.9,29.95,29.82,29.82,490800.0,21.3676,21.4033,21.3104,21.3104,490800.0
2007-08-09 11:35:00,29.82,29.83,29.78,29.8,314900.0,21.3104,21.3175,21.2818,21.2961,314900.0
2007-08-09 11:40:00,29.8,29.81,29.75,29.77,462900.0,21.2961,21.3033,21.2604,21.2747,462900.0
2007-08-09 11:45:00,29.77,29.78,29.66,29.69,853100.0,21.2747,21.2818,21.1961,21.2175,853100.0
2007-08-09 11:50:00,29.69,29.7,29.63,29.67,563600.0,21.2175,21.2246,21.1746,21.2032,563600.0
2007-08-09 11:55:00,29.67,29.68,29.62,29.67,476600.0,21.2032,21.2103,21.1675,21.2032,476600.0
2007-08-09 12:00:00,29.67,29.68,29.62,29.63,479800.0,21.2032,21.2103,21.1675,21.1746,479800.0
2007-08-09 12:05:00,29.62,29.63,29.53,29.57,693100.0,21.1675,21.1746,21.1032,21.1317,693100.0
2007-08-09 12:10:00,29.57,29.58,29.54,29.58,483600.0,21.1317,21.1389,21.1103,21.1389,483600.0
2007-08-09 12:15:00,29.57,29.61,29.55,29.57,453500.0,21.1317,21.1603,21.1174,21.1317,453500.0
2007-08-09 12:20:00,29.57,29.6,29.54,29.56,492200.0,21.1317,21.1532,21.1103,21.1246,492200.0
2007-08-09 12:25:00,29.55,29.63,29.53,29.62,795800.0,21.1174,21.1746,21.1032,21.1675,795800.0
2007-08-09 12:30:00,29.62,29.62,29.55,29.57,466400.0,21.1675,21.1675,21.1174,21.1317,466400.0
2007-08-09 12:35:00,29.57,29.58,29.42,29.43,867600.0,21.1317,21.1389,21.0245,21.0317,867600.0
2007-08-09 12:40:00,29.44,29.44,29.31,29.34,1019400.0,21.0388,21.0388,20.9459,20.9674,1019400.0
2007-08-09 12:45:00,29.34,29.43,29.32,29.36,814200.0,20.9674,21.0317,20.9531,20.9817,814200.0
2007-08-09 12:50:00,29.37,29.38,29.27,29.28,859000.0,20.9888,20.996,20.9173,20.9245,859000.0
2007-08-09 12:55:00,29.28,29.38,29.27,29.32,1811000.0,20.9245,20.996,20.9173,20.9531,1811000.0
2007-08-09 13:00:00,29.31,29.35,29.29,29.31,1148800.0,20.9459,20.9745,20.9316,20.9459,1148800.0
2007-08-09 13:05:00,29.31,29.39,29.29,29.39,880800.0,20.9459,21.0031,20.9316,21.0031,880800.0
2007-08-09 13:10:00,29.39,29.41,29.31,29.34,760800.0,21.0031,21.0174,20.9459,20.9674,760800.0
2007-08-09 13:15:00,29.34,29.39,29.32,29.35,816400.0,20.9674,21.0031,20.9531,20.9745,816400.0
2007-08-09 13:20:00,29.35,29.37,29.33,29.37,646000.0,20.9745,20.9888,20.9602,20.9888,646000.0
2007-08-09 13:25:00,29.37,29.39,29.33,29.39,568500.0,20.9888,21.0031,20.9602,21.0031,568500.0
2007-08-09 13:30:00,29.39,29.47,29.36,29.42,533000.0,21.0031,21.0603,20.9817,21.0245,533000.0
2007-08-09 13:35:00,29.42,29.45,29.39,29.41,230700.0,21.0245,21.046,21.0031,21.0174,230700.0
2007-08-09 13:40:00,29.41,29.43,29.36,29.43,300500.0,21.0174,21.0317,20.9817,21.0317,300500.0
2007-08-09 13:45:00,29.43,29.46,29.42,29.42,494200.0,21.0317,21.0531,21.0245,21.0245,494200.0
2007-08-09 13:50:00,29.42,29.44,29.39,29.4,253400.0,21.0245,21.0388,21.0031,21.0103,253400.0
2007-08-09 13:55:00,29.4,29.44,29.4,29.42,219800.0,21.0103,21.0388,21.0103,21.0245,219800.0
2007-08-09 14:00:00,29.42,29.43,29.35,29.37,309500.0,21.0245,21.0317,20.9745,20.9888,309500.0
2007-08-09 14:05:00,29.37,29.38,29.28,29.29,357200.0,20.9888,20.996,20.9245,20.9316,357200.0
2007-08-09 14:10:00,29.29,29.38,29.28,29.37,280200.0,20.9316,20.996,20.9245,20.9888,280200.0
2007-08-09 14:15:00,29.38,29.45,29.36,29.45,722600.0,20.996,21.046,20.9817,21.046,722600.0
2007-08-09 14:20:00,29.44,29.48,29.42,29.43,793600.0,21.0388,21.0674,21.0245,21.0317,793600.0
2007-08-09 14:25:00,29.43,29.43,29.3,29.32,359700.0,21.0317,21.0317,20.9388,20.9531,359700.0
2007-08-09 14:30:00,29.33,29.38,29.24,29.33,766700.0,20.9602,20.996,20.8959,20.9602,766700.0
2007-08-09 14:35:00,29.33,29.45,29.32,29.44,675800.0,20.9602,21.046,20.9531,21.0388,675800.0
2007-08-09 14:40:00,29.45,29.47,29.43,29.45,907500.0,21.046,21.0603,21.0317,21.046,907500.0
2007-08-09 14:45:00,29.45,29.45,29.38,29.38,625500.0,21.046,21.046,20.996,20.996,625500.0
2007-08-09 14:50:00,29.38,29.39,29.3,29.31,637400.0,20.996,21.0031,20.9388,20.9459,637400.0
2007-08-09 14:55:00,29.3,29.36,29.22,29.22,1116400.0,20.9388,20.9817,20.8816,20.8816,1116400.0
2007-08-09 15:00:00,29.23,29.29,29.22,29.24,1182300.0,20.8888,20.9316,20.8816,20.8959,1182300.0
2007-08-09 15:05:00,29.24,29.25,29.1,29.23,1230000.0,20.8959,20.9031,20.7959,20.8888,1230000.0
2007-08-09 15:10:00,29.23,29.23,29.17,29.19,1219900.0,20.8888,20.8888,20.8459,20.8602,1219900.0
2007-08-09 15:15:00,29.2,29.24,29.15,29.16,1283100.0,20.8673,20.8959,20.8316,20.8387,1283100.0
2007-08-09 15:20:00,29.15,29.21,29.06,29.12,1648100.0,20.8316,20.8745,20.7673,20.8102,1648100.0
2007-08-09 15:25:00,29.13,29.2,29.12,29.13,1117800.0,20.8173,20.8673,20.8102,20.8173,1117800.0
2007-08-09 15:30:00,29.13,29.2,29.1,29.1,1859300.0,20.8173,20.8673,20.7959,20.7959,1859300.0
2007-08-09 15:35:00,29.11,29.15,28.93,28.97,1934600.0,20.803,20.8316,20.6744,20.703,1934600.0
2007-08-09 15:40:00,28.97,29.09,28.94,29.08,1536500.0,20.703,20.7887,20.6815,20.7816,1536500.0
2007-08-09 15:45:00,29.08,29.16,29.07,29.14,2001600.0,20.7816,20.8387,20.7744,20.8244,2001600.0
2007-08-09 15:50:00,29.15,29.15,28.95,28.98,3051000.0,20.8316,20.8316,20.6887,20.7101,3051000.0
2007-08-09 15:55:00,28.97,29.07,28.95,28.95,2915600.0,20.703,20.7744,20.6887,20.6887,2915600.0
2007-08-10 09:30:00,28.9,29.05,28.82,28.82,1957300.0,20.6529,20.7601,20.5958,20.5958,1957300.0
2007-08-10 09:35:00,28.82,28.85,28.73,28.85,1413600.0,20.5958,20.6172,20.5314,20.6172,1413600.0
2007-08-10 09:40:00,28.85,28.91,28.78,28.83,1437100.0,20.6172,20.6601,20.5672,20.6029,1437100.0
2007-08-10 09:45:00,28.82,28.85,28.67,28.85,1540300.0,20.5958,20.6172,20.4886,20.6172,1540300.0
2007-08-10 09:50:00,28.85,28.89,28.78,28.85,1149800.0,20.6172,20.6458,20.5672,20.6172,1149800.0
2007-08-10 09:55:00,28.85,28.9,28.81,28.9,1221400.0,20.6172,20.6529,20.5886,20.6529,1221400.0
2007-08-10 10:00:00,28.9,28.9,28.79,28.8,1015100.0,20.6529,20.6529,20.5743,20.5815,1015100.0
2007-08-10 10:05:00,28.79,28.83,28.69,28.7,1180600.0,20.5743,20.6029,20.5029,20.51,1180600.0
2007-08-10 10:10:00,28.7,28.71,28.64,28.65,1555700.0,20.51,20.5172,20.4671,20.4743,1555700.0
2007-08-10 10:15:00,28.64,28.69,28.63,28.64,890900.0,20.4671,20.5029,20.46,20.4671,890900.0
2007-08-10 10:20:00,28.64,28.65,28.44,28.45,1284000.0,20.4671,20.4743,20.3242,20.3313,1284000.0
2007-08-10 10:25:00,28.46,28.47,28.33,28.35,1471100.0,20.3385,20.3456,20.2456,20.2599,1471100.0
2007-08-10 10:30:00,28.34,28.42,28.34,28.36,901000.0,20.2527,20.3099,20.2527,20.267,901000.0
2007-08-10 10:35:00,28.36,28.38,28.27,28.28,1061900.0,20.267,20.2813,20.2027,20.2099,1061900.0
2007-08-10 10:40:00,28.28,28.44,28.26,28.43,953900.0,20.2099,20.3242,20.1956,20.3171,953900.0
2007-08-10 10:45:00,28.43,28.52,28.41,28.48,942500.0,20.3171,20.3814,20.3028,20.3528,942500.0
2007-08-10 10:50:00,28.48,28.55,28.43,28.47,1121000.0,20.3528,20.4028,20.3171,20.3456,1121000.0
2007-08-10 10:55:00,28.47,28.49,28.42,28.44,708700.0,20.3456,20.3599,20.3099,20.3242,708700.0
2007-08-10 11:00:00,28.44,28.6,28.42,28.59,1388100.0,20.3242,20.4385,20.3099,20.4314,1388100.0
2007-08-10 11:05:00,28.59,28.8,28.56,28.63,2139100.0,20.4314,20.5815,20.41,20.46,2139100.0
2007-08-10 11:10:00,28.62,28.7,28.62,28.66,1513400.0,20.4528,20.51,20.4528,20.4814,1513400.0
2007-08-10 11:15:00,28.66,28.68,28.57,28.61,1123300.0,20.4814,20.4957,20.4171,20.4457,1123300.0
2007-08-10 11:20:00,28.61,28.63,28.59,28.62,711800.0,20.4457,20.46,20.4314,20.4528,711800.0
2007-08-10 11:25:00,28.61,28.64,28.52,28.53,626300.0,20.4457,20.4671,20.3814,20.3885,626300.0
2007-08-10 11:30:00,28.52,28.56,28.48,28.56,932800.0,20.3814,20.41,20.3528,20.41,932800.0
2007-08-10 11:35:00,28.55,28.59,28.5,28.51,842400.0,20.4028,20.4314,20.3671,20.3742,842400.0
2007-08-10 11:40:00,28.5,28.6,28.5,28.6,854800.0,20.3671,20.4385,20.3671,20.4385,854800.0
2007-08-10 11:45:00,28.6,28.63,28.54,28.56,1010500.0,20.4385,20.46,20.3957,20.41,1010500.0
2007-08-10 11:50:00,28.56,28.6,28.55,28.59,543100.0,20.41,20.4385,20.4028,20.4314,543100.0
2007-08-10 11:55:00,28.59,28.76,28.58,28.75,710000.0,20.4314,20.5529,20.4243,20.5457,710000.0
2007-08-10 12:00:00,28.75,28.77,28.66,28.68,694800.0,20.5457,20.56,20.4814,20.4957,694800.0
2007-08-10 12:05:00,28.68,28.78,28.63,28.68,639300.0,20.4957,20.5672,20.46,20.4957,639300.0
2007-08-10 12:10:00,28.68,28.71,28.58,28.71,376100.0,20.4957,20.5172,20.4243,20.5172,376100.0
2007-08-10 12:15:00,28.7,28.8,28.69,28.78,838200.0,20.51,20.5815,20.5029,20.5672,838200.0
2007-08-10 12:20:00,28.77,28.91,28.75,28.87,1996600.0,20.56,20.6601,20.5457,20.6315,1996600.0
2007-08-10 12:25:00,28.89,28.89,28.69,28.79,871900.0,20.6458,20.6458,20.5029,20.5743,871900.0
2007-08-10 12:30:00,28.8,28.85,28.67,28.7,560000.0,20.5815,20.6172,20.4886,20.51,560000.0
2007-08-10 12:35:00,28.7,28.74,28.64,28.72,510000.0,20.51,20.5386,20.4671,20.5243,510000.0
2007-08-10 12:40:00,28.72,28.76,28.69,28.75,643300.0,20.5243,20.5529,20.5029,20.5457,643300.0
2007-08-10 12:45:00,28.74,28.76,28.63,28.67,556400.0,20.5386,20.5529,20.46,20.4886,556400.0
2007-08-10 12:50:00,28.68,28.77,28.64,28.66,733400.0,20.4957,20.56,20.4671,20.4814,733400.0
2007-08-10 12:55:00,28.66,28.66,28.52,28.54,947800.0,20.4814,20.4814,20.3814,20.3957,947800.0
2007-08-10 13:00:00,28.54,28.61,28.52,28.54,581000.0,20.3957,20.4457,20.3814,20.3957,581000.0
2007-08-10 13:05:00,28.54,28.63,28.52,28.62,677800.0,20.3957,20.46,20.3814,20.4528,677800.0
2007-08-10 13:10:00,28.63,28.64,28.57,28.59,470600.0,20.46,20.4671,20.4171,20.4314,470600.0
2007-08-10 13:15:00,28.6,28.65,28.58,28.6,581000.0,20.4385,20.4743,20.4243,20.4385,581000.0
2007-08-10 13:20:00,28.6,28.77,28.59,28.74,722800.0,20.4385,20.56,20.4314,20.5386,722800.0
2007-08-10 13:25:00,28.73,28.75,28.65,28.68,603400.0,20.5314,20.5457,20.4743,20.4957,603400.0
2007-08-10 13:30:00,28.68,28.71,28.6,28.6,374300.0,20.4957,20.5172,20.4385,20.4385,374300.0
2007-08-10 13:35:00,28.6,28.69,28.6,28.64,626400.0,20.4385,20.5029,20.4385,20.4671,626400.0
2007-08-10 13:40:00,28.63,28.67,28.6,28.67,663000.0,20.46,20.4886,20.4385,20.4886,663000.0
2007-08-10 13:45:00,28.67,28.67,28.58,28.58,1201600.0,20.4886,20.4886,20.4243,20.4243,1201600.0
2007-08-10 13:50:00,28.58,28.67,28.56,28.57,1196200.0,20.4243,20.4886,20.41,20.4171,1196200.0
2007-08-10 13:55:00,28.57,28.62,28.56,28.6,443800.0,20.4171,20.4528,20.41,20.4385,443800.0
2007-08-10 14:00:00,28.6,28.64,28.57,28.58,779400.0,20.4385,20.4671,20.4171,20.4243,779400.0
2007-08-10 14:05:00,28.58,28.63,28.56,28.61,561500.0,20.4243,20.46,20.41,20.4457,561500.0
2007-08-10 14:10:00,28.61,28.62,28.58,28.6,751600.0,20.4457,20.4528,20.4243,20.4385,751600.0
2007-08-10 14:15:00,28.61,28.63,28.57,28.63,456500.0,20.4457,20.46,20.4171,20.46,456500.0
2007-08-10 14:20:00,28.63,28.69,28.57,28.6,884900.0,20.46,20.5029,20.4171,20.4385,884900.0
2007-08-10 14:25:00,28.59,28.63,28.57,28.57,391400.0,20.4314,20.46,20.4171,20.4171,391400.0
2007-08-10 14:30:00,28.57,28.61,28.52,28.54,688100.0,20.4171,20.4457,20.3814,20.3957,688100.0
2007-08-10 14:35:00,28.54,28.55,28.49,28.5,542800.0,20.3957,20.4028,20.3599,20.3671,542800.0
2007-08-10 14:40:00,28.5,28.58,28.49,28.51,623600.0,20.3671,20.4243,20.3599,20.3742,623600.0
2007-08-10 14:45:00,28.5,28.57,28.5,28.51,429800.0,20.3671,20.4171,20.3671,20.3742,429800.0
2007-08-10 14:50:00,28.51,28.52,28.48,28.5,675300.0,20.3742,20.3814,20.3528,20.3671,675300.0
2007-08-10 14:55:00,28.5,28.62,28.5,28.57,504200.0,20.3671,20.4528,20.3671,20.4171,504200.0
2007-08-10 15:00:00,28.58,28.6,28.57,28.59,453800.0,20.4243,20.4385,20.4171,20.4314,453800.0
2007-08-10 15:05:00,28.59,28.61,28.55,28.6,1110000.0,20.4314,20.4457,20.4028,20.4385,1110000.0
2007-08-10 15:10:00,28.6,28.6,28.53,28.57,853800.0,20.4385,20.4385,20.3885,20.4171,853800.0
2007-08-10 15:15:00,28.57,28.61,28.51,28.51,1035400.0,20.4171,20.4457,20.3742,20.3742,1035400.0
2007-08-10 15:20:00,28.51,28.59,28.49,28.56,859400.0,20.3742,20.4314,20.3599,20.41,859400.0
2007-08-10 15:25:00,28.57,28.71,28.54,28.63,1569200.0,20.4171,20.5172,20.3957,20.46,1569200.0
2007-08-10 15:30:00,28.63,28.7,28.55,28.69,787400.0,20.46,20.51,20.4028,20.5029,787400.0
2007-08-10 15:35:00,28.69,28.8,28.66,28.69,1125000.0,20.5029,20.5815,20.4814,20.5029,1125000.0
2007-08-10 15:40:00,28.7,28.77,28.64,28.65,1067900.0,20.51,20.56,20.4671,20.4743,1067900.0
2007-08-10 15:45:00,28.64,28.75,28.62,28.73,1149600.0,20.4671,20.5457,20.4528,20.5314,1149600.0
2007-08-10 15:50:00,28.73,28.79,28.72,28.79,1528200.0,20.5314,20.5743,20.5243,20.5743,1528200.0
2007-08-10 15:55:00,28.79,28.8,28.65,28.68,1734000.0,20.5743,20.5815,20.4743,20.4957,1734000.0
2007-08-13 09:30:00,28.93,28.97,28.79,28.8,1319600.0,20.6744,20.703,20.5743,20.5815,1319600.0
2007-08-13 09:35:00,28.8,28.82,28.72,28.73,918200.0,20.5815,20.5958,20.5243,20.5314,918200.0
2007-08-13 09:40:00,28.73,28.74,28.55,28.59,858200.0,20.5314,20.5386,20.4028,20.4314,858200.0
2007-08-13 09:45:00,28.59,28.75,28.58,28.64,688900.0,20.4314,20.5457,20.4243,20.4671,688900.0
2007-08-13 09:50:00,28.64,28.68,28.6,28.62,343200.0,20.4671,20.4957,20.4385,20.4528,343200.0
2007-08-13 09:55:00,28.63,28.63,28.52,28.54,1120800.0,20.46,20.46,20.3814,20.3957,1120800.0
2007-08-13 10:00:00,28.55,28.57,28.51,28.53,658900.0,20.4028,20.4171,20.3742,20.3885,658900.0
2007-08-13 10:05:00,28.52,28.58,28.52,28.54,433700.0,20.3814,20.4243,20.3814,20.3957,433700.0
2007-08-13 10:10:00,28.54,28.58,28.53,28.54,471000.0,20.3957,20.4243,20.3885,20.3957,471000.0
2007-08-13 10:15:00,28.54,28.62,28.53,28.58,967400.0,20.3957,20.4528,20.3885,20.4243,967400.0
2007-08-13 10:20:00,28.58,28.64,28.58,28.61,941100.0,20.4243,20.4671,20.4243,20.4457,941100.0
2007-08-13 10:25:00,28.61,28.66,28.61,28.65,723400.0,20.4457,20.4814,20.4457,20.4743,723400.0
2007-08-13 10:30:00,28.65,28.68,28.59,28.6,538700.0,20.4743,20.4957,20.4314,20.4385,538700.0
2007-08-13 10:35:00,28.6,28.6,28.53,28.56,289400.0,20.4385,20.4385,20.3885,20.41,289400.0
2007-08-13 10:40:00,28.57,28.6,28.52,28.59,691000.0,20.4171,20.4385,20.3814,20.4314,691000.0
2007-08-13 10:45:00,28.58,28.6,28.55,28.6,304900.0,20.4243,20.4385,20.4028,20.4385,304900.0
2007-08-13 10:50:00,28.6,28.6,28.52,28.54,378900.0,20.4385,20.4385,20.3814,20.3957,378900.0
2007-08-13 10:55:00,28.54,28.58,28.49,28.55,611100.0,20.3957,20.4243,20.3599,20.4028,611100.0
2007-08-13 11:00:00,28.55,28.56,28.5,28.52,338800.0,20.4028,20.41,20.3671,20.3814,338800.0
2007-08-13 11:05:00,28.53,28.53,28.44,28.47,961200.0,20.3885,20.3885,20.3242,20.3456,961200.0
2007-08-13 11:10:00,28.47,28.54,28.47,28.53,394200.0,20.3456,20.3957,20.3456,20.3885,394200.0
2007-08-13 11:15:00,28.53,28.57,28.52,28.57,199300.0,20.3885,20.4171,20.3814,20.4171,199300.0
2007-08-13 11:20:00,28.56,28.66,28.56,28.64,515700.0,20.41,20.4814,20.41,20.4671,515700.0
2007-08-13 11:25:00,28.64,28.68,28.62,28.67,397200.0,20.4671,20.4957,20.4528,20.4886,397200.0
2007-08-13 11:30:00,28.67,28.73,28.65,28.7,730100.0,20.4886,20.5314,20.4743,20.51,730100.0
2007-08-13 11:35:00,28.71,28.75,28.69,28.74,563000.0,20.5172,20.5457,20.5029,20.5386,563000.0
2007-08-13 11:40:00,28.74,28.77,28.72,28.77,523200.0,20.5386,20.56,20.5243,20.56,523200.0
2007-08-13 11:45:00,28.77,28.79,28.72,28.73,636400.0,20.56,20.5743,20.5243,20.5314,636400.0
2007-08-13 11:50:00,28.73,28.75,28.71,28.75,301000.0,20.5314,20.5457,20.5172,20.5457,301000.0
2007-08-13 11:55:00,28.74,28.78,28.74,28.77,503600.0,20.5386,20.5672,20.5386,20.56,503600.0
2007-08-13 12:00:00,28.77,28.8,28.73,28.78,364300.0,20.56,20.5815,20.5314,20.5672,364300.0
2007-08-13 12:05:00,28.79,28.81,28.76,28.8,456100.0,20.5743,20.5886,20.5529,20.5815,456100.0
2007-08-13 12:10:00,28.8,28.81,28.72,28.75,448000.0,20.5815,20.5886,20.5243,20.5457,448000.0
2007-08-13 12:15:00,28.74,28.75,28.7,28.73,462200.0,20.5386,20.5457,20.51,20.5314,462200.0
2007-08-13 12:20:00,28.73,28.74,28.68,28.7,265500.0,20.5314,20.5386,20.4957,20.51,265500.0
2007-08-13 12:25:00,28.7,28.71,28.68,28.68,284200.0,20.51,20.5172,20.4957,20.4957,284200.0
2007-08-13 12:30:00,28.68,28.69,28.63,28.63,187500.0,20.4957,20.5029,20.46,20.46,187500.0
2007-08-13 12:35:00,28.64,28.72,28.64,28.7,291600.0,20.4671,20.5243,20.4671,20.51,291600.0
2007-08-13 12:40:00,28.7,28.72,28.67,28.71,209200.0,20.51,20.5243,20.4886,20.5172,209200.0
2007-08-13 12:45:00,28.7,28.71,28.65,28.7,213400.0,20.51,20.5172,20.4743,20.51,213400.0
2007-08-13 12:50:00,28.7,28.73,28.68,28.73,203800.0,20.51,20.5314,20.4957,20.5314,203800.0
2007-08-13 12:55:00,28.73,28.75,28.72,28.75,151100.0,20.5314,20.5457,20.5243,20.5457,151100.0
2007-08-13 13:00:00,28.75,28.75,28.65,28.65,424600.0,20.5457,20.5457,20.4743,20.4743,424600.0
2007-08-13 13:05:00,28.66,28.7,28.62,28.68,742500.0,20.4814,20.51,20.4528,20.4957,742500.0
2007-08-13 13:10:00,28.68,28.7,28.63,28.63,286400.0,20.4957,20.51,20.46,20.46,286400.0
2007-08-13 13:15:00,28.64,28.66,28.59,28.6,315500.0,20.4671,20.4814,20.4314,20.4385,315500.0
2007-08-13 13:20:00,28.6,28.63,28.53,28.6,739900.0,20.4385,20.46,20.3885,20.4385,739900.0
2007-08-13 13:25:00,28.61,28.71,28.61,28.67,556900.0,20.4457,20.5172,20.4457,20.4886,556900.0
2007-08-13 13:30:00,28.67,28.75,28.67,28.74,525000.0,20.4886,20.5457,20.4886,20.5386,525000.0
2007-08-13 13:35:00,28.74,28.74,28.68,28.69,549100.0,20.5386,20.5386,20.4957,20.5029,549100.0
2007-08-13 13:40:00,28.69,28.7,28.65,28.66,505400.0,20.5029,20.51,20.4743,20.4814,505400.0
2007-08-13 13:45:00,28.66,28.69,28.63,28.65,389100.0,20.4814,20.5029,20.46,20.4743,389100.0
2007-08-13 13:50:00,28.64,28.69,28.63,28.69,268400.0,20.4671,20.5029,20.46,20.5029,268400.0
2007-08-13 13:55:00,28.69,28.77,28.68,28.75,320800.0,20.5029,20.56,20.4957,20.5457,320800.0
2007-08-13 14:00:00,28.75,28.79,28.74,28.77,425300.0,20.5457,20.5743,20.5386,20.56,425300.0
2007-08-13 14:05:00,28.78,28.82,28.75,28.81,499200.0,20.5672,20.5958,20.5457,20.5886,499200.0
2007-08-13 14:10:00,28.8,28.85,28.8,28.84,350700.0,20.5815,20.6172,20.5815,20.6101,350700.0
2007-08-13 14:15:00,28.84,28.84,28.79,28.79,328000.0,20.6101,20.6101,20.5743,20.5743,328000.0
2007-08-13 14:20:00,28.79,28.86,28.79,28.86,612000.0,20.5743,20.6243,20.5743,20.6243,612000.0
2007-08-13 14:25:00,28.86,28.87,28.84,28.86,340500.0,20.6243,20.6315,20.6101,20.6243,340500.0
2007-08-13 14:30:00,28.86,28.88,28.85,28.86,325000.0,20.6243,20.6386,20.6172,20.6243,325000.0
2007-08-13 14:35:00,28.86,28.93,28.85,28.92,444000.0,20.6243,20.6744,20.6172,20.6672,444000.0
2007-08-13 14:40:00,28.93,28.94,28.91,28.92,349600.0,20.6744,20.6815,20.6601,20.6672,349600.0
2007-08-13 14:45:00,28.91,28.94,28.89,28.91,378800.0,20.6601,20.6815,20.6458,20.6601,378800.0
2007-08-13 14:50:00,28.92,28.98,28.9,28.95,493700.0,20.6672,20.7101,20.6529,20.6887,493700.0
2007-08-13 14:55:00,28.94,28.99,28.94,28.96,498200.0,20.6815,20.7173,20.6815,20.6958,498200.0
2007-08-13 15:00:00,28.95,28.97,28.9,28.93,731700.0,20.6887,20.703,20.6529,20.6744,731700.0
2007-08-13 15:05:00,28.93,28.93,28.84,28.85,778400.0,20.6744,20.6744,20.6101,20.6172,778400.0
2007-08-13 15:10:00,28.86,28.91,28.85,28.85,654500.0,20.6243,20.6601,20.6172,20.6172,654500.0
2007-08-13 15:15:00,28.84,28.88,28.81,28.83,638000.0,20.6101,20.6386,20.5886,20.6029,638000.0
2007-08-13 15:20:00,28.83,28.88,28.72,28.77,1142900.0,20.6029,20.6386,20.5243,20.56,1142900.0
2007-08-13 15:25:00,28.77,28.8,28.72,28.73,978100.0,20.56,20.5815,20.5243,20.5314,978100.0
2007-08-13 15:30:00,28.73,28.77,28.72,28.74,626000.0,20.5314,20.56,20.5243,20.5386,626000.0
2007-08-13 15:35:00,28.74,28.82,28.74,28.82,530200.0,20.5386,20.5958,20.5386,20.5958,530200.0
2007-08-13 15:40:00,28.82,28.83,28.76,28.79,545500.0,20.5958,20.6029,20.5529,20.5743,545500.0
2007-08-13 15:45:00,28.78,28.78,28.67,28.68,1017900.0,20.5672,20.5672,20.4886,20.4957,1017900.0
2007-08-13 15:50:00,28.67,28.68,28.58,28.61,1395600.0,20.4886,20.4957,20.4243,20.4457,1395600.0
2007-08-13 15:55:00,28.61,28.67,28.58,28.65,1457500.0,20.4457,20.4886,20.4243,20.4743,1457500.0
2007-08-14 09:30:00,28.78,28.82,28.6,28.61,955100.0,20.6399,20.6686,20.5108,20.518,955100.0
2007-08-14 09:35:00,28.61,28.68,28.61,28.67,531300.0,20.518,20.5682,20.518,20.561,531300.0
2007-08-14 09:40:00,28.67,28.79,28.66,28.77,415000.0,20.561,20.6471,20.5539,20.6328,415000.0
2007-08-14 09:45:00,28.77,28.8,28.67,28.8,565500.0,20.6328,20.6543,20.561,20.6543,565500.0
2007-08-14 09:50:00,28.8,28.89,28.74,28.86,482500.0,20.6543,20.7188,20.6112,20.6973,482500.0
2007-08-14 09:55:00,28.85,28.89,28.84,28.87,332500.0,20.6901,20.7188,20.683,20.7045,332500.0
2007-08-14 10:00:00,28.86,28.88,28.79,28.86,411500.0,20.6973,20.7116,20.6471,20.6973,411500.0
2007-08-14 10:05:00,28.85,28.86,28.78,28.8,650200.0,20.6901,20.6973,20.6399,20.6543,650200.0
2007-08-14 10:10:00,28.8,28.81,28.65,28.66,450800.0,20.6543,20.6614,20.5467,20.5539,450800.0
2007-08-14 10:15:00,28.66,28.69,28.59,28.61,486300.0,20.5539,20.5754,20.5037,20.518,486300.0
2007-08-14 10:20:00,28.61,28.61,28.52,28.58,539000.0,20.518,20.518,20.4535,20.4965,539000.0
2007-08-14 10:25:00,28.58,28.6,28.46,28.59,534600.0,20.4965,20.5108,20.4104,20.5037,534600.0
2007-08-14 10:30:00,28.57,28.63,28.53,28.61,413900.0,20.4893,20.5324,20.4606,20.518,413900.0
2007-08-14 10:35:00,28.6,28.61,28.53,28.59,731400.0,20.5108,20.518,20.4606,20.5037,731400.0
2007-08-14 10:40:00,28.59,28.6,28.56,28.59,162900.0,20.5037,20.5108,20.4822,20.5037,162900.0
2007-08-14 10:45:00,28.58,28.61,28.53,28.57,326100.0,20.4965,20.518,20.4606,20.4893,326100.0
2007-08-14 10:50:00,28.56,28.57,28.35,28.37,873600.0,20.4822,20.4893,20.3316,20.3459,873600.0
2007-08-14 10:55:00,28.38,28.48,28.37,28.45,444000.0,20.3531,20.4248,20.3459,20.4033,444000.0
2007-08-14 11:00:00,28.45,28.45,28.3,28.41,655100.0,20.4033,20.4033,20.2957,20.3746,655100.0
2007-08-14 11:05:00,28.41,28.45,28.33,28.33,553700.0,20.3746,20.4033,20.3172,20.3172,553700.0
2007-08-14 11:10:00,28.33,28.43,28.33,28.42,275700.0,20.3172,20.3889,20.3172,20.3818,275700.0
2007-08-14 11:15:00,28.42,28.48,28.42,28.46,289000.0,20.3818,20.4248,20.3818,20.4104,289000.0
2007-08-14 11:20:00,28.46,28.5,28.46,28.49,231300.0,20.4104,20.4391,20.4104,20.432,231300.0
2007-08-14 11:25:00,28.5,28.5,28.45,28.49,292800.0,20.4391,20.4391,20.4033,20.432,292800.0
2007-08-14 11:30:00,28.49,28.55,28.48,28.55,335200.0,20.432,20.475,20.4248,20.475,335200.0
2007-08-14 11:35:00,28.55,28.58,28.52,28.53,227400.0,20.475,20.4965,20.4535,20.4606,227400.0
2007-08-14 11:40:00,28.54,28.58,28.5,28.52,282400.0,20.4678,20.4965,20.4391,20.4535,282400.0
2007-08-14 11:45:00,28.52,28.6,28.52,28.55,379000.0,20.4535,20.5108,20.4535,20.475,379000.0
2007-08-14 11:50:00,28.55,28.6,28.53,28.58,251000.0,20.475,20.5108,20.4606,20.4965,251000.0
2007-08-14 11:55:00,28.58,28.63,28.57,28.6,551300.0,20.4965,20.5324,20.4893,20.5108,551300.0
2007-08-14 12:00:00,28.6,28.61,28.55,28.56,192800.0,20.5108,20.518,20.475,20.4822,192800.0
2007-08-14 12:05:00,28.56,28.59,28.55,28.56,249000.0,20.4822,20.5037,20.475,20.4822,249000.0
2007-08-14 12:10:00,28.56,28.57,28.55,28.56,78200.0,20.4822,20.4893,20.475,20.4822,78200.0
2007-08-14 12:15:00,28.56,28.63,28.56,28.62,314400.0,20.4822,20.5324,20.4822,20.5252,314400.0
2007-08-14 12:20:00,28.63,28.63,28.57,28.57,175800.0,20.5324,20.5324,20.4893,20.4893,175800.0
2007-08-14 12:25:00,28.57,28.58,28.47,28.49,458900.0,20.4893,20.4965,20.4176,20.432,458900.0
2007-08-14 12:30:00,28.49,28.51,28.46,28.46,215600.0,20.432,20.4463,20.4104,20.4104,215600.0
2007-08-14 12:35:00,28.46,28.57,28.46,28.55,275300.0,20.4104,20.4893,20.4104,20.475,275300.0
2007-08-14 12:40:00,28.56,28.56,28.46,28.49,284700.0,20.4822,20.4822,20.4104,20.432,284700.0
2007-08-14 12:45:00,28.48,28.51,28.46,28.46,354700.0,20.4248,20.4463,20.4104,20.4104,354700.0
2007-08-14 12:50:00,28.47,28.49,28.43,28.49,213000.0,20.4176,20.432,20.3889,20.432,213000.0
2007-08-14 12:55:00,28.48,28.53,28.46,28.49,342500.0,20.4248,20.4606,20.4104,20.432,342500.0
2007-08-14 13:00:00,28.48,28.5,28.47,28.48,208300.0,20.4248,20.4391,20.4176,20.4248,208300.0
2007-08-14 13:05:00,28.47,28.51,28.47,28.49,123500.0,20.4176,20.4463,20.4176,20.432,123500.0
2007-08-14 13:10:00,28.48,28.5,28.46,28.49,124900.0,20.4248,20.4391,20.4104,20.432,124900.0
2007-08-14 13:15:00,28.5,28.5,28.45,28.48,410900.0,20.4391,20.4391,20.4033,20.4248,410900.0
2007-08-14 13:20:00,28.48,28.48,28.42,28.44,247700.0,20.4248,20.4248,20.3818,20.3961,247700.0
2007-08-14 13:25:00,28.44,28.46,28.42,28.43,185500.0,20.3961,20.4104,20.3818,20.3889,185500.0
2007-08-14 13:30:00,28.44,28.5,28.43,28.47,219200.0,20.3961,20.4391,20.3889,20.4176,219200.0
2007-08-14 13:35:00,28.48,28.52,28.46,28.46,315300.0,20.4248,20.4535,20.4104,20.4104,315300.0
2007-08-14 13:40:00,28.46,28.46,28.42,28.44,142600.0,20.4104,20.4104,20.3818,20.3961,142600.0
2007-08-14 13:45:00,28.43,28.46,28.37,28.39,530400.0,20.3889,20.4104,20.3459,20.3602,530400.0
2007-08-14 13:50:00,28.39,28.41,28.34,28.35,361700.0,20.3602,20.3746,20.3244,20.3316,361700.0
2007-08-14 13:55:00,28.35,28.42,28.28,28.41,563700.0,20.3316,20.3818,20.2813,20.3746,563700.0
2007-08-14 14:00:00,28.4,28.41,28.34,28.36,621400.0,20.3674,20.3746,20.3244,20.3387,621400.0
2007-08-14 14:05:00,28.35,28.41,28.35,28.39,797300.0,20.3316,20.3746,20.3316,20.3602,797300.0
2007-08-14 14:10:00,28.38,28.44,28.38,28.42,337800.0,20.3531,20.3961,20.3531,20.3818,337800.0
2007-08-14 14:15:00,28.42,28.44,28.39,28.41,344800.0,20.3818,20.3961,20.3602,20.3746,344800.0
2007-08-14 14:20:00,28.41,28.44,28.36,28.39,287500.0,20.3746,20.3961,20.3387,20.3602,287500.0
2007-08-14 14:25:00,28.39,28.39,28.33,28.37,399700.0,20.3602,20.3602,20.3172,20.3459,399700.0
2007-08-14 14:30:00,28.36,28.38,28.25,28.26,875400.0,20.3387,20.3531,20.2598,20.267,875400.0
2007-08-14 14:35:00,28.26,28.32,28.25,28.3,752100.0,20.267,20.31,20.2598,20.2957,752100.0
2007-08-14 14:40:00,28.3,28.32,28.25,28.27,411700.0,20.2957,20.31,20.2598,20.2742,411700.0
2007-08-14 14:45:00,28.27,28.31,28.2,28.27,854500.0,20.2742,20.3029,20.224,20.2742,854500.0
2007-08-14 14:50:00,28.27,28.29,28.22,28.27,566900.0,20.2742,20.2885,20.2383,20.2742,566900.0
2007-08-14 14:55:00,28.27,28.35,28.24,28.34,378300.0,20.2742,20.3316,20.2527,20.3244,378300.0
2007-08-14 15:00:00,28.34,28.4,28.33,28.39,586300.0,20.3244,20.3674,20.3172,20.3602,586300.0
2007-08-14 15:05:00,28.38,28.4,28.34,28.36,499600.0,20.3531,20.3674,20.3244,20.3387,499600.0
2007-08-14 15:10:00,28.36,28.39,28.34,28.36,390200.0,20.3387,20.3602,20.3244,20.3387,390200.0
2007-08-14 15:15:00,28.35,28.4,28.33,28.37,521300.0,20.3316,20.3674,20.3172,20.3459,521300.0
2007-08-14 15:20:00,28.38,28.52,28.36,28.47,824400.0,20.3531,20.4535,20.3387,20.4176,824400.0
2007-08-14 15:25:00,28.47,28.56,28.38,28.39,941300.0,20.4176,20.4822,20.3531,20.3602,941300.0
2007-08-14 15:30:00,28.39,28.42,28.29,28.3,746900.0,20.3602,20.3818,20.2885,20.2957,746900.0
2007-08-14 15:35:00,28.3,28.39,28.29,28.38,452100.0,20.2957,20.3602,20.2885,20.3531,452100.0
2007-08-14 15:40:00,28.39,28.4,28.36,28.37,419400.0,20.3602,20.3674,20.3387,20.3459,419400.0
2007-08-14 15:45:00,28.37,28.46,28.36,28.39,907900.0,20.3459,20.4104,20.3387,20.3602,907900.0
2007-08-14 15:50:00,28.39,28.4,28.24,28.3,1398600.0,20.3602,20.3674,20.2527,20.2957,1398600.0
2007-08-14 15:55:00,28.3,28.38,28.27,28.31,1650500.0,20.2957,20.3531,20.2742,20.3029,1650500.0
2007-08-15 09:30:00,28.18,28.33,28.14,28.33,837600.0,20.2096,20.3172,20.1809,20.3172,837600.0
2007-08-15 09:35:00,28.34,28.34,28.21,28.26,589900.0,20.3244,20.3244,20.2311,20.267,589900.0
2007-08-15 09:40:00,28.26,28.48,28.23,28.44,776000.0,20.267,20.4248,20.2455,20.3961,776000.0
2007-08-15 09:45:00,28.44,28.56,28.41,28.47,697400.0,20.3961,20.4822,20.3746,20.4176,697400.0
2007-08-15 09:50:00,28.48,28.6,28.46,28.53,644800.0,20.4248,20.5108,20.4104,20.4606,644800.0
2007-08-15 09:55:00,28.54,28.62,28.52,28.56,506500.0,20.4678,20.5252,20.4535,20.4822,506500.0
2007-08-15 10:00:00,28.56,28.61,28.55,28.55,601400.0,20.4822,20.518,20.475,20.475,601400.0
2007-08-15 10:05:00,28.55,28.62,28.55,28.62,1486200.0,20.475,20.5252,20.475,20.5252,1486200.0
2007-08-15 10:10:00,28.62,28.71,28.58,28.7,953600.0,20.5252,20.5897,20.4965,20.5826,953600.0
2007-08-15 10:15:00,28.7,28.7,28.6,28.62,374300.0,20.5826,20.5826,20.5108,20.5252,374300.0
2007-08-15 10:20:00,28.6,28.66,28.6,28.62,430500.0,20.5108,20.5539,20.5108,20.5252,430500.0
2007-08-15 10:25:00,28.63,28.71,28.61,28.69,591500.0,20.5324,20.5897,20.518,20.5754,591500.0
2007-08-15 10:30:00,28.68,28.69,28.64,28.66,466600.0,20.5682,20.5754,20.5395,20.5539,466600.0
2007-08-15 10:35:00,28.66,28.66,28.61,28.64,239900.0,20.5539,20.5539,20.518,20.5395,239900.0
2007-08-15 10:40:00,28.64,28.68,28.57,28.59,451200.0,20.5395,20.5682,20.4893,20.5037,451200.0
2007-08-15 10:45:00,28.59,28.67,28.55,28.67,559200.0,20.5037,20.561,20.475,20.561,559200.0
2007-08-15 10:50:00,28.68,28.69,28.55,28.55,589800.0,20.5682,20.5754,20.475,20.475,589800.0
2007-08-15 10:55:00,28.55,28.65,28.55,28.62,656600.0,20.475,20.5467,20.475,20.5252,656600.0
2007-08-15 11:00:00,28.62,28.69,28.61,28.63,351100.0,20.5252,20.5754,20.518,20.5324,351100.0
2007-08-15 11:05:00,28.62,28.63,28.56,28.57,224200.0,20.5252,20.5324,20.4822,20.4893,224200.0
2007-08-15 11:10:00,28.58,28.69,28.57,28.67,317100.0,20.4965,20.5754,20.4893,20.561,317100.0
2007-08-15 11:15:00,28.67,28.67,28.62,28.65,288500.0,20.561,20.561,20.5252,20.5467,288500.0
2007-08-15 11:20:00,28.65,28.69,28.65,28.68,191900.0,20.5467,20.5754,20.5467,20.5682,191900.0
2007-08-15 11:25:00,28.67,28.74,28.66,28.72,451000.0,20.561,20.6112,20.5539,20.5969,451000.0
2007-08-15 11:30:00,28.71,28.72,28.67,28.67,245000.0,20.5897,20.5969,20.561,20.561,245000.0
2007-08-15 11:35:00,28.67,28.67,28.6,28.62,416000.0,20.561,20.561,20.5108,20.5252,416000.0
2007-08-15 11:40:00,28.62,28.64,28.57,28.6,372900.0,20.5252,20.5395,20.4893,20.5108,372900.0
2007-08-15 11:45:00,28.59,28.61,28.54,28.55,509200.0,20.5037,20.518,20.4678,20.475,509200.0
2007-08-15 11:50:00,28.55,28.58,28.53,28.57,571300.0,20.475,20.4965,20.4606,20.4893,571300.0
2007-08-15 11:55:00,28.57,28.59,28.51,28.57,479100.0,20.4893,20.5037,20.4463,20.4893,479100.0
2007-08-15 12:00:00,28.56,28.62,28.55,28.59,336000.0,20.4822,20.5252,20.475,20.5037,336000.0
2007-08-15 12:05:00,28.59,28.68,28.57,28.62,344600.0,20.5037,20.5682,20.4893,20.5252,344600.0
2007-08-15 12:10:00,28.62,28.67,28.62,28.64,117400.0,20.5252,20.561,20.5252,20.5395,117400.0
2007-08-15 12:15:00,28.63,28.73,28.63,28.7,327800.0,20.5324,20.6041,20.5324,20.5826,327800.0
2007-08-15 12:20:00,28.69,28.74,28.64,28.71,244300.0,20.5754,20.6112,20.5395,20.5897,244300.0
2007-08-15 12:25:00,28.71,28.74,28.68,28.69,201700.0,20.5897,20.6112,20.5682,20.5754,201700.0
2007-08-15 12:30:00,28.69,28.7,28.61,28.65,332600.0,20.5754,20.5826,20.518,20.5467,332600.0
2007-08-15 12:35:00,28.65,28.68,28.61,28.68,145800.0,20.5467,20.5682,20.518,20.5682,145800.0
2007-08-15 12:40:00,28.68,28.69,28.62,28.65,195500.0,20.5682,20.5754,20.5252,20.5467,195500.0
2007-08-15 12:45:00,28.65,28.74,28.65,28.72,363100.0,20.5467,20.6112,20.5467,20.5969,363100.0
2007-08-15 12:50:00,28.72,28.74,28.68,28.72,253500.0,20.5969,20.6112,20.5682,20.5969,253500.0
2007-08-15 12:55:00,28.72,28.73,28.69,28.7,75700.0,20.5969,20.6041,20.5754,20.5826,75700.0
2007-08-15 13:00:00,28.69,28.71,28.66,28.69,132800.0,20.5754,20.5897,20.5539,20.5754,132800.0
2007-08-15 13:05:00,28.7,28.73,28.65,28.65,278700.0,20.5826,20.6041,20.5467,20.5467,278700.0
2007-08-15 13:10:00,28.65,28.68,28.64,28.66,155400.0,20.5467,20.5682,20.5395,20.5539,155400.0
2007-08-15 13:15:00,28.65,28.75,28.65,28.75,313600.0,20.5467,20.6184,20.5467,20.6184,313600.0
2007-08-15 13:20:00,28.75,28.79,28.73,28.78,430700.0,20.6184,20.6471,20.6041,20.6399,430700.0
2007-08-15 13:25:00,28.78,28.8,28.76,28.76,273400.0,20.6399,20.6543,20.6256,20.6256,273400.0
2007-08-15 13:30:00,28.77,28.88,28.76,28.87,579300.0,20.6328,20.7116,20.6256,20.7045,579300.0
2007-08-15 13:35:00,28.87,28.93,28.86,28.91,795800.0,20.7045,20.7475,20.6973,20.7332,795800.0
2007-08-15 13:40:00,28.92,28.99,28.9,28.95,775500.0,20.7403,20.7905,20.726,20.7618,775500.0
2007-08-15 13:45:00,28.95,28.96,28.89,28.93,282400.0,20.7618,20.769,20.7188,20.7475,282400.0
2007-08-15 13:50:00,28.93,28.98,28.89,28.97,558500.0,20.7475,20.7834,20.7188,20.7762,558500.0
2007-08-15 13:55:00,28.98,28.98,28.92,28.95,453900.0,20.7834,20.7834,20.7403,20.7618,453900.0
2007-08-15 14:00:00,28.95,28.96,28.92,28.94,673500.0,20.7618,20.769,20.7403,20.7547,673500.0
2007-08-15 14:05:00,28.93,28.94,28.78,28.83,927300.0,20.7475,20.7547,20.6399,20.6758,927300.0
2007-08-15 14:10:00,28.83,28.84,28.77,28.8,468500.0,20.6758,20.683,20.6328,20.6543,468500.0
2007-08-15 14:15:00,28.79,28.86,28.76,28.81,638300.0,20.6471,20.6973,20.6256,20.6614,638300.0
2007-08-15 14:20:00,28.81,28.83,28.77,28.78,271500.0,20.6614,20.6758,20.6328,20.6399,271500.0
2007-08-15 14:25:00,28.77,28.81,28.77,28.78,291400.0,20.6328,20.6614,20.6328,20.6399,291400.0
2007-08-15 14:30:00,28.78,28.8,28.74,28.74,229900.0,20.6399,20.6543,20.6112,20.6112,229900.0
2007-08-15 14:35:00,28.74,28.75,28.66,28.71,673500.0,20.6112,20.6184,20.5539,20.5897,673500.0
2007-08-15 14:40:00,28.71,28.73,28.69,28.73,295000.0,20.5897,20.6041,20.5754,20.6041,295000.0
2007-08-15 14:45:00,28.72,28.75,28.51,28.51,860800.0,20.5969,20.6184,20.4463,20.4463,860800.0
2007-08-15 14:50:00,28.51,28.61,28.48,28.56,737400.0,20.4463,20.518,20.4248,20.4822,737400.0
2007-08-15 14:55:00,28.56,28.6,28.45,28.47,652800.0,20.4822,20.5108,20.4033,20.4176,652800.0
2007-08-15 15:00:00,28.47,28.56,28.47,28.5,554100.0,20.4176,20.4822,20.4176,20.4391,554100.0
2007-08-15 15:05:00,28.5,28.5,28.4,28.4,589800.0,20.4391,20.4391,20.3674,20.3674,589800.0
2007-08-15 15:10:00,28.41,28.65,28.35,28.37,702900.0,20.3746,20.5467,20.3316,20.3459,702900.0
2007-08-15 15:15:00,28.37,28.66,28.29,28.37,749000.0,20.3459,20.5539,20.2885,20.3459,749000.0
2007-08-15 15:20:00,28.36,28.41,28.35,28.39,980200.0,20.3387,20.3746,20.3316,20.3602,980200.0
2007-08-15 15:25:00,28.39,28.4,28.26,28.27,872200.0,20.3602,20.3674,20.267,20.2742,872200.0
2007-08-15 15:30:00,28.27,28.32,28.2,28.21,757800.0,20.2742,20.31,20.224,20.2311,757800.0
2007-08-15 15:35:00,28.21,28.26,28.2,28.25,947900.0,20.2311,20.267,20.224,20.2598,947900.0
2007-08-15 15:40:00,28.24,28.29,28.22,28.25,932900.0,20.2527,20.2885,20.2383,20.2598,932900.0
2007-08-15 15:45:00,28.24,28.29,28.22,28.23,837800.0,20.2527,20.2885,20.2383,20.2455,837800.0
2007-08-15 15:50:00,28.23,28.24,28.12,28.12,2204000.0,20.2455,20.2527,20.1666,20.1666,2204000.0
2007-08-15 15:55:00,28.12,28.14,28.05,28.11,1892200.0,20.1666,20.1809,20.1164,20.1594,1892200.0
2007-08-16 09:30:00,27.88,27.88,27.8,27.86,1981200.0,19.9945,19.9945,19.9371,19.9801,1981200.0
2007-08-16 09:35:00,27.86,27.98,27.85,27.98,950300.0,19.9801,20.0662,19.973,20.0662,950300.0
2007-08-16 09:40:00,27.97,28.13,27.97,28.11,1064400.0,20.059,20.1738,20.059,20.1594,1064400.0
2007-08-16 09:45:00,28.11,28.15,28.03,28.07,895100.0,20.1594,20.1881,20.1021,20.1307,895100.0
2007-08-16 09:50:00,28.08,28.08,27.93,27.97,664500.0,20.1379,20.1379,20.0303,20.059,664500.0
2007-08-16 09:55:00,27.98,28.0,27.9,27.91,557000.0,20.0662,20.0805,20.0088,20.016,557000.0
2007-08-16 10:00:00,27.9,27.99,27.89,27.93,749800.0,20.0088,20.0734,20.0017,20.0303,749800.0
2007-08-16 10:05:00,27.94,28.09,27.93,28.08,661500.0,20.0375,20.1451,20.0303,20.1379,661500.0
2007-08-16 10:10:00,28.09,28.13,28.03,28.06,816700.0,20.1451,20.1738,20.1021,20.1236,816700.0
2007-08-16 10:15:00,28.06,28.09,28.02,28.06,463100.0,20.1236,20.1451,20.0949,20.1236,463100.0
2007-08-16 10:20:00,28.06,28.07,27.91,27.98,899700.0,20.1236,20.1307,20.016,20.0662,899700.0
2007-08-16 10:25:00,27.99,28.07,27.98,28.0,614900.0,20.0734,20.1307,20.0662,20.0805,614900.0
2007-08-16 10:30:00,27.99,28.05,27.98,28.01,848000.0,20.0734,20.1164,20.0662,20.0877,848000.0
2007-08-16 10:35:00,28.01,28.17,28.01,28.14,744800.0,20.0877,20.2025,20.0877,20.1809,744800.0
2007-08-16 10:40:00,28.14,28.25,28.13,28.23,629800.0,20.1809,20.2598,20.1738,20.2455,629800.0
2007-08-16 10:45:00,28.24,28.35,28.23,28.26,736200.0,20.2527,20.3316,20.2455,20.267,736200.0
2007-08-16 10:50:00,28.26,28.27,28.2,28.21,713300.0,20.267,20.2742,20.224,20.2311,713300.0
2007-08-16 10:55:00,28.2,28.21,28.14,28.16,437800.0,20.224,20.2311,20.1809,20.1953,437800.0
2007-08-16 11:00:00,28.17,28.32,28.16,28.32,717400.0,20.2025,20.31,20.1953,20.31,717400.0
2007-08-16 11:05:00,28.32,28.34,28.23,28.26,496900.0,20.31,20.3244,20.2455,20.267,496900.0
2007-08-16 11:10:00,28.25,28.32,28.16,28.18,640600.0,20.2598,20.31,20.1953,20.2096,640600.0
2007-08-16 11:15:00,28.18,28.18,28.02,28.03,857000.0,20.2096,20.2096,20.0949,20.1021,857000.0
2007-08-16 11:20:00,28.04,28.13,28.01,28.11,723200.0,20.1092,20.1738,20.0877,20.1594,723200.0
2007-08-16 11:25:00,28.11,28.17,28.04,28.05,753200.0,20.1594,20.2025,20.1092,20.1164,753200.0
2007-08-16 11:30:00,28.06,28.09,27.93,27.93,808700.0,20.1236,20.1451,20.0303,20.0303,808700.0
2007-08-16 11:35:00,27.94,28.04,27.85,28.04,788800.0,20.0375,20.1092,19.973,20.1092,788800.0
2007-08-16 11:40:00,28.03,28.09,27.98,28.08,323700.0,20.1021,20.1451,20.0662,20.1379,323700.0
2007-08-16 11:45:00,28.08,28.09,28.01,28.07,289700.0,20.1379,20.1451,20.0877,20.1307,289700.0
2007-08-16 11:50:00,28.07,28.08,27.94,28.08,795200.0,20.1307,20.1379,20.0375,20.1379,795200.0
2007-08-16 11:55:00,28.07,28.11,27.99,28.0,614700.0,20.1307,20.1594,20.0734,20.0805,614700.0
2007-08-16 12:00:00,28.0,28.0,27.86,27.97,933800.0,20.0805,20.0805,19.9801,20.059,933800.0
2007-08-16 12:05:00,27.96,27.98,27.76,27.77,770100.0,20.0519,20.0662,19.9084,19.9156,770100.0
2007-08-16 12:10:00,27.77,27.78,27.63,27.74,1625900.0,19.9156,19.9228,19.8152,19.8941,1625900.0
2007-08-16 12:15:00,27.74,27.89,27.74,27.87,852900.0,19.8941,20.0017,19.8941,19.9873,852900.0
2007-08-16 12:20:00,27.87,27.95,27.8,27.86,511300.0,19.9873,20.0447,19.9371,19.9801,511300.0
2007-08-16 12:25:00,27.86,27.92,27.82,27.89,431000.0,19.9801,20.0232,19.9515,20.0017,431000.0
2007-08-16 12:30:00,27.89,28.01,27.87,27.89,792500.0,20.0017,20.0877,19.9873,20.0017,792500.0
2007-08-16 12:35:00,27.89,27.94,27.85,27.87,582700.0,20.0017,20.0375,19.973,19.9873,582700.0
2007-08-16 12:40:00,27.88,27.88,27.61,27.64,868200.0,19.9945,19.9945,19.8009,19.8224,868200.0
2007-08-16 12:45:00,27.63,27.65,27.51,27.64,1218200.0,19.8152,19.8295,19.7291,19.8224,1218200.0
2007-08-16 12:50:00,27.65,27.82,27.64,27.73,740900.0,19.8295,19.9515,19.8224,19.8869,740900.0
2007-08-16 12:55:00,27.73,27.76,27.56,27.6,754600.0,19.8869,19.9084,19.765,19.7937,754600.0
2007-08-16 13:00:00,27.6,27.65,27.52,27.6,691700.0,19.7937,19.8295,19.7363,19.7937,691700.0
2007-08-16 13:05:00,27.61,27.7,27.54,27.63,605800.0,19.8009,19.8654,19.7506,19.8152,605800.0
2007-08-16 13:10:00,27.63,27.78,27.6,27.77,697300.0,19.8152,19.9228,19.7937,19.9156,697300.0
2007-08-16 13:15:00,27.77,27.87,27.74,27.86,615200.0,19.9156,19.9873,19.8941,19.9801,615200.0
2007-08-16 13:20:00,27.87,27.87,27.74,27.75,641400.0,19.9873,19.9873,19.8941,19.9013,641400.0
2007-08-16 13:25:00,27.76,27.77,27.65,27.73,523000.0,19.9084,19.9156,19.8295,19.8869,523000.0
2007-08-16 13:30:00,27.73,27.84,27.73,27.77,469600.0,19.8869,19.9658,19.8869,19.9156,469600.0
2007-08-16 13:35:00,27.76,27.85,27.76,27.83,811300.0,19.9084,19.973,19.9084,19.9586,811300.0
2007-08-16 13:40:00,27.83,28.0,27.74,27.76,1059200.0,19.9586,20.0805,19.8941,19.9084,1059200.0
2007-08-16 13:45:00,27.76,27.84,27.68,27.77,606700.0,19.9084,19.9658,19.8511,19.9156,606700.0
2007-08-16 13:50:00,27.77,27.95,27.77,27.92,527400.0,19.9156,20.0447,19.9156,20.0232,527400.0
2007-08-16 13:55:00,27.93,27.94,27.83,27.84,832600.0,20.0303,20.0375,19.9586,19.9658,832600.0
2007-08-16 14:00:00,27.84,27.97,27.68,27.97,725600.0,19.9658,20.059,19.8511,20.059,725600.0
2007-08-16 14:05:00,27.97,27.98,27.8,27.87,1026100.0,20.059,20.0662,19.9371,19.9873,1026100.0
2007-08-16 14:10:00,27.86,27.96,27.73,27.95,962500.0,19.9801,20.0519,19.8869,20.0447,962500.0
2007-08-16 14:15:00,27.95,28.04,27.84,28.02,871600.0,20.0447,20.1092,19.9658,20.0949,871600.0
2007-08-16 14:20:00,28.02,28.03,27.79,27.85,896700.0,20.0949,20.1021,19.9299,19.973,896700.0
2007-08-16 14:25:00,27.85,27.98,27.8,27.87,672400.0,19.973,20.0662,19.9371,19.9873,672400.0
2007-08-16 14:30:00,27.88,27.88,27.69,27.83,1198000.0,19.9945,19.9945,19.8582,19.9586,1198000.0
2007-08-16 14:35:00,27.83,27.91,27.78,27.86,538400.0,19.9586,20.016,19.9228,19.9801,538400.0
2007-08-16 14:40:00,27.87,27.93,27.82,27.88,500600.0,19.9873,20.0303,19.9515,19.9945,500600.0
2007-08-16 14:45:00,27.88,28.03,27.83,27.89,664500.0,19.9945,20.1021,19.9586,20.0017,664500.0
2007-08-16 14:50:00,27.9,27.96,27.83,27.86,669000.0,20.0088,20.0519,19.9586,19.9801,669000.0
2007-08-16 14:55:00,27.87,27.88,27.74,27.76,569300.0,19.9873,19.9945,19.8941,19.9084,569300.0
2007-08-16 15:00:00,27.76,27.8,27.65,27.68,938900.0,19.9084,19.9371,19.8295,19.8511,938900.0
2007-08-16 15:05:00,27.68,27.73,27.61,27.62,1009000.0,19.8511,19.8869,19.8009,19.808,1009000.0
2007-08-16 15:10:00,27.61,27.65,27.51,27.6,1394300.0,19.8009,19.8295,19.7291,19.7937,1394300.0
2007-08-16 15:15:00,27.6,27.69,27.58,27.64,1016600.0,19.7937,19.8582,19.7793,19.8224,1016600.0
2007-08-16 15:20:00,27.64,27.7,27.59,27.64,886100.0,19.8224,19.8654,19.7865,19.8224,886100.0
2007-08-16 15:25:00,27.63,27.77,27.61,27.74,899400.0,19.8152,19.9156,19.8009,19.8941,899400.0
2007-08-16 15:30:00,27.74,27.78,27.69,27.77,1018500.0,19.8941,19.9228,19.8582,19.9156,1018500.0
2007-08-16 15:35:00,27.77,27.87,27.75,27.78,1040100.0,19.9156,19.9873,19.9013,19.9228,1040100.0
2007-08-16 15:40:00,27.78,27.97,27.72,27.92,1694800.0,19.9228,20.059,19.8797,20.0232,1694800.0
2007-08-16 15:45:00,27.92,27.97,27.82,27.91,1415800.0,20.0232,20.059,19.9515,20.016,1415800.0
2007-08-16 15:50:00,27.91,27.91,27.65,27.76,3423000.0,20.016,20.016,19.8295,19.9084,3423000.0
2007-08-16 15:55:00,27.76,27.95,27.71,27.84,2891400.0,19.9084,20.0447,19.8726,19.9658,2891400.0
2007-08-17 09:30:00,28.09,28.2,27.96,28.0,7079400.0,20.1451,20.224,20.0519,20.0805,7079400.0
2007-08-17 09:35:00,27.99,28.14,27.99,28.1,777200.0,20.0734,20.1809,20.0734,20.1523,777200.0
2007-08-17 09:40:00,28.1,28.15,28.04,28.04,891400.0,20.1523,20.1881,20.1092,20.1092,891400.0
2007-08-17 09:45:00,28.04,28.08,27.94,27.96,1433300.0,20.1092,20.1379,20.0375,20.0519,1433300.0
2007-08-17 09:50:00,27.95,28.04,27.86,27.89,983100.0,20.0447,20.1092,19.9801,20.0017,983100.0
2007-08-17 09:55:00,27.89,28.03,27.87,27.94,764300.0,20.0017,20.1021,19.9873,20.0375,764300.0
2007-08-17 10:00:00,27.94,28.01,27.88,27.95,1164900.0,20.0375,20.0877,19.9945,20.0447,1164900.0
2007-08-17 10:05:00,27.95,28.05,27.92,27.95,863500.0,20.0447,20.1164,20.0232,20.0447,863500.0
2007-08-17 10:10:00,27.95,28.03,27.94,28.0,747200.0,20.0447,20.1021,20.0375,20.0805,747200.0
2007-08-17 10:15:00,28.0,28.04,27.93,27.97,1108700.0,20.0805,20.1092,20.0303,20.059,1108700.0
2007-08-17 10:20:00,27.97,28.0,27.93,27.96,715200.0,20.059,20.0805,20.0303,20.0519,715200.0
2007-08-17 10:25:00,27.97,27.98,27.87,27.9,587200.0,20.059,20.0662,19.9873,20.0088,587200.0
2007-08-17 10:30:00,27.9,27.92,27.82,27.91,892500.0,20.0088,20.0232,19.9515,20.016,892500.0
2007-08-17 10:35:00,27.9,27.97,27.89,27.96,896200.0,20.0088,20.059,20.0017,20.0519,896200.0
2007-08-17 10:40:00,27.97,27.98,27.9,27.93,911800.0,20.059,20.0662,20.0088,20.0303,911800.0
2007-08-17 10:45:00,27.93,27.98,27.9,27.91,867700.0,20.0303,20.0662,20.0088,20.016,867700.0
2007-08-17 10:50:00,27.91,28.0,27.89,27.9,1160400.0,20.016,20.0805,20.0017,20.0088,1160400.0
2007-08-17 10:55:00,27.9,28.0,27.9,27.97,603600.0,20.0088,20.0805,20.0088,20.059,603600.0
2007-08-17 11:00:00,27.98,28.04,27.96,27.97,714800.0,20.0662,20.1092,20.0519,20.059,714800.0
2007-08-17 11:05:00,27.97,28.02,27.88,27.89,748700.0,20.059,20.0949,19.9945,20.0017,748700.0
2007-08-17 11:10:00,27.89,27.99,27.84,27.99,785800.0,20.0017,20.0734,19.9658,20.0734,785800.0
2007-08-17 11:15:00,27.99,28.02,27.89,27.94,720700.0,20.0734,20.0949,20.0017,20.0375,720700.0
2007-08-17 11:20:00,27.93,28.01,27.93,27.96,570600.0,20.0303,20.0877,20.0303,20.0519,570600.0
2007-08-17 11:25:00,27.97,28.04,27.96,28.01,439000.0,20.059,20.1092,20.0519,20.0877,439000.0
2007-08-17 11:30:00,28.01,28.05,27.94,28.04,352400.0,20.0877,20.1164,20.0375,20.1092,352400.0
2007-08-17 11:35:00,28.05,28.16,28.04,28.14,783500.0,20.1164,20.1953,20.1092,20.1809,783500.0
2007-08-17 11:40:00,28.14,28.15,28.07,28.15,391900.0,20.1809,20.1881,20.1307,20.1881,391900.0
2007-08-17 11:45:00,28.14,28.19,28.11,28.11,539300.0,20.1809,20.2168,20.1594,20.1594,539300.0
2007-08-17 11:50:00,28.12,28.12,28.07,28.07,198700.0,20.1666,20.1666,20.1307,20.1307,198700.0
2007-08-17 11:55:00,28.07,28.1,27.98,27.99,547000.0,20.1307,20.1523,20.0662,20.0734,547000.0
2007-08-17 12:00:00,27.99,28.02,27.91,27.91,537800.0,20.0734,20.0949,20.016,20.016,537800.0
2007-08-17 12:05:00,27.91,27.94,27.85,27.87,563400.0,20.016,20.0375,19.973,19.9873,563400.0
2007-08-17 12:10:00,27.87,27.92,27.85,27.92,418200.0,19.9873,20.0232,19.973,20.0232,418200.0
2007-08-17 12:15:00,27.92,27.98,27.89,27.93,690200.0,20.0232,20.0662,20.0017,20.0303,690200.0
2007-08-17 12:20:00,27.94,28.05,27.93,27.99,609800.0,20.0375,20.1164,20.0303,20.0734,609800.0
2007-08-17 12:25:00,28.0,28.01,27.96,27.98,419400.0,20.0805,20.0877,20.0519,20.0662,419400.0
2007-08-17 12:30:00,27.97,27.99,27.96,27.96,517000.0,20.059,20.0734,20.0519,20.0519,517000.0
2007-08-17 12:35:00,27.96,28.02,27.96,27.96,377200.0,20.0519,20.0949,20.0519,20.0519,377200.0
2007-08-17 12:40:00,27.96,28.03,27.95,28.01,329900.0,20.0519,20.1021,20.0447,20.0877,329900.0
2007-08-17 12:45:00,28.01,28.04,27.98,28.01,304900.0,20.0877,20.1092,20.0662,20.0877,304900.0
2007-08-17 12:50:00,28.0,28.03,27.96,28.0,288900.0,20.0805,20.1021,20.0519,20.0805,288900.0
2007-08-17 12:55:00,28.0,28.02,27.94,27.99,306500.0,20.0805,20.0949,20.0375,20.0734,306500.0
2007-08-17 13:00:00,27.98,28.07,27.98,28.07,438800.0,20.0662,20.1307,20.0662,20.1307,438800.0
2007-08-17 13:05:00,28.07,28.12,28.05,28.1,578300.0,20.1307,20.1666,20.1164,20.1523,578300.0
2007-08-17 13:10:00,28.1,28.14,28.08,28.13,464500.0,20.1523,20.1809,20.1379,20.1738,464500.0
2007-08-17 13:15:00,28.12,28.2,28.12,28.18,486600.0,20.1666,20.224,20.1666,20.2096,486600.0
2007-08-17 13:20:00,28.19,28.24,28.17,28.17,681000.0,20.2168,20.2527,20.2025,20.2025,681000.0
2007-08-17 13:25:00,28.16,28.19,28.1,28.12,473100.0,20.1953,20.2168,20.1523,20.1666,473100.0
2007-08-17 13:30:00,28.11,28.13,28.07,28.07,572200.0,20.1594,20.1738,20.1307,20.1307,572200.0
2007-08-17 13:35:00,28.07,28.09,28.05,28.07,421800.0,20.1307,20.1451,20.1164,20.1307,421800.0
2007-08-17 13:40:00,28.07,28.08,28.0,28.07,711900.0,20.1307,20.1379,20.0805,20.1307,711900.0
2007-08-17 13:45:00,28.06,28.08,28.02,28.08,584300.0,20.1236,20.1379,20.0949,20.1379,584300.0
2007-08-17 13:50:00,28.08,28.1,28.03,28.04,431400.0,20.1379,20.1523,20.1021,20.1092,431400.0
2007-08-17 13:55:00,28.04,28.06,28.01,28.04,404300.0,20.1092,20.1236,20.0877,20.1092,404300.0
2007-08-17 14:00:00,28.04,28.04,27.97,28.0,675200.0,20.1092,20.1092,20.059,20.0805,675200.0
2007-08-17 14:05:00,27.99,28.01,27.94,27.97,734100.0,20.0734,20.0877,20.0375,20.059,734100.0
2007-08-17 14:10:00,27.97,27.98,27.92,27.93,524900.0,20.059,20.0662,20.0232,20.0303,524900.0
2007-08-17 14:15:00,27.93,27.97,27.92,27.95,439700.0,20.0303,20.059,20.0232,20.0447,439700.0
2007-08-17 14:20:00,27.95,27.96,27.92,27.93,513600.0,20.0447,20.0519,20.0232,20.0303,513600.0
2007-08-17 14:25:00,27.93,27.94,27.89,27.9,451100.0,20.0303,20.0375,20.0017,20.0088,451100.0
2007-08-17 14:30:00,27.89,27.91,27.83,27.87,907300.0,20.0017,20.016,19.9586,19.9873,907300.0
2007-08-17 14:35:00,27.87,27.89,27.84,27.85,633700.0,19.9873,20.0017,19.9658,19.973,633700.0
2007-08-17 14:40:00,27.85,27.89,27.85,27.88,588600.0,19.973,20.0017,19.973,19.9945,588600.0
2007-08-17 14:45:00,27.88,27.92,27.85,27.91,680700.0,19.9945,20.0232,19.973,20.016,680700.0
2007-08-17 14:50:00,27.92,27.92,27.84,27.88,930900.0,20.0232,20.0232,19.9658,19.9945,930900.0
2007-08-17 14:55:00,27.89,27.89,27.85,27.86,469600.0,20.0017,20.0017,19.973,19.9801,469600.0
2007-08-17 15:00:00,27.85,27.88,27.83,27.88,662600.0,19.973,19.9945,19.9586,19.9945,662600.0
2007-08-17 15:05:00,27.88,27.97,27.87,27.96,1133400.0,19.9945,20.059,19.9873,20.0519,1133400.0
2007-08-17 15:10:00,27.96,28.02,27.93,28.01,1021800.0,20.0519,20.0949,20.0303,20.0877,1021800.0
2007-08-17 15:15:00,28.01,28.03,27.97,28.0,1101500.0,20.0877,20.1021,20.059,20.0805,1101500.0
2007-08-17 15:20:00,27.99,28.03,27.97,28.01,1406500.0,20.0734,20.1021,20.059,20.0877,1406500.0
2007-08-17 15:25:00,28.0,28.03,27.96,28.0,861300.0,20.0805,20.1021,20.0519,20.0805,861300.0
2007-08-17 15:30:00,28.01,28.08,28.0,28.08,1342800.0,20.0877,20.1379,20.0805,20.1379,1342800.0
2007-08-17 15:35:00,28.08,28.12,28.06,28.12,891500.0,20.1379,20.1666,20.1236,20.1666,891500.0
2007-08-17 15:40:00,28.12,28.14,28.07,28.13,1437400.0,20.1666,20.1809,20.1307,20.1738,1437400.0
2007-08-17 15:45:00,28.13,28.18,28.09,28.16,1275500.0,20.1738,20.2096,20.1451,20.1953,1275500.0
2007-08-17 15:50:00,28.16,28.22,28.15,28.22,1891600.0,20.1953,20.2383,20.1881,20.2383,1891600.0
2007-08-17 15:55:00,28.21,28.25,28.19,28.25,2773700.0,20.2311,20.2598,20.2168,20.2598,2773700.0
2007-08-20 09:30:00,28.25,28.37,28.13,28.33,1297400.0,20.2598,20.3459,20.1738,20.3172,1297400.0
2007-08-20 09:35:00,28.32,28.34,28.18,28.23,735800.0,20.31,20.3244,20.2096,20.2455,735800.0
2007-08-20 09:40:00,28.24,28.31,28.19,28.29,881600.0,20.2527,20.3029,20.2168,20.2885,881600.0
2007-08-20 09:45:00,28.3,28.37,28.26,28.3,755600.0,20.2957,20.3459,20.267,20.2957,755600.0
2007-08-20 09:50:00,28.31,28.37,28.27,28.3,705600.0,20.3029,20.3459,20.2742,20.2957,705600.0
2007-08-20 09:55:00,28.31,28.39,28.3,28.35,548500.0,20.3029,20.3602,20.2957,20.3316,548500.0
2007-08-20 10:00:00,28.35,28.39,28.33,28.38,904100.0,20.3316,20.3602,20.3172,20.3531,904100.0
2007-08-20 10:05:00,28.38,28.42,28.32,28.4,616100.0,20.3531,20.3818,20.31,20.3674,616100.0
2007-08-20 10:10:00,28.41,28.46,28.38,28.41,673100.0,20.3746,20.4104,20.3531,20.3746,673100.0
2007-08-20 10:15:00,28.41,28.45,28.39,28.42,432600.0,20.3746,20.4033,20.3602,20.3818,432600.0
2007-08-20 10:20:00,28.42,28.49,28.39,28.43,904800.0,20.3818,20.432,20.3602,20.3889,904800.0
2007-08-20 10:25:00,28.43,28.44,28.35,28.35,1013900.0,20.3889,20.3961,20.3316,20.3316,1013900.0
2007-08-20 10:30:00,28.35,28.4,28.34,28.39,994500.0,20.3316,20.3674,20.3244,20.3602,994500.0
2007-08-20 10:35:00,28.38,28.38,28.31,28.32,857700.0,20.3531,20.3531,20.3029,20.31,857700.0
2007-08-20 10:40:00,28.32,28.34,28.31,28.34,634000.0,20.31,20.3244,20.3029,20.3244,634000.0
2007-08-20 10:45:00,28.33,28.36,28.3,28.32,1050500.0,20.3172,20.3387,20.2957,20.31,1050500.0
2007-08-20 10:50:00,28.32,28.39,28.32,28.35,1443700.0,20.31,20.3602,20.31,20.3316,1443700.0
2007-08-20 10:55:00,28.35,28.38,28.34,28.37,564600.0,20.3316,20.3531,20.3244,20.3459,564600.0
2007-08-20 11:00:00,28.38,28.38,28.32,28.35,462100.0,20.3531,20.3531,20.31,20.3316,462100.0
2007-08-20 11:05:00,28.35,28.38,28.33,28.37,441400.0,20.3316,20.3531,20.3172,20.3459,441400.0
2007-08-20 11:10:00,28.37,28.39,28.35,28.36,295500.0,20.3459,20.3602,20.3316,20.3387,295500.0
2007-08-20 11:15:00,28.36,28.37,28.33,28.35,293500.0,20.3387,20.3459,20.3172,20.3316,293500.0
2007-08-20 11:20:00,28.34,28.38,28.33,28.34,484900.0,20.3244,20.3531,20.3172,20.3244,484900.0
2007-08-20 11:25:00,28.34,28.37,28.3,28.34,587200.0,20.3244,20.3459,20.2957,20.3244,587200.0
2007-08-20 11:30:00,28.34,28.36,28.3,28.34,328900.0,20.3244,20.3387,20.2957,20.3244,328900.0
2007-08-20 11:35:00,28.34,28.38,28.34,28.34,359900.0,20.3244,20.3531,20.3244,20.3244,359900.0
2007-08-20 11:40:00,28.35,28.42,28.33,28.4,423200.0,20.3316,20.3818,20.3172,20.3674,423200.0
2007-08-20 11:45:00,28.4,28.4,28.32,28.35,461600.0,20.3674,20.3674,20.31,20.3316,461600.0
2007-08-20 11:50:00,28.34,28.37,28.32,28.35,628000.0,20.3244,20.3459,20.31,20.3316,628000.0
2007-08-20 11:55:00,28.36,28.39,28.32,28.33,591100.0,20.3387,20.3602,20.31,20.3172,591100.0
2007-08-20 12:00:00,28.33,28.37,28.32,28.34,324800.0,20.3172,20.3459,20.31,20.3244,324800.0
2007-08-20 12:05:00,28.35,28.39,28.33,28.35,471600.0,20.3316,20.3602,20.3172,20.3316,471600.0
2007-08-20 12:10:00,28.35,28.36,28.24,28.28,747700.0,20.3316,20.3387,20.2527,20.2813,747700.0
2007-08-20 12:15:00,28.28,28.3,28.27,28.29,202500.0,20.2813,20.2957,20.2742,20.2885,202500.0
2007-08-20 12:20:00,28.29,28.3,28.25,28.3,299100.0,20.2885,20.2957,20.2598,20.2957,299100.0
2007-08-20 12:25:00,28.29,28.31,28.26,28.27,272700.0,20.2885,20.3029,20.267,20.2742,272700.0
2007-08-20 12:30:00,28.27,28.27,28.24,28.27,275700.0,20.2742,20.2742,20.2527,20.2742,275700.0
2007-08-20 12:35:00,28.27,28.28,28.26,28.27,195900.0,20.2742,20.2813,20.267,20.2742,195900.0
2007-08-20 12:40:00,28.26,28.27,28.2,28.22,318000.0,20.267,20.2742,20.224,20.2383,318000.0
2007-08-20 12:45:00,28.23,28.28,28.23,28.26,510900.0,20.2455,20.2813,20.2455,20.267,510900.0
2007-08-20 12:50:00,28.26,28.28,28.24,28.26,303600.0,20.267,20.2813,20.2527,20.267,303600.0
2007-08-20 12:55:00,28.26,28.26,28.21,28.22,522400.0,20.267,20.267,20.2311,20.2383,522400.0
2007-08-20 13:00:00,28.23,28.23,28.15,28.19,284400.0,20.2455,20.2455,20.1881,20.2168,284400.0
2007-08-20 13:05:00,28.2,28.2,28.13,28.14,353600.0,20.224,20.224,20.1738,20.1809,353600.0
2007-08-20 13:10:00,28.14,28.15,28.09,28.14,532500.0,20.1809,20.1881,20.1451,20.1809,532500.0
2007-08-20 13:15:00,28.14,28.18,28.14,28.17,441400.0,20.1809,20.2096,20.1809,20.2025,441400.0
2007-08-20 13:20:00,28.17,28.19,28.08,28.11,318100.0,20.2025,20.2168,20.1379,20.1594,318100.0
2007-08-20 13:25:00,28.11,28.12,28.1,28.12,86700.0,20.1594,20.1666,20.1523,20.1666,86700.0
2007-08-20 13:30:00,28.11,28.12,28.08,28.1,259800.0,20.1594,20.1666,20.1379,20.1523,259800.0
2007-08-20 13:35:00,28.09,28.14,28.08,28.14,183200.0,20.1451,20.1809,20.1379,20.1809,183200.0
2007-08-20 13:40:00,28.13,28.2,28.12,28.2,291500.0,20.1738,20.224,20.1666,20.224,291500.0
2007-08-20 13:45:00,28.2,28.27,28.18,28.26,358100.0,20.224,20.2742,20.2096,20.267,358100.0
2007-08-20 13:50:00,28.26,28.27,28.2,28.24,347100.0,20.267,20.2742,20.224,20.2527,347100.0
2007-08-20 13:55:00,28.23,28.25,28.14,28.14,301000.0,20.2455,20.2598,20.1809,20.1809,301000.0
2007-08-20 14:00:00,28.15,28.16,28.11,28.13,265700.0,20.1881,20.1953,20.1594,20.1738,265700.0
2007-08-20 14:05:00,28.14,28.14,28.12,28.13,132800.0,20.1809,20.1809,20.1666,20.1738,132800.0
2007-08-20 14:10:00,28.13,28.16,28.12,28.12,330800.0,20.1738,20.1953,20.1666,20.1666,330800.0
2007-08-20 14:15:00,28.12,28.12,28.08,28.09,358100.0,20.1666,20.1666,20.1379,20.1451,358100.0
2007-08-20 14:20:00,28.1,28.14,28.08,28.11,276400.0,20.1523,20.1809,20.1379,20.1594,276400.0
2007-08-20 14:25:00,28.11,28.15,28.1,28.14,234600.0,20.1594,20.1881,20.1523,20.1809,234600.0
2007-08-20 14:30:00,28.14,28.2,28.13,28.17,453100.0,20.1809,20.224,20.1738,20.2025,453100.0
2007-08-20 14:35:00,28.18,28.19,28.17,28.18,322100.0,20.2096,20.2168,20.2025,20.2096,322100.0
2007-08-20 14:40:00,28.18,28.18,28.11,28.12,553200.0,20.2096,20.2096,20.1594,20.1666,553200.0
2007-08-20 14:45:00,28.11,28.14,28.11,28.13,329600.0,20.1594,20.1809,20.1594,20.1738,329600.0
2007-08-20 14:50:00,28.12,28.16,28.12,28.16,167600.0,20.1666,20.1953,20.1666,20.1953,167600.0
2007-08-20 14:55:00,28.16,28.23,28.15,28.23,341600.0,20.1953,20.2455,20.1881,20.2455,341600.0
2007-08-20 15:00:00,28.23,28.29,28.22,28.26,383300.0,20.2455,20.2885,20.2383,20.267,383300.0
2007-08-20 15:05:00,28.25,28.35,28.25,28.35,576700.0,20.2598,20.3316,20.2598,20.3316,576700.0
2007-08-20 15:10:00,28.35,28.39,28.32,28.37,969400.0,20.3316,20.3602,20.31,20.3459,969400.0
2007-08-20 15:15:00,28.37,28.37,28.3,28.3,526000.0,20.3459,20.3459,20.2957,20.2957,526000.0
2007-08-20 15:20:00,28.3,28.46,28.28,28.44,1047300.0,20.2957,20.4104,20.2813,20.3961,1047300.0
2007-08-20 15:25:00,28.43,28.44,28.38,28.39,536400.0,20.3889,20.3961,20.3531,20.3602,536400.0
2007-08-20 15:30:00,28.4,28.4,28.17,28.3,649000.0,20.3674,20.3674,20.2025,20.2957,649000.0
2007-08-20 15:35:00,28.3,28.32,28.26,28.27,619300.0,20.2957,20.31,20.267,20.2742,619300.0
2007-08-20 15:40:00,28.27,28.32,28.25,28.3,815900.0,20.2742,20.31,20.2598,20.2957,815900.0
2007-08-20 15:45:00,28.3,28.35,28.3,28.35,497500.0,20.2957,20.3316,20.2957,20.3316,497500.0
2007-08-20 15:50:00,28.35,28.35,28.26,28.28,654300.0,20.3316,20.3316,20.267,20.2813,654300.0
2007-08-20 15:55:00,28.28,28.31,28.26,28.26,941300.0,20.2813,20.3029,20.267,20.267,941300.0
2007-08-21 09:30:00,28.1,28.16,28.08,28.12,934200.0,20.1523,20.1953,20.1379,20.1666,934200.0
2007-08-21 09:35:00,28.11,28.24,28.1,28.21,420000.0,20.1594,20.2527,20.1523,20.2311,420000.0
2007-08-21 09:40:00,28.21,28.29,28.19,28.26,519800.0,20.2311,20.2885,20.2168,20.267,519800.0
2007-08-21 09:45:00,28.27,28.32,28.25,28.25,545500.0,20.2742,20.31,20.2598,20.2598,545500.0
2007-08-21 09:50:00,28.26,28.26,28.19,28.21,413000.0,20.267,20.267,20.2168,20.2311,413000.0
2007-08-21 09:55:00,28.21,28.25,28.2,28.23,507400.0,20.2311,20.2598,20.224,20.2455,507400.0
2007-08-21 10:00:00,28.22,28.23,28.11,28.12,594200.0,20.2383,20.2455,20.1594,20.1666,594200.0
2007-08-21 10:05:00,28.11,28.13,28.08,28.1,486200.0,20.1594,20.1738,20.1379,20.1523,486200.0
2007-08-21 10:10:00,28.1,28.1,28.03,28.05,605100.0,20.1523,20.1523,20.1021,20.1164,605100.0
2007-08-21 10:15:00,28.05,28.07,28.01,28.04,605000.0,20.1164,20.1307,20.0877,20.1092,605000.0
2007-08-21 10:20:00,28.04,28.06,27.99,28.03,763100.0,20.1092,20.1236,20.0734,20.1021,763100.0
2007-08-21 10:25:00,28.03,28.06,28.02,28.04,623600.0,20.1021,20.1236,20.0949,20.1092,623600.0
2007-08-21 10:30:00,28.04,28.05,27.97,28.0,793600.0,20.1092,20.1164,20.059,20.0805,793600.0
2007-08-21 10:35:00,28.0,28.01,27.94,27.98,861900.0,20.0805,20.0877,20.0375,20.0662,861900.0
2007-08-21 10:40:00,27.98,27.99,27.94,27.96,615900.0,20.0662,20.0734,20.0375,20.0519,615900.0
2007-08-21 10:45:00,27.95,27.96,27.92,27.92,723400.0,20.0447,20.0519,20.0232,20.0232,723400.0
2007-08-21 10:50:00,27.92,27.94,27.9,27.94,593400.0,20.0232,20.0375,20.0088,20.0375,593400.0
2007-08-21 10:55:00,27.94,27.95,27.92,27.95,268600.0,20.0375,20.0447,20.0232,20.0447,268600.0
2007-08-21 11:00:00,27.95,27.95,27.91,27.92,466000.0,20.0447,20.0447,20.016,20.0232,466000.0
2007-08-21 11:05:00,27.92,27.92,27.87,27.88,701800.0,20.0232,20.0232,19.9873,19.9945,701800.0
2007-08-21 11:10:00,27.88,27.9,27.87,27.88,726600.0,19.9945,20.0088,19.9873,19.9945,726600.0
2007-08-21 11:15:00,27.88,27.96,27.88,27.94,430600.0,19.9945,20.0519,19.9945,20.0375,430600.0
2007-08-21 11:20:00,27.94,27.97,27.91,27.93,993100.0,20.0375,20.059,20.016,20.0303,993100.0
2007-08-21 11:25:00,27.93,27.95,27.92,27.95,599800.0,20.0303,20.0447,20.0232,20.0447,599800.0
2007-08-21 11:30:00,27.95,28.02,27.94,28.0,928000.0,20.0447,20.0949,20.0375,20.0805,928000.0
2007-08-21 11:35:00,28.01,28.09,28.01,28.07,1016000.0,20.0877,20.1451,20.0877,20.1307,1016000.0
2007-08-21 11:40:00,28.07,28.08,28.04,28.06,483500.0,20.1307,20.1379,20.1092,20.1236,483500.0
2007-08-21 11:45:00,28.06,28.07,28.05,28.05,622900.0,20.1236,20.1307,20.1164,20.1164,622900.0
2007-08-21 11:50:00,28.05,28.06,28.04,28.06,329100.0,20.1164,20.1236,20.1092,20.1236,329100.0
2007-08-21 11:55:00,28.05,28.06,28.05,28.06,567600.0,20.1164,20.1236,20.1164,20.1236,567600.0
2007-08-21 12:00:00,28.06,28.07,28.01,28.04,414000.0,20.1236,20.1307,20.0877,20.1092,414000.0
2007-08-21 12:05:00,28.03,28.05,28.02,28.03,191400.0,20.1021,20.1164,20.0949,20.1021,191400.0
2007-08-21 12:10:00,28.03,28.15,28.03,28.14,755500.0,20.1021,20.1881,20.1021,20.1809,755500.0
2007-08-21 12:15:00,28.13,28.16,28.06,28.15,1014300.0,20.1738,20.1953,20.1236,20.1881,1014300.0
2007-08-21 12:20:00,28.15,28.23,28.13,28.21,1204000.0,20.1881,20.2455,20.1738,20.2311,1204000.0
2007-08-21 12:25:00,28.21,28.23,28.2,28.2,381400.0,20.2311,20.2455,20.224,20.224,381400.0
2007-08-21 12:30:00,28.2,28.23,28.12,28.18,830100.0,20.224,20.2455,20.1666,20.2096,830100.0
2007-08-21 12:35:00,28.17,28.18,28.08,28.12,419200.0,20.2025,20.2096,20.1379,20.1666,419200.0
2007-08-21 12:40:00,28.12,28.16,28.09,28.09,490300.0,20.1666,20.1953,20.1451,20.1451,490300.0
2007-08-21 12:45:00,28.1,28.1,28.0,28.01,579100.0,20.1523,20.1523,20.0805,20.0877,579100.0
2007-08-21 12:50:00,28.01,28.02,27.99,28.02,617800.0,20.0877,20.0949,20.0734,20.0949,617800.0
2007-08-21 12:55:00,28.02,28.07,28.01,28.05,417400.0,20.0949,20.1307,20.0877,20.1164,417400.0
2007-08-21 13:00:00,28.06,28.1,28.05,28.07,404500.0,20.1236,20.1523,20.1164,20.1307,404500.0
2007-08-21 13:05:00,28.06,28.07,28.04,28.05,284900.0,20.1236,20.1307,20.1092,20.1164,284900.0
2007-08-21 13:10:00,28.05,28.06,28.03,28.06,185900.0,20.1164,20.1236,20.1021,20.1236,185900.0
2007-08-21 13:15:00,28.05,28.07,28.05,28.06,224200.0,20.1164,20.1307,20.1164,20.1236,224200.0
2007-08-21 13:20:00,28.05,28.07,28.04,28.04,189400.0,20.1164,20.1307,20.1092,20.1092,189400.0
2007-08-21 13:25:00,28.03,28.06,28.02,28.03,238900.0,20.1021,20.1236,20.0949,20.1021,238900.0
2007-08-21 13:30:00,28.03,28.05,28.02,28.05,236900.0,20.1021,20.1164,20.0949,20.1164,236900.0
2007-08-21 13:35:00,28.04,28.07,28.04,28.06,188700.0,20.1092,20.1307,20.1092,20.1236,188700.0
2007-08-21 13:40:00,28.06,28.07,28.04,28.05,157900.0,20.1236,20.1307,20.1092,20.1164,157900.0
2007-08-21 13:45:00,28.04,28.06,28.04,28.04,250900.0,20.1092,20.1236,20.1092,20.1092,250900.0
2007-08-21 13:50:00,28.04,28.07,28.04,28.05,208300.0,20.1092,20.1307,20.1092,20.1164,208300.0
2007-08-21 13:55:00,28.04,28.05,28.0,28.02,568800.0,20.1092,20.1164,20.0805,20.0949,568800.0
2007-08-21 14:00:00,28.02,28.07,28.02,28.07,319000.0,20.0949,20.1307,20.0949,20.1307,319000.0
2007-08-21 14:05:00,28.07,28.09,28.06,28.09,278800.0,20.1307,20.1451,20.1236,20.1451,278800.0
2007-08-21 14:10:00,28.09,28.1,28.08,28.1,170100.0,20.1451,20.1523,20.1379,20.1523,170100.0
2007-08-21 14:15:00,28.09,28.1,28.05,28.05,373000.0,20.1451,20.1523,20.1164,20.1164,373000.0
2007-08-21 14:20:00,28.05,28.08,28.05,28.08,283500.0,20.1164,20.1379,20.1164,20.1379,283500.0
2007-08-21 14:25:00,28.08,28.08,28.06,28.06,241100.0,20.1379,20.1379,20.1236,20.1236,241100.0
2007-08-21 14:30:00,28.06,28.07,28.01,28.01,448500.0,20.1236,20.1307,20.0877,20.0877,448500.0
2007-08-21 14:35:00,28.02,28.04,28.01,28.02,470500.0,20.0949,20.1092,20.0877,20.0949,470500.0
2007-08-21 14:40:00,28.01,28.02,27.98,27.98,539100.0,20.0877,20.0949,20.0662,20.0662,539100.0
2007-08-21 14:45:00,27.98,27.99,27.93,27.96,561500.0,20.0662,20.0734,20.0303,20.0519,561500.0
2007-08-21 14:50:00,27.96,27.96,27.9,27.92,461000.0,20.0519,20.0519,20.0088,20.0232,461000.0
2007-08-21 14:55:00,27.91,27.95,27.9,27.93,582300.0,20.016,20.0447,20.0088,20.0303,582300.0
2007-08-21 15:00:00,27.94,27.97,27.93,27.94,596200.0,20.0375,20.059,20.0303,20.0375,596200.0
2007-08-21 15:05:00,27.95,27.96,27.91,27.92,538600.0,20.0447,20.0519,20.016,20.0232,538600.0
2007-08-21 15:10:00,27.93,27.94,27.92,27.94,209800.0,20.0303,20.0375,20.0232,20.0375,209800.0
2007-08-21 15:15:00,27.93,27.94,27.9,27.92,526900.0,20.0303,20.0375,20.0088,20.0232,526900.0
2007-08-21 15:20:00,27.92,27.93,27.92,27.93,279800.0,20.0232,20.0303,20.0232,20.0303,279800.0
2007-08-21 15:25:00,27.93,27.95,27.92,27.93,461400.0,20.0303,20.0447,20.0232,20.0303,461400.0
2007-08-21 15:30:00,27.94,28.05,27.93,28.04,1179500.0,20.0375,20.1164,20.0303,20.1092,1179500.0
2007-08-21 15:35:00,28.04,28.07,28.02,28.04,1159100.0,20.1092,20.1307,20.0949,20.1092,1159100.0
2007-08-21 15:40:00,28.04,28.05,27.98,28.03,1163000.0,20.1092,20.1164,20.0662,20.1021,1163000.0
2007-08-21 15:45:00,28.02,28.05,28.02,28.04,747500.0,20.0949,20.1164,20.0949,20.1092,747500.0
2007-08-21 15:50:00,28.04,28.09,28.03,28.06,1296700.0,20.1092,20.1451,20.1021,20.1236,1296700.0
2007-08-21 15:55:00,28.06,28.08,28.04,28.08,1113500.0,20.1236,20.1379,20.1092,20.1379,1113500.0
2007-08-22 09:30:00,28.27,28.32,28.13,28.15,1371600.0,20.2742,20.31,20.1738,20.1881,1371600.0
2007-08-22 09:35:00,28.16,28.21,28.1,28.1,595000.0,20.1953,20.2311,20.1523,20.1523,595000.0
2007-08-22 09:40:00,28.1,28.15,28.08,28.11,492500.0,20.1523,20.1881,20.1379,20.1594,492500.0
2007-08-22 09:45:00,28.11,28.11,28.06,28.07,464400.0,20.1594,20.1594,20.1236,20.1307,464400.0
2007-08-22 09:50:00,28.07,28.13,28.06,28.13,373800.0,20.1307,20.1738,20.1236,20.1738,373800.0
2007-08-22 09:55:00,28.13,28.14,28.09,28.09,374700.0,20.1738,20.1809,20.1451,20.1451,374700.0
2007-08-22 10:00:00,28.09,28.12,28.08,28.09,436700.0,20.1451,20.1666,20.1379,20.1451,436700.0
2007-08-22 10:05:00,28.08,28.12,28.07,28.1,286500.0,20.1379,20.1666,20.1307,20.1523,286500.0
2007-08-22 10:10:00,28.1,28.12,28.09,28.12,471600.0,20.1523,20.1666,20.1451,20.1666,471600.0
2007-08-22 10:15:00,28.12,28.13,28.08,28.1,271800.0,20.1666,20.1738,20.1379,20.1523,271800.0
2007-08-22 10:20:00,28.1,28.18,28.1,28.18,554100.0,20.1523,20.2096,20.1523,20.2096,554100.0
2007-08-22 10:25:00,28.18,28.18,28.12,28.15,287600.0,20.2096,20.2096,20.1666,20.1881,287600.0
2007-08-22 10:30:00,28.14,28.15,28.12,28.15,206300.0,20.1809,20.1881,20.1666,20.1881,206300.0
2007-08-22 10:35:00,28.14,28.17,28.14,28.17,356200.0,20.1809,20.2025,20.1809,20.2025,356200.0
2007-08-22 10:40:00,28.17,28.2,28.17,28.18,322500.0,20.2025,20.224,20.2025,20.2096,322500.0
2007-08-22 10:45:00,28.19,28.2,28.16,28.17,342400.0,20.2168,20.224,20.1953,20.2025,342400.0
2007-08-22 10:50:00,28.17,28.18,28.15,28.16,357100.0,20.2025,20.2096,20.1881,20.1953,357100.0
2007-08-22 10:55:00,28.15,28.16,28.1,28.13,347800.0,20.1881,20.1953,20.1523,20.1738,347800.0
2007-08-22 11:00:00,28.13,28.14,28.09,28.13,1362300.0,20.1738,20.1809,20.1451,20.1738,1362300.0
2007-08-22 11:05:00,28.13,28.15,28.1,28.15,532900.0,20.1738,20.1881,20.1523,20.1881,532900.0
2007-08-22 11:10:00,28.14,28.18,28.12,28.17,552300.0,20.1809,20.2096,20.1666,20.2025,552300.0
2007-08-22 11:15:00,28.17,28.2,28.17,28.19,316200.0,20.2025,20.224,20.2025,20.2168,316200.0
2007-08-22 11:20:00,28.2,28.25,28.19,28.24,556500.0,20.224,20.2598,20.2168,20.2527,556500.0
2007-08-22 11:25:00,28.24,28.25,28.23,28.23,405000.0,20.2527,20.2598,20.2455,20.2455,405000.0
2007-08-22 11:30:00,28.23,28.24,28.22,28.24,335100.0,20.2455,20.2527,20.2383,20.2527,335100.0
2007-08-22 11:35:00,28.23,28.25,28.23,28.23,230900.0,20.2455,20.2598,20.2455,20.2455,230900.0
2007-08-22 11:40:00,28.23,28.24,28.2,28.21,204500.0,20.2455,20.2527,20.224,20.2311,204500.0
2007-08-22 11:45:00,28.22,28.22,28.17,28.17,306700.0,20.2383,20.2383,20.2025,20.2025,306700.0
2007-08-22 11:50:00,28.18,28.21,28.18,28.19,203100.0,20.2096,20.2311,20.2096,20.2168,203100.0
2007-08-22 11:55:00,28.2,28.21,28.19,28.2,202800.0,20.224,20.2311,20.2168,20.224,202800.0
2007-08-22 12:00:00,28.19,28.21,28.18,28.19,232900.0,20.2168,20.2311,20.2096,20.2168,232900.0
2007-08-22 12:05:00,28.2,28.2,28.16,28.2,424400.0,20.224,20.224,20.1953,20.224,424400.0
2007-08-22 12:10:00,28.2,28.2,28.17,28.17,176300.0,20.224,20.224,20.2025,20.2025,176300.0
2007-08-22 12:15:00,28.17,28.19,28.16,28.18,336500.0,20.2025,20.2168,20.1953,20.2096,336500.0
2007-08-22 12:20:00,28.19,28.2,28.18,28.19,339100.0,20.2168,20.224,20.2096,20.2168,339100.0
2007-08-22 12:25:00,28.19,28.2,28.14,28.17,470500.0,20.2168,20.224,20.1809,20.2025,470500.0
2007-08-22 12:30:00,28.17,28.17,28.07,28.13,772600.0,20.2025,20.2025,20.1307,20.1738,772600.0
2007-08-22 12:35:00,28.13,28.15,28.1,28.14,292900.0,20.1738,20.1881,20.1523,20.1809,292900.0
2007-08-22 12:40:00,28.14,28.15,28.1,28.15,371100.0,20.1809,20.1881,20.1523,20.1881,371100.0
2007-08-22 12:45:00,28.15,28.18,28.11,28.13,280700.0,20.1881,20.2096,20.1594,20.1738,280700.0
2007-08-22 12:50:00,28.12,28.14,28.11,28.12,206400.0,20.1666,20.1809,20.1594,20.1666,206400.0
2007-08-22 12:55:00,28.13,28.13,28.1,28.11,137900.0,20.1738,20.1738,20.1523,20.1594,137900.0
2007-08-22 13:00:00,28.1,28.14,28.09,28.09,347100.0,20.1523,20.1809,20.1451,20.1451,347100.0
2007-08-22 13:05:00,28.09,28.1,28.06,28.08,402300.0,20.1451,20.1523,20.1236,20.1379,402300.0
2007-08-22 13:10:00,28.09,28.12,28.07,28.1,232100.0,20.1451,20.1666,20.1307,20.1523,232100.0
2007-08-22 13:15:00,28.11,28.12,28.08,28.11,267200.0,20.1594,20.1666,20.1379,20.1594,267200.0
2007-08-22 13:20:00,28.12,28.14,28.11,28.14,226800.0,20.1666,20.1809,20.1594,20.1809,226800.0
2007-08-22 13:25:00,28.14,28.15,28.12,28.12,214600.0,20.1809,20.1881,20.1666,20.1666,214600.0
2007-08-22 13:30:00,28.12,28.13,28.1,28.11,146600.0,20.1666,20.1738,20.1523,20.1594,146600.0
2007-08-22 13:35:00,28.12,28.15,28.11,28.14,215800.0,20.1666,20.1881,20.1594,20.1809,215800.0
2007-08-22 13:40:00,28.14,28.15,28.11,28.11,294300.0,20.1809,20.1881,20.1594,20.1594,294300.0
2007-08-22 13:45:00,28.12,28.13,28.1,28.13,234900.0,20.1666,20.1738,20.1523,20.1738,234900.0
2007-08-22 13:50:00,28.13,28.13,28.1,28.11,238700.0,20.1738,20.1738,20.1523,20.1594,238700.0
2007-08-22 13:55:00,28.11,28.14,28.1,28.13,309300.0,20.1594,20.1809,20.1523,20.1738,309300.0
2007-08-22 14:00:00,28.13,28.13,28.1,28.12,310300.0,20.1738,20.1738,20.1523,20.1666,310300.0
2007-08-22 14:05:00,28.12,28.13,28.11,28.13,113100.0,20.1666,20.1738,20.1594,20.1738,113100.0
2007-08-22 14:10:00,28.13,28.14,28.09,28.1,313300.0,20.1738,20.1809,20.1451,20.1523,313300.0
2007-08-22 14:15:00,28.1,28.12,28.08,28.12,474800.0,20.1523,20.1666,20.1379,20.1666,474800.0
2007-08-22 14:20:00,28.12,28.12,28.09,28.1,404400.0,20.1666,20.1666,20.1451,20.1523,404400.0
2007-08-22 14:25:00,28.09,28.1,28.05,28.07,392300.0,20.1451,20.1523,20.1164,20.1307,392300.0
2007-08-22 14:30:00,28.08,28.09,28.05,28.05,283500.0,20.1379,20.1451,20.1164,20.1164,283500.0
2007-08-22 14:35:00,28.05,28.07,28.01,28.06,370200.0,20.1164,20.1307,20.0877,20.1236,370200.0
2007-08-22 14:40:00,28.05,28.1,28.05,28.08,305800.0,20.1164,20.1523,20.1164,20.1379,305800.0
2007-08-22 14:45:00,28.07,28.1,28.07,28.1,350600.0,20.1307,20.1523,20.1307,20.1523,350600.0
2007-08-22 14:50:00,28.11,28.14,28.07,28.09,411200.0,20.1594,20.1809,20.1307,20.1451,411200.0
2007-08-22 14:55:00,28.09,28.09,28.06,28.06,467800.0,20.1451,20.1451,20.1236,20.1236,467800.0
2007-08-22 15:00:00,28.07,28.09,28.06,28.09,636100.0,20.1307,20.1451,20.1236,20.1451,636100.0
2007-08-22 15:05:00,28.09,28.09,28.06,28.08,286700.0,20.1451,20.1451,20.1236,20.1379,286700.0
2007-08-22 15:10:00,28.07,28.08,28.05,28.05,387100.0,20.1307,20.1379,20.1164,20.1164,387100.0
2007-08-22 15:15:00,28.06,28.14,28.05,28.14,549700.0,20.1236,20.1809,20.1164,20.1809,549700.0
2007-08-22 15:20:00,28.14,28.19,28.13,28.15,1670100.0,20.1809,20.2168,20.1738,20.1881,1670100.0
2007-08-22 15:25:00,28.15,28.17,28.13,28.13,579200.0,20.1881,20.2025,20.1738,20.1738,579200.0
2007-08-22 15:30:00,28.14,28.19,28.13,28.18,1016500.0,20.1809,20.2168,20.1738,20.2096,1016500.0
2007-08-22 15:35:00,28.18,28.19,28.15,28.18,697200.0,20.2096,20.2168,20.1881,20.2096,697200.0
2007-08-22 15:40:00,28.17,28.23,28.17,28.22,1068100.0,20.2025,20.2455,20.2025,20.2383,1068100.0
2007-08-22 15:45:00,28.22,28.25,28.19,28.19,1053800.0,20.2383,20.2598,20.2168,20.2168,1053800.0
2007-08-22 15:50:00,28.19,28.24,28.19,28.2,1420800.0,20.2168,20.2527,20.2168,20.224,1420800.0
2007-08-22 15:55:00,28.21,28.24,28.19,28.21,1685700.0,20.2311,20.2527,20.2168,20.2311,1685700.0
2007-08-23 09:30:00,28.29,28.33,28.28,28.29,1040600.0,20.2885,20.3172,20.2813,20.2885,1040600.0
2007-08-23 09:35:00,28.29,28.32,28.28,28.29,444600.0,20.2885,20.31,20.2813,20.2885,444600.0
2007-08-23 09:40:00,28.29,28.29,28.24,28.24,355700.0,20.2885,20.2885,20.2527,20.2527,355700.0
2007-08-23 09:45:00,28.25,28.26,28.23,28.26,324200.0,20.2598,20.267,20.2455,20.267,324200.0
2007-08-23 09:50:00,28.26,28.28,28.24,28.25,251900.0,20.267,20.2813,20.2527,20.2598,251900.0
2007-08-23 09:55:00,28.25,28.25,28.2,28.23,545000.0,20.2598,20.2598,20.224,20.2455,545000.0
2007-08-23 10:00:00,28.23,28.24,28.21,28.22,363600.0,20.2455,20.2527,20.2311,20.2383,363600.0
2007-08-23 10:05:00,28.23,28.28,28.23,28.27,391900.0,20.2455,20.2813,20.2455,20.2742,391900.0
2007-08-23 10:10:00,28.27,28.29,28.26,28.26,423600.0,20.2742,20.2885,20.267,20.267,423600.0
2007-08-23 10:15:00,28.26,28.27,28.25,28.26,240000.0,20.267,20.2742,20.2598,20.267,240000.0
2007-08-23 10:20:00,28.25,28.28,28.24,28.26,422900.0,20.2598,20.2813,20.2527,20.267,422900.0
2007-08-23 10:25:00,28.26,28.27,28.21,28.23,568800.0,20.267,20.2742,20.2311,20.2455,568800.0
2007-08-23 10:30:00,28.23,28.25,28.19,28.23,414000.0,20.2455,20.2598,20.2168,20.2455,414000.0
2007-08-23 10:35:00,28.24,28.25,28.21,28.24,457400.0,20.2527,20.2598,20.2311,20.2527,457400.0
2007-08-23 10:40:00,28.25,28.25,28.17,28.18,312000.0,20.2598,20.2598,20.2025,20.2096,312000.0
2007-08-23 10:45:00,28.18,28.25,28.18,28.23,462000.0,20.2096,20.2598,20.2096,20.2455,462000.0
2007-08-23 10:50:00,28.23,28.26,28.2,28.2,280000.0,20.2455,20.267,20.224,20.224,280000.0
2007-08-23 10:55:00,28.21,28.21,28.16,28.19,307000.0,20.2311,20.2311,20.1953,20.2168,307000.0
2007-08-23 11:00:00,28.19,28.19,28.14,28.16,432600.0,20.2168,20.2168,20.1809,20.1953,432600.0
2007-08-23 11:05:00,28.16,28.19,28.15,28.18,305500.0,20.1953,20.2168,20.1881,20.2096,305500.0
2007-08-23 11:10:00,28.18,28.2,28.14,28.19,243300.0,20.2096,20.224,20.1809,20.2168,243300.0
2007-08-23 11:15:00,28.19,28.19,28.18,28.19,227800.0,20.2168,20.2168,20.2096,20.2168,227800.0
2007-08-23 11:20:00,28.18,28.24,28.18,28.24,321600.0,20.2096,20.2527,20.2096,20.2527,321600.0
2007-08-23 11:25:00,28.24,28.25,28.18,28.19,408100.0,20.2527,20.2598,20.2096,20.2168,408100.0
2007-08-23 11:30:00,28.2,28.21,28.17,28.18,593100.0,20.224,20.2311,20.2025,20.2096,593100.0
2007-08-23 11:35:00,28.18,28.19,28.14,28.17,201200.0,20.2096,20.2168,20.1809,20.2025,201200.0
2007-08-23 11:40:00,28.17,28.18,28.15,28.15,226900.0,20.2025,20.2096,20.1881,20.1881,226900.0
2007-08-23 11:45:00,28.16,28.19,28.15,28.15,227900.0,20.1953,20.2168,20.1881,20.1881,227900.0
2007-08-23 11:50:00,28.15,28.16,28.13,28.13,713900.0,20.1881,20.1953,20.1738,20.1738,713900.0
2007-08-23 11:55:00,28.14,28.17,28.1,28.1,442200.0,20.1809,20.2025,20.1523,20.1523,442200.0
2007-08-23 12:00:00,28.11,28.15,28.11,28.14,148900.0,20.1594,20.1881,20.1594,20.1809,148900.0
2007-08-23 12:05:00,28.15,28.16,28.12,28.12,234200.0,20.1881,20.1953,20.1666,20.1666,234200.0
2007-08-23 12:10:00,28.13,28.17,28.12,28.14,204300.0,20.1738,20.2025,20.1666,20.1809,204300.0
2007-08-23 12:15:00,28.14,28.17,28.14,28.16,176200.0,20.1809,20.2025,20.1809,20.1953,176200.0
2007-08-23 12:20:00,28.17,28.18,28.14,28.15,295800.0,20.2025,20.2096,20.1809,20.1881,295800.0
2007-08-23 12:25:00,28.16,28.17,28.12,28.16,357000.0,20.1953,20.2025,20.1666,20.1953,357000.0
2007-08-23 12:30:00,28.16,28.18,28.15,28.17,183700.0,20.1953,20.2096,20.1881,20.2025,183700.0
2007-08-23 12:35:00,28.17,28.19,28.15,28.19,335100.0,20.2025,20.2168,20.1881,20.2168,335100.0
2007-08-23 12:40:00,28.2,28.24,28.18,28.19,443100.0,20.224,20.2527,20.2096,20.2168,443100.0
2007-08-23 12:45:00,28.19,28.22,28.18,28.21,270100.0,20.2168,20.2383,20.2096,20.2311,270100.0
2007-08-23 12:50:00,28.22,28.23,28.14,28.16,602100.0,20.2383,20.2455,20.1809,20.1953,602100.0
2007-08-23 12:55:00,28.16,28.17,28.13,28.16,338900.0,20.1953,20.2025,20.1738,20.1953,338900.0
2007-08-23 13:00:00,28.16,28.16,28.14,28.15,145900.0,20.1953,20.1953,20.1809,20.1881,145900.0
2007-08-23 13:05:00,28.15,28.16,28.13,28.16,190700.0,20.1881,20.1953,20.1738,20.1953,190700.0
2007-08-23 13:10:00,28.16,28.18,28.15,28.18,118500.0,20.1953,20.2096,20.1881,20.2096,118500.0
2007-08-23 13:15:00,28.18,28.2,28.15,28.15,350400.0,20.2096,20.224,20.1881,20.1881,350400.0
2007-08-23 13:20:00,28.16,28.17,28.14,28.15,230800.0,20.1953,20.2025,20.1809,20.1881,230800.0
2007-08-23 13:25:00,28.15,28.16,28.14,28.15,147000.0,20.1881,20.1953,20.1809,20.1881,147000.0
2007-08-23 13:30:00,28.15,28.21,28.14,28.2,823400.0,20.1881,20.2311,20.1809,20.224,823400.0
2007-08-23 13:35:00,28.19,28.23,28.19,28.21,961300.0,20.2168,20.2455,20.2168,20.2311,961300.0
2007-08-23 13:40:00,28.21,28.23,28.21,28.22,391200.0,20.2311,20.2455,20.2311,20.2383,391200.0
2007-08-23 13:45:00,28.23,28.23,28.2,28.21,136200.0,20.2455,20.2455,20.224,20.2311,136200.0
2007-08-23 13:50:00,28.22,28.26,28.22,28.24,453000.0,20.2383,20.267,20.2383,20.2527,453000.0
2007-08-23 13:55:00,28.23,28.26,28.22,28.24,206800.0,20.2455,20.267,20.2383,20.2527,206800.0
2007-08-23 14:00:00,28.24,28.27,28.22,28.27,412700.0,20.2527,20.2742,20.2383,20.2742,412700.0
2007-08-23 14:05:00,28.27,28.29,28.25,28.27,477700.0,20.2742,20.2885,20.2598,20.2742,477700.0
2007-08-23 14:10:00,28.28,28.29,28.23,28.23,349100.0,20.2813,20.2885,20.2455,20.2455,349100.0
2007-08-23 14:15:00,28.23,28.24,28.19,28.22,253200.0,20.2455,20.2527,20.2168,20.2383,253200.0
2007-08-23 14:20:00,28.22,28.24,28.2,28.2,273100.0,20.2383,20.2527,20.224,20.224,273100.0
2007-08-23 14:25:00,28.2,28.21,28.19,28.2,171100.0,20.224,20.2311,20.2168,20.224,171100.0
2007-08-23 14:30:00,28.2,28.22,28.19,28.2,145000.0,20.224,20.2383,20.2168,20.224,145000.0
2007-08-23 14:35:00,28.2,28.22,28.19,28.19,290100.0,20.224,20.2383,20.2168,20.2168,290100.0
2007-08-23 14:40:00,28.2,28.2,28.13,28.14,591700.0,20.224,20.224,20.1738,20.1809,591700.0
2007-08-23 14:45:00,28.14,28.16,28.11,28.14,451100.0,20.1809,20.1953,20.1594,20.1809,451100.0
2007-08-23 14:50:00,28.14,28.18,28.13,28.16,543000.0,20.1809,20.2096,20.1738,20.1953,543000.0
2007-08-23 14:55:00,28.16,28.18,28.15,28.18,314600.0,20.1953,20.2096,20.1881,20.2096,314600.0
2007-08-23 15:00:00,28.18,28.2,28.16,28.16,327900.0,20.2096,20.224,20.1953,20.1953,327900.0
2007-08-23 15:05:00,28.16,28.17,28.13,28.15,424100.0,20.1953,20.2025,20.1738,20.1881,424100.0
2007-08-23 15:10:00,28.15,28.15,28.13,28.14,359400.0,20.1881,20.1881,20.1738,20.1809,359400.0
2007-08-23 15:15:00,28.14,28.18,28.12,28.16,525800.0,20.1809,20.2096,20.1666,20.1953,525800.0
2007-08-23 15:20:00,28.17,28.25,28.16,28.24,1047100.0,20.2025,20.2598,20.1953,20.2527,1047100.0
2007-08-23 15:25:00,28.25,28.27,28.22,28.26,766500.0,20.2598,20.2742,20.2383,20.267,766500.0
2007-08-23 15:30:00,28.26,28.27,28.24,28.25,526400.0,20.267,20.2742,20.2527,20.2598,526400.0
2007-08-23 15:35:00,28.26,28.26,28.2,28.23,544000.0,20.267,20.267,20.224,20.2455,544000.0
2007-08-23 15:40:00,28.22,28.25,28.22,28.25,298400.0,20.2383,20.2598,20.2383,20.2598,298400.0
2007-08-23 15:45:00,28.24,28.28,28.24,28.24,502000.0,20.2527,20.2813,20.2527,20.2527,502000.0
2007-08-23 15:50:00,28.25,28.29,28.24,28.24,721700.0,20.2598,20.2885,20.2527,20.2527,721700.0
2007-08-23 15:55:00,28.25,28.29,28.24,28.29,1019500.0,20.2598,20.2885,20.2527,20.2885,1019500.0
2007-08-24 09:30:00,28.21,28.26,28.1,28.1,692100.0,20.2311,20.267,20.1523,20.1523,692100.0
2007-08-24 09:35:00,28.1,28.17,28.1,28.15,697400.0,20.1523,20.2025,20.1523,20.1881,697400.0
2007-08-24 09:40:00,28.14,28.17,28.14,28.16,378500.0,20.1809,20.2025,20.1809,20.1953,378500.0
2007-08-24 09:45:00,28.15,28.17,28.13,28.13,408300.0,20.1881,20.2025,20.1738,20.1738,408300.0
2007-08-24 09:50:00,28.14,28.16,28.13,28.15,698700.0,20.1809,20.1953,20.1738,20.1881,698700.0
2007-08-24 09:55:00,28.15,28.16,28.07,28.09,512700.0,20.1881,20.1953,20.1307,20.1451,512700.0
2007-08-24 10:00:00,28.09,28.19,28.09,28.18,1587000.0,20.1451,20.2168,20.1451,20.2096,1587000.0
2007-08-24 10:05:00,28.17,28.2,28.16,28.18,401700.0,20.2025,20.224,20.1953,20.2096,401700.0
2007-08-24 10:10:00,28.18,28.18,28.13,28.13,321500.0,20.2096,20.2096,20.1738,20.1738,321500.0
2007-08-24 10:15:00,28.12,28.14,28.12,28.12,476600.0,20.1666,20.1809,20.1666,20.1666,476600.0
2007-08-24 10:20:00,28.12,28.13,28.09,28.12,477800.0,20.1666,20.1738,20.1451,20.1666,477800.0
2007-08-24 10:25:00,28.13,28.15,28.12,28.13,387200.0,20.1738,20.1881,20.1666,20.1738,387200.0
2007-08-24 10:30:00,28.13,28.15,28.12,28.12,453800.0,20.1738,20.1881,20.1666,20.1666,453800.0
2007-08-24 10:35:00,28.13,28.15,28.11,28.13,372400.0,20.1738,20.1881,20.1594,20.1738,372400.0
2007-08-24 10:40:00,28.12,28.18,28.12,28.17,331900.0,20.1666,20.2096,20.1666,20.2025,331900.0
2007-08-24 10:45:00,28.17,28.19,28.17,28.19,476300.0,20.2025,20.2168,20.2025,20.2168,476300.0
2007-08-24 10:50:00,28.18,28.23,28.17,28.23,828500.0,20.2096,20.2455,20.2025,20.2455,828500.0
2007-08-24 10:55:00,28.22,28.23,28.22,28.23,148200.0,20.2383,20.2455,20.2383,20.2455,148200.0
2007-08-24 11:00:00,28.23,28.24,28.2,28.23,303200.0,20.2455,20.2527,20.224,20.2455,303200.0
2007-08-24 11:05:00,28.22,28.3,28.22,28.28,442800.0,20.2383,20.2957,20.2383,20.2813,442800.0
2007-08-24 11:10:00,28.28,28.29,28.25,28.29,556900.0,20.2813,20.2885,20.2598,20.2885,556900.0
2007-08-24 11:15:00,28.28,28.32,28.26,28.26,619000.0,20.2813,20.31,20.267,20.267,619000.0
2007-08-24 11:20:00,28.26,28.27,28.25,28.26,120100.0,20.267,20.2742,20.2598,20.267,120100.0
2007-08-24 11:25:00,28.27,28.32,28.26,28.32,424000.0,20.2742,20.31,20.267,20.31,424000.0
2007-08-24 11:30:00,28.32,28.33,28.29,28.3,528100.0,20.31,20.3172,20.2885,20.2957,528100.0
2007-08-24 11:35:00,28.31,28.35,28.3,28.32,429700.0,20.3029,20.3316,20.2957,20.31,429700.0
2007-08-24 11:40:00,28.31,28.34,28.31,28.34,228700.0,20.3029,20.3244,20.3029,20.3244,228700.0
2007-08-24 11:45:00,28.33,28.37,28.33,28.37,542700.0,20.3172,20.3459,20.3172,20.3459,542700.0
2007-08-24 11:50:00,28.37,28.4,28.36,28.38,633600.0,20.3459,20.3674,20.3387,20.3531,633600.0
2007-08-24 11:55:00,28.39,28.42,28.37,28.42,367100.0,20.3602,20.3818,20.3459,20.3818,367100.0
2007-08-24 12:00:00,28.41,28.42,28.39,28.41,352700.0,20.3746,20.3818,20.3602,20.3746,352700.0
2007-08-24 12:05:00,28.41,28.48,28.41,28.46,714800.0,20.3746,20.4248,20.3746,20.4104,714800.0
2007-08-24 12:10:00,28.46,28.51,28.45,28.51,875300.0,20.4104,20.4463,20.4033,20.4463,875300.0
2007-08-24 12:15:00,28.51,28.59,28.49,28.58,1271000.0,20.4463,20.5037,20.432,20.4965,1271000.0
2007-08-24 12:20:00,28.59,28.65,28.54,28.55,1059100.0,20.5037,20.5467,20.4678,20.475,1059100.0
2007-08-24 12:25:00,28.56,28.59,28.55,28.57,178500.0,20.4822,20.5037,20.475,20.4893,178500.0
2007-08-24 12:30:00,28.58,28.58,28.53,28.56,372900.0,20.4965,20.4965,20.4606,20.4822,372900.0
2007-08-24 12:35:00,28.55,28.58,28.55,28.57,318000.0,20.475,20.4965,20.475,20.4893,318000.0
2007-08-24 12:40:00,28.58,28.63,28.56,28.61,707700.0,20.4965,20.5324,20.4822,20.518,707700.0
2007-08-24 12:45:00,28.61,28.65,28.58,28.6,505300.0,20.518,20.5467,20.4965,20.5108,505300.0
2007-08-24 12:50:00,28.61,28.63,28.58,28.59,194100.0,20.518,20.5324,20.4965,20.5037,194100.0
2007-08-24 12:55:00,28.58,28.6,28.58,28.59,155400.0,20.4965,20.5108,20.4965,20.5037,155400.0
2007-08-24 13:00:00,28.58,28.6,28.58,28.59,222500.0,20.4965,20.5108,20.4965,20.5037,222500.0
2007-08-24 13:05:00,28.6,28.61,28.59,28.6,169000.0,20.5108,20.518,20.5037,20.5108,169000.0
2007-08-24 13:10:00,28.59,28.64,28.59,28.62,286300.0,20.5037,20.5395,20.5037,20.5252,286300.0
2007-08-24 13:15:00,28.61,28.64,28.61,28.62,240100.0,20.518,20.5395,20.518,20.5252,240100.0
2007-08-24 13:20:00,28.62,28.63,28.59,28.61,196300.0,20.5252,20.5324,20.5037,20.518,196300.0
2007-08-24 13:25:00,28.62,28.62,28.58,28.61,303100.0,20.5252,20.5252,20.4965,20.518,303100.0
2007-08-24 13:30:00,28.62,28.64,28.6,28.61,409200.0,20.5252,20.5395,20.5108,20.518,409200.0
2007-08-24 13:35:00,28.61,28.64,28.6,28.63,365500.0,20.518,20.5395,20.5108,20.5324,365500.0
2007-08-24 13:40:00,28.63,28.65,28.62,28.65,256400.0,20.5324,20.5467,20.5252,20.5467,256400.0
2007-08-24 13:45:00,28.64,28.68,28.61,28.63,506200.0,20.5395,20.5682,20.518,20.5324,506200.0
2007-08-24 13:50:00,28.63,28.63,28.56,28.58,988900.0,20.5324,20.5324,20.4822,20.4965,988900.0
2007-08-24 13:55:00,28.58,28.62,28.58,28.6,254800.0,20.4965,20.5252,20.4965,20.5108,254800.0
2007-08-24 14:00:00,28.61,28.61,28.59,28.6,228300.0,20.518,20.518,20.5037,20.5108,228300.0
2007-08-24 14:05:00,28.6,28.63,28.6,28.61,392100.0,20.5108,20.5324,20.5108,20.518,392100.0
2007-08-24 14:10:00,28.6,28.62,28.59,28.6,261100.0,20.5108,20.5252,20.5037,20.5108,261100.0
2007-08-24 14:15:00,28.61,28.64,28.61,28.63,265000.0,20.518,20.5395,20.518,20.5324,265000.0
2007-08-24 14:20:00,28.63,28.65,28.62,28.63,307100.0,20.5324,20.5467,20.5252,20.5324,307100.0
2007-08-24 14:25:00,28.63,28.64,28.6,28.62,330500.0,20.5324,20.5395,20.5108,20.5252,330500.0
2007-08-24 14:30:00,28.62,28.63,28.6,28.62,192000.0,20.5252,20.5324,20.5108,20.5252,192000.0
2007-08-24 14:35:00,28.62,28.65,28.61,28.63,294500.0,20.5252,20.5467,20.518,20.5324,294500.0
2007-08-24 14:40:00,28.64,28.68,28.63,28.67,416500.0,20.5395,20.5682,20.5324,20.561,416500.0
2007-08-24 14:45:00,28.67,28.72,28.67,28.71,612600.0,20.561,20.5969,20.561,20.5897,612600.0
2007-08-24 14:50:00,28.72,28.72,28.68,28.71,675400.0,20.5969,20.5969,20.5682,20.5897,675400.0
2007-08-24 14:55:00,28.71,28.73,28.7,28.72,456200.0,20.5897,20.6041,20.5826,20.5969,456200.0
2007-08-24 15:00:00,28.72,28.72,28.7,28.72,378900.0,20.5969,20.5969,20.5826,20.5969,378900.0
2007-08-24 15:05:00,28.72,28.72,28.66,28.68,637400.0,20.5969,20.5969,20.5539,20.5682,637400.0
2007-08-24 15:10:00,28.68,28.71,28.68,28.68,530600.0,20.5682,20.5897,20.5682,20.5682,530600.0
2007-08-24 15:15:00,28.68,28.7,28.68,28.69,325500.0,20.5682,20.5826,20.5682,20.5754,325500.0
2007-08-24 15:20:00,28.69,28.7,28.66,28.67,629100.0,20.5754,20.5826,20.5539,20.561,629100.0
2007-08-24 15:25:00,28.67,28.72,28.67,28.72,491800.0,20.561,20.5969,20.561,20.5969,491800.0
2007-08-24 15:30:00,28.72,28.78,28.72,28.75,1476600.0,20.5969,20.6399,20.5969,20.6184,1476600.0
2007-08-24 15:35:00,28.75,28.8,28.74,28.77,682300.0,20.6184,20.6543,20.6112,20.6328,682300.0
2007-08-24 15:40:00,28.77,28.81,28.77,28.77,705900.0,20.6328,20.6614,20.6328,20.6328,705900.0
2007-08-24 15:45:00,28.77,28.79,28.76,28.76,975000.0,20.6328,20.6471,20.6256,20.6256,975000.0
2007-08-24 15:50:00,28.76,28.79,28.75,28.76,1080900.0,20.6256,20.6471,20.6184,20.6256,1080900.0
2007-08-24 15:55:00,28.76,28.84,28.75,28.8,1866400.0,20.6256,20.683,20.6184,20.6543,1866400.0
2007-08-27 09:30:00,28.62,28.63,28.54,28.61,720200.0,20.5252,20.5324,20.4678,20.518,720200.0
2007-08-27 09:35:00,28.61,28.77,28.6,28.72,482800.0,20.518,20.6328,20.5108,20.5969,482800.0
2007-08-27 09:40:00,28.73,28.77,28.67,28.7,398900.0,20.6041,20.6328,20.561,20.5826,398900.0
2007-08-27 09:45:00,28.69,28.71,28.64,28.66,509200.0,20.5754,20.5897,20.5395,20.5539,509200.0
2007-08-27 09:50:00,28.66,28.67,28.64,28.67,217600.0,20.5539,20.561,20.5395,20.561,217600.0
2007-08-27 09:55:00,28.67,28.67,28.64,28.66,390200.0,20.561,20.561,20.5395,20.5539,390200.0
2007-08-27 10:00:00,28.66,28.69,28.58,28.58,567800.0,20.5539,20.5754,20.4965,20.4965,567800.0
2007-08-27 10:05:00,28.58,28.61,28.55,28.58,505700.0,20.4965,20.518,20.475,20.4965,505700.0
2007-08-27 10:10:00,28.58,28.6,28.56,28.57,341700.0,20.4965,20.5108,20.4822,20.4893,341700.0
2007-08-27 10:15:00,28.57,28.62,28.57,28.61,402600.0,20.4893,20.5252,20.4893,20.518,402600.0
2007-08-27 10:20:00,28.61,28.61,28.57,28.57,250500.0,20.518,20.518,20.4893,20.4893,250500.0
2007-08-27 10:25:00,28.57,28.57,28.54,28.57,395000.0,20.4893,20.4893,20.4678,20.4893,395000.0
2007-08-27 10:30:00,28.57,28.58,28.56,28.56,292100.0,20.4893,20.4965,20.4822,20.4822,292100.0
2007-08-27 10:35:00,28.56,28.57,28.51,28.52,278600.0,20.4822,20.4893,20.4463,20.4535,278600.0
2007-08-27 10:40:00,28.52,28.54,28.52,28.52,341500.0,20.4535,20.4678,20.4535,20.4535,341500.0
2007-08-27 10:45:00,28.53,28.56,28.52,28.55,282800.0,20.4606,20.4822,20.4535,20.475,282800.0
2007-08-27 10:50:00,28.54,28.55,28.52,28.53,206200.0,20.4678,20.475,20.4535,20.4606,206200.0
2007-08-27 10:55:00,28.52,28.53,28.5,28.5,134000.0,20.4535,20.4606,20.4391,20.4391,134000.0
2007-08-27 11:00:00,28.51,28.51,28.49,28.49,230400.0,20.4463,20.4463,20.432,20.432,230400.0
2007-08-27 11:05:00,28.49,28.5,28.47,28.47,243500.0,20.432,20.4391,20.4176,20.4176,243500.0
2007-08-27 11:10:00,28.47,28.49,28.46,28.47,379800.0,20.4176,20.432,20.4104,20.4176,379800.0
2007-08-27 11:15:00,28.47,28.5,28.47,28.48,173000.0,20.4176,20.4391,20.4176,20.4248,173000.0
2007-08-27 11:20:00,28.47,28.48,28.44,28.46,335700.0,20.4176,20.4248,20.3961,20.4104,335700.0
2007-08-27 11:25:00,28.46,28.5,28.45,28.5,302700.0,20.4104,20.4391,20.4033,20.4391,302700.0
2007-08-27 11:30:00,28.5,28.5,28.42,28.45,279900.0,20.4391,20.4391,20.3818,20.4033,279900.0
2007-08-27 11:35:00,28.44,28.48,28.44,28.47,174900.0,20.3961,20.4248,20.3961,20.4176,174900.0
2007-08-27 11:40:00,28.47,28.48,28.47,28.48,78600.0,20.4176,20.4248,20.4176,20.4248,78600.0
2007-08-27 11:45:00,28.47,28.5,28.47,28.5,173700.0,20.4176,20.4391,20.4176,20.4391,173700.0
2007-08-27 11:50:00,28.49,28.5,28.45,28.45,151000.0,20.432,20.4391,20.4033,20.4033,151000.0
2007-08-27 11:55:00,28.45,28.46,28.44,28.44,191600.0,20.4033,20.4104,20.3961,20.3961,191600.0
2007-08-27 12:00:00,28.45,28.45,28.4,28.4,266900.0,20.4033,20.4033,20.3674,20.3674,266900.0
2007-08-27 12:05:00,28.41,28.43,28.4,28.41,196000.0,20.3746,20.3889,20.3674,20.3746,196000.0
2007-08-27 12:10:00,28.41,28.44,28.41,28.44,190600.0,20.3746,20.3961,20.3746,20.3961,190600.0
2007-08-27 12:15:00,28.44,28.46,28.43,28.46,100300.0,20.3961,20.4104,20.3889,20.4104,100300.0
2007-08-27 12:20:00,28.45,28.47,28.44,28.44,259400.0,20.4033,20.4176,20.3961,20.3961,259400.0
2007-08-27 12:25:00,28.44,28.47,28.44,28.47,140900.0,20.3961,20.4176,20.3961,20.4176,140900.0
2007-08-27 12:30:00,28.46,28.47,28.46,28.47,64600.0,20.4104,20.4176,20.4104,20.4176,64600.0
2007-08-27 12:35:00,28.46,28.5,28.46,28.49,328100.0,20.4104,20.4391,20.4104,20.432,328100.0
2007-08-27 12:40:00,28.5,28.55,28.49,28.54,282300.0,20.4391,20.475,20.432,20.4678,282300.0
2007-08-27 12:45:00,28.55,28.55,28.52,28.53,314700.0,20.475,20.475,20.4535,20.4606,314700.0
2007-08-27 12:50:00,28.52,28.54,28.5,28.53,284500.0,20.4535,20.4678,20.4391,20.4606,284500.0
2007-08-27 12:55:00,28.53,28.53,28.52,28.53,163800.0,20.4606,20.4606,20.4535,20.4606,163800.0
2007-08-27 13:00:00,28.53,28.56,28.52,28.54,300900.0,20.4606,20.4822,20.4535,20.4678,300900.0
2007-08-27 13:05:00,28.54,28.58,28.54,28.56,375000.0,20.4678,20.4965,20.4678,20.4822,375000.0
2007-08-27 13:10:00,28.55,28.56,28.53,28.53,128700.0,20.475,20.4822,20.4606,20.4606,128700.0
2007-08-27 13:15:00,28.53,28.56,28.51,28.55,364000.0,20.4606,20.4822,20.4463,20.475,364000.0
2007-08-27 13:20:00,28.55,28.56,28.52,28.52,266600.0,20.475,20.4822,20.4535,20.4535,266600.0
2007-08-27 13:25:00,28.52,28.54,28.52,28.54,162600.0,20.4535,20.4678,20.4535,20.4678,162600.0
2007-08-27 13:30:00,28.53,28.55,28.52,28.53,256900.0,20.4606,20.475,20.4535,20.4606,256900.0
2007-08-27 13:35:00,28.53,28.54,28.5,28.51,375200.0,20.4606,20.4678,20.4391,20.4463,375200.0
2007-08-27 13:40:00,28.51,28.52,28.51,28.52,136900.0,20.4463,20.4535,20.4463,20.4535,136900.0
2007-08-27 13:45:00,28.52,28.54,28.51,28.54,278400.0,20.4535,20.4678,20.4463,20.4678,278400.0
2007-08-27 13:50:00,28.54,28.56,28.52,28.53,493300.0,20.4678,20.4822,20.4535,20.4606,493300.0
2007-08-27 13:55:00,28.54,28.58,28.53,28.56,243800.0,20.4678,20.4965,20.4606,20.4822,243800.0
2007-08-27 14:00:00,28.56,28.59,28.56,28.58,310500.0,20.4822,20.5037,20.4822,20.4965,310500.0
2007-08-27 14:05:00,28.57,28.58,28.54,28.56,332500.0,20.4893,20.4965,20.4678,20.4822,332500.0
2007-08-27 14:10:00,28.56,28.59,28.55,28.59,196300.0,20.4822,20.5037,20.475,20.5037,196300.0
2007-08-27 14:15:00,28.59,28.6,28.56,28.58,260900.0,20.5037,20.5108,20.4822,20.4965,260900.0
2007-08-27 14:20:00,28.57,28.6,28.55,28.56,309400.0,20.4893,20.5108,20.475,20.4822,309400.0
2007-08-27 14:25:00,28.57,28.57,28.53,28.57,195100.0,20.4893,20.4893,20.4606,20.4893,195100.0
2007-08-27 14:30:00,28.56,28.6,28.56,28.57,241000.0,20.4822,20.5108,20.4822,20.4893,241000.0
2007-08-27 14:35:00,28.58,28.61,28.57,28.6,174400.0,20.4965,20.518,20.4893,20.5108,174400.0
2007-08-27 14:40:00,28.61,28.61,28.59,28.59,138600.0,20.518,20.518,20.5037,20.5037,138600.0
2007-08-27 14:45:00,28.59,28.6,28.57,28.57,144000.0,20.5037,20.5108,20.4893,20.4893,144000.0
2007-08-27 14:50:00,28.57,28.58,28.55,28.56,96000.0,20.4893,20.4965,20.475,20.4822,96000.0
2007-08-27 14:55:00,28.55,28.56,28.5,28.51,353700.0,20.475,20.4822,20.4391,20.4463,353700.0
2007-08-27 15:00:00,28.51,28.52,28.46,28.5,419500.0,20.4463,20.4535,20.4104,20.4391,419500.0
2007-08-27 15:05:00,28.5,28.51,28.47,28.47,223900.0,20.4391,20.4463,20.4176,20.4176,223900.0
2007-08-27 15:10:00,28.47,28.49,28.47,28.47,280600.0,20.4176,20.432,20.4176,20.4176,280600.0
2007-08-27 15:15:00,28.47,28.49,28.43,28.45,413600.0,20.4176,20.432,20.3889,20.4033,413600.0
2007-08-27 15:20:00,28.46,28.47,28.43,28.45,305100.0,20.4104,20.4176,20.3889,20.4033,305100.0
2007-08-27 15:25:00,28.45,28.47,28.44,28.46,341600.0,20.4033,20.4176,20.3961,20.4104,341600.0
2007-08-27 15:30:00,28.45,28.48,28.45,28.45,331900.0,20.4033,20.4248,20.4033,20.4033,331900.0
2007-08-27 15:35:00,28.45,28.47,28.45,28.45,341800.0,20.4033,20.4176,20.4033,20.4033,341800.0
2007-08-27 15:40:00,28.45,28.49,28.45,28.47,457100.0,20.4033,20.432,20.4033,20.4176,457100.0
2007-08-27 15:45:00,28.47,28.51,28.47,28.5,520600.0,20.4176,20.4463,20.4176,20.4391,520600.0
2007-08-27 15:50:00,28.51,28.51,28.47,28.49,891800.0,20.4463,20.4463,20.4176,20.432,891800.0
2007-08-27 15:55:00,28.48,28.5,28.44,28.49,1649300.0,20.4248,20.4391,20.3961,20.432,1649300.0
2007-08-28 09:30:00,28.26,28.33,28.23,28.32,698900.0,20.267,20.3172,20.2455,20.31,698900.0
2007-08-28 09:35:00,28.32,28.38,28.29,28.32,427000.0,20.31,20.3531,20.2885,20.31,427000.0
2007-08-28 09:40:00,28.32,28.36,28.31,28.33,372900.0,20.31,20.3387,20.3029,20.3172,372900.0
2007-08-28 09:45:00,28.33,28.43,28.32,28.34,377200.0,20.3172,20.3889,20.31,20.3244,377200.0
2007-08-28 09:50:00,28.34,28.37,28.32,28.32,278800.0,20.3244,20.3459,20.31,20.31,278800.0
2007-08-28 09:55:00,28.32,28.32,28.27,28.29,382900.0,20.31,20.31,20.2742,20.2885,382900.0
2007-08-28 10:00:00,28.29,28.37,28.29,28.31,450500.0,20.2885,20.3459,20.2885,20.3029,450500.0
2007-08-28 10:05:00,28.31,28.32,28.25,28.26,369200.0,20.3029,20.31,20.2598,20.267,369200.0
2007-08-28 10:10:00,28.25,28.3,28.25,28.29,353100.0,20.2598,20.2957,20.2598,20.2885,353100.0
2007-08-28 10:15:00,28.29,28.36,28.28,28.35,451600.0,20.2885,20.3387,20.2813,20.3316,451600.0
2007-08-28 10:20:00,28.34,28.38,28.33,28.35,324300.0,20.3244,20.3531,20.3172,20.3316,324300.0
2007-08-28 10:25:00,28.34,28.37,28.32,28.34,211500.0,20.3244,20.3459,20.31,20.3244,211500.0
2007-08-28 10:30:00,28.34,28.39,28.32,28.37,363700.0,20.3244,20.3602,20.31,20.3459,363700.0
2007-08-28 10:35:00,28.37,28.38,28.35,28.38,223200.0,20.3459,20.3531,20.3316,20.3531,223200.0
2007-08-28 10:40:00,28.37,28.39,28.36,28.38,243900.0,20.3459,20.3602,20.3387,20.3531,243900.0
2007-08-28 10:45:00,28.38,28.38,28.28,28.29,447600.0,20.3531,20.3531,20.2813,20.2885,447600.0
2007-08-28 10:50:00,28.29,28.31,28.27,28.27,480100.0,20.2885,20.3029,20.2742,20.2742,480100.0
2007-08-28 10:55:00,28.27,28.32,28.26,28.31,252800.0,20.2742,20.31,20.267,20.3029,252800.0
2007-08-28 11:00:00,28.3,28.31,28.26,28.27,213500.0,20.2957,20.3029,20.267,20.2742,213500.0
2007-08-28 11:05:00,28.27,28.3,28.26,28.26,160700.0,20.2742,20.2957,20.267,20.267,160700.0
2007-08-28 11:10:00,28.26,28.28,28.24,28.26,400300.0,20.267,20.2813,20.2527,20.267,400300.0
2007-08-28 11:15:00,28.26,28.27,28.24,28.26,223700.0,20.267,20.2742,20.2527,20.267,223700.0
2007-08-28 11:20:00,28.26,28.27,28.24,28.26,389800.0,20.267,20.2742,20.2527,20.267,389800.0
2007-08-28 11:25:00,28.26,28.26,28.21,28.25,549200.0,20.267,20.267,20.2311,20.2598,549200.0
2007-08-28 11:30:00,28.25,28.29,28.25,28.28,230100.0,20.2598,20.2885,20.2598,20.2813,230100.0
2007-08-28 11:35:00,28.28,28.29,28.24,28.24,213400.0,20.2813,20.2885,20.2527,20.2527,213400.0
2007-08-28 11:40:00,28.24,28.28,28.24,28.27,313000.0,20.2527,20.2813,20.2527,20.2742,313000.0
2007-08-28 11:45:00,28.28,28.32,28.26,28.31,275100.0,20.2813,20.31,20.267,20.3029,275100.0
2007-08-28 11:50:00,28.3,28.31,28.28,28.29,253600.0,20.2957,20.3029,20.2813,20.2885,253600.0
2007-08-28 11:55:00,28.28,28.31,28.28,28.31,218200.0,20.2813,20.3029,20.2813,20.3029,218200.0
2007-08-28 12:00:00,28.3,28.34,28.3,28.34,228800.0,20.2957,20.3244,20.2957,20.3244,228800.0
2007-08-28 12:05:00,28.34,28.36,28.32,28.36,398600.0,20.3244,20.3387,20.31,20.3387,398600.0
2007-08-28 12:10:00,28.36,28.37,28.35,28.36,244100.0,20.3387,20.3459,20.3316,20.3387,244100.0
2007-08-28 12:15:00,28.36,28.38,28.35,28.37,542800.0,20.3387,20.3531,20.3316,20.3459,542800.0
2007-08-28 12:20:00,28.36,28.38,28.36,28.38,296900.0,20.3387,20.3531,20.3387,20.3531,296900.0
2007-08-28 12:25:00,28.38,28.38,28.35,28.38,310500.0,20.3531,20.3531,20.3316,20.3531,310500.0
2007-08-28 12:30:00,28.37,28.39,28.34,28.34,532900.0,20.3459,20.3602,20.3244,20.3244,532900.0
2007-08-28 12:35:00,28.34,28.39,28.34,28.39,542400.0,20.3244,20.3602,20.3244,20.3602,542400.0
2007-08-28 12:40:00,28.4,28.42,28.39,28.41,455900.0,20.3674,20.3818,20.3602,20.3746,455900.0
2007-08-28 12:45:00,28.4,28.42,28.35,28.36,452500.0,20.3674,20.3818,20.3316,20.3387,452500.0
2007-08-28 12:50:00,28.36,28.36,28.33,28.33,421200.0,20.3387,20.3387,20.3172,20.3172,421200.0
2007-08-28 12:55:00,28.33,28.4,28.32,28.4,623500.0,20.3172,20.3674,20.31,20.3674,623500.0
2007-08-28 13:00:00,28.4,28.41,28.35,28.36,221400.0,20.3674,20.3746,20.3316,20.3387,221400.0
2007-08-28 13:05:00,28.35,28.36,28.33,28.34,208000.0,20.3316,20.3387,20.3172,20.3244,208000.0
2007-08-28 13:10:00,28.33,28.35,28.33,28.34,134600.0,20.3172,20.3316,20.3172,20.3244,134600.0
2007-08-28 13:15:00,28.33,28.37,28.32,28.35,337800.0,20.3172,20.3459,20.31,20.3316,337800.0
2007-08-28 13:20:00,28.35,28.36,28.33,28.33,191300.0,20.3316,20.3387,20.3172,20.3172,191300.0
2007-08-28 13:25:00,28.34,28.37,28.32,28.36,180400.0,20.3244,20.3459,20.31,20.3387,180400.0
2007-08-28 13:30:00,28.37,28.37,28.34,28.34,127800.0,20.3459,20.3459,20.3244,20.3244,127800.0
2007-08-28 13:35:00,28.34,28.41,28.34,28.4,216000.0,20.3244,20.3746,20.3244,20.3674,216000.0
2007-08-28 13:40:00,28.4,28.41,28.37,28.39,219500.0,20.3674,20.3746,20.3459,20.3602,219500.0
2007-08-28 13:45:00,28.39,28.39,28.36,28.38,155100.0,20.3602,20.3602,20.3387,20.3531,155100.0
2007-08-28 13:50:00,28.38,28.39,28.36,28.37,246000.0,20.3531,20.3602,20.3387,20.3459,246000.0
2007-08-28 13:55:00,28.37,28.39,28.35,28.38,215900.0,20.3459,20.3602,20.3316,20.3531,215900.0
2007-08-28 14:00:00,28.38,28.4,28.3,28.31,521500.0,20.3531,20.3674,20.2957,20.3029,521500.0
2007-08-28 14:05:00,28.3,28.34,28.29,28.31,398000.0,20.2957,20.3244,20.2885,20.3029,398000.0
2007-08-28 14:10:00,28.32,28.32,28.28,28.29,303400.0,20.31,20.31,20.2813,20.2885,303400.0
2007-08-28 14:15:00,28.29,28.32,28.27,28.27,314800.0,20.2885,20.31,20.2742,20.2742,314800.0
2007-08-28 14:20:00,28.27,28.33,28.26,28.31,287000.0,20.2742,20.3172,20.267,20.3029,287000.0
2007-08-28 14:25:00,28.31,28.34,28.31,28.32,155200.0,20.3029,20.3244,20.3029,20.31,155200.0
2007-08-28 14:30:00,28.33,28.33,28.28,28.3,304500.0,20.3172,20.3172,20.2813,20.2957,304500.0
2007-08-28 14:35:00,28.3,28.31,28.25,28.25,322500.0,20.2957,20.3029,20.2598,20.2598,322500.0
2007-08-28 14:40:00,28.26,28.27,28.2,28.23,649300.0,20.267,20.2742,20.224,20.2455,649300.0
2007-08-28 14:45:00,28.22,28.25,28.22,28.22,224300.0,20.2383,20.2598,20.2383,20.2383,224300.0
2007-08-28 14:50:00,28.22,28.23,28.18,28.18,298100.0,20.2383,20.2455,20.2096,20.2096,298100.0
2007-08-28 14:55:00,28.19,28.19,28.15,28.17,552300.0,20.2168,20.2168,20.1881,20.2025,552300.0
2007-08-28 15:00:00,28.18,28.24,28.17,28.22,453200.0,20.2096,20.2527,20.2025,20.2383,453200.0
2007-08-28 15:05:00,28.23,28.23,28.17,28.18,301400.0,20.2455,20.2455,20.2025,20.2096,301400.0
2007-08-28 15:10:00,28.18,28.22,28.18,28.21,247500.0,20.2096,20.2383,20.2096,20.2311,247500.0
2007-08-28 15:15:00,28.2,28.24,28.19,28.23,365600.0,20.224,20.2527,20.2168,20.2455,365600.0
2007-08-28 15:20:00,28.23,28.24,28.2,28.2,275800.0,20.2455,20.2527,20.224,20.224,275800.0
2007-08-28 15:25:00,28.2,28.21,28.13,28.14,427500.0,20.224,20.2311,20.1738,20.1809,427500.0
2007-08-28 15:30:00,28.14,28.15,28.08,28.08,661300.0,20.1809,20.1881,20.1379,20.1379,661300.0
2007-08-28 15:35:00,28.08,28.1,28.06,28.09,582400.0,20.1379,20.1523,20.1236,20.1451,582400.0
2007-08-28 15:40:00,28.09,28.1,28.05,28.07,853400.0,20.1451,20.1523,20.1164,20.1307,853400.0
2007-08-28 15:45:00,28.06,28.07,28.0,28.0,1119700.0,20.1236,20.1307,20.0805,20.0805,1119700.0
2007-08-28 15:50:00,28.01,28.01,27.91,27.92,3023800.0,20.0877,20.0877,20.016,20.0232,3023800.0
2007-08-28 15:55:00,27.92,28.0,27.92,27.93,3069000.0,20.0232,20.0805,20.0232,20.0303,3069000.0
2007-08-29 09:30:00,28.09,28.13,28.04,28.12,778900.0,20.1451,20.1738,20.1092,20.1666,778900.0
2007-08-29 09:35:00,28.11,28.12,27.99,27.99,662200.0,20.1594,20.1666,20.0734,20.0734,662200.0
2007-08-29 09:40:00,27.99,28.05,27.98,28.02,481200.0,20.0734,20.1164,20.0662,20.0949,481200.0
2007-08-29 09:45:00,28.02,28.04,27.99,28.04,440500.0,20.0949,20.1092,20.0734,20.1092,440500.0
2007-08-29 09:50:00,28.03,28.04,27.99,27.99,420400.0,20.1021,20.1092,20.0734,20.0734,420400.0
2007-08-29 09:55:00,27.99,28.0,27.92,27.98,901500.0,20.0734,20.0805,20.0232,20.0662,901500.0
2007-08-29 10:00:00,27.98,27.98,27.93,27.94,691500.0,20.0662,20.0662,20.0303,20.0375,691500.0
2007-08-29 10:05:00,27.94,27.94,27.83,27.84,915300.0,20.0375,20.0375,19.9586,19.9658,915300.0
2007-08-29 10:10:00,27.84,27.87,27.82,27.86,826600.0,19.9658,19.9873,19.9515,19.9801,826600.0
2007-08-29 10:15:00,27.86,27.92,27.85,27.92,434000.0,19.9801,20.0232,19.973,20.0232,434000.0
2007-08-29 10:20:00,27.92,27.97,27.92,27.95,467200.0,20.0232,20.059,20.0232,20.0447,467200.0
2007-08-29 10:25:00,27.95,27.97,27.93,27.97,461400.0,20.0447,20.059,20.0303,20.059,461400.0
2007-08-29 10:30:00,27.96,28.0,27.95,27.96,748800.0,20.0519,20.0805,20.0447,20.0519,748800.0
2007-08-29 10:35:00,27.96,27.97,27.92,27.95,322400.0,20.0519,20.059,20.0232,20.0447,322400.0
2007-08-29 10:40:00,27.95,27.99,27.95,27.98,321400.0,20.0447,20.0734,20.0447,20.0662,321400.0
2007-08-29 10:45:00,27.98,28.05,27.98,28.04,717200.0,20.0662,20.1164,20.0662,20.1092,717200.0
2007-08-29 10:50:00,28.03,28.07,28.03,28.07,360200.0,20.1021,20.1307,20.1021,20.1307,360200.0
2007-08-29 10:55:00,28.07,28.09,28.05,28.05,438200.0,20.1307,20.1451,20.1164,20.1164,438200.0
2007-08-29 11:00:00,28.05,28.12,28.05,28.1,495700.0,20.1164,20.1666,20.1164,20.1523,495700.0
2007-08-29 11:05:00,28.1,28.1,28.06,28.07,193900.0,20.1523,20.1523,20.1236,20.1307,193900.0
2007-08-29 11:10:00,28.07,28.09,28.03,28.05,409200.0,20.1307,20.1451,20.1021,20.1164,409200.0
2007-08-29 11:15:00,28.05,28.05,28.02,28.02,244500.0,20.1164,20.1164,20.0949,20.0949,244500.0
2007-08-29 11:20:00,28.02,28.03,27.98,28.03,493800.0,20.0949,20.1021,20.0662,20.1021,493800.0
2007-08-29 11:25:00,28.03,28.1,28.03,28.06,403400.0,20.1021,20.1523,20.1021,20.1236,403400.0
2007-08-29 11:30:00,28.06,28.17,28.06,28.17,605200.0,20.1236,20.2025,20.1236,20.2025,605200.0
2007-08-29 11:35:00,28.17,28.27,28.17,28.23,740000.0,20.2025,20.2742,20.2025,20.2455,740000.0
2007-08-29 11:40:00,28.24,28.27,28.22,28.23,457200.0,20.2527,20.2742,20.2383,20.2455,457200.0
2007-08-29 11:45:00,28.23,28.25,28.18,28.18,477400.0,20.2455,20.2598,20.2096,20.2096,477400.0
2007-08-29 11:50:00,28.18,28.25,28.18,28.25,346700.0,20.2096,20.2598,20.2096,20.2598,346700.0
2007-08-29 11:55:00,28.24,28.27,28.24,28.24,564600.0,20.2527,20.2742,20.2527,20.2527,564600.0
2007-08-29 12:00:00,28.24,28.25,28.18,28.2,266500.0,20.2527,20.2598,20.2096,20.224,266500.0
2007-08-29 12:05:00,28.2,28.22,28.19,28.21,172800.0,20.224,20.2383,20.2168,20.2311,172800.0
2007-08-29 12:10:00,28.2,28.24,28.2,28.24,205100.0,20.224,20.2527,20.224,20.2527,205100.0
2007-08-29 12:15:00,28.23,28.27,28.23,28.27,169500.0,20.2455,20.2742,20.2455,20.2742,169500.0
2007-08-29 12:20:00,28.27,28.27,28.25,28.26,172200.0,20.2742,20.2742,20.2598,20.267,172200.0
2007-08-29 12:25:00,28.25,28.26,28.2,28.22,268700.0,20.2598,20.267,20.224,20.2383,268700.0
2007-08-29 12:30:00,28.23,28.25,28.22,28.23,122300.0,20.2455,20.2598,20.2383,20.2455,122300.0
2007-08-29 12:35:00,28.24,28.25,28.19,28.25,372200.0,20.2527,20.2598,20.2168,20.2598,372200.0
2007-08-29 12:40:00,28.25,28.26,28.24,28.24,192900.0,20.2598,20.267,20.2527,20.2527,192900.0
2007-08-29 12:45:00,28.24,28.26,28.21,28.26,242400.0,20.2527,20.267,20.2311,20.267,242400.0
2007-08-29 12:50:00,28.26,28.26,28.21,28.23,358500.0,20.267,20.267,20.2311,20.2455,358500.0
2007-08-29 12:55:00,28.22,28.24,28.2,28.23,223500.0,20.2383,20.2527,20.224,20.2455,223500.0
2007-08-29 13:00:00,28.23,28.26,28.23,28.25,259400.0,20.2455,20.267,20.2455,20.2598,259400.0
2007-08-29 13:05:00,28.25,28.26,28.24,28.25,146000.0,20.2598,20.267,20.2527,20.2598,146000.0
2007-08-29 13:10:00,28.24,28.25,28.2,28.21,332300.0,20.2527,20.2598,20.224,20.2311,332300.0
2007-08-29 13:15:00,28.21,28.25,28.21,28.22,288300.0,20.2311,20.2598,20.2311,20.2383,288300.0
2007-08-29 13:20:00,28.21,28.22,28.18,28.18,310600.0,20.2311,20.2383,20.2096,20.2096,310600.0
2007-08-29 13:25:00,28.18,28.2,28.18,28.19,184500.0,20.2096,20.224,20.2096,20.2168,184500.0
2007-08-29 13:30:00,28.18,28.2,28.15,28.15,338200.0,20.2096,20.224,20.1881,20.1881,338200.0
2007-08-29 13:35:00,28.16,28.19,28.12,28.18,465100.0,20.1953,20.2168,20.1666,20.2096,465100.0
2007-08-29 13:40:00,28.18,28.21,28.17,28.19,205400.0,20.2096,20.2311,20.2025,20.2168,205400.0
2007-08-29 13:45:00,28.18,28.19,28.13,28.17,456500.0,20.2096,20.2168,20.1738,20.2025,456500.0
2007-08-29 13:50:00,28.16,28.18,28.15,28.18,170600.0,20.1953,20.2096,20.1881,20.2096,170600.0
2007-08-29 13:55:00,28.17,28.21,28.17,28.19,283000.0,20.2025,20.2311,20.2025,20.2168,283000.0
2007-08-29 14:00:00,28.19,28.25,28.19,28.24,254800.0,20.2168,20.2598,20.2168,20.2527,254800.0
2007-08-29 14:05:00,28.23,28.25,28.23,28.24,267400.0,20.2455,20.2598,20.2455,20.2527,267400.0
2007-08-29 14:10:00,28.23,28.26,28.22,28.26,452100.0,20.2455,20.267,20.2383,20.267,452100.0
2007-08-29 14:15:00,28.26,28.29,28.26,28.29,341400.0,20.267,20.2885,20.267,20.2885,341400.0
2007-08-29 14:20:00,28.28,28.3,28.27,28.29,427500.0,20.2813,20.2957,20.2742,20.2885,427500.0
2007-08-29 14:25:00,28.29,28.29,28.26,28.27,269700.0,20.2885,20.2885,20.267,20.2742,269700.0
2007-08-29 14:30:00,28.27,28.35,28.27,28.35,736400.0,20.2742,20.3316,20.2742,20.3316,736400.0
2007-08-29 14:35:00,28.35,28.37,28.34,28.36,613800.0,20.3316,20.3459,20.3244,20.3387,613800.0
2007-08-29 14:40:00,28.36,28.39,28.34,28.38,505500.0,20.3387,20.3602,20.3244,20.3531,505500.0
2007-08-29 14:45:00,28.38,28.42,28.38,28.41,491200.0,20.3531,20.3818,20.3531,20.3746,491200.0
2007-08-29 14:50:00,28.41,28.43,28.37,28.38,537400.0,20.3746,20.3889,20.3459,20.3531,537400.0
2007-08-29 14:55:00,28.38,28.43,28.38,28.41,430800.0,20.3531,20.3889,20.3531,20.3746,430800.0
2007-08-29 15:00:00,28.41,28.46,28.41,28.42,452200.0,20.3746,20.4104,20.3746,20.3818,452200.0
2007-08-29 15:05:00,28.42,28.47,28.41,28.47,612500.0,20.3818,20.4176,20.3746,20.4176,612500.0
2007-08-29 15:10:00,28.47,28.5,28.46,28.5,761700.0,20.4176,20.4391,20.4104,20.4391,761700.0
2007-08-29 15:15:00,28.5,28.5,28.46,28.46,422700.0,20.4391,20.4391,20.4104,20.4104,422700.0
2007-08-29 15:20:00,28.47,28.47,28.45,28.46,576900.0,20.4176,20.4176,20.4033,20.4104,576900.0
2007-08-29 15:25:00,28.47,28.49,28.44,28.49,566500.0,20.4176,20.432,20.3961,20.432,566500.0
2007-08-29 15:30:00,28.49,28.51,28.48,28.51,533000.0,20.432,20.4463,20.4248,20.4463,533000.0
2007-08-29 15:35:00,28.51,28.52,28.49,28.51,645000.0,20.4463,20.4535,20.432,20.4463,645000.0
2007-08-29 15:40:00,28.5,28.55,28.5,28.5,838600.0,20.4391,20.475,20.4391,20.4391,838600.0
2007-08-29 15:45:00,28.5,28.53,28.49,28.5,885600.0,20.4391,20.4606,20.432,20.4391,885600.0
2007-08-29 15:50:00,28.5,28.6,28.5,28.59,2053100.0,20.4391,20.5108,20.4391,20.5037,2053100.0
2007-08-29 15:55:00,28.59,28.61,28.53,28.59,1624400.0,20.5037,20.518,20.4606,20.5037,1624400.0
2007-08-30 09:30:00,28.42,28.46,28.32,28.44,912800.0,20.3818,20.4104,20.31,20.3961,912800.0
2007-08-30 09:35:00,28.44,28.47,28.41,28.42,305500.0,20.3961,20.4176,20.3746,20.3818,305500.0
2007-08-30 09:40:00,28.42,28.46,28.4,28.45,243900.0,20.3818,20.4104,20.3674,20.4033,243900.0
2007-08-30 09:45:00,28.46,28.47,28.43,28.43,390800.0,20.4104,20.4176,20.3889,20.3889,390800.0
2007-08-30 09:50:00,28.44,28.49,28.38,28.47,530400.0,20.3961,20.432,20.3531,20.4176,530400.0
2007-08-30 09:55:00,28.47,28.5,28.41,28.42,283300.0,20.4176,20.4391,20.3746,20.3818,283300.0
2007-08-30 10:00:00,28.42,28.46,28.4,28.44,359100.0,20.3818,20.4104,20.3674,20.3961,359100.0
2007-08-30 10:05:00,28.44,28.56,28.43,28.56,486100.0,20.3961,20.4822,20.3889,20.4822,486100.0
2007-08-30 10:10:00,28.55,28.65,28.51,28.63,591100.0,20.475,20.5467,20.4463,20.5324,591100.0
2007-08-30 10:15:00,28.63,28.66,28.63,28.66,385100.0,20.5324,20.5539,20.5324,20.5539,385100.0
2007-08-30 10:20:00,28.66,28.71,28.65,28.67,604700.0,20.5539,20.5897,20.5467,20.561,604700.0
2007-08-30 10:25:00,28.67,28.74,28.66,28.68,476400.0,20.561,20.6112,20.5539,20.5682,476400.0
2007-08-30 10:30:00,28.68,28.71,28.63,28.66,416200.0,20.5682,20.5897,20.5324,20.5539,416200.0
2007-08-30 10:35:00,28.66,28.68,28.63,28.65,266600.0,20.5539,20.5682,20.5324,20.5467,266600.0
2007-08-30 10:40:00,28.64,28.74,28.63,28.73,515300.0,20.5395,20.6112,20.5324,20.6041,515300.0
2007-08-30 10:45:00,28.74,28.77,28.72,28.73,482200.0,20.6112,20.6328,20.5969,20.6041,482200.0
2007-08-30 10:50:00,28.73,28.75,28.7,28.72,246900.0,20.6041,20.6184,20.5826,20.5969,246900.0
2007-08-30 10:55:00,28.72,28.74,28.69,28.69,185000.0,20.5969,20.6112,20.5754,20.5754,185000.0
2007-08-30 11:00:00,28.69,28.72,28.68,28.7,257600.0,20.5754,20.5969,20.5682,20.5826,257600.0
2007-08-30 11:05:00,28.7,28.77,28.67,28.76,527100.0,20.5826,20.6328,20.561,20.6256,527100.0
2007-08-30 11:10:00,28.75,28.8,28.75,28.8,249800.0,20.6184,20.6543,20.6184,20.6543,249800.0
2007-08-30 11:15:00,28.8,28.83,28.79,28.83,320000.0,20.6543,20.6758,20.6471,20.6758,320000.0
2007-08-30 11:20:00,28.82,28.91,28.82,28.9,684600.0,20.6686,20.7332,20.6686,20.726,684600.0
2007-08-30 11:25:00,28.9,28.91,28.85,28.9,353900.0,20.726,20.7332,20.6901,20.726,353900.0
2007-08-30 11:30:00,28.89,28.9,28.83,28.85,205800.0,20.7188,20.726,20.6758,20.6901,205800.0
2007-08-30 11:35:00,28.85,28.91,28.84,28.89,217600.0,20.6901,20.7332,20.683,20.7188,217600.0
2007-08-30 11:40:00,28.89,28.92,28.85,28.92,230100.0,20.7188,20.7403,20.6901,20.7403,230100.0
2007-08-30 11:45:00,28.91,28.93,28.88,28.91,301100.0,20.7332,20.7475,20.7116,20.7332,301100.0
2007-08-30 11:50:00,28.91,28.92,28.86,28.87,256100.0,20.7332,20.7403,20.6973,20.7045,256100.0
2007-08-30 11:55:00,28.87,28.89,28.85,28.85,208600.0,20.7045,20.7188,20.6901,20.6901,208600.0
2007-08-30 12:00:00,28.85,28.86,28.8,28.82,274800.0,20.6901,20.6973,20.6543,20.6686,274800.0
2007-08-30 12:05:00,28.82,28.82,28.76,28.76,289100.0,20.6686,20.6686,20.6256,20.6256,289100.0
2007-08-30 12:10:00,28.76,28.77,28.7,28.7,383000.0,20.6256,20.6328,20.5826,20.5826,383000.0
2007-08-30 12:15:00,28.7,28.74,28.64,28.66,519200.0,20.5826,20.6112,20.5395,20.5539,519200.0
2007-08-30 12:20:00,28.66,28.72,28.63,28.68,458300.0,20.5539,20.5969,20.5324,20.5682,458300.0
2007-08-30 12:25:00,28.68,28.74,28.66,28.71,414200.0,20.5682,20.6112,20.5539,20.5897,414200.0
2007-08-30 12:30:00,28.72,28.78,28.7,28.74,440500.0,20.5969,20.6399,20.5826,20.6112,440500.0
2007-08-30 12:35:00,28.75,28.75,28.68,28.72,256900.0,20.6184,20.6184,20.5682,20.5969,256900.0
2007-08-30 12:40:00,28.72,28.72,28.69,28.71,196900.0,20.5969,20.5969,20.5754,20.5897,196900.0
2007-08-30 12:45:00,28.71,28.73,28.7,28.72,204300.0,20.5897,20.6041,20.5826,20.5969,204300.0
2007-08-30 12:50:00,28.71,28.72,28.7,28.71,120400.0,20.5897,20.5969,20.5826,20.5897,120400.0
2007-08-30 12:55:00,28.72,28.76,28.71,28.75,277500.0,20.5969,20.6256,20.5897,20.6184,277500.0
2007-08-30 13:00:00,28.74,28.79,28.73,28.79,264200.0,20.6112,20.6471,20.6041,20.6471,264200.0
2007-08-30 13:05:00,28.79,28.8,28.75,28.77,198800.0,20.6471,20.6543,20.6184,20.6328,198800.0
2007-08-30 13:10:00,28.76,28.78,28.72,28.72,257300.0,20.6256,20.6399,20.5969,20.5969,257300.0
2007-08-30 13:15:00,28.73,28.73,28.69,28.71,249300.0,20.6041,20.6041,20.5754,20.5897,249300.0
2007-08-30 13:20:00,28.71,28.72,28.66,28.68,244400.0,20.5897,20.5969,20.5539,20.5682,244400.0
2007-08-30 13:25:00,28.67,28.68,28.64,28.67,284600.0,20.561,20.5682,20.5395,20.561,284600.0
2007-08-30 13:30:00,28.68,28.68,28.62,28.63,166000.0,20.5682,20.5682,20.5252,20.5324,166000.0
2007-08-30 13:35:00,28.62,28.67,28.62,28.67,131800.0,20.5252,20.561,20.5252,20.561,131800.0
2007-08-30 13:40:00,28.67,28.67,28.61,28.65,248100.0,20.561,20.561,20.518,20.5467,248100.0
2007-08-30 13:45:00,28.64,28.64,28.58,28.58,159800.0,20.5395,20.5395,20.4965,20.4965,159800.0
2007-08-30 13:50:00,28.58,28.61,28.56,28.58,444600.0,20.4965,20.518,20.4822,20.4965,444600.0
2007-08-30 13:55:00,28.58,28.62,28.57,28.61,351000.0,20.4965,20.5252,20.4893,20.518,351000.0
2007-08-30 14:00:00,28.61,28.68,28.61,28.65,251400.0,20.518,20.5682,20.518,20.5467,251400.0
2007-08-30 14:05:00,28.65,28.66,28.62,28.62,114500.0,20.5467,20.5539,20.5252,20.5252,114500.0
2007-08-30 14:10:00,28.63,28.65,28.62,28.62,158300.0,20.5324,20.5467,20.5252,20.5252,158300.0
2007-08-30 14:15:00,28.62,28.63,28.57,28.57,204500.0,20.5252,20.5324,20.4893,20.4893,204500.0
2007-08-30 14:20:00,28.57,28.63,28.56,28.62,727000.0,20.4893,20.5324,20.4822,20.5252,727000.0
2007-08-30 14:25:00,28.63,28.64,28.53,28.54,392600.0,20.5324,20.5395,20.4606,20.4678,392600.0
2007-08-30 14:30:00,28.54,28.56,28.51,28.52,680600.0,20.4678,20.4822,20.4463,20.4535,680600.0
2007-08-30 14:35:00,28.53,28.54,28.5,28.5,325900.0,20.4606,20.4678,20.4391,20.4391,325900.0
2007-08-30 14:40:00,28.51,28.53,28.45,28.46,298100.0,20.4463,20.4606,20.4033,20.4104,298100.0
2007-08-30 14:45:00,28.45,28.47,28.38,28.41,666600.0,20.4033,20.4176,20.3531,20.3746,666600.0
2007-08-30 14:50:00,28.41,28.43,28.36,28.37,446600.0,20.3746,20.3889,20.3387,20.3459,446600.0
2007-08-30 14:55:00,28.37,28.4,28.33,28.37,481400.0,20.3459,20.3674,20.3172,20.3459,481400.0
2007-08-30 15:00:00,28.38,28.47,28.37,28.43,513200.0,20.3531,20.4176,20.3459,20.3889,513200.0
2007-08-30 15:05:00,28.43,28.48,28.39,28.46,453200.0,20.3889,20.4248,20.3602,20.4104,453200.0
2007-08-30 15:10:00,28.46,28.48,28.42,28.46,394800.0,20.4104,20.4248,20.3818,20.4104,394800.0
2007-08-30 15:15:00,28.46,28.51,28.46,28.5,182500.0,20.4104,20.4463,20.4104,20.4391,182500.0
2007-08-30 15:20:00,28.51,28.57,28.48,28.53,455100.0,20.4463,20.4893,20.4248,20.4606,455100.0
2007-08-30 15:25:00,28.53,28.56,28.46,28.47,496900.0,20.4606,20.4822,20.4104,20.4176,496900.0
2007-08-30 15:30:00,28.47,28.5,28.45,28.5,409500.0,20.4176,20.4391,20.4033,20.4391,409500.0
2007-08-30 15:35:00,28.5,28.5,28.41,28.41,684600.0,20.4391,20.4391,20.3746,20.3746,684600.0
2007-08-30 15:40:00,28.41,28.43,28.38,28.39,563400.0,20.3746,20.3889,20.3531,20.3602,563400.0
2007-08-30 15:45:00,28.39,28.42,28.38,28.39,513500.0,20.3602,20.3818,20.3531,20.3602,513500.0
2007-08-30 15:50:00,28.39,28.4,28.36,28.38,921100.0,20.3602,20.3674,20.3387,20.3531,921100.0
2007-08-30 15:55:00,28.38,28.45,28.37,28.45,1346500.0,20.3531,20.4033,20.3459,20.4033,1346500.0
2007-08-31 09:30:00,28.73,28.74,28.5,28.54,1542100.0,20.6041,20.6112,20.4391,20.4678,1542100.0
2007-08-31 09:35:00,28.55,28.61,28.5,28.51,499600.0,20.475,20.518,20.4391,20.4463,499600.0
2007-08-31 09:40:00,28.52,28.52,28.42,28.44,842800.0,20.4535,20.4535,20.3818,20.3961,842800.0
2007-08-31 09:45:00,28.44,28.52,28.36,28.52,620900.0,20.3961,20.4535,20.3387,20.4535,620900.0
2007-08-31 09:50:00,28.52,28.6,28.52,28.54,721200.0,20.4535,20.5108,20.4535,20.4678,721200.0
2007-08-31 09:55:00,28.54,28.55,28.49,28.53,421300.0,20.4678,20.475,20.432,20.4606,421300.0
2007-08-31 10:00:00,28.53,28.59,28.38,28.42,1173600.0,20.4606,20.5037,20.3531,20.3818,1173600.0
2007-08-31 10:05:00,28.42,28.57,28.42,28.47,852900.0,20.3818,20.4893,20.3818,20.4176,852900.0
2007-08-31 10:10:00,28.47,28.5,28.41,28.48,549400.0,20.4176,20.4391,20.3746,20.4248,549400.0
2007-08-31 10:15:00,28.49,28.52,28.46,28.52,450700.0,20.432,20.4535,20.4104,20.4535,450700.0
2007-08-31 10:20:00,28.51,28.55,28.48,28.5,234700.0,20.4463,20.475,20.4248,20.4391,234700.0
2007-08-31 10:25:00,28.51,28.56,28.47,28.53,351700.0,20.4463,20.4822,20.4176,20.4606,351700.0
2007-08-31 10:30:00,28.54,28.63,28.51,28.61,507600.0,20.4678,20.5324,20.4463,20.518,507600.0
2007-08-31 10:35:00,28.61,28.63,28.57,28.63,572400.0,20.518,20.5324,20.4893,20.5324,572400.0
2007-08-31 10:40:00,28.63,28.63,28.53,28.54,471400.0,20.5324,20.5324,20.4606,20.4678,471400.0
2007-08-31 10:45:00,28.54,28.57,28.52,28.54,260700.0,20.4678,20.4893,20.4535,20.4678,260700.0
2007-08-31 10:50:00,28.54,28.57,28.51,28.57,183800.0,20.4678,20.4893,20.4463,20.4893,183800.0
2007-08-31 10:55:00,28.57,28.57,28.52,28.52,178500.0,20.4893,20.4893,20.4535,20.4535,178500.0
2007-08-31 11:00:00,28.53,28.55,28.52,28.55,257900.0,20.4606,20.475,20.4535,20.475,257900.0
2007-08-31 11:05:00,28.55,28.57,28.5,28.51,510500.0,20.475,20.4893,20.4391,20.4463,510500.0
2007-08-31 11:10:00,28.5,28.55,28.47,28.54,421800.0,20.4391,20.475,20.4176,20.4678,421800.0
2007-08-31 11:15:00,28.53,28.55,28.47,28.5,390000.0,20.4606,20.475,20.4176,20.4391,390000.0
2007-08-31 11:20:00,28.5,28.51,28.47,28.5,238200.0,20.4391,20.4463,20.4176,20.4391,238200.0
2007-08-31 11:25:00,28.5,28.51,28.5,28.5,104300.0,20.4391,20.4463,20.4391,20.4391,104300.0
2007-08-31 11:30:00,28.5,28.56,28.5,28.56,189300.0,20.4391,20.4822,20.4391,20.4822,189300.0
2007-08-31 11:35:00,28.56,28.58,28.55,28.58,196800.0,20.4822,20.4965,20.475,20.4965,196800.0
2007-08-31 11:40:00,28.57,28.6,28.55,28.59,275800.0,20.4893,20.5108,20.475,20.5037,275800.0
2007-08-31 11:45:00,28.59,28.6,28.57,28.6,145400.0,20.5037,20.5108,20.4893,20.5108,145400.0
2007-08-31 11:50:00,28.59,28.65,28.59,28.64,410800.0,20.5037,20.5467,20.5037,20.5395,410800.0
2007-08-31 11:55:00,28.65,28.7,28.64,28.66,490000.0,20.5467,20.5826,20.5395,20.5539,490000.0
2007-08-31 12:00:00,28.66,28.71,28.66,28.69,295300.0,20.5539,20.5897,20.5539,20.5754,295300.0
2007-08-31 12:05:00,28.7,28.7,28.67,28.67,213900.0,20.5826,20.5826,20.561,20.561,213900.0
2007-08-31 12:10:00,28.67,28.7,28.66,28.69,418800.0,20.561,20.5826,20.5539,20.5754,418800.0
2007-08-31 12:15:00,28.69,28.75,28.68,28.74,407200.0,20.5754,20.6184,20.5682,20.6112,407200.0
2007-08-31 12:20:00,28.75,28.78,28.75,28.77,474100.0,20.6184,20.6399,20.6184,20.6328,474100.0
2007-08-31 12:25:00,28.77,28.79,28.77,28.77,235900.0,20.6328,20.6471,20.6328,20.6328,235900.0
2007-08-31 12:30:00,28.77,28.84,28.77,28.84,687000.0,20.6328,20.683,20.6328,20.683,687000.0
2007-08-31 12:35:00,28.84,28.85,28.81,28.85,453200.0,20.683,20.6901,20.6614,20.6901,453200.0
2007-08-31 12:40:00,28.85,28.87,28.84,28.87,359400.0,20.6901,20.7045,20.683,20.7045,359400.0
2007-08-31 12:45:00,28.87,28.88,28.86,28.88,292500.0,20.7045,20.7116,20.6973,20.7116,292500.0
2007-08-31 12:50:00,28.87,28.87,28.83,28.83,651900.0,20.7045,20.7045,20.6758,20.6758,651900.0
2007-08-31 12:55:00,28.83,28.86,28.83,28.86,304000.0,20.6758,20.6973,20.6758,20.6973,304000.0
2007-08-31 13:00:00,28.85,28.86,28.83,28.84,298000.0,20.6901,20.6973,20.6758,20.683,298000.0
2007-08-31 13:05:00,28.84,28.85,28.82,28.84,206300.0,20.683,20.6901,20.6686,20.683,206300.0
2007-08-31 13:10:00,28.84,28.87,28.83,28.87,358700.0,20.683,20.7045,20.6758,20.7045,358700.0
2007-08-31 13:15:00,28.87,28.88,28.86,28.87,251900.0,20.7045,20.7116,20.6973,20.7045,251900.0
2007-08-31 13:20:00,28.87,28.89,28.87,28.88,328100.0,20.7045,20.7188,20.7045,20.7116,328100.0
2007-08-31 13:25:00,28.89,28.89,28.87,28.89,273100.0,20.7188,20.7188,20.7045,20.7188,273100.0
2007-08-31 13:30:00,28.89,28.89,28.82,28.82,330700.0,20.7188,20.7188,20.6686,20.6686,330700.0
2007-08-31 13:35:00,28.82,28.85,28.81,28.85,218300.0,20.6686,20.6901,20.6614,20.6901,218300.0
2007-08-31 13:40:00,28.84,28.85,28.81,28.81,244500.0,20.683,20.6901,20.6614,20.6614,244500.0
2007-08-31 13:45:00,28.81,28.83,28.8,28.81,274100.0,20.6614,20.6758,20.6543,20.6614,274100.0
2007-08-31 13:50:00,28.81,28.84,28.8,28.84,144400.0,20.6614,20.683,20.6543,20.683,144400.0
2007-08-31 13:55:00,28.84,28.84,28.81,28.82,250400.0,20.683,20.683,20.6614,20.6686,250400.0
2007-08-31 14:00:00,28.82,28.85,28.82,28.83,226300.0,20.6686,20.6901,20.6686,20.6758,226300.0
2007-08-31 14:05:00,28.84,28.84,28.82,28.83,213500.0,20.683,20.683,20.6686,20.6758,213500.0
2007-08-31 14:10:00,28.83,28.84,28.8,28.81,166800.0,20.6758,20.683,20.6543,20.6614,166800.0
2007-08-31 14:15:00,28.8,28.83,28.8,28.81,337100.0,20.6543,20.6758,20.6543,20.6614,337100.0
2007-08-31 14:20:00,28.8,28.81,28.76,28.76,317300.0,20.6543,20.6614,20.6256,20.6256,317300.0
2007-08-31 14:25:00,28.76,28.77,28.73,28.76,342000.0,20.6256,20.6328,20.6041,20.6256,342000.0
2007-08-31 14:30:00,28.76,28.78,28.76,28.77,269300.0,20.6256,20.6399,20.6256,20.6328,269300.0
2007-08-31 14:35:00,28.77,28.84,28.77,28.82,450300.0,20.6328,20.683,20.6328,20.6686,450300.0
2007-08-31 14:40:00,28.82,28.83,28.81,28.82,112300.0,20.6686,20.6758,20.6614,20.6686,112300.0
2007-08-31 14:45:00,28.82,28.83,28.81,28.82,314300.0,20.6686,20.6758,20.6614,20.6686,314300.0
2007-08-31 14:50:00,28.81,28.82,28.79,28.8,235600.0,20.6614,20.6686,20.6471,20.6543,235600.0
2007-08-31 14:55:00,28.8,28.81,28.75,28.75,312800.0,20.6543,20.6614,20.6184,20.6184,312800.0
2007-08-31 15:00:00,28.75,28.8,28.75,28.79,267000.0,20.6184,20.6543,20.6184,20.6471,267000.0
2007-08-31 15:05:00,28.79,28.8,28.79,28.79,150300.0,20.6471,20.6543,20.6471,20.6471,150300.0
2007-08-31 15:10:00,28.79,28.82,28.79,28.81,398000.0,20.6471,20.6686,20.6471,20.6614,398000.0
2007-08-31 15:15:00,28.81,28.85,28.81,28.83,227100.0,20.6614,20.6901,20.6614,20.6758,227100.0
2007-08-31 15:20:00,28.83,28.84,28.82,28.83,421600.0,20.6758,20.683,20.6686,20.6758,421600.0
2007-08-31 15:25:00,28.82,28.84,28.82,28.84,362000.0,20.6686,20.683,20.6686,20.683,362000.0
2007-08-31 15:30:00,28.84,28.85,28.83,28.85,560200.0,20.683,20.6901,20.6758,20.6901,560200.0
2007-08-31 15:35:00,28.85,28.88,28.84,28.87,670000.0,20.6901,20.7116,20.683,20.7045,670000.0
2007-08-31 15:40:00,28.86,28.91,28.86,28.91,932100.0,20.6973,20.7332,20.6973,20.7332,932100.0
2007-08-31 15:45:00,28.91,28.92,28.89,28.89,790700.0,20.7332,20.7403,20.7188,20.7188,790700.0
2007-08-31 15:50:00,28.9,28.9,28.8,28.81,1071200.0,20.726,20.726,20.6543,20.6614,1071200.0
2007-08-31 15:55:00,28.82,28.82,28.67,28.69,2564100.0,20.6686,20.6686,20.561,20.5754,2564100.0
2007-09-04 09:30:00,28.54,28.57,28.48,28.53,1337500.0,20.4678,20.4893,20.4248,20.4606,1337500.0
2007-09-04 09:35:00,28.54,28.57,28.53,28.56,555100.0,20.4678,20.4893,20.4606,20.4822,555100.0
2007-09-04 09:40:00,28.56,28.56,28.53,28.55,545900.0,20.4822,20.4822,20.4606,20.475,545900.0
2007-09-04 09:45:00,28.56,28.66,28.55,28.63,712700.0,20.4822,20.5539,20.475,20.5324,712700.0
2007-09-04 09:50:00,28.63,28.7,28.61,28.69,471600.0,20.5324,20.5826,20.518,20.5754,471600.0
2007-09-04 09:55:00,28.68,28.77,28.68,28.74,918600.0,20.5682,20.6328,20.5682,20.6112,918600.0
2007-09-04 10:00:00,28.75,28.84,28.74,28.8,1007100.0,20.6184,20.683,20.6112,20.6543,1007100.0
2007-09-04 10:05:00,28.8,28.81,28.78,28.78,938500.0,20.6543,20.6614,20.6399,20.6399,938500.0
2007-09-04 10:10:00,28.78,28.85,28.77,28.84,497500.0,20.6399,20.6901,20.6328,20.683,497500.0
2007-09-04 10:15:00,28.85,28.89,28.84,28.87,783500.0,20.6901,20.7188,20.683,20.7045,783500.0
2007-09-04 10:20:00,28.88,28.91,28.87,28.89,1046000.0,20.7116,20.7332,20.7045,20.7188,1046000.0
2007-09-04 10:25:00,28.89,28.92,28.88,28.9,519500.0,20.7188,20.7403,20.7116,20.726,519500.0
2007-09-04 10:30:00,28.89,28.9,28.86,28.88,410100.0,20.7188,20.726,20.6973,20.7116,410100.0
2007-09-04 10:35:00,28.88,28.95,28.88,28.94,749000.0,20.7116,20.7618,20.7116,20.7547,749000.0
2007-09-04 10:40:00,28.94,28.99,28.93,28.98,881600.0,20.7547,20.7905,20.7475,20.7834,881600.0
2007-09-04 10:45:00,28.99,29.0,28.97,28.99,483000.0,20.7905,20.7977,20.7762,20.7905,483000.0
2007-09-04 10:50:00,28.98,28.99,28.96,28.96,300800.0,20.7834,20.7905,20.769,20.769,300800.0
2007-09-04 10:55:00,28.96,28.97,28.92,28.94,435700.0,20.769,20.7762,20.7403,20.7547,435700.0
2007-09-04 11:00:00,28.93,28.95,28.92,28.92,187200.0,20.7475,20.7618,20.7403,20.7403,187200.0
2007-09-04 11:05:00,28.92,28.98,28.92,28.97,558400.0,20.7403,20.7834,20.7403,20.7762,558400.0
2007-09-04 11:10:00,28.97,28.97,28.94,28.94,216000.0,20.7762,20.7762,20.7547,20.7547,216000.0
2007-09-04 11:15:00,28.95,29.0,28.94,29.0,654000.0,20.7618,20.7977,20.7547,20.7977,654000.0
2007-09-04 11:20:00,29.0,29.06,28.98,29.05,750500.0,20.7977,20.8407,20.7834,20.8336,750500.0
2007-09-04 11:25:00,29.05,29.06,28.99,29.02,580600.0,20.8336,20.8407,20.7905,20.812,580600.0
2007-09-04 11:30:00,29.03,29.05,29.01,29.02,297000.0,20.8192,20.8336,20.8049,20.812,297000.0
2007-09-04 11:35:00,29.02,29.04,29.02,29.03,133700.0,20.812,20.8264,20.812,20.8192,133700.0
2007-09-04 11:40:00,29.03,29.04,28.96,28.96,330900.0,20.8192,20.8264,20.769,20.769,330900.0
2007-09-04 11:45:00,28.97,28.99,28.95,28.95,293000.0,20.7762,20.7905,20.7618,20.7618,293000.0
2007-09-04 11:50:00,28.95,28.96,28.9,28.91,231500.0,20.7618,20.769,20.726,20.7332,231500.0
2007-09-04 11:55:00,28.9,28.92,28.86,28.88,788800.0,20.726,20.7403,20.6973,20.7116,788800.0
2007-09-04 12:00:00,28.88,28.89,28.87,28.87,338700.0,20.7116,20.7188,20.7045,20.7045,338700.0
2007-09-04 12:05:00,28.88,28.92,28.88,28.92,276900.0,20.7116,20.7403,20.7116,20.7403,276900.0
2007-09-04 12:10:00,28.91,28.92,28.86,28.87,225400.0,20.7332,20.7403,20.6973,20.7045,225400.0
2007-09-04 12:15:00,28.86,28.87,28.85,28.85,135100.0,20.6973,20.7045,20.6901,20.6901,135100.0
2007-09-04 12:20:00,28.85,28.87,28.84,28.86,154300.0,20.6901,20.7045,20.683,20.6973,154300.0
2007-09-04 12:25:00,28.86,28.9,28.86,28.89,217200.0,20.6973,20.726,20.6973,20.7188,217200.0
2007-09-04 12:30:00,28.9,28.92,28.89,28.91,175100.0,20.726,20.7403,20.7188,20.7332,175100.0
2007-09-04 12:35:00,28.91,28.92,28.9,28.91,226800.0,20.7332,20.7403,20.726,20.7332,226800.0
2007-09-04 12:40:00,28.9,28.92,28.9,28.92,198200.0,20.726,20.7403,20.726,20.7403,198200.0
2007-09-04 12:45:00,28.93,28.96,28.92,28.96,262100.0,20.7475,20.769,20.7403,20.769,262100.0
2007-09-04 12:50:00,28.95,28.98,28.95,28.96,216800.0,20.7618,20.7834,20.7618,20.769,216800.0
2007-09-04 12:55:00,28.96,28.97,28.95,28.95,184100.0,20.769,20.7762,20.7618,20.7618,184100.0
2007-09-04 13:00:00,28.95,28.96,28.92,28.93,299400.0,20.7618,20.769,20.7403,20.7475,299400.0
2007-09-04 13:05:00,28.93,28.93,28.9,28.92,194200.0,20.7475,20.7475,20.726,20.7403,194200.0
2007-09-04 13:10:00,28.91,29.0,28.91,29.0,394000.0,20.7332,20.7977,20.7332,20.7977,394000.0
2007-09-04 13:15:00,28.99,29.0,28.97,28.97,182800.0,20.7905,20.7977,20.7762,20.7762,182800.0
2007-09-04 13:20:00,28.97,29.04,28.97,29.03,484100.0,20.7762,20.8264,20.7762,20.8192,484100.0
2007-09-04 13:25:00,29.03,29.04,29.02,29.03,261500.0,20.8192,20.8264,20.812,20.8192,261500.0
2007-09-04 13:30:00,29.03,29.04,29.02,29.03,196800.0,20.8192,20.8264,20.812,20.8192,196800.0
2007-09-04 13:35:00,29.03,29.03,28.99,29.0,464000.0,20.8192,20.8192,20.7905,20.7977,464000.0
2007-09-04 13:40:00,29.0,29.01,28.98,28.98,150400.0,20.7977,20.8049,20.7834,20.7834,150400.0
2007-09-04 13:45:00,28.99,29.04,28.98,29.02,362900.0,20.7905,20.8264,20.7834,20.812,362900.0
2007-09-04 13:50:00,29.02,29.03,28.99,29.0,425700.0,20.812,20.8192,20.7905,20.7977,425700.0
2007-09-04 13:55:00,29.0,29.03,28.99,29.02,370700.0,20.7977,20.8192,20.7905,20.812,370700.0
2007-09-04 14:00:00,29.02,29.03,28.99,29.0,405000.0,20.812,20.8192,20.7905,20.7977,405000.0
2007-09-04 14:05:00,29.0,29.02,28.99,28.99,427700.0,20.7977,20.812,20.7905,20.7905,427700.0
2007-09-04 14:10:00,28.99,29.04,28.99,29.04,299600.0,20.7905,20.8264,20.7905,20.8264,299600.0
2007-09-04 14:15:00,29.04,29.07,29.03,29.07,560900.0,20.8264,20.8479,20.8192,20.8479,560900.0
2007-09-04 14:20:00,29.07,29.07,29.03,29.03,416400.0,20.8479,20.8479,20.8192,20.8192,416400.0
2007-09-04 14:25:00,29.03,29.06,29.03,29.03,363200.0,20.8192,20.8407,20.8192,20.8192,363200.0
2007-09-04 14:30:00,29.03,29.04,29.0,29.0,479800.0,20.8192,20.8264,20.7977,20.7977,479800.0
2007-09-04 14:35:00,29.0,29.01,28.98,28.99,254100.0,20.7977,20.8049,20.7834,20.7905,254100.0
2007-09-04 14:40:00,28.98,29.03,28.98,29.02,347700.0,20.7834,20.8192,20.7834,20.812,347700.0
2007-09-04 14:45:00,29.03,29.04,28.98,29.0,569500.0,20.8192,20.8264,20.7834,20.7977,569500.0
2007-09-04 14:50:00,29.0,29.03,29.0,29.03,475000.0,20.7977,20.8192,20.7977,20.8192,475000.0
2007-09-04 14:55:00,29.03,29.04,29.0,29.0,350900.0,20.8192,20.8264,20.7977,20.7977,350900.0
2007-09-04 15:00:00,29.01,29.01,28.95,28.96,697900.0,20.8049,20.8049,20.7618,20.769,697900.0
2007-09-04 15:05:00,28.96,28.99,28.93,28.98,472000.0,20.769,20.7905,20.7475,20.7834,472000.0
2007-09-04 15:10:00,28.98,29.03,28.98,29.02,421400.0,20.7834,20.8192,20.7834,20.812,421400.0
2007-09-04 15:15:00,29.02,29.03,28.99,29.01,383000.0,20.812,20.8192,20.7905,20.8049,383000.0
2007-09-04 15:20:00,29.01,29.04,29.01,29.02,328000.0,20.8049,20.8264,20.8049,20.812,328000.0
2007-09-04 15:25:00,29.02,29.1,29.02,29.08,747500.0,20.812,20.8694,20.812,20.8551,747500.0
2007-09-04 15:30:00,29.08,29.09,29.01,29.05,1010600.0,20.8551,20.8623,20.8049,20.8336,1010600.0
2007-09-04 15:35:00,29.05,29.05,29.0,29.01,619600.0,20.8336,20.8336,20.7977,20.8049,619600.0
2007-09-04 15:40:00,29.01,29.03,28.97,28.99,670100.0,20.8049,20.8192,20.7762,20.7905,670100.0
2007-09-04 15:45:00,29.0,29.0,28.92,28.93,1257800.0,20.7977,20.7977,20.7403,20.7475,1257800.0
2007-09-04 15:50:00,28.93,28.94,28.79,28.84,2649600.0,20.7475,20.7547,20.6471,20.683,2649600.0
2007-09-04 15:55:00,28.84,28.85,28.79,28.81,1875400.0,20.683,20.6901,20.6471,20.6614,1875400.0
2007-09-05 09:30:00,28.72,28.73,28.6,28.61,1055000.0,20.5969,20.6041,20.5108,20.518,1055000.0
2007-09-05 09:35:00,28.62,28.68,28.61,28.63,494400.0,20.5252,20.5682,20.518,20.5324,494400.0
2007-09-05 09:40:00,28.64,28.69,28.62,28.65,669700.0,20.5395,20.5754,20.5252,20.5467,669700.0
2007-09-05 09:45:00,28.65,28.69,28.63,28.64,534100.0,20.5467,20.5754,20.5324,20.5395,534100.0
2007-09-05 09:50:00,28.65,28.66,28.61,28.62,491800.0,20.5467,20.5539,20.518,20.5252,491800.0
2007-09-05 09:55:00,28.62,28.64,28.58,28.59,523100.0,20.5252,20.5395,20.4965,20.5037,523100.0
2007-09-05 10:00:00,28.59,28.6,28.5,28.58,1221100.0,20.5037,20.5108,20.4391,20.4965,1221100.0
2007-09-05 10:05:00,28.58,28.63,28.56,28.61,540500.0,20.4965,20.5324,20.4822,20.518,540500.0
2007-09-05 10:10:00,28.61,28.61,28.52,28.54,601600.0,20.518,20.518,20.4535,20.4678,601600.0
2007-09-05 10:15:00,28.54,28.54,28.48,28.52,788600.0,20.4678,20.4678,20.4248,20.4535,788600.0
2007-09-05 10:20:00,28.52,28.54,28.49,28.53,414900.0,20.4535,20.4678,20.432,20.4606,414900.0
2007-09-05 10:25:00,28.54,28.58,28.52,28.58,324000.0,20.4678,20.4965,20.4535,20.4965,324000.0
2007-09-05 10:30:00,28.57,28.59,28.51,28.54,459200.0,20.4893,20.5037,20.4463,20.4678,459200.0
2007-09-05 10:35:00,28.54,28.59,28.52,28.59,396100.0,20.4678,20.5037,20.4535,20.5037,396100.0
2007-09-05 10:40:00,28.58,28.6,28.55,28.56,476200.0,20.4965,20.5108,20.475,20.4822,476200.0
2007-09-05 10:45:00,28.55,28.59,28.54,28.54,456900.0,20.475,20.5037,20.4678,20.4678,456900.0
2007-09-05 10:50:00,28.54,28.56,28.53,28.55,273900.0,20.4678,20.4822,20.4606,20.475,273900.0
2007-09-05 10:55:00,28.56,28.59,28.52,28.55,367900.0,20.4822,20.5037,20.4535,20.475,367900.0
2007-09-05 11:00:00,28.55,28.56,28.48,28.49,604600.0,20.475,20.4822,20.4248,20.432,604600.0
2007-09-05 11:05:00,28.48,28.5,28.46,28.48,382200.0,20.4248,20.4391,20.4104,20.4248,382200.0
2007-09-05 11:10:00,28.48,28.52,28.47,28.52,296700.0,20.4248,20.4535,20.4176,20.4535,296700.0
2007-09-05 11:15:00,28.53,28.54,28.5,28.54,222000.0,20.4606,20.4678,20.4391,20.4678,222000.0
2007-09-05 11:20:00,28.54,28.54,28.49,28.49,208400.0,20.4678,20.4678,20.432,20.432,208400.0
2007-09-05 11:25:00,28.49,28.51,28.47,28.5,301600.0,20.432,20.4463,20.4176,20.4391,301600.0
2007-09-05 11:30:00,28.5,28.51,28.45,28.46,810300.0,20.4391,20.4463,20.4033,20.4104,810300.0
2007-09-05 11:35:00,28.46,28.49,28.43,28.44,1021300.0,20.4104,20.432,20.3889,20.3961,1021300.0
2007-09-05 11:40:00,28.44,28.47,28.44,28.45,392900.0,20.3961,20.4176,20.3961,20.4033,392900.0
2007-09-05 11:45:00,28.45,28.46,28.42,28.44,320800.0,20.4033,20.4104,20.3818,20.3961,320800.0
2007-09-05 11:50:00,28.44,28.52,28.44,28.52,430200.0,20.3961,20.4535,20.3961,20.4535,430200.0
2007-09-05 11:55:00,28.51,28.57,28.51,28.56,467100.0,20.4463,20.4893,20.4463,20.4822,467100.0
2007-09-05 12:00:00,28.57,28.58,28.55,28.56,396400.0,20.4893,20.4965,20.475,20.4822,396400.0
2007-09-05 12:05:00,28.56,28.57,28.51,28.52,296500.0,20.4822,20.4893,20.4463,20.4535,296500.0
2007-09-05 12:10:00,28.52,28.56,28.5,28.56,678600.0,20.4535,20.4822,20.4391,20.4822,678600.0
2007-09-05 12:15:00,28.56,28.56,28.54,28.55,147900.0,20.4822,20.4822,20.4678,20.475,147900.0
2007-09-05 12:20:00,28.54,28.57,28.54,28.57,269800.0,20.4678,20.4893,20.4678,20.4893,269800.0
2007-09-05 12:25:00,28.57,28.58,28.56,28.56,347400.0,20.4893,20.4965,20.4822,20.4822,347400.0
2007-09-05 12:30:00,28.56,28.57,28.55,28.56,169500.0,20.4822,20.4893,20.475,20.4822,169500.0
2007-09-05 12:35:00,28.56,28.58,28.56,28.58,199500.0,20.4822,20.4965,20.4822,20.4965,199500.0
2007-09-05 12:40:00,28.57,28.59,28.55,28.56,202800.0,20.4893,20.5037,20.475,20.4822,202800.0
2007-09-05 12:45:00,28.56,28.56,28.53,28.56,359200.0,20.4822,20.4822,20.4606,20.4822,359200.0
2007-09-05 12:50:00,28.56,28.58,28.55,28.57,236400.0,20.4822,20.4965,20.475,20.4893,236400.0
2007-09-05 12:55:00,28.57,28.65,28.56,28.65,430500.0,20.4893,20.5467,20.4822,20.5467,430500.0
2007-09-05 13:00:00,28.65,28.65,28.61,28.62,522800.0,20.5467,20.5467,20.518,20.5252,522800.0
2007-09-05 13:05:00,28.62,28.64,28.58,28.58,274700.0,20.5252,20.5395,20.4965,20.4965,274700.0
2007-09-05 13:10:00,28.58,28.61,28.57,28.58,289200.0,20.4965,20.518,20.4893,20.4965,289200.0
2007-09-05 13:15:00,28.58,28.62,28.58,28.6,229400.0,20.4965,20.5252,20.4965,20.5108,229400.0
2007-09-05 13:20:00,28.6,28.61,28.56,28.59,375700.0,20.5108,20.518,20.4822,20.5037,375700.0
2007-09-05 13:25:00,28.59,28.6,28.58,28.58,153300.0,20.5037,20.5108,20.4965,20.4965,153300.0
2007-09-05 13:30:00,28.58,28.58,28.54,28.58,549200.0,20.4965,20.4965,20.4678,20.4965,549200.0
2007-09-05 13:35:00,28.58,28.6,28.53,28.58,478600.0,20.4965,20.5108,20.4606,20.4965,478600.0
2007-09-05 13:40:00,28.59,28.59,28.53,28.53,313600.0,20.5037,20.5037,20.4606,20.4606,313600.0
2007-09-05 13:45:00,28.53,28.59,28.53,28.57,583600.0,20.4606,20.5037,20.4606,20.4893,583600.0
2007-09-05 13:50:00,28.57,28.58,28.53,28.54,245300.0,20.4893,20.4965,20.4606,20.4678,245300.0
2007-09-05 13:55:00,28.53,28.54,28.47,28.47,608600.0,20.4606,20.4678,20.4176,20.4176,608600.0
2007-09-05 14:00:00,28.47,28.5,28.45,28.48,857600.0,20.4176,20.4391,20.4033,20.4248,857600.0
2007-09-05 14:05:00,28.47,28.52,28.46,28.49,715000.0,20.4176,20.4535,20.4104,20.432,715000.0
2007-09-05 14:10:00,28.48,28.49,28.45,28.48,562700.0,20.4248,20.432,20.4033,20.4248,562700.0
2007-09-05 14:15:00,28.48,28.49,28.47,28.49,590300.0,20.4248,20.432,20.4176,20.432,590300.0
2007-09-05 14:20:00,28.48,28.49,28.46,28.48,633400.0,20.4248,20.432,20.4104,20.4248,633400.0
2007-09-05 14:25:00,28.48,28.49,28.45,28.47,375200.0,20.4248,20.432,20.4033,20.4176,375200.0
2007-09-05 14:30:00,28.47,28.5,28.45,28.47,500900.0,20.4176,20.4391,20.4033,20.4176,500900.0
2007-09-05 14:35:00,28.47,28.52,28.47,28.5,486900.0,20.4176,20.4535,20.4176,20.4391,486900.0
2007-09-05 14:40:00,28.5,28.51,28.45,28.46,439700.0,20.4391,20.4463,20.4033,20.4104,439700.0
2007-09-05 14:45:00,28.47,28.47,28.43,28.45,530700.0,20.4176,20.4176,20.3889,20.4033,530700.0
2007-09-05 14:50:00,28.44,28.5,28.44,28.5,294800.0,20.3961,20.4391,20.3961,20.4391,294800.0
2007-09-05 14:55:00,28.49,28.51,28.49,28.5,296400.0,20.432,20.4463,20.432,20.4391,296400.0
2007-09-05 15:00:00,28.49,28.51,28.46,28.5,475100.0,20.432,20.4463,20.4104,20.4391,475100.0
2007-09-05 15:05:00,28.5,28.53,28.47,28.49,853000.0,20.4391,20.4606,20.4176,20.432,853000.0
2007-09-05 15:10:00,28.5,28.51,28.46,28.51,373300.0,20.4391,20.4463,20.4104,20.4463,373300.0
2007-09-05 15:15:00,28.51,28.53,28.49,28.5,507500.0,20.4463,20.4606,20.432,20.4391,507500.0
2007-09-05 15:20:00,28.5,28.51,28.45,28.49,675800.0,20.4391,20.4463,20.4033,20.432,675800.0
2007-09-05 15:25:00,28.49,28.53,28.48,28.53,587100.0,20.432,20.4606,20.4248,20.4606,587100.0
2007-09-05 15:30:00,28.52,28.57,28.49,28.5,683800.0,20.4535,20.4893,20.432,20.4391,683800.0
2007-09-05 15:35:00,28.5,28.5,28.44,28.49,1053600.0,20.4391,20.4391,20.3961,20.432,1053600.0
2007-09-05 15:40:00,28.48,28.53,28.48,28.5,644800.0,20.4248,20.4606,20.4248,20.4391,644800.0
2007-09-05 15:45:00,28.5,28.58,28.5,28.53,1305100.0,20.4391,20.4965,20.4391,20.4606,1305100.0
2007-09-05 15:50:00,28.52,28.55,28.48,28.51,1140600.0,20.4535,20.475,20.4248,20.4463,1140600.0
2007-09-05 15:55:00,28.51,28.52,28.47,28.47,1549300.0,20.4463,20.4535,20.4176,20.4176,1549300.0
2007-09-06 09:30:00,28.58,28.67,28.56,28.64,1020500.0,20.4965,20.561,20.4822,20.5395,1020500.0
2007-09-06 09:35:00,28.64,28.64,28.57,28.59,357400.0,20.5395,20.5395,20.4893,20.5037,357400.0
2007-09-06 09:40:00,28.59,28.64,28.57,28.6,266400.0,20.5037,20.5395,20.4893,20.5108,266400.0
2007-09-06 09:45:00,28.6,28.61,28.55,28.61,358300.0,20.5108,20.518,20.475,20.518,358300.0
2007-09-06 09:50:00,28.62,28.69,28.61,28.64,604900.0,20.5252,20.5754,20.518,20.5395,604900.0
2007-09-06 09:55:00,28.65,28.73,28.62,28.72,734700.0,20.5467,20.6041,20.5252,20.5969,734700.0
2007-09-06 10:00:00,28.72,28.8,28.72,28.75,1261300.0,20.5969,20.6543,20.5969,20.6184,1261300.0
2007-09-06 10:05:00,28.74,28.78,28.73,28.77,1442700.0,20.6112,20.6399,20.6041,20.6328,1442700.0
2007-09-06 10:10:00,28.77,28.78,28.75,28.76,959400.0,20.6328,20.6399,20.6184,20.6256,959400.0
2007-09-06 10:15:00,28.77,28.77,28.68,28.7,1083100.0,20.6328,20.6328,20.5682,20.5826,1083100.0
2007-09-06 10:20:00,28.7,28.71,28.68,28.7,507000.0,20.5826,20.5897,20.5682,20.5826,507000.0
2007-09-06 10:25:00,28.7,28.71,28.69,28.7,630200.0,20.5826,20.5897,20.5754,20.5826,630200.0
2007-09-06 10:30:00,28.71,28.75,28.7,28.74,560900.0,20.5897,20.6184,20.5826,20.6112,560900.0
2007-09-06 10:35:00,28.74,28.75,28.71,28.74,586000.0,20.6112,20.6184,20.5897,20.6112,586000.0
2007-09-06 10:40:00,28.73,28.76,28.73,28.73,482500.0,20.6041,20.6256,20.6041,20.6041,482500.0
2007-09-06 10:45:00,28.74,28.76,28.73,28.76,293800.0,20.6112,20.6256,20.6041,20.6256,293800.0
2007-09-06 10:50:00,28.76,28.8,28.75,28.79,346800.0,20.6256,20.6543,20.6184,20.6471,346800.0
2007-09-06 10:55:00,28.8,28.81,28.78,28.79,333900.0,20.6543,20.6614,20.6399,20.6471,333900.0
2007-09-06 11:00:00,28.8,28.8,28.77,28.78,246900.0,20.6543,20.6543,20.6328,20.6399,246900.0
2007-09-06 11:05:00,28.79,28.79,28.77,28.77,198200.0,20.6471,20.6471,20.6328,20.6328,198200.0
2007-09-06 11:10:00,28.77,28.79,28.77,28.78,90900.0,20.6328,20.6471,20.6328,20.6399,90900.0
2007-09-06 11:15:00,28.79,28.82,28.78,28.82,230000.0,20.6471,20.6686,20.6399,20.6686,230000.0
2007-09-06 11:20:00,28.82,28.9,28.82,28.9,865800.0,20.6686,20.726,20.6686,20.726,865800.0
2007-09-06 11:25:00,28.9,28.91,28.89,28.91,213300.0,20.726,20.7332,20.7188,20.7332,213300.0
2007-09-06 11:30:00,28.91,28.93,28.88,28.89,1003700.0,20.7332,20.7475,20.7116,20.7188,1003700.0
2007-09-06 11:35:00,28.89,28.93,28.89,28.89,507500.0,20.7188,20.7475,20.7188,20.7188,507500.0
2007-09-06 11:40:00,28.9,28.92,28.87,28.89,442100.0,20.726,20.7403,20.7045,20.7188,442100.0
2007-09-06 11:45:00,28.89,28.93,28.89,28.9,430200.0,20.7188,20.7475,20.7188,20.726,430200.0
2007-09-06 11:50:00,28.9,28.93,28.89,28.91,632000.0,20.726,20.7475,20.7188,20.7332,632000.0
2007-09-06 11:55:00,28.9,28.93,28.88,28.9,432100.0,20.726,20.7475,20.7116,20.726,432100.0
2007-09-06 12:00:00,28.91,28.91,28.87,28.88,246500.0,20.7332,20.7332,20.7045,20.7116,246500.0
2007-09-06 12:05:00,28.88,28.89,28.84,28.84,274900.0,20.7116,20.7188,20.683,20.683,274900.0
2007-09-06 12:10:00,28.84,28.89,28.83,28.89,262800.0,20.683,20.7188,20.6758,20.7188,262800.0
2007-09-06 12:15:00,28.89,28.93,28.87,28.89,704000.0,20.7188,20.7475,20.7045,20.7188,704000.0
2007-09-06 12:20:00,28.88,28.92,28.88,28.92,256700.0,20.7116,20.7403,20.7116,20.7403,256700.0
2007-09-06 12:25:00,28.91,28.94,28.9,28.94,343700.0,20.7332,20.7547,20.726,20.7547,343700.0
2007-09-06 12:30:00,28.94,28.94,28.89,28.9,386400.0,20.7547,20.7547,20.7188,20.726,386400.0
2007-09-06 12:35:00,28.91,28.95,28.91,28.93,249700.0,20.7332,20.7618,20.7332,20.7475,249700.0
2007-09-06 12:40:00,28.94,28.94,28.91,28.92,400400.0,20.7547,20.7547,20.7332,20.7403,400400.0
2007-09-06 12:45:00,28.93,28.95,28.91,28.92,498400.0,20.7475,20.7618,20.7332,20.7403,498400.0
2007-09-06 12:50:00,28.92,28.93,28.89,28.91,384500.0,20.7403,20.7475,20.7188,20.7332,384500.0
2007-09-06 12:55:00,28.92,28.93,28.9,28.92,153100.0,20.7403,20.7475,20.726,20.7403,153100.0
2007-09-06 13:00:00,28.92,28.95,28.92,28.94,923100.0,20.7403,20.7618,20.7403,20.7547,923100.0
2007-09-06 13:05:00,28.93,28.94,28.93,28.93,221600.0,20.7475,20.7547,20.7475,20.7475,221600.0
2007-09-06 13:10:00,28.93,28.95,28.9,28.93,617400.0,20.7475,20.7618,20.726,20.7475,617400.0
2007-09-06 13:15:00,28.92,28.93,28.89,28.91,463700.0,20.7403,20.7475,20.7188,20.7332,463700.0
2007-09-06 13:20:00,28.9,28.95,28.9,28.95,254600.0,20.726,20.7618,20.726,20.7618,254600.0
2007-09-06 13:25:00,28.95,28.96,28.94,28.96,373500.0,20.7618,20.769,20.7547,20.769,373500.0
2007-09-06 13:30:00,28.96,28.96,28.94,28.95,277700.0,20.769,20.769,20.7547,20.7618,277700.0
2007-09-06 13:35:00,28.94,28.96,28.92,28.95,458300.0,20.7547,20.769,20.7403,20.7618,458300.0
2007-09-06 13:40:00,28.95,28.96,28.93,28.93,247900.0,20.7618,20.769,20.7475,20.7475,247900.0
2007-09-06 13:45:00,28.94,28.96,28.92,28.94,712700.0,20.7547,20.769,20.7403,20.7547,712700.0
2007-09-06 13:50:00,28.94,28.96,28.94,28.96,162200.0,20.7547,20.769,20.7547,20.769,162200.0
2007-09-06 13:55:00,28.95,28.96,28.95,28.95,229800.0,20.7618,20.769,20.7618,20.7618,229800.0
2007-09-06 14:00:00,28.95,28.96,28.92,28.92,467000.0,20.7618,20.769,20.7403,20.7403,467000.0
2007-09-06 14:05:00,28.92,28.96,28.91,28.95,495600.0,20.7403,20.769,20.7332,20.7618,495600.0
2007-09-06 14:10:00,28.95,28.99,28.94,28.97,584300.0,20.7618,20.7905,20.7547,20.7762,584300.0
2007-09-06 14:15:00,28.97,29.01,28.96,29.0,1075300.0,20.7762,20.8049,20.769,20.7977,1075300.0
2007-09-06 14:20:00,29.0,29.0,28.96,28.98,536700.0,20.7977,20.7977,20.769,20.7834,536700.0
2007-09-06 14:25:00,28.96,28.98,28.93,28.94,478300.0,20.769,20.7834,20.7475,20.7547,478300.0
2007-09-06 14:30:00,28.95,28.97,28.93,28.96,271000.0,20.7618,20.7762,20.7475,20.769,271000.0
2007-09-06 14:35:00,28.96,28.99,28.96,28.97,256900.0,20.769,20.7905,20.769,20.7762,256900.0
2007-09-06 14:40:00,28.96,28.99,28.95,28.97,549900.0,20.769,20.7905,20.7618,20.7762,549900.0
2007-09-06 14:45:00,28.98,28.98,28.95,28.96,404300.0,20.7834,20.7834,20.7618,20.769,404300.0
2007-09-06 14:50:00,28.97,28.98,28.94,28.95,466500.0,20.7762,20.7834,20.7547,20.7618,466500.0
2007-09-06 14:55:00,28.95,28.96,28.94,28.96,233200.0,20.7618,20.769,20.7547,20.769,233200.0
2007-09-06 15:00:00,28.96,28.98,28.95,28.96,417100.0,20.769,20.7834,20.7618,20.769,417100.0
2007-09-06 15:05:00,28.95,28.99,28.95,28.96,451900.0,20.7618,20.7905,20.7618,20.769,451900.0
2007-09-06 15:10:00,28.96,28.99,28.96,28.98,413600.0,20.769,20.7905,20.769,20.7834,413600.0
2007-09-06 15:15:00,28.98,28.99,28.93,28.94,313300.0,20.7834,20.7905,20.7475,20.7547,313300.0
2007-09-06 15:20:00,28.94,28.94,28.9,28.93,294500.0,20.7547,20.7547,20.726,20.7475,294500.0
2007-09-06 15:25:00,28.93,28.95,28.91,28.94,677300.0,20.7475,20.7618,20.7332,20.7547,677300.0
2007-09-06 15:30:00,28.94,28.98,28.93,28.98,512800.0,20.7547,20.7834,20.7475,20.7834,512800.0
2007-09-06 15:35:00,28.97,28.98,28.95,28.95,360400.0,20.7762,20.7834,20.7618,20.7618,360400.0
2007-09-06 15:40:00,28.95,28.95,28.91,28.94,803000.0,20.7618,20.7618,20.7332,20.7547,803000.0
2007-09-06 15:45:00,28.93,28.94,28.9,28.91,1125100.0,20.7475,20.7547,20.726,20.7332,1125100.0
2007-09-06 15:50:00,28.9,28.93,28.86,28.92,2448400.0,20.726,20.7475,20.6973,20.7403,2448400.0
2007-09-06 15:55:00,28.92,28.95,28.88,28.91,1829200.0,20.7403,20.7618,20.7116,20.7332,1829200.0
2007-09-07 09:30:00,28.62,28.66,28.58,28.61,1361300.0,20.5252,20.5539,20.4965,20.518,1361300.0
2007-09-07 09:35:00,28.61,28.72,28.58,28.63,977100.0,20.518,20.5969,20.4965,20.5324,977100.0
2007-09-07 09:40:00,28.64,28.75,28.63,28.74,534000.0,20.5395,20.6184,20.5324,20.6112,534000.0
2007-09-07 09:45:00,28.75,28.76,28.66,28.76,720900.0,20.6184,20.6256,20.5539,20.6256,720900.0
2007-09-07 09:50:00,28.76,28.81,28.72,28.78,726800.0,20.6256,20.6614,20.5969,20.6399,726800.0
2007-09-07 09:55:00,28.77,28.83,28.77,28.78,386200.0,20.6328,20.6758,20.6328,20.6399,386200.0
2007-09-07 10:00:00,28.78,28.78,28.72,28.75,711700.0,20.6399,20.6399,20.5969,20.6184,711700.0
2007-09-07 10:05:00,28.76,28.8,28.75,28.75,588000.0,20.6256,20.6543,20.6184,20.6184,588000.0
2007-09-07 10:10:00,28.76,28.77,28.7,28.71,481000.0,20.6256,20.6328,20.5826,20.5897,481000.0
2007-09-07 10:15:00,28.71,28.75,28.7,28.75,331400.0,20.5897,20.6184,20.5826,20.6184,331400.0
2007-09-07 10:20:00,28.75,28.79,28.74,28.79,461700.0,20.6184,20.6471,20.6112,20.6471,461700.0
2007-09-07 10:25:00,28.79,28.82,28.77,28.79,422900.0,20.6471,20.6686,20.6328,20.6471,422900.0
2007-09-07 10:30:00,28.79,28.79,28.7,28.71,590600.0,20.6471,20.6471,20.5826,20.5897,590600.0
2007-09-07 10:35:00,28.71,28.77,28.65,28.65,442200.0,20.5897,20.6328,20.5467,20.5467,442200.0
2007-09-07 10:40:00,28.65,28.72,28.62,28.64,808900.0,20.5467,20.5969,20.5252,20.5395,808900.0
2007-09-07 10:45:00,28.64,28.65,28.56,28.59,625400.0,20.5395,20.5467,20.4822,20.5037,625400.0
2007-09-07 10:50:00,28.58,28.61,28.54,28.57,402500.0,20.4965,20.518,20.4678,20.4893,402500.0
2007-09-07 10:55:00,28.56,28.61,28.54,28.59,538600.0,20.4822,20.518,20.4678,20.5037,538600.0
2007-09-07 11:00:00,28.6,28.65,28.58,28.59,476600.0,20.5108,20.5467,20.4965,20.5037,476600.0
2007-09-07 11:05:00,28.6,28.64,28.6,28.64,407100.0,20.5108,20.5395,20.5108,20.5395,407100.0
2007-09-07 11:10:00,28.63,28.64,28.55,28.58,358100.0,20.5324,20.5395,20.475,20.4965,358100.0
2007-09-07 11:15:00,28.58,28.63,28.57,28.6,243200.0,20.4965,20.5324,20.4893,20.5108,243200.0
2007-09-07 11:20:00,28.61,28.61,28.54,28.56,296300.0,20.518,20.518,20.4678,20.4822,296300.0
2007-09-07 11:25:00,28.57,28.58,28.51,28.51,405400.0,20.4893,20.4965,20.4463,20.4463,405400.0
2007-09-07 11:30:00,28.52,28.55,28.51,28.52,634100.0,20.4535,20.475,20.4463,20.4535,634100.0
2007-09-07 11:35:00,28.51,28.53,28.51,28.52,206000.0,20.4463,20.4606,20.4463,20.4535,206000.0
2007-09-07 11:40:00,28.52,28.56,28.51,28.55,449100.0,20.4535,20.4822,20.4463,20.475,449100.0
2007-09-07 11:45:00,28.55,28.57,28.53,28.57,253300.0,20.475,20.4893,20.4606,20.4893,253300.0
2007-09-07 11:50:00,28.57,28.58,28.54,28.54,205900.0,20.4893,20.4965,20.4678,20.4678,205900.0
2007-09-07 11:55:00,28.55,28.61,28.54,28.59,354400.0,20.475,20.518,20.4678,20.5037,354400.0
2007-09-07 12:00:00,28.6,28.6,28.56,28.57,279700.0,20.5108,20.5108,20.4822,20.4893,279700.0
2007-09-07 12:05:00,28.56,28.6,28.55,28.58,274600.0,20.4822,20.5108,20.475,20.4965,274600.0
2007-09-07 12:10:00,28.59,28.6,28.55,28.56,319000.0,20.5037,20.5108,20.475,20.4822,319000.0
2007-09-07 12:15:00,28.55,28.56,28.52,28.52,195300.0,20.475,20.4822,20.4535,20.4535,195300.0
2007-09-07 12:20:00,28.52,28.55,28.51,28.55,527900.0,20.4535,20.475,20.4463,20.475,527900.0
2007-09-07 12:25:00,28.55,28.56,28.54,28.56,195000.0,20.475,20.4822,20.4678,20.4822,195000.0
2007-09-07 12:30:00,28.56,28.59,28.55,28.58,283400.0,20.4822,20.5037,20.475,20.4965,283400.0
2007-09-07 12:35:00,28.58,28.58,28.55,28.56,276700.0,20.4965,20.4965,20.475,20.4822,276700.0
2007-09-07 12:40:00,28.56,28.56,28.53,28.54,195200.0,20.4822,20.4822,20.4606,20.4678,195200.0
2007-09-07 12:45:00,28.53,28.54,28.51,28.52,387200.0,20.4606,20.4678,20.4463,20.4535,387200.0
2007-09-07 12:50:00,28.52,28.53,28.51,28.51,193300.0,20.4535,20.4606,20.4463,20.4463,193300.0
2007-09-07 12:55:00,28.51,28.53,28.51,28.53,144800.0,20.4463,20.4606,20.4463,20.4606,144800.0
2007-09-07 13:00:00,28.52,28.54,28.52,28.53,180800.0,20.4535,20.4678,20.4535,20.4606,180800.0
2007-09-07 13:05:00,28.54,28.59,28.53,28.59,260500.0,20.4678,20.5037,20.4606,20.5037,260500.0
2007-09-07 13:10:00,28.59,28.6,28.56,28.57,310000.0,20.5037,20.5108,20.4822,20.4893,310000.0
2007-09-07 13:15:00,28.58,28.58,28.54,28.56,196700.0,20.4965,20.4965,20.4678,20.4822,196700.0
2007-09-07 13:20:00,28.56,28.57,28.53,28.53,231900.0,20.4822,20.4893,20.4606,20.4606,231900.0
2007-09-07 13:25:00,28.54,28.55,28.53,28.54,167900.0,20.4678,20.475,20.4606,20.4678,167900.0
2007-09-07 13:30:00,28.53,28.56,28.53,28.53,172700.0,20.4606,20.4822,20.4606,20.4606,172700.0
2007-09-07 13:35:00,28.54,28.54,28.5,28.51,385200.0,20.4678,20.4678,20.4391,20.4463,385200.0
2007-09-07 13:40:00,28.51,28.53,28.5,28.5,316500.0,20.4463,20.4606,20.4391,20.4391,316500.0
2007-09-07 13:45:00,28.5,28.51,28.48,28.49,341100.0,20.4391,20.4463,20.4248,20.432,341100.0
2007-09-07 13:50:00,28.49,28.5,28.48,28.5,254200.0,20.432,20.4391,20.4248,20.4391,254200.0
2007-09-07 13:55:00,28.49,28.51,28.48,28.5,495000.0,20.432,20.4463,20.4248,20.4391,495000.0
2007-09-07 14:00:00,28.5,28.52,28.47,28.51,812800.0,20.4391,20.4535,20.4176,20.4463,812800.0
2007-09-07 14:05:00,28.51,28.51,28.49,28.49,199000.0,20.4463,20.4463,20.432,20.432,199000.0
2007-09-07 14:10:00,28.49,28.53,28.47,28.53,436600.0,20.432,20.4606,20.4176,20.4606,436600.0
2007-09-07 14:15:00,28.53,28.54,28.48,28.48,499800.0,20.4606,20.4678,20.4248,20.4248,499800.0
2007-09-07 14:20:00,28.48,28.49,28.47,28.48,276200.0,20.4248,20.432,20.4176,20.4248,276200.0
2007-09-07 14:25:00,28.47,28.49,28.47,28.47,443200.0,20.4176,20.432,20.4176,20.4176,443200.0
2007-09-07 14:30:00,28.48,28.48,28.47,28.48,385000.0,20.4248,20.4248,20.4176,20.4248,385000.0
2007-09-07 14:35:00,28.48,28.51,28.47,28.48,651200.0,20.4248,20.4463,20.4176,20.4248,651200.0
2007-09-07 14:40:00,28.48,28.49,28.47,28.47,244100.0,20.4248,20.432,20.4176,20.4176,244100.0
2007-09-07 14:45:00,28.47,28.48,28.45,28.45,539900.0,20.4176,20.4248,20.4033,20.4033,539900.0
2007-09-07 14:50:00,28.46,28.46,28.43,28.43,475900.0,20.4104,20.4104,20.3889,20.3889,475900.0
2007-09-07 14:55:00,28.43,28.44,28.39,28.4,730100.0,20.3889,20.3961,20.3602,20.3674,730100.0
2007-09-07 15:00:00,28.4,28.45,28.38,28.43,440700.0,20.3674,20.4033,20.3531,20.3889,440700.0
2007-09-07 15:05:00,28.44,28.44,28.38,28.38,431300.0,20.3961,20.3961,20.3531,20.3531,431300.0
2007-09-07 15:10:00,28.39,28.44,28.38,28.43,471100.0,20.3602,20.3961,20.3531,20.3889,471100.0
2007-09-07 15:15:00,28.43,28.45,28.4,28.42,758400.0,20.3889,20.4033,20.3674,20.3818,758400.0
2007-09-07 15:20:00,28.42,28.42,28.35,28.37,1024400.0,20.3818,20.3818,20.3316,20.3459,1024400.0
2007-09-07 15:25:00,28.37,28.39,28.32,28.39,1147700.0,20.3459,20.3602,20.31,20.3602,1147700.0
2007-09-07 15:30:00,28.38,28.41,28.36,28.38,1036000.0,20.3531,20.3746,20.3387,20.3531,1036000.0
2007-09-07 15:35:00,28.38,28.41,28.35,28.39,713800.0,20.3531,20.3746,20.3316,20.3602,713800.0
2007-09-07 15:40:00,28.38,28.4,28.32,28.35,1023300.0,20.3531,20.3674,20.31,20.3316,1023300.0
2007-09-07 15:45:00,28.36,28.43,28.34,28.42,1057300.0,20.3387,20.3889,20.3244,20.3818,1057300.0
2007-09-07 15:50:00,28.42,28.46,28.4,28.45,1585500.0,20.3818,20.4104,20.3674,20.4033,1585500.0
2007-09-07 15:55:00,28.45,28.46,28.41,28.45,1714800.0,20.4033,20.4104,20.3746,20.4033,1714800.0
2007-09-10 09:30:00,28.68,28.75,28.58,28.73,944200.0,20.5682,20.6184,20.4965,20.6041,944200.0
2007-09-10 09:35:00,28.73,28.73,28.66,28.67,388500.0,20.6041,20.6041,20.5539,20.561,388500.0
2007-09-10 09:40:00,28.66,28.66,28.62,28.63,302500.0,20.5539,20.5539,20.5252,20.5324,302500.0
2007-09-10 09:45:00,28.64,28.73,28.58,28.72,417300.0,20.5395,20.6041,20.4965,20.5969,417300.0
2007-09-10 09:50:00,28.72,28.72,28.61,28.66,279500.0,20.5969,20.5969,20.518,20.5539,279500.0
2007-09-10 09:55:00,28.65,28.7,28.63,28.67,352700.0,20.5467,20.5826,20.5324,20.561,352700.0
2007-09-10 10:00:00,28.66,28.68,28.61,28.62,360400.0,20.5539,20.5682,20.518,20.5252,360400.0
2007-09-10 10:05:00,28.62,28.65,28.6,28.61,889900.0,20.5252,20.5467,20.5108,20.518,889900.0
2007-09-10 10:10:00,28.62,28.62,28.56,28.56,345000.0,20.5252,20.5252,20.4822,20.4822,345000.0
2007-09-10 10:15:00,28.56,28.62,28.56,28.62,355000.0,20.4822,20.5252,20.4822,20.5252,355000.0
2007-09-10 10:20:00,28.62,28.68,28.61,28.67,508600.0,20.5252,20.5682,20.518,20.561,508600.0
2007-09-10 10:25:00,28.67,28.68,28.55,28.57,1062000.0,20.561,20.5682,20.475,20.4893,1062000.0
2007-09-10 10:30:00,28.57,28.63,28.57,28.61,413000.0,20.4893,20.5324,20.4893,20.518,413000.0
2007-09-10 10:35:00,28.61,28.64,28.58,28.61,380200.0,20.518,20.5395,20.4965,20.518,380200.0
2007-09-10 10:40:00,28.61,28.63,28.54,28.57,408300.0,20.518,20.5324,20.4678,20.4893,408300.0
2007-09-10 10:45:00,28.56,28.6,28.5,28.56,524700.0,20.4822,20.5108,20.4391,20.4822,524700.0
2007-09-10 10:50:00,28.56,28.59,28.54,28.56,763500.0,20.4822,20.5037,20.4678,20.4822,763500.0
2007-09-10 10:55:00,28.55,28.6,28.53,28.6,577800.0,20.475,20.5108,20.4606,20.5108,577800.0
2007-09-10 11:00:00,28.6,28.64,28.59,28.63,281800.0,20.5108,20.5395,20.5037,20.5324,281800.0
2007-09-10 11:05:00,28.63,28.64,28.59,28.59,311100.0,20.5324,20.5395,20.5037,20.5037,311100.0
2007-09-10 11:10:00,28.59,28.6,28.47,28.49,416700.0,20.5037,20.5108,20.4176,20.432,416700.0
2007-09-10 11:15:00,28.49,28.5,28.45,28.46,418800.0,20.432,20.4391,20.4033,20.4104,418800.0
2007-09-10 11:20:00,28.47,28.48,28.45,28.47,256700.0,20.4176,20.4248,20.4033,20.4176,256700.0
2007-09-10 11:25:00,28.47,28.48,28.45,28.45,251200.0,20.4176,20.4248,20.4033,20.4033,251200.0
2007-09-10 11:30:00,28.46,28.47,28.42,28.43,355500.0,20.4104,20.4176,20.3818,20.3889,355500.0
2007-09-10 11:35:00,28.42,28.51,28.41,28.48,652800.0,20.3818,20.4463,20.3746,20.4248,652800.0
2007-09-10 11:40:00,28.49,28.52,28.48,28.51,476000.0,20.432,20.4535,20.4248,20.4463,476000.0
2007-09-10 11:45:00,28.5,28.51,28.44,28.49,372600.0,20.4391,20.4463,20.3961,20.432,372600.0
2007-09-10 11:50:00,28.49,28.5,28.45,28.49,280400.0,20.432,20.4391,20.4033,20.432,280400.0
2007-09-10 11:55:00,28.5,28.51,28.47,28.49,143400.0,20.4391,20.4463,20.4176,20.432,143400.0
2007-09-10 12:00:00,28.49,28.52,28.48,28.5,263400.0,20.432,20.4535,20.4248,20.4391,263400.0
2007-09-10 12:05:00,28.49,28.49,28.47,28.48,245500.0,20.432,20.432,20.4176,20.4248,245500.0
2007-09-10 12:10:00,28.48,28.48,28.45,28.46,229300.0,20.4248,20.4248,20.4033,20.4104,229300.0
2007-09-10 12:15:00,28.45,28.46,28.44,28.45,181100.0,20.4033,20.4104,20.3961,20.4033,181100.0
2007-09-10 12:20:00,28.45,28.56,28.45,28.53,425500.0,20.4033,20.4822,20.4033,20.4606,425500.0
2007-09-10 12:25:00,28.53,28.54,28.49,28.49,174700.0,20.4606,20.4678,20.432,20.432,174700.0
2007-09-10 12:30:00,28.49,28.53,28.48,28.49,551700.0,20.432,20.4606,20.4248,20.432,551700.0
2007-09-10 12:35:00,28.49,28.52,28.48,28.49,162900.0,20.432,20.4535,20.4248,20.432,162900.0
2007-09-10 12:40:00,28.49,28.5,28.48,28.49,54500.0,20.432,20.4391,20.4248,20.432,54500.0
2007-09-10 12:45:00,28.48,28.5,28.47,28.47,209100.0,20.4248,20.4391,20.4176,20.4176,209100.0
2007-09-10 12:50:00,28.48,28.48,28.44,28.47,166600.0,20.4248,20.4248,20.3961,20.4176,166600.0
2007-09-10 12:55:00,28.46,28.48,28.46,28.47,92300.0,20.4104,20.4248,20.4104,20.4176,92300.0
2007-09-10 13:00:00,28.48,28.48,28.46,28.47,167400.0,20.4248,20.4248,20.4104,20.4176,167400.0
2007-09-10 13:05:00,28.47,28.52,28.47,28.51,145400.0,20.4176,20.4535,20.4176,20.4463,145400.0
2007-09-10 13:10:00,28.52,28.55,28.5,28.55,150000.0,20.4535,20.475,20.4391,20.475,150000.0
2007-09-10 13:15:00,28.54,28.59,28.54,28.58,167100.0,20.4678,20.5037,20.4678,20.4965,167100.0
2007-09-10 13:20:00,28.59,28.62,28.58,28.58,387200.0,20.5037,20.5252,20.4965,20.4965,387200.0
2007-09-10 13:25:00,28.58,28.6,28.56,28.59,185100.0,20.4965,20.5108,20.4822,20.5037,185100.0
2007-09-10 13:30:00,28.59,28.64,28.58,28.63,158400.0,20.5037,20.5395,20.4965,20.5324,158400.0
2007-09-10 13:35:00,28.63,28.63,28.57,28.58,238300.0,20.5324,20.5324,20.4893,20.4965,238300.0
2007-09-10 13:40:00,28.58,28.59,28.57,28.57,86800.0,20.4965,20.5037,20.4893,20.4893,86800.0
2007-09-10 13:45:00,28.58,28.58,28.54,28.54,183700.0,20.4965,20.4965,20.4678,20.4678,183700.0
2007-09-10 13:50:00,28.55,28.58,28.54,28.56,205300.0,20.475,20.4965,20.4678,20.4822,205300.0
2007-09-10 13:55:00,28.56,28.57,28.52,28.54,334500.0,20.4822,20.4893,20.4535,20.4678,334500.0
2007-09-10 14:00:00,28.54,28.55,28.52,28.53,277000.0,20.4678,20.475,20.4535,20.4606,277000.0
2007-09-10 14:05:00,28.53,28.53,28.5,28.51,144700.0,20.4606,20.4606,20.4391,20.4463,144700.0
2007-09-10 14:10:00,28.51,28.57,28.5,28.56,443900.0,20.4463,20.4893,20.4391,20.4822,443900.0
2007-09-10 14:15:00,28.56,28.6,28.54,28.57,736800.0,20.4822,20.5108,20.4678,20.4893,736800.0
2007-09-10 14:20:00,28.58,28.63,28.57,28.63,343700.0,20.4965,20.5324,20.4893,20.5324,343700.0
2007-09-10 14:25:00,28.62,28.65,28.61,28.65,388500.0,20.5252,20.5467,20.518,20.5467,388500.0
2007-09-10 14:30:00,28.65,28.66,28.62,28.66,503100.0,20.5467,20.5539,20.5252,20.5539,503100.0
2007-09-10 14:35:00,28.66,28.66,28.6,28.62,515700.0,20.5539,20.5539,20.5108,20.5252,515700.0
2007-09-10 14:40:00,28.62,28.63,28.6,28.6,427800.0,20.5252,20.5324,20.5108,20.5108,427800.0
2007-09-10 14:45:00,28.61,28.65,28.6,28.62,309700.0,20.518,20.5467,20.5108,20.5252,309700.0
2007-09-10 14:50:00,28.63,28.64,28.59,28.6,217200.0,20.5324,20.5395,20.5037,20.5108,217200.0
2007-09-10 14:55:00,28.59,28.63,28.59,28.63,266600.0,20.5037,20.5324,20.5037,20.5324,266600.0
2007-09-10 15:00:00,28.63,28.63,28.55,28.57,434200.0,20.5324,20.5324,20.475,20.4893,434200.0
2007-09-10 15:05:00,28.57,28.69,28.57,28.69,638400.0,20.4893,20.5754,20.4893,20.5754,638400.0
2007-09-10 15:10:00,28.69,28.69,28.63,28.66,392800.0,20.5754,20.5754,20.5324,20.5539,392800.0
2007-09-10 15:15:00,28.65,28.74,28.65,28.68,727300.0,20.5467,20.6112,20.5467,20.5682,727300.0
2007-09-10 15:20:00,28.68,28.75,28.67,28.71,509900.0,20.5682,20.6184,20.561,20.5897,509900.0
2007-09-10 15:25:00,28.7,28.71,28.67,28.67,405000.0,20.5826,20.5897,20.561,20.561,405000.0
2007-09-10 15:30:00,28.66,28.69,28.65,28.66,288400.0,20.5539,20.5754,20.5467,20.5539,288400.0
2007-09-10 15:35:00,28.66,28.68,28.65,28.68,445800.0,20.5539,20.5682,20.5467,20.5682,445800.0
2007-09-10 15:40:00,28.67,28.68,28.65,28.66,344200.0,20.561,20.5682,20.5467,20.5539,344200.0
2007-09-10 15:45:00,28.66,28.67,28.6,28.6,1240700.0,20.5539,20.561,20.5108,20.5108,1240700.0
2007-09-10 15:50:00,28.6,28.61,28.53,28.53,1324000.0,20.5108,20.518,20.4606,20.4606,1324000.0
2007-09-10 15:55:00,28.53,28.54,28.47,28.49,1481600.0,20.4606,20.4678,20.4176,20.432,1481600.0
2007-09-11 09:30:00,28.64,28.67,28.58,28.64,1043500.0,20.5395,20.561,20.4965,20.5395,1043500.0
2007-09-11 09:35:00,28.64,28.68,28.58,28.68,449300.0,20.5395,20.5682,20.4965,20.5682,449300.0
2007-09-11 09:40:00,28.68,28.77,28.67,28.77,750600.0,20.5682,20.6328,20.561,20.6328,750600.0
2007-09-11 09:45:00,28.76,28.77,28.7,28.75,435500.0,20.6256,20.6328,20.5826,20.6184,435500.0
2007-09-11 09:50:00,28.75,28.75,28.7,28.71,273300.0,20.6184,20.6184,20.5826,20.5897,273300.0
2007-09-11 09:55:00,28.72,28.76,28.69,28.74,406400.0,20.5969,20.6256,20.5754,20.6112,406400.0
2007-09-11 10:00:00,28.74,28.76,28.7,28.74,555700.0,20.6112,20.6256,20.5826,20.6112,555700.0
2007-09-11 10:05:00,28.73,28.76,28.71,28.75,510200.0,20.6041,20.6256,20.5897,20.6184,510200.0
2007-09-11 10:10:00,28.75,28.81,28.73,28.8,747300.0,20.6184,20.6614,20.6041,20.6543,747300.0
2007-09-11 10:15:00,28.8,28.88,28.79,28.85,887000.0,20.6543,20.7116,20.6471,20.6901,887000.0
2007-09-11 10:20:00,28.85,28.88,28.85,28.87,402700.0,20.6901,20.7116,20.6901,20.7045,402700.0
2007-09-11 10:25:00,28.87,28.95,28.86,28.94,761600.0,20.7045,20.7618,20.6973,20.7547,761600.0
2007-09-11 10:30:00,28.94,28.95,28.9,28.91,408100.0,20.7547,20.7618,20.726,20.7332,408100.0
2007-09-11 10:35:00,28.92,28.94,28.9,28.92,465500.0,20.7403,20.7547,20.726,20.7403,465500.0
2007-09-11 10:40:00,28.92,28.93,28.89,28.89,300300.0,20.7403,20.7475,20.7188,20.7188,300300.0
2007-09-11 10:45:00,28.9,28.9,28.82,28.86,282700.0,20.726,20.726,20.6686,20.6973,282700.0
2007-09-11 10:50:00,28.86,28.88,28.84,28.84,332600.0,20.6973,20.7116,20.683,20.683,332600.0
2007-09-11 10:55:00,28.85,28.85,28.83,28.84,191000.0,20.6901,20.6901,20.6758,20.683,191000.0
2007-09-11 11:00:00,28.83,28.84,28.78,28.79,404600.0,20.6758,20.683,20.6399,20.6471,404600.0
2007-09-11 11:05:00,28.8,28.8,28.76,28.77,233900.0,20.6543,20.6543,20.6256,20.6328,233900.0
2007-09-11 11:10:00,28.77,28.81,28.77,28.8,291500.0,20.6328,20.6614,20.6328,20.6543,291500.0
2007-09-11 11:15:00,28.8,28.83,28.77,28.83,458300.0,20.6543,20.6758,20.6328,20.6758,458300.0
2007-09-11 11:20:00,28.83,28.89,28.83,28.88,345500.0,20.6758,20.7188,20.6758,20.7116,345500.0
2007-09-11 11:25:00,28.88,28.89,28.87,28.87,156600.0,20.7116,20.7188,20.7045,20.7045,156600.0
2007-09-11 11:30:00,28.88,28.91,28.85,28.87,326800.0,20.7116,20.7332,20.6901,20.7045,326800.0
2007-09-11 11:35:00,28.87,28.89,28.83,28.84,225000.0,20.7045,20.7188,20.6758,20.683,225000.0
2007-09-11 11:40:00,28.83,28.84,28.76,28.76,290600.0,20.6758,20.683,20.6256,20.6256,290600.0
2007-09-11 11:45:00,28.76,28.82,28.76,28.81,252800.0,20.6256,20.6686,20.6256,20.6614,252800.0
2007-09-11 11:50:00,28.81,28.83,28.79,28.79,158900.0,20.6614,20.6758,20.6471,20.6471,158900.0
2007-09-11 11:55:00,28.79,28.81,28.78,28.78,316400.0,20.6471,20.6614,20.6399,20.6399,316400.0
2007-09-11 12:00:00,28.79,28.79,28.76,28.78,214200.0,20.6471,20.6471,20.6256,20.6399,214200.0
2007-09-11 12:05:00,28.78,28.8,28.76,28.8,267400.0,20.6399,20.6543,20.6256,20.6543,267400.0
2007-09-11 12:10:00,28.8,28.82,28.78,28.79,153700.0,20.6543,20.6686,20.6399,20.6471,153700.0
2007-09-11 12:15:00,28.78,28.85,28.77,28.83,259700.0,20.6399,20.6901,20.6328,20.6758,259700.0
2007-09-11 12:20:00,28.84,28.86,28.83,28.85,172000.0,20.683,20.6973,20.6758,20.6901,172000.0
2007-09-11 12:25:00,28.85,28.87,28.84,28.85,222900.0,20.6901,20.7045,20.683,20.6901,222900.0
2007-09-11 12:30:00,28.85,28.88,28.84,28.87,326200.0,20.6901,20.7116,20.683,20.7045,326200.0
2007-09-11 12:35:00,28.88,28.88,28.85,28.85,154800.0,20.7116,20.7116,20.6901,20.6901,154800.0
2007-09-11 12:40:00,28.86,28.88,28.84,28.86,277400.0,20.6973,20.7116,20.683,20.6973,277400.0
2007-09-11 12:45:00,28.86,28.86,28.82,28.83,183900.0,20.6973,20.6973,20.6686,20.6758,183900.0
2007-09-11 12:50:00,28.84,28.84,28.83,28.83,46900.0,20.683,20.683,20.6758,20.6758,46900.0
2007-09-11 12:55:00,28.83,28.87,28.83,28.86,232800.0,20.6758,20.7045,20.6758,20.6973,232800.0
2007-09-11 13:00:00,28.87,28.88,28.84,28.86,192700.0,20.7045,20.7116,20.683,20.6973,192700.0
2007-09-11 13:05:00,28.86,28.87,28.85,28.86,152800.0,20.6973,20.7045,20.6901,20.6973,152800.0
2007-09-11 13:10:00,28.85,28.86,28.84,28.84,109300.0,20.6901,20.6973,20.683,20.683,109300.0
2007-09-11 13:15:00,28.85,28.86,28.83,28.84,382200.0,20.6901,20.6973,20.6758,20.683,382200.0
2007-09-11 13:20:00,28.85,28.89,28.84,28.89,283200.0,20.6901,20.7188,20.683,20.7188,283200.0
2007-09-11 13:25:00,28.88,28.89,28.85,28.89,278700.0,20.7116,20.7188,20.6901,20.7188,278700.0
2007-09-11 13:30:00,28.89,28.94,28.88,28.93,451000.0,20.7188,20.7547,20.7116,20.7475,451000.0
2007-09-11 13:35:00,28.92,28.94,28.91,28.92,316000.0,20.7403,20.7547,20.7332,20.7403,316000.0
2007-09-11 13:40:00,28.91,28.91,28.89,28.9,104000.0,20.7332,20.7332,20.7188,20.726,104000.0
2007-09-11 13:45:00,28.9,28.94,28.9,28.93,370800.0,20.726,20.7547,20.726,20.7475,370800.0
2007-09-11 13:50:00,28.92,28.95,28.92,28.93,229600.0,20.7403,20.7618,20.7403,20.7475,229600.0
2007-09-11 13:55:00,28.93,28.94,28.9,28.91,484500.0,20.7475,20.7547,20.726,20.7332,484500.0
2007-09-11 14:00:00,28.92,28.94,28.91,28.93,252600.0,20.7403,20.7547,20.7332,20.7475,252600.0
2007-09-11 14:05:00,28.93,28.94,28.92,28.94,196300.0,20.7475,20.7547,20.7403,20.7547,196300.0
2007-09-11 14:10:00,28.93,28.95,28.92,28.92,424100.0,20.7475,20.7618,20.7403,20.7403,424100.0
2007-09-11 14:15:00,28.92,28.95,28.92,28.93,368200.0,20.7403,20.7618,20.7403,20.7475,368200.0
2007-09-11 14:20:00,28.92,28.94,28.91,28.92,259500.0,20.7403,20.7547,20.7332,20.7403,259500.0
2007-09-11 14:25:00,28.93,28.95,28.92,28.94,299500.0,20.7475,20.7618,20.7403,20.7547,299500.0
2007-09-11 14:30:00,28.95,28.95,28.9,28.92,518000.0,20.7618,20.7618,20.726,20.7403,518000.0
2007-09-11 14:35:00,28.92,28.92,28.83,28.85,1105000.0,20.7403,20.7403,20.6758,20.6901,1105000.0
2007-09-11 14:40:00,28.85,28.88,28.84,28.87,479500.0,20.6901,20.7116,20.683,20.7045,479500.0
2007-09-11 14:45:00,28.87,28.87,28.83,28.86,347000.0,20.7045,20.7045,20.6758,20.6973,347000.0
2007-09-11 14:50:00,28.85,28.87,28.84,28.87,372900.0,20.6901,20.7045,20.683,20.7045,372900.0
2007-09-11 14:55:00,28.86,28.89,28.85,28.88,258600.0,20.6973,20.7188,20.6901,20.7116,258600.0
2007-09-11 15:00:00,28.89,28.9,28.86,28.86,242800.0,20.7188,20.726,20.6973,20.6973,242800.0
2007-09-11 15:05:00,28.87,28.87,28.86,28.87,132100.0,20.7045,20.7045,20.6973,20.7045,132100.0
2007-09-11 15:10:00,28.87,28.88,28.87,28.88,185000.0,20.7045,20.7116,20.7045,20.7116,185000.0
2007-09-11 15:15:00,28.88,28.92,28.87,28.92,824700.0,20.7116,20.7403,20.7045,20.7403,824700.0
2007-09-11 15:20:00,28.92,28.93,28.89,28.9,408900.0,20.7403,20.7475,20.7188,20.726,408900.0
2007-09-11 15:25:00,28.9,28.91,28.9,28.9,261500.0,20.726,20.7332,20.726,20.726,261500.0
2007-09-11 15:30:00,28.9,28.93,28.89,28.92,400800.0,20.726,20.7475,20.7188,20.7403,400800.0
2007-09-11 15:35:00,28.92,28.93,28.89,28.9,931700.0,20.7403,20.7475,20.7188,20.726,931700.0
2007-09-11 15:40:00,28.89,28.9,28.82,28.84,899200.0,20.7188,20.726,20.6686,20.683,899200.0
2007-09-11 15:45:00,28.83,28.85,28.81,28.84,758100.0,20.6758,20.6901,20.6614,20.683,758100.0
2007-09-11 15:50:00,28.84,28.89,28.83,28.87,1174000.0,20.683,20.7188,20.6758,20.7045,1174000.0
2007-09-11 15:55:00,28.88,28.95,28.87,28.95,1662800.0,20.7116,20.7618,20.7045,20.7618,1662800.0
2007-09-12 09:30:00,28.89,28.91,28.8,28.9,753900.0,20.7188,20.7332,20.6543,20.726,753900.0
2007-09-12 09:35:00,28.9,28.93,28.89,28.91,320700.0,20.726,20.7475,20.7188,20.7332,320700.0
2007-09-12 09:40:00,28.9,28.95,28.9,28.93,364100.0,20.726,20.7618,20.726,20.7475,364100.0
2007-09-12 09:45:00,28.92,28.93,28.91,28.92,221800.0,20.7403,20.7475,20.7332,20.7403,221800.0
2007-09-12 09:50:00,28.92,28.98,28.92,28.97,630500.0,20.7403,20.7834,20.7403,20.7762,630500.0
2007-09-12 09:55:00,28.96,28.99,28.96,28.99,417000.0,20.769,20.7905,20.769,20.7905,417000.0
2007-09-12 10:00:00,28.98,28.98,28.95,28.95,389200.0,20.7834,20.7834,20.7618,20.7618,389200.0
2007-09-12 10:05:00,28.95,28.96,28.91,28.92,391100.0,20.7618,20.769,20.7332,20.7403,391100.0
2007-09-12 10:10:00,28.92,28.96,28.92,28.95,212100.0,20.7403,20.769,20.7403,20.7618,212100.0
2007-09-12 10:15:00,28.95,28.96,28.93,28.93,303300.0,20.7618,20.769,20.7475,20.7475,303300.0
2007-09-12 10:20:00,28.93,28.94,28.92,28.92,317900.0,20.7475,20.7547,20.7403,20.7403,317900.0
2007-09-12 10:25:00,28.93,28.94,28.92,28.93,333500.0,20.7475,20.7547,20.7403,20.7475,333500.0
2007-09-12 10:30:00,28.93,28.93,28.9,28.92,546600.0,20.7475,20.7475,20.726,20.7403,546600.0
2007-09-12 10:35:00,28.92,28.95,28.92,28.94,613700.0,20.7403,20.7618,20.7403,20.7547,613700.0
2007-09-12 10:40:00,28.95,28.97,28.94,28.96,634300.0,20.7618,20.7762,20.7547,20.769,634300.0
2007-09-12 10:45:00,28.97,28.98,28.94,28.95,190400.0,20.7762,20.7834,20.7547,20.7618,190400.0
2007-09-12 10:50:00,28.95,28.99,28.94,28.99,455500.0,20.7618,20.7905,20.7547,20.7905,455500.0
2007-09-12 10:55:00,28.99,28.99,28.98,28.98,261100.0,20.7905,20.7905,20.7834,20.7834,261100.0
2007-09-12 11:00:00,28.99,28.99,28.96,28.98,353700.0,20.7905,20.7905,20.769,20.7834,353700.0
2007-09-12 11:05:00,28.99,29.04,28.98,29.03,712200.0,20.7905,20.8264,20.7834,20.8192,712200.0
2007-09-12 11:10:00,29.03,29.05,29.01,29.03,375300.0,20.8192,20.8336,20.8049,20.8192,375300.0
2007-09-12 11:15:00,29.03,29.16,29.03,29.12,773300.0,20.8192,20.9125,20.8192,20.8838,773300.0
2007-09-12 11:20:00,29.12,29.17,29.12,29.16,426900.0,20.8838,20.9196,20.8838,20.9125,426900.0
2007-09-12 11:25:00,29.15,29.16,29.1,29.12,430400.0,20.9053,20.9125,20.8694,20.8838,430400.0
2007-09-12 11:30:00,29.12,29.15,29.11,29.12,453000.0,20.8838,20.9053,20.8766,20.8838,453000.0
2007-09-12 11:35:00,29.13,29.15,29.11,29.11,510300.0,20.8909,20.9053,20.8766,20.8766,510300.0
2007-09-12 11:40:00,29.11,29.12,29.06,29.06,299300.0,20.8766,20.8838,20.8407,20.8407,299300.0
2007-09-12 11:45:00,29.07,29.07,29.03,29.03,337300.0,20.8479,20.8479,20.8192,20.8192,337300.0
2007-09-12 11:50:00,29.03,29.08,29.02,29.07,490600.0,20.8192,20.8551,20.812,20.8479,490600.0
2007-09-12 11:55:00,29.08,29.08,29.04,29.04,326100.0,20.8551,20.8551,20.8264,20.8264,326100.0
2007-09-12 12:00:00,29.05,29.05,29.04,29.04,108600.0,20.8336,20.8336,20.8264,20.8264,108600.0
2007-09-12 12:05:00,29.05,29.07,29.04,29.05,451600.0,20.8336,20.8479,20.8264,20.8336,451600.0
2007-09-12 12:10:00,29.05,29.1,29.05,29.1,451600.0,20.8336,20.8694,20.8336,20.8694,451600.0
2007-09-12 12:15:00,29.09,29.11,29.09,29.09,240200.0,20.8623,20.8766,20.8623,20.8623,240200.0
2007-09-12 12:20:00,29.09,29.09,29.05,29.05,648500.0,20.8623,20.8623,20.8336,20.8336,648500.0
2007-09-12 12:25:00,29.05,29.05,28.99,29.02,447500.0,20.8336,20.8336,20.7905,20.812,447500.0
2007-09-12 12:30:00,29.02,29.04,29.01,29.01,330900.0,20.812,20.8264,20.8049,20.8049,330900.0
2007-09-12 12:35:00,29.01,29.04,29.01,29.04,133000.0,20.8049,20.8264,20.8049,20.8264,133000.0
2007-09-12 12:40:00,29.03,29.04,29.0,29.04,466400.0,20.8192,20.8264,20.7977,20.8264,466400.0
2007-09-12 12:45:00,29.04,29.07,29.03,29.06,286800.0,20.8264,20.8479,20.8192,20.8407,286800.0
2007-09-12 12:50:00,29.05,29.07,29.02,29.05,397100.0,20.8336,20.8479,20.812,20.8336,397100.0
2007-09-12 12:55:00,29.05,29.06,29.03,29.05,216500.0,20.8336,20.8407,20.8192,20.8336,216500.0
2007-09-12 13:00:00,29.05,29.06,29.0,29.01,433700.0,20.8336,20.8407,20.7977,20.8049,433700.0
2007-09-12 13:05:00,29.0,29.01,28.94,29.0,850500.0,20.7977,20.8049,20.7547,20.7977,850500.0
2007-09-12 13:10:00,29.0,29.05,28.99,29.03,376400.0,20.7977,20.8336,20.7905,20.8192,376400.0
2007-09-12 13:15:00,29.03,29.05,29.01,29.02,242200.0,20.8192,20.8336,20.8049,20.812,242200.0
2007-09-12 13:20:00,29.02,29.03,29.01,29.03,146100.0,20.812,20.8192,20.8049,20.8192,146100.0
2007-09-12 13:25:00,29.02,29.04,29.02,29.04,118300.0,20.812,20.8264,20.812,20.8264,118300.0
2007-09-12 13:30:00,29.03,29.04,29.03,29.03,186900.0,20.8192,20.8264,20.8192,20.8192,186900.0
2007-09-12 13:35:00,29.03,29.11,29.01,29.1,678200.0,20.8192,20.8766,20.8049,20.8694,678200.0
2007-09-12 13:40:00,29.11,29.11,29.09,29.1,303400.0,20.8766,20.8766,20.8623,20.8694,303400.0
2007-09-12 13:45:00,29.1,29.14,29.1,29.13,461000.0,20.8694,20.8981,20.8694,20.8909,461000.0
2007-09-12 13:50:00,29.13,29.14,29.09,29.12,504600.0,20.8909,20.8981,20.8623,20.8838,504600.0
2007-09-12 13:55:00,29.12,29.12,29.09,29.11,315800.0,20.8838,20.8838,20.8623,20.8766,315800.0
2007-09-12 14:00:00,29.1,29.1,29.07,29.07,469000.0,20.8694,20.8694,20.8479,20.8479,469000.0
2007-09-12 14:05:00,29.08,29.09,29.05,29.09,260800.0,20.8551,20.8623,20.8336,20.8623,260800.0
2007-09-12 14:10:00,29.08,29.13,29.08,29.1,369700.0,20.8551,20.8909,20.8551,20.8694,369700.0
2007-09-12 14:15:00,29.1,29.12,29.1,29.1,179500.0,20.8694,20.8838,20.8694,20.8694,179500.0
2007-09-12 14:20:00,29.1,29.11,29.1,29.1,199500.0,20.8694,20.8766,20.8694,20.8694,199500.0
2007-09-12 14:25:00,29.1,29.11,29.07,29.07,268800.0,20.8694,20.8766,20.8479,20.8479,268800.0
2007-09-12 14:30:00,29.07,29.08,29.06,29.07,161800.0,20.8479,20.8551,20.8407,20.8479,161800.0
2007-09-12 14:35:00,29.07,29.08,29.02,29.02,357200.0,20.8479,20.8551,20.812,20.812,357200.0
2007-09-12 14:40:00,29.03,29.07,29.02,29.05,519400.0,20.8192,20.8479,20.812,20.8336,519400.0
2007-09-12 14:45:00,29.05,29.06,29.04,29.05,213400.0,20.8336,20.8407,20.8264,20.8336,213400.0
2007-09-12 14:50:00,29.05,29.07,29.03,29.04,513300.0,20.8336,20.8479,20.8192,20.8264,513300.0
2007-09-12 14:55:00,29.04,29.07,29.04,29.06,348700.0,20.8264,20.8479,20.8264,20.8407,348700.0
2007-09-12 15:00:00,29.07,29.08,29.05,29.05,256400.0,20.8479,20.8551,20.8336,20.8336,256400.0
2007-09-12 15:05:00,29.06,29.06,28.98,28.98,435700.0,20.8407,20.8407,20.7834,20.7834,435700.0
2007-09-12 15:10:00,28.98,29.01,28.94,28.96,816000.0,20.7834,20.8049,20.7547,20.769,816000.0
2007-09-12 15:15:00,28.95,28.99,28.95,28.98,411800.0,20.7618,20.7905,20.7618,20.7834,411800.0
2007-09-12 15:20:00,28.98,29.0,28.95,28.96,603700.0,20.7834,20.7977,20.7618,20.769,603700.0
2007-09-12 15:25:00,28.96,28.97,28.92,28.92,907700.0,20.769,20.7762,20.7403,20.7403,907700.0
2007-09-12 15:30:00,28.92,28.95,28.91,28.94,708400.0,20.7403,20.7618,20.7332,20.7547,708400.0
2007-09-12 15:35:00,28.93,28.94,28.88,28.89,899900.0,20.7475,20.7547,20.7116,20.7188,899900.0
2007-09-12 15:40:00,28.89,28.93,28.89,28.91,606400.0,20.7188,20.7475,20.7188,20.7332,606400.0
2007-09-12 15:45:00,28.92,28.96,28.91,28.94,767500.0,20.7403,20.769,20.7332,20.7547,767500.0
2007-09-12 15:50:00,28.93,28.98,28.92,28.94,1141700.0,20.7475,20.7834,20.7403,20.7547,1141700.0
2007-09-12 15:55:00,28.94,28.95,28.9,28.9,1498900.0,20.7547,20.7618,20.726,20.726,1498900.0
2007-09-13 09:30:00,29.08,29.19,29.01,29.08,1314300.0,20.8551,20.934,20.8049,20.8551,1314300.0
2007-09-13 09:35:00,29.09,29.09,29.0,29.0,466300.0,20.8623,20.8623,20.7977,20.7977,466300.0
2007-09-13 09:40:00,28.99,29.07,28.98,29.06,558700.0,20.7905,20.8479,20.7834,20.8407,558700.0
2007-09-13 09:45:00,29.07,29.09,29.01,29.02,526300.0,20.8479,20.8623,20.8049,20.812,526300.0
2007-09-13 09:50:00,29.01,29.04,29.0,29.03,377600.0,20.8049,20.8264,20.7977,20.8192,377600.0
2007-09-13 09:55:00,29.03,29.04,29.0,29.01,370800.0,20.8192,20.8264,20.7977,20.8049,370800.0
2007-09-13 10:00:00,29.01,29.03,28.96,28.96,311200.0,20.8049,20.8192,20.769,20.769,311200.0
2007-09-13 10:05:00,28.96,29.03,28.96,28.97,465800.0,20.769,20.8192,20.769,20.7762,465800.0
2007-09-13 10:10:00,28.97,29.01,28.97,28.98,235500.0,20.7762,20.8049,20.7762,20.7834,235500.0
2007-09-13 10:15:00,28.99,29.03,28.98,29.02,231600.0,20.7905,20.8192,20.7834,20.812,231600.0
2007-09-13 10:20:00,29.03,29.07,29.01,29.07,432000.0,20.8192,20.8479,20.8049,20.8479,432000.0
2007-09-13 10:25:00,29.07,29.09,29.06,29.07,298000.0,20.8479,20.8623,20.8407,20.8479,298000.0
2007-09-13 10:30:00,29.08,29.09,29.05,29.08,429400.0,20.8551,20.8623,20.8336,20.8551,429400.0
2007-09-13 10:35:00,29.08,29.09,29.07,29.08,204600.0,20.8551,20.8623,20.8479,20.8551,204600.0
2007-09-13 10:40:00,29.09,29.09,29.08,29.08,181000.0,20.8623,20.8623,20.8551,20.8551,181000.0
2007-09-13 10:45:00,29.08,29.1,29.06,29.06,299100.0,20.8551,20.8694,20.8407,20.8407,299100.0
2007-09-13 10:50:00,29.06,29.08,29.06,29.08,192800.0,20.8407,20.8551,20.8407,20.8551,192800.0
2007-09-13 10:55:00,29.08,29.1,29.06,29.09,297400.0,20.8551,20.8694,20.8407,20.8623,297400.0
2007-09-13 11:00:00,29.1,29.1,29.07,29.09,329400.0,20.8694,20.8694,20.8479,20.8623,329400.0
2007-09-13 11:05:00,29.08,29.1,29.07,29.08,188900.0,20.8551,20.8694,20.8479,20.8551,188900.0
2007-09-13 11:10:00,29.09,29.11,29.08,29.1,141600.0,20.8623,20.8766,20.8551,20.8694,141600.0
2007-09-13 11:15:00,29.11,29.13,29.1,29.1,450900.0,20.8766,20.8909,20.8694,20.8694,450900.0
2007-09-13 11:20:00,29.1,29.13,29.1,29.12,163400.0,20.8694,20.8909,20.8694,20.8838,163400.0
2007-09-13 11:25:00,29.13,29.14,29.12,29.13,278800.0,20.8909,20.8981,20.8838,20.8909,278800.0
2007-09-13 11:30:00,29.13,29.14,29.1,29.1,341900.0,20.8909,20.8981,20.8694,20.8694,341900.0
2007-09-13 11:35:00,29.11,29.11,29.08,29.09,237200.0,20.8766,20.8766,20.8551,20.8623,237200.0
2007-09-13 11:40:00,29.1,29.1,29.06,29.06,289800.0,20.8694,20.8694,20.8407,20.8407,289800.0
2007-09-13 11:45:00,29.06,29.07,29.03,29.03,369500.0,20.8407,20.8479,20.8192,20.8192,369500.0
2007-09-13 11:50:00,29.03,29.06,29.03,29.06,138500.0,20.8192,20.8407,20.8192,20.8407,138500.0
2007-09-13 11:55:00,29.06,29.09,29.05,29.08,216700.0,20.8407,20.8623,20.8336,20.8551,216700.0
2007-09-13 12:00:00,29.09,29.1,29.08,29.09,234700.0,20.8623,20.8694,20.8551,20.8623,234700.0
2007-09-13 12:05:00,29.09,29.11,29.08,29.08,270600.0,20.8623,20.8766,20.8551,20.8551,270600.0
2007-09-13 12:10:00,29.09,29.09,29.06,29.07,232200.0,20.8623,20.8623,20.8407,20.8479,232200.0
2007-09-13 12:15:00,29.07,29.11,29.07,29.11,239400.0,20.8479,20.8766,20.8479,20.8766,239400.0
2007-09-13 12:20:00,29.11,29.14,29.1,29.12,211700.0,20.8766,20.8981,20.8694,20.8838,211700.0
2007-09-13 12:25:00,29.13,29.13,29.11,29.11,142600.0,20.8909,20.8909,20.8766,20.8766,142600.0
2007-09-13 12:30:00,29.11,29.12,29.09,29.09,207800.0,20.8766,20.8838,20.8623,20.8623,207800.0
2007-09-13 12:35:00,29.09,29.1,29.09,29.1,92000.0,20.8623,20.8694,20.8623,20.8694,92000.0
2007-09-13 12:40:00,29.09,29.1,29.08,29.08,200500.0,20.8623,20.8694,20.8551,20.8551,200500.0
2007-09-13 12:45:00,29.08,29.09,29.08,29.08,115900.0,20.8551,20.8623,20.8551,20.8551,115900.0
2007-09-13 12:50:00,29.09,29.09,29.07,29.08,185900.0,20.8623,20.8623,20.8479,20.8551,185900.0
2007-09-13 12:55:00,29.09,29.09,29.08,29.09,122600.0,20.8623,20.8623,20.8551,20.8623,122600.0
2007-09-13 13:00:00,29.09,29.09,29.06,29.07,375100.0,20.8623,20.8623,20.8407,20.8479,375100.0
2007-09-13 13:05:00,29.07,29.08,29.05,29.08,404500.0,20.8479,20.8551,20.8336,20.8551,404500.0
2007-09-13 13:10:00,29.08,29.08,29.05,29.06,400400.0,20.8551,20.8551,20.8336,20.8407,400400.0
2007-09-13 13:15:00,29.06,29.09,29.06,29.09,236300.0,20.8407,20.8623,20.8407,20.8623,236300.0
2007-09-13 13:20:00,29.09,29.13,29.08,29.09,341500.0,20.8623,20.8909,20.8551,20.8623,341500.0
2007-09-13 13:25:00,29.09,29.1,29.08,29.09,272000.0,20.8623,20.8694,20.8551,20.8623,272000.0
2007-09-13 13:30:00,29.08,29.09,29.08,29.08,69400.0,20.8551,20.8623,20.8551,20.8551,69400.0
2007-09-13 13:35:00,29.09,29.09,29.08,29.08,118800.0,20.8623,20.8623,20.8551,20.8551,118800.0
2007-09-13 13:40:00,29.08,29.09,29.08,29.08,387400.0,20.8551,20.8623,20.8551,20.8551,387400.0
2007-09-13 13:45:00,29.09,29.1,29.08,29.1,107600.0,20.8623,20.8694,20.8551,20.8694,107600.0
2007-09-13 13:50:00,29.1,29.1,29.09,29.09,144200.0,20.8694,20.8694,20.8623,20.8623,144200.0
2007-09-13 13:55:00,29.09,29.1,29.08,29.08,186600.0,20.8623,20.8694,20.8551,20.8551,186600.0
2007-09-13 14:00:00,29.09,29.1,29.08,29.1,156700.0,20.8623,20.8694,20.8551,20.8694,156700.0
2007-09-13 14:05:00,29.1,29.1,29.09,29.1,153800.0,20.8694,20.8694,20.8623,20.8694,153800.0
2007-09-13 14:10:00,29.1,29.11,29.09,29.1,244800.0,20.8694,20.8766,20.8623,20.8694,244800.0
2007-09-13 14:15:00,29.09,29.1,29.09,29.09,270400.0,20.8623,20.8694,20.8623,20.8623,270400.0
2007-09-13 14:20:00,29.09,29.11,29.09,29.11,302000.0,20.8623,20.8766,20.8623,20.8766,302000.0
2007-09-13 14:25:00,29.11,29.12,29.09,29.09,263100.0,20.8766,20.8838,20.8623,20.8623,263100.0
2007-09-13 14:30:00,29.09,29.11,29.09,29.1,214500.0,20.8623,20.8766,20.8623,20.8694,214500.0
2007-09-13 14:35:00,29.1,29.14,29.1,29.13,425600.0,20.8694,20.8981,20.8694,20.8909,425600.0
2007-09-13 14:40:00,29.13,29.17,29.12,29.17,505200.0,20.8909,20.9196,20.8838,20.9196,505200.0
2007-09-13 14:45:00,29.17,29.17,29.14,29.15,411300.0,20.9196,20.9196,20.8981,20.9053,411300.0
2007-09-13 14:50:00,29.15,29.18,29.15,29.18,380700.0,20.9053,20.9268,20.9053,20.9268,380700.0
2007-09-13 14:55:00,29.18,29.18,29.14,29.15,536500.0,20.9268,20.9268,20.8981,20.9053,536500.0
2007-09-13 15:00:00,29.16,29.18,29.15,29.17,238400.0,20.9125,20.9268,20.9053,20.9196,238400.0
2007-09-13 15:05:00,29.17,29.19,29.17,29.17,579700.0,20.9196,20.934,20.9196,20.9196,579700.0
2007-09-13 15:10:00,29.18,29.19,29.14,29.14,425100.0,20.9268,20.934,20.8981,20.8981,425100.0
2007-09-13 15:15:00,29.15,29.15,29.11,29.13,886700.0,20.9053,20.9053,20.8766,20.8909,886700.0
2007-09-13 15:20:00,29.13,29.16,29.12,29.15,591900.0,20.8909,20.9125,20.8838,20.9053,591900.0
2007-09-13 15:25:00,29.15,29.19,29.15,29.19,606700.0,20.9053,20.934,20.9053,20.934,606700.0
2007-09-13 15:30:00,29.18,29.2,29.18,29.19,346100.0,20.9268,20.9411,20.9268,20.934,346100.0
2007-09-13 15:35:00,29.19,29.24,29.19,29.23,765700.0,20.934,20.9698,20.934,20.9627,765700.0
2007-09-13 15:40:00,29.24,29.26,29.23,29.24,1108200.0,20.9698,20.9842,20.9627,20.9698,1108200.0
2007-09-13 15:45:00,29.25,29.25,29.2,29.21,1396100.0,20.977,20.977,20.9411,20.9483,1396100.0
2007-09-13 15:50:00,29.21,29.24,29.18,29.18,1217800.0,20.9483,20.9698,20.9268,20.9268,1217800.0
2007-09-13 15:55:00,29.18,29.2,29.14,29.15,1765100.0,20.9268,20.9411,20.8981,20.9053,1765100.0
2007-09-14 09:30:00,28.96,28.99,28.88,28.92,689200.0,20.769,20.7905,20.7116,20.7403,689200.0
2007-09-14 09:35:00,28.92,28.95,28.92,28.93,407800.0,20.7403,20.7618,20.7403,20.7475,407800.0
2007-09-14 09:40:00,28.93,28.96,28.92,28.95,421600.0,20.7475,20.769,20.7403,20.7618,421600.0
2007-09-14 09:45:00,28.96,28.97,28.95,28.97,333000.0,20.769,20.7762,20.7618,20.7762,333000.0
2007-09-14 09:50:00,28.97,28.98,28.95,28.95,345100.0,20.7762,20.7834,20.7618,20.7618,345100.0
2007-09-14 09:55:00,28.95,28.96,28.94,28.95,213200.0,20.7618,20.769,20.7547,20.7618,213200.0
2007-09-14 10:00:00,28.95,28.99,28.95,28.99,443200.0,20.7618,20.7905,20.7618,20.7905,443200.0
2007-09-14 10:05:00,28.99,29.06,28.99,29.01,466700.0,20.7905,20.8407,20.7905,20.8049,466700.0
2007-09-14 10:10:00,29.0,29.01,28.97,28.98,296500.0,20.7977,20.8049,20.7762,20.7834,296500.0
2007-09-14 10:15:00,28.97,29.04,28.97,29.02,405600.0,20.7762,20.8264,20.7762,20.812,405600.0
2007-09-14 10:20:00,29.02,29.03,28.97,28.97,607600.0,20.812,20.8192,20.7762,20.7762,607600.0
2007-09-14 10:25:00,28.97,29.01,28.97,29.01,525200.0,20.7762,20.8049,20.7762,20.8049,525200.0
2007-09-14 10:30:00,29.0,29.01,28.98,28.99,296600.0,20.7977,20.8049,20.7834,20.7905,296600.0
2007-09-14 10:35:00,28.98,29.02,28.98,28.98,511900.0,20.7834,20.812,20.7834,20.7834,511900.0
2007-09-14 10:40:00,28.99,29.02,28.98,28.98,638500.0,20.7905,20.812,20.7834,20.7834,638500.0
2007-09-14 10:45:00,28.98,29.04,28.98,29.02,423800.0,20.7834,20.8264,20.7834,20.812,423800.0
2007-09-14 10:50:00,29.02,29.02,28.98,28.98,289400.0,20.812,20.812,20.7834,20.7834,289400.0
2007-09-14 10:55:00,28.98,28.99,28.96,28.97,469300.0,20.7834,20.7905,20.769,20.7762,469300.0
2007-09-14 11:00:00,28.97,29.02,28.96,28.99,518500.0,20.7762,20.812,20.769,20.7905,518500.0
2007-09-14 11:05:00,28.99,28.99,28.95,28.96,175300.0,20.7905,20.7905,20.7618,20.769,175300.0
2007-09-14 11:10:00,28.96,28.97,28.94,28.94,354100.0,20.769,20.7762,20.7547,20.7547,354100.0
2007-09-14 11:15:00,28.94,28.95,28.93,28.94,297400.0,20.7547,20.7618,20.7475,20.7547,297400.0
2007-09-14 11:20:00,28.94,28.95,28.92,28.94,338000.0,20.7547,20.7618,20.7403,20.7547,338000.0
2007-09-14 11:25:00,28.94,28.96,28.94,28.94,179600.0,20.7547,20.769,20.7547,20.7547,179600.0
2007-09-14 11:30:00,28.94,28.95,28.92,28.93,237500.0,20.7547,20.7618,20.7403,20.7475,237500.0
2007-09-14 11:35:00,28.93,28.96,28.93,28.94,209300.0,20.7475,20.769,20.7475,20.7547,209300.0
2007-09-14 11:40:00,28.95,29.0,28.94,28.99,411200.0,20.7618,20.7977,20.7547,20.7905,411200.0
2007-09-14 11:45:00,28.98,29.0,28.96,28.98,254800.0,20.7834,20.7977,20.769,20.7834,254800.0
2007-09-14 11:50:00,28.97,29.0,28.97,29.0,144400.0,20.7762,20.7977,20.7762,20.7977,144400.0
2007-09-14 11:55:00,28.99,29.03,28.96,28.97,530400.0,20.7905,20.8192,20.769,20.7762,530400.0
2007-09-14 12:00:00,28.97,28.99,28.96,28.97,392500.0,20.7762,20.7905,20.769,20.7762,392500.0
2007-09-14 12:05:00,28.97,28.98,28.96,28.98,184600.0,20.7762,20.7834,20.769,20.7834,184600.0
2007-09-14 12:10:00,28.98,28.98,28.97,28.97,109200.0,20.7834,20.7834,20.7762,20.7762,109200.0
2007-09-14 12:15:00,28.97,28.98,28.96,28.96,243200.0,20.7762,20.7834,20.769,20.769,243200.0
2007-09-14 12:20:00,28.97,28.99,28.96,28.98,385300.0,20.7762,20.7905,20.769,20.7834,385300.0
2007-09-14 12:25:00,28.98,29.02,28.97,29.01,281900.0,20.7834,20.812,20.7762,20.8049,281900.0
2007-09-14 12:30:00,29.02,29.02,28.96,28.97,318500.0,20.812,20.812,20.769,20.7762,318500.0
2007-09-14 12:35:00,28.97,28.98,28.96,28.98,223500.0,20.7762,20.7834,20.769,20.7834,223500.0
2007-09-14 12:40:00,28.98,28.99,28.97,28.97,86600.0,20.7834,20.7905,20.7762,20.7762,86600.0
2007-09-14 12:45:00,28.97,28.98,28.95,28.96,204800.0,20.7762,20.7834,20.7618,20.769,204800.0
2007-09-14 12:50:00,28.96,28.99,28.95,28.99,154700.0,20.769,20.7905,20.7618,20.7905,154700.0
2007-09-14 12:55:00,28.99,28.99,28.95,28.96,437400.0,20.7905,20.7905,20.7618,20.769,437400.0
2007-09-14 13:00:00,28.96,28.97,28.95,28.96,199500.0,20.769,20.7762,20.7618,20.769,199500.0
2007-09-14 13:05:00,28.96,28.98,28.95,28.96,166500.0,20.769,20.7834,20.7618,20.769,166500.0
2007-09-14 13:10:00,28.96,29.0,28.96,28.99,174500.0,20.769,20.7977,20.769,20.7905,174500.0
2007-09-14 13:15:00,28.99,29.0,28.98,29.0,209100.0,20.7905,20.7977,20.7834,20.7977,209100.0
2007-09-14 13:20:00,29.0,29.0,28.99,29.0,234600.0,20.7977,20.7977,20.7905,20.7977,234600.0
2007-09-14 13:25:00,29.0,29.03,28.99,29.0,431300.0,20.7977,20.8192,20.7905,20.7977,431300.0
2007-09-14 13:30:00,29.0,29.0,28.98,28.98,168200.0,20.7977,20.7977,20.7834,20.7834,168200.0
2007-09-14 13:35:00,28.99,28.99,28.97,28.98,137700.0,20.7905,20.7905,20.7762,20.7834,137700.0
2007-09-14 13:40:00,28.98,28.99,28.98,28.98,70200.0,20.7834,20.7905,20.7834,20.7834,70200.0
2007-09-14 13:45:00,28.99,28.99,28.97,28.98,252600.0,20.7905,20.7905,20.7762,20.7834,252600.0
2007-09-14 13:50:00,28.98,28.99,28.97,28.97,405700.0,20.7834,20.7905,20.7762,20.7762,405700.0
2007-09-14 13:55:00,28.97,29.0,28.97,28.99,168200.0,20.7762,20.7977,20.7762,20.7905,168200.0
2007-09-14 14:00:00,29.0,29.0,28.98,29.0,236500.0,20.7977,20.7977,20.7834,20.7977,236500.0
2007-09-14 14:05:00,29.0,29.0,28.97,28.98,255400.0,20.7977,20.7977,20.7762,20.7834,255400.0
2007-09-14 14:10:00,28.98,29.0,28.97,29.0,227100.0,20.7834,20.7977,20.7762,20.7977,227100.0
2007-09-14 14:15:00,29.0,29.01,28.98,29.0,263300.0,20.7977,20.8049,20.7834,20.7977,263300.0
2007-09-14 14:20:00,29.0,29.01,28.99,29.0,149200.0,20.7977,20.8049,20.7905,20.7977,149200.0
2007-09-14 14:25:00,29.0,29.01,28.99,28.99,170600.0,20.7977,20.8049,20.7905,20.7905,170600.0
2007-09-14 14:30:00,28.99,29.0,28.99,29.0,105200.0,20.7905,20.7977,20.7905,20.7977,105200.0
2007-09-14 14:35:00,28.99,29.0,28.99,28.99,248100.0,20.7905,20.7977,20.7905,20.7905,248100.0
2007-09-14 14:40:00,29.0,29.0,28.96,28.97,259700.0,20.7977,20.7977,20.769,20.7762,259700.0
2007-09-14 14:45:00,28.96,28.98,28.96,28.97,214900.0,20.769,20.7834,20.769,20.7762,214900.0
2007-09-14 14:50:00,28.97,29.01,28.97,28.97,875900.0,20.7762,20.8049,20.7762,20.7762,875900.0
2007-09-14 14:55:00,28.97,28.98,28.95,28.97,718500.0,20.7762,20.7834,20.7618,20.7762,718500.0
2007-09-14 15:00:00,28.98,29.0,28.97,29.0,282800.0,20.7834,20.7977,20.7762,20.7977,282800.0
2007-09-14 15:05:00,29.0,29.0,28.97,28.99,381900.0,20.7977,20.7977,20.7762,20.7905,381900.0
2007-09-14 15:10:00,28.98,29.0,28.97,28.99,247500.0,20.7834,20.7977,20.7762,20.7905,247500.0
2007-09-14 15:15:00,28.99,29.0,28.98,28.98,140400.0,20.7905,20.7977,20.7834,20.7834,140400.0
2007-09-14 15:20:00,28.98,29.0,28.97,28.99,419900.0,20.7834,20.7977,20.7762,20.7905,419900.0
2007-09-14 15:25:00,29.0,29.0,28.99,28.99,306100.0,20.7977,20.7977,20.7905,20.7905,306100.0
2007-09-14 15:30:00,28.99,29.0,28.97,29.0,640300.0,20.7905,20.7977,20.7762,20.7977,640300.0
2007-09-14 15:35:00,29.0,29.03,28.99,29.03,855900.0,20.7977,20.8192,20.7905,20.8192,855900.0
2007-09-14 15:40:00,29.02,29.04,29.0,29.02,500500.0,20.812,20.8264,20.7977,20.812,500500.0
2007-09-14 15:45:00,29.02,29.09,29.02,29.06,1051700.0,20.812,20.8623,20.812,20.8407,1051700.0
2007-09-14 15:50:00,29.06,29.11,29.06,29.08,1469000.0,20.8407,20.8766,20.8407,20.8551,1469000.0
2007-09-14 15:55:00,29.08,29.1,29.04,29.04,1705300.0,20.8551,20.8694,20.8264,20.8264,1705300.0
2007-09-17 09:30:00,28.78,28.83,28.74,28.76,1708200.0,20.6399,20.6758,20.6112,20.6256,1708200.0
2007-09-17 09:35:00,28.75,28.85,28.75,28.77,772500.0,20.6184,20.6901,20.6184,20.6328,772500.0
2007-09-17 09:40:00,28.77,28.78,28.71,28.72,1199300.0,20.6328,20.6399,20.5897,20.5969,1199300.0
2007-09-17 09:45:00,28.72,28.77,28.7,28.77,486900.0,20.5969,20.6328,20.5826,20.6328,486900.0
2007-09-17 09:50:00,28.77,28.78,28.74,28.75,522900.0,20.6328,20.6399,20.6112,20.6184,522900.0
2007-09-17 09:55:00,28.75,28.78,28.75,28.78,431400.0,20.6184,20.6399,20.6184,20.6399,431400.0
2007-09-17 10:00:00,28.78,28.85,28.75,28.79,551000.0,20.6399,20.6901,20.6184,20.6471,551000.0
2007-09-17 10:05:00,28.79,28.82,28.75,28.76,414600.0,20.6471,20.6686,20.6184,20.6256,414600.0
2007-09-17 10:10:00,28.76,28.79,28.75,28.78,326500.0,20.6256,20.6471,20.6184,20.6399,326500.0
2007-09-17 10:15:00,28.78,28.84,28.78,28.84,383800.0,20.6399,20.683,20.6399,20.683,383800.0
2007-09-17 10:20:00,28.83,28.86,28.81,28.84,405500.0,20.6758,20.6973,20.6614,20.683,405500.0
2007-09-17 10:25:00,28.84,28.88,28.8,28.8,397200.0,20.683,20.7116,20.6543,20.6543,397200.0
2007-09-17 10:30:00,28.8,28.81,28.75,28.75,710100.0,20.6543,20.6614,20.6184,20.6184,710100.0
2007-09-17 10:35:00,28.75,28.76,28.72,28.72,630500.0,20.6184,20.6256,20.5969,20.5969,630500.0
2007-09-17 10:40:00,28.73,28.75,28.72,28.74,815000.0,20.6041,20.6184,20.5969,20.6112,815000.0
2007-09-17 10:45:00,28.74,28.75,28.7,28.7,371100.0,20.6112,20.6184,20.5826,20.5826,371100.0
2007-09-17 10:50:00,28.7,28.71,28.65,28.66,1081900.0,20.5826,20.5897,20.5467,20.5539,1081900.0
2007-09-17 10:55:00,28.66,28.67,28.65,28.66,468600.0,20.5539,20.561,20.5467,20.5539,468600.0
2007-09-17 11:00:00,28.65,28.68,28.65,28.67,422500.0,20.5467,20.5682,20.5467,20.561,422500.0
2007-09-17 11:05:00,28.67,28.68,28.67,28.67,236700.0,20.561,20.5682,20.561,20.561,236700.0
2007-09-17 11:10:00,28.67,28.7,28.67,28.7,599200.0,20.561,20.5826,20.561,20.5826,599200.0
2007-09-17 11:15:00,28.69,28.7,28.67,28.68,255000.0,20.5754,20.5826,20.561,20.5682,255000.0
2007-09-17 11:20:00,28.68,28.72,28.68,28.69,987800.0,20.5682,20.5969,20.5682,20.5754,987800.0
2007-09-17 11:25:00,28.7,28.72,28.68,28.7,460500.0,20.5826,20.5969,20.5682,20.5826,460500.0
2007-09-17 11:30:00,28.69,28.71,28.69,28.7,374900.0,20.5754,20.5897,20.5754,20.5826,374900.0
2007-09-17 11:35:00,28.7,28.71,28.7,28.7,190900.0,20.5826,20.5897,20.5826,20.5826,190900.0
2007-09-17 11:40:00,28.7,28.71,28.69,28.71,223400.0,20.5826,20.5897,20.5754,20.5897,223400.0
2007-09-17 11:45:00,28.71,28.71,28.66,28.67,500400.0,20.5897,20.5897,20.5539,20.561,500400.0
2007-09-17 11:50:00,28.67,28.69,28.67,28.69,461700.0,20.561,20.5754,20.561,20.5754,461700.0
2007-09-17 11:55:00,28.68,28.7,28.68,28.7,488700.0,20.5682,20.5826,20.5682,20.5826,488700.0
2007-09-17 12:00:00,28.7,28.7,28.68,28.69,168500.0,20.5826,20.5826,20.5682,20.5754,168500.0
2007-09-17 12:05:00,28.69,28.69,28.66,28.67,401500.0,20.5754,20.5754,20.5539,20.561,401500.0
2007-09-17 12:10:00,28.66,28.69,28.65,28.68,564700.0,20.5539,20.5754,20.5467,20.5682,564700.0
2007-09-17 12:15:00,28.67,28.69,28.67,28.69,106300.0,20.561,20.5754,20.561,20.5754,106300.0
2007-09-17 12:20:00,28.68,28.69,28.67,28.68,289100.0,20.5682,20.5754,20.561,20.5682,289100.0
2007-09-17 12:25:00,28.68,28.7,28.67,28.7,279200.0,20.5682,20.5826,20.561,20.5826,279200.0
2007-09-17 12:30:00,28.69,28.7,28.69,28.7,63800.0,20.5754,20.5826,20.5754,20.5826,63800.0
2007-09-17 12:35:00,28.7,28.71,28.69,28.7,264300.0,20.5826,20.5897,20.5754,20.5826,264300.0
2007-09-17 12:40:00,28.69,28.71,28.69,28.7,135300.0,20.5754,20.5897,20.5754,20.5826,135300.0
2007-09-17 12:45:00,28.69,28.71,28.69,28.69,216800.0,20.5754,20.5897,20.5754,20.5754,216800.0
2007-09-17 12:50:00,28.69,28.71,28.66,28.66,407200.0,20.5754,20.5897,20.5539,20.5539,407200.0
2007-09-17 12:55:00,28.66,28.7,28.66,28.69,241200.0,20.5539,20.5826,20.5539,20.5754,241200.0
2007-09-17 13:00:00,28.7,28.71,28.67,28.69,240800.0,20.5826,20.5897,20.561,20.5754,240800.0
2007-09-17 13:05:00,28.7,28.7,28.68,28.69,178500.0,20.5826,20.5826,20.5682,20.5754,178500.0
2007-09-17 13:10:00,28.69,28.71,28.68,28.71,163600.0,20.5754,20.5897,20.5682,20.5897,163600.0
2007-09-17 13:15:00,28.7,28.71,28.69,28.7,97500.0,20.5826,20.5897,20.5754,20.5826,97500.0
2007-09-17 13:20:00,28.69,28.7,28.66,28.67,160300.0,20.5754,20.5826,20.5539,20.561,160300.0
2007-09-17 13:25:00,28.66,28.67,28.66,28.67,164100.0,20.5539,20.561,20.5539,20.561,164100.0
2007-09-17 13:30:00,28.66,28.67,28.66,28.66,236400.0,20.5539,20.561,20.5539,20.5539,236400.0
2007-09-17 13:35:00,28.66,28.67,28.66,28.66,136300.0,20.5539,20.561,20.5539,20.5539,136300.0
2007-09-17 13:40:00,28.67,28.67,28.66,28.67,153400.0,20.561,20.561,20.5539,20.561,153400.0
2007-09-17 13:45:00,28.67,28.69,28.66,28.67,418100.0,20.561,20.5754,20.5539,20.561,418100.0
2007-09-17 13:50:00,28.67,28.69,28.66,28.68,382100.0,20.561,20.5754,20.5539,20.5682,382100.0
2007-09-17 13:55:00,28.68,28.68,28.66,28.66,443100.0,20.5682,20.5682,20.5539,20.5539,443100.0
2007-09-17 14:00:00,28.66,28.67,28.66,28.67,465100.0,20.5539,20.561,20.5539,20.561,465100.0
2007-09-17 14:05:00,28.66,28.67,28.64,28.65,673800.0,20.5539,20.561,20.5395,20.5467,673800.0
2007-09-17 14:10:00,28.65,28.67,28.65,28.65,489300.0,20.5467,20.561,20.5467,20.5467,489300.0
2007-09-17 14:15:00,28.66,28.66,28.62,28.62,766000.0,20.5539,20.5539,20.5252,20.5252,766000.0
2007-09-17 14:20:00,28.62,28.64,28.62,28.62,455100.0,20.5252,20.5395,20.5252,20.5252,455100.0
2007-09-17 14:25:00,28.62,28.66,28.62,28.63,457700.0,20.5252,20.5539,20.5252,20.5324,457700.0
2007-09-17 14:30:00,28.63,28.69,28.63,28.68,500600.0,20.5324,20.5754,20.5324,20.5682,500600.0
2007-09-17 14:35:00,28.68,28.69,28.66,28.66,371500.0,20.5682,20.5754,20.5539,20.5539,371500.0
2007-09-17 14:40:00,28.66,28.69,28.66,28.67,265300.0,20.5539,20.5754,20.5539,20.561,265300.0
2007-09-17 14:45:00,28.67,28.68,28.63,28.63,449500.0,20.561,20.5682,20.5324,20.5324,449500.0
2007-09-17 14:50:00,28.64,28.66,28.63,28.66,207400.0,20.5395,20.5539,20.5324,20.5539,207400.0
2007-09-17 14:55:00,28.65,28.68,28.65,28.66,449600.0,20.5467,20.5682,20.5467,20.5539,449600.0
2007-09-17 15:00:00,28.66,28.67,28.65,28.65,205400.0,20.5539,20.561,20.5467,20.5467,205400.0
2007-09-17 15:05:00,28.65,28.67,28.64,28.66,569600.0,20.5467,20.561,20.5395,20.5539,569600.0
2007-09-17 15:10:00,28.65,28.71,28.65,28.71,374500.0,20.5467,20.5897,20.5467,20.5897,374500.0
2007-09-17 15:15:00,28.71,28.76,28.69,28.76,704500.0,20.5897,20.6256,20.5754,20.6256,704500.0
2007-09-17 15:20:00,28.76,28.76,28.67,28.69,867000.0,20.6256,20.6256,20.561,20.5754,867000.0
2007-09-17 15:25:00,28.69,28.7,28.66,28.67,642600.0,20.5754,20.5826,20.5539,20.561,642600.0
2007-09-17 15:30:00,28.66,28.68,28.66,28.68,330500.0,20.5539,20.5682,20.5539,20.5682,330500.0
2007-09-17 15:35:00,28.67,28.68,28.66,28.67,518200.0,20.561,20.5682,20.5539,20.561,518200.0
2007-09-17 15:40:00,28.66,28.69,28.66,28.67,690300.0,20.5539,20.5754,20.5539,20.561,690300.0
2007-09-17 15:45:00,28.68,28.68,28.67,28.68,396300.0,20.5682,20.5682,20.561,20.5682,396300.0
2007-09-17 15:50:00,28.68,28.73,28.67,28.7,1362300.0,20.5682,20.6041,20.561,20.5826,1362300.0
2007-09-17 15:55:00,28.7,28.73,28.69,28.72,1122900.0,20.5826,20.6041,20.5754,20.5969,1122900.0
2007-09-18 09:30:00,28.71,28.84,28.61,28.83,992100.0,20.5897,20.683,20.518,20.6758,992100.0
2007-09-18 09:35:00,28.83,28.87,28.7,28.71,1018700.0,20.6758,20.7045,20.5826,20.5897,1018700.0
2007-09-18 09:40:00,28.71,28.72,28.63,28.66,819300.0,20.5897,20.5969,20.5324,20.5539,819300.0
2007-09-18 09:45:00,28.67,28.71,28.61,28.62,492000.0,20.561,20.5897,20.518,20.5252,492000.0
2007-09-18 09:50:00,28.62,28.62,28.55,28.56,731400.0,20.5252,20.5252,20.475,20.4822,731400.0
2007-09-18 09:55:00,28.55,28.56,28.42,28.44,1238600.0,20.475,20.4822,20.3818,20.3961,1238600.0
2007-09-18 10:00:00,28.44,28.45,28.4,28.41,887800.0,20.3961,20.4033,20.3674,20.3746,887800.0
2007-09-18 10:05:00,28.41,28.49,28.41,28.48,579400.0,20.3746,20.432,20.3746,20.4248,579400.0
2007-09-18 10:10:00,28.48,28.53,28.48,28.49,642800.0,20.4248,20.4606,20.4248,20.432,642800.0
2007-09-18 10:15:00,28.5,28.5,28.47,28.48,563800.0,20.4391,20.4391,20.4176,20.4248,563800.0
2007-09-18 10:20:00,28.49,28.54,28.48,28.53,585400.0,20.432,20.4678,20.4248,20.4606,585400.0
2007-09-18 10:25:00,28.54,28.55,28.51,28.52,681500.0,20.4678,20.475,20.4463,20.4535,681500.0
2007-09-18 10:30:00,28.52,28.54,28.48,28.49,547300.0,20.4535,20.4678,20.4248,20.432,547300.0
2007-09-18 10:35:00,28.49,28.49,28.48,28.48,409500.0,20.432,20.432,20.4248,20.4248,409500.0
2007-09-18 10:40:00,28.48,28.49,28.46,28.46,578800.0,20.4248,20.432,20.4104,20.4104,578800.0
2007-09-18 10:45:00,28.47,28.47,28.41,28.42,493000.0,20.4176,20.4176,20.3746,20.3818,493000.0
2007-09-18 10:50:00,28.42,28.48,28.41,28.48,432500.0,20.3818,20.4248,20.3746,20.4248,432500.0
2007-09-18 10:55:00,28.48,28.52,28.46,28.5,574700.0,20.4248,20.4535,20.4104,20.4391,574700.0
2007-09-18 11:00:00,28.5,28.58,28.48,28.58,730800.0,20.4391,20.4965,20.4248,20.4965,730800.0
2007-09-18 11:05:00,28.57,28.58,28.48,28.48,818300.0,20.4893,20.4965,20.4248,20.4248,818300.0
2007-09-18 11:10:00,28.49,28.51,28.47,28.5,463700.0,20.432,20.4463,20.4176,20.4391,463700.0
2007-09-18 11:15:00,28.5,28.53,28.5,28.5,456100.0,20.4391,20.4606,20.4391,20.4391,456100.0
2007-09-18 11:20:00,28.5,28.51,28.47,28.48,373400.0,20.4391,20.4463,20.4176,20.4248,373400.0
2007-09-18 11:25:00,28.47,28.47,28.45,28.45,391800.0,20.4176,20.4176,20.4033,20.4033,391800.0
2007-09-18 11:30:00,28.45,28.49,28.45,28.45,528300.0,20.4033,20.432,20.4033,20.4033,528300.0
2007-09-18 11:35:00,28.45,28.46,28.42,28.42,492700.0,20.4033,20.4104,20.3818,20.3818,492700.0
2007-09-18 11:40:00,28.43,28.43,28.42,28.43,449300.0,20.3889,20.3889,20.3818,20.3889,449300.0
2007-09-18 11:45:00,28.42,28.43,28.4,28.41,1352800.0,20.3818,20.3889,20.3674,20.3746,1352800.0
2007-09-18 11:50:00,28.41,28.44,28.41,28.43,384400.0,20.3746,20.3961,20.3746,20.3889,384400.0
2007-09-18 11:55:00,28.44,28.45,28.43,28.43,515500.0,20.3961,20.4033,20.3889,20.3889,515500.0
2007-09-18 12:00:00,28.43,28.44,28.37,28.38,749400.0,20.3889,20.3961,20.3459,20.3531,749400.0
2007-09-18 12:05:00,28.38,28.39,28.36,28.37,656600.0,20.3531,20.3602,20.3387,20.3459,656600.0
2007-09-18 12:10:00,28.37,28.37,28.34,28.35,513200.0,20.3459,20.3459,20.3244,20.3316,513200.0
2007-09-18 12:15:00,28.35,28.36,28.32,28.32,517000.0,20.3316,20.3387,20.31,20.31,517000.0
2007-09-18 12:20:00,28.33,28.37,28.32,28.33,496200.0,20.3172,20.3459,20.31,20.3172,496200.0
2007-09-18 12:25:00,28.33,28.33,28.32,28.32,170300.0,20.3172,20.3172,20.31,20.31,170300.0
2007-09-18 12:30:00,28.32,28.35,28.32,28.35,436900.0,20.31,20.3316,20.31,20.3316,436900.0
2007-09-18 12:35:00,28.36,28.37,28.35,28.35,284400.0,20.3387,20.3459,20.3316,20.3316,284400.0
2007-09-18 12:40:00,28.35,28.37,28.35,28.36,268800.0,20.3316,20.3459,20.3316,20.3387,268800.0
2007-09-18 12:45:00,28.36,28.37,28.35,28.35,153200.0,20.3387,20.3459,20.3316,20.3316,153200.0
2007-09-18 12:50:00,28.36,28.36,28.35,28.36,254400.0,20.3387,20.3387,20.3316,20.3387,254400.0
2007-09-18 12:55:00,28.36,28.37,28.35,28.36,247700.0,20.3387,20.3459,20.3316,20.3387,247700.0
2007-09-18 13:00:00,28.36,28.37,28.35,28.36,259800.0,20.3387,20.3459,20.3316,20.3387,259800.0
2007-09-18 13:05:00,28.36,28.36,28.32,28.32,997800.0,20.3387,20.3387,20.31,20.31,997800.0
2007-09-18 13:10:00,28.32,28.38,28.32,28.36,1113400.0,20.31,20.3531,20.31,20.3387,1113400.0
2007-09-18 13:15:00,28.36,28.4,28.34,28.4,480100.0,20.3387,20.3674,20.3244,20.3674,480100.0
2007-09-18 13:20:00,28.4,28.4,28.35,28.37,518200.0,20.3674,20.3674,20.3316,20.3459,518200.0
2007-09-18 13:25:00,28.36,28.41,28.36,28.41,201600.0,20.3387,20.3746,20.3387,20.3746,201600.0
2007-09-18 13:30:00,28.4,28.4,28.39,28.4,174500.0,20.3674,20.3674,20.3602,20.3674,174500.0
2007-09-18 13:35:00,28.4,28.41,28.37,28.37,517500.0,20.3674,20.3746,20.3459,20.3459,517500.0
2007-09-18 13:40:00,28.37,28.4,28.34,28.34,735600.0,20.3459,20.3674,20.3244,20.3244,735600.0
2007-09-18 13:45:00,28.34,28.35,28.32,28.33,538800.0,20.3244,20.3316,20.31,20.3172,538800.0
2007-09-18 13:50:00,28.32,28.33,28.32,28.33,496300.0,20.31,20.3172,20.31,20.3172,496300.0
2007-09-18 13:55:00,28.32,28.37,28.32,28.36,930500.0,20.31,20.3459,20.31,20.3387,930500.0
2007-09-18 14:00:00,28.36,28.37,28.34,28.36,435500.0,20.3387,20.3459,20.3244,20.3387,435500.0
2007-09-18 14:05:00,28.35,28.36,28.33,28.33,217800.0,20.3316,20.3387,20.3172,20.3172,217800.0
2007-09-18 14:10:00,28.34,28.34,28.28,28.29,542800.0,20.3244,20.3244,20.2813,20.2885,542800.0
2007-09-18 14:15:00,28.29,28.75,28.27,28.55,4648800.0,20.2885,20.6184,20.2742,20.475,4648800.0
2007-09-18 14:20:00,28.55,28.61,28.5,28.54,1320500.0,20.475,20.518,20.4391,20.4678,1320500.0
2007-09-18 14:25:00,28.54,28.56,28.45,28.54,1160500.0,20.4678,20.4822,20.4033,20.4678,1160500.0
2007-09-18 14:30:00,28.54,28.64,28.53,28.63,955800.0,20.4678,20.5395,20.4606,20.5324,955800.0
2007-09-18 14:35:00,28.62,28.66,28.6,28.64,1571100.0,20.5252,20.5539,20.5108,20.5395,1571100.0
2007-09-18 14:40:00,28.63,28.66,28.55,28.64,1036100.0,20.5324,20.5539,20.475,20.5395,1036100.0
2007-09-18 14:45:00,28.64,28.69,28.63,28.67,1032700.0,20.5395,20.5754,20.5324,20.561,1032700.0
2007-09-18 14:50:00,28.68,28.69,28.63,28.66,1436500.0,20.5682,20.5754,20.5324,20.5539,1436500.0
2007-09-18 14:55:00,28.66,28.66,28.54,28.65,1543900.0,20.5539,20.5539,20.4678,20.5467,1543900.0
2007-09-18 15:00:00,28.65,28.65,28.57,28.58,987700.0,20.5467,20.5467,20.4893,20.4965,987700.0
2007-09-18 15:05:00,28.57,28.61,28.57,28.6,981800.0,20.4893,20.518,20.4893,20.5108,981800.0
2007-09-18 15:10:00,28.61,28.74,28.6,28.7,2636400.0,20.518,20.6112,20.5108,20.5826,2636400.0
2007-09-18 15:15:00,28.7,28.72,28.59,28.6,1279600.0,20.5826,20.5969,20.5037,20.5108,1279600.0
2007-09-18 15:20:00,28.61,28.63,28.6,28.61,898700.0,20.518,20.5324,20.5108,20.518,898700.0
2007-09-18 15:25:00,28.61,28.64,28.6,28.63,613000.0,20.518,20.5395,20.5108,20.5324,613000.0
2007-09-18 15:30:00,28.63,28.68,28.63,28.67,1046600.0,20.5324,20.5682,20.5324,20.561,1046600.0
2007-09-18 15:35:00,28.68,28.74,28.67,28.71,1244900.0,20.5682,20.6112,20.561,20.5897,1244900.0
2007-09-18 15:40:00,28.72,28.76,28.71,28.74,1060800.0,20.5969,20.6256,20.5897,20.6112,1060800.0
2007-09-18 15:45:00,28.75,28.89,28.6,28.86,3054200.0,20.6184,20.7188,20.5108,20.6973,3054200.0
2007-09-18 15:50:00,28.86,28.97,28.81,28.87,3469200.0,20.6973,20.7762,20.6614,20.7045,3469200.0
2007-09-18 15:55:00,28.87,28.91,28.83,28.91,2976300.0,20.7045,20.7332,20.6758,20.7332,2976300.0
2007-09-19 09:30:00,28.86,28.91,28.8,28.8,2349500.0,20.6973,20.7332,20.6543,20.6543,2349500.0
2007-09-19 09:35:00,28.8,28.87,28.79,28.82,738500.0,20.6543,20.7045,20.6471,20.6686,738500.0
2007-09-19 09:40:00,28.82,28.83,28.66,28.66,1149800.0,20.6686,20.6758,20.5539,20.5539,1149800.0
2007-09-19 09:45:00,28.66,28.67,28.59,28.59,1265100.0,20.5539,20.561,20.5037,20.5037,1265100.0
2007-09-19 09:50:00,28.6,28.6,28.55,28.58,1782000.0,20.5108,20.5108,20.475,20.4965,1782000.0
2007-09-19 09:55:00,28.58,28.65,28.57,28.62,1397600.0,20.4965,20.5467,20.4893,20.5252,1397600.0
2007-09-19 10:00:00,28.62,28.66,28.59,28.65,1032800.0,20.5252,20.5539,20.5037,20.5467,1032800.0
2007-09-19 10:05:00,28.66,28.71,28.62,28.66,1607900.0,20.5539,20.5897,20.5252,20.5539,1607900.0
2007-09-19 10:10:00,28.66,28.68,28.63,28.63,1198800.0,20.5539,20.5682,20.5324,20.5324,1198800.0
2007-09-19 10:15:00,28.64,28.65,28.6,28.62,803000.0,20.5395,20.5467,20.5108,20.5252,803000.0
2007-09-19 10:20:00,28.61,28.71,28.61,28.7,849500.0,20.518,20.5897,20.518,20.5826,849500.0
2007-09-19 10:25:00,28.7,28.7,28.67,28.68,696300.0,20.5826,20.5826,20.561,20.5682,696300.0
2007-09-19 10:30:00,28.68,28.68,28.56,28.56,2366500.0,20.5682,20.5682,20.4822,20.4822,2366500.0
2007-09-19 10:35:00,28.56,28.6,28.56,28.59,820400.0,20.4822,20.5108,20.4822,20.5037,820400.0
2007-09-19 10:40:00,28.6,28.6,28.56,28.58,864900.0,20.5108,20.5108,20.4822,20.4965,864900.0
2007-09-19 10:45:00,28.58,28.63,28.57,28.63,777100.0,20.4965,20.5324,20.4893,20.5324,777100.0
2007-09-19 10:50:00,28.63,28.63,28.6,28.62,1397300.0,20.5324,20.5324,20.5108,20.5252,1397300.0
2007-09-19 10:55:00,28.62,28.65,28.6,28.64,2128200.0,20.5252,20.5467,20.5108,20.5395,2128200.0
2007-09-19 11:00:00,28.64,28.64,28.57,28.58,809900.0,20.5395,20.5395,20.4893,20.4965,809900.0
2007-09-19 11:05:00,28.58,28.6,28.57,28.59,668300.0,20.4965,20.5108,20.4893,20.5037,668300.0
2007-09-19 11:10:00,28.6,28.6,28.57,28.6,1521700.0,20.5108,20.5108,20.4893,20.5108,1521700.0
2007-09-19 11:15:00,28.59,28.62,28.59,28.6,974600.0,20.5037,20.5252,20.5037,20.5108,974600.0
2007-09-19 11:20:00,28.61,28.61,28.59,28.6,930200.0,20.518,20.518,20.5037,20.5108,930200.0
2007-09-19 11:25:00,28.6,28.61,28.59,28.6,750600.0,20.5108,20.518,20.5037,20.5108,750600.0
2007-09-19 11:30:00,28.61,28.61,28.55,28.56,1519200.0,20.518,20.518,20.475,20.4822,1519200.0
2007-09-19 11:35:00,28.56,28.56,28.44,28.49,3003500.0,20.4822,20.4822,20.3961,20.432,3003500.0
2007-09-19 11:40:00,28.49,28.52,28.48,28.49,784600.0,20.432,20.4535,20.4248,20.432,784600.0
2007-09-19 11:45:00,28.49,28.51,28.48,28.49,1336800.0,20.432,20.4463,20.4248,20.432,1336800.0
2007-09-19 11:50:00,28.49,28.51,28.46,28.5,863600.0,20.432,20.4463,20.4104,20.4391,863600.0
2007-09-19 11:55:00,28.5,28.52,28.49,28.5,497900.0,20.4391,20.4535,20.432,20.4391,497900.0
2007-09-19 12:00:00,28.5,28.55,28.47,28.48,512200.0,20.4391,20.475,20.4176,20.4248,512200.0
2007-09-19 12:05:00,28.48,28.49,28.46,28.47,700700.0,20.4248,20.432,20.4104,20.4176,700700.0
2007-09-19 12:10:00,28.48,28.48,28.46,28.46,753700.0,20.4248,20.4248,20.4104,20.4104,753700.0
2007-09-19 12:15:00,28.47,28.49,28.46,28.47,532100.0,20.4176,20.432,20.4104,20.4176,532100.0
2007-09-19 12:20:00,28.47,28.49,28.46,28.46,361300.0,20.4176,20.432,20.4104,20.4104,361300.0
2007-09-19 12:25:00,28.47,28.49,28.45,28.46,798100.0,20.4176,20.432,20.4033,20.4104,798100.0
2007-09-19 12:30:00,28.46,28.48,28.45,28.45,1034400.0,20.4104,20.4248,20.4033,20.4033,1034400.0
2007-09-19 12:35:00,28.45,28.46,28.44,28.45,742200.0,20.4033,20.4104,20.3961,20.4033,742200.0
2007-09-19 12:40:00,28.45,28.47,28.44,28.46,1591000.0,20.4033,20.4176,20.3961,20.4104,1591000.0
2007-09-19 12:45:00,28.46,28.46,28.45,28.45,454100.0,20.4104,20.4104,20.4033,20.4033,454100.0
2007-09-19 12:50:00,28.45,28.47,28.45,28.45,945100.0,20.4033,20.4176,20.4033,20.4033,945100.0
2007-09-19 12:55:00,28.46,28.49,28.45,28.48,904800.0,20.4104,20.432,20.4033,20.4248,904800.0
2007-09-19 13:00:00,28.48,28.48,28.44,28.44,689600.0,20.4248,20.4248,20.3961,20.3961,689600.0
2007-09-19 13:05:00,28.44,28.45,28.42,28.42,510700.0,20.3961,20.4033,20.3818,20.3818,510700.0
2007-09-19 13:10:00,28.43,28.45,28.41,28.42,819400.0,20.3889,20.4033,20.3746,20.3818,819400.0
2007-09-19 13:15:00,28.43,28.44,28.41,28.42,903700.0,20.3889,20.3961,20.3746,20.3818,903700.0
2007-09-19 13:20:00,28.42,28.42,28.37,28.37,1691600.0,20.3818,20.3818,20.3459,20.3459,1691600.0
2007-09-19 13:25:00,28.38,28.39,28.36,28.38,1312100.0,20.3531,20.3602,20.3387,20.3531,1312100.0
2007-09-19 13:30:00,28.38,28.39,28.35,28.36,1078800.0,20.3531,20.3602,20.3316,20.3387,1078800.0
2007-09-19 13:35:00,28.36,28.38,28.34,28.36,1194800.0,20.3387,20.3531,20.3244,20.3387,1194800.0
2007-09-19 13:40:00,28.36,28.38,28.34,28.38,873000.0,20.3387,20.3531,20.3244,20.3531,873000.0
2007-09-19 13:45:00,28.38,28.38,28.34,28.37,1215800.0,20.3531,20.3531,20.3244,20.3459,1215800.0
2007-09-19 13:50:00,28.37,28.38,28.35,28.36,437300.0,20.3459,20.3531,20.3316,20.3387,437300.0
2007-09-19 13:55:00,28.36,28.38,28.35,28.35,664700.0,20.3387,20.3531,20.3316,20.3316,664700.0
2007-09-19 14:00:00,28.36,28.36,28.34,28.34,1087900.0,20.3387,20.3387,20.3244,20.3244,1087900.0
2007-09-19 14:05:00,28.35,28.36,28.33,28.33,1024200.0,20.3316,20.3387,20.3172,20.3172,1024200.0
2007-09-19 14:10:00,28.33,28.34,28.32,28.33,802600.0,20.3172,20.3244,20.31,20.3172,802600.0
2007-09-19 14:15:00,28.34,28.34,28.32,28.34,784300.0,20.3244,20.3244,20.31,20.3244,784300.0
2007-09-19 14:20:00,28.34,28.35,28.32,28.33,837200.0,20.3244,20.3316,20.31,20.3172,837200.0
2007-09-19 14:25:00,28.33,28.38,28.3,28.37,1934600.0,20.3172,20.3531,20.2957,20.3459,1934600.0
2007-09-19 14:30:00,28.37,28.45,28.35,28.41,2897500.0,20.3459,20.4033,20.3316,20.3746,2897500.0
2007-09-19 14:35:00,28.4,28.43,28.39,28.41,970300.0,20.3674,20.3889,20.3602,20.3746,970300.0
2007-09-19 14:40:00,28.4,28.45,28.4,28.45,1565600.0,20.3674,20.4033,20.3674,20.4033,1565600.0
2007-09-19 14:45:00,28.45,28.5,28.44,28.49,1606500.0,20.4033,20.4391,20.3961,20.432,1606500.0
2007-09-19 14:50:00,28.48,28.5,28.46,28.48,1136500.0,20.4248,20.4391,20.4104,20.4248,1136500.0
2007-09-19 14:55:00,28.48,28.59,28.48,28.58,1429000.0,20.4248,20.5037,20.4248,20.4965,1429000.0
2007-09-19 15:00:00,28.58,28.65,28.57,28.58,1512900.0,20.4965,20.5467,20.4893,20.4965,1512900.0
2007-09-19 15:05:00,28.57,28.59,28.56,28.59,805500.0,20.4893,20.5037,20.4822,20.5037,805500.0
2007-09-19 15:10:00,28.58,28.62,28.58,28.61,857800.0,20.4965,20.5252,20.4965,20.518,857800.0
2007-09-19 15:15:00,28.62,28.65,28.61,28.63,669600.0,20.5252,20.5467,20.518,20.5324,669600.0
2007-09-19 15:20:00,28.63,28.65,28.62,28.64,628500.0,20.5324,20.5467,20.5252,20.5395,628500.0
2007-09-19 15:25:00,28.64,28.65,28.59,28.6,979300.0,20.5395,20.5467,20.5037,20.5108,979300.0
2007-09-19 15:30:00,28.6,28.62,28.59,28.62,552100.0,20.5108,20.5252,20.5037,20.5252,552100.0
2007-09-19 15:35:00,28.62,28.63,28.61,28.61,615800.0,20.5252,20.5324,20.518,20.518,615800.0
2007-09-19 15:40:00,28.61,28.63,28.61,28.62,752600.0,20.518,20.5324,20.518,20.5252,752600.0
2007-09-19 15:45:00,28.62,28.63,28.53,28.53,1337000.0,20.5252,20.5324,20.4606,20.4606,1337000.0
2007-09-19 15:50:00,28.53,28.63,28.53,28.58,1912500.0,20.4606,20.5324,20.4606,20.4965,1912500.0
2007-09-19 15:55:00,28.59,28.67,28.58,28.67,2729000.0,20.5037,20.561,20.4965,20.561,2729000.0
2007-09-20 09:30:00,28.48,28.58,28.41,28.53,1362300.0,20.4248,20.4965,20.3746,20.4606,1362300.0
2007-09-20 09:35:00,28.53,28.56,28.49,28.49,693800.0,20.4606,20.4822,20.432,20.432,693800.0
2007-09-20 09:40:00,28.5,28.5,28.45,28.45,1458900.0,20.4391,20.4391,20.4033,20.4033,1458900.0
2007-09-20 09:45:00,28.46,28.49,28.46,28.47,983200.0,20.4104,20.432,20.4104,20.4176,983200.0
2007-09-20 09:50:00,28.48,28.49,28.46,28.48,846000.0,20.4248,20.432,20.4104,20.4248,846000.0
2007-09-20 09:55:00,28.47,28.49,28.46,28.47,1009300.0,20.4176,20.432,20.4104,20.4176,1009300.0
2007-09-20 10:00:00,28.46,28.5,28.45,28.49,868200.0,20.4104,20.4391,20.4033,20.432,868200.0
2007-09-20 10:05:00,28.5,28.52,28.47,28.48,1232600.0,20.4391,20.4535,20.4176,20.4248,1232600.0
2007-09-20 10:10:00,28.48,28.48,28.45,28.45,731300.0,20.4248,20.4248,20.4033,20.4033,731300.0
2007-09-20 10:15:00,28.45,28.46,28.43,28.43,972900.0,20.4033,20.4104,20.3889,20.3889,972900.0
2007-09-20 10:20:00,28.43,28.46,28.43,28.45,627700.0,20.3889,20.4104,20.3889,20.4033,627700.0
2007-09-20 10:25:00,28.44,28.46,28.42,28.44,885500.0,20.3961,20.4104,20.3818,20.3961,885500.0
2007-09-20 10:30:00,28.45,28.46,28.43,28.44,812700.0,20.4033,20.4104,20.3889,20.3961,812700.0
2007-09-20 10:35:00,28.43,28.44,28.43,28.43,509800.0,20.3889,20.3961,20.3889,20.3889,509800.0
2007-09-20 10:40:00,28.43,28.46,28.43,28.43,677200.0,20.3889,20.4104,20.3889,20.3889,677200.0
2007-09-20 10:45:00,28.44,28.44,28.4,28.41,995100.0,20.3961,20.3961,20.3674,20.3746,995100.0
2007-09-20 10:50:00,28.41,28.45,28.41,28.45,887200.0,20.3746,20.4033,20.3746,20.4033,887200.0
2007-09-20 10:55:00,28.45,28.45,28.42,28.43,389500.0,20.4033,20.4033,20.3818,20.3889,389500.0
2007-09-20 11:00:00,28.43,28.44,28.41,28.41,1186300.0,20.3889,20.3961,20.3746,20.3746,1186300.0
2007-09-20 11:05:00,28.41,28.44,28.41,28.43,677800.0,20.3746,20.3961,20.3746,20.3889,677800.0
2007-09-20 11:10:00,28.43,28.43,28.41,28.42,664700.0,20.3889,20.3889,20.3746,20.3818,664700.0
2007-09-20 11:15:00,28.42,28.43,28.4,28.4,1081200.0,20.3818,20.3889,20.3674,20.3674,1081200.0
2007-09-20 11:20:00,28.4,28.43,28.38,28.42,1043800.0,20.3674,20.3889,20.3531,20.3818,1043800.0
2007-09-20 11:25:00,28.43,28.43,28.39,28.41,658700.0,20.3889,20.3889,20.3602,20.3746,658700.0
2007-09-20 11:30:00,28.4,28.41,28.37,28.39,1212200.0,20.3674,20.3746,20.3459,20.3602,1212200.0
2007-09-20 11:35:00,28.39,28.39,28.35,28.38,706500.0,20.3602,20.3602,20.3316,20.3531,706500.0
2007-09-20 11:40:00,28.38,28.42,28.38,28.42,553800.0,20.3531,20.3818,20.3531,20.3818,553800.0
2007-09-20 11:45:00,28.41,28.43,28.39,28.42,1201900.0,20.3746,20.3889,20.3602,20.3818,1201900.0
2007-09-20 11:50:00,28.42,28.42,28.39,28.4,483000.0,20.3818,20.3818,20.3602,20.3674,483000.0
2007-09-20 11:55:00,28.39,28.4,28.38,28.4,353100.0,20.3602,20.3674,20.3531,20.3674,353100.0
2007-09-20 12:00:00,28.4,28.46,28.39,28.43,859000.0,20.3674,20.4104,20.3602,20.3889,859000.0
2007-09-20 12:05:00,28.44,28.44,28.39,28.4,916300.0,20.3961,20.3961,20.3602,20.3674,916300.0
2007-09-20 12:10:00,28.39,28.41,28.39,28.39,447300.0,20.3602,20.3746,20.3602,20.3602,447300.0
2007-09-20 12:15:00,28.4,28.41,28.39,28.4,320300.0,20.3674,20.3746,20.3602,20.3674,320300.0
2007-09-20 12:20:00,28.4,28.41,28.4,28.4,210200.0,20.3674,20.3746,20.3674,20.3674,210200.0
2007-09-20 12:25:00,28.41,28.41,28.36,28.37,873400.0,20.3746,20.3746,20.3387,20.3459,873400.0
2007-09-20 12:30:00,28.36,28.39,28.36,28.36,766300.0,20.3387,20.3602,20.3387,20.3387,766300.0
2007-09-20 12:35:00,28.36,28.38,28.35,28.38,527700.0,20.3387,20.3531,20.3316,20.3531,527700.0
2007-09-20 12:40:00,28.37,28.39,28.37,28.38,591400.0,20.3459,20.3602,20.3459,20.3531,591400.0
2007-09-20 12:45:00,28.38,28.39,28.36,28.38,374600.0,20.3531,20.3602,20.3387,20.3531,374600.0
2007-09-20 12:50:00,28.37,28.38,28.37,28.38,443700.0,20.3459,20.3531,20.3459,20.3531,443700.0
2007-09-20 12:55:00,28.37,28.39,28.36,28.36,614100.0,20.3459,20.3602,20.3387,20.3387,614100.0
2007-09-20 13:00:00,28.37,28.38,28.36,28.37,182800.0,20.3459,20.3531,20.3387,20.3459,182800.0
2007-09-20 13:05:00,28.38,28.38,28.36,28.36,823700.0,20.3531,20.3531,20.3387,20.3387,823700.0
2007-09-20 13:10:00,28.36,28.36,28.34,28.35,908000.0,20.3387,20.3387,20.3244,20.3316,908000.0
2007-09-20 13:15:00,28.35,28.37,28.35,28.36,603000.0,20.3316,20.3459,20.3316,20.3387,603000.0
2007-09-20 13:20:00,28.35,28.37,28.35,28.35,382900.0,20.3316,20.3459,20.3316,20.3316,382900.0
2007-09-20 13:25:00,28.35,28.38,28.34,28.38,515400.0,20.3316,20.3531,20.3244,20.3531,515400.0
2007-09-20 13:30:00,28.37,28.39,28.35,28.35,688200.0,20.3459,20.3602,20.3316,20.3316,688200.0
2007-09-20 13:35:00,28.36,28.37,28.34,28.36,501900.0,20.3387,20.3459,20.3244,20.3387,501900.0
2007-09-20 13:40:00,28.36,28.38,28.36,28.37,300100.0,20.3387,20.3531,20.3387,20.3459,300100.0
2007-09-20 13:45:00,28.38,28.41,28.37,28.37,876900.0,20.3531,20.3746,20.3459,20.3459,876900.0
2007-09-20 13:50:00,28.37,28.38,28.36,28.37,461800.0,20.3459,20.3531,20.3387,20.3459,461800.0
2007-09-20 13:55:00,28.37,28.4,28.36,28.4,553100.0,20.3459,20.3674,20.3387,20.3674,553100.0
2007-09-20 14:00:00,28.4,28.41,28.38,28.38,447600.0,20.3674,20.3746,20.3531,20.3531,447600.0
2007-09-20 14:05:00,28.39,28.39,28.38,28.38,254800.0,20.3602,20.3602,20.3531,20.3531,254800.0
2007-09-20 14:10:00,28.38,28.42,28.38,28.4,591800.0,20.3531,20.3818,20.3531,20.3674,591800.0
2007-09-20 14:15:00,28.4,28.42,28.39,28.41,955300.0,20.3674,20.3818,20.3602,20.3746,955300.0
2007-09-20 14:20:00,28.41,28.42,28.39,28.39,992100.0,20.3746,20.3818,20.3602,20.3602,992100.0
2007-09-20 14:25:00,28.39,28.4,28.38,28.38,879100.0,20.3602,20.3674,20.3531,20.3531,879100.0
2007-09-20 14:30:00,28.38,28.4,28.38,28.39,379000.0,20.3531,20.3674,20.3531,20.3602,379000.0
2007-09-20 14:35:00,28.39,28.41,28.39,28.41,645700.0,20.3602,20.3746,20.3602,20.3746,645700.0
2007-09-20 14:40:00,28.41,28.45,28.4,28.43,1159600.0,20.3746,20.4033,20.3674,20.3889,1159600.0
2007-09-20 14:45:00,28.44,28.44,28.4,28.4,647700.0,20.3961,20.3961,20.3674,20.3674,647700.0
2007-09-20 14:50:00,28.4,28.44,28.4,28.44,641800.0,20.3674,20.3961,20.3674,20.3961,641800.0
2007-09-20 14:55:00,28.44,28.45,28.43,28.43,521400.0,20.3961,20.4033,20.3889,20.3889,521400.0
2007-09-20 15:00:00,28.43,28.44,28.4,28.42,1595600.0,20.3889,20.3961,20.3674,20.3818,1595600.0
2007-09-20 15:05:00,28.42,28.44,28.41,28.42,818200.0,20.3818,20.3961,20.3746,20.3818,818200.0
2007-09-20 15:10:00,28.43,28.44,28.42,28.44,796100.0,20.3889,20.3961,20.3818,20.3961,796100.0
2007-09-20 15:15:00,28.43,28.45,28.43,28.44,694700.0,20.3889,20.4033,20.3889,20.3961,694700.0
2007-09-20 15:20:00,28.44,28.45,28.44,28.45,611900.0,20.3961,20.4033,20.3961,20.4033,611900.0
2007-09-20 15:25:00,28.44,28.45,28.44,28.44,560400.0,20.3961,20.4033,20.3961,20.3961,560400.0
2007-09-20 15:30:00,28.44,28.47,28.44,28.47,848700.0,20.3961,20.4176,20.3961,20.4176,848700.0
2007-09-20 15:35:00,28.47,28.48,28.45,28.46,1027600.0,20.4176,20.4248,20.4033,20.4104,1027600.0
2007-09-20 15:40:00,28.46,28.5,28.45,28.49,1338600.0,20.4104,20.4391,20.4033,20.432,1338600.0
2007-09-20 15:45:00,28.48,28.49,28.45,28.47,1939600.0,20.4248,20.432,20.4033,20.4176,1939600.0
2007-09-20 15:50:00,28.47,28.47,28.44,28.47,1003800.0,20.4176,20.4176,20.3961,20.4176,1003800.0
2007-09-20 15:55:00,28.46,28.48,28.41,28.42,1437800.0,20.4104,20.4248,20.3746,20.3818,1437800.0
2007-09-21 09:30:00,28.7,28.7,28.55,28.56,23415500.0,20.5826,20.5826,20.475,20.4822,23415500.0
2007-09-21 09:35:00,28.55,28.66,28.55,28.66,836800.0,20.475,20.5539,20.475,20.5539,836800.0
2007-09-21 09:40:00,28.66,28.68,28.61,28.62,695400.0,20.5539,20.5682,20.518,20.5252,695400.0
2007-09-21 09:45:00,28.61,28.63,28.61,28.63,1143300.0,20.518,20.5324,20.518,20.5324,1143300.0
2007-09-21 09:50:00,28.62,28.67,28.61,28.67,1169700.0,20.5252,20.561,20.518,20.561,1169700.0
2007-09-21 09:55:00,28.67,28.72,28.66,28.71,1211600.0,20.561,20.5969,20.5539,20.5897,1211600.0
2007-09-21 10:00:00,28.7,28.72,28.67,28.7,667800.0,20.5826,20.5969,20.561,20.5826,667800.0
2007-09-21 10:05:00,28.7,28.75,28.69,28.75,947900.0,20.5826,20.6184,20.5754,20.6184,947900.0
2007-09-21 10:10:00,28.74,28.79,28.73,28.76,1382600.0,20.6112,20.6471,20.6041,20.6256,1382600.0
2007-09-21 10:15:00,28.75,28.81,28.75,28.79,1305300.0,20.6184,20.6614,20.6184,20.6471,1305300.0
2007-09-21 10:20:00,28.79,28.8,28.75,28.75,748400.0,20.6471,20.6543,20.6184,20.6184,748400.0
2007-09-21 10:25:00,28.75,28.76,28.72,28.73,462300.0,20.6184,20.6256,20.5969,20.6041,462300.0
2007-09-21 10:30:00,28.73,28.74,28.7,28.7,576800.0,20.6041,20.6112,20.5826,20.5826,576800.0
2007-09-21 10:35:00,28.71,28.72,28.68,28.68,542700.0,20.5897,20.5969,20.5682,20.5682,542700.0
2007-09-21 10:40:00,28.68,28.7,28.68,28.7,584100.0,20.5682,20.5826,20.5682,20.5826,584100.0
2007-09-21 10:45:00,28.7,28.7,28.68,28.69,767800.0,20.5826,20.5826,20.5682,20.5754,767800.0
2007-09-21 10:50:00,28.69,28.71,28.69,28.7,795900.0,20.5754,20.5897,20.5754,20.5826,795900.0
2007-09-21 10:55:00,28.7,28.71,28.68,28.69,641600.0,20.5826,20.5897,20.5682,20.5754,641600.0
2007-09-21 11:00:00,28.68,28.71,28.67,28.71,556500.0,20.5682,20.5897,20.561,20.5897,556500.0
2007-09-21 11:05:00,28.7,28.74,28.7,28.71,345800.0,20.5826,20.6112,20.5826,20.5897,345800.0
2007-09-21 11:10:00,28.72,28.72,28.71,28.72,213100.0,20.5969,20.5969,20.5897,20.5969,213100.0
2007-09-21 11:15:00,28.72,28.78,28.71,28.78,676000.0,20.5969,20.6399,20.5897,20.6399,676000.0
2007-09-21 11:20:00,28.77,28.81,28.77,28.79,730400.0,20.6328,20.6614,20.6328,20.6471,730400.0
2007-09-21 11:25:00,28.79,28.81,28.79,28.8,457500.0,20.6471,20.6614,20.6471,20.6543,457500.0
2007-09-21 11:30:00,28.8,28.81,28.77,28.8,662900.0,20.6543,20.6614,20.6328,20.6543,662900.0
2007-09-21 11:35:00,28.8,28.81,28.78,28.79,559700.0,20.6543,20.6614,20.6399,20.6471,559700.0
2007-09-21 11:40:00,28.79,28.8,28.78,28.78,395400.0,20.6471,20.6543,20.6399,20.6399,395400.0
2007-09-21 11:45:00,28.78,28.79,28.77,28.78,269100.0,20.6399,20.6471,20.6328,20.6399,269100.0
2007-09-21 11:50:00,28.77,28.8,28.77,28.79,756100.0,20.6328,20.6543,20.6328,20.6471,756100.0
2007-09-21 11:55:00,28.78,28.79,28.73,28.73,945100.0,20.6399,20.6471,20.6041,20.6041,945100.0
2007-09-21 12:00:00,28.74,28.75,28.72,28.72,464400.0,20.6112,20.6184,20.5969,20.5969,464400.0
2007-09-21 12:05:00,28.72,28.73,28.71,28.71,154000.0,20.5969,20.6041,20.5897,20.5897,154000.0
2007-09-21 12:10:00,28.71,28.72,28.69,28.7,605800.0,20.5897,20.5969,20.5754,20.5826,605800.0
2007-09-21 12:15:00,28.7,28.71,28.69,28.7,512200.0,20.5826,20.5897,20.5754,20.5826,512200.0
2007-09-21 12:20:00,28.69,28.72,28.69,28.72,503600.0,20.5754,20.5969,20.5754,20.5969,503600.0
2007-09-21 12:25:00,28.72,28.75,28.71,28.73,705400.0,20.5969,20.6184,20.5897,20.6041,705400.0
2007-09-21 12:30:00,28.73,28.76,28.71,28.73,808300.0,20.6041,20.6256,20.5897,20.6041,808300.0
2007-09-21 12:35:00,28.73,28.73,28.71,28.72,344100.0,20.6041,20.6041,20.5897,20.5969,344100.0
2007-09-21 12:40:00,28.72,28.72,28.69,28.69,1236700.0,20.5969,20.5969,20.5754,20.5754,1236700.0
2007-09-21 12:45:00,28.69,28.7,28.65,28.69,752000.0,20.5754,20.5826,20.5467,20.5754,752000.0
2007-09-21 12:50:00,28.69,28.7,28.68,28.69,477200.0,20.5754,20.5826,20.5682,20.5754,477200.0
2007-09-21 12:55:00,28.69,28.69,28.68,28.69,272000.0,20.5754,20.5754,20.5682,20.5754,272000.0
2007-09-21 13:00:00,28.68,28.68,28.63,28.65,1016000.0,20.5682,20.5682,20.5324,20.5467,1016000.0
2007-09-21 13:05:00,28.65,28.66,28.64,28.66,555900.0,20.5467,20.5539,20.5395,20.5539,555900.0
2007-09-21 13:10:00,28.66,28.66,28.64,28.64,826600.0,20.5539,20.5539,20.5395,20.5395,826600.0
2007-09-21 13:15:00,28.65,28.65,28.62,28.62,470700.0,20.5467,20.5467,20.5252,20.5252,470700.0
2007-09-21 13:20:00,28.62,28.65,28.62,28.64,319100.0,20.5252,20.5467,20.5252,20.5395,319100.0
2007-09-21 13:25:00,28.65,28.69,28.64,28.68,1265900.0,20.5467,20.5754,20.5395,20.5682,1265900.0
2007-09-21 13:30:00,28.68,28.7,28.68,28.7,329600.0,20.5682,20.5826,20.5682,20.5826,329600.0
2007-09-21 13:35:00,28.69,28.74,28.69,28.73,632500.0,20.5754,20.6112,20.5754,20.6041,632500.0
2007-09-21 13:40:00,28.74,28.75,28.73,28.75,374200.0,20.6112,20.6184,20.6041,20.6184,374200.0
2007-09-21 13:45:00,28.75,28.75,28.74,28.75,241900.0,20.6184,20.6184,20.6112,20.6184,241900.0
2007-09-21 13:50:00,28.75,28.75,28.73,28.74,360100.0,20.6184,20.6184,20.6041,20.6112,360100.0
2007-09-21 13:55:00,28.74,28.74,28.67,28.68,752700.0,20.6112,20.6112,20.561,20.5682,752700.0
2007-09-21 14:00:00,28.69,28.71,28.68,28.71,383100.0,20.5754,20.5897,20.5682,20.5897,383100.0
2007-09-21 14:05:00,28.71,28.71,28.7,28.71,118000.0,20.5897,20.5897,20.5826,20.5897,118000.0
2007-09-21 14:10:00,28.7,28.71,28.69,28.69,343200.0,20.5826,20.5897,20.5754,20.5754,343200.0
2007-09-21 14:15:00,28.7,28.72,28.68,28.71,370900.0,20.5826,20.5969,20.5682,20.5897,370900.0
2007-09-21 14:20:00,28.72,28.73,28.71,28.73,202900.0,20.5969,20.6041,20.5897,20.6041,202900.0
2007-09-21 14:25:00,28.73,28.75,28.72,28.75,282800.0,20.6041,20.6184,20.5969,20.6184,282800.0
2007-09-21 14:30:00,28.74,28.78,28.74,28.78,519600.0,20.6112,20.6399,20.6112,20.6399,519600.0
2007-09-21 14:35:00,28.77,28.78,28.74,28.75,224900.0,20.6328,20.6399,20.6112,20.6184,224900.0
2007-09-21 14:40:00,28.74,28.75,28.7,28.71,461500.0,20.6112,20.6184,20.5826,20.5897,461500.0
2007-09-21 14:45:00,28.71,28.74,28.7,28.72,1079700.0,20.5897,20.6112,20.5826,20.5969,1079700.0
2007-09-21 14:50:00,28.72,28.75,28.71,28.74,912600.0,20.5969,20.6184,20.5897,20.6112,912600.0
2007-09-21 14:55:00,28.74,28.75,28.72,28.72,1195400.0,20.6112,20.6184,20.5969,20.5969,1195400.0
2007-09-21 15:00:00,28.71,28.72,28.67,28.71,1240100.0,20.5897,20.5969,20.561,20.5897,1240100.0
2007-09-21 15:05:00,28.72,28.72,28.69,28.72,393400.0,20.5969,20.5969,20.5754,20.5969,393400.0
2007-09-21 15:10:00,28.71,28.73,28.71,28.73,417600.0,20.5897,20.6041,20.5897,20.6041,417600.0
2007-09-21 15:15:00,28.73,28.74,28.71,28.73,859600.0,20.6041,20.6112,20.5897,20.6041,859600.0
2007-09-21 15:20:00,28.74,28.74,28.7,28.7,1144700.0,20.6112,20.6112,20.5826,20.5826,1144700.0
2007-09-21 15:25:00,28.7,28.71,28.69,28.7,1261000.0,20.5826,20.5897,20.5754,20.5826,1261000.0
2007-09-21 15:30:00,28.69,28.7,28.66,28.66,1764000.0,20.5754,20.5826,20.5539,20.5539,1764000.0
2007-09-21 15:35:00,28.66,28.67,28.65,28.65,1816100.0,20.5539,20.561,20.5467,20.5467,1816100.0
2007-09-21 15:40:00,28.65,28.72,28.64,28.71,2614900.0,20.5467,20.5969,20.5395,20.5897,2614900.0
2007-09-21 15:45:00,28.72,28.72,28.68,28.71,3525000.0,20.5969,20.5969,20.5682,20.5897,3525000.0
2007-09-21 15:50:00,28.72,28.72,28.66,28.66,5036700.0,20.5969,20.5969,20.5539,20.5539,5036700.0
2007-09-21 15:55:00,28.67,28.67,28.62,28.62,3128100.0,20.561,20.561,20.5252,20.5252,3128100.0
2007-09-24 09:30:00,28.82,29.0,28.8,28.98,3442300.0,20.6686,20.7977,20.6543,20.7834,3442300.0
2007-09-24 09:35:00,28.99,29.0,28.96,28.97,2357200.0,20.7905,20.7977,20.769,20.7762,2357200.0
2007-09-24 09:40:00,28.97,29.13,28.95,29.11,2243300.0,20.7762,20.8909,20.7618,20.8766,2243300.0
2007-09-24 09:45:00,29.1,29.12,29.01,29.04,1692700.0,20.8694,20.8838,20.8049,20.8264,1692700.0
2007-09-24 09:50:00,29.04,29.05,28.97,28.98,1210900.0,20.8264,20.8336,20.7762,20.7834,1210900.0
2007-09-24 09:55:00,28.98,29.03,28.97,29.01,1229500.0,20.7834,20.8192,20.7762,20.8049,1229500.0
2007-09-24 10:00:00,29.02,29.05,29.0,29.04,1157200.0,20.812,20.8336,20.7977,20.8264,1157200.0
2007-09-24 10:05:00,29.04,29.1,29.04,29.07,985600.0,20.8264,20.8694,20.8264,20.8479,985600.0
2007-09-24 10:10:00,29.08,29.09,29.06,29.07,540700.0,20.8551,20.8623,20.8407,20.8479,540700.0
2007-09-24 10:15:00,29.07,29.14,29.06,29.13,1364100.0,20.8479,20.8981,20.8407,20.8909,1364100.0
2007-09-24 10:20:00,29.14,29.35,29.13,29.34,2650400.0,20.8981,21.0487,20.8909,21.0415,2650400.0
2007-09-24 10:25:00,29.35,29.5,29.32,29.49,3942500.0,21.0487,21.1563,21.0272,21.1491,3942500.0
2007-09-24 10:30:00,29.49,29.49,29.41,29.48,2550300.0,21.1491,21.1491,21.0917,21.1419,2550300.0
2007-09-24 10:35:00,29.48,29.48,29.42,29.43,2172200.0,21.1419,21.1419,21.0989,21.1061,2172200.0
2007-09-24 10:40:00,29.43,29.47,29.41,29.47,1690700.0,21.1061,21.1348,21.0917,21.1348,1690700.0
2007-09-24 10:45:00,29.47,29.47,29.43,29.44,967700.0,21.1348,21.1348,21.1061,21.1133,967700.0
2007-09-24 10:50:00,29.44,29.44,29.39,29.41,1344300.0,21.1133,21.1133,21.0774,21.0917,1344300.0
2007-09-24 10:55:00,29.42,29.45,29.4,29.45,845400.0,21.0989,21.1204,21.0846,21.1204,845400.0
2007-09-24 11:00:00,29.45,29.49,29.42,29.45,961700.0,21.1204,21.1491,21.0989,21.1204,961700.0
2007-09-24 11:05:00,29.45,29.49,29.45,29.49,623700.0,21.1204,21.1491,21.1204,21.1491,623700.0
2007-09-24 11:10:00,29.49,29.59,29.48,29.54,1951600.0,21.1491,21.2208,21.1419,21.185,1951600.0
2007-09-24 11:15:00,29.54,29.57,29.51,29.57,1242900.0,21.185,21.2065,21.1635,21.2065,1242900.0
2007-09-24 11:20:00,29.57,29.59,29.53,29.54,1204400.0,21.2065,21.2208,21.1778,21.185,1204400.0
2007-09-24 11:25:00,29.54,29.57,29.52,29.53,886500.0,21.185,21.2065,21.1706,21.1778,886500.0
2007-09-24 11:30:00,29.53,29.57,29.51,29.55,887600.0,21.1778,21.2065,21.1635,21.1921,887600.0
2007-09-24 11:35:00,29.55,29.57,29.5,29.56,680800.0,21.1921,21.2065,21.1563,21.1993,680800.0
2007-09-24 11:40:00,29.56,29.59,29.54,29.56,920300.0,21.1993,21.2208,21.185,21.1993,920300.0
2007-09-24 11:45:00,29.56,29.59,29.53,29.55,1209700.0,21.1993,21.2208,21.1778,21.1921,1209700.0
2007-09-24 11:50:00,29.55,29.6,29.55,29.6,857100.0,21.1921,21.228,21.1921,21.228,857100.0
2007-09-24 11:55:00,29.6,29.61,29.57,29.6,984700.0,21.228,21.2352,21.2065,21.228,984700.0
2007-09-24 12:00:00,29.6,29.6,29.57,29.57,403400.0,21.228,21.228,21.2065,21.2065,403400.0
2007-09-24 12:05:00,29.57,29.6,29.57,29.59,550700.0,21.2065,21.228,21.2065,21.2208,550700.0
2007-09-24 12:10:00,29.58,29.6,29.57,29.59,609000.0,21.2137,21.228,21.2065,21.2208,609000.0
2007-09-24 12:15:00,29.58,29.59,29.53,29.56,878100.0,21.2137,21.2208,21.1778,21.1993,878100.0
2007-09-24 12:20:00,29.56,29.57,29.52,29.54,742000.0,21.1993,21.2065,21.1706,21.185,742000.0
2007-09-24 12:25:00,29.55,29.55,29.51,29.53,596300.0,21.1921,21.1921,21.1635,21.1778,596300.0
2007-09-24 12:30:00,29.53,29.53,29.45,29.48,801300.0,21.1778,21.1778,21.1204,21.1419,801300.0
2007-09-24 12:35:00,29.48,29.52,29.48,29.51,509500.0,21.1419,21.1706,21.1419,21.1635,509500.0
2007-09-24 12:40:00,29.51,29.53,29.5,29.53,522900.0,21.1635,21.1778,21.1563,21.1778,522900.0
2007-09-24 12:45:00,29.53,29.56,29.52,29.55,404200.0,21.1778,21.1993,21.1706,21.1921,404200.0
2007-09-24 12:50:00,29.55,29.55,29.46,29.51,1262800.0,21.1921,21.1921,21.1276,21.1635,1262800.0
2007-09-24 12:55:00,29.5,29.53,29.48,29.53,395600.0,21.1563,21.1778,21.1419,21.1778,395600.0
2007-09-24 13:00:00,29.53,29.53,29.49,29.49,349400.0,21.1778,21.1778,21.1491,21.1491,349400.0
2007-09-24 13:05:00,29.49,29.5,29.47,29.49,403000.0,21.1491,21.1563,21.1348,21.1491,403000.0
2007-09-24 13:10:00,29.49,29.49,29.43,29.43,624800.0,21.1491,21.1491,21.1061,21.1061,624800.0
2007-09-24 13:15:00,29.43,29.44,29.4,29.42,684000.0,21.1061,21.1133,21.0846,21.0989,684000.0
2007-09-24 13:20:00,29.42,29.44,29.41,29.41,611000.0,21.0989,21.1133,21.0917,21.0917,611000.0
2007-09-24 13:25:00,29.42,29.42,29.37,29.38,936700.0,21.0989,21.0989,21.0631,21.0702,936700.0
2007-09-24 13:30:00,29.38,29.38,29.32,29.33,1210600.0,21.0702,21.0702,21.0272,21.0344,1210600.0
2007-09-24 13:35:00,29.33,29.35,29.31,29.33,942200.0,21.0344,21.0487,21.02,21.0344,942200.0
2007-09-24 13:40:00,29.34,29.38,29.33,29.35,1055800.0,21.0415,21.0702,21.0344,21.0487,1055800.0
2007-09-24 13:45:00,29.35,29.35,29.31,29.32,703700.0,21.0487,21.0487,21.02,21.0272,703700.0
2007-09-24 13:50:00,29.32,29.35,29.3,29.35,574200.0,21.0272,21.0487,21.0129,21.0487,574200.0
2007-09-24 13:55:00,29.35,29.35,29.33,29.34,515100.0,21.0487,21.0487,21.0344,21.0415,515100.0
2007-09-24 14:00:00,29.34,29.35,29.33,29.35,365100.0,21.0415,21.0487,21.0344,21.0487,365100.0
2007-09-24 14:05:00,29.34,29.35,29.34,29.34,383100.0,21.0415,21.0487,21.0415,21.0415,383100.0
2007-09-24 14:10:00,29.35,29.38,29.34,29.37,660800.0,21.0487,21.0702,21.0415,21.0631,660800.0
2007-09-24 14:15:00,29.37,29.39,29.37,29.39,778500.0,21.0631,21.0774,21.0631,21.0774,778500.0
2007-09-24 14:20:00,29.39,29.4,29.38,29.4,504500.0,21.0774,21.0846,21.0702,21.0846,504500.0
2007-09-24 14:25:00,29.4,29.4,29.33,29.34,851400.0,21.0846,21.0846,21.0344,21.0415,851400.0
2007-09-24 14:30:00,29.34,29.35,29.32,29.33,661100.0,21.0415,21.0487,21.0272,21.0344,661100.0
2007-09-24 14:35:00,29.33,29.44,29.32,29.43,940300.0,21.0344,21.1133,21.0272,21.1061,940300.0
2007-09-24 14:40:00,29.44,29.47,29.4,29.43,2521200.0,21.1133,21.1348,21.0846,21.1061,2521200.0
2007-09-24 14:45:00,29.43,29.45,29.42,29.45,833100.0,21.1061,21.1204,21.0989,21.1204,833100.0
2007-09-24 14:50:00,29.45,29.45,29.42,29.43,539000.0,21.1204,21.1204,21.0989,21.1061,539000.0
2007-09-24 14:55:00,29.43,29.43,29.38,29.38,724900.0,21.1061,21.1061,21.0702,21.0702,724900.0
2007-09-24 15:00:00,29.38,29.4,29.33,29.35,1144000.0,21.0702,21.0846,21.0344,21.0487,1144000.0
2007-09-24 15:05:00,29.36,29.36,29.34,29.35,549900.0,21.0559,21.0559,21.0415,21.0487,549900.0
2007-09-24 15:10:00,29.35,29.35,29.31,29.33,691300.0,21.0487,21.0487,21.02,21.0344,691300.0
2007-09-24 15:15:00,29.33,29.33,29.29,29.3,1125500.0,21.0344,21.0344,21.0057,21.0129,1125500.0
2007-09-24 15:20:00,29.29,29.31,29.27,29.28,1224000.0,21.0057,21.02,20.9913,20.9985,1224000.0
2007-09-24 15:25:00,29.28,29.3,29.28,29.29,565400.0,20.9985,21.0129,20.9985,21.0057,565400.0
2007-09-24 15:30:00,29.29,29.29,29.24,29.25,1253200.0,21.0057,21.0057,20.9698,20.977,1253200.0
2007-09-24 15:35:00,29.24,29.26,29.23,29.25,1174300.0,20.9698,20.9842,20.9627,20.977,1174300.0
2007-09-24 15:40:00,29.25,29.3,29.25,29.3,1898200.0,20.977,21.0129,20.977,21.0129,1898200.0
2007-09-24 15:45:00,29.3,29.3,29.25,29.26,1813800.0,21.0129,21.0129,20.977,20.9842,1813800.0
2007-09-24 15:50:00,29.26,29.27,29.13,29.14,3545800.0,20.9842,20.9913,20.8909,20.8981,3545800.0
2007-09-24 15:55:00,29.14,29.16,29.05,29.07,4017700.0,20.8981,20.9125,20.8336,20.8479,4017700.0
2007-09-25 09:30:00,29.14,29.3,29.1,29.29,2320800.0,20.8981,21.0129,20.8694,21.0057,2320800.0
2007-09-25 09:35:00,29.3,29.44,29.25,29.37,1787000.0,21.0129,21.1133,20.977,21.0631,1787000.0
2007-09-25 09:40:00,29.37,29.45,29.32,29.32,1081200.0,21.0631,21.1204,21.0272,21.0272,1081200.0
2007-09-25 09:45:00,29.32,29.39,29.3,29.38,888500.0,21.0272,21.0774,21.0129,21.0702,888500.0
2007-09-25 09:50:00,29.38,29.48,29.38,29.44,1159500.0,21.0702,21.1419,21.0702,21.1133,1159500.0
2007-09-25 09:55:00,29.45,29.45,29.4,29.4,796100.0,21.1204,21.1204,21.0846,21.0846,796100.0
2007-09-25 10:00:00,29.4,29.45,29.33,29.41,1449100.0,21.0846,21.1204,21.0344,21.0917,1449100.0
2007-09-25 10:05:00,29.4,29.45,29.37,29.41,1107900.0,21.0846,21.1204,21.0631,21.0917,1107900.0
2007-09-25 10:10:00,29.41,29.45,29.38,29.44,862500.0,21.0917,21.1204,21.0702,21.1133,862500.0
2007-09-25 10:15:00,29.44,29.46,29.42,29.46,693400.0,21.1133,21.1276,21.0989,21.1276,693400.0
2007-09-25 10:20:00,29.46,29.47,29.43,29.44,505800.0,21.1276,21.1348,21.1061,21.1133,505800.0
2007-09-25 10:25:00,29.44,29.44,29.42,29.43,737500.0,21.1133,21.1133,21.0989,21.1061,737500.0
2007-09-25 10:30:00,29.43,29.45,29.42,29.43,1803100.0,21.1061,21.1204,21.0989,21.1061,1803100.0
2007-09-25 10:35:00,29.43,29.5,29.43,29.5,983900.0,21.1061,21.1563,21.1061,21.1563,983900.0
2007-09-25 10:40:00,29.5,29.52,29.48,29.5,1770200.0,21.1563,21.1706,21.1419,21.1563,1770200.0
2007-09-25 10:45:00,29.5,29.51,29.43,29.43,663900.0,21.1563,21.1635,21.1061,21.1061,663900.0
2007-09-25 10:50:00,29.43,29.44,29.37,29.4,1632400.0,21.1061,21.1133,21.0631,21.0846,1632400.0
2007-09-25 10:55:00,29.4,29.45,29.39,29.44,1034100.0,21.0846,21.1204,21.0774,21.1133,1034100.0
2007-09-25 11:00:00,29.43,29.46,29.42,29.44,1030200.0,21.1061,21.1276,21.0989,21.1133,1030200.0
2007-09-25 11:05:00,29.45,29.5,29.44,29.47,1380500.0,21.1204,21.1563,21.1133,21.1348,1380500.0
2007-09-25 11:10:00,29.46,29.5,29.42,29.42,1896000.0,21.1276,21.1563,21.0989,21.0989,1896000.0
2007-09-25 11:15:00,29.42,29.43,29.38,29.42,902500.0,21.0989,21.1061,21.0702,21.0989,902500.0
2007-09-25 11:20:00,29.42,29.44,29.39,29.44,732600.0,21.0989,21.1133,21.0774,21.1133,732600.0
2007-09-25 11:25:00,29.44,29.45,29.39,29.39,854100.0,21.1133,21.1204,21.0774,21.0774,854100.0
2007-09-25 11:30:00,29.39,29.41,29.39,29.4,620400.0,21.0774,21.0917,21.0774,21.0846,620400.0
2007-09-25 11:35:00,29.4,29.42,29.33,29.35,828700.0,21.0846,21.0989,21.0344,21.0487,828700.0
2007-09-25 11:40:00,29.35,29.37,29.34,29.35,358600.0,21.0487,21.0631,21.0415,21.0487,358600.0
2007-09-25 11:45:00,29.35,29.4,29.35,29.4,542100.0,21.0487,21.0846,21.0487,21.0846,542100.0
2007-09-25 11:50:00,29.4,29.4,29.38,29.39,553100.0,21.0846,21.0846,21.0702,21.0774,553100.0
2007-09-25 11:55:00,29.39,29.4,29.38,29.4,555400.0,21.0774,21.0846,21.0702,21.0846,555400.0
2007-09-25 12:00:00,29.39,29.4,29.38,29.4,352000.0,21.0774,21.0846,21.0702,21.0846,352000.0
2007-09-25 12:05:00,29.4,29.4,29.38,29.39,338400.0,21.0846,21.0846,21.0702,21.0774,338400.0
2007-09-25 12:10:00,29.39,29.4,29.34,29.34,653400.0,21.0774,21.0846,21.0415,21.0415,653400.0
2007-09-25 12:15:00,29.34,29.39,29.34,29.36,629100.0,21.0415,21.0774,21.0415,21.0559,629100.0
2007-09-25 12:20:00,29.36,29.37,29.34,29.35,413200.0,21.0559,21.0631,21.0415,21.0487,413200.0
2007-09-25 12:25:00,29.36,29.38,29.35,29.37,236800.0,21.0559,21.0702,21.0487,21.0631,236800.0
2007-09-25 12:30:00,29.37,29.4,29.36,29.39,257100.0,21.0631,21.0846,21.0559,21.0774,257100.0
2007-09-25 12:35:00,29.39,29.4,29.38,29.39,238600.0,21.0774,21.0846,21.0702,21.0774,238600.0
2007-09-25 12:40:00,29.38,29.4,29.38,29.39,432600.0,21.0702,21.0846,21.0702,21.0774,432600.0
2007-09-25 12:45:00,29.39,29.42,29.38,29.4,650000.0,21.0774,21.0989,21.0702,21.0846,650000.0
2007-09-25 12:50:00,29.4,29.4,29.38,29.39,389600.0,21.0846,21.0846,21.0702,21.0774,389600.0
2007-09-25 12:55:00,29.39,29.4,29.38,29.39,383600.0,21.0774,21.0846,21.0702,21.0774,383600.0
2007-09-25 13:00:00,29.39,29.4,29.36,29.38,328200.0,21.0774,21.0846,21.0559,21.0702,328200.0
2007-09-25 13:05:00,29.37,29.4,29.37,29.39,278000.0,21.0631,21.0846,21.0631,21.0774,278000.0
2007-09-25 13:10:00,29.38,29.39,29.38,29.38,241400.0,21.0702,21.0774,21.0702,21.0702,241400.0
2007-09-25 13:15:00,29.38,29.42,29.38,29.41,527900.0,21.0702,21.0989,21.0702,21.0917,527900.0
2007-09-25 13:20:00,29.42,29.42,29.39,29.39,208300.0,21.0989,21.0989,21.0774,21.0774,208300.0
2007-09-25 13:25:00,29.39,29.42,29.39,29.42,253300.0,21.0774,21.0989,21.0774,21.0989,253300.0
2007-09-25 13:30:00,29.42,29.42,29.41,29.42,108400.0,21.0989,21.0989,21.0917,21.0989,108400.0
2007-09-25 13:35:00,29.41,29.44,29.4,29.42,435300.0,21.0917,21.1133,21.0846,21.0989,435300.0
2007-09-25 13:40:00,29.42,29.42,29.39,29.4,306400.0,21.0989,21.0989,21.0774,21.0846,306400.0
2007-09-25 13:45:00,29.39,29.43,29.39,29.43,278100.0,21.0774,21.1061,21.0774,21.1061,278100.0
2007-09-25 13:50:00,29.43,29.45,29.42,29.44,441900.0,21.1061,21.1204,21.0989,21.1133,441900.0
2007-09-25 13:55:00,29.43,29.44,29.41,29.43,470100.0,21.1061,21.1133,21.0917,21.1061,470100.0
2007-09-25 14:00:00,29.42,29.44,29.42,29.43,410100.0,21.0989,21.1133,21.0989,21.1061,410100.0
2007-09-25 14:05:00,29.43,29.44,29.41,29.42,409800.0,21.1061,21.1133,21.0917,21.0989,409800.0
2007-09-25 14:10:00,29.42,29.44,29.41,29.43,315700.0,21.0989,21.1133,21.0917,21.1061,315700.0
2007-09-25 14:15:00,29.44,29.44,29.42,29.43,403700.0,21.1133,21.1133,21.0989,21.1061,403700.0
2007-09-25 14:20:00,29.44,29.44,29.42,29.42,397300.0,21.1133,21.1133,21.0989,21.0989,397300.0
2007-09-25 14:25:00,29.42,29.47,29.42,29.45,672100.0,21.0989,21.1348,21.0989,21.1204,672100.0
2007-09-25 14:30:00,29.46,29.46,29.44,29.45,328500.0,21.1276,21.1276,21.1133,21.1204,328500.0
2007-09-25 14:35:00,29.45,29.46,29.44,29.45,503100.0,21.1204,21.1276,21.1133,21.1204,503100.0
2007-09-25 14:40:00,29.45,29.47,29.43,29.47,601400.0,21.1204,21.1348,21.1061,21.1348,601400.0
2007-09-25 14:45:00,29.47,29.51,29.46,29.48,1111700.0,21.1348,21.1635,21.1276,21.1419,1111700.0
2007-09-25 14:50:00,29.47,29.48,29.45,29.46,731900.0,21.1348,21.1419,21.1204,21.1276,731900.0
2007-09-25 14:55:00,29.45,29.55,29.45,29.52,1304700.0,21.1204,21.1921,21.1204,21.1706,1304700.0
2007-09-25 15:00:00,29.53,29.54,29.51,29.52,711300.0,21.1778,21.185,21.1635,21.1706,711300.0
2007-09-25 15:05:00,29.52,29.53,29.46,29.48,1270700.0,21.1706,21.1778,21.1276,21.1419,1270700.0
2007-09-25 15:10:00,29.49,29.5,29.45,29.45,561000.0,21.1491,21.1563,21.1204,21.1204,561000.0
2007-09-25 15:15:00,29.45,29.48,29.45,29.45,781500.0,21.1204,21.1419,21.1204,21.1204,781500.0
2007-09-25 15:20:00,29.45,29.47,29.45,29.45,459600.0,21.1204,21.1348,21.1204,21.1204,459600.0
2007-09-25 15:25:00,29.46,29.47,29.43,29.46,827500.0,21.1276,21.1348,21.1061,21.1276,827500.0
2007-09-25 15:30:00,29.45,29.48,29.44,29.46,988800.0,21.1204,21.1419,21.1133,21.1276,988800.0
2007-09-25 15:35:00,29.45,29.5,29.45,29.49,1613800.0,21.1204,21.1563,21.1204,21.1491,1613800.0
2007-09-25 15:40:00,29.48,29.52,29.48,29.5,1852400.0,21.1419,21.1706,21.1419,21.1563,1852400.0
2007-09-25 15:45:00,29.51,29.51,29.45,29.46,1824900.0,21.1635,21.1635,21.1204,21.1276,1824900.0
2007-09-25 15:50:00,29.46,29.46,29.4,29.45,3702000.0,21.1276,21.1276,21.0846,21.1204,3702000.0
2007-09-25 15:55:00,29.45,29.56,29.44,29.55,3850300.0,21.1204,21.1993,21.1133,21.1921,3850300.0
2007-09-26 09:30:00,29.67,29.7,29.62,29.64,1541600.0,21.2782,21.2997,21.2423,21.2567,1541600.0
2007-09-26 09:35:00,29.64,29.65,29.59,29.63,709000.0,21.2567,21.2639,21.2208,21.2495,709000.0
2007-09-26 09:40:00,29.63,29.65,29.6,29.62,605400.0,21.2495,21.2639,21.228,21.2423,605400.0
2007-09-26 09:45:00,29.62,29.64,29.56,29.62,470500.0,21.2423,21.2567,21.1993,21.2423,470500.0
2007-09-26 09:50:00,29.63,29.67,29.58,29.66,690900.0,21.2495,21.2782,21.2137,21.271,690900.0
2007-09-26 09:55:00,29.66,29.66,29.61,29.62,837300.0,21.271,21.271,21.2352,21.2423,837300.0
2007-09-26 10:00:00,29.61,29.65,29.61,29.65,716900.0,21.2352,21.2639,21.2352,21.2639,716900.0
2007-09-26 10:05:00,29.64,29.65,29.62,29.63,432300.0,21.2567,21.2639,21.2423,21.2495,432300.0
2007-09-26 10:10:00,29.64,29.65,29.63,29.64,332800.0,21.2567,21.2639,21.2495,21.2567,332800.0
2007-09-26 10:15:00,29.64,29.67,29.64,29.67,433300.0,21.2567,21.2782,21.2567,21.2782,433300.0
2007-09-26 10:20:00,29.67,29.75,29.67,29.74,625200.0,21.2782,21.3356,21.2782,21.3284,625200.0
2007-09-26 10:25:00,29.75,29.8,29.74,29.78,1171500.0,21.3356,21.3714,21.3284,21.3571,1171500.0
2007-09-26 10:30:00,29.78,29.81,29.69,29.81,1049600.0,21.3571,21.3786,21.2925,21.3786,1049600.0
2007-09-26 10:35:00,29.8,29.83,29.79,29.81,1009600.0,21.3714,21.393,21.3643,21.3786,1009600.0
2007-09-26 10:40:00,29.8,29.81,29.69,29.73,1350600.0,21.3714,21.3786,21.2925,21.3212,1350600.0
2007-09-26 10:45:00,29.73,29.74,29.68,29.68,586600.0,21.3212,21.3284,21.2854,21.2854,586600.0
2007-09-26 10:50:00,29.68,29.69,29.61,29.62,942000.0,21.2854,21.2925,21.2352,21.2423,942000.0
2007-09-26 10:55:00,29.62,29.67,29.61,29.67,519100.0,21.2423,21.2782,21.2352,21.2782,519100.0
2007-09-26 11:00:00,29.66,29.7,29.61,29.64,846000.0,21.271,21.2997,21.2352,21.2567,846000.0
2007-09-26 11:05:00,29.63,29.75,29.63,29.74,1063900.0,21.2495,21.3356,21.2495,21.3284,1063900.0
2007-09-26 11:10:00,29.74,29.76,29.72,29.74,1192900.0,21.3284,21.3427,21.3141,21.3284,1192900.0
2007-09-26 11:15:00,29.74,29.75,29.7,29.72,733800.0,21.3284,21.3356,21.2997,21.3141,733800.0
2007-09-26 11:20:00,29.72,29.79,29.71,29.79,908100.0,21.3141,21.3643,21.3069,21.3643,908100.0
2007-09-26 11:25:00,29.79,29.83,29.78,29.8,860900.0,21.3643,21.393,21.3571,21.3714,860900.0
2007-09-26 11:30:00,29.81,29.85,29.78,29.79,982900.0,21.3786,21.4073,21.3571,21.3643,982900.0
2007-09-26 11:35:00,29.79,29.79,29.75,29.77,528600.0,21.3643,21.3643,21.3356,21.3499,528600.0
2007-09-26 11:40:00,29.78,29.81,29.76,29.77,667000.0,21.3571,21.3786,21.3427,21.3499,667000.0
2007-09-26 11:45:00,29.78,29.81,29.77,29.81,687700.0,21.3571,21.3786,21.3499,21.3786,687700.0
2007-09-26 11:50:00,29.81,29.83,29.79,29.79,501200.0,21.3786,21.393,21.3643,21.3643,501200.0
2007-09-26 11:55:00,29.79,29.81,29.79,29.79,245900.0,21.3643,21.3786,21.3643,21.3643,245900.0
2007-09-26 12:00:00,29.8,29.8,29.79,29.8,185100.0,21.3714,21.3714,21.3643,21.3714,185100.0
2007-09-26 12:05:00,29.8,29.8,29.79,29.79,569200.0,21.3714,21.3714,21.3643,21.3643,569200.0
2007-09-26 12:10:00,29.79,29.8,29.76,29.77,311800.0,21.3643,21.3714,21.3427,21.3499,311800.0
2007-09-26 12:15:00,29.76,29.79,29.76,29.79,226800.0,21.3427,21.3643,21.3427,21.3643,226800.0
2007-09-26 12:20:00,29.79,29.8,29.78,29.78,243100.0,21.3643,21.3714,21.3571,21.3571,243100.0
2007-09-26 12:25:00,29.79,29.82,29.78,29.81,314400.0,21.3643,21.3858,21.3571,21.3786,314400.0
2007-09-26 12:30:00,29.81,29.82,29.81,29.81,93900.0,21.3786,21.3858,21.3786,21.3786,93900.0
2007-09-26 12:35:00,29.81,29.83,29.81,29.82,348000.0,21.3786,21.393,21.3786,21.3858,348000.0
2007-09-26 12:40:00,29.82,29.82,29.75,29.75,372000.0,21.3858,21.3858,21.3356,21.3356,372000.0
2007-09-26 12:45:00,29.76,29.77,29.71,29.72,787400.0,21.3427,21.3499,21.3069,21.3141,787400.0
2007-09-26 12:50:00,29.73,29.73,29.71,29.71,182600.0,21.3212,21.3212,21.3069,21.3069,182600.0
2007-09-26 12:55:00,29.71,29.71,29.67,29.68,216900.0,21.3069,21.3069,21.2782,21.2854,216900.0
2007-09-26 13:00:00,29.68,29.7,29.67,29.67,356000.0,21.2854,21.2997,21.2782,21.2782,356000.0
2007-09-26 13:05:00,29.68,29.7,29.64,29.66,486000.0,21.2854,21.2997,21.2567,21.271,486000.0
2007-09-26 13:10:00,29.66,29.68,29.65,29.67,364200.0,21.271,21.2854,21.2639,21.2782,364200.0
2007-09-26 13:15:00,29.68,29.71,29.67,29.7,558200.0,21.2854,21.3069,21.2782,21.2997,558200.0
2007-09-26 13:20:00,29.71,29.71,29.64,29.65,547100.0,21.3069,21.3069,21.2567,21.2639,547100.0
2007-09-26 13:25:00,29.65,29.65,29.61,29.61,342400.0,21.2639,21.2639,21.2352,21.2352,342400.0
2007-09-26 13:30:00,29.61,29.62,29.57,29.59,745700.0,21.2352,21.2423,21.2065,21.2208,745700.0
2007-09-26 13:35:00,29.59,29.6,29.57,29.6,366100.0,21.2208,21.228,21.2065,21.228,366100.0
2007-09-26 13:40:00,29.6,29.6,29.52,29.53,656900.0,21.228,21.228,21.1706,21.1778,656900.0
2007-09-26 13:45:00,29.52,29.55,29.49,29.55,968200.0,21.1706,21.1921,21.1491,21.1921,968200.0
2007-09-26 13:50:00,29.54,29.56,29.52,29.53,773600.0,21.185,21.1993,21.1706,21.1778,773600.0
2007-09-26 13:55:00,29.52,29.53,29.48,29.5,842100.0,21.1706,21.1778,21.1419,21.1563,842100.0
2007-09-26 14:00:00,29.51,29.56,29.5,29.55,547500.0,21.1635,21.1993,21.1563,21.1921,547500.0
2007-09-26 14:05:00,29.56,29.59,29.55,29.59,394500.0,21.1993,21.2208,21.1921,21.2208,394500.0
2007-09-26 14:10:00,29.59,29.6,29.56,29.56,793600.0,21.2208,21.228,21.1993,21.1993,793600.0
2007-09-26 14:15:00,29.56,29.59,29.54,29.58,462600.0,21.1993,21.2208,21.185,21.2137,462600.0
2007-09-26 14:20:00,29.58,29.59,29.55,29.57,227500.0,21.2137,21.2208,21.1921,21.2065,227500.0
2007-09-26 14:25:00,29.57,29.58,29.54,29.55,302000.0,21.2065,21.2137,21.185,21.1921,302000.0
2007-09-26 14:30:00,29.55,29.55,29.51,29.52,247600.0,21.1921,21.1921,21.1635,21.1706,247600.0
2007-09-26 14:35:00,29.52,29.55,29.5,29.53,627300.0,21.1706,21.1921,21.1563,21.1778,627300.0
2007-09-26 14:40:00,29.53,29.54,29.5,29.51,592100.0,21.1778,21.185,21.1563,21.1635,592100.0
2007-09-26 14:45:00,29.51,29.53,29.51,29.52,209100.0,21.1635,21.1778,21.1635,21.1706,209100.0
2007-09-26 14:50:00,29.52,29.56,29.52,29.53,536900.0,21.1706,21.1993,21.1706,21.1778,536900.0
2007-09-26 14:55:00,29.54,29.55,29.52,29.52,235800.0,21.185,21.1921,21.1706,21.1706,235800.0
2007-09-26 15:00:00,29.52,29.53,29.5,29.5,297200.0,21.1706,21.1778,21.1563,21.1563,297200.0
2007-09-26 15:05:00,29.51,29.56,29.5,29.55,462700.0,21.1635,21.1993,21.1563,21.1921,462700.0
2007-09-26 15:10:00,29.56,29.57,29.53,29.55,380800.0,21.1993,21.2065,21.1778,21.1921,380800.0
2007-09-26 15:15:00,29.55,29.57,29.53,29.56,619000.0,21.1921,21.2065,21.1778,21.1993,619000.0
2007-09-26 15:20:00,29.55,29.57,29.52,29.53,553100.0,21.1921,21.2065,21.1706,21.1778,553100.0
2007-09-26 15:25:00,29.54,29.57,29.51,29.54,977000.0,21.185,21.2065,21.1635,21.185,977000.0
2007-09-26 15:30:00,29.55,29.56,29.52,29.53,883900.0,21.1921,21.1993,21.1706,21.1778,883900.0
2007-09-26 15:35:00,29.54,29.56,29.53,29.55,765100.0,21.185,21.1993,21.1778,21.1921,765100.0
2007-09-26 15:40:00,29.55,29.6,29.55,29.57,1143400.0,21.1921,21.228,21.1921,21.2065,1143400.0
2007-09-26 15:45:00,29.57,29.61,29.56,29.56,1305500.0,21.2065,21.2352,21.1993,21.1993,1305500.0
2007-09-26 15:50:00,29.57,29.6,29.52,29.53,1077900.0,21.2065,21.228,21.1706,21.1778,1077900.0
2007-09-26 15:55:00,29.53,29.53,29.49,29.49,1419900.0,21.1778,21.1778,21.1491,21.1491,1419900.0
2007-09-27 09:30:00,29.7,29.7,29.56,29.58,1525600.0,21.2997,21.2997,21.1993,21.2137,1525600.0
2007-09-27 09:35:00,29.57,29.66,29.57,29.59,727900.0,21.2065,21.271,21.2065,21.2208,727900.0
2007-09-27 09:40:00,29.6,29.61,29.58,29.58,696900.0,21.228,21.2352,21.2137,21.2137,696900.0
2007-09-27 09:45:00,29.58,29.58,29.54,29.56,347100.0,21.2137,21.2137,21.185,21.1993,347100.0
2007-09-27 09:50:00,29.57,29.6,29.56,29.6,410100.0,21.2065,21.228,21.1993,21.228,410100.0
2007-09-27 09:55:00,29.6,29.6,29.51,29.52,535600.0,21.228,21.228,21.1635,21.1706,535600.0
2007-09-27 10:00:00,29.53,29.58,29.49,29.58,863500.0,21.1778,21.2137,21.1491,21.2137,863500.0
2007-09-27 10:05:00,29.59,29.59,29.53,29.56,490800.0,21.2208,21.2208,21.1778,21.1993,490800.0
2007-09-27 10:10:00,29.57,29.57,29.51,29.52,424100.0,21.2065,21.2065,21.1635,21.1706,424100.0
2007-09-27 10:15:00,29.53,29.55,29.52,29.55,307400.0,21.1778,21.1921,21.1706,21.1921,307400.0
2007-09-27 10:20:00,29.55,29.57,29.54,29.55,335800.0,21.1921,21.2065,21.185,21.1921,335800.0
2007-09-27 10:25:00,29.55,29.58,29.54,29.57,708300.0,21.1921,21.2137,21.185,21.2065,708300.0
2007-09-27 10:30:00,29.57,29.57,29.55,29.57,571600.0,21.2065,21.2065,21.1921,21.2065,571600.0
2007-09-27 10:35:00,29.57,29.63,29.55,29.61,744000.0,21.2065,21.2495,21.1921,21.2352,744000.0
2007-09-27 10:40:00,29.62,29.7,29.61,29.68,1155800.0,21.2423,21.2997,21.2352,21.2854,1155800.0
2007-09-27 10:45:00,29.69,29.72,29.68,29.69,717300.0,21.2925,21.3141,21.2854,21.2925,717300.0
2007-09-27 10:50:00,29.7,29.7,29.63,29.67,534500.0,21.2997,21.2997,21.2495,21.2782,534500.0
2007-09-27 10:55:00,29.67,29.7,29.66,29.68,321800.0,21.2782,21.2997,21.271,21.2854,321800.0
2007-09-27 11:00:00,29.69,29.69,29.66,29.66,192700.0,21.2925,21.2925,21.271,21.271,192700.0
2007-09-27 11:05:00,29.67,29.72,29.64,29.7,692300.0,21.2782,21.3141,21.2567,21.2997,692300.0
2007-09-27 11:10:00,29.7,29.7,29.69,29.69,101600.0,21.2997,21.2997,21.2925,21.2925,101600.0
2007-09-27 11:15:00,29.7,29.7,29.64,29.67,350100.0,21.2997,21.2997,21.2567,21.2782,350100.0
2007-09-27 11:20:00,29.66,29.68,29.63,29.64,310600.0,21.271,21.2854,21.2495,21.2567,310600.0
2007-09-27 11:25:00,29.65,29.68,29.6,29.63,303200.0,21.2639,21.2854,21.228,21.2495,303200.0
2007-09-27 11:30:00,29.64,29.64,29.6,29.62,513100.0,21.2567,21.2567,21.228,21.2423,513100.0
2007-09-27 11:35:00,29.63,29.63,29.58,29.59,251000.0,21.2495,21.2495,21.2137,21.2208,251000.0
2007-09-27 11:40:00,29.6,29.6,29.56,29.58,421100.0,21.228,21.228,21.1993,21.2137,421100.0
2007-09-27 11:45:00,29.59,29.6,29.57,29.59,228300.0,21.2208,21.228,21.2065,21.2208,228300.0
2007-09-27 11:50:00,29.6,29.6,29.56,29.56,446700.0,21.228,21.228,21.1993,21.1993,446700.0
2007-09-27 11:55:00,29.57,29.57,29.55,29.56,238500.0,21.2065,21.2065,21.1921,21.1993,238500.0
2007-09-27 12:00:00,29.56,29.6,29.55,29.6,384400.0,21.1993,21.228,21.1921,21.228,384400.0
2007-09-27 12:05:00,29.6,29.6,29.56,29.57,787200.0,21.228,21.228,21.1993,21.2065,787200.0
2007-09-27 12:10:00,29.57,29.57,29.54,29.54,222100.0,21.2065,21.2065,21.185,21.185,222100.0
2007-09-27 12:15:00,29.55,29.58,29.54,29.58,227200.0,21.1921,21.2137,21.185,21.2137,227200.0
2007-09-27 12:20:00,29.58,29.58,29.56,29.57,137500.0,21.2137,21.2137,21.1993,21.2065,137500.0
2007-09-27 12:25:00,29.58,29.59,29.56,29.58,290700.0,21.2137,21.2208,21.1993,21.2137,290700.0
2007-09-27 12:30:00,29.59,29.61,29.57,29.57,197400.0,21.2208,21.2352,21.2065,21.2065,197400.0
2007-09-27 12:35:00,29.57,29.59,29.57,29.59,172800.0,21.2065,21.2208,21.2065,21.2208,172800.0
2007-09-27 12:40:00,29.59,29.61,29.58,29.59,511500.0,21.2208,21.2352,21.2137,21.2208,511500.0
2007-09-27 12:45:00,29.59,29.6,29.58,29.58,135800.0,21.2208,21.228,21.2137,21.2137,135800.0
2007-09-27 12:50:00,29.59,29.59,29.56,29.57,249600.0,21.2208,21.2208,21.1993,21.2065,249600.0
2007-09-27 12:55:00,29.58,29.58,29.54,29.55,219100.0,21.2137,21.2137,21.185,21.1921,219100.0
2007-09-27 13:00:00,29.55,29.59,29.54,29.57,370700.0,21.1921,21.2208,21.185,21.2065,370700.0
2007-09-27 13:05:00,29.58,29.58,29.5,29.51,624400.0,21.2137,21.2137,21.1563,21.1635,624400.0
2007-09-27 13:10:00,29.51,29.52,29.51,29.52,170600.0,21.1635,21.1706,21.1635,21.1706,170600.0
2007-09-27 13:15:00,29.52,29.54,29.51,29.52,318000.0,21.1706,21.185,21.1635,21.1706,318000.0
2007-09-27 13:20:00,29.52,29.53,29.51,29.52,194400.0,21.1706,21.1778,21.1635,21.1706,194400.0
2007-09-27 13:25:00,29.52,29.55,29.51,29.55,313800.0,21.1706,21.1921,21.1635,21.1921,313800.0
2007-09-27 13:30:00,29.55,29.56,29.53,29.54,437200.0,21.1921,21.1993,21.1778,21.185,437200.0
2007-09-27 13:35:00,29.55,29.56,29.53,29.53,329400.0,21.1921,21.1993,21.1778,21.1778,329400.0
2007-09-27 13:40:00,29.54,29.55,29.53,29.55,239300.0,21.185,21.1921,21.1778,21.1921,239300.0
2007-09-27 13:45:00,29.55,29.55,29.5,29.52,420900.0,21.1921,21.1921,21.1563,21.1706,420900.0
2007-09-27 13:50:00,29.52,29.52,29.5,29.51,420300.0,21.1706,21.1706,21.1563,21.1635,420300.0
2007-09-27 13:55:00,29.52,29.52,29.51,29.51,226500.0,21.1706,21.1706,21.1635,21.1635,226500.0
2007-09-27 14:00:00,29.52,29.52,29.5,29.51,278800.0,21.1706,21.1706,21.1563,21.1635,278800.0
2007-09-27 14:05:00,29.51,29.55,29.5,29.53,475300.0,21.1635,21.1921,21.1563,21.1778,475300.0
2007-09-27 14:10:00,29.54,29.55,29.53,29.55,206200.0,21.185,21.1921,21.1778,21.1921,206200.0
2007-09-27 14:15:00,29.55,29.55,29.54,29.54,203700.0,21.1921,21.1921,21.185,21.185,203700.0
2007-09-27 14:20:00,29.55,29.56,29.54,29.56,168500.0,21.1921,21.1993,21.185,21.1993,168500.0
2007-09-27 14:25:00,29.56,29.57,29.54,29.54,302400.0,21.1993,21.2065,21.185,21.185,302400.0
2007-09-27 14:30:00,29.55,29.57,29.54,29.57,278000.0,21.1921,21.2065,21.185,21.2065,278000.0
2007-09-27 14:35:00,29.57,29.58,29.53,29.53,591800.0,21.2065,21.2137,21.1778,21.1778,591800.0
2007-09-27 14:40:00,29.54,29.54,29.5,29.5,386500.0,21.185,21.185,21.1563,21.1563,386500.0
2007-09-27 14:45:00,29.51,29.52,29.49,29.49,407500.0,21.1635,21.1706,21.1491,21.1491,407500.0
2007-09-27 14:50:00,29.5,29.51,29.46,29.48,506300.0,21.1563,21.1635,21.1276,21.1419,506300.0
2007-09-27 14:55:00,29.49,29.49,29.46,29.46,358200.0,21.1491,21.1491,21.1276,21.1276,358200.0
2007-09-27 15:00:00,29.47,29.48,29.44,29.44,490700.0,21.1348,21.1419,21.1133,21.1133,490700.0
2007-09-27 15:05:00,29.44,29.46,29.44,29.44,522500.0,21.1133,21.1276,21.1133,21.1133,522500.0
2007-09-27 15:10:00,29.44,29.49,29.44,29.49,497800.0,21.1133,21.1491,21.1133,21.1491,497800.0
2007-09-27 15:15:00,29.49,29.5,29.47,29.49,598000.0,21.1491,21.1563,21.1348,21.1491,598000.0
2007-09-27 15:20:00,29.5,29.52,29.48,29.52,718600.0,21.1563,21.1706,21.1419,21.1706,718600.0
2007-09-27 15:25:00,29.52,29.53,29.49,29.53,901200.0,21.1706,21.1778,21.1491,21.1778,901200.0
2007-09-27 15:30:00,29.53,29.53,29.51,29.53,594400.0,21.1778,21.1778,21.1635,21.1778,594400.0
2007-09-27 15:35:00,29.53,29.53,29.5,29.53,906500.0,21.1778,21.1778,21.1563,21.1778,906500.0
2007-09-27 15:40:00,29.53,29.55,29.51,29.55,596100.0,21.1778,21.1921,21.1635,21.1921,596100.0
2007-09-27 15:45:00,29.55,29.56,29.54,29.55,634900.0,21.1921,21.1993,21.185,21.1921,634900.0
2007-09-27 15:50:00,29.55,29.55,29.51,29.52,776700.0,21.1921,21.1921,21.1635,21.1706,776700.0
2007-09-27 15:55:00,29.53,29.53,29.48,29.5,1076200.0,21.1778,21.1778,21.1419,21.1563,1076200.0
2007-09-28 09:30:00,29.51,29.64,29.46,29.61,1291900.0,21.1635,21.2567,21.1276,21.2352,1291900.0
2007-09-28 09:35:00,29.61,29.69,29.56,29.57,1059700.0,21.2352,21.2925,21.1993,21.2065,1059700.0
2007-09-28 09:40:00,29.57,29.59,29.51,29.56,875700.0,21.2065,21.2208,21.1635,21.1993,875700.0
2007-09-28 09:45:00,29.56,29.58,29.51,29.55,647900.0,21.1993,21.2137,21.1635,21.1921,647900.0
2007-09-28 09:50:00,29.55,29.57,29.54,29.55,263800.0,21.1921,21.2065,21.185,21.1921,263800.0
2007-09-28 09:55:00,29.56,29.58,29.55,29.56,462700.0,21.1993,21.2137,21.1921,21.1993,462700.0
2007-09-28 10:00:00,29.56,29.59,29.56,29.56,363100.0,21.1993,21.2208,21.1993,21.1993,363100.0
2007-09-28 10:05:00,29.56,29.57,29.56,29.56,220400.0,21.1993,21.2065,21.1993,21.1993,220400.0
2007-09-28 10:10:00,29.56,29.57,29.55,29.55,337900.0,21.1993,21.2065,21.1921,21.1921,337900.0
2007-09-28 10:15:00,29.55,29.56,29.51,29.51,456900.0,21.1921,21.1993,21.1635,21.1635,456900.0
2007-09-28 10:20:00,29.51,29.54,29.47,29.49,798600.0,21.1635,21.185,21.1348,21.1491,798600.0
2007-09-28 10:25:00,29.49,29.5,29.47,29.47,489200.0,21.1491,21.1563,21.1348,21.1348,489200.0
2007-09-28 10:30:00,29.47,29.48,29.42,29.45,633800.0,21.1348,21.1419,21.0989,21.1204,633800.0
2007-09-28 10:35:00,29.45,29.46,29.36,29.4,763000.0,21.1204,21.1276,21.0559,21.0846,763000.0
2007-09-28 10:40:00,29.39,29.43,29.38,29.43,382900.0,21.0774,21.1061,21.0702,21.1061,382900.0
2007-09-28 10:45:00,29.43,29.43,29.35,29.36,787300.0,21.1061,21.1061,21.0487,21.0559,787300.0
2007-09-28 10:50:00,29.36,29.4,29.36,29.4,199100.0,21.0559,21.0846,21.0559,21.0846,199100.0
2007-09-28 10:55:00,29.4,29.4,29.35,29.36,344400.0,21.0846,21.0846,21.0487,21.0559,344400.0
2007-09-28 11:00:00,29.35,29.38,29.3,29.3,408400.0,21.0487,21.0702,21.0129,21.0129,408400.0
2007-09-28 11:05:00,29.3,29.35,29.29,29.3,598200.0,21.0129,21.0487,21.0057,21.0129,598200.0
2007-09-28 11:10:00,29.29,29.3,29.23,29.25,630100.0,21.0057,21.0129,20.9627,20.977,630100.0
2007-09-28 11:15:00,29.25,29.27,29.24,29.25,299000.0,20.977,20.9913,20.9698,20.977,299000.0
2007-09-28 11:20:00,29.25,29.36,29.24,29.33,630800.0,20.977,21.0559,20.9698,21.0344,630800.0
2007-09-28 11:25:00,29.33,29.34,29.29,29.3,447700.0,21.0344,21.0415,21.0057,21.0129,447700.0
2007-09-28 11:30:00,29.3,29.33,29.3,29.3,223700.0,21.0129,21.0344,21.0129,21.0129,223700.0
2007-09-28 11:35:00,29.3,29.3,29.28,29.3,269000.0,21.0129,21.0129,20.9985,21.0129,269000.0
2007-09-28 11:40:00,29.29,29.33,29.29,29.32,206700.0,21.0057,21.0344,21.0057,21.0272,206700.0
2007-09-28 11:45:00,29.32,29.36,29.32,29.34,170100.0,21.0272,21.0559,21.0272,21.0415,170100.0
2007-09-28 11:50:00,29.34,29.35,29.32,29.32,152300.0,21.0415,21.0487,21.0272,21.0272,152300.0
2007-09-28 11:55:00,29.32,29.33,29.32,29.32,136800.0,21.0272,21.0344,21.0272,21.0272,136800.0
2007-09-28 12:00:00,29.33,29.35,29.32,29.34,210300.0,21.0344,21.0487,21.0272,21.0415,210300.0
2007-09-28 12:05:00,29.35,29.36,29.34,29.35,308600.0,21.0487,21.0559,21.0415,21.0487,308600.0
2007-09-28 12:10:00,29.34,29.35,29.31,29.32,183800.0,21.0415,21.0487,21.02,21.0272,183800.0
2007-09-28 12:15:00,29.32,29.33,29.3,29.31,435800.0,21.0272,21.0344,21.0129,21.02,435800.0
2007-09-28 12:20:00,29.3,29.32,29.29,29.29,439100.0,21.0129,21.0272,21.0057,21.0057,439100.0
2007-09-28 12:25:00,29.3,29.31,29.29,29.31,333900.0,21.0129,21.02,21.0057,21.02,333900.0
2007-09-28 12:30:00,29.3,29.32,29.3,29.31,385500.0,21.0129,21.0272,21.0129,21.02,385500.0
2007-09-28 12:35:00,29.31,29.32,29.31,29.31,116300.0,21.02,21.0272,21.02,21.02,116300.0
2007-09-28 12:40:00,29.31,29.34,29.31,29.34,235500.0,21.02,21.0415,21.02,21.0415,235500.0
2007-09-28 12:45:00,29.34,29.35,29.33,29.33,191200.0,21.0415,21.0487,21.0344,21.0344,191200.0
2007-09-28 12:50:00,29.34,29.36,29.33,29.36,169400.0,21.0415,21.0559,21.0344,21.0559,169400.0
2007-09-28 12:55:00,29.35,29.37,29.3,29.32,449900.0,21.0487,21.0631,21.0129,21.0272,449900.0
2007-09-28 13:00:00,29.32,29.33,29.31,29.32,105700.0,21.0272,21.0344,21.02,21.0272,105700.0
2007-09-28 13:05:00,29.32,29.34,29.3,29.34,487800.0,21.0272,21.0415,21.0129,21.0415,487800.0
2007-09-28 13:10:00,29.33,29.34,29.31,29.32,222300.0,21.0344,21.0415,21.02,21.0272,222300.0
2007-09-28 13:15:00,29.32,29.35,29.31,29.35,378400.0,21.0272,21.0487,21.02,21.0487,378400.0
2007-09-28 13:20:00,29.34,29.35,29.33,29.33,300500.0,21.0415,21.0487,21.0344,21.0344,300500.0
2007-09-28 13:25:00,29.34,29.35,29.32,29.35,320400.0,21.0415,21.0487,21.0272,21.0487,320400.0
2007-09-28 13:30:00,29.34,29.38,29.34,29.38,180200.0,21.0415,21.0702,21.0415,21.0702,180200.0
2007-09-28 13:35:00,29.38,29.39,29.34,29.35,270200.0,21.0702,21.0774,21.0415,21.0487,270200.0
2007-09-28 13:40:00,29.35,29.38,29.34,29.34,276000.0,21.0487,21.0702,21.0415,21.0415,276000.0
2007-09-28 13:45:00,29.34,29.36,29.32,29.32,264400.0,21.0415,21.0559,21.0272,21.0272,264400.0
2007-09-28 13:50:00,29.32,29.33,29.31,29.32,116400.0,21.0272,21.0344,21.02,21.0272,116400.0
2007-09-28 13:55:00,29.33,29.34,29.32,29.33,148100.0,21.0344,21.0415,21.0272,21.0344,148100.0
2007-09-28 14:00:00,29.33,29.34,29.33,29.34,245000.0,21.0344,21.0415,21.0344,21.0415,245000.0
2007-09-28 14:05:00,29.33,29.35,29.33,29.34,195100.0,21.0344,21.0487,21.0344,21.0415,195100.0
2007-09-28 14:10:00,29.34,29.35,29.33,29.34,493500.0,21.0415,21.0487,21.0344,21.0415,493500.0
2007-09-28 14:15:00,29.33,29.34,29.32,29.32,140200.0,21.0344,21.0415,21.0272,21.0272,140200.0
2007-09-28 14:20:00,29.32,29.33,29.32,29.32,110000.0,21.0272,21.0344,21.0272,21.0272,110000.0
2007-09-28 14:25:00,29.33,29.33,29.3,29.3,241700.0,21.0344,21.0344,21.0129,21.0129,241700.0
2007-09-28 14:30:00,29.3,29.31,29.3,29.31,265800.0,21.0129,21.02,21.0129,21.02,265800.0
2007-09-28 14:35:00,29.31,29.32,29.3,29.31,216300.0,21.02,21.0272,21.0129,21.02,216300.0
2007-09-28 14:40:00,29.32,29.34,29.31,29.33,389000.0,21.0272,21.0415,21.02,21.0344,389000.0
2007-09-28 14:45:00,29.33,29.35,29.33,29.34,325600.0,21.0344,21.0487,21.0344,21.0415,325600.0
2007-09-28 14:50:00,29.34,29.35,29.3,29.3,394300.0,21.0415,21.0487,21.0129,21.0129,394300.0
2007-09-28 14:55:00,29.3,29.31,29.27,29.3,513800.0,21.0129,21.02,20.9913,21.0129,513800.0
2007-09-28 15:00:00,29.3,29.31,29.23,29.24,768000.0,21.0129,21.02,20.9627,20.9698,768000.0
2007-09-28 15:05:00,29.23,29.28,29.23,29.26,622300.0,20.9627,20.9985,20.9627,20.9842,622300.0
2007-09-28 15:10:00,29.26,29.27,29.23,29.24,611300.0,20.9842,20.9913,20.9627,20.9698,611300.0
2007-09-28 15:15:00,29.25,29.3,29.24,29.3,830400.0,20.977,21.0129,20.9698,21.0129,830400.0
2007-09-28 15:20:00,29.29,29.33,29.29,29.32,617500.0,21.0057,21.0344,21.0057,21.0272,617500.0
2007-09-28 15:25:00,29.33,29.34,29.31,29.34,673700.0,21.0344,21.0415,21.02,21.0415,673700.0
2007-09-28 15:30:00,29.34,29.34,29.3,29.31,523800.0,21.0415,21.0415,21.0129,21.02,523800.0
2007-09-28 15:35:00,29.32,29.33,29.3,29.32,564600.0,21.0272,21.0344,21.0129,21.0272,564600.0
2007-09-28 15:40:00,29.32,29.37,29.32,29.36,880500.0,21.0272,21.0631,21.0272,21.0559,880500.0
2007-09-28 15:45:00,29.36,29.43,29.31,29.42,1239200.0,21.0559,21.1061,21.02,21.0989,1239200.0
2007-09-28 15:50:00,29.41,29.42,29.38,29.38,1398300.0,21.0917,21.0989,21.0702,21.0702,1398300.0
2007-09-28 15:55:00,29.39,29.47,29.36,29.47,2785200.0,21.0774,21.1348,21.0559,21.1348,2785200.0
2007-10-01 09:30:00,29.46,29.65,29.41,29.65,1373300.0,21.1276,21.2639,21.0917,21.2639,1373300.0
2007-10-01 09:35:00,29.65,29.71,29.63,29.68,986000.0,21.2639,21.3069,21.2495,21.2854,986000.0
2007-10-01 09:40:00,29.68,29.69,29.66,29.66,483100.0,21.2854,21.2925,21.271,21.271,483100.0
2007-10-01 09:45:00,29.66,29.73,29.66,29.7,786700.0,21.271,21.3212,21.271,21.2997,786700.0
2007-10-01 09:50:00,29.71,29.71,29.61,29.65,718400.0,21.3069,21.3069,21.2352,21.2639,718400.0
2007-10-01 09:55:00,29.64,29.72,29.64,29.68,679200.0,21.2567,21.3141,21.2567,21.2854,679200.0
2007-10-01 10:00:00,29.69,29.73,29.67,29.71,770800.0,21.2925,21.3212,21.2782,21.3069,770800.0
2007-10-01 10:05:00,29.72,29.75,29.71,29.73,562500.0,21.3141,21.3356,21.3069,21.3212,562500.0
2007-10-01 10:10:00,29.73,29.75,29.68,29.69,539200.0,21.3212,21.3356,21.2854,21.2925,539200.0
2007-10-01 10:15:00,29.69,29.71,29.65,29.65,315300.0,21.2925,21.3069,21.2639,21.2639,315300.0
2007-10-01 10:20:00,29.65,29.69,29.65,29.65,631600.0,21.2639,21.2925,21.2639,21.2639,631600.0
2007-10-01 10:25:00,29.65,29.67,29.58,29.59,498200.0,21.2639,21.2782,21.2137,21.2208,498200.0
2007-10-01 10:30:00,29.59,29.61,29.57,29.59,499200.0,21.2208,21.2352,21.2065,21.2208,499200.0
2007-10-01 10:35:00,29.6,29.61,29.57,29.58,446300.0,21.228,21.2352,21.2065,21.2137,446300.0
2007-10-01 10:40:00,29.58,29.59,29.56,29.57,382600.0,21.2137,21.2208,21.1993,21.2065,382600.0
2007-10-01 10:45:00,29.57,29.61,29.55,29.58,337600.0,21.2065,21.2352,21.1921,21.2137,337600.0
2007-10-01 10:50:00,29.59,29.61,29.57,29.59,273300.0,21.2208,21.2352,21.2065,21.2208,273300.0
2007-10-01 10:55:00,29.6,29.6,29.55,29.57,264700.0,21.228,21.228,21.1921,21.2065,264700.0
2007-10-01 11:00:00,29.56,29.59,29.55,29.56,288800.0,21.1993,21.2208,21.1921,21.1993,288800.0
2007-10-01 11:05:00,29.56,29.6,29.56,29.56,279200.0,21.1993,21.228,21.1993,21.1993,279200.0
2007-10-01 11:10:00,29.56,29.6,29.54,29.56,531200.0,21.1993,21.228,21.185,21.1993,531200.0
2007-10-01 11:15:00,29.55,29.59,29.55,29.58,164800.0,21.1921,21.2208,21.1921,21.2137,164800.0
2007-10-01 11:20:00,29.59,29.59,29.54,29.54,311700.0,21.2208,21.2208,21.185,21.185,311700.0
2007-10-01 11:25:00,29.54,29.56,29.53,29.54,352700.0,21.185,21.1993,21.1778,21.185,352700.0
2007-10-01 11:30:00,29.54,29.6,29.54,29.6,347900.0,21.185,21.228,21.185,21.228,347900.0
2007-10-01 11:35:00,29.6,29.61,29.55,29.55,458200.0,21.228,21.2352,21.1921,21.1921,458200.0
2007-10-01 11:40:00,29.55,29.59,29.55,29.55,266400.0,21.1921,21.2208,21.1921,21.1921,266400.0
2007-10-01 11:45:00,29.55,29.6,29.55,29.56,359300.0,21.1921,21.228,21.1921,21.1993,359300.0
2007-10-01 11:50:00,29.57,29.59,29.55,29.59,319000.0,21.2065,21.2208,21.1921,21.2208,319000.0
2007-10-01 11:55:00,29.58,29.6,29.58,29.58,416500.0,21.2137,21.228,21.2137,21.2137,416500.0
2007-10-01 12:00:00,29.58,29.6,29.58,29.6,221000.0,21.2137,21.228,21.2137,21.228,221000.0
2007-10-01 12:05:00,29.6,29.62,29.58,29.61,516400.0,21.228,21.2423,21.2137,21.2352,516400.0
2007-10-01 12:10:00,29.6,29.62,29.6,29.61,407100.0,21.228,21.2423,21.228,21.2352,407100.0
2007-10-01 12:15:00,29.6,29.65,29.6,29.64,338400.0,21.228,21.2639,21.228,21.2567,338400.0
2007-10-01 12:20:00,29.64,29.69,29.63,29.68,728200.0,21.2567,21.2925,21.2495,21.2854,728200.0
2007-10-01 12:25:00,29.68,29.68,29.62,29.62,331300.0,21.2854,21.2854,21.2423,21.2423,331300.0
2007-10-01 12:30:00,29.62,29.65,29.61,29.64,486400.0,21.2423,21.2639,21.2352,21.2567,486400.0
2007-10-01 12:35:00,29.64,29.66,29.64,29.65,270500.0,21.2567,21.271,21.2567,21.2639,270500.0
2007-10-01 12:40:00,29.65,29.67,29.65,29.65,355700.0,21.2639,21.2782,21.2639,21.2639,355700.0
2007-10-01 12:45:00,29.65,29.66,29.65,29.65,178900.0,21.2639,21.271,21.2639,21.2639,178900.0
2007-10-01 12:50:00,29.65,29.66,29.63,29.64,384100.0,21.2639,21.271,21.2495,21.2567,384100.0
2007-10-01 12:55:00,29.64,29.65,29.61,29.62,254200.0,21.2567,21.2639,21.2352,21.2423,254200.0
2007-10-01 13:00:00,29.61,29.63,29.6,29.6,419100.0,21.2352,21.2495,21.228,21.228,419100.0
2007-10-01 13:05:00,29.6,29.62,29.6,29.62,165300.0,21.228,21.2423,21.228,21.2423,165300.0
2007-10-01 13:10:00,29.61,29.64,29.61,29.62,250300.0,21.2352,21.2567,21.2352,21.2423,250300.0
2007-10-01 13:15:00,29.62,29.66,29.62,29.66,342800.0,21.2423,21.271,21.2423,21.271,342800.0
2007-10-01 13:20:00,29.65,29.68,29.64,29.68,324800.0,21.2639,21.2854,21.2567,21.2854,324800.0
2007-10-01 13:25:00,29.68,29.71,29.65,29.7,925800.0,21.2854,21.3069,21.2639,21.2997,925800.0
2007-10-01 13:30:00,29.7,29.72,29.69,29.69,390000.0,21.2997,21.3141,21.2925,21.2925,390000.0
2007-10-01 13:35:00,29.69,29.7,29.68,29.7,323200.0,21.2925,21.2997,21.2854,21.2997,323200.0
2007-10-01 13:40:00,29.7,29.72,29.69,29.7,482700.0,21.2997,21.3141,21.2925,21.2997,482700.0
2007-10-01 13:45:00,29.7,29.71,29.69,29.71,379500.0,21.2997,21.3069,21.2925,21.3069,379500.0
2007-10-01 13:50:00,29.71,29.72,29.7,29.71,251000.0,21.3069,21.3141,21.2997,21.3069,251000.0
2007-10-01 13:55:00,29.71,29.72,29.71,29.71,190400.0,21.3069,21.3141,21.3069,21.3069,190400.0
2007-10-01 14:00:00,29.71,29.74,29.71,29.73,317800.0,21.3069,21.3284,21.3069,21.3212,317800.0
2007-10-01 14:05:00,29.73,29.75,29.73,29.74,320000.0,21.3212,21.3356,21.3212,21.3284,320000.0
2007-10-01 14:10:00,29.74,29.75,29.72,29.73,497600.0,21.3284,21.3356,21.3141,21.3212,497600.0
2007-10-01 14:15:00,29.73,29.75,29.56,29.73,501900.0,21.3212,21.3356,21.1993,21.3212,501900.0
2007-10-01 14:20:00,29.73,29.73,29.68,29.69,254000.0,21.3212,21.3212,21.2854,21.2925,254000.0
2007-10-01 14:25:00,29.69,29.71,29.68,29.7,396500.0,21.2925,21.3069,21.2854,21.2997,396500.0
2007-10-01 14:30:00,29.7,29.71,29.69,29.69,374500.0,21.2997,21.3069,21.2925,21.2925,374500.0
2007-10-01 14:35:00,29.69,29.7,29.69,29.7,183200.0,21.2925,21.2997,21.2925,21.2997,183200.0
2007-10-01 14:40:00,29.7,29.74,29.69,29.73,596500.0,21.2997,21.3284,21.2925,21.3212,596500.0
2007-10-01 14:45:00,29.73,29.75,29.71,29.75,411200.0,21.3212,21.3356,21.3069,21.3356,411200.0
2007-10-01 14:50:00,29.74,29.77,29.74,29.76,794700.0,21.3284,21.3499,21.3284,21.3427,794700.0
2007-10-01 14:55:00,29.77,29.77,29.72,29.74,394000.0,21.3499,21.3499,21.3141,21.3284,394000.0
2007-10-01 15:00:00,29.73,29.78,29.73,29.77,381300.0,21.3212,21.3571,21.3212,21.3499,381300.0
2007-10-01 15:05:00,29.78,29.78,29.76,29.76,329200.0,21.3571,21.3571,21.3427,21.3427,329200.0
2007-10-01 15:10:00,29.76,29.77,29.74,29.74,298400.0,21.3427,21.3499,21.3284,21.3284,298400.0
2007-10-01 15:15:00,29.74,29.75,29.72,29.73,400100.0,21.3284,21.3356,21.3141,21.3212,400100.0
2007-10-01 15:20:00,29.72,29.76,29.72,29.76,595700.0,21.3141,21.3427,21.3141,21.3427,595700.0
2007-10-01 15:25:00,29.75,29.78,29.75,29.77,656800.0,21.3356,21.3571,21.3356,21.3499,656800.0
2007-10-01 15:30:00,29.78,29.79,29.76,29.78,781100.0,21.3571,21.3643,21.3427,21.3571,781100.0
2007-10-01 15:35:00,29.78,29.79,29.75,29.76,1219900.0,21.3571,21.3643,21.3356,21.3427,1219900.0
2007-10-01 15:40:00,29.75,29.76,29.74,29.74,801700.0,21.3356,21.3427,21.3284,21.3284,801700.0
2007-10-01 15:45:00,29.74,29.79,29.74,29.79,638900.0,21.3284,21.3643,21.3284,21.3643,638900.0
2007-10-01 15:50:00,29.78,29.79,29.73,29.78,1633900.0,21.3571,21.3643,21.3212,21.3571,1633900.0
2007-10-01 15:55:00,29.78,29.78,29.76,29.76,975400.0,21.3571,21.3571,21.3427,21.3427,975400.0
2007-10-02 09:30:00,29.77,29.8,29.68,29.74,985300.0,21.3499,21.3714,21.2854,21.3284,985300.0
2007-10-02 09:35:00,29.73,29.74,29.71,29.72,370000.0,21.3212,21.3284,21.3069,21.3141,370000.0
2007-10-02 09:40:00,29.72,29.74,29.71,29.72,224200.0,21.3141,21.3284,21.3069,21.3141,224200.0
2007-10-02 09:45:00,29.71,29.72,29.63,29.63,536800.0,21.3069,21.3141,21.2495,21.2495,536800.0
2007-10-02 09:50:00,29.63,29.64,29.58,29.61,544400.0,21.2495,21.2567,21.2137,21.2352,544400.0
2007-10-02 09:55:00,29.6,29.62,29.58,29.6,351900.0,21.228,21.2423,21.2137,21.228,351900.0
2007-10-02 10:00:00,29.6,29.64,29.57,29.64,525200.0,21.228,21.2567,21.2065,21.2567,525200.0
2007-10-02 10:05:00,29.62,29.65,29.6,29.65,296500.0,21.2423,21.2639,21.228,21.2639,296500.0
2007-10-02 10:10:00,29.65,29.71,29.65,29.7,482300.0,21.2639,21.3069,21.2639,21.2997,482300.0
2007-10-02 10:15:00,29.7,29.72,29.65,29.66,403300.0,21.2997,21.3141,21.2639,21.271,403300.0
2007-10-02 10:20:00,29.66,29.68,29.63,29.64,340900.0,21.271,21.2854,21.2495,21.2567,340900.0
2007-10-02 10:25:00,29.63,29.66,29.62,29.66,200700.0,21.2495,21.271,21.2423,21.271,200700.0
2007-10-02 10:30:00,29.65,29.66,29.62,29.65,253400.0,21.2639,21.271,21.2423,21.2639,253400.0
2007-10-02 10:35:00,29.65,29.66,29.62,29.65,377200.0,21.2639,21.271,21.2423,21.2639,377200.0
2007-10-02 10:40:00,29.66,29.69,29.64,29.65,365600.0,21.271,21.2925,21.2567,21.2639,365600.0
2007-10-02 10:45:00,29.65,29.66,29.64,29.65,218000.0,21.2639,21.271,21.2567,21.2639,218000.0
2007-10-02 10:50:00,29.65,29.69,29.64,29.67,946000.0,21.2639,21.2925,21.2567,21.2782,946000.0
2007-10-02 10:55:00,29.66,29.69,29.66,29.67,177400.0,21.271,21.2925,21.271,21.2782,177400.0
2007-10-02 11:00:00,29.66,29.67,29.61,29.63,529800.0,21.271,21.2782,21.2352,21.2495,529800.0
2007-10-02 11:05:00,29.63,29.65,29.62,29.65,265500.0,21.2495,21.2639,21.2423,21.2639,265500.0
2007-10-02 11:10:00,29.65,29.66,29.63,29.65,350100.0,21.2639,21.271,21.2495,21.2639,350100.0
2007-10-02 11:15:00,29.66,29.67,29.65,29.65,188800.0,21.271,21.2782,21.2639,21.2639,188800.0
2007-10-02 11:20:00,29.65,29.75,29.65,29.72,415100.0,21.2639,21.3356,21.2639,21.3141,415100.0
2007-10-02 11:25:00,29.71,29.8,29.71,29.79,441100.0,21.3069,21.3714,21.3069,21.3643,441100.0
2007-10-02 11:30:00,29.8,29.82,29.79,29.8,391500.0,21.3714,21.3858,21.3643,21.3714,391500.0
2007-10-02 11:35:00,29.8,29.82,29.79,29.81,524600.0,21.3714,21.3858,21.3643,21.3786,524600.0
2007-10-02 11:40:00,29.81,29.85,29.8,29.84,614500.0,21.3786,21.4073,21.3714,21.4001,614500.0
2007-10-02 11:45:00,29.85,29.85,29.78,29.78,394700.0,21.4073,21.4073,21.3571,21.3571,394700.0
2007-10-02 11:50:00,29.78,29.83,29.78,29.82,346700.0,21.3571,21.393,21.3571,21.3858,346700.0
2007-10-02 11:55:00,29.82,29.85,29.82,29.84,286700.0,21.3858,21.4073,21.3858,21.4001,286700.0
2007-10-02 12:00:00,29.84,29.85,29.8,29.81,242100.0,21.4001,21.4073,21.3714,21.3786,242100.0
2007-10-02 12:05:00,29.81,29.82,29.79,29.79,197200.0,21.3786,21.3858,21.3643,21.3643,197200.0
2007-10-02 12:10:00,29.8,29.8,29.77,29.78,231500.0,21.3714,21.3714,21.3499,21.3571,231500.0
2007-10-02 12:15:00,29.78,29.79,29.77,29.77,172800.0,21.3571,21.3643,21.3499,21.3499,172800.0
2007-10-02 12:20:00,29.77,29.79,29.77,29.77,236200.0,21.3499,21.3643,21.3499,21.3499,236200.0
2007-10-02 12:25:00,29.77,29.78,29.77,29.77,75100.0,21.3499,21.3571,21.3499,21.3499,75100.0
2007-10-02 12:30:00,29.78,29.78,29.71,29.74,526300.0,21.3571,21.3571,21.3069,21.3284,526300.0
2007-10-02 12:35:00,29.75,29.75,29.74,29.75,117500.0,21.3356,21.3356,21.3284,21.3356,117500.0
2007-10-02 12:40:00,29.74,29.77,29.74,29.76,139600.0,21.3284,21.3499,21.3284,21.3427,139600.0
2007-10-02 12:45:00,29.76,29.78,29.75,29.78,229600.0,21.3427,21.3571,21.3356,21.3571,229600.0
2007-10-02 12:50:00,29.77,29.78,29.75,29.76,263900.0,21.3499,21.3571,21.3356,21.3427,263900.0
2007-10-02 12:55:00,29.75,29.77,29.74,29.76,303000.0,21.3356,21.3499,21.3284,21.3427,303000.0
2007-10-02 13:00:00,29.76,29.78,29.76,29.77,180800.0,21.3427,21.3571,21.3427,21.3499,180800.0
2007-10-02 13:05:00,29.78,29.8,29.77,29.79,295000.0,21.3571,21.3714,21.3499,21.3643,295000.0
2007-10-02 13:10:00,29.79,29.8,29.79,29.79,231500.0,21.3643,21.3714,21.3643,21.3643,231500.0
2007-10-02 13:15:00,29.79,29.82,29.78,29.8,431800.0,21.3643,21.3858,21.3571,21.3714,431800.0
2007-10-02 13:20:00,29.79,29.8,29.77,29.77,268100.0,21.3643,21.3714,21.3499,21.3499,268100.0
2007-10-02 13:25:00,29.78,29.78,29.75,29.77,235300.0,21.3571,21.3571,21.3356,21.3499,235300.0
2007-10-02 13:30:00,29.77,29.78,29.76,29.77,94400.0,21.3499,21.3571,21.3427,21.3499,94400.0
2007-10-02 13:35:00,29.78,29.78,29.77,29.77,161900.0,21.3571,21.3571,21.3499,21.3499,161900.0
2007-10-02 13:40:00,29.78,29.78,29.71,29.72,770700.0,21.3571,21.3571,21.3069,21.3141,770700.0
2007-10-02 13:45:00,29.72,29.75,29.69,29.74,317200.0,21.3141,21.3356,21.2925,21.3284,317200.0
2007-10-02 13:50:00,29.75,29.79,29.72,29.78,509400.0,21.3356,21.3643,21.3141,21.3571,509400.0
2007-10-02 13:55:00,29.78,29.8,29.76,29.76,232700.0,21.3571,21.3714,21.3427,21.3427,232700.0
2007-10-02 14:00:00,29.77,29.8,29.76,29.79,432200.0,21.3499,21.3714,21.3427,21.3643,432200.0
2007-10-02 14:05:00,29.79,29.8,29.75,29.75,250000.0,21.3643,21.3714,21.3356,21.3356,250000.0
2007-10-02 14:10:00,29.75,29.8,29.75,29.79,321700.0,21.3356,21.3714,21.3356,21.3643,321700.0
2007-10-02 14:15:00,29.79,29.8,29.77,29.78,255300.0,21.3643,21.3714,21.3499,21.3571,255300.0
2007-10-02 14:20:00,29.77,29.78,29.77,29.77,119900.0,21.3499,21.3571,21.3499,21.3499,119900.0
2007-10-02 14:25:00,29.77,29.78,29.75,29.76,353900.0,21.3499,21.3571,21.3356,21.3427,353900.0
2007-10-02 14:30:00,29.76,29.76,29.72,29.72,362600.0,21.3427,21.3427,21.3141,21.3141,362600.0
2007-10-02 14:35:00,29.72,29.74,29.72,29.74,214700.0,21.3141,21.3284,21.3141,21.3284,214700.0
2007-10-02 14:40:00,29.74,29.74,29.71,29.73,305200.0,21.3284,21.3284,21.3069,21.3212,305200.0
2007-10-02 14:45:00,29.74,29.74,29.73,29.73,115500.0,21.3284,21.3284,21.3212,21.3212,115500.0
2007-10-02 14:50:00,29.73,29.74,29.69,29.69,483800.0,21.3212,21.3284,21.2925,21.2925,483800.0
2007-10-02 14:55:00,29.69,29.7,29.65,29.66,410900.0,21.2925,21.2997,21.2639,21.271,410900.0
2007-10-02 15:00:00,29.65,29.66,29.63,29.64,175200.0,21.2639,21.271,21.2495,21.2567,175200.0
2007-10-02 15:05:00,29.63,29.66,29.61,29.65,544000.0,21.2495,21.271,21.2352,21.2639,544000.0
2007-10-02 15:10:00,29.65,29.66,29.62,29.63,555000.0,21.2639,21.271,21.2423,21.2495,555000.0
2007-10-02 15:15:00,29.63,29.63,29.59,29.62,518800.0,21.2495,21.2495,21.2208,21.2423,518800.0
2007-10-02 15:20:00,29.62,29.66,29.6,29.64,617800.0,21.2423,21.271,21.228,21.2567,617800.0
2007-10-02 15:25:00,29.64,29.69,29.63,29.69,326100.0,21.2567,21.2925,21.2495,21.2925,326100.0
2007-10-02 15:30:00,29.69,29.7,29.67,29.7,362700.0,21.2925,21.2997,21.2782,21.2997,362700.0
2007-10-02 15:35:00,29.69,29.71,29.69,29.69,541500.0,21.2925,21.3069,21.2925,21.2925,541500.0
2007-10-02 15:40:00,29.69,29.7,29.66,29.67,620900.0,21.2925,21.2997,21.271,21.2782,620900.0
2007-10-02 15:45:00,29.67,29.7,29.65,29.68,521800.0,21.2782,21.2997,21.2639,21.2854,521800.0
2007-10-02 15:50:00,29.68,29.7,29.64,29.64,679700.0,21.2854,21.2997,21.2567,21.2567,679700.0
2007-10-02 15:55:00,29.65,29.7,29.64,29.7,1076900.0,21.2639,21.2997,21.2567,21.2997,1076900.0
2007-10-03 09:30:00,29.71,29.71,29.46,29.63,826300.0,21.3069,21.3069,21.1276,21.2495,826300.0
2007-10-03 09:35:00,29.63,29.64,29.54,29.56,394600.0,21.2495,21.2567,21.185,21.1993,394600.0
2007-10-03 09:40:00,29.55,29.59,29.54,29.55,450100.0,21.1921,21.2208,21.185,21.1921,450100.0
2007-10-03 09:45:00,29.56,29.57,29.53,29.54,346300.0,21.1993,21.2065,21.1778,21.185,346300.0
2007-10-03 09:50:00,29.54,29.56,29.53,29.55,279500.0,21.185,21.1993,21.1778,21.1921,279500.0
2007-10-03 09:55:00,29.56,29.57,29.52,29.53,505800.0,21.1993,21.2065,21.1706,21.1778,505800.0
2007-10-03 10:00:00,29.53,29.56,29.53,29.55,423200.0,21.1778,21.1993,21.1778,21.1921,423200.0
2007-10-03 10:05:00,29.55,29.57,29.54,29.55,501300.0,21.1921,21.2065,21.185,21.1921,501300.0
2007-10-03 10:10:00,29.56,29.59,29.55,29.58,435700.0,21.1993,21.2208,21.1921,21.2137,435700.0
2007-10-03 10:15:00,29.58,29.59,29.57,29.59,347000.0,21.2137,21.2208,21.2065,21.2208,347000.0
2007-10-03 10:20:00,29.59,29.59,29.57,29.57,384200.0,21.2208,21.2208,21.2065,21.2065,384200.0
2007-10-03 10:25:00,29.57,29.58,29.57,29.58,268600.0,21.2065,21.2137,21.2065,21.2137,268600.0
2007-10-03 10:30:00,29.58,29.61,29.56,29.59,466000.0,21.2137,21.2352,21.1993,21.2208,466000.0
2007-10-03 10:35:00,29.59,29.61,29.58,29.6,330400.0,21.2208,21.2352,21.2137,21.228,330400.0
2007-10-03 10:40:00,29.59,29.6,29.58,29.59,253200.0,21.2208,21.228,21.2137,21.2208,253200.0
2007-10-03 10:45:00,29.58,29.59,29.55,29.56,326800.0,21.2137,21.2208,21.1921,21.1993,326800.0
2007-10-03 10:50:00,29.55,29.59,29.55,29.58,204500.0,21.1921,21.2208,21.1921,21.2137,204500.0
2007-10-03 10:55:00,29.58,29.6,29.58,29.59,256400.0,21.2137,21.228,21.2137,21.2208,256400.0
2007-10-03 11:00:00,29.59,29.63,29.59,29.62,510400.0,21.2208,21.2495,21.2208,21.2423,510400.0
2007-10-03 11:05:00,29.62,29.62,29.55,29.57,923700.0,21.2423,21.2423,21.1921,21.2065,923700.0
2007-10-03 11:10:00,29.57,29.85,29.53,29.55,912200.0,21.2065,21.4073,21.1778,21.1921,912200.0
2007-10-03 11:15:00,29.55,29.56,29.53,29.55,553000.0,21.1921,21.1993,21.1778,21.1921,553000.0
2007-10-03 11:20:00,29.55,29.55,29.51,29.51,387800.0,21.1921,21.1921,21.1635,21.1635,387800.0
2007-10-03 11:25:00,29.51,29.53,29.47,29.53,499700.0,21.1635,21.1778,21.1348,21.1778,499700.0
2007-10-03 11:30:00,29.52,29.53,29.47,29.47,349300.0,21.1706,21.1778,21.1348,21.1348,349300.0
2007-10-03 11:35:00,29.47,29.49,29.47,29.49,176800.0,21.1348,21.1491,21.1348,21.1491,176800.0
2007-10-03 11:40:00,29.5,29.54,29.49,29.5,388800.0,21.1563,21.185,21.1491,21.1563,388800.0
2007-10-03 11:45:00,29.5,29.51,29.48,29.49,305300.0,21.1563,21.1635,21.1419,21.1491,305300.0
2007-10-03 11:50:00,29.48,29.5,29.48,29.49,248800.0,21.1419,21.1563,21.1419,21.1491,248800.0
2007-10-03 11:55:00,29.49,29.49,29.48,29.49,152500.0,21.1491,21.1491,21.1419,21.1491,152500.0
2007-10-03 12:00:00,29.49,29.49,29.47,29.48,139100.0,21.1491,21.1491,21.1348,21.1419,139100.0
2007-10-03 12:05:00,29.48,29.48,29.41,29.44,578500.0,21.1419,21.1419,21.0917,21.1133,578500.0
2007-10-03 12:10:00,29.45,29.45,29.37,29.38,465000.0,21.1204,21.1204,21.0631,21.0702,465000.0
2007-10-03 12:15:00,29.38,29.42,29.37,29.39,458700.0,21.0702,21.0989,21.0631,21.0774,458700.0
2007-10-03 12:20:00,29.39,29.42,29.38,29.38,294100.0,21.0774,21.0989,21.0702,21.0702,294100.0
2007-10-03 12:25:00,29.38,29.4,29.36,29.37,367500.0,21.0702,21.0846,21.0559,21.0631,367500.0
2007-10-03 12:30:00,29.37,29.41,29.36,29.4,226500.0,21.0631,21.0917,21.0559,21.0846,226500.0
2007-10-03 12:35:00,29.41,29.44,29.4,29.43,166100.0,21.0917,21.1133,21.0846,21.1061,166100.0
2007-10-03 12:40:00,29.43,29.43,29.41,29.41,279700.0,21.1061,21.1061,21.0917,21.0917,279700.0
2007-10-03 12:45:00,29.41,29.42,29.4,29.4,263700.0,21.0917,21.0989,21.0846,21.0846,263700.0
2007-10-03 12:50:00,29.4,29.42,29.38,29.41,370800.0,21.0846,21.0989,21.0702,21.0917,370800.0
2007-10-03 12:55:00,29.41,29.42,29.39,29.4,282700.0,21.0917,21.0989,21.0774,21.0846,282700.0
2007-10-03 13:00:00,29.39,29.42,29.39,29.4,338100.0,21.0774,21.0989,21.0774,21.0846,338100.0
2007-10-03 13:05:00,29.41,29.41,29.39,29.39,213200.0,21.0917,21.0917,21.0774,21.0774,213200.0
2007-10-03 13:10:00,29.39,29.39,29.36,29.36,418600.0,21.0774,21.0774,21.0559,21.0559,418600.0
2007-10-03 13:15:00,29.36,29.4,29.36,29.38,226900.0,21.0559,21.0846,21.0559,21.0702,226900.0
2007-10-03 13:20:00,29.39,29.42,29.36,29.4,320000.0,21.0774,21.0989,21.0559,21.0846,320000.0
2007-10-03 13:25:00,29.39,29.43,29.39,29.42,203600.0,21.0774,21.1061,21.0774,21.0989,203600.0
2007-10-03 13:30:00,29.42,29.43,29.37,29.38,216600.0,21.0989,21.1061,21.0631,21.0702,216600.0
2007-10-03 13:35:00,29.38,29.4,29.37,29.39,245500.0,21.0702,21.0846,21.0631,21.0774,245500.0
2007-10-03 13:40:00,29.39,29.4,29.37,29.37,212500.0,21.0774,21.0846,21.0631,21.0631,212500.0
2007-10-03 13:45:00,29.37,29.38,29.37,29.38,153200.0,21.0631,21.0702,21.0631,21.0702,153200.0
2007-10-03 13:50:00,29.38,29.38,29.35,29.35,433500.0,21.0702,21.0702,21.0487,21.0487,433500.0
2007-10-03 13:55:00,29.36,29.39,29.32,29.38,595000.0,21.0559,21.0774,21.0272,21.0702,595000.0
2007-10-03 14:00:00,29.38,29.38,29.32,29.32,495600.0,21.0702,21.0702,21.0272,21.0272,495600.0
2007-10-03 14:05:00,29.32,29.36,29.31,29.36,401800.0,21.0272,21.0559,21.02,21.0559,401800.0
2007-10-03 14:10:00,29.36,29.38,29.32,29.37,329300.0,21.0559,21.0702,21.0272,21.0631,329300.0
2007-10-03 14:15:00,29.37,29.38,29.35,29.35,272900.0,21.0631,21.0702,21.0487,21.0487,272900.0
2007-10-03 14:20:00,29.36,29.38,29.34,29.38,176000.0,21.0559,21.0702,21.0415,21.0702,176000.0
2007-10-03 14:25:00,29.38,29.39,29.35,29.38,379800.0,21.0702,21.0774,21.0487,21.0702,379800.0
2007-10-03 14:30:00,29.37,29.39,29.35,29.35,201800.0,21.0631,21.0774,21.0487,21.0487,201800.0
2007-10-03 14:35:00,29.36,29.36,29.32,29.35,333800.0,21.0559,21.0559,21.0272,21.0487,333800.0
2007-10-03 14:40:00,29.34,29.37,29.34,29.35,287700.0,21.0415,21.0631,21.0415,21.0487,287700.0
2007-10-03 14:45:00,29.36,29.36,29.29,29.31,629500.0,21.0559,21.0559,21.0057,21.02,629500.0
2007-10-03 14:50:00,29.3,29.37,29.29,29.36,463400.0,21.0129,21.0631,21.0057,21.0559,463400.0
2007-10-03 14:55:00,29.36,29.39,29.36,29.39,287700.0,21.0559,21.0774,21.0559,21.0774,287700.0
2007-10-03 15:00:00,29.39,29.39,29.34,29.34,359900.0,21.0774,21.0774,21.0415,21.0415,359900.0
2007-10-03 15:05:00,29.35,29.35,29.33,29.35,401200.0,21.0487,21.0487,21.0344,21.0487,401200.0
2007-10-03 15:10:00,29.35,29.4,29.35,29.39,302600.0,21.0487,21.0846,21.0487,21.0774,302600.0
2007-10-03 15:15:00,29.4,29.41,29.37,29.38,328900.0,21.0846,21.0917,21.0631,21.0702,328900.0
2007-10-03 15:20:00,29.37,29.39,29.35,29.35,700200.0,21.0631,21.0774,21.0487,21.0487,700200.0
2007-10-03 15:25:00,29.35,29.36,29.32,29.32,458600.0,21.0487,21.0559,21.0272,21.0272,458600.0
2007-10-03 15:30:00,29.33,29.34,29.31,29.33,531100.0,21.0344,21.0415,21.02,21.0344,531100.0
2007-10-03 15:35:00,29.34,29.38,29.33,29.35,693700.0,21.0415,21.0702,21.0344,21.0487,693700.0
2007-10-03 15:40:00,29.35,29.36,29.35,29.36,545200.0,21.0487,21.0559,21.0487,21.0559,545200.0
2007-10-03 15:45:00,29.35,29.4,29.35,29.39,1047000.0,21.0487,21.0846,21.0487,21.0774,1047000.0
2007-10-03 15:50:00,29.38,29.43,29.38,29.43,1608700.0,21.0702,21.1061,21.0702,21.1061,1608700.0
2007-10-03 15:55:00,29.42,29.47,29.42,29.47,1666100.0,21.0989,21.1348,21.0989,21.1348,1666100.0
2007-10-04 09:30:00,29.57,29.58,29.5,29.53,932900.0,21.2065,21.2137,21.1563,21.1778,932900.0
2007-10-04 09:35:00,29.53,29.54,29.51,29.53,334200.0,21.1778,21.185,21.1635,21.1778,334200.0
2007-10-04 09:40:00,29.52,29.54,29.46,29.48,351600.0,21.1706,21.185,21.1276,21.1419,351600.0
2007-10-04 09:45:00,29.48,29.51,29.44,29.51,348100.0,21.1419,21.1635,21.1133,21.1635,348100.0
2007-10-04 09:50:00,29.51,29.51,29.46,29.46,449900.0,21.1635,21.1635,21.1276,21.1276,449900.0
2007-10-04 09:55:00,29.46,29.5,29.45,29.46,938500.0,21.1276,21.1563,21.1204,21.1276,938500.0
2007-10-04 10:00:00,29.46,29.53,29.46,29.52,491800.0,21.1276,21.1778,21.1276,21.1706,491800.0
2007-10-04 10:05:00,29.53,29.59,29.52,29.57,424500.0,21.1778,21.2208,21.1706,21.2065,424500.0
2007-10-04 10:10:00,29.58,29.67,29.57,29.65,1438800.0,21.2137,21.2782,21.2065,21.2639,1438800.0
2007-10-04 10:15:00,29.65,29.68,29.64,29.66,790300.0,21.2639,21.2854,21.2567,21.271,790300.0
2007-10-04 10:20:00,29.66,29.67,29.6,29.6,459500.0,21.271,21.2782,21.228,21.228,459500.0
2007-10-04 10:25:00,29.6,29.62,29.54,29.54,837800.0,21.228,21.2423,21.185,21.185,837800.0
2007-10-04 10:30:00,29.54,29.59,29.53,29.57,1658400.0,21.185,21.2208,21.1778,21.2065,1658400.0
2007-10-04 10:35:00,29.57,29.61,29.56,29.58,485300.0,21.2065,21.2352,21.1993,21.2137,485300.0
2007-10-04 10:40:00,29.58,29.6,29.58,29.6,295200.0,21.2137,21.228,21.2137,21.228,295200.0
2007-10-04 10:45:00,29.59,29.68,29.59,29.65,480100.0,21.2208,21.2854,21.2208,21.2639,480100.0
2007-10-04 10:50:00,29.66,29.7,29.64,29.69,477300.0,21.271,21.2997,21.2567,21.2925,477300.0
2007-10-04 10:55:00,29.69,29.7,29.66,29.69,549000.0,21.2925,21.2997,21.271,21.2925,549000.0
2007-10-04 11:00:00,29.68,29.71,29.67,29.67,378900.0,21.2854,21.3069,21.2782,21.2782,378900.0
2007-10-04 11:05:00,29.68,29.74,29.67,29.74,437000.0,21.2854,21.3284,21.2782,21.3284,437000.0
2007-10-04 11:10:00,29.73,29.74,29.69,29.72,270800.0,21.3212,21.3284,21.2925,21.3141,270800.0
2007-10-04 11:15:00,29.71,29.75,29.71,29.73,305900.0,21.3069,21.3356,21.3069,21.3212,305900.0
2007-10-04 11:20:00,29.74,29.74,29.72,29.73,317800.0,21.3284,21.3284,21.3141,21.3212,317800.0
2007-10-04 11:25:00,29.72,29.74,29.69,29.7,615800.0,21.3141,21.3284,21.2925,21.2997,615800.0
2007-10-04 11:30:00,29.7,29.7,29.68,29.69,252000.0,21.2997,21.2997,21.2854,21.2925,252000.0
2007-10-04 11:35:00,29.69,29.71,29.67,29.71,231300.0,21.2925,21.3069,21.2782,21.3069,231300.0
2007-10-04 11:40:00,29.7,29.71,29.67,29.69,167700.0,21.2997,21.3069,21.2782,21.2925,167700.0
2007-10-04 11:45:00,29.69,29.7,29.68,29.69,394600.0,21.2925,21.2997,21.2854,21.2925,394600.0
2007-10-04 11:50:00,29.69,29.7,29.68,29.69,206700.0,21.2925,21.2997,21.2854,21.2925,206700.0
2007-10-04 11:55:00,29.69,29.69,29.61,29.62,375400.0,21.2925,21.2925,21.2352,21.2423,375400.0
2007-10-04 12:00:00,29.62,29.63,29.6,29.62,223500.0,21.2423,21.2495,21.228,21.2423,223500.0
2007-10-04 12:05:00,29.61,29.62,29.59,29.61,156200.0,21.2352,21.2423,21.2208,21.2352,156200.0
2007-10-04 12:10:00,29.6,29.64,29.6,29.64,276800.0,21.228,21.2567,21.228,21.2567,276800.0
2007-10-04 12:15:00,29.63,29.65,29.63,29.65,183500.0,21.2495,21.2639,21.2495,21.2639,183500.0
2007-10-04 12:20:00,29.64,29.65,29.61,29.62,159200.0,21.2567,21.2639,21.2352,21.2423,159200.0
2007-10-04 12:25:00,29.62,29.62,29.61,29.61,134300.0,21.2423,21.2423,21.2352,21.2352,134300.0
2007-10-04 12:30:00,29.61,29.65,29.61,29.65,248800.0,21.2352,21.2639,21.2352,21.2639,248800.0
2007-10-04 12:35:00,29.65,29.65,29.61,29.61,178700.0,21.2639,21.2639,21.2352,21.2352,178700.0
2007-10-04 12:40:00,29.62,29.62,29.61,29.61,157600.0,21.2423,21.2423,21.2352,21.2352,157600.0
2007-10-04 12:45:00,29.61,29.61,29.58,29.6,375800.0,21.2352,21.2352,21.2137,21.228,375800.0
2007-10-04 12:50:00,29.59,29.6,29.59,29.6,208900.0,21.2208,21.228,21.2208,21.228,208900.0
2007-10-04 12:55:00,29.6,29.6,29.59,29.59,131400.0,21.228,21.228,21.2208,21.2208,131400.0
2007-10-04 13:00:00,29.6,29.6,29.58,29.59,236700.0,21.228,21.228,21.2137,21.2208,236700.0
2007-10-04 13:05:00,29.59,29.6,29.53,29.53,231300.0,21.2208,21.228,21.1778,21.1778,231300.0
2007-10-04 13:10:00,29.53,29.57,29.53,29.54,377200.0,21.1778,21.2065,21.1778,21.185,377200.0
2007-10-04 13:15:00,29.54,29.55,29.53,29.54,227800.0,21.185,21.1921,21.1778,21.185,227800.0
2007-10-04 13:20:00,29.54,29.55,29.53,29.54,254300.0,21.185,21.1921,21.1778,21.185,254300.0
2007-10-04 13:25:00,29.54,29.57,29.53,29.56,215800.0,21.185,21.2065,21.1778,21.1993,215800.0
2007-10-04 13:30:00,29.57,29.6,29.56,29.58,218900.0,21.2065,21.228,21.1993,21.2137,218900.0
2007-10-04 13:35:00,29.57,29.6,29.57,29.59,196000.0,21.2065,21.228,21.2065,21.2208,196000.0
2007-10-04 13:40:00,29.59,29.6,29.56,29.56,185600.0,21.2208,21.228,21.1993,21.1993,185600.0
2007-10-04 13:45:00,29.57,29.59,29.56,29.58,136600.0,21.2065,21.2208,21.1993,21.2137,136600.0
2007-10-04 13:50:00,29.58,29.6,29.58,29.59,119500.0,21.2137,21.228,21.2137,21.2208,119500.0
2007-10-04 13:55:00,29.59,29.6,29.54,29.54,278200.0,21.2208,21.228,21.185,21.185,278200.0
2007-10-04 14:00:00,29.54,29.56,29.54,29.55,110000.0,21.185,21.1993,21.185,21.1921,110000.0
2007-10-04 14:05:00,29.56,29.56,29.55,29.56,172400.0,21.1993,21.1993,21.1921,21.1993,172400.0
2007-10-04 14:10:00,29.56,29.57,29.55,29.57,296300.0,21.1993,21.2065,21.1921,21.2065,296300.0
2007-10-04 14:15:00,29.57,29.6,29.56,29.59,314600.0,21.2065,21.228,21.1993,21.2208,314600.0
2007-10-04 14:20:00,29.59,29.6,29.58,29.59,240600.0,21.2208,21.228,21.2137,21.2208,240600.0
2007-10-04 14:25:00,29.6,29.6,29.59,29.6,133400.0,21.228,21.228,21.2208,21.228,133400.0
2007-10-04 14:30:00,29.6,29.6,29.57,29.58,279300.0,21.228,21.228,21.2065,21.2137,279300.0
2007-10-04 14:35:00,29.58,29.58,29.56,29.58,369800.0,21.2137,21.2137,21.1993,21.2137,369800.0
2007-10-04 14:40:00,29.57,29.58,29.56,29.56,243000.0,21.2065,21.2137,21.1993,21.1993,243000.0
2007-10-04 14:45:00,29.57,29.57,29.56,29.57,137000.0,21.2065,21.2065,21.1993,21.2065,137000.0
2007-10-04 14:50:00,29.57,29.59,29.56,29.58,226900.0,21.2065,21.2208,21.1993,21.2137,226900.0
2007-10-04 14:55:00,29.59,29.6,29.53,29.54,694400.0,21.2208,21.228,21.1778,21.185,694400.0
2007-10-04 15:00:00,29.54,29.57,29.53,29.54,461300.0,21.185,21.2065,21.1778,21.185,461300.0
2007-10-04 15:05:00,29.54,29.55,29.54,29.55,111200.0,21.185,21.1921,21.185,21.1921,111200.0
2007-10-04 15:10:00,29.54,29.58,29.54,29.58,391600.0,21.185,21.2137,21.185,21.2137,391600.0
2007-10-04 15:15:00,29.58,29.63,29.57,29.61,775100.0,21.2137,21.2495,21.2065,21.2352,775100.0
2007-10-04 15:20:00,29.61,29.62,29.61,29.62,395000.0,21.2352,21.2423,21.2352,21.2423,395000.0
2007-10-04 15:25:00,29.62,29.63,29.61,29.62,349900.0,21.2423,21.2495,21.2352,21.2423,349900.0
2007-10-04 15:30:00,29.63,29.67,29.62,29.67,525900.0,21.2495,21.2782,21.2423,21.2782,525900.0
2007-10-04 15:35:00,29.67,29.68,29.65,29.65,730400.0,21.2782,21.2854,21.2639,21.2639,730400.0
2007-10-04 15:40:00,29.65,29.66,29.64,29.66,271300.0,21.2639,21.271,21.2567,21.271,271300.0
2007-10-04 15:45:00,29.65,29.72,29.65,29.7,1189500.0,21.2639,21.3141,21.2639,21.2997,1189500.0
2007-10-04 15:50:00,29.71,29.73,29.67,29.72,1562400.0,21.3069,21.3212,21.2782,21.3141,1562400.0
2007-10-04 15:55:00,29.72,29.77,29.7,29.73,2393400.0,21.3141,21.3499,21.2997,21.3212,2393400.0
2007-10-05 09:30:00,29.9,29.9,29.78,29.81,1547800.0,21.4432,21.4432,21.3571,21.3786,1547800.0
2007-10-05 09:35:00,29.81,29.82,29.77,29.78,459600.0,21.3786,21.3858,21.3499,21.3571,459600.0
2007-10-05 09:40:00,29.77,29.8,29.77,29.78,454200.0,21.3499,21.3714,21.3499,21.3571,454200.0
2007-10-05 09:45:00,29.77,29.78,29.73,29.73,755800.0,21.3499,21.3571,21.3212,21.3212,755800.0
2007-10-05 09:50:00,29.74,29.76,29.73,29.76,578700.0,21.3284,21.3427,21.3212,21.3427,578700.0
2007-10-05 09:55:00,29.76,29.8,29.74,29.78,533000.0,21.3427,21.3714,21.3284,21.3571,533000.0
2007-10-05 10:00:00,29.79,29.84,29.75,29.8,535500.0,21.3643,21.4001,21.3356,21.3714,535500.0
2007-10-05 10:05:00,29.8,29.87,29.79,29.86,527700.0,21.3714,21.4216,21.3643,21.4145,527700.0
2007-10-05 10:10:00,29.86,29.88,29.85,29.88,678500.0,21.4145,21.4288,21.4073,21.4288,678500.0
2007-10-05 10:15:00,29.87,29.88,29.85,29.86,325800.0,21.4216,21.4288,21.4073,21.4145,325800.0
2007-10-05 10:20:00,29.85,29.87,29.83,29.83,405800.0,21.4073,21.4216,21.393,21.393,405800.0
2007-10-05 10:25:00,29.84,29.86,29.83,29.84,290400.0,21.4001,21.4145,21.393,21.4001,290400.0
2007-10-05 10:30:00,29.85,29.87,29.82,29.85,540300.0,21.4073,21.4216,21.3858,21.4073,540300.0
2007-10-05 10:35:00,29.84,29.87,29.84,29.87,230300.0,21.4001,21.4216,21.4001,21.4216,230300.0
2007-10-05 10:40:00,29.86,29.89,29.86,29.88,375000.0,21.4145,21.436,21.4145,21.4288,375000.0
2007-10-05 10:45:00,29.89,29.89,29.86,29.87,578800.0,21.436,21.436,21.4145,21.4216,578800.0
2007-10-05 10:50:00,29.88,29.88,29.83,29.85,380800.0,21.4288,21.4288,21.393,21.4073,380800.0
2007-10-05 10:55:00,29.85,29.87,29.85,29.86,172700.0,21.4073,21.4216,21.4073,21.4145,172700.0
2007-10-05 11:00:00,29.86,29.9,29.86,29.9,728500.0,21.4145,21.4432,21.4145,21.4432,728500.0
2007-10-05 11:05:00,29.9,29.92,29.87,29.87,788900.0,21.4432,21.4575,21.4216,21.4216,788900.0
2007-10-05 11:10:00,29.87,29.95,29.87,29.95,986800.0,21.4216,21.479,21.4216,21.479,986800.0
2007-10-05 11:15:00,29.94,29.97,29.94,29.96,829100.0,21.4718,21.4934,21.4718,21.4862,829100.0
2007-10-05 11:20:00,29.97,29.99,29.95,29.96,1896300.0,21.4934,21.5077,21.479,21.4862,1896300.0
2007-10-05 11:25:00,29.95,29.96,29.89,29.91,721800.0,21.479,21.4862,21.436,21.4503,721800.0
2007-10-05 11:30:00,29.91,29.98,29.91,29.98,623500.0,21.4503,21.5005,21.4503,21.5005,623500.0
2007-10-05 11:35:00,29.98,29.99,29.97,29.99,465700.0,21.5005,21.5077,21.4934,21.5077,465700.0
2007-10-05 11:40:00,29.98,29.99,29.98,29.99,329300.0,21.5005,21.5077,21.5005,21.5077,329300.0
2007-10-05 11:45:00,29.99,29.99,29.97,29.97,481000.0,21.5077,21.5077,21.4934,21.4934,481000.0
2007-10-05 11:50:00,29.97,29.98,29.96,29.97,336700.0,21.4934,21.5005,21.4862,21.4934,336700.0
2007-10-05 11:55:00,29.98,29.98,29.96,29.97,269600.0,21.5005,21.5005,21.4862,21.4934,269600.0
2007-10-05 12:00:00,29.97,29.97,29.95,29.95,217600.0,21.4934,21.4934,21.479,21.479,217600.0
2007-10-05 12:05:00,29.95,29.96,29.91,29.93,550000.0,21.479,21.4862,21.4503,21.4647,550000.0
2007-10-05 12:10:00,29.93,29.96,29.93,29.96,323400.0,21.4647,21.4862,21.4647,21.4862,323400.0
2007-10-05 12:15:00,29.96,29.98,29.95,29.97,255400.0,21.4862,21.5005,21.479,21.4934,255400.0
2007-10-05 12:20:00,29.97,29.98,29.95,29.95,202400.0,21.4934,21.5005,21.479,21.479,202400.0
2007-10-05 12:25:00,29.95,29.96,29.94,29.94,139000.0,21.479,21.4862,21.4718,21.4718,139000.0
2007-10-05 12:30:00,29.94,29.94,29.92,29.94,194300.0,21.4718,21.4718,21.4575,21.4718,194300.0
2007-10-05 12:35:00,29.94,29.95,29.94,29.94,173700.0,21.4718,21.479,21.4718,21.4718,173700.0
2007-10-05 12:40:00,29.94,29.95,29.94,29.94,86400.0,21.4718,21.479,21.4718,21.4718,86400.0
2007-10-05 12:45:00,29.95,29.95,29.93,29.93,239800.0,21.479,21.479,21.4647,21.4647,239800.0
2007-10-05 12:50:00,29.93,29.94,29.93,29.93,127500.0,21.4647,21.4718,21.4647,21.4647,127500.0
2007-10-05 12:55:00,29.93,29.95,29.92,29.92,512900.0,21.4647,21.479,21.4575,21.4575,512900.0
2007-10-05 13:00:00,29.92,29.96,29.91,29.95,396900.0,21.4575,21.4862,21.4503,21.479,396900.0
2007-10-05 13:05:00,29.95,29.96,29.91,29.92,256400.0,21.479,21.4862,21.4503,21.4575,256400.0
2007-10-05 13:10:00,29.91,29.92,29.9,29.91,143100.0,21.4503,21.4575,21.4432,21.4503,143100.0
2007-10-05 13:15:00,29.9,29.91,29.87,29.89,435000.0,21.4432,21.4503,21.4216,21.436,435000.0
2007-10-05 13:20:00,29.88,29.89,29.87,29.88,246800.0,21.4288,21.436,21.4216,21.4288,246800.0
2007-10-05 13:25:00,29.87,29.9,29.87,29.89,372100.0,21.4216,21.4432,21.4216,21.436,372100.0
2007-10-05 13:30:00,29.88,29.94,29.88,29.93,525500.0,21.4288,21.4718,21.4288,21.4647,525500.0
2007-10-05 13:35:00,29.92,29.94,29.9,29.9,444100.0,21.4575,21.4718,21.4432,21.4432,444100.0
2007-10-05 13:40:00,29.91,29.95,29.89,29.95,831900.0,21.4503,21.479,21.436,21.479,831900.0
2007-10-05 13:45:00,29.95,29.96,29.93,29.94,714700.0,21.479,21.4862,21.4647,21.4718,714700.0
2007-10-05 13:50:00,29.93,29.94,29.89,29.9,555800.0,21.4647,21.4718,21.436,21.4432,555800.0
2007-10-05 13:55:00,29.9,29.91,29.88,29.88,270800.0,21.4432,21.4503,21.4288,21.4288,270800.0
2007-10-05 14:00:00,29.88,29.91,29.88,29.9,329700.0,21.4288,21.4503,21.4288,21.4432,329700.0
2007-10-05 14:05:00,29.9,29.91,29.88,29.88,191400.0,21.4432,21.4503,21.4288,21.4288,191400.0
2007-10-05 14:10:00,29.88,29.89,29.88,29.88,120700.0,21.4288,21.436,21.4288,21.4288,120700.0
2007-10-05 14:15:00,29.89,29.91,29.88,29.89,460900.0,21.436,21.4503,21.4288,21.436,460900.0
2007-10-05 14:20:00,29.89,29.91,29.87,29.87,1108000.0,21.436,21.4503,21.4216,21.4216,1108000.0
2007-10-05 14:25:00,29.88,29.9,29.87,29.88,465400.0,21.4288,21.4432,21.4216,21.4288,465400.0
2007-10-05 14:30:00,29.88,29.89,29.87,29.88,158800.0,21.4288,21.436,21.4216,21.4288,158800.0
2007-10-05 14:35:00,29.89,29.89,29.85,29.85,729300.0,21.436,21.436,21.4073,21.4073,729300.0
2007-10-05 14:40:00,29.85,29.9,29.85,29.89,444400.0,21.4073,21.4432,21.4073,21.436,444400.0
2007-10-05 14:45:00,29.9,29.9,29.87,29.88,265200.0,21.4432,21.4432,21.4216,21.4288,265200.0
2007-10-05 14:50:00,29.89,29.9,29.88,29.88,196600.0,21.436,21.4432,21.4288,21.4288,196600.0
2007-10-05 14:55:00,29.89,29.93,29.88,29.92,442300.0,21.436,21.4647,21.4288,21.4575,442300.0
2007-10-05 15:00:00,29.93,29.95,29.92,29.95,559500.0,21.4647,21.479,21.4575,21.479,559500.0
2007-10-05 15:05:00,29.95,29.95,29.91,29.91,810000.0,21.479,21.479,21.4503,21.4503,810000.0
2007-10-05 15:10:00,29.91,29.93,29.9,29.9,368900.0,21.4503,21.4647,21.4432,21.4432,368900.0
2007-10-05 15:15:00,29.9,29.91,29.88,29.89,260500.0,21.4432,21.4503,21.4288,21.436,260500.0
2007-10-05 15:20:00,29.89,29.9,29.87,29.89,470600.0,21.436,21.4432,21.4216,21.436,470600.0
2007-10-05 15:25:00,29.89,29.93,29.88,29.9,639800.0,21.436,21.4647,21.4288,21.4432,639800.0
2007-10-05 15:30:00,29.9,29.92,29.89,29.89,294300.0,21.4432,21.4575,21.436,21.436,294300.0
2007-10-05 15:35:00,29.89,29.9,29.86,29.88,914000.0,21.436,21.4432,21.4145,21.4288,914000.0
2007-10-05 15:40:00,29.89,29.89,29.82,29.84,703100.0,21.436,21.436,21.3858,21.4001,703100.0
2007-10-05 15:45:00,29.84,29.88,29.83,29.84,987300.0,21.4001,21.4288,21.393,21.4001,987300.0
2007-10-05 15:50:00,29.85,29.89,29.83,29.87,1608700.0,21.4073,21.436,21.393,21.4216,1608700.0
2007-10-05 15:55:00,29.87,29.87,29.84,29.87,1134200.0,21.4216,21.4216,21.4001,21.4216,1134200.0
2007-10-08 09:30:00,29.66,29.84,29.61,29.67,1255600.0,21.271,21.4001,21.2352,21.2782,1255600.0
2007-10-08 09:35:00,29.67,29.69,29.65,29.68,671500.0,21.2782,21.2925,21.2639,21.2854,671500.0
2007-10-08 09:40:00,29.69,29.7,29.68,29.69,225600.0,21.2925,21.2997,21.2854,21.2925,225600.0
2007-10-08 09:45:00,29.69,29.73,29.68,29.72,598100.0,21.2925,21.3212,21.2854,21.3141,598100.0
2007-10-08 09:50:00,29.72,29.73,29.71,29.71,335000.0,21.3141,21.3212,21.3069,21.3069,335000.0
2007-10-08 09:55:00,29.71,29.74,29.71,29.73,467800.0,21.3069,21.3284,21.3069,21.3212,467800.0
2007-10-08 10:00:00,29.73,29.73,29.71,29.71,282500.0,21.3212,21.3212,21.3069,21.3069,282500.0
2007-10-08 10:05:00,29.71,29.78,29.7,29.78,576500.0,21.3069,21.3571,21.2997,21.3571,576500.0
2007-10-08 10:10:00,29.78,29.8,29.74,29.75,529400.0,21.3571,21.3714,21.3284,21.3356,529400.0
2007-10-08 10:15:00,29.75,29.78,29.74,29.78,372600.0,21.3356,21.3571,21.3284,21.3571,372600.0
2007-10-08 10:20:00,29.78,29.8,29.77,29.79,250200.0,21.3571,21.3714,21.3499,21.3643,250200.0
2007-10-08 10:25:00,29.8,29.8,29.77,29.77,300100.0,21.3714,21.3714,21.3499,21.3499,300100.0
2007-10-08 10:30:00,29.77,29.81,29.77,29.81,308900.0,21.3499,21.3786,21.3499,21.3786,308900.0
2007-10-08 10:35:00,29.81,29.81,29.79,29.79,265600.0,21.3786,21.3786,21.3643,21.3643,265600.0
2007-10-08 10:40:00,29.79,29.8,29.79,29.79,215800.0,21.3643,21.3714,21.3643,21.3643,215800.0
2007-10-08 10:45:00,29.79,29.82,29.79,29.81,335500.0,21.3643,21.3858,21.3643,21.3786,335500.0
2007-10-08 10:50:00,29.81,29.84,29.81,29.84,161300.0,21.3786,21.4001,21.3786,21.4001,161300.0
2007-10-08 10:55:00,29.84,29.85,29.83,29.85,275800.0,21.4001,21.4073,21.393,21.4073,275800.0
2007-10-08 11:00:00,29.84,29.85,29.82,29.83,516000.0,21.4001,21.4073,21.3858,21.393,516000.0
2007-10-08 11:05:00,29.83,29.84,29.81,29.83,419600.0,21.393,21.4001,21.3786,21.393,419600.0
2007-10-08 11:10:00,29.83,29.84,29.83,29.84,249800.0,21.393,21.4001,21.393,21.4001,249800.0
2007-10-08 11:15:00,29.83,29.84,29.83,29.84,242800.0,21.393,21.4001,21.393,21.4001,242800.0
2007-10-08 11:20:00,29.84,29.85,29.83,29.83,375200.0,21.4001,21.4073,21.393,21.393,375200.0
2007-10-08 11:25:00,29.83,29.84,29.78,29.78,392300.0,21.393,21.4001,21.3571,21.3571,392300.0
2007-10-08 11:30:00,29.78,29.79,29.78,29.78,310000.0,21.3571,21.3643,21.3571,21.3571,310000.0
2007-10-08 11:35:00,29.78,29.81,29.78,29.8,269100.0,21.3571,21.3786,21.3571,21.3714,269100.0
2007-10-08 11:40:00,29.8,29.81,29.79,29.8,266700.0,21.3714,21.3786,21.3643,21.3714,266700.0
2007-10-08 11:45:00,29.8,29.81,29.79,29.8,232300.0,21.3714,21.3786,21.3643,21.3714,232300.0
2007-10-08 11:50:00,29.8,29.8,29.78,29.78,144100.0,21.3714,21.3714,21.3571,21.3571,144100.0
2007-10-08 11:55:00,29.78,29.85,29.78,29.82,329200.0,21.3571,21.4073,21.3571,21.3858,329200.0
2007-10-08 12:00:00,29.82,29.83,29.79,29.79,111600.0,21.3858,21.393,21.3643,21.3643,111600.0
2007-10-08 12:05:00,29.79,29.8,29.77,29.77,114200.0,21.3643,21.3714,21.3499,21.3499,114200.0
2007-10-08 12:10:00,29.77,29.78,29.76,29.76,231100.0,21.3499,21.3571,21.3427,21.3427,231100.0
2007-10-08 12:15:00,29.76,29.77,29.72,29.72,320400.0,21.3427,21.3499,21.3141,21.3141,320400.0
2007-10-08 12:20:00,29.72,29.73,29.72,29.72,96500.0,21.3141,21.3212,21.3141,21.3141,96500.0
2007-10-08 12:25:00,29.72,29.73,29.72,29.72,88300.0,21.3141,21.3212,21.3141,21.3141,88300.0
2007-10-08 12:30:00,29.73,29.73,29.72,29.72,150800.0,21.3212,21.3212,21.3141,21.3141,150800.0
2007-10-08 12:35:00,29.73,29.73,29.68,29.68,286200.0,21.3212,21.3212,21.2854,21.2854,286200.0
2007-10-08 12:40:00,29.69,29.71,29.68,29.7,232900.0,21.2925,21.3069,21.2854,21.2997,232900.0
2007-10-08 12:45:00,29.69,29.71,29.67,29.67,163000.0,21.2925,21.3069,21.2782,21.2782,163000.0
2007-10-08 12:50:00,29.67,29.71,29.67,29.67,133400.0,21.2782,21.3069,21.2782,21.2782,133400.0
2007-10-08 12:55:00,29.68,29.7,29.67,29.68,252300.0,21.2854,21.2997,21.2782,21.2854,252300.0
2007-10-08 13:00:00,29.68,29.69,29.67,29.67,140600.0,21.2854,21.2925,21.2782,21.2782,140600.0
2007-10-08 13:05:00,29.67,29.69,29.67,29.68,231500.0,21.2782,21.2925,21.2782,21.2854,231500.0
2007-10-08 13:10:00,29.68,29.69,29.68,29.68,76400.0,21.2854,21.2925,21.2854,21.2854,76400.0
2007-10-08 13:15:00,29.68,29.69,29.66,29.67,110700.0,21.2854,21.2925,21.271,21.2782,110700.0
2007-10-08 13:20:00,29.66,29.67,29.66,29.66,75500.0,21.271,21.2782,21.271,21.271,75500.0
2007-10-08 13:25:00,29.66,29.68,29.65,29.67,187100.0,21.271,21.2854,21.2639,21.2782,187100.0
2007-10-08 13:30:00,29.68,29.69,29.67,29.68,106100.0,21.2854,21.2925,21.2782,21.2854,106100.0
2007-10-08 13:35:00,29.68,29.69,29.66,29.67,129800.0,21.2854,21.2925,21.271,21.2782,129800.0
2007-10-08 13:40:00,29.67,29.67,29.61,29.63,540300.0,21.2782,21.2782,21.2352,21.2495,540300.0
2007-10-08 13:45:00,29.63,29.65,29.62,29.62,491100.0,21.2495,21.2639,21.2423,21.2423,491100.0
2007-10-08 13:50:00,29.62,29.64,29.6,29.61,330900.0,21.2423,21.2567,21.228,21.2352,330900.0
2007-10-08 13:55:00,29.61,29.65,29.61,29.64,296800.0,21.2352,21.2639,21.2352,21.2567,296800.0
2007-10-08 14:00:00,29.64,29.64,29.61,29.62,342700.0,21.2567,21.2567,21.2352,21.2423,342700.0
2007-10-08 14:05:00,29.62,29.64,29.62,29.64,258500.0,21.2423,21.2567,21.2423,21.2567,258500.0
2007-10-08 14:10:00,29.64,29.65,29.61,29.62,231000.0,21.2567,21.2639,21.2352,21.2423,231000.0
2007-10-08 14:15:00,29.62,29.67,29.61,29.65,267000.0,21.2423,21.2782,21.2352,21.2639,267000.0
2007-10-08 14:20:00,29.65,29.69,29.65,29.69,273500.0,21.2639,21.2925,21.2639,21.2925,273500.0
2007-10-08 14:25:00,29.69,29.69,29.68,29.68,239900.0,21.2925,21.2925,21.2854,21.2854,239900.0
2007-10-08 14:30:00,29.69,29.71,29.68,29.71,284200.0,21.2925,21.3069,21.2854,21.3069,284200.0
2007-10-08 14:35:00,29.71,29.73,29.7,29.71,267000.0,21.3069,21.3212,21.2997,21.3069,267000.0
2007-10-08 14:40:00,29.71,29.73,29.69,29.72,852400.0,21.3069,21.3212,21.2925,21.3141,852400.0
2007-10-08 14:45:00,29.72,29.73,29.71,29.71,206400.0,21.3141,21.3212,21.3069,21.3069,206400.0
2007-10-08 14:50:00,29.71,29.78,29.71,29.74,822600.0,21.3069,21.3571,21.3069,21.3284,822600.0
2007-10-08 14:55:00,29.74,29.75,29.69,29.69,534700.0,21.3284,21.3356,21.2925,21.2925,534700.0
2007-10-08 15:00:00,29.69,29.7,29.69,29.7,66000.0,21.2925,21.2997,21.2925,21.2997,66000.0
2007-10-08 15:05:00,29.69,29.73,29.68,29.73,352100.0,21.2925,21.3212,21.2854,21.3212,352100.0
2007-10-08 15:10:00,29.73,29.75,29.73,29.73,203300.0,21.3212,21.3356,21.3212,21.3212,203300.0
2007-10-08 15:15:00,29.73,29.74,29.72,29.73,297700.0,21.3212,21.3284,21.3141,21.3212,297700.0
2007-10-08 15:20:00,29.72,29.75,29.72,29.73,358900.0,21.3141,21.3356,21.3141,21.3212,358900.0
2007-10-08 15:25:00,29.73,29.74,29.7,29.74,659900.0,21.3212,21.3284,21.2997,21.3284,659900.0
2007-10-08 15:30:00,29.73,29.74,29.72,29.74,343500.0,21.3212,21.3284,21.3141,21.3284,343500.0
2007-10-08 15:35:00,29.74,29.74,29.72,29.72,727400.0,21.3284,21.3284,21.3141,21.3141,727400.0
2007-10-08 15:40:00,29.73,29.77,29.72,29.75,511900.0,21.3212,21.3499,21.3141,21.3356,511900.0
2007-10-08 15:45:00,29.75,29.77,29.74,29.77,519100.0,21.3356,21.3499,21.3284,21.3499,519100.0
2007-10-08 15:50:00,29.77,29.8,29.76,29.79,828900.0,21.3499,21.3714,21.3427,21.3643,828900.0
2007-10-08 15:55:00,29.79,29.84,29.78,29.84,1338600.0,21.3643,21.4001,21.3571,21.4001,1338600.0
2007-10-09 09:30:00,30.02,30.16,30.0,30.14,4822400.0,21.5292,21.6296,21.5149,21.6153,4822400.0
2007-10-09 09:35:00,30.14,30.21,30.12,30.21,1402700.0,21.6153,21.6655,21.6009,21.6655,1402700.0
2007-10-09 09:40:00,30.22,30.22,30.11,30.18,1501000.0,21.6726,21.6726,21.5938,21.644,1501000.0
2007-10-09 09:45:00,30.18,30.22,30.16,30.18,1166800.0,21.644,21.6726,21.6296,21.644,1166800.0
2007-10-09 09:50:00,30.18,30.24,30.18,30.22,1009400.0,21.644,21.687,21.644,21.6726,1009400.0
2007-10-09 09:55:00,30.22,30.24,30.21,30.23,591900.0,21.6726,21.687,21.6655,21.6798,591900.0
2007-10-09 10:00:00,30.22,30.24,30.21,30.24,830500.0,21.6726,21.687,21.6655,21.687,830500.0
2007-10-09 10:05:00,30.23,30.36,30.23,30.32,1899000.0,21.6798,21.773,21.6798,21.7444,1899000.0
2007-10-09 10:10:00,30.33,30.38,30.27,30.3,1016200.0,21.7515,21.7874,21.7085,21.73,1016200.0
2007-10-09 10:15:00,30.3,30.3,30.23,30.28,941600.0,21.73,21.73,21.6798,21.7157,941600.0
2007-10-09 10:20:00,30.28,30.35,30.27,30.35,1013000.0,21.7157,21.7659,21.7085,21.7659,1013000.0
2007-10-09 10:25:00,30.36,30.38,30.32,30.38,511300.0,21.773,21.7874,21.7444,21.7874,511300.0
2007-10-09 10:30:00,30.38,30.39,30.27,30.31,962200.0,21.7874,21.7946,21.7085,21.7372,962200.0
2007-10-09 10:35:00,30.3,30.34,30.28,30.3,653600.0,21.73,21.7587,21.7157,21.73,653600.0
2007-10-09 10:40:00,30.3,30.34,30.28,30.31,722000.0,21.73,21.7587,21.7157,21.7372,722000.0
2007-10-09 10:45:00,30.31,30.36,30.28,30.34,598800.0,21.7372,21.773,21.7157,21.7587,598800.0
2007-10-09 10:50:00,30.34,30.35,30.33,30.34,367100.0,21.7587,21.7659,21.7515,21.7587,367100.0
2007-10-09 10:55:00,30.34,30.37,30.33,30.36,792000.0,21.7587,21.7802,21.7515,21.773,792000.0
2007-10-09 11:00:00,30.36,30.38,30.34,30.34,440400.0,21.773,21.7874,21.7587,21.7587,440400.0
2007-10-09 11:05:00,30.34,30.34,30.3,30.31,407600.0,21.7587,21.7587,21.73,21.7372,407600.0
2007-10-09 11:10:00,30.31,30.32,30.3,30.31,230100.0,21.7372,21.7444,21.73,21.7372,230100.0
2007-10-09 11:15:00,30.31,30.32,30.25,30.26,430500.0,21.7372,21.7444,21.6942,21.7013,430500.0
2007-10-09 11:20:00,30.25,30.33,30.25,30.32,1057800.0,21.6942,21.7515,21.6942,21.7444,1057800.0
2007-10-09 11:25:00,30.31,30.34,30.27,30.29,635000.0,21.7372,21.7587,21.7085,21.7228,635000.0
2007-10-09 11:30:00,30.29,30.29,30.26,30.28,339200.0,21.7228,21.7228,21.7013,21.7157,339200.0
2007-10-09 11:35:00,30.27,30.3,30.25,30.26,371600.0,21.7085,21.73,21.6942,21.7013,371600.0
2007-10-09 11:40:00,30.26,30.28,30.25,30.27,295800.0,21.7013,21.7157,21.6942,21.7085,295800.0
2007-10-09 11:45:00,30.26,30.26,30.25,30.25,131700.0,21.7013,21.7013,21.6942,21.6942,131700.0
2007-10-09 11:50:00,30.25,30.3,30.25,30.29,274700.0,21.6942,21.73,21.6942,21.7228,274700.0
2007-10-09 11:55:00,30.3,30.32,30.29,30.32,439600.0,21.73,21.7444,21.7228,21.7444,439600.0
2007-10-09 12:00:00,30.32,30.33,30.28,30.29,386600.0,21.7444,21.7515,21.7157,21.7228,386600.0
2007-10-09 12:05:00,30.29,30.29,30.26,30.26,244300.0,21.7228,21.7228,21.7013,21.7013,244300.0
2007-10-09 12:10:00,30.26,30.29,30.25,30.29,399000.0,21.7013,21.7228,21.6942,21.7228,399000.0
2007-10-09 12:15:00,30.28,30.3,30.28,30.3,154700.0,21.7157,21.73,21.7157,21.73,154700.0
2007-10-09 12:20:00,30.3,30.3,30.27,30.28,255700.0,21.73,21.73,21.7085,21.7157,255700.0
2007-10-09 12:25:00,30.28,30.3,30.27,30.29,259800.0,21.7157,21.73,21.7085,21.7228,259800.0
2007-10-09 12:30:00,30.29,30.29,30.27,30.27,159200.0,21.7228,21.7228,21.7085,21.7085,159200.0
2007-10-09 12:35:00,30.28,30.28,30.26,30.27,341100.0,21.7157,21.7157,21.7013,21.7085,341100.0
2007-10-09 12:40:00,30.27,30.28,30.24,30.24,497100.0,21.7085,21.7157,21.687,21.687,497100.0
2007-10-09 12:45:00,30.25,30.25,30.18,30.18,694300.0,21.6942,21.6942,21.644,21.644,694300.0
2007-10-09 12:50:00,30.18,30.19,30.15,30.18,545600.0,21.644,21.6511,21.6224,21.644,545600.0
2007-10-09 12:55:00,30.18,30.19,30.15,30.18,501400.0,21.644,21.6511,21.6224,21.644,501400.0
2007-10-09 13:00:00,30.19,30.21,30.18,30.2,285600.0,21.6511,21.6655,21.644,21.6583,285600.0
2007-10-09 13:05:00,30.2,30.21,30.19,30.21,238700.0,21.6583,21.6655,21.6511,21.6655,238700.0
2007-10-09 13:10:00,30.2,30.23,30.2,30.22,130200.0,21.6583,21.6798,21.6583,21.6726,130200.0
2007-10-09 13:15:00,30.23,30.23,30.21,30.22,152800.0,21.6798,21.6798,21.6655,21.6726,152800.0
2007-10-09 13:20:00,30.21,30.22,30.17,30.2,308400.0,21.6655,21.6726,21.6368,21.6583,308400.0
2007-10-09 13:25:00,30.2,30.21,30.17,30.21,585200.0,21.6583,21.6655,21.6368,21.6655,585200.0
2007-10-09 13:30:00,30.2,30.21,30.16,30.2,389200.0,21.6583,21.6655,21.6296,21.6583,389200.0
2007-10-09 13:35:00,30.19,30.24,30.19,30.23,176000.0,21.6511,21.687,21.6511,21.6798,176000.0
2007-10-09 13:40:00,30.23,30.25,30.19,30.2,332400.0,21.6798,21.6942,21.6511,21.6583,332400.0
2007-10-09 13:45:00,30.21,30.25,30.2,30.24,417300.0,21.6655,21.6942,21.6583,21.687,417300.0
2007-10-09 13:50:00,30.24,30.25,30.23,30.24,177500.0,21.687,21.6942,21.6798,21.687,177500.0
2007-10-09 13:55:00,30.25,30.25,30.21,30.21,194900.0,21.6942,21.6942,21.6655,21.6655,194900.0
2007-10-09 14:00:00,30.21,30.3,30.2,30.3,674800.0,21.6655,21.73,21.6583,21.73,674800.0
2007-10-09 14:05:00,30.3,30.3,30.24,30.28,369300.0,21.73,21.73,21.687,21.7157,369300.0
2007-10-09 14:10:00,30.28,30.3,30.26,30.29,286100.0,21.7157,21.73,21.7013,21.7228,286100.0
2007-10-09 14:15:00,30.29,30.3,30.21,30.22,354600.0,21.7228,21.73,21.6655,21.6726,354600.0
2007-10-09 14:20:00,30.21,30.22,30.19,30.2,688300.0,21.6655,21.6726,21.6511,21.6583,688300.0
2007-10-09 14:25:00,30.19,30.24,30.19,30.23,559200.0,21.6511,21.687,21.6511,21.6798,559200.0
2007-10-09 14:30:00,30.23,30.25,30.21,30.23,900600.0,21.6798,21.6942,21.6655,21.6798,900600.0
2007-10-09 14:35:00,30.22,30.24,30.21,30.22,495100.0,21.6726,21.687,21.6655,21.6726,495100.0
2007-10-09 14:40:00,30.22,30.23,30.19,30.21,388400.0,21.6726,21.6798,21.6511,21.6655,388400.0
2007-10-09 14:45:00,30.22,30.24,30.2,30.23,778700.0,21.6726,21.687,21.6583,21.6798,778700.0
2007-10-09 14:50:00,30.23,30.26,30.21,30.22,1271700.0,21.6798,21.7013,21.6655,21.6726,1271700.0
2007-10-09 14:55:00,30.22,30.24,30.19,30.19,811400.0,21.6726,21.687,21.6511,21.6511,811400.0
2007-10-09 15:00:00,30.2,30.21,30.11,30.13,1682700.0,21.6583,21.6655,21.5938,21.6081,1682700.0
2007-10-09 15:05:00,30.13,30.18,30.13,30.16,712300.0,21.6081,21.644,21.6081,21.6296,712300.0
2007-10-09 15:10:00,30.17,30.21,30.16,30.2,1137000.0,21.6368,21.6655,21.6296,21.6583,1137000.0
2007-10-09 15:15:00,30.2,30.21,30.18,30.21,738100.0,21.6583,21.6655,21.644,21.6655,738100.0
2007-10-09 15:20:00,30.21,30.23,30.2,30.21,496500.0,21.6655,21.6798,21.6583,21.6655,496500.0
2007-10-09 15:25:00,30.22,30.23,30.21,30.22,533400.0,21.6726,21.6798,21.6655,21.6726,533400.0
2007-10-09 15:30:00,30.22,30.23,30.21,30.22,736900.0,21.6726,21.6798,21.6655,21.6726,736900.0
2007-10-09 15:35:00,30.23,30.23,30.21,30.22,429800.0,21.6798,21.6798,21.6655,21.6726,429800.0
2007-10-09 15:40:00,30.22,30.23,30.15,30.16,1125900.0,21.6726,21.6798,21.6224,21.6296,1125900.0
2007-10-09 15:45:00,30.15,30.16,30.09,30.09,1734800.0,21.6224,21.6296,21.5794,21.5794,1734800.0
2007-10-09 15:50:00,30.1,30.1,30.04,30.08,1614500.0,21.5866,21.5866,21.5436,21.5722,1614500.0
2007-10-09 15:55:00,30.08,30.11,30.06,30.09,1896600.0,21.5722,21.5938,21.5579,21.5794,1896600.0
2007-10-10 09:30:00,30.05,30.15,30.03,30.15,919000.0,21.5507,21.6224,21.5364,21.6224,919000.0
2007-10-10 09:35:00,30.15,30.15,30.13,30.15,564000.0,21.6224,21.6224,21.6081,21.6224,564000.0
2007-10-10 09:40:00,30.15,30.23,30.15,30.21,543900.0,21.6224,21.6798,21.6224,21.6655,543900.0
2007-10-10 09:45:00,30.21,30.24,30.2,30.22,515400.0,21.6655,21.687,21.6583,21.6726,515400.0
2007-10-10 09:50:00,30.21,30.3,30.21,30.29,802000.0,21.6655,21.73,21.6655,21.7228,802000.0
2007-10-10 09:55:00,30.3,30.37,30.29,30.32,871600.0,21.73,21.7802,21.7228,21.7444,871600.0
2007-10-10 10:00:00,30.31,30.34,30.27,30.27,657300.0,21.7372,21.7587,21.7085,21.7085,657300.0
2007-10-10 10:05:00,30.26,30.29,30.2,30.22,525800.0,21.7013,21.7228,21.6583,21.6726,525800.0
2007-10-10 10:10:00,30.23,30.26,30.21,30.24,460800.0,21.6798,21.7013,21.6655,21.687,460800.0
2007-10-10 10:15:00,30.23,30.26,30.21,30.25,422000.0,21.6798,21.7013,21.6655,21.6942,422000.0
2007-10-10 10:20:00,30.25,30.27,30.22,30.26,396000.0,21.6942,21.7085,21.6726,21.7013,396000.0
2007-10-10 10:25:00,30.27,30.29,30.24,30.27,230800.0,21.7085,21.7228,21.687,21.7085,230800.0
2007-10-10 10:30:00,30.27,30.29,30.25,30.25,342100.0,21.7085,21.7228,21.6942,21.6942,342100.0
2007-10-10 10:35:00,30.25,30.26,30.22,30.23,252500.0,21.6942,21.7013,21.6726,21.6798,252500.0
2007-10-10 10:40:00,30.23,30.26,30.22,30.24,279700.0,21.6798,21.7013,21.6726,21.687,279700.0
2007-10-10 10:45:00,30.24,30.25,30.23,30.24,224400.0,21.687,21.6942,21.6798,21.687,224400.0
2007-10-10 10:50:00,30.24,30.25,30.21,30.21,239100.0,21.687,21.6942,21.6655,21.6655,239100.0
2007-10-10 10:55:00,30.21,30.22,30.16,30.2,398900.0,21.6655,21.6726,21.6296,21.6583,398900.0
2007-10-10 11:00:00,30.2,30.25,30.19,30.22,265000.0,21.6583,21.6942,21.6511,21.6726,265000.0
2007-10-10 11:05:00,30.22,30.27,30.22,30.26,213800.0,21.6726,21.7085,21.6726,21.7013,213800.0
2007-10-10 11:10:00,30.25,30.26,30.25,30.26,69800.0,21.6942,21.7013,21.6942,21.7013,69800.0
2007-10-10 11:15:00,30.26,30.27,30.25,30.25,221400.0,21.7013,21.7085,21.6942,21.6942,221400.0
2007-10-10 11:20:00,30.25,30.26,30.25,30.26,265700.0,21.6942,21.7013,21.6942,21.7013,265700.0
2007-10-10 11:25:00,30.26,30.26,30.24,30.25,416700.0,21.7013,21.7013,21.687,21.6942,416700.0
2007-10-10 11:30:00,30.24,30.25,30.23,30.23,137700.0,21.687,21.6942,21.6798,21.6798,137700.0
2007-10-10 11:35:00,30.24,30.28,30.23,30.27,277200.0,21.687,21.7157,21.6798,21.7085,277200.0
2007-10-10 11:40:00,30.27,30.29,30.26,30.28,321400.0,21.7085,21.7228,21.7013,21.7157,321400.0
2007-10-10 11:45:00,30.28,30.29,30.26,30.26,226200.0,21.7157,21.7228,21.7013,21.7013,226200.0
2007-10-10 11:50:00,30.26,30.26,30.22,30.24,282500.0,21.7013,21.7013,21.6726,21.687,282500.0
2007-10-10 11:55:00,30.23,30.25,30.22,30.22,187900.0,21.6798,21.6942,21.6726,21.6726,187900.0
2007-10-10 12:00:00,30.23,30.26,30.23,30.26,362200.0,21.6798,21.7013,21.6798,21.7013,362200.0
2007-10-10 12:05:00,30.26,30.26,30.25,30.25,244200.0,21.7013,21.7013,21.6942,21.6942,244200.0
2007-10-10 12:10:00,30.26,30.26,30.25,30.26,290100.0,21.7013,21.7013,21.6942,21.7013,290100.0
2007-10-10 12:15:00,30.26,30.26,30.25,30.25,196200.0,21.7013,21.7013,21.6942,21.6942,196200.0
2007-10-10 12:20:00,30.26,30.3,30.25,30.29,346400.0,21.7013,21.73,21.6942,21.7228,346400.0
2007-10-10 12:25:00,30.29,30.3,30.29,30.3,101900.0,21.7228,21.73,21.7228,21.73,101900.0
2007-10-10 12:30:00,30.29,30.3,30.29,30.3,95900.0,21.7228,21.73,21.7228,21.73,95900.0
2007-10-10 12:35:00,30.3,30.33,30.28,30.29,596800.0,21.73,21.7515,21.7157,21.7228,596800.0
2007-10-10 12:40:00,30.28,30.29,30.26,30.28,136500.0,21.7157,21.7228,21.7013,21.7157,136500.0
2007-10-10 12:45:00,30.27,30.28,30.25,30.26,202900.0,21.7085,21.7157,21.6942,21.7013,202900.0
2007-10-10 12:50:00,30.26,30.27,30.24,30.26,342700.0,21.7013,21.7085,21.687,21.7013,342700.0
2007-10-10 12:55:00,30.27,30.28,30.25,30.25,132800.0,21.7085,21.7157,21.6942,21.6942,132800.0
2007-10-10 13:00:00,30.25,30.26,30.22,30.23,357400.0,21.6942,21.7013,21.6726,21.6798,357400.0
2007-10-10 13:05:00,30.22,30.23,30.22,30.22,160200.0,21.6726,21.6798,21.6726,21.6726,160200.0
2007-10-10 13:10:00,30.22,30.24,30.2,30.2,279300.0,21.6726,21.687,21.6583,21.6583,279300.0
2007-10-10 13:15:00,30.21,30.23,30.2,30.2,337800.0,21.6655,21.6798,21.6583,21.6583,337800.0
2007-10-10 13:20:00,30.21,30.22,30.18,30.22,848500.0,21.6655,21.6726,21.644,21.6726,848500.0
2007-10-10 13:25:00,30.23,30.24,30.21,30.22,249400.0,21.6798,21.687,21.6655,21.6726,249400.0
2007-10-10 13:30:00,30.23,30.24,30.23,30.23,231000.0,21.6798,21.687,21.6798,21.6798,231000.0
2007-10-10 13:35:00,30.24,30.26,30.23,30.25,329000.0,21.687,21.7013,21.6798,21.6942,329000.0
2007-10-10 13:40:00,30.25,30.25,30.21,30.21,244300.0,21.6942,21.6942,21.6655,21.6655,244300.0
2007-10-10 13:45:00,30.22,30.23,30.21,30.22,219900.0,21.6726,21.6798,21.6655,21.6726,219900.0
2007-10-10 13:50:00,30.23,30.24,30.2,30.2,426500.0,21.6798,21.687,21.6583,21.6583,426500.0
2007-10-10 13:55:00,30.21,30.22,30.2,30.22,411500.0,21.6655,21.6726,21.6583,21.6726,411500.0
2007-10-10 14:00:00,30.22,30.23,30.21,30.23,128500.0,21.6726,21.6798,21.6655,21.6798,128500.0
2007-10-10 14:05:00,30.23,30.23,30.18,30.2,341900.0,21.6798,21.6798,21.644,21.6583,341900.0
2007-10-10 14:10:00,30.2,30.23,30.2,30.2,223100.0,21.6583,21.6798,21.6583,21.6583,223100.0
2007-10-10 14:15:00,30.21,30.23,30.2,30.22,245200.0,21.6655,21.6798,21.6583,21.6726,245200.0
2007-10-10 14:20:00,30.22,30.23,30.2,30.2,163500.0,21.6726,21.6798,21.6583,21.6583,163500.0
2007-10-10 14:25:00,30.2,30.24,30.2,30.23,207000.0,21.6583,21.687,21.6583,21.6798,207000.0
2007-10-10 14:30:00,30.23,30.24,30.12,30.23,399600.0,21.6798,21.687,21.6009,21.6798,399600.0
2007-10-10 14:35:00,30.24,30.24,30.21,30.22,119400.0,21.687,21.687,21.6655,21.6726,119400.0
2007-10-10 14:40:00,30.22,30.23,30.2,30.22,410100.0,21.6726,21.6798,21.6583,21.6726,410100.0
2007-10-10 14:45:00,30.22,30.23,30.21,30.22,192200.0,21.6726,21.6798,21.6655,21.6726,192200.0
2007-10-10 14:50:00,30.23,30.26,30.2,30.23,974900.0,21.6798,21.7013,21.6583,21.6798,974900.0
2007-10-10 14:55:00,30.23,30.28,30.21,30.27,705800.0,21.6798,21.7157,21.6655,21.7085,705800.0
2007-10-10 15:00:00,30.26,30.28,30.25,30.26,254800.0,21.7013,21.7157,21.6942,21.7013,254800.0
2007-10-10 15:05:00,30.26,30.27,30.23,30.23,290600.0,21.7013,21.7085,21.6798,21.6798,290600.0
2007-10-10 15:10:00,30.24,30.28,30.21,30.22,533600.0,21.687,21.7157,21.6655,21.6726,533600.0
2007-10-10 15:15:00,30.21,30.25,30.21,30.24,313800.0,21.6655,21.6942,21.6655,21.687,313800.0
2007-10-10 15:20:00,30.24,30.31,30.24,30.3,807500.0,21.687,21.7372,21.687,21.73,807500.0
2007-10-10 15:25:00,30.3,30.31,30.28,30.28,362100.0,21.73,21.7372,21.7157,21.7157,362100.0
2007-10-10 15:30:00,30.29,30.3,30.26,30.28,452000.0,21.7228,21.73,21.7013,21.7157,452000.0
2007-10-10 15:35:00,30.28,30.3,30.27,30.27,397800.0,21.7157,21.73,21.7085,21.7085,397800.0
2007-10-10 15:40:00,30.28,30.28,30.26,30.26,343800.0,21.7157,21.7157,21.7013,21.7013,343800.0
2007-10-10 15:45:00,30.26,30.32,30.26,30.32,878400.0,21.7013,21.7444,21.7013,21.7444,878400.0
2007-10-10 15:50:00,30.32,30.32,30.23,30.24,1141700.0,21.7444,21.7444,21.6798,21.687,1141700.0
2007-10-10 15:55:00,30.24,30.26,30.2,30.23,1129900.0,21.687,21.7013,21.6583,21.6798,1129900.0
2007-10-11 09:30:00,30.3,30.4,30.28,30.39,1531300.0,21.73,21.8017,21.7157,21.7946,1531300.0
2007-10-11 09:35:00,30.38,30.41,30.3,30.33,805400.0,21.7874,21.8089,21.73,21.7515,805400.0
2007-10-11 09:40:00,30.33,30.43,30.32,30.42,553400.0,21.7515,21.8232,21.7444,21.8161,553400.0
2007-10-11 09:45:00,30.42,30.43,30.36,30.38,783600.0,21.8161,21.8232,21.773,21.7874,783600.0
2007-10-11 09:50:00,30.38,30.4,30.35,30.35,288200.0,21.7874,21.8017,21.7659,21.7659,288200.0
2007-10-11 09:55:00,30.35,30.36,30.33,30.36,358000.0,21.7659,21.773,21.7515,21.773,358000.0
2007-10-11 10:00:00,30.36,30.45,30.35,30.44,963900.0,21.773,21.8376,21.7659,21.8304,963900.0
2007-10-11 10:05:00,30.44,30.45,30.39,30.41,317900.0,21.8304,21.8376,21.7946,21.8089,317900.0
2007-10-11 10:10:00,30.41,30.45,30.37,30.41,475800.0,21.8089,21.8376,21.7802,21.8089,475800.0
2007-10-11 10:15:00,30.41,30.44,30.41,30.44,534800.0,21.8089,21.8304,21.8089,21.8304,534800.0
2007-10-11 10:20:00,30.44,30.48,30.43,30.47,1001300.0,21.8304,21.8591,21.8232,21.8519,1001300.0
2007-10-11 10:25:00,30.46,30.5,30.46,30.5,815500.0,21.8448,21.8735,21.8448,21.8735,815500.0
2007-10-11 10:30:00,30.5,30.52,30.43,30.45,1741200.0,21.8735,21.8878,21.8232,21.8376,1741200.0
2007-10-11 10:35:00,30.45,30.51,30.44,30.5,704400.0,21.8376,21.8806,21.8304,21.8735,704400.0
2007-10-11 10:40:00,30.5,30.57,30.5,30.57,1154800.0,21.8735,21.9237,21.8735,21.9237,1154800.0
2007-10-11 10:45:00,30.57,30.58,30.55,30.57,535600.0,21.9237,21.9308,21.9093,21.9237,535600.0
2007-10-11 10:50:00,30.57,30.62,30.56,30.57,659000.0,21.9237,21.9595,21.9165,21.9237,659000.0
2007-10-11 10:55:00,30.57,30.63,30.57,30.6,508900.0,21.9237,21.9667,21.9237,21.9452,508900.0
2007-10-11 11:00:00,30.59,30.6,30.54,30.55,466800.0,21.938,21.9452,21.9021,21.9093,466800.0
2007-10-11 11:05:00,30.55,30.56,30.53,30.53,188000.0,21.9093,21.9165,21.895,21.895,188000.0
2007-10-11 11:10:00,30.53,30.56,30.52,30.54,396000.0,21.895,21.9165,21.8878,21.9021,396000.0
2007-10-11 11:15:00,30.53,30.56,30.53,30.53,218700.0,21.895,21.9165,21.895,21.895,218700.0
2007-10-11 11:20:00,30.53,30.53,30.5,30.5,151500.0,21.895,21.895,21.8735,21.8735,151500.0
2007-10-11 11:25:00,30.5,30.52,30.48,30.48,300500.0,21.8735,21.8878,21.8591,21.8591,300500.0
2007-10-11 11:30:00,30.48,30.52,30.48,30.51,286200.0,21.8591,21.8878,21.8591,21.8806,286200.0
2007-10-11 11:35:00,30.51,30.52,30.5,30.51,217400.0,21.8806,21.8878,21.8735,21.8806,217400.0
2007-10-11 11:40:00,30.5,30.51,30.48,30.49,198900.0,21.8735,21.8806,21.8591,21.8663,198900.0
2007-10-11 11:45:00,30.48,30.51,30.48,30.49,358300.0,21.8591,21.8806,21.8591,21.8663,358300.0
2007-10-11 11:50:00,30.49,30.53,30.49,30.53,393000.0,21.8663,21.895,21.8663,21.895,393000.0
2007-10-11 11:55:00,30.52,30.58,30.52,30.57,481000.0,21.8878,21.9308,21.8878,21.9237,481000.0
2007-10-11 12:00:00,30.56,30.58,30.56,30.56,248500.0,21.9165,21.9308,21.9165,21.9165,248500.0
2007-10-11 12:05:00,30.57,30.57,30.51,30.51,202600.0,21.9237,21.9237,21.8806,21.8806,202600.0
2007-10-11 12:10:00,30.51,30.52,30.49,30.5,195300.0,21.8806,21.8878,21.8663,21.8735,195300.0
2007-10-11 12:15:00,30.5,30.51,30.48,30.51,150800.0,21.8735,21.8806,21.8591,21.8806,150800.0
2007-10-11 12:20:00,30.5,30.52,30.49,30.5,162000.0,21.8735,21.8878,21.8663,21.8735,162000.0
2007-10-11 12:25:00,30.51,30.54,30.5,30.52,297900.0,21.8806,21.9021,21.8735,21.8878,297900.0
2007-10-11 12:30:00,30.52,30.55,30.52,30.54,346100.0,21.8878,21.9093,21.8878,21.9021,346100.0
2007-10-11 12:35:00,30.53,30.54,30.51,30.54,234500.0,21.895,21.9021,21.8806,21.9021,234500.0
2007-10-11 12:40:00,30.53,30.54,30.51,30.52,127000.0,21.895,21.9021,21.8806,21.8878,127000.0
2007-10-11 12:45:00,30.51,30.52,30.5,30.5,116600.0,21.8806,21.8878,21.8735,21.8735,116600.0
2007-10-11 12:50:00,30.5,30.51,30.5,30.5,66100.0,21.8735,21.8806,21.8735,21.8735,66100.0
2007-10-11 12:55:00,30.5,30.51,30.5,30.5,185300.0,21.8735,21.8806,21.8735,21.8735,185300.0
2007-10-11 13:00:00,30.5,30.51,30.48,30.48,185400.0,21.8735,21.8806,21.8591,21.8591,185400.0
2007-10-11 13:05:00,30.48,30.49,30.46,30.47,161100.0,21.8591,21.8663,21.8448,21.8519,161100.0
2007-10-11 13:10:00,30.47,30.51,30.47,30.5,297800.0,21.8519,21.8806,21.8519,21.8735,297800.0
2007-10-11 13:15:00,30.5,30.51,30.46,30.46,164900.0,21.8735,21.8806,21.8448,21.8448,164900.0
2007-10-11 13:20:00,30.46,30.48,30.45,30.47,212900.0,21.8448,21.8591,21.8376,21.8519,212900.0
2007-10-11 13:25:00,30.47,30.48,30.46,30.46,92200.0,21.8519,21.8591,21.8448,21.8448,92200.0
2007-10-11 13:30:00,30.46,30.48,30.45,30.46,223700.0,21.8448,21.8591,21.8376,21.8448,223700.0
2007-10-11 13:35:00,30.46,30.48,30.45,30.47,146100.0,21.8448,21.8591,21.8376,21.8519,146100.0
2007-10-11 13:40:00,30.47,30.48,30.45,30.46,120700.0,21.8519,21.8591,21.8376,21.8448,120700.0
2007-10-11 13:45:00,30.45,30.48,30.45,30.45,274000.0,21.8376,21.8591,21.8376,21.8376,274000.0
2007-10-11 13:50:00,30.45,30.46,30.4,30.41,298700.0,21.8376,21.8448,21.8017,21.8089,298700.0
2007-10-11 13:55:00,30.4,30.41,30.34,30.38,720400.0,21.8017,21.8089,21.7587,21.7874,720400.0
2007-10-11 14:00:00,30.38,30.48,30.29,30.34,1423100.0,21.7874,21.8591,21.7228,21.7587,1423100.0
2007-10-11 14:05:00,30.34,30.36,30.26,30.28,849100.0,21.7587,21.773,21.7013,21.7157,849100.0
2007-10-11 14:10:00,30.27,30.3,30.25,30.29,688900.0,21.7085,21.73,21.6942,21.7228,688900.0
2007-10-11 14:15:00,30.29,30.35,30.25,30.33,1456600.0,21.7228,21.7659,21.6942,21.7515,1456600.0
2007-10-11 14:20:00,30.33,30.41,30.29,30.35,1200000.0,21.7515,21.8089,21.7228,21.7659,1200000.0
2007-10-11 14:25:00,30.35,30.35,30.18,30.2,1256500.0,21.7659,21.7659,21.644,21.6583,1256500.0
2007-10-11 14:30:00,30.2,30.28,30.12,30.21,1277200.0,21.6583,21.7157,21.6009,21.6655,1277200.0
2007-10-11 14:35:00,30.21,30.26,30.15,30.17,785600.0,21.6655,21.7013,21.6224,21.6368,785600.0
2007-10-11 14:40:00,30.17,30.28,30.17,30.28,928600.0,21.6368,21.7157,21.6368,21.7157,928600.0
2007-10-11 14:45:00,30.28,30.3,30.22,30.27,608500.0,21.7157,21.73,21.6726,21.7085,608500.0
2007-10-11 14:50:00,30.27,30.28,30.19,30.21,545700.0,21.7085,21.7157,21.6511,21.6655,545700.0
2007-10-11 14:55:00,30.21,30.24,30.15,30.19,445800.0,21.6655,21.687,21.6224,21.6511,445800.0
2007-10-11 15:00:00,30.18,30.22,30.15,30.16,585300.0,21.644,21.6726,21.6224,21.6296,585300.0
2007-10-11 15:05:00,30.16,30.16,30.09,30.1,880400.0,21.6296,21.6296,21.5794,21.5866,880400.0
2007-10-11 15:10:00,30.1,30.16,29.98,29.99,1149800.0,21.5866,21.6296,21.5005,21.5077,1149800.0
2007-10-11 15:15:00,29.99,30.04,29.86,29.9,1426500.0,21.5077,21.5436,21.4145,21.4432,1426500.0
2007-10-11 15:20:00,29.89,29.93,29.84,29.87,1104100.0,21.436,21.4647,21.4001,21.4216,1104100.0
2007-10-11 15:25:00,29.88,29.92,29.86,29.88,738900.0,21.4288,21.4575,21.4145,21.4288,738900.0
2007-10-11 15:30:00,29.88,29.89,29.8,29.88,1008500.0,21.4288,21.436,21.3714,21.4288,1008500.0
2007-10-11 15:35:00,29.87,29.88,29.79,29.83,759000.0,21.4216,21.4288,21.3643,21.393,759000.0
2007-10-11 15:40:00,29.83,29.87,29.81,29.86,1086300.0,21.393,21.4216,21.3786,21.4145,1086300.0
2007-10-11 15:45:00,29.86,29.89,29.82,29.85,1327700.0,21.4145,21.436,21.3858,21.4073,1327700.0
2007-10-11 15:50:00,29.85,29.89,29.83,29.89,1426200.0,21.4073,21.436,21.393,21.436,1426200.0
2007-10-11 15:55:00,29.89,29.94,29.88,29.89,1385400.0,21.436,21.4718,21.4288,21.436,1385400.0
2007-10-12 09:30:00,30.09,30.1,29.95,30.08,886300.0,21.5794,21.5866,21.479,21.5722,886300.0
2007-10-12 09:35:00,30.08,30.1,30.03,30.07,475200.0,21.5722,21.5866,21.5364,21.5651,475200.0
2007-10-12 09:40:00,30.06,30.1,30.02,30.07,454800.0,21.5579,21.5866,21.5292,21.5651,454800.0
2007-10-12 09:45:00,30.07,30.14,30.06,30.14,396900.0,21.5651,21.6153,21.5579,21.6153,396900.0
2007-10-12 09:50:00,30.14,30.2,30.13,30.19,504500.0,21.6153,21.6583,21.6081,21.6511,504500.0
2007-10-12 09:55:00,30.18,30.29,30.17,30.28,543200.0,21.644,21.7228,21.6368,21.7157,543200.0
2007-10-12 10:00:00,30.29,30.29,30.26,30.28,812300.0,21.7228,21.7228,21.7013,21.7157,812300.0
2007-10-12 10:05:00,30.29,30.34,30.27,30.33,828100.0,21.7228,21.7587,21.7085,21.7515,828100.0
2007-10-12 10:10:00,30.32,30.34,30.27,30.29,473900.0,21.7444,21.7587,21.7085,21.7228,473900.0
2007-10-12 10:15:00,30.29,30.32,30.28,30.29,357300.0,21.7228,21.7444,21.7157,21.7228,357300.0
2007-10-12 10:20:00,30.29,30.33,30.28,30.32,203600.0,21.7228,21.7515,21.7157,21.7444,203600.0
2007-10-12 10:25:00,30.32,30.34,30.29,30.31,324700.0,21.7444,21.7587,21.7228,21.7372,324700.0
2007-10-12 10:30:00,30.32,30.33,30.31,30.33,342400.0,21.7444,21.7515,21.7372,21.7515,342400.0
2007-10-12 10:35:00,30.32,30.33,30.31,30.32,260500.0,21.7444,21.7515,21.7372,21.7444,260500.0
2007-10-12 10:40:00,30.32,30.33,30.29,30.29,477000.0,21.7444,21.7515,21.7228,21.7228,477000.0
2007-10-12 10:45:00,30.29,30.31,30.28,30.3,263400.0,21.7228,21.7372,21.7157,21.73,263400.0
2007-10-12 10:50:00,30.3,30.31,30.22,30.24,438800.0,21.73,21.7372,21.6726,21.687,438800.0
2007-10-12 10:55:00,30.25,30.27,30.23,30.27,146000.0,21.6942,21.7085,21.6798,21.7085,146000.0
2007-10-12 11:00:00,30.27,30.28,30.24,30.26,482700.0,21.7085,21.7157,21.687,21.7013,482700.0
2007-10-12 11:05:00,30.26,30.28,30.26,30.27,625600.0,21.7013,21.7157,21.7013,21.7085,625600.0
2007-10-12 11:10:00,30.27,30.33,30.27,30.32,348400.0,21.7085,21.7515,21.7085,21.7444,348400.0
2007-10-12 11:15:00,30.32,30.34,30.31,30.32,193900.0,21.7444,21.7587,21.7372,21.7444,193900.0
2007-10-12 11:20:00,30.33,30.35,30.31,30.35,270400.0,21.7515,21.7659,21.7372,21.7659,270400.0
2007-10-12 11:25:00,30.35,30.38,30.34,30.38,446000.0,21.7659,21.7874,21.7587,21.7874,446000.0
2007-10-12 11:30:00,30.39,30.39,30.35,30.35,318900.0,21.7946,21.7946,21.7659,21.7659,318900.0
2007-10-12 11:35:00,30.35,30.39,30.35,30.36,340600.0,21.7659,21.7946,21.7659,21.773,340600.0
2007-10-12 11:40:00,30.36,30.39,30.36,30.38,304800.0,21.773,21.7946,21.773,21.7874,304800.0
2007-10-12 11:45:00,30.39,30.4,30.35,30.35,197100.0,21.7946,21.8017,21.7659,21.7659,197100.0
2007-10-12 11:50:00,30.36,30.36,30.34,30.36,295200.0,21.773,21.773,21.7587,21.773,295200.0
2007-10-12 11:55:00,30.36,30.38,30.35,30.36,170800.0,21.773,21.7874,21.7659,21.773,170800.0
2007-10-12 12:00:00,30.36,30.36,30.28,30.31,423000.0,21.773,21.773,21.7157,21.7372,423000.0
2007-10-12 12:05:00,30.32,30.32,30.29,30.29,150000.0,21.7444,21.7444,21.7228,21.7228,150000.0
2007-10-12 12:10:00,30.28,30.31,30.26,30.31,142100.0,21.7157,21.7372,21.7013,21.7372,142100.0
2007-10-12 12:15:00,30.31,30.32,30.29,30.32,131300.0,21.7372,21.7444,21.7228,21.7444,131300.0
2007-10-12 12:20:00,30.32,30.34,30.29,30.3,339600.0,21.7444,21.7587,21.7228,21.73,339600.0
2007-10-12 12:25:00,30.3,30.34,30.3,30.32,189900.0,21.73,21.7587,21.73,21.7444,189900.0
2007-10-12 12:30:00,30.32,30.32,30.27,30.3,203500.0,21.7444,21.7444,21.7085,21.73,203500.0
2007-10-12 12:35:00,30.3,30.33,30.27,30.27,170100.0,21.73,21.7515,21.7085,21.7085,170100.0
2007-10-12 12:40:00,30.27,30.33,30.27,30.32,293900.0,21.7085,21.7515,21.7085,21.7444,293900.0
2007-10-12 12:45:00,30.32,30.34,30.31,30.32,148300.0,21.7444,21.7587,21.7372,21.7444,148300.0
2007-10-12 12:50:00,30.32,30.33,30.3,30.32,182500.0,21.7444,21.7515,21.73,21.7444,182500.0
2007-10-12 12:55:00,30.33,30.33,30.29,30.32,179800.0,21.7515,21.7515,21.7228,21.7444,179800.0
2007-10-12 13:00:00,30.31,30.33,30.31,30.33,196700.0,21.7372,21.7515,21.7372,21.7515,196700.0
2007-10-12 13:05:00,30.32,30.37,30.31,30.35,523200.0,21.7444,21.7802,21.7372,21.7659,523200.0
2007-10-12 13:10:00,30.36,30.36,30.28,30.31,318700.0,21.773,21.773,21.7157,21.7372,318700.0
2007-10-12 13:15:00,30.3,30.31,30.27,30.28,240100.0,21.73,21.7372,21.7085,21.7157,240100.0
2007-10-12 13:20:00,30.27,30.29,30.27,30.28,147900.0,21.7085,21.7228,21.7085,21.7157,147900.0
2007-10-12 13:25:00,30.27,30.29,30.25,30.29,216000.0,21.7085,21.7228,21.6942,21.7228,216000.0
2007-10-12 13:30:00,30.28,30.3,30.27,30.3,141100.0,21.7157,21.73,21.7085,21.73,141100.0
2007-10-12 13:35:00,30.3,30.32,30.27,30.29,359000.0,21.73,21.7444,21.7085,21.7228,359000.0
2007-10-12 13:40:00,30.29,30.29,30.26,30.29,187400.0,21.7228,21.7228,21.7013,21.7228,187400.0
2007-10-12 13:45:00,30.29,30.3,30.28,30.29,135100.0,21.7228,21.73,21.7157,21.7228,135100.0
2007-10-12 13:50:00,30.29,30.3,30.27,30.3,165700.0,21.7228,21.73,21.7085,21.73,165700.0
2007-10-12 13:55:00,30.29,30.3,30.27,30.29,184100.0,21.7228,21.73,21.7085,21.7228,184100.0
2007-10-12 14:00:00,30.29,30.36,30.28,30.36,477600.0,21.7228,21.773,21.7157,21.773,477600.0
2007-10-12 14:05:00,30.35,30.36,30.33,30.35,343500.0,21.7659,21.773,21.7515,21.7659,343500.0
2007-10-12 14:10:00,30.35,30.38,30.35,30.35,195900.0,21.7659,21.7874,21.7659,21.7659,195900.0
2007-10-12 14:15:00,30.35,30.38,30.35,30.37,206400.0,21.7659,21.7874,21.7659,21.7802,206400.0
2007-10-12 14:20:00,30.36,30.37,30.32,30.36,254500.0,21.773,21.7802,21.7444,21.773,254500.0
2007-10-12 14:25:00,30.36,30.37,30.32,30.32,238700.0,21.773,21.7802,21.7444,21.7444,238700.0
2007-10-12 14:30:00,30.33,30.33,30.28,30.29,572200.0,21.7515,21.7515,21.7157,21.7228,572200.0
2007-10-12 14:35:00,30.29,30.33,30.26,30.3,625100.0,21.7228,21.7515,21.7013,21.73,625100.0
2007-10-12 14:40:00,30.29,30.29,30.27,30.28,172600.0,21.7228,21.7228,21.7085,21.7157,172600.0
2007-10-12 14:45:00,30.27,30.27,30.21,30.22,475000.0,21.7085,21.7085,21.6655,21.6726,475000.0
2007-10-12 14:50:00,30.22,30.26,30.21,30.21,351900.0,21.6726,21.7013,21.6655,21.6655,351900.0
2007-10-12 14:55:00,30.22,30.22,30.19,30.19,198400.0,21.6726,21.6726,21.6511,21.6511,198400.0
2007-10-12 15:00:00,30.19,30.21,30.13,30.15,747100.0,21.6511,21.6655,21.6081,21.6224,747100.0
2007-10-12 15:05:00,30.16,30.22,30.15,30.19,487700.0,21.6296,21.6726,21.6224,21.6511,487700.0
2007-10-12 15:10:00,30.19,30.21,30.17,30.18,186200.0,21.6511,21.6655,21.6368,21.644,186200.0
2007-10-12 15:15:00,30.18,30.2,30.17,30.19,306400.0,21.644,21.6583,21.6368,21.6511,306400.0
2007-10-12 15:20:00,30.19,30.21,30.16,30.17,290100.0,21.6511,21.6655,21.6296,21.6368,290100.0
2007-10-12 15:25:00,30.16,30.17,30.1,30.11,331600.0,21.6296,21.6368,21.5866,21.5938,331600.0
2007-10-12 15:30:00,30.11,30.15,30.1,30.1,440800.0,21.5938,21.6224,21.5866,21.5866,440800.0
2007-10-12 15:35:00,30.1,30.14,30.1,30.14,275800.0,21.5866,21.6153,21.5866,21.6153,275800.0
2007-10-12 15:40:00,30.14,30.16,30.14,30.14,407600.0,21.6153,21.6296,21.6153,21.6153,407600.0
2007-10-12 15:45:00,30.14,30.15,30.11,30.13,608900.0,21.6153,21.6224,21.5938,21.6081,608900.0
2007-10-12 15:50:00,30.13,30.19,30.12,30.13,1056200.0,21.6081,21.6511,21.6009,21.6081,1056200.0
2007-10-12 15:55:00,30.12,30.18,30.12,30.17,1210500.0,21.6009,21.644,21.6009,21.6368,1210500.0
2007-10-15 09:30:00,30.11,30.21,30.08,30.17,1120000.0,21.5938,21.6655,21.5722,21.6368,1120000.0
2007-10-15 09:35:00,30.18,30.25,30.16,30.23,457700.0,21.644,21.6942,21.6296,21.6798,457700.0
2007-10-15 09:40:00,30.23,30.25,30.19,30.19,508700.0,21.6798,21.6942,21.6511,21.6511,508700.0
2007-10-15 09:45:00,30.19,30.2,30.05,30.13,1462800.0,21.6511,21.6583,21.5507,21.6081,1462800.0
2007-10-15 09:50:00,30.13,30.3,30.13,30.28,747700.0,21.6081,21.73,21.6081,21.7157,747700.0
2007-10-15 09:55:00,30.28,30.32,30.26,30.26,669300.0,21.7157,21.7444,21.7013,21.7013,669300.0
2007-10-15 10:00:00,30.26,30.28,30.24,30.27,584700.0,21.7013,21.7157,21.687,21.7085,584700.0
2007-10-15 10:05:00,30.28,30.33,30.25,30.3,741900.0,21.7157,21.7515,21.6942,21.73,741900.0
2007-10-15 10:10:00,30.3,30.3,30.22,30.25,669600.0,21.73,21.73,21.6726,21.6942,669600.0
2007-10-15 10:15:00,30.25,30.3,30.24,30.29,452400.0,21.6942,21.73,21.687,21.7228,452400.0
2007-10-15 10:20:00,30.3,30.32,30.28,30.31,669300.0,21.73,21.7444,21.7157,21.7372,669300.0
2007-10-15 10:25:00,30.32,30.32,30.22,30.24,613000.0,21.7444,21.7444,21.6726,21.687,613000.0
2007-10-15 10:30:00,30.25,30.25,30.18,30.19,496200.0,21.6942,21.6942,21.644,21.6511,496200.0
2007-10-15 10:35:00,30.19,30.24,30.19,30.22,429700.0,21.6511,21.687,21.6511,21.6726,429700.0
2007-10-15 10:40:00,30.21,30.23,30.2,30.2,347600.0,21.6655,21.6798,21.6583,21.6583,347600.0
2007-10-15 10:45:00,30.2,30.25,30.2,30.22,473000.0,21.6583,21.6942,21.6583,21.6726,473000.0
2007-10-15 10:50:00,30.22,30.24,30.21,30.22,389300.0,21.6726,21.687,21.6655,21.6726,389300.0
2007-10-15 10:55:00,30.22,30.24,30.17,30.2,670800.0,21.6726,21.687,21.6368,21.6583,670800.0
2007-10-15 11:00:00,30.2,30.21,30.16,30.18,503700.0,21.6583,21.6655,21.6296,21.644,503700.0
2007-10-15 11:05:00,30.19,30.2,30.16,30.17,528400.0,21.6511,21.6583,21.6296,21.6368,528400.0
2007-10-15 11:10:00,30.17,30.21,30.16,30.21,711000.0,21.6368,21.6655,21.6296,21.6655,711000.0
2007-10-15 11:15:00,30.21,30.21,30.19,30.2,265900.0,21.6655,21.6655,21.6511,21.6583,265900.0
2007-10-15 11:20:00,30.2,30.21,30.17,30.2,604500.0,21.6583,21.6655,21.6368,21.6583,604500.0
2007-10-15 11:25:00,30.19,30.27,30.19,30.2,654100.0,21.6511,21.7085,21.6511,21.6583,654100.0
2007-10-15 11:30:00,30.2,30.22,30.19,30.21,534300.0,21.6583,21.6726,21.6511,21.6655,534300.0
2007-10-15 11:35:00,30.21,30.23,30.17,30.2,599000.0,21.6655,21.6798,21.6368,21.6583,599000.0
2007-10-15 11:40:00,30.19,30.2,30.18,30.18,287600.0,21.6511,21.6583,21.644,21.644,287600.0
2007-10-15 11:45:00,30.18,30.18,30.13,30.14,697100.0,21.644,21.644,21.6081,21.6153,697100.0
2007-10-15 11:50:00,30.14,30.18,30.14,30.17,326000.0,21.6153,21.644,21.6153,21.6368,326000.0
2007-10-15 11:55:00,30.17,30.18,30.15,30.18,321400.0,21.6368,21.644,21.6224,21.644,321400.0
2007-10-15 12:00:00,30.18,30.21,30.16,30.2,445700.0,21.644,21.6655,21.6296,21.6583,445700.0
2007-10-15 12:05:00,30.2,30.2,30.17,30.2,408600.0,21.6583,21.6583,21.6368,21.6583,408600.0
2007-10-15 12:10:00,30.19,30.21,30.19,30.21,428800.0,21.6511,21.6655,21.6511,21.6655,428800.0
2007-10-15 12:15:00,30.21,30.23,30.2,30.2,435700.0,21.6655,21.6798,21.6583,21.6583,435700.0
2007-10-15 12:20:00,30.21,30.22,30.18,30.2,517500.0,21.6655,21.6726,21.644,21.6583,517500.0
2007-10-15 12:25:00,30.2,30.21,30.16,30.19,356600.0,21.6583,21.6655,21.6296,21.6511,356600.0
2007-10-15 12:30:00,30.18,30.2,30.15,30.17,412700.0,21.644,21.6583,21.6224,21.6368,412700.0
2007-10-15 12:35:00,30.17,30.18,30.11,30.11,548100.0,21.6368,21.644,21.5938,21.5938,548100.0
2007-10-15 12:40:00,30.11,30.12,30.03,30.05,955800.0,21.5938,21.6009,21.5364,21.5507,955800.0
2007-10-15 12:45:00,30.05,30.07,30.0,30.02,604600.0,21.5507,21.5651,21.5149,21.5292,604600.0
2007-10-15 12:50:00,30.02,30.1,30.02,30.09,295000.0,21.5292,21.5866,21.5292,21.5794,295000.0
2007-10-15 12:55:00,30.09,30.12,30.08,30.1,737000.0,21.5794,21.6009,21.5722,21.5866,737000.0
2007-10-15 13:00:00,30.1,30.12,30.08,30.09,611000.0,21.5866,21.6009,21.5722,21.5794,611000.0
2007-10-15 13:05:00,30.09,30.11,30.07,30.1,391100.0,21.5794,21.5938,21.5651,21.5866,391100.0
2007-10-15 13:10:00,30.1,30.12,30.07,30.08,720200.0,21.5866,21.6009,21.5651,21.5722,720200.0
2007-10-15 13:15:00,30.09,30.12,30.08,30.1,570300.0,21.5794,21.6009,21.5722,21.5866,570300.0
2007-10-15 13:20:00,30.09,30.11,30.05,30.05,339500.0,21.5794,21.5938,21.5507,21.5507,339500.0
2007-10-15 13:25:00,30.05,30.1,30.04,30.1,173600.0,21.5507,21.5866,21.5436,21.5866,173600.0
2007-10-15 13:30:00,30.1,30.1,30.06,30.07,165200.0,21.5866,21.5866,21.5579,21.5651,165200.0
2007-10-15 13:35:00,30.07,30.11,30.06,30.1,261800.0,21.5651,21.5938,21.5579,21.5866,261800.0
2007-10-15 13:40:00,30.11,30.13,30.09,30.1,318800.0,21.5938,21.6081,21.5794,21.5866,318800.0
2007-10-15 13:45:00,30.09,30.1,30.04,30.06,166400.0,21.5794,21.5866,21.5436,21.5579,166400.0
2007-10-15 13:50:00,30.05,30.1,30.05,30.08,245100.0,21.5507,21.5866,21.5507,21.5722,245100.0
2007-10-15 13:55:00,30.09,30.1,30.06,30.09,161000.0,21.5794,21.5866,21.5579,21.5794,161000.0
2007-10-15 14:00:00,30.1,30.1,30.08,30.1,388600.0,21.5866,21.5866,21.5722,21.5866,388600.0
2007-10-15 14:05:00,30.09,30.1,30.06,30.06,464000.0,21.5794,21.5866,21.5579,21.5579,464000.0
2007-10-15 14:10:00,30.05,30.06,30.0,30.03,544700.0,21.5507,21.5579,21.5149,21.5364,544700.0
2007-10-15 14:15:00,30.03,30.09,30.03,30.08,191400.0,21.5364,21.5794,21.5364,21.5722,191400.0
2007-10-15 14:20:00,30.07,30.07,30.03,30.04,218700.0,21.5651,21.5651,21.5364,21.5436,218700.0
2007-10-15 14:25:00,30.05,30.07,30.02,30.05,658100.0,21.5507,21.5651,21.5292,21.5507,658100.0
2007-10-15 14:30:00,30.04,30.07,30.04,30.06,204900.0,21.5436,21.5651,21.5436,21.5579,204900.0
2007-10-15 14:35:00,30.05,30.11,30.05,30.11,399500.0,21.5507,21.5938,21.5507,21.5938,399500.0
2007-10-15 14:40:00,30.11,30.11,30.09,30.1,558400.0,21.5938,21.5938,21.5794,21.5866,558400.0
2007-10-15 14:45:00,30.1,30.11,30.05,30.08,470600.0,21.5866,21.5938,21.5507,21.5722,470600.0
2007-10-15 14:50:00,30.08,30.1,30.07,30.08,618900.0,21.5722,21.5866,21.5651,21.5722,618900.0
2007-10-15 14:55:00,30.09,30.1,30.06,30.09,219400.0,21.5794,21.5866,21.5579,21.5794,219400.0
2007-10-15 15:00:00,30.1,30.16,30.09,30.16,606400.0,21.5866,21.6296,21.5794,21.6296,606400.0
2007-10-15 15:05:00,30.16,30.16,30.15,30.15,458900.0,21.6296,21.6296,21.6224,21.6224,458900.0
2007-10-15 15:10:00,30.15,30.16,30.1,30.12,489100.0,21.6224,21.6296,21.5866,21.6009,489100.0
2007-10-15 15:15:00,30.12,30.12,30.07,30.1,422500.0,21.6009,21.6009,21.5651,21.5866,422500.0
2007-10-15 15:20:00,30.1,30.1,30.05,30.05,680000.0,21.5866,21.5866,21.5507,21.5507,680000.0
2007-10-15 15:25:00,30.05,30.06,30.01,30.04,591100.0,21.5507,21.5579,21.522,21.5436,591100.0
2007-10-15 15:30:00,30.03,30.04,30.01,30.01,396000.0,21.5364,21.5436,21.522,21.522,396000.0
2007-10-15 15:35:00,30.01,30.06,30.0,30.04,543900.0,21.522,21.5579,21.5149,21.5436,543900.0
2007-10-15 15:40:00,30.05,30.11,30.03,30.1,949400.0,21.5507,21.5938,21.5364,21.5866,949400.0
2007-10-15 15:45:00,30.1,30.13,30.06,30.08,1346600.0,21.5866,21.6081,21.5579,21.5722,1346600.0
2007-10-15 15:50:00,30.08,30.08,30.02,30.03,970700.0,21.5722,21.5722,21.5292,21.5364,970700.0
2007-10-15 15:55:00,30.04,30.1,30.0,30.1,2853100.0,21.5436,21.5866,21.5149,21.5866,2853100.0
2007-10-16 09:30:00,30.25,30.39,30.23,30.38,2317500.0,21.6942,21.7946,21.6798,21.7874,2317500.0
2007-10-16 09:35:00,30.37,30.43,30.36,30.39,1515200.0,21.7802,21.8232,21.773,21.7946,1515200.0
2007-10-16 09:40:00,30.4,30.44,30.36,30.44,951100.0,21.8017,21.8304,21.773,21.8304,951100.0
2007-10-16 09:45:00,30.44,30.51,30.44,30.49,2081700.0,21.8304,21.8806,21.8304,21.8663,2081700.0
2007-10-16 09:50:00,30.5,30.54,30.49,30.52,1056900.0,21.8735,21.9021,21.8663,21.8878,1056900.0
2007-10-16 09:55:00,30.52,30.54,30.5,30.51,852000.0,21.8878,21.9021,21.8735,21.8806,852000.0
2007-10-16 10:00:00,30.52,30.55,30.5,30.54,596700.0,21.8878,21.9093,21.8735,21.9021,596700.0
2007-10-16 10:05:00,30.54,30.56,30.51,30.55,1065100.0,21.9021,21.9165,21.8806,21.9093,1065100.0
2007-10-16 10:10:00,30.56,30.58,30.52,30.54,825400.0,21.9165,21.9308,21.8878,21.9021,825400.0
2007-10-16 10:15:00,30.54,30.56,30.42,30.46,1632600.0,21.9021,21.9165,21.8161,21.8448,1632600.0
2007-10-16 10:20:00,30.46,30.47,30.4,30.4,817200.0,21.8448,21.8519,21.8017,21.8017,817200.0
2007-10-16 10:25:00,30.4,30.41,30.3,30.4,864700.0,21.8017,21.8089,21.73,21.8017,864700.0
2007-10-16 10:30:00,30.41,30.46,30.37,30.46,735300.0,21.8089,21.8448,21.7802,21.8448,735300.0
2007-10-16 10:35:00,30.46,30.48,30.42,30.42,500900.0,21.8448,21.8591,21.8161,21.8161,500900.0
2007-10-16 10:40:00,30.43,30.44,30.36,30.36,540400.0,21.8232,21.8304,21.773,21.773,540400.0
2007-10-16 10:45:00,30.36,30.39,30.35,30.39,570700.0,21.773,21.7946,21.7659,21.7946,570700.0
2007-10-16 10:50:00,30.39,30.39,30.34,30.35,507500.0,21.7946,21.7946,21.7587,21.7659,507500.0
2007-10-16 10:55:00,30.35,30.44,30.35,30.38,838900.0,21.7659,21.8304,21.7659,21.7874,838900.0
2007-10-16 11:00:00,30.39,30.43,30.36,30.41,438200.0,21.7946,21.8232,21.773,21.8089,438200.0
2007-10-16 11:05:00,30.4,30.41,30.35,30.36,461600.0,21.8017,21.8089,21.7659,21.773,461600.0
2007-10-16 11:10:00,30.37,30.37,30.34,30.34,342200.0,21.7802,21.7802,21.7587,21.7587,342200.0
2007-10-16 11:15:00,30.35,30.36,30.3,30.3,665200.0,21.7659,21.773,21.73,21.73,665200.0
2007-10-16 11:20:00,30.31,30.41,30.3,30.38,398500.0,21.7372,21.8089,21.73,21.7874,398500.0
2007-10-16 11:25:00,30.39,30.39,30.34,30.39,205700.0,21.7946,21.7946,21.7587,21.7946,205700.0
2007-10-16 11:30:00,30.38,30.47,30.38,30.46,729000.0,21.7874,21.8519,21.7874,21.8448,729000.0
2007-10-16 11:35:00,30.46,30.5,30.45,30.48,590500.0,21.8448,21.8735,21.8376,21.8591,590500.0
2007-10-16 11:40:00,30.49,30.5,30.47,30.49,408700.0,21.8663,21.8735,21.8519,21.8663,408700.0
2007-10-16 11:45:00,30.49,30.5,30.47,30.48,328300.0,21.8663,21.8735,21.8519,21.8591,328300.0
2007-10-16 11:50:00,30.49,30.5,30.47,30.47,258800.0,21.8663,21.8735,21.8519,21.8519,258800.0
2007-10-16 11:55:00,30.48,30.48,30.45,30.47,242600.0,21.8591,21.8591,21.8376,21.8519,242600.0
2007-10-16 12:00:00,30.47,30.48,30.44,30.47,401100.0,21.8519,21.8591,21.8304,21.8519,401100.0
2007-10-16 12:05:00,30.47,30.5,30.46,30.48,569300.0,21.8519,21.8735,21.8448,21.8591,569300.0
2007-10-16 12:10:00,30.48,30.48,30.42,30.44,470500.0,21.8591,21.8591,21.8161,21.8304,470500.0
2007-10-16 12:15:00,30.44,30.48,30.44,30.48,165300.0,21.8304,21.8591,21.8304,21.8591,165300.0
2007-10-16 12:20:00,30.48,30.48,30.45,30.45,122600.0,21.8591,21.8591,21.8376,21.8376,122600.0
2007-10-16 12:25:00,30.45,30.46,30.42,30.42,288700.0,21.8376,21.8448,21.8161,21.8161,288700.0
2007-10-16 12:30:00,30.43,30.44,30.37,30.39,658900.0,21.8232,21.8304,21.7802,21.7946,658900.0
2007-10-16 12:35:00,30.39,30.41,30.37,30.39,395600.0,21.7946,21.8089,21.7802,21.7946,395600.0
2007-10-16 12:40:00,30.4,30.43,30.39,30.4,303500.0,21.8017,21.8232,21.7946,21.8017,303500.0
2007-10-16 12:45:00,30.4,30.42,30.39,30.41,319300.0,21.8017,21.8161,21.7946,21.8089,319300.0
2007-10-16 12:50:00,30.41,30.42,30.37,30.38,285100.0,21.8089,21.8161,21.7802,21.7874,285100.0
2007-10-16 12:55:00,30.38,30.39,30.36,30.38,440100.0,21.7874,21.7946,21.773,21.7874,440100.0
2007-10-16 13:00:00,30.38,30.39,30.36,30.36,508800.0,21.7874,21.7946,21.773,21.773,508800.0
2007-10-16 13:05:00,30.36,30.38,30.35,30.37,525400.0,21.773,21.7874,21.7659,21.7802,525400.0
2007-10-16 13:10:00,30.38,30.4,30.34,30.34,368800.0,21.7874,21.8017,21.7587,21.7587,368800.0
2007-10-16 13:15:00,30.34,30.35,30.31,30.32,407300.0,21.7587,21.7659,21.7372,21.7444,407300.0
2007-10-16 13:20:00,30.33,30.35,30.31,30.34,268400.0,21.7515,21.7659,21.7372,21.7587,268400.0
2007-10-16 13:25:00,30.33,30.36,30.32,30.33,207600.0,21.7515,21.773,21.7444,21.7515,207600.0
2007-10-16 13:30:00,30.33,30.35,30.3,30.34,260200.0,21.7515,21.7659,21.73,21.7587,260200.0
2007-10-16 13:35:00,30.34,30.41,30.34,30.4,382100.0,21.7587,21.8089,21.7587,21.8017,382100.0
2007-10-16 13:40:00,30.4,30.45,30.38,30.45,321800.0,21.8017,21.8376,21.7874,21.8376,321800.0
2007-10-16 13:45:00,30.45,30.47,30.38,30.41,540600.0,21.8376,21.8519,21.7874,21.8089,540600.0
2007-10-16 13:50:00,30.41,30.42,30.36,30.4,477500.0,21.8089,21.8161,21.773,21.8017,477500.0
2007-10-16 13:55:00,30.39,30.44,30.38,30.44,463500.0,21.7946,21.8304,21.7874,21.8304,463500.0
2007-10-16 14:00:00,30.45,30.46,30.41,30.45,497500.0,21.8376,21.8448,21.8089,21.8376,497500.0
2007-10-16 14:05:00,30.46,30.47,30.4,30.4,288900.0,21.8448,21.8519,21.8017,21.8017,288900.0
2007-10-16 14:10:00,30.41,30.41,30.35,30.36,510000.0,21.8089,21.8089,21.7659,21.773,510000.0
2007-10-16 14:15:00,30.36,30.4,30.35,30.39,449100.0,21.773,21.8017,21.7659,21.7946,449100.0
2007-10-16 14:20:00,30.39,30.39,30.35,30.35,243900.0,21.7946,21.7946,21.7659,21.7659,243900.0
2007-10-16 14:25:00,30.35,30.41,30.35,30.39,462300.0,21.7659,21.8089,21.7659,21.7946,462300.0
2007-10-16 14:30:00,30.39,30.42,30.38,30.4,346300.0,21.7946,21.8161,21.7874,21.8017,346300.0
2007-10-16 14:35:00,30.4,30.42,30.35,30.38,461600.0,21.8017,21.8161,21.7659,21.7874,461600.0
2007-10-16 14:40:00,30.38,30.38,30.35,30.35,260700.0,21.7874,21.7874,21.7659,21.7659,260700.0
2007-10-16 14:45:00,30.35,30.38,30.35,30.35,343900.0,21.7659,21.7874,21.7659,21.7659,343900.0
2007-10-16 14:50:00,30.36,30.38,30.35,30.36,305800.0,21.773,21.7874,21.7659,21.773,305800.0
2007-10-16 14:55:00,30.37,30.4,30.35,30.38,430600.0,21.7802,21.8017,21.7659,21.7874,430600.0
2007-10-16 15:00:00,30.39,30.4,30.37,30.39,278400.0,21.7946,21.8017,21.7802,21.7946,278400.0
2007-10-16 15:05:00,30.38,30.38,30.3,30.33,493700.0,21.7874,21.7874,21.73,21.7515,493700.0
2007-10-16 15:10:00,30.34,30.37,30.33,30.37,558800.0,21.7587,21.7802,21.7515,21.7802,558800.0
2007-10-16 15:15:00,30.37,30.37,30.32,30.33,811900.0,21.7802,21.7802,21.7444,21.7515,811900.0
2007-10-16 15:20:00,30.33,30.4,30.32,30.39,638200.0,21.7515,21.8017,21.7444,21.7946,638200.0
2007-10-16 15:25:00,30.39,30.4,30.36,30.37,413700.0,21.7946,21.8017,21.773,21.7802,413700.0
2007-10-16 15:30:00,30.37,30.39,30.32,30.38,765600.0,21.7802,21.7946,21.7444,21.7874,765600.0
2007-10-16 15:35:00,30.37,30.47,30.36,30.42,1469400.0,21.7802,21.8519,21.773,21.8161,1469400.0
2007-10-16 15:40:00,30.43,30.43,30.37,30.38,1255500.0,21.8232,21.8232,21.7802,21.7874,1255500.0
2007-10-16 15:45:00,30.38,30.41,30.36,30.38,1107400.0,21.7874,21.8089,21.773,21.7874,1107400.0
2007-10-16 15:50:00,30.38,30.39,30.32,30.34,2116400.0,21.7874,21.7946,21.7444,21.7587,2116400.0
2007-10-16 15:55:00,30.35,30.36,30.31,30.31,1443700.0,21.7659,21.773,21.7372,21.7372,1443700.0
2007-10-17 09:30:00,30.75,30.95,30.74,30.94,3177200.0,22.0527,22.1962,22.0456,22.189,3177200.0
2007-10-17 09:35:00,30.94,30.98,30.89,30.9,1565400.0,22.189,22.2177,22.1531,22.1603,1565400.0
2007-10-17 09:40:00,30.9,30.91,30.84,30.86,888100.0,22.1603,22.1675,22.1173,22.1316,888100.0
2007-10-17 09:45:00,30.86,30.9,30.77,30.89,1131500.0,22.1316,22.1603,22.0671,22.1531,1131500.0
2007-10-17 09:50:00,30.89,30.9,30.86,30.88,485800.0,22.1531,22.1603,22.1316,22.146,485800.0
2007-10-17 09:55:00,30.89,30.9,30.85,30.89,513100.0,22.1531,22.1603,22.1245,22.1531,513100.0
2007-10-17 10:00:00,30.89,30.9,30.85,30.87,570700.0,22.1531,22.1603,22.1245,22.1388,570700.0
2007-10-17 10:05:00,30.88,30.95,30.87,30.95,1137100.0,22.146,22.1962,22.1388,22.1962,1137100.0
2007-10-17 10:10:00,30.95,30.95,30.91,30.95,591900.0,22.1962,22.1962,22.1675,22.1962,591900.0
2007-10-17 10:15:00,30.95,30.96,30.92,30.92,759300.0,22.1962,22.2033,22.1747,22.1747,759300.0
2007-10-17 10:20:00,30.92,30.96,30.92,30.94,495300.0,22.1747,22.2033,22.1747,22.189,495300.0
2007-10-17 10:25:00,30.94,30.95,30.92,30.93,407100.0,22.189,22.1962,22.1747,22.1818,407100.0
2007-10-17 10:30:00,30.94,30.98,30.93,30.95,888500.0,22.189,22.2177,22.1818,22.1962,888500.0
2007-10-17 10:35:00,30.95,30.96,30.93,30.94,813100.0,22.1962,22.2033,22.1818,22.189,813100.0
2007-10-17 10:40:00,30.94,30.96,30.92,30.95,933000.0,22.189,22.2033,22.1747,22.1962,933000.0
2007-10-17 10:45:00,30.95,30.97,30.95,30.97,724200.0,22.1962,22.2105,22.1962,22.2105,724200.0
2007-10-17 10:50:00,30.96,30.99,30.96,30.98,1402900.0,22.2033,22.2249,22.2033,22.2177,1402900.0
2007-10-17 10:55:00,30.99,31.0,30.98,30.99,2062800.0,22.2249,22.232,22.2177,22.2249,2062800.0
2007-10-17 11:00:00,30.99,31.04,30.98,31.0,2986400.0,22.2249,22.2607,22.2177,22.232,2986400.0
2007-10-17 11:05:00,31.0,31.09,30.99,31.02,2585800.0,22.232,22.2966,22.2249,22.2464,2585800.0
2007-10-17 11:10:00,31.02,31.14,31.02,31.13,1804200.0,22.2464,22.3324,22.2464,22.3253,1804200.0
2007-10-17 11:15:00,31.13,31.13,31.09,31.1,1102000.0,22.3253,22.3253,22.2966,22.3037,1102000.0
2007-10-17 11:20:00,31.09,31.16,31.09,31.13,1136900.0,22.2966,22.3468,22.2966,22.3253,1136900.0
2007-10-17 11:25:00,31.14,31.17,31.1,31.13,906200.0,22.3324,22.3539,22.3037,22.3253,906200.0
2007-10-17 11:30:00,31.13,31.15,31.1,31.12,970300.0,22.3253,22.3396,22.3037,22.3181,970300.0
2007-10-17 11:35:00,31.12,31.14,31.07,31.14,1310700.0,22.3181,22.3324,22.2822,22.3324,1310700.0
2007-10-17 11:40:00,31.14,31.2,31.13,31.14,861300.0,22.3324,22.3755,22.3253,22.3324,861300.0
2007-10-17 11:45:00,31.14,31.2,31.13,31.19,767600.0,22.3324,22.3755,22.3253,22.3683,767600.0
2007-10-17 11:50:00,31.19,31.23,31.18,31.21,1023800.0,22.3683,22.397,22.3611,22.3826,1023800.0
2007-10-17 11:55:00,31.22,31.23,31.2,31.21,438100.0,22.3898,22.397,22.3755,22.3826,438100.0
2007-10-17 12:00:00,31.21,31.21,31.12,31.16,1023800.0,22.3826,22.3826,22.3181,22.3468,1023800.0
2007-10-17 12:05:00,31.16,31.16,31.12,31.12,322600.0,22.3468,22.3468,22.3181,22.3181,322600.0
2007-10-17 12:10:00,31.12,31.13,31.08,31.09,996900.0,22.3181,22.3253,22.2894,22.2966,996900.0
2007-10-17 12:15:00,31.1,31.13,31.09,31.11,871200.0,22.3037,22.3253,22.2966,22.3109,871200.0
2007-10-17 12:20:00,31.11,31.16,31.09,31.1,612400.0,22.3109,22.3468,22.2966,22.3037,612400.0
2007-10-17 12:25:00,31.09,31.12,31.05,31.08,1314000.0,22.2966,22.3181,22.2679,22.2894,1314000.0
2007-10-17 12:30:00,31.08,31.1,31.0,31.01,1156200.0,22.2894,22.3037,22.232,22.2392,1156200.0
2007-10-17 12:35:00,31.02,31.02,31.0,31.01,1253300.0,22.2464,22.2464,22.232,22.2392,1253300.0
2007-10-17 12:40:00,31.01,31.08,31.01,31.04,1005300.0,22.2392,22.2894,22.2392,22.2607,1005300.0
2007-10-17 12:45:00,31.04,31.05,31.01,31.01,395100.0,22.2607,22.2679,22.2392,22.2392,395100.0
2007-10-17 12:50:00,31.01,31.04,31.01,31.01,641500.0,22.2392,22.2607,22.2392,22.2392,641500.0
2007-10-17 12:55:00,31.01,31.02,30.94,30.94,1242300.0,22.2392,22.2464,22.189,22.189,1242300.0
2007-10-17 13:00:00,30.95,31.0,30.94,30.96,1150800.0,22.1962,22.232,22.189,22.2033,1150800.0
2007-10-17 13:05:00,30.96,30.99,30.84,30.85,1318100.0,22.2033,22.2249,22.1173,22.1245,1318100.0
2007-10-17 13:10:00,30.85,30.85,30.77,30.85,1233500.0,22.1245,22.1245,22.0671,22.1245,1233500.0
2007-10-17 13:15:00,30.85,30.9,30.82,30.9,658700.0,22.1245,22.1603,22.1029,22.1603,658700.0
2007-10-17 13:20:00,30.9,30.91,30.81,30.88,956800.0,22.1603,22.1675,22.0958,22.146,956800.0
2007-10-17 13:25:00,30.88,30.9,30.75,30.78,800400.0,22.146,22.1603,22.0527,22.0743,800400.0
2007-10-17 13:30:00,30.78,30.87,30.78,30.87,800500.0,22.0743,22.1388,22.0743,22.1388,800500.0
2007-10-17 13:35:00,30.87,30.96,30.86,30.93,1023700.0,22.1388,22.2033,22.1316,22.1818,1023700.0
2007-10-17 13:40:00,30.93,30.93,30.85,30.86,512300.0,22.1818,22.1818,22.1245,22.1316,512300.0
2007-10-17 13:45:00,30.87,30.88,30.81,30.82,411700.0,22.1388,22.146,22.0958,22.1029,411700.0
2007-10-17 13:50:00,30.81,30.85,30.68,30.71,1167400.0,22.0958,22.1245,22.0025,22.0241,1167400.0
2007-10-17 13:55:00,30.72,30.72,30.65,30.71,948000.0,22.0312,22.0312,21.981,22.0241,948000.0
2007-10-17 14:00:00,30.7,30.78,30.67,30.76,1037700.0,22.0169,22.0743,21.9954,22.0599,1037700.0
2007-10-17 14:05:00,30.75,30.86,30.75,30.86,606300.0,22.0527,22.1316,22.0527,22.1316,606300.0
2007-10-17 14:10:00,30.87,30.87,30.71,30.75,919200.0,22.1388,22.1388,22.0241,22.0527,919200.0
2007-10-17 14:15:00,30.75,30.79,30.7,30.78,467100.0,22.0527,22.0814,22.0169,22.0743,467100.0
2007-10-17 14:20:00,30.78,30.78,30.7,30.71,366500.0,22.0743,22.0743,22.0169,22.0241,366500.0
2007-10-17 14:25:00,30.71,30.75,30.7,30.74,390900.0,22.0241,22.0527,22.0169,22.0456,390900.0
2007-10-17 14:30:00,30.75,30.76,30.7,30.74,382500.0,22.0527,22.0599,22.0169,22.0456,382500.0
2007-10-17 14:35:00,30.74,30.8,30.73,30.79,464400.0,22.0456,22.0886,22.0384,22.0814,464400.0
2007-10-17 14:40:00,30.78,30.89,30.77,30.87,927200.0,22.0743,22.1531,22.0671,22.1388,927200.0
2007-10-17 14:45:00,30.87,30.89,30.82,30.83,604300.0,22.1388,22.1531,22.1029,22.1101,604300.0
2007-10-17 14:50:00,30.83,31.02,30.76,30.79,678200.0,22.1101,22.2464,22.0599,22.0814,678200.0
2007-10-17 14:55:00,30.79,30.82,30.77,30.82,555100.0,22.0814,22.1029,22.0671,22.1029,555100.0
2007-10-17 15:00:00,30.82,30.89,30.8,30.84,1200500.0,22.1029,22.1531,22.0886,22.1173,1200500.0
2007-10-17 15:05:00,30.83,30.96,30.83,30.94,1155500.0,22.1101,22.2033,22.1101,22.189,1155500.0
2007-10-17 15:10:00,30.94,30.95,30.88,30.94,486100.0,22.189,22.1962,22.146,22.189,486100.0
2007-10-17 15:15:00,30.95,31.0,30.93,30.96,1051900.0,22.1962,22.232,22.1818,22.2033,1051900.0
2007-10-17 15:20:00,30.96,30.99,30.92,30.97,761300.0,22.2033,22.2249,22.1747,22.2105,761300.0
2007-10-17 15:25:00,30.96,31.0,30.94,30.99,1118200.0,22.2033,22.232,22.189,22.2249,1118200.0
2007-10-17 15:30:00,30.99,31.03,30.96,30.97,1001400.0,22.2249,22.2535,22.2033,22.2105,1001400.0
2007-10-17 15:35:00,30.97,31.03,30.97,31.02,868900.0,22.2105,22.2535,22.2105,22.2464,868900.0
2007-10-17 15:40:00,31.02,31.08,31.01,31.04,1369500.0,22.2464,22.2894,22.2392,22.2607,1369500.0
2007-10-17 15:45:00,31.04,31.09,31.01,31.02,1326800.0,22.2607,22.2966,22.2392,22.2464,1326800.0
2007-10-17 15:50:00,31.03,31.03,30.96,30.98,2025400.0,22.2535,22.2535,22.2033,22.2177,2025400.0
2007-10-17 15:55:00,30.98,31.09,30.98,31.08,2746800.0,22.2177,22.2966,22.2177,22.2894,2746800.0
2007-10-18 09:30:00,31.22,31.23,30.96,31.11,1351900.0,22.3898,22.397,22.2033,22.3109,1351900.0
2007-10-18 09:35:00,31.11,31.18,31.09,31.16,709400.0,22.3109,22.3611,22.2966,22.3468,709400.0
2007-10-18 09:40:00,31.16,31.2,31.1,31.11,740900.0,22.3468,22.3755,22.3037,22.3109,740900.0
2007-10-18 09:45:00,31.11,31.12,31.03,31.04,593700.0,22.3109,22.3181,22.2535,22.2607,593700.0
2007-10-18 09:50:00,31.03,31.05,30.92,30.94,737600.0,22.2535,22.2679,22.1747,22.189,737600.0
2007-10-18 09:55:00,30.94,30.98,30.91,30.93,701600.0,22.189,22.2177,22.1675,22.1818,701600.0
2007-10-18 10:00:00,30.92,30.93,30.85,30.85,486900.0,22.1747,22.1818,22.1245,22.1245,486900.0
2007-10-18 10:05:00,30.85,30.89,30.81,30.89,642500.0,22.1245,22.1531,22.0958,22.1531,642500.0
2007-10-18 10:10:00,30.89,30.98,30.85,30.91,611900.0,22.1531,22.2177,22.1245,22.1675,611900.0
2007-10-18 10:15:00,30.91,31.03,30.9,31.01,697000.0,22.1675,22.2535,22.1603,22.2392,697000.0
2007-10-18 10:20:00,31.01,31.02,30.94,30.97,586200.0,22.2392,22.2464,22.189,22.2105,586200.0
2007-10-18 10:25:00,30.98,30.99,30.94,30.97,417800.0,22.2177,22.2249,22.189,22.2105,417800.0
2007-10-18 10:30:00,30.98,30.98,30.91,30.91,314600.0,22.2177,22.2177,22.1675,22.1675,314600.0
2007-10-18 10:35:00,30.92,30.95,30.87,30.87,337100.0,22.1747,22.1962,22.1388,22.1388,337100.0
2007-10-18 10:40:00,30.88,30.92,30.82,30.86,846400.0,22.146,22.1747,22.1029,22.1316,846400.0
2007-10-18 10:45:00,30.86,30.87,30.85,30.85,328500.0,22.1316,22.1388,22.1245,22.1245,328500.0
2007-10-18 10:50:00,30.86,30.87,30.82,30.86,435000.0,22.1316,22.1388,22.1029,22.1316,435000.0
2007-10-18 10:55:00,30.86,30.87,30.82,30.83,455000.0,22.1316,22.1388,22.1029,22.1101,455000.0
2007-10-18 11:00:00,30.82,30.83,30.77,30.77,537300.0,22.1029,22.1101,22.0671,22.0671,537300.0
2007-10-18 11:05:00,30.77,30.82,30.76,30.76,568900.0,22.0671,22.1029,22.0599,22.0599,568900.0
2007-10-18 11:10:00,30.76,30.78,30.7,30.71,740700.0,22.0599,22.0743,22.0169,22.0241,740700.0
2007-10-18 11:15:00,30.71,30.72,30.68,30.69,500900.0,22.0241,22.0312,22.0025,22.0097,500900.0
2007-10-18 11:20:00,30.68,30.72,30.63,30.69,734400.0,22.0025,22.0312,21.9667,22.0097,734400.0
2007-10-18 11:25:00,30.69,30.73,30.66,30.72,399800.0,22.0097,22.0384,21.9882,22.0312,399800.0
2007-10-18 11:30:00,30.72,30.78,30.7,30.77,1393000.0,22.0312,22.0743,22.0169,22.0671,1393000.0
2007-10-18 11:35:00,30.77,30.89,30.76,30.88,715500.0,22.0671,22.1531,22.0599,22.146,715500.0
2007-10-18 11:40:00,30.88,30.9,30.84,30.87,651500.0,22.146,22.1603,22.1173,22.1388,651500.0
2007-10-18 11:45:00,30.87,30.89,30.86,30.88,291700.0,22.1388,22.1531,22.1316,22.146,291700.0
2007-10-18 11:50:00,30.88,30.93,30.87,30.9,595500.0,22.146,22.1818,22.1388,22.1603,595500.0
2007-10-18 11:55:00,30.9,30.9,30.85,30.89,340100.0,22.1603,22.1603,22.1245,22.1531,340100.0
2007-10-18 12:00:00,30.89,30.9,30.84,30.87,517200.0,22.1531,22.1603,22.1173,22.1388,517200.0
2007-10-18 12:05:00,30.86,30.93,30.84,30.93,481800.0,22.1316,22.1818,22.1173,22.1818,481800.0
2007-10-18 12:10:00,30.93,30.97,30.91,30.95,515700.0,22.1818,22.2105,22.1675,22.1962,515700.0
2007-10-18 12:15:00,30.94,30.97,30.92,30.95,529300.0,22.189,22.2105,22.1747,22.1962,529300.0
2007-10-18 12:20:00,30.94,31.0,30.94,30.97,603000.0,22.189,22.232,22.189,22.2105,603000.0
2007-10-18 12:25:00,30.97,31.01,30.97,31.0,402500.0,22.2105,22.2392,22.2105,22.232,402500.0
2007-10-18 12:30:00,31.0,31.05,31.0,31.04,712900.0,22.232,22.2679,22.232,22.2607,712900.0
2007-10-18 12:35:00,31.03,31.08,31.02,31.02,405000.0,22.2535,22.2894,22.2464,22.2464,405000.0
2007-10-18 12:40:00,31.03,31.05,31.02,31.04,283900.0,22.2535,22.2679,22.2464,22.2607,283900.0
2007-10-18 12:45:00,31.03,31.04,31.0,31.02,388800.0,22.2535,22.2607,22.232,22.2464,388800.0
2007-10-18 12:50:00,31.02,31.09,31.02,31.02,660000.0,22.2464,22.2966,22.2464,22.2464,660000.0
2007-10-18 12:55:00,31.02,31.02,30.98,30.98,244200.0,22.2464,22.2464,22.2177,22.2177,244200.0
2007-10-18 13:00:00,30.98,30.99,30.94,30.94,361100.0,22.2177,22.2249,22.189,22.189,361100.0
2007-10-18 13:05:00,30.95,30.97,30.95,30.96,168600.0,22.1962,22.2105,22.1962,22.2033,168600.0
2007-10-18 13:10:00,30.96,30.96,30.9,30.92,497100.0,22.2033,22.2033,22.1603,22.1747,497100.0
2007-10-18 13:15:00,30.93,30.98,30.92,30.98,532600.0,22.1818,22.2177,22.1747,22.2177,532600.0
2007-10-18 13:20:00,30.98,30.98,30.95,30.96,143000.0,22.2177,22.2177,22.1962,22.2033,143000.0
2007-10-18 13:25:00,30.96,30.98,30.95,30.95,113900.0,22.2033,22.2177,22.1962,22.1962,113900.0
2007-10-18 13:30:00,30.95,31.05,30.95,31.02,571100.0,22.1962,22.2679,22.1962,22.2464,571100.0
2007-10-18 13:35:00,31.02,31.03,30.97,30.99,221800.0,22.2464,22.2535,22.2105,22.2249,221800.0
2007-10-18 13:40:00,30.99,31.02,30.98,30.99,246500.0,22.2249,22.2464,22.2177,22.2249,246500.0
2007-10-18 13:45:00,30.99,31.01,30.97,31.0,375900.0,22.2249,22.2392,22.2105,22.232,375900.0
2007-10-18 13:50:00,30.99,31.02,30.98,31.02,315300.0,22.2249,22.2464,22.2177,22.2464,315300.0
2007-10-18 13:55:00,31.02,31.11,31.01,31.09,785700.0,22.2464,22.3109,22.2392,22.2966,785700.0
2007-10-18 14:00:00,31.09,31.19,31.06,31.16,854200.0,22.2966,22.3683,22.2751,22.3468,854200.0
2007-10-18 14:05:00,31.16,31.16,31.08,31.1,449200.0,22.3468,22.3468,22.2894,22.3037,449200.0
2007-10-18 14:10:00,31.1,31.12,31.07,31.1,286300.0,22.3037,22.3181,22.2822,22.3037,286300.0
2007-10-18 14:15:00,31.09,31.12,31.08,31.1,340000.0,22.2966,22.3181,22.2894,22.3037,340000.0
2007-10-18 14:20:00,31.1,31.11,31.06,31.07,278700.0,22.3037,22.3109,22.2751,22.2822,278700.0
2007-10-18 14:25:00,31.07,31.07,31.02,31.02,406300.0,22.2822,22.2822,22.2464,22.2464,406300.0
2007-10-18 14:30:00,31.03,31.03,30.99,31.01,397200.0,22.2535,22.2535,22.2249,22.2392,397200.0
2007-10-18 14:35:00,31.0,31.03,30.98,31.02,415400.0,22.232,22.2535,22.2177,22.2464,415400.0
2007-10-18 14:40:00,31.02,31.06,31.01,31.01,513800.0,22.2464,22.2751,22.2392,22.2392,513800.0
2007-10-18 14:45:00,31.02,31.05,30.97,31.0,1039300.0,22.2464,22.2679,22.2105,22.232,1039300.0
2007-10-18 14:50:00,31.0,31.06,31.0,31.04,333600.0,22.232,22.2751,22.232,22.2607,333600.0
2007-10-18 14:55:00,31.04,31.08,31.04,31.06,392700.0,22.2607,22.2894,22.2607,22.2751,392700.0
2007-10-18 15:00:00,31.07,31.12,31.04,31.11,410600.0,22.2822,22.3181,22.2607,22.3109,410600.0
2007-10-18 15:05:00,31.12,31.12,31.07,31.08,405800.0,22.3181,22.3181,22.2822,22.2894,405800.0
2007-10-18 15:10:00,31.08,31.15,31.07,31.15,626300.0,22.2894,22.3396,22.2822,22.3396,626300.0
2007-10-18 15:15:00,31.14,31.16,31.09,31.15,586300.0,22.3324,22.3468,22.2966,22.3396,586300.0
2007-10-18 15:20:00,31.14,31.15,31.09,31.1,579700.0,22.3324,22.3396,22.2966,22.3037,579700.0
2007-10-18 15:25:00,31.11,31.12,31.08,31.11,324600.0,22.3109,22.3181,22.2894,22.3109,324600.0
2007-10-18 15:30:00,31.1,31.13,31.09,31.13,498400.0,22.3037,22.3253,22.2966,22.3253,498400.0
2007-10-18 15:35:00,31.12,31.19,31.11,31.16,970500.0,22.3181,22.3683,22.3109,22.3468,970500.0
2007-10-18 15:40:00,31.16,31.2,31.15,31.16,806300.0,22.3468,22.3755,22.3396,22.3468,806300.0
2007-10-18 15:45:00,31.15,31.17,31.14,31.16,666000.0,22.3396,22.3539,22.3324,22.3468,666000.0
2007-10-18 15:50:00,31.15,31.16,31.11,31.14,1166900.0,22.3396,22.3468,22.3109,22.3324,1166900.0
2007-10-18 15:55:00,31.14,31.18,31.13,31.14,1045400.0,22.3324,22.3611,22.3253,22.3324,1045400.0
2007-10-19 09:30:00,31.09,31.09,31.01,31.02,10861000.0,22.2966,22.2966,22.2392,22.2464,10861000.0
2007-10-19 09:35:00,31.02,31.02,30.91,30.91,805700.0,22.2464,22.2464,22.1675,22.1675,805700.0
2007-10-19 09:40:00,30.91,30.94,30.82,30.91,1133600.0,22.1675,22.189,22.1029,22.1675,1133600.0
2007-10-19 09:45:00,30.92,30.92,30.78,30.81,1473200.0,22.1747,22.1747,22.0743,22.0958,1473200.0
2007-10-19 09:50:00,30.8,30.82,30.79,30.81,752100.0,22.0886,22.1029,22.0814,22.0958,752100.0
2007-10-19 09:55:00,30.81,30.84,30.79,30.81,1348100.0,22.0958,22.1173,22.0814,22.0958,1348100.0
2007-10-19 10:00:00,30.81,30.85,30.77,30.78,1118500.0,22.0958,22.1245,22.0671,22.0743,1118500.0
2007-10-19 10:05:00,30.78,30.79,30.75,30.76,733400.0,22.0743,22.0814,22.0527,22.0599,733400.0
2007-10-19 10:10:00,30.76,30.77,30.73,30.73,446700.0,22.0599,22.0671,22.0384,22.0384,446700.0
2007-10-19 10:15:00,30.73,30.74,30.68,30.68,800900.0,22.0384,22.0456,22.0025,22.0025,800900.0
2007-10-19 10:20:00,30.68,30.72,30.68,30.7,783900.0,22.0025,22.0312,22.0025,22.0169,783900.0
2007-10-19 10:25:00,30.7,30.77,30.7,30.76,821600.0,22.0169,22.0671,22.0169,22.0599,821600.0
2007-10-19 10:30:00,30.76,30.8,30.7,30.71,716100.0,22.0599,22.0886,22.0169,22.0241,716100.0
2007-10-19 10:35:00,30.71,30.74,30.7,30.73,447200.0,22.0241,22.0456,22.0169,22.0384,447200.0
2007-10-19 10:40:00,30.73,30.74,30.63,30.63,943500.0,22.0384,22.0456,21.9667,21.9667,943500.0
2007-10-19 10:45:00,30.64,30.7,30.63,30.7,627100.0,21.9739,22.0169,21.9667,22.0169,627100.0
2007-10-19 10:50:00,30.7,30.71,30.66,30.69,514600.0,22.0169,22.0241,21.9882,22.0097,514600.0
2007-10-19 10:55:00,30.69,30.7,30.55,30.56,948800.0,22.0097,22.0169,21.9093,21.9165,948800.0
2007-10-19 11:00:00,30.55,30.6,30.53,30.59,780200.0,21.9093,21.9452,21.895,21.938,780200.0
2007-10-19 11:05:00,30.59,30.66,30.59,30.65,419100.0,21.938,21.9882,21.938,21.981,419100.0
2007-10-19 11:10:00,30.64,30.7,30.64,30.67,408400.0,21.9739,22.0169,21.9739,21.9954,408400.0
2007-10-19 11:15:00,30.67,30.7,30.65,30.68,514300.0,21.9954,22.0169,21.981,22.0025,514300.0
2007-10-19 11:20:00,30.68,30.69,30.6,30.61,394000.0,22.0025,22.0097,21.9452,21.9523,394000.0
2007-10-19 11:25:00,30.61,30.73,30.61,30.71,336700.0,21.9523,22.0384,21.9523,22.0241,336700.0
2007-10-19 11:30:00,30.71,30.72,30.53,30.55,879900.0,22.0241,22.0312,21.895,21.9093,879900.0
2007-10-19 11:35:00,30.56,30.65,30.55,30.61,450600.0,21.9165,21.981,21.9093,21.9523,450600.0
2007-10-19 11:40:00,30.61,30.63,30.57,30.61,275900.0,21.9523,21.9667,21.9237,21.9523,275900.0
2007-10-19 11:45:00,30.62,30.65,30.59,30.65,344100.0,21.9595,21.981,21.938,21.981,344100.0
2007-10-19 11:50:00,30.65,30.68,30.64,30.65,390000.0,21.981,22.0025,21.9739,21.981,390000.0
2007-10-19 11:55:00,30.66,30.69,30.62,30.65,384300.0,21.9882,22.0097,21.9595,21.981,384300.0
2007-10-19 12:00:00,30.64,30.65,30.58,30.59,481000.0,21.9739,21.981,21.9308,21.938,481000.0
2007-10-19 12:05:00,30.59,30.63,30.58,30.63,194800.0,21.938,21.9667,21.9308,21.9667,194800.0
2007-10-19 12:10:00,30.62,30.83,30.6,30.65,590000.0,21.9595,22.1101,21.9452,21.981,590000.0
2007-10-19 12:15:00,30.65,30.7,30.64,30.65,370700.0,21.981,22.0169,21.9739,21.981,370700.0
2007-10-19 12:20:00,30.65,30.66,30.6,30.61,317100.0,21.981,21.9882,21.9452,21.9523,317100.0
2007-10-19 12:25:00,30.61,30.61,30.56,30.56,293200.0,21.9523,21.9523,21.9165,21.9165,293200.0
2007-10-19 12:30:00,30.56,30.58,30.53,30.55,420700.0,21.9165,21.9308,21.895,21.9093,420700.0
2007-10-19 12:35:00,30.55,30.58,30.53,30.58,218800.0,21.9093,21.9308,21.895,21.9308,218800.0
2007-10-19 12:40:00,30.58,30.65,30.55,30.57,554800.0,21.9308,21.981,21.9093,21.9237,554800.0
2007-10-19 12:45:00,30.58,30.62,30.56,30.57,271300.0,21.9308,21.9595,21.9165,21.9237,271300.0
2007-10-19 12:50:00,30.57,30.59,30.54,30.56,315700.0,21.9237,21.938,21.9021,21.9165,315700.0
2007-10-19 12:55:00,30.55,30.57,30.53,30.57,297600.0,21.9093,21.9237,21.895,21.9237,297600.0
2007-10-19 13:00:00,30.56,30.57,30.53,30.55,231700.0,21.9165,21.9237,21.895,21.9093,231700.0
2007-10-19 13:05:00,30.55,30.56,30.52,30.53,408300.0,21.9093,21.9165,21.8878,21.895,408300.0
2007-10-19 13:10:00,30.53,30.55,30.52,30.53,125300.0,21.895,21.9093,21.8878,21.895,125300.0
2007-10-19 13:15:00,30.54,30.54,30.49,30.5,733400.0,21.9021,21.9021,21.8663,21.8735,733400.0
2007-10-19 13:20:00,30.5,30.51,30.46,30.47,871900.0,21.8735,21.8806,21.8448,21.8519,871900.0
2007-10-19 13:25:00,30.47,30.49,30.42,30.45,521600.0,21.8519,21.8663,21.8161,21.8376,521600.0
2007-10-19 13:30:00,30.45,30.49,30.43,30.43,306700.0,21.8376,21.8663,21.8232,21.8232,306700.0
2007-10-19 13:35:00,30.43,30.46,30.42,30.43,282600.0,21.8232,21.8448,21.8161,21.8232,282600.0
2007-10-19 13:40:00,30.43,30.49,30.43,30.47,286800.0,21.8232,21.8663,21.8232,21.8519,286800.0
2007-10-19 13:45:00,30.47,30.5,30.46,30.47,552500.0,21.8519,21.8735,21.8448,21.8519,552500.0
2007-10-19 13:50:00,30.47,30.51,30.46,30.5,193100.0,21.8519,21.8806,21.8448,21.8735,193100.0
2007-10-19 13:55:00,30.51,30.54,30.5,30.52,560100.0,21.8806,21.9021,21.8735,21.8878,560100.0
2007-10-19 14:00:00,30.51,30.53,30.5,30.52,616000.0,21.8806,21.895,21.8735,21.8878,616000.0
2007-10-19 14:05:00,30.51,30.55,30.51,30.55,417600.0,21.8806,21.9093,21.8806,21.9093,417600.0
2007-10-19 14:10:00,30.54,30.59,30.52,30.52,893500.0,21.9021,21.938,21.8878,21.8878,893500.0
2007-10-19 14:15:00,30.52,30.55,30.49,30.51,611000.0,21.8878,21.9093,21.8663,21.8806,611000.0
2007-10-19 14:20:00,30.51,30.56,30.44,30.55,669100.0,21.8806,21.9165,21.8304,21.9093,669100.0
2007-10-19 14:25:00,30.55,30.61,30.53,30.55,549800.0,21.9093,21.9523,21.895,21.9093,549800.0
2007-10-19 14:30:00,30.55,30.62,30.52,30.6,752800.0,21.9093,21.9595,21.8878,21.9452,752800.0
2007-10-19 14:35:00,30.6,30.6,30.51,30.55,594100.0,21.9452,21.9452,21.8806,21.9093,594100.0
2007-10-19 14:40:00,30.55,30.59,30.55,30.58,488200.0,21.9093,21.938,21.9093,21.9308,488200.0
2007-10-19 14:45:00,30.58,30.62,30.56,30.6,586200.0,21.9308,21.9595,21.9165,21.9452,586200.0
2007-10-19 14:50:00,30.6,30.61,30.48,30.49,835600.0,21.9452,21.9523,21.8591,21.8663,835600.0
2007-10-19 14:55:00,30.48,30.51,30.42,30.45,802000.0,21.8591,21.8806,21.8161,21.8376,802000.0
2007-10-19 15:00:00,30.48,30.51,30.45,30.47,442600.0,21.8591,21.8806,21.8376,21.8519,442600.0
2007-10-19 15:05:00,30.47,30.5,30.43,30.46,801400.0,21.8519,21.8735,21.8232,21.8448,801400.0
2007-10-19 15:10:00,30.46,30.49,30.44,30.46,601600.0,21.8448,21.8663,21.8304,21.8448,601600.0
2007-10-19 15:15:00,30.46,30.46,30.35,30.36,1208300.0,21.8448,21.8448,21.7659,21.773,1208300.0
2007-10-19 15:20:00,30.36,30.37,30.3,30.34,1653200.0,21.773,21.7802,21.73,21.7587,1653200.0
2007-10-19 15:25:00,30.35,30.44,30.28,30.29,1369500.0,21.7659,21.8304,21.7157,21.7228,1369500.0
2007-10-19 15:30:00,30.28,30.3,30.13,30.26,1744100.0,21.7157,21.73,21.6081,21.7013,1744100.0
2007-10-19 15:35:00,30.26,30.34,30.21,30.31,1928400.0,21.7013,21.7587,21.6655,21.7372,1928400.0
2007-10-19 15:40:00,30.31,30.32,30.25,30.27,1178300.0,21.7372,21.7444,21.6942,21.7085,1178300.0
2007-10-19 15:45:00,30.27,30.29,30.11,30.18,1958400.0,21.7085,21.7228,21.5938,21.644,1958400.0
2007-10-19 15:50:00,30.17,30.27,30.16,30.27,2287600.0,21.6368,21.7085,21.6296,21.7085,2287600.0
2007-10-19 15:55:00,30.27,30.27,30.18,30.18,2792600.0,21.7085,21.7085,21.644,21.644,2792600.0
2007-10-22 09:30:00,30.15,30.33,30.12,30.24,2086300.0,21.6224,21.7515,21.6009,21.687,2086300.0
2007-10-22 09:35:00,30.25,30.3,30.18,30.29,975500.0,21.6942,21.73,21.644,21.7228,975500.0
2007-10-22 09:40:00,30.29,30.43,30.28,30.42,758600.0,21.7228,21.8232,21.7157,21.8161,758600.0
2007-10-22 09:45:00,30.41,30.45,30.36,30.44,1024600.0,21.8089,21.8376,21.773,21.8304,1024600.0
2007-10-22 09:50:00,30.43,30.59,30.39,30.57,1148700.0,21.8232,21.938,21.7946,21.9237,1148700.0
2007-10-22 09:55:00,30.57,30.65,30.56,30.57,1111900.0,21.9237,21.981,21.9165,21.9237,1111900.0
2007-10-22 10:00:00,30.56,30.57,30.46,30.46,1331600.0,21.9165,21.9237,21.8448,21.8448,1331600.0
2007-10-22 10:05:00,30.46,30.55,30.46,30.54,754900.0,21.8448,21.9093,21.8448,21.9021,754900.0
2007-10-22 10:10:00,30.53,30.62,30.53,30.61,1424400.0,21.895,21.9595,21.895,21.9523,1424400.0
2007-10-22 10:15:00,30.61,30.64,30.48,30.55,996900.0,21.9523,21.9739,21.8591,21.9093,996900.0
2007-10-22 10:20:00,30.56,30.59,30.53,30.57,539600.0,21.9165,21.938,21.895,21.9237,539600.0
2007-10-22 10:25:00,30.57,30.61,30.55,30.61,417300.0,21.9237,21.9523,21.9093,21.9523,417300.0
2007-10-22 10:30:00,30.61,30.63,30.54,30.54,433000.0,21.9523,21.9667,21.9021,21.9021,433000.0
2007-10-22 10:35:00,30.55,30.55,30.49,30.49,645400.0,21.9093,21.9093,21.8663,21.8663,645400.0
2007-10-22 10:40:00,30.49,30.55,30.49,30.54,461500.0,21.8663,21.9093,21.8663,21.9021,461500.0
2007-10-22 10:45:00,30.53,30.54,30.49,30.5,330800.0,21.895,21.9021,21.8663,21.8735,330800.0
2007-10-22 10:50:00,30.5,30.5,30.43,30.44,402900.0,21.8735,21.8735,21.8232,21.8304,402900.0
2007-10-22 10:55:00,30.44,30.57,30.42,30.57,744100.0,21.8304,21.9237,21.8161,21.9237,744100.0
2007-10-22 11:00:00,30.57,30.57,30.42,30.43,800000.0,21.9237,21.9237,21.8161,21.8232,800000.0
2007-10-22 11:05:00,30.43,30.47,30.4,30.45,765800.0,21.8232,21.8519,21.8017,21.8376,765800.0
2007-10-22 11:10:00,30.44,30.48,30.42,30.44,264800.0,21.8304,21.8591,21.8161,21.8304,264800.0
2007-10-22 11:15:00,30.44,30.44,30.42,30.43,155600.0,21.8304,21.8304,21.8161,21.8232,155600.0
2007-10-22 11:20:00,30.42,30.46,30.42,30.43,344000.0,21.8161,21.8448,21.8161,21.8232,344000.0
2007-10-22 11:25:00,30.44,30.5,30.43,30.5,424000.0,21.8304,21.8735,21.8232,21.8735,424000.0
2007-10-22 11:30:00,30.5,30.51,30.47,30.5,451900.0,21.8735,21.8806,21.8519,21.8735,451900.0
2007-10-22 11:35:00,30.5,30.54,30.46,30.47,742200.0,21.8735,21.9021,21.8448,21.8519,742200.0
2007-10-22 11:40:00,30.46,30.49,30.46,30.46,275800.0,21.8448,21.8663,21.8448,21.8448,275800.0
2007-10-22 11:45:00,30.46,30.5,30.4,30.49,493800.0,21.8448,21.8735,21.8017,21.8663,493800.0
2007-10-22 11:50:00,30.49,30.5,30.48,30.5,227400.0,21.8663,21.8735,21.8591,21.8735,227400.0
2007-10-22 11:55:00,30.5,30.6,30.49,30.59,895400.0,21.8735,21.9452,21.8663,21.938,895400.0
2007-10-22 12:00:00,30.59,30.6,30.55,30.57,465400.0,21.938,21.9452,21.9093,21.9237,465400.0
2007-10-22 12:05:00,30.57,30.65,30.57,30.64,542900.0,21.9237,21.981,21.9237,21.9739,542900.0
2007-10-22 12:10:00,30.64,30.65,30.59,30.59,487800.0,21.9739,21.981,21.938,21.938,487800.0
2007-10-22 12:15:00,30.59,30.59,30.55,30.55,303100.0,21.938,21.938,21.9093,21.9093,303100.0
2007-10-22 12:20:00,30.56,30.56,30.51,30.52,303800.0,21.9165,21.9165,21.8806,21.8878,303800.0
2007-10-22 12:25:00,30.51,30.63,30.51,30.62,615800.0,21.8806,21.9667,21.8806,21.9595,615800.0
2007-10-22 12:30:00,30.63,30.64,30.59,30.61,464700.0,21.9667,21.9739,21.938,21.9523,464700.0
2007-10-22 12:35:00,30.62,30.62,30.55,30.55,377300.0,21.9595,21.9595,21.9093,21.9093,377300.0
2007-10-22 12:40:00,30.55,30.56,30.53,30.55,293500.0,21.9093,21.9165,21.895,21.9093,293500.0
2007-10-22 12:45:00,30.55,30.6,30.54,30.58,364100.0,21.9093,21.9452,21.9021,21.9308,364100.0
2007-10-22 12:50:00,30.58,30.65,30.56,30.62,450400.0,21.9308,21.981,21.9165,21.9595,450400.0
2007-10-22 12:55:00,30.62,30.67,30.62,30.67,626800.0,21.9595,21.9954,21.9595,21.9954,626800.0
2007-10-22 13:00:00,30.66,30.7,30.65,30.68,647200.0,21.9882,22.0169,21.981,22.0025,647200.0
2007-10-22 13:05:00,30.68,30.7,30.65,30.66,332400.0,22.0025,22.0169,21.981,21.9882,332400.0
2007-10-22 13:10:00,30.67,30.68,30.63,30.63,363000.0,21.9954,22.0025,21.9667,21.9667,363000.0
2007-10-22 13:15:00,30.63,30.7,30.63,30.69,916500.0,21.9667,22.0169,21.9667,22.0097,916500.0
2007-10-22 13:20:00,30.68,30.69,30.65,30.66,469800.0,22.0025,22.0097,21.981,21.9882,469800.0
2007-10-22 13:25:00,30.66,30.66,30.64,30.65,356800.0,21.9882,21.9882,21.9739,21.981,356800.0
2007-10-22 13:30:00,30.64,30.66,30.61,30.61,418200.0,21.9739,21.9882,21.9523,21.9523,418200.0
2007-10-22 13:35:00,30.61,30.62,30.56,30.6,452700.0,21.9523,21.9595,21.9165,21.9452,452700.0
2007-10-22 13:40:00,30.6,30.62,30.57,30.61,267000.0,21.9452,21.9595,21.9237,21.9523,267000.0
2007-10-22 13:45:00,30.6,30.61,30.58,30.59,182700.0,21.9452,21.9523,21.9308,21.938,182700.0
2007-10-22 13:50:00,30.59,30.6,30.53,30.55,348600.0,21.938,21.9452,21.895,21.9093,348600.0
2007-10-22 13:55:00,30.55,30.57,30.54,30.56,321300.0,21.9093,21.9237,21.9021,21.9165,321300.0
2007-10-22 14:00:00,30.56,30.57,30.54,30.55,360700.0,21.9165,21.9237,21.9021,21.9093,360700.0
2007-10-22 14:05:00,30.55,30.56,30.54,30.54,265400.0,21.9093,21.9165,21.9021,21.9021,265400.0
2007-10-22 14:10:00,30.54,30.56,30.51,30.52,315000.0,21.9021,21.9165,21.8806,21.8878,315000.0
2007-10-22 14:15:00,30.51,30.56,30.51,30.55,558400.0,21.8806,21.9165,21.8806,21.9093,558400.0
2007-10-22 14:20:00,30.54,30.56,30.53,30.55,331500.0,21.9021,21.9165,21.895,21.9093,331500.0
2007-10-22 14:25:00,30.56,30.6,30.51,30.53,622800.0,21.9165,21.9452,21.8806,21.895,622800.0
2007-10-22 14:30:00,30.52,30.55,30.5,30.51,526300.0,21.8878,21.9093,21.8735,21.8806,526300.0
2007-10-22 14:35:00,30.52,30.52,30.44,30.49,645400.0,21.8878,21.8878,21.8304,21.8663,645400.0
2007-10-22 14:40:00,30.49,30.51,30.46,30.49,271400.0,21.8663,21.8806,21.8448,21.8663,271400.0
2007-10-22 14:45:00,30.5,30.52,30.45,30.48,584100.0,21.8735,21.8878,21.8376,21.8591,584100.0
2007-10-22 14:50:00,30.48,30.49,30.43,30.46,556700.0,21.8591,21.8663,21.8232,21.8448,556700.0
2007-10-22 14:55:00,30.45,30.46,30.41,30.42,391400.0,21.8376,21.8448,21.8089,21.8161,391400.0
2007-10-22 15:00:00,30.41,30.44,30.35,30.35,659800.0,21.8089,21.8304,21.7659,21.7659,659800.0
2007-10-22 15:05:00,30.35,30.42,30.35,30.4,579100.0,21.7659,21.8161,21.7659,21.8017,579100.0
2007-10-22 15:10:00,30.39,30.44,30.36,30.43,608100.0,21.7946,21.8304,21.773,21.8232,608100.0
2007-10-22 15:15:00,30.42,30.47,30.39,30.4,553300.0,21.8161,21.8519,21.7946,21.8017,553300.0
2007-10-22 15:20:00,30.4,30.43,30.36,30.39,1010500.0,21.8017,21.8232,21.773,21.7946,1010500.0
2007-10-22 15:25:00,30.38,30.43,30.37,30.4,1137300.0,21.7874,21.8232,21.7802,21.8017,1137300.0
2007-10-22 15:30:00,30.4,30.46,30.4,30.43,819900.0,21.8017,21.8448,21.8017,21.8232,819900.0
2007-10-22 15:35:00,30.44,30.45,30.4,30.43,609100.0,21.8304,21.8376,21.8017,21.8232,609100.0
2007-10-22 15:40:00,30.42,30.49,30.42,30.49,1004600.0,21.8161,21.8663,21.8161,21.8663,1004600.0
2007-10-22 15:45:00,30.49,30.5,30.45,30.48,837000.0,21.8663,21.8735,21.8376,21.8591,837000.0
2007-10-22 15:50:00,30.48,30.54,30.46,30.47,2359800.0,21.8591,21.9021,21.8448,21.8519,2359800.0
2007-10-22 15:55:00,30.47,30.51,30.41,30.49,2098700.0,21.8519,21.8806,21.8089,21.8663,2098700.0
2007-10-23 09:30:00,30.75,30.91,30.71,30.78,2120400.0,22.0527,22.1675,22.0241,22.0743,2120400.0
2007-10-23 09:35:00,30.78,30.84,30.77,30.81,1230400.0,22.0743,22.1173,22.0671,22.0958,1230400.0
2007-10-23 09:40:00,30.8,30.84,30.77,30.81,770600.0,22.0886,22.1173,22.0671,22.0958,770600.0
2007-10-23 09:45:00,30.81,30.82,30.74,30.76,762900.0,22.0958,22.1029,22.0456,22.0599,762900.0
2007-10-23 09:50:00,30.75,30.87,30.75,30.8,942300.0,22.0527,22.1388,22.0527,22.0886,942300.0
2007-10-23 09:55:00,30.81,30.85,30.8,30.84,439700.0,22.0958,22.1245,22.0886,22.1173,439700.0
2007-10-23 10:00:00,30.85,30.85,30.79,30.79,740500.0,22.1245,22.1245,22.0814,22.0814,740500.0
2007-10-23 10:05:00,30.79,30.88,30.78,30.88,1011000.0,22.0814,22.146,22.0743,22.146,1011000.0
2007-10-23 10:10:00,30.88,30.91,30.85,30.9,795100.0,22.146,22.1675,22.1245,22.1603,795100.0
2007-10-23 10:15:00,30.9,30.93,30.87,30.89,1102100.0,22.1603,22.1818,22.1388,22.1531,1102100.0
2007-10-23 10:20:00,30.88,30.91,30.85,30.91,850100.0,22.146,22.1675,22.1245,22.1675,850100.0
2007-10-23 10:25:00,30.91,30.99,30.9,30.98,968900.0,22.1675,22.2249,22.1603,22.2177,968900.0
2007-10-23 10:30:00,30.97,31.12,30.95,31.11,1984900.0,22.2105,22.3181,22.1962,22.3109,1984900.0
2007-10-23 10:35:00,31.1,31.11,31.0,31.02,892500.0,22.3037,22.3109,22.232,22.2464,892500.0
2007-10-23 10:40:00,31.01,31.03,30.9,30.9,935500.0,22.2392,22.2535,22.1603,22.1603,935500.0
2007-10-23 10:45:00,30.9,30.97,30.88,30.95,760900.0,22.1603,22.2105,22.146,22.1962,760900.0
2007-10-23 10:50:00,30.95,30.95,30.88,30.88,399700.0,22.1962,22.1962,22.146,22.146,399700.0
2007-10-23 10:55:00,30.88,30.9,30.83,30.88,626700.0,22.146,22.1603,22.1101,22.146,626700.0
2007-10-23 11:00:00,30.88,30.94,30.86,30.92,546800.0,22.146,22.189,22.1316,22.1747,546800.0
2007-10-23 11:05:00,30.91,30.93,30.81,30.85,624000.0,22.1675,22.1818,22.0958,22.1245,624000.0
2007-10-23 11:10:00,30.85,30.88,30.74,30.75,677800.0,22.1245,22.146,22.0456,22.0527,677800.0
2007-10-23 11:15:00,30.75,30.79,30.74,30.79,885300.0,22.0527,22.0814,22.0456,22.0814,885300.0
2007-10-23 11:20:00,30.79,30.8,30.76,30.78,507300.0,22.0814,22.0886,22.0599,22.0743,507300.0
2007-10-23 11:25:00,30.77,30.83,30.77,30.82,364600.0,22.0671,22.1101,22.0671,22.1029,364600.0
2007-10-23 11:30:00,30.83,30.84,30.77,30.82,344100.0,22.1101,22.1173,22.0671,22.1029,344100.0
2007-10-23 11:35:00,30.83,30.95,30.83,30.92,568300.0,22.1101,22.1962,22.1101,22.1747,568300.0
2007-10-23 11:40:00,30.91,30.92,30.87,30.91,258600.0,22.1675,22.1747,22.1388,22.1675,258600.0
2007-10-23 11:45:00,30.91,30.99,30.9,30.93,458600.0,22.1675,22.2249,22.1603,22.1818,458600.0
2007-10-23 11:50:00,30.93,31.0,30.92,30.97,537600.0,22.1818,22.232,22.1747,22.2105,537600.0
2007-10-23 11:55:00,30.97,30.98,30.91,30.98,500100.0,22.2105,22.2177,22.1675,22.2177,500100.0
2007-10-23 12:00:00,30.97,30.98,30.9,30.92,450100.0,22.2105,22.2177,22.1603,22.1747,450100.0
2007-10-23 12:05:00,30.91,30.92,30.86,30.86,232000.0,22.1675,22.1747,22.1316,22.1316,232000.0
2007-10-23 12:10:00,30.86,30.9,30.81,30.87,367200.0,22.1316,22.1603,22.0958,22.1388,367200.0
2007-10-23 12:15:00,30.86,30.87,30.82,30.84,223500.0,22.1316,22.1388,22.1029,22.1173,223500.0
2007-10-23 12:20:00,30.84,30.85,30.83,30.84,259900.0,22.1173,22.1245,22.1101,22.1173,259900.0
2007-10-23 12:25:00,30.83,30.84,30.81,30.83,153500.0,22.1101,22.1173,22.0958,22.1101,153500.0
2007-10-23 12:30:00,30.82,30.83,30.79,30.8,223200.0,22.1029,22.1101,22.0814,22.0886,223200.0
2007-10-23 12:35:00,30.8,30.82,30.78,30.81,470000.0,22.0886,22.1029,22.0743,22.0958,470000.0
2007-10-23 12:40:00,30.82,30.85,30.81,30.84,252600.0,22.1029,22.1245,22.0958,22.1173,252600.0
2007-10-23 12:45:00,30.84,30.86,30.82,30.84,457100.0,22.1173,22.1316,22.1029,22.1173,457100.0
2007-10-23 12:50:00,30.84,30.9,30.84,30.88,460900.0,22.1173,22.1603,22.1173,22.146,460900.0
2007-10-23 12:55:00,30.88,30.89,30.82,30.85,369700.0,22.146,22.1531,22.1029,22.1245,369700.0
2007-10-23 13:00:00,30.85,30.86,30.84,30.84,368400.0,22.1245,22.1316,22.1173,22.1173,368400.0
2007-10-23 13:05:00,30.84,30.89,30.84,30.89,192900.0,22.1173,22.1531,22.1173,22.1531,192900.0
2007-10-23 13:10:00,30.89,30.9,30.86,30.88,131200.0,22.1531,22.1603,22.1316,22.146,131200.0
2007-10-23 13:15:00,30.87,30.92,30.86,30.9,416800.0,22.1388,22.1747,22.1316,22.1603,416800.0
2007-10-23 13:20:00,30.9,30.92,30.89,30.9,232500.0,22.1603,22.1747,22.1531,22.1603,232500.0
2007-10-23 13:25:00,30.9,30.91,30.88,30.88,258400.0,22.1603,22.1675,22.146,22.146,258400.0
2007-10-23 13:30:00,30.88,30.9,30.88,30.89,304800.0,22.146,22.1603,22.146,22.1531,304800.0
2007-10-23 13:35:00,30.89,30.91,30.88,30.88,200400.0,22.1531,22.1675,22.146,22.146,200400.0
2007-10-23 13:40:00,30.88,30.88,30.85,30.86,199000.0,22.146,22.146,22.1245,22.1316,199000.0
2007-10-23 13:45:00,30.86,30.89,30.86,30.86,208200.0,22.1316,22.1531,22.1316,22.1316,208200.0
2007-10-23 13:50:00,30.86,30.87,30.84,30.85,438000.0,22.1316,22.1388,22.1173,22.1245,438000.0
2007-10-23 13:55:00,30.85,30.86,30.85,30.85,151700.0,22.1245,22.1316,22.1245,22.1245,151700.0
2007-10-23 14:00:00,30.85,30.9,30.85,30.87,341300.0,22.1245,22.1603,22.1245,22.1388,341300.0
2007-10-23 14:05:00,30.87,30.91,30.87,30.9,399100.0,22.1388,22.1675,22.1388,22.1603,399100.0
2007-10-23 14:10:00,30.9,30.93,30.86,30.87,548600.0,22.1603,22.1818,22.1316,22.1388,548600.0
2007-10-23 14:15:00,30.87,30.9,30.86,30.9,273900.0,22.1388,22.1603,22.1316,22.1603,273900.0
2007-10-23 14:20:00,30.89,30.91,30.88,30.89,405400.0,22.1531,22.1675,22.146,22.1531,405400.0
2007-10-23 14:25:00,30.89,30.92,30.88,30.91,729700.0,22.1531,22.1747,22.146,22.1675,729700.0
2007-10-23 14:30:00,30.91,30.94,30.88,30.9,575300.0,22.1675,22.189,22.146,22.1603,575300.0
2007-10-23 14:35:00,30.89,30.94,30.88,30.9,668800.0,22.1531,22.189,22.146,22.1603,668800.0
2007-10-23 14:40:00,30.89,30.9,30.86,30.9,607900.0,22.1531,22.1603,22.1316,22.1603,607900.0
2007-10-23 14:45:00,30.89,30.9,30.81,30.85,771200.0,22.1531,22.1603,22.0958,22.1245,771200.0
2007-10-23 14:50:00,30.85,30.89,30.84,30.89,290700.0,22.1245,22.1531,22.1173,22.1531,290700.0
2007-10-23 14:55:00,30.89,30.9,30.85,30.86,410100.0,22.1531,22.1603,22.1245,22.1316,410100.0
2007-10-23 15:00:00,30.86,30.88,30.85,30.88,320200.0,22.1316,22.146,22.1245,22.146,320200.0
2007-10-23 15:05:00,30.88,30.89,30.86,30.86,312900.0,22.146,22.1531,22.1316,22.1316,312900.0
2007-10-23 15:10:00,30.86,30.87,30.82,30.82,604300.0,22.1316,22.1388,22.1029,22.1029,604300.0
2007-10-23 15:15:00,30.82,30.85,30.81,30.81,480000.0,22.1029,22.1245,22.0958,22.0958,480000.0
2007-10-23 15:20:00,30.81,30.83,30.78,30.79,523400.0,22.0958,22.1101,22.0743,22.0814,523400.0
2007-10-23 15:25:00,30.78,30.86,30.78,30.84,584200.0,22.0743,22.1316,22.0743,22.1173,584200.0
2007-10-23 15:30:00,30.85,30.87,30.83,30.85,669100.0,22.1245,22.1388,22.1101,22.1245,669100.0
2007-10-23 15:35:00,30.85,30.86,30.8,30.83,503200.0,22.1245,22.1316,22.0886,22.1101,503200.0
2007-10-23 15:40:00,30.83,30.92,30.83,30.91,1227700.0,22.1101,22.1747,22.1101,22.1675,1227700.0
2007-10-23 15:45:00,30.9,30.91,30.85,30.86,658800.0,22.1603,22.1675,22.1245,22.1316,658800.0
2007-10-23 15:50:00,30.86,30.89,30.85,30.88,919700.0,22.1316,22.1531,22.1245,22.146,919700.0
2007-10-23 15:55:00,30.88,30.9,30.85,30.9,1972100.0,22.146,22.1603,22.1245,22.1603,1972100.0
2007-10-24 09:30:00,30.85,30.93,30.81,30.89,1191500.0,22.1245,22.1818,22.0958,22.1531,1191500.0
2007-10-24 09:35:00,30.9,30.96,30.89,30.92,686500.0,22.1603,22.2033,22.1531,22.1747,686500.0
2007-10-24 09:40:00,30.92,30.93,30.9,30.92,796800.0,22.1747,22.1818,22.1603,22.1747,796800.0
2007-10-24 09:45:00,30.92,31.1,30.92,31.09,1816500.0,22.1747,22.3037,22.1747,22.2966,1816500.0
2007-10-24 09:50:00,31.09,31.12,31.07,31.1,1102600.0,22.2966,22.3181,22.2822,22.3037,1102600.0
2007-10-24 09:55:00,31.11,31.15,31.07,31.15,1025300.0,22.3109,22.3396,22.2822,22.3396,1025300.0
2007-10-24 10:00:00,31.15,31.19,31.05,31.15,2044100.0,22.3396,22.3683,22.2679,22.3396,2044100.0
2007-10-24 10:05:00,31.15,31.2,31.12,31.13,1075400.0,22.3396,22.3755,22.3181,22.3253,1075400.0
2007-10-24 10:10:00,31.13,31.13,31.08,31.11,512800.0,22.3253,22.3253,22.2894,22.3109,512800.0
2007-10-24 10:15:00,31.11,31.11,31.01,31.05,827400.0,22.3109,22.3109,22.2392,22.2679,827400.0
2007-10-24 10:20:00,31.05,31.13,31.05,31.12,530200.0,22.2679,22.3253,22.2679,22.3181,530200.0
2007-10-24 10:25:00,31.13,31.15,31.09,31.13,497700.0,22.3253,22.3396,22.2966,22.3253,497700.0
2007-10-24 10:30:00,31.13,31.14,31.06,31.06,943800.0,22.3253,22.3324,22.2751,22.2751,943800.0
2007-10-24 10:35:00,31.06,31.07,31.0,31.04,625800.0,22.2751,22.2822,22.232,22.2607,625800.0
2007-10-24 10:40:00,31.05,31.05,30.92,30.92,1223400.0,22.2679,22.2679,22.1747,22.1747,1223400.0
2007-10-24 10:45:00,30.92,30.95,30.83,30.85,711800.0,22.1747,22.1962,22.1101,22.1245,711800.0
2007-10-24 10:50:00,30.85,30.88,30.82,30.84,1037800.0,22.1245,22.146,22.1029,22.1173,1037800.0
2007-10-24 10:55:00,30.84,30.92,30.83,30.9,1411200.0,22.1173,22.1747,22.1101,22.1603,1411200.0
2007-10-24 11:00:00,30.9,30.93,30.89,30.89,545500.0,22.1603,22.1818,22.1531,22.1531,545500.0
2007-10-24 11:05:00,30.89,30.92,30.76,30.84,1357000.0,22.1531,22.1747,22.0599,22.1173,1357000.0
2007-10-24 11:10:00,30.83,30.84,30.73,30.73,870400.0,22.1101,22.1173,22.0384,22.0384,870400.0
2007-10-24 11:15:00,30.73,30.77,30.6,30.6,1068200.0,22.0384,22.0671,21.9452,21.9452,1068200.0
2007-10-24 11:20:00,30.6,30.61,30.5,30.57,2074000.0,21.9452,21.9523,21.8735,21.9237,2074000.0
2007-10-24 11:25:00,30.58,30.74,30.56,30.73,1041200.0,21.9308,22.0456,21.9165,22.0384,1041200.0
2007-10-24 11:30:00,30.73,30.75,30.68,30.69,885800.0,22.0384,22.0527,22.0025,22.0097,885800.0
2007-10-24 11:35:00,30.69,30.75,30.67,30.72,648100.0,22.0097,22.0527,21.9954,22.0312,648100.0
2007-10-24 11:40:00,30.73,30.84,30.69,30.82,840800.0,22.0384,22.1173,22.0097,22.1029,840800.0
2007-10-24 11:45:00,30.82,30.86,30.79,30.86,702800.0,22.1029,22.1316,22.0814,22.1316,702800.0
2007-10-24 11:50:00,30.87,30.87,30.84,30.85,647700.0,22.1388,22.1388,22.1173,22.1245,647700.0
2007-10-24 11:55:00,30.86,30.86,30.72,30.72,1014200.0,22.1316,22.1316,22.0312,22.0312,1014200.0
2007-10-24 12:00:00,30.73,30.77,30.64,30.65,854600.0,22.0384,22.0671,21.9739,21.981,854600.0
2007-10-24 12:05:00,30.65,30.76,30.64,30.76,434400.0,21.981,22.0599,21.9739,22.0599,434400.0
2007-10-24 12:10:00,30.76,30.9,30.76,30.87,1132100.0,22.0599,22.1603,22.0599,22.1388,1132100.0
2007-10-24 12:15:00,30.89,30.9,30.77,30.8,841500.0,22.1531,22.1603,22.0671,22.0886,841500.0
2007-10-24 12:20:00,30.8,30.8,30.69,30.72,609700.0,22.0886,22.0886,22.0097,22.0312,609700.0
2007-10-24 12:25:00,30.71,30.75,30.71,30.73,300800.0,22.0241,22.0527,22.0241,22.0384,300800.0
2007-10-24 12:30:00,30.73,30.82,30.72,30.76,511700.0,22.0384,22.1029,22.0312,22.0599,511700.0
2007-10-24 12:35:00,30.76,30.85,30.75,30.82,632800.0,22.0599,22.1245,22.0527,22.1029,632800.0
2007-10-24 12:40:00,30.82,30.9,30.81,30.9,510500.0,22.1029,22.1603,22.0958,22.1603,510500.0
2007-10-24 12:45:00,30.89,30.9,30.81,30.85,346700.0,22.1531,22.1603,22.0958,22.1245,346700.0
2007-10-24 12:50:00,30.84,30.85,30.74,30.76,428800.0,22.1173,22.1245,22.0456,22.0599,428800.0
2007-10-24 12:55:00,30.75,30.82,30.71,30.82,520500.0,22.0527,22.1029,22.0241,22.1029,520500.0
2007-10-24 13:00:00,30.82,30.87,30.8,30.86,431800.0,22.1029,22.1388,22.0886,22.1316,431800.0
2007-10-24 13:05:00,30.85,30.89,30.85,30.89,474500.0,22.1245,22.1531,22.1245,22.1531,474500.0
2007-10-24 13:10:00,30.89,30.9,30.86,30.88,415500.0,22.1531,22.1603,22.1316,22.146,415500.0
2007-10-24 13:15:00,30.87,30.88,30.8,30.82,427000.0,22.1388,22.146,22.0886,22.1029,427000.0
2007-10-24 13:20:00,30.82,30.84,30.8,30.84,258400.0,22.1029,22.1173,22.0886,22.1173,258400.0
2007-10-24 13:25:00,30.84,30.89,30.84,30.88,406600.0,22.1173,22.1531,22.1173,22.146,406600.0
2007-10-24 13:30:00,30.88,30.89,30.86,30.89,280200.0,22.146,22.1531,22.1316,22.1531,280200.0
2007-10-24 13:35:00,30.89,30.89,30.8,30.81,378300.0,22.1531,22.1531,22.0886,22.0958,378300.0
2007-10-24 13:40:00,30.8,30.81,30.75,30.76,490500.0,22.0886,22.0958,22.0527,22.0599,490500.0
2007-10-24 13:45:00,30.77,30.86,30.76,30.83,446600.0,22.0671,22.1316,22.0599,22.1101,446600.0
2007-10-24 13:50:00,30.84,30.87,30.78,30.82,501400.0,22.1173,22.1388,22.0743,22.1029,501400.0
2007-10-24 13:55:00,30.82,30.84,30.77,30.79,565200.0,22.1029,22.1173,22.0671,22.0814,565200.0
2007-10-24 14:00:00,30.78,30.84,30.73,30.81,1511200.0,22.0743,22.1173,22.0384,22.0958,1511200.0
2007-10-24 14:05:00,30.81,30.82,30.75,30.75,414100.0,22.0958,22.1029,22.0527,22.0527,414100.0
2007-10-24 14:10:00,30.76,30.77,30.74,30.75,366900.0,22.0599,22.0671,22.0456,22.0527,366900.0
2007-10-24 14:15:00,30.75,30.76,30.7,30.7,484900.0,22.0527,22.0599,22.0169,22.0169,484900.0
2007-10-24 14:20:00,30.7,30.84,30.69,30.84,717800.0,22.0169,22.1173,22.0097,22.1173,717800.0
2007-10-24 14:25:00,30.84,30.87,30.8,30.82,707100.0,22.1173,22.1388,22.0886,22.1029,707100.0
2007-10-24 14:30:00,30.82,30.86,30.78,30.83,1082500.0,22.1029,22.1316,22.0743,22.1101,1082500.0
2007-10-24 14:35:00,30.83,30.83,30.74,30.8,1059500.0,22.1101,22.1101,22.0456,22.0886,1059500.0
2007-10-24 14:40:00,30.79,30.8,30.72,30.77,698800.0,22.0814,22.0886,22.0312,22.0671,698800.0
2007-10-24 14:45:00,30.77,30.8,30.76,30.78,402800.0,22.0671,22.0886,22.0599,22.0743,402800.0
2007-10-24 14:50:00,30.79,30.84,30.73,30.8,916500.0,22.0814,22.1173,22.0384,22.0886,916500.0
2007-10-24 14:55:00,30.81,30.95,30.79,30.93,1588600.0,22.0958,22.1962,22.0814,22.1818,1588600.0
2007-10-24 15:00:00,30.92,31.03,30.86,31.01,1181700.0,22.1747,22.2535,22.1316,22.2392,1181700.0
2007-10-24 15:05:00,31.0,31.04,30.93,31.04,825900.0,22.232,22.2607,22.1818,22.2607,825900.0
2007-10-24 15:10:00,31.04,31.21,31.0,31.2,1781400.0,22.2607,22.3826,22.232,22.3755,1781400.0
2007-10-24 15:15:00,31.2,31.23,31.12,31.2,1433200.0,22.3755,22.397,22.3181,22.3755,1433200.0
2007-10-24 15:20:00,31.2,31.22,31.15,31.17,1300000.0,22.3755,22.3898,22.3396,22.3539,1300000.0
2007-10-24 15:25:00,31.16,31.24,31.14,31.23,991000.0,22.3468,22.4042,22.3324,22.397,991000.0
2007-10-24 15:30:00,31.23,31.25,31.2,31.24,1334000.0,22.397,22.4113,22.3755,22.4042,1334000.0
2007-10-24 15:35:00,31.23,31.27,31.17,31.21,2578400.0,22.397,22.4257,22.3539,22.3826,2578400.0
2007-10-24 15:40:00,31.2,31.25,31.18,31.2,1189000.0,22.3755,22.4113,22.3611,22.3755,1189000.0
2007-10-24 15:45:00,31.2,31.23,31.12,31.15,1402400.0,22.3755,22.397,22.3181,22.3396,1402400.0
2007-10-24 15:50:00,31.15,31.26,31.1,31.26,1494700.0,22.3396,22.4185,22.3037,22.4185,1494700.0
2007-10-24 15:55:00,31.26,31.3,31.24,31.28,2282600.0,22.4185,22.4472,22.4042,22.4328,2282600.0
2007-10-25 09:30:00,31.6,31.6,31.49,31.6,5793300.0,22.6623,22.6623,22.5834,22.6623,5793300.0
2007-10-25 09:35:00,31.61,31.72,31.59,31.7,3486300.0,22.6695,22.7484,22.6552,22.734,3486300.0
2007-10-25 09:40:00,31.7,31.71,31.63,31.66,2797900.0,22.734,22.7412,22.6838,22.7054,2797900.0
2007-10-25 09:45:00,31.66,31.7,31.62,31.7,1769200.0,22.7054,22.734,22.6767,22.734,1769200.0
2007-10-25 09:50:00,31.7,31.74,31.69,31.7,1854400.0,22.734,22.7627,22.7269,22.734,1854400.0
2007-10-25 09:55:00,31.71,31.71,31.62,31.71,2623300.0,22.7412,22.7412,22.6767,22.7412,2623300.0
2007-10-25 10:00:00,31.7,31.79,31.7,31.79,2622400.0,22.734,22.7986,22.734,22.7986,2622400.0
2007-10-25 10:05:00,31.78,31.95,31.78,31.93,3630800.0,22.7914,22.9133,22.7914,22.899,3630800.0
2007-10-25 10:10:00,31.93,32.02,31.93,32.0,7027800.0,22.899,22.9635,22.899,22.9492,7027800.0
2007-10-25 10:15:00,32.01,32.12,31.88,32.0,3658900.0,22.9564,23.0353,22.8631,22.9492,3658900.0
2007-10-25 10:20:00,32.0,32.0,31.67,31.95,2624900.0,22.9492,22.9492,22.7125,22.9133,2624900.0
2007-10-25 10:25:00,31.96,31.96,31.65,31.94,992600.0,22.9205,22.9205,22.6982,22.9062,992600.0
2007-10-25 10:30:00,31.94,31.94,31.87,31.9,1814700.0,22.9062,22.9062,22.856,22.8775,1814700.0
2007-10-25 10:35:00,31.9,31.9,31.77,31.78,1532100.0,22.8775,22.8775,22.7842,22.7914,1532100.0
2007-10-25 10:40:00,31.79,31.9,31.76,31.87,1642300.0,22.7986,22.8775,22.7771,22.856,1642300.0
2007-10-25 10:45:00,31.86,31.89,31.8,31.89,995200.0,22.8488,22.8703,22.8058,22.8703,995200.0
2007-10-25 10:50:00,31.89,31.92,31.86,31.86,1016000.0,22.8703,22.8918,22.8488,22.8488,1016000.0
2007-10-25 10:55:00,31.87,31.9,31.83,31.89,1111300.0,22.856,22.8775,22.8273,22.8703,1111300.0
2007-10-25 11:00:00,31.89,31.91,31.85,31.9,952700.0,22.8703,22.8846,22.8416,22.8775,952700.0
2007-10-25 11:05:00,31.9,31.91,31.85,31.87,1151600.0,22.8775,22.8846,22.8416,22.856,1151600.0
2007-10-25 11:10:00,31.87,31.87,31.79,31.8,1484100.0,22.856,22.856,22.7986,22.8058,1484100.0
2007-10-25 11:15:00,31.8,31.8,31.75,31.79,1494400.0,22.8058,22.8058,22.7699,22.7986,1494400.0
2007-10-25 11:20:00,31.78,31.8,31.76,31.78,743500.0,22.7914,22.8058,22.7771,22.7914,743500.0
2007-10-25 11:25:00,31.78,31.84,31.76,31.8,961600.0,22.7914,22.8344,22.7771,22.8058,961600.0
2007-10-25 11:30:00,31.82,31.88,31.81,31.88,816200.0,22.8201,22.8631,22.8129,22.8631,816200.0
2007-10-25 11:35:00,31.87,31.93,31.8,31.88,2407600.0,22.856,22.899,22.8058,22.8631,2407600.0
2007-10-25 11:40:00,31.88,31.92,31.88,31.89,565500.0,22.8631,22.8918,22.8631,22.8703,565500.0
2007-10-25 11:45:00,31.89,31.99,31.89,31.98,1431100.0,22.8703,22.942,22.8703,22.9349,1431100.0
2007-10-25 11:50:00,31.99,32.0,31.96,31.99,2052700.0,22.942,22.9492,22.9205,22.942,2052700.0
2007-10-25 11:55:00,32.0,32.0,31.84,31.84,1553500.0,22.9492,22.9492,22.8344,22.8344,1553500.0
2007-10-25 12:00:00,31.84,31.91,31.81,31.9,1426400.0,22.8344,22.8846,22.8129,22.8775,1426400.0
2007-10-25 12:05:00,31.89,31.9,31.81,31.84,895200.0,22.8703,22.8775,22.8129,22.8344,895200.0
2007-10-25 12:10:00,31.84,31.85,31.76,31.77,883900.0,22.8344,22.8416,22.7771,22.7842,883900.0
2007-10-25 12:15:00,31.78,31.85,31.76,31.85,662600.0,22.7914,22.8416,22.7771,22.8416,662600.0
2007-10-25 12:20:00,31.85,31.87,31.78,31.86,681600.0,22.8416,22.856,22.7914,22.8488,681600.0
2007-10-25 12:25:00,31.86,31.86,31.78,31.79,671100.0,22.8488,22.8488,22.7914,22.7986,671100.0
2007-10-25 12:30:00,31.78,31.8,31.76,31.78,878000.0,22.7914,22.8058,22.7771,22.7914,878000.0
2007-10-25 12:35:00,31.79,31.79,31.77,31.77,481400.0,22.7986,22.7986,22.7842,22.7842,481400.0
2007-10-25 12:40:00,31.78,31.82,31.77,31.81,603700.0,22.7914,22.8201,22.7842,22.8129,603700.0
2007-10-25 12:45:00,31.82,31.82,31.75,31.76,1051200.0,22.8201,22.8201,22.7699,22.7771,1051200.0
2007-10-25 12:50:00,31.76,31.8,31.75,31.77,701200.0,22.7771,22.8058,22.7699,22.7842,701200.0
2007-10-25 12:55:00,31.77,31.78,31.75,31.77,743700.0,22.7842,22.7914,22.7699,22.7842,743700.0
2007-10-25 13:00:00,31.76,31.82,31.73,31.82,2616400.0,22.7771,22.8201,22.7556,22.8201,2616400.0
2007-10-25 13:05:00,31.82,31.84,31.79,31.84,1012100.0,22.8201,22.8344,22.7986,22.8344,1012100.0
2007-10-25 13:10:00,31.85,31.86,31.81,31.85,883100.0,22.8416,22.8488,22.8129,22.8416,883100.0
2007-10-25 13:15:00,31.85,31.88,31.85,31.85,759700.0,22.8416,22.8631,22.8416,22.8416,759700.0
2007-10-25 13:20:00,31.85,31.88,31.8,31.83,1271900.0,22.8416,22.8631,22.8058,22.8273,1271900.0
2007-10-25 13:25:00,31.83,31.85,31.81,31.83,678700.0,22.8273,22.8416,22.8129,22.8273,678700.0
2007-10-25 13:30:00,31.83,31.92,31.83,31.9,886400.0,22.8273,22.8918,22.8273,22.8775,886400.0
2007-10-25 13:35:00,31.91,31.93,31.89,31.92,1016200.0,22.8846,22.899,22.8703,22.8918,1016200.0
2007-10-25 13:40:00,31.92,31.93,31.89,31.92,702700.0,22.8918,22.899,22.8703,22.8918,702700.0
2007-10-25 13:45:00,31.92,31.93,31.9,31.93,534800.0,22.8918,22.899,22.8775,22.899,534800.0
2007-10-25 13:50:00,31.92,31.93,31.91,31.92,663800.0,22.8918,22.899,22.8846,22.8918,663800.0
2007-10-25 13:55:00,31.92,31.97,31.92,31.97,1832100.0,22.8918,22.9277,22.8918,22.9277,1832100.0
2007-10-25 14:00:00,31.97,31.98,31.91,31.96,1328200.0,22.9277,22.9349,22.8846,22.9205,1328200.0
2007-10-25 14:05:00,31.96,31.97,31.93,31.95,750000.0,22.9205,22.9277,22.899,22.9133,750000.0
2007-10-25 14:10:00,31.94,31.99,31.92,31.99,1040700.0,22.9062,22.942,22.8918,22.942,1040700.0
2007-10-25 14:15:00,31.99,31.99,31.93,31.93,1691200.0,22.942,22.942,22.899,22.899,1691200.0
2007-10-25 14:20:00,31.93,31.98,31.92,31.95,853500.0,22.899,22.9349,22.8918,22.9133,853500.0
2007-10-25 14:25:00,31.96,31.99,31.92,31.97,803100.0,22.9205,22.942,22.8918,22.9277,803100.0
2007-10-25 14:30:00,31.97,32.0,31.96,32.0,1168400.0,22.9277,22.9492,22.9205,22.9492,1168400.0
2007-10-25 14:35:00,32.0,32.04,31.97,31.99,2179200.0,22.9492,22.9779,22.9277,22.942,2179200.0
2007-10-25 14:40:00,31.99,32.1,31.98,32.08,1913300.0,22.942,23.0209,22.9349,23.0066,1913300.0
2007-10-25 14:45:00,32.08,32.09,32.06,32.06,822800.0,23.0066,23.0137,22.9922,22.9922,822800.0
2007-10-25 14:50:00,32.06,32.14,32.06,32.11,1548800.0,22.9922,23.0496,22.9922,23.0281,1548800.0
2007-10-25 14:55:00,32.1,32.19,32.09,32.15,1741000.0,23.0209,23.0855,23.0137,23.0568,1741000.0
2007-10-25 15:00:00,32.16,32.19,32.13,32.15,1433300.0,23.0639,23.0855,23.0424,23.0568,1433300.0
2007-10-25 15:05:00,32.15,32.17,32.09,32.14,1935900.0,23.0568,23.0711,23.0137,23.0496,1935900.0
2007-10-25 15:10:00,32.13,32.17,32.12,32.14,1673500.0,23.0424,23.0711,23.0353,23.0496,1673500.0
2007-10-25 15:15:00,32.14,32.2,32.13,32.2,1184300.0,23.0496,23.0926,23.0424,23.0926,1184300.0
2007-10-25 15:20:00,32.2,32.21,32.1,32.11,1814200.0,23.0926,23.0998,23.0209,23.0281,1814200.0
2007-10-25 15:25:00,32.11,32.15,32.1,32.11,1115500.0,23.0281,23.0568,23.0209,23.0281,1115500.0
2007-10-25 15:30:00,32.11,32.15,32.1,32.1,1888000.0,23.0281,23.0568,23.0209,23.0209,1888000.0
2007-10-25 15:35:00,32.1,32.13,32.08,32.11,3901800.0,23.0209,23.0424,23.0066,23.0281,3901800.0
2007-10-25 15:40:00,32.11,32.22,32.1,32.2,3785500.0,23.0281,23.107,23.0209,23.0926,3785500.0
2007-10-25 15:45:00,32.2,32.21,32.13,32.13,2091900.0,23.0926,23.0998,23.0424,23.0424,2091900.0
2007-10-25 15:50:00,32.13,32.14,32.05,32.08,3098200.0,23.0424,23.0496,22.9851,23.0066,3098200.0
2007-10-25 15:55:00,32.07,32.09,31.99,31.99,3831000.0,22.9994,23.0137,22.942,22.942,3831000.0
2007-10-26 09:30:00,36.02,36.05,35.5,35.84,28893500.0,25.8322,25.8537,25.4593,25.7031,28893500.0
2007-10-26 09:35:00,35.83,35.92,35.38,35.51,10522900.0,25.6959,25.7605,25.3732,25.4664,10522900.0
2007-10-26 09:40:00,35.52,35.95,35.4,35.68,10299500.0,25.4736,25.782,25.3875,25.5884,10299500.0
2007-10-26 09:45:00,35.68,35.79,35.52,35.58,6649100.0,25.5884,25.6672,25.4736,25.5166,6649100.0
2007-10-26 09:50:00,35.59,36.0,35.21,35.27,7274200.0,25.5238,25.8178,25.2513,25.2943,7274200.0
2007-10-26 09:55:00,35.27,35.65,35.0,35.3,7972900.0,25.2943,25.5668,25.1007,25.3158,7972900.0
2007-10-26 10:00:00,35.3,35.65,35.3,35.45,6759000.0,25.3158,25.5668,25.3158,25.4234,6759000.0
2007-10-26 10:05:00,35.45,35.59,35.43,35.48,4291100.0,25.4234,25.5238,25.4091,25.4449,4291100.0
2007-10-26 10:10:00,35.48,35.5,35.36,35.39,3466500.0,25.4449,25.4593,25.3589,25.3804,3466500.0
2007-10-26 10:15:00,35.39,35.46,35.35,35.41,3684600.0,25.3804,25.4306,25.3517,25.3947,3684600.0
2007-10-26 10:20:00,35.41,36.0,35.4,35.58,5340400.0,25.3947,25.8178,25.3875,25.5166,5340400.0
2007-10-26 10:25:00,35.58,35.6,35.53,35.59,3349300.0,25.5166,25.531,25.4808,25.5238,3349300.0
2007-10-26 10:30:00,35.6,35.6,35.41,35.49,3592200.0,25.531,25.531,25.3947,25.4521,3592200.0
2007-10-26 10:35:00,35.5,35.53,35.42,35.45,2898300.0,25.4593,25.4808,25.4019,25.4234,2898300.0
2007-10-26 10:40:00,35.46,35.52,35.4,35.49,3729100.0,25.4306,25.4736,25.3875,25.4521,3729100.0
2007-10-26 10:45:00,35.49,35.5,35.4,35.45,2855900.0,25.4521,25.4593,25.3875,25.4234,2855900.0
2007-10-26 10:50:00,35.45,35.46,35.28,35.37,3961600.0,25.4234,25.4306,25.3015,25.366,3961600.0
2007-10-26 10:55:00,35.37,35.46,35.36,35.37,2193700.0,25.366,25.4306,25.3589,25.366,2193700.0
2007-10-26 11:00:00,35.37,35.4,35.34,35.37,1747700.0,25.366,25.3875,25.3445,25.366,1747700.0
2007-10-26 11:05:00,35.37,35.42,35.36,35.41,2617500.0,25.366,25.4019,25.3589,25.3947,2617500.0
2007-10-26 11:10:00,35.41,35.6,35.31,35.31,2550900.0,25.3947,25.531,25.323,25.323,2550900.0
2007-10-26 11:15:00,35.31,35.37,35.28,35.32,1895800.0,25.323,25.366,25.3015,25.3302,1895800.0
2007-10-26 11:20:00,35.31,35.4,35.3,35.36,1744400.0,25.323,25.3875,25.3158,25.3589,1744400.0
2007-10-26 11:25:00,35.35,35.4,35.35,35.36,1851600.0,25.3517,25.3875,25.3517,25.3589,1851600.0
2007-10-26 11:30:00,35.35,35.38,35.33,35.36,1638600.0,25.3517,25.3732,25.3373,25.3589,1638600.0
2007-10-26 11:35:00,35.36,35.38,35.3,35.36,1811500.0,25.3589,25.3732,25.3158,25.3589,1811500.0
2007-10-26 11:40:00,35.35,35.37,35.22,35.22,3152000.0,25.3517,25.366,25.2585,25.2585,3152000.0
2007-10-26 11:45:00,35.23,35.23,35.15,35.19,3768100.0,25.2656,25.2656,25.2083,25.2369,3768100.0
2007-10-26 11:50:00,35.19,35.2,35.09,35.11,3571100.0,25.2369,25.2441,25.1652,25.1796,3571100.0
2007-10-26 11:55:00,35.11,35.14,35.08,35.09,2994300.0,25.1796,25.2011,25.1581,25.1652,2994300.0
2007-10-26 12:00:00,35.11,35.13,35.09,35.11,2754200.0,25.1796,25.1939,25.1652,25.1796,2754200.0
2007-10-26 12:05:00,35.1,35.11,35.09,35.11,1422800.0,25.1724,25.1796,25.1652,25.1796,1422800.0
2007-10-26 12:10:00,35.1,35.18,35.1,35.11,2149500.0,25.1724,25.2298,25.1724,25.1796,2149500.0
2007-10-26 12:15:00,35.11,35.29,35.09,35.12,2905100.0,25.1796,25.3087,25.1652,25.1867,2905100.0
2007-10-26 12:20:00,35.12,35.16,35.1,35.14,2223600.0,25.1867,25.2154,25.1724,25.2011,2223600.0
2007-10-26 12:25:00,35.14,35.17,34.99,35.01,2785700.0,25.2011,25.2226,25.0935,25.1079,2785700.0
2007-10-26 12:30:00,35.01,35.05,34.96,34.97,4376500.0,25.1079,25.1365,25.072,25.0792,4376500.0
2007-10-26 12:35:00,34.97,35.0,34.9,35.0,2558900.0,25.0792,25.1007,25.029,25.1007,2558900.0
2007-10-26 12:40:00,34.99,35.12,34.99,35.11,2801300.0,25.0935,25.1867,25.0935,25.1796,2801300.0
2007-10-26 12:45:00,35.1,35.11,35.06,35.07,1734000.0,25.1724,25.1796,25.1437,25.1509,1734000.0
2007-10-26 12:50:00,35.07,35.08,35.01,35.07,1408600.0,25.1509,25.1581,25.1079,25.1509,1408600.0
2007-10-26 12:55:00,35.07,35.1,35.06,35.08,1400000.0,25.1509,25.1724,25.1437,25.1581,1400000.0
2007-10-26 13:00:00,35.07,35.08,35.01,35.06,3325900.0,25.1509,25.1581,25.1079,25.1437,3325900.0
2007-10-26 13:05:00,35.06,35.07,35.0,35.01,1549800.0,25.1437,25.1509,25.1007,25.1079,1549800.0
2007-10-26 13:10:00,35.02,35.03,34.99,35.01,1409200.0,25.115,25.1222,25.0935,25.1079,1409200.0
2007-10-26 13:15:00,35.0,35.03,34.92,34.97,1026100.0,25.1007,25.1222,25.0433,25.0792,1026100.0
2007-10-26 13:20:00,34.97,35.02,34.86,34.87,1526700.0,25.0792,25.115,25.0003,25.0074,1526700.0
2007-10-26 13:25:00,34.87,34.91,34.82,34.87,1910200.0,25.0074,25.0361,24.9716,25.0074,1910200.0
2007-10-26 13:30:00,34.88,34.89,34.62,34.78,2781100.0,25.0146,25.0218,24.8282,24.9429,2781100.0
2007-10-26 13:35:00,34.77,34.91,34.77,34.83,2584800.0,24.9357,25.0361,24.9357,24.9788,2584800.0
2007-10-26 13:40:00,34.83,34.9,34.81,34.9,927100.0,24.9788,25.029,24.9644,25.029,927100.0
2007-10-26 13:45:00,34.89,34.9,34.83,34.85,1725800.0,25.0218,25.029,24.9788,24.9931,1725800.0
2007-10-26 13:50:00,34.84,34.93,34.83,34.87,2405500.0,24.9859,25.0505,24.9788,25.0074,2405500.0
2007-10-26 13:55:00,34.88,34.89,34.75,34.78,2090200.0,25.0146,25.0218,24.9214,24.9429,2090200.0
2007-10-26 14:00:00,34.78,34.88,34.74,34.83,1382900.0,24.9429,25.0146,24.9142,24.9788,1382900.0
2007-10-26 14:05:00,34.83,34.92,34.81,34.91,1809500.0,24.9788,25.0433,24.9644,25.0361,1809500.0
2007-10-26 14:10:00,34.91,34.97,34.9,34.91,1481900.0,25.0361,25.0792,25.029,25.0361,1481900.0
2007-10-26 14:15:00,34.91,35.02,34.91,35.0,3126900.0,25.0361,25.115,25.0361,25.1007,3126900.0
2007-10-26 14:20:00,35.0,35.04,34.89,34.89,1582500.0,25.1007,25.1294,25.0218,25.0218,1582500.0
2007-10-26 14:25:00,34.9,34.96,34.89,34.89,1647700.0,25.029,25.072,25.0218,25.0218,1647700.0
2007-10-26 14:30:00,34.89,34.9,34.81,34.81,1312000.0,25.0218,25.029,24.9644,24.9644,1312000.0
2007-10-26 14:35:00,34.81,34.82,34.76,34.79,1838500.0,24.9644,24.9716,24.9286,24.9501,1838500.0
2007-10-26 14:40:00,34.78,34.8,34.72,34.72,2319600.0,24.9429,24.9572,24.8999,24.8999,2319600.0
2007-10-26 14:45:00,34.73,34.75,34.56,34.63,3033400.0,24.907,24.9214,24.7851,24.8353,3033400.0
2007-10-26 14:50:00,34.62,34.69,34.6,34.68,2268700.0,24.8282,24.8784,24.8138,24.8712,2268700.0
2007-10-26 14:55:00,34.68,34.84,34.66,34.83,2284000.0,24.8712,24.9859,24.8568,24.9788,2284000.0
2007-10-26 15:00:00,34.82,34.84,34.69,34.72,1684400.0,24.9716,24.9859,24.8784,24.8999,1684400.0
2007-10-26 15:05:00,34.72,34.76,34.58,34.59,1364400.0,24.8999,24.9286,24.7995,24.8066,1364400.0
2007-10-26 15:10:00,34.59,34.68,34.59,34.64,1410800.0,24.8066,24.8712,24.8066,24.8425,1410800.0
2007-10-26 15:15:00,34.64,34.7,34.64,34.68,999700.0,24.8425,24.8855,24.8425,24.8712,999700.0
2007-10-26 15:20:00,34.67,34.69,34.64,34.67,1514900.0,24.864,24.8784,24.8425,24.864,1514900.0
2007-10-26 15:25:00,34.67,34.78,34.66,34.76,2154800.0,24.864,24.9429,24.8568,24.9286,2154800.0
2007-10-26 15:30:00,34.76,34.89,34.75,34.87,2615400.0,24.9286,25.0218,24.9214,25.0074,2615400.0
2007-10-26 15:35:00,34.87,35.08,34.87,35.06,4969700.0,25.0074,25.1581,25.0074,25.1437,4969700.0
2007-10-26 15:40:00,35.05,35.13,35.0,35.01,4102100.0,25.1365,25.1939,25.1007,25.1079,4102100.0
2007-10-26 15:45:00,35.02,35.02,34.85,34.89,4388700.0,25.115,25.115,24.9931,25.0218,4388700.0
2007-10-26 15:50:00,34.9,35.02,34.89,34.95,3805900.0,25.029,25.115,25.0218,25.0648,3805900.0
2007-10-26 15:55:00,34.95,35.09,34.9,35.07,5800600.0,25.0648,25.1652,25.029,25.1509,5800600.0
2007-10-29 09:30:00,34.87,35.26,34.83,35.24,6465100.0,25.0074,25.2871,24.9788,25.2728,6465100.0
2007-10-29 09:35:00,35.24,35.26,35.04,35.14,2258400.0,25.2728,25.2871,25.1294,25.2011,2258400.0
2007-10-29 09:40:00,35.15,35.18,35.05,35.1,2374100.0,25.2083,25.2298,25.1365,25.1724,2374100.0
2007-10-29 09:45:00,35.11,35.15,34.98,35.06,3095600.0,25.1796,25.2083,25.0863,25.1437,3095600.0
2007-10-29 09:50:00,35.06,35.19,35.06,35.15,2282900.0,25.1437,25.2369,25.1437,25.2083,2282900.0
2007-10-29 09:55:00,35.14,35.24,35.1,35.23,1801200.0,25.2011,25.2728,25.1724,25.2656,1801200.0
2007-10-29 10:00:00,35.22,35.23,35.18,35.18,1474600.0,25.2585,25.2656,25.2298,25.2298,1474600.0
2007-10-29 10:05:00,35.18,35.25,35.18,35.22,1773100.0,25.2298,25.28,25.2298,25.2585,1773100.0
2007-10-29 10:10:00,35.22,35.29,35.15,35.15,1726700.0,25.2585,25.3087,25.2083,25.2083,1726700.0
2007-10-29 10:15:00,35.15,35.18,34.91,35.03,4444100.0,25.2083,25.2298,25.0361,25.1222,4444100.0
2007-10-29 10:20:00,35.03,35.06,34.93,34.96,2092800.0,25.1222,25.1437,25.0505,25.072,2092800.0
2007-10-29 10:25:00,34.95,35.02,34.94,35.0,1122000.0,25.0648,25.115,25.0577,25.1007,1122000.0
2007-10-29 10:30:00,35.0,35.03,34.92,34.94,1536200.0,25.1007,25.1222,25.0433,25.0577,1536200.0
2007-10-29 10:35:00,34.95,34.97,34.92,34.96,751400.0,25.0648,25.0792,25.0433,25.072,751400.0
2007-10-29 10:40:00,34.95,34.98,34.87,34.88,910800.0,25.0648,25.0863,25.0074,25.0146,910800.0
2007-10-29 10:45:00,34.88,34.89,34.81,34.85,2218700.0,25.0146,25.0218,24.9644,24.9931,2218700.0
2007-10-29 10:50:00,34.85,34.9,34.82,34.86,1842600.0,24.9931,25.029,24.9716,25.0003,1842600.0
2007-10-29 10:55:00,34.85,34.86,34.75,34.79,1180100.0,24.9931,25.0003,24.9214,24.9501,1180100.0
2007-10-29 11:00:00,34.8,34.81,34.76,34.79,992700.0,24.9572,24.9644,24.9286,24.9501,992700.0
2007-10-29 11:05:00,34.79,34.8,34.66,34.78,1383100.0,24.9501,24.9572,24.8568,24.9429,1383100.0
2007-10-29 11:10:00,34.78,34.87,34.78,34.86,1015000.0,24.9429,25.0074,24.9429,25.0003,1015000.0
2007-10-29 11:15:00,34.86,34.88,34.81,34.85,1662500.0,25.0003,25.0146,24.9644,24.9931,1662500.0
2007-10-29 11:20:00,34.85,34.86,34.84,34.86,843700.0,24.9931,25.0003,24.9859,25.0003,843700.0
2007-10-29 11:25:00,34.86,34.89,34.84,34.85,740200.0,25.0003,25.0218,24.9859,24.9931,740200.0
2007-10-29 11:30:00,34.85,34.85,34.82,34.84,643500.0,24.9931,24.9931,24.9716,24.9859,643500.0
2007-10-29 11:35:00,34.84,34.85,34.81,34.85,555700.0,24.9859,24.9931,24.9644,24.9931,555700.0
2007-10-29 11:40:00,34.85,34.85,34.83,34.83,342900.0,24.9931,24.9931,24.9788,24.9788,342900.0
2007-10-29 11:45:00,34.84,34.86,34.82,34.82,499400.0,24.9859,25.0003,24.9716,24.9716,499400.0
2007-10-29 11:50:00,34.82,34.83,34.8,34.82,438500.0,24.9716,24.9788,24.9572,24.9716,438500.0
2007-10-29 11:55:00,34.82,34.82,34.81,34.81,185800.0,24.9716,24.9716,24.9644,24.9644,185800.0
2007-10-29 12:00:00,34.82,34.84,34.78,34.8,1177200.0,24.9716,24.9859,24.9429,24.9572,1177200.0
2007-10-29 12:05:00,34.8,34.83,34.8,34.8,656600.0,24.9572,24.9788,24.9572,24.9572,656600.0
2007-10-29 12:10:00,34.8,34.81,34.72,34.74,1120900.0,24.9572,24.9644,24.8999,24.9142,1120900.0
2007-10-29 12:15:00,34.74,34.75,34.7,34.74,483700.0,24.9142,24.9214,24.8855,24.9142,483700.0
2007-10-29 12:20:00,34.75,34.76,34.74,34.75,392200.0,24.9214,24.9286,24.9142,24.9214,392200.0
2007-10-29 12:25:00,34.75,34.77,34.74,34.76,429000.0,24.9214,24.9357,24.9142,24.9286,429000.0
2007-10-29 12:30:00,34.77,34.79,34.75,34.75,449800.0,24.9357,24.9501,24.9214,24.9214,449800.0
2007-10-29 12:35:00,34.75,34.76,34.73,34.74,453000.0,24.9214,24.9286,24.907,24.9142,453000.0
2007-10-29 12:40:00,34.75,34.75,34.74,34.74,302700.0,24.9214,24.9214,24.9142,24.9142,302700.0
2007-10-29 12:45:00,34.74,34.81,34.74,34.8,571400.0,24.9142,24.9644,24.9142,24.9572,571400.0
2007-10-29 12:50:00,34.8,34.83,34.78,34.8,1186800.0,24.9572,24.9788,24.9429,24.9572,1186800.0
2007-10-29 12:55:00,34.8,34.8,34.78,34.79,371400.0,24.9572,24.9572,24.9429,24.9501,371400.0
2007-10-29 13:00:00,34.79,34.79,34.65,34.74,1073800.0,24.9501,24.9501,24.8497,24.9142,1073800.0
2007-10-29 13:05:00,34.74,34.78,34.73,34.73,760700.0,24.9142,24.9429,24.907,24.907,760700.0
2007-10-29 13:10:00,34.73,34.76,34.73,34.74,366000.0,24.907,24.9286,24.907,24.9142,366000.0
2007-10-29 13:15:00,34.73,34.74,34.66,34.69,851900.0,24.907,24.9142,24.8568,24.8784,851900.0
2007-10-29 13:20:00,34.7,34.7,34.64,34.66,928800.0,24.8855,24.8855,24.8425,24.8568,928800.0
2007-10-29 13:25:00,34.65,34.69,34.62,34.63,991100.0,24.8497,24.8784,24.8282,24.8353,991100.0
2007-10-29 13:30:00,34.63,34.72,34.62,34.72,1417100.0,24.8353,24.8999,24.8282,24.8999,1417100.0
2007-10-29 13:35:00,34.7,34.75,34.69,34.7,1267600.0,24.8855,24.9214,24.8784,24.8855,1267600.0
2007-10-29 13:40:00,34.69,34.74,34.69,34.74,732700.0,24.8784,24.9142,24.8784,24.9142,732700.0
2007-10-29 13:45:00,34.74,34.78,34.7,34.74,1471100.0,24.9142,24.9429,24.8855,24.9142,1471100.0
2007-10-29 13:50:00,34.73,34.77,34.71,34.73,1403300.0,24.907,24.9357,24.8927,24.907,1403300.0
2007-10-29 13:55:00,34.74,34.78,34.72,34.76,763600.0,24.9142,24.9429,24.8999,24.9286,763600.0
2007-10-29 14:00:00,34.76,34.85,34.76,34.79,1689800.0,24.9286,24.9931,24.9286,24.9501,1689800.0
2007-10-29 14:05:00,34.78,34.82,34.77,34.77,1461900.0,24.9429,24.9716,24.9357,24.9357,1461900.0
2007-10-29 14:10:00,34.77,34.78,34.7,34.74,1617600.0,24.9357,24.9429,24.8855,24.9142,1617600.0
2007-10-29 14:15:00,34.74,34.74,34.68,34.68,1712000.0,24.9142,24.9142,24.8712,24.8712,1712000.0
2007-10-29 14:20:00,34.69,34.75,34.68,34.69,575400.0,24.8784,24.9214,24.8712,24.8784,575400.0
2007-10-29 14:25:00,34.69,34.73,34.68,34.73,1035000.0,24.8784,24.907,24.8712,24.907,1035000.0
2007-10-29 14:30:00,34.72,34.73,34.64,34.64,1177600.0,24.8999,24.907,24.8425,24.8425,1177600.0
2007-10-29 14:35:00,34.65,34.67,34.6,34.66,1037100.0,24.8497,24.864,24.8138,24.8568,1037100.0
2007-10-29 14:40:00,34.66,34.68,34.63,34.64,1175100.0,24.8568,24.8712,24.8353,24.8425,1175100.0
2007-10-29 14:45:00,34.63,34.67,34.62,34.62,1007000.0,24.8353,24.864,24.8282,24.8282,1007000.0
2007-10-29 14:50:00,34.62,34.64,34.6,34.62,684400.0,24.8282,24.8425,24.8138,24.8282,684400.0
2007-10-29 14:55:00,34.61,34.64,34.6,34.63,1028900.0,24.821,24.8425,24.8138,24.8353,1028900.0
2007-10-29 15:00:00,34.63,34.68,34.59,34.6,1091600.0,24.8353,24.8712,24.8066,24.8138,1091600.0
2007-10-29 15:05:00,34.6,34.61,34.57,34.58,965100.0,24.8138,24.821,24.7923,24.7995,965100.0
2007-10-29 15:10:00,34.58,34.64,34.57,34.58,803200.0,24.7995,24.8425,24.7923,24.7995,803200.0
2007-10-29 15:15:00,34.57,34.6,34.56,34.6,839100.0,24.7923,24.8138,24.7851,24.8138,839100.0
2007-10-29 15:20:00,34.59,34.6,34.58,34.58,858000.0,24.8066,24.8138,24.7995,24.7995,858000.0
2007-10-29 15:25:00,34.58,34.61,34.56,34.6,1087900.0,24.7995,24.821,24.7851,24.8138,1087900.0
2007-10-29 15:30:00,34.61,34.63,34.59,34.59,1025200.0,24.821,24.8353,24.8066,24.8066,1025200.0
2007-10-29 15:35:00,34.59,34.6,34.52,34.53,1092000.0,24.8066,24.8138,24.7564,24.7636,1092000.0
2007-10-29 15:40:00,34.53,34.54,34.45,34.48,1825500.0,24.7636,24.7708,24.7062,24.7278,1825500.0
2007-10-29 15:45:00,34.49,34.55,34.47,34.52,1656300.0,24.7349,24.778,24.7206,24.7564,1656300.0
2007-10-29 15:50:00,34.53,34.61,34.52,34.55,2133100.0,24.7636,24.821,24.7564,24.778,2133100.0
2007-10-29 15:55:00,34.55,34.6,34.54,34.56,2404600.0,24.778,24.8138,24.7708,24.7851,2404600.0
2007-10-30 09:30:00,34.37,34.42,34.35,34.39,2118800.0,24.6489,24.6847,24.6345,24.6632,2118800.0
2007-10-30 09:35:00,34.39,34.56,34.39,34.54,1641700.0,24.6632,24.7851,24.6632,24.7708,1641700.0
2007-10-30 09:40:00,34.53,34.61,34.51,34.57,1197900.0,24.7636,24.821,24.7493,24.7923,1197900.0
2007-10-30 09:45:00,34.58,34.6,34.54,34.59,1194900.0,24.7995,24.8138,24.7708,24.8066,1194900.0
2007-10-30 09:50:00,34.59,34.7,34.58,34.7,1239300.0,24.8066,24.8855,24.7995,24.8855,1239300.0
2007-10-30 09:55:00,34.69,34.75,34.66,34.69,1303100.0,24.8784,24.9214,24.8568,24.8784,1303100.0
2007-10-30 10:00:00,34.68,34.7,34.63,34.67,1019300.0,24.8712,24.8855,24.8353,24.864,1019300.0
2007-10-30 10:05:00,34.66,34.67,34.54,34.59,1219900.0,24.8568,24.864,24.7708,24.8066,1219900.0
2007-10-30 10:10:00,34.6,34.7,34.57,34.7,1283700.0,24.8138,24.8855,24.7923,24.8855,1283700.0
2007-10-30 10:15:00,34.69,34.78,34.68,34.77,1979800.0,24.8784,24.9429,24.8712,24.9357,1979800.0
2007-10-30 10:20:00,34.76,34.77,34.5,34.66,2429300.0,24.9286,24.9357,24.7421,24.8568,2429300.0
2007-10-30 10:25:00,34.65,34.71,34.6,34.7,1747600.0,24.8497,24.8927,24.8138,24.8855,1747600.0
2007-10-30 10:30:00,34.69,34.8,34.68,34.79,921400.0,24.8784,24.9572,24.8712,24.9501,921400.0
2007-10-30 10:35:00,34.79,34.82,34.77,34.8,932000.0,24.9501,24.9716,24.9357,24.9572,932000.0
2007-10-30 10:40:00,34.79,34.8,34.76,34.79,261500.0,24.9501,24.9572,24.9286,24.9501,261500.0
2007-10-30 10:45:00,34.78,34.82,34.78,34.81,963200.0,24.9429,24.9716,24.9429,24.9644,963200.0
2007-10-30 10:50:00,34.8,34.83,34.79,34.83,737700.0,24.9572,24.9788,24.9501,24.9788,737700.0
2007-10-30 10:55:00,34.83,34.89,34.83,34.87,997000.0,24.9788,25.0218,24.9788,25.0074,997000.0
2007-10-30 11:00:00,34.86,34.89,34.82,34.88,895700.0,25.0003,25.0218,24.9716,25.0146,895700.0
2007-10-30 11:05:00,34.89,34.9,34.83,34.86,953900.0,25.0218,25.029,24.9788,25.0003,953900.0
2007-10-30 11:10:00,34.86,34.89,34.84,34.89,811700.0,25.0003,25.0218,24.9859,25.0218,811700.0
2007-10-30 11:15:00,34.89,34.91,34.84,34.9,841500.0,25.0218,25.0361,24.9859,25.029,841500.0
2007-10-30 11:20:00,34.9,34.95,34.89,34.93,1045000.0,25.029,25.0648,25.0218,25.0505,1045000.0
2007-10-30 11:25:00,34.93,34.96,34.75,34.93,1218100.0,25.0505,25.072,24.9214,25.0505,1218100.0
2007-10-30 11:30:00,34.93,34.99,34.92,34.99,1221100.0,25.0505,25.0935,25.0433,25.0935,1221100.0
2007-10-30 11:35:00,34.98,34.99,34.97,34.97,678800.0,25.0863,25.0935,25.0792,25.0792,678800.0
2007-10-30 11:40:00,34.97,34.98,34.91,34.95,772600.0,25.0792,25.0863,25.0361,25.0648,772600.0
2007-10-30 11:45:00,34.95,34.96,34.9,34.94,1122400.0,25.0648,25.072,25.029,25.0577,1122400.0
2007-10-30 11:50:00,34.93,34.94,34.9,34.93,769700.0,25.0505,25.0577,25.029,25.0505,769700.0
2007-10-30 11:55:00,34.92,34.95,34.9,34.92,959600.0,25.0433,25.0648,25.029,25.0433,959600.0
2007-10-30 12:00:00,34.92,34.94,34.92,34.93,462000.0,25.0433,25.0577,25.0433,25.0505,462000.0
2007-10-30 12:05:00,34.94,34.97,34.93,34.97,864900.0,25.0577,25.0792,25.0505,25.0792,864900.0
2007-10-30 12:10:00,34.97,34.98,34.96,34.97,256500.0,25.0792,25.0863,25.072,25.0792,256500.0
2007-10-30 12:15:00,34.97,34.99,34.96,34.98,828600.0,25.0792,25.0935,25.072,25.0863,828600.0
2007-10-30 12:20:00,34.97,35.01,34.96,35.0,1974100.0,25.0792,25.1079,25.072,25.1007,1974100.0
2007-10-30 12:25:00,35.01,35.05,34.92,35.03,1270800.0,25.1079,25.1365,25.0433,25.1222,1270800.0
2007-10-30 12:30:00,35.03,35.08,35.03,35.08,606300.0,25.1222,25.1581,25.1222,25.1581,606300.0
2007-10-30 12:35:00,35.08,35.09,35.0,35.03,1158800.0,25.1581,25.1652,25.1007,25.1222,1158800.0
2007-10-30 12:40:00,35.02,35.06,34.99,35.03,807200.0,25.115,25.1437,25.0935,25.1222,807200.0
2007-10-30 12:45:00,35.03,35.09,35.03,35.03,496100.0,25.1222,25.1652,25.1222,25.1222,496100.0
2007-10-30 12:50:00,35.03,35.09,35.03,35.07,694500.0,25.1222,25.1652,25.1222,25.1509,694500.0
2007-10-30 12:55:00,35.07,35.1,35.06,35.09,818800.0,25.1509,25.1724,25.1437,25.1652,818800.0
2007-10-30 13:00:00,35.09,35.13,35.09,35.12,695100.0,25.1652,25.1939,25.1652,25.1867,695100.0
2007-10-30 13:05:00,35.12,35.17,35.11,35.16,1213100.0,25.1867,25.2226,25.1796,25.2154,1213100.0
2007-10-30 13:10:00,35.16,35.2,35.14,35.2,748100.0,25.2154,25.2441,25.2011,25.2441,748100.0
2007-10-30 13:15:00,35.19,35.25,35.18,35.25,1429100.0,25.2369,25.28,25.2298,25.28,1429100.0
2007-10-30 13:20:00,35.25,35.3,35.24,35.29,2043600.0,25.28,25.3158,25.2728,25.3087,2043600.0
2007-10-30 13:25:00,35.29,35.37,35.29,35.37,1411600.0,25.3087,25.366,25.3087,25.366,1411600.0
2007-10-30 13:30:00,35.37,35.38,35.34,35.34,951300.0,25.366,25.3732,25.3445,25.3445,951300.0
2007-10-30 13:35:00,35.34,35.35,35.29,35.33,839000.0,25.3445,25.3517,25.3087,25.3373,839000.0
2007-10-30 13:40:00,35.34,35.35,35.3,35.33,1005400.0,25.3445,25.3517,25.3158,25.3373,1005400.0
2007-10-30 13:45:00,35.33,35.35,35.3,35.33,1177700.0,25.3373,25.3517,25.3158,25.3373,1177700.0
2007-10-30 13:50:00,35.33,35.33,35.26,35.29,964100.0,25.3373,25.3373,25.2871,25.3087,964100.0
2007-10-30 13:55:00,35.29,35.29,35.25,35.28,651000.0,25.3087,25.3087,25.28,25.3015,651000.0
2007-10-30 14:00:00,35.28,35.42,35.27,35.38,1690000.0,25.3015,25.4019,25.2943,25.3732,1690000.0
2007-10-30 14:05:00,35.38,35.4,35.35,35.4,1261800.0,25.3732,25.3875,25.3517,25.3875,1261800.0
2007-10-30 14:10:00,35.4,35.4,35.32,35.34,786200.0,25.3875,25.3875,25.3302,25.3445,786200.0
2007-10-30 14:15:00,35.34,35.37,35.32,35.36,600100.0,25.3445,25.366,25.3302,25.3589,600100.0
2007-10-30 14:20:00,35.37,35.39,35.36,35.39,680000.0,25.366,25.3804,25.3589,25.3804,680000.0
2007-10-30 14:25:00,35.39,35.4,35.37,35.38,642600.0,25.3804,25.3875,25.366,25.3732,642600.0
2007-10-30 14:30:00,35.38,35.43,35.37,35.43,1726800.0,25.3732,25.4091,25.366,25.4091,1726800.0
2007-10-30 14:35:00,35.43,35.44,35.39,35.44,1647400.0,25.4091,25.4162,25.3804,25.4162,1647400.0
2007-10-30 14:40:00,35.44,35.46,35.39,35.43,1821800.0,25.4162,25.4306,25.3804,25.4091,1821800.0
2007-10-30 14:45:00,35.43,35.44,35.39,35.39,708600.0,25.4091,25.4162,25.3804,25.3804,708600.0
2007-10-30 14:50:00,35.39,35.43,35.37,35.4,1617900.0,25.3804,25.4091,25.366,25.3875,1617900.0
2007-10-30 14:55:00,35.4,35.41,35.37,35.39,988500.0,25.3875,25.3947,25.366,25.3804,988500.0
2007-10-30 15:00:00,35.39,35.45,35.38,35.42,1669100.0,25.3804,25.4234,25.3732,25.4019,1669100.0
2007-10-30 15:05:00,35.43,35.43,35.38,35.42,735900.0,25.4091,25.4091,25.3732,25.4019,735900.0
2007-10-30 15:10:00,35.42,35.45,35.42,35.45,754000.0,25.4019,25.4234,25.4019,25.4234,754000.0
2007-10-30 15:15:00,35.45,35.5,35.43,35.49,2086600.0,25.4234,25.4593,25.4091,25.4521,2086600.0
2007-10-30 15:20:00,35.5,35.5,35.47,35.5,1334900.0,25.4593,25.4593,25.4377,25.4593,1334900.0
2007-10-30 15:25:00,35.49,35.51,35.44,35.48,1824700.0,25.4521,25.4664,25.4162,25.4449,1824700.0
2007-10-30 15:30:00,35.47,35.56,35.46,35.55,1790200.0,25.4377,25.5023,25.4306,25.4951,1790200.0
2007-10-30 15:35:00,35.55,35.59,35.48,35.5,2492600.0,25.4951,25.5238,25.4449,25.4593,2492600.0
2007-10-30 15:40:00,35.5,35.53,35.39,35.46,2286800.0,25.4593,25.4808,25.3804,25.4306,2286800.0
2007-10-30 15:45:00,35.45,35.53,35.44,35.53,2330100.0,25.4234,25.4808,25.4162,25.4808,2330100.0
2007-10-30 15:50:00,35.52,35.53,35.47,35.49,2857100.0,25.4736,25.4808,25.4377,25.4521,2857100.0
2007-10-30 15:55:00,35.48,35.58,35.44,35.57,4509200.0,25.4449,25.5166,25.4162,25.5095,4509200.0
2007-10-31 09:30:00,35.54,35.72,35.51,35.71,3203000.0,25.4879,25.617,25.4664,25.6099,3203000.0
2007-10-31 09:35:00,35.7,35.75,35.69,35.71,2453200.0,25.6027,25.6386,25.5955,25.6099,2453200.0
2007-10-31 09:40:00,35.72,35.79,35.68,35.78,2004300.0,25.617,25.6672,25.5884,25.6601,2004300.0
2007-10-31 09:45:00,35.78,35.95,35.75,35.95,2486200.0,25.6601,25.782,25.6386,25.782,2486200.0
2007-10-31 09:50:00,35.94,35.95,35.74,35.86,1903000.0,25.7748,25.782,25.6314,25.7174,1903000.0
2007-10-31 09:55:00,35.86,35.96,35.84,35.95,2208300.0,25.7174,25.7892,25.7031,25.782,2208300.0
2007-10-31 10:00:00,35.95,35.98,35.94,35.96,1583800.0,25.782,25.8035,25.7748,25.7892,1583800.0
2007-10-31 10:05:00,35.96,35.98,35.88,35.88,1684200.0,25.7892,25.8035,25.7318,25.7318,1684200.0
2007-10-31 10:10:00,35.88,35.97,35.87,35.9,1363400.0,25.7318,25.7963,25.7246,25.7461,1363400.0
2007-10-31 10:15:00,35.9,35.91,35.7,35.83,924600.0,25.7461,25.7533,25.6027,25.6959,924600.0
2007-10-31 10:20:00,35.84,35.89,35.7,35.87,645400.0,25.7031,25.739,25.6027,25.7246,645400.0
2007-10-31 10:25:00,35.87,35.94,35.87,35.9,1082100.0,25.7246,25.7748,25.7246,25.7461,1082100.0
2007-10-31 10:30:00,35.91,35.94,35.86,35.93,2170600.0,25.7533,25.7748,25.7174,25.7676,2170600.0
2007-10-31 10:35:00,35.93,35.94,35.9,35.92,977000.0,25.7676,25.7748,25.7461,25.7605,977000.0
2007-10-31 10:40:00,35.92,36.0,35.91,35.99,3686400.0,25.7605,25.8178,25.7533,25.8107,3686400.0
2007-10-31 10:45:00,35.99,36.19,35.99,36.17,5663500.0,25.8107,25.9541,25.8107,25.9398,5663500.0
2007-10-31 10:50:00,36.16,36.25,36.13,36.23,2384300.0,25.9326,25.9971,25.9111,25.9828,2384300.0
2007-10-31 10:55:00,36.23,36.24,36.15,36.18,2314600.0,25.9828,25.99,25.9254,25.9469,2314600.0
2007-10-31 11:00:00,36.18,36.2,36.12,36.15,1305700.0,25.9469,25.9613,25.9039,25.9254,1305700.0
2007-10-31 11:05:00,36.15,36.2,36.13,36.14,994700.0,25.9254,25.9613,25.9111,25.9182,994700.0
2007-10-31 11:10:00,36.13,36.18,36.12,36.17,972200.0,25.9111,25.9469,25.9039,25.9398,972200.0
2007-10-31 11:15:00,36.16,36.17,36.05,36.15,1960100.0,25.9326,25.9398,25.8537,25.9254,1960100.0
2007-10-31 11:20:00,36.14,36.2,36.14,36.2,1048600.0,25.9182,25.9613,25.9182,25.9613,1048600.0
2007-10-31 11:25:00,36.19,36.27,36.18,36.25,2158500.0,25.9541,26.0115,25.9469,25.9971,2158500.0
2007-10-31 11:30:00,36.25,36.41,36.25,36.37,2188300.0,25.9971,26.1119,25.9971,26.0832,2188300.0
2007-10-31 11:35:00,36.36,36.39,36.31,36.36,2011000.0,26.076,26.0975,26.0402,26.076,2011000.0
2007-10-31 11:40:00,36.35,36.5,36.34,36.49,3294500.0,26.0688,26.1764,26.0617,26.1693,3294500.0
2007-10-31 11:45:00,36.5,36.55,36.49,36.54,4293100.0,26.1764,26.2123,26.1693,26.2051,4293100.0
2007-10-31 11:50:00,36.54,36.67,36.52,36.61,3052600.0,26.2051,26.2983,26.1908,26.2553,3052600.0
2007-10-31 11:55:00,36.6,36.62,36.5,36.57,3007300.0,26.2481,26.2625,26.1764,26.2266,3007300.0
2007-10-31 12:00:00,36.57,36.61,36.47,36.6,2258300.0,26.2266,26.2553,26.1549,26.2481,2258300.0
2007-10-31 12:05:00,36.59,36.6,36.56,36.56,1055900.0,26.241,26.2481,26.2195,26.2195,1055900.0
2007-10-31 12:10:00,36.57,36.64,36.56,36.6,2529300.0,26.2266,26.2768,26.2195,26.2481,2529300.0
2007-10-31 12:15:00,36.6,36.63,36.57,36.58,1693800.0,26.2481,26.2697,26.2266,26.2338,1693800.0
2007-10-31 12:20:00,36.57,36.61,36.55,36.59,1197200.0,26.2266,26.2553,26.2123,26.241,1197200.0
2007-10-31 12:25:00,36.59,36.64,36.56,36.62,2173800.0,26.241,26.2768,26.2195,26.2625,2173800.0
2007-10-31 12:30:00,36.62,36.63,36.58,36.6,2912200.0,26.2625,26.2697,26.2338,26.2481,2912200.0
2007-10-31 12:35:00,36.61,36.61,36.54,36.59,1842800.0,26.2553,26.2553,26.2051,26.241,1842800.0
2007-10-31 12:40:00,36.58,36.6,36.55,36.55,1584300.0,26.2338,26.2481,26.2123,26.2123,1584300.0
2007-10-31 12:45:00,36.55,36.59,36.55,36.55,1294000.0,26.2123,26.241,26.2123,26.2123,1294000.0
2007-10-31 12:50:00,36.56,36.56,36.5,36.5,2449200.0,26.2195,26.2195,26.1764,26.1764,2449200.0
2007-10-31 12:55:00,36.51,36.51,36.39,36.45,1849300.0,26.1836,26.1836,26.0975,26.1406,1849300.0
2007-10-31 13:00:00,36.44,36.46,36.4,36.45,952600.0,26.1334,26.1477,26.1047,26.1406,952600.0
2007-10-31 13:05:00,36.45,36.54,36.45,36.54,1249900.0,26.1406,26.2051,26.1406,26.2051,1249900.0
2007-10-31 13:10:00,36.54,36.54,36.5,36.53,837500.0,26.2051,26.2051,26.1764,26.1979,837500.0
2007-10-31 13:15:00,36.52,36.54,36.51,36.52,709500.0,26.1908,26.2051,26.1836,26.1908,709500.0
2007-10-31 13:20:00,36.52,36.53,36.47,36.47,930600.0,26.1908,26.1979,26.1549,26.1549,930600.0
2007-10-31 13:25:00,36.47,36.5,36.46,36.48,847400.0,26.1549,26.1764,26.1477,26.1621,847400.0
2007-10-31 13:30:00,36.48,36.51,36.46,36.5,843100.0,26.1621,26.1836,26.1477,26.1764,843100.0
2007-10-31 13:35:00,36.5,36.57,36.48,36.52,1627900.0,26.1764,26.2266,26.1621,26.1908,1627900.0
2007-10-31 13:40:00,36.51,36.57,36.51,36.54,1852500.0,26.1836,26.2266,26.1836,26.2051,1852500.0
2007-10-31 13:45:00,36.54,36.61,36.53,36.6,1947200.0,26.2051,26.2553,26.1979,26.2481,1947200.0
2007-10-31 13:50:00,36.6,36.65,36.56,36.57,3001000.0,26.2481,26.284,26.2195,26.2266,3001000.0
2007-10-31 13:55:00,36.57,36.63,35.7,36.62,2061200.0,26.2266,26.2697,25.6027,26.2625,2061200.0
2007-10-31 14:00:00,36.62,36.69,36.6,36.68,1861600.0,26.2625,26.3127,26.2481,26.3055,1861600.0
2007-10-31 14:05:00,36.69,36.75,36.63,36.73,2537300.0,26.3127,26.3557,26.2697,26.3414,2537300.0
2007-10-31 14:10:00,36.74,36.75,36.57,36.62,2436800.0,26.3485,26.3557,26.2266,26.2625,2436800.0
2007-10-31 14:15:00,36.62,36.7,36.49,36.62,3556400.0,26.2625,26.3199,26.1693,26.2625,3556400.0
2007-10-31 14:20:00,36.62,36.66,36.42,36.43,2301300.0,26.2625,26.2912,26.1191,26.1262,2301300.0
2007-10-31 14:25:00,36.44,36.6,36.4,36.6,2736600.0,26.1334,26.2481,26.1047,26.2481,2736600.0
2007-10-31 14:30:00,36.6,36.75,36.58,36.73,2718600.0,26.2481,26.3557,26.2338,26.3414,2718600.0
2007-10-31 14:35:00,36.73,36.8,36.63,36.72,2366300.0,26.3414,26.3916,26.2697,26.3342,2366300.0
2007-10-31 14:40:00,36.72,36.87,36.71,36.86,2892300.0,26.3342,26.4418,26.327,26.4346,2892300.0
2007-10-31 14:45:00,36.86,36.97,36.82,36.86,3715000.0,26.4346,26.5135,26.4059,26.4346,3715000.0
2007-10-31 14:50:00,36.87,36.98,36.83,36.98,2389400.0,26.4418,26.5207,26.4131,26.5207,2389400.0
2007-10-31 14:55:00,36.98,37.0,36.9,36.97,3139200.0,26.5207,26.535,26.4633,26.5135,3139200.0
2007-10-31 15:00:00,36.96,37.0,36.91,36.96,2848700.0,26.5063,26.535,26.4705,26.5063,2848700.0
2007-10-31 15:05:00,36.96,36.98,36.89,36.91,1640500.0,26.5063,26.5207,26.4561,26.4705,1640500.0
2007-10-31 15:10:00,36.91,36.95,36.8,36.81,2148100.0,26.4705,26.4991,26.3916,26.3987,2148100.0
2007-10-31 15:15:00,36.82,36.84,36.72,36.81,2667700.0,26.4059,26.4203,26.3342,26.3987,2667700.0
2007-10-31 15:20:00,36.82,36.87,36.78,36.83,2762100.0,26.4059,26.4418,26.3772,26.4131,2762100.0
2007-10-31 15:25:00,36.83,36.86,36.79,36.84,1927500.0,26.4131,26.4346,26.3844,26.4203,1927500.0
2007-10-31 15:30:00,36.84,36.94,36.81,36.86,3445700.0,26.4203,26.492,26.3987,26.4346,3445700.0
2007-10-31 15:35:00,36.86,36.86,36.62,36.67,2641800.0,26.4346,26.4346,26.2625,26.2983,2641800.0
2007-10-31 15:40:00,36.67,36.78,36.66,36.74,2062400.0,26.2983,26.3772,26.2912,26.3485,2062400.0
2007-10-31 15:45:00,36.75,36.81,36.73,36.74,1899500.0,26.3557,26.3987,26.3414,26.3485,1899500.0
2007-10-31 15:50:00,36.75,36.8,36.73,36.78,2513100.0,26.3557,26.3916,26.3414,26.3772,2513100.0
2007-10-31 15:55:00,36.78,36.83,36.71,36.8,3293900.0,26.3772,26.4131,26.327,26.3916,3293900.0
2007-11-01 09:30:00,36.53,36.78,36.5,36.78,3119000.0,26.1979,26.3772,26.1764,26.3772,3119000.0
2007-11-01 09:35:00,36.78,36.87,36.65,36.67,3247500.0,26.3772,26.4418,26.284,26.2983,3247500.0
2007-11-01 09:40:00,36.67,36.81,36.65,36.75,2372700.0,26.2983,26.3987,26.284,26.3557,2372700.0
2007-11-01 09:45:00,36.75,36.79,36.62,36.64,1956900.0,26.3557,26.3844,26.2625,26.2768,1956900.0
2007-11-01 09:50:00,36.66,36.67,36.59,36.66,1837100.0,26.2912,26.2983,26.241,26.2912,1837100.0
2007-11-01 09:55:00,36.67,36.72,36.57,36.7,2427700.0,26.2983,26.3342,26.2266,26.3199,2427700.0
2007-11-01 10:00:00,36.71,36.79,36.62,36.65,2979900.0,26.327,26.3844,26.2625,26.284,2979900.0
2007-11-01 10:05:00,36.65,36.68,36.6,36.62,1652000.0,26.284,26.3055,26.2481,26.2625,1652000.0
2007-11-01 10:10:00,36.62,36.62,36.36,36.47,3644900.0,26.2625,26.2625,26.076,26.1549,3644900.0
2007-11-01 10:15:00,36.49,36.53,36.41,36.45,1765900.0,26.1693,26.1979,26.1119,26.1406,1765900.0
2007-11-01 10:20:00,36.44,36.72,36.43,36.68,2008200.0,26.1334,26.3342,26.1262,26.3055,2008200.0
2007-11-01 10:25:00,36.67,36.81,36.67,36.72,2246200.0,26.2983,26.3987,26.2983,26.3342,2246200.0
2007-11-01 10:30:00,36.71,36.83,36.65,36.8,1408700.0,26.327,26.4131,26.284,26.3916,1408700.0
2007-11-01 10:35:00,36.81,36.85,36.79,36.85,1109300.0,26.3987,26.4274,26.3844,26.4274,1109300.0
2007-11-01 10:40:00,36.84,36.95,36.83,36.9,1787900.0,26.4203,26.4991,26.4131,26.4633,1787900.0
2007-11-01 10:45:00,36.91,36.96,36.9,36.96,1207900.0,26.4705,26.5063,26.4633,26.5063,1207900.0
2007-11-01 10:50:00,36.95,37.2,36.95,37.19,4847000.0,26.4991,26.6784,26.4991,26.6713,4847000.0
2007-11-01 10:55:00,37.19,37.36,37.16,37.33,2601400.0,26.6713,26.7932,26.6498,26.7717,2601400.0
2007-11-01 11:00:00,37.33,37.36,36.88,37.2,2636900.0,26.7717,26.7932,26.4489,26.6784,2636900.0
2007-11-01 11:05:00,37.2,37.24,37.13,37.22,2119100.0,26.6784,26.7071,26.6282,26.6928,2119100.0
2007-11-01 11:10:00,37.21,37.44,37.2,37.44,3235700.0,26.6856,26.8506,26.6784,26.8506,3235700.0
2007-11-01 11:15:00,37.44,37.49,37.39,37.4,2317400.0,26.8506,26.8864,26.8147,26.8219,2317400.0
2007-11-01 11:20:00,37.39,37.4,37.26,37.31,2106100.0,26.8147,26.8219,26.7215,26.7573,2106100.0
2007-11-01 11:25:00,37.3,37.32,37.24,37.25,1291400.0,26.7502,26.7645,26.7071,26.7143,1291400.0
2007-11-01 11:30:00,37.26,37.26,37.08,37.13,1677700.0,26.7215,26.7215,26.5924,26.6282,1677700.0
2007-11-01 11:35:00,37.13,37.18,37.09,37.11,1463800.0,26.6282,26.6641,26.5995,26.6139,1463800.0
2007-11-01 11:40:00,37.12,37.16,37.04,37.08,1604600.0,26.6211,26.6498,26.5637,26.5924,1604600.0
2007-11-01 11:45:00,37.08,37.16,37.0,37.15,1366700.0,26.5924,26.6498,26.535,26.6426,1366700.0
2007-11-01 11:50:00,37.16,37.22,37.12,37.18,1411100.0,26.6498,26.6928,26.6211,26.6641,1411100.0
2007-11-01 11:55:00,37.18,37.2,37.13,37.18,593200.0,26.6641,26.6784,26.6282,26.6641,593200.0
2007-11-01 12:00:00,37.19,37.25,37.18,37.24,795700.0,26.6713,26.7143,26.6641,26.7071,795700.0
2007-11-01 12:05:00,37.24,37.25,37.17,37.18,994000.0,26.7071,26.7143,26.6569,26.6641,994000.0
2007-11-01 12:10:00,37.18,37.29,37.18,37.24,1165000.0,26.6641,26.743,26.6641,26.7071,1165000.0
2007-11-01 12:15:00,37.25,37.27,37.21,37.26,600400.0,26.7143,26.7286,26.6856,26.7215,600400.0
2007-11-01 12:20:00,37.26,37.31,37.23,37.29,1243600.0,26.7215,26.7573,26.7,26.743,1243600.0
2007-11-01 12:25:00,37.29,37.3,37.25,37.27,823300.0,26.743,26.7502,26.7143,26.7286,823300.0
2007-11-01 12:30:00,37.27,37.32,37.26,37.3,813500.0,26.7286,26.7645,26.7215,26.7502,813500.0
2007-11-01 12:35:00,37.31,37.39,37.28,37.36,1279400.0,26.7573,26.8147,26.7358,26.7932,1279400.0
2007-11-01 12:40:00,37.36,37.44,37.34,37.43,1461800.0,26.7932,26.8506,26.7788,26.8434,1461800.0
2007-11-01 12:45:00,37.43,37.43,37.35,37.39,1001000.0,26.8434,26.8434,26.786,26.8147,1001000.0
2007-11-01 12:50:00,37.38,37.43,37.38,37.41,693700.0,26.8075,26.8434,26.8075,26.829,693700.0
2007-11-01 12:55:00,37.42,37.42,37.38,37.42,760500.0,26.8362,26.8362,26.8075,26.8362,760500.0
2007-11-01 13:00:00,37.41,37.44,37.39,37.41,867200.0,26.829,26.8506,26.8147,26.829,867200.0
2007-11-01 13:05:00,37.41,37.41,37.38,37.41,590200.0,26.829,26.829,26.8075,26.829,590200.0
2007-11-01 13:10:00,37.4,37.42,37.39,37.39,434100.0,26.8219,26.8362,26.8147,26.8147,434100.0
2007-11-01 13:15:00,37.39,37.41,37.39,37.39,521900.0,26.8147,26.829,26.8147,26.8147,521900.0
2007-11-01 13:20:00,37.39,37.44,37.39,37.39,1339600.0,26.8147,26.8506,26.8147,26.8147,1339600.0
2007-11-01 13:25:00,37.39,37.4,37.31,37.32,945000.0,26.8147,26.8219,26.7573,26.7645,945000.0
2007-11-01 13:30:00,37.31,37.42,37.29,37.35,1250700.0,26.7573,26.8362,26.743,26.786,1250700.0
2007-11-01 13:35:00,37.34,37.4,37.34,37.39,953100.0,26.7788,26.8219,26.7788,26.8147,953100.0
2007-11-01 13:40:00,37.38,37.4,37.3,37.31,1119700.0,26.8075,26.8219,26.7502,26.7573,1119700.0
2007-11-01 13:45:00,37.31,37.34,37.28,37.29,1070800.0,26.7573,26.7788,26.7358,26.743,1070800.0
2007-11-01 13:50:00,37.28,37.3,37.21,37.22,1052800.0,26.7358,26.7502,26.6856,26.6928,1052800.0
2007-11-01 13:55:00,37.23,37.24,37.05,37.11,1677800.0,26.7,26.7071,26.5709,26.6139,1677800.0
2007-11-01 14:00:00,37.11,37.19,37.09,37.15,2355000.0,26.6139,26.6713,26.5995,26.6426,2355000.0
2007-11-01 14:05:00,37.15,37.15,36.98,37.02,1923400.0,26.6426,26.6426,26.5207,26.5493,1923400.0
2007-11-01 14:10:00,37.03,37.05,36.92,37.02,1893400.0,26.5565,26.5709,26.4776,26.5493,1893400.0
2007-11-01 14:15:00,37.03,37.03,36.97,36.98,1362700.0,26.5565,26.5565,26.5135,26.5207,1362700.0
2007-11-01 14:20:00,36.98,37.06,36.93,37.03,1423200.0,26.5207,26.578,26.4848,26.5565,1423200.0
2007-11-01 14:25:00,37.03,37.05,36.98,36.98,2235400.0,26.5565,26.5709,26.5207,26.5207,2235400.0
2007-11-01 14:30:00,36.99,37.04,36.99,37.01,495200.0,26.5278,26.5637,26.5278,26.5422,495200.0
2007-11-01 14:35:00,37.01,37.13,37.01,37.13,1085800.0,26.5422,26.6282,26.5422,26.6282,1085800.0
2007-11-01 14:40:00,37.12,37.18,37.09,37.14,1368400.0,26.6211,26.6641,26.5995,26.6354,1368400.0
2007-11-01 14:45:00,37.13,37.17,37.09,37.15,2067400.0,26.6282,26.6569,26.5995,26.6426,2067400.0
2007-11-01 14:50:00,37.14,37.18,37.13,37.18,1930500.0,26.6354,26.6641,26.6282,26.6641,1930500.0
2007-11-01 14:55:00,37.18,37.2,37.13,37.16,3282300.0,26.6641,26.6784,26.6282,26.6498,3282300.0
2007-11-01 15:00:00,37.16,37.18,37.14,37.15,902900.0,26.6498,26.6641,26.6354,26.6426,902900.0
2007-11-01 15:05:00,37.15,37.18,37.14,37.16,880300.0,26.6426,26.6641,26.6354,26.6498,880300.0
2007-11-01 15:10:00,37.16,37.19,37.15,37.17,1591100.0,26.6498,26.6713,26.6426,26.6569,1591100.0
2007-11-01 15:15:00,37.17,37.2,37.14,37.18,7620900.0,26.6569,26.6784,26.6354,26.6641,7620900.0
2007-11-01 15:20:00,37.18,37.18,37.04,37.11,3935900.0,26.6641,26.6641,26.5637,26.6139,3935900.0
2007-11-01 15:25:00,37.1,37.11,36.99,37.02,2337400.0,26.6067,26.6139,26.5278,26.5493,2337400.0
2007-11-01 15:30:00,37.02,37.05,37.01,37.03,1621100.0,26.5493,26.5709,26.5422,26.5565,1621100.0
2007-11-01 15:35:00,37.04,37.12,37.03,37.05,2193300.0,26.5637,26.6211,26.5565,26.5709,2193300.0
2007-11-01 15:40:00,37.05,37.12,37.04,37.1,1463900.0,26.5709,26.6211,26.5637,26.6067,1463900.0
2007-11-01 15:45:00,37.09,37.13,37.05,37.08,1996700.0,26.5995,26.6282,26.5709,26.5924,1996700.0
2007-11-01 15:50:00,37.09,37.11,37.0,37.04,4584100.0,26.5995,26.6139,26.535,26.5637,4584100.0
2007-11-01 15:55:00,37.04,37.11,37.03,37.06,3781200.0,26.5637,26.6139,26.5565,26.578,3781200.0
2007-11-02 09:30:00,37.21,37.3,37.17,37.2,2259700.0,26.6856,26.7502,26.6569,26.6784,2259700.0
2007-11-02 09:35:00,37.19,37.28,37.04,37.07,2271300.0,26.6713,26.7358,26.5637,26.5852,2271300.0
2007-11-02 09:40:00,37.07,37.08,36.91,36.92,1492000.0,26.5852,26.5924,26.4705,26.4776,1492000.0
2007-11-02 09:45:00,36.91,37.1,36.9,36.98,1897900.0,26.4705,26.6067,26.4633,26.5207,1897900.0
2007-11-02 09:50:00,36.99,37.01,36.9,36.9,1353300.0,26.5278,26.5422,26.4633,26.4633,1353300.0
2007-11-02 09:55:00,36.9,36.94,36.74,36.81,2389200.0,26.4633,26.492,26.3485,26.3987,2389200.0
2007-11-02 10:00:00,36.82,36.87,36.65,36.74,1990700.0,26.4059,26.4418,26.284,26.3485,1990700.0
2007-11-02 10:05:00,36.73,36.77,36.42,36.73,2374800.0,26.3414,26.3701,26.1191,26.3414,2374800.0
2007-11-02 10:10:00,36.74,36.83,36.66,36.77,1909800.0,26.3485,26.4131,26.2912,26.3701,1909800.0
2007-11-02 10:15:00,36.78,36.82,36.73,36.73,1016500.0,26.3772,26.4059,26.3414,26.3414,1016500.0
2007-11-02 10:20:00,36.73,36.83,36.7,36.78,926900.0,26.3414,26.4131,26.3199,26.3772,926900.0
2007-11-02 10:25:00,36.77,36.89,36.75,36.88,972000.0,26.3701,26.4561,26.3557,26.4489,972000.0
2007-11-02 10:30:00,36.88,36.92,36.79,36.91,1328100.0,26.4489,26.4776,26.3844,26.4705,1328100.0
2007-11-02 10:35:00,36.91,37.05,36.85,36.86,1269900.0,26.4705,26.5709,26.4274,26.4346,1269900.0
2007-11-02 10:40:00,36.87,36.87,36.78,36.82,706000.0,26.4418,26.4418,26.3772,26.4059,706000.0
2007-11-02 10:45:00,36.81,36.84,36.74,36.75,650600.0,26.3987,26.4203,26.3485,26.3557,650600.0
2007-11-02 10:50:00,36.75,36.82,36.74,36.75,652100.0,26.3557,26.4059,26.3485,26.3557,652100.0
2007-11-02 10:55:00,36.75,36.86,36.75,36.84,829000.0,26.3557,26.4346,26.3557,26.4203,829000.0
2007-11-02 11:00:00,36.84,36.98,36.84,36.96,1070100.0,26.4203,26.5207,26.4203,26.5063,1070100.0
2007-11-02 11:05:00,36.96,36.98,36.87,36.88,541200.0,26.5063,26.5207,26.4418,26.4489,541200.0
2007-11-02 11:10:00,36.89,36.95,36.88,36.94,677400.0,26.4561,26.4991,26.4489,26.492,677400.0
2007-11-02 11:15:00,36.94,36.95,36.87,36.89,533600.0,26.492,26.4991,26.4418,26.4561,533600.0
2007-11-02 11:20:00,36.89,36.9,36.75,36.79,775600.0,26.4561,26.4633,26.3557,26.3844,775600.0
2007-11-02 11:25:00,36.79,36.8,36.67,36.69,1048400.0,26.3844,26.3916,26.2983,26.3127,1048400.0
2007-11-02 11:30:00,36.69,36.8,36.68,36.79,519900.0,26.3127,26.3916,26.3055,26.3844,519900.0
2007-11-02 11:35:00,36.79,36.8,36.67,36.76,671400.0,26.3844,26.3916,26.2983,26.3629,671400.0
2007-11-02 11:40:00,36.76,36.83,36.66,36.81,779600.0,26.3629,26.4131,26.2912,26.3987,779600.0
2007-11-02 11:45:00,36.82,36.87,36.82,36.84,674300.0,26.4059,26.4418,26.4059,26.4203,674300.0
2007-11-02 11:50:00,36.83,36.98,36.77,36.91,782200.0,26.4131,26.5207,26.3701,26.4705,782200.0
2007-11-02 11:55:00,36.92,36.95,36.76,36.81,864900.0,26.4776,26.4991,26.3629,26.3987,864900.0
2007-11-02 12:00:00,36.81,36.94,36.8,36.85,768100.0,26.3987,26.492,26.3916,26.4274,768100.0
2007-11-02 12:05:00,36.85,36.86,36.78,36.82,673900.0,26.4274,26.4346,26.3772,26.4059,673900.0
2007-11-02 12:10:00,36.81,36.96,36.81,36.89,995800.0,26.3987,26.5063,26.3987,26.4561,995800.0
2007-11-02 12:15:00,36.88,36.91,36.8,36.84,643800.0,26.4489,26.4705,26.3916,26.4203,643800.0
2007-11-02 12:20:00,36.83,36.87,36.8,36.85,701500.0,26.4131,26.4418,26.3916,26.4274,701500.0
2007-11-02 12:25:00,36.85,36.86,36.75,36.82,907200.0,26.4274,26.4346,26.3557,26.4059,907200.0
2007-11-02 12:30:00,36.83,36.96,36.83,36.83,1328300.0,26.4131,26.5063,26.4131,26.4131,1328300.0
2007-11-02 12:35:00,36.83,36.97,36.82,36.9,934700.0,26.4131,26.5135,26.4059,26.4633,934700.0
2007-11-02 12:40:00,36.9,36.99,36.87,36.97,914200.0,26.4633,26.5278,26.4418,26.5135,914200.0
2007-11-02 12:45:00,36.98,36.99,36.92,36.97,976300.0,26.5207,26.5278,26.4776,26.5135,976300.0
2007-11-02 12:50:00,36.97,36.97,36.92,36.96,518300.0,26.5135,26.5135,26.4776,26.5063,518300.0
2007-11-02 12:55:00,36.96,37.0,36.95,36.99,1128600.0,26.5063,26.535,26.4991,26.5278,1128600.0
2007-11-02 13:00:00,36.99,37.02,36.94,36.96,2049900.0,26.5278,26.5493,26.492,26.5063,2049900.0
2007-11-02 13:05:00,36.95,37.01,36.94,36.99,741300.0,26.4991,26.5422,26.492,26.5278,741300.0
2007-11-02 13:10:00,36.99,37.05,36.99,37.0,1849500.0,26.5278,26.5709,26.5278,26.535,1849500.0
2007-11-02 13:15:00,37.0,37.04,36.99,37.03,557400.0,26.535,26.5637,26.5278,26.5565,557400.0
2007-11-02 13:20:00,37.03,37.05,36.98,37.01,1385700.0,26.5565,26.5709,26.5207,26.5422,1385700.0
2007-11-02 13:25:00,37.01,37.04,36.99,37.01,700300.0,26.5422,26.5637,26.5278,26.5422,700300.0
2007-11-02 13:30:00,37.02,37.03,37.0,37.01,682300.0,26.5493,26.5565,26.535,26.5422,682300.0
2007-11-02 13:35:00,37.01,37.02,37.0,37.01,681600.0,26.5422,26.5493,26.535,26.5422,681600.0
2007-11-02 13:40:00,37.01,37.02,36.99,37.01,641400.0,26.5422,26.5493,26.5278,26.5422,641400.0
2007-11-02 13:45:00,37.01,37.03,36.99,37.0,1160400.0,26.5422,26.5565,26.5278,26.535,1160400.0
2007-11-02 13:50:00,37.01,37.5,37.0,37.01,822800.0,26.5422,26.8936,26.535,26.5422,822800.0
2007-11-02 13:55:00,37.01,37.03,36.99,37.02,815800.0,26.5422,26.5565,26.5278,26.5493,815800.0
2007-11-02 14:00:00,37.03,37.03,37.0,37.0,682200.0,26.5565,26.5565,26.535,26.535,682200.0
2007-11-02 14:05:00,37.01,37.01,36.98,37.0,1559400.0,26.5422,26.5422,26.5207,26.535,1559400.0
2007-11-02 14:10:00,37.0,37.1,37.0,37.09,895800.0,26.535,26.6067,26.535,26.5995,895800.0
2007-11-02 14:15:00,37.1,37.1,37.01,37.03,964600.0,26.6067,26.6067,26.5422,26.5565,964600.0
2007-11-02 14:20:00,37.03,37.05,37.01,37.03,812100.0,26.5565,26.5709,26.5422,26.5565,812100.0
2007-11-02 14:25:00,37.02,37.05,37.01,37.01,803800.0,26.5493,26.5709,26.5422,26.5422,803800.0
2007-11-02 14:30:00,37.01,37.03,37.0,37.01,838100.0,26.5422,26.5565,26.535,26.5422,838100.0
2007-11-02 14:35:00,37.0,37.01,36.95,36.97,2039000.0,26.535,26.5422,26.4991,26.5135,2039000.0
2007-11-02 14:40:00,36.96,37.01,36.95,37.01,954700.0,26.5063,26.5422,26.4991,26.5422,954700.0
2007-11-02 14:45:00,37.01,37.05,36.99,37.04,1906100.0,26.5422,26.5709,26.5278,26.5637,1906100.0
2007-11-02 14:50:00,37.04,37.09,37.0,37.01,1157600.0,26.5637,26.5995,26.535,26.5422,1157600.0
2007-11-02 14:55:00,37.01,37.06,37.0,37.02,914600.0,26.5422,26.578,26.535,26.5493,914600.0
2007-11-02 15:00:00,37.03,37.14,37.02,37.09,1567800.0,26.5565,26.6354,26.5493,26.5995,1567800.0
2007-11-02 15:05:00,37.1,37.23,37.06,37.19,1358900.0,26.6067,26.7,26.578,26.6713,1358900.0
2007-11-02 15:10:00,37.19,37.24,37.06,37.07,1549300.0,26.6713,26.7071,26.578,26.5852,1549300.0
2007-11-02 15:15:00,37.08,37.21,37.05,37.19,1683800.0,26.5924,26.6856,26.5709,26.6713,1683800.0
2007-11-02 15:20:00,37.19,37.21,37.1,37.16,1028500.0,26.6713,26.6856,26.6067,26.6498,1028500.0
2007-11-02 15:25:00,37.16,37.18,36.94,37.03,2569600.0,26.6498,26.6641,26.492,26.5565,2569600.0
2007-11-02 15:30:00,37.04,37.08,36.97,37.01,815200.0,26.5637,26.5924,26.5135,26.5422,815200.0
2007-11-02 15:35:00,37.01,37.08,37.01,37.05,719700.0,26.5422,26.5924,26.5422,26.5709,719700.0
2007-11-02 15:40:00,37.05,37.1,37.04,37.1,1132400.0,26.5709,26.6067,26.5637,26.6067,1132400.0
2007-11-02 15:45:00,37.1,37.13,37.04,37.04,1461300.0,26.6067,26.6282,26.5637,26.5637,1461300.0
2007-11-02 15:50:00,37.04,37.08,36.99,37.03,1833400.0,26.5637,26.5924,26.5278,26.5565,1833400.0
2007-11-02 15:55:00,37.03,37.09,37.0,37.06,2869800.0,26.5565,26.5995,26.535,26.578,2869800.0
2007-11-05 09:30:00,36.75,36.86,36.63,36.74,2804500.0,26.3557,26.4346,26.2697,26.3485,2804500.0
2007-11-05 09:35:00,36.75,36.9,36.72,36.89,2480300.0,26.3557,26.4633,26.3342,26.4561,2480300.0
2007-11-05 09:40:00,36.9,36.9,36.79,36.81,1151100.0,26.4633,26.4633,26.3844,26.3987,1151100.0
2007-11-05 09:45:00,36.8,36.85,36.78,36.85,909100.0,26.3916,26.4274,26.3772,26.4274,909100.0
2007-11-05 09:50:00,36.85,36.85,36.77,36.8,857100.0,26.4274,26.4274,26.3701,26.3916,857100.0
2007-11-05 09:55:00,36.79,36.9,36.77,36.83,990500.0,26.3844,26.4633,26.3701,26.4131,990500.0
2007-11-05 10:00:00,36.84,36.98,36.8,36.96,1464800.0,26.4203,26.5207,26.3916,26.5063,1464800.0
2007-11-05 10:05:00,36.95,36.95,36.85,36.91,1157300.0,26.4991,26.4991,26.4274,26.4705,1157300.0
2007-11-05 10:10:00,36.91,37.04,36.89,37.03,2063000.0,26.4705,26.5637,26.4561,26.5565,2063000.0
2007-11-05 10:15:00,37.04,37.05,36.93,37.0,1160800.0,26.5637,26.5709,26.4848,26.535,1160800.0
2007-11-05 10:20:00,37.0,37.09,36.9,37.07,1227700.0,26.535,26.5995,26.4633,26.5852,1227700.0
2007-11-05 10:25:00,37.07,37.09,36.94,36.95,1207400.0,26.5852,26.5995,26.492,26.4991,1207400.0
2007-11-05 10:30:00,36.95,37.1,36.89,36.89,1031100.0,26.4991,26.6067,26.4561,26.4561,1031100.0
2007-11-05 10:35:00,36.89,36.98,36.89,36.97,804700.0,26.4561,26.5207,26.4561,26.5135,804700.0
2007-11-05 10:40:00,36.97,37.04,36.65,37.0,1235200.0,26.5135,26.5637,26.284,26.535,1235200.0
2007-11-05 10:45:00,37.0,37.01,36.92,36.95,738600.0,26.535,26.5422,26.4776,26.4991,738600.0
2007-11-05 10:50:00,36.95,37.0,36.91,36.95,878900.0,26.4991,26.535,26.4705,26.4991,878900.0
2007-11-05 10:55:00,36.95,36.98,36.86,36.87,814900.0,26.4991,26.5207,26.4346,26.4418,814900.0
2007-11-05 11:00:00,36.87,36.9,36.86,36.86,821100.0,26.4418,26.4633,26.4346,26.4346,821100.0
2007-11-05 11:05:00,36.86,36.92,36.86,36.9,996700.0,26.4346,26.4776,26.4346,26.4633,996700.0
2007-11-05 11:10:00,36.89,36.9,36.84,36.86,881200.0,26.4561,26.4633,26.4203,26.4346,881200.0
2007-11-05 11:15:00,36.86,36.89,36.83,36.88,1102300.0,26.4346,26.4561,26.4131,26.4489,1102300.0
2007-11-05 11:20:00,36.88,36.9,36.83,36.89,1132800.0,26.4489,26.4633,26.4131,26.4561,1132800.0
2007-11-05 11:25:00,36.9,36.91,36.87,36.87,507600.0,26.4633,26.4705,26.4418,26.4418,507600.0
2007-11-05 11:30:00,36.87,36.89,36.86,36.86,437100.0,26.4418,26.4561,26.4346,26.4346,437100.0
2007-11-05 11:35:00,36.86,36.87,36.83,36.83,534200.0,26.4346,26.4418,26.4131,26.4131,534200.0
2007-11-05 11:40:00,36.83,36.87,36.83,36.85,434200.0,26.4131,26.4418,26.4131,26.4274,434200.0
2007-11-05 11:45:00,36.85,36.9,36.84,36.86,709800.0,26.4274,26.4633,26.4203,26.4346,709800.0
2007-11-05 11:50:00,36.87,36.88,36.82,36.84,587900.0,26.4418,26.4489,26.4059,26.4203,587900.0
2007-11-05 11:55:00,36.85,36.85,36.82,36.83,499100.0,26.4274,26.4274,26.4059,26.4131,499100.0
2007-11-05 12:00:00,36.83,36.85,36.81,36.82,548200.0,26.4131,26.4274,26.3987,26.4059,548200.0
2007-11-05 12:05:00,36.82,36.84,36.79,36.82,786000.0,26.4059,26.4203,26.3844,26.4059,786000.0
2007-11-05 12:10:00,36.81,36.82,36.78,36.79,503900.0,26.3987,26.4059,26.3772,26.3844,503900.0
2007-11-05 12:15:00,36.8,36.82,36.79,36.79,436300.0,26.3916,26.4059,26.3844,26.3844,436300.0
2007-11-05 12:20:00,36.79,36.8,36.76,36.76,444800.0,26.3844,26.3916,26.3629,26.3629,444800.0
2007-11-05 12:25:00,36.77,36.79,36.75,36.78,647200.0,26.3701,26.3844,26.3557,26.3772,647200.0
2007-11-05 12:30:00,36.78,36.79,36.76,36.77,394600.0,26.3772,26.3844,26.3629,26.3701,394600.0
2007-11-05 12:35:00,36.77,36.79,36.76,36.79,438700.0,26.3701,26.3844,26.3629,26.3844,438700.0
2007-11-05 12:40:00,36.78,36.8,36.77,36.79,431900.0,26.3772,26.3916,26.3701,26.3844,431900.0
2007-11-05 12:45:00,36.79,36.8,36.78,36.8,317200.0,26.3844,26.3916,26.3772,26.3916,317200.0
2007-11-05 12:50:00,36.8,36.8,36.78,36.79,395200.0,26.3916,26.3916,26.3772,26.3844,395200.0
2007-11-05 12:55:00,36.79,36.82,36.78,36.82,417400.0,26.3844,26.4059,26.3772,26.4059,417400.0
2007-11-05 13:00:00,36.81,36.87,36.81,36.84,258800.0,26.3987,26.4418,26.3987,26.4203,258800.0
2007-11-05 13:05:00,36.84,36.86,36.81,36.82,575000.0,26.4203,26.4346,26.3987,26.4059,575000.0
2007-11-05 13:10:00,36.82,36.83,36.8,36.8,267600.0,26.4059,26.4131,26.3916,26.3916,267600.0
2007-11-05 13:15:00,36.8,36.82,36.78,36.82,498600.0,26.3916,26.4059,26.3772,26.4059,498600.0
2007-11-05 13:20:00,36.82,36.82,36.79,36.82,499700.0,26.4059,26.4059,26.3844,26.4059,499700.0
2007-11-05 13:25:00,36.81,36.87,36.8,36.86,632800.0,26.3987,26.4418,26.3916,26.4346,632800.0
2007-11-05 13:30:00,36.86,36.88,36.84,36.87,436100.0,26.4346,26.4489,26.4203,26.4418,436100.0
2007-11-05 13:35:00,36.88,36.88,36.82,36.87,631800.0,26.4489,26.4489,26.4059,26.4418,631800.0
2007-11-05 13:40:00,36.86,36.87,36.79,36.81,490600.0,26.4346,26.4418,26.3844,26.3987,490600.0
2007-11-05 13:45:00,36.81,36.81,36.79,36.79,535200.0,26.3987,26.3987,26.3844,26.3844,535200.0
2007-11-05 13:50:00,36.79,36.81,36.77,36.8,750300.0,26.3844,26.3987,26.3701,26.3916,750300.0
2007-11-05 13:55:00,36.8,36.81,36.77,36.81,714900.0,26.3916,26.3987,26.3701,26.3987,714900.0
2007-11-05 14:00:00,36.81,36.86,36.81,36.84,552400.0,26.3987,26.4346,26.3987,26.4203,552400.0
2007-11-05 14:05:00,36.84,36.85,36.82,36.83,453400.0,26.4203,26.4274,26.4059,26.4131,453400.0
2007-11-05 14:10:00,36.83,36.84,36.79,36.79,602100.0,26.4131,26.4203,26.3844,26.3844,602100.0
2007-11-05 14:15:00,36.79,36.81,36.77,36.77,634900.0,26.3844,26.3987,26.3701,26.3701,634900.0
2007-11-05 14:20:00,36.77,36.79,36.76,36.77,566400.0,26.3701,26.3844,26.3629,26.3701,566400.0
2007-11-05 14:25:00,36.77,36.78,36.73,36.76,895100.0,26.3701,26.3772,26.3414,26.3629,895100.0
2007-11-05 14:30:00,36.76,36.79,36.71,36.72,714000.0,26.3629,26.3844,26.327,26.3342,714000.0
2007-11-05 14:35:00,36.71,36.77,36.7,36.75,1073700.0,26.327,26.3701,26.3199,26.3557,1073700.0
2007-11-05 14:40:00,36.75,36.8,36.73,36.79,833500.0,26.3557,26.3916,26.3414,26.3844,833500.0
2007-11-05 14:45:00,36.8,36.82,36.77,36.81,860300.0,26.3916,26.4059,26.3701,26.3987,860300.0
2007-11-05 14:50:00,36.81,36.86,36.8,36.81,893400.0,26.3987,26.4346,26.3916,26.3987,893400.0
2007-11-05 14:55:00,36.82,36.82,36.74,36.74,467100.0,26.4059,26.4059,26.3485,26.3485,467100.0
2007-11-05 15:00:00,36.74,36.76,36.7,36.73,786600.0,26.3485,26.3629,26.3199,26.3414,786600.0
2007-11-05 15:05:00,36.72,36.9,36.72,36.81,1464400.0,26.3342,26.4633,26.3342,26.3987,1464400.0
2007-11-05 15:10:00,36.81,36.82,36.75,36.77,1321400.0,26.3987,26.4059,26.3557,26.3701,1321400.0
2007-11-05 15:15:00,36.77,36.8,36.75,36.78,741100.0,26.3701,26.3916,26.3557,26.3772,741100.0
2007-11-05 15:20:00,36.78,36.91,36.78,36.87,1235600.0,26.3772,26.4705,26.3772,26.4418,1235600.0
2007-11-05 15:25:00,36.87,36.89,36.8,36.85,1182800.0,26.4418,26.4561,26.3916,26.4274,1182800.0
2007-11-05 15:30:00,36.86,36.88,36.85,36.87,698300.0,26.4346,26.4489,26.4274,26.4418,698300.0
2007-11-05 15:35:00,36.86,36.92,36.84,36.86,1647300.0,26.4346,26.4776,26.4203,26.4346,1647300.0
2007-11-05 15:40:00,36.87,36.87,36.77,36.78,1388800.0,26.4418,26.4418,26.3701,26.3772,1388800.0
2007-11-05 15:45:00,36.78,36.79,36.72,36.72,1543300.0,26.3772,26.3844,26.3342,26.3342,1543300.0
2007-11-05 15:50:00,36.72,36.76,36.71,36.75,1123400.0,26.3342,26.3629,26.327,26.3557,1123400.0
2007-11-05 15:55:00,36.75,36.76,36.71,36.72,1386100.0,26.3557,26.3629,26.327,26.3342,1386100.0
2007-11-06 09:30:00,36.59,36.68,36.51,36.56,1400400.0,26.241,26.3055,26.1836,26.2195,1400400.0
2007-11-06 09:35:00,36.54,36.57,36.49,36.5,1468800.0,26.2051,26.2266,26.1693,26.1764,1468800.0
2007-11-06 09:40:00,36.5,36.62,36.48,36.57,1649800.0,26.1764,26.2625,26.1621,26.2266,1649800.0
2007-11-06 09:45:00,36.57,36.6,36.55,36.56,709500.0,26.2266,26.2481,26.2123,26.2195,709500.0
2007-11-06 09:50:00,36.56,36.57,36.46,36.48,1368100.0,26.2195,26.2266,26.1477,26.1621,1368100.0
2007-11-06 09:55:00,36.46,36.5,36.43,36.49,1582900.0,26.1477,26.1764,26.1262,26.1693,1582900.0
2007-11-06 10:00:00,36.49,36.52,36.44,36.44,761900.0,26.1693,26.1908,26.1334,26.1334,761900.0
2007-11-06 10:05:00,36.45,36.46,36.33,36.34,1298200.0,26.1406,26.1477,26.0545,26.0617,1298200.0
2007-11-06 10:10:00,36.34,36.4,36.31,36.35,1498300.0,26.0617,26.1047,26.0402,26.0688,1498300.0
2007-11-06 10:15:00,36.36,36.44,36.31,36.44,1307200.0,26.076,26.1334,26.0402,26.1334,1307200.0
2007-11-06 10:20:00,36.43,36.44,36.24,36.25,1909000.0,26.1262,26.1334,25.99,25.9971,1909000.0
2007-11-06 10:25:00,36.25,36.26,36.13,36.19,2536800.0,25.9971,26.0043,25.9111,25.9541,2536800.0
2007-11-06 10:30:00,36.19,36.23,36.18,36.21,1253100.0,25.9541,25.9828,25.9469,25.9684,1253100.0
2007-11-06 10:35:00,36.2,36.23,36.17,36.21,3095400.0,25.9613,25.9828,25.9398,25.9684,3095400.0
2007-11-06 10:40:00,36.21,36.22,36.12,36.12,989400.0,25.9684,25.9756,25.9039,25.9039,989400.0
2007-11-06 10:45:00,36.12,36.15,36.09,36.1,1729100.0,25.9039,25.9254,25.8824,25.8896,1729100.0
2007-11-06 10:50:00,36.1,36.18,36.07,36.17,2432500.0,25.8896,25.9469,25.868,25.9398,2432500.0
2007-11-06 10:55:00,36.17,36.19,36.13,36.14,1297400.0,25.9398,25.9541,25.9111,25.9182,1297400.0
2007-11-06 11:00:00,36.14,36.15,36.02,36.04,1453700.0,25.9182,25.9254,25.8322,25.8465,1453700.0
2007-11-06 11:05:00,36.04,36.22,36.01,36.1,1845800.0,25.8465,25.9756,25.825,25.8896,1845800.0
2007-11-06 11:10:00,36.1,36.19,35.99,36.07,2404400.0,25.8896,25.9541,25.8107,25.868,2404400.0
2007-11-06 11:15:00,36.07,36.08,36.0,36.06,1827800.0,25.868,25.8752,25.8178,25.8609,1827800.0
2007-11-06 11:20:00,36.06,36.08,36.01,36.04,1123900.0,25.8609,25.8752,25.825,25.8465,1123900.0
2007-11-06 11:25:00,36.04,36.05,35.99,36.0,1173000.0,25.8465,25.8537,25.8107,25.8178,1173000.0
2007-11-06 11:30:00,36.01,36.02,35.99,36.0,1406800.0,25.825,25.8322,25.8107,25.8178,1406800.0
2007-11-06 11:35:00,36.01,36.03,35.95,35.96,1775300.0,25.825,25.8394,25.782,25.7892,1775300.0
2007-11-06 11:40:00,35.96,35.99,35.9,35.93,1564400.0,25.7892,25.8107,25.7461,25.7676,1564400.0
2007-11-06 11:45:00,35.92,36.55,35.88,35.88,1386900.0,25.7605,26.2123,25.7318,25.7318,1386900.0
2007-11-06 11:50:00,35.88,35.98,35.87,35.95,1800100.0,25.7318,25.8035,25.7246,25.782,1800100.0
2007-11-06 11:55:00,35.96,37.22,35.95,35.99,1156700.0,25.7892,26.6928,25.782,25.8107,1156700.0
2007-11-06 12:00:00,35.98,35.99,35.92,35.94,478700.0,25.8035,25.8107,25.7605,25.7748,478700.0
2007-11-06 12:05:00,35.94,35.96,35.91,35.96,644800.0,25.7748,25.7892,25.7533,25.7892,644800.0
2007-11-06 12:10:00,35.96,36.02,35.95,36.01,1020900.0,25.7892,25.8322,25.782,25.825,1020900.0
2007-11-06 12:15:00,36.01,36.05,36.0,36.01,901600.0,25.825,25.8537,25.8178,25.825,901600.0
2007-11-06 12:20:00,36.01,36.04,35.98,36.0,531100.0,25.825,25.8465,25.8035,25.8178,531100.0
2007-11-06 12:25:00,36.0,36.02,35.96,35.96,470500.0,25.8178,25.8322,25.7892,25.7892,470500.0
2007-11-06 12:30:00,35.97,36.0,35.97,35.98,453800.0,25.7963,25.8178,25.7963,25.8035,453800.0
2007-11-06 12:35:00,35.98,36.03,35.98,36.03,518500.0,25.8035,25.8394,25.8035,25.8394,518500.0
2007-11-06 12:40:00,36.03,36.03,36.01,36.01,257200.0,25.8394,25.8394,25.825,25.825,257200.0
2007-11-06 12:45:00,36.02,36.04,35.98,35.99,421600.0,25.8322,25.8465,25.8035,25.8107,421600.0
2007-11-06 12:50:00,35.99,36.03,35.98,36.01,705700.0,25.8107,25.8394,25.8035,25.825,705700.0
2007-11-06 12:55:00,36.01,36.08,36.01,36.05,707100.0,25.825,25.8752,25.825,25.8537,707100.0
2007-11-06 13:00:00,36.05,36.07,36.04,36.05,554300.0,25.8537,25.868,25.8465,25.8537,554300.0
2007-11-06 13:05:00,36.06,36.12,36.05,36.09,821800.0,25.8609,25.9039,25.8537,25.8824,821800.0
2007-11-06 13:10:00,36.1,36.1,36.08,36.1,344000.0,25.8896,25.8896,25.8752,25.8896,344000.0
2007-11-06 13:15:00,36.1,36.1,36.08,36.08,412800.0,25.8896,25.8896,25.8752,25.8752,412800.0
2007-11-06 13:20:00,36.08,36.12,36.07,36.11,787100.0,25.8752,25.9039,25.868,25.8967,787100.0
2007-11-06 13:25:00,36.11,36.18,36.11,36.15,1050700.0,25.8967,25.9469,25.8967,25.9254,1050700.0
2007-11-06 13:30:00,36.15,36.17,36.15,36.16,643600.0,25.9254,25.9398,25.9254,25.9326,643600.0
2007-11-06 13:35:00,36.17,36.3,36.16,36.24,1464800.0,25.9398,26.033,25.9326,25.99,1464800.0
2007-11-06 13:40:00,36.24,36.25,36.18,36.25,1278700.0,25.99,25.9971,25.9469,25.9971,1278700.0
2007-11-06 13:45:00,36.25,36.28,36.23,36.27,1040500.0,25.9971,26.0186,25.9828,26.0115,1040500.0
2007-11-06 13:50:00,36.27,36.37,36.26,36.35,1233600.0,26.0115,26.0832,26.0043,26.0688,1233600.0
2007-11-06 13:55:00,36.36,36.36,36.24,36.28,896000.0,26.076,26.076,25.99,26.0186,896000.0
2007-11-06 14:00:00,36.28,36.35,36.26,36.32,1037400.0,26.0186,26.0688,26.0043,26.0473,1037400.0
2007-11-06 14:05:00,36.32,36.33,36.25,36.3,894800.0,26.0473,26.0545,25.9971,26.033,894800.0
2007-11-06 14:10:00,36.29,36.34,36.28,36.32,498600.0,26.0258,26.0617,26.0186,26.0473,498600.0
2007-11-06 14:15:00,36.32,36.33,36.29,36.31,376900.0,26.0473,26.0545,26.0258,26.0402,376900.0
2007-11-06 14:20:00,36.31,36.31,36.21,36.26,1022600.0,26.0402,26.0402,25.9684,26.0043,1022600.0
2007-11-06 14:25:00,36.26,36.27,36.21,36.22,444600.0,26.0043,26.0115,25.9684,25.9756,444600.0
2007-11-06 14:30:00,36.21,36.22,36.16,36.22,888700.0,25.9684,25.9756,25.9326,25.9756,888700.0
2007-11-06 14:35:00,36.22,36.33,36.2,36.32,960500.0,25.9756,26.0545,25.9613,26.0473,960500.0
2007-11-06 14:40:00,36.31,36.32,36.24,36.27,510800.0,26.0402,26.0473,25.99,26.0115,510800.0
2007-11-06 14:45:00,36.26,36.32,36.25,36.3,543800.0,26.0043,26.0473,25.9971,26.033,543800.0
2007-11-06 14:50:00,36.3,36.34,36.27,36.34,729300.0,26.033,26.0617,26.0115,26.0617,729300.0
2007-11-06 14:55:00,36.34,36.35,36.3,36.31,422700.0,26.0617,26.0688,26.033,26.0402,422700.0
2007-11-06 15:00:00,36.31,36.42,36.31,36.38,1848000.0,26.0402,26.1191,26.0402,26.0904,1848000.0
2007-11-06 15:05:00,36.37,36.4,36.35,36.39,926900.0,26.0832,26.1047,26.0688,26.0975,926900.0
2007-11-06 15:10:00,36.39,36.45,36.38,36.41,1040300.0,26.0975,26.1406,26.0904,26.1119,1040300.0
2007-11-06 15:15:00,36.41,36.43,36.01,36.41,1306100.0,26.1119,26.1262,25.825,26.1119,1306100.0
2007-11-06 15:20:00,36.42,36.47,36.4,36.45,2440300.0,26.1191,26.1549,26.1047,26.1406,2440300.0
2007-11-06 15:25:00,36.45,36.46,36.42,36.43,1048200.0,26.1406,26.1477,26.1191,26.1262,1048200.0
2007-11-06 15:30:00,36.42,36.44,36.4,36.42,1205700.0,26.1191,26.1334,26.1047,26.1191,1205700.0
2007-11-06 15:35:00,36.42,36.42,36.37,36.42,1698500.0,26.1191,26.1191,26.0832,26.1191,1698500.0
2007-11-06 15:40:00,36.42,36.45,36.41,36.41,1442400.0,26.1191,26.1406,26.1119,26.1119,1442400.0
2007-11-06 15:45:00,36.41,36.43,36.4,36.42,1492300.0,26.1119,26.1262,26.1047,26.1191,1492300.0
2007-11-06 15:50:00,36.41,36.42,36.39,36.42,2211500.0,26.1119,26.1191,26.0975,26.1191,2211500.0
2007-11-06 15:55:00,36.42,36.43,36.4,36.41,2780000.0,26.1191,26.1262,26.1047,26.1119,2780000.0
2007-11-07 09:30:00,36.03,36.16,36.01,36.1,1749800.0,25.8394,25.9326,25.825,25.8896,1749800.0
2007-11-07 09:35:00,36.1,36.15,36.0,36.02,1045200.0,25.8896,25.9254,25.8178,25.8322,1045200.0
2007-11-07 09:40:00,36.04,36.13,36.01,36.04,1610400.0,25.8465,25.9111,25.825,25.8465,1610400.0
2007-11-07 09:45:00,36.05,36.08,36.01,36.02,694300.0,25.8537,25.8752,25.825,25.8322,694300.0
2007-11-07 09:50:00,36.02,36.11,36.02,36.05,770800.0,25.8322,25.8967,25.8322,25.8537,770800.0
2007-11-07 09:55:00,36.05,36.08,36.04,36.07,543200.0,25.8537,25.8752,25.8465,25.868,543200.0
2007-11-07 10:00:00,36.07,36.07,36.05,36.05,553500.0,25.868,25.868,25.8537,25.8537,553500.0
2007-11-07 10:05:00,36.05,36.09,36.01,36.08,1295900.0,25.8537,25.8824,25.825,25.8752,1295900.0
2007-11-07 10:10:00,36.07,36.1,36.0,36.01,1092000.0,25.868,25.8896,25.8178,25.825,1092000.0
2007-11-07 10:15:00,36.02,36.03,35.96,35.97,895500.0,25.8322,25.8394,25.7892,25.7963,895500.0
2007-11-07 10:20:00,35.98,36.02,35.97,36.0,1015000.0,25.8035,25.8322,25.7963,25.8178,1015000.0
2007-11-07 10:25:00,35.99,36.02,35.97,36.0,616800.0,25.8107,25.8322,25.7963,25.8178,616800.0
2007-11-07 10:30:00,36.01,36.01,35.95,35.96,941000.0,25.825,25.825,25.782,25.7892,941000.0
2007-11-07 10:35:00,35.96,35.98,35.89,35.9,1100700.0,25.7892,25.8035,25.739,25.7461,1100700.0
2007-11-07 10:40:00,35.9,35.94,35.89,35.94,1243000.0,25.7461,25.7748,25.739,25.7748,1243000.0
2007-11-07 10:45:00,35.94,35.95,35.91,35.93,1018500.0,25.7748,25.782,25.7533,25.7676,1018500.0
2007-11-07 10:50:00,35.93,35.97,35.91,35.92,841100.0,25.7676,25.7963,25.7533,25.7605,841100.0
2007-11-07 10:55:00,35.92,35.94,35.91,35.92,505600.0,25.7605,25.7748,25.7533,25.7605,505600.0
2007-11-07 11:00:00,35.92,35.93,35.89,35.9,735500.0,25.7605,25.7676,25.739,25.7461,735500.0
2007-11-07 11:05:00,35.9,35.96,35.9,35.94,629900.0,25.7461,25.7892,25.7461,25.7748,629900.0
2007-11-07 11:10:00,35.95,35.97,35.9,35.9,675700.0,25.782,25.7963,25.7461,25.7461,675700.0
2007-11-07 11:15:00,35.9,35.94,35.9,35.93,354000.0,25.7461,25.7748,25.7461,25.7676,354000.0
2007-11-07 11:20:00,35.94,35.94,35.9,35.9,467700.0,25.7748,25.7748,25.7461,25.7461,467700.0
2007-11-07 11:25:00,35.9,35.91,35.85,35.87,722600.0,25.7461,25.7533,25.7103,25.7246,722600.0
2007-11-07 11:30:00,35.88,35.91,35.84,35.91,703900.0,25.7318,25.7533,25.7031,25.7533,703900.0
2007-11-07 11:35:00,35.91,35.96,35.91,35.94,734200.0,25.7533,25.7892,25.7533,25.7748,734200.0
2007-11-07 11:40:00,35.93,35.98,35.93,35.95,578400.0,25.7676,25.8035,25.7676,25.782,578400.0
2007-11-07 11:45:00,35.96,35.98,35.94,35.97,898500.0,25.7892,25.8035,25.7748,25.7963,898500.0
2007-11-07 11:50:00,35.97,36.08,35.97,36.05,664700.0,25.7963,25.8752,25.7963,25.8537,664700.0
2007-11-07 11:55:00,36.05,36.15,36.04,36.11,812800.0,25.8537,25.9254,25.8465,25.8967,812800.0
2007-11-07 12:00:00,36.11,36.12,36.05,36.11,604900.0,25.8967,25.9039,25.8537,25.8967,604900.0
2007-11-07 12:05:00,36.12,36.12,36.07,36.11,825100.0,25.9039,25.9039,25.868,25.8967,825100.0
2007-11-07 12:10:00,36.11,36.12,36.09,36.1,1153500.0,25.8967,25.9039,25.8824,25.8896,1153500.0
2007-11-07 12:15:00,36.1,36.11,36.06,36.08,927700.0,25.8896,25.8967,25.8609,25.8752,927700.0
2007-11-07 12:20:00,36.08,36.12,36.06,36.07,776800.0,25.8752,25.9039,25.8609,25.868,776800.0
2007-11-07 12:25:00,36.07,36.11,36.06,36.07,1090500.0,25.868,25.8967,25.8609,25.868,1090500.0
2007-11-07 12:30:00,36.07,36.12,36.07,36.11,421600.0,25.868,25.9039,25.868,25.8967,421600.0
2007-11-07 12:35:00,36.11,36.11,36.08,36.09,308600.0,25.8967,25.8967,25.8752,25.8824,308600.0
2007-11-07 12:40:00,36.1,36.1,36.08,36.09,260600.0,25.8896,25.8896,25.8752,25.8824,260600.0
2007-11-07 12:45:00,36.09,36.11,36.0,36.01,600300.0,25.8824,25.8967,25.8178,25.825,600300.0
2007-11-07 12:50:00,36.01,36.08,35.94,36.05,726000.0,25.825,25.8752,25.7748,25.8537,726000.0
2007-11-07 12:55:00,36.06,36.09,36.02,36.03,584700.0,25.8609,25.8824,25.8322,25.8394,584700.0
2007-11-07 13:00:00,36.03,36.03,35.94,36.0,588900.0,25.8394,25.8394,25.7748,25.8178,588900.0
2007-11-07 13:05:00,36.0,36.02,35.97,36.0,777500.0,25.8178,25.8322,25.7963,25.8178,777500.0
2007-11-07 13:10:00,35.99,36.01,35.97,35.97,616000.0,25.8107,25.825,25.7963,25.7963,616000.0
2007-11-07 13:15:00,35.97,35.98,35.81,35.88,1705000.0,25.7963,25.8035,25.6816,25.7318,1705000.0
2007-11-07 13:20:00,35.88,35.98,35.85,35.86,736500.0,25.7318,25.8035,25.7103,25.7174,736500.0
2007-11-07 13:25:00,35.85,35.9,35.83,35.86,1117400.0,25.7103,25.7461,25.6959,25.7174,1117400.0
2007-11-07 13:30:00,35.86,35.94,35.85,35.9,514500.0,25.7174,25.7748,25.7103,25.7461,514500.0
2007-11-07 13:35:00,35.89,35.94,35.87,35.88,567700.0,25.739,25.7748,25.7246,25.7318,567700.0
2007-11-07 13:40:00,35.88,35.95,35.87,35.94,590900.0,25.7318,25.782,25.7246,25.7748,590900.0
2007-11-07 13:45:00,35.93,35.94,35.88,35.93,488000.0,25.7676,25.7748,25.7318,25.7676,488000.0
2007-11-07 13:50:00,35.92,35.95,35.89,35.91,529400.0,25.7605,25.782,25.739,25.7533,529400.0
2007-11-07 13:55:00,35.9,35.91,35.85,35.86,388500.0,25.7461,25.7533,25.7103,25.7174,388500.0
2007-11-07 14:00:00,35.86,35.88,35.83,35.84,678300.0,25.7174,25.7318,25.6959,25.7031,678300.0
2007-11-07 14:05:00,35.83,35.92,35.82,35.84,841400.0,25.6959,25.7605,25.6888,25.7031,841400.0
2007-11-07 14:10:00,35.84,35.92,35.84,35.92,547700.0,25.7031,25.7605,25.7031,25.7605,547700.0
2007-11-07 14:15:00,35.92,35.92,35.85,35.88,686200.0,25.7605,25.7605,25.7103,25.7318,686200.0
2007-11-07 14:20:00,35.88,35.88,35.85,35.87,433100.0,25.7318,25.7318,25.7103,25.7246,433100.0
2007-11-07 14:25:00,35.88,35.95,35.86,35.94,869800.0,25.7318,25.782,25.7174,25.7748,869800.0
2007-11-07 14:30:00,35.95,35.95,35.88,35.89,724200.0,25.782,25.782,25.7318,25.739,724200.0
2007-11-07 14:35:00,35.88,35.92,35.84,35.85,750300.0,25.7318,25.7605,25.7031,25.7103,750300.0
2007-11-07 14:40:00,35.85,35.91,35.84,35.88,673400.0,25.7103,25.7533,25.7031,25.7318,673400.0
2007-11-07 14:45:00,35.88,35.92,35.85,35.87,626800.0,25.7318,25.7605,25.7103,25.7246,626800.0
2007-11-07 14:50:00,35.86,35.88,35.82,35.82,658500.0,25.7174,25.7318,25.6888,25.6888,658500.0
2007-11-07 14:55:00,35.82,35.87,35.8,35.87,1068000.0,25.6888,25.7246,25.6744,25.7246,1068000.0
2007-11-07 15:00:00,35.87,35.89,35.84,35.87,516900.0,25.7246,25.739,25.7031,25.7246,516900.0
2007-11-07 15:05:00,35.86,35.94,35.86,35.93,561900.0,25.7174,25.7748,25.7174,25.7676,561900.0
2007-11-07 15:10:00,35.93,35.94,35.89,35.89,619600.0,25.7676,25.7748,25.739,25.739,619600.0
2007-11-07 15:15:00,35.89,35.89,35.81,35.83,1084000.0,25.739,25.739,25.6816,25.6959,1084000.0
2007-11-07 15:20:00,35.83,35.88,35.79,35.8,887600.0,25.6959,25.7318,25.6672,25.6744,887600.0
2007-11-07 15:25:00,35.81,35.81,35.71,35.74,1614500.0,25.6816,25.6816,25.6099,25.6314,1614500.0
2007-11-07 15:30:00,35.74,35.77,35.71,35.73,1472800.0,25.6314,25.6529,25.6099,25.6242,1472800.0
2007-11-07 15:35:00,35.74,35.9,35.68,35.69,2170000.0,25.6314,25.7461,25.5884,25.5955,2170000.0
2007-11-07 15:40:00,35.69,35.77,35.67,35.77,1556100.0,25.5955,25.6529,25.5812,25.6529,1556100.0
2007-11-07 15:45:00,35.76,35.79,35.72,35.72,1758600.0,25.6457,25.6672,25.617,25.617,1758600.0
2007-11-07 15:50:00,35.72,35.73,35.56,35.59,2200200.0,25.617,25.6242,25.5023,25.5238,2200200.0
2007-11-07 15:55:00,35.59,35.62,35.45,35.52,3068900.0,25.5238,25.5453,25.4234,25.4736,3068900.0
2007-11-08 09:30:00,35.49,35.64,35.37,35.62,2482900.0,25.4521,25.5597,25.366,25.5453,2482900.0
2007-11-08 09:35:00,35.62,35.75,35.57,35.57,937300.0,25.5453,25.6386,25.5095,25.5095,937300.0
2007-11-08 09:40:00,35.58,35.6,35.45,35.55,1848500.0,25.5166,25.531,25.4234,25.4951,1848500.0
2007-11-08 09:45:00,35.55,35.67,35.54,35.6,1886800.0,25.4951,25.5812,25.4879,25.531,1886800.0
2007-11-08 09:50:00,35.6,35.63,35.59,35.6,811800.0,25.531,25.5525,25.5238,25.531,811800.0
2007-11-08 09:55:00,35.6,35.62,35.59,35.6,828100.0,25.531,25.5453,25.5238,25.531,828100.0
2007-11-08 10:00:00,35.6,35.67,35.54,35.55,1983500.0,25.531,25.5812,25.4879,25.4951,1983500.0
2007-11-08 10:05:00,35.55,35.56,35.46,35.48,2066000.0,25.4951,25.5023,25.4306,25.4449,2066000.0
2007-11-08 10:10:00,35.48,35.58,35.46,35.5,1307700.0,25.4449,25.5166,25.4306,25.4593,1307700.0
2007-11-08 10:15:00,35.5,35.7,35.5,35.7,1346500.0,25.4593,25.6027,25.4593,25.6027,1346500.0
2007-11-08 10:20:00,35.7,35.85,35.68,35.84,1642800.0,25.6027,25.7103,25.5884,25.7031,1642800.0
2007-11-08 10:25:00,35.84,35.9,35.71,35.73,1835700.0,25.7031,25.7461,25.6099,25.6242,1835700.0
2007-11-08 10:30:00,35.73,35.75,35.67,35.69,1201000.0,25.6242,25.6386,25.5812,25.5955,1201000.0
2007-11-08 10:35:00,35.69,35.69,35.54,35.56,1095200.0,25.5955,25.5955,25.4879,25.5023,1095200.0
2007-11-08 10:40:00,35.57,35.74,35.55,35.7,1167300.0,25.5095,25.6314,25.4951,25.6027,1167300.0
2007-11-08 10:45:00,35.69,35.71,35.58,35.6,893100.0,25.5955,25.6099,25.5166,25.531,893100.0
2007-11-08 10:50:00,35.6,35.7,35.6,35.66,1220300.0,25.531,25.6027,25.531,25.574,1220300.0
2007-11-08 10:55:00,35.66,35.72,35.61,35.66,1031900.0,25.574,25.617,25.5381,25.574,1031900.0
2007-11-08 11:00:00,35.67,35.71,35.65,35.66,512100.0,25.5812,25.6099,25.5668,25.574,512100.0
2007-11-08 11:05:00,35.67,35.67,35.51,35.55,938200.0,25.5812,25.5812,25.4664,25.4951,938200.0
2007-11-08 11:10:00,35.55,35.59,35.53,35.55,1022400.0,25.4951,25.5238,25.4808,25.4951,1022400.0
2007-11-08 11:15:00,35.55,35.65,35.51,35.54,832400.0,25.4951,25.5668,25.4664,25.4879,832400.0
2007-11-08 11:20:00,35.53,35.54,35.47,35.5,938500.0,25.4808,25.4879,25.4377,25.4593,938500.0
2007-11-08 11:25:00,35.5,35.54,35.48,35.49,940200.0,25.4593,25.4879,25.4449,25.4521,940200.0
2007-11-08 11:30:00,35.49,35.5,35.47,35.48,439800.0,25.4521,25.4593,25.4377,25.4449,439800.0
2007-11-08 11:35:00,35.48,35.49,35.45,35.47,1638300.0,25.4449,25.4521,25.4234,25.4377,1638300.0
2007-11-08 11:40:00,35.47,35.57,35.46,35.53,901900.0,25.4377,25.5095,25.4306,25.4808,901900.0
2007-11-08 11:45:00,35.53,35.57,35.47,35.48,875900.0,25.4808,25.5095,25.4377,25.4449,875900.0
2007-11-08 11:50:00,35.48,35.63,35.48,35.58,1042900.0,25.4449,25.5525,25.4449,25.5166,1042900.0
2007-11-08 11:55:00,35.58,35.67,35.53,35.62,915300.0,25.5166,25.5812,25.4808,25.5453,915300.0
2007-11-08 12:00:00,35.62,35.69,35.59,35.64,760700.0,25.5453,25.5955,25.5238,25.5597,760700.0
2007-11-08 12:05:00,35.64,35.68,35.49,35.56,582200.0,25.5597,25.5884,25.4521,25.5023,582200.0
2007-11-08 12:10:00,35.56,35.65,35.56,35.61,673800.0,25.5023,25.5668,25.5023,25.5381,673800.0
2007-11-08 12:15:00,35.61,35.62,35.5,35.54,1005900.0,25.5381,25.5453,25.4593,25.4879,1005900.0
2007-11-08 12:20:00,35.54,35.58,35.45,35.5,903900.0,25.4879,25.5166,25.4234,25.4593,903900.0
2007-11-08 12:25:00,35.5,35.65,35.49,35.53,782600.0,25.4593,25.5668,25.4521,25.4808,782600.0
2007-11-08 12:30:00,35.53,35.56,35.47,35.48,742900.0,25.4808,25.5023,25.4377,25.4449,742900.0
2007-11-08 12:35:00,35.48,35.52,35.27,35.39,1903700.0,25.4449,25.4736,25.2943,25.3804,1903700.0
2007-11-08 12:40:00,35.38,35.4,35.16,35.37,1429700.0,25.3732,25.3875,25.2154,25.366,1429700.0
2007-11-08 12:45:00,35.36,35.37,35.2,35.22,2001300.0,25.3589,25.366,25.2441,25.2585,2001300.0
2007-11-08 12:50:00,35.22,35.23,35.09,35.09,1817800.0,25.2585,25.2656,25.1652,25.1652,1817800.0
2007-11-08 12:55:00,35.1,35.11,34.97,34.98,1774300.0,25.1724,25.1796,25.0792,25.0863,1774300.0
2007-11-08 13:00:00,34.98,35.0,34.94,34.98,2236300.0,25.0863,25.1007,25.0577,25.0863,2236300.0
2007-11-08 13:05:00,34.97,34.97,34.76,34.78,2197500.0,25.0792,25.0792,24.9286,24.9429,2197500.0
2007-11-08 13:10:00,34.78,34.91,34.74,34.77,1882800.0,24.9429,25.0361,24.9142,24.9357,1882800.0
2007-11-08 13:15:00,34.77,34.86,34.66,34.81,2096900.0,24.9357,25.0003,24.8568,24.9644,2096900.0
2007-11-08 13:20:00,34.81,34.91,34.81,34.84,1236700.0,24.9644,25.0361,24.9644,24.9859,1236700.0
2007-11-08 13:25:00,34.83,34.96,34.76,34.93,1075800.0,24.9788,25.072,24.9286,25.0505,1075800.0
2007-11-08 13:30:00,34.93,35.04,34.91,34.98,1447800.0,25.0505,25.1294,25.0361,25.0863,1447800.0
2007-11-08 13:35:00,34.97,35.0,34.87,34.98,2956300.0,25.0792,25.1007,25.0074,25.0863,2956300.0
2007-11-08 13:40:00,34.98,35.01,34.8,34.84,1523300.0,25.0863,25.1079,24.9572,24.9859,1523300.0
2007-11-08 13:45:00,34.84,34.86,34.78,34.79,1600300.0,24.9859,25.0003,24.9429,24.9501,1600300.0
2007-11-08 13:50:00,34.8,34.86,34.78,34.83,1268600.0,24.9572,25.0003,24.9429,24.9788,1268600.0
2007-11-08 13:55:00,34.83,34.93,34.78,34.91,829900.0,24.9788,25.0505,24.9429,25.0361,829900.0
2007-11-08 14:00:00,34.91,34.92,34.76,34.82,1800400.0,25.0361,25.0433,24.9286,24.9716,1800400.0
2007-11-08 14:05:00,34.83,34.85,34.68,34.69,941100.0,24.9788,24.9931,24.8712,24.8784,941100.0
2007-11-08 14:10:00,34.69,34.77,34.67,34.72,1231700.0,24.8784,24.9357,24.864,24.8999,1231700.0
2007-11-08 14:15:00,34.71,34.76,34.69,34.73,1549800.0,24.8927,24.9286,24.8784,24.907,1549800.0
2007-11-08 14:20:00,34.72,34.76,34.68,34.74,724600.0,24.8999,24.9286,24.8712,24.9142,724600.0
2007-11-08 14:25:00,34.74,34.78,34.71,34.72,1218600.0,24.9142,24.9429,24.8927,24.8999,1218600.0
2007-11-08 14:30:00,34.72,34.77,34.7,34.73,826800.0,24.8999,24.9357,24.8855,24.907,826800.0
2007-11-08 14:35:00,34.73,34.75,34.67,34.68,1110100.0,24.907,24.9214,24.864,24.8712,1110100.0
2007-11-08 14:40:00,34.68,34.68,34.64,34.64,1495400.0,24.8712,24.8712,24.8425,24.8425,1495400.0
2007-11-08 14:45:00,34.64,34.68,34.6,34.68,1344600.0,24.8425,24.8712,24.8138,24.8712,1344600.0
2007-11-08 14:50:00,34.67,34.71,34.53,34.56,1557600.0,24.864,24.8927,24.7636,24.7851,1557600.0
2007-11-08 14:55:00,34.55,34.7,34.53,34.69,1156400.0,24.778,24.8855,24.7636,24.8784,1156400.0
2007-11-08 15:00:00,34.7,34.74,34.61,34.64,2398600.0,24.8855,24.9142,24.821,24.8425,2398600.0
2007-11-08 15:05:00,34.64,34.72,34.54,34.57,2899700.0,24.8425,24.8999,24.7708,24.7923,2899700.0
2007-11-08 15:10:00,34.54,34.58,34.47,34.5,2640000.0,24.7708,24.7995,24.7206,24.7421,2640000.0
2007-11-08 15:15:00,34.5,34.54,34.4,34.54,2493700.0,24.7421,24.7708,24.6704,24.7708,2493700.0
2007-11-08 15:20:00,34.54,34.73,34.53,34.7,2390700.0,24.7708,24.907,24.7636,24.8855,2390700.0
2007-11-08 15:25:00,34.69,34.79,34.66,34.78,2212700.0,24.8784,24.9501,24.8568,24.9429,2212700.0
2007-11-08 15:30:00,34.78,34.82,34.62,34.7,2627700.0,24.9429,24.9716,24.8282,24.8855,2627700.0
2007-11-08 15:35:00,34.7,34.71,34.58,34.59,1647900.0,24.8855,24.8927,24.7995,24.8066,1647900.0
2007-11-08 15:40:00,34.59,34.76,34.56,34.75,2676400.0,24.8066,24.9286,24.7851,24.9214,2676400.0
2007-11-08 15:45:00,34.76,34.84,34.73,34.76,2136000.0,24.9286,24.9859,24.907,24.9286,2136000.0
2007-11-08 15:50:00,34.76,34.99,34.75,34.86,2575800.0,24.9286,25.0935,24.9214,25.0003,2575800.0
2007-11-08 15:55:00,34.86,34.89,34.69,34.71,2412200.0,25.0003,25.0218,24.8784,24.8927,2412200.0
2007-11-09 09:30:00,34.21,34.54,34.15,34.31,2323200.0,24.5341,24.7708,24.4911,24.6058,2323200.0
2007-11-09 09:35:00,34.3,34.35,33.65,33.81,3225900.0,24.5987,24.6345,24.1325,24.2473,3225900.0
2007-11-09 09:40:00,33.8,33.96,33.79,33.82,3127200.0,24.2401,24.3548,24.2329,24.2544,3127200.0
2007-11-09 09:45:00,33.83,33.83,33.74,33.81,3041400.0,24.2616,24.2616,24.1971,24.2473,3041400.0
2007-11-09 09:50:00,33.81,33.87,33.77,33.8,2117400.0,24.2473,24.2903,24.2186,24.2401,2117400.0
2007-11-09 09:55:00,33.79,34.01,33.79,33.96,2300600.0,24.2329,24.3907,24.2329,24.3548,2300600.0
2007-11-09 10:00:00,33.96,34.13,33.92,34.04,1834200.0,24.3548,24.4767,24.3261,24.4122,1834200.0
2007-11-09 10:05:00,34.05,34.15,34.03,34.11,1980000.0,24.4194,24.4911,24.405,24.4624,1980000.0
2007-11-09 10:10:00,34.11,34.2,34.05,34.12,1931600.0,24.4624,24.527,24.4194,24.4696,1931600.0
2007-11-09 10:15:00,34.13,34.28,34.07,34.25,1375200.0,24.4767,24.5843,24.4337,24.5628,1375200.0
2007-11-09 10:20:00,34.25,34.28,34.12,34.14,1491400.0,24.5628,24.5843,24.4696,24.4839,1491400.0
2007-11-09 10:25:00,34.13,34.18,34.05,34.05,1755600.0,24.4767,24.5126,24.4194,24.4194,1755600.0
2007-11-09 10:30:00,34.05,34.08,33.97,33.97,1638400.0,24.4194,24.4409,24.362,24.362,1638400.0
2007-11-09 10:35:00,33.98,34.03,33.97,34.01,1485900.0,24.3692,24.405,24.362,24.3907,1485900.0
2007-11-09 10:40:00,34.0,34.08,34.0,34.05,1200900.0,24.3835,24.4409,24.3835,24.4194,1200900.0
2007-11-09 10:45:00,34.04,34.05,33.84,33.91,1631500.0,24.4122,24.4194,24.2688,24.319,1631500.0
2007-11-09 10:50:00,33.91,33.96,33.87,33.89,1076700.0,24.319,24.3548,24.2903,24.3046,1076700.0
2007-11-09 10:55:00,33.89,33.92,33.83,33.85,1227400.0,24.3046,24.3261,24.2616,24.2759,1227400.0
2007-11-09 11:00:00,33.85,33.96,33.74,33.77,1611500.0,24.2759,24.3548,24.1971,24.2186,1611500.0
2007-11-09 11:05:00,33.76,33.88,33.75,33.85,1155600.0,24.2114,24.2975,24.2042,24.2759,1155600.0
2007-11-09 11:10:00,33.86,33.87,33.79,33.86,1847900.0,24.2831,24.2903,24.2329,24.2831,1847900.0
2007-11-09 11:15:00,33.86,34.04,33.86,33.93,1152500.0,24.2831,24.4122,24.2831,24.3333,1152500.0
2007-11-09 11:20:00,33.93,33.94,33.86,33.91,1344000.0,24.3333,24.3405,24.2831,24.319,1344000.0
2007-11-09 11:25:00,33.91,33.95,33.85,33.87,1384100.0,24.319,24.3477,24.2759,24.2903,1384100.0
2007-11-09 11:30:00,33.87,33.9,33.83,33.83,2897100.0,24.2903,24.3118,24.2616,24.2616,2897100.0
2007-11-09 11:35:00,33.83,33.85,33.78,33.8,1702400.0,24.2616,24.2759,24.2257,24.2401,1702400.0
2007-11-09 11:40:00,33.79,33.8,33.78,33.8,935900.0,24.2329,24.2401,24.2257,24.2401,935900.0
2007-11-09 11:45:00,33.8,33.9,33.78,33.82,1967900.0,24.2401,24.3118,24.2257,24.2544,1967900.0
2007-11-09 11:50:00,33.82,33.82,33.74,33.77,1471300.0,24.2544,24.2544,24.1971,24.2186,1471300.0
2007-11-09 11:55:00,33.77,33.78,33.75,33.77,1221400.0,24.2186,24.2257,24.2042,24.2186,1221400.0
2007-11-09 12:00:00,33.78,33.78,33.71,33.74,1102700.0,24.2257,24.2257,24.1755,24.1971,1102700.0
2007-11-09 12:05:00,33.74,33.78,33.73,33.77,892700.0,24.1971,24.2257,24.1899,24.2186,892700.0
2007-11-09 12:10:00,33.77,33.8,33.75,33.76,1062300.0,24.2186,24.2401,24.2042,24.2114,1062300.0
2007-11-09 12:15:00,33.76,33.78,33.74,33.77,1252000.0,24.2114,24.2257,24.1971,24.2186,1252000.0
2007-11-09 12:20:00,33.77,33.78,33.72,33.75,1228300.0,24.2186,24.2257,24.1827,24.2042,1228300.0
2007-11-09 12:25:00,33.74,33.76,33.73,33.73,456300.0,24.1971,24.2114,24.1899,24.1899,456300.0
2007-11-09 12:30:00,33.74,33.88,33.73,33.84,1344700.0,24.1971,24.2975,24.1899,24.2688,1344700.0
2007-11-09 12:35:00,33.84,34.02,33.77,33.78,1934400.0,24.2688,24.3979,24.2186,24.2257,1934400.0
2007-11-09 12:40:00,33.78,33.87,33.75,33.76,2439900.0,24.2257,24.2903,24.2042,24.2114,2439900.0
2007-11-09 12:45:00,33.76,33.76,33.68,33.7,1531900.0,24.2114,24.2114,24.154,24.1684,1531900.0
2007-11-09 12:50:00,33.69,33.73,33.66,33.72,1405600.0,24.1612,24.1899,24.1397,24.1827,1405600.0
2007-11-09 12:55:00,33.71,33.9,33.7,33.72,756800.0,24.1755,24.3118,24.1684,24.1827,756800.0
2007-11-09 13:00:00,33.72,33.77,33.69,33.75,850800.0,24.1827,24.2186,24.1612,24.2042,850800.0
2007-11-09 13:05:00,33.75,33.75,33.67,33.73,1047500.0,24.2042,24.2042,24.1469,24.1899,1047500.0
2007-11-09 13:10:00,33.72,33.72,33.67,33.68,983400.0,24.1827,24.1827,24.1469,24.154,983400.0
2007-11-09 13:15:00,33.68,33.7,33.65,33.7,1433100.0,24.154,24.1684,24.1325,24.1684,1433100.0
2007-11-09 13:20:00,33.7,33.72,33.68,33.71,1161400.0,24.1684,24.1827,24.154,24.1755,1161400.0
2007-11-09 13:25:00,33.71,33.76,33.71,33.75,1223600.0,24.1755,24.2114,24.1755,24.2042,1223600.0
2007-11-09 13:30:00,33.74,33.76,33.69,33.69,1168200.0,24.1971,24.2114,24.1612,24.1612,1168200.0
2007-11-09 13:35:00,33.7,33.73,33.68,33.72,855500.0,24.1684,24.1899,24.154,24.1827,855500.0
2007-11-09 13:40:00,33.73,33.75,33.71,33.73,1833900.0,24.1899,24.2042,24.1755,24.1899,1833900.0
2007-11-09 13:45:00,33.73,33.75,33.72,33.74,491000.0,24.1899,24.2042,24.1827,24.1971,491000.0
2007-11-09 13:50:00,33.74,33.75,33.73,33.73,427500.0,24.1971,24.2042,24.1899,24.1899,427500.0
2007-11-09 13:55:00,33.73,33.74,33.68,33.69,894800.0,24.1899,24.1971,24.154,24.1612,894800.0
2007-11-09 14:00:00,33.68,33.81,33.67,33.8,2415000.0,24.154,24.2473,24.1469,24.2401,2415000.0
2007-11-09 14:05:00,33.8,33.91,33.79,33.85,1389300.0,24.2401,24.319,24.2329,24.2759,1389300.0
2007-11-09 14:10:00,33.84,33.88,33.81,33.84,660100.0,24.2688,24.2975,24.2473,24.2688,660100.0
2007-11-09 14:15:00,33.83,33.98,33.82,33.98,1034000.0,24.2616,24.3692,24.2544,24.3692,1034000.0
2007-11-09 14:20:00,33.97,34.09,33.97,34.04,1676000.0,24.362,24.4481,24.362,24.4122,1676000.0
2007-11-09 14:25:00,34.05,34.12,34.0,34.02,943500.0,24.4194,24.4696,24.3835,24.3979,943500.0
2007-11-09 14:30:00,34.03,34.08,33.97,34.01,612600.0,24.405,24.4409,24.362,24.3907,612600.0
2007-11-09 14:35:00,34.01,34.01,33.88,33.91,847600.0,24.3907,24.3907,24.2975,24.319,847600.0
2007-11-09 14:40:00,33.91,34.1,33.91,34.08,1035900.0,24.319,24.4552,24.319,24.4409,1035900.0
2007-11-09 14:45:00,34.07,34.09,34.01,34.06,828900.0,24.4337,24.4481,24.3907,24.4265,828900.0
2007-11-09 14:50:00,34.06,34.07,34.01,34.02,794900.0,24.4265,24.4337,24.3907,24.3979,794900.0
2007-11-09 14:55:00,34.02,34.04,33.98,33.98,577000.0,24.3979,24.4122,24.3692,24.3692,577000.0
2007-11-09 15:00:00,33.98,34.09,33.98,33.99,1042000.0,24.3692,24.4481,24.3692,24.3763,1042000.0
2007-11-09 15:05:00,33.98,34.07,33.97,34.05,607500.0,24.3692,24.4337,24.362,24.4194,607500.0
2007-11-09 15:10:00,34.05,34.18,34.04,34.17,987900.0,24.4194,24.5126,24.4122,24.5054,987900.0
2007-11-09 15:15:00,34.16,34.22,34.11,34.22,1109300.0,24.4983,24.5413,24.4624,24.5413,1109300.0
2007-11-09 15:20:00,34.21,34.34,34.18,34.3,1881100.0,24.5341,24.6274,24.5126,24.5987,1881100.0
2007-11-09 15:25:00,34.3,34.36,34.16,34.19,1766200.0,24.5987,24.6417,24.4983,24.5198,1766200.0
2007-11-09 15:30:00,34.18,34.21,34.1,34.12,1478000.0,24.5126,24.5341,24.4552,24.4696,1478000.0
2007-11-09 15:35:00,34.12,34.12,33.87,33.88,1940800.0,24.4696,24.4696,24.2903,24.2975,1940800.0
2007-11-09 15:40:00,33.88,34.41,33.76,33.82,2340700.0,24.2975,24.6776,24.2114,24.2544,2340700.0
2007-11-09 15:45:00,33.82,33.84,33.74,33.76,2592000.0,24.2544,24.2688,24.1971,24.2114,2592000.0
2007-11-09 15:50:00,33.76,33.93,33.69,33.81,3724900.0,24.2114,24.3333,24.1612,24.2473,3724900.0
2007-11-09 15:55:00,33.82,33.86,33.66,33.67,4073000.0,24.2544,24.2831,24.1397,24.1469,4073000.0
2007-11-12 09:30:00,33.35,33.37,33.02,33.17,2692700.0,23.9174,23.9317,23.6807,23.7883,2692700.0
2007-11-12 09:35:00,33.17,33.4,33.11,33.38,2791900.0,23.7883,23.9532,23.7452,23.9389,2791900.0
2007-11-12 09:40:00,33.37,33.46,33.25,33.38,2436400.0,23.9317,23.9963,23.8456,23.9389,2436400.0
2007-11-12 09:45:00,33.38,33.55,33.31,33.42,1357200.0,23.9389,24.0608,23.8887,23.9676,1357200.0
2007-11-12 09:50:00,33.41,33.49,33.36,33.48,1023900.0,23.9604,24.0178,23.9245,24.0106,1023900.0
2007-11-12 09:55:00,33.49,33.49,33.39,33.43,959400.0,24.0178,24.0178,23.946,23.9747,959400.0
2007-11-12 10:00:00,33.43,33.45,33.38,33.44,1006100.0,23.9747,23.9891,23.9389,23.9819,1006100.0
2007-11-12 10:05:00,33.43,33.47,33.32,33.32,976400.0,23.9747,24.0034,23.8958,23.8958,976400.0
2007-11-12 10:10:00,33.33,33.53,33.3,33.31,1286000.0,23.903,24.0465,23.8815,23.8887,1286000.0
2007-11-12 10:15:00,33.32,33.42,33.28,33.4,913800.0,23.8958,23.9676,23.8672,23.9532,913800.0
2007-11-12 10:20:00,33.4,33.49,33.4,33.47,642300.0,23.9532,24.0178,23.9532,24.0034,642300.0
2007-11-12 10:25:00,33.47,33.53,33.42,33.51,766800.0,24.0034,24.0465,23.9676,24.0321,766800.0
2007-11-12 10:30:00,33.52,33.54,33.42,33.43,752000.0,24.0393,24.0536,23.9676,23.9747,752000.0
2007-11-12 10:35:00,33.43,33.48,33.37,33.4,713400.0,23.9747,24.0106,23.9317,23.9532,713400.0
2007-11-12 10:40:00,33.4,33.49,33.39,33.47,1042800.0,23.9532,24.0178,23.946,24.0034,1042800.0
2007-11-12 10:45:00,33.47,33.54,33.23,33.5,994800.0,24.0034,24.0536,23.8313,24.0249,994800.0
2007-11-12 10:50:00,33.49,33.5,33.43,33.45,683800.0,24.0178,24.0249,23.9747,23.9891,683800.0
2007-11-12 10:55:00,33.45,33.55,33.45,33.51,919900.0,23.9891,24.0608,23.9891,24.0321,919900.0
2007-11-12 11:00:00,33.52,33.58,33.49,33.56,782200.0,24.0393,24.0823,24.0178,24.068,782200.0
2007-11-12 11:05:00,33.57,33.66,33.56,33.65,957200.0,24.0751,24.1397,24.068,24.1325,957200.0
2007-11-12 11:10:00,33.64,33.7,33.61,33.68,870300.0,24.1253,24.1684,24.1038,24.154,870300.0
2007-11-12 11:15:00,33.67,33.7,33.54,33.55,831000.0,24.1469,24.1684,24.0536,24.0608,831000.0
2007-11-12 11:20:00,33.55,33.57,33.54,33.55,620300.0,24.0608,24.0751,24.0536,24.0608,620300.0
2007-11-12 11:25:00,33.55,33.7,33.55,33.69,620200.0,24.0608,24.1684,24.0608,24.1612,620200.0
2007-11-12 11:30:00,33.7,33.71,33.6,33.62,765800.0,24.1684,24.1755,24.0967,24.111,765800.0
2007-11-12 11:35:00,33.62,33.62,33.5,33.5,1014700.0,24.111,24.111,24.0249,24.0249,1014700.0
2007-11-12 11:40:00,33.5,33.53,33.46,33.51,535600.0,24.0249,24.0465,23.9963,24.0321,535600.0
2007-11-12 11:45:00,33.52,33.52,33.46,33.46,354000.0,24.0393,24.0393,23.9963,23.9963,354000.0
2007-11-12 11:50:00,33.47,33.49,33.42,33.43,561600.0,24.0034,24.0178,23.9676,23.9747,561600.0
2007-11-12 11:55:00,33.43,33.49,33.42,33.49,474900.0,23.9747,24.0178,23.9676,24.0178,474900.0
2007-11-12 12:00:00,33.48,33.54,33.48,33.53,436600.0,24.0106,24.0536,24.0106,24.0465,436600.0
2007-11-12 12:05:00,33.52,33.54,33.5,33.54,346100.0,24.0393,24.0536,24.0249,24.0536,346100.0
2007-11-12 12:10:00,33.54,33.54,33.49,33.53,374400.0,24.0536,24.0536,24.0178,24.0465,374400.0
2007-11-12 12:15:00,33.53,33.58,33.49,33.53,395800.0,24.0465,24.0823,24.0178,24.0465,395800.0
2007-11-12 12:20:00,33.52,33.6,33.49,33.54,1190100.0,24.0393,24.0967,24.0178,24.0536,1190100.0
2007-11-12 12:25:00,33.55,33.57,33.51,33.53,343100.0,24.0608,24.0751,24.0321,24.0465,343100.0
2007-11-12 12:30:00,33.54,33.6,33.53,33.59,905300.0,24.0536,24.0967,24.0465,24.0895,905300.0
2007-11-12 12:35:00,33.59,33.67,33.57,33.57,883500.0,24.0895,24.1469,24.0751,24.0751,883500.0
2007-11-12 12:40:00,33.58,33.59,33.54,33.56,252900.0,24.0823,24.0895,24.0536,24.068,252900.0
2007-11-12 12:45:00,33.57,33.58,33.43,33.46,690300.0,24.0751,24.0823,23.9747,23.9963,690300.0
2007-11-12 12:50:00,33.46,33.46,33.38,33.43,727200.0,23.9963,23.9963,23.9389,23.9747,727200.0
2007-11-12 12:55:00,33.42,33.43,33.39,33.41,447000.0,23.9676,23.9747,23.946,23.9604,447000.0
2007-11-12 13:00:00,33.4,33.43,33.39,33.41,496900.0,23.9532,23.9747,23.946,23.9604,496900.0
2007-11-12 13:05:00,33.4,33.41,33.38,33.39,284100.0,23.9532,23.9604,23.9389,23.946,284100.0
2007-11-12 13:10:00,33.4,33.46,33.38,33.45,661700.0,23.9532,23.9963,23.9389,23.9891,661700.0
2007-11-12 13:15:00,33.44,33.45,33.38,33.45,425500.0,23.9819,23.9891,23.9389,23.9891,425500.0
2007-11-12 13:20:00,33.45,33.48,33.44,33.47,1750400.0,23.9891,24.0106,23.9819,24.0034,1750400.0
2007-11-12 13:25:00,33.47,33.55,33.43,33.44,742500.0,24.0034,24.0608,23.9747,23.9819,742500.0
2007-11-12 13:30:00,33.43,33.47,33.39,33.47,503900.0,23.9747,24.0034,23.946,24.0034,503900.0
2007-11-12 13:35:00,33.46,33.5,33.42,33.42,1379900.0,23.9963,24.0249,23.9676,23.9676,1379900.0
2007-11-12 13:40:00,33.42,33.45,33.37,33.37,951900.0,23.9676,23.9891,23.9317,23.9317,951900.0
2007-11-12 13:45:00,33.37,33.42,33.36,33.39,808800.0,23.9317,23.9676,23.9245,23.946,808800.0
2007-11-12 13:50:00,33.4,33.42,33.37,33.4,993700.0,23.9532,23.9676,23.9317,23.9532,993700.0
2007-11-12 13:55:00,33.39,33.43,33.38,33.39,1029200.0,23.946,23.9747,23.9389,23.946,1029200.0
2007-11-12 14:00:00,33.39,33.53,33.39,33.52,771000.0,23.946,24.0465,23.946,24.0393,771000.0
2007-11-12 14:05:00,33.51,33.52,33.45,33.45,519300.0,24.0321,24.0393,23.9891,23.9891,519300.0
2007-11-12 14:10:00,33.45,33.46,33.37,33.4,424700.0,23.9891,23.9963,23.9317,23.9532,424700.0
2007-11-12 14:15:00,33.4,33.51,33.35,33.43,1002500.0,23.9532,24.0321,23.9174,23.9747,1002500.0
2007-11-12 14:20:00,33.44,33.51,33.39,33.39,996400.0,23.9819,24.0321,23.946,23.946,996400.0
2007-11-12 14:25:00,33.39,33.51,33.35,33.5,1013500.0,23.946,24.0321,23.9174,24.0249,1013500.0
2007-11-12 14:30:00,33.5,33.54,33.46,33.49,797300.0,24.0249,24.0536,23.9963,24.0178,797300.0
2007-11-12 14:35:00,33.49,33.51,33.45,33.5,902900.0,24.0178,24.0321,23.9891,24.0249,902900.0
2007-11-12 14:40:00,33.5,33.67,33.5,33.56,1065700.0,24.0249,24.1469,24.0249,24.068,1065700.0
2007-11-12 14:45:00,33.55,33.7,33.55,33.66,1057400.0,24.0608,24.1684,24.0608,24.1397,1057400.0
2007-11-12 14:50:00,33.66,33.68,33.56,33.56,1002500.0,24.1397,24.154,24.068,24.068,1002500.0
2007-11-12 14:55:00,33.56,33.64,33.54,33.63,858700.0,24.068,24.1253,24.0536,24.1182,858700.0
2007-11-12 15:00:00,33.63,33.64,33.47,33.5,1078300.0,24.1182,24.1253,24.0034,24.0249,1078300.0
2007-11-12 15:05:00,33.5,33.51,33.38,33.49,1339800.0,24.0249,24.0321,23.9389,24.0178,1339800.0
2007-11-12 15:10:00,33.49,33.55,33.45,33.53,607700.0,24.0178,24.0608,23.9891,24.0465,607700.0
2007-11-12 15:15:00,33.52,33.54,33.45,33.51,736000.0,24.0393,24.0536,23.9891,24.0321,736000.0
2007-11-12 15:20:00,33.51,33.54,33.5,33.51,816400.0,24.0321,24.0536,24.0249,24.0321,816400.0
2007-11-12 15:25:00,33.51,33.59,33.49,33.5,1085000.0,24.0321,24.0895,24.0178,24.0249,1085000.0
2007-11-12 15:30:00,33.5,33.67,33.5,33.64,1247800.0,24.0249,24.1469,24.0249,24.1253,1247800.0
2007-11-12 15:35:00,33.64,33.64,33.51,33.57,1241300.0,24.1253,24.1253,24.0321,24.0751,1241300.0
2007-11-12 15:40:00,33.57,33.63,33.53,33.62,1762500.0,24.0751,24.1182,24.0465,24.111,1762500.0
2007-11-12 15:45:00,33.62,33.63,33.53,33.63,3794100.0,24.111,24.1182,24.0465,24.1182,3794100.0
2007-11-12 15:50:00,33.63,33.63,33.39,33.44,2399000.0,24.1182,24.1182,23.946,23.9819,2399000.0
2007-11-12 15:55:00,33.43,33.44,33.35,33.38,2523600.0,23.9747,23.9819,23.9174,23.9389,2523600.0
2007-11-13 09:30:00,33.54,33.6,33.47,33.48,2554200.0,24.1304,24.1736,24.08,24.0872,2554200.0
2007-11-13 09:35:00,33.48,33.57,33.46,33.52,3070000.0,24.0872,24.152,24.0728,24.116,3070000.0
2007-11-13 09:40:00,33.53,33.56,33.47,33.48,2076700.0,24.1232,24.1448,24.08,24.0872,2076700.0
2007-11-13 09:45:00,33.48,33.52,33.47,33.5,1795600.0,24.0872,24.116,24.08,24.1016,1795600.0
2007-11-13 09:50:00,33.51,33.51,33.46,33.49,1731000.0,24.1088,24.1088,24.0728,24.0944,1731000.0
2007-11-13 09:55:00,33.49,33.49,33.44,33.48,1175400.0,24.0944,24.0944,24.0585,24.0872,1175400.0
2007-11-13 10:00:00,33.48,33.54,33.47,33.51,1844900.0,24.0872,24.1304,24.08,24.1088,1844900.0
2007-11-13 10:05:00,33.51,33.53,33.49,33.5,1203400.0,24.1088,24.1232,24.0944,24.1016,1203400.0
2007-11-13 10:10:00,33.5,33.53,33.49,33.5,1000200.0,24.1016,24.1232,24.0944,24.1016,1000200.0
2007-11-13 10:15:00,33.5,33.52,33.49,33.49,1428900.0,24.1016,24.116,24.0944,24.0944,1428900.0
2007-11-13 10:20:00,33.49,33.56,33.49,33.54,921300.0,24.0944,24.1448,24.0944,24.1304,921300.0
2007-11-13 10:25:00,33.54,33.59,33.53,33.59,1214800.0,24.1304,24.1664,24.1232,24.1664,1214800.0
2007-11-13 10:30:00,33.58,33.78,33.55,33.69,3124600.0,24.1592,24.3031,24.1376,24.2383,3124600.0
2007-11-13 10:35:00,33.69,33.7,33.63,33.65,926200.0,24.2383,24.2455,24.1952,24.2095,926200.0
2007-11-13 10:40:00,33.65,33.73,33.64,33.67,734700.0,24.2095,24.2671,24.2024,24.2239,734700.0
2007-11-13 10:45:00,33.66,33.69,33.64,33.65,1148000.0,24.2167,24.2383,24.2024,24.2095,1148000.0
2007-11-13 10:50:00,33.65,33.72,33.64,33.69,942300.0,24.2095,24.2599,24.2024,24.2383,942300.0
2007-11-13 10:55:00,33.69,33.7,33.65,33.66,692800.0,24.2383,24.2455,24.2095,24.2167,692800.0
2007-11-13 11:00:00,33.66,33.69,33.64,33.66,759900.0,24.2167,24.2383,24.2024,24.2167,759900.0
2007-11-13 11:05:00,33.66,33.66,33.62,33.63,726600.0,24.2167,24.2167,24.188,24.1952,726600.0
2007-11-13 11:10:00,33.62,33.64,33.58,33.59,1678500.0,24.188,24.2024,24.1592,24.1664,1678500.0
2007-11-13 11:15:00,33.6,33.61,33.53,33.54,1457400.0,24.1736,24.1808,24.1232,24.1304,1457400.0
2007-11-13 11:20:00,33.54,33.61,33.53,33.59,1650400.0,24.1304,24.1808,24.1232,24.1664,1650400.0
2007-11-13 11:25:00,33.59,33.63,33.57,33.62,955300.0,24.1664,24.1952,24.152,24.188,955300.0
2007-11-13 11:30:00,33.63,33.65,33.55,33.63,874300.0,24.1952,24.2095,24.1376,24.1952,874300.0
2007-11-13 11:35:00,33.63,33.68,33.6,33.62,806100.0,24.1952,24.2311,24.1736,24.188,806100.0
2007-11-13 11:40:00,33.62,33.62,33.6,33.62,385400.0,24.188,24.188,24.1736,24.188,385400.0
2007-11-13 11:45:00,33.61,33.63,33.6,33.62,790800.0,24.1808,24.1952,24.1736,24.188,790800.0
2007-11-13 11:50:00,33.62,33.65,33.61,33.62,933300.0,24.188,24.2095,24.1808,24.188,933300.0
2007-11-13 11:55:00,33.62,33.65,33.59,33.59,839300.0,24.188,24.2095,24.1664,24.1664,839300.0
2007-11-13 12:00:00,33.59,33.61,33.59,33.61,288700.0,24.1664,24.1808,24.1664,24.1808,288700.0
2007-11-13 12:05:00,33.6,33.63,33.6,33.62,341700.0,24.1736,24.1952,24.1736,24.188,341700.0
2007-11-13 12:10:00,33.62,33.63,33.59,33.59,681100.0,24.188,24.1952,24.1664,24.1664,681100.0
2007-11-13 12:15:00,33.59,33.6,33.58,33.58,323200.0,24.1664,24.1736,24.1592,24.1592,323200.0
2007-11-13 12:20:00,33.58,33.6,33.57,33.59,618500.0,24.1592,24.1736,24.152,24.1664,618500.0
2007-11-13 12:25:00,33.59,33.6,33.56,33.57,437200.0,24.1664,24.1736,24.1448,24.152,437200.0
2007-11-13 12:30:00,33.57,33.6,33.56,33.6,609600.0,24.152,24.1736,24.1448,24.1736,609600.0
2007-11-13 12:35:00,33.6,33.6,33.57,33.58,343300.0,24.1736,24.1736,24.152,24.1592,343300.0
2007-11-13 12:40:00,33.58,33.6,33.57,33.6,496800.0,24.1592,24.1736,24.152,24.1736,496800.0
2007-11-13 12:45:00,33.59,33.6,33.56,33.57,937900.0,24.1664,24.1736,24.1448,24.152,937900.0
2007-11-13 12:50:00,33.56,33.6,33.55,33.6,914200.0,24.1448,24.1736,24.1376,24.1736,914200.0
2007-11-13 12:55:00,33.6,33.6,33.55,33.57,999600.0,24.1736,24.1736,24.1376,24.152,999600.0
2007-11-13 13:00:00,33.58,33.59,33.56,33.59,594100.0,24.1592,24.1664,24.1448,24.1664,594100.0
2007-11-13 13:05:00,33.59,33.59,33.56,33.57,599500.0,24.1664,24.1664,24.1448,24.152,599500.0
2007-11-13 13:10:00,33.57,33.59,33.57,33.57,507300.0,24.152,24.1664,24.152,24.152,507300.0
2007-11-13 13:15:00,33.57,33.58,33.55,33.56,1181200.0,24.152,24.1592,24.1376,24.1448,1181200.0
2007-11-13 13:20:00,33.55,33.65,33.54,33.64,1567400.0,24.1376,24.2095,24.1304,24.2024,1567400.0
2007-11-13 13:25:00,33.64,33.68,33.61,33.67,930500.0,24.2024,24.2311,24.1808,24.2239,930500.0
2007-11-13 13:30:00,33.68,33.68,33.63,33.67,841100.0,24.2311,24.2311,24.1952,24.2239,841100.0
2007-11-13 13:35:00,33.67,33.69,33.63,33.68,631800.0,24.2239,24.2383,24.1952,24.2311,631800.0
2007-11-13 13:40:00,33.69,33.77,33.68,33.73,1283600.0,24.2383,24.2959,24.2311,24.2671,1283600.0
2007-11-13 13:45:00,33.73,33.75,33.71,33.72,579900.0,24.2671,24.2815,24.2527,24.2599,579900.0
2007-11-13 13:50:00,33.71,33.86,33.71,33.82,1164500.0,24.2527,24.3606,24.2527,24.3319,1164500.0
2007-11-13 13:55:00,33.82,33.87,33.8,33.81,1288800.0,24.3319,24.3678,24.3175,24.3247,1288800.0
2007-11-13 14:00:00,33.81,33.82,33.7,33.78,1174500.0,24.3247,24.3319,24.2455,24.3031,1174500.0
2007-11-13 14:05:00,33.78,33.81,33.77,33.79,791300.0,24.3031,24.3247,24.2959,24.3103,791300.0
2007-11-13 14:10:00,33.79,33.93,33.79,33.92,1390200.0,24.3103,24.411,24.3103,24.4038,1390200.0
2007-11-13 14:15:00,33.9,33.98,33.89,33.91,1397500.0,24.3894,24.447,24.3822,24.3966,1397500.0
2007-11-13 14:20:00,33.91,33.96,33.85,33.87,681800.0,24.3966,24.4326,24.3534,24.3678,681800.0
2007-11-13 14:25:00,33.88,33.88,33.81,33.81,611900.0,24.375,24.375,24.3247,24.3247,611900.0
2007-11-13 14:30:00,33.81,33.82,33.79,33.79,602500.0,24.3247,24.3319,24.3103,24.3103,602500.0
2007-11-13 14:35:00,33.79,33.85,33.79,33.8,792200.0,24.3103,24.3534,24.3103,24.3175,792200.0
2007-11-13 14:40:00,33.8,33.86,33.8,33.83,838400.0,24.3175,24.3606,24.3175,24.339,838400.0
2007-11-13 14:45:00,33.83,33.9,33.81,33.9,734500.0,24.339,24.3894,24.3247,24.3894,734500.0
2007-11-13 14:50:00,33.9,34.02,33.9,34.01,2255100.0,24.3894,24.4757,24.3894,24.4685,2255100.0
2007-11-13 14:55:00,34.01,34.08,34.01,34.06,1057400.0,24.4685,24.5189,24.4685,24.5045,1057400.0
2007-11-13 15:00:00,34.07,34.22,34.07,34.2,2361900.0,24.5117,24.6196,24.5117,24.6052,2361900.0
2007-11-13 15:05:00,34.2,34.23,33.85,34.12,2551000.0,24.6052,24.6268,24.3534,24.5477,2551000.0
2007-11-13 15:10:00,34.12,34.16,34.09,34.13,1260000.0,24.5477,24.5765,24.5261,24.5549,1260000.0
2007-11-13 15:15:00,34.14,34.19,34.11,34.11,1173800.0,24.5621,24.598,24.5405,24.5405,1173800.0
2007-11-13 15:20:00,34.11,34.13,34.08,34.09,1047500.0,24.5405,24.5549,24.5189,24.5261,1047500.0
2007-11-13 15:25:00,34.08,34.19,34.04,34.19,1252200.0,24.5189,24.598,24.4901,24.598,1252200.0
2007-11-13 15:30:00,34.19,34.35,34.18,34.3,2037700.0,24.598,24.7132,24.5909,24.6772,2037700.0
2007-11-13 15:35:00,34.3,34.3,34.16,34.28,1578500.0,24.6772,24.6772,24.5765,24.6628,1578500.0
2007-11-13 15:40:00,34.28,34.55,34.28,34.53,3020400.0,24.6628,24.8571,24.6628,24.8427,3020400.0
2007-11-13 15:45:00,34.53,34.67,34.43,34.44,2954500.0,24.8427,24.9434,24.7707,24.7779,2954500.0
2007-11-13 15:50:00,34.44,34.49,34.4,34.42,3192500.0,24.7779,24.8139,24.7491,24.7635,3192500.0
2007-11-13 15:55:00,34.41,34.47,34.36,34.42,3385100.0,24.7563,24.7995,24.7204,24.7635,3385100.0
2007-11-14 09:30:00,34.65,34.75,34.55,34.63,2501900.0,24.929,25.0009,24.8571,24.9146,2501900.0
2007-11-14 09:35:00,34.62,34.62,34.41,34.51,2101000.0,24.9074,24.9074,24.7563,24.8283,2101000.0
2007-11-14 09:40:00,34.51,34.55,34.22,34.32,2123900.0,24.8283,24.8571,24.6196,24.6916,2123900.0
2007-11-14 09:45:00,34.32,34.37,34.23,34.27,2072800.0,24.6916,24.7275,24.6268,24.6556,2072800.0
2007-11-14 09:50:00,34.26,34.3,34.13,34.2,1921600.0,24.6484,24.6772,24.5549,24.6052,1921600.0
2007-11-14 09:55:00,34.2,34.29,34.19,34.21,1032500.0,24.6052,24.67,24.598,24.6124,1032500.0
2007-11-14 10:00:00,34.2,34.37,34.19,34.36,1190200.0,24.6052,24.7275,24.598,24.7204,1190200.0
2007-11-14 10:05:00,34.36,34.41,34.24,34.26,1147300.0,24.7204,24.7563,24.634,24.6484,1147300.0
2007-11-14 10:10:00,34.25,34.27,34.19,34.27,1051700.0,24.6412,24.6556,24.598,24.6556,1051700.0
2007-11-14 10:15:00,34.27,34.35,34.25,34.34,750100.0,24.6556,24.7132,24.6412,24.706,750100.0
2007-11-14 10:20:00,34.34,34.38,34.3,34.38,828700.0,24.706,24.7347,24.6772,24.7347,828700.0
2007-11-14 10:25:00,34.38,34.39,34.34,34.37,700200.0,24.7347,24.7419,24.706,24.7275,700200.0
2007-11-14 10:30:00,34.37,34.37,34.29,34.3,617800.0,24.7275,24.7275,24.67,24.6772,617800.0
2007-11-14 10:35:00,34.31,34.33,34.26,34.28,474200.0,24.6844,24.6988,24.6484,24.6628,474200.0
2007-11-14 10:40:00,34.28,34.29,34.25,34.25,502100.0,24.6628,24.67,24.6412,24.6412,502100.0
2007-11-14 10:45:00,34.25,34.29,34.25,34.28,733300.0,24.6412,24.67,24.6412,24.6628,733300.0
2007-11-14 10:50:00,34.27,34.28,34.24,34.26,589200.0,24.6556,24.6628,24.634,24.6484,589200.0
2007-11-14 10:55:00,34.26,34.27,34.22,34.23,664500.0,24.6484,24.6556,24.6196,24.6268,664500.0
2007-11-14 11:00:00,34.22,34.23,34.16,34.17,660600.0,24.6196,24.6268,24.5765,24.5837,660600.0
2007-11-14 11:05:00,34.17,34.17,34.11,34.12,910100.0,24.5837,24.5837,24.5405,24.5477,910100.0
2007-11-14 11:10:00,34.11,34.12,34.02,34.03,2503500.0,24.5405,24.5477,24.4757,24.4829,2503500.0
2007-11-14 11:15:00,34.03,34.03,33.91,33.97,1882600.0,24.4829,24.4829,24.3966,24.4398,1882600.0
2007-11-14 11:20:00,33.98,34.02,33.85,33.89,2017400.0,24.447,24.4757,24.3534,24.3822,2017400.0
2007-11-14 11:25:00,33.88,33.92,33.83,33.83,928900.0,24.375,24.4038,24.339,24.339,928900.0
2007-11-14 11:30:00,33.84,33.9,33.83,33.9,999000.0,24.3462,24.3894,24.339,24.3894,999000.0
2007-11-14 11:35:00,33.9,33.94,33.85,33.9,1131700.0,24.3894,24.4182,24.3534,24.3894,1131700.0
2007-11-14 11:40:00,33.9,33.95,33.86,33.9,656900.0,24.3894,24.4254,24.3606,24.3894,656900.0
2007-11-14 11:45:00,33.9,33.92,33.88,33.9,530100.0,24.3894,24.4038,24.375,24.3894,530100.0
2007-11-14 11:50:00,33.89,33.95,33.89,33.9,639800.0,24.3822,24.4254,24.3822,24.3894,639800.0
2007-11-14 11:55:00,33.9,33.94,33.88,33.93,466900.0,24.3894,24.4182,24.375,24.411,466900.0
2007-11-14 12:00:00,33.94,33.97,33.93,33.96,279900.0,24.4182,24.4398,24.411,24.4326,279900.0
2007-11-14 12:05:00,33.96,34.03,33.94,34.03,669800.0,24.4326,24.4829,24.4182,24.4829,669800.0
2007-11-14 12:10:00,34.03,34.09,34.02,34.05,877900.0,24.4829,24.5261,24.4757,24.4973,877900.0
2007-11-14 12:15:00,34.04,34.06,33.99,34.03,671300.0,24.4901,24.5045,24.4542,24.4829,671300.0
2007-11-14 12:20:00,34.03,34.06,34.0,34.04,310500.0,24.4829,24.5045,24.4614,24.4901,310500.0
2007-11-14 12:25:00,34.04,34.12,34.01,34.06,877100.0,24.4901,24.5477,24.4685,24.5045,877100.0
2007-11-14 12:30:00,34.06,34.06,33.99,34.01,914100.0,24.5045,24.5045,24.4542,24.4685,914100.0
2007-11-14 12:35:00,34.01,34.02,34.0,34.01,258100.0,24.4685,24.4757,24.4614,24.4685,258100.0
2007-11-14 12:40:00,34.01,34.02,33.99,34.01,356200.0,24.4685,24.4757,24.4542,24.4685,356200.0
2007-11-14 12:45:00,34.02,34.02,33.99,34.01,304000.0,24.4757,24.4757,24.4542,24.4685,304000.0
2007-11-14 12:50:00,34.02,34.02,33.99,34.02,387000.0,24.4757,24.4757,24.4542,24.4757,387000.0
2007-11-14 12:55:00,34.02,34.03,33.98,33.99,545900.0,24.4757,24.4829,24.447,24.4542,545900.0
2007-11-14 13:00:00,33.99,34.0,33.95,33.96,434200.0,24.4542,24.4614,24.4254,24.4326,434200.0
2007-11-14 13:05:00,33.95,34.04,33.95,34.01,535200.0,24.4254,24.4901,24.4254,24.4685,535200.0
2007-11-14 13:10:00,34.02,34.09,34.01,34.08,512400.0,24.4757,24.5261,24.4685,24.5189,512400.0
2007-11-14 13:15:00,34.08,34.1,34.04,34.08,617200.0,24.5189,24.5333,24.4901,24.5189,617200.0
2007-11-14 13:20:00,34.08,34.16,34.06,34.16,779200.0,24.5189,24.5765,24.5045,24.5765,779200.0
2007-11-14 13:25:00,34.17,34.17,34.09,34.12,775700.0,24.5837,24.5837,24.5261,24.5477,775700.0
2007-11-14 13:30:00,34.12,34.13,34.08,34.11,368400.0,24.5477,24.5549,24.5189,24.5405,368400.0
2007-11-14 13:35:00,34.1,34.11,33.96,33.98,565600.0,24.5333,24.5405,24.4326,24.447,565600.0
2007-11-14 13:40:00,33.98,34.04,33.98,34.03,460600.0,24.447,24.4901,24.447,24.4829,460600.0
2007-11-14 13:45:00,34.03,34.03,33.97,33.97,403800.0,24.4829,24.4829,24.4398,24.4398,403800.0
2007-11-14 13:50:00,33.97,33.99,33.97,33.97,1072400.0,24.4398,24.4542,24.4398,24.4398,1072400.0
2007-11-14 13:55:00,33.97,34.01,33.95,33.97,959900.0,24.4398,24.4685,24.4254,24.4398,959900.0
2007-11-14 14:00:00,33.97,34.0,33.96,33.97,447100.0,24.4398,24.4614,24.4326,24.4398,447100.0
2007-11-14 14:05:00,33.97,34.03,33.97,34.03,592000.0,24.4398,24.4829,24.4398,24.4829,592000.0
2007-11-14 14:10:00,34.03,34.03,33.97,34.01,303600.0,24.4829,24.4829,24.4398,24.4685,303600.0
2007-11-14 14:15:00,34.02,34.03,33.97,33.99,574700.0,24.4757,24.4829,24.4398,24.4542,574700.0
2007-11-14 14:20:00,33.98,34.03,33.98,34.0,404100.0,24.447,24.4829,24.447,24.4614,404100.0
2007-11-14 14:25:00,33.99,34.06,33.99,34.01,644500.0,24.4542,24.5045,24.4542,24.4685,644500.0
2007-11-14 14:30:00,34.01,34.03,33.99,34.01,412200.0,24.4685,24.4829,24.4542,24.4685,412200.0
2007-11-14 14:35:00,34.01,34.02,33.99,33.99,395400.0,24.4685,24.4757,24.4542,24.4542,395400.0
2007-11-14 14:40:00,34.0,34.01,33.97,33.98,530800.0,24.4614,24.4685,24.4398,24.447,530800.0
2007-11-14 14:45:00,33.98,33.99,33.97,33.98,754500.0,24.447,24.4542,24.4398,24.447,754500.0
2007-11-14 14:50:00,33.99,34.03,33.98,33.99,374400.0,24.4542,24.4829,24.447,24.4542,374400.0
2007-11-14 14:55:00,33.99,34.0,33.95,33.95,717800.0,24.4542,24.4614,24.4254,24.4254,717800.0
2007-11-14 15:00:00,33.95,33.99,33.91,33.93,1439700.0,24.4254,24.4542,24.3966,24.411,1439700.0
2007-11-14 15:05:00,33.93,33.98,33.9,33.94,1508400.0,24.411,24.447,24.3894,24.4182,1508400.0
2007-11-14 15:10:00,33.95,33.98,33.92,33.95,585200.0,24.4254,24.447,24.4038,24.4254,585200.0
2007-11-14 15:15:00,33.95,33.96,33.94,33.94,668200.0,24.4254,24.4326,24.4182,24.4182,668200.0
2007-11-14 15:20:00,33.94,34.05,33.94,34.04,779700.0,24.4182,24.4973,24.4182,24.4901,779700.0
2007-11-14 15:25:00,34.04,34.12,34.01,34.11,941700.0,24.4901,24.5477,24.4685,24.5405,941700.0
2007-11-14 15:30:00,34.11,34.12,34.03,34.06,3315100.0,24.5405,24.5477,24.4829,24.5045,3315100.0
2007-11-14 15:35:00,34.06,34.06,33.99,34.04,2556300.0,24.5045,24.5045,24.4542,24.4901,2556300.0
2007-11-14 15:40:00,34.04,34.1,33.99,34.07,2444500.0,24.4901,24.5333,24.4542,24.5117,2444500.0
2007-11-14 15:45:00,34.08,34.08,33.98,33.98,1800100.0,24.5189,24.5189,24.447,24.447,1800100.0
2007-11-14 15:50:00,33.98,33.99,33.75,33.8,3470200.0,24.447,24.4542,24.2815,24.3175,3470200.0
2007-11-14 15:55:00,33.8,34.05,33.78,33.93,3344100.0,24.3175,24.4973,24.3031,24.411,3344100.0
2007-11-15 09:30:00,33.78,33.82,33.67,33.68,1333600.0,24.3031,24.3319,24.2239,24.2311,1333600.0
2007-11-15 09:35:00,33.68,33.72,33.59,33.67,1525000.0,24.2311,24.2599,24.1664,24.2239,1525000.0
2007-11-15 09:40:00,33.67,33.79,33.6,33.73,1974200.0,24.2239,24.3103,24.1736,24.2671,1974200.0
2007-11-15 09:45:00,33.72,33.84,33.63,33.71,850400.0,24.2599,24.3462,24.1952,24.2527,850400.0
2007-11-15 09:50:00,33.71,33.75,33.67,33.67,854500.0,24.2527,24.2815,24.2239,24.2239,854500.0
2007-11-15 09:55:00,33.68,33.77,33.64,33.75,971100.0,24.2311,24.2959,24.2024,24.2815,971100.0
2007-11-15 10:00:00,33.74,33.75,33.67,33.7,491800.0,24.2743,24.2815,24.2239,24.2455,491800.0
2007-11-15 10:05:00,33.71,33.99,33.7,33.97,1309000.0,24.2527,24.4542,24.2455,24.4398,1309000.0
2007-11-15 10:10:00,33.97,34.1,33.95,34.1,1022200.0,24.4398,24.5333,24.4254,24.5333,1022200.0
2007-11-15 10:15:00,34.1,34.1,33.99,34.06,573500.0,24.5333,24.5333,24.4542,24.5045,573500.0
2007-11-15 10:20:00,34.07,34.07,33.92,33.96,525900.0,24.5117,24.5117,24.4038,24.4326,525900.0
2007-11-15 10:25:00,33.96,34.04,33.95,34.0,394700.0,24.4326,24.4901,24.4254,24.4614,394700.0
2007-11-15 10:30:00,33.99,34.01,33.84,33.95,934000.0,24.4542,24.4685,24.3462,24.4254,934000.0
2007-11-15 10:35:00,33.95,34.08,33.95,34.03,677100.0,24.4254,24.5189,24.4254,24.4829,677100.0
2007-11-15 10:40:00,34.04,34.04,33.97,34.01,483400.0,24.4901,24.4901,24.4398,24.4685,483400.0
2007-11-15 10:45:00,34.0,34.04,33.97,34.01,329700.0,24.4614,24.4901,24.4398,24.4685,329700.0
2007-11-15 10:50:00,34.01,34.02,33.98,33.98,442700.0,24.4685,24.4757,24.447,24.447,442700.0
2007-11-15 10:55:00,33.98,33.99,33.86,33.87,671100.0,24.447,24.4542,24.3606,24.3678,671100.0
2007-11-15 11:00:00,33.87,33.96,33.85,33.92,417500.0,24.3678,24.4326,24.3534,24.4038,417500.0
2007-11-15 11:05:00,33.91,33.97,33.85,33.89,440100.0,24.3966,24.4398,24.3534,24.3822,440100.0
2007-11-15 11:10:00,33.9,33.9,33.85,33.86,253300.0,24.3894,24.3894,24.3534,24.3606,253300.0
2007-11-15 11:15:00,33.86,33.87,33.83,33.83,371100.0,24.3606,24.3678,24.339,24.339,371100.0
2007-11-15 11:20:00,33.83,33.85,33.79,33.83,660200.0,24.339,24.3534,24.3103,24.339,660200.0
2007-11-15 11:25:00,33.82,33.89,33.81,33.85,533800.0,24.3319,24.3822,24.3247,24.3534,533800.0
2007-11-15 11:30:00,33.86,33.86,33.71,33.75,991500.0,24.3606,24.3606,24.2527,24.2815,991500.0
2007-11-15 11:35:00,33.76,33.79,33.73,33.75,569600.0,24.2887,24.3103,24.2671,24.2815,569600.0
2007-11-15 11:40:00,33.75,33.77,33.7,33.73,524800.0,24.2815,24.2959,24.2455,24.2671,524800.0
2007-11-15 11:45:00,33.73,33.75,33.7,33.72,533800.0,24.2671,24.2815,24.2455,24.2599,533800.0
2007-11-15 11:50:00,33.72,33.75,33.7,33.75,506800.0,24.2599,24.2815,24.2455,24.2815,506800.0
2007-11-15 11:55:00,33.76,33.83,33.74,33.81,439100.0,24.2887,24.339,24.2743,24.3247,439100.0
2007-11-15 12:00:00,33.81,33.91,33.81,33.84,600000.0,24.3247,24.3966,24.3247,24.3462,600000.0
2007-11-15 12:05:00,33.84,33.88,33.78,33.83,306800.0,24.3462,24.375,24.3031,24.339,306800.0
2007-11-15 12:10:00,33.83,33.9,33.8,33.86,279500.0,24.339,24.3894,24.3175,24.3606,279500.0
2007-11-15 12:15:00,33.87,33.96,33.85,33.87,343200.0,24.3678,24.4326,24.3534,24.3678,343200.0
2007-11-15 12:20:00,33.86,33.9,33.83,33.89,299500.0,24.3606,24.3894,24.339,24.3822,299500.0
2007-11-15 12:25:00,33.89,33.91,33.82,33.83,293300.0,24.3822,24.3966,24.3319,24.339,293300.0
2007-11-15 12:30:00,33.82,33.86,33.8,33.85,585200.0,24.3319,24.3606,24.3175,24.3534,585200.0
2007-11-15 12:35:00,33.85,33.88,33.8,33.81,261200.0,24.3534,24.375,24.3175,24.3247,261200.0
2007-11-15 12:40:00,33.82,33.84,33.78,33.79,457100.0,24.3319,24.3462,24.3031,24.3103,457100.0
2007-11-15 12:45:00,33.79,33.87,33.78,33.84,410600.0,24.3103,24.3678,24.3031,24.3462,410600.0
2007-11-15 12:50:00,33.84,33.89,33.83,33.86,676600.0,24.3462,24.3822,24.339,24.3606,676600.0
2007-11-15 12:55:00,33.86,33.91,33.84,33.88,238900.0,24.3606,24.3966,24.3462,24.375,238900.0
2007-11-15 13:00:00,33.88,33.94,33.87,33.94,371600.0,24.375,24.4182,24.3678,24.4182,371600.0
2007-11-15 13:05:00,33.93,33.97,33.92,33.96,381300.0,24.411,24.4398,24.4038,24.4326,381300.0
2007-11-15 13:10:00,33.96,34.04,33.95,34.02,723200.0,24.4326,24.4901,24.4254,24.4757,723200.0
2007-11-15 13:15:00,34.02,34.02,33.88,33.91,364300.0,24.4757,24.4757,24.375,24.3966,364300.0
2007-11-15 13:20:00,33.9,33.94,33.82,33.87,443600.0,24.3894,24.4182,24.3319,24.3678,443600.0
2007-11-15 13:25:00,33.86,33.93,33.83,33.87,407600.0,24.3606,24.411,24.339,24.3678,407600.0
2007-11-15 13:30:00,33.88,34.04,33.87,34.0,555900.0,24.375,24.4901,24.3678,24.4614,555900.0
2007-11-15 13:35:00,34.01,34.01,33.89,33.89,287200.0,24.4685,24.4685,24.3822,24.3822,287200.0
2007-11-15 13:40:00,33.89,33.93,33.85,33.89,283500.0,24.3822,24.411,24.3534,24.3822,283500.0
2007-11-15 13:45:00,33.89,33.91,33.85,33.88,269800.0,24.3822,24.3966,24.3534,24.375,269800.0
2007-11-15 13:50:00,33.88,33.89,33.85,33.85,435700.0,24.375,24.3822,24.3534,24.3534,435700.0
2007-11-15 13:55:00,33.85,33.86,33.82,33.82,499200.0,24.3534,24.3606,24.3319,24.3319,499200.0
2007-11-15 14:00:00,33.82,33.83,33.78,33.8,579000.0,24.3319,24.339,24.3031,24.3175,579000.0
2007-11-15 14:05:00,33.8,33.88,33.78,33.85,730800.0,24.3175,24.375,24.3031,24.3534,730800.0
2007-11-15 14:10:00,33.86,33.89,33.82,33.87,356700.0,24.3606,24.3822,24.3319,24.3678,356700.0
2007-11-15 14:15:00,33.88,33.9,33.85,33.86,383400.0,24.375,24.3894,24.3534,24.3606,383400.0
2007-11-15 14:20:00,33.86,33.9,33.82,33.85,652500.0,24.3606,24.3894,24.3319,24.3534,652500.0
2007-11-15 14:25:00,33.85,33.93,33.85,33.89,467500.0,24.3534,24.411,24.3534,24.3822,467500.0
2007-11-15 14:30:00,33.89,33.93,33.85,33.9,416900.0,24.3822,24.411,24.3534,24.3894,416900.0
2007-11-15 14:35:00,33.9,33.91,33.86,33.89,757900.0,24.3894,24.3966,24.3606,24.3822,757900.0
2007-11-15 14:40:00,33.89,33.9,33.79,33.8,823300.0,24.3822,24.3894,24.3103,24.3175,823300.0
2007-11-15 14:45:00,33.81,33.84,33.78,33.82,535200.0,24.3247,24.3462,24.3031,24.3319,535200.0
2007-11-15 14:50:00,33.81,33.85,33.79,33.8,742800.0,24.3247,24.3534,24.3103,24.3175,742800.0
2007-11-15 14:55:00,33.8,33.81,33.69,33.7,1548600.0,24.3175,24.3247,24.2383,24.2455,1548600.0
2007-11-15 15:00:00,33.71,33.8,33.71,33.78,769900.0,24.2527,24.3175,24.2527,24.3031,769900.0
2007-11-15 15:05:00,33.79,33.81,33.73,33.73,938300.0,24.3103,24.3247,24.2671,24.2671,938300.0
2007-11-15 15:10:00,33.73,33.77,33.68,33.73,983000.0,24.2671,24.2959,24.2311,24.2671,983000.0
2007-11-15 15:15:00,33.72,33.83,33.7,33.83,778200.0,24.2599,24.339,24.2455,24.339,778200.0
2007-11-15 15:20:00,33.83,33.83,33.75,33.76,726700.0,24.339,24.339,24.2815,24.2887,726700.0
2007-11-15 15:25:00,33.76,33.85,33.72,33.74,1086500.0,24.2887,24.3534,24.2599,24.2743,1086500.0
2007-11-15 15:30:00,33.74,33.75,33.64,33.64,1506400.0,24.2743,24.2815,24.2024,24.2024,1506400.0
2007-11-15 15:35:00,33.64,33.67,33.55,33.55,1897600.0,24.2024,24.2239,24.1376,24.1376,1897600.0
2007-11-15 15:40:00,33.55,33.71,33.55,33.71,1889500.0,24.1376,24.2527,24.1376,24.2527,1889500.0
2007-11-15 15:45:00,33.7,33.84,33.7,33.74,2134600.0,24.2455,24.3462,24.2455,24.2743,2134600.0
2007-11-15 15:50:00,33.74,33.84,33.69,33.77,2114600.0,24.2743,24.3462,24.2383,24.2959,2114600.0
2007-11-15 15:55:00,33.76,33.81,33.69,33.7,2003700.0,24.2887,24.3247,24.2383,24.2455,2003700.0
2007-11-16 09:30:00,33.87,33.95,33.82,33.82,7705300.0,24.3678,24.4254,24.3319,24.3319,7705300.0
2007-11-16 09:35:00,33.82,33.97,33.81,33.95,1350200.0,24.3319,24.4398,24.3247,24.4254,1350200.0
2007-11-16 09:40:00,33.95,33.99,33.84,33.91,1360800.0,24.4254,24.4542,24.3462,24.3966,1360800.0
2007-11-16 09:45:00,33.91,33.92,33.79,33.79,1069000.0,24.3966,24.4038,24.3103,24.3103,1069000.0
2007-11-16 09:50:00,33.79,33.85,33.72,33.81,1148100.0,24.3103,24.3534,24.2599,24.3247,1148100.0
2007-11-16 09:55:00,33.82,33.9,33.74,33.76,897000.0,24.3319,24.3894,24.2743,24.2887,897000.0
2007-11-16 10:00:00,33.76,33.81,33.71,33.76,1529000.0,24.2887,24.3247,24.2527,24.2887,1529000.0
2007-11-16 10:05:00,33.76,33.91,33.76,33.91,807700.0,24.2887,24.3966,24.2887,24.3966,807700.0
2007-11-16 10:10:00,33.91,33.96,33.89,33.94,884800.0,24.3966,24.4326,24.3822,24.4182,884800.0
2007-11-16 10:15:00,33.95,34.01,33.9,33.95,1329400.0,24.4254,24.4685,24.3894,24.4254,1329400.0
2007-11-16 10:20:00,33.95,33.96,33.83,33.86,1126600.0,24.4254,24.4326,24.339,24.3606,1126600.0
2007-11-16 10:25:00,33.86,33.89,33.78,33.79,735500.0,24.3606,24.3822,24.3031,24.3103,735500.0
2007-11-16 10:30:00,33.79,33.85,33.78,33.79,1169100.0,24.3103,24.3534,24.3031,24.3103,1169100.0
2007-11-16 10:35:00,33.79,33.79,33.71,33.76,873900.0,24.3103,24.3103,24.2527,24.2887,873900.0
2007-11-16 10:40:00,33.77,33.82,33.76,33.81,590800.0,24.2959,24.3319,24.2887,24.3247,590800.0
2007-11-16 10:45:00,33.82,33.85,33.82,33.84,408900.0,24.3319,24.3534,24.3319,24.3462,408900.0
2007-11-16 10:50:00,33.85,33.86,33.76,33.78,557100.0,24.3534,24.3606,24.2887,24.3031,557100.0
2007-11-16 10:55:00,33.78,33.87,33.77,33.84,609800.0,24.3031,24.3678,24.2959,24.3462,609800.0
2007-11-16 11:00:00,33.84,33.9,33.84,33.88,775100.0,24.3462,24.3894,24.3462,24.375,775100.0
2007-11-16 11:05:00,33.87,33.92,33.86,33.91,707700.0,24.3678,24.4038,24.3606,24.3966,707700.0
2007-11-16 11:10:00,33.92,33.92,33.88,33.91,342700.0,24.4038,24.4038,24.375,24.3966,342700.0
2007-11-16 11:15:00,33.91,34.0,33.9,33.99,811400.0,24.3966,24.4614,24.3894,24.4542,811400.0
2007-11-16 11:20:00,34.0,34.02,33.84,33.92,576400.0,24.4614,24.4757,24.3462,24.4038,576400.0
2007-11-16 11:25:00,33.92,33.95,33.87,33.9,748000.0,24.4038,24.4254,24.3678,24.3894,748000.0
2007-11-16 11:30:00,33.89,33.92,33.89,33.91,365800.0,24.3822,24.4038,24.3822,24.3966,365800.0
2007-11-16 11:35:00,33.91,34.0,33.91,33.91,755700.0,24.3966,24.4614,24.3966,24.3966,755700.0
2007-11-16 11:40:00,33.91,34.05,33.91,34.0,758000.0,24.3966,24.4973,24.3966,24.4614,758000.0
2007-11-16 11:45:00,33.99,34.1,33.95,34.09,820700.0,24.4542,24.5333,24.4254,24.5261,820700.0
2007-11-16 11:50:00,34.08,34.19,34.06,34.12,1176600.0,24.5189,24.598,24.5045,24.5477,1176600.0
2007-11-16 11:55:00,34.12,34.13,34.11,34.11,446700.0,24.5477,24.5549,24.5405,24.5405,446700.0
2007-11-16 12:00:00,34.11,34.14,34.11,34.12,189300.0,24.5405,24.5621,24.5405,24.5477,189300.0
2007-11-16 12:05:00,34.12,34.23,34.11,34.23,836900.0,24.5477,24.6268,24.5405,24.6268,836900.0
2007-11-16 12:10:00,34.23,34.25,34.18,34.23,1422100.0,24.6268,24.6412,24.5909,24.6268,1422100.0
2007-11-16 12:15:00,34.23,34.26,34.18,34.21,804600.0,24.6268,24.6484,24.5909,24.6124,804600.0
2007-11-16 12:20:00,34.2,34.21,34.11,34.12,489000.0,24.6052,24.6124,24.5405,24.5477,489000.0
2007-11-16 12:25:00,34.12,34.14,34.07,34.08,294800.0,24.5477,24.5621,24.5117,24.5189,294800.0
2007-11-16 12:30:00,34.07,34.11,34.04,34.07,1172900.0,24.5117,24.5405,24.4901,24.5117,1172900.0
2007-11-16 12:35:00,34.06,34.12,34.06,34.12,808500.0,24.5045,24.5477,24.5045,24.5477,808500.0
2007-11-16 12:40:00,34.11,34.13,34.02,34.04,372400.0,24.5405,24.5549,24.4757,24.4901,372400.0
2007-11-16 12:45:00,34.04,34.12,34.04,34.09,656100.0,24.4901,24.5477,24.4901,24.5261,656100.0
2007-11-16 12:50:00,34.1,34.13,33.85,34.08,380300.0,24.5333,24.5549,24.3534,24.5189,380300.0
2007-11-16 12:55:00,34.08,34.08,34.0,34.04,488500.0,24.5189,24.5189,24.4614,24.4901,488500.0
2007-11-16 13:00:00,34.04,34.06,34.03,34.05,330400.0,24.4901,24.5045,24.4829,24.4973,330400.0
2007-11-16 13:05:00,34.06,34.14,34.05,34.07,244200.0,24.5045,24.5621,24.4973,24.5117,244200.0
2007-11-16 13:10:00,34.07,34.11,34.05,34.08,436400.0,24.5117,24.5405,24.4973,24.5189,436400.0
2007-11-16 13:15:00,34.09,34.17,34.07,34.14,461900.0,24.5261,24.5837,24.5117,24.5621,461900.0
2007-11-16 13:20:00,34.15,34.16,34.08,34.09,381500.0,24.5693,24.5765,24.5189,24.5261,381500.0
2007-11-16 13:25:00,34.09,34.1,34.08,34.1,269600.0,24.5261,24.5333,24.5189,24.5333,269600.0
2007-11-16 13:30:00,34.09,34.15,34.08,34.12,238600.0,24.5261,24.5693,24.5189,24.5477,238600.0
2007-11-16 13:35:00,34.12,34.15,34.09,34.11,222200.0,24.5477,24.5693,24.5261,24.5405,222200.0
2007-11-16 13:40:00,34.1,34.17,34.09,34.14,257300.0,24.5333,24.5837,24.5261,24.5621,257300.0
2007-11-16 13:45:00,34.14,34.18,34.11,34.14,450600.0,24.5621,24.5909,24.5405,24.5621,450600.0
2007-11-16 13:50:00,34.14,34.16,34.08,34.08,456700.0,24.5621,24.5765,24.5189,24.5189,456700.0
2007-11-16 13:55:00,34.08,34.1,34.07,34.08,608300.0,24.5189,24.5333,24.5117,24.5189,608300.0
2007-11-16 14:00:00,34.08,34.09,34.05,34.06,828300.0,24.5189,24.5261,24.4973,24.5045,828300.0
2007-11-16 14:05:00,34.05,34.06,33.92,33.95,910800.0,24.4973,24.5045,24.4038,24.4254,910800.0
2007-11-16 14:10:00,33.94,34.0,33.91,33.93,991000.0,24.4182,24.4614,24.3966,24.411,991000.0
2007-11-16 14:15:00,33.93,33.94,33.84,33.85,888200.0,24.411,24.4182,24.3462,24.3534,888200.0
2007-11-16 14:20:00,33.85,33.92,33.84,33.87,574900.0,24.3534,24.4038,24.3462,24.3678,574900.0
2007-11-16 14:25:00,33.86,33.94,33.85,33.94,707700.0,24.3606,24.4182,24.3534,24.4182,707700.0
2007-11-16 14:30:00,33.94,33.95,33.85,33.86,460600.0,24.4182,24.4254,24.3534,24.3606,460600.0
2007-11-16 14:35:00,33.86,33.87,33.72,33.74,1399500.0,24.3606,24.3678,24.2599,24.2743,1399500.0
2007-11-16 14:40:00,33.74,33.84,33.74,33.82,681900.0,24.2743,24.3462,24.2743,24.3319,681900.0
2007-11-16 14:45:00,33.82,33.85,33.76,33.8,520800.0,24.3319,24.3534,24.2887,24.3175,520800.0
2007-11-16 14:50:00,33.8,33.85,33.77,33.81,995200.0,24.3175,24.3534,24.2959,24.3247,995200.0
2007-11-16 14:55:00,33.8,33.9,33.77,33.88,431300.0,24.3175,24.3894,24.2959,24.375,431300.0
2007-11-16 15:00:00,33.88,33.94,33.86,33.87,726500.0,24.375,24.4182,24.3606,24.3678,726500.0
2007-11-16 15:05:00,33.87,33.92,33.8,33.87,684600.0,24.3678,24.4038,24.3175,24.3678,684600.0
2007-11-16 15:10:00,33.87,33.94,33.83,33.87,424000.0,24.3678,24.4182,24.339,24.3678,424000.0
2007-11-16 15:15:00,33.87,33.88,33.82,33.88,448600.0,24.3678,24.375,24.3319,24.375,448600.0
2007-11-16 15:20:00,33.88,33.89,33.81,33.85,539600.0,24.375,24.3822,24.3247,24.3534,539600.0
2007-11-16 15:25:00,33.85,33.87,33.81,33.83,515900.0,24.3534,24.3678,24.3247,24.339,515900.0
2007-11-16 15:30:00,33.83,33.85,33.81,33.83,639900.0,24.339,24.3534,24.3247,24.339,639900.0
2007-11-16 15:35:00,33.82,33.86,33.82,33.85,551700.0,24.3319,24.3606,24.3319,24.3534,551700.0
2007-11-16 15:40:00,33.85,33.95,33.84,33.95,892200.0,24.3534,24.4254,24.3462,24.4254,892200.0
2007-11-16 15:45:00,33.94,34.1,33.91,34.1,1468100.0,24.4182,24.5333,24.3966,24.5333,1468100.0
2007-11-16 15:50:00,34.1,34.12,34.05,34.11,2024200.0,24.5333,24.5477,24.4973,24.5405,2024200.0
2007-11-16 15:55:00,34.11,34.12,34.03,34.04,2094500.0,24.5405,24.5477,24.4829,24.4901,2094500.0
2007-11-19 09:30:00,33.95,34.09,33.88,33.89,1207500.0,24.4254,24.5261,24.375,24.3822,1207500.0
2007-11-19 09:35:00,33.88,34.01,33.87,33.96,537000.0,24.375,24.4685,24.3678,24.4326,537000.0
2007-11-19 09:40:00,33.96,34.07,33.88,34.04,712800.0,24.4326,24.5117,24.375,24.4901,712800.0
2007-11-19 09:45:00,34.05,34.24,34.04,34.15,880100.0,24.4973,24.634,24.4901,24.5693,880100.0
2007-11-19 09:50:00,34.15,34.19,34.09,34.15,945300.0,24.5693,24.598,24.5261,24.5693,945300.0
2007-11-19 09:55:00,34.14,34.16,34.01,34.01,600800.0,24.5621,24.5765,24.4685,24.4685,600800.0
2007-11-19 10:00:00,34.01,34.17,34.01,34.17,775600.0,24.4685,24.5837,24.4685,24.5837,775600.0
2007-11-19 10:05:00,34.16,34.17,34.04,34.06,725400.0,24.5765,24.5837,24.4901,24.5045,725400.0
2007-11-19 10:10:00,34.06,34.13,34.04,34.06,485200.0,24.5045,24.5549,24.4901,24.5045,485200.0
2007-11-19 10:15:00,34.06,34.11,34.02,34.09,598000.0,24.5045,24.5405,24.4757,24.5261,598000.0
2007-11-19 10:20:00,34.09,34.18,34.09,34.11,562000.0,24.5261,24.5909,24.5261,24.5405,562000.0
2007-11-19 10:25:00,34.11,34.2,34.09,34.17,705800.0,24.5405,24.6052,24.5261,24.5837,705800.0
2007-11-19 10:30:00,34.16,34.17,34.05,34.11,960800.0,24.5765,24.5837,24.4973,24.5405,960800.0
2007-11-19 10:35:00,34.11,34.11,34.01,34.03,931500.0,24.5405,24.5405,24.4685,24.4829,931500.0
2007-11-19 10:40:00,34.02,34.07,34.0,34.02,931700.0,24.4757,24.5117,24.4614,24.4757,931700.0
2007-11-19 10:45:00,34.03,34.13,34.03,34.11,588500.0,24.4829,24.5549,24.4829,24.5405,588500.0
2007-11-19 10:50:00,34.11,34.12,34.05,34.06,797900.0,24.5405,24.5477,24.4973,24.5045,797900.0
2007-11-19 10:55:00,34.07,34.07,33.98,34.04,639300.0,24.5117,24.5117,24.447,24.4901,639300.0
2007-11-19 11:00:00,34.03,34.04,33.99,34.01,745200.0,24.4829,24.4901,24.4542,24.4685,745200.0
2007-11-19 11:05:00,34.01,34.03,33.95,33.96,916300.0,24.4685,24.4829,24.4254,24.4326,916300.0
2007-11-19 11:10:00,33.96,33.98,33.9,33.92,850500.0,24.4326,24.447,24.3894,24.4038,850500.0
2007-11-19 11:15:00,33.92,34.01,33.91,34.0,585500.0,24.4038,24.4685,24.3966,24.4614,585500.0
2007-11-19 11:20:00,34.01,34.03,33.94,33.97,775500.0,24.4685,24.4829,24.4182,24.4398,775500.0
2007-11-19 11:25:00,33.97,34.02,33.95,33.97,606900.0,24.4398,24.4757,24.4254,24.4398,606900.0
2007-11-19 11:30:00,33.97,34.01,33.96,33.98,735000.0,24.4398,24.4685,24.4326,24.447,735000.0
2007-11-19 11:35:00,33.98,34.06,33.98,34.05,511300.0,24.447,24.5045,24.447,24.4973,511300.0
2007-11-19 11:40:00,34.05,34.08,34.02,34.08,481000.0,24.4973,24.5189,24.4757,24.5189,481000.0
2007-11-19 11:45:00,34.08,34.11,34.05,34.1,544000.0,24.5189,24.5405,24.4973,24.5333,544000.0
2007-11-19 11:50:00,34.09,34.12,34.05,34.05,1097300.0,24.5261,24.5477,24.4973,24.4973,1097300.0
2007-11-19 11:55:00,34.05,34.06,34.02,34.02,493400.0,24.4973,24.5045,24.4757,24.4757,493400.0
2007-11-19 12:00:00,34.02,34.06,34.0,34.06,493400.0,24.4757,24.5045,24.4614,24.5045,493400.0
2007-11-19 12:05:00,34.05,34.09,34.0,34.05,459900.0,24.4973,24.5261,24.4614,24.4973,459900.0
2007-11-19 12:10:00,34.06,34.09,34.04,34.04,447700.0,24.5045,24.5261,24.4901,24.4901,447700.0
2007-11-19 12:15:00,34.04,34.18,34.04,34.16,775800.0,24.4901,24.5909,24.4901,24.5765,775800.0
2007-11-19 12:20:00,34.16,34.2,34.14,34.18,369400.0,24.5765,24.6052,24.5621,24.5909,369400.0
2007-11-19 12:25:00,34.18,34.21,34.15,34.15,329100.0,24.5909,24.6124,24.5693,24.5693,329100.0
2007-11-19 12:30:00,34.15,34.17,34.1,34.11,499800.0,24.5693,24.5837,24.5333,24.5405,499800.0
2007-11-19 12:35:00,34.11,34.14,34.1,34.14,287700.0,24.5405,24.5621,24.5333,24.5621,287700.0
2007-11-19 12:40:00,34.13,34.19,34.13,34.18,422400.0,24.5549,24.598,24.5549,24.5909,422400.0
2007-11-19 12:45:00,34.18,34.22,34.16,34.19,604900.0,24.5909,24.6196,24.5765,24.598,604900.0
2007-11-19 12:50:00,34.19,34.19,34.1,34.11,426500.0,24.598,24.598,24.5333,24.5405,426500.0
2007-11-19 12:55:00,34.11,34.13,34.08,34.1,316400.0,24.5405,24.5549,24.5189,24.5333,316400.0
2007-11-19 13:00:00,34.11,34.15,34.06,34.06,628400.0,24.5405,24.5693,24.5045,24.5045,628400.0
2007-11-19 13:05:00,34.06,34.12,34.06,34.11,626200.0,24.5045,24.5477,24.5045,24.5405,626200.0
2007-11-19 13:10:00,34.11,34.12,34.05,34.08,621400.0,24.5405,24.5477,24.4973,24.5189,621400.0
2007-11-19 13:15:00,34.08,34.1,34.05,34.07,484300.0,24.5189,24.5333,24.4973,24.5117,484300.0
2007-11-19 13:20:00,34.07,34.1,34.05,34.08,429400.0,24.5117,24.5333,24.4973,24.5189,429400.0
2007-11-19 13:25:00,34.08,34.19,34.07,34.18,759100.0,24.5189,24.598,24.5117,24.5909,759100.0
2007-11-19 13:30:00,34.18,34.19,34.14,34.17,483300.0,24.5909,24.598,24.5621,24.5837,483300.0
2007-11-19 13:35:00,34.17,34.18,34.12,34.16,385200.0,24.5837,24.5909,24.5477,24.5765,385200.0
2007-11-19 13:40:00,34.16,34.17,34.09,34.11,517700.0,24.5765,24.5837,24.5261,24.5405,517700.0
2007-11-19 13:45:00,34.11,34.12,34.1,34.11,340800.0,24.5405,24.5477,24.5333,24.5405,340800.0
2007-11-19 13:50:00,34.11,34.12,34.06,34.09,564900.0,24.5405,24.5477,24.5045,24.5261,564900.0
2007-11-19 13:55:00,34.08,34.09,34.02,34.02,674000.0,24.5189,24.5261,24.4757,24.4757,674000.0
2007-11-19 14:00:00,34.02,34.05,34.0,34.04,654300.0,24.4757,24.4973,24.4614,24.4901,654300.0
2007-11-19 14:05:00,34.04,34.1,34.01,34.1,948600.0,24.4901,24.5333,24.4685,24.5333,948600.0
2007-11-19 14:10:00,34.1,34.14,34.08,34.1,465700.0,24.5333,24.5621,24.5189,24.5333,465700.0
2007-11-19 14:15:00,34.1,34.15,34.06,34.15,759000.0,24.5333,24.5693,24.5045,24.5693,759000.0
2007-11-19 14:20:00,34.15,34.19,34.1,34.14,716300.0,24.5693,24.598,24.5333,24.5621,716300.0
2007-11-19 14:25:00,34.14,34.18,34.1,34.12,707100.0,24.5621,24.5909,24.5333,24.5477,707100.0
2007-11-19 14:30:00,34.12,34.16,34.07,34.08,533000.0,24.5477,24.5765,24.5117,24.5189,533000.0
2007-11-19 14:35:00,34.09,34.11,34.07,34.09,384800.0,24.5261,24.5405,24.5117,24.5261,384800.0
2007-11-19 14:40:00,34.09,34.19,34.08,34.16,835100.0,24.5261,24.598,24.5189,24.5765,835100.0
2007-11-19 14:45:00,34.16,34.17,34.1,34.12,465500.0,24.5765,24.5837,24.5333,24.5477,465500.0
2007-11-19 14:50:00,34.11,34.13,34.08,34.09,653700.0,24.5405,24.5549,24.5189,24.5261,653700.0
2007-11-19 14:55:00,34.09,34.11,34.08,34.1,610300.0,24.5261,24.5405,24.5189,24.5333,610300.0
2007-11-19 15:00:00,34.1,34.1,34.04,34.05,924300.0,24.5333,24.5333,24.4901,24.4973,924300.0
2007-11-19 15:05:00,34.05,34.1,34.04,34.04,640300.0,24.4973,24.5333,24.4901,24.4901,640300.0
2007-11-19 15:10:00,34.04,34.04,34.01,34.01,792500.0,24.4901,24.4901,24.4685,24.4685,792500.0
2007-11-19 15:15:00,34.02,34.05,34.01,34.03,719700.0,24.4757,24.4973,24.4685,24.4829,719700.0
2007-11-19 15:20:00,34.03,34.07,34.01,34.05,752800.0,24.4829,24.5117,24.4685,24.4973,752800.0
2007-11-19 15:25:00,34.06,34.09,34.03,34.06,771700.0,24.5045,24.5261,24.4829,24.5045,771700.0
2007-11-19 15:30:00,34.06,34.07,34.02,34.02,1258300.0,24.5045,24.5117,24.4757,24.4757,1258300.0
2007-11-19 15:35:00,34.02,34.05,34.01,34.01,1183600.0,24.4757,24.4973,24.4685,24.4685,1183600.0
2007-11-19 15:40:00,34.01,34.05,34.01,34.03,1789000.0,24.4685,24.4973,24.4685,24.4829,1789000.0
2007-11-19 15:45:00,34.02,34.03,34.0,34.02,1289400.0,24.4757,24.4829,24.4614,24.4757,1289400.0
2007-11-19 15:50:00,34.02,34.03,33.93,33.98,3145700.0,24.4757,24.4829,24.411,24.447,3145700.0
2007-11-19 15:55:00,33.97,34.04,33.95,33.97,2874700.0,24.4398,24.4901,24.4254,24.4398,2874700.0
2007-11-20 09:30:00,34.21,34.34,34.1,34.32,1649300.0,24.6124,24.706,24.5333,24.6916,1649300.0
2007-11-20 09:35:00,34.32,34.42,34.31,34.33,841300.0,24.6916,24.7635,24.6844,24.6988,841300.0
2007-11-20 09:40:00,34.33,34.34,34.25,34.28,786200.0,24.6988,24.706,24.6412,24.6628,786200.0
2007-11-20 09:45:00,34.28,34.45,34.26,34.4,1129700.0,24.6628,24.7851,24.6484,24.7491,1129700.0
2007-11-20 09:50:00,34.4,34.62,34.34,34.56,1566100.0,24.7491,24.9074,24.706,24.8642,1566100.0
2007-11-20 09:55:00,34.56,34.62,34.53,34.53,1236100.0,24.8642,24.9074,24.8427,24.8427,1236100.0
2007-11-20 10:00:00,34.53,34.6,34.51,34.58,1410300.0,24.8427,24.893,24.8283,24.8786,1410300.0
2007-11-20 10:05:00,34.58,34.68,34.43,34.68,1160700.0,24.8786,24.9506,24.7707,24.9506,1160700.0
2007-11-20 10:10:00,34.67,34.67,34.5,34.5,1099000.0,24.9434,24.9434,24.8211,24.8211,1099000.0
2007-11-20 10:15:00,34.51,34.51,34.4,34.47,800500.0,24.8283,24.8283,24.7491,24.7995,800500.0
2007-11-20 10:20:00,34.47,34.49,34.37,34.37,701500.0,24.7995,24.8139,24.7275,24.7275,701500.0
2007-11-20 10:25:00,34.37,34.49,34.36,34.49,793300.0,24.7275,24.8139,24.7204,24.8139,793300.0
2007-11-20 10:30:00,34.49,34.55,34.45,34.53,598300.0,24.8139,24.8571,24.7851,24.8427,598300.0
2007-11-20 10:35:00,34.52,34.58,34.51,34.52,976400.0,24.8355,24.8786,24.8283,24.8355,976400.0
2007-11-20 10:40:00,34.52,34.65,34.51,34.64,964800.0,24.8355,24.929,24.8283,24.9218,964800.0
2007-11-20 10:45:00,34.64,34.79,34.64,34.78,1152900.0,24.9218,25.0297,24.9218,25.0225,1152900.0
2007-11-20 10:50:00,34.78,34.82,34.7,34.72,1286500.0,25.0225,25.0513,24.965,24.9794,1286500.0
2007-11-20 10:55:00,34.71,34.74,34.67,34.73,531300.0,24.9722,24.9937,24.9434,24.9866,531300.0
2007-11-20 11:00:00,34.73,34.75,34.67,34.75,510700.0,24.9866,25.0009,24.9434,25.0009,510700.0
2007-11-20 11:05:00,34.75,34.76,34.71,34.73,724000.0,25.0009,25.0081,24.9722,24.9866,724000.0
2007-11-20 11:10:00,34.73,34.79,34.72,34.78,773500.0,24.9866,25.0297,24.9794,25.0225,773500.0
2007-11-20 11:15:00,34.79,34.85,34.73,34.85,1267300.0,25.0297,25.0729,24.9866,25.0729,1267300.0
2007-11-20 11:20:00,34.84,34.85,34.73,34.74,875500.0,25.0657,25.0729,24.9866,24.9937,875500.0
2007-11-20 11:25:00,34.74,34.79,34.74,34.78,599900.0,24.9937,25.0297,24.9937,25.0225,599900.0
2007-11-20 11:30:00,34.78,34.79,34.74,34.77,439500.0,25.0225,25.0297,24.9937,25.0153,439500.0
2007-11-20 11:35:00,34.77,34.79,34.75,34.79,512600.0,25.0153,25.0297,25.0009,25.0297,512600.0
2007-11-20 11:40:00,34.78,34.79,34.73,34.77,532200.0,25.0225,25.0297,24.9866,25.0153,532200.0
2007-11-20 11:45:00,34.76,34.78,34.73,34.77,550500.0,25.0081,25.0225,24.9866,25.0153,550500.0
2007-11-20 11:50:00,34.77,34.77,34.73,34.76,717200.0,25.0153,25.0153,24.9866,25.0081,717200.0
2007-11-20 11:55:00,34.75,34.81,34.75,34.8,878200.0,25.0009,25.0441,25.0009,25.0369,878200.0
2007-11-20 12:00:00,34.8,34.85,34.8,34.82,959000.0,25.0369,25.0729,25.0369,25.0513,959000.0
2007-11-20 12:05:00,34.82,34.83,34.76,34.78,1372100.0,25.0513,25.0585,25.0081,25.0225,1372100.0
2007-11-20 12:10:00,34.78,34.81,34.77,34.78,796500.0,25.0225,25.0441,25.0153,25.0225,796500.0
2007-11-20 12:15:00,34.78,34.85,34.78,34.8,547200.0,25.0225,25.0729,25.0225,25.0369,547200.0
2007-11-20 12:20:00,34.81,34.84,34.79,34.83,652600.0,25.0441,25.0657,25.0297,25.0585,652600.0
2007-11-20 12:25:00,34.84,34.97,34.83,34.91,1621600.0,25.0657,25.1592,25.0585,25.1161,1621600.0
2007-11-20 12:30:00,34.91,34.94,34.83,34.84,1579800.0,25.1161,25.1376,25.0585,25.0657,1579800.0
2007-11-20 12:35:00,34.84,34.86,34.8,34.81,929000.0,25.0657,25.0801,25.0369,25.0441,929000.0
2007-11-20 12:40:00,34.81,34.82,34.75,34.75,1207500.0,25.0441,25.0513,25.0009,25.0009,1207500.0
2007-11-20 12:45:00,34.75,34.83,34.74,34.8,960500.0,25.0009,25.0585,24.9937,25.0369,960500.0
2007-11-20 12:50:00,34.8,34.83,34.8,34.81,510900.0,25.0369,25.0585,25.0369,25.0441,510900.0
2007-11-20 12:55:00,34.81,34.83,34.8,34.83,300300.0,25.0441,25.0585,25.0369,25.0585,300300.0
2007-11-20 13:00:00,34.8,34.81,34.71,34.71,1427500.0,25.0369,25.0441,24.9722,24.9722,1427500.0
2007-11-20 13:05:00,34.71,34.72,34.6,34.61,2374400.0,24.9722,24.9794,24.893,24.9002,2374400.0
2007-11-20 13:10:00,34.61,34.63,34.53,34.58,3066500.0,24.9002,24.9146,24.8427,24.8786,3066500.0
2007-11-20 13:15:00,34.58,34.69,34.56,34.63,934500.0,24.8786,24.9578,24.8642,24.9146,934500.0
2007-11-20 13:20:00,34.63,34.68,34.61,34.65,623500.0,24.9146,24.9506,24.9002,24.929,623500.0
2007-11-20 13:25:00,34.65,34.66,34.55,34.56,1926200.0,24.929,24.9362,24.8571,24.8642,1926200.0
2007-11-20 13:30:00,34.56,34.6,34.54,34.55,838400.0,24.8642,24.893,24.8499,24.8571,838400.0
2007-11-20 13:35:00,34.55,34.63,34.55,34.57,769600.0,24.8571,24.9146,24.8571,24.8714,769600.0
2007-11-20 13:40:00,34.56,34.62,34.55,34.55,502200.0,24.8642,24.9074,24.8571,24.8571,502200.0
2007-11-20 13:45:00,34.56,34.65,34.55,34.63,665200.0,24.8642,24.929,24.8571,24.9146,665200.0
2007-11-20 13:50:00,34.63,34.65,34.56,34.59,546500.0,24.9146,24.929,24.8642,24.8858,546500.0
2007-11-20 13:55:00,34.58,34.62,34.57,34.58,414700.0,24.8786,24.9074,24.8714,24.8786,414700.0
2007-11-20 14:00:00,34.58,34.65,34.53,34.56,2218600.0,24.8786,24.929,24.8427,24.8642,2218600.0
2007-11-20 14:05:00,34.56,34.56,34.47,34.52,1812100.0,24.8642,24.8642,24.7995,24.8355,1812100.0
2007-11-20 14:10:00,34.53,34.62,34.51,34.6,1225900.0,24.8427,24.9074,24.8283,24.893,1225900.0
2007-11-20 14:15:00,34.6,34.64,34.54,34.61,1430300.0,24.893,24.9218,24.8499,24.9002,1430300.0
2007-11-20 14:20:00,34.61,34.62,34.5,34.52,989900.0,24.9002,24.9074,24.8211,24.8355,989900.0
2007-11-20 14:25:00,34.51,34.52,34.45,34.47,2216400.0,24.8283,24.8355,24.7851,24.7995,2216400.0
2007-11-20 14:30:00,34.46,34.5,34.43,34.44,1617900.0,24.7923,24.8211,24.7707,24.7779,1617900.0
2007-11-20 14:35:00,34.44,34.48,34.39,34.48,1837200.0,24.7779,24.8067,24.7419,24.8067,1837200.0
2007-11-20 14:40:00,34.47,34.5,34.44,34.48,1195700.0,24.7995,24.8211,24.7779,24.8067,1195700.0
2007-11-20 14:45:00,34.47,34.59,34.46,34.55,824100.0,24.7995,24.8858,24.7923,24.8571,824100.0
2007-11-20 14:50:00,34.56,34.59,34.48,34.49,1200400.0,24.8642,24.8858,24.8067,24.8139,1200400.0
2007-11-20 14:55:00,34.49,34.5,34.41,34.43,949400.0,24.8139,24.8211,24.7563,24.7707,949400.0
2007-11-20 15:00:00,34.43,34.45,34.39,34.4,1236700.0,24.7707,24.7851,24.7419,24.7491,1236700.0
2007-11-20 15:05:00,34.41,34.44,34.37,34.44,1334100.0,24.7563,24.7779,24.7275,24.7779,1334100.0
2007-11-20 15:10:00,34.44,34.55,34.43,34.52,1019600.0,24.7779,24.8571,24.7707,24.8355,1019600.0
2007-11-20 15:15:00,34.51,34.51,34.38,34.44,2098500.0,24.8283,24.8283,24.7347,24.7779,2098500.0
2007-11-20 15:20:00,34.43,34.54,34.43,34.54,1244600.0,24.7707,24.8499,24.7707,24.8499,1244600.0
2007-11-20 15:25:00,34.54,34.65,34.53,34.62,2106000.0,24.8499,24.929,24.8427,24.9074,2106000.0
2007-11-20 15:30:00,34.61,34.74,34.58,34.67,1972200.0,24.9002,24.9937,24.8786,24.9434,1972200.0
2007-11-20 15:35:00,34.68,34.74,34.66,34.7,1700000.0,24.9506,24.9937,24.9362,24.965,1700000.0
2007-11-20 15:40:00,34.7,34.82,34.69,34.77,2448100.0,24.965,25.0513,24.9578,25.0153,2448100.0
2007-11-20 15:45:00,34.77,34.79,34.65,34.66,2062300.0,25.0153,25.0297,24.929,24.9362,2062300.0
2007-11-20 15:50:00,34.66,34.66,34.52,34.54,3021700.0,24.9362,24.9362,24.8355,24.8499,3021700.0
2007-11-20 15:55:00,34.54,34.66,34.51,34.63,3039300.0,24.8499,24.9362,24.8283,24.9146,3039300.0
2007-11-21 09:30:00,34.4,34.61,34.39,34.55,1705600.0,24.7491,24.9002,24.7419,24.8571,1705600.0
2007-11-21 09:35:00,34.55,34.64,34.5,34.5,800200.0,24.8571,24.9218,24.8211,24.8211,800200.0
2007-11-21 09:40:00,34.51,34.56,34.48,34.53,815800.0,24.8283,24.8642,24.8067,24.8427,815800.0
2007-11-21 09:45:00,34.53,34.58,34.45,34.48,1165200.0,24.8427,24.8786,24.7851,24.8067,1165200.0
2007-11-21 09:50:00,34.48,34.58,34.39,34.55,1454700.0,24.8067,24.8786,24.7419,24.8571,1454700.0
2007-11-21 09:55:00,34.54,34.67,34.54,34.62,1674400.0,24.8499,24.9434,24.8499,24.9074,1674400.0
2007-11-21 10:00:00,34.62,34.73,34.58,34.59,1516100.0,24.9074,24.9866,24.8786,24.8858,1516100.0
2007-11-21 10:05:00,34.59,34.61,34.54,34.59,2690800.0,24.8858,24.9002,24.8499,24.8858,2690800.0
2007-11-21 10:10:00,34.6,34.63,34.56,34.58,1099600.0,24.893,24.9146,24.8642,24.8786,1099600.0
2007-11-21 10:15:00,34.59,34.6,34.54,34.54,1535200.0,24.8858,24.893,24.8499,24.8499,1535200.0
2007-11-21 10:20:00,34.55,34.55,34.46,34.5,1989400.0,24.8571,24.8571,24.7923,24.8211,1989400.0
2007-11-21 10:25:00,34.5,34.55,34.43,34.5,1329500.0,24.8211,24.8571,24.7707,24.8211,1329500.0
2007-11-21 10:30:00,34.5,34.5,34.41,34.42,1317900.0,24.8211,24.8211,24.7563,24.7635,1317900.0
2007-11-21 10:35:00,34.42,34.5,34.41,34.48,1243600.0,24.7635,24.8211,24.7563,24.8067,1243600.0
2007-11-21 10:40:00,34.48,34.49,34.43,34.44,867500.0,24.8067,24.8139,24.7707,24.7779,867500.0
2007-11-21 10:45:00,34.43,34.46,34.36,34.41,1226600.0,24.7707,24.7923,24.7204,24.7563,1226600.0
2007-11-21 10:50:00,34.43,34.45,34.36,34.36,921700.0,24.7707,24.7851,24.7204,24.7204,921700.0
2007-11-21 10:55:00,34.36,34.5,34.29,34.39,1670800.0,24.7204,24.8211,24.67,24.7419,1670800.0
2007-11-21 11:00:00,34.39,34.4,34.3,34.3,682000.0,24.7419,24.7491,24.6772,24.6772,682000.0
2007-11-21 11:05:00,34.3,34.35,34.21,34.34,1323800.0,24.6772,24.7132,24.6124,24.706,1323800.0
2007-11-21 11:10:00,34.34,34.5,34.33,34.47,1055600.0,24.706,24.8211,24.6988,24.7995,1055600.0
2007-11-21 11:15:00,34.47,34.52,34.43,34.46,653000.0,24.7995,24.8355,24.7707,24.7923,653000.0
2007-11-21 11:20:00,34.47,34.47,34.39,34.46,789300.0,24.7995,24.7995,24.7419,24.7923,789300.0
2007-11-21 11:25:00,34.47,34.5,34.42,34.48,496200.0,24.7995,24.8211,24.7635,24.8067,496200.0
2007-11-21 11:30:00,34.48,34.5,34.39,34.39,675500.0,24.8067,24.8211,24.7419,24.7419,675500.0
2007-11-21 11:35:00,34.4,34.51,34.39,34.5,749500.0,24.7491,24.8283,24.7419,24.8211,749500.0
2007-11-21 11:40:00,34.5,34.52,34.45,34.46,827200.0,24.8211,24.8355,24.7851,24.7923,827200.0
2007-11-21 11:45:00,34.46,34.48,34.42,34.46,1254700.0,24.7923,24.8067,24.7635,24.7923,1254700.0
2007-11-21 11:50:00,34.45,34.46,34.42,34.43,559600.0,24.7851,24.7923,24.7635,24.7707,559600.0
2007-11-21 11:55:00,34.43,34.44,34.4,34.4,915200.0,24.7707,24.7779,24.7491,24.7491,915200.0
2007-11-21 12:00:00,34.4,34.48,34.4,34.46,507300.0,24.7491,24.8067,24.7491,24.7923,507300.0
2007-11-21 12:05:00,34.46,34.48,34.41,34.42,643500.0,24.7923,24.8067,24.7563,24.7635,643500.0
2007-11-21 12:10:00,34.43,34.45,34.29,34.39,1184600.0,24.7707,24.7851,24.67,24.7419,1184600.0
2007-11-21 12:15:00,34.39,34.4,34.32,34.32,851400.0,24.7419,24.7491,24.6916,24.6916,851400.0
2007-11-21 12:20:00,34.33,34.34,34.3,34.31,671600.0,24.6988,24.706,24.6772,24.6844,671600.0
2007-11-21 12:25:00,34.32,34.32,34.29,34.29,507000.0,24.6916,24.6916,24.67,24.67,507000.0
2007-11-21 12:30:00,34.3,34.3,34.27,34.29,501500.0,24.6772,24.6772,24.6556,24.67,501500.0
2007-11-21 12:35:00,34.3,34.42,34.26,34.4,1493000.0,24.6772,24.7635,24.6484,24.7491,1493000.0
2007-11-21 12:40:00,34.4,34.45,34.37,34.42,1037400.0,24.7491,24.7851,24.7275,24.7635,1037400.0
2007-11-21 12:45:00,34.43,34.43,34.36,34.39,582200.0,24.7707,24.7707,24.7204,24.7419,582200.0
2007-11-21 12:50:00,34.4,34.41,34.35,34.4,718000.0,24.7491,24.7563,24.7132,24.7491,718000.0
2007-11-21 12:55:00,34.4,34.52,34.38,34.47,1131400.0,24.7491,24.8355,24.7347,24.7995,1131400.0
2007-11-21 13:00:00,34.47,34.54,34.4,34.46,1479400.0,24.7995,24.8499,24.7491,24.7923,1479400.0
2007-11-21 13:05:00,34.47,34.52,34.45,34.46,911600.0,24.7995,24.8355,24.7851,24.7923,911600.0
2007-11-21 13:10:00,34.47,34.55,34.46,34.49,761000.0,24.7995,24.8571,24.7923,24.8139,761000.0
2007-11-21 13:15:00,34.49,34.5,34.45,34.49,661600.0,24.8139,24.8211,24.7851,24.8139,661600.0
2007-11-21 13:20:00,34.5,34.62,34.49,34.52,861100.0,24.8211,24.9074,24.8139,24.8355,861100.0
2007-11-21 13:25:00,34.53,34.55,34.46,34.47,506200.0,24.8427,24.8571,24.7923,24.7995,506200.0
2007-11-21 13:30:00,34.48,34.56,34.46,34.54,490900.0,24.8067,24.8642,24.7923,24.8499,490900.0
2007-11-21 13:35:00,34.54,34.59,34.5,34.52,1432000.0,24.8499,24.8858,24.8211,24.8355,1432000.0
2007-11-21 13:40:00,34.53,34.53,34.45,34.48,508100.0,24.8427,24.8427,24.7851,24.8067,508100.0
2007-11-21 13:45:00,34.49,34.5,34.44,34.49,879600.0,24.8139,24.8211,24.7779,24.8139,879600.0
2007-11-21 13:50:00,34.5,34.51,34.42,34.42,345700.0,24.8211,24.8283,24.7635,24.7635,345700.0
2007-11-21 13:55:00,34.43,34.52,34.42,34.51,632500.0,24.7707,24.8355,24.7635,24.8283,632500.0
2007-11-21 14:00:00,34.51,34.55,34.47,34.54,420200.0,24.8283,24.8571,24.7995,24.8499,420200.0
2007-11-21 14:05:00,34.55,34.55,34.48,34.5,425600.0,24.8571,24.8571,24.8067,24.8211,425600.0
2007-11-21 14:10:00,34.5,34.53,34.49,34.51,726400.0,24.8211,24.8427,24.8139,24.8283,726400.0
2007-11-21 14:15:00,34.51,34.51,34.46,34.46,382200.0,24.8283,24.8283,24.7923,24.7923,382200.0
2007-11-21 14:20:00,34.47,34.49,34.44,34.46,448500.0,24.7995,24.8139,24.7779,24.7923,448500.0
2007-11-21 14:25:00,34.45,34.58,34.44,34.52,695300.0,24.7851,24.8786,24.7779,24.8355,695300.0
2007-11-21 14:30:00,34.52,34.54,34.47,34.51,701400.0,24.8355,24.8499,24.7995,24.8283,701400.0
2007-11-21 14:35:00,34.5,34.51,34.45,34.45,662900.0,24.8211,24.8283,24.7851,24.7851,662900.0
2007-11-21 14:40:00,34.44,34.5,34.44,34.49,558800.0,24.7779,24.8211,24.7779,24.8139,558800.0
2007-11-21 14:45:00,34.49,34.5,34.47,34.49,671500.0,24.8139,24.8211,24.7995,24.8139,671500.0
2007-11-21 14:50:00,34.5,34.56,34.49,34.56,527500.0,24.8211,24.8642,24.8139,24.8642,527500.0
2007-11-21 14:55:00,34.56,34.56,34.49,34.54,624300.0,24.8642,24.8642,24.8139,24.8499,624300.0
2007-11-21 15:00:00,34.54,34.57,34.5,34.53,1041100.0,24.8499,24.8714,24.8211,24.8427,1041100.0
2007-11-21 15:05:00,34.53,34.54,34.42,34.42,989400.0,24.8427,24.8499,24.7635,24.7635,989400.0
2007-11-21 15:10:00,34.42,34.44,34.32,34.36,1565000.0,24.7635,24.7779,24.6916,24.7204,1565000.0
2007-11-21 15:15:00,34.37,34.42,34.36,34.39,1777400.0,24.7275,24.7635,24.7204,24.7419,1777400.0
2007-11-21 15:20:00,34.39,34.45,34.37,34.45,1444800.0,24.7419,24.7851,24.7275,24.7851,1444800.0
2007-11-21 15:25:00,34.45,34.46,34.39,34.4,1006100.0,24.7851,24.7923,24.7419,24.7491,1006100.0
2007-11-21 15:30:00,34.4,34.42,34.38,34.4,1141800.0,24.7491,24.7635,24.7347,24.7491,1141800.0
2007-11-21 15:35:00,34.4,34.42,34.37,34.4,3203900.0,24.7491,24.7635,24.7275,24.7491,3203900.0
2007-11-21 15:40:00,34.4,34.4,34.36,34.37,1935500.0,24.7491,24.7491,24.7204,24.7275,1935500.0
2007-11-21 15:45:00,34.38,34.38,34.31,34.31,3474500.0,24.7347,24.7347,24.6844,24.6844,3474500.0
2007-11-21 15:50:00,34.31,34.37,34.29,34.34,2256700.0,24.6844,24.7275,24.67,24.706,2256700.0
2007-11-21 15:55:00,34.35,34.36,34.18,34.21,4122200.0,24.7132,24.7204,24.5909,24.6124,4122200.0
2007-11-23 09:30:00,34.36,34.44,34.21,34.23,1124300.0,24.7204,24.7779,24.6124,24.6268,1124300.0
2007-11-23 09:35:00,34.24,34.26,34.13,34.16,424700.0,24.634,24.6484,24.5549,24.5765,424700.0
2007-11-23 09:40:00,34.15,34.18,33.96,34.02,749000.0,24.5693,24.5909,24.4326,24.4757,749000.0
2007-11-23 09:45:00,34.02,34.03,33.87,33.9,610500.0,24.4757,24.4829,24.3678,24.3894,610500.0
2007-11-23 09:50:00,33.9,33.91,33.86,33.9,748200.0,24.3894,24.3966,24.3606,24.3894,748200.0
2007-11-23 09:55:00,33.9,33.99,33.88,33.95,623100.0,24.3894,24.4542,24.375,24.4254,623100.0
2007-11-23 10:00:00,33.95,34.0,33.94,33.99,554500.0,24.4254,24.4614,24.4182,24.4542,554500.0
2007-11-23 10:05:00,33.98,33.99,33.91,33.91,509600.0,24.447,24.4542,24.3966,24.3966,509600.0
2007-11-23 10:10:00,33.91,33.92,33.9,33.91,401200.0,24.3966,24.4038,24.3894,24.3966,401200.0
2007-11-23 10:15:00,33.92,33.92,33.88,33.92,417500.0,24.4038,24.4038,24.375,24.4038,417500.0
2007-11-23 10:20:00,33.91,33.96,33.89,33.9,525500.0,24.3966,24.4326,24.3822,24.3894,525500.0
2007-11-23 10:25:00,33.9,33.92,33.86,33.91,554700.0,24.3894,24.4038,24.3606,24.3966,554700.0
2007-11-23 10:30:00,33.9,33.95,33.89,33.93,297400.0,24.3894,24.4254,24.3822,24.411,297400.0
2007-11-23 10:35:00,33.93,33.93,33.89,33.9,364300.0,24.411,24.411,24.3822,24.3894,364300.0
2007-11-23 10:40:00,33.9,33.94,33.89,33.91,590500.0,24.3894,24.4182,24.3822,24.3966,590500.0
2007-11-23 10:45:00,33.9,33.91,33.89,33.9,226300.0,24.3894,24.3966,24.3822,24.3894,226300.0
2007-11-23 10:50:00,33.89,33.93,33.88,33.88,508700.0,24.3822,24.411,24.375,24.375,508700.0
2007-11-23 10:55:00,33.88,33.91,33.87,33.88,605100.0,24.375,24.3966,24.3678,24.375,605100.0
2007-11-23 11:00:00,33.88,33.94,33.88,33.93,894600.0,24.375,24.4182,24.375,24.411,894600.0
2007-11-23 11:05:00,33.93,33.94,33.87,33.89,497100.0,24.411,24.4182,24.3678,24.3822,497100.0
2007-11-23 11:10:00,33.88,33.9,33.88,33.9,226400.0,24.375,24.3894,24.375,24.3894,226400.0
2007-11-23 11:15:00,33.89,33.92,33.87,33.87,375000.0,24.3822,24.4038,24.3678,24.3678,375000.0
2007-11-23 11:20:00,33.87,33.88,33.77,33.78,720400.0,24.3678,24.375,24.2959,24.3031,720400.0
2007-11-23 11:25:00,33.78,33.85,33.77,33.8,1004100.0,24.3031,24.3534,24.2959,24.3175,1004100.0
2007-11-23 11:30:00,33.79,33.8,33.76,33.78,534100.0,24.3103,24.3175,24.2887,24.3031,534100.0
2007-11-23 11:35:00,33.79,33.81,33.78,33.81,1483700.0,24.3103,24.3247,24.3031,24.3247,1483700.0
2007-11-23 11:40:00,33.81,33.84,33.8,33.81,694400.0,24.3247,24.3462,24.3175,24.3247,694400.0
2007-11-23 11:45:00,33.81,33.84,33.78,33.82,726300.0,24.3247,24.3462,24.3031,24.3319,726300.0
2007-11-23 11:50:00,33.81,33.84,33.81,33.83,510100.0,24.3247,24.3462,24.3247,24.339,510100.0
2007-11-23 11:55:00,33.83,33.84,33.71,33.73,847300.0,24.339,24.3462,24.2527,24.2671,847300.0
2007-11-23 12:00:00,33.72,33.75,33.71,33.72,589100.0,24.2599,24.2815,24.2527,24.2599,589100.0
2007-11-23 12:05:00,33.72,33.79,33.71,33.79,1426600.0,24.2599,24.3103,24.2527,24.3103,1426600.0
2007-11-23 12:10:00,33.79,33.82,33.77,33.79,482600.0,24.3103,24.3319,24.2959,24.3103,482600.0
2007-11-23 12:15:00,33.79,33.8,33.78,33.79,304900.0,24.3103,24.3175,24.3031,24.3103,304900.0
2007-11-23 12:20:00,33.79,33.8,33.77,33.79,328700.0,24.3103,24.3175,24.2959,24.3103,328700.0
2007-11-23 12:25:00,33.79,34.01,33.79,33.84,687600.0,24.3103,24.4685,24.3103,24.3462,687600.0
2007-11-23 12:30:00,33.84,33.94,33.83,33.94,694500.0,24.3462,24.4182,24.339,24.4182,694500.0
2007-11-23 12:35:00,33.93,33.97,33.87,33.87,1117600.0,24.411,24.4398,24.3678,24.3678,1117600.0
2007-11-23 12:40:00,33.87,33.88,33.84,33.87,857100.0,24.3678,24.375,24.3462,24.3678,857100.0
2007-11-23 12:45:00,33.87,33.92,33.84,33.86,924300.0,24.3678,24.4038,24.3462,24.3606,924300.0
2007-11-23 12:50:00,33.86,33.98,33.86,33.92,2342100.0,24.3606,24.447,24.3606,24.4038,2342100.0
2007-11-23 12:55:00,33.92,34.11,33.91,34.08,1956200.0,24.4038,24.5405,24.3966,24.5189,1956200.0
2007-11-26 09:30:00,34.09,34.27,34.01,34.13,1607400.0,24.5261,24.6556,24.4685,24.5549,1607400.0
2007-11-26 09:35:00,34.13,34.27,34.08,34.22,1596800.0,24.5549,24.6556,24.5189,24.6196,1596800.0
2007-11-26 09:40:00,34.21,34.31,34.19,34.3,956800.0,24.6124,24.6844,24.598,24.6772,956800.0
2007-11-26 09:45:00,34.3,34.31,34.22,34.28,1062300.0,24.6772,24.6844,24.6196,24.6628,1062300.0
2007-11-26 09:50:00,34.28,34.29,34.02,34.24,651800.0,24.6628,24.67,24.4757,24.634,651800.0
2007-11-26 09:55:00,34.24,34.35,34.24,34.35,1538400.0,24.634,24.7132,24.634,24.7132,1538400.0
2007-11-26 10:00:00,34.35,34.37,34.31,34.36,665700.0,24.7132,24.7275,24.6844,24.7204,665700.0
2007-11-26 10:05:00,34.36,34.37,34.3,34.3,645400.0,24.7204,24.7275,24.6772,24.6772,645400.0
2007-11-26 10:10:00,34.3,34.32,34.26,34.28,522600.0,24.6772,24.6916,24.6484,24.6628,522600.0
2007-11-26 10:15:00,34.27,34.32,34.26,34.3,713300.0,24.6556,24.6916,24.6484,24.6772,713300.0
2007-11-26 10:20:00,34.3,34.32,34.25,34.26,521300.0,24.6772,24.6916,24.6412,24.6484,521300.0
2007-11-26 10:25:00,34.26,34.26,34.16,34.17,794400.0,24.6484,24.6484,24.5765,24.5837,794400.0
2007-11-26 10:30:00,34.17,34.21,34.16,34.17,433600.0,24.5837,24.6124,24.5765,24.5837,433600.0
2007-11-26 10:35:00,34.17,34.23,34.17,34.21,524000.0,24.5837,24.6268,24.5837,24.6124,524000.0
2007-11-26 10:40:00,34.22,34.22,34.11,34.11,577200.0,24.6196,24.6196,24.5405,24.5405,577200.0
2007-11-26 10:45:00,34.11,34.12,34.02,34.03,687400.0,24.5405,24.5477,24.4757,24.4829,687400.0
2007-11-26 10:50:00,34.02,34.04,34.01,34.01,477400.0,24.4757,24.4901,24.4685,24.4685,477400.0
2007-11-26 10:55:00,34.02,34.02,33.86,33.88,2956200.0,24.4757,24.4757,24.3606,24.375,2956200.0
2007-11-26 11:00:00,33.88,33.99,33.86,33.96,1031100.0,24.375,24.4542,24.3606,24.4326,1031100.0
2007-11-26 11:05:00,33.96,34.06,33.95,34.01,918700.0,24.4326,24.5045,24.4254,24.4685,918700.0
2007-11-26 11:10:00,34.01,34.01,33.84,33.84,829900.0,24.4685,24.4685,24.3462,24.3462,829900.0
2007-11-26 11:15:00,33.84,33.85,33.79,33.83,772800.0,24.3462,24.3534,24.3103,24.339,772800.0
2007-11-26 11:20:00,33.84,33.84,33.78,33.8,501500.0,24.3462,24.3462,24.3031,24.3175,501500.0
2007-11-26 11:25:00,33.8,33.85,33.77,33.77,549700.0,24.3175,24.3534,24.2959,24.2959,549700.0
2007-11-26 11:30:00,33.77,33.83,33.75,33.77,418500.0,24.2959,24.339,24.2815,24.2959,418500.0
2007-11-26 11:35:00,33.77,33.78,33.72,33.74,735800.0,24.2959,24.3031,24.2599,24.2743,735800.0
2007-11-26 11:40:00,33.74,33.79,33.72,33.78,519000.0,24.2743,24.3103,24.2599,24.3031,519000.0
2007-11-26 11:45:00,33.77,33.86,33.77,33.85,496400.0,24.2959,24.3606,24.2959,24.3534,496400.0
2007-11-26 11:50:00,33.86,33.86,33.8,33.81,519800.0,24.3606,24.3606,24.3175,24.3247,519800.0
2007-11-26 11:55:00,33.81,33.82,33.75,33.77,662100.0,24.3247,24.3319,24.2815,24.2959,662100.0
2007-11-26 12:00:00,33.77,33.86,33.77,33.81,682300.0,24.2959,24.3606,24.2959,24.3247,682300.0
2007-11-26 12:05:00,33.8,33.82,33.74,33.75,612700.0,24.3175,24.3319,24.2743,24.2815,612700.0
2007-11-26 12:10:00,33.75,33.78,33.73,33.75,726600.0,24.2815,24.3031,24.2671,24.2815,726600.0
2007-11-26 12:15:00,33.75,33.76,33.7,33.7,629700.0,24.2815,24.2887,24.2455,24.2455,629700.0
2007-11-26 12:20:00,33.7,33.71,33.67,33.7,867900.0,24.2455,24.2527,24.2239,24.2455,867900.0
2007-11-26 12:25:00,33.7,33.77,33.69,33.76,727600.0,24.2455,24.2959,24.2383,24.2887,727600.0
2007-11-26 12:30:00,33.76,33.78,33.76,33.76,435900.0,24.2887,24.3031,24.2887,24.2887,435900.0
2007-11-26 12:35:00,33.76,33.79,33.76,33.79,370600.0,24.2887,24.3103,24.2887,24.3103,370600.0
2007-11-26 12:40:00,33.78,33.8,33.78,33.8,373000.0,24.3031,24.3175,24.3031,24.3175,373000.0
2007-11-26 12:45:00,33.8,33.83,33.8,33.82,560400.0,24.3175,24.339,24.3175,24.3319,560400.0
2007-11-26 12:50:00,33.83,33.83,33.76,33.77,574000.0,24.339,24.339,24.2887,24.2959,574000.0
2007-11-26 12:55:00,33.76,33.77,33.75,33.75,439500.0,24.2887,24.2959,24.2815,24.2815,439500.0
2007-11-26 13:00:00,33.75,33.76,33.74,33.76,421300.0,24.2815,24.2887,24.2743,24.2887,421300.0
2007-11-26 13:05:00,33.75,33.82,33.74,33.77,1077900.0,24.2815,24.3319,24.2743,24.2959,1077900.0
2007-11-26 13:10:00,33.77,33.77,33.74,33.76,815500.0,24.2959,24.2959,24.2743,24.2887,815500.0
2007-11-26 13:15:00,33.75,33.77,33.67,33.69,744900.0,24.2815,24.2959,24.2239,24.2383,744900.0
2007-11-26 13:20:00,33.68,33.7,33.63,33.66,942300.0,24.2311,24.2455,24.1952,24.2167,942300.0
2007-11-26 13:25:00,33.67,33.67,33.63,33.63,527500.0,24.2239,24.2239,24.1952,24.1952,527500.0
2007-11-26 13:30:00,33.63,33.69,33.63,33.68,654300.0,24.1952,24.2383,24.1952,24.2311,654300.0
2007-11-26 13:35:00,33.69,33.75,33.68,33.74,657700.0,24.2383,24.2815,24.2311,24.2743,657700.0
2007-11-26 13:40:00,33.74,33.75,33.71,33.71,518900.0,24.2743,24.2815,24.2527,24.2527,518900.0
2007-11-26 13:45:00,33.71,33.72,33.66,33.66,629400.0,24.2527,24.2599,24.2167,24.2167,629400.0
2007-11-26 13:50:00,33.66,33.69,33.66,33.66,724300.0,24.2167,24.2383,24.2167,24.2167,724300.0
2007-11-26 13:55:00,33.67,33.68,33.66,33.67,451400.0,24.2239,24.2311,24.2167,24.2239,451400.0
2007-11-26 14:00:00,33.67,33.75,33.66,33.7,810600.0,24.2239,24.2815,24.2167,24.2455,810600.0
2007-11-26 14:05:00,33.71,33.71,33.6,33.61,1635100.0,24.2527,24.2527,24.1736,24.1808,1635100.0
2007-11-26 14:10:00,33.6,33.62,33.55,33.59,899500.0,24.1736,24.188,24.1376,24.1664,899500.0
2007-11-26 14:15:00,33.59,33.6,33.53,33.53,801200.0,24.1664,24.1736,24.1232,24.1232,801200.0
2007-11-26 14:20:00,33.54,33.59,33.53,33.54,963500.0,24.1304,24.1664,24.1232,24.1304,963500.0
2007-11-26 14:25:00,33.55,33.61,33.54,33.59,604900.0,24.1376,24.1808,24.1304,24.1664,604900.0
2007-11-26 14:30:00,33.59,33.63,33.59,33.59,872800.0,24.1664,24.1952,24.1664,24.1664,872800.0
2007-11-26 14:35:00,33.59,33.61,33.53,33.53,764600.0,24.1664,24.1808,24.1232,24.1232,764600.0
2007-11-26 14:40:00,33.53,33.54,33.42,33.46,1484600.0,24.1232,24.1304,24.0441,24.0728,1484600.0
2007-11-26 14:45:00,33.46,33.5,33.43,33.47,779600.0,24.0728,24.1016,24.0513,24.08,779600.0
2007-11-26 14:50:00,33.47,33.57,33.46,33.53,1518100.0,24.08,24.152,24.0728,24.1232,1518100.0
2007-11-26 14:55:00,33.54,33.54,33.47,33.47,1036300.0,24.1304,24.1304,24.08,24.08,1036300.0
2007-11-26 15:00:00,33.46,33.5,33.43,33.47,1958500.0,24.0728,24.1016,24.0513,24.08,1958500.0
2007-11-26 15:05:00,33.46,33.5,33.42,33.43,1339600.0,24.0728,24.1016,24.0441,24.0513,1339600.0
2007-11-26 15:10:00,33.44,33.44,33.38,33.4,1774900.0,24.0585,24.0585,24.0153,24.0297,1774900.0
2007-11-26 15:15:00,33.4,33.41,33.31,33.31,1948600.0,24.0297,24.0369,23.9649,23.9649,1948600.0
2007-11-26 15:20:00,33.31,33.34,33.22,33.25,1912600.0,23.9649,23.9865,23.9002,23.9218,1912600.0
2007-11-26 15:25:00,33.25,33.29,33.18,33.2,1530400.0,23.9218,23.9505,23.8714,23.8858,1530400.0
2007-11-26 15:30:00,33.2,33.25,33.19,33.21,1448500.0,23.8858,23.9218,23.8786,23.893,1448500.0
2007-11-26 15:35:00,33.22,33.26,33.13,33.24,2342200.0,23.9002,23.929,23.8354,23.9146,2342200.0
2007-11-26 15:40:00,33.25,33.29,33.14,33.27,1796500.0,23.9218,23.9505,23.8426,23.9362,1796500.0
2007-11-26 15:45:00,33.28,33.29,33.21,33.22,1461300.0,23.9433,23.9505,23.893,23.9002,1461300.0
2007-11-26 15:50:00,33.22,33.23,33.02,33.03,3138000.0,23.9002,23.9074,23.7563,23.7635,3138000.0
2007-11-26 15:55:00,33.03,33.07,32.93,32.99,3588400.0,23.7635,23.7923,23.6915,23.7347,3588400.0
2007-11-27 09:30:00,33.27,33.39,33.25,33.34,1850600.0,23.9362,24.0225,23.9218,23.9865,1850600.0
2007-11-27 09:35:00,33.39,33.5,33.35,33.4,1277000.0,24.0225,24.1016,23.9937,24.0297,1277000.0
2007-11-27 09:40:00,33.41,33.44,33.34,33.34,791600.0,24.0369,24.0585,23.9865,23.9865,791600.0
2007-11-27 09:45:00,33.35,33.36,33.31,33.35,1057700.0,23.9937,24.0009,23.9649,23.9937,1057700.0
2007-11-27 09:50:00,33.34,33.37,33.33,33.34,1179900.0,23.9865,24.0081,23.9793,23.9865,1179900.0
2007-11-27 09:55:00,33.34,33.35,33.32,33.32,917700.0,23.9865,23.9937,23.9721,23.9721,917700.0
2007-11-27 10:00:00,33.32,33.34,33.24,33.34,1052900.0,23.9721,23.9865,23.9146,23.9865,1052900.0
2007-11-27 10:05:00,33.34,33.35,33.17,33.19,1602000.0,23.9865,23.9937,23.8642,23.8786,1602000.0
2007-11-27 10:10:00,33.19,33.19,33.04,33.14,1670900.0,23.8786,23.8786,23.7707,23.8426,1670900.0
2007-11-27 10:15:00,33.14,33.27,33.13,33.21,1297100.0,23.8426,23.9362,23.8354,23.893,1297100.0
2007-11-27 10:20:00,33.2,33.27,33.17,33.25,1024900.0,23.8858,23.9362,23.8642,23.9218,1024900.0
2007-11-27 10:25:00,33.25,33.25,33.21,33.23,1009900.0,23.9218,23.9218,23.893,23.9074,1009900.0
2007-11-27 10:30:00,33.23,33.37,33.22,33.37,1753900.0,23.9074,24.0081,23.9002,24.0081,1753900.0
2007-11-27 10:35:00,33.37,33.38,33.3,33.36,935100.0,24.0081,24.0153,23.9577,24.0009,935100.0
2007-11-27 10:40:00,33.37,33.44,33.35,33.44,1112600.0,24.0081,24.0585,23.9937,24.0585,1112600.0
2007-11-27 10:45:00,33.44,33.58,33.43,33.58,1387100.0,24.0585,24.1592,24.0513,24.1592,1387100.0
2007-11-27 10:50:00,33.58,33.6,33.49,33.49,747500.0,24.1592,24.1736,24.0944,24.0944,747500.0
2007-11-27 10:55:00,33.48,33.53,33.48,33.5,998300.0,24.0872,24.1232,24.0872,24.1016,998300.0
2007-11-27 11:00:00,33.5,33.51,33.49,33.5,703400.0,24.1016,24.1088,24.0944,24.1016,703400.0
2007-11-27 11:05:00,33.5,33.55,33.38,33.39,987900.0,24.1016,24.1376,24.0153,24.0225,987900.0
2007-11-27 11:10:00,33.38,33.42,33.38,33.4,676200.0,24.0153,24.0441,24.0153,24.0297,676200.0
2007-11-27 11:15:00,33.39,33.47,33.39,33.46,448900.0,24.0225,24.08,24.0225,24.0728,448900.0
2007-11-27 11:20:00,33.46,33.47,33.43,33.45,600100.0,24.0728,24.08,24.0513,24.0657,600100.0
2007-11-27 11:25:00,33.44,33.51,33.43,33.45,404300.0,24.0585,24.1088,24.0513,24.0657,404300.0
2007-11-27 11:30:00,33.44,33.52,33.44,33.48,650500.0,24.0585,24.116,24.0585,24.0872,650500.0
2007-11-27 11:35:00,33.47,33.52,33.46,33.47,982600.0,24.08,24.116,24.0728,24.08,982600.0
2007-11-27 11:40:00,33.47,33.5,33.44,33.44,496100.0,24.08,24.1016,24.0585,24.0585,496100.0
2007-11-27 11:45:00,33.44,33.45,33.4,33.43,274200.0,24.0585,24.0657,24.0297,24.0513,274200.0
2007-11-27 11:50:00,33.43,33.43,33.31,33.31,620200.0,24.0513,24.0513,23.9649,23.9649,620200.0
2007-11-27 11:55:00,33.31,33.36,33.31,33.32,377000.0,23.9649,24.0009,23.9649,23.9721,377000.0
2007-11-27 12:00:00,33.32,33.33,33.3,33.31,446800.0,23.9721,23.9793,23.9577,23.9649,446800.0
2007-11-27 12:05:00,33.31,33.32,33.3,33.31,724200.0,23.9649,23.9721,23.9577,23.9649,724200.0
2007-11-27 12:10:00,33.31,33.32,33.27,33.29,598400.0,23.9649,23.9721,23.9362,23.9505,598400.0
2007-11-27 12:15:00,33.29,33.31,33.28,33.31,410800.0,23.9505,23.9649,23.9433,23.9649,410800.0
2007-11-27 12:20:00,33.3,33.33,33.29,33.32,718100.0,23.9577,23.9793,23.9505,23.9721,718100.0
2007-11-27 12:25:00,33.32,33.32,33.25,33.27,588400.0,23.9721,23.9721,23.9218,23.9362,588400.0
2007-11-27 12:30:00,33.27,33.34,33.25,33.33,686100.0,23.9362,23.9865,23.9218,23.9793,686100.0
2007-11-27 12:35:00,33.34,33.45,33.33,33.45,533100.0,23.9865,24.0657,23.9793,24.0657,533100.0
2007-11-27 12:40:00,33.45,33.45,33.4,33.4,676400.0,24.0657,24.0657,24.0297,24.0297,676400.0
2007-11-27 12:45:00,33.41,33.48,33.4,33.45,619000.0,24.0369,24.0872,24.0297,24.0657,619000.0
2007-11-27 12:50:00,33.46,33.46,33.38,33.4,536900.0,24.0728,24.0728,24.0153,24.0297,536900.0
2007-11-27 12:55:00,33.4,33.4,33.32,33.35,437900.0,24.0297,24.0297,23.9721,23.9937,437900.0
2007-11-27 13:00:00,33.36,33.4,33.3,33.35,486700.0,24.0009,24.0297,23.9577,23.9937,486700.0
2007-11-27 13:05:00,33.36,33.4,33.3,33.4,525400.0,24.0009,24.0297,23.9577,24.0297,525400.0
2007-11-27 13:10:00,33.4,33.4,33.35,33.36,411600.0,24.0297,24.0297,23.9937,24.0009,411600.0
2007-11-27 13:15:00,33.36,33.38,33.33,33.34,293200.0,24.0009,24.0153,23.9793,23.9865,293200.0
2007-11-27 13:20:00,33.34,33.36,33.32,33.34,428600.0,23.9865,24.0009,23.9721,23.9865,428600.0
2007-11-27 13:25:00,33.34,33.41,33.34,33.39,638900.0,23.9865,24.0369,23.9865,24.0225,638900.0
2007-11-27 13:30:00,33.4,33.4,33.35,33.37,267500.0,24.0297,24.0297,23.9937,24.0081,267500.0
2007-11-27 13:35:00,33.37,33.38,33.35,33.36,500100.0,24.0081,24.0153,23.9937,24.0009,500100.0
2007-11-27 13:40:00,33.36,33.36,33.3,33.31,696900.0,24.0009,24.0009,23.9577,23.9649,696900.0
2007-11-27 13:45:00,33.32,33.32,33.26,33.28,570700.0,23.9721,23.9721,23.929,23.9433,570700.0
2007-11-27 13:50:00,33.28,33.28,33.14,33.16,942600.0,23.9433,23.9433,23.8426,23.857,942600.0
2007-11-27 13:55:00,33.16,33.26,33.15,33.25,917700.0,23.857,23.929,23.8498,23.9218,917700.0
2007-11-27 14:00:00,33.25,33.26,33.06,33.06,1088200.0,23.9218,23.929,23.7851,23.7851,1088200.0
2007-11-27 14:05:00,33.06,33.13,33.04,33.11,751500.0,23.7851,23.8354,23.7707,23.821,751500.0
2007-11-27 14:10:00,33.11,33.16,33.1,33.12,744600.0,23.821,23.857,23.8138,23.8282,744600.0
2007-11-27 14:15:00,33.12,33.15,33.07,33.14,642600.0,23.8282,23.8498,23.7923,23.8426,642600.0
2007-11-27 14:20:00,33.14,33.14,33.02,33.03,950600.0,23.8426,23.8426,23.7563,23.7635,950600.0
2007-11-27 14:25:00,33.04,33.04,32.89,32.94,1647400.0,23.7707,23.7707,23.6628,23.6987,1647400.0
2007-11-27 14:30:00,32.95,32.99,32.92,32.99,769200.0,23.7059,23.7347,23.6843,23.7347,769200.0
2007-11-27 14:35:00,32.98,32.99,32.68,32.73,2141800.0,23.7275,23.7347,23.5117,23.5476,2141800.0
2007-11-27 14:40:00,32.73,32.78,32.71,32.76,1357800.0,23.5476,23.5836,23.5333,23.5692,1357800.0
2007-11-27 14:45:00,32.76,32.85,32.74,32.81,848200.0,23.5692,23.634,23.5548,23.6052,848200.0
2007-11-27 14:50:00,32.81,32.9,32.78,32.84,1096400.0,23.6052,23.67,23.5836,23.6268,1096400.0
2007-11-27 14:55:00,32.84,32.94,32.82,32.9,936400.0,23.6268,23.6987,23.6124,23.67,936400.0
2007-11-27 15:00:00,32.9,32.94,32.84,32.84,873900.0,23.67,23.6987,23.6268,23.6268,873900.0
2007-11-27 15:05:00,32.85,32.88,32.78,32.79,1142200.0,23.634,23.6556,23.5836,23.5908,1142200.0
2007-11-27 15:10:00,32.79,33.03,32.78,33.01,1816600.0,23.5908,23.7635,23.5836,23.7491,1816600.0
2007-11-27 15:15:00,33.01,33.06,32.96,33.03,2574600.0,23.7491,23.7851,23.7131,23.7635,2574600.0
2007-11-27 15:20:00,33.03,33.16,32.82,33.13,1785200.0,23.7635,23.857,23.6124,23.8354,1785200.0
2007-11-27 15:25:00,33.14,33.15,32.95,32.96,1744300.0,23.8426,23.8498,23.7059,23.7131,1744300.0
2007-11-27 15:30:00,32.96,33.11,32.93,33.11,1282700.0,23.7131,23.821,23.6915,23.821,1282700.0
2007-11-27 15:35:00,33.11,33.19,32.82,33.14,2551200.0,23.821,23.8786,23.6124,23.8426,2551200.0
2007-11-27 15:40:00,33.14,33.28,33.14,33.15,1909500.0,23.8426,23.9433,23.8426,23.8498,1909500.0
2007-11-27 15:45:00,33.15,33.16,33.0,33.04,2106500.0,23.8498,23.857,23.7419,23.7707,2106500.0
2007-11-27 15:50:00,33.05,33.07,32.99,33.05,2390900.0,23.7779,23.7923,23.7347,23.7779,2390900.0
2007-11-27 15:55:00,33.05,33.07,33.01,33.05,2994500.0,23.7779,23.7923,23.7491,23.7779,2994500.0
2007-11-28 09:30:00,33.38,33.39,33.21,33.25,1925600.0,24.0153,24.0225,23.893,23.9218,1925600.0
2007-11-28 09:35:00,33.25,33.26,33.08,33.22,1514500.0,23.9218,23.929,23.7995,23.9002,1514500.0
2007-11-28 09:40:00,33.22,33.24,33.19,33.2,900400.0,23.9002,23.9146,23.8786,23.8858,900400.0
2007-11-28 09:45:00,33.21,33.27,33.18,33.26,1382400.0,23.893,23.9362,23.8714,23.929,1382400.0
2007-11-28 09:50:00,33.26,33.27,33.1,33.12,1078900.0,23.929,23.9362,23.8138,23.8282,1078900.0
2007-11-28 09:55:00,33.11,33.24,33.11,33.14,1340600.0,23.821,23.9146,23.821,23.8426,1340600.0
2007-11-28 10:00:00,33.14,33.15,33.01,33.02,1470000.0,23.8426,23.8498,23.7491,23.7563,1470000.0
2007-11-28 10:05:00,33.03,33.04,32.9,32.94,1477200.0,23.7635,23.7707,23.67,23.6987,1477200.0
2007-11-28 10:10:00,32.94,33.09,32.93,33.09,1569000.0,23.6987,23.8067,23.6915,23.8067,1569000.0
2007-11-28 10:15:00,33.09,33.17,33.08,33.15,1082100.0,23.8067,23.8642,23.7995,23.8498,1082100.0
2007-11-28 10:20:00,33.15,33.22,33.13,33.16,1473100.0,23.8498,23.9002,23.8354,23.857,1473100.0
2007-11-28 10:25:00,33.16,33.21,33.15,33.21,693400.0,23.857,23.893,23.8498,23.893,693400.0
2007-11-28 10:30:00,33.2,33.26,33.18,33.2,1556700.0,23.8858,23.929,23.8714,23.8858,1556700.0
2007-11-28 10:35:00,33.2,33.34,33.19,33.32,1768900.0,23.8858,23.9865,23.8786,23.9721,1768900.0
2007-11-28 10:40:00,33.33,33.48,33.26,33.42,1639700.0,23.9793,24.0872,23.929,24.0441,1639700.0
2007-11-28 10:45:00,33.42,33.49,33.4,33.44,1308800.0,24.0441,24.0944,24.0297,24.0585,1308800.0
2007-11-28 10:50:00,33.43,33.5,33.43,33.48,1142300.0,24.0513,24.1016,24.0513,24.0872,1142300.0
2007-11-28 10:55:00,33.48,33.48,33.41,33.44,666900.0,24.0872,24.0872,24.0369,24.0585,666900.0
2007-11-28 11:00:00,33.44,33.45,33.35,33.36,734600.0,24.0585,24.0657,23.9937,24.0009,734600.0
2007-11-28 11:05:00,33.37,33.44,33.36,33.4,799400.0,24.0081,24.0585,24.0009,24.0297,799400.0
2007-11-28 11:10:00,33.41,33.44,33.4,33.43,275500.0,24.0369,24.0585,24.0297,24.0513,275500.0
2007-11-28 11:15:00,33.43,33.44,33.37,33.43,791700.0,24.0513,24.0585,24.0081,24.0513,791700.0
2007-11-28 11:20:00,33.43,33.44,33.36,33.36,524200.0,24.0513,24.0585,24.0009,24.0009,524200.0
2007-11-28 11:25:00,33.36,33.41,33.35,33.4,850800.0,24.0009,24.0369,23.9937,24.0297,850800.0
2007-11-28 11:30:00,33.41,33.41,33.36,33.4,1017700.0,24.0369,24.0369,24.0009,24.0297,1017700.0
2007-11-28 11:35:00,33.4,33.41,33.36,33.37,640800.0,24.0297,24.0369,24.0009,24.0081,640800.0
2007-11-28 11:40:00,33.36,33.36,33.31,33.32,863600.0,24.0009,24.0009,23.9649,23.9721,863600.0
2007-11-28 11:45:00,33.32,33.34,33.25,33.27,870400.0,23.9721,23.9865,23.9218,23.9362,870400.0
2007-11-28 11:50:00,33.27,33.31,33.26,33.31,514600.0,23.9362,23.9649,23.929,23.9649,514600.0
2007-11-28 11:55:00,33.3,33.35,33.3,33.35,403300.0,23.9577,23.9937,23.9577,23.9937,403300.0
2007-11-28 12:00:00,33.35,33.4,33.32,33.4,818400.0,23.9937,24.0297,23.9721,24.0297,818400.0
2007-11-28 12:05:00,33.39,33.41,33.35,33.35,1103000.0,24.0225,24.0369,23.9937,23.9937,1103000.0
2007-11-28 12:10:00,33.35,33.36,33.23,33.24,634700.0,23.9937,24.0009,23.9074,23.9146,634700.0
2007-11-28 12:15:00,33.25,33.31,33.24,33.3,583900.0,23.9218,23.9649,23.9146,23.9577,583900.0
2007-11-28 12:20:00,33.3,33.3,33.26,33.27,732300.0,23.9577,23.9577,23.929,23.9362,732300.0
2007-11-28 12:25:00,33.28,33.3,33.27,33.29,444500.0,23.9433,23.9577,23.9362,23.9505,444500.0
2007-11-28 12:30:00,33.29,33.29,33.26,33.28,534600.0,23.9505,23.9505,23.929,23.9433,534600.0
2007-11-28 12:35:00,33.28,33.32,33.27,33.31,342200.0,23.9433,23.9721,23.9362,23.9649,342200.0
2007-11-28 12:40:00,33.31,33.31,33.23,33.23,932000.0,23.9649,23.9649,23.9074,23.9074,932000.0
2007-11-28 12:45:00,33.23,33.29,33.22,33.26,460600.0,23.9074,23.9505,23.9002,23.929,460600.0
2007-11-28 12:50:00,33.25,33.28,33.25,33.25,414100.0,23.9218,23.9433,23.9218,23.9218,414100.0
2007-11-28 12:55:00,33.25,33.28,33.25,33.27,327800.0,23.9218,23.9433,23.9218,23.9362,327800.0
2007-11-28 13:00:00,33.27,33.28,33.26,33.28,319600.0,23.9362,23.9433,23.929,23.9433,319600.0
2007-11-28 13:05:00,33.28,33.28,33.23,33.24,465600.0,23.9433,23.9433,23.9074,23.9146,465600.0
2007-11-28 13:10:00,33.25,33.25,33.23,33.24,516700.0,23.9218,23.9218,23.9074,23.9146,516700.0
2007-11-28 13:15:00,33.24,33.33,33.24,33.31,1063500.0,23.9146,23.9793,23.9146,23.9649,1063500.0
2007-11-28 13:20:00,33.3,33.36,33.3,33.34,542100.0,23.9577,24.0009,23.9577,23.9865,542100.0
2007-11-28 13:25:00,33.34,33.35,33.26,33.29,837300.0,23.9865,23.9937,23.929,23.9505,837300.0
2007-11-28 13:30:00,33.3,33.32,33.28,33.31,409900.0,23.9577,23.9721,23.9433,23.9649,409900.0
2007-11-28 13:35:00,33.31,33.35,33.3,33.31,780600.0,23.9649,23.9937,23.9577,23.9649,780600.0
2007-11-28 13:40:00,33.32,33.32,33.25,33.26,670000.0,23.9721,23.9721,23.9218,23.929,670000.0
2007-11-28 13:45:00,33.26,33.27,33.25,33.26,428900.0,23.929,23.9362,23.9218,23.929,428900.0
2007-11-28 13:50:00,33.26,33.32,33.25,33.31,926900.0,23.929,23.9721,23.9218,23.9649,926900.0
2007-11-28 13:55:00,33.3,33.4,33.3,33.36,981100.0,23.9577,24.0297,23.9577,24.0009,981100.0
2007-11-28 14:00:00,33.36,33.4,33.29,33.37,901500.0,24.0009,24.0297,23.9505,24.0081,901500.0
2007-11-28 14:05:00,33.37,33.41,33.3,33.41,566200.0,24.0081,24.0369,23.9577,24.0369,566200.0
2007-11-28 14:10:00,33.4,33.55,33.37,33.54,2061500.0,24.0297,24.1376,24.0081,24.1304,2061500.0
2007-11-28 14:15:00,33.54,33.55,33.47,33.49,970400.0,24.1304,24.1376,24.08,24.0944,970400.0
2007-11-28 14:20:00,33.5,33.51,33.46,33.48,596200.0,24.1016,24.1088,24.0728,24.0872,596200.0
2007-11-28 14:25:00,33.47,33.52,33.46,33.49,628600.0,24.08,24.116,24.0728,24.0944,628600.0
2007-11-28 14:30:00,33.49,33.6,33.48,33.6,963300.0,24.0944,24.1736,24.0872,24.1736,963300.0
2007-11-28 14:35:00,33.6,33.62,33.49,33.49,1097400.0,24.1736,24.188,24.0944,24.0944,1097400.0
2007-11-28 14:40:00,33.49,33.54,33.49,33.53,669900.0,24.0944,24.1304,24.0944,24.1232,669900.0
2007-11-28 14:45:00,33.53,33.54,33.47,33.49,678700.0,24.1232,24.1304,24.08,24.0944,678700.0
2007-11-28 14:50:00,33.49,33.53,33.49,33.51,854900.0,24.0944,24.1232,24.0944,24.1088,854900.0
2007-11-28 14:55:00,33.52,33.59,33.51,33.59,645100.0,24.116,24.1664,24.1088,24.1664,645100.0
2007-11-28 15:00:00,33.59,33.7,33.58,33.69,1305200.0,24.1664,24.2455,24.1592,24.2383,1305200.0
2007-11-28 15:05:00,33.69,33.73,33.62,33.71,1472600.0,24.2383,24.2671,24.188,24.2527,1472600.0
2007-11-28 15:10:00,33.71,33.85,33.7,33.82,1846100.0,24.2527,24.3534,24.2455,24.3319,1846100.0
2007-11-28 15:15:00,33.82,33.89,33.8,33.87,1319400.0,24.3319,24.3822,24.3175,24.3678,1319400.0
2007-11-28 15:20:00,33.87,33.89,33.81,33.82,1331000.0,24.3678,24.3822,24.3247,24.3319,1331000.0
2007-11-28 15:25:00,33.81,33.82,33.78,33.81,749800.0,24.3247,24.3319,24.3031,24.3247,749800.0
2007-11-28 15:30:00,33.81,33.81,33.71,33.72,1604100.0,24.3247,24.3247,24.2527,24.2599,1604100.0
2007-11-28 15:35:00,33.73,33.78,33.7,33.73,1311300.0,24.2671,24.3031,24.2455,24.2671,1311300.0
2007-11-28 15:40:00,33.74,33.75,33.58,33.61,1855700.0,24.2743,24.2815,24.1592,24.1808,1855700.0
2007-11-28 15:45:00,33.61,33.62,33.53,33.54,1462000.0,24.1808,24.188,24.1232,24.1304,1462000.0
2007-11-28 15:50:00,33.53,33.72,33.53,33.64,3781300.0,24.1232,24.2599,24.1232,24.2024,3781300.0
2007-11-28 15:55:00,33.63,33.74,33.6,33.69,3502200.0,24.1952,24.2743,24.1736,24.2383,3502200.0
2007-11-29 09:30:00,33.51,33.73,33.5,33.68,1221900.0,24.1088,24.2671,24.1016,24.2311,1221900.0
2007-11-29 09:35:00,33.68,33.83,33.65,33.83,878200.0,24.2311,24.339,24.2095,24.339,878200.0
2007-11-29 09:40:00,33.83,33.93,33.75,33.92,1117800.0,24.339,24.411,24.2815,24.4038,1117800.0
2007-11-29 09:45:00,33.93,33.93,33.74,33.75,1047800.0,24.411,24.411,24.2743,24.2815,1047800.0
2007-11-29 09:50:00,33.76,33.78,33.6,33.75,1078000.0,24.2887,24.3031,24.1736,24.2815,1078000.0
2007-11-29 09:55:00,33.74,33.85,33.7,33.71,842400.0,24.2743,24.3534,24.2455,24.2527,842400.0
2007-11-29 10:00:00,33.71,33.78,33.64,33.65,730300.0,24.2527,24.3031,24.2024,24.2095,730300.0
2007-11-29 10:05:00,33.65,33.65,33.49,33.51,939700.0,24.2095,24.2095,24.0944,24.1088,939700.0
2007-11-29 10:10:00,33.51,33.53,33.44,33.46,906300.0,24.1088,24.1232,24.0585,24.0728,906300.0
2007-11-29 10:15:00,33.47,33.62,33.47,33.62,791800.0,24.08,24.188,24.08,24.188,791800.0
2007-11-29 10:20:00,33.62,33.64,33.57,33.62,501100.0,24.188,24.2024,24.152,24.188,501100.0
2007-11-29 10:25:00,33.62,33.74,33.62,33.74,883600.0,24.188,24.2743,24.188,24.2743,883600.0
2007-11-29 10:30:00,33.74,33.75,33.67,33.67,754600.0,24.2743,24.2815,24.2239,24.2239,754600.0
2007-11-29 10:35:00,33.67,33.77,33.65,33.73,562500.0,24.2239,24.2959,24.2095,24.2671,562500.0
2007-11-29 10:40:00,33.73,33.74,33.62,33.68,660700.0,24.2671,24.2743,24.188,24.2311,660700.0
2007-11-29 10:45:00,33.69,33.69,33.63,33.66,453600.0,24.2383,24.2383,24.1952,24.2167,453600.0
2007-11-29 10:50:00,33.66,33.66,33.6,33.64,574700.0,24.2167,24.2167,24.1736,24.2024,574700.0
2007-11-29 10:55:00,33.64,33.73,33.64,33.71,608000.0,24.2024,24.2671,24.2024,24.2527,608000.0
2007-11-29 11:00:00,33.7,33.71,33.63,33.63,458800.0,24.2455,24.2527,24.1952,24.1952,458800.0
2007-11-29 11:05:00,33.64,33.78,33.63,33.77,649000.0,24.2024,24.3031,24.1952,24.2959,649000.0
2007-11-29 11:10:00,33.76,33.84,33.76,33.83,565800.0,24.2887,24.3462,24.2887,24.339,565800.0
2007-11-29 11:15:00,33.83,33.84,33.79,33.8,472000.0,24.339,24.3462,24.3103,24.3175,472000.0
2007-11-29 11:20:00,33.79,33.81,33.7,33.73,472700.0,24.3103,24.3247,24.2455,24.2671,472700.0
2007-11-29 11:25:00,33.74,33.78,33.71,33.76,331600.0,24.2743,24.3031,24.2527,24.2887,331600.0
2007-11-29 11:30:00,33.75,33.81,33.74,33.8,673600.0,24.2815,24.3247,24.2743,24.3175,673600.0
2007-11-29 11:35:00,33.8,33.8,33.68,33.68,602500.0,24.3175,24.3175,24.2311,24.2311,602500.0
2007-11-29 11:40:00,33.69,33.76,33.67,33.75,398600.0,24.2383,24.2887,24.2239,24.2815,398600.0
2007-11-29 11:45:00,33.75,33.8,33.75,33.76,478500.0,24.2815,24.3175,24.2815,24.2887,478500.0
2007-11-29 11:50:00,33.76,33.77,33.69,33.7,362700.0,24.2887,24.2959,24.2383,24.2455,362700.0
2007-11-29 11:55:00,33.7,33.73,33.67,33.67,602200.0,24.2455,24.2671,24.2239,24.2239,602200.0
2007-11-29 12:00:00,33.67,33.7,33.67,33.7,323600.0,24.2239,24.2455,24.2239,24.2455,323600.0
2007-11-29 12:05:00,33.69,33.72,33.68,33.71,403300.0,24.2383,24.2599,24.2311,24.2527,403300.0
2007-11-29 12:10:00,33.7,33.71,33.67,33.67,304800.0,24.2455,24.2527,24.2239,24.2239,304800.0
2007-11-29 12:15:00,33.67,33.69,33.66,33.68,433400.0,24.2239,24.2383,24.2167,24.2311,433400.0
2007-11-29 12:20:00,33.68,33.69,33.66,33.68,405000.0,24.2311,24.2383,24.2167,24.2311,405000.0
2007-11-29 12:25:00,33.67,33.68,33.67,33.68,334900.0,24.2239,24.2311,24.2239,24.2311,334900.0
2007-11-29 12:30:00,33.68,33.68,33.67,33.67,224500.0,24.2311,24.2311,24.2239,24.2239,224500.0
2007-11-29 12:35:00,33.67,33.68,33.67,33.68,401400.0,24.2239,24.2311,24.2239,24.2311,401400.0
2007-11-29 12:40:00,33.68,33.68,33.64,33.68,439300.0,24.2311,24.2311,24.2024,24.2311,439300.0
2007-11-29 12:45:00,33.68,33.7,33.64,33.66,485500.0,24.2311,24.2455,24.2024,24.2167,485500.0
2007-11-29 12:50:00,33.65,33.69,33.63,33.63,434900.0,24.2095,24.2383,24.1952,24.1952,434900.0
2007-11-29 12:55:00,33.63,33.67,33.62,33.63,486700.0,24.1952,24.2239,24.188,24.1952,486700.0
2007-11-29 13:00:00,33.64,33.66,33.62,33.63,508600.0,24.2024,24.2167,24.188,24.1952,508600.0
2007-11-29 13:05:00,33.63,33.66,33.62,33.64,464800.0,24.1952,24.2167,24.188,24.2024,464800.0
2007-11-29 13:10:00,33.64,33.65,33.63,33.64,477900.0,24.2024,24.2095,24.1952,24.2024,477900.0
2007-11-29 13:15:00,33.64,33.69,33.6,33.6,644500.0,24.2024,24.2383,24.1736,24.1736,644500.0
2007-11-29 13:20:00,33.61,33.63,33.55,33.57,644300.0,24.1808,24.1952,24.1376,24.152,644300.0
2007-11-29 13:25:00,33.56,33.56,33.48,33.5,651000.0,24.1448,24.1448,24.0872,24.1016,651000.0
2007-11-29 13:30:00,33.51,33.52,33.48,33.48,508300.0,24.1088,24.116,24.0872,24.0872,508300.0
2007-11-29 13:35:00,33.49,33.51,33.48,33.5,349200.0,24.0944,24.1088,24.0872,24.1016,349200.0
2007-11-29 13:40:00,33.49,33.5,33.33,33.33,858600.0,24.0944,24.1016,23.9793,23.9793,858600.0
2007-11-29 13:45:00,33.34,33.43,33.31,33.41,845600.0,23.9865,24.0513,23.9649,24.0369,845600.0
2007-11-29 13:50:00,33.41,33.56,33.4,33.53,793000.0,24.0369,24.1448,24.0297,24.1232,793000.0
2007-11-29 13:55:00,33.53,33.57,33.51,33.51,341300.0,24.1232,24.152,24.1088,24.1088,341300.0
2007-11-29 14:00:00,33.51,33.56,33.49,33.56,728600.0,24.1088,24.1448,24.0944,24.1448,728600.0
2007-11-29 14:05:00,33.55,33.6,33.53,33.6,548800.0,24.1376,24.1736,24.1232,24.1736,548800.0
2007-11-29 14:10:00,33.6,33.6,33.53,33.56,486200.0,24.1736,24.1736,24.1232,24.1448,486200.0
2007-11-29 14:15:00,33.56,33.64,33.56,33.58,494600.0,24.1448,24.2024,24.1448,24.1592,494600.0
2007-11-29 14:20:00,33.58,33.6,33.52,33.56,459500.0,24.1592,24.1736,24.116,24.1448,459500.0
2007-11-29 14:25:00,33.56,33.58,33.52,33.56,438900.0,24.1448,24.1592,24.116,24.1448,438900.0
2007-11-29 14:30:00,33.56,33.56,33.46,33.51,634700.0,24.1448,24.1448,24.0728,24.1088,634700.0
2007-11-29 14:35:00,33.51,33.57,33.5,33.5,457200.0,24.1088,24.152,24.1016,24.1016,457200.0
2007-11-29 14:40:00,33.5,33.55,33.5,33.55,358000.0,24.1016,24.1376,24.1016,24.1376,358000.0
2007-11-29 14:45:00,33.55,33.56,33.51,33.52,437000.0,24.1376,24.1448,24.1088,24.116,437000.0
2007-11-29 14:50:00,33.52,33.52,33.46,33.48,533700.0,24.116,24.116,24.0728,24.0872,533700.0
2007-11-29 14:55:00,33.48,33.57,33.48,33.56,454300.0,24.0872,24.152,24.0872,24.1448,454300.0
2007-11-29 15:00:00,33.57,33.65,33.52,33.56,1344300.0,24.152,24.2095,24.116,24.1448,1344300.0
2007-11-29 15:05:00,33.56,33.64,33.55,33.58,513600.0,24.1448,24.2024,24.1376,24.1592,513600.0
2007-11-29 15:10:00,33.59,33.59,33.44,33.45,1048500.0,24.1664,24.1664,24.0585,24.0657,1048500.0
2007-11-29 15:15:00,33.45,33.52,33.45,33.52,723600.0,24.0657,24.116,24.0657,24.116,723600.0
2007-11-29 15:20:00,33.52,33.52,33.46,33.5,530500.0,24.116,24.116,24.0728,24.1016,530500.0
2007-11-29 15:25:00,33.5,33.53,33.48,33.52,498300.0,24.1016,24.1232,24.0872,24.116,498300.0
2007-11-29 15:30:00,33.51,33.52,33.42,33.47,757200.0,24.1088,24.116,24.0441,24.08,757200.0
2007-11-29 15:35:00,33.47,33.51,33.45,33.5,923100.0,24.08,24.1088,24.0657,24.1016,923100.0
2007-11-29 15:40:00,33.5,33.53,33.45,33.53,926800.0,24.1016,24.1232,24.0657,24.1232,926800.0
2007-11-29 15:45:00,33.53,33.61,33.5,33.56,1227100.0,24.1232,24.1808,24.1016,24.1448,1227100.0
2007-11-29 15:50:00,33.56,33.57,33.47,33.53,1111900.0,24.1448,24.152,24.08,24.1232,1111900.0
2007-11-29 15:55:00,33.54,33.59,33.51,33.59,1422500.0,24.1304,24.1664,24.1088,24.1664,1422500.0
2007-11-30 09:30:00,33.9,34.12,33.86,34.0,2132500.0,24.3894,24.5477,24.3606,24.4614,2132500.0
2007-11-30 09:35:00,34.01,34.03,33.93,33.93,3566900.0,24.4685,24.4829,24.411,24.411,3566900.0
2007-11-30 09:40:00,33.93,33.94,33.8,33.82,888500.0,24.411,24.4182,24.3175,24.3319,888500.0
2007-11-30 09:45:00,33.81,33.87,33.78,33.85,643100.0,24.3247,24.3678,24.3031,24.3534,643100.0
2007-11-30 09:50:00,33.85,33.87,33.74,33.75,529700.0,24.3534,24.3678,24.2743,24.2815,529700.0
2007-11-30 09:55:00,33.75,33.85,33.75,33.85,667200.0,24.2815,24.3534,24.2815,24.3534,667200.0
2007-11-30 10:00:00,33.84,33.87,33.75,33.78,767700.0,24.3462,24.3678,24.2815,24.3031,767700.0
2007-11-30 10:05:00,33.78,33.83,33.77,33.83,553300.0,24.3031,24.339,24.2959,24.339,553300.0
2007-11-30 10:10:00,33.83,33.83,33.73,33.8,542400.0,24.339,24.339,24.2671,24.3175,542400.0
2007-11-30 10:15:00,33.79,33.85,33.78,33.85,653200.0,24.3103,24.3534,24.3031,24.3534,653200.0
2007-11-30 10:20:00,33.85,33.86,33.83,33.85,600300.0,24.3534,24.3606,24.339,24.3534,600300.0
2007-11-30 10:25:00,33.85,33.91,33.84,33.91,865700.0,24.3534,24.3966,24.3462,24.3966,865700.0
2007-11-30 10:30:00,33.91,33.93,33.82,33.89,811900.0,24.3966,24.411,24.3319,24.3822,811900.0
2007-11-30 10:35:00,33.88,33.89,33.82,33.83,714000.0,24.375,24.3822,24.3319,24.339,714000.0
2007-11-30 10:40:00,33.84,33.84,33.8,33.81,371200.0,24.3462,24.3462,24.3175,24.3247,371200.0
2007-11-30 10:45:00,33.81,33.83,33.8,33.83,308800.0,24.3247,24.339,24.3175,24.339,308800.0
2007-11-30 10:50:00,33.82,33.83,33.78,33.78,595500.0,24.3319,24.339,24.3031,24.3031,595500.0
2007-11-30 10:55:00,33.79,33.83,33.75,33.75,857300.0,24.3103,24.339,24.2815,24.2815,857300.0
2007-11-30 11:00:00,33.75,33.76,33.55,33.56,1418100.0,24.2815,24.2887,24.1376,24.1448,1418100.0
2007-11-30 11:05:00,33.56,33.62,33.56,33.59,927800.0,24.1448,24.188,24.1448,24.1664,927800.0
2007-11-30 11:10:00,33.58,33.95,33.58,33.63,685500.0,24.1592,24.4254,24.1592,24.1952,685500.0
2007-11-30 11:15:00,33.63,33.68,33.55,33.59,1095700.0,24.1952,24.2311,24.1376,24.1664,1095700.0
2007-11-30 11:20:00,33.59,33.64,33.55,33.62,662500.0,24.1664,24.2024,24.1376,24.188,662500.0
2007-11-30 11:25:00,33.62,33.67,33.6,33.65,458400.0,24.188,24.2239,24.1736,24.2095,458400.0
2007-11-30 11:30:00,33.65,33.65,33.54,33.61,481500.0,24.2095,24.2095,24.1304,24.1808,481500.0
2007-11-30 11:35:00,33.6,33.66,33.56,33.64,553400.0,24.1736,24.2167,24.1448,24.2024,553400.0
2007-11-30 11:40:00,33.63,33.73,33.63,33.69,351400.0,24.1952,24.2671,24.1952,24.2383,351400.0
2007-11-30 11:45:00,33.7,33.74,33.67,33.72,406600.0,24.2455,24.2743,24.2239,24.2599,406600.0
2007-11-30 11:50:00,33.71,33.71,33.62,33.65,418500.0,24.2527,24.2527,24.188,24.2095,418500.0
2007-11-30 11:55:00,33.64,33.8,33.64,33.69,737600.0,24.2024,24.3175,24.2024,24.2383,737600.0
2007-11-30 12:00:00,33.69,33.8,33.64,33.65,401100.0,24.2383,24.3175,24.2024,24.2095,401100.0
2007-11-30 12:05:00,33.65,33.65,33.58,33.58,232700.0,24.2095,24.2095,24.1592,24.1592,232700.0
2007-11-30 12:10:00,33.58,33.62,33.55,33.56,219900.0,24.1592,24.188,24.1376,24.1448,219900.0
2007-11-30 12:15:00,33.55,33.57,33.51,33.53,477400.0,24.1376,24.152,24.1088,24.1232,477400.0
2007-11-30 12:20:00,33.53,33.57,33.49,33.49,400200.0,24.1232,24.152,24.0944,24.0944,400200.0
2007-11-30 12:25:00,33.49,33.58,33.46,33.57,327100.0,24.0944,24.1592,24.0728,24.152,327100.0
2007-11-30 12:30:00,33.57,33.64,33.56,33.6,601200.0,24.152,24.2024,24.1448,24.1736,601200.0
2007-11-30 12:35:00,33.6,33.61,33.55,33.59,367000.0,24.1736,24.1808,24.1376,24.1664,367000.0
2007-11-30 12:40:00,33.6,33.8,33.55,33.55,430400.0,24.1736,24.3175,24.1376,24.1376,430400.0
2007-11-30 12:45:00,33.55,33.62,33.55,33.6,358300.0,24.1376,24.188,24.1376,24.1736,358300.0
2007-11-30 12:50:00,33.6,33.63,33.58,33.58,140300.0,24.1736,24.1952,24.1592,24.1592,140300.0
2007-11-30 12:55:00,33.58,33.64,33.58,33.61,347100.0,24.1592,24.2024,24.1592,24.1808,347100.0
2007-11-30 13:00:00,33.6,33.62,33.56,33.58,344700.0,24.1736,24.188,24.1448,24.1592,344700.0
2007-11-30 13:05:00,33.58,33.58,33.5,33.51,510200.0,24.1592,24.1592,24.1016,24.1088,510200.0
2007-11-30 13:10:00,33.5,33.51,33.42,33.43,630300.0,24.1016,24.1088,24.0441,24.0513,630300.0
2007-11-30 13:15:00,33.43,33.44,33.4,33.44,533100.0,24.0513,24.0585,24.0297,24.0585,533100.0
2007-11-30 13:20:00,33.44,33.5,33.43,33.49,347100.0,24.0585,24.1016,24.0513,24.0944,347100.0
2007-11-30 13:25:00,33.49,33.54,33.49,33.51,307300.0,24.0944,24.1304,24.0944,24.1088,307300.0
2007-11-30 13:30:00,33.51,33.52,33.49,33.5,331900.0,24.1088,24.116,24.0944,24.1016,331900.0
2007-11-30 13:35:00,33.51,33.58,33.5,33.52,357900.0,24.1088,24.1592,24.1016,24.116,357900.0
2007-11-30 13:40:00,33.52,33.54,33.45,33.45,331000.0,24.116,24.1304,24.0657,24.0657,331000.0
2007-11-30 13:45:00,33.45,33.47,33.44,33.47,256100.0,24.0657,24.08,24.0585,24.08,256100.0
2007-11-30 13:50:00,33.47,33.48,33.42,33.43,243000.0,24.08,24.0872,24.0441,24.0513,243000.0
2007-11-30 13:55:00,33.43,33.44,33.41,33.42,274700.0,24.0513,24.0585,24.0369,24.0441,274700.0
2007-11-30 14:00:00,33.41,33.43,33.35,33.37,505400.0,24.0369,24.0513,23.9937,24.0081,505400.0
2007-11-30 14:05:00,33.36,33.44,33.35,33.4,625500.0,24.0009,24.0585,23.9937,24.0297,625500.0
2007-11-30 14:10:00,33.4,33.45,33.39,33.42,367700.0,24.0297,24.0657,24.0225,24.0441,367700.0
2007-11-30 14:15:00,33.42,33.45,33.42,33.44,473900.0,24.0441,24.0657,24.0441,24.0585,473900.0
2007-11-30 14:20:00,33.44,33.45,33.41,33.43,247400.0,24.0585,24.0657,24.0369,24.0513,247400.0
2007-11-30 14:25:00,33.43,33.46,33.42,33.45,377200.0,24.0513,24.0728,24.0441,24.0657,377200.0
2007-11-30 14:30:00,33.45,33.49,33.43,33.49,555600.0,24.0657,24.0944,24.0513,24.0944,555600.0
2007-11-30 14:35:00,33.48,33.54,33.48,33.52,554300.0,24.0872,24.1304,24.0872,24.116,554300.0
2007-11-30 14:40:00,33.52,33.56,33.47,33.55,598300.0,24.116,24.1448,24.08,24.1376,598300.0
2007-11-30 14:45:00,33.55,33.58,33.52,33.52,448800.0,24.1376,24.1592,24.116,24.116,448800.0
2007-11-30 14:50:00,33.52,33.53,33.45,33.5,628600.0,24.116,24.1232,24.0657,24.1016,628600.0
2007-11-30 14:55:00,33.5,33.54,33.48,33.51,440700.0,24.1016,24.1304,24.0872,24.1088,440700.0
2007-11-30 15:00:00,33.5,33.52,33.45,33.45,448000.0,24.1016,24.116,24.0657,24.0657,448000.0
2007-11-30 15:05:00,33.45,33.45,33.26,33.28,1107000.0,24.0657,24.0657,23.929,23.9433,1107000.0
2007-11-30 15:10:00,33.27,33.45,33.19,33.35,958000.0,23.9362,24.0657,23.8786,23.9937,958000.0
2007-11-30 15:15:00,33.34,33.45,33.29,33.42,702200.0,23.9865,24.0657,23.9505,24.0441,702200.0
2007-11-30 15:20:00,33.42,33.51,33.41,33.47,886200.0,24.0441,24.1088,24.0369,24.08,886200.0
2007-11-30 15:25:00,33.47,33.51,33.46,33.48,819000.0,24.08,24.1088,24.0728,24.0872,819000.0
2007-11-30 15:30:00,33.47,33.54,33.4,33.4,972300.0,24.08,24.1304,24.0297,24.0297,972300.0
2007-11-30 15:35:00,33.41,33.51,33.4,33.5,747700.0,24.0369,24.1088,24.0297,24.1016,747700.0
2007-11-30 15:40:00,33.51,33.58,33.5,33.57,1290100.0,24.1088,24.1592,24.1016,24.152,1290100.0
2007-11-30 15:45:00,33.57,33.57,33.4,33.44,1771000.0,24.152,24.152,24.0297,24.0585,1771000.0
2007-11-30 15:50:00,33.44,33.48,33.38,33.42,1505100.0,24.0585,24.0872,24.0153,24.0441,1505100.0
2007-11-30 15:55:00,33.42,33.7,33.38,33.58,2622600.0,24.0441,24.2455,24.0153,24.1592,2622600.0
2007-12-03 09:30:00,33.5,33.58,33.47,33.5,1617300.0,24.1016,24.1592,24.08,24.1016,1617300.0
2007-12-03 09:35:00,33.49,33.5,33.36,33.46,846100.0,24.0944,24.1016,24.0009,24.0728,846100.0
2007-12-03 09:40:00,33.46,33.62,33.46,33.61,1011800.0,24.0728,24.188,24.0728,24.1808,1011800.0
2007-12-03 09:45:00,33.61,33.64,33.56,33.57,729600.0,24.1808,24.2024,24.1448,24.152,729600.0
2007-12-03 09:50:00,33.56,33.61,33.54,33.57,676600.0,24.1448,24.1808,24.1304,24.152,676600.0
2007-12-03 09:55:00,33.57,33.57,33.48,33.49,515100.0,24.152,24.152,24.0872,24.0944,515100.0
2007-12-03 10:00:00,33.5,33.54,33.36,33.36,824500.0,24.1016,24.1304,24.0009,24.0009,824500.0
2007-12-03 10:05:00,33.35,33.46,33.35,33.35,796300.0,23.9937,24.0728,23.9937,23.9937,796300.0
2007-12-03 10:10:00,33.35,33.41,33.35,33.38,502300.0,23.9937,24.0369,23.9937,24.0153,502300.0
2007-12-03 10:15:00,33.38,33.44,33.37,33.37,605400.0,24.0153,24.0585,24.0081,24.0081,605400.0
2007-12-03 10:20:00,33.38,33.4,33.36,33.39,507700.0,24.0153,24.0297,24.0009,24.0225,507700.0
2007-12-03 10:25:00,33.39,33.39,33.22,33.22,678400.0,24.0225,24.0225,23.9002,23.9002,678400.0
2007-12-03 10:30:00,33.23,33.34,33.22,33.34,625600.0,23.9074,23.9865,23.9002,23.9865,625600.0
2007-12-03 10:35:00,33.33,33.41,33.3,33.33,838200.0,23.9793,24.0369,23.9577,23.9793,838200.0
2007-12-03 10:40:00,33.33,33.41,33.3,33.37,1193800.0,23.9793,24.0369,23.9577,24.0081,1193800.0
2007-12-03 10:45:00,33.36,33.39,33.3,33.34,277300.0,24.0009,24.0225,23.9577,23.9865,277300.0
2007-12-03 10:50:00,33.34,33.51,33.33,33.39,1008200.0,23.9865,24.1088,23.9793,24.0225,1008200.0
2007-12-03 10:55:00,33.39,33.46,33.38,33.4,526100.0,24.0225,24.0728,24.0153,24.0297,526100.0
2007-12-03 11:00:00,33.4,33.42,33.39,33.39,361600.0,24.0297,24.0441,24.0225,24.0225,361600.0
2007-12-03 11:05:00,33.4,33.41,33.36,33.4,415200.0,24.0297,24.0369,24.0009,24.0297,415200.0
2007-12-03 11:10:00,33.39,33.4,33.36,33.37,277600.0,24.0225,24.0297,24.0009,24.0081,277600.0
2007-12-03 11:15:00,33.36,33.37,33.33,33.33,367300.0,24.0009,24.0081,23.9793,23.9793,367300.0
2007-12-03 11:20:00,33.34,33.4,33.34,33.4,967900.0,23.9865,24.0297,23.9865,24.0297,967900.0
2007-12-03 11:25:00,33.4,33.45,33.38,33.45,313700.0,24.0297,24.0657,24.0153,24.0657,313700.0
2007-12-03 11:30:00,33.44,33.47,33.43,33.47,278000.0,24.0585,24.08,24.0513,24.08,278000.0
2007-12-03 11:35:00,33.46,33.48,33.44,33.45,633100.0,24.0728,24.0872,24.0585,24.0657,633100.0
2007-12-03 11:40:00,33.46,33.46,33.42,33.42,775500.0,24.0728,24.0728,24.0441,24.0441,775500.0
2007-12-03 11:45:00,33.42,33.45,33.42,33.44,160500.0,24.0441,24.0657,24.0441,24.0585,160500.0
2007-12-03 11:50:00,33.44,33.45,33.4,33.41,386700.0,24.0585,24.0657,24.0297,24.0369,386700.0
2007-12-03 11:55:00,33.4,33.5,33.39,33.43,894600.0,24.0297,24.1016,24.0225,24.0513,894600.0
2007-12-03 12:00:00,33.43,33.43,33.4,33.4,290800.0,24.0513,24.0513,24.0297,24.0297,290800.0
2007-12-03 12:05:00,33.4,33.45,33.39,33.43,247200.0,24.0297,24.0657,24.0225,24.0513,247200.0
2007-12-03 12:10:00,33.44,33.46,33.43,33.45,218100.0,24.0585,24.0728,24.0513,24.0657,218100.0
2007-12-03 12:15:00,33.46,33.46,33.42,33.44,223200.0,24.0728,24.0728,24.0441,24.0585,223200.0
2007-12-03 12:20:00,33.44,33.46,33.42,33.44,350800.0,24.0585,24.0728,24.0441,24.0585,350800.0
2007-12-03 12:25:00,33.44,33.47,33.43,33.47,153700.0,24.0585,24.08,24.0513,24.08,153700.0
2007-12-03 12:30:00,33.47,33.49,33.45,33.45,227300.0,24.08,24.0944,24.0657,24.0657,227300.0
2007-12-03 12:35:00,33.45,33.49,33.44,33.46,286200.0,24.0657,24.0944,24.0585,24.0728,286200.0
2007-12-03 12:40:00,33.45,33.48,33.44,33.45,183400.0,24.0657,24.0872,24.0585,24.0657,183400.0
2007-12-03 12:45:00,33.45,33.47,33.44,33.45,140700.0,24.0657,24.08,24.0585,24.0657,140700.0
2007-12-03 12:50:00,33.44,33.48,33.44,33.44,426600.0,24.0585,24.0872,24.0585,24.0585,426600.0
2007-12-03 12:55:00,33.44,33.44,33.4,33.4,338500.0,24.0585,24.0585,24.0297,24.0297,338500.0
2007-12-03 13:00:00,33.4,33.41,33.3,33.34,387900.0,24.0297,24.0369,23.9577,23.9865,387900.0
2007-12-03 13:05:00,33.33,33.34,33.3,33.33,612900.0,23.9793,23.9865,23.9577,23.9793,612900.0
2007-12-03 13:10:00,33.33,33.35,33.28,33.29,234100.0,23.9793,23.9937,23.9433,23.9505,234100.0
2007-12-03 13:15:00,33.28,33.29,33.22,33.24,535300.0,23.9433,23.9505,23.9002,23.9146,535300.0
2007-12-03 13:20:00,33.24,33.3,33.17,33.17,667900.0,23.9146,23.9577,23.8642,23.8642,667900.0
2007-12-03 13:25:00,33.18,33.22,33.14,33.17,612000.0,23.8714,23.9002,23.8426,23.8642,612000.0
2007-12-03 13:30:00,33.17,33.17,32.96,32.99,1608100.0,23.8642,23.8642,23.7131,23.7347,1608100.0
2007-12-03 13:35:00,33.0,33.03,32.98,33.01,1132200.0,23.7419,23.7635,23.7275,23.7491,1132200.0
2007-12-03 13:40:00,33.01,33.02,32.9,32.92,1312400.0,23.7491,23.7563,23.67,23.6843,1312400.0
2007-12-03 13:45:00,32.92,33.02,32.9,33.01,993800.0,23.6843,23.7563,23.67,23.7491,993800.0
2007-12-03 13:50:00,33.01,33.02,32.92,32.94,914800.0,23.7491,23.7563,23.6843,23.6987,914800.0
2007-12-03 13:55:00,32.94,32.97,32.93,32.96,496500.0,23.6987,23.7203,23.6915,23.7131,496500.0
2007-12-03 14:00:00,32.95,33.04,32.95,33.02,418800.0,23.7059,23.7707,23.7059,23.7563,418800.0
2007-12-03 14:05:00,33.02,33.08,33.01,33.05,392600.0,23.7563,23.7995,23.7491,23.7779,392600.0
2007-12-03 14:10:00,33.06,33.08,33.0,33.01,425200.0,23.7851,23.7995,23.7419,23.7491,425200.0
2007-12-03 14:15:00,33.02,33.03,32.97,33.0,297400.0,23.7563,23.7635,23.7203,23.7419,297400.0
2007-12-03 14:20:00,33.01,33.04,32.98,33.02,456200.0,23.7491,23.7707,23.7275,23.7563,456200.0
2007-12-03 14:25:00,33.01,33.02,32.9,32.91,654000.0,23.7491,23.7563,23.67,23.6772,654000.0
2007-12-03 14:30:00,32.9,32.91,32.82,32.82,1290100.0,23.67,23.6772,23.6124,23.6124,1290100.0
2007-12-03 14:35:00,32.83,32.86,32.81,32.86,1793100.0,23.6196,23.6412,23.6052,23.6412,1793100.0
2007-12-03 14:40:00,32.86,32.87,32.77,32.78,1236000.0,23.6412,23.6484,23.5764,23.5836,1236000.0
2007-12-03 14:45:00,32.78,32.78,32.68,32.77,1072900.0,23.5836,23.5836,23.5117,23.5764,1072900.0
2007-12-03 14:50:00,32.76,32.83,32.76,32.79,1069300.0,23.5692,23.6196,23.5692,23.5908,1069300.0
2007-12-03 14:55:00,32.79,32.85,32.79,32.83,772700.0,23.5908,23.634,23.5908,23.6196,772700.0
2007-12-03 15:00:00,32.84,32.86,32.83,32.85,307100.0,23.6268,23.6412,23.6196,23.634,307100.0
2007-12-03 15:05:00,32.85,32.88,32.75,32.76,1058200.0,23.634,23.6556,23.562,23.5692,1058200.0
2007-12-03 15:10:00,32.76,32.83,32.75,32.79,1078400.0,23.5692,23.6196,23.562,23.5908,1078400.0
2007-12-03 15:15:00,32.78,32.83,32.78,32.81,681700.0,23.5836,23.6196,23.5836,23.6052,681700.0
2007-12-03 15:20:00,32.8,32.95,32.8,32.92,1494200.0,23.598,23.7059,23.598,23.6843,1494200.0
2007-12-03 15:25:00,32.93,32.95,32.86,32.92,827000.0,23.6915,23.7059,23.6412,23.6843,827000.0
2007-12-03 15:30:00,32.93,32.95,32.89,32.9,861400.0,23.6915,23.7059,23.6628,23.67,861400.0
2007-12-03 15:35:00,32.91,32.99,32.78,32.92,1494700.0,23.6772,23.7347,23.5836,23.6843,1494700.0
2007-12-03 15:40:00,32.91,32.92,32.85,32.9,1373500.0,23.6772,23.6843,23.634,23.67,1373500.0
2007-12-03 15:45:00,32.89,32.9,32.85,32.88,913100.0,23.6628,23.67,23.634,23.6556,913100.0
2007-12-03 15:50:00,32.88,32.89,32.8,32.85,1468600.0,23.6556,23.6628,23.598,23.634,1468600.0
2007-12-03 15:55:00,32.84,32.95,32.84,32.95,2156900.0,23.6268,23.7059,23.6268,23.7059,2156900.0
2007-12-04 09:30:00,32.75,32.92,32.74,32.92,1416100.0,23.562,23.6843,23.5548,23.6843,1416100.0
2007-12-04 09:35:00,32.92,32.94,32.78,32.85,1337100.0,23.6843,23.6987,23.5836,23.634,1337100.0
2007-12-04 09:40:00,32.86,33.05,32.85,32.99,1228100.0,23.6412,23.7779,23.634,23.7347,1228100.0
2007-12-04 09:45:00,32.99,33.07,32.98,33.01,1298600.0,23.7347,23.7923,23.7275,23.7491,1298600.0
2007-12-04 09:50:00,33.02,33.07,32.99,33.03,1044400.0,23.7563,23.7923,23.7347,23.7635,1044400.0
2007-12-04 09:55:00,33.03,33.24,33.02,33.22,1194000.0,23.7635,23.9146,23.7563,23.9002,1194000.0
2007-12-04 10:00:00,33.22,33.24,33.11,33.11,1099000.0,23.9002,23.9146,23.821,23.821,1099000.0
2007-12-04 10:05:00,33.12,33.19,33.1,33.14,585100.0,23.8282,23.8786,23.8138,23.8426,585100.0
2007-12-04 10:10:00,33.14,33.21,33.08,33.15,655100.0,23.8426,23.893,23.7995,23.8498,655100.0
2007-12-04 10:15:00,33.15,33.16,33.08,33.08,371500.0,23.8498,23.857,23.7995,23.7995,371500.0
2007-12-04 10:20:00,33.08,33.09,33.02,33.07,584900.0,23.7995,23.8067,23.7563,23.7923,584900.0
2007-12-04 10:25:00,33.08,33.15,32.76,33.11,625700.0,23.7995,23.8498,23.5692,23.821,625700.0
2007-12-04 10:30:00,33.12,33.19,33.11,33.18,507400.0,23.8282,23.8786,23.821,23.8714,507400.0
2007-12-04 10:35:00,33.18,33.18,33.14,33.14,274400.0,23.8714,23.8714,23.8426,23.8426,274400.0
2007-12-04 10:40:00,33.14,33.21,33.12,33.21,303100.0,23.8426,23.893,23.8282,23.893,303100.0
2007-12-04 10:45:00,33.21,33.24,33.15,33.17,576500.0,23.893,23.9146,23.8498,23.8642,576500.0
2007-12-04 10:50:00,33.2,33.2,33.15,33.17,468600.0,23.8858,23.8858,23.8498,23.8642,468600.0
2007-12-04 10:55:00,33.16,33.18,33.11,33.13,465300.0,23.857,23.8714,23.821,23.8354,465300.0
2007-12-04 11:00:00,33.14,33.15,33.08,33.1,693000.0,23.8426,23.8498,23.7995,23.8138,693000.0
2007-12-04 11:05:00,33.1,33.15,33.09,33.12,274400.0,23.8138,23.8498,23.8067,23.8282,274400.0
2007-12-04 11:10:00,33.12,33.17,33.12,33.16,210500.0,23.8282,23.8642,23.8282,23.857,210500.0
2007-12-04 11:15:00,33.15,33.16,33.1,33.12,400900.0,23.8498,23.857,23.8138,23.8282,400900.0
2007-12-04 11:20:00,33.12,33.16,33.09,33.09,376800.0,23.8282,23.857,23.8067,23.8067,376800.0
2007-12-04 11:25:00,33.09,33.09,33.02,33.03,344500.0,23.8067,23.8067,23.7563,23.7635,344500.0
2007-12-04 11:30:00,33.03,33.06,32.98,32.98,422200.0,23.7635,23.7851,23.7275,23.7275,422200.0
2007-12-04 11:35:00,32.99,33.14,32.95,33.02,1011600.0,23.7347,23.8426,23.7059,23.7563,1011600.0
2007-12-04 11:40:00,33.03,33.03,33.0,33.03,293200.0,23.7635,23.7635,23.7419,23.7635,293200.0
2007-12-04 11:45:00,33.03,33.07,33.03,33.07,316500.0,23.7635,23.7923,23.7635,23.7923,316500.0
2007-12-04 11:50:00,33.07,33.07,33.04,33.07,437700.0,23.7923,23.7923,23.7707,23.7923,437700.0
2007-12-04 11:55:00,33.07,33.08,33.0,33.02,392600.0,23.7923,23.7995,23.7419,23.7563,392600.0
2007-12-04 12:00:00,33.02,33.05,33.0,33.0,670800.0,23.7563,23.7779,23.7419,23.7419,670800.0
2007-12-04 12:05:00,33.0,33.04,32.96,32.98,660100.0,23.7419,23.7707,23.7131,23.7275,660100.0
2007-12-04 12:10:00,32.97,33.04,32.97,33.01,859200.0,23.7203,23.7707,23.7203,23.7491,859200.0
2007-12-04 12:15:00,33.0,33.02,32.99,33.0,259500.0,23.7419,23.7563,23.7347,23.7419,259500.0
2007-12-04 12:20:00,33.0,33.02,32.99,33.0,404900.0,23.7419,23.7563,23.7347,23.7419,404900.0
2007-12-04 12:25:00,33.0,33.01,32.98,33.01,276600.0,23.7419,23.7491,23.7275,23.7491,276600.0
2007-12-04 12:30:00,33.0,33.02,32.99,33.01,151500.0,23.7419,23.7563,23.7347,23.7491,151500.0
2007-12-04 12:35:00,33.02,33.02,32.92,32.92,262900.0,23.7563,23.7563,23.6843,23.6843,262900.0
2007-12-04 12:40:00,32.92,32.97,32.88,32.96,319400.0,23.6843,23.7203,23.6556,23.7131,319400.0
2007-12-04 12:45:00,32.97,32.99,32.96,32.97,338500.0,23.7203,23.7347,23.7131,23.7203,338500.0
2007-12-04 12:50:00,32.96,32.98,32.96,32.96,218000.0,23.7131,23.7275,23.7131,23.7131,218000.0
2007-12-04 12:55:00,32.96,32.98,32.96,32.97,135200.0,23.7131,23.7275,23.7131,23.7203,135200.0
2007-12-04 13:00:00,32.97,33.05,32.97,33.02,467500.0,23.7203,23.7779,23.7203,23.7563,467500.0
2007-12-04 13:05:00,33.02,33.04,33.02,33.03,485300.0,23.7563,23.7707,23.7563,23.7635,485300.0
2007-12-04 13:10:00,33.03,33.05,32.99,33.01,665300.0,23.7635,23.7779,23.7347,23.7491,665300.0
2007-12-04 13:15:00,33.0,33.02,33.0,33.0,278900.0,23.7419,23.7563,23.7419,23.7419,278900.0
2007-12-04 13:20:00,33.0,33.01,32.99,32.99,236800.0,23.7419,23.7491,23.7347,23.7347,236800.0
2007-12-04 13:25:00,32.99,32.99,32.93,32.95,497000.0,23.7347,23.7347,23.6915,23.7059,497000.0
2007-12-04 13:30:00,32.94,32.96,32.92,32.92,659900.0,23.6987,23.7131,23.6843,23.6843,659900.0
2007-12-04 13:35:00,32.92,32.93,32.88,32.91,520600.0,23.6843,23.6915,23.6556,23.6772,520600.0
2007-12-04 13:40:00,32.91,32.93,32.9,32.93,173700.0,23.6772,23.6915,23.67,23.6915,173700.0
2007-12-04 13:45:00,32.93,32.96,32.93,32.94,285800.0,23.6915,23.7131,23.6915,23.6987,285800.0
2007-12-04 13:50:00,32.95,32.96,32.91,32.92,331400.0,23.7059,23.7131,23.6772,23.6843,331400.0
2007-12-04 13:55:00,32.92,32.92,32.83,32.84,750400.0,23.6843,23.6843,23.6196,23.6268,750400.0
2007-12-04 14:00:00,32.84,32.84,32.74,32.76,969800.0,23.6268,23.6268,23.5548,23.5692,969800.0
2007-12-04 14:05:00,32.77,32.77,32.71,32.71,570400.0,23.5764,23.5764,23.5333,23.5333,570400.0
2007-12-04 14:10:00,32.71,32.78,32.7,32.72,675200.0,23.5333,23.5836,23.5261,23.5405,675200.0
2007-12-04 14:15:00,32.72,32.73,32.68,32.71,725600.0,23.5405,23.5476,23.5117,23.5333,725600.0
2007-12-04 14:20:00,32.72,32.76,32.69,32.69,444900.0,23.5405,23.5692,23.5189,23.5189,444900.0
2007-12-04 14:25:00,32.69,32.73,32.63,32.72,997000.0,23.5189,23.5476,23.4757,23.5405,997000.0
2007-12-04 14:30:00,32.72,32.74,32.63,32.63,453700.0,23.5405,23.5548,23.4757,23.4757,453700.0
2007-12-04 14:35:00,32.64,32.69,32.63,32.69,251100.0,23.4829,23.5189,23.4757,23.5189,251100.0
2007-12-04 14:40:00,32.69,32.73,32.66,32.69,489400.0,23.5189,23.5476,23.4973,23.5189,489400.0
2007-12-04 14:45:00,32.68,32.7,32.65,32.69,354200.0,23.5117,23.5261,23.4901,23.5189,354200.0
2007-12-04 14:50:00,32.69,32.86,32.66,32.85,1386300.0,23.5189,23.6412,23.4973,23.634,1386300.0
2007-12-04 14:55:00,32.85,32.95,32.8,32.88,990100.0,23.634,23.7059,23.598,23.6556,990100.0
2007-12-04 15:00:00,32.88,32.94,32.88,32.9,684600.0,23.6556,23.6987,23.6556,23.67,684600.0
2007-12-04 15:05:00,32.9,32.9,32.83,32.87,439400.0,23.67,23.67,23.6196,23.6484,439400.0
2007-12-04 15:10:00,32.88,32.88,32.83,32.85,566000.0,23.6556,23.6556,23.6196,23.634,566000.0
2007-12-04 15:15:00,32.85,32.86,32.79,32.81,630300.0,23.634,23.6412,23.5908,23.6052,630300.0
2007-12-04 15:20:00,32.81,32.82,32.76,32.82,441900.0,23.6052,23.6124,23.5692,23.6124,441900.0
2007-12-04 15:25:00,32.82,32.82,32.75,32.77,570000.0,23.6124,23.6124,23.562,23.5764,570000.0
2007-12-04 15:30:00,32.77,32.78,32.73,32.76,867200.0,23.5764,23.5836,23.5476,23.5692,867200.0
2007-12-04 15:35:00,32.76,32.8,32.73,32.73,513300.0,23.5692,23.598,23.5476,23.5476,513300.0
2007-12-04 15:40:00,32.73,32.74,32.7,32.72,719600.0,23.5476,23.5548,23.5261,23.5405,719600.0
2007-12-04 15:45:00,32.73,32.73,32.7,32.72,727200.0,23.5476,23.5476,23.5261,23.5405,727200.0
2007-12-04 15:50:00,32.72,32.76,32.7,32.74,994900.0,23.5405,23.5692,23.5261,23.5548,994900.0
2007-12-04 15:55:00,32.74,32.8,32.71,32.79,1490700.0,23.5548,23.598,23.5333,23.5908,1490700.0
2007-12-05 09:30:00,33.13,33.2,33.04,33.12,1251300.0,23.8354,23.8858,23.7707,23.8282,1251300.0
2007-12-05 09:35:00,33.12,33.17,33.03,33.15,870100.0,23.8282,23.8642,23.7635,23.8498,870100.0
2007-12-05 09:40:00,33.14,33.39,33.14,33.33,2166400.0,23.8426,24.0225,23.8426,23.9793,2166400.0
2007-12-05 09:45:00,33.33,33.36,33.29,33.36,2060000.0,23.9793,24.0009,23.9505,24.0009,2060000.0
2007-12-05 09:50:00,33.36,33.36,33.27,33.28,666700.0,24.0009,24.0009,23.9362,23.9433,666700.0
2007-12-05 09:55:00,33.28,33.47,33.27,33.42,1079700.0,23.9433,24.08,23.9362,24.0441,1079700.0
2007-12-05 10:00:00,33.42,33.49,33.42,33.48,1505000.0,24.0441,24.0944,24.0441,24.0872,1505000.0
2007-12-05 10:05:00,33.48,33.55,33.47,33.51,1459100.0,24.0872,24.1376,24.08,24.1088,1459100.0
2007-12-05 10:10:00,33.51,33.63,33.51,33.51,1141100.0,24.1088,24.1952,24.1088,24.1088,1141100.0
2007-12-05 10:15:00,33.51,33.53,33.46,33.49,724400.0,24.1088,24.1232,24.0728,24.0944,724400.0
2007-12-05 10:20:00,33.49,33.52,33.46,33.49,484700.0,24.0944,24.116,24.0728,24.0944,484700.0
2007-12-05 10:25:00,33.5,33.6,33.49,33.57,461300.0,24.1016,24.1736,24.0944,24.152,461300.0
2007-12-05 10:30:00,33.57,33.6,33.51,33.59,569000.0,24.152,24.1736,24.1088,24.1664,569000.0
2007-12-05 10:35:00,33.59,33.73,33.57,33.65,794400.0,24.1664,24.2671,24.152,24.2095,794400.0
2007-12-05 10:40:00,33.65,33.77,33.63,33.76,1012600.0,24.2095,24.2959,24.1952,24.2887,1012600.0
2007-12-05 10:45:00,33.77,33.89,33.74,33.87,1369800.0,24.2959,24.3822,24.2743,24.3678,1369800.0
2007-12-05 10:50:00,33.87,33.92,33.8,33.81,1094400.0,24.3678,24.4038,24.3175,24.3247,1094400.0
2007-12-05 10:55:00,33.81,33.86,33.77,33.83,499300.0,24.3247,24.3606,24.2959,24.339,499300.0
2007-12-05 11:00:00,33.84,33.84,33.73,33.81,769200.0,24.3462,24.3462,24.2671,24.3247,769200.0
2007-12-05 11:05:00,33.81,33.89,33.8,33.83,558000.0,24.3247,24.3822,24.3175,24.339,558000.0
2007-12-05 11:10:00,33.83,33.94,33.83,33.88,756900.0,24.339,24.4182,24.339,24.375,756900.0
2007-12-05 11:15:00,33.88,33.92,33.84,33.86,782600.0,24.375,24.4038,24.3462,24.3606,782600.0
2007-12-05 11:20:00,33.86,33.94,33.84,33.93,432400.0,24.3606,24.4182,24.3462,24.411,432400.0
2007-12-05 11:25:00,33.94,33.95,33.89,33.94,442000.0,24.4182,24.4254,24.3822,24.4182,442000.0
2007-12-05 11:30:00,33.93,33.94,33.82,33.83,429900.0,24.411,24.4182,24.3319,24.339,429900.0
2007-12-05 11:35:00,33.82,33.83,33.77,33.81,830700.0,24.3319,24.339,24.2959,24.3247,830700.0
2007-12-05 11:40:00,33.82,33.88,33.81,33.88,336500.0,24.3319,24.375,24.3247,24.375,336500.0
2007-12-05 11:45:00,33.89,33.92,33.88,33.9,550900.0,24.3822,24.4038,24.375,24.3894,550900.0
2007-12-05 11:50:00,33.9,33.92,33.89,33.9,227700.0,24.3894,24.4038,24.3822,24.3894,227700.0
2007-12-05 11:55:00,33.91,33.91,33.89,33.91,290700.0,24.3966,24.3966,24.3822,24.3966,290700.0
2007-12-05 12:00:00,33.91,33.95,33.9,33.9,470700.0,24.3966,24.4254,24.3894,24.3894,470700.0
2007-12-05 12:05:00,33.9,33.93,33.9,33.93,282900.0,24.3894,24.411,24.3894,24.411,282900.0
2007-12-05 12:10:00,33.93,33.93,33.83,33.85,523700.0,24.411,24.411,24.339,24.3534,523700.0
2007-12-05 12:15:00,33.85,33.88,33.85,33.87,627600.0,24.3534,24.375,24.3534,24.3678,627600.0
2007-12-05 12:20:00,33.87,33.9,33.86,33.89,624300.0,24.3678,24.3894,24.3606,24.3822,624300.0
2007-12-05 12:25:00,33.9,33.93,33.89,33.91,671400.0,24.3894,24.411,24.3822,24.3966,671400.0
2007-12-05 12:30:00,33.91,33.99,33.91,33.98,1314100.0,24.3966,24.4542,24.3966,24.447,1314100.0
2007-12-05 12:35:00,33.98,33.98,33.93,33.94,588800.0,24.447,24.447,24.411,24.4182,588800.0
2007-12-05 12:40:00,33.94,33.98,33.93,33.98,514600.0,24.4182,24.447,24.411,24.447,514600.0
2007-12-05 12:45:00,33.98,33.99,33.95,33.96,357200.0,24.447,24.4542,24.4254,24.4326,357200.0
2007-12-05 12:50:00,33.96,34.01,33.95,34.0,1006600.0,24.4326,24.4685,24.4254,24.4614,1006600.0
2007-12-05 12:55:00,34.0,34.0,33.95,33.95,1401900.0,24.4614,24.4614,24.4254,24.4254,1401900.0
2007-12-05 13:00:00,33.95,33.98,33.94,33.95,860800.0,24.4254,24.447,24.4182,24.4254,860800.0
2007-12-05 13:05:00,33.96,33.96,33.89,33.92,624800.0,24.4326,24.4326,24.3822,24.4038,624800.0
2007-12-05 13:10:00,33.92,33.95,33.88,33.9,816700.0,24.4038,24.4254,24.375,24.3894,816700.0
2007-12-05 13:15:00,33.9,33.93,33.88,33.88,517100.0,24.3894,24.411,24.375,24.375,517100.0
2007-12-05 13:20:00,33.88,33.98,33.87,33.97,752000.0,24.375,24.447,24.3678,24.4398,752000.0
2007-12-05 13:25:00,33.97,34.07,33.96,34.07,1159200.0,24.4398,24.5117,24.4326,24.5117,1159200.0
2007-12-05 13:30:00,34.08,34.14,34.06,34.11,799900.0,24.5189,24.5621,24.5045,24.5405,799900.0
2007-12-05 13:35:00,34.12,34.15,34.1,34.11,718800.0,24.5477,24.5693,24.5333,24.5405,718800.0
2007-12-05 13:40:00,34.12,34.12,34.06,34.08,549300.0,24.5477,24.5477,24.5045,24.5189,549300.0
2007-12-05 13:45:00,34.08,34.19,34.08,34.17,811300.0,24.5189,24.598,24.5189,24.5837,811300.0
2007-12-05 13:50:00,34.16,34.28,34.1,34.28,1637300.0,24.5765,24.6628,24.5333,24.6628,1637300.0
2007-12-05 13:55:00,34.28,34.33,34.27,34.32,1229900.0,24.6628,24.6988,24.6556,24.6916,1229900.0
2007-12-05 14:00:00,34.32,34.36,34.3,34.32,840100.0,24.6916,24.7204,24.6772,24.6916,840100.0
2007-12-05 14:05:00,34.32,34.36,34.29,34.35,905500.0,24.6916,24.7204,24.67,24.7132,905500.0
2007-12-05 14:10:00,34.36,34.48,34.35,34.47,1376500.0,24.7204,24.8067,24.7132,24.7995,1376500.0
2007-12-05 14:15:00,34.46,34.47,34.39,34.4,1387100.0,24.7923,24.7995,24.7419,24.7491,1387100.0
2007-12-05 14:20:00,34.4,34.44,34.33,34.33,1699700.0,24.7491,24.7779,24.6988,24.6988,1699700.0
2007-12-05 14:25:00,34.33,34.35,34.24,34.28,1239600.0,24.6988,24.7132,24.634,24.6628,1239600.0
2007-12-05 14:30:00,34.28,34.33,34.26,34.32,671600.0,24.6628,24.6988,24.6484,24.6916,671600.0
2007-12-05 14:35:00,34.32,34.32,34.25,34.29,1094600.0,24.6916,24.6916,24.6412,24.67,1094600.0
2007-12-05 14:40:00,34.29,34.34,34.29,34.32,552000.0,24.67,24.706,24.67,24.6916,552000.0
2007-12-05 14:45:00,34.32,34.37,34.31,34.35,706700.0,24.6916,24.7275,24.6844,24.7132,706700.0
2007-12-05 14:50:00,34.36,34.36,34.27,34.3,906100.0,24.7204,24.7204,24.6556,24.6772,906100.0
2007-12-05 14:55:00,34.29,34.3,34.23,34.27,1140800.0,24.67,24.6772,24.6268,24.6556,1140800.0
2007-12-05 15:00:00,34.27,34.33,34.27,34.3,635400.0,24.6556,24.6988,24.6556,24.6772,635400.0
2007-12-05 15:05:00,34.3,34.33,34.26,34.32,576900.0,24.6772,24.6988,24.6484,24.6916,576900.0
2007-12-05 15:10:00,34.31,34.42,34.31,34.41,1112200.0,24.6844,24.7635,24.6844,24.7563,1112200.0
2007-12-05 15:15:00,34.42,34.49,34.41,34.48,1575900.0,24.7635,24.8139,24.7563,24.8067,1575900.0
2007-12-05 15:20:00,34.48,34.49,34.44,34.44,1157300.0,24.8067,24.8139,24.7779,24.7779,1157300.0
2007-12-05 15:25:00,34.44,34.47,34.41,34.47,839300.0,24.7779,24.7995,24.7563,24.7995,839300.0
2007-12-05 15:30:00,34.46,34.5,34.45,34.48,1019600.0,24.7923,24.8211,24.7851,24.8067,1019600.0
2007-12-05 15:35:00,34.47,34.52,34.42,34.43,2535300.0,24.7995,24.8355,24.7635,24.7707,2535300.0
2007-12-05 15:40:00,34.44,34.48,34.4,34.41,1568200.0,24.7779,24.8067,24.7491,24.7563,1568200.0
2007-12-05 15:45:00,34.42,34.42,34.25,34.28,2521400.0,24.7635,24.7635,24.6412,24.6628,2521400.0
2007-12-05 15:50:00,34.28,34.28,34.18,34.19,3011300.0,24.6628,24.6628,24.5909,24.598,3011300.0
2007-12-05 15:55:00,34.19,34.22,34.15,34.16,2971600.0,24.598,24.6196,24.5693,24.5765,2971600.0
2007-12-06 09:30:00,34.26,34.31,34.15,34.22,934000.0,24.6484,24.6844,24.5693,24.6196,934000.0
2007-12-06 09:35:00,34.23,34.39,34.22,34.34,962900.0,24.6268,24.7419,24.6196,24.706,962900.0
2007-12-06 09:40:00,34.34,34.39,34.18,34.2,645700.0,24.706,24.7419,24.5909,24.6052,645700.0
2007-12-06 09:45:00,34.2,34.3,34.18,34.29,619700.0,24.6052,24.6772,24.5909,24.67,619700.0
2007-12-06 09:50:00,34.29,34.33,34.23,34.25,787900.0,24.67,24.6988,24.6268,24.6412,787900.0
2007-12-06 09:55:00,34.25,34.29,34.07,34.08,511800.0,24.6412,24.67,24.5117,24.5189,511800.0
2007-12-06 10:00:00,34.1,34.15,34.04,34.12,657900.0,24.5333,24.5693,24.4901,24.5477,657900.0
2007-12-06 10:05:00,34.12,34.15,34.11,34.13,604800.0,24.5477,24.5693,24.5405,24.5549,604800.0
2007-12-06 10:10:00,34.13,34.21,34.02,34.15,549300.0,24.5549,24.6124,24.4757,24.5693,549300.0
2007-12-06 10:15:00,34.16,34.18,34.1,34.1,495700.0,24.5765,24.5909,24.5333,24.5333,495700.0
2007-12-06 10:20:00,34.11,34.15,34.1,34.13,364000.0,24.5405,24.5693,24.5333,24.5549,364000.0
2007-12-06 10:25:00,34.13,34.14,34.1,34.13,388000.0,24.5549,24.5621,24.5333,24.5549,388000.0
2007-12-06 10:30:00,34.12,34.14,34.1,34.11,437300.0,24.5477,24.5621,24.5333,24.5405,437300.0
2007-12-06 10:35:00,34.12,34.12,33.91,33.95,1015900.0,24.5477,24.5477,24.3966,24.4254,1015900.0
2007-12-06 10:40:00,33.95,33.99,33.92,33.96,550300.0,24.4254,24.4542,24.4038,24.4326,550300.0
2007-12-06 10:45:00,33.97,34.03,33.95,33.97,596700.0,24.4398,24.4829,24.4254,24.4398,596700.0
2007-12-06 10:50:00,33.96,34.01,33.95,33.99,261100.0,24.4326,24.4685,24.4254,24.4542,261100.0
2007-12-06 10:55:00,33.99,34.02,33.9,33.93,781100.0,24.4542,24.4757,24.3894,24.411,781100.0
2007-12-06 11:00:00,33.92,33.94,33.87,33.89,640900.0,24.4038,24.4182,24.3678,24.3822,640900.0
2007-12-06 11:05:00,33.9,34.07,33.88,34.02,1102300.0,24.3894,24.5117,24.375,24.4757,1102300.0
2007-12-06 11:10:00,34.02,34.18,34.01,34.17,829900.0,24.4757,24.5909,24.4685,24.5837,829900.0
2007-12-06 11:15:00,34.17,34.19,34.12,34.17,655900.0,24.5837,24.598,24.5477,24.5837,655900.0
2007-12-06 11:20:00,34.17,34.33,34.14,34.29,1339600.0,24.5837,24.6988,24.5621,24.67,1339600.0
2007-12-06 11:25:00,34.28,34.38,34.27,34.35,875800.0,24.6628,24.7347,24.6556,24.7132,875800.0
2007-12-06 11:30:00,34.35,34.41,34.31,34.32,796400.0,24.7132,24.7563,24.6844,24.6916,796400.0
2007-12-06 11:35:00,34.33,34.37,34.29,34.34,755400.0,24.6988,24.7275,24.67,24.706,755400.0
2007-12-06 11:40:00,34.34,34.47,34.32,34.42,1009100.0,24.706,24.7995,24.6916,24.7635,1009100.0
2007-12-06 11:45:00,34.43,34.43,34.36,34.37,462300.0,24.7707,24.7707,24.7204,24.7275,462300.0
2007-12-06 11:50:00,34.37,34.39,34.26,34.3,537300.0,24.7275,24.7419,24.6484,24.6772,537300.0
2007-12-06 11:55:00,34.3,34.33,34.27,34.33,319300.0,24.6772,24.6988,24.6556,24.6988,319300.0
2007-12-06 12:00:00,34.33,34.36,34.29,34.29,313100.0,24.6988,24.7204,24.67,24.67,313100.0
2007-12-06 12:05:00,34.3,34.31,34.29,34.31,200200.0,24.6772,24.6844,24.67,24.6844,200200.0
2007-12-06 12:10:00,34.31,34.31,34.23,34.25,326000.0,24.6844,24.6844,24.6268,24.6412,326000.0
2007-12-06 12:15:00,34.25,34.3,34.24,34.29,549000.0,24.6412,24.6772,24.634,24.67,549000.0
2007-12-06 12:20:00,34.3,34.34,34.26,34.33,445900.0,24.6772,24.706,24.6484,24.6988,445900.0
2007-12-06 12:25:00,34.33,34.33,34.25,34.26,231700.0,24.6988,24.6988,24.6412,24.6484,231700.0
2007-12-06 12:30:00,34.26,34.27,34.24,34.25,303900.0,24.6484,24.6556,24.634,24.6412,303900.0
2007-12-06 12:35:00,34.26,34.26,34.22,34.23,281800.0,24.6484,24.6484,24.6196,24.6268,281800.0
2007-12-06 12:40:00,34.23,34.26,34.23,34.24,292500.0,24.6268,24.6484,24.6268,24.634,292500.0
2007-12-06 12:45:00,34.24,34.25,34.22,34.22,461700.0,24.634,24.6412,24.6196,24.6196,461700.0
2007-12-06 12:50:00,34.22,34.23,34.19,34.21,325800.0,24.6196,24.6268,24.598,24.6124,325800.0
2007-12-06 12:55:00,34.21,34.24,34.19,34.24,317200.0,24.6124,24.634,24.598,24.634,317200.0
2007-12-06 13:00:00,34.24,34.31,34.21,34.3,560000.0,24.634,24.6844,24.6124,24.6772,560000.0
2007-12-06 13:05:00,34.29,34.3,34.21,34.22,264200.0,24.67,24.6772,24.6124,24.6196,264200.0
2007-12-06 13:10:00,34.23,34.27,34.23,34.26,256900.0,24.6268,24.6556,24.6268,24.6484,256900.0
2007-12-06 13:15:00,34.26,34.26,34.22,34.24,217100.0,24.6484,24.6484,24.6196,24.634,217100.0
2007-12-06 13:20:00,34.24,34.31,34.23,34.3,338200.0,24.634,24.6844,24.6268,24.6772,338200.0
2007-12-06 13:25:00,34.3,34.3,34.27,34.28,179800.0,24.6772,24.6772,24.6556,24.6628,179800.0
2007-12-06 13:30:00,34.28,34.29,34.21,34.28,571900.0,24.6628,24.67,24.6124,24.6628,571900.0
2007-12-06 13:35:00,34.28,34.33,34.27,34.32,467800.0,24.6628,24.6988,24.6556,24.6916,467800.0
2007-12-06 13:40:00,34.33,34.33,34.28,34.3,259000.0,24.6988,24.6988,24.6628,24.6772,259000.0
2007-12-06 13:45:00,34.3,34.3,34.2,34.22,522800.0,24.6772,24.6772,24.6052,24.6196,522800.0
2007-12-06 13:50:00,34.22,34.23,34.2,34.2,214000.0,24.6196,24.6268,24.6052,24.6052,214000.0
2007-12-06 13:55:00,34.2,34.23,34.19,34.22,382500.0,24.6052,24.6268,24.598,24.6196,382500.0
2007-12-06 14:00:00,34.21,34.24,34.21,34.23,633200.0,24.6124,24.634,24.6124,24.6268,633200.0
2007-12-06 14:05:00,34.23,34.24,34.19,34.24,475100.0,24.6268,24.634,24.598,24.634,475100.0
2007-12-06 14:10:00,34.24,34.28,34.23,34.24,517600.0,24.634,24.6628,24.6268,24.634,517600.0
2007-12-06 14:15:00,34.23,34.26,34.23,34.25,351300.0,24.6268,24.6484,24.6268,24.6412,351300.0
2007-12-06 14:20:00,34.26,34.26,34.24,34.24,193400.0,24.6484,24.6484,24.634,24.634,193400.0
2007-12-06 14:25:00,34.25,34.3,34.24,34.29,336300.0,24.6412,24.6772,24.634,24.67,336300.0
2007-12-06 14:30:00,34.3,34.45,34.29,34.44,698600.0,24.6772,24.7851,24.67,24.7779,698600.0
2007-12-06 14:35:00,34.44,34.44,34.38,34.43,627800.0,24.7779,24.7779,24.7347,24.7707,627800.0
2007-12-06 14:40:00,34.44,34.57,34.43,34.57,1106400.0,24.7779,24.8714,24.7707,24.8714,1106400.0
2007-12-06 14:45:00,34.57,34.6,34.52,34.54,929300.0,24.8714,24.893,24.8355,24.8499,929300.0
2007-12-06 14:50:00,34.54,34.59,34.53,34.58,464100.0,24.8499,24.8858,24.8427,24.8786,464100.0
2007-12-06 14:55:00,34.58,34.59,34.51,34.53,388700.0,24.8786,24.8858,24.8283,24.8427,388700.0
2007-12-06 15:00:00,34.54,34.61,34.53,34.59,520600.0,24.8499,24.9002,24.8427,24.8858,520600.0
2007-12-06 15:05:00,34.59,34.61,34.51,34.51,654400.0,24.8858,24.9002,24.8283,24.8283,654400.0
2007-12-06 15:10:00,34.51,34.53,34.4,34.42,685200.0,24.8283,24.8427,24.7491,24.7635,685200.0
2007-12-06 15:15:00,34.42,34.46,34.4,34.44,940600.0,24.7635,24.7923,24.7491,24.7779,940600.0
2007-12-06 15:20:00,34.44,34.47,34.4,34.4,550000.0,24.7779,24.7995,24.7491,24.7491,550000.0
2007-12-06 15:25:00,34.4,34.45,34.4,34.44,430100.0,24.7491,24.7851,24.7491,24.7779,430100.0
2007-12-06 15:30:00,34.43,34.44,34.4,34.43,541900.0,24.7707,24.7779,24.7491,24.7707,541900.0
2007-12-06 15:35:00,34.43,34.53,34.42,34.53,690700.0,24.7707,24.8427,24.7635,24.8427,690700.0
2007-12-06 15:40:00,34.53,34.55,34.47,34.47,641800.0,24.8427,24.8571,24.7995,24.7995,641800.0
2007-12-06 15:45:00,34.47,34.51,34.46,34.51,563900.0,24.7995,24.8283,24.7923,24.8283,563900.0
2007-12-06 15:50:00,34.51,34.6,34.5,34.55,1627400.0,24.8283,24.893,24.8211,24.8571,1627400.0
2007-12-06 15:55:00,34.55,34.57,34.52,34.55,1524400.0,24.8571,24.8714,24.8355,24.8571,1524400.0
2007-12-07 09:30:00,34.61,34.72,34.4,34.44,1215800.0,24.9002,24.9794,24.7491,24.7779,1215800.0
2007-12-07 09:35:00,34.44,34.51,34.4,34.4,498400.0,24.7779,24.8283,24.7491,24.7491,498400.0
2007-12-07 09:40:00,34.4,34.45,34.32,34.34,359300.0,24.7491,24.7851,24.6916,24.706,359300.0
2007-12-07 09:45:00,34.34,34.4,34.3,34.31,613800.0,24.706,24.7491,24.6772,24.6844,613800.0
2007-12-07 09:50:00,34.3,34.41,34.3,34.41,525300.0,24.6772,24.7563,24.6772,24.7563,525300.0
2007-12-07 09:55:00,34.4,34.45,34.38,34.44,627200.0,24.7491,24.7851,24.7347,24.7779,627200.0
2007-12-07 10:00:00,34.43,34.47,34.41,34.41,529400.0,24.7707,24.7995,24.7563,24.7563,529400.0
2007-12-07 10:05:00,34.41,34.42,34.31,34.34,460600.0,24.7563,24.7635,24.6844,24.706,460600.0
2007-12-07 10:10:00,34.33,34.34,34.27,34.31,581000.0,24.6988,24.706,24.6556,24.6844,581000.0
2007-12-07 10:15:00,34.31,34.33,34.25,34.27,507100.0,24.6844,24.6988,24.6412,24.6556,507100.0
2007-12-07 10:20:00,34.27,34.3,34.25,34.3,565300.0,24.6556,24.6772,24.6412,24.6772,565300.0
2007-12-07 10:25:00,34.3,34.35,34.26,34.29,568800.0,24.6772,24.7132,24.6484,24.67,568800.0
2007-12-07 10:30:00,34.29,34.31,34.22,34.26,695500.0,24.67,24.6844,24.6196,24.6484,695500.0
2007-12-07 10:35:00,34.26,34.32,34.25,34.32,367600.0,24.6484,24.6916,24.6412,24.6916,367600.0
2007-12-07 10:40:00,34.32,34.36,34.32,34.33,316600.0,24.6916,24.7204,24.6916,24.6988,316600.0
2007-12-07 10:45:00,34.33,34.35,34.29,34.3,288300.0,24.6988,24.7132,24.67,24.6772,288300.0
2007-12-07 10:50:00,34.29,34.34,34.29,34.29,237800.0,24.67,24.706,24.67,24.67,237800.0
2007-12-07 10:55:00,34.29,34.35,34.27,34.34,217200.0,24.67,24.7132,24.6556,24.706,217200.0
2007-12-07 11:00:00,34.34,34.39,34.33,34.38,395200.0,24.706,24.7419,24.6988,24.7347,395200.0
2007-12-07 11:05:00,34.38,34.42,34.38,34.41,340900.0,24.7347,24.7635,24.7347,24.7563,340900.0
2007-12-07 11:10:00,34.42,34.47,34.41,34.46,437500.0,24.7635,24.7995,24.7563,24.7923,437500.0
2007-12-07 11:15:00,34.45,34.51,34.44,34.48,476400.0,24.7851,24.8283,24.7779,24.8067,476400.0
2007-12-07 11:20:00,34.48,34.55,34.48,34.5,516100.0,24.8067,24.8571,24.8067,24.8211,516100.0
2007-12-07 11:25:00,34.5,34.53,34.48,34.49,181200.0,24.8211,24.8427,24.8067,24.8139,181200.0
2007-12-07 11:30:00,34.48,34.53,34.48,34.53,182200.0,24.8067,24.8427,24.8067,24.8427,182200.0
2007-12-07 11:35:00,34.53,34.59,34.52,34.57,572600.0,24.8427,24.8858,24.8355,24.8714,572600.0
2007-12-07 11:40:00,34.58,34.6,34.52,34.53,317900.0,24.8786,24.893,24.8355,24.8427,317900.0
2007-12-07 11:45:00,34.54,34.57,34.52,34.56,250200.0,24.8499,24.8714,24.8355,24.8642,250200.0
2007-12-07 11:50:00,34.57,34.58,34.52,34.54,313500.0,24.8714,24.8786,24.8355,24.8499,313500.0
2007-12-07 11:55:00,34.55,34.56,34.49,34.51,438700.0,24.8571,24.8642,24.8139,24.8283,438700.0
2007-12-07 12:00:00,34.52,34.54,34.48,34.51,445000.0,24.8355,24.8499,24.8067,24.8283,445000.0
2007-12-07 12:05:00,34.51,34.52,34.47,34.51,439200.0,24.8283,24.8355,24.7995,24.8283,439200.0
2007-12-07 12:10:00,34.5,34.58,34.49,34.57,315300.0,24.8211,24.8786,24.8139,24.8714,315300.0
2007-12-07 12:15:00,34.58,34.61,34.56,34.56,344800.0,24.8786,24.9002,24.8642,24.8642,344800.0
2007-12-07 12:20:00,34.56,34.57,34.51,34.52,311100.0,24.8642,24.8714,24.8283,24.8355,311100.0
2007-12-07 12:25:00,34.53,34.56,34.51,34.56,398000.0,24.8427,24.8642,24.8283,24.8642,398000.0
2007-12-07 12:30:00,34.56,34.59,34.45,34.46,585100.0,24.8642,24.8858,24.7851,24.7923,585100.0
2007-12-07 12:35:00,34.46,34.46,34.4,34.44,524000.0,24.7923,24.7923,24.7491,24.7779,524000.0
2007-12-07 12:40:00,34.44,34.49,34.42,34.48,327500.0,24.7779,24.8139,24.7635,24.8067,327500.0
2007-12-07 12:45:00,34.48,34.49,34.47,34.49,68100.0,24.8067,24.8139,24.7995,24.8139,68100.0
2007-12-07 12:50:00,34.49,34.49,34.44,34.45,126000.0,24.8139,24.8139,24.7779,24.7851,126000.0
2007-12-07 12:55:00,34.44,34.48,34.42,34.42,431600.0,24.7779,24.8067,24.7635,24.7635,431600.0
2007-12-07 13:00:00,34.42,34.44,34.4,34.4,165300.0,24.7635,24.7779,24.7491,24.7491,165300.0
2007-12-07 13:05:00,34.41,34.41,34.38,34.38,161600.0,24.7563,24.7563,24.7347,24.7347,161600.0
2007-12-07 13:10:00,34.38,34.45,34.38,34.44,163100.0,24.7347,24.7851,24.7347,24.7779,163100.0
2007-12-07 13:15:00,34.44,34.45,34.4,34.43,182900.0,24.7779,24.7851,24.7491,24.7707,182900.0
2007-12-07 13:20:00,34.43,34.45,34.38,34.38,318600.0,24.7707,24.7851,24.7347,24.7347,318600.0
2007-12-07 13:25:00,34.38,34.42,34.36,34.42,308200.0,24.7347,24.7635,24.7204,24.7635,308200.0
2007-12-07 13:30:00,34.41,34.44,34.41,34.43,150100.0,24.7563,24.7779,24.7563,24.7707,150100.0
2007-12-07 13:35:00,34.43,34.44,34.42,34.42,158500.0,24.7707,24.7779,24.7635,24.7635,158500.0
2007-12-07 13:40:00,34.42,34.46,34.4,34.45,310300.0,24.7635,24.7923,24.7491,24.7851,310300.0
2007-12-07 13:45:00,34.45,34.48,34.44,34.46,176300.0,24.7851,24.8067,24.7779,24.7923,176300.0
2007-12-07 13:50:00,34.47,34.47,34.42,34.43,192600.0,24.7995,24.7995,24.7635,24.7707,192600.0
2007-12-07 13:55:00,34.43,34.44,34.41,34.41,128100.0,24.7707,24.7779,24.7563,24.7563,128100.0
2007-12-07 14:00:00,34.42,34.44,34.4,34.43,497300.0,24.7635,24.7779,24.7491,24.7707,497300.0
2007-12-07 14:05:00,34.44,34.52,34.44,34.52,592400.0,24.7779,24.8355,24.7779,24.8355,592400.0
2007-12-07 14:10:00,34.52,34.57,34.5,34.56,604000.0,24.8355,24.8714,24.8211,24.8642,604000.0
2007-12-07 14:15:00,34.56,34.56,34.48,34.52,238500.0,24.8642,24.8642,24.8067,24.8355,238500.0
2007-12-07 14:20:00,34.51,34.53,34.49,34.52,267200.0,24.8283,24.8427,24.8139,24.8355,267200.0
2007-12-07 14:25:00,34.52,34.55,34.49,34.54,380600.0,24.8355,24.8571,24.8139,24.8499,380600.0
2007-12-07 14:30:00,34.54,34.6,34.53,34.59,415300.0,24.8499,24.893,24.8427,24.8858,415300.0
2007-12-07 14:35:00,34.59,34.62,34.57,34.59,523300.0,24.8858,24.9074,24.8714,24.8858,523300.0
2007-12-07 14:40:00,34.59,34.62,34.57,34.59,263700.0,24.8858,24.9074,24.8714,24.8858,263700.0
2007-12-07 14:45:00,34.59,34.6,34.5,34.53,412500.0,24.8858,24.893,24.8211,24.8427,412500.0
2007-12-07 14:50:00,34.53,34.53,34.44,34.47,345500.0,24.8427,24.8427,24.7779,24.7995,345500.0
2007-12-07 14:55:00,34.47,34.52,34.46,34.51,219600.0,24.7995,24.8355,24.7923,24.8283,219600.0
2007-12-07 15:00:00,34.52,34.55,34.49,34.5,433800.0,24.8355,24.8571,24.8139,24.8211,433800.0
2007-12-07 15:05:00,34.51,34.57,34.5,34.51,368500.0,24.8283,24.8714,24.8211,24.8283,368500.0
2007-12-07 15:10:00,34.5,34.62,34.5,34.59,414000.0,24.8211,24.9074,24.8211,24.8858,414000.0
2007-12-07 15:15:00,34.6,34.65,34.57,34.61,463600.0,24.893,24.929,24.8714,24.9002,463600.0
2007-12-07 15:20:00,34.61,34.62,34.54,34.57,509900.0,24.9002,24.9074,24.8499,24.8714,509900.0
2007-12-07 15:25:00,34.57,34.59,34.5,34.53,492500.0,24.8714,24.8858,24.8211,24.8427,492500.0
2007-12-07 15:30:00,34.53,34.57,34.46,34.56,645900.0,24.8427,24.8714,24.7923,24.8642,645900.0
2007-12-07 15:35:00,34.57,34.57,34.54,34.57,389700.0,24.8714,24.8714,24.8499,24.8714,389700.0
2007-12-07 15:40:00,34.57,34.59,34.54,34.59,541100.0,24.8714,24.8858,24.8499,24.8858,541100.0
2007-12-07 15:45:00,34.6,34.65,34.56,34.56,852000.0,24.893,24.929,24.8642,24.8642,852000.0
2007-12-07 15:50:00,34.56,34.58,34.5,34.56,836700.0,24.8642,24.8786,24.8211,24.8642,836700.0
2007-12-07 15:55:00,34.56,34.61,34.52,34.52,1073700.0,24.8642,24.9002,24.8355,24.8355,1073700.0
2007-12-10 09:30:00,34.59,34.64,34.47,34.49,810800.0,24.8858,24.9218,24.7995,24.8139,810800.0
2007-12-10 09:35:00,34.5,34.61,34.49,34.59,646000.0,24.8211,24.9002,24.8139,24.8858,646000.0
2007-12-10 09:40:00,34.59,34.74,34.58,34.73,449300.0,24.8858,24.9937,24.8786,24.9866,449300.0
2007-12-10 09:45:00,34.74,34.83,34.73,34.77,715500.0,24.9937,25.0585,24.9866,25.0153,715500.0
2007-12-10 09:50:00,34.76,34.8,34.57,34.57,1107600.0,25.0081,25.0369,24.8714,24.8714,1107600.0
2007-12-10 09:55:00,34.57,34.64,34.57,34.58,785700.0,24.8714,24.9218,24.8714,24.8786,785700.0
2007-12-10 10:00:00,34.57,34.72,34.57,34.7,659600.0,24.8714,24.9794,24.8714,24.965,659600.0
2007-12-10 10:05:00,34.71,34.74,34.64,34.7,458400.0,24.9722,24.9937,24.9218,24.965,458400.0
2007-12-10 10:10:00,34.71,34.73,34.67,34.72,557300.0,24.9722,24.9866,24.9434,24.9794,557300.0
2007-12-10 10:15:00,34.72,34.79,34.71,34.76,883500.0,24.9794,25.0297,24.9722,25.0081,883500.0
2007-12-10 10:20:00,34.75,34.85,34.75,34.79,1169800.0,25.0009,25.0729,25.0009,25.0297,1169800.0
2007-12-10 10:25:00,34.8,34.81,34.74,34.74,653900.0,25.0369,25.0441,24.9937,24.9937,653900.0
2007-12-10 10:30:00,34.74,34.84,34.74,34.84,488800.0,24.9937,25.0657,24.9937,25.0657,488800.0
2007-12-10 10:35:00,34.84,34.84,34.76,34.77,305100.0,25.0657,25.0657,25.0081,25.0153,305100.0
2007-12-10 10:40:00,34.77,34.84,34.76,34.81,336100.0,25.0153,25.0657,25.0081,25.0441,336100.0
2007-12-10 10:45:00,34.81,34.85,34.81,34.85,470700.0,25.0441,25.0729,25.0441,25.0729,470700.0
2007-12-10 10:50:00,34.85,34.87,34.84,34.87,148900.0,25.0729,25.0873,25.0657,25.0873,148900.0
2007-12-10 10:55:00,34.87,34.95,34.85,34.9,743900.0,25.0873,25.1448,25.0729,25.1089,743900.0
2007-12-10 11:00:00,34.9,34.94,34.88,34.9,342000.0,25.1089,25.1376,25.0945,25.1089,342000.0
2007-12-10 11:05:00,34.9,34.91,34.84,34.84,336800.0,25.1089,25.1161,25.0657,25.0657,336800.0
2007-12-10 11:10:00,34.85,34.85,34.83,34.84,200900.0,25.0729,25.0729,25.0585,25.0657,200900.0
2007-12-10 11:15:00,34.85,34.85,34.83,34.83,133600.0,25.0729,25.0729,25.0585,25.0585,133600.0
2007-12-10 11:20:00,34.83,34.84,34.79,34.8,425200.0,25.0585,25.0657,25.0297,25.0369,425200.0
2007-12-10 11:25:00,34.81,34.81,34.79,34.8,205700.0,25.0441,25.0441,25.0297,25.0369,205700.0
2007-12-10 11:30:00,34.8,34.8,34.79,34.79,170100.0,25.0369,25.0369,25.0297,25.0297,170100.0
2007-12-10 11:35:00,34.79,34.82,34.79,34.81,327700.0,25.0297,25.0513,25.0297,25.0441,327700.0
2007-12-10 11:40:00,34.81,34.83,34.81,34.81,158000.0,25.0441,25.0585,25.0441,25.0441,158000.0
2007-12-10 11:45:00,34.82,34.84,34.8,34.83,363300.0,25.0513,25.0657,25.0369,25.0585,363300.0
2007-12-10 11:50:00,34.83,34.92,34.83,34.91,506500.0,25.0585,25.1232,25.0585,25.1161,506500.0
2007-12-10 11:55:00,34.91,34.92,34.89,34.89,171200.0,25.1161,25.1232,25.1017,25.1017,171200.0
2007-12-10 12:00:00,34.89,34.9,34.85,34.85,272500.0,25.1017,25.1089,25.0729,25.0729,272500.0
2007-12-10 12:05:00,34.85,34.89,34.85,34.88,302300.0,25.0729,25.1017,25.0729,25.0945,302300.0
2007-12-10 12:10:00,34.88,34.88,34.86,34.86,125400.0,25.0945,25.0945,25.0801,25.0801,125400.0
2007-12-10 12:15:00,34.86,34.87,34.86,34.86,132800.0,25.0801,25.0873,25.0801,25.0801,132800.0
2007-12-10 12:20:00,34.87,34.89,34.86,34.88,210700.0,25.0873,25.1017,25.0801,25.0945,210700.0
2007-12-10 12:25:00,34.89,34.92,34.86,34.86,307800.0,25.1017,25.1232,25.0801,25.0801,307800.0
2007-12-10 12:30:00,34.87,34.91,34.86,34.88,515700.0,25.0873,25.1161,25.0801,25.0945,515700.0
2007-12-10 12:35:00,34.87,34.88,34.86,34.86,187800.0,25.0873,25.0945,25.0801,25.0801,187800.0
2007-12-10 12:40:00,34.87,34.89,34.86,34.89,162800.0,25.0873,25.1017,25.0801,25.1017,162800.0
2007-12-10 12:45:00,34.89,34.9,34.87,34.87,221600.0,25.1017,25.1089,25.0873,25.0873,221600.0
2007-12-10 12:50:00,34.88,34.89,34.87,34.89,153500.0,25.0945,25.1017,25.0873,25.1017,153500.0
2007-12-10 12:55:00,34.89,34.9,34.87,34.87,163200.0,25.1017,25.1089,25.0873,25.0873,163200.0
2007-12-10 13:00:00,34.87,34.88,34.86,34.88,131000.0,25.0873,25.0945,25.0801,25.0945,131000.0
2007-12-10 13:05:00,34.88,34.89,34.86,34.89,270100.0,25.0945,25.1017,25.0801,25.1017,270100.0
2007-12-10 13:10:00,34.88,34.9,34.87,34.88,239800.0,25.0945,25.1089,25.0873,25.0945,239800.0
2007-12-10 13:15:00,34.88,34.93,34.88,34.92,303300.0,25.0945,25.1304,25.0945,25.1232,303300.0
2007-12-10 13:20:00,34.92,34.93,34.92,34.92,191100.0,25.1232,25.1304,25.1232,25.1232,191100.0
2007-12-10 13:25:00,34.92,34.93,34.87,34.88,393200.0,25.1232,25.1304,25.0873,25.0945,393200.0
2007-12-10 13:30:00,34.88,34.9,34.88,34.88,176600.0,25.0945,25.1089,25.0945,25.0945,176600.0
2007-12-10 13:35:00,34.88,34.89,34.88,34.89,111400.0,25.0945,25.1017,25.0945,25.1017,111400.0
2007-12-10 13:40:00,34.88,34.9,34.88,34.89,225100.0,25.0945,25.1089,25.0945,25.1017,225100.0
2007-12-10 13:45:00,34.89,34.91,34.86,34.9,730500.0,25.1017,25.1161,25.0801,25.1089,730500.0
2007-12-10 13:50:00,34.89,34.9,34.83,34.87,681700.0,25.1017,25.1089,25.0585,25.0873,681700.0
2007-12-10 13:55:00,34.87,34.89,34.85,34.85,510100.0,25.0873,25.1017,25.0729,25.0729,510100.0
2007-12-10 14:00:00,34.85,34.89,34.85,34.89,337500.0,25.0729,25.1017,25.0729,25.1017,337500.0
2007-12-10 14:05:00,34.88,34.91,34.88,34.91,504100.0,25.0945,25.1161,25.0945,25.1161,504100.0
2007-12-10 14:10:00,34.91,34.91,34.83,34.85,540800.0,25.1161,25.1161,25.0585,25.0729,540800.0
2007-12-10 14:15:00,34.85,34.89,34.84,34.86,461500.0,25.0729,25.1017,25.0657,25.0801,461500.0
2007-12-10 14:20:00,34.86,34.92,34.86,34.89,320700.0,25.0801,25.1232,25.0801,25.1017,320700.0
2007-12-10 14:25:00,34.89,34.91,34.88,34.9,180000.0,25.1017,25.1161,25.0945,25.1089,180000.0
2007-12-10 14:30:00,34.9,34.94,34.89,34.93,384600.0,25.1089,25.1376,25.1017,25.1304,384600.0
2007-12-10 14:35:00,34.93,34.95,34.92,34.93,266500.0,25.1304,25.1448,25.1232,25.1304,266500.0
2007-12-10 14:40:00,34.93,34.93,34.91,34.92,213500.0,25.1304,25.1304,25.1161,25.1232,213500.0
2007-12-10 14:45:00,34.92,34.94,34.91,34.91,205200.0,25.1232,25.1376,25.1161,25.1161,205200.0
2007-12-10 14:50:00,34.91,34.93,34.91,34.92,319000.0,25.1161,25.1304,25.1161,25.1232,319000.0
2007-12-10 14:55:00,34.92,34.93,34.83,34.83,748900.0,25.1232,25.1304,25.0585,25.0585,748900.0
2007-12-10 15:00:00,34.84,34.88,34.82,34.85,585000.0,25.0657,25.0945,25.0513,25.0729,585000.0
2007-12-10 15:05:00,34.84,34.9,34.82,34.88,437600.0,25.0657,25.1089,25.0513,25.0945,437600.0
2007-12-10 15:10:00,34.88,34.9,34.88,34.88,269300.0,25.0945,25.1089,25.0945,25.0945,269300.0
2007-12-10 15:15:00,34.88,34.9,34.86,34.87,419600.0,25.0945,25.1089,25.0801,25.0873,419600.0
2007-12-10 15:20:00,34.88,34.89,34.83,34.84,487000.0,25.0945,25.1017,25.0585,25.0657,487000.0
2007-12-10 15:25:00,34.84,34.87,34.83,34.83,297700.0,25.0657,25.0873,25.0585,25.0585,297700.0
2007-12-10 15:30:00,34.83,34.86,34.8,34.82,532000.0,25.0585,25.0801,25.0369,25.0513,532000.0
2007-12-10 15:35:00,34.83,34.85,34.82,34.85,335000.0,25.0585,25.0729,25.0513,25.0729,335000.0
2007-12-10 15:40:00,34.85,34.85,34.78,34.8,791500.0,25.0729,25.0729,25.0225,25.0369,791500.0
2007-12-10 15:45:00,34.8,34.82,34.79,34.81,505800.0,25.0369,25.0513,25.0297,25.0441,505800.0
2007-12-10 15:50:00,34.81,34.81,34.76,34.78,1455800.0,25.0441,25.0441,25.0081,25.0225,1455800.0
2007-12-10 15:55:00,34.79,34.79,34.76,34.77,1013100.0,25.0297,25.0297,25.0081,25.0153,1013100.0
2007-12-11 09:30:00,34.75,34.86,34.71,34.85,997300.0,25.0009,25.0801,24.9722,25.0729,997300.0
2007-12-11 09:35:00,34.86,34.89,34.65,34.66,469400.0,25.0801,25.1017,24.929,24.9362,469400.0
2007-12-11 09:40:00,34.66,34.73,34.6,34.61,546900.0,24.9362,24.9866,24.893,24.9002,546900.0
2007-12-11 09:45:00,34.61,34.71,34.6,34.69,578500.0,24.9002,24.9722,24.893,24.9578,578500.0
2007-12-11 09:50:00,34.68,34.73,34.66,34.7,981500.0,24.9506,24.9866,24.9362,24.965,981500.0
2007-12-11 09:55:00,34.7,34.7,34.64,34.65,232900.0,24.965,24.965,24.9218,24.929,232900.0
2007-12-11 10:00:00,34.65,34.7,34.61,34.69,347600.0,24.929,24.965,24.9002,24.9578,347600.0
2007-12-11 10:05:00,34.7,34.73,34.69,34.7,267500.0,24.965,24.9866,24.9578,24.965,267500.0
2007-12-11 10:10:00,34.7,34.71,34.66,34.68,330400.0,24.965,24.9722,24.9362,24.9506,330400.0
2007-12-11 10:15:00,34.69,34.75,34.67,34.72,505900.0,24.9578,25.0009,24.9434,24.9794,505900.0
2007-12-11 10:20:00,34.72,34.72,34.7,34.71,255400.0,24.9794,24.9794,24.965,24.9722,255400.0
2007-12-11 10:25:00,34.7,34.71,34.65,34.68,644900.0,24.965,24.9722,24.929,24.9506,644900.0
2007-12-11 10:30:00,34.69,34.7,34.61,34.61,487400.0,24.9578,24.965,24.9002,24.9002,487400.0
2007-12-11 10:35:00,34.61,34.7,34.61,34.69,645800.0,24.9002,24.965,24.9002,24.9578,645800.0
2007-12-11 10:40:00,34.69,34.72,34.66,34.71,351500.0,24.9578,24.9794,24.9362,24.9722,351500.0
2007-12-11 10:45:00,34.71,34.72,34.66,34.66,457500.0,24.9722,24.9794,24.9362,24.9362,457500.0
2007-12-11 10:50:00,34.66,34.69,34.65,34.69,273700.0,24.9362,24.9578,24.929,24.9578,273700.0
2007-12-11 10:55:00,34.69,34.69,34.65,34.66,235000.0,24.9578,24.9578,24.929,24.9362,235000.0
2007-12-11 11:00:00,34.66,34.69,34.65,34.69,549500.0,24.9362,24.9578,24.929,24.9578,549500.0
2007-12-11 11:05:00,34.69,34.72,34.65,34.72,238200.0,24.9578,24.9794,24.929,24.9794,238200.0
2007-12-11 11:10:00,34.72,34.75,34.68,34.72,533400.0,24.9794,25.0009,24.9506,24.9794,533400.0
2007-12-11 11:15:00,34.72,34.72,34.68,34.71,222400.0,24.9794,24.9794,24.9506,24.9722,222400.0
2007-12-11 11:20:00,34.72,34.8,34.71,34.77,440000.0,24.9794,25.0369,24.9722,25.0153,440000.0
2007-12-11 11:25:00,34.77,34.82,34.75,34.81,218600.0,25.0153,25.0513,25.0009,25.0441,218600.0
2007-12-11 11:30:00,34.82,34.84,34.8,34.8,380500.0,25.0513,25.0657,25.0369,25.0369,380500.0
2007-12-11 11:35:00,34.81,34.81,34.72,34.73,292800.0,25.0441,25.0441,24.9794,24.9866,292800.0
2007-12-11 11:40:00,34.73,34.79,34.72,34.72,512800.0,24.9866,25.0297,24.9794,24.9794,512800.0
2007-12-11 11:45:00,34.72,34.78,34.72,34.78,342700.0,24.9794,25.0225,24.9794,25.0225,342700.0
2007-12-11 11:50:00,34.77,34.83,34.77,34.81,334300.0,25.0153,25.0585,25.0153,25.0441,334300.0
2007-12-11 11:55:00,34.82,34.93,34.81,34.91,692700.0,25.0513,25.1304,25.0441,25.1161,692700.0
2007-12-11 12:00:00,34.91,34.93,34.87,34.91,294000.0,25.1161,25.1304,25.0873,25.1161,294000.0
2007-12-11 12:05:00,34.92,34.94,34.88,34.89,175800.0,25.1232,25.1376,25.0945,25.1017,175800.0
2007-12-11 12:10:00,34.88,34.93,34.86,34.88,261100.0,25.0945,25.1304,25.0801,25.0945,261100.0
2007-12-11 12:15:00,34.88,34.94,34.87,34.93,298400.0,25.0945,25.1376,25.0873,25.1304,298400.0
2007-12-11 12:20:00,34.93,34.98,34.9,34.98,520900.0,25.1304,25.1664,25.1089,25.1664,520900.0
2007-12-11 12:25:00,34.98,34.99,34.97,34.98,327900.0,25.1664,25.1736,25.1592,25.1664,327900.0
2007-12-11 12:30:00,34.99,34.99,34.98,34.98,166100.0,25.1736,25.1736,25.1664,25.1664,166100.0
2007-12-11 12:35:00,34.97,34.98,34.95,34.97,196200.0,25.1592,25.1664,25.1448,25.1592,196200.0
2007-12-11 12:40:00,34.96,34.97,34.95,34.97,140900.0,25.152,25.1592,25.1448,25.1592,140900.0
2007-12-11 12:45:00,34.96,34.97,34.92,34.93,320200.0,25.152,25.1592,25.1232,25.1304,320200.0
2007-12-11 12:50:00,34.93,34.95,34.93,34.94,246600.0,25.1304,25.1448,25.1304,25.1376,246600.0
2007-12-11 12:55:00,34.94,34.95,34.94,34.94,182300.0,25.1376,25.1448,25.1376,25.1376,182300.0
2007-12-11 13:00:00,34.95,34.98,34.94,34.94,362900.0,25.1448,25.1664,25.1376,25.1376,362900.0
2007-12-11 13:05:00,34.95,34.97,34.94,34.95,438400.0,25.1448,25.1592,25.1376,25.1448,438400.0
2007-12-11 13:10:00,34.95,34.96,34.93,34.94,196600.0,25.1448,25.152,25.1304,25.1376,196600.0
2007-12-11 13:15:00,34.95,34.95,34.89,34.93,211200.0,25.1448,25.1448,25.1017,25.1304,211200.0
2007-12-11 13:20:00,34.93,34.97,34.92,34.94,231500.0,25.1304,25.1592,25.1232,25.1376,231500.0
2007-12-11 13:25:00,34.95,34.95,34.92,34.92,112000.0,25.1448,25.1448,25.1232,25.1232,112000.0
2007-12-11 13:30:00,34.92,34.93,34.89,34.89,217300.0,25.1232,25.1304,25.1017,25.1017,217300.0
2007-12-11 13:35:00,34.89,34.92,34.89,34.9,157900.0,25.1017,25.1232,25.1017,25.1089,157900.0
2007-12-11 13:40:00,34.89,34.91,34.88,34.91,214000.0,25.1017,25.1161,25.0945,25.1161,214000.0
2007-12-11 13:45:00,34.91,34.96,34.9,34.95,234300.0,25.1161,25.152,25.1089,25.1448,234300.0
2007-12-11 13:50:00,34.95,34.98,34.9,34.95,703000.0,25.1448,25.1664,25.1089,25.1448,703000.0
2007-12-11 13:55:00,34.95,34.98,34.94,34.98,181700.0,25.1448,25.1664,25.1376,25.1664,181700.0
2007-12-11 14:00:00,34.97,34.98,34.96,34.98,264300.0,25.1592,25.1664,25.152,25.1664,264300.0
2007-12-11 14:05:00,34.98,34.99,34.96,34.97,344600.0,25.1664,25.1736,25.152,25.1592,344600.0
2007-12-11 14:10:00,34.97,34.98,34.91,34.93,390800.0,25.1592,25.1664,25.1161,25.1304,390800.0
2007-12-11 14:15:00,34.93,34.93,34.17,34.52,3549300.0,25.1304,25.1304,24.5837,24.8355,3549300.0
2007-12-11 14:20:00,34.51,34.53,34.21,34.22,2151200.0,24.8283,24.8427,24.6124,24.6196,2151200.0
2007-12-11 14:25:00,34.23,34.5,34.22,34.39,1472100.0,24.6268,24.8211,24.6196,24.7419,1472100.0
2007-12-11 14:30:00,34.38,34.4,34.21,34.39,869300.0,24.7347,24.7491,24.6124,24.7419,869300.0
2007-12-11 14:35:00,34.38,34.46,34.12,34.2,1159700.0,24.7347,24.7923,24.5477,24.6052,1159700.0
2007-12-11 14:40:00,34.2,34.27,34.09,34.21,990400.0,24.6052,24.6556,24.5261,24.6124,990400.0
2007-12-11 14:45:00,34.21,34.32,34.16,34.31,693300.0,24.6124,24.6916,24.5765,24.6844,693300.0
2007-12-11 14:50:00,34.31,34.4,34.25,34.39,626600.0,24.6844,24.7491,24.6412,24.7419,626600.0
2007-12-11 14:55:00,34.39,34.45,34.27,34.3,892600.0,24.7419,24.7851,24.6556,24.6772,892600.0
2007-12-11 15:00:00,34.3,34.31,34.1,34.19,1377800.0,24.6772,24.6844,24.5333,24.598,1377800.0
2007-12-11 15:05:00,34.19,34.32,34.19,34.29,789500.0,24.598,24.6916,24.598,24.67,789500.0
2007-12-11 15:10:00,34.28,34.29,34.15,34.25,953200.0,24.6628,24.67,24.5693,24.6412,953200.0
2007-12-11 15:15:00,34.24,34.25,34.0,34.0,1445800.0,24.634,24.6412,24.4614,24.4614,1445800.0
2007-12-11 15:20:00,34.0,34.1,33.97,34.08,949700.0,24.4614,24.5333,24.4398,24.5189,949700.0
2007-12-11 15:25:00,34.08,34.17,34.05,34.14,734300.0,24.5189,24.5837,24.4973,24.5621,734300.0
2007-12-11 15:30:00,34.15,34.22,34.07,34.12,1091900.0,24.5693,24.6196,24.5117,24.5477,1091900.0
2007-12-11 15:35:00,34.11,34.14,34.0,34.02,888900.0,24.5405,24.5621,24.4614,24.4757,888900.0
2007-12-11 15:40:00,34.02,34.08,33.98,34.0,1047700.0,24.4757,24.5189,24.447,24.4614,1047700.0
2007-12-11 15:45:00,34.0,34.02,33.93,33.98,1086200.0,24.4614,24.4757,24.411,24.447,1086200.0
2007-12-11 15:50:00,33.99,34.17,33.94,34.15,2087200.0,24.4542,24.5837,24.4182,24.5693,2087200.0
2007-12-11 15:55:00,34.16,34.17,34.07,34.15,2919300.0,24.5765,24.5837,24.5117,24.5693,2919300.0
2007-12-12 09:30:00,34.68,34.73,34.57,34.66,1632300.0,24.9506,24.9866,24.8714,24.9362,1632300.0
2007-12-12 09:35:00,34.66,34.86,34.63,34.64,1565200.0,24.9362,25.0801,24.9146,24.9218,1565200.0
2007-12-12 09:40:00,34.64,34.75,34.6,34.74,1346200.0,24.9218,25.0009,24.893,24.9937,1346200.0
2007-12-12 09:45:00,34.74,34.8,34.72,34.74,1030600.0,24.9937,25.0369,24.9794,24.9937,1030600.0
2007-12-12 09:50:00,34.74,34.83,34.74,34.78,723000.0,24.9937,25.0585,24.9937,25.0225,723000.0
2007-12-12 09:55:00,34.78,34.9,34.72,34.85,908600.0,25.0225,25.1089,24.9794,25.0729,908600.0
2007-12-12 10:00:00,34.85,34.85,34.68,34.71,739800.0,25.0729,25.0729,24.9506,24.9722,739800.0
2007-12-12 10:05:00,34.71,34.77,34.71,34.76,527300.0,24.9722,25.0153,24.9722,25.0081,527300.0
2007-12-12 10:10:00,34.76,36.39,34.73,34.87,543500.0,25.0081,26.1808,24.9866,25.0873,543500.0
2007-12-12 10:15:00,34.88,34.98,34.87,34.96,1038100.0,25.0945,25.1664,25.0873,25.152,1038100.0
2007-12-12 10:20:00,34.96,34.99,34.95,34.97,876500.0,25.152,25.1736,25.1448,25.1592,876500.0
2007-12-12 10:25:00,34.97,35.04,34.96,35.03,1713100.0,25.1592,25.2096,25.152,25.2024,1713100.0
2007-12-12 10:30:00,35.04,35.09,35.0,35.01,725300.0,25.2096,25.2456,25.1808,25.188,725300.0
2007-12-12 10:35:00,35.02,35.04,34.91,34.94,828900.0,25.1952,25.2096,25.1161,25.1376,828900.0
2007-12-12 10:40:00,34.94,35.01,34.93,34.98,566700.0,25.1376,25.188,25.1304,25.1664,566700.0
2007-12-12 10:45:00,34.98,35.03,34.78,34.78,912500.0,25.1664,25.2024,25.0225,25.0225,912500.0
2007-12-12 10:50:00,34.78,34.87,34.77,34.84,893200.0,25.0225,25.0873,25.0153,25.0657,893200.0
2007-12-12 10:55:00,34.85,34.86,34.79,34.81,484200.0,25.0729,25.0801,25.0297,25.0441,484200.0
2007-12-12 11:00:00,34.81,34.86,34.78,34.84,725400.0,25.0441,25.0801,25.0225,25.0657,725400.0
2007-12-12 11:05:00,34.83,34.9,34.8,34.9,422200.0,25.0585,25.1089,25.0369,25.1089,422200.0
2007-12-12 11:10:00,34.89,35.0,34.89,34.97,640800.0,25.1017,25.1808,25.1017,25.1592,640800.0
2007-12-12 11:15:00,34.97,34.99,34.91,34.97,416600.0,25.1592,25.1736,25.1161,25.1592,416600.0
2007-12-12 11:20:00,34.97,34.98,34.89,34.91,341600.0,25.1592,25.1664,25.1017,25.1161,341600.0
2007-12-12 11:25:00,34.92,34.94,34.85,34.92,377400.0,25.1232,25.1376,25.0729,25.1232,377400.0
2007-12-12 11:30:00,34.92,34.98,34.92,34.97,464500.0,25.1232,25.1664,25.1232,25.1592,464500.0
2007-12-12 11:35:00,34.98,35.0,34.96,34.99,516000.0,25.1664,25.1808,25.152,25.1736,516000.0
2007-12-12 11:40:00,34.99,34.99,34.92,34.92,554200.0,25.1736,25.1736,25.1232,25.1232,554200.0
2007-12-12 11:45:00,34.92,34.95,34.85,34.85,764300.0,25.1232,25.1448,25.0729,25.0729,764300.0
2007-12-12 11:50:00,34.86,34.86,34.77,34.81,627600.0,25.0801,25.0801,25.0153,25.0441,627600.0
2007-12-12 11:55:00,34.8,34.81,34.77,34.77,255700.0,25.0369,25.0441,25.0153,25.0153,255700.0
2007-12-12 12:00:00,34.77,34.82,34.76,34.79,400900.0,25.0153,25.0513,25.0081,25.0297,400900.0
2007-12-12 12:05:00,34.79,34.8,34.68,34.71,516400.0,25.0297,25.0369,24.9506,24.9722,516400.0
2007-12-12 12:10:00,34.71,34.73,34.69,34.71,470800.0,24.9722,24.9866,24.9578,24.9722,470800.0
2007-12-12 12:15:00,34.72,34.73,34.7,34.73,418000.0,24.9794,24.9866,24.965,24.9866,418000.0
2007-12-12 12:20:00,34.73,34.73,34.7,34.73,232700.0,24.9866,24.9866,24.965,24.9866,232700.0
2007-12-12 12:25:00,34.73,34.76,34.71,34.71,324400.0,24.9866,25.0081,24.9722,24.9722,324400.0
2007-12-12 12:30:00,34.7,34.7,34.61,34.67,685100.0,24.965,24.965,24.9002,24.9434,685100.0
2007-12-12 12:35:00,34.67,34.69,34.61,34.65,363200.0,24.9434,24.9578,24.9002,24.929,363200.0
2007-12-12 12:40:00,34.64,34.66,34.61,34.63,364800.0,24.9218,24.9362,24.9002,24.9146,364800.0
2007-12-12 12:45:00,34.63,34.66,34.47,34.52,865500.0,24.9146,24.9362,24.7995,24.8355,865500.0
2007-12-12 12:50:00,34.52,34.53,34.46,34.48,600900.0,24.8355,24.8427,24.7923,24.8067,600900.0
2007-12-12 12:55:00,34.49,34.55,34.49,34.51,528700.0,24.8139,24.8571,24.8139,24.8283,528700.0
2007-12-12 13:00:00,34.51,34.51,34.4,34.44,438400.0,24.8283,24.8283,24.7491,24.7779,438400.0
2007-12-12 13:05:00,34.45,34.5,34.42,34.5,432800.0,24.7851,24.8211,24.7635,24.8211,432800.0
2007-12-12 13:10:00,34.5,34.55,34.48,34.53,327300.0,24.8211,24.8571,24.8067,24.8427,327300.0
2007-12-12 13:15:00,34.53,34.55,34.48,34.52,244700.0,24.8427,24.8571,24.8067,24.8355,244700.0
2007-12-12 13:20:00,34.53,34.58,34.51,34.58,154900.0,24.8427,24.8786,24.8283,24.8786,154900.0
2007-12-12 13:25:00,34.57,34.6,34.53,34.56,343800.0,24.8714,24.893,24.8427,24.8642,343800.0
2007-12-12 13:30:00,34.55,34.63,34.55,34.55,375400.0,24.8571,24.9146,24.8571,24.8571,375400.0
2007-12-12 13:35:00,34.56,34.69,34.56,34.67,347800.0,24.8642,24.9578,24.8642,24.9434,347800.0
2007-12-12 13:40:00,34.67,34.74,34.66,34.68,374600.0,24.9434,24.9937,24.9362,24.9506,374600.0
2007-12-12 13:45:00,34.67,34.72,34.64,34.72,374700.0,24.9434,24.9794,24.9218,24.9794,374700.0
2007-12-12 13:50:00,34.71,34.75,34.69,34.73,364100.0,24.9722,25.0009,24.9578,24.9866,364100.0
2007-12-12 13:55:00,34.73,34.74,34.71,34.73,287500.0,24.9866,24.9937,24.9722,24.9866,287500.0
2007-12-12 14:00:00,34.73,34.74,34.66,34.67,477000.0,24.9866,24.9937,24.9362,24.9434,477000.0
2007-12-12 14:05:00,34.67,34.75,34.67,34.74,404200.0,24.9434,25.0009,24.9434,24.9937,404200.0
2007-12-12 14:10:00,34.74,34.75,34.69,34.7,243400.0,24.9937,25.0009,24.9578,24.965,243400.0
2007-12-12 14:15:00,34.7,34.76,34.7,34.76,274700.0,24.965,25.0081,24.965,25.0081,274700.0
2007-12-12 14:20:00,34.75,34.75,34.68,34.71,498100.0,25.0009,25.0009,24.9506,24.9722,498100.0
2007-12-12 14:25:00,34.71,34.72,34.64,34.64,535300.0,24.9722,24.9794,24.9218,24.9218,535300.0
2007-12-12 14:30:00,34.64,34.65,34.59,34.62,456000.0,24.9218,24.929,24.8858,24.9074,456000.0
2007-12-12 14:35:00,34.62,34.64,34.57,34.61,600000.0,24.9074,24.9218,24.8714,24.9002,600000.0
2007-12-12 14:40:00,34.62,34.64,34.57,34.61,600300.0,24.9074,24.9218,24.8714,24.9002,600300.0
2007-12-12 14:45:00,34.6,34.65,34.59,34.64,517500.0,24.893,24.929,24.8858,24.9218,517500.0
2007-12-12 14:50:00,34.65,34.72,34.64,34.68,471900.0,24.929,24.9794,24.9218,24.9506,471900.0
2007-12-12 14:55:00,34.68,34.74,34.62,34.63,515300.0,24.9506,24.9937,24.9074,24.9146,515300.0
2007-12-12 15:00:00,34.62,34.63,34.44,34.45,1277900.0,24.9074,24.9146,24.7779,24.7851,1277900.0
2007-12-12 15:05:00,34.45,34.5,34.45,34.47,670000.0,24.7851,24.8211,24.7851,24.7995,670000.0
2007-12-12 15:10:00,34.47,34.48,34.12,34.12,1520500.0,24.7995,24.8067,24.5477,24.5477,1520500.0
2007-12-12 15:15:00,34.12,34.14,33.93,34.14,2483100.0,24.5477,24.5621,24.411,24.5621,2483100.0
2007-12-12 15:20:00,34.13,34.24,34.11,34.11,1254700.0,24.5549,24.634,24.5405,24.5405,1254700.0
2007-12-12 15:25:00,34.12,34.3,34.11,34.24,900800.0,24.5477,24.6772,24.5405,24.634,900800.0
2007-12-12 15:30:00,34.24,34.29,34.2,34.25,1255700.0,24.634,24.67,24.6052,24.6412,1255700.0
2007-12-12 15:35:00,34.25,34.29,34.09,34.15,1193000.0,24.6412,24.67,24.5261,24.5693,1193000.0
2007-12-12 15:40:00,34.15,34.19,34.08,34.12,1296300.0,24.5693,24.598,24.5189,24.5477,1296300.0
2007-12-12 15:45:00,34.12,34.36,34.11,34.33,1553200.0,24.5477,24.7204,24.5405,24.6988,1553200.0
2007-12-12 15:50:00,34.33,34.38,34.25,34.3,1529900.0,24.6988,24.7347,24.6412,24.6772,1529900.0
2007-12-12 15:55:00,34.3,34.47,34.29,34.47,2045600.0,24.6772,24.7995,24.67,24.7995,2045600.0
2007-12-13 09:30:00,34.44,34.63,34.28,34.6,1407200.0,24.7779,24.9146,24.6628,24.893,1407200.0
2007-12-13 09:35:00,34.6,34.79,34.55,34.67,1136300.0,24.893,25.0297,24.8571,24.9434,1136300.0
2007-12-13 09:40:00,34.67,34.83,34.58,34.82,956500.0,24.9434,25.0585,24.8786,25.0513,956500.0
2007-12-13 09:45:00,34.82,34.95,34.65,34.7,2346700.0,25.0513,25.1448,24.929,24.965,2346700.0
2007-12-13 09:50:00,34.7,34.83,34.68,34.8,926500.0,24.965,25.0585,24.9506,25.0369,926500.0
2007-12-13 09:55:00,34.8,35.0,34.75,34.99,933400.0,25.0369,25.1808,25.0009,25.1736,933400.0
2007-12-13 10:00:00,35.0,35.08,34.95,35.06,1335400.0,25.1808,25.2384,25.1448,25.224,1335400.0
2007-12-13 10:05:00,35.05,35.07,34.97,35.06,1171700.0,25.2168,25.2312,25.1592,25.224,1171700.0
2007-12-13 10:10:00,35.06,35.15,35.02,35.14,1392100.0,25.224,25.2887,25.1952,25.2815,1392100.0
2007-12-13 10:15:00,35.15,35.25,35.1,35.18,1501400.0,25.2887,25.3607,25.2527,25.3103,1501400.0
2007-12-13 10:20:00,35.18,35.25,35.16,35.2,1208100.0,25.3103,25.3607,25.2959,25.3247,1208100.0
2007-12-13 10:25:00,35.19,35.26,35.15,35.21,1197200.0,25.3175,25.3679,25.2887,25.3319,1197200.0
2007-12-13 10:30:00,35.2,35.35,35.19,35.2,1227500.0,25.3247,25.4326,25.3175,25.3247,1227500.0
2007-12-13 10:35:00,35.2,35.23,35.02,35.02,1258100.0,25.3247,25.3463,25.1952,25.1952,1258100.0
2007-12-13 10:40:00,35.02,35.13,34.95,35.12,1136000.0,25.1952,25.2743,25.1448,25.2671,1136000.0
2007-12-13 10:45:00,35.12,35.18,35.03,35.18,510700.0,25.2671,25.3103,25.2024,25.3103,510700.0
2007-12-13 10:50:00,35.17,35.24,35.13,35.22,521100.0,25.3031,25.3535,25.2743,25.3391,521100.0
2007-12-13 10:55:00,35.22,35.25,34.93,35.01,1616100.0,25.3391,25.3607,25.1304,25.188,1616100.0
2007-12-13 11:00:00,35.01,35.1,34.98,35.05,584700.0,25.188,25.2527,25.1664,25.2168,584700.0
2007-12-13 11:05:00,35.05,35.08,34.9,35.07,752400.0,25.2168,25.2384,25.1089,25.2312,752400.0
2007-12-13 11:10:00,35.07,35.12,35.05,35.11,787600.0,25.2312,25.2671,25.2168,25.2599,787600.0
2007-12-13 11:15:00,35.11,35.16,35.07,35.09,580600.0,25.2599,25.2959,25.2312,25.2456,580600.0
2007-12-13 11:20:00,35.09,35.1,35.03,35.04,371600.0,25.2456,25.2527,25.2024,25.2096,371600.0
2007-12-13 11:25:00,35.04,35.23,35.01,35.21,919100.0,25.2096,25.3463,25.188,25.3319,919100.0
2007-12-13 11:30:00,35.2,35.23,35.16,35.17,868100.0,25.3247,25.3463,25.2959,25.3031,868100.0
2007-12-13 11:35:00,35.17,35.18,35.1,35.14,687400.0,25.3031,25.3103,25.2527,25.2815,687400.0
2007-12-13 11:40:00,35.15,35.19,35.13,35.14,606500.0,25.2887,25.3175,25.2743,25.2815,606500.0
2007-12-13 11:45:00,35.14,35.2,35.11,35.16,382400.0,25.2815,25.3247,25.2599,25.2959,382400.0
2007-12-13 11:50:00,35.16,35.21,35.11,35.18,411700.0,25.2959,25.3319,25.2599,25.3103,411700.0
2007-12-13 11:55:00,35.18,35.35,35.18,35.32,685700.0,25.3103,25.4326,25.3103,25.411,685700.0
2007-12-13 12:00:00,35.33,35.33,35.21,35.28,619000.0,25.4182,25.4182,25.3319,25.3823,619000.0
2007-12-13 12:05:00,35.28,35.38,35.27,35.37,749600.0,25.3823,25.4542,25.3751,25.447,749600.0
2007-12-13 12:10:00,35.38,35.4,35.35,35.39,512600.0,25.4542,25.4686,25.4326,25.4614,512600.0
2007-12-13 12:15:00,35.4,35.4,35.32,35.37,405900.0,25.4686,25.4686,25.411,25.447,405900.0
2007-12-13 12:20:00,35.37,35.4,35.34,35.37,569300.0,25.447,25.4686,25.4254,25.447,569300.0
2007-12-13 12:25:00,35.37,35.37,35.34,35.35,375100.0,25.447,25.447,25.4254,25.4326,375100.0
2007-12-13 12:30:00,35.35,35.36,35.28,35.28,541900.0,25.4326,25.4398,25.3823,25.3823,541900.0
2007-12-13 12:35:00,35.29,35.37,35.24,35.36,705000.0,25.3894,25.447,25.3535,25.4398,705000.0
2007-12-13 12:40:00,35.36,35.37,35.29,35.31,600100.0,25.4398,25.447,25.3894,25.4038,600100.0
2007-12-13 12:45:00,35.31,35.35,35.3,35.35,304200.0,25.4038,25.4326,25.3966,25.4326,304200.0
2007-12-13 12:50:00,35.34,35.39,35.34,35.36,352600.0,25.4254,25.4614,25.4254,25.4398,352600.0
2007-12-13 12:55:00,35.36,35.37,35.3,35.32,322200.0,25.4398,25.447,25.3966,25.411,322200.0
2007-12-13 13:00:00,35.32,35.38,35.32,35.38,439100.0,25.411,25.4542,25.411,25.4542,439100.0
2007-12-13 13:05:00,35.37,35.43,35.35,35.42,546800.0,25.447,25.4902,25.4326,25.483,546800.0
2007-12-13 13:10:00,35.42,35.43,35.39,35.4,601300.0,25.483,25.4902,25.4614,25.4686,601300.0
2007-12-13 13:15:00,35.4,35.44,35.34,35.34,429300.0,25.4686,25.4974,25.4254,25.4254,429300.0
2007-12-13 13:20:00,35.33,35.34,35.25,35.3,407800.0,25.4182,25.4254,25.3607,25.3966,407800.0
2007-12-13 13:25:00,35.31,35.45,35.31,35.42,606800.0,25.4038,25.5046,25.4038,25.483,606800.0
2007-12-13 13:30:00,35.42,35.44,35.33,35.36,334300.0,25.483,25.4974,25.4182,25.4398,334300.0
2007-12-13 13:35:00,35.37,35.4,35.34,35.34,467800.0,25.447,25.4686,25.4254,25.4254,467800.0
2007-12-13 13:40:00,35.34,35.38,35.28,35.36,639600.0,25.4254,25.4542,25.3823,25.4398,639600.0
2007-12-13 13:45:00,35.35,35.36,35.25,35.26,549900.0,25.4326,25.4398,25.3607,25.3679,549900.0
2007-12-13 13:50:00,35.25,35.27,35.18,35.22,797300.0,25.3607,25.3751,25.3103,25.3391,797300.0
2007-12-13 13:55:00,35.23,35.26,35.21,35.22,351700.0,25.3463,25.3679,25.3319,25.3391,351700.0
2007-12-13 14:00:00,35.23,35.32,35.2,35.32,535100.0,25.3463,25.411,25.3247,25.411,535100.0
2007-12-13 14:05:00,35.32,35.32,35.1,35.17,1171600.0,25.411,25.411,25.2527,25.3031,1171600.0
2007-12-13 14:10:00,35.17,35.21,35.09,35.16,503200.0,25.3031,25.3319,25.2456,25.2959,503200.0
2007-12-13 14:15:00,35.17,35.27,35.1,35.23,742200.0,25.3031,25.3751,25.2527,25.3463,742200.0
2007-12-13 14:20:00,35.23,35.29,35.19,35.2,716100.0,25.3463,25.3894,25.3175,25.3247,716100.0
2007-12-13 14:25:00,35.2,35.22,35.11,35.21,560200.0,25.3247,25.3391,25.2599,25.3319,560200.0
2007-12-13 14:30:00,35.21,35.22,35.11,35.14,458700.0,25.3319,25.3391,25.2599,25.2815,458700.0
2007-12-13 14:35:00,35.15,35.19,35.13,35.16,428900.0,25.2887,25.3175,25.2743,25.2959,428900.0
2007-12-13 14:40:00,35.15,35.22,35.12,35.17,531000.0,25.2887,25.3391,25.2671,25.3031,531000.0
2007-12-13 14:45:00,35.17,35.22,35.12,35.2,638300.0,25.3031,25.3391,25.2671,25.3247,638300.0
2007-12-13 14:50:00,35.2,35.3,35.2,35.28,668900.0,25.3247,25.3966,25.3247,25.3823,668900.0
2007-12-13 14:55:00,35.28,35.28,35.17,35.23,712100.0,25.3823,25.3823,25.3031,25.3463,712100.0
2007-12-13 15:00:00,35.23,35.33,35.22,35.32,679500.0,25.3463,25.4182,25.3391,25.411,679500.0
2007-12-13 15:05:00,35.32,35.36,35.22,35.22,756900.0,25.411,25.4398,25.3391,25.3391,756900.0
2007-12-13 15:10:00,35.21,35.28,35.19,35.22,869900.0,25.3319,25.3823,25.3175,25.3391,869900.0
2007-12-13 15:15:00,35.23,35.32,35.19,35.29,1285700.0,25.3463,25.411,25.3175,25.3894,1285700.0
2007-12-13 15:20:00,35.28,35.32,35.18,35.2,815900.0,25.3823,25.411,25.3103,25.3247,815900.0
2007-12-13 15:25:00,35.21,35.3,35.19,35.29,1418400.0,25.3319,25.3966,25.3175,25.3894,1418400.0
2007-12-13 15:30:00,35.29,35.34,35.26,35.32,1220100.0,25.3894,25.4254,25.3679,25.411,1220100.0
2007-12-13 15:35:00,35.32,35.33,35.25,35.27,1029100.0,25.411,25.4182,25.3607,25.3751,1029100.0
2007-12-13 15:40:00,35.26,35.29,35.24,35.29,1283500.0,25.3679,25.3894,25.3535,25.3894,1283500.0
2007-12-13 15:45:00,35.29,35.39,35.27,35.33,1730200.0,25.3894,25.4614,25.3751,25.4182,1730200.0
2007-12-13 15:50:00,35.34,35.34,35.28,35.29,2338700.0,25.4254,25.4254,25.3823,25.3894,2338700.0
2007-12-13 15:55:00,35.28,35.31,35.21,35.23,2737200.0,25.3823,25.4038,25.3319,25.3463,2737200.0
2007-12-14 09:30:00,35.08,35.18,35.01,35.13,1136600.0,25.2384,25.3103,25.188,25.2743,1136600.0
2007-12-14 09:35:00,35.14,35.22,35.13,35.18,1190000.0,25.2815,25.3391,25.2743,25.3103,1190000.0
2007-12-14 09:40:00,35.18,35.3,35.17,35.3,1346800.0,25.3103,25.3966,25.3031,25.3966,1346800.0
2007-12-14 09:45:00,35.29,35.45,35.26,35.45,2139700.0,25.3894,25.5046,25.3679,25.5046,2139700.0
2007-12-14 09:50:00,35.44,35.52,35.4,35.48,1655300.0,25.4974,25.5549,25.4686,25.5261,1655300.0
2007-12-14 09:55:00,35.49,35.51,35.35,35.36,1018700.0,25.5333,25.5477,25.4326,25.4398,1018700.0
2007-12-14 10:00:00,35.36,35.48,35.36,35.43,791300.0,25.4398,25.5261,25.4398,25.4902,791300.0
2007-12-14 10:05:00,35.43,35.47,35.4,35.4,436800.0,25.4902,25.5189,25.4686,25.4686,436800.0
2007-12-14 10:10:00,35.4,35.47,35.4,35.47,874300.0,25.4686,25.5189,25.4686,25.5189,874300.0
2007-12-14 10:15:00,35.47,35.6,35.45,35.52,942300.0,25.5189,25.6125,25.5046,25.5549,942300.0
2007-12-14 10:20:00,35.53,35.59,35.49,35.59,591400.0,25.5621,25.6053,25.5333,25.6053,591400.0
2007-12-14 10:25:00,35.58,35.68,35.54,35.63,1125500.0,25.5981,25.67,25.5693,25.6341,1125500.0
2007-12-14 10:30:00,35.64,35.66,35.61,35.62,846200.0,25.6413,25.6556,25.6197,25.6269,846200.0
2007-12-14 10:35:00,35.62,35.65,35.32,35.61,999400.0,25.6269,25.6484,25.411,25.6197,999400.0
2007-12-14 10:40:00,35.62,35.76,35.61,35.75,1205300.0,25.6269,25.7276,25.6197,25.7204,1205300.0
2007-12-14 10:45:00,35.75,35.8,35.71,35.79,1027800.0,25.7204,25.7564,25.6916,25.7492,1027800.0
2007-12-14 10:50:00,35.79,35.81,35.72,35.72,735300.0,25.7492,25.7636,25.6988,25.6988,735300.0
2007-12-14 10:55:00,35.72,35.78,35.4,35.78,541000.0,25.6988,25.742,25.4686,25.742,541000.0
2007-12-14 11:00:00,35.78,35.8,35.74,35.77,835400.0,25.742,25.7564,25.7132,25.7348,835400.0
2007-12-14 11:05:00,35.76,35.83,35.65,35.77,1016600.0,25.7276,25.7779,25.6484,25.7348,1016600.0
2007-12-14 11:10:00,35.77,35.77,35.72,35.75,749800.0,25.7348,25.7348,25.6988,25.7204,749800.0
2007-12-14 11:15:00,35.76,35.79,35.74,35.76,389600.0,25.7276,25.7492,25.7132,25.7276,389600.0
2007-12-14 11:20:00,35.75,35.84,35.75,35.79,709400.0,25.7204,25.7851,25.7204,25.7492,709400.0
2007-12-14 11:25:00,35.79,35.79,35.72,35.74,615800.0,25.7492,25.7492,25.6988,25.7132,615800.0
2007-12-14 11:30:00,35.73,35.78,35.72,35.77,425900.0,25.706,25.742,25.6988,25.7348,425900.0
2007-12-14 11:35:00,35.76,35.8,35.72,35.79,649700.0,25.7276,25.7564,25.6988,25.7492,649700.0
2007-12-14 11:40:00,35.79,35.82,35.77,35.78,532900.0,25.7492,25.7708,25.7348,25.742,532900.0
2007-12-14 11:45:00,35.78,35.8,35.72,35.78,754700.0,25.742,25.7564,25.6988,25.742,754700.0
2007-12-14 11:50:00,35.78,35.78,35.74,35.76,359400.0,25.742,25.742,25.7132,25.7276,359400.0
2007-12-14 11:55:00,35.75,35.76,35.69,35.7,652600.0,25.7204,25.7276,25.6772,25.6844,652600.0
2007-12-14 12:00:00,35.7,35.74,35.69,35.74,412600.0,25.6844,25.7132,25.6772,25.7132,412600.0
2007-12-14 12:05:00,35.74,35.75,35.69,35.72,370300.0,25.7132,25.7204,25.6772,25.6988,370300.0
2007-12-14 12:10:00,35.72,35.72,35.69,35.71,415000.0,25.6988,25.6988,25.6772,25.6916,415000.0
2007-12-14 12:15:00,35.7,35.71,35.64,35.64,806000.0,25.6844,25.6916,25.6413,25.6413,806000.0
2007-12-14 12:20:00,35.64,35.7,35.64,35.69,503000.0,25.6413,25.6844,25.6413,25.6772,503000.0
2007-12-14 12:25:00,35.69,35.7,35.63,35.67,757700.0,25.6772,25.6844,25.6341,25.6628,757700.0
2007-12-14 12:30:00,35.67,35.67,35.55,35.55,519300.0,25.6628,25.6628,25.5765,25.5765,519300.0
2007-12-14 12:35:00,35.55,35.58,35.52,35.54,677000.0,25.5765,25.5981,25.5549,25.5693,677000.0
2007-12-14 12:40:00,35.53,35.59,35.51,35.56,477600.0,25.5621,25.6053,25.5477,25.5837,477600.0
2007-12-14 12:45:00,35.57,35.63,35.55,35.63,463700.0,25.5909,25.6341,25.5765,25.6341,463700.0
2007-12-14 12:50:00,35.63,35.69,35.6,35.66,601200.0,25.6341,25.6772,25.6125,25.6556,601200.0
2007-12-14 12:55:00,35.65,35.7,35.65,35.67,292200.0,25.6484,25.6844,25.6484,25.6628,292200.0
2007-12-14 13:00:00,35.66,35.7,35.63,35.66,582900.0,25.6556,25.6844,25.6341,25.6556,582900.0
2007-12-14 13:05:00,35.66,35.68,35.63,35.67,240700.0,25.6556,25.67,25.6341,25.6628,240700.0
2007-12-14 13:10:00,35.68,35.68,35.66,35.67,154400.0,25.67,25.67,25.6556,25.6628,154400.0
2007-12-14 13:15:00,35.67,35.69,35.67,35.67,221700.0,25.6628,25.6772,25.6628,25.6628,221700.0
2007-12-14 13:20:00,35.67,35.73,35.67,35.72,215600.0,25.6628,25.706,25.6628,25.6988,215600.0
2007-12-14 13:25:00,35.72,35.76,35.69,35.71,459400.0,25.6988,25.7276,25.6772,25.6916,459400.0
2007-12-14 13:30:00,35.72,35.72,35.67,35.7,258200.0,25.6988,25.6988,25.6628,25.6844,258200.0
2007-12-14 13:35:00,35.71,35.75,35.67,35.73,353100.0,25.6916,25.7204,25.6628,25.706,353100.0
2007-12-14 13:40:00,35.72,35.74,35.7,35.71,231100.0,25.6988,25.7132,25.6844,25.6916,231100.0
2007-12-14 13:45:00,35.71,35.79,35.71,35.77,317000.0,25.6916,25.7492,25.6916,25.7348,317000.0
2007-12-14 13:50:00,35.78,35.79,35.73,35.76,268100.0,25.742,25.7492,25.706,25.7276,268100.0
2007-12-14 13:55:00,35.76,35.77,35.7,35.74,481700.0,25.7276,25.7348,25.6844,25.7132,481700.0
2007-12-14 14:00:00,35.74,35.75,35.69,35.71,406000.0,25.7132,25.7204,25.6772,25.6916,406000.0
2007-12-14 14:05:00,35.71,35.74,35.67,35.74,363900.0,25.6916,25.7132,25.6628,25.7132,363900.0
2007-12-14 14:10:00,35.74,35.79,35.73,35.76,430200.0,25.7132,25.7492,25.706,25.7276,430200.0
2007-12-14 14:15:00,35.76,35.79,35.71,35.79,462500.0,25.7276,25.7492,25.6916,25.7492,462500.0
2007-12-14 14:20:00,35.79,35.82,35.78,35.79,525100.0,25.7492,25.7708,25.742,25.7492,525100.0
2007-12-14 14:25:00,35.8,35.83,35.79,35.82,473100.0,25.7564,25.7779,25.7492,25.7708,473100.0
2007-12-14 14:30:00,35.8,35.82,35.76,35.8,854000.0,25.7564,25.7708,25.7276,25.7564,854000.0
2007-12-14 14:35:00,35.81,35.81,35.79,35.79,213400.0,25.7636,25.7636,25.7492,25.7492,213400.0
2007-12-14 14:40:00,35.79,35.84,35.78,35.8,480800.0,25.7492,25.7851,25.742,25.7564,480800.0
2007-12-14 14:45:00,35.79,35.81,35.73,35.76,441000.0,25.7492,25.7636,25.706,25.7276,441000.0
2007-12-14 14:50:00,35.76,35.8,35.73,35.8,790200.0,25.7276,25.7564,25.706,25.7564,790200.0
2007-12-14 14:55:00,35.8,35.8,35.65,35.65,921400.0,25.7564,25.7564,25.6484,25.6484,921400.0
2007-12-14 15:00:00,35.66,35.7,35.61,35.63,772000.0,25.6556,25.6844,25.6197,25.6341,772000.0
2007-12-14 15:05:00,35.63,35.69,35.61,35.67,659800.0,25.6341,25.6772,25.6197,25.6628,659800.0
2007-12-14 15:10:00,35.68,35.73,35.66,35.7,673900.0,25.67,25.706,25.6556,25.6844,673900.0
2007-12-14 15:15:00,35.69,35.7,35.5,35.5,902000.0,25.6772,25.6844,25.5405,25.5405,902000.0
2007-12-14 15:20:00,35.5,35.57,35.44,35.56,1437900.0,25.5405,25.5909,25.4974,25.5837,1437900.0
2007-12-14 15:25:00,35.58,35.58,35.42,35.44,1292900.0,25.5981,25.5981,25.483,25.4974,1292900.0
2007-12-14 15:30:00,35.45,35.55,35.44,35.53,1290300.0,25.5046,25.5765,25.4974,25.5621,1290300.0
2007-12-14 15:35:00,35.53,35.55,35.45,35.48,1010600.0,25.5621,25.5765,25.5046,25.5261,1010600.0
2007-12-14 15:40:00,35.47,35.48,35.32,35.36,1344400.0,25.5189,25.5261,25.411,25.4398,1344400.0
2007-12-14 15:45:00,35.36,35.4,35.34,35.39,1373900.0,25.4398,25.4686,25.4254,25.4614,1373900.0
2007-12-14 15:50:00,35.39,35.41,35.17,35.27,2994100.0,25.4614,25.4758,25.3031,25.3751,2994100.0
2007-12-14 15:55:00,35.27,35.34,35.26,35.31,2197400.0,25.3751,25.4254,25.3679,25.4038,2197400.0
2007-12-17 09:30:00,35.05,35.1,34.92,34.94,1644700.0,25.2168,25.2527,25.1232,25.1376,1644700.0
2007-12-17 09:35:00,34.94,34.97,34.84,34.95,1272600.0,25.1376,25.1592,25.0657,25.1448,1272600.0
2007-12-17 09:40:00,34.95,35.13,34.94,34.96,718700.0,25.1448,25.2743,25.1376,25.152,718700.0
2007-12-17 09:45:00,34.96,35.0,34.95,34.98,612100.0,25.152,25.1808,25.1448,25.1664,612100.0
2007-12-17 09:50:00,34.97,35.03,34.95,34.97,977100.0,25.1592,25.2024,25.1448,25.1592,977100.0
2007-12-17 09:55:00,34.97,35.0,34.95,34.96,540400.0,25.1592,25.1808,25.1448,25.152,540400.0
2007-12-17 10:00:00,34.96,35.0,34.95,34.99,683100.0,25.152,25.1808,25.1448,25.1736,683100.0
2007-12-17 10:05:00,35.0,35.04,34.97,34.99,677200.0,25.1808,25.2096,25.1592,25.1736,677200.0
2007-12-17 10:10:00,34.99,35.05,34.94,34.98,815800.0,25.1736,25.2168,25.1376,25.1664,815800.0
2007-12-17 10:15:00,34.98,35.0,34.96,34.96,589100.0,25.1664,25.1808,25.152,25.152,589100.0
2007-12-17 10:20:00,34.96,35.0,34.9,34.91,681900.0,25.152,25.1808,25.1089,25.1161,681900.0
2007-12-17 10:25:00,34.91,34.92,34.81,34.81,522500.0,25.1161,25.1232,25.0441,25.0441,522500.0
2007-12-17 10:30:00,34.81,34.86,34.78,34.85,528100.0,25.0441,25.0801,25.0225,25.0729,528100.0
2007-12-17 10:35:00,34.86,35.03,34.81,34.91,917400.0,25.0801,25.2024,25.0441,25.1161,917400.0
2007-12-17 10:40:00,34.92,34.98,34.92,34.97,462600.0,25.1232,25.1664,25.1232,25.1592,462600.0
2007-12-17 10:45:00,34.96,34.99,34.93,34.96,535500.0,25.152,25.1736,25.1304,25.152,535500.0
2007-12-17 10:50:00,34.96,34.97,34.93,34.95,365700.0,25.152,25.1592,25.1304,25.1448,365700.0
2007-12-17 10:55:00,34.96,35.0,34.95,35.0,475400.0,25.152,25.1808,25.1448,25.1808,475400.0
2007-12-17 11:00:00,35.0,35.05,34.99,35.02,669400.0,25.1808,25.2168,25.1736,25.1952,669400.0
2007-12-17 11:05:00,35.03,35.03,35.0,35.01,433800.0,25.2024,25.2024,25.1808,25.188,433800.0
2007-12-17 11:10:00,35.0,35.01,34.99,35.0,481100.0,25.1808,25.188,25.1736,25.1808,481100.0
2007-12-17 11:15:00,35.0,35.05,35.0,35.04,1206300.0,25.1808,25.2168,25.1808,25.2096,1206300.0
2007-12-17 11:20:00,35.05,35.05,34.98,35.0,640300.0,25.2168,25.2168,25.1664,25.1808,640300.0
2007-12-17 11:25:00,35.0,35.03,34.96,35.0,722600.0,25.1808,25.2024,25.152,25.1808,722600.0
2007-12-17 11:30:00,35.01,35.07,35.0,35.04,342100.0,25.188,25.2312,25.1808,25.2096,342100.0
2007-12-17 11:35:00,35.04,35.04,34.99,35.03,428800.0,25.2096,25.2096,25.1736,25.2024,428800.0
2007-12-17 11:40:00,35.04,35.1,35.0,35.0,633900.0,25.2096,25.2527,25.1808,25.1808,633900.0
2007-12-17 11:45:00,35.0,35.04,34.99,35.0,1086300.0,25.1808,25.2096,25.1736,25.1808,1086300.0
2007-12-17 11:50:00,34.99,35.01,34.95,35.01,930000.0,25.1736,25.188,25.1448,25.188,930000.0
2007-12-17 11:55:00,35.01,35.02,34.97,34.98,456600.0,25.188,25.1952,25.1592,25.1664,456600.0
2007-12-17 12:00:00,34.98,34.98,34.83,34.85,796500.0,25.1664,25.1664,25.0585,25.0729,796500.0
2007-12-17 12:05:00,34.85,34.92,34.85,34.9,467300.0,25.0729,25.1232,25.0729,25.1089,467300.0
2007-12-17 12:10:00,34.9,34.91,34.86,34.89,231300.0,25.1089,25.1161,25.0801,25.1017,231300.0
2007-12-17 12:15:00,34.9,34.91,34.86,34.88,317800.0,25.1089,25.1161,25.0801,25.0945,317800.0
2007-12-17 12:20:00,34.88,34.89,34.83,34.87,302200.0,25.0945,25.1017,25.0585,25.0873,302200.0
2007-12-17 12:25:00,34.88,34.92,34.87,34.88,248300.0,25.0945,25.1232,25.0873,25.0945,248300.0
2007-12-17 12:30:00,34.88,34.94,34.87,34.89,248400.0,25.0945,25.1376,25.0873,25.1017,248400.0
2007-12-17 12:35:00,34.9,35.05,34.87,34.9,365400.0,25.1089,25.2168,25.0873,25.1089,365400.0
2007-12-17 12:40:00,34.89,34.9,34.86,34.87,198700.0,25.1017,25.1089,25.0801,25.0873,198700.0
2007-12-17 12:45:00,34.86,34.88,34.84,34.86,257600.0,25.0801,25.0945,25.0657,25.0801,257600.0
2007-12-17 12:50:00,34.86,34.92,34.86,34.92,136200.0,25.0801,25.1232,25.0801,25.1232,136200.0
2007-12-17 12:55:00,34.92,35.0,34.91,35.0,453300.0,25.1232,25.1808,25.1161,25.1808,453300.0
2007-12-17 13:00:00,35.0,35.0,34.95,34.96,320100.0,25.1808,25.1808,25.1448,25.152,320100.0
2007-12-17 13:05:00,34.96,34.96,34.87,34.9,526600.0,25.152,25.152,25.0873,25.1089,526600.0
2007-12-17 13:10:00,34.89,34.9,34.83,34.85,244000.0,25.1017,25.1089,25.0585,25.0729,244000.0
2007-12-17 13:15:00,34.84,34.84,34.74,34.75,815200.0,25.0657,25.0657,24.9937,25.0009,815200.0
2007-12-17 13:20:00,34.74,34.87,34.74,34.81,389400.0,24.9937,25.0873,24.9937,25.0441,389400.0
2007-12-17 13:25:00,34.81,34.82,34.77,34.8,289500.0,25.0441,25.0513,25.0153,25.0369,289500.0
2007-12-17 13:30:00,34.81,34.82,34.75,34.76,332500.0,25.0441,25.0513,25.0009,25.0081,332500.0
2007-12-17 13:35:00,34.76,34.77,34.7,34.7,643200.0,25.0081,25.0153,24.965,24.965,643200.0
2007-12-17 13:40:00,34.7,34.73,34.64,34.66,1059700.0,24.965,24.9866,24.9218,24.9362,1059700.0
2007-12-17 13:45:00,34.66,34.67,34.61,34.63,512800.0,24.9362,24.9434,24.9002,24.9146,512800.0
2007-12-17 13:50:00,34.64,34.7,34.64,34.7,345800.0,24.9218,24.965,24.9218,24.965,345800.0
2007-12-17 13:55:00,34.69,34.74,34.67,34.68,518300.0,24.9578,24.9937,24.9434,24.9506,518300.0
2007-12-17 14:00:00,34.68,34.77,34.67,34.77,435800.0,24.9506,25.0153,24.9434,25.0153,435800.0
2007-12-17 14:05:00,34.77,34.77,34.69,34.69,627800.0,25.0153,25.0153,24.9578,24.9578,627800.0
2007-12-17 14:10:00,34.69,34.69,34.57,34.58,675100.0,24.9578,24.9578,24.8714,24.8786,675100.0
2007-12-17 14:15:00,34.58,34.65,34.56,34.6,675300.0,24.8786,24.929,24.8642,24.893,675300.0
2007-12-17 14:20:00,34.6,34.7,34.6,34.66,401400.0,24.893,24.965,24.893,24.9362,401400.0
2007-12-17 14:25:00,34.66,34.7,34.66,34.68,213900.0,24.9362,24.965,24.9362,24.9506,213900.0
2007-12-17 14:30:00,34.68,34.72,34.67,34.69,362700.0,24.9506,24.9794,24.9434,24.9578,362700.0
2007-12-17 14:35:00,34.69,34.69,34.64,34.67,380200.0,24.9578,24.9578,24.9218,24.9434,380200.0
2007-12-17 14:40:00,34.66,34.67,34.6,34.62,458300.0,24.9362,24.9434,24.893,24.9074,458300.0
2007-12-17 14:45:00,34.61,34.63,34.61,34.63,234700.0,24.9002,24.9146,24.9002,24.9146,234700.0
2007-12-17 14:50:00,34.62,34.62,34.47,34.47,663600.0,24.9074,24.9074,24.7995,24.7995,663600.0
2007-12-17 14:55:00,34.47,34.56,34.47,34.53,827900.0,24.7995,24.8642,24.7995,24.8427,827900.0
2007-12-17 15:00:00,34.53,34.57,34.53,34.53,570200.0,24.8427,24.8714,24.8427,24.8427,570200.0
2007-12-17 15:05:00,34.54,34.54,34.5,34.53,763200.0,24.8499,24.8499,24.8211,24.8427,763200.0
2007-12-17 15:10:00,34.53,34.6,34.52,34.56,520000.0,24.8427,24.893,24.8355,24.8642,520000.0
2007-12-17 15:15:00,34.57,34.57,34.51,34.51,544300.0,24.8714,24.8714,24.8283,24.8283,544300.0
2007-12-17 15:20:00,34.52,34.55,34.48,34.54,954900.0,24.8355,24.8571,24.8067,24.8499,954900.0
2007-12-17 15:25:00,34.54,34.54,34.5,34.5,595700.0,24.8499,24.8499,24.8211,24.8211,595700.0
2007-12-17 15:30:00,34.5,34.55,34.5,34.55,681800.0,24.8211,24.8571,24.8211,24.8571,681800.0
2007-12-17 15:35:00,34.54,34.66,34.53,34.6,1275200.0,24.8499,24.9362,24.8427,24.893,1275200.0
2007-12-17 15:40:00,34.59,34.6,34.57,34.57,1003100.0,24.8858,24.893,24.8714,24.8714,1003100.0
2007-12-17 15:45:00,34.58,34.59,34.54,34.54,939200.0,24.8786,24.8858,24.8499,24.8499,939200.0
2007-12-17 15:50:00,34.54,34.58,34.5,34.55,1582600.0,24.8499,24.8786,24.8211,24.8571,1582600.0
2007-12-17 15:55:00,34.55,34.56,34.36,34.39,4585800.0,24.8571,24.8642,24.7204,24.7419,4585800.0
2007-12-18 09:30:00,34.57,34.72,34.49,34.54,1437300.0,24.8714,24.9794,24.8139,24.8499,1437300.0
2007-12-18 09:35:00,34.54,34.54,34.51,34.52,387000.0,24.8499,24.8499,24.8283,24.8355,387000.0
2007-12-18 09:40:00,34.51,34.63,34.46,34.59,734200.0,24.8283,24.9146,24.7923,24.8858,734200.0
2007-12-18 09:45:00,34.59,34.59,34.45,34.47,1337500.0,24.8858,24.8858,24.7851,24.7995,1337500.0
2007-12-18 09:50:00,34.47,34.5,34.46,34.49,681900.0,24.7995,24.8211,24.7923,24.8139,681900.0
2007-12-18 09:55:00,34.49,34.58,34.46,34.56,712100.0,24.8139,24.8786,24.7923,24.8642,712100.0
2007-12-18 10:00:00,34.55,34.57,34.51,34.55,497000.0,24.8571,24.8714,24.8283,24.8571,497000.0
2007-12-18 10:05:00,34.55,34.64,34.51,34.56,692100.0,24.8571,24.9218,24.8283,24.8642,692100.0
2007-12-18 10:10:00,34.56,34.56,34.49,34.52,878400.0,24.8642,24.8642,24.8139,24.8355,878400.0
2007-12-18 10:15:00,34.52,34.57,34.47,34.57,870100.0,24.8355,24.8714,24.7995,24.8714,870100.0
2007-12-18 10:20:00,34.56,34.69,34.56,34.65,548900.0,24.8642,24.9578,24.8642,24.929,548900.0
2007-12-18 10:25:00,34.65,34.69,34.64,34.65,540900.0,24.929,24.9578,24.9218,24.929,540900.0
2007-12-18 10:30:00,34.64,34.67,34.6,34.62,596500.0,24.9218,24.9434,24.893,24.9074,596500.0
2007-12-18 10:35:00,34.61,34.62,34.51,34.55,784200.0,24.9002,24.9074,24.8283,24.8571,784200.0
2007-12-18 10:40:00,34.54,34.6,34.53,34.54,577500.0,24.8499,24.893,24.8427,24.8499,577500.0
2007-12-18 10:45:00,34.55,34.61,34.53,34.6,738100.0,24.8571,24.9002,24.8427,24.893,738100.0
2007-12-18 10:50:00,34.61,34.61,34.54,34.56,500500.0,24.9002,24.9002,24.8499,24.8642,500500.0
2007-12-18 10:55:00,34.56,34.59,34.55,34.58,370900.0,24.8642,24.8858,24.8571,24.8786,370900.0
2007-12-18 11:00:00,34.58,34.6,34.55,34.58,574800.0,24.8786,24.893,24.8571,24.8786,574800.0
2007-12-18 11:05:00,34.57,34.62,34.57,34.6,623300.0,24.8714,24.9074,24.8714,24.893,623300.0
2007-12-18 11:10:00,34.6,34.61,34.57,34.57,374500.0,24.893,24.9002,24.8714,24.8714,374500.0
2007-12-18 11:15:00,34.58,34.62,34.57,34.6,650800.0,24.8786,24.9074,24.8714,24.893,650800.0
2007-12-18 11:20:00,34.6,34.64,34.55,34.55,757400.0,24.893,24.9218,24.8571,24.8571,757400.0
2007-12-18 11:25:00,34.55,34.57,34.52,34.52,406500.0,24.8571,24.8714,24.8355,24.8355,406500.0
2007-12-18 11:30:00,34.53,34.54,34.47,34.51,510000.0,24.8427,24.8499,24.7995,24.8283,510000.0
2007-12-18 11:35:00,34.51,34.56,34.5,34.54,322800.0,24.8283,24.8642,24.8211,24.8499,322800.0
2007-12-18 11:40:00,34.54,34.56,34.51,34.51,220900.0,24.8499,24.8642,24.8283,24.8283,220900.0
2007-12-18 11:45:00,34.51,34.52,34.33,34.34,1013900.0,24.8283,24.8355,24.6988,24.706,1013900.0
2007-12-18 11:50:00,34.34,34.43,34.33,34.38,560100.0,24.706,24.7707,24.6988,24.7347,560100.0
2007-12-18 11:55:00,34.38,34.5,34.3,34.34,879100.0,24.7347,24.8211,24.6772,24.706,879100.0
2007-12-18 12:00:00,34.33,34.34,34.21,34.31,864600.0,24.6988,24.706,24.6124,24.6844,864600.0
2007-12-18 12:05:00,34.31,34.39,34.28,34.37,413200.0,24.6844,24.7419,24.6628,24.7275,413200.0
2007-12-18 12:10:00,34.38,34.39,34.3,34.31,623600.0,24.7347,24.7419,24.6772,24.6844,623600.0
2007-12-18 12:15:00,34.32,34.37,34.27,34.36,382500.0,24.6916,24.7275,24.6556,24.7204,382500.0
2007-12-18 12:20:00,34.37,34.39,34.35,34.38,314900.0,24.7275,24.7419,24.7132,24.7347,314900.0
2007-12-18 12:25:00,34.38,34.4,34.33,34.36,486700.0,24.7347,24.7491,24.6988,24.7204,486700.0
2007-12-18 12:30:00,34.36,34.37,34.31,34.33,381400.0,24.7204,24.7275,24.6844,24.6988,381400.0
2007-12-18 12:35:00,34.33,34.37,34.3,34.37,304400.0,24.6988,24.7275,24.6772,24.7275,304400.0
2007-12-18 12:40:00,34.36,34.39,34.36,34.37,323800.0,24.7204,24.7419,24.7204,24.7275,323800.0
2007-12-18 12:45:00,34.37,34.39,34.36,34.37,240400.0,24.7275,24.7419,24.7204,24.7275,240400.0
2007-12-18 12:50:00,34.38,34.39,34.35,34.35,301200.0,24.7347,24.7419,24.7132,24.7132,301200.0
2007-12-18 12:55:00,34.35,34.36,34.34,34.34,118600.0,24.7132,24.7204,24.706,24.706,118600.0
2007-12-18 13:00:00,34.34,34.35,34.3,34.31,212500.0,24.706,24.7132,24.6772,24.6844,212500.0
2007-12-18 13:05:00,34.3,34.38,34.3,34.37,217100.0,24.6772,24.7347,24.6772,24.7275,217100.0
2007-12-18 13:10:00,34.36,34.42,34.36,34.4,333500.0,24.7204,24.7635,24.7204,24.7491,333500.0
2007-12-18 13:15:00,34.4,34.49,34.39,34.49,447000.0,24.7491,24.8139,24.7419,24.8139,447000.0
2007-12-18 13:20:00,34.49,34.59,34.47,34.59,752500.0,24.8139,24.8858,24.7995,24.8858,752500.0
2007-12-18 13:25:00,34.59,34.6,34.53,34.54,385600.0,24.8858,24.893,24.8427,24.8499,385600.0
2007-12-18 13:30:00,34.54,34.61,34.49,34.61,339400.0,24.8499,24.9002,24.8139,24.9002,339400.0
2007-12-18 13:35:00,34.61,34.64,34.54,34.58,311800.0,24.9002,24.9218,24.8499,24.8786,311800.0
2007-12-18 13:40:00,34.57,34.65,34.57,34.59,605200.0,24.8714,24.929,24.8714,24.8858,605200.0
2007-12-18 13:45:00,34.59,34.65,34.53,34.59,345900.0,24.8858,24.929,24.8427,24.8858,345900.0
2007-12-18 13:50:00,34.59,34.62,34.59,34.6,450700.0,24.8858,24.9074,24.8858,24.893,450700.0
2007-12-18 13:55:00,34.61,34.66,34.58,34.66,487800.0,24.9002,24.9362,24.8786,24.9362,487800.0
2007-12-18 14:00:00,34.65,34.7,34.63,34.65,725000.0,24.929,24.965,24.9146,24.929,725000.0
2007-12-18 14:05:00,34.65,34.75,34.6,34.74,924200.0,24.929,25.0009,24.893,24.9937,924200.0
2007-12-18 14:10:00,34.74,34.82,34.69,34.82,846600.0,24.9937,25.0513,24.9578,25.0513,846600.0
2007-12-18 14:15:00,34.81,35.0,34.6,34.94,1462700.0,25.0441,25.1808,24.893,25.1376,1462700.0
2007-12-18 14:20:00,34.95,34.98,34.89,34.95,720900.0,25.1448,25.1664,25.1017,25.1448,720900.0
2007-12-18 14:25:00,34.95,34.96,34.9,34.95,478300.0,25.1448,25.152,25.1089,25.1448,478300.0
2007-12-18 14:30:00,34.95,34.99,34.92,34.93,626700.0,25.1448,25.1736,25.1232,25.1304,626700.0
2007-12-18 14:35:00,34.94,34.96,34.86,34.86,839200.0,25.1376,25.152,25.0801,25.0801,839200.0
2007-12-18 14:40:00,34.86,34.9,34.81,34.87,514300.0,25.0801,25.1089,25.0441,25.0873,514300.0
2007-12-18 14:45:00,34.88,34.89,34.76,34.83,543100.0,25.0945,25.1017,25.0081,25.0585,543100.0
2007-12-18 14:50:00,34.83,34.84,34.73,34.75,666200.0,25.0585,25.0657,24.9866,25.0009,666200.0
2007-12-18 14:55:00,34.75,34.78,34.72,34.76,439500.0,25.0009,25.0225,24.9794,25.0081,439500.0
2007-12-18 15:00:00,34.76,34.8,34.71,34.74,486900.0,25.0081,25.0369,24.9722,24.9937,486900.0
2007-12-18 15:05:00,34.74,34.77,34.7,34.7,424200.0,24.9937,25.0153,24.965,24.965,424200.0
2007-12-18 15:10:00,34.71,34.76,34.68,34.72,576300.0,24.9722,25.0081,24.9506,24.9794,576300.0
2007-12-18 15:15:00,34.71,34.82,34.71,34.78,566100.0,24.9722,25.0513,24.9722,25.0225,566100.0
2007-12-18 15:20:00,34.78,34.79,34.72,34.73,362700.0,25.0225,25.0297,24.9794,24.9866,362700.0
2007-12-18 15:25:00,34.73,34.79,34.72,34.75,541500.0,24.9866,25.0297,24.9794,25.0009,541500.0
2007-12-18 15:30:00,34.75,34.78,34.71,34.73,586500.0,25.0009,25.0225,24.9722,24.9866,586500.0
2007-12-18 15:35:00,34.74,34.86,34.73,34.84,956900.0,24.9937,25.0801,24.9866,25.0657,956900.0
2007-12-18 15:40:00,34.83,34.92,34.83,34.87,1420900.0,25.0585,25.1232,25.0585,25.0873,1420900.0
2007-12-18 15:45:00,34.87,34.88,34.73,34.73,811100.0,25.0873,25.0945,24.9866,24.9866,811100.0
2007-12-18 15:50:00,34.73,34.79,34.7,34.73,922300.0,24.9866,25.0297,24.965,24.9866,922300.0
2007-12-18 15:55:00,34.73,34.78,34.72,34.78,1183800.0,24.9866,25.0225,24.9794,25.0225,1183800.0
2007-12-19 09:30:00,34.69,34.93,34.68,34.87,1122300.0,24.9578,25.1304,24.9506,25.0873,1122300.0
2007-12-19 09:35:00,34.87,34.89,34.76,34.82,654900.0,25.0873,25.1017,25.0081,25.0513,654900.0
2007-12-19 09:40:00,34.82,34.83,34.76,34.78,570100.0,25.0513,25.0585,25.0081,25.0225,570100.0
2007-12-19 09:45:00,34.77,34.93,34.75,34.89,980200.0,25.0153,25.1304,25.0009,25.1017,980200.0
2007-12-19 09:50:00,34.9,34.99,34.87,34.94,842000.0,25.1089,25.1736,25.0873,25.1376,842000.0
2007-12-19 09:55:00,34.94,34.98,34.87,34.96,602700.0,25.1376,25.1664,25.0873,25.152,602700.0
2007-12-19 10:00:00,34.96,35.08,34.83,35.03,1367200.0,25.152,25.2384,25.0585,25.2024,1367200.0
2007-12-19 10:05:00,35.02,35.14,35.0,35.08,593300.0,25.1952,25.2815,25.1808,25.2384,593300.0
2007-12-19 10:10:00,35.07,35.08,34.9,34.9,815100.0,25.2312,25.2384,25.1089,25.1089,815100.0
2007-12-19 10:15:00,34.9,34.94,34.77,34.88,1222500.0,25.1089,25.1376,25.0153,25.0945,1222500.0
2007-12-19 10:20:00,34.88,34.96,34.88,34.91,498100.0,25.0945,25.152,25.0945,25.1161,498100.0
2007-12-19 10:25:00,34.91,34.95,34.78,34.88,768400.0,25.1161,25.1448,25.0225,25.0945,768400.0
2007-12-19 10:30:00,34.89,34.92,34.87,34.92,263300.0,25.1017,25.1232,25.0873,25.1232,263300.0
2007-12-19 10:35:00,34.92,34.93,34.85,34.89,593300.0,25.1232,25.1304,25.0729,25.1017,593300.0
2007-12-19 10:40:00,34.9,34.9,34.75,34.75,903200.0,25.1089,25.1089,25.0009,25.0009,903200.0
2007-12-19 10:45:00,34.75,34.92,34.75,34.85,873800.0,25.0009,25.1232,25.0009,25.0729,873800.0
2007-12-19 10:50:00,34.85,34.92,34.85,34.87,295800.0,25.0729,25.1232,25.0729,25.0873,295800.0
2007-12-19 10:55:00,34.87,34.89,34.86,34.86,363500.0,25.0873,25.1017,25.0801,25.0801,363500.0
2007-12-19 11:00:00,34.86,34.87,34.8,34.8,478900.0,25.0801,25.0873,25.0369,25.0369,478900.0
2007-12-19 11:05:00,34.8,34.81,34.76,34.77,610500.0,25.0369,25.0441,25.0081,25.0153,610500.0
2007-12-19 11:10:00,34.77,34.82,34.76,34.81,498900.0,25.0153,25.0513,25.0081,25.0441,498900.0
2007-12-19 11:15:00,34.82,34.85,34.79,34.79,602000.0,25.0513,25.0729,25.0297,25.0297,602000.0
2007-12-19 11:20:00,34.79,34.82,34.72,34.8,849200.0,25.0297,25.0513,24.9794,25.0369,849200.0
2007-12-19 11:25:00,34.79,34.83,34.73,34.74,631600.0,25.0297,25.0585,24.9866,24.9937,631600.0
2007-12-19 11:30:00,34.74,34.81,34.7,34.76,716400.0,24.9937,25.0441,24.965,25.0081,716400.0
2007-12-19 11:35:00,34.76,34.8,34.75,34.79,393600.0,25.0081,25.0369,25.0009,25.0297,393600.0
2007-12-19 11:40:00,34.79,34.88,34.77,34.85,422500.0,25.0297,25.0945,25.0153,25.0729,422500.0
2007-12-19 11:45:00,34.85,34.89,34.83,34.86,242700.0,25.0729,25.1017,25.0585,25.0801,242700.0
2007-12-19 11:50:00,34.85,34.89,34.84,34.87,517600.0,25.0729,25.1017,25.0657,25.0873,517600.0
2007-12-19 11:55:00,34.88,34.88,34.78,34.8,467500.0,25.0945,25.0945,25.0225,25.0369,467500.0
2007-12-19 12:00:00,34.8,34.81,34.75,34.79,649200.0,25.0369,25.0441,25.0009,25.0297,649200.0
2007-12-19 12:05:00,34.8,34.8,34.76,34.77,309900.0,25.0369,25.0369,25.0081,25.0153,309900.0
2007-12-19 12:10:00,34.77,34.85,34.77,34.85,394300.0,25.0153,25.0729,25.0153,25.0729,394300.0
2007-12-19 12:15:00,34.85,34.85,34.7,34.71,658600.0,25.0729,25.0729,24.965,24.9722,658600.0
2007-12-19 12:20:00,34.7,34.73,34.67,34.69,724600.0,24.965,24.9866,24.9434,24.9578,724600.0
2007-12-19 12:25:00,34.68,34.7,34.65,34.69,557900.0,24.9506,24.965,24.929,24.9578,557900.0
2007-12-19 12:30:00,34.68,34.69,34.52,34.55,582900.0,24.9506,24.9578,24.8355,24.8571,582900.0
2007-12-19 12:35:00,34.54,34.59,34.52,34.57,297300.0,24.8499,24.8858,24.8355,24.8714,297300.0
2007-12-19 12:40:00,34.58,34.62,34.55,34.59,418200.0,24.8786,24.9074,24.8571,24.8858,418200.0
2007-12-19 12:45:00,34.59,34.65,34.58,34.64,426000.0,24.8858,24.929,24.8786,24.9218,426000.0
2007-12-19 12:50:00,34.63,34.65,34.6,34.64,372500.0,24.9146,24.929,24.893,24.9218,372500.0
2007-12-19 12:55:00,34.64,34.65,34.61,34.63,383400.0,24.9218,24.929,24.9002,24.9146,383400.0
2007-12-19 13:00:00,34.63,34.64,34.55,34.57,408000.0,24.9146,24.9218,24.8571,24.8714,408000.0
2007-12-19 13:05:00,34.58,34.61,34.57,34.58,252300.0,24.8786,24.9002,24.8714,24.8786,252300.0
2007-12-19 13:10:00,34.59,34.61,34.56,34.59,141700.0,24.8858,24.9002,24.8642,24.8858,141700.0
2007-12-19 13:15:00,34.59,34.6,34.56,34.57,301300.0,24.8858,24.893,24.8642,24.8714,301300.0
2007-12-19 13:20:00,34.58,34.58,34.49,34.5,396700.0,24.8786,24.8786,24.8139,24.8211,396700.0
2007-12-19 13:25:00,34.5,34.53,34.41,34.45,468600.0,24.8211,24.8427,24.7563,24.7851,468600.0
2007-12-19 13:30:00,34.44,34.47,34.41,34.45,415800.0,24.7779,24.7995,24.7563,24.7851,415800.0
2007-12-19 13:35:00,34.44,34.5,34.41,34.49,401700.0,24.7779,24.8211,24.7563,24.8139,401700.0
2007-12-19 13:40:00,34.49,34.52,34.48,34.5,370000.0,24.8139,24.8355,24.8067,24.8211,370000.0
2007-12-19 13:45:00,34.51,34.51,34.38,34.46,593900.0,24.8283,24.8283,24.7347,24.7923,593900.0
2007-12-19 13:50:00,34.46,34.49,34.42,34.49,328300.0,24.7923,24.8139,24.7635,24.8139,328300.0
2007-12-19 13:55:00,34.49,34.49,34.46,34.49,340800.0,24.8139,24.8139,24.7923,24.8139,340800.0
2007-12-19 14:00:00,34.48,34.62,34.46,34.59,672500.0,24.8067,24.9074,24.7923,24.8858,672500.0
2007-12-19 14:05:00,34.58,34.6,34.54,34.55,608900.0,24.8786,24.893,24.8499,24.8571,608900.0
2007-12-19 14:10:00,34.55,34.68,34.54,34.65,1015100.0,24.8571,24.9506,24.8499,24.929,1015100.0
2007-12-19 14:15:00,34.65,34.71,34.65,34.65,683500.0,24.929,24.9722,24.929,24.929,683500.0
2007-12-19 14:20:00,34.65,34.75,34.62,34.75,752200.0,24.929,25.0009,24.9074,25.0009,752200.0
2007-12-19 14:25:00,34.75,34.8,34.74,34.77,1162400.0,25.0009,25.0369,24.9937,25.0153,1162400.0
2007-12-19 14:30:00,34.77,34.79,34.69,34.71,729200.0,25.0153,25.0297,24.9578,24.9722,729200.0
2007-12-19 14:35:00,34.7,34.75,34.7,34.73,444100.0,24.965,25.0009,24.965,24.9866,444100.0
2007-12-19 14:40:00,34.73,34.75,34.67,34.72,558600.0,24.9866,25.0009,24.9434,24.9794,558600.0
2007-12-19 14:45:00,34.74,34.79,34.7,34.76,2032100.0,24.9937,25.0297,24.965,25.0081,2032100.0
2007-12-19 14:50:00,34.77,34.83,34.77,34.78,635700.0,25.0153,25.0585,25.0153,25.0225,635700.0
2007-12-19 14:55:00,34.78,34.79,34.74,34.78,749100.0,25.0225,25.0297,24.9937,25.0225,749100.0
2007-12-19 15:00:00,34.77,34.81,34.72,34.81,1161700.0,25.0153,25.0441,24.9794,25.0441,1161700.0
2007-12-19 15:05:00,34.81,34.82,34.75,34.78,919100.0,25.0441,25.0513,25.0009,25.0225,919100.0
2007-12-19 15:10:00,34.79,34.83,34.77,34.81,1348100.0,25.0297,25.0585,25.0153,25.0441,1348100.0
2007-12-19 15:15:00,34.81,34.82,34.78,34.79,691300.0,25.0441,25.0513,25.0225,25.0297,691300.0
2007-12-19 15:20:00,34.8,34.8,34.75,34.78,1311800.0,25.0369,25.0369,25.0009,25.0225,1311800.0
2007-12-19 15:25:00,34.77,34.8,34.75,34.79,933700.0,25.0153,25.0369,25.0009,25.0297,933700.0
2007-12-19 15:30:00,34.79,34.8,34.75,34.79,1536200.0,25.0297,25.0369,25.0009,25.0297,1536200.0
2007-12-19 15:35:00,34.8,34.82,34.79,34.8,600900.0,25.0369,25.0513,25.0297,25.0369,600900.0
2007-12-19 15:40:00,34.8,34.8,34.74,34.76,971100.0,25.0369,25.0369,24.9937,25.0081,971100.0
2007-12-19 15:45:00,34.76,34.78,34.72,34.75,1093600.0,25.0081,25.0225,24.9794,25.0009,1093600.0
2007-12-19 15:50:00,34.75,34.82,34.73,34.75,1531500.0,25.0009,25.0513,24.9866,25.0009,1531500.0
2007-12-19 15:55:00,34.75,34.8,34.74,34.76,1811700.0,25.0009,25.0369,24.9937,25.0081,1811700.0
2007-12-20 09:30:00,35.39,35.39,35.18,35.27,1363400.0,25.4614,25.4614,25.3103,25.3751,1363400.0
2007-12-20 09:35:00,35.28,35.35,35.24,35.32,933600.0,25.3823,25.4326,25.3535,25.411,933600.0
2007-12-20 09:40:00,35.33,35.38,35.3,35.38,1104900.0,25.4182,25.4542,25.3966,25.4542,1104900.0
2007-12-20 09:45:00,35.38,35.38,35.29,35.29,818500.0,25.4542,25.4542,25.3894,25.3894,818500.0
2007-12-20 09:50:00,35.28,35.33,35.22,35.24,874300.0,25.3823,25.4182,25.3391,25.3535,874300.0
2007-12-20 09:55:00,35.24,35.26,35.14,35.17,1164600.0,25.3535,25.3679,25.2815,25.3031,1164600.0
2007-12-20 10:00:00,35.17,35.22,35.12,35.21,966400.0,25.3031,25.3391,25.2671,25.3319,966400.0
2007-12-20 10:05:00,35.22,35.28,35.21,35.27,410800.0,25.3391,25.3823,25.3319,25.3751,410800.0
2007-12-20 10:10:00,35.27,35.28,35.17,35.21,681700.0,25.3751,25.3823,25.3031,25.3319,681700.0
2007-12-20 10:15:00,35.21,35.22,35.08,35.16,601900.0,25.3319,25.3391,25.2384,25.2959,601900.0
2007-12-20 10:20:00,35.16,35.27,35.16,35.26,394400.0,25.2959,25.3751,25.2959,25.3679,394400.0
2007-12-20 10:25:00,35.26,35.28,35.24,35.24,544700.0,25.3679,25.3823,25.3535,25.3535,544700.0
2007-12-20 10:30:00,35.24,35.32,35.21,35.28,845000.0,25.3535,25.411,25.3319,25.3823,845000.0
2007-12-20 10:35:00,35.29,35.38,35.28,35.3,707800.0,25.3894,25.4542,25.3823,25.3966,707800.0
2007-12-20 10:40:00,35.3,35.43,35.29,35.41,803900.0,25.3966,25.4902,25.3894,25.4758,803900.0
2007-12-20 10:45:00,35.41,35.43,35.35,35.4,576600.0,25.4758,25.4902,25.4326,25.4686,576600.0
2007-12-20 10:50:00,35.4,35.4,35.28,35.33,756900.0,25.4686,25.4686,25.3823,25.4182,756900.0
2007-12-20 10:55:00,35.33,35.34,35.25,35.31,1243700.0,25.4182,25.4254,25.3607,25.4038,1243700.0
2007-12-20 11:00:00,35.3,35.31,35.21,35.26,931400.0,25.3966,25.4038,25.3319,25.3679,931400.0
2007-12-20 11:05:00,35.26,35.29,35.23,35.26,688500.0,25.3679,25.3894,25.3463,25.3679,688500.0
2007-12-20 11:10:00,35.26,35.3,35.25,35.29,163600.0,25.3679,25.3966,25.3607,25.3894,163600.0
2007-12-20 11:15:00,35.29,35.34,35.26,35.27,503500.0,25.3894,25.4254,25.3679,25.3751,503500.0
2007-12-20 11:20:00,35.26,35.3,35.23,35.27,696700.0,25.3679,25.3966,25.3463,25.3751,696700.0
2007-12-20 11:25:00,35.28,35.3,35.25,35.28,557200.0,25.3823,25.3966,25.3607,25.3823,557200.0
2007-12-20 11:30:00,35.29,35.3,35.25,35.28,291300.0,25.3894,25.3966,25.3607,25.3823,291300.0
2007-12-20 11:35:00,35.28,35.29,35.26,35.27,271000.0,25.3823,25.3894,25.3679,25.3751,271000.0
2007-12-20 11:40:00,35.28,35.28,35.25,35.26,675300.0,25.3823,25.3823,25.3607,25.3679,675300.0
2007-12-20 11:45:00,35.25,35.31,35.24,35.24,436800.0,25.3607,25.4038,25.3535,25.3535,436800.0
2007-12-20 11:50:00,35.24,35.28,35.23,35.27,251700.0,25.3535,25.3823,25.3463,25.3751,251700.0
2007-12-20 11:55:00,35.28,35.38,35.27,35.35,456100.0,25.3823,25.4542,25.3751,25.4326,456100.0
2007-12-20 12:00:00,35.34,35.35,35.23,35.24,751600.0,25.4254,25.4326,25.3463,25.3535,751600.0
2007-12-20 12:05:00,35.23,35.29,35.23,35.29,258500.0,25.3463,25.3894,25.3463,25.3894,258500.0
2007-12-20 12:10:00,35.29,35.35,35.28,35.31,355000.0,25.3894,25.4326,25.3823,25.4038,355000.0
2007-12-20 12:15:00,35.32,35.39,35.3,35.3,470000.0,25.411,25.4614,25.3966,25.3966,470000.0
2007-12-20 12:20:00,35.3,35.36,35.27,35.35,342000.0,25.3966,25.4398,25.3751,25.4326,342000.0
2007-12-20 12:25:00,35.35,35.39,35.31,35.35,396700.0,25.4326,25.4614,25.4038,25.4326,396700.0
2007-12-20 12:30:00,35.36,35.37,35.29,35.34,330500.0,25.4398,25.447,25.3894,25.4254,330500.0
2007-12-20 12:35:00,35.34,35.36,35.29,35.3,530000.0,25.4254,25.4398,25.3894,25.3966,530000.0
2007-12-20 12:40:00,35.3,35.31,35.28,35.31,245100.0,25.3966,25.4038,25.3823,25.4038,245100.0
2007-12-20 12:45:00,35.3,35.31,35.28,35.31,627500.0,25.3966,25.4038,25.3823,25.4038,627500.0
2007-12-20 12:50:00,35.31,35.32,35.29,35.3,466900.0,25.4038,25.411,25.3894,25.3966,466900.0
2007-12-20 12:55:00,35.3,35.31,35.27,35.31,585800.0,25.3966,25.4038,25.3751,25.4038,585800.0
2007-12-20 13:00:00,35.31,35.33,35.28,35.33,389100.0,25.4038,25.4182,25.3823,25.4182,389100.0
2007-12-20 13:05:00,35.32,35.33,35.3,35.32,312200.0,25.411,25.4182,25.3966,25.411,312200.0
2007-12-20 13:10:00,35.32,35.42,35.32,35.37,671800.0,25.411,25.483,25.411,25.447,671800.0
2007-12-20 13:15:00,35.37,35.42,35.35,35.42,339300.0,25.447,25.483,25.4326,25.483,339300.0
2007-12-20 13:20:00,35.42,35.5,35.42,35.46,809000.0,25.483,25.5405,25.483,25.5118,809000.0
2007-12-20 13:25:00,35.46,35.5,35.44,35.44,461700.0,25.5118,25.5405,25.4974,25.4974,461700.0
2007-12-20 13:30:00,35.44,35.49,35.43,35.48,312300.0,25.4974,25.5333,25.4902,25.5261,312300.0
2007-12-20 13:35:00,35.47,35.48,35.43,35.46,317900.0,25.5189,25.5261,25.4902,25.5118,317900.0
2007-12-20 13:40:00,35.46,35.49,35.44,35.47,700000.0,25.5118,25.5333,25.4974,25.5189,700000.0
2007-12-20 13:45:00,35.47,35.48,35.43,35.46,580700.0,25.5189,25.5261,25.4902,25.5118,580700.0
2007-12-20 13:50:00,35.46,35.49,35.45,35.45,494000.0,25.5118,25.5333,25.5046,25.5046,494000.0
2007-12-20 13:55:00,35.46,35.47,35.41,35.47,476100.0,25.5118,25.5189,25.4758,25.5189,476100.0
2007-12-20 14:00:00,35.47,35.48,35.45,35.47,405000.0,25.5189,25.5261,25.5046,25.5189,405000.0
2007-12-20 14:05:00,35.47,35.49,35.47,35.48,567900.0,25.5189,25.5333,25.5189,25.5261,567900.0
2007-12-20 14:10:00,35.47,35.56,35.46,35.52,1168900.0,25.5189,25.5837,25.5118,25.5549,1168900.0
2007-12-20 14:15:00,35.53,35.6,35.51,35.59,675500.0,25.5621,25.6125,25.5477,25.6053,675500.0
2007-12-20 14:20:00,35.6,35.66,35.57,35.62,666500.0,25.6125,25.6556,25.5909,25.6269,666500.0
2007-12-20 14:25:00,35.62,35.64,35.59,35.63,837000.0,25.6269,25.6413,25.6053,25.6341,837000.0
2007-12-20 14:30:00,35.62,35.7,35.59,35.68,646100.0,25.6269,25.6844,25.6053,25.67,646100.0
2007-12-20 14:35:00,35.69,35.73,35.65,35.68,957400.0,25.6772,25.706,25.6484,25.67,957400.0
2007-12-20 14:40:00,35.68,35.68,35.61,35.63,596700.0,25.67,25.67,25.6197,25.6341,596700.0
2007-12-20 14:45:00,35.63,35.65,35.57,35.57,585600.0,25.6341,25.6484,25.5909,25.5909,585600.0
2007-12-20 14:50:00,35.58,35.58,35.55,35.55,323200.0,25.5981,25.5981,25.5765,25.5765,323200.0
2007-12-20 14:55:00,35.55,35.63,35.52,35.63,1024600.0,25.5765,25.6341,25.5549,25.6341,1024600.0
2007-12-20 15:00:00,35.62,35.63,35.51,35.52,822100.0,25.6269,25.6341,25.5477,25.5549,822100.0
2007-12-20 15:05:00,35.53,35.57,35.52,35.56,285700.0,25.5621,25.5909,25.5549,25.5837,285700.0
2007-12-20 15:10:00,35.57,35.73,35.56,35.69,1253800.0,25.5909,25.706,25.5837,25.6772,1253800.0
2007-12-20 15:15:00,35.69,35.79,35.69,35.77,1256300.0,25.6772,25.7492,25.6772,25.7348,1256300.0
2007-12-20 15:20:00,35.78,35.78,35.65,35.68,911100.0,25.742,25.742,25.6484,25.67,911100.0
2007-12-20 15:25:00,35.69,35.71,35.57,35.59,928000.0,25.6772,25.6916,25.5909,25.6053,928000.0
2007-12-20 15:30:00,35.6,35.62,35.57,35.58,935600.0,25.6125,25.6269,25.5909,25.5981,935600.0
2007-12-20 15:35:00,35.58,35.62,35.56,35.62,888400.0,25.5981,25.6269,25.5837,25.6269,888400.0
2007-12-20 15:40:00,35.62,35.63,35.55,35.55,957000.0,25.6269,25.6341,25.5765,25.5765,957000.0
2007-12-20 15:45:00,35.55,35.59,35.51,35.52,1366100.0,25.5765,25.6053,25.5477,25.5549,1366100.0
2007-12-20 15:50:00,35.53,35.54,35.47,35.5,1896900.0,25.5621,25.5693,25.5189,25.5405,1896900.0
2007-12-20 15:55:00,35.5,35.56,35.5,35.52,2174700.0,25.5405,25.5837,25.5405,25.5549,2174700.0
2007-12-21 09:30:00,35.9,35.92,35.82,35.85,19881000.0,25.8283,25.8427,25.7708,25.7923,19881000.0
2007-12-21 09:35:00,35.85,35.98,35.82,35.96,984200.0,25.7923,25.8859,25.7708,25.8715,984200.0
2007-12-21 09:40:00,35.97,35.98,35.85,35.9,1027400.0,25.8787,25.8859,25.7923,25.8283,1027400.0
2007-12-21 09:45:00,35.91,35.95,35.82,35.85,1166600.0,25.8355,25.8643,25.7708,25.7923,1166600.0
2007-12-21 09:50:00,35.85,35.86,35.75,35.78,858700.0,25.7923,25.7995,25.7204,25.742,858700.0
2007-12-21 09:55:00,35.77,35.83,35.76,35.82,486300.0,25.7348,25.7779,25.7276,25.7708,486300.0
2007-12-21 10:00:00,35.83,35.91,35.81,35.9,721000.0,25.7779,25.8355,25.7636,25.8283,721000.0
2007-12-21 10:05:00,35.9,35.93,35.86,35.92,367900.0,25.8283,25.8499,25.7995,25.8427,367900.0
2007-12-21 10:10:00,35.92,35.95,35.91,35.94,449600.0,25.8427,25.8643,25.8355,25.8571,449600.0
2007-12-21 10:15:00,35.93,36.0,35.93,36.0,1004000.0,25.8499,25.9003,25.8499,25.9003,1004000.0
2007-12-21 10:20:00,36.0,36.0,35.92,35.99,955100.0,25.9003,25.9003,25.8427,25.8931,955100.0
2007-12-21 10:25:00,35.99,36.0,35.89,35.94,905300.0,25.8931,25.9003,25.8211,25.8571,905300.0
2007-12-21 10:30:00,35.93,36.01,35.93,35.97,689200.0,25.8499,25.9075,25.8499,25.8787,689200.0
2007-12-21 10:35:00,35.97,35.98,35.91,35.93,614800.0,25.8787,25.8859,25.8355,25.8499,614800.0
2007-12-21 10:40:00,35.93,35.96,35.91,35.94,605400.0,25.8499,25.8715,25.8355,25.8571,605400.0
2007-12-21 10:45:00,35.94,35.95,35.9,35.92,417500.0,25.8571,25.8643,25.8283,25.8427,417500.0
2007-12-21 10:50:00,35.92,35.93,35.86,35.88,375100.0,25.8427,25.8499,25.7995,25.8139,375100.0
2007-12-21 10:55:00,35.88,35.92,35.87,35.9,284200.0,25.8139,25.8427,25.8067,25.8283,284200.0
2007-12-21 11:00:00,35.9,35.96,35.89,35.95,448800.0,25.8283,25.8715,25.8211,25.8643,448800.0
2007-12-21 11:05:00,35.95,35.98,35.93,35.97,400000.0,25.8643,25.8859,25.8499,25.8787,400000.0
2007-12-21 11:10:00,35.97,35.98,35.88,35.91,471300.0,25.8787,25.8859,25.8139,25.8355,471300.0
2007-12-21 11:15:00,35.9,35.91,35.88,35.9,221700.0,25.8283,25.8355,25.8139,25.8283,221700.0
2007-12-21 11:20:00,35.91,35.93,35.88,35.88,367300.0,25.8355,25.8499,25.8139,25.8139,367300.0
2007-12-21 11:25:00,35.88,35.9,35.87,35.9,541900.0,25.8139,25.8283,25.8067,25.8283,541900.0
2007-12-21 11:30:00,35.9,35.91,35.86,35.88,394700.0,25.8283,25.8355,25.7995,25.8139,394700.0
2007-12-21 11:35:00,35.89,35.9,35.87,35.89,181500.0,25.8211,25.8283,25.8067,25.8211,181500.0
2007-12-21 11:40:00,35.89,35.91,35.88,35.88,343200.0,25.8211,25.8355,25.8139,25.8139,343200.0
2007-12-21 11:45:00,35.88,35.9,35.86,35.89,449200.0,25.8139,25.8283,25.7995,25.8211,449200.0
2007-12-21 11:50:00,35.88,35.9,35.86,35.87,219800.0,25.8139,25.8283,25.7995,25.8067,219800.0
2007-12-21 11:55:00,35.87,35.91,35.87,35.88,308800.0,25.8067,25.8355,25.8067,25.8139,308800.0
2007-12-21 12:00:00,35.88,35.9,35.88,35.89,355600.0,25.8139,25.8283,25.8139,25.8211,355600.0
2007-12-21 12:05:00,35.88,35.88,35.8,35.86,369100.0,25.8139,25.8139,25.7564,25.7995,369100.0
2007-12-21 12:10:00,35.87,35.87,35.82,35.84,204400.0,25.8067,25.8067,25.7708,25.7851,204400.0
2007-12-21 12:15:00,35.83,35.88,35.83,35.88,218400.0,25.7779,25.8139,25.7779,25.8139,218400.0
2007-12-21 12:20:00,35.88,35.9,35.87,35.9,231600.0,25.8139,25.8283,25.8067,25.8283,231600.0
2007-12-21 12:25:00,35.9,35.9,35.89,35.9,198500.0,25.8283,25.8283,25.8211,25.8283,198500.0
2007-12-21 12:30:00,35.9,35.9,35.89,35.9,121100.0,25.8283,25.8283,25.8211,25.8283,121100.0
2007-12-21 12:35:00,35.89,35.9,35.89,35.89,100300.0,25.8211,25.8283,25.8211,25.8211,100300.0
2007-12-21 12:40:00,35.89,35.91,35.89,35.91,266000.0,25.8211,25.8355,25.8211,25.8355,266000.0
2007-12-21 12:45:00,35.91,35.92,35.9,35.91,145100.0,25.8355,25.8427,25.8283,25.8355,145100.0
2007-12-21 12:50:00,35.91,35.92,35.86,35.86,325700.0,25.8355,25.8427,25.7995,25.7995,325700.0
2007-12-21 12:55:00,35.87,35.9,35.86,35.86,176300.0,25.8067,25.8283,25.7995,25.7995,176300.0
2007-12-21 13:00:00,35.86,35.89,35.85,35.85,165200.0,25.7995,25.8211,25.7923,25.7923,165200.0
2007-12-21 13:05:00,35.85,35.86,35.85,35.85,130200.0,25.7923,25.7995,25.7923,25.7923,130200.0
2007-12-21 13:10:00,35.85,35.87,35.85,35.85,234100.0,25.7923,25.8067,25.7923,25.7923,234100.0
2007-12-21 13:15:00,35.85,35.86,35.85,35.85,121200.0,25.7923,25.7995,25.7923,25.7923,121200.0
2007-12-21 13:20:00,35.86,35.87,35.85,35.87,236600.0,25.7995,25.8067,25.7923,25.8067,236600.0
2007-12-21 13:25:00,35.87,35.9,35.84,35.85,412400.0,25.8067,25.8283,25.7851,25.7923,412400.0
2007-12-21 13:30:00,35.85,35.85,35.81,35.84,269500.0,25.7923,25.7923,25.7636,25.7851,269500.0
2007-12-21 13:35:00,35.84,35.86,35.84,35.85,213000.0,25.7851,25.7995,25.7851,25.7923,213000.0
2007-12-21 13:40:00,35.85,35.87,35.85,35.86,233200.0,25.7923,25.8067,25.7923,25.7995,233200.0
2007-12-21 13:45:00,35.86,35.87,35.83,35.83,268200.0,25.7995,25.8067,25.7779,25.7779,268200.0
2007-12-21 13:50:00,35.83,35.88,35.83,35.88,185200.0,25.7779,25.8139,25.7779,25.8139,185200.0
2007-12-21 13:55:00,35.87,35.88,35.86,35.86,182000.0,25.8067,25.8139,25.7995,25.7995,182000.0
2007-12-21 14:00:00,35.86,35.89,35.86,35.87,261700.0,25.7995,25.8211,25.7995,25.8067,261700.0
2007-12-21 14:05:00,35.87,35.87,35.86,35.87,237300.0,25.8067,25.8067,25.7995,25.8067,237300.0
2007-12-21 14:10:00,35.87,35.96,35.86,35.94,329300.0,25.8067,25.8715,25.7995,25.8571,329300.0
2007-12-21 14:15:00,35.94,35.96,35.92,35.93,395500.0,25.8571,25.8715,25.8427,25.8499,395500.0
2007-12-21 14:20:00,35.93,35.94,35.9,35.9,363200.0,25.8499,25.8571,25.8283,25.8283,363200.0
2007-12-21 14:25:00,35.91,35.92,35.86,35.87,342800.0,25.8355,25.8427,25.7995,25.8067,342800.0
2007-12-21 14:30:00,35.86,35.88,35.86,35.87,221300.0,25.7995,25.8139,25.7995,25.8067,221300.0
2007-12-21 14:35:00,35.87,35.88,35.86,35.86,424600.0,25.8067,25.8139,25.7995,25.7995,424600.0
2007-12-21 14:40:00,35.87,35.89,35.86,35.88,448400.0,25.8067,25.8211,25.7995,25.8139,448400.0
2007-12-21 14:45:00,35.88,35.89,35.84,35.86,1162300.0,25.8139,25.8211,25.7851,25.7995,1162300.0
2007-12-21 14:50:00,35.85,35.89,35.84,35.88,434000.0,25.7923,25.8211,25.7851,25.8139,434000.0
2007-12-21 14:55:00,35.88,35.91,35.88,35.89,318700.0,25.8139,25.8355,25.8139,25.8211,318700.0
2007-12-21 15:00:00,35.89,35.9,35.88,35.9,250400.0,25.8211,25.8283,25.8139,25.8283,250400.0
2007-12-21 15:05:00,35.89,35.9,35.88,35.88,482500.0,25.8211,25.8283,25.8139,25.8139,482500.0
2007-12-21 15:10:00,35.88,35.89,35.86,35.89,309700.0,25.8139,25.8211,25.7995,25.8211,309700.0
2007-12-21 15:15:00,35.88,35.92,35.88,35.91,322400.0,25.8139,25.8427,25.8139,25.8355,322400.0
2007-12-21 15:20:00,35.91,35.98,35.91,35.97,867400.0,25.8355,25.8859,25.8355,25.8787,867400.0
2007-12-21 15:25:00,35.98,36.0,35.97,35.97,700200.0,25.8859,25.9003,25.8787,25.8787,700200.0
2007-12-21 15:30:00,35.97,36.0,35.97,35.99,552600.0,25.8787,25.9003,25.8787,25.8931,552600.0
2007-12-21 15:35:00,36.0,36.0,35.94,35.95,487200.0,25.9003,25.9003,25.8571,25.8643,487200.0
2007-12-21 15:40:00,35.94,35.95,35.92,35.95,674800.0,25.8571,25.8643,25.8427,25.8643,674800.0
2007-12-21 15:45:00,35.94,35.95,35.9,35.91,1065900.0,25.8571,25.8643,25.8283,25.8355,1065900.0
2007-12-21 15:50:00,35.92,35.96,35.9,35.96,1156500.0,25.8427,25.8715,25.8283,25.8715,1156500.0
2007-12-21 15:55:00,35.96,36.05,35.95,36.05,3322100.0,25.8715,25.9362,25.8643,25.9362,3322100.0
2007-12-24 09:30:00,36.11,36.32,36.05,36.32,945800.0,25.9794,26.1305,25.9362,26.1305,945800.0
2007-12-24 09:35:00,36.32,36.4,36.31,36.38,465800.0,26.1305,26.188,26.1233,26.1736,465800.0
2007-12-24 09:40:00,36.38,36.48,36.38,36.48,603600.0,26.1736,26.2456,26.1736,26.2456,603600.0
2007-12-24 09:45:00,36.48,36.65,36.47,36.63,1212900.0,26.2456,26.3679,26.2384,26.3535,1212900.0
2007-12-24 09:50:00,36.63,36.7,36.6,36.69,738400.0,26.3535,26.4039,26.3319,26.3967,738400.0
2007-12-24 09:55:00,36.7,36.7,36.59,36.62,596500.0,26.4039,26.4039,26.3247,26.3463,596500.0
2007-12-24 10:00:00,36.62,36.63,36.58,36.63,531700.0,26.3463,26.3535,26.3175,26.3535,531700.0
2007-12-24 10:05:00,36.63,36.63,36.59,36.59,337500.0,26.3535,26.3535,26.3247,26.3247,337500.0
2007-12-24 10:10:00,36.59,36.6,36.5,36.53,709200.0,26.3247,26.3319,26.26,26.2816,709200.0
2007-12-24 10:15:00,36.52,36.6,36.52,36.58,509400.0,26.2744,26.3319,26.2744,26.3175,509400.0
2007-12-24 10:20:00,36.58,36.62,36.57,36.6,879600.0,26.3175,26.3463,26.3103,26.3319,879600.0
2007-12-24 10:25:00,36.6,36.66,36.6,36.63,745000.0,26.3319,26.3751,26.3319,26.3535,745000.0
2007-12-24 10:30:00,36.63,36.71,36.59,36.6,865300.0,26.3535,26.4111,26.3247,26.3319,865300.0
2007-12-24 10:35:00,36.6,36.62,36.56,36.6,695400.0,26.3319,26.3463,26.3031,26.3319,695400.0
2007-12-24 10:40:00,36.6,36.65,36.59,36.63,321700.0,26.3319,26.3679,26.3247,26.3535,321700.0
2007-12-24 10:45:00,36.63,36.66,36.61,36.64,243700.0,26.3535,26.3751,26.3391,26.3607,243700.0
2007-12-24 10:50:00,36.65,36.65,36.62,36.64,233800.0,26.3679,26.3679,26.3463,26.3607,233800.0
2007-12-24 10:55:00,36.64,36.71,36.63,36.71,386000.0,26.3607,26.4111,26.3535,26.4111,386000.0
2007-12-24 11:00:00,36.71,36.71,36.67,36.67,528700.0,26.4111,26.4111,26.3823,26.3823,528700.0
2007-12-24 11:05:00,36.67,36.68,36.6,36.65,552900.0,26.3823,26.3895,26.3319,26.3679,552900.0
2007-12-24 11:10:00,36.65,36.67,36.6,36.66,322900.0,26.3679,26.3823,26.3319,26.3751,322900.0
2007-12-24 11:15:00,36.65,36.66,36.6,36.6,209000.0,26.3679,26.3751,26.3319,26.3319,209000.0
2007-12-24 11:20:00,36.6,36.64,36.6,36.63,355700.0,26.3319,26.3607,26.3319,26.3535,355700.0
2007-12-24 11:25:00,36.63,36.68,36.62,36.66,461900.0,26.3535,26.3895,26.3463,26.3751,461900.0
2007-12-24 11:30:00,36.67,36.69,36.66,36.67,247300.0,26.3823,26.3967,26.3751,26.3823,247300.0
2007-12-24 11:35:00,36.66,36.67,36.63,36.64,265100.0,26.3751,26.3823,26.3535,26.3607,265100.0
2007-12-24 11:40:00,36.64,36.64,36.6,36.61,492500.0,26.3607,26.3607,26.3319,26.3391,492500.0
2007-12-24 11:45:00,36.62,36.62,36.6,36.6,256900.0,26.3463,26.3463,26.3319,26.3319,256900.0
2007-12-24 11:50:00,36.6,36.61,36.6,36.6,306600.0,26.3319,26.3391,26.3319,26.3319,306600.0
2007-12-24 11:55:00,36.61,36.61,36.6,36.61,291800.0,26.3391,26.3391,26.3319,26.3391,291800.0
2007-12-24 12:00:00,36.6,36.66,36.6,36.64,358800.0,26.3319,26.3751,26.3319,26.3607,358800.0
2007-12-24 12:05:00,36.64,36.66,36.59,36.6,528300.0,26.3607,26.3751,26.3247,26.3319,528300.0
2007-12-24 12:10:00,36.6,36.61,36.55,36.57,383900.0,26.3319,26.3391,26.296,26.3103,383900.0
2007-12-24 12:15:00,36.58,36.66,36.57,36.61,633400.0,26.3175,26.3751,26.3103,26.3391,633400.0
2007-12-24 12:20:00,36.61,36.63,36.6,36.62,487500.0,26.3391,26.3535,26.3319,26.3463,487500.0
2007-12-24 12:25:00,36.61,36.67,36.61,36.66,271100.0,26.3391,26.3823,26.3391,26.3751,271100.0
2007-12-24 12:30:00,36.67,36.7,36.61,36.69,457200.0,26.3823,26.4039,26.3391,26.3967,457200.0
2007-12-24 12:35:00,36.7,36.7,36.61,36.65,598200.0,26.4039,26.4039,26.3391,26.3679,598200.0
2007-12-24 12:40:00,36.64,36.7,36.62,36.7,462300.0,26.3607,26.4039,26.3463,26.4039,462300.0
2007-12-24 12:45:00,36.69,36.72,36.65,36.65,1051500.0,26.3967,26.4183,26.3679,26.3679,1051500.0
2007-12-24 12:50:00,36.66,36.66,36.6,36.62,1090000.0,26.3751,26.3751,26.3319,26.3463,1090000.0
2007-12-24 12:55:00,36.62,36.64,36.56,36.62,1023200.0,26.3463,26.3607,26.3031,26.3463,1023200.0
2007-12-24 13:00:00,36.58,36.63,36.57,36.63,819800.0,26.3175,26.3535,26.3103,26.3535,819800.0
2007-12-24 13:05:00,36.63,36.68,36.55,36.55,160700.0,26.3535,26.3895,26.296,26.296,160700.0
2007-12-24 13:10:00,36.59,36.59,36.59,36.59,8500.0,26.3247,26.3247,26.3247,26.3247,8500.0
2007-12-24 13:15:00,36.58,36.67,36.58,36.67,2000.0,26.3175,26.3823,26.3175,26.3823,2000.0
2007-12-24 13:20:00,36.59,36.59,36.59,36.59,500.0,26.3247,26.3247,26.3247,26.3247,500.0
2007-12-24 13:25:00,36.58,36.58,36.58,36.58,31900.0,26.3175,26.3175,26.3175,26.3175,31900.0
2007-12-24 13:30:00,36.67,36.78,36.67,36.78,2600.0,26.3823,26.4614,26.3823,26.4614,2600.0
2007-12-24 13:35:00,36.78,36.78,36.78,36.78,0.0,26.4614,26.4614,26.4614,26.4614,0.0
2007-12-24 13:40:00,36.78,36.78,36.78,36.78,0.0,26.4614,26.4614,26.4614,26.4614,0.0
2007-12-24 13:45:00,36.59,36.59,36.59,36.59,6900.0,26.3247,26.3247,26.3247,26.3247,6900.0
2007-12-24 13:50:00,36.6,36.6,36.57,36.57,3800.0,26.3319,26.3319,26.3103,26.3103,3800.0
2007-12-24 13:55:00,36.6,36.6,36.6,36.6,500.0,26.3319,26.3319,26.3319,26.3319,500.0
2007-12-24 14:00:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 14:05:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 14:10:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 14:15:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 14:20:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 14:25:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 14:30:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 14:35:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 14:40:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 14:45:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 14:50:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 14:55:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 15:00:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 15:05:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 15:10:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 15:15:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 15:20:00,36.6,36.6,36.6,36.6,100.0,26.3319,26.3319,26.3319,26.3319,100.0
2007-12-24 15:25:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 15:30:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 15:35:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 15:40:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 15:45:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 15:50:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 15:55:00,36.61,36.61,36.58,36.58,800.0,26.3391,26.3391,26.3175,26.3175,800.0
2007-12-26 09:30:00,36.41,36.53,36.4,36.5,844200.0,26.1952,26.2816,26.188,26.26,844200.0
2007-12-26 09:35:00,36.49,36.52,36.45,36.48,432700.0,26.2528,26.2744,26.224,26.2456,432700.0
2007-12-26 09:40:00,36.48,36.5,36.45,36.48,362600.0,26.2456,26.26,26.224,26.2456,362600.0
2007-12-26 09:45:00,36.48,36.54,36.45,36.51,328000.0,26.2456,26.2888,26.224,26.2672,328000.0
2007-12-26 09:50:00,36.51,36.51,36.45,36.45,284900.0,26.2672,26.2672,26.224,26.224,284900.0
2007-12-26 09:55:00,36.46,36.46,36.38,36.4,387800.0,26.2312,26.2312,26.1736,26.188,387800.0
2007-12-26 10:00:00,36.39,36.44,36.39,36.41,389600.0,26.1808,26.2168,26.1808,26.1952,389600.0
2007-12-26 10:05:00,36.41,36.42,36.41,36.41,167400.0,26.1952,26.2024,26.1952,26.1952,167400.0
2007-12-26 10:10:00,36.42,36.45,36.41,36.43,352100.0,26.2024,26.224,26.1952,26.2096,352100.0
2007-12-26 10:15:00,36.43,36.44,36.42,36.44,146400.0,26.2096,26.2168,26.2024,26.2168,146400.0
2007-12-26 10:20:00,36.43,36.44,36.41,36.43,216500.0,26.2096,26.2168,26.1952,26.2096,216500.0
2007-12-26 10:25:00,36.43,36.44,36.41,36.41,199100.0,26.2096,26.2168,26.1952,26.1952,199100.0
2007-12-26 10:30:00,36.41,36.43,36.39,36.4,274600.0,26.1952,26.2096,26.1808,26.188,274600.0
2007-12-26 10:35:00,36.4,36.4,36.37,36.38,173000.0,26.188,26.188,26.1665,26.1736,173000.0
2007-12-26 10:40:00,36.37,36.4,36.35,36.37,295200.0,26.1665,26.188,26.1521,26.1665,295200.0
2007-12-26 10:45:00,36.37,36.38,36.35,36.36,283500.0,26.1665,26.1736,26.1521,26.1593,283500.0
2007-12-26 10:50:00,36.36,36.37,36.32,36.32,289500.0,26.1593,26.1665,26.1305,26.1305,289500.0
2007-12-26 10:55:00,36.33,36.33,36.28,36.29,338500.0,26.1377,26.1377,26.1017,26.1089,338500.0
2007-12-26 11:00:00,36.29,36.3,36.28,36.29,226600.0,26.1089,26.1161,26.1017,26.1089,226600.0
2007-12-26 11:05:00,36.29,36.32,36.28,36.31,405900.0,26.1089,26.1305,26.1017,26.1233,405900.0
2007-12-26 11:10:00,36.31,36.37,36.31,36.36,199500.0,26.1233,26.1665,26.1233,26.1593,199500.0
2007-12-26 11:15:00,36.36,36.37,36.29,36.29,146800.0,26.1593,26.1665,26.1089,26.1089,146800.0
2007-12-26 11:20:00,36.29,36.3,36.28,36.28,224600.0,26.1089,26.1161,26.1017,26.1017,224600.0
2007-12-26 11:25:00,36.28,36.29,36.26,36.28,309900.0,26.1017,26.1089,26.0873,26.1017,309900.0
2007-12-26 11:30:00,36.27,36.29,36.27,36.29,137200.0,26.0945,26.1089,26.0945,26.1089,137200.0
2007-12-26 11:35:00,36.28,36.33,36.28,36.31,245800.0,26.1017,26.1377,26.1017,26.1233,245800.0
2007-12-26 11:40:00,36.31,36.36,36.31,36.36,223700.0,26.1233,26.1593,26.1233,26.1593,223700.0
2007-12-26 11:45:00,36.35,36.38,36.35,36.36,365200.0,26.1521,26.1736,26.1521,26.1593,365200.0
2007-12-26 11:50:00,36.36,36.38,36.36,36.37,165700.0,26.1593,26.1736,26.1593,26.1665,165700.0
2007-12-26 11:55:00,36.38,36.38,36.36,36.37,454000.0,26.1736,26.1736,26.1593,26.1665,454000.0
2007-12-26 12:00:00,36.36,36.37,36.33,36.34,290100.0,26.1593,26.1665,26.1377,26.1449,290100.0
2007-12-26 12:05:00,36.35,36.36,36.34,36.35,193500.0,26.1521,26.1593,26.1449,26.1521,193500.0
2007-12-26 12:10:00,36.36,36.36,36.33,36.36,250200.0,26.1593,26.1593,26.1377,26.1593,250200.0
2007-12-26 12:15:00,36.35,36.37,36.35,36.35,170200.0,26.1521,26.1665,26.1521,26.1521,170200.0
2007-12-26 12:20:00,36.35,36.38,36.35,36.38,369100.0,26.1521,26.1736,26.1521,26.1736,369100.0
2007-12-26 12:25:00,36.38,36.4,36.38,36.38,264900.0,26.1736,26.188,26.1736,26.1736,264900.0
2007-12-26 12:30:00,36.38,36.4,36.38,36.4,89200.0,26.1736,26.188,26.1736,26.188,89200.0
2007-12-26 12:35:00,36.39,36.4,36.35,36.35,150200.0,26.1808,26.188,26.1521,26.1521,150200.0
2007-12-26 12:40:00,36.35,36.42,36.35,36.41,314200.0,26.1521,26.2024,26.1521,26.1952,314200.0
2007-12-26 12:45:00,36.4,36.4,36.39,36.4,98500.0,26.188,26.188,26.1808,26.188,98500.0
2007-12-26 12:50:00,36.39,36.44,36.39,36.41,266300.0,26.1808,26.2168,26.1808,26.1952,266300.0
2007-12-26 12:55:00,36.41,36.43,36.41,36.41,245800.0,26.1952,26.2096,26.1952,26.1952,245800.0
2007-12-26 13:00:00,36.41,36.43,36.4,36.42,278700.0,26.1952,26.2096,26.188,26.2024,278700.0
2007-12-26 13:05:00,36.42,36.46,36.42,36.42,269900.0,26.2024,26.2312,26.2024,26.2024,269900.0
2007-12-26 13:10:00,36.42,36.47,36.42,36.46,314900.0,26.2024,26.2384,26.2024,26.2312,314900.0
2007-12-26 13:15:00,36.47,36.5,36.46,36.49,413300.0,26.2384,26.26,26.2312,26.2528,413300.0
2007-12-26 13:20:00,36.49,36.51,36.49,36.51,273000.0,26.2528,26.2672,26.2528,26.2672,273000.0
2007-12-26 13:25:00,36.51,36.51,36.48,36.49,270200.0,26.2672,26.2672,26.2456,26.2528,270200.0
2007-12-26 13:30:00,36.49,36.53,36.49,36.52,301000.0,26.2528,26.2816,26.2528,26.2744,301000.0
2007-12-26 13:35:00,36.52,36.54,36.51,36.51,190600.0,26.2744,26.2888,26.2672,26.2672,190600.0
2007-12-26 13:40:00,36.51,36.51,36.47,36.47,306400.0,26.2672,26.2672,26.2384,26.2384,306400.0
2007-12-26 13:45:00,36.47,36.55,36.47,36.55,272500.0,26.2384,26.296,26.2384,26.296,272500.0
2007-12-26 13:50:00,36.55,36.55,36.51,36.55,374700.0,26.296,26.296,26.2672,26.296,374700.0
2007-12-26 13:55:00,36.54,36.58,36.54,36.57,172800.0,26.2888,26.3175,26.2888,26.3103,172800.0
2007-12-26 14:00:00,36.57,36.58,36.56,36.57,269400.0,26.3103,26.3175,26.3031,26.3103,269400.0
2007-12-26 14:05:00,36.57,36.58,36.55,36.55,220500.0,26.3103,26.3175,26.296,26.296,220500.0
2007-12-26 14:10:00,36.56,36.57,36.55,36.56,311900.0,26.3031,26.3103,26.296,26.3031,311900.0
2007-12-26 14:15:00,36.56,36.57,36.53,36.54,368900.0,26.3031,26.3103,26.2816,26.2888,368900.0
2007-12-26 14:20:00,36.54,36.55,36.54,36.54,195200.0,26.2888,26.296,26.2888,26.2888,195200.0
2007-12-26 14:25:00,36.54,36.56,36.54,36.55,375200.0,26.2888,26.3031,26.2888,26.296,375200.0
2007-12-26 14:30:00,36.56,36.59,36.55,36.58,334000.0,26.3031,26.3247,26.296,26.3175,334000.0
2007-12-26 14:35:00,36.58,36.6,36.53,36.56,401800.0,26.3175,26.3319,26.2816,26.3031,401800.0
2007-12-26 14:40:00,36.56,36.57,36.55,36.55,528200.0,26.3031,26.3103,26.296,26.296,528200.0
2007-12-26 14:45:00,36.56,36.59,36.55,36.58,294100.0,26.3031,26.3247,26.296,26.3175,294100.0
2007-12-26 14:50:00,36.58,36.6,36.58,36.6,235600.0,26.3175,26.3319,26.3175,26.3319,235600.0
2007-12-26 14:55:00,36.6,36.64,36.58,36.59,1612200.0,26.3319,26.3607,26.3175,26.3247,1612200.0
2007-12-26 15:00:00,36.59,36.62,36.57,36.58,691800.0,26.3247,26.3463,26.3103,26.3175,691800.0
2007-12-26 15:05:00,36.57,36.58,36.53,36.53,194100.0,26.3103,26.3175,26.2816,26.2816,194100.0
2007-12-26 15:10:00,36.53,36.54,36.52,36.53,293900.0,26.2816,26.2888,26.2744,26.2816,293900.0
2007-12-26 15:15:00,36.53,36.61,36.53,36.58,354000.0,26.2816,26.3391,26.2816,26.3175,354000.0
2007-12-26 15:20:00,36.58,36.6,36.57,36.57,527800.0,26.3175,26.3319,26.3103,26.3103,527800.0
2007-12-26 15:25:00,36.57,36.57,36.55,36.56,217900.0,26.3103,26.3103,26.296,26.3031,217900.0
2007-12-26 15:30:00,36.56,36.59,36.53,36.59,396000.0,26.3031,26.3247,26.2816,26.3247,396000.0
2007-12-26 15:35:00,36.58,36.59,36.57,36.57,270800.0,26.3175,26.3247,26.3103,26.3103,270800.0
2007-12-26 15:40:00,36.57,36.6,36.55,36.57,426600.0,26.3103,26.3319,26.296,26.3103,426600.0
2007-12-26 15:45:00,36.56,36.6,36.56,36.6,497800.0,26.3031,26.3319,26.3031,26.3319,497800.0
2007-12-26 15:50:00,36.6,36.63,36.59,36.59,573700.0,26.3319,26.3535,26.3247,26.3247,573700.0
2007-12-26 15:55:00,36.59,36.61,36.55,36.61,1073700.0,26.3247,26.3391,26.296,26.3391,1073700.0
2007-12-27 09:30:00,36.31,36.38,36.29,36.33,768200.0,26.1233,26.1736,26.1089,26.1377,768200.0
2007-12-27 09:35:00,36.33,36.4,36.32,36.38,347100.0,26.1377,26.188,26.1305,26.1736,347100.0
2007-12-27 09:40:00,36.4,36.45,36.36,36.45,339800.0,26.188,26.224,26.1593,26.224,339800.0
2007-12-27 09:45:00,36.45,36.48,36.41,36.47,370600.0,26.224,26.2456,26.1952,26.2384,370600.0
2007-12-27 09:50:00,36.46,36.5,36.44,36.49,316300.0,26.2312,26.26,26.2168,26.2528,316300.0
2007-12-27 09:55:00,36.48,36.52,36.46,36.5,564100.0,26.2456,26.2744,26.2312,26.26,564100.0
2007-12-27 10:00:00,36.51,36.54,36.5,36.52,380300.0,26.2672,26.2888,26.26,26.2744,380300.0
2007-12-27 10:05:00,36.52,36.55,36.51,36.53,287600.0,26.2744,26.296,26.2672,26.2816,287600.0
2007-12-27 10:10:00,36.54,36.54,36.5,36.53,328300.0,26.2888,26.2888,26.26,26.2816,328300.0
2007-12-27 10:15:00,36.53,36.53,36.45,36.47,210400.0,26.2816,26.2816,26.224,26.2384,210400.0
2007-12-27 10:20:00,36.46,36.5,36.46,36.49,245700.0,26.2312,26.26,26.2312,26.2528,245700.0
2007-12-27 10:25:00,36.49,36.5,36.47,36.47,305000.0,26.2528,26.26,26.2384,26.2384,305000.0
2007-12-27 10:30:00,36.47,36.48,36.42,36.42,537200.0,26.2384,26.2456,26.2024,26.2024,537200.0
2007-12-27 10:35:00,36.42,36.43,36.32,36.32,364600.0,26.2024,26.2096,26.1305,26.1305,364600.0
2007-12-27 10:40:00,36.33,36.4,36.31,36.39,323400.0,26.1377,26.188,26.1233,26.1808,323400.0
2007-12-27 10:45:00,36.4,36.43,36.34,36.38,383600.0,26.188,26.2096,26.1449,26.1736,383600.0
2007-12-27 10:50:00,36.37,36.38,36.33,36.33,365500.0,26.1665,26.1736,26.1377,26.1377,365500.0
2007-12-27 10:55:00,36.33,36.34,36.29,36.31,273700.0,26.1377,26.1449,26.1089,26.1233,273700.0
2007-12-27 11:00:00,36.32,36.33,36.3,36.31,311700.0,26.1305,26.1377,26.1161,26.1233,311700.0
2007-12-27 11:05:00,36.3,36.31,36.25,36.25,288400.0,26.1161,26.1233,26.0801,26.0801,288400.0
2007-12-27 11:10:00,36.25,36.32,36.25,36.32,278200.0,26.0801,26.1305,26.0801,26.1305,278200.0
2007-12-27 11:15:00,36.31,36.32,36.25,36.25,284500.0,26.1233,26.1305,26.0801,26.0801,284500.0
2007-12-27 11:20:00,36.25,36.28,36.24,36.27,201200.0,26.0801,26.1017,26.0729,26.0945,201200.0
2007-12-27 11:25:00,36.27,36.34,36.27,36.33,233500.0,26.0945,26.1449,26.0945,26.1377,233500.0
2007-12-27 11:30:00,36.34,36.37,36.34,36.36,275300.0,26.1449,26.1665,26.1449,26.1593,275300.0
2007-12-27 11:35:00,36.36,36.36,36.3,36.31,237900.0,26.1593,26.1593,26.1161,26.1233,237900.0
2007-12-27 11:40:00,36.3,36.33,36.3,36.31,208600.0,26.1161,26.1377,26.1161,26.1233,208600.0
2007-12-27 11:45:00,36.31,36.36,36.31,36.35,204200.0,26.1233,26.1593,26.1233,26.1521,204200.0
2007-12-27 11:50:00,36.35,36.36,36.33,36.33,163700.0,26.1521,26.1593,26.1377,26.1377,163700.0
2007-12-27 11:55:00,36.34,36.44,36.33,36.44,439400.0,26.1449,26.2168,26.1377,26.2168,439400.0
2007-12-27 12:00:00,36.44,36.45,36.38,36.39,603100.0,26.2168,26.224,26.1736,26.1808,603100.0
2007-12-27 12:05:00,36.39,36.4,36.34,36.37,213900.0,26.1808,26.188,26.1449,26.1665,213900.0
2007-12-27 12:10:00,36.38,36.38,36.3,36.3,285600.0,26.1736,26.1736,26.1161,26.1161,285600.0
2007-12-27 12:15:00,36.3,36.34,36.3,36.34,184100.0,26.1161,26.1449,26.1161,26.1449,184100.0
2007-12-27 12:20:00,36.34,36.43,36.33,36.39,380700.0,26.1449,26.2096,26.1377,26.1808,380700.0
2007-12-27 12:25:00,36.39,36.4,36.33,36.35,484400.0,26.1808,26.188,26.1377,26.1521,484400.0
2007-12-27 12:30:00,36.35,36.36,36.35,36.35,146200.0,26.1521,26.1593,26.1521,26.1521,146200.0
2007-12-27 12:35:00,36.35,36.36,36.27,36.27,475400.0,26.1521,26.1593,26.0945,26.0945,475400.0
2007-12-27 12:40:00,36.27,36.29,36.27,36.28,159800.0,26.0945,26.1089,26.0945,26.1017,159800.0
2007-12-27 12:45:00,36.29,36.31,36.28,36.31,315000.0,26.1089,26.1233,26.1017,26.1233,315000.0
2007-12-27 12:50:00,36.3,36.31,36.27,36.3,191100.0,26.1161,26.1233,26.0945,26.1161,191100.0
2007-12-27 12:55:00,36.3,36.31,36.29,36.31,239700.0,26.1161,26.1233,26.1089,26.1233,239700.0
2007-12-27 13:00:00,36.31,36.32,36.3,36.3,105900.0,26.1233,26.1305,26.1161,26.1161,105900.0
2007-12-27 13:05:00,36.3,36.32,36.26,36.31,354700.0,26.1161,26.1305,26.0873,26.1233,354700.0
2007-12-27 13:10:00,36.31,36.34,36.3,36.34,174600.0,26.1233,26.1449,26.1161,26.1449,174600.0
2007-12-27 13:15:00,36.33,36.35,36.3,36.34,236500.0,26.1377,26.1521,26.1161,26.1449,236500.0
2007-12-27 13:20:00,36.34,36.35,36.31,36.34,88200.0,26.1449,26.1521,26.1233,26.1449,88200.0
2007-12-27 13:25:00,36.35,36.38,36.35,36.38,121000.0,26.1521,26.1736,26.1521,26.1736,121000.0
2007-12-27 13:30:00,36.38,36.39,36.31,36.35,206900.0,26.1736,26.1808,26.1233,26.1521,206900.0
2007-12-27 13:35:00,36.35,36.36,36.3,36.31,137100.0,26.1521,26.1593,26.1161,26.1233,137100.0
2007-12-27 13:40:00,36.31,36.34,36.3,36.32,486100.0,26.1233,26.1449,26.1161,26.1305,486100.0
2007-12-27 13:45:00,36.32,36.33,36.32,36.32,97100.0,26.1305,26.1377,26.1305,26.1305,97100.0
2007-12-27 13:50:00,36.33,36.34,36.28,36.28,558000.0,26.1377,26.1449,26.1017,26.1017,558000.0
2007-12-27 13:55:00,36.28,36.29,36.24,36.27,330100.0,26.1017,26.1089,26.0729,26.0945,330100.0
2007-12-27 14:00:00,36.27,36.32,36.26,36.32,225500.0,26.0945,26.1305,26.0873,26.1305,225500.0
2007-12-27 14:05:00,36.32,36.36,36.29,36.3,410000.0,26.1305,26.1593,26.1089,26.1161,410000.0
2007-12-27 14:10:00,36.29,36.3,36.28,36.29,152600.0,26.1089,26.1161,26.1017,26.1089,152600.0
2007-12-27 14:15:00,36.29,36.33,36.28,36.32,230200.0,26.1089,26.1377,26.1017,26.1305,230200.0
2007-12-27 14:20:00,36.31,36.32,36.28,36.31,254500.0,26.1233,26.1305,26.1017,26.1233,254500.0
2007-12-27 14:25:00,36.3,36.3,36.28,36.29,200100.0,26.1161,26.1161,26.1017,26.1089,200100.0
2007-12-27 14:30:00,36.29,36.3,36.25,36.25,266700.0,26.1089,26.1161,26.0801,26.0801,266700.0
2007-12-27 14:35:00,36.25,36.29,36.25,36.28,252600.0,26.0801,26.1089,26.0801,26.1017,252600.0
2007-12-27 14:40:00,36.28,36.29,36.25,36.27,244300.0,26.1017,26.1089,26.0801,26.0945,244300.0
2007-12-27 14:45:00,36.27,36.28,36.26,36.27,286400.0,26.0945,26.1017,26.0873,26.0945,286400.0
2007-12-27 14:50:00,36.27,36.27,36.26,36.27,312900.0,26.0945,26.0945,26.0873,26.0945,312900.0
2007-12-27 14:55:00,36.27,36.27,36.26,36.27,286800.0,26.0945,26.0945,26.0873,26.0945,286800.0
2007-12-27 15:00:00,36.27,36.31,36.26,36.28,343900.0,26.0945,26.1233,26.0873,26.1017,343900.0
2007-12-27 15:05:00,36.28,36.3,36.28,36.3,214700.0,26.1017,26.1161,26.1017,26.1161,214700.0
2007-12-27 15:10:00,36.29,36.3,36.29,36.29,214900.0,26.1089,26.1161,26.1089,26.1089,214900.0
2007-12-27 15:15:00,36.29,36.3,36.29,36.29,202000.0,26.1089,26.1161,26.1089,26.1089,202000.0
2007-12-27 15:20:00,36.29,36.3,36.25,36.26,308100.0,26.1089,26.1161,26.0801,26.0873,308100.0
2007-12-27 15:25:00,36.25,36.26,36.22,36.23,417100.0,26.0801,26.0873,26.0585,26.0657,417100.0
2007-12-27 15:30:00,36.23,36.23,36.11,36.16,1051200.0,26.0657,26.0657,25.9794,26.0154,1051200.0
2007-12-27 15:35:00,36.16,36.18,36.15,36.17,768500.0,26.0154,26.0298,26.0082,26.0226,768500.0
2007-12-27 15:40:00,36.17,36.17,36.1,36.1,710400.0,26.0226,26.0226,25.9722,25.9722,710400.0
2007-12-27 15:45:00,36.1,36.11,35.96,35.98,1711000.0,25.9722,25.9794,25.8715,25.8859,1711000.0
2007-12-27 15:50:00,35.98,36.01,35.97,35.99,1467600.0,25.8859,25.9075,25.8787,25.8931,1467600.0
2007-12-27 15:55:00,36.0,36.06,35.94,36.05,2519800.0,25.9003,25.9434,25.8571,25.9362,2519800.0
2007-12-28 09:30:00,36.1,36.18,36.05,36.15,691500.0,25.9722,26.0298,25.9362,26.0082,691500.0
2007-12-28 09:35:00,36.14,36.16,36.06,36.08,512700.0,26.001,26.0154,25.9434,25.9578,512700.0
2007-12-28 09:40:00,36.08,36.13,36.06,36.13,329400.0,25.9578,25.9938,25.9434,25.9938,329400.0
2007-12-28 09:45:00,36.13,36.19,36.08,36.08,580400.0,25.9938,26.037,25.9578,25.9578,580400.0
2007-12-28 09:50:00,36.08,36.12,36.06,36.06,407300.0,25.9578,25.9866,25.9434,25.9434,407300.0
2007-12-28 09:55:00,36.07,36.09,36.0,36.07,303700.0,25.9506,25.965,25.9003,25.9506,303700.0
2007-12-28 10:00:00,36.07,36.14,35.97,35.98,821800.0,25.9506,26.001,25.8787,25.8859,821800.0
2007-12-28 10:05:00,35.98,36.16,35.98,36.04,422400.0,25.8859,26.0154,25.8859,25.929,422400.0
2007-12-28 10:10:00,36.04,36.1,36.04,36.1,149100.0,25.929,25.9722,25.929,25.9722,149100.0
2007-12-28 10:15:00,36.1,36.14,36.04,36.13,465400.0,25.9722,26.001,25.929,25.9938,465400.0
2007-12-28 10:20:00,36.13,36.15,36.08,36.08,219700.0,25.9938,26.0082,25.9578,25.9578,219700.0
2007-12-28 10:25:00,36.08,36.13,36.08,36.09,353900.0,25.9578,25.9938,25.9578,25.965,353900.0
2007-12-28 10:30:00,36.08,36.15,36.08,36.1,268600.0,25.9578,26.0082,25.9578,25.9722,268600.0
2007-12-28 10:35:00,36.1,36.11,36.05,36.11,291700.0,25.9722,25.9794,25.9362,25.9794,291700.0
2007-12-28 10:40:00,36.1,36.12,36.09,36.12,169000.0,25.9722,25.9866,25.965,25.9866,169000.0
2007-12-28 10:45:00,36.12,36.13,36.09,36.12,265600.0,25.9866,25.9938,25.965,25.9866,265600.0
2007-12-28 10:50:00,36.11,36.11,36.09,36.1,280100.0,25.9794,25.9794,25.965,25.9722,280100.0
2007-12-28 10:55:00,36.1,36.1,36.06,36.06,262700.0,25.9722,25.9722,25.9434,25.9434,262700.0
2007-12-28 11:00:00,36.07,36.08,36.01,36.03,210900.0,25.9506,25.9578,25.9075,25.9218,210900.0
2007-12-28 11:05:00,36.02,36.06,36.01,36.03,342700.0,25.9146,25.9434,25.9075,25.9218,342700.0
2007-12-28 11:10:00,36.03,36.04,35.98,36.0,314600.0,25.9218,25.929,25.8859,25.9003,314600.0
2007-12-28 11:15:00,36.0,36.02,35.97,36.0,341100.0,25.9003,25.9146,25.8787,25.9003,341100.0
2007-12-28 11:20:00,36.0,36.01,35.98,35.99,210300.0,25.9003,25.9075,25.8859,25.8931,210300.0
2007-12-28 11:25:00,36.0,36.01,35.99,36.01,138700.0,25.9003,25.9075,25.8931,25.9075,138700.0
2007-12-28 11:30:00,36.0,36.05,36.0,36.04,186500.0,25.9003,25.9362,25.9003,25.929,186500.0
2007-12-28 11:35:00,36.04,36.08,36.04,36.06,245000.0,25.929,25.9578,25.929,25.9434,245000.0
2007-12-28 11:40:00,36.06,36.07,36.05,36.06,162200.0,25.9434,25.9506,25.9362,25.9434,162200.0
2007-12-28 11:45:00,36.06,36.08,36.05,36.05,224100.0,25.9434,25.9578,25.9362,25.9362,224100.0
2007-12-28 11:50:00,36.06,36.08,36.05,36.06,150900.0,25.9434,25.9578,25.9362,25.9434,150900.0
2007-12-28 11:55:00,36.05,36.07,36.03,36.06,276400.0,25.9362,25.9506,25.9218,25.9434,276400.0
2007-12-28 12:00:00,36.06,36.07,36.05,36.05,153100.0,25.9434,25.9506,25.9362,25.9362,153100.0
2007-12-28 12:05:00,36.04,36.06,36.02,36.02,263000.0,25.929,25.9434,25.9146,25.9146,263000.0
2007-12-28 12:10:00,36.02,36.05,35.94,35.99,319600.0,25.9146,25.9362,25.8571,25.8931,319600.0
2007-12-28 12:15:00,35.99,35.99,35.91,35.95,415900.0,25.8931,25.8931,25.8355,25.8643,415900.0
2007-12-28 12:20:00,35.95,35.96,35.93,35.94,206200.0,25.8643,25.8715,25.8499,25.8571,206200.0
2007-12-28 12:25:00,35.95,35.95,35.88,35.9,249800.0,25.8643,25.8643,25.8139,25.8283,249800.0
2007-12-28 12:30:00,35.9,35.91,35.81,35.82,564000.0,25.8283,25.8355,25.7636,25.7708,564000.0
2007-12-28 12:35:00,35.82,35.88,35.82,35.87,292000.0,25.7708,25.8139,25.7708,25.8067,292000.0
2007-12-28 12:40:00,35.87,35.92,35.83,35.83,287400.0,25.8067,25.8427,25.7779,25.7779,287400.0
2007-12-28 12:45:00,35.84,35.85,35.8,35.82,299900.0,25.7851,25.7923,25.7564,25.7708,299900.0
2007-12-28 12:50:00,35.81,35.82,35.69,35.78,451500.0,25.7636,25.7708,25.6772,25.742,451500.0
2007-12-28 12:55:00,35.78,35.81,35.69,35.71,468100.0,25.742,25.7636,25.6772,25.6916,468100.0
2007-12-28 13:00:00,35.72,35.77,35.67,35.76,244600.0,25.6988,25.7348,25.6628,25.7276,244600.0
2007-12-28 13:05:00,35.76,35.8,35.75,35.77,310100.0,25.7276,25.7564,25.7204,25.7348,310100.0
2007-12-28 13:10:00,35.77,35.8,35.76,35.77,297700.0,25.7348,25.7564,25.7276,25.7348,297700.0
2007-12-28 13:15:00,35.77,35.8,35.74,35.76,264300.0,25.7348,25.7564,25.7132,25.7276,264300.0
2007-12-28 13:20:00,35.77,35.84,35.77,35.82,430900.0,25.7348,25.7851,25.7348,25.7708,430900.0
2007-12-28 13:25:00,35.82,35.85,35.82,35.85,330600.0,25.7708,25.7923,25.7708,25.7923,330600.0
2007-12-28 13:30:00,35.85,35.89,35.85,35.89,255200.0,25.7923,25.8211,25.7923,25.8211,255200.0
2007-12-28 13:35:00,35.89,35.9,35.85,35.89,357300.0,25.8211,25.8283,25.7923,25.8211,357300.0
2007-12-28 13:40:00,35.9,36.0,35.89,35.96,363500.0,25.8283,25.9003,25.8211,25.8715,363500.0
2007-12-28 13:45:00,35.96,36.01,35.95,35.99,249000.0,25.8715,25.9075,25.8643,25.8931,249000.0
2007-12-28 13:50:00,36.0,36.01,35.93,35.95,339400.0,25.9003,25.9075,25.8499,25.8643,339400.0
2007-12-28 13:55:00,35.95,36.13,35.94,36.12,612100.0,25.8643,25.9938,25.8571,25.9866,612100.0
2007-12-28 14:00:00,36.11,36.13,36.06,36.09,354500.0,25.9794,25.9938,25.9434,25.965,354500.0
2007-12-28 14:05:00,36.1,36.12,36.08,36.08,279100.0,25.9722,25.9866,25.9578,25.9578,279100.0
2007-12-28 14:10:00,36.08,36.13,36.06,36.06,464500.0,25.9578,25.9938,25.9434,25.9434,464500.0
2007-12-28 14:15:00,36.06,36.09,36.04,36.08,281300.0,25.9434,25.965,25.929,25.9578,281300.0
2007-12-28 14:20:00,36.08,36.11,36.08,36.11,266400.0,25.9578,25.9794,25.9578,25.9794,266400.0
2007-12-28 14:25:00,36.1,36.13,36.1,36.13,325100.0,25.9722,25.9938,25.9722,25.9938,325100.0
2007-12-28 14:30:00,36.12,36.18,36.12,36.18,329300.0,25.9866,26.0298,25.9866,26.0298,329300.0
2007-12-28 14:35:00,36.18,36.23,36.17,36.18,457900.0,26.0298,26.0657,26.0226,26.0298,457900.0
2007-12-28 14:40:00,36.17,36.23,36.17,36.18,297400.0,26.0226,26.0657,26.0226,26.0298,297400.0
2007-12-28 14:45:00,36.18,36.23,36.18,36.2,321600.0,26.0298,26.0657,26.0298,26.0441,321600.0
2007-12-28 14:50:00,36.2,36.2,36.05,36.05,580300.0,26.0441,26.0441,25.9362,25.9362,580300.0
2007-12-28 14:55:00,36.05,36.06,36.02,36.03,324700.0,25.9362,25.9434,25.9146,25.9218,324700.0
2007-12-28 15:00:00,36.03,36.03,35.97,36.0,507000.0,25.9218,25.9218,25.8787,25.9003,507000.0
2007-12-28 15:05:00,36.0,36.0,35.92,35.97,652700.0,25.9003,25.9003,25.8427,25.8787,652700.0
2007-12-28 15:10:00,35.98,36.01,35.97,36.0,619800.0,25.8859,25.9075,25.8787,25.9003,619800.0
2007-12-28 15:15:00,35.99,36.1,35.99,36.05,566500.0,25.8931,25.9722,25.8931,25.9362,566500.0
2007-12-28 15:20:00,36.05,36.06,35.99,36.05,467100.0,25.9362,25.9434,25.8931,25.9362,467100.0
2007-12-28 15:25:00,36.04,36.08,36.0,36.02,658400.0,25.929,25.9578,25.9003,25.9146,658400.0
2007-12-28 15:30:00,36.02,36.06,35.99,36.04,624300.0,25.9146,25.9434,25.8931,25.929,624300.0
2007-12-28 15:35:00,36.03,36.05,36.01,36.04,499500.0,25.9218,25.9362,25.9075,25.929,499500.0
2007-12-28 15:40:00,36.03,36.06,36.0,36.05,630000.0,25.9218,25.9434,25.9003,25.9362,630000.0
2007-12-28 15:45:00,36.05,36.07,36.01,36.06,683500.0,25.9362,25.9506,25.9075,25.9434,683500.0
2007-12-28 15:50:00,36.06,36.08,36.04,36.07,758600.0,25.9434,25.9578,25.929,25.9506,758600.0
2007-12-28 15:55:00,36.08,36.14,36.05,36.1,1411500.0,25.9578,26.001,25.9362,25.9722,1411500.0
2007-12-31 09:30:00,35.98,35.99,35.83,35.84,1048000.0,25.8859,25.8931,25.7779,25.7851,1048000.0
2007-12-31 09:35:00,35.84,35.84,35.7,35.82,414100.0,25.7851,25.7851,25.6844,25.7708,414100.0
2007-12-31 09:40:00,35.82,35.9,35.81,35.9,484200.0,25.7708,25.8283,25.7636,25.8283,484200.0
2007-12-31 09:45:00,35.9,35.9,35.81,35.82,344900.0,25.8283,25.8283,25.7636,25.7708,344900.0
2007-12-31 09:50:00,35.82,35.85,35.8,35.8,870000.0,25.7708,25.7923,25.7564,25.7564,870000.0
2007-12-31 09:55:00,35.8,35.81,35.73,35.75,510700.0,25.7564,25.7636,25.706,25.7204,510700.0
2007-12-31 10:00:00,35.76,35.81,35.73,35.73,338200.0,25.7276,25.7636,25.706,25.706,338200.0
2007-12-31 10:05:00,35.74,35.77,35.72,35.76,359500.0,25.7132,25.7348,25.6988,25.7276,359500.0
2007-12-31 10:10:00,35.77,35.85,35.76,35.82,334800.0,25.7348,25.7923,25.7276,25.7708,334800.0
2007-12-31 10:15:00,35.82,35.82,35.73,35.78,372800.0,25.7708,25.7708,25.706,25.742,372800.0
2007-12-31 10:20:00,35.78,35.79,35.75,35.76,139300.0,25.742,25.7492,25.7204,25.7276,139300.0
2007-12-31 10:25:00,35.75,35.8,35.7,35.75,458500.0,25.7204,25.7564,25.6844,25.7204,458500.0
2007-12-31 10:30:00,35.75,35.76,35.72,35.72,115800.0,25.7204,25.7276,25.6988,25.6988,115800.0
2007-12-31 10:35:00,35.72,35.73,35.65,35.66,495300.0,25.6988,25.706,25.6484,25.6556,495300.0
2007-12-31 10:40:00,35.65,35.68,35.6,35.6,303600.0,25.6484,25.67,25.6125,25.6125,303600.0
2007-12-31 10:45:00,35.61,35.66,35.57,35.63,458500.0,25.6197,25.6556,25.5909,25.6341,458500.0
2007-12-31 10:50:00,35.63,35.72,35.63,35.71,464000.0,25.6341,25.6988,25.6341,25.6916,464000.0
2007-12-31 10:55:00,35.71,35.72,35.69,35.71,141400.0,25.6916,25.6988,25.6772,25.6916,141400.0
2007-12-31 11:00:00,35.72,35.72,35.64,35.65,206400.0,25.6988,25.6988,25.6413,25.6484,206400.0
2007-12-31 11:05:00,35.64,35.7,35.62,35.7,190700.0,25.6413,25.6844,25.6269,25.6844,190700.0
2007-12-31 11:10:00,35.7,35.72,35.68,35.7,289600.0,25.6844,25.6988,25.67,25.6844,289600.0
2007-12-31 11:15:00,35.71,35.72,35.66,35.67,440400.0,25.6916,25.6988,25.6556,25.6628,440400.0
2007-12-31 11:20:00,35.67,35.69,35.64,35.69,481700.0,25.6628,25.6772,25.6413,25.6772,481700.0
2007-12-31 11:25:00,35.69,35.72,35.68,35.72,214500.0,25.6772,25.6988,25.67,25.6988,214500.0
2007-12-31 11:30:00,35.72,35.81,35.71,35.8,356300.0,25.6988,25.7636,25.6916,25.7564,356300.0
2007-12-31 11:35:00,35.79,35.8,35.79,35.79,190200.0,25.7492,25.7564,25.7492,25.7492,190200.0
2007-12-31 11:40:00,35.79,35.83,35.79,35.82,287100.0,25.7492,25.7779,25.7492,25.7708,287100.0
2007-12-31 11:45:00,35.82,35.86,35.8,35.83,383100.0,25.7708,25.7995,25.7564,25.7779,383100.0
2007-12-31 11:50:00,35.83,35.84,35.77,35.77,171500.0,25.7779,25.7851,25.7348,25.7348,171500.0
2007-12-31 11:55:00,35.77,35.77,35.75,35.75,131600.0,25.7348,25.7348,25.7204,25.7204,131600.0
2007-12-31 12:00:00,35.75,35.76,35.7,35.74,431100.0,25.7204,25.7276,25.6844,25.7132,431100.0
2007-12-31 12:05:00,35.73,35.79,35.72,35.79,230400.0,25.706,25.7492,25.6988,25.7492,230400.0
2007-12-31 12:10:00,35.78,35.79,35.78,35.78,118100.0,25.742,25.7492,25.742,25.742,118100.0
2007-12-31 12:15:00,35.78,35.79,35.78,35.78,108100.0,25.742,25.7492,25.742,25.742,108100.0
2007-12-31 12:20:00,35.78,35.79,35.7,35.7,206600.0,25.742,25.7492,25.6844,25.6844,206600.0
2007-12-31 12:25:00,35.7,35.71,35.65,35.67,549200.0,25.6844,25.6916,25.6484,25.6628,549200.0
2007-12-31 12:30:00,35.67,35.72,35.65,35.68,195300.0,25.6628,25.6988,25.6484,25.67,195300.0
2007-12-31 12:35:00,35.68,35.7,35.67,35.68,232400.0,25.67,25.6844,25.6628,25.67,232400.0
2007-12-31 12:40:00,35.67,35.71,35.67,35.7,195000.0,25.6628,25.6916,25.6628,25.6844,195000.0
2007-12-31 12:45:00,35.71,35.75,35.68,35.69,321100.0,25.6916,25.7204,25.67,25.6772,321100.0
2007-12-31 12:50:00,35.69,35.72,35.69,35.71,94400.0,25.6772,25.6988,25.6772,25.6916,94400.0
2007-12-31 12:55:00,35.71,35.72,35.67,35.69,172000.0,25.6916,25.6988,25.6628,25.6772,172000.0
2007-12-31 13:00:00,35.69,35.69,35.61,35.68,353700.0,25.6772,25.6772,25.6197,25.67,353700.0
2007-12-31 13:05:00,35.67,35.75,35.67,35.74,510300.0,25.6628,25.7204,25.6628,25.7132,510300.0
2007-12-31 13:10:00,35.75,35.75,35.7,35.7,154000.0,25.7204,25.7204,25.6844,25.6844,154000.0
2007-12-31 13:15:00,35.71,35.75,35.7,35.75,194200.0,25.6916,25.7204,25.6844,25.7204,194200.0
2007-12-31 13:20:00,35.74,35.79,35.74,35.79,162600.0,25.7132,25.7492,25.7132,25.7492,162600.0
2007-12-31 13:25:00,35.78,35.8,35.74,35.75,285000.0,25.742,25.7564,25.7132,25.7204,285000.0
2007-12-31 13:30:00,35.76,35.77,35.71,35.72,125700.0,25.7276,25.7348,25.6916,25.6988,125700.0
2007-12-31 13:35:00,35.73,35.73,35.72,35.72,55700.0,25.706,25.706,25.6988,25.6988,55700.0
2007-12-31 13:40:00,35.72,35.75,35.7,35.75,157000.0,25.6988,25.7204,25.6844,25.7204,157000.0
2007-12-31 13:45:00,35.75,35.79,35.72,35.77,152500.0,25.7204,25.7492,25.6988,25.7348,152500.0
2007-12-31 13:50:00,35.77,35.77,35.71,35.72,217100.0,25.7348,25.7348,25.6916,25.6988,217100.0
2007-12-31 13:55:00,35.72,35.73,35.71,35.72,104200.0,25.6988,25.706,25.6916,25.6988,104200.0
2007-12-31 14:00:00,35.72,35.74,35.71,35.72,270200.0,25.6988,25.7132,25.6916,25.6988,270200.0
2007-12-31 14:05:00,35.72,35.73,35.68,35.7,218800.0,25.6988,25.706,25.67,25.6844,218800.0
2007-12-31 14:10:00,35.71,35.74,35.68,35.69,363800.0,25.6916,25.7132,25.67,25.6772,363800.0
2007-12-31 14:15:00,35.7,35.74,35.68,35.72,354400.0,25.6844,25.7132,25.67,25.6988,354400.0
2007-12-31 14:20:00,35.72,35.73,35.68,35.73,221400.0,25.6988,25.706,25.67,25.706,221400.0
2007-12-31 14:25:00,35.72,35.73,35.67,35.68,379300.0,25.6988,25.706,25.6628,25.67,379300.0
2007-12-31 14:30:00,35.69,35.71,35.68,35.7,259600.0,25.6772,25.6916,25.67,25.6844,259600.0
2007-12-31 14:35:00,35.69,35.71,35.69,35.7,100000.0,25.6772,25.6916,25.6772,25.6844,100000.0
2007-12-31 14:40:00,35.71,35.71,35.68,35.69,144800.0,25.6916,25.6916,25.67,25.6772,144800.0
2007-12-31 14:45:00,35.7,35.72,35.69,35.72,213900.0,25.6844,25.6988,25.6772,25.6988,213900.0
2007-12-31 14:50:00,35.72,35.78,35.71,35.76,322300.0,25.6988,25.742,25.6916,25.7276,322300.0
2007-12-31 14:55:00,35.75,35.78,35.75,35.75,184600.0,25.7204,25.742,25.7204,25.7204,184600.0
2007-12-31 15:00:00,35.76,35.76,35.71,35.72,484600.0,25.7276,25.7276,25.6916,25.6988,484600.0
2007-12-31 15:05:00,35.72,35.75,35.72,35.74,222200.0,25.6988,25.7204,25.6988,25.7132,222200.0
2007-12-31 15:10:00,35.74,35.77,35.74,35.75,265700.0,25.7132,25.7348,25.7132,25.7204,265700.0
2007-12-31 15:15:00,35.76,35.8,35.75,35.8,284800.0,25.7276,25.7564,25.7204,25.7564,284800.0
2007-12-31 15:20:00,35.79,35.82,35.77,35.77,345900.0,25.7492,25.7708,25.7348,25.7348,345900.0
2007-12-31 15:25:00,35.77,35.82,35.77,35.78,365600.0,25.7348,25.7708,25.7348,25.742,365600.0
2007-12-31 15:30:00,35.79,35.79,35.74,35.75,416700.0,25.7492,25.7492,25.7132,25.7204,416700.0
2007-12-31 15:35:00,35.75,35.77,35.69,35.7,590200.0,25.7204,25.7348,25.6772,25.6844,590200.0
2007-12-31 15:40:00,35.69,35.73,35.68,35.7,742000.0,25.6772,25.706,25.67,25.6844,742000.0
2007-12-31 15:45:00,35.7,35.7,35.6,35.67,699900.0,25.6844,25.6844,25.6125,25.6628,699900.0
2007-12-31 15:50:00,35.67,35.69,35.59,35.61,1987100.0,25.6628,25.6772,25.6053,25.6197,1987100.0
2007-12-31 15:55:00,35.61,35.62,35.52,35.59,3178400.0,25.6197,25.6269,25.5549,25.6053,3178400.0
2008-01-02 09:30:00,35.79,35.92,35.78,35.91,1411400.0,25.7492,25.8427,25.742,25.8355,1411400.0
2008-01-02 09:35:00,35.91,35.92,35.7,35.91,651700.0,25.8355,25.8427,25.6844,25.8355,651700.0
2008-01-02 09:40:00,35.9,35.96,35.87,35.89,612800.0,25.8283,25.8715,25.8067,25.8211,612800.0
2008-01-02 09:45:00,35.9,35.9,35.83,35.84,709300.0,25.8283,25.8283,25.7779,25.7851,709300.0
2008-01-02 09:50:00,35.84,35.84,35.76,35.83,490600.0,25.7851,25.7851,25.7276,25.7779,490600.0
2008-01-02 09:55:00,35.83,35.87,35.78,35.87,585600.0,25.7779,25.8067,25.742,25.8067,585600.0
2008-01-02 10:00:00,35.86,35.86,35.64,35.77,1976400.0,25.7995,25.7995,25.6413,25.7348,1976400.0
2008-01-02 10:05:00,35.76,35.79,35.67,35.73,927100.0,25.7276,25.7492,25.6628,25.706,927100.0
2008-01-02 10:10:00,35.73,35.75,35.49,35.53,884100.0,25.706,25.7204,25.5333,25.5621,884100.0
2008-01-02 10:15:00,35.53,35.64,35.52,35.56,960300.0,25.5621,25.6413,25.5549,25.5837,960300.0
2008-01-02 10:20:00,35.56,35.58,35.48,35.49,698100.0,25.5837,25.5981,25.5261,25.5333,698100.0
2008-01-02 10:25:00,35.5,35.52,35.47,35.5,479000.0,25.5405,25.5549,25.5189,25.5405,479000.0
2008-01-02 10:30:00,35.49,35.5,35.4,35.49,523900.0,25.5333,25.5405,25.4686,25.5333,523900.0
2008-01-02 10:35:00,35.5,35.54,35.45,35.51,542100.0,25.5405,25.5693,25.5046,25.5477,542100.0
2008-01-02 10:40:00,35.5,35.56,35.46,35.49,597900.0,25.5405,25.5837,25.5118,25.5333,597900.0
2008-01-02 10:45:00,35.49,35.52,35.41,35.42,500800.0,25.5333,25.5549,25.4758,25.483,500800.0
2008-01-02 10:50:00,35.42,35.52,35.41,35.49,427300.0,25.483,25.5549,25.4758,25.5333,427300.0
2008-01-02 10:55:00,35.49,35.51,35.45,35.49,462800.0,25.5333,25.5477,25.5046,25.5333,462800.0
2008-01-02 11:00:00,35.49,35.65,35.47,35.64,624900.0,25.5333,25.6484,25.5189,25.6413,624900.0
2008-01-02 11:05:00,35.64,35.67,35.58,35.58,805200.0,25.6413,25.6628,25.5981,25.5981,805200.0
2008-01-02 11:10:00,35.58,35.63,35.49,35.53,880900.0,25.5981,25.6341,25.5333,25.5621,880900.0
2008-01-02 11:15:00,35.56,35.58,35.51,35.58,392400.0,25.5837,25.5981,25.5477,25.5981,392400.0
2008-01-02 11:20:00,35.57,35.57,35.48,35.53,996100.0,25.5909,25.5909,25.5261,25.5621,996100.0
2008-01-02 11:25:00,35.53,35.57,35.53,35.55,292200.0,25.5621,25.5909,25.5621,25.5765,292200.0
2008-01-02 11:30:00,35.55,35.56,35.44,35.46,516900.0,25.5765,25.5837,25.4974,25.5118,516900.0
2008-01-02 11:35:00,35.46,35.46,35.35,35.39,718200.0,25.5118,25.5118,25.4326,25.4614,718200.0
2008-01-02 11:40:00,35.38,35.4,35.28,35.3,704600.0,25.4542,25.4686,25.3823,25.3966,704600.0
2008-01-02 11:45:00,35.3,35.36,35.18,35.33,580900.0,25.3966,25.4398,25.3103,25.4182,580900.0
2008-01-02 11:50:00,35.34,35.41,35.32,35.36,592300.0,25.4254,25.4758,25.411,25.4398,592300.0
2008-01-02 11:55:00,35.37,35.41,35.32,35.41,289100.0,25.447,25.4758,25.411,25.4758,289100.0
2008-01-02 12:00:00,35.4,35.4,35.3,35.3,355900.0,25.4686,25.4686,25.3966,25.3966,355900.0
2008-01-02 12:05:00,35.31,35.31,35.1,35.1,793000.0,25.4038,25.4038,25.2527,25.2527,793000.0
2008-01-02 12:10:00,35.1,35.13,35.1,35.1,504900.0,25.2527,25.2743,25.2527,25.2527,504900.0
2008-01-02 12:15:00,35.1,35.11,35.05,35.09,664800.0,25.2527,25.2599,25.2168,25.2456,664800.0
2008-01-02 12:20:00,35.09,35.11,35.02,35.09,677900.0,25.2456,25.2599,25.1952,25.2456,677900.0
2008-01-02 12:25:00,35.09,35.13,35.09,35.1,240800.0,25.2456,25.2743,25.2456,25.2527,240800.0
2008-01-02 12:30:00,35.11,35.16,35.1,35.14,514100.0,25.2599,25.2959,25.2527,25.2815,514100.0
2008-01-02 12:35:00,35.15,35.31,35.14,35.31,488600.0,25.2887,25.4038,25.2815,25.4038,488600.0
2008-01-02 12:40:00,35.3,35.31,35.22,35.24,327400.0,25.3966,25.4038,25.3391,25.3535,327400.0
2008-01-02 12:45:00,35.24,35.27,35.19,35.22,489400.0,25.3535,25.3751,25.3175,25.3391,489400.0
2008-01-02 12:50:00,35.22,35.23,35.11,35.19,554200.0,25.3391,25.3463,25.2599,25.3175,554200.0
2008-01-02 12:55:00,35.18,35.25,35.16,35.19,406900.0,25.3103,25.3607,25.2959,25.3175,406900.0
2008-01-02 13:00:00,35.19,35.28,35.19,35.22,461600.0,25.3175,25.3823,25.3175,25.3391,461600.0
2008-01-02 13:05:00,35.21,35.26,35.11,35.12,587100.0,25.3319,25.3679,25.2599,25.2671,587100.0
2008-01-02 13:10:00,35.12,35.18,35.1,35.13,536000.0,25.2671,25.3103,25.2527,25.2743,536000.0
2008-01-02 13:15:00,35.13,35.25,35.13,35.22,593400.0,25.2743,25.3607,25.2743,25.3391,593400.0
2008-01-02 13:20:00,35.22,35.22,35.16,35.2,567600.0,25.3391,25.3391,25.2959,25.3247,567600.0
2008-01-02 13:25:00,35.19,35.2,35.07,35.11,466600.0,25.3175,25.3247,25.2312,25.2599,466600.0
2008-01-02 13:30:00,35.12,35.22,35.1,35.17,569200.0,25.2671,25.3391,25.2527,25.3031,569200.0
2008-01-02 13:35:00,35.18,35.23,35.16,35.19,653200.0,25.3103,25.3463,25.2959,25.3175,653200.0
2008-01-02 13:40:00,35.2,35.25,35.16,35.23,385200.0,25.3247,25.3607,25.2959,25.3463,385200.0
2008-01-02 13:45:00,35.23,35.33,35.23,35.31,610500.0,25.3463,25.4182,25.3463,25.4038,610500.0
2008-01-02 13:50:00,35.31,35.33,35.28,35.29,504800.0,25.4038,25.4182,25.3823,25.3894,504800.0
2008-01-02 13:55:00,35.28,35.29,35.21,35.22,459800.0,25.3823,25.3894,25.3319,25.3391,459800.0
2008-01-02 14:00:00,35.23,35.33,35.18,35.22,745600.0,25.3463,25.4182,25.3103,25.3391,745600.0
2008-01-02 14:05:00,35.23,35.4,35.18,35.4,767700.0,25.3463,25.4686,25.3103,25.4686,767700.0
2008-01-02 14:10:00,35.41,35.48,35.35,35.47,731500.0,25.4758,25.5261,25.4326,25.5189,731500.0
2008-01-02 14:15:00,35.47,35.48,35.39,35.42,600400.0,25.5189,25.5261,25.4614,25.483,600400.0
2008-01-02 14:20:00,35.41,35.42,35.27,35.29,579900.0,25.4758,25.483,25.3751,25.3894,579900.0
2008-01-02 14:25:00,35.29,35.33,35.27,35.29,551100.0,25.3894,25.4182,25.3751,25.3894,551100.0
2008-01-02 14:30:00,35.29,35.37,35.29,35.34,412400.0,25.3894,25.447,25.3894,25.4254,412400.0
2008-01-02 14:35:00,35.34,35.34,35.17,35.18,608400.0,25.4254,25.4254,25.3031,25.3103,608400.0
2008-01-02 14:40:00,35.18,35.24,35.12,35.15,725400.0,25.3103,25.3535,25.2671,25.2887,725400.0
2008-01-02 14:45:00,35.16,35.2,35.13,35.18,519400.0,25.2959,25.3247,25.2743,25.3103,519400.0
2008-01-02 14:50:00,35.18,35.23,35.14,35.2,456000.0,25.3103,25.3463,25.2815,25.3247,456000.0
2008-01-02 14:55:00,35.19,35.2,35.07,35.08,806400.0,25.3175,25.3247,25.2312,25.2384,806400.0
2008-01-02 15:00:00,35.08,35.11,35.05,35.06,929100.0,25.2384,25.2599,25.2168,25.224,929100.0
2008-01-02 15:05:00,35.05,35.25,35.0,35.04,1308900.0,25.2168,25.3607,25.1808,25.2096,1308900.0
2008-01-02 15:10:00,35.04,35.1,35.03,35.09,800600.0,25.2096,25.2527,25.2024,25.2456,800600.0
2008-01-02 15:15:00,35.08,35.12,35.08,35.1,721100.0,25.2384,25.2671,25.2384,25.2527,721100.0
2008-01-02 15:20:00,35.1,35.2,35.06,35.18,841300.0,25.2527,25.3247,25.224,25.3103,841300.0
2008-01-02 15:25:00,35.18,35.19,35.12,35.12,562800.0,25.3103,25.3175,25.2671,25.2671,562800.0
2008-01-02 15:30:00,35.13,35.2,35.09,35.2,544500.0,25.2743,25.3247,25.2456,25.3247,544500.0
2008-01-02 15:35:00,35.2,35.29,35.19,35.27,870700.0,25.3247,25.3894,25.3175,25.3751,870700.0
2008-01-02 15:40:00,35.28,35.3,35.24,35.24,991000.0,25.3823,25.3966,25.3535,25.3535,991000.0
2008-01-02 15:45:00,35.24,35.29,35.17,35.24,1223400.0,25.3535,25.3894,25.3031,25.3535,1223400.0
2008-01-02 15:50:00,35.24,35.28,35.19,35.27,1320100.0,25.3535,25.3823,25.3175,25.3751,1320100.0
2008-01-02 15:55:00,35.26,35.29,35.22,35.23,1963500.0,25.3679,25.3894,25.3391,25.3463,1963500.0
2008-01-03 09:30:00,35.24,35.27,35.06,35.16,1030700.0,25.3535,25.3751,25.224,25.2959,1030700.0
2008-01-03 09:35:00,35.16,35.2,35.11,35.16,909100.0,25.2959,25.3247,25.2599,25.2959,909100.0
2008-01-03 09:40:00,35.16,35.17,35.0,35.0,946800.0,25.2959,25.3031,25.1808,25.1808,946800.0
2008-01-03 09:45:00,35.01,35.07,34.86,34.88,882000.0,25.188,25.2312,25.0801,25.0945,882000.0
2008-01-03 09:50:00,34.88,34.97,34.87,34.92,1046500.0,25.0945,25.1592,25.0873,25.1232,1046500.0
2008-01-03 09:55:00,34.92,34.97,34.9,34.95,895900.0,25.1232,25.1592,25.1089,25.1448,895900.0
2008-01-03 10:00:00,34.94,35.1,34.94,35.08,1098200.0,25.1376,25.2527,25.1376,25.2384,1098200.0
2008-01-03 10:05:00,35.08,35.2,35.06,35.18,649400.0,25.2384,25.3247,25.224,25.3103,649400.0
2008-01-03 10:10:00,35.18,35.18,35.09,35.12,705400.0,25.3103,25.3103,25.2456,25.2671,705400.0
2008-01-03 10:15:00,35.13,35.2,35.12,35.18,889600.0,25.2743,25.3247,25.2671,25.3103,889600.0
2008-01-03 10:20:00,35.18,35.28,35.17,35.27,1110000.0,25.3103,25.3823,25.3031,25.3751,1110000.0
2008-01-03 10:25:00,35.28,35.31,35.22,35.3,832900.0,25.3823,25.4038,25.3391,25.3966,832900.0
2008-01-03 10:30:00,35.29,35.41,35.26,35.41,1151100.0,25.3894,25.4758,25.3679,25.4758,1151100.0
2008-01-03 10:35:00,35.41,35.42,35.32,35.32,671700.0,25.4758,25.483,25.411,25.411,671700.0
2008-01-03 10:40:00,35.32,35.39,35.29,35.31,989600.0,25.411,25.4614,25.3894,25.4038,989600.0
2008-01-03 10:45:00,35.31,35.35,35.26,35.28,814000.0,25.4038,25.4326,25.3679,25.3823,814000.0
2008-01-03 10:50:00,35.28,35.31,35.21,35.22,573400.0,25.3823,25.4038,25.3319,25.3391,573400.0
2008-01-03 10:55:00,35.21,35.29,35.18,35.28,893400.0,25.3319,25.3894,25.3103,25.3823,893400.0
2008-01-03 11:00:00,35.28,35.38,35.27,35.35,545600.0,25.3823,25.4542,25.3751,25.4326,545600.0
2008-01-03 11:05:00,35.35,35.5,35.34,35.49,635700.0,25.4326,25.5405,25.4254,25.5333,635700.0
2008-01-03 11:10:00,35.49,35.62,35.48,35.52,1178400.0,25.5333,25.6269,25.5261,25.5549,1178400.0
2008-01-03 11:15:00,35.52,35.57,35.48,35.56,352900.0,25.5549,25.5909,25.5261,25.5837,352900.0
2008-01-03 11:20:00,35.56,35.61,35.49,35.51,373700.0,25.5837,25.6197,25.5333,25.5477,373700.0
2008-01-03 11:25:00,35.52,35.61,35.51,35.54,489300.0,25.5549,25.6197,25.5477,25.5693,489300.0
2008-01-03 11:30:00,35.54,35.56,35.52,35.55,315000.0,25.5693,25.5837,25.5549,25.5765,315000.0
2008-01-03 11:35:00,35.55,35.55,35.49,35.51,408500.0,25.5765,25.5765,25.5333,25.5477,408500.0
2008-01-03 11:40:00,35.51,35.55,35.46,35.49,312400.0,25.5477,25.5765,25.5118,25.5333,312400.0
2008-01-03 11:45:00,35.5,35.56,35.5,35.56,412200.0,25.5405,25.5837,25.5405,25.5837,412200.0
2008-01-03 11:50:00,35.56,35.63,35.56,35.58,424900.0,25.5837,25.6341,25.5837,25.5981,424900.0
2008-01-03 11:55:00,35.59,35.64,35.53,35.53,494600.0,25.6053,25.6413,25.5621,25.5621,494600.0
2008-01-03 12:00:00,35.53,35.57,35.53,35.53,419200.0,25.5621,25.5909,25.5621,25.5621,419200.0
2008-01-03 12:05:00,35.54,35.57,35.51,35.55,336400.0,25.5693,25.5909,25.5477,25.5765,336400.0
2008-01-03 12:10:00,35.55,35.61,35.55,35.59,228400.0,25.5765,25.6197,25.5765,25.6053,228400.0
2008-01-03 12:15:00,35.59,35.59,35.53,35.55,423700.0,25.6053,25.6053,25.5621,25.5765,423700.0
2008-01-03 12:20:00,35.56,35.56,35.53,35.55,403300.0,25.5837,25.5837,25.5621,25.5765,403300.0
2008-01-03 12:25:00,35.55,35.6,35.54,35.59,534700.0,25.5765,25.6125,25.5693,25.6053,534700.0
2008-01-03 12:30:00,35.59,35.65,35.55,35.56,457300.0,25.6053,25.6484,25.5765,25.5837,457300.0
2008-01-03 12:35:00,35.57,35.6,35.52,35.52,473300.0,25.5909,25.6125,25.5549,25.5549,473300.0
2008-01-03 12:40:00,35.52,35.65,35.51,35.56,359700.0,25.5549,25.6484,25.5477,25.5837,359700.0
2008-01-03 12:45:00,35.56,35.58,35.55,35.58,183900.0,25.5837,25.5981,25.5765,25.5981,183900.0
2008-01-03 12:50:00,35.58,35.59,35.54,35.55,339500.0,25.5981,25.6053,25.5693,25.5765,339500.0
2008-01-03 12:55:00,35.55,35.59,35.52,35.58,467600.0,25.5765,25.6053,25.5549,25.5981,467600.0
2008-01-03 13:00:00,35.58,35.59,35.5,35.53,311000.0,25.5981,25.6053,25.5405,25.5621,311000.0
2008-01-03 13:05:00,35.53,35.57,35.5,35.53,714200.0,25.5621,25.5909,25.5405,25.5621,714200.0
2008-01-03 13:10:00,35.53,35.53,35.48,35.5,468800.0,25.5621,25.5621,25.5261,25.5405,468800.0
2008-01-03 13:15:00,35.5,35.53,35.45,35.46,521800.0,25.5405,25.5621,25.5046,25.5118,521800.0
2008-01-03 13:20:00,35.46,35.51,35.45,35.51,378700.0,25.5118,25.5477,25.5046,25.5477,378700.0
2008-01-03 13:25:00,35.51,35.52,35.48,35.51,256400.0,25.5477,25.5549,25.5261,25.5477,256400.0
2008-01-03 13:30:00,35.51,35.53,35.49,35.51,157100.0,25.5477,25.5621,25.5333,25.5477,157100.0
2008-01-03 13:35:00,35.51,35.52,35.48,35.49,338800.0,25.5477,25.5549,25.5261,25.5333,338800.0
2008-01-03 13:40:00,35.5,35.51,35.44,35.45,377900.0,25.5405,25.5477,25.4974,25.5046,377900.0
2008-01-03 13:45:00,35.45,35.46,35.4,35.42,332100.0,25.5046,25.5118,25.4686,25.483,332100.0
2008-01-03 13:50:00,35.43,35.46,35.42,35.42,247300.0,25.4902,25.5118,25.483,25.483,247300.0
2008-01-03 13:55:00,35.43,35.45,35.34,35.39,589800.0,25.4902,25.5046,25.4254,25.4614,589800.0
2008-01-03 14:00:00,35.39,35.39,35.33,35.33,541200.0,25.4614,25.4614,25.4182,25.4182,541200.0
2008-01-03 14:05:00,35.33,35.34,35.31,35.31,338500.0,25.4182,25.4254,25.4038,25.4038,338500.0
2008-01-03 14:10:00,35.31,35.32,35.22,35.29,1394100.0,25.4038,25.411,25.3391,25.3894,1394100.0
2008-01-03 14:15:00,35.3,35.3,35.27,35.28,425000.0,25.3966,25.3966,25.3751,25.3823,425000.0
2008-01-03 14:20:00,35.28,35.32,35.27,35.3,305600.0,25.3823,25.411,25.3751,25.3966,305600.0
2008-01-03 14:25:00,35.3,35.32,35.26,35.26,242100.0,25.3966,25.411,25.3679,25.3679,242100.0
2008-01-03 14:30:00,35.27,35.29,35.23,35.26,283700.0,25.3751,25.3894,25.3463,25.3679,283700.0
2008-01-03 14:35:00,35.26,35.29,35.25,35.27,248400.0,25.3679,25.3894,25.3607,25.3751,248400.0
2008-01-03 14:40:00,35.28,35.29,35.22,35.22,377200.0,25.3823,25.3894,25.3391,25.3391,377200.0
2008-01-03 14:45:00,35.23,35.24,35.2,35.23,287700.0,25.3463,25.3535,25.3247,25.3463,287700.0
2008-01-03 14:50:00,35.22,35.23,35.2,35.22,360900.0,25.3391,25.3463,25.3247,25.3391,360900.0
2008-01-03 14:55:00,35.23,35.24,35.2,35.24,374800.0,25.3463,25.3535,25.3247,25.3535,374800.0
2008-01-03 15:00:00,35.24,35.26,35.2,35.23,416700.0,25.3535,25.3679,25.3247,25.3463,416700.0
2008-01-03 15:05:00,35.23,35.25,35.21,35.22,612300.0,25.3463,25.3607,25.3319,25.3391,612300.0
2008-01-03 15:10:00,35.23,35.26,35.21,35.24,453400.0,25.3463,25.3679,25.3319,25.3535,453400.0
2008-01-03 15:15:00,35.24,35.25,35.13,35.18,559400.0,25.3535,25.3607,25.2743,25.3103,559400.0
2008-01-03 15:20:00,35.18,35.22,35.16,35.2,566700.0,25.3103,25.3391,25.2959,25.3247,566700.0
2008-01-03 15:25:00,35.21,35.23,35.18,35.19,810600.0,25.3319,25.3463,25.3103,25.3175,810600.0
2008-01-03 15:30:00,35.19,35.22,35.17,35.2,651700.0,25.3175,25.3391,25.3031,25.3247,651700.0
2008-01-03 15:35:00,35.2,35.29,35.19,35.26,780100.0,25.3247,25.3894,25.3175,25.3679,780100.0
2008-01-03 15:40:00,35.27,35.3,35.23,35.26,775000.0,25.3751,25.3966,25.3463,25.3679,775000.0
2008-01-03 15:45:00,35.26,35.28,35.23,35.23,792000.0,25.3679,25.3823,25.3463,25.3463,792000.0
2008-01-03 15:50:00,35.23,35.28,35.23,35.26,958500.0,25.3463,25.3823,25.3463,25.3679,958500.0
2008-01-03 15:55:00,35.26,35.37,35.26,35.37,1077100.0,25.3679,25.447,25.3679,25.447,1077100.0
2008-01-04 09:30:00,35.22,35.22,35.0,35.05,1486800.0,25.3391,25.3391,25.1808,25.2168,1486800.0
2008-01-04 09:35:00,35.05,35.06,34.83,34.96,864100.0,25.2168,25.224,25.0585,25.152,864100.0
2008-01-04 09:40:00,34.96,35.05,34.96,35.04,765300.0,25.152,25.2168,25.152,25.2096,765300.0
2008-01-04 09:45:00,35.04,35.14,35.01,35.09,841600.0,25.2096,25.2815,25.188,25.2456,841600.0
2008-01-04 09:50:00,35.09,35.2,35.01,35.02,905900.0,25.2456,25.3247,25.188,25.1952,905900.0
2008-01-04 09:55:00,35.02,35.06,35.0,35.05,758100.0,25.1952,25.224,25.1808,25.2168,758100.0
2008-01-04 10:00:00,35.05,35.15,35.03,35.11,899200.0,25.2168,25.2887,25.2024,25.2599,899200.0
2008-01-04 10:05:00,35.11,35.14,35.06,35.14,752800.0,25.2599,25.2815,25.224,25.2815,752800.0
2008-01-04 10:10:00,35.14,35.15,35.02,35.06,569400.0,25.2815,25.2887,25.1952,25.224,569400.0
2008-01-04 10:15:00,35.07,35.11,34.99,34.99,553800.0,25.2312,25.2599,25.1736,25.1736,553800.0
2008-01-04 10:20:00,34.99,35.06,34.99,34.99,824300.0,25.1736,25.224,25.1736,25.1736,824300.0
2008-01-04 10:25:00,34.99,34.99,34.93,34.95,949000.0,25.1736,25.1736,25.1304,25.1448,949000.0
2008-01-04 10:30:00,34.96,34.96,34.85,34.89,919500.0,25.152,25.152,25.0729,25.1017,919500.0
2008-01-04 10:35:00,34.88,34.94,34.79,34.79,825400.0,25.0945,25.1376,25.0297,25.0297,825400.0
2008-01-04 10:40:00,34.8,34.81,34.75,34.77,830000.0,25.0369,25.0441,25.0009,25.0153,830000.0
2008-01-04 10:45:00,34.76,34.77,34.58,34.61,1179500.0,25.0081,25.0153,24.8786,24.9002,1179500.0
2008-01-04 10:50:00,34.6,34.61,34.36,34.4,1737800.0,24.893,24.9002,24.7204,24.7491,1737800.0
2008-01-04 10:55:00,34.4,34.42,34.28,34.28,1042800.0,24.7491,24.7635,24.6628,24.6628,1042800.0
2008-01-04 11:00:00,34.29,34.36,34.2,34.25,1520300.0,24.67,24.7204,24.6052,24.6412,1520300.0
2008-01-04 11:05:00,34.25,34.26,34.09,34.15,1442800.0,24.6412,24.6484,24.5261,24.5693,1442800.0
2008-01-04 11:10:00,34.15,34.35,34.13,34.28,1777900.0,24.5693,24.7132,24.5549,24.6628,1777900.0
2008-01-04 11:15:00,34.3,34.32,34.15,34.16,920200.0,24.6772,24.6916,24.5693,24.5765,920200.0
2008-01-04 11:20:00,34.16,34.27,34.16,34.27,1226700.0,24.5765,24.6556,24.5765,24.6556,1226700.0
2008-01-04 11:25:00,34.27,34.4,34.27,34.35,1059800.0,24.6556,24.7491,24.6556,24.7132,1059800.0
2008-01-04 11:30:00,34.36,34.37,34.32,34.35,738800.0,24.7204,24.7275,24.6916,24.7132,738800.0
2008-01-04 11:35:00,34.35,34.36,34.3,34.32,682500.0,24.7132,24.7204,24.6772,24.6916,682500.0
2008-01-04 11:40:00,34.32,34.37,34.27,34.36,728500.0,24.6916,24.7275,24.6556,24.7204,728500.0
2008-01-04 11:45:00,34.37,34.37,34.31,34.34,352000.0,24.7275,24.7275,24.6844,24.706,352000.0
2008-01-04 11:50:00,34.35,34.39,34.33,34.39,336000.0,24.7132,24.7419,24.6988,24.7419,336000.0
2008-01-04 11:55:00,34.39,34.44,34.38,34.44,856900.0,24.7419,24.7779,24.7347,24.7779,856900.0
2008-01-04 12:00:00,34.44,34.5,34.43,34.48,740800.0,24.7779,24.8211,24.7707,24.8067,740800.0
2008-01-04 12:05:00,34.48,34.68,34.46,34.67,1075800.0,24.8067,24.9506,24.7923,24.9434,1075800.0
2008-01-04 12:10:00,34.66,34.69,34.62,34.68,567300.0,24.9362,24.9578,24.9074,24.9506,567300.0
2008-01-04 12:15:00,34.67,34.68,34.56,34.57,414500.0,24.9434,24.9506,24.8642,24.8714,414500.0
2008-01-04 12:20:00,34.57,34.64,34.5,34.5,960900.0,24.8714,24.9218,24.8211,24.8211,960900.0
2008-01-04 12:25:00,34.51,34.52,34.45,34.51,484800.0,24.8283,24.8355,24.7851,24.8283,484800.0
2008-01-04 12:30:00,34.51,34.51,34.4,34.43,498800.0,24.8283,24.8283,24.7491,24.7707,498800.0
2008-01-04 12:35:00,34.42,34.48,34.4,34.4,372000.0,24.7635,24.8067,24.7491,24.7491,372000.0
2008-01-04 12:40:00,34.4,34.48,34.4,34.45,566000.0,24.7491,24.8067,24.7491,24.7851,566000.0
2008-01-04 12:45:00,34.44,34.55,34.42,34.54,473800.0,24.7779,24.8571,24.7635,24.8499,473800.0
2008-01-04 12:50:00,34.54,34.56,34.47,34.49,381400.0,24.8499,24.8642,24.7995,24.8139,381400.0
2008-01-04 12:55:00,34.49,34.51,34.46,34.46,216300.0,24.8139,24.8283,24.7923,24.7923,216300.0
2008-01-04 13:00:00,34.47,34.47,34.4,34.44,333000.0,24.7995,24.7995,24.7491,24.7779,333000.0
2008-01-04 13:05:00,34.43,34.48,34.37,34.47,392100.0,24.7707,24.8067,24.7275,24.7995,392100.0
2008-01-04 13:10:00,34.48,34.54,34.44,34.51,475800.0,24.8067,24.8499,24.7779,24.8283,475800.0
2008-01-04 13:15:00,34.51,34.52,34.42,34.42,362600.0,24.8283,24.8355,24.7635,24.7635,362600.0
2008-01-04 13:20:00,34.42,34.46,34.35,34.39,706100.0,24.7635,24.7923,24.7132,24.7419,706100.0
2008-01-04 13:25:00,34.39,34.42,34.35,34.42,354300.0,24.7419,24.7635,24.7132,24.7635,354300.0
2008-01-04 13:30:00,34.42,34.45,34.4,34.41,211500.0,24.7635,24.7851,24.7491,24.7563,211500.0
2008-01-04 13:35:00,34.41,34.42,34.24,34.29,945800.0,24.7563,24.7635,24.634,24.67,945800.0
2008-01-04 13:40:00,34.29,34.3,34.22,34.25,684200.0,24.67,24.6772,24.6196,24.6412,684200.0
2008-01-04 13:45:00,34.25,34.37,34.23,34.37,610300.0,24.6412,24.7275,24.6268,24.7275,610300.0
2008-01-04 13:50:00,34.37,34.5,34.37,34.49,571500.0,24.7275,24.8211,24.7275,24.8139,571500.0
2008-01-04 13:55:00,34.49,34.58,34.47,34.51,784000.0,24.8139,24.8786,24.7995,24.8283,784000.0
2008-01-04 14:00:00,34.5,34.51,34.38,34.42,579400.0,24.8211,24.8283,24.7347,24.7635,579400.0
2008-01-04 14:05:00,34.41,34.45,34.35,34.44,421800.0,24.7563,24.7851,24.7132,24.7779,421800.0
2008-01-04 14:10:00,34.44,34.44,34.35,34.37,429000.0,24.7779,24.7779,24.7132,24.7275,429000.0
2008-01-04 14:15:00,34.37,34.42,34.33,34.41,524000.0,24.7275,24.7635,24.6988,24.7563,524000.0
2008-01-04 14:20:00,34.41,34.41,34.23,34.26,726700.0,24.7563,24.7563,24.6268,24.6484,726700.0
2008-01-04 14:25:00,34.26,34.33,34.25,34.25,404200.0,24.6484,24.6988,24.6412,24.6412,404200.0
2008-01-04 14:30:00,34.25,34.28,34.19,34.25,535000.0,24.6412,24.6628,24.598,24.6412,535000.0
2008-01-04 14:35:00,34.24,34.25,34.15,34.2,592900.0,24.634,24.6412,24.5693,24.6052,592900.0
2008-01-04 14:40:00,34.21,34.22,34.16,34.18,904600.0,24.6124,24.6196,24.5765,24.5909,904600.0
2008-01-04 14:45:00,34.17,34.23,34.17,34.21,771100.0,24.5837,24.6268,24.5837,24.6124,771100.0
2008-01-04 14:50:00,34.21,34.25,34.14,34.14,732500.0,24.6124,24.6412,24.5621,24.5621,732500.0
2008-01-04 14:55:00,34.14,34.3,34.11,34.29,1031100.0,24.5621,24.6772,24.5405,24.67,1031100.0
2008-01-04 15:00:00,34.29,34.38,34.28,34.32,640500.0,24.67,24.7347,24.6628,24.6916,640500.0
2008-01-04 15:05:00,34.32,34.38,34.27,34.33,913500.0,24.6916,24.7347,24.6556,24.6988,913500.0
2008-01-04 15:10:00,34.34,34.37,34.29,34.34,1523000.0,24.706,24.7275,24.67,24.706,1523000.0
2008-01-04 15:15:00,34.34,34.36,34.26,34.29,878600.0,24.706,24.7204,24.6484,24.67,878600.0
2008-01-04 15:20:00,34.29,34.32,34.17,34.2,702400.0,24.67,24.6916,24.5837,24.6052,702400.0
2008-01-04 15:25:00,34.21,34.37,34.19,34.32,968500.0,24.6124,24.7275,24.598,24.6916,968500.0
2008-01-04 15:30:00,34.32,34.4,34.31,34.31,811800.0,24.6916,24.7491,24.6844,24.6844,811800.0
2008-01-04 15:35:00,34.31,34.42,34.26,34.42,1009400.0,24.6844,24.7635,24.6484,24.7635,1009400.0
2008-01-04 15:40:00,34.42,34.43,34.36,34.41,1066700.0,24.7635,24.7707,24.7204,24.7563,1066700.0
2008-01-04 15:45:00,34.4,34.46,34.39,34.41,1340900.0,24.7491,24.7923,24.7419,24.7563,1340900.0
2008-01-04 15:50:00,34.41,34.41,34.31,34.32,1946200.0,24.7563,24.7563,24.6844,24.6916,1946200.0
2008-01-04 15:55:00,34.34,34.4,34.29,34.36,2303500.0,24.706,24.7491,24.67,24.7204,2303500.0
2008-01-07 09:30:00,34.51,34.8,34.5,34.62,1830900.0,24.8283,25.0369,24.8211,24.9074,1830900.0
2008-01-07 09:35:00,34.62,34.71,34.45,34.45,1983900.0,24.9074,24.9722,24.7851,24.7851,1983900.0
2008-01-07 09:40:00,34.45,34.68,34.43,34.63,985700.0,24.7851,24.9506,24.7707,24.9146,985700.0
2008-01-07 09:45:00,34.64,34.7,34.61,34.63,734500.0,24.9218,24.965,24.9002,24.9146,734500.0
2008-01-07 09:50:00,34.62,34.66,34.6,34.66,585200.0,24.9074,24.9362,24.893,24.9362,585200.0
2008-01-07 09:55:00,34.65,34.69,34.61,34.66,904100.0,24.929,24.9578,24.9002,24.9362,904100.0
2008-01-07 10:00:00,34.66,34.67,34.61,34.61,770600.0,24.9362,24.9434,24.9002,24.9002,770600.0
2008-01-07 10:05:00,34.61,34.62,34.52,34.57,1285600.0,24.9002,24.9074,24.8355,24.8714,1285600.0
2008-01-07 10:10:00,34.57,34.6,34.5,34.52,1114800.0,24.8714,24.893,24.8211,24.8355,1114800.0
2008-01-07 10:15:00,34.52,34.53,34.4,34.4,1646000.0,24.8355,24.8427,24.7491,24.7491,1646000.0
2008-01-07 10:20:00,34.4,34.5,34.37,34.45,1895600.0,24.7491,24.8211,24.7275,24.7851,1895600.0
2008-01-07 10:25:00,34.45,34.49,34.33,34.36,1734700.0,24.7851,24.8139,24.6988,24.7204,1734700.0
2008-01-07 10:30:00,34.37,34.44,34.25,34.31,2102600.0,24.7275,24.7779,24.6412,24.6844,2102600.0
2008-01-07 10:35:00,34.31,34.39,34.25,34.38,1576500.0,24.6844,24.7419,24.6412,24.7347,1576500.0
2008-01-07 10:40:00,34.37,34.49,34.36,34.41,1121800.0,24.7275,24.8139,24.7204,24.7563,1121800.0
2008-01-07 10:45:00,34.42,34.42,34.34,34.4,843300.0,24.7635,24.7635,24.706,24.7491,843300.0
2008-01-07 10:50:00,34.4,34.59,34.4,34.55,1243400.0,24.7491,24.8858,24.7491,24.8571,1243400.0
2008-01-07 10:55:00,34.54,34.54,34.4,34.48,824600.0,24.8499,24.8499,24.7491,24.8067,824600.0
2008-01-07 11:00:00,34.49,34.69,34.42,34.56,1431300.0,24.8139,24.9578,24.7635,24.8642,1431300.0
2008-01-07 11:05:00,34.56,34.57,34.48,34.54,1330600.0,24.8642,24.8714,24.8067,24.8499,1330600.0
2008-01-07 11:10:00,34.54,34.61,34.51,34.6,1779900.0,24.8499,24.9002,24.8283,24.893,1779900.0
2008-01-07 11:15:00,34.6,34.72,34.6,34.6,1191100.0,24.893,24.9794,24.893,24.893,1191100.0
2008-01-07 11:20:00,34.6,34.61,34.58,34.6,674000.0,24.893,24.9002,24.8786,24.893,674000.0
2008-01-07 11:25:00,34.6,34.62,34.54,34.61,670200.0,24.893,24.9074,24.8499,24.9002,670200.0
2008-01-07 11:30:00,34.61,34.7,34.56,34.69,1069400.0,24.9002,24.965,24.8642,24.9578,1069400.0
2008-01-07 11:35:00,34.68,34.71,34.63,34.63,668500.0,24.9506,24.9722,24.9146,24.9146,668500.0
2008-01-07 11:40:00,34.63,34.7,34.6,34.7,616300.0,24.9146,24.965,24.893,24.965,616300.0
2008-01-07 11:45:00,34.7,34.74,34.66,34.66,816500.0,24.965,24.9937,24.9362,24.9362,816500.0
2008-01-07 11:50:00,34.66,34.73,34.55,34.67,561000.0,24.9362,24.9866,24.8571,24.9434,561000.0
2008-01-07 11:55:00,34.67,34.67,34.6,34.65,484800.0,24.9434,24.9434,24.893,24.929,484800.0
2008-01-07 12:00:00,34.64,34.7,34.58,34.69,544800.0,24.9218,24.965,24.8786,24.9578,544800.0
2008-01-07 12:05:00,34.69,34.69,34.49,34.49,658000.0,24.9578,24.9578,24.8139,24.8139,658000.0
2008-01-07 12:10:00,34.49,34.56,34.49,34.52,612500.0,24.8139,24.8642,24.8139,24.8355,612500.0
2008-01-07 12:15:00,34.51,34.61,34.49,34.58,1025700.0,24.8283,24.9002,24.8139,24.8786,1025700.0
2008-01-07 12:20:00,34.59,34.69,34.52,34.68,443700.0,24.8858,24.9578,24.8355,24.9506,443700.0
2008-01-07 12:25:00,34.68,34.74,34.66,34.7,596500.0,24.9506,24.9937,24.9362,24.965,596500.0
2008-01-07 12:30:00,34.7,34.76,34.66,34.7,928200.0,24.965,25.0081,24.9362,24.965,928200.0
2008-01-07 12:35:00,34.7,34.73,34.61,34.7,936100.0,24.965,24.9866,24.9002,24.965,936100.0
2008-01-07 12:40:00,34.7,34.75,34.62,34.63,643600.0,24.965,25.0009,24.9074,24.9146,643600.0
2008-01-07 12:45:00,34.63,34.65,34.59,34.65,369500.0,24.9146,24.929,24.8858,24.929,369500.0
2008-01-07 12:50:00,34.65,34.72,34.63,34.69,664800.0,24.929,24.9794,24.9146,24.9578,664800.0
2008-01-07 12:55:00,34.68,34.71,34.61,34.68,591600.0,24.9506,24.9722,24.9002,24.9506,591600.0
2008-01-07 13:00:00,34.68,34.7,34.64,34.68,418100.0,24.9506,24.965,24.9218,24.9506,418100.0
2008-01-07 13:05:00,34.68,34.69,34.61,34.69,565900.0,24.9506,24.9578,24.9002,24.9578,565900.0
2008-01-07 13:10:00,34.69,34.71,34.6,34.63,536600.0,24.9578,24.9722,24.893,24.9146,536600.0
2008-01-07 13:15:00,34.64,34.74,34.64,34.73,568000.0,24.9218,24.9937,24.9218,24.9866,568000.0
2008-01-07 13:20:00,34.73,34.77,34.68,34.69,637600.0,24.9866,25.0153,24.9506,24.9578,637600.0
2008-01-07 13:25:00,34.7,34.71,34.61,34.64,516800.0,24.965,24.9722,24.9002,24.9218,516800.0
2008-01-07 13:30:00,34.65,34.69,34.59,34.66,545200.0,24.929,24.9578,24.8858,24.9362,545200.0
2008-01-07 13:35:00,34.67,34.69,34.62,34.66,362200.0,24.9434,24.9578,24.9074,24.9362,362200.0
2008-01-07 13:40:00,34.66,34.67,34.5,34.5,537600.0,24.9362,24.9434,24.8211,24.8211,537600.0
2008-01-07 13:45:00,34.5,34.55,34.46,34.55,685500.0,24.8211,24.8571,24.7923,24.8571,685500.0
2008-01-07 13:50:00,34.54,34.54,34.44,34.49,681600.0,24.8499,24.8499,24.7779,24.8139,681600.0
2008-01-07 13:55:00,34.49,34.51,34.45,34.46,695500.0,24.8139,24.8283,24.7851,24.7923,695500.0
2008-01-07 14:00:00,34.46,34.53,34.39,34.4,800800.0,24.7923,24.8427,24.7419,24.7491,800800.0
2008-01-07 14:05:00,34.4,34.48,34.37,34.45,1184400.0,24.7491,24.8067,24.7275,24.7851,1184400.0
2008-01-07 14:10:00,34.45,34.5,34.43,34.46,521400.0,24.7851,24.8211,24.7707,24.7923,521400.0
2008-01-07 14:15:00,34.45,34.54,34.45,34.49,862400.0,24.7851,24.8499,24.7851,24.8139,862400.0
2008-01-07 14:20:00,34.49,34.51,34.41,34.43,670900.0,24.8139,24.8283,24.7563,24.7707,670900.0
2008-01-07 14:25:00,34.43,34.43,34.33,34.41,668500.0,24.7707,24.7707,24.6988,24.7563,668500.0
2008-01-07 14:30:00,34.41,34.53,34.4,34.51,524600.0,24.7563,24.8427,24.7491,24.8283,524600.0
2008-01-07 14:35:00,34.51,34.54,34.46,34.53,645700.0,24.8283,24.8499,24.7923,24.8427,645700.0
2008-01-07 14:40:00,34.53,34.59,34.45,34.47,876300.0,24.8427,24.8858,24.7851,24.7995,876300.0
2008-01-07 14:45:00,34.46,34.49,34.4,34.42,658200.0,24.7923,24.8139,24.7491,24.7635,658200.0
2008-01-07 14:50:00,34.43,34.49,34.37,34.4,730400.0,24.7707,24.8139,24.7275,24.7491,730400.0
2008-01-07 14:55:00,34.4,34.44,34.31,34.44,833200.0,24.7491,24.7779,24.6844,24.7779,833200.0
2008-01-07 15:00:00,34.44,34.52,34.41,34.47,915700.0,24.7779,24.8355,24.7563,24.7995,915700.0
2008-01-07 15:05:00,34.47,34.52,34.35,34.37,1013700.0,24.7995,24.8355,24.7132,24.7275,1013700.0
2008-01-07 15:10:00,34.37,34.46,34.31,34.34,822500.0,24.7275,24.7923,24.6844,24.706,822500.0
2008-01-07 15:15:00,34.33,34.44,34.3,34.41,870500.0,24.6988,24.7779,24.6772,24.7563,870500.0
2008-01-07 15:20:00,34.4,34.5,34.4,34.44,718200.0,24.7491,24.8211,24.7491,24.7779,718200.0
2008-01-07 15:25:00,34.44,34.48,34.4,34.41,1253700.0,24.7779,24.8067,24.7491,24.7563,1253700.0
2008-01-07 15:30:00,34.42,34.45,34.39,34.41,846200.0,24.7635,24.7851,24.7419,24.7563,846200.0
2008-01-07 15:35:00,34.41,34.42,34.27,34.28,1240100.0,24.7563,24.7635,24.6556,24.6628,1240100.0
2008-01-07 15:40:00,34.28,34.47,34.26,34.46,1335100.0,24.6628,24.7995,24.6484,24.7923,1335100.0
2008-01-07 15:45:00,34.45,34.69,34.44,34.66,1774900.0,24.7851,24.9578,24.7779,24.9362,1774900.0
2008-01-07 15:50:00,34.67,34.78,34.62,34.73,2151900.0,24.9434,25.0225,24.9074,24.9866,2151900.0
2008-01-07 15:55:00,34.73,34.74,34.61,34.65,2314900.0,24.9866,24.9937,24.9002,24.929,2314900.0
2008-01-08 09:30:00,34.69,34.71,34.44,34.45,1268900.0,24.9578,24.9722,24.7779,24.7851,1268900.0
2008-01-08 09:35:00,34.45,34.5,34.34,34.39,466800.0,24.7851,24.8211,24.706,24.7419,466800.0
2008-01-08 09:40:00,34.39,34.47,34.36,34.42,868700.0,24.7419,24.7995,24.7204,24.7635,868700.0
2008-01-08 09:45:00,34.42,34.45,34.34,34.39,960600.0,24.7635,24.7851,24.706,24.7419,960600.0
2008-01-08 09:50:00,34.39,34.46,34.37,34.41,573100.0,24.7419,24.7923,24.7275,24.7563,573100.0
2008-01-08 09:55:00,34.41,34.42,34.34,34.36,659500.0,24.7563,24.7635,24.706,24.7204,659500.0
2008-01-08 10:00:00,34.35,34.45,34.28,34.44,873300.0,24.7132,24.7851,24.6628,24.7779,873300.0
2008-01-08 10:05:00,34.45,34.54,34.42,34.46,973800.0,24.7851,24.8499,24.7635,24.7923,973800.0
2008-01-08 10:10:00,34.46,34.47,34.4,34.42,401800.0,24.7923,24.7995,24.7491,24.7635,401800.0
2008-01-08 10:15:00,34.43,34.43,34.31,34.31,870000.0,24.7707,24.7707,24.6844,24.6844,870000.0
2008-01-08 10:20:00,34.31,34.36,34.31,34.36,636600.0,24.6844,24.7204,24.6844,24.7204,636600.0
2008-01-08 10:25:00,34.35,34.38,34.3,34.31,512000.0,24.7132,24.7347,24.6772,24.6844,512000.0
2008-01-08 10:30:00,34.32,34.35,34.3,34.34,416700.0,24.6916,24.7132,24.6772,24.706,416700.0
2008-01-08 10:35:00,34.33,34.35,34.3,34.31,488400.0,24.6988,24.7132,24.6772,24.6844,488400.0
2008-01-08 10:40:00,34.31,34.35,34.23,34.31,629900.0,24.6844,24.7132,24.6268,24.6844,629900.0
2008-01-08 10:45:00,34.32,34.32,34.25,34.3,498600.0,24.6916,24.6916,24.6412,24.6772,498600.0
2008-01-08 10:50:00,34.29,34.32,34.29,34.31,647600.0,24.67,24.6916,24.67,24.6844,647600.0
2008-01-08 10:55:00,34.32,34.34,34.29,34.33,711700.0,24.6916,24.706,24.67,24.6988,711700.0
2008-01-08 11:00:00,34.32,34.38,34.29,34.32,494700.0,24.6916,24.7347,24.67,24.6916,494700.0
2008-01-08 11:05:00,34.31,34.31,34.25,34.29,368700.0,24.6844,24.6844,24.6412,24.67,368700.0
2008-01-08 11:10:00,34.28,34.29,34.21,34.22,593400.0,24.6628,24.67,24.6124,24.6196,593400.0
2008-01-08 11:15:00,34.23,34.27,34.15,34.26,842500.0,24.6268,24.6556,24.5693,24.6484,842500.0
2008-01-08 11:20:00,34.25,34.28,34.2,34.23,572300.0,24.6412,24.6628,24.6052,24.6268,572300.0
2008-01-08 11:25:00,34.23,34.3,34.21,34.24,614100.0,24.6268,24.6772,24.6124,24.634,614100.0
2008-01-08 11:30:00,34.23,34.24,34.1,34.13,623800.0,24.6268,24.634,24.5333,24.5549,623800.0
2008-01-08 11:35:00,34.13,34.19,34.1,34.19,372400.0,24.5549,24.598,24.5333,24.598,372400.0
2008-01-08 11:40:00,34.19,34.19,34.1,34.12,835000.0,24.598,24.598,24.5333,24.5477,835000.0
2008-01-08 11:45:00,34.12,34.13,33.94,33.96,1134500.0,24.5477,24.5549,24.4182,24.4326,1134500.0
2008-01-08 11:50:00,33.95,34.01,33.92,33.99,1041000.0,24.4254,24.4685,24.4038,24.4542,1041000.0
2008-01-08 11:55:00,33.99,34.01,33.89,33.98,948000.0,24.4542,24.4685,24.3822,24.447,948000.0
2008-01-08 12:00:00,33.97,33.97,33.9,33.94,573000.0,24.4398,24.4398,24.3894,24.4182,573000.0
2008-01-08 12:05:00,33.93,34.0,33.91,33.99,595300.0,24.411,24.4614,24.3966,24.4542,595300.0
2008-01-08 12:10:00,33.99,34.03,33.96,34.0,501500.0,24.4542,24.4829,24.4326,24.4614,501500.0
2008-01-08 12:15:00,34.01,34.07,34.0,34.04,898600.0,24.4685,24.5117,24.4614,24.4901,898600.0
2008-01-08 12:20:00,34.04,34.07,34.01,34.06,606900.0,24.4901,24.5117,24.4685,24.5045,606900.0
2008-01-08 12:25:00,34.06,34.12,34.06,34.11,382800.0,24.5045,24.5477,24.5045,24.5405,382800.0
2008-01-08 12:30:00,34.11,34.12,34.03,34.06,440300.0,24.5405,24.5477,24.4829,24.5045,440300.0
2008-01-08 12:35:00,34.06,34.09,34.06,34.07,188000.0,24.5045,24.5261,24.5045,24.5117,188000.0
2008-01-08 12:40:00,34.07,34.09,34.03,34.07,503000.0,24.5117,24.5261,24.4829,24.5117,503000.0
2008-01-08 12:45:00,34.07,34.16,34.07,34.15,401200.0,24.5117,24.5765,24.5117,24.5693,401200.0
2008-01-08 12:50:00,34.15,34.19,34.14,34.15,353000.0,24.5693,24.598,24.5621,24.5693,353000.0
2008-01-08 12:55:00,34.14,34.15,34.09,34.14,393900.0,24.5621,24.5693,24.5261,24.5621,393900.0
2008-01-08 13:00:00,34.14,34.14,34.04,34.07,493900.0,24.5621,24.5621,24.4901,24.5117,493900.0
2008-01-08 13:05:00,34.08,34.27,34.05,34.2,1257200.0,24.5189,24.6556,24.4973,24.6052,1257200.0
2008-01-08 13:10:00,34.21,34.32,34.2,34.27,587400.0,24.6124,24.6916,24.6052,24.6556,587400.0
2008-01-08 13:15:00,34.28,34.31,34.22,34.25,575500.0,24.6628,24.6844,24.6196,24.6412,575500.0
2008-01-08 13:20:00,34.25,34.25,34.22,34.25,484800.0,24.6412,24.6412,24.6196,24.6412,484800.0
2008-01-08 13:25:00,34.24,34.33,34.24,34.31,819100.0,24.634,24.6988,24.634,24.6844,819100.0
2008-01-08 13:30:00,34.3,34.31,34.2,34.22,456900.0,24.6772,24.6844,24.6052,24.6196,456900.0
2008-01-08 13:35:00,34.21,34.26,34.18,34.2,446900.0,24.6124,24.6484,24.5909,24.6052,446900.0
2008-01-08 13:40:00,34.21,34.31,34.15,34.29,456900.0,24.6124,24.6844,24.5693,24.67,456900.0
2008-01-08 13:45:00,34.29,34.31,34.2,34.22,529300.0,24.67,24.6844,24.6052,24.6196,529300.0
2008-01-08 13:50:00,34.22,34.23,34.16,34.18,800400.0,24.6196,24.6268,24.5765,24.5909,800400.0
2008-01-08 13:55:00,34.18,34.22,34.18,34.22,1663300.0,24.5909,24.6196,24.5909,24.6196,1663300.0
2008-01-08 14:00:00,34.21,34.23,34.15,34.15,995000.0,24.6124,24.6268,24.5693,24.5693,995000.0
2008-01-08 14:05:00,34.16,34.18,34.12,34.17,495400.0,24.5765,24.5909,24.5477,24.5837,495400.0
2008-01-08 14:10:00,34.18,34.25,34.17,34.21,861900.0,24.5909,24.6412,24.5837,24.6124,861900.0
2008-01-08 14:15:00,34.21,34.22,34.14,34.16,828600.0,24.6124,24.6196,24.5621,24.5765,828600.0
2008-01-08 14:20:00,34.15,34.24,34.15,34.24,799600.0,24.5693,24.634,24.5693,24.634,799600.0
2008-01-08 14:25:00,34.25,34.26,34.19,34.22,936300.0,24.6412,24.6484,24.598,24.6196,936300.0
2008-01-08 14:30:00,34.21,34.22,34.12,34.14,480900.0,24.6124,24.6196,24.5477,24.5621,480900.0
2008-01-08 14:35:00,34.15,34.16,34.14,34.15,436900.0,24.5693,24.5765,24.5621,24.5693,436900.0
2008-01-08 14:40:00,34.15,34.17,34.11,34.13,534600.0,24.5693,24.5837,24.5405,24.5549,534600.0
2008-01-08 14:45:00,34.13,34.18,33.95,33.97,1637400.0,24.5549,24.5909,24.4254,24.4398,1637400.0
2008-01-08 14:50:00,33.97,34.0,33.91,33.92,1537500.0,24.4398,24.4614,24.3966,24.4038,1537500.0
2008-01-08 14:55:00,33.91,33.97,33.85,33.89,1063300.0,24.3966,24.4398,24.3534,24.3822,1063300.0
2008-01-08 15:00:00,33.88,33.96,33.84,33.88,1721600.0,24.375,24.4326,24.3462,24.375,1721600.0
2008-01-08 15:05:00,33.87,33.93,33.81,33.83,1265800.0,24.3678,24.411,24.3247,24.339,1265800.0
2008-01-08 15:10:00,33.84,33.84,33.65,33.73,1694200.0,24.3462,24.3462,24.2095,24.2671,1694200.0
2008-01-08 15:15:00,33.74,33.75,33.64,33.64,1213200.0,24.2743,24.2815,24.2024,24.2024,1213200.0
2008-01-08 15:20:00,33.64,33.7,33.56,33.58,1952600.0,24.2024,24.2455,24.1448,24.1592,1952600.0
2008-01-08 15:25:00,33.57,33.71,33.55,33.69,1447500.0,24.152,24.2527,24.1376,24.2383,1447500.0
2008-01-08 15:30:00,33.7,33.79,33.67,33.77,1708100.0,24.2455,24.3103,24.2239,24.2959,1708100.0
2008-01-08 15:35:00,33.77,33.78,33.67,33.73,1320600.0,24.2959,24.3031,24.2239,24.2671,1320600.0
2008-01-08 15:40:00,33.74,33.77,33.61,33.63,1362100.0,24.2743,24.2959,24.1808,24.1952,1362100.0
2008-01-08 15:45:00,33.63,33.64,33.46,33.46,2339600.0,24.1952,24.2024,24.0728,24.0728,2339600.0
2008-01-08 15:50:00,33.47,33.61,33.4,33.58,3253200.0,24.08,24.1808,24.0297,24.1592,3253200.0
2008-01-08 15:55:00,33.6,34.25,33.45,33.46,3714500.0,24.1736,24.6412,24.0657,24.0728,3714500.0
2008-01-09 09:30:00,33.39,33.71,33.35,33.69,1259600.0,24.0225,24.2527,23.9937,24.2383,1259600.0
2008-01-09 09:35:00,33.69,34.02,33.66,34.01,1682800.0,24.2383,24.4757,24.2167,24.4685,1682800.0
2008-01-09 09:40:00,34.01,34.18,33.93,33.96,1308600.0,24.4685,24.5909,24.411,24.4326,1308600.0
2008-01-09 09:45:00,33.96,34.1,33.88,34.07,888900.0,24.4326,24.5333,24.375,24.5117,888900.0
2008-01-09 09:50:00,34.07,34.07,33.8,33.84,997600.0,24.5117,24.5117,24.3175,24.3462,997600.0
2008-01-09 09:55:00,33.84,34.04,33.84,34.04,1072500.0,24.3462,24.4901,24.3462,24.4901,1072500.0
2008-01-09 10:00:00,34.03,34.17,34.01,34.13,1375500.0,24.4829,24.5837,24.4685,24.5549,1375500.0
2008-01-09 10:05:00,34.13,34.15,34.09,34.09,1085700.0,24.5549,24.5693,24.5261,24.5261,1085700.0
2008-01-09 10:10:00,34.09,34.1,34.03,34.08,918700.0,24.5261,24.5333,24.4829,24.5189,918700.0
2008-01-09 10:15:00,34.08,34.1,34.02,34.06,748700.0,24.5189,24.5333,24.4757,24.5045,748700.0
2008-01-09 10:20:00,34.06,34.06,33.82,33.85,907700.0,24.5045,24.5045,24.3319,24.3534,907700.0
2008-01-09 10:25:00,33.85,34.09,33.84,34.07,860000.0,24.3534,24.5261,24.3462,24.5117,860000.0
2008-01-09 10:30:00,34.08,34.1,34.0,34.0,1069900.0,24.5189,24.5333,24.4614,24.4614,1069900.0
2008-01-09 10:35:00,34.0,34.08,33.97,34.05,855700.0,24.4614,24.5189,24.4398,24.4973,855700.0
2008-01-09 10:40:00,34.04,34.08,33.96,34.08,669800.0,24.4901,24.5189,24.4326,24.5189,669800.0
2008-01-09 10:45:00,34.08,34.15,34.06,34.11,1046300.0,24.5189,24.5693,24.5045,24.5405,1046300.0
2008-01-09 10:50:00,34.1,34.11,34.01,34.1,601700.0,24.5333,24.5405,24.4685,24.5333,601700.0
2008-01-09 10:55:00,34.1,34.15,34.09,34.11,879900.0,24.5333,24.5693,24.5261,24.5405,879900.0
2008-01-09 11:00:00,34.1,34.16,34.04,34.05,621200.0,24.5333,24.5765,24.4901,24.4973,621200.0
2008-01-09 11:05:00,34.06,34.13,34.01,34.03,646800.0,24.5045,24.5549,24.4685,24.4829,646800.0
2008-01-09 11:10:00,34.03,34.11,33.97,34.1,622800.0,24.4829,24.5405,24.4398,24.5333,622800.0
2008-01-09 11:15:00,34.1,34.1,34.03,34.08,686900.0,24.5333,24.5333,24.4829,24.5189,686900.0
2008-01-09 11:20:00,34.07,34.1,34.04,34.07,539000.0,24.5117,24.5333,24.4901,24.5117,539000.0
2008-01-09 11:25:00,34.07,34.08,33.96,34.01,400300.0,24.5117,24.5189,24.4326,24.4685,400300.0
2008-01-09 11:30:00,34.0,34.01,33.86,33.86,760100.0,24.4614,24.4685,24.3606,24.3606,760100.0
2008-01-09 11:35:00,33.86,33.93,33.81,33.9,703900.0,24.3606,24.411,24.3247,24.3894,703900.0
2008-01-09 11:40:00,33.9,33.98,33.9,33.97,636500.0,24.3894,24.447,24.3894,24.4398,636500.0
2008-01-09 11:45:00,33.97,34.07,33.93,34.02,803400.0,24.4398,24.5117,24.411,24.4757,803400.0
2008-01-09 11:50:00,34.02,34.02,33.93,34.0,642400.0,24.4757,24.4757,24.411,24.4614,642400.0
2008-01-09 11:55:00,34.01,34.13,33.98,34.11,821100.0,24.4685,24.5549,24.447,24.5405,821100.0
2008-01-09 12:00:00,34.11,34.18,34.04,34.17,705900.0,24.5405,24.5909,24.4901,24.5837,705900.0
2008-01-09 12:05:00,34.17,34.24,34.13,34.18,835700.0,24.5837,24.634,24.5549,24.5909,835700.0
2008-01-09 12:10:00,34.18,34.2,34.15,34.18,352700.0,24.5909,24.6052,24.5693,24.5909,352700.0
2008-01-09 12:15:00,34.19,34.24,34.15,34.24,552100.0,24.598,24.634,24.5693,24.634,552100.0
2008-01-09 12:20:00,34.23,34.24,34.15,34.21,531000.0,24.6268,24.634,24.5693,24.6124,531000.0
2008-01-09 12:25:00,34.22,34.31,34.2,34.3,523700.0,24.6196,24.6844,24.6052,24.6772,523700.0
2008-01-09 12:30:00,34.31,34.31,34.22,34.24,398900.0,24.6844,24.6844,24.6196,24.634,398900.0
2008-01-09 12:35:00,34.24,34.25,34.16,34.19,257800.0,24.634,24.6412,24.5765,24.598,257800.0
2008-01-09 12:40:00,34.18,34.24,34.15,34.16,346000.0,24.5909,24.634,24.5693,24.5765,346000.0
2008-01-09 12:45:00,34.15,34.19,34.15,34.16,364300.0,24.5693,24.598,24.5693,24.5765,364300.0
2008-01-09 12:50:00,34.15,34.27,34.15,34.19,376500.0,24.5693,24.6556,24.5693,24.598,376500.0
2008-01-09 12:55:00,34.2,34.2,34.15,34.19,340900.0,24.6052,24.6052,24.5693,24.598,340900.0
2008-01-09 13:00:00,34.19,34.21,34.15,34.2,721900.0,24.598,24.6124,24.5693,24.6052,721900.0
2008-01-09 13:05:00,34.21,34.21,34.13,34.15,567000.0,24.6124,24.6124,24.5549,24.5693,567000.0
2008-01-09 13:10:00,34.14,34.17,34.09,34.13,490700.0,24.5621,24.5837,24.5261,24.5549,490700.0
2008-01-09 13:15:00,34.12,34.13,34.07,34.07,403000.0,24.5477,24.5549,24.5117,24.5117,403000.0
2008-01-09 13:20:00,34.07,34.15,34.05,34.08,570100.0,24.5117,24.5693,24.4973,24.5189,570100.0
2008-01-09 13:25:00,34.08,34.09,34.05,34.08,365600.0,24.5189,24.5261,24.4973,24.5189,365600.0
2008-01-09 13:30:00,34.09,34.1,34.03,34.08,683600.0,24.5261,24.5333,24.4829,24.5189,683600.0
2008-01-09 13:35:00,34.08,34.11,34.04,34.05,601800.0,24.5189,24.5405,24.4901,24.4973,601800.0
2008-01-09 13:40:00,34.05,34.05,33.9,34.0,1319000.0,24.4973,24.4973,24.3894,24.4614,1319000.0
2008-01-09 13:45:00,33.99,34.0,33.95,33.96,892200.0,24.4542,24.4614,24.4254,24.4326,892200.0
2008-01-09 13:50:00,33.96,33.98,33.88,33.92,754400.0,24.4326,24.447,24.375,24.4038,754400.0
2008-01-09 13:55:00,33.92,34.06,33.91,34.02,665200.0,24.4038,24.5045,24.3966,24.4757,665200.0
2008-01-09 14:00:00,34.02,34.05,33.92,34.05,852200.0,24.4757,24.4973,24.4038,24.4973,852200.0
2008-01-09 14:05:00,34.04,34.05,33.9,33.91,914700.0,24.4901,24.4973,24.3894,24.3966,914700.0
2008-01-09 14:10:00,33.91,34.05,33.89,33.94,683800.0,24.3966,24.4973,24.3822,24.4182,683800.0
2008-01-09 14:15:00,33.94,34.0,33.88,33.98,824700.0,24.4182,24.4614,24.375,24.447,824700.0
2008-01-09 14:20:00,33.99,34.1,33.97,34.09,921000.0,24.4542,24.5333,24.4398,24.5261,921000.0
2008-01-09 14:25:00,34.09,34.11,34.0,34.11,588800.0,24.5261,24.5405,24.4614,24.5405,588800.0
2008-01-09 14:30:00,34.11,34.21,34.08,34.13,865300.0,24.5405,24.6124,24.5189,24.5549,865300.0
2008-01-09 14:35:00,34.13,34.27,34.13,34.22,758500.0,24.5549,24.6556,24.5549,24.6196,758500.0
2008-01-09 14:40:00,34.22,34.23,34.07,34.11,643500.0,24.6196,24.6268,24.5117,24.5405,643500.0
2008-01-09 14:45:00,34.11,34.32,34.08,34.29,1015200.0,24.5405,24.6916,24.5189,24.67,1015200.0
2008-01-09 14:50:00,34.28,34.37,34.23,34.24,981100.0,24.6628,24.7275,24.6268,24.634,981100.0
2008-01-09 14:55:00,34.24,34.3,34.21,34.27,831800.0,24.634,24.6772,24.6124,24.6556,831800.0
2008-01-09 15:00:00,34.27,34.45,34.27,34.4,1243900.0,24.6556,24.7851,24.6556,24.7491,1243900.0
2008-01-09 15:05:00,34.39,34.54,34.37,34.5,1101400.0,24.7419,24.8499,24.7275,24.8211,1101400.0
2008-01-09 15:10:00,34.5,34.5,34.32,34.38,1186000.0,24.8211,24.8211,24.6916,24.7347,1186000.0
2008-01-09 15:15:00,34.39,34.46,34.35,34.44,1182700.0,24.7419,24.7923,24.7132,24.7779,1182700.0
2008-01-09 15:20:00,34.44,34.45,34.35,34.4,1011600.0,24.7779,24.7851,24.7132,24.7491,1011600.0
2008-01-09 15:25:00,34.4,34.42,34.17,34.19,1101700.0,24.7491,24.7635,24.5837,24.598,1101700.0
2008-01-09 15:30:00,34.19,34.3,34.14,34.3,1760700.0,24.598,24.6772,24.5621,24.6772,1760700.0
2008-01-09 15:35:00,34.3,34.45,34.25,34.41,1595800.0,24.6772,24.7851,24.6412,24.7563,1595800.0
2008-01-09 15:40:00,34.41,34.46,34.27,34.28,1797500.0,24.7563,24.7923,24.6556,24.6628,1797500.0
2008-01-09 15:45:00,34.27,34.33,34.26,34.27,1356800.0,24.6556,24.6988,24.6484,24.6556,1356800.0
2008-01-09 15:50:00,34.28,34.36,34.25,34.34,1883700.0,24.6628,24.7204,24.6412,24.706,1883700.0
2008-01-09 15:55:00,34.35,34.46,34.34,34.44,2395800.0,24.7132,24.7923,24.706,24.7779,2395800.0
2008-01-10 09:30:00,34.35,34.37,34.1,34.2,1285700.0,24.7132,24.7275,24.5333,24.6052,1285700.0
2008-01-10 09:35:00,34.19,34.23,34.16,34.19,647900.0,24.598,24.6268,24.5765,24.598,647900.0
2008-01-10 09:40:00,34.19,34.21,34.05,34.16,718200.0,24.598,24.6124,24.4973,24.5765,718200.0
2008-01-10 09:45:00,34.16,34.22,34.1,34.15,876600.0,24.5765,24.6196,24.5333,24.5693,876600.0
2008-01-10 09:50:00,34.15,34.15,34.07,34.09,536400.0,24.5693,24.5693,24.5117,24.5261,536400.0
2008-01-10 09:55:00,34.09,34.35,34.09,34.31,1684000.0,24.5261,24.7132,24.5261,24.6844,1684000.0
2008-01-10 10:00:00,34.31,34.31,34.2,34.24,974200.0,24.6844,24.6844,24.6052,24.634,974200.0
2008-01-10 10:05:00,34.23,34.29,34.2,34.22,1199000.0,24.6268,24.67,24.6052,24.6196,1199000.0
2008-01-10 10:10:00,34.22,34.26,34.15,34.2,588200.0,24.6196,24.6484,24.5693,24.6052,588200.0
2008-01-10 10:15:00,34.21,34.26,34.12,34.2,611700.0,24.6124,24.6484,24.5477,24.6052,611700.0
2008-01-10 10:20:00,34.21,34.22,34.08,34.15,473600.0,24.6124,24.6196,24.5189,24.5693,473600.0
2008-01-10 10:25:00,34.15,34.15,34.03,34.03,754200.0,24.5693,24.5693,24.4829,24.4829,754200.0
2008-01-10 10:30:00,34.03,34.08,34.01,34.08,576000.0,24.4829,24.5189,24.4685,24.5189,576000.0
2008-01-10 10:35:00,34.07,34.15,34.04,34.1,687100.0,24.5117,24.5693,24.4901,24.5333,687100.0
2008-01-10 10:40:00,34.1,34.13,34.06,34.1,616100.0,24.5333,24.5549,24.5045,24.5333,616100.0
2008-01-10 10:45:00,34.11,34.11,33.96,33.97,665300.0,24.5405,24.5405,24.4326,24.4398,665300.0
2008-01-10 10:50:00,33.96,33.99,33.9,33.96,780200.0,24.4326,24.4542,24.3894,24.4326,780200.0
2008-01-10 10:55:00,33.96,34.01,33.9,33.95,624900.0,24.4326,24.4685,24.3894,24.4254,624900.0
2008-01-10 11:00:00,33.94,33.94,33.85,33.86,681200.0,24.4182,24.4182,24.3534,24.3606,681200.0
2008-01-10 11:05:00,33.87,33.89,33.85,33.87,407200.0,24.3678,24.3822,24.3534,24.3678,407200.0
2008-01-10 11:10:00,33.88,33.95,33.86,33.87,679000.0,24.375,24.4254,24.3606,24.3678,679000.0
2008-01-10 11:15:00,33.86,33.91,33.86,33.87,361900.0,24.3606,24.3966,24.3606,24.3678,361900.0
2008-01-10 11:20:00,33.87,33.92,33.86,33.92,349600.0,24.3678,24.4038,24.3606,24.4038,349600.0
2008-01-10 11:25:00,33.92,34.03,33.9,33.99,556100.0,24.4038,24.4829,24.3894,24.4542,556100.0
2008-01-10 11:30:00,34.0,34.03,33.98,34.01,649500.0,24.4614,24.4829,24.447,24.4685,649500.0
2008-01-10 11:35:00,34.01,34.03,33.94,33.99,458900.0,24.4685,24.4829,24.4182,24.4542,458900.0
2008-01-10 11:40:00,33.99,34.03,33.96,34.01,410700.0,24.4542,24.4829,24.4326,24.4685,410700.0
2008-01-10 11:45:00,34.01,34.04,34.0,34.04,418700.0,24.4685,24.4901,24.4614,24.4901,418700.0
2008-01-10 11:50:00,34.03,34.07,33.97,33.97,814300.0,24.4829,24.5117,24.4398,24.4398,814300.0
2008-01-10 11:55:00,33.97,34.0,33.95,33.99,373000.0,24.4398,24.4614,24.4254,24.4542,373000.0
2008-01-10 12:00:00,33.98,34.05,33.97,34.01,817500.0,24.447,24.4973,24.4398,24.4685,817500.0
2008-01-10 12:05:00,34.0,34.04,33.97,34.04,269700.0,24.4614,24.4901,24.4398,24.4901,269700.0
2008-01-10 12:10:00,34.03,34.07,33.98,34.04,370600.0,24.4829,24.5117,24.447,24.4901,370600.0
2008-01-10 12:15:00,34.04,34.27,34.03,34.22,1984700.0,24.4901,24.6556,24.4829,24.6196,1984700.0
2008-01-10 12:20:00,34.23,34.5,34.15,34.33,2181400.0,24.6268,24.8211,24.5693,24.6988,2181400.0
2008-01-10 12:25:00,34.33,34.34,34.09,34.11,1204600.0,24.6988,24.706,24.5261,24.5405,1204600.0
2008-01-10 12:30:00,34.11,34.2,34.0,34.02,1595000.0,24.5405,24.6052,24.4614,24.4757,1595000.0
2008-01-10 12:35:00,34.02,34.11,33.99,34.01,1135700.0,24.4757,24.5405,24.4542,24.4685,1135700.0
2008-01-10 12:40:00,34.01,34.13,33.96,34.13,1292300.0,24.4685,24.5549,24.4326,24.5549,1292300.0
2008-01-10 12:45:00,34.13,34.15,34.08,34.14,749300.0,24.5549,24.5693,24.5189,24.5621,749300.0
2008-01-10 12:50:00,34.14,34.25,34.06,34.1,1039700.0,24.5621,24.6412,24.5045,24.5333,1039700.0
2008-01-10 12:55:00,34.1,34.16,34.08,34.13,1175400.0,24.5333,24.5765,24.5189,24.5549,1175400.0
2008-01-10 13:00:00,34.13,34.17,34.0,34.08,680600.0,24.5549,24.5837,24.4614,24.5189,680600.0
2008-01-10 13:05:00,34.08,34.17,34.03,34.1,696300.0,24.5189,24.5837,24.4829,24.5333,696300.0
2008-01-10 13:10:00,34.09,34.12,33.96,34.05,645800.0,24.5261,24.5477,24.4326,24.4973,645800.0
2008-01-10 13:15:00,34.05,34.11,34.0,34.07,705100.0,24.4973,24.5405,24.4614,24.5117,705100.0
2008-01-10 13:20:00,34.08,34.13,34.02,34.03,527200.0,24.5189,24.5549,24.4757,24.4829,527200.0
2008-01-10 13:25:00,34.03,34.13,34.01,34.06,634000.0,24.4829,24.5549,24.4685,24.5045,634000.0
2008-01-10 13:30:00,34.07,34.1,34.02,34.07,673900.0,24.5117,24.5333,24.4757,24.5117,673900.0
2008-01-10 13:35:00,34.07,34.08,33.86,33.98,1077600.0,24.5117,24.5189,24.3606,24.447,1077600.0
2008-01-10 13:40:00,33.98,34.07,33.94,34.05,569600.0,24.447,24.5117,24.4182,24.4973,569600.0
2008-01-10 13:45:00,34.05,34.05,33.99,34.02,387400.0,24.4973,24.4973,24.4542,24.4757,387400.0
2008-01-10 13:50:00,34.02,34.03,33.82,33.83,779000.0,24.4757,24.4829,24.3319,24.339,779000.0
2008-01-10 13:55:00,33.84,33.95,33.78,33.95,869100.0,24.3462,24.4254,24.3031,24.4254,869100.0
2008-01-10 14:00:00,33.95,34.05,33.94,34.0,806600.0,24.4254,24.4973,24.4182,24.4614,806600.0
2008-01-10 14:05:00,34.01,34.03,33.96,34.01,692800.0,24.4685,24.4829,24.4326,24.4685,692800.0
2008-01-10 14:10:00,34.01,34.12,34.01,34.09,663000.0,24.4685,24.5477,24.4685,24.5261,663000.0
2008-01-10 14:15:00,34.08,34.29,34.04,34.28,1605400.0,24.5189,24.67,24.4901,24.6628,1605400.0
2008-01-10 14:20:00,34.29,34.39,34.2,34.27,1075100.0,24.67,24.7419,24.6052,24.6556,1075100.0
2008-01-10 14:25:00,34.26,34.29,34.19,34.23,644500.0,24.6484,24.67,24.598,24.6268,644500.0
2008-01-10 14:30:00,34.22,34.35,34.21,34.23,681600.0,24.6196,24.7132,24.6124,24.6268,681600.0
2008-01-10 14:35:00,34.24,34.4,34.23,34.36,953400.0,24.634,24.7491,24.6268,24.7204,953400.0
2008-01-10 14:40:00,34.36,34.4,34.3,34.36,1072800.0,24.7204,24.7491,24.6772,24.7204,1072800.0
2008-01-10 14:45:00,34.36,34.39,34.25,34.27,646900.0,24.7204,24.7419,24.6412,24.6556,646900.0
2008-01-10 14:50:00,34.27,34.29,34.21,34.26,922500.0,24.6556,24.67,24.6124,24.6484,922500.0
2008-01-10 14:55:00,34.26,34.28,34.19,34.2,743200.0,24.6484,24.6628,24.598,24.6052,743200.0
2008-01-10 15:00:00,34.21,34.21,34.18,34.18,578600.0,24.6124,24.6124,24.5909,24.5909,578600.0
2008-01-10 15:05:00,34.18,34.4,34.17,34.4,857800.0,24.5909,24.7491,24.5837,24.7491,857800.0
2008-01-10 15:10:00,34.4,34.44,34.37,34.42,697700.0,24.7491,24.7779,24.7275,24.7635,697700.0
2008-01-10 15:15:00,34.42,34.44,34.31,34.32,1151000.0,24.7635,24.7779,24.6844,24.6916,1151000.0
2008-01-10 15:20:00,34.31,34.35,34.24,34.28,881600.0,24.6844,24.7132,24.634,24.6628,881600.0
2008-01-10 15:25:00,34.27,34.3,34.22,34.27,926100.0,24.6556,24.6772,24.6196,24.6556,926100.0
2008-01-10 15:30:00,34.28,34.36,34.27,34.35,1329900.0,24.6628,24.7204,24.6556,24.7132,1329900.0
2008-01-10 15:35:00,34.34,34.34,34.24,34.26,912700.0,24.706,24.706,24.634,24.6484,912700.0
2008-01-10 15:40:00,34.27,34.31,34.16,34.16,1005400.0,24.6556,24.6844,24.5765,24.5765,1005400.0
2008-01-10 15:45:00,34.17,34.22,34.14,34.15,819700.0,24.5837,24.6196,24.5621,24.5693,819700.0
2008-01-10 15:50:00,34.16,34.22,34.15,34.2,1361400.0,24.5765,24.6196,24.5693,24.6052,1361400.0
2008-01-10 15:55:00,34.2,34.34,34.2,34.32,1934200.0,24.6052,24.706,24.6052,24.6916,1934200.0
2008-01-11 09:30:00,34.02,34.19,33.99,34.12,981600.0,24.4757,24.598,24.4542,24.5477,981600.0
2008-01-11 09:35:00,34.11,34.17,34.03,34.15,667800.0,24.5405,24.5837,24.4829,24.5693,667800.0
2008-01-11 09:40:00,34.15,34.24,34.08,34.22,749100.0,24.5693,24.634,24.5189,24.6196,749100.0
2008-01-11 09:45:00,34.21,34.23,34.17,34.19,461800.0,24.6124,24.6268,24.5837,24.598,461800.0
2008-01-11 09:50:00,34.2,34.22,34.06,34.12,559200.0,24.6052,24.6196,24.5045,24.5477,559200.0
2008-01-11 09:55:00,34.12,34.13,33.99,34.0,769400.0,24.5477,24.5549,24.4542,24.4614,769400.0
2008-01-11 10:00:00,34.0,34.1,33.95,34.1,660000.0,24.4614,24.5333,24.4254,24.5333,660000.0
2008-01-11 10:05:00,34.08,34.08,33.95,33.96,594600.0,24.5189,24.5189,24.4254,24.4326,594600.0
2008-01-11 10:10:00,33.95,34.09,33.95,34.02,1136200.0,24.4254,24.5261,24.4254,24.4757,1136200.0
2008-01-11 10:15:00,34.01,34.05,33.98,33.99,760400.0,24.4685,24.4973,24.447,24.4542,760400.0
2008-01-11 10:20:00,33.99,34.08,33.99,34.07,468300.0,24.4542,24.5189,24.4542,24.5117,468300.0
2008-01-11 10:25:00,34.07,34.08,33.99,34.03,545000.0,24.5117,24.5189,24.4542,24.4829,545000.0
2008-01-11 10:30:00,34.03,34.03,33.92,33.97,779900.0,24.4829,24.4829,24.4038,24.4398,779900.0
2008-01-11 10:35:00,33.97,34.02,33.94,33.98,463000.0,24.4398,24.4757,24.4182,24.447,463000.0
2008-01-11 10:40:00,33.98,34.01,33.94,33.98,1032500.0,24.447,24.4685,24.4182,24.447,1032500.0
2008-01-11 10:45:00,33.98,34.05,33.96,33.99,552800.0,24.447,24.4973,24.4326,24.4542,552800.0
2008-01-11 10:50:00,33.99,34.05,33.95,34.02,890900.0,24.4542,24.4973,24.4254,24.4757,890900.0
2008-01-11 10:55:00,34.03,34.07,34.02,34.04,767100.0,24.4829,24.5117,24.4757,24.4901,767100.0
2008-01-11 11:00:00,34.04,34.05,33.95,33.97,772700.0,24.4901,24.4973,24.4254,24.4398,772700.0
2008-01-11 11:05:00,33.98,34.01,33.95,33.97,642700.0,24.447,24.4685,24.4254,24.4398,642700.0
2008-01-11 11:10:00,33.97,34.1,33.96,33.97,462800.0,24.4398,24.5333,24.4326,24.4398,462800.0
2008-01-11 11:15:00,33.98,33.99,33.95,33.95,505600.0,24.447,24.4542,24.4254,24.4254,505600.0
2008-01-11 11:20:00,33.95,34.0,33.95,33.95,323800.0,24.4254,24.4614,24.4254,24.4254,323800.0
2008-01-11 11:25:00,33.96,34.02,33.95,34.0,506800.0,24.4326,24.4757,24.4254,24.4614,506800.0
2008-01-11 11:30:00,34.0,34.03,33.97,33.98,760600.0,24.4614,24.4829,24.4398,24.447,760600.0
2008-01-11 11:35:00,33.97,33.99,33.95,33.96,414000.0,24.4398,24.4542,24.4254,24.4326,414000.0
2008-01-11 11:40:00,33.96,34.0,33.95,34.0,312000.0,24.4326,24.4614,24.4254,24.4614,312000.0
2008-01-11 11:45:00,34.0,34.04,33.98,34.03,407900.0,24.4614,24.4901,24.447,24.4829,407900.0
2008-01-11 11:50:00,34.04,34.05,33.98,34.01,323400.0,24.4901,24.4973,24.447,24.4685,323400.0
2008-01-11 11:55:00,34.01,34.03,33.98,34.01,205900.0,24.4685,24.4829,24.447,24.4685,205900.0
2008-01-11 12:00:00,34.02,34.02,33.95,33.98,313600.0,24.4757,24.4757,24.4254,24.447,313600.0
2008-01-11 12:05:00,33.97,34.0,33.96,33.98,217600.0,24.4398,24.4614,24.4326,24.447,217600.0
2008-01-11 12:10:00,33.98,34.0,33.96,33.97,256500.0,24.447,24.4614,24.4326,24.4398,256500.0
2008-01-11 12:15:00,33.98,34.07,33.94,33.94,470900.0,24.447,24.5117,24.4182,24.4182,470900.0
2008-01-11 12:20:00,33.94,33.97,33.92,33.93,466800.0,24.4182,24.4398,24.4038,24.411,466800.0
2008-01-11 12:25:00,33.93,33.99,33.92,33.96,352600.0,24.411,24.4542,24.4038,24.4326,352600.0
2008-01-11 12:30:00,33.96,33.97,33.88,33.88,476600.0,24.4326,24.4398,24.375,24.375,476600.0
2008-01-11 12:35:00,33.88,33.92,33.87,33.91,232900.0,24.375,24.4038,24.3678,24.3966,232900.0
2008-01-11 12:40:00,33.92,33.96,33.89,33.95,231800.0,24.4038,24.4326,24.3822,24.4254,231800.0
2008-01-11 12:45:00,33.95,33.96,33.89,33.94,546500.0,24.4254,24.4326,24.3822,24.4182,546500.0
2008-01-11 12:50:00,33.93,34.01,33.93,33.99,376200.0,24.411,24.4685,24.411,24.4542,376200.0
2008-01-11 12:55:00,33.99,34.08,33.98,34.08,349600.0,24.4542,24.5189,24.447,24.5189,349600.0
2008-01-11 13:00:00,34.07,34.08,33.96,33.98,404000.0,24.5117,24.5189,24.4326,24.447,404000.0
2008-01-11 13:05:00,33.98,34.0,33.91,33.96,417700.0,24.447,24.4614,24.3966,24.4326,417700.0
2008-01-11 13:10:00,33.96,34.0,33.91,33.92,451100.0,24.4326,24.4614,24.3966,24.4038,451100.0
2008-01-11 13:15:00,33.92,33.92,33.83,33.88,749400.0,24.4038,24.4038,24.339,24.375,749400.0
2008-01-11 13:20:00,33.87,33.9,33.78,33.88,866800.0,24.3678,24.3894,24.3031,24.375,866800.0
2008-01-11 13:25:00,33.87,33.91,33.84,33.87,501900.0,24.3678,24.3966,24.3462,24.3678,501900.0
2008-01-11 13:30:00,33.86,33.88,33.8,33.8,454300.0,24.3606,24.375,24.3175,24.3175,454300.0
2008-01-11 13:35:00,33.8,33.82,33.76,33.81,677200.0,24.3175,24.3319,24.2887,24.3247,677200.0
2008-01-11 13:40:00,33.81,33.89,33.8,33.85,547000.0,24.3247,24.3822,24.3175,24.3534,547000.0
2008-01-11 13:45:00,33.85,33.87,33.75,33.76,500000.0,24.3534,24.3678,24.2815,24.2887,500000.0
2008-01-11 13:50:00,33.76,33.92,33.75,33.91,721800.0,24.2887,24.4038,24.2815,24.3966,721800.0
2008-01-11 13:55:00,33.91,33.93,33.79,33.79,419800.0,24.3966,24.411,24.3103,24.3103,419800.0
2008-01-11 14:00:00,33.79,33.82,33.77,33.78,266700.0,24.3103,24.3319,24.2959,24.3031,266700.0
2008-01-11 14:05:00,33.78,33.89,33.77,33.89,273600.0,24.3031,24.3822,24.2959,24.3822,273600.0
2008-01-11 14:10:00,33.89,33.92,33.88,33.9,376000.0,24.3822,24.4038,24.375,24.3894,376000.0
2008-01-11 14:15:00,33.91,33.97,33.88,33.92,659700.0,24.3966,24.4398,24.375,24.4038,659700.0
2008-01-11 14:20:00,33.91,33.94,33.9,33.93,294500.0,24.3966,24.4182,24.3894,24.411,294500.0
2008-01-11 14:25:00,33.93,33.96,33.91,33.93,333200.0,24.411,24.4326,24.3966,24.411,333200.0
2008-01-11 14:30:00,33.92,33.93,33.8,33.85,664700.0,24.4038,24.411,24.3175,24.3534,664700.0
2008-01-11 14:35:00,33.84,33.91,33.8,33.91,278200.0,24.3462,24.3966,24.3175,24.3966,278200.0
2008-01-11 14:40:00,33.9,33.94,33.85,33.92,348200.0,24.3894,24.4182,24.3534,24.4038,348200.0
2008-01-11 14:45:00,33.93,33.95,33.79,33.81,712600.0,24.411,24.4254,24.3103,24.3247,712600.0
2008-01-11 14:50:00,33.81,33.87,33.81,33.84,416100.0,24.3247,24.3678,24.3247,24.3462,416100.0
2008-01-11 14:55:00,33.84,33.91,33.78,33.9,666900.0,24.3462,24.3966,24.3031,24.3894,666900.0
2008-01-11 15:00:00,33.89,33.9,33.8,33.88,756900.0,24.3822,24.3894,24.3175,24.375,756900.0
2008-01-11 15:05:00,33.87,33.96,33.84,33.86,954900.0,24.3678,24.4326,24.3462,24.3606,954900.0
2008-01-11 15:10:00,33.9,33.9,33.72,33.76,1021500.0,24.3894,24.3894,24.2599,24.2887,1021500.0
2008-01-11 15:15:00,33.76,33.8,33.73,33.76,691300.0,24.2887,24.3175,24.2671,24.2887,691300.0
2008-01-11 15:20:00,33.76,33.85,33.73,33.84,852500.0,24.2887,24.3534,24.2671,24.3462,852500.0
2008-01-11 15:25:00,33.84,33.95,33.83,33.88,1038800.0,24.3462,24.4254,24.339,24.375,1038800.0
2008-01-11 15:30:00,33.87,33.91,33.79,33.91,1044400.0,24.3678,24.3966,24.3103,24.3966,1044400.0
2008-01-11 15:35:00,33.91,34.0,33.9,34.0,684500.0,24.3966,24.4614,24.3894,24.4614,684500.0
2008-01-11 15:40:00,34.0,34.02,33.92,33.97,1092000.0,24.4614,24.4757,24.4038,24.4398,1092000.0
2008-01-11 15:45:00,33.97,34.05,33.94,34.05,816600.0,24.4398,24.4973,24.4182,24.4973,816600.0
2008-01-11 15:50:00,34.04,34.08,33.95,34.0,1833400.0,24.4901,24.5189,24.4254,24.4614,1833400.0
2008-01-11 15:55:00,33.99,34.0,33.89,33.92,2143000.0,24.4542,24.4614,24.3822,24.4038,2143000.0
2008-01-14 09:30:00,34.47,34.57,34.42,34.44,1268500.0,24.7995,24.8714,24.7635,24.7779,1268500.0
2008-01-14 09:35:00,34.44,34.45,34.32,34.33,665200.0,24.7779,24.7851,24.6916,24.6988,665200.0
2008-01-14 09:40:00,34.32,34.32,34.16,34.18,711800.0,24.6916,24.6916,24.5765,24.5909,711800.0
2008-01-14 09:45:00,34.18,34.36,34.18,34.31,578800.0,24.5909,24.7204,24.5909,24.6844,578800.0
2008-01-14 09:50:00,34.31,34.4,34.16,34.36,921700.0,24.6844,24.7491,24.5765,24.7204,921700.0
2008-01-14 09:55:00,34.37,34.4,34.3,34.3,485000.0,24.7275,24.7491,24.6772,24.6772,485000.0
2008-01-14 10:00:00,34.3,34.4,34.29,34.39,503100.0,24.6772,24.7491,24.67,24.7419,503100.0
2008-01-14 10:05:00,34.4,34.4,34.31,34.37,614600.0,24.7491,24.7491,24.6844,24.7275,614600.0
2008-01-14 10:10:00,34.38,34.5,34.36,34.49,807800.0,24.7347,24.8211,24.7204,24.8139,807800.0
2008-01-14 10:15:00,34.49,34.49,34.44,34.47,727800.0,24.8139,24.8139,24.7779,24.7995,727800.0
2008-01-14 10:20:00,34.47,34.48,34.43,34.43,328300.0,24.7995,24.8067,24.7707,24.7707,328300.0
2008-01-14 10:25:00,34.43,34.47,34.41,34.46,388700.0,24.7707,24.7995,24.7563,24.7923,388700.0
2008-01-14 10:30:00,34.47,34.47,34.42,34.42,400800.0,24.7995,24.7995,24.7635,24.7635,400800.0
2008-01-14 10:35:00,34.42,34.43,34.39,34.4,388200.0,24.7635,24.7707,24.7419,24.7491,388200.0
2008-01-14 10:40:00,34.4,34.41,34.33,34.37,966300.0,24.7491,24.7563,24.6988,24.7275,966300.0
2008-01-14 10:45:00,34.36,34.4,34.36,34.36,306800.0,24.7204,24.7491,24.7204,24.7204,306800.0
2008-01-14 10:50:00,34.36,34.37,34.28,34.3,514200.0,24.7204,24.7275,24.6628,24.6772,514200.0
2008-01-14 10:55:00,34.3,34.41,34.26,34.4,1136600.0,24.6772,24.7563,24.6484,24.7491,1136600.0
2008-01-14 11:00:00,34.41,34.49,34.41,34.49,940400.0,24.7563,24.8139,24.7563,24.8139,940400.0
2008-01-14 11:05:00,34.49,34.53,34.46,34.51,1267000.0,24.8139,24.8427,24.7923,24.8283,1267000.0
2008-01-14 11:10:00,34.51,34.53,34.4,34.46,705700.0,24.8283,24.8427,24.7491,24.7923,705700.0
2008-01-14 11:15:00,34.46,34.49,34.41,34.43,482900.0,24.7923,24.8139,24.7563,24.7707,482900.0
2008-01-14 11:20:00,34.42,34.5,34.4,34.48,408800.0,24.7635,24.8211,24.7491,24.8067,408800.0
2008-01-14 11:25:00,34.47,34.5,34.44,34.45,252900.0,24.7995,24.8211,24.7779,24.7851,252900.0
2008-01-14 11:30:00,34.45,34.47,34.4,34.42,309200.0,24.7851,24.7995,24.7491,24.7635,309200.0
2008-01-14 11:35:00,34.42,34.43,34.32,34.33,571100.0,24.7635,24.7707,24.6916,24.6988,571100.0
2008-01-14 11:40:00,34.32,34.4,34.29,34.29,512800.0,24.6916,24.7491,24.67,24.67,512800.0
2008-01-14 11:45:00,34.3,34.33,34.29,34.33,231900.0,24.6772,24.6988,24.67,24.6988,231900.0
2008-01-14 11:50:00,34.33,34.38,34.32,34.37,257700.0,24.6988,24.7347,24.6916,24.7275,257700.0
2008-01-14 11:55:00,34.37,34.37,34.3,34.31,202900.0,24.7275,24.7275,24.6772,24.6844,202900.0
2008-01-14 12:00:00,34.31,34.32,34.26,34.28,381800.0,24.6844,24.6916,24.6484,24.6628,381800.0
2008-01-14 12:05:00,34.27,34.31,34.25,34.28,523100.0,24.6556,24.6844,24.6412,24.6628,523100.0
2008-01-14 12:10:00,34.27,34.28,34.19,34.19,450000.0,24.6556,24.6628,24.598,24.598,450000.0
2008-01-14 12:15:00,34.18,34.21,34.15,34.2,710800.0,24.5909,24.6124,24.5693,24.6052,710800.0
2008-01-14 12:20:00,34.2,34.2,34.15,34.19,301300.0,24.6052,24.6052,24.5693,24.598,301300.0
2008-01-14 12:25:00,34.19,34.21,34.14,34.14,282800.0,24.598,24.6124,24.5621,24.5621,282800.0
2008-01-14 12:30:00,34.13,34.17,34.11,34.16,334500.0,24.5549,24.5837,24.5405,24.5765,334500.0
2008-01-14 12:35:00,34.17,34.2,34.15,34.16,258500.0,24.5837,24.6052,24.5693,24.5765,258500.0
2008-01-14 12:40:00,34.17,34.19,34.08,34.09,317600.0,24.5837,24.598,24.5189,24.5261,317600.0
2008-01-14 12:45:00,34.09,34.15,34.08,34.14,407800.0,24.5261,24.5693,24.5189,24.5621,407800.0
2008-01-14 12:50:00,34.14,34.2,34.13,34.2,211300.0,24.5621,24.6052,24.5549,24.6052,211300.0
2008-01-14 12:55:00,34.19,34.25,34.19,34.24,615200.0,24.598,24.6412,24.598,24.634,615200.0
2008-01-14 13:00:00,34.24,34.25,34.21,34.22,221400.0,24.634,24.6412,24.6124,24.6196,221400.0
2008-01-14 13:05:00,34.21,34.25,34.21,34.24,328500.0,24.6124,24.6412,24.6124,24.634,328500.0
2008-01-14 13:10:00,34.25,34.25,34.2,34.22,420400.0,24.6412,24.6412,24.6052,24.6196,420400.0
2008-01-14 13:15:00,34.22,34.27,34.2,34.24,552400.0,24.6196,24.6556,24.6052,24.634,552400.0
2008-01-14 13:20:00,34.24,34.3,34.24,34.24,442500.0,24.634,24.6772,24.634,24.634,442500.0
2008-01-14 13:25:00,34.25,34.28,34.2,34.2,382500.0,24.6412,24.6628,24.6052,24.6052,382500.0
2008-01-14 13:30:00,34.2,34.26,34.19,34.22,358800.0,24.6052,24.6484,24.598,24.6196,358800.0
2008-01-14 13:35:00,34.22,34.25,34.17,34.24,448700.0,24.6196,24.6412,24.5837,24.634,448700.0
2008-01-14 13:40:00,34.25,34.32,34.22,34.31,1024900.0,24.6412,24.6916,24.6196,24.6844,1024900.0
2008-01-14 13:45:00,34.3,34.37,34.3,34.32,682500.0,24.6772,24.7275,24.6772,24.6916,682500.0
2008-01-14 13:50:00,34.32,34.32,34.28,34.28,412000.0,24.6916,24.6916,24.6628,24.6628,412000.0
2008-01-14 13:55:00,34.28,34.3,34.25,34.27,731100.0,24.6628,24.6772,24.6412,24.6556,731100.0
2008-01-14 14:00:00,34.27,34.29,34.25,34.26,335300.0,24.6556,24.67,24.6412,24.6484,335300.0
2008-01-14 14:05:00,34.26,34.28,34.24,34.24,328100.0,24.6484,24.6628,24.634,24.634,328100.0
2008-01-14 14:10:00,34.24,34.25,34.22,34.22,302000.0,24.634,24.6412,24.6196,24.6196,302000.0
2008-01-14 14:15:00,34.22,34.24,34.21,34.22,271700.0,24.6196,24.634,24.6124,24.6196,271700.0
2008-01-14 14:20:00,34.23,34.24,34.2,34.22,396400.0,24.6268,24.634,24.6052,24.6196,396400.0
2008-01-14 14:25:00,34.22,34.27,34.21,34.26,383600.0,24.6196,24.6556,24.6124,24.6484,383600.0
2008-01-14 14:30:00,34.26,34.35,34.25,34.27,589600.0,24.6484,24.7132,24.6412,24.6556,589600.0
2008-01-14 14:35:00,34.27,34.32,34.24,34.29,574900.0,24.6556,24.6916,24.634,24.67,574900.0
2008-01-14 14:40:00,34.3,34.35,34.3,34.32,708800.0,24.6772,24.7132,24.6772,24.6916,708800.0
2008-01-14 14:45:00,34.33,34.34,34.25,34.32,526600.0,24.6988,24.706,24.6412,24.6916,526600.0
2008-01-14 14:50:00,34.32,34.37,34.3,34.32,778100.0,24.6916,24.7275,24.6772,24.6916,778100.0
2008-01-14 14:55:00,34.32,34.37,34.32,34.35,733500.0,24.6916,24.7275,24.6916,24.7132,733500.0
2008-01-14 15:00:00,34.36,34.39,34.33,34.35,610400.0,24.7204,24.7419,24.6988,24.7132,610400.0
2008-01-14 15:05:00,34.35,34.37,34.33,34.34,711100.0,24.7132,24.7275,24.6988,24.706,711100.0
2008-01-14 15:10:00,34.33,34.35,34.26,34.28,727500.0,24.6988,24.7132,24.6484,24.6628,727500.0
2008-01-14 15:15:00,34.28,34.31,34.27,34.27,445200.0,24.6628,24.6844,24.6556,24.6556,445200.0
2008-01-14 15:20:00,34.28,34.3,34.27,34.28,444100.0,24.6628,24.6772,24.6556,24.6628,444100.0
2008-01-14 15:25:00,34.29,34.36,34.28,34.36,833600.0,24.67,24.7204,24.6628,24.7204,833600.0
2008-01-14 15:30:00,34.36,34.37,34.3,34.36,1125700.0,24.7204,24.7275,24.6772,24.7204,1125700.0
2008-01-14 15:35:00,34.36,34.4,34.36,34.39,786500.0,24.7204,24.7491,24.7204,24.7419,786500.0
2008-01-14 15:40:00,34.38,34.52,34.35,34.47,1330000.0,24.7347,24.8355,24.7132,24.7995,1330000.0
2008-01-14 15:45:00,34.46,34.47,34.37,34.39,1293300.0,24.7923,24.7995,24.7275,24.7419,1293300.0
2008-01-14 15:50:00,34.38,34.45,34.37,34.39,1469700.0,24.7347,24.7851,24.7275,24.7419,1469700.0
2008-01-14 15:55:00,34.38,34.41,34.36,34.39,1217400.0,24.7347,24.7563,24.7204,24.7419,1217400.0
2008-01-15 09:30:00,34.0,34.12,34.0,34.12,1201200.0,24.4614,24.5477,24.4614,24.5477,1201200.0
2008-01-15 09:35:00,34.11,34.2,34.11,34.13,958400.0,24.5405,24.6052,24.5405,24.5549,958400.0
2008-01-15 09:40:00,34.13,34.22,34.08,34.21,652400.0,24.5549,24.6196,24.5189,24.6124,652400.0
2008-01-15 09:45:00,34.21,34.29,34.17,34.2,494900.0,24.6124,24.67,24.5837,24.6052,494900.0
2008-01-15 09:50:00,34.21,34.32,34.2,34.27,525900.0,24.6124,24.6916,24.6052,24.6556,525900.0
2008-01-15 09:55:00,34.28,34.35,34.27,34.32,837500.0,24.6628,24.7132,24.6556,24.6916,837500.0
2008-01-15 10:00:00,34.31,34.34,34.28,34.28,1234500.0,24.6844,24.706,24.6628,24.6628,1234500.0
2008-01-15 10:05:00,34.29,34.35,34.24,34.29,869700.0,24.67,24.7132,24.634,24.67,869700.0
2008-01-15 10:10:00,34.3,34.31,34.19,34.22,741200.0,24.6772,24.6844,24.598,24.6196,741200.0
2008-01-15 10:15:00,34.21,34.31,34.2,34.24,695800.0,24.6124,24.6844,24.6052,24.634,695800.0
2008-01-15 10:20:00,34.24,34.28,34.18,34.25,779800.0,24.634,24.6628,24.5909,24.6412,779800.0
2008-01-15 10:25:00,34.25,34.36,34.19,34.24,1051600.0,24.6412,24.7204,24.598,24.634,1051600.0
2008-01-15 10:30:00,34.24,34.29,34.19,34.27,540000.0,24.634,24.67,24.598,24.6556,540000.0
2008-01-15 10:35:00,34.26,34.29,34.2,34.2,514200.0,24.6484,24.67,24.6052,24.6052,514200.0
2008-01-15 10:40:00,34.2,34.21,34.1,34.13,985900.0,24.6052,24.6124,24.5333,24.5549,985900.0
2008-01-15 10:45:00,34.13,34.18,34.09,34.1,1182700.0,24.5549,24.5909,24.5261,24.5333,1182700.0
2008-01-15 10:50:00,34.11,34.2,34.08,34.13,771700.0,24.5405,24.6052,24.5189,24.5549,771700.0
2008-01-15 10:55:00,34.13,34.2,34.13,34.14,510000.0,24.5549,24.6052,24.5549,24.5621,510000.0
2008-01-15 11:00:00,34.15,34.2,34.11,34.14,750800.0,24.5693,24.6052,24.5405,24.5621,750800.0
2008-01-15 11:05:00,34.13,34.16,34.1,34.1,288100.0,24.5549,24.5765,24.5333,24.5333,288100.0
2008-01-15 11:10:00,34.1,34.17,34.09,34.15,438800.0,24.5333,24.5837,24.5261,24.5693,438800.0
2008-01-15 11:15:00,34.15,34.16,34.12,34.12,252900.0,24.5693,24.5765,24.5477,24.5477,252900.0
2008-01-15 11:20:00,34.12,34.15,34.1,34.13,366300.0,24.5477,24.5693,24.5333,24.5549,366300.0
2008-01-15 11:25:00,34.14,34.16,34.1,34.1,507500.0,24.5621,24.5765,24.5333,24.5333,507500.0
2008-01-15 11:30:00,34.1,34.15,34.09,34.15,527700.0,24.5333,24.5693,24.5261,24.5693,527700.0
2008-01-15 11:35:00,34.14,34.17,34.12,34.15,351600.0,24.5621,24.5837,24.5477,24.5693,351600.0
2008-01-15 11:40:00,34.15,34.18,34.05,34.07,651200.0,24.5693,24.5909,24.4973,24.5117,651200.0
2008-01-15 11:45:00,34.07,34.13,34.04,34.1,496600.0,24.5117,24.5549,24.4901,24.5333,496600.0
2008-01-15 11:50:00,34.1,34.11,34.06,34.11,462500.0,24.5333,24.5405,24.5045,24.5405,462500.0
2008-01-15 11:55:00,34.1,34.19,34.09,34.19,551200.0,24.5333,24.598,24.5261,24.598,551200.0
2008-01-15 12:00:00,34.19,34.19,34.12,34.14,388700.0,24.598,24.598,24.5477,24.5621,388700.0
2008-01-15 12:05:00,34.14,34.17,34.12,34.13,676700.0,24.5621,24.5837,24.5477,24.5549,676700.0
2008-01-15 12:10:00,34.13,34.16,34.11,34.14,529100.0,24.5549,24.5765,24.5405,24.5621,529100.0
2008-01-15 12:15:00,34.14,34.15,34.1,34.1,448300.0,24.5621,24.5693,24.5333,24.5333,448300.0
2008-01-15 12:20:00,34.11,34.18,34.1,34.15,402700.0,24.5405,24.5909,24.5333,24.5693,402700.0
2008-01-15 12:25:00,34.15,34.21,34.12,34.2,437300.0,24.5693,24.6124,24.5477,24.6052,437300.0
2008-01-15 12:30:00,34.2,34.2,34.11,34.15,464600.0,24.6052,24.6052,24.5405,24.5693,464600.0
2008-01-15 12:35:00,34.14,34.17,34.1,34.15,570000.0,24.5621,24.5837,24.5333,24.5693,570000.0
2008-01-15 12:40:00,34.15,34.2,34.13,34.14,307100.0,24.5693,24.6052,24.5549,24.5621,307100.0
2008-01-15 12:45:00,34.15,34.22,34.13,34.21,560100.0,24.5693,24.6196,24.5549,24.6124,560100.0
2008-01-15 12:50:00,34.22,34.23,34.19,34.23,310600.0,24.6196,24.6268,24.598,24.6268,310600.0
2008-01-15 12:55:00,34.22,34.23,34.17,34.22,452900.0,24.6196,24.6268,24.5837,24.6196,452900.0
2008-01-15 13:00:00,34.22,34.27,34.21,34.23,545300.0,24.6196,24.6556,24.6124,24.6268,545300.0
2008-01-15 13:05:00,34.24,34.29,34.23,34.27,606400.0,24.634,24.67,24.6268,24.6556,606400.0
2008-01-15 13:10:00,34.28,34.32,34.27,34.28,728300.0,24.6628,24.6916,24.6556,24.6628,728300.0
2008-01-15 13:15:00,34.28,34.29,34.24,34.26,470000.0,24.6628,24.67,24.634,24.6484,470000.0
2008-01-15 13:20:00,34.25,34.26,34.19,34.24,258700.0,24.6412,24.6484,24.598,24.634,258700.0
2008-01-15 13:25:00,34.25,34.27,34.2,34.22,295300.0,24.6412,24.6556,24.6052,24.6196,295300.0
2008-01-15 13:30:00,34.23,34.28,34.2,34.25,371800.0,24.6268,24.6628,24.6052,24.6412,371800.0
2008-01-15 13:35:00,34.26,34.28,34.25,34.26,268700.0,24.6484,24.6628,24.6412,24.6484,268700.0
2008-01-15 13:40:00,34.27,34.28,34.24,34.27,297600.0,24.6556,24.6628,24.634,24.6556,297600.0
2008-01-15 13:45:00,34.27,34.32,34.23,34.31,613300.0,24.6556,24.6916,24.6268,24.6844,613300.0
2008-01-15 13:50:00,34.31,34.32,34.19,34.2,510100.0,24.6844,24.6916,24.598,24.6052,510100.0
2008-01-15 13:55:00,34.2,34.23,34.17,34.17,817800.0,24.6052,24.6268,24.5837,24.5837,817800.0
2008-01-15 14:00:00,34.18,34.18,34.14,34.14,519000.0,24.5909,24.5909,24.5621,24.5621,519000.0
2008-01-15 14:05:00,34.14,34.18,34.14,34.15,646200.0,24.5621,24.5909,24.5621,24.5693,646200.0
2008-01-15 14:10:00,34.15,34.23,34.14,34.22,789500.0,24.5693,24.6268,24.5621,24.6196,789500.0
2008-01-15 14:15:00,34.22,34.23,34.12,34.14,811900.0,24.6196,24.6268,24.5477,24.5621,811900.0
2008-01-15 14:20:00,34.13,34.14,34.03,34.04,717100.0,24.5549,24.5621,24.4829,24.4901,717100.0
2008-01-15 14:25:00,34.04,34.05,34.0,34.05,409000.0,24.4901,24.4973,24.4614,24.4973,409000.0
2008-01-15 14:30:00,34.05,34.08,34.02,34.04,521600.0,24.4973,24.5189,24.4757,24.4901,521600.0
2008-01-15 14:35:00,34.05,34.07,34.02,34.07,514100.0,24.4973,24.5117,24.4757,24.5117,514100.0
2008-01-15 14:40:00,34.07,34.12,34.04,34.1,588800.0,24.5117,24.5477,24.4901,24.5333,588800.0
2008-01-15 14:45:00,34.1,34.1,34.04,34.04,460000.0,24.5333,24.5333,24.4901,24.4901,460000.0
2008-01-15 14:50:00,34.04,34.1,34.04,34.08,697600.0,24.4901,24.5333,24.4901,24.5189,697600.0
2008-01-15 14:55:00,34.08,34.1,34.04,34.07,577500.0,24.5189,24.5333,24.4901,24.5117,577500.0
2008-01-15 15:00:00,34.08,34.08,34.0,34.05,834600.0,24.5189,24.5189,24.4614,24.4973,834600.0
2008-01-15 15:05:00,34.04,34.1,34.03,34.09,946300.0,24.4901,24.5333,24.4829,24.5261,946300.0
2008-01-15 15:10:00,34.08,34.11,34.07,34.08,710300.0,24.5189,24.5405,24.5117,24.5189,710300.0
2008-01-15 15:15:00,34.09,34.14,34.08,34.09,642200.0,24.5261,24.5621,24.5189,24.5261,642200.0
2008-01-15 15:20:00,34.09,34.2,34.08,34.17,597000.0,24.5261,24.6052,24.5189,24.5837,597000.0
2008-01-15 15:25:00,34.17,34.34,34.17,34.3,1587500.0,24.5837,24.706,24.5837,24.6772,1587500.0
2008-01-15 15:30:00,34.31,34.35,34.25,34.34,1786300.0,24.6844,24.7132,24.6412,24.706,1786300.0
2008-01-15 15:35:00,34.34,34.38,34.28,34.28,1419900.0,24.706,24.7347,24.6628,24.6628,1419900.0
2008-01-15 15:40:00,34.28,34.33,34.22,34.27,1189000.0,24.6628,24.6988,24.6196,24.6556,1189000.0
2008-01-15 15:45:00,34.27,34.29,34.24,34.26,803100.0,24.6556,24.67,24.634,24.6484,803100.0
2008-01-15 15:50:00,34.26,34.27,34.12,34.13,1605900.0,24.6484,24.6556,24.5477,24.5549,1605900.0
2008-01-15 15:55:00,34.12,34.16,34.0,34.0,2426900.0,24.5477,24.5765,24.4614,24.4614,2426900.0
2008-01-16 09:30:00,33.43,33.5,33.03,33.1,3115300.0,24.0513,24.1016,23.7635,23.8138,3115300.0
2008-01-16 09:35:00,33.1,33.46,33.09,33.45,2475500.0,23.8138,24.0728,23.8067,24.0657,2475500.0
2008-01-16 09:40:00,33.44,33.65,33.44,33.46,1845500.0,24.0585,24.2095,24.0585,24.0728,1845500.0
2008-01-16 09:45:00,33.46,33.6,33.38,33.45,1620900.0,24.0728,24.1736,24.0153,24.0657,1620900.0
2008-01-16 09:50:00,33.46,33.46,33.22,33.28,1945700.0,24.0728,24.0728,23.9002,23.9433,1945700.0
2008-01-16 09:55:00,33.28,33.29,33.18,33.21,1754700.0,23.9433,23.9505,23.8714,23.893,1754700.0
2008-01-16 10:00:00,33.22,33.26,33.18,33.19,1310500.0,23.9002,23.929,23.8714,23.8786,1310500.0
2008-01-16 10:05:00,33.19,33.22,33.1,33.13,1704000.0,23.8786,23.9002,23.8138,23.8354,1704000.0
2008-01-16 10:10:00,33.12,33.13,32.89,32.92,2715700.0,23.8282,23.8354,23.6628,23.6843,2715700.0
2008-01-16 10:15:00,32.91,33.11,32.89,33.01,1610600.0,23.6772,23.821,23.6628,23.7491,1610600.0
2008-01-16 10:20:00,33.01,33.01,32.9,33.0,1336400.0,23.7491,23.7491,23.67,23.7419,1336400.0
2008-01-16 10:25:00,32.99,33.02,32.9,32.95,1641900.0,23.7347,23.7563,23.67,23.7059,1641900.0
2008-01-16 10:30:00,32.95,33.0,32.9,32.98,1322300.0,23.7059,23.7419,23.67,23.7275,1322300.0
2008-01-16 10:35:00,32.99,32.99,32.92,32.98,1286900.0,23.7347,23.7347,23.6843,23.7275,1286900.0
2008-01-16 10:40:00,32.98,32.98,32.82,32.85,2047300.0,23.7275,23.7275,23.6124,23.634,2047300.0
2008-01-16 10:45:00,32.84,32.85,32.56,32.62,2456100.0,23.6268,23.634,23.4253,23.4685,2456100.0
2008-01-16 10:50:00,32.61,32.74,32.51,32.72,2168800.0,23.4613,23.5548,23.3894,23.5405,2168800.0
2008-01-16 10:55:00,32.72,32.91,32.71,32.85,1409900.0,23.5405,23.6772,23.5333,23.634,1409900.0
2008-01-16 11:00:00,32.85,32.89,32.71,32.77,1045800.0,23.634,23.6628,23.5333,23.5764,1045800.0
2008-01-16 11:05:00,32.78,32.96,32.77,32.94,1558900.0,23.5836,23.7131,23.5764,23.6987,1558900.0
2008-01-16 11:10:00,32.94,33.04,32.92,32.95,1366600.0,23.6987,23.7707,23.6843,23.7059,1366600.0
2008-01-16 11:15:00,32.95,33.06,32.94,33.05,1003500.0,23.7059,23.7851,23.6987,23.7779,1003500.0
2008-01-16 11:20:00,33.06,33.16,33.05,33.11,1097600.0,23.7851,23.857,23.7779,23.821,1097600.0
2008-01-16 11:25:00,33.11,33.12,33.02,33.04,876500.0,23.821,23.8282,23.7563,23.7707,876500.0
2008-01-16 11:30:00,33.04,33.05,32.98,33.02,834600.0,23.7707,23.7779,23.7275,23.7563,834600.0
2008-01-16 11:35:00,33.03,33.03,32.88,32.96,1031800.0,23.7635,23.7635,23.6556,23.7131,1031800.0
2008-01-16 11:40:00,32.96,32.99,32.93,32.98,665500.0,23.7131,23.7347,23.6915,23.7275,665500.0
2008-01-16 11:45:00,32.98,33.05,32.96,33.05,697300.0,23.7275,23.7779,23.7131,23.7779,697300.0
2008-01-16 11:50:00,33.05,33.17,33.04,33.17,1038900.0,23.7779,23.8642,23.7707,23.8642,1038900.0
2008-01-16 11:55:00,33.17,33.17,33.03,33.07,1100800.0,23.8642,23.8642,23.7635,23.7923,1100800.0
2008-01-16 12:00:00,33.08,33.15,33.05,33.09,992900.0,23.7995,23.8498,23.7779,23.8067,992900.0
2008-01-16 12:05:00,33.1,33.22,33.06,33.07,1116100.0,23.8138,23.9002,23.7851,23.7923,1116100.0
2008-01-16 12:10:00,33.08,33.09,33.05,33.06,593000.0,23.7995,23.8067,23.7779,23.7851,593000.0
2008-01-16 12:15:00,33.06,33.13,33.02,33.1,740700.0,23.7851,23.8354,23.7563,23.8138,740700.0
2008-01-16 12:20:00,33.09,33.1,33.03,33.06,522700.0,23.8067,23.8138,23.7635,23.7851,522700.0
2008-01-16 12:25:00,33.06,33.15,33.06,33.13,566600.0,23.7851,23.8498,23.7851,23.8354,566600.0
2008-01-16 12:30:00,33.14,33.19,33.11,33.17,826000.0,23.8426,23.8786,23.821,23.8642,826000.0
2008-01-16 12:35:00,33.17,33.18,33.12,33.16,510600.0,23.8642,23.8714,23.8282,23.857,510600.0
2008-01-16 12:40:00,33.16,33.18,33.1,33.15,706700.0,23.857,23.8714,23.8138,23.8498,706700.0
2008-01-16 12:45:00,33.16,33.16,33.08,33.08,653500.0,23.857,23.857,23.7995,23.7995,653500.0
2008-01-16 12:50:00,33.08,33.1,33.03,33.04,903800.0,23.7995,23.8138,23.7635,23.7707,903800.0
2008-01-16 12:55:00,33.04,33.07,33.0,33.06,975800.0,23.7707,23.7923,23.7419,23.7851,975800.0
2008-01-16 13:00:00,33.06,33.06,33.0,33.01,445000.0,23.7851,23.7851,23.7419,23.7491,445000.0
2008-01-16 13:05:00,33.02,33.02,32.99,33.01,383700.0,23.7563,23.7563,23.7347,23.7491,383700.0
2008-01-16 13:10:00,33.0,33.01,32.9,32.9,1138900.0,23.7419,23.7491,23.67,23.67,1138900.0
2008-01-16 13:15:00,32.91,32.94,32.87,32.91,842300.0,23.6772,23.6987,23.6484,23.6772,842300.0
2008-01-16 13:20:00,32.91,32.98,32.9,32.94,782900.0,23.6772,23.7275,23.67,23.6987,782900.0
2008-01-16 13:25:00,32.95,32.95,32.87,32.93,669800.0,23.7059,23.7059,23.6484,23.6915,669800.0
2008-01-16 13:30:00,32.93,32.96,32.88,32.95,641300.0,23.6915,23.7131,23.6556,23.7059,641300.0
2008-01-16 13:35:00,32.95,33.12,32.93,33.09,988800.0,23.7059,23.8282,23.6915,23.8067,988800.0
2008-01-16 13:40:00,33.09,33.09,33.03,33.07,599500.0,23.8067,23.8067,23.7635,23.7923,599500.0
2008-01-16 13:45:00,33.08,33.09,32.91,32.93,570500.0,23.7995,23.8067,23.6772,23.6915,570500.0
2008-01-16 13:50:00,32.93,33.0,32.93,32.98,485800.0,23.6915,23.7419,23.6915,23.7275,485800.0
2008-01-16 13:55:00,32.98,33.02,32.95,32.99,703100.0,23.7275,23.7563,23.7059,23.7347,703100.0
2008-01-16 14:00:00,32.99,33.06,32.88,33.03,1250200.0,23.7347,23.7851,23.6556,23.7635,1250200.0
2008-01-16 14:05:00,33.04,33.09,33.0,33.08,817700.0,23.7707,23.8067,23.7419,23.7995,817700.0
2008-01-16 14:10:00,33.08,33.15,33.03,33.08,989800.0,23.7995,23.8498,23.7635,23.7995,989800.0
2008-01-16 14:15:00,33.08,33.14,33.07,33.12,700700.0,23.7995,23.8426,23.7923,23.8282,700700.0
2008-01-16 14:20:00,33.13,33.16,33.04,33.06,819900.0,23.8354,23.857,23.7707,23.7851,819900.0
2008-01-16 14:25:00,33.06,33.17,33.01,33.17,880200.0,23.7851,23.8642,23.7491,23.8642,880200.0
2008-01-16 14:30:00,33.17,33.22,33.15,33.2,1246300.0,23.8642,23.9002,23.8498,23.8858,1246300.0
2008-01-16 14:35:00,33.2,33.32,33.2,33.28,1795000.0,23.8858,23.9721,23.8858,23.9433,1795000.0
2008-01-16 14:40:00,33.28,33.4,33.25,33.37,1549600.0,23.9433,24.0297,23.9218,24.0081,1549600.0
2008-01-16 14:45:00,33.37,33.38,33.2,33.21,1216300.0,24.0081,24.0153,23.8858,23.893,1216300.0
2008-01-16 14:50:00,33.2,33.23,33.16,33.17,1048100.0,23.8858,23.9074,23.857,23.8642,1048100.0
2008-01-16 14:55:00,33.17,33.17,33.02,33.04,1659300.0,23.8642,23.8642,23.7563,23.7707,1659300.0
2008-01-16 15:00:00,33.04,33.24,33.02,33.19,1065300.0,23.7707,23.9146,23.7563,23.8786,1065300.0
2008-01-16 15:05:00,33.19,33.19,33.1,33.19,951400.0,23.8786,23.8786,23.8138,23.8786,951400.0
2008-01-16 15:10:00,33.19,33.21,33.15,33.2,972100.0,23.8786,23.893,23.8498,23.8858,972100.0
2008-01-16 15:15:00,33.2,33.32,33.19,33.27,1556600.0,23.8858,23.9721,23.8786,23.9362,1556600.0
2008-01-16 15:20:00,33.27,33.32,33.21,33.22,1215100.0,23.9362,23.9721,23.893,23.9002,1215100.0
2008-01-16 15:25:00,33.23,33.35,33.22,33.34,1279500.0,23.9074,23.9937,23.9002,23.9865,1279500.0
2008-01-16 15:30:00,33.33,33.46,33.33,33.36,2461700.0,23.9793,24.0728,23.9793,24.0009,2461700.0
2008-01-16 15:35:00,33.37,33.37,33.21,33.24,2067900.0,24.0081,24.0081,23.893,23.9146,2067900.0
2008-01-16 15:40:00,33.24,33.28,33.18,33.21,2151000.0,23.9146,23.9433,23.8714,23.893,2151000.0
2008-01-16 15:45:00,33.21,33.37,33.17,33.29,3154900.0,23.893,24.0081,23.8642,23.9505,3154900.0
2008-01-16 15:50:00,33.3,33.42,33.25,33.26,4339000.0,23.9577,24.0441,23.9218,23.929,4339000.0
2008-01-16 15:55:00,33.26,33.3,33.19,33.21,4068400.0,23.929,23.9577,23.8786,23.893,4068400.0
2008-01-17 09:30:00,33.73,33.74,33.5,33.59,1487600.0,24.2671,24.2743,24.1016,24.1664,1487600.0
2008-01-17 09:35:00,33.59,33.66,33.56,33.6,1529600.0,24.1664,24.2167,24.1448,24.1736,1529600.0
2008-01-17 09:40:00,33.6,33.6,33.46,33.55,1532200.0,24.1736,24.1736,24.0728,24.1376,1532200.0
2008-01-17 09:45:00,33.55,33.6,33.51,33.59,910500.0,24.1376,24.1736,24.1088,24.1664,910500.0
2008-01-17 09:50:00,33.59,33.77,33.54,33.76,1735600.0,24.1664,24.2959,24.1304,24.2887,1735600.0
2008-01-17 09:55:00,33.76,33.8,33.73,33.73,1749100.0,24.2887,24.3175,24.2671,24.2671,1749100.0
2008-01-17 10:00:00,33.73,33.76,33.5,33.56,2693400.0,24.2671,24.2887,24.1016,24.1448,2693400.0
2008-01-17 10:05:00,33.57,33.67,33.56,33.63,2316600.0,24.152,24.2239,24.1448,24.1952,2316600.0
2008-01-17 10:10:00,33.62,33.69,33.58,33.6,1671800.0,24.188,24.2383,24.1592,24.1736,1671800.0
2008-01-17 10:15:00,33.6,33.6,33.34,33.35,1422900.0,24.1736,24.1736,23.9865,23.9937,1422900.0
2008-01-17 10:20:00,33.35,33.48,33.21,33.41,2368900.0,23.9937,24.0872,23.893,24.0369,2368900.0
2008-01-17 10:25:00,33.41,33.45,33.2,33.23,1377200.0,24.0369,24.0657,23.8858,23.9074,1377200.0
2008-01-17 10:30:00,33.23,33.24,33.06,33.07,1510100.0,23.9074,23.9146,23.7851,23.7923,1510100.0
2008-01-17 10:35:00,33.08,33.25,33.07,33.15,1595700.0,23.7995,23.9218,23.7923,23.8498,1595700.0
2008-01-17 10:40:00,33.15,33.37,33.11,33.37,1272300.0,23.8498,24.0081,23.821,24.0081,1272300.0
2008-01-17 10:45:00,33.36,33.37,33.27,33.34,1008800.0,24.0009,24.0081,23.9362,23.9865,1008800.0
2008-01-17 10:50:00,33.34,33.35,33.17,33.24,665500.0,23.9865,23.9937,23.8642,23.9146,665500.0
2008-01-17 10:55:00,33.24,33.39,33.22,33.34,892600.0,23.9146,24.0225,23.9002,23.9865,892600.0
2008-01-17 11:00:00,33.35,33.47,33.31,33.39,776100.0,23.9937,24.08,23.9649,24.0225,776100.0
2008-01-17 11:05:00,33.38,33.5,33.37,33.4,727000.0,24.0153,24.1016,24.0081,24.0297,727000.0
2008-01-17 11:10:00,33.41,33.45,33.35,33.43,353200.0,24.0369,24.0657,23.9937,24.0513,353200.0
2008-01-17 11:15:00,33.43,33.44,33.35,33.43,739500.0,24.0513,24.0585,23.9937,24.0513,739500.0
2008-01-17 11:20:00,33.43,33.44,33.28,33.29,629000.0,24.0513,24.0585,23.9433,23.9505,629000.0
2008-01-17 11:25:00,33.3,33.4,33.29,33.4,657500.0,23.9577,24.0297,23.9505,24.0297,657500.0
2008-01-17 11:30:00,33.39,33.47,33.37,33.39,433100.0,24.0225,24.08,24.0081,24.0225,433100.0
2008-01-17 11:35:00,33.39,33.42,33.28,33.29,859900.0,24.0225,24.0441,23.9433,23.9505,859900.0
2008-01-17 11:40:00,33.29,33.32,33.19,33.2,807500.0,23.9505,23.9721,23.8786,23.8858,807500.0
2008-01-17 11:45:00,33.19,33.3,33.17,33.27,804400.0,23.8786,23.9577,23.8642,23.9362,804400.0
2008-01-17 11:50:00,33.27,33.32,33.23,33.23,430800.0,23.9362,23.9721,23.9074,23.9074,430800.0
2008-01-17 11:55:00,33.23,33.29,33.21,33.21,897500.0,23.9074,23.9505,23.893,23.893,897500.0
2008-01-17 12:00:00,33.21,33.21,33.05,33.16,1156400.0,23.893,23.893,23.7779,23.857,1156400.0
2008-01-17 12:05:00,33.16,33.2,33.12,33.12,898600.0,23.857,23.8858,23.8282,23.8282,898600.0
2008-01-17 12:10:00,33.13,33.17,33.08,33.16,1200100.0,23.8354,23.8642,23.7995,23.857,1200100.0
2008-01-17 12:15:00,33.16,33.27,33.16,33.26,650700.0,23.857,23.9362,23.857,23.929,650700.0
2008-01-17 12:20:00,33.27,33.31,33.21,33.22,705300.0,23.9362,23.9649,23.893,23.9002,705300.0
2008-01-17 12:25:00,33.21,33.3,33.21,33.3,597900.0,23.893,23.9577,23.893,23.9577,597900.0
2008-01-17 12:30:00,33.3,33.38,33.29,33.35,703800.0,23.9577,24.0153,23.9505,23.9937,703800.0
2008-01-17 12:35:00,33.35,33.45,33.31,33.43,745200.0,23.9937,24.0657,23.9649,24.0513,745200.0
2008-01-17 12:40:00,33.42,33.49,33.42,33.45,891100.0,24.0441,24.0944,24.0441,24.0657,891100.0
2008-01-17 12:45:00,33.46,33.49,33.42,33.46,734400.0,24.0728,24.0944,24.0441,24.0728,734400.0
2008-01-17 12:50:00,33.47,33.54,33.41,33.42,678600.0,24.08,24.1304,24.0369,24.0441,678600.0
2008-01-17 12:55:00,33.41,33.42,33.36,33.4,327700.0,24.0369,24.0441,24.0009,24.0297,327700.0
2008-01-17 13:00:00,33.4,33.4,33.25,33.26,758100.0,24.0297,24.0297,23.9218,23.929,758100.0
2008-01-17 13:05:00,33.26,33.35,33.25,33.34,635500.0,23.929,23.9937,23.9218,23.9865,635500.0
2008-01-17 13:10:00,33.33,33.41,33.29,33.39,706800.0,23.9793,24.0369,23.9505,24.0225,706800.0
2008-01-17 13:15:00,33.4,33.47,33.32,33.32,801600.0,24.0297,24.08,23.9721,23.9721,801600.0
2008-01-17 13:20:00,33.33,33.35,33.28,33.32,1412000.0,23.9793,23.9937,23.9433,23.9721,1412000.0
2008-01-17 13:25:00,33.32,33.4,33.32,33.39,497300.0,23.9721,24.0297,23.9721,24.0225,497300.0
2008-01-17 13:30:00,33.4,33.43,33.39,33.39,662100.0,24.0297,24.0513,24.0225,24.0225,662100.0
2008-01-17 13:35:00,33.4,33.44,33.35,33.43,789600.0,24.0297,24.0585,23.9937,24.0513,789600.0
2008-01-17 13:40:00,33.44,33.5,33.42,33.43,786400.0,24.0585,24.1016,24.0441,24.0513,786400.0
2008-01-17 13:45:00,33.44,33.47,33.31,33.37,792100.0,24.0585,24.08,23.9649,24.0081,792100.0
2008-01-17 13:50:00,33.36,33.38,33.31,33.34,565100.0,24.0009,24.0153,23.9649,23.9865,565100.0
2008-01-17 13:55:00,33.34,33.38,33.29,33.34,589000.0,23.9865,24.0153,23.9505,23.9865,589000.0
2008-01-17 14:00:00,33.34,33.37,33.29,33.32,638800.0,23.9865,24.0081,23.9505,23.9721,638800.0
2008-01-17 14:05:00,33.32,33.36,33.25,33.25,757500.0,23.9721,24.0009,23.9218,23.9218,757500.0
2008-01-17 14:10:00,33.25,33.29,33.24,33.27,666100.0,23.9218,23.9505,23.9146,23.9362,666100.0
2008-01-17 14:15:00,33.28,33.31,33.18,33.3,1143300.0,23.9433,23.9649,23.8714,23.9577,1143300.0
2008-01-17 14:20:00,33.31,33.31,33.24,33.29,715400.0,23.9649,23.9649,23.9146,23.9505,715400.0
2008-01-17 14:25:00,33.29,33.31,33.16,33.17,1226500.0,23.9505,23.9649,23.857,23.8642,1226500.0
2008-01-17 14:30:00,33.18,33.26,33.11,33.22,894400.0,23.8714,23.929,23.821,23.9002,894400.0
2008-01-17 14:35:00,33.22,33.28,33.2,33.25,1010800.0,23.9002,23.9433,23.8858,23.9218,1010800.0
2008-01-17 14:40:00,33.24,33.25,33.2,33.23,710600.0,23.9146,23.9218,23.8858,23.9074,710600.0
2008-01-17 14:45:00,33.23,33.34,33.21,33.33,1054100.0,23.9074,23.9865,23.893,23.9793,1054100.0
2008-01-17 14:50:00,33.33,33.38,33.28,33.33,1011200.0,23.9793,24.0153,23.9433,23.9793,1011200.0
2008-01-17 14:55:00,33.33,33.38,33.27,33.3,711000.0,23.9793,24.0153,23.9362,23.9577,711000.0
2008-01-17 15:00:00,33.3,33.34,33.23,33.25,853200.0,23.9577,23.9865,23.9074,23.9218,853200.0
2008-01-17 15:05:00,33.25,33.41,33.23,33.37,1457200.0,23.9218,24.0369,23.9074,24.0081,1457200.0
2008-01-17 15:10:00,33.36,33.42,33.31,33.38,1049400.0,24.0009,24.0441,23.9649,24.0153,1049400.0
2008-01-17 15:15:00,33.39,33.4,33.31,33.35,962100.0,24.0225,24.0297,23.9649,23.9937,962100.0
2008-01-17 15:20:00,33.34,33.35,33.23,33.29,1091500.0,23.9865,23.9937,23.9074,23.9505,1091500.0
2008-01-17 15:25:00,33.3,33.31,33.21,33.21,1104900.0,23.9577,23.9649,23.893,23.893,1104900.0
2008-01-17 15:30:00,33.21,33.26,33.13,33.25,1514800.0,23.893,23.929,23.8354,23.9218,1514800.0
2008-01-17 15:35:00,33.25,33.29,33.21,33.23,1129200.0,23.9218,23.9505,23.893,23.9074,1129200.0
2008-01-17 15:40:00,33.23,33.25,33.09,33.1,1626700.0,23.9074,23.9218,23.8067,23.8138,1626700.0
2008-01-17 15:45:00,33.09,33.2,32.97,33.01,2010900.0,23.8067,23.8858,23.7203,23.7491,2010900.0
2008-01-17 15:50:00,33.01,33.07,32.98,33.03,1909800.0,23.7491,23.7923,23.7275,23.7635,1909800.0
2008-01-17 15:55:00,33.04,33.22,32.97,33.03,3805800.0,23.7707,23.9002,23.7203,23.7635,3805800.0
2008-01-18 09:30:00,33.19,33.45,33.1,33.3,11368600.0,23.8786,24.0657,23.8138,23.9577,11368600.0
2008-01-18 09:35:00,33.3,33.34,33.16,33.29,2175900.0,23.9577,23.9865,23.857,23.9505,2175900.0
2008-01-18 09:40:00,33.29,33.35,33.2,33.24,1308200.0,23.9505,23.9937,23.8858,23.9146,1308200.0
2008-01-18 09:45:00,33.24,33.26,33.21,33.22,754100.0,23.9146,23.929,23.893,23.9002,754100.0
2008-01-18 09:50:00,33.23,33.34,33.22,33.27,1185400.0,23.9074,23.9865,23.9002,23.9362,1185400.0
2008-01-18 09:55:00,33.27,33.35,33.22,33.3,1266800.0,23.9362,23.9937,23.9002,23.9577,1266800.0
2008-01-18 10:00:00,33.3,33.47,33.29,33.46,1547900.0,23.9577,24.08,23.9505,24.0728,1547900.0
2008-01-18 10:05:00,33.46,33.6,33.45,33.6,1414800.0,24.0728,24.1736,24.0657,24.1736,1414800.0
2008-01-18 10:10:00,33.6,33.89,33.57,33.89,1993800.0,24.1736,24.3822,24.152,24.3822,1993800.0
2008-01-18 10:15:00,33.88,33.88,33.71,33.8,1380600.0,24.375,24.375,24.2527,24.3175,1380600.0
2008-01-18 10:20:00,33.8,33.81,33.71,33.71,1175900.0,24.3175,24.3247,24.2527,24.2527,1175900.0
2008-01-18 10:25:00,33.71,33.81,33.68,33.81,1409200.0,24.2527,24.3247,24.2311,24.3247,1409200.0
2008-01-18 10:30:00,33.81,33.83,33.73,33.73,1077800.0,24.3247,24.339,24.2671,24.2671,1077800.0
2008-01-18 10:35:00,33.73,33.74,33.64,33.7,940500.0,24.2671,24.2743,24.2024,24.2455,940500.0
2008-01-18 10:40:00,33.71,33.77,33.7,33.74,1107500.0,24.2527,24.2959,24.2455,24.2743,1107500.0
2008-01-18 10:45:00,33.74,33.77,33.68,33.75,802600.0,24.2743,24.2959,24.2311,24.2815,802600.0
2008-01-18 10:50:00,33.75,33.84,33.74,33.77,893000.0,24.2815,24.3462,24.2743,24.2959,893000.0
2008-01-18 10:55:00,33.77,33.83,33.7,33.78,1276300.0,24.2959,24.339,24.2455,24.3031,1276300.0
2008-01-18 11:00:00,33.78,33.84,33.73,33.84,1111900.0,24.3031,24.3462,24.2671,24.3462,1111900.0
2008-01-18 11:05:00,33.84,33.84,33.68,33.79,992900.0,24.3462,24.3462,24.2311,24.3103,992900.0
2008-01-18 11:10:00,33.79,33.89,33.78,33.79,1005700.0,24.3103,24.3822,24.3031,24.3103,1005700.0
2008-01-18 11:15:00,33.79,33.79,33.67,33.71,1806200.0,24.3103,24.3103,24.2239,24.2527,1806200.0
2008-01-18 11:20:00,33.72,33.8,33.65,33.78,1991000.0,24.2599,24.3175,24.2095,24.3031,1991000.0
2008-01-18 11:25:00,33.79,33.8,33.68,33.79,1064200.0,24.3103,24.3175,24.2311,24.3103,1064200.0
2008-01-18 11:30:00,33.79,33.87,33.76,33.82,1080600.0,24.3103,24.3678,24.2887,24.3319,1080600.0
2008-01-18 11:35:00,33.83,34.0,33.75,33.82,1435700.0,24.339,24.4614,24.2815,24.3319,1435700.0
2008-01-18 11:40:00,33.82,33.86,33.69,33.77,1731800.0,24.3319,24.3606,24.2383,24.2959,1731800.0
2008-01-18 11:45:00,33.78,33.79,33.48,33.61,1227300.0,24.3031,24.3103,24.0872,24.1808,1227300.0
2008-01-18 11:50:00,33.61,33.66,33.39,33.4,1457900.0,24.1808,24.2167,24.0225,24.0297,1457900.0
2008-01-18 11:55:00,33.4,33.41,33.2,33.28,2200100.0,24.0297,24.0369,23.8858,23.9433,2200100.0
2008-01-18 12:00:00,33.27,33.5,33.24,33.5,1095300.0,23.9362,24.1016,23.9146,24.1016,1095300.0
2008-01-18 12:05:00,33.5,33.51,33.44,33.5,1335800.0,24.1016,24.1088,24.0585,24.1016,1335800.0
2008-01-18 12:10:00,33.5,33.52,33.4,33.47,874500.0,24.1016,24.116,24.0297,24.08,874500.0
2008-01-18 12:15:00,33.47,33.53,33.42,33.46,1087600.0,24.08,24.1232,24.0441,24.0728,1087600.0
2008-01-18 12:20:00,33.46,33.49,33.38,33.46,805100.0,24.0728,24.0944,24.0153,24.0728,805100.0
2008-01-18 12:25:00,33.46,33.49,33.42,33.46,1033400.0,24.0728,24.0944,24.0441,24.0728,1033400.0
2008-01-18 12:30:00,33.46,33.52,33.45,33.49,1359400.0,24.0728,24.116,24.0657,24.0944,1359400.0
2008-01-18 12:35:00,33.49,33.51,33.37,33.43,655700.0,24.0944,24.1088,24.0081,24.0513,655700.0
2008-01-18 12:40:00,33.43,33.44,33.37,33.37,541500.0,24.0513,24.0585,24.0081,24.0081,541500.0
2008-01-18 12:45:00,33.38,33.47,33.36,33.47,507600.0,24.0153,24.08,24.0009,24.08,507600.0
2008-01-18 12:50:00,33.47,33.49,33.41,33.44,544800.0,24.08,24.0944,24.0369,24.0585,544800.0
2008-01-18 12:55:00,33.43,33.46,33.37,33.43,700800.0,24.0513,24.0728,24.0081,24.0513,700800.0
2008-01-18 13:00:00,33.43,33.47,33.39,33.45,710300.0,24.0513,24.08,24.0225,24.0657,710300.0
2008-01-18 13:05:00,33.45,33.57,33.4,33.41,824500.0,24.0657,24.152,24.0297,24.0369,824500.0
2008-01-18 13:10:00,33.4,33.41,33.33,33.36,645500.0,24.0297,24.0369,23.9793,24.0009,645500.0
2008-01-18 13:15:00,33.35,33.36,33.21,33.21,1043800.0,23.9937,24.0009,23.893,23.893,1043800.0
2008-01-18 13:20:00,33.21,33.23,33.06,33.13,1262400.0,23.893,23.9074,23.7851,23.8354,1262400.0
2008-01-18 13:25:00,33.13,33.17,33.12,33.14,524100.0,23.8354,23.8642,23.8282,23.8426,524100.0
2008-01-18 13:30:00,33.14,33.22,33.14,33.17,569200.0,23.8426,23.9002,23.8426,23.8642,569200.0
2008-01-18 13:35:00,33.16,33.19,33.1,33.1,537100.0,23.857,23.8786,23.8138,23.8138,537100.0
2008-01-18 13:40:00,33.1,33.17,33.09,33.12,644800.0,23.8138,23.8642,23.8067,23.8282,644800.0
2008-01-18 13:45:00,33.12,33.25,33.1,33.17,785300.0,23.8282,23.9218,23.8138,23.8642,785300.0
2008-01-18 13:50:00,33.18,33.21,33.1,33.14,540500.0,23.8714,23.893,23.8138,23.8426,540500.0
2008-01-18 13:55:00,33.14,33.21,33.13,33.16,488800.0,23.8426,23.893,23.8354,23.857,488800.0
2008-01-18 14:00:00,33.16,33.19,33.11,33.14,438900.0,23.857,23.8786,23.821,23.8426,438900.0
2008-01-18 14:05:00,33.13,33.18,33.07,33.15,1057600.0,23.8354,23.8714,23.7923,23.8498,1057600.0
2008-01-18 14:10:00,33.15,33.27,33.13,33.26,1110800.0,23.8498,23.9362,23.8354,23.929,1110800.0
2008-01-18 14:15:00,33.26,33.4,33.25,33.3,1466900.0,23.929,24.0297,23.9218,23.9577,1466900.0
2008-01-18 14:20:00,33.3,33.33,33.22,33.24,880600.0,23.9577,23.9793,23.9002,23.9146,880600.0
2008-01-18 14:25:00,33.24,33.29,33.21,33.26,1041200.0,23.9146,23.9505,23.893,23.929,1041200.0
2008-01-18 14:30:00,33.26,33.27,33.15,33.22,1396600.0,23.929,23.9362,23.8498,23.9002,1396600.0
2008-01-18 14:35:00,33.21,33.25,33.2,33.22,1587400.0,23.893,23.9218,23.8858,23.9002,1587400.0
2008-01-18 14:40:00,33.21,33.23,33.21,33.22,909600.0,23.893,23.9074,23.893,23.9002,909600.0
2008-01-18 14:45:00,33.22,33.23,33.14,33.15,528000.0,23.9002,23.9074,23.8426,23.8498,528000.0
2008-01-18 14:50:00,33.14,33.16,33.11,33.12,724300.0,23.8426,23.857,23.821,23.8282,724300.0
2008-01-18 14:55:00,33.11,33.23,33.11,33.23,1251800.0,23.821,23.9074,23.821,23.9074,1251800.0
2008-01-18 15:00:00,33.23,33.23,33.11,33.22,1387400.0,23.9074,23.9074,23.821,23.9002,1387400.0
2008-01-18 15:05:00,33.23,33.3,33.15,33.25,1841500.0,23.9074,23.9577,23.8498,23.9218,1841500.0
2008-01-18 15:10:00,33.25,33.29,33.17,33.2,1294500.0,23.9218,23.9505,23.8642,23.8858,1294500.0
2008-01-18 15:15:00,33.2,33.24,33.18,33.19,924700.0,23.8858,23.9146,23.8714,23.8786,924700.0
2008-01-18 15:20:00,33.19,33.2,33.01,33.06,1842500.0,23.8786,23.8858,23.7491,23.7851,1842500.0
2008-01-18 15:25:00,33.07,33.08,33.02,33.03,1116100.0,23.7923,23.7995,23.7563,23.7635,1116100.0
2008-01-18 15:30:00,33.04,33.12,33.03,33.1,1136700.0,23.7707,23.8282,23.7635,23.8138,1136700.0
2008-01-18 15:35:00,33.09,33.1,33.03,33.05,1037700.0,23.8067,23.8138,23.7635,23.7779,1037700.0
2008-01-18 15:40:00,33.05,33.15,32.99,33.14,1490500.0,23.7779,23.8498,23.7347,23.8426,1490500.0
2008-01-18 15:45:00,33.15,33.19,33.13,33.15,2362000.0,23.8498,23.8786,23.8354,23.8498,2362000.0
2008-01-18 15:50:00,33.14,33.15,33.0,33.03,2178800.0,23.8426,23.8498,23.7419,23.7635,2178800.0
2008-01-18 15:55:00,33.02,33.07,32.97,33.06,3159100.0,23.7563,23.7923,23.7203,23.7851,3159100.0
2008-01-22 09:30:00,31.56,32.0,31.5,31.86,4260900.0,22.7059,23.0224,22.6627,22.9217,4260900.0
2008-01-22 09:35:00,31.86,32.18,31.81,32.1,2386900.0,22.9217,23.152,22.8858,23.0944,2386900.0
2008-01-22 09:40:00,32.1,32.33,31.93,32.0,2308700.0,23.0944,23.2599,22.9721,23.0224,2308700.0
2008-01-22 09:45:00,32.0,32.19,31.82,32.0,1942700.0,23.0224,23.1591,22.8929,23.0224,1942700.0
2008-01-22 09:50:00,32.0,32.17,31.94,31.95,1921800.0,23.0224,23.1448,22.9793,22.9865,1921800.0
2008-01-22 09:55:00,31.95,32.0,31.75,31.85,1988800.0,22.9865,23.0224,22.8426,22.9145,1988800.0
2008-01-22 10:00:00,31.85,31.97,31.81,31.88,1170400.0,22.9145,23.0009,22.8858,22.9361,1170400.0
2008-01-22 10:05:00,31.88,32.21,31.82,32.2,1425900.0,22.9361,23.1735,22.8929,23.1663,1425900.0
2008-01-22 10:10:00,32.21,32.32,31.94,32.01,1485000.0,23.1735,23.2527,22.9793,23.0296,1485000.0
2008-01-22 10:15:00,32.01,32.2,31.95,32.18,2287400.0,23.0296,23.1663,22.9865,23.152,2287400.0
2008-01-22 10:20:00,32.18,32.3,32.14,32.26,1869300.0,23.152,23.2383,23.1232,23.2095,1869300.0
2008-01-22 10:25:00,32.26,32.53,32.24,32.34,2249400.0,23.2095,23.4038,23.1951,23.2671,2249400.0
2008-01-22 10:30:00,32.34,32.35,31.96,32.05,1411800.0,23.2671,23.2743,22.9937,23.0584,1411800.0
2008-01-22 10:35:00,32.06,32.14,31.97,32.01,1220000.0,23.0656,23.1232,23.0009,23.0296,1220000.0
2008-01-22 10:40:00,32.01,32.17,31.98,32.0,1577900.0,23.0296,23.1448,23.0081,23.0224,1577900.0
2008-01-22 10:45:00,32.0,32.12,31.96,31.97,1739000.0,23.0224,23.1088,22.9937,23.0009,1739000.0
2008-01-22 10:50:00,31.98,31.98,31.8,31.85,1387500.0,23.0081,23.0081,22.8786,22.9145,1387500.0
2008-01-22 10:55:00,31.84,31.98,31.82,31.92,1079100.0,22.9073,23.0081,22.8929,22.9649,1079100.0
2008-01-22 11:00:00,31.91,32.04,31.87,31.97,1277400.0,22.9577,23.0512,22.9289,23.0009,1277400.0
2008-01-22 11:05:00,31.98,32.23,31.95,32.23,1355100.0,23.0081,23.1879,22.9865,23.1879,1355100.0
2008-01-22 11:10:00,32.24,32.25,32.1,32.21,1921900.0,23.1951,23.2023,23.0944,23.1735,1921900.0
2008-01-22 11:15:00,32.21,32.24,31.93,31.98,1324400.0,23.1735,23.1951,22.9721,23.0081,1324400.0
2008-01-22 11:20:00,31.97,32.03,31.92,32.02,902900.0,23.0009,23.044,22.9649,23.0368,902900.0
2008-01-22 11:25:00,32.02,32.09,31.99,32.04,678800.0,23.0368,23.0872,23.0153,23.0512,678800.0
2008-01-22 11:30:00,32.03,32.03,31.81,31.82,1155500.0,23.044,23.044,22.8858,22.8929,1155500.0
2008-01-22 11:35:00,31.82,32.0,31.8,31.92,820000.0,22.8929,23.0224,22.8786,22.9649,820000.0
2008-01-22 11:40:00,31.92,31.98,31.85,31.92,620600.0,22.9649,23.0081,22.9145,22.9649,620600.0
2008-01-22 11:45:00,31.92,32.0,31.88,32.0,813200.0,22.9649,23.0224,22.9361,23.0224,813200.0
2008-01-22 11:50:00,32.0,32.01,31.9,31.9,827700.0,23.0224,23.0296,22.9505,22.9505,827700.0
2008-01-22 11:55:00,31.9,31.93,31.8,31.89,931400.0,22.9505,22.9721,22.8786,22.9433,931400.0
2008-01-22 12:00:00,31.89,31.96,31.84,31.93,622200.0,22.9433,22.9937,22.9073,22.9721,622200.0
2008-01-22 12:05:00,31.92,32.06,31.85,32.02,706700.0,22.9649,23.0656,22.9145,23.0368,706700.0
2008-01-22 12:10:00,32.01,32.12,31.93,31.95,1100100.0,23.0296,23.1088,22.9721,22.9865,1100100.0
2008-01-22 12:15:00,31.94,31.96,31.85,31.85,643700.0,22.9793,22.9937,22.9145,22.9145,643700.0
2008-01-22 12:20:00,31.85,31.95,31.82,31.85,1010000.0,22.9145,22.9865,22.8929,22.9145,1010000.0
2008-01-22 12:25:00,31.85,31.96,31.85,31.88,611000.0,22.9145,22.9937,22.9145,22.9361,611000.0
2008-01-22 12:30:00,31.88,31.9,31.84,31.86,429800.0,22.9361,22.9505,22.9073,22.9217,429800.0
2008-01-22 12:35:00,31.86,31.9,31.85,31.88,347100.0,22.9217,22.9505,22.9145,22.9361,347100.0
2008-01-22 12:40:00,31.88,31.93,31.84,31.92,530800.0,22.9361,22.9721,22.9073,22.9649,530800.0
2008-01-22 12:45:00,31.92,32.0,31.9,31.94,644000.0,22.9649,23.0224,22.9505,22.9793,644000.0
2008-01-22 12:50:00,31.94,31.99,31.9,31.96,570400.0,22.9793,23.0153,22.9505,22.9937,570400.0
2008-01-22 12:55:00,31.96,32.05,31.94,32.04,777000.0,22.9937,23.0584,22.9793,23.0512,777000.0
2008-01-22 13:00:00,32.04,32.13,32.0,32.1,718800.0,23.0512,23.116,23.0224,23.0944,718800.0
2008-01-22 13:05:00,32.09,32.19,32.02,32.14,956000.0,23.0872,23.1591,23.0368,23.1232,956000.0
2008-01-22 13:10:00,32.13,32.21,32.06,32.16,1464000.0,23.116,23.1735,23.0656,23.1376,1464000.0
2008-01-22 13:15:00,32.16,32.18,32.07,32.1,974700.0,23.1376,23.152,23.0728,23.0944,974700.0
2008-01-22 13:20:00,32.09,32.24,32.03,32.16,1031000.0,23.0872,23.1951,23.044,23.1376,1031000.0
2008-01-22 13:25:00,32.16,32.2,32.02,32.08,763000.0,23.1376,23.1663,23.0368,23.08,763000.0
2008-01-22 13:30:00,32.08,32.08,31.97,32.0,736200.0,23.08,23.08,23.0009,23.0224,736200.0
2008-01-22 13:35:00,31.99,32.14,31.99,32.14,737400.0,23.0153,23.1232,23.0153,23.1232,737400.0
2008-01-22 13:40:00,32.14,32.22,32.03,32.05,850400.0,23.1232,23.1807,23.044,23.0584,850400.0
2008-01-22 13:45:00,32.06,32.1,31.94,32.09,986300.0,23.0656,23.0944,22.9793,23.0872,986300.0
2008-01-22 13:50:00,32.08,32.09,31.96,32.03,833900.0,23.08,23.0872,22.9937,23.044,833900.0
2008-01-22 13:55:00,32.02,32.03,31.92,32.0,713500.0,23.0368,23.044,22.9649,23.0224,713500.0
2008-01-22 14:00:00,32.02,32.05,31.93,31.94,517400.0,23.0368,23.0584,22.9721,22.9793,517400.0
2008-01-22 14:05:00,31.94,31.95,31.85,31.9,932200.0,22.9793,22.9865,22.9145,22.9505,932200.0
2008-01-22 14:10:00,31.9,32.0,31.85,31.85,747500.0,22.9505,23.0224,22.9145,22.9145,747500.0
2008-01-22 14:15:00,31.85,32.06,31.85,32.06,1100900.0,22.9145,23.0656,22.9145,23.0656,1100900.0
2008-01-22 14:20:00,32.06,32.06,31.95,32.02,874300.0,23.0656,23.0656,22.9865,23.0368,874300.0
2008-01-22 14:25:00,32.01,32.1,31.97,31.98,714600.0,23.0296,23.0944,23.0009,23.0081,714600.0
2008-01-22 14:30:00,31.98,32.0,31.85,31.87,887600.0,23.0081,23.0224,22.9145,22.9289,887600.0
2008-01-22 14:35:00,31.87,31.94,31.87,31.93,451400.0,22.9289,22.9793,22.9289,22.9721,451400.0
2008-01-22 14:40:00,31.92,32.03,31.86,32.0,952800.0,22.9649,23.044,22.9217,23.0224,952800.0
2008-01-22 14:45:00,32.0,32.05,31.93,32.04,934600.0,23.0224,23.0584,22.9721,23.0512,934600.0
2008-01-22 14:50:00,32.03,32.05,32.0,32.01,693500.0,23.044,23.0584,23.0224,23.0296,693500.0
2008-01-22 14:55:00,32.02,32.06,31.95,32.02,808300.0,23.0368,23.0656,22.9865,23.0368,808300.0
2008-01-22 15:00:00,32.01,32.1,31.97,32.1,804700.0,23.0296,23.0944,23.0009,23.0944,804700.0
2008-01-22 15:05:00,32.1,32.24,32.07,32.19,1485300.0,23.0944,23.1951,23.0728,23.1591,1485300.0
2008-01-22 15:10:00,32.19,32.19,32.02,32.06,1581400.0,23.1591,23.1591,23.0368,23.0656,1581400.0
2008-01-22 15:15:00,32.06,32.1,32.03,32.05,891700.0,23.0656,23.0944,23.044,23.0584,891700.0
2008-01-22 15:20:00,32.04,32.09,32.03,32.07,711200.0,23.0512,23.0872,23.044,23.0728,711200.0
2008-01-22 15:25:00,32.06,32.09,31.99,32.05,949500.0,23.0656,23.0872,23.0153,23.0584,949500.0
2008-01-22 15:30:00,32.06,32.23,32.06,32.18,1663600.0,23.0656,23.1879,23.0656,23.152,1663600.0
2008-01-22 15:35:00,32.17,32.4,32.17,32.3,2133400.0,23.1448,23.3102,23.1448,23.2383,2133400.0
2008-01-22 15:40:00,32.3,32.39,32.16,32.24,1591000.0,23.2383,23.303,23.1376,23.1951,1591000.0
2008-01-22 15:45:00,32.24,32.29,32.17,32.24,1620800.0,23.1951,23.2311,23.1448,23.1951,1620800.0
2008-01-22 15:50:00,32.25,32.27,31.95,31.99,2970700.0,23.2023,23.2167,22.9865,23.0153,2970700.0
2008-01-22 15:55:00,31.99,32.12,31.96,31.98,3135100.0,23.0153,23.1088,22.9937,23.0081,3135100.0
2008-01-23 09:30:00,31.42,31.6,31.39,31.56,2465600.0,22.6052,22.7347,22.5836,22.7059,2465600.0
2008-01-23 09:35:00,31.56,31.59,31.44,31.56,1859800.0,22.7059,22.7275,22.6196,22.7059,1859800.0
2008-01-23 09:40:00,31.55,31.58,31.42,31.43,2063300.0,22.6987,22.7203,22.6052,22.6124,2063300.0
2008-01-23 09:45:00,31.42,31.55,31.31,31.5,1965800.0,22.6052,22.6987,22.526,22.6627,1965800.0
2008-01-23 09:50:00,31.5,31.51,31.3,31.38,1751500.0,22.6627,22.6699,22.5188,22.5764,1751500.0
2008-01-23 09:55:00,31.38,31.52,31.33,31.52,1956300.0,22.5764,22.6771,22.5404,22.6771,1956300.0
2008-01-23 10:00:00,31.51,31.75,31.49,31.56,2235200.0,22.6699,22.8426,22.6555,22.7059,2235200.0
2008-01-23 10:05:00,31.56,31.63,31.45,31.52,2077200.0,22.7059,22.7563,22.6268,22.6771,2077200.0
2008-01-23 10:10:00,31.52,31.73,31.5,31.62,2062700.0,22.6771,22.8282,22.6627,22.7491,2062700.0
2008-01-23 10:15:00,31.62,31.76,31.5,31.75,1800100.0,22.7491,22.8498,22.6627,22.8426,1800100.0
2008-01-23 10:20:00,31.76,31.95,31.75,31.91,2479300.0,22.8498,22.9865,22.8426,22.9577,2479300.0
2008-01-23 10:25:00,31.9,31.95,31.79,31.81,1184000.0,22.9505,22.9865,22.8714,22.8858,1184000.0
2008-01-23 10:30:00,31.81,31.87,31.68,31.72,1151500.0,22.8858,22.9289,22.7922,22.821,1151500.0
2008-01-23 10:35:00,31.72,31.81,31.63,31.81,1363100.0,22.821,22.8858,22.7563,22.8858,1363100.0
2008-01-23 10:40:00,31.82,31.87,31.66,31.69,1367700.0,22.8929,22.9289,22.7778,22.7994,1367700.0
2008-01-23 10:45:00,31.7,31.85,31.65,31.83,1238600.0,22.8066,22.9145,22.7706,22.9001,1238600.0
2008-01-23 10:50:00,31.82,31.84,31.65,31.65,1385300.0,22.8929,22.9073,22.7706,22.7706,1385300.0
2008-01-23 10:55:00,31.66,31.86,31.63,31.81,1483400.0,22.7778,22.9217,22.7563,22.8858,1483400.0
2008-01-23 11:00:00,31.81,31.87,31.73,31.78,801900.0,22.8858,22.9289,22.8282,22.8642,801900.0
2008-01-23 11:05:00,31.78,31.83,31.66,31.73,1022300.0,22.8642,22.9001,22.7778,22.8282,1022300.0
2008-01-23 11:10:00,31.73,31.85,31.72,31.75,986700.0,22.8282,22.9145,22.821,22.8426,986700.0
2008-01-23 11:15:00,31.76,31.85,31.74,31.82,1420200.0,22.8498,22.9145,22.8354,22.8929,1420200.0
2008-01-23 11:20:00,31.83,31.87,31.79,31.85,1196400.0,22.9001,22.9289,22.8714,22.9145,1196400.0
2008-01-23 11:25:00,31.85,31.85,31.53,31.56,1635000.0,22.9145,22.9145,22.6843,22.7059,1635000.0
2008-01-23 11:30:00,31.56,31.58,31.32,31.4,2586800.0,22.7059,22.7203,22.5332,22.5908,2586800.0
2008-01-23 11:35:00,31.4,31.48,31.3,31.44,1345800.0,22.5908,22.6483,22.5188,22.6196,1345800.0
2008-01-23 11:40:00,31.44,31.48,31.4,31.42,848100.0,22.6196,22.6483,22.5908,22.6052,848100.0
2008-01-23 11:45:00,31.43,31.43,31.31,31.35,1008900.0,22.6124,22.6124,22.526,22.5548,1008900.0
2008-01-23 11:50:00,31.35,31.38,31.32,31.36,1029500.0,22.5548,22.5764,22.5332,22.562,1029500.0
2008-01-23 11:55:00,31.36,31.5,31.35,31.36,708600.0,22.562,22.6627,22.5548,22.562,708600.0
2008-01-23 12:00:00,31.36,31.39,31.27,31.35,1498300.0,22.562,22.5836,22.4973,22.5548,1498300.0
2008-01-23 12:05:00,31.35,31.49,31.34,31.38,1019500.0,22.5548,22.6555,22.5476,22.5764,1019500.0
2008-01-23 12:10:00,31.39,31.4,31.25,31.3,1323800.0,22.5836,22.5908,22.4829,22.5188,1323800.0
2008-01-23 12:15:00,31.3,31.55,31.3,31.52,1067100.0,22.5188,22.6987,22.5188,22.6771,1067100.0
2008-01-23 12:20:00,31.53,31.54,31.37,31.42,1125600.0,22.6843,22.6915,22.5692,22.6052,1125600.0
2008-01-23 12:25:00,31.41,31.54,31.41,31.45,897000.0,22.598,22.6915,22.598,22.6268,897000.0
2008-01-23 12:30:00,31.45,31.47,31.32,31.36,826600.0,22.6268,22.6411,22.5332,22.562,826600.0
2008-01-23 12:35:00,31.36,31.38,31.25,31.25,998400.0,22.562,22.5764,22.4829,22.4829,998400.0
2008-01-23 12:40:00,31.26,31.36,31.22,31.22,1235600.0,22.4901,22.562,22.4613,22.4613,1235600.0
2008-01-23 12:45:00,31.22,31.36,31.04,31.33,1653400.0,22.4613,22.562,22.3318,22.5404,1653400.0
2008-01-23 12:50:00,31.33,31.4,31.25,31.35,793900.0,22.5404,22.5908,22.4829,22.5548,793900.0
2008-01-23 12:55:00,31.35,31.37,31.29,31.29,611700.0,22.5548,22.5692,22.5116,22.5116,611700.0
2008-01-23 13:00:00,31.3,31.46,31.29,31.34,1103800.0,22.5188,22.6339,22.5116,22.5476,1103800.0
2008-01-23 13:05:00,31.33,31.43,31.3,31.3,591100.0,22.5404,22.6124,22.5188,22.5188,591100.0
2008-01-23 13:10:00,31.31,31.31,31.15,31.18,1007400.0,22.526,22.526,22.4109,22.4325,1007400.0
2008-01-23 13:15:00,31.18,31.27,31.14,31.2,1197200.0,22.4325,22.4973,22.4037,22.4469,1197200.0
2008-01-23 13:20:00,31.2,31.4,31.18,31.39,1456200.0,22.4469,22.5908,22.4325,22.5836,1456200.0
2008-01-23 13:25:00,31.39,31.45,31.27,31.3,1219000.0,22.5836,22.6268,22.4973,22.5188,1219000.0
2008-01-23 13:30:00,31.3,31.39,31.27,31.34,1719000.0,22.5188,22.5836,22.4973,22.5476,1719000.0
2008-01-23 13:35:00,31.34,31.36,31.28,31.3,1428500.0,22.5476,22.562,22.5044,22.5188,1428500.0
2008-01-23 13:40:00,31.31,31.38,31.21,31.26,1481600.0,22.526,22.5764,22.4541,22.4901,1481600.0
2008-01-23 13:45:00,31.25,31.41,31.24,31.37,1683600.0,22.4829,22.598,22.4757,22.5692,1683600.0
2008-01-23 13:50:00,31.37,31.42,31.29,31.31,1305300.0,22.5692,22.6052,22.5116,22.526,1305300.0
2008-01-23 13:55:00,31.31,31.39,31.23,31.36,1816400.0,22.526,22.5836,22.4685,22.562,1816400.0
2008-01-23 14:00:00,31.36,31.36,31.28,31.31,846600.0,22.562,22.562,22.5044,22.526,846600.0
2008-01-23 14:05:00,31.31,31.47,31.29,31.43,1856600.0,22.526,22.6411,22.5116,22.6124,1856600.0
2008-01-23 14:10:00,31.43,31.48,31.33,31.45,1334000.0,22.6124,22.6483,22.5404,22.6268,1334000.0
2008-01-23 14:15:00,31.44,31.45,31.31,31.31,1100400.0,22.6196,22.6268,22.526,22.526,1100400.0
2008-01-23 14:20:00,31.3,31.43,31.28,31.37,1286200.0,22.5188,22.6124,22.5044,22.5692,1286200.0
2008-01-23 14:25:00,31.37,31.49,31.37,31.43,1995000.0,22.5692,22.6555,22.5692,22.6124,1995000.0
2008-01-23 14:30:00,31.43,31.44,31.28,31.34,1523400.0,22.6124,22.6196,22.5044,22.5476,1523400.0
2008-01-23 14:35:00,31.34,31.42,31.29,31.41,1000400.0,22.5476,22.6052,22.5116,22.598,1000400.0
2008-01-23 14:40:00,31.41,31.42,31.24,31.25,1411400.0,22.598,22.6052,22.4757,22.4829,1411400.0
2008-01-23 14:45:00,31.26,31.28,31.13,31.22,1416000.0,22.4901,22.5044,22.3965,22.4613,1416000.0
2008-01-23 14:50:00,31.23,31.24,31.1,31.13,1605500.0,22.4685,22.4757,22.3749,22.3965,1605500.0
2008-01-23 14:55:00,31.13,31.23,31.11,31.22,1794900.0,22.3965,22.4685,22.3821,22.4613,1794900.0
2008-01-23 15:00:00,31.22,31.46,31.18,31.41,3175800.0,22.4613,22.6339,22.4325,22.598,3175800.0
2008-01-23 15:05:00,31.41,31.54,31.38,31.43,3627000.0,22.598,22.6915,22.5764,22.6124,3627000.0
2008-01-23 15:10:00,31.43,31.6,31.38,31.6,3392400.0,22.6124,22.7347,22.5764,22.7347,3392400.0
2008-01-23 15:15:00,31.6,31.61,31.41,31.43,2003700.0,22.7347,22.7419,22.598,22.6124,2003700.0
2008-01-23 15:20:00,31.43,31.6,31.33,31.58,2780600.0,22.6124,22.7347,22.5404,22.7203,2780600.0
2008-01-23 15:25:00,31.58,31.63,31.38,31.57,2710700.0,22.7203,22.7563,22.5764,22.7131,2710700.0
2008-01-23 15:30:00,31.58,31.7,31.49,31.69,1950000.0,22.7203,22.8066,22.6555,22.7994,1950000.0
2008-01-23 15:35:00,31.68,31.77,31.65,31.74,2321700.0,22.7922,22.857,22.7706,22.8354,2321700.0
2008-01-23 15:40:00,31.74,31.74,31.3,31.58,2651900.0,22.8354,22.8354,22.5188,22.7203,2651900.0
2008-01-23 15:45:00,31.57,31.8,31.53,31.8,2706500.0,22.7131,22.8786,22.6843,22.8786,2706500.0
2008-01-23 15:50:00,31.8,31.99,31.62,31.95,3239400.0,22.8786,23.0153,22.7491,22.9865,3239400.0
2008-01-23 15:55:00,31.95,32.05,31.91,31.99,3207900.0,22.9865,23.0584,22.9577,23.0153,3207900.0
2008-01-24 09:30:00,32.39,32.4,32.19,32.23,2249600.0,23.303,23.3102,23.1591,23.1879,2249600.0
2008-01-24 09:35:00,32.22,32.26,32.15,32.22,1306700.0,23.1807,23.2095,23.1304,23.1807,1306700.0
2008-01-24 09:40:00,32.21,32.53,32.2,32.49,3276500.0,23.1735,23.4038,23.1663,23.375,3276500.0
2008-01-24 09:45:00,32.49,32.52,32.44,32.5,3096200.0,23.375,23.3966,23.339,23.3822,3096200.0
2008-01-24 09:50:00,32.49,32.64,32.49,32.64,2337900.0,23.375,23.4829,23.375,23.4829,2337900.0
2008-01-24 09:55:00,32.64,32.64,32.41,32.42,2281600.0,23.4829,23.4829,23.3174,23.3246,2281600.0
2008-01-24 10:00:00,32.42,32.56,32.39,32.49,2646300.0,23.3246,23.4253,23.303,23.375,2646300.0
2008-01-24 10:05:00,32.49,32.54,32.43,32.46,2546000.0,23.375,23.411,23.3318,23.3534,2546000.0
2008-01-24 10:10:00,32.46,32.49,32.2,32.21,1522100.0,23.3534,23.375,23.1663,23.1735,1522100.0
2008-01-24 10:15:00,32.21,32.29,32.19,32.21,2013300.0,23.1735,23.2311,23.1591,23.1735,2013300.0
2008-01-24 10:20:00,32.22,32.25,32.12,32.15,1761400.0,23.1807,23.2023,23.1088,23.1304,1761400.0
2008-01-24 10:25:00,32.15,32.33,32.14,32.21,1423900.0,23.1304,23.2599,23.1232,23.1735,1423900.0
2008-01-24 10:30:00,32.21,32.35,32.17,32.28,1334200.0,23.1735,23.2743,23.1448,23.2239,1334200.0
2008-01-24 10:35:00,32.28,32.36,32.21,32.35,1353700.0,23.2239,23.2815,23.1735,23.2743,1353700.0
2008-01-24 10:40:00,32.34,32.35,32.25,32.27,1546800.0,23.2671,23.2743,23.2023,23.2167,1546800.0
2008-01-24 10:45:00,32.27,32.35,32.24,32.34,1267600.0,23.2167,23.2743,23.1951,23.2671,1267600.0
2008-01-24 10:50:00,32.33,32.42,32.32,32.35,1541100.0,23.2599,23.3246,23.2527,23.2743,1541100.0
2008-01-24 10:55:00,32.34,32.36,32.28,32.32,880500.0,23.2671,23.2815,23.2239,23.2527,880500.0
2008-01-24 11:00:00,32.32,32.34,32.25,32.32,1119300.0,23.2527,23.2671,23.2023,23.2527,1119300.0
2008-01-24 11:05:00,32.33,32.35,32.31,32.35,796200.0,23.2599,23.2743,23.2455,23.2743,796200.0
2008-01-24 11:10:00,32.35,32.51,32.34,32.5,1420100.0,23.2743,23.3894,23.2671,23.3822,1420100.0
2008-01-24 11:15:00,32.5,32.51,32.46,32.48,1348300.0,23.3822,23.3894,23.3534,23.3678,1348300.0
2008-01-24 11:20:00,32.49,32.51,32.48,32.51,1390000.0,23.375,23.3894,23.3678,23.3894,1390000.0
2008-01-24 11:25:00,32.51,32.64,32.5,32.64,1376600.0,23.3894,23.4829,23.3822,23.4829,1376600.0
2008-01-24 11:30:00,32.64,32.66,32.57,32.63,1378300.0,23.4829,23.4973,23.4325,23.4757,1378300.0
2008-01-24 11:35:00,32.62,32.62,32.5,32.59,878500.0,23.4685,23.4685,23.3822,23.4469,878500.0
2008-01-24 11:40:00,32.6,32.68,32.56,32.64,1001400.0,23.4541,23.5117,23.4253,23.4829,1001400.0
2008-01-24 11:45:00,32.64,32.87,32.64,32.75,1871800.0,23.4829,23.6484,23.4829,23.562,1871800.0
2008-01-24 11:50:00,32.75,32.81,32.75,32.76,1194300.0,23.562,23.6052,23.562,23.5692,1194300.0
2008-01-24 11:55:00,32.75,32.8,32.68,32.76,1251000.0,23.562,23.598,23.5117,23.5692,1251000.0
2008-01-24 12:00:00,32.76,32.79,32.72,32.78,947600.0,23.5692,23.5908,23.5405,23.5836,947600.0
2008-01-24 12:05:00,32.78,32.78,32.66,32.7,644300.0,23.5836,23.5836,23.4973,23.5261,644300.0
2008-01-24 12:10:00,32.69,32.73,32.64,32.65,371900.0,23.5189,23.5476,23.4829,23.4901,371900.0
2008-01-24 12:15:00,32.64,32.68,32.6,32.65,779000.0,23.4829,23.5117,23.4541,23.4901,779000.0
2008-01-24 12:20:00,32.65,32.67,32.55,32.57,531600.0,23.4901,23.5045,23.4181,23.4325,531600.0
2008-01-24 12:25:00,32.56,32.57,32.5,32.55,1237800.0,23.4253,23.4325,23.3822,23.4181,1237800.0
2008-01-24 12:30:00,32.55,32.7,32.53,32.7,999100.0,23.4181,23.5261,23.4038,23.5261,999100.0
2008-01-24 12:35:00,32.7,32.7,32.55,32.57,1080600.0,23.5261,23.5261,23.4181,23.4325,1080600.0
2008-01-24 12:40:00,32.56,32.67,32.55,32.62,898100.0,23.4253,23.5045,23.4181,23.4685,898100.0
2008-01-24 12:45:00,32.62,32.65,32.55,32.6,879400.0,23.4685,23.4901,23.4181,23.4541,879400.0
2008-01-24 12:50:00,32.6,32.65,32.58,32.65,936000.0,23.4541,23.4901,23.4397,23.4901,936000.0
2008-01-24 12:55:00,32.64,32.69,32.64,32.69,520800.0,23.4829,23.5189,23.4829,23.5189,520800.0
2008-01-24 13:00:00,32.69,32.69,32.6,32.63,821600.0,23.5189,23.5189,23.4541,23.4757,821600.0
2008-01-24 13:05:00,32.62,32.63,32.54,32.56,538400.0,23.4685,23.4757,23.411,23.4253,538400.0
2008-01-24 13:10:00,32.55,32.61,32.55,32.61,658100.0,23.4181,23.4613,23.4181,23.4613,658100.0
2008-01-24 13:15:00,32.61,32.65,32.59,32.63,819300.0,23.4613,23.4901,23.4469,23.4757,819300.0
2008-01-24 13:20:00,32.62,32.67,32.62,32.62,943100.0,23.4685,23.5045,23.4685,23.4685,943100.0
2008-01-24 13:25:00,32.62,32.66,32.58,32.6,649800.0,23.4685,23.4973,23.4397,23.4541,649800.0
2008-01-24 13:30:00,32.6,32.6,32.54,32.55,713300.0,23.4541,23.4541,23.411,23.4181,713300.0
2008-01-24 13:35:00,32.55,32.6,32.55,32.6,545700.0,23.4181,23.4541,23.4181,23.4541,545700.0
2008-01-24 13:40:00,32.6,32.71,32.59,32.62,985400.0,23.4541,23.5333,23.4469,23.4685,985400.0
2008-01-24 13:45:00,32.62,32.66,32.62,32.64,393500.0,23.4685,23.4973,23.4685,23.4829,393500.0
2008-01-24 13:50:00,32.64,32.73,32.62,32.72,1135500.0,23.4829,23.5476,23.4685,23.5405,1135500.0
2008-01-24 13:55:00,32.71,32.72,32.65,32.68,779200.0,23.5333,23.5405,23.4901,23.5117,779200.0
2008-01-24 14:00:00,32.68,32.7,32.63,32.64,1246500.0,23.5117,23.5261,23.4757,23.4829,1246500.0
2008-01-24 14:05:00,32.64,32.7,32.63,32.68,1887100.0,23.4829,23.5261,23.4757,23.5117,1887100.0
2008-01-24 14:10:00,32.68,32.69,32.63,32.66,1670000.0,23.5117,23.5189,23.4757,23.4973,1670000.0
2008-01-24 14:15:00,32.66,32.66,32.58,32.6,1252100.0,23.4973,23.4973,23.4397,23.4541,1252100.0
2008-01-24 14:20:00,32.6,32.77,32.59,32.74,2845400.0,23.4541,23.5764,23.4469,23.5548,2845400.0
2008-01-24 14:25:00,32.75,32.87,32.73,32.87,2524900.0,23.562,23.6484,23.5476,23.6484,2524900.0
2008-01-24 14:30:00,32.86,32.95,32.81,32.93,2076000.0,23.6412,23.7059,23.6052,23.6915,2076000.0
2008-01-24 14:35:00,32.93,33.16,32.87,33.1,4303300.0,23.6915,23.857,23.6484,23.8138,4303300.0
2008-01-24 14:40:00,33.09,33.13,32.97,33.04,2549600.0,23.8067,23.8354,23.7203,23.7707,2549600.0
2008-01-24 14:45:00,33.05,33.17,32.98,33.05,1542000.0,23.7779,23.8642,23.7275,23.7779,1542000.0
2008-01-24 14:50:00,33.05,33.17,33.02,33.14,2031700.0,23.7779,23.8642,23.7563,23.8426,2031700.0
2008-01-24 14:55:00,33.14,33.16,33.06,33.11,1710200.0,23.8426,23.857,23.7851,23.821,1710200.0
2008-01-24 15:00:00,33.11,33.11,32.99,33.05,1188800.0,23.821,23.821,23.7347,23.7779,1188800.0
2008-01-24 15:05:00,33.05,33.08,33.02,33.04,909400.0,23.7779,23.7995,23.7563,23.7707,909400.0
2008-01-24 15:10:00,33.04,33.05,32.97,32.98,1737900.0,23.7707,23.7779,23.7203,23.7275,1737900.0
2008-01-24 15:15:00,32.98,32.98,32.69,32.95,2406100.0,23.7275,23.7275,23.5189,23.7059,2406100.0
2008-01-24 15:20:00,32.94,32.97,32.9,32.94,1395600.0,23.6987,23.7203,23.67,23.6987,1395600.0
2008-01-24 15:25:00,32.95,32.98,32.87,32.88,2045600.0,23.7059,23.7275,23.6484,23.6556,2045600.0
2008-01-24 15:30:00,32.88,32.95,32.88,32.94,1489900.0,23.6556,23.7059,23.6556,23.6987,1489900.0
2008-01-24 15:35:00,32.94,33.15,32.94,33.12,3458800.0,23.6987,23.8498,23.6987,23.8282,3458800.0
2008-01-24 15:40:00,33.11,33.36,33.11,33.35,4774000.0,23.821,24.0009,23.821,23.9937,4774000.0
2008-01-24 15:45:00,33.34,33.35,33.09,33.2,4181500.0,23.9865,23.9937,23.8067,23.8858,4181500.0
2008-01-24 15:50:00,33.19,33.21,33.11,33.15,3773700.0,23.8786,23.893,23.821,23.8498,3773700.0
2008-01-24 15:55:00,33.15,33.28,33.14,33.24,5399900.0,23.8498,23.9433,23.8426,23.9146,5399900.0
2008-01-25 09:30:00,34.91,35.0,34.55,34.57,7466000.0,25.1161,25.1808,24.8571,24.8714,7466000.0
2008-01-25 09:35:00,34.58,34.74,34.46,34.63,5023400.0,24.8786,24.9937,24.7923,24.9146,5023400.0
2008-01-25 09:40:00,34.63,34.66,34.26,34.3,5822600.0,24.9146,24.9362,24.6484,24.6772,5822600.0
2008-01-25 09:45:00,34.3,34.36,34.14,34.17,5144700.0,24.6772,24.7204,24.5621,24.5837,5144700.0
2008-01-25 09:50:00,34.18,34.28,34.16,34.23,4246900.0,24.5909,24.6628,24.5765,24.6268,4246900.0
2008-01-25 09:55:00,34.22,34.31,34.19,34.19,4047000.0,24.6196,24.6844,24.598,24.598,4047000.0
2008-01-25 10:00:00,34.2,34.25,34.11,34.15,3429100.0,24.6052,24.6412,24.5405,24.5693,3429100.0
2008-01-25 10:05:00,34.15,34.18,34.01,34.04,3197600.0,24.5693,24.5909,24.4685,24.4901,3197600.0
2008-01-25 10:10:00,34.04,34.05,33.91,33.98,3899400.0,24.4901,24.4973,24.3966,24.447,3899400.0
2008-01-25 10:15:00,33.98,34.09,33.97,34.02,4560500.0,24.447,24.5261,24.4398,24.4757,4560500.0
2008-01-25 10:20:00,34.02,34.07,33.98,33.98,4411500.0,24.4757,24.5117,24.447,24.447,4411500.0
2008-01-25 10:25:00,34.0,34.02,33.81,33.87,4401200.0,24.4614,24.4757,24.3247,24.3678,4401200.0
2008-01-25 10:30:00,33.86,33.9,33.64,33.66,4155200.0,24.3606,24.3894,24.2024,24.2167,4155200.0
2008-01-25 10:35:00,33.66,33.9,33.66,33.88,3341100.0,24.2167,24.3894,24.2167,24.375,3341100.0
2008-01-25 10:40:00,33.9,33.92,33.77,33.9,2663000.0,24.3894,24.4038,24.2959,24.3894,2663000.0
2008-01-25 10:45:00,33.9,33.9,33.85,33.89,2409900.0,24.3894,24.3894,24.3534,24.3822,2409900.0
2008-01-25 10:50:00,33.89,33.89,33.79,33.81,2400300.0,24.3822,24.3822,24.3103,24.3247,2400300.0
2008-01-25 10:55:00,33.81,33.81,33.56,33.61,2442800.0,24.3247,24.3247,24.1448,24.1808,2442800.0
2008-01-25 11:00:00,33.61,33.65,33.45,33.49,2882200.0,24.1808,24.2095,24.0657,24.0944,2882200.0
2008-01-25 11:05:00,33.48,33.51,33.41,33.42,2681100.0,24.0872,24.1088,24.0369,24.0441,2681100.0
2008-01-25 11:10:00,33.41,33.5,33.4,33.5,2365800.0,24.0369,24.1016,24.0297,24.1016,2365800.0
2008-01-25 11:15:00,33.5,33.61,33.48,33.57,2431200.0,24.1016,24.1808,24.0872,24.152,2431200.0
2008-01-25 11:20:00,33.57,33.58,33.45,33.46,2424200.0,24.152,24.1592,24.0657,24.0728,2424200.0
2008-01-25 11:25:00,33.47,33.48,33.41,33.42,2045600.0,24.08,24.0872,24.0369,24.0441,2045600.0
2008-01-25 11:30:00,33.41,33.52,33.36,33.48,2401700.0,24.0369,24.116,24.0009,24.0872,2401700.0
2008-01-25 11:35:00,33.48,33.55,33.44,33.44,2770900.0,24.0872,24.1376,24.0585,24.0585,2770900.0
2008-01-25 11:40:00,33.45,33.5,33.37,33.37,958500.0,24.0657,24.1016,24.0081,24.0081,958500.0
2008-01-25 11:45:00,33.37,33.51,33.36,33.48,1834400.0,24.0081,24.1088,24.0009,24.0872,1834400.0
2008-01-25 11:50:00,33.48,33.5,33.44,33.47,1207400.0,24.0872,24.1016,24.0585,24.08,1207400.0
2008-01-25 11:55:00,33.46,33.62,33.46,33.6,1487700.0,24.0728,24.188,24.0728,24.1736,1487700.0
2008-01-25 12:00:00,33.59,33.68,33.54,33.65,1754500.0,24.1664,24.2311,24.1304,24.2095,1754500.0
2008-01-25 12:05:00,33.65,33.66,33.55,33.55,1431500.0,24.2095,24.2167,24.1376,24.1376,1431500.0
2008-01-25 12:10:00,33.55,33.56,33.4,33.46,1865300.0,24.1376,24.1448,24.0297,24.0728,1865300.0
2008-01-25 12:15:00,33.46,33.5,33.42,33.5,898300.0,24.0728,24.1016,24.0441,24.1016,898300.0
2008-01-25 12:20:00,33.5,33.52,33.43,33.49,846300.0,24.1016,24.116,24.0513,24.0944,846300.0
2008-01-25 12:25:00,33.49,33.51,33.44,33.44,928600.0,24.0944,24.1088,24.0585,24.0585,928600.0
2008-01-25 12:30:00,33.44,33.45,33.29,33.34,1650700.0,24.0585,24.0657,23.9505,23.9865,1650700.0
2008-01-25 12:35:00,33.35,33.42,33.22,33.23,2192500.0,23.9937,24.0441,23.9002,23.9074,2192500.0
2008-01-25 12:40:00,33.22,33.35,33.22,33.33,1588500.0,23.9002,23.9937,23.9002,23.9793,1588500.0
2008-01-25 12:45:00,33.33,33.34,33.16,33.26,1792200.0,23.9793,23.9865,23.857,23.929,1792200.0
2008-01-25 12:50:00,33.26,33.29,33.21,33.25,1175600.0,23.929,23.9505,23.893,23.9218,1175600.0
2008-01-25 12:55:00,33.25,33.25,33.06,33.2,2634700.0,23.9218,23.9218,23.7851,23.8858,2634700.0
2008-01-25 13:00:00,33.2,33.23,33.04,33.11,1781700.0,23.8858,23.9074,23.7707,23.821,1781700.0
2008-01-25 13:05:00,33.11,33.23,33.11,33.15,1378700.0,23.821,23.9074,23.821,23.8498,1378700.0
2008-01-25 13:10:00,33.15,33.26,33.15,33.24,1103400.0,23.8498,23.929,23.8498,23.9146,1103400.0
2008-01-25 13:15:00,33.24,33.25,33.15,33.21,1155500.0,23.9146,23.9218,23.8498,23.893,1155500.0
2008-01-25 13:20:00,33.21,33.34,33.21,33.28,1486200.0,23.893,23.9865,23.893,23.9433,1486200.0
2008-01-25 13:25:00,33.28,33.33,33.18,33.2,1641700.0,23.9433,23.9793,23.8714,23.8858,1641700.0
2008-01-25 13:30:00,33.2,33.27,33.19,33.24,785900.0,23.8858,23.9362,23.8786,23.9146,785900.0
2008-01-25 13:35:00,33.24,33.29,33.12,33.29,1713300.0,23.9146,23.9505,23.8282,23.9505,1713300.0
2008-01-25 13:40:00,33.29,33.29,33.2,33.21,903300.0,23.9505,23.9505,23.8858,23.893,903300.0
2008-01-25 13:45:00,33.2,33.23,33.16,33.22,1305100.0,23.8858,23.9074,23.857,23.9002,1305100.0
2008-01-25 13:50:00,33.22,33.23,33.17,33.21,1421500.0,23.9002,23.9074,23.8642,23.893,1421500.0
2008-01-25 13:55:00,33.22,33.4,33.21,33.36,2384800.0,23.9002,24.0297,23.893,24.0009,2384800.0
2008-01-25 14:00:00,33.36,33.38,33.3,33.34,1893400.0,24.0009,24.0153,23.9577,23.9865,1893400.0
2008-01-25 14:05:00,33.34,33.36,33.27,33.33,1791100.0,23.9865,24.0009,23.9362,23.9793,1791100.0
2008-01-25 14:10:00,33.33,33.46,33.32,33.43,2034800.0,23.9793,24.0728,23.9721,24.0513,2034800.0
2008-01-25 14:15:00,33.43,33.45,33.37,33.38,1131600.0,24.0513,24.0657,24.0081,24.0153,1131600.0
2008-01-25 14:20:00,33.38,33.45,33.33,33.43,1081200.0,24.0153,24.0657,23.9793,24.0513,1081200.0
2008-01-25 14:25:00,33.43,33.45,33.35,33.38,1468400.0,24.0513,24.0657,23.9937,24.0153,1468400.0
2008-01-25 14:30:00,33.38,33.43,33.35,33.38,1158600.0,24.0153,24.0513,23.9937,24.0153,1158600.0
2008-01-25 14:35:00,33.38,33.38,33.29,33.3,1266200.0,24.0153,24.0153,23.9505,23.9577,1266200.0
2008-01-25 14:40:00,33.3,33.31,33.23,33.3,1114400.0,23.9577,23.9649,23.9074,23.9577,1114400.0
2008-01-25 14:45:00,33.29,33.3,33.17,33.18,1468900.0,23.9505,23.9577,23.8642,23.8714,1468900.0
2008-01-25 14:50:00,33.18,33.2,33.1,33.11,1566200.0,23.8714,23.8858,23.8138,23.821,1566200.0
2008-01-25 14:55:00,33.12,33.21,33.11,33.17,1308400.0,23.8282,23.893,23.821,23.8642,1308400.0
2008-01-25 15:00:00,33.17,33.31,33.12,33.28,2928900.0,23.8642,23.9649,23.8282,23.9433,2928900.0
2008-01-25 15:05:00,33.28,33.3,33.13,33.19,1525300.0,23.9433,23.9577,23.8354,23.8786,1525300.0
2008-01-25 15:10:00,33.19,33.22,33.15,33.19,1619700.0,23.8786,23.9002,23.8498,23.8786,1619700.0
2008-01-25 15:15:00,33.19,33.24,33.14,33.22,2082000.0,23.8786,23.9146,23.8426,23.9002,2082000.0
2008-01-25 15:20:00,33.21,33.25,33.17,33.18,1967200.0,23.893,23.9218,23.8642,23.8714,1967200.0
2008-01-25 15:25:00,33.17,33.2,33.15,33.2,1134900.0,23.8642,23.8858,23.8498,23.8858,1134900.0
2008-01-25 15:30:00,33.2,33.2,33.12,33.15,1260800.0,23.8858,23.8858,23.8282,23.8498,1260800.0
2008-01-25 15:35:00,33.15,33.2,33.04,33.16,5252200.0,23.8498,23.8858,23.7707,23.857,5252200.0
2008-01-25 15:40:00,33.17,33.2,33.11,33.13,2163500.0,23.8642,23.8858,23.821,23.8354,2163500.0
2008-01-25 15:45:00,33.13,33.14,32.93,32.93,1987500.0,23.8354,23.8426,23.6915,23.6915,1987500.0
2008-01-25 15:50:00,32.94,33.06,32.87,33.0,4046400.0,23.6987,23.7851,23.6484,23.7419,4046400.0
2008-01-25 15:55:00,33.01,33.08,32.93,32.95,4097800.0,23.7491,23.7995,23.6915,23.7059,4097800.0
2008-01-28 09:30:00,32.97,33.1,32.93,33.05,2499700.0,23.7203,23.8138,23.6915,23.7779,2499700.0
2008-01-28 09:35:00,33.05,33.06,32.92,33.04,1691600.0,23.7779,23.7851,23.6843,23.7707,1691600.0
2008-01-28 09:40:00,33.04,33.04,32.85,33.03,1712500.0,23.7707,23.7707,23.634,23.7635,1712500.0
2008-01-28 09:45:00,33.03,33.05,32.92,33.04,1226200.0,23.7635,23.7779,23.6843,23.7707,1226200.0
2008-01-28 09:50:00,33.04,33.05,32.92,32.93,1167500.0,23.7707,23.7779,23.6843,23.6915,1167500.0
2008-01-28 09:55:00,32.93,32.97,32.78,32.96,1223300.0,23.6915,23.7203,23.5836,23.7131,1223300.0
2008-01-28 10:00:00,32.96,32.96,32.76,32.81,1658300.0,23.7131,23.7131,23.5692,23.6052,1658300.0
2008-01-28 10:05:00,32.81,32.86,32.65,32.68,1870300.0,23.6052,23.6412,23.4901,23.5117,1870300.0
2008-01-28 10:10:00,32.68,32.77,32.65,32.73,948000.0,23.5117,23.5764,23.4901,23.5476,948000.0
2008-01-28 10:15:00,32.74,32.8,32.72,32.77,559100.0,23.5548,23.598,23.5405,23.5764,559100.0
2008-01-28 10:20:00,32.77,32.97,32.76,32.92,1912600.0,23.5764,23.7203,23.5692,23.6843,1912600.0
2008-01-28 10:25:00,32.91,33.0,32.83,32.97,1506400.0,23.6772,23.7419,23.6196,23.7203,1506400.0
2008-01-28 10:30:00,32.97,33.02,32.87,32.92,1963500.0,23.7203,23.7563,23.6484,23.6843,1963500.0
2008-01-28 10:35:00,32.92,32.95,32.77,32.84,1378700.0,23.6843,23.7059,23.5764,23.6268,1378700.0
2008-01-28 10:40:00,32.84,32.84,32.77,32.79,859200.0,23.6268,23.6268,23.5764,23.5908,859200.0
2008-01-28 10:45:00,32.79,33.0,32.78,32.97,1147500.0,23.5908,23.7419,23.5836,23.7203,1147500.0
2008-01-28 10:50:00,32.97,32.98,32.83,32.84,911800.0,23.7203,23.7275,23.6196,23.6268,911800.0
2008-01-28 10:55:00,32.85,32.89,32.82,32.87,1020600.0,23.634,23.6628,23.6124,23.6484,1020600.0
2008-01-28 11:00:00,32.87,32.9,32.8,32.85,847900.0,23.6484,23.67,23.598,23.634,847900.0
2008-01-28 11:05:00,32.86,32.87,32.72,32.76,1058300.0,23.6412,23.6484,23.5405,23.5692,1058300.0
2008-01-28 11:10:00,32.77,32.84,32.76,32.82,917200.0,23.5764,23.6268,23.5692,23.6124,917200.0
2008-01-28 11:15:00,32.82,32.85,32.72,32.74,835100.0,23.6124,23.634,23.5405,23.5548,835100.0
2008-01-28 11:20:00,32.74,32.84,32.73,32.79,526100.0,23.5548,23.6268,23.5476,23.5908,526100.0
2008-01-28 11:25:00,32.8,32.83,32.77,32.8,631900.0,23.598,23.6196,23.5764,23.598,631900.0
2008-01-28 11:30:00,32.8,32.92,32.76,32.92,682600.0,23.598,23.6843,23.5692,23.6843,682600.0
2008-01-28 11:35:00,32.92,32.93,32.88,32.9,864600.0,23.6843,23.6915,23.6556,23.67,864600.0
2008-01-28 11:40:00,32.9,32.92,32.83,32.88,690100.0,23.67,23.6843,23.6196,23.6556,690100.0
2008-01-28 11:45:00,32.87,32.88,32.76,32.84,1047400.0,23.6484,23.6556,23.5692,23.6268,1047400.0
2008-01-28 11:50:00,32.85,32.85,32.75,32.76,438000.0,23.634,23.634,23.562,23.5692,438000.0
2008-01-28 11:55:00,32.77,32.8,32.72,32.73,519800.0,23.5764,23.598,23.5405,23.5476,519800.0
2008-01-28 12:00:00,32.74,32.78,32.72,32.78,401700.0,23.5548,23.5836,23.5405,23.5836,401700.0
2008-01-28 12:05:00,32.78,32.79,32.66,32.68,683400.0,23.5836,23.5908,23.4973,23.5117,683400.0
2008-01-28 12:10:00,32.68,32.7,32.6,32.6,871100.0,23.5117,23.5261,23.4541,23.4541,871100.0
2008-01-28 12:15:00,32.6,32.61,32.55,32.56,944200.0,23.4541,23.4613,23.4181,23.4253,944200.0
2008-01-28 12:20:00,32.57,32.65,32.55,32.65,607200.0,23.4325,23.4901,23.4181,23.4901,607200.0
2008-01-28 12:25:00,32.65,32.65,32.56,32.6,374400.0,23.4901,23.4901,23.4253,23.4541,374400.0
2008-01-28 12:30:00,32.6,32.62,32.55,32.56,698300.0,23.4541,23.4685,23.4181,23.4253,698300.0
2008-01-28 12:35:00,32.57,32.58,32.49,32.52,1158700.0,23.4325,23.4397,23.375,23.3966,1158700.0
2008-01-28 12:40:00,32.53,32.58,32.47,32.52,885500.0,23.4038,23.4397,23.3606,23.3966,885500.0
2008-01-28 12:45:00,32.52,32.52,32.45,32.5,1002300.0,23.3966,23.3966,23.3462,23.3822,1002300.0
2008-01-28 12:50:00,32.5,32.51,32.45,32.45,392200.0,23.3822,23.3894,23.3462,23.3462,392200.0
2008-01-28 12:55:00,32.46,32.57,32.45,32.55,959100.0,23.3534,23.4325,23.3462,23.4181,959100.0
2008-01-28 13:00:00,32.55,32.6,32.5,32.57,787400.0,23.4181,23.4541,23.3822,23.4325,787400.0
2008-01-28 13:05:00,32.57,32.64,32.55,32.59,1236800.0,23.4325,23.4829,23.4181,23.4469,1236800.0
2008-01-28 13:10:00,32.58,32.63,32.55,32.56,659700.0,23.4397,23.4757,23.4181,23.4253,659700.0
2008-01-28 13:15:00,32.56,32.65,32.56,32.62,493000.0,23.4253,23.4901,23.4253,23.4685,493000.0
2008-01-28 13:20:00,32.61,32.7,32.61,32.66,809400.0,23.4613,23.5261,23.4613,23.4973,809400.0
2008-01-28 13:25:00,32.66,32.66,32.59,32.61,385600.0,23.4973,23.4973,23.4469,23.4613,385600.0
2008-01-28 13:30:00,32.61,32.63,32.56,32.57,572300.0,23.4613,23.4757,23.4253,23.4325,572300.0
2008-01-28 13:35:00,32.57,32.6,32.55,32.59,349200.0,23.4325,23.4541,23.4181,23.4469,349200.0
2008-01-28 13:40:00,32.58,32.6,32.55,32.59,544000.0,23.4397,23.4541,23.4181,23.4469,544000.0
2008-01-28 13:45:00,32.58,32.59,32.55,32.56,270300.0,23.4397,23.4469,23.4181,23.4253,270300.0
2008-01-28 13:50:00,32.55,32.64,32.55,32.61,622800.0,23.4181,23.4829,23.4181,23.4613,622800.0
2008-01-28 13:55:00,32.62,32.65,32.58,32.59,549600.0,23.4685,23.4901,23.4397,23.4469,549600.0
2008-01-28 14:00:00,32.59,32.62,32.58,32.61,780600.0,23.4469,23.4685,23.4397,23.4613,780600.0
2008-01-28 14:05:00,32.61,32.64,32.6,32.64,408700.0,23.4613,23.4829,23.4541,23.4829,408700.0
2008-01-28 14:10:00,32.64,32.69,32.6,32.62,769800.0,23.4829,23.5189,23.4541,23.4685,769800.0
2008-01-28 14:15:00,32.61,32.65,32.59,32.64,579700.0,23.4613,23.4901,23.4469,23.4829,579700.0
2008-01-28 14:20:00,32.65,32.67,32.62,32.65,765100.0,23.4901,23.5045,23.4685,23.4901,765100.0
2008-01-28 14:25:00,32.66,32.72,32.66,32.66,970700.0,23.4973,23.5405,23.4973,23.4973,970700.0
2008-01-28 14:30:00,32.66,32.69,32.62,32.63,830000.0,23.4973,23.5189,23.4685,23.4757,830000.0
2008-01-28 14:35:00,32.64,32.67,32.58,32.62,620900.0,23.4829,23.5045,23.4397,23.4685,620900.0
2008-01-28 14:40:00,32.61,32.67,32.58,32.65,751900.0,23.4613,23.5045,23.4397,23.4901,751900.0
2008-01-28 14:45:00,32.65,32.68,32.59,32.62,1055000.0,23.4901,23.5117,23.4469,23.4685,1055000.0
2008-01-28 14:50:00,32.62,32.63,32.59,32.62,1226000.0,23.4685,23.4757,23.4469,23.4685,1226000.0
2008-01-28 14:55:00,32.62,32.62,32.55,32.56,762200.0,23.4685,23.4685,23.4181,23.4253,762200.0
2008-01-28 15:00:00,32.57,32.58,32.51,32.57,893700.0,23.4325,23.4397,23.3894,23.4325,893700.0
2008-01-28 15:05:00,32.58,32.6,32.52,32.56,893100.0,23.4397,23.4541,23.3966,23.4253,893100.0
2008-01-28 15:10:00,32.57,32.6,32.49,32.49,1319300.0,23.4325,23.4541,23.375,23.375,1319300.0
2008-01-28 15:15:00,32.49,32.56,32.47,32.49,861600.0,23.375,23.4253,23.3606,23.375,861600.0
2008-01-28 15:20:00,32.5,32.7,32.42,32.48,1363000.0,23.3822,23.5261,23.3246,23.3678,1363000.0
2008-01-28 15:25:00,32.48,32.52,32.45,32.49,610000.0,23.3678,23.3966,23.3462,23.375,610000.0
2008-01-28 15:30:00,32.49,32.57,32.49,32.5,1068900.0,23.375,23.4325,23.375,23.3822,1068900.0
2008-01-28 15:35:00,32.5,32.55,32.48,32.54,988600.0,23.3822,23.4181,23.3678,23.411,988600.0
2008-01-28 15:40:00,32.54,32.67,32.54,32.67,1527500.0,23.411,23.5045,23.411,23.5045,1527500.0
2008-01-28 15:45:00,32.68,32.69,32.61,32.69,1619500.0,23.5117,23.5189,23.4613,23.5189,1619500.0
2008-01-28 15:50:00,32.68,32.73,32.61,32.63,1844600.0,23.5117,23.5476,23.4613,23.4757,1844600.0
2008-01-28 15:55:00,32.63,32.74,32.63,32.72,2067000.0,23.4757,23.5548,23.4757,23.5405,2067000.0
2008-01-29 09:30:00,32.85,32.89,32.65,32.65,1647000.0,23.634,23.6628,23.4901,23.4901,1647000.0
2008-01-29 09:35:00,32.65,32.79,32.6,32.78,1211200.0,23.4901,23.5908,23.4541,23.5836,1211200.0
2008-01-29 09:40:00,32.77,32.78,32.59,32.63,1576700.0,23.5764,23.5836,23.4469,23.4757,1576700.0
2008-01-29 09:45:00,32.64,32.68,32.55,32.61,1316700.0,23.4829,23.5117,23.4181,23.4613,1316700.0
2008-01-29 09:50:00,32.61,32.64,32.57,32.63,669600.0,23.4613,23.4829,23.4325,23.4757,669600.0
2008-01-29 09:55:00,32.63,32.66,32.49,32.51,1225300.0,23.4757,23.4973,23.375,23.3894,1225300.0
2008-01-29 10:00:00,32.51,32.6,32.42,32.55,1491000.0,23.3894,23.4541,23.3246,23.4181,1491000.0
2008-01-29 10:05:00,32.55,32.56,32.49,32.54,983600.0,23.4181,23.4253,23.375,23.411,983600.0
2008-01-29 10:10:00,32.53,32.68,32.53,32.66,1484700.0,23.4038,23.5117,23.4038,23.4973,1484700.0
2008-01-29 10:15:00,32.67,32.67,32.61,32.65,977800.0,23.5045,23.5045,23.4613,23.4901,977800.0
2008-01-29 10:20:00,32.64,32.75,32.64,32.72,1270000.0,23.4829,23.562,23.4829,23.5405,1270000.0
2008-01-29 10:25:00,32.72,32.84,32.66,32.81,974100.0,23.5405,23.6268,23.4973,23.6052,974100.0
2008-01-29 10:30:00,32.81,32.82,32.68,32.69,772800.0,23.6052,23.6124,23.5117,23.5189,772800.0
2008-01-29 10:35:00,32.69,32.71,32.62,32.65,559800.0,23.5189,23.5333,23.4685,23.4901,559800.0
2008-01-29 10:40:00,32.65,32.69,32.6,32.64,698500.0,23.4901,23.5189,23.4541,23.4829,698500.0
2008-01-29 10:45:00,32.65,32.66,32.58,32.65,745600.0,23.4901,23.4973,23.4397,23.4901,745600.0
2008-01-29 10:50:00,32.64,32.64,32.58,32.58,669400.0,23.4829,23.4829,23.4397,23.4397,669400.0
2008-01-29 10:55:00,32.58,32.63,32.56,32.6,516300.0,23.4397,23.4757,23.4253,23.4541,516300.0
2008-01-29 11:00:00,32.59,32.63,32.59,32.63,639000.0,23.4469,23.4757,23.4469,23.4757,639000.0
2008-01-29 11:05:00,32.63,32.69,32.62,32.66,661600.0,23.4757,23.5189,23.4685,23.4973,661600.0
2008-01-29 11:10:00,32.66,32.69,32.59,32.61,607500.0,23.4973,23.5189,23.4469,23.4613,607500.0
2008-01-29 11:15:00,32.61,32.63,32.58,32.61,843800.0,23.4613,23.4757,23.4397,23.4613,843800.0
2008-01-29 11:20:00,32.61,32.63,32.56,32.58,539600.0,23.4613,23.4757,23.4253,23.4397,539600.0
2008-01-29 11:25:00,32.58,32.67,32.58,32.63,523400.0,23.4397,23.5045,23.4397,23.4757,523400.0
2008-01-29 11:30:00,32.63,32.69,32.62,32.67,274100.0,23.4757,23.5189,23.4685,23.5045,274100.0
2008-01-29 11:35:00,32.67,32.68,32.64,32.67,276700.0,23.5045,23.5117,23.4829,23.5045,276700.0
2008-01-29 11:40:00,32.68,32.69,32.6,32.61,386800.0,23.5117,23.5189,23.4541,23.4613,386800.0
2008-01-29 11:45:00,32.6,32.66,32.6,32.64,302700.0,23.4541,23.4973,23.4541,23.4829,302700.0
2008-01-29 11:50:00,32.64,32.69,32.64,32.65,366700.0,23.4829,23.5189,23.4829,23.4901,366700.0
2008-01-29 11:55:00,32.65,32.66,32.63,32.65,320800.0,23.4901,23.4973,23.4757,23.4901,320800.0
2008-01-29 12:00:00,32.65,32.65,32.64,32.65,141300.0,23.4901,23.4901,23.4829,23.4901,141300.0
2008-01-29 12:05:00,32.64,32.65,32.59,32.62,647300.0,23.4829,23.4901,23.4469,23.4685,647300.0
2008-01-29 12:10:00,32.62,32.64,32.56,32.61,389900.0,23.4685,23.4829,23.4253,23.4613,389900.0
2008-01-29 12:15:00,32.61,32.62,32.56,32.58,230200.0,23.4613,23.4685,23.4253,23.4397,230200.0
2008-01-29 12:20:00,32.58,32.59,32.57,32.57,231700.0,23.4397,23.4469,23.4325,23.4325,231700.0
2008-01-29 12:25:00,32.58,32.59,32.5,32.51,894800.0,23.4397,23.4469,23.3822,23.3894,894800.0
2008-01-29 12:30:00,32.51,32.55,32.5,32.51,322100.0,23.3894,23.4181,23.3822,23.3894,322100.0
2008-01-29 12:35:00,32.5,32.52,32.45,32.46,579000.0,23.3822,23.3966,23.3462,23.3534,579000.0
2008-01-29 12:40:00,32.45,32.51,32.45,32.47,741300.0,23.3462,23.3894,23.3462,23.3606,741300.0
2008-01-29 12:45:00,32.47,32.56,32.46,32.54,495500.0,23.3606,23.4253,23.3534,23.411,495500.0
2008-01-29 12:50:00,32.55,32.55,32.52,32.53,213600.0,23.4181,23.4181,23.3966,23.4038,213600.0
2008-01-29 12:55:00,32.54,32.54,32.49,32.49,245800.0,23.411,23.411,23.375,23.375,245800.0
2008-01-29 13:00:00,32.49,32.51,32.47,32.48,398300.0,23.375,23.3894,23.3606,23.3678,398300.0
2008-01-29 13:05:00,32.48,32.49,32.43,32.45,726100.0,23.3678,23.375,23.3318,23.3462,726100.0
2008-01-29 13:10:00,32.45,32.48,32.44,32.47,457600.0,23.3462,23.3678,23.339,23.3606,457600.0
2008-01-29 13:15:00,32.46,32.56,32.46,32.53,684500.0,23.3534,23.4253,23.3534,23.4038,684500.0
2008-01-29 13:20:00,32.53,32.53,32.49,32.51,202600.0,23.4038,23.4038,23.375,23.3894,202600.0
2008-01-29 13:25:00,32.51,32.54,32.49,32.52,270500.0,23.3894,23.411,23.375,23.3966,270500.0
2008-01-29 13:30:00,32.52,32.55,32.5,32.53,498700.0,23.3966,23.4181,23.3822,23.4038,498700.0
2008-01-29 13:35:00,32.52,32.57,32.52,32.54,503200.0,23.3966,23.4325,23.3966,23.411,503200.0
2008-01-29 13:40:00,32.53,32.54,32.48,32.52,294400.0,23.4038,23.411,23.3678,23.3966,294400.0
2008-01-29 13:45:00,32.52,32.53,32.46,32.51,508400.0,23.3966,23.4038,23.3534,23.3894,508400.0
2008-01-29 13:50:00,32.51,32.52,32.43,32.46,698900.0,23.3894,23.3966,23.3318,23.3534,698900.0
2008-01-29 13:55:00,32.46,32.47,32.44,32.46,390100.0,23.3534,23.3606,23.339,23.3534,390100.0
2008-01-29 14:00:00,32.46,32.47,32.45,32.45,301300.0,23.3534,23.3606,23.3462,23.3462,301300.0
2008-01-29 14:05:00,32.45,32.46,32.44,32.45,516700.0,23.3462,23.3534,23.339,23.3462,516700.0
2008-01-29 14:10:00,32.44,32.47,32.44,32.45,626300.0,23.339,23.3606,23.339,23.3462,626300.0
2008-01-29 14:15:00,32.45,32.51,32.44,32.5,769900.0,23.3462,23.3894,23.339,23.3822,769900.0
2008-01-29 14:20:00,32.49,32.5,32.43,32.48,533300.0,23.375,23.3822,23.3318,23.3678,533300.0
2008-01-29 14:25:00,32.48,32.55,32.48,32.51,695600.0,23.3678,23.4181,23.3678,23.3894,695600.0
2008-01-29 14:30:00,32.5,32.52,32.49,32.5,377700.0,23.3822,23.3966,23.375,23.3822,377700.0
2008-01-29 14:35:00,32.5,32.51,32.46,32.49,429200.0,23.3822,23.3894,23.3534,23.375,429200.0
2008-01-29 14:40:00,32.49,32.5,32.4,32.44,800300.0,23.375,23.3822,23.3102,23.339,800300.0
2008-01-29 14:45:00,32.44,32.5,32.43,32.47,583400.0,23.339,23.3822,23.3318,23.3606,583400.0
2008-01-29 14:50:00,32.47,32.67,32.47,32.54,1564100.0,23.3606,23.5045,23.3606,23.411,1564100.0
2008-01-29 14:55:00,32.54,32.58,32.54,32.56,574400.0,23.411,23.4397,23.411,23.4253,574400.0
2008-01-29 15:00:00,32.56,32.58,32.53,32.57,900000.0,23.4253,23.4397,23.4038,23.4325,900000.0
2008-01-29 15:05:00,32.56,32.73,32.56,32.63,1137700.0,23.4253,23.5476,23.4253,23.4757,1137700.0
2008-01-29 15:10:00,32.62,32.63,32.57,32.57,634800.0,23.4685,23.4757,23.4325,23.4325,634800.0
2008-01-29 15:15:00,32.58,32.6,32.56,32.57,423400.0,23.4397,23.4541,23.4253,23.4325,423400.0
2008-01-29 15:20:00,32.56,32.64,32.56,32.63,873800.0,23.4253,23.4829,23.4253,23.4757,873800.0
2008-01-29 15:25:00,32.63,32.65,32.57,32.59,986600.0,23.4757,23.4901,23.4325,23.4469,986600.0
2008-01-29 15:30:00,32.58,32.61,32.57,32.59,629300.0,23.4397,23.4613,23.4325,23.4469,629300.0
2008-01-29 15:35:00,32.58,32.62,32.53,32.56,842000.0,23.4397,23.4685,23.4038,23.4253,842000.0
2008-01-29 15:40:00,32.55,32.57,32.5,32.5,783300.0,23.4181,23.4325,23.3822,23.3822,783300.0
2008-01-29 15:45:00,32.5,32.52,32.4,32.42,1348300.0,23.3822,23.3966,23.3102,23.3246,1348300.0
2008-01-29 15:50:00,32.42,32.52,32.35,32.48,3714400.0,23.3246,23.3966,23.2743,23.3678,3714400.0
2008-01-29 15:55:00,32.49,32.62,32.47,32.62,4100800.0,23.375,23.4685,23.3606,23.4685,4100800.0
2008-01-30 09:30:00,32.59,32.6,32.43,32.51,1354600.0,23.4469,23.4541,23.3318,23.3894,1354600.0
2008-01-30 09:35:00,32.5,32.51,32.45,32.49,1154000.0,23.3822,23.3894,23.3462,23.375,1154000.0
2008-01-30 09:40:00,32.48,32.5,32.45,32.46,695600.0,23.3678,23.3822,23.3462,23.3534,695600.0
2008-01-30 09:45:00,32.46,32.46,32.4,32.42,1027600.0,23.3534,23.3534,23.3102,23.3246,1027600.0
2008-01-30 09:50:00,32.42,32.47,32.41,32.46,2156500.0,23.3246,23.3606,23.3174,23.3534,2156500.0
2008-01-30 09:55:00,32.46,32.46,32.4,32.45,1053200.0,23.3534,23.3534,23.3102,23.3462,1053200.0
2008-01-30 10:00:00,32.44,32.46,32.38,32.39,1154400.0,23.339,23.3534,23.2958,23.303,1154400.0
2008-01-30 10:05:00,32.39,32.41,32.34,32.4,950400.0,23.303,23.3174,23.2671,23.3102,950400.0
2008-01-30 10:10:00,32.39,32.45,32.37,32.43,1186300.0,23.303,23.3462,23.2886,23.3318,1186300.0
2008-01-30 10:15:00,32.43,32.45,32.41,32.44,1301400.0,23.3318,23.3462,23.3174,23.339,1301400.0
2008-01-30 10:20:00,32.45,32.47,32.44,32.46,1494300.0,23.3462,23.3606,23.339,23.3534,1494300.0
2008-01-30 10:25:00,32.46,32.47,32.41,32.43,1227800.0,23.3534,23.3606,23.3174,23.3318,1227800.0
2008-01-30 10:30:00,32.43,32.46,32.43,32.43,1017400.0,23.3318,23.3534,23.3318,23.3318,1017400.0
2008-01-30 10:35:00,32.44,32.45,32.41,32.43,293400.0,23.339,23.3462,23.3174,23.3318,293400.0
2008-01-30 10:40:00,32.43,32.46,32.42,32.44,639200.0,23.3318,23.3534,23.3246,23.339,639200.0
2008-01-30 10:45:00,32.43,32.44,32.34,32.35,1094100.0,23.3318,23.339,23.2671,23.2743,1094100.0
2008-01-30 10:50:00,32.35,32.45,32.29,32.35,1204400.0,23.2743,23.3462,23.2311,23.2743,1204400.0
2008-01-30 10:55:00,32.36,32.38,32.31,32.33,435300.0,23.2815,23.2958,23.2455,23.2599,435300.0
2008-01-30 11:00:00,32.33,32.35,32.28,32.3,586500.0,23.2599,23.2743,23.2239,23.2383,586500.0
2008-01-30 11:05:00,32.31,32.34,32.28,32.3,587500.0,23.2455,23.2671,23.2239,23.2383,587500.0
2008-01-30 11:10:00,32.3,32.31,32.23,32.26,626500.0,23.2383,23.2455,23.1879,23.2095,626500.0
2008-01-30 11:15:00,32.27,32.3,32.25,32.26,415600.0,23.2167,23.2383,23.2023,23.2095,415600.0
2008-01-30 11:20:00,32.25,32.28,32.24,32.25,648000.0,23.2023,23.2239,23.1951,23.2023,648000.0
2008-01-30 11:25:00,32.25,32.27,32.2,32.23,527700.0,23.2023,23.2167,23.1663,23.1879,527700.0
2008-01-30 11:30:00,32.23,32.24,32.2,32.21,606400.0,23.1879,23.1951,23.1663,23.1735,606400.0
2008-01-30 11:35:00,32.21,32.26,32.2,32.22,486300.0,23.1735,23.2095,23.1663,23.1807,486300.0
2008-01-30 11:40:00,32.21,32.23,32.18,32.19,574100.0,23.1735,23.1879,23.152,23.1591,574100.0
2008-01-30 11:45:00,32.19,32.22,32.17,32.22,569400.0,23.1591,23.1807,23.1448,23.1807,569400.0
2008-01-30 11:50:00,32.22,32.23,32.17,32.18,754400.0,23.1807,23.1879,23.1448,23.152,754400.0
2008-01-30 11:55:00,32.18,32.2,32.15,32.2,517700.0,23.152,23.1663,23.1304,23.1663,517700.0
2008-01-30 12:00:00,32.19,32.2,32.16,32.19,441300.0,23.1591,23.1663,23.1376,23.1591,441300.0
2008-01-30 12:05:00,32.19,32.2,32.19,32.19,604700.0,23.1591,23.1663,23.1591,23.1591,604700.0
2008-01-30 12:10:00,32.2,32.23,32.17,32.22,1399200.0,23.1663,23.1879,23.1448,23.1807,1399200.0
2008-01-30 12:15:00,32.21,32.22,32.19,32.2,1531000.0,23.1735,23.1807,23.1591,23.1663,1531000.0
2008-01-30 12:20:00,32.2,32.26,32.19,32.23,603200.0,23.1663,23.2095,23.1591,23.1879,603200.0
2008-01-30 12:25:00,32.23,32.26,32.22,32.24,1180400.0,23.1879,23.2095,23.1807,23.1951,1180400.0
2008-01-30 12:30:00,32.25,32.28,32.24,32.25,870200.0,23.2023,23.2239,23.1951,23.2023,870200.0
2008-01-30 12:35:00,32.26,32.28,32.23,32.25,1002000.0,23.2095,23.2239,23.1879,23.2023,1002000.0
2008-01-30 12:40:00,32.24,32.26,32.23,32.24,299100.0,23.1951,23.2095,23.1879,23.1951,299100.0
2008-01-30 12:45:00,32.24,32.26,32.21,32.24,280800.0,23.1951,23.2095,23.1735,23.1951,280800.0
2008-01-30 12:50:00,32.25,32.26,32.24,32.26,223300.0,23.2023,23.2095,23.1951,23.2095,223300.0
2008-01-30 12:55:00,32.26,32.26,32.25,32.25,350100.0,23.2095,23.2095,23.2023,23.2023,350100.0
2008-01-30 13:00:00,32.25,32.26,32.25,32.26,111900.0,23.2023,23.2095,23.2023,23.2095,111900.0
2008-01-30 13:05:00,32.26,32.26,32.21,32.23,774600.0,23.2095,23.2095,23.1735,23.1879,774600.0
2008-01-30 13:10:00,32.22,32.24,32.21,32.22,250800.0,23.1807,23.1951,23.1735,23.1807,250800.0
2008-01-30 13:15:00,32.23,32.24,32.19,32.2,419300.0,23.1879,23.1951,23.1591,23.1663,419300.0
2008-01-30 13:20:00,32.19,32.21,32.11,32.12,416800.0,23.1591,23.1735,23.1016,23.1088,416800.0
2008-01-30 13:25:00,32.12,32.18,32.1,32.15,638000.0,23.1088,23.152,23.0944,23.1304,638000.0
2008-01-30 13:30:00,32.15,32.17,32.08,32.13,618700.0,23.1304,23.1448,23.08,23.116,618700.0
2008-01-30 13:35:00,32.12,32.18,32.12,32.17,374600.0,23.1088,23.152,23.1088,23.1448,374600.0
2008-01-30 13:40:00,32.17,32.18,32.14,32.15,242100.0,23.1448,23.152,23.1232,23.1304,242100.0
2008-01-30 13:45:00,32.15,32.17,32.06,32.12,823100.0,23.1304,23.1448,23.0656,23.1088,823100.0
2008-01-30 13:50:00,32.12,32.2,32.11,32.2,364400.0,23.1088,23.1663,23.1016,23.1663,364400.0
2008-01-30 13:55:00,32.19,32.22,32.15,32.17,1530400.0,23.1591,23.1807,23.1304,23.1448,1530400.0
2008-01-30 14:00:00,32.17,32.2,32.15,32.17,420000.0,23.1448,23.1663,23.1304,23.1448,420000.0
2008-01-30 14:05:00,32.17,32.23,32.16,32.2,723300.0,23.1448,23.1879,23.1376,23.1663,723300.0
2008-01-30 14:10:00,32.21,32.37,32.19,32.35,1083700.0,23.1735,23.2886,23.1591,23.2743,1083700.0
2008-01-30 14:15:00,32.35,32.47,32.21,32.43,4830300.0,23.2743,23.3606,23.1735,23.3318,4830300.0
2008-01-30 14:20:00,32.43,32.5,32.35,32.39,3220800.0,23.3318,23.3822,23.2743,23.303,3220800.0
2008-01-30 14:25:00,32.39,32.52,32.35,32.48,6023500.0,23.303,23.3966,23.2743,23.3678,6023500.0
2008-01-30 14:30:00,32.47,32.5,32.37,32.4,3088300.0,23.3606,23.3822,23.2886,23.3102,3088300.0
2008-01-30 14:35:00,32.39,32.48,32.29,32.48,2494700.0,23.303,23.3678,23.2311,23.3678,2494700.0
2008-01-30 14:40:00,32.48,32.56,32.45,32.49,3105500.0,23.3678,23.4253,23.3462,23.375,3105500.0
2008-01-30 14:45:00,32.49,32.55,32.41,32.53,1318600.0,23.375,23.4181,23.3174,23.4038,1318600.0
2008-01-30 14:50:00,32.53,32.62,32.5,32.61,2692700.0,23.4038,23.4685,23.3822,23.4613,2692700.0
2008-01-30 14:55:00,32.61,32.67,32.56,32.67,1865000.0,23.4613,23.5045,23.4253,23.5045,1865000.0
2008-01-30 15:00:00,32.66,32.8,32.66,32.71,2480500.0,23.4973,23.598,23.4973,23.5333,2480500.0
2008-01-30 15:05:00,32.71,32.76,32.6,32.62,2363100.0,23.5333,23.5692,23.4541,23.4685,2363100.0
2008-01-30 15:10:00,32.61,32.62,32.53,32.54,2534000.0,23.4613,23.4685,23.4038,23.411,2534000.0
2008-01-30 15:15:00,32.54,32.55,32.42,32.53,1953700.0,23.411,23.4181,23.3246,23.4038,1953700.0
2008-01-30 15:20:00,32.53,32.56,32.4,32.4,1744800.0,23.4038,23.4253,23.3102,23.3102,1744800.0
2008-01-30 15:25:00,32.4,32.49,32.39,32.48,1147200.0,23.3102,23.375,23.303,23.3678,1147200.0
2008-01-30 15:30:00,32.47,32.51,32.35,32.35,1522100.0,23.3606,23.3894,23.2743,23.2743,1522100.0
2008-01-30 15:35:00,32.35,32.41,32.22,32.32,2687400.0,23.2743,23.3174,23.1807,23.2527,2687400.0
2008-01-30 15:40:00,32.31,32.39,32.2,32.2,2006800.0,23.2455,23.303,23.1663,23.1663,2006800.0
2008-01-30 15:45:00,32.2,32.26,32.05,32.23,2912600.0,23.1663,23.2095,23.0584,23.1879,2912600.0
2008-01-30 15:50:00,32.22,32.29,32.14,32.14,3405600.0,23.1807,23.2311,23.1232,23.1232,3405600.0
2008-01-30 15:55:00,32.14,32.23,32.1,32.2,4062600.0,23.1232,23.1879,23.0944,23.1663,4062600.0
2008-01-31 09:30:00,31.9,31.96,31.8,31.84,2707500.0,22.9505,22.9937,22.8786,22.9073,2707500.0
2008-01-31 09:35:00,31.83,31.95,31.79,31.83,2088100.0,22.9001,22.9865,22.8714,22.9001,2088100.0
2008-01-31 09:40:00,31.83,31.88,31.8,31.83,1234800.0,22.9001,22.9361,22.8786,22.9001,1234800.0
2008-01-31 09:45:00,31.83,31.91,31.78,31.9,1412400.0,22.9001,22.9577,22.8642,22.9505,1412400.0
2008-01-31 09:50:00,31.89,31.97,31.81,31.89,1753600.0,22.9433,23.0009,22.8858,22.9433,1753600.0
2008-01-31 09:55:00,31.9,31.97,31.86,31.95,1719100.0,22.9505,23.0009,22.9217,22.9865,1719100.0
2008-01-31 10:00:00,31.94,31.97,31.8,31.84,1391400.0,22.9793,23.0009,22.8786,22.9073,1391400.0
2008-01-31 10:05:00,31.84,31.97,31.82,31.97,1404800.0,22.9073,23.0009,22.8929,23.0009,1404800.0
2008-01-31 10:10:00,31.96,31.99,31.85,31.88,1161700.0,22.9937,23.0153,22.9145,22.9361,1161700.0
2008-01-31 10:15:00,31.89,31.91,31.83,31.83,957300.0,22.9433,22.9577,22.9001,22.9001,957300.0
2008-01-31 10:20:00,31.84,31.89,31.81,31.82,1093500.0,22.9073,22.9433,22.8858,22.8929,1093500.0
2008-01-31 10:25:00,31.82,31.86,31.77,31.86,1692100.0,22.8929,22.9217,22.857,22.9217,1692100.0
2008-01-31 10:30:00,31.85,31.88,31.81,31.83,1252100.0,22.9145,22.9361,22.8858,22.9001,1252100.0
2008-01-31 10:35:00,31.84,31.87,31.75,31.76,1092900.0,22.9073,22.9289,22.8426,22.8498,1092900.0
2008-01-31 10:40:00,31.76,31.81,31.75,31.79,698800.0,22.8498,22.8858,22.8426,22.8714,698800.0
2008-01-31 10:45:00,31.79,31.82,31.76,31.81,865100.0,22.8714,22.8929,22.8498,22.8858,865100.0
2008-01-31 10:50:00,31.81,31.81,31.72,31.81,1041800.0,22.8858,22.8858,22.821,22.8858,1041800.0
2008-01-31 10:55:00,31.81,31.86,31.77,31.86,1019000.0,22.8858,22.9217,22.857,22.9217,1019000.0
2008-01-31 11:00:00,31.86,31.88,31.8,31.8,843300.0,22.9217,22.9361,22.8786,22.8786,843300.0
2008-01-31 11:05:00,31.8,31.85,31.78,31.78,721500.0,22.8786,22.9145,22.8642,22.8642,721500.0
2008-01-31 11:10:00,31.79,31.85,31.75,31.84,1015900.0,22.8714,22.9145,22.8426,22.9073,1015900.0
2008-01-31 11:15:00,31.85,31.9,31.84,31.89,1033000.0,22.9145,22.9505,22.9073,22.9433,1033000.0
2008-01-31 11:20:00,31.89,31.96,31.89,31.92,865100.0,22.9433,22.9937,22.9433,22.9649,865100.0
2008-01-31 11:25:00,31.92,32.06,31.92,31.99,1512700.0,22.9649,23.0656,22.9649,23.0153,1512700.0
2008-01-31 11:30:00,31.99,32.12,31.97,31.99,1588300.0,23.0153,23.1088,23.0009,23.0153,1588300.0
2008-01-31 11:35:00,31.98,32.0,31.93,31.94,477000.0,23.0081,23.0224,22.9721,22.9793,477000.0
2008-01-31 11:40:00,31.94,32.06,31.94,32.03,747900.0,22.9793,23.0656,22.9793,23.044,747900.0
2008-01-31 11:45:00,32.04,32.31,32.04,32.19,1814600.0,23.0512,23.2455,23.0512,23.1591,1814600.0
2008-01-31 11:50:00,32.18,32.42,32.12,32.32,2098900.0,23.152,23.3246,23.1088,23.2527,2098900.0
2008-01-31 11:55:00,32.32,32.33,32.17,32.2,983300.0,23.2527,23.2599,23.1448,23.1663,983300.0
2008-01-31 12:00:00,32.2,32.21,32.09,32.1,872400.0,23.1663,23.1735,23.0872,23.0944,872400.0
2008-01-31 12:05:00,32.1,32.13,32.01,32.09,675100.0,23.0944,23.116,23.0296,23.0872,675100.0
2008-01-31 12:10:00,32.09,32.12,32.04,32.1,397800.0,23.0872,23.1088,23.0512,23.0944,397800.0
2008-01-31 12:15:00,32.11,32.11,32.04,32.09,394000.0,23.1016,23.1016,23.0512,23.0872,394000.0
2008-01-31 12:20:00,32.08,32.2,32.08,32.09,586000.0,23.08,23.1663,23.08,23.0872,586000.0
2008-01-31 12:25:00,32.1,32.1,32.02,32.09,397900.0,23.0944,23.0944,23.0368,23.0872,397900.0
2008-01-31 12:30:00,32.1,32.14,32.03,32.06,464400.0,23.0944,23.1232,23.044,23.0656,464400.0
2008-01-31 12:35:00,32.06,32.12,32.03,32.11,462900.0,23.0656,23.1088,23.044,23.1016,462900.0
2008-01-31 12:40:00,32.11,32.16,32.07,32.14,658900.0,23.1016,23.1376,23.0728,23.1232,658900.0
2008-01-31 12:45:00,32.14,32.18,32.11,32.15,417600.0,23.1232,23.152,23.1016,23.1304,417600.0
2008-01-31 12:50:00,32.16,32.16,32.06,32.07,815700.0,23.1376,23.1376,23.0656,23.0728,815700.0
2008-01-31 12:55:00,32.07,32.12,32.02,32.12,554900.0,23.0728,23.1088,23.0368,23.1088,554900.0
2008-01-31 13:00:00,32.12,32.14,32.07,32.09,465900.0,23.1088,23.1232,23.0728,23.0872,465900.0
2008-01-31 13:05:00,32.09,32.1,32.02,32.04,424600.0,23.0872,23.0944,23.0368,23.0512,424600.0
2008-01-31 13:10:00,32.05,32.09,32.03,32.05,1037300.0,23.0584,23.0872,23.044,23.0584,1037300.0
2008-01-31 13:15:00,32.05,32.09,32.04,32.05,368900.0,23.0584,23.0872,23.0512,23.0584,368900.0
2008-01-31 13:20:00,32.06,32.09,32.04,32.06,314800.0,23.0656,23.0872,23.0512,23.0656,314800.0
2008-01-31 13:25:00,32.06,32.16,32.05,32.15,649700.0,23.0656,23.1376,23.0584,23.1304,649700.0
2008-01-31 13:30:00,32.14,32.2,32.14,32.2,641500.0,23.1232,23.1663,23.1232,23.1663,641500.0
2008-01-31 13:35:00,32.2,32.26,32.19,32.23,1343400.0,23.1663,23.2095,23.1591,23.1879,1343400.0
2008-01-31 13:40:00,32.24,32.28,32.2,32.26,747900.0,23.1951,23.2239,23.1663,23.2095,747900.0
2008-01-31 13:45:00,32.27,32.32,32.18,32.32,997700.0,23.2167,23.2527,23.152,23.2527,997700.0
2008-01-31 13:50:00,32.33,32.4,32.3,32.34,1625200.0,23.2599,23.3102,23.2383,23.2671,1625200.0
2008-01-31 13:55:00,32.33,32.35,32.28,32.31,1486200.0,23.2599,23.2743,23.2239,23.2455,1486200.0
2008-01-31 14:00:00,32.3,32.36,32.29,32.31,749400.0,23.2383,23.2815,23.2311,23.2455,749400.0
2008-01-31 14:05:00,32.31,32.35,32.25,32.29,835700.0,23.2455,23.2743,23.2023,23.2311,835700.0
2008-01-31 14:10:00,32.29,32.43,32.28,32.38,1245200.0,23.2311,23.3318,23.2239,23.2958,1245200.0
2008-01-31 14:15:00,32.38,32.52,32.36,32.4,1709100.0,23.2958,23.3966,23.2815,23.3102,1709100.0
2008-01-31 14:20:00,32.41,32.45,32.35,32.38,787400.0,23.3174,23.3462,23.2743,23.2958,787400.0
2008-01-31 14:25:00,32.39,32.41,32.35,32.37,821000.0,23.303,23.3174,23.2743,23.2886,821000.0
2008-01-31 14:30:00,32.38,32.38,32.32,32.36,487200.0,23.2958,23.2958,23.2527,23.2815,487200.0
2008-01-31 14:35:00,32.37,32.42,32.26,32.28,819700.0,23.2886,23.3246,23.2095,23.2239,819700.0
2008-01-31 14:40:00,32.28,32.32,32.27,32.29,779800.0,23.2239,23.2527,23.2167,23.2311,779800.0
2008-01-31 14:45:00,32.3,32.42,32.29,32.41,769100.0,23.2383,23.3246,23.2311,23.3174,769100.0
2008-01-31 14:50:00,32.41,32.43,32.33,32.33,1179700.0,23.3174,23.3318,23.2599,23.2599,1179700.0
2008-01-31 14:55:00,32.33,32.63,32.31,32.55,1773100.0,23.2599,23.4757,23.2455,23.4181,1773100.0
2008-01-31 15:00:00,32.53,32.54,32.43,32.43,1508700.0,23.4038,23.411,23.3318,23.3318,1508700.0
2008-01-31 15:05:00,32.42,32.48,32.4,32.47,1000800.0,23.3246,23.3678,23.3102,23.3606,1000800.0
2008-01-31 15:10:00,32.47,32.5,32.44,32.48,993700.0,23.3606,23.3822,23.339,23.3678,993700.0
2008-01-31 15:15:00,32.48,32.51,32.39,32.41,706500.0,23.3678,23.3894,23.303,23.3174,706500.0
2008-01-31 15:20:00,32.41,32.54,32.4,32.49,1123700.0,23.3174,23.411,23.3102,23.375,1123700.0
2008-01-31 15:25:00,32.48,32.49,32.4,32.45,1110800.0,23.3678,23.375,23.3102,23.3462,1110800.0
2008-01-31 15:30:00,32.45,32.5,32.44,32.46,1127600.0,23.3462,23.3822,23.339,23.3534,1127600.0
2008-01-31 15:35:00,32.46,32.59,32.43,32.58,1846800.0,23.3534,23.4469,23.3318,23.4397,1846800.0
2008-01-31 15:40:00,32.58,32.71,32.57,32.6,2466000.0,23.4397,23.5333,23.4325,23.4541,2466000.0
2008-01-31 15:45:00,32.61,32.66,32.58,32.63,1603600.0,23.4613,23.4973,23.4397,23.4757,1603600.0
2008-01-31 15:50:00,32.64,32.74,32.34,32.46,4318800.0,23.4829,23.5548,23.2671,23.3534,4318800.0
2008-01-31 15:55:00,32.47,32.57,32.34,32.54,4731300.0,23.3606,23.4325,23.2671,23.411,4731300.0
2008-02-01 09:30:00,31.06,31.45,31.01,31.17,10635500.0,22.3462,22.6268,22.3102,22.4253,10635500.0
2008-02-01 09:35:00,31.17,31.25,30.97,30.97,9263600.0,22.4253,22.4829,22.2814,22.2814,9263600.0
2008-02-01 09:40:00,30.97,33.25,30.84,30.89,7273000.0,22.2814,23.9218,22.1879,22.2239,7273000.0
2008-02-01 09:45:00,30.89,30.96,30.82,30.91,7497800.0,22.2239,22.2742,22.1735,22.2382,7497800.0
2008-02-01 09:50:00,30.91,31.0,30.85,30.97,7261400.0,22.2382,22.303,22.1951,22.2814,7261400.0
2008-02-01 09:55:00,30.97,31.35,30.94,31.11,10369300.0,22.2814,22.5548,22.2598,22.3821,10369300.0
2008-02-01 10:00:00,31.1,31.15,30.99,31.04,8089000.0,22.3749,22.4109,22.2958,22.3318,8089000.0
2008-02-01 10:05:00,31.04,31.17,31.0,31.09,4296500.0,22.3318,22.4253,22.303,22.3677,4296500.0
2008-02-01 10:10:00,31.1,31.12,31.0,31.1,4390200.0,22.3749,22.3893,22.303,22.3749,4390200.0
2008-02-01 10:15:00,31.1,31.11,30.97,30.99,4087200.0,22.3749,22.3821,22.2814,22.2958,4087200.0
2008-02-01 10:20:00,31.0,31.05,30.95,30.98,2700600.0,22.303,22.339,22.267,22.2886,2700600.0
2008-02-01 10:25:00,30.98,31.0,30.89,30.97,5490000.0,22.2886,22.303,22.2239,22.2814,5490000.0
2008-02-01 10:30:00,30.96,30.98,30.84,30.86,3827500.0,22.2742,22.2886,22.1879,22.2023,3827500.0
2008-02-01 10:35:00,30.85,30.9,30.82,30.85,3232000.0,22.1951,22.2311,22.1735,22.1951,3232000.0
2008-02-01 10:40:00,30.85,30.86,30.65,30.67,4297200.0,22.1951,22.2023,22.0512,22.0656,4297200.0
2008-02-01 10:45:00,30.66,30.67,30.52,30.54,5788500.0,22.0584,22.0656,21.9577,21.9721,5788500.0
2008-02-01 10:50:00,30.53,30.62,30.52,30.53,4327200.0,21.9649,22.0296,21.9577,21.9649,4327200.0
2008-02-01 10:55:00,30.53,31.03,30.5,30.5,3083200.0,21.9649,22.3246,21.9433,21.9433,3083200.0
2008-02-01 11:00:00,30.5,30.65,30.48,30.64,3868900.0,21.9433,22.0512,21.9289,22.044,3868900.0
2008-02-01 11:05:00,30.63,30.65,30.56,30.58,2749200.0,22.0368,22.0512,21.9864,22.0008,2749200.0
2008-02-01 11:10:00,30.58,30.76,30.57,30.75,2690800.0,22.0008,22.1303,21.9936,22.1231,2690800.0
2008-02-01 11:15:00,30.74,31.1,30.72,30.74,4004000.0,22.1159,22.3749,22.1016,22.1159,4004000.0
2008-02-01 11:20:00,30.74,30.77,30.7,30.71,2058400.0,22.1159,22.1375,22.0872,22.0944,2058400.0
2008-02-01 11:25:00,30.71,30.78,30.7,30.75,2005800.0,22.0944,22.1447,22.0872,22.1231,2005800.0
2008-02-01 11:30:00,30.75,30.77,30.65,30.68,2334900.0,22.1231,22.1375,22.0512,22.0728,2334900.0
2008-02-01 11:35:00,30.68,30.7,30.61,30.68,2234000.0,22.0728,22.0872,22.0224,22.0728,2234000.0
2008-02-01 11:40:00,30.68,30.7,30.63,30.7,1913700.0,22.0728,22.0872,22.0368,22.0872,1913700.0
2008-02-01 11:45:00,30.69,30.7,30.63,30.68,1091800.0,22.08,22.0872,22.0368,22.0728,1091800.0
2008-02-01 11:50:00,30.68,30.69,30.59,30.61,1390800.0,22.0728,22.08,22.008,22.0224,1390800.0
2008-02-01 11:55:00,30.61,30.65,30.6,30.65,1170100.0,22.0224,22.0512,22.0152,22.0512,1170100.0
2008-02-01 12:00:00,30.64,30.65,30.56,30.6,1659000.0,22.044,22.0512,21.9864,22.0152,1659000.0
2008-02-01 12:05:00,30.6,30.61,30.47,30.47,2640800.0,22.0152,22.0224,21.9217,21.9217,2640800.0
2008-02-01 12:10:00,30.47,30.59,30.47,30.53,2958400.0,21.9217,22.008,21.9217,21.9649,2958400.0
2008-02-01 12:15:00,30.53,30.58,30.5,30.52,1722800.0,21.9649,22.0008,21.9433,21.9577,1722800.0
2008-02-01 12:20:00,30.53,30.57,30.5,30.56,2288300.0,21.9649,21.9936,21.9433,21.9864,2288300.0
2008-02-01 12:25:00,30.57,30.6,30.51,30.52,1507900.0,21.9936,22.0152,21.9505,21.9577,1507900.0
2008-02-01 12:30:00,30.51,30.52,30.33,30.41,3251700.0,21.9505,21.9577,21.821,21.8785,3251700.0
2008-02-01 12:35:00,30.4,30.41,30.25,30.28,3324700.0,21.8713,21.8785,21.7634,21.785,3324700.0
2008-02-01 12:40:00,30.29,30.46,30.28,30.43,3644500.0,21.7922,21.9145,21.785,21.8929,3644500.0
2008-02-01 12:45:00,30.43,30.52,30.41,30.51,2397300.0,21.8929,21.9577,21.8785,21.9505,2397300.0
2008-02-01 12:50:00,30.51,30.52,30.45,30.48,2367100.0,21.9505,21.9577,21.9073,21.9289,2367100.0
2008-02-01 12:55:00,30.49,30.51,30.37,30.39,1271800.0,21.9361,21.9505,21.8497,21.8641,1271800.0
2008-02-01 13:00:00,30.39,30.5,30.38,30.48,1581700.0,21.8641,21.9433,21.8569,21.9289,1581700.0
2008-02-01 13:05:00,30.48,30.53,30.42,30.46,1464900.0,21.9289,21.9649,21.8857,21.9145,1464900.0
2008-02-01 13:10:00,30.47,30.48,30.41,30.48,1794000.0,21.9217,21.9289,21.8785,21.9289,1794000.0
2008-02-01 13:15:00,30.47,30.58,30.47,30.5,2284600.0,21.9217,22.0008,21.9217,21.9433,2284600.0
2008-02-01 13:20:00,30.51,30.51,30.46,30.48,1554300.0,21.9505,21.9505,21.9145,21.9289,1554300.0
2008-02-01 13:25:00,30.47,30.53,30.46,30.49,1452300.0,21.9217,21.9649,21.9145,21.9361,1452300.0
2008-02-01 13:30:00,30.5,30.52,30.49,30.51,1395800.0,21.9433,21.9577,21.9361,21.9505,1395800.0
2008-02-01 13:35:00,30.5,30.55,30.5,30.52,2033900.0,21.9433,21.9792,21.9433,21.9577,2033900.0
2008-02-01 13:40:00,30.52,30.52,30.42,30.43,1911700.0,21.9577,21.9577,21.8857,21.8929,1911700.0
2008-02-01 13:45:00,30.43,30.49,30.4,30.42,1720500.0,21.8929,21.9361,21.8713,21.8857,1720500.0
2008-02-01 13:50:00,30.43,30.46,30.4,30.46,1545400.0,21.8929,21.9145,21.8713,21.9145,1545400.0
2008-02-01 13:55:00,30.46,30.48,30.4,30.4,1908800.0,21.9145,21.9289,21.8713,21.8713,1908800.0
2008-02-01 14:00:00,30.4,30.42,30.36,30.42,2135400.0,21.8713,21.8857,21.8425,21.8857,2135400.0
2008-02-01 14:05:00,30.41,30.45,30.38,30.45,1613000.0,21.8785,21.9073,21.8569,21.9073,1613000.0
2008-02-01 14:10:00,30.45,30.45,30.37,30.42,1493900.0,21.9073,21.9073,21.8497,21.8857,1493900.0
2008-02-01 14:15:00,30.41,30.44,30.4,30.44,783000.0,21.8785,21.9001,21.8713,21.9001,783000.0
2008-02-01 14:20:00,30.44,30.5,30.41,30.46,1480500.0,21.9001,21.9433,21.8785,21.9145,1480500.0
2008-02-01 14:25:00,30.45,30.46,30.4,30.43,763700.0,21.9073,21.9145,21.8713,21.8929,763700.0
2008-02-01 14:30:00,30.43,30.47,30.4,30.43,1909500.0,21.8929,21.9217,21.8713,21.8929,1909500.0
2008-02-01 14:35:00,30.43,30.55,30.41,30.52,2389100.0,21.8929,21.9792,21.8785,21.9577,2389100.0
2008-02-01 14:40:00,30.52,30.54,30.5,30.53,945800.0,21.9577,21.9721,21.9433,21.9649,945800.0
2008-02-01 14:45:00,30.54,30.54,30.48,30.5,1162800.0,21.9721,21.9721,21.9289,21.9433,1162800.0
2008-02-01 14:50:00,30.5,30.53,30.49,30.53,1027100.0,21.9433,21.9649,21.9361,21.9649,1027100.0
2008-02-01 14:55:00,30.53,30.65,30.52,30.56,1722000.0,21.9649,22.0512,21.9577,21.9864,1722000.0
2008-02-01 15:00:00,30.56,30.6,30.53,30.57,2307600.0,21.9864,22.0152,21.9649,21.9936,2307600.0
2008-02-01 15:05:00,30.57,30.73,30.57,30.6,1558600.0,21.9936,22.1087,21.9936,22.0152,1558600.0
2008-02-01 15:10:00,30.6,30.6,30.47,30.47,2377900.0,22.0152,22.0152,21.9217,21.9217,2377900.0
2008-02-01 15:15:00,30.48,30.48,30.4,30.47,2445800.0,21.9289,21.9289,21.8713,21.9217,2445800.0
2008-02-01 15:20:00,30.48,30.52,30.45,30.46,3719900.0,21.9289,21.9577,21.9073,21.9145,3719900.0
2008-02-01 15:25:00,30.46,30.47,30.38,30.41,2733700.0,21.9145,21.9217,21.8569,21.8785,2733700.0
2008-02-01 15:30:00,30.41,30.51,30.4,30.5,2556700.0,21.8785,21.9505,21.8713,21.9433,2556700.0
2008-02-01 15:35:00,30.5,30.5,30.44,30.47,3973800.0,21.9433,21.9433,21.9001,21.9217,3973800.0
2008-02-01 15:40:00,30.46,30.49,30.42,30.42,3031300.0,21.9145,21.9361,21.8857,21.8857,3031300.0
2008-02-01 15:45:00,30.43,30.5,30.37,30.5,5822700.0,21.8929,21.9433,21.8497,21.9433,5822700.0
2008-02-01 15:50:00,30.5,30.5,30.4,30.43,7654400.0,21.9433,21.9433,21.8713,21.8929,7654400.0
2008-02-01 15:55:00,30.42,30.48,30.39,30.45,8659700.0,21.8857,21.9289,21.8641,21.9073,8659700.0
2008-02-04 09:30:00,30.48,30.49,30.25,30.37,4612100.0,21.9289,21.9361,21.7634,21.8497,4612100.0
2008-02-04 09:35:00,30.37,30.56,30.35,30.51,2283700.0,21.8497,21.9864,21.8354,21.9505,2283700.0
2008-02-04 09:40:00,30.5,30.55,30.43,30.45,2427500.0,21.9433,21.9792,21.8929,21.9073,2427500.0
2008-02-04 09:45:00,30.45,30.53,30.39,30.5,2459600.0,21.9073,21.9649,21.8641,21.9433,2459600.0
2008-02-04 09:50:00,30.49,30.63,30.49,30.54,2574900.0,21.9361,22.0368,21.9361,21.9721,2574900.0
2008-02-04 09:55:00,30.54,30.54,30.41,30.5,2129200.0,21.9721,21.9721,21.8785,21.9433,2129200.0
2008-02-04 10:00:00,30.5,30.53,30.33,30.51,1774900.0,21.9433,21.9649,21.821,21.9505,1774900.0
2008-02-04 10:05:00,30.5,30.52,30.47,30.49,2343000.0,21.9433,21.9577,21.9217,21.9361,2343000.0
2008-02-04 10:10:00,30.5,30.51,30.48,30.49,1852900.0,21.9433,21.9505,21.9289,21.9361,1852900.0
2008-02-04 10:15:00,30.5,30.53,30.48,30.5,2189200.0,21.9433,21.9649,21.9289,21.9433,2189200.0
2008-02-04 10:20:00,30.51,30.51,30.36,30.41,3410700.0,21.9505,21.9505,21.8425,21.8785,3410700.0
2008-02-04 10:25:00,30.41,30.46,30.37,30.41,1732200.0,21.8785,21.9145,21.8497,21.8785,1732200.0
2008-02-04 10:30:00,30.41,30.41,30.27,30.3,2839900.0,21.8785,21.8785,21.7778,21.7994,2839900.0
2008-02-04 10:35:00,30.31,30.43,30.3,30.32,2029300.0,21.8066,21.8929,21.7994,21.8138,2029300.0
2008-02-04 10:40:00,30.33,30.41,30.32,30.4,1274600.0,21.821,21.8785,21.8138,21.8713,1274600.0
2008-02-04 10:45:00,30.4,30.49,30.38,30.44,870900.0,21.8713,21.9361,21.8569,21.9001,870900.0
2008-02-04 10:50:00,30.44,30.52,30.4,30.5,1416900.0,21.9001,21.9577,21.8713,21.9433,1416900.0
2008-02-04 10:55:00,30.5,30.53,30.49,30.52,1245200.0,21.9433,21.9649,21.9361,21.9577,1245200.0
2008-02-04 11:00:00,30.52,30.61,30.52,30.55,1885600.0,21.9577,22.0224,21.9577,21.9792,1885600.0
2008-02-04 11:05:00,30.55,30.55,30.49,30.53,1823900.0,21.9792,21.9792,21.9361,21.9649,1823900.0
2008-02-04 11:10:00,30.53,30.55,30.5,30.51,1195700.0,21.9649,21.9792,21.9433,21.9505,1195700.0
2008-02-04 11:15:00,30.51,30.54,30.5,30.53,971400.0,21.9505,21.9721,21.9433,21.9649,971400.0
2008-02-04 11:20:00,30.52,30.54,30.51,30.51,818100.0,21.9577,21.9721,21.9505,21.9505,818100.0
2008-02-04 11:25:00,30.51,30.52,30.49,30.51,798400.0,21.9505,21.9577,21.9361,21.9505,798400.0
2008-02-04 11:30:00,30.51,30.57,30.51,30.52,1304900.0,21.9505,21.9936,21.9505,21.9577,1304900.0
2008-02-04 11:35:00,30.53,30.54,30.48,30.52,1243800.0,21.9649,21.9721,21.9289,21.9577,1243800.0
2008-02-04 11:40:00,30.53,30.53,30.49,30.5,930700.0,21.9649,21.9649,21.9361,21.9433,930700.0
2008-02-04 11:45:00,30.5,30.56,30.49,30.52,898400.0,21.9433,21.9864,21.9361,21.9577,898400.0
2008-02-04 11:50:00,30.52,30.55,30.49,30.55,1068900.0,21.9577,21.9792,21.9361,21.9792,1068900.0
2008-02-04 11:55:00,30.55,30.55,30.52,30.53,600800.0,21.9792,21.9792,21.9577,21.9649,600800.0
2008-02-04 12:00:00,30.53,30.53,30.45,30.5,1299400.0,21.9649,21.9649,21.9073,21.9433,1299400.0
2008-02-04 12:05:00,30.5,30.54,30.49,30.53,985900.0,21.9433,21.9721,21.9361,21.9649,985900.0
2008-02-04 12:10:00,30.54,30.55,30.52,30.55,761800.0,21.9721,21.9792,21.9577,21.9792,761800.0
2008-02-04 12:15:00,30.55,30.6,30.54,30.59,1715300.0,21.9792,22.0152,21.9721,22.008,1715300.0
2008-02-04 12:20:00,30.59,30.66,30.57,30.57,1529700.0,22.008,22.0584,21.9936,21.9936,1529700.0
2008-02-04 12:25:00,30.57,30.59,30.48,30.52,1195500.0,21.9936,22.008,21.9289,21.9577,1195500.0
2008-02-04 12:30:00,30.51,30.55,30.51,30.55,545700.0,21.9505,21.9792,21.9505,21.9792,545700.0
2008-02-04 12:35:00,30.56,30.56,30.51,30.51,449200.0,21.9864,21.9864,21.9505,21.9505,449200.0
2008-02-04 12:40:00,30.52,30.57,30.5,30.56,1019800.0,21.9577,21.9936,21.9433,21.9864,1019800.0
2008-02-04 12:45:00,30.55,30.56,30.5,30.51,651500.0,21.9792,21.9864,21.9433,21.9505,651500.0
2008-02-04 12:50:00,30.51,30.53,30.5,30.51,717700.0,21.9505,21.9649,21.9433,21.9505,717700.0
2008-02-04 12:55:00,30.5,30.54,30.5,30.54,566400.0,21.9433,21.9721,21.9433,21.9721,566400.0
2008-02-04 13:00:00,30.54,30.54,30.51,30.51,310600.0,21.9721,21.9721,21.9505,21.9505,310600.0
2008-02-04 13:05:00,30.52,30.53,30.46,30.52,1466400.0,21.9577,21.9649,21.9145,21.9577,1466400.0
2008-02-04 13:10:00,30.51,30.55,30.5,30.55,847800.0,21.9505,21.9792,21.9433,21.9792,847800.0
2008-02-04 13:15:00,30.55,30.66,30.55,30.65,1211600.0,21.9792,22.0584,21.9792,22.0512,1211600.0
2008-02-04 13:20:00,30.64,30.65,30.58,30.58,832400.0,22.044,22.0512,22.0008,22.0008,832400.0
2008-02-04 13:25:00,30.58,30.61,30.55,30.55,808100.0,22.0008,22.0224,21.9792,21.9792,808100.0
2008-02-04 13:30:00,30.56,30.6,30.56,30.58,441700.0,21.9864,22.0152,21.9864,22.0008,441700.0
2008-02-04 13:35:00,30.59,30.65,30.58,30.6,1154700.0,22.008,22.0512,22.0008,22.0152,1154700.0
2008-02-04 13:40:00,30.6,30.64,30.6,30.61,375300.0,22.0152,22.044,22.0152,22.0224,375300.0
2008-02-04 13:45:00,30.61,30.65,30.6,30.61,478300.0,22.0224,22.0512,22.0152,22.0224,478300.0
2008-02-04 13:50:00,30.61,30.63,30.6,30.6,601200.0,22.0224,22.0368,22.0152,22.0152,601200.0
2008-02-04 13:55:00,30.6,30.72,30.6,30.7,1363400.0,22.0152,22.1016,22.0152,22.0872,1363400.0
2008-02-04 14:00:00,30.7,30.7,30.64,30.69,1085900.0,22.0872,22.0872,22.044,22.08,1085900.0
2008-02-04 14:05:00,30.68,30.7,30.65,30.66,764800.0,22.0728,22.0872,22.0512,22.0584,764800.0
2008-02-04 14:10:00,30.66,30.69,30.64,30.65,900700.0,22.0584,22.08,22.044,22.0512,900700.0
2008-02-04 14:15:00,30.64,30.7,30.64,30.7,439500.0,22.044,22.0872,22.044,22.0872,439500.0
2008-02-04 14:20:00,30.69,30.7,30.67,30.7,455900.0,22.08,22.0872,22.0656,22.0872,455900.0
2008-02-04 14:25:00,30.7,30.71,30.68,30.69,665800.0,22.0872,22.0944,22.0728,22.08,665800.0
2008-02-04 14:30:00,30.68,30.68,30.61,30.64,1466400.0,22.0728,22.0728,22.0224,22.044,1466400.0
2008-02-04 14:35:00,30.64,30.65,30.56,30.56,1408100.0,22.044,22.0512,21.9864,21.9864,1408100.0
2008-02-04 14:40:00,30.56,30.57,30.51,30.53,1406800.0,21.9864,21.9936,21.9505,21.9649,1406800.0
2008-02-04 14:45:00,30.54,30.59,30.53,30.54,712200.0,21.9721,22.008,21.9649,21.9721,712200.0
2008-02-04 14:50:00,30.54,30.57,30.51,30.52,601400.0,21.9721,21.9936,21.9505,21.9577,601400.0
2008-02-04 14:55:00,30.52,30.56,30.45,30.52,1357600.0,21.9577,21.9864,21.9073,21.9577,1357600.0
2008-02-04 15:00:00,30.52,30.56,30.5,30.56,804100.0,21.9577,21.9864,21.9433,21.9864,804100.0
2008-02-04 15:05:00,30.56,30.57,30.51,30.54,714500.0,21.9864,21.9936,21.9505,21.9721,714500.0
2008-02-04 15:10:00,30.54,30.55,30.51,30.54,996300.0,21.9721,21.9792,21.9505,21.9721,996300.0
2008-02-04 15:15:00,30.54,30.55,30.51,30.51,591200.0,21.9721,21.9792,21.9505,21.9505,591200.0
2008-02-04 15:20:00,30.51,30.55,30.5,30.53,1135500.0,21.9505,21.9792,21.9433,21.9649,1135500.0
2008-02-04 15:25:00,30.53,30.54,30.5,30.52,785200.0,21.9649,21.9721,21.9433,21.9577,785200.0
2008-02-04 15:30:00,30.51,30.53,30.5,30.51,606700.0,21.9505,21.9649,21.9433,21.9505,606700.0
2008-02-04 15:35:00,30.5,30.51,30.47,30.49,1478700.0,21.9433,21.9505,21.9217,21.9361,1478700.0
2008-02-04 15:40:00,30.5,30.51,30.41,30.42,1509100.0,21.9433,21.9505,21.8785,21.8857,1509100.0
2008-02-04 15:45:00,30.42,30.42,30.22,30.26,3399600.0,21.8857,21.8857,21.7418,21.7706,3399600.0
2008-02-04 15:50:00,30.25,30.3,30.16,30.22,3883600.0,21.7634,21.7994,21.6987,21.7418,3883600.0
2008-02-04 15:55:00,30.22,30.22,30.11,30.19,4759800.0,21.7418,21.7418,21.6627,21.7202,4759800.0
2008-02-05 09:30:00,29.88,29.93,28.89,29.92,3660100.0,21.4972,21.5332,20.785,21.526,3660100.0
2008-02-05 09:35:00,29.92,29.94,29.76,29.87,2406600.0,21.526,21.5404,21.4109,21.49,2406600.0
2008-02-05 09:40:00,29.87,29.9,29.7,29.7,3537800.0,21.49,21.5116,21.3677,21.3677,3537800.0
2008-02-05 09:45:00,29.71,29.94,29.64,29.7,2536400.0,21.3749,21.5404,21.3245,21.3677,2536400.0
2008-02-05 09:50:00,29.7,29.76,29.68,29.72,2329700.0,21.3677,21.4109,21.3533,21.3821,2329700.0
2008-02-05 09:55:00,29.73,29.79,29.7,29.74,1966400.0,21.3893,21.4325,21.3677,21.3965,1966400.0
2008-02-05 10:00:00,29.73,29.76,29.64,29.67,1832000.0,21.3893,21.4109,21.3245,21.3461,1832000.0
2008-02-05 10:05:00,29.67,29.8,29.64,29.78,3280600.0,21.3461,21.4397,21.3245,21.4253,3280600.0
2008-02-05 10:10:00,29.77,29.85,29.76,29.8,1596300.0,21.4181,21.4756,21.4109,21.4397,1596300.0
2008-02-05 10:15:00,29.8,29.84,29.74,29.75,1431300.0,21.4397,21.4684,21.3965,21.4037,1431300.0
2008-02-05 10:20:00,29.76,29.84,29.72,29.75,1561400.0,21.4109,21.4684,21.3821,21.4037,1561400.0
2008-02-05 10:25:00,29.75,29.86,29.73,29.85,1583900.0,21.4037,21.4828,21.3893,21.4756,1583900.0
2008-02-05 10:30:00,29.86,29.92,29.75,29.77,1309900.0,21.4828,21.526,21.4037,21.4181,1309900.0
2008-02-05 10:35:00,29.77,29.81,29.75,29.78,873300.0,21.4181,21.4469,21.4037,21.4253,873300.0
2008-02-05 10:40:00,29.78,29.88,29.78,29.81,1139400.0,21.4253,21.4972,21.4253,21.4469,1139400.0
2008-02-05 10:45:00,29.81,29.92,29.8,29.85,1565300.0,21.4469,21.526,21.4397,21.4756,1565300.0
2008-02-05 10:50:00,29.85,29.87,29.76,29.77,1544200.0,21.4756,21.49,21.4109,21.4181,1544200.0
2008-02-05 10:55:00,29.77,29.88,29.76,29.84,1056100.0,21.4181,21.4972,21.4109,21.4684,1056100.0
2008-02-05 11:00:00,29.84,29.9,29.81,29.82,1604600.0,21.4684,21.5116,21.4469,21.454,1604600.0
2008-02-05 11:05:00,29.83,29.83,29.73,29.76,2159800.0,21.4612,21.4612,21.3893,21.4109,2159800.0
2008-02-05 11:10:00,29.76,29.81,29.72,29.76,1602800.0,21.4109,21.4469,21.3821,21.4109,1602800.0
2008-02-05 11:15:00,29.76,29.77,29.74,29.76,1449900.0,21.4109,21.4181,21.3965,21.4109,1449900.0
2008-02-05 11:20:00,29.76,29.76,29.72,29.75,3308600.0,21.4109,21.4109,21.3821,21.4037,3308600.0
2008-02-05 11:25:00,29.75,29.76,29.73,29.75,929000.0,21.4037,21.4109,21.3893,21.4037,929000.0
2008-02-05 11:30:00,29.75,29.8,29.72,29.75,1516000.0,21.4037,21.4397,21.3821,21.4037,1516000.0
2008-02-05 11:35:00,29.74,29.78,29.71,29.74,1071600.0,21.3965,21.4253,21.3749,21.3965,1071600.0
2008-02-05 11:40:00,29.74,29.92,29.71,29.82,1573900.0,21.3965,21.526,21.3749,21.454,1573900.0
2008-02-05 11:45:00,29.82,29.87,29.81,29.83,1203900.0,21.454,21.49,21.4469,21.4612,1203900.0
2008-02-05 11:50:00,29.83,29.84,29.79,29.83,668200.0,21.4612,21.4684,21.4325,21.4612,668200.0
2008-02-05 11:55:00,29.83,29.86,29.82,29.83,1877400.0,21.4612,21.4828,21.454,21.4612,1877400.0
2008-02-05 12:00:00,29.83,29.83,29.79,29.82,703400.0,21.4612,21.4612,21.4325,21.454,703400.0
2008-02-05 12:05:00,29.82,29.82,29.79,29.82,1166400.0,21.454,21.454,21.4325,21.454,1166400.0
2008-02-05 12:10:00,29.81,29.82,29.76,29.77,922000.0,21.4469,21.454,21.4109,21.4181,922000.0
2008-02-05 12:15:00,29.77,29.78,29.72,29.72,625600.0,21.4181,21.4253,21.3821,21.3821,625600.0
2008-02-05 12:20:00,29.72,29.74,29.67,29.69,1384800.0,21.3821,21.3965,21.3461,21.3605,1384800.0
2008-02-05 12:25:00,29.69,29.77,29.68,29.71,1162000.0,21.3605,21.4181,21.3533,21.3749,1162000.0
2008-02-05 12:30:00,29.71,29.72,29.68,29.71,699600.0,21.3749,21.3821,21.3533,21.3749,699600.0
2008-02-05 12:35:00,29.71,29.73,29.65,29.71,852700.0,21.3749,21.3893,21.3317,21.3749,852700.0
2008-02-05 12:40:00,29.71,29.72,29.64,29.66,954300.0,21.3749,21.3821,21.3245,21.3389,954300.0
2008-02-05 12:45:00,29.66,29.68,29.6,29.66,899400.0,21.3389,21.3533,21.2958,21.3389,899400.0
2008-02-05 12:50:00,29.65,29.67,29.61,29.64,493900.0,21.3317,21.3461,21.303,21.3245,493900.0
2008-02-05 12:55:00,29.64,29.66,29.63,29.64,479100.0,21.3245,21.3389,21.3173,21.3245,479100.0
2008-02-05 13:00:00,29.64,29.65,29.61,29.61,944800.0,21.3245,21.3317,21.303,21.303,944800.0
2008-02-05 13:05:00,29.61,29.62,29.53,29.53,1397800.0,21.303,21.3102,21.2454,21.2454,1397800.0
2008-02-05 13:10:00,29.53,29.54,29.5,29.54,2052800.0,21.2454,21.2526,21.2238,21.2526,2052800.0
2008-02-05 13:15:00,29.54,29.55,29.52,29.54,524300.0,21.2526,21.2598,21.2382,21.2526,524300.0
2008-02-05 13:20:00,29.54,29.55,29.44,29.48,1309000.0,21.2526,21.2598,21.1807,21.2094,1309000.0
2008-02-05 13:25:00,29.49,29.5,29.43,29.45,984300.0,21.2166,21.2238,21.1735,21.1878,984300.0
2008-02-05 13:30:00,29.44,29.52,29.44,29.47,1482000.0,21.1807,21.2382,21.1807,21.2022,1482000.0
2008-02-05 13:35:00,29.46,29.49,29.43,29.48,600900.0,21.195,21.2166,21.1735,21.2094,600900.0
2008-02-05 13:40:00,29.47,29.53,29.46,29.47,900100.0,21.2022,21.2454,21.195,21.2022,900100.0
2008-02-05 13:45:00,29.45,29.49,29.41,29.42,1998900.0,21.1878,21.2166,21.1591,21.1663,1998900.0
2008-02-05 13:50:00,29.42,29.42,29.35,29.4,2043200.0,21.1663,21.1663,21.1159,21.1519,2043200.0
2008-02-05 13:55:00,29.39,29.4,29.32,29.37,1393300.0,21.1447,21.1519,21.0943,21.1303,1393300.0
2008-02-05 14:00:00,29.37,29.39,29.27,29.3,1250000.0,21.1303,21.1447,21.0583,21.0799,1250000.0
2008-02-05 14:05:00,29.3,29.37,29.27,29.36,1869400.0,21.0799,21.1303,21.0583,21.1231,1869400.0
2008-02-05 14:10:00,29.37,29.38,29.35,29.37,1165000.0,21.1303,21.1375,21.1159,21.1303,1165000.0
2008-02-05 14:15:00,29.37,29.38,29.31,29.37,874700.0,21.1303,21.1375,21.0871,21.1303,874700.0
2008-02-05 14:20:00,29.37,29.41,29.33,29.4,1411800.0,21.1303,21.1591,21.1015,21.1519,1411800.0
2008-02-05 14:25:00,29.4,29.42,29.34,29.36,1350900.0,21.1519,21.1663,21.1087,21.1231,1350900.0
2008-02-05 14:30:00,29.36,29.39,29.31,29.36,1194000.0,21.1231,21.1447,21.0871,21.1231,1194000.0
2008-02-05 14:35:00,29.37,29.42,29.36,29.38,1394300.0,21.1303,21.1663,21.1231,21.1375,1394300.0
2008-02-05 14:40:00,29.38,29.41,29.36,29.38,1274900.0,21.1375,21.1591,21.1231,21.1375,1274900.0
2008-02-05 14:45:00,29.38,29.38,29.27,29.27,1463600.0,21.1375,21.1375,21.0583,21.0583,1463600.0
2008-02-05 14:50:00,29.27,29.33,29.26,29.28,1808900.0,21.0583,21.1015,21.0512,21.0655,1808900.0
2008-02-05 14:55:00,29.29,29.3,29.2,29.21,1838800.0,21.0727,21.0799,21.008,21.0152,1838800.0
2008-02-05 15:00:00,29.21,29.23,29.15,29.22,1732000.0,21.0152,21.0296,20.972,21.0224,1732000.0
2008-02-05 15:05:00,29.22,29.29,29.22,29.24,1546600.0,21.0224,21.0727,21.0224,21.0368,1546600.0
2008-02-05 15:10:00,29.23,29.24,29.15,29.22,2197700.0,21.0296,21.0368,20.972,21.0224,2197700.0
2008-02-05 15:15:00,29.22,29.25,29.19,29.22,1355300.0,21.0224,21.044,21.0008,21.0224,1355300.0
2008-02-05 15:20:00,29.23,29.32,29.22,29.31,1850900.0,21.0296,21.0943,21.0224,21.0871,1850900.0
2008-02-05 15:25:00,29.31,29.34,29.23,29.3,1809700.0,21.0871,21.1087,21.0296,21.0799,1809700.0
2008-02-05 15:30:00,29.31,29.38,29.3,29.33,2210800.0,21.0871,21.1375,21.0799,21.1015,2210800.0
2008-02-05 15:35:00,29.33,29.39,29.32,29.36,2252500.0,21.1015,21.1447,21.0943,21.1231,2252500.0
2008-02-05 15:40:00,29.36,29.37,29.2,29.23,3059500.0,21.1231,21.1303,21.008,21.0296,3059500.0
2008-02-05 15:45:00,29.23,29.24,29.08,29.12,4223800.0,21.0296,21.0368,20.9217,20.9504,4223800.0
2008-02-05 15:50:00,29.11,29.2,29.1,29.14,3973400.0,20.9432,21.008,20.936,20.9648,3973400.0
2008-02-05 15:55:00,29.13,29.13,29.01,29.07,4616000.0,20.9576,20.9576,20.8713,20.9145,4616000.0
2008-02-06 09:30:00,29.33,29.35,29.13,29.16,1868200.0,21.1015,21.1159,20.9576,20.9792,1868200.0
2008-02-06 09:35:00,29.17,29.21,29.12,29.14,1228200.0,20.9864,21.0152,20.9504,20.9648,1228200.0
2008-02-06 09:40:00,29.15,29.2,29.0,29.09,1795300.0,20.972,21.008,20.8641,20.9288,1795300.0
2008-02-06 09:45:00,29.08,29.12,29.03,29.04,1938200.0,20.9217,20.9504,20.8857,20.8929,1938200.0
2008-02-06 09:50:00,29.04,29.06,28.89,28.91,1805100.0,20.8929,20.9073,20.785,20.7993,1805100.0
2008-02-06 09:55:00,28.92,29.04,28.82,29.0,2149500.0,20.8065,20.8929,20.7346,20.8641,2149500.0
2008-02-06 10:00:00,29.0,29.08,28.97,29.08,3526600.0,20.8641,20.9217,20.8425,20.9217,3526600.0
2008-02-06 10:05:00,29.07,29.08,28.97,28.98,1481200.0,20.9145,20.9217,20.8425,20.8497,1481200.0
2008-02-06 10:10:00,28.97,29.04,28.92,29.02,2889200.0,20.8425,20.8929,20.8065,20.8785,2889200.0
2008-02-06 10:15:00,29.03,29.08,29.0,29.04,1924800.0,20.8857,20.9217,20.8641,20.8929,1924800.0
2008-02-06 10:20:00,29.04,29.06,28.91,28.91,1837400.0,20.8929,20.9073,20.7993,20.7993,1837400.0
2008-02-06 10:25:00,28.91,28.94,28.86,28.9,1689000.0,20.7993,20.8209,20.7634,20.7921,1689000.0
2008-02-06 10:30:00,28.9,28.92,28.81,28.89,1852300.0,20.7921,20.8065,20.7274,20.785,1852300.0
2008-02-06 10:35:00,28.89,29.01,28.86,28.96,1416900.0,20.785,20.8713,20.7634,20.8353,1416900.0
2008-02-06 10:40:00,28.96,29.12,28.95,29.12,1801500.0,20.8353,20.9504,20.8281,20.9504,1801500.0
2008-02-06 10:45:00,29.12,29.17,29.08,29.1,1820500.0,20.9504,20.9864,20.9217,20.936,1820500.0
2008-02-06 10:50:00,29.11,29.12,29.05,29.08,1357400.0,20.9432,20.9504,20.9001,20.9217,1357400.0
2008-02-06 10:55:00,29.08,29.1,29.02,29.03,2198100.0,20.9217,20.936,20.8785,20.8857,2198100.0
2008-02-06 11:00:00,29.03,29.13,29.01,29.12,1585000.0,20.8857,20.9576,20.8713,20.9504,1585000.0
2008-02-06 11:05:00,29.13,29.15,29.1,29.14,2167300.0,20.9576,20.972,20.936,20.9648,2167300.0
2008-02-06 11:10:00,29.14,29.15,29.07,29.14,1319000.0,20.9648,20.972,20.9145,20.9648,1319000.0
2008-02-06 11:15:00,29.15,29.25,29.14,29.23,1880300.0,20.972,21.044,20.9648,21.0296,1880300.0
2008-02-06 11:20:00,29.23,29.25,29.08,29.24,2133900.0,21.0296,21.044,20.9217,21.0368,2133900.0
2008-02-06 11:25:00,29.25,29.35,29.23,29.24,2236200.0,21.044,21.1159,21.0296,21.0368,2236200.0
2008-02-06 11:30:00,29.24,29.26,29.16,29.17,1074700.0,21.0368,21.0512,20.9792,20.9864,1074700.0
2008-02-06 11:35:00,29.16,29.2,29.16,29.16,839300.0,20.9792,21.008,20.9792,20.9792,839300.0
2008-02-06 11:40:00,29.17,29.18,29.13,29.16,1065000.0,20.9864,20.9936,20.9576,20.9792,1065000.0
2008-02-06 11:45:00,29.16,29.17,29.12,29.13,942300.0,20.9792,20.9864,20.9504,20.9576,942300.0
2008-02-06 11:50:00,29.13,29.15,29.13,29.15,376900.0,20.9576,20.972,20.9576,20.972,376900.0
2008-02-06 11:55:00,29.15,29.16,29.13,29.13,581800.0,20.972,20.9792,20.9576,20.9576,581800.0
2008-02-06 12:00:00,29.14,29.14,29.07,29.1,710000.0,20.9648,20.9648,20.9145,20.936,710000.0
2008-02-06 12:05:00,29.1,29.15,29.09,29.14,440200.0,20.936,20.972,20.9288,20.9648,440200.0
2008-02-06 12:10:00,29.15,29.15,29.08,29.09,730700.0,20.972,20.972,20.9217,20.9288,730700.0
2008-02-06 12:15:00,29.1,29.1,29.0,29.03,1330400.0,20.936,20.936,20.8641,20.8857,1330400.0
2008-02-06 12:20:00,29.03,29.04,29.01,29.03,715200.0,20.8857,20.8929,20.8713,20.8857,715200.0
2008-02-06 12:25:00,29.03,29.04,28.95,28.99,942900.0,20.8857,20.8929,20.8281,20.8569,942900.0
2008-02-06 12:30:00,29.0,29.0,28.98,28.99,727700.0,20.8641,20.8641,20.8497,20.8569,727700.0
2008-02-06 12:35:00,29.0,29.0,28.97,28.99,327600.0,20.8641,20.8641,20.8425,20.8569,327600.0
2008-02-06 12:40:00,29.0,29.0,28.95,28.96,593600.0,20.8641,20.8641,20.8281,20.8353,593600.0
2008-02-06 12:45:00,28.95,28.96,28.9,28.93,844700.0,20.8281,20.8353,20.7921,20.8137,844700.0
2008-02-06 12:50:00,28.92,28.96,28.92,28.96,417700.0,20.8065,20.8353,20.8065,20.8353,417700.0
2008-02-06 12:55:00,28.95,28.98,28.92,28.93,883100.0,20.8281,20.8497,20.8065,20.8137,883100.0
2008-02-06 13:00:00,28.94,28.96,28.93,28.96,307200.0,20.8209,20.8353,20.8137,20.8353,307200.0
2008-02-06 13:05:00,28.96,29.0,28.95,28.99,795600.0,20.8353,20.8641,20.8281,20.8569,795600.0
2008-02-06 13:10:00,28.99,29.0,28.96,28.98,1354600.0,20.8569,20.8641,20.8353,20.8497,1354600.0
2008-02-06 13:15:00,28.99,29.05,28.98,29.0,1201000.0,20.8569,20.9001,20.8497,20.8641,1201000.0
2008-02-06 13:20:00,29.0,29.03,28.98,28.99,827600.0,20.8641,20.8857,20.8497,20.8569,827600.0
2008-02-06 13:25:00,28.99,29.01,28.98,28.99,639800.0,20.8569,20.8713,20.8497,20.8569,639800.0
2008-02-06 13:30:00,28.99,29.0,28.93,28.94,566100.0,20.8569,20.8641,20.8137,20.8209,566100.0
2008-02-06 13:35:00,28.93,28.96,28.92,28.94,571800.0,20.8137,20.8353,20.8065,20.8209,571800.0
2008-02-06 13:40:00,28.93,28.93,28.91,28.91,684900.0,20.8137,20.8137,20.7993,20.7993,684900.0
2008-02-06 13:45:00,28.91,28.93,28.91,28.91,366800.0,20.7993,20.8137,20.7993,20.7993,366800.0
2008-02-06 13:50:00,28.91,28.94,28.89,28.89,899800.0,20.7993,20.8209,20.785,20.785,899800.0
2008-02-06 13:55:00,28.89,28.9,28.79,28.81,1755500.0,20.785,20.7921,20.713,20.7274,1755500.0
2008-02-06 14:00:00,28.81,28.89,28.8,28.89,919100.0,20.7274,20.785,20.7202,20.785,919100.0
2008-02-06 14:05:00,28.89,28.89,28.84,28.87,733100.0,20.785,20.785,20.749,20.7706,733100.0
2008-02-06 14:10:00,28.87,28.87,28.68,28.69,1318100.0,20.7706,20.7706,20.6339,20.6411,1318100.0
2008-02-06 14:15:00,28.68,28.76,28.68,28.72,1242600.0,20.6339,20.6914,20.6339,20.6626,1242600.0
2008-02-06 14:20:00,28.73,28.77,28.67,28.77,1160500.0,20.6698,20.6986,20.6267,20.6986,1160500.0
2008-02-06 14:25:00,28.76,28.8,28.74,28.77,1668400.0,20.6914,20.7202,20.677,20.6986,1668400.0
2008-02-06 14:30:00,28.77,28.78,28.73,28.73,1055800.0,20.6986,20.7058,20.6698,20.6698,1055800.0
2008-02-06 14:35:00,28.74,28.8,28.73,28.8,1058000.0,20.677,20.7202,20.6698,20.7202,1058000.0
2008-02-06 14:40:00,28.79,28.88,28.79,28.88,2106600.0,20.713,20.7778,20.713,20.7778,2106600.0
2008-02-06 14:45:00,28.88,28.89,28.84,28.88,1026600.0,20.7778,20.785,20.749,20.7778,1026600.0
2008-02-06 14:50:00,28.87,28.88,28.77,28.85,1803000.0,20.7706,20.7778,20.6986,20.7562,1803000.0
2008-02-06 14:55:00,28.85,28.95,28.84,28.85,1913300.0,20.7562,20.8281,20.749,20.7562,1913300.0
2008-02-06 15:00:00,28.84,28.9,28.83,28.85,1276600.0,20.749,20.7921,20.7418,20.7562,1276600.0
2008-02-06 15:05:00,28.85,28.86,28.81,28.82,1564700.0,20.7562,20.7634,20.7274,20.7346,1564700.0
2008-02-06 15:10:00,28.81,28.82,28.7,28.72,1505000.0,20.7274,20.7346,20.6483,20.6626,1505000.0
2008-02-06 15:15:00,28.72,28.74,28.67,28.7,2008600.0,20.6626,20.677,20.6267,20.6483,2008600.0
2008-02-06 15:20:00,28.7,28.9,28.61,28.65,2823500.0,20.6483,20.7921,20.5835,20.6123,2823500.0
2008-02-06 15:25:00,28.64,28.68,28.62,28.65,2080300.0,20.6051,20.6339,20.5907,20.6123,2080300.0
2008-02-06 15:30:00,28.65,28.65,28.51,28.54,2420200.0,20.6123,20.6123,20.5116,20.5331,2420200.0
2008-02-06 15:35:00,28.54,28.56,28.5,28.53,3332200.0,20.5331,20.5475,20.5044,20.526,3332200.0
2008-02-06 15:40:00,28.53,28.55,28.43,28.43,2904200.0,20.526,20.5403,20.454,20.454,2904200.0
2008-02-06 15:45:00,28.43,28.5,28.4,28.44,5378900.0,20.454,20.5044,20.4324,20.4612,5378900.0
2008-02-06 15:50:00,28.45,28.46,28.37,28.4,5568500.0,20.4684,20.4756,20.4108,20.4324,5568500.0
2008-02-06 15:55:00,28.4,28.56,28.32,28.52,6632200.0,20.4324,20.5475,20.3749,20.5188,6632200.0
2008-02-07 09:30:00,28.36,28.39,28.25,28.31,3657000.0,20.4036,20.4252,20.3245,20.3677,3657000.0
2008-02-07 09:35:00,28.31,28.38,28.22,28.24,3532900.0,20.3677,20.418,20.3029,20.3173,3532900.0
2008-02-07 09:40:00,28.23,28.24,28.0,28.07,4924000.0,20.3101,20.3173,20.1446,20.195,4924000.0
2008-02-07 09:45:00,28.07,28.16,28.07,28.09,3359900.0,20.195,20.2598,20.195,20.2094,3359900.0
2008-02-07 09:50:00,28.09,28.18,28.08,28.17,2740200.0,20.2094,20.2741,20.2022,20.267,2740200.0
2008-02-07 09:55:00,28.16,28.38,28.13,28.26,3749100.0,20.2598,20.418,20.2382,20.3317,3749100.0
2008-02-07 10:00:00,28.25,28.54,28.23,28.49,4072500.0,20.3245,20.5331,20.3101,20.4972,4072500.0
2008-02-07 10:05:00,28.49,28.53,28.34,28.44,2536000.0,20.4972,20.526,20.3893,20.4612,2536000.0
2008-02-07 10:10:00,28.44,28.45,28.33,28.38,3014600.0,20.4612,20.4684,20.3821,20.418,3014600.0
2008-02-07 10:15:00,28.37,28.68,28.35,28.45,4134800.0,20.4108,20.6339,20.3965,20.4684,4134800.0
2008-02-07 10:20:00,28.45,28.5,28.4,28.46,2747500.0,20.4684,20.5044,20.4324,20.4756,2747500.0
2008-02-07 10:25:00,28.47,28.62,28.46,28.52,2085900.0,20.4828,20.5907,20.4756,20.5188,2085900.0
2008-02-07 10:30:00,28.51,28.52,28.36,28.43,1420600.0,20.5116,20.5188,20.4036,20.454,1420600.0
2008-02-07 10:35:00,28.43,28.45,28.3,28.31,2020300.0,20.454,20.4684,20.3605,20.3677,2020300.0
2008-02-07 10:40:00,28.31,28.39,28.26,28.37,1638000.0,20.3677,20.4252,20.3317,20.4108,1638000.0
2008-02-07 10:45:00,28.37,28.38,28.28,28.37,1345000.0,20.4108,20.418,20.3461,20.4108,1345000.0
2008-02-07 10:50:00,28.38,28.44,28.35,28.42,1192700.0,20.418,20.4612,20.3965,20.4468,1192700.0
2008-02-07 10:55:00,28.41,28.44,28.31,28.33,1204100.0,20.4396,20.4612,20.3677,20.3821,1204100.0
2008-02-07 11:00:00,28.33,28.39,28.3,28.31,1125000.0,20.3821,20.4252,20.3605,20.3677,1125000.0
2008-02-07 11:05:00,28.31,28.32,28.18,28.22,1848500.0,20.3677,20.3749,20.2741,20.3029,1848500.0
2008-02-07 11:10:00,28.22,28.25,28.18,28.21,881700.0,20.3029,20.3245,20.2741,20.2957,881700.0
2008-02-07 11:15:00,28.21,28.29,28.21,28.23,766700.0,20.2957,20.3533,20.2957,20.3101,766700.0
2008-02-07 11:20:00,28.23,28.33,28.21,28.29,1212900.0,20.3101,20.3821,20.2957,20.3533,1212900.0
2008-02-07 11:25:00,28.29,28.32,28.23,28.24,894900.0,20.3533,20.3749,20.3101,20.3173,894900.0
2008-02-07 11:30:00,28.24,28.33,28.24,28.3,788900.0,20.3173,20.3821,20.3173,20.3605,788900.0
2008-02-07 11:35:00,28.31,28.31,28.18,28.21,882400.0,20.3677,20.3677,20.2741,20.2957,882400.0
2008-02-07 11:40:00,28.21,28.28,28.2,28.27,935200.0,20.2957,20.3461,20.2885,20.3389,935200.0
2008-02-07 11:45:00,28.27,28.32,28.24,28.29,838800.0,20.3389,20.3749,20.3173,20.3533,838800.0
2008-02-07 11:50:00,28.3,28.3,28.25,28.27,784400.0,20.3605,20.3605,20.3245,20.3389,784400.0
2008-02-07 11:55:00,28.28,28.34,28.27,28.32,710900.0,20.3461,20.3893,20.3389,20.3749,710900.0
2008-02-07 12:00:00,28.32,28.36,28.29,28.3,660400.0,20.3749,20.4036,20.3533,20.3605,660400.0
2008-02-07 12:05:00,28.3,28.31,28.26,28.28,666800.0,20.3605,20.3677,20.3317,20.3461,666800.0
2008-02-07 12:10:00,28.28,28.31,28.24,28.3,744800.0,20.3461,20.3677,20.3173,20.3605,744800.0
2008-02-07 12:15:00,28.3,28.32,28.28,28.28,966000.0,20.3605,20.3749,20.3461,20.3461,966000.0
2008-02-07 12:20:00,28.29,28.37,28.25,28.25,2025700.0,20.3533,20.4108,20.3245,20.3245,2025700.0
2008-02-07 12:25:00,28.25,28.3,28.25,28.28,1099900.0,20.3245,20.3605,20.3245,20.3461,1099900.0
2008-02-07 12:30:00,28.27,28.37,28.2,28.37,1488700.0,20.3389,20.4108,20.2885,20.4108,1488700.0
2008-02-07 12:35:00,28.37,28.37,28.32,28.34,1450700.0,20.4108,20.4108,20.3749,20.3893,1450700.0
2008-02-07 12:40:00,28.33,28.35,28.28,28.32,1166900.0,20.3821,20.3965,20.3461,20.3749,1166900.0
2008-02-07 12:45:00,28.31,28.37,28.3,28.35,737200.0,20.3677,20.4108,20.3605,20.3965,737200.0
2008-02-07 12:50:00,28.35,28.48,28.32,28.47,2155500.0,20.3965,20.49,20.3749,20.4828,2155500.0
2008-02-07 12:55:00,28.46,28.47,28.2,28.4,1666700.0,20.4756,20.4828,20.2885,20.4324,1666700.0
2008-02-07 13:00:00,28.4,28.41,28.35,28.36,894400.0,20.4324,20.4396,20.3965,20.4036,894400.0
2008-02-07 13:05:00,28.35,28.35,28.3,28.33,1543300.0,20.3965,20.3965,20.3605,20.3821,1543300.0
2008-02-07 13:10:00,28.33,28.35,28.31,28.34,1009200.0,20.3821,20.3965,20.3677,20.3893,1009200.0
2008-02-07 13:15:00,28.34,28.35,28.26,28.29,734700.0,20.3893,20.3965,20.3317,20.3533,734700.0
2008-02-07 13:20:00,28.29,28.39,28.28,28.36,894000.0,20.3533,20.4252,20.3461,20.4036,894000.0
2008-02-07 13:25:00,28.36,28.59,28.35,28.48,3307600.0,20.4036,20.5691,20.3965,20.49,3307600.0
2008-02-07 13:30:00,28.48,28.52,28.43,28.52,1337800.0,20.49,20.5188,20.454,20.5188,1337800.0
2008-02-07 13:35:00,28.52,28.52,28.38,28.43,1652500.0,20.5188,20.5188,20.418,20.454,1652500.0
2008-02-07 13:40:00,28.44,28.53,28.43,28.46,1684500.0,20.4612,20.526,20.454,20.4756,1684500.0
2008-02-07 13:45:00,28.46,28.59,28.46,28.56,1976200.0,20.4756,20.5691,20.4756,20.5475,1976200.0
2008-02-07 13:50:00,28.56,28.58,28.51,28.54,2285300.0,20.5475,20.5619,20.5116,20.5331,2285300.0
2008-02-07 13:55:00,28.55,28.74,28.53,28.7,3277700.0,20.5403,20.677,20.526,20.6483,3277700.0
2008-02-07 14:00:00,28.7,28.71,28.57,28.61,2559700.0,20.6483,20.6555,20.5547,20.5835,2559700.0
2008-02-07 14:05:00,28.61,28.78,28.58,28.7,2826800.0,20.5835,20.7058,20.5619,20.6483,2826800.0
2008-02-07 14:10:00,28.7,28.72,28.56,28.58,1612500.0,20.6483,20.6626,20.5475,20.5619,1612500.0
2008-02-07 14:15:00,28.58,28.58,28.47,28.5,2058900.0,20.5619,20.5619,20.4828,20.5044,2058900.0
2008-02-07 14:20:00,28.5,28.51,28.42,28.47,2201400.0,20.5044,20.5116,20.4468,20.4828,2201400.0
2008-02-07 14:25:00,28.47,28.52,28.44,28.45,1162300.0,20.4828,20.5188,20.4612,20.4684,1162300.0
2008-02-07 14:30:00,28.46,28.47,28.29,28.29,2622800.0,20.4756,20.4828,20.3533,20.3533,2622800.0
2008-02-07 14:35:00,28.3,28.38,28.25,28.28,1802300.0,20.3605,20.418,20.3245,20.3461,1802300.0
2008-02-07 14:40:00,28.28,28.36,28.25,28.31,1637800.0,20.3461,20.4036,20.3245,20.3677,1637800.0
2008-02-07 14:45:00,28.32,28.36,28.25,28.35,1524900.0,20.3749,20.4036,20.3245,20.3965,1524900.0
2008-02-07 14:50:00,28.34,28.35,28.27,28.28,1531900.0,20.3893,20.3965,20.3389,20.3461,1531900.0
2008-02-07 14:55:00,28.28,28.33,28.15,28.16,2716100.0,20.3461,20.3821,20.2526,20.2598,2716100.0
2008-02-07 15:00:00,28.16,28.17,28.04,28.12,2731200.0,20.2598,20.267,20.1734,20.231,2731200.0
2008-02-07 15:05:00,28.12,28.13,27.96,27.98,4704000.0,20.231,20.2382,20.1159,20.1303,4704000.0
2008-02-07 15:10:00,27.98,28.14,27.95,28.13,3242300.0,20.1303,20.2454,20.1087,20.2382,3242300.0
2008-02-07 15:15:00,28.14,28.23,28.13,28.18,1651900.0,20.2454,20.3101,20.2382,20.2741,1651900.0
2008-02-07 15:20:00,28.18,28.22,28.1,28.12,2733200.0,20.2741,20.3029,20.2166,20.231,2733200.0
2008-02-07 15:25:00,28.11,28.22,28.1,28.12,2031900.0,20.2238,20.3029,20.2166,20.231,2031900.0
2008-02-07 15:30:00,28.13,28.19,28.11,28.15,1758700.0,20.2382,20.2813,20.2238,20.2526,1758700.0
2008-02-07 15:35:00,28.15,28.16,28.05,28.06,1972800.0,20.2526,20.2598,20.1806,20.1878,1972800.0
2008-02-07 15:40:00,28.05,28.1,27.96,27.96,2677500.0,20.1806,20.2166,20.1159,20.1159,2677500.0
2008-02-07 15:45:00,27.96,28.02,27.9,27.96,4047000.0,20.1159,20.159,20.0727,20.1159,4047000.0
2008-02-07 15:50:00,27.95,28.01,27.91,27.99,3882200.0,20.1087,20.1518,20.0799,20.1374,3882200.0
2008-02-07 15:55:00,27.99,28.14,27.97,28.12,4692100.0,20.1374,20.2454,20.1231,20.231,4692100.0
2008-02-08 09:30:00,28.29,28.44,28.26,28.42,2938100.0,20.3533,20.4612,20.3317,20.4468,2938100.0
2008-02-08 09:35:00,28.41,28.56,28.35,28.55,3283700.0,20.4396,20.5475,20.3965,20.5403,3283700.0
2008-02-08 09:40:00,28.54,28.57,28.41,28.44,2075200.0,20.5331,20.5547,20.4396,20.4612,2075200.0
2008-02-08 09:45:00,28.44,28.49,28.37,28.46,1808500.0,20.4612,20.4972,20.4108,20.4756,1808500.0
2008-02-08 09:50:00,28.47,28.69,28.36,28.65,3069600.0,20.4828,20.6411,20.4036,20.6123,3069600.0
2008-02-08 09:55:00,28.65,28.78,28.62,28.71,3047800.0,20.6123,20.7058,20.5907,20.6555,3047800.0
2008-02-08 10:00:00,28.72,29.0,28.69,28.92,4803700.0,20.6626,20.8641,20.6411,20.8065,4803700.0
2008-02-08 10:05:00,28.91,29.03,28.85,28.91,3796700.0,20.7993,20.8857,20.7562,20.7993,3796700.0
2008-02-08 10:10:00,28.91,29.01,28.85,28.93,2514800.0,20.7993,20.8713,20.7562,20.8137,2514800.0
2008-02-08 10:15:00,28.93,28.94,28.8,28.88,2478300.0,20.8137,20.8209,20.7202,20.7778,2478300.0
2008-02-08 10:20:00,28.88,29.05,28.84,28.9,4111700.0,20.7778,20.9001,20.749,20.7921,4111700.0
2008-02-08 10:25:00,28.9,29.03,28.81,29.02,2073700.0,20.7921,20.8857,20.7274,20.8785,2073700.0
2008-02-08 10:30:00,29.02,29.08,28.95,29.01,3503000.0,20.8785,20.9217,20.8281,20.8713,3503000.0
2008-02-08 10:35:00,29.01,29.03,28.95,28.95,1674100.0,20.8713,20.8857,20.8281,20.8281,1674100.0
2008-02-08 10:40:00,28.96,29.03,28.95,29.03,999700.0,20.8353,20.8857,20.8281,20.8857,999700.0
2008-02-08 10:45:00,29.03,29.07,28.95,28.96,1214500.0,20.8857,20.9145,20.8281,20.8353,1214500.0
2008-02-08 10:50:00,28.97,29.01,28.95,29.0,1285400.0,20.8425,20.8713,20.8281,20.8641,1285400.0
2008-02-08 10:55:00,29.0,29.02,28.95,28.96,1659300.0,20.8641,20.8785,20.8281,20.8353,1659300.0
2008-02-08 11:00:00,28.96,28.99,28.85,28.9,1262000.0,20.8353,20.8569,20.7562,20.7921,1262000.0
2008-02-08 11:05:00,28.9,29.0,28.89,28.96,1159100.0,20.7921,20.8641,20.785,20.8353,1159100.0
2008-02-08 11:10:00,28.95,29.0,28.95,28.97,1646400.0,20.8281,20.8641,20.8281,20.8425,1646400.0
2008-02-08 11:15:00,28.98,28.98,28.94,28.96,659900.0,20.8497,20.8497,20.8209,20.8353,659900.0
2008-02-08 11:20:00,28.95,28.97,28.91,28.92,1034800.0,20.8281,20.8425,20.7993,20.8065,1034800.0
2008-02-08 11:25:00,28.93,28.96,28.9,28.91,802900.0,20.8137,20.8353,20.7921,20.7993,802900.0
2008-02-08 11:30:00,28.91,28.92,28.85,28.85,912000.0,20.7993,20.8065,20.7562,20.7562,912000.0
2008-02-08 11:35:00,28.85,28.91,28.85,28.89,701000.0,20.7562,20.7993,20.7562,20.785,701000.0
2008-02-08 11:40:00,28.89,28.9,28.82,28.82,1028100.0,20.785,20.7921,20.7346,20.7346,1028100.0
2008-02-08 11:45:00,28.82,28.83,28.73,28.76,1472200.0,20.7346,20.7418,20.6698,20.6914,1472200.0
2008-02-08 11:50:00,28.76,28.76,28.66,28.68,1326900.0,20.6914,20.6914,20.6195,20.6339,1326900.0
2008-02-08 11:55:00,28.69,28.72,28.63,28.64,1554000.0,20.6411,20.6626,20.5979,20.6051,1554000.0
2008-02-08 12:00:00,28.63,28.67,28.63,28.64,569400.0,20.5979,20.6267,20.5979,20.6051,569400.0
2008-02-08 12:05:00,28.65,28.7,28.64,28.65,949900.0,20.6123,20.6483,20.6051,20.6123,949900.0
2008-02-08 12:10:00,28.66,28.68,28.56,28.57,895700.0,20.6195,20.6339,20.5475,20.5547,895700.0
2008-02-08 12:15:00,28.57,28.62,28.56,28.57,943700.0,20.5547,20.5907,20.5475,20.5547,943700.0
2008-02-08 12:20:00,28.57,28.59,28.48,28.58,1268400.0,20.5547,20.5691,20.49,20.5619,1268400.0
2008-02-08 12:25:00,28.58,28.63,28.55,28.62,590400.0,20.5619,20.5979,20.5403,20.5907,590400.0
2008-02-08 12:30:00,28.63,28.65,28.6,28.63,967200.0,20.5979,20.6123,20.5763,20.5979,967200.0
2008-02-08 12:35:00,28.63,28.65,28.6,28.63,842700.0,20.5979,20.6123,20.5763,20.5979,842700.0
2008-02-08 12:40:00,28.63,28.66,28.58,28.62,602500.0,20.5979,20.6195,20.5619,20.5907,602500.0
2008-02-08 12:45:00,28.62,29.0,28.5,28.51,701000.0,20.5907,20.8641,20.5044,20.5116,701000.0
2008-02-08 12:50:00,28.51,28.57,28.51,28.55,600200.0,20.5116,20.5547,20.5116,20.5403,600200.0
2008-02-08 12:55:00,28.55,28.58,28.55,28.58,477000.0,20.5403,20.5619,20.5403,20.5619,477000.0
2008-02-08 13:00:00,28.58,28.58,28.53,28.54,653400.0,20.5619,20.5619,20.526,20.5331,653400.0
2008-02-08 13:05:00,28.54,28.56,28.51,28.55,443900.0,20.5331,20.5475,20.5116,20.5403,443900.0
2008-02-08 13:10:00,28.55,28.57,28.46,28.47,929800.0,20.5403,20.5547,20.4756,20.4828,929800.0
2008-02-08 13:15:00,28.48,28.49,28.41,28.42,1026300.0,20.49,20.4972,20.4396,20.4468,1026300.0
2008-02-08 13:20:00,28.41,28.45,28.38,28.43,981100.0,20.4396,20.4684,20.418,20.454,981100.0
2008-02-08 13:25:00,28.43,28.48,28.4,28.44,1229300.0,20.454,20.49,20.4324,20.4612,1229300.0
2008-02-08 13:30:00,28.44,28.47,28.38,28.4,745100.0,20.4612,20.4828,20.418,20.4324,745100.0
2008-02-08 13:35:00,28.4,28.41,28.31,28.33,1626800.0,20.4324,20.4396,20.3677,20.3821,1626800.0
2008-02-08 13:40:00,28.35,28.41,28.32,28.39,1870400.0,20.3965,20.4396,20.3749,20.4252,1870400.0
2008-02-08 13:45:00,28.39,28.39,28.33,28.34,1890100.0,20.4252,20.4252,20.3821,20.3893,1890100.0
2008-02-08 13:50:00,28.34,28.44,28.33,28.36,1805900.0,20.3893,20.4612,20.3821,20.4036,1805900.0
2008-02-08 13:55:00,28.35,28.41,28.35,28.38,1165500.0,20.3965,20.4396,20.3965,20.418,1165500.0
2008-02-08 14:00:00,28.38,28.4,28.3,28.32,961300.0,20.418,20.4324,20.3605,20.3749,961300.0
2008-02-08 14:05:00,28.32,28.38,28.31,28.35,1079100.0,20.3749,20.418,20.3677,20.3965,1079100.0
2008-02-08 14:10:00,28.35,28.39,28.32,28.36,980400.0,20.3965,20.4252,20.3749,20.4036,980400.0
2008-02-08 14:15:00,28.35,28.44,28.35,28.44,786400.0,20.3965,20.4612,20.3965,20.4612,786400.0
2008-02-08 14:20:00,28.44,28.47,28.38,28.43,891500.0,20.4612,20.4828,20.418,20.454,891500.0
2008-02-08 14:25:00,28.44,28.48,28.43,28.46,862700.0,20.4612,20.49,20.454,20.4756,862700.0
2008-02-08 14:30:00,28.46,28.54,28.46,28.48,1347400.0,20.4756,20.5331,20.4756,20.49,1347400.0
2008-02-08 14:35:00,28.47,28.48,28.42,28.46,854300.0,20.4828,20.49,20.4468,20.4756,854300.0
2008-02-08 14:40:00,28.47,28.47,28.41,28.46,639700.0,20.4828,20.4828,20.4396,20.4756,639700.0
2008-02-08 14:45:00,28.45,28.45,28.38,28.42,890700.0,20.4684,20.4684,20.418,20.4468,890700.0
2008-02-08 14:50:00,28.43,28.45,28.41,28.43,517900.0,20.454,20.4684,20.4396,20.454,517900.0
2008-02-08 14:55:00,28.44,28.44,28.29,28.29,924700.0,20.4612,20.4612,20.3533,20.3533,924700.0
2008-02-08 15:00:00,28.3,28.34,28.24,28.29,1814500.0,20.3605,20.3893,20.3173,20.3533,1814500.0
2008-02-08 15:05:00,28.28,28.35,28.26,28.34,1415500.0,20.3461,20.3965,20.3317,20.3893,1415500.0
2008-02-08 15:10:00,28.34,28.36,28.3,28.34,1682400.0,20.3893,20.4036,20.3605,20.3893,1682400.0
2008-02-08 15:15:00,28.34,28.44,28.34,28.44,1032700.0,20.3893,20.4612,20.3893,20.4612,1032700.0
2008-02-08 15:20:00,28.44,28.44,28.36,28.43,1118600.0,20.4612,20.4612,20.4036,20.454,1118600.0
2008-02-08 15:25:00,28.43,28.49,28.41,28.46,1201100.0,20.454,20.4972,20.4396,20.4756,1201100.0
2008-02-08 15:30:00,28.47,28.55,28.46,28.55,1935300.0,20.4828,20.5403,20.4756,20.5403,1935300.0
2008-02-08 15:35:00,28.55,28.55,28.42,28.46,1852600.0,20.5403,20.5403,20.4468,20.4756,1852600.0
2008-02-08 15:40:00,28.45,28.56,28.44,28.56,2659700.0,20.4684,20.5475,20.4612,20.5475,2659700.0
2008-02-08 15:45:00,28.56,28.62,28.53,28.62,3167200.0,20.5475,20.5907,20.526,20.5907,3167200.0
2008-02-08 15:50:00,28.61,28.62,28.47,28.55,3309300.0,20.5835,20.5907,20.4828,20.5403,3309300.0
2008-02-08 15:55:00,28.56,28.57,28.5,28.56,2846400.0,20.5475,20.5547,20.5044,20.5475,2846400.0
2008-02-11 09:30:00,28.58,28.6,28.1,28.25,4837500.0,20.5619,20.5763,20.2166,20.3245,4837500.0
2008-02-11 09:35:00,28.25,28.53,28.1,28.1,2715600.0,20.3245,20.526,20.2166,20.2166,2715600.0
2008-02-11 09:40:00,28.11,28.19,28.03,28.06,2476000.0,20.2238,20.2813,20.1662,20.1878,2476000.0
2008-02-11 09:45:00,28.05,28.09,28.01,28.04,3252100.0,20.1806,20.2094,20.1518,20.1734,3252100.0
2008-02-11 09:50:00,28.03,28.04,27.91,27.96,4267500.0,20.1662,20.1734,20.0799,20.1159,4267500.0
2008-02-11 09:55:00,27.95,28.02,27.92,27.96,3129000.0,20.1087,20.159,20.0871,20.1159,3129000.0
2008-02-11 10:00:00,27.97,28.02,27.96,28.0,2259300.0,20.1231,20.159,20.1159,20.1446,2259300.0
2008-02-11 10:05:00,28.0,28.04,27.95,28.03,1943000.0,20.1446,20.1734,20.1087,20.1662,1943000.0
2008-02-11 10:10:00,28.03,28.04,27.96,27.99,2419700.0,20.1662,20.1734,20.1159,20.1374,2419700.0
2008-02-11 10:15:00,27.99,28.02,27.98,28.01,1964200.0,20.1374,20.159,20.1303,20.1518,1964200.0
2008-02-11 10:20:00,28.01,28.05,28.01,28.02,2627700.0,20.1518,20.1806,20.1518,20.159,2627700.0
2008-02-11 10:25:00,28.02,28.03,28.01,28.03,2265700.0,20.159,20.1662,20.1518,20.1662,2265700.0
2008-02-11 10:30:00,28.02,28.03,27.99,27.99,2645700.0,20.159,20.1662,20.1374,20.1374,2645700.0
2008-02-11 10:35:00,27.99,28.02,27.96,27.98,2764500.0,20.1374,20.159,20.1159,20.1303,2764500.0
2008-02-11 10:40:00,27.98,28.02,27.97,28.02,1477300.0,20.1303,20.159,20.1231,20.159,1477300.0
2008-02-11 10:45:00,28.02,28.1,28.01,28.03,4113000.0,20.159,20.2166,20.1518,20.1662,4113000.0
2008-02-11 10:50:00,28.03,28.09,27.98,28.07,2474700.0,20.1662,20.2094,20.1303,20.195,2474700.0
2008-02-11 10:55:00,28.07,28.12,28.06,28.11,2328500.0,20.195,20.231,20.1878,20.2238,2328500.0
2008-02-11 11:00:00,28.1,28.11,28.05,28.08,2262200.0,20.2166,20.2238,20.1806,20.2022,2262200.0
2008-02-11 11:05:00,28.07,28.19,28.06,28.1,2724200.0,20.195,20.2813,20.1878,20.2166,2724200.0
2008-02-11 11:10:00,28.1,28.13,28.09,28.1,1485200.0,20.2166,20.2382,20.2094,20.2166,1485200.0
2008-02-11 11:15:00,28.1,28.11,28.08,28.09,1249100.0,20.2166,20.2238,20.2022,20.2094,1249100.0
2008-02-11 11:20:00,28.09,28.11,28.03,28.03,1599900.0,20.2094,20.2238,20.1662,20.1662,1599900.0
2008-02-11 11:25:00,28.03,28.04,27.96,28.01,2556200.0,20.1662,20.1734,20.1159,20.1518,2556200.0
2008-02-11 11:30:00,28.0,28.01,27.97,27.98,1724300.0,20.1446,20.1518,20.1231,20.1303,1724300.0
2008-02-11 11:35:00,27.97,27.98,27.93,27.94,1825500.0,20.1231,20.1303,20.0943,20.1015,1825500.0
2008-02-11 11:40:00,27.93,28.0,27.93,27.99,1300500.0,20.0943,20.1446,20.0943,20.1374,1300500.0
2008-02-11 11:45:00,27.98,28.0,27.93,27.97,1823200.0,20.1303,20.1446,20.0943,20.1231,1823200.0
2008-02-11 11:50:00,27.97,28.02,27.97,27.99,1674300.0,20.1231,20.159,20.1231,20.1374,1674300.0
2008-02-11 11:55:00,28.0,28.02,27.97,27.97,1032000.0,20.1446,20.159,20.1231,20.1231,1032000.0
2008-02-11 12:00:00,27.98,28.04,27.97,28.04,1819500.0,20.1303,20.1734,20.1231,20.1734,1819500.0
2008-02-11 12:05:00,28.03,28.06,27.99,28.0,2082700.0,20.1662,20.1878,20.1374,20.1446,2082700.0
2008-02-11 12:10:00,28.0,28.02,27.99,28.0,1323400.0,20.1446,20.159,20.1374,20.1446,1323400.0
2008-02-11 12:15:00,28.0,28.05,28.0,28.03,1046900.0,20.1446,20.1806,20.1446,20.1662,1046900.0
2008-02-11 12:20:00,28.03,28.06,28.03,28.03,766100.0,20.1662,20.1878,20.1662,20.1662,766100.0
2008-02-11 12:25:00,28.03,28.04,28.02,28.04,482400.0,20.1662,20.1734,20.159,20.1734,482400.0
2008-02-11 12:30:00,28.03,28.06,27.98,28.03,1188500.0,20.1662,20.1878,20.1303,20.1662,1188500.0
2008-02-11 12:35:00,28.03,28.06,28.02,28.04,1540300.0,20.1662,20.1878,20.159,20.1734,1540300.0
2008-02-11 12:40:00,28.04,28.06,28.03,28.05,844300.0,20.1734,20.1878,20.1662,20.1806,844300.0
2008-02-11 12:45:00,28.05,28.08,28.05,28.08,1208300.0,20.1806,20.2022,20.1806,20.2022,1208300.0
2008-02-11 12:50:00,28.08,28.09,28.07,28.08,1178200.0,20.2022,20.2094,20.195,20.2022,1178200.0
2008-02-11 12:55:00,28.08,28.1,28.07,28.08,922400.0,20.2022,20.2166,20.195,20.2022,922400.0
2008-02-11 13:00:00,28.08,28.12,28.05,28.06,2815800.0,20.2022,20.231,20.1806,20.1878,2815800.0
2008-02-11 13:05:00,28.07,28.12,28.01,28.11,1458400.0,20.195,20.231,20.1518,20.2238,1458400.0
2008-02-11 13:10:00,28.1,28.11,28.06,28.08,1304900.0,20.2166,20.2238,20.1878,20.2022,1304900.0
2008-02-11 13:15:00,28.08,28.09,28.03,28.07,2263900.0,20.2022,20.2094,20.1662,20.195,2263900.0
2008-02-11 13:20:00,28.06,28.1,28.05,28.07,1479100.0,20.1878,20.2166,20.1806,20.195,1479100.0
2008-02-11 13:25:00,28.08,28.15,28.07,28.15,918400.0,20.2022,20.2526,20.195,20.2526,918400.0
2008-02-11 13:30:00,28.15,28.17,28.08,28.11,2083400.0,20.2526,20.267,20.2022,20.2238,2083400.0
2008-02-11 13:35:00,28.12,28.13,28.08,28.08,1416400.0,20.231,20.2382,20.2022,20.2022,1416400.0
2008-02-11 13:40:00,28.09,28.14,28.08,28.09,1098800.0,20.2094,20.2454,20.2022,20.2094,1098800.0
2008-02-11 13:45:00,28.08,28.11,28.08,28.1,1011200.0,20.2022,20.2238,20.2022,20.2166,1011200.0
2008-02-11 13:50:00,28.1,28.13,28.09,28.1,1656000.0,20.2166,20.2382,20.2094,20.2166,1656000.0
2008-02-11 13:55:00,28.1,28.13,28.09,28.13,714100.0,20.2166,20.2382,20.2094,20.2382,714100.0
2008-02-11 14:00:00,28.12,28.14,28.11,28.12,977100.0,20.231,20.2454,20.2238,20.231,977100.0
2008-02-11 14:05:00,28.11,28.14,28.09,28.09,2290900.0,20.2238,20.2454,20.2094,20.2094,2290900.0
2008-02-11 14:10:00,28.1,28.19,28.09,28.19,1617200.0,20.2166,20.2813,20.2094,20.2813,1617200.0
2008-02-11 14:15:00,28.18,28.2,28.14,28.17,1266800.0,20.2741,20.2885,20.2454,20.267,1266800.0
2008-02-11 14:20:00,28.17,28.18,28.14,28.17,857700.0,20.267,20.2741,20.2454,20.267,857700.0
2008-02-11 14:25:00,28.16,28.19,28.09,28.17,1183600.0,20.2598,20.2813,20.2094,20.267,1183600.0
2008-02-11 14:30:00,28.17,28.19,28.17,28.18,1580800.0,20.267,20.2813,20.267,20.2741,1580800.0
2008-02-11 14:35:00,28.17,28.19,28.13,28.19,2042600.0,20.267,20.2813,20.2382,20.2813,2042600.0
2008-02-11 14:40:00,28.18,28.23,28.18,28.22,1333500.0,20.2741,20.3101,20.2741,20.3029,1333500.0
2008-02-11 14:45:00,28.23,28.28,28.22,28.23,1381900.0,20.3101,20.3461,20.3029,20.3101,1381900.0
2008-02-11 14:50:00,28.23,28.32,28.23,28.32,1806800.0,20.3101,20.3749,20.3101,20.3749,1806800.0
2008-02-11 14:55:00,28.31,28.35,28.28,28.31,1348300.0,20.3677,20.3965,20.3461,20.3677,1348300.0
2008-02-11 15:00:00,28.31,28.34,28.24,28.26,2560900.0,20.3677,20.3893,20.3173,20.3317,2560900.0
2008-02-11 15:05:00,28.26,28.29,28.24,28.28,1852900.0,20.3317,20.3533,20.3173,20.3461,1852900.0
2008-02-11 15:10:00,28.27,28.31,28.23,28.26,2466500.0,20.3389,20.3677,20.3101,20.3317,2466500.0
2008-02-11 15:15:00,28.26,28.27,28.22,28.24,1676500.0,20.3317,20.3389,20.3029,20.3173,1676500.0
2008-02-11 15:20:00,28.24,28.3,28.16,28.3,1650500.0,20.3173,20.3605,20.2598,20.3605,1650500.0
2008-02-11 15:25:00,28.29,28.3,28.05,28.26,2345700.0,20.3533,20.3605,20.1806,20.3317,2345700.0
2008-02-11 15:30:00,28.26,28.27,28.21,28.24,2771800.0,20.3317,20.3389,20.2957,20.3173,2771800.0
2008-02-11 15:35:00,28.23,28.26,28.14,28.17,2277100.0,20.3101,20.3317,20.2454,20.267,2277100.0
2008-02-11 15:40:00,28.17,28.2,28.15,28.15,1843700.0,20.267,20.2885,20.2526,20.2526,1843700.0
2008-02-11 15:45:00,28.16,28.16,28.05,28.09,3274900.0,20.2598,20.2598,20.1806,20.2094,3274900.0
2008-02-11 15:50:00,28.09,28.16,28.09,28.13,1971500.0,20.2094,20.2598,20.2094,20.2382,1971500.0
2008-02-11 15:55:00,28.14,28.24,28.13,28.19,3007300.0,20.2454,20.3173,20.2382,20.2813,3007300.0
2008-02-12 09:30:00,28.4,28.45,28.32,28.38,1812300.0,20.4324,20.4684,20.3749,20.418,1812300.0
2008-02-12 09:35:00,28.39,28.48,28.36,28.41,1796400.0,20.4252,20.49,20.4036,20.4396,1796400.0
2008-02-12 09:40:00,28.41,28.53,28.41,28.49,2138100.0,20.4396,20.526,20.4396,20.4972,2138100.0
2008-02-12 09:45:00,28.49,28.62,28.45,28.45,3038200.0,20.4972,20.5907,20.4684,20.4684,3038200.0
2008-02-12 09:50:00,28.46,28.49,28.43,28.46,2653800.0,20.4756,20.4972,20.454,20.4756,2653800.0
2008-02-12 09:55:00,28.46,28.48,28.39,28.41,2336800.0,20.4756,20.49,20.4252,20.4396,2336800.0
2008-02-12 10:00:00,28.41,28.5,28.4,28.46,1353900.0,20.4396,20.5044,20.4324,20.4756,1353900.0
2008-02-12 10:05:00,28.47,28.49,28.44,28.48,796400.0,20.4828,20.4972,20.4612,20.49,796400.0
2008-02-12 10:10:00,28.48,28.53,28.45,28.49,1702200.0,20.49,20.526,20.4684,20.4972,1702200.0
2008-02-12 10:15:00,28.49,28.6,28.47,28.53,1179700.0,20.4972,20.5763,20.4828,20.526,1179700.0
2008-02-12 10:20:00,28.53,28.53,28.46,28.48,595000.0,20.526,20.526,20.4756,20.49,595000.0
2008-02-12 10:25:00,28.48,28.5,28.46,28.48,688300.0,20.49,20.5044,20.4756,20.49,688300.0
2008-02-12 10:30:00,28.49,28.53,28.48,28.5,1068600.0,20.4972,20.526,20.49,20.5044,1068600.0
2008-02-12 10:35:00,28.5,28.51,28.45,28.45,759200.0,20.5044,20.5116,20.4684,20.4684,759200.0
2008-02-12 10:40:00,28.45,28.5,28.44,28.48,1404900.0,20.4684,20.5044,20.4612,20.49,1404900.0
2008-02-12 10:45:00,28.49,28.5,28.48,28.49,500500.0,20.4972,20.5044,20.49,20.4972,500500.0
2008-02-12 10:50:00,28.48,28.49,28.41,28.49,1044200.0,20.49,20.4972,20.4396,20.4972,1044200.0
2008-02-12 10:55:00,28.49,28.51,28.47,28.5,669300.0,20.4972,20.5116,20.4828,20.5044,669300.0
2008-02-12 11:00:00,28.5,28.5,28.45,28.46,528300.0,20.5044,20.5044,20.4684,20.4756,528300.0
2008-02-12 11:05:00,28.46,28.46,28.4,28.42,1276200.0,20.4756,20.4756,20.4324,20.4468,1276200.0
2008-02-12 11:10:00,28.42,28.44,28.4,28.42,523000.0,20.4468,20.4612,20.4324,20.4468,523000.0
2008-02-12 11:15:00,28.42,28.43,28.4,28.41,826700.0,20.4468,20.454,20.4324,20.4396,826700.0
2008-02-12 11:20:00,28.41,28.42,28.38,28.38,784200.0,20.4396,20.4468,20.418,20.418,784200.0
2008-02-12 11:25:00,28.38,28.4,28.35,28.36,765000.0,20.418,20.4324,20.3965,20.4036,765000.0
2008-02-12 11:30:00,28.37,28.4,28.35,28.37,758700.0,20.4108,20.4324,20.3965,20.4108,758700.0
2008-02-12 11:35:00,28.36,28.39,28.32,28.33,644100.0,20.4036,20.4252,20.3749,20.3821,644100.0
2008-02-12 11:40:00,28.32,28.33,28.29,28.3,760500.0,20.3749,20.3821,20.3533,20.3605,760500.0
2008-02-12 11:45:00,28.29,28.34,28.29,28.33,408400.0,20.3533,20.3893,20.3533,20.3821,408400.0
2008-02-12 11:50:00,28.34,28.36,28.3,28.3,412600.0,20.3893,20.4036,20.3605,20.3605,412600.0
2008-02-12 11:55:00,28.3,28.32,28.26,28.27,728500.0,20.3605,20.3749,20.3317,20.3389,728500.0
2008-02-12 12:00:00,28.28,28.3,28.26,28.28,695100.0,20.3461,20.3605,20.3317,20.3461,695100.0
2008-02-12 12:05:00,28.29,28.32,28.27,28.32,292200.0,20.3533,20.3749,20.3389,20.3749,292200.0
2008-02-12 12:10:00,28.33,28.33,28.26,28.28,498000.0,20.3821,20.3821,20.3317,20.3461,498000.0
2008-02-12 12:15:00,28.27,28.28,28.27,28.28,191100.0,20.3389,20.3461,20.3389,20.3461,191100.0
2008-02-12 12:20:00,28.28,28.28,28.21,28.22,949500.0,20.3461,20.3461,20.2957,20.3029,949500.0
2008-02-12 12:25:00,28.21,28.23,28.17,28.18,1142500.0,20.2957,20.3101,20.267,20.2741,1142500.0
2008-02-12 12:30:00,28.17,28.18,28.14,28.18,1381100.0,20.267,20.2741,20.2454,20.2741,1381100.0
2008-02-12 12:35:00,28.18,28.18,28.11,28.15,672300.0,20.2741,20.2741,20.2238,20.2526,672300.0
2008-02-12 12:40:00,28.14,28.16,28.11,28.11,776800.0,20.2454,20.2598,20.2238,20.2238,776800.0
2008-02-12 12:45:00,28.11,28.19,28.11,28.18,657500.0,20.2238,20.2813,20.2238,20.2741,657500.0
2008-02-12 12:50:00,28.17,28.19,28.16,28.18,584900.0,20.267,20.2813,20.2598,20.2741,584900.0
2008-02-12 12:55:00,28.18,28.22,28.18,28.22,353200.0,20.2741,20.3029,20.2741,20.3029,353200.0
2008-02-12 13:00:00,28.23,28.28,28.23,28.27,1289900.0,20.3101,20.3461,20.3101,20.3389,1289900.0
2008-02-12 13:05:00,28.26,28.27,28.25,28.26,358900.0,20.3317,20.3389,20.3245,20.3317,358900.0
2008-02-12 13:10:00,28.26,28.27,28.22,28.23,461800.0,20.3317,20.3389,20.3029,20.3101,461800.0
2008-02-12 13:15:00,28.23,28.29,28.23,28.28,645000.0,20.3101,20.3533,20.3101,20.3461,645000.0
2008-02-12 13:20:00,28.28,28.33,28.28,28.31,637400.0,20.3461,20.3821,20.3461,20.3677,637400.0
2008-02-12 13:25:00,28.31,28.31,28.28,28.29,862900.0,20.3677,20.3677,20.3461,20.3533,862900.0
2008-02-12 13:30:00,28.28,28.3,28.28,28.3,180100.0,20.3461,20.3605,20.3461,20.3605,180100.0
2008-02-12 13:35:00,28.3,28.31,28.29,28.31,552500.0,20.3605,20.3677,20.3533,20.3677,552500.0
2008-02-12 13:40:00,28.31,28.32,28.3,28.32,315300.0,20.3677,20.3749,20.3605,20.3749,315300.0
2008-02-12 13:45:00,28.32,28.34,28.31,28.34,609200.0,20.3749,20.3893,20.3677,20.3893,609200.0
2008-02-12 13:50:00,28.34,28.38,28.33,28.34,1023600.0,20.3893,20.418,20.3821,20.3893,1023600.0
2008-02-12 13:55:00,28.34,28.36,28.33,28.36,452400.0,20.3893,20.4036,20.3821,20.4036,452400.0
2008-02-12 14:00:00,28.36,28.36,28.28,28.28,620700.0,20.4036,20.4036,20.3461,20.3461,620700.0
2008-02-12 14:05:00,28.29,28.32,28.28,28.31,235700.0,20.3533,20.3749,20.3461,20.3677,235700.0
2008-02-12 14:10:00,28.32,28.38,28.31,28.37,522100.0,20.3749,20.418,20.3677,20.4108,522100.0
2008-02-12 14:15:00,28.37,28.38,28.32,28.32,909400.0,20.4108,20.418,20.3749,20.3749,909400.0
2008-02-12 14:20:00,28.32,28.36,28.32,28.35,500000.0,20.3749,20.4036,20.3749,20.3965,500000.0
2008-02-12 14:25:00,28.34,28.36,28.33,28.35,438100.0,20.3893,20.4036,20.3821,20.3965,438100.0
2008-02-12 14:30:00,28.35,28.35,28.31,28.33,1069600.0,20.3965,20.3965,20.3677,20.3821,1069600.0
2008-02-12 14:35:00,28.34,28.34,28.3,28.33,1313000.0,20.3893,20.3893,20.3605,20.3821,1313000.0
2008-02-12 14:40:00,28.33,28.35,28.28,28.34,1013000.0,20.3821,20.3965,20.3461,20.3893,1013000.0
2008-02-12 14:45:00,28.34,28.37,28.32,28.36,1259900.0,20.3893,20.4108,20.3749,20.4036,1259900.0
2008-02-12 14:50:00,28.36,28.37,28.33,28.34,322600.0,20.4036,20.4108,20.3821,20.3893,322600.0
2008-02-12 14:55:00,28.34,28.41,28.33,28.4,560300.0,20.3893,20.4396,20.3821,20.4324,560300.0
2008-02-12 15:00:00,28.41,28.41,28.34,28.35,484100.0,20.4396,20.4396,20.3893,20.3965,484100.0
2008-02-12 15:05:00,28.34,28.35,28.27,28.33,925300.0,20.3893,20.3965,20.3389,20.3821,925300.0
2008-02-12 15:10:00,28.33,28.34,28.3,28.33,568800.0,20.3821,20.3893,20.3605,20.3821,568800.0
2008-02-12 15:15:00,28.33,28.38,28.32,28.36,1337100.0,20.3821,20.418,20.3749,20.4036,1337100.0
2008-02-12 15:20:00,28.36,28.38,28.23,28.23,2112500.0,20.4036,20.418,20.3101,20.3101,2112500.0
2008-02-12 15:25:00,28.23,28.3,28.21,28.28,3254400.0,20.3101,20.3605,20.2957,20.3461,3254400.0
2008-02-12 15:30:00,28.28,28.3,28.23,28.23,1809900.0,20.3461,20.3605,20.3101,20.3101,1809900.0
2008-02-12 15:35:00,28.23,28.24,28.14,28.16,2471000.0,20.3101,20.3173,20.2454,20.2598,2471000.0
2008-02-12 15:40:00,28.15,28.22,28.14,28.17,1394000.0,20.2526,20.3029,20.2454,20.267,1394000.0
2008-02-12 15:45:00,28.17,28.24,28.14,28.2,1624400.0,20.267,20.3173,20.2454,20.2885,1624400.0
2008-02-12 15:50:00,28.21,28.26,28.18,28.21,2446100.0,20.2957,20.3317,20.2741,20.2957,2446100.0
2008-02-12 15:55:00,28.2,28.34,28.2,28.34,2074900.0,20.2885,20.3893,20.2885,20.3893,2074900.0
2008-02-13 09:30:00,28.63,28.7,28.61,28.69,2247200.0,20.5979,20.6483,20.5835,20.6411,2247200.0
2008-02-13 09:35:00,28.7,28.75,28.65,28.67,1966100.0,20.6483,20.6842,20.6123,20.6267,1966100.0
2008-02-13 09:40:00,28.67,28.68,28.53,28.57,1073900.0,20.6267,20.6339,20.526,20.5547,1073900.0
2008-02-13 09:45:00,28.57,28.64,28.54,28.6,1044900.0,20.5547,20.6051,20.5331,20.5763,1044900.0
2008-02-13 09:50:00,28.6,28.7,28.57,28.65,1755900.0,20.5763,20.6483,20.5547,20.6123,1755900.0
2008-02-13 09:55:00,28.65,28.75,28.64,28.7,1602500.0,20.6123,20.6842,20.6051,20.6483,1602500.0
2008-02-13 10:00:00,28.7,28.8,28.7,28.75,1940300.0,20.6483,20.7202,20.6483,20.6842,1940300.0
2008-02-13 10:05:00,28.76,28.82,28.74,28.78,1524900.0,20.6914,20.7346,20.677,20.7058,1524900.0
2008-02-13 10:10:00,28.77,28.81,28.75,28.79,1457300.0,20.6986,20.7274,20.6842,20.713,1457300.0
2008-02-13 10:15:00,28.78,28.85,28.76,28.78,1520100.0,20.7058,20.7562,20.6914,20.7058,1520100.0
2008-02-13 10:20:00,28.78,28.79,28.68,28.69,1576600.0,20.7058,20.713,20.6339,20.6411,1576600.0
2008-02-13 10:25:00,28.69,28.73,28.64,28.67,1601200.0,20.6411,20.6698,20.6051,20.6267,1601200.0
2008-02-13 10:30:00,28.67,28.7,28.63,28.7,1754900.0,20.6267,20.6483,20.5979,20.6483,1754900.0
2008-02-13 10:35:00,28.7,28.74,28.66,28.73,1215500.0,20.6483,20.677,20.6195,20.6698,1215500.0
2008-02-13 10:40:00,28.72,28.73,28.71,28.73,705300.0,20.6626,20.6698,20.6555,20.6698,705300.0
2008-02-13 10:45:00,28.72,28.78,28.71,28.73,1165100.0,20.6626,20.7058,20.6555,20.6698,1165100.0
2008-02-13 10:50:00,28.73,28.87,28.72,28.87,1208000.0,20.6698,20.7706,20.6626,20.7706,1208000.0
2008-02-13 10:55:00,28.87,28.92,28.84,28.85,1645100.0,20.7706,20.8065,20.749,20.7562,1645100.0
2008-02-13 11:00:00,28.85,28.88,28.83,28.87,1497600.0,20.7562,20.7778,20.7418,20.7706,1497600.0
2008-02-13 11:05:00,28.86,28.87,28.81,28.87,736600.0,20.7634,20.7706,20.7274,20.7706,736600.0
2008-02-13 11:10:00,28.86,28.88,28.83,28.85,573500.0,20.7634,20.7778,20.7418,20.7562,573500.0
2008-02-13 11:15:00,28.84,28.85,28.76,28.77,842300.0,20.749,20.7562,20.6914,20.6986,842300.0
2008-02-13 11:20:00,28.76,28.81,28.73,28.75,676500.0,20.6914,20.7274,20.6698,20.6842,676500.0
2008-02-13 11:25:00,28.75,28.82,28.74,28.82,838700.0,20.6842,20.7346,20.677,20.7346,838700.0
2008-02-13 11:30:00,28.81,28.83,28.76,28.78,846300.0,20.7274,20.7418,20.6914,20.7058,846300.0
2008-02-13 11:35:00,28.78,28.79,28.71,28.76,839000.0,20.7058,20.713,20.6555,20.6914,839000.0
2008-02-13 11:40:00,28.76,28.79,28.74,28.74,459200.0,20.6914,20.713,20.677,20.677,459200.0
2008-02-13 11:45:00,28.75,28.78,28.73,28.75,395100.0,20.6842,20.7058,20.6698,20.6842,395100.0
2008-02-13 11:50:00,28.75,28.75,28.66,28.71,815200.0,20.6842,20.6842,20.6195,20.6555,815200.0
2008-02-13 11:55:00,28.71,28.72,28.65,28.69,512300.0,20.6555,20.6626,20.6123,20.6411,512300.0
2008-02-13 12:00:00,28.68,28.75,28.68,28.73,509900.0,20.6339,20.6842,20.6339,20.6698,509900.0
2008-02-13 12:05:00,28.73,28.73,28.66,28.71,448700.0,20.6698,20.6698,20.6195,20.6555,448700.0
2008-02-13 12:10:00,28.72,28.74,28.68,28.68,831300.0,20.6626,20.677,20.6339,20.6339,831300.0
2008-02-13 12:15:00,28.68,28.7,28.66,28.67,405900.0,20.6339,20.6483,20.6195,20.6267,405900.0
2008-02-13 12:20:00,28.66,28.67,28.63,28.66,632300.0,20.6195,20.6267,20.5979,20.6195,632300.0
2008-02-13 12:25:00,28.66,28.66,28.62,28.65,294200.0,20.6195,20.6195,20.5907,20.6123,294200.0
2008-02-13 12:30:00,28.65,28.7,28.63,28.7,268300.0,20.6123,20.6483,20.5979,20.6483,268300.0
2008-02-13 12:35:00,28.7,28.7,28.62,28.63,334400.0,20.6483,20.6483,20.5907,20.5979,334400.0
2008-02-13 12:40:00,28.63,28.64,28.6,28.63,927500.0,20.5979,20.6051,20.5763,20.5979,927500.0
2008-02-13 12:45:00,28.62,28.67,28.62,28.63,381100.0,20.5907,20.6267,20.5907,20.5979,381100.0
2008-02-13 12:50:00,28.64,28.67,28.6,28.67,414300.0,20.6051,20.6267,20.5763,20.6267,414300.0
2008-02-13 12:55:00,28.67,28.68,28.62,28.66,721800.0,20.6267,20.6339,20.5907,20.6195,721800.0
2008-02-13 13:00:00,28.66,28.69,28.62,28.69,490900.0,20.6195,20.6411,20.5907,20.6411,490900.0
2008-02-13 13:05:00,28.69,28.71,28.66,28.69,803800.0,20.6411,20.6555,20.6195,20.6411,803800.0
2008-02-13 13:10:00,28.68,28.71,28.66,28.7,850500.0,20.6339,20.6555,20.6195,20.6483,850500.0
2008-02-13 13:15:00,28.69,28.75,28.69,28.75,358700.0,20.6411,20.6842,20.6411,20.6842,358700.0
2008-02-13 13:20:00,28.75,28.77,28.74,28.75,621500.0,20.6842,20.6986,20.677,20.6842,621500.0
2008-02-13 13:25:00,28.74,28.76,28.74,28.74,326400.0,20.677,20.6914,20.677,20.677,326400.0
2008-02-13 13:30:00,28.74,28.75,28.73,28.75,353700.0,20.677,20.6842,20.6698,20.6842,353700.0
2008-02-13 13:35:00,28.75,28.82,28.75,28.8,917200.0,20.6842,20.7346,20.6842,20.7202,917200.0
2008-02-13 13:40:00,28.81,28.83,28.76,28.79,903300.0,20.7274,20.7418,20.6914,20.713,903300.0
2008-02-13 13:45:00,28.8,28.87,28.79,28.85,846300.0,20.7202,20.7706,20.713,20.7562,846300.0
2008-02-13 13:50:00,28.86,28.86,28.82,28.83,580200.0,20.7634,20.7634,20.7346,20.7418,580200.0
2008-02-13 13:55:00,28.83,28.84,28.8,28.82,536600.0,20.7418,20.749,20.7202,20.7346,536600.0
2008-02-13 14:00:00,28.83,28.91,28.82,28.91,1695100.0,20.7418,20.7993,20.7346,20.7993,1695100.0
2008-02-13 14:05:00,28.9,28.93,28.86,28.9,1374800.0,20.7921,20.8137,20.7634,20.7921,1374800.0
2008-02-13 14:10:00,28.91,28.91,28.85,28.88,1235100.0,20.7993,20.7993,20.7562,20.7778,1235100.0
2008-02-13 14:15:00,28.88,28.92,28.87,28.92,805700.0,20.7778,20.8065,20.7706,20.8065,805700.0
2008-02-13 14:20:00,28.91,28.95,28.9,28.92,1235500.0,20.7993,20.8281,20.7921,20.8065,1235500.0
2008-02-13 14:25:00,28.91,28.94,28.85,28.91,723500.0,20.7993,20.8209,20.7562,20.7993,723500.0
2008-02-13 14:30:00,28.91,28.94,28.89,28.91,901000.0,20.7993,20.8209,20.785,20.7993,901000.0
2008-02-13 14:35:00,28.91,28.99,28.91,28.99,1170900.0,20.7993,20.8569,20.7993,20.8569,1170900.0
2008-02-13 14:40:00,28.99,29.01,28.97,28.99,1221700.0,20.8569,20.8713,20.8425,20.8569,1221700.0
2008-02-13 14:45:00,29.0,29.04,28.99,29.0,1445100.0,20.8641,20.8929,20.8569,20.8641,1445100.0
2008-02-13 14:50:00,29.01,29.01,28.92,28.98,1943500.0,20.8713,20.8713,20.8065,20.8497,1943500.0
2008-02-13 14:55:00,28.98,29.05,28.95,29.01,1415100.0,20.8497,20.9001,20.8281,20.8713,1415100.0
2008-02-13 15:00:00,29.01,29.04,28.97,28.99,1332200.0,20.8713,20.8929,20.8425,20.8569,1332200.0
2008-02-13 15:05:00,28.99,29.0,28.92,28.94,1956100.0,20.8569,20.8641,20.8065,20.8209,1956100.0
2008-02-13 15:10:00,28.95,29.02,28.91,28.92,1167500.0,20.8281,20.8785,20.7993,20.8065,1167500.0
2008-02-13 15:15:00,28.92,28.95,28.86,28.9,1376200.0,20.8065,20.8281,20.7634,20.7921,1376200.0
2008-02-13 15:20:00,28.9,28.94,28.87,28.93,1125100.0,20.7921,20.8209,20.7706,20.8137,1125100.0
2008-02-13 15:25:00,28.94,28.96,28.91,28.93,993900.0,20.8209,20.8353,20.7993,20.8137,993900.0
2008-02-13 15:30:00,28.93,28.94,28.87,28.89,1104500.0,20.8137,20.8209,20.7706,20.785,1104500.0
2008-02-13 15:35:00,28.88,29.01,28.88,29.0,1654300.0,20.7778,20.8713,20.7778,20.8641,1654300.0
2008-02-13 15:40:00,28.99,29.0,28.93,28.95,1411900.0,20.8569,20.8641,20.8137,20.8281,1411900.0
2008-02-13 15:45:00,28.95,29.02,28.95,29.01,1276500.0,20.8281,20.8785,20.8281,20.8713,1276500.0
2008-02-13 15:50:00,29.0,29.03,28.94,28.96,2222100.0,20.8641,20.8857,20.8209,20.8353,2222100.0
2008-02-13 15:55:00,28.96,28.98,28.93,28.97,2335300.0,20.8353,20.8497,20.8137,20.8425,2335300.0
2008-02-14 09:30:00,28.89,29.03,28.6,28.67,2389600.0,20.785,20.8857,20.5763,20.6267,2389600.0
2008-02-14 09:35:00,28.67,28.73,28.64,28.67,1027300.0,20.6267,20.6698,20.6051,20.6267,1027300.0
2008-02-14 09:40:00,28.68,28.76,28.66,28.69,1230500.0,20.6339,20.6914,20.6195,20.6411,1230500.0
2008-02-14 09:45:00,28.69,28.88,28.67,28.86,2019100.0,20.6411,20.7778,20.6267,20.7634,2019100.0
2008-02-14 09:50:00,28.86,28.92,28.82,28.87,1081100.0,20.7634,20.8065,20.7346,20.7706,1081100.0
2008-02-14 09:55:00,28.87,29.03,28.86,28.95,1324500.0,20.7706,20.8857,20.7634,20.8281,1324500.0
2008-02-14 10:00:00,28.96,29.04,28.94,28.97,1174800.0,20.8353,20.8929,20.8209,20.8425,1174800.0
2008-02-14 10:05:00,28.98,28.98,28.87,28.89,1162300.0,20.8497,20.8497,20.7706,20.785,1162300.0
2008-02-14 10:10:00,28.89,28.94,28.87,28.93,716000.0,20.785,20.8209,20.7706,20.8137,716000.0
2008-02-14 10:15:00,28.93,28.95,28.91,28.91,789800.0,20.8137,20.8281,20.7993,20.7993,789800.0
2008-02-14 10:20:00,28.91,28.93,28.87,28.89,952100.0,20.7993,20.8137,20.7706,20.785,952100.0
2008-02-14 10:25:00,28.9,28.9,28.84,28.86,658000.0,20.7921,20.7921,20.749,20.7634,658000.0
2008-02-14 10:30:00,28.86,28.88,28.81,28.82,647600.0,20.7634,20.7778,20.7274,20.7346,647600.0
2008-02-14 10:35:00,28.82,28.83,28.77,28.83,678100.0,20.7346,20.7418,20.6986,20.7418,678100.0
2008-02-14 10:40:00,28.83,28.89,28.82,28.85,748500.0,20.7418,20.785,20.7346,20.7562,748500.0
2008-02-14 10:45:00,28.85,28.89,28.85,28.89,606400.0,20.7562,20.785,20.7562,20.785,606400.0
2008-02-14 10:50:00,28.88,28.89,28.82,28.86,534900.0,20.7778,20.785,20.7346,20.7634,534900.0
2008-02-14 10:55:00,28.85,28.86,28.8,28.82,601900.0,20.7562,20.7634,20.7202,20.7346,601900.0
2008-02-14 11:00:00,28.82,28.84,28.8,28.81,667400.0,20.7346,20.749,20.7202,20.7274,667400.0
2008-02-14 11:05:00,28.8,28.84,28.79,28.8,882400.0,20.7202,20.749,20.713,20.7202,882400.0
2008-02-14 11:10:00,28.8,28.81,28.72,28.76,1027600.0,20.7202,20.7274,20.6626,20.6914,1027600.0
2008-02-14 11:15:00,28.76,28.77,28.7,28.75,1138500.0,20.6914,20.6986,20.6483,20.6842,1138500.0
2008-02-14 11:20:00,28.74,28.77,28.71,28.73,928800.0,20.677,20.6986,20.6555,20.6698,928800.0
2008-02-14 11:25:00,28.73,28.78,28.72,28.77,786300.0,20.6698,20.7058,20.6626,20.6986,786300.0
2008-02-14 11:30:00,28.78,28.79,28.76,28.78,619300.0,20.7058,20.713,20.6914,20.7058,619300.0
2008-02-14 11:35:00,28.78,28.79,28.72,28.73,875500.0,20.7058,20.713,20.6626,20.6698,875500.0
2008-02-14 11:40:00,28.73,28.75,28.7,28.7,1206400.0,20.6698,20.6842,20.6483,20.6483,1206400.0
2008-02-14 11:45:00,28.7,28.72,28.67,28.69,1144600.0,20.6483,20.6626,20.6267,20.6411,1144600.0
2008-02-14 11:50:00,28.69,28.76,28.69,28.72,877200.0,20.6411,20.6914,20.6411,20.6626,877200.0
2008-02-14 11:55:00,28.71,28.75,28.71,28.72,507500.0,20.6555,20.6842,20.6555,20.6626,507500.0
2008-02-14 12:00:00,28.73,28.73,28.67,28.67,922200.0,20.6698,20.6698,20.6267,20.6267,922200.0
2008-02-14 12:05:00,28.68,28.76,28.66,28.75,761200.0,20.6339,20.6914,20.6195,20.6842,761200.0
2008-02-14 12:10:00,28.76,28.77,28.74,28.77,418600.0,20.6914,20.6986,20.677,20.6986,418600.0
2008-02-14 12:15:00,28.76,28.78,28.74,28.77,472400.0,20.6914,20.7058,20.677,20.6986,472400.0
2008-02-14 12:20:00,28.77,28.78,28.74,28.78,440100.0,20.6986,20.7058,20.677,20.7058,440100.0
2008-02-14 12:25:00,28.78,28.81,28.77,28.77,461900.0,20.7058,20.7274,20.6986,20.6986,461900.0
2008-02-14 12:30:00,28.77,28.78,28.74,28.75,189700.0,20.6986,20.7058,20.677,20.6842,189700.0
2008-02-14 12:35:00,28.75,28.81,28.75,28.78,354600.0,20.6842,20.7274,20.6842,20.7058,354600.0
2008-02-14 12:40:00,28.78,28.78,28.75,28.77,222200.0,20.7058,20.7058,20.6842,20.6986,222200.0
2008-02-14 12:45:00,28.77,28.78,28.69,28.7,415100.0,20.6986,20.7058,20.6411,20.6483,415100.0
2008-02-14 12:50:00,28.69,28.79,28.69,28.78,787800.0,20.6411,20.713,20.6411,20.7058,787800.0
2008-02-14 12:55:00,28.78,28.8,28.65,28.66,996300.0,20.7058,20.7202,20.6123,20.6195,996300.0
2008-02-14 13:00:00,28.66,28.72,28.65,28.7,681300.0,20.6195,20.6626,20.6123,20.6483,681300.0
2008-02-14 13:05:00,28.7,28.7,28.62,28.64,899000.0,20.6483,20.6483,20.5907,20.6051,899000.0
2008-02-14 13:10:00,28.65,28.7,28.65,28.67,496000.0,20.6123,20.6483,20.6123,20.6267,496000.0
2008-02-14 13:15:00,28.66,28.71,28.66,28.71,375700.0,20.6195,20.6555,20.6195,20.6555,375700.0
2008-02-14 13:20:00,28.71,28.71,28.65,28.7,737900.0,20.6555,20.6555,20.6123,20.6483,737900.0
2008-02-14 13:25:00,28.69,28.73,28.65,28.72,431300.0,20.6411,20.6698,20.6123,20.6626,431300.0
2008-02-14 13:30:00,28.73,28.74,28.69,28.72,562800.0,20.6698,20.677,20.6411,20.6626,562800.0
2008-02-14 13:35:00,28.72,28.73,28.69,28.72,530100.0,20.6626,20.6698,20.6411,20.6626,530100.0
2008-02-14 13:40:00,28.73,28.73,28.68,28.71,282300.0,20.6698,20.6698,20.6339,20.6555,282300.0
2008-02-14 13:45:00,28.72,28.72,28.66,28.66,399600.0,20.6626,20.6626,20.6195,20.6195,399600.0
2008-02-14 13:50:00,28.66,28.67,28.63,28.63,492900.0,20.6195,20.6267,20.5979,20.5979,492900.0
2008-02-14 13:55:00,28.64,28.7,28.63,28.65,298600.0,20.6051,20.6483,20.5979,20.6123,298600.0
2008-02-14 14:00:00,28.66,28.68,28.65,28.65,156000.0,20.6195,20.6339,20.6123,20.6123,156000.0
2008-02-14 14:05:00,28.65,28.69,28.62,28.67,551800.0,20.6123,20.6411,20.5907,20.6267,551800.0
2008-02-14 14:10:00,28.67,28.68,28.65,28.65,206000.0,20.6267,20.6339,20.6123,20.6123,206000.0
2008-02-14 14:15:00,28.65,28.67,28.63,28.65,511500.0,20.6123,20.6267,20.5979,20.6123,511500.0
2008-02-14 14:20:00,28.65,28.71,28.64,28.67,1195800.0,20.6123,20.6555,20.6051,20.6267,1195800.0
2008-02-14 14:25:00,28.68,28.7,28.61,28.63,628000.0,20.6339,20.6483,20.5835,20.5979,628000.0
2008-02-14 14:30:00,28.63,28.66,28.62,28.66,360700.0,20.5979,20.6195,20.5907,20.6195,360700.0
2008-02-14 14:35:00,28.66,28.67,28.61,28.63,591300.0,20.6195,20.6267,20.5835,20.5979,591300.0
2008-02-14 14:40:00,28.64,28.64,28.56,28.6,1151000.0,20.6051,20.6051,20.5475,20.5763,1151000.0
2008-02-14 14:45:00,28.59,28.6,28.46,28.52,1855700.0,20.5691,20.5763,20.4756,20.5188,1855700.0
2008-02-14 14:50:00,28.53,28.56,28.51,28.55,584200.0,20.526,20.5475,20.5116,20.5403,584200.0
2008-02-14 14:55:00,28.54,28.58,28.52,28.56,432000.0,20.5331,20.5619,20.5188,20.5475,432000.0
2008-02-14 15:00:00,28.56,28.57,28.49,28.49,950300.0,20.5475,20.5547,20.4972,20.4972,950300.0
2008-02-14 15:05:00,28.49,28.56,28.48,28.54,926000.0,20.4972,20.5475,20.49,20.5331,926000.0
2008-02-14 15:10:00,28.54,28.62,28.53,28.62,939600.0,20.5331,20.5907,20.526,20.5907,939600.0
2008-02-14 15:15:00,28.61,28.7,28.59,28.69,1200300.0,20.5835,20.6483,20.5691,20.6411,1200300.0
2008-02-14 15:20:00,28.69,28.7,28.61,28.61,830000.0,20.6411,20.6483,20.5835,20.5835,830000.0
2008-02-14 15:25:00,28.61,28.64,28.6,28.63,663500.0,20.5835,20.6051,20.5763,20.5979,663500.0
2008-02-14 15:30:00,28.63,28.66,28.6,28.66,873400.0,20.5979,20.6195,20.5763,20.6195,873400.0
2008-02-14 15:35:00,28.65,28.66,28.59,28.62,831800.0,20.6123,20.6195,20.5691,20.5907,831800.0
2008-02-14 15:40:00,28.62,28.62,28.52,28.58,1303800.0,20.5907,20.5907,20.5188,20.5619,1303800.0
2008-02-14 15:45:00,28.57,28.57,28.48,28.55,1474500.0,20.5547,20.5547,20.49,20.5403,1474500.0
2008-02-14 15:50:00,28.55,28.62,28.51,28.51,2276100.0,20.5403,20.5907,20.5116,20.5116,2276100.0
2008-02-14 15:55:00,28.51,28.53,28.47,28.52,1984200.0,20.5116,20.526,20.4828,20.5188,1984200.0
2008-02-15 09:30:00,28.32,28.46,28.25,28.39,7448300.0,20.3749,20.4756,20.3245,20.4252,7448300.0
2008-02-15 09:35:00,28.39,28.42,28.3,28.34,654500.0,20.4252,20.4468,20.3605,20.3893,654500.0
2008-02-15 09:40:00,28.34,28.46,28.33,28.4,1500000.0,20.3893,20.4756,20.3821,20.4324,1500000.0
2008-02-15 09:45:00,28.39,28.5,28.39,28.48,1013900.0,20.4252,20.5044,20.4252,20.49,1013900.0
2008-02-15 09:50:00,28.47,28.49,28.41,28.46,1201200.0,20.4828,20.4972,20.4396,20.4756,1201200.0
2008-02-15 09:55:00,28.46,28.49,28.43,28.46,767200.0,20.4756,20.4972,20.454,20.4756,767200.0
2008-02-15 10:00:00,28.45,28.51,28.44,28.5,854100.0,20.4684,20.5116,20.4612,20.5044,854100.0
2008-02-15 10:05:00,28.51,28.55,28.47,28.53,690500.0,20.5116,20.5403,20.4828,20.526,690500.0
2008-02-15 10:10:00,28.54,28.61,28.53,28.6,1082000.0,20.5331,20.5835,20.526,20.5763,1082000.0
2008-02-15 10:15:00,28.6,28.61,28.52,28.56,623800.0,20.5763,20.5835,20.5188,20.5475,623800.0
2008-02-15 10:20:00,28.57,28.58,28.53,28.54,410800.0,20.5547,20.5619,20.526,20.5331,410800.0
2008-02-15 10:25:00,28.55,28.57,28.54,28.56,484200.0,20.5403,20.5547,20.5331,20.5475,484200.0
2008-02-15 10:30:00,28.56,28.64,28.55,28.55,1193100.0,20.5475,20.6051,20.5403,20.5403,1193100.0
2008-02-15 10:35:00,28.56,28.57,28.54,28.55,403400.0,20.5475,20.5547,20.5331,20.5403,403400.0
2008-02-15 10:40:00,28.55,28.57,28.52,28.52,445300.0,20.5403,20.5547,20.5188,20.5188,445300.0
2008-02-15 10:45:00,28.52,28.54,28.48,28.5,432100.0,20.5188,20.5331,20.49,20.5044,432100.0
2008-02-15 10:50:00,28.5,28.53,28.47,28.47,959100.0,20.5044,20.526,20.4828,20.4828,959100.0
2008-02-15 10:55:00,28.48,28.51,28.47,28.49,594000.0,20.49,20.5116,20.4828,20.4972,594000.0
2008-02-15 11:00:00,28.49,28.52,28.48,28.5,743100.0,20.4972,20.5188,20.49,20.5044,743100.0
2008-02-15 11:05:00,28.5,28.55,28.48,28.5,1013600.0,20.5044,20.5403,20.49,20.5044,1013600.0
2008-02-15 11:10:00,28.5,28.54,28.48,28.53,454800.0,20.5044,20.5331,20.49,20.526,454800.0
2008-02-15 11:15:00,28.52,28.55,28.49,28.5,552800.0,20.5188,20.5403,20.4972,20.5044,552800.0
2008-02-15 11:20:00,28.5,28.51,28.49,28.51,304500.0,20.5044,20.5116,20.4972,20.5116,304500.0
2008-02-15 11:25:00,28.5,28.52,28.49,28.52,498000.0,20.5044,20.5188,20.4972,20.5188,498000.0
2008-02-15 11:30:00,28.51,28.52,28.45,28.46,780200.0,20.5116,20.5188,20.4684,20.4756,780200.0
2008-02-15 11:35:00,28.45,28.47,28.41,28.42,403900.0,20.4684,20.4828,20.4396,20.4468,403900.0
2008-02-15 11:40:00,28.41,28.43,28.37,28.43,1237400.0,20.4396,20.454,20.4108,20.454,1237400.0
2008-02-15 11:45:00,28.43,28.45,28.35,28.35,1038100.0,20.454,20.4684,20.3965,20.3965,1038100.0
2008-02-15 11:50:00,28.35,28.37,28.32,28.37,954800.0,20.3965,20.4108,20.3749,20.4108,954800.0
2008-02-15 11:55:00,28.36,28.41,28.34,28.39,708900.0,20.4036,20.4396,20.3893,20.4252,708900.0
2008-02-15 12:00:00,28.39,28.44,28.37,28.41,904700.0,20.4252,20.4612,20.4108,20.4396,904700.0
2008-02-15 12:05:00,28.41,28.42,28.36,28.39,787800.0,20.4396,20.4468,20.4036,20.4252,787800.0
2008-02-15 12:10:00,28.38,28.4,28.36,28.37,244600.0,20.418,20.4324,20.4036,20.4108,244600.0
2008-02-15 12:15:00,28.37,28.43,28.36,28.43,471700.0,20.4108,20.454,20.4036,20.454,471700.0
2008-02-15 12:20:00,28.42,28.46,28.37,28.37,655900.0,20.4468,20.4756,20.4108,20.4108,655900.0
2008-02-15 12:25:00,28.38,28.38,28.33,28.33,332500.0,20.418,20.418,20.3821,20.3821,332500.0
2008-02-15 12:30:00,28.33,28.35,28.31,28.33,769400.0,20.3821,20.3965,20.3677,20.3821,769400.0
2008-02-15 12:35:00,28.33,28.37,28.33,28.35,367800.0,20.3821,20.4108,20.3821,20.3965,367800.0
2008-02-15 12:40:00,28.35,28.37,28.34,28.36,545000.0,20.3965,20.4108,20.3893,20.4036,545000.0
2008-02-15 12:45:00,28.36,28.38,28.36,28.37,362000.0,20.4036,20.418,20.4036,20.4108,362000.0
2008-02-15 12:50:00,28.37,28.38,28.35,28.37,564600.0,20.4108,20.418,20.3965,20.4108,564600.0
2008-02-15 12:55:00,28.37,28.39,28.34,28.39,828800.0,20.4108,20.4252,20.3893,20.4252,828800.0
2008-02-15 13:00:00,28.38,28.39,28.36,28.36,385200.0,20.418,20.4252,20.4036,20.4036,385200.0
2008-02-15 13:05:00,28.36,28.37,28.34,28.37,581000.0,20.4036,20.4108,20.3893,20.4108,581000.0
2008-02-15 13:10:00,28.36,28.4,28.36,28.39,364100.0,20.4036,20.4324,20.4036,20.4252,364100.0
2008-02-15 13:15:00,28.4,28.4,28.38,28.39,218100.0,20.4324,20.4324,20.418,20.4252,218100.0
2008-02-15 13:20:00,28.39,28.4,28.39,28.39,113800.0,20.4252,20.4324,20.4252,20.4252,113800.0
2008-02-15 13:25:00,28.39,28.4,28.38,28.38,185900.0,20.4252,20.4324,20.418,20.418,185900.0
2008-02-15 13:30:00,28.38,28.39,28.35,28.35,286700.0,20.418,20.4252,20.3965,20.3965,286700.0
2008-02-15 13:35:00,28.35,28.36,28.34,28.34,225800.0,20.3965,20.4036,20.3893,20.3893,225800.0
2008-02-15 13:40:00,28.34,28.55,28.34,28.4,601300.0,20.3893,20.5403,20.3893,20.4324,601300.0
2008-02-15 13:45:00,28.4,28.4,28.35,28.36,331600.0,20.4324,20.4324,20.3965,20.4036,331600.0
2008-02-15 13:50:00,28.36,28.42,28.36,28.37,756200.0,20.4036,20.4468,20.4036,20.4108,756200.0
2008-02-15 13:55:00,28.36,28.39,28.36,28.38,276500.0,20.4036,20.4252,20.4036,20.418,276500.0
2008-02-15 14:00:00,28.37,28.38,28.34,28.36,562400.0,20.4108,20.418,20.3893,20.4036,562400.0
2008-02-15 14:05:00,28.35,28.37,28.34,28.35,563700.0,20.3965,20.4108,20.3893,20.3965,563700.0
2008-02-15 14:10:00,28.35,28.36,28.32,28.34,352500.0,20.3965,20.4036,20.3749,20.3893,352500.0
2008-02-15 14:15:00,28.34,28.35,28.31,28.32,976300.0,20.3893,20.3965,20.3677,20.3749,976300.0
2008-02-15 14:20:00,28.33,28.35,28.32,28.34,346600.0,20.3821,20.3965,20.3749,20.3893,346600.0
2008-02-15 14:25:00,28.34,28.36,28.32,28.35,782800.0,20.3893,20.4036,20.3749,20.3965,782800.0
2008-02-15 14:30:00,28.35,28.38,28.34,28.36,669700.0,20.3965,20.418,20.3893,20.4036,669700.0
2008-02-15 14:35:00,28.35,28.36,28.35,28.36,235800.0,20.3965,20.4036,20.3965,20.4036,235800.0
2008-02-15 14:40:00,28.36,28.36,28.34,28.35,706300.0,20.4036,20.4036,20.3893,20.3965,706300.0
2008-02-15 14:45:00,28.35,28.36,28.34,28.36,660700.0,20.3965,20.4036,20.3893,20.4036,660700.0
2008-02-15 14:50:00,28.35,28.36,28.35,28.35,301800.0,20.3965,20.4036,20.3965,20.3965,301800.0
2008-02-15 14:55:00,28.36,28.37,28.34,28.35,1881800.0,20.4036,20.4108,20.3893,20.3965,1881800.0
2008-02-15 15:00:00,28.34,28.36,28.33,28.36,1000100.0,20.3893,20.4036,20.3821,20.4036,1000100.0
2008-02-15 15:05:00,28.36,28.41,28.34,28.36,874300.0,20.4036,20.4396,20.3893,20.4036,874300.0
2008-02-15 15:10:00,28.36,28.39,28.35,28.37,299000.0,20.4036,20.4252,20.3965,20.4108,299000.0
2008-02-15 15:15:00,28.36,28.38,28.35,28.36,540400.0,20.4036,20.418,20.3965,20.4036,540400.0
2008-02-15 15:20:00,28.36,28.37,28.31,28.32,619200.0,20.4036,20.4108,20.3677,20.3749,619200.0
2008-02-15 15:25:00,28.31,28.34,28.31,28.33,704700.0,20.3677,20.3893,20.3677,20.3821,704700.0
2008-02-15 15:30:00,28.33,28.34,28.33,28.33,312500.0,20.3821,20.3893,20.3821,20.3821,312500.0
2008-02-15 15:35:00,28.33,28.36,28.33,28.36,1171000.0,20.3821,20.4036,20.3821,20.4036,1171000.0
2008-02-15 15:40:00,28.36,28.36,28.32,28.34,951100.0,20.4036,20.4036,20.3749,20.3893,951100.0
2008-02-15 15:45:00,28.34,28.44,28.34,28.42,1295400.0,20.3893,20.4612,20.3893,20.4468,1295400.0
2008-02-15 15:50:00,28.42,28.43,28.4,28.42,1075900.0,20.4468,20.454,20.4324,20.4468,1075900.0
2008-02-15 15:55:00,28.43,28.43,28.4,28.42,1088300.0,20.454,20.454,20.4324,20.4468,1088300.0
2008-02-19 09:30:00,28.8,28.83,28.73,28.77,2083900.0,20.8011,20.8228,20.7506,20.7794,2083900.0
2008-02-19 09:35:00,28.77,28.8,28.73,28.75,891600.0,20.7794,20.8011,20.7506,20.765,891600.0
2008-02-19 09:40:00,28.75,28.8,28.73,28.75,1340100.0,20.765,20.8011,20.7506,20.765,1340100.0
2008-02-19 09:45:00,28.74,28.8,28.71,28.8,1281600.0,20.7578,20.8011,20.7361,20.8011,1281600.0
2008-02-19 09:50:00,28.8,28.84,28.77,28.82,1420500.0,20.8011,20.83,20.7794,20.8156,1420500.0
2008-02-19 09:55:00,28.82,28.84,28.79,28.8,1597600.0,20.8156,20.83,20.7939,20.8011,1597600.0
2008-02-19 10:00:00,28.8,28.8,28.66,28.68,1404500.0,20.8011,20.8011,20.7,20.7144,1404500.0
2008-02-19 10:05:00,28.68,28.73,28.66,28.7,1357400.0,20.7144,20.7506,20.7,20.7289,1357400.0
2008-02-19 10:10:00,28.7,28.77,28.69,28.75,896200.0,20.7289,20.7794,20.7217,20.765,896200.0
2008-02-19 10:15:00,28.76,28.78,28.75,28.77,937700.0,20.7722,20.7867,20.765,20.7794,937700.0
2008-02-19 10:20:00,28.78,28.81,28.77,28.81,1137400.0,20.7867,20.8083,20.7794,20.8083,1137400.0
2008-02-19 10:25:00,28.81,28.81,28.78,28.79,514500.0,20.8083,20.8083,20.7867,20.7939,514500.0
2008-02-19 10:30:00,28.79,28.79,28.73,28.77,1008300.0,20.7939,20.7939,20.7506,20.7794,1008300.0
2008-02-19 10:35:00,28.77,28.77,28.68,28.69,730100.0,20.7794,20.7794,20.7144,20.7217,730100.0
2008-02-19 10:40:00,28.69,28.7,28.66,28.66,981600.0,20.7217,20.7289,20.7,20.7,981600.0
2008-02-19 10:45:00,28.65,28.67,28.63,28.66,657100.0,20.6928,20.7072,20.6783,20.7,657100.0
2008-02-19 10:50:00,28.66,28.69,28.66,28.67,519100.0,20.7,20.7217,20.7,20.7072,519100.0
2008-02-19 10:55:00,28.66,28.68,28.62,28.63,617400.0,20.7,20.7144,20.6711,20.6783,617400.0
2008-02-19 11:00:00,28.63,28.65,28.53,28.53,1086100.0,20.6783,20.6928,20.6061,20.6061,1086100.0
2008-02-19 11:05:00,28.53,28.59,28.53,28.57,337900.0,20.6061,20.6494,20.6061,20.635,337900.0
2008-02-19 11:10:00,28.57,28.59,28.54,28.57,503500.0,20.635,20.6494,20.6133,20.635,503500.0
2008-02-19 11:15:00,28.58,28.6,28.57,28.58,514500.0,20.6422,20.6567,20.635,20.6422,514500.0
2008-02-19 11:20:00,28.58,28.61,28.56,28.61,448900.0,20.6422,20.6639,20.6278,20.6639,448900.0
2008-02-19 11:25:00,28.61,28.62,28.6,28.6,333900.0,20.6639,20.6711,20.6567,20.6567,333900.0
2008-02-19 11:30:00,28.61,28.63,28.59,28.62,403900.0,20.6639,20.6783,20.6494,20.6711,403900.0
2008-02-19 11:35:00,28.63,28.64,28.61,28.62,287600.0,20.6783,20.6856,20.6639,20.6711,287600.0
2008-02-19 11:40:00,28.62,28.65,28.61,28.65,437000.0,20.6711,20.6928,20.6639,20.6928,437000.0
2008-02-19 11:45:00,28.65,28.65,28.64,28.65,126000.0,20.6928,20.6928,20.6856,20.6928,126000.0
2008-02-19 11:50:00,28.65,28.65,28.61,28.62,299800.0,20.6928,20.6928,20.6639,20.6711,299800.0
2008-02-19 11:55:00,28.61,28.65,28.61,28.65,396000.0,20.6639,20.6928,20.6639,20.6928,396000.0
2008-02-19 12:00:00,28.65,28.67,28.64,28.67,356900.0,20.6928,20.7072,20.6856,20.7072,356900.0
2008-02-19 12:05:00,28.67,28.67,28.61,28.66,617400.0,20.7072,20.7072,20.6639,20.7,617400.0
2008-02-19 12:10:00,28.65,28.68,28.65,28.68,319600.0,20.6928,20.7144,20.6928,20.7144,319600.0
2008-02-19 12:15:00,28.68,28.7,28.65,28.7,599000.0,20.7144,20.7289,20.6928,20.7289,599000.0
2008-02-19 12:20:00,28.7,28.72,28.69,28.7,551700.0,20.7289,20.7433,20.7217,20.7289,551700.0
2008-02-19 12:25:00,28.69,28.78,28.69,28.77,1185200.0,20.7217,20.7867,20.7217,20.7794,1185200.0
2008-02-19 12:30:00,28.77,28.77,28.74,28.75,805800.0,20.7794,20.7794,20.7578,20.765,805800.0
2008-02-19 12:35:00,28.76,28.76,28.69,28.7,341700.0,20.7722,20.7722,20.7217,20.7289,341700.0
2008-02-19 12:40:00,28.7,28.71,28.69,28.7,131100.0,20.7289,20.7361,20.7217,20.7289,131100.0
2008-02-19 12:45:00,28.7,28.7,28.67,28.68,315500.0,20.7289,20.7289,20.7072,20.7144,315500.0
2008-02-19 12:50:00,28.67,28.71,28.67,28.69,470200.0,20.7072,20.7361,20.7072,20.7217,470200.0
2008-02-19 12:55:00,28.69,28.71,28.62,28.62,313900.0,20.7217,20.7361,20.6711,20.6711,313900.0
2008-02-19 13:00:00,28.63,28.69,28.63,28.65,509800.0,20.6783,20.7217,20.6783,20.6928,509800.0
2008-02-19 13:05:00,28.64,28.67,28.63,28.65,446100.0,20.6856,20.7072,20.6783,20.6928,446100.0
2008-02-19 13:10:00,28.65,28.69,28.64,28.65,487700.0,20.6928,20.7217,20.6856,20.6928,487700.0
2008-02-19 13:15:00,28.65,28.71,28.64,28.69,1030200.0,20.6928,20.7361,20.6856,20.7217,1030200.0
2008-02-19 13:20:00,28.69,28.69,28.65,28.67,433900.0,20.7217,20.7217,20.6928,20.7072,433900.0
2008-02-19 13:25:00,28.66,28.71,28.66,28.67,579300.0,20.7,20.7361,20.7,20.7072,579300.0
2008-02-19 13:30:00,28.67,28.68,28.61,28.63,658000.0,20.7072,20.7144,20.6639,20.6783,658000.0
2008-02-19 13:35:00,28.62,28.64,28.6,28.63,385900.0,20.6711,20.6856,20.6567,20.6783,385900.0
2008-02-19 13:40:00,28.62,28.64,28.58,28.61,831500.0,20.6711,20.6856,20.6422,20.6639,831500.0
2008-02-19 13:45:00,28.61,28.62,28.58,28.58,583600.0,20.6639,20.6711,20.6422,20.6422,583600.0
2008-02-19 13:50:00,28.59,28.65,28.58,28.62,660400.0,20.6494,20.6928,20.6422,20.6711,660400.0
2008-02-19 13:55:00,28.62,28.64,28.56,28.6,843900.0,20.6711,20.6856,20.6278,20.6567,843900.0
2008-02-19 14:00:00,28.6,28.6,28.53,28.54,538900.0,20.6567,20.6567,20.6061,20.6133,538900.0
2008-02-19 14:05:00,28.55,28.56,28.51,28.54,647700.0,20.6205,20.6278,20.5917,20.6133,647700.0
2008-02-19 14:10:00,28.54,28.56,28.5,28.52,620000.0,20.6133,20.6278,20.5844,20.5989,620000.0
2008-02-19 14:15:00,28.51,28.52,28.46,28.47,733200.0,20.5917,20.5989,20.5555,20.5628,733200.0
2008-02-19 14:20:00,28.48,28.54,28.46,28.54,875000.0,20.57,20.6133,20.5555,20.6133,875000.0
2008-02-19 14:25:00,28.54,28.55,28.46,28.46,671800.0,20.6133,20.6205,20.5555,20.5555,671800.0
2008-02-19 14:30:00,28.46,28.47,28.38,28.38,1142900.0,20.5555,20.5628,20.4978,20.4978,1142900.0
2008-02-19 14:35:00,28.39,28.39,28.28,28.33,1276100.0,20.505,20.505,20.4255,20.4617,1276100.0
2008-02-19 14:40:00,28.33,28.36,28.28,28.32,1045700.0,20.4617,20.4833,20.4255,20.4544,1045700.0
2008-02-19 14:45:00,28.32,28.32,28.25,28.29,1094700.0,20.4544,20.4544,20.4039,20.4328,1094700.0
2008-02-19 14:50:00,28.29,28.3,28.22,28.25,1137600.0,20.4328,20.44,20.3822,20.4039,1137600.0
2008-02-19 14:55:00,28.24,28.3,28.15,28.16,1084400.0,20.3966,20.44,20.3316,20.3389,1084400.0
2008-02-19 15:00:00,28.15,28.18,28.07,28.12,1720300.0,20.3316,20.3533,20.2739,20.31,1720300.0
2008-02-19 15:05:00,28.12,28.21,28.12,28.17,1040400.0,20.31,20.375,20.31,20.3461,1040400.0
2008-02-19 15:10:00,28.17,28.22,28.14,28.2,921500.0,20.3461,20.3822,20.3244,20.3678,921500.0
2008-02-19 15:15:00,28.2,28.23,28.18,28.22,573900.0,20.3678,20.3894,20.3533,20.3822,573900.0
2008-02-19 15:20:00,28.22,28.23,28.15,28.16,1160600.0,20.3822,20.3894,20.3316,20.3389,1160600.0
2008-02-19 15:25:00,28.16,28.22,28.16,28.18,1047400.0,20.3389,20.3822,20.3389,20.3533,1047400.0
2008-02-19 15:30:00,28.19,28.19,28.15,28.17,904900.0,20.3605,20.3605,20.3316,20.3461,904900.0
2008-02-19 15:35:00,28.17,28.26,28.17,28.21,890600.0,20.3461,20.4111,20.3461,20.375,890600.0
2008-02-19 15:40:00,28.2,28.25,28.19,28.2,1069800.0,20.3678,20.4039,20.3605,20.3678,1069800.0
2008-02-19 15:45:00,28.2,28.21,28.15,28.15,1439900.0,20.3678,20.375,20.3316,20.3316,1439900.0
2008-02-19 15:50:00,28.15,28.2,28.1,28.19,1766000.0,20.3316,20.3678,20.2955,20.3605,1766000.0
2008-02-19 15:55:00,28.19,28.2,28.12,28.2,1838400.0,20.3605,20.3678,20.31,20.3678,1838400.0
2008-02-20 09:30:00,28.14,28.15,28.0,28.01,1909500.0,20.3244,20.3316,20.2233,20.2305,1909500.0
2008-02-20 09:35:00,28.01,28.18,27.97,28.11,2062800.0,20.2305,20.3533,20.2016,20.3028,2062800.0
2008-02-20 09:40:00,28.12,28.25,28.06,28.18,1380700.0,20.31,20.4039,20.2666,20.3533,1380700.0
2008-02-20 09:45:00,28.17,28.2,28.13,28.14,1263700.0,20.3461,20.3678,20.3172,20.3244,1263700.0
2008-02-20 09:50:00,28.15,28.19,28.15,28.18,643300.0,20.3316,20.3605,20.3316,20.3533,643300.0
2008-02-20 09:55:00,28.18,28.18,28.07,28.08,1303200.0,20.3533,20.3533,20.2739,20.2811,1303200.0
2008-02-20 10:00:00,28.07,28.2,27.98,27.98,1642800.0,20.2739,20.3678,20.2089,20.2089,1642800.0
2008-02-20 10:05:00,27.99,28.02,27.92,28.0,2087000.0,20.2161,20.2378,20.1655,20.2233,2087000.0
2008-02-20 10:10:00,28.0,28.03,27.97,28.03,1092200.0,20.2233,20.245,20.2016,20.245,1092200.0
2008-02-20 10:15:00,28.03,28.09,28.01,28.09,3040200.0,20.245,20.2883,20.2305,20.2883,3040200.0
2008-02-20 10:20:00,28.09,28.1,28.05,28.05,1207800.0,20.2883,20.2955,20.2594,20.2594,1207800.0
2008-02-20 10:25:00,28.06,28.07,28.03,28.06,821600.0,20.2666,20.2739,20.245,20.2666,821600.0
2008-02-20 10:30:00,28.06,28.07,28.04,28.04,1534600.0,20.2666,20.2739,20.2522,20.2522,1534600.0
2008-02-20 10:35:00,28.04,28.12,28.04,28.09,1616300.0,20.2522,20.31,20.2522,20.2883,1616300.0
2008-02-20 10:40:00,28.09,28.11,28.07,28.08,1515300.0,20.2883,20.3028,20.2739,20.2811,1515300.0
2008-02-20 10:45:00,28.09,28.11,28.05,28.05,1018100.0,20.2883,20.3028,20.2594,20.2594,1018100.0
2008-02-20 10:50:00,28.06,28.08,28.04,28.05,1249600.0,20.2666,20.2811,20.2522,20.2594,1249600.0
2008-02-20 10:55:00,28.06,28.07,28.04,28.04,843800.0,20.2666,20.2739,20.2522,20.2522,843800.0
2008-02-20 11:00:00,28.05,28.05,28.01,28.03,1139000.0,20.2594,20.2594,20.2305,20.245,1139000.0
2008-02-20 11:05:00,28.03,28.05,28.01,28.01,1189000.0,20.245,20.2594,20.2305,20.2305,1189000.0
2008-02-20 11:10:00,28.01,28.04,28.01,28.02,499000.0,20.2305,20.2522,20.2305,20.2378,499000.0
2008-02-20 11:15:00,28.03,28.05,28.01,28.02,1113600.0,20.245,20.2594,20.2305,20.2378,1113600.0
2008-02-20 11:20:00,28.02,28.05,28.01,28.05,577500.0,20.2378,20.2594,20.2305,20.2594,577500.0
2008-02-20 11:25:00,28.05,28.06,28.01,28.03,636200.0,20.2594,20.2666,20.2305,20.245,636200.0
2008-02-20 11:30:00,28.03,28.04,28.01,28.01,646500.0,20.245,20.2522,20.2305,20.2305,646500.0
2008-02-20 11:35:00,28.02,28.03,28.0,28.02,792000.0,20.2378,20.245,20.2233,20.2378,792000.0
2008-02-20 11:40:00,28.02,28.03,27.99,27.99,308200.0,20.2378,20.245,20.2161,20.2161,308200.0
2008-02-20 11:45:00,28.0,28.04,27.99,28.04,921700.0,20.2233,20.2522,20.2161,20.2522,921700.0
2008-02-20 11:50:00,28.04,28.05,28.02,28.05,606400.0,20.2522,20.2594,20.2378,20.2594,606400.0
2008-02-20 11:55:00,28.05,28.06,28.02,28.04,1293700.0,20.2594,20.2666,20.2378,20.2522,1293700.0
2008-02-20 12:00:00,28.04,28.14,28.0,28.12,2048400.0,20.2522,20.3244,20.2233,20.31,2048400.0
2008-02-20 12:05:00,28.11,28.15,28.07,28.11,2091400.0,20.3028,20.3316,20.2739,20.3028,2091400.0
2008-02-20 12:10:00,28.11,28.19,28.08,28.15,1310100.0,20.3028,20.3605,20.2811,20.3316,1310100.0
2008-02-20 12:15:00,28.18,28.18,28.09,28.09,1402800.0,20.3533,20.3533,20.2883,20.2883,1402800.0
2008-02-20 12:20:00,28.09,28.18,28.08,28.15,2042900.0,20.2883,20.3533,20.2811,20.3316,2042900.0
2008-02-20 12:25:00,28.14,28.18,28.12,28.14,1032100.0,20.3244,20.3533,20.31,20.3244,1032100.0
2008-02-20 12:30:00,28.13,28.16,28.1,28.1,743200.0,20.3172,20.3389,20.2955,20.2955,743200.0
2008-02-20 12:35:00,28.11,28.14,28.06,28.07,1505200.0,20.3028,20.3244,20.2666,20.2739,1505200.0
2008-02-20 12:40:00,28.07,28.09,28.05,28.08,667800.0,20.2739,20.2883,20.2594,20.2811,667800.0
2008-02-20 12:45:00,28.08,28.12,28.06,28.07,690100.0,20.2811,20.31,20.2666,20.2739,690100.0
2008-02-20 12:50:00,28.07,28.1,28.06,28.09,361600.0,20.2739,20.2955,20.2666,20.2883,361600.0
2008-02-20 12:55:00,28.09,28.12,28.08,28.1,674900.0,20.2883,20.31,20.2811,20.2955,674900.0
2008-02-20 13:00:00,28.11,28.14,28.08,28.14,497100.0,20.3028,20.3244,20.2811,20.3244,497100.0
2008-02-20 13:05:00,28.14,28.21,28.12,28.19,1115700.0,20.3244,20.375,20.31,20.3605,1115700.0
2008-02-20 13:10:00,28.19,28.21,28.15,28.17,1072900.0,20.3605,20.375,20.3316,20.3461,1072900.0
2008-02-20 13:15:00,28.17,28.18,28.14,28.15,555700.0,20.3461,20.3533,20.3244,20.3316,555700.0
2008-02-20 13:20:00,28.14,28.15,28.07,28.07,915500.0,20.3244,20.3316,20.2739,20.2739,915500.0
2008-02-20 13:25:00,28.07,28.09,28.03,28.04,1094600.0,20.2739,20.2883,20.245,20.2522,1094600.0
2008-02-20 13:30:00,28.04,28.05,27.97,28.0,1596600.0,20.2522,20.2594,20.2016,20.2233,1596600.0
2008-02-20 13:35:00,28.01,28.05,28.0,28.05,531500.0,20.2305,20.2594,20.2233,20.2594,531500.0
2008-02-20 13:40:00,28.05,28.07,28.03,28.05,602100.0,20.2594,20.2739,20.245,20.2594,602100.0
2008-02-20 13:45:00,28.05,28.1,28.04,28.09,522500.0,20.2594,20.2955,20.2522,20.2883,522500.0
2008-02-20 13:50:00,28.09,28.12,28.09,28.11,469900.0,20.2883,20.31,20.2883,20.3028,469900.0
2008-02-20 13:55:00,28.11,28.15,28.07,28.08,860100.0,20.3028,20.3316,20.2739,20.2811,860100.0
2008-02-20 14:00:00,28.08,28.18,28.03,28.07,2487700.0,20.2811,20.3533,20.245,20.2739,2487700.0
2008-02-20 14:05:00,28.07,28.12,28.04,28.06,1163500.0,20.2739,20.31,20.2522,20.2666,1163500.0
2008-02-20 14:10:00,28.06,28.1,28.04,28.06,1020800.0,20.2666,20.2955,20.2522,20.2666,1020800.0
2008-02-20 14:15:00,28.06,28.1,28.03,28.05,1103000.0,20.2666,20.2955,20.245,20.2594,1103000.0
2008-02-20 14:20:00,28.05,28.07,28.01,28.02,1026700.0,20.2594,20.2739,20.2305,20.2378,1026700.0
2008-02-20 14:25:00,28.03,28.06,28.03,28.03,523900.0,20.245,20.2666,20.245,20.245,523900.0
2008-02-20 14:30:00,28.03,28.06,28.03,28.04,625400.0,20.245,20.2666,20.245,20.2522,625400.0
2008-02-20 14:35:00,28.05,28.07,28.03,28.05,1275200.0,20.2594,20.2739,20.245,20.2594,1275200.0
2008-02-20 14:40:00,28.05,28.07,28.04,28.06,298100.0,20.2594,20.2739,20.2522,20.2666,298100.0
2008-02-20 14:45:00,28.06,28.13,28.05,28.12,1047700.0,20.2666,20.3172,20.2594,20.31,1047700.0
2008-02-20 14:50:00,28.13,28.18,28.12,28.16,1297300.0,20.3172,20.3533,20.31,20.3389,1297300.0
2008-02-20 14:55:00,28.16,28.18,28.14,28.15,1146400.0,20.3389,20.3533,20.3244,20.3316,1146400.0
2008-02-20 15:00:00,28.15,28.19,28.11,28.18,1649600.0,20.3316,20.3605,20.3028,20.3533,1649600.0
2008-02-20 15:05:00,28.18,28.22,28.16,28.22,1346100.0,20.3533,20.3822,20.3389,20.3822,1346100.0
2008-02-20 15:10:00,28.22,28.26,28.18,28.19,1576100.0,20.3822,20.4111,20.3533,20.3605,1576100.0
2008-02-20 15:15:00,28.18,28.2,28.16,28.16,648300.0,20.3533,20.3678,20.3389,20.3389,648300.0
2008-02-20 15:20:00,28.17,28.21,28.14,28.15,930200.0,20.3461,20.375,20.3244,20.3316,930200.0
2008-02-20 15:25:00,28.15,28.18,28.14,28.18,553800.0,20.3316,20.3533,20.3244,20.3533,553800.0
2008-02-20 15:30:00,28.18,28.18,28.12,28.14,1114900.0,20.3533,20.3533,20.31,20.3244,1114900.0
2008-02-20 15:35:00,28.14,28.2,28.12,28.2,1165200.0,20.3244,20.3678,20.31,20.3678,1165200.0
2008-02-20 15:40:00,28.2,28.21,28.15,28.18,1289500.0,20.3678,20.375,20.3316,20.3533,1289500.0
2008-02-20 15:45:00,28.19,28.19,28.13,28.15,956600.0,20.3605,20.3605,20.3172,20.3316,956600.0
2008-02-20 15:50:00,28.14,28.2,28.14,28.2,1391500.0,20.3244,20.3678,20.3244,20.3678,1391500.0
2008-02-20 15:55:00,28.19,28.24,28.16,28.23,2000600.0,20.3605,20.3966,20.3389,20.3894,2000600.0
2008-02-21 09:30:00,28.63,28.7,28.57,28.61,1912100.0,20.6783,20.7289,20.635,20.6639,1912100.0
2008-02-21 09:35:00,28.61,28.63,28.59,28.61,1623800.0,20.6639,20.6783,20.6494,20.6639,1623800.0
2008-02-21 09:40:00,28.61,28.65,28.6,28.65,1841000.0,20.6639,20.6928,20.6567,20.6928,1841000.0
2008-02-21 09:45:00,28.64,28.75,28.64,28.74,2214500.0,20.6856,20.765,20.6856,20.7578,2214500.0
2008-02-21 09:50:00,28.73,28.78,28.7,28.71,1872400.0,20.7506,20.7867,20.7289,20.7361,1872400.0
2008-02-21 09:55:00,28.71,28.8,28.7,28.79,1690200.0,20.7361,20.8011,20.7289,20.7939,1690200.0
2008-02-21 10:00:00,28.79,28.85,28.73,28.73,3241300.0,20.7939,20.8372,20.7506,20.7506,3241300.0
2008-02-21 10:05:00,28.73,28.82,28.72,28.78,2172900.0,20.7506,20.8156,20.7433,20.7867,2172900.0
2008-02-21 10:10:00,28.78,28.86,28.76,28.83,2208300.0,20.7867,20.8445,20.7722,20.8228,2208300.0
2008-02-21 10:15:00,28.84,28.95,28.83,28.93,2432000.0,20.83,20.9095,20.8228,20.895,2432000.0
2008-02-21 10:20:00,28.92,28.95,28.89,28.93,1840500.0,20.8878,20.9095,20.8661,20.895,1840500.0
2008-02-21 10:25:00,28.92,28.96,28.84,28.86,2025400.0,20.8878,20.9167,20.83,20.8445,2025400.0
2008-02-21 10:30:00,28.85,28.9,28.74,28.8,1551900.0,20.8372,20.8733,20.7578,20.8011,1551900.0
2008-02-21 10:35:00,28.8,28.83,28.77,28.77,1133400.0,20.8011,20.8228,20.7794,20.7794,1133400.0
2008-02-21 10:40:00,28.77,28.77,28.72,28.72,861300.0,20.7794,20.7794,20.7433,20.7433,861300.0
2008-02-21 10:45:00,28.73,28.75,28.44,28.58,4541400.0,20.7506,20.765,20.5411,20.6422,4541400.0
2008-02-21 10:50:00,28.57,28.62,28.47,28.49,2513400.0,20.635,20.6711,20.5628,20.5772,2513400.0
2008-02-21 10:55:00,28.49,28.5,28.35,28.37,2080700.0,20.5772,20.5844,20.4761,20.4905,2080700.0
2008-02-21 11:00:00,28.38,28.45,28.37,28.42,995100.0,20.4978,20.5483,20.4905,20.5267,995100.0
2008-02-21 11:05:00,28.42,28.48,28.4,28.44,1423200.0,20.5267,20.57,20.5122,20.5411,1423200.0
2008-02-21 11:10:00,28.43,28.44,28.36,28.37,965300.0,20.5339,20.5411,20.4833,20.4905,965300.0
2008-02-21 11:15:00,28.38,28.4,28.36,28.38,553800.0,20.4978,20.5122,20.4833,20.4978,553800.0
2008-02-21 11:20:00,28.38,28.38,28.26,28.32,1677900.0,20.4978,20.4978,20.4111,20.4544,1677900.0
2008-02-21 11:25:00,28.32,28.36,28.28,28.35,1181200.0,20.4544,20.4833,20.4255,20.4761,1181200.0
2008-02-21 11:30:00,28.36,28.4,28.34,28.35,1080900.0,20.4833,20.5122,20.4689,20.4761,1080900.0
2008-02-21 11:35:00,28.34,28.35,28.3,28.3,497400.0,20.4689,20.4761,20.44,20.44,497400.0
2008-02-21 11:40:00,28.31,28.31,28.25,28.31,1193000.0,20.4472,20.4472,20.4039,20.4472,1193000.0
2008-02-21 11:45:00,28.31,28.38,28.29,28.35,625500.0,20.4472,20.4978,20.4328,20.4761,625500.0
2008-02-21 11:50:00,28.35,28.36,28.29,28.3,484300.0,20.4761,20.4833,20.4328,20.44,484300.0
2008-02-21 11:55:00,28.3,28.33,28.28,28.31,389400.0,20.44,20.4617,20.4255,20.4472,389400.0
2008-02-21 12:00:00,28.31,28.32,28.28,28.29,359600.0,20.4472,20.4544,20.4255,20.4328,359600.0
2008-02-21 12:05:00,28.29,28.3,28.23,28.25,539300.0,20.4328,20.44,20.3894,20.4039,539300.0
2008-02-21 12:10:00,28.25,28.26,28.23,28.26,417300.0,20.4039,20.4111,20.3894,20.4111,417300.0
2008-02-21 12:15:00,28.26,28.26,28.21,28.24,844100.0,20.4111,20.4111,20.375,20.3966,844100.0
2008-02-21 12:20:00,28.24,28.25,28.19,28.24,599100.0,20.3966,20.4039,20.3605,20.3966,599100.0
2008-02-21 12:25:00,28.24,28.26,28.21,28.24,454600.0,20.3966,20.4111,20.375,20.3966,454600.0
2008-02-21 12:30:00,28.24,28.25,28.18,28.24,664000.0,20.3966,20.4039,20.3533,20.3966,664000.0
2008-02-21 12:35:00,28.24,28.25,28.21,28.21,209900.0,20.3966,20.4039,20.375,20.375,209900.0
2008-02-21 12:40:00,28.22,28.24,28.19,28.22,393800.0,20.3822,20.3966,20.3605,20.3822,393800.0
2008-02-21 12:45:00,28.21,28.23,28.18,28.2,801100.0,20.375,20.3894,20.3533,20.3678,801100.0
2008-02-21 12:50:00,28.2,28.24,28.14,28.22,2024900.0,20.3678,20.3966,20.3244,20.3822,2024900.0
2008-02-21 12:55:00,28.23,28.29,28.22,28.28,616600.0,20.3894,20.4328,20.3822,20.4255,616600.0
2008-02-21 13:00:00,28.28,28.29,28.22,28.25,452000.0,20.4255,20.4328,20.3822,20.4039,452000.0
2008-02-21 13:05:00,28.26,28.29,28.24,28.28,266000.0,20.4111,20.4328,20.3966,20.4255,266000.0
2008-02-21 13:10:00,28.28,28.28,28.16,28.22,1287600.0,20.4255,20.4255,20.3389,20.3822,1287600.0
2008-02-21 13:15:00,28.21,28.26,28.18,28.25,523900.0,20.375,20.4111,20.3533,20.4039,523900.0
2008-02-21 13:20:00,28.24,28.25,28.17,28.25,626700.0,20.3966,20.4039,20.3461,20.4039,626700.0
2008-02-21 13:25:00,28.25,28.29,28.22,28.28,491300.0,20.4039,20.4328,20.3822,20.4255,491300.0
2008-02-21 13:30:00,28.29,28.34,28.25,28.26,627300.0,20.4328,20.4689,20.4039,20.4111,627300.0
2008-02-21 13:35:00,28.26,28.27,28.21,28.22,580900.0,20.4111,20.4183,20.375,20.3822,580900.0
2008-02-21 13:40:00,28.22,28.26,28.21,28.23,394600.0,20.3822,20.4111,20.375,20.3894,394600.0
2008-02-21 13:45:00,28.23,28.25,28.18,28.18,693600.0,20.3894,20.4039,20.3533,20.3533,693600.0
2008-02-21 13:50:00,28.18,28.23,28.16,28.22,716900.0,20.3533,20.3894,20.3389,20.3822,716900.0
2008-02-21 13:55:00,28.22,28.28,28.2,28.26,602200.0,20.3822,20.4255,20.3678,20.4111,602200.0
2008-02-21 14:00:00,28.26,28.3,28.23,28.28,425200.0,20.4111,20.44,20.3894,20.4255,425200.0
2008-02-21 14:05:00,28.27,28.31,28.25,28.26,408000.0,20.4183,20.4472,20.4039,20.4111,408000.0
2008-02-21 14:10:00,28.26,28.27,28.2,28.27,777300.0,20.4111,20.4183,20.3678,20.4183,777300.0
2008-02-21 14:15:00,28.27,28.29,28.25,28.28,304800.0,20.4183,20.4328,20.4039,20.4255,304800.0
2008-02-21 14:20:00,28.27,28.33,28.27,28.31,572300.0,20.4183,20.4617,20.4183,20.4472,572300.0
2008-02-21 14:25:00,28.31,28.33,28.26,28.3,419100.0,20.4472,20.4617,20.4111,20.44,419100.0
2008-02-21 14:30:00,28.3,28.34,28.26,28.3,383500.0,20.44,20.4689,20.4111,20.44,383500.0
2008-02-21 14:35:00,28.3,28.34,28.3,28.31,434000.0,20.44,20.4689,20.44,20.4472,434000.0
2008-02-21 14:40:00,28.31,28.32,28.24,28.24,1039600.0,20.4472,20.4544,20.3966,20.3966,1039600.0
2008-02-21 14:45:00,28.24,28.24,28.2,28.22,440400.0,20.3966,20.3966,20.3678,20.3822,440400.0
2008-02-21 14:50:00,28.22,28.24,28.21,28.24,426200.0,20.3822,20.3966,20.375,20.3966,426200.0
2008-02-21 14:55:00,28.24,28.25,28.18,28.22,790600.0,20.3966,20.4039,20.3533,20.3822,790600.0
2008-02-21 15:00:00,28.22,28.22,28.11,28.13,959700.0,20.3822,20.3822,20.3028,20.3172,959700.0
2008-02-21 15:05:00,28.13,28.14,28.07,28.11,1219700.0,20.3172,20.3244,20.2739,20.3028,1219700.0
2008-02-21 15:10:00,28.1,28.17,28.08,28.14,932300.0,20.2955,20.3461,20.2811,20.3244,932300.0
2008-02-21 15:15:00,28.14,28.15,28.09,28.14,1193100.0,20.3244,20.3316,20.2883,20.3244,1193100.0
2008-02-21 15:20:00,28.14,28.18,28.12,28.17,699500.0,20.3244,20.3533,20.31,20.3461,699500.0
2008-02-21 15:25:00,28.17,28.19,28.13,28.14,696700.0,20.3461,20.3605,20.3172,20.3244,696700.0
2008-02-21 15:30:00,28.15,28.2,28.14,28.17,477800.0,20.3316,20.3678,20.3244,20.3461,477800.0
2008-02-21 15:35:00,28.16,28.18,28.07,28.08,1007600.0,20.3389,20.3533,20.2739,20.2811,1007600.0
2008-02-21 15:40:00,28.08,28.1,28.06,28.07,1204700.0,20.2811,20.2955,20.2666,20.2739,1204700.0
2008-02-21 15:45:00,28.07,28.11,28.04,28.05,1075200.0,20.2739,20.3028,20.2522,20.2594,1075200.0
2008-02-21 15:50:00,28.05,28.05,27.96,27.99,3671300.0,20.2594,20.2594,20.1944,20.2161,3671300.0
2008-02-21 15:55:00,27.98,28.12,27.98,28.12,4283700.0,20.2089,20.31,20.2089,20.31,4283700.0
2008-02-22 09:30:00,28.21,28.25,28.12,28.22,2006100.0,20.375,20.4039,20.31,20.3822,2006100.0
2008-02-22 09:35:00,28.22,28.39,28.21,28.31,1914900.0,20.3822,20.505,20.375,20.4472,1914900.0
2008-02-22 09:40:00,28.31,28.34,28.27,28.28,1531700.0,20.4472,20.4689,20.4183,20.4255,1531700.0
2008-02-22 09:45:00,28.27,28.31,28.24,28.27,1725500.0,20.4183,20.4472,20.3966,20.4183,1725500.0
2008-02-22 09:50:00,28.26,28.28,28.18,28.2,797300.0,20.4111,20.4255,20.3533,20.3678,797300.0
2008-02-22 09:55:00,28.21,28.21,28.17,28.2,721100.0,20.375,20.375,20.3461,20.3678,721100.0
2008-02-22 10:00:00,28.2,28.2,28.13,28.14,693800.0,20.3678,20.3678,20.3172,20.3244,693800.0
2008-02-22 10:05:00,28.13,28.14,28.01,28.08,1357400.0,20.3172,20.3244,20.2305,20.2811,1357400.0
2008-02-22 10:10:00,28.08,28.08,27.99,28.02,1539200.0,20.2811,20.2811,20.2161,20.2378,1539200.0
2008-02-22 10:15:00,28.03,28.07,28.0,28.01,1910200.0,20.245,20.2739,20.2233,20.2305,1910200.0
2008-02-22 10:20:00,28.01,28.02,27.93,27.97,1692600.0,20.2305,20.2378,20.1727,20.2016,1692600.0
2008-02-22 10:25:00,27.97,28.05,27.97,28.03,1522100.0,20.2016,20.2594,20.2016,20.245,1522100.0
2008-02-22 10:30:00,28.04,28.06,27.94,27.95,1204400.0,20.2522,20.2666,20.18,20.1872,1204400.0
2008-02-22 10:35:00,27.94,28.0,27.93,27.95,859100.0,20.18,20.2233,20.1727,20.1872,859100.0
2008-02-22 10:40:00,27.95,27.98,27.94,27.96,511000.0,20.1872,20.2089,20.18,20.1944,511000.0
2008-02-22 10:45:00,27.96,28.0,27.93,27.95,920800.0,20.1944,20.2233,20.1727,20.1872,920800.0
2008-02-22 10:50:00,27.95,27.97,27.88,27.88,3493200.0,20.1872,20.2016,20.1366,20.1366,3493200.0
2008-02-22 10:55:00,27.89,27.91,27.89,27.9,808600.0,20.1439,20.1583,20.1439,20.1511,808600.0
2008-02-22 11:00:00,27.9,27.93,27.83,27.84,1462400.0,20.1511,20.1727,20.1005,20.1077,1462400.0
2008-02-22 11:05:00,27.85,27.85,27.77,27.8,1097900.0,20.115,20.115,20.0572,20.0789,1097900.0
2008-02-22 11:10:00,27.8,27.8,27.73,27.75,1706800.0,20.0789,20.0789,20.0283,20.0427,1706800.0
2008-02-22 11:15:00,27.75,27.81,27.74,27.77,1355200.0,20.0427,20.0861,20.0355,20.0572,1355200.0
2008-02-22 11:20:00,27.78,27.79,27.72,27.75,870500.0,20.0644,20.0716,20.0211,20.0427,870500.0
2008-02-22 11:25:00,27.75,27.76,27.67,27.68,971400.0,20.0427,20.05,19.985,19.9922,971400.0
2008-02-22 11:30:00,27.68,27.69,27.61,27.65,2154000.0,19.9922,19.9994,19.9416,19.9705,2154000.0
2008-02-22 11:35:00,27.65,27.69,27.64,27.66,1305200.0,19.9705,19.9994,19.9633,19.9777,1305200.0
2008-02-22 11:40:00,27.65,27.68,27.59,27.6,1384800.0,19.9705,19.9922,19.9272,19.9344,1384800.0
2008-02-22 11:45:00,27.6,27.6,27.55,27.56,1551000.0,19.9344,19.9344,19.8983,19.9055,1551000.0
2008-02-22 11:50:00,27.56,27.63,27.55,27.62,1688100.0,19.9055,19.9561,19.8983,19.9488,1688100.0
2008-02-22 11:55:00,27.62,27.63,27.6,27.63,701600.0,19.9488,19.9561,19.9344,19.9561,701600.0
2008-02-22 12:00:00,27.64,27.64,27.5,27.52,2190300.0,19.9633,19.9633,19.8622,19.8766,2190300.0
2008-02-22 12:05:00,27.51,27.54,27.47,27.47,1818200.0,19.8694,19.8911,19.8405,19.8405,1818200.0
2008-02-22 12:10:00,27.47,27.48,27.37,27.41,2563900.0,19.8405,19.8477,19.7683,19.7972,2563900.0
2008-02-22 12:15:00,27.41,27.46,27.2,27.45,4170600.0,19.7972,19.8333,19.6455,19.8261,4170600.0
2008-02-22 12:20:00,27.45,27.54,27.43,27.47,2253000.0,19.8261,19.8911,19.8116,19.8405,2253000.0
2008-02-22 12:25:00,27.47,27.57,27.46,27.55,832800.0,19.8405,19.9127,19.8333,19.8983,832800.0
2008-02-22 12:30:00,27.55,27.55,27.48,27.52,767600.0,19.8983,19.8983,19.8477,19.8766,767600.0
2008-02-22 12:35:00,27.52,27.57,27.5,27.5,490500.0,19.8766,19.9127,19.8622,19.8622,490500.0
2008-02-22 12:40:00,27.51,27.59,27.51,27.58,656900.0,19.8694,19.9272,19.8694,19.92,656900.0
2008-02-22 12:45:00,27.59,27.65,27.57,27.58,1490800.0,19.9272,19.9705,19.9127,19.92,1490800.0
2008-02-22 12:50:00,27.58,27.6,27.55,27.58,579600.0,19.92,19.9344,19.8983,19.92,579600.0
2008-02-22 12:55:00,27.59,27.61,27.56,27.58,849400.0,19.9272,19.9416,19.9055,19.92,849400.0
2008-02-22 13:00:00,27.58,27.59,27.5,27.5,912400.0,19.92,19.9272,19.8622,19.8622,912400.0
2008-02-22 13:05:00,27.51,27.55,27.45,27.54,1521800.0,19.8694,19.8983,19.8261,19.8911,1521800.0
2008-02-22 13:10:00,27.54,27.6,27.53,27.56,769400.0,19.8911,19.9344,19.8838,19.9055,769400.0
2008-02-22 13:15:00,27.56,27.59,27.51,27.51,1045000.0,19.9055,19.9272,19.8694,19.8694,1045000.0
2008-02-22 13:20:00,27.52,27.55,27.51,27.54,471000.0,19.8766,19.8983,19.8694,19.8911,471000.0
2008-02-22 13:25:00,27.53,27.6,27.53,27.57,969500.0,19.8838,19.9344,19.8838,19.9127,969500.0
2008-02-22 13:30:00,27.56,27.57,27.49,27.53,1116600.0,19.9055,19.9127,19.855,19.8838,1116600.0
2008-02-22 13:35:00,27.53,27.6,27.52,27.58,761700.0,19.8838,19.9344,19.8766,19.92,761700.0
2008-02-22 13:40:00,27.58,27.63,27.57,27.59,1087900.0,19.92,19.9561,19.9127,19.9272,1087900.0
2008-02-22 13:45:00,27.59,27.62,27.55,27.6,1198700.0,19.9272,19.9488,19.8983,19.9344,1198700.0
2008-02-22 13:50:00,27.6,27.64,27.58,27.61,969900.0,19.9344,19.9633,19.92,19.9416,969900.0
2008-02-22 13:55:00,27.61,27.66,27.61,27.65,1023500.0,19.9416,19.9777,19.9416,19.9705,1023500.0
2008-02-22 14:00:00,27.65,27.67,27.61,27.64,1067000.0,19.9705,19.985,19.9416,19.9633,1067000.0
2008-02-22 14:05:00,27.64,27.67,27.6,27.64,1246800.0,19.9633,19.985,19.9344,19.9633,1246800.0
2008-02-22 14:10:00,27.64,27.68,27.62,27.68,904300.0,19.9633,19.9922,19.9488,19.9922,904300.0
2008-02-22 14:15:00,27.67,27.76,27.66,27.75,2791200.0,19.985,20.05,19.9777,20.0427,2791200.0
2008-02-22 14:20:00,27.76,27.76,27.66,27.73,1312500.0,20.05,20.05,19.9777,20.0283,1312500.0
2008-02-22 14:25:00,27.72,27.73,27.63,27.66,1168500.0,20.0211,20.0283,19.9561,19.9777,1168500.0
2008-02-22 14:30:00,27.65,27.65,27.56,27.62,1209900.0,19.9705,19.9705,19.9055,19.9488,1209900.0
2008-02-22 14:35:00,27.61,27.71,27.61,27.68,1360700.0,19.9416,20.0138,19.9416,19.9922,1360700.0
2008-02-22 14:40:00,27.68,27.75,27.67,27.74,1236100.0,19.9922,20.0427,19.985,20.0355,1236100.0
2008-02-22 14:45:00,27.74,27.75,27.67,27.7,2222500.0,20.0355,20.0427,19.985,20.0066,2222500.0
2008-02-22 14:50:00,27.69,27.75,27.69,27.7,1425800.0,19.9994,20.0427,19.9994,20.0066,1425800.0
2008-02-22 14:55:00,27.7,27.76,27.69,27.72,1739800.0,20.0066,20.05,19.9994,20.0211,1739800.0
2008-02-22 15:00:00,27.72,27.75,27.72,27.75,1546400.0,20.0211,20.0427,20.0211,20.0427,1546400.0
2008-02-22 15:05:00,27.75,27.76,27.72,27.75,2140600.0,20.0427,20.05,20.0211,20.0427,2140600.0
2008-02-22 15:10:00,27.74,27.75,27.7,27.72,2043900.0,20.0355,20.0427,20.0066,20.0211,2043900.0
2008-02-22 15:15:00,27.72,27.73,27.67,27.67,2493600.0,20.0211,20.0283,19.985,19.985,2493600.0
2008-02-22 15:20:00,27.67,27.7,27.64,27.68,842400.0,19.985,20.0066,19.9633,19.9922,842400.0
2008-02-22 15:25:00,27.68,27.68,27.56,27.65,2017800.0,19.9922,19.9922,19.9055,19.9705,2017800.0
2008-02-22 15:30:00,27.65,27.72,27.62,27.7,2702600.0,19.9705,20.0211,19.9488,20.0066,2702600.0
2008-02-22 15:35:00,27.7,27.76,27.67,27.67,3056600.0,20.0066,20.05,19.985,19.985,3056600.0
2008-02-22 15:40:00,27.67,27.69,27.54,27.59,2756400.0,19.985,19.9994,19.8911,19.9272,2756400.0
2008-02-22 15:45:00,27.59,27.68,27.56,27.68,2540300.0,19.9272,19.9922,19.9055,19.9922,2540300.0
2008-02-22 15:50:00,27.68,27.71,27.63,27.69,2587000.0,19.9922,20.0138,19.9561,19.9994,2587000.0
2008-02-22 15:55:00,27.69,27.73,27.63,27.73,4908800.0,19.9994,20.0283,19.9561,20.0283,4908800.0
2008-02-25 09:30:00,27.59,27.65,27.48,27.61,2270500.0,19.9272,19.9705,19.8477,19.9416,2270500.0
2008-02-25 09:35:00,27.61,27.83,27.61,27.83,2573600.0,19.9416,20.1005,19.9416,20.1005,2573600.0
2008-02-25 09:40:00,27.83,27.88,27.78,27.86,1565300.0,20.1005,20.1366,20.0644,20.1222,1565300.0
2008-02-25 09:45:00,27.85,27.88,27.81,27.84,1050200.0,20.115,20.1366,20.0861,20.1077,1050200.0
2008-02-25 09:50:00,27.84,27.88,27.83,27.87,1933100.0,20.1077,20.1366,20.1005,20.1294,1933100.0
2008-02-25 09:55:00,27.87,27.98,27.87,27.91,2354100.0,20.1294,20.2089,20.1294,20.1583,2354100.0
2008-02-25 10:00:00,27.91,28.0,27.91,27.99,3110700.0,20.1583,20.2233,20.1583,20.2161,3110700.0
2008-02-25 10:05:00,27.99,28.12,27.98,28.08,2686500.0,20.2161,20.31,20.2089,20.2811,2686500.0
2008-02-25 10:10:00,28.08,28.11,28.06,28.07,1670100.0,20.2811,20.3028,20.2666,20.2739,1670100.0
2008-02-25 10:15:00,28.08,28.17,28.07,28.15,1641300.0,20.2811,20.3461,20.2739,20.3316,1641300.0
2008-02-25 10:20:00,28.15,28.16,28.03,28.1,2118400.0,20.3316,20.3389,20.245,20.2955,2118400.0
2008-02-25 10:25:00,28.1,28.21,28.08,28.2,1203800.0,20.2955,20.375,20.2811,20.3678,1203800.0
2008-02-25 10:30:00,28.21,28.24,28.2,28.21,1195600.0,20.375,20.3966,20.3678,20.375,1195600.0
2008-02-25 10:35:00,28.21,28.22,28.1,28.15,1481600.0,20.375,20.3822,20.2955,20.3316,1481600.0
2008-02-25 10:40:00,28.15,28.16,28.04,28.08,723400.0,20.3316,20.3389,20.2522,20.2811,723400.0
2008-02-25 10:45:00,28.09,28.1,28.04,28.06,1180500.0,20.2883,20.2955,20.2522,20.2666,1180500.0
2008-02-25 10:50:00,28.06,28.07,27.97,27.99,2546800.0,20.2666,20.2739,20.2016,20.2161,2546800.0
2008-02-25 10:55:00,27.99,28.04,27.94,27.95,1246700.0,20.2161,20.2522,20.18,20.1872,1246700.0
2008-02-25 11:00:00,27.96,27.99,27.85,27.91,1404700.0,20.1944,20.2161,20.115,20.1583,1404700.0
2008-02-25 11:05:00,27.91,27.97,27.89,27.91,1195900.0,20.1583,20.2016,20.1439,20.1583,1195900.0
2008-02-25 11:10:00,27.91,28.0,27.9,27.99,638800.0,20.1583,20.2233,20.1511,20.2161,638800.0
2008-02-25 11:15:00,27.99,28.0,27.98,27.99,279800.0,20.2161,20.2233,20.2089,20.2161,279800.0
2008-02-25 11:20:00,27.99,28.01,27.97,27.98,359100.0,20.2161,20.2305,20.2016,20.2089,359100.0
2008-02-25 11:25:00,27.98,27.99,27.85,27.92,327000.0,20.2089,20.2161,20.115,20.1655,327000.0
2008-02-25 11:30:00,27.91,27.92,27.86,27.86,505900.0,20.1583,20.1655,20.1222,20.1222,505900.0
2008-02-25 11:35:00,27.85,27.86,27.79,27.8,1041300.0,20.115,20.1222,20.0716,20.0789,1041300.0
2008-02-25 11:40:00,27.81,27.84,27.8,27.83,543400.0,20.0861,20.1077,20.0789,20.1005,543400.0
2008-02-25 11:45:00,27.82,27.83,27.75,27.75,720400.0,20.0933,20.1005,20.0427,20.0427,720400.0
2008-02-25 11:50:00,27.75,27.81,27.69,27.69,1096300.0,20.0427,20.0861,19.9994,19.9994,1096300.0
2008-02-25 11:55:00,27.7,27.72,27.65,27.67,1591800.0,20.0066,20.0211,19.9705,19.985,1591800.0
2008-02-25 12:00:00,27.67,27.7,27.66,27.68,569300.0,19.985,20.0066,19.9777,19.9922,569300.0
2008-02-25 12:05:00,27.69,27.71,27.67,27.68,650000.0,19.9994,20.0138,19.985,19.9922,650000.0
2008-02-25 12:10:00,27.68,27.7,27.67,27.68,432700.0,19.9922,20.0066,19.985,19.9922,432700.0
2008-02-25 12:15:00,27.69,27.69,27.6,27.66,1006100.0,19.9994,19.9994,19.9344,19.9777,1006100.0
2008-02-25 12:20:00,27.66,27.67,27.64,27.66,383900.0,19.9777,19.985,19.9633,19.9777,383900.0
2008-02-25 12:25:00,27.66,27.67,27.6,27.61,1294000.0,19.9777,19.985,19.9344,19.9416,1294000.0
2008-02-25 12:30:00,27.62,27.63,27.58,27.62,1256700.0,19.9488,19.9561,19.92,19.9488,1256700.0
2008-02-25 12:35:00,27.62,27.67,27.61,27.66,967700.0,19.9488,19.985,19.9416,19.9777,967700.0
2008-02-25 12:40:00,27.66,27.69,27.65,27.69,587800.0,19.9777,19.9994,19.9705,19.9994,587800.0
2008-02-25 12:45:00,27.69,27.72,27.64,27.7,872700.0,19.9994,20.0211,19.9633,20.0066,872700.0
2008-02-25 12:50:00,27.7,27.71,27.66,27.71,832500.0,20.0066,20.0138,19.9777,20.0138,832500.0
2008-02-25 12:55:00,27.71,27.72,27.69,27.7,388200.0,20.0138,20.0211,19.9994,20.0066,388200.0
2008-02-25 13:00:00,27.7,27.71,27.68,27.71,374400.0,20.0066,20.0138,19.9922,20.0138,374400.0
2008-02-25 13:05:00,27.7,27.79,27.7,27.74,1258900.0,20.0066,20.0716,20.0066,20.0355,1258900.0
2008-02-25 13:10:00,27.75,27.76,27.7,27.72,510500.0,20.0427,20.05,20.0066,20.0211,510500.0
2008-02-25 13:15:00,27.73,27.73,27.69,27.7,392200.0,20.0283,20.0283,19.9994,20.0066,392200.0
2008-02-25 13:20:00,27.69,27.72,27.66,27.69,619300.0,19.9994,20.0211,19.9777,19.9994,619300.0
2008-02-25 13:25:00,27.68,27.69,27.62,27.63,752500.0,19.9922,19.9994,19.9488,19.9561,752500.0
2008-02-25 13:30:00,27.62,27.67,27.6,27.61,735600.0,19.9488,19.985,19.9344,19.9416,735600.0
2008-02-25 13:35:00,27.61,27.62,27.6,27.62,449700.0,19.9416,19.9488,19.9344,19.9488,449700.0
2008-02-25 13:40:00,27.61,27.67,27.6,27.67,707200.0,19.9416,19.985,19.9344,19.985,707200.0
2008-02-25 13:45:00,27.66,27.68,27.64,27.66,645300.0,19.9777,19.9922,19.9633,19.9777,645300.0
2008-02-25 13:50:00,27.65,27.69,27.65,27.67,627500.0,19.9705,19.9994,19.9705,19.985,627500.0
2008-02-25 13:55:00,27.68,27.7,27.66,27.68,474200.0,19.9922,20.0066,19.9777,19.9922,474200.0
2008-02-25 14:00:00,27.69,27.7,27.66,27.69,635000.0,19.9994,20.0066,19.9777,19.9994,635000.0
2008-02-25 14:05:00,27.7,27.73,27.67,27.69,720000.0,20.0066,20.0283,19.985,19.9994,720000.0
2008-02-25 14:10:00,27.69,27.75,27.69,27.74,652500.0,19.9994,20.0427,19.9994,20.0355,652500.0
2008-02-25 14:15:00,27.75,27.75,27.69,27.7,626500.0,20.0427,20.0427,19.9994,20.0066,626500.0
2008-02-25 14:20:00,27.7,27.74,27.69,27.72,1255000.0,20.0066,20.0355,19.9994,20.0211,1255000.0
2008-02-25 14:25:00,27.73,27.9,27.7,27.89,2164700.0,20.0283,20.1511,20.0066,20.1439,2164700.0
2008-02-25 14:30:00,27.89,27.91,27.81,27.84,2466700.0,20.1439,20.1583,20.0861,20.1077,2466700.0
2008-02-25 14:35:00,27.83,27.92,27.8,27.9,2156600.0,20.1005,20.1655,20.0789,20.1511,2156600.0
2008-02-25 14:40:00,27.9,27.96,27.8,27.8,8613400.0,20.1511,20.1944,20.0789,20.0789,8613400.0
2008-02-25 14:45:00,27.8,27.88,27.8,27.86,1135000.0,20.0789,20.1366,20.0789,20.1222,1135000.0
2008-02-25 14:50:00,27.85,27.94,27.83,27.92,958700.0,20.115,20.18,20.1005,20.1655,958700.0
2008-02-25 14:55:00,27.91,27.92,27.86,27.91,3097200.0,20.1583,20.1655,20.1222,20.1583,3097200.0
2008-02-25 15:00:00,27.91,27.96,27.9,27.92,1617900.0,20.1583,20.1944,20.1511,20.1655,1617900.0
2008-02-25 15:05:00,27.92,27.93,27.83,27.83,1925700.0,20.1655,20.1727,20.1005,20.1005,1925700.0
2008-02-25 15:10:00,27.84,27.87,27.8,27.83,1547200.0,20.1077,20.1294,20.0789,20.1005,1547200.0
2008-02-25 15:15:00,27.82,27.86,27.82,27.83,1524800.0,20.0933,20.1222,20.0933,20.1005,1524800.0
2008-02-25 15:20:00,27.84,27.86,27.83,27.85,1130400.0,20.1077,20.1222,20.1005,20.115,1130400.0
2008-02-25 15:25:00,27.85,27.91,27.84,27.89,1421700.0,20.115,20.1583,20.1077,20.1439,1421700.0
2008-02-25 15:30:00,27.89,27.91,27.85,27.9,1396000.0,20.1439,20.1583,20.115,20.1511,1396000.0
2008-02-25 15:35:00,27.9,27.9,27.85,27.9,1609000.0,20.1511,20.1511,20.115,20.1511,1609000.0
2008-02-25 15:40:00,27.9,27.93,27.84,27.84,2425400.0,20.1511,20.1727,20.1077,20.1077,2425400.0
2008-02-25 15:45:00,27.84,27.89,27.82,27.83,1721800.0,20.1077,20.1439,20.0933,20.1005,1721800.0
2008-02-25 15:50:00,27.83,27.87,27.82,27.83,2312800.0,20.1005,20.1294,20.0933,20.1005,2312800.0
2008-02-25 15:55:00,27.83,27.87,27.82,27.82,2965500.0,20.1005,20.1294,20.0933,20.0933,2965500.0
2008-02-26 09:30:00,27.73,27.93,27.67,27.93,2088900.0,20.0283,20.1727,19.985,20.1727,2088900.0
2008-02-26 09:35:00,27.93,27.93,27.8,27.83,1091100.0,20.1727,20.1727,20.0789,20.1005,1091100.0
2008-02-26 09:40:00,27.83,27.86,27.8,27.83,1406600.0,20.1005,20.1222,20.0789,20.1005,1406600.0
2008-02-26 09:45:00,27.84,27.94,27.83,27.86,1142100.0,20.1077,20.18,20.1005,20.1222,1142100.0
2008-02-26 09:50:00,27.85,27.89,27.84,27.88,1071700.0,20.115,20.1439,20.1077,20.1366,1071700.0
2008-02-26 09:55:00,27.88,27.88,27.84,27.86,616700.0,20.1366,20.1366,20.1077,20.1222,616700.0
2008-02-26 10:00:00,27.85,27.89,27.8,27.87,1842100.0,20.115,20.1439,20.0789,20.1294,1842100.0
2008-02-26 10:05:00,27.88,27.93,27.86,27.9,1077100.0,20.1366,20.1727,20.1222,20.1511,1077100.0
2008-02-26 10:10:00,27.9,27.91,27.87,27.88,781400.0,20.1511,20.1583,20.1294,20.1366,781400.0
2008-02-26 10:15:00,27.88,27.91,27.87,27.9,874400.0,20.1366,20.1583,20.1294,20.1511,874400.0
2008-02-26 10:20:00,27.9,27.92,27.84,27.9,1285200.0,20.1511,20.1655,20.1077,20.1511,1285200.0
2008-02-26 10:25:00,27.9,27.91,27.85,27.9,930100.0,20.1511,20.1583,20.115,20.1511,930100.0
2008-02-26 10:30:00,27.9,28.0,27.86,27.99,1137000.0,20.1511,20.2233,20.1222,20.2161,1137000.0
2008-02-26 10:35:00,27.98,28.0,27.95,27.96,902100.0,20.2089,20.2233,20.1872,20.1944,902100.0
2008-02-26 10:40:00,27.96,27.98,27.9,27.95,1018100.0,20.1944,20.2089,20.1511,20.1872,1018100.0
2008-02-26 10:45:00,27.95,27.96,27.91,27.94,999200.0,20.1872,20.1944,20.1583,20.18,999200.0
2008-02-26 10:50:00,27.94,28.19,27.93,28.16,2391800.0,20.18,20.3605,20.1727,20.3389,2391800.0
2008-02-26 10:55:00,28.16,28.2,28.14,28.18,2243000.0,20.3389,20.3678,20.3244,20.3533,2243000.0
2008-02-26 11:00:00,28.18,28.27,28.17,28.26,2405300.0,20.3533,20.4183,20.3461,20.4111,2405300.0
2008-02-26 11:05:00,28.25,28.33,28.21,28.21,1637400.0,20.4039,20.4617,20.375,20.375,1637400.0
2008-02-26 11:10:00,28.21,28.21,28.12,28.15,1031200.0,20.375,20.375,20.31,20.3316,1031200.0
2008-02-26 11:15:00,28.14,28.21,28.14,28.2,603100.0,20.3244,20.375,20.3244,20.3678,603100.0
2008-02-26 11:20:00,28.2,28.23,28.18,28.19,521900.0,20.3678,20.3894,20.3533,20.3605,521900.0
2008-02-26 11:25:00,28.19,28.19,28.14,28.19,924200.0,20.3605,20.3605,20.3244,20.3605,924200.0
2008-02-26 11:30:00,28.18,28.23,28.17,28.23,988000.0,20.3533,20.3894,20.3461,20.3894,988000.0
2008-02-26 11:35:00,28.23,28.29,28.22,28.26,720700.0,20.3894,20.4328,20.3822,20.4111,720700.0
2008-02-26 11:40:00,28.27,28.28,28.25,28.27,408000.0,20.4183,20.4255,20.4039,20.4183,408000.0
2008-02-26 11:45:00,28.27,28.34,28.25,28.31,693700.0,20.4183,20.4689,20.4039,20.4472,693700.0
2008-02-26 11:50:00,28.31,28.33,28.28,28.29,590000.0,20.4472,20.4617,20.4255,20.4328,590000.0
2008-02-26 11:55:00,28.3,28.37,28.29,28.35,846300.0,20.44,20.4905,20.4328,20.4761,846300.0
2008-02-26 12:00:00,28.35,28.38,28.34,28.36,781800.0,20.4761,20.4978,20.4689,20.4833,781800.0
2008-02-26 12:05:00,28.37,28.42,28.36,28.36,951600.0,20.4905,20.5267,20.4833,20.4833,951600.0
2008-02-26 12:10:00,28.36,28.4,28.31,28.32,629200.0,20.4833,20.5122,20.4472,20.4544,629200.0
2008-02-26 12:15:00,28.31,28.39,28.29,28.37,1010500.0,20.4472,20.505,20.4328,20.4905,1010500.0
2008-02-26 12:20:00,28.38,28.5,28.38,28.47,1636700.0,20.4978,20.5844,20.4978,20.5628,1636700.0
2008-02-26 12:25:00,28.48,28.49,28.45,28.47,541400.0,20.57,20.5772,20.5483,20.5628,541400.0
2008-02-26 12:30:00,28.47,28.49,28.44,28.46,478800.0,20.5628,20.5772,20.5411,20.5555,478800.0
2008-02-26 12:35:00,28.46,28.46,28.41,28.46,660600.0,20.5555,20.5555,20.5194,20.5555,660600.0
2008-02-26 12:40:00,28.47,28.48,28.42,28.46,805500.0,20.5628,20.57,20.5267,20.5555,805500.0
2008-02-26 12:45:00,28.45,28.46,28.42,28.44,619100.0,20.5483,20.5555,20.5267,20.5411,619100.0
2008-02-26 12:50:00,28.44,28.48,28.4,28.42,873200.0,20.5411,20.57,20.5122,20.5267,873200.0
2008-02-26 12:55:00,28.42,28.51,28.41,28.5,1078300.0,20.5267,20.5917,20.5194,20.5844,1078300.0
2008-02-26 13:00:00,28.49,28.65,28.49,28.61,1972600.0,20.5772,20.6928,20.5772,20.6639,1972600.0
2008-02-26 13:05:00,28.61,28.62,28.53,28.55,1033500.0,20.6639,20.6711,20.6061,20.6205,1033500.0
2008-02-26 13:10:00,28.55,28.56,28.51,28.52,390200.0,20.6205,20.6278,20.5917,20.5989,390200.0
2008-02-26 13:15:00,28.52,28.52,28.49,28.5,548200.0,20.5989,20.5989,20.5772,20.5844,548200.0
2008-02-26 13:20:00,28.5,28.61,28.44,28.46,746900.0,20.5844,20.6639,20.5411,20.5555,746900.0
2008-02-26 13:25:00,28.46,28.48,28.42,28.47,895800.0,20.5555,20.57,20.5267,20.5628,895800.0
2008-02-26 13:30:00,28.47,28.53,28.43,28.51,1461400.0,20.5628,20.6061,20.5339,20.5917,1461400.0
2008-02-26 13:35:00,28.5,28.55,28.49,28.53,1306600.0,20.5844,20.6205,20.5772,20.6061,1306600.0
2008-02-26 13:40:00,28.54,28.57,28.53,28.56,748100.0,20.6133,20.635,20.6061,20.6278,748100.0
2008-02-26 13:45:00,28.55,28.58,28.51,28.57,779400.0,20.6205,20.6422,20.5917,20.635,779400.0
2008-02-26 13:50:00,28.57,28.66,28.57,28.64,1479300.0,20.635,20.7,20.635,20.6856,1479300.0
2008-02-26 13:55:00,28.64,28.69,28.63,28.66,1598300.0,20.6856,20.7217,20.6783,20.7,1598300.0
2008-02-26 14:00:00,28.66,28.69,28.6,28.64,1342700.0,20.7,20.7217,20.6567,20.6856,1342700.0
2008-02-26 14:05:00,28.64,28.64,28.6,28.61,756300.0,20.6856,20.6856,20.6567,20.6639,756300.0
2008-02-26 14:10:00,28.62,28.65,28.59,28.64,896600.0,20.6711,20.6928,20.6494,20.6856,896600.0
2008-02-26 14:15:00,28.64,28.74,28.64,28.73,1744600.0,20.6856,20.7578,20.6856,20.7506,1744600.0
2008-02-26 14:20:00,28.73,28.76,28.67,28.68,1294800.0,20.7506,20.7722,20.7072,20.7144,1294800.0
2008-02-26 14:25:00,28.68,28.74,28.66,28.72,1702400.0,20.7144,20.7578,20.7,20.7433,1702400.0
2008-02-26 14:30:00,28.71,28.77,28.71,28.75,1803700.0,20.7361,20.7794,20.7361,20.765,1803700.0
2008-02-26 14:35:00,28.74,28.76,28.74,28.75,640000.0,20.7578,20.7722,20.7578,20.765,640000.0
2008-02-26 14:40:00,28.76,28.79,28.75,28.77,1071000.0,20.7722,20.7939,20.765,20.7794,1071000.0
2008-02-26 14:45:00,28.78,28.79,28.75,28.79,1555200.0,20.7867,20.7939,20.765,20.7939,1555200.0
2008-02-26 14:50:00,28.78,28.81,28.75,28.8,1421800.0,20.7867,20.8083,20.765,20.8011,1421800.0
2008-02-26 14:55:00,28.8,28.86,28.79,28.81,2119300.0,20.8011,20.8445,20.7939,20.8083,2119300.0
2008-02-26 15:00:00,28.81,28.82,28.73,28.74,731200.0,20.8083,20.8156,20.7506,20.7578,731200.0
2008-02-26 15:05:00,28.73,28.76,28.62,28.66,1533700.0,20.7506,20.7722,20.6711,20.7,1533700.0
2008-02-26 15:10:00,28.66,28.67,28.49,28.51,1629600.0,20.7,20.7072,20.5772,20.5917,1629600.0
2008-02-26 15:15:00,28.51,28.54,28.42,28.46,1703300.0,20.5917,20.6133,20.5267,20.5555,1703300.0
2008-02-26 15:20:00,28.45,28.46,28.37,28.45,1757100.0,20.5483,20.5555,20.4905,20.5483,1757100.0
2008-02-26 15:25:00,28.46,28.48,28.38,28.48,1108200.0,20.5555,20.57,20.4978,20.57,1108200.0
2008-02-26 15:30:00,28.48,28.51,28.37,28.38,1595600.0,20.57,20.5917,20.4905,20.4978,1595600.0
2008-02-26 15:35:00,28.37,28.46,28.37,28.45,1818100.0,20.4905,20.5555,20.4905,20.5483,1818100.0
2008-02-26 15:40:00,28.44,28.48,28.43,28.47,1342400.0,20.5411,20.57,20.5339,20.5628,1342400.0
2008-02-26 15:45:00,28.47,28.48,28.39,28.39,1580100.0,20.5628,20.57,20.505,20.505,1580100.0
2008-02-26 15:50:00,28.39,28.44,28.37,28.44,1781600.0,20.505,20.5411,20.4905,20.5411,1781600.0
2008-02-26 15:55:00,28.44,28.46,28.37,28.4,3040300.0,20.5411,20.5555,20.4905,20.5122,3040300.0
2008-02-27 09:30:00,28.19,28.32,28.18,28.31,1859400.0,20.3605,20.4544,20.3533,20.4472,1859400.0
2008-02-27 09:35:00,28.31,28.33,28.26,28.29,1003100.0,20.4472,20.4617,20.4111,20.4328,1003100.0
2008-02-27 09:40:00,28.3,28.35,28.27,28.34,1387500.0,20.44,20.4761,20.4183,20.4689,1387500.0
2008-02-27 09:45:00,28.34,28.39,28.31,28.38,981500.0,20.4689,20.505,20.4472,20.4978,981500.0
2008-02-27 09:50:00,28.38,28.44,28.37,28.42,947100.0,20.4978,20.5411,20.4905,20.5267,947100.0
2008-02-27 09:55:00,28.41,28.44,28.36,28.43,738600.0,20.5194,20.5411,20.4833,20.5339,738600.0
2008-02-27 10:00:00,28.44,28.44,28.32,28.33,1455500.0,20.5411,20.5411,20.4544,20.4617,1455500.0
2008-02-27 10:05:00,28.33,28.33,28.22,28.25,1334200.0,20.4617,20.4617,20.3822,20.4039,1334200.0
2008-02-27 10:10:00,28.25,28.29,28.2,28.21,953900.0,20.4039,20.4328,20.3678,20.375,953900.0
2008-02-27 10:15:00,28.21,28.31,28.2,28.31,713800.0,20.375,20.4472,20.3678,20.4472,713800.0
2008-02-27 10:20:00,28.31,28.31,28.24,28.25,751800.0,20.4472,20.4472,20.3966,20.4039,751800.0
2008-02-27 10:25:00,28.25,28.27,28.17,28.18,807600.0,20.4039,20.4183,20.3461,20.3533,807600.0
2008-02-27 10:30:00,28.18,28.27,28.18,28.26,952000.0,20.3533,20.4183,20.3533,20.4111,952000.0
2008-02-27 10:35:00,28.25,28.32,28.22,28.29,813900.0,20.4039,20.4544,20.3822,20.4328,813900.0
2008-02-27 10:40:00,28.3,28.5,28.29,28.49,1569100.0,20.44,20.5844,20.4328,20.5772,1569100.0
2008-02-27 10:45:00,28.49,28.68,28.48,28.59,1585400.0,20.5772,20.7144,20.57,20.6494,1585400.0
2008-02-27 10:50:00,28.6,28.63,28.5,28.51,1135500.0,20.6567,20.6783,20.5844,20.5917,1135500.0
2008-02-27 10:55:00,28.52,28.56,28.44,28.46,745900.0,20.5989,20.6278,20.5411,20.5555,745900.0
2008-02-27 11:00:00,28.45,28.49,28.43,28.47,569700.0,20.5483,20.5772,20.5339,20.5628,569700.0
2008-02-27 11:05:00,28.47,28.53,28.46,28.46,529700.0,20.5628,20.6061,20.5555,20.5555,529700.0
2008-02-27 11:10:00,28.46,28.46,28.39,28.43,812100.0,20.5555,20.5555,20.505,20.5339,812100.0
2008-02-27 11:15:00,28.43,28.45,28.36,28.45,919000.0,20.5339,20.5483,20.4833,20.5483,919000.0
2008-02-27 11:20:00,28.45,28.5,28.4,28.47,573400.0,20.5483,20.5844,20.5122,20.5628,573400.0
2008-02-27 11:25:00,28.48,28.49,28.41,28.45,508300.0,20.57,20.5772,20.5194,20.5483,508300.0
2008-02-27 11:30:00,28.45,28.46,28.41,28.41,262000.0,20.5483,20.5555,20.5194,20.5194,262000.0
2008-02-27 11:35:00,28.42,28.46,28.42,28.43,388600.0,20.5267,20.5555,20.5267,20.5339,388600.0
2008-02-27 11:40:00,28.44,28.49,28.41,28.47,374700.0,20.5411,20.5772,20.5194,20.5628,374700.0
2008-02-27 11:45:00,28.47,28.5,28.44,28.48,504000.0,20.5628,20.5844,20.5411,20.57,504000.0
2008-02-27 11:50:00,28.48,28.52,28.47,28.48,1572600.0,20.57,20.5989,20.5628,20.57,1572600.0
2008-02-27 11:55:00,28.48,28.53,28.47,28.48,1130400.0,20.57,20.6061,20.5628,20.57,1130400.0
2008-02-27 12:00:00,28.47,28.48,28.42,28.44,432400.0,20.5628,20.57,20.5267,20.5411,432400.0
2008-02-27 12:05:00,28.45,28.46,28.43,28.46,329100.0,20.5483,20.5555,20.5339,20.5555,329100.0
2008-02-27 12:10:00,28.46,28.48,28.44,28.46,483300.0,20.5555,20.57,20.5411,20.5555,483300.0
2008-02-27 12:15:00,28.46,28.46,28.4,28.4,876600.0,20.5555,20.5555,20.5122,20.5122,876600.0
2008-02-27 12:20:00,28.39,28.42,28.36,28.37,861500.0,20.505,20.5267,20.4833,20.4905,861500.0
2008-02-27 12:25:00,28.37,28.38,28.32,28.33,788200.0,20.4905,20.4978,20.4544,20.4617,788200.0
2008-02-27 12:30:00,28.33,28.34,28.26,28.26,1641000.0,20.4617,20.4689,20.4111,20.4111,1641000.0
2008-02-27 12:35:00,28.26,28.33,28.26,28.3,1082700.0,20.4111,20.4617,20.4111,20.44,1082700.0
2008-02-27 12:40:00,28.3,28.33,28.28,28.32,723500.0,20.44,20.4617,20.4255,20.4544,723500.0
2008-02-27 12:45:00,28.32,28.32,28.27,28.29,635500.0,20.4544,20.4544,20.4183,20.4328,635500.0
2008-02-27 12:50:00,28.28,28.35,28.28,28.34,424800.0,20.4255,20.4761,20.4255,20.4689,424800.0
2008-02-27 12:55:00,28.34,28.35,28.28,28.31,572300.0,20.4689,20.4761,20.4255,20.4472,572300.0
2008-02-27 13:00:00,28.3,28.33,28.26,28.27,713600.0,20.44,20.4617,20.4111,20.4183,713600.0
2008-02-27 13:05:00,28.26,28.31,28.25,28.3,413700.0,20.4111,20.4472,20.4039,20.44,413700.0
2008-02-27 13:10:00,28.31,28.32,28.26,28.29,831500.0,20.4472,20.4544,20.4111,20.4328,831500.0
2008-02-27 13:15:00,28.28,28.3,28.25,28.25,625900.0,20.4255,20.44,20.4039,20.4039,625900.0
2008-02-27 13:20:00,28.25,28.26,28.23,28.25,638400.0,20.4039,20.4111,20.3894,20.4039,638400.0
2008-02-27 13:25:00,28.25,28.29,28.25,28.28,301200.0,20.4039,20.4328,20.4039,20.4255,301200.0
2008-02-27 13:30:00,28.29,28.3,28.23,28.23,473900.0,20.4328,20.44,20.3894,20.3894,473900.0
2008-02-27 13:35:00,28.23,28.24,28.17,28.2,1131900.0,20.3894,20.3966,20.3461,20.3678,1131900.0
2008-02-27 13:40:00,28.21,28.21,28.19,28.2,439400.0,20.375,20.375,20.3605,20.3678,439400.0
2008-02-27 13:45:00,28.2,28.2,28.17,28.2,540600.0,20.3678,20.3678,20.3461,20.3678,540600.0
2008-02-27 13:50:00,28.2,28.22,28.19,28.2,760600.0,20.3678,20.3822,20.3605,20.3678,760600.0
2008-02-27 13:55:00,28.19,28.21,28.18,28.18,493200.0,20.3605,20.375,20.3533,20.3533,493200.0
2008-02-27 14:00:00,28.19,28.19,28.12,28.14,796700.0,20.3605,20.3605,20.31,20.3244,796700.0
2008-02-27 14:05:00,28.14,28.16,28.1,28.14,1542800.0,20.3244,20.3389,20.2955,20.3244,1542800.0
2008-02-27 14:10:00,28.13,28.15,28.11,28.14,684200.0,20.3172,20.3316,20.3028,20.3244,684200.0
2008-02-27 14:15:00,28.13,28.19,28.11,28.18,601300.0,20.3172,20.3605,20.3028,20.3533,601300.0
2008-02-27 14:20:00,28.18,28.19,28.1,28.12,1321400.0,20.3533,20.3605,20.2955,20.31,1321400.0
2008-02-27 14:25:00,28.12,28.14,28.11,28.13,660400.0,20.31,20.3244,20.3028,20.3172,660400.0
2008-02-27 14:30:00,28.14,28.15,28.13,28.14,327600.0,20.3244,20.3316,20.3172,20.3244,327600.0
2008-02-27 14:35:00,28.14,28.16,28.13,28.15,449700.0,20.3244,20.3389,20.3172,20.3316,449700.0
2008-02-27 14:40:00,28.14,28.24,28.14,28.2,1305500.0,20.3244,20.3966,20.3244,20.3678,1305500.0
2008-02-27 14:45:00,28.2,28.28,28.19,28.25,1205600.0,20.3678,20.4255,20.3605,20.4039,1205600.0
2008-02-27 14:50:00,28.25,28.28,28.23,28.25,546400.0,20.4039,20.4255,20.3894,20.4039,546400.0
2008-02-27 14:55:00,28.25,28.29,28.2,28.28,784000.0,20.4039,20.4328,20.3678,20.4255,784000.0
2008-02-27 15:00:00,28.29,28.31,28.24,28.29,818600.0,20.4328,20.4472,20.3966,20.4328,818600.0
2008-02-27 15:05:00,28.29,28.3,28.22,28.23,1014400.0,20.4328,20.44,20.3822,20.3894,1014400.0
2008-02-27 15:10:00,28.23,28.32,28.22,28.28,849900.0,20.3894,20.4544,20.3822,20.4255,849900.0
2008-02-27 15:15:00,28.28,28.32,28.25,28.29,831600.0,20.4255,20.4544,20.4039,20.4328,831600.0
2008-02-27 15:20:00,28.29,28.34,28.26,28.26,883500.0,20.4328,20.4689,20.4111,20.4111,883500.0
2008-02-27 15:25:00,28.27,28.36,28.25,28.35,1904100.0,20.4183,20.4833,20.4039,20.4761,1904100.0
2008-02-27 15:30:00,28.36,28.41,28.32,28.32,1402800.0,20.4833,20.5194,20.4544,20.4544,1402800.0
2008-02-27 15:35:00,28.32,28.36,28.3,28.35,756400.0,20.4544,20.4833,20.44,20.4761,756400.0
2008-02-27 15:40:00,28.36,28.36,28.27,28.34,1060600.0,20.4833,20.4833,20.4183,20.4689,1060600.0
2008-02-27 15:45:00,28.33,28.34,28.25,28.31,1583700.0,20.4617,20.4689,20.4039,20.4472,1583700.0
2008-02-27 15:50:00,28.31,28.31,28.23,28.24,1248600.0,20.4472,20.4472,20.3894,20.3966,1248600.0
2008-02-27 15:55:00,28.25,28.3,28.2,28.3,3167100.0,20.4039,20.44,20.3678,20.44,3167100.0
2008-02-28 09:30:00,28.02,28.12,28.0,28.02,2454800.0,20.2378,20.31,20.2233,20.2378,2454800.0
2008-02-28 09:35:00,28.02,28.08,28.0,28.07,1086900.0,20.2378,20.2811,20.2233,20.2739,1086900.0
2008-02-28 09:40:00,28.07,28.1,28.0,28.01,1219300.0,20.2739,20.2955,20.2233,20.2305,1219300.0
2008-02-28 09:45:00,28.01,28.03,27.96,28.0,1175100.0,20.2305,20.245,20.1944,20.2233,1175100.0
2008-02-28 09:50:00,28.0,28.1,28.0,28.06,829900.0,20.2233,20.2955,20.2233,20.2666,829900.0
2008-02-28 09:55:00,28.06,28.07,27.99,28.0,1243300.0,20.2666,20.2739,20.2161,20.2233,1243300.0
2008-02-28 10:00:00,28.0,28.05,28.0,28.01,1029200.0,20.2233,20.2594,20.2233,20.2305,1029200.0
2008-02-28 10:05:00,28.01,28.04,27.98,27.99,1249200.0,20.2305,20.2522,20.2089,20.2161,1249200.0
2008-02-28 10:10:00,27.99,28.14,27.98,28.09,1970900.0,20.2161,20.3244,20.2089,20.2883,1970900.0
2008-02-28 10:15:00,28.1,28.22,28.06,28.16,1869900.0,20.2955,20.3822,20.2666,20.3389,1869900.0
2008-02-28 10:20:00,28.16,28.23,28.13,28.18,1898700.0,20.3389,20.3894,20.3172,20.3533,1898700.0
2008-02-28 10:25:00,28.18,28.23,28.14,28.22,1093200.0,20.3533,20.3894,20.3244,20.3822,1093200.0
2008-02-28 10:30:00,28.21,28.23,28.1,28.13,1058300.0,20.375,20.3894,20.2955,20.3172,1058300.0
2008-02-28 10:35:00,28.13,28.21,28.13,28.21,1410800.0,20.3172,20.375,20.3172,20.375,1410800.0
2008-02-28 10:40:00,28.21,28.27,28.19,28.24,1080300.0,20.375,20.4183,20.3605,20.3966,1080300.0
2008-02-28 10:45:00,28.25,28.27,28.17,28.21,860400.0,20.4039,20.4183,20.3461,20.375,860400.0
2008-02-28 10:50:00,28.21,28.23,28.19,28.2,638300.0,20.375,20.3894,20.3605,20.3678,638300.0
2008-02-28 10:55:00,28.2,28.22,28.18,28.19,638100.0,20.3678,20.3822,20.3533,20.3605,638100.0
2008-02-28 11:00:00,28.19,28.2,28.05,28.06,1254100.0,20.3605,20.3678,20.2594,20.2666,1254100.0
2008-02-28 11:05:00,28.07,28.11,28.01,28.06,1465100.0,20.2739,20.3028,20.2305,20.2666,1465100.0
2008-02-28 11:10:00,28.05,28.06,28.01,28.05,510000.0,20.2594,20.2666,20.2305,20.2594,510000.0
2008-02-28 11:15:00,28.05,28.09,28.04,28.07,685400.0,20.2594,20.2883,20.2522,20.2739,685400.0
2008-02-28 11:20:00,28.06,28.07,28.02,28.02,464700.0,20.2666,20.2739,20.2378,20.2378,464700.0
2008-02-28 11:25:00,28.02,28.06,28.01,28.04,607700.0,20.2378,20.2666,20.2305,20.2522,607700.0
2008-02-28 11:30:00,28.04,28.04,28.0,28.02,1344600.0,20.2522,20.2522,20.2233,20.2378,1344600.0
2008-02-28 11:35:00,28.02,28.02,27.99,28.0,842500.0,20.2378,20.2378,20.2161,20.2233,842500.0
2008-02-28 11:40:00,27.99,28.03,27.98,28.02,710000.0,20.2161,20.245,20.2089,20.2378,710000.0
2008-02-28 11:45:00,28.02,28.02,27.97,27.98,727300.0,20.2378,20.2378,20.2016,20.2089,727300.0
2008-02-28 11:50:00,27.98,28.01,27.98,28.0,570900.0,20.2089,20.2305,20.2089,20.2233,570900.0
2008-02-28 11:55:00,28.01,28.05,28.0,28.01,534700.0,20.2305,20.2594,20.2233,20.2305,534700.0
2008-02-28 12:00:00,28.0,28.02,27.98,28.0,228100.0,20.2233,20.2378,20.2089,20.2233,228100.0
2008-02-28 12:05:00,28.01,28.01,27.98,27.99,347800.0,20.2305,20.2305,20.2089,20.2161,347800.0
2008-02-28 12:10:00,27.98,27.99,27.93,27.95,656700.0,20.2089,20.2161,20.1727,20.1872,656700.0
2008-02-28 12:15:00,27.94,28.0,27.94,27.99,499300.0,20.18,20.2233,20.18,20.2161,499300.0
2008-02-28 12:20:00,27.99,28.0,27.98,28.0,279200.0,20.2161,20.2233,20.2089,20.2233,279200.0
2008-02-28 12:25:00,28.0,28.02,27.98,27.98,368100.0,20.2233,20.2378,20.2089,20.2089,368100.0
2008-02-28 12:30:00,27.99,28.04,27.97,28.04,381800.0,20.2161,20.2522,20.2016,20.2522,381800.0
2008-02-28 12:35:00,28.04,28.06,28.0,28.02,508400.0,20.2522,20.2666,20.2233,20.2378,508400.0
2008-02-28 12:40:00,28.01,28.05,28.01,28.03,459800.0,20.2305,20.2594,20.2305,20.245,459800.0
2008-02-28 12:45:00,28.03,28.07,28.01,28.01,414400.0,20.245,20.2739,20.2305,20.2305,414400.0
2008-02-28 12:50:00,28.02,28.03,27.99,28.01,392700.0,20.2378,20.245,20.2161,20.2305,392700.0
2008-02-28 12:55:00,28.02,28.03,28.0,28.0,210100.0,20.2378,20.245,20.2233,20.2233,210100.0
2008-02-28 13:00:00,28.0,28.01,27.97,28.0,399700.0,20.2233,20.2305,20.2016,20.2233,399700.0
2008-02-28 13:05:00,28.01,28.02,27.99,28.02,649700.0,20.2305,20.2378,20.2161,20.2378,649700.0
2008-02-28 13:10:00,28.02,28.03,28.0,28.02,339800.0,20.2378,20.245,20.2233,20.2378,339800.0
2008-02-28 13:15:00,28.01,28.03,28.0,28.01,628400.0,20.2305,20.245,20.2233,20.2305,628400.0
2008-02-28 13:20:00,28.01,28.02,27.98,28.0,685700.0,20.2305,20.2378,20.2089,20.2233,685700.0
2008-02-28 13:25:00,28.0,28.02,27.94,27.94,480600.0,20.2233,20.2378,20.18,20.18,480600.0
2008-02-28 13:30:00,27.94,27.98,27.94,27.97,198900.0,20.18,20.2089,20.18,20.2016,198900.0
2008-02-28 13:35:00,27.98,28.0,27.96,27.99,488600.0,20.2089,20.2233,20.1944,20.2161,488600.0
2008-02-28 13:40:00,27.98,28.01,27.96,28.0,531900.0,20.2089,20.2305,20.1944,20.2233,531900.0
2008-02-28 13:45:00,28.0,28.05,27.99,28.03,778700.0,20.2233,20.2594,20.2161,20.245,778700.0
2008-02-28 13:50:00,28.03,28.03,28.0,28.01,830100.0,20.245,20.245,20.2233,20.2305,830100.0
2008-02-28 13:55:00,28.01,28.03,27.99,28.02,1111300.0,20.2305,20.245,20.2161,20.2378,1111300.0
2008-02-28 14:00:00,28.03,28.04,27.97,28.0,1283000.0,20.245,20.2522,20.2016,20.2233,1283000.0
2008-02-28 14:05:00,28.0,28.01,27.98,28.0,522300.0,20.2233,20.2305,20.2089,20.2233,522300.0
2008-02-28 14:10:00,28.0,28.0,27.97,28.0,495000.0,20.2233,20.2233,20.2016,20.2233,495000.0
2008-02-28 14:15:00,28.0,28.02,27.98,28.02,1210200.0,20.2233,20.2378,20.2089,20.2378,1210200.0
2008-02-28 14:20:00,28.01,28.07,28.0,28.02,1460500.0,20.2305,20.2739,20.2233,20.2378,1460500.0
2008-02-28 14:25:00,28.02,28.04,27.99,28.0,1609700.0,20.2378,20.2522,20.2161,20.2233,1609700.0
2008-02-28 14:30:00,27.99,28.01,27.97,27.99,813700.0,20.2161,20.2305,20.2016,20.2161,813700.0
2008-02-28 14:35:00,27.98,28.0,27.95,27.97,1231700.0,20.2089,20.2233,20.1872,20.2016,1231700.0
2008-02-28 14:40:00,27.96,27.98,27.95,27.97,671500.0,20.1944,20.2089,20.1872,20.2016,671500.0
2008-02-28 14:45:00,27.97,28.0,27.95,27.96,642400.0,20.2016,20.2233,20.1872,20.1944,642400.0
2008-02-28 14:50:00,27.96,27.97,27.9,27.91,947800.0,20.1944,20.2016,20.1511,20.1583,947800.0
2008-02-28 14:55:00,27.9,27.92,27.9,27.91,931100.0,20.1511,20.1655,20.1511,20.1583,931100.0
2008-02-28 15:00:00,27.91,27.92,27.87,27.91,2451900.0,20.1583,20.1655,20.1294,20.1583,2451900.0
2008-02-28 15:05:00,27.9,27.91,27.87,27.9,766600.0,20.1511,20.1583,20.1294,20.1511,766600.0
2008-02-28 15:10:00,27.89,27.9,27.89,27.9,411500.0,20.1439,20.1511,20.1439,20.1511,411500.0
2008-02-28 15:15:00,27.89,27.9,27.83,27.86,1368700.0,20.1439,20.1511,20.1005,20.1222,1368700.0
2008-02-28 15:20:00,27.85,27.87,27.8,27.84,2032900.0,20.115,20.1294,20.0789,20.1077,2032900.0
2008-02-28 15:25:00,27.85,27.91,27.84,27.88,2043700.0,20.115,20.1583,20.1077,20.1366,2043700.0
2008-02-28 15:30:00,27.87,27.9,27.85,27.86,820800.0,20.1294,20.1511,20.115,20.1222,820800.0
2008-02-28 15:35:00,27.86,27.92,27.84,27.92,1389500.0,20.1222,20.1655,20.1077,20.1655,1389500.0
2008-02-28 15:40:00,27.91,27.95,27.86,27.88,1399200.0,20.1583,20.1872,20.1222,20.1366,1399200.0
2008-02-28 15:45:00,27.87,27.92,27.86,27.86,1646300.0,20.1294,20.1655,20.1222,20.1222,1646300.0
2008-02-28 15:50:00,27.86,27.9,27.84,27.85,2322400.0,20.1222,20.1511,20.1077,20.115,2322400.0
2008-02-28 15:55:00,27.84,27.92,27.83,27.92,3533500.0,20.1077,20.1655,20.1005,20.1655,3533500.0
2008-02-29 09:30:00,27.66,27.8,27.6,27.78,1762400.0,19.9777,20.0789,19.9344,20.0644,1762400.0
2008-02-29 09:35:00,27.79,27.82,27.72,27.82,1770000.0,20.0716,20.0933,20.0211,20.0933,1770000.0
2008-02-29 09:40:00,27.82,27.83,27.71,27.72,1929000.0,20.0933,20.1005,20.0138,20.0211,1929000.0
2008-02-29 09:45:00,27.72,27.74,27.64,27.67,2392300.0,20.0211,20.0355,19.9633,19.985,2392300.0
2008-02-29 09:50:00,27.67,27.71,27.59,27.6,1738000.0,19.985,20.0138,19.9272,19.9344,1738000.0
2008-02-29 09:55:00,27.6,27.62,27.55,27.61,2737900.0,19.9344,19.9488,19.8983,19.9416,2737900.0
2008-02-29 10:00:00,27.61,27.64,27.59,27.61,2449700.0,19.9416,19.9633,19.9272,19.9416,2449700.0
2008-02-29 10:05:00,27.61,27.62,27.52,27.54,2692000.0,19.9416,19.9488,19.8766,19.8911,2692000.0
2008-02-29 10:10:00,27.53,27.53,27.3,27.36,4243200.0,19.8838,19.8838,19.7177,19.7611,4243200.0
2008-02-29 10:15:00,27.36,27.37,27.22,27.33,3908400.0,19.7611,19.7683,19.6599,19.7394,3908400.0
2008-02-29 10:20:00,27.33,27.49,27.23,27.28,2377200.0,19.7394,19.855,19.6672,19.7033,2377200.0
2008-02-29 10:25:00,27.28,27.29,27.19,27.25,2698100.0,19.7033,19.7105,19.6383,19.6816,2698100.0
2008-02-29 10:30:00,27.25,27.35,27.23,27.31,2055100.0,19.6816,19.7538,19.6672,19.7249,2055100.0
2008-02-29 10:35:00,27.31,27.32,27.29,27.31,1122600.0,19.7249,19.7322,19.7105,19.7249,1122600.0
2008-02-29 10:40:00,27.32,27.4,27.31,27.39,1188200.0,19.7322,19.7899,19.7249,19.7827,1188200.0
2008-02-29 10:45:00,27.4,27.42,27.35,27.37,1206300.0,19.7899,19.8044,19.7538,19.7683,1206300.0
2008-02-29 10:50:00,27.37,27.38,27.3,27.37,856400.0,19.7683,19.7755,19.7177,19.7683,856400.0
2008-02-29 10:55:00,27.37,27.38,27.34,27.37,876900.0,19.7683,19.7755,19.7466,19.7683,876900.0
2008-02-29 11:00:00,27.37,27.37,27.3,27.32,795100.0,19.7683,19.7683,19.7177,19.7322,795100.0
2008-02-29 11:05:00,27.32,27.38,27.32,27.37,592200.0,19.7322,19.7755,19.7322,19.7683,592200.0
2008-02-29 11:10:00,27.38,27.41,27.32,27.38,780200.0,19.7755,19.7972,19.7322,19.7755,780200.0
2008-02-29 11:15:00,27.38,27.4,27.37,27.38,654800.0,19.7755,19.7899,19.7683,19.7755,654800.0
2008-02-29 11:20:00,27.38,27.44,27.36,27.44,1323000.0,19.7755,19.8188,19.7611,19.8188,1323000.0
2008-02-29 11:25:00,27.43,27.46,27.43,27.43,708200.0,19.8116,19.8333,19.8116,19.8116,708200.0
2008-02-29 11:30:00,27.43,27.45,27.41,27.44,809300.0,19.8116,19.8261,19.7972,19.8188,809300.0
2008-02-29 11:35:00,27.44,27.44,27.4,27.41,465700.0,19.8188,19.8188,19.7899,19.7972,465700.0
2008-02-29 11:40:00,27.42,27.48,27.41,27.47,913100.0,19.8044,19.8477,19.7972,19.8405,913100.0
2008-02-29 11:45:00,27.47,27.47,27.44,27.45,588400.0,19.8405,19.8405,19.8188,19.8261,588400.0
2008-02-29 11:50:00,27.45,27.47,27.45,27.47,156100.0,19.8261,19.8405,19.8261,19.8405,156100.0
2008-02-29 11:55:00,27.47,27.47,27.4,27.43,495100.0,19.8405,19.8405,19.7899,19.8116,495100.0
2008-02-29 12:00:00,27.43,27.47,27.41,27.44,648600.0,19.8116,19.8405,19.7972,19.8188,648600.0
2008-02-29 12:05:00,27.43,27.44,27.41,27.43,395100.0,19.8116,19.8188,19.7972,19.8116,395100.0
2008-02-29 12:10:00,27.42,27.43,27.4,27.42,464400.0,19.8044,19.8116,19.7899,19.8044,464400.0
2008-02-29 12:15:00,27.41,27.42,27.38,27.38,681800.0,19.7972,19.8044,19.7755,19.7755,681800.0
2008-02-29 12:20:00,27.38,27.44,27.38,27.44,370800.0,19.7755,19.8188,19.7755,19.8188,370800.0
2008-02-29 12:25:00,27.43,27.49,27.43,27.44,781200.0,19.8116,19.855,19.8116,19.8188,781200.0
2008-02-29 12:30:00,27.44,27.46,27.41,27.46,522700.0,19.8188,19.8333,19.7972,19.8333,522700.0
2008-02-29 12:35:00,27.46,27.46,27.4,27.41,403300.0,19.8333,19.8333,19.7899,19.7972,403300.0
2008-02-29 12:40:00,27.4,27.45,27.38,27.38,1769500.0,19.7899,19.8261,19.7755,19.7755,1769500.0
2008-02-29 12:45:00,27.38,27.42,27.38,27.4,306300.0,19.7755,19.8044,19.7755,19.7899,306300.0
2008-02-29 12:50:00,27.4,27.45,27.39,27.4,483100.0,19.7899,19.8261,19.7827,19.7899,483100.0
2008-02-29 12:55:00,27.39,27.41,27.36,27.41,457500.0,19.7827,19.7972,19.7611,19.7972,457500.0
2008-02-29 13:00:00,27.4,27.44,27.38,27.43,433600.0,19.7899,19.8188,19.7755,19.8116,433600.0
2008-02-29 13:05:00,27.42,27.45,27.37,27.41,1110400.0,19.8044,19.8261,19.7683,19.7972,1110400.0
2008-02-29 13:10:00,27.41,27.41,27.38,27.4,251800.0,19.7972,19.7972,19.7755,19.7899,251800.0
2008-02-29 13:15:00,27.39,27.42,27.37,27.39,518500.0,19.7827,19.8044,19.7683,19.7827,518500.0
2008-02-29 13:20:00,27.38,27.44,27.37,27.43,1582800.0,19.7755,19.8188,19.7683,19.8116,1582800.0
2008-02-29 13:25:00,27.43,27.44,27.4,27.41,454600.0,19.8116,19.8188,19.7899,19.7972,454600.0
2008-02-29 13:30:00,27.4,27.41,27.31,27.35,1053800.0,19.7899,19.7972,19.7249,19.7538,1053800.0
2008-02-29 13:35:00,27.34,27.39,27.3,27.38,1791900.0,19.7466,19.7827,19.7177,19.7755,1791900.0
2008-02-29 13:40:00,27.39,27.41,27.37,27.4,633600.0,19.7827,19.7972,19.7683,19.7899,633600.0
2008-02-29 13:45:00,27.39,27.4,27.36,27.39,900700.0,19.7827,19.7899,19.7611,19.7827,900700.0
2008-02-29 13:50:00,27.39,27.39,27.34,27.35,507400.0,19.7827,19.7827,19.7466,19.7538,507400.0
2008-02-29 13:55:00,27.35,27.36,27.3,27.3,1220100.0,19.7538,19.7611,19.7177,19.7177,1220100.0
2008-02-29 14:00:00,27.3,27.31,27.25,27.3,1569800.0,19.7177,19.7249,19.6816,19.7177,1569800.0
2008-02-29 14:05:00,27.31,27.32,27.27,27.28,658400.0,19.7249,19.7322,19.6961,19.7033,658400.0
2008-02-29 14:10:00,27.28,27.33,27.26,27.27,429000.0,19.7033,19.7394,19.6888,19.6961,429000.0
2008-02-29 14:15:00,27.26,27.27,27.21,27.24,1135000.0,19.6888,19.6961,19.6527,19.6744,1135000.0
2008-02-29 14:20:00,27.24,27.27,27.21,27.24,893100.0,19.6744,19.6961,19.6527,19.6744,893100.0
2008-02-29 14:25:00,27.24,27.25,27.21,27.23,572300.0,19.6744,19.6816,19.6527,19.6672,572300.0
2008-02-29 14:30:00,27.24,27.25,27.16,27.16,1562800.0,19.6744,19.6816,19.6166,19.6166,1562800.0
2008-02-29 14:35:00,27.17,27.2,27.12,27.19,2108900.0,19.6238,19.6455,19.5877,19.6383,2108900.0
2008-02-29 14:40:00,27.19,27.26,27.16,27.22,1571000.0,19.6383,19.6888,19.6166,19.6599,1571000.0
2008-02-29 14:45:00,27.22,27.25,27.2,27.24,1931500.0,19.6599,19.6816,19.6455,19.6744,1931500.0
2008-02-29 14:50:00,27.24,27.25,27.23,27.23,759900.0,19.6744,19.6816,19.6672,19.6672,759900.0
2008-02-29 14:55:00,27.23,27.23,27.19,27.19,987200.0,19.6672,19.6672,19.6383,19.6383,987200.0
2008-02-29 15:00:00,27.2,27.2,27.15,27.17,1290700.0,19.6455,19.6455,19.6094,19.6238,1290700.0
2008-02-29 15:05:00,27.17,27.17,27.1,27.1,1699800.0,19.6238,19.6238,19.5733,19.5733,1699800.0
2008-02-29 15:10:00,27.11,27.11,27.02,27.08,2536700.0,19.5805,19.5805,19.5155,19.5588,2536700.0
2008-02-29 15:15:00,27.08,27.1,27.06,27.09,1128700.0,19.5588,19.5733,19.5444,19.566,1128700.0
2008-02-29 15:20:00,27.09,27.17,27.08,27.14,1109000.0,19.566,19.6238,19.5588,19.6022,1109000.0
2008-02-29 15:25:00,27.14,27.14,27.1,27.11,1471800.0,19.6022,19.6022,19.5733,19.5805,1471800.0
2008-02-29 15:30:00,27.12,27.14,27.09,27.14,1809500.0,19.5877,19.6022,19.566,19.6022,1809500.0
2008-02-29 15:35:00,27.14,27.16,27.12,27.12,1617900.0,19.6022,19.6166,19.5877,19.5877,1617900.0
2008-02-29 15:40:00,27.12,27.12,27.05,27.1,1658100.0,19.5877,19.5877,19.5372,19.5733,1658100.0
2008-02-29 15:45:00,27.1,27.11,27.03,27.04,2073300.0,19.5733,19.5805,19.5227,19.5299,2073300.0
2008-02-29 15:50:00,27.04,27.1,27.03,27.08,3459400.0,19.5299,19.5733,19.5227,19.5588,3459400.0
2008-02-29 15:55:00,27.08,27.24,27.08,27.22,5166900.0,19.5588,19.6744,19.5588,19.6599,5166900.0
2008-03-03 09:30:00,27.23,27.27,27.16,27.18,1934900.0,19.6672,19.6961,19.6166,19.6311,1934900.0
2008-03-03 09:35:00,27.18,27.18,27.08,27.08,1083500.0,19.6311,19.6311,19.5588,19.5588,1083500.0
2008-03-03 09:40:00,27.08,27.09,27.02,27.04,1078500.0,19.5588,19.566,19.5155,19.5299,1078500.0
2008-03-03 09:45:00,27.04,27.17,27.03,27.16,1163800.0,19.5299,19.6238,19.5227,19.6166,1163800.0
2008-03-03 09:50:00,27.16,27.24,27.1,27.24,1308900.0,19.6166,19.6744,19.5733,19.6744,1308900.0
2008-03-03 09:55:00,27.23,27.32,27.22,27.27,1213800.0,19.6672,19.7322,19.6599,19.6961,1213800.0
2008-03-03 10:00:00,27.26,27.35,27.24,27.31,2402700.0,19.6888,19.7538,19.6744,19.7249,2402700.0
2008-03-03 10:05:00,27.31,27.36,27.3,27.35,969100.0,19.7249,19.7611,19.7177,19.7538,969100.0
2008-03-03 10:10:00,27.35,27.35,27.27,27.34,1476600.0,19.7538,19.7538,19.6961,19.7466,1476600.0
2008-03-03 10:15:00,27.34,27.38,27.29,27.34,1096600.0,19.7466,19.7755,19.7105,19.7466,1096600.0
2008-03-03 10:20:00,27.33,27.38,27.33,27.36,770700.0,19.7394,19.7755,19.7394,19.7611,770700.0
2008-03-03 10:25:00,27.35,27.39,27.34,27.35,884600.0,19.7538,19.7827,19.7466,19.7538,884600.0
2008-03-03 10:30:00,27.35,27.36,27.26,27.28,881900.0,19.7538,19.7611,19.6888,19.7033,881900.0
2008-03-03 10:35:00,27.28,27.3,27.22,27.24,1294100.0,19.7033,19.7177,19.6599,19.6744,1294100.0
2008-03-03 10:40:00,27.24,27.25,27.19,27.23,925100.0,19.6744,19.6816,19.6383,19.6672,925100.0
2008-03-03 10:45:00,27.22,27.23,27.15,27.2,674900.0,19.6599,19.6672,19.6094,19.6455,674900.0
2008-03-03 10:50:00,27.2,27.24,27.18,27.22,499700.0,19.6455,19.6744,19.6311,19.6599,499700.0
2008-03-03 10:55:00,27.22,27.23,27.17,27.19,553300.0,19.6599,19.6672,19.6238,19.6383,553300.0
2008-03-03 11:00:00,27.2,27.22,27.16,27.2,654000.0,19.6455,19.6599,19.6166,19.6455,654000.0
2008-03-03 11:05:00,27.21,27.26,27.2,27.24,613800.0,19.6527,19.6888,19.6455,19.6744,613800.0
2008-03-03 11:10:00,27.24,27.28,27.21,27.23,541200.0,19.6744,19.7033,19.6527,19.6672,541200.0
2008-03-03 11:15:00,27.23,27.24,27.18,27.18,405100.0,19.6672,19.6744,19.6311,19.6311,405100.0
2008-03-03 11:20:00,27.18,27.23,27.16,27.22,514800.0,19.6311,19.6672,19.6166,19.6599,514800.0
2008-03-03 11:25:00,27.22,27.24,27.2,27.22,718500.0,19.6599,19.6744,19.6455,19.6599,718500.0
2008-03-03 11:30:00,27.23,27.25,27.22,27.24,652000.0,19.6672,19.6816,19.6599,19.6744,652000.0
2008-03-03 11:35:00,27.24,27.24,27.2,27.21,430800.0,19.6744,19.6744,19.6455,19.6527,430800.0
2008-03-03 11:40:00,27.22,27.22,27.16,27.17,499700.0,19.6599,19.6599,19.6166,19.6238,499700.0
2008-03-03 11:45:00,27.16,27.17,27.11,27.16,678500.0,19.6166,19.6238,19.5805,19.6166,678500.0
2008-03-03 11:50:00,27.16,27.25,27.13,27.25,1034500.0,19.6166,19.6816,19.5949,19.6816,1034500.0
2008-03-03 11:55:00,27.24,27.31,27.22,27.27,1097500.0,19.6744,19.7249,19.6599,19.6961,1097500.0
2008-03-03 12:00:00,27.27,27.28,27.21,27.23,542000.0,19.6961,19.7033,19.6527,19.6672,542000.0
2008-03-03 12:05:00,27.24,27.29,27.22,27.29,503200.0,19.6744,19.7105,19.6599,19.7105,503200.0
2008-03-03 12:10:00,27.29,27.3,27.27,27.29,467400.0,19.7105,19.7177,19.6961,19.7105,467400.0
2008-03-03 12:15:00,27.29,27.32,27.23,27.31,518900.0,19.7105,19.7322,19.6672,19.7249,518900.0
2008-03-03 12:20:00,27.32,27.33,27.29,27.33,629100.0,19.7322,19.7394,19.7105,19.7394,629100.0
2008-03-03 12:25:00,27.32,27.35,27.29,27.34,762200.0,19.7322,19.7538,19.7105,19.7466,762200.0
2008-03-03 12:30:00,27.33,27.37,27.32,27.34,631600.0,19.7394,19.7683,19.7322,19.7466,631600.0
2008-03-03 12:35:00,27.34,27.34,27.29,27.3,444100.0,19.7466,19.7466,19.7105,19.7177,444100.0
2008-03-03 12:40:00,27.3,27.31,27.23,27.24,341300.0,19.7177,19.7249,19.6672,19.6744,341300.0
2008-03-03 12:45:00,27.24,27.25,27.21,27.24,307700.0,19.6744,19.6816,19.6527,19.6744,307700.0
2008-03-03 12:50:00,27.25,27.25,27.2,27.2,535300.0,19.6816,19.6816,19.6455,19.6455,535300.0
2008-03-03 12:55:00,27.2,27.2,27.16,27.18,241900.0,19.6455,19.6455,19.6166,19.6311,241900.0
2008-03-03 13:00:00,27.18,27.21,27.18,27.21,214600.0,19.6311,19.6527,19.6311,19.6527,214600.0
2008-03-03 13:05:00,27.21,27.22,27.19,27.21,259400.0,19.6527,19.6599,19.6383,19.6527,259400.0
2008-03-03 13:10:00,27.21,27.22,27.19,27.2,366700.0,19.6527,19.6599,19.6383,19.6455,366700.0
2008-03-03 13:15:00,27.2,27.2,27.13,27.13,279200.0,19.6455,19.6455,19.5949,19.5949,279200.0
2008-03-03 13:20:00,27.13,27.15,27.07,27.12,1002900.0,19.5949,19.6094,19.5516,19.5877,1002900.0
2008-03-03 13:25:00,27.13,27.14,27.11,27.14,456700.0,19.5949,19.6022,19.5805,19.6022,456700.0
2008-03-03 13:30:00,27.13,27.15,27.09,27.09,655500.0,19.5949,19.6094,19.566,19.566,655500.0
2008-03-03 13:35:00,27.1,27.14,27.09,27.13,416700.0,19.5733,19.6022,19.566,19.5949,416700.0
2008-03-03 13:40:00,27.13,27.14,27.12,27.14,189800.0,19.5949,19.6022,19.5877,19.6022,189800.0
2008-03-03 13:45:00,27.14,27.22,27.13,27.19,550000.0,19.6022,19.6599,19.5949,19.6383,550000.0
2008-03-03 13:50:00,27.18,27.22,27.17,27.2,642200.0,19.6311,19.6599,19.6238,19.6455,642200.0
2008-03-03 13:55:00,27.19,27.21,27.13,27.15,1014300.0,19.6383,19.6527,19.5949,19.6094,1014300.0
2008-03-03 14:00:00,27.14,27.18,27.13,27.17,841600.0,19.6022,19.6311,19.5949,19.6238,841600.0
2008-03-03 14:05:00,27.17,27.21,27.16,27.21,527800.0,19.6238,19.6527,19.6166,19.6527,527800.0
2008-03-03 14:10:00,27.2,27.26,27.18,27.23,1004700.0,19.6455,19.6888,19.6311,19.6672,1004700.0
2008-03-03 14:15:00,27.23,27.23,27.15,27.16,726700.0,19.6672,19.6672,19.6094,19.6166,726700.0
2008-03-03 14:20:00,27.17,27.22,27.16,27.19,406800.0,19.6238,19.6599,19.6166,19.6383,406800.0
2008-03-03 14:25:00,27.2,27.21,27.16,27.2,372500.0,19.6455,19.6527,19.6166,19.6455,372500.0
2008-03-03 14:30:00,27.2,27.25,27.2,27.21,376700.0,19.6455,19.6816,19.6455,19.6527,376700.0
2008-03-03 14:35:00,27.22,27.22,27.14,27.15,467100.0,19.6599,19.6599,19.6022,19.6094,467100.0
2008-03-03 14:40:00,27.15,27.2,27.14,27.17,469300.0,19.6094,19.6455,19.6022,19.6238,469300.0
2008-03-03 14:45:00,27.17,27.19,27.13,27.15,695500.0,19.6238,19.6383,19.5949,19.6094,695500.0
2008-03-03 14:50:00,27.15,27.17,27.12,27.13,544000.0,19.6094,19.6238,19.5877,19.5949,544000.0
2008-03-03 14:55:00,27.12,27.13,27.07,27.09,587100.0,19.5877,19.5949,19.5516,19.566,587100.0
2008-03-03 15:00:00,27.09,27.14,27.08,27.12,650000.0,19.566,19.6022,19.5588,19.5877,650000.0
2008-03-03 15:05:00,27.12,27.14,27.09,27.1,943000.0,19.5877,19.6022,19.566,19.5733,943000.0
2008-03-03 15:10:00,27.11,27.14,27.08,27.11,1032300.0,19.5805,19.6022,19.5588,19.5805,1032300.0
2008-03-03 15:15:00,27.11,27.12,27.08,27.09,1137700.0,19.5805,19.5877,19.5588,19.566,1137700.0
2008-03-03 15:20:00,27.07,27.11,27.05,27.06,2326200.0,19.5516,19.5805,19.5372,19.5444,2326200.0
2008-03-03 15:25:00,27.07,27.07,27.03,27.04,2106300.0,19.5516,19.5516,19.5227,19.5299,2106300.0
2008-03-03 15:30:00,27.04,27.04,27.01,27.01,1575700.0,19.5299,19.5299,19.5083,19.5083,1575700.0
2008-03-03 15:35:00,27.02,27.02,26.91,26.94,3064500.0,19.5155,19.5155,19.436,19.4577,3064500.0
2008-03-03 15:40:00,26.95,26.95,26.87,26.89,2860300.0,19.4649,19.4649,19.4072,19.4216,2860300.0
2008-03-03 15:45:00,26.9,26.97,26.87,26.94,2321100.0,19.4288,19.4794,19.4072,19.4577,2321100.0
2008-03-03 15:50:00,26.94,27.0,26.93,27.0,2010500.0,19.4577,19.501,19.4505,19.501,2010500.0
2008-03-03 15:55:00,27.0,27.02,26.99,26.99,1929900.0,19.501,19.5155,19.4938,19.4938,1929900.0
2008-03-04 09:30:00,27.03,27.19,27.01,27.17,2131900.0,19.5227,19.6383,19.5083,19.6238,2131900.0
2008-03-04 09:35:00,27.16,27.23,27.13,27.2,1348000.0,19.6166,19.6672,19.5949,19.6455,1348000.0
2008-03-04 09:40:00,27.2,27.22,27.12,27.15,1065300.0,19.6455,19.6599,19.5877,19.6094,1065300.0
2008-03-04 09:45:00,27.14,27.2,27.08,27.13,1514800.0,19.6022,19.6455,19.5588,19.5949,1514800.0
2008-03-04 09:50:00,27.13,27.21,27.08,27.17,1165000.0,19.5949,19.6527,19.5588,19.6238,1165000.0
2008-03-04 09:55:00,27.16,27.24,27.14,27.17,1311600.0,19.6166,19.6744,19.6022,19.6238,1311600.0
2008-03-04 10:00:00,27.18,27.22,27.17,27.21,2331100.0,19.6311,19.6599,19.6238,19.6527,2331100.0
2008-03-04 10:05:00,27.21,27.27,27.21,27.22,1526300.0,19.6527,19.6961,19.6527,19.6599,1526300.0
2008-03-04 10:10:00,27.22,27.27,27.22,27.24,1016000.0,19.6599,19.6961,19.6599,19.6744,1016000.0
2008-03-04 10:15:00,27.24,27.26,27.19,27.24,631700.0,19.6744,19.6888,19.6383,19.6744,631700.0
2008-03-04 10:20:00,27.24,27.32,27.23,27.28,2004100.0,19.6744,19.7322,19.6672,19.7033,2004100.0
2008-03-04 10:25:00,27.29,27.31,27.24,27.25,991200.0,19.7105,19.7249,19.6744,19.6816,991200.0
2008-03-04 10:30:00,27.24,27.27,27.17,27.2,1382900.0,19.6744,19.6961,19.6238,19.6455,1382900.0
2008-03-04 10:35:00,27.2,27.22,27.18,27.2,510300.0,19.6455,19.6599,19.6311,19.6455,510300.0
2008-03-04 10:40:00,27.21,27.23,27.16,27.17,1206900.0,19.6527,19.6672,19.6166,19.6238,1206900.0
2008-03-04 10:45:00,27.17,27.19,27.13,27.15,893600.0,19.6238,19.6383,19.5949,19.6094,893600.0
2008-03-04 10:50:00,27.15,27.19,27.14,27.19,700300.0,19.6094,19.6383,19.6022,19.6383,700300.0
2008-03-04 10:55:00,27.19,27.19,27.14,27.14,638700.0,19.6383,19.6383,19.6022,19.6022,638700.0
2008-03-04 11:00:00,27.14,27.19,27.13,27.18,677500.0,19.6022,19.6383,19.5949,19.6311,677500.0
2008-03-04 11:05:00,27.17,27.18,27.08,27.16,858300.0,19.6238,19.6311,19.5588,19.6166,858300.0
2008-03-04 11:10:00,27.15,27.18,27.13,27.17,531700.0,19.6094,19.6311,19.5949,19.6238,531700.0
2008-03-04 11:15:00,27.18,27.18,27.16,27.17,294100.0,19.6311,19.6311,19.6166,19.6238,294100.0
2008-03-04 11:20:00,27.17,27.19,27.17,27.18,223400.0,19.6238,19.6383,19.6238,19.6311,223400.0
2008-03-04 11:25:00,27.17,27.19,27.14,27.19,345000.0,19.6238,19.6383,19.6022,19.6383,345000.0
2008-03-04 11:30:00,27.19,27.2,27.17,27.18,625100.0,19.6383,19.6455,19.6238,19.6311,625100.0
2008-03-04 11:35:00,27.17,27.2,27.17,27.18,424000.0,19.6238,19.6455,19.6238,19.6311,424000.0
2008-03-04 11:40:00,27.19,27.2,27.1,27.11,734800.0,19.6383,19.6455,19.5733,19.5805,734800.0
2008-03-04 11:45:00,27.11,27.16,27.11,27.14,468500.0,19.5805,19.6166,19.5805,19.6022,468500.0
2008-03-04 11:50:00,27.15,27.16,27.08,27.08,735000.0,19.6094,19.6166,19.5588,19.5588,735000.0
2008-03-04 11:55:00,27.08,27.09,27.03,27.06,690200.0,19.5588,19.566,19.5227,19.5444,690200.0
2008-03-04 12:00:00,27.05,27.1,27.05,27.09,1325100.0,19.5372,19.5733,19.5372,19.566,1325100.0
2008-03-04 12:05:00,27.09,27.1,27.05,27.06,417000.0,19.566,19.5733,19.5372,19.5444,417000.0
2008-03-04 12:10:00,27.05,27.09,27.04,27.05,346500.0,19.5372,19.566,19.5299,19.5372,346500.0
2008-03-04 12:15:00,27.04,27.05,27.0,27.01,796600.0,19.5299,19.5372,19.501,19.5083,796600.0
2008-03-04 12:20:00,27.0,27.07,27.0,27.07,815500.0,19.501,19.5516,19.501,19.5516,815500.0
2008-03-04 12:25:00,27.07,27.08,27.03,27.06,859000.0,19.5516,19.5588,19.5227,19.5444,859000.0
2008-03-04 12:30:00,27.07,27.13,27.06,27.1,1124500.0,19.5516,19.5949,19.5444,19.5733,1124500.0
2008-03-04 12:35:00,27.1,27.1,27.06,27.08,703500.0,19.5733,19.5733,19.5444,19.5588,703500.0
2008-03-04 12:40:00,27.08,27.1,27.05,27.06,378000.0,19.5588,19.5733,19.5372,19.5444,378000.0
2008-03-04 12:45:00,27.06,27.07,27.04,27.05,521900.0,19.5444,19.5516,19.5299,19.5372,521900.0
2008-03-04 12:50:00,27.05,27.07,26.99,27.03,818400.0,19.5372,19.5516,19.4938,19.5227,818400.0
2008-03-04 12:55:00,27.03,27.05,26.99,27.03,678500.0,19.5227,19.5372,19.4938,19.5227,678500.0
2008-03-04 13:00:00,27.03,27.04,26.97,26.99,713400.0,19.5227,19.5299,19.4794,19.4938,713400.0
2008-03-04 13:05:00,26.99,27.01,26.97,26.98,695100.0,19.4938,19.5083,19.4794,19.4866,695100.0
2008-03-04 13:10:00,26.98,27.03,26.97,27.03,368700.0,19.4866,19.5227,19.4794,19.5227,368700.0
2008-03-04 13:15:00,27.04,27.06,27.01,27.04,373600.0,19.5299,19.5444,19.5083,19.5299,373600.0
2008-03-04 13:20:00,27.03,27.08,27.02,27.07,458900.0,19.5227,19.5588,19.5155,19.5516,458900.0
2008-03-04 13:25:00,27.07,27.1,27.07,27.08,452400.0,19.5516,19.5733,19.5516,19.5588,452400.0
2008-03-04 13:30:00,27.08,27.09,27.01,27.01,630700.0,19.5588,19.566,19.5083,19.5083,630700.0
2008-03-04 13:35:00,27.02,27.04,26.96,27.01,791500.0,19.5155,19.5299,19.4722,19.5083,791500.0
2008-03-04 13:40:00,27.0,27.1,27.0,27.08,718200.0,19.501,19.5733,19.501,19.5588,718200.0
2008-03-04 13:45:00,27.07,27.11,27.06,27.09,842700.0,19.5516,19.5805,19.5444,19.566,842700.0
2008-03-04 13:50:00,27.09,27.15,27.07,27.12,882300.0,19.566,19.6094,19.5516,19.5877,882300.0
2008-03-04 13:55:00,27.12,27.13,27.05,27.05,755500.0,19.5877,19.5949,19.5372,19.5372,755500.0
2008-03-04 14:00:00,27.05,27.08,27.0,27.07,770900.0,19.5372,19.5588,19.501,19.5516,770900.0
2008-03-04 14:05:00,27.06,27.08,27.02,27.02,658000.0,19.5444,19.5588,19.5155,19.5155,658000.0
2008-03-04 14:10:00,27.02,27.08,27.01,27.08,709300.0,19.5155,19.5588,19.5083,19.5588,709300.0
2008-03-04 14:15:00,27.08,27.12,27.05,27.11,565800.0,19.5588,19.5877,19.5372,19.5805,565800.0
2008-03-04 14:20:00,27.11,27.15,27.07,27.15,818500.0,19.5805,19.6094,19.5516,19.6094,818500.0
2008-03-04 14:25:00,27.15,27.15,27.07,27.07,1131200.0,19.6094,19.6094,19.5516,19.5516,1131200.0
2008-03-04 14:30:00,27.07,27.11,27.04,27.09,784200.0,19.5516,19.5805,19.5299,19.566,784200.0
2008-03-04 14:35:00,27.09,27.09,27.03,27.08,534700.0,19.566,19.566,19.5227,19.5588,534700.0
2008-03-04 14:40:00,27.08,27.2,27.07,27.15,1127700.0,19.5588,19.6455,19.5516,19.6094,1127700.0
2008-03-04 14:45:00,27.14,27.2,27.12,27.18,1006500.0,19.6022,19.6455,19.5877,19.6311,1006500.0
2008-03-04 14:50:00,27.19,27.19,27.08,27.15,1083300.0,19.6383,19.6383,19.5588,19.6094,1083300.0
2008-03-04 14:55:00,27.14,27.15,27.07,27.15,772400.0,19.6022,19.6094,19.5516,19.6094,772400.0
2008-03-04 15:00:00,27.14,27.27,27.11,27.26,1269000.0,19.6022,19.6961,19.5805,19.6888,1269000.0
2008-03-04 15:05:00,27.26,27.38,27.25,27.35,2401400.0,19.6888,19.7755,19.6816,19.7538,2401400.0
2008-03-04 15:10:00,27.34,27.39,27.27,27.35,2708700.0,19.7466,19.7827,19.6961,19.7538,2708700.0
2008-03-04 15:15:00,27.36,27.5,27.34,27.48,1851900.0,19.7611,19.8622,19.7466,19.8477,1851900.0
2008-03-04 15:20:00,27.47,27.5,27.43,27.44,1365800.0,19.8405,19.8622,19.8116,19.8188,1365800.0
2008-03-04 15:25:00,27.43,27.45,27.41,27.43,1148100.0,19.8116,19.8261,19.7972,19.8116,1148100.0
2008-03-04 15:30:00,27.42,27.52,27.41,27.51,2003600.0,19.8044,19.8766,19.7972,19.8694,2003600.0
2008-03-04 15:35:00,27.51,27.55,27.49,27.52,2010800.0,19.8694,19.8983,19.855,19.8766,2010800.0
2008-03-04 15:40:00,27.52,27.63,27.51,27.58,2681800.0,19.8766,19.9561,19.8694,19.92,2681800.0
2008-03-04 15:45:00,27.58,27.63,27.52,27.55,2387900.0,19.92,19.9561,19.8766,19.8983,2387900.0
2008-03-04 15:50:00,27.55,27.56,27.49,27.51,2264700.0,19.8983,19.9055,19.855,19.8694,2264700.0
2008-03-04 15:55:00,27.51,27.61,27.5,27.56,2388300.0,19.8694,19.9416,19.8622,19.9055,2388300.0
2008-03-05 09:30:00,27.74,27.86,27.72,27.85,2109000.0,20.0355,20.1222,20.0211,20.115,2109000.0
2008-03-05 09:35:00,27.83,27.85,27.79,27.8,1510500.0,20.1005,20.115,20.0716,20.0789,1510500.0
2008-03-05 09:40:00,27.8,27.8,27.7,27.75,920800.0,20.0789,20.0789,20.0066,20.0427,920800.0
2008-03-05 09:45:00,27.75,27.9,27.75,27.89,1668000.0,20.0427,20.1511,20.0427,20.1439,1668000.0
2008-03-05 09:50:00,27.9,27.9,27.82,27.85,892700.0,20.1511,20.1511,20.0933,20.115,892700.0
2008-03-05 09:55:00,27.85,27.87,27.81,27.86,755000.0,20.115,20.1294,20.0861,20.1222,755000.0
2008-03-05 10:00:00,27.85,27.98,27.85,27.97,2062300.0,20.115,20.2089,20.115,20.2016,2062300.0
2008-03-05 10:05:00,27.97,28.08,27.95,28.06,3037700.0,20.2016,20.2811,20.1872,20.2666,3037700.0
2008-03-05 10:10:00,28.06,28.1,28.02,28.07,1807500.0,20.2666,20.2955,20.2378,20.2739,1807500.0
2008-03-05 10:15:00,28.08,28.14,28.06,28.1,1696200.0,20.2811,20.3244,20.2666,20.2955,1696200.0
2008-03-05 10:20:00,28.11,28.19,28.09,28.18,2481500.0,20.3028,20.3605,20.2883,20.3533,2481500.0
2008-03-05 10:25:00,28.19,28.33,28.18,28.33,2218700.0,20.3605,20.4617,20.3533,20.4617,2218700.0
2008-03-05 10:30:00,28.32,28.41,28.3,28.3,3534200.0,20.4544,20.5194,20.44,20.44,3534200.0
2008-03-05 10:35:00,28.31,28.33,28.24,28.27,1914200.0,20.4472,20.4617,20.3966,20.4183,1914200.0
2008-03-05 10:40:00,28.27,28.33,28.25,28.3,1450000.0,20.4183,20.4617,20.4039,20.44,1450000.0
2008-03-05 10:45:00,28.31,28.32,28.3,28.31,725600.0,20.4472,20.4544,20.44,20.4472,725600.0
2008-03-05 10:50:00,28.31,28.35,28.29,28.31,959800.0,20.4472,20.4761,20.4328,20.4472,959800.0
2008-03-05 10:55:00,28.31,28.35,28.3,28.3,970000.0,20.4472,20.4761,20.44,20.44,970000.0
2008-03-05 11:00:00,28.3,28.32,28.25,28.28,846100.0,20.44,20.4544,20.4039,20.4255,846100.0
2008-03-05 11:05:00,28.28,28.29,28.22,28.23,1131700.0,20.4255,20.4328,20.3822,20.3894,1131700.0
2008-03-05 11:10:00,28.23,28.3,28.23,28.26,970300.0,20.3894,20.44,20.3894,20.4111,970300.0
2008-03-05 11:15:00,28.27,28.32,28.26,28.29,627800.0,20.4183,20.4544,20.4111,20.4328,627800.0
2008-03-05 11:20:00,28.3,28.32,28.23,28.25,797300.0,20.44,20.4544,20.3894,20.4039,797300.0
2008-03-05 11:25:00,28.24,28.29,28.23,28.26,865400.0,20.3966,20.4328,20.3894,20.4111,865400.0
2008-03-05 11:30:00,28.26,28.34,28.23,28.29,1200500.0,20.4111,20.4689,20.3894,20.4328,1200500.0
2008-03-05 11:35:00,28.29,28.3,28.25,28.29,496600.0,20.4328,20.44,20.4039,20.4328,496600.0
2008-03-05 11:40:00,28.29,28.29,28.26,28.28,544900.0,20.4328,20.4328,20.4111,20.4255,544900.0
2008-03-05 11:45:00,28.27,28.3,28.22,28.23,741300.0,20.4183,20.44,20.3822,20.3894,741300.0
2008-03-05 11:50:00,28.22,28.24,28.18,28.19,1042700.0,20.3822,20.3966,20.3533,20.3605,1042700.0
2008-03-05 11:55:00,28.19,28.24,28.19,28.2,887700.0,20.3605,20.3966,20.3605,20.3678,887700.0
2008-03-05 12:00:00,28.2,28.38,28.2,28.33,2208800.0,20.3678,20.4978,20.3678,20.4617,2208800.0
2008-03-05 12:05:00,28.32,28.37,28.28,28.3,2167100.0,20.4544,20.4905,20.4255,20.44,2167100.0
2008-03-05 12:10:00,28.31,28.38,28.31,28.36,1616500.0,20.4472,20.4978,20.4472,20.4833,1616500.0
2008-03-05 12:15:00,28.36,28.38,28.32,28.35,1769300.0,20.4833,20.4978,20.4544,20.4761,1769300.0
2008-03-05 12:20:00,28.35,28.38,28.33,28.36,914400.0,20.4761,20.4978,20.4617,20.4833,914400.0
2008-03-05 12:25:00,28.37,28.37,28.29,28.34,1377800.0,20.4905,20.4905,20.4328,20.4689,1377800.0
2008-03-05 12:30:00,28.34,28.37,28.32,28.33,738700.0,20.4689,20.4905,20.4544,20.4617,738700.0
2008-03-05 12:35:00,28.34,28.35,28.3,28.34,1588000.0,20.4689,20.4761,20.44,20.4689,1588000.0
2008-03-05 12:40:00,28.34,28.37,28.33,28.35,978800.0,20.4689,20.4905,20.4617,20.4761,978800.0
2008-03-05 12:45:00,28.36,28.37,28.31,28.32,494900.0,20.4833,20.4905,20.4472,20.4544,494900.0
2008-03-05 12:50:00,28.32,28.33,28.27,28.32,610300.0,20.4544,20.4617,20.4183,20.4544,610300.0
2008-03-05 12:55:00,28.32,28.33,28.28,28.32,545600.0,20.4544,20.4617,20.4255,20.4544,545600.0
2008-03-05 13:00:00,28.33,28.34,28.3,28.3,679500.0,20.4617,20.4689,20.44,20.44,679500.0
2008-03-05 13:05:00,28.31,28.34,28.29,28.34,835400.0,20.4472,20.4689,20.4328,20.4689,835400.0
2008-03-05 13:10:00,28.34,28.34,28.28,28.28,869500.0,20.4689,20.4689,20.4255,20.4255,869500.0
2008-03-05 13:15:00,28.29,28.31,28.2,28.22,1567700.0,20.4328,20.4472,20.3678,20.3822,1567700.0
2008-03-05 13:20:00,28.22,28.22,28.11,28.11,800900.0,20.3822,20.3822,20.3028,20.3028,800900.0
2008-03-05 13:25:00,28.12,28.16,28.1,28.1,914400.0,20.31,20.3389,20.2955,20.2955,914400.0
2008-03-05 13:30:00,28.11,28.11,28.03,28.03,1192400.0,20.3028,20.3028,20.245,20.245,1192400.0
2008-03-05 13:35:00,28.03,28.04,27.89,27.93,1502000.0,20.245,20.2522,20.1439,20.1727,1502000.0
2008-03-05 13:40:00,27.93,27.99,27.9,27.98,1347900.0,20.1727,20.2161,20.1511,20.2089,1347900.0
2008-03-05 13:45:00,27.97,28.03,27.96,28.01,1454700.0,20.2016,20.245,20.1944,20.2305,1454700.0
2008-03-05 13:50:00,28.01,28.04,27.97,27.98,1333200.0,20.2305,20.2522,20.2016,20.2089,1333200.0
2008-03-05 13:55:00,27.98,28.05,27.95,28.02,1388300.0,20.2089,20.2594,20.1872,20.2378,1388300.0
2008-03-05 14:00:00,28.02,28.13,27.96,28.09,1852400.0,20.2378,20.3172,20.1944,20.2883,1852400.0
2008-03-05 14:05:00,28.08,28.12,28.02,28.05,1904300.0,20.2811,20.31,20.2378,20.2594,1904300.0
2008-03-05 14:10:00,28.05,28.15,28.05,28.14,900600.0,20.2594,20.3316,20.2594,20.3244,900600.0
2008-03-05 14:15:00,28.14,28.19,28.13,28.15,881400.0,20.3244,20.3605,20.3172,20.3316,881400.0
2008-03-05 14:20:00,28.16,28.2,28.13,28.15,568600.0,20.3389,20.3678,20.3172,20.3316,568600.0
2008-03-05 14:25:00,28.17,28.19,28.12,28.13,637900.0,20.3461,20.3605,20.31,20.3172,637900.0
2008-03-05 14:30:00,28.13,28.14,28.08,28.09,636100.0,20.3172,20.3244,20.2811,20.2883,636100.0
2008-03-05 14:35:00,28.1,28.13,28.06,28.1,1008300.0,20.2955,20.3172,20.2666,20.2955,1008300.0
2008-03-05 14:40:00,28.1,28.15,28.09,28.1,1001700.0,20.2955,20.3316,20.2883,20.2955,1001700.0
2008-03-05 14:45:00,28.11,28.22,28.1,28.18,1081700.0,20.3028,20.3822,20.2955,20.3533,1081700.0
2008-03-05 14:50:00,28.19,28.24,28.13,28.13,1227200.0,20.3605,20.3966,20.3172,20.3172,1227200.0
2008-03-05 14:55:00,28.14,28.16,28.09,28.12,817500.0,20.3244,20.3389,20.2883,20.31,817500.0
2008-03-05 15:00:00,28.12,28.12,28.05,28.1,1004900.0,20.31,20.31,20.2594,20.2955,1004900.0
2008-03-05 15:05:00,28.09,28.11,28.04,28.06,936900.0,20.2883,20.3028,20.2522,20.2666,936900.0
2008-03-05 15:10:00,28.06,28.1,28.05,28.07,780400.0,20.2666,20.2955,20.2594,20.2739,780400.0
2008-03-05 15:15:00,28.06,28.06,27.99,28.04,1432500.0,20.2666,20.2666,20.2161,20.2522,1432500.0
2008-03-05 15:20:00,28.05,28.08,28.0,28.06,1034500.0,20.2594,20.2811,20.2233,20.2666,1034500.0
2008-03-05 15:25:00,28.06,28.12,28.03,28.08,991400.0,20.2666,20.31,20.245,20.2811,991400.0
2008-03-05 15:30:00,28.07,28.13,28.05,28.08,1039200.0,20.2739,20.3172,20.2594,20.2811,1039200.0
2008-03-05 15:35:00,28.08,28.09,28.04,28.06,900200.0,20.2811,20.2883,20.2522,20.2666,900200.0
2008-03-05 15:40:00,28.06,28.09,28.02,28.03,1186100.0,20.2666,20.2883,20.2378,20.245,1186100.0
2008-03-05 15:45:00,28.03,28.04,27.98,27.99,1821000.0,20.245,20.2522,20.2089,20.2161,1821000.0
2008-03-05 15:50:00,27.99,28.05,27.99,28.04,1810600.0,20.2161,20.2594,20.2161,20.2522,1810600.0
2008-03-05 15:55:00,28.04,28.13,28.03,28.13,3192600.0,20.2522,20.3172,20.245,20.3172,3192600.0
2008-03-06 09:30:00,28.09,28.17,28.0,28.08,2289000.0,20.2883,20.3461,20.2233,20.2811,2289000.0
2008-03-06 09:35:00,28.09,28.11,28.0,28.03,1327600.0,20.2883,20.3028,20.2233,20.245,1327600.0
2008-03-06 09:40:00,28.03,28.08,28.0,28.08,3235700.0,20.245,20.2811,20.2233,20.2811,3235700.0
2008-03-06 09:45:00,28.08,28.11,28.04,28.07,2556900.0,20.2811,20.3028,20.2522,20.2739,2556900.0
2008-03-06 09:50:00,28.07,28.09,28.02,28.05,1510700.0,20.2739,20.2883,20.2378,20.2594,1510700.0
2008-03-06 09:55:00,28.05,28.06,27.99,28.0,1065500.0,20.2594,20.2666,20.2161,20.2233,1065500.0
2008-03-06 10:00:00,28.0,28.0,27.81,27.89,2323600.0,20.2233,20.2233,20.0861,20.1439,2323600.0
2008-03-06 10:05:00,27.89,27.92,27.86,27.91,882700.0,20.1439,20.1655,20.1222,20.1583,882700.0
2008-03-06 10:10:00,27.91,27.95,27.9,27.94,806600.0,20.1583,20.1872,20.1511,20.18,806600.0
2008-03-06 10:15:00,27.94,27.97,27.85,27.9,838300.0,20.18,20.2016,20.115,20.1511,838300.0
2008-03-06 10:20:00,27.9,27.99,27.9,27.95,1058200.0,20.1511,20.2161,20.1511,20.1872,1058200.0
2008-03-06 10:25:00,27.95,27.98,27.92,27.93,1066200.0,20.1872,20.2089,20.1655,20.1727,1066200.0
2008-03-06 10:30:00,27.94,27.98,27.92,27.96,797700.0,20.18,20.2089,20.1655,20.1944,797700.0
2008-03-06 10:35:00,27.96,27.97,27.93,27.94,1096500.0,20.1944,20.2016,20.1727,20.18,1096500.0
2008-03-06 10:40:00,27.94,27.95,27.83,27.85,2191400.0,20.18,20.1872,20.1005,20.115,2191400.0
2008-03-06 10:45:00,27.85,27.89,27.84,27.86,931700.0,20.115,20.1439,20.1077,20.1222,931700.0
2008-03-06 10:50:00,27.86,27.89,27.76,27.8,948700.0,20.1222,20.1439,20.05,20.0789,948700.0
2008-03-06 10:55:00,27.8,27.86,27.8,27.82,667700.0,20.0789,20.1222,20.0789,20.0933,667700.0
2008-03-06 11:00:00,27.82,27.85,27.8,27.82,606100.0,20.0933,20.115,20.0789,20.0933,606100.0
2008-03-06 11:05:00,27.81,27.82,27.76,27.77,758500.0,20.0861,20.0933,20.05,20.0572,758500.0
2008-03-06 11:10:00,27.76,27.81,27.73,27.73,885800.0,20.05,20.0861,20.0283,20.0283,885800.0
2008-03-06 11:15:00,27.73,27.76,27.71,27.74,1433700.0,20.0283,20.05,20.0138,20.0355,1433700.0
2008-03-06 11:20:00,27.74,27.8,27.74,27.8,602400.0,20.0355,20.0789,20.0355,20.0789,602400.0
2008-03-06 11:25:00,27.8,27.8,27.77,27.79,698600.0,20.0789,20.0789,20.0572,20.0716,698600.0
2008-03-06 11:30:00,27.79,27.8,27.78,27.8,608500.0,20.0716,20.0789,20.0644,20.0789,608500.0
2008-03-06 11:35:00,27.8,27.85,27.78,27.84,589200.0,20.0789,20.115,20.0644,20.1077,589200.0
2008-03-06 11:40:00,27.84,27.88,27.83,27.88,610600.0,20.1077,20.1366,20.1005,20.1366,610600.0
2008-03-06 11:45:00,27.87,27.92,27.87,27.9,748200.0,20.1294,20.1655,20.1294,20.1511,748200.0
2008-03-06 11:50:00,27.9,27.91,27.87,27.9,1710300.0,20.1511,20.1583,20.1294,20.1511,1710300.0
2008-03-06 11:55:00,27.91,27.94,27.9,27.94,2782600.0,20.1583,20.18,20.1511,20.18,2782600.0
2008-03-06 12:00:00,27.94,27.96,27.9,27.93,850700.0,20.18,20.1944,20.1511,20.1727,850700.0
2008-03-06 12:05:00,27.93,27.97,27.91,27.92,1055900.0,20.1727,20.2016,20.1583,20.1655,1055900.0
2008-03-06 12:10:00,27.92,27.93,27.88,27.92,1041900.0,20.1655,20.1727,20.1366,20.1655,1041900.0
2008-03-06 12:15:00,27.92,27.95,27.89,27.93,813800.0,20.1655,20.1872,20.1439,20.1727,813800.0
2008-03-06 12:20:00,27.93,27.95,27.9,27.92,558500.0,20.1727,20.1872,20.1511,20.1655,558500.0
2008-03-06 12:25:00,27.92,27.95,27.91,27.91,370600.0,20.1655,20.1872,20.1583,20.1583,370600.0
2008-03-06 12:30:00,27.92,27.92,27.85,27.88,864800.0,20.1655,20.1655,20.115,20.1366,864800.0
2008-03-06 12:35:00,27.87,27.92,27.87,27.92,568500.0,20.1294,20.1655,20.1294,20.1655,568500.0
2008-03-06 12:40:00,27.91,27.95,27.91,27.95,971000.0,20.1583,20.1872,20.1583,20.1872,971000.0
2008-03-06 12:45:00,27.94,27.95,27.91,27.92,666200.0,20.18,20.1872,20.1583,20.1655,666200.0
2008-03-06 12:50:00,27.92,27.94,27.91,27.94,550900.0,20.1655,20.18,20.1583,20.18,550900.0
2008-03-06 12:55:00,27.94,27.94,27.9,27.92,826100.0,20.18,20.18,20.1511,20.1655,826100.0
2008-03-06 13:00:00,27.91,27.94,27.87,27.89,1309400.0,20.1583,20.18,20.1294,20.1439,1309400.0
2008-03-06 13:05:00,27.88,27.95,27.88,27.94,1543800.0,20.1366,20.1872,20.1366,20.18,1543800.0
2008-03-06 13:10:00,27.93,27.94,27.9,27.9,655900.0,20.1727,20.18,20.1511,20.1511,655900.0
2008-03-06 13:15:00,27.91,27.93,27.89,27.92,1162400.0,20.1583,20.1727,20.1439,20.1655,1162400.0
2008-03-06 13:20:00,27.92,27.92,27.85,27.87,776800.0,20.1655,20.1655,20.115,20.1294,776800.0
2008-03-06 13:25:00,27.87,27.89,27.84,27.85,640600.0,20.1294,20.1439,20.1077,20.115,640600.0
2008-03-06 13:30:00,27.86,27.87,27.83,27.85,739300.0,20.1222,20.1294,20.1005,20.115,739300.0
2008-03-06 13:35:00,27.86,27.9,27.85,27.9,647400.0,20.1222,20.1511,20.115,20.1511,647400.0
2008-03-06 13:40:00,27.9,27.92,27.89,27.91,399700.0,20.1511,20.1655,20.1439,20.1583,399700.0
2008-03-06 13:45:00,27.9,27.91,27.87,27.9,560200.0,20.1511,20.1583,20.1294,20.1511,560200.0
2008-03-06 13:50:00,27.9,27.9,27.88,27.88,414700.0,20.1511,20.1511,20.1366,20.1366,414700.0
2008-03-06 13:55:00,27.89,27.9,27.87,27.89,485800.0,20.1439,20.1511,20.1294,20.1439,485800.0
2008-03-06 14:00:00,27.88,27.89,27.87,27.88,421400.0,20.1366,20.1439,20.1294,20.1366,421400.0
2008-03-06 14:05:00,27.88,27.89,27.87,27.88,628300.0,20.1366,20.1439,20.1294,20.1366,628300.0
2008-03-06 14:10:00,27.88,27.88,27.8,27.83,2265600.0,20.1366,20.1366,20.0789,20.1005,2265600.0
2008-03-06 14:15:00,27.83,27.88,27.82,27.88,598200.0,20.1005,20.1366,20.0933,20.1366,598200.0
2008-03-06 14:20:00,27.88,27.88,27.83,27.84,680300.0,20.1366,20.1366,20.1005,20.1077,680300.0
2008-03-06 14:25:00,27.85,27.87,27.83,27.86,765700.0,20.115,20.1294,20.1005,20.1222,765700.0
2008-03-06 14:30:00,27.86,27.88,27.83,27.86,703400.0,20.1222,20.1366,20.1005,20.1222,703400.0
2008-03-06 14:35:00,27.87,27.9,27.86,27.88,575300.0,20.1294,20.1511,20.1222,20.1366,575300.0
2008-03-06 14:40:00,27.88,27.9,27.86,27.89,865700.0,20.1366,20.1511,20.1222,20.1439,865700.0
2008-03-06 14:45:00,27.9,27.92,27.88,27.9,695400.0,20.1511,20.1655,20.1366,20.1511,695400.0
2008-03-06 14:50:00,27.9,27.92,27.83,27.85,1345200.0,20.1511,20.1655,20.1005,20.115,1345200.0
2008-03-06 14:55:00,27.86,27.88,27.82,27.84,856100.0,20.1222,20.1366,20.0933,20.1077,856100.0
2008-03-06 15:00:00,27.84,27.84,27.78,27.79,2433900.0,20.1077,20.1077,20.0644,20.0716,2433900.0
2008-03-06 15:05:00,27.79,27.85,27.79,27.82,1252100.0,20.0716,20.115,20.0716,20.0933,1252100.0
2008-03-06 15:10:00,27.82,27.85,27.8,27.81,838800.0,20.0933,20.115,20.0789,20.0861,838800.0
2008-03-06 15:15:00,27.81,27.86,27.81,27.85,1185900.0,20.0861,20.1222,20.0861,20.115,1185900.0
2008-03-06 15:20:00,27.86,27.88,27.84,27.85,679200.0,20.1222,20.1366,20.1077,20.115,679200.0
2008-03-06 15:25:00,27.86,27.91,27.84,27.89,717100.0,20.1222,20.1583,20.1077,20.1439,717100.0
2008-03-06 15:30:00,27.88,27.88,27.8,27.8,1166400.0,20.1366,20.1366,20.0789,20.0789,1166400.0
2008-03-06 15:35:00,27.8,27.82,27.78,27.79,1981700.0,20.0789,20.0933,20.0644,20.0716,1981700.0
2008-03-06 15:40:00,27.79,27.8,27.69,27.74,2215800.0,20.0716,20.0789,19.9994,20.0355,2215800.0
2008-03-06 15:45:00,27.73,27.76,27.69,27.7,1279300.0,20.0283,20.05,19.9994,20.0066,1279300.0
2008-03-06 15:50:00,27.7,27.7,27.58,27.59,2304100.0,20.0066,20.0066,19.92,19.9272,2304100.0
2008-03-06 15:55:00,27.6,27.6,27.5,27.58,2862300.0,19.9344,19.9344,19.8622,19.92,2862300.0
2008-03-07 09:30:00,27.33,27.54,27.32,27.45,2073500.0,19.7394,19.8911,19.7322,19.8261,2073500.0
2008-03-07 09:35:00,27.45,27.61,27.44,27.56,1024700.0,19.8261,19.9416,19.8188,19.9055,1024700.0
2008-03-07 09:40:00,27.56,27.64,27.49,27.61,1074000.0,19.9055,19.9633,19.855,19.9416,1074000.0
2008-03-07 09:45:00,27.6,27.62,27.5,27.58,1864600.0,19.9344,19.9488,19.8622,19.92,1864600.0
2008-03-07 09:50:00,27.58,27.69,27.54,27.68,1302500.0,19.92,19.9994,19.8911,19.9922,1302500.0
2008-03-07 09:55:00,27.68,27.86,27.67,27.8,2059200.0,19.9922,20.1222,19.985,20.0789,2059200.0
2008-03-07 10:00:00,27.81,27.84,27.73,27.74,1058800.0,20.0861,20.1077,20.0283,20.0355,1058800.0
2008-03-07 10:05:00,27.73,27.76,27.63,27.65,1525300.0,20.0283,20.05,19.9561,19.9705,1525300.0
2008-03-07 10:10:00,27.66,27.82,27.65,27.82,1487800.0,19.9777,20.0933,19.9705,20.0933,1487800.0
2008-03-07 10:15:00,27.81,27.89,27.8,27.88,1381400.0,20.0861,20.1439,20.0789,20.1366,1381400.0
2008-03-07 10:20:00,27.88,27.94,27.88,27.91,1543200.0,20.1366,20.18,20.1366,20.1583,1543200.0
2008-03-07 10:25:00,27.9,27.93,27.87,27.91,816000.0,20.1511,20.1727,20.1294,20.1583,816000.0
2008-03-07 10:30:00,27.92,27.97,27.9,27.95,1179800.0,20.1655,20.2016,20.1511,20.1872,1179800.0
2008-03-07 10:35:00,27.94,27.97,27.9,27.97,766400.0,20.18,20.2016,20.1511,20.2016,766400.0
2008-03-07 10:40:00,27.96,27.97,27.93,27.94,871600.0,20.1944,20.2016,20.1727,20.18,871600.0
2008-03-07 10:45:00,27.93,27.96,27.87,27.94,843200.0,20.1727,20.1944,20.1294,20.18,843200.0
2008-03-07 10:50:00,27.93,28.02,27.87,27.96,1691900.0,20.1727,20.2378,20.1294,20.1944,1691900.0
2008-03-07 10:55:00,27.97,27.97,27.91,27.95,970200.0,20.2016,20.2016,20.1583,20.1872,970200.0
2008-03-07 11:00:00,27.96,27.97,27.92,27.96,764000.0,20.1944,20.2016,20.1655,20.1944,764000.0
2008-03-07 11:05:00,27.96,27.98,27.88,27.9,777700.0,20.1944,20.2089,20.1366,20.1511,777700.0
2008-03-07 11:10:00,27.9,27.92,27.82,27.82,726400.0,20.1511,20.1655,20.0933,20.0933,726400.0
2008-03-07 11:15:00,27.82,27.85,27.81,27.83,512600.0,20.0933,20.115,20.0861,20.1005,512600.0
2008-03-07 11:20:00,27.82,27.86,27.79,27.86,641300.0,20.0933,20.1222,20.0716,20.1222,641300.0
2008-03-07 11:25:00,27.85,27.85,27.74,27.75,505100.0,20.115,20.115,20.0355,20.0427,505100.0
2008-03-07 11:30:00,27.75,27.78,27.71,27.72,757200.0,20.0427,20.0644,20.0138,20.0211,757200.0
2008-03-07 11:35:00,27.72,27.72,27.65,27.68,677800.0,20.0211,20.0211,19.9705,19.9922,677800.0
2008-03-07 11:40:00,27.68,27.7,27.58,27.59,641900.0,19.9922,20.0066,19.92,19.9272,641900.0
2008-03-07 11:45:00,27.6,27.64,27.58,27.64,589400.0,19.9344,19.9633,19.92,19.9633,589400.0
2008-03-07 11:50:00,27.63,27.64,27.58,27.62,440700.0,19.9561,19.9633,19.92,19.9488,440700.0
2008-03-07 11:55:00,27.61,27.66,27.6,27.65,390600.0,19.9416,19.9777,19.9344,19.9705,390600.0
2008-03-07 12:00:00,27.66,27.73,27.65,27.7,513600.0,19.9777,20.0283,19.9705,20.0066,513600.0
2008-03-07 12:05:00,27.7,27.72,27.64,27.66,508100.0,20.0066,20.0211,19.9633,19.9777,508100.0
2008-03-07 12:10:00,27.65,27.69,27.62,27.62,435700.0,19.9705,19.9994,19.9488,19.9488,435700.0
2008-03-07 12:15:00,27.62,27.68,27.61,27.66,389600.0,19.9488,19.9922,19.9416,19.9777,389600.0
2008-03-07 12:20:00,27.65,27.68,27.64,27.67,283300.0,19.9705,19.9922,19.9633,19.985,283300.0
2008-03-07 12:25:00,27.68,27.71,27.66,27.67,523100.0,19.9922,20.0138,19.9777,19.985,523100.0
2008-03-07 12:30:00,27.67,27.7,27.65,27.66,321100.0,19.985,20.0066,19.9705,19.9777,321100.0
2008-03-07 12:35:00,27.65,27.67,27.61,27.62,625800.0,19.9705,19.985,19.9416,19.9488,625800.0
2008-03-07 12:40:00,27.63,27.7,27.62,27.67,610700.0,19.9561,20.0066,19.9488,19.985,610700.0
2008-03-07 12:45:00,27.69,27.72,27.66,27.7,496000.0,19.9994,20.0211,19.9777,20.0066,496000.0
2008-03-07 12:50:00,27.71,27.72,27.67,27.67,341800.0,20.0138,20.0211,19.985,19.985,341800.0
2008-03-07 12:55:00,27.67,27.68,27.65,27.67,233500.0,19.985,19.9922,19.9705,19.985,233500.0
2008-03-07 13:00:00,27.67,27.67,27.62,27.65,363000.0,19.985,19.985,19.9488,19.9705,363000.0
2008-03-07 13:05:00,27.64,27.68,27.62,27.64,401800.0,19.9633,19.9922,19.9488,19.9633,401800.0
2008-03-07 13:10:00,27.63,27.65,27.58,27.61,554400.0,19.9561,19.9705,19.92,19.9416,554400.0
2008-03-07 13:15:00,27.61,27.63,27.58,27.61,465900.0,19.9416,19.9561,19.92,19.9416,465900.0
2008-03-07 13:20:00,27.61,27.65,27.6,27.64,381200.0,19.9416,19.9705,19.9344,19.9633,381200.0
2008-03-07 13:25:00,27.64,27.69,27.63,27.68,436300.0,19.9633,19.9994,19.9561,19.9922,436300.0
2008-03-07 13:30:00,27.69,27.69,27.65,27.66,295100.0,19.9994,19.9994,19.9705,19.9777,295100.0
2008-03-07 13:35:00,27.66,27.68,27.63,27.66,428800.0,19.9777,19.9922,19.9561,19.9777,428800.0
2008-03-07 13:40:00,27.67,27.67,27.6,27.62,497400.0,19.985,19.985,19.9344,19.9488,497400.0
2008-03-07 13:45:00,27.62,27.63,27.58,27.6,545300.0,19.9488,19.9561,19.92,19.9344,545300.0
2008-03-07 13:50:00,27.61,27.63,27.57,27.59,556300.0,19.9416,19.9561,19.9127,19.9272,556300.0
2008-03-07 13:55:00,27.59,27.6,27.54,27.56,788600.0,19.9272,19.9344,19.8911,19.9055,788600.0
2008-03-07 14:00:00,27.55,27.57,27.5,27.55,1248300.0,19.8983,19.9127,19.8622,19.8983,1248300.0
2008-03-07 14:05:00,27.55,27.64,27.52,27.64,1076200.0,19.8983,19.9633,19.8766,19.9633,1076200.0
2008-03-07 14:10:00,27.64,27.67,27.6,27.6,942700.0,19.9633,19.985,19.9344,19.9344,942700.0
2008-03-07 14:15:00,27.6,27.61,27.54,27.54,372300.0,19.9344,19.9416,19.8911,19.8911,372300.0
2008-03-07 14:20:00,27.53,27.54,27.46,27.49,1094900.0,19.8838,19.8911,19.8333,19.855,1094900.0
2008-03-07 14:25:00,27.49,27.55,27.48,27.54,794800.0,19.855,19.8983,19.8477,19.8911,794800.0
2008-03-07 14:30:00,27.53,27.54,27.48,27.51,632100.0,19.8838,19.8911,19.8477,19.8694,632100.0
2008-03-07 14:35:00,27.51,27.52,27.46,27.49,674900.0,19.8694,19.8766,19.8333,19.855,674900.0
2008-03-07 14:40:00,27.48,27.58,27.48,27.58,1109500.0,19.8477,19.92,19.8477,19.92,1109500.0
2008-03-07 14:45:00,27.58,27.66,27.56,27.63,1094500.0,19.92,19.9777,19.9055,19.9561,1094500.0
2008-03-07 14:50:00,27.63,27.63,27.54,27.59,706600.0,19.9561,19.9561,19.8911,19.9272,706600.0
2008-03-07 14:55:00,27.59,27.76,27.57,27.76,1199900.0,19.9272,20.05,19.9127,20.05,1199900.0
2008-03-07 15:00:00,27.76,27.78,27.64,27.65,1042800.0,20.05,20.0644,19.9633,19.9705,1042800.0
2008-03-07 15:05:00,27.64,27.71,27.62,27.69,591700.0,19.9633,20.0138,19.9488,19.9994,591700.0
2008-03-07 15:10:00,27.69,27.8,27.65,27.72,1196000.0,19.9994,20.0789,19.9705,20.0211,1196000.0
2008-03-07 15:15:00,27.72,27.98,27.71,27.97,1500800.0,20.0211,20.2089,20.0138,20.2016,1500800.0
2008-03-07 15:20:00,27.96,28.06,27.92,27.97,2835800.0,20.1944,20.2666,20.1655,20.2016,2835800.0
2008-03-07 15:25:00,27.98,28.0,27.87,27.92,1348500.0,20.2089,20.2233,20.1294,20.1655,1348500.0
2008-03-07 15:30:00,27.93,27.98,27.91,27.94,1627400.0,20.1727,20.2089,20.1583,20.18,1627400.0
2008-03-07 15:35:00,27.93,28.01,27.88,27.97,1595400.0,20.1727,20.2305,20.1366,20.2016,1595400.0
2008-03-07 15:40:00,27.96,28.01,27.93,27.98,1583500.0,20.1944,20.2305,20.1727,20.2089,1583500.0
2008-03-07 15:45:00,27.98,28.07,27.93,27.95,2094500.0,20.2089,20.2739,20.1727,20.1872,2094500.0
2008-03-07 15:50:00,27.95,27.98,27.87,27.92,2171800.0,20.1872,20.2089,20.1294,20.1655,2171800.0
2008-03-07 15:55:00,27.92,27.95,27.86,27.87,1848800.0,20.1655,20.1872,20.1222,20.1294,1848800.0
2008-03-10 09:30:00,27.81,27.92,27.75,27.92,1016400.0,20.0861,20.1655,20.0427,20.1655,1016400.0
2008-03-10 09:35:00,27.92,28.04,27.92,28.03,1194300.0,20.1655,20.2522,20.1655,20.245,1194300.0
2008-03-10 09:40:00,28.02,28.2,27.99,28.19,1001400.0,20.2378,20.3678,20.2161,20.3605,1001400.0
2008-03-10 09:45:00,28.19,28.2,28.12,28.17,667500.0,20.3605,20.3678,20.31,20.3461,667500.0
2008-03-10 09:50:00,28.17,28.18,28.11,28.15,895500.0,20.3461,20.3533,20.3028,20.3316,895500.0
2008-03-10 09:55:00,28.16,28.19,28.12,28.16,822900.0,20.3389,20.3605,20.31,20.3389,822900.0
2008-03-10 10:00:00,28.16,28.24,28.13,28.13,1005900.0,20.3389,20.3966,20.3172,20.3172,1005900.0
2008-03-10 10:05:00,28.13,28.15,28.05,28.09,1203500.0,20.3172,20.3316,20.2594,20.2883,1203500.0
2008-03-10 10:10:00,28.09,28.24,28.08,28.22,946600.0,20.2883,20.3966,20.2811,20.3822,946600.0
2008-03-10 10:15:00,28.23,28.26,28.1,28.12,1252200.0,20.3894,20.4111,20.2955,20.31,1252200.0
2008-03-10 10:20:00,28.12,28.13,28.02,28.05,1680100.0,20.31,20.3172,20.2378,20.2594,1680100.0
2008-03-10 10:25:00,28.05,28.09,28.03,28.05,653700.0,20.2594,20.2883,20.245,20.2594,653700.0
2008-03-10 10:30:00,28.06,28.1,28.04,28.05,583600.0,20.2666,20.2955,20.2522,20.2594,583600.0
2008-03-10 10:35:00,28.06,28.09,27.99,28.08,881900.0,20.2666,20.2883,20.2161,20.2811,881900.0
2008-03-10 10:40:00,28.08,28.09,28.02,28.06,776800.0,20.2811,20.2883,20.2378,20.2666,776800.0
2008-03-10 10:45:00,28.06,28.11,28.04,28.09,1228200.0,20.2666,20.3028,20.2522,20.2883,1228200.0
2008-03-10 10:50:00,28.09,28.15,28.08,28.13,763300.0,20.2883,20.3316,20.2811,20.3172,763300.0
2008-03-10 10:55:00,28.13,28.14,28.07,28.09,506700.0,20.3172,20.3244,20.2739,20.2883,506700.0
2008-03-10 11:00:00,28.09,28.16,28.06,28.16,826900.0,20.2883,20.3389,20.2666,20.3389,826900.0
2008-03-10 11:05:00,28.16,28.2,28.13,28.16,803000.0,20.3389,20.3678,20.3172,20.3389,803000.0
2008-03-10 11:10:00,28.15,28.17,28.1,28.13,626400.0,20.3316,20.3461,20.2955,20.3172,626400.0
2008-03-10 11:15:00,28.12,28.13,28.09,28.1,483800.0,20.31,20.3172,20.2883,20.2955,483800.0
2008-03-10 11:20:00,28.1,28.11,27.98,27.99,809900.0,20.2955,20.3028,20.2089,20.2161,809900.0
2008-03-10 11:25:00,28.0,28.03,27.95,27.97,736700.0,20.2233,20.245,20.1872,20.2016,736700.0
2008-03-10 11:30:00,27.97,28.07,27.97,28.04,566300.0,20.2016,20.2739,20.2016,20.2522,566300.0
2008-03-10 11:35:00,28.05,28.07,28.02,28.03,566200.0,20.2594,20.2739,20.2378,20.245,566200.0
2008-03-10 11:40:00,28.02,28.05,27.97,27.97,625400.0,20.2378,20.2594,20.2016,20.2016,625400.0
2008-03-10 11:45:00,27.97,28.1,27.97,28.09,1097100.0,20.2016,20.2955,20.2016,20.2883,1097100.0
2008-03-10 11:50:00,28.08,28.1,28.04,28.05,749400.0,20.2811,20.2955,20.2522,20.2594,749400.0
2008-03-10 11:55:00,28.05,28.09,28.04,28.09,922000.0,20.2594,20.2883,20.2522,20.2883,922000.0
2008-03-10 12:00:00,28.09,28.09,27.98,27.99,988900.0,20.2883,20.2883,20.2089,20.2161,988900.0
2008-03-10 12:05:00,27.99,28.09,27.99,28.08,1213400.0,20.2161,20.2883,20.2161,20.2811,1213400.0
2008-03-10 12:10:00,28.08,28.13,28.07,28.09,1145900.0,20.2811,20.3172,20.2739,20.2883,1145900.0
2008-03-10 12:15:00,28.09,28.11,28.04,28.1,769200.0,20.2883,20.3028,20.2522,20.2955,769200.0
2008-03-10 12:20:00,28.09,28.14,28.08,28.1,568600.0,20.2883,20.3244,20.2811,20.2955,568600.0
2008-03-10 12:25:00,28.09,28.11,28.04,28.07,454000.0,20.2883,20.3028,20.2522,20.2739,454000.0
2008-03-10 12:30:00,28.06,28.13,28.05,28.11,516900.0,20.2666,20.3172,20.2594,20.3028,516900.0
2008-03-10 12:35:00,28.11,28.15,28.11,28.14,420700.0,20.3028,20.3316,20.3028,20.3244,420700.0
2008-03-10 12:40:00,28.14,28.18,28.12,28.13,690200.0,20.3244,20.3533,20.31,20.3172,690200.0
2008-03-10 12:45:00,28.12,28.16,28.12,28.13,518100.0,20.31,20.3389,20.31,20.3172,518100.0
2008-03-10 12:50:00,28.14,28.19,28.13,28.19,672500.0,20.3244,20.3605,20.3172,20.3605,672500.0
2008-03-10 12:55:00,28.19,28.22,28.17,28.18,1031200.0,20.3605,20.3822,20.3461,20.3533,1031200.0
2008-03-10 13:00:00,28.19,28.19,28.12,28.12,598100.0,20.3605,20.3605,20.31,20.31,598100.0
2008-03-10 13:05:00,28.13,28.13,28.09,28.1,731800.0,20.3172,20.3172,20.2883,20.2955,731800.0
2008-03-10 13:10:00,28.1,28.1,28.0,28.01,830500.0,20.2955,20.2955,20.2233,20.2305,830500.0
2008-03-10 13:15:00,28.01,28.04,27.99,28.03,781900.0,20.2305,20.2522,20.2161,20.245,781900.0
2008-03-10 13:20:00,28.03,28.07,28.0,28.07,460700.0,20.245,20.2739,20.2233,20.2739,460700.0
2008-03-10 13:25:00,28.06,28.11,28.05,28.07,616800.0,20.2666,20.3028,20.2594,20.2739,616800.0
2008-03-10 13:30:00,28.08,28.14,28.07,28.12,691500.0,20.2811,20.3244,20.2739,20.31,691500.0
2008-03-10 13:35:00,28.13,28.14,28.08,28.1,442800.0,20.3172,20.3244,20.2811,20.2955,442800.0
2008-03-10 13:40:00,28.1,28.14,28.1,28.14,328600.0,20.2955,20.3244,20.2955,20.3244,328600.0
2008-03-10 13:45:00,28.14,28.15,28.11,28.12,291400.0,20.3244,20.3316,20.3028,20.31,291400.0
2008-03-10 13:50:00,28.13,28.16,28.12,28.12,280300.0,20.3172,20.3389,20.31,20.31,280300.0
2008-03-10 13:55:00,28.13,28.13,28.09,28.09,1031400.0,20.3172,20.3172,20.2883,20.2883,1031400.0
2008-03-10 14:00:00,28.09,28.1,28.04,28.05,757700.0,20.2883,20.2955,20.2522,20.2594,757700.0
2008-03-10 14:05:00,28.05,28.09,27.97,27.97,918800.0,20.2594,20.2883,20.2016,20.2016,918800.0
2008-03-10 14:10:00,27.98,28.02,27.95,28.0,1109700.0,20.2089,20.2378,20.1872,20.2233,1109700.0
2008-03-10 14:15:00,28.0,28.03,27.97,27.98,786200.0,20.2233,20.245,20.2016,20.2089,786200.0
2008-03-10 14:20:00,27.98,27.99,27.9,27.91,1032300.0,20.2089,20.2161,20.1511,20.1583,1032300.0
2008-03-10 14:25:00,27.9,27.95,27.87,27.93,1106200.0,20.1511,20.1872,20.1294,20.1727,1106200.0
2008-03-10 14:30:00,27.92,27.96,27.91,27.95,525400.0,20.1655,20.1944,20.1583,20.1872,525400.0
2008-03-10 14:35:00,27.96,28.0,27.93,27.98,487200.0,20.1944,20.2233,20.1727,20.2089,487200.0
2008-03-10 14:40:00,27.98,27.99,27.95,27.97,462200.0,20.2089,20.2161,20.1872,20.2016,462200.0
2008-03-10 14:45:00,27.96,28.0,27.96,27.98,407700.0,20.1944,20.2233,20.1944,20.2089,407700.0
2008-03-10 14:50:00,27.98,28.03,27.98,28.01,516300.0,20.2089,20.245,20.2089,20.2305,516300.0
2008-03-10 14:55:00,28.0,28.05,28.0,28.04,586400.0,20.2233,20.2594,20.2233,20.2522,586400.0
2008-03-10 15:00:00,28.04,28.06,28.0,28.01,816900.0,20.2522,20.2666,20.2233,20.2305,816900.0
2008-03-10 15:05:00,28.01,28.05,27.98,28.05,477200.0,20.2305,20.2594,20.2089,20.2594,477200.0
2008-03-10 15:10:00,28.04,28.07,27.99,28.03,906400.0,20.2522,20.2739,20.2161,20.245,906400.0
2008-03-10 15:15:00,28.03,28.06,27.99,28.04,615200.0,20.245,20.2666,20.2161,20.2522,615200.0
2008-03-10 15:20:00,28.04,28.08,28.01,28.04,818700.0,20.2522,20.2811,20.2305,20.2522,818700.0
2008-03-10 15:25:00,28.04,28.11,28.01,28.1,874500.0,20.2522,20.3028,20.2305,20.2955,874500.0
2008-03-10 15:30:00,28.08,28.1,28.02,28.08,1485600.0,20.2811,20.2955,20.2378,20.2811,1485600.0
2008-03-10 15:35:00,28.08,28.09,28.02,28.02,616600.0,20.2811,20.2883,20.2378,20.2378,616600.0
2008-03-10 15:40:00,28.02,28.15,27.98,28.14,1877300.0,20.2378,20.3316,20.2089,20.3244,1877300.0
2008-03-10 15:45:00,28.14,28.14,28.05,28.08,1626500.0,20.3244,20.3244,20.2594,20.2811,1626500.0
2008-03-10 15:50:00,28.09,28.1,28.04,28.04,2215300.0,20.2883,20.2955,20.2522,20.2522,2215300.0
2008-03-10 15:55:00,28.05,28.14,28.04,28.06,3448900.0,20.2594,20.3244,20.2522,20.2666,3448900.0
2008-03-11 09:30:00,28.4,28.81,28.38,28.59,3416800.0,20.5122,20.8083,20.4978,20.6494,3416800.0
2008-03-11 09:35:00,28.61,28.69,28.5,28.51,2534100.0,20.6639,20.7217,20.5844,20.5917,2534100.0
2008-03-11 09:40:00,28.51,28.6,28.49,28.57,1533600.0,20.5917,20.6567,20.5772,20.635,1533600.0
2008-03-11 09:45:00,28.57,28.6,28.5,28.58,1821700.0,20.635,20.6567,20.5844,20.6422,1821700.0
2008-03-11 09:50:00,28.58,28.62,28.52,28.57,909900.0,20.6422,20.6711,20.5989,20.635,909900.0
2008-03-11 09:55:00,28.57,28.6,28.54,28.56,1203000.0,20.635,20.6567,20.6133,20.6278,1203000.0
2008-03-11 10:00:00,28.56,28.59,28.54,28.58,943600.0,20.6278,20.6494,20.6133,20.6422,943600.0
2008-03-11 10:05:00,28.57,28.65,28.57,28.63,1413800.0,20.635,20.6928,20.635,20.6783,1413800.0
2008-03-11 10:10:00,28.63,28.73,28.62,28.69,756300.0,20.6783,20.7506,20.6711,20.7217,756300.0
2008-03-11 10:15:00,28.68,28.79,28.68,28.72,1299800.0,20.7144,20.7939,20.7144,20.7433,1299800.0
2008-03-11 10:20:00,28.72,28.77,28.7,28.77,1077000.0,20.7433,20.7794,20.7289,20.7794,1077000.0
2008-03-11 10:25:00,28.77,28.77,28.68,28.7,800600.0,20.7794,20.7794,20.7144,20.7289,800600.0
2008-03-11 10:30:00,28.7,28.7,28.58,28.59,973600.0,20.7289,20.7289,20.6422,20.6494,973600.0
2008-03-11 10:35:00,28.58,28.65,28.58,28.64,661800.0,20.6422,20.6928,20.6422,20.6856,661800.0
2008-03-11 10:40:00,28.65,28.72,28.63,28.68,1022100.0,20.6928,20.7433,20.6783,20.7144,1022100.0
2008-03-11 10:45:00,28.67,28.74,28.65,28.73,1294900.0,20.7072,20.7578,20.6928,20.7506,1294900.0
2008-03-11 10:50:00,28.74,28.77,28.67,28.74,1843200.0,20.7578,20.7794,20.7072,20.7578,1843200.0
2008-03-11 10:55:00,28.74,28.83,28.74,28.81,1476700.0,20.7578,20.8228,20.7578,20.8083,1476700.0
2008-03-11 11:00:00,28.8,28.85,28.8,28.84,1608400.0,20.8011,20.8372,20.8011,20.83,1608400.0
2008-03-11 11:05:00,28.84,28.85,28.83,28.83,964600.0,20.83,20.8372,20.8228,20.8228,964600.0
2008-03-11 11:10:00,28.83,28.84,28.77,28.78,1541200.0,20.8228,20.83,20.7794,20.7867,1541200.0
2008-03-11 11:15:00,28.77,28.8,28.77,28.79,978400.0,20.7794,20.8011,20.7794,20.7939,978400.0
2008-03-11 11:20:00,28.79,28.81,28.76,28.79,648000.0,20.7939,20.8083,20.7722,20.7939,648000.0
2008-03-11 11:25:00,28.79,28.82,28.78,28.8,635400.0,20.7939,20.8156,20.7867,20.8011,635400.0
2008-03-11 11:30:00,28.8,28.8,28.78,28.78,523600.0,20.8011,20.8011,20.7867,20.7867,523600.0
2008-03-11 11:35:00,28.78,28.79,28.73,28.76,539000.0,20.7867,20.7939,20.7506,20.7722,539000.0
2008-03-11 11:40:00,28.77,28.78,28.73,28.75,834800.0,20.7794,20.7867,20.7506,20.765,834800.0
2008-03-11 11:45:00,28.75,28.75,28.66,28.67,899900.0,20.765,20.765,20.7,20.7072,899900.0
2008-03-11 11:50:00,28.67,28.68,28.6,28.68,1353600.0,20.7072,20.7144,20.6567,20.7144,1353600.0
2008-03-11 11:55:00,28.68,28.7,28.6,28.69,1120200.0,20.7144,20.7289,20.6567,20.7217,1120200.0
2008-03-11 12:00:00,28.69,28.73,28.68,28.73,616000.0,20.7217,20.7506,20.7144,20.7506,616000.0
2008-03-11 12:05:00,28.72,28.74,28.7,28.72,755900.0,20.7433,20.7578,20.7289,20.7433,755900.0
2008-03-11 12:10:00,28.71,28.8,28.71,28.76,794000.0,20.7361,20.8011,20.7361,20.7722,794000.0
2008-03-11 12:15:00,28.76,28.77,28.71,28.72,400500.0,20.7722,20.7794,20.7361,20.7433,400500.0
2008-03-11 12:20:00,28.72,28.74,28.69,28.73,773700.0,20.7433,20.7578,20.7217,20.7506,773700.0
2008-03-11 12:25:00,28.72,28.73,28.7,28.73,696000.0,20.7433,20.7506,20.7289,20.7506,696000.0
2008-03-11 12:30:00,28.72,28.73,28.69,28.72,917200.0,20.7433,20.7506,20.7217,20.7433,917200.0
2008-03-11 12:35:00,28.73,28.73,28.65,28.65,764000.0,20.7506,20.7506,20.6928,20.6928,764000.0
2008-03-11 12:40:00,28.66,28.68,28.61,28.63,911500.0,20.7,20.7144,20.6639,20.6783,911500.0
2008-03-11 12:45:00,28.64,28.64,28.55,28.55,1314400.0,20.6856,20.6856,20.6205,20.6205,1314400.0
2008-03-11 12:50:00,28.55,28.6,28.55,28.58,1255600.0,20.6205,20.6567,20.6205,20.6422,1255600.0
2008-03-11 12:55:00,28.58,28.73,28.58,28.69,1300100.0,20.6422,20.7506,20.6422,20.7217,1300100.0
2008-03-11 13:00:00,28.7,28.73,28.67,28.72,990200.0,20.7289,20.7506,20.7072,20.7433,990200.0
2008-03-11 13:05:00,28.72,28.73,28.67,28.68,891300.0,20.7433,20.7506,20.7072,20.7144,891300.0
2008-03-11 13:10:00,28.69,28.76,28.68,28.74,1190100.0,20.7217,20.7722,20.7144,20.7578,1190100.0
2008-03-11 13:15:00,28.74,28.8,28.74,28.79,719700.0,20.7578,20.8011,20.7578,20.7939,719700.0
2008-03-11 13:20:00,28.79,28.8,28.76,28.79,748500.0,20.7939,20.8011,20.7722,20.7939,748500.0
2008-03-11 13:25:00,28.78,28.86,28.77,28.86,1568700.0,20.7867,20.8445,20.7794,20.8445,1568700.0
2008-03-11 13:30:00,28.86,28.86,28.82,28.84,588800.0,20.8445,20.8445,20.8156,20.83,588800.0
2008-03-11 13:35:00,28.83,28.85,28.79,28.8,605900.0,20.8228,20.8372,20.7939,20.8011,605900.0
2008-03-11 13:40:00,28.8,28.84,28.77,28.83,786300.0,20.8011,20.83,20.7794,20.8228,786300.0
2008-03-11 13:45:00,28.82,28.83,28.77,28.8,433800.0,20.8156,20.8228,20.7794,20.8011,433800.0
2008-03-11 13:50:00,28.81,28.85,28.79,28.84,574800.0,20.8083,20.8372,20.7939,20.83,574800.0
2008-03-11 13:55:00,28.83,28.89,28.82,28.88,921400.0,20.8228,20.8661,20.8156,20.8589,921400.0
2008-03-11 14:00:00,28.88,28.95,28.87,28.93,861700.0,20.8589,20.9095,20.8517,20.895,861700.0
2008-03-11 14:05:00,28.92,28.95,28.9,28.91,646400.0,20.8878,20.9095,20.8733,20.8806,646400.0
2008-03-11 14:10:00,28.91,28.98,28.91,28.96,626300.0,20.8806,20.9311,20.8806,20.9167,626300.0
2008-03-11 14:15:00,28.97,29.0,28.94,28.98,733600.0,20.9239,20.9456,20.9022,20.9311,733600.0
2008-03-11 14:20:00,28.98,28.98,28.94,28.95,575500.0,20.9311,20.9311,20.9022,20.9095,575500.0
2008-03-11 14:25:00,28.95,28.96,28.93,28.94,389600.0,20.9095,20.9167,20.895,20.9022,389600.0
2008-03-11 14:30:00,28.94,28.95,28.92,28.95,376700.0,20.9022,20.9095,20.8878,20.9095,376700.0
2008-03-11 14:35:00,28.95,28.98,28.94,28.96,815200.0,20.9095,20.9311,20.9022,20.9167,815200.0
2008-03-11 14:40:00,28.96,28.98,28.95,28.97,487800.0,20.9167,20.9311,20.9095,20.9239,487800.0
2008-03-11 14:45:00,28.96,28.99,28.96,28.98,526400.0,20.9167,20.9383,20.9167,20.9311,526400.0
2008-03-11 14:50:00,28.99,29.03,28.96,29.03,1624000.0,20.9383,20.9672,20.9167,20.9672,1624000.0
2008-03-11 14:55:00,29.02,29.03,28.96,28.96,1344900.0,20.96,20.9672,20.9167,20.9167,1344900.0
2008-03-11 15:00:00,28.96,29.0,28.91,28.95,1572100.0,20.9167,20.9456,20.8806,20.9095,1572100.0
2008-03-11 15:05:00,28.96,28.99,28.95,28.96,710100.0,20.9167,20.9383,20.9095,20.9167,710100.0
2008-03-11 15:10:00,28.97,29.0,28.94,28.95,837700.0,20.9239,20.9456,20.9022,20.9095,837700.0
2008-03-11 15:15:00,28.94,29.05,28.94,29.04,1590800.0,20.9022,20.9817,20.9022,20.9745,1590800.0
2008-03-11 15:20:00,29.05,29.1,29.02,29.06,2116200.0,20.9817,21.0178,20.96,20.9889,2116200.0
2008-03-11 15:25:00,29.06,29.09,29.06,29.08,1323900.0,20.9889,21.0106,20.9889,21.0033,1323900.0
2008-03-11 15:30:00,29.08,29.09,29.0,29.04,1877600.0,21.0033,21.0106,20.9456,20.9745,1877600.0
2008-03-11 15:35:00,29.04,29.07,29.01,29.07,1503900.0,20.9745,20.9961,20.9528,20.9961,1503900.0
2008-03-11 15:40:00,29.07,29.07,29.01,29.03,1865600.0,20.9961,20.9961,20.9528,20.9672,1865600.0
2008-03-11 15:45:00,29.03,29.04,29.01,29.04,1480900.0,20.9672,20.9745,20.9528,20.9745,1480900.0
2008-03-11 15:50:00,29.04,29.17,29.03,29.16,3014800.0,20.9745,21.0684,20.9672,21.0611,3014800.0
2008-03-11 15:55:00,29.17,29.34,29.15,29.28,3624800.0,21.0684,21.1911,21.0539,21.1478,3624800.0
2008-03-12 09:30:00,29.43,29.45,29.28,29.43,1433200.0,21.2561,21.2706,21.1478,21.2561,1433200.0
2008-03-12 09:35:00,29.43,29.49,29.42,29.46,903000.0,21.2561,21.2995,21.2489,21.2778,903000.0
2008-03-12 09:40:00,29.46,29.47,29.38,29.4,1108700.0,21.2778,21.285,21.22,21.2345,1108700.0
2008-03-12 09:45:00,29.4,29.41,29.28,29.33,978400.0,21.2345,21.2417,21.1478,21.1839,978400.0
2008-03-12 09:50:00,29.33,29.34,29.21,29.24,1122800.0,21.1839,21.1911,21.0972,21.1189,1122800.0
2008-03-12 09:55:00,29.25,29.27,29.13,29.17,1018600.0,21.1261,21.1406,21.0395,21.0684,1018600.0
2008-03-12 10:00:00,29.16,29.19,29.02,29.05,1140300.0,21.0611,21.0828,20.96,20.9817,1140300.0
2008-03-12 10:05:00,29.05,29.05,28.95,28.96,1632600.0,20.9817,20.9817,20.9095,20.9167,1632600.0
2008-03-12 10:10:00,28.96,29.02,28.93,28.99,997400.0,20.9167,20.96,20.895,20.9383,997400.0
2008-03-12 10:15:00,28.99,29.06,28.97,29.04,1538300.0,20.9383,20.9889,20.9239,20.9745,1538300.0
2008-03-12 10:20:00,29.05,29.11,29.03,29.11,722800.0,20.9817,21.025,20.9672,21.025,722800.0
2008-03-12 10:25:00,29.11,29.14,29.07,29.1,821000.0,21.025,21.0467,20.9961,21.0178,821000.0
2008-03-12 10:30:00,29.1,29.23,29.09,29.21,949100.0,21.0178,21.1117,21.0106,21.0972,949100.0
2008-03-12 10:35:00,29.22,29.45,29.21,29.27,842600.0,21.1045,21.2706,21.0972,21.1406,842600.0
2008-03-12 10:40:00,29.26,29.38,29.25,29.35,1145000.0,21.1334,21.22,21.1261,21.1984,1145000.0
2008-03-12 10:45:00,29.35,29.37,29.33,29.36,641400.0,21.1984,21.2128,21.1839,21.2056,641400.0
2008-03-12 10:50:00,29.35,29.37,29.35,29.35,588600.0,21.1984,21.2128,21.1984,21.1984,588600.0
2008-03-12 10:55:00,29.36,29.36,29.26,29.27,831400.0,21.2056,21.2056,21.1334,21.1406,831400.0
2008-03-12 11:00:00,29.26,29.32,29.25,29.29,974900.0,21.1334,21.1767,21.1261,21.155,974900.0
2008-03-12 11:05:00,29.29,29.39,29.28,29.35,1180400.0,21.155,21.2272,21.1478,21.1984,1180400.0
2008-03-12 11:10:00,29.35,29.44,29.35,29.41,862800.0,21.1984,21.2634,21.1984,21.2417,862800.0
2008-03-12 11:15:00,29.4,29.45,29.38,29.39,2078400.0,21.2345,21.2706,21.22,21.2272,2078400.0
2008-03-12 11:20:00,29.38,29.4,29.3,29.33,1155200.0,21.22,21.2345,21.1622,21.1839,1155200.0
2008-03-12 11:25:00,29.33,29.33,29.24,29.24,512700.0,21.1839,21.1839,21.1189,21.1189,512700.0
2008-03-12 11:30:00,29.23,29.26,29.13,29.15,828100.0,21.1117,21.1334,21.0395,21.0539,828100.0
2008-03-12 11:35:00,29.14,29.16,29.09,29.13,781500.0,21.0467,21.0611,21.0106,21.0395,781500.0
2008-03-12 11:40:00,29.13,29.2,29.11,29.15,868400.0,21.0395,21.09,21.025,21.0539,868400.0
2008-03-12 11:45:00,29.15,29.15,29.07,29.07,403500.0,21.0539,21.0539,20.9961,20.9961,403500.0
2008-03-12 11:50:00,29.07,29.11,29.06,29.1,535700.0,20.9961,21.025,20.9889,21.0178,535700.0
2008-03-12 11:55:00,29.1,29.17,29.08,29.15,939200.0,21.0178,21.0684,21.0033,21.0539,939200.0
2008-03-12 12:00:00,29.15,29.16,29.1,29.15,421000.0,21.0539,21.0611,21.0178,21.0539,421000.0
2008-03-12 12:05:00,29.16,29.16,29.12,29.14,349700.0,21.0611,21.0611,21.0322,21.0467,349700.0
2008-03-12 12:10:00,29.14,29.24,29.14,29.24,611700.0,21.0467,21.1189,21.0467,21.1189,611700.0
2008-03-12 12:15:00,29.23,29.24,29.18,29.19,1015600.0,21.1117,21.1189,21.0756,21.0828,1015600.0
2008-03-12 12:20:00,29.18,29.23,29.17,29.2,382200.0,21.0756,21.1117,21.0684,21.09,382200.0
2008-03-12 12:25:00,29.21,29.25,29.2,29.21,680000.0,21.0972,21.1261,21.09,21.0972,680000.0
2008-03-12 12:30:00,29.21,29.29,29.21,29.28,538300.0,21.0972,21.155,21.0972,21.1478,538300.0
2008-03-12 12:35:00,29.28,29.28,29.24,29.25,378300.0,21.1478,21.1478,21.1189,21.1261,378300.0
2008-03-12 12:40:00,29.24,29.33,29.24,29.31,628100.0,21.1189,21.1839,21.1189,21.1695,628100.0
2008-03-12 12:45:00,29.31,29.31,29.22,29.24,672700.0,21.1695,21.1695,21.1045,21.1189,672700.0
2008-03-12 12:50:00,29.24,29.24,29.21,29.24,421800.0,21.1189,21.1189,21.0972,21.1189,421800.0
2008-03-12 12:55:00,29.23,29.23,29.18,29.2,479100.0,21.1117,21.1117,21.0756,21.09,479100.0
2008-03-12 13:00:00,29.2,29.26,29.2,29.23,528300.0,21.09,21.1334,21.09,21.1117,528300.0
2008-03-12 13:05:00,29.23,29.26,29.22,29.26,288900.0,21.1117,21.1334,21.1045,21.1334,288900.0
2008-03-12 13:10:00,29.25,29.26,29.19,29.23,400200.0,21.1261,21.1334,21.0828,21.1117,400200.0
2008-03-12 13:15:00,29.23,29.25,29.2,29.23,349800.0,21.1117,21.1261,21.09,21.1117,349800.0
2008-03-12 13:20:00,29.22,29.28,29.22,29.25,435100.0,21.1045,21.1478,21.1045,21.1261,435100.0
2008-03-12 13:25:00,29.26,29.27,29.22,29.25,381300.0,21.1334,21.1406,21.1045,21.1261,381300.0
2008-03-12 13:30:00,29.25,29.26,29.2,29.21,289100.0,21.1261,21.1334,21.09,21.0972,289100.0
2008-03-12 13:35:00,29.22,29.22,29.16,29.18,468600.0,21.1045,21.1045,21.0611,21.0756,468600.0
2008-03-12 13:40:00,29.17,29.2,29.1,29.13,488100.0,21.0684,21.09,21.0178,21.0395,488100.0
2008-03-12 13:45:00,29.13,29.15,29.11,29.15,310800.0,21.0395,21.0539,21.025,21.0539,310800.0
2008-03-12 13:50:00,29.14,29.18,29.12,29.15,589600.0,21.0467,21.0756,21.0322,21.0539,589600.0
2008-03-12 13:55:00,29.15,29.16,29.11,29.11,207500.0,21.0539,21.0611,21.025,21.025,207500.0
2008-03-12 14:00:00,29.11,29.13,29.03,29.03,944300.0,21.025,21.0395,20.9672,20.9672,944300.0
2008-03-12 14:05:00,29.02,29.02,28.95,28.99,919200.0,20.96,20.96,20.9095,20.9383,919200.0
2008-03-12 14:10:00,28.99,29.0,28.96,28.98,628100.0,20.9383,20.9456,20.9167,20.9311,628100.0
2008-03-12 14:15:00,28.97,29.13,28.97,28.99,903000.0,20.9239,21.0395,20.9239,20.9383,903000.0
2008-03-12 14:20:00,28.98,28.99,28.93,28.94,799700.0,20.9311,20.9383,20.895,20.9022,799700.0
2008-03-12 14:25:00,28.93,28.97,28.93,28.97,838800.0,20.895,20.9239,20.895,20.9239,838800.0
2008-03-12 14:30:00,28.96,28.99,28.94,28.97,788600.0,20.9167,20.9383,20.9022,20.9239,788600.0
2008-03-12 14:35:00,28.98,29.05,28.98,29.02,777800.0,20.9311,20.9817,20.9311,20.96,777800.0
2008-03-12 14:40:00,29.01,29.11,29.01,29.08,821600.0,20.9528,21.025,20.9528,21.0033,821600.0
2008-03-12 14:45:00,29.08,29.11,29.03,29.11,315700.0,21.0033,21.025,20.9672,21.025,315700.0
2008-03-12 14:50:00,29.1,29.12,29.07,29.09,312200.0,21.0178,21.0322,20.9961,21.0106,312200.0
2008-03-12 14:55:00,29.09,29.09,29.03,29.04,380000.0,21.0106,21.0106,20.9672,20.9745,380000.0
2008-03-12 15:00:00,29.04,29.04,28.99,29.0,480800.0,20.9745,20.9745,20.9383,20.9456,480800.0
2008-03-12 15:05:00,28.99,29.0,28.91,28.92,789700.0,20.9383,20.9456,20.8806,20.8878,789700.0
2008-03-12 15:10:00,28.91,28.92,28.8,28.84,1619800.0,20.8806,20.8878,20.8011,20.83,1619800.0
2008-03-12 15:15:00,28.84,28.88,28.81,28.82,1064900.0,20.83,20.8589,20.8083,20.8156,1064900.0
2008-03-12 15:20:00,28.82,28.84,28.76,28.77,1381600.0,20.8156,20.83,20.7722,20.7794,1381600.0
2008-03-12 15:25:00,28.78,28.81,28.7,28.7,1321500.0,20.7867,20.8083,20.7289,20.7289,1321500.0
2008-03-12 15:30:00,28.7,28.75,28.63,28.65,1823400.0,20.7289,20.765,20.6783,20.6928,1823400.0
2008-03-12 15:35:00,28.65,28.65,28.54,28.58,2053300.0,20.6928,20.6928,20.6133,20.6422,2053300.0
2008-03-12 15:40:00,28.58,28.67,28.55,28.64,1336300.0,20.6422,20.7072,20.6205,20.6856,1336300.0
2008-03-12 15:45:00,28.64,28.64,28.58,28.63,1527300.0,20.6856,20.6856,20.6422,20.6783,1527300.0
2008-03-12 15:50:00,28.62,28.76,28.62,28.69,2305400.0,20.6711,20.7722,20.6711,20.7217,2305400.0
2008-03-12 15:55:00,28.7,28.74,28.6,28.6,3422700.0,20.7289,20.7578,20.6567,20.6567,3422700.0
2008-03-13 09:30:00,28.69,28.73,28.34,28.35,1575500.0,20.7217,20.7506,20.4689,20.4761,1575500.0
2008-03-13 09:35:00,28.36,28.5,28.35,28.39,840200.0,20.4833,20.5844,20.4761,20.505,840200.0
2008-03-13 09:40:00,28.39,28.48,28.36,28.4,1017200.0,20.505,20.57,20.4833,20.5122,1017200.0
2008-03-13 09:45:00,28.41,28.48,28.37,28.48,941200.0,20.5194,20.57,20.4905,20.57,941200.0
2008-03-13 09:50:00,28.47,28.55,28.42,28.5,1161400.0,20.5628,20.6205,20.5267,20.5844,1161400.0
2008-03-13 09:55:00,28.5,28.58,28.48,28.57,1055200.0,20.5844,20.6422,20.57,20.635,1055200.0
2008-03-13 10:00:00,28.57,28.6,28.51,28.52,1531100.0,20.635,20.6567,20.5917,20.5989,1531100.0
2008-03-13 10:05:00,28.52,28.57,28.48,28.56,758400.0,20.5989,20.635,20.57,20.6278,758400.0
2008-03-13 10:10:00,28.57,28.68,28.57,28.65,1180300.0,20.635,20.7144,20.635,20.6928,1180300.0
2008-03-13 10:15:00,28.64,28.68,28.5,28.5,1241400.0,20.6856,20.7144,20.5844,20.5844,1241400.0
2008-03-13 10:20:00,28.5,28.54,28.4,28.41,1338500.0,20.5844,20.6133,20.5122,20.5194,1338500.0
2008-03-13 10:25:00,28.42,28.47,28.36,28.46,1769400.0,20.5267,20.5628,20.4833,20.5555,1769400.0
2008-03-13 10:30:00,28.46,28.49,28.4,28.41,1136800.0,20.5555,20.5772,20.5122,20.5194,1136800.0
2008-03-13 10:35:00,28.41,28.43,28.2,28.21,1277000.0,20.5194,20.5339,20.3678,20.375,1277000.0
2008-03-13 10:40:00,28.2,28.3,28.2,28.23,947600.0,20.3678,20.44,20.3678,20.3894,947600.0
2008-03-13 10:45:00,28.23,28.31,28.16,28.27,816200.0,20.3894,20.4472,20.3389,20.4183,816200.0
2008-03-13 10:50:00,28.28,28.35,28.26,28.33,471400.0,20.4255,20.4761,20.4111,20.4617,471400.0
2008-03-13 10:55:00,28.34,28.4,28.31,28.38,653600.0,20.4689,20.5122,20.4472,20.4978,653600.0
2008-03-13 11:00:00,28.37,28.44,28.36,28.42,755700.0,20.4905,20.5411,20.4833,20.5267,755700.0
2008-03-13 11:05:00,28.42,28.6,28.42,28.52,2278200.0,20.5267,20.6567,20.5267,20.5989,2278200.0
2008-03-13 11:10:00,28.51,28.67,28.5,28.54,1256800.0,20.5917,20.7072,20.5844,20.6133,1256800.0
2008-03-13 11:15:00,28.55,28.6,28.48,28.52,785000.0,20.6205,20.6567,20.57,20.5989,785000.0
2008-03-13 11:20:00,28.52,28.78,28.51,28.72,1448800.0,20.5989,20.7867,20.5917,20.7433,1448800.0
2008-03-13 11:25:00,28.72,28.72,28.58,28.64,1150000.0,20.7433,20.7433,20.6422,20.6856,1150000.0
2008-03-13 11:30:00,28.64,28.67,28.56,28.57,756500.0,20.6856,20.7072,20.6278,20.635,756500.0
2008-03-13 11:35:00,28.57,28.69,28.54,28.67,1044500.0,20.635,20.7217,20.6133,20.7072,1044500.0
2008-03-13 11:40:00,28.66,28.72,28.6,28.61,644100.0,20.7,20.7433,20.6567,20.6639,644100.0
2008-03-13 11:45:00,28.61,28.64,28.51,28.52,587700.0,20.6639,20.6856,20.5917,20.5989,587700.0
2008-03-13 11:50:00,28.53,28.59,28.52,28.57,624400.0,20.6061,20.6494,20.5989,20.635,624400.0
2008-03-13 11:55:00,28.56,28.58,28.55,28.58,573500.0,20.6278,20.6422,20.6205,20.6422,573500.0
2008-03-13 12:00:00,28.58,28.71,28.57,28.65,761200.0,20.6422,20.7361,20.635,20.6928,761200.0
2008-03-13 12:05:00,28.65,28.66,28.59,28.6,582500.0,20.6928,20.7,20.6494,20.6567,582500.0
2008-03-13 12:10:00,28.61,28.66,28.59,28.61,493300.0,20.6639,20.7,20.6494,20.6639,493300.0
2008-03-13 12:15:00,28.61,28.66,28.61,28.64,440800.0,20.6639,20.7,20.6639,20.6856,440800.0
2008-03-13 12:20:00,28.65,28.65,28.55,28.61,696200.0,20.6928,20.6928,20.6205,20.6639,696200.0
2008-03-13 12:25:00,28.6,28.61,28.53,28.56,491900.0,20.6567,20.6639,20.6061,20.6278,491900.0
2008-03-13 12:30:00,28.56,28.6,28.53,28.56,518700.0,20.6278,20.6567,20.6061,20.6278,518700.0
2008-03-13 12:35:00,28.56,28.64,28.55,28.6,705100.0,20.6278,20.6856,20.6205,20.6567,705100.0
2008-03-13 12:40:00,28.6,28.62,28.5,28.51,445600.0,20.6567,20.6711,20.5844,20.5917,445600.0
2008-03-13 12:45:00,28.51,28.51,28.43,28.48,773400.0,20.5917,20.5917,20.5339,20.57,773400.0
2008-03-13 12:50:00,28.47,28.49,28.44,28.49,628800.0,20.5628,20.5772,20.5411,20.5772,628800.0
2008-03-13 12:55:00,28.49,28.52,28.44,28.49,823000.0,20.5772,20.5989,20.5411,20.5772,823000.0
2008-03-13 13:00:00,28.49,28.54,28.47,28.47,439000.0,20.5772,20.6133,20.5628,20.5628,439000.0
2008-03-13 13:05:00,28.48,28.68,28.46,28.59,874900.0,20.57,20.7144,20.5555,20.6494,874900.0
2008-03-13 13:10:00,28.59,28.64,28.53,28.53,727500.0,20.6494,20.6856,20.6061,20.6061,727500.0
2008-03-13 13:15:00,28.54,28.63,28.53,28.63,445500.0,20.6133,20.6783,20.6061,20.6783,445500.0
2008-03-13 13:20:00,28.63,28.7,28.63,28.67,511400.0,20.6783,20.7289,20.6783,20.7072,511400.0
2008-03-13 13:25:00,28.67,28.85,28.67,28.82,883700.0,20.7072,20.8372,20.7072,20.8156,883700.0
2008-03-13 13:30:00,28.82,28.85,28.77,28.82,998400.0,20.8156,20.8372,20.7794,20.8156,998400.0
2008-03-13 13:35:00,28.83,28.9,28.82,28.88,635900.0,20.8228,20.8733,20.8156,20.8589,635900.0
2008-03-13 13:40:00,28.87,28.89,28.84,28.85,859700.0,20.8517,20.8661,20.83,20.8372,859700.0
2008-03-13 13:45:00,28.84,28.88,28.75,28.77,863000.0,20.83,20.8589,20.765,20.7794,863000.0
2008-03-13 13:50:00,28.77,28.81,28.75,28.8,740400.0,20.7794,20.8083,20.765,20.8011,740400.0
2008-03-13 13:55:00,28.81,28.9,28.8,28.84,876800.0,20.8083,20.8733,20.8011,20.83,876800.0
2008-03-13 14:00:00,28.84,28.89,28.81,28.86,878900.0,20.83,20.8661,20.8083,20.8445,878900.0
2008-03-13 14:05:00,28.86,28.93,28.85,28.9,954000.0,20.8445,20.895,20.8372,20.8733,954000.0
2008-03-13 14:10:00,28.89,28.9,28.8,28.87,991000.0,20.8661,20.8733,20.8011,20.8517,991000.0
2008-03-13 14:15:00,28.86,28.93,28.83,28.88,1123900.0,20.8445,20.895,20.8228,20.8589,1123900.0
2008-03-13 14:20:00,28.88,28.96,28.86,28.95,673300.0,20.8589,20.9167,20.8445,20.9095,673300.0
2008-03-13 14:25:00,28.96,28.99,28.93,28.98,792900.0,20.9167,20.9383,20.895,20.9311,792900.0
2008-03-13 14:30:00,28.98,28.99,28.93,28.93,726900.0,20.9311,20.9383,20.895,20.895,726900.0
2008-03-13 14:35:00,28.93,28.98,28.87,28.89,1527800.0,20.895,20.9311,20.8517,20.8661,1527800.0
2008-03-13 14:40:00,28.89,28.91,28.8,28.88,1713900.0,20.8661,20.8806,20.8011,20.8589,1713900.0
2008-03-13 14:45:00,28.88,28.89,28.79,28.86,1256400.0,20.8589,20.8661,20.7939,20.8445,1256400.0
2008-03-13 14:50:00,28.86,28.88,28.8,28.82,645100.0,20.8445,20.8589,20.8011,20.8156,645100.0
2008-03-13 14:55:00,28.81,28.82,28.75,28.82,814500.0,20.8083,20.8156,20.765,20.8156,814500.0
2008-03-13 15:00:00,28.82,28.9,28.79,28.82,1546500.0,20.8156,20.8733,20.7939,20.8156,1546500.0
2008-03-13 15:05:00,28.82,28.86,28.8,28.84,1058100.0,20.8156,20.8445,20.8011,20.83,1058100.0
2008-03-13 15:10:00,28.83,28.86,28.81,28.84,725600.0,20.8228,20.8445,20.8083,20.83,725600.0
2008-03-13 15:15:00,28.85,28.85,28.75,28.77,1362000.0,20.8372,20.8372,20.765,20.7794,1362000.0
2008-03-13 15:20:00,28.77,28.77,28.63,28.77,1505300.0,20.7794,20.7794,20.6783,20.7794,1505300.0
2008-03-13 15:25:00,28.76,28.87,28.75,28.78,1539900.0,20.7722,20.8517,20.765,20.7867,1539900.0
2008-03-13 15:30:00,28.79,28.84,28.73,28.74,1284200.0,20.7939,20.83,20.7506,20.7578,1284200.0
2008-03-13 15:35:00,28.73,28.82,28.73,28.81,1038900.0,20.7506,20.8156,20.7506,20.8083,1038900.0
2008-03-13 15:40:00,28.81,28.83,28.69,28.77,1386000.0,20.8083,20.8228,20.7217,20.7794,1386000.0
2008-03-13 15:45:00,28.77,28.8,28.64,28.68,1647400.0,20.7794,20.8011,20.6856,20.7144,1647400.0
2008-03-13 15:50:00,28.67,28.68,28.57,28.58,1960800.0,20.7072,20.7144,20.635,20.6422,1960800.0
2008-03-13 15:55:00,28.58,28.63,28.54,28.62,2906300.0,20.6422,20.6783,20.6133,20.6711,2906300.0
2008-03-14 09:30:00,28.7,28.77,28.4,28.66,2153700.0,20.7289,20.7794,20.5122,20.7,2153700.0
2008-03-14 09:35:00,28.65,28.93,28.64,28.88,1726200.0,20.6928,20.895,20.6856,20.8589,1726200.0
2008-03-14 09:40:00,28.9,29.01,28.86,28.92,1572800.0,20.8733,20.9528,20.8445,20.8878,1572800.0
2008-03-14 09:45:00,28.92,29.01,28.65,28.7,2712800.0,20.8878,20.9528,20.6928,20.7289,2712800.0
2008-03-14 09:50:00,28.7,28.8,28.61,28.66,1303500.0,20.7289,20.8011,20.6639,20.7,1303500.0
2008-03-14 09:55:00,28.66,28.78,28.24,28.26,2080500.0,20.7,20.7867,20.3966,20.4111,2080500.0
2008-03-14 10:00:00,28.25,28.26,27.86,28.08,3351700.0,20.4039,20.4111,20.1222,20.2811,3351700.0
2008-03-14 10:05:00,28.08,28.33,28.0,28.31,2789700.0,20.2811,20.4617,20.2233,20.4472,2789700.0
2008-03-14 10:10:00,28.31,28.47,28.1,28.27,2981200.0,20.4472,20.5628,20.2955,20.4183,2981200.0
2008-03-14 10:15:00,28.26,28.51,28.25,28.35,1457100.0,20.4111,20.5917,20.4039,20.4761,1457100.0
2008-03-14 10:20:00,28.35,28.45,28.22,28.44,1371200.0,20.4761,20.5483,20.3822,20.5411,1371200.0
2008-03-14 10:25:00,28.45,28.46,28.23,28.32,1561100.0,20.5483,20.5555,20.3894,20.4544,1561100.0
2008-03-14 10:30:00,28.31,28.43,28.26,28.41,1146500.0,20.4472,20.5339,20.4111,20.5194,1146500.0
2008-03-14 10:35:00,28.41,28.41,28.29,28.29,800500.0,20.5194,20.5194,20.4328,20.4328,800500.0
2008-03-14 10:40:00,28.3,28.3,28.1,28.21,1918000.0,20.44,20.44,20.2955,20.375,1918000.0
2008-03-14 10:45:00,28.22,28.28,28.14,28.15,806300.0,20.3822,20.4255,20.3244,20.3316,806300.0
2008-03-14 10:50:00,28.15,28.38,28.14,28.38,1109300.0,20.3316,20.4978,20.3244,20.4978,1109300.0
2008-03-14 10:55:00,28.37,28.41,28.27,28.34,1282200.0,20.4905,20.5194,20.4183,20.4689,1282200.0
2008-03-14 11:00:00,28.34,28.38,28.27,28.32,842900.0,20.4689,20.4978,20.4183,20.4544,842900.0
2008-03-14 11:05:00,28.32,28.38,28.28,28.32,797400.0,20.4544,20.4978,20.4255,20.4544,797400.0
2008-03-14 11:10:00,28.31,28.35,28.27,28.3,757000.0,20.4472,20.4761,20.4183,20.44,757000.0
2008-03-14 11:15:00,28.29,28.29,28.15,28.18,1055500.0,20.4328,20.4328,20.3316,20.3533,1055500.0
2008-03-14 11:20:00,28.18,28.2,28.04,28.08,1631600.0,20.3533,20.3678,20.2522,20.2811,1631600.0
2008-03-14 11:25:00,28.08,28.11,28.01,28.09,859100.0,20.2811,20.3028,20.2305,20.2883,859100.0
2008-03-14 11:30:00,28.09,28.17,28.08,28.11,774800.0,20.2883,20.3461,20.2811,20.3028,774800.0
2008-03-14 11:35:00,28.12,28.19,28.12,28.15,572000.0,20.31,20.3605,20.31,20.3316,572000.0
2008-03-14 11:40:00,28.14,28.16,28.09,28.13,694600.0,20.3244,20.3389,20.2883,20.3172,694600.0
2008-03-14 11:45:00,28.13,28.26,28.11,28.14,756000.0,20.3172,20.4111,20.3028,20.3244,756000.0
2008-03-14 11:50:00,28.15,28.16,28.05,28.06,556500.0,20.3316,20.3389,20.2594,20.2666,556500.0
2008-03-14 11:55:00,28.06,28.08,28.0,28.06,491700.0,20.2666,20.2811,20.2233,20.2666,491700.0
2008-03-14 12:00:00,28.05,28.09,28.04,28.07,291800.0,20.2594,20.2883,20.2522,20.2739,291800.0
2008-03-14 12:05:00,28.07,28.11,28.05,28.08,400300.0,20.2739,20.3028,20.2594,20.2811,400300.0
2008-03-14 12:10:00,28.08,28.13,28.08,28.12,439800.0,20.2811,20.3172,20.2811,20.31,439800.0
2008-03-14 12:15:00,28.12,28.12,28.06,28.09,423600.0,20.31,20.31,20.2666,20.2883,423600.0
2008-03-14 12:20:00,28.09,28.09,28.02,28.05,461900.0,20.2883,20.2883,20.2378,20.2594,461900.0
2008-03-14 12:25:00,28.04,28.1,28.01,28.06,567000.0,20.2522,20.2955,20.2305,20.2666,567000.0
2008-03-14 12:30:00,28.06,28.08,28.02,28.04,537500.0,20.2666,20.2811,20.2378,20.2522,537500.0
2008-03-14 12:35:00,28.05,28.05,28.0,28.01,576800.0,20.2594,20.2594,20.2233,20.2305,576800.0
2008-03-14 12:40:00,28.0,28.04,27.9,27.95,1108300.0,20.2233,20.2522,20.1511,20.1872,1108300.0
2008-03-14 12:45:00,27.95,27.97,27.89,27.96,1082200.0,20.1872,20.2016,20.1439,20.1944,1082200.0
2008-03-14 12:50:00,27.96,28.06,27.91,27.98,1041200.0,20.1944,20.2666,20.1583,20.2089,1041200.0
2008-03-14 12:55:00,27.98,28.0,27.9,27.98,632100.0,20.2089,20.2233,20.1511,20.2089,632100.0
2008-03-14 13:00:00,27.98,27.98,27.89,27.9,709500.0,20.2089,20.2089,20.1439,20.1511,709500.0
2008-03-14 13:05:00,27.89,27.93,27.86,27.88,980200.0,20.1439,20.1727,20.1222,20.1366,980200.0
2008-03-14 13:10:00,27.89,27.91,27.87,27.88,574600.0,20.1439,20.1583,20.1294,20.1366,574600.0
2008-03-14 13:15:00,27.87,27.93,27.86,27.9,981300.0,20.1294,20.1727,20.1222,20.1511,981300.0
2008-03-14 13:20:00,27.9,27.92,27.86,27.89,805300.0,20.1511,20.1655,20.1222,20.1439,805300.0
2008-03-14 13:25:00,27.88,27.93,27.87,27.92,794000.0,20.1366,20.1727,20.1294,20.1655,794000.0
2008-03-14 13:30:00,27.92,27.93,27.88,27.88,627300.0,20.1655,20.1727,20.1366,20.1366,627300.0
2008-03-14 13:35:00,27.88,27.93,27.88,27.9,654200.0,20.1366,20.1727,20.1366,20.1511,654200.0
2008-03-14 13:40:00,27.91,27.92,27.88,27.9,391800.0,20.1583,20.1655,20.1366,20.1511,391800.0
2008-03-14 13:45:00,27.9,27.96,27.9,27.91,870300.0,20.1511,20.1944,20.1511,20.1583,870300.0
2008-03-14 13:50:00,27.9,27.92,27.88,27.88,638600.0,20.1511,20.1655,20.1366,20.1366,638600.0
2008-03-14 13:55:00,27.89,27.92,27.87,27.87,759800.0,20.1439,20.1655,20.1294,20.1294,759800.0
2008-03-14 14:00:00,27.87,27.88,27.82,27.85,1410400.0,20.1294,20.1366,20.0933,20.115,1410400.0
2008-03-14 14:05:00,27.85,27.89,27.81,27.84,623200.0,20.115,20.1439,20.0861,20.1077,623200.0
2008-03-14 14:10:00,27.84,27.85,27.76,27.79,980100.0,20.1077,20.115,20.05,20.0716,980100.0
2008-03-14 14:15:00,27.78,27.96,27.75,27.75,1122600.0,20.0644,20.1944,20.0427,20.0427,1122600.0
2008-03-14 14:20:00,27.76,27.77,27.7,27.72,964500.0,20.05,20.0572,20.0066,20.0211,964500.0
2008-03-14 14:25:00,27.73,27.75,27.68,27.72,1239300.0,20.0283,20.0427,19.9922,20.0211,1239300.0
2008-03-14 14:30:00,27.72,27.75,27.64,27.74,1633500.0,20.0211,20.0427,19.9633,20.0355,1633500.0
2008-03-14 14:35:00,27.73,27.83,27.72,27.76,1674900.0,20.0283,20.1005,20.0211,20.05,1674900.0
2008-03-14 14:40:00,27.77,28.03,27.75,27.93,1897200.0,20.0572,20.245,20.0427,20.1727,1897200.0
2008-03-14 14:45:00,27.94,27.97,27.87,27.88,1247900.0,20.18,20.2016,20.1294,20.1366,1247900.0
2008-03-14 14:50:00,27.87,27.94,27.87,27.94,731500.0,20.1294,20.18,20.1294,20.18,731500.0
2008-03-14 14:55:00,27.94,27.98,27.9,27.94,921000.0,20.18,20.2089,20.1511,20.18,921000.0
2008-03-14 15:00:00,27.95,27.96,27.88,27.91,1221300.0,20.1872,20.1944,20.1366,20.1583,1221300.0
2008-03-14 15:05:00,27.91,27.95,27.87,27.95,812200.0,20.1583,20.1872,20.1294,20.1872,812200.0
2008-03-14 15:10:00,27.95,28.07,27.92,28.05,1746600.0,20.1872,20.2739,20.1655,20.2594,1746600.0
2008-03-14 15:15:00,28.06,28.17,28.05,28.09,1790100.0,20.2666,20.3461,20.2594,20.2883,1790100.0
2008-03-14 15:20:00,28.09,28.13,28.03,28.09,2004800.0,20.2883,20.3172,20.245,20.2883,2004800.0
2008-03-14 15:25:00,28.09,28.19,28.08,28.1,2130600.0,20.2883,20.3605,20.2811,20.2955,2130600.0
2008-03-14 15:30:00,28.09,28.13,27.97,28.04,1669100.0,20.2883,20.3172,20.2016,20.2522,1669100.0
2008-03-14 15:35:00,28.04,28.08,27.97,28.0,1553300.0,20.2522,20.2811,20.2016,20.2233,1553300.0
2008-03-14 15:40:00,28.0,28.02,27.9,27.91,2296300.0,20.2233,20.2378,20.1511,20.1583,2296300.0
2008-03-14 15:45:00,27.9,27.93,27.82,27.89,2542200.0,20.1511,20.1727,20.0933,20.1439,2542200.0
2008-03-14 15:50:00,27.88,27.96,27.81,27.95,2986100.0,20.1366,20.1944,20.0861,20.1872,2986100.0
2008-03-14 15:55:00,27.95,28.05,27.94,27.97,3531000.0,20.1872,20.2594,20.18,20.2016,3531000.0
2008-03-17 09:30:00,27.39,27.7,27.28,27.7,1874800.0,19.7827,20.0066,19.7033,20.0066,1874800.0
2008-03-17 09:35:00,27.69,27.85,27.67,27.79,1609600.0,19.9994,20.115,19.985,20.0716,1609600.0
2008-03-17 09:40:00,27.8,27.86,27.78,27.78,1333700.0,20.0789,20.1222,20.0644,20.0644,1333700.0
2008-03-17 09:45:00,27.78,27.9,27.73,27.85,1174800.0,20.0644,20.1511,20.0283,20.115,1174800.0
2008-03-17 09:50:00,27.84,28.01,27.83,27.93,1302600.0,20.1077,20.2305,20.1005,20.1727,1302600.0
2008-03-17 09:55:00,27.93,27.93,27.82,27.91,1153300.0,20.1727,20.1727,20.0933,20.1583,1153300.0
2008-03-17 10:00:00,27.91,27.95,27.79,27.87,987900.0,20.1583,20.1872,20.0716,20.1294,987900.0
2008-03-17 10:05:00,27.87,28.0,27.85,27.99,654700.0,20.1294,20.2233,20.115,20.2161,654700.0
2008-03-17 10:10:00,27.99,28.0,27.94,27.94,679300.0,20.2161,20.2233,20.18,20.18,679300.0
2008-03-17 10:15:00,27.94,27.94,27.87,27.92,820800.0,20.18,20.18,20.1294,20.1655,820800.0
2008-03-17 10:20:00,27.93,27.97,27.91,27.96,563800.0,20.1727,20.2016,20.1583,20.1944,563800.0
2008-03-17 10:25:00,27.97,28.02,27.88,27.92,947500.0,20.2016,20.2378,20.1366,20.1655,947500.0
2008-03-17 10:30:00,27.91,27.95,27.79,27.82,479400.0,20.1583,20.1872,20.0716,20.0933,479400.0
2008-03-17 10:35:00,27.81,27.9,27.81,27.86,916500.0,20.0861,20.1511,20.0861,20.1222,916500.0
2008-03-17 10:40:00,27.87,27.94,27.85,27.9,745900.0,20.1294,20.18,20.115,20.1511,745900.0
2008-03-17 10:45:00,27.89,27.98,27.84,27.95,952300.0,20.1439,20.2089,20.1077,20.1872,952300.0
2008-03-17 10:50:00,27.95,28.05,27.93,27.97,1081700.0,20.1872,20.2594,20.1727,20.2016,1081700.0
2008-03-17 10:55:00,27.97,28.03,27.94,27.97,895200.0,20.2016,20.245,20.18,20.2016,895200.0
2008-03-17 11:00:00,27.97,28.02,27.96,27.99,1131600.0,20.2016,20.2378,20.1944,20.2161,1131600.0
2008-03-17 11:05:00,27.98,28.11,27.95,28.08,1263800.0,20.2089,20.3028,20.1872,20.2811,1263800.0
2008-03-17 11:10:00,28.07,28.11,28.03,28.04,1357600.0,20.2739,20.3028,20.245,20.2522,1357600.0
2008-03-17 11:15:00,28.04,28.06,27.99,28.06,1162300.0,20.2522,20.2666,20.2161,20.2666,1162300.0
2008-03-17 11:20:00,28.06,28.17,28.03,28.12,1105600.0,20.2666,20.3461,20.245,20.31,1105600.0
2008-03-17 11:25:00,28.12,28.18,28.11,28.17,685100.0,20.31,20.3533,20.3028,20.3461,685100.0
2008-03-17 11:30:00,28.17,28.22,28.16,28.19,1153000.0,20.3461,20.3822,20.3389,20.3605,1153000.0
2008-03-17 11:35:00,28.19,28.26,28.19,28.23,950900.0,20.3605,20.4111,20.3605,20.3894,950900.0
2008-03-17 11:40:00,28.24,28.29,28.22,28.27,1362200.0,20.3966,20.4328,20.3822,20.4183,1362200.0
2008-03-17 11:45:00,28.28,28.4,28.28,28.39,953100.0,20.4255,20.5122,20.4255,20.505,953100.0
2008-03-17 11:50:00,28.39,28.4,28.31,28.32,797300.0,20.505,20.5122,20.4472,20.4544,797300.0
2008-03-17 11:55:00,28.31,28.32,28.21,28.21,1072300.0,20.4472,20.4544,20.375,20.375,1072300.0
2008-03-17 12:00:00,28.21,28.21,28.02,28.13,1438800.0,20.375,20.375,20.2378,20.3172,1438800.0
2008-03-17 12:05:00,28.13,28.15,28.07,28.11,610100.0,20.3172,20.3316,20.2739,20.3028,610100.0
2008-03-17 12:10:00,28.12,28.17,28.11,28.15,918900.0,20.31,20.3461,20.3028,20.3316,918900.0
2008-03-17 12:15:00,28.15,28.2,28.14,28.19,731300.0,20.3316,20.3678,20.3244,20.3605,731300.0
2008-03-17 12:20:00,28.19,28.21,28.07,28.08,661100.0,20.3605,20.375,20.2739,20.2811,661100.0
2008-03-17 12:25:00,28.07,28.1,28.02,28.06,728800.0,20.2739,20.2955,20.2378,20.2666,728800.0
2008-03-17 12:30:00,28.06,28.06,27.86,27.86,1559300.0,20.2666,20.2666,20.1222,20.1222,1559300.0
2008-03-17 12:35:00,27.85,27.99,27.78,27.96,1190900.0,20.115,20.2161,20.0644,20.1944,1190900.0
2008-03-17 12:40:00,27.97,28.01,27.93,27.97,555100.0,20.2016,20.2305,20.1727,20.2016,555100.0
2008-03-17 12:45:00,27.96,28.03,27.96,28.01,505900.0,20.1944,20.245,20.1944,20.2305,505900.0
2008-03-17 12:50:00,28.01,28.05,28.0,28.01,437400.0,20.2305,20.2594,20.2233,20.2305,437400.0
2008-03-17 12:55:00,28.0,28.05,27.97,28.03,543800.0,20.2233,20.2594,20.2016,20.245,543800.0
2008-03-17 13:00:00,28.03,28.05,28.0,28.02,221700.0,20.245,20.2594,20.2233,20.2378,221700.0
2008-03-17 13:05:00,28.02,28.02,27.92,27.94,579300.0,20.2378,20.2378,20.1655,20.18,579300.0
2008-03-17 13:10:00,27.95,27.95,27.83,27.86,679800.0,20.1872,20.1872,20.1005,20.1222,679800.0
2008-03-17 13:15:00,27.86,27.93,27.82,27.89,466300.0,20.1222,20.1727,20.0933,20.1439,466300.0
2008-03-17 13:20:00,27.88,27.89,27.73,27.8,1050600.0,20.1366,20.1439,20.0283,20.0789,1050600.0
2008-03-17 13:25:00,27.79,27.85,27.74,27.82,688600.0,20.0716,20.115,20.0355,20.0933,688600.0
2008-03-17 13:30:00,27.82,27.85,27.8,27.83,454200.0,20.0933,20.115,20.0789,20.1005,454200.0
2008-03-17 13:35:00,27.83,27.87,27.77,27.82,466300.0,20.1005,20.1294,20.0572,20.0933,466300.0
2008-03-17 13:40:00,27.82,27.93,27.8,27.91,739400.0,20.0933,20.1727,20.0789,20.1583,739400.0
2008-03-17 13:45:00,27.92,28.0,27.85,27.92,1021300.0,20.1655,20.2233,20.115,20.1655,1021300.0
2008-03-17 13:50:00,27.92,27.95,27.88,27.94,447700.0,20.1655,20.1872,20.1366,20.18,447700.0
2008-03-17 13:55:00,27.93,28.04,27.93,28.03,517200.0,20.1727,20.2522,20.1727,20.245,517200.0
2008-03-17 14:00:00,28.04,28.12,28.01,28.11,999200.0,20.2522,20.31,20.2305,20.3028,999200.0
2008-03-17 14:05:00,28.09,28.17,28.06,28.11,622600.0,20.2883,20.3461,20.2666,20.3028,622600.0
2008-03-17 14:10:00,28.11,28.11,28.04,28.05,512200.0,20.3028,20.3028,20.2522,20.2594,512200.0
2008-03-17 14:15:00,28.05,28.09,28.02,28.03,520700.0,20.2594,20.2883,20.2378,20.245,520700.0
2008-03-17 14:20:00,28.04,28.1,28.03,28.06,455700.0,20.2522,20.2955,20.245,20.2666,455700.0
2008-03-17 14:25:00,28.05,28.07,28.0,28.01,376600.0,20.2594,20.2739,20.2233,20.2305,376600.0
2008-03-17 14:30:00,28.01,28.08,27.97,28.06,699400.0,20.2305,20.2811,20.2016,20.2666,699400.0
2008-03-17 14:35:00,28.05,28.2,28.05,28.15,725900.0,20.2594,20.3678,20.2594,20.3316,725900.0
2008-03-17 14:40:00,28.15,28.25,28.13,28.19,923800.0,20.3316,20.4039,20.3172,20.3605,923800.0
2008-03-17 14:45:00,28.2,28.28,28.14,28.17,914800.0,20.3678,20.4255,20.3244,20.3461,914800.0
2008-03-17 14:50:00,28.18,28.31,28.18,28.24,1116000.0,20.3533,20.4472,20.3533,20.3966,1116000.0
2008-03-17 14:55:00,28.25,28.4,28.23,28.31,1347300.0,20.4039,20.5122,20.3894,20.4472,1347300.0
2008-03-17 15:00:00,28.32,28.43,28.25,28.42,1331600.0,20.4544,20.5339,20.4039,20.5267,1331600.0
2008-03-17 15:05:00,28.42,28.57,28.32,28.54,1862400.0,20.5267,20.635,20.4544,20.6133,1862400.0
2008-03-17 15:10:00,28.53,28.57,28.49,28.53,1363100.0,20.6061,20.635,20.5772,20.6061,1363100.0
2008-03-17 15:15:00,28.53,28.55,28.49,28.53,1559500.0,20.6061,20.6205,20.5772,20.6061,1559500.0
2008-03-17 15:20:00,28.54,28.58,28.5,28.57,1873000.0,20.6133,20.6422,20.5844,20.635,1873000.0
2008-03-17 15:25:00,28.56,28.64,28.56,28.6,1322600.0,20.6278,20.6856,20.6278,20.6567,1322600.0
2008-03-17 15:30:00,28.61,28.7,28.59,28.68,851000.0,20.6639,20.7289,20.6494,20.7144,851000.0
2008-03-17 15:35:00,28.69,28.73,28.63,28.64,1847600.0,20.7217,20.7506,20.6783,20.6856,1847600.0
2008-03-17 15:40:00,28.63,28.67,28.59,28.64,1342000.0,20.6783,20.7072,20.6494,20.6856,1342000.0
2008-03-17 15:45:00,28.64,28.65,28.52,28.6,1408700.0,20.6856,20.6928,20.5989,20.6567,1408700.0
2008-03-17 15:50:00,28.59,28.6,28.48,28.55,1328800.0,20.6494,20.6567,20.57,20.6205,1328800.0
2008-03-17 15:55:00,28.55,28.56,28.29,28.32,2880200.0,20.6205,20.6278,20.4328,20.4544,2880200.0
2008-03-18 09:30:00,28.7,29.1,28.67,28.95,2243200.0,20.7289,21.0178,20.7072,20.9095,2243200.0
2008-03-18 09:35:00,28.95,29.01,28.78,28.78,1276200.0,20.9095,20.9528,20.7867,20.7867,1276200.0
2008-03-18 09:40:00,28.79,28.93,28.78,28.92,1323800.0,20.7939,20.895,20.7867,20.8878,1323800.0
2008-03-18 09:45:00,28.92,28.98,28.91,28.94,1005400.0,20.8878,20.9311,20.8806,20.9022,1005400.0
2008-03-18 09:50:00,28.94,29.08,28.92,29.03,1310900.0,20.9022,21.0033,20.8878,20.9672,1310900.0
2008-03-18 09:55:00,29.03,29.1,28.93,28.94,1133100.0,20.9672,21.0178,20.895,20.9022,1133100.0
2008-03-18 10:00:00,28.94,29.06,28.9,29.04,1693700.0,20.9022,20.9889,20.8733,20.9745,1693700.0
2008-03-18 10:05:00,29.04,29.06,28.96,28.99,835500.0,20.9745,20.9889,20.9167,20.9383,835500.0
2008-03-18 10:10:00,28.99,29.0,28.95,29.0,778500.0,20.9383,20.9456,20.9095,20.9456,778500.0
2008-03-18 10:15:00,29.0,29.01,28.95,28.98,481000.0,20.9456,20.9528,20.9095,20.9311,481000.0
2008-03-18 10:20:00,28.98,29.01,28.96,29.01,787400.0,20.9311,20.9528,20.9167,20.9528,787400.0
2008-03-18 10:25:00,29.01,29.03,28.98,28.98,616000.0,20.9528,20.9672,20.9311,20.9311,616000.0
2008-03-18 10:30:00,28.99,29.0,28.92,28.94,765600.0,20.9383,20.9456,20.8878,20.9022,765600.0
2008-03-18 10:35:00,28.95,29.04,28.94,29.01,1161600.0,20.9095,20.9745,20.9022,20.9528,1161600.0
2008-03-18 10:40:00,29.02,29.04,28.98,29.0,644200.0,20.96,20.9745,20.9311,20.9456,644200.0
2008-03-18 10:45:00,29.0,29.02,28.97,28.99,746200.0,20.9456,20.96,20.9239,20.9383,746200.0
2008-03-18 10:50:00,28.99,29.04,28.97,29.01,486600.0,20.9383,20.9745,20.9239,20.9528,486600.0
2008-03-18 10:55:00,29.14,29.14,28.98,29.02,578400.0,21.0467,21.0467,20.9311,20.96,578400.0
2008-03-18 11:00:00,29.03,29.06,29.0,29.06,703100.0,20.9672,20.9889,20.9456,20.9889,703100.0
2008-03-18 11:05:00,29.06,29.07,29.02,29.03,1093200.0,20.9889,20.9961,20.96,20.9672,1093200.0
2008-03-18 11:10:00,29.02,29.06,28.86,28.91,854200.0,20.96,20.9889,20.8445,20.8806,854200.0
2008-03-18 11:15:00,28.9,28.96,28.86,28.95,573200.0,20.8733,20.9167,20.8445,20.9095,573200.0
2008-03-18 11:20:00,28.95,28.98,28.89,28.9,1107500.0,20.9095,20.9311,20.8661,20.8733,1107500.0
2008-03-18 11:25:00,28.9,28.93,28.9,28.92,328100.0,20.8733,20.895,20.8733,20.8878,328100.0
2008-03-18 11:30:00,28.92,28.92,28.84,28.84,911900.0,20.8878,20.8878,20.83,20.83,911900.0
2008-03-18 11:35:00,28.84,28.9,28.84,28.88,493200.0,20.83,20.8733,20.83,20.8589,493200.0
2008-03-18 11:40:00,28.89,28.89,28.83,28.88,555800.0,20.8661,20.8661,20.8228,20.8589,555800.0
2008-03-18 11:45:00,28.87,28.91,28.86,28.9,470200.0,20.8517,20.8806,20.8445,20.8733,470200.0
2008-03-18 11:50:00,28.9,28.9,28.86,28.88,421200.0,20.8733,20.8733,20.8445,20.8589,421200.0
2008-03-18 11:55:00,28.87,28.88,28.82,28.83,422800.0,20.8517,20.8589,20.8156,20.8228,422800.0
2008-03-18 12:00:00,28.83,28.83,28.79,28.79,395100.0,20.8228,20.8228,20.7939,20.7939,395100.0
2008-03-18 12:05:00,28.8,28.85,28.79,28.84,571600.0,20.8011,20.8372,20.7939,20.83,571600.0
2008-03-18 12:10:00,28.85,28.85,28.81,28.83,277300.0,20.8372,20.8372,20.8083,20.8228,277300.0
2008-03-18 12:15:00,28.83,28.94,28.81,28.92,670900.0,20.8228,20.9022,20.8083,20.8878,670900.0
2008-03-18 12:20:00,28.92,28.95,28.91,28.94,398600.0,20.8878,20.9095,20.8806,20.9022,398600.0
2008-03-18 12:25:00,28.94,28.97,28.9,28.97,507500.0,20.9022,20.9239,20.8733,20.9239,507500.0
2008-03-18 12:30:00,28.97,29.02,28.96,28.99,697400.0,20.9239,20.96,20.9167,20.9383,697400.0
2008-03-18 12:35:00,28.99,29.11,28.96,29.09,1213400.0,20.9383,21.025,20.9167,21.0106,1213400.0
2008-03-18 12:40:00,29.09,29.1,29.04,29.09,428800.0,21.0106,21.0178,20.9745,21.0106,428800.0
2008-03-18 12:45:00,29.09,29.13,29.09,29.12,475700.0,21.0106,21.0395,21.0106,21.0322,475700.0
2008-03-18 12:50:00,29.12,29.14,29.08,29.11,1036100.0,21.0322,21.0467,21.0033,21.025,1036100.0
2008-03-18 12:55:00,29.12,29.17,29.11,29.16,498000.0,21.0322,21.0684,21.025,21.0611,498000.0
2008-03-18 13:00:00,29.16,29.17,29.08,29.11,561200.0,21.0611,21.0684,21.0033,21.025,561200.0
2008-03-18 13:05:00,29.1,29.1,29.06,29.07,174900.0,21.0178,21.0178,20.9889,20.9961,174900.0
2008-03-18 13:10:00,29.07,29.11,29.02,29.02,420400.0,20.9961,21.025,20.96,20.96,420400.0
2008-03-18 13:15:00,29.02,29.1,29.02,29.07,501100.0,20.96,21.0178,20.96,20.9961,501100.0
2008-03-18 13:20:00,29.07,29.12,29.05,29.1,614500.0,20.9961,21.0322,20.9817,21.0178,614500.0
2008-03-18 13:25:00,29.09,29.1,29.02,29.03,316900.0,21.0106,21.0178,20.96,20.9672,316900.0
2008-03-18 13:30:00,29.03,29.11,29.03,29.09,632600.0,20.9672,21.025,20.9672,21.0106,632600.0
2008-03-18 13:35:00,29.09,29.15,29.08,29.15,607900.0,21.0106,21.0539,21.0033,21.0539,607900.0
2008-03-18 13:40:00,29.15,29.17,29.13,29.17,588400.0,21.0539,21.0684,21.0395,21.0684,588400.0
2008-03-18 13:45:00,29.17,29.19,29.16,29.18,564200.0,21.0684,21.0828,21.0611,21.0756,564200.0
2008-03-18 13:50:00,29.18,29.22,29.18,29.21,672000.0,21.0756,21.1045,21.0756,21.0972,672000.0
2008-03-18 13:55:00,29.21,29.23,29.18,29.19,456500.0,21.0972,21.1117,21.0756,21.0828,456500.0
2008-03-18 14:00:00,29.19,29.22,29.15,29.16,915100.0,21.0828,21.1045,21.0539,21.0611,915100.0
2008-03-18 14:05:00,29.16,29.16,29.03,29.07,1363700.0,21.0611,21.0611,20.9672,20.9961,1363700.0
2008-03-18 14:10:00,29.07,29.15,28.92,28.98,1216800.0,20.9961,21.0539,20.8878,20.9311,1216800.0
2008-03-18 14:15:00,28.94,29.17,28.81,29.12,4047800.0,20.9022,21.0684,20.8083,21.0322,4047800.0
2008-03-18 14:20:00,29.12,29.17,29.01,29.1,2160500.0,21.0322,21.0684,20.9528,21.0178,2160500.0
2008-03-18 14:25:00,29.11,29.11,28.71,28.88,3190700.0,21.025,21.025,20.7361,20.8589,3190700.0
2008-03-18 14:30:00,28.88,28.93,28.68,28.73,1687400.0,20.8589,20.895,20.7144,20.7506,1687400.0
2008-03-18 14:35:00,28.73,28.89,28.71,28.86,1515700.0,20.7506,20.8661,20.7361,20.8445,1515700.0
2008-03-18 14:40:00,28.85,28.97,28.84,28.85,1219400.0,20.8372,20.9239,20.83,20.8372,1219400.0
2008-03-18 14:45:00,28.85,28.98,28.84,28.93,1257000.0,20.8372,20.9311,20.83,20.895,1257000.0
2008-03-18 14:50:00,28.92,29.08,28.91,29.07,976600.0,20.8878,21.0033,20.8806,20.9961,976600.0
2008-03-18 14:55:00,29.07,29.31,29.07,29.29,2206700.0,20.9961,21.1695,20.9961,21.155,2206700.0
2008-03-18 15:00:00,29.28,29.29,29.15,29.21,1140400.0,21.1478,21.155,21.0539,21.0972,1140400.0
2008-03-18 15:05:00,29.22,29.25,29.16,29.23,637700.0,21.1045,21.1261,21.0611,21.1117,637700.0
2008-03-18 15:10:00,29.24,29.25,29.2,29.22,848700.0,21.1189,21.1261,21.09,21.1045,848700.0
2008-03-18 15:15:00,29.21,29.22,29.16,29.18,692600.0,21.0972,21.1045,21.0611,21.0756,692600.0
2008-03-18 15:20:00,29.19,29.25,29.18,29.24,871200.0,21.0828,21.1261,21.0756,21.1189,871200.0
2008-03-18 15:25:00,29.24,29.26,29.17,29.21,976300.0,21.1189,21.1334,21.0684,21.0972,976300.0
2008-03-18 15:30:00,29.2,29.34,29.18,29.28,1044100.0,21.09,21.1911,21.0756,21.1478,1044100.0
2008-03-18 15:35:00,29.29,29.33,29.24,29.3,669700.0,21.155,21.1839,21.1189,21.1622,669700.0
2008-03-18 15:40:00,29.3,29.38,29.3,29.36,921800.0,21.1622,21.22,21.1622,21.2056,921800.0
2008-03-18 15:45:00,29.37,29.39,29.28,29.28,1106100.0,21.2128,21.2272,21.1478,21.1478,1106100.0
2008-03-18 15:50:00,29.28,29.42,29.27,29.38,2714800.0,21.1478,21.2489,21.1406,21.22,2714800.0
2008-03-18 15:55:00,29.38,29.47,29.38,29.46,2714000.0,21.22,21.285,21.22,21.2778,2714000.0
2008-03-19 09:30:00,29.38,29.47,29.2,29.37,2531300.0,21.22,21.285,21.09,21.2128,2531300.0
2008-03-19 09:35:00,29.37,29.43,29.34,29.43,894900.0,21.2128,21.2561,21.1911,21.2561,894900.0
2008-03-19 09:40:00,29.42,29.49,29.41,29.47,772000.0,21.2489,21.2995,21.2417,21.285,772000.0
2008-03-19 09:45:00,29.47,29.49,29.41,29.44,871800.0,21.285,21.2995,21.2417,21.2634,871800.0
2008-03-19 09:50:00,29.44,29.47,29.41,29.42,527400.0,21.2634,21.285,21.2417,21.2489,527400.0
2008-03-19 09:55:00,29.42,29.43,29.36,29.37,663700.0,21.2489,21.2561,21.2056,21.2128,663700.0
2008-03-19 10:00:00,29.38,29.43,29.31,29.39,1464800.0,21.22,21.2561,21.1695,21.2272,1464800.0
2008-03-19 10:05:00,29.38,29.39,29.28,29.3,527200.0,21.22,21.2272,21.1478,21.1622,527200.0
2008-03-19 10:10:00,29.3,29.33,29.24,29.24,808800.0,21.1622,21.1839,21.1189,21.1189,808800.0
2008-03-19 10:15:00,29.25,29.3,29.24,29.3,363400.0,21.1261,21.1622,21.1189,21.1622,363400.0
2008-03-19 10:20:00,29.29,29.34,29.28,29.33,589300.0,21.155,21.1911,21.1478,21.1839,589300.0
2008-03-19 10:25:00,29.32,29.34,29.26,29.29,664600.0,21.1767,21.1911,21.1334,21.155,664600.0
2008-03-19 10:30:00,29.28,29.29,29.14,29.16,898700.0,21.1478,21.155,21.0467,21.0611,898700.0
2008-03-19 10:35:00,29.16,29.17,29.11,29.14,1161400.0,21.0611,21.0684,21.025,21.0467,1161400.0
2008-03-19 10:40:00,29.15,29.19,29.13,29.14,498300.0,21.0539,21.0828,21.0395,21.0467,498300.0
2008-03-19 10:45:00,29.14,29.18,29.12,29.17,407400.0,21.0467,21.0756,21.0322,21.0684,407400.0
2008-03-19 10:50:00,29.17,29.21,29.16,29.18,648200.0,21.0684,21.0972,21.0611,21.0756,648200.0
2008-03-19 10:55:00,29.18,29.2,29.15,29.2,480100.0,21.0756,21.09,21.0539,21.09,480100.0
2008-03-19 11:00:00,29.2,29.28,29.17,29.27,574900.0,21.09,21.1478,21.0684,21.1406,574900.0
2008-03-19 11:05:00,29.28,29.32,29.25,29.32,581500.0,21.1478,21.1767,21.1261,21.1767,581500.0
2008-03-19 11:10:00,29.32,29.35,29.29,29.33,1548600.0,21.1767,21.1984,21.155,21.1839,1548600.0
2008-03-19 11:15:00,29.34,29.37,29.33,29.33,487500.0,21.1911,21.2128,21.1839,21.1839,487500.0
2008-03-19 11:20:00,29.33,29.4,29.33,29.4,686200.0,21.1839,21.2345,21.1839,21.2345,686200.0
2008-03-19 11:25:00,29.4,29.5,29.39,29.48,804400.0,21.2345,21.3067,21.2272,21.2923,804400.0
2008-03-19 11:30:00,29.47,29.53,29.47,29.52,901200.0,21.285,21.3284,21.285,21.3211,901200.0
2008-03-19 11:35:00,29.52,29.59,29.5,29.53,784700.0,21.3211,21.3717,21.3067,21.3284,784700.0
2008-03-19 11:40:00,29.53,29.56,29.46,29.47,505100.0,21.3284,21.35,21.2778,21.285,505100.0
2008-03-19 11:45:00,29.47,29.47,29.4,29.43,538400.0,21.285,21.285,21.2345,21.2561,538400.0
2008-03-19 11:50:00,29.43,29.49,29.41,29.47,702400.0,21.2561,21.2995,21.2417,21.285,702400.0
2008-03-19 11:55:00,29.47,29.51,29.45,29.45,537500.0,21.285,21.3139,21.2706,21.2706,537500.0
2008-03-19 12:00:00,29.45,29.48,29.35,29.36,571200.0,21.2706,21.2923,21.1984,21.2056,571200.0
2008-03-19 12:05:00,29.35,29.46,29.35,29.46,298000.0,21.1984,21.2778,21.1984,21.2778,298000.0
2008-03-19 12:10:00,29.46,29.49,29.37,29.38,430000.0,21.2778,21.2995,21.2128,21.22,430000.0
2008-03-19 12:15:00,29.38,29.41,29.33,29.37,573800.0,21.22,21.2417,21.1839,21.2128,573800.0
2008-03-19 12:20:00,29.37,29.38,29.32,29.32,565600.0,21.2128,21.22,21.1767,21.1767,565600.0
2008-03-19 12:25:00,29.31,29.36,29.28,29.31,716000.0,21.1695,21.2056,21.1478,21.1695,716000.0
2008-03-19 12:30:00,29.31,29.34,29.27,29.27,286300.0,21.1695,21.1911,21.1406,21.1406,286300.0
2008-03-19 12:35:00,29.27,29.31,29.21,29.23,697300.0,21.1406,21.1695,21.0972,21.1117,697300.0
2008-03-19 12:40:00,29.23,29.25,29.16,29.24,454800.0,21.1117,21.1261,21.0611,21.1189,454800.0
2008-03-19 12:45:00,29.24,29.26,29.22,29.23,419300.0,21.1189,21.1334,21.1045,21.1117,419300.0
2008-03-19 12:50:00,29.23,29.29,29.23,29.27,335800.0,21.1117,21.155,21.1117,21.1406,335800.0
2008-03-19 12:55:00,29.28,29.28,29.2,29.21,267500.0,21.1478,21.1478,21.09,21.0972,267500.0
2008-03-19 13:00:00,29.22,29.26,29.2,29.23,758100.0,21.1045,21.1334,21.09,21.1117,758100.0
2008-03-19 13:05:00,29.23,29.3,29.22,29.26,395400.0,21.1117,21.1622,21.1045,21.1334,395400.0
2008-03-19 13:10:00,29.26,29.27,29.21,29.21,438200.0,21.1334,21.1406,21.0972,21.0972,438200.0
2008-03-19 13:15:00,29.21,29.25,29.15,29.24,508800.0,21.0972,21.1261,21.0539,21.1189,508800.0
2008-03-19 13:20:00,29.23,29.31,29.2,29.23,649200.0,21.1117,21.1695,21.09,21.1117,649200.0
2008-03-19 13:25:00,29.23,29.23,29.13,29.19,1002200.0,21.1117,21.1117,21.0395,21.0828,1002200.0
2008-03-19 13:30:00,29.18,29.21,29.12,29.14,480400.0,21.0756,21.0972,21.0322,21.0467,480400.0
2008-03-19 13:35:00,29.14,29.2,29.12,29.2,318600.0,21.0467,21.09,21.0322,21.09,318600.0
2008-03-19 13:40:00,29.19,29.27,29.13,29.23,516900.0,21.0828,21.1406,21.0395,21.1117,516900.0
2008-03-19 13:45:00,29.23,29.26,29.2,29.21,246400.0,21.1117,21.1334,21.09,21.0972,246400.0
2008-03-19 13:50:00,29.21,29.21,29.09,29.15,613400.0,21.0972,21.0972,21.0106,21.0539,613400.0
2008-03-19 13:55:00,29.15,29.16,29.11,29.12,555700.0,21.0539,21.0611,21.025,21.0322,555700.0
2008-03-19 14:00:00,29.12,29.15,29.02,29.02,565700.0,21.0322,21.0539,20.96,20.96,565700.0
2008-03-19 14:05:00,29.02,29.06,29.0,29.05,541100.0,20.96,20.9889,20.9456,20.9817,541100.0
2008-03-19 14:10:00,29.05,29.08,29.01,29.07,701600.0,20.9817,21.0033,20.9528,20.9961,701600.0
2008-03-19 14:15:00,29.07,29.12,29.01,29.07,999100.0,20.9961,21.0322,20.9528,20.9961,999100.0
2008-03-19 14:20:00,29.07,29.19,29.05,29.14,679200.0,20.9961,21.0828,20.9817,21.0467,679200.0
2008-03-19 14:25:00,29.14,29.16,29.11,29.13,392600.0,21.0467,21.0611,21.025,21.0395,392600.0
2008-03-19 14:30:00,29.14,29.16,29.05,29.06,670000.0,21.0467,21.0611,20.9817,20.9889,670000.0
2008-03-19 14:35:00,29.05,29.09,28.94,28.95,826800.0,20.9817,21.0106,20.9022,20.9095,826800.0
2008-03-19 14:40:00,28.95,29.02,28.93,29.0,415100.0,20.9095,20.96,20.895,20.9456,415100.0
2008-03-19 14:45:00,29.01,29.03,28.97,28.98,509400.0,20.9528,20.9672,20.9239,20.9311,509400.0
2008-03-19 14:50:00,28.98,29.1,28.97,29.1,737200.0,20.9311,21.0178,20.9239,21.0178,737200.0
2008-03-19 14:55:00,29.09,29.15,29.07,29.13,571400.0,21.0106,21.0539,20.9961,21.0395,571400.0
2008-03-19 15:00:00,29.14,29.14,29.04,29.09,571000.0,21.0467,21.0467,20.9745,21.0106,571000.0
2008-03-19 15:05:00,29.09,29.21,29.07,29.17,613200.0,21.0106,21.0972,20.9961,21.0684,613200.0
2008-03-19 15:10:00,29.17,29.19,29.07,29.09,456100.0,21.0684,21.0828,20.9961,21.0106,456100.0
2008-03-19 15:15:00,29.09,29.13,29.04,29.05,502900.0,21.0106,21.0395,20.9745,20.9817,502900.0
2008-03-19 15:20:00,29.05,29.1,28.93,28.95,877800.0,20.9817,21.0178,20.895,20.9095,877800.0
2008-03-19 15:25:00,28.95,28.95,28.88,28.93,883200.0,20.9095,20.9095,20.8589,20.895,883200.0
2008-03-19 15:30:00,28.93,28.97,28.86,28.86,952900.0,20.895,20.9239,20.8445,20.8445,952900.0
2008-03-19 15:35:00,28.86,29.06,28.76,28.77,1145200.0,20.8445,20.9889,20.7722,20.7794,1145200.0
2008-03-19 15:40:00,28.77,28.9,28.76,28.89,1086100.0,20.7794,20.8733,20.7722,20.8661,1086100.0
2008-03-19 15:45:00,28.89,28.89,28.81,28.82,859400.0,20.8661,20.8661,20.8083,20.8156,859400.0
2008-03-19 15:50:00,28.83,28.83,28.63,28.64,2255100.0,20.8228,20.8228,20.6783,20.6856,2255100.0
2008-03-19 15:55:00,28.64,28.74,28.62,28.62,2305300.0,20.6856,20.7578,20.6711,20.6711,2305300.0
2008-03-20 09:30:00,28.72,28.8,28.6,28.63,12939100.0,20.7433,20.8011,20.6567,20.6783,12939100.0
2008-03-20 09:35:00,28.64,28.68,28.6,28.64,857700.0,20.6856,20.7144,20.6567,20.6856,857700.0
2008-03-20 09:40:00,28.65,28.75,28.59,28.72,593900.0,20.6928,20.765,20.6494,20.7433,593900.0
2008-03-20 09:45:00,28.73,28.91,28.73,28.9,848200.0,20.7506,20.8806,20.7506,20.8733,848200.0
2008-03-20 09:50:00,28.89,29.08,28.85,29.07,1213100.0,20.8661,21.0033,20.8372,20.9961,1213100.0
2008-03-20 09:55:00,29.08,29.08,28.92,28.92,683800.0,21.0033,21.0033,20.8878,20.8878,683800.0
2008-03-20 10:00:00,28.93,29.09,28.9,29.03,1094600.0,20.895,21.0106,20.8733,20.9672,1094600.0
2008-03-20 10:05:00,29.03,29.06,28.94,28.97,809700.0,20.9672,20.9889,20.9022,20.9239,809700.0
2008-03-20 10:10:00,28.96,29.0,28.85,28.88,623600.0,20.9167,20.9456,20.8372,20.8589,623600.0
2008-03-20 10:15:00,28.88,28.98,28.88,28.92,523700.0,20.8589,20.9311,20.8589,20.8878,523700.0
2008-03-20 10:20:00,28.92,28.99,28.9,28.95,433100.0,20.8878,20.9383,20.8733,20.9095,433100.0
2008-03-20 10:25:00,28.95,29.0,28.94,28.97,492900.0,20.9095,20.9456,20.9022,20.9239,492900.0
2008-03-20 10:30:00,28.97,29.0,28.94,28.98,381300.0,20.9239,20.9456,20.9022,20.9311,381300.0
2008-03-20 10:35:00,28.99,28.99,28.9,28.91,343700.0,20.9383,20.9383,20.8733,20.8806,343700.0
2008-03-20 10:40:00,28.9,28.91,28.8,28.87,555400.0,20.8733,20.8806,20.8011,20.8517,555400.0
2008-03-20 10:45:00,28.87,28.87,28.78,28.8,522600.0,20.8517,20.8517,20.7867,20.8011,522600.0
2008-03-20 10:50:00,28.8,28.87,28.79,28.85,579900.0,20.8011,20.8517,20.7939,20.8372,579900.0
2008-03-20 10:55:00,28.85,28.88,28.81,28.87,287300.0,20.8372,20.8589,20.8083,20.8517,287300.0
2008-03-20 11:00:00,28.86,28.91,28.85,28.85,387600.0,20.8445,20.8806,20.8372,20.8372,387600.0
2008-03-20 11:05:00,28.85,28.86,28.83,28.84,184000.0,20.8372,20.8445,20.8228,20.83,184000.0
2008-03-20 11:10:00,28.85,28.85,28.77,28.83,320100.0,20.8372,20.8372,20.7794,20.8228,320100.0
2008-03-20 11:15:00,28.82,28.9,28.81,28.86,494100.0,20.8156,20.8733,20.8083,20.8445,494100.0
2008-03-20 11:20:00,28.86,28.95,28.84,28.94,360700.0,20.8445,20.9095,20.83,20.9022,360700.0
2008-03-20 11:25:00,28.95,28.96,28.9,28.94,489100.0,20.9095,20.9167,20.8733,20.9022,489100.0
2008-03-20 11:30:00,28.94,28.95,28.88,28.89,264600.0,20.9022,20.9095,20.8589,20.8661,264600.0
2008-03-20 11:35:00,28.89,28.89,28.81,28.82,370500.0,20.8661,20.8661,20.8083,20.8156,370500.0
2008-03-20 11:40:00,28.82,28.82,28.78,28.8,370700.0,20.8156,20.8156,20.7867,20.8011,370700.0
2008-03-20 11:45:00,28.8,28.81,28.78,28.81,433000.0,20.8011,20.8083,20.7867,20.8083,433000.0
2008-03-20 11:50:00,28.81,28.81,28.78,28.79,332500.0,20.8083,20.8083,20.7867,20.7939,332500.0
2008-03-20 11:55:00,28.79,28.8,28.75,28.78,376500.0,20.7939,20.8011,20.765,20.7867,376500.0
2008-03-20 12:00:00,28.78,28.86,28.78,28.84,306900.0,20.7867,20.8445,20.7867,20.83,306900.0
2008-03-20 12:05:00,28.83,28.9,28.81,28.82,705800.0,20.8228,20.8733,20.8083,20.8156,705800.0
2008-03-20 12:10:00,28.82,28.84,28.78,28.82,456700.0,20.8156,20.83,20.7867,20.8156,456700.0
2008-03-20 12:15:00,28.81,28.89,28.8,28.88,397500.0,20.8083,20.8661,20.8011,20.8589,397500.0
2008-03-20 12:20:00,28.89,28.9,28.83,28.83,438300.0,20.8661,20.8733,20.8228,20.8228,438300.0
2008-03-20 12:25:00,28.84,28.85,28.79,28.81,193800.0,20.83,20.8372,20.7939,20.8083,193800.0
2008-03-20 12:30:00,28.81,28.85,28.76,28.76,436200.0,20.8083,20.8372,20.7722,20.7722,436200.0
2008-03-20 12:35:00,28.77,28.78,28.74,28.76,307000.0,20.7794,20.7867,20.7578,20.7722,307000.0
2008-03-20 12:40:00,28.76,28.81,28.75,28.78,312700.0,20.7722,20.8083,20.765,20.7867,312700.0
2008-03-20 12:45:00,28.77,28.83,28.76,28.82,289500.0,20.7794,20.8228,20.7722,20.8156,289500.0
2008-03-20 12:50:00,28.82,28.84,28.81,28.82,250100.0,20.8156,20.83,20.8083,20.8156,250100.0
2008-03-20 12:55:00,28.82,28.83,28.77,28.77,493000.0,20.8156,20.8228,20.7794,20.7794,493000.0
2008-03-20 13:00:00,28.78,28.83,28.77,28.77,319500.0,20.7867,20.8228,20.7794,20.7794,319500.0
2008-03-20 13:05:00,28.78,28.79,28.75,28.77,218000.0,20.7867,20.7939,20.765,20.7794,218000.0
2008-03-20 13:10:00,28.76,28.78,28.74,28.78,169000.0,20.7722,20.7867,20.7578,20.7867,169000.0
2008-03-20 13:15:00,28.78,28.78,28.75,28.77,154300.0,20.7867,20.7867,20.765,20.7794,154300.0
2008-03-20 13:20:00,28.77,28.82,28.76,28.81,124800.0,20.7794,20.8156,20.7722,20.8083,124800.0
2008-03-20 13:25:00,28.81,28.85,28.8,28.84,139300.0,20.8083,20.8372,20.8011,20.83,139300.0
2008-03-20 13:30:00,28.84,28.87,28.82,28.86,315600.0,20.83,20.8517,20.8156,20.8445,315600.0
2008-03-20 13:35:00,28.86,28.94,28.86,28.94,369500.0,20.8445,20.9022,20.8445,20.9022,369500.0
2008-03-20 13:40:00,28.93,28.98,28.92,28.98,330700.0,20.895,20.9311,20.8878,20.9311,330700.0
2008-03-20 13:45:00,28.98,29.01,28.97,28.98,459900.0,20.9311,20.9528,20.9239,20.9311,459900.0
2008-03-20 13:50:00,28.99,29.0,28.96,29.0,227000.0,20.9383,20.9456,20.9167,20.9456,227000.0
2008-03-20 13:55:00,29.0,29.01,28.95,28.96,330000.0,20.9456,20.9528,20.9095,20.9167,330000.0
2008-03-20 14:00:00,28.97,29.01,28.94,28.94,398200.0,20.9239,20.9528,20.9022,20.9022,398200.0
2008-03-20 14:05:00,28.95,28.99,28.93,28.98,389300.0,20.9095,20.9383,20.895,20.9311,389300.0
2008-03-20 14:10:00,28.98,28.99,28.92,28.95,268900.0,20.9311,20.9383,20.8878,20.9095,268900.0
2008-03-20 14:15:00,28.95,28.97,28.89,28.92,596600.0,20.9095,20.9239,20.8661,20.8878,596600.0
2008-03-20 14:20:00,28.92,28.95,28.9,28.93,274700.0,20.8878,20.9095,20.8733,20.895,274700.0
2008-03-20 14:25:00,28.94,29.0,28.93,28.98,337100.0,20.9022,20.9456,20.895,20.9311,337100.0
2008-03-20 14:30:00,28.97,29.02,28.95,29.0,491600.0,20.9239,20.96,20.9095,20.9456,491600.0
2008-03-20 14:35:00,29.01,29.05,29.0,29.04,463900.0,20.9528,20.9817,20.9456,20.9745,463900.0
2008-03-20 14:40:00,29.04,29.05,28.98,28.98,295700.0,20.9745,20.9817,20.9311,20.9311,295700.0
2008-03-20 14:45:00,28.98,29.02,28.98,29.0,221600.0,20.9311,20.96,20.9311,20.9456,221600.0
2008-03-20 14:50:00,29.01,29.04,28.97,29.03,360900.0,20.9528,20.9745,20.9239,20.9672,360900.0
2008-03-20 14:55:00,29.03,29.03,28.97,28.99,632100.0,20.9672,20.9672,20.9239,20.9383,632100.0
2008-03-20 15:00:00,28.98,29.06,28.98,29.05,422100.0,20.9311,20.9889,20.9311,20.9817,422100.0
2008-03-20 15:05:00,29.05,29.08,29.04,29.08,588900.0,20.9817,21.0033,20.9745,21.0033,588900.0
2008-03-20 15:10:00,29.08,29.11,29.07,29.09,530500.0,21.0033,21.025,20.9961,21.0106,530500.0
2008-03-20 15:15:00,29.1,29.1,29.04,29.07,548600.0,21.0178,21.0178,20.9745,20.9961,548600.0
2008-03-20 15:20:00,29.08,29.12,29.04,29.1,926000.0,21.0033,21.0322,20.9745,21.0178,926000.0
2008-03-20 15:25:00,29.1,29.1,28.97,29.0,660200.0,21.0178,21.0178,20.9239,20.9456,660200.0
2008-03-20 15:30:00,29.0,29.04,28.98,29.03,618600.0,20.9456,20.9745,20.9311,20.9672,618600.0
2008-03-20 15:35:00,29.03,29.03,28.92,28.99,964800.0,20.9672,20.9672,20.8878,20.9383,964800.0
2008-03-20 15:40:00,29.0,29.06,28.96,29.02,929000.0,20.9456,20.9889,20.9167,20.96,929000.0
2008-03-20 15:45:00,29.02,29.1,29.01,29.06,1079600.0,20.96,21.0178,20.9528,20.9889,1079600.0
2008-03-20 15:50:00,29.05,29.14,29.05,29.13,1874200.0,20.9817,21.0467,20.9817,21.0395,1874200.0
2008-03-20 15:55:00,29.13,29.19,29.12,29.19,1667000.0,21.0395,21.0828,21.0322,21.0828,1667000.0
2008-03-24 09:30:00,29.31,29.36,29.2,29.24,1206100.0,21.1695,21.2056,21.09,21.1189,1206100.0
2008-03-24 09:35:00,29.23,29.34,29.21,29.3,910200.0,21.1117,21.1911,21.0972,21.1622,910200.0
2008-03-24 09:40:00,29.3,29.36,29.29,29.31,506000.0,21.1622,21.2056,21.155,21.1695,506000.0
2008-03-24 09:45:00,29.3,29.36,29.25,29.29,696500.0,21.1622,21.2056,21.1261,21.155,696500.0
2008-03-24 09:50:00,29.29,29.33,29.25,29.28,849200.0,21.155,21.1839,21.1261,21.1478,849200.0
2008-03-24 09:55:00,29.27,29.29,29.26,29.27,418100.0,21.1406,21.155,21.1334,21.1406,418100.0
2008-03-24 10:00:00,29.28,29.39,29.27,29.33,924200.0,21.1478,21.2272,21.1406,21.1839,924200.0
2008-03-24 10:05:00,29.33,29.34,29.25,29.26,1075900.0,21.1839,21.1911,21.1261,21.1334,1075900.0
2008-03-24 10:10:00,29.26,29.32,29.25,29.3,1143700.0,21.1334,21.1767,21.1261,21.1622,1143700.0
2008-03-24 10:15:00,29.29,29.29,29.12,29.19,1092800.0,21.155,21.155,21.0322,21.0828,1092800.0
2008-03-24 10:20:00,29.19,29.21,29.17,29.18,706400.0,21.0828,21.0972,21.0684,21.0756,706400.0
2008-03-24 10:25:00,29.18,29.21,29.11,29.14,1092900.0,21.0756,21.0972,21.025,21.0467,1092900.0
2008-03-24 10:30:00,29.14,29.18,29.13,29.15,1003500.0,21.0467,21.0756,21.0395,21.0539,1003500.0
2008-03-24 10:35:00,29.15,29.22,29.14,29.17,808300.0,21.0539,21.1045,21.0467,21.0684,808300.0
2008-03-24 10:40:00,29.17,29.23,29.17,29.23,612500.0,21.0684,21.1117,21.0684,21.1117,612500.0
2008-03-24 10:45:00,29.22,29.23,29.17,29.18,459500.0,21.1045,21.1117,21.0684,21.0756,459500.0
2008-03-24 10:50:00,29.19,29.19,29.15,29.16,271500.0,21.0828,21.0828,21.0539,21.0611,271500.0
2008-03-24 10:55:00,29.17,29.17,29.09,29.12,762500.0,21.0684,21.0684,21.0106,21.0322,762500.0
2008-03-24 11:00:00,29.11,29.14,29.1,29.12,785100.0,21.025,21.0467,21.0178,21.0322,785100.0
2008-03-24 11:05:00,29.13,29.13,29.1,29.1,284100.0,21.0395,21.0395,21.0178,21.0178,284100.0
2008-03-24 11:10:00,29.1,29.12,29.09,29.1,408800.0,21.0178,21.0322,21.0106,21.0178,408800.0
2008-03-24 11:15:00,29.11,29.14,29.1,29.11,298500.0,21.025,21.0467,21.0178,21.025,298500.0
2008-03-24 11:20:00,29.1,29.15,29.09,29.14,241000.0,21.0178,21.0539,21.0106,21.0467,241000.0
2008-03-24 11:25:00,29.13,29.21,29.13,29.2,515100.0,21.0395,21.0972,21.0395,21.09,515100.0
2008-03-24 11:30:00,29.19,29.2,29.15,29.18,466800.0,21.0828,21.09,21.0539,21.0756,466800.0
2008-03-24 11:35:00,29.18,29.19,29.12,29.17,447600.0,21.0756,21.0828,21.0322,21.0684,447600.0
2008-03-24 11:40:00,29.17,29.2,29.12,29.15,425000.0,21.0684,21.09,21.0322,21.0539,425000.0
2008-03-24 11:45:00,29.16,29.18,29.12,29.14,444700.0,21.0611,21.0756,21.0322,21.0467,444700.0
2008-03-24 11:50:00,29.13,29.14,29.1,29.11,202200.0,21.0395,21.0467,21.0178,21.025,202200.0
2008-03-24 11:55:00,29.1,29.2,29.1,29.19,460300.0,21.0178,21.09,21.0178,21.0828,460300.0
2008-03-24 12:00:00,29.18,29.19,29.15,29.17,392300.0,21.0756,21.0828,21.0539,21.0684,392300.0
2008-03-24 12:05:00,29.17,29.17,29.14,29.16,147600.0,21.0684,21.0684,21.0467,21.0611,147600.0
2008-03-24 12:10:00,29.15,29.17,29.14,29.15,400500.0,21.0539,21.0684,21.0467,21.0539,400500.0
2008-03-24 12:15:00,29.16,29.24,29.15,29.24,353600.0,21.0611,21.1189,21.0539,21.1189,353600.0
2008-03-24 12:20:00,29.24,29.25,29.2,29.23,428200.0,21.1189,21.1261,21.09,21.1117,428200.0
2008-03-24 12:25:00,29.23,29.23,29.2,29.22,416500.0,21.1117,21.1117,21.09,21.1045,416500.0
2008-03-24 12:30:00,29.22,29.24,29.19,29.19,300300.0,21.1045,21.1189,21.0828,21.0828,300300.0
2008-03-24 12:35:00,29.19,29.23,29.18,29.23,450300.0,21.0828,21.1117,21.0756,21.1117,450300.0
2008-03-24 12:40:00,29.23,29.29,29.22,29.27,574400.0,21.1117,21.155,21.1045,21.1406,574400.0
2008-03-24 12:45:00,29.28,29.35,29.25,29.28,296800.0,21.1478,21.1984,21.1261,21.1478,296800.0
2008-03-24 12:50:00,29.27,29.33,29.27,29.32,649000.0,21.1406,21.1839,21.1406,21.1767,649000.0
2008-03-24 12:55:00,29.31,29.34,29.3,29.3,403200.0,21.1695,21.1911,21.1622,21.1622,403200.0
2008-03-24 13:00:00,29.3,29.31,29.26,29.31,390900.0,21.1622,21.1695,21.1334,21.1695,390900.0
2008-03-24 13:05:00,29.3,29.32,29.28,29.29,537300.0,21.1622,21.1767,21.1478,21.155,537300.0
2008-03-24 13:10:00,29.29,29.3,29.27,29.29,203900.0,21.155,21.1622,21.1406,21.155,203900.0
2008-03-24 13:15:00,29.28,29.32,29.28,29.31,212000.0,21.1478,21.1767,21.1478,21.1695,212000.0
2008-03-24 13:20:00,29.3,29.35,29.29,29.35,570300.0,21.1622,21.1984,21.155,21.1984,570300.0
2008-03-24 13:25:00,29.35,29.35,29.33,29.33,348200.0,21.1984,21.1984,21.1839,21.1839,348200.0
2008-03-24 13:30:00,29.33,29.37,29.29,29.3,457300.0,21.1839,21.2128,21.155,21.1622,457300.0
2008-03-24 13:35:00,29.29,29.31,29.26,29.26,359200.0,21.155,21.1695,21.1334,21.1334,359200.0
2008-03-24 13:40:00,29.27,29.29,29.26,29.27,250800.0,21.1406,21.155,21.1334,21.1406,250800.0
2008-03-24 13:45:00,29.28,29.33,29.26,29.33,365400.0,21.1478,21.1839,21.1334,21.1839,365400.0
2008-03-24 13:50:00,29.33,29.36,29.33,29.33,254400.0,21.1839,21.2056,21.1839,21.1839,254400.0
2008-03-24 13:55:00,29.34,29.37,29.33,29.37,384900.0,21.1911,21.2128,21.1839,21.2128,384900.0
2008-03-24 14:00:00,29.37,29.37,29.3,29.32,282900.0,21.2128,21.2128,21.1622,21.1767,282900.0
2008-03-24 14:05:00,29.32,29.33,29.29,29.3,186500.0,21.1767,21.1839,21.155,21.1622,186500.0
2008-03-24 14:10:00,29.31,29.31,29.27,29.29,580500.0,21.1695,21.1695,21.1406,21.155,580500.0
2008-03-24 14:15:00,29.29,29.32,29.26,29.32,363700.0,21.155,21.1767,21.1334,21.1767,363700.0
2008-03-24 14:20:00,29.32,29.33,29.29,29.32,261900.0,21.1767,21.1839,21.155,21.1767,261900.0
2008-03-24 14:25:00,29.32,29.37,29.32,29.37,219100.0,21.1767,21.2128,21.1767,21.2128,219100.0
2008-03-24 14:30:00,29.37,29.38,29.35,29.36,262200.0,21.2128,21.22,21.1984,21.2056,262200.0
2008-03-24 14:35:00,29.36,29.38,29.33,29.37,362400.0,21.2056,21.22,21.1839,21.2128,362400.0
2008-03-24 14:40:00,29.37,29.4,29.35,29.4,261500.0,21.2128,21.2345,21.1984,21.2345,261500.0
2008-03-24 14:45:00,29.4,29.4,29.35,29.36,252300.0,21.2345,21.2345,21.1984,21.2056,252300.0
2008-03-24 14:50:00,29.35,29.36,29.27,29.28,720400.0,21.1984,21.2056,21.1406,21.1478,720400.0
2008-03-24 14:55:00,29.28,29.29,29.25,29.26,762000.0,21.1478,21.155,21.1261,21.1334,762000.0
2008-03-24 15:00:00,29.25,29.28,29.2,29.21,927300.0,21.1261,21.1478,21.09,21.0972,927300.0
2008-03-24 15:05:00,29.21,29.23,29.16,29.18,583800.0,21.0972,21.1117,21.0611,21.0756,583800.0
2008-03-24 15:10:00,29.18,29.2,29.17,29.18,760900.0,21.0756,21.09,21.0684,21.0756,760900.0
2008-03-24 15:15:00,29.18,29.23,29.16,29.22,605900.0,21.0756,21.1117,21.0611,21.1045,605900.0
2008-03-24 15:20:00,29.22,29.23,29.17,29.18,447300.0,21.1045,21.1117,21.0684,21.0756,447300.0
2008-03-24 15:25:00,29.17,29.19,29.15,29.15,322100.0,21.0684,21.0828,21.0539,21.0539,322100.0
2008-03-24 15:30:00,29.15,29.21,29.14,29.19,974500.0,21.0539,21.0972,21.0467,21.0828,974500.0
2008-03-24 15:35:00,29.18,29.19,29.14,29.16,669100.0,21.0756,21.0828,21.0467,21.0611,669100.0
2008-03-24 15:40:00,29.15,29.16,29.1,29.13,615600.0,21.0539,21.0611,21.0178,21.0395,615600.0
2008-03-24 15:45:00,29.12,29.14,29.06,29.08,1335600.0,21.0322,21.0467,20.9889,21.0033,1335600.0
2008-03-24 15:50:00,29.09,29.19,29.08,29.16,1533000.0,21.0106,21.0828,21.0033,21.0611,1533000.0
2008-03-24 15:55:00,29.15,29.2,29.11,29.2,1431800.0,21.0539,21.09,21.025,21.09,1431800.0
2008-03-25 09:30:00,29.36,29.37,29.02,29.04,1429000.0,21.2056,21.2128,20.96,20.9745,1429000.0
2008-03-25 09:35:00,29.05,29.17,29.01,29.17,892600.0,20.9817,21.0684,20.9528,21.0684,892600.0
2008-03-25 09:40:00,29.18,29.22,29.13,29.17,1072500.0,21.0756,21.1045,21.0395,21.0684,1072500.0
2008-03-25 09:45:00,29.17,29.3,29.16,29.17,789400.0,21.0684,21.1622,21.0611,21.0684,789400.0
2008-03-25 09:50:00,29.17,29.22,29.04,29.07,1108000.0,21.0684,21.1045,20.9745,20.9961,1108000.0
2008-03-25 09:55:00,29.07,29.07,29.0,29.02,767100.0,20.9961,20.9961,20.9456,20.96,767100.0
2008-03-25 10:00:00,29.01,29.08,28.94,29.04,1417200.0,20.9528,21.0033,20.9022,20.9745,1417200.0
2008-03-25 10:05:00,29.05,29.05,28.95,29.0,652000.0,20.9817,20.9817,20.9095,20.9456,652000.0
2008-03-25 10:10:00,29.0,29.07,28.98,28.98,1063000.0,20.9456,20.9961,20.9311,20.9311,1063000.0
2008-03-25 10:15:00,28.99,29.03,28.95,29.01,671400.0,20.9383,20.9672,20.9095,20.9528,671400.0
2008-03-25 10:20:00,29.0,29.09,29.0,29.05,698400.0,20.9456,21.0106,20.9456,20.9817,698400.0
2008-03-25 10:25:00,29.05,29.1,29.0,29.01,331000.0,20.9817,21.0178,20.9456,20.9528,331000.0
2008-03-25 10:30:00,29.01,29.06,28.96,28.97,549500.0,20.9528,20.9889,20.9167,20.9239,549500.0
2008-03-25 10:35:00,28.98,29.0,28.95,28.99,401200.0,20.9311,20.9456,20.9095,20.9383,401200.0
2008-03-25 10:40:00,28.99,29.09,28.99,29.08,467700.0,20.9383,21.0106,20.9383,21.0033,467700.0
2008-03-25 10:45:00,29.08,29.18,29.08,29.14,479400.0,21.0033,21.0756,21.0033,21.0467,479400.0
2008-03-25 10:50:00,29.14,29.2,29.08,29.14,1181000.0,21.0467,21.09,21.0033,21.0467,1181000.0
2008-03-25 10:55:00,29.15,29.18,29.1,29.13,602900.0,21.0539,21.0756,21.0178,21.0395,602900.0
2008-03-25 11:00:00,29.12,29.2,29.1,29.19,356900.0,21.0322,21.09,21.0178,21.0828,356900.0
2008-03-25 11:05:00,29.2,29.2,29.15,29.17,412400.0,21.09,21.09,21.0539,21.0684,412400.0
2008-03-25 11:10:00,29.17,29.19,29.14,29.19,205300.0,21.0684,21.0828,21.0467,21.0828,205300.0
2008-03-25 11:15:00,29.19,29.2,29.14,29.17,630800.0,21.0828,21.09,21.0467,21.0684,630800.0
2008-03-25 11:20:00,29.17,29.22,29.17,29.21,421400.0,21.0684,21.1045,21.0684,21.0972,421400.0
2008-03-25 11:25:00,29.21,29.22,29.16,29.18,423700.0,21.0972,21.1045,21.0611,21.0756,423700.0
2008-03-25 11:30:00,29.17,29.2,29.16,29.17,320000.0,21.0684,21.09,21.0611,21.0684,320000.0
2008-03-25 11:35:00,29.18,29.21,29.14,29.16,243100.0,21.0756,21.0972,21.0467,21.0611,243100.0
2008-03-25 11:40:00,29.17,29.19,29.12,29.13,383000.0,21.0684,21.0828,21.0322,21.0395,383000.0
2008-03-25 11:45:00,29.14,29.16,29.06,29.07,329900.0,21.0467,21.0611,20.9889,20.9961,329900.0
2008-03-25 11:50:00,29.07,29.15,29.05,29.12,522100.0,20.9961,21.0539,20.9817,21.0322,522100.0
2008-03-25 11:55:00,29.12,29.13,29.07,29.07,421500.0,21.0322,21.0395,20.9961,20.9961,421500.0
2008-03-25 12:00:00,29.07,29.1,29.03,29.08,338000.0,20.9961,21.0178,20.9672,21.0033,338000.0
2008-03-25 12:05:00,29.08,29.13,29.07,29.12,448900.0,21.0033,21.0395,20.9961,21.0322,448900.0
2008-03-25 12:10:00,29.13,29.14,29.09,29.11,197500.0,21.0395,21.0467,21.0106,21.025,197500.0
2008-03-25 12:15:00,29.1,29.16,29.08,29.14,597800.0,21.0178,21.0611,21.0033,21.0467,597800.0
2008-03-25 12:20:00,29.13,29.16,29.1,29.12,414600.0,21.0395,21.0611,21.0178,21.0322,414600.0
2008-03-25 12:25:00,29.13,29.16,29.11,29.15,439000.0,21.0395,21.0611,21.025,21.0539,439000.0
2008-03-25 12:30:00,29.14,29.15,29.12,29.13,165000.0,21.0467,21.0539,21.0322,21.0395,165000.0
2008-03-25 12:35:00,29.14,29.14,29.1,29.14,151800.0,21.0467,21.0467,21.0178,21.0467,151800.0
2008-03-25 12:40:00,29.13,29.16,29.12,29.15,276300.0,21.0395,21.0611,21.0322,21.0539,276300.0
2008-03-25 12:45:00,29.15,29.23,29.14,29.23,439200.0,21.0539,21.1117,21.0467,21.1117,439200.0
2008-03-25 12:50:00,29.23,29.27,29.22,29.25,480400.0,21.1117,21.1406,21.1045,21.1261,480400.0
2008-03-25 12:55:00,29.25,29.26,29.18,29.2,381900.0,21.1261,21.1334,21.0756,21.09,381900.0
2008-03-25 13:00:00,29.19,29.22,29.14,29.14,408800.0,21.0828,21.1045,21.0467,21.0467,408800.0
2008-03-25 13:05:00,29.14,29.16,29.11,29.15,596000.0,21.0467,21.0611,21.025,21.0539,596000.0
2008-03-25 13:10:00,29.16,29.17,29.12,29.16,247300.0,21.0611,21.0684,21.0322,21.0611,247300.0
2008-03-25 13:15:00,29.17,29.19,29.16,29.17,224800.0,21.0684,21.0828,21.0611,21.0684,224800.0
2008-03-25 13:20:00,29.17,29.2,29.14,29.17,241800.0,21.0684,21.09,21.0467,21.0684,241800.0
2008-03-25 13:25:00,29.17,29.19,29.15,29.18,124000.0,21.0684,21.0828,21.0539,21.0756,124000.0
2008-03-25 13:30:00,29.17,29.23,29.17,29.18,605300.0,21.0684,21.1117,21.0684,21.0756,605300.0
2008-03-25 13:35:00,29.18,29.19,29.12,29.13,313400.0,21.0756,21.0828,21.0322,21.0395,313400.0
2008-03-25 13:40:00,29.13,29.18,29.12,29.14,234900.0,21.0395,21.0756,21.0322,21.0467,234900.0
2008-03-25 13:45:00,29.15,29.16,29.12,29.16,287400.0,21.0539,21.0611,21.0322,21.0611,287400.0
2008-03-25 13:50:00,29.16,29.18,29.13,29.15,343300.0,21.0611,21.0756,21.0395,21.0539,343300.0
2008-03-25 13:55:00,29.16,29.22,29.16,29.21,510100.0,21.0611,21.1045,21.0611,21.0972,510100.0
2008-03-25 14:00:00,29.2,29.21,29.17,29.19,279300.0,21.09,21.0972,21.0684,21.0828,279300.0
2008-03-25 14:05:00,29.19,29.21,29.17,29.19,213700.0,21.0828,21.0972,21.0684,21.0828,213700.0
2008-03-25 14:10:00,29.18,29.19,29.12,29.12,431500.0,21.0756,21.0828,21.0322,21.0322,431500.0
2008-03-25 14:15:00,29.12,29.15,29.11,29.11,366600.0,21.0322,21.0539,21.025,21.025,366600.0
2008-03-25 14:20:00,29.11,29.13,29.07,29.09,658300.0,21.025,21.0395,20.9961,21.0106,658300.0
2008-03-25 14:25:00,29.1,29.1,29.04,29.1,460300.0,21.0178,21.0178,20.9745,21.0178,460300.0
2008-03-25 14:30:00,29.09,29.1,29.07,29.07,276800.0,21.0106,21.0178,20.9961,20.9961,276800.0
2008-03-25 14:35:00,29.08,29.1,29.07,29.09,241600.0,21.0033,21.0178,20.9961,21.0106,241600.0
2008-03-25 14:40:00,29.09,29.1,29.05,29.08,242200.0,21.0106,21.0178,20.9817,21.0033,242200.0
2008-03-25 14:45:00,29.09,29.11,29.06,29.09,273900.0,21.0106,21.025,20.9889,21.0106,273900.0
2008-03-25 14:50:00,29.08,29.15,29.07,29.15,442800.0,21.0033,21.0539,20.9961,21.0539,442800.0
2008-03-25 14:55:00,29.15,29.16,29.1,29.14,277200.0,21.0539,21.0611,21.0178,21.0467,277200.0
2008-03-25 15:00:00,29.14,29.16,29.13,29.15,280000.0,21.0467,21.0611,21.0395,21.0539,280000.0
2008-03-25 15:05:00,29.14,29.15,29.1,29.1,455600.0,21.0467,21.0539,21.0178,21.0178,455600.0
2008-03-25 15:10:00,29.11,29.16,29.07,29.16,646500.0,21.025,21.0611,20.9961,21.0611,646500.0
2008-03-25 15:15:00,29.16,29.2,29.15,29.17,533200.0,21.0611,21.09,21.0539,21.0684,533200.0
2008-03-25 15:20:00,29.18,29.24,29.08,29.23,465500.0,21.0756,21.1189,21.0033,21.1117,465500.0
2008-03-25 15:25:00,29.24,29.25,29.18,29.19,603800.0,21.1189,21.1261,21.0756,21.0828,603800.0
2008-03-25 15:30:00,29.18,29.21,29.18,29.18,511300.0,21.0756,21.0972,21.0756,21.0756,511300.0
2008-03-25 15:35:00,29.19,29.2,29.15,29.18,642200.0,21.0828,21.09,21.0539,21.0756,642200.0
2008-03-25 15:40:00,29.19,29.21,29.11,29.13,951300.0,21.0828,21.0972,21.025,21.0395,951300.0
2008-03-25 15:45:00,29.14,29.15,29.1,29.11,1415600.0,21.0467,21.0539,21.0178,21.025,1415600.0
2008-03-25 15:50:00,29.12,29.12,29.02,29.07,2292600.0,21.0322,21.0322,20.96,20.9961,2292600.0
2008-03-25 15:55:00,29.06,29.15,29.03,29.14,2231800.0,20.9889,21.0539,20.9672,21.0467,2231800.0
2008-03-26 09:30:00,29.03,29.07,28.96,28.96,838300.0,20.9672,20.9961,20.9167,20.9167,838300.0
2008-03-26 09:35:00,28.96,29.04,28.96,28.99,361200.0,20.9167,20.9745,20.9167,20.9383,361200.0
2008-03-26 09:40:00,29.0,29.01,28.91,28.96,476900.0,20.9456,20.9528,20.8806,20.9167,476900.0
2008-03-26 09:45:00,28.96,28.96,28.91,28.94,668800.0,20.9167,20.9167,20.8806,20.9022,668800.0
2008-03-26 09:50:00,28.93,28.95,28.88,28.88,593400.0,20.895,20.9095,20.8589,20.8589,593400.0
2008-03-26 09:55:00,28.88,28.88,28.81,28.86,493900.0,20.8589,20.8589,20.8083,20.8445,493900.0
2008-03-26 10:00:00,28.86,28.9,28.72,28.74,1250300.0,20.8445,20.8733,20.7433,20.7578,1250300.0
2008-03-26 10:05:00,28.73,28.74,28.7,28.73,1117600.0,20.7506,20.7578,20.7289,20.7506,1117600.0
2008-03-26 10:10:00,28.73,28.76,28.72,28.74,787500.0,20.7506,20.7722,20.7433,20.7578,787500.0
2008-03-26 10:15:00,28.74,28.77,28.73,28.73,608900.0,20.7578,20.7794,20.7506,20.7506,608900.0
2008-03-26 10:20:00,28.74,28.77,28.73,28.76,747200.0,20.7578,20.7794,20.7506,20.7722,747200.0
2008-03-26 10:25:00,28.75,28.76,28.74,28.76,379100.0,20.765,20.7722,20.7578,20.7722,379100.0
2008-03-26 10:30:00,28.76,28.76,28.66,28.67,949600.0,20.7722,20.7722,20.7,20.7072,949600.0
2008-03-26 10:35:00,28.67,28.67,28.63,28.63,549800.0,20.7072,20.7072,20.6783,20.6783,549800.0
2008-03-26 10:40:00,28.63,28.64,28.58,28.58,551400.0,20.6783,20.6856,20.6422,20.6422,551400.0
2008-03-26 10:45:00,28.58,28.6,28.51,28.52,1006200.0,20.6422,20.6567,20.5917,20.5989,1006200.0
2008-03-26 10:50:00,28.52,28.58,28.51,28.56,912900.0,20.5989,20.6422,20.5917,20.6278,912900.0
2008-03-26 10:55:00,28.56,28.6,28.55,28.6,461400.0,20.6278,20.6567,20.6205,20.6567,461400.0
2008-03-26 11:00:00,28.6,28.6,28.53,28.55,582600.0,20.6567,20.6567,20.6061,20.6205,582600.0
2008-03-26 11:05:00,28.55,28.59,28.47,28.49,1169800.0,20.6205,20.6494,20.5628,20.5772,1169800.0
2008-03-26 11:10:00,28.49,28.51,28.44,28.45,683300.0,20.5772,20.5917,20.5411,20.5483,683300.0
2008-03-26 11:15:00,28.45,28.47,28.4,28.43,405200.0,20.5483,20.5628,20.5122,20.5339,405200.0
2008-03-26 11:20:00,28.43,28.44,28.38,28.42,583300.0,20.5339,20.5411,20.4978,20.5267,583300.0
2008-03-26 11:25:00,28.42,28.47,28.42,28.45,441000.0,20.5267,20.5628,20.5267,20.5483,441000.0
2008-03-26 11:30:00,28.46,28.5,28.45,28.5,310900.0,20.5555,20.5844,20.5483,20.5844,310900.0
2008-03-26 11:35:00,28.5,28.53,28.47,28.5,558400.0,20.5844,20.6061,20.5628,20.5844,558400.0
2008-03-26 11:40:00,28.49,28.5,28.44,28.44,289600.0,20.5772,20.5844,20.5411,20.5411,289600.0
2008-03-26 11:45:00,28.45,28.49,28.44,28.45,385400.0,20.5483,20.5772,20.5411,20.5483,385400.0
2008-03-26 11:50:00,28.45,28.5,28.43,28.48,622500.0,20.5483,20.5844,20.5339,20.57,622500.0
2008-03-26 11:55:00,28.47,28.49,28.42,28.42,369300.0,20.5628,20.5772,20.5267,20.5267,369300.0
2008-03-26 12:00:00,28.43,28.47,28.42,28.46,196700.0,20.5339,20.5628,20.5267,20.5555,196700.0
2008-03-26 12:05:00,28.46,28.5,28.45,28.49,407900.0,20.5555,20.5844,20.5483,20.5772,407900.0
2008-03-26 12:10:00,28.48,28.49,28.45,28.45,232300.0,20.57,20.5772,20.5483,20.5483,232300.0
2008-03-26 12:15:00,28.45,28.5,28.45,28.49,331500.0,20.5483,20.5844,20.5483,20.5772,331500.0
2008-03-26 12:20:00,28.49,28.51,28.46,28.47,232000.0,20.5772,20.5917,20.5555,20.5628,232000.0
2008-03-26 12:25:00,28.46,28.5,28.46,28.49,204800.0,20.5555,20.5844,20.5555,20.5772,204800.0
2008-03-26 12:30:00,28.5,28.5,28.48,28.49,117800.0,20.5844,20.5844,20.57,20.5772,117800.0
2008-03-26 12:35:00,28.49,28.5,28.47,28.48,212900.0,20.5772,20.5844,20.5628,20.57,212900.0
2008-03-26 12:40:00,28.47,28.5,28.45,28.46,243900.0,20.5628,20.5844,20.5483,20.5555,243900.0
2008-03-26 12:45:00,28.45,28.48,28.44,28.46,193800.0,20.5483,20.57,20.5411,20.5555,193800.0
2008-03-26 12:50:00,28.46,28.46,28.43,28.45,342500.0,20.5555,20.5555,20.5339,20.5483,342500.0
2008-03-26 12:55:00,28.44,28.46,28.43,28.44,274800.0,20.5411,20.5555,20.5339,20.5411,274800.0
2008-03-26 13:00:00,28.45,28.46,28.44,28.44,292300.0,20.5483,20.5555,20.5411,20.5411,292300.0
2008-03-26 13:05:00,28.44,28.45,28.42,28.44,214500.0,20.5411,20.5483,20.5267,20.5411,214500.0
2008-03-26 13:10:00,28.43,28.46,28.43,28.44,256300.0,20.5339,20.5555,20.5339,20.5411,256300.0
2008-03-26 13:15:00,28.45,28.47,28.44,28.45,417000.0,20.5483,20.5628,20.5411,20.5483,417000.0
2008-03-26 13:20:00,28.45,28.45,28.42,28.43,297300.0,20.5483,20.5483,20.5267,20.5339,297300.0
2008-03-26 13:25:00,28.43,28.45,28.42,28.43,247100.0,20.5339,20.5483,20.5267,20.5339,247100.0
2008-03-26 13:30:00,28.43,28.44,28.41,28.41,379300.0,20.5339,20.5411,20.5194,20.5194,379300.0
2008-03-26 13:35:00,28.42,28.43,28.41,28.42,366000.0,20.5267,20.5339,20.5194,20.5267,366000.0
2008-03-26 13:40:00,28.42,28.43,28.39,28.42,607000.0,20.5267,20.5339,20.505,20.5267,607000.0
2008-03-26 13:45:00,28.42,28.44,28.41,28.42,228500.0,20.5267,20.5411,20.5194,20.5267,228500.0
2008-03-26 13:50:00,28.43,28.46,28.42,28.45,560600.0,20.5339,20.5555,20.5267,20.5483,560600.0
2008-03-26 13:55:00,28.46,28.47,28.44,28.44,345300.0,20.5555,20.5628,20.5411,20.5411,345300.0
2008-03-26 14:00:00,28.45,28.45,28.42,28.45,489000.0,20.5483,20.5483,20.5267,20.5483,489000.0
2008-03-26 14:05:00,28.46,28.5,28.45,28.49,543500.0,20.5555,20.5844,20.5483,20.5772,543500.0
2008-03-26 14:10:00,28.49,28.5,28.46,28.47,398500.0,20.5772,20.5844,20.5555,20.5628,398500.0
2008-03-26 14:15:00,28.48,28.51,28.47,28.5,267500.0,20.57,20.5917,20.5628,20.5844,267500.0
2008-03-26 14:20:00,28.5,28.5,28.46,28.48,317700.0,20.5844,20.5844,20.5555,20.57,317700.0
2008-03-26 14:25:00,28.48,28.53,28.46,28.52,593000.0,20.57,20.6061,20.5555,20.5989,593000.0
2008-03-26 14:30:00,28.51,28.56,28.47,28.55,450900.0,20.5917,20.6278,20.5628,20.6205,450900.0
2008-03-26 14:35:00,28.55,28.56,28.53,28.53,275300.0,20.6205,20.6278,20.6061,20.6061,275300.0
2008-03-26 14:40:00,28.53,28.54,28.5,28.5,179600.0,20.6061,20.6133,20.5844,20.5844,179600.0
2008-03-26 14:45:00,28.5,28.54,28.5,28.54,324500.0,20.5844,20.6133,20.5844,20.6133,324500.0
2008-03-26 14:50:00,28.54,28.58,28.53,28.57,478000.0,20.6133,20.6422,20.6061,20.635,478000.0
2008-03-26 14:55:00,28.57,28.67,28.56,28.67,541100.0,20.635,20.7072,20.6278,20.7072,541100.0
2008-03-26 15:00:00,28.67,28.69,28.64,28.64,956700.0,20.7072,20.7217,20.6856,20.6856,956700.0
2008-03-26 15:05:00,28.64,28.66,28.62,28.65,383000.0,20.6856,20.7,20.6711,20.6928,383000.0
2008-03-26 15:10:00,28.65,28.65,28.54,28.57,756100.0,20.6928,20.6928,20.6133,20.635,756100.0
2008-03-26 15:15:00,28.58,28.6,28.51,28.53,596000.0,20.6422,20.6567,20.5917,20.6061,596000.0
2008-03-26 15:20:00,28.53,28.53,28.48,28.49,802000.0,20.6061,20.6061,20.57,20.5772,802000.0
2008-03-26 15:25:00,28.49,28.49,28.43,28.44,713800.0,20.5772,20.5772,20.5339,20.5411,713800.0
2008-03-26 15:30:00,28.44,28.49,28.43,28.45,635700.0,20.5411,20.5772,20.5339,20.5483,635700.0
2008-03-26 15:35:00,28.45,28.48,28.43,28.46,623000.0,20.5483,20.57,20.5339,20.5555,623000.0
2008-03-26 15:40:00,28.45,28.47,28.42,28.45,731400.0,20.5483,20.5628,20.5267,20.5483,731400.0
2008-03-26 15:45:00,28.45,28.52,28.44,28.52,756200.0,20.5483,20.5989,20.5411,20.5989,756200.0
2008-03-26 15:50:00,28.52,28.57,28.49,28.54,1263200.0,20.5989,20.635,20.5772,20.6133,1263200.0
2008-03-26 15:55:00,28.54,28.59,28.53,28.56,1295600.0,20.6133,20.6494,20.6061,20.6278,1295600.0
2008-03-27 09:30:00,28.49,28.49,28.3,28.31,1307900.0,20.5772,20.5772,20.44,20.4472,1307900.0
2008-03-27 09:35:00,28.3,28.31,28.2,28.24,814500.0,20.44,20.4472,20.3678,20.3966,814500.0
2008-03-27 09:40:00,28.23,28.31,28.22,28.3,582200.0,20.3894,20.4472,20.3822,20.44,582200.0
2008-03-27 09:45:00,28.31,28.33,28.23,28.26,735300.0,20.4472,20.4617,20.3894,20.4111,735300.0
2008-03-27 09:50:00,28.27,28.29,28.23,28.26,460300.0,20.4183,20.4328,20.3894,20.4111,460300.0
2008-03-27 09:55:00,28.26,28.29,28.22,28.26,335000.0,20.4111,20.4328,20.3822,20.4111,335000.0
2008-03-27 10:00:00,28.26,28.27,28.18,28.23,532100.0,20.4111,20.4183,20.3533,20.3894,532100.0
2008-03-27 10:05:00,28.23,28.24,28.19,28.21,378300.0,20.3894,20.3966,20.3605,20.375,378300.0
2008-03-27 10:10:00,28.2,28.27,28.14,28.17,535500.0,20.3678,20.4183,20.3244,20.3461,535500.0
2008-03-27 10:15:00,28.17,28.17,28.08,28.08,806300.0,20.3461,20.3461,20.2811,20.2811,806300.0
2008-03-27 10:20:00,28.08,28.09,28.02,28.07,1455000.0,20.2811,20.2883,20.2378,20.2739,1455000.0
2008-03-27 10:25:00,28.07,28.09,28.02,28.05,742300.0,20.2739,20.2883,20.2378,20.2594,742300.0
2008-03-27 10:30:00,28.05,28.06,28.0,28.01,990300.0,20.2594,20.2666,20.2233,20.2305,990300.0
2008-03-27 10:35:00,28.02,28.06,28.01,28.04,1219600.0,20.2378,20.2666,20.2305,20.2522,1219600.0
2008-03-27 10:40:00,28.04,28.06,28.02,28.02,729200.0,20.2522,20.2666,20.2378,20.2378,729200.0
2008-03-27 10:45:00,28.03,28.09,28.03,28.06,640500.0,20.245,20.2883,20.245,20.2666,640500.0
2008-03-27 10:50:00,28.06,28.14,28.05,28.14,506900.0,20.2666,20.3244,20.2594,20.3244,506900.0
2008-03-27 10:55:00,28.13,28.16,28.12,28.15,576200.0,20.3172,20.3389,20.31,20.3316,576200.0
2008-03-27 11:00:00,28.14,28.18,28.13,28.13,372800.0,20.3244,20.3533,20.3172,20.3172,372800.0
2008-03-27 11:05:00,28.13,28.16,28.12,28.15,296200.0,20.3172,20.3389,20.31,20.3316,296200.0
2008-03-27 11:10:00,28.16,28.16,28.1,28.1,572800.0,20.3389,20.3389,20.2955,20.2955,572800.0
2008-03-27 11:15:00,28.11,28.11,28.06,28.1,657800.0,20.3028,20.3028,20.2666,20.2955,657800.0
2008-03-27 11:20:00,28.09,28.1,28.04,28.09,372600.0,20.2883,20.2955,20.2522,20.2883,372600.0
2008-03-27 11:25:00,28.09,28.12,28.07,28.1,282500.0,20.2883,20.31,20.2739,20.2955,282500.0
2008-03-27 11:30:00,28.1,28.15,28.06,28.13,427300.0,20.2955,20.3316,20.2666,20.3172,427300.0
2008-03-27 11:35:00,28.12,28.19,28.11,28.16,288200.0,20.31,20.3605,20.3028,20.3389,288200.0
2008-03-27 11:40:00,28.17,28.24,28.15,28.24,372500.0,20.3461,20.3966,20.3316,20.3966,372500.0
2008-03-27 11:45:00,28.23,28.26,28.2,28.23,509900.0,20.3894,20.4111,20.3678,20.3894,509900.0
2008-03-27 11:50:00,28.22,28.23,28.2,28.22,235200.0,20.3822,20.3894,20.3678,20.3822,235200.0
2008-03-27 11:55:00,28.23,28.23,28.21,28.22,126300.0,20.3894,20.3894,20.375,20.3822,126300.0
2008-03-27 12:00:00,28.22,28.26,28.2,28.21,409800.0,20.3822,20.4111,20.3678,20.375,409800.0
2008-03-27 12:05:00,28.21,28.23,28.18,28.2,375000.0,20.375,20.3894,20.3533,20.3678,375000.0
2008-03-27 12:10:00,28.2,28.25,28.18,28.24,422600.0,20.3678,20.4039,20.3533,20.3966,422600.0
2008-03-27 12:15:00,28.25,28.25,28.2,28.25,293700.0,20.4039,20.4039,20.3678,20.4039,293700.0
2008-03-27 12:20:00,28.25,28.27,28.23,28.24,204800.0,20.4039,20.4183,20.3894,20.3966,204800.0
2008-03-27 12:25:00,28.23,28.27,28.23,28.27,177800.0,20.3894,20.4183,20.3894,20.4183,177800.0
2008-03-27 12:30:00,28.27,28.32,28.27,28.31,496000.0,20.4183,20.4544,20.4183,20.4472,496000.0
2008-03-27 12:35:00,28.31,28.35,28.28,28.29,265000.0,20.4472,20.4761,20.4255,20.4328,265000.0
2008-03-27 12:40:00,28.28,28.33,28.28,28.3,274100.0,20.4255,20.4617,20.4255,20.44,274100.0
2008-03-27 12:45:00,28.31,28.34,28.26,28.28,359200.0,20.4472,20.4689,20.4111,20.4255,359200.0
2008-03-27 12:50:00,28.27,28.3,28.25,28.29,189400.0,20.4183,20.44,20.4039,20.4328,189400.0
2008-03-27 12:55:00,28.3,28.3,28.29,28.29,120200.0,20.44,20.44,20.4328,20.4328,120200.0
2008-03-27 13:00:00,28.29,28.3,28.27,28.28,126400.0,20.4328,20.44,20.4183,20.4255,126400.0
2008-03-27 13:05:00,28.27,28.3,28.24,28.27,483300.0,20.4183,20.44,20.3966,20.4183,483300.0
2008-03-27 13:10:00,28.26,28.3,28.25,28.3,266900.0,20.4111,20.44,20.4039,20.44,266900.0
2008-03-27 13:15:00,28.3,28.3,28.24,28.24,389600.0,20.44,20.44,20.3966,20.3966,389600.0
2008-03-27 13:20:00,28.24,28.26,28.2,28.26,273900.0,20.3966,20.4111,20.3678,20.4111,273900.0
2008-03-27 13:25:00,28.26,28.3,28.25,28.27,210400.0,20.4111,20.44,20.4039,20.4183,210400.0
2008-03-27 13:30:00,28.28,28.29,28.19,28.19,343700.0,20.4255,20.4328,20.3605,20.3605,343700.0
2008-03-27 13:35:00,28.19,28.22,28.15,28.2,426900.0,20.3605,20.3822,20.3316,20.3678,426900.0
2008-03-27 13:40:00,28.21,28.21,28.12,28.19,339000.0,20.375,20.375,20.31,20.3605,339000.0
2008-03-27 13:45:00,28.19,28.21,28.17,28.19,447200.0,20.3605,20.375,20.3461,20.3605,447200.0
2008-03-27 13:50:00,28.19,28.21,28.15,28.21,269600.0,20.3605,20.375,20.3316,20.375,269600.0
2008-03-27 13:55:00,28.21,28.22,28.18,28.2,227900.0,20.375,20.3822,20.3533,20.3678,227900.0
2008-03-27 14:00:00,28.19,28.19,28.13,28.14,322700.0,20.3605,20.3605,20.3172,20.3244,322700.0
2008-03-27 14:05:00,28.13,28.17,28.1,28.17,504300.0,20.3172,20.3461,20.2955,20.3461,504300.0
2008-03-27 14:10:00,28.17,28.19,28.16,28.17,148700.0,20.3461,20.3605,20.3389,20.3461,148700.0
2008-03-27 14:15:00,28.16,28.18,28.11,28.12,404900.0,20.3389,20.3533,20.3028,20.31,404900.0
2008-03-27 14:20:00,28.12,28.18,28.1,28.17,254400.0,20.31,20.3533,20.2955,20.3461,254400.0
2008-03-27 14:25:00,28.17,28.18,28.16,28.17,215200.0,20.3461,20.3533,20.3389,20.3461,215200.0
2008-03-27 14:30:00,28.17,28.2,28.17,28.18,295700.0,20.3461,20.3678,20.3461,20.3533,295700.0
2008-03-27 14:35:00,28.19,28.25,28.18,28.23,476100.0,20.3605,20.4039,20.3533,20.3894,476100.0
2008-03-27 14:40:00,28.23,28.28,28.21,28.23,487100.0,20.3894,20.4255,20.375,20.3894,487100.0
2008-03-27 14:45:00,28.22,28.24,28.2,28.24,348000.0,20.3822,20.3966,20.3678,20.3966,348000.0
2008-03-27 14:50:00,28.24,28.27,28.21,28.21,358200.0,20.3966,20.4183,20.375,20.375,358200.0
2008-03-27 14:55:00,28.22,28.23,28.17,28.19,414800.0,20.3822,20.3894,20.3461,20.3605,414800.0
2008-03-27 15:00:00,28.2,28.24,28.17,28.23,273200.0,20.3678,20.3966,20.3461,20.3894,273200.0
2008-03-27 15:05:00,28.23,28.25,28.2,28.23,335800.0,20.3894,20.4039,20.3678,20.3894,335800.0
2008-03-27 15:10:00,28.23,28.27,28.2,28.26,558500.0,20.3894,20.4183,20.3678,20.4111,558500.0
2008-03-27 15:15:00,28.26,28.26,28.19,28.2,624900.0,20.4111,20.4111,20.3605,20.3678,624900.0
2008-03-27 15:20:00,28.19,28.21,28.12,28.15,934200.0,20.3605,20.375,20.31,20.3316,934200.0
2008-03-27 15:25:00,28.15,28.18,28.14,28.16,368100.0,20.3316,20.3533,20.3244,20.3389,368100.0
2008-03-27 15:30:00,28.16,28.19,28.13,28.13,388700.0,20.3389,20.3605,20.3172,20.3172,388700.0
2008-03-27 15:35:00,28.12,28.12,28.05,28.05,791200.0,20.31,20.31,20.2594,20.2594,791200.0
2008-03-27 15:40:00,28.05,28.11,28.05,28.07,903300.0,20.2594,20.3028,20.2594,20.2739,903300.0
2008-03-27 15:45:00,28.06,28.09,28.05,28.06,658900.0,20.2666,20.2883,20.2594,20.2666,658900.0
2008-03-27 15:50:00,28.07,28.1,28.02,28.08,1260800.0,20.2739,20.2955,20.2378,20.2811,1260800.0
2008-03-27 15:55:00,28.08,28.14,28.05,28.05,1487700.0,20.2811,20.3244,20.2594,20.2594,1487700.0
2008-03-28 09:30:00,28.24,28.3,28.12,28.25,1371300.0,20.3966,20.44,20.31,20.4039,1371300.0
2008-03-28 09:35:00,28.24,28.3,28.21,28.25,610600.0,20.3966,20.44,20.375,20.4039,610600.0
2008-03-28 09:40:00,28.25,28.3,28.22,28.3,527700.0,20.4039,20.44,20.3822,20.44,527700.0
2008-03-28 09:45:00,28.3,28.3,28.26,28.28,684000.0,20.44,20.44,20.4111,20.4255,684000.0
2008-03-28 09:50:00,28.29,28.39,28.28,28.35,1027200.0,20.4328,20.505,20.4255,20.4761,1027200.0
2008-03-28 09:55:00,28.35,28.43,28.35,28.36,896900.0,20.4761,20.5339,20.4761,20.4833,896900.0
2008-03-28 10:00:00,28.37,28.41,28.34,28.39,996400.0,20.4905,20.5194,20.4689,20.505,996400.0
2008-03-28 10:05:00,28.4,28.42,28.32,28.36,914700.0,20.5122,20.5267,20.4544,20.4833,914700.0
2008-03-28 10:10:00,28.36,28.37,28.26,28.27,549800.0,20.4833,20.4905,20.4111,20.4183,549800.0
2008-03-28 10:15:00,28.27,28.28,28.22,28.28,312800.0,20.4183,20.4255,20.3822,20.4255,312800.0
2008-03-28 10:20:00,28.28,28.31,28.26,28.31,970300.0,20.4255,20.4472,20.4111,20.4472,970300.0
2008-03-28 10:25:00,28.31,28.34,28.29,28.32,407200.0,20.4472,20.4689,20.4328,20.4544,407200.0
2008-03-28 10:30:00,28.32,28.34,28.28,28.31,521700.0,20.4544,20.4689,20.4255,20.4472,521700.0
2008-03-28 10:35:00,28.31,28.33,28.27,28.27,408600.0,20.4472,20.4617,20.4183,20.4183,408600.0
2008-03-28 10:40:00,28.28,28.3,28.25,28.28,305700.0,20.4255,20.44,20.4039,20.4255,305700.0
2008-03-28 10:45:00,28.28,28.3,28.27,28.28,481600.0,20.4255,20.44,20.4183,20.4255,481600.0
2008-03-28 10:50:00,28.28,28.3,28.25,28.27,563700.0,20.4255,20.44,20.4039,20.4183,563700.0
2008-03-28 10:55:00,28.28,28.29,28.22,28.28,371300.0,20.4255,20.4328,20.3822,20.4255,371300.0
2008-03-28 11:00:00,28.28,28.29,28.25,28.27,217200.0,20.4255,20.4328,20.4039,20.4183,217200.0
2008-03-28 11:05:00,28.28,28.34,28.27,28.29,546900.0,20.4255,20.4689,20.4183,20.4328,546900.0
2008-03-28 11:10:00,28.3,28.3,28.27,28.3,234400.0,20.44,20.44,20.4183,20.44,234400.0
2008-03-28 11:15:00,28.29,28.31,28.27,28.27,270900.0,20.4328,20.4472,20.4183,20.4183,270900.0
2008-03-28 11:20:00,28.27,28.34,28.27,28.31,512400.0,20.4183,20.4689,20.4183,20.4472,512400.0
2008-03-28 11:25:00,28.31,28.33,28.28,28.31,332700.0,20.4472,20.4617,20.4255,20.4472,332700.0
2008-03-28 11:30:00,28.3,28.31,28.29,28.31,158000.0,20.44,20.4472,20.4328,20.4472,158000.0
2008-03-28 11:35:00,28.31,28.38,28.3,28.34,685100.0,20.4472,20.4978,20.44,20.4689,685100.0
2008-03-28 11:40:00,28.33,28.35,28.3,28.35,247500.0,20.4617,20.4761,20.44,20.4761,247500.0
2008-03-28 11:45:00,28.35,28.38,28.33,28.34,265700.0,20.4761,20.4978,20.4617,20.4689,265700.0
2008-03-28 11:50:00,28.35,28.36,28.31,28.36,242200.0,20.4761,20.4833,20.4472,20.4833,242200.0
2008-03-28 11:55:00,28.37,28.38,28.34,28.34,288200.0,20.4905,20.4978,20.4689,20.4689,288200.0
2008-03-28 12:00:00,28.34,28.36,28.32,28.35,208400.0,20.4689,20.4833,20.4544,20.4761,208400.0
2008-03-28 12:05:00,28.35,28.37,28.32,28.36,297300.0,20.4761,20.4905,20.4544,20.4833,297300.0
2008-03-28 12:10:00,28.36,28.37,28.33,28.36,217000.0,20.4833,20.4905,20.4617,20.4833,217000.0
2008-03-28 12:15:00,28.36,28.37,28.33,28.33,370500.0,20.4833,20.4905,20.4617,20.4617,370500.0
2008-03-28 12:20:00,28.34,28.37,28.34,28.37,163400.0,20.4689,20.4905,20.4689,20.4905,163400.0
2008-03-28 12:25:00,28.37,28.39,28.36,28.39,127300.0,20.4905,20.505,20.4833,20.505,127300.0
2008-03-28 12:30:00,28.39,28.39,28.36,28.36,197400.0,20.505,20.505,20.4833,20.4833,197400.0
2008-03-28 12:35:00,28.37,28.37,28.33,28.33,137900.0,20.4905,20.4905,20.4617,20.4617,137900.0
2008-03-28 12:40:00,28.34,28.35,28.31,28.32,183400.0,20.4689,20.4761,20.4472,20.4544,183400.0
2008-03-28 12:45:00,28.31,28.32,28.26,28.29,250800.0,20.4472,20.4544,20.4111,20.4328,250800.0
2008-03-28 12:50:00,28.28,28.33,28.27,28.31,215100.0,20.4255,20.4617,20.4183,20.4472,215100.0
2008-03-28 12:55:00,28.32,28.32,28.29,28.32,145500.0,20.4544,20.4544,20.4328,20.4544,145500.0
2008-03-28 13:00:00,28.32,28.33,28.3,28.33,162300.0,20.4544,20.4617,20.44,20.4617,162300.0
2008-03-28 13:05:00,28.33,28.33,28.29,28.3,188700.0,20.4617,20.4617,20.4328,20.44,188700.0
2008-03-28 13:10:00,28.3,28.31,28.29,28.3,110800.0,20.44,20.4472,20.4328,20.44,110800.0
2008-03-28 13:15:00,28.31,28.31,28.28,28.28,201900.0,20.4472,20.4472,20.4255,20.4255,201900.0
2008-03-28 13:20:00,28.29,28.31,28.26,28.29,282500.0,20.4328,20.4472,20.4111,20.4328,282500.0
2008-03-28 13:25:00,28.29,28.32,28.29,28.32,176500.0,20.4328,20.4544,20.4328,20.4544,176500.0
2008-03-28 13:30:00,28.31,28.32,28.27,28.27,204600.0,20.4472,20.4544,20.4183,20.4183,204600.0
2008-03-28 13:35:00,28.27,28.29,28.23,28.27,550100.0,20.4183,20.4328,20.3894,20.4183,550100.0
2008-03-28 13:40:00,28.26,28.26,28.19,28.19,669100.0,20.4111,20.4111,20.3605,20.3605,669100.0
2008-03-28 13:45:00,28.2,28.24,28.19,28.22,409800.0,20.3678,20.3966,20.3605,20.3822,409800.0
2008-03-28 13:50:00,28.22,28.22,28.16,28.21,506600.0,20.3822,20.3822,20.3389,20.375,506600.0
2008-03-28 13:55:00,28.2,28.21,28.16,28.19,388200.0,20.3678,20.375,20.3389,20.3605,388200.0
2008-03-28 14:00:00,28.18,28.18,28.14,28.17,277700.0,20.3533,20.3533,20.3244,20.3461,277700.0
2008-03-28 14:05:00,28.16,28.19,28.16,28.18,392800.0,20.3389,20.3605,20.3389,20.3533,392800.0
2008-03-28 14:10:00,28.17,28.19,28.16,28.17,279500.0,20.3461,20.3605,20.3389,20.3461,279500.0
2008-03-28 14:15:00,28.18,28.2,28.15,28.19,715900.0,20.3533,20.3678,20.3316,20.3605,715900.0
2008-03-28 14:20:00,28.18,28.19,28.15,28.17,388200.0,20.3533,20.3605,20.3316,20.3461,388200.0
2008-03-28 14:25:00,28.17,28.18,28.14,28.15,432700.0,20.3461,20.3533,20.3244,20.3316,432700.0
2008-03-28 14:30:00,28.16,28.18,28.12,28.12,546200.0,20.3389,20.3533,20.31,20.31,546200.0
2008-03-28 14:35:00,28.13,28.13,28.02,28.02,712400.0,20.3172,20.3172,20.2378,20.2378,712400.0
2008-03-28 14:40:00,28.03,28.06,28.0,28.02,778000.0,20.245,20.2666,20.2233,20.2378,778000.0
2008-03-28 14:45:00,28.02,28.04,27.83,27.9,2040800.0,20.2378,20.2522,20.1005,20.1511,2040800.0
2008-03-28 14:50:00,27.9,27.95,27.89,27.94,692300.0,20.1511,20.1872,20.1439,20.18,692300.0
2008-03-28 14:55:00,27.94,27.98,27.92,27.98,591900.0,20.18,20.2089,20.1655,20.2089,591900.0
2008-03-28 15:00:00,27.98,27.99,27.95,27.99,804800.0,20.2089,20.2161,20.1872,20.2161,804800.0
2008-03-28 15:05:00,27.99,28.0,27.93,27.97,673800.0,20.2161,20.2233,20.1727,20.2016,673800.0
2008-03-28 15:10:00,27.97,27.98,27.9,27.9,393300.0,20.2016,20.2089,20.1511,20.1511,393300.0
2008-03-28 15:15:00,27.9,27.95,27.85,27.95,747800.0,20.1511,20.1872,20.115,20.1872,747800.0
2008-03-28 15:20:00,27.95,28.02,27.94,27.99,672200.0,20.1872,20.2378,20.18,20.2161,672200.0
2008-03-28 15:25:00,28.0,28.02,27.98,27.99,784300.0,20.2233,20.2378,20.2089,20.2161,784300.0
2008-03-28 15:30:00,28.0,28.0,27.95,27.98,507700.0,20.2233,20.2233,20.1872,20.2089,507700.0
2008-03-28 15:35:00,27.98,27.99,27.94,27.94,371600.0,20.2089,20.2161,20.18,20.18,371600.0
2008-03-28 15:40:00,27.94,27.98,27.91,27.91,573300.0,20.18,20.2089,20.1583,20.1583,573300.0
2008-03-28 15:45:00,27.91,27.94,27.88,27.93,1090200.0,20.1583,20.18,20.1366,20.1727,1090200.0
2008-03-28 15:50:00,27.94,27.96,27.91,27.93,1272400.0,20.18,20.1944,20.1583,20.1727,1272400.0
2008-03-28 15:55:00,27.93,27.94,27.89,27.9,1670200.0,20.1727,20.18,20.1439,20.1511,1670200.0
2008-03-31 09:30:00,27.89,28.06,27.84,28.05,1102400.0,20.1439,20.2666,20.1077,20.2594,1102400.0
2008-03-31 09:35:00,28.05,28.13,28.0,28.12,780900.0,20.2594,20.3172,20.2233,20.31,780900.0
2008-03-31 09:40:00,28.13,28.27,28.12,28.21,1243200.0,20.3172,20.4183,20.31,20.375,1243200.0
2008-03-31 09:45:00,28.22,28.31,28.19,28.27,1200700.0,20.3822,20.4472,20.3605,20.4183,1200700.0
2008-03-31 09:50:00,28.27,28.34,28.25,28.33,565700.0,20.4183,20.4689,20.4039,20.4617,565700.0
2008-03-31 09:55:00,28.33,28.36,28.27,28.29,658400.0,20.4617,20.4833,20.4183,20.4328,658400.0
2008-03-31 10:00:00,28.28,28.28,28.2,28.23,473900.0,20.4255,20.4255,20.3678,20.3894,473900.0
2008-03-31 10:05:00,28.22,28.24,28.2,28.21,340200.0,20.3822,20.3966,20.3678,20.375,340200.0
2008-03-31 10:10:00,28.2,28.23,28.16,28.22,402800.0,20.3678,20.3894,20.3389,20.3822,402800.0
2008-03-31 10:15:00,28.22,28.23,28.16,28.21,396200.0,20.3822,20.3894,20.3389,20.375,396200.0
2008-03-31 10:20:00,28.21,28.25,28.13,28.14,550100.0,20.375,20.4039,20.3172,20.3244,550100.0
2008-03-31 10:25:00,28.13,28.17,28.13,28.17,425500.0,20.3172,20.3461,20.3172,20.3461,425500.0
2008-03-31 10:30:00,28.16,28.17,28.07,28.08,457600.0,20.3389,20.3461,20.2739,20.2811,457600.0
2008-03-31 10:35:00,28.08,28.15,28.07,28.13,271800.0,20.2811,20.3316,20.2739,20.3172,271800.0
2008-03-31 10:40:00,28.12,28.14,28.1,28.14,178500.0,20.31,20.3244,20.2955,20.3244,178500.0
2008-03-31 10:45:00,28.13,28.14,28.11,28.13,252900.0,20.3172,20.3244,20.3028,20.3172,252900.0
2008-03-31 10:50:00,28.13,28.22,28.13,28.18,531600.0,20.3172,20.3822,20.3172,20.3533,531600.0
2008-03-31 10:55:00,28.17,28.25,28.16,28.24,342400.0,20.3461,20.4039,20.3389,20.3966,342400.0
2008-03-31 11:00:00,28.24,28.24,28.18,28.18,365000.0,20.3966,20.3966,20.3533,20.3533,365000.0
2008-03-31 11:05:00,28.18,28.26,28.18,28.23,476000.0,20.3533,20.4111,20.3533,20.3894,476000.0
2008-03-31 11:10:00,28.22,28.23,28.17,28.19,254500.0,20.3822,20.3894,20.3461,20.3605,254500.0
2008-03-31 11:15:00,28.19,28.19,28.14,28.16,307500.0,20.3605,20.3605,20.3244,20.3389,307500.0
2008-03-31 11:20:00,28.17,28.2,28.17,28.18,429000.0,20.3461,20.3678,20.3461,20.3533,429000.0
2008-03-31 11:25:00,28.17,28.23,28.17,28.23,350400.0,20.3461,20.3894,20.3461,20.3894,350400.0
2008-03-31 11:30:00,28.22,28.29,28.22,28.27,464400.0,20.3822,20.4328,20.3822,20.4183,464400.0
2008-03-31 11:35:00,28.27,28.3,28.26,28.3,415100.0,20.4183,20.44,20.4111,20.44,415100.0
2008-03-31 11:40:00,28.29,28.35,28.29,28.34,233200.0,20.4328,20.4761,20.4328,20.4689,233200.0
2008-03-31 11:45:00,28.34,28.37,28.32,28.34,640900.0,20.4689,20.4905,20.4544,20.4689,640900.0
2008-03-31 11:50:00,28.34,28.37,28.33,28.36,283000.0,20.4689,20.4905,20.4617,20.4833,283000.0
2008-03-31 11:55:00,28.36,28.38,28.35,28.36,307900.0,20.4833,20.4978,20.4761,20.4833,307900.0
2008-03-31 12:00:00,28.37,28.4,28.36,28.38,327000.0,20.4905,20.5122,20.4833,20.4978,327000.0
2008-03-31 12:05:00,28.38,28.39,28.35,28.38,155900.0,20.4978,20.505,20.4761,20.4978,155900.0
2008-03-31 12:10:00,28.38,28.38,28.36,28.38,105300.0,20.4978,20.4978,20.4833,20.4978,105300.0
2008-03-31 12:15:00,28.37,28.38,28.35,28.38,168700.0,20.4905,20.4978,20.4761,20.4978,168700.0
2008-03-31 12:20:00,28.38,28.39,28.35,28.38,266700.0,20.4978,20.505,20.4761,20.4978,266700.0
2008-03-31 12:25:00,28.39,28.39,28.37,28.39,147600.0,20.505,20.505,20.4905,20.505,147600.0
2008-03-31 12:30:00,28.38,28.39,28.37,28.38,144100.0,20.4978,20.505,20.4905,20.4978,144100.0
2008-03-31 12:35:00,28.38,28.39,28.38,28.39,129500.0,20.4978,20.505,20.4978,20.505,129500.0
2008-03-31 12:40:00,28.39,28.39,28.36,28.36,128700.0,20.505,20.505,20.4833,20.4833,128700.0
2008-03-31 12:45:00,28.37,28.39,28.36,28.39,133800.0,20.4905,20.505,20.4833,20.505,133800.0
2008-03-31 12:50:00,28.38,28.43,28.38,28.43,321500.0,20.4978,20.5339,20.4978,20.5339,321500.0
2008-03-31 12:55:00,28.43,28.47,28.41,28.42,878100.0,20.5339,20.5628,20.5194,20.5267,878100.0
2008-03-31 13:00:00,28.41,28.44,28.4,28.42,527200.0,20.5194,20.5411,20.5122,20.5267,527200.0
2008-03-31 13:05:00,28.42,28.47,28.4,28.46,465200.0,20.5267,20.5628,20.5122,20.5555,465200.0
2008-03-31 13:10:00,28.47,28.48,28.45,28.46,268300.0,20.5628,20.57,20.5483,20.5555,268300.0
2008-03-31 13:15:00,28.46,28.48,28.44,28.45,230500.0,20.5555,20.57,20.5411,20.5483,230500.0
2008-03-31 13:20:00,28.45,28.49,28.44,28.49,323300.0,20.5483,20.5772,20.5411,20.5772,323300.0
2008-03-31 13:25:00,28.48,28.5,28.48,28.5,344700.0,20.57,20.5844,20.57,20.5844,344700.0
2008-03-31 13:30:00,28.5,28.56,28.49,28.54,781800.0,20.5844,20.6278,20.5772,20.6133,781800.0
2008-03-31 13:35:00,28.54,28.55,28.52,28.54,270700.0,20.6133,20.6205,20.5989,20.6133,270700.0
2008-03-31 13:40:00,28.55,28.55,28.49,28.5,403300.0,20.6205,20.6205,20.5772,20.5844,403300.0
2008-03-31 13:45:00,28.5,28.52,28.49,28.52,311600.0,20.5844,20.5989,20.5772,20.5989,311600.0
2008-03-31 13:50:00,28.52,28.52,28.5,28.51,287500.0,20.5989,20.5989,20.5844,20.5917,287500.0
2008-03-31 13:55:00,28.51,28.53,28.5,28.5,370700.0,20.5917,20.6061,20.5844,20.5844,370700.0
2008-03-31 14:00:00,28.5,28.53,28.5,28.52,443700.0,20.5844,20.6061,20.5844,20.5989,443700.0
2008-03-31 14:05:00,28.53,28.54,28.51,28.53,239300.0,20.6061,20.6133,20.5917,20.6061,239300.0
2008-03-31 14:10:00,28.53,28.54,28.49,28.54,270100.0,20.6061,20.6133,20.5772,20.6133,270100.0
2008-03-31 14:15:00,28.53,28.55,28.51,28.51,311700.0,20.6061,20.6205,20.5917,20.5917,311700.0
2008-03-31 14:20:00,28.52,28.55,28.51,28.53,360600.0,20.5989,20.6205,20.5917,20.6061,360600.0
2008-03-31 14:25:00,28.54,28.59,28.53,28.56,394100.0,20.6133,20.6494,20.6061,20.6278,394100.0
2008-03-31 14:30:00,28.56,28.57,28.53,28.56,419100.0,20.6278,20.635,20.6061,20.6278,419100.0
2008-03-31 14:35:00,28.56,28.56,28.49,28.49,377000.0,20.6278,20.6278,20.5772,20.5772,377000.0
2008-03-31 14:40:00,28.49,28.51,28.43,28.43,490200.0,20.5772,20.5917,20.5339,20.5339,490200.0
2008-03-31 14:45:00,28.43,28.48,28.43,28.45,295900.0,20.5339,20.57,20.5339,20.5483,295900.0
2008-03-31 14:50:00,28.45,28.46,28.36,28.4,519300.0,20.5483,20.5555,20.4833,20.5122,519300.0
2008-03-31 14:55:00,28.4,28.44,28.39,28.44,264100.0,20.5122,20.5411,20.505,20.5411,264100.0
2008-03-31 15:00:00,28.43,28.45,28.4,28.42,244600.0,20.5339,20.5483,20.5122,20.5267,244600.0
2008-03-31 15:05:00,28.42,28.42,28.39,28.4,335200.0,20.5267,20.5267,20.505,20.5122,335200.0
2008-03-31 15:10:00,28.4,28.41,28.28,28.29,880300.0,20.5122,20.5194,20.4255,20.4328,880300.0
2008-03-31 15:15:00,28.29,28.33,28.25,28.3,896700.0,20.4328,20.4617,20.4039,20.44,896700.0
2008-03-31 15:20:00,28.3,28.37,28.28,28.36,604000.0,20.44,20.4905,20.4255,20.4833,604000.0
2008-03-31 15:25:00,28.37,28.38,28.29,28.31,581500.0,20.4905,20.4978,20.4328,20.4472,581500.0
2008-03-31 15:30:00,28.32,28.32,28.28,28.3,523300.0,20.4544,20.4544,20.4255,20.44,523300.0
2008-03-31 15:35:00,28.3,28.34,28.29,28.31,464600.0,20.44,20.4689,20.4328,20.4472,464600.0
2008-03-31 15:40:00,28.31,28.44,28.3,28.35,1155400.0,20.4472,20.5411,20.44,20.4761,1155400.0
2008-03-31 15:45:00,28.35,28.4,28.33,28.37,1550800.0,20.4761,20.5122,20.4617,20.4905,1550800.0
2008-03-31 15:50:00,28.38,28.38,28.33,28.36,1116200.0,20.4978,20.4978,20.4617,20.4833,1116200.0
2008-03-31 15:55:00,28.37,28.38,28.28,28.37,3035700.0,20.4905,20.4978,20.4255,20.4905,3035700.0
2008-04-01 09:30:00,28.82,28.84,28.7,28.79,1761100.0,20.8156,20.83,20.7289,20.7939,1761100.0
2008-04-01 09:35:00,28.79,28.84,28.75,28.79,917800.0,20.7939,20.83,20.765,20.7939,917800.0
2008-04-01 09:40:00,28.79,28.8,28.74,28.75,356200.0,20.7939,20.8011,20.7578,20.765,356200.0
2008-04-01 09:45:00,28.74,28.75,28.64,28.65,688100.0,20.7578,20.765,20.6856,20.6928,688100.0
2008-04-01 09:50:00,28.66,28.68,28.63,28.68,515200.0,20.7,20.7144,20.6783,20.7144,515200.0
2008-04-01 09:55:00,28.68,28.75,28.66,28.69,676700.0,20.7144,20.765,20.7,20.7217,676700.0
2008-04-01 10:00:00,28.7,28.84,28.69,28.82,1728600.0,20.7289,20.83,20.7217,20.8156,1728600.0
2008-04-01 10:05:00,28.82,28.88,28.78,28.84,1001000.0,20.8156,20.8589,20.7867,20.83,1001000.0
2008-04-01 10:10:00,28.85,28.89,28.84,28.85,612300.0,20.8372,20.8661,20.83,20.8372,612300.0
2008-04-01 10:15:00,28.85,28.94,28.84,28.94,675100.0,20.8372,20.9022,20.83,20.9022,675100.0
2008-04-01 10:20:00,28.93,29.0,28.91,28.97,1999900.0,20.895,20.9456,20.8806,20.9239,1999900.0
2008-04-01 10:25:00,28.97,29.0,28.96,28.98,975700.0,20.9239,20.9456,20.9167,20.9311,975700.0
2008-04-01 10:30:00,28.99,29.04,28.97,29.03,1539000.0,20.9383,20.9745,20.9239,20.9672,1539000.0
2008-04-01 10:35:00,29.04,29.1,29.02,29.09,1070100.0,20.9745,21.0178,20.96,21.0106,1070100.0
2008-04-01 10:40:00,29.09,29.16,29.06,29.14,1393200.0,21.0106,21.0611,20.9889,21.0467,1393200.0
2008-04-01 10:45:00,29.15,29.16,29.09,29.11,819900.0,21.0539,21.0611,21.0106,21.025,819900.0
2008-04-01 10:50:00,29.11,29.17,29.09,29.16,901600.0,21.025,21.0684,21.0106,21.0611,901600.0
2008-04-01 10:55:00,29.17,29.23,29.15,29.2,831300.0,21.0684,21.1117,21.0539,21.09,831300.0
2008-04-01 11:00:00,29.21,29.29,29.21,29.28,1634600.0,21.0972,21.155,21.0972,21.1478,1634600.0
2008-04-01 11:05:00,29.27,29.3,29.25,29.27,1201700.0,21.1406,21.1622,21.1261,21.1406,1201700.0
2008-04-01 11:10:00,29.27,29.32,29.27,29.32,1062500.0,21.1406,21.1767,21.1406,21.1767,1062500.0
2008-04-01 11:15:00,29.31,29.33,29.27,29.31,631500.0,21.1695,21.1839,21.1406,21.1695,631500.0
2008-04-01 11:20:00,29.32,29.33,29.25,29.29,671500.0,21.1767,21.1839,21.1261,21.155,671500.0
2008-04-01 11:25:00,29.29,29.3,29.24,29.25,1239200.0,21.155,21.1622,21.1189,21.1261,1239200.0
2008-04-01 11:30:00,29.26,29.28,29.22,29.28,367400.0,21.1334,21.1478,21.1045,21.1478,367400.0
2008-04-01 11:35:00,29.28,29.29,29.24,29.25,340800.0,21.1478,21.155,21.1189,21.1261,340800.0
2008-04-01 11:40:00,29.25,29.26,29.22,29.23,395400.0,21.1261,21.1334,21.1045,21.1117,395400.0
2008-04-01 11:45:00,29.24,29.25,29.17,29.2,1072100.0,21.1189,21.1261,21.0684,21.09,1072100.0
2008-04-01 11:50:00,29.2,29.22,29.2,29.21,489000.0,21.09,21.1045,21.09,21.0972,489000.0
2008-04-01 11:55:00,29.21,29.25,29.2,29.23,429100.0,21.0972,21.1261,21.09,21.1117,429100.0
2008-04-01 12:00:00,29.23,29.25,29.2,29.2,358800.0,21.1117,21.1261,21.09,21.09,358800.0
2008-04-01 12:05:00,29.2,29.26,29.2,29.26,606900.0,21.09,21.1334,21.09,21.1334,606900.0
2008-04-01 12:10:00,29.26,29.27,29.24,29.26,357700.0,21.1334,21.1406,21.1189,21.1334,357700.0
2008-04-01 12:15:00,29.25,29.29,29.24,29.29,528900.0,21.1261,21.155,21.1189,21.155,528900.0
2008-04-01 12:20:00,29.29,29.3,29.24,29.25,377800.0,21.155,21.1622,21.1189,21.1261,377800.0
2008-04-01 12:25:00,29.25,29.29,29.24,29.26,469600.0,21.1261,21.155,21.1189,21.1334,469600.0
2008-04-01 12:30:00,29.26,29.27,29.23,29.24,232700.0,21.1334,21.1406,21.1117,21.1189,232700.0
2008-04-01 12:35:00,29.24,29.24,29.2,29.2,328500.0,21.1189,21.1189,21.09,21.09,328500.0
2008-04-01 12:40:00,29.2,29.23,29.2,29.23,257800.0,21.09,21.1117,21.09,21.1117,257800.0
2008-04-01 12:45:00,29.23,29.23,29.2,29.21,245400.0,21.1117,21.1117,21.09,21.0972,245400.0
2008-04-01 12:50:00,29.21,29.21,29.17,29.2,791600.0,21.0972,21.0972,21.0684,21.09,791600.0
2008-04-01 12:55:00,29.2,29.2,29.15,29.15,368500.0,21.09,21.09,21.0539,21.0539,368500.0
2008-04-01 13:00:00,29.15,29.21,29.15,29.18,421000.0,21.0539,21.0972,21.0539,21.0756,421000.0
2008-04-01 13:05:00,29.18,29.2,29.15,29.15,235600.0,21.0756,21.09,21.0539,21.0539,235600.0
2008-04-01 13:10:00,29.16,29.16,29.09,29.14,958700.0,21.0611,21.0611,21.0106,21.0467,958700.0
2008-04-01 13:15:00,29.14,29.2,29.13,29.18,598800.0,21.0467,21.09,21.0395,21.0756,598800.0
2008-04-01 13:20:00,29.18,29.18,29.15,29.16,273600.0,21.0756,21.0756,21.0539,21.0611,273600.0
2008-04-01 13:25:00,29.16,29.25,29.16,29.21,513600.0,21.0611,21.1261,21.0611,21.0972,513600.0
2008-04-01 13:30:00,29.21,29.25,29.2,29.25,308000.0,21.0972,21.1261,21.09,21.1261,308000.0
2008-04-01 13:35:00,29.25,29.25,29.23,29.25,295600.0,21.1261,21.1261,21.1117,21.1261,295600.0
2008-04-01 13:40:00,29.25,29.25,29.23,29.25,265600.0,21.1261,21.1261,21.1117,21.1261,265600.0
2008-04-01 13:45:00,29.25,29.25,29.23,29.25,385600.0,21.1261,21.1261,21.1117,21.1261,385600.0
2008-04-01 13:50:00,29.25,29.29,29.24,29.27,487500.0,21.1261,21.155,21.1189,21.1406,487500.0
2008-04-01 13:55:00,29.27,29.27,29.23,29.26,502200.0,21.1406,21.1406,21.1117,21.1334,502200.0
2008-04-01 14:00:00,29.26,29.26,29.21,29.22,417000.0,21.1334,21.1334,21.0972,21.1045,417000.0
2008-04-01 14:05:00,29.22,29.23,29.2,29.22,255500.0,21.1045,21.1117,21.09,21.1045,255500.0
2008-04-01 14:10:00,29.22,29.27,29.21,29.24,544700.0,21.1045,21.1406,21.0972,21.1189,544700.0
2008-04-01 14:15:00,29.25,29.25,29.21,29.22,410100.0,21.1261,21.1261,21.0972,21.1045,410100.0
2008-04-01 14:20:00,29.23,29.3,29.22,29.29,766700.0,21.1117,21.1622,21.1045,21.155,766700.0
2008-04-01 14:25:00,29.29,29.3,29.27,29.28,328500.0,21.155,21.1622,21.1406,21.1478,328500.0
2008-04-01 14:30:00,29.27,29.32,29.24,29.31,850500.0,21.1406,21.1767,21.1189,21.1695,850500.0
2008-04-01 14:35:00,29.31,29.37,29.27,29.34,1159900.0,21.1695,21.2128,21.1406,21.1911,1159900.0
2008-04-01 14:40:00,29.34,29.38,29.3,29.34,786700.0,21.1911,21.22,21.1622,21.1911,786700.0
2008-04-01 14:45:00,29.34,29.39,29.32,29.38,511100.0,21.1911,21.2272,21.1767,21.22,511100.0
2008-04-01 14:50:00,29.39,29.42,29.36,29.39,636500.0,21.2272,21.2489,21.2056,21.2272,636500.0
2008-04-01 14:55:00,29.39,29.41,29.35,29.38,529200.0,21.2272,21.2417,21.1984,21.22,529200.0
2008-04-01 15:00:00,29.37,29.4,29.36,29.39,931200.0,21.2128,21.2345,21.2056,21.2272,931200.0
2008-04-01 15:05:00,29.38,29.42,29.37,29.4,1133700.0,21.22,21.2489,21.2128,21.2345,1133700.0
2008-04-01 15:10:00,29.4,29.44,29.39,29.4,822300.0,21.2345,21.2634,21.2272,21.2345,822300.0
2008-04-01 15:15:00,29.4,29.44,29.39,29.42,645100.0,21.2345,21.2634,21.2272,21.2489,645100.0
2008-04-01 15:20:00,29.41,29.42,29.37,29.38,699900.0,21.2417,21.2489,21.2128,21.22,699900.0
2008-04-01 15:25:00,29.38,29.42,29.37,29.41,431600.0,21.22,21.2489,21.2128,21.2417,431600.0
2008-04-01 15:30:00,29.42,29.42,29.31,29.32,944200.0,21.2489,21.2489,21.1695,21.1767,944200.0
2008-04-01 15:35:00,29.31,29.37,29.31,29.36,1190600.0,21.1695,21.2128,21.1695,21.2056,1190600.0
2008-04-01 15:40:00,29.36,29.43,29.35,29.43,1089400.0,21.2056,21.2561,21.1984,21.2561,1089400.0
2008-04-01 15:45:00,29.42,29.48,29.4,29.44,1704500.0,21.2489,21.2923,21.2345,21.2634,1704500.0
2008-04-01 15:50:00,29.44,29.54,29.44,29.53,2029800.0,21.2634,21.3356,21.2634,21.3284,2029800.0
2008-04-01 15:55:00,29.53,29.54,29.48,29.51,2169100.0,21.3284,21.3356,21.2923,21.3139,2169100.0
2008-04-02 09:30:00,29.56,29.58,29.36,29.38,2871200.0,21.35,21.3645,21.2056,21.22,2871200.0
2008-04-02 09:35:00,29.38,29.39,29.24,29.27,1630600.0,21.22,21.2272,21.1189,21.1406,1630600.0
2008-04-02 09:40:00,29.27,29.28,29.09,29.15,2427000.0,21.1406,21.1478,21.0106,21.0539,2427000.0
2008-04-02 09:45:00,29.14,29.18,29.08,29.17,1655300.0,21.0467,21.0756,21.0033,21.0684,1655300.0
2008-04-02 09:50:00,29.18,29.22,29.15,29.15,914000.0,21.0756,21.1045,21.0539,21.0539,914000.0
2008-04-02 09:55:00,29.15,29.21,29.15,29.19,742700.0,21.0539,21.0972,21.0539,21.0828,742700.0
2008-04-02 10:00:00,29.19,29.22,29.14,29.2,869100.0,21.0828,21.1045,21.0467,21.09,869100.0
2008-04-02 10:05:00,29.21,29.27,29.2,29.25,754000.0,21.0972,21.1406,21.09,21.1261,754000.0
2008-04-02 10:10:00,29.25,29.26,29.21,29.21,590800.0,21.1261,21.1334,21.0972,21.0972,590800.0
2008-04-02 10:15:00,29.22,29.22,29.17,29.21,496200.0,21.1045,21.1045,21.0684,21.0972,496200.0
2008-04-02 10:20:00,29.22,29.29,29.2,29.28,731100.0,21.1045,21.155,21.09,21.1478,731100.0
2008-04-02 10:25:00,29.29,29.34,29.29,29.32,909700.0,21.155,21.1911,21.155,21.1767,909700.0
2008-04-02 10:30:00,29.32,29.33,29.29,29.3,783400.0,21.1767,21.1839,21.155,21.1622,783400.0
2008-04-02 10:35:00,29.29,29.33,29.29,29.33,780700.0,21.155,21.1839,21.155,21.1839,780700.0
2008-04-02 10:40:00,29.33,29.33,29.26,29.26,665900.0,21.1839,21.1839,21.1334,21.1334,665900.0
2008-04-02 10:45:00,29.26,29.3,29.25,29.25,649600.0,21.1334,21.1622,21.1261,21.1261,649600.0
2008-04-02 10:50:00,29.26,29.32,29.25,29.31,592800.0,21.1334,21.1767,21.1261,21.1695,592800.0
2008-04-02 10:55:00,29.3,29.33,29.27,29.27,672000.0,21.1622,21.1839,21.1406,21.1406,672000.0
2008-04-02 11:00:00,29.28,29.3,29.26,29.27,474900.0,21.1478,21.1622,21.1334,21.1406,474900.0
2008-04-02 11:05:00,29.27,29.29,29.2,29.24,513500.0,21.1406,21.155,21.09,21.1189,513500.0
2008-04-02 11:10:00,29.23,29.3,29.21,29.28,801700.0,21.1117,21.1622,21.0972,21.1478,801700.0
2008-04-02 11:15:00,29.29,29.29,29.23,29.24,480100.0,21.155,21.155,21.1117,21.1189,480100.0
2008-04-02 11:20:00,29.24,29.25,29.23,29.23,279000.0,21.1189,21.1261,21.1117,21.1117,279000.0
2008-04-02 11:25:00,29.23,29.25,29.2,29.24,604600.0,21.1117,21.1261,21.09,21.1189,604600.0
2008-04-02 11:30:00,29.23,29.27,29.21,29.21,616500.0,21.1117,21.1406,21.0972,21.0972,616500.0
2008-04-02 11:35:00,29.22,29.29,29.21,29.26,419200.0,21.1045,21.155,21.0972,21.1334,419200.0
2008-04-02 11:40:00,29.26,29.29,29.24,29.27,280100.0,21.1334,21.155,21.1189,21.1406,280100.0
2008-04-02 11:45:00,29.28,29.3,29.27,29.29,159600.0,21.1478,21.1622,21.1406,21.155,159600.0
2008-04-02 11:50:00,29.3,29.3,29.26,29.3,283900.0,21.1622,21.1622,21.1334,21.1622,283900.0
2008-04-02 11:55:00,29.3,29.3,29.28,29.29,324300.0,21.1622,21.1622,21.1478,21.155,324300.0
2008-04-02 12:00:00,29.28,29.32,29.28,29.28,302000.0,21.1478,21.1767,21.1478,21.1478,302000.0
2008-04-02 12:05:00,29.28,29.3,29.27,29.28,167800.0,21.1478,21.1622,21.1406,21.1478,167800.0
2008-04-02 12:10:00,29.28,29.28,29.23,29.24,326200.0,21.1478,21.1478,21.1117,21.1189,326200.0
2008-04-02 12:15:00,29.25,29.25,29.23,29.25,92900.0,21.1261,21.1261,21.1117,21.1261,92900.0
2008-04-02 12:20:00,29.25,29.27,29.22,29.24,360700.0,21.1261,21.1406,21.1045,21.1189,360700.0
2008-04-02 12:25:00,29.24,29.25,29.2,29.22,415200.0,21.1189,21.1261,21.09,21.1045,415200.0
2008-04-02 12:30:00,29.21,29.25,29.21,29.23,228400.0,21.0972,21.1261,21.0972,21.1117,228400.0
2008-04-02 12:35:00,29.22,29.23,29.22,29.22,95700.0,21.1045,21.1117,21.1045,21.1045,95700.0
2008-04-02 12:40:00,29.23,29.29,29.22,29.29,624700.0,21.1117,21.155,21.1045,21.155,624700.0
2008-04-02 12:45:00,29.28,29.31,29.27,29.29,513300.0,21.1478,21.1695,21.1406,21.155,513300.0
2008-04-02 12:50:00,29.29,29.29,29.24,29.28,437300.0,21.155,21.155,21.1189,21.1478,437300.0
2008-04-02 12:55:00,29.29,29.29,29.23,29.24,405700.0,21.155,21.155,21.1117,21.1189,405700.0
2008-04-02 13:00:00,29.24,29.25,29.21,29.23,369500.0,21.1189,21.1261,21.0972,21.1117,369500.0
2008-04-02 13:05:00,29.23,29.23,29.14,29.15,529700.0,21.1117,21.1117,21.0467,21.0539,529700.0
2008-04-02 13:10:00,29.15,29.18,29.13,29.17,450200.0,21.0539,21.0756,21.0395,21.0684,450200.0
2008-04-02 13:15:00,29.17,29.19,29.16,29.19,208800.0,21.0684,21.0828,21.0611,21.0828,208800.0
2008-04-02 13:20:00,29.18,29.2,29.16,29.18,253700.0,21.0756,21.09,21.0611,21.0756,253700.0
2008-04-02 13:25:00,29.18,29.23,29.17,29.22,216800.0,21.0756,21.1117,21.0684,21.1045,216800.0
2008-04-02 13:30:00,29.22,29.23,29.18,29.19,221600.0,21.1045,21.1117,21.0756,21.0828,221600.0
2008-04-02 13:35:00,29.19,29.23,29.16,29.22,323200.0,21.0828,21.1117,21.0611,21.1045,323200.0
2008-04-02 13:40:00,29.22,29.25,29.19,29.22,345500.0,21.1045,21.1261,21.0828,21.1045,345500.0
2008-04-02 13:45:00,29.23,29.23,29.18,29.2,306700.0,21.1117,21.1117,21.0756,21.09,306700.0
2008-04-02 13:50:00,29.2,29.23,29.19,29.21,276600.0,21.09,21.1117,21.0828,21.0972,276600.0
2008-04-02 13:55:00,29.21,29.23,29.15,29.15,427500.0,21.0972,21.1117,21.0539,21.0539,427500.0
2008-04-02 14:00:00,29.16,29.16,29.14,29.16,614800.0,21.0611,21.0611,21.0467,21.0611,614800.0
2008-04-02 14:05:00,29.15,29.2,29.15,29.19,437600.0,21.0539,21.09,21.0539,21.0828,437600.0
2008-04-02 14:10:00,29.2,29.23,29.19,29.2,256200.0,21.09,21.1117,21.0828,21.09,256200.0
2008-04-02 14:15:00,29.2,29.21,29.18,29.2,243100.0,21.09,21.0972,21.0756,21.09,243100.0
2008-04-02 14:20:00,29.2,29.2,29.13,29.14,275200.0,21.09,21.09,21.0395,21.0467,275200.0
2008-04-02 14:25:00,29.14,29.15,29.1,29.12,497200.0,21.0467,21.0539,21.0178,21.0322,497200.0
2008-04-02 14:30:00,29.12,29.13,29.07,29.08,586500.0,21.0322,21.0395,20.9961,21.0033,586500.0
2008-04-02 14:35:00,29.08,29.11,29.03,29.08,508500.0,21.0033,21.025,20.9672,21.0033,508500.0
2008-04-02 14:40:00,29.08,29.1,29.04,29.06,298600.0,21.0033,21.0178,20.9745,20.9889,298600.0
2008-04-02 14:45:00,29.06,29.06,29.01,29.01,417500.0,20.9889,20.9889,20.9528,20.9528,417500.0
2008-04-02 14:50:00,29.01,29.12,29.0,29.1,1120500.0,20.9528,21.0322,20.9456,21.0178,1120500.0
2008-04-02 14:55:00,29.1,29.11,29.07,29.08,549700.0,21.0178,21.025,20.9961,21.0033,549700.0
2008-04-02 15:00:00,29.08,29.08,29.01,29.02,485400.0,21.0033,21.0033,20.9528,20.96,485400.0
2008-04-02 15:05:00,29.02,29.05,29.01,29.05,379700.0,20.96,20.9817,20.9528,20.9817,379700.0
2008-04-02 15:10:00,29.05,29.08,29.04,29.05,412900.0,20.9817,21.0033,20.9745,20.9817,412900.0
2008-04-02 15:15:00,29.05,29.09,29.03,29.07,989600.0,20.9817,21.0106,20.9672,20.9961,989600.0
2008-04-02 15:20:00,29.07,29.08,29.01,29.02,1066000.0,20.9961,21.0033,20.9528,20.96,1066000.0
2008-04-02 15:25:00,29.03,29.07,29.01,29.06,341800.0,20.9672,20.9961,20.9528,20.9889,341800.0
2008-04-02 15:30:00,29.07,29.07,29.02,29.03,491300.0,20.9961,20.9961,20.96,20.9672,491300.0
2008-04-02 15:35:00,29.02,29.04,29.0,29.01,645300.0,20.96,20.9745,20.9456,20.9528,645300.0
2008-04-02 15:40:00,29.01,29.05,29.0,29.04,662000.0,20.9528,20.9817,20.9456,20.9745,662000.0
2008-04-02 15:45:00,29.03,29.11,29.02,29.11,749600.0,20.9672,21.025,20.96,21.025,749600.0
2008-04-02 15:50:00,29.1,29.15,29.05,29.12,1144800.0,21.0178,21.0539,20.9817,21.0322,1144800.0
2008-04-02 15:55:00,29.13,29.17,29.12,29.15,1136700.0,21.0395,21.0684,21.0322,21.0539,1136700.0
2008-04-03 09:30:00,29.05,29.15,28.97,29.13,1030100.0,20.9817,21.0539,20.9239,21.0395,1030100.0
2008-04-03 09:35:00,29.13,29.15,28.97,28.98,606800.0,21.0395,21.0539,20.9239,20.9311,606800.0
2008-04-03 09:40:00,28.97,29.0,28.89,28.9,408600.0,20.9239,20.9456,20.8661,20.8733,408600.0
2008-04-03 09:45:00,28.89,28.99,28.88,28.98,418300.0,20.8661,20.9383,20.8589,20.9311,418300.0
2008-04-03 09:50:00,28.98,29.01,28.93,28.99,486500.0,20.9311,20.9528,20.895,20.9383,486500.0
2008-04-03 09:55:00,28.99,29.02,28.95,28.99,476900.0,20.9383,20.96,20.9095,20.9383,476900.0
2008-04-03 10:00:00,28.99,29.1,28.97,29.04,1090000.0,20.9383,21.0178,20.9239,20.9745,1090000.0
2008-04-03 10:05:00,29.03,29.05,28.98,28.99,607000.0,20.9672,20.9817,20.9311,20.9383,607000.0
2008-04-03 10:10:00,28.99,29.0,28.91,28.92,828400.0,20.9383,20.9456,20.8806,20.8878,828400.0
2008-04-03 10:15:00,28.92,28.94,28.87,28.87,571500.0,20.8878,20.9022,20.8517,20.8517,571500.0
2008-04-03 10:20:00,28.87,28.88,28.84,28.86,480000.0,20.8517,20.8589,20.83,20.8445,480000.0
2008-04-03 10:25:00,28.86,28.95,28.84,28.93,499700.0,20.8445,20.9095,20.83,20.895,499700.0
2008-04-03 10:30:00,28.93,28.95,28.91,28.94,341500.0,20.895,20.9095,20.8806,20.9022,341500.0
2008-04-03 10:35:00,28.92,28.95,28.91,28.92,451000.0,20.8878,20.9095,20.8806,20.8878,451000.0
2008-04-03 10:40:00,28.93,28.93,28.9,28.9,227800.0,20.895,20.895,20.8733,20.8733,227800.0
2008-04-03 10:45:00,28.9,28.91,28.87,28.89,233400.0,20.8733,20.8806,20.8517,20.8661,233400.0
2008-04-03 10:50:00,28.89,28.92,28.8,28.82,531000.0,20.8661,20.8878,20.8011,20.8156,531000.0
2008-04-03 10:55:00,28.82,28.86,28.81,28.86,289900.0,20.8156,20.8445,20.8083,20.8445,289900.0
2008-04-03 11:00:00,28.85,28.91,28.85,28.89,280800.0,20.8372,20.8806,20.8372,20.8661,280800.0
2008-04-03 11:05:00,28.89,28.95,28.89,28.93,443800.0,20.8661,20.9095,20.8661,20.895,443800.0
2008-04-03 11:10:00,28.93,28.97,28.92,28.96,276100.0,20.895,20.9239,20.8878,20.9167,276100.0
2008-04-03 11:15:00,28.96,29.0,28.96,29.0,522900.0,20.9167,20.9456,20.9167,20.9456,522900.0
2008-04-03 11:20:00,29.0,29.0,28.97,28.98,676700.0,20.9456,20.9456,20.9239,20.9311,676700.0
2008-04-03 11:25:00,28.98,29.0,28.95,29.0,371400.0,20.9311,20.9456,20.9095,20.9456,371400.0
2008-04-03 11:30:00,28.99,29.03,28.99,29.01,413900.0,20.9383,20.9672,20.9383,20.9528,413900.0
2008-04-03 11:35:00,29.01,29.06,28.98,29.06,479600.0,20.9528,20.9889,20.9311,20.9889,479600.0
2008-04-03 11:40:00,29.06,29.06,28.99,29.0,396500.0,20.9889,20.9889,20.9383,20.9456,396500.0
2008-04-03 11:45:00,28.99,29.06,28.99,29.05,406400.0,20.9383,20.9889,20.9383,20.9817,406400.0
2008-04-03 11:50:00,29.05,29.09,29.03,29.09,193000.0,20.9817,21.0106,20.9672,21.0106,193000.0
2008-04-03 11:55:00,29.08,29.1,29.05,29.06,230400.0,21.0033,21.0178,20.9817,20.9889,230400.0
2008-04-03 12:00:00,29.06,29.1,29.06,29.1,202300.0,20.9889,21.0178,20.9889,21.0178,202300.0
2008-04-03 12:05:00,29.1,29.16,29.09,29.14,631900.0,21.0178,21.0611,21.0106,21.0467,631900.0
2008-04-03 12:10:00,29.13,29.15,29.1,29.13,243600.0,21.0395,21.0539,21.0178,21.0395,243600.0
2008-04-03 12:15:00,29.14,29.19,29.12,29.18,238800.0,21.0467,21.0828,21.0322,21.0756,238800.0
2008-04-03 12:20:00,29.18,29.19,29.12,29.14,261800.0,21.0756,21.0828,21.0322,21.0467,261800.0
2008-04-03 12:25:00,29.15,29.15,29.14,29.15,117900.0,21.0539,21.0539,21.0467,21.0539,117900.0
2008-04-03 12:30:00,29.14,29.18,29.12,29.18,181500.0,21.0467,21.0756,21.0322,21.0756,181500.0
2008-04-03 12:35:00,29.17,29.23,29.16,29.23,524200.0,21.0684,21.1117,21.0611,21.1117,524200.0
2008-04-03 12:40:00,29.23,29.27,29.2,29.21,652700.0,21.1117,21.1406,21.09,21.0972,652700.0
2008-04-03 12:45:00,29.21,29.26,29.2,29.23,397900.0,21.0972,21.1334,21.09,21.1117,397900.0
2008-04-03 12:50:00,29.23,29.25,29.19,29.24,512200.0,21.1117,21.1261,21.0828,21.1189,512200.0
2008-04-03 12:55:00,29.24,29.25,29.21,29.24,480700.0,21.1189,21.1261,21.0972,21.1189,480700.0
2008-04-03 13:00:00,29.23,29.25,29.23,29.24,378300.0,21.1117,21.1261,21.1117,21.1189,378300.0
2008-04-03 13:05:00,29.25,29.28,29.23,29.23,480900.0,21.1261,21.1478,21.1117,21.1117,480900.0
2008-04-03 13:10:00,29.24,29.29,29.22,29.27,297200.0,21.1189,21.155,21.1045,21.1406,297200.0
2008-04-03 13:15:00,29.27,29.32,29.27,29.31,323500.0,21.1406,21.1767,21.1406,21.1695,323500.0
2008-04-03 13:20:00,29.31,29.32,29.23,29.24,243300.0,21.1695,21.1767,21.1117,21.1189,243300.0
2008-04-03 13:25:00,29.24,29.25,29.23,29.23,191000.0,21.1189,21.1261,21.1117,21.1117,191000.0
2008-04-03 13:30:00,29.23,29.24,29.18,29.2,294100.0,21.1117,21.1189,21.0756,21.09,294100.0
2008-04-03 13:35:00,29.19,29.21,29.13,29.13,345200.0,21.0828,21.0972,21.0395,21.0395,345200.0
2008-04-03 13:40:00,29.13,29.14,29.08,29.09,348600.0,21.0395,21.0467,21.0033,21.0106,348600.0
2008-04-03 13:45:00,29.1,29.11,29.07,29.11,284100.0,21.0178,21.025,20.9961,21.025,284100.0
2008-04-03 13:50:00,29.11,29.11,29.08,29.09,343700.0,21.025,21.025,21.0033,21.0106,343700.0
2008-04-03 13:55:00,29.09,29.1,29.04,29.04,618900.0,21.0106,21.0178,20.9745,20.9745,618900.0
2008-04-03 14:00:00,29.04,29.14,29.04,29.13,424600.0,20.9745,21.0467,20.9745,21.0395,424600.0
2008-04-03 14:05:00,29.13,29.15,29.1,29.14,258800.0,21.0395,21.0539,21.0178,21.0467,258800.0
2008-04-03 14:10:00,29.15,29.18,29.14,29.16,384600.0,21.0539,21.0756,21.0467,21.0611,384600.0
2008-04-03 14:15:00,29.17,29.17,29.07,29.08,354200.0,21.0684,21.0684,20.9961,21.0033,354200.0
2008-04-03 14:20:00,29.09,29.13,29.08,29.11,201800.0,21.0106,21.0395,21.0033,21.025,201800.0
2008-04-03 14:25:00,29.11,29.13,29.11,29.12,174400.0,21.025,21.0395,21.025,21.0322,174400.0
2008-04-03 14:30:00,29.13,29.16,29.11,29.11,260600.0,21.0395,21.0611,21.025,21.025,260600.0
2008-04-03 14:35:00,29.11,29.12,29.03,29.04,403900.0,21.025,21.0322,20.9672,20.9745,403900.0
2008-04-03 14:40:00,29.04,29.11,29.04,29.11,324500.0,20.9745,21.025,20.9745,21.025,324500.0
2008-04-03 14:45:00,29.11,29.13,29.09,29.13,193200.0,21.025,21.0395,21.0106,21.0395,193200.0
2008-04-03 14:50:00,29.12,29.18,29.12,29.16,216500.0,21.0322,21.0756,21.0322,21.0611,216500.0
2008-04-03 14:55:00,29.15,29.25,29.15,29.24,417000.0,21.0539,21.1261,21.0539,21.1189,417000.0
2008-04-03 15:00:00,29.23,29.25,29.23,29.25,416500.0,21.1117,21.1261,21.1117,21.1261,416500.0
2008-04-03 15:05:00,29.25,29.25,29.22,29.23,244400.0,21.1261,21.1261,21.1045,21.1117,244400.0
2008-04-03 15:10:00,29.24,29.24,29.21,29.23,201500.0,21.1189,21.1189,21.0972,21.1117,201500.0
2008-04-03 15:15:00,29.22,29.23,29.16,29.18,387800.0,21.1045,21.1117,21.0611,21.0756,387800.0
2008-04-03 15:20:00,29.17,29.18,29.1,29.13,872100.0,21.0684,21.0756,21.0178,21.0395,872100.0
2008-04-03 15:25:00,29.13,29.13,29.08,29.09,482000.0,21.0395,21.0395,21.0033,21.0106,482000.0
2008-04-03 15:30:00,29.08,29.1,29.06,29.07,694900.0,21.0033,21.0178,20.9889,20.9961,694900.0
2008-04-03 15:35:00,29.06,29.09,29.04,29.05,916000.0,20.9889,21.0106,20.9745,20.9817,916000.0
2008-04-03 15:40:00,29.06,29.06,28.95,28.95,1218100.0,20.9889,20.9889,20.9095,20.9095,1218100.0
2008-04-03 15:45:00,28.95,29.01,28.95,29.0,979600.0,20.9095,20.9528,20.9095,20.9456,979600.0
2008-04-03 15:50:00,29.0,29.01,28.94,29.0,1113600.0,20.9456,20.9528,20.9022,20.9456,1113600.0
2008-04-03 15:55:00,29.0,29.06,28.97,29.0,1904700.0,20.9456,20.9889,20.9239,20.9456,1904700.0
2008-04-04 09:30:00,29.13,29.15,28.85,28.91,1052200.0,21.0395,21.0539,20.8372,20.8806,1052200.0
2008-04-04 09:35:00,28.92,28.97,28.89,28.9,456000.0,20.8878,20.9239,20.8661,20.8733,456000.0
2008-04-04 09:40:00,28.89,28.92,28.76,28.88,1104600.0,20.8661,20.8878,20.7722,20.8589,1104600.0
2008-04-04 09:45:00,28.88,28.98,28.85,28.87,1155200.0,20.8589,20.9311,20.8372,20.8517,1155200.0
2008-04-04 09:50:00,28.88,28.88,28.79,28.87,826300.0,20.8589,20.8589,20.7939,20.8517,826300.0
2008-04-04 09:55:00,28.86,28.96,28.86,28.9,503300.0,20.8445,20.9167,20.8445,20.8733,503300.0
2008-04-04 10:00:00,28.91,28.93,28.85,28.9,730600.0,20.8806,20.895,20.8372,20.8733,730600.0
2008-04-04 10:05:00,28.9,28.92,28.82,28.82,392200.0,20.8733,20.8878,20.8156,20.8156,392200.0
2008-04-04 10:10:00,28.83,28.86,28.81,28.83,391700.0,20.8228,20.8445,20.8083,20.8228,391700.0
2008-04-04 10:15:00,28.83,28.85,28.75,28.78,1302700.0,20.8228,20.8372,20.765,20.7867,1302700.0
2008-04-04 10:20:00,28.79,28.82,28.75,28.77,381900.0,20.7939,20.8156,20.765,20.7794,381900.0
2008-04-04 10:25:00,28.77,28.9,28.76,28.81,438100.0,20.7794,20.8733,20.7722,20.8083,438100.0
2008-04-04 10:30:00,28.8,28.83,28.77,28.82,410000.0,20.8011,20.8228,20.7794,20.8156,410000.0
2008-04-04 10:35:00,28.81,28.81,28.74,28.77,427000.0,20.8083,20.8083,20.7578,20.7794,427000.0
2008-04-04 10:40:00,28.77,28.81,28.77,28.8,467300.0,20.7794,20.8083,20.7794,20.8011,467300.0
2008-04-04 10:45:00,28.8,28.85,28.78,28.84,431500.0,20.8011,20.8372,20.7867,20.83,431500.0
2008-04-04 10:50:00,28.84,28.88,28.82,28.86,530300.0,20.83,20.8589,20.8156,20.8445,530300.0
2008-04-04 10:55:00,28.86,28.88,28.83,28.85,353800.0,20.8445,20.8589,20.8228,20.8372,353800.0
2008-04-04 11:00:00,28.85,28.87,28.84,28.84,431700.0,20.8372,20.8517,20.83,20.83,431700.0
2008-04-04 11:05:00,28.85,28.87,28.8,28.85,581700.0,20.8372,20.8517,20.8011,20.8372,581700.0
2008-04-04 11:10:00,28.85,28.88,28.84,28.87,427100.0,20.8372,20.8589,20.83,20.8517,427100.0
2008-04-04 11:15:00,28.88,28.9,28.85,28.85,278100.0,20.8589,20.8733,20.8372,20.8372,278100.0
2008-04-04 11:20:00,28.86,28.89,28.85,28.87,168500.0,20.8445,20.8661,20.8372,20.8517,168500.0
2008-04-04 11:25:00,28.88,28.92,28.87,28.91,202800.0,20.8589,20.8878,20.8517,20.8806,202800.0
2008-04-04 11:30:00,28.92,28.95,28.91,28.95,373900.0,20.8878,20.9095,20.8806,20.9095,373900.0
2008-04-04 11:35:00,28.95,28.96,28.88,28.88,437400.0,20.9095,20.9167,20.8589,20.8589,437400.0
2008-04-04 11:40:00,28.89,28.89,28.83,28.85,328900.0,20.8661,20.8661,20.8228,20.8372,328900.0
2008-04-04 11:45:00,28.86,28.87,28.85,28.85,155100.0,20.8445,20.8517,20.8372,20.8372,155100.0
2008-04-04 11:50:00,28.85,28.87,28.85,28.86,337600.0,20.8372,20.8517,20.8372,20.8445,337600.0
2008-04-04 11:55:00,28.86,28.89,28.85,28.89,313300.0,20.8445,20.8661,20.8372,20.8661,313300.0
2008-04-04 12:00:00,28.88,28.93,28.88,28.9,325900.0,20.8589,20.895,20.8589,20.8733,325900.0
2008-04-04 12:05:00,28.9,28.98,28.89,28.97,506000.0,20.8733,20.9311,20.8661,20.9239,506000.0
2008-04-04 12:10:00,28.98,29.02,28.95,29.02,869100.0,20.9311,20.96,20.9095,20.96,869100.0
2008-04-04 12:15:00,29.02,29.11,29.02,29.09,941900.0,20.96,21.025,20.96,21.0106,941900.0
2008-04-04 12:20:00,29.08,29.09,29.04,29.06,370700.0,21.0033,21.0106,20.9745,20.9889,370700.0
2008-04-04 12:25:00,29.06,29.06,28.97,29.0,523200.0,20.9889,20.9889,20.9239,20.9456,523200.0
2008-04-04 12:30:00,28.99,29.02,28.95,29.02,378600.0,20.9383,20.96,20.9095,20.96,378600.0
2008-04-04 12:35:00,29.02,29.09,29.01,29.08,384900.0,20.96,21.0106,20.9528,21.0033,384900.0
2008-04-04 12:40:00,29.08,29.14,29.06,29.12,428800.0,21.0033,21.0467,20.9889,21.0322,428800.0
2008-04-04 12:45:00,29.11,29.13,29.05,29.06,442800.0,21.025,21.0395,20.9817,20.9889,442800.0
2008-04-04 12:50:00,29.06,29.08,29.05,29.07,230700.0,20.9889,21.0033,20.9817,20.9961,230700.0
2008-04-04 12:55:00,29.08,29.19,29.08,29.17,525900.0,21.0033,21.0828,21.0033,21.0684,525900.0
2008-04-04 13:00:00,29.17,29.19,29.16,29.18,288600.0,21.0684,21.0828,21.0611,21.0756,288600.0
2008-04-04 13:05:00,29.18,29.18,29.11,29.14,374700.0,21.0756,21.0756,21.025,21.0467,374700.0
2008-04-04 13:10:00,29.14,29.21,29.14,29.2,362000.0,21.0467,21.0972,21.0467,21.09,362000.0
2008-04-04 13:15:00,29.2,29.24,29.17,29.19,583900.0,21.09,21.1189,21.0684,21.0828,583900.0
2008-04-04 13:20:00,29.19,29.26,29.19,29.26,583100.0,21.0828,21.1334,21.0828,21.1334,583100.0
2008-04-04 13:25:00,29.25,29.26,29.22,29.24,411100.0,21.1261,21.1334,21.1045,21.1189,411100.0
2008-04-04 13:30:00,29.24,29.25,29.18,29.19,163400.0,21.1189,21.1261,21.0756,21.0828,163400.0
2008-04-04 13:35:00,29.19,29.19,29.15,29.16,205500.0,21.0828,21.0828,21.0539,21.0611,205500.0
2008-04-04 13:40:00,29.16,29.16,29.13,29.15,197800.0,21.0611,21.0611,21.0395,21.0539,197800.0
2008-04-04 13:45:00,29.16,29.22,29.15,29.2,218100.0,21.0611,21.1045,21.0539,21.09,218100.0
2008-04-04 13:50:00,29.21,29.21,29.11,29.12,416100.0,21.0972,21.0972,21.025,21.0322,416100.0
2008-04-04 13:55:00,29.13,29.13,29.1,29.11,273200.0,21.0395,21.0395,21.0178,21.025,273200.0
2008-04-04 14:00:00,29.11,29.18,29.11,29.17,309300.0,21.025,21.0756,21.025,21.0684,309300.0
2008-04-04 14:05:00,29.18,29.18,29.15,29.17,375700.0,21.0756,21.0756,21.0539,21.0684,375700.0
2008-04-04 14:10:00,29.17,29.18,29.15,29.16,248800.0,21.0684,21.0756,21.0539,21.0611,248800.0
2008-04-04 14:15:00,29.16,29.17,29.12,29.13,412300.0,21.0611,21.0684,21.0322,21.0395,412300.0
2008-04-04 14:20:00,29.14,29.16,29.12,29.14,255700.0,21.0467,21.0611,21.0322,21.0467,255700.0
2008-04-04 14:25:00,29.14,29.19,29.14,29.19,280500.0,21.0467,21.0828,21.0467,21.0828,280500.0
2008-04-04 14:30:00,29.2,29.2,29.12,29.14,548000.0,21.09,21.09,21.0322,21.0467,548000.0
2008-04-04 14:35:00,29.15,29.18,29.13,29.17,303900.0,21.0539,21.0756,21.0395,21.0684,303900.0
2008-04-04 14:40:00,29.17,29.2,29.16,29.18,279800.0,21.0684,21.09,21.0611,21.0756,279800.0
2008-04-04 14:45:00,29.19,29.2,29.17,29.2,181900.0,21.0828,21.09,21.0684,21.09,181900.0
2008-04-04 14:50:00,29.2,29.23,29.17,29.17,325900.0,21.09,21.1117,21.0684,21.0684,325900.0
2008-04-04 14:55:00,29.18,29.2,29.16,29.17,335400.0,21.0756,21.09,21.0611,21.0684,335400.0
2008-04-04 15:00:00,29.16,29.2,29.13,29.16,538800.0,21.0611,21.09,21.0395,21.0611,538800.0
2008-04-04 15:05:00,29.17,29.23,29.15,29.2,860600.0,21.0684,21.1117,21.0539,21.09,860600.0
2008-04-04 15:10:00,29.2,29.22,29.16,29.18,1194500.0,21.09,21.1045,21.0611,21.0756,1194500.0
2008-04-04 15:15:00,29.19,29.22,29.18,29.21,406300.0,21.0828,21.1045,21.0756,21.0972,406300.0
2008-04-04 15:20:00,29.21,29.22,29.18,29.2,551200.0,21.0972,21.1045,21.0756,21.09,551200.0
2008-04-04 15:25:00,29.2,29.22,29.17,29.2,661800.0,21.09,21.1045,21.0684,21.09,661800.0
2008-04-04 15:30:00,29.2,29.21,29.17,29.2,540400.0,21.09,21.0972,21.0684,21.09,540400.0
2008-04-04 15:35:00,29.19,29.21,29.12,29.13,820500.0,21.0828,21.0972,21.0322,21.0395,820500.0
2008-04-04 15:40:00,29.12,29.17,29.09,29.17,663500.0,21.0322,21.0684,21.0106,21.0684,663500.0
2008-04-04 15:45:00,29.17,29.17,29.11,29.13,852800.0,21.0684,21.0684,21.025,21.0395,852800.0
2008-04-04 15:50:00,29.13,29.16,29.09,29.12,1607400.0,21.0395,21.0611,21.0106,21.0322,1607400.0
2008-04-04 15:55:00,29.12,29.16,29.09,29.16,1583700.0,21.0322,21.0611,21.0106,21.0611,1583700.0
2008-04-07 09:30:00,29.62,29.62,29.3,29.45,1980300.0,21.3934,21.3934,21.1622,21.2706,1980300.0
2008-04-07 09:35:00,29.45,29.45,29.31,29.37,950500.0,21.2706,21.2706,21.1695,21.2128,950500.0
2008-04-07 09:40:00,29.37,29.38,29.34,29.35,551200.0,21.2128,21.22,21.1911,21.1984,551200.0
2008-04-07 09:45:00,29.35,29.39,29.33,29.35,825000.0,21.1984,21.2272,21.1839,21.1984,825000.0
2008-04-07 09:50:00,29.35,29.41,29.33,29.4,1010800.0,21.1984,21.2417,21.1839,21.2345,1010800.0
2008-04-07 09:55:00,29.4,29.47,29.35,29.47,756000.0,21.2345,21.285,21.1984,21.285,756000.0
2008-04-07 10:00:00,29.47,29.51,29.42,29.46,730600.0,21.285,21.3139,21.2489,21.2778,730600.0
2008-04-07 10:05:00,29.46,29.48,29.36,29.38,742800.0,21.2778,21.2923,21.2056,21.22,742800.0
2008-04-07 10:10:00,29.38,29.42,29.37,29.38,396800.0,21.22,21.2489,21.2128,21.22,396800.0
2008-04-07 10:15:00,29.39,29.43,29.37,29.42,325900.0,21.2272,21.2561,21.2128,21.2489,325900.0
2008-04-07 10:20:00,29.42,29.46,29.4,29.45,475600.0,21.2489,21.2778,21.2345,21.2706,475600.0
2008-04-07 10:25:00,29.45,29.46,29.4,29.4,305100.0,21.2706,21.2778,21.2345,21.2345,305100.0
2008-04-07 10:30:00,29.41,29.41,29.26,29.26,1142200.0,21.2417,21.2417,21.1334,21.1334,1142200.0
2008-04-07 10:35:00,29.27,29.29,29.25,29.28,463700.0,21.1406,21.155,21.1261,21.1478,463700.0
2008-04-07 10:40:00,29.29,29.3,29.27,29.28,289700.0,21.155,21.1622,21.1406,21.1478,289700.0
2008-04-07 10:45:00,29.28,29.35,29.27,29.31,562300.0,21.1478,21.1984,21.1406,21.1695,562300.0
2008-04-07 10:50:00,29.31,29.33,29.29,29.32,282700.0,21.1695,21.1839,21.155,21.1767,282700.0
2008-04-07 10:55:00,29.32,29.36,29.3,29.3,357700.0,21.1767,21.2056,21.1622,21.1622,357700.0
2008-04-07 11:00:00,29.31,29.36,29.3,29.32,412900.0,21.1695,21.2056,21.1622,21.1767,412900.0
2008-04-07 11:05:00,29.32,29.32,29.17,29.18,868100.0,21.1767,21.1767,21.0684,21.0756,868100.0
2008-04-07 11:10:00,29.18,29.21,29.11,29.13,785900.0,21.0756,21.0972,21.025,21.0395,785900.0
2008-04-07 11:15:00,29.14,29.27,29.13,29.26,458700.0,21.0467,21.1406,21.0395,21.1334,458700.0
2008-04-07 11:20:00,29.26,29.27,29.23,29.24,340200.0,21.1334,21.1406,21.1117,21.1189,340200.0
2008-04-07 11:25:00,29.24,29.25,29.24,29.25,184800.0,21.1189,21.1261,21.1189,21.1261,184800.0
2008-04-07 11:30:00,29.25,29.26,29.23,29.25,406500.0,21.1261,21.1334,21.1117,21.1261,406500.0
2008-04-07 11:35:00,29.25,29.27,29.2,29.27,309000.0,21.1261,21.1406,21.09,21.1406,309000.0
2008-04-07 11:40:00,29.26,29.33,29.26,29.29,669300.0,21.1334,21.1839,21.1334,21.155,669300.0
2008-04-07 11:45:00,29.29,29.34,29.25,29.29,624200.0,21.155,21.1911,21.1261,21.155,624200.0
2008-04-07 11:50:00,29.29,29.31,29.28,29.28,291900.0,21.155,21.1695,21.1478,21.1478,291900.0
2008-04-07 11:55:00,29.28,29.29,29.25,29.25,342600.0,21.1478,21.155,21.1261,21.1261,342600.0
2008-04-07 12:00:00,29.26,29.27,29.22,29.23,453000.0,21.1334,21.1406,21.1045,21.1117,453000.0
2008-04-07 12:05:00,29.24,29.26,29.22,29.25,296500.0,21.1189,21.1334,21.1045,21.1261,296500.0
2008-04-07 12:10:00,29.25,29.3,29.25,29.29,440200.0,21.1261,21.1622,21.1261,21.155,440200.0
2008-04-07 12:15:00,29.3,29.31,29.22,29.23,377600.0,21.1622,21.1695,21.1045,21.1117,377600.0
2008-04-07 12:20:00,29.22,29.3,29.21,29.27,447000.0,21.1045,21.1622,21.0972,21.1406,447000.0
2008-04-07 12:25:00,29.27,29.29,29.25,29.28,198900.0,21.1406,21.155,21.1261,21.1478,198900.0
2008-04-07 12:30:00,29.28,29.29,29.26,29.26,194000.0,21.1478,21.155,21.1334,21.1334,194000.0
2008-04-07 12:35:00,29.26,29.32,29.25,29.32,404800.0,21.1334,21.1767,21.1261,21.1767,404800.0
2008-04-07 12:40:00,29.31,29.35,29.31,29.32,322000.0,21.1695,21.1984,21.1695,21.1767,322000.0
2008-04-07 12:45:00,29.32,29.33,29.29,29.29,311100.0,21.1767,21.1839,21.155,21.155,311100.0
2008-04-07 12:50:00,29.29,29.3,29.22,29.22,335000.0,21.155,21.1622,21.1045,21.1045,335000.0
2008-04-07 12:55:00,29.23,29.23,29.13,29.17,990800.0,21.1117,21.1117,21.0395,21.0684,990800.0
2008-04-07 13:00:00,29.17,29.24,29.17,29.23,495000.0,21.0684,21.1189,21.0684,21.1117,495000.0
2008-04-07 13:05:00,29.23,29.24,29.18,29.18,447800.0,21.1117,21.1189,21.0756,21.0756,447800.0
2008-04-07 13:10:00,29.19,29.21,29.18,29.19,410000.0,21.0828,21.0972,21.0756,21.0828,410000.0
2008-04-07 13:15:00,29.2,29.21,29.18,29.19,377000.0,21.09,21.0972,21.0756,21.0828,377000.0
2008-04-07 13:20:00,29.19,29.19,29.18,29.18,183200.0,21.0828,21.0828,21.0756,21.0756,183200.0
2008-04-07 13:25:00,29.18,29.19,29.18,29.19,240300.0,21.0756,21.0828,21.0756,21.0828,240300.0
2008-04-07 13:30:00,29.18,29.2,29.18,29.19,152900.0,21.0756,21.09,21.0756,21.0828,152900.0
2008-04-07 13:35:00,29.18,29.2,29.16,29.18,451200.0,21.0756,21.09,21.0611,21.0756,451200.0
2008-04-07 13:40:00,29.18,29.19,29.16,29.18,580800.0,21.0756,21.0828,21.0611,21.0756,580800.0
2008-04-07 13:45:00,29.18,29.18,29.15,29.16,458900.0,21.0756,21.0756,21.0539,21.0611,458900.0
2008-04-07 13:50:00,29.16,29.17,29.1,29.11,523100.0,21.0611,21.0684,21.0178,21.025,523100.0
2008-04-07 13:55:00,29.1,29.11,29.09,29.11,618400.0,21.0178,21.025,21.0106,21.025,618400.0
2008-04-07 14:00:00,29.11,29.17,29.1,29.14,490200.0,21.025,21.0684,21.0178,21.0467,490200.0
2008-04-07 14:05:00,29.13,29.18,29.12,29.17,505300.0,21.0395,21.0756,21.0322,21.0684,505300.0
2008-04-07 14:10:00,29.17,29.17,29.14,29.15,188500.0,21.0684,21.0684,21.0467,21.0539,188500.0
2008-04-07 14:15:00,29.16,29.18,29.15,29.16,209200.0,21.0611,21.0756,21.0539,21.0611,209200.0
2008-04-07 14:20:00,29.17,29.19,29.15,29.17,398100.0,21.0684,21.0828,21.0539,21.0684,398100.0
2008-04-07 14:25:00,29.17,29.18,29.15,29.16,306300.0,21.0684,21.0756,21.0539,21.0611,306300.0
2008-04-07 14:30:00,29.16,29.17,29.11,29.13,384500.0,21.0611,21.0684,21.025,21.0395,384500.0
2008-04-07 14:35:00,29.13,29.14,29.07,29.11,516200.0,21.0395,21.0467,20.9961,21.025,516200.0
2008-04-07 14:40:00,29.1,29.12,29.07,29.07,455700.0,21.0178,21.0322,20.9961,20.9961,455700.0
2008-04-07 14:45:00,29.07,29.09,29.04,29.05,322600.0,20.9961,21.0106,20.9745,20.9817,322600.0
2008-04-07 14:50:00,29.05,29.13,29.05,29.1,761700.0,20.9817,21.0395,20.9817,21.0178,761700.0
2008-04-07 14:55:00,29.11,29.13,29.06,29.06,500300.0,21.025,21.0395,20.9889,20.9889,500300.0
2008-04-07 15:00:00,29.06,29.11,29.03,29.11,711100.0,20.9889,21.025,20.9672,21.025,711100.0
2008-04-07 15:05:00,29.11,29.12,29.05,29.08,550800.0,21.025,21.0322,20.9817,21.0033,550800.0
2008-04-07 15:10:00,29.08,29.12,29.05,29.11,453400.0,21.0033,21.0322,20.9817,21.025,453400.0
2008-04-07 15:15:00,29.11,29.18,29.1,29.17,679100.0,21.025,21.0756,21.0178,21.0684,679100.0
2008-04-07 15:20:00,29.16,29.19,29.13,29.17,507000.0,21.0611,21.0828,21.0395,21.0684,507000.0
2008-04-07 15:25:00,29.16,29.23,29.16,29.19,819700.0,21.0611,21.1117,21.0611,21.0828,819700.0
2008-04-07 15:30:00,29.19,29.2,29.1,29.12,968400.0,21.0828,21.09,21.0178,21.0322,968400.0
2008-04-07 15:35:00,29.12,29.16,29.1,29.13,575400.0,21.0322,21.0611,21.0178,21.0395,575400.0
2008-04-07 15:40:00,29.12,29.16,29.1,29.12,893300.0,21.0322,21.0611,21.0178,21.0322,893300.0
2008-04-07 15:45:00,29.13,29.15,29.1,29.11,433200.0,21.0395,21.0539,21.0178,21.025,433200.0
2008-04-07 15:50:00,29.11,29.16,29.11,29.14,767100.0,21.025,21.0611,21.025,21.0467,767100.0
2008-04-07 15:55:00,29.13,29.17,29.13,29.16,904500.0,21.0395,21.0684,21.0395,21.0611,904500.0
2008-04-08 09:30:00,28.94,29.0,28.91,28.97,906200.0,20.9022,20.9456,20.8806,20.9239,906200.0
2008-04-08 09:35:00,28.97,28.97,28.85,28.87,872300.0,20.9239,20.9239,20.8372,20.8517,872300.0
2008-04-08 09:40:00,28.86,28.86,28.8,28.85,519600.0,20.8445,20.8445,20.8011,20.8372,519600.0
2008-04-08 09:45:00,28.85,28.88,28.83,28.84,517300.0,20.8372,20.8589,20.8228,20.83,517300.0
2008-04-08 09:50:00,28.85,28.87,28.8,28.82,606400.0,20.8372,20.8517,20.8011,20.8156,606400.0
2008-04-08 09:55:00,28.82,28.82,28.79,28.8,297100.0,20.8156,20.8156,20.7939,20.8011,297100.0
2008-04-08 10:00:00,28.79,28.83,28.76,28.78,1003400.0,20.7939,20.8228,20.7722,20.7867,1003400.0
2008-04-08 10:05:00,28.79,28.8,28.75,28.79,622700.0,20.7939,20.8011,20.765,20.7939,622700.0
2008-04-08 10:10:00,28.79,28.83,28.71,28.73,923600.0,20.7939,20.8228,20.7361,20.7506,923600.0
2008-04-08 10:15:00,28.73,28.74,28.68,28.69,692000.0,20.7506,20.7578,20.7144,20.7217,692000.0
2008-04-08 10:20:00,28.69,28.74,28.68,28.73,495100.0,20.7217,20.7578,20.7144,20.7506,495100.0
2008-04-08 10:25:00,28.73,28.76,28.69,28.74,986700.0,20.7506,20.7722,20.7217,20.7578,986700.0
2008-04-08 10:30:00,28.73,28.77,28.71,28.74,397300.0,20.7506,20.7794,20.7361,20.7578,397300.0
2008-04-08 10:35:00,28.75,28.83,28.73,28.82,499000.0,20.765,20.8228,20.7506,20.8156,499000.0
2008-04-08 10:40:00,28.82,28.84,28.78,28.81,280100.0,20.8156,20.83,20.7867,20.8083,280100.0
2008-04-08 10:45:00,28.8,28.85,28.8,28.81,329800.0,20.8011,20.8372,20.8011,20.8083,329800.0
2008-04-08 10:50:00,28.82,28.83,28.81,28.81,160700.0,20.8156,20.8228,20.8083,20.8083,160700.0
2008-04-08 10:55:00,28.82,28.84,28.79,28.82,664900.0,20.8156,20.83,20.7939,20.8156,664900.0
2008-04-08 11:00:00,28.82,28.82,28.75,28.77,480700.0,20.8156,20.8156,20.765,20.7794,480700.0
2008-04-08 11:05:00,28.77,28.83,28.76,28.82,284900.0,20.7794,20.8228,20.7722,20.8156,284900.0
2008-04-08 11:10:00,28.83,28.85,28.81,28.82,289300.0,20.8228,20.8372,20.8083,20.8156,289300.0
2008-04-08 11:15:00,28.82,28.83,28.81,28.82,143800.0,20.8156,20.8228,20.8083,20.8156,143800.0
2008-04-08 11:20:00,28.83,28.83,28.81,28.81,187200.0,20.8228,20.8228,20.8083,20.8083,187200.0
2008-04-08 11:25:00,28.81,28.83,28.79,28.81,313800.0,20.8083,20.8228,20.7939,20.8083,313800.0
2008-04-08 11:30:00,28.8,28.83,28.79,28.8,385500.0,20.8011,20.8228,20.7939,20.8011,385500.0
2008-04-08 11:35:00,28.8,28.82,28.79,28.79,279800.0,20.8011,20.8156,20.7939,20.7939,279800.0
2008-04-08 11:40:00,28.79,28.81,28.78,28.8,266700.0,20.7939,20.8083,20.7867,20.8011,266700.0
2008-04-08 11:45:00,28.8,28.81,28.75,28.75,340800.0,20.8011,20.8083,20.765,20.765,340800.0
2008-04-08 11:50:00,28.76,28.77,28.74,28.77,274400.0,20.7722,20.7794,20.7578,20.7794,274400.0
2008-04-08 11:55:00,28.76,28.79,28.75,28.77,345000.0,20.7722,20.7939,20.765,20.7794,345000.0
2008-04-08 12:00:00,28.76,28.8,28.74,28.75,389600.0,20.7722,20.8011,20.7578,20.765,389600.0
2008-04-08 12:05:00,28.75,28.76,28.74,28.76,184600.0,20.765,20.7722,20.7578,20.7722,184600.0
2008-04-08 12:10:00,28.76,28.9,28.72,28.77,541000.0,20.7722,20.8733,20.7433,20.7794,541000.0
2008-04-08 12:15:00,28.76,28.78,28.75,28.76,175800.0,20.7722,20.7867,20.765,20.7722,175800.0
2008-04-08 12:20:00,28.77,28.79,28.76,28.78,288700.0,20.7794,20.7939,20.7722,20.7867,288700.0
2008-04-08 12:25:00,28.77,28.78,28.74,28.75,280500.0,20.7794,20.7867,20.7578,20.765,280500.0
2008-04-08 12:30:00,28.76,28.79,28.75,28.76,394300.0,20.7722,20.7939,20.765,20.7722,394300.0
2008-04-08 12:35:00,28.76,28.79,28.74,28.76,337500.0,20.7722,20.7939,20.7578,20.7722,337500.0
2008-04-08 12:40:00,28.77,28.78,28.74,28.75,175500.0,20.7794,20.7867,20.7578,20.765,175500.0
2008-04-08 12:45:00,28.75,28.76,28.73,28.73,186100.0,20.765,20.7722,20.7506,20.7506,186100.0
2008-04-08 12:50:00,28.74,28.75,28.73,28.75,263600.0,20.7578,20.765,20.7506,20.765,263600.0
2008-04-08 12:55:00,28.75,28.75,28.73,28.73,305200.0,20.765,20.765,20.7506,20.7506,305200.0
2008-04-08 13:00:00,28.74,28.74,28.71,28.74,359100.0,20.7578,20.7578,20.7361,20.7578,359100.0
2008-04-08 13:05:00,28.74,28.76,28.73,28.76,145000.0,20.7578,20.7722,20.7506,20.7722,145000.0
2008-04-08 13:10:00,28.75,28.8,28.75,28.78,144300.0,20.765,20.8011,20.765,20.7867,144300.0
2008-04-08 13:15:00,28.78,28.79,28.74,28.74,231600.0,20.7867,20.7939,20.7578,20.7578,231600.0
2008-04-08 13:20:00,28.74,28.76,28.72,28.74,427900.0,20.7578,20.7722,20.7433,20.7578,427900.0
2008-04-08 13:25:00,28.75,28.75,28.72,28.73,186900.0,20.765,20.765,20.7433,20.7506,186900.0
2008-04-08 13:30:00,28.72,28.73,28.7,28.7,547800.0,20.7433,20.7506,20.7289,20.7289,547800.0
2008-04-08 13:35:00,28.71,28.73,28.7,28.71,324900.0,20.7361,20.7506,20.7289,20.7361,324900.0
2008-04-08 13:40:00,28.71,28.73,28.68,28.7,578200.0,20.7361,20.7506,20.7144,20.7289,578200.0
2008-04-08 13:45:00,28.7,28.72,28.7,28.72,227400.0,20.7289,20.7433,20.7289,20.7433,227400.0
2008-04-08 13:50:00,28.72,28.75,28.71,28.75,444700.0,20.7433,20.765,20.7361,20.765,444700.0
2008-04-08 13:55:00,28.75,28.75,28.7,28.7,218100.0,20.765,20.765,20.7289,20.7289,218100.0
2008-04-08 14:00:00,28.7,28.72,28.67,28.71,613800.0,20.7289,20.7433,20.7072,20.7361,613800.0
2008-04-08 14:05:00,28.71,28.71,28.61,28.61,644200.0,20.7361,20.7361,20.6639,20.6639,644200.0
2008-04-08 14:10:00,28.62,28.65,28.61,28.62,321200.0,20.6711,20.6928,20.6639,20.6711,321200.0
2008-04-08 14:15:00,28.62,28.66,28.62,28.63,423900.0,20.6711,20.7,20.6711,20.6783,423900.0
2008-04-08 14:20:00,28.62,28.66,28.61,28.62,471000.0,20.6711,20.7,20.6639,20.6711,471000.0
2008-04-08 14:25:00,28.62,28.65,28.61,28.65,322800.0,20.6711,20.6928,20.6639,20.6928,322800.0
2008-04-08 14:30:00,28.65,28.66,28.62,28.63,454900.0,20.6928,20.7,20.6711,20.6783,454900.0
2008-04-08 14:35:00,28.63,28.69,28.54,28.67,384900.0,20.6783,20.7217,20.6133,20.7072,384900.0
2008-04-08 14:40:00,28.68,28.69,28.64,28.64,191900.0,20.7144,20.7217,20.6856,20.6856,191900.0
2008-04-08 14:45:00,28.64,28.72,28.63,28.71,660400.0,20.6856,20.7433,20.6783,20.7361,660400.0
2008-04-08 14:50:00,28.71,28.77,28.7,28.76,599300.0,20.7361,20.7794,20.7289,20.7722,599300.0
2008-04-08 14:55:00,28.75,28.8,28.74,28.79,719700.0,20.765,20.8011,20.7578,20.7939,719700.0
2008-04-08 15:00:00,28.8,28.8,28.75,28.76,604500.0,20.8011,20.8011,20.765,20.7722,604500.0
2008-04-08 15:05:00,28.76,28.78,28.73,28.77,402600.0,20.7722,20.7867,20.7506,20.7794,402600.0
2008-04-08 15:10:00,28.78,28.78,28.76,28.76,247600.0,20.7867,20.7867,20.7722,20.7722,247600.0
2008-04-08 15:15:00,28.76,28.78,28.76,28.77,308100.0,20.7722,20.7867,20.7722,20.7794,308100.0
2008-04-08 15:20:00,28.77,28.78,28.73,28.74,386900.0,20.7794,20.7867,20.7506,20.7578,386900.0
2008-04-08 15:25:00,28.74,28.81,28.74,28.78,814500.0,20.7578,20.8083,20.7578,20.7867,814500.0
2008-04-08 15:30:00,28.77,28.85,28.77,28.79,828600.0,20.7794,20.8372,20.7794,20.7939,828600.0
2008-04-08 15:35:00,28.79,28.83,28.78,28.79,1268000.0,20.7939,20.8228,20.7867,20.7939,1268000.0
2008-04-08 15:40:00,28.79,28.83,28.77,28.83,665400.0,20.7939,20.8228,20.7794,20.8228,665400.0
2008-04-08 15:45:00,28.83,28.84,28.79,28.82,588200.0,20.8228,20.83,20.7939,20.8156,588200.0
2008-04-08 15:50:00,28.81,28.82,28.77,28.79,1105900.0,20.8083,20.8156,20.7794,20.7939,1105900.0
2008-04-08 15:55:00,28.78,28.79,28.73,28.79,1375700.0,20.7867,20.7939,20.7506,20.7939,1375700.0
2008-04-09 09:30:00,28.69,28.82,28.69,28.79,698400.0,20.7217,20.8156,20.7217,20.7939,698400.0
2008-04-09 09:35:00,28.79,28.87,28.79,28.81,457300.0,20.7939,20.8517,20.7939,20.8083,457300.0
2008-04-09 09:40:00,28.8,28.84,28.73,28.73,557200.0,20.8011,20.83,20.7506,20.7506,557200.0
2008-04-09 09:45:00,28.73,28.75,28.68,28.72,544600.0,20.7506,20.765,20.7144,20.7433,544600.0
2008-04-09 09:50:00,28.72,28.86,28.72,28.82,635200.0,20.7433,20.8445,20.7433,20.8156,635200.0
2008-04-09 09:55:00,28.83,28.83,28.72,28.76,707200.0,20.8228,20.8228,20.7433,20.7722,707200.0
2008-04-09 10:00:00,28.76,28.77,28.7,28.74,337300.0,20.7722,20.7794,20.7289,20.7578,337300.0
2008-04-09 10:05:00,28.73,28.8,28.69,28.79,585300.0,20.7506,20.8011,20.7217,20.7939,585300.0
2008-04-09 10:10:00,28.79,28.82,28.77,28.81,518800.0,20.7939,20.8156,20.7794,20.8083,518800.0
2008-04-09 10:15:00,28.81,28.88,28.78,28.87,606100.0,20.8083,20.8589,20.7867,20.8517,606100.0
2008-04-09 10:20:00,28.87,28.94,28.87,28.88,604800.0,20.8517,20.9022,20.8517,20.8589,604800.0
2008-04-09 10:25:00,28.88,28.88,28.82,28.88,324600.0,20.8589,20.8589,20.8156,20.8589,324600.0
2008-04-09 10:30:00,28.88,28.89,28.75,28.84,719700.0,20.8589,20.8661,20.765,20.83,719700.0
2008-04-09 10:35:00,28.85,28.85,28.75,28.78,428300.0,20.8372,20.8372,20.765,20.7867,428300.0
2008-04-09 10:40:00,28.77,28.88,28.74,28.85,626800.0,20.7794,20.8589,20.7578,20.8372,626800.0
2008-04-09 10:45:00,28.86,28.89,28.85,28.85,475700.0,20.8445,20.8661,20.8372,20.8372,475700.0
2008-04-09 10:50:00,28.86,28.86,28.75,28.77,722300.0,20.8445,20.8445,20.765,20.7794,722300.0
2008-04-09 10:55:00,28.77,28.8,28.75,28.79,245800.0,20.7794,20.8011,20.765,20.7939,245800.0
2008-04-09 11:00:00,28.79,28.81,28.78,28.81,245600.0,20.7939,20.8083,20.7867,20.8083,245600.0
2008-04-09 11:05:00,28.81,28.82,28.79,28.8,292700.0,20.8083,20.8156,20.7939,20.8011,292700.0
2008-04-09 11:10:00,28.79,28.81,28.79,28.81,190000.0,20.7939,20.8083,20.7939,20.8083,190000.0
2008-04-09 11:15:00,28.8,28.9,28.77,28.81,471300.0,20.8011,20.8733,20.7794,20.8083,471300.0
2008-04-09 11:20:00,28.81,28.81,28.72,28.73,315800.0,20.8083,20.8083,20.7433,20.7506,315800.0
2008-04-09 11:25:00,28.72,28.77,28.71,28.76,516200.0,20.7433,20.7794,20.7361,20.7722,516200.0
2008-04-09 11:30:00,28.77,28.77,28.71,28.72,351900.0,20.7794,20.7794,20.7361,20.7433,351900.0
2008-04-09 11:35:00,28.72,28.72,28.62,28.65,851900.0,20.7433,20.7433,20.6711,20.6928,851900.0
2008-04-09 11:40:00,28.65,28.67,28.64,28.66,356400.0,20.6928,20.7072,20.6856,20.7,356400.0
2008-04-09 11:45:00,28.67,28.69,28.66,28.68,236100.0,20.7072,20.7217,20.7,20.7144,236100.0
2008-04-09 11:50:00,28.67,28.8,28.61,28.63,609000.0,20.7072,20.8011,20.6639,20.6783,609000.0
2008-04-09 11:55:00,28.63,28.66,28.61,28.63,319700.0,20.6783,20.7,20.6639,20.6783,319700.0
2008-04-09 12:00:00,28.64,28.8,28.62,28.72,515900.0,20.6856,20.8011,20.6711,20.7433,515900.0
2008-04-09 12:05:00,28.71,28.72,28.68,28.7,341900.0,20.7361,20.7433,20.7144,20.7289,341900.0
2008-04-09 12:10:00,28.7,28.73,28.68,28.73,173500.0,20.7289,20.7506,20.7144,20.7506,173500.0
2008-04-09 12:15:00,28.73,28.73,28.71,28.71,119200.0,20.7506,20.7506,20.7361,20.7361,119200.0
2008-04-09 12:20:00,28.71,28.72,28.68,28.71,184200.0,20.7361,20.7433,20.7144,20.7361,184200.0
2008-04-09 12:25:00,28.71,28.78,28.71,28.77,331800.0,20.7361,20.7867,20.7361,20.7794,331800.0
2008-04-09 12:30:00,28.77,28.78,28.77,28.78,134300.0,20.7794,20.7867,20.7794,20.7867,134300.0
2008-04-09 12:35:00,28.78,28.8,28.75,28.77,268500.0,20.7867,20.8011,20.765,20.7794,268500.0
2008-04-09 12:40:00,28.78,28.79,28.73,28.74,262000.0,20.7867,20.7939,20.7506,20.7578,262000.0
2008-04-09 12:45:00,28.74,28.75,28.65,28.65,585600.0,20.7578,20.765,20.6928,20.6928,585600.0
2008-04-09 12:50:00,28.65,28.69,28.64,28.65,428000.0,20.6928,20.7217,20.6856,20.6928,428000.0
2008-04-09 12:55:00,28.65,28.65,28.6,28.61,260600.0,20.6928,20.6928,20.6567,20.6639,260600.0
2008-04-09 13:00:00,28.61,28.65,28.6,28.65,171100.0,20.6639,20.6928,20.6567,20.6928,171100.0
2008-04-09 13:05:00,28.65,28.69,28.6,28.68,370100.0,20.6928,20.7217,20.6567,20.7144,370100.0
2008-04-09 13:10:00,28.68,28.74,28.68,28.71,264400.0,20.7144,20.7578,20.7144,20.7361,264400.0
2008-04-09 13:15:00,28.71,28.76,28.7,28.76,145200.0,20.7361,20.7722,20.7289,20.7722,145200.0
2008-04-09 13:20:00,28.75,28.76,28.73,28.74,182600.0,20.765,20.7722,20.7506,20.7578,182600.0
2008-04-09 13:25:00,28.73,28.73,28.68,28.68,181900.0,20.7506,20.7506,20.7144,20.7144,181900.0
2008-04-09 13:30:00,28.69,28.69,28.65,28.66,249500.0,20.7217,20.7217,20.6928,20.7,249500.0
2008-04-09 13:35:00,28.65,28.7,28.65,28.69,227300.0,20.6928,20.7289,20.6928,20.7217,227300.0
2008-04-09 13:40:00,28.7,28.7,28.67,28.67,202200.0,20.7289,20.7289,20.7072,20.7072,202200.0
2008-04-09 13:45:00,28.68,28.68,28.65,28.66,224000.0,20.7144,20.7144,20.6928,20.7,224000.0
2008-04-09 13:50:00,28.66,28.69,28.65,28.69,129600.0,20.7,20.7217,20.6928,20.7217,129600.0
2008-04-09 13:55:00,28.68,28.69,28.66,28.69,96000.0,20.7144,20.7217,20.7,20.7217,96000.0
2008-04-09 14:00:00,28.68,28.72,28.68,28.72,254700.0,20.7144,20.7433,20.7144,20.7433,254700.0
2008-04-09 14:05:00,28.72,28.72,28.69,28.69,116700.0,20.7433,20.7433,20.7217,20.7217,116700.0
2008-04-09 14:10:00,28.69,28.7,28.65,28.65,523500.0,20.7217,20.7289,20.6928,20.6928,523500.0
2008-04-09 14:15:00,28.65,28.66,28.61,28.61,540300.0,20.6928,20.7,20.6639,20.6639,540300.0
2008-04-09 14:20:00,28.62,28.65,28.61,28.61,397600.0,20.6711,20.6928,20.6639,20.6639,397600.0
2008-04-09 14:25:00,28.61,28.64,28.59,28.63,442200.0,20.6639,20.6856,20.6494,20.6783,442200.0
2008-04-09 14:30:00,28.62,28.63,28.6,28.63,224900.0,20.6711,20.6783,20.6567,20.6783,224900.0
2008-04-09 14:35:00,28.63,28.65,28.61,28.65,256300.0,20.6783,20.6928,20.6639,20.6928,256300.0
2008-04-09 14:40:00,28.64,28.65,28.57,28.57,550000.0,20.6856,20.6928,20.635,20.635,550000.0
2008-04-09 14:45:00,28.57,28.62,28.56,28.56,410200.0,20.635,20.6711,20.6278,20.6278,410200.0
2008-04-09 14:50:00,28.57,28.6,28.55,28.55,714100.0,20.635,20.6567,20.6205,20.6205,714100.0
2008-04-09 14:55:00,28.55,28.58,28.54,28.56,732600.0,20.6205,20.6422,20.6133,20.6278,732600.0
2008-04-09 15:00:00,28.57,28.6,28.55,28.6,317900.0,20.635,20.6567,20.6205,20.6567,317900.0
2008-04-09 15:05:00,28.6,28.71,28.57,28.7,1311600.0,20.6567,20.7361,20.635,20.7289,1311600.0
2008-04-09 15:10:00,28.7,28.8,28.65,28.7,1392500.0,20.7289,20.8011,20.6928,20.7289,1392500.0
2008-04-09 15:15:00,28.69,29.03,28.62,28.67,647000.0,20.7217,20.9672,20.6711,20.7072,647000.0
2008-04-09 15:20:00,28.67,28.71,28.64,28.66,326200.0,20.7072,20.7361,20.6856,20.7,326200.0
2008-04-09 15:25:00,28.66,28.74,28.66,28.72,416000.0,20.7,20.7578,20.7,20.7433,416000.0
2008-04-09 15:30:00,28.72,28.77,28.7,28.76,492000.0,20.7433,20.7794,20.7289,20.7722,492000.0
2008-04-09 15:35:00,28.75,28.82,28.74,28.81,716400.0,20.765,20.8156,20.7578,20.8083,716400.0
2008-04-09 15:40:00,28.8,28.85,28.79,28.84,758300.0,20.8011,20.8372,20.7939,20.83,758300.0
2008-04-09 15:45:00,28.84,29.04,28.84,28.98,2253000.0,20.83,20.9745,20.83,20.9311,2253000.0
2008-04-09 15:50:00,28.99,28.99,28.86,28.86,1973400.0,20.9383,20.9383,20.8445,20.8445,1973400.0
2008-04-09 15:55:00,28.87,28.93,28.82,28.92,1506700.0,20.8517,20.895,20.8156,20.8878,1506700.0
2008-04-10 09:30:00,28.85,29.11,28.83,29.02,1613700.0,20.8372,21.025,20.8228,20.96,1613700.0
2008-04-10 09:35:00,29.03,29.05,28.8,28.8,838100.0,20.9672,20.9817,20.8011,20.8011,838100.0
2008-04-10 09:40:00,28.81,29.0,28.8,28.95,1828700.0,20.8083,20.9456,20.8011,20.9095,1828700.0
2008-04-10 09:45:00,28.96,28.96,28.81,28.89,1484400.0,20.9167,20.9167,20.8083,20.8661,1484400.0
2008-04-10 09:50:00,28.89,28.94,28.85,28.93,648400.0,20.8661,20.9022,20.8372,20.895,648400.0
2008-04-10 09:55:00,28.93,28.98,28.9,28.94,720500.0,20.895,20.9311,20.8733,20.9022,720500.0
2008-04-10 10:00:00,28.94,28.99,28.87,28.96,1121200.0,20.9022,20.9383,20.8517,20.9167,1121200.0
2008-04-10 10:05:00,28.95,29.06,28.91,29.03,739200.0,20.9095,20.9889,20.8806,20.9672,739200.0
2008-04-10 10:10:00,29.03,29.1,28.97,28.97,865000.0,20.9672,21.0178,20.9239,20.9239,865000.0
2008-04-10 10:15:00,28.97,29.01,28.93,28.94,477900.0,20.9239,20.9528,20.895,20.9022,477900.0
2008-04-10 10:20:00,28.94,29.13,28.93,29.13,822300.0,20.9022,21.0395,20.895,21.0395,822300.0
2008-04-10 10:25:00,29.13,29.18,29.09,29.12,847800.0,21.0395,21.0756,21.0106,21.0322,847800.0
2008-04-10 10:30:00,29.1,29.25,29.1,29.21,1441300.0,21.0178,21.1261,21.0178,21.0972,1441300.0
2008-04-10 10:35:00,29.21,29.25,29.13,29.15,1185500.0,21.0972,21.1261,21.0395,21.0539,1185500.0
2008-04-10 10:40:00,29.16,29.23,29.15,29.22,562200.0,21.0611,21.1117,21.0539,21.1045,562200.0
2008-04-10 10:45:00,29.22,29.27,29.21,29.23,1077000.0,21.1045,21.1406,21.0972,21.1117,1077000.0
2008-04-10 10:50:00,29.23,29.3,29.22,29.28,875100.0,21.1117,21.1622,21.1045,21.1478,875100.0
2008-04-10 10:55:00,29.28,29.34,29.27,29.31,626600.0,21.1478,21.1911,21.1406,21.1695,626600.0
2008-04-10 11:00:00,29.31,29.34,29.28,29.32,627200.0,21.1695,21.1911,21.1478,21.1767,627200.0
2008-04-10 11:05:00,29.33,29.33,29.28,29.3,385700.0,21.1839,21.1839,21.1478,21.1622,385700.0
2008-04-10 11:10:00,29.3,29.35,29.28,29.31,605000.0,21.1622,21.1984,21.1478,21.1695,605000.0
2008-04-10 11:15:00,29.31,29.32,29.26,29.3,543500.0,21.1695,21.1767,21.1334,21.1622,543500.0
2008-04-10 11:20:00,29.31,29.35,29.31,29.34,357800.0,21.1695,21.1984,21.1695,21.1911,357800.0
2008-04-10 11:25:00,29.34,29.37,29.32,29.32,609000.0,21.1911,21.2128,21.1767,21.1767,609000.0
2008-04-10 11:30:00,29.33,29.36,29.3,29.35,499700.0,21.1839,21.2056,21.1622,21.1984,499700.0
2008-04-10 11:35:00,29.35,29.39,29.32,29.33,523100.0,21.1984,21.2272,21.1767,21.1839,523100.0
2008-04-10 11:40:00,29.33,29.39,29.33,29.38,467200.0,21.1839,21.2272,21.1839,21.22,467200.0
2008-04-10 11:45:00,29.39,29.4,29.37,29.39,371800.0,21.2272,21.2345,21.2128,21.2272,371800.0
2008-04-10 11:50:00,29.38,29.39,29.34,29.35,492200.0,21.22,21.2272,21.1911,21.1984,492200.0
2008-04-10 11:55:00,29.35,29.35,29.32,29.33,249600.0,21.1984,21.1984,21.1767,21.1839,249600.0
2008-04-10 12:00:00,29.33,29.38,29.28,29.34,1140100.0,21.1839,21.22,21.1478,21.1911,1140100.0
2008-04-10 12:05:00,29.33,29.35,29.26,29.26,597900.0,21.1839,21.1984,21.1334,21.1334,597900.0
2008-04-10 12:10:00,29.27,29.27,29.19,29.22,1063500.0,21.1406,21.1406,21.0828,21.1045,1063500.0
2008-04-10 12:15:00,29.22,29.25,29.22,29.24,326600.0,21.1045,21.1261,21.1045,21.1189,326600.0
2008-04-10 12:20:00,29.24,29.25,29.23,29.24,428700.0,21.1189,21.1261,21.1117,21.1189,428700.0
2008-04-10 12:25:00,29.24,29.24,29.22,29.24,282700.0,21.1189,21.1189,21.1045,21.1189,282700.0
2008-04-10 12:30:00,29.23,29.29,29.23,29.26,886700.0,21.1117,21.155,21.1117,21.1334,886700.0
2008-04-10 12:35:00,29.26,29.3,29.23,29.27,396800.0,21.1334,21.1622,21.1117,21.1406,396800.0
2008-04-10 12:40:00,29.27,29.28,29.25,29.27,358400.0,21.1406,21.1478,21.1261,21.1406,358400.0
2008-04-10 12:45:00,29.27,29.27,29.19,29.2,377000.0,21.1406,21.1406,21.0828,21.09,377000.0
2008-04-10 12:50:00,29.2,29.2,29.15,29.19,395900.0,21.09,21.09,21.0539,21.0828,395900.0
2008-04-10 12:55:00,29.18,29.21,29.17,29.19,294900.0,21.0756,21.0972,21.0684,21.0828,294900.0
2008-04-10 13:00:00,29.19,29.2,29.16,29.17,357700.0,21.0828,21.09,21.0611,21.0684,357700.0
2008-04-10 13:05:00,29.17,29.2,29.16,29.19,211200.0,21.0684,21.09,21.0611,21.0828,211200.0
2008-04-10 13:10:00,29.18,29.26,29.18,29.23,439300.0,21.0756,21.1334,21.0756,21.1117,439300.0
2008-04-10 13:15:00,29.22,29.24,29.19,29.19,301400.0,21.1045,21.1189,21.0828,21.0828,301400.0
2008-04-10 13:20:00,29.19,29.22,29.18,29.19,329700.0,21.0828,21.1045,21.0756,21.0828,329700.0
2008-04-10 13:25:00,29.2,29.25,29.19,29.22,385400.0,21.09,21.1261,21.0828,21.1045,385400.0
2008-04-10 13:30:00,29.23,29.27,29.22,29.24,512800.0,21.1117,21.1406,21.1045,21.1189,512800.0
2008-04-10 13:35:00,29.25,29.27,29.2,29.26,591000.0,21.1261,21.1406,21.09,21.1334,591000.0
2008-04-10 13:40:00,29.26,29.29,29.23,29.26,745200.0,21.1334,21.155,21.1117,21.1334,745200.0
2008-04-10 13:45:00,29.27,29.27,29.24,29.27,396800.0,21.1406,21.1406,21.1189,21.1406,396800.0
2008-04-10 13:50:00,29.26,29.27,29.22,29.24,312800.0,21.1334,21.1406,21.1045,21.1189,312800.0
2008-04-10 13:55:00,29.24,29.26,29.13,29.14,826000.0,21.1189,21.1334,21.0395,21.0467,826000.0
2008-04-10 14:00:00,29.13,29.2,29.13,29.18,475400.0,21.0395,21.09,21.0395,21.0756,475400.0
2008-04-10 14:05:00,29.17,29.2,29.16,29.19,679700.0,21.0684,21.09,21.0611,21.0828,679700.0
2008-04-10 14:10:00,29.19,29.3,29.17,29.18,578800.0,21.0828,21.1622,21.0684,21.0756,578800.0
2008-04-10 14:15:00,29.18,29.21,29.15,29.18,492500.0,21.0756,21.0972,21.0539,21.0756,492500.0
2008-04-10 14:20:00,29.19,29.21,29.17,29.19,443400.0,21.0828,21.0972,21.0684,21.0828,443400.0
2008-04-10 14:25:00,29.19,29.19,29.12,29.14,451200.0,21.0828,21.0828,21.0322,21.0467,451200.0
2008-04-10 14:30:00,29.13,29.13,29.07,29.12,1155400.0,21.0395,21.0395,20.9961,21.0322,1155400.0
2008-04-10 14:35:00,29.12,29.13,29.08,29.09,617500.0,21.0322,21.0395,21.0033,21.0106,617500.0
2008-04-10 14:40:00,29.1,29.11,29.08,29.09,595800.0,21.0178,21.025,21.0033,21.0106,595800.0
2008-04-10 14:45:00,29.09,29.15,29.08,29.14,559000.0,21.0106,21.0539,21.0033,21.0467,559000.0
2008-04-10 14:50:00,29.14,29.25,29.12,29.2,1012300.0,21.0467,21.1261,21.0322,21.09,1012300.0
2008-04-10 14:55:00,29.19,29.23,29.18,29.21,446900.0,21.0828,21.1117,21.0756,21.0972,446900.0
2008-04-10 15:00:00,29.2,29.23,29.17,29.19,497300.0,21.09,21.1117,21.0684,21.0828,497300.0
2008-04-10 15:05:00,29.19,29.24,29.19,29.24,306700.0,21.0828,21.1189,21.0828,21.1189,306700.0
2008-04-10 15:10:00,29.23,29.24,29.13,29.14,742600.0,21.1117,21.1189,21.0395,21.0467,742600.0
2008-04-10 15:15:00,29.14,29.19,29.13,29.15,416000.0,21.0467,21.0828,21.0395,21.0539,416000.0
2008-04-10 15:20:00,29.16,29.19,29.15,29.16,738000.0,21.0611,21.0828,21.0539,21.0611,738000.0
2008-04-10 15:25:00,29.16,29.18,29.14,29.16,720100.0,21.0611,21.0756,21.0467,21.0611,720100.0
2008-04-10 15:30:00,29.16,29.16,29.02,29.05,1670700.0,21.0611,21.0611,20.96,20.9817,1670700.0
2008-04-10 15:35:00,29.05,29.09,29.03,29.04,899000.0,20.9817,21.0106,20.9672,20.9745,899000.0
2008-04-10 15:40:00,29.03,29.05,28.95,29.01,1268300.0,20.9672,20.9817,20.9095,20.9528,1268300.0
2008-04-10 15:45:00,29.01,29.1,29.0,29.09,1182000.0,20.9528,21.0178,20.9456,21.0106,1182000.0
2008-04-10 15:50:00,29.09,29.18,29.08,29.15,2115900.0,21.0106,21.0756,21.0033,21.0539,2115900.0
2008-04-10 15:55:00,29.15,29.16,29.09,29.1,2216800.0,21.0539,21.0611,21.0106,21.0178,2216800.0
2008-04-11 09:30:00,28.87,29.01,28.84,28.96,1032600.0,20.8517,20.9528,20.83,20.9167,1032600.0
2008-04-11 09:35:00,28.95,29.0,28.92,28.93,613900.0,20.9095,20.9456,20.8878,20.895,613900.0
2008-04-11 09:40:00,28.93,28.98,28.85,28.86,526600.0,20.895,20.9311,20.8372,20.8445,526600.0
2008-04-11 09:45:00,28.86,28.88,28.83,28.87,703400.0,20.8445,20.8589,20.8228,20.8517,703400.0
2008-04-11 09:50:00,28.87,28.87,28.8,28.82,413500.0,20.8517,20.8517,20.8011,20.8156,413500.0
2008-04-11 09:55:00,28.81,28.81,28.65,28.7,1565400.0,20.8083,20.8083,20.6928,20.7289,1565400.0
2008-04-11 10:00:00,28.71,28.71,28.58,28.66,1195200.0,20.7361,20.7361,20.6422,20.7,1195200.0
2008-04-11 10:05:00,28.66,28.67,28.59,28.65,1258700.0,20.7,20.7072,20.6494,20.6928,1258700.0
2008-04-11 10:10:00,28.64,28.69,28.62,28.65,575700.0,20.6856,20.7217,20.6711,20.6928,575700.0
2008-04-11 10:15:00,28.65,28.73,28.62,28.7,662400.0,20.6928,20.7506,20.6711,20.7289,662400.0
2008-04-11 10:20:00,28.7,28.71,28.66,28.67,370900.0,20.7289,20.7361,20.7,20.7072,370900.0
2008-04-11 10:25:00,28.67,28.69,28.63,28.65,494600.0,20.7072,20.7217,20.6783,20.6928,494600.0
2008-04-11 10:30:00,28.65,28.68,28.56,28.56,1143500.0,20.6928,20.7144,20.6278,20.6278,1143500.0
2008-04-11 10:35:00,28.57,28.65,28.55,28.64,775500.0,20.635,20.6928,20.6205,20.6856,775500.0
2008-04-11 10:40:00,28.65,28.68,28.63,28.66,516400.0,20.6928,20.7144,20.6783,20.7,516400.0
2008-04-11 10:45:00,28.66,28.71,28.65,28.67,533300.0,20.7,20.7361,20.6928,20.7072,533300.0
2008-04-11 10:50:00,28.68,28.69,28.63,28.63,452900.0,20.7144,20.7217,20.6783,20.6783,452900.0
2008-04-11 10:55:00,28.64,28.64,28.56,28.59,867900.0,20.6856,20.6856,20.6278,20.6494,867900.0
2008-04-11 11:00:00,28.6,28.61,28.55,28.58,660300.0,20.6567,20.6639,20.6205,20.6422,660300.0
2008-04-11 11:05:00,28.58,28.66,28.56,28.65,415800.0,20.6422,20.7,20.6278,20.6928,415800.0
2008-04-11 11:10:00,28.65,28.69,28.6,28.6,605200.0,20.6928,20.7217,20.6567,20.6567,605200.0
2008-04-11 11:15:00,28.6,28.61,28.55,28.61,801400.0,20.6567,20.6639,20.6205,20.6639,801400.0
2008-04-11 11:20:00,28.61,28.62,28.55,28.6,603400.0,20.6639,20.6711,20.6205,20.6567,603400.0
2008-04-11 11:25:00,28.6,28.61,28.55,28.58,564000.0,20.6567,20.6639,20.6205,20.6422,564000.0
2008-04-11 11:30:00,28.59,28.65,28.57,28.64,538700.0,20.6494,20.6928,20.635,20.6856,538700.0
2008-04-11 11:35:00,28.65,28.66,28.61,28.65,341500.0,20.6928,20.7,20.6639,20.6928,341500.0
2008-04-11 11:40:00,28.66,28.69,28.65,28.67,233800.0,20.7,20.7217,20.6928,20.7072,233800.0
2008-04-11 11:45:00,28.67,28.68,28.62,28.65,218900.0,20.7072,20.7144,20.6711,20.6928,218900.0
2008-04-11 11:50:00,28.66,28.66,28.62,28.62,260900.0,20.7,20.7,20.6711,20.6711,260900.0
2008-04-11 11:55:00,28.62,28.66,28.6,28.65,338500.0,20.6711,20.7,20.6567,20.6928,338500.0
2008-04-11 12:00:00,28.65,28.66,28.61,28.61,508100.0,20.6928,20.7,20.6639,20.6639,508100.0
2008-04-11 12:05:00,28.6,28.61,28.57,28.57,431500.0,20.6567,20.6639,20.635,20.635,431500.0
2008-04-11 12:10:00,28.57,28.59,28.51,28.52,664600.0,20.635,20.6494,20.5917,20.5989,664600.0
2008-04-11 12:15:00,28.52,28.59,28.52,28.57,616700.0,20.5989,20.6494,20.5989,20.635,616700.0
2008-04-11 12:20:00,28.57,28.58,28.5,28.51,485000.0,20.635,20.6422,20.5844,20.5917,485000.0
2008-04-11 12:25:00,28.51,28.54,28.5,28.52,373800.0,20.5917,20.6133,20.5844,20.5989,373800.0
2008-04-11 12:30:00,28.52,28.55,28.51,28.52,291000.0,20.5989,20.6205,20.5917,20.5989,291000.0
2008-04-11 12:35:00,28.52,28.53,28.48,28.52,866200.0,20.5989,20.6061,20.57,20.5989,866200.0
2008-04-11 12:40:00,28.52,28.54,28.51,28.52,334100.0,20.5989,20.6133,20.5917,20.5989,334100.0
2008-04-11 12:45:00,28.52,28.58,28.5,28.55,407900.0,20.5989,20.6422,20.5844,20.6205,407900.0
2008-04-11 12:50:00,28.56,28.56,28.54,28.56,173100.0,20.6278,20.6278,20.6133,20.6278,173100.0
2008-04-11 12:55:00,28.56,28.56,28.52,28.53,154900.0,20.6278,20.6278,20.5989,20.6061,154900.0
2008-04-11 13:00:00,28.52,28.53,28.51,28.52,122500.0,20.5989,20.6061,20.5917,20.5989,122500.0
2008-04-11 13:05:00,28.53,28.55,28.52,28.55,115200.0,20.6061,20.6205,20.5989,20.6205,115200.0
2008-04-11 13:10:00,28.54,28.6,28.53,28.6,249000.0,20.6133,20.6567,20.6061,20.6567,249000.0
2008-04-11 13:15:00,28.59,28.6,28.58,28.59,186600.0,20.6494,20.6567,20.6422,20.6494,186600.0
2008-04-11 13:20:00,28.6,28.61,28.53,28.55,464000.0,20.6567,20.6639,20.6061,20.6205,464000.0
2008-04-11 13:25:00,28.56,28.58,28.52,28.53,286400.0,20.6278,20.6422,20.5989,20.6061,286400.0
2008-04-11 13:30:00,28.53,28.53,28.5,28.51,272400.0,20.6061,20.6061,20.5844,20.5917,272400.0
2008-04-11 13:35:00,28.52,28.52,28.49,28.5,264400.0,20.5989,20.5989,20.5772,20.5844,264400.0
2008-04-11 13:40:00,28.5,28.51,28.49,28.5,294500.0,20.5844,20.5917,20.5772,20.5844,294500.0
2008-04-11 13:45:00,28.5,28.5,28.48,28.49,291200.0,20.5844,20.5844,20.57,20.5772,291200.0
2008-04-11 13:50:00,28.49,28.5,28.44,28.45,525300.0,20.5772,20.5844,20.5411,20.5483,525300.0
2008-04-11 13:55:00,28.45,28.5,28.44,28.49,291100.0,20.5483,20.5844,20.5411,20.5772,291100.0
2008-04-11 14:00:00,28.48,28.51,28.46,28.49,286700.0,20.57,20.5917,20.5555,20.5772,286700.0
2008-04-11 14:05:00,28.5,28.5,28.45,28.49,429300.0,20.5844,20.5844,20.5483,20.5772,429300.0
2008-04-11 14:10:00,28.5,28.5,28.41,28.42,451900.0,20.5844,20.5844,20.5194,20.5267,451900.0
2008-04-11 14:15:00,28.41,28.41,28.38,28.4,571100.0,20.5194,20.5194,20.4978,20.5122,571100.0
2008-04-11 14:20:00,28.39,28.4,28.39,28.4,152200.0,20.505,20.5122,20.505,20.5122,152200.0
2008-04-11 14:25:00,28.39,28.4,28.39,28.39,357300.0,20.505,20.5122,20.505,20.505,357300.0
2008-04-11 14:30:00,28.39,28.43,28.38,28.4,624700.0,20.505,20.5339,20.4978,20.5122,624700.0
2008-04-11 14:35:00,28.4,28.41,28.37,28.38,420700.0,20.5122,20.5194,20.4905,20.4978,420700.0
2008-04-11 14:40:00,28.38,28.39,28.34,28.35,706900.0,20.4978,20.505,20.4689,20.4761,706900.0
2008-04-11 14:45:00,28.35,28.39,28.34,28.38,377900.0,20.4761,20.505,20.4689,20.4978,377900.0
2008-04-11 14:50:00,28.39,28.42,28.39,28.41,289800.0,20.505,20.5267,20.505,20.5194,289800.0
2008-04-11 14:55:00,28.42,28.43,28.35,28.36,659700.0,20.5267,20.5339,20.4761,20.4833,659700.0
2008-04-11 15:00:00,28.37,28.38,28.34,28.38,489600.0,20.4905,20.4978,20.4689,20.4978,489600.0
2008-04-11 15:05:00,28.38,28.4,28.31,28.33,652600.0,20.4978,20.5122,20.4472,20.4617,652600.0
2008-04-11 15:10:00,28.33,28.35,28.29,28.32,498100.0,20.4617,20.4761,20.4328,20.4544,498100.0
2008-04-11 15:15:00,28.32,28.34,28.32,28.33,327100.0,20.4544,20.4689,20.4544,20.4617,327100.0
2008-04-11 15:20:00,28.32,28.33,28.31,28.32,319900.0,20.4544,20.4617,20.4472,20.4544,319900.0
2008-04-11 15:25:00,28.32,28.38,28.31,28.36,377300.0,20.4544,20.4978,20.4472,20.4833,377300.0
2008-04-11 15:30:00,28.36,28.37,28.31,28.31,669600.0,20.4833,20.4905,20.4472,20.4472,669600.0
2008-04-11 15:35:00,28.31,28.32,28.25,28.26,1049900.0,20.4472,20.4544,20.4039,20.4111,1049900.0
2008-04-11 15:40:00,28.26,28.32,28.25,28.26,1185400.0,20.4111,20.4544,20.4039,20.4111,1185400.0
2008-04-11 15:45:00,28.26,28.65,28.23,28.28,969900.0,20.4111,20.6928,20.3894,20.4255,969900.0
2008-04-11 15:50:00,28.28,28.28,28.21,28.28,1687300.0,20.4255,20.4255,20.375,20.4255,1687300.0
2008-04-11 15:55:00,28.27,28.33,28.26,28.32,2243600.0,20.4183,20.4617,20.4111,20.4544,2243600.0
2008-04-14 09:30:00,28.22,28.31,28.19,28.23,789900.0,20.3822,20.4472,20.3605,20.3894,789900.0
2008-04-14 09:35:00,28.22,28.26,28.16,28.22,571200.0,20.3822,20.4111,20.3389,20.3822,571200.0
2008-04-14 09:40:00,28.22,28.28,28.2,28.27,934100.0,20.3822,20.4255,20.3678,20.4183,934100.0
2008-04-14 09:45:00,28.27,28.3,28.16,28.24,849000.0,20.4183,20.44,20.3389,20.3966,849000.0
2008-04-14 09:50:00,28.24,28.25,28.21,28.21,499300.0,20.3966,20.4039,20.375,20.375,499300.0
2008-04-14 09:55:00,28.21,28.25,28.17,28.22,366500.0,20.375,20.4039,20.3461,20.3822,366500.0
2008-04-14 10:00:00,28.23,28.28,28.18,28.28,449000.0,20.3894,20.4255,20.3533,20.4255,449000.0
2008-04-14 10:05:00,28.28,28.29,28.21,28.23,402600.0,20.4255,20.4328,20.375,20.3894,402600.0
2008-04-14 10:10:00,28.22,28.25,28.19,28.2,400200.0,20.3822,20.4039,20.3605,20.3678,400200.0
2008-04-14 10:15:00,28.2,28.2,28.15,28.16,409300.0,20.3678,20.3678,20.3316,20.3389,409300.0
2008-04-14 10:20:00,28.16,28.3,28.05,28.06,835500.0,20.3389,20.44,20.2594,20.2666,835500.0
2008-04-14 10:25:00,28.07,28.11,28.03,28.04,519400.0,20.2739,20.3028,20.245,20.2522,519400.0
2008-04-14 10:30:00,28.04,28.06,28.01,28.06,461200.0,20.2522,20.2666,20.2305,20.2666,461200.0
2008-04-14 10:35:00,28.06,28.15,28.04,28.14,396800.0,20.2666,20.3316,20.2522,20.3244,396800.0
2008-04-14 10:40:00,28.14,28.19,28.14,28.15,488200.0,20.3244,20.3605,20.3244,20.3316,488200.0
2008-04-14 10:45:00,28.15,28.3,28.13,28.17,296700.0,20.3316,20.44,20.3172,20.3461,296700.0
2008-04-14 10:50:00,28.17,28.17,28.14,28.16,200700.0,20.3461,20.3461,20.3244,20.3389,200700.0
2008-04-14 10:55:00,28.15,28.18,28.13,28.18,232600.0,20.3316,20.3533,20.3172,20.3533,232600.0
2008-04-14 11:00:00,28.18,28.21,28.16,28.21,511500.0,20.3533,20.375,20.3389,20.375,511500.0
2008-04-14 11:05:00,28.2,28.22,28.14,28.17,538400.0,20.3678,20.3822,20.3244,20.3461,538400.0
2008-04-14 11:10:00,28.17,28.17,28.11,28.13,628100.0,20.3461,20.3461,20.3028,20.3172,628100.0
2008-04-14 11:15:00,28.12,28.12,28.07,28.07,497200.0,20.31,20.31,20.2739,20.2739,497200.0
2008-04-14 11:20:00,28.07,28.08,28.01,28.01,296000.0,20.2739,20.2811,20.2305,20.2305,296000.0
2008-04-14 11:25:00,28.02,28.03,28.0,28.03,385100.0,20.2378,20.245,20.2233,20.245,385100.0
2008-04-14 11:30:00,28.03,28.04,27.97,28.0,1033200.0,20.245,20.2522,20.2016,20.2233,1033200.0
2008-04-14 11:35:00,27.99,28.0,27.99,27.99,384400.0,20.2161,20.2233,20.2161,20.2161,384400.0
2008-04-14 11:40:00,28.0,28.0,27.93,28.0,901200.0,20.2233,20.2233,20.1727,20.2233,901200.0
2008-04-14 11:45:00,27.99,28.0,27.98,27.99,201800.0,20.2161,20.2233,20.2089,20.2161,201800.0
2008-04-14 11:50:00,28.0,28.03,27.99,28.02,578000.0,20.2233,20.245,20.2161,20.2378,578000.0
2008-04-14 11:55:00,28.03,28.06,28.01,28.06,223200.0,20.245,20.2666,20.2305,20.2666,223200.0
2008-04-14 12:00:00,28.06,28.08,28.04,28.06,296100.0,20.2666,20.2811,20.2522,20.2666,296100.0
2008-04-14 12:05:00,28.06,28.1,28.05,28.09,335000.0,20.2666,20.2955,20.2594,20.2883,335000.0
2008-04-14 12:10:00,28.09,28.1,28.06,28.07,139200.0,20.2883,20.2955,20.2666,20.2739,139200.0
2008-04-14 12:15:00,28.06,28.09,28.04,28.09,239100.0,20.2666,20.2883,20.2522,20.2883,239100.0
2008-04-14 12:20:00,28.09,28.15,28.08,28.15,412300.0,20.2883,20.3316,20.2811,20.3316,412300.0
2008-04-14 12:25:00,28.14,28.19,28.13,28.18,583400.0,20.3244,20.3605,20.3172,20.3533,583400.0
2008-04-14 12:30:00,28.18,28.18,28.12,28.14,270700.0,20.3533,20.3533,20.31,20.3244,270700.0
2008-04-14 12:35:00,28.14,28.17,28.14,28.16,252200.0,20.3244,20.3461,20.3244,20.3389,252200.0
2008-04-14 12:40:00,28.16,28.17,28.14,28.15,316400.0,20.3389,20.3461,20.3244,20.3316,316400.0
2008-04-14 12:45:00,28.14,28.28,28.14,28.26,879300.0,20.3244,20.4255,20.3244,20.4111,879300.0
2008-04-14 12:50:00,28.26,28.3,28.26,28.3,275900.0,20.4111,20.44,20.4111,20.44,275900.0
2008-04-14 12:55:00,28.29,28.3,28.27,28.29,368100.0,20.4328,20.44,20.4183,20.4328,368100.0
2008-04-14 13:00:00,28.29,28.3,28.26,28.27,242400.0,20.4328,20.44,20.4111,20.4183,242400.0
2008-04-14 13:05:00,28.28,28.29,28.26,28.27,129000.0,20.4255,20.4328,20.4111,20.4183,129000.0
2008-04-14 13:10:00,28.27,28.3,28.25,28.26,413400.0,20.4183,20.44,20.4039,20.4111,413400.0
2008-04-14 13:15:00,28.26,28.28,28.24,28.24,442100.0,20.4111,20.4255,20.3966,20.3966,442100.0
2008-04-14 13:20:00,28.25,28.25,28.2,28.22,445400.0,20.4039,20.4039,20.3678,20.3822,445400.0
2008-04-14 13:25:00,28.22,28.24,28.17,28.24,381500.0,20.3822,20.3966,20.3461,20.3966,381500.0
2008-04-14 13:30:00,28.24,28.26,28.21,28.23,567100.0,20.3966,20.4111,20.375,20.3894,567100.0
2008-04-14 13:35:00,28.23,28.26,28.22,28.26,126100.0,20.3894,20.4111,20.3822,20.4111,126100.0
2008-04-14 13:40:00,28.26,28.27,28.23,28.27,343800.0,20.4111,20.4183,20.3894,20.4183,343800.0
2008-04-14 13:45:00,28.28,28.28,28.23,28.24,262500.0,20.4255,20.4255,20.3894,20.3966,262500.0
2008-04-14 13:50:00,28.24,28.24,28.21,28.24,98200.0,20.3966,20.3966,20.375,20.3966,98200.0
2008-04-14 13:55:00,28.24,28.25,28.21,28.24,407600.0,20.3966,20.4039,20.375,20.3966,407600.0
2008-04-14 14:00:00,28.24,28.25,28.2,28.22,595200.0,20.3966,20.4039,20.3678,20.3822,595200.0
2008-04-14 14:05:00,28.22,28.24,28.22,28.22,237600.0,20.3822,20.3966,20.3822,20.3822,237600.0
2008-04-14 14:10:00,28.22,28.24,28.2,28.2,139500.0,20.3822,20.3966,20.3678,20.3678,139500.0
2008-04-14 14:15:00,28.2,28.24,28.17,28.2,892900.0,20.3678,20.3966,20.3461,20.3678,892900.0
2008-04-14 14:20:00,28.19,28.24,28.19,28.24,251400.0,20.3605,20.3966,20.3605,20.3966,251400.0
2008-04-14 14:25:00,28.24,28.24,28.14,28.17,442000.0,20.3966,20.3966,20.3244,20.3461,442000.0
2008-04-14 14:30:00,28.17,28.22,28.16,28.19,460300.0,20.3461,20.3822,20.3389,20.3605,460300.0
2008-04-14 14:35:00,28.2,28.21,28.18,28.2,182000.0,20.3678,20.375,20.3533,20.3678,182000.0
2008-04-14 14:40:00,28.2,28.26,28.2,28.26,209500.0,20.3678,20.4111,20.3678,20.4111,209500.0
2008-04-14 14:45:00,28.25,28.26,28.21,28.21,328400.0,20.4039,20.4111,20.375,20.375,328400.0
2008-04-14 14:50:00,28.21,28.21,28.15,28.19,535500.0,20.375,20.375,20.3316,20.3605,535500.0
2008-04-14 14:55:00,28.18,28.19,28.17,28.17,263400.0,20.3533,20.3605,20.3461,20.3461,263400.0
2008-04-14 15:00:00,28.17,28.2,28.15,28.16,428700.0,20.3461,20.3678,20.3316,20.3389,428700.0
2008-04-14 15:05:00,28.16,28.16,28.09,28.14,689700.0,20.3389,20.3389,20.2883,20.3244,689700.0
2008-04-14 15:10:00,28.13,28.15,28.1,28.11,222700.0,20.3172,20.3316,20.2955,20.3028,222700.0
2008-04-14 15:15:00,28.12,28.17,28.11,28.15,377900.0,20.31,20.3461,20.3028,20.3316,377900.0
2008-04-14 15:20:00,28.16,28.18,28.14,28.17,315300.0,20.3389,20.3533,20.3244,20.3461,315300.0
2008-04-14 15:25:00,28.16,28.2,28.15,28.15,551900.0,20.3389,20.3678,20.3316,20.3316,551900.0
2008-04-14 15:30:00,28.16,28.25,28.14,28.21,686800.0,20.3389,20.4039,20.3244,20.375,686800.0
2008-04-14 15:35:00,28.22,28.22,28.18,28.18,300400.0,20.3822,20.3822,20.3533,20.3533,300400.0
2008-04-14 15:40:00,28.18,28.2,28.17,28.18,690900.0,20.3533,20.3678,20.3461,20.3533,690900.0
2008-04-14 15:45:00,28.18,28.19,28.14,28.15,594500.0,20.3533,20.3605,20.3244,20.3316,594500.0
2008-04-14 15:50:00,28.16,28.18,28.14,28.15,730000.0,20.3389,20.3533,20.3244,20.3316,730000.0
2008-04-14 15:55:00,28.14,28.2,28.05,28.06,1583500.0,20.3244,20.3678,20.2594,20.2666,1583500.0
2008-04-15 09:30:00,28.12,28.37,28.1,28.3,1270400.0,20.31,20.4905,20.2955,20.44,1270400.0
2008-04-15 09:35:00,28.31,28.31,28.25,28.27,397600.0,20.4472,20.4472,20.4039,20.4183,397600.0
2008-04-15 09:40:00,28.26,28.3,28.26,28.3,377000.0,20.4111,20.44,20.4111,20.44,377000.0
2008-04-15 09:45:00,28.3,28.32,28.28,28.32,364000.0,20.44,20.4544,20.4255,20.4544,364000.0
2008-04-15 09:50:00,28.32,28.4,28.29,28.39,482800.0,20.4544,20.5122,20.4328,20.505,482800.0
2008-04-15 09:55:00,28.4,28.41,28.37,28.4,579600.0,20.5122,20.5194,20.4905,20.5122,579600.0
2008-04-15 10:00:00,28.4,28.47,28.4,28.47,353900.0,20.5122,20.5628,20.5122,20.5628,353900.0
2008-04-15 10:05:00,28.47,28.48,28.38,28.38,554500.0,20.5628,20.57,20.4978,20.4978,554500.0
2008-04-15 10:10:00,28.39,28.39,28.3,28.3,756800.0,20.505,20.505,20.44,20.44,756800.0
2008-04-15 10:15:00,28.3,28.32,28.29,28.3,328200.0,20.44,20.4544,20.4328,20.44,328200.0
2008-04-15 10:20:00,28.3,28.32,28.25,28.26,589800.0,20.44,20.4544,20.4039,20.4111,589800.0
2008-04-15 10:25:00,28.26,28.27,28.23,28.25,402200.0,20.4111,20.4183,20.3894,20.4039,402200.0
2008-04-15 10:30:00,28.24,28.26,28.22,28.23,483500.0,20.3966,20.4111,20.3822,20.3894,483500.0
2008-04-15 10:35:00,28.23,28.25,28.2,28.24,478000.0,20.3894,20.4039,20.3678,20.3966,478000.0
2008-04-15 10:40:00,28.25,28.25,28.18,28.22,428900.0,20.4039,20.4039,20.3533,20.3822,428900.0
2008-04-15 10:45:00,28.21,28.26,28.2,28.23,449400.0,20.375,20.4111,20.3678,20.3894,449400.0
2008-04-15 10:50:00,28.24,28.25,28.18,28.19,377100.0,20.3966,20.4039,20.3533,20.3605,377100.0
2008-04-15 10:55:00,28.19,28.26,28.19,28.26,241700.0,20.3605,20.4111,20.3605,20.4111,241700.0
2008-04-15 11:00:00,28.25,28.27,28.24,28.26,268800.0,20.4039,20.4183,20.3966,20.4111,268800.0
2008-04-15 11:05:00,28.27,28.27,28.13,28.14,633400.0,20.4183,20.4183,20.3172,20.3244,633400.0
2008-04-15 11:10:00,28.14,28.16,28.03,28.04,724100.0,20.3244,20.3389,20.245,20.2522,724100.0
2008-04-15 11:15:00,28.04,28.1,28.03,28.08,355200.0,20.2522,20.2955,20.245,20.2811,355200.0
2008-04-15 11:20:00,28.08,28.1,28.06,28.08,390000.0,20.2811,20.2955,20.2666,20.2811,390000.0
2008-04-15 11:25:00,28.08,28.11,28.04,28.08,348600.0,20.2811,20.3028,20.2522,20.2811,348600.0
2008-04-15 11:30:00,28.08,28.14,28.08,28.14,268000.0,20.2811,20.3244,20.2811,20.3244,268000.0
2008-04-15 11:35:00,28.14,28.14,28.1,28.11,202300.0,20.3244,20.3244,20.2955,20.3028,202300.0
2008-04-15 11:40:00,28.1,28.12,28.06,28.12,406000.0,20.2955,20.31,20.2666,20.31,406000.0
2008-04-15 11:45:00,28.12,28.16,28.1,28.13,232200.0,20.31,20.3389,20.2955,20.3172,232200.0
2008-04-15 11:50:00,28.14,28.15,28.09,28.11,416700.0,20.3244,20.3316,20.2883,20.3028,416700.0
2008-04-15 11:55:00,28.12,28.14,28.1,28.12,232000.0,20.31,20.3244,20.2955,20.31,232000.0
2008-04-15 12:00:00,28.12,28.14,28.1,28.11,302200.0,20.31,20.3244,20.2955,20.3028,302200.0
2008-04-15 12:05:00,28.1,28.11,28.05,28.1,467600.0,20.2955,20.3028,20.2594,20.2955,467600.0
2008-04-15 12:10:00,28.11,28.13,28.09,28.09,164100.0,20.3028,20.3172,20.2883,20.2883,164100.0
2008-04-15 12:15:00,28.09,28.14,28.09,28.11,148600.0,20.2883,20.3244,20.2883,20.3028,148600.0
2008-04-15 12:20:00,28.12,28.12,28.09,28.11,157100.0,20.31,20.31,20.2883,20.3028,157100.0
2008-04-15 12:25:00,28.11,28.15,28.11,28.15,99800.0,20.3028,20.3316,20.3028,20.3316,99800.0
2008-04-15 12:30:00,28.15,28.16,28.12,28.13,241400.0,20.3316,20.3389,20.31,20.3172,241400.0
2008-04-15 12:35:00,28.12,28.15,28.1,28.15,383400.0,20.31,20.3316,20.2955,20.3316,383400.0
2008-04-15 12:40:00,28.15,28.16,28.11,28.13,368300.0,20.3316,20.3389,20.3028,20.3172,368300.0
2008-04-15 12:45:00,28.14,28.14,28.13,28.14,80200.0,20.3244,20.3244,20.3172,20.3244,80200.0
2008-04-15 12:50:00,28.14,28.14,28.09,28.1,246900.0,20.3244,20.3244,20.2883,20.2955,246900.0
2008-04-15 12:55:00,28.11,28.12,28.08,28.09,213800.0,20.3028,20.31,20.2811,20.2883,213800.0
2008-04-15 13:00:00,28.09,28.11,28.05,28.08,630100.0,20.2883,20.3028,20.2594,20.2811,630100.0
2008-04-15 13:05:00,28.08,28.1,28.06,28.07,336000.0,20.2811,20.2955,20.2666,20.2739,336000.0
2008-04-15 13:10:00,28.07,28.1,28.04,28.09,435700.0,20.2739,20.2955,20.2522,20.2883,435700.0
2008-04-15 13:15:00,28.1,28.12,28.08,28.11,285100.0,20.2955,20.31,20.2811,20.3028,285100.0
2008-04-15 13:20:00,28.11,28.11,28.08,28.09,409900.0,20.3028,20.3028,20.2811,20.2883,409900.0
2008-04-15 13:25:00,28.09,28.1,28.07,28.09,186600.0,20.2883,20.2955,20.2739,20.2883,186600.0
2008-04-15 13:30:00,28.09,28.1,28.07,28.08,225800.0,20.2883,20.2955,20.2739,20.2811,225800.0
2008-04-15 13:35:00,28.09,28.1,28.06,28.07,393200.0,20.2883,20.2955,20.2666,20.2739,393200.0
2008-04-15 13:40:00,28.07,28.09,28.06,28.08,195200.0,20.2739,20.2883,20.2666,20.2811,195200.0
2008-04-15 13:45:00,28.09,28.13,28.08,28.12,272900.0,20.2883,20.3172,20.2811,20.31,272900.0
2008-04-15 13:50:00,28.12,28.14,28.11,28.14,256600.0,20.31,20.3244,20.3028,20.3244,256600.0
2008-04-15 13:55:00,28.14,28.15,28.13,28.15,174400.0,20.3244,20.3316,20.3172,20.3316,174400.0
2008-04-15 14:00:00,28.15,28.18,28.13,28.15,518500.0,20.3316,20.3533,20.3172,20.3316,518500.0
2008-04-15 14:05:00,28.16,28.19,28.15,28.17,347200.0,20.3389,20.3605,20.3316,20.3461,347200.0
2008-04-15 14:10:00,28.18,28.18,28.16,28.17,120000.0,20.3533,20.3533,20.3389,20.3461,120000.0
2008-04-15 14:15:00,28.17,28.18,28.1,28.12,306400.0,20.3461,20.3533,20.2955,20.31,306400.0
2008-04-15 14:20:00,28.12,28.18,28.11,28.18,426500.0,20.31,20.3533,20.3028,20.3533,426500.0
2008-04-15 14:25:00,28.18,28.22,28.17,28.2,369900.0,20.3533,20.3822,20.3461,20.3678,369900.0
2008-04-15 14:30:00,28.2,28.25,28.2,28.23,341100.0,20.3678,20.4039,20.3678,20.3894,341100.0
2008-04-15 14:35:00,28.23,28.23,28.19,28.2,345600.0,20.3894,20.3894,20.3605,20.3678,345600.0
2008-04-15 14:40:00,28.2,28.21,28.14,28.15,289800.0,20.3678,20.375,20.3244,20.3316,289800.0
2008-04-15 14:45:00,28.16,28.18,28.14,28.14,357100.0,20.3389,20.3533,20.3244,20.3244,357100.0
2008-04-15 14:50:00,28.14,28.16,28.12,28.13,144000.0,20.3244,20.3389,20.31,20.3172,144000.0
2008-04-15 14:55:00,28.13,28.15,28.12,28.14,227900.0,20.3172,20.3316,20.31,20.3244,227900.0
2008-04-15 15:00:00,28.15,28.22,28.13,28.21,688700.0,20.3316,20.3822,20.3172,20.375,688700.0
2008-04-15 15:05:00,28.21,28.22,28.19,28.2,199400.0,20.375,20.3822,20.3605,20.3678,199400.0
2008-04-15 15:10:00,28.2,28.22,28.19,28.19,343000.0,20.3678,20.3822,20.3605,20.3605,343000.0
2008-04-15 15:15:00,28.2,28.21,28.17,28.21,291000.0,20.3678,20.375,20.3461,20.375,291000.0
2008-04-15 15:20:00,28.21,28.26,28.2,28.24,411500.0,20.375,20.4111,20.3678,20.3966,411500.0
2008-04-15 15:25:00,28.24,28.3,28.23,28.3,447000.0,20.3966,20.44,20.3894,20.44,447000.0
2008-04-15 15:30:00,28.3,28.35,28.29,28.32,622200.0,20.44,20.4761,20.4328,20.4544,622200.0
2008-04-15 15:35:00,28.33,28.33,28.26,28.26,358600.0,20.4617,20.4617,20.4111,20.4111,358600.0
2008-04-15 15:40:00,28.26,28.27,28.21,28.27,460300.0,20.4111,20.4183,20.375,20.4183,460300.0
2008-04-15 15:45:00,28.27,28.27,28.21,28.21,384900.0,20.4183,20.4183,20.375,20.375,384900.0
2008-04-15 15:50:00,28.21,28.24,28.19,28.21,742900.0,20.375,20.3966,20.3605,20.375,742900.0
2008-04-15 15:55:00,28.21,28.29,28.2,28.27,923200.0,20.375,20.4328,20.3678,20.4183,923200.0
2008-04-16 09:30:00,28.54,28.66,28.53,28.59,1246800.0,20.6133,20.7,20.6061,20.6494,1246800.0
2008-04-16 09:35:00,28.59,28.6,28.55,28.57,598200.0,20.6494,20.6567,20.6205,20.635,598200.0
2008-04-16 09:40:00,28.57,28.57,28.51,28.53,360100.0,20.635,20.635,20.5917,20.6061,360100.0
2008-04-16 09:45:00,28.53,28.56,28.5,28.52,473800.0,20.6061,20.6278,20.5844,20.5989,473800.0
2008-04-16 09:50:00,28.52,28.52,28.41,28.41,707700.0,20.5989,20.5989,20.5194,20.5194,707700.0
2008-04-16 09:55:00,28.41,28.43,28.38,28.42,1034600.0,20.5194,20.5339,20.4978,20.5267,1034600.0
2008-04-16 10:00:00,28.41,28.45,28.41,28.44,467600.0,20.5194,20.5483,20.5194,20.5411,467600.0
2008-04-16 10:05:00,28.44,28.46,28.38,28.38,663600.0,20.5411,20.5555,20.4978,20.4978,663600.0
2008-04-16 10:10:00,28.38,28.42,28.38,28.42,124300.0,20.4978,20.5267,20.4978,20.5267,124300.0
2008-04-16 10:15:00,28.42,28.54,28.4,28.53,602600.0,20.5267,20.6133,20.5122,20.6061,602600.0
2008-04-16 10:20:00,28.53,28.69,28.52,28.67,1569900.0,20.6061,20.7217,20.5989,20.7072,1569900.0
2008-04-16 10:25:00,28.67,28.72,28.65,28.67,940600.0,20.7072,20.7433,20.6928,20.7072,940600.0
2008-04-16 10:30:00,28.68,28.78,28.67,28.77,1002400.0,20.7144,20.7867,20.7072,20.7794,1002400.0
2008-04-16 10:35:00,28.77,28.79,28.68,28.71,1240800.0,20.7794,20.7939,20.7144,20.7361,1240800.0
2008-04-16 10:40:00,28.7,28.7,28.64,28.67,432800.0,20.7289,20.7289,20.6856,20.7072,432800.0
2008-04-16 10:45:00,28.67,28.76,28.64,28.75,681500.0,20.7072,20.7722,20.6856,20.765,681500.0
2008-04-16 10:50:00,28.76,28.79,28.74,28.76,670700.0,20.7722,20.7939,20.7578,20.7722,670700.0
2008-04-16 10:55:00,28.75,28.76,28.72,28.75,313300.0,20.765,20.7722,20.7433,20.765,313300.0
2008-04-16 11:00:00,28.75,28.81,28.74,28.79,657000.0,20.765,20.8083,20.7578,20.7939,657000.0
2008-04-16 11:05:00,28.8,28.8,28.72,28.73,680400.0,20.8011,20.8011,20.7433,20.7506,680400.0
2008-04-16 11:10:00,28.72,28.75,28.7,28.72,437100.0,20.7433,20.765,20.7289,20.7433,437100.0
2008-04-16 11:15:00,28.72,28.76,28.72,28.75,434000.0,20.7433,20.7722,20.7433,20.765,434000.0
2008-04-16 11:20:00,28.75,28.77,28.7,28.71,291700.0,20.765,20.7794,20.7289,20.7361,291700.0
2008-04-16 11:25:00,28.7,28.71,28.64,28.68,368700.0,20.7289,20.7361,20.6856,20.7144,368700.0
2008-04-16 11:30:00,28.68,28.77,28.67,28.76,370700.0,20.7144,20.7794,20.7072,20.7722,370700.0
2008-04-16 11:35:00,28.76,28.8,28.75,28.76,521000.0,20.7722,20.8011,20.765,20.7722,521000.0
2008-04-16 11:40:00,28.76,28.8,28.7,28.71,650800.0,20.7722,20.8011,20.7289,20.7361,650800.0
2008-04-16 11:45:00,28.71,28.72,28.68,28.7,449100.0,20.7361,20.7433,20.7144,20.7289,449100.0
2008-04-16 11:50:00,28.69,28.71,28.66,28.71,620600.0,20.7217,20.7361,20.7,20.7361,620600.0
2008-04-16 11:55:00,28.71,28.73,28.69,28.7,280100.0,20.7361,20.7506,20.7217,20.7289,280100.0
2008-04-16 12:00:00,28.7,28.75,28.68,28.75,293600.0,20.7289,20.765,20.7144,20.765,293600.0
2008-04-16 12:05:00,28.74,28.75,28.71,28.72,1715300.0,20.7578,20.765,20.7361,20.7433,1715300.0
2008-04-16 12:10:00,28.72,28.79,28.72,28.77,2011000.0,20.7433,20.7939,20.7433,20.7794,2011000.0
2008-04-16 12:15:00,28.77,28.8,28.75,28.78,579900.0,20.7794,20.8011,20.765,20.7867,579900.0
2008-04-16 12:20:00,28.78,28.8,28.77,28.78,694300.0,20.7867,20.8011,20.7794,20.7867,694300.0
2008-04-16 12:25:00,28.78,28.8,28.77,28.78,270300.0,20.7867,20.8011,20.7794,20.7867,270300.0
2008-04-16 12:30:00,28.79,28.81,28.78,28.8,437300.0,20.7939,20.8083,20.7867,20.8011,437300.0
2008-04-16 12:35:00,28.79,28.8,28.74,28.74,245700.0,20.7939,20.8011,20.7578,20.7578,245700.0
2008-04-16 12:40:00,28.75,28.78,28.74,28.74,230500.0,20.765,20.7867,20.7578,20.7578,230500.0
2008-04-16 12:45:00,28.75,28.76,28.72,28.72,214400.0,20.765,20.7722,20.7433,20.7433,214400.0
2008-04-16 12:50:00,28.73,28.78,28.72,28.78,338200.0,20.7506,20.7867,20.7433,20.7867,338200.0
2008-04-16 12:55:00,28.78,28.8,28.77,28.79,232500.0,20.7867,20.8011,20.7794,20.7939,232500.0
2008-04-16 13:00:00,28.79,28.8,28.75,28.77,213100.0,20.7939,20.8011,20.765,20.7794,213100.0
2008-04-16 13:05:00,28.77,28.78,28.65,28.66,1060600.0,20.7794,20.7867,20.6928,20.7,1060600.0
2008-04-16 13:10:00,28.66,28.68,28.63,28.64,485800.0,20.7,20.7144,20.6783,20.6856,485800.0
2008-04-16 13:15:00,28.63,28.64,28.58,28.59,545800.0,20.6783,20.6856,20.6422,20.6494,545800.0
2008-04-16 13:20:00,28.6,28.66,28.59,28.65,858600.0,20.6567,20.7,20.6494,20.6928,858600.0
2008-04-16 13:25:00,28.64,28.69,28.64,28.69,229400.0,20.6856,20.7217,20.6856,20.7217,229400.0
2008-04-16 13:30:00,28.7,28.72,28.69,28.7,176200.0,20.7289,20.7433,20.7217,20.7289,176200.0
2008-04-16 13:35:00,28.7,28.7,28.65,28.68,296200.0,20.7289,20.7289,20.6928,20.7144,296200.0
2008-04-16 13:40:00,28.68,28.68,28.61,28.63,413900.0,20.7144,20.7144,20.6639,20.6783,413900.0
2008-04-16 13:45:00,28.64,28.72,28.63,28.71,553100.0,20.6856,20.7433,20.6783,20.7361,553100.0
2008-04-16 13:50:00,28.71,28.73,28.69,28.72,309000.0,20.7361,20.7506,20.7217,20.7433,309000.0
2008-04-16 13:55:00,28.73,28.73,28.68,28.69,337300.0,20.7506,20.7506,20.7144,20.7217,337300.0
2008-04-16 14:00:00,28.69,28.72,28.64,28.67,729300.0,20.7217,20.7433,20.6856,20.7072,729300.0
2008-04-16 14:05:00,28.67,28.69,28.65,28.67,640300.0,20.7072,20.7217,20.6928,20.7072,640300.0
2008-04-16 14:10:00,28.68,28.68,28.65,28.67,283700.0,20.7144,20.7144,20.6928,20.7072,283700.0
2008-04-16 14:15:00,28.67,28.72,28.66,28.72,284400.0,20.7072,20.7433,20.7,20.7433,284400.0
2008-04-16 14:20:00,28.72,28.72,28.7,28.71,198600.0,20.7433,20.7433,20.7289,20.7361,198600.0
2008-04-16 14:25:00,28.72,28.79,28.71,28.76,375100.0,20.7433,20.7939,20.7361,20.7722,375100.0
2008-04-16 14:30:00,28.77,28.8,28.76,28.78,523800.0,20.7794,20.8011,20.7722,20.7867,523800.0
2008-04-16 14:35:00,28.79,28.8,28.67,28.77,409100.0,20.7939,20.8011,20.7072,20.7794,409100.0
2008-04-16 14:40:00,28.78,28.79,28.77,28.78,128800.0,20.7867,20.7939,20.7794,20.7867,128800.0
2008-04-16 14:45:00,28.79,28.8,28.77,28.78,234200.0,20.7939,20.8011,20.7794,20.7867,234200.0
2008-04-16 14:50:00,28.79,28.81,28.78,28.8,551500.0,20.7939,20.8083,20.7867,20.8011,551500.0
2008-04-16 14:55:00,28.8,28.82,28.77,28.78,463000.0,20.8011,20.8156,20.7794,20.7867,463000.0
2008-04-16 15:00:00,28.78,28.82,28.78,28.81,269600.0,20.7867,20.8156,20.7867,20.8083,269600.0
2008-04-16 15:05:00,28.82,28.86,28.8,28.86,757900.0,20.8156,20.8445,20.8011,20.8445,757900.0
2008-04-16 15:10:00,28.86,28.96,28.85,28.94,1244300.0,20.8445,20.9167,20.8372,20.9022,1244300.0
2008-04-16 15:15:00,28.94,28.98,28.93,28.97,877800.0,20.9022,20.9311,20.895,20.9239,877800.0
2008-04-16 15:20:00,28.97,28.97,28.94,28.94,519400.0,20.9239,20.9239,20.9022,20.9022,519400.0
2008-04-16 15:25:00,28.95,28.97,28.94,28.95,719700.0,20.9095,20.9239,20.9022,20.9095,719700.0
2008-04-16 15:30:00,28.95,28.95,28.92,28.94,784900.0,20.9095,20.9095,20.8878,20.9022,784900.0
2008-04-16 15:35:00,28.94,28.96,28.93,28.95,786300.0,20.9022,20.9167,20.895,20.9095,786300.0
2008-04-16 15:40:00,28.95,28.96,28.94,28.94,767600.0,20.9095,20.9167,20.9022,20.9022,767600.0
2008-04-16 15:45:00,28.95,29.0,28.94,29.0,1193300.0,20.9095,20.9456,20.9022,20.9456,1193300.0
2008-04-16 15:50:00,29.0,29.05,28.95,28.96,2603600.0,20.9456,20.9817,20.9095,20.9167,2603600.0
2008-04-16 15:55:00,28.96,28.97,28.92,28.93,1698800.0,20.9167,20.9239,20.8878,20.895,1698800.0
2008-04-17 09:30:00,29.11,29.21,29.08,29.18,1575000.0,21.025,21.0972,21.0033,21.0756,1575000.0
2008-04-17 09:35:00,29.18,29.2,29.06,29.07,814000.0,21.0756,21.09,20.9889,20.9961,814000.0
2008-04-17 09:40:00,29.07,29.08,28.97,28.99,887800.0,20.9961,21.0033,20.9239,20.9383,887800.0
2008-04-17 09:45:00,28.99,29.0,28.9,28.97,828600.0,20.9383,20.9456,20.8733,20.9239,828600.0
2008-04-17 09:50:00,28.96,29.0,28.93,28.97,557000.0,20.9167,20.9456,20.895,20.9239,557000.0
2008-04-17 09:55:00,28.96,29.02,28.95,29.0,988000.0,20.9167,20.96,20.9095,20.9456,988000.0
2008-04-17 10:00:00,29.0,29.0,28.92,28.99,595600.0,20.9456,20.9456,20.8878,20.9383,595600.0
2008-04-17 10:05:00,28.99,29.01,28.97,28.99,484400.0,20.9383,20.9528,20.9239,20.9383,484400.0
2008-04-17 10:10:00,28.99,29.03,28.98,29.02,560400.0,20.9383,20.9672,20.9311,20.96,560400.0
2008-04-17 10:15:00,29.02,29.05,29.01,29.03,631200.0,20.96,20.9817,20.9528,20.9672,631200.0
2008-04-17 10:20:00,29.03,29.1,29.0,29.06,1115500.0,20.9672,21.0178,20.9456,20.9889,1115500.0
2008-04-17 10:25:00,29.07,29.08,29.0,29.06,981600.0,20.9961,21.0033,20.9456,20.9889,981600.0
2008-04-17 10:30:00,29.05,29.08,29.05,29.06,435900.0,20.9817,21.0033,20.9817,20.9889,435900.0
2008-04-17 10:35:00,29.06,29.09,29.05,29.06,576400.0,20.9889,21.0106,20.9817,20.9889,576400.0
2008-04-17 10:40:00,29.06,29.07,29.03,29.05,435500.0,20.9889,20.9961,20.9672,20.9817,435500.0
2008-04-17 10:45:00,29.05,29.07,29.03,29.04,287500.0,20.9817,20.9961,20.9672,20.9745,287500.0
2008-04-17 10:50:00,29.04,29.06,29.0,29.05,587200.0,20.9745,20.9889,20.9456,20.9817,587200.0
2008-04-17 10:55:00,29.05,29.06,29.02,29.02,282300.0,20.9817,20.9889,20.96,20.96,282300.0
2008-04-17 11:00:00,29.01,29.05,28.95,28.98,502800.0,20.9528,20.9817,20.9095,20.9311,502800.0
2008-04-17 11:05:00,28.97,28.98,28.9,28.92,561300.0,20.9239,20.9311,20.8733,20.8878,561300.0
2008-04-17 11:10:00,28.92,28.96,28.9,28.95,231600.0,20.8878,20.9167,20.8733,20.9095,231600.0
2008-04-17 11:15:00,28.95,28.97,28.94,28.95,264500.0,20.9095,20.9239,20.9022,20.9095,264500.0
2008-04-17 11:20:00,28.95,29.01,28.94,28.99,359800.0,20.9095,20.9528,20.9022,20.9383,359800.0
2008-04-17 11:25:00,28.99,28.99,28.93,28.95,289700.0,20.9383,20.9383,20.895,20.9095,289700.0
2008-04-17 11:30:00,28.94,28.96,28.91,28.93,429400.0,20.9022,20.9167,20.8806,20.895,429400.0
2008-04-17 11:35:00,28.93,28.98,28.92,28.94,542500.0,20.895,20.9311,20.8878,20.9022,542500.0
2008-04-17 11:40:00,28.93,28.96,28.92,28.92,706400.0,20.895,20.9167,20.8878,20.8878,706400.0
2008-04-17 11:45:00,28.92,29.01,28.91,29.01,585200.0,20.8878,20.9528,20.8806,20.9528,585200.0
2008-04-17 11:50:00,29.0,29.03,28.98,29.0,640800.0,20.9456,20.9672,20.9311,20.9456,640800.0
2008-04-17 11:55:00,29.0,29.07,29.0,29.07,614800.0,20.9456,20.9961,20.9456,20.9961,614800.0
2008-04-17 12:00:00,29.06,29.07,29.0,29.02,476200.0,20.9889,20.9961,20.9456,20.96,476200.0
2008-04-17 12:05:00,29.01,29.03,28.98,29.02,270600.0,20.9528,20.9672,20.9311,20.96,270600.0
2008-04-17 12:10:00,29.01,29.03,29.01,29.03,147500.0,20.9528,20.9672,20.9528,20.9672,147500.0
2008-04-17 12:15:00,29.02,29.05,29.01,29.04,192900.0,20.96,20.9817,20.9528,20.9745,192900.0
2008-04-17 12:20:00,29.05,29.05,29.01,29.02,205500.0,20.9817,20.9817,20.9528,20.96,205500.0
2008-04-17 12:25:00,29.02,29.04,29.0,29.03,239300.0,20.96,20.9745,20.9456,20.9672,239300.0
2008-04-17 12:30:00,29.03,29.05,29.02,29.03,465700.0,20.9672,20.9817,20.96,20.9672,465700.0
2008-04-17 12:35:00,29.03,29.06,29.02,29.04,509600.0,20.9672,20.9889,20.96,20.9745,509600.0
2008-04-17 12:40:00,29.04,29.05,29.03,29.03,289000.0,20.9745,20.9817,20.9672,20.9672,289000.0
2008-04-17 12:45:00,29.03,29.05,29.03,29.03,261900.0,20.9672,20.9817,20.9672,20.9672,261900.0
2008-04-17 12:50:00,29.03,29.06,29.03,29.06,228800.0,20.9672,20.9889,20.9672,20.9889,228800.0
2008-04-17 12:55:00,29.06,29.08,29.04,29.05,291500.0,20.9889,21.0033,20.9745,20.9817,291500.0
2008-04-17 13:00:00,29.04,29.07,29.02,29.03,374400.0,20.9745,20.9961,20.96,20.9672,374400.0
2008-04-17 13:05:00,29.03,29.07,29.03,29.07,345900.0,20.9672,20.9961,20.9672,20.9961,345900.0
2008-04-17 13:10:00,29.06,29.09,29.06,29.06,367900.0,20.9889,21.0106,20.9889,20.9889,367900.0
2008-04-17 13:15:00,29.07,29.12,29.07,29.09,486800.0,20.9961,21.0322,20.9961,21.0106,486800.0
2008-04-17 13:20:00,29.1,29.13,29.07,29.13,490200.0,21.0178,21.0395,20.9961,21.0395,490200.0
2008-04-17 13:25:00,29.12,29.14,29.11,29.13,456100.0,21.0322,21.0467,21.025,21.0395,456100.0
2008-04-17 13:30:00,29.13,29.14,29.11,29.13,491700.0,21.0395,21.0467,21.025,21.0395,491700.0
2008-04-17 13:35:00,29.14,29.15,29.11,29.14,294500.0,21.0467,21.0539,21.025,21.0467,294500.0
2008-04-17 13:40:00,29.14,29.18,29.13,29.16,794500.0,21.0467,21.0756,21.0395,21.0611,794500.0
2008-04-17 13:45:00,29.15,29.17,29.13,29.13,352200.0,21.0539,21.0684,21.0395,21.0395,352200.0
2008-04-17 13:50:00,29.13,29.14,29.08,29.09,317400.0,21.0395,21.0467,21.0033,21.0106,317400.0
2008-04-17 13:55:00,29.09,29.14,29.09,29.14,317200.0,21.0106,21.0467,21.0106,21.0467,317200.0
2008-04-17 14:00:00,29.14,29.15,29.11,29.15,226800.0,21.0467,21.0539,21.025,21.0539,226800.0
2008-04-17 14:05:00,29.15,29.16,29.13,29.13,190800.0,21.0539,21.0611,21.0395,21.0395,190800.0
2008-04-17 14:10:00,29.13,29.14,29.09,29.09,371700.0,21.0395,21.0467,21.0106,21.0106,371700.0
2008-04-17 14:15:00,29.1,29.14,29.09,29.12,453300.0,21.0178,21.0467,21.0106,21.0322,453300.0
2008-04-17 14:20:00,29.12,29.16,29.11,29.15,458700.0,21.0322,21.0611,21.025,21.0539,458700.0
2008-04-17 14:25:00,29.16,29.17,29.15,29.16,426200.0,21.0611,21.0684,21.0539,21.0611,426200.0
2008-04-17 14:30:00,29.17,29.18,29.16,29.17,392700.0,21.0684,21.0756,21.0611,21.0684,392700.0
2008-04-17 14:35:00,29.16,29.21,29.15,29.2,372000.0,21.0611,21.0972,21.0539,21.09,372000.0
2008-04-17 14:40:00,29.21,29.25,29.2,29.25,779400.0,21.0972,21.1261,21.09,21.1261,779400.0
2008-04-17 14:45:00,29.24,29.25,29.23,29.23,457400.0,21.1189,21.1261,21.1117,21.1117,457400.0
2008-04-17 14:50:00,29.24,29.25,29.21,29.23,606700.0,21.1189,21.1261,21.0972,21.1117,606700.0
2008-04-17 14:55:00,29.23,29.23,29.17,29.18,645600.0,21.1117,21.1117,21.0684,21.0756,645600.0
2008-04-17 15:00:00,29.18,29.22,29.17,29.18,695200.0,21.0756,21.1045,21.0684,21.0756,695200.0
2008-04-17 15:05:00,29.19,29.25,29.18,29.24,738200.0,21.0828,21.1261,21.0756,21.1189,738200.0
2008-04-17 15:10:00,29.23,29.25,29.23,29.25,753300.0,21.1117,21.1261,21.1117,21.1261,753300.0
2008-04-17 15:15:00,29.24,29.29,29.24,29.25,1029600.0,21.1189,21.155,21.1189,21.1261,1029600.0
2008-04-17 15:20:00,29.24,29.27,29.23,29.23,1247700.0,21.1189,21.1406,21.1117,21.1117,1247700.0
2008-04-17 15:25:00,29.23,29.26,29.23,29.24,425200.0,21.1117,21.1334,21.1117,21.1189,425200.0
2008-04-17 15:30:00,29.24,29.25,29.23,29.25,749500.0,21.1189,21.1261,21.1117,21.1261,749500.0
2008-04-17 15:35:00,29.24,29.26,29.24,29.24,581500.0,21.1189,21.1334,21.1189,21.1189,581500.0
2008-04-17 15:40:00,29.25,29.26,29.24,29.25,717700.0,21.1261,21.1334,21.1189,21.1261,717700.0
2008-04-17 15:45:00,29.25,29.26,29.23,29.24,621800.0,21.1261,21.1334,21.1117,21.1189,621800.0
2008-04-17 15:50:00,29.24,29.34,29.23,29.32,2344700.0,21.1189,21.1911,21.1117,21.1767,2344700.0
2008-04-17 15:55:00,29.31,29.32,29.22,29.24,1966000.0,21.1695,21.1767,21.1045,21.1189,1966000.0
2008-04-18 09:30:00,30.01,30.02,29.85,29.99,7813800.0,21.6751,21.6823,21.5595,21.6606,7813800.0
2008-04-18 09:35:00,29.99,30.05,29.95,30.03,2544500.0,21.6606,21.7039,21.6317,21.6895,2544500.0
2008-04-18 09:40:00,30.03,30.05,29.91,29.94,1126100.0,21.6895,21.7039,21.6028,21.6245,1126100.0
2008-04-18 09:45:00,29.94,30.01,29.89,29.89,1335400.0,21.6245,21.6751,21.5884,21.5884,1335400.0
2008-04-18 09:50:00,29.9,29.93,29.81,29.84,1714100.0,21.5956,21.6173,21.5306,21.5523,1714100.0
2008-04-18 09:55:00,29.84,29.84,29.73,29.75,1647700.0,21.5523,21.5523,21.4728,21.4873,1647700.0
2008-04-18 10:00:00,29.74,29.75,29.68,29.71,964500.0,21.48,21.4873,21.4367,21.4584,964500.0
2008-04-18 10:05:00,29.72,29.73,29.62,29.62,1059400.0,21.4656,21.4728,21.3934,21.3934,1059400.0
2008-04-18 10:10:00,29.61,29.74,29.61,29.73,883100.0,21.3861,21.48,21.3861,21.4728,883100.0
2008-04-18 10:15:00,29.73,29.83,29.73,29.79,996800.0,21.4728,21.545,21.4728,21.5162,996800.0
2008-04-18 10:20:00,29.79,29.89,29.79,29.85,971300.0,21.5162,21.5884,21.5162,21.5595,971300.0
2008-04-18 10:25:00,29.86,29.86,29.73,29.79,711500.0,21.5667,21.5667,21.4728,21.5162,711500.0
2008-04-18 10:30:00,29.8,29.85,29.79,29.84,403500.0,21.5234,21.5595,21.5162,21.5523,403500.0
2008-04-18 10:35:00,29.84,29.94,29.82,29.93,1008700.0,21.5523,21.6245,21.5378,21.6173,1008700.0
2008-04-18 10:40:00,29.93,29.97,29.92,29.97,378800.0,21.6173,21.6462,21.61,21.6462,378800.0
2008-04-18 10:45:00,29.96,29.97,29.92,29.94,514600.0,21.6389,21.6462,21.61,21.6245,514600.0
2008-04-18 10:50:00,29.94,29.94,29.88,29.92,480400.0,21.6245,21.6245,21.5812,21.61,480400.0
2008-04-18 10:55:00,29.92,29.94,29.9,29.93,498000.0,21.61,21.6245,21.5956,21.6173,498000.0
2008-04-18 11:00:00,29.92,29.99,29.91,29.98,586100.0,21.61,21.6606,21.6028,21.6534,586100.0
2008-04-18 11:05:00,29.99,30.0,29.91,29.93,548000.0,21.6606,21.6678,21.6028,21.6173,548000.0
2008-04-18 11:10:00,29.94,29.94,29.89,29.91,736200.0,21.6245,21.6245,21.5884,21.6028,736200.0
2008-04-18 11:15:00,29.91,29.92,29.89,29.92,363300.0,21.6028,21.61,21.5884,21.61,363300.0
2008-04-18 11:20:00,29.92,29.96,29.91,29.92,580600.0,21.61,21.6389,21.6028,21.61,580600.0
2008-04-18 11:25:00,29.92,29.96,29.91,29.93,553000.0,21.61,21.6389,21.6028,21.6173,553000.0
2008-04-18 11:30:00,29.93,29.95,29.89,29.9,496300.0,21.6173,21.6317,21.5884,21.5956,496300.0
2008-04-18 11:35:00,29.89,29.92,29.88,29.91,306300.0,21.5884,21.61,21.5812,21.6028,306300.0
2008-04-18 11:40:00,29.9,29.92,29.89,29.91,244800.0,21.5956,21.61,21.5884,21.6028,244800.0
2008-04-18 11:45:00,29.92,29.92,29.88,29.89,499700.0,21.61,21.61,21.5812,21.5884,499700.0
2008-04-18 11:50:00,29.88,29.92,29.88,29.92,306300.0,21.5812,21.61,21.5812,21.61,306300.0
2008-04-18 11:55:00,29.91,29.96,29.91,29.95,356900.0,21.6028,21.6389,21.6028,21.6317,356900.0
2008-04-18 12:00:00,29.95,29.96,29.94,29.95,209500.0,21.6317,21.6389,21.6245,21.6317,209500.0
2008-04-18 12:05:00,29.96,29.97,29.94,29.95,518800.0,21.6389,21.6462,21.6245,21.6317,518800.0
2008-04-18 12:10:00,29.96,29.98,29.93,29.97,800200.0,21.6389,21.6534,21.6173,21.6462,800200.0
2008-04-18 12:15:00,29.96,30.02,29.94,29.99,1339100.0,21.6389,21.6823,21.6245,21.6606,1339100.0
2008-04-18 12:20:00,30.0,30.04,29.98,30.04,1088300.0,21.6678,21.6967,21.6534,21.6967,1088300.0
2008-04-18 12:25:00,30.03,30.1,30.02,30.03,1059700.0,21.6895,21.7401,21.6823,21.6895,1059700.0
2008-04-18 12:30:00,30.04,30.04,29.97,29.97,1168100.0,21.6967,21.6967,21.6462,21.6462,1168100.0
2008-04-18 12:35:00,29.98,30.04,29.96,30.03,885000.0,21.6534,21.6967,21.6389,21.6895,885000.0
2008-04-18 12:40:00,30.03,30.03,30.0,30.01,480400.0,21.6895,21.6895,21.6678,21.6751,480400.0
2008-04-18 12:45:00,30.01,30.02,29.96,29.97,521800.0,21.6751,21.6823,21.6389,21.6462,521800.0
2008-04-18 12:50:00,29.97,29.98,29.94,29.97,522900.0,21.6462,21.6534,21.6245,21.6462,522900.0
2008-04-18 12:55:00,29.97,30.0,29.96,30.0,470600.0,21.6462,21.6678,21.6389,21.6678,470600.0
2008-04-18 13:00:00,30.0,30.01,29.98,30.0,403100.0,21.6678,21.6751,21.6534,21.6678,403100.0
2008-04-18 13:05:00,30.0,30.02,29.99,30.0,421800.0,21.6678,21.6823,21.6606,21.6678,421800.0
2008-04-18 13:10:00,30.0,30.0,29.98,29.99,229600.0,21.6678,21.6678,21.6534,21.6606,229600.0
2008-04-18 13:15:00,29.99,29.99,29.95,29.95,282500.0,21.6606,21.6606,21.6317,21.6317,282500.0
2008-04-18 13:20:00,29.95,29.98,29.94,29.97,460100.0,21.6317,21.6534,21.6245,21.6462,460100.0
2008-04-18 13:25:00,29.97,30.04,29.97,30.03,1101200.0,21.6462,21.6967,21.6462,21.6895,1101200.0
2008-04-18 13:30:00,30.03,30.04,30.02,30.04,318800.0,21.6895,21.6967,21.6823,21.6967,318800.0
2008-04-18 13:35:00,30.03,30.05,30.0,30.0,340500.0,21.6895,21.7039,21.6678,21.6678,340500.0
2008-04-18 13:40:00,30.0,30.01,29.97,30.0,376300.0,21.6678,21.6751,21.6462,21.6678,376300.0
2008-04-18 13:45:00,30.0,30.03,29.99,30.02,271700.0,21.6678,21.6895,21.6606,21.6823,271700.0
2008-04-18 13:50:00,30.03,30.04,29.99,30.03,1034500.0,21.6895,21.6967,21.6606,21.6895,1034500.0
2008-04-18 13:55:00,30.03,30.04,30.01,30.03,247400.0,21.6895,21.6967,21.6751,21.6895,247400.0
2008-04-18 14:00:00,30.04,30.04,29.99,30.0,286100.0,21.6967,21.6967,21.6606,21.6678,286100.0
2008-04-18 14:05:00,30.0,30.02,29.97,29.98,642000.0,21.6678,21.6823,21.6462,21.6534,642000.0
2008-04-18 14:10:00,29.97,30.04,29.97,30.03,545400.0,21.6462,21.6967,21.6462,21.6895,545400.0
2008-04-18 14:15:00,30.02,30.05,30.02,30.04,565300.0,21.6823,21.7039,21.6823,21.6967,565300.0
2008-04-18 14:20:00,30.04,30.07,30.0,30.07,755600.0,21.6967,21.7184,21.6678,21.7184,755600.0
2008-04-18 14:25:00,30.07,30.08,30.0,30.01,589800.0,21.7184,21.7256,21.6678,21.6751,589800.0
2008-04-18 14:30:00,30.01,30.04,30.0,30.02,389000.0,21.6751,21.6967,21.6678,21.6823,389000.0
2008-04-18 14:35:00,30.01,30.03,29.99,30.0,572900.0,21.6751,21.6895,21.6606,21.6678,572900.0
2008-04-18 14:40:00,30.0,30.05,29.99,30.02,579800.0,21.6678,21.7039,21.6606,21.6823,579800.0
2008-04-18 14:45:00,30.03,30.05,30.02,30.04,387400.0,21.6895,21.7039,21.6823,21.6967,387400.0
2008-04-18 14:50:00,30.03,30.05,30.03,30.04,293800.0,21.6895,21.7039,21.6895,21.6967,293800.0
2008-04-18 14:55:00,30.04,30.05,30.01,30.02,576200.0,21.6967,21.7039,21.6751,21.6823,576200.0
2008-04-18 15:00:00,30.02,30.03,30.0,30.02,684100.0,21.6823,21.6895,21.6678,21.6823,684100.0
2008-04-18 15:05:00,30.03,30.05,30.02,30.04,590300.0,21.6895,21.7039,21.6823,21.6967,590300.0
2008-04-18 15:10:00,30.05,30.07,30.02,30.05,816100.0,21.7039,21.7184,21.6823,21.7039,816100.0
2008-04-18 15:15:00,30.06,30.07,30.01,30.02,559800.0,21.7112,21.7184,21.6751,21.6823,559800.0
2008-04-18 15:20:00,30.02,30.04,29.98,30.03,912700.0,21.6823,21.6967,21.6534,21.6895,912700.0
2008-04-18 15:25:00,30.03,30.03,30.0,30.03,569500.0,21.6895,21.6895,21.6678,21.6895,569500.0
2008-04-18 15:30:00,30.02,30.07,30.01,30.05,923500.0,21.6823,21.7184,21.6751,21.7039,923500.0
2008-04-18 15:35:00,30.06,30.06,29.96,29.98,1541000.0,21.7112,21.7112,21.6389,21.6534,1541000.0
2008-04-18 15:40:00,29.98,30.01,29.96,30.0,1459900.0,21.6534,21.6751,21.6389,21.6678,1459900.0
2008-04-18 15:45:00,29.99,30.0,29.95,29.96,1043800.0,21.6606,21.6678,21.6317,21.6389,1043800.0
2008-04-18 15:50:00,29.96,29.98,29.93,29.95,2316100.0,21.6389,21.6534,21.6173,21.6317,2316100.0
2008-04-18 15:55:00,29.94,30.02,29.93,30.0,2322500.0,21.6245,21.6823,21.6173,21.6678,2322500.0
2008-04-21 09:30:00,30.22,30.22,30.12,30.19,1706700.0,21.8267,21.8267,21.7545,21.8051,1706700.0
2008-04-21 09:35:00,30.2,30.21,30.13,30.19,1344700.0,21.8123,21.8195,21.7617,21.8051,1344700.0
2008-04-21 09:40:00,30.19,30.23,30.17,30.23,976800.0,21.8051,21.8339,21.7906,21.8339,976800.0
2008-04-21 09:45:00,30.22,30.34,30.22,30.32,1555700.0,21.8267,21.9134,21.8267,21.899,1555700.0
2008-04-21 09:50:00,30.32,30.43,30.31,30.39,1414300.0,21.899,21.9784,21.8917,21.9495,1414300.0
2008-04-21 09:55:00,30.38,30.42,30.35,30.4,968600.0,21.9423,21.9712,21.9206,21.9567,968600.0
2008-04-21 10:00:00,30.4,30.4,30.31,30.31,929400.0,21.9567,21.9567,21.8917,21.8917,929400.0
2008-04-21 10:05:00,30.32,30.4,30.31,30.37,742200.0,21.899,21.9567,21.8917,21.9351,742200.0
2008-04-21 10:10:00,30.37,30.39,30.34,30.34,648900.0,21.9351,21.9495,21.9134,21.9134,648900.0
2008-04-21 10:15:00,30.34,30.35,30.22,30.27,1233200.0,21.9134,21.9206,21.8267,21.8628,1233200.0
2008-04-21 10:20:00,30.26,30.31,30.23,30.31,868300.0,21.8556,21.8917,21.8339,21.8917,868300.0
2008-04-21 10:25:00,30.31,30.34,30.27,30.31,814000.0,21.8917,21.9134,21.8628,21.8917,814000.0
2008-04-21 10:30:00,30.31,30.36,30.28,30.35,724400.0,21.8917,21.9278,21.8701,21.9206,724400.0
2008-04-21 10:35:00,30.35,30.4,30.33,30.37,986600.0,21.9206,21.9567,21.9062,21.9351,986600.0
2008-04-21 10:40:00,30.36,30.46,30.36,30.45,1399100.0,21.9278,22.0001,21.9278,21.9928,1399100.0
2008-04-21 10:45:00,30.45,30.47,30.43,30.44,541800.0,21.9928,22.0073,21.9784,21.9856,541800.0
2008-04-21 10:50:00,30.43,30.47,30.42,30.42,833700.0,21.9784,22.0073,21.9712,21.9712,833700.0
2008-04-21 10:55:00,30.42,30.44,30.41,30.42,505000.0,21.9712,21.9856,21.964,21.9712,505000.0
2008-04-21 11:00:00,30.42,30.43,30.4,30.43,549800.0,21.9712,21.9784,21.9567,21.9784,549800.0
2008-04-21 11:05:00,30.42,30.47,30.41,30.47,568100.0,21.9712,22.0073,21.964,22.0073,568100.0
2008-04-21 11:10:00,30.47,30.49,30.45,30.48,748600.0,22.0073,22.0217,21.9928,22.0145,748600.0
2008-04-21 11:15:00,30.47,30.5,30.46,30.49,404500.0,22.0073,22.029,22.0001,22.0217,404500.0
2008-04-21 11:20:00,30.48,30.5,30.48,30.5,372000.0,22.0145,22.029,22.0145,22.029,372000.0
2008-04-21 11:25:00,30.49,30.53,30.49,30.51,1048100.0,22.0217,22.0506,22.0217,22.0362,1048100.0
2008-04-21 11:30:00,30.5,30.56,30.5,30.56,847300.0,22.029,22.0723,22.029,22.0723,847300.0
2008-04-21 11:35:00,30.55,30.59,30.52,30.59,916100.0,22.0651,22.094,22.0434,22.094,916100.0
2008-04-21 11:40:00,30.59,30.6,30.48,30.48,1060200.0,22.094,22.1012,22.0145,22.0145,1060200.0
2008-04-21 11:45:00,30.49,30.53,30.48,30.51,786400.0,22.0217,22.0506,22.0145,22.0362,786400.0
2008-04-21 11:50:00,30.5,30.52,30.46,30.47,576300.0,22.029,22.0434,22.0001,22.0073,576300.0
2008-04-21 11:55:00,30.47,30.48,30.43,30.43,626200.0,22.0073,22.0145,21.9784,21.9784,626200.0
2008-04-21 12:00:00,30.43,30.47,30.42,30.46,338200.0,21.9784,22.0073,21.9712,22.0001,338200.0
2008-04-21 12:05:00,30.47,30.47,30.45,30.46,251200.0,22.0073,22.0073,21.9928,22.0001,251200.0
2008-04-21 12:10:00,30.46,30.46,30.44,30.45,269500.0,22.0001,22.0001,21.9856,21.9928,269500.0
2008-04-21 12:15:00,30.44,30.45,30.42,30.43,302700.0,21.9856,21.9928,21.9712,21.9784,302700.0
2008-04-21 12:20:00,30.42,30.43,30.42,30.43,220900.0,21.9712,21.9784,21.9712,21.9784,220900.0
2008-04-21 12:25:00,30.43,30.43,30.4,30.4,330500.0,21.9784,21.9784,21.9567,21.9567,330500.0
2008-04-21 12:30:00,30.41,30.41,30.35,30.38,567900.0,21.964,21.964,21.9206,21.9423,567900.0
2008-04-21 12:35:00,30.38,30.39,30.35,30.38,362200.0,21.9423,21.9495,21.9206,21.9423,362200.0
2008-04-21 12:40:00,30.39,30.45,30.38,30.45,388800.0,21.9495,21.9928,21.9423,21.9928,388800.0
2008-04-21 12:45:00,30.44,30.47,30.44,30.46,356900.0,21.9856,22.0073,21.9856,22.0001,356900.0
2008-04-21 12:50:00,30.45,30.48,30.44,30.48,537000.0,21.9928,22.0145,21.9856,22.0145,537000.0
2008-04-21 12:55:00,30.47,30.48,30.42,30.44,548900.0,22.0073,22.0145,21.9712,21.9856,548900.0
2008-04-21 13:00:00,30.44,30.49,30.43,30.48,399000.0,21.9856,22.0217,21.9784,22.0145,399000.0
2008-04-21 13:05:00,30.49,30.49,30.45,30.46,379400.0,22.0217,22.0217,21.9928,22.0001,379400.0
2008-04-21 13:10:00,30.45,30.47,30.45,30.45,385700.0,21.9928,22.0073,21.9928,21.9928,385700.0
2008-04-21 13:15:00,30.45,30.48,30.45,30.46,565400.0,21.9928,22.0145,21.9928,22.0001,565400.0
2008-04-21 13:20:00,30.46,30.47,30.45,30.45,639200.0,22.0001,22.0073,21.9928,21.9928,639200.0
2008-04-21 13:25:00,30.45,30.46,30.41,30.41,288300.0,21.9928,22.0001,21.964,21.964,288300.0
2008-04-21 13:30:00,30.41,30.44,30.4,30.4,537900.0,21.964,21.9856,21.9567,21.9567,537900.0
2008-04-21 13:35:00,30.4,30.41,30.35,30.39,513200.0,21.9567,21.964,21.9206,21.9495,513200.0
2008-04-21 13:40:00,30.4,30.4,30.36,30.39,292800.0,21.9567,21.9567,21.9278,21.9495,292800.0
2008-04-21 13:45:00,30.38,30.39,30.33,30.36,689200.0,21.9423,21.9495,21.9062,21.9278,689200.0
2008-04-21 13:50:00,30.37,30.37,30.3,30.31,521100.0,21.9351,21.9351,21.8845,21.8917,521100.0
2008-04-21 13:55:00,30.3,30.33,30.3,30.32,402000.0,21.8845,21.9062,21.8845,21.899,402000.0
2008-04-21 14:00:00,30.31,30.32,30.28,30.31,360700.0,21.8917,21.899,21.8701,21.8917,360700.0
2008-04-21 14:05:00,30.31,30.33,30.31,30.32,146600.0,21.8917,21.9062,21.8917,21.899,146600.0
2008-04-21 14:10:00,30.32,30.33,30.3,30.3,286500.0,21.899,21.9062,21.8845,21.8845,286500.0
2008-04-21 14:15:00,30.3,30.37,30.3,30.37,417300.0,21.8845,21.9351,21.8845,21.9351,417300.0
2008-04-21 14:20:00,30.36,30.37,30.31,30.32,465100.0,21.9278,21.9351,21.8917,21.899,465100.0
2008-04-21 14:25:00,30.32,30.37,30.32,30.37,344200.0,21.899,21.9351,21.899,21.9351,344200.0
2008-04-21 14:30:00,30.37,30.4,30.34,30.36,325100.0,21.9351,21.9567,21.9134,21.9278,325100.0
2008-04-21 14:35:00,30.36,30.4,30.36,30.4,267600.0,21.9278,21.9567,21.9278,21.9567,267600.0
2008-04-21 14:40:00,30.39,30.42,30.39,30.39,252000.0,21.9495,21.9712,21.9495,21.9495,252000.0
2008-04-21 14:45:00,30.39,30.47,30.39,30.41,674500.0,21.9495,22.0073,21.9495,21.964,674500.0
2008-04-21 14:50:00,30.41,30.42,30.38,30.4,463100.0,21.964,21.9712,21.9423,21.9567,463100.0
2008-04-21 14:55:00,30.39,30.39,30.34,30.34,627600.0,21.9495,21.9495,21.9134,21.9134,627600.0
2008-04-21 15:00:00,30.34,30.47,30.34,30.47,622700.0,21.9134,22.0073,21.9134,22.0073,622700.0
2008-04-21 15:05:00,30.47,30.47,30.43,30.44,543000.0,22.0073,22.0073,21.9784,21.9856,543000.0
2008-04-21 15:10:00,30.43,30.5,30.42,30.49,878600.0,21.9784,22.029,21.9712,22.0217,878600.0
2008-04-21 15:15:00,30.48,30.51,30.48,30.48,643500.0,22.0145,22.0362,22.0145,22.0145,643500.0
2008-04-21 15:20:00,30.48,30.49,30.3,30.44,607100.0,22.0145,22.0217,21.8845,21.9856,607100.0
2008-04-21 15:25:00,30.44,30.48,30.42,30.46,652100.0,21.9856,22.0145,21.9712,22.0001,652100.0
2008-04-21 15:30:00,30.46,30.47,30.43,30.47,580900.0,22.0001,22.0073,21.9784,22.0073,580900.0
2008-04-21 15:35:00,30.46,30.5,30.44,30.49,768500.0,22.0001,22.029,21.9856,22.0217,768500.0
2008-04-21 15:40:00,30.49,30.5,30.46,30.47,606400.0,22.0217,22.029,22.0001,22.0073,606400.0
2008-04-21 15:45:00,30.47,30.51,30.45,30.51,843400.0,22.0073,22.0362,21.9928,22.0362,843400.0
2008-04-21 15:50:00,30.5,30.52,30.43,30.47,1263300.0,22.029,22.0434,21.9784,22.0073,1263300.0
2008-04-21 15:55:00,30.47,30.49,30.38,30.41,1609000.0,22.0073,22.0217,21.9423,21.964,1609000.0
2008-04-22 09:30:00,30.64,30.64,30.43,30.49,1681300.0,22.1301,22.1301,21.9784,22.0217,1681300.0
2008-04-22 09:35:00,30.49,30.51,30.45,30.48,817600.0,22.0217,22.0362,21.9928,22.0145,817600.0
2008-04-22 09:40:00,30.48,30.48,30.37,30.42,878700.0,22.0145,22.0145,21.9351,21.9712,878700.0
2008-04-22 09:45:00,30.42,30.56,30.39,30.56,1105800.0,21.9712,22.0723,21.9495,22.0723,1105800.0
2008-04-22 09:50:00,30.56,30.58,30.5,30.57,881200.0,22.0723,22.0867,22.029,22.0795,881200.0
2008-04-22 09:55:00,30.58,30.59,30.45,30.46,946200.0,22.0867,22.094,21.9928,22.0001,946200.0
2008-04-22 10:00:00,30.46,30.61,30.46,30.59,1371800.0,22.0001,22.1084,22.0001,22.094,1371800.0
2008-04-22 10:05:00,30.59,30.68,30.58,30.64,1702300.0,22.094,22.159,22.0867,22.1301,1702300.0
2008-04-22 10:10:00,30.63,30.7,30.62,30.66,1379300.0,22.1229,22.1734,22.1156,22.1445,1379300.0
2008-04-22 10:15:00,30.67,30.67,30.62,30.63,729700.0,22.1517,22.1517,22.1156,22.1229,729700.0
2008-04-22 10:20:00,30.62,30.66,30.62,30.63,902000.0,22.1156,22.1445,22.1156,22.1229,902000.0
2008-04-22 10:25:00,30.64,30.64,30.57,30.6,1432700.0,22.1301,22.1301,22.0795,22.1012,1432700.0
2008-04-22 10:30:00,30.6,30.62,30.6,30.6,609100.0,22.1012,22.1156,22.1012,22.1012,609100.0
2008-04-22 10:35:00,30.61,30.65,30.59,30.61,995800.0,22.1084,22.1373,22.094,22.1084,995800.0
2008-04-22 10:40:00,30.62,30.64,30.58,30.62,1295300.0,22.1156,22.1301,22.0867,22.1156,1295300.0
2008-04-22 10:45:00,30.62,30.64,30.5,30.63,582400.0,22.1156,22.1301,22.029,22.1229,582400.0
2008-04-22 10:50:00,30.63,30.64,30.6,30.61,637800.0,22.1229,22.1301,22.1012,22.1084,637800.0
2008-04-22 10:55:00,30.61,30.61,30.57,30.59,684900.0,22.1084,22.1084,22.0795,22.094,684900.0
2008-04-22 11:00:00,30.59,30.61,30.57,30.57,947000.0,22.094,22.1084,22.0795,22.0795,947000.0
2008-04-22 11:05:00,30.58,30.58,30.45,30.5,1557100.0,22.0867,22.0867,21.9928,22.029,1557100.0
2008-04-22 11:10:00,30.51,30.57,30.5,30.56,713100.0,22.0362,22.0795,22.029,22.0723,713100.0
2008-04-22 11:15:00,30.57,30.61,30.56,30.57,1780900.0,22.0795,22.1084,22.0723,22.0795,1780900.0
2008-04-22 11:20:00,30.57,30.64,30.56,30.6,867400.0,22.0795,22.1301,22.0723,22.1012,867400.0
2008-04-22 11:25:00,30.6,30.61,30.58,30.61,755300.0,22.1012,22.1084,22.0867,22.1084,755300.0
2008-04-22 11:30:00,30.61,30.61,30.58,30.58,273600.0,22.1084,22.1084,22.0867,22.0867,273600.0
2008-04-22 11:35:00,30.58,30.58,30.53,30.55,382800.0,22.0867,22.0867,22.0506,22.0651,382800.0
2008-04-22 11:40:00,30.54,30.56,30.53,30.56,760800.0,22.0578,22.0723,22.0506,22.0723,760800.0
2008-04-22 11:45:00,30.55,30.57,30.44,30.44,514800.0,22.0651,22.0795,21.9856,21.9856,514800.0
2008-04-22 11:50:00,30.44,30.46,30.27,30.28,1834500.0,21.9856,22.0001,21.8628,21.8701,1834500.0
2008-04-22 11:55:00,30.35,30.35,30.2,30.23,2454400.0,21.9206,21.9206,21.8123,21.8339,2454400.0
2008-04-22 12:00:00,30.24,30.24,30.09,30.09,1270100.0,21.8412,21.8412,21.7328,21.7328,1270100.0
2008-04-22 12:05:00,30.1,30.15,30.03,30.04,1298500.0,21.7401,21.7762,21.6895,21.6967,1298500.0
2008-04-22 12:10:00,30.04,30.04,29.97,30.04,1394600.0,21.6967,21.6967,21.6462,21.6967,1394600.0
2008-04-22 12:15:00,30.03,30.11,30.02,30.07,672100.0,21.6895,21.7473,21.6823,21.7184,672100.0
2008-04-22 12:20:00,30.07,30.11,30.06,30.11,349200.0,21.7184,21.7473,21.7112,21.7473,349200.0
2008-04-22 12:25:00,30.11,30.13,30.05,30.08,535400.0,21.7473,21.7617,21.7039,21.7256,535400.0
2008-04-22 12:30:00,30.08,30.14,30.08,30.1,768700.0,21.7256,21.7689,21.7256,21.7401,768700.0
2008-04-22 12:35:00,30.1,30.11,30.08,30.09,346700.0,21.7401,21.7473,21.7256,21.7328,346700.0
2008-04-22 12:40:00,30.09,30.11,30.08,30.11,265500.0,21.7328,21.7473,21.7256,21.7473,265500.0
2008-04-22 12:45:00,30.1,30.14,30.08,30.14,440100.0,21.7401,21.7689,21.7256,21.7689,440100.0
2008-04-22 12:50:00,30.13,30.14,30.1,30.14,251100.0,21.7617,21.7689,21.7401,21.7689,251100.0
2008-04-22 12:55:00,30.13,30.14,30.07,30.08,395700.0,21.7617,21.7689,21.7184,21.7256,395700.0
2008-04-22 13:00:00,30.08,30.08,29.98,30.0,1452300.0,21.7256,21.7256,21.6534,21.6678,1452300.0
2008-04-22 13:05:00,29.99,30.11,29.98,30.1,941500.0,21.6606,21.7473,21.6534,21.7401,941500.0
2008-04-22 13:10:00,30.11,30.15,30.07,30.09,649900.0,21.7473,21.7762,21.7184,21.7328,649900.0
2008-04-22 13:15:00,30.08,30.11,30.08,30.09,246100.0,21.7256,21.7473,21.7256,21.7328,246100.0
2008-04-22 13:20:00,30.09,30.12,30.08,30.08,218100.0,21.7328,21.7545,21.7256,21.7256,218100.0
2008-04-22 13:25:00,30.08,30.11,30.07,30.07,297000.0,21.7256,21.7473,21.7184,21.7184,297000.0
2008-04-22 13:30:00,30.07,30.08,30.03,30.04,315700.0,21.7184,21.7256,21.6895,21.6967,315700.0
2008-04-22 13:35:00,30.04,30.12,30.03,30.09,472200.0,21.6967,21.7545,21.6895,21.7328,472200.0
2008-04-22 13:40:00,30.08,30.14,30.02,30.06,863700.0,21.7256,21.7689,21.6823,21.7112,863700.0
2008-04-22 13:45:00,30.06,30.1,30.02,30.06,718300.0,21.7112,21.7401,21.6823,21.7112,718300.0
2008-04-22 13:50:00,30.06,30.09,30.01,30.07,788800.0,21.7112,21.7328,21.6751,21.7184,788800.0
2008-04-22 13:55:00,30.07,30.11,30.05,30.06,792600.0,21.7184,21.7473,21.7039,21.7112,792600.0
2008-04-22 14:00:00,30.05,30.06,30.01,30.02,448400.0,21.7039,21.7112,21.6751,21.6823,448400.0
2008-04-22 14:05:00,30.02,30.03,30.0,30.01,631000.0,21.6823,21.6895,21.6678,21.6751,631000.0
2008-04-22 14:10:00,30.0,30.03,30.0,30.03,592100.0,21.6678,21.6895,21.6678,21.6895,592100.0
2008-04-22 14:15:00,30.03,30.04,30.0,30.01,600000.0,21.6895,21.6967,21.6678,21.6751,600000.0
2008-04-22 14:20:00,30.0,30.12,30.0,30.11,668800.0,21.6678,21.7545,21.6678,21.7473,668800.0
2008-04-22 14:25:00,30.12,30.15,30.08,30.12,750400.0,21.7545,21.7762,21.7256,21.7545,750400.0
2008-04-22 14:30:00,30.12,30.17,30.09,30.1,862200.0,21.7545,21.7906,21.7328,21.7401,862200.0
2008-04-22 14:35:00,30.1,30.16,30.05,30.05,463300.0,21.7401,21.7834,21.7039,21.7039,463300.0
2008-04-22 14:40:00,30.06,30.1,30.02,30.04,660100.0,21.7112,21.7401,21.6823,21.6967,660100.0
2008-04-22 14:45:00,30.05,30.07,30.03,30.04,480500.0,21.7039,21.7184,21.6895,21.6967,480500.0
2008-04-22 14:50:00,30.04,30.05,30.01,30.02,352200.0,21.6967,21.7039,21.6751,21.6823,352200.0
2008-04-22 14:55:00,30.03,30.05,30.01,30.03,373800.0,21.6895,21.7039,21.6751,21.6895,373800.0
2008-04-22 15:00:00,30.03,30.08,30.02,30.08,389200.0,21.6895,21.7256,21.6823,21.7256,389200.0
2008-04-22 15:05:00,30.08,30.16,30.08,30.16,728500.0,21.7256,21.7834,21.7256,21.7834,728500.0
2008-04-22 15:10:00,30.16,30.2,30.16,30.17,651200.0,21.7834,21.8123,21.7834,21.7906,651200.0
2008-04-22 15:15:00,30.17,30.2,30.14,30.17,517400.0,21.7906,21.8123,21.7689,21.7906,517400.0
2008-04-22 15:20:00,30.17,30.17,30.14,30.17,470300.0,21.7906,21.7906,21.7689,21.7906,470300.0
2008-04-22 15:25:00,30.17,30.2,30.13,30.2,580700.0,21.7906,21.8123,21.7617,21.8123,580700.0
2008-04-22 15:30:00,30.2,30.25,30.18,30.21,941400.0,21.8123,21.8484,21.7978,21.8195,941400.0
2008-04-22 15:35:00,30.2,30.23,30.19,30.2,552600.0,21.8123,21.8339,21.8051,21.8123,552600.0
2008-04-22 15:40:00,30.19,30.26,30.19,30.24,701600.0,21.8051,21.8556,21.8051,21.8412,701600.0
2008-04-22 15:45:00,30.23,30.27,30.21,30.25,675000.0,21.8339,21.8628,21.8195,21.8484,675000.0
2008-04-22 15:50:00,30.25,30.26,30.22,30.22,890100.0,21.8484,21.8556,21.8267,21.8267,890100.0
2008-04-22 15:55:00,30.22,30.28,30.21,30.27,1562800.0,21.8267,21.8701,21.8195,21.8628,1562800.0
2008-04-23 09:30:00,30.44,30.52,30.3,30.47,1512400.0,21.9856,22.0434,21.8845,22.0073,1512400.0
2008-04-23 09:35:00,30.48,30.51,30.41,30.44,1100300.0,22.0145,22.0362,21.964,21.9856,1100300.0
2008-04-23 09:40:00,30.43,30.47,30.37,30.47,1066700.0,21.9784,22.0073,21.9351,22.0073,1066700.0
2008-04-23 09:45:00,30.46,30.52,30.46,30.49,1090400.0,22.0001,22.0434,22.0001,22.0217,1090400.0
2008-04-23 09:50:00,30.49,30.65,30.48,30.64,1103000.0,22.0217,22.1373,22.0145,22.1301,1103000.0
2008-04-23 09:55:00,30.63,30.73,30.61,30.68,1162200.0,22.1229,22.1951,22.1084,22.159,1162200.0
2008-04-23 10:00:00,30.68,30.68,30.6,30.62,827200.0,22.159,22.159,22.1012,22.1156,827200.0
2008-04-23 10:05:00,30.63,30.69,30.61,30.67,880100.0,22.1229,22.1662,22.1084,22.1517,880100.0
2008-04-23 10:10:00,30.67,30.75,30.66,30.75,1030600.0,22.1517,22.2095,22.1445,22.2095,1030600.0
2008-04-23 10:15:00,30.74,30.82,30.74,30.8,1512100.0,22.2023,22.2601,22.2023,22.2456,1512100.0
2008-04-23 10:20:00,30.8,30.99,30.8,30.98,1956600.0,22.2456,22.3829,22.2456,22.3756,1956600.0
2008-04-23 10:25:00,30.99,31.0,30.93,30.96,2380000.0,22.3829,22.3901,22.3395,22.3612,2380000.0
2008-04-23 10:30:00,30.95,31.0,30.91,30.95,1443900.0,22.354,22.3901,22.3251,22.354,1443900.0
2008-04-23 10:35:00,30.95,31.04,30.95,31.03,1313100.0,22.354,22.419,22.354,22.4118,1313100.0
2008-04-23 10:40:00,31.03,31.22,31.02,31.2,1742600.0,22.4118,22.549,22.4045,22.5345,1742600.0
2008-04-23 10:45:00,31.2,31.23,31.04,31.15,2296900.0,22.5345,22.5562,22.419,22.4984,2296900.0
2008-04-23 10:50:00,31.15,31.25,31.02,31.23,1424300.0,22.4984,22.5707,22.4045,22.5562,1424300.0
2008-04-23 10:55:00,31.24,31.24,31.13,31.13,1353400.0,22.5634,22.5634,22.484,22.484,1353400.0
2008-04-23 11:00:00,31.13,31.14,31.0,31.05,2170200.0,22.484,22.4912,22.3901,22.4262,2170200.0
2008-04-23 11:05:00,31.04,31.2,31.04,31.18,1276700.0,22.419,22.5345,22.419,22.5201,1276700.0
2008-04-23 11:10:00,31.17,31.2,31.08,31.09,547400.0,22.5129,22.5345,22.4479,22.4551,547400.0
2008-04-23 11:15:00,31.09,31.1,31.03,31.05,590200.0,22.4551,22.4623,22.4118,22.4262,590200.0
2008-04-23 11:20:00,31.05,31.07,30.93,30.99,1164200.0,22.4262,22.4406,22.3395,22.3829,1164200.0
2008-04-23 11:25:00,30.99,31.05,30.94,31.03,881700.0,22.3829,22.4262,22.3468,22.4118,881700.0
2008-04-23 11:30:00,31.03,31.05,30.97,31.03,695400.0,22.4118,22.4262,22.3684,22.4118,695400.0
2008-04-23 11:35:00,31.03,31.17,31.03,31.12,1385300.0,22.4118,22.5129,22.4118,22.4768,1385300.0
2008-04-23 11:40:00,31.12,31.15,31.02,31.06,1051400.0,22.4768,22.4984,22.4045,22.4334,1051400.0
2008-04-23 11:45:00,31.06,31.23,31.02,31.2,1674700.0,22.4334,22.5562,22.4045,22.5345,1674700.0
2008-04-23 11:50:00,31.21,31.25,31.14,31.2,1066700.0,22.5418,22.5707,22.4912,22.5345,1066700.0
2008-04-23 11:55:00,31.19,31.23,31.15,31.22,711300.0,22.5273,22.5562,22.4984,22.549,711300.0
2008-04-23 12:00:00,31.22,31.25,31.16,31.18,1755600.0,22.549,22.5707,22.5057,22.5201,1755600.0
2008-04-23 12:05:00,31.18,31.19,31.12,31.17,1679400.0,22.5201,22.5273,22.4768,22.5129,1679400.0
2008-04-23 12:10:00,31.18,31.19,31.1,31.13,1284800.0,22.5201,22.5273,22.4623,22.484,1284800.0
2008-04-23 12:15:00,31.12,31.16,31.12,31.15,1037200.0,22.4768,22.5057,22.4768,22.4984,1037200.0
2008-04-23 12:20:00,31.16,31.16,31.08,31.1,650800.0,22.5057,22.5057,22.4479,22.4623,650800.0
2008-04-23 12:25:00,31.1,31.15,31.09,31.11,1024800.0,22.4623,22.4984,22.4551,22.4695,1024800.0
2008-04-23 12:30:00,31.11,31.16,31.11,31.11,1008000.0,22.4695,22.5057,22.4695,22.4695,1008000.0
2008-04-23 12:35:00,31.11,31.12,31.06,31.09,1269500.0,22.4695,22.4768,22.4334,22.4551,1269500.0
2008-04-23 12:40:00,31.09,31.14,31.08,31.11,860300.0,22.4551,22.4912,22.4479,22.4695,860300.0
2008-04-23 12:45:00,31.11,31.14,31.1,31.12,424900.0,22.4695,22.4912,22.4623,22.4768,424900.0
2008-04-23 12:50:00,31.12,31.13,31.11,31.12,318400.0,22.4768,22.484,22.4695,22.4768,318400.0
2008-04-23 12:55:00,31.12,31.13,31.1,31.11,555900.0,22.4768,22.484,22.4623,22.4695,555900.0
2008-04-23 13:00:00,31.11,31.19,31.11,31.17,761500.0,22.4695,22.5273,22.4695,22.5129,761500.0
2008-04-23 13:05:00,31.17,31.17,31.12,31.14,914200.0,22.5129,22.5129,22.4768,22.4912,914200.0
2008-04-23 13:10:00,31.14,31.17,31.13,31.17,368200.0,22.4912,22.5129,22.484,22.5129,368200.0
2008-04-23 13:15:00,31.17,31.2,31.16,31.18,816800.0,22.5129,22.5345,22.5057,22.5201,816800.0
2008-04-23 13:20:00,31.18,31.24,31.18,31.24,866900.0,22.5201,22.5634,22.5201,22.5634,866900.0
2008-04-23 13:25:00,31.24,31.28,31.17,31.25,553000.0,22.5634,22.5923,22.5129,22.5707,553000.0
2008-04-23 13:30:00,31.24,31.25,31.21,31.25,436700.0,22.5634,22.5707,22.5418,22.5707,436700.0
2008-04-23 13:35:00,31.24,31.31,31.21,31.31,925300.0,22.5634,22.614,22.5418,22.614,925300.0
2008-04-23 13:40:00,31.3,31.37,31.29,31.36,1188000.0,22.6068,22.6573,22.5995,22.6501,1188000.0
2008-04-23 13:45:00,31.37,31.45,31.36,31.44,1119100.0,22.6573,22.7151,22.6501,22.7079,1119100.0
2008-04-23 13:50:00,31.45,31.45,31.41,31.41,922600.0,22.7151,22.7151,22.6862,22.6862,922600.0
2008-04-23 13:55:00,31.41,31.42,31.33,31.37,998400.0,22.6862,22.6934,22.6284,22.6573,998400.0
2008-04-23 14:00:00,31.37,31.41,31.37,31.4,693900.0,22.6573,22.6862,22.6573,22.679,693900.0
2008-04-23 14:05:00,31.4,31.4,31.35,31.36,571300.0,22.679,22.679,22.6429,22.6501,571300.0
2008-04-23 14:10:00,31.36,31.39,31.36,31.36,440000.0,22.6501,22.6718,22.6501,22.6501,440000.0
2008-04-23 14:15:00,31.36,31.37,31.35,31.37,537700.0,22.6501,22.6573,22.6429,22.6573,537700.0
2008-04-23 14:20:00,31.36,31.37,31.31,31.32,490000.0,22.6501,22.6573,22.614,22.6212,490000.0
2008-04-23 14:25:00,31.32,31.36,31.31,31.32,326700.0,22.6212,22.6501,22.614,22.6212,326700.0
2008-04-23 14:30:00,31.31,31.32,31.27,31.3,785700.0,22.614,22.6212,22.5851,22.6068,785700.0
2008-04-23 14:35:00,31.3,31.33,31.21,31.21,1045100.0,22.6068,22.6284,22.5418,22.5418,1045100.0
2008-04-23 14:40:00,31.21,31.31,31.2,31.25,983400.0,22.5418,22.614,22.5345,22.5707,983400.0
2008-04-23 14:45:00,31.25,31.28,31.24,31.28,452200.0,22.5707,22.5923,22.5634,22.5923,452200.0
2008-04-23 14:50:00,31.28,31.3,31.25,31.26,502800.0,22.5923,22.6068,22.5707,22.5779,502800.0
2008-04-23 14:55:00,31.26,31.27,31.23,31.25,544400.0,22.5779,22.5851,22.5562,22.5707,544400.0
2008-04-23 15:00:00,31.24,31.3,31.22,31.27,1246300.0,22.5634,22.6068,22.549,22.5851,1246300.0
2008-04-23 15:05:00,31.28,31.33,31.25,31.33,1537500.0,22.5923,22.6284,22.5707,22.6284,1537500.0
2008-04-23 15:10:00,31.34,31.38,31.33,31.35,1318800.0,22.6357,22.6645,22.6284,22.6429,1318800.0
2008-04-23 15:15:00,31.35,31.37,31.34,31.36,898600.0,22.6429,22.6573,22.6357,22.6501,898600.0
2008-04-23 15:20:00,31.36,31.37,31.33,31.35,1170800.0,22.6501,22.6573,22.6284,22.6429,1170800.0
2008-04-23 15:25:00,31.35,31.37,31.27,31.29,1065000.0,22.6429,22.6573,22.5851,22.5995,1065000.0
2008-04-23 15:30:00,31.3,31.36,31.28,31.35,910600.0,22.6068,22.6501,22.5923,22.6429,910600.0
2008-04-23 15:35:00,31.35,31.4,31.33,31.39,1299200.0,22.6429,22.679,22.6284,22.6718,1299200.0
2008-04-23 15:40:00,31.4,31.44,31.37,31.43,1972700.0,22.679,22.7079,22.6573,22.7007,1972700.0
2008-04-23 15:45:00,31.43,31.44,31.38,31.41,1693700.0,22.7007,22.7079,22.6645,22.6862,1693700.0
2008-04-23 15:50:00,31.4,31.41,31.35,31.38,2766400.0,22.679,22.6862,22.6429,22.6645,2766400.0
2008-04-23 15:55:00,31.38,31.46,31.35,31.46,2784800.0,22.6645,22.7223,22.6429,22.7223,2784800.0
2008-04-24 09:30:00,31.64,31.84,31.62,31.72,3048400.0,22.8523,22.9968,22.8379,22.9101,3048400.0
2008-04-24 09:35:00,31.72,31.72,31.5,31.54,2164300.0,22.9101,22.9101,22.7512,22.7801,2164300.0
2008-04-24 09:40:00,31.54,31.54,31.35,31.45,1667900.0,22.7801,22.7801,22.6429,22.7151,1667900.0
2008-04-24 09:45:00,31.45,31.51,31.4,31.4,1025900.0,22.7151,22.7584,22.679,22.679,1025900.0
2008-04-24 09:50:00,31.4,31.45,31.29,31.34,1447800.0,22.679,22.7151,22.5995,22.6357,1447800.0
2008-04-24 09:55:00,31.34,31.37,31.33,31.33,1258000.0,22.6357,22.6573,22.6284,22.6284,1258000.0
2008-04-24 10:00:00,31.33,31.34,31.16,31.26,2136600.0,22.6284,22.6357,22.5057,22.5779,2136600.0
2008-04-24 10:05:00,31.26,31.32,31.17,31.25,967600.0,22.5779,22.6212,22.5129,22.5707,967600.0
2008-04-24 10:10:00,31.25,31.34,31.24,31.34,667400.0,22.5707,22.6357,22.5634,22.6357,667400.0
2008-04-24 10:15:00,31.33,31.36,31.31,31.33,888000.0,22.6284,22.6501,22.614,22.6284,888000.0
2008-04-24 10:20:00,31.34,31.34,31.25,31.3,735600.0,22.6357,22.6357,22.5707,22.6068,735600.0
2008-04-24 10:25:00,31.3,31.34,31.26,31.32,943800.0,22.6068,22.6357,22.5779,22.6212,943800.0
2008-04-24 10:30:00,31.32,31.37,31.28,31.34,1441700.0,22.6212,22.6573,22.5923,22.6357,1441700.0
2008-04-24 10:35:00,31.34,31.42,31.33,31.41,956300.0,22.6357,22.6934,22.6284,22.6862,956300.0
2008-04-24 10:40:00,31.42,31.52,31.41,31.52,1464100.0,22.6934,22.7657,22.6862,22.7657,1464100.0
2008-04-24 10:45:00,31.52,31.55,31.5,31.53,1160300.0,22.7657,22.7873,22.7512,22.7729,1160300.0
2008-04-24 10:50:00,31.53,31.59,31.51,31.58,1028200.0,22.7729,22.8162,22.7584,22.809,1028200.0
2008-04-24 10:55:00,31.58,31.69,31.57,31.69,1013400.0,22.809,22.8884,22.8018,22.8884,1013400.0
2008-04-24 11:00:00,31.69,31.69,31.65,31.67,1009000.0,22.8884,22.8884,22.8596,22.874,1009000.0
2008-04-24 11:05:00,31.68,31.79,31.66,31.77,1070500.0,22.8812,22.9607,22.8668,22.9462,1070500.0
2008-04-24 11:10:00,31.77,31.78,31.72,31.75,1198900.0,22.9462,22.9535,22.9101,22.9318,1198900.0
2008-04-24 11:15:00,31.76,31.77,31.68,31.73,1736600.0,22.939,22.9462,22.8812,22.9173,1736600.0
2008-04-24 11:20:00,31.73,31.74,31.59,31.65,1603700.0,22.9173,22.9246,22.8162,22.8596,1603700.0
2008-04-24 11:25:00,31.64,31.7,31.61,31.69,1337900.0,22.8523,22.8957,22.8307,22.8884,1337900.0
2008-04-24 11:30:00,31.68,31.73,31.67,31.73,765200.0,22.8812,22.9173,22.874,22.9173,765200.0
2008-04-24 11:35:00,31.73,31.82,31.67,31.68,1735700.0,22.9173,22.9823,22.874,22.8812,1735700.0
2008-04-24 11:40:00,31.69,31.8,31.65,31.79,693400.0,22.8884,22.9679,22.8596,22.9607,693400.0
2008-04-24 11:45:00,31.79,31.89,31.77,31.88,1067100.0,22.9607,23.0329,22.9462,23.0257,1067100.0
2008-04-24 11:50:00,31.89,31.89,31.81,31.83,1551900.0,23.0329,23.0329,22.9751,22.9896,1551900.0
2008-04-24 11:55:00,31.81,31.84,31.77,31.82,600000.0,22.9751,22.9968,22.9462,22.9823,600000.0
2008-04-24 12:00:00,31.82,31.9,31.82,31.89,837800.0,22.9823,23.0401,22.9823,23.0329,837800.0
2008-04-24 12:05:00,31.89,31.94,31.87,31.92,1201800.0,23.0329,23.069,23.0185,23.0546,1201800.0
2008-04-24 12:10:00,31.91,31.97,31.9,31.97,1196900.0,23.0473,23.0907,23.0401,23.0907,1196900.0
2008-04-24 12:15:00,31.96,31.97,31.9,31.93,1026500.0,23.0835,23.0907,23.0401,23.0618,1026500.0
2008-04-24 12:20:00,31.94,31.96,31.89,31.91,959800.0,23.069,23.0835,23.0329,23.0473,959800.0
2008-04-24 12:25:00,31.92,31.96,31.84,31.9,1443100.0,23.0546,23.0835,22.9968,23.0401,1443100.0
2008-04-24 12:30:00,31.9,31.91,31.77,31.84,1331600.0,23.0401,23.0473,22.9462,22.9968,1331600.0
2008-04-24 12:35:00,31.83,31.88,31.81,31.87,887000.0,22.9896,23.0257,22.9751,23.0185,887000.0
2008-04-24 12:40:00,31.87,31.9,31.86,31.88,815400.0,23.0185,23.0401,23.0112,23.0257,815400.0
2008-04-24 12:45:00,31.87,31.9,31.86,31.88,452900.0,23.0185,23.0401,23.0112,23.0257,452900.0
2008-04-24 12:50:00,31.88,31.89,31.85,31.85,469600.0,23.0257,23.0329,23.004,23.004,469600.0
2008-04-24 12:55:00,31.85,31.87,31.82,31.85,732200.0,23.004,23.0185,22.9823,23.004,732200.0
2008-04-24 13:00:00,31.85,31.9,31.83,31.9,773400.0,23.004,23.0401,22.9896,23.0401,773400.0
2008-04-24 13:05:00,31.9,31.93,31.88,31.9,698100.0,23.0401,23.0618,23.0257,23.0401,698100.0
2008-04-24 13:10:00,31.91,31.92,31.81,31.85,895100.0,23.0473,23.0546,22.9751,23.004,895100.0
2008-04-24 13:15:00,31.84,31.86,31.81,31.83,948300.0,22.9968,23.0112,22.9751,22.9896,948300.0
2008-04-24 13:20:00,31.82,31.84,31.73,31.76,1170300.0,22.9823,22.9968,22.9173,22.939,1170300.0
2008-04-24 13:25:00,31.76,31.76,31.65,31.71,1534600.0,22.939,22.939,22.8596,22.9029,1534600.0
2008-04-24 13:30:00,31.71,31.73,31.69,31.71,624800.0,22.9029,22.9173,22.8884,22.9029,624800.0
2008-04-24 13:35:00,31.7,31.87,31.56,31.56,1354800.0,22.8957,23.0185,22.7946,22.7946,1354800.0
2008-04-24 13:40:00,31.56,31.65,31.55,31.58,1138400.0,22.7946,22.8596,22.7873,22.809,1138400.0
2008-04-24 13:45:00,31.58,31.74,31.56,31.72,905400.0,22.809,22.9246,22.7946,22.9101,905400.0
2008-04-24 13:50:00,31.72,31.73,31.62,31.68,914700.0,22.9101,22.9173,22.8379,22.8812,914700.0
2008-04-24 13:55:00,31.68,31.77,31.66,31.76,942400.0,22.8812,22.9462,22.8668,22.939,942400.0
2008-04-24 14:00:00,31.75,31.76,31.64,31.71,972300.0,22.9318,22.939,22.8523,22.9029,972300.0
2008-04-24 14:05:00,31.7,31.76,31.7,31.74,799700.0,22.8957,22.939,22.8957,22.9246,799700.0
2008-04-24 14:10:00,31.75,31.75,31.68,31.7,850100.0,22.9318,22.9318,22.8812,22.8957,850100.0
2008-04-24 14:15:00,31.71,31.83,31.7,31.76,1023300.0,22.9029,22.9896,22.8957,22.939,1023300.0
2008-04-24 14:20:00,31.76,31.79,31.74,31.78,540700.0,22.939,22.9607,22.9246,22.9535,540700.0
2008-04-24 14:25:00,31.78,31.87,31.77,31.86,834300.0,22.9535,23.0185,22.9462,23.0112,834300.0
2008-04-24 14:30:00,31.86,31.88,31.77,31.84,1163500.0,23.0112,23.0257,22.9462,22.9968,1163500.0
2008-04-24 14:35:00,31.84,31.85,31.76,31.76,657900.0,22.9968,23.004,22.939,22.939,657900.0
2008-04-24 14:40:00,31.76,31.82,31.76,31.82,630000.0,22.939,22.9823,22.939,22.9823,630000.0
2008-04-24 14:45:00,31.82,31.89,31.8,31.89,1096200.0,22.9823,23.0329,22.9679,23.0329,1096200.0
2008-04-24 14:50:00,31.89,31.89,31.85,31.87,900100.0,23.0329,23.0329,23.004,23.0185,900100.0
2008-04-24 14:55:00,31.87,31.88,31.85,31.88,949100.0,23.0185,23.0257,23.004,23.0257,949100.0
2008-04-24 15:00:00,31.87,31.98,31.87,31.97,1612400.0,23.0185,23.0979,23.0185,23.0907,1612400.0
2008-04-24 15:05:00,31.97,32.0,31.96,31.98,1345900.0,23.0907,23.1123,23.0835,23.0979,1345900.0
2008-04-24 15:10:00,31.99,32.1,31.85,32.1,3424200.0,23.1051,23.1846,23.004,23.1846,3424200.0
2008-04-24 15:15:00,32.1,32.1,31.97,32.0,2243100.0,23.1846,23.1846,23.0907,23.1123,2243100.0
2008-04-24 15:20:00,32.0,32.04,31.93,31.93,1670400.0,23.1123,23.1412,23.0618,23.0618,1670400.0
2008-04-24 15:25:00,31.94,31.95,31.8,31.83,2418200.0,23.069,23.0762,22.9679,22.9896,2418200.0
2008-04-24 15:30:00,31.82,31.85,31.79,31.85,1179600.0,22.9823,23.004,22.9607,23.004,1179600.0
2008-04-24 15:35:00,31.85,31.88,31.81,31.85,1518600.0,23.004,23.0257,22.9751,23.004,1518600.0
2008-04-24 15:40:00,31.85,31.86,31.64,31.64,2343500.0,23.004,23.0112,22.8523,22.8523,2343500.0
2008-04-24 15:45:00,31.65,32.0,31.63,31.78,2961000.0,22.8596,23.1123,22.8451,22.9535,2961000.0
2008-04-24 15:50:00,31.78,31.95,31.74,31.76,3155800.0,22.9535,23.0762,22.9246,22.939,3155800.0
2008-04-24 15:55:00,31.77,31.84,31.65,31.7,4458200.0,22.9462,22.9968,22.8596,22.8957,4458200.0
2008-04-25 09:30:00,30.06,30.39,29.9,30.28,10331700.0,21.7112,21.9495,21.5956,21.8701,10331700.0
2008-04-25 09:35:00,30.28,30.34,29.97,30.0,5201700.0,21.8701,21.9134,21.6462,21.6678,5201700.0
2008-04-25 09:40:00,30.0,30.14,29.99,30.0,6591600.0,21.6678,21.7689,21.6606,21.6678,6591600.0
2008-04-25 09:45:00,30.0,30.17,29.96,30.16,5810200.0,21.6678,21.7906,21.6389,21.7834,5810200.0
2008-04-25 09:50:00,30.16,30.16,29.99,30.01,4809900.0,21.7834,21.7834,21.6606,21.6751,4809900.0
2008-04-25 09:55:00,30.0,30.02,29.85,29.92,4675000.0,21.6678,21.6823,21.5595,21.61,4675000.0
2008-04-25 10:00:00,29.93,29.95,29.77,29.8,4467400.0,21.6173,21.6317,21.5017,21.5234,4467400.0
2008-04-25 10:05:00,29.8,29.98,29.8,29.94,3147400.0,21.5234,21.6534,21.5234,21.6245,3147400.0
2008-04-25 10:10:00,29.94,30.0,29.9,29.95,1729800.0,21.6245,21.6678,21.5956,21.6317,1729800.0
2008-04-25 10:15:00,29.95,29.98,29.9,29.97,1423600.0,21.6317,21.6534,21.5956,21.6462,1423600.0
2008-04-25 10:20:00,29.97,30.02,29.96,29.99,2080500.0,21.6462,21.6823,21.6389,21.6606,2080500.0
2008-04-25 10:25:00,29.99,30.02,29.93,29.94,1728900.0,21.6606,21.6823,21.6173,21.6245,1728900.0
2008-04-25 10:30:00,29.93,30.01,29.92,30.01,1802900.0,21.6173,21.6751,21.61,21.6751,1802900.0
2008-04-25 10:35:00,30.0,30.01,29.9,29.9,2249700.0,21.6678,21.6751,21.5956,21.5956,2249700.0
2008-04-25 10:40:00,29.91,29.94,29.87,29.93,2583600.0,21.6028,21.6245,21.5739,21.6173,2583600.0
2008-04-25 10:45:00,29.93,29.95,29.84,29.84,3262900.0,21.6173,21.6317,21.5523,21.5523,3262900.0
2008-04-25 10:50:00,29.84,29.92,29.83,29.86,1638700.0,21.5523,21.61,21.545,21.5667,1638700.0
2008-04-25 10:55:00,29.86,29.91,29.84,29.91,1326700.0,21.5667,21.6028,21.5523,21.6028,1326700.0
2008-04-25 11:00:00,29.91,29.91,29.86,29.87,907900.0,21.6028,21.6028,21.5667,21.5739,907900.0
2008-04-25 11:05:00,29.86,29.9,29.86,29.88,1054700.0,21.5667,21.5956,21.5667,21.5812,1054700.0
2008-04-25 11:10:00,29.87,29.89,29.75,29.78,2402000.0,21.5739,21.5884,21.4873,21.5089,2402000.0
2008-04-25 11:15:00,29.77,30.0,29.68,29.7,2971700.0,21.5017,21.6678,21.4367,21.4511,2971700.0
2008-04-25 11:20:00,29.69,29.7,29.6,29.66,1908200.0,21.4439,21.4511,21.3789,21.4223,1908200.0
2008-04-25 11:25:00,29.67,29.75,29.66,29.7,1388400.0,21.4295,21.4873,21.4223,21.4511,1388400.0
2008-04-25 11:30:00,29.7,29.75,29.65,29.74,1758800.0,21.4511,21.4873,21.415,21.48,1758800.0
2008-04-25 11:35:00,29.74,29.79,29.7,29.75,2225900.0,21.48,21.5162,21.4511,21.4873,2225900.0
2008-04-25 11:40:00,29.75,29.78,29.74,29.75,694000.0,21.4873,21.5089,21.48,21.4873,694000.0
2008-04-25 11:45:00,29.76,29.79,29.75,29.78,827800.0,21.4945,21.5162,21.4873,21.5089,827800.0
2008-04-25 11:50:00,29.78,29.8,29.77,29.78,698800.0,21.5089,21.5234,21.5017,21.5089,698800.0
2008-04-25 11:55:00,29.79,29.85,29.78,29.81,1063500.0,21.5162,21.5595,21.5089,21.5306,1063500.0
2008-04-25 12:00:00,29.8,29.81,29.74,29.76,957500.0,21.5234,21.5306,21.48,21.4945,957500.0
2008-04-25 12:05:00,29.76,29.76,29.75,29.75,676300.0,21.4945,21.4945,21.4873,21.4873,676300.0
2008-04-25 12:10:00,29.75,29.81,29.75,29.8,726600.0,21.4873,21.5306,21.4873,21.5234,726600.0
2008-04-25 12:15:00,29.79,29.81,29.77,29.79,464600.0,21.5162,21.5306,21.5017,21.5162,464600.0
2008-04-25 12:20:00,29.8,29.8,29.75,29.76,618400.0,21.5234,21.5234,21.4873,21.4945,618400.0
2008-04-25 12:25:00,29.75,29.76,29.75,29.76,307000.0,21.4873,21.4945,21.4873,21.4945,307000.0
2008-04-25 12:30:00,29.75,29.76,29.74,29.75,439400.0,21.4873,21.4945,21.48,21.4873,439400.0
2008-04-25 12:35:00,29.76,29.78,29.75,29.78,517000.0,21.4945,21.5089,21.4873,21.5089,517000.0
2008-04-25 12:40:00,29.78,29.78,29.76,29.78,386900.0,21.5089,21.5089,21.4945,21.5089,386900.0
2008-04-25 12:45:00,29.78,29.85,29.77,29.84,919800.0,21.5089,21.5595,21.5017,21.5523,919800.0
2008-04-25 12:50:00,29.83,29.84,29.79,29.8,793200.0,21.545,21.5523,21.5162,21.5234,793200.0
2008-04-25 12:55:00,29.8,29.8,29.76,29.77,389500.0,21.5234,21.5234,21.4945,21.5017,389500.0
2008-04-25 13:00:00,29.77,29.79,29.72,29.73,1681800.0,21.5017,21.5162,21.4656,21.4728,1681800.0
2008-04-25 13:05:00,29.73,29.76,29.72,29.76,890900.0,21.4728,21.4945,21.4656,21.4945,890900.0
2008-04-25 13:10:00,29.76,29.81,29.74,29.75,1133900.0,21.4945,21.5306,21.48,21.4873,1133900.0
2008-04-25 13:15:00,29.75,29.84,29.75,29.79,814000.0,21.4873,21.5523,21.4873,21.5162,814000.0
2008-04-25 13:20:00,29.78,29.84,29.75,29.78,761300.0,21.5089,21.5523,21.4873,21.5089,761300.0
2008-04-25 13:25:00,29.78,29.83,29.78,29.81,721900.0,21.5089,21.545,21.5089,21.5306,721900.0
2008-04-25 13:30:00,29.81,29.81,29.74,29.75,523900.0,21.5306,21.5306,21.48,21.4873,523900.0
2008-04-25 13:35:00,29.75,29.79,29.75,29.79,291500.0,21.4873,21.5162,21.4873,21.5162,291500.0
2008-04-25 13:40:00,29.79,29.79,29.76,29.77,339400.0,21.5162,21.5162,21.4945,21.5017,339400.0
2008-04-25 13:45:00,29.77,29.77,29.74,29.75,1032200.0,21.5017,21.5017,21.48,21.4873,1032200.0
2008-04-25 13:50:00,29.75,29.76,29.75,29.75,694100.0,21.4873,21.4945,21.4873,21.4873,694100.0
2008-04-25 13:55:00,29.75,29.79,29.75,29.79,590900.0,21.4873,21.5162,21.4873,21.5162,590900.0
2008-04-25 14:00:00,29.78,29.8,29.78,29.8,562400.0,21.5089,21.5234,21.5089,21.5234,562400.0
2008-04-25 14:05:00,29.8,29.8,29.78,29.8,820400.0,21.5234,21.5234,21.5089,21.5234,820400.0
2008-04-25 14:10:00,29.79,29.81,29.77,29.78,881100.0,21.5162,21.5306,21.5017,21.5089,881100.0
2008-04-25 14:15:00,29.78,29.78,29.75,29.77,481500.0,21.5089,21.5089,21.4873,21.5017,481500.0
2008-04-25 14:20:00,29.77,29.78,29.75,29.75,964400.0,21.5017,21.5089,21.4873,21.4873,964400.0
2008-04-25 14:25:00,29.75,29.76,29.74,29.76,1405100.0,21.4873,21.4945,21.48,21.4945,1405100.0
2008-04-25 14:30:00,29.76,29.76,29.73,29.74,498200.0,21.4945,21.4945,21.4728,21.48,498200.0
2008-04-25 14:35:00,29.73,29.74,29.72,29.73,442200.0,21.4728,21.48,21.4656,21.4728,442200.0
2008-04-25 14:40:00,29.73,29.77,29.72,29.76,713000.0,21.4728,21.5017,21.4656,21.4945,713000.0
2008-04-25 14:45:00,29.76,29.77,29.7,29.71,1089500.0,21.4945,21.5017,21.4511,21.4584,1089500.0
2008-04-25 14:50:00,29.71,29.76,29.7,29.74,720800.0,21.4584,21.4945,21.4511,21.48,720800.0
2008-04-25 14:55:00,29.74,29.76,29.73,29.75,644900.0,21.48,21.4945,21.4728,21.4873,644900.0
2008-04-25 15:00:00,29.75,29.76,29.7,29.74,1195100.0,21.4873,21.4945,21.4511,21.48,1195100.0
2008-04-25 15:05:00,29.74,29.8,29.73,29.79,2399500.0,21.48,21.5234,21.4728,21.5162,2399500.0
2008-04-25 15:10:00,29.8,29.84,29.77,29.83,2313500.0,21.5234,21.5523,21.5017,21.545,2313500.0
2008-04-25 15:15:00,29.84,29.88,29.75,29.76,2647400.0,21.5523,21.5812,21.4873,21.4945,2647400.0
2008-04-25 15:20:00,29.76,29.79,29.75,29.76,917800.0,21.4945,21.5162,21.4873,21.4945,917800.0
2008-04-25 15:25:00,29.76,29.79,29.76,29.78,1177000.0,21.4945,21.5162,21.4945,21.5089,1177000.0
2008-04-25 15:30:00,29.77,29.78,29.75,29.75,972100.0,21.5017,21.5089,21.4873,21.4873,972100.0
2008-04-25 15:35:00,29.75,29.78,29.74,29.76,1766300.0,21.4873,21.5089,21.48,21.4945,1766300.0
2008-04-25 15:40:00,29.77,29.79,29.75,29.76,2685300.0,21.5017,21.5162,21.4873,21.4945,2685300.0
2008-04-25 15:45:00,29.75,29.76,29.73,29.74,2323700.0,21.4873,21.4945,21.4728,21.48,2323700.0
2008-04-25 15:50:00,29.75,29.75,29.68,29.72,2622500.0,21.4873,21.4873,21.4367,21.4656,2622500.0
2008-04-25 15:55:00,29.71,29.85,29.71,29.81,4028400.0,21.4584,21.5595,21.4584,21.5306,4028400.0
2008-04-28 09:30:00,29.81,29.83,29.55,29.56,2124300.0,21.5306,21.545,21.3428,21.35,2124300.0
2008-04-28 09:35:00,29.57,29.65,29.51,29.53,1835100.0,21.3573,21.415,21.3139,21.3284,1835100.0
2008-04-28 09:40:00,29.54,29.55,29.4,29.52,1827900.0,21.3356,21.3428,21.2345,21.3211,1827900.0
2008-04-28 09:45:00,29.53,29.58,29.49,29.52,1611700.0,21.3284,21.3645,21.2995,21.3211,1611700.0
2008-04-28 09:50:00,29.52,29.58,29.48,29.53,1175600.0,21.3211,21.3645,21.2923,21.3284,1175600.0
2008-04-28 09:55:00,29.53,29.59,29.45,29.5,1369900.0,21.3284,21.3717,21.2706,21.3067,1369900.0
2008-04-28 10:00:00,29.51,29.51,29.45,29.5,903800.0,21.3139,21.3139,21.2706,21.3067,903800.0
2008-04-28 10:05:00,29.49,29.5,29.37,29.37,1743300.0,21.2995,21.3067,21.2128,21.2128,1743300.0
2008-04-28 10:10:00,29.38,29.45,29.35,29.45,1381100.0,21.22,21.2706,21.1984,21.2706,1381100.0
2008-04-28 10:15:00,29.45,29.5,29.44,29.47,820200.0,21.2706,21.3067,21.2634,21.285,820200.0
2008-04-28 10:20:00,29.47,29.49,29.37,29.39,966900.0,21.285,21.2995,21.2128,21.2272,966900.0
2008-04-28 10:25:00,29.39,29.4,29.31,29.32,1126600.0,21.2272,21.2345,21.1695,21.1767,1126600.0
2008-04-28 10:30:00,29.33,29.36,29.28,29.35,2224900.0,21.1839,21.2056,21.1478,21.1984,2224900.0
2008-04-28 10:35:00,29.36,29.45,29.35,29.43,911100.0,21.2056,21.2706,21.1984,21.2561,911100.0
2008-04-28 10:40:00,29.43,29.45,29.36,29.37,517600.0,21.2561,21.2706,21.2056,21.2128,517600.0
2008-04-28 10:45:00,29.38,29.44,29.34,29.34,691000.0,21.22,21.2634,21.1911,21.1911,691000.0
2008-04-28 10:50:00,29.34,29.38,29.34,29.37,632800.0,21.1911,21.22,21.1911,21.2128,632800.0
2008-04-28 10:55:00,29.37,29.43,29.35,29.4,612700.0,21.2128,21.2561,21.1984,21.2345,612700.0
2008-04-28 11:00:00,29.41,29.44,29.39,29.42,491700.0,21.2417,21.2634,21.2272,21.2489,491700.0
2008-04-28 11:05:00,29.43,29.45,29.39,29.39,737900.0,21.2561,21.2706,21.2272,21.2272,737900.0
2008-04-28 11:10:00,29.39,29.4,29.38,29.4,408500.0,21.2272,21.2345,21.22,21.2345,408500.0
2008-04-28 11:15:00,29.4,29.41,29.38,29.4,625700.0,21.2345,21.2417,21.22,21.2345,625700.0
2008-04-28 11:20:00,29.4,29.4,29.33,29.34,810100.0,21.2345,21.2345,21.1839,21.1911,810100.0
2008-04-28 11:25:00,29.34,29.34,29.28,29.3,957600.0,21.1911,21.1911,21.1478,21.1622,957600.0
2008-04-28 11:30:00,29.3,29.3,29.25,29.25,887100.0,21.1622,21.1622,21.1261,21.1261,887100.0
2008-04-28 11:35:00,29.26,29.29,29.22,29.29,908800.0,21.1334,21.155,21.1045,21.155,908800.0
2008-04-28 11:40:00,29.29,29.29,29.26,29.28,410300.0,21.155,21.155,21.1334,21.1478,410300.0
2008-04-28 11:45:00,29.27,29.3,29.26,29.28,822800.0,21.1406,21.1622,21.1334,21.1478,822800.0
2008-04-28 11:50:00,29.29,29.3,29.23,29.23,926500.0,21.155,21.1622,21.1117,21.1117,926500.0
2008-04-28 11:55:00,29.23,29.55,29.21,29.21,994000.0,21.1117,21.3428,21.0972,21.0972,994000.0
2008-04-28 12:00:00,29.21,29.22,29.1,29.13,2109300.0,21.0972,21.1045,21.0178,21.0395,2109300.0
2008-04-28 12:05:00,29.13,29.14,29.05,29.09,1373100.0,21.0395,21.0467,20.9817,21.0106,1373100.0
2008-04-28 12:10:00,29.08,29.15,29.07,29.14,1002700.0,21.0033,21.0539,20.9961,21.0467,1002700.0
2008-04-28 12:15:00,29.14,29.14,29.1,29.14,987100.0,21.0467,21.0467,21.0178,21.0467,987100.0
2008-04-28 12:20:00,29.14,29.18,29.13,29.15,1395900.0,21.0467,21.0756,21.0395,21.0539,1395900.0
2008-04-28 12:25:00,29.14,29.15,29.11,29.13,958800.0,21.0467,21.0539,21.025,21.0395,958800.0
2008-04-28 12:30:00,29.13,29.15,29.12,29.14,1006700.0,21.0395,21.0539,21.0322,21.0467,1006700.0
2008-04-28 12:35:00,29.13,29.15,29.13,29.15,608800.0,21.0395,21.0539,21.0395,21.0539,608800.0
2008-04-28 12:40:00,29.15,29.15,29.12,29.13,450300.0,21.0539,21.0539,21.0322,21.0395,450300.0
2008-04-28 12:45:00,29.14,29.14,29.09,29.12,994800.0,21.0467,21.0467,21.0106,21.0322,994800.0
2008-04-28 12:50:00,29.11,29.12,29.08,29.09,770900.0,21.025,21.0322,21.0033,21.0106,770900.0
2008-04-28 12:55:00,29.09,29.11,29.07,29.11,606600.0,21.0106,21.025,20.9961,21.025,606600.0
2008-04-28 13:00:00,29.1,29.11,29.07,29.08,889600.0,21.0178,21.025,20.9961,21.0033,889600.0
2008-04-28 13:05:00,29.09,29.14,29.07,29.14,761400.0,21.0106,21.0467,20.9961,21.0467,761400.0
2008-04-28 13:10:00,29.14,29.2,29.13,29.14,1229400.0,21.0467,21.09,21.0395,21.0467,1229400.0
2008-04-28 13:15:00,29.14,29.15,29.08,29.14,655200.0,21.0467,21.0539,21.0033,21.0467,655200.0
2008-04-28 13:20:00,29.15,29.17,29.13,29.15,1136100.0,21.0539,21.0684,21.0395,21.0539,1136100.0
2008-04-28 13:25:00,29.15,29.18,29.09,29.17,1011600.0,21.0539,21.0756,21.0106,21.0684,1011600.0
2008-04-28 13:30:00,29.16,29.2,29.16,29.19,1050000.0,21.0611,21.09,21.0611,21.0828,1050000.0
2008-04-28 13:35:00,29.2,29.2,29.17,29.17,1325000.0,21.09,21.09,21.0684,21.0684,1325000.0
2008-04-28 13:40:00,29.17,29.18,29.13,29.14,920600.0,21.0684,21.0756,21.0395,21.0467,920600.0
2008-04-28 13:45:00,29.14,29.16,29.13,29.15,907800.0,21.0467,21.0611,21.0395,21.0539,907800.0
2008-04-28 13:50:00,29.15,29.16,29.13,29.14,687800.0,21.0539,21.0611,21.0395,21.0467,687800.0
2008-04-28 13:55:00,29.14,29.16,29.13,29.15,1144000.0,21.0467,21.0611,21.0395,21.0539,1144000.0
2008-04-28 14:00:00,29.15,29.16,29.14,29.16,652100.0,21.0539,21.0611,21.0467,21.0611,652100.0
2008-04-28 14:05:00,29.15,29.16,29.14,29.15,417700.0,21.0539,21.0611,21.0467,21.0539,417700.0
2008-04-28 14:10:00,29.15,29.16,29.14,29.15,1282100.0,21.0539,21.0611,21.0467,21.0539,1282100.0
2008-04-28 14:15:00,29.14,29.16,29.14,29.15,530100.0,21.0467,21.0611,21.0467,21.0539,530100.0
2008-04-28 14:20:00,29.15,29.15,29.13,29.14,755000.0,21.0539,21.0539,21.0395,21.0467,755000.0
2008-04-28 14:25:00,29.14,29.15,29.09,29.1,1828600.0,21.0467,21.0539,21.0106,21.0178,1828600.0
2008-04-28 14:30:00,29.1,29.11,29.09,29.09,1056800.0,21.0178,21.025,21.0106,21.0106,1056800.0
2008-04-28 14:35:00,29.1,29.13,29.09,29.11,1071900.0,21.0178,21.0395,21.0106,21.025,1071900.0
2008-04-28 14:40:00,29.1,29.14,29.09,29.13,848900.0,21.0178,21.0467,21.0106,21.0395,848900.0
2008-04-28 14:45:00,29.12,29.13,29.05,29.05,1089600.0,21.0322,21.0395,20.9817,20.9817,1089600.0
2008-04-28 14:50:00,29.05,29.06,29.01,29.04,1787200.0,20.9817,20.9889,20.9528,20.9745,1787200.0
2008-04-28 14:55:00,29.05,29.07,29.04,29.07,1363800.0,20.9817,20.9961,20.9745,20.9961,1363800.0
2008-04-28 15:00:00,29.07,29.08,29.04,29.04,814200.0,20.9961,21.0033,20.9745,20.9745,814200.0
2008-04-28 15:05:00,29.04,29.05,29.01,29.02,1304500.0,20.9745,20.9817,20.9528,20.96,1304500.0
2008-04-28 15:10:00,29.02,29.02,29.0,29.01,1608100.0,20.96,20.96,20.9456,20.9528,1608100.0
2008-04-28 15:15:00,29.0,29.03,28.95,29.0,2464500.0,20.9456,20.9672,20.9095,20.9456,2464500.0
2008-04-28 15:20:00,28.99,29.0,28.95,28.98,1034300.0,20.9383,20.9456,20.9095,20.9311,1034300.0
2008-04-28 15:25:00,28.97,28.98,28.86,28.88,2470600.0,20.9239,20.9311,20.8445,20.8589,2470600.0
2008-04-28 15:30:00,28.87,28.93,28.82,28.84,2345800.0,20.8517,20.895,20.8156,20.83,2345800.0
2008-04-28 15:35:00,28.84,28.9,28.84,28.89,1288700.0,20.83,20.8733,20.83,20.8661,1288700.0
2008-04-28 15:40:00,28.88,28.92,28.86,28.91,1389700.0,20.8589,20.8878,20.8445,20.8806,1389700.0
2008-04-28 15:45:00,28.92,28.96,28.91,28.92,1876200.0,20.8878,20.9167,20.8806,20.8878,1876200.0
2008-04-28 15:50:00,28.91,28.97,28.9,28.96,3153800.0,20.8806,20.9239,20.8733,20.9167,3153800.0
2008-04-28 15:55:00,28.95,29.03,28.9,28.95,4620100.0,20.9095,20.9672,20.8733,20.9095,4620100.0
2008-04-29 09:30:00,28.81,28.9,28.77,28.89,2221300.0,20.8083,20.8733,20.7794,20.8661,2221300.0
2008-04-29 09:35:00,28.89,28.89,28.81,28.84,2048200.0,20.8661,20.8661,20.8083,20.83,2048200.0
2008-04-29 09:40:00,28.85,28.85,28.7,28.75,1555400.0,20.8372,20.8372,20.7289,20.765,1555400.0
2008-04-29 09:45:00,28.75,28.77,28.6,28.61,2024200.0,20.765,20.7794,20.6567,20.6639,2024200.0
2008-04-29 09:50:00,28.6,28.67,28.6,28.61,1556000.0,20.6567,20.7072,20.6567,20.6639,1556000.0
2008-04-29 09:55:00,28.61,28.67,28.61,28.63,1219600.0,20.6639,20.7072,20.6639,20.6783,1219600.0
2008-04-29 10:00:00,28.63,28.7,28.6,28.69,1899000.0,20.6783,20.7289,20.6567,20.7217,1899000.0
2008-04-29 10:05:00,28.68,28.75,28.66,28.7,2342200.0,20.7144,20.765,20.7,20.7289,2342200.0
2008-04-29 10:10:00,28.7,28.7,28.56,28.6,1907600.0,20.7289,20.7289,20.6278,20.6567,1907600.0
2008-04-29 10:15:00,28.6,28.65,28.59,28.61,933000.0,20.6567,20.6928,20.6494,20.6639,933000.0
2008-04-29 10:20:00,28.62,28.63,28.47,28.48,1749500.0,20.6711,20.6783,20.5628,20.57,1749500.0
2008-04-29 10:25:00,28.48,28.55,28.45,28.52,2044800.0,20.57,20.6205,20.5483,20.5989,2044800.0
2008-04-29 10:30:00,28.52,28.57,28.49,28.56,1113900.0,20.5989,20.635,20.5772,20.6278,1113900.0
2008-04-29 10:35:00,28.56,28.62,28.55,28.56,856300.0,20.6278,20.6711,20.6205,20.6278,856300.0
2008-04-29 10:40:00,28.57,28.58,28.49,28.51,921500.0,20.635,20.6422,20.5772,20.5917,921500.0
2008-04-29 10:45:00,28.5,28.54,28.45,28.51,1521100.0,20.5844,20.6133,20.5483,20.5917,1521100.0
2008-04-29 10:50:00,28.53,28.7,28.5,28.52,1311300.0,20.6061,20.7289,20.5844,20.5989,1311300.0
2008-04-29 10:55:00,28.52,28.55,28.51,28.54,1401300.0,20.5989,20.6205,20.5917,20.6133,1401300.0
2008-04-29 11:00:00,28.54,28.57,28.51,28.54,1340700.0,20.6133,20.635,20.5917,20.6133,1340700.0
2008-04-29 11:05:00,28.55,28.6,28.54,28.55,823700.0,20.6205,20.6567,20.6133,20.6205,823700.0
2008-04-29 11:10:00,28.56,28.56,28.52,28.55,1232200.0,20.6278,20.6278,20.5989,20.6205,1232200.0
2008-04-29 11:15:00,28.55,28.55,28.51,28.53,752000.0,20.6205,20.6205,20.5917,20.6061,752000.0
2008-04-29 11:20:00,28.54,28.56,28.53,28.54,617200.0,20.6133,20.6278,20.6061,20.6133,617200.0
2008-04-29 11:25:00,28.53,28.56,28.52,28.53,816600.0,20.6061,20.6278,20.5989,20.6061,816600.0
2008-04-29 11:30:00,28.53,28.54,28.52,28.54,528300.0,20.6061,20.6133,20.5989,20.6133,528300.0
2008-04-29 11:35:00,28.54,28.57,28.53,28.57,586000.0,20.6133,20.635,20.6061,20.635,586000.0
2008-04-29 11:40:00,28.57,28.6,28.5,28.6,877900.0,20.635,20.6567,20.5844,20.6567,877900.0
2008-04-29 11:45:00,28.6,28.61,28.54,28.54,531000.0,20.6567,20.6639,20.6133,20.6133,531000.0
2008-04-29 11:50:00,28.55,28.59,28.55,28.56,502400.0,20.6205,20.6494,20.6205,20.6278,502400.0
2008-04-29 11:55:00,28.57,28.6,28.55,28.57,625000.0,20.635,20.6567,20.6205,20.635,625000.0
2008-04-29 12:00:00,28.57,28.58,28.53,28.54,749100.0,20.635,20.6422,20.6061,20.6133,749100.0
2008-04-29 12:05:00,28.55,28.57,28.53,28.54,743200.0,20.6205,20.635,20.6061,20.6133,743200.0
2008-04-29 12:10:00,28.53,28.58,28.52,28.56,490400.0,20.6061,20.6422,20.5989,20.6278,490400.0
2008-04-29 12:15:00,28.56,28.56,28.52,28.54,382700.0,20.6278,20.6278,20.5989,20.6133,382700.0
2008-04-29 12:20:00,28.54,28.55,28.5,28.53,644500.0,20.6133,20.6205,20.5844,20.6061,644500.0
2008-04-29 12:25:00,28.53,28.59,28.52,28.58,804400.0,20.6061,20.6494,20.5989,20.6422,804400.0
2008-04-29 12:30:00,28.57,28.59,28.55,28.58,795000.0,20.635,20.6494,20.6205,20.6422,795000.0
2008-04-29 12:35:00,28.59,28.61,28.57,28.61,443900.0,20.6494,20.6639,20.635,20.6639,443900.0
2008-04-29 12:40:00,28.61,28.62,28.56,28.57,483200.0,20.6639,20.6711,20.6278,20.635,483200.0
2008-04-29 12:45:00,28.58,28.58,28.55,28.56,207200.0,20.6422,20.6422,20.6205,20.6278,207200.0
2008-04-29 12:50:00,28.56,28.57,28.52,28.52,658600.0,20.6278,20.635,20.5989,20.5989,658600.0
2008-04-29 12:55:00,28.52,28.55,28.5,28.55,709400.0,20.5989,20.6205,20.5844,20.6205,709400.0
2008-04-29 13:00:00,28.56,28.56,28.5,28.5,1255800.0,20.6278,20.6278,20.5844,20.5844,1255800.0
2008-04-29 13:05:00,28.5,28.56,28.49,28.56,388500.0,20.5844,20.6278,20.5772,20.6278,388500.0
2008-04-29 13:10:00,28.55,28.6,28.55,28.6,658700.0,20.6205,20.6567,20.6205,20.6567,658700.0
2008-04-29 13:15:00,28.59,28.63,28.59,28.62,637900.0,20.6494,20.6783,20.6494,20.6711,637900.0
2008-04-29 13:20:00,28.62,28.67,28.61,28.64,853300.0,20.6711,20.7072,20.6639,20.6856,853300.0
2008-04-29 13:25:00,28.63,28.74,28.63,28.69,1197600.0,20.6783,20.7578,20.6783,20.7217,1197600.0
2008-04-29 13:30:00,28.69,28.71,28.61,28.68,908000.0,20.7217,20.7361,20.6639,20.7144,908000.0
2008-04-29 13:35:00,28.67,28.78,28.66,28.75,891000.0,20.7072,20.7867,20.7,20.765,891000.0
2008-04-29 13:40:00,28.75,28.76,28.72,28.72,916600.0,20.765,20.7722,20.7433,20.7433,916600.0
2008-04-29 13:45:00,28.71,28.72,28.67,28.68,406200.0,20.7361,20.7433,20.7072,20.7144,406200.0
2008-04-29 13:50:00,28.67,28.71,28.62,28.62,1349100.0,20.7072,20.7361,20.6711,20.6711,1349100.0
2008-04-29 13:55:00,28.62,28.68,28.59,28.67,524200.0,20.6711,20.7144,20.6494,20.7072,524200.0
2008-04-29 14:00:00,28.67,28.69,28.66,28.66,248400.0,20.7072,20.7217,20.7,20.7,248400.0
2008-04-29 14:05:00,28.67,28.73,28.66,28.71,411600.0,20.7072,20.7506,20.7,20.7361,411600.0
2008-04-29 14:10:00,28.71,28.76,28.69,28.73,635100.0,20.7361,20.7722,20.7217,20.7506,635100.0
2008-04-29 14:15:00,28.73,28.73,28.65,28.66,1217800.0,20.7506,20.7506,20.6928,20.7,1217800.0
2008-04-29 14:20:00,28.67,28.73,28.66,28.7,928200.0,20.7072,20.7506,20.7,20.7289,928200.0
2008-04-29 14:25:00,28.71,28.71,28.66,28.7,713600.0,20.7361,20.7361,20.7,20.7289,713600.0
2008-04-29 14:30:00,28.7,28.71,28.67,28.69,606700.0,20.7289,20.7361,20.7072,20.7217,606700.0
2008-04-29 14:35:00,28.69,28.7,28.68,28.69,545500.0,20.7217,20.7289,20.7144,20.7217,545500.0
2008-04-29 14:40:00,28.68,28.74,28.67,28.74,976300.0,20.7144,20.7578,20.7072,20.7578,976300.0
2008-04-29 14:45:00,28.74,28.83,28.73,28.82,1133800.0,20.7578,20.8228,20.7506,20.8156,1133800.0
2008-04-29 14:50:00,28.82,28.87,28.79,28.87,1284900.0,20.8156,20.8517,20.7939,20.8517,1284900.0
2008-04-29 14:55:00,28.87,28.88,28.83,28.88,671900.0,20.8517,20.8589,20.8228,20.8589,671900.0
2008-04-29 15:00:00,28.88,28.89,28.78,28.78,902100.0,20.8589,20.8661,20.7867,20.7867,902100.0
2008-04-29 15:05:00,28.78,28.84,28.74,28.83,1021600.0,20.7867,20.83,20.7578,20.8228,1021600.0
2008-04-29 15:10:00,28.83,28.85,28.81,28.84,787300.0,20.8228,20.8372,20.8083,20.83,787300.0
2008-04-29 15:15:00,28.84,28.85,28.8,28.83,674400.0,20.83,20.8372,20.8011,20.8228,674400.0
2008-04-29 15:20:00,28.83,28.85,28.76,28.77,1044400.0,20.8228,20.8372,20.7722,20.7794,1044400.0
2008-04-29 15:25:00,28.77,28.78,28.66,28.7,1272300.0,20.7794,20.7867,20.7,20.7289,1272300.0
2008-04-29 15:30:00,28.67,28.72,28.66,28.71,1683000.0,20.7072,20.7433,20.7,20.7361,1683000.0
2008-04-29 15:35:00,28.71,28.74,28.66,28.67,1091400.0,20.7361,20.7578,20.7,20.7072,1091400.0
2008-04-29 15:40:00,28.66,28.69,28.65,28.69,1310700.0,20.7,20.7217,20.6928,20.7217,1310700.0
2008-04-29 15:45:00,28.68,28.71,28.64,28.7,1650100.0,20.7144,20.7361,20.6856,20.7289,1650100.0
2008-04-29 15:50:00,28.7,28.71,28.67,28.7,1106300.0,20.7289,20.7361,20.7072,20.7289,1106300.0
2008-04-29 15:55:00,28.69,28.71,28.64,28.65,2426800.0,20.7217,20.7361,20.6856,20.6928,2426800.0
2008-04-30 09:30:00,28.74,28.8,28.52,28.56,1535100.0,20.7578,20.8011,20.5989,20.6278,1535100.0
2008-04-30 09:35:00,28.56,28.61,28.54,28.57,814100.0,20.6278,20.6639,20.6133,20.635,814100.0
2008-04-30 09:40:00,28.58,28.62,28.55,28.62,867700.0,20.6422,20.6711,20.6205,20.6711,867700.0
2008-04-30 09:45:00,28.61,28.61,28.54,28.57,1986300.0,20.6639,20.6639,20.6133,20.635,1986300.0
2008-04-30 09:50:00,28.57,28.59,28.54,28.59,835400.0,20.635,20.6494,20.6133,20.6494,835400.0
2008-04-30 09:55:00,28.58,28.59,28.52,28.56,707700.0,20.6422,20.6494,20.5989,20.6278,707700.0
2008-04-30 10:00:00,28.56,28.57,28.52,28.56,628800.0,20.6278,20.635,20.5989,20.6278,628800.0
2008-04-30 10:05:00,28.56,28.65,28.55,28.65,924800.0,20.6278,20.6928,20.6205,20.6928,924800.0
2008-04-30 10:10:00,28.64,28.65,28.6,28.65,678900.0,20.6856,20.6928,20.6567,20.6928,678900.0
2008-04-30 10:15:00,28.65,28.66,28.62,28.66,655500.0,20.6928,20.7,20.6711,20.7,655500.0
2008-04-30 10:20:00,28.66,28.75,28.64,28.7,557400.0,20.7,20.765,20.6856,20.7289,557400.0
2008-04-30 10:25:00,28.71,28.74,28.65,28.74,835200.0,20.7361,20.7578,20.6928,20.7578,835200.0
2008-04-30 10:30:00,28.73,28.8,28.73,28.77,1000100.0,20.7506,20.8011,20.7506,20.7794,1000100.0
2008-04-30 10:35:00,28.77,28.86,28.77,28.85,607800.0,20.7794,20.8445,20.7794,20.8372,607800.0
2008-04-30 10:40:00,28.85,28.96,28.84,28.91,867900.0,20.8372,20.9167,20.83,20.8806,867900.0
2008-04-30 10:45:00,28.91,28.91,28.86,28.87,1020700.0,20.8806,20.8806,20.8445,20.8517,1020700.0
2008-04-30 10:50:00,28.88,28.91,28.86,28.88,388000.0,20.8589,20.8806,20.8445,20.8589,388000.0
2008-04-30 10:55:00,28.87,28.9,28.84,28.84,391400.0,20.8517,20.8733,20.83,20.83,391400.0
2008-04-30 11:00:00,28.85,28.96,28.83,28.93,1168600.0,20.8372,20.9167,20.8228,20.895,1168600.0
2008-04-30 11:05:00,28.93,29.02,28.88,29.02,595600.0,20.895,20.96,20.8589,20.96,595600.0
2008-04-30 11:10:00,29.02,29.13,28.96,29.13,1463500.0,20.96,21.0395,20.9167,21.0395,1463500.0
2008-04-30 11:15:00,29.13,29.16,29.1,29.11,868700.0,21.0395,21.0611,21.0178,21.025,868700.0
2008-04-30 11:20:00,29.11,29.18,29.1,29.15,738000.0,21.025,21.0756,21.0178,21.0539,738000.0
2008-04-30 11:25:00,29.16,29.17,29.09,29.11,385100.0,21.0611,21.0684,21.0106,21.025,385100.0
2008-04-30 11:30:00,29.1,29.17,29.1,29.14,800900.0,21.0178,21.0684,21.0178,21.0467,800900.0
2008-04-30 11:35:00,29.15,29.21,29.14,29.18,791900.0,21.0539,21.0972,21.0467,21.0756,791900.0
2008-04-30 11:40:00,29.18,29.18,29.07,29.1,719400.0,21.0756,21.0756,20.9961,21.0178,719400.0
2008-04-30 11:45:00,29.1,29.15,29.06,29.15,617700.0,21.0178,21.0539,20.9889,21.0539,617700.0
2008-04-30 11:50:00,29.15,29.16,29.1,29.12,360600.0,21.0539,21.0611,21.0178,21.0322,360600.0
2008-04-30 11:55:00,29.12,29.15,29.11,29.13,380900.0,21.0322,21.0539,21.025,21.0395,380900.0
2008-04-30 12:00:00,29.13,29.18,29.12,29.17,315500.0,21.0395,21.0756,21.0322,21.0684,315500.0
2008-04-30 12:05:00,29.18,29.18,29.15,29.17,374800.0,21.0756,21.0756,21.0539,21.0684,374800.0
2008-04-30 12:10:00,29.16,29.17,29.14,29.17,351400.0,21.0611,21.0684,21.0467,21.0684,351400.0
2008-04-30 12:15:00,29.17,29.18,29.15,29.16,210700.0,21.0684,21.0756,21.0539,21.0611,210700.0
2008-04-30 12:20:00,29.15,29.16,29.14,29.16,316400.0,21.0539,21.0611,21.0467,21.0611,316400.0
2008-04-30 12:25:00,29.16,29.17,29.15,29.15,269500.0,21.0611,21.0684,21.0539,21.0539,269500.0
2008-04-30 12:30:00,29.15,29.16,29.09,29.1,472000.0,21.0539,21.0611,21.0106,21.0178,472000.0
2008-04-30 12:35:00,29.09,29.12,29.07,29.07,416900.0,21.0106,21.0322,20.9961,20.9961,416900.0
2008-04-30 12:40:00,29.07,29.08,29.0,29.04,841900.0,20.9961,21.0033,20.9456,20.9745,841900.0
2008-04-30 12:45:00,29.04,29.08,29.03,29.05,516800.0,20.9745,21.0033,20.9672,20.9817,516800.0
2008-04-30 12:50:00,29.04,29.11,29.04,29.11,353900.0,20.9745,21.025,20.9745,21.025,353900.0
2008-04-30 12:55:00,29.1,29.12,29.06,29.09,399700.0,21.0178,21.0322,20.9889,21.0106,399700.0
2008-04-30 13:00:00,29.09,29.11,29.04,29.1,595300.0,21.0106,21.025,20.9745,21.0178,595300.0
2008-04-30 13:05:00,29.09,29.1,29.09,29.1,95900.0,21.0106,21.0178,21.0106,21.0178,95900.0
2008-04-30 13:10:00,29.1,29.15,29.09,29.13,669600.0,21.0178,21.0539,21.0106,21.0395,669600.0
2008-04-30 13:15:00,29.13,29.14,29.06,29.08,339400.0,21.0395,21.0467,20.9889,21.0033,339400.0
2008-04-30 13:20:00,29.08,29.09,29.02,29.04,452700.0,21.0033,21.0106,20.96,20.9745,452700.0
2008-04-30 13:25:00,29.05,29.07,29.04,29.06,180100.0,20.9817,20.9961,20.9745,20.9889,180100.0
2008-04-30 13:30:00,29.06,29.07,28.98,29.0,436400.0,20.9889,20.9961,20.9311,20.9456,436400.0
2008-04-30 13:35:00,29.0,29.04,28.99,29.03,396600.0,20.9456,20.9745,20.9383,20.9672,396600.0
2008-04-30 13:40:00,29.04,29.04,28.95,28.97,388500.0,20.9745,20.9745,20.9095,20.9239,388500.0
2008-04-30 13:45:00,28.97,28.97,28.93,28.95,309300.0,20.9239,20.9239,20.895,20.9095,309300.0
2008-04-30 13:50:00,28.94,28.96,28.88,28.88,464000.0,20.9022,20.9167,20.8589,20.8589,464000.0
2008-04-30 13:55:00,28.88,28.91,28.87,28.88,534600.0,20.8589,20.8806,20.8517,20.8589,534600.0
2008-04-30 14:00:00,28.89,28.93,28.88,28.92,267500.0,20.8661,20.895,20.8589,20.8878,267500.0
2008-04-30 14:05:00,28.93,29.07,28.93,29.07,544100.0,20.895,20.9961,20.895,20.9961,544100.0
2008-04-30 14:10:00,29.06,29.09,28.98,29.03,508600.0,20.9889,21.0106,20.9311,20.9672,508600.0
2008-04-30 14:15:00,29.03,29.16,28.89,29.11,2408600.0,20.9672,21.0611,20.8661,21.025,2408600.0
2008-04-30 14:20:00,29.11,29.12,28.89,28.95,1177000.0,21.025,21.0322,20.8661,20.9095,1177000.0
2008-04-30 14:25:00,28.95,29.04,28.91,29.0,1015000.0,20.9095,20.9745,20.8806,20.9456,1015000.0
2008-04-30 14:30:00,28.99,29.11,28.96,29.05,1343400.0,20.9383,21.025,20.9167,20.9817,1343400.0
2008-04-30 14:35:00,29.05,29.06,28.97,29.0,711700.0,20.9817,20.9889,20.9239,20.9456,711700.0
2008-04-30 14:40:00,28.99,29.01,28.94,28.99,578600.0,20.9383,20.9528,20.9022,20.9383,578600.0
2008-04-30 14:45:00,28.99,29.0,28.95,28.96,668100.0,20.9383,20.9456,20.9095,20.9167,668100.0
2008-04-30 14:50:00,28.96,28.97,28.81,28.81,1273800.0,20.9167,20.9239,20.8083,20.8083,1273800.0
2008-04-30 14:55:00,28.82,28.85,28.74,28.76,1137600.0,20.8156,20.8372,20.7578,20.7722,1137600.0
2008-04-30 15:00:00,28.75,28.76,28.6,28.61,1858900.0,20.765,20.7722,20.6567,20.6639,1858900.0
2008-04-30 15:05:00,28.62,28.68,28.62,28.63,881500.0,20.6711,20.7144,20.6711,20.6783,881500.0
2008-04-30 15:10:00,28.63,28.67,28.55,28.57,1450400.0,20.6783,20.7072,20.6205,20.635,1450400.0
2008-04-30 15:15:00,28.57,28.6,28.56,28.59,942500.0,20.635,20.6567,20.6278,20.6494,942500.0
2008-04-30 15:20:00,28.58,28.64,28.57,28.59,1080900.0,20.6422,20.6856,20.635,20.6494,1080900.0
2008-04-30 15:25:00,28.59,28.6,28.51,28.54,1117700.0,20.6494,20.6567,20.5917,20.6133,1117700.0
2008-04-30 15:30:00,28.54,28.64,28.53,28.61,1087600.0,20.6133,20.6856,20.6061,20.6639,1087600.0
2008-04-30 15:35:00,28.6,28.71,28.58,28.63,1897700.0,20.6567,20.7361,20.6422,20.6783,1897700.0
2008-04-30 15:40:00,28.63,28.66,28.55,28.65,1132600.0,20.6783,20.7,20.6205,20.6928,1132600.0
2008-04-30 15:45:00,28.65,28.68,28.61,28.61,890300.0,20.6928,20.7144,20.6639,20.6639,890300.0
2008-04-30 15:50:00,28.61,28.62,28.52,28.55,2559400.0,20.6639,20.6711,20.5989,20.6205,2559400.0
2008-04-30 15:55:00,28.55,28.58,28.51,28.53,2731800.0,20.6205,20.6422,20.5917,20.6061,2731800.0
2008-05-01 09:30:00,28.5,28.68,28.48,28.58,1384600.0,20.5844,20.7144,20.57,20.6422,1384600.0
2008-05-01 09:35:00,28.59,28.63,28.48,28.51,882100.0,20.6494,20.6783,20.57,20.5917,882100.0
2008-05-01 09:40:00,28.51,28.61,28.5,28.56,1062900.0,20.5917,20.6639,20.5844,20.6278,1062900.0
2008-05-01 09:45:00,28.56,28.58,28.48,28.51,1004900.0,20.6278,20.6422,20.57,20.5917,1004900.0
2008-05-01 09:50:00,28.51,28.56,28.5,28.54,617400.0,20.5917,20.6278,20.5844,20.6133,617400.0
2008-05-01 09:55:00,28.53,28.64,28.53,28.63,938200.0,20.6061,20.6856,20.6061,20.6783,938200.0
2008-05-01 10:00:00,28.64,28.77,28.64,28.71,1575500.0,20.6856,20.7794,20.6856,20.7361,1575500.0
2008-05-01 10:05:00,28.71,28.74,28.68,28.71,909400.0,20.7361,20.7578,20.7144,20.7361,909400.0
2008-05-01 10:10:00,28.7,28.73,28.63,28.67,735600.0,20.7289,20.7506,20.6783,20.7072,735600.0
2008-05-01 10:15:00,28.67,28.71,28.63,28.68,626200.0,20.7072,20.7361,20.6783,20.7144,626200.0
2008-05-01 10:20:00,28.67,28.82,28.66,28.8,678600.0,20.7072,20.8156,20.7,20.8011,678600.0
2008-05-01 10:25:00,28.8,28.89,28.79,28.85,926100.0,20.8011,20.8661,20.7939,20.8372,926100.0
2008-05-01 10:30:00,28.85,28.88,28.82,28.84,645600.0,20.8372,20.8589,20.8156,20.83,645600.0
2008-05-01 10:35:00,28.83,28.85,28.75,28.8,780200.0,20.8228,20.8372,20.765,20.8011,780200.0
2008-05-01 10:40:00,28.79,28.8,28.76,28.78,456300.0,20.7939,20.8011,20.7722,20.7867,456300.0
2008-05-01 10:45:00,28.79,28.8,28.77,28.78,340400.0,20.7939,20.8011,20.7794,20.7867,340400.0
2008-05-01 10:50:00,28.78,28.8,28.76,28.76,1557800.0,20.7867,20.8011,20.7722,20.7722,1557800.0
2008-05-01 10:55:00,28.77,28.79,28.76,28.78,414500.0,20.7794,20.7939,20.7722,20.7867,414500.0
2008-05-01 11:00:00,28.77,28.82,28.76,28.81,559000.0,20.7794,20.8156,20.7722,20.8083,559000.0
2008-05-01 11:05:00,28.8,28.83,28.77,28.82,898300.0,20.8011,20.8228,20.7794,20.8156,898300.0
2008-05-01 11:10:00,28.83,28.83,28.76,28.77,645600.0,20.8228,20.8228,20.7722,20.7794,645600.0
2008-05-01 11:15:00,28.77,28.78,28.71,28.78,550500.0,20.7794,20.7867,20.7361,20.7867,550500.0
2008-05-01 11:20:00,28.77,28.8,28.76,28.77,487100.0,20.7794,20.8011,20.7722,20.7794,487100.0
2008-05-01 11:25:00,28.77,28.78,28.73,28.75,539500.0,20.7794,20.7867,20.7506,20.765,539500.0
2008-05-01 11:30:00,28.76,28.83,28.74,28.82,620300.0,20.7722,20.8228,20.7578,20.8156,620300.0
2008-05-01 11:35:00,28.83,28.84,28.81,28.82,295800.0,20.8228,20.83,20.8083,20.8156,295800.0
2008-05-01 11:40:00,28.82,28.83,28.78,28.79,380000.0,20.8156,20.8228,20.7867,20.7939,380000.0
2008-05-01 11:45:00,28.78,28.82,28.77,28.81,445600.0,20.7867,20.8156,20.7794,20.8083,445600.0
2008-05-01 11:50:00,28.82,28.85,28.8,28.81,370000.0,20.8156,20.8372,20.8011,20.8083,370000.0
2008-05-01 11:55:00,28.81,28.82,28.78,28.81,568200.0,20.8083,20.8156,20.7867,20.8083,568200.0
2008-05-01 12:00:00,28.81,28.84,28.8,28.84,473600.0,20.8083,20.83,20.8011,20.83,473600.0
2008-05-01 12:05:00,28.84,28.87,28.8,28.87,485200.0,20.83,20.8517,20.8011,20.8517,485200.0
2008-05-01 12:10:00,28.87,28.9,28.86,28.88,545500.0,20.8517,20.8733,20.8445,20.8589,545500.0
2008-05-01 12:15:00,28.88,28.94,28.87,28.92,606500.0,20.8589,20.9022,20.8517,20.8878,606500.0
2008-05-01 12:20:00,28.92,28.94,28.9,28.93,360100.0,20.8878,20.9022,20.8733,20.895,360100.0
2008-05-01 12:25:00,28.93,28.94,28.92,28.93,290200.0,20.895,20.9022,20.8878,20.895,290200.0
2008-05-01 12:30:00,28.93,28.96,28.93,28.95,400100.0,20.895,20.9167,20.895,20.9095,400100.0
2008-05-01 12:35:00,28.95,29.05,28.92,29.03,1089300.0,20.9095,20.9817,20.8878,20.9672,1089300.0
2008-05-01 12:40:00,29.03,29.05,29.0,29.03,657800.0,20.9672,20.9817,20.9456,20.9672,657800.0
2008-05-01 12:45:00,29.03,29.04,29.01,29.03,330500.0,20.9672,20.9745,20.9528,20.9672,330500.0
2008-05-01 12:50:00,29.04,29.07,28.81,29.07,692900.0,20.9745,20.9961,20.8083,20.9961,692900.0
2008-05-01 12:55:00,29.07,29.12,29.03,29.03,1221000.0,20.9961,21.0322,20.9672,20.9672,1221000.0
2008-05-01 13:00:00,29.03,29.04,28.94,28.95,820300.0,20.9672,20.9745,20.9022,20.9095,820300.0
2008-05-01 13:05:00,28.95,29.15,28.81,29.1,1993000.0,20.9095,21.0539,20.8083,21.0178,1993000.0
2008-05-01 13:10:00,29.1,29.17,29.06,29.14,1776900.0,21.0178,21.0684,20.9889,21.0467,1776900.0
2008-05-01 13:15:00,29.14,29.29,29.09,29.24,2126900.0,21.0467,21.155,21.0106,21.1189,2126900.0
2008-05-01 13:20:00,29.23,29.24,29.16,29.18,772100.0,21.1117,21.1189,21.0611,21.0756,772100.0
2008-05-01 13:25:00,29.17,29.2,29.12,29.2,704800.0,21.0684,21.09,21.0322,21.09,704800.0
2008-05-01 13:30:00,29.19,29.21,29.14,29.15,928500.0,21.0828,21.0972,21.0467,21.0539,928500.0
2008-05-01 13:35:00,29.16,29.16,29.12,29.12,522000.0,21.0611,21.0611,21.0322,21.0322,522000.0
2008-05-01 13:40:00,29.13,29.16,29.07,29.11,934000.0,21.0395,21.0611,20.9961,21.025,934000.0
2008-05-01 13:45:00,29.1,29.11,29.08,29.09,298700.0,21.0178,21.025,21.0033,21.0106,298700.0
2008-05-01 13:50:00,29.1,29.13,29.07,29.1,812400.0,21.0178,21.0395,20.9961,21.0178,812400.0
2008-05-01 13:55:00,29.1,29.11,29.07,29.09,478900.0,21.0178,21.025,20.9961,21.0106,478900.0
2008-05-01 14:00:00,29.08,29.09,29.02,29.03,755700.0,21.0033,21.0106,20.96,20.9672,755700.0
2008-05-01 14:05:00,29.03,29.1,29.02,29.08,1361400.0,20.9672,21.0178,20.96,21.0033,1361400.0
2008-05-01 14:10:00,29.09,29.1,29.05,29.06,319500.0,21.0106,21.0178,20.9817,20.9889,319500.0
2008-05-01 14:15:00,29.06,29.11,29.05,29.1,521000.0,20.9889,21.025,20.9817,21.0178,521000.0
2008-05-01 14:20:00,29.11,29.15,29.08,29.09,569300.0,21.025,21.0539,21.0033,21.0106,569300.0
2008-05-01 14:25:00,29.08,29.09,29.01,29.03,611500.0,21.0033,21.0106,20.9528,20.9672,611500.0
2008-05-01 14:30:00,29.02,29.11,29.02,29.11,324100.0,20.96,21.025,20.96,21.025,324100.0
2008-05-01 14:35:00,29.11,29.15,29.08,29.08,528000.0,21.025,21.0539,21.0033,21.0033,528000.0
2008-05-01 14:40:00,29.08,29.14,29.06,29.12,630100.0,21.0033,21.0467,20.9889,21.0322,630100.0
2008-05-01 14:45:00,29.12,29.17,29.08,29.15,651700.0,21.0322,21.0684,21.0033,21.0539,651700.0
2008-05-01 14:50:00,29.16,29.19,29.15,29.15,538000.0,21.0611,21.0828,21.0539,21.0539,538000.0
2008-05-01 14:55:00,29.16,29.17,29.1,29.15,828100.0,21.0611,21.0684,21.0178,21.0539,828100.0
2008-05-01 15:00:00,29.14,29.16,29.1,29.12,857300.0,21.0467,21.0611,21.0178,21.0322,857300.0
2008-05-01 15:05:00,29.13,29.13,29.07,29.07,431700.0,21.0395,21.0395,20.9961,20.9961,431700.0
2008-05-01 15:10:00,29.08,29.13,29.07,29.12,389600.0,21.0033,21.0395,20.9961,21.0322,389600.0
2008-05-01 15:15:00,29.13,29.17,29.12,29.13,786900.0,21.0395,21.0684,21.0322,21.0395,786900.0
2008-05-01 15:20:00,29.13,29.17,29.13,29.15,550300.0,21.0395,21.0684,21.0395,21.0539,550300.0
2008-05-01 15:25:00,29.16,29.19,29.11,29.17,1346100.0,21.0611,21.0828,21.025,21.0684,1346100.0
2008-05-01 15:30:00,29.16,29.18,29.15,29.16,493100.0,21.0611,21.0756,21.0539,21.0611,493100.0
2008-05-01 15:35:00,29.16,29.17,29.09,29.14,1255500.0,21.0611,21.0684,21.0106,21.0467,1255500.0
2008-05-01 15:40:00,29.15,29.19,29.14,29.19,787600.0,21.0539,21.0828,21.0467,21.0828,787600.0
2008-05-01 15:45:00,29.19,29.22,29.18,29.22,1433400.0,21.0828,21.1045,21.0756,21.1045,1433400.0
2008-05-01 15:50:00,29.22,29.34,29.22,29.33,2335700.0,21.1045,21.1911,21.1045,21.1839,2335700.0
2008-05-01 15:55:00,29.34,29.49,29.19,29.36,6908900.0,21.1911,21.2995,21.0828,21.2056,6908900.0
2008-05-02 09:30:00,29.59,29.62,29.35,29.37,1880200.0,21.3717,21.3934,21.1984,21.2128,1880200.0
2008-05-02 09:35:00,29.37,29.41,29.2,29.25,1759300.0,21.2128,21.2417,21.09,21.1261,1759300.0
2008-05-02 09:40:00,29.25,29.32,29.21,29.28,1041700.0,21.1261,21.1767,21.0972,21.1478,1041700.0
2008-05-02 09:45:00,29.29,29.35,29.28,29.32,906800.0,21.155,21.1984,21.1478,21.1767,906800.0
2008-05-02 09:50:00,29.32,29.35,29.31,29.34,508700.0,21.1767,21.1984,21.1695,21.1911,508700.0
2008-05-02 09:55:00,29.34,29.44,29.33,29.43,651300.0,21.1911,21.2634,21.1839,21.2561,651300.0
2008-05-02 10:00:00,29.43,29.5,29.41,29.45,1028900.0,21.2561,21.3067,21.2417,21.2706,1028900.0
2008-05-02 10:05:00,29.46,29.46,29.35,29.39,938500.0,21.2778,21.2778,21.1984,21.2272,938500.0
2008-05-02 10:10:00,29.39,29.4,29.35,29.36,476100.0,21.2272,21.2345,21.1984,21.2056,476100.0
2008-05-02 10:15:00,29.36,29.36,29.17,29.22,1416300.0,21.2056,21.2056,21.0684,21.1045,1416300.0
2008-05-02 10:20:00,29.23,29.23,29.11,29.15,1368500.0,21.1117,21.1117,21.025,21.0539,1368500.0
2008-05-02 10:25:00,29.15,29.17,29.07,29.09,1182200.0,21.0539,21.0684,20.9961,21.0106,1182200.0
2008-05-02 10:30:00,29.09,29.25,29.08,29.24,1033600.0,21.0106,21.1261,21.0033,21.1189,1033600.0
2008-05-02 10:35:00,29.24,29.3,29.22,29.22,1425100.0,21.1189,21.1622,21.1045,21.1045,1425100.0
2008-05-02 10:40:00,29.23,29.29,29.13,29.27,1542600.0,21.1117,21.155,21.0395,21.1406,1542600.0
2008-05-02 10:45:00,29.27,29.4,29.23,29.39,1407300.0,21.1406,21.2345,21.1117,21.2272,1407300.0
2008-05-02 10:50:00,29.38,29.4,29.27,29.31,1041300.0,21.22,21.2345,21.1406,21.1695,1041300.0
2008-05-02 10:55:00,29.3,29.4,29.3,29.36,730800.0,21.1622,21.2345,21.1622,21.2056,730800.0
2008-05-02 11:00:00,29.36,29.44,29.35,29.35,914600.0,21.2056,21.2634,21.1984,21.1984,914600.0
2008-05-02 11:05:00,29.36,29.4,29.35,29.38,530800.0,21.2056,21.2345,21.1984,21.22,530800.0
2008-05-02 11:10:00,29.39,29.42,29.33,29.38,1795500.0,21.2272,21.2489,21.1839,21.22,1795500.0
2008-05-02 11:15:00,29.38,29.39,29.32,29.34,695500.0,21.22,21.2272,21.1767,21.1911,695500.0
2008-05-02 11:20:00,29.34,29.35,29.27,29.29,776100.0,21.1911,21.1984,21.1406,21.155,776100.0
2008-05-02 11:25:00,29.3,29.36,29.29,29.3,473700.0,21.1622,21.2056,21.155,21.1622,473700.0
2008-05-02 11:30:00,29.29,29.34,29.29,29.3,697300.0,21.155,21.1911,21.155,21.1622,697300.0
2008-05-02 11:35:00,29.3,29.35,29.21,29.23,532400.0,21.1622,21.1984,21.0972,21.1117,532400.0
2008-05-02 11:40:00,29.24,29.31,29.22,29.29,475000.0,21.1189,21.1695,21.1045,21.155,475000.0
2008-05-02 11:45:00,29.29,29.32,29.27,29.29,470000.0,21.155,21.1767,21.1406,21.155,470000.0
2008-05-02 11:50:00,29.29,29.3,29.28,29.28,254800.0,21.155,21.1622,21.1478,21.1478,254800.0
2008-05-02 11:55:00,29.28,29.29,29.24,29.24,310800.0,21.1478,21.155,21.1189,21.1189,310800.0
2008-05-02 12:00:00,29.25,29.25,29.18,29.18,680800.0,21.1261,21.1261,21.0756,21.0756,680800.0
2008-05-02 12:05:00,29.19,29.22,29.15,29.21,858100.0,21.0828,21.1045,21.0539,21.0972,858100.0
2008-05-02 12:10:00,29.21,29.23,29.2,29.21,406900.0,21.0972,21.1117,21.09,21.0972,406900.0
2008-05-02 12:15:00,29.22,29.22,29.19,29.19,509900.0,21.1045,21.1045,21.0828,21.0828,509900.0
2008-05-02 12:20:00,29.2,29.21,29.14,29.2,611800.0,21.09,21.0972,21.0467,21.09,611800.0
2008-05-02 12:25:00,29.21,29.21,29.18,29.19,378300.0,21.0972,21.0972,21.0756,21.0828,378300.0
2008-05-02 12:30:00,29.2,29.2,29.16,29.17,509700.0,21.09,21.09,21.0611,21.0684,509700.0
2008-05-02 12:35:00,29.17,29.19,29.15,29.19,220400.0,21.0684,21.0828,21.0539,21.0828,220400.0
2008-05-02 12:40:00,29.19,29.21,29.17,29.19,414800.0,21.0828,21.0972,21.0684,21.0828,414800.0
2008-05-02 12:45:00,29.2,29.2,29.19,29.19,105600.0,21.09,21.09,21.0828,21.0828,105600.0
2008-05-02 12:50:00,29.2,29.2,29.18,29.2,266500.0,21.09,21.09,21.0756,21.09,266500.0
2008-05-02 12:55:00,29.2,29.2,29.18,29.18,288100.0,21.09,21.09,21.0756,21.0756,288100.0
2008-05-02 13:00:00,29.19,29.21,29.18,29.19,504200.0,21.0828,21.0972,21.0756,21.0828,504200.0
2008-05-02 13:05:00,29.19,29.21,29.17,29.19,509800.0,21.0828,21.0972,21.0684,21.0828,509800.0
2008-05-02 13:10:00,29.2,29.2,29.06,29.08,682900.0,21.09,21.09,20.9889,21.0033,682900.0
2008-05-02 13:15:00,29.08,29.11,29.06,29.1,339000.0,21.0033,21.025,20.9889,21.0178,339000.0
2008-05-02 13:20:00,29.11,29.11,29.08,29.08,286800.0,21.025,21.025,21.0033,21.0033,286800.0
2008-05-02 13:25:00,29.09,29.11,29.06,29.08,532200.0,21.0106,21.025,20.9889,21.0033,532200.0
2008-05-02 13:30:00,29.08,29.08,29.03,29.06,396000.0,21.0033,21.0033,20.9672,20.9889,396000.0
2008-05-02 13:35:00,29.06,29.1,29.05,29.09,453100.0,20.9889,21.0178,20.9817,21.0106,453100.0
2008-05-02 13:40:00,29.09,29.15,29.09,29.15,446900.0,21.0106,21.0539,21.0106,21.0539,446900.0
2008-05-02 13:45:00,29.15,29.19,29.14,29.16,812300.0,21.0539,21.0828,21.0467,21.0611,812300.0
2008-05-02 13:50:00,29.16,29.19,29.15,29.18,430500.0,21.0611,21.0828,21.0539,21.0756,430500.0
2008-05-02 13:55:00,29.18,29.19,29.11,29.13,407200.0,21.0756,21.0828,21.025,21.0395,407200.0
2008-05-02 14:00:00,29.13,29.18,29.08,29.08,687100.0,21.0395,21.0756,21.0033,21.0033,687100.0
2008-05-02 14:05:00,29.08,29.11,28.94,28.94,1521500.0,21.0033,21.025,20.9022,20.9022,1521500.0
2008-05-02 14:10:00,28.95,29.0,28.93,28.99,643500.0,20.9095,20.9456,20.895,20.9383,643500.0
2008-05-02 14:15:00,28.99,29.0,28.96,29.0,514000.0,20.9383,20.9456,20.9167,20.9456,514000.0
2008-05-02 14:20:00,29.0,29.0,28.94,28.97,814900.0,20.9456,20.9456,20.9022,20.9239,814900.0
2008-05-02 14:25:00,28.98,29.0,28.97,28.98,180500.0,20.9311,20.9456,20.9239,20.9311,180500.0
2008-05-02 14:30:00,28.98,28.99,28.96,28.98,377100.0,20.9311,20.9383,20.9167,20.9311,377100.0
2008-05-02 14:35:00,28.98,29.0,28.94,28.99,794700.0,20.9311,20.9456,20.9022,20.9383,794700.0
2008-05-02 14:40:00,28.99,28.99,28.93,28.95,662500.0,20.9383,20.9383,20.895,20.9095,662500.0
2008-05-02 14:45:00,28.96,29.0,28.94,29.0,777400.0,20.9167,20.9456,20.9022,20.9456,777400.0
2008-05-02 14:50:00,29.0,29.06,28.94,28.95,1406500.0,20.9456,20.9889,20.9022,20.9095,1406500.0
2008-05-02 14:55:00,28.96,28.96,28.86,28.87,1347300.0,20.9167,20.9167,20.8445,20.8517,1347300.0
2008-05-02 15:00:00,28.87,28.93,28.87,28.93,426100.0,20.8517,20.895,20.8517,20.895,426100.0
2008-05-02 15:05:00,28.93,28.94,28.86,28.92,722600.0,20.895,20.9022,20.8445,20.8878,722600.0
2008-05-02 15:10:00,28.92,29.0,28.91,28.99,647400.0,20.8878,20.9456,20.8806,20.9383,647400.0
2008-05-02 15:15:00,29.0,29.03,28.99,29.03,512100.0,20.9456,20.9672,20.9383,20.9672,512100.0
2008-05-02 15:20:00,29.03,29.08,29.02,29.06,756300.0,20.9672,21.0033,20.96,20.9889,756300.0
2008-05-02 15:25:00,29.06,29.06,28.92,28.99,1389200.0,20.9889,20.9889,20.8878,20.9383,1389200.0
2008-05-02 15:30:00,28.99,29.01,28.97,28.98,476200.0,20.9383,20.9528,20.9239,20.9311,476200.0
2008-05-02 15:35:00,28.98,29.09,28.98,29.07,834600.0,20.9311,21.0106,20.9311,20.9961,834600.0
2008-05-02 15:40:00,29.08,29.09,29.05,29.06,511900.0,21.0033,21.0106,20.9817,20.9889,511900.0
2008-05-02 15:45:00,29.07,29.08,29.02,29.08,987900.0,20.9961,21.0033,20.96,21.0033,987900.0
2008-05-02 15:50:00,29.08,29.14,29.07,29.1,1755500.0,21.0033,21.0467,20.9961,21.0178,1755500.0
2008-05-02 15:55:00,29.1,29.24,29.09,29.23,2131200.0,21.0178,21.1189,21.0106,21.1117,2131200.0
2008-05-05 09:30:00,29.92,30.23,29.9,29.98,5760000.0,21.61,21.8339,21.5956,21.6534,5760000.0
2008-05-05 09:35:00,29.97,30.12,29.91,30.1,3336200.0,21.6462,21.7545,21.6028,21.7401,3336200.0
2008-05-05 09:40:00,30.11,30.12,30.0,30.0,2235400.0,21.7473,21.7545,21.6678,21.6678,2235400.0
2008-05-05 09:45:00,30.0,30.09,29.95,30.05,2323100.0,21.6678,21.7328,21.6317,21.7039,2323100.0
2008-05-05 09:50:00,30.05,30.06,29.86,29.86,2859800.0,21.7039,21.7112,21.5667,21.5667,2859800.0
2008-05-05 09:55:00,29.9,29.95,29.88,29.92,2244400.0,21.5956,21.6317,21.5812,21.61,2244400.0
2008-05-05 10:00:00,29.91,30.0,29.8,29.92,3154700.0,21.6028,21.6678,21.5234,21.61,3154700.0
2008-05-05 10:05:00,29.91,30.06,29.88,30.02,2219300.0,21.6028,21.7112,21.5812,21.6823,2219300.0
2008-05-05 10:10:00,30.01,30.02,29.97,29.97,1244700.0,21.6751,21.6823,21.6462,21.6462,1244700.0
2008-05-05 10:15:00,29.98,29.98,29.86,29.89,1759400.0,21.6534,21.6534,21.5667,21.5884,1759400.0
2008-05-05 10:20:00,29.89,29.94,29.88,29.88,995200.0,21.5884,21.6245,21.5812,21.5812,995200.0
2008-05-05 10:25:00,29.87,29.9,29.79,29.84,1795600.0,21.5739,21.5956,21.5162,21.5523,1795600.0
2008-05-05 10:30:00,29.84,29.9,29.83,29.87,1093400.0,21.5523,21.5956,21.545,21.5739,1093400.0
2008-05-05 10:35:00,29.88,29.88,29.8,29.87,1284000.0,21.5812,21.5812,21.5234,21.5739,1284000.0
2008-05-05 10:40:00,29.88,29.91,29.85,29.87,725300.0,21.5812,21.6028,21.5595,21.5739,725300.0
2008-05-05 10:45:00,29.88,30.05,29.87,29.9,1135900.0,21.5812,21.7039,21.5739,21.5956,1135900.0
2008-05-05 10:50:00,29.9,29.92,29.86,29.87,979800.0,21.5956,21.61,21.5667,21.5739,979800.0
2008-05-05 10:55:00,29.87,29.88,29.83,29.85,1351600.0,21.5739,21.5812,21.545,21.5595,1351600.0
2008-05-05 11:00:00,29.85,29.95,29.78,29.8,1693600.0,21.5595,21.6317,21.5089,21.5234,1693600.0
2008-05-05 11:05:00,29.81,29.83,29.79,29.81,1188800.0,21.5306,21.545,21.5162,21.5306,1188800.0
2008-05-05 11:10:00,29.81,29.83,29.81,29.81,463300.0,21.5306,21.545,21.5306,21.5306,463300.0
2008-05-05 11:15:00,29.81,29.82,29.76,29.82,977300.0,21.5306,21.5378,21.4945,21.5378,977300.0
2008-05-05 11:20:00,29.82,29.83,29.8,29.81,833600.0,21.5378,21.545,21.5234,21.5306,833600.0
2008-05-05 11:25:00,29.82,29.83,29.75,29.76,905100.0,21.5378,21.545,21.4873,21.4945,905100.0
2008-05-05 11:30:00,29.76,29.81,29.73,29.81,1038600.0,21.4945,21.5306,21.4728,21.5306,1038600.0
2008-05-05 11:35:00,29.8,29.81,29.75,29.76,732300.0,21.5234,21.5306,21.4873,21.4945,732300.0
2008-05-05 11:40:00,29.75,29.76,29.68,29.72,1216400.0,21.4873,21.4945,21.4367,21.4656,1216400.0
2008-05-05 11:45:00,29.72,29.73,29.65,29.67,709200.0,21.4656,21.4728,21.415,21.4295,709200.0
2008-05-05 11:50:00,29.67,29.69,29.63,29.67,1043300.0,21.4295,21.4439,21.4006,21.4295,1043300.0
2008-05-05 11:55:00,29.67,29.69,29.65,29.69,610200.0,21.4295,21.4439,21.415,21.4439,610200.0
2008-05-05 12:00:00,29.69,29.72,29.64,29.65,1368500.0,21.4439,21.4656,21.4078,21.415,1368500.0
2008-05-05 12:05:00,29.65,29.65,29.54,29.57,1223100.0,21.415,21.415,21.3356,21.3573,1223100.0
2008-05-05 12:10:00,29.57,29.58,29.5,29.51,863700.0,21.3573,21.3645,21.3067,21.3139,863700.0
2008-05-05 12:15:00,29.51,29.52,29.38,29.39,1984400.0,21.3139,21.3211,21.22,21.2272,1984400.0
2008-05-05 12:20:00,29.4,29.41,29.32,29.4,1994700.0,21.2345,21.2417,21.1767,21.2345,1994700.0
2008-05-05 12:25:00,29.4,29.47,29.37,29.45,1091900.0,21.2345,21.285,21.2128,21.2706,1091900.0
2008-05-05 12:30:00,29.45,29.46,29.37,29.45,983200.0,21.2706,21.2778,21.2128,21.2706,983200.0
2008-05-05 12:35:00,29.46,29.52,29.45,29.48,850800.0,21.2778,21.3211,21.2706,21.2923,850800.0
2008-05-05 12:40:00,29.48,29.5,29.47,29.47,886600.0,21.2923,21.3067,21.285,21.285,886600.0
2008-05-05 12:45:00,29.48,29.51,29.47,29.48,888500.0,21.2923,21.3139,21.285,21.2923,888500.0
2008-05-05 12:50:00,29.48,29.51,29.48,29.51,353200.0,21.2923,21.3139,21.2923,21.3139,353200.0
2008-05-05 12:55:00,29.5,29.51,29.43,29.44,371900.0,21.3067,21.3139,21.2561,21.2634,371900.0
2008-05-05 13:00:00,29.44,29.44,29.41,29.41,519300.0,21.2634,21.2634,21.2417,21.2417,519300.0
2008-05-05 13:05:00,29.41,29.43,29.38,29.42,699200.0,21.2417,21.2561,21.22,21.2489,699200.0
2008-05-05 13:10:00,29.42,29.43,29.36,29.4,477800.0,21.2489,21.2561,21.2056,21.2345,477800.0
2008-05-05 13:15:00,29.4,29.4,29.32,29.34,1002300.0,21.2345,21.2345,21.1767,21.1911,1002300.0
2008-05-05 13:20:00,29.35,29.36,29.3,29.3,554400.0,21.1984,21.2056,21.1622,21.1622,554400.0
2008-05-05 13:25:00,29.3,29.31,29.24,29.28,1048400.0,21.1622,21.1695,21.1189,21.1478,1048400.0
2008-05-05 13:30:00,29.27,29.33,29.27,29.31,583000.0,21.1406,21.1839,21.1406,21.1695,583000.0
2008-05-05 13:35:00,29.32,29.33,29.24,29.29,1017300.0,21.1767,21.1839,21.1189,21.155,1017300.0
2008-05-05 13:40:00,29.28,29.33,29.28,29.31,724600.0,21.1478,21.1839,21.1478,21.1695,724600.0
2008-05-05 13:45:00,29.31,29.31,29.24,29.25,1820200.0,21.1695,21.1695,21.1189,21.1261,1820200.0
2008-05-05 13:50:00,29.24,29.3,29.22,29.28,682400.0,21.1189,21.1622,21.1045,21.1478,682400.0
2008-05-05 13:55:00,29.28,29.31,29.28,29.31,1118500.0,21.1478,21.1695,21.1478,21.1695,1118500.0
2008-05-05 14:00:00,29.3,29.41,29.3,29.39,1273300.0,21.1622,21.2417,21.1622,21.2272,1273300.0
2008-05-05 14:05:00,29.4,29.41,29.35,29.36,661400.0,21.2345,21.2417,21.1984,21.2056,661400.0
2008-05-05 14:10:00,29.35,29.36,29.31,29.35,761700.0,21.1984,21.2056,21.1695,21.1984,761700.0
2008-05-05 14:15:00,29.36,29.36,29.3,29.31,632800.0,21.2056,21.2056,21.1622,21.1695,632800.0
2008-05-05 14:20:00,29.31,29.33,29.26,29.27,1094200.0,21.1695,21.1839,21.1334,21.1406,1094200.0
2008-05-05 14:25:00,29.27,29.29,29.21,29.24,1387400.0,21.1406,21.155,21.0972,21.1189,1387400.0
2008-05-05 14:30:00,29.24,29.25,29.23,29.24,527900.0,21.1189,21.1261,21.1117,21.1189,527900.0
2008-05-05 14:35:00,29.24,29.27,29.23,29.23,708100.0,21.1189,21.1406,21.1117,21.1117,708100.0
2008-05-05 14:40:00,29.24,29.27,29.18,29.2,1832900.0,21.1189,21.1406,21.0756,21.09,1832900.0
2008-05-05 14:45:00,29.2,29.25,29.17,29.22,948500.0,21.09,21.1261,21.0684,21.1045,948500.0
2008-05-05 14:50:00,29.23,29.25,29.21,29.21,625700.0,21.1117,21.1261,21.0972,21.0972,625700.0
2008-05-05 14:55:00,29.21,29.24,29.16,29.16,1331600.0,21.0972,21.1189,21.0611,21.0611,1331600.0
2008-05-05 15:00:00,29.17,29.17,29.06,29.13,1687400.0,21.0684,21.0684,20.9889,21.0395,1687400.0
2008-05-05 15:05:00,29.13,29.16,29.1,29.16,773000.0,21.0395,21.0611,21.0178,21.0611,773000.0
2008-05-05 15:10:00,29.15,29.17,29.1,29.1,562700.0,21.0539,21.0684,21.0178,21.0178,562700.0
2008-05-05 15:15:00,29.11,29.11,29.06,29.09,788800.0,21.025,21.025,20.9889,21.0106,788800.0
2008-05-05 15:20:00,29.08,29.09,29.05,29.07,1066800.0,21.0033,21.0106,20.9817,20.9961,1066800.0
2008-05-05 15:25:00,29.06,29.16,29.05,29.11,1328900.0,20.9889,21.0611,20.9817,21.025,1328900.0
2008-05-05 15:30:00,29.12,29.17,29.11,29.16,748500.0,21.0322,21.0684,21.025,21.0611,748500.0
2008-05-05 15:35:00,29.16,29.17,29.05,29.09,1603000.0,21.0611,21.0684,20.9817,21.0106,1603000.0
2008-05-05 15:40:00,29.08,29.1,29.06,29.06,1122400.0,21.0033,21.0178,20.9889,20.9889,1122400.0
2008-05-05 15:45:00,29.07,29.48,29.03,29.04,2681900.0,20.9961,21.2923,20.9672,20.9745,2681900.0
2008-05-05 15:50:00,29.03,29.06,29.0,29.01,2869100.0,20.9672,20.9889,20.9456,20.9528,2869100.0
2008-05-05 15:55:00,29.01,29.09,28.99,29.05,3247100.0,20.9528,21.0106,20.9383,20.9817,3247100.0
2008-05-06 09:30:00,29.04,29.06,28.93,29.02,2434200.0,20.9745,20.9889,20.895,20.96,2434200.0
2008-05-06 09:35:00,29.02,29.14,28.99,29.13,1618900.0,20.96,21.0467,20.9383,21.0395,1618900.0
2008-05-06 09:40:00,29.12,29.26,29.12,29.25,2901400.0,21.0322,21.1334,21.0322,21.1261,2901400.0
2008-05-06 09:45:00,29.25,29.34,29.15,29.21,2063100.0,21.1261,21.1911,21.0539,21.0972,2063100.0
2008-05-06 09:50:00,29.21,29.3,29.17,29.18,1731800.0,21.0972,21.1622,21.0684,21.0756,1731800.0
2008-05-06 09:55:00,29.18,29.3,29.14,29.28,969300.0,21.0756,21.1622,21.0467,21.1478,969300.0
2008-05-06 10:00:00,29.28,29.46,29.28,29.4,2751200.0,21.1478,21.2778,21.1478,21.2345,2751200.0
2008-05-06 10:05:00,29.4,29.46,29.32,29.45,1867500.0,21.2345,21.2778,21.1767,21.2706,1867500.0
2008-05-06 10:10:00,29.45,29.46,29.38,29.4,2354200.0,21.2706,21.2778,21.22,21.2345,2354200.0
2008-05-06 10:15:00,29.4,29.44,29.39,29.42,1597400.0,21.2345,21.2634,21.2272,21.2489,1597400.0
2008-05-06 10:20:00,29.43,29.49,29.42,29.48,1444600.0,21.2561,21.2995,21.2489,21.2923,1444600.0
2008-05-06 10:25:00,29.48,29.58,29.48,29.49,2572800.0,21.2923,21.3645,21.2923,21.2995,2572800.0
2008-05-06 10:30:00,29.49,29.49,29.41,29.44,1091500.0,21.2995,21.2995,21.2417,21.2634,1091500.0
2008-05-06 10:35:00,29.44,29.51,29.44,29.49,1628900.0,21.2634,21.3139,21.2634,21.2995,1628900.0
2008-05-06 10:40:00,29.49,29.62,29.49,29.55,2071000.0,21.2995,21.3934,21.2995,21.3428,2071000.0
2008-05-06 10:45:00,29.56,29.63,29.55,29.61,1102200.0,21.35,21.4006,21.3428,21.3861,1102200.0
2008-05-06 10:50:00,29.61,29.69,29.58,29.68,1283900.0,21.3861,21.4439,21.3645,21.4367,1283900.0
2008-05-06 10:55:00,29.68,29.69,29.6,29.6,1130800.0,21.4367,21.4439,21.3789,21.3789,1130800.0
2008-05-06 11:00:00,29.6,29.64,29.57,29.59,753600.0,21.3789,21.4078,21.3573,21.3717,753600.0
2008-05-06 11:05:00,29.59,29.61,29.55,29.61,955600.0,21.3717,21.3861,21.3428,21.3861,955600.0
2008-05-06 11:10:00,29.6,29.64,29.57,29.57,740000.0,21.3789,21.4078,21.3573,21.3573,740000.0
2008-05-06 11:15:00,29.57,29.57,29.43,29.44,985700.0,21.3573,21.3573,21.2561,21.2634,985700.0
2008-05-06 11:20:00,29.43,29.48,29.4,29.47,1268900.0,21.2561,21.2923,21.2345,21.285,1268900.0
2008-05-06 11:25:00,29.46,29.53,29.45,29.52,882900.0,21.2778,21.3284,21.2706,21.3211,882900.0
2008-05-06 11:30:00,29.52,29.53,29.47,29.48,794000.0,21.3211,21.3284,21.285,21.2923,794000.0
2008-05-06 11:35:00,29.48,29.49,29.41,29.44,1037100.0,21.2923,21.2995,21.2417,21.2634,1037100.0
2008-05-06 11:40:00,29.44,29.45,29.35,29.39,996000.0,21.2634,21.2706,21.1984,21.2272,996000.0
2008-05-06 11:45:00,29.39,29.44,29.39,29.42,456600.0,21.2272,21.2634,21.2272,21.2489,456600.0
2008-05-06 11:50:00,29.42,29.46,29.42,29.43,658200.0,21.2489,21.2778,21.2489,21.2561,658200.0
2008-05-06 11:55:00,29.44,29.45,29.4,29.45,411700.0,21.2634,21.2706,21.2345,21.2706,411700.0
2008-05-06 12:00:00,29.45,29.5,29.43,29.47,1270500.0,21.2706,21.3067,21.2561,21.285,1270500.0
2008-05-06 12:05:00,29.47,29.58,29.43,29.51,743900.0,21.285,21.3645,21.2561,21.3139,743900.0
2008-05-06 12:10:00,29.5,29.57,29.48,29.52,1191000.0,21.3067,21.3573,21.2923,21.3211,1191000.0
2008-05-06 12:15:00,29.52,29.55,29.5,29.53,1051000.0,21.3211,21.3428,21.3067,21.3284,1051000.0
2008-05-06 12:20:00,29.54,29.57,29.52,29.53,522500.0,21.3356,21.3573,21.3211,21.3284,522500.0
2008-05-06 12:25:00,29.54,29.55,29.44,29.46,642500.0,21.3356,21.3428,21.2634,21.2778,642500.0
2008-05-06 12:30:00,29.46,29.53,29.46,29.47,351200.0,21.2778,21.3284,21.2778,21.285,351200.0
2008-05-06 12:35:00,29.47,29.51,29.47,29.51,414100.0,21.285,21.3139,21.285,21.3139,414100.0
2008-05-06 12:40:00,29.51,29.52,29.49,29.5,367700.0,21.3139,21.3211,21.2995,21.3067,367700.0
2008-05-06 12:45:00,29.51,29.55,29.5,29.5,449900.0,21.3139,21.3428,21.3067,21.3067,449900.0
2008-05-06 12:50:00,29.5,29.57,29.5,29.55,1642800.0,21.3067,21.3573,21.3067,21.3428,1642800.0
2008-05-06 12:55:00,29.55,29.56,29.49,29.5,481100.0,21.3428,21.35,21.2995,21.3067,481100.0
2008-05-06 13:00:00,29.49,29.53,29.49,29.53,254500.0,21.2995,21.3284,21.2995,21.3284,254500.0
2008-05-06 13:05:00,29.52,29.53,29.49,29.52,276500.0,21.3211,21.3284,21.2995,21.3211,276500.0
2008-05-06 13:10:00,29.52,29.54,29.49,29.49,922800.0,21.3211,21.3356,21.2995,21.2995,922800.0
2008-05-06 13:15:00,29.5,29.53,29.48,29.48,697200.0,21.3067,21.3284,21.2923,21.2923,697200.0
2008-05-06 13:20:00,29.49,29.53,29.48,29.5,519000.0,21.2995,21.3284,21.2923,21.3067,519000.0
2008-05-06 13:25:00,29.5,29.52,29.49,29.49,902400.0,21.3067,21.3211,21.2995,21.2995,902400.0
2008-05-06 13:30:00,29.5,29.53,29.49,29.49,597600.0,21.3067,21.3284,21.2995,21.2995,597600.0
2008-05-06 13:35:00,29.5,29.53,29.48,29.51,492500.0,21.3067,21.3284,21.2923,21.3139,492500.0
2008-05-06 13:40:00,29.5,29.58,29.5,29.57,644800.0,21.3067,21.3645,21.3067,21.3573,644800.0
2008-05-06 13:45:00,29.57,29.59,29.5,29.52,839400.0,21.3573,21.3717,21.3067,21.3211,839400.0
2008-05-06 13:50:00,29.52,29.61,29.51,29.59,693900.0,21.3211,21.3861,21.3139,21.3717,693900.0
2008-05-06 13:55:00,29.59,29.6,29.56,29.58,660300.0,21.3717,21.3789,21.35,21.3645,660300.0
2008-05-06 14:00:00,29.58,29.6,29.54,29.55,668200.0,21.3645,21.3789,21.3356,21.3428,668200.0
2008-05-06 14:05:00,29.55,29.55,29.51,29.52,398300.0,21.3428,21.3428,21.3139,21.3211,398300.0
2008-05-06 14:10:00,29.52,29.56,29.51,29.55,431800.0,21.3211,21.35,21.3139,21.3428,431800.0
2008-05-06 14:15:00,29.55,29.61,29.54,29.56,858600.0,21.3428,21.3861,21.3356,21.35,858600.0
2008-05-06 14:20:00,29.56,29.58,29.53,29.57,332800.0,21.35,21.3645,21.3284,21.3573,332800.0
2008-05-06 14:25:00,29.57,29.62,29.57,29.58,679300.0,21.3573,21.3934,21.3573,21.3645,679300.0
2008-05-06 14:30:00,29.59,29.62,29.56,29.61,498200.0,21.3717,21.3934,21.35,21.3861,498200.0
2008-05-06 14:35:00,29.61,29.66,29.61,29.63,1092000.0,21.3861,21.4223,21.3861,21.4006,1092000.0
2008-05-06 14:40:00,29.62,29.63,29.59,29.62,670900.0,21.3934,21.4006,21.3717,21.3934,670900.0
2008-05-06 14:45:00,29.61,29.68,29.61,29.65,1392700.0,21.3861,21.4367,21.3861,21.415,1392700.0
2008-05-06 14:50:00,29.64,29.67,29.62,29.66,935300.0,21.4078,21.4295,21.3934,21.4223,935300.0
2008-05-06 14:55:00,29.66,29.7,29.64,29.66,1227700.0,21.4223,21.4511,21.4078,21.4223,1227700.0
2008-05-06 15:00:00,29.66,29.72,29.6,29.69,875600.0,21.4223,21.4656,21.3789,21.4439,875600.0
2008-05-06 15:05:00,29.69,29.77,29.69,29.77,1202600.0,21.4439,21.5017,21.4439,21.5017,1202600.0
2008-05-06 15:10:00,29.76,29.8,29.74,29.76,1208300.0,21.4945,21.5234,21.48,21.4945,1208300.0
2008-05-06 15:15:00,29.76,29.8,29.76,29.78,793800.0,21.4945,21.5234,21.4945,21.5089,793800.0
2008-05-06 15:20:00,29.78,29.78,29.72,29.76,836800.0,21.5089,21.5089,21.4656,21.4945,836800.0
2008-05-06 15:25:00,29.75,29.84,29.75,29.78,2135200.0,21.4873,21.5523,21.4873,21.5089,2135200.0
2008-05-06 15:30:00,29.78,29.84,29.76,29.82,1471500.0,21.5089,21.5523,21.4945,21.5378,1471500.0
2008-05-06 15:35:00,29.82,29.86,29.82,29.86,1713600.0,21.5378,21.5667,21.5378,21.5667,1713600.0
2008-05-06 15:40:00,29.85,29.86,29.75,29.77,1677200.0,21.5595,21.5667,21.4873,21.5017,1677200.0
2008-05-06 15:45:00,29.76,29.81,29.72,29.74,1961700.0,21.4945,21.5306,21.4656,21.48,1961700.0
2008-05-06 15:50:00,29.74,29.79,29.73,29.76,1436300.0,21.48,21.5162,21.4728,21.4945,1436300.0
2008-05-06 15:55:00,29.76,29.77,29.7,29.72,1763400.0,21.4945,21.5017,21.4511,21.4656,1763400.0
2008-05-07 09:30:00,29.71,29.81,29.69,29.74,1427100.0,21.4584,21.5306,21.4439,21.48,1427100.0
2008-05-07 09:35:00,29.73,29.79,29.73,29.78,1421900.0,21.4728,21.5162,21.4728,21.5089,1421900.0
2008-05-07 09:40:00,29.79,29.83,29.75,29.83,2944400.0,21.5162,21.545,21.4873,21.545,2944400.0
2008-05-07 09:45:00,29.82,29.9,29.82,29.89,1117400.0,21.5378,21.5956,21.5378,21.5884,1117400.0
2008-05-07 09:50:00,29.89,29.98,29.89,29.93,1656500.0,21.5884,21.6534,21.5884,21.6173,1656500.0
2008-05-07 09:55:00,29.93,29.97,29.92,29.93,1535200.0,21.6173,21.6462,21.61,21.6173,1535200.0
2008-05-07 10:00:00,29.92,29.93,29.86,29.88,1825000.0,21.61,21.6173,21.5667,21.5812,1825000.0
2008-05-07 10:05:00,29.88,29.91,29.85,29.87,1328400.0,21.5812,21.6028,21.5595,21.5739,1328400.0
2008-05-07 10:10:00,29.87,29.93,29.87,29.91,914600.0,21.5739,21.6173,21.5739,21.6028,914600.0
2008-05-07 10:15:00,29.91,29.92,29.9,29.92,926800.0,21.6028,21.61,21.5956,21.61,926800.0
2008-05-07 10:20:00,29.91,29.92,29.9,29.92,1514500.0,21.6028,21.61,21.5956,21.61,1514500.0
2008-05-07 10:25:00,29.92,29.93,29.9,29.91,348800.0,21.61,21.6173,21.5956,21.6028,348800.0
2008-05-07 10:30:00,29.92,29.98,29.91,29.96,1228700.0,21.61,21.6534,21.6028,21.6389,1228700.0
2008-05-07 10:35:00,29.96,30.0,29.94,29.99,919000.0,21.6389,21.6678,21.6245,21.6606,919000.0
2008-05-07 10:40:00,30.0,30.1,29.99,30.08,2157500.0,21.6678,21.7401,21.6606,21.7256,2157500.0
2008-05-07 10:45:00,30.07,30.14,30.06,30.09,1616400.0,21.7184,21.7689,21.7112,21.7328,1616400.0
2008-05-07 10:50:00,30.09,30.12,30.05,30.06,1287800.0,21.7328,21.7545,21.7039,21.7112,1287800.0
2008-05-07 10:55:00,30.07,30.1,29.99,30.0,1808400.0,21.7184,21.7401,21.6606,21.6678,1808400.0
2008-05-07 11:00:00,30.01,30.02,29.99,30.0,933500.0,21.6751,21.6823,21.6606,21.6678,933500.0
2008-05-07 11:05:00,30.0,30.04,29.97,30.01,1034700.0,21.6678,21.6967,21.6462,21.6751,1034700.0
2008-05-07 11:10:00,30.01,30.03,29.95,29.97,1310600.0,21.6751,21.6895,21.6317,21.6462,1310600.0
2008-05-07 11:15:00,29.97,29.98,29.93,29.95,1133000.0,21.6462,21.6534,21.6173,21.6317,1133000.0
2008-05-07 11:20:00,29.95,29.96,29.92,29.92,446300.0,21.6317,21.6389,21.61,21.61,446300.0
2008-05-07 11:25:00,29.92,29.96,29.92,29.92,548000.0,21.61,21.6389,21.61,21.61,548000.0
2008-05-07 11:30:00,29.93,29.93,29.89,29.89,1158900.0,21.6173,21.6173,21.5884,21.5884,1158900.0
2008-05-07 11:35:00,29.9,29.91,29.88,29.88,746200.0,21.5956,21.6028,21.5812,21.5812,746200.0
2008-05-07 11:40:00,29.89,29.93,29.88,29.9,338800.0,21.5884,21.6173,21.5812,21.5956,338800.0
2008-05-07 11:45:00,29.9,29.91,29.87,29.87,322900.0,21.5956,21.6028,21.5739,21.5739,322900.0
2008-05-07 11:50:00,29.88,29.9,29.85,29.85,571700.0,21.5812,21.5956,21.5595,21.5595,571700.0
2008-05-07 11:55:00,29.85,29.87,29.85,29.85,256400.0,21.5595,21.5739,21.5595,21.5595,256400.0
2008-05-07 12:00:00,29.86,29.93,29.85,29.93,1056500.0,21.5667,21.6173,21.5595,21.6173,1056500.0
2008-05-07 12:05:00,29.93,29.94,29.88,29.88,617400.0,21.6173,21.6245,21.5812,21.5812,617400.0
2008-05-07 12:10:00,29.88,29.91,29.87,29.91,503500.0,21.5812,21.6028,21.5739,21.6028,503500.0
2008-05-07 12:15:00,29.91,29.94,29.89,29.93,629700.0,21.6028,21.6245,21.5884,21.6173,629700.0
2008-05-07 12:20:00,29.93,29.93,29.88,29.88,265400.0,21.6173,21.6173,21.5812,21.5812,265400.0
2008-05-07 12:25:00,29.89,29.89,29.85,29.85,994100.0,21.5884,21.5884,21.5595,21.5595,994100.0
2008-05-07 12:30:00,29.85,29.93,29.85,29.93,529000.0,21.5595,21.6173,21.5595,21.6173,529000.0
2008-05-07 12:35:00,29.93,29.93,29.91,29.91,295200.0,21.6173,21.6173,21.6028,21.6028,295200.0
2008-05-07 12:40:00,29.91,29.92,29.86,29.89,683900.0,21.6028,21.61,21.5667,21.5884,683900.0
2008-05-07 12:45:00,29.89,29.89,29.83,29.83,490800.0,21.5884,21.5884,21.545,21.545,490800.0
2008-05-07 12:50:00,29.83,29.88,29.83,29.88,319200.0,21.545,21.5812,21.545,21.5812,319200.0
2008-05-07 12:55:00,29.87,29.91,29.87,29.88,236400.0,21.5739,21.6028,21.5739,21.5812,236400.0
2008-05-07 13:00:00,29.89,29.9,29.83,29.83,344600.0,21.5884,21.5956,21.545,21.545,344600.0
2008-05-07 13:05:00,29.83,29.85,29.76,29.77,918500.0,21.545,21.5595,21.4945,21.5017,918500.0
2008-05-07 13:10:00,29.77,29.81,29.76,29.81,686500.0,21.5017,21.5306,21.4945,21.5306,686500.0
2008-05-07 13:15:00,29.81,29.83,29.78,29.82,458500.0,21.5306,21.545,21.5089,21.5378,458500.0
2008-05-07 13:20:00,29.82,29.84,29.8,29.83,385000.0,21.5378,21.5523,21.5234,21.545,385000.0
2008-05-07 13:25:00,29.82,29.83,29.78,29.79,409200.0,21.5378,21.545,21.5089,21.5162,409200.0
2008-05-07 13:30:00,29.78,29.79,29.73,29.76,580300.0,21.5089,21.5162,21.4728,21.4945,580300.0
2008-05-07 13:35:00,29.76,29.77,29.73,29.73,581100.0,21.4945,21.5017,21.4728,21.4728,581100.0
2008-05-07 13:40:00,29.73,29.75,29.68,29.68,1190200.0,21.4728,21.4873,21.4367,21.4367,1190200.0
2008-05-07 13:45:00,29.68,29.69,29.62,29.66,1576200.0,21.4367,21.4439,21.3934,21.4223,1576200.0
2008-05-07 13:50:00,29.66,29.66,29.59,29.59,1023400.0,21.4223,21.4223,21.3717,21.3717,1023400.0
2008-05-07 13:55:00,29.59,29.65,29.51,29.6,1117200.0,21.3717,21.415,21.3139,21.3789,1117200.0
2008-05-07 14:00:00,29.6,29.67,29.59,29.64,1146000.0,21.3789,21.4295,21.3717,21.4078,1146000.0
2008-05-07 14:05:00,29.65,29.69,29.62,29.69,852800.0,21.415,21.4439,21.3934,21.4439,852800.0
2008-05-07 14:10:00,29.69,29.69,29.66,29.67,423000.0,21.4439,21.4439,21.4223,21.4295,423000.0
2008-05-07 14:15:00,29.67,29.68,29.62,29.64,441800.0,21.4295,21.4367,21.3934,21.4078,441800.0
2008-05-07 14:20:00,29.63,29.68,29.6,29.6,372600.0,21.4006,21.4367,21.3789,21.3789,372600.0
2008-05-07 14:25:00,29.6,29.61,29.52,29.55,791200.0,21.3789,21.3861,21.3211,21.3428,791200.0
2008-05-07 14:30:00,29.55,29.59,29.5,29.55,1743900.0,21.3428,21.3717,21.3067,21.3428,1743900.0
2008-05-07 14:35:00,29.56,29.58,29.5,29.53,1713400.0,21.35,21.3645,21.3067,21.3284,1713400.0
2008-05-07 14:40:00,29.53,29.56,29.51,29.52,803900.0,21.3284,21.35,21.3139,21.3211,803900.0
2008-05-07 14:45:00,29.52,29.52,29.42,29.49,1246900.0,21.3211,21.3211,21.2489,21.2995,1246900.0
2008-05-07 14:50:00,29.5,29.52,29.4,29.42,617800.0,21.3067,21.3211,21.2345,21.2489,617800.0
2008-05-07 14:55:00,29.41,29.49,29.38,29.44,737600.0,21.2417,21.2995,21.22,21.2634,737600.0
2008-05-07 15:00:00,29.44,29.44,29.38,29.41,560500.0,21.2634,21.2634,21.22,21.2417,560500.0
2008-05-07 15:05:00,29.41,29.42,29.31,29.33,868500.0,21.2417,21.2489,21.1695,21.1839,868500.0
2008-05-07 15:10:00,29.33,29.4,29.3,29.37,1131300.0,21.1839,21.2345,21.1622,21.2128,1131300.0
2008-05-07 15:15:00,29.37,29.41,29.36,29.39,987800.0,21.2128,21.2417,21.2056,21.2272,987800.0
2008-05-07 15:20:00,29.39,29.41,29.34,29.37,1373800.0,21.2272,21.2417,21.1911,21.2128,1373800.0
2008-05-07 15:25:00,29.37,29.37,29.22,29.27,1771000.0,21.2128,21.2128,21.1045,21.1406,1771000.0
2008-05-07 15:30:00,29.27,29.32,29.22,29.32,1279700.0,21.1406,21.1767,21.1045,21.1767,1279700.0
2008-05-07 15:35:00,29.31,29.38,29.29,29.35,1070600.0,21.1695,21.22,21.155,21.1984,1070600.0
2008-05-07 15:40:00,29.36,29.37,29.28,29.35,1285000.0,21.2056,21.2128,21.1478,21.1984,1285000.0
2008-05-07 15:45:00,29.35,29.46,29.33,29.37,4256600.0,21.1984,21.2778,21.1839,21.2128,4256600.0
2008-05-07 15:50:00,29.36,29.37,29.24,29.28,1350000.0,21.2056,21.2128,21.1189,21.1478,1350000.0
2008-05-07 15:55:00,29.29,29.3,29.08,29.19,3864800.0,21.155,21.1622,21.0033,21.0828,3864800.0
2008-05-08 09:30:00,29.27,29.35,29.18,29.19,1982400.0,21.1406,21.1984,21.0756,21.0828,1982400.0
2008-05-08 09:35:00,29.19,29.3,29.18,29.24,1714000.0,21.0828,21.1622,21.0756,21.1189,1714000.0
2008-05-08 09:40:00,29.24,29.27,29.11,29.21,964000.0,21.1189,21.1406,21.025,21.0972,964000.0
2008-05-08 09:45:00,29.21,29.31,29.19,29.29,1005700.0,21.0972,21.1695,21.0828,21.155,1005700.0
2008-05-08 09:50:00,29.29,29.38,29.27,29.36,1599400.0,21.155,21.22,21.1406,21.2056,1599400.0
2008-05-08 09:55:00,29.36,29.39,29.25,29.3,1166000.0,21.2056,21.2272,21.1261,21.1622,1166000.0
2008-05-08 10:00:00,29.3,29.31,29.22,29.23,770600.0,21.1622,21.1695,21.1045,21.1117,770600.0
2008-05-08 10:05:00,29.23,29.32,29.22,29.31,638600.0,21.1117,21.1767,21.1045,21.1695,638600.0
2008-05-08 10:10:00,29.31,29.31,29.24,29.28,771500.0,21.1695,21.1695,21.1189,21.1478,771500.0
2008-05-08 10:15:00,29.28,29.3,29.25,29.25,487300.0,21.1478,21.1622,21.1261,21.1261,487300.0
2008-05-08 10:20:00,29.25,29.3,29.24,29.29,1030700.0,21.1261,21.1622,21.1189,21.155,1030700.0
2008-05-08 10:25:00,29.29,29.33,29.27,29.33,1019200.0,21.155,21.1839,21.1406,21.1839,1019200.0
2008-05-08 10:30:00,29.33,29.35,29.25,29.28,796400.0,21.1839,21.1984,21.1261,21.1478,796400.0
2008-05-08 10:35:00,29.28,29.31,29.23,29.24,766700.0,21.1478,21.1695,21.1117,21.1189,766700.0
2008-05-08 10:40:00,29.24,29.27,29.22,29.27,962300.0,21.1189,21.1406,21.1045,21.1406,962300.0
2008-05-08 10:45:00,29.26,29.28,29.2,29.22,632200.0,21.1334,21.1478,21.09,21.1045,632200.0
2008-05-08 10:50:00,29.22,29.28,29.22,29.24,973100.0,21.1045,21.1478,21.1045,21.1189,973100.0
2008-05-08 10:55:00,29.25,29.3,29.23,29.25,722800.0,21.1261,21.1622,21.1117,21.1261,722800.0
2008-05-08 11:00:00,29.25,29.27,29.25,29.26,1063000.0,21.1261,21.1406,21.1261,21.1334,1063000.0
2008-05-08 11:05:00,29.26,29.26,29.24,29.25,1318600.0,21.1334,21.1334,21.1189,21.1261,1318600.0
2008-05-08 11:10:00,29.24,29.26,29.2,29.21,999400.0,21.1189,21.1334,21.09,21.0972,999400.0
2008-05-08 11:15:00,29.22,29.23,29.18,29.22,664700.0,21.1045,21.1117,21.0756,21.1045,664700.0
2008-05-08 11:20:00,29.22,29.27,29.2,29.23,973200.0,21.1045,21.1406,21.09,21.1117,973200.0
2008-05-08 11:25:00,29.23,29.23,29.19,29.2,783700.0,21.1117,21.1117,21.0828,21.09,783700.0
2008-05-08 11:30:00,29.19,29.21,29.16,29.18,824900.0,21.0828,21.0972,21.0611,21.0756,824900.0
2008-05-08 11:35:00,29.19,29.21,29.14,29.14,664700.0,21.0828,21.0972,21.0467,21.0467,664700.0
2008-05-08 11:40:00,29.14,29.15,29.06,29.08,1157800.0,21.0467,21.0539,20.9889,21.0033,1157800.0
2008-05-08 11:45:00,29.08,29.12,29.01,29.02,955100.0,21.0033,21.0322,20.9528,20.96,955100.0
2008-05-08 11:50:00,29.02,29.07,29.0,29.02,937700.0,20.96,20.9961,20.9456,20.96,937700.0
2008-05-08 11:55:00,29.02,29.09,29.01,29.05,469700.0,20.96,21.0106,20.9528,20.9817,469700.0
2008-05-08 12:00:00,29.06,29.11,29.05,29.1,427900.0,20.9889,21.025,20.9817,21.0178,427900.0
2008-05-08 12:05:00,29.11,29.15,29.07,29.08,517600.0,21.025,21.0539,20.9961,21.0033,517600.0
2008-05-08 12:10:00,29.08,29.1,29.06,29.06,379000.0,21.0033,21.0178,20.9889,20.9889,379000.0
2008-05-08 12:15:00,29.06,29.07,29.05,29.05,445100.0,20.9889,20.9961,20.9817,20.9817,445100.0
2008-05-08 12:20:00,29.06,29.06,29.01,29.02,296400.0,20.9889,20.9889,20.9528,20.96,296400.0
2008-05-08 12:25:00,29.01,29.05,29.01,29.04,238400.0,20.9528,20.9817,20.9528,20.9745,238400.0
2008-05-08 12:30:00,29.03,29.08,29.03,29.06,433300.0,20.9672,21.0033,20.9672,20.9889,433300.0
2008-05-08 12:35:00,29.06,29.08,29.05,29.06,301500.0,20.9889,21.0033,20.9817,20.9889,301500.0
2008-05-08 12:40:00,29.06,29.08,29.05,29.08,377900.0,20.9889,21.0033,20.9817,21.0033,377900.0
2008-05-08 12:45:00,29.09,29.16,29.08,29.15,511600.0,21.0106,21.0611,21.0033,21.0539,511600.0
2008-05-08 12:50:00,29.15,29.18,29.13,29.15,467800.0,21.0539,21.0756,21.0395,21.0539,467800.0
2008-05-08 12:55:00,29.14,29.18,29.14,29.16,408400.0,21.0467,21.0756,21.0467,21.0611,408400.0
2008-05-08 13:00:00,29.16,29.17,29.15,29.17,292500.0,21.0611,21.0684,21.0539,21.0684,292500.0
2008-05-08 13:05:00,29.17,29.25,29.16,29.21,753700.0,21.0684,21.1261,21.0611,21.0972,753700.0
2008-05-08 13:10:00,29.2,29.2,29.15,29.15,403100.0,21.09,21.09,21.0539,21.0539,403100.0
2008-05-08 13:15:00,29.15,29.18,29.13,29.17,324800.0,21.0539,21.0756,21.0395,21.0684,324800.0
2008-05-08 13:20:00,29.17,29.25,29.16,29.22,505000.0,21.0684,21.1261,21.0611,21.1045,505000.0
2008-05-08 13:25:00,29.22,29.3,29.2,29.24,772000.0,21.1045,21.1622,21.09,21.1189,772000.0
2008-05-08 13:30:00,29.24,29.28,29.21,29.25,472800.0,21.1189,21.1478,21.0972,21.1261,472800.0
2008-05-08 13:35:00,29.25,29.25,29.21,29.23,346500.0,21.1261,21.1261,21.0972,21.1117,346500.0
2008-05-08 13:40:00,29.22,29.25,29.22,29.22,405900.0,21.1045,21.1261,21.1045,21.1045,405900.0
2008-05-08 13:45:00,29.22,29.27,29.22,29.25,243500.0,21.1045,21.1406,21.1045,21.1261,243500.0
2008-05-08 13:50:00,29.25,29.34,29.25,29.29,1332700.0,21.1261,21.1911,21.1261,21.155,1332700.0
2008-05-08 13:55:00,29.28,29.34,29.27,29.34,901400.0,21.1478,21.1911,21.1406,21.1911,901400.0
2008-05-08 14:00:00,29.33,29.34,29.3,29.31,635300.0,21.1839,21.1911,21.1622,21.1695,635300.0
2008-05-08 14:05:00,29.3,29.35,29.28,29.29,1130200.0,21.1622,21.1984,21.1478,21.155,1130200.0
2008-05-08 14:10:00,29.28,29.31,29.28,29.3,437900.0,21.1478,21.1695,21.1478,21.1622,437900.0
2008-05-08 14:15:00,29.29,29.31,29.26,29.26,719600.0,21.155,21.1695,21.1334,21.1334,719600.0
2008-05-08 14:20:00,29.26,29.31,29.24,29.29,820800.0,21.1334,21.1695,21.1189,21.155,820800.0
2008-05-08 14:25:00,29.29,29.3,29.05,29.25,1162200.0,21.155,21.1622,20.9817,21.1261,1162200.0
2008-05-08 14:30:00,29.25,29.28,29.22,29.27,1034400.0,21.1261,21.1478,21.1045,21.1406,1034400.0
2008-05-08 14:35:00,29.27,29.32,29.27,29.27,468700.0,21.1406,21.1767,21.1406,21.1406,468700.0
2008-05-08 14:40:00,29.27,29.28,29.2,29.2,684300.0,21.1406,21.1478,21.09,21.09,684300.0
2008-05-08 14:45:00,29.2,29.23,29.19,29.22,1211400.0,21.09,21.1117,21.0828,21.1045,1211400.0
2008-05-08 14:50:00,29.22,29.24,29.2,29.22,1138300.0,21.1045,21.1189,21.09,21.1045,1138300.0
2008-05-08 14:55:00,29.22,29.25,29.2,29.23,625700.0,21.1045,21.1261,21.09,21.1117,625700.0
2008-05-08 15:00:00,29.22,29.31,29.22,29.28,713900.0,21.1045,21.1695,21.1045,21.1478,713900.0
2008-05-08 15:05:00,29.28,29.29,29.23,29.25,1191500.0,21.1478,21.155,21.1117,21.1261,1191500.0
2008-05-08 15:10:00,29.25,29.27,29.24,29.24,486700.0,21.1261,21.1406,21.1189,21.1189,486700.0
2008-05-08 15:15:00,29.24,29.26,29.19,29.23,1650300.0,21.1189,21.1334,21.0828,21.1117,1650300.0
2008-05-08 15:20:00,29.23,29.27,29.2,29.27,1981900.0,21.1117,21.1406,21.09,21.1406,1981900.0
2008-05-08 15:25:00,29.27,29.3,29.24,29.25,1727900.0,21.1406,21.1622,21.1189,21.1261,1727900.0
2008-05-08 15:30:00,29.25,29.26,29.24,29.24,482500.0,21.1261,21.1334,21.1189,21.1189,482500.0
2008-05-08 15:35:00,29.23,29.24,29.22,29.23,621800.0,21.1117,21.1189,21.1045,21.1117,621800.0
2008-05-08 15:40:00,29.24,29.26,29.21,29.23,921200.0,21.1189,21.1334,21.0972,21.1117,921200.0
2008-05-08 15:45:00,29.22,29.26,29.22,29.24,1582500.0,21.1045,21.1334,21.1045,21.1189,1582500.0
2008-05-08 15:50:00,29.24,29.28,29.22,29.24,1265300.0,21.1189,21.1478,21.1045,21.1189,1265300.0
2008-05-08 15:55:00,29.25,29.32,29.22,29.23,1622600.0,21.1261,21.1767,21.1045,21.1117,1622600.0
2008-05-09 09:30:00,29.18,29.21,28.95,28.98,1653700.0,21.0756,21.0972,20.9095,20.9311,1653700.0
2008-05-09 09:35:00,28.99,29.1,28.96,29.09,986400.0,20.9383,21.0178,20.9167,21.0106,986400.0
2008-05-09 09:40:00,29.09,29.15,29.03,29.12,1150700.0,21.0106,21.0539,20.9672,21.0322,1150700.0
2008-05-09 09:45:00,29.12,29.17,29.07,29.12,914600.0,21.0322,21.0684,20.9961,21.0322,914600.0
2008-05-09 09:50:00,29.13,29.18,29.1,29.14,1396200.0,21.0395,21.0756,21.0178,21.0467,1396200.0
2008-05-09 09:55:00,29.14,29.15,29.1,29.12,818500.0,21.0467,21.0539,21.0178,21.0322,818500.0
2008-05-09 10:00:00,29.12,29.18,29.1,29.17,1047900.0,21.0322,21.0756,21.0178,21.0684,1047900.0
2008-05-09 10:05:00,29.17,29.22,29.16,29.21,1112700.0,21.0684,21.1045,21.0611,21.0972,1112700.0
2008-05-09 10:10:00,29.22,29.22,29.14,29.16,1119100.0,21.1045,21.1045,21.0467,21.0611,1119100.0
2008-05-09 10:15:00,29.17,29.19,29.15,29.19,834200.0,21.0684,21.0828,21.0539,21.0828,834200.0
2008-05-09 10:20:00,29.19,29.24,29.17,29.24,606100.0,21.0828,21.1189,21.0684,21.1189,606100.0
2008-05-09 10:25:00,29.24,29.25,29.21,29.21,556900.0,21.1189,21.1261,21.0972,21.0972,556900.0
2008-05-09 10:30:00,29.21,29.32,29.2,29.29,832500.0,21.0972,21.1767,21.09,21.155,832500.0
2008-05-09 10:35:00,29.28,29.31,29.26,29.31,1075300.0,21.1478,21.1695,21.1334,21.1695,1075300.0
2008-05-09 10:40:00,29.3,29.43,29.23,29.41,1452400.0,21.1622,21.2561,21.1117,21.2417,1452400.0
2008-05-09 10:45:00,29.42,29.55,29.42,29.48,1272400.0,21.2489,21.3428,21.2489,21.2923,1272400.0
2008-05-09 10:50:00,29.48,29.51,29.47,29.5,891200.0,21.2923,21.3139,21.285,21.3067,891200.0
2008-05-09 10:55:00,29.5,29.51,29.43,29.44,495300.0,21.3067,21.3139,21.2561,21.2634,495300.0
2008-05-09 11:00:00,29.45,29.46,29.39,29.4,524300.0,21.2706,21.2778,21.2272,21.2345,524300.0
2008-05-09 11:05:00,29.39,29.42,29.39,29.41,582000.0,21.2272,21.2489,21.2272,21.2417,582000.0
2008-05-09 11:10:00,29.42,29.44,29.39,29.39,559600.0,21.2489,21.2634,21.2272,21.2272,559600.0
2008-05-09 11:15:00,29.39,29.46,29.39,29.45,853700.0,21.2272,21.2778,21.2272,21.2706,853700.0
2008-05-09 11:20:00,29.45,29.48,29.44,29.45,828600.0,21.2706,21.2923,21.2634,21.2706,828600.0
2008-05-09 11:25:00,29.45,29.52,29.45,29.47,495700.0,21.2706,21.3211,21.2706,21.285,495700.0
2008-05-09 11:30:00,29.47,29.47,29.38,29.39,434800.0,21.285,21.285,21.22,21.2272,434800.0
2008-05-09 11:35:00,29.39,29.42,29.35,29.41,836900.0,21.2272,21.2489,21.1984,21.2417,836900.0
2008-05-09 11:40:00,29.41,29.44,29.41,29.44,1137100.0,21.2417,21.2634,21.2417,21.2634,1137100.0
2008-05-09 11:45:00,29.45,29.5,29.45,29.5,383800.0,21.2706,21.3067,21.2706,21.3067,383800.0
2008-05-09 11:50:00,29.49,29.5,29.43,29.44,644800.0,21.2995,21.3067,21.2561,21.2634,644800.0
2008-05-09 11:55:00,29.43,29.46,29.43,29.43,420400.0,21.2561,21.2778,21.2561,21.2561,420400.0
2008-05-09 12:00:00,29.43,29.45,29.39,29.4,874600.0,21.2561,21.2706,21.2272,21.2345,874600.0
2008-05-09 12:05:00,29.4,29.42,29.4,29.41,214600.0,21.2345,21.2489,21.2345,21.2417,214600.0
2008-05-09 12:10:00,29.4,29.43,29.4,29.42,366700.0,21.2345,21.2561,21.2345,21.2489,366700.0
2008-05-09 12:15:00,29.42,29.43,29.4,29.43,329800.0,21.2489,21.2561,21.2345,21.2561,329800.0
2008-05-09 12:20:00,29.43,29.46,29.43,29.45,236200.0,21.2561,21.2778,21.2561,21.2706,236200.0
2008-05-09 12:25:00,29.45,29.46,29.42,29.42,464400.0,21.2706,21.2778,21.2489,21.2489,464400.0
2008-05-09 12:30:00,29.42,29.47,29.42,29.47,275100.0,21.2489,21.285,21.2489,21.285,275100.0
2008-05-09 12:35:00,29.46,29.48,29.45,29.48,255400.0,21.2778,21.2923,21.2706,21.2923,255400.0
2008-05-09 12:40:00,29.47,29.48,29.45,29.45,189200.0,21.285,21.2923,21.2706,21.2706,189200.0
2008-05-09 12:45:00,29.46,29.46,29.42,29.42,287900.0,21.2778,21.2778,21.2489,21.2489,287900.0
2008-05-09 12:50:00,29.42,29.44,29.42,29.43,375600.0,21.2489,21.2634,21.2489,21.2561,375600.0
2008-05-09 12:55:00,29.43,29.44,29.43,29.43,163400.0,21.2561,21.2634,21.2561,21.2561,163400.0
2008-05-09 13:00:00,29.43,29.44,29.4,29.41,500800.0,21.2561,21.2634,21.2345,21.2417,500800.0
2008-05-09 13:05:00,29.4,29.4,29.35,29.36,432600.0,21.2345,21.2345,21.1984,21.2056,432600.0
2008-05-09 13:10:00,29.37,29.37,29.35,29.35,226200.0,21.2128,21.2128,21.1984,21.1984,226200.0
2008-05-09 13:15:00,29.35,29.35,29.33,29.34,275300.0,21.1984,21.1984,21.1839,21.1911,275300.0
2008-05-09 13:20:00,29.34,29.35,29.31,29.31,336600.0,21.1911,21.1984,21.1695,21.1695,336600.0
2008-05-09 13:25:00,29.32,29.32,29.27,29.27,369500.0,21.1767,21.1767,21.1406,21.1406,369500.0
2008-05-09 13:30:00,29.28,29.28,29.24,29.26,419100.0,21.1478,21.1478,21.1189,21.1334,419100.0
2008-05-09 13:35:00,29.27,29.28,29.26,29.28,185400.0,21.1406,21.1478,21.1334,21.1478,185400.0
2008-05-09 13:40:00,29.27,29.29,29.27,29.28,125600.0,21.1406,21.155,21.1406,21.1478,125600.0
2008-05-09 13:45:00,29.28,29.31,29.28,29.3,395800.0,21.1478,21.1695,21.1478,21.1622,395800.0
2008-05-09 13:50:00,29.3,29.34,29.3,29.32,206100.0,21.1622,21.1911,21.1622,21.1767,206100.0
2008-05-09 13:55:00,29.32,29.39,29.32,29.36,356600.0,21.1767,21.2272,21.1767,21.2056,356600.0
2008-05-09 14:00:00,29.36,29.4,29.35,29.39,299800.0,21.2056,21.2345,21.1984,21.2272,299800.0
2008-05-09 14:05:00,29.39,29.39,29.31,29.31,285500.0,21.2272,21.2272,21.1695,21.1695,285500.0
2008-05-09 14:10:00,29.32,29.32,29.31,29.32,134500.0,21.1767,21.1767,21.1695,21.1767,134500.0
2008-05-09 14:15:00,29.32,29.38,29.32,29.36,490800.0,21.1767,21.22,21.1767,21.2056,490800.0
2008-05-09 14:20:00,29.35,29.35,29.32,29.34,310400.0,21.1984,21.1984,21.1767,21.1911,310400.0
2008-05-09 14:25:00,29.33,29.39,29.33,29.37,886700.0,21.1839,21.2272,21.1839,21.2128,886700.0
2008-05-09 14:30:00,29.37,29.38,29.34,29.35,805100.0,21.2128,21.22,21.1911,21.1984,805100.0
2008-05-09 14:35:00,29.36,29.38,29.34,29.38,368000.0,21.2056,21.22,21.1911,21.22,368000.0
2008-05-09 14:40:00,29.37,29.39,29.36,29.38,316700.0,21.2128,21.2272,21.2056,21.22,316700.0
2008-05-09 14:45:00,29.38,29.38,29.35,29.35,652900.0,21.22,21.22,21.1984,21.1984,652900.0
2008-05-09 14:50:00,29.35,29.37,29.34,29.35,290200.0,21.1984,21.2128,21.1911,21.1984,290200.0
2008-05-09 14:55:00,29.35,29.37,29.34,29.37,391200.0,21.1984,21.2128,21.1911,21.2128,391200.0
2008-05-09 15:00:00,29.36,29.38,29.36,29.37,408900.0,21.2056,21.22,21.2056,21.2128,408900.0
2008-05-09 15:05:00,29.38,29.41,29.37,29.39,530300.0,21.22,21.2417,21.2128,21.2272,530300.0
2008-05-09 15:10:00,29.39,29.39,29.35,29.36,502400.0,21.2272,21.2272,21.1984,21.2056,502400.0
2008-05-09 15:15:00,29.37,29.38,29.36,29.37,547800.0,21.2128,21.22,21.2056,21.2128,547800.0
2008-05-09 15:20:00,29.36,29.38,29.32,29.37,888500.0,21.2056,21.22,21.1767,21.2128,888500.0
2008-05-09 15:25:00,29.38,29.43,29.38,29.43,836700.0,21.22,21.2561,21.22,21.2561,836700.0
2008-05-09 15:30:00,29.43,29.44,29.4,29.42,662800.0,21.2561,21.2634,21.2345,21.2489,662800.0
2008-05-09 15:35:00,29.42,29.42,29.4,29.4,473000.0,21.2489,21.2489,21.2345,21.2345,473000.0
2008-05-09 15:40:00,29.4,29.43,29.4,29.41,580400.0,21.2345,21.2561,21.2345,21.2417,580400.0
2008-05-09 15:45:00,29.41,29.43,29.35,29.41,1579500.0,21.2417,21.2561,21.1984,21.2417,1579500.0
2008-05-09 15:50:00,29.42,29.42,29.35,29.35,1177000.0,21.2489,21.2489,21.1984,21.1984,1177000.0
2008-05-09 15:55:00,29.35,29.4,29.34,29.39,1386500.0,21.1984,21.2345,21.1911,21.2272,1386500.0
2008-05-12 09:30:00,29.4,29.55,29.35,29.43,1362000.0,21.2345,21.3428,21.1984,21.2561,1362000.0
2008-05-12 09:35:00,29.4,29.46,29.35,29.4,697200.0,21.2345,21.2778,21.1984,21.2345,697200.0
2008-05-12 09:40:00,29.41,29.57,29.41,29.5,796600.0,21.2417,21.3573,21.2417,21.3067,796600.0
2008-05-12 09:45:00,29.5,29.55,29.47,29.53,691500.0,21.3067,21.3428,21.285,21.3284,691500.0
2008-05-12 09:50:00,29.53,29.54,29.48,29.52,733600.0,21.3284,21.3356,21.2923,21.3211,733600.0
2008-05-12 09:55:00,29.53,29.57,29.52,29.55,1055700.0,21.3284,21.3573,21.3211,21.3428,1055700.0
2008-05-12 10:00:00,29.54,29.65,29.52,29.64,833900.0,21.3356,21.415,21.3211,21.4078,833900.0
2008-05-12 10:05:00,29.65,29.68,29.59,29.67,1334800.0,21.415,21.4367,21.3717,21.4295,1334800.0
2008-05-12 10:10:00,29.67,29.68,29.6,29.6,1030500.0,21.4295,21.4367,21.3789,21.3789,1030500.0
2008-05-12 10:15:00,29.6,29.63,29.6,29.62,600400.0,21.3789,21.4006,21.3789,21.3934,600400.0
2008-05-12 10:20:00,29.62,29.66,29.62,29.66,594500.0,21.3934,21.4223,21.3934,21.4223,594500.0
2008-05-12 10:25:00,29.66,29.73,29.64,29.69,786600.0,21.4223,21.4728,21.4078,21.4439,786600.0
2008-05-12 10:30:00,29.69,29.75,29.68,29.72,746000.0,21.4439,21.4873,21.4367,21.4656,746000.0
2008-05-12 10:35:00,29.72,29.74,29.7,29.72,580800.0,21.4656,21.48,21.4511,21.4656,580800.0
2008-05-12 10:40:00,29.73,29.84,29.73,29.82,1030900.0,21.4728,21.5523,21.4728,21.5378,1030900.0
2008-05-12 10:45:00,29.81,29.87,29.78,29.81,1465300.0,21.5306,21.5739,21.5089,21.5306,1465300.0
2008-05-12 10:50:00,29.81,29.88,29.8,29.86,992100.0,21.5306,21.5812,21.5234,21.5667,992100.0
2008-05-12 10:55:00,29.87,29.91,29.85,29.91,1080400.0,21.5739,21.6028,21.5595,21.6028,1080400.0
2008-05-12 11:00:00,29.91,29.96,29.9,29.96,964300.0,21.6028,21.6389,21.5956,21.6389,964300.0
2008-05-12 11:05:00,29.96,29.96,29.87,29.89,1092300.0,21.6389,21.6389,21.5739,21.5884,1092300.0
2008-05-12 11:10:00,29.89,29.9,29.85,29.85,462000.0,21.5884,21.5956,21.5595,21.5595,462000.0
2008-05-12 11:15:00,29.85,29.9,29.85,29.88,575800.0,21.5595,21.5956,21.5595,21.5812,575800.0
2008-05-12 11:20:00,29.88,29.93,29.85,29.92,701600.0,21.5812,21.6173,21.5595,21.61,701600.0
2008-05-12 11:25:00,29.92,29.92,29.8,29.82,704700.0,21.61,21.61,21.5234,21.5378,704700.0
2008-05-12 11:30:00,29.83,29.89,29.82,29.87,499700.0,21.545,21.5884,21.5378,21.5739,499700.0
2008-05-12 11:35:00,29.87,29.92,29.85,29.89,539100.0,21.5739,21.61,21.5595,21.5884,539100.0
2008-05-12 11:40:00,29.91,29.95,29.9,29.91,635400.0,21.6028,21.6317,21.5956,21.6028,635400.0
2008-05-12 11:45:00,29.91,29.97,29.88,29.96,517900.0,21.6028,21.6462,21.5812,21.6389,517900.0
2008-05-12 11:50:00,29.96,29.97,29.9,29.9,327900.0,21.6389,21.6462,21.5956,21.5956,327900.0
2008-05-12 11:55:00,29.9,29.92,29.9,29.92,205000.0,21.5956,21.61,21.5956,21.61,205000.0
2008-05-12 12:00:00,29.91,29.95,29.88,29.95,302700.0,21.6028,21.6317,21.5812,21.6317,302700.0
2008-05-12 12:05:00,29.95,29.95,29.9,29.91,352800.0,21.6317,21.6317,21.5956,21.6028,352800.0
2008-05-12 12:10:00,29.9,29.91,29.9,29.9,506500.0,21.5956,21.6028,21.5956,21.5956,506500.0
2008-05-12 12:15:00,29.9,29.91,29.89,29.9,395000.0,21.5956,21.6028,21.5884,21.5956,395000.0
2008-05-12 12:20:00,29.91,29.91,29.86,29.88,274600.0,21.6028,21.6028,21.5667,21.5812,274600.0
2008-05-12 12:25:00,29.87,29.93,29.87,29.92,289300.0,21.5739,21.6173,21.5739,21.61,289300.0
2008-05-12 12:30:00,29.91,29.92,29.89,29.9,205200.0,21.6028,21.61,21.5884,21.5956,205200.0
2008-05-12 12:35:00,29.91,29.91,29.85,29.87,469100.0,21.6028,21.6028,21.5595,21.5739,469100.0
2008-05-12 12:40:00,29.87,29.88,29.85,29.87,447500.0,21.5739,21.5812,21.5595,21.5739,447500.0
2008-05-12 12:45:00,29.87,29.91,29.86,29.9,273700.0,21.5739,21.6028,21.5667,21.5956,273700.0
2008-05-12 12:50:00,29.89,29.93,29.88,29.9,426200.0,21.5884,21.6173,21.5812,21.5956,426200.0
2008-05-12 12:55:00,29.9,29.92,29.9,29.9,351100.0,21.5956,21.61,21.5956,21.5956,351100.0
2008-05-12 13:00:00,29.9,29.91,29.87,29.88,390300.0,21.5956,21.6028,21.5739,21.5812,390300.0
2008-05-12 13:05:00,29.88,29.91,29.88,29.9,339500.0,21.5812,21.6028,21.5812,21.5956,339500.0
2008-05-12 13:10:00,29.9,29.91,29.87,29.87,286900.0,21.5956,21.6028,21.5739,21.5739,286900.0
2008-05-12 13:15:00,29.87,29.88,29.82,29.84,905600.0,21.5739,21.5812,21.5378,21.5523,905600.0
2008-05-12 13:20:00,29.84,29.85,29.8,29.8,501200.0,21.5523,21.5595,21.5234,21.5234,501200.0
2008-05-12 13:25:00,29.8,29.81,29.76,29.78,555700.0,21.5234,21.5306,21.4945,21.5089,555700.0
2008-05-12 13:30:00,29.78,29.8,29.77,29.77,226200.0,21.5089,21.5234,21.5017,21.5017,226200.0
2008-05-12 13:35:00,29.77,29.78,29.75,29.78,223000.0,21.5017,21.5089,21.4873,21.5089,223000.0
2008-05-12 13:40:00,29.77,29.79,29.75,29.77,256500.0,21.5017,21.5162,21.4873,21.5017,256500.0
2008-05-12 13:45:00,29.76,29.79,29.76,29.79,241300.0,21.4945,21.5162,21.4945,21.5162,241300.0
2008-05-12 13:50:00,29.79,29.81,29.78,29.79,267300.0,21.5162,21.5306,21.5089,21.5162,267300.0
2008-05-12 13:55:00,29.79,29.9,29.77,29.77,556300.0,21.5162,21.5956,21.5017,21.5017,556300.0
2008-05-12 14:00:00,29.78,29.81,29.77,29.79,504500.0,21.5089,21.5306,21.5017,21.5162,504500.0
2008-05-12 14:05:00,29.79,29.86,29.79,29.85,284700.0,21.5162,21.5667,21.5162,21.5595,284700.0
2008-05-12 14:10:00,29.86,29.88,29.84,29.85,643200.0,21.5667,21.5812,21.5523,21.5595,643200.0
2008-05-12 14:15:00,29.85,29.88,29.85,29.87,429400.0,21.5595,21.5812,21.5595,21.5739,429400.0
2008-05-12 14:20:00,29.88,29.89,29.86,29.89,224000.0,21.5812,21.5884,21.5667,21.5884,224000.0
2008-05-12 14:25:00,29.89,29.93,29.88,29.91,1112900.0,21.5884,21.6173,21.5812,21.6028,1112900.0
2008-05-12 14:30:00,29.9,29.94,29.89,29.93,704500.0,21.5956,21.6245,21.5884,21.6173,704500.0
2008-05-12 14:35:00,29.94,29.96,29.86,29.89,1166200.0,21.6245,21.6389,21.5667,21.5884,1166200.0
2008-05-12 14:40:00,29.89,29.91,29.88,29.91,440100.0,21.5884,21.6028,21.5812,21.6028,440100.0
2008-05-12 14:45:00,29.92,29.98,29.91,29.96,1355600.0,21.61,21.6534,21.6028,21.6389,1355600.0
2008-05-12 14:50:00,29.96,29.99,29.95,29.98,611800.0,21.6389,21.6606,21.6317,21.6534,611800.0
2008-05-12 14:55:00,29.98,30.0,29.93,29.93,876900.0,21.6534,21.6678,21.6173,21.6173,876900.0
2008-05-12 15:00:00,29.93,29.97,29.91,29.97,504700.0,21.6173,21.6462,21.6028,21.6462,504700.0
2008-05-12 15:05:00,29.97,30.0,29.91,29.91,1039600.0,21.6462,21.6678,21.6028,21.6028,1039600.0
2008-05-12 15:10:00,29.92,29.92,29.87,29.91,1048800.0,21.61,21.61,21.5739,21.6028,1048800.0
2008-05-12 15:15:00,29.92,30.0,29.9,29.98,1248000.0,21.61,21.6678,21.5956,21.6534,1248000.0
2008-05-12 15:20:00,29.98,30.0,29.97,30.0,1363000.0,21.6534,21.6678,21.6462,21.6678,1363000.0
2008-05-12 15:25:00,30.0,30.0,29.96,29.98,1603900.0,21.6678,21.6678,21.6389,21.6534,1603900.0
2008-05-12 15:30:00,29.98,30.0,29.97,30.0,1013600.0,21.6534,21.6678,21.6462,21.6678,1013600.0
2008-05-12 15:35:00,30.0,30.02,29.96,29.99,3118600.0,21.6678,21.6823,21.6389,21.6606,3118600.0
2008-05-12 15:40:00,29.98,30.0,29.96,30.0,1600600.0,21.6534,21.6678,21.6389,21.6678,1600600.0
2008-05-12 15:45:00,30.0,30.03,29.97,30.0,2205500.0,21.6678,21.6895,21.6462,21.6678,2205500.0
2008-05-12 15:50:00,30.01,30.06,29.99,30.01,2566600.0,21.6751,21.7112,21.6606,21.6751,2566600.0
2008-05-12 15:55:00,30.01,30.01,29.94,29.98,2607200.0,21.6751,21.6751,21.6245,21.6534,2607200.0
2008-05-13 09:30:00,30.0,30.11,29.99,30.08,1338100.0,21.7479,21.8276,21.7406,21.8059,1338100.0
2008-05-13 09:35:00,30.09,30.11,30.0,30.04,1010000.0,21.8131,21.8276,21.7479,21.7769,1010000.0
2008-05-13 09:40:00,30.04,30.09,29.93,30.07,1247900.0,21.7769,21.8131,21.6971,21.7986,1247900.0
2008-05-13 09:45:00,30.07,30.09,30.01,30.07,1436600.0,21.7986,21.8131,21.7551,21.7986,1436600.0
2008-05-13 09:50:00,30.08,30.13,29.96,29.99,1059100.0,21.8059,21.8421,21.7189,21.7406,1059100.0
2008-05-13 09:55:00,29.99,30.03,29.97,29.98,592200.0,21.7406,21.7696,21.7261,21.7334,592200.0
2008-05-13 10:00:00,29.97,30.03,29.88,29.9,1127700.0,21.7261,21.7696,21.6609,21.6754,1127700.0
2008-05-13 10:05:00,29.9,29.92,29.77,29.86,1198700.0,21.6754,21.6899,21.5811,21.6464,1198700.0
2008-05-13 10:10:00,29.86,29.97,29.85,29.85,839000.0,21.6464,21.7261,21.6391,21.6391,839000.0
2008-05-13 10:15:00,29.85,29.94,29.85,29.93,542600.0,21.6391,21.7044,21.6391,21.6971,542600.0
2008-05-13 10:20:00,29.93,29.96,29.92,29.93,504500.0,21.6971,21.7189,21.6899,21.6971,504500.0
2008-05-13 10:25:00,29.94,29.98,29.93,29.96,987200.0,21.7044,21.7334,21.6971,21.7189,987200.0
2008-05-13 10:30:00,29.97,29.97,29.95,29.95,427100.0,21.7261,21.7261,21.7116,21.7116,427100.0
2008-05-13 10:35:00,29.96,29.98,29.89,29.92,1148300.0,21.7189,21.7334,21.6681,21.6899,1148300.0
2008-05-13 10:40:00,29.92,29.93,29.87,29.89,1015400.0,21.6899,21.6971,21.6536,21.6681,1015400.0
2008-05-13 10:45:00,29.89,29.89,29.73,29.73,830300.0,21.6681,21.6681,21.5521,21.5521,830300.0
2008-05-13 10:50:00,29.74,29.79,29.71,29.74,1666300.0,21.5594,21.5956,21.5376,21.5594,1666300.0
2008-05-13 10:55:00,29.74,29.76,29.73,29.75,578700.0,21.5594,21.5739,21.5521,21.5666,578700.0
2008-05-13 11:00:00,29.75,29.75,29.66,29.7,1234500.0,21.5666,21.5666,21.5014,21.5304,1234500.0
2008-05-13 11:05:00,29.71,29.73,29.63,29.66,589800.0,21.5376,21.5521,21.4796,21.5014,589800.0
2008-05-13 11:10:00,29.65,29.9,29.64,29.68,645800.0,21.4941,21.6754,21.4869,21.5159,645800.0
2008-05-13 11:15:00,29.67,29.68,29.59,29.64,912700.0,21.5086,21.5159,21.4506,21.4869,912700.0
2008-05-13 11:20:00,29.65,29.69,29.53,29.61,1954400.0,21.4941,21.5231,21.4071,21.4651,1954400.0
2008-05-13 11:25:00,29.61,29.66,29.61,29.62,335000.0,21.4651,21.5014,21.4651,21.4724,335000.0
2008-05-13 11:30:00,29.62,29.65,29.61,29.64,584800.0,21.4724,21.4941,21.4651,21.4869,584800.0
2008-05-13 11:35:00,29.65,29.71,29.63,29.63,638900.0,21.4941,21.5376,21.4796,21.4796,638900.0
2008-05-13 11:40:00,29.63,29.64,29.61,29.63,290200.0,21.4796,21.4869,21.4651,21.4796,290200.0
2008-05-13 11:45:00,29.63,29.66,29.62,29.65,651400.0,21.4796,21.5014,21.4724,21.4941,651400.0
2008-05-13 11:50:00,29.66,29.7,29.61,29.62,506600.0,21.5014,21.5304,21.4651,21.4724,506600.0
2008-05-13 11:55:00,29.62,29.62,29.55,29.56,445800.0,21.4724,21.4724,21.4216,21.4289,445800.0
2008-05-13 12:00:00,29.56,29.66,29.56,29.66,1144000.0,21.4289,21.5014,21.4289,21.5014,1144000.0
2008-05-13 12:05:00,29.67,29.74,29.65,29.71,1189500.0,21.5086,21.5594,21.4941,21.5376,1189500.0
2008-05-13 12:10:00,29.71,29.75,29.69,29.73,1432500.0,21.5376,21.5666,21.5231,21.5521,1432500.0
2008-05-13 12:15:00,29.74,29.84,29.72,29.84,770000.0,21.5594,21.6319,21.5449,21.6319,770000.0
2008-05-13 12:20:00,29.84,29.88,29.77,29.82,1133100.0,21.6319,21.6609,21.5811,21.6174,1133100.0
2008-05-13 12:25:00,29.82,29.82,29.77,29.79,915700.0,21.6174,21.6174,21.5811,21.5956,915700.0
2008-05-13 12:30:00,29.79,29.82,29.79,29.81,487700.0,21.5956,21.6174,21.5956,21.6101,487700.0
2008-05-13 12:35:00,29.81,29.84,29.8,29.81,358500.0,21.6101,21.6319,21.6029,21.6101,358500.0
2008-05-13 12:40:00,29.8,29.81,29.79,29.8,793800.0,21.6029,21.6101,21.5956,21.6029,793800.0
2008-05-13 12:45:00,29.81,29.82,29.76,29.76,439900.0,21.6101,21.6174,21.5739,21.5739,439900.0
2008-05-13 12:50:00,29.77,29.78,29.73,29.73,919600.0,21.5811,21.5884,21.5521,21.5521,919600.0
2008-05-13 12:55:00,29.74,29.76,29.73,29.75,623800.0,21.5594,21.5739,21.5521,21.5666,623800.0
2008-05-13 13:00:00,29.75,29.77,29.7,29.75,600500.0,21.5666,21.5811,21.5304,21.5666,600500.0
2008-05-13 13:05:00,29.75,29.79,29.73,29.79,418400.0,21.5666,21.5956,21.5521,21.5956,418400.0
2008-05-13 13:10:00,29.78,29.79,29.72,29.73,216700.0,21.5884,21.5956,21.5449,21.5521,216700.0
2008-05-13 13:15:00,29.72,29.72,29.7,29.71,743500.0,21.5449,21.5449,21.5304,21.5376,743500.0
2008-05-13 13:20:00,29.71,29.78,29.7,29.71,525000.0,21.5376,21.5884,21.5304,21.5376,525000.0
2008-05-13 13:25:00,29.71,29.74,29.69,29.69,623700.0,21.5376,21.5594,21.5231,21.5231,623700.0
2008-05-13 13:30:00,29.69,29.73,29.69,29.7,418800.0,21.5231,21.5521,21.5231,21.5304,418800.0
2008-05-13 13:35:00,29.7,29.74,29.7,29.72,880100.0,21.5304,21.5594,21.5304,21.5449,880100.0
2008-05-13 13:40:00,29.72,29.81,29.7,29.71,295300.0,21.5449,21.6101,21.5304,21.5376,295300.0
2008-05-13 13:45:00,29.72,29.74,29.71,29.73,469900.0,21.5449,21.5594,21.5376,21.5521,469900.0
2008-05-13 13:50:00,29.74,29.77,29.73,29.74,636300.0,21.5594,21.5811,21.5521,21.5594,636300.0
2008-05-13 13:55:00,29.74,29.75,29.7,29.72,678800.0,21.5594,21.5666,21.5304,21.5449,678800.0
2008-05-13 14:00:00,29.72,29.73,29.69,29.73,619100.0,21.5449,21.5521,21.5231,21.5521,619100.0
2008-05-13 14:05:00,29.73,29.75,29.7,29.72,627600.0,21.5521,21.5666,21.5304,21.5449,627600.0
2008-05-13 14:10:00,29.72,29.73,29.68,29.69,584500.0,21.5449,21.5521,21.5159,21.5231,584500.0
2008-05-13 14:15:00,29.7,29.73,29.69,29.72,605600.0,21.5304,21.5521,21.5231,21.5449,605600.0
2008-05-13 14:20:00,29.71,29.73,29.69,29.71,362900.0,21.5376,21.5521,21.5231,21.5376,362900.0
2008-05-13 14:25:00,29.71,29.78,29.71,29.78,740600.0,21.5376,21.5884,21.5376,21.5884,740600.0
2008-05-13 14:30:00,29.78,29.78,29.71,29.73,1441300.0,21.5884,21.5884,21.5376,21.5521,1441300.0
2008-05-13 14:35:00,29.73,29.73,29.65,29.71,909700.0,21.5521,21.5521,21.4941,21.5376,909700.0
2008-05-13 14:40:00,29.7,29.71,29.67,29.7,717900.0,21.5304,21.5376,21.5086,21.5304,717900.0
2008-05-13 14:45:00,29.69,29.75,29.68,29.73,1486700.0,21.5231,21.5666,21.5159,21.5521,1486700.0
2008-05-13 14:50:00,29.73,29.75,29.72,29.74,770900.0,21.5521,21.5666,21.5449,21.5594,770900.0
2008-05-13 14:55:00,29.73,29.8,29.73,29.78,1701300.0,21.5521,21.6029,21.5521,21.5884,1701300.0
2008-05-13 15:00:00,29.78,29.79,29.75,29.76,842300.0,21.5884,21.5956,21.5666,21.5739,842300.0
2008-05-13 15:05:00,29.76,29.78,29.74,29.78,1130000.0,21.5739,21.5884,21.5594,21.5884,1130000.0
2008-05-13 15:10:00,29.78,29.8,29.77,29.79,1321100.0,21.5884,21.6029,21.5811,21.5956,1321100.0
2008-05-13 15:15:00,29.79,29.85,29.78,29.85,632800.0,21.5956,21.6391,21.5884,21.6391,632800.0
2008-05-13 15:20:00,29.84,29.91,29.82,29.84,1814700.0,21.6319,21.6826,21.6174,21.6319,1814700.0
2008-05-13 15:25:00,29.84,29.85,29.81,29.82,671700.0,21.6319,21.6391,21.6101,21.6174,671700.0
2008-05-13 15:30:00,29.82,29.88,29.82,29.88,810200.0,21.6174,21.6609,21.6174,21.6609,810200.0
2008-05-13 15:35:00,29.88,29.88,29.82,29.85,914000.0,21.6609,21.6609,21.6174,21.6391,914000.0
2008-05-13 15:40:00,29.86,29.86,29.84,29.85,917500.0,21.6464,21.6464,21.6319,21.6391,917500.0
2008-05-13 15:45:00,29.85,29.86,29.82,29.85,1049800.0,21.6391,21.6464,21.6174,21.6391,1049800.0
2008-05-13 15:50:00,29.86,29.86,29.75,29.77,1425800.0,21.6464,21.6464,21.5666,21.5811,1425800.0
2008-05-13 15:55:00,29.77,29.8,29.71,29.78,2036600.0,21.5811,21.6029,21.5376,21.5884,2036600.0
2008-05-14 09:30:00,29.89,29.95,29.77,29.82,828700.0,21.6681,21.7116,21.5811,21.6174,828700.0
2008-05-14 09:35:00,29.81,29.98,29.73,29.97,762200.0,21.6101,21.7334,21.5521,21.7261,762200.0
2008-05-14 09:40:00,29.97,30.0,29.89,29.98,863900.0,21.7261,21.7479,21.6681,21.7334,863900.0
2008-05-14 09:45:00,29.98,30.07,29.95,30.06,1238400.0,21.7334,21.7986,21.7116,21.7914,1238400.0
2008-05-14 09:50:00,30.05,30.18,29.96,30.03,2192400.0,21.7841,21.8784,21.7189,21.7696,2192400.0
2008-05-14 09:55:00,30.04,30.14,30.0,30.1,1507600.0,21.7769,21.8494,21.7479,21.8204,1507600.0
2008-05-14 10:00:00,30.1,30.18,30.09,30.11,1641500.0,21.8204,21.8784,21.8131,21.8276,1641500.0
2008-05-14 10:05:00,30.12,30.15,30.09,30.14,1088900.0,21.8349,21.8566,21.8131,21.8494,1088900.0
2008-05-14 10:10:00,30.14,30.17,30.13,30.13,846000.0,21.8494,21.8711,21.8421,21.8421,846000.0
2008-05-14 10:15:00,30.14,30.14,30.12,30.12,946500.0,21.8494,21.8494,21.8349,21.8349,946500.0
2008-05-14 10:20:00,30.12,30.12,30.02,30.04,1731200.0,21.8349,21.8349,21.7624,21.7769,1731200.0
2008-05-14 10:25:00,30.04,30.06,30.02,30.03,845800.0,21.7769,21.7914,21.7624,21.7696,845800.0
2008-05-14 10:30:00,30.04,30.12,30.02,30.05,1392100.0,21.7769,21.8349,21.7624,21.7841,1392100.0
2008-05-14 10:35:00,30.05,30.11,30.03,30.04,877700.0,21.7841,21.8276,21.7696,21.7769,877700.0
2008-05-14 10:40:00,30.04,30.13,30.04,30.09,1006200.0,21.7769,21.8421,21.7769,21.8131,1006200.0
2008-05-14 10:45:00,30.09,30.13,30.04,30.07,850900.0,21.8131,21.8421,21.7769,21.7986,850900.0
2008-05-14 10:50:00,30.07,30.08,30.0,30.07,805600.0,21.7986,21.8059,21.7479,21.7986,805600.0
2008-05-14 10:55:00,30.06,30.08,30.0,30.06,757700.0,21.7914,21.8059,21.7479,21.7914,757700.0
2008-05-14 11:00:00,30.06,30.08,30.05,30.06,454300.0,21.7914,21.8059,21.7841,21.7914,454300.0
2008-05-14 11:05:00,30.06,30.11,30.06,30.09,405300.0,21.7914,21.8276,21.7914,21.8131,405300.0
2008-05-14 11:10:00,30.08,30.09,30.06,30.07,251900.0,21.8059,21.8131,21.7914,21.7986,251900.0
2008-05-14 11:15:00,30.08,30.08,30.06,30.07,148300.0,21.8059,21.8059,21.7914,21.7986,148300.0
2008-05-14 11:20:00,30.07,30.08,30.05,30.06,297200.0,21.7986,21.8059,21.7841,21.7914,297200.0
2008-05-14 11:25:00,30.05,30.08,30.01,30.05,983700.0,21.7841,21.8059,21.7551,21.7841,983700.0
2008-05-14 11:30:00,30.05,30.08,30.0,30.02,841300.0,21.7841,21.8059,21.7479,21.7624,841300.0
2008-05-14 11:35:00,30.01,30.07,30.01,30.07,517500.0,21.7551,21.7986,21.7551,21.7986,517500.0
2008-05-14 11:40:00,30.07,30.1,30.06,30.09,374800.0,21.7986,21.8204,21.7914,21.8131,374800.0
2008-05-14 11:45:00,30.09,30.11,30.06,30.1,292900.0,21.8131,21.8276,21.7914,21.8204,292900.0
2008-05-14 11:50:00,30.1,30.14,30.09,30.11,805000.0,21.8204,21.8494,21.8131,21.8276,805000.0
2008-05-14 11:55:00,30.12,30.14,30.08,30.08,315500.0,21.8349,21.8494,21.8059,21.8059,315500.0
2008-05-14 12:00:00,30.08,30.09,30.05,30.07,445500.0,21.8059,21.8131,21.7841,21.7986,445500.0
2008-05-14 12:05:00,30.07,30.08,30.06,30.06,130900.0,21.7986,21.8059,21.7914,21.7914,130900.0
2008-05-14 12:10:00,30.06,30.07,30.06,30.07,200000.0,21.7914,21.7986,21.7914,21.7986,200000.0
2008-05-14 12:15:00,30.07,30.07,30.03,30.06,611900.0,21.7986,21.7986,21.7696,21.7914,611900.0
2008-05-14 12:20:00,30.06,30.07,30.04,30.06,226500.0,21.7914,21.7986,21.7769,21.7914,226500.0
2008-05-14 12:25:00,30.06,30.09,30.04,30.05,223800.0,21.7914,21.8131,21.7769,21.7841,223800.0
2008-05-14 12:30:00,30.05,30.06,30.01,30.02,273300.0,21.7841,21.7914,21.7551,21.7624,273300.0
2008-05-14 12:35:00,30.01,30.02,29.97,30.01,907800.0,21.7551,21.7624,21.7261,21.7551,907800.0
2008-05-14 12:40:00,30.01,30.02,29.99,30.0,587900.0,21.7551,21.7624,21.7406,21.7479,587900.0
2008-05-14 12:45:00,30.0,30.03,30.0,30.03,530200.0,21.7479,21.7696,21.7479,21.7696,530200.0
2008-05-14 12:50:00,30.03,30.04,30.01,30.03,368300.0,21.7696,21.7769,21.7551,21.7696,368300.0
2008-05-14 12:55:00,30.04,30.04,30.01,30.01,373300.0,21.7769,21.7769,21.7551,21.7551,373300.0
2008-05-14 13:00:00,30.01,30.03,29.98,30.0,906000.0,21.7551,21.7696,21.7334,21.7479,906000.0
2008-05-14 13:05:00,29.99,30.03,29.99,30.02,562900.0,21.7406,21.7696,21.7406,21.7624,562900.0
2008-05-14 13:10:00,30.03,30.08,30.01,30.07,549900.0,21.7696,21.8059,21.7551,21.7986,549900.0
2008-05-14 13:15:00,30.08,30.08,30.05,30.07,716500.0,21.8059,21.8059,21.7841,21.7986,716500.0
2008-05-14 13:20:00,30.07,30.09,30.04,30.04,368900.0,21.7986,21.8131,21.7769,21.7769,368900.0
2008-05-14 13:25:00,30.05,30.08,30.04,30.08,170700.0,21.7841,21.8059,21.7769,21.8059,170700.0
2008-05-14 13:30:00,30.08,30.16,30.07,30.14,1000100.0,21.8059,21.8639,21.7986,21.8494,1000100.0
2008-05-14 13:35:00,30.13,30.15,30.11,30.14,814900.0,21.8421,21.8566,21.8276,21.8494,814900.0
2008-05-14 13:40:00,30.14,30.15,30.13,30.15,295500.0,21.8494,21.8566,21.8421,21.8566,295500.0
2008-05-14 13:45:00,30.14,30.19,30.14,30.15,865700.0,21.8494,21.8856,21.8494,21.8566,865700.0
2008-05-14 13:50:00,30.15,30.15,30.11,30.13,1268000.0,21.8566,21.8566,21.8276,21.8421,1268000.0
2008-05-14 13:55:00,30.13,30.16,30.12,30.15,847400.0,21.8421,21.8639,21.8349,21.8566,847400.0
2008-05-14 14:00:00,30.15,30.25,30.15,30.21,1439200.0,21.8566,21.9291,21.8566,21.9001,1439200.0
2008-05-14 14:05:00,30.21,30.22,30.17,30.18,374600.0,21.9001,21.9073,21.8711,21.8784,374600.0
2008-05-14 14:10:00,30.17,30.2,30.16,30.2,537400.0,21.8711,21.8928,21.8639,21.8928,537400.0
2008-05-14 14:15:00,30.19,30.21,30.18,30.21,405400.0,21.8856,21.9001,21.8784,21.9001,405400.0
2008-05-14 14:20:00,30.2,30.22,30.19,30.19,216700.0,21.8928,21.9073,21.8856,21.8856,216700.0
2008-05-14 14:25:00,30.19,30.23,30.19,30.19,633500.0,21.8856,21.9146,21.8856,21.8856,633500.0
2008-05-14 14:30:00,30.2,30.26,30.19,30.22,670800.0,21.8928,21.9363,21.8856,21.9073,670800.0
2008-05-14 14:35:00,30.22,30.23,30.11,30.14,742600.0,21.9073,21.9146,21.8276,21.8494,742600.0
2008-05-14 14:40:00,30.15,30.2,30.13,30.17,839300.0,21.8566,21.8928,21.8421,21.8711,839300.0
2008-05-14 14:45:00,30.17,30.18,30.15,30.15,266800.0,21.8711,21.8784,21.8566,21.8566,266800.0
2008-05-14 14:50:00,30.15,30.18,30.13,30.17,596300.0,21.8566,21.8784,21.8421,21.8711,596300.0
2008-05-14 14:55:00,30.18,30.23,30.17,30.18,648200.0,21.8784,21.9146,21.8711,21.8784,648200.0
2008-05-14 15:00:00,30.18,30.19,30.13,30.17,611400.0,21.8784,21.8856,21.8421,21.8711,611400.0
2008-05-14 15:05:00,30.17,30.17,30.06,30.09,893100.0,21.8711,21.8711,21.7914,21.8131,893100.0
2008-05-14 15:10:00,30.09,30.13,30.07,30.09,997700.0,21.8131,21.8421,21.7986,21.8131,997700.0
2008-05-14 15:15:00,30.1,30.11,30.09,30.11,803100.0,21.8204,21.8276,21.8131,21.8276,803100.0
2008-05-14 15:20:00,30.11,30.11,30.02,30.02,1017800.0,21.8276,21.8276,21.7624,21.7624,1017800.0
2008-05-14 15:25:00,30.02,30.06,30.01,30.04,1545000.0,21.7624,21.7914,21.7551,21.7769,1545000.0
2008-05-14 15:30:00,30.04,30.05,30.01,30.04,1147700.0,21.7769,21.7841,21.7551,21.7769,1147700.0
2008-05-14 15:35:00,30.04,30.04,29.94,29.96,1611800.0,21.7769,21.7769,21.7044,21.7189,1611800.0
2008-05-14 15:40:00,29.96,30.01,29.88,29.9,1185300.0,21.7189,21.7551,21.6609,21.6754,1185300.0
2008-05-14 15:45:00,29.88,29.98,29.86,29.97,2098100.0,21.6609,21.7334,21.6464,21.7261,2098100.0
2008-05-14 15:50:00,29.97,30.02,29.87,29.91,1785400.0,21.7261,21.7624,21.6536,21.6826,1785400.0
2008-05-14 15:55:00,29.91,29.96,29.87,29.89,1795200.0,21.6826,21.7189,21.6536,21.6681,1795200.0
2008-05-15 09:30:00,29.95,30.04,29.94,29.96,2083000.0,21.7116,21.7769,21.7044,21.7189,2083000.0
2008-05-15 09:35:00,29.95,30.03,29.94,30.01,779800.0,21.7116,21.7696,21.7044,21.7551,779800.0
2008-05-15 09:40:00,30.0,30.04,29.96,29.96,728000.0,21.7479,21.7769,21.7189,21.7189,728000.0
2008-05-15 09:45:00,29.96,30.08,29.94,30.04,868300.0,21.7189,21.8059,21.7044,21.7769,868300.0
2008-05-15 09:50:00,30.05,30.1,30.03,30.08,758500.0,21.7841,21.8204,21.7696,21.8059,758500.0
2008-05-15 09:55:00,30.09,30.15,30.08,30.13,520400.0,21.8131,21.8566,21.8059,21.8421,520400.0
2008-05-15 10:00:00,30.13,30.15,30.01,30.04,807700.0,21.8421,21.8566,21.7551,21.7769,807700.0
2008-05-15 10:05:00,30.05,30.13,30.05,30.11,449400.0,21.7841,21.8421,21.7841,21.8276,449400.0
2008-05-15 10:10:00,30.12,30.12,30.02,30.02,360900.0,21.8349,21.8349,21.7624,21.7624,360900.0
2008-05-15 10:15:00,30.03,30.09,29.98,30.07,801500.0,21.7696,21.8131,21.7334,21.7986,801500.0
2008-05-15 10:20:00,30.08,30.1,30.07,30.09,561500.0,21.8059,21.8204,21.7986,21.8131,561500.0
2008-05-15 10:25:00,30.09,30.09,30.04,30.06,552400.0,21.8131,21.8131,21.7769,21.7914,552400.0
2008-05-15 10:30:00,30.07,30.1,30.05,30.05,349400.0,21.7986,21.8204,21.7841,21.7841,349400.0
2008-05-15 10:35:00,30.05,30.07,30.02,30.05,374800.0,21.7841,21.7986,21.7624,21.7841,374800.0
2008-05-15 10:40:00,30.05,30.09,30.04,30.05,252700.0,21.7841,21.8131,21.7769,21.7841,252700.0
2008-05-15 10:45:00,30.04,30.08,30.04,30.07,464000.0,21.7769,21.8059,21.7769,21.7986,464000.0
2008-05-15 10:50:00,30.06,30.06,30.02,30.04,398700.0,21.7914,21.7914,21.7624,21.7769,398700.0
2008-05-15 10:55:00,30.05,30.07,30.02,30.06,236700.0,21.7841,21.7986,21.7624,21.7914,236700.0
2008-05-15 11:00:00,30.07,30.11,30.06,30.09,429300.0,21.7986,21.8276,21.7914,21.8131,429300.0
2008-05-15 11:05:00,30.09,30.1,30.03,30.06,496300.0,21.8131,21.8204,21.7696,21.7914,496300.0
2008-05-15 11:10:00,30.06,30.06,30.03,30.05,297500.0,21.7914,21.7914,21.7696,21.7841,297500.0
2008-05-15 11:15:00,30.05,30.06,29.98,30.03,734000.0,21.7841,21.7914,21.7334,21.7696,734000.0
2008-05-15 11:20:00,30.04,30.1,30.03,30.09,548300.0,21.7769,21.8204,21.7696,21.8131,548300.0
2008-05-15 11:25:00,30.09,30.1,30.05,30.08,515400.0,21.8131,21.8204,21.7841,21.8059,515400.0
2008-05-15 11:30:00,30.08,30.14,30.07,30.12,625900.0,21.8059,21.8494,21.7986,21.8349,625900.0
2008-05-15 11:35:00,30.13,30.16,30.09,30.1,619700.0,21.8421,21.8639,21.8131,21.8204,619700.0
2008-05-15 11:40:00,30.1,30.13,30.07,30.1,439200.0,21.8204,21.8421,21.7986,21.8204,439200.0
2008-05-15 11:45:00,30.1,30.17,30.1,30.15,449200.0,21.8204,21.8711,21.8204,21.8566,449200.0
2008-05-15 11:50:00,30.15,30.17,30.14,30.15,1192900.0,21.8566,21.8711,21.8494,21.8566,1192900.0
2008-05-15 11:55:00,30.16,30.17,30.13,30.15,330100.0,21.8639,21.8711,21.8421,21.8566,330100.0
2008-05-15 12:00:00,30.14,30.18,30.14,30.16,782800.0,21.8494,21.8784,21.8494,21.8639,782800.0
2008-05-15 12:05:00,30.17,30.27,30.15,30.26,1195700.0,21.8711,21.9436,21.8566,21.9363,1195700.0
2008-05-15 12:10:00,30.27,30.32,30.24,30.3,813400.0,21.9436,21.9798,21.9218,21.9653,813400.0
2008-05-15 12:15:00,30.3,30.31,30.25,30.25,545900.0,21.9653,21.9726,21.9291,21.9291,545900.0
2008-05-15 12:20:00,30.25,30.35,30.25,30.34,840400.0,21.9291,22.0016,21.9291,21.9943,840400.0
2008-05-15 12:25:00,30.33,30.36,30.28,30.36,603700.0,21.9871,22.0088,21.9508,22.0088,603700.0
2008-05-15 12:30:00,30.35,30.39,30.3,30.32,699400.0,22.0016,22.0306,21.9653,21.9798,699400.0
2008-05-15 12:35:00,30.31,30.37,30.29,30.36,313700.0,21.9726,22.0161,21.9581,22.0088,313700.0
2008-05-15 12:40:00,30.36,30.41,30.31,30.36,635600.0,22.0088,22.0451,21.9726,22.0088,635600.0
2008-05-15 12:45:00,30.36,30.4,30.35,30.38,475400.0,22.0088,22.0378,22.0016,22.0233,475400.0
2008-05-15 12:50:00,30.38,30.4,30.34,30.36,697100.0,22.0233,22.0378,21.9943,22.0088,697100.0
2008-05-15 12:55:00,30.35,30.38,30.33,30.36,617300.0,22.0016,22.0233,21.9871,22.0088,617300.0
2008-05-15 13:00:00,30.35,30.44,30.34,30.43,720700.0,22.0016,22.0668,21.9943,22.0596,720700.0
2008-05-15 13:05:00,30.43,30.45,30.41,30.42,695700.0,22.0596,22.0741,22.0451,22.0523,695700.0
2008-05-15 13:10:00,30.42,30.43,30.37,30.41,388000.0,22.0523,22.0596,22.0161,22.0451,388000.0
2008-05-15 13:15:00,30.41,30.42,30.38,30.4,366100.0,22.0451,22.0523,22.0233,22.0378,366100.0
2008-05-15 13:20:00,30.4,30.4,30.33,30.37,456400.0,22.0378,22.0378,21.9871,22.0161,456400.0
2008-05-15 13:25:00,30.37,30.41,30.37,30.37,671400.0,22.0161,22.0451,22.0161,22.0161,671400.0
2008-05-15 13:30:00,30.36,30.39,30.36,30.38,460100.0,22.0088,22.0306,22.0088,22.0233,460100.0
2008-05-15 13:35:00,30.38,30.39,30.3,30.31,733600.0,22.0233,22.0306,21.9653,21.9726,733600.0
2008-05-15 13:40:00,30.31,30.32,30.26,30.31,319800.0,21.9726,21.9798,21.9363,21.9726,319800.0
2008-05-15 13:45:00,30.3,30.38,30.3,30.36,454400.0,21.9653,22.0233,21.9653,22.0088,454400.0
2008-05-15 13:50:00,30.36,30.38,30.35,30.36,369700.0,22.0088,22.0233,22.0016,22.0088,369700.0
2008-05-15 13:55:00,30.36,30.39,30.33,30.34,583500.0,22.0088,22.0306,21.9871,21.9943,583500.0
2008-05-15 14:00:00,30.34,30.38,30.32,30.34,638100.0,21.9943,22.0233,21.9798,21.9943,638100.0
2008-05-15 14:05:00,30.34,30.35,30.34,30.35,453800.0,21.9943,22.0016,21.9943,22.0016,453800.0
2008-05-15 14:10:00,30.35,30.37,30.32,30.32,581000.0,22.0016,22.0161,21.9798,21.9798,581000.0
2008-05-15 14:15:00,30.32,30.33,30.3,30.31,306300.0,21.9798,21.9871,21.9653,21.9726,306300.0
2008-05-15 14:20:00,30.31,30.34,30.29,30.3,322600.0,21.9726,21.9943,21.9581,21.9653,322600.0
2008-05-15 14:25:00,30.3,30.34,30.29,30.3,753500.0,21.9653,21.9943,21.9581,21.9653,753500.0
2008-05-15 14:30:00,30.3,30.31,30.27,30.28,788700.0,21.9653,21.9726,21.9436,21.9508,788700.0
2008-05-15 14:35:00,30.28,30.28,30.24,30.26,818000.0,21.9508,21.9508,21.9218,21.9363,818000.0
2008-05-15 14:40:00,30.26,30.32,30.25,30.32,593900.0,21.9363,21.9798,21.9291,21.9798,593900.0
2008-05-15 14:45:00,30.32,30.33,30.26,30.27,439500.0,21.9798,21.9871,21.9363,21.9436,439500.0
2008-05-15 14:50:00,30.27,30.31,30.27,30.31,316300.0,21.9436,21.9726,21.9436,21.9726,316300.0
2008-05-15 14:55:00,30.3,30.35,30.29,30.32,461300.0,21.9653,22.0016,21.9581,21.9798,461300.0
2008-05-15 15:00:00,30.32,30.33,30.3,30.32,340100.0,21.9798,21.9871,21.9653,21.9798,340100.0
2008-05-15 15:05:00,30.32,30.34,30.3,30.31,705200.0,21.9798,21.9943,21.9653,21.9726,705200.0
2008-05-15 15:10:00,30.31,30.36,30.31,30.35,475000.0,21.9726,22.0088,21.9726,22.0016,475000.0
2008-05-15 15:15:00,30.35,30.39,30.35,30.38,377100.0,22.0016,22.0306,22.0016,22.0233,377100.0
2008-05-15 15:20:00,30.38,30.39,30.38,30.38,342000.0,22.0233,22.0306,22.0233,22.0233,342000.0
2008-05-15 15:25:00,30.38,30.4,30.38,30.4,606900.0,22.0233,22.0378,22.0233,22.0378,606900.0
2008-05-15 15:30:00,30.4,30.4,30.34,30.34,614300.0,22.0378,22.0378,21.9943,21.9943,614300.0
2008-05-15 15:35:00,30.34,30.41,30.33,30.38,954600.0,21.9943,22.0451,21.9871,22.0233,954600.0
2008-05-15 15:40:00,30.38,30.48,30.38,30.46,1538100.0,22.0233,22.0958,22.0233,22.0813,1538100.0
2008-05-15 15:45:00,30.46,30.51,30.45,30.51,1334300.0,22.0813,22.1176,22.0741,22.1176,1334300.0
2008-05-15 15:50:00,30.51,30.53,30.45,30.45,1383700.0,22.1176,22.1321,22.0741,22.0741,1383700.0
2008-05-15 15:55:00,30.45,30.47,30.39,30.46,1569100.0,22.0741,22.0886,22.0306,22.0813,1569100.0
2008-05-16 09:30:00,30.46,30.5,30.14,30.15,8001200.0,22.0813,22.1103,21.8494,21.8566,8001200.0
2008-05-16 09:35:00,30.14,30.35,30.14,30.24,1557800.0,21.8494,22.0016,21.8494,21.9218,1557800.0
2008-05-16 09:40:00,30.25,30.25,30.15,30.18,966000.0,21.9291,21.9291,21.8566,21.8784,966000.0
2008-05-16 09:45:00,30.18,30.27,30.16,30.26,958300.0,21.8784,21.9436,21.8639,21.9363,958300.0
2008-05-16 09:50:00,30.26,30.29,30.16,30.17,598600.0,21.9363,21.9581,21.8639,21.8711,598600.0
2008-05-16 09:55:00,30.16,30.18,30.09,30.12,791400.0,21.8639,21.8784,21.8131,21.8349,791400.0
2008-05-16 10:00:00,30.12,30.16,30.06,30.14,894900.0,21.8349,21.8639,21.7914,21.8494,894900.0
2008-05-16 10:05:00,30.14,30.23,30.08,30.1,1043800.0,21.8494,21.9146,21.8059,21.8204,1043800.0
2008-05-16 10:10:00,30.1,30.12,30.07,30.09,804400.0,21.8204,21.8349,21.7986,21.8131,804400.0
2008-05-16 10:15:00,30.11,30.15,30.07,30.14,990400.0,21.8276,21.8566,21.7986,21.8494,990400.0
2008-05-16 10:20:00,30.14,30.15,30.04,30.08,1112400.0,21.8494,21.8566,21.7769,21.8059,1112400.0
2008-05-16 10:25:00,30.08,30.12,30.07,30.12,692000.0,21.8059,21.8349,21.7986,21.8349,692000.0
2008-05-16 10:30:00,30.12,30.16,30.1,30.16,664600.0,21.8349,21.8639,21.8204,21.8639,664600.0
2008-05-16 10:35:00,30.15,30.18,30.12,30.16,943500.0,21.8566,21.8784,21.8349,21.8639,943500.0
2008-05-16 10:40:00,30.16,30.22,30.16,30.21,845000.0,21.8639,21.9073,21.8639,21.9001,845000.0
2008-05-16 10:45:00,30.21,30.22,30.15,30.15,884000.0,21.9001,21.9073,21.8566,21.8566,884000.0
2008-05-16 10:50:00,30.16,30.18,30.11,30.12,779500.0,21.8639,21.8784,21.8276,21.8349,779500.0
2008-05-16 10:55:00,30.12,30.13,30.06,30.08,994800.0,21.8349,21.8421,21.7914,21.8059,994800.0
2008-05-16 11:00:00,30.08,30.1,30.05,30.1,542100.0,21.8059,21.8204,21.7841,21.8204,542100.0
2008-05-16 11:05:00,30.09,30.1,30.07,30.07,307200.0,21.8131,21.8204,21.7986,21.7986,307200.0
2008-05-16 11:10:00,30.07,30.09,30.02,30.02,628300.0,21.7986,21.8131,21.7624,21.7624,628300.0
2008-05-16 11:15:00,30.02,30.07,30.0,30.05,718700.0,21.7624,21.7986,21.7479,21.7841,718700.0
2008-05-16 11:20:00,30.04,30.12,30.03,30.11,1259400.0,21.7769,21.8349,21.7696,21.8276,1259400.0
2008-05-16 11:25:00,30.1,30.21,30.1,30.13,938200.0,21.8204,21.9001,21.8204,21.8421,938200.0
2008-05-16 11:30:00,30.13,30.18,30.12,30.15,811100.0,21.8421,21.8784,21.8349,21.8566,811100.0
2008-05-16 11:35:00,30.15,30.18,30.15,30.17,538700.0,21.8566,21.8784,21.8566,21.8711,538700.0
2008-05-16 11:40:00,30.17,30.17,30.1,30.14,386200.0,21.8711,21.8711,21.8204,21.8494,386200.0
2008-05-16 11:45:00,30.13,30.14,30.08,30.13,584200.0,21.8421,21.8494,21.8059,21.8421,584200.0
2008-05-16 11:50:00,30.13,30.17,30.1,30.1,483400.0,21.8421,21.8711,21.8204,21.8204,483400.0
2008-05-16 11:55:00,30.1,30.13,30.05,30.05,773000.0,21.8204,21.8421,21.7841,21.7841,773000.0
2008-05-16 12:00:00,30.05,30.06,30.04,30.04,422100.0,21.7841,21.7914,21.7769,21.7769,422100.0
2008-05-16 12:05:00,30.04,30.05,30.02,30.03,881300.0,21.7769,21.7841,21.7624,21.7696,881300.0
2008-05-16 12:10:00,30.03,30.05,30.02,30.03,682700.0,21.7696,21.7841,21.7624,21.7696,682700.0
2008-05-16 12:15:00,30.03,30.07,30.01,30.06,692200.0,21.7696,21.7986,21.7551,21.7914,692200.0
2008-05-16 12:20:00,30.07,30.07,30.02,30.04,778700.0,21.7986,21.7986,21.7624,21.7769,778700.0
2008-05-16 12:25:00,30.05,30.05,30.02,30.04,880400.0,21.7841,21.7841,21.7624,21.7769,880400.0
2008-05-16 12:30:00,30.04,30.09,30.03,30.05,1280700.0,21.7769,21.8131,21.7696,21.7841,1280700.0
2008-05-16 12:35:00,30.05,30.1,30.05,30.09,1633200.0,21.7841,21.8204,21.7841,21.8131,1633200.0
2008-05-16 12:40:00,30.09,30.1,30.03,30.04,1015200.0,21.8131,21.8204,21.7696,21.7769,1015200.0
2008-05-16 12:45:00,30.04,30.08,30.0,30.03,1160800.0,21.7769,21.8059,21.7479,21.7696,1160800.0
2008-05-16 12:50:00,30.04,30.07,30.03,30.06,447600.0,21.7769,21.7986,21.7696,21.7914,447600.0
2008-05-16 12:55:00,30.06,30.08,30.02,30.05,864400.0,21.7914,21.8059,21.7624,21.7841,864400.0
2008-05-16 13:00:00,30.05,30.07,30.02,30.05,487400.0,21.7841,21.7986,21.7624,21.7841,487400.0
2008-05-16 13:05:00,30.05,30.08,30.05,30.08,322100.0,21.7841,21.8059,21.7841,21.8059,322100.0
2008-05-16 13:10:00,30.07,30.08,30.05,30.07,872100.0,21.7986,21.8059,21.7841,21.7986,872100.0
2008-05-16 13:15:00,30.07,30.08,30.03,30.04,807500.0,21.7986,21.8059,21.7696,21.7769,807500.0
2008-05-16 13:20:00,30.04,30.05,30.03,30.04,617200.0,21.7769,21.7841,21.7696,21.7769,617200.0
2008-05-16 13:25:00,30.04,30.04,30.02,30.02,571400.0,21.7769,21.7769,21.7624,21.7624,571400.0
2008-05-16 13:30:00,30.02,30.03,30.0,30.01,1024500.0,21.7624,21.7696,21.7479,21.7551,1024500.0
2008-05-16 13:35:00,30.01,30.02,29.97,30.0,2102900.0,21.7551,21.7624,21.7261,21.7479,2102900.0
2008-05-16 13:40:00,30.0,30.02,29.97,29.98,1155400.0,21.7479,21.7624,21.7261,21.7334,1155400.0
2008-05-16 13:45:00,29.97,29.99,29.97,29.97,740500.0,21.7261,21.7406,21.7261,21.7261,740500.0
2008-05-16 13:50:00,29.97,29.98,29.97,29.97,605500.0,21.7261,21.7334,21.7261,21.7261,605500.0
2008-05-16 13:55:00,29.97,30.0,29.97,29.97,637900.0,21.7261,21.7479,21.7261,21.7261,637900.0
2008-05-16 14:00:00,29.97,29.97,29.92,29.96,944800.0,21.7261,21.7261,21.6899,21.7189,944800.0
2008-05-16 14:05:00,29.96,29.98,29.94,29.97,760200.0,21.7189,21.7334,21.7044,21.7261,760200.0
2008-05-16 14:10:00,29.98,30.01,29.97,29.98,1391500.0,21.7334,21.7551,21.7261,21.7334,1391500.0
2008-05-16 14:15:00,29.98,30.01,29.98,30.0,723100.0,21.7334,21.7551,21.7334,21.7479,723100.0
2008-05-16 14:20:00,30.0,30.01,29.99,30.0,1338500.0,21.7479,21.7551,21.7406,21.7479,1338500.0
2008-05-16 14:25:00,30.0,30.01,29.96,29.97,571600.0,21.7479,21.7551,21.7189,21.7261,571600.0
2008-05-16 14:30:00,29.97,29.99,29.96,29.97,605600.0,21.7261,21.7406,21.7189,21.7261,605600.0
2008-05-16 14:35:00,29.97,29.98,29.96,29.98,361700.0,21.7261,21.7334,21.7189,21.7334,361700.0
2008-05-16 14:40:00,29.98,29.99,29.97,29.98,387800.0,21.7334,21.7406,21.7261,21.7334,387800.0
2008-05-16 14:45:00,29.99,30.01,29.98,29.99,1078600.0,21.7406,21.7551,21.7334,21.7406,1078600.0
2008-05-16 14:50:00,30.0,30.0,29.98,30.0,500800.0,21.7479,21.7479,21.7334,21.7479,500800.0
2008-05-16 14:55:00,30.0,30.0,29.98,29.98,551000.0,21.7479,21.7479,21.7334,21.7334,551000.0
2008-05-16 15:00:00,29.99,29.99,29.96,29.97,662900.0,21.7406,21.7406,21.7189,21.7261,662900.0
2008-05-16 15:05:00,29.98,30.0,29.97,30.0,435100.0,21.7334,21.7479,21.7261,21.7479,435100.0
2008-05-16 15:10:00,30.0,30.0,29.97,29.98,785400.0,21.7479,21.7479,21.7261,21.7334,785400.0
2008-05-16 15:15:00,29.98,30.01,29.97,30.01,1292700.0,21.7334,21.7551,21.7261,21.7551,1292700.0
2008-05-16 15:20:00,30.01,30.02,29.99,30.0,1513100.0,21.7551,21.7624,21.7406,21.7479,1513100.0
2008-05-16 15:25:00,30.0,30.0,29.96,29.98,1132200.0,21.7479,21.7479,21.7189,21.7334,1132200.0
2008-05-16 15:30:00,29.97,29.98,29.95,29.98,1205300.0,21.7261,21.7334,21.7116,21.7334,1205300.0
2008-05-16 15:35:00,29.97,29.99,29.97,29.98,722600.0,21.7261,21.7406,21.7261,21.7334,722600.0
2008-05-16 15:40:00,29.98,30.0,29.97,30.0,1252800.0,21.7334,21.7479,21.7261,21.7479,1252800.0
2008-05-16 15:45:00,30.0,30.04,29.99,30.03,1997100.0,21.7479,21.7769,21.7406,21.7696,1997100.0
2008-05-16 15:50:00,30.04,30.04,29.99,30.0,1085300.0,21.7769,21.7769,21.7406,21.7479,1085300.0
2008-05-16 15:55:00,29.99,30.0,29.99,30.0,1718800.0,21.7406,21.7479,21.7406,21.7479,1718800.0
2008-05-19 09:30:00,29.87,29.89,29.76,29.88,1348000.0,21.6536,21.6681,21.5739,21.6609,1348000.0
2008-05-19 09:35:00,29.88,29.89,29.76,29.79,1038000.0,21.6609,21.6681,21.5739,21.5956,1038000.0
2008-05-19 09:40:00,29.8,29.8,29.66,29.67,872600.0,21.6029,21.6029,21.5014,21.5086,872600.0
2008-05-19 09:45:00,29.66,29.72,29.63,29.69,1002100.0,21.5014,21.5449,21.4796,21.5231,1002100.0
2008-05-19 09:50:00,29.69,29.79,29.68,29.76,1117100.0,21.5231,21.5956,21.5159,21.5739,1117100.0
2008-05-19 09:55:00,29.77,29.82,29.76,29.79,1062500.0,21.5811,21.6174,21.5739,21.5956,1062500.0
2008-05-19 10:00:00,29.8,29.8,29.71,29.74,657900.0,21.6029,21.6029,21.5376,21.5594,657900.0
2008-05-19 10:05:00,29.74,29.8,29.72,29.79,445000.0,21.5594,21.6029,21.5449,21.5956,445000.0
2008-05-19 10:10:00,29.8,29.8,29.75,29.77,1118000.0,21.6029,21.6029,21.5666,21.5811,1118000.0
2008-05-19 10:15:00,29.77,29.77,29.66,29.67,904600.0,21.5811,21.5811,21.5014,21.5086,904600.0
2008-05-19 10:20:00,29.67,29.7,29.64,29.68,826300.0,21.5086,21.5304,21.4869,21.5159,826300.0
2008-05-19 10:25:00,29.68,29.7,29.66,29.69,364200.0,21.5159,21.5304,21.5014,21.5231,364200.0
2008-05-19 10:30:00,29.69,29.71,29.66,29.69,643100.0,21.5231,21.5376,21.5014,21.5231,643100.0
2008-05-19 10:35:00,29.69,29.76,29.69,29.76,514900.0,21.5231,21.5739,21.5231,21.5739,514900.0
2008-05-19 10:40:00,29.76,29.76,29.66,29.68,726100.0,21.5739,21.5739,21.5014,21.5159,726100.0
2008-05-19 10:45:00,29.68,29.72,29.68,29.7,282600.0,21.5159,21.5449,21.5159,21.5304,282600.0
2008-05-19 10:50:00,29.71,29.72,29.66,29.7,412400.0,21.5376,21.5449,21.5014,21.5304,412400.0
2008-05-19 10:55:00,29.7,29.73,29.68,29.7,272800.0,21.5304,21.5521,21.5159,21.5304,272800.0
2008-05-19 11:00:00,29.7,29.7,29.68,29.69,343900.0,21.5304,21.5304,21.5159,21.5231,343900.0
2008-05-19 11:05:00,29.7,29.7,29.62,29.64,961000.0,21.5304,21.5304,21.4724,21.4869,961000.0
2008-05-19 11:10:00,29.64,29.65,29.6,29.62,746900.0,21.4869,21.4941,21.4579,21.4724,746900.0
2008-05-19 11:15:00,29.61,29.65,29.6,29.62,2460100.0,21.4651,21.4941,21.4579,21.4724,2460100.0
2008-05-19 11:20:00,29.62,29.65,29.61,29.64,701700.0,21.4724,21.4941,21.4651,21.4869,701700.0
2008-05-19 11:25:00,29.64,29.65,29.61,29.61,475200.0,21.4869,21.4941,21.4651,21.4651,475200.0
2008-05-19 11:30:00,29.62,29.63,29.59,29.61,929300.0,21.4724,21.4796,21.4506,21.4651,929300.0
2008-05-19 11:35:00,29.6,29.61,29.54,29.59,734400.0,21.4579,21.4651,21.4144,21.4506,734400.0
2008-05-19 11:40:00,29.59,29.6,29.56,29.57,934700.0,21.4506,21.4579,21.4289,21.4361,934700.0
2008-05-19 11:45:00,29.57,29.6,29.56,29.58,1290000.0,21.4361,21.4579,21.4289,21.4434,1290000.0
2008-05-19 11:50:00,29.59,29.59,29.52,29.54,1084700.0,21.4506,21.4506,21.3999,21.4144,1084700.0
2008-05-19 11:55:00,29.54,29.56,29.53,29.56,394000.0,21.4144,21.4289,21.4071,21.4289,394000.0
2008-05-19 12:00:00,29.55,29.58,29.55,29.57,762700.0,21.4216,21.4434,21.4216,21.4361,762700.0
2008-05-19 12:05:00,29.58,29.59,29.55,29.57,903300.0,21.4434,21.4506,21.4216,21.4361,903300.0
2008-05-19 12:10:00,29.57,29.6,29.57,29.59,706900.0,21.4361,21.4579,21.4361,21.4506,706900.0
2008-05-19 12:15:00,29.59,29.62,29.58,29.58,989400.0,21.4506,21.4724,21.4434,21.4434,989400.0
2008-05-19 12:20:00,29.59,29.6,29.55,29.57,714600.0,21.4506,21.4579,21.4216,21.4361,714600.0
2008-05-19 12:25:00,29.57,29.59,29.57,29.58,181900.0,21.4361,21.4506,21.4361,21.4434,181900.0
2008-05-19 12:30:00,29.58,29.6,29.58,29.59,275200.0,21.4434,21.4579,21.4434,21.4506,275200.0
2008-05-19 12:35:00,29.59,29.6,29.58,29.59,203300.0,21.4506,21.4579,21.4434,21.4506,203300.0
2008-05-19 12:40:00,29.59,29.61,29.58,29.58,396300.0,21.4506,21.4651,21.4434,21.4434,396300.0
2008-05-19 12:45:00,29.59,29.6,29.57,29.6,219200.0,21.4506,21.4579,21.4361,21.4579,219200.0
2008-05-19 12:50:00,29.59,29.63,29.59,29.62,231100.0,21.4506,21.4796,21.4506,21.4724,231100.0
2008-05-19 12:55:00,29.63,29.64,29.62,29.64,133800.0,21.4796,21.4869,21.4724,21.4869,133800.0
2008-05-19 13:00:00,29.64,29.67,29.63,29.67,296500.0,21.4869,21.5086,21.4796,21.5086,296500.0
2008-05-19 13:05:00,29.67,29.69,29.66,29.68,730300.0,21.5086,21.5231,21.5014,21.5159,730300.0
2008-05-19 13:10:00,29.68,29.68,29.64,29.67,334000.0,21.5159,21.5159,21.4869,21.5086,334000.0
2008-05-19 13:15:00,29.66,29.68,29.66,29.68,176200.0,21.5014,21.5159,21.5014,21.5159,176200.0
2008-05-19 13:20:00,29.67,29.69,29.67,29.69,301500.0,21.5086,21.5231,21.5086,21.5231,301500.0
2008-05-19 13:25:00,29.69,29.72,29.67,29.72,1255100.0,21.5231,21.5449,21.5086,21.5449,1255100.0
2008-05-19 13:30:00,29.72,29.72,29.66,29.67,507900.0,21.5449,21.5449,21.5014,21.5086,507900.0
2008-05-19 13:35:00,29.66,29.67,29.63,29.65,310900.0,21.5014,21.5086,21.4796,21.4941,310900.0
2008-05-19 13:40:00,29.65,29.68,29.64,29.68,177200.0,21.4941,21.5159,21.4869,21.5159,177200.0
2008-05-19 13:45:00,29.68,29.69,29.65,29.66,423600.0,21.5159,21.5231,21.4941,21.5014,423600.0
2008-05-19 13:50:00,29.65,29.68,29.65,29.67,307200.0,21.4941,21.5159,21.4941,21.5086,307200.0
2008-05-19 13:55:00,29.66,29.67,29.62,29.64,509800.0,21.5014,21.5086,21.4724,21.4869,509800.0
2008-05-19 14:00:00,29.65,29.68,29.62,29.62,425400.0,21.4941,21.5159,21.4724,21.4724,425400.0
2008-05-19 14:05:00,29.63,29.65,29.61,29.61,500800.0,21.4796,21.4941,21.4651,21.4651,500800.0
2008-05-19 14:10:00,29.6,29.61,29.52,29.57,1473500.0,21.4579,21.4651,21.3999,21.4361,1473500.0
2008-05-19 14:15:00,29.56,29.57,29.47,29.48,2014500.0,21.4289,21.4361,21.3637,21.3709,2014500.0
2008-05-19 14:20:00,29.47,29.53,29.44,29.5,912400.0,21.3637,21.4071,21.3419,21.3854,912400.0
2008-05-19 14:25:00,29.5,29.51,29.32,29.34,1471400.0,21.3854,21.3926,21.2549,21.2694,1471400.0
2008-05-19 14:30:00,29.35,29.4,29.35,29.38,615100.0,21.2767,21.3129,21.2767,21.2984,615100.0
2008-05-19 14:35:00,29.38,29.44,29.36,29.44,606400.0,21.2984,21.3419,21.2839,21.3419,606400.0
2008-05-19 14:40:00,29.45,29.49,29.42,29.46,613700.0,21.3492,21.3781,21.3274,21.3564,613700.0
2008-05-19 14:45:00,29.47,29.47,29.4,29.4,317900.0,21.3637,21.3637,21.3129,21.3129,317900.0
2008-05-19 14:50:00,29.41,29.5,29.4,29.49,471200.0,21.3202,21.3854,21.3129,21.3781,471200.0
2008-05-19 14:55:00,29.49,29.5,29.46,29.48,281200.0,21.3781,21.3854,21.3564,21.3709,281200.0
2008-05-19 15:00:00,29.48,29.48,29.43,29.44,475300.0,21.3709,21.3709,21.3347,21.3419,475300.0
2008-05-19 15:05:00,29.45,29.45,29.42,29.44,251000.0,21.3492,21.3492,21.3274,21.3419,251000.0
2008-05-19 15:10:00,29.44,29.51,29.43,29.43,843400.0,21.3419,21.3926,21.3347,21.3347,843400.0
2008-05-19 15:15:00,29.44,29.45,29.42,29.45,236700.0,21.3419,21.3492,21.3274,21.3492,236700.0
2008-05-19 15:20:00,29.45,29.5,29.44,29.46,371900.0,21.3492,21.3854,21.3419,21.3564,371900.0
2008-05-19 15:25:00,29.46,29.49,29.45,29.47,608900.0,21.3564,21.3781,21.3492,21.3637,608900.0
2008-05-19 15:30:00,29.48,29.49,29.36,29.39,1132900.0,21.3709,21.3781,21.2839,21.3057,1132900.0
2008-05-19 15:35:00,29.39,29.43,29.31,29.33,1109800.0,21.3057,21.3347,21.2477,21.2622,1109800.0
2008-05-19 15:40:00,29.34,29.39,29.32,29.36,893400.0,21.2694,21.3057,21.2549,21.2839,893400.0
2008-05-19 15:45:00,29.36,29.4,29.35,29.4,714300.0,21.2839,21.3129,21.2767,21.3129,714300.0
2008-05-19 15:50:00,29.4,29.5,29.4,29.48,1064100.0,21.3129,21.3854,21.3129,21.3709,1064100.0
2008-05-19 15:55:00,29.48,29.51,29.45,29.46,1917000.0,21.3709,21.3926,21.3492,21.3564,1917000.0
2008-05-20 09:30:00,29.3,29.3,29.2,29.21,1470400.0,21.2404,21.2404,21.1679,21.1752,1470400.0
2008-05-20 09:35:00,29.22,29.28,29.2,29.27,779500.0,21.1824,21.2259,21.1679,21.2187,779500.0
2008-05-20 09:40:00,29.26,29.31,29.22,29.27,860600.0,21.2114,21.2477,21.1824,21.2187,860600.0
2008-05-20 09:45:00,29.27,29.3,29.25,29.28,525500.0,21.2187,21.2404,21.2042,21.2259,525500.0
2008-05-20 09:50:00,29.28,29.29,29.11,29.12,1078100.0,21.2259,21.2332,21.1027,21.1099,1078100.0
2008-05-20 09:55:00,29.11,29.12,29.01,29.01,1201100.0,21.1027,21.1099,21.0302,21.0302,1201100.0
2008-05-20 10:00:00,29.01,29.02,28.96,29.0,2137100.0,21.0302,21.0374,20.9939,21.0229,2137100.0
2008-05-20 10:05:00,29.0,29.0,28.96,28.96,1410200.0,21.0229,21.0229,20.9939,20.9939,1410200.0
2008-05-20 10:10:00,28.96,28.97,28.87,28.95,1953400.0,20.9939,21.0012,20.9287,20.9867,1953400.0
2008-05-20 10:15:00,28.95,29.01,28.92,28.97,1193300.0,20.9867,21.0302,20.9649,21.0012,1193300.0
2008-05-20 10:20:00,28.97,28.99,28.93,28.97,575900.0,21.0012,21.0157,20.9722,21.0012,575900.0
2008-05-20 10:25:00,28.97,28.98,28.95,28.97,876400.0,21.0012,21.0084,20.9867,21.0012,876400.0
2008-05-20 10:30:00,28.96,28.97,28.9,28.91,607400.0,20.9939,21.0012,20.9504,20.9577,607400.0
2008-05-20 10:35:00,28.9,28.95,28.9,28.91,887600.0,20.9504,20.9867,20.9504,20.9577,887600.0
2008-05-20 10:40:00,28.91,28.98,28.9,28.96,608900.0,20.9577,21.0084,20.9504,20.9939,608900.0
2008-05-20 10:45:00,28.97,28.98,28.94,28.96,621800.0,21.0012,21.0084,20.9794,20.9939,621800.0
2008-05-20 10:50:00,28.95,28.97,28.9,28.9,795900.0,20.9867,21.0012,20.9504,20.9504,795900.0
2008-05-20 10:55:00,28.9,28.99,28.9,28.99,811600.0,20.9504,21.0157,20.9504,21.0157,811600.0
2008-05-20 11:00:00,28.99,29.05,28.97,28.99,1578000.0,21.0157,21.0592,21.0012,21.0157,1578000.0
2008-05-20 11:05:00,28.99,29.0,28.9,28.9,920000.0,21.0157,21.0229,20.9504,20.9504,920000.0
2008-05-20 11:10:00,28.9,28.94,28.86,28.88,979600.0,20.9504,20.9794,20.9214,20.9359,979600.0
2008-05-20 11:15:00,28.88,28.95,28.85,28.87,855700.0,20.9359,20.9867,20.9142,20.9287,855700.0
2008-05-20 11:20:00,28.87,28.87,28.83,28.83,706100.0,20.9287,20.9287,20.8997,20.8997,706100.0
2008-05-20 11:25:00,28.83,28.9,28.82,28.9,597400.0,20.8997,20.9504,20.8924,20.9504,597400.0
2008-05-20 11:30:00,28.89,29.03,28.84,28.84,558900.0,20.9432,21.0447,20.9069,20.9069,558900.0
2008-05-20 11:35:00,28.85,28.86,28.81,28.82,562900.0,20.9142,20.9214,20.8852,20.8924,562900.0
2008-05-20 11:40:00,28.82,28.83,28.74,28.74,1373400.0,20.8924,20.8997,20.8345,20.8345,1373400.0
2008-05-20 11:45:00,28.74,28.76,28.68,28.69,2047800.0,20.8345,20.849,20.791,20.7982,2047800.0
2008-05-20 11:50:00,28.68,28.7,28.63,28.7,956100.0,20.791,20.8055,20.7547,20.8055,956100.0
2008-05-20 11:55:00,28.7,28.77,28.66,28.73,1610600.0,20.8055,20.8562,20.7765,20.8272,1610600.0
2008-05-20 12:00:00,28.72,28.73,28.64,28.67,2004900.0,20.82,20.8272,20.762,20.7837,2004900.0
2008-05-20 12:05:00,28.67,28.73,28.67,28.7,934300.0,20.7837,20.8272,20.7837,20.8055,934300.0
2008-05-20 12:10:00,28.71,28.75,28.68,28.71,1144000.0,20.8127,20.8417,20.791,20.8127,1144000.0
2008-05-20 12:15:00,28.71,28.72,28.67,28.7,919200.0,20.8127,20.82,20.7837,20.8055,919200.0
2008-05-20 12:20:00,28.71,28.78,28.7,28.78,584900.0,20.8127,20.8635,20.8055,20.8635,584900.0
2008-05-20 12:25:00,28.77,28.79,28.74,28.76,667900.0,20.8562,20.8707,20.8345,20.849,667900.0
2008-05-20 12:30:00,28.76,28.8,28.75,28.78,476900.0,20.849,20.8779,20.8417,20.8635,476900.0
2008-05-20 12:35:00,28.78,28.85,28.78,28.83,423500.0,20.8635,20.9142,20.8635,20.8997,423500.0
2008-05-20 12:40:00,28.82,28.83,28.77,28.77,412700.0,20.8924,20.8997,20.8562,20.8562,412700.0
2008-05-20 12:45:00,28.77,28.78,28.71,28.71,722300.0,20.8562,20.8635,20.8127,20.8127,722300.0
2008-05-20 12:50:00,28.72,28.75,28.7,28.72,727200.0,20.82,20.8417,20.8055,20.82,727200.0
2008-05-20 12:55:00,28.73,28.77,28.72,28.76,416800.0,20.8272,20.8562,20.82,20.849,416800.0
2008-05-20 13:00:00,28.76,28.76,28.73,28.75,484300.0,20.849,20.849,20.8272,20.8417,484300.0
2008-05-20 13:05:00,28.75,28.83,28.73,28.8,467500.0,20.8417,20.8997,20.8272,20.8779,467500.0
2008-05-20 13:10:00,28.8,28.84,28.8,28.84,319300.0,20.8779,20.9069,20.8779,20.9069,319300.0
2008-05-20 13:15:00,28.84,28.85,28.82,28.85,345300.0,20.9069,20.9142,20.8924,20.9142,345300.0
2008-05-20 13:20:00,28.84,28.85,28.75,28.78,1109800.0,20.9069,20.9142,20.8417,20.8635,1109800.0
2008-05-20 13:25:00,28.78,28.88,28.78,28.87,688100.0,20.8635,20.9359,20.8635,20.9287,688100.0
2008-05-20 13:30:00,28.88,28.88,28.84,28.84,741500.0,20.9359,20.9359,20.9069,20.9069,741500.0
2008-05-20 13:35:00,28.85,28.85,28.84,28.85,652800.0,20.9142,20.9142,20.9069,20.9142,652800.0
2008-05-20 13:40:00,28.84,28.88,28.84,28.88,748500.0,20.9069,20.9359,20.9069,20.9359,748500.0
2008-05-20 13:45:00,28.88,28.9,28.85,28.9,679100.0,20.9359,20.9504,20.9142,20.9504,679100.0
2008-05-20 13:50:00,28.9,28.92,28.88,28.9,736100.0,20.9504,20.9649,20.9359,20.9504,736100.0
2008-05-20 13:55:00,28.89,28.9,28.82,28.82,1554100.0,20.9432,20.9504,20.8924,20.8924,1554100.0
2008-05-20 14:00:00,28.82,28.9,28.82,28.87,645900.0,20.8924,20.9504,20.8924,20.9287,645900.0
2008-05-20 14:05:00,28.87,28.91,28.85,28.86,677700.0,20.9287,20.9577,20.9142,20.9214,677700.0
2008-05-20 14:10:00,28.86,28.9,28.86,28.87,289800.0,20.9214,20.9504,20.9214,20.9287,289800.0
2008-05-20 14:15:00,28.87,28.87,28.83,28.83,493600.0,20.9287,20.9287,20.8997,20.8997,493600.0
2008-05-20 14:20:00,28.83,28.89,28.83,28.86,682100.0,20.8997,20.9432,20.8997,20.9214,682100.0
2008-05-20 14:25:00,28.86,28.87,28.84,28.85,329100.0,20.9214,20.9287,20.9069,20.9142,329100.0
2008-05-20 14:30:00,28.84,28.93,28.82,28.93,1026800.0,20.9069,20.9722,20.8924,20.9722,1026800.0
2008-05-20 14:35:00,28.92,28.95,28.9,28.9,668300.0,20.9649,20.9867,20.9504,20.9504,668300.0
2008-05-20 14:40:00,28.9,28.95,28.76,28.94,661500.0,20.9504,20.9867,20.849,20.9794,661500.0
2008-05-20 14:45:00,28.94,28.96,28.9,28.9,798600.0,20.9794,20.9939,20.9504,20.9504,798600.0
2008-05-20 14:50:00,28.9,28.95,28.9,28.94,520100.0,20.9504,20.9867,20.9504,20.9794,520100.0
2008-05-20 14:55:00,28.95,28.95,28.88,28.89,338100.0,20.9867,20.9867,20.9359,20.9432,338100.0
2008-05-20 15:00:00,28.89,28.92,28.88,28.92,335700.0,20.9432,20.9649,20.9359,20.9649,335700.0
2008-05-20 15:05:00,28.92,28.97,28.91,28.93,742200.0,20.9649,21.0012,20.9577,20.9722,742200.0
2008-05-20 15:10:00,28.93,28.97,28.92,28.93,537700.0,20.9722,21.0012,20.9649,20.9722,537700.0
2008-05-20 15:15:00,28.92,28.98,28.9,28.96,1094300.0,20.9649,21.0084,20.9504,20.9939,1094300.0
2008-05-20 15:20:00,28.96,28.98,28.9,28.93,853300.0,20.9939,21.0084,20.9504,20.9722,853300.0
2008-05-20 15:25:00,28.92,28.94,28.89,28.89,760100.0,20.9649,20.9794,20.9432,20.9432,760100.0
2008-05-20 15:30:00,28.89,28.9,28.81,28.81,949900.0,20.9432,20.9504,20.8852,20.8852,949900.0
2008-05-20 15:35:00,28.81,28.84,28.77,28.79,1536200.0,20.8852,20.9069,20.8562,20.8707,1536200.0
2008-05-20 15:40:00,28.78,28.81,28.77,28.79,1834200.0,20.8635,20.8852,20.8562,20.8707,1834200.0
2008-05-20 15:45:00,28.79,28.85,28.78,28.78,1847500.0,20.8707,20.9142,20.8635,20.8635,1847500.0
2008-05-20 15:50:00,28.78,28.8,28.76,28.78,2539100.0,20.8635,20.8779,20.849,20.8635,2539100.0
2008-05-20 15:55:00,28.78,28.8,28.74,28.77,2538100.0,20.8635,20.8779,20.8345,20.8562,2538100.0
2008-05-21 09:30:00,28.82,29.05,28.76,28.8,1667800.0,20.8924,21.0592,20.849,20.8779,1667800.0
2008-05-21 09:35:00,28.8,28.96,28.76,28.96,958100.0,20.8779,20.9939,20.849,20.9939,958100.0
2008-05-21 09:40:00,28.96,29.0,28.82,28.84,824300.0,20.9939,21.0229,20.8924,20.9069,824300.0
2008-05-21 09:45:00,28.85,28.91,28.68,28.73,1163600.0,20.9142,20.9577,20.791,20.8272,1163600.0
2008-05-21 09:50:00,28.74,28.75,28.65,28.69,683100.0,20.8345,20.8417,20.7692,20.7982,683100.0
2008-05-21 09:55:00,28.69,28.81,28.68,28.78,461700.0,20.7982,20.8852,20.791,20.8635,461700.0
2008-05-21 10:00:00,28.77,28.85,28.74,28.85,650500.0,20.8562,20.9142,20.8345,20.9142,650500.0
2008-05-21 10:05:00,28.85,28.88,28.67,28.68,1045300.0,20.9142,20.9359,20.7837,20.791,1045300.0
2008-05-21 10:10:00,28.67,28.82,28.67,28.82,679100.0,20.7837,20.8924,20.7837,20.8924,679100.0
2008-05-21 10:15:00,28.82,28.82,28.68,28.73,606900.0,20.8924,20.8924,20.791,20.8272,606900.0
2008-05-21 10:20:00,28.74,28.8,28.69,28.8,801500.0,20.8345,20.8779,20.7982,20.8779,801500.0
2008-05-21 10:25:00,28.8,28.86,28.76,28.78,492100.0,20.8779,20.9214,20.849,20.8635,492100.0
2008-05-21 10:30:00,28.79,28.86,28.68,28.85,1162600.0,20.8707,20.9214,20.791,20.9142,1162600.0
2008-05-21 10:35:00,28.85,28.86,28.78,28.84,642700.0,20.9142,20.9214,20.8635,20.9069,642700.0
2008-05-21 10:40:00,28.85,28.9,28.82,28.89,651900.0,20.9142,20.9504,20.8924,20.9432,651900.0
2008-05-21 10:45:00,28.89,28.9,28.81,28.84,412700.0,20.9432,20.9504,20.8852,20.9069,412700.0
2008-05-21 10:50:00,28.85,28.85,28.75,28.79,411600.0,20.9142,20.9142,20.8417,20.8707,411600.0
2008-05-21 10:55:00,28.78,28.85,28.77,28.78,369900.0,20.8635,20.9142,20.8562,20.8635,369900.0
2008-05-21 11:00:00,28.78,28.82,28.73,28.77,380400.0,20.8635,20.8924,20.8272,20.8562,380400.0
2008-05-21 11:05:00,28.77,28.77,28.71,28.72,368900.0,20.8562,20.8562,20.8127,20.82,368900.0
2008-05-21 11:10:00,28.71,28.86,28.71,28.85,403900.0,20.8127,20.9214,20.8127,20.9142,403900.0
2008-05-21 11:15:00,28.85,28.88,28.82,28.84,327500.0,20.9142,20.9359,20.8924,20.9069,327500.0
2008-05-21 11:20:00,28.84,28.87,28.81,28.84,199500.0,20.9069,20.9287,20.8852,20.9069,199500.0
2008-05-21 11:25:00,28.84,28.87,28.78,28.79,361300.0,20.9069,20.9287,20.8635,20.8707,361300.0
2008-05-21 11:30:00,28.79,28.81,28.76,28.77,249400.0,20.8707,20.8852,20.849,20.8562,249400.0
2008-05-21 11:35:00,28.77,28.84,28.76,28.82,250900.0,20.8562,20.9069,20.849,20.8924,250900.0
2008-05-21 11:40:00,28.81,28.83,28.77,28.79,330500.0,20.8852,20.8997,20.8562,20.8707,330500.0
2008-05-21 11:45:00,28.79,28.84,28.78,28.84,286300.0,20.8707,20.9069,20.8635,20.9069,286300.0
2008-05-21 11:50:00,28.83,28.85,28.8,28.81,216400.0,20.8997,20.9142,20.8779,20.8852,216400.0
2008-05-21 11:55:00,28.81,28.81,28.76,28.78,489700.0,20.8852,20.8852,20.849,20.8635,489700.0
2008-05-21 12:00:00,28.77,28.8,28.76,28.8,254400.0,20.8562,20.8779,20.849,20.8779,254400.0
2008-05-21 12:05:00,28.8,28.81,28.77,28.78,222800.0,20.8779,20.8852,20.8562,20.8635,222800.0
2008-05-21 12:10:00,28.79,28.82,28.77,28.8,318100.0,20.8707,20.8924,20.8562,20.8779,318100.0
2008-05-21 12:15:00,28.8,28.83,28.78,28.81,353900.0,20.8779,20.8997,20.8635,20.8852,353900.0
2008-05-21 12:20:00,28.81,28.85,28.8,28.83,165700.0,20.8852,20.9142,20.8779,20.8997,165700.0
2008-05-21 12:25:00,28.83,28.84,28.78,28.83,317000.0,20.8997,20.9069,20.8635,20.8997,317000.0
2008-05-21 12:30:00,28.84,28.84,28.81,28.83,91900.0,20.9069,20.9069,20.8852,20.8997,91900.0
2008-05-21 12:35:00,28.83,28.83,28.78,28.82,537500.0,20.8997,20.8997,20.8635,20.8924,537500.0
2008-05-21 12:40:00,28.82,28.91,28.81,28.91,346100.0,20.8924,20.9577,20.8852,20.9577,346100.0
2008-05-21 12:45:00,28.91,28.95,28.88,28.92,541100.0,20.9577,20.9867,20.9359,20.9649,541100.0
2008-05-21 12:50:00,28.92,28.93,28.86,28.88,229400.0,20.9649,20.9722,20.9214,20.9359,229400.0
2008-05-21 12:55:00,28.89,28.95,28.88,28.94,278100.0,20.9432,20.9867,20.9359,20.9794,278100.0
2008-05-21 13:00:00,28.95,28.95,28.78,28.79,546300.0,20.9867,20.9867,20.8635,20.8707,546300.0
2008-05-21 13:05:00,28.79,28.88,28.78,28.8,741100.0,20.8707,20.9359,20.8635,20.8779,741100.0
2008-05-21 13:10:00,28.79,28.8,28.75,28.77,760500.0,20.8707,20.8779,20.8417,20.8562,760500.0
2008-05-21 13:15:00,28.78,28.82,28.75,28.8,265900.0,20.8635,20.8924,20.8417,20.8779,265900.0
2008-05-21 13:20:00,28.8,28.8,28.75,28.75,280500.0,20.8779,20.8779,20.8417,20.8417,280500.0
2008-05-21 13:25:00,28.75,28.78,28.71,28.73,569200.0,20.8417,20.8635,20.8127,20.8272,569200.0
2008-05-21 13:30:00,28.72,28.78,28.72,28.74,1228400.0,20.82,20.8635,20.82,20.8345,1228400.0
2008-05-21 13:35:00,28.74,28.75,28.68,28.73,958800.0,20.8345,20.8417,20.791,20.8272,958800.0
2008-05-21 13:40:00,28.73,28.76,28.72,28.72,368100.0,20.8272,20.849,20.82,20.82,368100.0
2008-05-21 13:45:00,28.72,28.74,28.69,28.69,497000.0,20.82,20.8345,20.7982,20.7982,497000.0
2008-05-21 13:50:00,28.69,28.73,28.65,28.66,489100.0,20.7982,20.8272,20.7692,20.7765,489100.0
2008-05-21 13:55:00,28.65,28.7,28.62,28.68,676600.0,20.7692,20.8055,20.7475,20.791,676600.0
2008-05-21 14:00:00,28.68,28.68,28.55,28.62,1114700.0,20.791,20.791,20.6967,20.7475,1114700.0
2008-05-21 14:05:00,28.62,28.65,28.51,28.53,956300.0,20.7475,20.7692,20.6677,20.6822,956300.0
2008-05-21 14:10:00,28.53,28.54,28.47,28.49,1305800.0,20.6822,20.6895,20.6387,20.6532,1305800.0
2008-05-21 14:15:00,28.48,28.51,28.46,28.49,1057400.0,20.646,20.6677,20.6315,20.6532,1057400.0
2008-05-21 14:20:00,28.49,28.5,28.47,28.47,889400.0,20.6532,20.6605,20.6387,20.6387,889400.0
2008-05-21 14:25:00,28.47,28.48,28.36,28.41,1661600.0,20.6387,20.646,20.559,20.5952,1661600.0
2008-05-21 14:30:00,28.41,28.42,28.35,28.37,961500.0,20.5952,20.6025,20.5517,20.5662,961500.0
2008-05-21 14:35:00,28.37,28.43,28.35,28.41,1001400.0,20.5662,20.6097,20.5517,20.5952,1001400.0
2008-05-21 14:40:00,28.4,28.44,28.36,28.4,907500.0,20.588,20.617,20.559,20.588,907500.0
2008-05-21 14:45:00,28.4,28.41,28.27,28.3,1169900.0,20.588,20.5952,20.4937,20.5155,1169900.0
2008-05-21 14:50:00,28.3,28.41,28.28,28.39,918400.0,20.5155,20.5952,20.501,20.5807,918400.0
2008-05-21 14:55:00,28.39,28.41,28.35,28.38,629000.0,20.5807,20.5952,20.5517,20.5735,629000.0
2008-05-21 15:00:00,28.39,28.4,28.33,28.37,569300.0,20.5807,20.588,20.5372,20.5662,569300.0
2008-05-21 15:05:00,28.37,28.4,28.31,28.37,828400.0,20.5662,20.588,20.5227,20.5662,828400.0
2008-05-21 15:10:00,28.37,28.39,28.34,28.38,754100.0,20.5662,20.5807,20.5445,20.5735,754100.0
2008-05-21 15:15:00,28.38,28.4,28.3,28.38,890900.0,20.5735,20.588,20.5155,20.5735,890900.0
2008-05-21 15:20:00,28.38,28.42,28.36,28.39,901400.0,20.5735,20.6025,20.559,20.5807,901400.0
2008-05-21 15:25:00,28.39,28.44,28.35,28.39,749900.0,20.5807,20.617,20.5517,20.5807,749900.0
2008-05-21 15:30:00,28.39,28.4,28.36,28.37,514000.0,20.5807,20.588,20.559,20.5662,514000.0
2008-05-21 15:35:00,28.38,28.41,28.35,28.39,857700.0,20.5735,20.5952,20.5517,20.5807,857700.0
2008-05-21 15:40:00,28.4,28.4,28.25,28.25,1275100.0,20.588,20.588,20.4792,20.4792,1275100.0
2008-05-21 15:45:00,28.25,28.36,28.25,28.28,1882100.0,20.4792,20.559,20.4792,20.501,1882100.0
2008-05-21 15:50:00,28.28,28.32,28.25,28.25,1544700.0,20.501,20.53,20.4792,20.4792,1544700.0
2008-05-21 15:55:00,28.25,28.29,28.19,28.23,2479800.0,20.4792,20.5082,20.4357,20.4647,2479800.0
2008-05-22 09:30:00,28.28,28.34,28.19,28.27,1238800.0,20.501,20.5445,20.4357,20.4937,1238800.0
2008-05-22 09:35:00,28.27,28.32,28.22,28.28,1121800.0,20.4937,20.53,20.4575,20.501,1121800.0
2008-05-22 09:40:00,28.28,28.44,28.26,28.34,1741900.0,20.501,20.617,20.4865,20.5445,1741900.0
2008-05-22 09:45:00,28.35,28.43,28.29,28.29,1300100.0,20.5517,20.6097,20.5082,20.5082,1300100.0
2008-05-22 09:50:00,28.29,28.39,28.28,28.39,1958600.0,20.5082,20.5807,20.501,20.5807,1958600.0
2008-05-22 09:55:00,28.39,28.44,28.32,28.36,1435000.0,20.5807,20.617,20.53,20.559,1435000.0
2008-05-22 10:00:00,28.36,28.46,28.35,28.46,1698600.0,20.559,20.6315,20.5517,20.6315,1698600.0
2008-05-22 10:05:00,28.46,28.52,28.43,28.47,1693100.0,20.6315,20.675,20.6097,20.6387,1693100.0
2008-05-22 10:10:00,28.48,28.5,28.45,28.47,812600.0,20.646,20.6605,20.6242,20.6387,812600.0
2008-05-22 10:15:00,28.46,28.49,28.36,28.45,986500.0,20.6315,20.6532,20.559,20.6242,986500.0
2008-05-22 10:20:00,28.44,28.48,28.35,28.4,842400.0,20.617,20.646,20.5517,20.588,842400.0
2008-05-22 10:25:00,28.41,28.47,28.38,28.46,954800.0,20.5952,20.6387,20.5735,20.6315,954800.0
2008-05-22 10:30:00,28.47,28.6,28.46,28.55,1104100.0,20.6387,20.733,20.6315,20.6967,1104100.0
2008-05-22 10:35:00,28.55,28.58,28.47,28.48,514900.0,20.6967,20.7185,20.6387,20.646,514900.0
2008-05-22 10:40:00,28.48,28.53,28.37,28.37,452500.0,20.646,20.6822,20.5662,20.5662,452500.0
2008-05-22 10:45:00,28.37,28.46,28.37,28.43,1025300.0,20.5662,20.6315,20.5662,20.6097,1025300.0
2008-05-22 10:50:00,28.43,28.43,28.32,28.39,756300.0,20.6097,20.6097,20.53,20.5807,756300.0
2008-05-22 10:55:00,28.38,28.48,28.38,28.47,516500.0,20.5735,20.646,20.5735,20.6387,516500.0
2008-05-22 11:00:00,28.47,28.47,28.38,28.41,374400.0,20.6387,20.6387,20.5735,20.5952,374400.0
2008-05-22 11:05:00,28.41,28.48,28.41,28.46,402100.0,20.5952,20.646,20.5952,20.6315,402100.0
2008-05-22 11:10:00,28.46,28.5,28.4,28.4,468900.0,20.6315,20.6605,20.588,20.588,468900.0
2008-05-22 11:15:00,28.41,28.47,28.37,28.45,606500.0,20.5952,20.6387,20.5662,20.6242,606500.0
2008-05-22 11:20:00,28.45,28.48,28.43,28.47,365000.0,20.6242,20.646,20.6097,20.6387,365000.0
2008-05-22 11:25:00,28.47,28.49,28.45,28.47,388700.0,20.6387,20.6532,20.6242,20.6387,388700.0
2008-05-22 11:30:00,28.46,28.47,28.4,28.41,527200.0,20.6315,20.6387,20.588,20.5952,527200.0
2008-05-22 11:35:00,28.41,28.44,28.39,28.44,449600.0,20.5952,20.617,20.5807,20.617,449600.0
2008-05-22 11:40:00,28.44,28.45,28.4,28.4,515900.0,20.617,20.6242,20.588,20.588,515900.0
2008-05-22 11:45:00,28.41,28.46,28.4,28.44,415000.0,20.5952,20.6315,20.588,20.617,415000.0
2008-05-22 11:50:00,28.44,28.47,28.41,28.44,315800.0,20.617,20.6387,20.5952,20.617,315800.0
2008-05-22 11:55:00,28.45,28.5,28.43,28.49,559400.0,20.6242,20.6605,20.6097,20.6532,559400.0
2008-05-22 12:00:00,28.49,28.5,28.46,28.47,426000.0,20.6532,20.6605,20.6315,20.6387,426000.0
2008-05-22 12:05:00,28.48,28.55,28.48,28.49,433500.0,20.646,20.6967,20.646,20.6532,433500.0
2008-05-22 12:10:00,28.5,28.56,28.48,28.54,467100.0,20.6605,20.704,20.646,20.6895,467100.0
2008-05-22 12:15:00,28.54,28.57,28.43,28.46,641600.0,20.6895,20.7112,20.6097,20.6315,641600.0
2008-05-22 12:20:00,28.46,28.54,28.46,28.53,371500.0,20.6315,20.6895,20.6315,20.6822,371500.0
2008-05-22 12:25:00,28.52,28.58,28.51,28.56,190700.0,20.675,20.7185,20.6677,20.704,190700.0
2008-05-22 12:30:00,28.56,28.59,28.54,28.55,279900.0,20.704,20.7257,20.6895,20.6967,279900.0
2008-05-22 12:35:00,28.55,28.55,28.52,28.54,436800.0,20.6967,20.6967,20.675,20.6895,436800.0
2008-05-22 12:40:00,28.54,28.6,28.54,28.6,276500.0,20.6895,20.733,20.6895,20.733,276500.0
2008-05-22 12:45:00,28.6,28.67,28.59,28.63,479500.0,20.733,20.7837,20.7257,20.7547,479500.0
2008-05-22 12:50:00,28.64,28.66,28.58,28.59,276500.0,20.762,20.7765,20.7185,20.7257,276500.0
2008-05-22 12:55:00,28.59,28.68,28.59,28.67,354100.0,20.7257,20.791,20.7257,20.7837,354100.0
2008-05-22 13:00:00,28.68,28.7,28.64,28.69,346000.0,20.791,20.8055,20.762,20.7982,346000.0
2008-05-22 13:05:00,28.69,28.7,28.65,28.69,319100.0,20.7982,20.8055,20.7692,20.7982,319100.0
2008-05-22 13:10:00,28.69,28.69,28.61,28.62,252400.0,20.7982,20.7982,20.7402,20.7475,252400.0
2008-05-22 13:15:00,28.62,28.66,28.59,28.59,273400.0,20.7475,20.7765,20.7257,20.7257,273400.0
2008-05-22 13:20:00,28.6,28.6,28.56,28.56,239300.0,20.733,20.733,20.704,20.704,239300.0
2008-05-22 13:25:00,28.56,28.6,28.55,28.56,362800.0,20.704,20.733,20.6967,20.704,362800.0
2008-05-22 13:30:00,28.57,28.57,28.53,28.53,255900.0,20.7112,20.7112,20.6822,20.6822,255900.0
2008-05-22 13:35:00,28.54,28.64,28.53,28.58,510300.0,20.6895,20.762,20.6822,20.7185,510300.0
2008-05-22 13:40:00,28.58,28.6,28.56,28.58,335100.0,20.7185,20.733,20.704,20.7185,335100.0
2008-05-22 13:45:00,28.59,28.64,28.56,28.63,436800.0,20.7257,20.762,20.704,20.7547,436800.0
2008-05-22 13:50:00,28.63,28.64,28.55,28.57,365300.0,20.7547,20.762,20.6967,20.7112,365300.0
2008-05-22 13:55:00,28.57,28.58,28.54,28.54,258200.0,20.7112,20.7185,20.6895,20.6895,258200.0
2008-05-22 14:00:00,28.54,28.58,28.53,28.58,375000.0,20.6895,20.7185,20.6822,20.7185,375000.0
2008-05-22 14:05:00,28.58,28.62,28.53,28.55,568200.0,20.7185,20.7475,20.6822,20.6967,568200.0
2008-05-22 14:10:00,28.55,28.56,28.5,28.53,553400.0,20.6967,20.704,20.6605,20.6822,553400.0
2008-05-22 14:15:00,28.53,28.55,28.49,28.51,435500.0,20.6822,20.6967,20.6532,20.6677,435500.0
2008-05-22 14:20:00,28.52,28.57,28.51,28.57,499200.0,20.675,20.7112,20.6677,20.7112,499200.0
2008-05-22 14:25:00,28.56,28.62,28.52,28.54,578500.0,20.704,20.7475,20.675,20.6895,578500.0
2008-05-22 14:30:00,28.55,28.55,28.47,28.51,806500.0,20.6967,20.6967,20.6387,20.6677,806500.0
2008-05-22 14:35:00,28.51,28.55,28.5,28.54,287900.0,20.6677,20.6967,20.6605,20.6895,287900.0
2008-05-22 14:40:00,28.55,28.55,28.49,28.54,575200.0,20.6967,20.6967,20.6532,20.6895,575200.0
2008-05-22 14:45:00,28.53,28.55,28.5,28.51,282400.0,20.6822,20.6967,20.6605,20.6677,282400.0
2008-05-22 14:50:00,28.5,28.57,28.49,28.56,356600.0,20.6605,20.7112,20.6532,20.704,356600.0
2008-05-22 14:55:00,28.56,28.58,28.52,28.55,556200.0,20.704,20.7185,20.675,20.6967,556200.0
2008-05-22 15:00:00,28.54,28.59,28.53,28.58,377000.0,20.6895,20.7257,20.6822,20.7185,377000.0
2008-05-22 15:05:00,28.58,28.59,28.53,28.54,507000.0,20.7185,20.7257,20.6822,20.6895,507000.0
2008-05-22 15:10:00,28.55,28.55,28.5,28.53,484200.0,20.6967,20.6967,20.6605,20.6822,484200.0
2008-05-22 15:15:00,28.54,28.54,28.52,28.53,264900.0,20.6895,20.6895,20.675,20.6822,264900.0
2008-05-22 15:20:00,28.53,28.53,28.44,28.45,604900.0,20.6822,20.6822,20.617,20.6242,604900.0
2008-05-22 15:25:00,28.44,28.45,28.34,28.36,992900.0,20.617,20.6242,20.5445,20.559,992900.0
2008-05-22 15:30:00,28.37,28.45,28.35,28.42,1044000.0,20.5662,20.6242,20.5517,20.6025,1044000.0
2008-05-22 15:35:00,28.43,28.48,28.39,28.47,863800.0,20.6097,20.646,20.5807,20.6387,863800.0
2008-05-22 15:40:00,28.46,28.53,28.44,28.45,1129300.0,20.6315,20.6822,20.617,20.6242,1129300.0
2008-05-22 15:45:00,28.45,28.46,28.39,28.45,633500.0,20.6242,20.6315,20.5807,20.6242,633500.0
2008-05-22 15:50:00,28.46,28.49,28.45,28.48,961400.0,20.6315,20.6532,20.6242,20.646,961400.0
2008-05-22 15:55:00,28.49,28.49,28.41,28.45,1500000.0,20.6532,20.6532,20.5952,20.6242,1500000.0
2008-05-23 09:30:00,28.29,28.31,28.19,28.26,1197400.0,20.5082,20.5227,20.4357,20.4865,1197400.0
2008-05-23 09:35:00,28.24,28.29,28.21,28.29,639100.0,20.472,20.5082,20.4502,20.5082,639100.0
2008-05-23 09:40:00,28.28,28.33,28.25,28.3,713300.0,20.501,20.5372,20.4792,20.5155,713300.0
2008-05-23 09:45:00,28.29,28.31,28.25,28.25,597400.0,20.5082,20.5227,20.4792,20.4792,597400.0
2008-05-23 09:50:00,28.26,28.3,28.19,28.24,944400.0,20.4865,20.5155,20.4357,20.472,944400.0
2008-05-23 09:55:00,28.25,28.26,28.23,28.24,346600.0,20.4792,20.4865,20.4647,20.472,346600.0
2008-05-23 10:00:00,28.24,28.26,28.21,28.25,528100.0,20.472,20.4865,20.4502,20.4792,528100.0
2008-05-23 10:05:00,28.25,28.27,28.24,28.25,555000.0,20.4792,20.4937,20.472,20.4792,555000.0
2008-05-23 10:10:00,28.25,28.27,28.19,28.2,512500.0,20.4792,20.4937,20.4357,20.443,512500.0
2008-05-23 10:15:00,28.2,28.22,28.16,28.21,641700.0,20.443,20.4575,20.414,20.4502,641700.0
2008-05-23 10:20:00,28.21,28.25,28.2,28.24,573600.0,20.4502,20.4792,20.443,20.472,573600.0
2008-05-23 10:25:00,28.25,28.25,28.18,28.19,578700.0,20.4792,20.4792,20.4285,20.4357,578700.0
2008-05-23 10:30:00,28.18,28.19,28.14,28.17,757800.0,20.4285,20.4357,20.3995,20.4212,757800.0
2008-05-23 10:35:00,28.17,28.18,28.05,28.08,1287800.0,20.4212,20.4285,20.3343,20.356,1287800.0
2008-05-23 10:40:00,28.08,28.13,28.06,28.11,588900.0,20.356,20.3922,20.3415,20.3777,588900.0
2008-05-23 10:45:00,28.1,28.13,28.08,28.09,730400.0,20.3705,20.3922,20.356,20.3632,730400.0
2008-05-23 10:50:00,28.09,28.12,28.05,28.05,353000.0,20.3632,20.385,20.3343,20.3343,353000.0
2008-05-23 10:55:00,28.06,28.14,28.05,28.14,764400.0,20.3415,20.3995,20.3343,20.3995,764400.0
2008-05-23 11:00:00,28.13,28.14,28.05,28.06,736900.0,20.3922,20.3995,20.3343,20.3415,736900.0
2008-05-23 11:05:00,28.07,28.1,28.06,28.07,399600.0,20.3488,20.3705,20.3415,20.3488,399600.0
2008-05-23 11:10:00,28.07,28.08,28.02,28.07,777700.0,20.3488,20.356,20.3125,20.3488,777700.0
2008-05-23 11:15:00,28.07,28.1,28.05,28.1,458900.0,20.3488,20.3705,20.3343,20.3705,458900.0
2008-05-23 11:20:00,28.1,28.16,28.09,28.12,525800.0,20.3705,20.414,20.3632,20.385,525800.0
2008-05-23 11:25:00,28.12,28.15,28.05,28.06,754500.0,20.385,20.4067,20.3343,20.3415,754500.0
2008-05-23 11:30:00,28.06,28.07,28.04,28.06,695400.0,20.3415,20.3488,20.327,20.3415,695400.0
2008-05-23 11:35:00,28.05,28.08,28.04,28.07,451500.0,20.3343,20.356,20.327,20.3488,451500.0
2008-05-23 11:40:00,28.08,28.1,28.07,28.08,301100.0,20.356,20.3705,20.3488,20.356,301100.0
2008-05-23 11:45:00,28.08,28.12,28.07,28.1,567100.0,20.356,20.385,20.3488,20.3705,567100.0
2008-05-23 11:50:00,28.11,28.11,28.04,28.05,381800.0,20.3777,20.3777,20.327,20.3343,381800.0
2008-05-23 11:55:00,28.04,28.06,28.02,28.05,533800.0,20.327,20.3415,20.3125,20.3343,533800.0
2008-05-23 12:00:00,28.04,28.09,28.04,28.07,398800.0,20.327,20.3632,20.327,20.3488,398800.0
2008-05-23 12:05:00,28.08,28.09,28.05,28.08,989300.0,20.356,20.3632,20.3343,20.356,989300.0
2008-05-23 12:10:00,28.09,28.11,28.08,28.1,316100.0,20.3632,20.3777,20.356,20.3705,316100.0
2008-05-23 12:15:00,28.1,28.17,28.1,28.17,674600.0,20.3705,20.4212,20.3705,20.4212,674600.0
2008-05-23 12:20:00,28.17,28.19,28.16,28.18,535300.0,20.4212,20.4357,20.414,20.4285,535300.0
2008-05-23 12:25:00,28.18,28.18,28.13,28.16,306000.0,20.4285,20.4285,20.3922,20.414,306000.0
2008-05-23 12:30:00,28.16,28.18,28.13,28.13,246900.0,20.414,20.4285,20.3922,20.3922,246900.0
2008-05-23 12:35:00,28.14,28.16,28.12,28.12,377800.0,20.3995,20.414,20.385,20.385,377800.0
2008-05-23 12:40:00,28.13,28.13,28.07,28.08,325600.0,20.3922,20.3922,20.3488,20.356,325600.0
2008-05-23 12:45:00,28.08,28.11,28.05,28.08,330100.0,20.356,20.3777,20.3343,20.356,330100.0
2008-05-23 12:50:00,28.09,28.11,28.05,28.05,301900.0,20.3632,20.3777,20.3343,20.3343,301900.0
2008-05-23 12:55:00,28.05,28.11,28.04,28.07,669400.0,20.3343,20.3777,20.327,20.3488,669400.0
2008-05-23 13:00:00,28.08,28.09,28.05,28.07,239300.0,20.356,20.3632,20.3343,20.3488,239300.0
2008-05-23 13:05:00,28.06,28.1,28.06,28.09,129500.0,20.3415,20.3705,20.3415,20.3632,129500.0
2008-05-23 13:10:00,28.1,28.1,28.06,28.09,123800.0,20.3705,20.3705,20.3415,20.3632,123800.0
2008-05-23 13:15:00,28.09,28.11,28.08,28.09,263000.0,20.3632,20.3777,20.356,20.3632,263000.0
2008-05-23 13:20:00,28.09,28.1,28.06,28.09,267300.0,20.3632,20.3705,20.3415,20.3632,267300.0
2008-05-23 13:25:00,28.1,28.1,28.05,28.06,481500.0,20.3705,20.3705,20.3343,20.3415,481500.0
2008-05-23 13:30:00,28.07,28.12,28.07,28.11,581000.0,20.3488,20.385,20.3488,20.3777,581000.0
2008-05-23 13:35:00,28.11,28.11,28.05,28.07,380300.0,20.3777,20.3777,20.3343,20.3488,380300.0
2008-05-23 13:40:00,28.07,28.08,28.05,28.07,117200.0,20.3488,20.356,20.3343,20.3488,117200.0
2008-05-23 13:45:00,28.07,28.07,28.05,28.05,131900.0,20.3488,20.3488,20.3343,20.3343,131900.0
2008-05-23 13:50:00,28.06,28.07,28.04,28.05,738400.0,20.3415,20.3488,20.327,20.3343,738400.0
2008-05-23 13:55:00,28.05,28.06,28.05,28.06,231300.0,20.3343,20.3415,20.3343,20.3415,231300.0
2008-05-23 14:00:00,28.05,28.06,28.01,28.01,742300.0,20.3343,20.3415,20.3053,20.3053,742300.0
2008-05-23 14:05:00,28.02,28.07,28.01,28.03,443300.0,20.3125,20.3488,20.3053,20.3198,443300.0
2008-05-23 14:10:00,28.03,28.05,28.02,28.03,277500.0,20.3198,20.3343,20.3125,20.3198,277500.0
2008-05-23 14:15:00,28.03,28.08,28.01,28.03,626500.0,20.3198,20.356,20.3053,20.3198,626500.0
2008-05-23 14:20:00,28.02,28.03,28.0,28.01,524500.0,20.3125,20.3198,20.298,20.3053,524500.0
2008-05-23 14:25:00,28.02,28.05,28.01,28.05,388200.0,20.3125,20.3343,20.3053,20.3343,388200.0
2008-05-23 14:30:00,28.05,28.05,28.02,28.05,618500.0,20.3343,20.3343,20.3125,20.3343,618500.0
2008-05-23 14:35:00,28.06,28.06,28.02,28.05,372800.0,20.3415,20.3415,20.3125,20.3343,372800.0
2008-05-23 14:40:00,28.04,28.05,28.01,28.04,494900.0,20.327,20.3343,20.3053,20.327,494900.0
2008-05-23 14:45:00,28.03,28.07,28.03,28.06,414100.0,20.3198,20.3488,20.3198,20.3415,414100.0
2008-05-23 14:50:00,28.06,28.06,28.02,28.04,637700.0,20.3415,20.3415,20.3125,20.327,637700.0
2008-05-23 14:55:00,28.04,28.05,28.02,28.02,570900.0,20.327,20.3343,20.3125,20.3125,570900.0
2008-05-23 15:00:00,28.03,28.05,28.02,28.04,344800.0,20.3198,20.3343,20.3125,20.327,344800.0
2008-05-23 15:05:00,28.03,28.04,28.02,28.03,247500.0,20.3198,20.327,20.3125,20.3198,247500.0
2008-05-23 15:10:00,28.03,28.04,27.96,27.98,1418400.0,20.3198,20.327,20.269,20.2835,1418400.0
2008-05-23 15:15:00,27.98,28.02,27.95,27.99,699700.0,20.2835,20.3125,20.2618,20.2908,699700.0
2008-05-23 15:20:00,27.98,28.03,27.97,28.0,681500.0,20.2835,20.3198,20.2763,20.298,681500.0
2008-05-23 15:25:00,28.01,28.08,28.01,28.05,1060300.0,20.3053,20.356,20.3053,20.3343,1060300.0
2008-05-23 15:30:00,28.06,28.09,28.03,28.04,700600.0,20.3415,20.3632,20.3198,20.327,700600.0
2008-05-23 15:35:00,28.03,28.09,28.02,28.08,864000.0,20.3198,20.3632,20.3125,20.356,864000.0
2008-05-23 15:40:00,28.07,28.08,28.02,28.04,736600.0,20.3488,20.356,20.3125,20.327,736600.0
2008-05-23 15:45:00,28.03,28.04,28.0,28.01,885800.0,20.3198,20.327,20.298,20.3053,885800.0
2008-05-23 15:50:00,28.01,28.02,27.95,27.98,1369600.0,20.3053,20.3125,20.2618,20.2835,1369600.0
2008-05-23 15:55:00,27.97,28.05,27.97,28.05,2260000.0,20.2763,20.3343,20.2763,20.3343,2260000.0
2008-05-27 09:30:00,28.11,28.2,28.05,28.13,877500.0,20.3777,20.443,20.3343,20.3922,877500.0
2008-05-27 09:35:00,28.13,28.26,28.11,28.24,613700.0,20.3922,20.4865,20.3777,20.472,613700.0
2008-05-27 09:40:00,28.25,28.25,28.18,28.2,466900.0,20.4792,20.4792,20.4285,20.443,466900.0
2008-05-27 09:45:00,28.2,28.36,28.2,28.32,870000.0,20.443,20.559,20.443,20.53,870000.0
2008-05-27 09:50:00,28.33,28.34,28.25,28.3,548200.0,20.5372,20.5445,20.4792,20.5155,548200.0
2008-05-27 09:55:00,28.31,28.32,28.16,28.2,592100.0,20.5227,20.53,20.414,20.443,592100.0
2008-05-27 10:00:00,28.19,28.34,28.18,28.31,917500.0,20.4357,20.5445,20.4285,20.5227,917500.0
2008-05-27 10:05:00,28.32,28.4,28.31,28.37,720800.0,20.53,20.588,20.5227,20.5662,720800.0
2008-05-27 10:10:00,28.37,28.38,28.31,28.31,576300.0,20.5662,20.5735,20.5227,20.5227,576300.0
2008-05-27 10:15:00,28.31,28.39,28.3,28.34,579700.0,20.5227,20.5807,20.5155,20.5445,579700.0
2008-05-27 10:20:00,28.34,28.35,28.31,28.34,434300.0,20.5445,20.5517,20.5227,20.5445,434300.0
2008-05-27 10:25:00,28.34,28.38,28.31,28.35,338700.0,20.5445,20.5735,20.5227,20.5517,338700.0
2008-05-27 10:30:00,28.35,28.35,28.3,28.33,732300.0,20.5517,20.5517,20.5155,20.5372,732300.0
2008-05-27 10:35:00,28.33,28.33,28.21,28.21,470300.0,20.5372,20.5372,20.4502,20.4502,470300.0
2008-05-27 10:40:00,28.21,28.29,28.2,28.28,446100.0,20.4502,20.5082,20.443,20.501,446100.0
2008-05-27 10:45:00,28.28,28.34,28.28,28.34,415200.0,20.501,20.5445,20.501,20.5445,415200.0
2008-05-27 10:50:00,28.33,28.34,28.26,28.31,840900.0,20.5372,20.5445,20.4865,20.5227,840900.0
2008-05-27 10:55:00,28.3,28.35,28.29,28.34,304900.0,20.5155,20.5517,20.5082,20.5445,304900.0
2008-05-27 11:00:00,28.33,28.37,28.33,28.36,427500.0,20.5372,20.5662,20.5372,20.559,427500.0
2008-05-27 11:05:00,28.36,28.37,28.27,28.28,371900.0,20.559,20.5662,20.4937,20.501,371900.0
2008-05-27 11:10:00,28.29,28.32,28.28,28.31,750800.0,20.5082,20.53,20.501,20.5227,750800.0
2008-05-27 11:15:00,28.31,28.31,28.24,28.26,427100.0,20.5227,20.5227,20.472,20.4865,427100.0
2008-05-27 11:20:00,28.26,28.28,28.25,28.25,200900.0,20.4865,20.501,20.4792,20.4792,200900.0
2008-05-27 11:25:00,28.26,28.27,28.23,28.25,476100.0,20.4865,20.4937,20.4647,20.4792,476100.0
2008-05-27 11:30:00,28.25,28.27,28.23,28.24,427100.0,20.4792,20.4937,20.4647,20.472,427100.0
2008-05-27 11:35:00,28.24,28.33,28.24,28.28,2526000.0,20.472,20.5372,20.472,20.501,2526000.0
2008-05-27 11:40:00,28.28,28.31,28.25,28.28,628900.0,20.501,20.5227,20.4792,20.501,628900.0
2008-05-27 11:45:00,28.28,28.3,28.26,28.28,295800.0,20.501,20.5155,20.4865,20.501,295800.0
2008-05-27 11:50:00,28.27,28.28,28.22,28.23,342600.0,20.4937,20.501,20.4575,20.4647,342600.0
2008-05-27 11:55:00,28.22,28.26,28.2,28.21,610300.0,20.4575,20.4865,20.443,20.4502,610300.0
2008-05-27 12:00:00,28.21,28.21,28.14,28.17,573800.0,20.4502,20.4502,20.3995,20.4212,573800.0
2008-05-27 12:05:00,28.18,28.2,28.14,28.19,543900.0,20.4285,20.443,20.3995,20.4357,543900.0
2008-05-27 12:10:00,28.2,28.21,28.16,28.16,181600.0,20.443,20.4502,20.414,20.414,181600.0
2008-05-27 12:15:00,28.16,28.2,28.16,28.18,248500.0,20.414,20.443,20.414,20.4285,248500.0
2008-05-27 12:20:00,28.18,28.19,28.15,28.17,253800.0,20.4285,20.4357,20.4067,20.4212,253800.0
2008-05-27 12:25:00,28.18,28.22,28.17,28.22,369000.0,20.4285,20.4575,20.4212,20.4575,369000.0
2008-05-27 12:30:00,28.22,28.22,28.19,28.19,191900.0,20.4575,20.4575,20.4357,20.4357,191900.0
2008-05-27 12:35:00,28.2,28.21,28.18,28.19,155200.0,20.443,20.4502,20.4285,20.4357,155200.0
2008-05-27 12:40:00,28.19,28.21,28.19,28.21,239600.0,20.4357,20.4502,20.4357,20.4502,239600.0
2008-05-27 12:45:00,28.21,28.21,28.17,28.17,162100.0,20.4502,20.4502,20.4212,20.4212,162100.0
2008-05-27 12:50:00,28.18,28.2,28.17,28.18,211400.0,20.4285,20.443,20.4212,20.4285,211400.0
2008-05-27 12:55:00,28.19,28.23,28.18,28.22,179700.0,20.4357,20.4647,20.4285,20.4575,179700.0
2008-05-27 13:00:00,28.22,28.24,28.21,28.22,138300.0,20.4575,20.472,20.4502,20.4575,138300.0
2008-05-27 13:05:00,28.22,28.24,28.18,28.18,180000.0,20.4575,20.472,20.4285,20.4285,180000.0
2008-05-27 13:10:00,28.18,28.2,28.17,28.19,230100.0,20.4285,20.443,20.4212,20.4357,230100.0
2008-05-27 13:15:00,28.19,28.19,28.16,28.17,124200.0,20.4357,20.4357,20.414,20.4212,124200.0
2008-05-27 13:20:00,28.17,28.19,28.15,28.16,294000.0,20.4212,20.4357,20.4067,20.414,294000.0
2008-05-27 13:25:00,28.15,28.18,28.15,28.17,503500.0,20.4067,20.4285,20.4067,20.4212,503500.0
2008-05-27 13:30:00,28.16,28.18,28.15,28.18,573900.0,20.414,20.4285,20.4067,20.4285,573900.0
2008-05-27 13:35:00,28.17,28.21,28.17,28.19,289500.0,20.4212,20.4502,20.4212,20.4357,289500.0
2008-05-27 13:40:00,28.19,28.24,28.18,28.23,356600.0,20.4357,20.472,20.4285,20.4647,356600.0
2008-05-27 13:45:00,28.23,28.23,28.19,28.19,180700.0,20.4647,20.4647,20.4357,20.4357,180700.0
2008-05-27 13:50:00,28.19,28.23,28.17,28.21,264500.0,20.4357,20.4647,20.4212,20.4502,264500.0
2008-05-27 13:55:00,28.21,28.26,28.2,28.24,310600.0,20.4502,20.4865,20.443,20.472,310600.0
2008-05-27 14:00:00,28.25,28.26,28.22,28.23,331800.0,20.4792,20.4865,20.4575,20.4647,331800.0
2008-05-27 14:05:00,28.23,28.25,28.21,28.21,330800.0,20.4647,20.4792,20.4502,20.4502,330800.0
2008-05-27 14:10:00,28.21,28.22,28.18,28.19,536700.0,20.4502,20.4575,20.4285,20.4357,536700.0
2008-05-27 14:15:00,28.19,28.21,28.15,28.15,669800.0,20.4357,20.4502,20.4067,20.4067,669800.0
2008-05-27 14:20:00,28.15,28.22,28.15,28.21,472100.0,20.4067,20.4575,20.4067,20.4502,472100.0
2008-05-27 14:25:00,28.21,28.23,28.2,28.21,319400.0,20.4502,20.4647,20.443,20.4502,319400.0
2008-05-27 14:30:00,28.21,28.22,28.2,28.21,293800.0,20.4502,20.4575,20.443,20.4502,293800.0
2008-05-27 14:35:00,28.22,28.3,28.21,28.29,866100.0,20.4575,20.5155,20.4502,20.5082,866100.0
2008-05-27 14:40:00,28.29,28.4,28.28,28.39,1050000.0,20.5082,20.588,20.501,20.5807,1050000.0
2008-05-27 14:45:00,28.39,28.39,28.35,28.39,444300.0,20.5807,20.5807,20.5517,20.5807,444300.0
2008-05-27 14:50:00,28.39,28.45,28.38,28.38,689200.0,20.5807,20.6242,20.5735,20.5735,689200.0
2008-05-27 14:55:00,28.38,28.41,28.38,28.4,358400.0,20.5735,20.5952,20.5735,20.588,358400.0
2008-05-27 15:00:00,28.39,28.45,28.39,28.44,883900.0,20.5807,20.6242,20.5807,20.617,883900.0
2008-05-27 15:05:00,28.45,28.5,28.41,28.43,1342500.0,20.6242,20.6605,20.5952,20.6097,1342500.0
2008-05-27 15:10:00,28.44,28.44,28.37,28.42,567400.0,20.617,20.617,20.5662,20.6025,567400.0
2008-05-27 15:15:00,28.42,28.46,28.41,28.44,627200.0,20.6025,20.6315,20.5952,20.617,627200.0
2008-05-27 15:20:00,28.44,28.49,28.43,28.47,530100.0,20.617,20.6532,20.6097,20.6387,530100.0
2008-05-27 15:25:00,28.47,28.48,28.41,28.44,831700.0,20.6387,20.646,20.5952,20.617,831700.0
2008-05-27 15:30:00,28.45,28.48,28.43,28.47,631000.0,20.6242,20.646,20.6097,20.6387,631000.0
2008-05-27 15:35:00,28.48,28.5,28.43,28.46,737600.0,20.646,20.6605,20.6097,20.6315,737600.0
2008-05-27 15:40:00,28.45,28.46,28.41,28.43,803500.0,20.6242,20.6315,20.5952,20.6097,803500.0
2008-05-27 15:45:00,28.44,28.45,28.4,28.4,937500.0,20.617,20.6242,20.588,20.588,937500.0
2008-05-27 15:50:00,28.41,28.41,28.31,28.39,1690800.0,20.5952,20.5952,20.5227,20.5807,1690800.0
2008-05-27 15:55:00,28.39,28.47,28.38,28.45,1904900.0,20.5807,20.6387,20.5735,20.6242,1904900.0
2008-05-28 09:30:00,28.55,28.57,28.34,28.42,1383000.0,20.6967,20.7112,20.5445,20.6025,1383000.0
2008-05-28 09:35:00,28.42,28.57,28.35,28.53,763900.0,20.6025,20.7112,20.5517,20.6822,763900.0
2008-05-28 09:40:00,28.53,28.56,28.42,28.44,460800.0,20.6822,20.704,20.6025,20.617,460800.0
2008-05-28 09:45:00,28.44,28.51,28.3,28.3,1050600.0,20.617,20.6677,20.5155,20.5155,1050600.0
2008-05-28 09:50:00,28.31,28.34,28.27,28.29,557000.0,20.5227,20.5445,20.4937,20.5082,557000.0
2008-05-28 09:55:00,28.3,28.42,28.3,28.39,898000.0,20.5155,20.6025,20.5155,20.5807,898000.0
2008-05-28 10:00:00,28.39,28.4,28.18,28.22,1224500.0,20.5807,20.588,20.4285,20.4575,1224500.0
2008-05-28 10:05:00,28.23,28.23,28.18,28.18,568100.0,20.4647,20.4647,20.4285,20.4285,568100.0
2008-05-28 10:10:00,28.19,28.23,28.14,28.18,859500.0,20.4357,20.4647,20.3995,20.4285,859500.0
2008-05-28 10:15:00,28.19,28.2,28.11,28.11,604800.0,20.4357,20.443,20.3777,20.3777,604800.0
2008-05-28 10:20:00,28.11,28.17,28.09,28.16,482400.0,20.3777,20.4212,20.3632,20.414,482400.0
2008-05-28 10:25:00,28.16,28.21,28.12,28.19,526000.0,20.414,20.4502,20.385,20.4357,526000.0
2008-05-28 10:30:00,28.19,28.24,28.19,28.23,686400.0,20.4357,20.472,20.4357,20.4647,686400.0
2008-05-28 10:35:00,28.23,28.25,28.18,28.24,408300.0,20.4647,20.4792,20.4285,20.472,408300.0
2008-05-28 10:40:00,28.25,28.31,28.24,28.28,486100.0,20.4792,20.5227,20.472,20.501,486100.0
2008-05-28 10:45:00,28.29,28.32,28.2,28.2,674300.0,20.5082,20.53,20.443,20.443,674300.0
2008-05-28 10:50:00,28.2,28.26,28.2,28.23,285800.0,20.443,20.4865,20.443,20.4647,285800.0
2008-05-28 10:55:00,28.22,28.31,28.22,28.28,241100.0,20.4575,20.5227,20.4575,20.501,241100.0
2008-05-28 11:00:00,28.29,28.33,28.23,28.24,747100.0,20.5082,20.5372,20.4647,20.472,747100.0
2008-05-28 11:05:00,28.25,28.29,28.23,28.25,410800.0,20.4792,20.5082,20.4647,20.4792,410800.0
2008-05-28 11:10:00,28.24,28.26,28.2,28.22,307800.0,20.472,20.4865,20.443,20.4575,307800.0
2008-05-28 11:15:00,28.22,28.23,28.19,28.2,336800.0,20.4575,20.4647,20.4357,20.443,336800.0
2008-05-28 11:20:00,28.2,28.24,28.18,28.19,296100.0,20.443,20.472,20.4285,20.4357,296100.0
2008-05-28 11:25:00,28.19,28.22,28.17,28.19,370900.0,20.4357,20.4575,20.4212,20.4357,370900.0
2008-05-28 11:30:00,28.2,28.22,28.16,28.19,447500.0,20.443,20.4575,20.414,20.4357,447500.0
2008-05-28 11:35:00,28.19,28.24,28.19,28.2,359700.0,20.4357,20.472,20.4357,20.443,359700.0
2008-05-28 11:40:00,28.2,28.22,28.16,28.16,310100.0,20.443,20.4575,20.414,20.414,310100.0
2008-05-28 11:45:00,28.16,28.19,28.15,28.17,200200.0,20.414,20.4357,20.4067,20.4212,200200.0
2008-05-28 11:50:00,28.17,28.24,28.15,28.21,550200.0,20.4212,20.472,20.4067,20.4502,550200.0
2008-05-28 11:55:00,28.21,28.24,28.14,28.14,774900.0,20.4502,20.472,20.3995,20.3995,774900.0
2008-05-28 12:00:00,28.14,28.14,28.07,28.11,663100.0,20.3995,20.3995,20.3488,20.3777,663100.0
2008-05-28 12:05:00,28.11,28.13,28.06,28.07,869900.0,20.3777,20.3922,20.3415,20.3488,869900.0
2008-05-28 12:10:00,28.07,28.1,28.05,28.09,787500.0,20.3488,20.3705,20.3343,20.3632,787500.0
2008-05-28 12:15:00,28.08,28.14,28.06,28.11,548700.0,20.356,20.3995,20.3415,20.3777,548700.0
2008-05-28 12:20:00,28.11,28.14,28.11,28.13,294200.0,20.3777,20.3995,20.3777,20.3922,294200.0
2008-05-28 12:25:00,28.12,28.13,28.06,28.07,718200.0,20.385,20.3922,20.3415,20.3488,718200.0
2008-05-28 12:30:00,28.07,28.08,28.04,28.07,437200.0,20.3488,20.356,20.327,20.3488,437200.0
2008-05-28 12:35:00,28.07,28.09,28.05,28.08,420300.0,20.3488,20.3632,20.3343,20.356,420300.0
2008-05-28 12:40:00,28.08,28.12,28.07,28.11,334300.0,20.356,20.385,20.3488,20.3777,334300.0
2008-05-28 12:45:00,28.11,28.14,28.07,28.08,1006800.0,20.3777,20.3995,20.3488,20.356,1006800.0
2008-05-28 12:50:00,28.08,28.09,28.05,28.05,756400.0,20.356,20.3632,20.3343,20.3343,756400.0
2008-05-28 12:55:00,28.06,28.08,28.04,28.08,591500.0,20.3415,20.356,20.327,20.356,591500.0
2008-05-28 13:00:00,28.08,28.1,28.07,28.09,320800.0,20.356,20.3705,20.3488,20.3632,320800.0
2008-05-28 13:05:00,28.09,28.11,28.08,28.11,339400.0,20.3632,20.3777,20.356,20.3777,339400.0
2008-05-28 13:10:00,28.11,28.15,28.1,28.12,542600.0,20.3777,20.4067,20.3705,20.385,542600.0
2008-05-28 13:15:00,28.11,28.13,28.1,28.12,553100.0,20.3777,20.3922,20.3705,20.385,553100.0
2008-05-28 13:20:00,28.12,28.12,28.09,28.12,339200.0,20.385,20.385,20.3632,20.385,339200.0
2008-05-28 13:25:00,28.12,28.14,28.1,28.12,354900.0,20.385,20.3995,20.3705,20.385,354900.0
2008-05-28 13:30:00,28.13,28.16,28.08,28.08,404700.0,20.3922,20.414,20.356,20.356,404700.0
2008-05-28 13:35:00,28.08,28.1,28.05,28.08,500000.0,20.356,20.3705,20.3343,20.356,500000.0
2008-05-28 13:40:00,28.08,28.09,28.05,28.05,441300.0,20.356,20.3632,20.3343,20.3343,441300.0
2008-05-28 13:45:00,28.06,28.07,28.05,28.06,332700.0,20.3415,20.3488,20.3343,20.3415,332700.0
2008-05-28 13:50:00,28.06,28.07,28.04,28.07,509300.0,20.3415,20.3488,20.327,20.3488,509300.0
2008-05-28 13:55:00,28.07,28.1,28.05,28.09,464400.0,20.3488,20.3705,20.3343,20.3632,464400.0
2008-05-28 14:00:00,28.08,28.14,28.06,28.12,790300.0,20.356,20.3995,20.3415,20.385,790300.0
2008-05-28 14:05:00,28.12,28.14,28.11,28.13,350400.0,20.385,20.3995,20.3777,20.3922,350400.0
2008-05-28 14:10:00,28.13,28.15,28.12,28.15,407600.0,20.3922,20.4067,20.385,20.4067,407600.0
2008-05-28 14:15:00,28.14,28.16,28.05,28.06,812200.0,20.3995,20.414,20.3343,20.3415,812200.0
2008-05-28 14:20:00,28.07,28.1,28.05,28.08,450100.0,20.3488,20.3705,20.3343,20.356,450100.0
2008-05-28 14:25:00,28.08,28.1,28.08,28.08,278300.0,20.356,20.3705,20.356,20.356,278300.0
2008-05-28 14:30:00,28.08,28.09,28.06,28.06,261300.0,20.356,20.3632,20.3415,20.3415,261300.0
2008-05-28 14:35:00,28.07,28.13,28.06,28.11,461900.0,20.3488,20.3922,20.3415,20.3777,461900.0
2008-05-28 14:40:00,28.12,28.13,28.08,28.12,456600.0,20.385,20.3922,20.356,20.385,456600.0
2008-05-28 14:45:00,28.11,28.15,28.1,28.11,603000.0,20.3777,20.4067,20.3705,20.3777,603000.0
2008-05-28 14:50:00,28.11,28.12,28.07,28.08,425600.0,20.3777,20.385,20.3488,20.356,425600.0
2008-05-28 14:55:00,28.07,28.09,28.07,28.07,394600.0,20.3488,20.3632,20.3488,20.3488,394600.0
2008-05-28 15:00:00,28.08,28.12,28.07,28.11,708700.0,20.356,20.385,20.3488,20.3777,708700.0
2008-05-28 15:05:00,28.11,28.11,28.08,28.09,365200.0,20.3777,20.3777,20.356,20.3632,365200.0
2008-05-28 15:10:00,28.1,28.12,28.08,28.09,298000.0,20.3705,20.385,20.356,20.3632,298000.0
2008-05-28 15:15:00,28.08,28.11,28.08,28.1,408700.0,20.356,20.3777,20.356,20.3705,408700.0
2008-05-28 15:20:00,28.1,28.11,28.07,28.08,691000.0,20.3705,20.3777,20.3488,20.356,691000.0
2008-05-28 15:25:00,28.08,28.14,28.08,28.1,1764200.0,20.356,20.3995,20.356,20.3705,1764200.0
2008-05-28 15:30:00,28.1,28.13,28.09,28.12,901900.0,20.3705,20.3922,20.3632,20.385,901900.0
2008-05-28 15:35:00,28.12,28.13,28.08,28.11,884200.0,20.385,20.3922,20.356,20.3777,884200.0
2008-05-28 15:40:00,28.12,28.13,28.08,28.09,1359300.0,20.385,20.3922,20.356,20.3632,1359300.0
2008-05-28 15:45:00,28.1,28.17,28.08,28.17,815500.0,20.3705,20.4212,20.356,20.4212,815500.0
2008-05-28 15:50:00,28.17,28.2,28.13,28.2,1660500.0,20.4212,20.443,20.3922,20.443,1660500.0
2008-05-28 15:55:00,28.2,28.22,28.18,28.21,1894200.0,20.443,20.4575,20.4285,20.4502,1894200.0
2008-05-29 09:30:00,28.19,28.31,28.14,28.25,740600.0,20.4357,20.5227,20.3995,20.4792,740600.0
2008-05-29 09:35:00,28.25,28.4,28.24,28.36,646900.0,20.4792,20.588,20.472,20.559,646900.0
2008-05-29 09:40:00,28.35,28.42,28.33,28.39,578600.0,20.5517,20.6025,20.5372,20.5807,578600.0
2008-05-29 09:45:00,28.38,28.4,28.33,28.39,696700.0,20.5735,20.588,20.5372,20.5807,696700.0
2008-05-29 09:50:00,28.4,28.44,28.38,28.44,633000.0,20.588,20.617,20.5735,20.617,633000.0
2008-05-29 09:55:00,28.44,28.49,28.43,28.49,614500.0,20.617,20.6532,20.6097,20.6532,614500.0
2008-05-29 10:00:00,28.49,28.5,28.4,28.41,775500.0,20.6532,20.6605,20.588,20.5952,775500.0
2008-05-29 10:05:00,28.41,28.44,28.38,28.44,681500.0,20.5952,20.617,20.5735,20.617,681500.0
2008-05-29 10:10:00,28.44,28.44,28.31,28.33,646400.0,20.617,20.617,20.5227,20.5372,646400.0
2008-05-29 10:15:00,28.33,28.45,28.32,28.41,412500.0,20.5372,20.6242,20.53,20.5952,412500.0
2008-05-29 10:20:00,28.42,28.49,28.38,28.44,862300.0,20.6025,20.6532,20.5735,20.617,862300.0
2008-05-29 10:25:00,28.44,28.49,28.44,28.44,578000.0,20.617,20.6532,20.617,20.617,578000.0
2008-05-29 10:30:00,28.44,28.45,28.31,28.39,1149000.0,20.617,20.6242,20.5227,20.5807,1149000.0
2008-05-29 10:35:00,28.39,28.47,28.37,28.43,823600.0,20.5807,20.6387,20.5662,20.6097,823600.0
2008-05-29 10:40:00,28.44,28.48,28.39,28.41,533400.0,20.617,20.646,20.5807,20.5952,533400.0
2008-05-29 10:45:00,28.4,28.54,28.4,28.5,906600.0,20.588,20.6895,20.588,20.6605,906600.0
2008-05-29 10:50:00,28.5,28.53,28.47,28.51,488000.0,20.6605,20.6822,20.6387,20.6677,488000.0
2008-05-29 10:55:00,28.51,28.53,28.47,28.47,250400.0,20.6677,20.6822,20.6387,20.6387,250400.0
2008-05-29 11:00:00,28.48,28.52,28.44,28.45,445300.0,20.646,20.675,20.617,20.6242,445300.0
2008-05-29 11:05:00,28.45,28.45,28.37,28.43,622800.0,20.6242,20.6242,20.5662,20.6097,622800.0
2008-05-29 11:10:00,28.44,28.48,28.42,28.45,365700.0,20.617,20.646,20.6025,20.6242,365700.0
2008-05-29 11:15:00,28.45,28.47,28.41,28.42,247000.0,20.6242,20.6387,20.5952,20.6025,247000.0
2008-05-29 11:20:00,28.42,28.43,28.39,28.41,226200.0,20.6025,20.6097,20.5807,20.5952,226200.0
2008-05-29 11:25:00,28.42,28.47,28.4,28.43,384700.0,20.6025,20.6387,20.588,20.6097,384700.0
2008-05-29 11:30:00,28.44,28.47,28.41,28.43,392500.0,20.617,20.6387,20.5952,20.6097,392500.0
2008-05-29 11:35:00,28.43,28.5,28.43,28.45,374600.0,20.6097,20.6605,20.6097,20.6242,374600.0
2008-05-29 11:40:00,28.45,28.49,28.44,28.47,268500.0,20.6242,20.6532,20.617,20.6387,268500.0
2008-05-29 11:45:00,28.47,28.55,28.46,28.55,605400.0,20.6387,20.6967,20.6315,20.6967,605400.0
2008-05-29 11:50:00,28.54,28.56,28.49,28.53,750800.0,20.6895,20.704,20.6532,20.6822,750800.0
2008-05-29 11:55:00,28.52,28.52,28.46,28.49,499500.0,20.675,20.675,20.6315,20.6532,499500.0
2008-05-29 12:00:00,28.49,28.5,28.46,28.5,409100.0,20.6532,20.6605,20.6315,20.6605,409100.0
2008-05-29 12:05:00,28.5,28.53,28.47,28.52,249900.0,20.6605,20.6822,20.6387,20.675,249900.0
2008-05-29 12:10:00,28.51,28.55,28.51,28.53,298600.0,20.6677,20.6967,20.6677,20.6822,298600.0
2008-05-29 12:15:00,28.53,28.55,28.52,28.55,347500.0,20.6822,20.6967,20.675,20.6967,347500.0
2008-05-29 12:20:00,28.55,28.57,28.52,28.54,385100.0,20.6967,20.7112,20.675,20.6895,385100.0
2008-05-29 12:25:00,28.53,28.58,28.53,28.57,316900.0,20.6822,20.7185,20.6822,20.7112,316900.0
2008-05-29 12:30:00,28.56,28.61,28.56,28.6,369900.0,20.704,20.7402,20.704,20.733,369900.0
2008-05-29 12:35:00,28.6,28.67,28.59,28.67,499500.0,20.733,20.7837,20.7257,20.7837,499500.0
2008-05-29 12:40:00,28.67,28.67,28.62,28.63,509000.0,20.7837,20.7837,20.7475,20.7547,509000.0
2008-05-29 12:45:00,28.64,28.66,28.56,28.59,555900.0,20.762,20.7765,20.704,20.7257,555900.0
2008-05-29 12:50:00,28.6,28.61,28.58,28.59,187700.0,20.733,20.7402,20.7185,20.7257,187700.0
2008-05-29 12:55:00,28.58,28.64,28.58,28.64,309600.0,20.7185,20.762,20.7185,20.762,309600.0
2008-05-29 13:00:00,28.64,28.65,28.61,28.65,355400.0,20.762,20.7692,20.7402,20.7692,355400.0
2008-05-29 13:05:00,28.65,28.68,28.63,28.63,653800.0,20.7692,20.791,20.7547,20.7547,653800.0
2008-05-29 13:10:00,28.63,28.63,28.57,28.59,416800.0,20.7547,20.7547,20.7112,20.7257,416800.0
2008-05-29 13:15:00,28.59,28.59,28.53,28.55,236000.0,20.7257,20.7257,20.6822,20.6967,236000.0
2008-05-29 13:20:00,28.56,28.58,28.51,28.56,425900.0,20.704,20.7185,20.6677,20.704,425900.0
2008-05-29 13:25:00,28.56,28.59,28.55,28.56,314000.0,20.704,20.7257,20.6967,20.704,314000.0
2008-05-29 13:30:00,28.56,28.6,28.55,28.6,296900.0,20.704,20.733,20.6967,20.733,296900.0
2008-05-29 13:35:00,28.6,28.62,28.56,28.56,324700.0,20.733,20.7475,20.704,20.704,324700.0
2008-05-29 13:40:00,28.56,28.57,28.51,28.54,684700.0,20.704,20.7112,20.6677,20.6895,684700.0
2008-05-29 13:45:00,28.55,28.61,28.52,28.6,335500.0,20.6967,20.7402,20.675,20.733,335500.0
2008-05-29 13:50:00,28.6,28.62,28.59,28.61,375100.0,20.733,20.7475,20.7257,20.7402,375100.0
2008-05-29 13:55:00,28.62,28.62,28.54,28.55,316900.0,20.7475,20.7475,20.6895,20.6967,316900.0
2008-05-29 14:00:00,28.55,28.58,28.52,28.52,249700.0,20.6967,20.7185,20.675,20.675,249700.0
2008-05-29 14:05:00,28.53,28.57,28.51,28.54,661900.0,20.6822,20.7112,20.6677,20.6895,661900.0
2008-05-29 14:10:00,28.54,28.57,28.51,28.56,599900.0,20.6895,20.7112,20.6677,20.704,599900.0
2008-05-29 14:15:00,28.57,28.61,28.56,28.61,317200.0,20.7112,20.7402,20.704,20.7402,317200.0
2008-05-29 14:20:00,28.6,28.61,28.58,28.6,626900.0,20.733,20.7402,20.7185,20.733,626900.0
2008-05-29 14:25:00,28.61,28.61,28.54,28.55,422700.0,20.7402,20.7402,20.6895,20.6967,422700.0
2008-05-29 14:30:00,28.54,28.57,28.53,28.55,434000.0,20.6895,20.7112,20.6822,20.6967,434000.0
2008-05-29 14:35:00,28.54,28.55,28.46,28.47,513200.0,20.6895,20.6967,20.6315,20.6387,513200.0
2008-05-29 14:40:00,28.46,28.51,28.46,28.47,484500.0,20.6315,20.6677,20.6315,20.6387,484500.0
2008-05-29 14:45:00,28.46,28.48,28.41,28.45,885200.0,20.6315,20.646,20.5952,20.6242,885200.0
2008-05-29 14:50:00,28.44,28.49,28.44,28.45,668000.0,20.617,20.6532,20.617,20.6242,668000.0
2008-05-29 14:55:00,28.45,28.46,28.36,28.41,728800.0,20.6242,20.6315,20.559,20.5952,728800.0
2008-05-29 15:00:00,28.41,28.42,28.35,28.37,1224500.0,20.5952,20.6025,20.5517,20.5662,1224500.0
2008-05-29 15:05:00,28.37,28.41,28.35,28.39,681200.0,20.5662,20.5952,20.5517,20.5807,681200.0
2008-05-29 15:10:00,28.39,28.41,28.38,28.38,430600.0,20.5807,20.5952,20.5735,20.5735,430600.0
2008-05-29 15:15:00,28.39,28.4,28.35,28.4,469400.0,20.5807,20.588,20.5517,20.588,469400.0
2008-05-29 15:20:00,28.4,28.43,28.35,28.39,712200.0,20.588,20.6097,20.5517,20.5807,712200.0
2008-05-29 15:25:00,28.39,28.41,28.38,28.39,302100.0,20.5807,20.5952,20.5735,20.5807,302100.0
2008-05-29 15:30:00,28.39,28.43,28.38,28.41,671700.0,20.5807,20.6097,20.5735,20.5952,671700.0
2008-05-29 15:35:00,28.4,28.41,28.31,28.34,1744300.0,20.588,20.5952,20.5227,20.5445,1744300.0
2008-05-29 15:40:00,28.34,28.35,28.26,28.3,1148600.0,20.5445,20.5517,20.4865,20.5155,1148600.0
2008-05-29 15:45:00,28.3,28.33,28.27,28.31,1048900.0,20.5155,20.5372,20.4937,20.5227,1048900.0
2008-05-29 15:50:00,28.31,28.37,28.27,28.28,1461700.0,20.5227,20.5662,20.4937,20.501,1461700.0
2008-05-29 15:55:00,28.28,28.32,28.25,28.26,1641000.0,20.501,20.53,20.4792,20.4865,1641000.0
2008-05-30 09:30:00,28.38,28.49,28.32,28.38,1150400.0,20.5735,20.6532,20.53,20.5735,1150400.0
2008-05-30 09:35:00,28.38,28.43,28.34,28.4,429600.0,20.5735,20.6097,20.5445,20.588,429600.0
2008-05-30 09:40:00,28.4,28.5,28.39,28.47,657600.0,20.588,20.6605,20.5807,20.6387,657600.0
2008-05-30 09:45:00,28.48,28.61,28.48,28.58,1184300.0,20.646,20.7402,20.646,20.7185,1184300.0
2008-05-30 09:50:00,28.58,28.7,28.57,28.66,1936300.0,20.7185,20.8055,20.7112,20.7765,1936300.0
2008-05-30 09:55:00,28.66,28.67,28.5,28.5,768000.0,20.7765,20.7837,20.6605,20.6605,768000.0
2008-05-30 10:00:00,28.51,28.55,28.49,28.54,646800.0,20.6677,20.6967,20.6532,20.6895,646800.0
2008-05-30 10:05:00,28.55,28.57,28.53,28.54,526700.0,20.6967,20.7112,20.6822,20.6895,526700.0
2008-05-30 10:10:00,28.53,28.57,28.48,28.56,663800.0,20.6822,20.7112,20.646,20.704,663800.0
2008-05-30 10:15:00,28.57,28.59,28.5,28.54,577300.0,20.7112,20.7257,20.6605,20.6895,577300.0
2008-05-30 10:20:00,28.53,28.66,28.53,28.66,612200.0,20.6822,20.7765,20.6822,20.7765,612200.0
2008-05-30 10:25:00,28.65,28.65,28.61,28.63,390800.0,20.7692,20.7692,20.7402,20.7547,390800.0
2008-05-30 10:30:00,28.62,28.63,28.53,28.55,436200.0,20.7475,20.7547,20.6822,20.6967,436200.0
2008-05-30 10:35:00,28.56,28.57,28.51,28.54,250100.0,20.704,20.7112,20.6677,20.6895,250100.0
2008-05-30 10:40:00,28.53,28.62,28.53,28.61,620000.0,20.6822,20.7475,20.6822,20.7402,620000.0
2008-05-30 10:45:00,28.62,28.62,28.54,28.55,751100.0,20.7475,20.7475,20.6895,20.6967,751100.0
2008-05-30 10:50:00,28.55,28.59,28.51,28.54,508500.0,20.6967,20.7257,20.6677,20.6895,508500.0
2008-05-30 10:55:00,28.55,28.56,28.49,28.54,383500.0,20.6967,20.704,20.6532,20.6895,383500.0
2008-05-30 11:00:00,28.55,28.56,28.51,28.54,317800.0,20.6967,20.704,20.6677,20.6895,317800.0
2008-05-30 11:05:00,28.55,28.55,28.5,28.5,290700.0,20.6967,20.6967,20.6605,20.6605,290700.0
2008-05-30 11:10:00,28.5,28.53,28.49,28.49,577300.0,20.6605,20.6822,20.6532,20.6532,577300.0
2008-05-30 11:15:00,28.5,28.57,28.49,28.56,594400.0,20.6605,20.7112,20.6532,20.704,594400.0
2008-05-30 11:20:00,28.55,28.57,28.53,28.55,276400.0,20.6967,20.7112,20.6822,20.6967,276400.0
2008-05-30 11:25:00,28.55,28.57,28.5,28.51,3151200.0,20.6967,20.7112,20.6605,20.6677,3151200.0
2008-05-30 11:30:00,28.51,28.55,28.49,28.52,1429900.0,20.6677,20.6967,20.6532,20.675,1429900.0
2008-05-30 11:35:00,28.52,28.52,28.43,28.44,1121600.0,20.675,20.675,20.6097,20.617,1121600.0
2008-05-30 11:40:00,28.43,28.48,28.43,28.47,835600.0,20.6097,20.646,20.6097,20.6387,835600.0
2008-05-30 11:45:00,28.47,28.49,28.45,28.47,482900.0,20.6387,20.6532,20.6242,20.6387,482900.0
2008-05-30 11:50:00,28.46,28.47,28.44,28.45,175700.0,20.6315,20.6387,20.617,20.6242,175700.0
2008-05-30 11:55:00,28.45,28.46,28.44,28.45,276400.0,20.6242,20.6315,20.617,20.6242,276400.0
2008-05-30 12:00:00,28.45,28.46,28.44,28.45,198100.0,20.6242,20.6315,20.617,20.6242,198100.0
2008-05-30 12:05:00,28.46,28.46,28.44,28.45,213400.0,20.6315,20.6315,20.617,20.6242,213400.0
2008-05-30 12:10:00,28.46,28.46,28.41,28.42,193900.0,20.6315,20.6315,20.5952,20.6025,193900.0
2008-05-30 12:15:00,28.42,28.42,28.38,28.39,494500.0,20.6025,20.6025,20.5735,20.5807,494500.0
2008-05-30 12:20:00,28.38,28.41,28.36,28.38,683300.0,20.5735,20.5952,20.559,20.5735,683300.0
2008-05-30 12:25:00,28.38,28.41,28.38,28.4,728400.0,20.5735,20.5952,20.5735,20.588,728400.0
2008-05-30 12:30:00,28.41,28.43,28.4,28.4,721000.0,20.5952,20.6097,20.588,20.588,721000.0
2008-05-30 12:35:00,28.41,28.41,28.4,28.41,328200.0,20.5952,20.5952,20.588,20.5952,328200.0
2008-05-30 12:40:00,28.41,28.44,28.4,28.43,497200.0,20.5952,20.617,20.588,20.6097,497200.0
2008-05-30 12:45:00,28.44,28.44,28.43,28.43,135600.0,20.617,20.617,20.6097,20.6097,135600.0
2008-05-30 12:50:00,28.44,28.47,28.43,28.45,686100.0,20.617,20.6387,20.6097,20.6242,686100.0
2008-05-30 12:55:00,28.45,28.46,28.44,28.45,240200.0,20.6242,20.6315,20.617,20.6242,240200.0
2008-05-30 13:00:00,28.45,28.49,28.44,28.48,380800.0,20.6242,20.6532,20.617,20.646,380800.0
2008-05-30 13:05:00,28.49,28.51,28.45,28.45,798700.0,20.6532,20.6677,20.6242,20.6242,798700.0
2008-05-30 13:10:00,28.45,28.5,28.45,28.47,750700.0,20.6242,20.6605,20.6242,20.6387,750700.0
2008-05-30 13:15:00,28.46,28.5,28.46,28.48,261600.0,20.6315,20.6605,20.6315,20.646,261600.0
2008-05-30 13:20:00,28.48,28.49,28.47,28.49,291700.0,20.646,20.6532,20.6387,20.6532,291700.0
2008-05-30 13:25:00,28.49,28.5,28.48,28.49,1688500.0,20.6532,20.6605,20.646,20.6532,1688500.0
2008-05-30 13:30:00,28.48,28.5,28.48,28.48,147100.0,20.646,20.6605,20.646,20.646,147100.0
2008-05-30 13:35:00,28.49,28.5,28.47,28.49,338700.0,20.6532,20.6605,20.6387,20.6532,338700.0
2008-05-30 13:40:00,28.49,28.5,28.48,28.5,266000.0,20.6532,20.6605,20.646,20.6605,266000.0
2008-05-30 13:45:00,28.5,28.54,28.49,28.54,539700.0,20.6605,20.6895,20.6532,20.6895,539700.0
2008-05-30 13:50:00,28.54,28.56,28.49,28.49,1337600.0,20.6895,20.704,20.6532,20.6532,1337600.0
2008-05-30 13:55:00,28.5,28.5,28.47,28.49,629600.0,20.6605,20.6605,20.6387,20.6532,629600.0
2008-05-30 14:00:00,28.49,28.5,28.47,28.47,246700.0,20.6532,20.6605,20.6387,20.6387,246700.0
2008-05-30 14:05:00,28.48,28.49,28.47,28.48,355100.0,20.646,20.6532,20.6387,20.646,355100.0
2008-05-30 14:10:00,28.47,28.48,28.44,28.45,2015000.0,20.6387,20.646,20.617,20.6242,2015000.0
2008-05-30 14:15:00,28.45,28.45,28.37,28.38,979700.0,20.6242,20.6242,20.5662,20.5735,979700.0
2008-05-30 14:20:00,28.38,28.4,28.36,28.38,436600.0,20.5735,20.588,20.559,20.5735,436600.0
2008-05-30 14:25:00,28.39,28.39,28.33,28.33,656100.0,20.5807,20.5807,20.5372,20.5372,656100.0
2008-05-30 14:30:00,28.34,28.4,28.33,28.38,503400.0,20.5445,20.588,20.5372,20.5735,503400.0
2008-05-30 14:35:00,28.39,28.39,28.35,28.38,404400.0,20.5807,20.5807,20.5517,20.5735,404400.0
2008-05-30 14:40:00,28.38,28.4,28.37,28.38,626600.0,20.5735,20.588,20.5662,20.5735,626600.0
2008-05-30 14:45:00,28.38,28.38,28.35,28.36,259400.0,20.5735,20.5735,20.5517,20.559,259400.0
2008-05-30 14:50:00,28.37,28.39,28.36,28.37,287800.0,20.5662,20.5807,20.559,20.5662,287800.0
2008-05-30 14:55:00,28.38,28.38,28.37,28.38,167600.0,20.5735,20.5735,20.5662,20.5735,167600.0
2008-05-30 15:00:00,28.37,28.45,28.37,28.44,729600.0,20.5662,20.6242,20.5662,20.617,729600.0
2008-05-30 15:05:00,28.43,28.45,28.4,28.41,679600.0,20.6097,20.6242,20.588,20.5952,679600.0
2008-05-30 15:10:00,28.42,28.42,28.38,28.38,742600.0,20.6025,20.6025,20.5735,20.5735,742600.0
2008-05-30 15:15:00,28.38,28.39,28.3,28.34,886300.0,20.5735,20.5807,20.5155,20.5445,886300.0
2008-05-30 15:20:00,28.34,28.34,28.3,28.32,735800.0,20.5445,20.5445,20.5155,20.53,735800.0
2008-05-30 15:25:00,28.32,28.33,28.27,28.33,1068500.0,20.53,20.5372,20.4937,20.5372,1068500.0
2008-05-30 15:30:00,28.33,28.35,28.3,28.3,723100.0,20.5372,20.5517,20.5155,20.5155,723100.0
2008-05-30 15:35:00,28.3,28.31,28.25,28.3,1091200.0,20.5155,20.5227,20.4792,20.5155,1091200.0
2008-05-30 15:40:00,28.29,28.31,28.27,28.29,858700.0,20.5082,20.5227,20.4937,20.5082,858700.0
2008-05-30 15:45:00,28.29,28.35,28.28,28.31,1073400.0,20.5082,20.5517,20.501,20.5227,1073400.0
2008-05-30 15:50:00,28.31,28.35,28.31,28.34,924400.0,20.5227,20.5517,20.5227,20.5445,924400.0
2008-05-30 15:55:00,28.34,28.35,28.2,28.23,2399400.0,20.5445,20.5517,20.443,20.4647,2399400.0
2008-06-02 09:30:00,28.26,28.36,28.15,28.16,1214000.0,20.4865,20.559,20.4067,20.414,1214000.0
2008-06-02 09:35:00,28.16,28.18,28.11,28.14,755400.0,20.414,20.4285,20.3777,20.3995,755400.0
2008-06-02 09:40:00,28.15,28.15,28.11,28.12,528400.0,20.4067,20.4067,20.3777,20.385,528400.0
2008-06-02 09:45:00,28.13,28.17,28.08,28.16,776600.0,20.3922,20.4212,20.356,20.414,776600.0
2008-06-02 09:50:00,28.16,28.17,28.1,28.1,572500.0,20.414,20.4212,20.3705,20.3705,572500.0
2008-06-02 09:55:00,28.11,28.11,28.08,28.1,524400.0,20.3777,20.3777,20.356,20.3705,524400.0
2008-06-02 10:00:00,28.1,28.11,28.05,28.09,817500.0,20.3705,20.3777,20.3343,20.3632,817500.0
2008-06-02 10:05:00,28.09,28.1,28.06,28.07,532800.0,20.3632,20.3705,20.3415,20.3488,532800.0
2008-06-02 10:10:00,28.07,28.08,28.05,28.05,516000.0,20.3488,20.356,20.3343,20.3343,516000.0
2008-06-02 10:15:00,28.05,28.07,28.02,28.02,1941200.0,20.3343,20.3488,20.3125,20.3125,1941200.0
2008-06-02 10:20:00,28.03,28.05,28.0,28.0,1295200.0,20.3198,20.3343,20.298,20.298,1295200.0
2008-06-02 10:25:00,28.01,28.04,28.0,28.02,1573500.0,20.3053,20.327,20.298,20.3125,1573500.0
2008-06-02 10:30:00,28.01,28.03,27.99,28.01,1104700.0,20.3053,20.3198,20.2908,20.3053,1104700.0
2008-06-02 10:35:00,28.01,28.07,28.01,28.02,939400.0,20.3053,20.3488,20.3053,20.3125,939400.0
2008-06-02 10:40:00,28.02,28.05,27.99,28.0,1044100.0,20.3125,20.3343,20.2908,20.298,1044100.0
2008-06-02 10:45:00,28.0,28.03,27.99,28.01,1010500.0,20.298,20.3198,20.2908,20.3053,1010500.0
2008-06-02 10:50:00,28.0,28.01,27.98,28.01,535000.0,20.298,20.3053,20.2835,20.3053,535000.0
2008-06-02 10:55:00,28.01,28.02,27.95,27.95,732700.0,20.3053,20.3125,20.2618,20.2618,732700.0
2008-06-02 11:00:00,27.95,27.96,27.83,27.83,1708000.0,20.2618,20.269,20.1748,20.1748,1708000.0
2008-06-02 11:05:00,27.83,27.87,27.82,27.84,1490400.0,20.1748,20.2038,20.1675,20.182,1490400.0
2008-06-02 11:10:00,27.85,27.92,27.84,27.92,1595500.0,20.1893,20.24,20.182,20.24,1595500.0
2008-06-02 11:15:00,27.92,27.97,27.91,27.95,772600.0,20.24,20.2763,20.2328,20.2618,772600.0
2008-06-02 11:20:00,27.95,27.99,27.88,27.9,1275300.0,20.2618,20.2908,20.211,20.2255,1275300.0
2008-06-02 11:25:00,27.9,27.9,27.85,27.86,587700.0,20.2255,20.2255,20.1893,20.1965,587700.0
2008-06-02 11:30:00,27.87,27.91,27.83,27.9,610200.0,20.2038,20.2328,20.1748,20.2255,610200.0
2008-06-02 11:35:00,27.9,27.91,27.81,27.81,739700.0,20.2255,20.2328,20.1603,20.1603,739700.0
2008-06-02 11:40:00,27.81,27.88,27.81,27.85,401000.0,20.1603,20.211,20.1603,20.1893,401000.0
2008-06-02 11:45:00,27.86,27.87,27.82,27.83,417000.0,20.1965,20.2038,20.1675,20.1748,417000.0
2008-06-02 11:50:00,27.83,27.87,27.81,27.84,531700.0,20.1748,20.2038,20.1603,20.182,531700.0
2008-06-02 11:55:00,27.83,27.9,27.82,27.88,696600.0,20.1748,20.2255,20.1675,20.211,696600.0
2008-06-02 12:00:00,27.89,27.9,27.83,27.85,592600.0,20.2183,20.2255,20.1748,20.1893,592600.0
2008-06-02 12:05:00,27.85,27.88,27.83,27.85,1032900.0,20.1893,20.211,20.1748,20.1893,1032900.0
2008-06-02 12:10:00,27.85,27.89,27.85,27.87,421900.0,20.1893,20.2183,20.1893,20.2038,421900.0
2008-06-02 12:15:00,27.87,27.87,27.84,27.84,234800.0,20.2038,20.2038,20.182,20.182,234800.0
2008-06-02 12:20:00,27.84,27.85,27.83,27.84,324100.0,20.182,20.1893,20.1748,20.182,324100.0
2008-06-02 12:25:00,27.84,27.85,27.82,27.84,491200.0,20.182,20.1893,20.1675,20.182,491200.0
2008-06-02 12:30:00,27.84,27.84,27.76,27.77,1085300.0,20.182,20.182,20.124,20.1313,1085300.0
2008-06-02 12:35:00,27.76,27.77,27.67,27.72,2233100.0,20.124,20.1313,20.0588,20.095,2233100.0
2008-06-02 12:40:00,27.72,27.75,27.65,27.69,1078000.0,20.095,20.1168,20.0443,20.0733,1078000.0
2008-06-02 12:45:00,27.7,27.71,27.63,27.63,608500.0,20.0805,20.0878,20.0298,20.0298,608500.0
2008-06-02 12:50:00,27.63,27.69,27.63,27.68,713700.0,20.0298,20.0733,20.0298,20.066,713700.0
2008-06-02 12:55:00,27.68,27.72,27.63,27.63,1092200.0,20.066,20.095,20.0298,20.0298,1092200.0
2008-06-02 13:00:00,27.62,27.66,27.61,27.63,1310600.0,20.0225,20.0515,20.0153,20.0298,1310600.0
2008-06-02 13:05:00,27.64,27.67,27.59,27.67,1025300.0,20.037,20.0588,20.0008,20.0588,1025300.0
2008-06-02 13:10:00,27.67,27.71,27.66,27.7,581600.0,20.0588,20.0878,20.0515,20.0805,581600.0
2008-06-02 13:15:00,27.7,27.71,27.62,27.63,1083400.0,20.0805,20.0878,20.0225,20.0298,1083400.0
2008-06-02 13:20:00,27.63,27.66,27.57,27.59,1181500.0,20.0298,20.0515,19.9863,20.0008,1181500.0
2008-06-02 13:25:00,27.59,27.6,27.55,27.6,1448600.0,20.0008,20.008,19.9718,20.008,1448600.0
2008-06-02 13:30:00,27.6,27.65,27.55,27.56,1169700.0,20.008,20.0443,19.9718,19.979,1169700.0
2008-06-02 13:35:00,27.57,27.61,27.56,27.6,741700.0,19.9863,20.0153,19.979,20.008,741700.0
2008-06-02 13:40:00,27.6,27.63,27.58,27.59,461400.0,20.008,20.0298,19.9935,20.0008,461400.0
2008-06-02 13:45:00,27.58,27.61,27.57,27.59,749100.0,19.9935,20.0153,19.9863,20.0008,749100.0
2008-06-02 13:50:00,27.58,27.64,27.58,27.63,636500.0,19.9935,20.037,19.9935,20.0298,636500.0
2008-06-02 13:55:00,27.62,27.67,27.62,27.66,1020500.0,20.0225,20.0588,20.0225,20.0515,1020500.0
2008-06-02 14:00:00,27.67,27.69,27.62,27.65,1047000.0,20.0588,20.0733,20.0225,20.0443,1047000.0
2008-06-02 14:05:00,27.65,27.68,27.64,27.66,777600.0,20.0443,20.066,20.037,20.0515,777600.0
2008-06-02 14:10:00,27.67,27.7,27.64,27.68,904300.0,20.0588,20.0805,20.037,20.066,904300.0
2008-06-02 14:15:00,27.68,27.7,27.63,27.63,764400.0,20.066,20.0805,20.0298,20.0298,764400.0
2008-06-02 14:20:00,27.63,27.65,27.57,27.59,1599000.0,20.0298,20.0443,19.9863,20.0008,1599000.0
2008-06-02 14:25:00,27.59,27.7,27.58,27.66,1149600.0,20.0008,20.0805,19.9935,20.0515,1149600.0
2008-06-02 14:30:00,27.66,27.7,27.64,27.66,754200.0,20.0515,20.0805,20.037,20.0515,754200.0
2008-06-02 14:35:00,27.66,27.7,27.64,27.65,476800.0,20.0515,20.0805,20.037,20.0443,476800.0
2008-06-02 14:40:00,27.65,27.67,27.62,27.65,712500.0,20.0443,20.0588,20.0225,20.0443,712500.0
2008-06-02 14:45:00,27.65,27.67,27.63,27.64,559200.0,20.0443,20.0588,20.0298,20.037,559200.0
2008-06-02 14:50:00,27.64,27.68,27.62,27.68,676400.0,20.037,20.066,20.0225,20.066,676400.0
2008-06-02 14:55:00,27.68,27.73,27.65,27.65,1136800.0,20.066,20.1023,20.0443,20.0443,1136800.0
2008-06-02 15:00:00,27.66,27.67,27.63,27.65,832100.0,20.0515,20.0588,20.0298,20.0443,832100.0
2008-06-02 15:05:00,27.65,27.66,27.6,27.62,521800.0,20.0443,20.0515,20.008,20.0225,521800.0
2008-06-02 15:10:00,27.62,27.68,27.61,27.63,912800.0,20.0225,20.066,20.0153,20.0298,912800.0
2008-06-02 15:15:00,27.63,27.65,27.6,27.62,988000.0,20.0298,20.0443,20.008,20.0225,988000.0
2008-06-02 15:20:00,27.61,27.64,27.6,27.64,709400.0,20.0153,20.037,20.008,20.037,709400.0
2008-06-02 15:25:00,27.63,27.73,27.63,27.67,1412900.0,20.0298,20.1023,20.0298,20.0588,1412900.0
2008-06-02 15:30:00,27.66,27.74,27.66,27.7,1515100.0,20.0515,20.1095,20.0515,20.0805,1515100.0
2008-06-02 15:35:00,27.69,27.73,27.67,27.67,1190500.0,20.0733,20.1023,20.0588,20.0588,1190500.0
2008-06-02 15:40:00,27.67,27.73,27.66,27.72,936000.0,20.0588,20.1023,20.0515,20.095,936000.0
2008-06-02 15:45:00,27.72,27.75,27.71,27.72,1192800.0,20.095,20.1168,20.0878,20.095,1192800.0
2008-06-02 15:50:00,27.72,27.75,27.72,27.73,1422700.0,20.095,20.1168,20.095,20.1023,1422700.0
2008-06-02 15:55:00,27.73,27.81,27.72,27.8,1948700.0,20.1023,20.1603,20.095,20.153,1948700.0
2008-06-03 09:30:00,27.94,27.95,27.82,27.82,1006300.0,20.2545,20.2618,20.1675,20.1675,1006300.0
2008-06-03 09:35:00,27.82,27.91,27.81,27.89,1210400.0,20.1675,20.2328,20.1603,20.2183,1210400.0
2008-06-03 09:40:00,27.89,27.92,27.87,27.92,941900.0,20.2183,20.24,20.2038,20.24,941900.0
2008-06-03 09:45:00,27.92,27.98,27.9,27.98,794300.0,20.24,20.2835,20.2255,20.2835,794300.0
2008-06-03 09:50:00,27.98,28.02,27.93,28.0,1169500.0,20.2835,20.3125,20.2473,20.298,1169500.0
2008-06-03 09:55:00,28.0,28.08,27.98,28.03,970900.0,20.298,20.356,20.2835,20.3198,970900.0
2008-06-03 10:00:00,28.04,28.31,28.03,28.15,1487800.0,20.327,20.5227,20.3198,20.4067,1487800.0
2008-06-03 10:05:00,28.16,28.16,28.12,28.13,1142900.0,20.414,20.414,20.385,20.3922,1142900.0
2008-06-03 10:10:00,28.13,28.13,28.0,28.08,887500.0,20.3922,20.3922,20.298,20.356,887500.0
2008-06-03 10:15:00,28.07,28.08,27.99,28.02,489700.0,20.3488,20.356,20.2908,20.3125,489700.0
2008-06-03 10:20:00,28.02,28.02,27.93,28.02,754600.0,20.3125,20.3125,20.2473,20.3125,754600.0
2008-06-03 10:25:00,28.01,28.02,27.97,27.98,514500.0,20.3053,20.3125,20.2763,20.2835,514500.0
2008-06-03 10:30:00,27.97,28.09,27.95,28.07,623400.0,20.2763,20.3632,20.2618,20.3488,623400.0
2008-06-03 10:35:00,28.07,28.07,27.93,27.96,1027100.0,20.3488,20.3488,20.2473,20.269,1027100.0
2008-06-03 10:40:00,27.96,27.97,27.9,27.93,651600.0,20.269,20.2763,20.2255,20.2473,651600.0
2008-06-03 10:45:00,27.92,27.93,27.89,27.89,743200.0,20.24,20.2473,20.2183,20.2183,743200.0
2008-06-03 10:50:00,27.89,27.97,27.89,27.97,258000.0,20.2183,20.2763,20.2183,20.2763,258000.0
2008-06-03 10:55:00,27.96,28.01,27.95,27.98,385700.0,20.269,20.3053,20.2618,20.2835,385700.0
2008-06-03 11:00:00,27.99,28.03,27.98,27.99,337700.0,20.2908,20.3198,20.2835,20.2908,337700.0
2008-06-03 11:05:00,28.02,28.06,27.96,27.98,409900.0,20.3125,20.3415,20.269,20.2835,409900.0
2008-06-03 11:10:00,27.99,28.04,27.97,28.04,394600.0,20.2908,20.327,20.2763,20.327,394600.0
2008-06-03 11:15:00,28.04,28.05,28.02,28.02,489200.0,20.327,20.3343,20.3125,20.3125,489200.0
2008-06-03 11:20:00,28.02,28.04,27.99,28.02,317800.0,20.3125,20.327,20.2908,20.3125,317800.0
2008-06-03 11:25:00,28.03,28.03,27.97,27.99,555200.0,20.3198,20.3198,20.2763,20.2908,555200.0
2008-06-03 11:30:00,27.99,27.99,27.96,27.96,562800.0,20.2908,20.2908,20.269,20.269,562800.0
2008-06-03 11:35:00,27.97,27.98,27.94,27.97,442100.0,20.2763,20.2835,20.2545,20.2763,442100.0
2008-06-03 11:40:00,27.97,27.99,27.96,27.98,416400.0,20.2763,20.2908,20.269,20.2835,416400.0
2008-06-03 11:45:00,27.98,28.0,27.96,27.96,618500.0,20.2835,20.298,20.269,20.269,618500.0
2008-06-03 11:50:00,27.96,27.97,27.9,27.95,597800.0,20.269,20.2763,20.2255,20.2618,597800.0
2008-06-03 11:55:00,27.96,27.97,27.92,27.93,476300.0,20.269,20.2763,20.24,20.2473,476300.0
2008-06-03 12:00:00,27.93,27.93,27.9,27.91,646800.0,20.2473,20.2473,20.2255,20.2328,646800.0
2008-06-03 12:05:00,27.9,27.92,27.9,27.9,398700.0,20.2255,20.24,20.2255,20.2255,398700.0
2008-06-03 12:10:00,27.9,27.92,27.9,27.92,155600.0,20.2255,20.24,20.2255,20.24,155600.0
2008-06-03 12:15:00,27.92,27.93,27.91,27.92,354400.0,20.24,20.2473,20.2328,20.24,354400.0
2008-06-03 12:20:00,27.92,27.92,27.85,27.85,396100.0,20.24,20.24,20.1893,20.1893,396100.0
2008-06-03 12:25:00,27.85,27.85,27.79,27.8,1116600.0,20.1893,20.1893,20.1458,20.153,1116600.0
2008-06-03 12:30:00,27.8,27.81,27.74,27.81,824400.0,20.153,20.1603,20.1095,20.1603,824400.0
2008-06-03 12:35:00,27.81,27.83,27.8,27.82,370600.0,20.1603,20.1748,20.153,20.1675,370600.0
2008-06-03 12:40:00,27.81,27.83,27.78,27.79,356300.0,20.1603,20.1748,20.1385,20.1458,356300.0
2008-06-03 12:45:00,27.8,27.8,27.78,27.79,590500.0,20.153,20.153,20.1385,20.1458,590500.0
2008-06-03 12:50:00,27.79,27.81,27.76,27.76,272600.0,20.1458,20.1603,20.124,20.124,272600.0
2008-06-03 12:55:00,27.76,27.78,27.75,27.77,907000.0,20.124,20.1385,20.1168,20.1313,907000.0
2008-06-03 13:00:00,27.78,27.78,27.75,27.75,540900.0,20.1385,20.1385,20.1168,20.1168,540900.0
2008-06-03 13:05:00,27.76,27.76,27.74,27.74,511600.0,20.124,20.124,20.1095,20.1095,511600.0
2008-06-03 13:10:00,27.75,27.75,27.69,27.69,1207100.0,20.1168,20.1168,20.0733,20.0733,1207100.0
2008-06-03 13:15:00,27.69,27.7,27.67,27.7,966500.0,20.0733,20.0805,20.0588,20.0805,966500.0
2008-06-03 13:20:00,27.7,27.7,27.67,27.69,506400.0,20.0805,20.0805,20.0588,20.0733,506400.0
2008-06-03 13:25:00,27.68,27.68,27.61,27.63,1232600.0,20.066,20.066,20.0153,20.0298,1232600.0
2008-06-03 13:30:00,27.62,27.63,27.5,27.51,2155600.0,20.0225,20.0298,19.9355,19.9428,2155600.0
2008-06-03 13:35:00,27.51,27.53,27.45,27.48,2366800.0,19.9428,19.9573,19.8993,19.921,2366800.0
2008-06-03 13:40:00,27.47,27.55,27.46,27.55,852100.0,19.9138,19.9718,19.9065,19.9718,852100.0
2008-06-03 13:45:00,27.55,27.55,27.44,27.47,1990600.0,19.9718,19.9718,19.892,19.9138,1990600.0
2008-06-03 13:50:00,27.47,27.47,27.38,27.4,1950700.0,19.9138,19.9138,19.8485,19.863,1950700.0
2008-06-03 13:55:00,27.41,27.45,27.33,27.45,1336400.0,19.8703,19.8993,19.8123,19.8993,1336400.0
2008-06-03 14:00:00,27.45,27.47,27.41,27.46,1427400.0,19.8993,19.9138,19.8703,19.9065,1427400.0
2008-06-03 14:05:00,27.46,27.48,27.37,27.47,1318800.0,19.9065,19.921,19.8413,19.9138,1318800.0
2008-06-03 14:10:00,27.47,27.47,27.4,27.4,1036000.0,19.9138,19.9138,19.863,19.863,1036000.0
2008-06-03 14:15:00,27.4,27.42,27.35,27.37,1044300.0,19.863,19.8775,19.8268,19.8413,1044300.0
2008-06-03 14:20:00,27.37,27.38,27.3,27.33,1817300.0,19.8413,19.8485,19.7906,19.8123,1817300.0
2008-06-03 14:25:00,27.33,27.33,27.27,27.3,1349100.0,19.8123,19.8123,19.7688,19.7906,1349100.0
2008-06-03 14:30:00,27.3,27.33,27.27,27.3,1009300.0,19.7906,19.8123,19.7688,19.7906,1009300.0
2008-06-03 14:35:00,27.31,27.39,27.28,27.35,1356200.0,19.7978,19.8558,19.7761,19.8268,1356200.0
2008-06-03 14:40:00,27.35,27.37,27.29,27.32,1074900.0,19.8268,19.8413,19.7833,19.8051,1074900.0
2008-06-03 14:45:00,27.31,27.33,27.3,27.32,495900.0,19.7978,19.8123,19.7906,19.8051,495900.0
2008-06-03 14:50:00,27.33,27.35,27.3,27.33,1329900.0,19.8123,19.8268,19.7906,19.8123,1329900.0
2008-06-03 14:55:00,27.33,27.37,27.32,27.37,852500.0,19.8123,19.8413,19.8051,19.8413,852500.0
2008-06-03 15:00:00,27.37,27.43,27.29,27.38,1875700.0,19.8413,19.8848,19.7833,19.8485,1875700.0
2008-06-03 15:05:00,27.38,27.47,27.35,27.46,1863600.0,19.8485,19.9138,19.8268,19.9065,1863600.0
2008-06-03 15:10:00,27.47,27.47,27.37,27.41,1069100.0,19.9138,19.9138,19.8413,19.8703,1069100.0
2008-06-03 15:15:00,27.41,27.43,27.36,27.37,1039500.0,19.8703,19.8848,19.8341,19.8413,1039500.0
2008-06-03 15:20:00,27.37,27.45,27.35,27.45,965500.0,19.8413,19.8993,19.8268,19.8993,965500.0
2008-06-03 15:25:00,27.44,27.44,27.39,27.44,1080900.0,19.892,19.892,19.8558,19.892,1080900.0
2008-06-03 15:30:00,27.43,27.48,27.39,27.46,1546400.0,19.8848,19.921,19.8558,19.9065,1546400.0
2008-06-03 15:35:00,27.45,27.48,27.41,27.46,1302200.0,19.8993,19.921,19.8703,19.9065,1302200.0
2008-06-03 15:40:00,27.45,27.49,27.41,27.43,1328600.0,19.8993,19.9283,19.8703,19.8848,1328600.0
2008-06-03 15:45:00,27.45,27.47,27.42,27.42,934000.0,19.8993,19.9138,19.8775,19.8775,934000.0
2008-06-03 15:50:00,27.42,27.44,27.36,27.38,1881500.0,19.8775,19.892,19.8341,19.8485,1881500.0
2008-06-03 15:55:00,27.38,27.41,27.31,27.31,3176300.0,19.8485,19.8703,19.7978,19.7978,3176300.0
2008-06-04 09:30:00,27.27,27.33,27.22,27.29,1946300.0,19.7688,19.8123,19.7326,19.7833,1946300.0
2008-06-04 09:35:00,27.29,27.34,27.27,27.29,1250500.0,19.7833,19.8196,19.7688,19.7833,1250500.0
2008-06-04 09:40:00,27.29,27.52,27.27,27.48,2156600.0,19.7833,19.95,19.7688,19.921,2156600.0
2008-06-04 09:45:00,27.48,27.49,27.35,27.36,2046600.0,19.921,19.9283,19.8268,19.8341,2046600.0
2008-06-04 09:50:00,27.36,27.37,27.28,27.3,1414500.0,19.8341,19.8413,19.7761,19.7906,1414500.0
2008-06-04 09:55:00,27.29,27.33,27.25,27.27,1138700.0,19.7833,19.8123,19.7543,19.7688,1138700.0
2008-06-04 10:00:00,27.28,27.34,27.25,27.29,1398800.0,19.7761,19.8196,19.7543,19.7833,1398800.0
2008-06-04 10:05:00,27.29,27.35,27.28,27.33,1132400.0,19.7833,19.8268,19.7761,19.8123,1132400.0
2008-06-04 10:10:00,27.32,27.33,27.26,27.3,854000.0,19.8051,19.8123,19.7616,19.7906,854000.0
2008-06-04 10:15:00,27.3,27.3,27.23,27.24,1175300.0,19.7906,19.7906,19.7398,19.7471,1175300.0
2008-06-04 10:20:00,27.23,27.29,27.2,27.28,1089500.0,19.7398,19.7833,19.7181,19.7761,1089500.0
2008-06-04 10:25:00,27.27,27.32,27.27,27.29,1587400.0,19.7688,19.8051,19.7688,19.7833,1587400.0
2008-06-04 10:30:00,27.29,27.33,27.27,27.32,1017800.0,19.7833,19.8123,19.7688,19.8051,1017800.0
2008-06-04 10:35:00,27.32,27.43,27.27,27.36,1632000.0,19.8051,19.8848,19.7688,19.8341,1632000.0
2008-06-04 10:40:00,27.36,27.4,27.29,27.33,2092200.0,19.8341,19.863,19.7833,19.8123,2092200.0
2008-06-04 10:45:00,27.33,27.4,27.32,27.38,1230200.0,19.8123,19.863,19.8051,19.8485,1230200.0
2008-06-04 10:50:00,27.38,27.53,27.38,27.48,1398400.0,19.8485,19.9573,19.8485,19.921,1398400.0
2008-06-04 10:55:00,27.47,27.51,27.46,27.47,897300.0,19.9138,19.9428,19.9065,19.9138,897300.0
2008-06-04 11:00:00,27.47,27.51,27.46,27.47,620700.0,19.9138,19.9428,19.9065,19.9138,620700.0
2008-06-04 11:05:00,27.47,27.52,27.47,27.52,868300.0,19.9138,19.95,19.9138,19.95,868300.0
2008-06-04 11:10:00,27.52,27.54,27.51,27.51,917600.0,19.95,19.9645,19.9428,19.9428,917600.0
2008-06-04 11:15:00,27.51,27.6,27.51,27.6,1534500.0,19.9428,20.008,19.9428,20.008,1534500.0
2008-06-04 11:20:00,27.59,27.63,27.57,27.62,939200.0,20.0008,20.0298,19.9863,20.0225,939200.0
2008-06-04 11:25:00,27.62,27.63,27.54,27.56,729000.0,20.0225,20.0298,19.9645,19.979,729000.0
2008-06-04 11:30:00,27.56,27.59,27.54,27.56,814500.0,19.979,20.0008,19.9645,19.979,814500.0
2008-06-04 11:35:00,27.55,27.64,27.53,27.61,740600.0,19.9718,20.037,19.9573,20.0153,740600.0
2008-06-04 11:40:00,27.61,27.64,27.56,27.57,572500.0,20.0153,20.037,19.979,19.9863,572500.0
2008-06-04 11:45:00,27.57,27.58,27.54,27.56,330200.0,19.9863,19.9935,19.9645,19.979,330200.0
2008-06-04 11:50:00,27.57,27.59,27.54,27.55,596100.0,19.9863,20.0008,19.9645,19.9718,596100.0
2008-06-04 11:55:00,27.56,27.56,27.52,27.56,530100.0,19.979,19.979,19.95,19.979,530100.0
2008-06-04 12:00:00,27.56,27.56,27.47,27.5,917800.0,19.979,19.979,19.9138,19.9355,917800.0
2008-06-04 12:05:00,27.5,27.5,27.44,27.46,797400.0,19.9355,19.9355,19.892,19.9065,797400.0
2008-06-04 12:10:00,27.46,27.49,27.44,27.47,1062800.0,19.9065,19.9283,19.892,19.9138,1062800.0
2008-06-04 12:15:00,27.47,27.5,27.47,27.5,439200.0,19.9138,19.9355,19.9138,19.9355,439200.0
2008-06-04 12:20:00,27.5,27.56,27.48,27.5,969200.0,19.9355,19.979,19.921,19.9355,969200.0
2008-06-04 12:25:00,27.5,27.52,27.45,27.45,773600.0,19.9355,19.95,19.8993,19.8993,773600.0
2008-06-04 12:30:00,27.47,27.49,27.45,27.45,398200.0,19.9138,19.9283,19.8993,19.8993,398200.0
2008-06-04 12:35:00,27.45,27.48,27.38,27.44,976900.0,19.8993,19.921,19.8485,19.892,976900.0
2008-06-04 12:40:00,27.44,27.44,27.32,27.33,1203700.0,19.892,19.892,19.8051,19.8123,1203700.0
2008-06-04 12:45:00,27.33,27.38,27.32,27.34,770400.0,19.8123,19.8485,19.8051,19.8196,770400.0
2008-06-04 12:50:00,27.34,27.38,27.33,27.38,476500.0,19.8196,19.8485,19.8123,19.8485,476500.0
2008-06-04 12:55:00,27.38,27.38,27.32,27.34,750100.0,19.8485,19.8485,19.8051,19.8196,750100.0
2008-06-04 13:00:00,27.35,27.39,27.34,27.37,707400.0,19.8268,19.8558,19.8196,19.8413,707400.0
2008-06-04 13:05:00,27.36,27.36,27.26,27.3,1154700.0,19.8341,19.8341,19.7616,19.7906,1154700.0
2008-06-04 13:10:00,27.3,27.31,27.28,27.3,723600.0,19.7906,19.7978,19.7761,19.7906,723600.0
2008-06-04 13:15:00,27.3,27.32,27.26,27.3,1019700.0,19.7906,19.8051,19.7616,19.7906,1019700.0
2008-06-04 13:20:00,27.3,27.32,27.3,27.31,248000.0,19.7906,19.8051,19.7906,19.7978,248000.0
2008-06-04 13:25:00,27.32,27.39,27.31,27.35,666200.0,19.8051,19.8558,19.7978,19.8268,666200.0
2008-06-04 13:30:00,27.35,27.39,27.33,27.36,583500.0,19.8268,19.8558,19.8123,19.8341,583500.0
2008-06-04 13:35:00,27.36,27.38,27.33,27.34,339000.0,19.8341,19.8485,19.8123,19.8196,339000.0
2008-06-04 13:40:00,27.34,27.37,27.34,27.35,325200.0,19.8196,19.8413,19.8196,19.8268,325200.0
2008-06-04 13:45:00,27.35,27.36,27.34,27.34,381400.0,19.8268,19.8341,19.8196,19.8196,381400.0
2008-06-04 13:50:00,27.34,27.42,27.34,27.41,1138900.0,19.8196,19.8775,19.8196,19.8703,1138900.0
2008-06-04 13:55:00,27.41,27.46,27.4,27.43,610300.0,19.8703,19.9065,19.863,19.8848,610300.0
2008-06-04 14:00:00,27.43,27.47,27.42,27.45,860600.0,19.8848,19.9138,19.8775,19.8993,860600.0
2008-06-04 14:05:00,27.45,27.46,27.41,27.41,1010600.0,19.8993,19.9065,19.8703,19.8703,1010600.0
2008-06-04 14:10:00,27.41,27.43,27.35,27.37,615300.0,19.8703,19.8848,19.8268,19.8413,615300.0
2008-06-04 14:15:00,27.37,27.4,27.35,27.37,1554000.0,19.8413,19.863,19.8268,19.8413,1554000.0
2008-06-04 14:20:00,27.37,27.41,27.34,27.41,496800.0,19.8413,19.8703,19.8196,19.8703,496800.0
2008-06-04 14:25:00,27.41,27.44,27.39,27.42,575900.0,19.8703,19.892,19.8558,19.8775,575900.0
2008-06-04 14:30:00,27.41,27.44,27.36,27.42,577700.0,19.8703,19.892,19.8341,19.8775,577700.0
2008-06-04 14:35:00,27.42,27.52,27.42,27.52,516000.0,19.8775,19.95,19.8775,19.95,516000.0
2008-06-04 14:40:00,27.52,27.55,27.4,27.44,1325700.0,19.95,19.9718,19.863,19.892,1325700.0
2008-06-04 14:45:00,27.44,27.45,27.28,27.3,1700200.0,19.892,19.8993,19.7761,19.7906,1700200.0
2008-06-04 14:50:00,27.3,27.37,27.29,27.35,1735800.0,19.7906,19.8413,19.7833,19.8268,1735800.0
2008-06-04 14:55:00,27.34,27.4,27.31,27.37,1212900.0,19.8196,19.863,19.7978,19.8413,1212900.0
2008-06-04 15:00:00,27.36,27.4,27.34,27.36,655100.0,19.8341,19.863,19.8196,19.8341,655100.0
2008-06-04 15:05:00,27.36,27.42,27.34,27.36,996600.0,19.8341,19.8775,19.8196,19.8341,996600.0
2008-06-04 15:10:00,27.36,27.38,27.31,27.34,641500.0,19.8341,19.8485,19.7978,19.8196,641500.0
2008-06-04 15:15:00,27.34,27.48,27.34,27.38,1270900.0,19.8196,19.921,19.8196,19.8485,1270900.0
2008-06-04 15:20:00,27.39,27.47,27.37,27.45,805600.0,19.8558,19.9138,19.8413,19.8993,805600.0
2008-06-04 15:25:00,27.45,27.48,27.3,27.43,1144100.0,19.8993,19.921,19.7906,19.8848,1144100.0
2008-06-04 15:30:00,27.43,27.48,27.41,27.46,1020700.0,19.8848,19.921,19.8703,19.9065,1020700.0
2008-06-04 15:35:00,27.46,27.52,27.46,27.48,768500.0,19.9065,19.95,19.9065,19.921,768500.0
2008-06-04 15:40:00,27.49,27.49,27.44,27.48,944800.0,19.9283,19.9283,19.892,19.921,944800.0
2008-06-04 15:45:00,27.47,27.59,27.46,27.55,1347300.0,19.9138,20.0008,19.9065,19.9718,1347300.0
2008-06-04 15:50:00,27.55,27.59,27.48,27.51,1187100.0,19.9718,20.0008,19.921,19.9428,1187100.0
2008-06-04 15:55:00,27.51,27.54,27.48,27.54,1199500.0,19.9428,19.9645,19.921,19.9645,1199500.0
2008-06-05 09:30:00,27.73,27.75,27.6,27.61,1511600.0,20.1023,20.1168,20.008,20.0153,1511600.0
2008-06-05 09:35:00,27.62,27.76,27.61,27.75,1031000.0,20.0225,20.124,20.0153,20.1168,1031000.0
2008-06-05 09:40:00,27.76,27.79,27.66,27.78,1273600.0,20.124,20.1458,20.0515,20.1385,1273600.0
2008-06-05 09:45:00,27.77,27.96,27.77,27.95,1883600.0,20.1313,20.269,20.1313,20.2618,1883600.0
2008-06-05 09:50:00,27.95,28.02,27.94,27.96,2140500.0,20.2618,20.3125,20.2545,20.269,2140500.0
2008-06-05 09:55:00,27.95,28.02,27.89,28.01,2166900.0,20.2618,20.3125,20.2183,20.3053,2166900.0
2008-06-05 10:00:00,28.0,28.06,28.0,28.06,2211400.0,20.298,20.3415,20.298,20.3415,2211400.0
2008-06-05 10:05:00,28.06,28.14,28.05,28.13,2447800.0,20.3415,20.3995,20.3343,20.3922,2447800.0
2008-06-05 10:10:00,28.13,28.2,28.12,28.19,2807800.0,20.3922,20.443,20.385,20.4357,2807800.0
2008-06-05 10:15:00,28.18,28.3,28.17,28.29,2738600.0,20.4285,20.5155,20.4212,20.5082,2738600.0
2008-06-05 10:20:00,28.29,28.3,28.17,28.18,1449900.0,20.5082,20.5155,20.4212,20.4285,1449900.0
2008-06-05 10:25:00,28.17,28.23,28.17,28.23,736300.0,20.4212,20.4647,20.4212,20.4647,736300.0
2008-06-05 10:30:00,28.23,28.26,28.21,28.23,1165700.0,20.4647,20.4865,20.4502,20.4647,1165700.0
2008-06-05 10:35:00,28.23,28.25,28.2,28.22,1229100.0,20.4647,20.4792,20.443,20.4575,1229100.0
2008-06-05 10:40:00,28.21,28.22,28.12,28.15,1098900.0,20.4502,20.4575,20.385,20.4067,1098900.0
2008-06-05 10:45:00,28.15,28.16,28.11,28.13,732400.0,20.4067,20.414,20.3777,20.3922,732400.0
2008-06-05 10:50:00,28.12,28.16,28.1,28.11,679000.0,20.385,20.414,20.3705,20.3777,679000.0
2008-06-05 10:55:00,28.11,28.14,28.07,28.1,577200.0,20.3777,20.3995,20.3488,20.3705,577200.0
2008-06-05 11:00:00,28.09,28.14,28.07,28.07,402900.0,20.3632,20.3995,20.3488,20.3488,402900.0
2008-06-05 11:05:00,28.07,28.13,28.03,28.12,708600.0,20.3488,20.3922,20.3198,20.385,708600.0
2008-06-05 11:10:00,28.13,28.15,28.12,28.14,401500.0,20.3922,20.4067,20.385,20.3995,401500.0
2008-06-05 11:15:00,28.13,28.14,28.06,28.08,594800.0,20.3922,20.3995,20.3415,20.356,594800.0
2008-06-05 11:20:00,28.08,28.11,28.07,28.09,515300.0,20.356,20.3777,20.3488,20.3632,515300.0
2008-06-05 11:25:00,28.08,28.13,28.08,28.1,692500.0,20.356,20.3922,20.356,20.3705,692500.0
2008-06-05 11:30:00,28.1,28.13,28.1,28.11,357400.0,20.3705,20.3922,20.3705,20.3777,357400.0
2008-06-05 11:35:00,28.12,28.12,28.07,28.1,460200.0,20.385,20.385,20.3488,20.3705,460200.0
2008-06-05 11:40:00,28.09,28.1,28.06,28.08,531800.0,20.3632,20.3705,20.3415,20.356,531800.0
2008-06-05 11:45:00,28.08,28.12,28.07,28.11,1024000.0,20.356,20.385,20.3488,20.3777,1024000.0
2008-06-05 11:50:00,28.11,28.11,28.07,28.08,653900.0,20.3777,20.3777,20.3488,20.356,653900.0
2008-06-05 11:55:00,28.08,28.09,28.06,28.08,791200.0,20.356,20.3632,20.3415,20.356,791200.0
2008-06-05 12:00:00,28.08,28.11,28.06,28.09,724800.0,20.356,20.3777,20.3415,20.3632,724800.0
2008-06-05 12:05:00,28.09,28.09,28.08,28.08,462300.0,20.3632,20.3632,20.356,20.356,462300.0
2008-06-05 12:10:00,28.09,28.12,28.07,28.09,897300.0,20.3632,20.385,20.3488,20.3632,897300.0
2008-06-05 12:15:00,28.09,28.09,28.02,28.07,1248600.0,20.3632,20.3632,20.3125,20.3488,1248600.0
2008-06-05 12:20:00,28.06,28.13,28.06,28.12,489600.0,20.3415,20.3922,20.3415,20.385,489600.0
2008-06-05 12:25:00,28.13,28.21,28.12,28.17,1392200.0,20.3922,20.4502,20.385,20.4212,1392200.0
2008-06-05 12:30:00,28.16,28.21,28.14,28.16,535200.0,20.414,20.4502,20.3995,20.414,535200.0
2008-06-05 12:35:00,28.15,28.16,28.12,28.15,441100.0,20.4067,20.414,20.385,20.4067,441100.0
2008-06-05 12:40:00,28.15,28.17,28.14,28.15,255100.0,20.4067,20.4212,20.3995,20.4067,255100.0
2008-06-05 12:45:00,28.14,28.18,28.11,28.15,584600.0,20.3995,20.4285,20.3777,20.4067,584600.0
2008-06-05 12:50:00,28.15,28.16,28.13,28.14,349200.0,20.4067,20.414,20.3922,20.3995,349200.0
2008-06-05 12:55:00,28.13,28.16,28.12,28.15,318900.0,20.3922,20.414,20.385,20.4067,318900.0
2008-06-05 13:00:00,28.16,28.17,28.15,28.15,264000.0,20.414,20.4212,20.4067,20.4067,264000.0
2008-06-05 13:05:00,28.15,28.18,28.11,28.12,573100.0,20.4067,20.4285,20.3777,20.385,573100.0
2008-06-05 13:10:00,28.11,28.12,28.09,28.09,272800.0,20.3777,20.385,20.3632,20.3632,272800.0
2008-06-05 13:15:00,28.09,28.12,28.08,28.09,360800.0,20.3632,20.385,20.356,20.3632,360800.0
2008-06-05 13:20:00,28.09,28.09,28.04,28.06,943800.0,20.3632,20.3632,20.327,20.3415,943800.0
2008-06-05 13:25:00,28.06,28.1,28.05,28.08,356300.0,20.3415,20.3705,20.3343,20.356,356300.0
2008-06-05 13:30:00,28.08,28.09,28.03,28.04,252500.0,20.356,20.3632,20.3198,20.327,252500.0
2008-06-05 13:35:00,28.05,28.09,28.04,28.09,368500.0,20.3343,20.3632,20.327,20.3632,368500.0
2008-06-05 13:40:00,28.08,28.11,28.06,28.08,535300.0,20.356,20.3777,20.3415,20.356,535300.0
2008-06-05 13:45:00,28.08,28.09,28.04,28.04,214400.0,20.356,20.3632,20.327,20.327,214400.0
2008-06-05 13:50:00,28.04,28.05,28.03,28.05,400300.0,20.327,20.3343,20.3198,20.3343,400300.0
2008-06-05 13:55:00,28.05,28.07,28.04,28.06,397100.0,20.3343,20.3488,20.327,20.3415,397100.0
2008-06-05 14:00:00,28.06,28.08,28.02,28.03,637600.0,20.3415,20.356,20.3125,20.3198,637600.0
2008-06-05 14:05:00,28.03,28.07,28.01,28.06,845700.0,20.3198,20.3488,20.3053,20.3415,845700.0
2008-06-05 14:10:00,28.05,28.06,28.03,28.04,328400.0,20.3343,20.3415,20.3198,20.327,328400.0
2008-06-05 14:15:00,28.04,28.04,28.01,28.03,297200.0,20.327,20.327,20.3053,20.3198,297200.0
2008-06-05 14:20:00,28.03,28.03,27.98,27.99,1458400.0,20.3198,20.3198,20.2835,20.2908,1458400.0
2008-06-05 14:25:00,28.0,28.04,27.99,28.01,761100.0,20.298,20.327,20.2908,20.3053,761100.0
2008-06-05 14:30:00,28.02,28.03,27.98,28.01,417200.0,20.3125,20.3198,20.2835,20.3053,417200.0
2008-06-05 14:35:00,28.0,28.07,28.0,28.07,577600.0,20.298,20.3488,20.298,20.3488,577600.0
2008-06-05 14:40:00,28.07,28.07,28.01,28.04,550300.0,20.3488,20.3488,20.3053,20.327,550300.0
2008-06-05 14:45:00,28.05,28.07,28.04,28.06,433900.0,20.3343,20.3488,20.327,20.3415,433900.0
2008-06-05 14:50:00,28.05,28.06,28.01,28.05,416000.0,20.3343,20.3415,20.3053,20.3343,416000.0
2008-06-05 14:55:00,28.06,28.14,28.06,28.14,986200.0,20.3415,20.3995,20.3415,20.3995,986200.0
2008-06-05 15:00:00,28.13,28.14,28.1,28.1,292400.0,20.3922,20.3995,20.3705,20.3705,292400.0
2008-06-05 15:05:00,28.1,28.2,28.1,28.2,688300.0,20.3705,20.443,20.3705,20.443,688300.0
2008-06-05 15:10:00,28.2,28.23,28.17,28.21,1433100.0,20.443,20.4647,20.4212,20.4502,1433100.0
2008-06-05 15:15:00,28.21,28.21,28.18,28.2,439200.0,20.4502,20.4502,20.4285,20.443,439200.0
2008-06-05 15:20:00,28.19,28.21,28.17,28.19,665200.0,20.4357,20.4502,20.4212,20.4357,665200.0
2008-06-05 15:25:00,28.19,28.23,28.18,28.19,370900.0,20.4357,20.4647,20.4285,20.4357,370900.0
2008-06-05 15:30:00,28.18,28.25,28.17,28.24,809300.0,20.4285,20.4792,20.4212,20.472,809300.0
2008-06-05 15:35:00,28.24,28.25,28.18,28.18,1085900.0,20.472,20.4792,20.4285,20.4285,1085900.0
2008-06-05 15:40:00,28.19,28.2,28.13,28.15,1012400.0,20.4357,20.443,20.3922,20.4067,1012400.0
2008-06-05 15:45:00,28.14,28.2,28.14,28.2,1017400.0,20.3995,20.443,20.3995,20.443,1017400.0
2008-06-05 15:50:00,28.2,28.28,28.19,28.25,2611600.0,20.443,20.501,20.4357,20.4792,2611600.0
2008-06-05 15:55:00,28.25,28.3,28.18,28.21,2352900.0,20.4792,20.5155,20.4285,20.4502,2352900.0
2008-06-06 09:30:00,27.97,28.07,27.87,27.9,2027300.0,20.2763,20.3488,20.2038,20.2255,2027300.0
2008-06-06 09:35:00,27.9,27.92,27.85,27.87,1591400.0,20.2255,20.24,20.1893,20.2038,1591400.0
2008-06-06 09:40:00,27.87,27.94,27.87,27.9,829600.0,20.2038,20.2545,20.2038,20.2255,829600.0
2008-06-06 09:45:00,27.91,28.14,27.9,28.05,1629000.0,20.2328,20.3995,20.2255,20.3343,1629000.0
2008-06-06 09:50:00,28.05,28.14,28.01,28.13,1193100.0,20.3343,20.3995,20.3053,20.3922,1193100.0
2008-06-06 09:55:00,28.12,28.13,28.01,28.05,1098400.0,20.385,20.3922,20.3053,20.3343,1098400.0
2008-06-06 10:00:00,28.05,28.09,27.96,27.98,1456700.0,20.3343,20.3632,20.269,20.2835,1456700.0
2008-06-06 10:05:00,27.97,27.99,27.89,27.94,1577400.0,20.2763,20.2908,20.2183,20.2545,1577400.0
2008-06-06 10:10:00,27.93,28.07,27.92,28.02,939500.0,20.2473,20.3488,20.24,20.3125,939500.0
2008-06-06 10:15:00,28.01,28.1,27.99,28.09,898300.0,20.3053,20.3705,20.2908,20.3632,898300.0
2008-06-06 10:20:00,28.08,28.15,28.07,28.15,995300.0,20.356,20.4067,20.3488,20.4067,995300.0
2008-06-06 10:25:00,28.15,28.15,28.09,28.12,1063000.0,20.4067,20.4067,20.3632,20.385,1063000.0
2008-06-06 10:30:00,28.13,28.15,28.09,28.14,832100.0,20.3922,20.4067,20.3632,20.3995,832100.0
2008-06-06 10:35:00,28.14,28.16,28.12,28.13,836400.0,20.3995,20.414,20.385,20.3922,836400.0
2008-06-06 10:40:00,28.14,28.14,28.08,28.08,1039200.0,20.3995,20.3995,20.356,20.356,1039200.0
2008-06-06 10:45:00,28.09,28.13,28.07,28.12,900100.0,20.3632,20.3922,20.3488,20.385,900100.0
2008-06-06 10:50:00,28.12,28.17,28.09,28.11,1135700.0,20.385,20.4212,20.3632,20.3777,1135700.0
2008-06-06 10:55:00,28.11,28.11,28.05,28.05,465500.0,20.3777,20.3777,20.3343,20.3343,465500.0
2008-06-06 11:00:00,28.05,28.07,28.01,28.07,780100.0,20.3343,20.3488,20.3053,20.3488,780100.0
2008-06-06 11:05:00,28.08,28.1,28.0,28.02,1056800.0,20.356,20.3705,20.298,20.3125,1056800.0
2008-06-06 11:10:00,28.02,28.05,27.98,28.04,842800.0,20.3125,20.3343,20.2835,20.327,842800.0
2008-06-06 11:15:00,28.05,28.09,28.04,28.08,584000.0,20.3343,20.3632,20.327,20.356,584000.0
2008-06-06 11:20:00,28.08,28.1,28.06,28.09,493100.0,20.356,20.3705,20.3415,20.3632,493100.0
2008-06-06 11:25:00,28.08,28.1,28.06,28.06,574300.0,20.356,20.3705,20.3415,20.3415,574300.0
2008-06-06 11:30:00,28.06,28.07,28.01,28.04,1191200.0,20.3415,20.3488,20.3053,20.327,1191200.0
2008-06-06 11:35:00,28.04,28.1,28.02,28.08,407800.0,20.327,20.3705,20.3125,20.356,407800.0
2008-06-06 11:40:00,28.09,28.09,28.02,28.02,505800.0,20.3632,20.3632,20.3125,20.3125,505800.0
2008-06-06 11:45:00,28.03,28.11,28.02,28.08,542100.0,20.3198,20.3777,20.3125,20.356,542100.0
2008-06-06 11:50:00,28.07,28.1,28.04,28.09,421600.0,20.3488,20.3705,20.327,20.3632,421600.0
2008-06-06 11:55:00,28.1,28.1,28.03,28.03,328300.0,20.3705,20.3705,20.3198,20.3198,328300.0
2008-06-06 12:00:00,28.02,28.03,27.98,27.98,702100.0,20.3125,20.3198,20.2835,20.2835,702100.0
2008-06-06 12:05:00,27.98,28.02,27.97,28.01,579300.0,20.2835,20.3125,20.2763,20.3053,579300.0
2008-06-06 12:10:00,28.01,28.05,28.01,28.01,459500.0,20.3053,20.3343,20.3053,20.3053,459500.0
2008-06-06 12:15:00,28.01,28.05,27.99,28.02,329600.0,20.3053,20.3343,20.2908,20.3125,329600.0
2008-06-06 12:20:00,28.02,28.02,27.93,27.93,535500.0,20.3125,20.3125,20.2473,20.2473,535500.0
2008-06-06 12:25:00,27.94,27.99,27.93,27.95,587900.0,20.2545,20.2908,20.2473,20.2618,587900.0
2008-06-06 12:30:00,27.96,27.98,27.95,27.95,402700.0,20.269,20.2835,20.2618,20.2618,402700.0
2008-06-06 12:35:00,27.96,27.99,27.93,27.98,286500.0,20.269,20.2908,20.2473,20.2835,286500.0
2008-06-06 12:40:00,27.98,28.0,27.95,27.96,446900.0,20.2835,20.298,20.2618,20.269,446900.0
2008-06-06 12:45:00,27.95,28.01,27.95,27.99,298500.0,20.2618,20.3053,20.2618,20.2908,298500.0
2008-06-06 12:50:00,27.99,28.0,27.94,27.97,744200.0,20.2908,20.298,20.2545,20.2763,744200.0
2008-06-06 12:55:00,27.97,27.98,27.94,27.97,373400.0,20.2763,20.2835,20.2545,20.2763,373400.0
2008-06-06 13:00:00,27.97,27.97,27.87,27.89,744500.0,20.2763,20.2763,20.2038,20.2183,744500.0
2008-06-06 13:05:00,27.89,27.93,27.85,27.88,1142800.0,20.2183,20.2473,20.1893,20.211,1142800.0
2008-06-06 13:10:00,27.88,27.91,27.84,27.91,723500.0,20.211,20.2328,20.182,20.2328,723500.0
2008-06-06 13:15:00,27.91,27.91,27.86,27.86,699000.0,20.2328,20.2328,20.1965,20.1965,699000.0
2008-06-06 13:20:00,27.86,27.94,27.86,27.93,582400.0,20.1965,20.2545,20.1965,20.2473,582400.0
2008-06-06 13:25:00,27.92,27.94,27.88,27.89,660300.0,20.24,20.2545,20.211,20.2183,660300.0
2008-06-06 13:30:00,27.9,27.95,27.87,27.95,456900.0,20.2255,20.2618,20.2038,20.2618,456900.0
2008-06-06 13:35:00,27.95,27.98,27.92,27.92,516300.0,20.2618,20.2835,20.24,20.24,516300.0
2008-06-06 13:40:00,27.92,27.97,27.92,27.96,164200.0,20.24,20.2763,20.24,20.269,164200.0
2008-06-06 13:45:00,27.97,27.97,27.93,27.95,319000.0,20.2763,20.2763,20.2473,20.2618,319000.0
2008-06-06 13:50:00,27.95,27.96,27.86,27.92,1008600.0,20.2618,20.269,20.1965,20.24,1008600.0
2008-06-06 13:55:00,27.92,27.96,27.91,27.94,440500.0,20.24,20.269,20.2328,20.2545,440500.0
2008-06-06 14:00:00,27.94,27.94,27.88,27.91,1192600.0,20.2545,20.2545,20.211,20.2328,1192600.0
2008-06-06 14:05:00,27.9,27.93,27.83,27.86,834700.0,20.2255,20.2473,20.1748,20.1965,834700.0
2008-06-06 14:10:00,27.86,27.88,27.78,27.8,1038100.0,20.1965,20.211,20.1385,20.153,1038100.0
2008-06-06 14:15:00,27.79,27.83,27.7,27.8,1124000.0,20.1458,20.1748,20.0805,20.153,1124000.0
2008-06-06 14:20:00,27.8,27.85,27.74,27.77,729500.0,20.153,20.1893,20.1095,20.1313,729500.0
2008-06-06 14:25:00,27.76,27.76,27.7,27.72,1026300.0,20.124,20.124,20.0805,20.095,1026300.0
2008-06-06 14:30:00,27.72,27.78,27.71,27.77,742900.0,20.095,20.1385,20.0878,20.1313,742900.0
2008-06-06 14:35:00,27.77,27.77,27.72,27.74,452100.0,20.1313,20.1313,20.095,20.1095,452100.0
2008-06-06 14:40:00,27.73,27.78,27.72,27.75,1117200.0,20.1023,20.1385,20.095,20.1168,1117200.0
2008-06-06 14:45:00,27.74,27.76,27.7,27.7,592300.0,20.1095,20.124,20.0805,20.0805,592300.0
2008-06-06 14:50:00,27.71,27.76,27.67,27.72,1369400.0,20.0878,20.124,20.0588,20.095,1369400.0
2008-06-06 14:55:00,27.72,27.75,27.7,27.7,902500.0,20.095,20.1168,20.0805,20.0805,902500.0
2008-06-06 15:00:00,27.7,27.78,27.7,27.76,722400.0,20.0805,20.1385,20.0805,20.124,722400.0
2008-06-06 15:05:00,27.75,27.86,27.73,27.85,796100.0,20.1168,20.1965,20.1023,20.1893,796100.0
2008-06-06 15:10:00,27.85,27.9,27.82,27.83,1069400.0,20.1893,20.2255,20.1675,20.1748,1069400.0
2008-06-06 15:15:00,27.83,27.84,27.72,27.76,1837000.0,20.1748,20.182,20.095,20.124,1837000.0
2008-06-06 15:20:00,27.76,27.76,27.67,27.69,1270100.0,20.124,20.124,20.0588,20.0733,1270100.0
2008-06-06 15:25:00,27.7,27.7,27.62,27.68,1407100.0,20.0805,20.0805,20.0225,20.066,1407100.0
2008-06-06 15:30:00,27.68,27.71,27.55,27.58,1699300.0,20.066,20.0878,19.9718,19.9935,1699300.0
2008-06-06 15:35:00,27.58,27.68,27.55,27.65,1664500.0,19.9935,20.066,19.9718,20.0443,1664500.0
2008-06-06 15:40:00,27.65,27.69,27.59,27.61,2448800.0,20.0443,20.0733,20.0008,20.0153,2448800.0
2008-06-06 15:45:00,27.6,27.61,27.51,27.56,2270700.0,20.008,20.0153,19.9428,19.979,2270700.0
2008-06-06 15:50:00,27.55,27.56,27.5,27.54,1851400.0,19.9718,19.979,19.9355,19.9645,1851400.0
2008-06-06 15:55:00,27.53,27.56,27.5,27.5,3101000.0,19.9573,19.979,19.9355,19.9355,3101000.0
2008-06-09 09:30:00,27.64,27.68,27.56,27.57,1351700.0,20.037,20.066,19.979,19.9863,1351700.0
2008-06-09 09:35:00,27.57,27.58,27.51,27.55,938200.0,19.9863,19.9935,19.9428,19.9718,938200.0
2008-06-09 09:40:00,27.55,27.55,27.41,27.46,1214600.0,19.9718,19.9718,19.8703,19.9065,1214600.0
2008-06-09 09:45:00,27.46,27.49,27.41,27.45,1325000.0,19.9065,19.9283,19.8703,19.8993,1325000.0
2008-06-09 09:50:00,27.46,27.57,27.43,27.52,868500.0,19.9065,19.9863,19.8848,19.95,868500.0
2008-06-09 09:55:00,27.52,27.53,27.42,27.44,1062400.0,19.95,19.9573,19.8775,19.892,1062400.0
2008-06-09 10:00:00,27.45,27.5,27.43,27.43,1388600.0,19.8993,19.9355,19.8848,19.8848,1388600.0
2008-06-09 10:05:00,27.43,27.48,27.41,27.44,636700.0,19.8848,19.921,19.8703,19.892,636700.0
2008-06-09 10:10:00,27.43,27.48,27.41,27.48,629000.0,19.8848,19.921,19.8703,19.921,629000.0
2008-06-09 10:15:00,27.49,27.62,27.48,27.54,906500.0,19.9283,20.0225,19.921,19.9645,906500.0
2008-06-09 10:20:00,27.53,27.58,27.43,27.48,750400.0,19.9573,19.9935,19.8848,19.921,750400.0
2008-06-09 10:25:00,27.48,27.54,27.47,27.51,538300.0,19.921,19.9645,19.9138,19.9428,538300.0
2008-06-09 10:30:00,27.5,27.54,27.45,27.49,654800.0,19.9355,19.9645,19.8993,19.9283,654800.0
2008-06-09 10:35:00,27.5,27.5,27.42,27.42,492800.0,19.9355,19.9355,19.8775,19.8775,492800.0
2008-06-09 10:40:00,27.42,27.43,27.41,27.42,503000.0,19.8775,19.8848,19.8703,19.8775,503000.0
2008-06-09 10:45:00,27.42,27.45,27.41,27.44,481500.0,19.8775,19.8993,19.8703,19.892,481500.0
2008-06-09 10:50:00,27.44,27.47,27.42,27.45,358700.0,19.892,19.9138,19.8775,19.8993,358700.0
2008-06-09 10:55:00,27.44,27.47,27.42,27.43,220700.0,19.892,19.9138,19.8775,19.8848,220700.0
2008-06-09 11:00:00,27.43,27.49,27.42,27.47,392800.0,19.8848,19.9283,19.8775,19.9138,392800.0
2008-06-09 11:05:00,27.47,27.49,27.43,27.45,241900.0,19.9138,19.9283,19.8848,19.8993,241900.0
2008-06-09 11:10:00,27.44,27.49,27.44,27.48,262700.0,19.892,19.9283,19.892,19.921,262700.0
2008-06-09 11:15:00,27.47,27.5,27.46,27.5,340000.0,19.9138,19.9355,19.9065,19.9355,340000.0
2008-06-09 11:20:00,27.49,27.53,27.48,27.52,375400.0,19.9283,19.9573,19.921,19.95,375400.0
2008-06-09 11:25:00,27.53,27.53,27.49,27.51,462900.0,19.9573,19.9573,19.9283,19.9428,462900.0
2008-06-09 11:30:00,27.52,27.52,27.49,27.5,418800.0,19.95,19.95,19.9283,19.9355,418800.0
2008-06-09 11:35:00,27.5,27.53,27.48,27.49,332200.0,19.9355,19.9573,19.921,19.9283,332200.0
2008-06-09 11:40:00,27.48,27.49,27.42,27.44,375800.0,19.921,19.9283,19.8775,19.892,375800.0
2008-06-09 11:45:00,27.45,27.46,27.42,27.44,263500.0,19.8993,19.9065,19.8775,19.892,263500.0
2008-06-09 11:50:00,27.44,27.45,27.4,27.4,330600.0,19.892,19.8993,19.863,19.863,330600.0
2008-06-09 11:55:00,27.4,27.42,27.4,27.4,130300.0,19.863,19.8775,19.863,19.863,130300.0
2008-06-09 12:00:00,27.41,27.42,27.35,27.35,415100.0,19.8703,19.8775,19.8268,19.8268,415100.0
2008-06-09 12:05:00,27.35,27.39,27.33,27.38,323500.0,19.8268,19.8558,19.8123,19.8485,323500.0
2008-06-09 12:10:00,27.39,27.4,27.38,27.39,180200.0,19.8558,19.863,19.8485,19.8558,180200.0
2008-06-09 12:15:00,27.39,27.44,27.39,27.42,227700.0,19.8558,19.892,19.8558,19.8775,227700.0
2008-06-09 12:20:00,27.43,27.45,27.42,27.44,290200.0,19.8848,19.8993,19.8775,19.892,290200.0
2008-06-09 12:25:00,27.44,27.45,27.42,27.43,159900.0,19.892,19.8993,19.8775,19.8848,159900.0
2008-06-09 12:30:00,27.44,27.45,27.43,27.43,167500.0,19.892,19.8993,19.8848,19.8848,167500.0
2008-06-09 12:35:00,27.44,27.46,27.43,27.45,393700.0,19.892,19.9065,19.8848,19.8993,393700.0
2008-06-09 12:40:00,27.45,27.49,27.45,27.47,246300.0,19.8993,19.9283,19.8993,19.9138,246300.0
2008-06-09 12:45:00,27.48,27.53,27.47,27.51,547900.0,19.921,19.9573,19.9138,19.9428,547900.0
2008-06-09 12:50:00,27.51,27.54,27.48,27.52,463800.0,19.9428,19.9645,19.921,19.95,463800.0
2008-06-09 12:55:00,27.53,27.54,27.5,27.5,300900.0,19.9573,19.9645,19.9355,19.9355,300900.0
2008-06-09 13:00:00,27.51,27.51,27.48,27.5,430900.0,19.9428,19.9428,19.921,19.9355,430900.0
2008-06-09 13:05:00,27.5,27.5,27.43,27.43,665700.0,19.9355,19.9355,19.8848,19.8848,665700.0
2008-06-09 13:10:00,27.44,27.49,27.43,27.44,416600.0,19.892,19.9283,19.8848,19.892,416600.0
2008-06-09 13:15:00,27.44,27.44,27.34,27.38,1009700.0,19.892,19.892,19.8196,19.8485,1009700.0
2008-06-09 13:20:00,27.39,27.4,27.32,27.33,433300.0,19.8558,19.863,19.8051,19.8123,433300.0
2008-06-09 13:25:00,27.33,27.43,27.33,27.36,1070100.0,19.8123,19.8848,19.8123,19.8341,1070100.0
2008-06-09 13:30:00,27.37,27.47,27.36,27.44,1158800.0,19.8413,19.9138,19.8341,19.892,1158800.0
2008-06-09 13:35:00,27.45,27.48,27.43,27.46,289100.0,19.8993,19.921,19.8848,19.9065,289100.0
2008-06-09 13:40:00,27.46,27.47,27.42,27.46,951000.0,19.9065,19.9138,19.8775,19.9065,951000.0
2008-06-09 13:45:00,27.46,27.49,27.43,27.43,834400.0,19.9065,19.9283,19.8848,19.8848,834400.0
2008-06-09 13:50:00,27.43,27.44,27.35,27.4,780500.0,19.8848,19.892,19.8268,19.863,780500.0
2008-06-09 13:55:00,27.4,27.45,27.37,27.43,710600.0,19.863,19.8993,19.8413,19.8848,710600.0
2008-06-09 14:00:00,27.43,27.43,27.34,27.4,1404400.0,19.8848,19.8848,19.8196,19.863,1404400.0
2008-06-09 14:05:00,27.4,27.41,27.32,27.32,955300.0,19.863,19.8703,19.8051,19.8051,955300.0
2008-06-09 14:10:00,27.33,27.36,27.3,27.34,583800.0,19.8123,19.8341,19.7906,19.8196,583800.0
2008-06-09 14:15:00,27.33,27.37,27.3,27.37,694000.0,19.8123,19.8413,19.7906,19.8413,694000.0
2008-06-09 14:20:00,27.37,27.41,27.32,27.4,678600.0,19.8413,19.8703,19.8051,19.863,678600.0
2008-06-09 14:25:00,27.4,27.5,27.38,27.46,1116800.0,19.863,19.9355,19.8485,19.9065,1116800.0
2008-06-09 14:30:00,27.46,27.51,27.44,27.46,735200.0,19.9065,19.9428,19.892,19.9065,735200.0
2008-06-09 14:35:00,27.46,27.57,27.44,27.57,851200.0,19.9065,19.9863,19.892,19.9863,851200.0
2008-06-09 14:40:00,27.57,27.58,27.52,27.57,968000.0,19.9863,19.9935,19.95,19.9863,968000.0
2008-06-09 14:45:00,27.57,27.6,27.53,27.56,889000.0,19.9863,20.008,19.9573,19.979,889000.0
2008-06-09 14:50:00,27.56,27.63,27.54,27.54,1252100.0,19.979,20.0298,19.9645,19.9645,1252100.0
2008-06-09 14:55:00,27.55,27.6,27.49,27.51,832800.0,19.9718,20.008,19.9283,19.9428,832800.0
2008-06-09 15:00:00,27.51,27.53,27.39,27.4,1186500.0,19.9428,19.9573,19.8558,19.863,1186500.0
2008-06-09 15:05:00,27.39,27.44,27.34,27.43,2333800.0,19.8558,19.892,19.8196,19.8848,2333800.0
2008-06-09 15:10:00,27.42,27.5,27.42,27.48,589000.0,19.8775,19.9355,19.8775,19.921,589000.0
2008-06-09 15:15:00,27.49,27.52,27.48,27.51,559500.0,19.9283,19.95,19.921,19.9428,559500.0
2008-06-09 15:20:00,27.51,27.61,27.5,27.53,992000.0,19.9428,20.0153,19.9355,19.9573,992000.0
2008-06-09 15:25:00,27.53,27.59,27.52,27.57,965000.0,19.9573,20.0008,19.95,19.9863,965000.0
2008-06-09 15:30:00,27.58,27.67,27.58,27.63,1521800.0,19.9935,20.0588,19.9935,20.0298,1521800.0
2008-06-09 15:35:00,27.63,27.7,27.63,27.68,1178300.0,20.0298,20.0805,20.0298,20.066,1178300.0
2008-06-09 15:40:00,27.69,27.89,27.68,27.87,2356600.0,20.0733,20.2183,20.066,20.2038,2356600.0
2008-06-09 15:45:00,27.87,27.91,27.82,27.86,1731900.0,20.2038,20.2328,20.1675,20.1965,1731900.0
2008-06-09 15:50:00,27.86,27.88,27.82,27.87,2275600.0,20.1965,20.211,20.1675,20.2038,2275600.0
2008-06-09 15:55:00,27.86,27.88,27.73,27.75,2394300.0,20.1965,20.211,20.1023,20.1168,2394300.0
2008-06-10 09:30:00,27.39,27.52,27.32,27.43,1745600.0,19.8558,19.95,19.8051,19.8848,1745600.0
2008-06-10 09:35:00,27.42,27.43,27.33,27.37,1292300.0,19.8775,19.8848,19.8123,19.8413,1292300.0
2008-06-10 09:40:00,27.37,27.46,27.36,27.4,1774700.0,19.8413,19.9065,19.8341,19.863,1774700.0
2008-06-10 09:45:00,27.4,27.6,27.4,27.58,1485200.0,19.863,20.008,19.863,19.9935,1485200.0
2008-06-10 09:50:00,27.58,27.78,27.57,27.69,2275500.0,19.9935,20.1385,19.9863,20.0733,2275500.0
2008-06-10 09:55:00,27.69,27.71,27.62,27.67,1021800.0,20.0733,20.0878,20.0225,20.0588,1021800.0
2008-06-10 10:00:00,27.67,27.72,27.63,27.67,1127800.0,20.0588,20.095,20.0298,20.0588,1127800.0
2008-06-10 10:05:00,27.66,27.66,27.59,27.65,887900.0,20.0515,20.0515,20.0008,20.0443,887900.0
2008-06-10 10:10:00,27.64,27.86,27.64,27.85,1447200.0,20.037,20.1965,20.037,20.1893,1447200.0
2008-06-10 10:15:00,27.86,27.95,27.85,27.89,1279900.0,20.1965,20.2618,20.1893,20.2183,1279900.0
2008-06-10 10:20:00,27.9,27.9,27.82,27.85,703700.0,20.2255,20.2255,20.1675,20.1893,703700.0
2008-06-10 10:25:00,27.84,27.93,27.82,27.86,1733600.0,20.182,20.2473,20.1675,20.1965,1733600.0
2008-06-10 10:30:00,27.87,27.93,27.82,27.86,1409000.0,20.2038,20.2473,20.1675,20.1965,1409000.0
2008-06-10 10:35:00,27.87,27.87,27.81,27.86,715500.0,20.2038,20.2038,20.1603,20.1965,715500.0
2008-06-10 10:40:00,27.87,27.89,27.81,27.88,694800.0,20.2038,20.2183,20.1603,20.211,694800.0
2008-06-10 10:45:00,27.89,27.91,27.86,27.87,1011500.0,20.2183,20.2328,20.1965,20.2038,1011500.0
2008-06-10 10:50:00,27.87,27.87,27.82,27.84,626600.0,20.2038,20.2038,20.1675,20.182,626600.0
2008-06-10 10:55:00,27.84,27.91,27.77,27.88,1001000.0,20.182,20.2328,20.1313,20.211,1001000.0
2008-06-10 11:00:00,27.87,27.93,27.8,27.84,1036900.0,20.2038,20.2473,20.153,20.182,1036900.0
2008-06-10 11:05:00,27.83,27.85,27.79,27.84,799900.0,20.1748,20.1893,20.1458,20.182,799900.0
2008-06-10 11:10:00,27.84,27.88,27.79,27.79,851000.0,20.182,20.211,20.1458,20.1458,851000.0
2008-06-10 11:15:00,27.8,27.89,27.79,27.88,666500.0,20.153,20.2183,20.1458,20.211,666500.0
2008-06-10 11:20:00,27.89,28.0,27.88,27.97,1398900.0,20.2183,20.298,20.211,20.2763,1398900.0
2008-06-10 11:25:00,27.98,28.03,27.91,27.93,1120300.0,20.2835,20.3198,20.2328,20.2473,1120300.0
2008-06-10 11:30:00,27.92,27.98,27.92,27.94,1558800.0,20.24,20.2835,20.24,20.2545,1558800.0
2008-06-10 11:35:00,27.95,27.95,27.88,27.91,1508200.0,20.2618,20.2618,20.211,20.2328,1508200.0
2008-06-10 11:40:00,27.92,28.02,27.9,28.0,1139300.0,20.24,20.3125,20.2255,20.298,1139300.0
2008-06-10 11:45:00,28.01,28.1,28.0,28.05,1643600.0,20.3053,20.3705,20.298,20.3343,1643600.0
2008-06-10 11:50:00,28.05,28.09,27.96,27.96,692100.0,20.3343,20.3632,20.269,20.269,692100.0
2008-06-10 11:55:00,27.97,28.02,27.95,27.96,392100.0,20.2763,20.3125,20.2618,20.269,392100.0
2008-06-10 12:00:00,27.97,27.98,27.89,27.94,629100.0,20.2763,20.2835,20.2183,20.2545,629100.0
2008-06-10 12:05:00,27.95,28.04,27.89,28.01,608100.0,20.2618,20.327,20.2183,20.3053,608100.0
2008-06-10 12:10:00,28.02,28.12,28.01,28.08,776400.0,20.3125,20.385,20.3053,20.356,776400.0
2008-06-10 12:15:00,28.08,28.19,28.07,28.18,1311500.0,20.356,20.4357,20.3488,20.4285,1311500.0
2008-06-10 12:20:00,28.17,28.29,28.16,28.26,1365600.0,20.4212,20.5082,20.414,20.4865,1365600.0
2008-06-10 12:25:00,28.27,28.27,28.11,28.14,906400.0,20.4937,20.4937,20.3777,20.3995,906400.0
2008-06-10 12:30:00,28.14,28.2,28.13,28.17,516500.0,20.3995,20.443,20.3922,20.4212,516500.0
2008-06-10 12:35:00,28.17,28.22,28.16,28.2,431700.0,20.4212,20.4575,20.414,20.443,431700.0
2008-06-10 12:40:00,28.2,28.2,28.07,28.08,718300.0,20.443,20.443,20.3488,20.356,718300.0
2008-06-10 12:45:00,28.08,28.12,28.06,28.07,525300.0,20.356,20.385,20.3415,20.3488,525300.0
2008-06-10 12:50:00,28.08,28.08,28.03,28.05,399200.0,20.356,20.356,20.3198,20.3343,399200.0
2008-06-10 12:55:00,28.06,28.11,28.05,28.06,405000.0,20.3415,20.3777,20.3343,20.3415,405000.0
2008-06-10 13:00:00,28.06,28.06,27.97,27.97,504300.0,20.3415,20.3415,20.2763,20.2763,504300.0
2008-06-10 13:05:00,27.98,28.04,27.97,28.02,357500.0,20.2835,20.327,20.2763,20.3125,357500.0
2008-06-10 13:10:00,28.03,28.21,28.02,28.19,1295500.0,20.3198,20.4502,20.3125,20.4357,1295500.0
2008-06-10 13:15:00,28.19,28.21,28.13,28.14,619600.0,20.4357,20.4502,20.3922,20.3995,619600.0
2008-06-10 13:20:00,28.13,28.16,28.12,28.15,361000.0,20.3922,20.414,20.385,20.4067,361000.0
2008-06-10 13:25:00,28.14,28.21,28.13,28.21,497400.0,20.3995,20.4502,20.3922,20.4502,497400.0
2008-06-10 13:30:00,28.21,28.21,28.12,28.12,513600.0,20.4502,20.4502,20.385,20.385,513600.0
2008-06-10 13:35:00,28.13,28.14,28.08,28.1,358000.0,20.3922,20.3995,20.356,20.3705,358000.0
2008-06-10 13:40:00,28.11,28.17,28.1,28.15,301800.0,20.3777,20.4212,20.3705,20.4067,301800.0
2008-06-10 13:45:00,28.16,28.24,28.15,28.21,961200.0,20.414,20.472,20.4067,20.4502,961200.0
2008-06-10 13:50:00,28.21,28.22,28.16,28.19,555300.0,20.4502,20.4575,20.414,20.4357,555300.0
2008-06-10 13:55:00,28.2,28.22,28.13,28.14,427200.0,20.443,20.4575,20.3922,20.3995,427200.0
2008-06-10 14:00:00,28.14,28.16,28.03,28.05,441200.0,20.3995,20.414,20.3198,20.3343,441200.0
2008-06-10 14:05:00,28.05,28.05,27.94,27.97,1236200.0,20.3343,20.3343,20.2545,20.2763,1236200.0
2008-06-10 14:10:00,27.98,28.01,27.9,27.97,1556500.0,20.2835,20.3053,20.2255,20.2763,1556500.0
2008-06-10 14:15:00,27.98,27.99,27.89,27.89,949500.0,20.2835,20.2908,20.2183,20.2183,949500.0
2008-06-10 14:20:00,27.9,27.98,27.9,27.9,682200.0,20.2255,20.2835,20.2255,20.2255,682200.0
2008-06-10 14:25:00,27.91,27.96,27.87,27.92,625900.0,20.2328,20.269,20.2038,20.24,625900.0
2008-06-10 14:30:00,27.93,27.94,27.85,27.86,718500.0,20.2473,20.2545,20.1893,20.1965,718500.0
2008-06-10 14:35:00,27.86,27.89,27.84,27.86,715800.0,20.1965,20.2183,20.182,20.1965,715800.0
2008-06-10 14:40:00,27.86,27.93,27.85,27.88,896000.0,20.1965,20.2473,20.1893,20.211,896000.0
2008-06-10 14:45:00,27.89,27.93,27.87,27.89,455800.0,20.2183,20.2473,20.2038,20.2183,455800.0
2008-06-10 14:50:00,27.9,27.9,27.81,27.83,622300.0,20.2255,20.2255,20.1603,20.1748,622300.0
2008-06-10 14:55:00,27.83,27.89,27.83,27.88,591300.0,20.1748,20.2183,20.1748,20.211,591300.0
2008-06-10 15:00:00,27.89,27.92,27.88,27.89,889800.0,20.2183,20.24,20.211,20.2183,889800.0
2008-06-10 15:05:00,27.9,27.91,27.86,27.86,642000.0,20.2255,20.2328,20.1965,20.1965,642000.0
2008-06-10 15:10:00,27.87,27.88,27.84,27.88,825400.0,20.2038,20.211,20.182,20.211,825400.0
2008-06-10 15:15:00,27.88,27.88,27.81,27.84,641800.0,20.211,20.211,20.1603,20.182,641800.0
2008-06-10 15:20:00,27.85,27.88,27.83,27.88,761700.0,20.1893,20.211,20.1748,20.211,761700.0
2008-06-10 15:25:00,27.88,27.97,27.86,27.94,944900.0,20.211,20.2763,20.1965,20.2545,944900.0
2008-06-10 15:30:00,27.94,27.96,27.87,27.87,555100.0,20.2545,20.269,20.2038,20.2038,555100.0
2008-06-10 15:35:00,27.87,27.92,27.87,27.9,465700.0,20.2038,20.24,20.2038,20.2255,465700.0
2008-06-10 15:40:00,27.91,27.91,27.82,27.87,741100.0,20.2328,20.2328,20.1675,20.2038,741100.0
2008-06-10 15:45:00,27.88,27.92,27.86,27.86,647900.0,20.211,20.24,20.1965,20.1965,647900.0
2008-06-10 15:50:00,27.86,27.95,27.84,27.94,928500.0,20.1965,20.2618,20.182,20.2545,928500.0
2008-06-10 15:55:00,27.95,27.96,27.84,27.91,2028400.0,20.2618,20.269,20.182,20.2328,2028400.0
2008-06-11 09:30:00,27.9,27.94,27.74,27.78,1153100.0,20.2255,20.2545,20.1095,20.1385,1153100.0
2008-06-11 09:35:00,27.77,27.82,27.73,27.78,497100.0,20.1313,20.1675,20.1023,20.1385,497100.0
2008-06-11 09:40:00,27.79,27.8,27.63,27.65,632500.0,20.1458,20.153,20.0298,20.0443,632500.0
2008-06-11 09:45:00,27.65,27.71,27.62,27.68,772300.0,20.0443,20.0878,20.0225,20.066,772300.0
2008-06-11 09:50:00,27.67,27.72,27.58,27.59,558700.0,20.0588,20.095,19.9935,20.0008,558700.0
2008-06-11 09:55:00,27.58,27.66,27.56,27.6,727600.0,19.9935,20.0515,19.979,20.008,727600.0
2008-06-11 10:00:00,27.6,27.64,27.52,27.63,665600.0,20.008,20.037,19.95,20.0298,665600.0
2008-06-11 10:05:00,27.63,27.69,27.61,27.64,657200.0,20.0298,20.0733,20.0153,20.037,657200.0
2008-06-11 10:10:00,27.64,27.65,27.54,27.61,702400.0,20.037,20.0443,19.9645,20.0153,702400.0
2008-06-11 10:15:00,27.61,27.68,27.6,27.66,669700.0,20.0153,20.066,20.008,20.0515,669700.0
2008-06-11 10:20:00,27.66,27.66,27.56,27.59,732800.0,20.0515,20.0515,19.979,20.0008,732800.0
2008-06-11 10:25:00,27.59,27.59,27.48,27.5,1082800.0,20.0008,20.0008,19.921,19.9355,1082800.0
2008-06-11 10:30:00,27.5,27.64,27.48,27.64,1031700.0,19.9355,20.037,19.921,20.037,1031700.0
2008-06-11 10:35:00,27.63,27.64,27.5,27.63,1354000.0,20.0298,20.037,19.9355,20.0298,1354000.0
2008-06-11 10:40:00,27.63,27.65,27.52,27.52,916200.0,20.0298,20.0443,19.95,19.95,916200.0
2008-06-11 10:45:00,27.52,27.57,27.5,27.53,948800.0,19.95,19.9863,19.9355,19.9573,948800.0
2008-06-11 10:50:00,27.53,27.56,27.49,27.56,466100.0,19.9573,19.979,19.9283,19.979,466100.0
2008-06-11 10:55:00,27.56,27.61,27.52,27.59,735700.0,19.979,20.0153,19.95,20.0008,735700.0
2008-06-11 11:00:00,27.59,27.61,27.53,27.53,425000.0,20.0008,20.0153,19.9573,19.9573,425000.0
2008-06-11 11:05:00,27.53,27.57,27.51,27.53,326300.0,19.9573,19.9863,19.9428,19.9573,326300.0
2008-06-11 11:10:00,27.53,27.59,27.52,27.59,495200.0,19.9573,20.0008,19.95,20.0008,495200.0
2008-06-11 11:15:00,27.59,27.63,27.52,27.53,497600.0,20.0008,20.0298,19.95,19.9573,497600.0
2008-06-11 11:20:00,27.53,27.54,27.47,27.48,546300.0,19.9573,19.9645,19.9138,19.921,546300.0
2008-06-11 11:25:00,27.48,27.49,27.36,27.39,1070900.0,19.921,19.9283,19.8341,19.8558,1070900.0
2008-06-11 11:30:00,27.38,27.39,27.32,27.34,1497000.0,19.8485,19.8558,19.8051,19.8196,1497000.0
2008-06-11 11:35:00,27.33,27.41,27.33,27.35,478400.0,19.8123,19.8703,19.8123,19.8268,478400.0
2008-06-11 11:40:00,27.36,27.4,27.32,27.39,568200.0,19.8341,19.863,19.8051,19.8558,568200.0
2008-06-11 11:45:00,27.4,27.41,27.35,27.36,331600.0,19.863,19.8703,19.8268,19.8341,331600.0
2008-06-11 11:50:00,27.36,27.42,27.35,27.41,832700.0,19.8341,19.8775,19.8268,19.8703,832700.0
2008-06-11 11:55:00,27.4,27.48,27.4,27.44,513000.0,19.863,19.921,19.863,19.892,513000.0
2008-06-11 12:00:00,27.43,27.45,27.39,27.45,443100.0,19.8848,19.8993,19.8558,19.8993,443100.0
2008-06-11 12:05:00,27.45,27.46,27.42,27.45,367500.0,19.8993,19.9065,19.8775,19.8993,367500.0
2008-06-11 12:10:00,27.45,27.46,27.4,27.41,363600.0,19.8993,19.9065,19.863,19.8703,363600.0
2008-06-11 12:15:00,27.41,27.46,27.4,27.44,317300.0,19.8703,19.9065,19.863,19.892,317300.0
2008-06-11 12:20:00,27.44,27.45,27.42,27.42,153100.0,19.892,19.8993,19.8775,19.8775,153100.0
2008-06-11 12:25:00,27.42,27.43,27.31,27.32,771600.0,19.8775,19.8848,19.7978,19.8051,771600.0
2008-06-11 12:30:00,27.31,27.36,27.3,27.35,562100.0,19.7978,19.8341,19.7906,19.8268,562100.0
2008-06-11 12:35:00,27.34,27.35,27.3,27.31,595400.0,19.8196,19.8268,19.7906,19.7978,595400.0
2008-06-11 12:40:00,27.32,27.35,27.25,27.25,676900.0,19.8051,19.8268,19.7543,19.7543,676900.0
2008-06-11 12:45:00,27.25,27.31,27.25,27.3,426400.0,19.7543,19.7978,19.7543,19.7906,426400.0
2008-06-11 12:50:00,27.3,27.31,27.25,27.29,719900.0,19.7906,19.7978,19.7543,19.7833,719900.0
2008-06-11 12:55:00,27.28,27.32,27.28,27.32,307800.0,19.7761,19.8051,19.7761,19.8051,307800.0
2008-06-11 13:00:00,27.31,27.37,27.3,27.33,486200.0,19.7978,19.8413,19.7906,19.8123,486200.0
2008-06-11 13:05:00,27.33,27.34,27.29,27.33,446600.0,19.8123,19.8196,19.7833,19.8123,446600.0
2008-06-11 13:10:00,27.33,27.34,27.28,27.31,608400.0,19.8123,19.8196,19.7761,19.7978,608400.0
2008-06-11 13:15:00,27.31,27.34,27.31,27.31,315400.0,19.7978,19.8196,19.7978,19.7978,315400.0
2008-06-11 13:20:00,27.31,27.33,27.27,27.29,324500.0,19.7978,19.8123,19.7688,19.7833,324500.0
2008-06-11 13:25:00,27.29,27.34,27.28,27.33,418400.0,19.7833,19.8196,19.7761,19.8123,418400.0
2008-06-11 13:30:00,27.33,27.34,27.29,27.31,653700.0,19.8123,19.8196,19.7833,19.7978,653700.0
2008-06-11 13:35:00,27.31,27.35,27.29,27.32,439200.0,19.7978,19.8268,19.7833,19.8051,439200.0
2008-06-11 13:40:00,27.32,27.37,27.32,27.37,302300.0,19.8051,19.8413,19.8051,19.8413,302300.0
2008-06-11 13:45:00,27.36,27.37,27.32,27.36,331900.0,19.8341,19.8413,19.8051,19.8341,331900.0
2008-06-11 13:50:00,27.35,27.37,27.32,27.34,378300.0,19.8268,19.8413,19.8051,19.8196,378300.0
2008-06-11 13:55:00,27.34,27.37,27.32,27.37,511200.0,19.8196,19.8413,19.8051,19.8413,511200.0
2008-06-11 14:00:00,27.36,27.39,27.3,27.36,900800.0,19.8341,19.8558,19.7906,19.8341,900800.0
2008-06-11 14:05:00,27.37,27.38,27.32,27.37,494000.0,19.8413,19.8485,19.8051,19.8413,494000.0
2008-06-11 14:10:00,27.37,27.42,27.34,27.4,358100.0,19.8413,19.8775,19.8196,19.863,358100.0
2008-06-11 14:15:00,27.4,27.43,27.39,27.39,552600.0,19.863,19.8848,19.8558,19.8558,552600.0
2008-06-11 14:20:00,27.4,27.45,27.38,27.38,1205100.0,19.863,19.8993,19.8485,19.8485,1205100.0
2008-06-11 14:25:00,27.38,27.43,27.37,27.39,708200.0,19.8485,19.8848,19.8413,19.8558,708200.0
2008-06-11 14:30:00,27.39,27.39,27.32,27.34,824900.0,19.8558,19.8558,19.8051,19.8196,824900.0
2008-06-11 14:35:00,27.35,27.36,27.31,27.34,366400.0,19.8268,19.8341,19.7978,19.8196,366400.0
2008-06-11 14:40:00,27.33,27.36,27.32,27.33,397400.0,19.8123,19.8341,19.8051,19.8123,397400.0
2008-06-11 14:45:00,27.33,27.33,27.3,27.31,370400.0,19.8123,19.8123,19.7906,19.7978,370400.0
2008-06-11 14:50:00,27.31,27.33,27.31,27.32,222300.0,19.7978,19.8123,19.7978,19.8051,222300.0
2008-06-11 14:55:00,27.33,27.33,27.25,27.26,451000.0,19.8123,19.8123,19.7543,19.7616,451000.0
2008-06-11 15:00:00,27.26,27.3,27.25,27.28,651500.0,19.7616,19.7906,19.7543,19.7761,651500.0
2008-06-11 15:05:00,27.28,27.33,27.28,27.32,355500.0,19.7761,19.8123,19.7761,19.8051,355500.0
2008-06-11 15:10:00,27.32,27.33,27.25,27.26,628000.0,19.8051,19.8123,19.7543,19.7616,628000.0
2008-06-11 15:15:00,27.27,27.27,27.21,27.23,1001400.0,19.7688,19.7688,19.7253,19.7398,1001400.0
2008-06-11 15:20:00,27.23,27.26,27.2,27.26,896400.0,19.7398,19.7616,19.7181,19.7616,896400.0
2008-06-11 15:25:00,27.25,27.27,27.21,27.25,832400.0,19.7543,19.7688,19.7253,19.7543,832400.0
2008-06-11 15:30:00,27.24,27.25,27.18,27.19,1435800.0,19.7471,19.7543,19.7036,19.7108,1435800.0
2008-06-11 15:35:00,27.19,27.23,27.14,27.15,1109100.0,19.7108,19.7398,19.6746,19.6818,1109100.0
2008-06-11 15:40:00,27.15,27.22,27.14,27.21,1140000.0,19.6818,19.7326,19.6746,19.7253,1140000.0
2008-06-11 15:45:00,27.2,27.23,27.19,27.2,1162200.0,19.7181,19.7398,19.7108,19.7181,1162200.0
2008-06-11 15:50:00,27.19,27.21,27.14,27.15,1269400.0,19.7108,19.7253,19.6746,19.6818,1269400.0
2008-06-11 15:55:00,27.15,27.16,27.11,27.13,2329900.0,19.6818,19.6891,19.6528,19.6673,2329900.0
2008-06-12 09:30:00,27.37,27.44,27.36,27.4,1456800.0,19.8413,19.892,19.8341,19.863,1456800.0
2008-06-12 09:35:00,27.4,27.49,27.38,27.44,954100.0,19.863,19.9283,19.8485,19.892,954100.0
2008-06-12 09:40:00,27.44,27.53,27.43,27.52,1288100.0,19.892,19.9573,19.8848,19.95,1288100.0
2008-06-12 09:45:00,27.51,27.58,27.5,27.56,1212700.0,19.9428,19.9935,19.9355,19.979,1212700.0
2008-06-12 09:50:00,27.55,27.57,27.5,27.52,542600.0,19.9718,19.9863,19.9355,19.95,542600.0
2008-06-12 09:55:00,27.52,27.56,27.43,27.44,519500.0,19.95,19.979,19.8848,19.892,519500.0
2008-06-12 10:00:00,27.45,27.54,27.4,27.53,1035400.0,19.8993,19.9645,19.863,19.9573,1035400.0
2008-06-12 10:05:00,27.52,27.55,27.42,27.44,689400.0,19.95,19.9718,19.8775,19.892,689400.0
2008-06-12 10:10:00,27.45,27.46,27.3,27.34,1127500.0,19.8993,19.9065,19.7906,19.8196,1127500.0
2008-06-12 10:15:00,27.34,27.37,27.3,27.33,486900.0,19.8196,19.8413,19.7906,19.8123,486900.0
2008-06-12 10:20:00,27.33,27.33,27.26,27.31,581800.0,19.8123,19.8123,19.7616,19.7978,581800.0
2008-06-12 10:25:00,27.31,27.37,27.3,27.37,440900.0,19.7978,19.8413,19.7906,19.8413,440900.0
2008-06-12 10:30:00,27.37,27.44,27.37,27.43,714700.0,19.8413,19.892,19.8413,19.8848,714700.0
2008-06-12 10:35:00,27.43,27.46,27.4,27.42,1338500.0,19.8848,19.9065,19.863,19.8775,1338500.0
2008-06-12 10:40:00,27.43,27.46,27.4,27.42,517200.0,19.8848,19.9065,19.863,19.8775,517200.0
2008-06-12 10:45:00,27.42,27.46,27.41,27.45,601600.0,19.8775,19.9065,19.8703,19.8993,601600.0
2008-06-12 10:50:00,27.45,27.45,27.4,27.43,410100.0,19.8993,19.8993,19.863,19.8848,410100.0
2008-06-12 10:55:00,27.44,27.49,27.42,27.49,705900.0,19.892,19.9283,19.8775,19.9283,705900.0
2008-06-12 11:00:00,27.48,27.55,27.48,27.54,904600.0,19.921,19.9718,19.921,19.9645,904600.0
2008-06-12 11:05:00,27.54,27.54,27.43,27.44,350000.0,19.9645,19.9645,19.8848,19.892,350000.0
2008-06-12 11:10:00,27.44,27.46,27.4,27.45,491200.0,19.892,19.9065,19.863,19.8993,491200.0
2008-06-12 11:15:00,27.44,27.48,27.4,27.41,492700.0,19.892,19.921,19.863,19.8703,492700.0
2008-06-12 11:20:00,27.41,27.42,27.36,27.39,883500.0,19.8703,19.8775,19.8341,19.8558,883500.0
2008-06-12 11:25:00,27.38,27.38,27.35,27.37,440800.0,19.8485,19.8485,19.8268,19.8413,440800.0
2008-06-12 11:30:00,27.37,27.39,27.36,27.37,481800.0,19.8413,19.8558,19.8341,19.8413,481800.0
2008-06-12 11:35:00,27.38,27.38,27.35,27.36,201300.0,19.8485,19.8485,19.8268,19.8341,201300.0
2008-06-12 11:40:00,27.35,27.38,27.3,27.31,566200.0,19.8268,19.8485,19.7906,19.7978,566200.0
2008-06-12 11:45:00,27.3,27.35,27.29,27.34,323600.0,19.7906,19.8268,19.7833,19.8196,323600.0
2008-06-12 11:50:00,27.35,27.35,27.31,27.32,293800.0,19.8268,19.8268,19.7978,19.8051,293800.0
2008-06-12 11:55:00,27.31,27.33,27.29,27.33,331700.0,19.7978,19.8123,19.7833,19.8123,331700.0
2008-06-12 12:00:00,27.32,27.37,27.32,27.36,346700.0,19.8051,19.8413,19.8051,19.8341,346700.0
2008-06-12 12:05:00,27.37,27.42,27.36,27.42,361500.0,19.8413,19.8775,19.8341,19.8775,361500.0
2008-06-12 12:10:00,27.42,27.45,27.41,27.44,590900.0,19.8775,19.8993,19.8703,19.892,590900.0
2008-06-12 12:15:00,27.44,27.45,27.41,27.42,214600.0,19.892,19.8993,19.8703,19.8775,214600.0
2008-06-12 12:20:00,27.41,27.42,27.39,27.4,138200.0,19.8703,19.8775,19.8558,19.863,138200.0
2008-06-12 12:25:00,27.41,27.44,27.4,27.44,270300.0,19.8703,19.892,19.863,19.892,270300.0
2008-06-12 12:30:00,27.43,27.45,27.41,27.45,218500.0,19.8848,19.8993,19.8703,19.8993,218500.0
2008-06-12 12:35:00,27.44,27.45,27.37,27.37,331800.0,19.892,19.8993,19.8413,19.8413,331800.0
2008-06-12 12:40:00,27.38,27.41,27.37,27.37,247200.0,19.8485,19.8703,19.8413,19.8413,247200.0
2008-06-12 12:45:00,27.37,27.38,27.31,27.32,424700.0,19.8413,19.8485,19.7978,19.8051,424700.0
2008-06-12 12:50:00,27.32,27.32,27.25,27.28,522700.0,19.8051,19.8051,19.7543,19.7761,522700.0
2008-06-12 12:55:00,27.27,27.29,27.24,27.25,378100.0,19.7688,19.7833,19.7471,19.7543,378100.0
2008-06-12 13:00:00,27.25,27.32,27.24,27.32,412500.0,19.7543,19.8051,19.7471,19.8051,412500.0
2008-06-12 13:05:00,27.32,27.32,27.25,27.28,462500.0,19.8051,19.8051,19.7543,19.7761,462500.0
2008-06-12 13:10:00,27.28,27.29,27.2,27.27,630400.0,19.7761,19.7833,19.7181,19.7688,630400.0
2008-06-12 13:15:00,27.27,27.29,27.23,27.23,212700.0,19.7688,19.7833,19.7398,19.7398,212700.0
2008-06-12 13:20:00,27.23,27.28,27.22,27.28,260700.0,19.7398,19.7761,19.7326,19.7761,260700.0
2008-06-12 13:25:00,27.28,27.29,27.27,27.28,225900.0,19.7761,19.7833,19.7688,19.7761,225900.0
2008-06-12 13:30:00,27.28,27.32,27.26,27.26,1499100.0,19.7761,19.8051,19.7616,19.7616,1499100.0
2008-06-12 13:35:00,27.26,27.31,27.25,27.29,776100.0,19.7616,19.7978,19.7543,19.7833,776100.0
2008-06-12 13:40:00,27.3,27.3,27.24,27.26,307100.0,19.7906,19.7906,19.7471,19.7616,307100.0
2008-06-12 13:45:00,27.25,27.3,27.2,27.21,629800.0,19.7543,19.7906,19.7181,19.7253,629800.0
2008-06-12 13:50:00,27.22,27.26,27.19,27.24,571700.0,19.7326,19.7616,19.7108,19.7471,571700.0
2008-06-12 13:55:00,27.24,27.28,27.23,27.27,340300.0,19.7471,19.7761,19.7398,19.7688,340300.0
2008-06-12 14:00:00,27.27,27.3,27.23,27.23,819000.0,19.7688,19.7906,19.7398,19.7398,819000.0
2008-06-12 14:05:00,27.23,27.44,27.23,27.38,1366200.0,19.7398,19.892,19.7398,19.8485,1366200.0
2008-06-12 14:10:00,27.38,27.44,27.36,27.42,2322000.0,19.8485,19.892,19.8341,19.8775,2322000.0
2008-06-12 14:15:00,27.42,27.47,27.42,27.44,1796000.0,19.8775,19.9138,19.8775,19.892,1796000.0
2008-06-12 14:20:00,27.44,27.48,27.42,27.48,911100.0,19.892,19.921,19.8775,19.921,911100.0
2008-06-12 14:25:00,27.48,27.5,27.37,27.4,818900.0,19.921,19.9355,19.8413,19.863,818900.0
2008-06-12 14:30:00,27.4,27.46,27.39,27.43,1205200.0,19.863,19.9065,19.8558,19.8848,1205200.0
2008-06-12 14:35:00,27.42,27.43,27.35,27.41,1045200.0,19.8775,19.8848,19.8268,19.8703,1045200.0
2008-06-12 14:40:00,27.41,27.6,27.39,27.5,4982000.0,19.8703,20.008,19.8558,19.9355,4982000.0
2008-06-12 14:45:00,27.49,27.54,27.4,27.48,2568600.0,19.9283,19.9645,19.863,19.921,2568600.0
2008-06-12 14:50:00,27.48,27.75,27.46,27.74,4749800.0,19.921,20.1168,19.9065,20.1095,4749800.0
2008-06-12 14:55:00,27.73,27.87,27.63,27.85,4424700.0,20.1023,20.2038,20.0298,20.1893,4424700.0
2008-06-12 15:00:00,27.85,28.2,27.78,28.2,5171200.0,20.1893,20.443,20.1385,20.443,5171200.0
2008-06-12 15:05:00,28.19,28.55,28.14,28.44,7803400.0,20.4357,20.6967,20.3995,20.617,7803400.0
2008-06-12 15:10:00,28.44,28.44,28.21,28.23,4584900.0,20.617,20.617,20.4502,20.4647,4584900.0
2008-06-12 15:15:00,28.24,28.32,28.0,28.07,3102600.0,20.472,20.53,20.298,20.3488,3102600.0
2008-06-12 15:20:00,28.07,28.09,27.9,27.92,2707700.0,20.3488,20.3632,20.2255,20.24,2707700.0
2008-06-12 15:25:00,27.92,28.0,27.75,27.99,3855500.0,20.24,20.298,20.1168,20.2908,3855500.0
2008-06-12 15:30:00,27.99,28.05,27.88,28.05,1925900.0,20.2908,20.3343,20.211,20.3343,1925900.0
2008-06-12 15:35:00,28.05,28.06,27.88,27.88,1639900.0,20.3343,20.3415,20.211,20.211,1639900.0
2008-06-12 15:40:00,27.89,28.07,27.88,28.0,2957100.0,20.2183,20.3488,20.211,20.298,2957100.0
2008-06-12 15:45:00,28.01,28.28,27.99,28.21,3874300.0,20.3053,20.501,20.2908,20.4502,3874300.0
2008-06-12 15:50:00,28.21,28.34,28.18,28.29,5222500.0,20.4502,20.5445,20.4285,20.5082,5222500.0
2008-06-12 15:55:00,28.29,28.45,28.23,28.26,6119400.0,20.5082,20.6242,20.4647,20.4865,6119400.0
2008-06-13 09:30:00,28.61,28.67,28.5,28.65,3546800.0,20.7402,20.7837,20.6605,20.7692,3546800.0
2008-06-13 09:35:00,28.64,28.86,28.64,28.81,3582700.0,20.762,20.9214,20.762,20.8852,3582700.0
2008-06-13 09:40:00,28.81,28.91,28.76,28.84,4277800.0,20.8852,20.9577,20.849,20.9069,4277800.0
2008-06-13 09:45:00,28.85,28.89,28.82,28.84,5502000.0,20.9142,20.9432,20.8924,20.9069,5502000.0
2008-06-13 09:50:00,28.85,28.89,28.81,28.87,4132500.0,20.9142,20.9432,20.8852,20.9287,4132500.0
2008-06-13 09:55:00,28.87,29.13,28.84,29.1,5495300.0,20.9287,21.1172,20.9069,21.0954,5495300.0
2008-06-13 10:00:00,29.1,29.31,29.09,29.3,5747000.0,21.0954,21.2477,21.0882,21.2404,5747000.0
2008-06-13 10:05:00,29.3,29.44,29.28,29.35,4844100.0,21.2404,21.3419,21.2259,21.2767,4844100.0
2008-06-13 10:10:00,29.35,29.38,29.23,29.29,3340500.0,21.2767,21.2984,21.1897,21.2332,3340500.0
2008-06-13 10:15:00,29.3,29.44,29.28,29.37,3479800.0,21.2404,21.3419,21.2259,21.2912,3479800.0
2008-06-13 10:20:00,29.37,29.4,29.35,29.36,2163400.0,21.2912,21.3129,21.2767,21.2839,2163400.0
2008-06-13 10:25:00,29.37,29.48,29.36,29.46,2901800.0,21.2912,21.3709,21.2839,21.3564,2901800.0
2008-06-13 10:30:00,29.47,29.48,29.44,29.46,2108300.0,21.3637,21.3709,21.3419,21.3564,2108300.0
2008-06-13 10:35:00,29.46,29.57,29.45,29.51,2881300.0,21.3564,21.4361,21.3492,21.3926,2881300.0
2008-06-13 10:40:00,29.51,29.52,29.35,29.39,3462300.0,21.3926,21.3999,21.2767,21.3057,3462300.0
2008-06-13 10:45:00,29.4,29.41,29.19,29.24,2484800.0,21.3129,21.3202,21.1607,21.1969,2484800.0
2008-06-13 10:50:00,29.25,29.3,29.24,29.24,1484100.0,21.2042,21.2404,21.1969,21.1969,1484100.0
2008-06-13 10:55:00,29.25,29.25,29.1,29.16,1706900.0,21.2042,21.2042,21.0954,21.1389,1706900.0
2008-06-13 11:00:00,29.17,29.21,29.15,29.17,1291700.0,21.1462,21.1752,21.1317,21.1462,1291700.0
2008-06-13 11:05:00,29.17,29.24,29.16,29.2,1021800.0,21.1462,21.1969,21.1389,21.1679,1021800.0
2008-06-13 11:10:00,29.2,29.29,29.19,29.29,995400.0,21.1679,21.2332,21.1607,21.2332,995400.0
2008-06-13 11:15:00,29.28,29.36,29.28,29.33,1329500.0,21.2259,21.2839,21.2259,21.2622,1329500.0
2008-06-13 11:20:00,29.33,29.39,29.32,29.39,1681900.0,21.2622,21.3057,21.2549,21.3057,1681900.0
2008-06-13 11:25:00,29.39,29.42,29.32,29.32,770600.0,21.3057,21.3274,21.2549,21.2549,770600.0
2008-06-13 11:30:00,29.32,29.36,29.29,29.32,1597400.0,21.2549,21.2839,21.2332,21.2549,1597400.0
2008-06-13 11:35:00,29.33,29.41,29.24,29.26,1264700.0,21.2622,21.3202,21.1969,21.2114,1264700.0
2008-06-13 11:40:00,29.26,29.29,29.25,29.26,941800.0,21.2114,21.2332,21.2042,21.2114,941800.0
2008-06-13 11:45:00,29.27,29.3,29.25,29.28,429200.0,21.2187,21.2404,21.2042,21.2259,429200.0
2008-06-13 11:50:00,29.28,29.3,29.27,29.28,471000.0,21.2259,21.2404,21.2187,21.2259,471000.0
2008-06-13 11:55:00,29.29,29.35,29.27,29.28,905000.0,21.2332,21.2767,21.2187,21.2259,905000.0
2008-06-13 12:00:00,29.29,29.34,29.25,29.25,1121900.0,21.2332,21.2694,21.2042,21.2042,1121900.0
2008-06-13 12:05:00,29.26,29.31,29.25,29.26,597000.0,21.2114,21.2477,21.2042,21.2114,597000.0
2008-06-13 12:10:00,29.26,29.28,29.25,29.26,499600.0,21.2114,21.2259,21.2042,21.2114,499600.0
2008-06-13 12:15:00,29.25,29.29,29.18,29.21,843800.0,21.2042,21.2332,21.1534,21.1752,843800.0
2008-06-13 12:20:00,29.21,29.22,29.17,29.18,717300.0,21.1752,21.1824,21.1462,21.1534,717300.0
2008-06-13 12:25:00,29.19,29.19,29.11,29.11,592100.0,21.1607,21.1607,21.1027,21.1027,592100.0
2008-06-13 12:30:00,29.12,29.17,29.11,29.14,682400.0,21.1099,21.1462,21.1027,21.1244,682400.0
2008-06-13 12:35:00,29.14,29.16,29.03,29.03,1345100.0,21.1244,21.1389,21.0447,21.0447,1345100.0
2008-06-13 12:40:00,29.03,29.11,28.99,29.1,1397400.0,21.0447,21.1027,21.0157,21.0954,1397400.0
2008-06-13 12:45:00,29.11,29.11,29.04,29.04,452700.0,21.1027,21.1027,21.0519,21.0519,452700.0
2008-06-13 12:50:00,29.03,29.07,29.0,29.06,799500.0,21.0447,21.0737,21.0229,21.0664,799500.0
2008-06-13 12:55:00,29.06,29.07,29.02,29.04,322800.0,21.0664,21.0737,21.0374,21.0519,322800.0
2008-06-13 13:00:00,29.03,29.05,28.95,28.95,773400.0,21.0447,21.0592,20.9867,20.9867,773400.0
2008-06-13 13:05:00,28.95,29.03,28.93,28.97,1076100.0,20.9867,21.0447,20.9722,21.0012,1076100.0
2008-06-13 13:10:00,28.97,29.07,28.94,29.03,674900.0,21.0012,21.0737,20.9794,21.0447,674900.0
2008-06-13 13:15:00,29.03,29.04,28.98,28.99,489500.0,21.0447,21.0519,21.0084,21.0157,489500.0
2008-06-13 13:20:00,28.99,29.01,28.94,28.97,1031700.0,21.0157,21.0302,20.9794,21.0012,1031700.0
2008-06-13 13:25:00,28.97,29.0,28.94,28.94,619600.0,21.0012,21.0229,20.9794,20.9794,619600.0
2008-06-13 13:30:00,28.95,29.0,28.94,28.96,830700.0,20.9867,21.0229,20.9794,20.9939,830700.0
2008-06-13 13:35:00,28.96,28.97,28.92,28.94,525600.0,20.9939,21.0012,20.9649,20.9794,525600.0
2008-06-13 13:40:00,28.95,28.99,28.94,28.98,270000.0,20.9867,21.0157,20.9794,21.0084,270000.0
2008-06-13 13:45:00,28.99,28.99,28.89,28.95,779600.0,21.0157,21.0157,20.9432,20.9867,779600.0
2008-06-13 13:50:00,28.94,28.98,28.93,28.96,699900.0,20.9794,21.0084,20.9722,20.9939,699900.0
2008-06-13 13:55:00,28.96,28.98,28.93,28.94,372600.0,20.9939,21.0084,20.9722,20.9794,372600.0
2008-06-13 14:00:00,28.95,28.95,28.88,28.91,669700.0,20.9867,20.9867,20.9359,20.9577,669700.0
2008-06-13 14:05:00,28.92,28.92,28.87,28.9,543200.0,20.9649,20.9649,20.9287,20.9504,543200.0
2008-06-13 14:10:00,28.9,28.94,28.86,28.92,1050900.0,20.9504,20.9794,20.9214,20.9649,1050900.0
2008-06-13 14:15:00,28.92,29.0,28.86,28.87,1474000.0,20.9649,21.0229,20.9214,20.9287,1474000.0
2008-06-13 14:20:00,28.86,28.88,28.84,28.86,884700.0,20.9214,20.9359,20.9069,20.9214,884700.0
2008-06-13 14:25:00,28.86,28.87,28.77,28.84,1767100.0,20.9214,20.9287,20.8562,20.9069,1767100.0
2008-06-13 14:30:00,28.84,28.87,28.79,28.82,692200.0,20.9069,20.9287,20.8707,20.8924,692200.0
2008-06-13 14:35:00,28.82,28.85,28.8,28.83,1163000.0,20.8924,20.9142,20.8779,20.8997,1163000.0
2008-06-13 14:40:00,28.84,28.89,28.82,28.88,1089200.0,20.9069,20.9432,20.8924,20.9359,1089200.0
2008-06-13 14:45:00,28.88,28.88,28.84,28.88,480500.0,20.9359,20.9359,20.9069,20.9359,480500.0
2008-06-13 14:50:00,28.88,28.92,28.86,28.91,541600.0,20.9359,20.9649,20.9214,20.9577,541600.0
2008-06-13 14:55:00,28.91,28.98,28.91,28.98,788400.0,20.9577,21.0084,20.9577,21.0084,788400.0
2008-06-13 15:00:00,28.97,28.98,28.94,28.98,969500.0,21.0012,21.0084,20.9794,21.0084,969500.0
2008-06-13 15:05:00,28.98,29.02,28.98,28.98,890300.0,21.0084,21.0374,21.0084,21.0084,890300.0
2008-06-13 15:10:00,28.99,28.99,28.91,28.94,938000.0,21.0157,21.0157,20.9577,20.9794,938000.0
2008-06-13 15:15:00,28.94,28.96,28.91,28.95,602800.0,20.9794,20.9939,20.9577,20.9867,602800.0
2008-06-13 15:20:00,28.96,29.01,28.93,29.0,818100.0,20.9939,21.0302,20.9722,21.0229,818100.0
2008-06-13 15:25:00,29.0,29.01,28.94,28.96,701200.0,21.0229,21.0302,20.9794,20.9939,701200.0
2008-06-13 15:30:00,28.96,29.0,28.94,28.95,725800.0,20.9939,21.0229,20.9794,20.9867,725800.0
2008-06-13 15:35:00,28.96,29.0,28.94,28.99,898100.0,20.9939,21.0229,20.9794,21.0157,898100.0
2008-06-13 15:40:00,29.0,29.02,28.96,28.98,876600.0,21.0229,21.0374,20.9939,21.0084,876600.0
2008-06-13 15:45:00,28.97,29.04,28.97,28.98,2448700.0,21.0012,21.0519,21.0012,21.0084,2448700.0
2008-06-13 15:50:00,28.98,29.02,28.95,28.99,2344400.0,21.0084,21.0374,20.9867,21.0157,2344400.0
2008-06-13 15:55:00,28.99,29.07,28.98,29.05,2287100.0,21.0157,21.0737,21.0084,21.0592,2287100.0
2008-06-16 09:30:00,29.05,29.05,28.85,28.87,1612000.0,21.0592,21.0592,20.9142,20.9287,1612000.0
2008-06-16 09:35:00,28.87,28.87,28.76,28.8,1191200.0,20.9287,20.9287,20.849,20.8779,1191200.0
2008-06-16 09:40:00,28.8,28.83,28.75,28.75,1132700.0,20.8779,20.8997,20.8417,20.8417,1132700.0
2008-06-16 09:45:00,28.75,28.76,28.64,28.73,1858700.0,20.8417,20.849,20.762,20.8272,1858700.0
2008-06-16 09:50:00,28.73,28.75,28.67,28.73,1372700.0,20.8272,20.8417,20.7837,20.8272,1372700.0
2008-06-16 09:55:00,28.73,28.92,28.7,28.87,1171100.0,20.8272,20.9649,20.8055,20.9287,1171100.0
2008-06-16 10:00:00,28.86,28.88,28.8,28.82,706100.0,20.9214,20.9359,20.8779,20.8924,706100.0
2008-06-16 10:05:00,28.82,28.88,28.76,28.84,1527100.0,20.8924,20.9359,20.849,20.9069,1527100.0
2008-06-16 10:10:00,28.83,28.91,28.8,28.9,1050100.0,20.8997,20.9577,20.8779,20.9504,1050100.0
2008-06-16 10:15:00,28.9,29.0,28.88,28.99,1213500.0,20.9504,21.0229,20.9359,21.0157,1213500.0
2008-06-16 10:20:00,29.0,29.01,28.92,28.96,658100.0,21.0229,21.0302,20.9649,20.9939,658100.0
2008-06-16 10:25:00,28.96,28.99,28.9,28.92,544500.0,20.9939,21.0157,20.9504,20.9649,544500.0
2008-06-16 10:30:00,28.93,28.93,28.83,28.87,720600.0,20.9722,20.9722,20.8997,20.9287,720600.0
2008-06-16 10:35:00,28.87,28.89,28.78,28.82,1562600.0,20.9287,20.9432,20.8635,20.8924,1562600.0
2008-06-16 10:40:00,28.82,28.88,28.81,28.87,629800.0,20.8924,20.9359,20.8852,20.9287,629800.0
2008-06-16 10:45:00,28.86,28.88,28.82,28.85,829300.0,20.9214,20.9359,20.8924,20.9142,829300.0
2008-06-16 10:50:00,28.85,28.94,28.84,28.89,1007600.0,20.9142,20.9794,20.9069,20.9432,1007600.0
2008-06-16 10:55:00,28.9,29.11,28.88,29.01,1530600.0,20.9504,21.1027,20.9359,21.0302,1530600.0
2008-06-16 11:00:00,29.0,29.1,29.0,29.02,1278400.0,21.0229,21.0954,21.0229,21.0374,1278400.0
2008-06-16 11:05:00,29.02,29.11,28.98,29.0,712600.0,21.0374,21.1027,21.0084,21.0229,712600.0
2008-06-16 11:10:00,28.99,29.0,28.92,28.93,833000.0,21.0157,21.0229,20.9649,20.9722,833000.0
2008-06-16 11:15:00,28.93,28.97,28.88,28.88,696600.0,20.9722,21.0012,20.9359,20.9359,696600.0
2008-06-16 11:20:00,28.89,28.92,28.86,28.91,1170800.0,20.9432,20.9649,20.9214,20.9577,1170800.0
2008-06-16 11:25:00,28.91,28.92,28.88,28.9,528800.0,20.9577,20.9649,20.9359,20.9504,528800.0
2008-06-16 11:30:00,28.9,28.9,28.83,28.84,863800.0,20.9504,20.9504,20.8997,20.9069,863800.0
2008-06-16 11:35:00,28.84,28.94,28.83,28.92,555700.0,20.9069,20.9794,20.8997,20.9649,555700.0
2008-06-16 11:40:00,28.93,28.93,28.88,28.93,375400.0,20.9722,20.9722,20.9359,20.9722,375400.0
2008-06-16 11:45:00,28.92,28.93,28.86,28.9,545000.0,20.9649,20.9722,20.9214,20.9504,545000.0
2008-06-16 11:50:00,28.9,28.92,28.88,28.91,667500.0,20.9504,20.9649,20.9359,20.9577,667500.0
2008-06-16 11:55:00,28.9,28.91,28.89,28.9,2063100.0,20.9504,20.9577,20.9432,20.9504,2063100.0
2008-06-16 12:00:00,28.9,28.91,28.83,28.84,632300.0,20.9504,20.9577,20.8997,20.9069,632300.0
2008-06-16 12:05:00,28.84,28.86,28.79,28.8,386700.0,20.9069,20.9214,20.8707,20.8779,386700.0
2008-06-16 12:10:00,28.8,28.85,28.8,28.84,412700.0,20.8779,20.9142,20.8779,20.9069,412700.0
2008-06-16 12:15:00,28.84,28.87,28.8,28.82,443800.0,20.9069,20.9287,20.8779,20.8924,443800.0
2008-06-16 12:20:00,28.81,28.82,28.79,28.8,516800.0,20.8852,20.8924,20.8707,20.8779,516800.0
2008-06-16 12:25:00,28.8,28.83,28.79,28.8,384900.0,20.8779,20.8997,20.8707,20.8779,384900.0
2008-06-16 12:30:00,28.8,28.83,28.79,28.82,356100.0,20.8779,20.8997,20.8707,20.8924,356100.0
2008-06-16 12:35:00,28.82,28.83,28.79,28.79,322300.0,20.8924,20.8997,20.8707,20.8707,322300.0
2008-06-16 12:40:00,28.8,28.82,28.8,28.8,237200.0,20.8779,20.8924,20.8779,20.8779,237200.0
2008-06-16 12:45:00,28.81,28.81,28.77,28.79,560100.0,20.8852,20.8852,20.8562,20.8707,560100.0
2008-06-16 12:50:00,28.79,28.87,28.78,28.87,700000.0,20.8707,20.9287,20.8635,20.9287,700000.0
2008-06-16 12:55:00,28.86,28.87,28.79,28.81,336500.0,20.9214,20.9287,20.8707,20.8852,336500.0
2008-06-16 13:00:00,28.82,28.83,28.81,28.82,230100.0,20.8924,20.8997,20.8852,20.8924,230100.0
2008-06-16 13:05:00,28.81,28.83,28.79,28.83,493600.0,20.8852,20.8997,20.8707,20.8997,493600.0
2008-06-16 13:10:00,28.82,28.88,28.8,28.86,646800.0,20.8924,20.9359,20.8779,20.9214,646800.0
2008-06-16 13:15:00,28.87,28.93,28.86,28.93,658200.0,20.9287,20.9722,20.9214,20.9722,658200.0
2008-06-16 13:20:00,28.92,28.94,28.86,28.88,565600.0,20.9649,20.9794,20.9214,20.9359,565600.0
2008-06-16 13:25:00,28.88,28.99,28.87,28.98,805600.0,20.9359,21.0157,20.9287,21.0084,805600.0
2008-06-16 13:30:00,28.97,29.03,28.94,29.03,571500.0,21.0012,21.0447,20.9794,21.0447,571500.0
2008-06-16 13:35:00,29.03,29.05,28.97,28.98,654000.0,21.0447,21.0592,21.0012,21.0084,654000.0
2008-06-16 13:40:00,28.97,29.0,28.94,28.98,1101300.0,21.0012,21.0229,20.9794,21.0084,1101300.0
2008-06-16 13:45:00,28.98,28.99,28.92,28.95,362400.0,21.0084,21.0157,20.9649,20.9867,362400.0
2008-06-16 13:50:00,28.95,28.99,28.94,28.95,238500.0,20.9867,21.0157,20.9794,20.9867,238500.0
2008-06-16 13:55:00,28.95,28.97,28.93,28.97,520100.0,20.9867,21.0012,20.9722,21.0012,520100.0
2008-06-16 14:00:00,28.96,28.97,28.93,28.93,410500.0,20.9939,21.0012,20.9722,20.9722,410500.0
2008-06-16 14:05:00,28.93,28.96,28.9,28.91,580900.0,20.9722,20.9939,20.9504,20.9577,580900.0
2008-06-16 14:10:00,28.91,28.91,28.84,28.85,489400.0,20.9577,20.9577,20.9069,20.9142,489400.0
2008-06-16 14:15:00,28.85,28.87,28.83,28.87,580600.0,20.9142,20.9287,20.8997,20.9287,580600.0
2008-06-16 14:20:00,28.87,28.89,28.85,28.87,535000.0,20.9287,20.9432,20.9142,20.9287,535000.0
2008-06-16 14:25:00,28.86,28.89,28.85,28.87,523500.0,20.9214,20.9432,20.9142,20.9287,523500.0
2008-06-16 14:30:00,28.86,28.88,28.86,28.88,533400.0,20.9214,20.9359,20.9214,20.9359,533400.0
2008-06-16 14:35:00,28.88,28.88,28.86,28.86,359300.0,20.9359,20.9359,20.9214,20.9214,359300.0
2008-06-16 14:40:00,28.87,28.88,28.85,28.86,674200.0,20.9287,20.9359,20.9142,20.9214,674200.0
2008-06-16 14:45:00,28.87,28.87,28.84,28.84,872100.0,20.9287,20.9287,20.9069,20.9069,872100.0
2008-06-16 14:50:00,28.84,28.86,28.83,28.86,645500.0,20.9069,20.9214,20.8997,20.9214,645500.0
2008-06-16 14:55:00,28.85,28.86,28.84,28.84,486700.0,20.9142,20.9214,20.9069,20.9069,486700.0
2008-06-16 15:00:00,28.85,28.85,28.82,28.82,714800.0,20.9142,20.9142,20.8924,20.8924,714800.0
2008-06-16 15:05:00,28.82,28.83,28.78,28.79,944100.0,20.8924,20.8997,20.8635,20.8707,944100.0
2008-06-16 15:10:00,28.79,28.82,28.79,28.82,689500.0,20.8707,20.8924,20.8707,20.8924,689500.0
2008-06-16 15:15:00,28.81,28.84,28.79,28.8,892700.0,20.8852,20.9069,20.8707,20.8779,892700.0
2008-06-16 15:20:00,28.8,28.81,28.79,28.79,725600.0,20.8779,20.8852,20.8707,20.8707,725600.0
2008-06-16 15:25:00,28.8,28.83,28.79,28.82,997500.0,20.8779,20.8997,20.8707,20.8924,997500.0
2008-06-16 15:30:00,28.82,28.86,28.82,28.84,1350700.0,20.8924,20.9214,20.8924,20.9069,1350700.0
2008-06-16 15:35:00,28.84,28.87,28.83,28.85,928700.0,20.9069,20.9287,20.8997,20.9142,928700.0
2008-06-16 15:40:00,28.85,28.86,28.81,28.85,1539500.0,20.9142,20.9214,20.8852,20.9142,1539500.0
2008-06-16 15:45:00,28.84,28.86,28.83,28.85,1339500.0,20.9069,20.9214,20.8997,20.9142,1339500.0
2008-06-16 15:50:00,28.85,28.97,28.85,28.9,2239600.0,20.9142,21.0012,20.9142,20.9504,2239600.0
2008-06-16 15:55:00,28.9,29.05,28.82,28.91,2286500.0,20.9504,21.0592,20.8924,20.9577,2286500.0
2008-06-17 09:30:00,29.04,29.1,29.0,29.08,1182500.0,21.0519,21.0954,21.0229,21.0809,1182500.0
2008-06-17 09:35:00,29.08,29.09,28.93,28.97,830300.0,21.0809,21.0882,20.9722,21.0012,830300.0
2008-06-17 09:40:00,28.96,28.99,28.81,28.87,745100.0,20.9939,21.0157,20.8852,20.9287,745100.0
2008-06-17 09:45:00,28.87,28.94,28.83,28.91,610600.0,20.9287,20.9794,20.8997,20.9577,610600.0
2008-06-17 09:50:00,28.91,28.92,28.88,28.9,570000.0,20.9577,20.9649,20.9359,20.9504,570000.0
2008-06-17 09:55:00,28.91,28.91,28.84,28.85,692700.0,20.9577,20.9577,20.9069,20.9142,692700.0
2008-06-17 10:00:00,28.84,28.88,28.82,28.85,604800.0,20.9069,20.9359,20.8924,20.9142,604800.0
2008-06-17 10:05:00,28.84,28.89,28.84,28.84,748700.0,20.9069,20.9432,20.9069,20.9069,748700.0
2008-06-17 10:10:00,28.85,28.91,28.84,28.88,1092500.0,20.9142,20.9577,20.9069,20.9359,1092500.0
2008-06-17 10:15:00,28.89,28.94,28.87,28.92,459400.0,20.9432,20.9794,20.9287,20.9649,459400.0
2008-06-17 10:20:00,28.92,28.93,28.86,28.87,553600.0,20.9649,20.9722,20.9214,20.9287,553600.0
2008-06-17 10:25:00,28.88,28.91,28.87,28.89,583400.0,20.9359,20.9577,20.9287,20.9432,583400.0
2008-06-17 10:30:00,28.9,28.97,28.87,28.96,547200.0,20.9504,21.0012,20.9287,20.9939,547200.0
2008-06-17 10:35:00,28.97,29.0,28.93,28.95,553600.0,21.0012,21.0229,20.9722,20.9867,553600.0
2008-06-17 10:40:00,28.95,28.97,28.89,28.89,880000.0,20.9867,21.0012,20.9432,20.9432,880000.0
2008-06-17 10:45:00,28.9,28.96,28.89,28.94,496400.0,20.9504,20.9939,20.9432,20.9794,496400.0
2008-06-17 10:50:00,28.94,29.0,28.93,28.98,496000.0,20.9794,21.0229,20.9722,21.0084,496000.0
2008-06-17 10:55:00,28.98,29.06,28.97,29.04,994200.0,21.0084,21.0664,21.0012,21.0519,994200.0
2008-06-17 11:00:00,29.04,29.11,29.02,29.06,1021100.0,21.0519,21.1027,21.0374,21.0664,1021100.0
2008-06-17 11:05:00,29.07,29.12,29.03,29.07,815300.0,21.0737,21.1099,21.0447,21.0737,815300.0
2008-06-17 11:10:00,29.07,29.1,29.05,29.09,395800.0,21.0737,21.0954,21.0592,21.0882,395800.0
2008-06-17 11:15:00,29.09,29.09,28.98,29.01,796700.0,21.0882,21.0882,21.0084,21.0302,796700.0
2008-06-17 11:20:00,29.02,29.08,29.0,29.05,431000.0,21.0374,21.0809,21.0229,21.0592,431000.0
2008-06-17 11:25:00,29.06,29.06,28.99,29.01,579600.0,21.0664,21.0664,21.0157,21.0302,579600.0
2008-06-17 11:30:00,29.0,29.01,28.93,28.95,681600.0,21.0229,21.0302,20.9722,20.9867,681600.0
2008-06-17 11:35:00,28.94,28.96,28.88,28.94,697200.0,20.9794,20.9939,20.9359,20.9794,697200.0
2008-06-17 11:40:00,28.94,28.98,28.88,28.89,366500.0,20.9794,21.0084,20.9359,20.9432,366500.0
2008-06-17 11:45:00,28.89,28.96,28.89,28.96,369800.0,20.9432,20.9939,20.9432,20.9939,369800.0
2008-06-17 11:50:00,28.97,28.97,28.92,28.93,438500.0,21.0012,21.0012,20.9649,20.9722,438500.0
2008-06-17 11:55:00,28.92,28.93,28.87,28.88,502700.0,20.9649,20.9722,20.9287,20.9359,502700.0
2008-06-17 12:00:00,28.88,28.96,28.88,28.95,358500.0,20.9359,20.9939,20.9359,20.9867,358500.0
2008-06-17 12:05:00,28.95,29.0,28.94,28.96,297500.0,20.9867,21.0229,20.9794,20.9939,297500.0
2008-06-17 12:10:00,28.97,29.0,28.92,28.92,476400.0,21.0012,21.0229,20.9649,20.9649,476400.0
2008-06-17 12:15:00,28.92,28.96,28.9,28.95,426000.0,20.9649,20.9939,20.9504,20.9867,426000.0
2008-06-17 12:20:00,28.96,29.0,28.93,28.95,518800.0,20.9939,21.0229,20.9722,20.9867,518800.0
2008-06-17 12:25:00,28.96,28.98,28.93,28.93,132100.0,20.9939,21.0084,20.9722,20.9722,132100.0
2008-06-17 12:30:00,28.94,28.97,28.89,28.89,379500.0,20.9794,21.0012,20.9432,20.9432,379500.0
2008-06-17 12:35:00,28.9,28.9,28.82,28.85,392500.0,20.9504,20.9504,20.8924,20.9142,392500.0
2008-06-17 12:40:00,28.86,28.87,28.81,28.87,221700.0,20.9214,20.9287,20.8852,20.9287,221700.0
2008-06-17 12:45:00,28.87,28.91,28.86,28.9,497100.0,20.9287,20.9577,20.9214,20.9504,497100.0
2008-06-17 12:50:00,28.89,28.9,28.83,28.84,394000.0,20.9432,20.9504,20.8997,20.9069,394000.0
2008-06-17 12:55:00,28.85,28.85,28.83,28.84,260100.0,20.9142,20.9142,20.8997,20.9069,260100.0
2008-06-17 13:00:00,28.85,28.88,28.83,28.84,346500.0,20.9142,20.9359,20.8997,20.9069,346500.0
2008-06-17 13:05:00,28.83,28.92,28.82,28.91,314000.0,20.8997,20.9649,20.8924,20.9577,314000.0
2008-06-17 13:10:00,28.91,28.91,28.87,28.9,374000.0,20.9577,20.9577,20.9287,20.9504,374000.0
2008-06-17 13:15:00,28.89,28.92,28.89,28.9,225300.0,20.9432,20.9649,20.9432,20.9504,225300.0
2008-06-17 13:20:00,28.9,28.91,28.87,28.89,188100.0,20.9504,20.9577,20.9287,20.9432,188100.0
2008-06-17 13:25:00,28.9,28.93,28.87,28.92,456900.0,20.9504,20.9722,20.9287,20.9649,456900.0
2008-06-17 13:30:00,28.93,28.96,28.92,28.96,387700.0,20.9722,20.9939,20.9649,20.9939,387700.0
2008-06-17 13:35:00,28.96,29.0,28.94,28.95,466500.0,20.9939,21.0229,20.9794,20.9867,466500.0
2008-06-17 13:40:00,28.96,29.0,28.94,28.95,549400.0,20.9939,21.0229,20.9794,20.9867,549400.0
2008-06-17 13:45:00,28.94,28.96,28.92,28.95,387500.0,20.9794,20.9939,20.9649,20.9867,387500.0
2008-06-17 13:50:00,28.95,28.95,28.93,28.94,171900.0,20.9867,20.9867,20.9722,20.9794,171900.0
2008-06-17 13:55:00,28.94,28.95,28.91,28.91,152000.0,20.9794,20.9867,20.9577,20.9577,152000.0
2008-06-17 14:00:00,28.92,28.97,28.91,28.95,299300.0,20.9649,21.0012,20.9577,20.9867,299300.0
2008-06-17 14:05:00,28.95,28.98,28.92,28.94,712600.0,20.9867,21.0084,20.9649,20.9794,712600.0
2008-06-17 14:10:00,28.95,28.96,28.93,28.93,119600.0,20.9867,20.9939,20.9722,20.9722,119600.0
2008-06-17 14:15:00,28.93,28.99,28.91,28.95,390100.0,20.9722,21.0157,20.9577,20.9867,390100.0
2008-06-17 14:20:00,28.95,28.97,28.94,28.94,193800.0,20.9867,21.0012,20.9794,20.9794,193800.0
2008-06-17 14:25:00,28.94,28.95,28.9,28.93,418700.0,20.9794,20.9867,20.9504,20.9722,418700.0
2008-06-17 14:30:00,28.93,28.93,28.9,28.93,330800.0,20.9722,20.9722,20.9504,20.9722,330800.0
2008-06-17 14:35:00,28.93,28.96,28.91,28.91,459600.0,20.9722,20.9939,20.9577,20.9577,459600.0
2008-06-17 14:40:00,28.91,28.98,28.91,28.97,479000.0,20.9577,21.0084,20.9577,21.0012,479000.0
2008-06-17 14:45:00,28.97,28.98,28.94,28.96,484600.0,21.0012,21.0084,20.9794,20.9939,484600.0
2008-06-17 14:50:00,28.96,28.97,28.94,28.95,376800.0,20.9939,21.0012,20.9794,20.9867,376800.0
2008-06-17 14:55:00,28.95,29.0,28.94,28.95,658500.0,20.9867,21.0229,20.9794,20.9867,658500.0
2008-06-17 15:00:00,28.95,28.97,28.91,28.94,569500.0,20.9867,21.0012,20.9577,20.9794,569500.0
2008-06-17 15:05:00,28.93,28.95,28.91,28.91,229000.0,20.9722,20.9867,20.9577,20.9577,229000.0
2008-06-17 15:10:00,28.92,28.95,28.89,28.94,564700.0,20.9649,20.9867,20.9432,20.9794,564700.0
2008-06-17 15:15:00,28.94,28.94,28.87,28.88,1191200.0,20.9794,20.9794,20.9287,20.9359,1191200.0
2008-06-17 15:20:00,28.88,28.89,28.86,28.87,613800.0,20.9359,20.9432,20.9214,20.9287,613800.0
2008-06-17 15:25:00,28.87,28.92,28.87,28.91,398100.0,20.9287,20.9649,20.9287,20.9577,398100.0
2008-06-17 15:30:00,28.9,28.92,28.88,28.89,295900.0,20.9504,20.9649,20.9359,20.9432,295900.0
2008-06-17 15:35:00,28.89,28.9,28.85,28.9,795300.0,20.9432,20.9504,20.9142,20.9504,795300.0
2008-06-17 15:40:00,28.91,28.94,28.87,28.88,694800.0,20.9577,20.9794,20.9287,20.9359,694800.0
2008-06-17 15:45:00,28.88,28.91,28.87,28.88,965000.0,20.9359,20.9577,20.9287,20.9359,965000.0
2008-06-17 15:50:00,28.88,28.9,28.88,28.89,525300.0,20.9359,20.9504,20.9359,20.9432,525300.0
2008-06-17 15:55:00,28.88,28.89,28.79,28.8,1094500.0,20.9359,20.9432,20.8707,20.8779,1094500.0
2008-06-18 09:30:00,28.56,28.7,28.52,28.69,1580000.0,20.704,20.8055,20.675,20.7982,1580000.0
2008-06-18 09:35:00,28.7,28.76,28.69,28.72,730800.0,20.8055,20.849,20.7982,20.82,730800.0
2008-06-18 09:40:00,28.71,28.86,28.71,28.77,633800.0,20.8127,20.9214,20.8127,20.8562,633800.0
2008-06-18 09:45:00,28.76,28.82,28.75,28.75,703800.0,20.849,20.8924,20.8417,20.8417,703800.0
2008-06-18 09:50:00,28.75,28.75,28.68,28.7,637800.0,20.8417,20.8417,20.791,20.8055,637800.0
2008-06-18 09:55:00,28.69,28.7,28.63,28.67,796300.0,20.7982,20.8055,20.7547,20.7837,796300.0
2008-06-18 10:00:00,28.66,28.72,28.63,28.72,462200.0,20.7765,20.82,20.7547,20.82,462200.0
2008-06-18 10:05:00,28.72,28.75,28.68,28.69,330900.0,20.82,20.8417,20.791,20.7982,330900.0
2008-06-18 10:10:00,28.69,28.71,28.65,28.68,341700.0,20.7982,20.8127,20.7692,20.791,341700.0
2008-06-18 10:15:00,28.67,28.69,28.64,28.68,417800.0,20.7837,20.7982,20.762,20.791,417800.0
2008-06-18 10:20:00,28.67,28.7,28.6,28.65,667700.0,20.7837,20.8055,20.733,20.7692,667700.0
2008-06-18 10:25:00,28.65,28.7,28.62,28.62,320800.0,20.7692,20.8055,20.7475,20.7475,320800.0
2008-06-18 10:30:00,28.61,28.63,28.58,28.63,729800.0,20.7402,20.7547,20.7185,20.7547,729800.0
2008-06-18 10:35:00,28.63,28.7,28.6,28.66,658200.0,20.7547,20.8055,20.733,20.7765,658200.0
2008-06-18 10:40:00,28.65,28.68,28.64,28.66,466500.0,20.7692,20.791,20.762,20.7765,466500.0
2008-06-18 10:45:00,28.65,28.69,28.64,28.66,724600.0,20.7692,20.7982,20.762,20.7765,724600.0
2008-06-18 10:50:00,28.67,28.69,28.63,28.66,647200.0,20.7837,20.7982,20.7547,20.7765,647200.0
2008-06-18 10:55:00,28.67,28.67,28.58,28.61,927500.0,20.7837,20.7837,20.7185,20.7402,927500.0
2008-06-18 11:00:00,28.62,28.62,28.56,28.59,450000.0,20.7475,20.7475,20.704,20.7257,450000.0
2008-06-18 11:05:00,28.59,28.63,28.56,28.63,636900.0,20.7257,20.7547,20.704,20.7547,636900.0
2008-06-18 11:10:00,28.63,28.63,28.59,28.6,585500.0,20.7547,20.7547,20.7257,20.733,585500.0
2008-06-18 11:15:00,28.6,28.61,28.57,28.6,352200.0,20.733,20.7402,20.7112,20.733,352200.0
2008-06-18 11:20:00,28.6,28.71,28.59,28.69,810600.0,20.733,20.8127,20.7257,20.7982,810600.0
2008-06-18 11:25:00,28.69,28.7,28.63,28.64,316200.0,20.7982,20.8055,20.7547,20.762,316200.0
2008-06-18 11:30:00,28.64,28.69,28.62,28.66,365500.0,20.762,20.7982,20.7475,20.7765,365500.0
2008-06-18 11:35:00,28.66,28.7,28.65,28.66,312000.0,20.7765,20.8055,20.7692,20.7765,312000.0
2008-06-18 11:40:00,28.65,28.66,28.63,28.64,315700.0,20.7692,20.7765,20.7547,20.762,315700.0
2008-06-18 11:45:00,28.64,28.67,28.63,28.65,222800.0,20.762,20.7837,20.7547,20.7692,222800.0
2008-06-18 11:50:00,28.66,28.74,28.65,28.74,706000.0,20.7765,20.8345,20.7692,20.8345,706000.0
2008-06-18 11:55:00,28.73,28.78,28.69,28.73,657000.0,20.8272,20.8635,20.7982,20.8272,657000.0
2008-06-18 12:00:00,28.73,28.77,28.72,28.74,741200.0,20.8272,20.8562,20.82,20.8345,741200.0
2008-06-18 12:05:00,28.74,28.76,28.71,28.71,288600.0,20.8345,20.849,20.8127,20.8127,288600.0
2008-06-18 12:10:00,28.71,28.73,28.67,28.69,409100.0,20.8127,20.8272,20.7837,20.7982,409100.0
2008-06-18 12:15:00,28.69,28.7,28.66,28.67,290800.0,20.7982,20.8055,20.7765,20.7837,290800.0
2008-06-18 12:20:00,28.67,28.68,28.65,28.66,181100.0,20.7837,20.791,20.7692,20.7765,181100.0
2008-06-18 12:25:00,28.67,28.68,28.65,28.65,236700.0,20.7837,20.791,20.7692,20.7692,236700.0
2008-06-18 12:30:00,28.65,28.73,28.65,28.73,233900.0,20.7692,20.8272,20.7692,20.8272,233900.0
2008-06-18 12:35:00,28.72,28.73,28.69,28.7,186300.0,20.82,20.8272,20.7982,20.8055,186300.0
2008-06-18 12:40:00,28.69,28.7,28.63,28.63,391800.0,20.7982,20.8055,20.7547,20.7547,391800.0
2008-06-18 12:45:00,28.64,28.67,28.62,28.65,353500.0,20.762,20.7837,20.7475,20.7692,353500.0
2008-06-18 12:50:00,28.65,28.69,28.65,28.68,296300.0,20.7692,20.7982,20.7692,20.791,296300.0
2008-06-18 12:55:00,28.68,28.68,28.65,28.66,277500.0,20.791,20.791,20.7692,20.7765,277500.0
2008-06-18 13:00:00,28.66,28.67,28.62,28.66,450000.0,20.7765,20.7837,20.7475,20.7765,450000.0
2008-06-18 13:05:00,28.67,28.71,28.63,28.63,298800.0,20.7837,20.8127,20.7547,20.7547,298800.0
2008-06-18 13:10:00,28.63,28.64,28.6,28.6,450800.0,20.7547,20.762,20.733,20.733,450800.0
2008-06-18 13:15:00,28.61,28.61,28.56,28.61,484100.0,20.7402,20.7402,20.704,20.7402,484100.0
2008-06-18 13:20:00,28.6,28.64,28.59,28.61,195800.0,20.733,20.762,20.7257,20.7402,195800.0
2008-06-18 13:25:00,28.61,28.61,28.56,28.59,351100.0,20.7402,20.7402,20.704,20.7257,351100.0
2008-06-18 13:30:00,28.59,28.62,28.57,28.61,372000.0,20.7257,20.7475,20.7112,20.7402,372000.0
2008-06-18 13:35:00,28.61,28.62,28.55,28.56,365700.0,20.7402,20.7475,20.6967,20.704,365700.0
2008-06-18 13:40:00,28.56,28.6,28.55,28.59,362900.0,20.704,20.733,20.6967,20.7257,362900.0
2008-06-18 13:45:00,28.59,28.6,28.55,28.58,413500.0,20.7257,20.733,20.6967,20.7185,413500.0
2008-06-18 13:50:00,28.59,28.62,28.57,28.58,233600.0,20.7257,20.7475,20.7112,20.7185,233600.0
2008-06-18 13:55:00,28.58,28.66,28.58,28.59,386100.0,20.7185,20.7765,20.7185,20.7257,386100.0
2008-06-18 14:00:00,28.59,28.66,28.59,28.6,506600.0,20.7257,20.7765,20.7257,20.733,506600.0
2008-06-18 14:05:00,28.6,28.62,28.59,28.6,830700.0,20.733,20.7475,20.7257,20.733,830700.0
2008-06-18 14:10:00,28.6,28.61,28.55,28.56,440900.0,20.733,20.7402,20.6967,20.704,440900.0
2008-06-18 14:15:00,28.56,28.61,28.54,28.55,691700.0,20.704,20.7402,20.6895,20.6967,691700.0
2008-06-18 14:20:00,28.55,28.56,28.5,28.51,745000.0,20.6967,20.704,20.6605,20.6677,745000.0
2008-06-18 14:25:00,28.5,28.55,28.5,28.54,518000.0,20.6605,20.6967,20.6605,20.6895,518000.0
2008-06-18 14:30:00,28.55,28.61,28.53,28.59,836600.0,20.6967,20.7402,20.6822,20.7257,836600.0
2008-06-18 14:35:00,28.58,28.65,28.57,28.58,712400.0,20.7185,20.7692,20.7112,20.7185,712400.0
2008-06-18 14:40:00,28.58,28.64,28.58,28.6,563400.0,20.7185,20.762,20.7185,20.733,563400.0
2008-06-18 14:45:00,28.61,28.62,28.58,28.58,344500.0,20.7402,20.7475,20.7185,20.7185,344500.0
2008-06-18 14:50:00,28.58,28.65,28.58,28.64,305600.0,20.7185,20.7692,20.7185,20.762,305600.0
2008-06-18 14:55:00,28.63,28.65,28.6,28.61,316900.0,20.7547,20.7692,20.733,20.7402,316900.0
2008-06-18 15:00:00,28.62,28.62,28.58,28.58,355200.0,20.7475,20.7475,20.7185,20.7185,355200.0
2008-06-18 15:05:00,28.58,28.67,28.58,28.66,630500.0,20.7185,20.7837,20.7185,20.7765,630500.0
2008-06-18 15:10:00,28.67,28.67,28.58,28.59,777800.0,20.7837,20.7837,20.7185,20.7257,777800.0
2008-06-18 15:15:00,28.59,28.63,28.58,28.61,981500.0,20.7257,20.7547,20.7185,20.7402,981500.0
2008-06-18 15:20:00,28.61,28.64,28.58,28.62,746900.0,20.7402,20.762,20.7185,20.7475,746900.0
2008-06-18 15:25:00,28.62,28.64,28.59,28.6,342100.0,20.7475,20.762,20.7257,20.733,342100.0
2008-06-18 15:30:00,28.61,28.63,28.57,28.58,747000.0,20.7402,20.7547,20.7112,20.7185,747000.0
2008-06-18 15:35:00,28.57,28.62,28.57,28.59,498200.0,20.7112,20.7475,20.7112,20.7257,498200.0
2008-06-18 15:40:00,28.6,28.61,28.51,28.54,613600.0,20.733,20.7402,20.6677,20.6895,613600.0
2008-06-18 15:45:00,28.54,28.59,28.53,28.57,991700.0,20.6895,20.7257,20.6822,20.7112,991700.0
2008-06-18 15:50:00,28.57,28.66,28.57,28.6,1276900.0,20.7112,20.7765,20.7112,20.733,1276900.0
2008-06-18 15:55:00,28.6,28.6,28.46,28.46,1910500.0,20.733,20.733,20.6315,20.6315,1910500.0
2008-06-19 09:30:00,28.52,28.69,28.5,28.61,882800.0,20.675,20.7982,20.6605,20.7402,882800.0
2008-06-19 09:35:00,28.6,28.76,28.57,28.64,713400.0,20.733,20.849,20.7112,20.762,713400.0
2008-06-19 09:40:00,28.64,28.7,28.63,28.63,541300.0,20.762,20.8055,20.7547,20.7547,541300.0
2008-06-19 09:45:00,28.62,28.66,28.59,28.62,531000.0,20.7475,20.7765,20.7257,20.7475,531000.0
2008-06-19 09:50:00,28.62,28.65,28.57,28.63,498800.0,20.7475,20.7692,20.7112,20.7547,498800.0
2008-06-19 09:55:00,28.63,28.66,28.56,28.57,839700.0,20.7547,20.7765,20.704,20.7112,839700.0
2008-06-19 10:00:00,28.56,28.59,28.48,28.53,1173800.0,20.704,20.7257,20.646,20.6822,1173800.0
2008-06-19 10:05:00,28.53,28.54,28.45,28.48,850000.0,20.6822,20.6895,20.6242,20.646,850000.0
2008-06-19 10:10:00,28.47,28.48,28.37,28.43,1347000.0,20.6387,20.646,20.5662,20.6097,1347000.0
2008-06-19 10:15:00,28.43,28.43,28.33,28.35,1206100.0,20.6097,20.6097,20.5372,20.5517,1206100.0
2008-06-19 10:20:00,28.36,28.48,28.35,28.46,903200.0,20.559,20.646,20.5517,20.6315,903200.0
2008-06-19 10:25:00,28.47,28.54,28.45,28.5,812100.0,20.6387,20.6895,20.6242,20.6605,812100.0
2008-06-19 10:30:00,28.51,28.58,28.49,28.57,1073200.0,20.6677,20.7185,20.6532,20.7112,1073200.0
2008-06-19 10:35:00,28.56,28.62,28.53,28.55,441200.0,20.704,20.7475,20.6822,20.6967,441200.0
2008-06-19 10:40:00,28.56,28.56,28.49,28.53,360100.0,20.704,20.704,20.6532,20.6822,360100.0
2008-06-19 10:45:00,28.53,28.56,28.48,28.51,1251200.0,20.6822,20.704,20.646,20.6677,1251200.0
2008-06-19 10:50:00,28.5,28.57,28.46,28.52,767000.0,20.6605,20.7112,20.6315,20.675,767000.0
2008-06-19 10:55:00,28.51,28.55,28.5,28.51,256100.0,20.6677,20.6967,20.6605,20.6677,256100.0
2008-06-19 11:00:00,28.51,28.69,28.51,28.65,896000.0,20.6677,20.7982,20.6677,20.7692,896000.0
2008-06-19 11:05:00,28.65,28.66,28.54,28.57,437500.0,20.7692,20.7765,20.6895,20.7112,437500.0
2008-06-19 11:10:00,28.57,28.57,28.47,28.55,559900.0,20.7112,20.7112,20.6387,20.6967,559900.0
2008-06-19 11:15:00,28.55,28.57,28.52,28.56,589700.0,20.6967,20.7112,20.675,20.704,589700.0
2008-06-19 11:20:00,28.56,28.61,28.5,28.53,494900.0,20.704,20.7402,20.6605,20.6822,494900.0
2008-06-19 11:25:00,28.53,28.61,28.52,28.61,411800.0,20.6822,20.7402,20.675,20.7402,411800.0
2008-06-19 11:30:00,28.61,28.65,28.57,28.65,541900.0,20.7402,20.7692,20.7112,20.7692,541900.0
2008-06-19 11:35:00,28.65,28.71,28.64,28.65,778600.0,20.7692,20.8127,20.762,20.7692,778600.0
2008-06-19 11:40:00,28.65,28.74,28.64,28.7,320300.0,20.7692,20.8345,20.762,20.8055,320300.0
2008-06-19 11:45:00,28.7,28.72,28.65,28.69,521200.0,20.8055,20.82,20.7692,20.7982,521200.0
2008-06-19 11:50:00,28.68,28.7,28.62,28.69,329900.0,20.791,20.8055,20.7475,20.7982,329900.0
2008-06-19 11:55:00,28.69,28.75,28.69,28.74,707800.0,20.7982,20.8417,20.7982,20.8345,707800.0
2008-06-19 12:00:00,28.74,28.87,28.72,28.84,1148900.0,20.8345,20.9287,20.82,20.9069,1148900.0
2008-06-19 12:05:00,28.83,28.93,28.8,28.93,930200.0,20.8997,20.9722,20.8779,20.9722,930200.0
2008-06-19 12:10:00,28.92,28.96,28.87,28.94,941900.0,20.9649,20.9939,20.9287,20.9794,941900.0
2008-06-19 12:15:00,28.93,28.97,28.89,28.93,1139800.0,20.9722,21.0012,20.9432,20.9722,1139800.0
2008-06-19 12:20:00,28.92,28.96,28.9,28.96,643900.0,20.9649,20.9939,20.9504,20.9939,643900.0
2008-06-19 12:25:00,28.96,28.97,28.9,28.93,920600.0,20.9939,21.0012,20.9504,20.9722,920600.0
2008-06-19 12:30:00,28.93,28.97,28.93,28.96,677800.0,20.9722,21.0012,20.9722,20.9939,677800.0
2008-06-19 12:35:00,28.95,28.96,28.85,28.87,513000.0,20.9867,20.9939,20.9142,20.9287,513000.0
2008-06-19 12:40:00,28.87,28.88,28.84,28.87,459200.0,20.9287,20.9359,20.9069,20.9287,459200.0
2008-06-19 12:45:00,28.86,28.91,28.84,28.88,465700.0,20.9214,20.9577,20.9069,20.9359,465700.0
2008-06-19 12:50:00,28.88,28.96,28.88,28.96,481900.0,20.9359,20.9939,20.9359,20.9939,481900.0
2008-06-19 12:55:00,28.95,28.96,28.86,28.91,522600.0,20.9867,20.9939,20.9214,20.9577,522600.0
2008-06-19 13:00:00,28.91,28.92,28.85,28.86,488600.0,20.9577,20.9649,20.9142,20.9214,488600.0
2008-06-19 13:05:00,28.86,28.97,28.85,28.95,1003400.0,20.9214,21.0012,20.9142,20.9867,1003400.0
2008-06-19 13:10:00,28.94,28.99,28.93,28.95,474000.0,20.9794,21.0157,20.9722,20.9867,474000.0
2008-06-19 13:15:00,28.96,28.96,28.92,28.92,545100.0,20.9939,20.9939,20.9649,20.9649,545100.0
2008-06-19 13:20:00,28.93,28.94,28.86,28.88,368900.0,20.9722,20.9794,20.9214,20.9359,368900.0
2008-06-19 13:25:00,28.88,28.95,28.87,28.95,497800.0,20.9359,20.9867,20.9287,20.9867,497800.0
2008-06-19 13:30:00,28.94,28.96,28.92,28.95,630000.0,20.9794,20.9939,20.9649,20.9867,630000.0
2008-06-19 13:35:00,28.94,29.0,28.94,28.95,541300.0,20.9794,21.0229,20.9794,20.9867,541300.0
2008-06-19 13:40:00,28.95,28.96,28.88,28.89,314700.0,20.9867,20.9939,20.9359,20.9432,314700.0
2008-06-19 13:45:00,28.88,28.9,28.86,28.86,343700.0,20.9359,20.9504,20.9214,20.9214,343700.0
2008-06-19 13:50:00,28.86,28.9,28.83,28.89,489900.0,20.9214,20.9504,20.8997,20.9432,489900.0
2008-06-19 13:55:00,28.89,28.92,28.87,28.92,429700.0,20.9432,20.9649,20.9287,20.9649,429700.0
2008-06-19 14:00:00,28.91,28.92,28.86,28.91,598400.0,20.9577,20.9649,20.9214,20.9577,598400.0
2008-06-19 14:05:00,28.91,28.93,28.88,28.91,426200.0,20.9577,20.9722,20.9359,20.9577,426200.0
2008-06-19 14:10:00,28.91,28.97,28.9,28.96,464500.0,20.9577,21.0012,20.9504,20.9939,464500.0
2008-06-19 14:15:00,28.96,28.97,28.93,28.94,360400.0,20.9939,21.0012,20.9722,20.9794,360400.0
2008-06-19 14:20:00,28.94,28.97,28.9,28.96,425700.0,20.9794,21.0012,20.9504,20.9939,425700.0
2008-06-19 14:25:00,28.96,29.05,28.96,28.99,994600.0,20.9939,21.0592,20.9939,21.0157,994600.0
2008-06-19 14:30:00,28.98,29.16,28.98,29.13,1818100.0,21.0084,21.1389,21.0084,21.1172,1818100.0
2008-06-19 14:35:00,29.13,29.15,29.06,29.12,1293300.0,21.1172,21.1317,21.0664,21.1099,1293300.0
2008-06-19 14:40:00,29.12,29.16,29.09,29.13,775500.0,21.1099,21.1389,21.0882,21.1172,775500.0
2008-06-19 14:45:00,29.13,29.19,29.11,29.12,706600.0,21.1172,21.1607,21.1027,21.1099,706600.0
2008-06-19 14:50:00,29.12,29.15,29.09,29.12,552100.0,21.1099,21.1317,21.0882,21.1099,552100.0
2008-06-19 14:55:00,29.11,29.13,29.06,29.11,530500.0,21.1027,21.1172,21.0664,21.1027,530500.0
2008-06-19 15:00:00,29.11,29.16,29.1,29.12,666300.0,21.1027,21.1389,21.0954,21.1099,666300.0
2008-06-19 15:05:00,29.12,29.18,29.1,29.11,924100.0,21.1099,21.1534,21.0954,21.1027,924100.0
2008-06-19 15:10:00,29.11,29.11,29.0,29.03,1223900.0,21.1027,21.1027,21.0229,21.0447,1223900.0
2008-06-19 15:15:00,29.03,29.08,29.0,29.06,971700.0,21.0447,21.0809,21.0229,21.0664,971700.0
2008-06-19 15:20:00,29.06,29.06,28.97,28.99,830100.0,21.0664,21.0664,21.0012,21.0157,830100.0
2008-06-19 15:25:00,28.99,29.0,28.96,28.98,572900.0,21.0157,21.0229,20.9939,21.0084,572900.0
2008-06-19 15:30:00,28.99,29.05,28.98,29.0,1279300.0,21.0157,21.0592,21.0084,21.0229,1279300.0
2008-06-19 15:35:00,28.99,29.04,28.95,29.02,982100.0,21.0157,21.0519,20.9867,21.0374,982100.0
2008-06-19 15:40:00,29.02,29.03,28.94,28.95,1067800.0,21.0374,21.0447,20.9794,20.9867,1067800.0
2008-06-19 15:45:00,28.95,29.01,28.94,28.98,921200.0,20.9867,21.0302,20.9794,21.0084,921200.0
2008-06-19 15:50:00,28.98,28.99,28.85,28.9,1544700.0,21.0084,21.0157,20.9142,20.9504,1544700.0
2008-06-19 15:55:00,28.9,29.0,28.86,28.95,1816500.0,20.9504,21.0229,20.9214,20.9867,1816500.0
2008-06-20 09:30:00,28.9,28.92,28.65,28.76,16071000.0,20.9504,20.9649,20.7692,20.849,16071000.0
2008-06-20 09:35:00,28.75,28.82,28.71,28.75,1168800.0,20.8417,20.8924,20.8127,20.8417,1168800.0
2008-06-20 09:40:00,28.76,28.81,28.75,28.77,987000.0,20.849,20.8852,20.8417,20.8562,987000.0
2008-06-20 09:45:00,28.77,28.85,28.75,28.8,645600.0,20.8562,20.9142,20.8417,20.8779,645600.0
2008-06-20 09:50:00,28.79,28.85,28.76,28.76,774400.0,20.8707,20.9142,20.849,20.849,774400.0
2008-06-20 09:55:00,28.76,28.81,28.73,28.73,1171800.0,20.849,20.8852,20.8272,20.8272,1171800.0
2008-06-20 10:00:00,28.74,28.76,28.69,28.7,1277400.0,20.8345,20.849,20.7982,20.8055,1277400.0
2008-06-20 10:05:00,28.7,28.76,28.69,28.73,1364400.0,20.8055,20.849,20.7982,20.8272,1364400.0
2008-06-20 10:10:00,28.74,28.74,28.63,28.63,866400.0,20.8345,20.8345,20.7547,20.7547,866400.0
2008-06-20 10:15:00,28.63,28.71,28.63,28.7,710800.0,20.7547,20.8127,20.7547,20.8055,710800.0
2008-06-20 10:20:00,28.7,28.78,28.66,28.69,909200.0,20.8055,20.8635,20.7765,20.7982,909200.0
2008-06-20 10:25:00,28.69,28.71,28.64,28.7,550100.0,20.7982,20.8127,20.762,20.8055,550100.0
2008-06-20 10:30:00,28.7,28.7,28.56,28.57,566200.0,20.8055,20.8055,20.704,20.7112,566200.0
2008-06-20 10:35:00,28.57,28.6,28.5,28.54,1172500.0,20.7112,20.733,20.6605,20.6895,1172500.0
2008-06-20 10:40:00,28.54,28.6,28.52,28.54,994000.0,20.6895,20.733,20.675,20.6895,994000.0
2008-06-20 10:45:00,28.54,28.57,28.5,28.55,414500.0,20.6895,20.7112,20.6605,20.6967,414500.0
2008-06-20 10:50:00,28.55,28.56,28.5,28.53,659200.0,20.6967,20.704,20.6605,20.6822,659200.0
2008-06-20 10:55:00,28.54,28.59,28.5,28.54,1058300.0,20.6895,20.7257,20.6605,20.6895,1058300.0
2008-06-20 11:00:00,28.55,28.6,28.51,28.51,553200.0,20.6967,20.733,20.6677,20.6677,553200.0
2008-06-20 11:05:00,28.51,28.53,28.45,28.49,945300.0,20.6677,20.6822,20.6242,20.6532,945300.0
2008-06-20 11:10:00,28.49,28.51,28.39,28.4,984500.0,20.6532,20.6677,20.5807,20.588,984500.0
2008-06-20 11:15:00,28.39,28.43,28.38,28.4,628300.0,20.5807,20.6097,20.5735,20.588,628300.0
2008-06-20 11:20:00,28.41,28.53,28.4,28.51,922200.0,20.5952,20.6822,20.588,20.6677,922200.0
2008-06-20 11:25:00,28.51,28.54,28.49,28.5,625500.0,20.6677,20.6895,20.6532,20.6605,625500.0
2008-06-20 11:30:00,28.51,28.51,28.5,28.5,307400.0,20.6677,20.6677,20.6605,20.6605,307400.0
2008-06-20 11:35:00,28.5,28.51,28.48,28.5,311800.0,20.6605,20.6677,20.646,20.6605,311800.0
2008-06-20 11:40:00,28.5,28.51,28.45,28.45,611900.0,20.6605,20.6677,20.6242,20.6242,611900.0
2008-06-20 11:45:00,28.45,28.47,28.44,28.46,571200.0,20.6242,20.6387,20.617,20.6315,571200.0
2008-06-20 11:50:00,28.46,28.48,28.44,28.45,373800.0,20.6315,20.646,20.617,20.6242,373800.0
2008-06-20 11:55:00,28.46,28.48,28.44,28.46,543200.0,20.6315,20.646,20.617,20.6315,543200.0
2008-06-20 12:00:00,28.46,28.46,28.41,28.41,265100.0,20.6315,20.6315,20.5952,20.5952,265100.0
2008-06-20 12:05:00,28.42,28.43,28.4,28.41,400900.0,20.6025,20.6097,20.588,20.5952,400900.0
2008-06-20 12:10:00,28.4,28.41,28.4,28.41,228600.0,20.588,20.5952,20.588,20.5952,228600.0
2008-06-20 12:15:00,28.41,28.43,28.38,28.39,311100.0,20.5952,20.6097,20.5735,20.5807,311100.0
2008-06-20 12:20:00,28.38,28.39,28.35,28.35,296300.0,20.5735,20.5807,20.5517,20.5517,296300.0
2008-06-20 12:25:00,28.36,28.4,28.31,28.38,752400.0,20.559,20.588,20.5227,20.5735,752400.0
2008-06-20 12:30:00,28.37,28.39,28.33,28.38,579800.0,20.5662,20.5807,20.5372,20.5735,579800.0
2008-06-20 12:35:00,28.38,28.42,28.35,28.35,431900.0,20.5735,20.6025,20.5517,20.5517,431900.0
2008-06-20 12:40:00,28.36,28.46,28.35,28.44,1039000.0,20.559,20.6315,20.5517,20.617,1039000.0
2008-06-20 12:45:00,28.45,28.48,28.42,28.42,466500.0,20.6242,20.646,20.6025,20.6025,466500.0
2008-06-20 12:50:00,28.42,28.44,28.41,28.42,194500.0,20.6025,20.617,20.5952,20.6025,194500.0
2008-06-20 12:55:00,28.41,28.42,28.38,28.38,223700.0,20.5952,20.6025,20.5735,20.5735,223700.0
2008-06-20 13:00:00,28.38,28.38,28.35,28.35,305200.0,20.5735,20.5735,20.5517,20.5517,305200.0
2008-06-20 13:05:00,28.35,28.43,28.34,28.38,530800.0,20.5517,20.6097,20.5445,20.5735,530800.0
2008-06-20 13:10:00,28.42,28.49,28.39,28.43,626700.0,20.6025,20.6532,20.5807,20.6097,626700.0
2008-06-20 13:15:00,28.43,28.46,28.42,28.43,362000.0,20.6097,20.6315,20.6025,20.6097,362000.0
2008-06-20 13:20:00,28.43,28.43,28.33,28.38,878800.0,20.6097,20.6097,20.5372,20.5735,878800.0
2008-06-20 13:25:00,28.39,28.39,28.25,28.26,1105100.0,20.5807,20.5807,20.4792,20.4865,1105100.0
2008-06-20 13:30:00,28.25,28.3,28.2,28.3,1457300.0,20.4792,20.5155,20.443,20.5155,1457300.0
2008-06-20 13:35:00,28.3,28.31,28.21,28.27,439400.0,20.5155,20.5227,20.4502,20.4937,439400.0
2008-06-20 13:40:00,28.27,28.31,28.26,28.26,511000.0,20.4937,20.5227,20.4865,20.4865,511000.0
2008-06-20 13:45:00,28.25,28.29,28.24,28.27,412400.0,20.4792,20.5082,20.472,20.4937,412400.0
2008-06-20 13:50:00,28.28,28.32,28.25,28.29,626200.0,20.501,20.53,20.4792,20.5082,626200.0
2008-06-20 13:55:00,28.29,28.31,28.26,28.27,460300.0,20.5082,20.5227,20.4865,20.4937,460300.0
2008-06-20 14:00:00,28.27,28.27,28.22,28.26,635200.0,20.4937,20.4937,20.4575,20.4865,635200.0
2008-06-20 14:05:00,28.26,28.27,28.21,28.23,732200.0,20.4865,20.4937,20.4502,20.4647,732200.0
2008-06-20 14:10:00,28.24,28.35,28.17,28.17,1020700.0,20.472,20.5517,20.4212,20.4212,1020700.0
2008-06-20 14:15:00,28.17,28.23,28.14,28.21,867600.0,20.4212,20.4647,20.3995,20.4502,867600.0
2008-06-20 14:20:00,28.21,28.28,28.2,28.27,587200.0,20.4502,20.501,20.443,20.4937,587200.0
2008-06-20 14:25:00,28.27,28.28,28.22,28.25,429800.0,20.4937,20.501,20.4575,20.4792,429800.0
2008-06-20 14:30:00,28.25,28.28,28.24,28.27,157700.0,20.4792,20.501,20.472,20.4937,157700.0
2008-06-20 14:35:00,28.28,28.28,28.25,28.25,212500.0,20.501,20.501,20.4792,20.4792,212500.0
2008-06-20 14:40:00,28.25,28.33,28.25,28.31,729900.0,20.4792,20.5372,20.4792,20.5227,729900.0
2008-06-20 14:45:00,28.3,28.35,28.29,28.31,667400.0,20.5155,20.5517,20.5082,20.5227,667400.0
2008-06-20 14:50:00,28.3,28.31,28.19,28.2,852500.0,20.5155,20.5227,20.4357,20.443,852500.0
2008-06-20 14:55:00,28.2,28.25,28.11,28.13,761700.0,20.443,20.4792,20.3777,20.3922,761700.0
2008-06-20 15:00:00,28.13,28.15,28.1,28.11,658100.0,20.3922,20.4067,20.3705,20.3777,658100.0
2008-06-20 15:05:00,28.11,28.17,28.1,28.12,980100.0,20.3777,20.4212,20.3705,20.385,980100.0
2008-06-20 15:10:00,28.13,28.22,28.12,28.21,722700.0,20.3922,20.4575,20.385,20.4502,722700.0
2008-06-20 15:15:00,28.2,28.22,28.14,28.14,860300.0,20.443,20.4575,20.3995,20.3995,860300.0
2008-06-20 15:20:00,28.14,28.24,28.12,28.24,705900.0,20.3995,20.472,20.385,20.472,705900.0
2008-06-20 15:25:00,28.24,28.26,28.16,28.19,833700.0,20.472,20.4865,20.414,20.4357,833700.0
2008-06-20 15:30:00,28.19,28.23,28.18,28.21,489300.0,20.4357,20.4647,20.4285,20.4502,489300.0
2008-06-20 15:35:00,28.2,28.24,28.18,28.18,721600.0,20.443,20.472,20.4285,20.4285,721600.0
2008-06-20 15:40:00,28.19,28.3,28.18,28.25,1262800.0,20.4357,20.5155,20.4285,20.4792,1262800.0
2008-06-20 15:45:00,28.24,28.35,28.24,28.24,1193400.0,20.472,20.5517,20.472,20.472,1193400.0
2008-06-20 15:50:00,28.25,28.26,28.19,28.21,1899300.0,20.4792,20.4865,20.4357,20.4502,1899300.0
2008-06-20 15:55:00,28.22,28.25,28.16,28.25,2621300.0,20.4575,20.4792,20.414,20.4792,2621300.0
2008-06-23 09:30:00,28.29,28.41,28.2,28.22,1211100.0,20.5082,20.5952,20.443,20.4575,1211100.0
2008-06-23 09:35:00,28.23,28.37,28.22,28.29,702000.0,20.4647,20.5662,20.4575,20.5082,702000.0
2008-06-23 09:40:00,28.29,28.33,28.18,28.2,890400.0,20.5082,20.5372,20.4285,20.443,890400.0
2008-06-23 09:45:00,28.19,28.21,28.15,28.16,934200.0,20.4357,20.4502,20.4067,20.414,934200.0
2008-06-23 09:50:00,28.17,28.19,28.01,28.06,1339000.0,20.4212,20.4357,20.3053,20.3415,1339000.0
2008-06-23 09:55:00,28.06,28.13,28.05,28.09,1404400.0,20.3415,20.3922,20.3343,20.3632,1404400.0
2008-06-23 10:00:00,28.09,28.09,28.04,28.06,980600.0,20.3632,20.3632,20.327,20.3415,980600.0
2008-06-23 10:05:00,28.07,28.07,28.01,28.02,1332600.0,20.3488,20.3488,20.3053,20.3125,1332600.0
2008-06-23 10:10:00,28.02,28.11,28.02,28.09,2320700.0,20.3125,20.3777,20.3125,20.3632,2320700.0
2008-06-23 10:15:00,28.09,28.11,28.05,28.1,2080900.0,20.3632,20.3777,20.3343,20.3705,2080900.0
2008-06-23 10:20:00,28.1,28.14,28.08,28.14,638200.0,20.3705,20.3995,20.356,20.3995,638200.0
2008-06-23 10:25:00,28.13,28.13,28.05,28.05,880000.0,20.3922,20.3922,20.3343,20.3343,880000.0
2008-06-23 10:30:00,28.05,28.1,28.04,28.05,1865200.0,20.3343,20.3705,20.327,20.3343,1865200.0
2008-06-23 10:35:00,28.06,28.06,27.94,27.96,907500.0,20.3415,20.3415,20.2545,20.269,907500.0
2008-06-23 10:40:00,27.96,28.0,27.86,27.86,664100.0,20.269,20.298,20.1965,20.1965,664100.0
2008-06-23 10:45:00,27.86,27.94,27.85,27.88,662500.0,20.1965,20.2545,20.1893,20.211,662500.0
2008-06-23 10:50:00,27.88,27.89,27.79,27.84,734200.0,20.211,20.2183,20.1458,20.182,734200.0
2008-06-23 10:55:00,27.83,27.92,27.83,27.9,654300.0,20.1748,20.24,20.1748,20.2255,654300.0
2008-06-23 11:00:00,27.9,27.98,27.9,27.92,465500.0,20.2255,20.2835,20.2255,20.24,465500.0
2008-06-23 11:05:00,27.92,27.93,27.88,27.89,457600.0,20.24,20.2473,20.211,20.2183,457600.0
2008-06-23 11:10:00,27.88,27.91,27.84,27.91,285000.0,20.211,20.2328,20.182,20.2328,285000.0
2008-06-23 11:15:00,27.91,27.93,27.81,27.84,591200.0,20.2328,20.2473,20.1603,20.182,591200.0
2008-06-23 11:20:00,27.85,27.87,27.83,27.83,389000.0,20.1893,20.2038,20.1748,20.1748,389000.0
2008-06-23 11:25:00,27.83,27.91,27.83,27.89,702100.0,20.1748,20.2328,20.1748,20.2183,702100.0
2008-06-23 11:30:00,27.9,27.92,27.89,27.9,489500.0,20.2255,20.24,20.2183,20.2255,489500.0
2008-06-23 11:35:00,27.9,27.92,27.86,27.91,430200.0,20.2255,20.24,20.1965,20.2328,430200.0
2008-06-23 11:40:00,27.9,27.97,27.9,27.94,516300.0,20.2255,20.2763,20.2255,20.2545,516300.0
2008-06-23 11:45:00,27.94,27.97,27.9,27.92,273100.0,20.2545,20.2763,20.2255,20.24,273100.0
2008-06-23 11:50:00,27.95,27.99,27.92,27.98,452600.0,20.2618,20.2908,20.24,20.2835,452600.0
2008-06-23 11:55:00,27.98,28.02,27.95,28.0,404600.0,20.2835,20.3125,20.2618,20.298,404600.0
2008-06-23 12:00:00,28.0,28.04,27.96,27.97,378600.0,20.298,20.327,20.269,20.2763,378600.0
2008-06-23 12:05:00,27.97,27.97,27.89,27.93,333700.0,20.2763,20.2763,20.2183,20.2473,333700.0
2008-06-23 12:10:00,27.93,27.93,27.9,27.91,383000.0,20.2473,20.2473,20.2255,20.2328,383000.0
2008-06-23 12:15:00,27.9,27.92,27.89,27.91,269700.0,20.2255,20.24,20.2183,20.2328,269700.0
2008-06-23 12:20:00,27.91,27.92,27.84,27.87,447200.0,20.2328,20.24,20.182,20.2038,447200.0
2008-06-23 12:25:00,27.87,27.91,27.85,27.88,261400.0,20.2038,20.2328,20.1893,20.211,261400.0
2008-06-23 12:30:00,27.88,27.96,27.88,27.93,375300.0,20.211,20.269,20.211,20.2473,375300.0
2008-06-23 12:35:00,27.93,27.94,27.9,27.94,366500.0,20.2473,20.2545,20.2255,20.2545,366500.0
2008-06-23 12:40:00,27.94,27.94,27.88,27.9,124100.0,20.2545,20.2545,20.211,20.2255,124100.0
2008-06-23 12:45:00,27.89,27.96,27.88,27.95,309700.0,20.2183,20.269,20.211,20.2618,309700.0
2008-06-23 12:50:00,27.96,27.97,27.92,27.94,156000.0,20.269,20.2763,20.24,20.2545,156000.0
2008-06-23 12:55:00,27.93,27.98,27.91,27.96,400200.0,20.2473,20.2835,20.2328,20.269,400200.0
2008-06-23 13:00:00,27.95,27.99,27.95,27.98,320000.0,20.2618,20.2908,20.2618,20.2835,320000.0
2008-06-23 13:05:00,27.97,27.99,27.93,27.97,441900.0,20.2763,20.2908,20.2473,20.2763,441900.0
2008-06-23 13:10:00,27.97,27.97,27.89,27.89,251000.0,20.2763,20.2763,20.2183,20.2183,251000.0
2008-06-23 13:15:00,27.89,27.92,27.89,27.91,220300.0,20.2183,20.24,20.2183,20.2328,220300.0
2008-06-23 13:20:00,27.9,28.0,27.9,27.97,311000.0,20.2255,20.298,20.2255,20.2763,311000.0
2008-06-23 13:25:00,27.98,28.02,27.97,27.98,875400.0,20.2835,20.3125,20.2763,20.2835,875400.0
2008-06-23 13:30:00,27.98,28.0,27.97,27.99,400600.0,20.2835,20.298,20.2763,20.2908,400600.0
2008-06-23 13:35:00,27.98,28.03,27.98,27.99,997900.0,20.2835,20.3198,20.2835,20.2908,997900.0
2008-06-23 13:40:00,27.99,28.06,27.99,28.05,284700.0,20.2908,20.3415,20.2908,20.3343,284700.0
2008-06-23 13:45:00,28.05,28.13,28.04,28.13,396400.0,20.3343,20.3922,20.327,20.3922,396400.0
2008-06-23 13:50:00,28.12,28.13,28.06,28.06,376300.0,20.385,20.3922,20.3415,20.3415,376300.0
2008-06-23 13:55:00,28.07,28.07,28.02,28.02,343800.0,20.3488,20.3488,20.3125,20.3125,343800.0
2008-06-23 14:00:00,28.02,28.05,28.0,28.03,290800.0,20.3125,20.3343,20.298,20.3198,290800.0
2008-06-23 14:05:00,28.03,28.06,28.0,28.01,386200.0,20.3198,20.3415,20.298,20.3053,386200.0
2008-06-23 14:10:00,28.01,28.04,28.0,28.04,183500.0,20.3053,20.327,20.298,20.327,183500.0
2008-06-23 14:15:00,28.04,28.11,28.03,28.1,498300.0,20.327,20.3777,20.3198,20.3705,498300.0
2008-06-23 14:20:00,28.11,28.12,28.04,28.09,358300.0,20.3777,20.385,20.327,20.3632,358300.0
2008-06-23 14:25:00,28.09,28.14,28.06,28.14,1272000.0,20.3632,20.3995,20.3415,20.3995,1272000.0
2008-06-23 14:30:00,28.15,28.2,28.11,28.2,422500.0,20.4067,20.443,20.3777,20.443,422500.0
2008-06-23 14:35:00,28.19,28.2,28.14,28.15,599800.0,20.4357,20.443,20.3995,20.4067,599800.0
2008-06-23 14:40:00,28.15,28.17,28.12,28.12,810800.0,20.4067,20.4212,20.385,20.385,810800.0
2008-06-23 14:45:00,28.12,28.13,28.08,28.09,323000.0,20.385,20.3922,20.356,20.3632,323000.0
2008-06-23 14:50:00,28.09,28.13,28.07,28.11,394400.0,20.3632,20.3922,20.3488,20.3777,394400.0
2008-06-23 14:55:00,28.1,28.15,28.08,28.09,481000.0,20.3705,20.4067,20.356,20.3632,481000.0
2008-06-23 15:00:00,28.08,28.09,28.04,28.04,388000.0,20.356,20.3632,20.327,20.327,388000.0
2008-06-23 15:05:00,28.05,28.07,28.02,28.02,414600.0,20.3343,20.3488,20.3125,20.3125,414600.0
2008-06-23 15:10:00,28.02,28.06,28.01,28.04,766200.0,20.3125,20.3415,20.3053,20.327,766200.0
2008-06-23 15:15:00,28.03,28.04,27.94,27.95,587800.0,20.3198,20.327,20.2545,20.2618,587800.0
2008-06-23 15:20:00,27.95,27.96,27.9,27.95,717700.0,20.2618,20.269,20.2255,20.2618,717700.0
2008-06-23 15:25:00,27.95,28.03,27.94,28.0,432600.0,20.2618,20.3198,20.2545,20.298,432600.0
2008-06-23 15:30:00,28.01,28.01,27.94,27.94,272100.0,20.3053,20.3053,20.2545,20.2545,272100.0
2008-06-23 15:35:00,27.94,27.99,27.94,27.98,423600.0,20.2545,20.2908,20.2545,20.2835,423600.0
2008-06-23 15:40:00,27.98,28.01,27.95,27.95,850800.0,20.2835,20.3053,20.2618,20.2618,850800.0
2008-06-23 15:45:00,27.95,27.99,27.95,27.96,867900.0,20.2618,20.2908,20.2618,20.269,867900.0
2008-06-23 15:50:00,27.96,28.02,27.89,27.95,1835800.0,20.269,20.3125,20.2183,20.2618,1835800.0
2008-06-23 15:55:00,27.95,28.0,27.95,27.99,1572100.0,20.2618,20.298,20.2618,20.2908,1572100.0
2008-06-24 09:30:00,27.91,28.0,27.77,27.86,1341200.0,20.2328,20.298,20.1313,20.1965,1341200.0
2008-06-24 09:35:00,27.87,27.98,27.76,27.78,660800.0,20.2038,20.2835,20.124,20.1385,660800.0
2008-06-24 09:40:00,27.79,27.8,27.66,27.66,1044900.0,20.1458,20.153,20.0515,20.0515,1044900.0
2008-06-24 09:45:00,27.67,27.77,27.66,27.76,614500.0,20.0588,20.1313,20.0515,20.124,614500.0
2008-06-24 09:50:00,27.77,27.78,27.71,27.75,777400.0,20.1313,20.1385,20.0878,20.1168,777400.0
2008-06-24 09:55:00,27.75,27.76,27.72,27.74,585600.0,20.1168,20.124,20.095,20.1095,585600.0
2008-06-24 10:00:00,27.74,27.74,27.64,27.66,1215400.0,20.1095,20.1095,20.037,20.0515,1215400.0
2008-06-24 10:05:00,27.67,27.68,27.62,27.64,761100.0,20.0588,20.066,20.0225,20.037,761100.0
2008-06-24 10:10:00,27.65,27.72,27.59,27.59,895400.0,20.0443,20.095,20.0008,20.0008,895400.0
2008-06-24 10:15:00,27.6,27.62,27.55,27.59,984600.0,20.008,20.0225,19.9718,20.0008,984600.0
2008-06-24 10:20:00,27.61,27.66,27.59,27.66,531500.0,20.0153,20.0515,20.0008,20.0515,531500.0
2008-06-24 10:25:00,27.66,27.71,27.63,27.67,712100.0,20.0515,20.0878,20.0298,20.0588,712100.0
2008-06-24 10:30:00,27.68,27.7,27.55,27.55,1015600.0,20.066,20.0805,19.9718,19.9718,1015600.0
2008-06-24 10:35:00,27.56,27.6,27.51,27.58,799800.0,19.979,20.008,19.9428,19.9935,799800.0
2008-06-24 10:40:00,27.58,27.69,27.56,27.67,461400.0,19.9935,20.0733,19.979,20.0588,461400.0
2008-06-24 10:45:00,27.67,27.71,27.63,27.7,643400.0,20.0588,20.0878,20.0298,20.0805,643400.0
2008-06-24 10:50:00,27.7,27.72,27.67,27.7,227200.0,20.0805,20.095,20.0588,20.0805,227200.0
2008-06-24 10:55:00,27.7,27.75,27.69,27.74,913500.0,20.0805,20.1168,20.0733,20.1095,913500.0
2008-06-24 11:00:00,27.74,27.79,27.73,27.74,667400.0,20.1095,20.1458,20.1023,20.1095,667400.0
2008-06-24 11:05:00,27.75,27.75,27.65,27.72,537500.0,20.1168,20.1168,20.0443,20.095,537500.0
2008-06-24 11:10:00,27.72,27.74,27.65,27.73,272700.0,20.095,20.1095,20.0443,20.1023,272700.0
2008-06-24 11:15:00,27.74,27.89,27.73,27.82,1189600.0,20.1095,20.2183,20.1023,20.1675,1189600.0
2008-06-24 11:20:00,27.83,27.83,27.71,27.74,657800.0,20.1748,20.1748,20.0878,20.1095,657800.0
2008-06-24 11:25:00,27.74,27.75,27.67,27.73,595000.0,20.1095,20.1168,20.0588,20.1023,595000.0
2008-06-24 11:30:00,27.72,27.76,27.68,27.75,522600.0,20.095,20.124,20.066,20.1168,522600.0
2008-06-24 11:35:00,27.76,27.78,27.67,27.76,470000.0,20.124,20.1385,20.0588,20.124,470000.0
2008-06-24 11:40:00,27.75,27.78,27.7,27.7,257200.0,20.1168,20.1385,20.0805,20.0805,257200.0
2008-06-24 11:45:00,27.71,27.83,27.69,27.81,933000.0,20.0878,20.1748,20.0733,20.1603,933000.0
2008-06-24 11:50:00,27.81,27.85,27.76,27.83,627900.0,20.1603,20.1893,20.124,20.1748,627900.0
2008-06-24 11:55:00,27.84,27.94,27.79,27.8,813800.0,20.182,20.2545,20.1458,20.153,813800.0
2008-06-24 12:00:00,27.79,27.81,27.77,27.79,419700.0,20.1458,20.1603,20.1313,20.1458,419700.0
2008-06-24 12:05:00,27.79,27.83,27.75,27.83,321400.0,20.1458,20.1748,20.1168,20.1748,321400.0
2008-06-24 12:10:00,27.82,27.87,27.82,27.87,435800.0,20.1675,20.2038,20.1675,20.2038,435800.0
2008-06-24 12:15:00,27.88,27.92,27.83,27.84,745900.0,20.211,20.24,20.1748,20.182,745900.0
2008-06-24 12:20:00,27.84,27.84,27.79,27.82,284000.0,20.182,20.182,20.1458,20.1675,284000.0
2008-06-24 12:25:00,27.82,27.94,27.81,27.89,1026500.0,20.1675,20.2545,20.1603,20.2183,1026500.0
2008-06-24 12:30:00,27.9,27.95,27.88,27.88,389600.0,20.2255,20.2618,20.211,20.211,389600.0
2008-06-24 12:35:00,27.88,27.9,27.86,27.87,873600.0,20.211,20.2255,20.1965,20.2038,873600.0
2008-06-24 12:40:00,27.86,27.87,27.79,27.79,742500.0,20.1965,20.2038,20.1458,20.1458,742500.0
2008-06-24 12:45:00,27.8,27.81,27.77,27.8,267000.0,20.153,20.1603,20.1313,20.153,267000.0
2008-06-24 12:50:00,27.81,27.81,27.72,27.74,411700.0,20.1603,20.1603,20.095,20.1095,411700.0
2008-06-24 12:55:00,27.74,27.81,27.72,27.8,324000.0,20.1095,20.1603,20.095,20.153,324000.0
2008-06-24 13:00:00,27.8,27.82,27.75,27.79,1038200.0,20.153,20.1675,20.1168,20.1458,1038200.0
2008-06-24 13:05:00,27.8,27.84,27.73,27.76,1090800.0,20.153,20.182,20.1023,20.124,1090800.0
2008-06-24 13:10:00,27.76,27.79,27.74,27.76,455700.0,20.124,20.1458,20.1095,20.124,455700.0
2008-06-24 13:15:00,27.77,27.86,27.76,27.85,534200.0,20.1313,20.1965,20.124,20.1893,534200.0
2008-06-24 13:20:00,27.85,27.91,27.84,27.89,530500.0,20.1893,20.2328,20.182,20.2183,530500.0
2008-06-24 13:25:00,27.89,27.89,27.85,27.86,845200.0,20.2183,20.2183,20.1893,20.1965,845200.0
2008-06-24 13:30:00,27.86,27.91,27.85,27.88,1258800.0,20.1965,20.2328,20.1893,20.211,1258800.0
2008-06-24 13:35:00,27.88,27.91,27.87,27.88,281600.0,20.211,20.2328,20.2038,20.211,281600.0
2008-06-24 13:40:00,27.87,27.88,27.8,27.81,527700.0,20.2038,20.211,20.153,20.1603,527700.0
2008-06-24 13:45:00,27.81,27.92,27.79,27.91,516800.0,20.1603,20.24,20.1458,20.2328,516800.0
2008-06-24 13:50:00,27.9,28.0,27.87,27.96,805300.0,20.2255,20.298,20.2038,20.269,805300.0
2008-06-24 13:55:00,27.97,28.01,27.95,28.0,1191300.0,20.2763,20.3053,20.2618,20.298,1191300.0
2008-06-24 14:00:00,27.99,28.0,27.93,27.95,1322700.0,20.2908,20.298,20.2473,20.2618,1322700.0
2008-06-24 14:05:00,27.95,27.95,27.89,27.91,415700.0,20.2618,20.2618,20.2183,20.2328,415700.0
2008-06-24 14:10:00,27.91,27.91,27.84,27.85,473000.0,20.2328,20.2328,20.182,20.1893,473000.0
2008-06-24 14:15:00,27.84,27.92,27.83,27.92,740500.0,20.182,20.24,20.1748,20.24,740500.0
2008-06-24 14:20:00,27.92,27.93,27.87,27.91,343400.0,20.24,20.2473,20.2038,20.2328,343400.0
2008-06-24 14:25:00,27.91,27.94,27.9,27.93,177100.0,20.2328,20.2545,20.2255,20.2473,177100.0
2008-06-24 14:30:00,27.92,27.96,27.9,27.91,913900.0,20.24,20.269,20.2255,20.2328,913900.0
2008-06-24 14:35:00,27.91,27.95,27.88,27.9,496900.0,20.2328,20.2618,20.211,20.2255,496900.0
2008-06-24 14:40:00,27.9,27.91,27.85,27.85,241200.0,20.2255,20.2328,20.1893,20.1893,241200.0
2008-06-24 14:45:00,27.86,27.87,27.74,27.8,1122100.0,20.1965,20.2038,20.1095,20.153,1122100.0
2008-06-24 14:50:00,27.81,27.85,27.78,27.84,640400.0,20.1603,20.1893,20.1385,20.182,640400.0
2008-06-24 14:55:00,27.84,27.85,27.79,27.82,540000.0,20.182,20.1893,20.1458,20.1675,540000.0
2008-06-24 15:00:00,27.82,27.9,27.81,27.9,638500.0,20.1675,20.2255,20.1603,20.2255,638500.0
2008-06-24 15:05:00,27.9,27.91,27.81,27.85,842100.0,20.2255,20.2328,20.1603,20.1893,842100.0
2008-06-24 15:10:00,27.85,27.86,27.8,27.81,576500.0,20.1893,20.1965,20.153,20.1603,576500.0
2008-06-24 15:15:00,27.82,27.85,27.8,27.81,331200.0,20.1675,20.1893,20.153,20.1603,331200.0
2008-06-24 15:20:00,27.8,27.84,27.8,27.8,275000.0,20.153,20.182,20.153,20.153,275000.0
2008-06-24 15:25:00,27.81,27.83,27.78,27.82,539400.0,20.1603,20.1748,20.1385,20.1675,539400.0
2008-06-24 15:30:00,27.82,27.82,27.79,27.81,240500.0,20.1675,20.1675,20.1458,20.1603,240500.0
2008-06-24 15:35:00,27.81,27.82,27.74,27.8,1170300.0,20.1603,20.1675,20.1095,20.153,1170300.0
2008-06-24 15:40:00,27.79,27.8,27.76,27.77,821600.0,20.1458,20.153,20.124,20.1313,821600.0
2008-06-24 15:45:00,27.77,27.8,27.75,27.76,2003100.0,20.1313,20.153,20.1168,20.124,2003100.0
2008-06-24 15:50:00,27.75,27.76,27.64,27.7,2100500.0,20.1168,20.124,20.037,20.0805,2100500.0
2008-06-24 15:55:00,27.7,27.77,27.7,27.73,2141900.0,20.0805,20.1313,20.0805,20.1023,2141900.0
2008-06-25 09:30:00,27.79,27.83,27.76,27.79,1215000.0,20.1458,20.1748,20.124,20.1458,1215000.0
2008-06-25 09:35:00,27.79,28.04,27.79,27.99,1040100.0,20.1458,20.327,20.1458,20.2908,1040100.0
2008-06-25 09:40:00,27.99,28.33,27.98,28.28,1375500.0,20.2908,20.5372,20.2835,20.501,1375500.0
2008-06-25 09:45:00,28.28,28.32,28.08,28.12,841300.0,20.501,20.53,20.356,20.385,841300.0
2008-06-25 09:50:00,28.11,28.23,28.06,28.21,455700.0,20.3777,20.4647,20.3415,20.4502,455700.0
2008-06-25 09:55:00,28.23,28.26,28.1,28.17,555200.0,20.4647,20.4865,20.3705,20.4212,555200.0
2008-06-25 10:00:00,28.17,28.19,28.09,28.12,552200.0,20.4212,20.4357,20.3632,20.385,552200.0
2008-06-25 10:05:00,28.11,28.2,28.1,28.19,710700.0,20.3777,20.443,20.3705,20.4357,710700.0
2008-06-25 10:10:00,28.2,28.2,28.08,28.08,627100.0,20.443,20.443,20.356,20.356,627100.0
2008-06-25 10:15:00,28.08,28.17,28.07,28.14,925900.0,20.356,20.4212,20.3488,20.3995,925900.0
2008-06-25 10:20:00,28.14,28.21,28.12,28.19,474900.0,20.3995,20.4502,20.385,20.4357,474900.0
2008-06-25 10:25:00,28.2,28.26,28.13,28.13,551300.0,20.443,20.4865,20.3922,20.3922,551300.0
2008-06-25 10:30:00,28.13,28.2,28.13,28.19,422300.0,20.3922,20.443,20.3922,20.4357,422300.0
2008-06-25 10:35:00,28.19,28.36,28.19,28.29,1177800.0,20.4357,20.559,20.4357,20.5082,1177800.0
2008-06-25 10:40:00,28.29,28.38,28.29,28.31,732000.0,20.5082,20.5735,20.5082,20.5227,732000.0
2008-06-25 10:45:00,28.31,28.41,28.29,28.35,921700.0,20.5227,20.5952,20.5082,20.5517,921700.0
2008-06-25 10:50:00,28.35,28.38,28.29,28.35,592000.0,20.5517,20.5735,20.5082,20.5517,592000.0
2008-06-25 10:55:00,28.35,28.37,28.29,28.29,536700.0,20.5517,20.5662,20.5082,20.5082,536700.0
2008-06-25 11:00:00,28.29,28.3,28.24,28.3,305000.0,20.5082,20.5155,20.472,20.5155,305000.0
2008-06-25 11:05:00,28.29,28.37,28.29,28.35,450100.0,20.5082,20.5662,20.5082,20.5517,450100.0
2008-06-25 11:10:00,28.36,28.38,28.33,28.34,806600.0,20.559,20.5735,20.5372,20.5445,806600.0
2008-06-25 11:15:00,28.34,28.36,28.28,28.29,513600.0,20.5445,20.559,20.501,20.5082,513600.0
2008-06-25 11:20:00,28.28,28.38,28.28,28.37,787500.0,20.501,20.5735,20.501,20.5662,787500.0
2008-06-25 11:25:00,28.37,28.39,28.35,28.36,900900.0,20.5662,20.5807,20.5517,20.559,900900.0
2008-06-25 11:30:00,28.36,28.42,28.36,28.41,541600.0,20.559,20.6025,20.559,20.5952,541600.0
2008-06-25 11:35:00,28.41,28.42,28.37,28.38,441500.0,20.5952,20.6025,20.5662,20.5735,441500.0
2008-06-25 11:40:00,28.38,28.4,28.35,28.37,373900.0,20.5735,20.588,20.5517,20.5662,373900.0
2008-06-25 11:45:00,28.37,28.4,28.37,28.39,398800.0,20.5662,20.588,20.5662,20.5807,398800.0
2008-06-25 11:50:00,28.38,28.4,28.36,28.36,653000.0,20.5735,20.588,20.559,20.559,653000.0
2008-06-25 11:55:00,28.36,28.4,28.35,28.37,390600.0,20.559,20.588,20.5517,20.5662,390600.0
2008-06-25 12:00:00,28.37,28.39,28.35,28.39,744700.0,20.5662,20.5807,20.5517,20.5807,744700.0
2008-06-25 12:05:00,28.38,28.39,28.35,28.35,232100.0,20.5735,20.5807,20.5517,20.5517,232100.0
2008-06-25 12:10:00,28.36,28.38,28.35,28.38,254100.0,20.559,20.5735,20.5517,20.5735,254100.0
2008-06-25 12:15:00,28.38,28.38,28.35,28.38,321400.0,20.5735,20.5735,20.5517,20.5735,321400.0
2008-06-25 12:20:00,28.38,28.39,28.37,28.39,221200.0,20.5735,20.5807,20.5662,20.5807,221200.0
2008-06-25 12:25:00,28.39,28.39,28.36,28.38,168500.0,20.5807,20.5807,20.559,20.5735,168500.0
2008-06-25 12:30:00,28.38,28.41,28.37,28.4,428400.0,20.5735,20.5952,20.5662,20.588,428400.0
2008-06-25 12:35:00,28.4,28.43,28.4,28.43,343400.0,20.588,20.6097,20.588,20.6097,343400.0
2008-06-25 12:40:00,28.42,28.44,28.4,28.43,974700.0,20.6025,20.617,20.588,20.6097,974700.0
2008-06-25 12:45:00,28.42,28.45,28.41,28.41,750500.0,20.6025,20.6242,20.5952,20.5952,750500.0
2008-06-25 12:50:00,28.41,28.44,28.4,28.43,465400.0,20.5952,20.617,20.588,20.6097,465400.0
2008-06-25 12:55:00,28.42,28.43,28.36,28.38,313000.0,20.6025,20.6097,20.559,20.5735,313000.0
2008-06-25 13:00:00,28.38,28.4,28.36,28.36,255800.0,20.5735,20.588,20.559,20.559,255800.0
2008-06-25 13:05:00,28.36,28.39,28.31,28.31,375900.0,20.559,20.5807,20.5227,20.5227,375900.0
2008-06-25 13:10:00,28.32,28.39,28.32,28.37,559600.0,20.53,20.5807,20.53,20.5662,559600.0
2008-06-25 13:15:00,28.36,28.38,28.31,28.31,381800.0,20.559,20.5735,20.5227,20.5227,381800.0
2008-06-25 13:20:00,28.31,28.32,28.25,28.26,478200.0,20.5227,20.53,20.4792,20.4865,478200.0
2008-06-25 13:25:00,28.26,28.29,28.25,28.25,1127100.0,20.4865,20.5082,20.4792,20.4792,1127100.0
2008-06-25 13:30:00,28.25,28.26,28.2,28.26,430000.0,20.4792,20.4865,20.443,20.4865,430000.0
2008-06-25 13:35:00,28.25,28.26,28.2,28.21,414300.0,20.4792,20.4865,20.443,20.4502,414300.0
2008-06-25 13:40:00,28.21,28.24,28.21,28.22,230100.0,20.4502,20.472,20.4502,20.4575,230100.0
2008-06-25 13:45:00,28.23,28.24,28.2,28.2,155600.0,20.4647,20.472,20.443,20.443,155600.0
2008-06-25 13:50:00,28.21,28.27,28.18,28.26,732400.0,20.4502,20.4937,20.4285,20.4865,732400.0
2008-06-25 13:55:00,28.25,28.26,28.23,28.24,504300.0,20.4792,20.4865,20.4647,20.472,504300.0
2008-06-25 14:00:00,28.24,28.29,28.22,28.27,521100.0,20.472,20.5082,20.4575,20.4937,521100.0
2008-06-25 14:05:00,28.27,28.36,28.27,28.33,659600.0,20.4937,20.559,20.4937,20.5372,659600.0
2008-06-25 14:10:00,28.32,28.49,28.28,28.41,1998900.0,20.53,20.6532,20.501,20.5952,1998900.0
2008-06-25 14:15:00,28.4,28.48,28.38,28.44,985800.0,20.588,20.646,20.5735,20.617,985800.0
2008-06-25 14:20:00,28.43,28.49,28.43,28.45,1554800.0,20.6097,20.6532,20.6097,20.6242,1554800.0
2008-06-25 14:25:00,28.44,28.47,28.36,28.36,579900.0,20.617,20.6387,20.559,20.559,579900.0
2008-06-25 14:30:00,28.36,28.41,28.23,28.4,1362300.0,20.559,20.5952,20.4647,20.588,1362300.0
2008-06-25 14:35:00,28.39,28.52,28.39,28.41,1254300.0,20.5807,20.675,20.5807,20.5952,1254300.0
2008-06-25 14:40:00,28.41,28.46,28.34,28.4,662000.0,20.5952,20.6315,20.5445,20.588,662000.0
2008-06-25 14:45:00,28.4,28.43,28.34,28.43,862400.0,20.588,20.6097,20.5445,20.6097,862400.0
2008-06-25 14:50:00,28.44,28.53,28.42,28.47,1141700.0,20.617,20.6822,20.6025,20.6387,1141700.0
2008-06-25 14:55:00,28.47,28.56,28.44,28.51,1294400.0,20.6387,20.704,20.617,20.6677,1294400.0
2008-06-25 15:00:00,28.51,28.65,28.5,28.62,1240100.0,20.6677,20.7692,20.6605,20.7475,1240100.0
2008-06-25 15:05:00,28.63,28.67,28.57,28.6,1173200.0,20.7547,20.7837,20.7112,20.733,1173200.0
2008-06-25 15:10:00,28.61,28.65,28.58,28.6,921600.0,20.7402,20.7692,20.7185,20.733,921600.0
2008-06-25 15:15:00,28.61,28.63,28.55,28.56,531800.0,20.7402,20.7547,20.6967,20.704,531800.0
2008-06-25 15:20:00,28.55,28.56,28.42,28.47,1436800.0,20.6967,20.704,20.6025,20.6387,1436800.0
2008-06-25 15:25:00,28.47,28.55,28.42,28.5,1120500.0,20.6387,20.6967,20.6025,20.6605,1120500.0
2008-06-25 15:30:00,28.51,28.55,28.47,28.49,1266900.0,20.6677,20.6967,20.6387,20.6532,1266900.0
2008-06-25 15:35:00,28.49,28.5,28.32,28.36,1990600.0,20.6532,20.6605,20.53,20.559,1990600.0
2008-06-25 15:40:00,28.36,28.43,28.34,28.37,929100.0,20.559,20.6097,20.5445,20.5662,929100.0
2008-06-25 15:45:00,28.37,28.38,28.32,28.35,1636800.0,20.5662,20.5735,20.53,20.5517,1636800.0
2008-06-25 15:50:00,28.35,28.43,28.35,28.41,1330800.0,20.5517,20.6097,20.5517,20.5952,1330800.0
2008-06-25 15:55:00,28.41,28.42,28.33,28.35,1358100.0,20.5952,20.6025,20.5372,20.5517,1358100.0
2008-06-26 09:30:00,28.03,28.05,27.91,28.05,1399200.0,20.3198,20.3343,20.2328,20.3343,1399200.0
2008-06-26 09:35:00,28.04,28.11,28.02,28.09,927000.0,20.327,20.3777,20.3125,20.3632,927000.0
2008-06-26 09:40:00,28.09,28.1,28.02,28.06,813000.0,20.3632,20.3705,20.3125,20.3415,813000.0
2008-06-26 09:45:00,28.06,28.19,28.06,28.14,674300.0,20.3415,20.4357,20.3415,20.3995,674300.0
2008-06-26 09:50:00,28.13,28.15,28.03,28.1,880100.0,20.3922,20.4067,20.3198,20.3705,880100.0
2008-06-26 09:55:00,28.09,28.12,28.02,28.09,2123600.0,20.3632,20.385,20.3125,20.3632,2123600.0
2008-06-26 10:00:00,28.1,28.13,28.09,28.1,831800.0,20.3705,20.3922,20.3632,20.3705,831800.0
2008-06-26 10:05:00,28.1,28.11,28.02,28.09,1309100.0,20.3705,20.3777,20.3125,20.3632,1309100.0
2008-06-26 10:10:00,28.09,28.1,28.02,28.06,1941100.0,20.3632,20.3705,20.3125,20.3415,1941100.0
2008-06-26 10:15:00,28.05,28.06,28.0,28.04,899200.0,20.3343,20.3415,20.298,20.327,899200.0
2008-06-26 10:20:00,28.05,28.11,28.05,28.09,479600.0,20.3343,20.3777,20.3343,20.3632,479600.0
2008-06-26 10:25:00,28.09,28.2,28.08,28.13,546600.0,20.3632,20.443,20.356,20.3922,546600.0
2008-06-26 10:30:00,28.12,28.13,28.05,28.07,440400.0,20.385,20.3922,20.3343,20.3488,440400.0
2008-06-26 10:35:00,28.07,28.08,27.97,27.99,1379500.0,20.3488,20.356,20.2763,20.2908,1379500.0
2008-06-26 10:40:00,27.99,28.05,27.95,28.04,625700.0,20.2908,20.3343,20.2618,20.327,625700.0
2008-06-26 10:45:00,28.04,28.05,27.97,28.04,560400.0,20.327,20.3343,20.2763,20.327,560400.0
2008-06-26 10:50:00,28.03,28.07,28.01,28.04,442900.0,20.3198,20.3488,20.3053,20.327,442900.0
2008-06-26 10:55:00,28.03,28.04,27.96,28.02,714900.0,20.3198,20.327,20.269,20.3125,714900.0
2008-06-26 11:00:00,28.02,28.05,27.99,28.05,568900.0,20.3125,20.3343,20.2908,20.3343,568900.0
2008-06-26 11:05:00,28.04,28.06,28.0,28.02,446700.0,20.327,20.3415,20.298,20.3125,446700.0
2008-06-26 11:10:00,28.02,28.05,27.96,27.99,890000.0,20.3125,20.3343,20.269,20.2908,890000.0
2008-06-26 11:15:00,27.99,28.02,27.9,27.91,1089900.0,20.2908,20.3125,20.2255,20.2328,1089900.0
2008-06-26 11:20:00,27.91,28.01,27.9,28.0,1356000.0,20.2328,20.3053,20.2255,20.298,1356000.0
2008-06-26 11:25:00,28.0,28.04,27.98,28.0,345200.0,20.298,20.327,20.2835,20.298,345200.0
2008-06-26 11:30:00,28.01,28.08,28.0,28.02,831900.0,20.3053,20.356,20.298,20.3125,831900.0
2008-06-26 11:35:00,28.01,28.05,28.0,28.01,500000.0,20.3053,20.3343,20.298,20.3053,500000.0
2008-06-26 11:40:00,28.0,28.06,28.0,28.03,514100.0,20.298,20.3415,20.298,20.3198,514100.0
2008-06-26 11:45:00,28.03,28.06,28.03,28.06,627600.0,20.3198,20.3415,20.3198,20.3415,627600.0
2008-06-26 11:50:00,28.06,28.08,28.04,28.04,313400.0,20.3415,20.356,20.327,20.327,313400.0
2008-06-26 11:55:00,28.04,28.08,28.03,28.04,435100.0,20.327,20.356,20.3198,20.327,435100.0
2008-06-26 12:00:00,28.04,28.06,28.02,28.02,518700.0,20.327,20.3415,20.3125,20.3125,518700.0
2008-06-26 12:05:00,28.02,28.02,27.98,27.99,898400.0,20.3125,20.3125,20.2835,20.2908,898400.0
2008-06-26 12:10:00,28.0,28.03,27.96,28.03,811700.0,20.298,20.3198,20.269,20.3198,811700.0
2008-06-26 12:15:00,28.04,28.08,28.03,28.05,309500.0,20.327,20.356,20.3198,20.3343,309500.0
2008-06-26 12:20:00,28.04,28.11,28.04,28.1,335200.0,20.327,20.3777,20.327,20.3705,335200.0
2008-06-26 12:25:00,28.1,28.13,28.03,28.05,711200.0,20.3705,20.3922,20.3198,20.3343,711200.0
2008-06-26 12:30:00,28.05,28.07,28.01,28.01,328900.0,20.3343,20.3488,20.3053,20.3053,328900.0
2008-06-26 12:35:00,28.01,28.05,28.0,28.02,486600.0,20.3053,20.3343,20.298,20.3125,486600.0
2008-06-26 12:40:00,28.02,28.03,28.0,28.01,415900.0,20.3125,20.3198,20.298,20.3053,415900.0
2008-06-26 12:45:00,28.0,28.03,27.99,27.99,596300.0,20.298,20.3198,20.2908,20.2908,596300.0
2008-06-26 12:50:00,27.99,28.02,27.98,28.02,317000.0,20.2908,20.3125,20.2835,20.3125,317000.0
2008-06-26 12:55:00,28.02,28.04,27.97,27.98,510800.0,20.3125,20.327,20.2763,20.2835,510800.0
2008-06-26 13:00:00,27.97,28.02,27.97,28.02,369600.0,20.2763,20.3125,20.2763,20.3125,369600.0
2008-06-26 13:05:00,28.02,28.03,27.99,28.02,336000.0,20.3125,20.3198,20.2908,20.3125,336000.0
2008-06-26 13:10:00,28.03,28.05,28.0,28.01,174600.0,20.3198,20.3343,20.298,20.3053,174600.0
2008-06-26 13:15:00,28.02,28.04,27.99,27.99,244500.0,20.3125,20.327,20.2908,20.2908,244500.0
2008-06-26 13:20:00,27.99,28.01,27.97,27.97,380200.0,20.2908,20.3053,20.2763,20.2763,380200.0
2008-06-26 13:25:00,27.97,27.99,27.95,27.98,689400.0,20.2763,20.2908,20.2618,20.2835,689400.0
2008-06-26 13:30:00,27.98,28.0,27.95,27.96,546700.0,20.2835,20.298,20.2618,20.269,546700.0
2008-06-26 13:35:00,27.96,27.99,27.95,27.98,490300.0,20.269,20.2908,20.2618,20.2835,490300.0
2008-06-26 13:40:00,27.97,28.01,27.97,27.98,313300.0,20.2763,20.3053,20.2763,20.2835,313300.0
2008-06-26 13:45:00,27.98,28.01,27.96,27.96,412600.0,20.2835,20.3053,20.269,20.269,412600.0
2008-06-26 13:50:00,27.96,28.04,27.96,28.03,374300.0,20.269,20.327,20.269,20.3198,374300.0
2008-06-26 13:55:00,28.03,28.04,27.97,27.99,277400.0,20.3198,20.327,20.2763,20.2908,277400.0
2008-06-26 14:00:00,27.98,28.0,27.95,28.0,295600.0,20.2835,20.298,20.2618,20.298,295600.0
2008-06-26 14:05:00,28.0,28.05,27.97,28.02,460900.0,20.298,20.3343,20.2763,20.3125,460900.0
2008-06-26 14:10:00,28.02,28.03,27.91,27.94,630900.0,20.3125,20.3198,20.2328,20.2545,630900.0
2008-06-26 14:15:00,27.94,27.99,27.91,27.92,633900.0,20.2545,20.2908,20.2328,20.24,633900.0
2008-06-26 14:20:00,27.92,27.95,27.9,27.93,772200.0,20.24,20.2618,20.2255,20.2473,772200.0
2008-06-26 14:25:00,27.94,28.0,27.9,27.98,830700.0,20.2545,20.298,20.2255,20.2835,830700.0
2008-06-26 14:30:00,27.98,28.0,27.92,27.92,420800.0,20.2835,20.298,20.24,20.24,420800.0
2008-06-26 14:35:00,27.92,27.96,27.9,27.91,625000.0,20.24,20.269,20.2255,20.2328,625000.0
2008-06-26 14:40:00,27.9,27.94,27.85,27.86,695800.0,20.2255,20.2545,20.1893,20.1965,695800.0
2008-06-26 14:45:00,27.86,27.91,27.85,27.85,540700.0,20.1965,20.2328,20.1893,20.1893,540700.0
2008-06-26 14:50:00,27.85,27.89,27.84,27.86,466900.0,20.1893,20.2183,20.182,20.1965,466900.0
2008-06-26 14:55:00,27.86,27.91,27.85,27.9,682700.0,20.1965,20.2328,20.1893,20.2255,682700.0
2008-06-26 15:00:00,27.9,27.97,27.87,27.93,733300.0,20.2255,20.2763,20.2038,20.2473,733300.0
2008-06-26 15:05:00,27.93,27.94,27.87,27.92,551900.0,20.2473,20.2545,20.2038,20.24,551900.0
2008-06-26 15:10:00,27.92,27.92,27.89,27.9,600000.0,20.24,20.24,20.2183,20.2255,600000.0
2008-06-26 15:15:00,27.9,27.97,27.88,27.89,639600.0,20.2255,20.2763,20.211,20.2183,639600.0
2008-06-26 15:20:00,27.89,27.96,27.88,27.93,643300.0,20.2183,20.269,20.211,20.2473,643300.0
2008-06-26 15:25:00,27.93,27.95,27.92,27.92,810900.0,20.2473,20.2618,20.24,20.24,810900.0
2008-06-26 15:30:00,27.92,28.0,27.91,27.96,970800.0,20.24,20.298,20.2328,20.269,970800.0
2008-06-26 15:35:00,27.96,28.05,27.93,28.01,1022100.0,20.269,20.3343,20.2473,20.3053,1022100.0
2008-06-26 15:40:00,28.01,28.02,27.93,27.98,1262400.0,20.3053,20.3125,20.2473,20.2835,1262400.0
2008-06-26 15:45:00,27.98,27.99,27.93,27.94,1815500.0,20.2835,20.2908,20.2473,20.2545,1815500.0
2008-06-26 15:50:00,27.94,27.95,27.79,27.81,2368700.0,20.2545,20.2618,20.1458,20.1603,2368700.0
2008-06-26 15:55:00,27.8,27.85,27.76,27.76,2552200.0,20.153,20.1893,20.124,20.124,2552200.0
2008-06-27 09:30:00,27.72,27.81,27.68,27.69,1281400.0,20.095,20.1603,20.066,20.0733,1281400.0
2008-06-27 09:35:00,27.69,27.77,27.67,27.75,881200.0,20.0733,20.1313,20.0588,20.1168,881200.0
2008-06-27 09:40:00,27.75,27.76,27.59,27.61,1002800.0,20.1168,20.124,20.0008,20.0153,1002800.0
2008-06-27 09:45:00,27.6,27.72,27.58,27.69,838500.0,20.008,20.095,19.9935,20.0733,838500.0
2008-06-27 09:50:00,27.7,27.75,27.67,27.71,498600.0,20.0805,20.1168,20.0588,20.0878,498600.0
2008-06-27 09:55:00,27.71,27.8,27.7,27.77,900000.0,20.0878,20.153,20.0805,20.1313,900000.0
2008-06-27 10:00:00,27.77,27.91,27.74,27.75,1238900.0,20.1313,20.2328,20.1095,20.1168,1238900.0
2008-06-27 10:05:00,27.76,27.8,27.68,27.72,894500.0,20.124,20.153,20.066,20.095,894500.0
2008-06-27 10:10:00,27.72,27.73,27.67,27.67,843700.0,20.095,20.1023,20.0588,20.0588,843700.0
2008-06-27 10:15:00,27.67,27.68,27.61,27.61,1039400.0,20.0588,20.066,20.0153,20.0153,1039400.0
2008-06-27 10:20:00,27.62,27.65,27.6,27.64,863400.0,20.0225,20.0443,20.008,20.037,863400.0
2008-06-27 10:25:00,27.64,27.7,27.63,27.68,698700.0,20.037,20.0805,20.0298,20.066,698700.0
2008-06-27 10:30:00,27.69,27.74,27.66,27.71,655700.0,20.0733,20.1095,20.0515,20.0878,655700.0
2008-06-27 10:35:00,27.71,27.75,27.66,27.72,804800.0,20.0878,20.1168,20.0515,20.095,804800.0
2008-06-27 10:40:00,27.72,27.75,27.63,27.71,1132600.0,20.095,20.1168,20.0298,20.0878,1132600.0
2008-06-27 10:45:00,27.7,27.71,27.63,27.64,497300.0,20.0805,20.0878,20.0298,20.037,497300.0
2008-06-27 10:50:00,27.63,27.67,27.57,27.63,1041700.0,20.0298,20.0588,19.9863,20.0298,1041700.0
2008-06-27 10:55:00,27.64,27.7,27.63,27.7,967000.0,20.037,20.0805,20.0298,20.0805,967000.0
2008-06-27 11:00:00,27.7,27.75,27.61,27.72,839400.0,20.0805,20.1168,20.0153,20.095,839400.0
2008-06-27 11:05:00,27.72,27.75,27.71,27.73,325000.0,20.095,20.1168,20.0878,20.1023,325000.0
2008-06-27 11:10:00,27.73,27.76,27.71,27.72,573900.0,20.1023,20.124,20.0878,20.095,573900.0
2008-06-27 11:15:00,27.72,27.79,27.67,27.69,651300.0,20.095,20.1458,20.0588,20.0733,651300.0
2008-06-27 11:20:00,27.69,27.71,27.66,27.68,444900.0,20.0733,20.0878,20.0515,20.066,444900.0
2008-06-27 11:25:00,27.69,27.75,27.68,27.72,655200.0,20.0733,20.1168,20.066,20.095,655200.0
2008-06-27 11:30:00,27.71,27.72,27.67,27.72,444500.0,20.0878,20.095,20.0588,20.095,444500.0
2008-06-27 11:35:00,27.71,27.72,27.65,27.69,460500.0,20.0878,20.095,20.0443,20.0733,460500.0
2008-06-27 11:40:00,27.69,27.7,27.65,27.69,269300.0,20.0733,20.0805,20.0443,20.0733,269300.0
2008-06-27 11:45:00,27.68,27.74,27.68,27.73,262000.0,20.066,20.1095,20.066,20.1023,262000.0
2008-06-27 11:50:00,27.73,27.74,27.69,27.7,420800.0,20.1023,20.1095,20.0733,20.0805,420800.0
2008-06-27 11:55:00,27.7,27.72,27.7,27.72,295700.0,20.0805,20.095,20.0805,20.095,295700.0
2008-06-27 12:00:00,27.72,27.75,27.7,27.73,306200.0,20.095,20.1168,20.0805,20.1023,306200.0
2008-06-27 12:05:00,27.74,27.8,27.73,27.77,405500.0,20.1095,20.153,20.1023,20.1313,405500.0
2008-06-27 12:10:00,27.77,27.77,27.7,27.71,439900.0,20.1313,20.1313,20.0805,20.0878,439900.0
2008-06-27 12:15:00,27.71,27.74,27.7,27.74,349800.0,20.0878,20.1095,20.0805,20.1095,349800.0
2008-06-27 12:20:00,27.74,27.77,27.73,27.75,494700.0,20.1095,20.1313,20.1023,20.1168,494700.0
2008-06-27 12:25:00,27.76,27.86,27.75,27.77,642900.0,20.124,20.1965,20.1168,20.1313,642900.0
2008-06-27 12:30:00,27.77,27.79,27.73,27.73,433600.0,20.1313,20.1458,20.1023,20.1023,433600.0
2008-06-27 12:35:00,27.73,27.74,27.7,27.73,447100.0,20.1023,20.1095,20.0805,20.1023,447100.0
2008-06-27 12:40:00,27.73,27.73,27.66,27.66,452400.0,20.1023,20.1023,20.0515,20.0515,452400.0
2008-06-27 12:45:00,27.67,27.68,27.62,27.64,399900.0,20.0588,20.066,20.0225,20.037,399900.0
2008-06-27 12:50:00,27.65,27.7,27.62,27.69,411500.0,20.0443,20.0805,20.0225,20.0733,411500.0
2008-06-27 12:55:00,27.7,27.7,27.62,27.69,734000.0,20.0805,20.0805,20.0225,20.0733,734000.0
2008-06-27 13:00:00,27.68,27.69,27.57,27.6,721900.0,20.066,20.0733,19.9863,20.008,721900.0
2008-06-27 13:05:00,27.61,27.64,27.57,27.59,555200.0,20.0153,20.037,19.9863,20.0008,555200.0
2008-06-27 13:10:00,27.58,27.63,27.56,27.59,1036600.0,19.9935,20.0298,19.979,20.0008,1036600.0
2008-06-27 13:15:00,27.59,27.63,27.57,27.57,302800.0,20.0008,20.0298,19.9863,19.9863,302800.0
2008-06-27 13:20:00,27.57,27.57,27.51,27.52,587300.0,19.9863,19.9863,19.9428,19.95,587300.0
2008-06-27 13:25:00,27.52,27.55,27.5,27.51,771700.0,19.95,19.9718,19.9355,19.9428,771700.0
2008-06-27 13:30:00,27.51,27.54,27.5,27.52,371800.0,19.9428,19.9645,19.9355,19.95,371800.0
2008-06-27 13:35:00,27.52,27.53,27.49,27.5,887700.0,19.95,19.9573,19.9283,19.9355,887700.0
2008-06-27 13:40:00,27.5,27.53,27.47,27.48,937200.0,19.9355,19.9573,19.9138,19.921,937200.0
2008-06-27 13:45:00,27.48,27.55,27.46,27.55,549800.0,19.921,19.9718,19.9065,19.9718,549800.0
2008-06-27 13:50:00,27.55,27.55,27.49,27.53,468700.0,19.9718,19.9718,19.9283,19.9573,468700.0
2008-06-27 13:55:00,27.54,27.6,27.53,27.57,557500.0,19.9645,20.008,19.9573,19.9863,557500.0
2008-06-27 14:00:00,27.57,27.63,27.56,27.61,628000.0,19.9863,20.0298,19.979,20.0153,628000.0
2008-06-27 14:05:00,27.61,27.67,27.6,27.62,558600.0,20.0153,20.0588,20.008,20.0225,558600.0
2008-06-27 14:10:00,27.62,27.64,27.6,27.64,438900.0,20.0225,20.037,20.008,20.037,438900.0
2008-06-27 14:15:00,27.64,27.75,27.63,27.67,499300.0,20.037,20.1168,20.0298,20.0588,499300.0
2008-06-27 14:20:00,27.67,27.69,27.57,27.69,904000.0,20.0588,20.0733,19.9863,20.0733,904000.0
2008-06-27 14:25:00,27.69,27.77,27.6,27.75,958400.0,20.0733,20.1313,20.008,20.1168,958400.0
2008-06-27 14:30:00,27.75,27.81,27.7,27.7,883800.0,20.1168,20.1603,20.0805,20.0805,883800.0
2008-06-27 14:35:00,27.7,27.72,27.63,27.65,351700.0,20.0805,20.095,20.0298,20.0443,351700.0
2008-06-27 14:40:00,27.65,27.68,27.63,27.63,395100.0,20.0443,20.066,20.0298,20.0298,395100.0
2008-06-27 14:45:00,27.64,27.75,27.62,27.74,322100.0,20.037,20.1168,20.0225,20.1095,322100.0
2008-06-27 14:50:00,27.75,27.79,27.54,27.76,732400.0,20.1168,20.1458,19.9645,20.124,732400.0
2008-06-27 14:55:00,27.76,27.8,27.72,27.8,794600.0,20.124,20.153,20.095,20.153,794600.0
2008-06-27 15:00:00,27.79,27.8,27.72,27.72,682200.0,20.1458,20.153,20.095,20.095,682200.0
2008-06-27 15:05:00,27.72,27.8,27.72,27.79,591000.0,20.095,20.153,20.095,20.1458,591000.0
2008-06-27 15:10:00,27.79,27.81,27.76,27.78,444500.0,20.1458,20.1603,20.124,20.1385,444500.0
2008-06-27 15:15:00,27.78,27.78,27.65,27.69,848300.0,20.1385,20.1385,20.0443,20.0733,848300.0
2008-06-27 15:20:00,27.7,27.73,27.65,27.7,668300.0,20.0805,20.1023,20.0443,20.0805,668300.0
2008-06-27 15:25:00,27.71,27.71,27.6,27.64,733900.0,20.0878,20.0878,20.008,20.037,733900.0
2008-06-27 15:30:00,27.65,27.65,27.59,27.6,679400.0,20.0443,20.0443,20.0008,20.008,679400.0
2008-06-27 15:35:00,27.6,27.71,27.59,27.67,922100.0,20.008,20.0878,20.0008,20.0588,922100.0
2008-06-27 15:40:00,27.68,27.88,27.67,27.85,1203700.0,20.066,20.211,20.0588,20.1893,1203700.0
2008-06-27 15:45:00,27.85,27.86,27.72,27.76,936600.0,20.1893,20.1965,20.095,20.124,936600.0
2008-06-27 15:50:00,27.76,27.76,27.67,27.7,1371200.0,20.124,20.124,20.0588,20.0805,1371200.0
2008-06-27 15:55:00,27.69,27.71,27.65,27.66,1347800.0,20.0733,20.0878,20.0443,20.0515,1347800.0
2008-06-30 09:30:00,27.73,27.73,27.62,27.7,1067700.0,20.1023,20.1023,20.0225,20.0805,1067700.0
2008-06-30 09:35:00,27.71,27.76,27.67,27.7,701000.0,20.0878,20.124,20.0588,20.0805,701000.0
2008-06-30 09:40:00,27.69,27.8,27.67,27.8,687000.0,20.0733,20.153,20.0588,20.153,687000.0
2008-06-30 09:45:00,27.8,27.86,27.76,27.81,975100.0,20.153,20.1965,20.124,20.1603,975100.0
2008-06-30 09:50:00,27.81,27.83,27.79,27.81,659300.0,20.1603,20.1748,20.1458,20.1603,659300.0
2008-06-30 09:55:00,27.81,27.89,27.81,27.86,891600.0,20.1603,20.2183,20.1603,20.1965,891600.0
2008-06-30 10:00:00,27.85,27.87,27.71,27.74,843900.0,20.1893,20.2038,20.0878,20.1095,843900.0
2008-06-30 10:05:00,27.74,27.82,27.74,27.8,657600.0,20.1095,20.1675,20.1095,20.153,657600.0
2008-06-30 10:10:00,27.79,27.79,27.75,27.78,603900.0,20.1458,20.1458,20.1168,20.1385,603900.0
2008-06-30 10:15:00,27.78,27.8,27.75,27.78,464300.0,20.1385,20.153,20.1168,20.1385,464300.0
2008-06-30 10:20:00,27.79,27.82,27.77,27.79,451100.0,20.1458,20.1675,20.1313,20.1458,451100.0
2008-06-30 10:25:00,27.79,27.84,27.77,27.8,737100.0,20.1458,20.182,20.1313,20.153,737100.0
2008-06-30 10:30:00,27.8,27.84,27.77,27.79,626200.0,20.153,20.182,20.1313,20.1458,626200.0
2008-06-30 10:35:00,27.78,27.87,27.77,27.8,498700.0,20.1385,20.2038,20.1313,20.153,498700.0
2008-06-30 10:40:00,27.8,27.81,27.75,27.77,432400.0,20.153,20.1603,20.1168,20.1313,432400.0
2008-06-30 10:45:00,27.77,27.84,27.76,27.81,948700.0,20.1313,20.182,20.124,20.1603,948700.0
2008-06-30 10:50:00,27.81,27.85,27.77,27.84,519400.0,20.1603,20.1893,20.1313,20.182,519400.0
2008-06-30 10:55:00,27.84,27.88,27.84,27.88,671200.0,20.182,20.211,20.182,20.211,671200.0
2008-06-30 11:00:00,27.88,27.89,27.84,27.86,606400.0,20.211,20.2183,20.182,20.1965,606400.0
2008-06-30 11:05:00,27.87,27.91,27.84,27.88,563300.0,20.2038,20.2328,20.182,20.211,563300.0
2008-06-30 11:10:00,27.88,27.98,27.88,27.96,684600.0,20.211,20.2835,20.211,20.269,684600.0
2008-06-30 11:15:00,27.96,27.97,27.92,27.94,462100.0,20.269,20.2763,20.24,20.2545,462100.0
2008-06-30 11:20:00,27.95,27.95,27.89,27.94,507700.0,20.2618,20.2618,20.2183,20.2545,507700.0
2008-06-30 11:25:00,27.95,27.97,27.9,27.9,811800.0,20.2618,20.2763,20.2255,20.2255,811800.0
2008-06-30 11:30:00,27.91,27.93,27.89,27.93,476600.0,20.2328,20.2473,20.2183,20.2473,476600.0
2008-06-30 11:35:00,27.93,27.93,27.88,27.88,554600.0,20.2473,20.2473,20.211,20.211,554600.0
2008-06-30 11:40:00,27.89,27.9,27.87,27.87,435500.0,20.2183,20.2255,20.2038,20.2038,435500.0
2008-06-30 11:45:00,27.87,27.88,27.8,27.83,553500.0,20.2038,20.211,20.153,20.1748,553500.0
2008-06-30 11:50:00,27.83,27.87,27.82,27.84,510900.0,20.1748,20.2038,20.1675,20.182,510900.0
2008-06-30 11:55:00,27.85,27.9,27.84,27.88,504400.0,20.1893,20.2255,20.182,20.211,504400.0
2008-06-30 12:00:00,27.89,27.9,27.82,27.82,499200.0,20.2183,20.2255,20.1675,20.1675,499200.0
2008-06-30 12:05:00,27.83,27.88,27.8,27.87,444000.0,20.1748,20.211,20.153,20.2038,444000.0
2008-06-30 12:10:00,27.87,27.9,27.84,27.84,420900.0,20.2038,20.2255,20.182,20.182,420900.0
2008-06-30 12:15:00,27.84,27.85,27.8,27.81,564000.0,20.182,20.1893,20.153,20.1603,564000.0
2008-06-30 12:20:00,27.8,27.85,27.79,27.82,428000.0,20.153,20.1893,20.1458,20.1675,428000.0
2008-06-30 12:25:00,27.83,27.85,27.8,27.84,269300.0,20.1748,20.1893,20.153,20.182,269300.0
2008-06-30 12:30:00,27.84,27.84,27.77,27.78,419900.0,20.182,20.182,20.1313,20.1385,419900.0
2008-06-30 12:35:00,27.77,27.79,27.75,27.76,408400.0,20.1313,20.1458,20.1168,20.124,408400.0
2008-06-30 12:40:00,27.76,27.8,27.75,27.79,343800.0,20.124,20.153,20.1168,20.1458,343800.0
2008-06-30 12:45:00,27.79,27.87,27.79,27.82,395100.0,20.1458,20.2038,20.1458,20.1675,395100.0
2008-06-30 12:50:00,27.82,27.84,27.8,27.82,338000.0,20.1675,20.182,20.153,20.1675,338000.0
2008-06-30 12:55:00,27.83,27.83,27.75,27.79,509200.0,20.1748,20.1748,20.1168,20.1458,509200.0
2008-06-30 13:00:00,27.79,27.79,27.75,27.77,689300.0,20.1458,20.1458,20.1168,20.1313,689300.0
2008-06-30 13:05:00,27.76,27.78,27.75,27.75,260000.0,20.124,20.1385,20.1168,20.1168,260000.0
2008-06-30 13:10:00,27.75,27.8,27.74,27.79,307200.0,20.1168,20.153,20.1095,20.1458,307200.0
2008-06-30 13:15:00,27.8,27.82,27.78,27.82,323200.0,20.153,20.1675,20.1385,20.1675,323200.0
2008-06-30 13:20:00,27.81,27.83,27.78,27.79,379200.0,20.1603,20.1748,20.1385,20.1458,379200.0
2008-06-30 13:25:00,27.79,27.82,27.77,27.78,607800.0,20.1458,20.1675,20.1313,20.1385,607800.0
2008-06-30 13:30:00,27.78,27.82,27.76,27.79,533600.0,20.1385,20.1675,20.124,20.1458,533600.0
2008-06-30 13:35:00,27.78,27.81,27.77,27.78,394900.0,20.1385,20.1603,20.1313,20.1385,394900.0
2008-06-30 13:40:00,27.78,27.81,27.76,27.8,435900.0,20.1385,20.1603,20.124,20.153,435900.0
2008-06-30 13:45:00,27.81,27.81,27.75,27.77,551500.0,20.1603,20.1603,20.1168,20.1313,551500.0
2008-06-30 13:50:00,27.77,27.79,27.73,27.75,1120100.0,20.1313,20.1458,20.1023,20.1168,1120100.0
2008-06-30 13:55:00,27.75,27.81,27.75,27.79,431000.0,20.1168,20.1603,20.1168,20.1458,431000.0
2008-06-30 14:00:00,27.77,27.81,27.77,27.8,304800.0,20.1313,20.1603,20.1313,20.153,304800.0
2008-06-30 14:05:00,27.81,27.81,27.74,27.77,545000.0,20.1603,20.1603,20.1095,20.1313,545000.0
2008-06-30 14:10:00,27.77,27.8,27.76,27.77,315800.0,20.1313,20.153,20.124,20.1313,315800.0
2008-06-30 14:15:00,27.77,27.78,27.72,27.72,516100.0,20.1313,20.1385,20.095,20.095,516100.0
2008-06-30 14:20:00,27.72,27.79,27.71,27.78,474400.0,20.095,20.1458,20.0878,20.1385,474400.0
2008-06-30 14:25:00,27.78,27.8,27.76,27.78,410600.0,20.1385,20.153,20.124,20.1385,410600.0
2008-06-30 14:30:00,27.79,27.79,27.68,27.72,726900.0,20.1458,20.1458,20.066,20.095,726900.0
2008-06-30 14:35:00,27.72,27.74,27.68,27.7,398500.0,20.095,20.1095,20.066,20.0805,398500.0
2008-06-30 14:40:00,27.7,27.74,27.68,27.72,392100.0,20.0805,20.1095,20.066,20.095,392100.0
2008-06-30 14:45:00,27.72,27.77,27.72,27.75,491900.0,20.095,20.1313,20.095,20.1168,491900.0
2008-06-30 14:50:00,27.74,27.76,27.72,27.73,553400.0,20.1095,20.124,20.095,20.1023,553400.0
2008-06-30 14:55:00,27.74,27.74,27.69,27.7,483100.0,20.1095,20.1095,20.0733,20.0805,483100.0
2008-06-30 15:00:00,27.71,27.76,27.71,27.74,646700.0,20.0878,20.124,20.0878,20.1095,646700.0
2008-06-30 15:05:00,27.74,27.75,27.7,27.7,1192000.0,20.1095,20.1168,20.0805,20.0805,1192000.0
2008-06-30 15:10:00,27.7,27.77,27.7,27.75,804800.0,20.0805,20.1313,20.0805,20.1168,804800.0
2008-06-30 15:15:00,27.74,27.77,27.72,27.75,612900.0,20.1095,20.1313,20.095,20.1168,612900.0
2008-06-30 15:20:00,27.76,27.83,27.74,27.81,865900.0,20.124,20.1748,20.1095,20.1603,865900.0
2008-06-30 15:25:00,27.82,27.84,27.76,27.78,655400.0,20.1675,20.182,20.124,20.1385,655400.0
2008-06-30 15:30:00,27.78,27.78,27.72,27.74,543500.0,20.1385,20.1385,20.095,20.1095,543500.0
2008-06-30 15:35:00,27.73,27.78,27.73,27.75,816400.0,20.1023,20.1385,20.1023,20.1168,816400.0
2008-06-30 15:40:00,27.74,27.8,27.74,27.78,1199300.0,20.1095,20.153,20.1095,20.1385,1199300.0
2008-06-30 15:45:00,27.78,27.78,27.69,27.71,1443300.0,20.1385,20.1385,20.0733,20.0878,1443300.0
2008-06-30 15:50:00,27.71,27.72,27.54,27.57,2228200.0,20.0878,20.095,19.9645,19.9863,2228200.0
2008-06-30 15:55:00,27.56,27.58,27.49,27.5,2654700.0,19.979,19.9935,19.9283,19.9355,2654700.0
2008-07-01 09:30:00,27.27,27.32,27.2,27.3,1627900.0,19.7688,19.8051,19.7181,19.7906,1627900.0
2008-07-01 09:35:00,27.29,27.31,27.22,27.28,1534200.0,19.7833,19.7978,19.7326,19.7761,1534200.0
2008-07-01 09:40:00,27.28,27.29,27.12,27.15,1253000.0,19.7761,19.7833,19.6601,19.6818,1253000.0
2008-07-01 09:45:00,27.15,27.17,27.1,27.15,1158500.0,19.6818,19.6963,19.6456,19.6818,1158500.0
2008-07-01 09:50:00,27.16,27.2,27.13,27.18,836300.0,19.6891,19.7181,19.6673,19.7036,836300.0
2008-07-01 09:55:00,27.18,27.24,27.15,27.15,1034800.0,19.7036,19.7471,19.6818,19.6818,1034800.0
2008-07-01 10:00:00,27.15,27.38,27.13,27.27,2182300.0,19.6818,19.8485,19.6673,19.7688,2182300.0
2008-07-01 10:05:00,27.28,27.31,27.1,27.15,1694400.0,19.7761,19.7978,19.6456,19.6818,1694400.0
2008-07-01 10:10:00,27.15,27.18,27.05,27.05,1283200.0,19.6818,19.7036,19.6093,19.6093,1283200.0
2008-07-01 10:15:00,27.05,27.08,27.01,27.03,740600.0,19.6093,19.6311,19.5803,19.5948,740600.0
2008-07-01 10:20:00,27.04,27.08,27.02,27.03,573000.0,19.6021,19.6311,19.5876,19.5948,573000.0
2008-07-01 10:25:00,27.03,27.06,26.99,27.04,1181100.0,19.5948,19.6166,19.5658,19.6021,1181100.0
2008-07-01 10:30:00,27.03,27.16,27.03,27.13,1350000.0,19.5948,19.6891,19.5948,19.6673,1350000.0
2008-07-01 10:35:00,27.14,27.17,27.13,27.16,741800.0,19.6746,19.6963,19.6673,19.6891,741800.0
2008-07-01 10:40:00,27.17,27.17,27.11,27.15,1148700.0,19.6963,19.6963,19.6528,19.6818,1148700.0
2008-07-01 10:45:00,27.15,27.24,27.11,27.23,1126500.0,19.6818,19.7471,19.6528,19.7398,1126500.0
2008-07-01 10:50:00,27.23,27.25,27.15,27.17,941000.0,19.7398,19.7543,19.6818,19.6963,941000.0
2008-07-01 10:55:00,27.17,27.23,27.14,27.22,682600.0,19.6963,19.7398,19.6746,19.7326,682600.0
2008-07-01 11:00:00,27.22,27.28,27.19,27.22,690200.0,19.7326,19.7761,19.7108,19.7326,690200.0
2008-07-01 11:05:00,27.21,27.23,27.11,27.11,917200.0,19.7253,19.7398,19.6528,19.6528,917200.0
2008-07-01 11:10:00,27.12,27.15,27.09,27.12,1033500.0,19.6601,19.6818,19.6383,19.6601,1033500.0
2008-07-01 11:15:00,27.13,27.13,27.07,27.09,972100.0,19.6673,19.6673,19.6238,19.6383,972100.0
2008-07-01 11:20:00,27.1,27.14,27.07,27.09,944600.0,19.6456,19.6746,19.6238,19.6383,944600.0
2008-07-01 11:25:00,27.1,27.11,27.08,27.08,288300.0,19.6456,19.6528,19.6311,19.6311,288300.0
2008-07-01 11:30:00,27.09,27.11,27.06,27.08,569000.0,19.6383,19.6528,19.6166,19.6311,569000.0
2008-07-01 11:35:00,27.07,27.08,27.04,27.05,328500.0,19.6238,19.6311,19.6021,19.6093,328500.0
2008-07-01 11:40:00,27.04,27.05,26.97,26.97,714500.0,19.6021,19.6093,19.5513,19.5513,714500.0
2008-07-01 11:45:00,26.97,27.01,26.94,26.97,873500.0,19.5513,19.5803,19.5296,19.5513,873500.0
2008-07-01 11:50:00,26.97,26.99,26.89,26.9,1059100.0,19.5513,19.5658,19.4933,19.5006,1059100.0
2008-07-01 11:55:00,26.9,26.91,26.74,26.78,1564100.0,19.5006,19.5078,19.3846,19.4136,1564100.0
2008-07-01 12:00:00,26.78,26.82,26.72,26.77,1287900.0,19.4136,19.4426,19.3701,19.4063,1287900.0
2008-07-01 12:05:00,26.76,26.81,26.74,26.77,696500.0,19.3991,19.4353,19.3846,19.4063,696500.0
2008-07-01 12:10:00,26.76,26.76,26.55,26.59,1825300.0,19.3991,19.3991,19.2469,19.2759,1825300.0
2008-07-01 12:15:00,26.59,26.59,26.44,26.54,1901700.0,19.2759,19.2759,19.1671,19.2396,1901700.0
2008-07-01 12:20:00,26.54,26.56,26.44,26.48,2834700.0,19.2396,19.2541,19.1671,19.1961,2834700.0
2008-07-01 12:25:00,26.49,26.57,26.48,26.56,830200.0,19.2034,19.2614,19.1961,19.2541,830200.0
2008-07-01 12:30:00,26.55,26.62,26.55,26.6,903500.0,19.2469,19.2976,19.2469,19.2831,903500.0
2008-07-01 12:35:00,26.6,26.68,26.6,26.66,1274800.0,19.2831,19.3411,19.2831,19.3266,1274800.0
2008-07-01 12:40:00,26.66,26.69,26.51,26.55,1450100.0,19.3266,19.3483,19.2179,19.2469,1450100.0
2008-07-01 12:45:00,26.54,26.59,26.5,26.58,719000.0,19.2396,19.2759,19.2106,19.2686,719000.0
2008-07-01 12:50:00,26.58,26.68,26.58,26.68,638900.0,19.2686,19.3411,19.2686,19.3411,638900.0
2008-07-01 12:55:00,26.68,26.71,26.62,26.62,527200.0,19.3411,19.3628,19.2976,19.2976,527200.0
2008-07-01 13:00:00,26.62,26.68,26.58,26.62,793900.0,19.2976,19.3411,19.2686,19.2976,793900.0
2008-07-01 13:05:00,26.63,26.63,26.56,26.56,719700.0,19.3049,19.3049,19.2541,19.2541,719700.0
2008-07-01 13:10:00,26.57,26.63,26.55,26.6,620000.0,19.2614,19.3049,19.2469,19.2831,620000.0
2008-07-01 13:15:00,26.6,26.62,26.56,26.58,833500.0,19.2831,19.2976,19.2541,19.2686,833500.0
2008-07-01 13:20:00,26.58,26.7,26.58,26.68,694100.0,19.2686,19.3556,19.2686,19.3411,694100.0
2008-07-01 13:25:00,26.68,26.68,26.55,26.66,912100.0,19.3411,19.3411,19.2469,19.3266,912100.0
2008-07-01 13:30:00,26.65,26.66,26.56,26.64,647300.0,19.3194,19.3266,19.2541,19.3121,647300.0
2008-07-01 13:35:00,26.65,26.65,26.52,26.62,640000.0,19.3194,19.3194,19.2251,19.2976,640000.0
2008-07-01 13:40:00,26.62,26.64,26.55,26.58,435300.0,19.2976,19.3121,19.2469,19.2686,435300.0
2008-07-01 13:45:00,26.58,26.71,26.57,26.71,724900.0,19.2686,19.3628,19.2614,19.3628,724900.0
2008-07-01 13:50:00,26.71,26.79,26.69,26.74,1187800.0,19.3628,19.4208,19.3483,19.3846,1187800.0
2008-07-01 13:55:00,26.74,26.82,26.7,26.73,994500.0,19.3846,19.4426,19.3556,19.3773,994500.0
2008-07-01 14:00:00,26.72,26.83,26.7,26.81,1241900.0,19.3701,19.4498,19.3556,19.4353,1241900.0
2008-07-01 14:05:00,26.8,26.92,26.8,26.91,1288200.0,19.4281,19.5151,19.4281,19.5078,1288200.0
2008-07-01 14:10:00,26.91,27.02,26.89,26.89,1854700.0,19.5078,19.5876,19.4933,19.4933,1854700.0
2008-07-01 14:15:00,26.89,26.92,26.87,26.9,1140500.0,19.4933,19.5151,19.4788,19.5006,1140500.0
2008-07-01 14:20:00,26.9,26.99,26.89,26.98,1029400.0,19.5006,19.5658,19.4933,19.5586,1029400.0
2008-07-01 14:25:00,26.98,27.0,26.89,26.91,1637000.0,19.5586,19.5731,19.4933,19.5078,1637000.0
2008-07-01 14:30:00,26.9,26.9,26.82,26.87,982800.0,19.5006,19.5006,19.4426,19.4788,982800.0
2008-07-01 14:35:00,26.87,26.94,26.86,26.9,744600.0,19.4788,19.5296,19.4716,19.5006,744600.0
2008-07-01 14:40:00,26.9,27.07,26.89,27.07,1317800.0,19.5006,19.6238,19.4933,19.6238,1317800.0
2008-07-01 14:45:00,27.07,27.14,26.99,26.99,1128700.0,19.6238,19.6746,19.5658,19.5658,1128700.0
2008-07-01 14:50:00,27.0,27.03,26.91,26.95,788800.0,19.5731,19.5948,19.5078,19.5368,788800.0
2008-07-01 14:55:00,26.95,27.02,26.9,26.96,1145600.0,19.5368,19.5876,19.5006,19.5441,1145600.0
2008-07-01 15:00:00,26.96,26.96,26.88,26.91,1062700.0,19.5441,19.5441,19.4861,19.5078,1062700.0
2008-07-01 15:05:00,26.91,26.98,26.88,26.93,1031200.0,19.5078,19.5586,19.4861,19.5223,1031200.0
2008-07-01 15:10:00,26.94,26.95,26.83,26.89,790600.0,19.5296,19.5368,19.4498,19.4933,790600.0
2008-07-01 15:15:00,26.9,26.94,26.82,26.82,820800.0,19.5006,19.5296,19.4426,19.4426,820800.0
2008-07-01 15:20:00,26.82,26.89,26.8,26.88,1393900.0,19.4426,19.4933,19.4281,19.4861,1393900.0
2008-07-01 15:25:00,26.89,27.33,26.8,26.84,1402500.0,19.4933,19.8123,19.4281,19.4571,1402500.0
2008-07-01 15:30:00,26.83,26.91,26.8,26.88,1527500.0,19.4498,19.5078,19.4281,19.4861,1527500.0
2008-07-01 15:35:00,26.88,26.94,26.87,26.91,1234900.0,19.4861,19.5296,19.4788,19.5078,1234900.0
2008-07-01 15:40:00,26.91,26.93,26.84,26.85,1307900.0,19.5078,19.5223,19.4571,19.4643,1307900.0
2008-07-01 15:45:00,26.86,26.9,26.82,26.89,1263700.0,19.4716,19.5006,19.4426,19.4933,1263700.0
2008-07-01 15:50:00,26.88,26.89,26.83,26.86,2583800.0,19.4861,19.4933,19.4498,19.4716,2583800.0
2008-07-01 15:55:00,26.86,26.91,26.83,26.91,2528400.0,19.4716,19.5078,19.4498,19.5078,2528400.0
2008-07-02 09:30:00,26.91,26.98,26.87,26.97,1585900.0,19.5078,19.5586,19.4788,19.5513,1585900.0
2008-07-02 09:35:00,26.97,27.0,26.94,26.99,796800.0,19.5513,19.5731,19.5296,19.5658,796800.0
2008-07-02 09:40:00,26.99,27.0,26.86,26.88,660900.0,19.5658,19.5731,19.4716,19.4861,660900.0
2008-07-02 09:45:00,26.88,26.97,26.88,26.91,580200.0,19.4861,19.5513,19.4861,19.5078,580200.0
2008-07-02 09:50:00,26.92,26.94,26.86,26.9,968600.0,19.5151,19.5296,19.4716,19.5006,968600.0
2008-07-02 09:55:00,26.9,26.95,26.86,26.9,858600.0,19.5006,19.5368,19.4716,19.5006,858600.0
2008-07-02 10:00:00,26.91,26.96,26.86,26.9,1263600.0,19.5078,19.5441,19.4716,19.5006,1263600.0
2008-07-02 10:05:00,26.9,26.92,26.83,26.89,863900.0,19.5006,19.5151,19.4498,19.4933,863900.0
2008-07-02 10:10:00,26.89,26.91,26.79,26.79,792600.0,19.4933,19.5078,19.4208,19.4208,792600.0
2008-07-02 10:15:00,26.8,26.81,26.72,26.81,878500.0,19.4281,19.4353,19.3701,19.4353,878500.0
2008-07-02 10:20:00,26.81,26.82,26.79,26.8,285600.0,19.4353,19.4426,19.4208,19.4281,285600.0
2008-07-02 10:25:00,26.8,26.8,26.72,26.75,567500.0,19.4281,19.4281,19.3701,19.3918,567500.0
2008-07-02 10:30:00,26.75,26.81,26.75,26.77,707300.0,19.3918,19.4353,19.3918,19.4063,707300.0
2008-07-02 10:35:00,26.77,26.8,26.68,26.69,1677800.0,19.4063,19.4281,19.3411,19.3483,1677800.0
2008-07-02 10:40:00,26.69,26.7,26.67,26.69,910000.0,19.3483,19.3556,19.3339,19.3483,910000.0
2008-07-02 10:45:00,26.69,26.7,26.66,26.68,727200.0,19.3483,19.3556,19.3266,19.3411,727200.0
2008-07-02 10:50:00,26.68,26.7,26.65,26.66,543700.0,19.3411,19.3556,19.3194,19.3266,543700.0
2008-07-02 10:55:00,26.65,26.68,26.65,26.66,619600.0,19.3194,19.3411,19.3194,19.3266,619600.0
2008-07-02 11:00:00,26.66,26.67,26.52,26.61,1844900.0,19.3266,19.3339,19.2251,19.2904,1844900.0
2008-07-02 11:05:00,26.62,26.66,26.57,26.66,1046200.0,19.2976,19.3266,19.2614,19.3266,1046200.0
2008-07-02 11:10:00,26.66,26.68,26.53,26.58,914900.0,19.3266,19.3411,19.2324,19.2686,914900.0
2008-07-02 11:15:00,26.57,26.61,26.55,26.6,632100.0,19.2614,19.2904,19.2469,19.2831,632100.0
2008-07-02 11:20:00,26.6,26.61,26.52,26.52,625500.0,19.2831,19.2904,19.2251,19.2251,625500.0
2008-07-02 11:25:00,26.52,26.53,26.43,26.45,2029800.0,19.2251,19.2324,19.1599,19.1744,2029800.0
2008-07-02 11:30:00,26.45,26.49,26.41,26.49,858700.0,19.1744,19.2034,19.1454,19.2034,858700.0
2008-07-02 11:35:00,26.48,26.51,26.42,26.45,1046400.0,19.1961,19.2179,19.1526,19.1744,1046400.0
2008-07-02 11:40:00,26.46,26.48,26.33,26.34,1004800.0,19.1816,19.1961,19.0874,19.0946,1004800.0
2008-07-02 11:45:00,26.33,26.38,26.28,26.33,1240900.0,19.0874,19.1236,19.0511,19.0874,1240900.0
2008-07-02 11:50:00,26.33,26.36,26.29,26.3,944100.0,19.0874,19.1091,19.0584,19.0656,944100.0
2008-07-02 11:55:00,26.29,26.37,26.29,26.34,711100.0,19.0584,19.1164,19.0584,19.0946,711100.0
2008-07-02 12:00:00,26.34,26.39,26.32,26.39,642500.0,19.0946,19.1309,19.0801,19.1309,642500.0
2008-07-02 12:05:00,26.39,26.41,26.36,26.4,979400.0,19.1309,19.1454,19.1091,19.1381,979400.0
2008-07-02 12:10:00,26.4,26.46,26.39,26.46,571900.0,19.1381,19.1816,19.1309,19.1816,571900.0
2008-07-02 12:15:00,26.46,26.46,26.42,26.45,288300.0,19.1816,19.1816,19.1526,19.1744,288300.0
2008-07-02 12:20:00,26.45,26.48,26.42,26.43,596100.0,19.1744,19.1961,19.1526,19.1599,596100.0
2008-07-02 12:25:00,26.43,26.43,26.33,26.39,646500.0,19.1599,19.1599,19.0874,19.1309,646500.0
2008-07-02 12:30:00,26.38,26.39,26.35,26.39,495900.0,19.1236,19.1309,19.1019,19.1309,495900.0
2008-07-02 12:35:00,26.38,26.4,26.33,26.4,653700.0,19.1236,19.1381,19.0874,19.1381,653700.0
2008-07-02 12:40:00,26.4,26.43,26.37,26.41,420400.0,19.1381,19.1599,19.1164,19.1454,420400.0
2008-07-02 12:45:00,26.42,26.42,26.34,26.35,478000.0,19.1526,19.1526,19.0946,19.1019,478000.0
2008-07-02 12:50:00,26.35,26.37,26.33,26.33,763900.0,19.1019,19.1164,19.0874,19.0874,763900.0
2008-07-02 12:55:00,26.33,26.35,26.29,26.34,337400.0,19.0874,19.1019,19.0584,19.0946,337400.0
2008-07-02 13:00:00,26.34,26.35,26.28,26.31,352700.0,19.0946,19.1019,19.0511,19.0729,352700.0
2008-07-02 13:05:00,26.3,26.32,26.27,26.3,351500.0,19.0656,19.0801,19.0439,19.0656,351500.0
2008-07-02 13:10:00,26.29,26.36,26.29,26.36,403100.0,19.0584,19.1091,19.0584,19.1091,403100.0
2008-07-02 13:15:00,26.36,26.37,26.33,26.35,429800.0,19.1091,19.1164,19.0874,19.1019,429800.0
2008-07-02 13:20:00,26.36,26.42,26.33,26.37,1073500.0,19.1091,19.1526,19.0874,19.1164,1073500.0
2008-07-02 13:25:00,26.38,26.45,26.36,26.44,823700.0,19.1236,19.1744,19.1091,19.1671,823700.0
2008-07-02 13:30:00,26.44,26.52,26.43,26.49,1088700.0,19.1671,19.2251,19.1599,19.2034,1088700.0
2008-07-02 13:35:00,26.49,26.51,26.46,26.49,931200.0,19.2034,19.2179,19.1816,19.2034,931200.0
2008-07-02 13:40:00,26.49,26.52,26.48,26.5,918900.0,19.2034,19.2251,19.1961,19.2106,918900.0
2008-07-02 13:45:00,26.51,26.56,26.46,26.55,1450700.0,19.2179,19.2541,19.1816,19.2469,1450700.0
2008-07-02 13:50:00,26.56,26.61,26.52,26.61,1027500.0,19.2541,19.2904,19.2251,19.2904,1027500.0
2008-07-02 13:55:00,26.61,26.62,26.56,26.57,572900.0,19.2904,19.2976,19.2541,19.2614,572900.0
2008-07-02 14:00:00,26.58,26.6,26.51,26.53,668200.0,19.2686,19.2831,19.2179,19.2324,668200.0
2008-07-02 14:05:00,26.53,26.54,26.45,26.49,608800.0,19.2324,19.2396,19.1744,19.2034,608800.0
2008-07-02 14:10:00,26.48,26.51,26.45,26.46,499200.0,19.1961,19.2179,19.1744,19.1816,499200.0
2008-07-02 14:15:00,26.46,26.51,26.44,26.48,527100.0,19.1816,19.2179,19.1671,19.1961,527100.0
2008-07-02 14:20:00,26.49,26.49,26.39,26.41,764100.0,19.2034,19.2034,19.1309,19.1454,764100.0
2008-07-02 14:25:00,26.42,26.42,26.3,26.3,767700.0,19.1526,19.1526,19.0656,19.0656,767700.0
2008-07-02 14:30:00,26.3,26.39,26.3,26.36,697500.0,19.0656,19.1309,19.0656,19.1091,697500.0
2008-07-02 14:35:00,26.36,26.37,26.3,26.32,1026300.0,19.1091,19.1164,19.0656,19.0801,1026300.0
2008-07-02 14:40:00,26.32,26.35,26.31,26.31,666800.0,19.0801,19.1019,19.0729,19.0729,666800.0
2008-07-02 14:45:00,26.31,26.36,26.31,26.32,590500.0,19.0729,19.1091,19.0729,19.0801,590500.0
2008-07-02 14:50:00,26.32,26.35,26.25,26.27,921400.0,19.0801,19.1019,19.0294,19.0439,921400.0
2008-07-02 14:55:00,26.26,26.31,26.23,26.24,1332500.0,19.0366,19.0729,19.0149,19.0221,1332500.0
2008-07-02 15:00:00,26.23,26.32,26.17,26.28,955700.0,19.0149,19.0801,18.9714,19.0511,955700.0
2008-07-02 15:05:00,26.29,26.31,26.22,26.24,922300.0,19.0584,19.0729,19.0076,19.0221,922300.0
2008-07-02 15:10:00,26.23,26.33,26.21,26.28,1521100.0,19.0149,19.0874,19.0004,19.0511,1521100.0
2008-07-02 15:15:00,26.29,26.29,26.21,26.24,1521600.0,19.0584,19.0584,19.0004,19.0221,1521600.0
2008-07-02 15:20:00,26.24,26.29,26.23,26.25,1031300.0,19.0221,19.0584,19.0149,19.0294,1031300.0
2008-07-02 15:25:00,26.24,26.28,26.16,26.16,1579800.0,19.0221,19.0511,18.9641,18.9641,1579800.0
2008-07-02 15:30:00,26.16,26.24,26.15,26.17,1950500.0,18.9641,19.0221,18.9569,18.9714,1950500.0
2008-07-02 15:35:00,26.17,26.21,26.1,26.13,1946300.0,18.9714,19.0004,18.9206,18.9424,1946300.0
2008-07-02 15:40:00,26.13,26.16,26.05,26.08,2739700.0,18.9424,18.9641,18.8844,18.9061,2739700.0
2008-07-02 15:45:00,26.08,26.1,25.94,25.94,3131300.0,18.9061,18.9206,18.8047,18.8047,3131300.0
2008-07-02 15:50:00,25.94,25.97,25.89,25.92,4539700.0,18.8047,18.8264,18.7684,18.7902,4539700.0
2008-07-02 15:55:00,25.91,25.94,25.89,25.89,3361700.0,18.7829,18.8047,18.7684,18.7684,3361700.0
2008-07-03 09:30:00,25.95,26.1,25.93,25.97,1469000.0,18.8119,18.9206,18.7974,18.8264,1469000.0
2008-07-03 09:35:00,25.98,26.06,25.91,25.92,1099300.0,18.8336,18.8916,18.7829,18.7902,1099300.0
2008-07-03 09:40:00,25.92,26.05,25.9,25.95,884100.0,18.7902,18.8844,18.7757,18.8119,884100.0
2008-07-03 09:45:00,25.95,26.0,25.82,25.92,1258000.0,18.8119,18.8481,18.7177,18.7902,1258000.0
2008-07-03 09:50:00,25.93,26.0,25.82,25.95,1252800.0,18.7974,18.8481,18.7177,18.8119,1252800.0
2008-07-03 09:55:00,25.94,26.0,25.94,25.96,600800.0,18.8047,18.8481,18.8047,18.8192,600800.0
2008-07-03 10:00:00,25.95,25.95,25.6,25.74,1525800.0,18.8119,18.8119,18.5582,18.6597,1525800.0
2008-07-03 10:05:00,25.74,25.93,25.74,25.84,1067600.0,18.6597,18.7974,18.6597,18.7322,1067600.0
2008-07-03 10:10:00,25.84,25.9,25.78,25.9,732300.0,18.7322,18.7757,18.6887,18.7757,732300.0
2008-07-03 10:15:00,25.9,26.04,25.89,25.99,821200.0,18.7757,18.8771,18.7684,18.8409,821200.0
2008-07-03 10:20:00,25.98,26.05,25.97,26.0,696700.0,18.8336,18.8844,18.8264,18.8481,696700.0
2008-07-03 10:25:00,26.0,26.02,25.94,25.98,718400.0,18.8481,18.8626,18.8047,18.8336,718400.0
2008-07-03 10:30:00,25.99,26.01,25.94,25.94,669500.0,18.8409,18.8554,18.8047,18.8047,669500.0
2008-07-03 10:35:00,25.94,25.99,25.88,25.95,1089400.0,18.8047,18.8409,18.7612,18.8119,1089400.0
2008-07-03 10:40:00,25.95,25.96,25.85,25.9,721700.0,18.8119,18.8192,18.7394,18.7757,721700.0
2008-07-03 10:45:00,25.89,25.91,25.84,25.89,738400.0,18.7684,18.7829,18.7322,18.7684,738400.0
2008-07-03 10:50:00,25.88,25.92,25.85,25.9,407500.0,18.7612,18.7902,18.7394,18.7757,407500.0
2008-07-03 10:55:00,25.9,25.92,25.84,25.84,400900.0,18.7757,18.7902,18.7322,18.7322,400900.0
2008-07-03 11:00:00,25.84,25.89,25.8,25.81,573200.0,18.7322,18.7684,18.7032,18.7104,573200.0
2008-07-03 11:05:00,25.81,25.9,25.79,25.89,1012100.0,18.7104,18.7757,18.6959,18.7684,1012100.0
2008-07-03 11:10:00,25.89,25.92,25.87,25.91,623000.0,18.7684,18.7902,18.7539,18.7829,623000.0
2008-07-03 11:15:00,25.92,25.92,25.84,25.88,423400.0,18.7902,18.7902,18.7322,18.7612,423400.0
2008-07-03 11:20:00,25.88,25.89,25.84,25.84,407000.0,18.7612,18.7684,18.7322,18.7322,407000.0
2008-07-03 11:25:00,25.84,25.91,25.84,25.91,623400.0,18.7322,18.7829,18.7322,18.7829,623400.0
2008-07-03 11:30:00,25.91,25.91,25.86,25.9,979600.0,18.7829,18.7829,18.7467,18.7757,979600.0
2008-07-03 11:35:00,25.9,25.91,25.89,25.9,219700.0,18.7757,18.7829,18.7684,18.7757,219700.0
2008-07-03 11:40:00,25.89,25.9,25.86,25.88,469200.0,18.7684,18.7757,18.7467,18.7612,469200.0
2008-07-03 11:45:00,25.88,25.94,25.87,25.9,766700.0,18.7612,18.8047,18.7539,18.7757,766700.0
2008-07-03 11:50:00,25.9,25.91,25.88,25.88,275300.0,18.7757,18.7829,18.7612,18.7612,275300.0
2008-07-03 11:55:00,25.89,25.94,25.86,25.91,1018900.0,18.7684,18.8047,18.7467,18.7829,1018900.0
2008-07-03 12:00:00,25.91,25.92,25.88,25.89,844400.0,18.7829,18.7902,18.7612,18.7684,844400.0
2008-07-03 12:05:00,25.9,25.9,25.83,25.85,703500.0,18.7757,18.7757,18.7249,18.7394,703500.0
2008-07-03 12:10:00,25.85,25.87,25.8,25.84,535000.0,18.7394,18.7539,18.7032,18.7322,535000.0
2008-07-03 12:15:00,25.84,25.9,25.82,25.89,681400.0,18.7322,18.7757,18.7177,18.7684,681400.0
2008-07-03 12:20:00,25.88,25.9,25.85,25.9,828200.0,18.7612,18.7757,18.7394,18.7757,828200.0
2008-07-03 12:25:00,25.9,25.95,25.87,25.94,629500.0,18.7757,18.8119,18.7539,18.8047,629500.0
2008-07-03 12:30:00,25.93,25.94,25.86,25.89,671600.0,18.7974,18.8047,18.7467,18.7684,671600.0
2008-07-03 12:35:00,25.89,25.98,25.88,25.91,1046400.0,18.7684,18.8336,18.7612,18.7829,1046400.0
2008-07-03 12:40:00,25.92,25.94,25.87,25.89,786700.0,18.7902,18.8047,18.7539,18.7684,786700.0
2008-07-03 12:45:00,25.9,25.99,25.89,25.99,913900.0,18.7757,18.8409,18.7684,18.8409,913900.0
2008-07-03 12:50:00,25.99,26.07,25.98,26.05,1501400.0,18.8409,18.8989,18.8336,18.8844,1501400.0
2008-07-03 12:55:00,26.06,26.06,25.96,25.97,1347100.0,18.8916,18.8916,18.8192,18.8264,1347100.0
2008-07-07 09:30:00,26.15,26.39,26.1,26.34,2129600.0,18.9569,19.1309,18.9206,19.0946,2129600.0
2008-07-07 09:35:00,26.34,26.35,26.21,26.22,600200.0,19.0946,19.1019,19.0004,19.0076,600200.0
2008-07-07 09:40:00,26.23,26.27,26.19,26.21,523500.0,19.0149,19.0439,18.9859,19.0004,523500.0
2008-07-07 09:45:00,26.21,26.28,26.19,26.2,1549500.0,19.0004,19.0511,18.9859,18.9931,1549500.0
2008-07-07 09:50:00,26.2,26.31,26.2,26.22,1511600.0,18.9931,19.0729,18.9931,19.0076,1511600.0
2008-07-07 09:55:00,26.21,26.33,26.2,26.3,1347900.0,19.0004,19.0874,18.9931,19.0656,1347900.0
2008-07-07 10:00:00,26.29,26.35,26.24,26.25,2035000.0,19.0584,19.1019,19.0221,19.0294,2035000.0
2008-07-07 10:05:00,26.25,26.28,26.23,26.27,728900.0,19.0294,19.0511,19.0149,19.0439,728900.0
2008-07-07 10:10:00,26.27,26.28,26.21,26.24,545000.0,19.0439,19.0511,19.0004,19.0221,545000.0
2008-07-07 10:15:00,26.24,26.25,26.14,26.16,915000.0,19.0221,19.0294,18.9496,18.9641,915000.0
2008-07-07 10:20:00,26.16,26.21,26.14,26.2,628000.0,18.9641,19.0004,18.9496,18.9931,628000.0
2008-07-07 10:25:00,26.19,26.21,26.17,26.19,459300.0,18.9859,19.0004,18.9714,18.9859,459300.0
2008-07-07 10:30:00,26.2,26.25,26.19,26.19,1026000.0,18.9931,19.0294,18.9859,18.9859,1026000.0
2008-07-07 10:35:00,26.2,26.24,26.19,26.23,600300.0,18.9931,19.0221,18.9859,19.0149,600300.0
2008-07-07 10:40:00,26.23,26.25,26.19,26.2,344000.0,19.0149,19.0294,18.9859,18.9931,344000.0
2008-07-07 10:45:00,26.19,26.22,26.15,26.15,419700.0,18.9859,19.0076,18.9569,18.9569,419700.0
2008-07-07 10:50:00,26.16,26.19,26.12,26.18,200200.0,18.9641,18.9859,18.9351,18.9786,200200.0
2008-07-07 10:55:00,26.18,26.2,26.15,26.16,453200.0,18.9786,18.9931,18.9569,18.9641,453200.0
2008-07-07 11:00:00,26.17,26.2,26.12,26.18,653300.0,18.9714,18.9931,18.9351,18.9786,653300.0
2008-07-07 11:05:00,26.17,26.18,26.07,26.09,1480200.0,18.9714,18.9786,18.8989,18.9134,1480200.0
2008-07-07 11:10:00,26.1,26.15,26.08,26.12,681100.0,18.9206,18.9569,18.9061,18.9351,681100.0
2008-07-07 11:15:00,26.13,26.14,26.04,26.1,886500.0,18.9424,18.9496,18.8771,18.9206,886500.0
2008-07-07 11:20:00,26.09,26.11,26.05,26.05,621000.0,18.9134,18.9279,18.8844,18.8844,621000.0
2008-07-07 11:25:00,26.05,26.1,26.05,26.1,273300.0,18.8844,18.9206,18.8844,18.9206,273300.0
2008-07-07 11:30:00,26.1,26.1,26.04,26.07,983500.0,18.9206,18.9206,18.8771,18.8989,983500.0
2008-07-07 11:35:00,26.08,26.09,26.0,26.0,896300.0,18.9061,18.9134,18.8481,18.8481,896300.0
2008-07-07 11:40:00,26.01,26.03,25.96,25.97,884200.0,18.8554,18.8699,18.8192,18.8264,884200.0
2008-07-07 11:45:00,25.96,25.97,25.9,25.95,1055000.0,18.8192,18.8264,18.7757,18.8119,1055000.0
2008-07-07 11:50:00,25.95,26.04,25.93,26.0,938600.0,18.8119,18.8771,18.7974,18.8481,938600.0
2008-07-07 11:55:00,25.99,26.06,25.99,26.01,476800.0,18.8409,18.8916,18.8409,18.8554,476800.0
2008-07-07 12:00:00,26.01,26.04,25.98,26.01,684100.0,18.8554,18.8771,18.8336,18.8554,684100.0
2008-07-07 12:05:00,26.01,26.05,25.99,26.02,341600.0,18.8554,18.8844,18.8409,18.8626,341600.0
2008-07-07 12:10:00,26.02,26.04,25.94,25.98,564700.0,18.8626,18.8771,18.8047,18.8336,564700.0
2008-07-07 12:15:00,25.97,25.98,25.84,25.87,539200.0,18.8264,18.8336,18.7322,18.7539,539200.0
2008-07-07 12:20:00,25.87,25.9,25.75,25.82,918800.0,18.7539,18.7757,18.6669,18.7177,918800.0
2008-07-07 12:25:00,25.82,25.88,25.68,25.7,1000400.0,18.7177,18.7612,18.6162,18.6307,1000400.0
2008-07-07 12:30:00,25.69,25.75,25.65,25.73,842400.0,18.6234,18.6669,18.5944,18.6524,842400.0
2008-07-07 12:35:00,25.73,25.84,25.73,25.82,884100.0,18.6524,18.7322,18.6524,18.7177,884100.0
2008-07-07 12:40:00,25.83,25.89,25.79,25.81,457900.0,18.7249,18.7684,18.6959,18.7104,457900.0
2008-07-07 12:45:00,25.8,25.83,25.75,25.75,372700.0,18.7032,18.7249,18.6669,18.6669,372700.0
2008-07-07 12:50:00,25.75,25.84,25.74,25.77,381500.0,18.6669,18.7322,18.6597,18.6814,381500.0
2008-07-07 12:55:00,25.77,25.78,25.63,25.64,871300.0,18.6814,18.6887,18.5799,18.5872,871300.0
2008-07-07 13:00:00,25.64,25.64,25.55,25.59,1559000.0,18.5872,18.5872,18.5219,18.5509,1559000.0
2008-07-07 13:05:00,25.58,25.63,25.57,25.6,1153300.0,18.5437,18.5799,18.5364,18.5582,1153300.0
2008-07-07 13:10:00,25.6,25.69,25.59,25.65,615400.0,18.5582,18.6234,18.5509,18.5944,615400.0
2008-07-07 13:15:00,25.65,25.7,25.64,25.65,297600.0,18.5944,18.6307,18.5872,18.5944,297600.0
2008-07-07 13:20:00,25.65,25.66,25.58,25.63,385000.0,18.5944,18.6017,18.5437,18.5799,385000.0
2008-07-07 13:25:00,25.63,25.66,25.57,25.57,507400.0,18.5799,18.6017,18.5364,18.5364,507400.0
2008-07-07 13:30:00,25.57,25.6,25.57,25.59,289900.0,18.5364,18.5582,18.5364,18.5509,289900.0
2008-07-07 13:35:00,25.59,25.6,25.53,25.58,482800.0,18.5509,18.5582,18.5074,18.5437,482800.0
2008-07-07 13:40:00,25.58,25.61,25.56,25.58,308100.0,18.5437,18.5654,18.5292,18.5437,308100.0
2008-07-07 13:45:00,25.58,25.61,25.55,25.55,438200.0,18.5437,18.5654,18.5219,18.5219,438200.0
2008-07-07 13:50:00,25.56,25.56,25.5,25.51,400900.0,18.5292,18.5292,18.4857,18.4929,400900.0
2008-07-07 13:55:00,25.51,25.59,25.51,25.55,444900.0,18.4929,18.5509,18.4929,18.5219,444900.0
2008-07-07 14:00:00,25.55,25.66,25.54,25.64,472200.0,18.5219,18.6017,18.5147,18.5872,472200.0
2008-07-07 14:05:00,25.63,25.63,25.45,25.55,913400.0,18.5799,18.5799,18.4494,18.5219,913400.0
2008-07-07 14:10:00,25.56,25.64,25.49,25.62,673600.0,18.5292,18.5872,18.4784,18.5727,673600.0
2008-07-07 14:15:00,25.62,25.63,25.56,25.6,540600.0,18.5727,18.5799,18.5292,18.5582,540600.0
2008-07-07 14:20:00,25.61,25.66,25.6,25.63,824400.0,18.5654,18.6017,18.5582,18.5799,824400.0
2008-07-07 14:25:00,25.62,25.63,25.56,25.58,392100.0,18.5727,18.5799,18.5292,18.5437,392100.0
2008-07-07 14:30:00,25.58,25.65,25.58,25.64,545000.0,18.5437,18.5944,18.5437,18.5872,545000.0
2008-07-07 14:35:00,25.65,25.7,25.61,25.69,873600.0,18.5944,18.6307,18.5654,18.6234,873600.0
2008-07-07 14:40:00,25.7,25.71,25.67,25.7,1472300.0,18.6307,18.6379,18.6089,18.6307,1472300.0
2008-07-07 14:45:00,25.7,25.78,25.67,25.76,1020800.0,18.6307,18.6887,18.6089,18.6742,1020800.0
2008-07-07 14:50:00,25.76,25.81,25.76,25.76,501400.0,18.6742,18.7104,18.6742,18.6742,501400.0
2008-07-07 14:55:00,25.76,25.8,25.73,25.79,596900.0,18.6742,18.7032,18.6524,18.6959,596900.0
2008-07-07 15:00:00,25.8,25.98,25.8,25.94,1820600.0,18.7032,18.8336,18.7032,18.8047,1820600.0
2008-07-07 15:05:00,25.93,26.0,25.91,25.98,1448100.0,18.7974,18.8481,18.7829,18.8336,1448100.0
2008-07-07 15:10:00,25.99,26.11,25.97,26.09,1165600.0,18.8409,18.9279,18.8264,18.9134,1165600.0
2008-07-07 15:15:00,26.09,26.09,26.01,26.05,1331400.0,18.9134,18.9134,18.8554,18.8844,1331400.0
2008-07-07 15:20:00,26.05,26.05,25.96,26.01,986000.0,18.8844,18.8844,18.8192,18.8554,986000.0
2008-07-07 15:25:00,26.02,26.2,25.98,26.19,1149900.0,18.8626,18.9931,18.8336,18.9859,1149900.0
2008-07-07 15:30:00,26.18,26.21,26.14,26.2,1040900.0,18.9786,19.0004,18.9496,18.9931,1040900.0
2008-07-07 15:35:00,26.2,26.25,26.15,26.25,1427400.0,18.9931,19.0294,18.9569,19.0294,1427400.0
2008-07-07 15:40:00,26.25,26.28,26.19,26.19,1510100.0,19.0294,19.0511,18.9859,18.9859,1510100.0
2008-07-07 15:45:00,26.19,26.2,26.14,26.15,1057000.0,18.9859,18.9931,18.9496,18.9569,1057000.0
2008-07-07 15:50:00,26.15,26.2,26.04,26.04,1611900.0,18.9569,18.9931,18.8771,18.8771,1611900.0
2008-07-07 15:55:00,26.04,26.09,26.01,26.02,1554900.0,18.8771,18.9134,18.8554,18.8626,1554900.0
2008-07-08 09:30:00,25.92,26.0,25.82,25.82,1085600.0,18.7902,18.8481,18.7177,18.7177,1085600.0
2008-07-08 09:35:00,25.82,26.01,25.73,25.95,1207900.0,18.7177,18.8554,18.6524,18.8119,1207900.0
2008-07-08 09:40:00,25.96,26.14,25.95,26.01,898300.0,18.8192,18.9496,18.8119,18.8554,898300.0
2008-07-08 09:45:00,26.02,26.03,25.85,25.87,1321800.0,18.8626,18.8699,18.7394,18.7539,1321800.0
2008-07-08 09:50:00,25.87,25.94,25.81,25.87,1419000.0,18.7539,18.8047,18.7104,18.7539,1419000.0
2008-07-08 09:55:00,25.88,26.0,25.8,25.96,738500.0,18.7612,18.8481,18.7032,18.8192,738500.0
2008-07-08 10:00:00,25.95,26.0,25.88,25.96,726900.0,18.8119,18.8481,18.7612,18.8192,726900.0
2008-07-08 10:05:00,25.97,26.14,25.92,26.12,823400.0,18.8264,18.9496,18.7902,18.9351,823400.0
2008-07-08 10:10:00,26.12,26.2,26.07,26.07,967100.0,18.9351,18.9931,18.8989,18.8989,967100.0
2008-07-08 10:15:00,26.08,26.12,26.0,26.09,663600.0,18.9061,18.9351,18.8481,18.9134,663600.0
2008-07-08 10:20:00,26.09,26.1,25.98,26.0,792100.0,18.9134,18.9206,18.8336,18.8481,792100.0
2008-07-08 10:25:00,26.01,26.03,25.92,25.99,755000.0,18.8554,18.8699,18.7902,18.8409,755000.0
2008-07-08 10:30:00,25.99,26.09,25.95,25.97,607900.0,18.8409,18.9134,18.8119,18.8264,607900.0
2008-07-08 10:35:00,25.98,26.01,25.82,25.9,532300.0,18.8336,18.8554,18.7177,18.7757,532300.0
2008-07-08 10:40:00,25.9,25.97,25.87,25.95,362800.0,18.7757,18.8264,18.7539,18.8119,362800.0
2008-07-08 10:45:00,25.94,25.95,25.84,25.9,683400.0,18.8047,18.8119,18.7322,18.7757,683400.0
2008-07-08 10:50:00,25.9,25.91,25.84,25.84,556100.0,18.7757,18.7829,18.7322,18.7322,556100.0
2008-07-08 10:55:00,25.85,25.96,25.84,25.95,715200.0,18.7394,18.8192,18.7322,18.8119,715200.0
2008-07-08 11:00:00,25.96,26.0,25.84,25.86,437700.0,18.8192,18.8481,18.7322,18.7467,437700.0
2008-07-08 11:05:00,25.86,25.95,25.82,25.94,473900.0,18.7467,18.8119,18.7177,18.8047,473900.0
2008-07-08 11:10:00,25.95,26.01,25.93,25.99,716700.0,18.8119,18.8554,18.7974,18.8409,716700.0
2008-07-08 11:15:00,25.98,26.01,25.95,25.95,1073600.0,18.8336,18.8554,18.8119,18.8119,1073600.0
2008-07-08 11:20:00,25.96,26.0,25.93,25.99,790200.0,18.8192,18.8481,18.7974,18.8409,790200.0
2008-07-08 11:25:00,25.98,26.04,25.96,26.03,711500.0,18.8336,18.8771,18.8192,18.8699,711500.0
2008-07-08 11:30:00,26.03,26.03,25.97,26.01,410400.0,18.8699,18.8699,18.8264,18.8554,410400.0
2008-07-08 11:35:00,26.0,26.04,26.0,26.01,450400.0,18.8481,18.8771,18.8481,18.8554,450400.0
2008-07-08 11:40:00,26.0,26.01,25.97,25.98,365200.0,18.8481,18.8554,18.8264,18.8336,365200.0
2008-07-08 11:45:00,25.97,25.98,25.93,25.93,842100.0,18.8264,18.8336,18.7974,18.7974,842100.0
2008-07-08 11:50:00,25.93,25.99,25.92,25.93,338900.0,18.7974,18.8409,18.7902,18.7974,338900.0
2008-07-08 11:55:00,25.94,25.94,25.87,25.9,480800.0,18.8047,18.8047,18.7539,18.7757,480800.0
2008-07-08 12:00:00,25.91,25.93,25.88,25.92,298900.0,18.7829,18.7974,18.7612,18.7902,298900.0
2008-07-08 12:05:00,25.92,26.0,25.91,25.96,364400.0,18.7902,18.8481,18.7829,18.8192,364400.0
2008-07-08 12:10:00,25.97,25.98,25.91,25.94,315600.0,18.8264,18.8336,18.7829,18.8047,315600.0
2008-07-08 12:15:00,25.95,26.01,25.94,25.95,290300.0,18.8119,18.8554,18.8047,18.8119,290300.0
2008-07-08 12:20:00,25.95,26.01,25.92,25.98,383400.0,18.8119,18.8554,18.7902,18.8336,383400.0
2008-07-08 12:25:00,25.97,26.04,25.96,26.01,807500.0,18.8264,18.8771,18.8192,18.8554,807500.0
2008-07-08 12:30:00,26.0,26.05,25.97,26.0,573200.0,18.8481,18.8844,18.8264,18.8481,573200.0
2008-07-08 12:35:00,26.0,26.06,25.98,26.03,333500.0,18.8481,18.8916,18.8336,18.8699,333500.0
2008-07-08 12:40:00,26.03,26.05,25.99,26.0,180700.0,18.8699,18.8844,18.8409,18.8481,180700.0
2008-07-08 12:45:00,26.0,26.01,25.95,25.96,229100.0,18.8481,18.8554,18.8119,18.8192,229100.0
2008-07-08 12:50:00,25.96,26.0,25.95,25.96,358800.0,18.8192,18.8481,18.8119,18.8192,358800.0
2008-07-08 12:55:00,25.96,26.0,25.95,25.97,340800.0,18.8192,18.8481,18.8119,18.8264,340800.0
2008-07-08 13:00:00,25.97,26.01,25.96,25.99,478200.0,18.8264,18.8554,18.8192,18.8409,478200.0
2008-07-08 13:05:00,26.0,26.05,25.99,26.0,620600.0,18.8481,18.8844,18.8409,18.8481,620600.0
2008-07-08 13:10:00,25.99,26.0,25.95,25.95,372900.0,18.8409,18.8481,18.8119,18.8119,372900.0
2008-07-08 13:15:00,25.96,25.96,25.86,25.89,501900.0,18.8192,18.8192,18.7467,18.7684,501900.0
2008-07-08 13:20:00,25.88,25.89,25.8,25.81,660900.0,18.7612,18.7684,18.7032,18.7104,660900.0
2008-07-08 13:25:00,25.82,25.86,25.81,25.81,687800.0,18.7177,18.7467,18.7104,18.7104,687800.0
2008-07-08 13:30:00,25.81,25.82,25.76,25.77,646600.0,18.7104,18.7177,18.6742,18.6814,646600.0
2008-07-08 13:35:00,25.76,25.77,25.68,25.68,844600.0,18.6742,18.6814,18.6162,18.6162,844600.0
2008-07-08 13:40:00,25.68,25.74,25.66,25.73,912400.0,18.6162,18.6597,18.6017,18.6524,912400.0
2008-07-08 13:45:00,25.73,25.74,25.65,25.67,522900.0,18.6524,18.6597,18.5944,18.6089,522900.0
2008-07-08 13:50:00,25.67,25.69,25.64,25.65,765100.0,18.6089,18.6234,18.5872,18.5944,765100.0
2008-07-08 13:55:00,25.65,25.66,25.54,25.54,1102800.0,18.5944,18.6017,18.5147,18.5147,1102800.0
2008-07-08 14:00:00,25.54,25.59,25.52,25.55,1207700.0,18.5147,18.5509,18.5002,18.5219,1207700.0
2008-07-08 14:05:00,25.56,25.59,25.52,25.53,1548200.0,18.5292,18.5509,18.5002,18.5074,1548200.0
2008-07-08 14:10:00,25.53,25.58,25.52,25.56,633100.0,18.5074,18.5437,18.5002,18.5292,633100.0
2008-07-08 14:15:00,25.56,25.59,25.53,25.57,638700.0,18.5292,18.5509,18.5074,18.5364,638700.0
2008-07-08 14:20:00,25.57,25.61,25.53,25.54,778000.0,18.5364,18.5654,18.5074,18.5147,778000.0
2008-07-08 14:25:00,25.55,25.57,25.53,25.55,764800.0,18.5219,18.5364,18.5074,18.5219,764800.0
2008-07-08 14:30:00,25.54,25.57,25.51,25.53,853200.0,18.5147,18.5364,18.4929,18.5074,853200.0
2008-07-08 14:35:00,25.53,25.65,25.53,25.57,991700.0,18.5074,18.5944,18.5074,18.5364,991700.0
2008-07-08 14:40:00,25.57,25.68,25.56,25.62,1173700.0,18.5364,18.6162,18.5292,18.5727,1173700.0
2008-07-08 14:45:00,25.63,25.7,25.62,25.67,895600.0,18.5799,18.6307,18.5727,18.6089,895600.0
2008-07-08 14:50:00,25.66,25.69,25.64,25.66,817800.0,18.6017,18.6234,18.5872,18.6017,817800.0
2008-07-08 14:55:00,25.66,25.7,25.62,25.68,843000.0,18.6017,18.6307,18.5727,18.6162,843000.0
2008-07-08 15:00:00,25.68,25.72,25.64,25.69,833500.0,18.6162,18.6452,18.5872,18.6234,833500.0
2008-07-08 15:05:00,25.7,25.74,25.68,25.73,995300.0,18.6307,18.6597,18.6162,18.6524,995300.0
2008-07-08 15:10:00,25.73,25.75,25.68,25.7,853800.0,18.6524,18.6669,18.6162,18.6307,853800.0
2008-07-08 15:15:00,25.7,25.71,25.63,25.68,1056600.0,18.6307,18.6379,18.5799,18.6162,1056600.0
2008-07-08 15:20:00,25.68,25.72,25.65,25.71,1276900.0,18.6162,18.6452,18.5944,18.6379,1276900.0
2008-07-08 15:25:00,25.71,25.81,25.7,25.8,988100.0,18.6379,18.7104,18.6307,18.7032,988100.0
2008-07-08 15:30:00,25.79,25.82,25.78,25.81,825100.0,18.6959,18.7177,18.6887,18.7104,825100.0
2008-07-08 15:35:00,25.81,25.81,25.74,25.78,1056000.0,18.7104,18.7104,18.6597,18.6887,1056000.0
2008-07-08 15:40:00,25.78,25.81,25.75,25.76,1302700.0,18.6887,18.7104,18.6669,18.6742,1302700.0
2008-07-08 15:45:00,25.77,25.81,25.75,25.8,1819500.0,18.6814,18.7104,18.6669,18.7032,1819500.0
2008-07-08 15:50:00,25.8,25.89,25.8,25.82,1792800.0,18.7032,18.7684,18.7032,18.7177,1792800.0
2008-07-08 15:55:00,25.82,25.87,25.81,25.84,1729300.0,18.7177,18.7539,18.7104,18.7322,1729300.0
2008-07-09 09:30:00,25.79,25.85,25.57,25.6,1046600.0,18.6959,18.7394,18.5364,18.5582,1046600.0
2008-07-09 09:35:00,25.6,25.75,25.6,25.64,514000.0,18.5582,18.6669,18.5582,18.5872,514000.0
2008-07-09 09:40:00,25.65,25.66,25.58,25.64,298100.0,18.5944,18.6017,18.5437,18.5872,298100.0
2008-07-09 09:45:00,25.65,25.65,25.56,25.58,529300.0,18.5944,18.5944,18.5292,18.5437,529300.0
2008-07-09 09:50:00,25.58,25.65,25.52,25.54,741400.0,18.5437,18.5944,18.5002,18.5147,741400.0
2008-07-09 09:55:00,25.54,25.56,25.51,25.52,1094200.0,18.5147,18.5292,18.4929,18.5002,1094200.0
2008-07-09 10:00:00,25.52,25.57,25.51,25.53,1270100.0,18.5002,18.5364,18.4929,18.5074,1270100.0
2008-07-09 10:05:00,25.53,25.54,25.46,25.51,791600.0,18.5074,18.5147,18.4567,18.4929,791600.0
2008-07-09 10:10:00,25.51,25.56,25.49,25.55,489300.0,18.4929,18.5292,18.4784,18.5219,489300.0
2008-07-09 10:15:00,25.56,25.59,25.52,25.57,1427200.0,18.5292,18.5509,18.5002,18.5364,1427200.0
2008-07-09 10:20:00,25.57,25.67,25.54,25.61,1902300.0,18.5364,18.6089,18.5147,18.5654,1902300.0
2008-07-09 10:25:00,25.61,25.67,25.61,25.65,586300.0,18.5654,18.6089,18.5654,18.5944,586300.0
2008-07-09 10:30:00,25.65,25.66,25.62,25.64,663500.0,18.5944,18.6017,18.5727,18.5872,663500.0
2008-07-09 10:35:00,25.64,25.64,25.55,25.56,746600.0,18.5872,18.5872,18.5219,18.5292,746600.0
2008-07-09 10:40:00,25.56,25.62,25.54,25.57,577300.0,18.5292,18.5727,18.5147,18.5364,577300.0
2008-07-09 10:45:00,25.57,25.62,25.55,25.56,536400.0,18.5364,18.5727,18.5219,18.5292,536400.0
2008-07-09 10:50:00,25.56,25.61,25.55,25.59,478000.0,18.5292,18.5654,18.5219,18.5509,478000.0
2008-07-09 10:55:00,25.58,25.65,25.58,25.62,467000.0,18.5437,18.5944,18.5437,18.5727,467000.0
2008-07-09 11:00:00,25.61,25.7,25.6,25.68,904100.0,18.5654,18.6307,18.5582,18.6162,904100.0
2008-07-09 11:05:00,25.69,25.72,25.6,25.62,724400.0,18.6234,18.6452,18.5582,18.5727,724400.0
2008-07-09 11:10:00,25.62,25.64,25.57,25.57,382900.0,18.5727,18.5872,18.5364,18.5364,382900.0
2008-07-09 11:15:00,25.58,25.61,25.53,25.6,688500.0,18.5437,18.5654,18.5074,18.5582,688500.0
2008-07-09 11:20:00,25.59,25.67,25.57,25.67,368700.0,18.5509,18.6089,18.5364,18.6089,368700.0
2008-07-09 11:25:00,25.66,25.76,25.66,25.73,1079600.0,18.6017,18.6742,18.6017,18.6524,1079600.0
2008-07-09 11:30:00,25.73,25.74,25.71,25.72,355100.0,18.6524,18.6597,18.6379,18.6452,355100.0
2008-07-09 11:35:00,25.72,25.73,25.63,25.64,389900.0,18.6452,18.6524,18.5799,18.5872,389900.0
2008-07-09 11:40:00,25.65,25.7,25.64,25.68,374600.0,18.5944,18.6307,18.5872,18.6162,374600.0
2008-07-09 11:45:00,25.68,25.7,25.65,25.66,244500.0,18.6162,18.6307,18.5944,18.6017,244500.0
2008-07-09 11:50:00,25.67,25.67,25.6,25.63,362000.0,18.6089,18.6089,18.5582,18.5799,362000.0
2008-07-09 11:55:00,25.63,25.66,25.62,25.66,222900.0,18.5799,18.6017,18.5727,18.6017,222900.0
2008-07-09 12:00:00,25.65,25.66,25.59,25.61,343700.0,18.5944,18.6017,18.5509,18.5654,343700.0
2008-07-09 12:05:00,25.61,25.62,25.55,25.61,401100.0,18.5654,18.5727,18.5219,18.5654,401100.0
2008-07-09 12:10:00,25.61,25.63,25.58,25.59,302800.0,18.5654,18.5799,18.5437,18.5509,302800.0
2008-07-09 12:15:00,25.6,25.66,25.59,25.66,330900.0,18.5582,18.6017,18.5509,18.6017,330900.0
2008-07-09 12:20:00,25.66,25.7,25.62,25.63,424900.0,18.6017,18.6307,18.5727,18.5799,424900.0
2008-07-09 12:25:00,25.63,25.69,25.62,25.67,258200.0,18.5799,18.6234,18.5727,18.6089,258200.0
2008-07-09 12:30:00,25.66,25.67,25.63,25.67,230600.0,18.6017,18.6089,18.5799,18.6089,230600.0
2008-07-09 12:35:00,25.66,25.66,25.55,25.6,513600.0,18.6017,18.6017,18.5219,18.5582,513600.0
2008-07-09 12:40:00,25.6,25.63,25.6,25.62,266100.0,18.5582,18.5799,18.5582,18.5727,266100.0
2008-07-09 12:45:00,25.62,25.62,25.55,25.57,352700.0,18.5727,18.5727,18.5219,18.5364,352700.0
2008-07-09 12:50:00,25.56,25.63,25.56,25.62,212300.0,18.5292,18.5799,18.5292,18.5727,212300.0
2008-07-09 12:55:00,25.61,25.63,25.59,25.61,193400.0,18.5654,18.5799,18.5509,18.5654,193400.0
2008-07-09 13:00:00,25.62,25.63,25.54,25.56,450800.0,18.5727,18.5799,18.5147,18.5292,450800.0
2008-07-09 13:05:00,25.57,25.59,25.51,25.53,338700.0,18.5364,18.5509,18.4929,18.5074,338700.0
2008-07-09 13:10:00,25.53,25.57,25.53,25.54,322100.0,18.5074,18.5364,18.5074,18.5147,322100.0
2008-07-09 13:15:00,25.55,25.59,25.53,25.59,380800.0,18.5219,18.5509,18.5074,18.5509,380800.0
2008-07-09 13:20:00,25.6,25.62,25.56,25.57,254700.0,18.5582,18.5727,18.5292,18.5364,254700.0
2008-07-09 13:25:00,25.57,25.6,25.55,25.6,302000.0,18.5364,18.5582,18.5219,18.5582,302000.0
2008-07-09 13:30:00,25.6,25.65,25.59,25.65,306200.0,18.5582,18.5944,18.5509,18.5944,306200.0
2008-07-09 13:35:00,25.65,25.67,25.6,25.6,301500.0,18.5944,18.6089,18.5582,18.5582,301500.0
2008-07-09 13:40:00,25.59,25.65,25.59,25.64,230800.0,18.5509,18.5944,18.5509,18.5872,230800.0
2008-07-09 13:45:00,25.64,25.64,25.6,25.63,208600.0,18.5872,18.5872,18.5582,18.5799,208600.0
2008-07-09 13:50:00,25.62,25.64,25.55,25.55,302700.0,18.5727,18.5872,18.5219,18.5219,302700.0
2008-07-09 13:55:00,25.55,25.61,25.55,25.61,344500.0,18.5219,18.5654,18.5219,18.5654,344500.0
2008-07-09 14:00:00,25.61,25.63,25.52,25.6,525200.0,18.5654,18.5799,18.5002,18.5582,525200.0
2008-07-09 14:05:00,25.61,25.67,25.58,25.66,513100.0,18.5654,18.6089,18.5437,18.6017,513100.0
2008-07-09 14:10:00,25.66,25.72,25.66,25.69,369700.0,18.6017,18.6452,18.6017,18.6234,369700.0
2008-07-09 14:15:00,25.69,25.71,25.61,25.61,330000.0,18.6234,18.6379,18.5654,18.5654,330000.0
2008-07-09 14:20:00,25.61,25.66,25.58,25.65,501800.0,18.5654,18.6017,18.5437,18.5944,501800.0
2008-07-09 14:25:00,25.65,25.66,25.6,25.64,281300.0,18.5944,18.6017,18.5582,18.5872,281300.0
2008-07-09 14:30:00,25.63,25.68,25.61,25.63,372400.0,18.5799,18.6162,18.5654,18.5799,372400.0
2008-07-09 14:35:00,25.64,25.65,25.58,25.62,394400.0,18.5872,18.5944,18.5437,18.5727,394400.0
2008-07-09 14:40:00,25.62,25.69,25.61,25.66,791000.0,18.5727,18.6234,18.5654,18.6017,791000.0
2008-07-09 14:45:00,25.65,25.68,25.61,25.62,720300.0,18.5944,18.6162,18.5654,18.5727,720300.0
2008-07-09 14:50:00,25.63,25.64,25.51,25.56,579300.0,18.5799,18.5872,18.4929,18.5292,579300.0
2008-07-09 14:55:00,25.57,25.6,25.53,25.58,580100.0,18.5364,18.5582,18.5074,18.5437,580100.0
2008-07-09 15:00:00,25.58,25.58,25.5,25.55,845500.0,18.5437,18.5437,18.4857,18.5219,845500.0
2008-07-09 15:05:00,25.55,25.56,25.5,25.51,1027400.0,18.5219,18.5292,18.4857,18.4929,1027400.0
2008-07-09 15:10:00,25.51,25.55,25.49,25.5,674300.0,18.4929,18.5219,18.4784,18.4857,674300.0
2008-07-09 15:15:00,25.5,25.55,25.49,25.54,735300.0,18.4857,18.5219,18.4784,18.5147,735300.0
2008-07-09 15:20:00,25.53,25.54,25.49,25.52,570200.0,18.5074,18.5147,18.4784,18.5002,570200.0
2008-07-09 15:25:00,25.52,25.54,25.5,25.52,618700.0,18.5002,18.5147,18.4857,18.5002,618700.0
2008-07-09 15:30:00,25.51,25.52,25.5,25.51,502700.0,18.4929,18.5002,18.4857,18.4929,502700.0
2008-07-09 15:35:00,25.51,25.53,25.45,25.45,955300.0,18.4929,18.5074,18.4494,18.4494,955300.0
2008-07-09 15:40:00,25.45,25.46,25.28,25.3,1934500.0,18.4494,18.4567,18.3262,18.3407,1934500.0
2008-07-09 15:45:00,25.29,25.33,25.24,25.26,2256200.0,18.3334,18.3624,18.2972,18.3117,2256200.0
2008-07-09 15:50:00,25.26,25.33,25.25,25.28,2076500.0,18.3117,18.3624,18.3045,18.3262,2076500.0
2008-07-09 15:55:00,25.27,25.28,25.19,25.2,3307800.0,18.319,18.3262,18.261,18.2682,3307800.0
2008-07-10 09:30:00,25.18,25.31,25.17,25.22,1035000.0,18.2537,18.3479,18.2465,18.2827,1035000.0
2008-07-10 09:35:00,25.22,25.32,25.21,25.28,617700.0,18.2827,18.3552,18.2755,18.3262,617700.0
2008-07-10 09:40:00,25.28,25.67,25.27,25.58,1256900.0,18.3262,18.6089,18.319,18.5437,1256900.0
2008-07-10 09:45:00,25.58,25.6,25.3,25.39,1234300.0,18.5437,18.5582,18.3407,18.4059,1234300.0
2008-07-10 09:50:00,25.39,25.45,25.37,25.39,1027500.0,18.4059,18.4494,18.3914,18.4059,1027500.0
2008-07-10 09:55:00,25.4,25.41,25.32,25.34,824000.0,18.4132,18.4204,18.3552,18.3697,824000.0
2008-07-10 10:00:00,25.34,25.38,25.31,25.32,749000.0,18.3697,18.3987,18.3479,18.3552,749000.0
2008-07-10 10:05:00,25.31,25.32,25.2,25.22,1177500.0,18.3479,18.3552,18.2682,18.2827,1177500.0
2008-07-10 10:10:00,25.23,25.27,25.13,25.16,1445400.0,18.29,18.319,18.2175,18.2392,1445400.0
2008-07-10 10:15:00,25.16,25.16,25.01,25.11,1270500.0,18.2392,18.2392,18.1305,18.203,1270500.0
2008-07-10 10:20:00,25.11,25.23,25.1,25.22,1279700.0,18.203,18.29,18.1957,18.2827,1279700.0
2008-07-10 10:25:00,25.23,25.4,25.12,25.4,1076000.0,18.29,18.4132,18.2102,18.4132,1076000.0
2008-07-10 10:30:00,25.39,25.44,25.3,25.38,652900.0,18.4059,18.4422,18.3407,18.3987,652900.0
2008-07-10 10:35:00,25.37,25.38,25.23,25.31,673300.0,18.3914,18.3987,18.29,18.3479,673300.0
2008-07-10 10:40:00,25.31,25.46,25.3,25.4,543800.0,18.3479,18.4567,18.3407,18.4132,543800.0
2008-07-10 10:45:00,25.41,25.43,25.26,25.26,525000.0,18.4204,18.4349,18.3117,18.3117,525000.0
2008-07-10 10:50:00,25.26,25.28,25.23,25.27,526300.0,18.3117,18.3262,18.29,18.319,526300.0
2008-07-10 10:55:00,25.26,25.34,25.24,25.27,432100.0,18.3117,18.3697,18.2972,18.319,432100.0
2008-07-10 11:00:00,25.26,25.44,25.24,25.43,522400.0,18.3117,18.4422,18.2972,18.4349,522400.0
2008-07-10 11:05:00,25.43,25.43,25.27,25.28,614300.0,18.4349,18.4349,18.319,18.3262,614300.0
2008-07-10 11:10:00,25.27,25.33,25.25,25.28,672400.0,18.319,18.3624,18.3045,18.3262,672400.0
2008-07-10 11:15:00,25.29,25.29,25.19,25.26,817200.0,18.3334,18.3334,18.261,18.3117,817200.0
2008-07-10 11:20:00,25.27,25.3,25.24,25.27,378500.0,18.319,18.3407,18.2972,18.319,378500.0
2008-07-10 11:25:00,25.27,25.27,25.22,25.23,490600.0,18.319,18.319,18.2827,18.29,490600.0
2008-07-10 11:30:00,25.23,25.39,25.21,25.36,575200.0,18.29,18.4059,18.2755,18.3842,575200.0
2008-07-10 11:35:00,25.36,25.39,25.29,25.3,345200.0,18.3842,18.4059,18.3334,18.3407,345200.0
2008-07-10 11:40:00,25.31,25.34,25.27,25.31,268400.0,18.3479,18.3697,18.319,18.3479,268400.0
2008-07-10 11:45:00,25.31,25.35,25.27,25.31,921000.0,18.3479,18.3769,18.319,18.3479,921000.0
2008-07-10 11:50:00,25.31,25.42,25.29,25.38,392800.0,18.3479,18.4277,18.3334,18.3987,392800.0
2008-07-10 11:55:00,25.39,25.39,25.29,25.38,333000.0,18.4059,18.4059,18.3334,18.3987,333000.0
2008-07-10 12:00:00,25.37,25.49,25.37,25.45,813600.0,18.3914,18.4784,18.3914,18.4494,813600.0
2008-07-10 12:05:00,25.45,25.52,25.45,25.49,444100.0,18.4494,18.5002,18.4494,18.4784,444100.0
2008-07-10 12:10:00,25.5,25.55,25.48,25.52,314500.0,18.4857,18.5219,18.4712,18.5002,314500.0
2008-07-10 12:15:00,25.52,25.55,25.47,25.48,283000.0,18.5002,18.5219,18.4639,18.4712,283000.0
2008-07-10 12:20:00,25.48,25.51,25.46,25.46,307500.0,18.4712,18.4929,18.4567,18.4567,307500.0
2008-07-10 12:25:00,25.46,25.49,25.43,25.43,190200.0,18.4567,18.4784,18.4349,18.4349,190200.0
2008-07-10 12:30:00,25.44,25.48,25.43,25.47,196200.0,18.4422,18.4712,18.4349,18.4639,196200.0
2008-07-10 12:35:00,25.47,25.49,25.44,25.47,284400.0,18.4639,18.4784,18.4422,18.4639,284400.0
2008-07-10 12:40:00,25.46,25.5,25.46,25.48,287800.0,18.4567,18.4857,18.4567,18.4712,287800.0
2008-07-10 12:45:00,25.48,25.51,25.47,25.48,307300.0,18.4712,18.4929,18.4639,18.4712,307300.0
2008-07-10 12:50:00,25.49,25.49,25.4,25.43,445000.0,18.4784,18.4784,18.4132,18.4349,445000.0
2008-07-10 12:55:00,25.43,25.44,25.38,25.42,242500.0,18.4349,18.4422,18.3987,18.4277,242500.0
2008-07-10 13:00:00,25.42,25.46,25.4,25.45,247900.0,18.4277,18.4567,18.4132,18.4494,247900.0
2008-07-10 13:05:00,25.45,25.49,25.42,25.48,338400.0,18.4494,18.4784,18.4277,18.4712,338400.0
2008-07-10 13:10:00,25.47,25.52,25.44,25.46,496300.0,18.4639,18.5002,18.4422,18.4567,496300.0
2008-07-10 13:15:00,25.46,25.5,25.42,25.46,515100.0,18.4567,18.4857,18.4277,18.4567,515100.0
2008-07-10 13:20:00,25.46,25.5,25.45,25.46,254900.0,18.4567,18.4857,18.4494,18.4567,254900.0
2008-07-10 13:25:00,25.46,25.51,25.43,25.5,233100.0,18.4567,18.4929,18.4349,18.4857,233100.0
2008-07-10 13:30:00,25.5,25.53,25.48,25.51,452500.0,18.4857,18.5074,18.4712,18.4929,452500.0
2008-07-10 13:35:00,25.51,25.53,25.47,25.51,677100.0,18.4929,18.5074,18.4639,18.4929,677100.0
2008-07-10 13:40:00,25.51,25.52,25.45,25.45,297000.0,18.4929,18.5002,18.4494,18.4494,297000.0
2008-07-10 13:45:00,25.45,25.49,25.45,25.47,211400.0,18.4494,18.4784,18.4494,18.4639,211400.0
2008-07-10 13:50:00,25.48,25.48,25.43,25.44,316900.0,18.4712,18.4712,18.4349,18.4422,316900.0
2008-07-10 13:55:00,25.44,25.47,25.43,25.44,581000.0,18.4422,18.4639,18.4349,18.4422,581000.0
2008-07-10 14:00:00,25.44,25.48,25.42,25.45,431600.0,18.4422,18.4712,18.4277,18.4494,431600.0
2008-07-10 14:05:00,25.46,25.48,25.43,25.46,308800.0,18.4567,18.4712,18.4349,18.4567,308800.0
2008-07-10 14:10:00,25.45,25.48,25.37,25.38,471400.0,18.4494,18.4712,18.3914,18.3987,471400.0
2008-07-10 14:15:00,25.38,25.39,25.29,25.29,463400.0,18.3987,18.4059,18.3334,18.3334,463400.0
2008-07-10 14:20:00,25.3,25.37,25.29,25.34,491200.0,18.3407,18.3914,18.3334,18.3697,491200.0
2008-07-10 14:25:00,25.35,25.35,25.13,25.18,1191600.0,18.3769,18.3769,18.2175,18.2537,1191600.0
2008-07-10 14:30:00,25.17,25.23,25.16,25.19,544800.0,18.2465,18.29,18.2392,18.261,544800.0
2008-07-10 14:35:00,25.19,25.24,25.17,25.21,544200.0,18.261,18.2972,18.2465,18.2755,544200.0
2008-07-10 14:40:00,25.22,25.23,25.09,25.09,643700.0,18.2827,18.29,18.1885,18.1885,643700.0
2008-07-10 14:45:00,25.09,25.13,25.05,25.09,571200.0,18.1885,18.2175,18.1595,18.1885,571200.0
2008-07-10 14:50:00,25.09,25.11,24.98,25.04,954600.0,18.1885,18.203,18.1087,18.1522,954600.0
2008-07-10 14:55:00,25.04,25.08,24.99,25.01,868500.0,18.1522,18.1812,18.116,18.1305,868500.0
2008-07-10 15:00:00,25.02,25.29,25.01,25.14,1543500.0,18.1377,18.3334,18.1305,18.2247,1543500.0
2008-07-10 15:05:00,25.16,25.28,25.09,25.24,1124000.0,18.2392,18.3262,18.1885,18.2972,1124000.0
2008-07-10 15:10:00,25.24,25.37,25.22,25.35,1217200.0,18.2972,18.3914,18.2827,18.3769,1217200.0
2008-07-10 15:15:00,25.35,25.39,25.3,25.3,963400.0,18.3769,18.4059,18.3407,18.3407,963400.0
2008-07-10 15:20:00,25.31,25.42,25.3,25.36,697000.0,18.3479,18.4277,18.3407,18.3842,697000.0
2008-07-10 15:25:00,25.37,25.43,25.34,25.39,922000.0,18.3914,18.4349,18.3697,18.4059,922000.0
2008-07-10 15:30:00,25.39,25.41,25.3,25.32,1014800.0,18.4059,18.4204,18.3407,18.3552,1014800.0
2008-07-10 15:35:00,25.32,25.33,25.25,25.27,489500.0,18.3552,18.3624,18.3045,18.319,489500.0
2008-07-10 15:40:00,25.26,25.35,25.24,25.31,704100.0,18.3117,18.3769,18.2972,18.3479,704100.0
2008-07-10 15:45:00,25.3,25.34,25.26,25.33,708100.0,18.3407,18.3697,18.3117,18.3624,708100.0
2008-07-10 15:50:00,25.33,25.34,25.26,25.32,1101100.0,18.3624,18.3697,18.3117,18.3552,1101100.0
2008-07-10 15:55:00,25.31,25.46,25.29,25.45,2241700.0,18.3479,18.4567,18.3334,18.4494,2241700.0
2008-07-11 09:30:00,25.13,25.2,25.1,25.13,1086900.0,18.2175,18.2682,18.1957,18.2175,1086900.0
2008-07-11 09:35:00,25.14,25.18,25.09,25.09,713500.0,18.2247,18.2537,18.1885,18.1885,713500.0
2008-07-11 09:40:00,25.1,25.15,25.05,25.12,1300600.0,18.1957,18.232,18.1595,18.2102,1300600.0
2008-07-11 09:45:00,25.12,25.18,25.05,25.13,1031300.0,18.2102,18.2537,18.1595,18.2175,1031300.0
2008-07-11 09:50:00,25.12,25.18,25.05,25.18,765300.0,18.2102,18.2537,18.1595,18.2537,765300.0
2008-07-11 09:55:00,25.19,25.2,25.12,25.15,1048200.0,18.261,18.2682,18.2102,18.232,1048200.0
2008-07-11 10:00:00,25.15,25.23,25.08,25.19,851300.0,18.232,18.29,18.1812,18.261,851300.0
2008-07-11 10:05:00,25.18,25.19,25.1,25.19,644900.0,18.2537,18.261,18.1957,18.261,644900.0
2008-07-11 10:10:00,25.19,25.19,25.1,25.11,807400.0,18.261,18.261,18.1957,18.203,807400.0
2008-07-11 10:15:00,25.12,25.12,25.0,25.0,952800.0,18.2102,18.2102,18.1232,18.1232,952800.0
2008-07-11 10:20:00,25.02,25.07,25.0,25.06,740100.0,18.1377,18.174,18.1232,18.1667,740100.0
2008-07-11 10:25:00,25.06,25.1,24.96,24.99,1929700.0,18.1667,18.1957,18.0942,18.116,1929700.0
2008-07-11 10:30:00,24.98,25.02,24.9,24.9,1481900.0,18.1087,18.1377,18.0507,18.0507,1481900.0
2008-07-11 10:35:00,24.9,24.93,24.87,24.88,772200.0,18.0507,18.0725,18.029,18.0362,772200.0
2008-07-11 10:40:00,24.89,24.97,24.88,24.96,625600.0,18.0435,18.1015,18.0362,18.0942,625600.0
2008-07-11 10:45:00,24.96,24.96,24.91,24.95,416800.0,18.0942,18.0942,18.058,18.087,416800.0
2008-07-11 10:50:00,24.95,25.0,24.94,24.99,770300.0,18.087,18.1232,18.0797,18.116,770300.0
2008-07-11 10:55:00,24.99,25.03,24.95,25.01,708500.0,18.116,18.145,18.087,18.1305,708500.0
2008-07-11 11:00:00,25.01,25.03,24.91,24.92,415900.0,18.1305,18.145,18.058,18.0652,415900.0
2008-07-11 11:05:00,24.92,24.99,24.9,24.97,612900.0,18.0652,18.116,18.0507,18.1015,612900.0
2008-07-11 11:10:00,24.98,25.05,24.94,24.94,814800.0,18.1087,18.1595,18.0797,18.0797,814800.0
2008-07-11 11:15:00,24.95,24.98,24.91,24.96,570100.0,18.087,18.1087,18.058,18.0942,570100.0
2008-07-11 11:20:00,24.96,24.99,24.91,24.98,587400.0,18.0942,18.116,18.058,18.1087,587400.0
2008-07-11 11:25:00,24.99,25.03,24.92,24.93,667600.0,18.116,18.145,18.0652,18.0725,667600.0
2008-07-11 11:30:00,24.93,24.94,24.87,24.91,1227700.0,18.0725,18.0797,18.029,18.058,1227700.0
2008-07-11 11:35:00,24.92,25.03,24.91,25.01,782900.0,18.0652,18.145,18.058,18.1305,782900.0
2008-07-11 11:40:00,25.01,25.15,25.0,25.13,1176000.0,18.1305,18.232,18.1232,18.2175,1176000.0
2008-07-11 11:45:00,25.13,25.15,25.12,25.13,391500.0,18.2175,18.232,18.2102,18.2175,391500.0
2008-07-11 11:50:00,25.14,25.14,25.06,25.06,276700.0,18.2247,18.2247,18.1667,18.1667,276700.0
2008-07-11 11:55:00,25.07,25.15,25.03,25.14,528300.0,18.174,18.232,18.145,18.2247,528300.0
2008-07-11 12:00:00,25.15,25.19,25.08,25.19,584600.0,18.232,18.261,18.1812,18.261,584600.0
2008-07-11 12:05:00,25.19,25.19,25.04,25.04,501400.0,18.261,18.261,18.1522,18.1522,501400.0
2008-07-11 12:10:00,25.04,25.1,25.02,25.1,640700.0,18.1522,18.1957,18.1377,18.1957,640700.0
2008-07-11 12:15:00,25.11,25.13,25.08,25.1,366300.0,18.203,18.2175,18.1812,18.1957,366300.0
2008-07-11 12:20:00,25.09,25.15,25.06,25.12,280900.0,18.1885,18.232,18.1667,18.2102,280900.0
2008-07-11 12:25:00,25.12,25.12,25.05,25.09,278200.0,18.2102,18.2102,18.1595,18.1885,278200.0
2008-07-11 12:30:00,25.09,25.1,25.0,25.1,536900.0,18.1885,18.1957,18.1232,18.1957,536900.0
2008-07-11 12:35:00,25.1,25.12,25.08,25.1,294200.0,18.1957,18.2102,18.1812,18.1957,294200.0
2008-07-11 12:40:00,25.1,25.14,25.07,25.1,693300.0,18.1957,18.2247,18.174,18.1957,693300.0
2008-07-11 12:45:00,25.1,25.12,25.09,25.1,168400.0,18.1957,18.2102,18.1885,18.1957,168400.0
2008-07-11 12:50:00,25.11,25.15,25.09,25.1,747800.0,18.203,18.232,18.1885,18.1957,747800.0
2008-07-11 12:55:00,25.1,25.11,24.99,25.03,932600.0,18.1957,18.203,18.116,18.145,932600.0
2008-07-11 13:00:00,25.03,25.08,24.98,25.05,425500.0,18.145,18.1812,18.1087,18.1595,425500.0
2008-07-11 13:05:00,25.05,25.06,24.96,25.03,552500.0,18.1595,18.1667,18.0942,18.145,552500.0
2008-07-11 13:10:00,25.03,25.03,24.88,24.96,1194900.0,18.145,18.145,18.0362,18.0942,1194900.0
2008-07-11 13:15:00,24.95,25.05,24.93,24.99,835200.0,18.087,18.1595,18.0725,18.116,835200.0
2008-07-11 13:20:00,24.99,25.02,24.95,24.98,722300.0,18.116,18.1377,18.087,18.1087,722300.0
2008-07-11 13:25:00,24.98,25.0,24.95,24.99,577900.0,18.1087,18.1232,18.087,18.116,577900.0
2008-07-11 13:30:00,24.98,25.04,24.98,25.01,823800.0,18.1087,18.1522,18.1087,18.1305,823800.0
2008-07-11 13:35:00,25.01,25.1,25.01,25.08,518400.0,18.1305,18.1957,18.1305,18.1812,518400.0
2008-07-11 13:40:00,25.08,25.13,25.04,25.07,890600.0,18.1812,18.2175,18.1522,18.174,890600.0
2008-07-11 13:45:00,25.06,25.07,25.0,25.02,840800.0,18.1667,18.174,18.1232,18.1377,840800.0
2008-07-11 13:50:00,25.03,25.09,25.01,25.09,652900.0,18.145,18.1885,18.1305,18.1885,652900.0
2008-07-11 13:55:00,25.08,25.19,25.08,25.14,574100.0,18.1812,18.261,18.1812,18.2247,574100.0
2008-07-11 14:00:00,25.14,25.19,25.08,25.14,407700.0,18.2247,18.261,18.1812,18.2247,407700.0
2008-07-11 14:05:00,25.15,25.23,25.1,25.11,627100.0,18.232,18.29,18.1957,18.203,627100.0
2008-07-11 14:10:00,25.12,25.17,25.1,25.15,370200.0,18.2102,18.2465,18.1957,18.232,370200.0
2008-07-11 14:15:00,25.15,25.17,25.07,25.13,534000.0,18.232,18.2465,18.174,18.2175,534000.0
2008-07-11 14:20:00,25.13,25.14,25.05,25.07,742400.0,18.2175,18.2247,18.1595,18.174,742400.0
2008-07-11 14:25:00,25.07,25.13,25.07,25.1,476800.0,18.174,18.2175,18.174,18.1957,476800.0
2008-07-11 14:30:00,25.09,25.11,25.07,25.08,905900.0,18.1885,18.203,18.174,18.1812,905900.0
2008-07-11 14:35:00,25.08,25.17,25.08,25.15,549000.0,18.1812,18.2465,18.1812,18.232,549000.0
2008-07-11 14:40:00,25.16,25.2,25.13,25.2,493600.0,18.2392,18.2682,18.2175,18.2682,493600.0
2008-07-11 14:45:00,25.19,25.4,25.17,25.4,1006300.0,18.261,18.4132,18.2465,18.4132,1006300.0
2008-07-11 14:50:00,25.4,25.52,25.23,25.33,1411000.0,18.4132,18.5002,18.29,18.3624,1411000.0
2008-07-11 14:55:00,25.33,25.44,25.25,25.43,703800.0,18.3624,18.4422,18.3045,18.4349,703800.0
2008-07-11 15:00:00,25.43,25.64,25.36,25.62,1727000.0,18.4349,18.5872,18.3842,18.5727,1727000.0
2008-07-11 15:05:00,25.62,25.62,25.43,25.52,1026600.0,18.5727,18.5727,18.4349,18.5002,1026600.0
2008-07-11 15:10:00,25.52,25.53,25.35,25.39,1289200.0,18.5002,18.5074,18.3769,18.4059,1289200.0
2008-07-11 15:15:00,25.4,25.45,25.32,25.32,1038000.0,18.4132,18.4494,18.3552,18.3552,1038000.0
2008-07-11 15:20:00,25.32,25.45,25.27,25.33,993800.0,18.3552,18.4494,18.319,18.3624,993800.0
2008-07-11 15:25:00,25.32,25.42,25.29,25.3,1026400.0,18.3552,18.4277,18.3334,18.3407,1026400.0
2008-07-11 15:30:00,25.3,25.34,25.16,25.16,1041400.0,18.3407,18.3697,18.2392,18.2392,1041400.0
2008-07-11 15:35:00,25.15,25.23,25.15,25.17,1091600.0,18.232,18.29,18.232,18.2465,1091600.0
2008-07-11 15:40:00,25.17,25.21,25.08,25.2,1032000.0,18.2465,18.2755,18.1812,18.2682,1032000.0
2008-07-11 15:45:00,25.19,25.32,25.17,25.31,1940600.0,18.261,18.3552,18.2465,18.3479,1940600.0
2008-07-11 15:50:00,25.31,25.41,25.24,25.33,1265300.0,18.3479,18.4204,18.2972,18.3624,1265300.0
2008-07-11 15:55:00,25.32,25.33,25.22,25.25,1672700.0,18.3552,18.3624,18.2827,18.3045,1672700.0
2008-07-14 09:30:00,25.44,25.7,25.42,25.6,1388400.0,18.4422,18.6307,18.4277,18.5582,1388400.0
2008-07-14 09:35:00,25.61,25.66,25.6,25.65,1036200.0,18.5654,18.6017,18.5582,18.5944,1036200.0
2008-07-14 09:40:00,25.65,25.71,25.62,25.69,1008400.0,18.5944,18.6379,18.5727,18.6234,1008400.0
2008-07-14 09:45:00,25.69,25.75,25.65,25.7,1249800.0,18.6234,18.6669,18.5944,18.6307,1249800.0
2008-07-14 09:50:00,25.71,25.77,25.69,25.74,1245500.0,18.6379,18.6814,18.6234,18.6597,1245500.0
2008-07-14 09:55:00,25.74,25.78,25.69,25.74,1025900.0,18.6597,18.6887,18.6234,18.6597,1025900.0
2008-07-14 10:00:00,25.75,25.75,25.64,25.67,1366900.0,18.6669,18.6669,18.5872,18.6089,1366900.0
2008-07-14 10:05:00,25.67,25.75,25.6,25.67,889100.0,18.6089,18.6669,18.5582,18.6089,889100.0
2008-07-14 10:10:00,25.66,25.74,25.63,25.74,685000.0,18.6017,18.6597,18.5799,18.6597,685000.0
2008-07-14 10:15:00,25.74,25.77,25.7,25.76,409000.0,18.6597,18.6814,18.6307,18.6742,409000.0
2008-07-14 10:20:00,25.77,25.81,25.72,25.77,1235900.0,18.6814,18.7104,18.6452,18.6814,1235900.0
2008-07-14 10:25:00,25.77,25.77,25.6,25.66,1154700.0,18.6814,18.6814,18.5582,18.6017,1154700.0
2008-07-14 10:30:00,25.66,25.73,25.65,25.66,400000.0,18.6017,18.6524,18.5944,18.6017,400000.0
2008-07-14 10:35:00,25.65,25.69,25.62,25.66,597100.0,18.5944,18.6234,18.5727,18.6017,597100.0
2008-07-14 10:40:00,25.67,25.69,25.54,25.56,611700.0,18.6089,18.6234,18.5147,18.5292,611700.0
2008-07-14 10:45:00,25.55,25.56,25.47,25.55,436100.0,18.5219,18.5292,18.4639,18.5219,436100.0
2008-07-14 10:50:00,25.55,25.64,25.54,25.6,389800.0,18.5219,18.5872,18.5147,18.5582,389800.0
2008-07-14 10:55:00,25.6,25.72,25.6,25.67,581600.0,18.5582,18.6452,18.5582,18.6089,581600.0
2008-07-14 11:00:00,25.66,25.69,25.56,25.58,371900.0,18.6017,18.6234,18.5292,18.5437,371900.0
2008-07-14 11:05:00,25.57,25.6,25.51,25.51,238700.0,18.5364,18.5582,18.4929,18.4929,238700.0
2008-07-14 11:10:00,25.51,25.58,25.49,25.58,353700.0,18.4929,18.5437,18.4784,18.5437,353700.0
2008-07-14 11:15:00,25.59,25.59,25.5,25.54,363200.0,18.5509,18.5509,18.4857,18.5147,363200.0
2008-07-14 11:20:00,25.54,25.55,25.4,25.4,600300.0,18.5147,18.5219,18.4132,18.4132,600300.0
2008-07-14 11:25:00,25.4,25.47,25.4,25.47,261400.0,18.4132,18.4639,18.4132,18.4639,261400.0
2008-07-14 11:30:00,25.46,25.49,25.41,25.44,240100.0,18.4567,18.4784,18.4204,18.4422,240100.0
2008-07-14 11:35:00,25.44,25.5,25.43,25.46,257800.0,18.4422,18.4857,18.4349,18.4567,257800.0
2008-07-14 11:40:00,25.45,25.51,25.44,25.48,213100.0,18.4494,18.4929,18.4422,18.4712,213100.0
2008-07-14 11:45:00,25.48,25.5,25.42,25.44,333800.0,18.4712,18.4857,18.4277,18.4422,333800.0
2008-07-14 11:50:00,25.45,25.45,25.3,25.3,473000.0,18.4494,18.4494,18.3407,18.3407,473000.0
2008-07-14 11:55:00,25.3,25.4,25.24,25.35,988200.0,18.3407,18.4132,18.2972,18.3769,988200.0
2008-07-14 12:00:00,25.35,25.37,25.22,25.23,591400.0,18.3769,18.3914,18.2827,18.29,591400.0
2008-07-14 12:05:00,25.23,25.3,25.23,25.27,507700.0,18.29,18.3407,18.29,18.319,507700.0
2008-07-14 12:10:00,25.27,25.3,25.24,25.29,181400.0,18.319,18.3407,18.2972,18.3334,181400.0
2008-07-14 12:15:00,25.29,25.34,25.28,25.31,189300.0,18.3334,18.3697,18.3262,18.3479,189300.0
2008-07-14 12:20:00,25.31,25.33,25.28,25.3,239700.0,18.3479,18.3624,18.3262,18.3407,239700.0
2008-07-14 12:25:00,25.3,25.32,25.25,25.3,352000.0,18.3407,18.3552,18.3045,18.3407,352000.0
2008-07-14 12:30:00,25.3,25.31,25.23,25.25,418100.0,18.3407,18.3479,18.29,18.3045,418100.0
2008-07-14 12:35:00,25.25,25.27,25.2,25.27,410800.0,18.3045,18.319,18.2682,18.319,410800.0
2008-07-14 12:40:00,25.27,25.32,25.27,25.29,281800.0,18.319,18.3552,18.319,18.3334,281800.0
2008-07-14 12:45:00,25.29,25.3,25.26,25.27,182800.0,18.3334,18.3407,18.3117,18.319,182800.0
2008-07-14 12:50:00,25.28,25.35,25.27,25.34,236200.0,18.3262,18.3769,18.319,18.3697,236200.0
2008-07-14 12:55:00,25.34,25.34,25.25,25.27,243100.0,18.3697,18.3697,18.3045,18.319,243100.0
2008-07-14 13:00:00,25.27,25.29,25.23,25.26,262900.0,18.319,18.3334,18.29,18.3117,262900.0
2008-07-14 13:05:00,25.25,25.27,25.19,25.2,425200.0,18.3045,18.319,18.261,18.2682,425200.0
2008-07-14 13:10:00,25.2,25.22,25.13,25.15,451400.0,18.2682,18.2827,18.2175,18.232,451400.0
2008-07-14 13:15:00,25.15,25.18,25.08,25.09,1527800.0,18.232,18.2537,18.1812,18.1885,1527800.0
2008-07-14 13:20:00,25.09,25.13,25.07,25.12,1119500.0,18.1885,18.2175,18.174,18.2102,1119500.0
2008-07-14 13:25:00,25.12,25.15,25.09,25.14,395600.0,18.2102,18.232,18.1885,18.2247,395600.0
2008-07-14 13:30:00,25.14,25.15,25.08,25.14,241100.0,18.2247,18.232,18.1812,18.2247,241100.0
2008-07-14 13:35:00,25.13,25.2,25.1,25.2,210100.0,18.2175,18.2682,18.1957,18.2682,210100.0
2008-07-14 13:40:00,25.19,25.22,25.14,25.21,394100.0,18.261,18.2827,18.2247,18.2755,394100.0
2008-07-14 13:45:00,25.2,25.29,25.18,25.25,621800.0,18.2682,18.3334,18.2537,18.3045,621800.0
2008-07-14 13:50:00,25.24,25.27,25.19,25.2,391900.0,18.2972,18.319,18.261,18.2682,391900.0
2008-07-14 13:55:00,25.2,25.27,25.15,25.27,415900.0,18.2682,18.319,18.232,18.319,415900.0
2008-07-14 14:00:00,25.26,25.3,25.26,25.27,501700.0,18.3117,18.3407,18.3117,18.319,501700.0
2008-07-14 14:05:00,25.27,25.39,25.27,25.35,663800.0,18.319,18.4059,18.319,18.3769,663800.0
2008-07-14 14:10:00,25.35,25.41,25.35,25.37,598100.0,18.3769,18.4204,18.3769,18.3914,598100.0
2008-07-14 14:15:00,25.37,25.42,25.35,25.39,692500.0,18.3914,18.4277,18.3769,18.4059,692500.0
2008-07-14 14:20:00,25.4,25.41,25.38,25.39,181600.0,18.4132,18.4204,18.3987,18.4059,181600.0
2008-07-14 14:25:00,25.38,25.45,25.38,25.4,409100.0,18.3987,18.4494,18.3987,18.4132,409100.0
2008-07-14 14:30:00,25.4,25.43,25.38,25.42,333900.0,18.4132,18.4349,18.3987,18.4277,333900.0
2008-07-14 14:35:00,25.42,25.43,25.35,25.37,483100.0,18.4277,18.4349,18.3769,18.3914,483100.0
2008-07-14 14:40:00,25.37,25.38,25.3,25.3,769600.0,18.3914,18.3987,18.3407,18.3407,769600.0
2008-07-14 14:45:00,25.29,25.29,25.24,25.26,463900.0,18.3334,18.3334,18.2972,18.3117,463900.0
2008-07-14 14:50:00,25.26,25.27,25.18,25.22,584700.0,18.3117,18.319,18.2537,18.2827,584700.0
2008-07-14 14:55:00,25.23,25.25,25.19,25.22,646400.0,18.29,18.3045,18.261,18.2827,646400.0
2008-07-14 15:00:00,25.21,25.22,25.17,25.17,437300.0,18.2755,18.2827,18.2465,18.2465,437300.0
2008-07-14 15:05:00,25.18,25.18,25.1,25.13,1084500.0,18.2537,18.2537,18.1957,18.2175,1084500.0
2008-07-14 15:10:00,25.13,25.15,25.07,25.09,759400.0,18.2175,18.232,18.174,18.1885,759400.0
2008-07-14 15:15:00,25.08,25.17,25.07,25.15,780900.0,18.1812,18.2465,18.174,18.232,780900.0
2008-07-14 15:20:00,25.15,25.28,25.11,25.22,1264800.0,18.232,18.3262,18.203,18.2827,1264800.0
2008-07-14 15:25:00,25.23,25.28,25.2,25.24,865100.0,18.29,18.3262,18.2682,18.2972,865100.0
2008-07-14 15:30:00,25.24,25.38,25.23,25.33,758400.0,18.2972,18.3987,18.29,18.3624,758400.0
2008-07-14 15:35:00,25.34,25.37,25.27,25.34,690900.0,18.3697,18.3914,18.319,18.3697,690900.0
2008-07-14 15:40:00,25.33,25.34,25.21,25.27,849800.0,18.3624,18.3697,18.2755,18.319,849800.0
2008-07-14 15:45:00,25.27,25.3,25.23,25.27,773900.0,18.319,18.3407,18.29,18.319,773900.0
2008-07-14 15:50:00,25.26,25.27,25.15,25.15,1004300.0,18.3117,18.319,18.232,18.232,1004300.0
2008-07-14 15:55:00,25.15,25.17,25.11,25.11,1484200.0,18.232,18.2465,18.203,18.203,1484200.0
2008-07-15 09:30:00,24.93,25.18,24.92,25.17,1601000.0,18.0725,18.2537,18.0652,18.2465,1601000.0
2008-07-15 09:35:00,25.16,25.23,25.11,25.18,1083000.0,18.2392,18.29,18.203,18.2537,1083000.0
2008-07-15 09:40:00,25.17,25.39,25.17,25.29,1060900.0,18.2465,18.4059,18.2465,18.3334,1060900.0
2008-07-15 09:45:00,25.28,25.38,25.28,25.37,1240400.0,18.3262,18.3987,18.3262,18.3914,1240400.0
2008-07-15 09:50:00,25.37,25.48,25.36,25.38,1755100.0,18.3914,18.4712,18.3842,18.3987,1755100.0
2008-07-15 09:55:00,25.4,25.45,25.37,25.41,1913900.0,18.4132,18.4494,18.3914,18.4204,1913900.0
2008-07-15 10:00:00,25.42,25.42,25.18,25.22,2403200.0,18.4277,18.4277,18.2537,18.2827,2403200.0
2008-07-15 10:05:00,25.22,25.34,25.19,25.34,2401600.0,18.2827,18.3697,18.261,18.3697,2401600.0
2008-07-15 10:10:00,25.34,25.46,25.3,25.45,1266200.0,18.3697,18.4567,18.3407,18.4494,1266200.0
2008-07-15 10:15:00,25.45,25.6,25.4,25.59,1658700.0,18.4494,18.5582,18.4132,18.5509,1658700.0
2008-07-15 10:20:00,25.59,25.7,25.59,25.65,1747300.0,18.5509,18.6307,18.5509,18.5944,1747300.0
2008-07-15 10:25:00,25.65,25.7,25.56,25.62,1371700.0,18.5944,18.6307,18.5292,18.5727,1371700.0
2008-07-15 10:30:00,25.61,25.67,25.58,25.66,1208000.0,18.5654,18.6089,18.5437,18.6017,1208000.0
2008-07-15 10:35:00,25.65,25.68,25.61,25.64,889100.0,18.5944,18.6162,18.5654,18.5872,889100.0
2008-07-15 10:40:00,25.63,25.75,25.63,25.74,946500.0,18.5799,18.6669,18.5799,18.6597,946500.0
2008-07-15 10:45:00,25.75,25.76,25.61,25.76,1349000.0,18.6669,18.6742,18.5654,18.6742,1349000.0
2008-07-15 10:50:00,25.76,25.9,25.71,25.85,1589000.0,18.6742,18.7757,18.6379,18.7394,1589000.0
2008-07-15 10:55:00,25.84,25.9,25.76,25.79,969600.0,18.7322,18.7757,18.6742,18.6959,969600.0
2008-07-15 11:00:00,25.8,26.07,25.8,26.0,1648800.0,18.7032,18.8989,18.7032,18.8481,1648800.0
2008-07-15 11:05:00,26.0,26.33,25.99,26.24,3170600.0,18.8481,19.0874,18.8409,19.0221,3170600.0
2008-07-15 11:10:00,26.24,26.4,26.2,26.3,2098000.0,19.0221,19.1381,18.9931,19.0656,2098000.0
2008-07-15 11:15:00,26.3,26.32,26.19,26.25,1313000.0,19.0656,19.0801,18.9859,19.0294,1313000.0
2008-07-15 11:20:00,26.25,26.26,26.07,26.16,1784200.0,19.0294,19.0366,18.8989,18.9641,1784200.0
2008-07-15 11:25:00,26.16,26.17,26.02,26.07,1377400.0,18.9641,18.9714,18.8626,18.8989,1377400.0
2008-07-15 11:30:00,26.07,26.12,25.93,25.97,1156200.0,18.8989,18.9351,18.7974,18.8264,1156200.0
2008-07-15 11:35:00,25.97,26.03,25.88,25.89,807100.0,18.8264,18.8699,18.7612,18.7684,807100.0
2008-07-15 11:40:00,25.9,25.9,25.77,25.8,698300.0,18.7757,18.7757,18.6814,18.7032,698300.0
2008-07-15 11:45:00,25.79,25.92,25.76,25.9,693900.0,18.6959,18.7902,18.6742,18.7757,693900.0
2008-07-15 11:50:00,25.9,26.07,25.89,26.01,785100.0,18.7757,18.8989,18.7684,18.8554,785100.0
2008-07-15 11:55:00,25.99,26.14,25.99,26.04,892200.0,18.8409,18.9496,18.8409,18.8771,892200.0
2008-07-15 12:00:00,26.05,26.07,26.0,26.06,598000.0,18.8844,18.8989,18.8481,18.8916,598000.0
2008-07-15 12:05:00,26.06,26.16,25.95,26.05,1063200.0,18.8916,18.9641,18.8119,18.8844,1063200.0
2008-07-15 12:10:00,26.05,26.08,25.98,26.05,747300.0,18.8844,18.9061,18.8336,18.8844,747300.0
2008-07-15 12:15:00,26.06,26.24,25.99,26.24,829000.0,18.8916,19.0221,18.8409,19.0221,829000.0
2008-07-15 12:20:00,26.24,26.25,26.1,26.15,683700.0,19.0221,19.0294,18.9206,18.9569,683700.0
2008-07-15 12:25:00,26.15,26.24,26.14,26.21,525600.0,18.9569,19.0221,18.9496,19.0004,525600.0
2008-07-15 12:30:00,26.22,26.26,26.11,26.26,815200.0,19.0076,19.0366,18.9279,19.0366,815200.0
2008-07-15 12:35:00,26.26,26.34,26.23,26.29,1197000.0,19.0366,19.0946,19.0149,19.0584,1197000.0
2008-07-15 12:40:00,26.3,26.33,26.25,26.28,675900.0,19.0656,19.0874,19.0294,19.0511,675900.0
2008-07-15 12:45:00,26.28,26.3,26.17,26.2,435000.0,19.0511,19.0656,18.9714,18.9931,435000.0
2008-07-15 12:50:00,26.18,26.22,26.12,26.13,521500.0,18.9786,19.0076,18.9351,18.9424,521500.0
2008-07-15 12:55:00,26.13,26.22,26.11,26.22,605700.0,18.9424,19.0076,18.9279,19.0076,605700.0
2008-07-15 13:00:00,26.21,26.35,26.18,26.22,911600.0,19.0004,19.1019,18.9786,19.0076,911600.0
2008-07-15 13:05:00,26.22,26.29,26.15,26.21,586800.0,19.0076,19.0584,18.9569,19.0004,586800.0
2008-07-15 13:10:00,26.21,26.27,26.15,26.18,749900.0,19.0004,19.0439,18.9569,18.9786,749900.0
2008-07-15 13:15:00,26.18,26.18,26.15,26.17,530100.0,18.9786,18.9786,18.9569,18.9714,530100.0
2008-07-15 13:20:00,26.16,26.18,26.07,26.14,925400.0,18.9641,18.9786,18.8989,18.9496,925400.0
2008-07-15 13:25:00,26.13,26.13,26.04,26.09,1411900.0,18.9424,18.9424,18.8771,18.9134,1411900.0
2008-07-15 13:30:00,26.1,26.16,26.06,26.1,862700.0,18.9206,18.9641,18.8916,18.9206,862700.0
2008-07-15 13:35:00,26.1,26.16,26.06,26.11,947800.0,18.9206,18.9641,18.8916,18.9279,947800.0
2008-07-15 13:40:00,26.11,26.22,26.1,26.2,590300.0,18.9279,19.0076,18.9206,18.9931,590300.0
2008-07-15 13:45:00,26.2,26.28,26.16,26.27,357000.0,18.9931,19.0511,18.9641,19.0439,357000.0
2008-07-15 13:50:00,26.28,26.3,26.24,26.3,517800.0,19.0511,19.0656,19.0221,19.0656,517800.0
2008-07-15 13:55:00,26.3,26.32,26.24,26.29,506800.0,19.0656,19.0801,19.0221,19.0584,506800.0
2008-07-15 14:00:00,26.3,26.31,26.21,26.26,527900.0,19.0656,19.0729,19.0004,19.0366,527900.0
2008-07-15 14:05:00,26.27,26.33,26.23,26.31,812900.0,19.0439,19.0874,19.0149,19.0729,812900.0
2008-07-15 14:10:00,26.32,26.44,26.3,26.4,894000.0,19.0801,19.1671,19.0656,19.1381,894000.0
2008-07-15 14:15:00,26.39,26.48,26.36,26.42,1313000.0,19.1309,19.1961,19.1091,19.1526,1313000.0
2008-07-15 14:20:00,26.42,26.47,26.37,26.4,976500.0,19.1526,19.1889,19.1164,19.1381,976500.0
2008-07-15 14:25:00,26.41,26.52,26.39,26.5,1114700.0,19.1454,19.2251,19.1309,19.2106,1114700.0
2008-07-15 14:30:00,26.51,26.56,26.48,26.5,1188300.0,19.2179,19.2541,19.1961,19.2106,1188300.0
2008-07-15 14:35:00,26.51,26.52,26.41,26.44,881700.0,19.2179,19.2251,19.1454,19.1671,881700.0
2008-07-15 14:40:00,26.44,26.46,26.41,26.46,413200.0,19.1671,19.1816,19.1454,19.1816,413200.0
2008-07-15 14:45:00,26.46,26.54,26.42,26.52,438300.0,19.1816,19.2396,19.1526,19.2251,438300.0
2008-07-15 14:50:00,26.52,26.54,26.44,26.48,667200.0,19.2251,19.2396,19.1671,19.1961,667200.0
2008-07-15 14:55:00,26.49,26.56,26.47,26.49,724600.0,19.2034,19.2541,19.1889,19.2034,724600.0
2008-07-15 15:00:00,26.5,26.64,26.46,26.51,855800.0,19.2106,19.3121,19.1816,19.2179,855800.0
2008-07-15 15:05:00,26.51,26.55,26.44,26.48,928600.0,19.2179,19.2469,19.1671,19.1961,928600.0
2008-07-15 15:10:00,26.48,26.49,26.35,26.42,1330600.0,19.1961,19.2034,19.1019,19.1526,1330600.0
2008-07-15 15:15:00,26.41,26.43,26.34,26.39,525900.0,19.1454,19.1599,19.0946,19.1309,525900.0
2008-07-15 15:20:00,26.38,26.4,26.31,26.33,1186000.0,19.1236,19.1381,19.0729,19.0874,1186000.0
2008-07-15 15:25:00,26.34,26.34,26.25,26.28,1433200.0,19.0946,19.0946,19.0294,19.0511,1433200.0
2008-07-15 15:30:00,26.29,26.35,26.25,26.28,1043400.0,19.0584,19.1019,19.0294,19.0511,1043400.0
2008-07-15 15:35:00,26.28,26.36,26.25,26.32,1430000.0,19.0511,19.1091,19.0294,19.0801,1430000.0
2008-07-15 15:40:00,26.32,26.37,26.25,26.27,1651200.0,19.0801,19.1164,19.0294,19.0439,1651200.0
2008-07-15 15:45:00,26.27,26.32,26.2,26.22,1505500.0,19.0439,19.0801,18.9931,19.0076,1505500.0
2008-07-15 15:50:00,26.23,26.28,26.22,26.23,1326200.0,19.0149,19.0511,19.0076,19.0149,1326200.0
2008-07-15 15:55:00,26.22,26.24,26.1,26.14,3076600.0,19.0076,19.0221,18.9206,18.9496,3076600.0
2008-07-16 09:30:00,26.14,26.35,26.07,26.34,1752900.0,18.9496,19.1019,18.8989,19.0946,1752900.0
2008-07-16 09:35:00,26.34,26.34,26.27,26.3,805700.0,19.0946,19.0946,19.0439,19.0656,805700.0
2008-07-16 09:40:00,26.3,26.32,26.27,26.27,987400.0,19.0656,19.0801,19.0439,19.0439,987400.0
2008-07-16 09:45:00,26.27,26.27,26.13,26.15,1460900.0,19.0439,19.0439,18.9424,18.9569,1460900.0
2008-07-16 09:50:00,26.14,26.3,26.14,26.27,1691100.0,18.9496,19.0656,18.9496,19.0439,1691100.0
2008-07-16 09:55:00,26.27,26.36,26.25,26.31,1033600.0,19.0439,19.1091,19.0294,19.0729,1033600.0
2008-07-16 10:00:00,26.31,26.34,26.25,26.25,943500.0,19.0729,19.0946,19.0294,19.0294,943500.0
2008-07-16 10:05:00,26.26,26.31,26.22,26.27,994000.0,19.0366,19.0729,19.0076,19.0439,994000.0
2008-07-16 10:10:00,26.28,26.29,26.2,26.22,622700.0,19.0511,19.0584,18.9931,19.0076,622700.0
2008-07-16 10:15:00,26.22,26.25,26.0,26.0,1256100.0,19.0076,19.0294,18.8481,18.8481,1256100.0
2008-07-16 10:20:00,26.0,26.06,25.92,26.04,1074200.0,18.8481,18.8916,18.7902,18.8771,1074200.0
2008-07-16 10:25:00,26.03,26.12,26.02,26.12,799100.0,18.8699,18.9351,18.8626,18.9351,799100.0
2008-07-16 10:30:00,26.12,26.17,26.11,26.11,563100.0,18.9351,18.9714,18.9279,18.9279,563100.0
2008-07-16 10:35:00,26.11,26.31,26.11,26.31,1649700.0,18.9279,19.0729,18.9279,19.0729,1649700.0
2008-07-16 10:40:00,26.3,26.41,26.3,26.35,988000.0,19.0656,19.1454,19.0656,19.1019,988000.0
2008-07-16 10:45:00,26.38,26.4,26.34,26.37,732100.0,19.1236,19.1381,19.0946,19.1164,732100.0
2008-07-16 10:50:00,26.36,26.45,26.34,26.38,883900.0,19.1091,19.1744,19.0946,19.1236,883900.0
2008-07-16 10:55:00,26.37,26.48,26.35,26.46,934600.0,19.1164,19.1961,19.1019,19.1816,934600.0
2008-07-16 11:00:00,26.46,26.62,26.46,26.57,1026900.0,19.1816,19.2976,19.1816,19.2614,1026900.0
2008-07-16 11:05:00,26.56,26.63,26.56,26.59,836800.0,19.2541,19.3049,19.2541,19.2759,836800.0
2008-07-16 11:10:00,26.6,26.6,26.5,26.55,744900.0,19.2831,19.2831,19.2106,19.2469,744900.0
2008-07-16 11:15:00,26.55,26.6,26.52,26.56,683300.0,19.2469,19.2831,19.2251,19.2541,683300.0
2008-07-16 11:20:00,26.56,26.56,26.34,26.35,1143300.0,19.2541,19.2541,19.0946,19.1019,1143300.0
2008-07-16 11:25:00,26.34,26.48,26.33,26.45,754600.0,19.0946,19.1961,19.0874,19.1744,754600.0
2008-07-16 11:30:00,26.45,26.5,26.43,26.5,501500.0,19.1744,19.2106,19.1599,19.2106,501500.0
2008-07-16 11:35:00,26.5,26.53,26.43,26.44,491500.0,19.2106,19.2324,19.1599,19.1671,491500.0
2008-07-16 11:40:00,26.45,26.47,26.43,26.43,436300.0,19.1744,19.1889,19.1599,19.1599,436300.0
2008-07-16 11:45:00,26.43,26.51,26.43,26.5,380600.0,19.1599,19.2179,19.1599,19.2106,380600.0
2008-07-16 11:50:00,26.49,26.54,26.47,26.48,251200.0,19.2034,19.2396,19.1889,19.1961,251200.0
2008-07-16 11:55:00,26.49,26.51,26.46,26.46,256400.0,19.2034,19.2179,19.1816,19.1816,256400.0
2008-07-16 12:00:00,26.47,26.49,26.45,26.48,363700.0,19.1889,19.2034,19.1744,19.1961,363700.0
2008-07-16 12:05:00,26.48,26.48,26.44,26.44,210800.0,19.1961,19.1961,19.1671,19.1671,210800.0
2008-07-16 12:10:00,26.44,26.48,26.41,26.45,482100.0,19.1671,19.1961,19.1454,19.1744,482100.0
2008-07-16 12:15:00,26.45,26.5,26.43,26.5,540500.0,19.1744,19.2106,19.1599,19.2106,540500.0
2008-07-16 12:20:00,26.5,26.55,26.49,26.55,600000.0,19.2106,19.2469,19.2034,19.2469,600000.0
2008-07-16 12:25:00,26.55,26.58,26.51,26.57,432100.0,19.2469,19.2686,19.2179,19.2614,432100.0
2008-07-16 12:30:00,26.57,26.6,26.56,26.58,398000.0,19.2614,19.2831,19.2541,19.2686,398000.0
2008-07-16 12:35:00,26.58,26.62,26.57,26.58,793700.0,19.2686,19.2976,19.2614,19.2686,793700.0
2008-07-16 12:40:00,26.58,26.64,26.56,26.64,377600.0,19.2686,19.3121,19.2541,19.3121,377600.0
2008-07-16 12:45:00,26.64,26.64,26.6,26.62,593400.0,19.3121,19.3121,19.2831,19.2976,593400.0
2008-07-16 12:50:00,26.63,26.65,26.6,26.62,482600.0,19.3049,19.3194,19.2831,19.2976,482600.0
2008-07-16 12:55:00,26.62,26.67,26.62,26.65,372200.0,19.2976,19.3339,19.2976,19.3194,372200.0
2008-07-16 13:00:00,26.65,26.75,26.64,26.75,905700.0,19.3194,19.3918,19.3121,19.3918,905700.0
2008-07-16 13:05:00,26.75,26.79,26.73,26.76,863400.0,19.3918,19.4208,19.3773,19.3991,863400.0
2008-07-16 13:10:00,26.76,26.8,26.75,26.76,1054400.0,19.3991,19.4281,19.3918,19.3991,1054400.0
2008-07-16 13:15:00,26.77,26.87,26.77,26.83,834500.0,19.4063,19.4788,19.4063,19.4498,834500.0
2008-07-16 13:20:00,26.83,26.91,26.83,26.91,937400.0,19.4498,19.5078,19.4498,19.5078,937400.0
2008-07-16 13:25:00,26.91,26.99,26.9,26.94,753000.0,19.5078,19.5658,19.5006,19.5296,753000.0
2008-07-16 13:30:00,26.93,26.96,26.89,26.9,443900.0,19.5223,19.5441,19.4933,19.5006,443900.0
2008-07-16 13:35:00,26.9,26.93,26.89,26.92,961100.0,19.5006,19.5223,19.4933,19.5151,961100.0
2008-07-16 13:40:00,26.91,26.95,26.91,26.93,702100.0,19.5078,19.5368,19.5078,19.5223,702100.0
2008-07-16 13:45:00,26.93,26.94,26.9,26.92,932900.0,19.5223,19.5296,19.5006,19.5151,932900.0
2008-07-16 13:50:00,26.91,26.95,26.91,26.94,910900.0,19.5078,19.5368,19.5078,19.5296,910900.0
2008-07-16 13:55:00,26.94,27.04,26.94,27.04,847900.0,19.5296,19.6021,19.5296,19.6021,847900.0
2008-07-16 14:00:00,27.04,27.11,26.98,26.99,1634700.0,19.6021,19.6528,19.5586,19.5658,1634700.0
2008-07-16 14:05:00,26.99,27.02,26.95,26.97,1271300.0,19.5658,19.5876,19.5368,19.5513,1271300.0
2008-07-16 14:10:00,26.98,27.05,26.97,27.01,1253100.0,19.5586,19.6093,19.5513,19.5803,1253100.0
2008-07-16 14:15:00,27.02,27.09,27.01,27.06,1093100.0,19.5876,19.6383,19.5803,19.6166,1093100.0
2008-07-16 14:20:00,27.07,27.16,27.01,27.12,1441600.0,19.6238,19.6891,19.5803,19.6601,1441600.0
2008-07-16 14:25:00,27.12,27.14,27.08,27.09,591400.0,19.6601,19.6746,19.6311,19.6383,591400.0
2008-07-16 14:30:00,27.09,27.19,27.09,27.17,990700.0,19.6383,19.7108,19.6383,19.6963,990700.0
2008-07-16 14:35:00,27.17,27.21,27.15,27.2,1131900.0,19.6963,19.7253,19.6818,19.7181,1131900.0
2008-07-16 14:40:00,27.19,27.25,27.18,27.24,716200.0,19.7108,19.7543,19.7036,19.7471,716200.0
2008-07-16 14:45:00,27.24,27.25,27.17,27.19,1214800.0,19.7471,19.7543,19.6963,19.7108,1214800.0
2008-07-16 14:50:00,27.19,27.19,27.15,27.17,1020900.0,19.7108,19.7108,19.6818,19.6963,1020900.0
2008-07-16 14:55:00,27.17,27.21,27.13,27.18,958100.0,19.6963,19.7253,19.6673,19.7036,958100.0
2008-07-16 15:00:00,27.17,27.27,27.16,27.24,970200.0,19.6963,19.7688,19.6891,19.7471,970200.0
2008-07-16 15:05:00,27.23,27.24,27.16,27.17,766300.0,19.7398,19.7471,19.6891,19.6963,766300.0
2008-07-16 15:10:00,27.17,27.17,27.1,27.14,743500.0,19.6963,19.6963,19.6456,19.6746,743500.0
2008-07-16 15:15:00,27.13,27.17,27.12,27.12,886900.0,19.6673,19.6963,19.6601,19.6601,886900.0
2008-07-16 15:20:00,27.12,27.15,27.11,27.15,824900.0,19.6601,19.6818,19.6528,19.6818,824900.0
2008-07-16 15:25:00,27.15,27.19,27.14,27.15,1148300.0,19.6818,19.7108,19.6746,19.6818,1148300.0
2008-07-16 15:30:00,27.15,27.17,27.11,27.17,1392900.0,19.6818,19.6963,19.6528,19.6963,1392900.0
2008-07-16 15:35:00,27.16,27.19,27.14,27.18,1501900.0,19.6891,19.7108,19.6746,19.7036,1501900.0
2008-07-16 15:40:00,27.18,27.2,27.16,27.2,1232400.0,19.7036,19.7181,19.6891,19.7181,1232400.0
2008-07-16 15:45:00,27.2,27.22,27.17,27.21,1605500.0,19.7181,19.7326,19.6963,19.7253,1605500.0
2008-07-16 15:50:00,27.21,27.22,27.18,27.21,2284500.0,19.7253,19.7326,19.7036,19.7253,2284500.0
2008-07-16 15:55:00,27.21,27.29,27.2,27.28,2792500.0,19.7253,19.7833,19.7181,19.7761,2792500.0
2008-07-17 09:30:00,27.58,27.65,27.52,27.58,2376800.0,19.9935,20.0443,19.95,19.9935,2376800.0
2008-07-17 09:35:00,27.59,27.73,27.58,27.71,1137900.0,20.0008,20.1023,19.9935,20.0878,1137900.0
2008-07-17 09:40:00,27.72,27.72,27.61,27.62,994100.0,20.095,20.095,20.0153,20.0225,994100.0
2008-07-17 09:45:00,27.62,27.63,27.42,27.43,1610800.0,20.0225,20.0298,19.8775,19.8848,1610800.0
2008-07-17 09:50:00,27.44,27.48,27.41,27.44,1217000.0,19.892,19.921,19.8703,19.892,1217000.0
2008-07-17 09:55:00,27.45,27.45,27.37,27.4,919400.0,19.8993,19.8993,19.8413,19.863,919400.0
2008-07-17 10:00:00,27.39,27.41,27.29,27.3,806800.0,19.8558,19.8703,19.7833,19.7906,806800.0
2008-07-17 10:05:00,27.3,27.3,27.11,27.19,1454500.0,19.7906,19.7906,19.6528,19.7108,1454500.0
2008-07-17 10:10:00,27.2,27.21,27.12,27.2,1159000.0,19.7181,19.7253,19.6601,19.7181,1159000.0
2008-07-17 10:15:00,27.2,27.21,27.15,27.2,1125100.0,19.7181,19.7253,19.6818,19.7181,1125100.0
2008-07-17 10:20:00,27.2,27.27,27.18,27.26,1239800.0,19.7181,19.7688,19.7036,19.7616,1239800.0
2008-07-17 10:25:00,27.26,27.36,27.26,27.36,1467900.0,19.7616,19.8341,19.7616,19.8341,1467900.0
2008-07-17 10:30:00,27.37,27.42,27.33,27.34,685700.0,19.8413,19.8775,19.8123,19.8196,685700.0
2008-07-17 10:35:00,27.34,27.38,27.3,27.32,1173200.0,19.8196,19.8485,19.7906,19.8051,1173200.0
2008-07-17 10:40:00,27.32,27.39,27.3,27.38,1025000.0,19.8051,19.8558,19.7906,19.8485,1025000.0
2008-07-17 10:45:00,27.39,27.46,27.36,27.46,778500.0,19.8558,19.9065,19.8341,19.9065,778500.0
2008-07-17 10:50:00,27.45,27.48,27.4,27.46,948500.0,19.8993,19.921,19.863,19.9065,948500.0
2008-07-17 10:55:00,27.46,27.52,27.45,27.5,703500.0,19.9065,19.95,19.8993,19.9355,703500.0
2008-07-17 11:00:00,27.5,27.52,27.37,27.37,916500.0,19.9355,19.95,19.8413,19.8413,916500.0
2008-07-17 11:05:00,27.37,27.38,27.29,27.32,902900.0,19.8413,19.8485,19.7833,19.8051,902900.0
2008-07-17 11:10:00,27.32,27.47,27.3,27.43,1034000.0,19.8051,19.9138,19.7906,19.8848,1034000.0
2008-07-17 11:15:00,27.43,27.44,27.38,27.41,754600.0,19.8848,19.892,19.8485,19.8703,754600.0
2008-07-17 11:20:00,27.41,27.49,27.38,27.47,689700.0,19.8703,19.9283,19.8485,19.9138,689700.0
2008-07-17 11:25:00,27.47,27.65,27.47,27.6,1205100.0,19.9138,20.0443,19.9138,20.008,1205100.0
2008-07-17 11:30:00,27.61,27.61,27.49,27.49,436100.0,20.0153,20.0153,19.9283,19.9283,436100.0
2008-07-17 11:35:00,27.48,27.53,27.46,27.5,606400.0,19.921,19.9573,19.9065,19.9355,606400.0
2008-07-17 11:40:00,27.51,27.59,27.48,27.58,661300.0,19.9428,20.0008,19.921,19.9935,661300.0
2008-07-17 11:45:00,27.57,27.63,27.57,27.61,561600.0,19.9863,20.0298,19.9863,20.0153,561600.0
2008-07-17 11:50:00,27.62,27.63,27.59,27.63,282300.0,20.0225,20.0298,20.0008,20.0298,282300.0
2008-07-17 11:55:00,27.62,27.68,27.62,27.66,618700.0,20.0225,20.066,20.0225,20.0515,618700.0
2008-07-17 12:00:00,27.65,27.66,27.6,27.61,583700.0,20.0443,20.0515,20.008,20.0153,583700.0
2008-07-17 12:05:00,27.61,27.62,27.57,27.59,407200.0,20.0153,20.0225,19.9863,20.0008,407200.0
2008-07-17 12:10:00,27.59,27.6,27.55,27.57,183600.0,20.0008,20.008,19.9718,19.9863,183600.0
2008-07-17 12:15:00,27.56,27.59,27.53,27.54,444900.0,19.979,20.0008,19.9573,19.9645,444900.0
2008-07-17 12:20:00,27.54,27.6,27.54,27.54,763600.0,19.9645,20.008,19.9645,19.9645,763600.0
2008-07-17 12:25:00,27.54,27.55,27.53,27.55,277000.0,19.9645,19.9718,19.9573,19.9718,277000.0
2008-07-17 12:30:00,27.55,27.55,27.35,27.37,1213000.0,19.9718,19.9718,19.8268,19.8413,1213000.0
2008-07-17 12:35:00,27.36,27.38,27.35,27.35,836200.0,19.8341,19.8485,19.8268,19.8268,836200.0
2008-07-17 12:40:00,27.35,27.45,27.33,27.4,542900.0,19.8268,19.8993,19.8123,19.863,542900.0
2008-07-17 12:45:00,27.4,27.43,27.39,27.41,579900.0,19.863,19.8848,19.8558,19.8703,579900.0
2008-07-17 12:50:00,27.41,27.48,27.4,27.4,711600.0,19.8703,19.921,19.863,19.863,711600.0
2008-07-17 12:55:00,27.4,27.47,27.39,27.42,483800.0,19.863,19.9138,19.8558,19.8775,483800.0
2008-07-17 13:00:00,27.42,27.45,27.4,27.43,616300.0,19.8775,19.8993,19.863,19.8848,616300.0
2008-07-17 13:05:00,27.43,27.44,27.4,27.42,256500.0,19.8848,19.892,19.863,19.8775,256500.0
2008-07-17 13:10:00,27.42,27.49,27.4,27.49,600400.0,19.8775,19.9283,19.863,19.9283,600400.0
2008-07-17 13:15:00,27.48,27.62,27.47,27.61,800600.0,19.921,20.0225,19.9138,20.0153,800600.0
2008-07-17 13:20:00,27.61,27.68,27.6,27.67,1059900.0,20.0153,20.066,20.008,20.0588,1059900.0
2008-07-17 13:25:00,27.68,27.69,27.66,27.67,492100.0,20.066,20.0733,20.0515,20.0588,492100.0
2008-07-17 13:30:00,27.66,27.74,27.66,27.74,625500.0,20.0515,20.1095,20.0515,20.1095,625500.0
2008-07-17 13:35:00,27.73,27.83,27.73,27.78,1632100.0,20.1023,20.1748,20.1023,20.1385,1632100.0
2008-07-17 13:40:00,27.78,27.81,27.69,27.72,944700.0,20.1385,20.1603,20.0733,20.095,944700.0
2008-07-17 13:45:00,27.73,27.75,27.68,27.7,1095400.0,20.1023,20.1168,20.066,20.0805,1095400.0
2008-07-17 13:50:00,27.7,27.71,27.65,27.68,556000.0,20.0805,20.0878,20.0443,20.066,556000.0
2008-07-17 13:55:00,27.68,27.7,27.66,27.69,319000.0,20.066,20.0805,20.0515,20.0733,319000.0
2008-07-17 14:00:00,27.7,27.71,27.68,27.7,462700.0,20.0805,20.0878,20.066,20.0805,462700.0
2008-07-17 14:05:00,27.7,27.8,27.7,27.72,761800.0,20.0805,20.153,20.0805,20.095,761800.0
2008-07-17 14:10:00,27.72,27.76,27.68,27.72,714700.0,20.095,20.124,20.066,20.095,714700.0
2008-07-17 14:15:00,27.72,27.74,27.67,27.67,887700.0,20.095,20.1095,20.0588,20.0588,887700.0
2008-07-17 14:20:00,27.67,27.76,27.67,27.71,628500.0,20.0588,20.124,20.0588,20.0878,628500.0
2008-07-17 14:25:00,27.71,27.8,27.71,27.79,1793300.0,20.0878,20.153,20.0878,20.1458,1793300.0
2008-07-17 14:30:00,27.8,27.81,27.74,27.8,1296800.0,20.153,20.1603,20.1095,20.153,1296800.0
2008-07-17 14:35:00,27.8,27.83,27.79,27.83,959200.0,20.153,20.1748,20.1458,20.1748,959200.0
2008-07-17 14:40:00,27.83,27.84,27.8,27.82,1182400.0,20.1748,20.182,20.153,20.1675,1182400.0
2008-07-17 14:45:00,27.82,27.87,27.82,27.86,1151900.0,20.1675,20.2038,20.1675,20.1965,1151900.0
2008-07-17 14:50:00,27.85,27.91,27.83,27.85,1456100.0,20.1893,20.2328,20.1748,20.1893,1456100.0
2008-07-17 14:55:00,27.84,27.88,27.8,27.81,1079300.0,20.182,20.211,20.153,20.1603,1079300.0
2008-07-17 15:00:00,27.82,27.9,27.8,27.81,1217300.0,20.1675,20.2255,20.153,20.1603,1217300.0
2008-07-17 15:05:00,27.81,27.83,27.76,27.76,1187100.0,20.1603,20.1748,20.124,20.124,1187100.0
2008-07-17 15:10:00,27.76,27.8,27.72,27.76,1514400.0,20.124,20.153,20.095,20.124,1514400.0
2008-07-17 15:15:00,27.76,27.78,27.73,27.75,1043200.0,20.124,20.1385,20.1023,20.1168,1043200.0
2008-07-17 15:20:00,27.75,27.78,27.73,27.75,964700.0,20.1168,20.1385,20.1023,20.1168,964700.0
2008-07-17 15:25:00,27.76,27.76,27.6,27.61,1669200.0,20.124,20.124,20.008,20.0153,1669200.0
2008-07-17 15:30:00,27.62,27.76,27.61,27.62,2085700.0,20.0225,20.124,20.0153,20.0225,2085700.0
2008-07-17 15:35:00,27.62,27.65,27.53,27.6,1757600.0,20.0225,20.0443,19.9573,20.008,1757600.0
2008-07-17 15:40:00,27.6,27.6,27.55,27.59,1840500.0,20.008,20.008,19.9718,20.0008,1840500.0
2008-07-17 15:45:00,27.58,27.66,27.57,27.57,2093800.0,19.9935,20.0515,19.9863,19.9863,2093800.0
2008-07-17 15:50:00,27.58,27.58,27.48,27.51,1985400.0,19.9935,19.9935,19.921,19.9428,1985400.0
2008-07-17 15:55:00,27.5,27.59,27.48,27.57,3679100.0,19.9355,20.0008,19.921,19.9863,3679100.0
2008-07-18 09:30:00,26.35,26.47,26.01,26.36,15829500.0,19.1019,19.1889,18.8554,19.1091,15829500.0
2008-07-18 09:35:00,26.35,26.36,26.0,26.17,4474900.0,19.1019,19.1091,18.8481,18.9714,4474900.0
2008-07-18 09:40:00,26.17,26.2,26.01,26.05,3284200.0,18.9714,18.9931,18.8554,18.8844,3284200.0
2008-07-18 09:45:00,26.04,26.05,25.63,25.72,4921400.0,18.8771,18.8844,18.5799,18.6452,4921400.0
2008-07-18 09:50:00,25.72,25.86,25.7,25.79,3405200.0,18.6452,18.7467,18.6307,18.6959,3405200.0
2008-07-18 09:55:00,25.78,25.87,25.75,25.78,2893600.0,18.6887,18.7539,18.6669,18.6887,2893600.0
2008-07-18 10:00:00,25.77,25.78,25.56,25.7,2791800.0,18.6814,18.6887,18.5292,18.6307,2791800.0
2008-07-18 10:05:00,25.7,25.71,25.58,25.67,2651400.0,18.6307,18.6379,18.5437,18.6089,2651400.0
2008-07-18 10:10:00,25.66,25.67,25.4,25.42,3097700.0,18.6017,18.6089,18.4132,18.4277,3097700.0
2008-07-18 10:15:00,25.41,25.52,25.37,25.43,3338100.0,18.4204,18.5002,18.3914,18.4349,3338100.0
2008-07-18 10:20:00,25.43,25.43,25.25,25.29,3073100.0,18.4349,18.4349,18.3045,18.3334,3073100.0
2008-07-18 10:25:00,25.3,25.38,25.26,25.34,2401900.0,18.3407,18.3987,18.3117,18.3697,2401900.0
2008-07-18 10:30:00,25.34,25.44,25.25,25.27,2863300.0,18.3697,18.4422,18.3045,18.319,2863300.0
2008-07-18 10:35:00,25.27,25.4,25.25,25.27,1705200.0,18.319,18.4132,18.3045,18.319,1705200.0
2008-07-18 10:40:00,25.27,25.34,25.11,25.33,4083700.0,18.319,18.3697,18.203,18.3624,4083700.0
2008-07-18 10:45:00,25.32,25.42,25.23,25.42,3526000.0,18.3552,18.4277,18.29,18.4277,3526000.0
2008-07-18 10:50:00,25.41,25.85,25.28,25.31,2324600.0,18.4204,18.7394,18.3262,18.3479,2324600.0
2008-07-18 10:55:00,25.3,25.88,25.28,25.31,1147300.0,18.3407,18.7612,18.3262,18.3479,1147300.0
2008-07-18 11:00:00,25.31,25.39,25.31,25.38,819400.0,18.3479,18.4059,18.3479,18.3987,819400.0
2008-07-18 11:05:00,25.37,25.5,25.37,25.5,1593800.0,18.3914,18.4857,18.3914,18.4857,1593800.0
2008-07-18 11:10:00,25.49,25.64,25.49,25.59,1786500.0,18.4784,18.5872,18.4784,18.5509,1786500.0
2008-07-18 11:15:00,25.59,25.6,25.46,25.53,1779300.0,18.5509,18.5582,18.4567,18.5074,1779300.0
2008-07-18 11:20:00,25.52,25.56,25.48,25.48,840500.0,18.5002,18.5292,18.4712,18.4712,840500.0
2008-07-18 11:25:00,25.49,25.59,25.45,25.54,1566000.0,18.4784,18.5509,18.4494,18.5147,1566000.0
2008-07-18 11:30:00,25.53,25.6,25.51,25.53,1869500.0,18.5074,18.5582,18.4929,18.5074,1869500.0
2008-07-18 11:35:00,25.53,25.62,25.52,25.53,1261600.0,18.5074,18.5727,18.5002,18.5074,1261600.0
2008-07-18 11:40:00,25.53,25.54,25.44,25.48,1016300.0,18.5074,18.5147,18.4422,18.4712,1016300.0
2008-07-18 11:45:00,25.48,25.5,25.44,25.5,816800.0,18.4712,18.4857,18.4422,18.4857,816800.0
2008-07-18 11:50:00,25.5,25.51,25.48,25.5,814100.0,18.4857,18.4929,18.4712,18.4857,814100.0
2008-07-18 11:55:00,25.51,25.51,25.44,25.49,886500.0,18.4929,18.4929,18.4422,18.4784,886500.0
2008-07-18 12:00:00,25.49,25.5,25.43,25.43,546700.0,18.4784,18.4857,18.4349,18.4349,546700.0
2008-07-18 12:05:00,25.44,25.45,25.42,25.43,619700.0,18.4422,18.4494,18.4277,18.4349,619700.0
2008-07-18 12:10:00,25.42,25.45,25.41,25.41,980600.0,18.4277,18.4494,18.4204,18.4204,980600.0
2008-07-18 12:15:00,25.41,25.42,25.37,25.41,1431500.0,18.4204,18.4277,18.3914,18.4204,1431500.0
2008-07-18 12:20:00,25.42,25.42,25.36,25.37,609400.0,18.4277,18.4277,18.3842,18.3914,609400.0
2008-07-18 12:25:00,25.37,25.48,25.37,25.41,813300.0,18.3914,18.4712,18.3914,18.4204,813300.0
2008-07-18 12:30:00,25.42,25.45,25.37,25.38,824100.0,18.4277,18.4494,18.3914,18.3987,824100.0
2008-07-18 12:35:00,25.37,25.43,25.37,25.4,777100.0,18.3914,18.4349,18.3914,18.4132,777100.0
2008-07-18 12:40:00,25.4,25.48,25.39,25.47,571200.0,18.4132,18.4712,18.4059,18.4639,571200.0
2008-07-18 12:45:00,25.47,25.49,25.42,25.48,920700.0,18.4639,18.4784,18.4277,18.4712,920700.0
2008-07-18 12:50:00,25.47,25.51,25.43,25.43,1245000.0,18.4639,18.4929,18.4349,18.4349,1245000.0
2008-07-18 12:55:00,25.44,25.46,25.4,25.41,570800.0,18.4422,18.4567,18.4132,18.4204,570800.0
2008-07-18 13:00:00,25.41,25.52,25.41,25.5,1214600.0,18.4204,18.5002,18.4204,18.4857,1214600.0
2008-07-18 13:05:00,25.49,25.52,25.45,25.45,633700.0,18.4784,18.5002,18.4494,18.4494,633700.0
2008-07-18 13:10:00,25.46,25.5,25.44,25.5,602900.0,18.4567,18.4857,18.4422,18.4857,602900.0
2008-07-18 13:15:00,25.5,25.51,25.47,25.5,1005600.0,18.4857,18.4929,18.4639,18.4857,1005600.0
2008-07-18 13:20:00,25.49,25.55,25.49,25.53,403500.0,18.4784,18.5219,18.4784,18.5074,403500.0
2008-07-18 13:25:00,25.53,25.56,25.51,25.55,1482600.0,18.5074,18.5292,18.4929,18.5219,1482600.0
2008-07-18 13:30:00,25.56,25.62,25.54,25.58,1545600.0,18.5292,18.5727,18.5147,18.5437,1545600.0
2008-07-18 13:35:00,25.58,25.61,25.56,25.58,881500.0,18.5437,18.5654,18.5292,18.5437,881500.0
2008-07-18 13:40:00,25.59,25.66,25.58,25.64,1528800.0,18.5509,18.6017,18.5437,18.5872,1528800.0
2008-07-18 13:45:00,25.65,25.74,25.61,25.66,2047300.0,18.5944,18.6597,18.5654,18.6017,2047300.0
2008-07-18 13:50:00,25.66,25.7,25.6,25.63,1203600.0,18.6017,18.6307,18.5582,18.5799,1203600.0
2008-07-18 13:55:00,25.62,25.68,25.61,25.63,577500.0,18.5727,18.6162,18.5654,18.5799,577500.0
2008-07-18 14:00:00,25.62,25.63,25.56,25.61,312100.0,18.5727,18.5799,18.5292,18.5654,312100.0
2008-07-18 14:05:00,25.6,25.65,25.57,25.64,703700.0,18.5582,18.5944,18.5364,18.5872,703700.0
2008-07-18 14:10:00,25.64,25.69,25.62,25.67,860900.0,18.5872,18.6234,18.5727,18.6089,860900.0
2008-07-18 14:15:00,25.67,25.67,25.63,25.63,475000.0,18.6089,18.6089,18.5799,18.5799,475000.0
2008-07-18 14:20:00,25.63,25.68,25.63,25.68,351700.0,18.5799,18.6162,18.5799,18.6162,351700.0
2008-07-18 14:25:00,25.67,25.71,25.63,25.64,742000.0,18.6089,18.6379,18.5799,18.5872,742000.0
2008-07-18 14:30:00,25.63,25.64,25.57,25.61,1556400.0,18.5799,18.5872,18.5364,18.5654,1556400.0
2008-07-18 14:35:00,25.61,25.64,25.59,25.6,442600.0,18.5654,18.5872,18.5509,18.5582,442600.0
2008-07-18 14:40:00,25.6,25.69,25.6,25.67,1163400.0,18.5582,18.6234,18.5582,18.6089,1163400.0
2008-07-18 14:45:00,25.67,25.71,25.66,25.71,637400.0,18.6089,18.6379,18.6017,18.6379,637400.0
2008-07-18 14:50:00,25.71,25.76,25.64,25.67,1220400.0,18.6379,18.6742,18.5872,18.6089,1220400.0
2008-07-18 14:55:00,25.66,25.69,25.62,25.66,792200.0,18.6017,18.6234,18.5727,18.6017,792200.0
2008-07-18 15:00:00,25.66,25.69,25.6,25.65,1053100.0,18.6017,18.6234,18.5582,18.5944,1053100.0
2008-07-18 15:05:00,25.65,25.66,25.63,25.65,418600.0,18.5944,18.6017,18.5799,18.5944,418600.0
2008-07-18 15:10:00,25.65,25.67,25.63,25.65,627200.0,18.5944,18.6089,18.5799,18.5944,627200.0
2008-07-18 15:15:00,25.65,25.65,25.55,25.6,1071600.0,18.5944,18.5944,18.5219,18.5582,1071600.0
2008-07-18 15:20:00,25.59,25.62,25.59,25.61,897900.0,18.5509,18.5727,18.5509,18.5654,897900.0
2008-07-18 15:25:00,25.61,25.65,25.59,25.6,1161800.0,18.5654,18.5944,18.5509,18.5582,1161800.0
2008-07-18 15:30:00,25.59,25.66,25.59,25.66,1627500.0,18.5509,18.6017,18.5509,18.6017,1627500.0
2008-07-18 15:35:00,25.66,25.69,25.64,25.68,1861000.0,18.6017,18.6234,18.5872,18.6162,1861000.0
2008-07-18 15:40:00,25.68,25.74,25.68,25.72,1960700.0,18.6162,18.6597,18.6162,18.6452,1960700.0
2008-07-18 15:45:00,25.71,25.75,25.7,25.7,2938200.0,18.6379,18.6669,18.6307,18.6307,2938200.0
2008-07-18 15:50:00,25.7,25.75,25.65,25.74,2769100.0,18.6307,18.6669,18.5944,18.6597,2769100.0
2008-07-18 15:55:00,25.74,25.91,25.74,25.89,4881100.0,18.6597,18.7829,18.6597,18.7684,4881100.0
2008-07-21 09:30:00,25.7,25.99,25.66,25.87,1893500.0,18.6307,18.8409,18.6017,18.7539,1893500.0
2008-07-21 09:35:00,25.87,25.96,25.81,25.92,1535100.0,18.7539,18.8192,18.7104,18.7902,1535100.0
2008-07-21 09:40:00,25.93,25.97,25.9,25.93,1745700.0,18.7974,18.8264,18.7757,18.7974,1745700.0
2008-07-21 09:45:00,25.92,26.02,25.92,26.01,1309400.0,18.7902,18.8626,18.7902,18.8554,1309400.0
2008-07-21 09:50:00,26.01,26.04,25.98,26.0,1638900.0,18.8554,18.8771,18.8336,18.8481,1638900.0
2008-07-21 09:55:00,25.99,26.14,25.97,26.14,1146800.0,18.8409,18.9496,18.8264,18.9496,1146800.0
2008-07-21 10:00:00,26.13,26.17,25.99,26.04,2287500.0,18.9424,18.9714,18.8409,18.8771,2287500.0
2008-07-21 10:05:00,26.04,26.04,25.99,26.01,1259000.0,18.8771,18.8771,18.8409,18.8554,1259000.0
2008-07-21 10:10:00,26.02,26.08,26.01,26.07,824600.0,18.8626,18.9061,18.8554,18.8989,824600.0
2008-07-21 10:15:00,26.07,26.08,25.98,26.0,1030300.0,18.8989,18.9061,18.8336,18.8481,1030300.0
2008-07-21 10:20:00,25.99,26.08,25.98,25.98,1734400.0,18.8409,18.9061,18.8336,18.8336,1734400.0
2008-07-21 10:25:00,25.98,26.01,25.98,25.98,1366200.0,18.8336,18.8554,18.8336,18.8336,1366200.0
2008-07-21 10:30:00,25.98,25.99,25.96,25.97,699800.0,18.8336,18.8409,18.8192,18.8264,699800.0
2008-07-21 10:35:00,25.97,25.97,25.87,25.9,1749200.0,18.8264,18.8264,18.7539,18.7757,1749200.0
2008-07-21 10:40:00,25.91,25.95,25.9,25.93,732700.0,18.7829,18.8119,18.7757,18.7974,732700.0
2008-07-21 10:45:00,25.92,25.93,25.81,25.89,806100.0,18.7902,18.7974,18.7104,18.7684,806100.0
2008-07-21 10:50:00,25.88,25.92,25.86,25.92,724300.0,18.7612,18.7902,18.7467,18.7902,724300.0
2008-07-21 10:55:00,25.92,25.94,25.86,25.91,831900.0,18.7902,18.8047,18.7467,18.7829,831900.0
2008-07-21 11:00:00,25.91,25.97,25.85,25.87,912400.0,18.7829,18.8264,18.7394,18.7539,912400.0
2008-07-21 11:05:00,25.86,25.91,25.84,25.9,490700.0,18.7467,18.7829,18.7322,18.7757,490700.0
2008-07-21 11:10:00,25.9,25.91,25.81,25.82,866300.0,18.7757,18.7829,18.7104,18.7177,866300.0
2008-07-21 11:15:00,25.82,25.84,25.79,25.82,877100.0,18.7177,18.7322,18.6959,18.7177,877100.0
2008-07-21 11:20:00,25.82,25.82,25.75,25.78,695800.0,18.7177,18.7177,18.6669,18.6887,695800.0
2008-07-21 11:25:00,25.78,25.79,25.73,25.74,978000.0,18.6887,18.6959,18.6524,18.6597,978000.0
2008-07-21 11:30:00,25.75,25.77,25.67,25.68,1608100.0,18.6669,18.6814,18.6089,18.6162,1608100.0
2008-07-21 11:35:00,25.67,25.74,25.66,25.69,904100.0,18.6089,18.6597,18.6017,18.6234,904100.0
2008-07-21 11:40:00,25.69,25.76,25.69,25.76,670800.0,18.6234,18.6742,18.6234,18.6742,670800.0
2008-07-21 11:45:00,25.76,25.77,25.7,25.74,810400.0,18.6742,18.6814,18.6307,18.6597,810400.0
2008-07-21 11:50:00,25.74,25.76,25.69,25.74,472200.0,18.6597,18.6742,18.6234,18.6597,472200.0
2008-07-21 11:55:00,25.74,25.75,25.69,25.71,587600.0,18.6597,18.6669,18.6234,18.6379,587600.0
2008-07-21 12:00:00,25.71,25.71,25.66,25.68,1314600.0,18.6379,18.6379,18.6017,18.6162,1314600.0
2008-07-21 12:05:00,25.68,25.71,25.55,25.6,1109400.0,18.6162,18.6379,18.5219,18.5582,1109400.0
2008-07-21 12:10:00,25.6,25.6,25.54,25.57,451300.0,18.5582,18.5582,18.5147,18.5364,451300.0
2008-07-21 12:15:00,25.58,25.58,25.55,25.56,310900.0,18.5437,18.5437,18.5219,18.5292,310900.0
2008-07-21 12:20:00,25.57,25.62,25.54,25.55,721700.0,18.5364,18.5727,18.5147,18.5219,721700.0
2008-07-21 12:25:00,25.55,25.64,25.55,25.64,1078800.0,18.5219,18.5872,18.5219,18.5872,1078800.0
2008-07-21 12:30:00,25.63,25.68,25.6,25.65,584800.0,18.5799,18.6162,18.5582,18.5944,584800.0
2008-07-21 12:35:00,25.64,25.65,25.62,25.63,341600.0,18.5872,18.5944,18.5727,18.5799,341600.0
2008-07-21 12:40:00,25.62,25.66,25.61,25.65,606400.0,18.5727,18.6017,18.5654,18.5944,606400.0
2008-07-21 12:45:00,25.65,25.66,25.62,25.62,615100.0,18.5944,18.6017,18.5727,18.5727,615100.0
2008-07-21 12:50:00,25.62,25.63,25.57,25.57,436000.0,18.5727,18.5799,18.5364,18.5364,436000.0
2008-07-21 12:55:00,25.57,25.59,25.56,25.58,587200.0,18.5364,18.5509,18.5292,18.5437,587200.0
2008-07-21 13:00:00,25.58,25.6,25.56,25.58,275900.0,18.5437,18.5582,18.5292,18.5437,275900.0
2008-07-21 13:05:00,25.58,26.15,25.57,25.61,447800.0,18.5437,18.9569,18.5364,18.5654,447800.0
2008-07-21 13:10:00,25.61,25.62,25.59,25.61,369900.0,18.5654,18.5727,18.5509,18.5654,369900.0
2008-07-21 13:15:00,25.61,25.68,25.61,25.66,661400.0,18.5654,18.6162,18.5654,18.6017,661400.0
2008-07-21 13:20:00,25.66,25.66,25.6,25.61,460000.0,18.6017,18.6017,18.5582,18.5654,460000.0
2008-07-21 13:25:00,25.61,25.63,25.58,25.61,493000.0,18.5654,18.5799,18.5437,18.5654,493000.0
2008-07-21 13:30:00,25.61,25.62,25.58,25.58,420800.0,18.5654,18.5727,18.5437,18.5437,420800.0
2008-07-21 13:35:00,25.59,25.65,25.57,25.63,793000.0,18.5509,18.5944,18.5364,18.5799,793000.0
2008-07-21 13:40:00,25.63,25.64,25.61,25.61,272500.0,18.5799,18.5872,18.5654,18.5654,272500.0
2008-07-21 13:45:00,25.62,25.62,25.58,25.59,559900.0,18.5727,18.5727,18.5437,18.5509,559900.0
2008-07-21 13:50:00,25.59,25.65,25.59,25.63,1068900.0,18.5509,18.5944,18.5509,18.5799,1068900.0
2008-07-21 13:55:00,25.63,25.68,25.63,25.66,1491600.0,18.5799,18.6162,18.5799,18.6017,1491600.0
2008-07-21 14:00:00,25.67,25.71,25.64,25.66,1453500.0,18.6089,18.6379,18.5872,18.6017,1453500.0
2008-07-21 14:05:00,25.66,25.7,25.6,25.67,1320000.0,18.6017,18.6307,18.5582,18.6089,1320000.0
2008-07-21 14:10:00,25.67,25.69,25.63,25.65,707300.0,18.6089,18.6234,18.5799,18.5944,707300.0
2008-07-21 14:15:00,25.64,25.67,25.62,25.64,648700.0,18.5872,18.6089,18.5727,18.5872,648700.0
2008-07-21 14:20:00,25.64,25.66,25.62,25.64,547200.0,18.5872,18.6017,18.5727,18.5872,547200.0
2008-07-21 14:25:00,25.64,25.67,25.6,25.61,657400.0,18.5872,18.6089,18.5582,18.5654,657400.0
2008-07-21 14:30:00,25.6,25.61,25.55,25.56,1024000.0,18.5582,18.5654,18.5219,18.5292,1024000.0
2008-07-21 14:35:00,25.55,25.6,25.54,25.6,723400.0,18.5219,18.5582,18.5147,18.5582,723400.0
2008-07-21 14:40:00,25.61,25.62,25.57,25.59,372600.0,18.5654,18.5727,18.5364,18.5509,372600.0
2008-07-21 14:45:00,25.6,25.6,25.58,25.59,415100.0,18.5582,18.5582,18.5437,18.5509,415100.0
2008-07-21 14:50:00,25.58,25.6,25.57,25.57,570400.0,18.5437,18.5582,18.5364,18.5364,570400.0
2008-07-21 14:55:00,25.57,25.58,25.55,25.55,371100.0,18.5364,18.5437,18.5219,18.5219,371100.0
2008-07-21 15:00:00,25.56,25.57,25.54,25.54,730400.0,18.5292,18.5364,18.5147,18.5147,730400.0
2008-07-21 15:05:00,25.55,25.57,25.53,25.55,804400.0,18.5219,18.5364,18.5074,18.5219,804400.0
2008-07-21 15:10:00,25.55,25.58,25.55,25.56,911300.0,18.5219,18.5437,18.5219,18.5292,911300.0
2008-07-21 15:15:00,25.56,25.61,25.56,25.6,858700.0,18.5292,18.5654,18.5292,18.5582,858700.0
2008-07-21 15:20:00,25.59,25.61,25.57,25.59,748600.0,18.5509,18.5654,18.5364,18.5509,748600.0
2008-07-21 15:25:00,25.58,25.59,25.55,25.56,1316900.0,18.5437,18.5509,18.5219,18.5292,1316900.0
2008-07-21 15:30:00,25.55,25.56,25.54,25.56,675400.0,18.5219,18.5292,18.5147,18.5292,675400.0
2008-07-21 15:35:00,25.56,25.57,25.53,25.54,817100.0,18.5292,18.5364,18.5074,18.5147,817100.0
2008-07-21 15:40:00,25.53,25.66,25.53,25.59,2054300.0,18.5074,18.6017,18.5074,18.5509,2054300.0
2008-07-21 15:45:00,25.6,25.65,25.58,25.62,1170300.0,18.5582,18.5944,18.5437,18.5727,1170300.0
2008-07-21 15:50:00,25.63,25.66,25.6,25.63,1107300.0,18.5799,18.6017,18.5582,18.5799,1107300.0
2008-07-21 15:55:00,25.63,25.65,25.6,25.63,1395400.0,18.5799,18.5944,18.5582,18.5799,1395400.0
2008-07-22 09:30:00,25.58,25.65,25.49,25.62,1801400.0,18.5437,18.5944,18.4784,18.5727,1801400.0
2008-07-22 09:35:00,25.63,25.64,25.54,25.55,1956900.0,18.5799,18.5872,18.5147,18.5219,1956900.0
2008-07-22 09:40:00,25.54,25.6,25.52,25.57,3791900.0,18.5147,18.5582,18.5002,18.5364,3791900.0
2008-07-22 09:45:00,25.57,25.57,25.5,25.54,1911500.0,18.5364,18.5364,18.4857,18.5147,1911500.0
2008-07-22 09:50:00,25.53,25.56,25.51,25.55,1407100.0,18.5074,18.5292,18.4929,18.5219,1407100.0
2008-07-22 09:55:00,25.55,25.63,25.52,25.63,1405800.0,18.5219,18.5799,18.5002,18.5799,1405800.0
2008-07-22 10:00:00,25.62,25.7,25.56,25.69,1138800.0,18.5727,18.6307,18.5292,18.6234,1138800.0
2008-07-22 10:05:00,25.69,25.77,25.65,25.65,1201400.0,18.6234,18.6814,18.5944,18.5944,1201400.0
2008-07-22 10:10:00,25.66,25.7,25.6,25.61,1319200.0,18.6017,18.6307,18.5582,18.5654,1319200.0
2008-07-22 10:15:00,25.61,25.78,25.61,25.77,1665700.0,18.5654,18.6887,18.5654,18.6814,1665700.0
2008-07-22 10:20:00,25.77,25.94,25.73,25.91,1530000.0,18.6814,18.8047,18.6524,18.7829,1530000.0
2008-07-22 10:25:00,25.92,25.94,25.77,25.77,792000.0,18.7902,18.8047,18.6814,18.6814,792000.0
2008-07-22 10:30:00,25.77,25.83,25.64,25.64,1574500.0,18.6814,18.7249,18.5872,18.5872,1574500.0
2008-07-22 10:35:00,25.64,25.7,25.64,25.68,955500.0,18.5872,18.6307,18.5872,18.6162,955500.0
2008-07-22 10:40:00,25.69,25.69,25.64,25.67,617700.0,18.6234,18.6234,18.5872,18.6089,617700.0
2008-07-22 10:45:00,25.68,25.68,25.63,25.64,442100.0,18.6162,18.6162,18.5799,18.5872,442100.0
2008-07-22 10:50:00,25.65,25.66,25.56,25.57,1251800.0,18.5944,18.6017,18.5292,18.5364,1251800.0
2008-07-22 10:55:00,25.58,25.6,25.53,25.54,1300200.0,18.5437,18.5582,18.5074,18.5147,1300200.0
2008-07-22 11:00:00,25.54,25.56,25.5,25.5,1515800.0,18.5147,18.5292,18.4857,18.4857,1515800.0
2008-07-22 11:05:00,25.51,25.53,25.49,25.49,992700.0,18.4929,18.5074,18.4784,18.4784,992700.0
2008-07-22 11:10:00,25.5,25.51,25.49,25.5,662400.0,18.4857,18.4929,18.4784,18.4857,662400.0
2008-07-22 11:15:00,25.51,25.54,25.49,25.5,694200.0,18.4929,18.5147,18.4784,18.4857,694200.0
2008-07-22 11:20:00,25.5,25.51,25.48,25.49,797500.0,18.4857,18.4929,18.4712,18.4784,797500.0
2008-07-22 11:25:00,25.49,25.51,25.48,25.51,472600.0,18.4784,18.4929,18.4712,18.4929,472600.0
2008-07-22 11:30:00,25.5,25.6,25.49,25.55,1117000.0,18.4857,18.5582,18.4784,18.5219,1117000.0
2008-07-22 11:35:00,25.55,25.57,25.51,25.52,928700.0,18.5219,18.5364,18.4929,18.5002,928700.0
2008-07-22 11:40:00,25.51,25.53,25.49,25.49,599900.0,18.4929,18.5074,18.4784,18.4784,599900.0
2008-07-22 11:45:00,25.49,25.54,25.49,25.51,666200.0,18.4784,18.5147,18.4784,18.4929,666200.0
2008-07-22 11:50:00,25.51,25.52,25.48,25.49,661000.0,18.4929,18.5002,18.4712,18.4784,661000.0
2008-07-22 11:55:00,25.49,25.51,25.48,25.5,465100.0,18.4784,18.4929,18.4712,18.4857,465100.0
2008-07-22 12:00:00,25.5,25.56,25.5,25.55,499300.0,18.4857,18.5292,18.4857,18.5219,499300.0
2008-07-22 12:05:00,25.54,25.55,25.51,25.55,969900.0,18.5147,18.5219,18.4929,18.5219,969900.0
2008-07-22 12:10:00,25.55,25.57,25.53,25.55,455500.0,18.5219,18.5364,18.5074,18.5219,455500.0
2008-07-22 12:15:00,25.55,25.58,25.54,25.57,425500.0,18.5219,18.5437,18.5147,18.5364,425500.0
2008-07-22 12:20:00,25.57,25.58,25.56,25.57,674200.0,18.5364,18.5437,18.5292,18.5364,674200.0
2008-07-22 12:25:00,25.58,25.6,25.55,25.56,961100.0,18.5437,18.5582,18.5219,18.5292,961100.0
2008-07-22 12:30:00,25.55,25.6,25.55,25.59,1535300.0,18.5219,18.5582,18.5219,18.5509,1535300.0
2008-07-22 12:35:00,25.59,25.65,25.58,25.64,571600.0,18.5509,18.5944,18.5437,18.5872,571600.0
2008-07-22 12:40:00,25.64,25.65,25.58,25.62,889100.0,18.5872,18.5944,18.5437,18.5727,889100.0
2008-07-22 12:45:00,25.62,25.67,25.6,25.64,784300.0,18.5727,18.6089,18.5582,18.5872,784300.0
2008-07-22 12:50:00,25.64,25.68,25.62,25.65,856800.0,18.5872,18.6162,18.5727,18.5944,856800.0
2008-07-22 12:55:00,25.65,25.68,25.64,25.68,889400.0,18.5944,18.6162,18.5872,18.6162,889400.0
2008-07-22 13:00:00,25.68,25.73,25.64,25.66,1107300.0,18.6162,18.6524,18.5872,18.6017,1107300.0
2008-07-22 13:05:00,25.66,25.67,25.63,25.64,608600.0,18.6017,18.6089,18.5799,18.5872,608600.0
2008-07-22 13:10:00,25.65,25.71,25.64,25.71,1411400.0,18.5944,18.6379,18.5872,18.6379,1411400.0
2008-07-22 13:15:00,25.71,25.71,25.67,25.67,663500.0,18.6379,18.6379,18.6089,18.6089,663500.0
2008-07-22 13:20:00,25.67,25.7,25.65,25.68,565200.0,18.6089,18.6307,18.5944,18.6162,565200.0
2008-07-22 13:25:00,25.68,25.7,25.64,25.68,1619600.0,18.6162,18.6307,18.5872,18.6162,1619600.0
2008-07-22 13:30:00,25.67,25.72,25.67,25.68,1588600.0,18.6089,18.6452,18.6089,18.6162,1588600.0
2008-07-22 13:35:00,25.68,25.7,25.67,25.69,476600.0,18.6162,18.6307,18.6089,18.6234,476600.0
2008-07-22 13:40:00,25.69,25.72,25.67,25.7,1171800.0,18.6234,18.6452,18.6089,18.6307,1171800.0
2008-07-22 13:45:00,25.7,25.72,25.69,25.7,486200.0,18.6307,18.6452,18.6234,18.6307,486200.0
2008-07-22 13:50:00,25.7,25.72,25.68,25.69,609200.0,18.6307,18.6452,18.6162,18.6234,609200.0
2008-07-22 13:55:00,25.68,25.71,25.68,25.7,1043600.0,18.6162,18.6379,18.6162,18.6307,1043600.0
2008-07-22 14:00:00,25.7,25.74,25.69,25.7,839700.0,18.6307,18.6597,18.6234,18.6307,839700.0
2008-07-22 14:05:00,25.7,25.71,25.68,25.69,648200.0,18.6307,18.6379,18.6162,18.6234,648200.0
2008-07-22 14:10:00,25.68,25.68,25.6,25.62,956700.0,18.6162,18.6162,18.5582,18.5727,956700.0
2008-07-22 14:15:00,25.63,25.64,25.6,25.64,911400.0,18.5799,18.5872,18.5582,18.5872,911400.0
2008-07-22 14:20:00,25.63,25.65,25.59,25.59,946600.0,18.5799,18.5944,18.5509,18.5509,946600.0
2008-07-22 14:25:00,25.59,25.65,25.59,25.62,2120300.0,18.5509,18.5944,18.5509,18.5727,2120300.0
2008-07-22 14:30:00,25.61,25.62,25.59,25.6,529000.0,18.5654,18.5727,18.5509,18.5582,529000.0
2008-07-22 14:35:00,25.59,25.61,25.58,25.6,784300.0,18.5509,18.5654,18.5437,18.5582,784300.0
2008-07-22 14:40:00,25.59,25.61,25.57,25.61,1169200.0,18.5509,18.5654,18.5364,18.5654,1169200.0
2008-07-22 14:45:00,25.61,25.63,25.58,25.6,712500.0,18.5654,18.5799,18.5437,18.5582,712500.0
2008-07-22 14:50:00,25.6,25.6,25.57,25.59,846900.0,18.5582,18.5582,18.5364,18.5509,846900.0
2008-07-22 14:55:00,25.59,25.64,25.59,25.6,1574300.0,18.5509,18.5872,18.5509,18.5582,1574300.0
2008-07-22 15:00:00,25.6,25.61,25.59,25.6,576800.0,18.5582,18.5654,18.5509,18.5582,576800.0
2008-07-22 15:05:00,25.59,25.61,25.58,25.58,1343600.0,18.5509,18.5654,18.5437,18.5437,1343600.0
2008-07-22 15:10:00,25.58,25.59,25.58,25.58,401800.0,18.5437,18.5509,18.5437,18.5437,401800.0
2008-07-22 15:15:00,25.58,25.59,25.58,25.58,546400.0,18.5437,18.5509,18.5437,18.5437,546400.0
2008-07-22 15:20:00,25.59,25.6,25.58,25.58,743500.0,18.5509,18.5582,18.5437,18.5437,743500.0
2008-07-22 15:25:00,25.58,25.64,25.58,25.62,1147700.0,18.5437,18.5872,18.5437,18.5727,1147700.0
2008-07-22 15:30:00,25.61,25.7,25.61,25.68,2104800.0,18.5654,18.6307,18.5654,18.6162,2104800.0
2008-07-22 15:35:00,25.67,25.69,25.63,25.67,1643000.0,18.6089,18.6234,18.5799,18.6089,1643000.0
2008-07-22 15:40:00,25.67,25.74,25.66,25.72,1637200.0,18.6089,18.6597,18.6017,18.6452,1637200.0
2008-07-22 15:45:00,25.72,25.74,25.64,25.7,1421700.0,18.6452,18.6597,18.5872,18.6307,1421700.0
2008-07-22 15:50:00,25.69,25.74,25.68,25.7,1537000.0,18.6234,18.6597,18.6162,18.6307,1537000.0
2008-07-22 15:55:00,25.71,25.8,25.7,25.8,2399400.0,18.6379,18.7032,18.6307,18.7032,2399400.0
2008-07-23 09:30:00,25.88,26.11,25.85,25.95,1802400.0,18.7612,18.9279,18.7394,18.8119,1802400.0
2008-07-23 09:35:00,25.95,25.96,25.88,25.96,725700.0,18.8119,18.8192,18.7612,18.8192,725700.0
2008-07-23 09:40:00,25.95,26.05,25.95,26.02,1030100.0,18.8119,18.8844,18.8119,18.8626,1030100.0
2008-07-23 09:45:00,26.02,26.23,26.02,26.08,1370600.0,18.8626,19.0149,18.8626,18.9061,1370600.0
2008-07-23 09:50:00,26.08,26.09,25.99,26.03,885100.0,18.9061,18.9134,18.8409,18.8699,885100.0
2008-07-23 09:55:00,26.03,26.04,25.98,25.98,1398400.0,18.8699,18.8771,18.8336,18.8336,1398400.0
2008-07-23 10:00:00,25.98,26.07,25.94,26.04,1124600.0,18.8336,18.8989,18.8047,18.8771,1124600.0
2008-07-23 10:05:00,26.05,26.12,26.02,26.03,790800.0,18.8844,18.9351,18.8626,18.8699,790800.0
2008-07-23 10:10:00,26.03,26.06,25.99,26.0,858700.0,18.8699,18.8916,18.8409,18.8481,858700.0
2008-07-23 10:15:00,26.01,26.02,25.99,26.0,1090100.0,18.8554,18.8626,18.8409,18.8481,1090100.0
2008-07-23 10:20:00,26.0,26.25,26.0,26.24,2207200.0,18.8481,19.0294,18.8481,19.0221,2207200.0
2008-07-23 10:25:00,26.24,26.33,26.24,26.25,2336400.0,19.0221,19.0874,19.0221,19.0294,2336400.0
2008-07-23 10:30:00,26.26,26.54,26.25,26.51,2802700.0,19.0366,19.2396,19.0294,19.2179,2802700.0
2008-07-23 10:35:00,26.52,26.75,26.49,26.73,3418200.0,19.2251,19.3918,19.2034,19.3773,3418200.0
2008-07-23 10:40:00,26.73,26.84,26.63,26.67,2155100.0,19.3773,19.4571,19.3049,19.3339,2155100.0
2008-07-23 10:45:00,26.67,26.7,26.62,26.65,2035400.0,19.3339,19.3556,19.2976,19.3194,2035400.0
2008-07-23 10:50:00,26.65,26.68,26.62,26.62,1412700.0,19.3194,19.3411,19.2976,19.2976,1412700.0
2008-07-23 10:55:00,26.62,26.65,26.47,26.56,1443400.0,19.2976,19.3194,19.1889,19.2541,1443400.0
2008-07-23 11:00:00,26.56,26.57,26.39,26.43,1036400.0,19.2541,19.2614,19.1309,19.1599,1036400.0
2008-07-23 11:05:00,26.43,26.5,26.42,26.46,741700.0,19.1599,19.2106,19.1526,19.1816,741700.0
2008-07-23 11:10:00,26.45,26.54,26.42,26.52,712900.0,19.1744,19.2396,19.1526,19.2251,712900.0
2008-07-23 11:15:00,26.52,26.59,26.51,26.57,689400.0,19.2251,19.2759,19.2179,19.2614,689400.0
2008-07-23 11:20:00,26.57,26.65,26.56,26.64,1027000.0,19.2614,19.3194,19.2541,19.3121,1027000.0
2008-07-23 11:25:00,26.64,26.75,26.62,26.7,1221600.0,19.3121,19.3918,19.2976,19.3556,1221600.0
2008-07-23 11:30:00,26.69,26.7,26.63,26.64,782000.0,19.3483,19.3556,19.3049,19.3121,782000.0
2008-07-23 11:35:00,26.64,26.64,26.56,26.58,349300.0,19.3121,19.3121,19.2541,19.2686,349300.0
2008-07-23 11:40:00,26.58,26.61,26.54,26.55,432300.0,19.2686,19.2904,19.2396,19.2469,432300.0
2008-07-23 11:45:00,26.54,26.56,26.47,26.47,765800.0,19.2396,19.2541,19.1889,19.1889,765800.0
2008-07-23 11:50:00,26.47,26.5,26.42,26.49,1256800.0,19.1889,19.2106,19.1526,19.2034,1256800.0
2008-07-23 11:55:00,26.49,26.5,26.45,26.48,1057900.0,19.2034,19.2106,19.1744,19.1961,1057900.0
2008-07-23 12:00:00,26.49,26.52,26.45,26.49,1025000.0,19.2034,19.2251,19.1744,19.2034,1025000.0
2008-07-23 12:05:00,26.49,26.52,26.45,26.46,833500.0,19.2034,19.2251,19.1744,19.1816,833500.0
2008-07-23 12:10:00,26.47,26.49,26.35,26.39,883100.0,19.1889,19.2034,19.1019,19.1309,883100.0
2008-07-23 12:15:00,26.39,26.42,26.36,26.39,499600.0,19.1309,19.1526,19.1091,19.1309,499600.0
2008-07-23 12:20:00,26.39,26.4,26.35,26.39,525800.0,19.1309,19.1381,19.1019,19.1309,525800.0
2008-07-23 12:25:00,26.39,26.4,26.35,26.36,256900.0,19.1309,19.1381,19.1019,19.1091,256900.0
2008-07-23 12:30:00,26.37,26.37,26.26,26.29,522400.0,19.1164,19.1164,19.0366,19.0584,522400.0
2008-07-23 12:35:00,26.29,26.33,26.28,26.33,378400.0,19.0584,19.0874,19.0511,19.0874,378400.0
2008-07-23 12:40:00,26.33,26.36,26.32,26.36,303000.0,19.0874,19.1091,19.0801,19.1091,303000.0
2008-07-23 12:45:00,26.35,26.35,26.31,26.31,358600.0,19.1019,19.1019,19.0729,19.0729,358600.0
2008-07-23 12:50:00,26.32,26.33,26.3,26.31,300600.0,19.0801,19.0874,19.0656,19.0729,300600.0
2008-07-23 12:55:00,26.32,26.35,26.3,26.31,238500.0,19.0801,19.1019,19.0656,19.0729,238500.0
2008-07-23 13:00:00,26.31,26.34,26.27,26.27,305000.0,19.0729,19.0946,19.0439,19.0439,305000.0
2008-07-23 13:05:00,26.28,26.28,26.2,26.22,495100.0,19.0511,19.0511,18.9931,19.0076,495100.0
2008-07-23 13:10:00,26.22,26.26,26.22,26.23,336200.0,19.0076,19.0366,19.0076,19.0149,336200.0
2008-07-23 13:15:00,26.23,26.24,26.2,26.22,332800.0,19.0149,19.0221,18.9931,19.0076,332800.0
2008-07-23 13:20:00,26.22,26.27,26.2,26.23,498200.0,19.0076,19.0439,18.9931,19.0149,498200.0
2008-07-23 13:25:00,26.23,26.24,26.21,26.21,444100.0,19.0149,19.0221,19.0004,19.0004,444100.0
2008-07-23 13:30:00,26.21,26.22,26.12,26.12,701300.0,19.0004,19.0076,18.9351,18.9351,701300.0
2008-07-23 13:35:00,26.12,26.25,26.12,26.25,495400.0,18.9351,19.0294,18.9351,19.0294,495400.0
2008-07-23 13:40:00,26.25,26.29,26.22,26.25,534600.0,19.0294,19.0584,19.0076,19.0294,534600.0
2008-07-23 13:45:00,26.25,26.27,26.21,26.23,687800.0,19.0294,19.0439,19.0004,19.0149,687800.0
2008-07-23 13:50:00,26.24,26.26,26.11,26.13,736700.0,19.0221,19.0366,18.9279,18.9424,736700.0
2008-07-23 13:55:00,26.13,26.16,26.1,26.15,757400.0,18.9424,18.9641,18.9206,18.9569,757400.0
2008-07-23 14:00:00,26.15,26.23,26.14,26.18,725800.0,18.9569,19.0149,18.9496,18.9786,725800.0
2008-07-23 14:05:00,26.19,26.26,26.16,26.24,614300.0,18.9859,19.0366,18.9641,19.0221,614300.0
2008-07-23 14:10:00,26.23,26.25,26.15,26.19,456700.0,19.0149,19.0294,18.9569,18.9859,456700.0
2008-07-23 14:15:00,26.17,26.21,26.15,26.15,435000.0,18.9714,19.0004,18.9569,18.9569,435000.0
2008-07-23 14:20:00,26.16,26.23,26.16,26.21,685500.0,18.9641,19.0149,18.9641,19.0004,685500.0
2008-07-23 14:25:00,26.22,26.29,26.17,26.28,576000.0,19.0076,19.0584,18.9714,19.0511,576000.0
2008-07-23 14:30:00,26.28,26.31,26.26,26.31,635000.0,19.0511,19.0729,19.0366,19.0729,635000.0
2008-07-23 14:35:00,26.31,26.31,26.19,26.23,792100.0,19.0729,19.0729,18.9859,19.0149,792100.0
2008-07-23 14:40:00,26.23,26.27,26.18,26.27,443000.0,19.0149,19.0439,18.9786,19.0439,443000.0
2008-07-23 14:45:00,26.26,26.29,26.23,26.25,342100.0,19.0366,19.0584,19.0149,19.0294,342100.0
2008-07-23 14:50:00,26.24,26.3,26.24,26.28,465700.0,19.0221,19.0656,19.0221,19.0511,465700.0
2008-07-23 14:55:00,26.28,26.3,26.24,26.27,449400.0,19.0511,19.0656,19.0221,19.0439,449400.0
2008-07-23 15:00:00,26.27,26.27,26.14,26.15,1042700.0,19.0439,19.0439,18.9496,18.9569,1042700.0
2008-07-23 15:05:00,26.15,26.23,26.14,26.18,755700.0,18.9569,19.0149,18.9496,18.9786,755700.0
2008-07-23 15:10:00,26.19,26.27,26.18,26.25,955900.0,18.9859,19.0439,18.9786,19.0294,955900.0
2008-07-23 15:15:00,26.25,26.27,26.22,26.25,492400.0,19.0294,19.0439,19.0076,19.0294,492400.0
2008-07-23 15:20:00,26.25,26.31,26.22,26.3,409200.0,19.0294,19.0729,19.0076,19.0656,409200.0
2008-07-23 15:25:00,26.3,26.31,26.28,26.3,747200.0,19.0656,19.0729,19.0511,19.0656,747200.0
2008-07-23 15:30:00,26.29,26.34,26.25,26.33,1288900.0,19.0584,19.0946,19.0294,19.0874,1288900.0
2008-07-23 15:35:00,26.32,26.38,26.28,26.32,1125400.0,19.0801,19.1236,19.0511,19.0801,1125400.0
2008-07-23 15:40:00,26.32,26.37,26.3,26.32,897200.0,19.0801,19.1164,19.0656,19.0801,897200.0
2008-07-23 15:45:00,26.33,26.38,26.32,26.38,974800.0,19.0874,19.1236,19.0801,19.1236,974800.0
2008-07-23 15:50:00,26.37,26.5,26.37,26.47,2295600.0,19.1164,19.2106,19.1164,19.1889,2295600.0
2008-07-23 15:55:00,26.46,26.47,26.42,26.45,2289700.0,19.1816,19.1889,19.1526,19.1744,2289700.0
2008-07-24 09:30:00,26.1,26.17,26.07,26.11,1811300.0,18.9206,18.9714,18.8989,18.9279,1811300.0
2008-07-24 09:35:00,26.12,26.12,26.03,26.11,968000.0,18.9351,18.9351,18.8699,18.9279,968000.0
2008-07-24 09:40:00,26.1,26.11,25.96,25.98,894200.0,18.9206,18.9279,18.8192,18.8336,894200.0
2008-07-24 09:45:00,25.99,26.0,25.88,25.89,1080900.0,18.8409,18.8481,18.7612,18.7684,1080900.0
2008-07-24 09:50:00,25.9,25.91,25.77,25.8,1107500.0,18.7757,18.7829,18.6814,18.7032,1107500.0
2008-07-24 09:55:00,25.79,25.83,25.75,25.83,1380100.0,18.6959,18.7249,18.6669,18.7249,1380100.0
2008-07-24 10:00:00,25.83,25.83,25.67,25.73,1373500.0,18.7249,18.7249,18.6089,18.6524,1373500.0
2008-07-24 10:05:00,25.72,25.73,25.58,25.58,2904700.0,18.6452,18.6524,18.5437,18.5437,2904700.0
2008-07-24 10:10:00,25.58,25.67,25.55,25.67,1412700.0,18.5437,18.6089,18.5219,18.6089,1412700.0
2008-07-24 10:15:00,25.67,25.71,25.64,25.66,1195000.0,18.6089,18.6379,18.5872,18.6017,1195000.0
2008-07-24 10:20:00,25.66,25.67,25.55,25.59,1174500.0,18.6017,18.6089,18.5219,18.5509,1174500.0
2008-07-24 10:25:00,25.58,25.6,25.54,25.59,1076300.0,18.5437,18.5582,18.5147,18.5509,1076300.0
2008-07-24 10:30:00,25.59,25.62,25.57,25.59,1113800.0,18.5509,18.5727,18.5364,18.5509,1113800.0
2008-07-24 10:35:00,25.6,25.62,25.57,25.59,1668600.0,18.5582,18.5727,18.5364,18.5509,1668600.0
2008-07-24 10:40:00,25.58,25.61,25.54,25.57,1129600.0,18.5437,18.5654,18.5147,18.5364,1129600.0
2008-07-24 10:45:00,25.57,25.58,25.5,25.52,1162900.0,18.5364,18.5437,18.4857,18.5002,1162900.0
2008-07-24 10:50:00,25.51,25.6,25.51,25.58,1216700.0,18.4929,18.5582,18.4929,18.5437,1216700.0
2008-07-24 10:55:00,25.58,25.64,25.57,25.59,1012600.0,18.5437,18.5872,18.5364,18.5509,1012600.0
2008-07-24 11:00:00,25.59,25.6,25.56,25.58,616400.0,18.5509,18.5582,18.5292,18.5437,616400.0
2008-07-24 11:05:00,25.58,25.6,25.51,25.52,511700.0,18.5437,18.5582,18.4929,18.5002,511700.0
2008-07-24 11:10:00,25.52,25.6,25.52,25.59,653300.0,18.5002,18.5582,18.5002,18.5509,653300.0
2008-07-24 11:15:00,25.59,25.59,25.52,25.53,630100.0,18.5509,18.5509,18.5002,18.5074,630100.0
2008-07-24 11:20:00,25.54,25.57,25.5,25.55,973100.0,18.5147,18.5364,18.4857,18.5219,973100.0
2008-07-24 11:25:00,25.56,25.56,25.46,25.5,1163400.0,18.5292,18.5292,18.4567,18.4857,1163400.0
2008-07-24 11:30:00,25.49,25.54,25.44,25.53,1168100.0,18.4784,18.5147,18.4422,18.5074,1168100.0
2008-07-24 11:35:00,25.52,25.64,25.52,25.57,1397600.0,18.5002,18.5872,18.5002,18.5364,1397600.0
2008-07-24 11:40:00,25.56,25.59,25.5,25.56,1093900.0,18.5292,18.5509,18.4857,18.5292,1093900.0
2008-07-24 11:45:00,25.55,25.59,25.54,25.59,748900.0,18.5219,18.5509,18.5147,18.5509,748900.0
2008-07-24 11:50:00,25.59,25.61,25.58,25.59,921000.0,18.5509,18.5654,18.5437,18.5509,921000.0
2008-07-24 11:55:00,25.59,25.6,25.56,25.59,472300.0,18.5509,18.5582,18.5292,18.5509,472300.0
2008-07-24 12:00:00,25.6,25.61,25.54,25.56,510200.0,18.5582,18.5654,18.5147,18.5292,510200.0
2008-07-24 12:05:00,25.56,25.59,25.56,25.58,405900.0,18.5292,18.5509,18.5292,18.5437,405900.0
2008-07-24 12:10:00,25.58,25.6,25.54,25.59,577700.0,18.5437,18.5582,18.5147,18.5509,577700.0
2008-07-24 12:15:00,25.59,25.6,25.58,25.59,204100.0,18.5509,18.5582,18.5437,18.5509,204100.0
2008-07-24 12:20:00,25.58,25.63,25.58,25.61,692400.0,18.5437,18.5799,18.5437,18.5654,692400.0
2008-07-24 12:25:00,25.61,25.63,25.56,25.56,289300.0,18.5654,18.5799,18.5292,18.5292,289300.0
2008-07-24 12:30:00,25.56,25.59,25.55,25.59,675900.0,18.5292,18.5509,18.5219,18.5509,675900.0
2008-07-24 12:35:00,25.58,25.59,25.53,25.57,397900.0,18.5437,18.5509,18.5074,18.5364,397900.0
2008-07-24 12:40:00,25.57,25.6,25.56,25.6,284100.0,18.5364,18.5582,18.5292,18.5582,284100.0
2008-07-24 12:45:00,25.59,25.65,25.58,25.65,425000.0,18.5509,18.5944,18.5437,18.5944,425000.0
2008-07-24 12:50:00,25.65,25.65,25.6,25.62,773300.0,18.5944,18.5944,18.5582,18.5727,773300.0
2008-07-24 12:55:00,25.62,25.65,25.61,25.61,407900.0,18.5727,18.5944,18.5654,18.5654,407900.0
2008-07-24 13:00:00,25.61,25.62,25.54,25.54,474900.0,18.5654,18.5727,18.5147,18.5147,474900.0
2008-07-24 13:05:00,25.54,25.57,25.53,25.57,588100.0,18.5147,18.5364,18.5074,18.5364,588100.0
2008-07-24 13:10:00,25.57,25.7,25.57,25.65,1180600.0,18.5364,18.6307,18.5364,18.5944,1180600.0
2008-07-24 13:15:00,25.65,25.68,25.63,25.64,479000.0,18.5944,18.6162,18.5799,18.5872,479000.0
2008-07-24 13:20:00,25.63,25.68,25.62,25.66,409900.0,18.5799,18.6162,18.5727,18.6017,409900.0
2008-07-24 13:25:00,25.67,25.71,25.63,25.71,696200.0,18.6089,18.6379,18.5799,18.6379,696200.0
2008-07-24 13:30:00,25.71,25.76,25.69,25.7,630900.0,18.6379,18.6742,18.6234,18.6307,630900.0
2008-07-24 13:35:00,25.7,25.73,25.63,25.65,1041300.0,18.6307,18.6524,18.5799,18.5944,1041300.0
2008-07-24 13:40:00,25.65,25.67,25.62,25.62,491900.0,18.5944,18.6089,18.5727,18.5727,491900.0
2008-07-24 13:45:00,25.63,25.63,25.59,25.62,597800.0,18.5799,18.5799,18.5509,18.5727,597800.0
2008-07-24 13:50:00,25.61,25.64,25.57,25.63,551400.0,18.5654,18.5872,18.5364,18.5799,551400.0
2008-07-24 13:55:00,25.64,25.66,25.58,25.59,452300.0,18.5872,18.6017,18.5437,18.5509,452300.0
2008-07-24 14:00:00,25.59,25.61,25.56,25.58,777500.0,18.5509,18.5654,18.5292,18.5437,777500.0
2008-07-24 14:05:00,25.58,25.59,25.53,25.56,484500.0,18.5437,18.5509,18.5074,18.5292,484500.0
2008-07-24 14:10:00,25.56,25.56,25.53,25.55,611400.0,18.5292,18.5292,18.5074,18.5219,611400.0
2008-07-24 14:15:00,25.56,25.56,25.52,25.54,454400.0,18.5292,18.5292,18.5002,18.5147,454400.0
2008-07-24 14:20:00,25.54,25.56,25.53,25.54,653100.0,18.5147,18.5292,18.5074,18.5147,653100.0
2008-07-24 14:25:00,25.54,25.55,25.53,25.53,642200.0,18.5147,18.5219,18.5074,18.5074,642200.0
2008-07-24 14:30:00,25.53,25.58,25.53,25.55,384500.0,18.5074,18.5437,18.5074,18.5219,384500.0
2008-07-24 14:35:00,25.56,25.57,25.54,25.56,440600.0,18.5292,18.5364,18.5147,18.5292,440600.0
2008-07-24 14:40:00,25.55,25.56,25.53,25.55,594000.0,18.5219,18.5292,18.5074,18.5219,594000.0
2008-07-24 14:45:00,25.54,25.57,25.54,25.55,262200.0,18.5147,18.5364,18.5147,18.5219,262200.0
2008-07-24 14:50:00,25.56,25.56,25.52,25.54,970900.0,18.5292,18.5292,18.5002,18.5147,970900.0
2008-07-24 14:55:00,25.54,25.61,25.53,25.58,663800.0,18.5147,18.5654,18.5074,18.5437,663800.0
2008-07-24 15:00:00,25.58,25.63,25.54,25.63,983800.0,18.5437,18.5799,18.5147,18.5799,983800.0
2008-07-24 15:05:00,25.62,25.65,25.56,25.57,890600.0,18.5727,18.5944,18.5292,18.5364,890600.0
2008-07-24 15:10:00,25.58,25.61,25.54,25.54,843900.0,18.5437,18.5654,18.5147,18.5147,843900.0
2008-07-24 15:15:00,25.54,25.56,25.5,25.52,2096400.0,18.5147,18.5292,18.4857,18.5002,2096400.0
2008-07-24 15:20:00,25.51,25.57,25.51,25.51,593100.0,18.4929,18.5364,18.4929,18.4929,593100.0
2008-07-24 15:25:00,25.52,25.56,25.48,25.53,1571800.0,18.5002,18.5292,18.4712,18.5074,1571800.0
2008-07-24 15:30:00,25.53,25.55,25.48,25.48,1133400.0,18.5074,18.5219,18.4712,18.4712,1133400.0
2008-07-24 15:35:00,25.48,25.52,25.45,25.52,1829900.0,18.4712,18.5002,18.4494,18.5002,1829900.0
2008-07-24 15:40:00,25.52,25.53,25.47,25.49,1438800.0,18.5002,18.5074,18.4639,18.4784,1438800.0
2008-07-24 15:45:00,25.5,25.52,25.49,25.51,1836100.0,18.4857,18.5002,18.4784,18.4929,1836100.0
2008-07-24 15:50:00,25.5,25.51,25.45,25.48,2566600.0,18.4857,18.4929,18.4494,18.4712,2566600.0
2008-07-24 15:55:00,25.47,25.5,25.44,25.44,3198900.0,18.4639,18.4857,18.4422,18.4422,3198900.0
2008-07-25 09:30:00,25.68,25.68,25.59,25.65,1701800.0,18.6162,18.6162,18.5509,18.5944,1701800.0
2008-07-25 09:35:00,25.64,25.73,25.61,25.72,869900.0,18.5872,18.6524,18.5654,18.6452,869900.0
2008-07-25 09:40:00,25.72,25.73,25.52,25.57,1163400.0,18.6452,18.6524,18.5002,18.5364,1163400.0
2008-07-25 09:45:00,25.57,25.62,25.5,25.62,461400.0,18.5364,18.5727,18.4857,18.5727,461400.0
2008-07-25 09:50:00,25.62,25.62,25.5,25.53,809500.0,18.5727,18.5727,18.4857,18.5074,809500.0
2008-07-25 09:55:00,25.53,25.68,25.53,25.66,1018500.0,18.5074,18.6162,18.5074,18.6017,1018500.0
2008-07-25 10:00:00,25.64,25.75,25.62,25.68,1689800.0,18.5872,18.6669,18.5727,18.6162,1689800.0
2008-07-25 10:05:00,25.69,25.73,25.66,25.67,670100.0,18.6234,18.6524,18.6017,18.6089,670100.0
2008-07-25 10:10:00,25.66,25.8,25.66,25.78,750900.0,18.6017,18.7032,18.6017,18.6887,750900.0
2008-07-25 10:15:00,25.78,25.9,25.75,25.85,1137000.0,18.6887,18.7757,18.6669,18.7394,1137000.0
2008-07-25 10:20:00,25.84,25.88,25.74,25.75,650200.0,18.7322,18.7612,18.6597,18.6669,650200.0
2008-07-25 10:25:00,25.75,25.8,25.73,25.77,506200.0,18.6669,18.7032,18.6524,18.6814,506200.0
2008-07-25 10:30:00,25.77,25.78,25.72,25.74,450700.0,18.6814,18.6887,18.6452,18.6597,450700.0
2008-07-25 10:35:00,25.73,25.75,25.64,25.66,704400.0,18.6524,18.6669,18.5872,18.6017,704400.0
2008-07-25 10:40:00,25.66,25.77,25.65,25.77,394900.0,18.6017,18.6814,18.5944,18.6814,394900.0
2008-07-25 10:45:00,25.77,25.83,25.76,25.8,548200.0,18.6814,18.7249,18.6742,18.7032,548200.0
2008-07-25 10:50:00,25.8,25.85,25.8,25.83,358200.0,18.7032,18.7394,18.7032,18.7249,358200.0
2008-07-25 10:55:00,25.82,25.86,25.8,25.84,698100.0,18.7177,18.7467,18.7032,18.7322,698100.0
2008-07-25 11:00:00,25.83,25.85,25.79,25.81,577400.0,18.7249,18.7394,18.6959,18.7104,577400.0
2008-07-25 11:05:00,25.82,25.83,25.79,25.82,255100.0,18.7177,18.7249,18.6959,18.7177,255100.0
2008-07-25 11:10:00,25.82,25.83,25.75,25.77,430900.0,18.7177,18.7249,18.6669,18.6814,430900.0
2008-07-25 11:15:00,25.77,25.91,25.76,25.87,822600.0,18.6814,18.7829,18.6742,18.7539,822600.0
2008-07-25 11:20:00,25.87,25.89,25.79,25.8,1031600.0,18.7539,18.7684,18.6959,18.7032,1031600.0
2008-07-25 11:25:00,25.8,25.8,25.76,25.78,285900.0,18.7032,18.7032,18.6742,18.6887,285900.0
2008-07-25 11:30:00,25.78,25.84,25.78,25.82,542800.0,18.6887,18.7322,18.6887,18.7177,542800.0
2008-07-25 11:35:00,25.81,25.85,25.81,25.82,470000.0,18.7104,18.7394,18.7104,18.7177,470000.0
2008-07-25 11:40:00,25.83,25.9,25.82,25.88,470200.0,18.7249,18.7757,18.7177,18.7612,470200.0
2008-07-25 11:45:00,25.89,25.93,25.88,25.92,519000.0,18.7684,18.7974,18.7612,18.7902,519000.0
2008-07-25 11:50:00,25.92,25.93,25.87,25.89,496100.0,18.7902,18.7974,18.7539,18.7684,496100.0
2008-07-25 11:55:00,25.89,25.93,25.89,25.91,730200.0,18.7684,18.7974,18.7684,18.7829,730200.0
2008-07-25 12:00:00,25.9,25.92,25.88,25.9,326200.0,18.7757,18.7902,18.7612,18.7757,326200.0
2008-07-25 12:05:00,25.9,25.9,25.85,25.87,282900.0,18.7757,18.7757,18.7394,18.7539,282900.0
2008-07-25 12:10:00,25.87,25.88,25.83,25.84,157800.0,18.7539,18.7612,18.7249,18.7322,157800.0
2008-07-25 12:15:00,25.84,25.86,25.8,25.8,308000.0,18.7322,18.7467,18.7032,18.7032,308000.0
2008-07-25 12:20:00,25.8,25.83,25.78,25.79,380300.0,18.7032,18.7249,18.6887,18.6959,380300.0
2008-07-25 12:25:00,25.78,25.79,25.74,25.76,480800.0,18.6887,18.6959,18.6597,18.6742,480800.0
2008-07-25 12:30:00,25.76,25.78,25.73,25.74,362900.0,18.6742,18.6887,18.6524,18.6597,362900.0
2008-07-25 12:35:00,25.76,25.78,25.73,25.74,162700.0,18.6742,18.6887,18.6524,18.6597,162700.0
2008-07-25 12:40:00,25.74,25.78,25.73,25.77,185500.0,18.6597,18.6887,18.6524,18.6814,185500.0
2008-07-25 12:45:00,25.78,25.8,25.76,25.8,218500.0,18.6887,18.7032,18.6742,18.7032,218500.0
2008-07-25 12:50:00,25.8,25.81,25.73,25.74,269900.0,18.7032,18.7104,18.6524,18.6597,269900.0
2008-07-25 12:55:00,25.74,25.77,25.73,25.77,241700.0,18.6597,18.6814,18.6524,18.6814,241700.0
2008-07-25 13:00:00,25.77,25.81,25.76,25.79,403000.0,18.6814,18.7104,18.6742,18.6959,403000.0
2008-07-25 13:05:00,25.79,25.8,25.76,25.79,375700.0,18.6959,18.7032,18.6742,18.6959,375700.0
2008-07-25 13:10:00,25.79,25.79,25.69,25.71,443100.0,18.6959,18.6959,18.6234,18.6379,443100.0
2008-07-25 13:15:00,25.71,25.81,25.7,25.77,578800.0,18.6379,18.7104,18.6307,18.6814,578800.0
2008-07-25 13:20:00,25.76,25.82,25.75,25.78,493400.0,18.6742,18.7177,18.6669,18.6887,493400.0
2008-07-25 13:25:00,25.78,25.82,25.77,25.79,400500.0,18.6887,18.7177,18.6814,18.6959,400500.0
2008-07-25 13:30:00,25.8,25.82,25.78,25.79,345400.0,18.7032,18.7177,18.6887,18.6959,345400.0
2008-07-25 13:35:00,25.79,25.82,25.78,25.8,201300.0,18.6959,18.7177,18.6887,18.7032,201300.0
2008-07-25 13:40:00,25.8,25.8,25.73,25.73,368900.0,18.7032,18.7032,18.6524,18.6524,368900.0
2008-07-25 13:45:00,25.73,25.76,25.73,25.75,279500.0,18.6524,18.6742,18.6524,18.6669,279500.0
2008-07-25 13:50:00,25.75,25.78,25.74,25.75,271200.0,18.6669,18.6887,18.6597,18.6669,271200.0
2008-07-25 13:55:00,25.76,25.79,25.75,25.78,405900.0,18.6742,18.6959,18.6669,18.6887,405900.0
2008-07-25 14:00:00,25.78,25.82,25.76,25.76,600000.0,18.6887,18.7177,18.6742,18.6742,600000.0
2008-07-25 14:05:00,25.76,25.8,25.74,25.77,544000.0,18.6742,18.7032,18.6597,18.6814,544000.0
2008-07-25 14:10:00,25.78,25.79,25.75,25.76,254900.0,18.6887,18.6959,18.6669,18.6742,254900.0
2008-07-25 14:15:00,25.76,25.79,25.75,25.78,413600.0,18.6742,18.6959,18.6669,18.6887,413600.0
2008-07-25 14:20:00,25.78,25.79,25.71,25.71,496400.0,18.6887,18.6959,18.6379,18.6379,496400.0
2008-07-25 14:25:00,25.71,25.76,25.7,25.75,204300.0,18.6379,18.6742,18.6307,18.6669,204300.0
2008-07-25 14:30:00,25.75,25.77,25.74,25.75,492000.0,18.6669,18.6814,18.6597,18.6669,492000.0
2008-07-25 14:35:00,25.76,25.8,25.75,25.79,468700.0,18.6742,18.7032,18.6669,18.6959,468700.0
2008-07-25 14:40:00,25.79,25.81,25.78,25.8,665400.0,18.6959,18.7104,18.6887,18.7032,665400.0
2008-07-25 14:45:00,25.81,25.85,25.8,25.83,252400.0,18.7104,18.7394,18.7032,18.7249,252400.0
2008-07-25 14:50:00,25.84,25.9,25.81,25.89,816200.0,18.7322,18.7757,18.7104,18.7684,816200.0
2008-07-25 14:55:00,25.9,25.93,25.86,25.91,1332000.0,18.7757,18.7974,18.7467,18.7829,1332000.0
2008-07-25 15:00:00,25.92,25.95,25.9,25.93,905200.0,18.7902,18.8119,18.7757,18.7974,905200.0
2008-07-25 15:05:00,25.92,25.93,25.89,25.9,657400.0,18.7902,18.7974,18.7684,18.7757,657400.0
2008-07-25 15:10:00,25.91,25.93,25.88,25.89,441100.0,18.7829,18.7974,18.7612,18.7684,441100.0
2008-07-25 15:15:00,25.89,25.97,25.88,25.96,934200.0,18.7684,18.8264,18.7612,18.8192,934200.0
2008-07-25 15:20:00,25.96,26.05,25.96,26.04,1530200.0,18.8192,18.8844,18.8192,18.8771,1530200.0
2008-07-25 15:25:00,26.04,26.05,26.0,26.02,898600.0,18.8771,18.8844,18.8481,18.8626,898600.0
2008-07-25 15:30:00,26.03,26.05,25.99,26.03,843300.0,18.8699,18.8844,18.8409,18.8699,843300.0
2008-07-25 15:35:00,26.02,26.07,26.02,26.04,880900.0,18.8626,18.8989,18.8626,18.8771,880900.0
2008-07-25 15:40:00,26.04,26.08,26.02,26.05,1440700.0,18.8771,18.9061,18.8626,18.8844,1440700.0
2008-07-25 15:45:00,26.06,26.14,26.05,26.11,1389400.0,18.8916,18.9496,18.8844,18.9279,1389400.0
2008-07-25 15:50:00,26.11,26.2,26.11,26.15,2186100.0,18.9279,18.9931,18.9279,18.9569,2186100.0
2008-07-25 15:55:00,26.15,26.22,26.14,26.14,3261700.0,18.9569,19.0076,18.9496,18.9496,3261700.0
2008-07-28 09:30:00,26.06,26.13,25.92,25.97,1283400.0,18.8916,18.9424,18.7902,18.8264,1283400.0
2008-07-28 09:35:00,25.97,26.1,25.94,26.08,784900.0,18.8264,18.9206,18.8047,18.9061,784900.0
2008-07-28 09:40:00,26.08,26.11,25.95,25.95,619900.0,18.9061,18.9279,18.8119,18.8119,619900.0
2008-07-28 09:45:00,25.96,26.02,25.92,25.97,630500.0,18.8192,18.8626,18.7902,18.8264,630500.0
2008-07-28 09:50:00,25.97,25.99,25.92,25.92,657400.0,18.8264,18.8409,18.7902,18.7902,657400.0
2008-07-28 09:55:00,25.92,25.94,25.85,25.85,710800.0,18.7902,18.8047,18.7394,18.7394,710800.0
2008-07-28 10:00:00,25.85,25.93,25.84,25.93,642800.0,18.7394,18.7974,18.7322,18.7974,642800.0
2008-07-28 10:05:00,25.93,26.05,25.91,26.0,743900.0,18.7974,18.8844,18.7829,18.8481,743900.0
2008-07-28 10:10:00,26.0,26.0,25.93,25.95,421600.0,18.8481,18.8481,18.7974,18.8119,421600.0
2008-07-28 10:15:00,25.95,26.03,25.94,26.02,358300.0,18.8119,18.8699,18.8047,18.8626,358300.0
2008-07-28 10:20:00,26.02,26.03,25.95,26.0,403800.0,18.8626,18.8699,18.8119,18.8481,403800.0
2008-07-28 10:25:00,25.99,26.03,25.92,26.02,566700.0,18.8409,18.8699,18.7902,18.8626,566700.0
2008-07-28 10:30:00,26.01,26.09,25.99,26.03,547600.0,18.8554,18.9134,18.8409,18.8699,547600.0
2008-07-28 10:35:00,26.02,26.05,26.01,26.03,305700.0,18.8626,18.8844,18.8554,18.8699,305700.0
2008-07-28 10:40:00,26.04,26.04,25.96,26.0,350800.0,18.8771,18.8771,18.8192,18.8481,350800.0
2008-07-28 10:45:00,25.99,26.0,25.94,26.0,392900.0,18.8409,18.8481,18.8047,18.8481,392900.0
2008-07-28 10:50:00,25.99,26.02,25.97,26.0,424400.0,18.8409,18.8626,18.8264,18.8481,424400.0
2008-07-28 10:55:00,26.0,26.02,25.97,26.0,424200.0,18.8481,18.8626,18.8264,18.8481,424200.0
2008-07-28 11:00:00,26.0,26.01,25.94,25.95,324600.0,18.8481,18.8554,18.8047,18.8119,324600.0
2008-07-28 11:05:00,25.94,25.95,25.89,25.89,432600.0,18.8047,18.8119,18.7684,18.7684,432600.0
2008-07-28 11:10:00,25.89,25.92,25.89,25.92,448000.0,18.7684,18.7902,18.7684,18.7902,448000.0
2008-07-28 11:15:00,25.91,25.93,25.89,25.89,310400.0,18.7829,18.7974,18.7684,18.7684,310400.0
2008-07-28 11:20:00,25.89,25.9,25.82,25.83,366000.0,18.7684,18.7757,18.7177,18.7249,366000.0
2008-07-28 11:25:00,25.82,25.83,25.79,25.79,579600.0,18.7177,18.7249,18.6959,18.6959,579600.0
2008-07-28 11:30:00,25.79,25.81,25.73,25.74,747900.0,18.6959,18.7104,18.6524,18.6597,747900.0
2008-07-28 11:35:00,25.74,25.77,25.71,25.76,680700.0,18.6597,18.6814,18.6379,18.6742,680700.0
2008-07-28 11:40:00,25.75,25.78,25.68,25.73,660100.0,18.6669,18.6887,18.6162,18.6524,660100.0
2008-07-28 11:45:00,25.73,25.78,25.73,25.76,778400.0,18.6524,18.6887,18.6524,18.6742,778400.0
2008-07-28 11:50:00,25.77,25.86,25.76,25.79,633800.0,18.6814,18.7467,18.6742,18.6959,633800.0
2008-07-28 11:55:00,25.79,25.81,25.75,25.79,1174000.0,18.6959,18.7104,18.6669,18.6959,1174000.0
2008-07-28 12:00:00,25.79,25.83,25.77,25.81,1019300.0,18.6959,18.7249,18.6814,18.7104,1019300.0
2008-07-28 12:05:00,25.82,25.85,25.8,25.81,881400.0,18.7177,18.7394,18.7032,18.7104,881400.0
2008-07-28 12:10:00,25.81,25.82,25.74,25.76,761500.0,18.7104,18.7177,18.6597,18.6742,761500.0
2008-07-28 12:15:00,25.77,25.8,25.75,25.8,275000.0,18.6814,18.7032,18.6669,18.7032,275000.0
2008-07-28 12:20:00,25.8,25.81,25.75,25.76,331800.0,18.7032,18.7104,18.6669,18.6742,331800.0
2008-07-28 12:25:00,25.76,25.81,25.75,25.79,342600.0,18.6742,18.7104,18.6669,18.6959,342600.0
2008-07-28 12:30:00,25.78,25.82,25.77,25.77,953500.0,18.6887,18.7177,18.6814,18.6814,953500.0
2008-07-28 12:35:00,25.78,25.78,25.71,25.72,266300.0,18.6887,18.6887,18.6379,18.6452,266300.0
2008-07-28 12:40:00,25.71,25.72,25.62,25.65,763600.0,18.6379,18.6452,18.5727,18.5944,763600.0
2008-07-28 12:45:00,25.64,25.75,25.63,25.64,641900.0,18.5872,18.6669,18.5799,18.5872,641900.0
2008-07-28 12:50:00,25.65,25.7,25.63,25.65,272900.0,18.5944,18.6307,18.5799,18.5944,272900.0
2008-07-28 12:55:00,25.65,25.65,25.58,25.62,593100.0,18.5944,18.5944,18.5437,18.5727,593100.0
2008-07-28 13:00:00,25.62,25.63,25.56,25.59,392100.0,18.5727,18.5799,18.5292,18.5509,392100.0
2008-07-28 13:05:00,25.58,25.62,25.58,25.61,590600.0,18.5437,18.5727,18.5437,18.5654,590600.0
2008-07-28 13:10:00,25.6,25.61,25.57,25.58,429000.0,18.5582,18.5654,18.5364,18.5437,429000.0
2008-07-28 13:15:00,25.58,25.62,25.58,25.62,568500.0,18.5437,18.5727,18.5437,18.5727,568500.0
2008-07-28 13:20:00,25.61,25.66,25.6,25.65,408500.0,18.5654,18.6017,18.5582,18.5944,408500.0
2008-07-28 13:25:00,25.66,25.68,25.64,25.66,330800.0,18.6017,18.6162,18.5872,18.6017,330800.0
2008-07-28 13:30:00,25.66,25.67,25.59,25.59,304400.0,18.6017,18.6089,18.5509,18.5509,304400.0
2008-07-28 13:35:00,25.59,25.61,25.57,25.57,654500.0,18.5509,18.5654,18.5364,18.5364,654500.0
2008-07-28 13:40:00,25.57,25.65,25.57,25.61,763300.0,18.5364,18.5944,18.5364,18.5654,763300.0
2008-07-28 13:45:00,25.62,25.63,25.59,25.6,607200.0,18.5727,18.5799,18.5509,18.5582,607200.0
2008-07-28 13:50:00,25.6,25.68,25.59,25.64,423500.0,18.5582,18.6162,18.5509,18.5872,423500.0
2008-07-28 13:55:00,25.64,25.67,25.63,25.63,277200.0,18.5872,18.6089,18.5799,18.5799,277200.0
2008-07-28 14:00:00,25.64,25.65,25.6,25.64,167400.0,18.5872,18.5944,18.5582,18.5872,167400.0
2008-07-28 14:05:00,25.64,25.64,25.58,25.61,470200.0,18.5872,18.5872,18.5437,18.5654,470200.0
2008-07-28 14:10:00,25.6,25.62,25.56,25.57,400600.0,18.5582,18.5727,18.5292,18.5364,400600.0
2008-07-28 14:15:00,25.57,25.58,25.5,25.53,1265700.0,18.5364,18.5437,18.4857,18.5074,1265700.0
2008-07-28 14:20:00,25.53,25.59,25.51,25.54,731400.0,18.5074,18.5509,18.4929,18.5147,731400.0
2008-07-28 14:25:00,25.53,25.56,25.51,25.51,981300.0,18.5074,18.5292,18.4929,18.4929,981300.0
2008-07-28 14:30:00,25.51,25.59,25.51,25.55,663600.0,18.4929,18.5509,18.4929,18.5219,663600.0
2008-07-28 14:35:00,25.55,25.58,25.52,25.55,556200.0,18.5219,18.5437,18.5002,18.5219,556200.0
2008-07-28 14:40:00,25.54,25.61,25.53,25.56,538000.0,18.5147,18.5654,18.5074,18.5292,538000.0
2008-07-28 14:45:00,25.56,25.57,25.51,25.54,725000.0,18.5292,18.5364,18.4929,18.5147,725000.0
2008-07-28 14:50:00,25.54,25.59,25.52,25.59,704900.0,18.5147,18.5509,18.5002,18.5509,704900.0
2008-07-28 14:55:00,25.59,25.59,25.5,25.51,951600.0,18.5509,18.5509,18.4857,18.4929,951600.0
2008-07-28 15:00:00,25.51,25.54,25.48,25.51,774900.0,18.4929,18.5147,18.4712,18.4929,774900.0
2008-07-28 15:05:00,25.51,25.52,25.48,25.49,740200.0,18.4929,18.5002,18.4712,18.4784,740200.0
2008-07-28 15:10:00,25.5,25.57,25.48,25.53,745000.0,18.4857,18.5364,18.4712,18.5074,745000.0
2008-07-28 15:15:00,25.54,25.61,25.54,25.57,1250600.0,18.5147,18.5654,18.5147,18.5364,1250600.0
2008-07-28 15:20:00,25.58,25.61,25.55,25.55,960700.0,18.5437,18.5654,18.5219,18.5219,960700.0
2008-07-28 15:25:00,25.55,25.56,25.5,25.52,993100.0,18.5219,18.5292,18.4857,18.5002,993100.0
2008-07-28 15:30:00,25.53,25.57,25.51,25.57,896700.0,18.5074,18.5364,18.4929,18.5364,896700.0
2008-07-28 15:35:00,25.57,25.57,25.45,25.46,1003700.0,18.5364,18.5364,18.4494,18.4567,1003700.0
2008-07-28 15:40:00,25.45,25.48,25.44,25.46,1301300.0,18.4494,18.4712,18.4422,18.4567,1301300.0
2008-07-28 15:45:00,25.46,25.47,25.35,25.37,2130100.0,18.4567,18.4639,18.3769,18.3914,2130100.0
2008-07-28 15:50:00,25.36,25.51,25.34,25.5,1665600.0,18.3842,18.4929,18.3697,18.4857,1665600.0
2008-07-28 15:55:00,25.49,25.54,25.46,25.5,2564600.0,18.4784,18.5147,18.4567,18.4857,2564600.0
2008-07-29 09:30:00,25.56,25.57,25.4,25.57,1289600.0,18.5292,18.5364,18.4132,18.5364,1289600.0
2008-07-29 09:35:00,25.56,25.62,25.56,25.57,785100.0,18.5292,18.5727,18.5292,18.5364,785100.0
2008-07-29 09:40:00,25.57,25.76,25.56,25.66,967500.0,18.5364,18.6742,18.5292,18.6017,967500.0
2008-07-29 09:45:00,25.67,25.69,25.6,25.68,890600.0,18.6089,18.6234,18.5582,18.6162,890600.0
2008-07-29 09:50:00,25.68,25.77,25.67,25.75,506600.0,18.6162,18.6814,18.6089,18.6669,506600.0
2008-07-29 09:55:00,25.75,25.87,25.74,25.86,1058100.0,18.6669,18.7539,18.6597,18.7467,1058100.0
2008-07-29 10:00:00,25.86,25.97,25.85,25.97,1178500.0,18.7467,18.8264,18.7394,18.8264,1178500.0
2008-07-29 10:05:00,25.98,26.06,25.94,25.97,1116800.0,18.8336,18.8916,18.8047,18.8264,1116800.0
2008-07-29 10:10:00,25.97,26.01,25.94,25.95,1055200.0,18.8264,18.8554,18.8047,18.8119,1055200.0
2008-07-29 10:15:00,25.95,26.01,25.94,25.97,915100.0,18.8119,18.8554,18.8047,18.8264,915100.0
2008-07-29 10:20:00,25.96,26.01,25.87,25.97,787000.0,18.8192,18.8554,18.7539,18.8264,787000.0
2008-07-29 10:25:00,25.96,26.03,25.93,26.0,866900.0,18.8192,18.8699,18.7974,18.8481,866900.0
2008-07-29 10:30:00,26.0,26.04,25.98,26.0,609600.0,18.8481,18.8771,18.8336,18.8481,609600.0
2008-07-29 10:35:00,26.0,26.05,25.96,26.01,854600.0,18.8481,18.8844,18.8192,18.8554,854600.0
2008-07-29 10:40:00,26.01,26.09,25.99,26.06,1064500.0,18.8554,18.9134,18.8409,18.8916,1064500.0
2008-07-29 10:45:00,26.06,26.11,26.02,26.1,838900.0,18.8916,18.9279,18.8626,18.9206,838900.0
2008-07-29 10:50:00,26.09,26.1,26.05,26.06,499100.0,18.9134,18.9206,18.8844,18.8916,499100.0
2008-07-29 10:55:00,26.05,26.06,26.02,26.03,739200.0,18.8844,18.8916,18.8626,18.8699,739200.0
2008-07-29 11:00:00,26.03,26.05,26.03,26.04,620100.0,18.8699,18.8844,18.8699,18.8771,620100.0
2008-07-29 11:05:00,26.03,26.1,26.03,26.1,1149600.0,18.8699,18.9206,18.8699,18.9206,1149600.0
2008-07-29 11:10:00,26.1,26.18,26.08,26.16,1368200.0,18.9206,18.9786,18.9061,18.9641,1368200.0
2008-07-29 11:15:00,26.17,26.19,26.11,26.14,745200.0,18.9714,18.9859,18.9279,18.9496,745200.0
2008-07-29 11:20:00,26.14,26.15,26.09,26.09,298400.0,18.9496,18.9569,18.9134,18.9134,298400.0
2008-07-29 11:25:00,26.09,26.1,26.05,26.05,618100.0,18.9134,18.9206,18.8844,18.8844,618100.0
2008-07-29 11:30:00,26.05,26.08,26.01,26.03,428300.0,18.8844,18.9061,18.8554,18.8699,428300.0
2008-07-29 11:35:00,26.04,26.09,26.0,26.03,986700.0,18.8771,18.9134,18.8481,18.8699,986700.0
2008-07-29 11:40:00,26.04,26.1,26.01,26.09,682100.0,18.8771,18.9206,18.8554,18.9134,682100.0
2008-07-29 11:45:00,26.09,26.11,26.04,26.06,505500.0,18.9134,18.9279,18.8771,18.8916,505500.0
2008-07-29 11:50:00,26.06,26.06,26.01,26.04,325100.0,18.8916,18.8916,18.8554,18.8771,325100.0
2008-07-29 11:55:00,26.03,26.1,26.03,26.1,194300.0,18.8699,18.9206,18.8699,18.9206,194300.0
2008-07-29 12:00:00,26.1,26.16,26.07,26.13,732600.0,18.9206,18.9641,18.8989,18.9424,732600.0
2008-07-29 12:05:00,26.13,26.18,26.11,26.14,959400.0,18.9424,18.9786,18.9279,18.9496,959400.0
2008-07-29 12:10:00,26.14,26.15,26.09,26.14,450400.0,18.9496,18.9569,18.9134,18.9496,450400.0
2008-07-29 12:15:00,26.13,26.17,26.12,26.12,519900.0,18.9424,18.9714,18.9351,18.9351,519900.0
2008-07-29 12:20:00,26.12,26.15,26.09,26.13,1274300.0,18.9351,18.9569,18.9134,18.9424,1274300.0
2008-07-29 12:25:00,26.13,26.16,26.12,26.14,458600.0,18.9424,18.9641,18.9351,18.9496,458600.0
2008-07-29 12:30:00,26.15,26.15,26.12,26.14,296900.0,18.9569,18.9569,18.9351,18.9496,296900.0
2008-07-29 12:35:00,26.13,26.13,26.1,26.11,571700.0,18.9424,18.9424,18.9206,18.9279,571700.0
2008-07-29 12:40:00,26.11,26.14,26.09,26.09,758500.0,18.9279,18.9496,18.9134,18.9134,758500.0
2008-07-29 12:45:00,26.09,26.12,26.09,26.1,383600.0,18.9134,18.9351,18.9134,18.9206,383600.0
2008-07-29 12:50:00,26.1,26.13,26.0,26.04,770100.0,18.9206,18.9424,18.8481,18.8771,770100.0
2008-07-29 12:55:00,26.03,26.05,26.0,26.05,618100.0,18.8699,18.8844,18.8481,18.8844,618100.0
2008-07-29 13:00:00,26.04,26.05,25.97,25.97,2053100.0,18.8771,18.8844,18.8264,18.8264,2053100.0
2008-07-29 13:05:00,25.97,26.01,25.94,25.95,604800.0,18.8264,18.8554,18.8047,18.8119,604800.0
2008-07-29 13:10:00,25.96,26.0,25.94,25.98,365100.0,18.8192,18.8481,18.8047,18.8336,365100.0
2008-07-29 13:15:00,25.98,26.03,25.98,26.03,271100.0,18.8336,18.8699,18.8336,18.8699,271100.0
2008-07-29 13:20:00,26.04,26.04,25.98,26.02,242100.0,18.8771,18.8771,18.8336,18.8626,242100.0
2008-07-29 13:25:00,26.02,26.05,25.99,26.04,355800.0,18.8626,18.8844,18.8409,18.8771,355800.0
2008-07-29 13:30:00,26.04,26.11,26.03,26.09,355400.0,18.8771,18.9279,18.8699,18.9134,355400.0
2008-07-29 13:35:00,26.08,26.1,26.06,26.07,221600.0,18.9061,18.9206,18.8916,18.8989,221600.0
2008-07-29 13:40:00,26.07,26.1,26.03,26.09,489700.0,18.8989,18.9206,18.8699,18.9134,489700.0
2008-07-29 13:45:00,26.09,26.1,26.04,26.08,433900.0,18.9134,18.9206,18.8771,18.9061,433900.0
2008-07-29 13:50:00,26.07,26.1,26.07,26.09,416000.0,18.8989,18.9206,18.8989,18.9134,416000.0
2008-07-29 13:55:00,26.09,26.14,26.09,26.11,540000.0,18.9134,18.9496,18.9134,18.9279,540000.0
2008-07-29 14:00:00,26.11,26.13,26.08,26.12,505500.0,18.9279,18.9424,18.9061,18.9351,505500.0
2008-07-29 14:05:00,26.12,26.12,26.03,26.04,442500.0,18.9351,18.9351,18.8699,18.8771,442500.0
2008-07-29 14:10:00,26.04,26.09,26.03,26.03,1400800.0,18.8771,18.9134,18.8699,18.8699,1400800.0
2008-07-29 14:15:00,26.03,26.04,25.95,25.99,677800.0,18.8699,18.8771,18.8119,18.8409,677800.0
2008-07-29 14:20:00,25.99,26.03,25.98,25.98,278600.0,18.8409,18.8699,18.8336,18.8336,278600.0
2008-07-29 14:25:00,25.99,26.0,25.95,25.98,842100.0,18.8409,18.8481,18.8119,18.8336,842100.0
2008-07-29 14:30:00,25.98,25.99,25.95,25.96,292800.0,18.8336,18.8409,18.8119,18.8192,292800.0
2008-07-29 14:35:00,25.96,25.97,25.94,25.95,389000.0,18.8192,18.8264,18.8047,18.8119,389000.0
2008-07-29 14:40:00,25.95,25.98,25.94,25.94,448400.0,18.8119,18.8336,18.8047,18.8047,448400.0
2008-07-29 14:45:00,25.94,25.99,25.94,25.97,561100.0,18.8047,18.8409,18.8047,18.8264,561100.0
2008-07-29 14:50:00,25.97,26.01,25.95,26.0,504900.0,18.8264,18.8554,18.8119,18.8481,504900.0
2008-07-29 14:55:00,26.01,26.01,25.98,26.0,360700.0,18.8554,18.8554,18.8336,18.8481,360700.0
2008-07-29 15:00:00,26.0,26.05,25.99,26.03,266600.0,18.8481,18.8844,18.8409,18.8699,266600.0
2008-07-29 15:05:00,26.02,26.05,26.02,26.04,298700.0,18.8626,18.8844,18.8626,18.8771,298700.0
2008-07-29 15:10:00,26.04,26.05,26.01,26.04,412100.0,18.8771,18.8844,18.8554,18.8771,412100.0
2008-07-29 15:15:00,26.04,26.07,26.01,26.07,630000.0,18.8771,18.8989,18.8554,18.8989,630000.0
2008-07-29 15:20:00,26.07,26.12,26.06,26.07,760400.0,18.8989,18.9351,18.8916,18.8989,760400.0
2008-07-29 15:25:00,26.07,26.1,26.05,26.08,828200.0,18.8989,18.9206,18.8844,18.9061,828200.0
2008-07-29 15:30:00,26.08,26.08,26.05,26.06,674400.0,18.9061,18.9061,18.8844,18.8916,674400.0
2008-07-29 15:35:00,26.06,26.1,26.05,26.1,864600.0,18.8916,18.9206,18.8844,18.9206,864600.0
2008-07-29 15:40:00,26.1,26.13,26.07,26.1,2035800.0,18.9206,18.9424,18.8989,18.9206,2035800.0
2008-07-29 15:45:00,26.11,26.12,26.03,26.04,1458700.0,18.9279,18.9351,18.8699,18.8771,1458700.0
2008-07-29 15:50:00,26.05,26.15,26.05,26.13,1175500.0,18.8844,18.9569,18.8844,18.9424,1175500.0
2008-07-29 15:55:00,26.12,26.13,26.08,26.1,1403400.0,18.9351,18.9424,18.9061,18.9206,1403400.0
2008-07-30 09:30:00,26.2,26.28,26.17,26.25,1492900.0,18.9931,19.0511,18.9714,19.0294,1492900.0
2008-07-30 09:35:00,26.24,26.49,26.24,26.47,1116900.0,19.0221,19.2034,19.0221,19.1889,1116900.0
2008-07-30 09:40:00,26.47,26.49,26.29,26.29,746200.0,19.1889,19.2034,19.0584,19.0584,746200.0
2008-07-30 09:45:00,26.29,26.31,26.16,26.2,926900.0,19.0584,19.0729,18.9641,18.9931,926900.0
2008-07-30 09:50:00,26.19,26.21,26.15,26.16,684600.0,18.9859,19.0004,18.9569,18.9641,684600.0
2008-07-30 09:55:00,26.16,26.18,26.08,26.08,897100.0,18.9641,18.9786,18.9061,18.9061,897100.0
2008-07-30 10:00:00,26.09,26.15,26.08,26.12,656100.0,18.9134,18.9569,18.9061,18.9351,656100.0
2008-07-30 10:05:00,26.12,26.21,26.11,26.21,576200.0,18.9351,19.0004,18.9279,19.0004,576200.0
2008-07-30 10:10:00,26.21,26.28,26.21,26.27,954000.0,19.0004,19.0511,19.0004,19.0439,954000.0
2008-07-30 10:15:00,26.27,26.36,26.25,26.34,663900.0,19.0439,19.1091,19.0294,19.0946,663900.0
2008-07-30 10:20:00,26.34,26.39,26.31,26.39,449200.0,19.0946,19.1309,19.0729,19.1309,449200.0
2008-07-30 10:25:00,26.39,26.49,26.38,26.43,833400.0,19.1309,19.2034,19.1236,19.1599,833400.0
2008-07-30 10:30:00,26.43,26.44,26.37,26.42,735500.0,19.1599,19.1671,19.1164,19.1526,735500.0
2008-07-30 10:35:00,26.42,26.44,26.34,26.35,739200.0,19.1526,19.1671,19.0946,19.1019,739200.0
2008-07-30 10:40:00,26.34,26.36,26.26,26.35,793100.0,19.0946,19.1091,19.0366,19.1019,793100.0
2008-07-30 10:45:00,26.34,26.47,26.34,26.39,576500.0,19.0946,19.1889,19.0946,19.1309,576500.0
2008-07-30 10:50:00,26.38,26.4,26.32,26.36,561100.0,19.1236,19.1381,19.0801,19.1091,561100.0
2008-07-30 10:55:00,26.35,26.36,26.28,26.3,521200.0,19.1019,19.1091,19.0511,19.0656,521200.0
2008-07-30 11:00:00,26.29,26.32,26.22,26.31,639600.0,19.0584,19.0801,19.0076,19.0729,639600.0
2008-07-30 11:05:00,26.31,26.34,26.25,26.29,383200.0,19.0729,19.0946,19.0294,19.0584,383200.0
2008-07-30 11:10:00,26.28,26.31,26.23,26.27,297700.0,19.0511,19.0729,19.0149,19.0439,297700.0
2008-07-30 11:15:00,26.28,26.3,26.25,26.25,239700.0,19.0511,19.0656,19.0294,19.0294,239700.0
2008-07-30 11:20:00,26.25,26.28,26.15,26.16,681000.0,19.0294,19.0511,18.9569,18.9641,681000.0
2008-07-30 11:25:00,26.16,26.23,26.14,26.18,815000.0,18.9641,19.0149,18.9496,18.9786,815000.0
2008-07-30 11:30:00,26.19,26.24,26.19,26.23,268400.0,18.9859,19.0221,18.9859,19.0149,268400.0
2008-07-30 11:35:00,26.22,26.27,26.19,26.24,499300.0,19.0076,19.0439,18.9859,19.0221,499300.0
2008-07-30 11:40:00,26.24,26.25,26.23,26.25,279600.0,19.0221,19.0294,19.0149,19.0294,279600.0
2008-07-30 11:45:00,26.25,26.25,26.2,26.23,373800.0,19.0294,19.0294,18.9931,19.0149,373800.0
2008-07-30 11:50:00,26.24,26.31,26.23,26.3,409300.0,19.0221,19.0729,19.0149,19.0656,409300.0
2008-07-30 11:55:00,26.3,26.32,26.25,26.26,353600.0,19.0656,19.0801,19.0294,19.0366,353600.0
2008-07-30 12:00:00,26.27,26.28,26.2,26.21,228200.0,19.0439,19.0511,18.9931,19.0004,228200.0
2008-07-30 12:05:00,26.21,26.24,26.16,26.17,357300.0,19.0004,19.0221,18.9641,18.9714,357300.0
2008-07-30 12:10:00,26.17,26.18,26.14,26.16,228300.0,18.9714,18.9786,18.9496,18.9641,228300.0
2008-07-30 12:15:00,26.16,26.18,26.12,26.17,234400.0,18.9641,18.9786,18.9351,18.9714,234400.0
2008-07-30 12:20:00,26.18,26.21,26.15,26.15,278100.0,18.9786,19.0004,18.9569,18.9569,278100.0
2008-07-30 12:25:00,26.15,26.15,26.11,26.14,480100.0,18.9569,18.9569,18.9279,18.9496,480100.0
2008-07-30 12:30:00,26.13,26.14,26.1,26.11,358800.0,18.9424,18.9496,18.9206,18.9279,358800.0
2008-07-30 12:35:00,26.1,26.13,26.07,26.07,747700.0,18.9206,18.9424,18.8989,18.8989,747700.0
2008-07-30 12:40:00,26.08,26.08,25.98,26.03,614700.0,18.9061,18.9061,18.8336,18.8699,614700.0
2008-07-30 12:45:00,26.03,26.04,26.0,26.02,312600.0,18.8699,18.8771,18.8481,18.8626,312600.0
2008-07-30 12:50:00,26.01,26.09,26.01,26.03,679900.0,18.8554,18.9134,18.8554,18.8699,679900.0
2008-07-30 12:55:00,26.03,26.06,26.0,26.05,730700.0,18.8699,18.8916,18.8481,18.8844,730700.0
2008-07-30 13:00:00,26.04,26.05,26.02,26.03,520300.0,18.8771,18.8844,18.8626,18.8699,520300.0
2008-07-30 13:05:00,26.03,26.04,26.0,26.0,453000.0,18.8699,18.8771,18.8481,18.8481,453000.0
2008-07-30 13:10:00,26.0,26.04,26.0,26.04,468400.0,18.8481,18.8771,18.8481,18.8771,468400.0
2008-07-30 13:15:00,26.03,26.06,26.03,26.04,578600.0,18.8699,18.8916,18.8699,18.8771,578600.0
2008-07-30 13:20:00,26.04,26.09,26.03,26.07,737200.0,18.8771,18.9134,18.8699,18.8989,737200.0
2008-07-30 13:25:00,26.07,26.11,26.07,26.09,342600.0,18.8989,18.9279,18.8989,18.9134,342600.0
2008-07-30 13:30:00,26.09,26.1,26.0,26.05,693200.0,18.9134,18.9206,18.8481,18.8844,693200.0
2008-07-30 13:35:00,26.06,26.1,26.05,26.08,260400.0,18.8916,18.9206,18.8844,18.9061,260400.0
2008-07-30 13:40:00,26.08,26.1,26.07,26.09,271600.0,18.9061,18.9206,18.8989,18.9134,271600.0
2008-07-30 13:45:00,26.09,26.1,26.06,26.09,534000.0,18.9134,18.9206,18.8916,18.9134,534000.0
2008-07-30 13:50:00,26.08,26.09,25.96,25.96,737100.0,18.9061,18.9134,18.8192,18.8192,737100.0
2008-07-30 13:55:00,25.96,25.99,25.93,25.98,831400.0,18.8192,18.8409,18.7974,18.8336,831400.0
2008-07-30 14:00:00,25.99,25.99,25.94,25.95,1096700.0,18.8409,18.8409,18.8047,18.8119,1096700.0
2008-07-30 14:05:00,25.95,25.98,25.94,25.98,619300.0,18.8119,18.8336,18.8047,18.8336,619300.0
2008-07-30 14:10:00,25.97,26.0,25.93,25.98,546500.0,18.8264,18.8481,18.7974,18.8336,546500.0
2008-07-30 14:15:00,25.97,26.01,25.96,25.96,540000.0,18.8264,18.8554,18.8192,18.8192,540000.0
2008-07-30 14:20:00,25.97,25.99,25.91,25.92,1488500.0,18.8264,18.8409,18.7829,18.7902,1488500.0
2008-07-30 14:25:00,25.92,26.03,25.92,26.01,719100.0,18.7902,18.8699,18.7902,18.8554,719100.0
2008-07-30 14:30:00,26.0,26.08,26.0,26.05,658800.0,18.8481,18.9061,18.8481,18.8844,658800.0
2008-07-30 14:35:00,26.05,26.09,26.02,26.06,522400.0,18.8844,18.9134,18.8626,18.8916,522400.0
2008-07-30 14:40:00,26.07,26.1,26.05,26.06,594000.0,18.8989,18.9206,18.8844,18.8916,594000.0
2008-07-30 14:45:00,26.06,26.07,26.02,26.02,746600.0,18.8916,18.8989,18.8626,18.8626,746600.0
2008-07-30 14:50:00,26.03,26.06,26.0,26.02,506500.0,18.8699,18.8916,18.8481,18.8626,506500.0
2008-07-30 14:55:00,26.02,26.08,26.0,26.07,511600.0,18.8626,18.9061,18.8481,18.8989,511600.0
2008-07-30 15:00:00,26.07,26.1,26.02,26.02,478500.0,18.8989,18.9206,18.8626,18.8626,478500.0
2008-07-30 15:05:00,26.02,26.05,25.96,25.98,484200.0,18.8626,18.8844,18.8192,18.8336,484200.0
2008-07-30 15:10:00,25.97,26.0,25.9,26.0,749800.0,18.8264,18.8481,18.7757,18.8481,749800.0
2008-07-30 15:15:00,26.0,26.02,25.98,26.0,562800.0,18.8481,18.8626,18.8336,18.8481,562800.0
2008-07-30 15:20:00,26.0,26.08,26.0,26.05,505700.0,18.8481,18.9061,18.8481,18.8844,505700.0
2008-07-30 15:25:00,26.05,26.06,26.01,26.06,398700.0,18.8844,18.8916,18.8554,18.8916,398700.0
2008-07-30 15:30:00,26.06,26.15,26.06,26.11,823100.0,18.8916,18.9569,18.8916,18.9279,823100.0
2008-07-30 15:35:00,26.12,26.27,26.1,26.25,997700.0,18.9351,19.0439,18.9206,19.0294,997700.0
2008-07-30 15:40:00,26.25,26.28,26.19,26.28,885600.0,19.0294,19.0511,18.9859,19.0511,885600.0
2008-07-30 15:45:00,26.27,26.29,26.17,26.19,795400.0,19.0439,19.0584,18.9714,18.9859,795400.0
2008-07-30 15:50:00,26.19,26.21,26.16,26.19,964000.0,18.9859,19.0004,18.9641,18.9859,964000.0
2008-07-30 15:55:00,26.19,26.23,26.18,26.23,1765400.0,18.9859,19.0149,18.9786,19.0149,1765400.0
2008-07-31 09:30:00,25.86,25.96,25.79,25.86,1245200.0,18.7467,18.8192,18.6959,18.7467,1245200.0
2008-07-31 09:35:00,25.86,25.91,25.81,25.9,779400.0,18.7467,18.7829,18.7104,18.7757,779400.0
2008-07-31 09:40:00,25.9,25.94,25.83,25.86,1032800.0,18.7757,18.8047,18.7249,18.7467,1032800.0
2008-07-31 09:45:00,25.87,25.98,25.84,25.98,685500.0,18.7539,18.8336,18.7322,18.8336,685500.0
2008-07-31 09:50:00,25.98,26.13,25.98,26.01,1029600.0,18.8336,18.9424,18.8336,18.8554,1029600.0
2008-07-31 09:55:00,26.0,26.02,25.97,26.0,974700.0,18.8481,18.8626,18.8264,18.8481,974700.0
2008-07-31 10:00:00,26.0,26.0,25.97,25.98,774900.0,18.8481,18.8481,18.8264,18.8336,774900.0
2008-07-31 10:05:00,25.97,26.03,25.95,26.02,816700.0,18.8264,18.8699,18.8119,18.8626,816700.0
2008-07-31 10:10:00,26.02,26.05,26.0,26.04,710200.0,18.8626,18.8844,18.8481,18.8771,710200.0
2008-07-31 10:15:00,26.05,26.13,26.03,26.07,818600.0,18.8844,18.9424,18.8699,18.8989,818600.0
2008-07-31 10:20:00,26.08,26.14,26.05,26.07,935200.0,18.9061,18.9496,18.8844,18.8989,935200.0
2008-07-31 10:25:00,26.07,26.17,26.05,26.08,1236300.0,18.8989,18.9714,18.8844,18.9061,1236300.0
2008-07-31 10:30:00,26.08,26.1,26.07,26.08,654500.0,18.9061,18.9206,18.8989,18.9061,654500.0
2008-07-31 10:35:00,26.08,26.1,26.06,26.09,639300.0,18.9061,18.9206,18.8916,18.9134,639300.0
2008-07-31 10:40:00,26.09,26.16,26.07,26.15,575300.0,18.9134,18.9641,18.8989,18.9569,575300.0
2008-07-31 10:45:00,26.14,26.15,26.05,26.06,733300.0,18.9496,18.9569,18.8844,18.8916,733300.0
2008-07-31 10:50:00,26.07,26.1,26.05,26.1,546700.0,18.8989,18.9206,18.8844,18.9206,546700.0
2008-07-31 10:55:00,26.1,26.14,26.09,26.14,421300.0,18.9206,18.9496,18.9134,18.9496,421300.0
2008-07-31 11:00:00,26.13,26.16,26.11,26.16,807300.0,18.9424,18.9641,18.9279,18.9641,807300.0
2008-07-31 11:05:00,26.16,26.18,26.12,26.15,590700.0,18.9641,18.9786,18.9351,18.9569,590700.0
2008-07-31 11:10:00,26.16,26.2,26.15,26.18,270300.0,18.9641,18.9931,18.9569,18.9786,270300.0
2008-07-31 11:15:00,26.19,26.24,26.18,26.21,892900.0,18.9859,19.0221,18.9786,19.0004,892900.0
2008-07-31 11:20:00,26.22,26.28,26.17,26.26,963200.0,19.0076,19.0511,18.9714,19.0366,963200.0
2008-07-31 11:25:00,26.26,26.26,26.19,26.23,1058500.0,19.0366,19.0366,18.9859,19.0149,1058500.0
2008-07-31 11:30:00,26.24,26.25,26.13,26.14,1002000.0,19.0221,19.0294,18.9424,18.9496,1002000.0
2008-07-31 11:35:00,26.15,26.18,26.14,26.16,372400.0,18.9569,18.9786,18.9496,18.9641,372400.0
2008-07-31 11:40:00,26.16,26.19,26.15,26.16,420400.0,18.9641,18.9859,18.9569,18.9641,420400.0
2008-07-31 11:45:00,26.17,26.17,26.15,26.15,226400.0,18.9714,18.9714,18.9569,18.9569,226400.0
2008-07-31 11:50:00,26.16,26.17,26.14,26.16,613200.0,18.9641,18.9714,18.9496,18.9641,613200.0
2008-07-31 11:55:00,26.15,26.19,26.14,26.17,482900.0,18.9569,18.9859,18.9496,18.9714,482900.0
2008-07-31 12:00:00,26.18,26.2,26.16,26.17,444300.0,18.9786,18.9931,18.9641,18.9714,444300.0
2008-07-31 12:05:00,26.17,26.2,26.16,26.19,323300.0,18.9714,18.9931,18.9641,18.9859,323300.0
2008-07-31 12:10:00,26.18,26.19,26.1,26.13,541800.0,18.9786,18.9859,18.9206,18.9424,541800.0
2008-07-31 12:15:00,26.13,26.17,26.06,26.07,853800.0,18.9424,18.9714,18.8916,18.8989,853800.0
2008-07-31 12:20:00,26.08,26.12,26.05,26.08,491300.0,18.9061,18.9351,18.8844,18.9061,491300.0
2008-07-31 12:25:00,26.08,26.12,26.07,26.1,523500.0,18.9061,18.9351,18.8989,18.9206,523500.0
2008-07-31 12:30:00,26.1,26.18,26.09,26.13,556400.0,18.9206,18.9786,18.9134,18.9424,556400.0
2008-07-31 12:35:00,26.14,26.14,26.09,26.12,396100.0,18.9496,18.9496,18.9134,18.9351,396100.0
2008-07-31 12:40:00,26.12,26.16,26.06,26.13,752100.0,18.9351,18.9641,18.8916,18.9424,752100.0
2008-07-31 12:45:00,26.14,26.16,26.12,26.12,358500.0,18.9496,18.9641,18.9351,18.9351,358500.0
2008-07-31 12:50:00,26.13,26.13,26.07,26.08,249100.0,18.9424,18.9424,18.8989,18.9061,249100.0
2008-07-31 12:55:00,26.09,26.1,26.03,26.04,363200.0,18.9134,18.9206,18.8699,18.8771,363200.0
2008-07-31 13:00:00,26.05,26.11,26.04,26.09,409100.0,18.8844,18.9279,18.8771,18.9134,409100.0
2008-07-31 13:05:00,26.1,26.12,26.08,26.12,263700.0,18.9206,18.9351,18.9061,18.9351,263700.0
2008-07-31 13:10:00,26.12,26.16,26.09,26.15,634000.0,18.9351,18.9641,18.9134,18.9569,634000.0
2008-07-31 13:15:00,26.15,26.2,26.15,26.17,396900.0,18.9569,18.9931,18.9569,18.9714,396900.0
2008-07-31 13:20:00,26.17,26.18,26.12,26.14,342500.0,18.9714,18.9786,18.9351,18.9496,342500.0
2008-07-31 13:25:00,26.14,26.15,26.09,26.12,490400.0,18.9496,18.9569,18.9134,18.9351,490400.0
2008-07-31 13:30:00,26.12,26.15,26.1,26.11,316500.0,18.9351,18.9569,18.9206,18.9279,316500.0
2008-07-31 13:35:00,26.11,26.15,26.08,26.15,314600.0,18.9279,18.9569,18.9061,18.9569,314600.0
2008-07-31 13:40:00,26.14,26.19,26.14,26.19,491900.0,18.9496,18.9859,18.9496,18.9859,491900.0
2008-07-31 13:45:00,26.2,26.2,26.15,26.16,207300.0,18.9931,18.9931,18.9569,18.9641,207300.0
2008-07-31 13:50:00,26.16,26.17,26.13,26.13,194700.0,18.9641,18.9714,18.9424,18.9424,194700.0
2008-07-31 13:55:00,26.14,26.14,26.08,26.08,281900.0,18.9496,18.9496,18.9061,18.9061,281900.0
2008-07-31 14:00:00,26.09,26.12,26.08,26.1,348800.0,18.9134,18.9351,18.9061,18.9206,348800.0
2008-07-31 14:05:00,26.11,26.14,26.09,26.13,424100.0,18.9279,18.9496,18.9134,18.9424,424100.0
2008-07-31 14:10:00,26.14,26.14,26.1,26.12,316700.0,18.9496,18.9496,18.9206,18.9351,316700.0
2008-07-31 14:15:00,26.12,26.18,26.11,26.16,555100.0,18.9351,18.9786,18.9279,18.9641,555100.0
2008-07-31 14:20:00,26.16,26.19,26.12,26.13,492000.0,18.9641,18.9859,18.9351,18.9424,492000.0
2008-07-31 14:25:00,26.13,26.15,26.1,26.11,387300.0,18.9424,18.9569,18.9206,18.9279,387300.0
2008-07-31 14:30:00,26.11,26.2,26.11,26.15,518800.0,18.9279,18.9931,18.9279,18.9569,518800.0
2008-07-31 14:35:00,26.16,26.23,26.13,26.23,678800.0,18.9641,19.0149,18.9424,19.0149,678800.0
2008-07-31 14:40:00,26.23,26.23,26.16,26.16,524900.0,19.0149,19.0149,18.9641,18.9641,524900.0
2008-07-31 14:45:00,26.16,26.18,26.12,26.15,532100.0,18.9641,18.9786,18.9351,18.9569,532100.0
2008-07-31 14:50:00,26.15,26.19,26.13,26.14,519900.0,18.9569,18.9859,18.9424,18.9496,519900.0
2008-07-31 14:55:00,26.15,26.18,26.13,26.13,508500.0,18.9569,18.9786,18.9424,18.9424,508500.0
2008-07-31 15:00:00,26.13,26.2,26.1,26.1,856900.0,18.9424,18.9931,18.9206,18.9206,856900.0
2008-07-31 15:05:00,26.1,26.15,26.1,26.13,444700.0,18.9206,18.9569,18.9206,18.9424,444700.0
2008-07-31 15:10:00,26.13,26.15,26.1,26.13,519800.0,18.9424,18.9569,18.9206,18.9424,519800.0
2008-07-31 15:15:00,26.13,26.14,26.03,26.05,718000.0,18.9424,18.9496,18.8699,18.8844,718000.0
2008-07-31 15:20:00,26.05,26.07,26.01,26.03,509700.0,18.8844,18.8989,18.8554,18.8699,509700.0
2008-07-31 15:25:00,26.03,26.08,25.99,26.0,1284200.0,18.8699,18.9061,18.8409,18.8481,1284200.0
2008-07-31 15:30:00,26.0,26.04,25.95,25.97,873000.0,18.8481,18.8771,18.8119,18.8264,873000.0
2008-07-31 15:35:00,25.96,26.02,25.95,25.97,893700.0,18.8192,18.8626,18.8119,18.8264,893700.0
2008-07-31 15:40:00,25.97,26.0,25.9,25.92,1049200.0,18.8264,18.8481,18.7757,18.7902,1049200.0
2008-07-31 15:45:00,25.92,25.95,25.86,25.86,1610800.0,18.7902,18.8119,18.7467,18.7467,1610800.0
2008-07-31 15:50:00,25.86,25.87,25.78,25.8,2541500.0,18.7467,18.7539,18.6887,18.7032,2541500.0
2008-07-31 15:55:00,25.79,25.8,25.71,25.74,3091700.0,18.6959,18.7032,18.6379,18.6597,3091700.0
2008-08-01 09:30:00,25.92,25.95,25.65,25.68,1564800.0,18.7902,18.8119,18.5944,18.6162,1564800.0
2008-08-01 09:35:00,25.69,25.73,25.67,25.67,692300.0,18.6234,18.6524,18.6089,18.6089,692300.0
2008-08-01 09:40:00,25.67,25.69,25.5,25.57,1512300.0,18.6089,18.6234,18.4857,18.5364,1512300.0
2008-08-01 09:45:00,25.57,25.62,25.42,25.43,1787600.0,18.5364,18.5727,18.4277,18.4349,1787600.0
2008-08-01 09:50:00,25.44,25.45,25.07,25.33,1826000.0,18.4422,18.4494,18.174,18.3624,1826000.0
2008-08-01 09:55:00,25.34,25.35,25.21,25.24,2734900.0,18.3697,18.3769,18.2755,18.2972,2734900.0
2008-08-01 10:00:00,25.24,25.37,25.2,25.31,2278000.0,18.2972,18.3914,18.2682,18.3479,2278000.0
2008-08-01 10:05:00,25.31,25.32,25.2,25.24,4560300.0,18.3479,18.3552,18.2682,18.2972,4560300.0
2008-08-01 10:10:00,25.25,25.27,25.2,25.2,2122200.0,18.3045,18.319,18.2682,18.2682,2122200.0
2008-08-01 10:15:00,25.2,25.26,25.18,25.25,1258000.0,18.2682,18.3117,18.2537,18.3045,1258000.0
2008-08-01 10:20:00,25.26,25.27,25.2,25.2,747300.0,18.3117,18.319,18.2682,18.2682,747300.0
2008-08-01 10:25:00,25.21,25.27,25.18,25.25,867800.0,18.2755,18.319,18.2537,18.3045,867800.0
2008-08-01 10:30:00,25.26,25.29,25.24,25.27,1166500.0,18.3117,18.3334,18.2972,18.319,1166500.0
2008-08-01 10:35:00,25.28,25.31,25.24,25.26,1585700.0,18.3262,18.3479,18.2972,18.3117,1585700.0
2008-08-01 10:40:00,25.26,25.34,25.25,25.27,1035100.0,18.3117,18.3697,18.3045,18.319,1035100.0
2008-08-01 10:45:00,25.27,25.3,25.26,25.27,1121800.0,18.319,18.3407,18.3117,18.319,1121800.0
2008-08-01 10:50:00,25.27,25.29,25.2,25.25,1089400.0,18.319,18.3334,18.2682,18.3045,1089400.0
2008-08-01 10:55:00,25.25,25.26,25.21,25.25,646500.0,18.3045,18.3117,18.2755,18.3045,646500.0
2008-08-01 11:00:00,25.25,25.27,25.21,25.23,821000.0,18.3045,18.319,18.2755,18.29,821000.0
2008-08-01 11:05:00,25.23,25.27,25.2,25.25,1120800.0,18.29,18.319,18.2682,18.3045,1120800.0
2008-08-01 11:10:00,25.25,25.25,25.19,25.21,604500.0,18.3045,18.3045,18.261,18.2755,604500.0
2008-08-01 11:15:00,25.21,25.22,25.18,25.21,960800.0,18.2755,18.2827,18.2537,18.2755,960800.0
2008-08-01 11:20:00,25.21,25.21,25.19,25.21,833600.0,18.2755,18.2755,18.261,18.2755,833600.0
2008-08-01 11:25:00,25.2,25.23,25.2,25.2,620500.0,18.2682,18.29,18.2682,18.2682,620500.0
2008-08-01 11:30:00,25.21,25.27,25.2,25.26,1102500.0,18.2755,18.319,18.2682,18.3117,1102500.0
2008-08-01 11:35:00,25.25,25.27,25.23,25.25,513400.0,18.3045,18.319,18.29,18.3045,513400.0
2008-08-01 11:40:00,25.25,25.26,25.24,25.25,559600.0,18.3045,18.3117,18.2972,18.3045,559600.0
2008-08-01 11:45:00,25.25,25.25,25.22,25.24,693600.0,18.3045,18.3045,18.2827,18.2972,693600.0
2008-08-01 11:50:00,25.24,25.25,25.21,25.25,505800.0,18.2972,18.3045,18.2755,18.3045,505800.0
2008-08-01 11:55:00,25.24,25.26,25.22,25.24,848700.0,18.2972,18.3117,18.2827,18.2972,848700.0
2008-08-01 12:00:00,25.25,25.25,25.2,25.21,982400.0,18.3045,18.3045,18.2682,18.2755,982400.0
2008-08-01 12:05:00,25.21,25.25,25.2,25.2,919600.0,18.2755,18.3045,18.2682,18.2682,919600.0
2008-08-01 12:10:00,25.2,25.24,25.2,25.23,863300.0,18.2682,18.2972,18.2682,18.29,863300.0
2008-08-01 12:15:00,25.23,25.23,25.2,25.2,310700.0,18.29,18.29,18.2682,18.2682,310700.0
2008-08-01 12:20:00,25.2,25.23,25.19,25.21,453500.0,18.2682,18.29,18.261,18.2755,453500.0
2008-08-01 12:25:00,25.2,25.23,25.2,25.22,443700.0,18.2682,18.29,18.2682,18.2827,443700.0
2008-08-01 12:30:00,25.23,25.23,25.19,25.23,762900.0,18.29,18.29,18.261,18.29,762900.0
2008-08-01 12:35:00,25.23,25.27,25.23,25.24,475600.0,18.29,18.319,18.29,18.2972,475600.0
2008-08-01 12:40:00,25.24,25.25,25.22,25.23,473400.0,18.2972,18.3045,18.2827,18.29,473400.0
2008-08-01 12:45:00,25.24,25.24,25.21,25.22,211700.0,18.2972,18.2972,18.2755,18.2827,211700.0
2008-08-01 12:50:00,25.21,25.23,25.19,25.22,680500.0,18.2755,18.29,18.261,18.2827,680500.0
2008-08-01 12:55:00,25.22,25.25,25.2,25.25,566500.0,18.2827,18.3045,18.2682,18.3045,566500.0
2008-08-01 13:00:00,25.24,25.27,25.23,25.26,1021700.0,18.2972,18.319,18.29,18.3117,1021700.0
2008-08-01 13:05:00,25.25,25.32,25.24,25.3,769100.0,18.3045,18.3552,18.2972,18.3407,769100.0
2008-08-01 13:10:00,25.29,25.33,25.29,25.32,398400.0,18.3334,18.3624,18.3334,18.3552,398400.0
2008-08-01 13:15:00,25.33,25.38,25.31,25.37,456700.0,18.3624,18.3987,18.3479,18.3914,456700.0
2008-08-01 13:20:00,25.38,25.38,25.35,25.37,467400.0,18.3987,18.3987,18.3769,18.3914,467400.0
2008-08-01 13:25:00,25.37,25.42,25.34,25.39,704000.0,18.3914,18.4277,18.3697,18.4059,704000.0
2008-08-01 13:30:00,25.38,25.41,25.3,25.33,1116800.0,18.3987,18.4204,18.3407,18.3624,1116800.0
2008-08-01 13:35:00,25.33,25.4,25.32,25.39,857900.0,18.3624,18.4132,18.3552,18.4059,857900.0
2008-08-01 13:40:00,25.4,25.42,25.37,25.41,757000.0,18.4132,18.4277,18.3914,18.4204,757000.0
2008-08-01 13:45:00,25.42,25.45,25.37,25.45,674600.0,18.4277,18.4494,18.3914,18.4494,674600.0
2008-08-01 13:50:00,25.45,25.48,25.42,25.42,604500.0,18.4494,18.4712,18.4277,18.4277,604500.0
2008-08-01 13:55:00,25.42,25.43,25.38,25.39,488700.0,18.4277,18.4349,18.3987,18.4059,488700.0
2008-08-01 14:00:00,25.38,25.4,25.3,25.32,562100.0,18.3987,18.4132,18.3407,18.3552,562100.0
2008-08-01 14:05:00,25.32,25.38,25.32,25.38,505800.0,18.3552,18.3987,18.3552,18.3987,505800.0
2008-08-01 14:10:00,25.38,25.38,25.33,25.35,526300.0,18.3987,18.3987,18.3624,18.3769,526300.0
2008-08-01 14:15:00,25.35,25.43,25.34,25.38,736600.0,18.3769,18.4349,18.3697,18.3987,736600.0
2008-08-01 14:20:00,25.39,25.42,25.37,25.4,471500.0,18.4059,18.4277,18.3914,18.4132,471500.0
2008-08-01 14:25:00,25.4,25.45,25.4,25.43,715800.0,18.4132,18.4494,18.4132,18.4349,715800.0
2008-08-01 14:30:00,25.44,25.5,25.41,25.48,555500.0,18.4422,18.4857,18.4204,18.4712,555500.0
2008-08-01 14:35:00,25.48,25.49,25.44,25.45,859800.0,18.4712,18.4784,18.4422,18.4494,859800.0
2008-08-01 14:40:00,25.44,25.5,25.41,25.46,881000.0,18.4422,18.4857,18.4204,18.4567,881000.0
2008-08-01 14:45:00,25.46,25.51,25.45,25.5,1320300.0,18.4567,18.4929,18.4494,18.4857,1320300.0
2008-08-01 14:50:00,25.49,25.51,25.25,25.49,1452900.0,18.4784,18.4929,18.3045,18.4784,1452900.0
2008-08-01 14:55:00,25.49,25.5,25.47,25.49,534400.0,18.4784,18.4857,18.4639,18.4784,534400.0
2008-08-01 15:00:00,25.48,25.52,25.41,25.41,960700.0,18.4712,18.5002,18.4204,18.4204,960700.0
2008-08-01 15:05:00,25.41,25.47,25.37,25.46,858500.0,18.4204,18.4639,18.3914,18.4567,858500.0
2008-08-01 15:10:00,25.47,25.51,25.4,25.4,1268800.0,18.4639,18.4929,18.4132,18.4132,1268800.0
2008-08-01 15:15:00,25.4,25.43,25.37,25.41,655000.0,18.4132,18.4349,18.3914,18.4204,655000.0
2008-08-01 15:20:00,25.42,25.44,25.39,25.41,608500.0,18.4277,18.4422,18.4059,18.4204,608500.0
2008-08-01 15:25:00,25.42,25.44,25.42,25.44,244900.0,18.4277,18.4422,18.4277,18.4422,244900.0
2008-08-01 15:30:00,25.43,25.48,25.41,25.43,1017000.0,18.4349,18.4712,18.4204,18.4349,1017000.0
2008-08-01 15:35:00,25.43,25.47,25.43,25.45,964800.0,18.4349,18.4639,18.4349,18.4494,964800.0
2008-08-01 15:40:00,25.46,25.5,25.43,25.48,884600.0,18.4567,18.4857,18.4349,18.4712,884600.0
2008-08-01 15:45:00,25.48,25.49,25.41,25.44,1113700.0,18.4712,18.4784,18.4204,18.4422,1113700.0
2008-08-01 15:50:00,25.44,25.48,25.41,25.48,1037300.0,18.4422,18.4712,18.4204,18.4712,1037300.0
2008-08-01 15:55:00,25.48,25.5,25.39,25.44,2709400.0,18.4712,18.4857,18.4059,18.4422,2709400.0
2008-08-04 09:30:00,25.38,25.5,25.22,25.22,1429800.0,18.3987,18.4857,18.2827,18.2827,1429800.0
2008-08-04 09:35:00,25.22,25.23,25.18,25.2,811500.0,18.2827,18.29,18.2537,18.2682,811500.0
2008-08-04 09:40:00,25.19,25.21,25.16,25.19,788500.0,18.261,18.2755,18.2392,18.261,788500.0
2008-08-04 09:45:00,25.19,25.19,25.15,25.16,929300.0,18.261,18.261,18.232,18.2392,929300.0
2008-08-04 09:50:00,25.16,25.16,25.12,25.14,1065500.0,18.2392,18.2392,18.2102,18.2247,1065500.0
2008-08-04 09:55:00,25.14,25.17,25.12,25.16,1072900.0,18.2247,18.2465,18.2102,18.2392,1072900.0
2008-08-04 10:00:00,25.16,25.23,25.11,25.18,1528300.0,18.2392,18.29,18.203,18.2537,1528300.0
2008-08-04 10:05:00,25.18,25.23,25.16,25.23,2177600.0,18.2537,18.29,18.2392,18.29,2177600.0
2008-08-04 10:10:00,25.23,25.26,25.21,25.24,1357000.0,18.29,18.3117,18.2755,18.2972,1357000.0
2008-08-04 10:15:00,25.24,25.28,25.23,25.25,1050000.0,18.2972,18.3262,18.29,18.3045,1050000.0
2008-08-04 10:20:00,25.24,25.27,25.22,25.26,797200.0,18.2972,18.319,18.2827,18.3117,797200.0
2008-08-04 10:25:00,25.26,25.26,25.2,25.23,752800.0,18.3117,18.3117,18.2682,18.29,752800.0
2008-08-04 10:30:00,25.23,25.25,25.21,25.21,271600.0,18.29,18.3045,18.2755,18.2755,271600.0
2008-08-04 10:35:00,25.21,25.23,25.2,25.2,438600.0,18.2755,18.29,18.2682,18.2682,438600.0
2008-08-04 10:40:00,25.2,25.22,25.19,25.2,459800.0,18.2682,18.2827,18.261,18.2682,459800.0
2008-08-04 10:45:00,25.2,25.22,25.17,25.22,1098500.0,18.2682,18.2827,18.2465,18.2827,1098500.0
2008-08-04 10:50:00,25.22,25.23,25.2,25.23,475800.0,18.2827,18.29,18.2682,18.29,475800.0
2008-08-04 10:55:00,25.23,25.25,25.22,25.25,429400.0,18.29,18.3045,18.2827,18.3045,429400.0
2008-08-04 11:00:00,25.24,25.25,25.21,25.22,367000.0,18.2972,18.3045,18.2755,18.2827,367000.0
2008-08-04 11:05:00,25.22,25.24,25.21,25.24,302100.0,18.2827,18.2972,18.2755,18.2972,302100.0
2008-08-04 11:10:00,25.24,25.24,25.21,25.22,413000.0,18.2972,18.2972,18.2755,18.2827,413000.0
2008-08-04 11:15:00,25.22,25.25,25.22,25.24,368200.0,18.2827,18.3045,18.2827,18.2972,368200.0
2008-08-04 11:20:00,25.24,25.24,25.21,25.23,542100.0,18.2972,18.2972,18.2755,18.29,542100.0
2008-08-04 11:25:00,25.23,25.25,25.22,25.23,697200.0,18.29,18.3045,18.2827,18.29,697200.0
2008-08-04 11:30:00,25.24,25.4,25.23,25.4,1117100.0,18.2972,18.4132,18.29,18.4132,1117100.0
2008-08-04 11:35:00,25.38,25.44,25.33,25.44,1324500.0,18.3987,18.4422,18.3624,18.4422,1324500.0
2008-08-04 11:40:00,25.44,25.55,25.41,25.45,1179200.0,18.4422,18.5219,18.4204,18.4494,1179200.0
2008-08-04 11:45:00,25.44,25.45,25.33,25.33,672300.0,18.4422,18.4494,18.3624,18.3624,672300.0
2008-08-04 11:50:00,25.33,25.35,25.31,25.32,264000.0,18.3624,18.3769,18.3479,18.3552,264000.0
2008-08-04 11:55:00,25.33,25.35,25.28,25.33,573600.0,18.3624,18.3769,18.3262,18.3624,573600.0
2008-08-04 12:00:00,25.33,25.33,25.23,25.23,568000.0,18.3624,18.3624,18.29,18.29,568000.0
2008-08-04 12:05:00,25.23,25.27,25.21,25.24,523400.0,18.29,18.319,18.2755,18.2972,523400.0
2008-08-04 12:10:00,25.24,25.36,25.23,25.32,1124700.0,18.2972,18.3842,18.29,18.3552,1124700.0
2008-08-04 12:15:00,25.32,25.34,25.27,25.28,556100.0,18.3552,18.3697,18.319,18.3262,556100.0
2008-08-04 12:20:00,25.27,25.28,25.22,25.24,814500.0,18.319,18.3262,18.2827,18.2972,814500.0
2008-08-04 12:25:00,25.25,25.3,25.24,25.29,311100.0,18.3045,18.3407,18.2972,18.3334,311100.0
2008-08-04 12:30:00,25.29,25.33,25.28,25.31,314800.0,18.3334,18.3624,18.3262,18.3479,314800.0
2008-08-04 12:35:00,25.31,25.31,25.26,25.26,399000.0,18.3479,18.3479,18.3117,18.3117,399000.0
2008-08-04 12:40:00,25.27,25.27,25.24,25.27,126000.0,18.319,18.319,18.2972,18.319,126000.0
2008-08-04 12:45:00,25.27,25.27,25.25,25.25,227200.0,18.319,18.319,18.3045,18.3045,227200.0
2008-08-04 12:50:00,25.24,25.26,25.22,25.23,390900.0,18.2972,18.3117,18.2827,18.29,390900.0
2008-08-04 12:55:00,25.23,25.26,25.22,25.25,450100.0,18.29,18.3117,18.2827,18.3045,450100.0
2008-08-04 13:00:00,25.24,25.28,25.22,25.23,636000.0,18.2972,18.3262,18.2827,18.29,636000.0
2008-08-04 13:05:00,25.23,25.32,25.22,25.32,706500.0,18.29,18.3552,18.2827,18.3552,706500.0
2008-08-04 13:10:00,25.32,25.33,25.29,25.32,377000.0,18.3552,18.3624,18.3334,18.3552,377000.0
2008-08-04 13:15:00,25.32,25.38,25.31,25.31,538700.0,18.3552,18.3987,18.3479,18.3479,538700.0
2008-08-04 13:20:00,25.31,25.32,25.28,25.29,331100.0,18.3479,18.3552,18.3262,18.3334,331100.0
2008-08-04 13:25:00,25.28,25.35,25.27,25.27,479800.0,18.3262,18.3769,18.319,18.319,479800.0
2008-08-04 13:30:00,25.27,25.31,25.26,25.29,487300.0,18.319,18.3479,18.3117,18.3334,487300.0
2008-08-04 13:35:00,25.3,25.31,25.28,25.3,224500.0,18.3407,18.3479,18.3262,18.3407,224500.0
2008-08-04 13:40:00,25.31,25.34,25.31,25.34,346000.0,18.3479,18.3697,18.3479,18.3697,346000.0
2008-08-04 13:45:00,25.33,25.34,25.32,25.33,272700.0,18.3624,18.3697,18.3552,18.3624,272700.0
2008-08-04 13:50:00,25.32,25.36,25.27,25.27,597200.0,18.3552,18.3842,18.319,18.319,597200.0
2008-08-04 13:55:00,25.27,25.31,25.27,25.3,320300.0,18.319,18.3479,18.319,18.3407,320300.0
2008-08-04 14:00:00,25.3,25.3,25.28,25.29,237200.0,18.3407,18.3407,18.3262,18.3334,237200.0
2008-08-04 14:05:00,25.29,25.3,25.27,25.28,235400.0,18.3334,18.3407,18.319,18.3262,235400.0
2008-08-04 14:10:00,25.29,25.3,25.27,25.28,271700.0,18.3334,18.3407,18.319,18.3262,271700.0
2008-08-04 14:15:00,25.28,25.28,25.26,25.27,272000.0,18.3262,18.3262,18.3117,18.319,272000.0
2008-08-04 14:20:00,25.26,25.34,25.26,25.33,827700.0,18.3117,18.3697,18.3117,18.3624,827700.0
2008-08-04 14:25:00,25.33,25.35,25.31,25.33,382100.0,18.3624,18.3769,18.3479,18.3624,382100.0
2008-08-04 14:30:00,25.33,25.36,25.31,25.33,402000.0,18.3624,18.3842,18.3479,18.3624,402000.0
2008-08-04 14:35:00,25.34,25.35,25.31,25.35,412700.0,18.3697,18.3769,18.3479,18.3769,412700.0
2008-08-04 14:40:00,25.35,25.46,25.34,25.44,847000.0,18.3769,18.4567,18.3697,18.4422,847000.0
2008-08-04 14:45:00,25.44,25.47,25.4,25.42,1007800.0,18.4422,18.4639,18.4132,18.4277,1007800.0
2008-08-04 14:50:00,25.42,25.44,25.41,25.41,421600.0,18.4277,18.4422,18.4204,18.4204,421600.0
2008-08-04 14:55:00,25.42,25.44,25.39,25.4,386000.0,18.4277,18.4422,18.4059,18.4132,386000.0
2008-08-04 15:00:00,25.39,25.43,25.39,25.41,405300.0,18.4059,18.4349,18.4059,18.4204,405300.0
2008-08-04 15:05:00,25.4,25.42,25.37,25.4,550100.0,18.4132,18.4277,18.3914,18.4132,550100.0
2008-08-04 15:10:00,25.41,25.44,25.37,25.39,467900.0,18.4204,18.4422,18.3914,18.4059,467900.0
2008-08-04 15:15:00,25.39,25.39,25.34,25.36,693400.0,18.4059,18.4059,18.3697,18.3842,693400.0
2008-08-04 15:20:00,25.36,25.36,25.3,25.34,1129900.0,18.3842,18.3842,18.3407,18.3697,1129900.0
2008-08-04 15:25:00,25.34,25.37,25.32,25.33,474200.0,18.3697,18.3914,18.3552,18.3624,474200.0
2008-08-04 15:30:00,25.33,25.35,25.28,25.34,661700.0,18.3624,18.3769,18.3262,18.3697,661700.0
2008-08-04 15:35:00,25.33,25.36,25.32,25.35,978200.0,18.3624,18.3842,18.3552,18.3769,978200.0
2008-08-04 15:40:00,25.35,25.35,25.24,25.24,1871000.0,18.3769,18.3769,18.2972,18.2972,1871000.0
2008-08-04 15:45:00,25.24,25.26,25.23,25.24,1525100.0,18.2972,18.3117,18.29,18.2972,1525100.0
2008-08-04 15:50:00,25.25,25.25,25.2,25.24,1468000.0,18.3045,18.3045,18.2682,18.2972,1468000.0
2008-08-04 15:55:00,25.24,25.3,25.21,25.24,1908900.0,18.2972,18.3407,18.2755,18.2972,1908900.0
2008-08-05 09:30:00,25.66,25.69,25.56,25.57,1417300.0,18.6017,18.6234,18.5292,18.5364,1417300.0
2008-08-05 09:35:00,25.57,25.64,25.52,25.55,751400.0,18.5364,18.5872,18.5002,18.5219,751400.0
2008-08-05 09:40:00,25.56,25.59,25.5,25.56,658600.0,18.5292,18.5509,18.4857,18.5292,658600.0
2008-08-05 09:45:00,25.56,25.58,25.51,25.55,635600.0,18.5292,18.5437,18.4929,18.5219,635600.0
2008-08-05 09:50:00,25.55,25.6,25.52,25.59,642000.0,18.5219,18.5582,18.5002,18.5509,642000.0
2008-08-05 09:55:00,25.59,25.66,25.56,25.63,1001200.0,18.5509,18.6017,18.5292,18.5799,1001200.0
2008-08-05 10:00:00,25.63,25.68,25.6,25.66,1570100.0,18.5799,18.6162,18.5582,18.6017,1570100.0
2008-08-05 10:05:00,25.66,25.68,25.61,25.63,962400.0,18.6017,18.6162,18.5654,18.5799,962400.0
2008-08-05 10:10:00,25.63,25.74,25.62,25.72,801700.0,18.5799,18.6597,18.5727,18.6452,801700.0
2008-08-05 10:15:00,25.72,25.72,25.63,25.69,784300.0,18.6452,18.6452,18.5799,18.6234,784300.0
2008-08-05 10:20:00,25.7,25.73,25.67,25.71,551400.0,18.6307,18.6524,18.6089,18.6379,551400.0
2008-08-05 10:25:00,25.71,25.73,25.71,25.72,467400.0,18.6379,18.6524,18.6379,18.6452,467400.0
2008-08-05 10:30:00,25.72,25.72,25.68,25.68,626500.0,18.6452,18.6452,18.6162,18.6162,626500.0
2008-08-05 10:35:00,25.68,25.7,25.64,25.64,542100.0,18.6162,18.6307,18.5872,18.5872,542100.0
2008-08-05 10:40:00,25.65,25.65,25.6,25.62,1001700.0,18.5944,18.5944,18.5582,18.5727,1001700.0
2008-08-05 10:45:00,25.63,25.69,25.62,25.66,1426000.0,18.5799,18.6234,18.5727,18.6017,1426000.0
2008-08-05 10:50:00,25.66,25.73,25.65,25.73,1401900.0,18.6017,18.6524,18.5944,18.6524,1401900.0
2008-08-05 10:55:00,25.73,25.75,25.68,25.72,1221300.0,18.6524,18.6669,18.6162,18.6452,1221300.0
2008-08-05 11:00:00,25.72,25.82,25.71,25.78,1208300.0,18.6452,18.7177,18.6379,18.6887,1208300.0
2008-08-05 11:05:00,25.78,25.8,25.75,25.77,638100.0,18.6887,18.7032,18.6669,18.6814,638100.0
2008-08-05 11:10:00,25.76,25.81,25.76,25.78,869200.0,18.6742,18.7104,18.6742,18.6887,869200.0
2008-08-05 11:15:00,25.78,25.83,25.77,25.78,679900.0,18.6887,18.7249,18.6814,18.6887,679900.0
2008-08-05 11:20:00,25.78,25.86,25.78,25.85,1048700.0,18.6887,18.7467,18.6887,18.7394,1048700.0
2008-08-05 11:25:00,25.85,25.9,25.84,25.87,1727500.0,18.7394,18.7757,18.7322,18.7539,1727500.0
2008-08-05 11:30:00,25.87,25.92,25.87,25.88,619100.0,18.7539,18.7902,18.7539,18.7612,619100.0
2008-08-05 11:35:00,25.89,25.97,25.88,25.92,1261400.0,18.7684,18.8264,18.7612,18.7902,1261400.0
2008-08-05 11:40:00,25.93,25.93,25.85,25.91,1506700.0,18.7974,18.7974,18.7394,18.7829,1506700.0
2008-08-05 11:45:00,25.92,25.98,25.91,25.98,693400.0,18.7902,18.8336,18.7829,18.8336,693400.0
2008-08-05 11:50:00,25.98,25.99,25.89,25.9,1107100.0,18.8336,18.8409,18.7684,18.7757,1107100.0
2008-08-05 11:55:00,25.89,25.94,25.89,25.94,621000.0,18.7684,18.8047,18.7684,18.8047,621000.0
2008-08-05 12:00:00,25.94,25.94,25.84,25.85,738600.0,18.8047,18.8047,18.7322,18.7394,738600.0
2008-08-05 12:05:00,25.85,25.9,25.85,25.9,630300.0,18.7394,18.7757,18.7394,18.7757,630300.0
2008-08-05 12:10:00,25.9,25.98,25.88,25.95,744100.0,18.7757,18.8336,18.7612,18.8119,744100.0
2008-08-05 12:15:00,25.95,25.99,25.94,25.97,411500.0,18.8119,18.8409,18.8047,18.8264,411500.0
2008-08-05 12:20:00,25.96,26.03,25.95,26.03,1236800.0,18.8192,18.8699,18.8119,18.8699,1236800.0
2008-08-05 12:25:00,26.02,26.05,25.98,25.99,1342900.0,18.8626,18.8844,18.8336,18.8409,1342900.0
2008-08-05 12:30:00,25.99,26.0,25.92,25.93,580700.0,18.8409,18.8481,18.7902,18.7974,580700.0
2008-08-05 12:35:00,25.92,26.03,25.92,26.0,723700.0,18.7902,18.8699,18.7902,18.8481,723700.0
2008-08-05 12:40:00,26.0,26.02,25.99,26.01,1189600.0,18.8481,18.8626,18.8409,18.8554,1189600.0
2008-08-05 12:45:00,26.01,26.07,26.0,26.07,788000.0,18.8554,18.8989,18.8481,18.8989,788000.0
2008-08-05 12:50:00,26.07,26.11,26.03,26.06,1191300.0,18.8989,18.9279,18.8699,18.8916,1191300.0
2008-08-05 12:55:00,26.05,26.1,26.05,26.1,382500.0,18.8844,18.9206,18.8844,18.9206,382500.0
2008-08-05 13:00:00,26.09,26.12,26.09,26.11,816000.0,18.9134,18.9351,18.9134,18.9279,816000.0
2008-08-05 13:05:00,26.11,26.12,26.03,26.03,592400.0,18.9279,18.9351,18.8699,18.8699,592400.0
2008-08-05 13:10:00,26.04,26.04,26.01,26.03,354500.0,18.8771,18.8771,18.8554,18.8699,354500.0
2008-08-05 13:15:00,26.03,26.04,26.01,26.02,155400.0,18.8699,18.8771,18.8554,18.8626,155400.0
2008-08-05 13:20:00,26.01,26.05,25.92,25.93,975400.0,18.8554,18.8844,18.7902,18.7974,975400.0
2008-08-05 13:25:00,25.93,26.0,25.93,25.99,675600.0,18.7974,18.8481,18.7974,18.8409,675600.0
2008-08-05 13:30:00,26.0,26.02,25.95,25.96,593100.0,18.8481,18.8626,18.8119,18.8192,593100.0
2008-08-05 13:35:00,25.96,25.97,25.95,25.96,601200.0,18.8192,18.8264,18.8119,18.8192,601200.0
2008-08-05 13:40:00,25.96,26.01,25.95,25.99,917300.0,18.8192,18.8554,18.8119,18.8409,917300.0
2008-08-05 13:45:00,26.0,26.05,25.99,25.99,939800.0,18.8481,18.8844,18.8409,18.8409,939800.0
2008-08-05 13:50:00,25.99,26.04,25.98,26.0,513000.0,18.8409,18.8771,18.8336,18.8481,513000.0
2008-08-05 13:55:00,25.99,26.0,25.9,25.9,673800.0,18.8409,18.8481,18.7757,18.7757,673800.0
2008-08-05 14:00:00,25.91,25.96,25.9,25.95,578700.0,18.7829,18.8192,18.7757,18.8119,578700.0
2008-08-05 14:05:00,25.96,26.03,25.95,26.0,578700.0,18.8192,18.8699,18.8119,18.8481,578700.0
2008-08-05 14:10:00,26.0,26.0,25.89,25.94,1105500.0,18.8481,18.8481,18.7684,18.8047,1105500.0
2008-08-05 14:15:00,25.95,26.18,25.92,25.97,1833300.0,18.8119,18.9786,18.7902,18.8264,1833300.0
2008-08-05 14:20:00,25.97,25.99,25.86,25.95,1520800.0,18.8264,18.8409,18.7467,18.8119,1520800.0
2008-08-05 14:25:00,25.94,26.08,25.94,26.06,1145900.0,18.8047,18.9061,18.8047,18.8916,1145900.0
2008-08-05 14:30:00,26.06,26.16,26.06,26.12,918600.0,18.8916,18.9641,18.8916,18.9351,918600.0
2008-08-05 14:35:00,26.12,26.15,26.06,26.06,848400.0,18.9351,18.9569,18.8916,18.8916,848400.0
2008-08-05 14:40:00,26.06,26.2,26.05,26.2,1130100.0,18.8916,18.9931,18.8844,18.9931,1130100.0
2008-08-05 14:45:00,26.19,26.24,26.16,26.21,966300.0,18.9859,19.0221,18.9641,19.0004,966300.0
2008-08-05 14:50:00,26.22,26.22,26.13,26.16,499400.0,19.0076,19.0076,18.9424,18.9641,499400.0
2008-08-05 14:55:00,26.16,26.16,26.11,26.12,461500.0,18.9641,18.9641,18.9279,18.9351,461500.0
2008-08-05 15:00:00,26.12,26.16,26.09,26.16,543300.0,18.9351,18.9641,18.9134,18.9641,543300.0
2008-08-05 15:05:00,26.15,26.19,26.12,26.16,1055800.0,18.9569,18.9859,18.9351,18.9641,1055800.0
2008-08-05 15:10:00,26.16,26.23,26.16,26.21,922300.0,18.9641,19.0149,18.9641,19.0004,922300.0
2008-08-05 15:15:00,26.22,26.22,26.17,26.18,422700.0,19.0076,19.0076,18.9714,18.9786,422700.0
2008-08-05 15:20:00,26.18,26.2,26.14,26.14,612200.0,18.9786,18.9931,18.9496,18.9496,612200.0
2008-08-05 15:25:00,26.14,26.16,26.09,26.13,919900.0,18.9496,18.9641,18.9134,18.9424,919900.0
2008-08-05 15:30:00,26.13,26.14,26.08,26.08,670200.0,18.9424,18.9496,18.9061,18.9061,670200.0
2008-08-05 15:35:00,26.09,26.13,26.07,26.1,1221000.0,18.9134,18.9424,18.8989,18.9206,1221000.0
2008-08-05 15:40:00,26.1,26.2,26.1,26.19,1457800.0,18.9206,18.9931,18.9206,18.9859,1457800.0
2008-08-05 15:45:00,26.18,26.24,26.14,26.24,1837900.0,18.9786,19.0221,18.9496,19.0221,1837900.0
2008-08-05 15:50:00,26.23,26.28,26.16,26.18,3003100.0,19.0149,19.0511,18.9641,18.9786,3003100.0
2008-08-05 15:55:00,26.17,26.19,26.13,26.19,2304700.0,18.9714,18.9859,18.9424,18.9859,2304700.0
2008-08-06 09:30:00,26.72,26.75,26.6,26.61,2800400.0,19.3701,19.3918,19.2831,19.2904,2800400.0
2008-08-06 09:35:00,26.62,26.63,26.5,26.51,2053000.0,19.2976,19.3049,19.2106,19.2179,2053000.0
2008-08-06 09:40:00,26.51,26.57,26.47,26.49,1512500.0,19.2179,19.2614,19.1889,19.2034,1512500.0
2008-08-06 09:45:00,26.5,26.52,26.38,26.45,1584200.0,19.2106,19.2251,19.1236,19.1744,1584200.0
2008-08-06 09:50:00,26.45,26.48,26.42,26.46,2012000.0,19.1744,19.1961,19.1526,19.1816,2012000.0
2008-08-06 09:55:00,26.45,26.52,26.44,26.46,2046400.0,19.1744,19.2251,19.1671,19.1816,2046400.0
2008-08-06 10:00:00,26.46,26.5,26.4,26.48,1008800.0,19.1816,19.2106,19.1381,19.1961,1008800.0
2008-08-06 10:05:00,26.49,26.5,26.48,26.49,581100.0,19.2034,19.2106,19.1961,19.2034,581100.0
2008-08-06 10:10:00,26.48,26.49,26.46,26.48,953600.0,19.1961,19.2034,19.1816,19.1961,953600.0
2008-08-06 10:15:00,26.48,26.54,26.47,26.54,1073400.0,19.1961,19.2396,19.1889,19.2396,1073400.0
2008-08-06 10:20:00,26.54,26.57,26.52,26.52,705000.0,19.2396,19.2614,19.2251,19.2251,705000.0
2008-08-06 10:25:00,26.52,26.58,26.51,26.53,1038600.0,19.2251,19.2686,19.2179,19.2324,1038600.0
2008-08-06 10:30:00,26.53,26.54,26.39,26.45,2497000.0,19.2324,19.2396,19.1309,19.1744,2497000.0
2008-08-06 10:35:00,26.45,26.48,26.41,26.45,1684700.0,19.1744,19.1961,19.1454,19.1744,1684700.0
2008-08-06 10:40:00,26.46,26.48,26.39,26.41,1398100.0,19.1816,19.1961,19.1309,19.1454,1398100.0
2008-08-06 10:45:00,26.41,26.44,26.39,26.4,938100.0,19.1454,19.1671,19.1309,19.1381,938100.0
2008-08-06 10:50:00,26.41,26.46,26.4,26.46,979700.0,19.1454,19.1816,19.1381,19.1816,979700.0
2008-08-06 10:55:00,26.46,26.5,26.46,26.47,868700.0,19.1816,19.2106,19.1816,19.1889,868700.0
2008-08-06 11:00:00,26.47,26.49,26.45,26.47,1584300.0,19.1889,19.2034,19.1744,19.1889,1584300.0
2008-08-06 11:05:00,26.47,26.5,26.45,26.49,1080800.0,19.1889,19.2106,19.1744,19.2034,1080800.0
2008-08-06 11:10:00,26.49,26.6,26.48,26.6,1239800.0,19.2034,19.2831,19.1961,19.2831,1239800.0
2008-08-06 11:15:00,26.6,26.75,26.59,26.75,2091400.0,19.2831,19.3918,19.2759,19.3918,2091400.0
2008-08-06 11:20:00,26.74,26.74,26.69,26.72,877300.0,19.3846,19.3846,19.3483,19.3701,877300.0
2008-08-06 11:25:00,26.72,26.87,26.71,26.87,1412400.0,19.3701,19.4788,19.3628,19.4788,1412400.0
2008-08-06 11:30:00,26.87,26.93,26.85,26.91,1376900.0,19.4788,19.5223,19.4643,19.5078,1376900.0
2008-08-06 11:35:00,26.92,26.94,26.87,26.93,1250100.0,19.5151,19.5296,19.4788,19.5223,1250100.0
2008-08-06 11:40:00,26.94,26.95,26.86,26.88,993700.0,19.5296,19.5368,19.4716,19.4861,993700.0
2008-08-06 11:45:00,26.87,26.91,26.83,26.88,720100.0,19.4788,19.5078,19.4498,19.4861,720100.0
2008-08-06 11:50:00,26.89,26.9,26.79,26.79,1117800.0,19.4933,19.5006,19.4208,19.4208,1117800.0
2008-08-06 11:55:00,26.8,26.82,26.76,26.81,780100.0,19.4281,19.4426,19.3991,19.4353,780100.0
2008-08-06 12:00:00,26.81,26.83,26.77,26.79,809900.0,19.4353,19.4498,19.4063,19.4208,809900.0
2008-08-06 12:05:00,26.79,26.85,26.78,26.79,736200.0,19.4208,19.4643,19.4136,19.4208,736200.0
2008-08-06 12:10:00,26.79,26.79,26.75,26.76,542800.0,19.4208,19.4208,19.3918,19.3991,542800.0
2008-08-06 12:15:00,26.77,26.87,26.76,26.87,789100.0,19.4063,19.4788,19.3991,19.4788,789100.0
2008-08-06 12:20:00,26.87,26.95,26.86,26.95,861700.0,19.4788,19.5368,19.4716,19.5368,861700.0
2008-08-06 12:25:00,26.95,26.95,26.86,26.88,607400.0,19.5368,19.5368,19.4716,19.4861,607400.0
2008-08-06 12:30:00,26.89,26.89,26.82,26.83,502000.0,19.4933,19.4933,19.4426,19.4498,502000.0
2008-08-06 12:35:00,26.84,26.88,26.81,26.85,616400.0,19.4571,19.4861,19.4353,19.4643,616400.0
2008-08-06 12:40:00,26.86,26.9,26.85,26.87,946400.0,19.4716,19.5006,19.4643,19.4788,946400.0
2008-08-06 12:45:00,26.87,26.88,26.76,26.76,1005600.0,19.4788,19.4861,19.3991,19.3991,1005600.0
2008-08-06 12:50:00,26.76,26.77,26.68,26.7,891400.0,19.3991,19.4063,19.3411,19.3556,891400.0
2008-08-06 12:55:00,26.7,26.71,26.66,26.7,787100.0,19.3556,19.3628,19.3266,19.3556,787100.0
2008-08-06 13:00:00,26.7,26.7,26.66,26.66,494800.0,19.3556,19.3556,19.3266,19.3266,494800.0
2008-08-06 13:05:00,26.67,26.75,26.66,26.74,536800.0,19.3339,19.3918,19.3266,19.3846,536800.0
2008-08-06 13:10:00,26.73,26.75,26.71,26.72,360800.0,19.3773,19.3918,19.3628,19.3701,360800.0
2008-08-06 13:15:00,26.72,26.74,26.7,26.72,610500.0,19.3701,19.3846,19.3556,19.3701,610500.0
2008-08-06 13:20:00,26.73,26.76,26.7,26.75,334400.0,19.3773,19.3991,19.3556,19.3918,334400.0
2008-08-06 13:25:00,26.75,26.81,26.74,26.81,358700.0,19.3918,19.4353,19.3846,19.4353,358700.0
2008-08-06 13:30:00,26.81,26.82,26.74,26.77,863200.0,19.4353,19.4426,19.3846,19.4063,863200.0
2008-08-06 13:35:00,26.78,26.81,26.74,26.75,1000900.0,19.4136,19.4353,19.3846,19.3918,1000900.0
2008-08-06 13:40:00,26.75,26.77,26.69,26.7,801000.0,19.3918,19.4063,19.3483,19.3556,801000.0
2008-08-06 13:45:00,26.71,26.77,26.69,26.75,346700.0,19.3628,19.4063,19.3483,19.3918,346700.0
2008-08-06 13:50:00,26.75,26.77,26.65,26.67,1200600.0,19.3918,19.4063,19.3194,19.3339,1200600.0
2008-08-06 13:55:00,26.67,26.74,26.67,26.73,455700.0,19.3339,19.3846,19.3339,19.3773,455700.0
2008-08-06 14:00:00,26.74,26.79,26.73,26.77,567900.0,19.3846,19.4208,19.3773,19.4063,567900.0
2008-08-06 14:05:00,26.78,26.8,26.77,26.78,492700.0,19.4136,19.4281,19.4063,19.4136,492700.0
2008-08-06 14:10:00,26.79,26.81,26.78,26.8,613300.0,19.4208,19.4353,19.4136,19.4281,613300.0
2008-08-06 14:15:00,26.8,26.85,26.8,26.83,828700.0,19.4281,19.4643,19.4281,19.4498,828700.0
2008-08-06 14:20:00,26.83,26.92,26.83,26.9,1259800.0,19.4498,19.5151,19.4498,19.5006,1259800.0
2008-08-06 14:25:00,26.9,26.93,26.87,26.9,905700.0,19.5006,19.5223,19.4788,19.5006,905700.0
2008-08-06 14:30:00,26.89,26.96,26.89,26.94,828900.0,19.4933,19.5441,19.4933,19.5296,828900.0
2008-08-06 14:35:00,26.95,26.97,26.94,26.95,546000.0,19.5368,19.5513,19.5296,19.5368,546000.0
2008-08-06 14:40:00,26.96,27.0,26.94,26.99,973700.0,19.5441,19.5731,19.5296,19.5658,973700.0
2008-08-06 14:45:00,26.99,27.05,26.99,27.05,1049600.0,19.5658,19.6093,19.5658,19.6093,1049600.0
2008-08-06 14:50:00,27.05,27.07,27.01,27.01,876000.0,19.6093,19.6238,19.5803,19.5803,876000.0
2008-08-06 14:55:00,27.01,27.05,26.99,27.05,1265200.0,19.5803,19.6093,19.5658,19.6093,1265200.0
2008-08-06 15:00:00,27.05,27.12,27.05,27.11,949600.0,19.6093,19.6601,19.6093,19.6528,949600.0
2008-08-06 15:05:00,27.1,27.12,27.1,27.1,596800.0,19.6456,19.6601,19.6456,19.6456,596800.0
2008-08-06 15:10:00,27.1,27.12,27.08,27.11,1717000.0,19.6456,19.6601,19.6311,19.6528,1717000.0
2008-08-06 15:15:00,27.1,27.11,27.04,27.1,1413100.0,19.6456,19.6528,19.6021,19.6456,1413100.0
2008-08-06 15:20:00,27.11,27.16,27.08,27.08,2155500.0,19.6528,19.6891,19.6311,19.6311,2155500.0
2008-08-06 15:25:00,27.09,27.13,27.06,27.09,2046400.0,19.6383,19.6673,19.6166,19.6383,2046400.0
2008-08-06 15:30:00,27.1,27.14,27.07,27.1,2319600.0,19.6456,19.6746,19.6238,19.6456,2319600.0
2008-08-06 15:35:00,27.09,27.1,27.01,27.03,1262700.0,19.6383,19.6456,19.5803,19.5948,1262700.0
2008-08-06 15:40:00,27.04,27.07,27.0,27.0,1985500.0,19.6021,19.6238,19.5731,19.5731,1985500.0
2008-08-06 15:45:00,27.01,27.1,27.0,27.05,2677900.0,19.5803,19.6456,19.5731,19.6093,2677900.0
2008-08-06 15:50:00,27.05,27.07,27.02,27.03,1746600.0,19.6093,19.6238,19.5876,19.5948,1746600.0
2008-08-06 15:55:00,27.02,27.04,26.99,26.99,2518100.0,19.5876,19.6021,19.5658,19.5658,2518100.0
2008-08-07 09:30:00,26.88,26.95,26.75,26.75,1033300.0,19.4861,19.5368,19.3918,19.3918,1033300.0
2008-08-07 09:35:00,26.76,26.85,26.73,26.8,982200.0,19.3991,19.4643,19.3773,19.4281,982200.0
2008-08-07 09:40:00,26.79,26.99,26.78,26.94,812900.0,19.4208,19.5658,19.4136,19.5296,812900.0
2008-08-07 09:45:00,26.94,26.99,26.88,26.97,750900.0,19.5296,19.5658,19.4861,19.5513,750900.0
2008-08-07 09:50:00,26.97,27.04,26.96,27.01,861500.0,19.5513,19.6021,19.5441,19.5803,861500.0
2008-08-07 09:55:00,27.01,27.11,27.0,27.1,820000.0,19.5803,19.6528,19.5731,19.6456,820000.0
2008-08-07 10:00:00,27.1,27.15,27.03,27.07,1504500.0,19.6456,19.6818,19.5948,19.6238,1504500.0
2008-08-07 10:05:00,27.06,27.1,27.02,27.03,601400.0,19.6166,19.6456,19.5876,19.5948,601400.0
2008-08-07 10:10:00,27.04,27.05,26.98,27.04,1287000.0,19.6021,19.6093,19.5586,19.6021,1287000.0
2008-08-07 10:15:00,27.04,27.15,27.04,27.15,805200.0,19.6021,19.6818,19.6021,19.6818,805200.0
2008-08-07 10:20:00,27.14,27.25,27.14,27.25,1439800.0,19.6746,19.7543,19.6746,19.7543,1439800.0
2008-08-07 10:25:00,27.25,27.27,27.2,27.24,1036600.0,19.7543,19.7688,19.7181,19.7471,1036600.0
2008-08-07 10:30:00,27.23,27.31,27.2,27.31,814400.0,19.7398,19.7978,19.7181,19.7978,814400.0
2008-08-07 10:35:00,27.31,27.34,27.26,27.31,1191900.0,19.7978,19.8196,19.7616,19.7978,1191900.0
2008-08-07 10:40:00,27.31,27.31,27.22,27.28,934500.0,19.7978,19.7978,19.7326,19.7761,934500.0
2008-08-07 10:45:00,27.29,27.34,27.28,27.31,1298200.0,19.7833,19.8196,19.7761,19.7978,1298200.0
2008-08-07 10:50:00,27.3,27.37,27.28,27.34,884200.0,19.7906,19.8413,19.7761,19.8196,884200.0
2008-08-07 10:55:00,27.35,27.5,27.34,27.49,1470600.0,19.8268,19.9355,19.8196,19.9283,1470600.0
2008-08-07 11:00:00,27.49,27.5,27.43,27.47,1581900.0,19.9283,19.9355,19.8848,19.9138,1581900.0
2008-08-07 11:05:00,27.48,27.48,27.4,27.4,844700.0,19.921,19.921,19.863,19.863,844700.0
2008-08-07 11:10:00,27.4,27.49,27.4,27.43,1471500.0,19.863,19.9283,19.863,19.8848,1471500.0
2008-08-07 11:15:00,27.43,27.46,27.36,27.36,836700.0,19.8848,19.9065,19.8341,19.8341,836700.0
2008-08-07 11:20:00,27.36,27.43,27.33,27.4,921700.0,19.8341,19.8848,19.8123,19.863,921700.0
2008-08-07 11:25:00,27.4,27.54,27.39,27.52,1132100.0,19.863,19.9645,19.8558,19.95,1132100.0
2008-08-07 11:30:00,27.52,27.53,27.45,27.49,512700.0,19.95,19.9573,19.8993,19.9283,512700.0
2008-08-07 11:35:00,27.49,27.62,27.48,27.58,1338400.0,19.9283,20.0225,19.921,19.9935,1338400.0
2008-08-07 11:40:00,27.58,27.59,27.49,27.52,702400.0,19.9935,20.0008,19.9283,19.95,702400.0
2008-08-07 11:45:00,27.53,27.57,27.51,27.55,949100.0,19.9573,19.9863,19.9428,19.9718,949100.0
2008-08-07 11:50:00,27.55,27.56,27.51,27.54,1256000.0,19.9718,19.979,19.9428,19.9645,1256000.0
2008-08-07 11:55:00,27.55,27.55,27.42,27.43,690900.0,19.9718,19.9718,19.8775,19.8848,690900.0
2008-08-07 12:00:00,27.43,27.44,27.38,27.43,858900.0,19.8848,19.892,19.8485,19.8848,858900.0
2008-08-07 12:05:00,27.44,27.5,27.41,27.48,943100.0,19.892,19.9355,19.8703,19.921,943100.0
2008-08-07 12:10:00,27.48,27.51,27.44,27.49,686700.0,19.921,19.9428,19.892,19.9283,686700.0
2008-08-07 12:15:00,27.49,27.5,27.46,27.47,489800.0,19.9283,19.9355,19.9065,19.9138,489800.0
2008-08-07 12:20:00,27.47,27.48,27.45,27.47,451800.0,19.9138,19.921,19.8993,19.9138,451800.0
2008-08-07 12:25:00,27.47,27.55,27.45,27.53,649000.0,19.9138,19.9718,19.8993,19.9573,649000.0
2008-08-07 12:30:00,27.53,27.62,27.52,27.62,684000.0,19.9573,20.0225,19.95,20.0225,684000.0
2008-08-07 12:35:00,27.62,27.65,27.57,27.58,827300.0,20.0225,20.0443,19.9863,19.9935,827300.0
2008-08-07 12:40:00,27.58,27.6,27.52,27.6,702500.0,19.9935,20.008,19.95,20.008,702500.0
2008-08-07 12:45:00,27.59,27.69,27.59,27.67,842200.0,20.0008,20.0733,20.0008,20.0588,842200.0
2008-08-07 12:50:00,27.67,27.68,27.58,27.61,979300.0,20.0588,20.066,19.9935,20.0153,979300.0
2008-08-07 12:55:00,27.62,27.67,27.61,27.67,1239800.0,20.0225,20.0588,20.0153,20.0588,1239800.0
2008-08-07 13:00:00,27.67,27.68,27.6,27.63,795500.0,20.0588,20.066,20.008,20.0298,795500.0
2008-08-07 13:05:00,27.63,27.66,27.6,27.63,690000.0,20.0298,20.0515,20.008,20.0298,690000.0
2008-08-07 13:10:00,27.63,27.67,27.63,27.67,459500.0,20.0298,20.0588,20.0298,20.0588,459500.0
2008-08-07 13:15:00,27.67,27.69,27.65,27.67,603400.0,20.0588,20.0733,20.0443,20.0588,603400.0
2008-08-07 13:20:00,27.68,27.72,27.66,27.72,725000.0,20.066,20.095,20.0515,20.095,725000.0
2008-08-07 13:25:00,27.72,27.74,27.7,27.72,1299100.0,20.095,20.1095,20.0805,20.095,1299100.0
2008-08-07 13:30:00,27.72,27.75,27.69,27.7,429400.0,20.095,20.1168,20.0733,20.0805,429400.0
2008-08-07 13:35:00,27.69,27.7,27.61,27.64,635800.0,20.0733,20.0805,20.0153,20.037,635800.0
2008-08-07 13:40:00,27.64,27.69,27.63,27.67,618800.0,20.037,20.0733,20.0298,20.0588,618800.0
2008-08-07 13:45:00,27.68,27.68,27.64,27.65,538100.0,20.066,20.066,20.037,20.0443,538100.0
2008-08-07 13:50:00,27.65,27.67,27.64,27.64,488200.0,20.0443,20.0588,20.037,20.037,488200.0
2008-08-07 13:55:00,27.64,27.65,27.54,27.54,550900.0,20.037,20.0443,19.9645,19.9645,550900.0
2008-08-07 14:00:00,27.54,27.56,27.5,27.53,1262000.0,19.9645,19.979,19.9355,19.9573,1262000.0
2008-08-07 14:05:00,27.54,27.54,27.49,27.5,575200.0,19.9645,19.9645,19.9283,19.9355,575200.0
2008-08-07 14:10:00,27.49,27.55,27.48,27.51,1012300.0,19.9283,19.9718,19.921,19.9428,1012300.0
2008-08-07 14:15:00,27.5,27.54,27.5,27.54,391900.0,19.9355,19.9645,19.9355,19.9645,391900.0
2008-08-07 14:20:00,27.54,27.55,27.5,27.54,492200.0,19.9645,19.9718,19.9355,19.9645,492200.0
2008-08-07 14:25:00,27.54,27.55,27.49,27.5,585400.0,19.9645,19.9718,19.9283,19.9355,585400.0
2008-08-07 14:30:00,27.51,27.52,27.47,27.52,906300.0,19.9428,19.95,19.9138,19.95,906300.0
2008-08-07 14:35:00,27.52,27.53,27.48,27.51,1301500.0,19.95,19.9573,19.921,19.9428,1301500.0
2008-08-07 14:40:00,27.5,27.52,27.47,27.48,1050100.0,19.9355,19.95,19.9138,19.921,1050100.0
2008-08-07 14:45:00,27.49,27.49,27.4,27.45,1082300.0,19.9283,19.9283,19.863,19.8993,1082300.0
2008-08-07 14:50:00,27.45,27.46,27.4,27.43,867600.0,19.8993,19.9065,19.863,19.8848,867600.0
2008-08-07 14:55:00,27.44,27.47,27.34,27.35,678500.0,19.892,19.9138,19.8196,19.8268,678500.0
2008-08-07 15:00:00,27.35,27.4,27.34,27.37,1046100.0,19.8268,19.863,19.8196,19.8413,1046100.0
2008-08-07 15:05:00,27.38,27.49,27.34,27.48,1401300.0,19.8485,19.9283,19.8196,19.921,1401300.0
2008-08-07 15:10:00,27.47,27.49,27.46,27.49,1202500.0,19.9138,19.9283,19.9065,19.9283,1202500.0
2008-08-07 15:15:00,27.49,27.54,27.47,27.49,1147500.0,19.9283,19.9645,19.9138,19.9283,1147500.0
2008-08-07 15:20:00,27.49,27.5,27.42,27.45,933400.0,19.9283,19.9355,19.8775,19.8993,933400.0
2008-08-07 15:25:00,27.44,27.51,27.44,27.45,1266500.0,19.892,19.9428,19.892,19.8993,1266500.0
2008-08-07 15:30:00,27.45,27.46,27.38,27.39,1784000.0,19.8993,19.9065,19.8485,19.8558,1784000.0
2008-08-07 15:35:00,27.39,27.43,27.37,27.4,1995300.0,19.8558,19.8848,19.8413,19.863,1995300.0
2008-08-07 15:40:00,27.41,27.49,27.38,27.45,1550900.0,19.8703,19.9283,19.8485,19.8993,1550900.0
2008-08-07 15:45:00,27.44,27.46,27.38,27.38,1620300.0,19.892,19.9065,19.8485,19.8485,1620300.0
2008-08-07 15:50:00,27.38,27.46,27.33,27.46,2268400.0,19.8485,19.9065,19.8123,19.9065,2268400.0
2008-08-07 15:55:00,27.45,27.48,27.39,27.43,2110100.0,19.8993,19.921,19.8558,19.8848,2110100.0
2008-08-08 09:30:00,27.32,27.43,27.19,27.27,1846700.0,19.8051,19.8848,19.7108,19.7688,1846700.0
2008-08-08 09:35:00,27.27,27.39,27.25,27.38,1478000.0,19.7688,19.8558,19.7543,19.8485,1478000.0
2008-08-08 09:40:00,27.39,27.45,27.34,27.38,2050500.0,19.8558,19.8993,19.8196,19.8485,2050500.0
2008-08-08 09:45:00,27.39,27.52,27.36,27.45,1320300.0,19.8558,19.95,19.8341,19.8993,1320300.0
2008-08-08 09:50:00,27.45,27.64,27.44,27.64,903500.0,19.8993,20.037,19.892,20.037,903500.0
2008-08-08 09:55:00,27.63,27.73,27.54,27.67,1418700.0,20.0298,20.1023,19.9645,20.0588,1418700.0
2008-08-08 10:00:00,27.68,27.8,27.65,27.8,1478900.0,20.066,20.153,20.0443,20.153,1478900.0
2008-08-08 10:05:00,27.8,27.99,27.79,27.97,2353300.0,20.153,20.2908,20.1458,20.2763,2353300.0
2008-08-08 10:10:00,27.97,28.17,27.94,28.15,2555900.0,20.2763,20.4212,20.2545,20.4067,2555900.0
2008-08-08 10:15:00,28.15,28.23,28.13,28.13,2687900.0,20.4067,20.4647,20.3922,20.3922,2687900.0
2008-08-08 10:20:00,28.14,28.17,28.03,28.09,2211300.0,20.3995,20.4212,20.3198,20.3632,2211300.0
2008-08-08 10:25:00,28.09,28.12,28.0,28.09,1746600.0,20.3632,20.385,20.298,20.3632,1746600.0
2008-08-08 10:30:00,28.09,28.11,27.99,28.02,1634000.0,20.3632,20.3777,20.2908,20.3125,1634000.0
2008-08-08 10:35:00,28.01,28.04,27.95,28.0,2670300.0,20.3053,20.327,20.2618,20.298,2670300.0
2008-08-08 10:40:00,28.01,28.01,27.92,27.93,918000.0,20.3053,20.3053,20.24,20.2473,918000.0
2008-08-08 10:45:00,27.93,27.95,27.89,27.94,793700.0,20.2473,20.2618,20.2183,20.2545,793700.0
2008-08-08 10:50:00,27.94,27.97,27.92,27.94,547600.0,20.2545,20.2763,20.24,20.2545,547600.0
2008-08-08 10:55:00,27.94,27.96,27.81,27.86,1007300.0,20.2545,20.269,20.1603,20.1965,1007300.0
2008-08-08 11:00:00,27.87,27.87,27.82,27.87,561200.0,20.2038,20.2038,20.1675,20.2038,561200.0
2008-08-08 11:05:00,27.87,27.88,27.84,27.85,480500.0,20.2038,20.211,20.182,20.1893,480500.0
2008-08-08 11:10:00,27.85,27.97,27.85,27.95,522300.0,20.1893,20.2763,20.1893,20.2618,522300.0
2008-08-08 11:15:00,27.95,27.99,27.94,27.98,612900.0,20.2618,20.2908,20.2545,20.2835,612900.0
2008-08-08 11:20:00,27.97,27.99,27.94,27.94,789600.0,20.2763,20.2908,20.2545,20.2545,789600.0
2008-08-08 11:25:00,27.94,27.99,27.94,27.98,413500.0,20.2545,20.2908,20.2545,20.2835,413500.0
2008-08-08 11:30:00,27.98,28.06,27.97,28.05,539700.0,20.2835,20.3415,20.2763,20.3343,539700.0
2008-08-08 11:35:00,28.05,28.06,27.99,27.99,368500.0,20.3343,20.3415,20.2908,20.2908,368500.0
2008-08-08 11:40:00,28.0,28.01,27.97,28.0,848900.0,20.298,20.3053,20.2763,20.298,848900.0
2008-08-08 11:45:00,27.99,28.0,27.92,27.96,478300.0,20.2908,20.298,20.24,20.269,478300.0
2008-08-08 11:50:00,27.96,28.0,27.95,27.98,576200.0,20.269,20.298,20.2618,20.2835,576200.0
2008-08-08 11:55:00,27.99,28.03,27.97,28.0,454800.0,20.2908,20.3198,20.2763,20.298,454800.0
2008-08-08 12:00:00,28.0,28.01,27.97,27.98,186300.0,20.298,20.3053,20.2763,20.2835,186300.0
2008-08-08 12:05:00,27.97,27.98,27.9,27.91,234200.0,20.2763,20.2835,20.2255,20.2328,234200.0
2008-08-08 12:10:00,27.91,27.97,27.9,27.96,278800.0,20.2328,20.2763,20.2255,20.269,278800.0
2008-08-08 12:15:00,27.96,28.05,27.95,28.04,535100.0,20.269,20.3343,20.2618,20.327,535100.0
2008-08-08 12:20:00,28.05,28.1,28.04,28.06,567700.0,20.3343,20.3705,20.327,20.3415,567700.0
2008-08-08 12:25:00,28.06,28.09,28.05,28.05,358500.0,20.3415,20.3632,20.3343,20.3343,358500.0
2008-08-08 12:30:00,28.05,28.06,28.0,28.02,405300.0,20.3343,20.3415,20.298,20.3125,405300.0
2008-08-08 12:35:00,28.01,28.02,28.0,28.01,190400.0,20.3053,20.3125,20.298,20.3053,190400.0
2008-08-08 12:40:00,28.0,28.01,27.99,28.0,343500.0,20.298,20.3053,20.2908,20.298,343500.0
2008-08-08 12:45:00,28.0,28.01,28.0,28.0,435500.0,20.298,20.3053,20.298,20.298,435500.0
2008-08-08 12:50:00,28.0,28.01,27.98,27.99,726500.0,20.298,20.3053,20.2835,20.2908,726500.0
2008-08-08 12:55:00,27.99,28.0,27.96,27.99,574400.0,20.2908,20.298,20.269,20.2908,574400.0
2008-08-08 13:00:00,28.0,28.0,27.99,27.99,229600.0,20.298,20.298,20.2908,20.2908,229600.0
2008-08-08 13:05:00,27.99,28.0,27.99,27.99,284300.0,20.2908,20.298,20.2908,20.2908,284300.0
2008-08-08 13:10:00,27.99,27.99,27.94,27.94,622700.0,20.2908,20.2908,20.2545,20.2545,622700.0
2008-08-08 13:15:00,27.94,27.97,27.94,27.96,330100.0,20.2545,20.2763,20.2545,20.269,330100.0
2008-08-08 13:20:00,27.97,27.99,27.96,27.99,551600.0,20.2763,20.2908,20.269,20.2908,551600.0
2008-08-08 13:25:00,27.99,28.09,27.99,28.07,648800.0,20.2908,20.3632,20.2908,20.3488,648800.0
2008-08-08 13:30:00,28.06,28.08,28.04,28.08,621600.0,20.3415,20.356,20.327,20.356,621600.0
2008-08-08 13:35:00,28.08,28.08,28.04,28.05,552100.0,20.356,20.356,20.327,20.3343,552100.0
2008-08-08 13:40:00,28.06,28.09,28.05,28.06,559600.0,20.3415,20.3632,20.3343,20.3415,559600.0
2008-08-08 13:45:00,28.06,28.15,28.01,28.11,2197700.0,20.3415,20.4067,20.3053,20.3777,2197700.0
2008-08-08 13:50:00,28.12,28.12,28.03,28.09,770300.0,20.385,20.385,20.3198,20.3632,770300.0
2008-08-08 13:55:00,28.09,28.13,28.07,28.07,840900.0,20.3632,20.3922,20.3488,20.3488,840900.0
2008-08-08 14:00:00,28.06,28.1,28.05,28.05,833400.0,20.3415,20.3705,20.3343,20.3343,833400.0
2008-08-08 14:05:00,28.05,28.1,28.05,28.06,1084800.0,20.3343,20.3705,20.3343,20.3415,1084800.0
2008-08-08 14:10:00,28.07,28.1,28.05,28.08,984000.0,20.3488,20.3705,20.3343,20.356,984000.0
2008-08-08 14:15:00,28.08,28.1,28.07,28.08,276400.0,20.356,20.3705,20.3488,20.356,276400.0
2008-08-08 14:20:00,28.08,28.18,28.08,28.15,790700.0,20.356,20.4285,20.356,20.4067,790700.0
2008-08-08 14:25:00,28.15,28.16,28.09,28.14,478600.0,20.4067,20.414,20.3632,20.3995,478600.0
2008-08-08 14:30:00,28.15,28.17,28.11,28.13,492900.0,20.4067,20.4212,20.3777,20.3922,492900.0
2008-08-08 14:35:00,28.14,28.15,28.11,28.15,445700.0,20.3995,20.4067,20.3777,20.4067,445700.0
2008-08-08 14:40:00,28.15,28.17,28.1,28.1,693400.0,20.4067,20.4212,20.3705,20.3705,693400.0
2008-08-08 14:45:00,28.1,28.12,28.1,28.1,593100.0,20.3705,20.385,20.3705,20.3705,593100.0
2008-08-08 14:50:00,28.1,28.12,28.08,28.09,502100.0,20.3705,20.385,20.356,20.3632,502100.0
2008-08-08 14:55:00,28.09,28.1,28.06,28.08,631500.0,20.3632,20.3705,20.3415,20.356,631500.0
2008-08-08 15:00:00,28.08,28.12,28.07,28.09,593600.0,20.356,20.385,20.3488,20.3632,593600.0
2008-08-08 15:05:00,28.09,28.09,28.05,28.05,1139100.0,20.3632,20.3632,20.3343,20.3343,1139100.0
2008-08-08 15:10:00,28.05,28.07,28.02,28.04,1399800.0,20.3343,20.3488,20.3125,20.327,1399800.0
2008-08-08 15:15:00,28.04,28.04,27.97,28.0,1652100.0,20.327,20.327,20.2763,20.298,1652100.0
2008-08-08 15:20:00,28.01,28.06,27.97,27.97,969400.0,20.3053,20.3415,20.2763,20.2763,969400.0
2008-08-08 15:25:00,27.97,28.02,27.96,28.0,560200.0,20.2763,20.3125,20.269,20.298,560200.0
2008-08-08 15:30:00,28.01,28.05,27.99,28.04,782400.0,20.3053,20.3343,20.2908,20.327,782400.0
2008-08-08 15:35:00,28.05,28.12,28.03,28.12,1680200.0,20.3343,20.385,20.3198,20.385,1680200.0
2008-08-08 15:40:00,28.11,28.13,28.09,28.12,963600.0,20.3777,20.3922,20.3632,20.385,963600.0
2008-08-08 15:45:00,28.13,28.14,28.1,28.12,1615700.0,20.3922,20.3995,20.3705,20.385,1615700.0
2008-08-08 15:50:00,28.13,28.19,28.12,28.15,2366100.0,20.3922,20.4357,20.385,20.4067,2366100.0
2008-08-08 15:55:00,28.15,28.15,28.02,28.07,3164700.0,20.4067,20.4067,20.3125,20.3488,3164700.0
2008-08-11 09:30:00,27.87,27.88,27.7,27.73,1135700.0,20.2038,20.211,20.0805,20.1023,1135700.0
2008-08-11 09:35:00,27.72,27.8,27.72,27.77,1151200.0,20.095,20.153,20.095,20.1313,1151200.0
2008-08-11 09:40:00,27.77,27.84,27.76,27.83,843500.0,20.1313,20.182,20.124,20.1748,843500.0
2008-08-11 09:45:00,27.83,27.84,27.79,27.82,620900.0,20.1748,20.182,20.1458,20.1675,620900.0
2008-08-11 09:50:00,27.82,27.95,27.82,27.94,967800.0,20.1675,20.2618,20.1675,20.2545,967800.0
2008-08-11 09:55:00,27.95,28.07,27.93,28.03,1073800.0,20.2618,20.3488,20.2473,20.3198,1073800.0
2008-08-11 10:00:00,28.02,28.07,28.0,28.06,1107900.0,20.3125,20.3488,20.298,20.3415,1107900.0
2008-08-11 10:05:00,28.05,28.07,28.02,28.03,755500.0,20.3343,20.3488,20.3125,20.3198,755500.0
2008-08-11 10:10:00,28.03,28.16,28.03,28.14,871600.0,20.3198,20.414,20.3198,20.3995,871600.0
2008-08-11 10:15:00,28.14,28.22,28.13,28.21,538700.0,20.3995,20.4575,20.3922,20.4502,538700.0
2008-08-11 10:20:00,28.21,28.33,28.2,28.3,910500.0,20.4502,20.5372,20.443,20.5155,910500.0
2008-08-11 10:25:00,28.31,28.34,28.26,28.3,1095300.0,20.5227,20.5445,20.4865,20.5155,1095300.0
2008-08-11 10:30:00,28.31,28.33,28.24,28.26,1211600.0,20.5227,20.5372,20.472,20.4865,1211600.0
2008-08-11 10:35:00,28.26,28.29,28.22,28.24,1235700.0,20.4865,20.5082,20.4575,20.472,1235700.0
2008-08-11 10:40:00,28.24,28.25,28.12,28.14,788300.0,20.472,20.4792,20.385,20.3995,788300.0
2008-08-11 10:45:00,28.13,28.24,28.12,28.19,1076700.0,20.3922,20.472,20.385,20.4357,1076700.0
2008-08-11 10:50:00,28.19,28.24,28.18,28.2,727400.0,20.4357,20.472,20.4285,20.443,727400.0
2008-08-11 10:55:00,28.19,28.21,28.19,28.21,652500.0,20.4357,20.4502,20.4357,20.4502,652500.0
2008-08-11 11:00:00,28.21,28.21,28.18,28.2,856200.0,20.4502,20.4502,20.4285,20.443,856200.0
2008-08-11 11:05:00,28.2,28.21,28.12,28.12,1065100.0,20.443,20.4502,20.385,20.385,1065100.0
2008-08-11 11:10:00,28.12,28.13,28.09,28.1,619600.0,20.385,20.3922,20.3632,20.3705,619600.0
2008-08-11 11:15:00,28.1,28.11,28.07,28.09,851200.0,20.3705,20.3777,20.3488,20.3632,851200.0
2008-08-11 11:20:00,28.09,28.15,28.09,28.11,850000.0,20.3632,20.4067,20.3632,20.3777,850000.0
2008-08-11 11:25:00,28.12,28.18,28.09,28.15,674000.0,20.385,20.4285,20.3632,20.4067,674000.0
2008-08-11 11:30:00,28.14,28.15,28.1,28.13,278500.0,20.3995,20.4067,20.3705,20.3922,278500.0
2008-08-11 11:35:00,28.13,28.17,28.12,28.15,657000.0,20.3922,20.4212,20.385,20.4067,657000.0
2008-08-11 11:40:00,28.15,28.16,28.14,28.16,514300.0,20.4067,20.414,20.3995,20.414,514300.0
2008-08-11 11:45:00,28.15,28.16,28.13,28.15,396300.0,20.4067,20.414,20.3922,20.4067,396300.0
2008-08-11 11:50:00,28.15,28.24,28.15,28.24,517100.0,20.4067,20.472,20.4067,20.472,517100.0
2008-08-11 11:55:00,28.24,28.3,28.22,28.29,1046700.0,20.472,20.5155,20.4575,20.5082,1046700.0
2008-08-11 12:00:00,28.3,28.35,28.28,28.28,1065800.0,20.5155,20.5517,20.501,20.501,1065800.0
2008-08-11 12:05:00,28.29,28.29,28.23,28.27,551700.0,20.5082,20.5082,20.4647,20.4937,551700.0
2008-08-11 12:10:00,28.27,28.28,28.24,28.25,321500.0,20.4937,20.501,20.472,20.4792,321500.0
2008-08-11 12:15:00,28.25,28.3,28.24,28.3,249500.0,20.4792,20.5155,20.472,20.5155,249500.0
2008-08-11 12:20:00,28.3,28.33,28.29,28.32,323900.0,20.5155,20.5372,20.5082,20.53,323900.0
2008-08-11 12:25:00,28.32,28.38,28.3,28.37,678200.0,20.53,20.5735,20.5155,20.5662,678200.0
2008-08-11 12:30:00,28.37,28.39,28.35,28.36,571000.0,20.5662,20.5807,20.5517,20.559,571000.0
2008-08-11 12:35:00,28.37,28.39,28.31,28.39,851900.0,20.5662,20.5807,20.5227,20.5807,851900.0
2008-08-11 12:40:00,28.38,28.4,28.36,28.38,368300.0,20.5735,20.588,20.559,20.5735,368300.0
2008-08-11 12:45:00,28.37,28.38,28.27,28.27,498300.0,20.5662,20.5735,20.4937,20.4937,498300.0
2008-08-11 12:50:00,28.28,28.32,28.25,28.31,417700.0,20.501,20.53,20.4792,20.5227,417700.0
2008-08-11 12:55:00,28.31,28.32,28.3,28.31,124300.0,20.5227,20.53,20.5155,20.5227,124300.0
2008-08-11 13:00:00,28.3,28.31,28.28,28.29,566000.0,20.5155,20.5227,20.501,20.5082,566000.0
2008-08-11 13:05:00,28.3,28.34,28.29,28.34,335400.0,20.5155,20.5445,20.5082,20.5445,335400.0
2008-08-11 13:10:00,28.34,28.34,28.29,28.3,479700.0,20.5445,20.5445,20.5082,20.5155,479700.0
2008-08-11 13:15:00,28.3,28.31,28.3,28.3,394800.0,20.5155,20.5227,20.5155,20.5155,394800.0
2008-08-11 13:20:00,28.3,28.32,28.26,28.3,903500.0,20.5155,20.53,20.4865,20.5155,903500.0
2008-08-11 13:25:00,28.31,28.31,28.29,28.3,297400.0,20.5227,20.5227,20.5082,20.5155,297400.0
2008-08-11 13:30:00,28.3,28.33,28.29,28.32,593000.0,20.5155,20.5372,20.5082,20.53,593000.0
2008-08-11 13:35:00,28.33,28.33,28.31,28.31,558100.0,20.5372,20.5372,20.5227,20.5227,558100.0
2008-08-11 13:40:00,28.31,28.32,28.28,28.29,851700.0,20.5227,20.53,20.501,20.5082,851700.0
2008-08-11 13:45:00,28.28,28.3,28.23,28.26,1123200.0,20.501,20.5155,20.4647,20.4865,1123200.0
2008-08-11 13:50:00,28.25,28.26,28.21,28.22,1501500.0,20.4792,20.4865,20.4502,20.4575,1501500.0
2008-08-11 13:55:00,28.22,28.24,28.2,28.21,882200.0,20.4575,20.472,20.443,20.4502,882200.0
2008-08-11 14:00:00,28.22,28.24,28.15,28.16,585900.0,20.4575,20.472,20.4067,20.414,585900.0
2008-08-11 14:05:00,28.16,28.18,28.16,28.16,363000.0,20.414,20.4285,20.414,20.414,363000.0
2008-08-11 14:10:00,28.16,28.17,28.14,28.15,616000.0,20.414,20.4212,20.3995,20.4067,616000.0
2008-08-11 14:15:00,28.15,28.16,28.12,28.13,870800.0,20.4067,20.414,20.385,20.3922,870800.0
2008-08-11 14:20:00,28.13,28.15,27.96,28.0,1259100.0,20.3922,20.4067,20.269,20.298,1259100.0
2008-08-11 14:25:00,28.01,28.06,27.98,28.03,1187200.0,20.3053,20.3415,20.2835,20.3198,1187200.0
2008-08-11 14:30:00,28.04,28.06,28.02,28.03,503700.0,20.327,20.3415,20.3125,20.3198,503700.0
2008-08-11 14:35:00,28.03,28.03,27.95,27.98,865800.0,20.3198,20.3198,20.2618,20.2835,865800.0
2008-08-11 14:40:00,27.98,27.98,27.88,27.88,626300.0,20.2835,20.2835,20.211,20.211,626300.0
2008-08-11 14:45:00,27.88,27.93,27.86,27.91,1032000.0,20.211,20.2473,20.1965,20.2328,1032000.0
2008-08-11 14:50:00,27.9,27.91,27.84,27.84,1255200.0,20.2255,20.2328,20.182,20.182,1255200.0
2008-08-11 14:55:00,27.84,27.85,27.79,27.82,1707500.0,20.182,20.1893,20.1458,20.1675,1707500.0
2008-08-11 15:00:00,27.81,27.82,27.75,27.77,1486400.0,20.1603,20.1675,20.1168,20.1313,1486400.0
2008-08-11 15:05:00,27.76,27.88,27.75,27.84,1199600.0,20.124,20.211,20.1168,20.182,1199600.0
2008-08-11 15:10:00,27.83,27.86,27.81,27.86,669600.0,20.1748,20.1965,20.1603,20.1965,669600.0
2008-08-11 15:15:00,27.85,27.88,27.81,27.81,925000.0,20.1893,20.211,20.1603,20.1603,925000.0
2008-08-11 15:20:00,27.82,27.85,27.74,27.76,1074100.0,20.1675,20.1893,20.1095,20.124,1074100.0
2008-08-11 15:25:00,27.76,27.76,27.71,27.75,1250800.0,20.124,20.124,20.0878,20.1168,1250800.0
2008-08-11 15:30:00,27.74,27.75,27.66,27.66,1570800.0,20.1095,20.1168,20.0515,20.0515,1570800.0
2008-08-11 15:35:00,27.66,27.73,27.66,27.71,830600.0,20.0515,20.1023,20.0515,20.0878,830600.0
2008-08-11 15:40:00,27.71,27.78,27.71,27.77,844400.0,20.0878,20.1385,20.0878,20.1313,844400.0
2008-08-11 15:45:00,27.77,27.83,27.76,27.83,851000.0,20.1313,20.1748,20.124,20.1748,851000.0
2008-08-11 15:50:00,27.83,27.86,27.82,27.84,1091000.0,20.1748,20.1965,20.1675,20.182,1091000.0
2008-08-11 15:55:00,27.84,27.9,27.84,27.9,955000.0,20.182,20.2255,20.182,20.2255,955000.0
2008-08-12 09:30:00,27.76,27.83,27.68,27.76,1329200.0,20.124,20.1748,20.066,20.124,1329200.0
2008-08-12 09:35:00,27.76,27.89,27.75,27.78,2173200.0,20.124,20.2183,20.1168,20.1385,2173200.0
2008-08-12 09:40:00,27.78,27.78,27.68,27.74,1563300.0,20.1385,20.1385,20.066,20.1095,1563300.0
2008-08-12 09:45:00,27.75,27.83,27.72,27.72,974600.0,20.1168,20.1748,20.095,20.095,974600.0
2008-08-12 09:50:00,27.71,27.8,27.7,27.74,849200.0,20.0878,20.153,20.0805,20.1095,849200.0
2008-08-12 09:55:00,27.74,27.75,27.69,27.73,769700.0,20.1095,20.1168,20.0733,20.1023,769700.0
2008-08-12 10:00:00,27.73,27.79,27.7,27.79,665500.0,20.1023,20.1458,20.0805,20.1458,665500.0
2008-08-12 10:05:00,27.79,27.83,27.75,27.75,506900.0,20.1458,20.1748,20.1168,20.1168,506900.0
2008-08-12 10:10:00,27.75,27.86,27.74,27.79,805800.0,20.1168,20.1965,20.1095,20.1458,805800.0
2008-08-12 10:15:00,27.79,27.85,27.76,27.79,958100.0,20.1458,20.1893,20.124,20.1458,958100.0
2008-08-12 10:20:00,27.81,27.81,27.73,27.75,389700.0,20.1603,20.1603,20.1023,20.1168,389700.0
2008-08-12 10:25:00,27.75,27.78,27.72,27.74,601200.0,20.1168,20.1385,20.095,20.1095,601200.0
2008-08-12 10:30:00,27.73,27.74,27.69,27.7,1784800.0,20.1023,20.1095,20.0733,20.0805,1784800.0
2008-08-12 10:35:00,27.69,27.72,27.68,27.71,1205600.0,20.0733,20.095,20.066,20.0878,1205600.0
2008-08-12 10:40:00,27.71,27.72,27.69,27.7,918200.0,20.0878,20.095,20.0733,20.0805,918200.0
2008-08-12 10:45:00,27.7,27.7,27.6,27.6,899600.0,20.0805,20.0805,20.008,20.008,899600.0
2008-08-12 10:50:00,27.6,27.64,27.58,27.63,1042900.0,20.008,20.037,19.9935,20.0298,1042900.0
2008-08-12 10:55:00,27.63,27.73,27.63,27.69,569400.0,20.0298,20.1023,20.0298,20.0733,569400.0
2008-08-12 11:00:00,27.69,27.7,27.67,27.69,347300.0,20.0733,20.0805,20.0588,20.0733,347300.0
2008-08-12 11:05:00,27.68,27.78,27.68,27.77,923800.0,20.066,20.1385,20.066,20.1313,923800.0
2008-08-12 11:10:00,27.77,27.8,27.74,27.8,373600.0,20.1313,20.153,20.1095,20.153,373600.0
2008-08-12 11:15:00,27.8,27.86,27.8,27.85,640700.0,20.153,20.1965,20.153,20.1893,640700.0
2008-08-12 11:20:00,27.84,28.02,27.84,28.0,1222600.0,20.182,20.3125,20.182,20.298,1222600.0
2008-08-12 11:25:00,28.01,28.3,28.0,28.26,1822300.0,20.3053,20.5155,20.298,20.4865,1822300.0
2008-08-12 11:30:00,28.25,28.29,28.2,28.23,1498400.0,20.4792,20.5082,20.443,20.4647,1498400.0
2008-08-12 11:35:00,28.22,28.26,28.18,28.25,1827900.0,20.4575,20.4865,20.4285,20.4792,1827900.0
2008-08-12 11:40:00,28.24,28.36,28.2,28.31,1117400.0,20.472,20.559,20.443,20.5227,1117400.0
2008-08-12 11:45:00,28.31,28.34,28.26,28.27,717300.0,20.5227,20.5445,20.4865,20.4937,717300.0
2008-08-12 11:50:00,28.27,28.33,28.23,28.25,637100.0,20.4937,20.5372,20.4647,20.4792,637100.0
2008-08-12 11:55:00,28.24,28.27,28.21,28.23,474100.0,20.472,20.4937,20.4502,20.4647,474100.0
2008-08-12 12:00:00,28.23,28.23,28.17,28.19,482100.0,20.4647,20.4647,20.4212,20.4357,482100.0
2008-08-12 12:05:00,28.19,28.21,28.17,28.2,522600.0,20.4357,20.4502,20.4212,20.443,522600.0
2008-08-12 12:10:00,28.2,28.21,28.12,28.12,466400.0,20.443,20.4502,20.385,20.385,466400.0
2008-08-12 12:15:00,28.12,28.17,28.12,28.17,417600.0,20.385,20.4212,20.385,20.4212,417600.0
2008-08-12 12:20:00,28.17,28.22,28.16,28.2,270800.0,20.4212,20.4575,20.414,20.443,270800.0
2008-08-12 12:25:00,28.2,28.21,28.16,28.17,178800.0,20.443,20.4502,20.414,20.4212,178800.0
2008-08-12 12:30:00,28.17,28.18,28.13,28.13,364400.0,20.4212,20.4285,20.3922,20.3922,364400.0
2008-08-12 12:35:00,28.13,28.14,28.1,28.1,337000.0,20.3922,20.3995,20.3705,20.3705,337000.0
2008-08-12 12:40:00,28.1,28.13,28.09,28.12,567900.0,20.3705,20.3922,20.3632,20.385,567900.0
2008-08-12 12:45:00,28.12,28.13,28.07,28.08,285500.0,20.385,20.3922,20.3488,20.356,285500.0
2008-08-12 12:50:00,28.07,28.15,28.06,28.15,284000.0,20.3488,20.4067,20.3415,20.4067,284000.0
2008-08-12 12:55:00,28.14,28.15,28.11,28.14,335800.0,20.3995,20.4067,20.3777,20.3995,335800.0
2008-08-12 13:00:00,28.14,28.16,28.09,28.11,496700.0,20.3995,20.414,20.3632,20.3777,496700.0
2008-08-12 13:05:00,28.11,28.15,28.1,28.14,279800.0,20.3777,20.4067,20.3705,20.3995,279800.0
2008-08-12 13:10:00,28.14,28.15,28.1,28.12,316700.0,20.3995,20.4067,20.3705,20.385,316700.0
2008-08-12 13:15:00,28.11,28.13,28.08,28.11,406700.0,20.3777,20.3922,20.356,20.3777,406700.0
2008-08-12 13:20:00,28.11,28.11,28.08,28.1,321600.0,20.3777,20.3777,20.356,20.3705,321600.0
2008-08-12 13:25:00,28.1,28.16,28.08,28.12,596500.0,20.3705,20.414,20.356,20.385,596500.0
2008-08-12 13:30:00,28.12,28.13,28.07,28.11,508100.0,20.385,20.3922,20.3488,20.3777,508100.0
2008-08-12 13:35:00,28.11,28.12,28.09,28.11,273500.0,20.3777,20.385,20.3632,20.3777,273500.0
2008-08-12 13:40:00,28.11,28.18,28.1,28.17,310400.0,20.3777,20.4285,20.3705,20.4212,310400.0
2008-08-12 13:45:00,28.18,28.24,28.17,28.2,463600.0,20.4285,20.472,20.4212,20.443,463600.0
2008-08-12 13:50:00,28.2,28.2,28.12,28.15,481700.0,20.443,20.443,20.385,20.4067,481700.0
2008-08-12 13:55:00,28.14,28.16,28.11,28.14,453200.0,20.3995,20.414,20.3777,20.3995,453200.0
2008-08-12 14:00:00,28.14,28.21,28.13,28.16,444300.0,20.3995,20.4502,20.3922,20.414,444300.0
2008-08-12 14:05:00,28.17,28.24,28.17,28.2,431700.0,20.4212,20.472,20.4212,20.443,431700.0
2008-08-12 14:10:00,28.2,28.23,28.19,28.22,277000.0,20.443,20.4647,20.4357,20.4575,277000.0
2008-08-12 14:15:00,28.21,28.24,28.2,28.23,272900.0,20.4502,20.472,20.443,20.4647,272900.0
2008-08-12 14:20:00,28.23,28.26,28.22,28.26,546300.0,20.4647,20.4865,20.4575,20.4865,546300.0
2008-08-12 14:25:00,28.26,28.35,28.26,28.31,668800.0,20.4865,20.5517,20.4865,20.5227,668800.0
2008-08-12 14:30:00,28.32,28.32,28.22,28.23,603500.0,20.53,20.53,20.4575,20.4647,603500.0
2008-08-12 14:35:00,28.22,28.26,28.2,28.23,925800.0,20.4575,20.4865,20.443,20.4647,925800.0
2008-08-12 14:40:00,28.22,28.26,28.22,28.25,439900.0,20.4575,20.4865,20.4575,20.4792,439900.0
2008-08-12 14:45:00,28.25,28.29,28.24,28.26,315700.0,20.4792,20.5082,20.472,20.4865,315700.0
2008-08-12 14:50:00,28.27,28.27,28.24,28.26,409200.0,20.4937,20.4937,20.472,20.4865,409200.0
2008-08-12 14:55:00,28.25,28.28,28.17,28.17,832100.0,20.4792,20.501,20.4212,20.4212,832100.0
2008-08-12 15:00:00,28.18,28.18,28.05,28.1,1207000.0,20.4285,20.4285,20.3343,20.3705,1207000.0
2008-08-12 15:05:00,28.09,28.2,28.09,28.16,1007600.0,20.3632,20.443,20.3632,20.414,1007600.0
2008-08-12 15:10:00,28.14,28.19,28.02,28.06,1151600.0,20.3995,20.4357,20.3125,20.3415,1151600.0
2008-08-12 15:15:00,28.07,28.13,28.02,28.13,763800.0,20.3488,20.3922,20.3125,20.3922,763800.0
2008-08-12 15:20:00,28.12,28.15,28.09,28.14,673300.0,20.385,20.4067,20.3632,20.3995,673300.0
2008-08-12 15:25:00,28.13,28.2,28.1,28.15,883100.0,20.3922,20.443,20.3705,20.4067,883100.0
2008-08-12 15:30:00,28.15,28.17,28.03,28.05,917100.0,20.4067,20.4212,20.3198,20.3343,917100.0
2008-08-12 15:35:00,28.05,28.12,28.05,28.08,1042800.0,20.3343,20.385,20.3343,20.356,1042800.0
2008-08-12 15:40:00,28.08,28.13,28.07,28.09,787700.0,20.356,20.3922,20.3488,20.3632,787700.0
2008-08-12 15:45:00,28.09,28.14,28.06,28.1,1283700.0,20.3632,20.3995,20.3415,20.3705,1283700.0
2008-08-12 15:50:00,28.09,28.13,28.07,28.09,1239400.0,20.3632,20.3922,20.3488,20.3632,1239400.0
2008-08-12 15:55:00,28.1,28.16,28.08,28.14,1616900.0,20.3705,20.414,20.356,20.3995,1616900.0
2008-08-13 09:30:00,28.07,28.5,28.06,28.46,1327700.0,20.3488,20.6605,20.3415,20.6315,1327700.0
2008-08-13 09:35:00,28.46,28.5,28.19,28.19,939700.0,20.6315,20.6605,20.4357,20.4357,939700.0
2008-08-13 09:40:00,28.2,28.38,28.19,28.35,569900.0,20.443,20.5735,20.4357,20.5517,569900.0
2008-08-13 09:45:00,28.36,28.36,28.21,28.29,773500.0,20.559,20.559,20.4502,20.5082,773500.0
2008-08-13 09:50:00,28.28,28.29,28.21,28.29,804800.0,20.501,20.5082,20.4502,20.5082,804800.0
2008-08-13 09:55:00,28.29,28.3,28.23,28.28,403300.0,20.5082,20.5155,20.4647,20.501,403300.0
2008-08-13 10:00:00,28.28,28.44,28.25,28.36,734900.0,20.501,20.617,20.4792,20.559,734900.0
2008-08-13 10:05:00,28.36,28.39,28.32,28.32,662200.0,20.559,20.5807,20.53,20.53,662200.0
2008-08-13 10:10:00,28.31,28.32,28.22,28.23,418400.0,20.5227,20.53,20.4575,20.4647,418400.0
2008-08-13 10:15:00,28.23,28.24,28.12,28.16,877700.0,20.4647,20.472,20.385,20.414,877700.0
2008-08-13 10:20:00,28.16,28.2,28.13,28.13,604400.0,20.414,20.443,20.3922,20.3922,604400.0
2008-08-13 10:25:00,28.13,28.14,28.0,28.04,906100.0,20.3922,20.3995,20.298,20.327,906100.0
2008-08-13 10:30:00,28.04,28.12,28.0,28.09,717100.0,20.327,20.385,20.298,20.3632,717100.0
2008-08-13 10:35:00,28.09,28.09,28.0,28.03,1144100.0,20.3632,20.3632,20.298,20.3198,1144100.0
2008-08-13 10:40:00,28.03,28.05,28.0,28.0,573100.0,20.3198,20.3343,20.298,20.298,573100.0
2008-08-13 10:45:00,28.0,28.11,28.0,28.1,682400.0,20.298,20.3777,20.298,20.3705,682400.0
2008-08-13 10:50:00,28.09,28.1,28.05,28.08,304600.0,20.3632,20.3705,20.3343,20.356,304600.0
2008-08-13 10:55:00,28.08,28.12,28.08,28.11,202000.0,20.356,20.385,20.356,20.3777,202000.0
2008-08-13 11:00:00,28.12,28.12,28.04,28.06,385200.0,20.385,20.385,20.327,20.3415,385200.0
2008-08-13 11:05:00,28.06,28.06,28.0,28.0,369400.0,20.3415,20.3415,20.298,20.298,369400.0
2008-08-13 11:10:00,28.0,28.03,28.0,28.02,299100.0,20.298,20.3198,20.298,20.3125,299100.0
2008-08-13 11:15:00,28.03,28.06,28.01,28.02,352800.0,20.3198,20.3415,20.3053,20.3125,352800.0
2008-08-13 11:20:00,28.01,28.02,28.0,28.0,462500.0,20.3053,20.3125,20.298,20.298,462500.0
2008-08-13 11:25:00,28.01,28.07,28.0,28.04,314600.0,20.3053,20.3488,20.298,20.327,314600.0
2008-08-13 11:30:00,28.05,28.05,28.01,28.04,413500.0,20.3343,20.3343,20.3053,20.327,413500.0
2008-08-13 11:35:00,28.04,28.05,27.99,28.02,663900.0,20.327,20.3343,20.2908,20.3125,663900.0
2008-08-13 11:40:00,28.02,28.03,28.0,28.02,613600.0,20.3125,20.3198,20.298,20.3125,613600.0
2008-08-13 11:45:00,28.02,28.03,28.01,28.01,173200.0,20.3125,20.3198,20.3053,20.3053,173200.0
2008-08-13 11:50:00,28.01,28.03,28.0,28.01,351700.0,20.3053,20.3198,20.298,20.3053,351700.0
2008-08-13 11:55:00,28.01,28.02,27.98,28.0,901000.0,20.3053,20.3125,20.2835,20.298,901000.0
2008-08-13 12:00:00,28.0,28.01,28.0,28.0,139300.0,20.298,20.3053,20.298,20.298,139300.0
2008-08-13 12:05:00,28.0,28.02,27.98,27.99,623000.0,20.298,20.3125,20.2835,20.2908,623000.0
2008-08-13 12:10:00,27.99,28.01,27.97,28.01,361000.0,20.2908,20.3053,20.2763,20.3053,361000.0
2008-08-13 12:15:00,28.01,28.09,28.0,28.06,1045800.0,20.3053,20.3632,20.298,20.3415,1045800.0
2008-08-13 12:20:00,28.06,28.06,28.0,28.01,263200.0,20.3415,20.3415,20.298,20.3053,263200.0
2008-08-13 12:25:00,28.0,28.03,28.0,28.03,276300.0,20.298,20.3198,20.298,20.3198,276300.0
2008-08-13 12:30:00,28.02,28.07,28.0,28.05,539500.0,20.3125,20.3488,20.298,20.3343,539500.0
2008-08-13 12:35:00,28.05,28.05,28.0,28.02,416100.0,20.3343,20.3343,20.298,20.3125,416100.0
2008-08-13 12:40:00,28.03,28.06,28.02,28.04,273000.0,20.3198,20.3415,20.3125,20.327,273000.0
2008-08-13 12:45:00,28.05,28.05,27.99,27.99,337400.0,20.3343,20.3343,20.2908,20.2908,337400.0
2008-08-13 12:50:00,27.99,28.02,27.99,28.0,601200.0,20.2908,20.3125,20.2908,20.298,601200.0
2008-08-13 12:55:00,28.0,28.02,28.0,28.01,305600.0,20.298,20.3125,20.298,20.3053,305600.0
2008-08-13 13:00:00,28.01,28.02,28.0,28.01,252300.0,20.3053,20.3125,20.298,20.3053,252300.0
2008-08-13 13:05:00,28.01,28.01,27.95,27.95,230300.0,20.3053,20.3053,20.2618,20.2618,230300.0
2008-08-13 13:10:00,27.95,27.96,27.89,27.91,1141900.0,20.2618,20.269,20.2183,20.2328,1141900.0
2008-08-13 13:15:00,27.91,27.96,27.9,27.95,430300.0,20.2328,20.269,20.2255,20.2618,430300.0
2008-08-13 13:20:00,27.95,27.98,27.92,27.97,769800.0,20.2618,20.2835,20.24,20.2763,769800.0
2008-08-13 13:25:00,27.96,27.98,27.95,27.96,496400.0,20.269,20.2835,20.2618,20.269,496400.0
2008-08-13 13:30:00,27.96,28.0,27.95,27.97,664900.0,20.269,20.298,20.2618,20.2763,664900.0
2008-08-13 13:35:00,27.96,28.0,27.95,27.99,346800.0,20.269,20.298,20.2618,20.2908,346800.0
2008-08-13 13:40:00,27.99,28.05,27.99,28.04,1044500.0,20.2908,20.3343,20.2908,20.327,1044500.0
2008-08-13 13:45:00,28.05,28.05,27.95,27.95,316100.0,20.3343,20.3343,20.2618,20.2618,316100.0
2008-08-13 13:50:00,27.95,27.99,27.94,27.98,416600.0,20.2618,20.2908,20.2545,20.2835,416600.0
2008-08-13 13:55:00,27.98,28.1,27.98,28.06,553800.0,20.2835,20.3705,20.2835,20.3415,553800.0
2008-08-13 14:00:00,28.06,28.1,28.04,28.06,560900.0,20.3415,20.3705,20.327,20.3415,560900.0
2008-08-13 14:05:00,28.06,28.07,28.03,28.06,229000.0,20.3415,20.3488,20.3198,20.3415,229000.0
2008-08-13 14:10:00,28.07,28.08,27.97,27.99,548500.0,20.3488,20.356,20.2763,20.2908,548500.0
2008-08-13 14:15:00,27.99,28.0,27.95,27.99,331200.0,20.2908,20.298,20.2618,20.2908,331200.0
2008-08-13 14:20:00,27.99,28.01,27.96,27.98,681500.0,20.2908,20.3053,20.269,20.2835,681500.0
2008-08-13 14:25:00,27.99,28.04,27.97,28.0,671900.0,20.2908,20.327,20.2763,20.298,671900.0
2008-08-13 14:30:00,28.0,28.0,27.95,28.0,231500.0,20.298,20.298,20.2618,20.298,231500.0
2008-08-13 14:35:00,28.0,28.08,28.0,28.08,412700.0,20.298,20.356,20.298,20.356,412700.0
2008-08-13 14:40:00,28.08,28.14,28.05,28.11,881200.0,20.356,20.3995,20.3343,20.3777,881200.0
2008-08-13 14:45:00,28.11,28.14,28.1,28.12,346100.0,20.3777,20.3995,20.3705,20.385,346100.0
2008-08-13 14:50:00,28.12,28.13,28.07,28.08,440200.0,20.385,20.3922,20.3488,20.356,440200.0
2008-08-13 14:55:00,28.08,28.11,28.04,28.11,855800.0,20.356,20.3777,20.327,20.3777,855800.0
2008-08-13 15:00:00,28.11,28.16,28.1,28.11,437500.0,20.3777,20.414,20.3705,20.3777,437500.0
2008-08-13 15:05:00,28.11,28.12,28.03,28.04,702400.0,20.3777,20.385,20.3198,20.327,702400.0
2008-08-13 15:10:00,28.04,28.08,28.04,28.06,840600.0,20.327,20.356,20.327,20.3415,840600.0
2008-08-13 15:15:00,28.06,28.07,27.98,28.0,728900.0,20.3415,20.3488,20.2835,20.298,728900.0
2008-08-13 15:20:00,28.0,28.0,27.93,27.98,1035200.0,20.298,20.298,20.2473,20.2835,1035200.0
2008-08-13 15:25:00,27.99,27.99,27.9,27.9,861500.0,20.2908,20.2908,20.2255,20.2255,861500.0
2008-08-13 15:30:00,27.9,27.94,27.89,27.92,969900.0,20.2255,20.2545,20.2183,20.24,969900.0
2008-08-13 15:35:00,27.92,27.93,27.86,27.9,1010400.0,20.24,20.2473,20.1965,20.2255,1010400.0
2008-08-13 15:40:00,27.89,27.9,27.77,27.79,601200.0,20.2183,20.2255,20.1313,20.1458,601200.0
2008-08-13 15:45:00,27.79,27.81,27.76,27.8,1150000.0,20.1458,20.1603,20.124,20.153,1150000.0
2008-08-13 15:50:00,27.79,27.86,27.77,27.85,1081200.0,20.1458,20.1965,20.1313,20.1893,1081200.0
2008-08-13 15:55:00,27.85,27.91,27.84,27.91,925100.0,20.1893,20.2328,20.182,20.2328,925100.0
2008-08-14 09:30:00,27.79,27.95,27.7,27.91,1429900.0,20.1458,20.2618,20.0805,20.2328,1429900.0
2008-08-14 09:35:00,27.92,27.93,27.85,27.91,672600.0,20.24,20.2473,20.1893,20.2328,672600.0
2008-08-14 09:40:00,27.91,28.05,27.91,27.97,1250500.0,20.2328,20.3343,20.2328,20.2763,1250500.0
2008-08-14 09:45:00,27.97,27.97,27.76,27.77,663700.0,20.2763,20.2763,20.124,20.1313,663700.0
2008-08-14 09:50:00,27.77,27.79,27.64,27.66,1314600.0,20.1313,20.1458,20.037,20.0515,1314600.0
2008-08-14 09:55:00,27.66,27.8,27.6,27.78,1206400.0,20.0515,20.153,20.008,20.1385,1206400.0
2008-08-14 10:00:00,27.78,27.79,27.66,27.67,856500.0,20.1385,20.1458,20.0515,20.0588,856500.0
2008-08-14 10:05:00,27.67,27.74,27.63,27.63,565900.0,20.0588,20.1095,20.0298,20.0298,565900.0
2008-08-14 10:10:00,27.63,27.66,27.6,27.61,798300.0,20.0298,20.0515,20.008,20.0153,798300.0
2008-08-14 10:15:00,27.6,27.64,27.6,27.63,787000.0,20.008,20.037,20.008,20.0298,787000.0
2008-08-14 10:20:00,27.63,27.63,27.56,27.59,1077200.0,20.0298,20.0298,19.979,20.0008,1077200.0
2008-08-14 10:25:00,27.6,27.62,27.56,27.62,729000.0,20.008,20.0225,19.979,20.0225,729000.0
2008-08-14 10:30:00,27.62,27.68,27.6,27.65,846400.0,20.0225,20.066,20.008,20.0443,846400.0
2008-08-14 10:35:00,27.65,27.76,27.63,27.76,1026600.0,20.0443,20.124,20.0298,20.124,1026600.0
2008-08-14 10:40:00,27.75,27.84,27.75,27.84,861200.0,20.1168,20.182,20.1168,20.182,861200.0
2008-08-14 10:45:00,27.84,27.95,27.83,27.94,1020700.0,20.182,20.2618,20.1748,20.2545,1020700.0
2008-08-14 10:50:00,27.95,28.06,27.92,27.98,1161500.0,20.2618,20.3415,20.24,20.2835,1161500.0
2008-08-14 10:55:00,27.97,27.98,27.84,27.85,540800.0,20.2763,20.2835,20.182,20.1893,540800.0
2008-08-14 11:00:00,27.85,27.88,27.8,27.87,868200.0,20.1893,20.211,20.153,20.2038,868200.0
2008-08-14 11:05:00,27.87,27.96,27.85,27.95,584500.0,20.2038,20.269,20.1893,20.2618,584500.0
2008-08-14 11:10:00,27.95,28.03,27.94,28.01,1253000.0,20.2618,20.3198,20.2545,20.3053,1253000.0
2008-08-14 11:15:00,28.01,28.05,27.97,28.04,595700.0,20.3053,20.3343,20.2763,20.327,595700.0
2008-08-14 11:20:00,28.04,28.06,28.0,28.01,345300.0,20.327,20.3415,20.298,20.3053,345300.0
2008-08-14 11:25:00,28.0,28.03,27.97,27.98,325000.0,20.298,20.3198,20.2763,20.2835,325000.0
2008-08-14 11:30:00,27.97,27.98,27.93,27.95,116100.0,20.2763,20.2835,20.2473,20.2618,116100.0
2008-08-14 11:35:00,27.95,28.0,27.95,27.97,273600.0,20.2618,20.298,20.2618,20.2763,273600.0
2008-08-14 11:40:00,27.97,28.0,27.96,27.98,223900.0,20.2763,20.298,20.269,20.2835,223900.0
2008-08-14 11:45:00,27.97,27.98,27.95,27.96,152200.0,20.2763,20.2835,20.2618,20.269,152200.0
2008-08-14 11:50:00,27.96,28.0,27.94,27.99,135700.0,20.269,20.298,20.2545,20.2908,135700.0
2008-08-14 11:55:00,27.99,28.05,27.98,28.04,598400.0,20.2908,20.3343,20.2835,20.327,598400.0
2008-08-14 12:00:00,28.04,28.04,28.0,28.03,329500.0,20.327,20.327,20.298,20.3198,329500.0
2008-08-14 12:05:00,28.03,28.08,28.01,28.04,413400.0,20.3198,20.356,20.3053,20.327,413400.0
2008-08-14 12:10:00,28.04,28.11,28.04,28.09,518600.0,20.327,20.3777,20.327,20.3632,518600.0
2008-08-14 12:15:00,28.09,28.17,28.08,28.17,311400.0,20.3632,20.4212,20.356,20.4212,311400.0
2008-08-14 12:20:00,28.16,28.17,28.11,28.12,261500.0,20.414,20.4212,20.3777,20.385,261500.0
2008-08-14 12:25:00,28.12,28.13,28.09,28.1,221400.0,20.385,20.3922,20.3632,20.3705,221400.0
2008-08-14 12:30:00,28.1,28.13,28.08,28.08,557700.0,20.3705,20.3922,20.356,20.356,557700.0
2008-08-14 12:35:00,28.09,28.15,28.07,28.12,254300.0,20.3632,20.4067,20.3488,20.385,254300.0
2008-08-14 12:40:00,28.13,28.22,28.12,28.2,418400.0,20.3922,20.4575,20.385,20.443,418400.0
2008-08-14 12:45:00,28.2,28.28,28.18,28.23,542000.0,20.443,20.501,20.4285,20.4647,542000.0
2008-08-14 12:50:00,28.24,28.24,28.2,28.24,241800.0,20.472,20.472,20.443,20.472,241800.0
2008-08-14 12:55:00,28.24,28.26,28.19,28.19,223900.0,20.472,20.4865,20.4357,20.4357,223900.0
2008-08-14 13:00:00,28.2,28.2,28.14,28.16,340300.0,20.443,20.443,20.3995,20.414,340300.0
2008-08-14 13:05:00,28.16,28.18,28.14,28.17,110600.0,20.414,20.4285,20.3995,20.4212,110600.0
2008-08-14 13:10:00,28.16,28.23,28.16,28.23,403200.0,20.414,20.4647,20.414,20.4647,403200.0
2008-08-14 13:15:00,28.23,28.26,28.16,28.16,520700.0,20.4647,20.4865,20.414,20.414,520700.0
2008-08-14 13:20:00,28.16,28.22,28.15,28.21,193600.0,20.414,20.4575,20.4067,20.4502,193600.0
2008-08-14 13:25:00,28.21,28.25,28.18,28.18,538600.0,20.4502,20.4792,20.4285,20.4285,538600.0
2008-08-14 13:30:00,28.18,28.19,28.08,28.12,894100.0,20.4285,20.4357,20.356,20.385,894100.0
2008-08-14 13:35:00,28.11,28.12,28.09,28.09,148400.0,20.3777,20.385,20.3632,20.3632,148400.0
2008-08-14 13:40:00,28.09,28.11,28.07,28.07,151500.0,20.3632,20.3777,20.3488,20.3488,151500.0
2008-08-14 13:45:00,28.07,28.08,28.0,28.04,288000.0,20.3488,20.356,20.298,20.327,288000.0
2008-08-14 13:50:00,28.03,28.04,28.01,28.02,157400.0,20.3198,20.327,20.3053,20.3125,157400.0
2008-08-14 13:55:00,28.03,28.04,28.0,28.02,284200.0,20.3198,20.327,20.298,20.3125,284200.0
2008-08-14 14:00:00,28.03,28.08,28.02,28.06,317000.0,20.3198,20.356,20.3125,20.3415,317000.0
2008-08-14 14:05:00,28.06,28.07,28.01,28.05,367500.0,20.3415,20.3488,20.3053,20.3343,367500.0
2008-08-14 14:10:00,28.06,28.06,27.98,28.02,633700.0,20.3415,20.3415,20.2835,20.3125,633700.0
2008-08-14 14:15:00,28.02,28.05,27.99,28.01,770600.0,20.3125,20.3343,20.2908,20.3053,770600.0
2008-08-14 14:20:00,28.02,28.02,27.95,27.97,483500.0,20.3125,20.3125,20.2618,20.2763,483500.0
2008-08-14 14:25:00,27.97,28.0,27.95,28.0,306800.0,20.2763,20.298,20.2618,20.298,306800.0
2008-08-14 14:30:00,27.99,28.0,27.96,27.96,102900.0,20.2908,20.298,20.269,20.269,102900.0
2008-08-14 14:35:00,27.96,28.0,27.96,27.99,116100.0,20.269,20.298,20.269,20.2908,116100.0
2008-08-14 14:40:00,27.99,28.01,27.95,27.96,403900.0,20.2908,20.3053,20.2618,20.269,403900.0
2008-08-14 14:45:00,27.96,27.98,27.94,27.97,583200.0,20.269,20.2835,20.2545,20.2763,583200.0
2008-08-14 14:50:00,27.96,28.01,27.96,28.0,425800.0,20.269,20.3053,20.269,20.298,425800.0
2008-08-14 14:55:00,28.0,28.0,27.95,27.95,135200.0,20.298,20.298,20.2618,20.2618,135200.0
2008-08-14 15:00:00,27.95,27.97,27.91,27.95,710700.0,20.2618,20.2763,20.2328,20.2618,710700.0
2008-08-14 15:05:00,27.94,27.98,27.93,27.96,414900.0,20.2545,20.2835,20.2473,20.269,414900.0
2008-08-14 15:10:00,27.96,27.97,27.94,27.94,143700.0,20.269,20.2763,20.2545,20.2545,143700.0
2008-08-14 15:15:00,27.95,28.0,27.94,27.95,781700.0,20.2618,20.298,20.2545,20.2618,781700.0
2008-08-14 15:20:00,27.94,27.96,27.94,27.94,533700.0,20.2545,20.269,20.2545,20.2545,533700.0
2008-08-14 15:25:00,27.94,27.98,27.93,27.94,421100.0,20.2545,20.2835,20.2473,20.2545,421100.0
2008-08-14 15:30:00,27.95,27.98,27.94,27.95,977700.0,20.2618,20.2835,20.2545,20.2618,977700.0
2008-08-14 15:35:00,27.95,27.97,27.94,27.94,665100.0,20.2618,20.2763,20.2545,20.2545,665100.0
2008-08-14 15:40:00,27.94,27.96,27.94,27.94,277400.0,20.2545,20.269,20.2545,20.2545,277400.0
2008-08-14 15:45:00,27.94,27.95,27.9,27.92,547300.0,20.2545,20.2618,20.2255,20.24,547300.0
2008-08-14 15:50:00,27.92,27.96,27.87,27.93,1062000.0,20.24,20.269,20.2038,20.2473,1062000.0
2008-08-14 15:55:00,27.94,27.97,27.89,27.92,1137100.0,20.2545,20.2763,20.2183,20.24,1137100.0
2008-08-15 09:30:00,27.92,28.15,27.9,28.11,7912200.0,20.24,20.4067,20.2255,20.3777,7912200.0
2008-08-15 09:35:00,28.12,28.12,27.98,28.01,651200.0,20.385,20.385,20.2835,20.3053,651200.0
2008-08-15 09:40:00,28.02,28.1,28.01,28.06,615800.0,20.3125,20.3705,20.3053,20.3415,615800.0
2008-08-15 09:45:00,28.06,28.11,28.0,28.0,610300.0,20.3415,20.3777,20.298,20.298,610300.0
2008-08-15 09:50:00,28.01,28.01,27.88,27.92,540800.0,20.3053,20.3053,20.211,20.24,540800.0
2008-08-15 09:55:00,27.91,27.95,27.81,27.85,1129100.0,20.2328,20.2618,20.1603,20.1893,1129100.0
2008-08-15 10:00:00,27.85,27.87,27.79,27.82,921700.0,20.1893,20.2038,20.1458,20.1675,921700.0
2008-08-15 10:05:00,27.82,27.83,27.67,27.76,962800.0,20.1675,20.1748,20.0588,20.124,962800.0
2008-08-15 10:10:00,27.76,27.85,27.71,27.83,642200.0,20.124,20.1893,20.0878,20.1748,642200.0
2008-08-15 10:15:00,27.82,27.89,27.73,27.74,569400.0,20.1675,20.2183,20.1023,20.1095,569400.0
2008-08-15 10:20:00,27.74,27.8,27.71,27.77,454300.0,20.1095,20.153,20.0878,20.1313,454300.0
2008-08-15 10:25:00,27.78,27.86,27.77,27.81,427300.0,20.1385,20.1965,20.1313,20.1603,427300.0
2008-08-15 10:30:00,27.81,27.9,27.81,27.88,692900.0,20.1603,20.2255,20.1603,20.211,692900.0
2008-08-15 10:35:00,27.87,27.93,27.86,27.9,251500.0,20.2038,20.2473,20.1965,20.2255,251500.0
2008-08-15 10:40:00,27.9,27.95,27.89,27.92,461400.0,20.2255,20.2618,20.2183,20.24,461400.0
2008-08-15 10:45:00,27.91,27.92,27.87,27.91,653200.0,20.2328,20.24,20.2038,20.2328,653200.0
2008-08-15 10:50:00,27.92,28.01,27.91,27.97,455600.0,20.24,20.3053,20.2328,20.2763,455600.0
2008-08-15 10:55:00,27.97,28.03,27.96,28.01,610600.0,20.2763,20.3198,20.269,20.3053,610600.0
2008-08-15 11:00:00,28.02,28.02,27.94,27.94,300500.0,20.3125,20.3125,20.2545,20.2545,300500.0
2008-08-15 11:05:00,27.94,27.95,27.86,27.9,350500.0,20.2545,20.2618,20.1965,20.2255,350500.0
2008-08-15 11:10:00,27.91,27.92,27.85,27.9,612700.0,20.2328,20.24,20.1893,20.2255,612700.0
2008-08-15 11:15:00,27.9,28.0,27.89,27.96,414500.0,20.2255,20.298,20.2183,20.269,414500.0
2008-08-15 11:20:00,27.96,27.98,27.89,27.9,384300.0,20.269,20.2835,20.2183,20.2255,384300.0
2008-08-15 11:25:00,27.91,27.96,27.9,27.95,296100.0,20.2328,20.269,20.2255,20.2618,296100.0
2008-08-15 11:30:00,27.94,28.01,27.92,27.99,516200.0,20.2545,20.3053,20.24,20.2908,516200.0
2008-08-15 11:35:00,28.0,28.0,27.95,27.95,263900.0,20.298,20.298,20.2618,20.2618,263900.0
2008-08-15 11:40:00,27.95,27.95,27.89,27.92,319100.0,20.2618,20.2618,20.2183,20.24,319100.0
2008-08-15 11:45:00,27.92,27.92,27.86,27.89,345500.0,20.24,20.24,20.1965,20.2183,345500.0
2008-08-15 11:50:00,27.9,27.92,27.86,27.89,328700.0,20.2255,20.24,20.1965,20.2183,328700.0
2008-08-15 11:55:00,27.89,27.91,27.84,27.85,323900.0,20.2183,20.2328,20.182,20.1893,323900.0
2008-08-15 12:00:00,27.86,27.87,27.81,27.86,209600.0,20.1965,20.2038,20.1603,20.1965,209600.0
2008-08-15 12:05:00,27.86,27.87,27.82,27.82,236900.0,20.1965,20.2038,20.1675,20.1675,236900.0
2008-08-15 12:10:00,27.82,27.83,27.75,27.8,663200.0,20.1675,20.1748,20.1168,20.153,663200.0
2008-08-15 12:15:00,27.79,27.82,27.78,27.82,169300.0,20.1458,20.1675,20.1385,20.1675,169300.0
2008-08-15 12:20:00,27.81,27.87,27.81,27.87,319300.0,20.1603,20.2038,20.1603,20.2038,319300.0
2008-08-15 12:25:00,27.87,27.87,27.83,27.86,221700.0,20.2038,20.2038,20.1748,20.1965,221700.0
2008-08-15 12:30:00,27.86,27.9,27.82,27.82,218900.0,20.1965,20.2255,20.1675,20.1675,218900.0
2008-08-15 12:35:00,27.83,27.89,27.82,27.88,148900.0,20.1748,20.2183,20.1675,20.211,148900.0
2008-08-15 12:40:00,27.89,27.89,27.85,27.88,170300.0,20.2183,20.2183,20.1893,20.211,170300.0
2008-08-15 12:45:00,27.88,27.89,27.86,27.88,132600.0,20.211,20.2183,20.1965,20.211,132600.0
2008-08-15 12:50:00,27.88,27.9,27.88,27.89,182600.0,20.211,20.2255,20.211,20.2183,182600.0
2008-08-15 12:55:00,27.89,27.9,27.86,27.86,218400.0,20.2183,20.2255,20.1965,20.1965,218400.0
2008-08-15 13:00:00,27.86,27.87,27.84,27.85,164200.0,20.1965,20.2038,20.182,20.1893,164200.0
2008-08-15 13:05:00,27.85,27.86,27.83,27.83,148500.0,20.1893,20.1965,20.1748,20.1748,148500.0
2008-08-15 13:10:00,27.83,27.84,27.8,27.81,241700.0,20.1748,20.182,20.153,20.1603,241700.0
2008-08-15 13:15:00,27.81,27.82,27.78,27.8,192800.0,20.1603,20.1675,20.1385,20.153,192800.0
2008-08-15 13:20:00,27.79,27.81,27.77,27.77,161800.0,20.1458,20.1603,20.1313,20.1313,161800.0
2008-08-15 13:25:00,27.78,27.81,27.75,27.78,437600.0,20.1385,20.1603,20.1168,20.1385,437600.0
2008-08-15 13:30:00,27.78,27.8,27.77,27.79,166300.0,20.1385,20.153,20.1313,20.1458,166300.0
2008-08-15 13:35:00,27.79,27.8,27.76,27.77,197300.0,20.1458,20.153,20.124,20.1313,197300.0
2008-08-15 13:40:00,27.77,27.78,27.76,27.77,271400.0,20.1313,20.1385,20.124,20.1313,271400.0
2008-08-15 13:45:00,27.77,27.78,27.75,27.75,237600.0,20.1313,20.1385,20.1168,20.1168,237600.0
2008-08-15 13:50:00,27.76,27.76,27.74,27.75,161900.0,20.124,20.124,20.1095,20.1168,161900.0
2008-08-15 13:55:00,27.75,27.77,27.74,27.75,177000.0,20.1168,20.1313,20.1095,20.1168,177000.0
2008-08-15 14:00:00,27.75,27.82,27.73,27.73,520200.0,20.1168,20.1675,20.1023,20.1023,520200.0
2008-08-15 14:05:00,27.74,27.74,27.66,27.67,908800.0,20.1095,20.1095,20.0515,20.0588,908800.0
2008-08-15 14:10:00,27.67,27.68,27.62,27.65,387000.0,20.0588,20.066,20.0225,20.0443,387000.0
2008-08-15 14:15:00,27.65,27.69,27.64,27.65,841900.0,20.0443,20.0733,20.037,20.0443,841900.0
2008-08-15 14:20:00,27.65,27.7,27.65,27.65,468300.0,20.0443,20.0805,20.0443,20.0443,468300.0
2008-08-15 14:25:00,27.65,27.68,27.62,27.64,1019300.0,20.0443,20.066,20.0225,20.037,1019300.0
2008-08-15 14:30:00,27.64,27.68,27.63,27.67,256100.0,20.037,20.066,20.0298,20.0588,256100.0
2008-08-15 14:35:00,27.66,27.67,27.61,27.62,319000.0,20.0515,20.0588,20.0153,20.0225,319000.0
2008-08-15 14:40:00,27.61,27.65,27.58,27.64,475800.0,20.0153,20.0443,19.9935,20.037,475800.0
2008-08-15 14:45:00,27.63,27.67,27.6,27.66,1063500.0,20.0298,20.0588,20.008,20.0515,1063500.0
2008-08-15 14:50:00,27.66,27.76,27.66,27.74,751700.0,20.0515,20.124,20.0515,20.1095,751700.0
2008-08-15 14:55:00,27.74,27.74,27.69,27.73,407400.0,20.1095,20.1095,20.0733,20.1023,407400.0
2008-08-15 15:00:00,27.72,27.8,27.72,27.77,351100.0,20.095,20.153,20.095,20.1313,351100.0
2008-08-15 15:05:00,27.76,27.78,27.75,27.77,367900.0,20.124,20.1385,20.1168,20.1313,367900.0
2008-08-15 15:10:00,27.77,27.77,27.72,27.72,231900.0,20.1313,20.1313,20.095,20.095,231900.0
2008-08-15 15:15:00,27.73,27.74,27.72,27.74,302200.0,20.1023,20.1095,20.095,20.1095,302200.0
2008-08-15 15:20:00,27.73,27.76,27.72,27.76,302700.0,20.1023,20.124,20.095,20.124,302700.0
2008-08-15 15:25:00,27.76,27.85,27.75,27.81,1050100.0,20.124,20.1893,20.1168,20.1603,1050100.0
2008-08-15 15:30:00,27.82,27.82,27.77,27.79,266500.0,20.1675,20.1675,20.1313,20.1458,266500.0
2008-08-15 15:35:00,27.79,27.83,27.77,27.81,341400.0,20.1458,20.1748,20.1313,20.1603,341400.0
2008-08-15 15:40:00,27.8,27.83,27.76,27.76,312300.0,20.153,20.1748,20.124,20.124,312300.0
2008-08-15 15:45:00,27.77,27.77,27.69,27.71,933300.0,20.1313,20.1313,20.0733,20.0878,933300.0
2008-08-15 15:50:00,27.7,27.77,27.7,27.75,1264500.0,20.0805,20.1313,20.0805,20.1168,1264500.0
2008-08-15 15:55:00,27.75,27.8,27.72,27.8,1406900.0,20.1168,20.153,20.095,20.153,1406900.0
2008-08-18 09:30:00,27.83,27.94,27.78,27.94,721000.0,20.1748,20.2545,20.1385,20.2545,721000.0
2008-08-18 09:35:00,27.94,27.95,27.85,27.9,600800.0,20.2545,20.2618,20.1893,20.2255,600800.0
2008-08-18 09:40:00,27.9,27.97,27.85,27.94,856600.0,20.2255,20.2763,20.1893,20.2545,856600.0
2008-08-18 09:45:00,27.94,27.98,27.89,27.92,574200.0,20.2545,20.2835,20.2183,20.24,574200.0
2008-08-18 09:50:00,27.93,27.95,27.82,27.88,775300.0,20.2473,20.2618,20.1675,20.211,775300.0
2008-08-18 09:55:00,27.89,27.97,27.88,27.96,375300.0,20.2183,20.2763,20.211,20.269,375300.0
2008-08-18 10:00:00,27.96,27.96,27.87,27.88,403000.0,20.269,20.269,20.2038,20.211,403000.0
2008-08-18 10:05:00,27.88,27.9,27.84,27.85,300700.0,20.211,20.2255,20.182,20.1893,300700.0
2008-08-18 10:10:00,27.85,27.89,27.8,27.87,477000.0,20.1893,20.2183,20.153,20.2038,477000.0
2008-08-18 10:15:00,27.88,27.89,27.81,27.82,415400.0,20.211,20.2183,20.1603,20.1675,415400.0
2008-08-18 10:20:00,27.81,27.83,27.79,27.8,922300.0,20.1603,20.1748,20.1458,20.153,922300.0
2008-08-18 10:25:00,27.8,27.87,27.8,27.83,395600.0,20.153,20.2038,20.153,20.1748,395600.0
2008-08-18 10:30:00,27.83,27.85,27.8,27.82,540200.0,20.1748,20.1893,20.153,20.1675,540200.0
2008-08-18 10:35:00,27.82,27.87,27.82,27.84,462900.0,20.1675,20.2038,20.1675,20.182,462900.0
2008-08-18 10:40:00,27.84,27.94,27.82,27.93,796300.0,20.182,20.2545,20.1675,20.2473,796300.0
2008-08-18 10:45:00,27.94,27.95,27.88,27.9,332400.0,20.2545,20.2618,20.211,20.2255,332400.0
2008-08-18 10:50:00,27.89,27.94,27.88,27.92,217300.0,20.2183,20.2545,20.211,20.24,217300.0
2008-08-18 10:55:00,27.93,27.98,27.91,27.96,342300.0,20.2473,20.2835,20.2328,20.269,342300.0
2008-08-18 11:00:00,27.95,27.99,27.92,27.92,224100.0,20.2618,20.2908,20.24,20.24,224100.0
2008-08-18 11:05:00,27.92,27.99,27.91,27.99,267500.0,20.24,20.2908,20.2328,20.2908,267500.0
2008-08-18 11:10:00,27.98,28.02,27.96,28.01,354000.0,20.2835,20.3125,20.269,20.3053,354000.0
2008-08-18 11:15:00,28.01,28.03,27.98,28.02,430500.0,20.3053,20.3198,20.2835,20.3125,430500.0
2008-08-18 11:20:00,28.03,28.05,27.99,28.0,269800.0,20.3198,20.3343,20.2908,20.298,269800.0
2008-08-18 11:25:00,28.0,28.0,27.92,27.94,323300.0,20.298,20.298,20.24,20.2545,323300.0
2008-08-18 11:30:00,27.95,27.95,27.92,27.92,175800.0,20.2618,20.2618,20.24,20.24,175800.0
2008-08-18 11:35:00,27.92,27.98,27.92,27.95,224100.0,20.24,20.2835,20.24,20.2618,224100.0
2008-08-18 11:40:00,27.95,27.95,27.93,27.94,163400.0,20.2618,20.2618,20.2473,20.2545,163400.0
2008-08-18 11:45:00,27.94,27.96,27.92,27.92,156500.0,20.2545,20.269,20.24,20.24,156500.0
2008-08-18 11:50:00,27.92,27.94,27.91,27.92,136400.0,20.24,20.2545,20.2328,20.24,136400.0
2008-08-18 11:55:00,27.93,27.93,27.77,27.77,476800.0,20.2473,20.2473,20.1313,20.1313,476800.0
2008-08-18 12:00:00,27.77,27.77,27.67,27.73,1067900.0,20.1313,20.1313,20.0588,20.1023,1067900.0
2008-08-18 12:05:00,27.73,27.75,27.71,27.74,621500.0,20.1023,20.1168,20.0878,20.1095,621500.0
2008-08-18 12:10:00,27.75,27.75,27.72,27.72,181000.0,20.1168,20.1168,20.095,20.095,181000.0
2008-08-18 12:15:00,27.72,27.78,27.71,27.75,517800.0,20.095,20.1385,20.0878,20.1168,517800.0
2008-08-18 12:20:00,27.75,27.79,27.73,27.73,433700.0,20.1168,20.1458,20.1023,20.1023,433700.0
2008-08-18 12:25:00,27.74,27.78,27.72,27.77,239700.0,20.1095,20.1385,20.095,20.1313,239700.0
2008-08-18 12:30:00,27.78,27.79,27.74,27.76,154200.0,20.1385,20.1458,20.1095,20.124,154200.0
2008-08-18 12:35:00,27.77,27.77,27.69,27.72,251200.0,20.1313,20.1313,20.0733,20.095,251200.0
2008-08-18 12:40:00,27.72,27.72,27.7,27.7,349600.0,20.095,20.095,20.0805,20.0805,349600.0
2008-08-18 12:45:00,27.7,27.74,27.68,27.74,384300.0,20.0805,20.1095,20.066,20.1095,384300.0
2008-08-18 12:50:00,27.74,27.74,27.66,27.66,338200.0,20.1095,20.1095,20.0515,20.0515,338200.0
2008-08-18 12:55:00,27.67,27.67,27.63,27.65,214100.0,20.0588,20.0588,20.0298,20.0443,214100.0
2008-08-18 13:00:00,27.65,27.71,27.65,27.71,110800.0,20.0443,20.0878,20.0443,20.0878,110800.0
2008-08-18 13:05:00,27.71,27.74,27.68,27.7,387400.0,20.0878,20.1095,20.066,20.0805,387400.0
2008-08-18 13:10:00,27.69,27.7,27.66,27.68,174400.0,20.0733,20.0805,20.0515,20.066,174400.0
2008-08-18 13:15:00,27.67,27.68,27.63,27.65,179900.0,20.0588,20.066,20.0298,20.0443,179900.0
2008-08-18 13:20:00,27.65,27.72,27.64,27.71,170700.0,20.0443,20.095,20.037,20.0878,170700.0
2008-08-18 13:25:00,27.71,27.73,27.67,27.69,223900.0,20.0878,20.1023,20.0588,20.0733,223900.0
2008-08-18 13:30:00,27.7,27.7,27.66,27.68,237600.0,20.0805,20.0805,20.0515,20.066,237600.0
2008-08-18 13:35:00,27.69,27.72,27.68,27.7,176800.0,20.0733,20.095,20.066,20.0805,176800.0
2008-08-18 13:40:00,27.7,27.71,27.66,27.66,185100.0,20.0805,20.0878,20.0515,20.0515,185100.0
2008-08-18 13:45:00,27.66,27.67,27.59,27.59,343300.0,20.0515,20.0588,20.0008,20.0008,343300.0
2008-08-18 13:50:00,27.6,27.64,27.58,27.6,272700.0,20.008,20.037,19.9935,20.008,272700.0
2008-08-18 13:55:00,27.61,27.65,27.59,27.6,335000.0,20.0153,20.0443,20.0008,20.008,335000.0
2008-08-18 14:00:00,27.6,27.62,27.58,27.62,219700.0,20.008,20.0225,19.9935,20.0225,219700.0
2008-08-18 14:05:00,27.61,27.64,27.59,27.63,186300.0,20.0153,20.037,20.0008,20.0298,186300.0
2008-08-18 14:10:00,27.63,27.68,27.63,27.67,243000.0,20.0298,20.066,20.0298,20.0588,243000.0
2008-08-18 14:15:00,27.68,27.68,27.6,27.6,187800.0,20.066,20.066,20.008,20.008,187800.0
2008-08-18 14:20:00,27.6,27.65,27.59,27.6,283100.0,20.008,20.0443,20.0008,20.008,283100.0
2008-08-18 14:25:00,27.6,27.66,27.59,27.66,279300.0,20.008,20.0515,20.0008,20.0515,279300.0
2008-08-18 14:30:00,27.65,27.66,27.59,27.6,222600.0,20.0443,20.0515,20.0008,20.008,222600.0
2008-08-18 14:35:00,27.6,27.66,27.59,27.64,264500.0,20.008,20.0515,20.0008,20.037,264500.0
2008-08-18 14:40:00,27.64,27.66,27.62,27.64,314000.0,20.037,20.0515,20.0225,20.037,314000.0
2008-08-18 14:45:00,27.64,27.65,27.62,27.64,293300.0,20.037,20.0443,20.0225,20.037,293300.0
2008-08-18 14:50:00,27.64,27.65,27.6,27.62,311000.0,20.037,20.0443,20.008,20.0225,311000.0
2008-08-18 14:55:00,27.61,27.66,27.61,27.66,256400.0,20.0153,20.0515,20.0153,20.0515,256400.0
2008-08-18 15:00:00,27.65,27.66,27.55,27.57,487200.0,20.0443,20.0515,19.9718,19.9863,487200.0
2008-08-18 15:05:00,27.58,27.65,27.56,27.61,661500.0,19.9935,20.0443,19.979,20.0153,661500.0
2008-08-18 15:10:00,27.61,27.68,27.6,27.67,800500.0,20.0153,20.066,20.008,20.0588,800500.0
2008-08-18 15:15:00,27.67,27.68,27.61,27.66,534500.0,20.0588,20.066,20.0153,20.0515,534500.0
2008-08-18 15:20:00,27.67,27.74,27.62,27.72,594900.0,20.0588,20.1095,20.0225,20.095,594900.0
2008-08-18 15:25:00,27.73,27.76,27.67,27.69,858300.0,20.1023,20.124,20.0588,20.0733,858300.0
2008-08-18 15:30:00,27.69,27.7,27.64,27.67,314300.0,20.0733,20.0805,20.037,20.0588,314300.0
2008-08-18 15:35:00,27.67,27.74,27.66,27.71,360700.0,20.0588,20.1095,20.0515,20.0878,360700.0
2008-08-18 15:40:00,27.7,27.71,27.59,27.59,751600.0,20.0805,20.0878,20.0008,20.0008,751600.0
2008-08-18 15:45:00,27.59,27.65,27.55,27.64,801600.0,20.0008,20.0443,19.9718,20.037,801600.0
2008-08-18 15:50:00,27.63,27.72,27.6,27.71,919300.0,20.0298,20.095,20.008,20.0878,919300.0
2008-08-18 15:55:00,27.7,27.75,27.7,27.71,1396600.0,20.0805,20.1168,20.0805,20.0878,1396600.0
2008-08-19 09:30:00,27.54,27.72,27.5,27.64,1047200.0,20.0449,20.1759,20.0158,20.1177,1047200.0
2008-08-19 09:35:00,27.64,27.74,27.62,27.67,695000.0,20.1177,20.1905,20.1032,20.1395,695000.0
2008-08-19 09:40:00,27.67,27.69,27.61,27.67,659200.0,20.1395,20.1541,20.0959,20.1395,659200.0
2008-08-19 09:45:00,27.67,27.69,27.59,27.6,663900.0,20.1395,20.1541,20.0813,20.0886,663900.0
2008-08-19 09:50:00,27.6,27.69,27.57,27.69,1013700.0,20.0886,20.1541,20.0668,20.1541,1013700.0
2008-08-19 09:55:00,27.69,27.75,27.65,27.68,649700.0,20.1541,20.1978,20.125,20.1468,649700.0
2008-08-19 10:00:00,27.68,27.68,27.58,27.58,529700.0,20.1468,20.1468,20.074,20.074,529700.0
2008-08-19 10:05:00,27.58,27.6,27.55,27.58,851500.0,20.074,20.0886,20.0522,20.074,851500.0
2008-08-19 10:10:00,27.58,27.6,27.54,27.56,352800.0,20.074,20.0886,20.0449,20.0595,352800.0
2008-08-19 10:15:00,27.56,27.58,27.51,27.54,292700.0,20.0595,20.074,20.0231,20.0449,292700.0
2008-08-19 10:20:00,27.55,27.56,27.5,27.52,305400.0,20.0522,20.0595,20.0158,20.0304,305400.0
2008-08-19 10:25:00,27.52,27.52,27.45,27.46,511700.0,20.0304,20.0304,19.9794,19.9867,511700.0
2008-08-19 10:30:00,27.46,27.59,27.45,27.53,685700.0,19.9867,20.0813,19.9794,20.0376,685700.0
2008-08-19 10:35:00,27.54,27.56,27.52,27.53,407500.0,20.0449,20.0595,20.0304,20.0376,407500.0
2008-08-19 10:40:00,27.54,27.63,27.53,27.56,712000.0,20.0449,20.1104,20.0376,20.0595,712000.0
2008-08-19 10:45:00,27.56,27.59,27.55,27.55,201000.0,20.0595,20.0813,20.0522,20.0522,201000.0
2008-08-19 10:50:00,27.55,27.55,27.49,27.51,438600.0,20.0522,20.0522,20.0085,20.0231,438600.0
2008-08-19 10:55:00,27.51,27.55,27.5,27.52,540100.0,20.0231,20.0522,20.0158,20.0304,540100.0
2008-08-19 11:00:00,27.52,27.53,27.49,27.5,240900.0,20.0304,20.0376,20.0085,20.0158,240900.0
2008-08-19 11:05:00,27.5,27.52,27.47,27.48,397900.0,20.0158,20.0304,19.994,20.0013,397900.0
2008-08-19 11:10:00,27.48,27.51,27.47,27.48,242100.0,20.0013,20.0231,19.994,20.0013,242100.0
2008-08-19 11:15:00,27.49,27.51,27.47,27.48,574000.0,20.0085,20.0231,19.994,20.0013,574000.0
2008-08-19 11:20:00,27.48,27.51,27.44,27.44,384200.0,20.0013,20.0231,19.9721,19.9721,384200.0
2008-08-19 11:25:00,27.44,27.48,27.44,27.47,291800.0,19.9721,20.0013,19.9721,19.994,291800.0
2008-08-19 11:30:00,27.48,27.49,27.45,27.48,206300.0,20.0013,20.0085,19.9794,20.0013,206300.0
2008-08-19 11:35:00,27.48,27.49,27.44,27.46,350600.0,20.0013,20.0085,19.9721,19.9867,350600.0
2008-08-19 11:40:00,27.46,27.51,27.44,27.5,666500.0,19.9867,20.0231,19.9721,20.0158,666500.0
2008-08-19 11:45:00,27.5,27.51,27.45,27.45,297900.0,20.0158,20.0231,19.9794,19.9794,297900.0
2008-08-19 11:50:00,27.45,27.46,27.43,27.45,396200.0,19.9794,19.9867,19.9649,19.9794,396200.0
2008-08-19 11:55:00,27.44,27.46,27.41,27.42,408300.0,19.9721,19.9867,19.9503,19.9576,408300.0
2008-08-19 12:00:00,27.42,27.42,27.37,27.38,634300.0,19.9576,19.9576,19.9212,19.9285,634300.0
2008-08-19 12:05:00,27.38,27.42,27.38,27.4,249200.0,19.9285,19.9576,19.9285,19.943,249200.0
2008-08-19 12:10:00,27.4,27.41,27.39,27.4,165500.0,19.943,19.9503,19.9357,19.943,165500.0
2008-08-19 12:15:00,27.39,27.45,27.38,27.44,281900.0,19.9357,19.9794,19.9285,19.9721,281900.0
2008-08-19 12:20:00,27.44,27.47,27.44,27.46,192300.0,19.9721,19.994,19.9721,19.9867,192300.0
2008-08-19 12:25:00,27.46,27.47,27.44,27.44,261700.0,19.9867,19.994,19.9721,19.9721,261700.0
2008-08-19 12:30:00,27.45,27.46,27.42,27.45,128400.0,19.9794,19.9867,19.9576,19.9794,128400.0
2008-08-19 12:35:00,27.46,27.5,27.45,27.48,266100.0,19.9867,20.0158,19.9794,20.0013,266100.0
2008-08-19 12:40:00,27.47,27.48,27.4,27.42,222200.0,19.994,20.0013,19.943,19.9576,222200.0
2008-08-19 12:45:00,27.42,27.44,27.41,27.43,148800.0,19.9576,19.9721,19.9503,19.9649,148800.0
2008-08-19 12:50:00,27.44,27.47,27.43,27.45,129400.0,19.9721,19.994,19.9649,19.9794,129400.0
2008-08-19 12:55:00,27.45,27.45,27.39,27.39,248300.0,19.9794,19.9794,19.9357,19.9357,248300.0
2008-08-19 13:00:00,27.39,27.43,27.39,27.41,345000.0,19.9357,19.9649,19.9357,19.9503,345000.0
2008-08-19 13:05:00,27.41,27.47,27.4,27.47,233500.0,19.9503,19.994,19.943,19.994,233500.0
2008-08-19 13:10:00,27.47,27.51,27.46,27.51,287000.0,19.994,20.0231,19.9867,20.0231,287000.0
2008-08-19 13:15:00,27.51,27.52,27.48,27.48,160700.0,20.0231,20.0304,20.0013,20.0013,160700.0
2008-08-19 13:20:00,27.48,27.54,27.48,27.51,194300.0,20.0013,20.0449,20.0013,20.0231,194300.0
2008-08-19 13:25:00,27.5,27.54,27.5,27.53,188200.0,20.0158,20.0449,20.0158,20.0376,188200.0
2008-08-19 13:30:00,27.53,27.62,27.52,27.61,397300.0,20.0376,20.1032,20.0304,20.0959,397300.0
2008-08-19 13:35:00,27.61,27.61,27.53,27.53,385000.0,20.0959,20.0959,20.0376,20.0376,385000.0
2008-08-19 13:40:00,27.53,27.6,27.53,27.54,236600.0,20.0376,20.0886,20.0376,20.0449,236600.0
2008-08-19 13:45:00,27.53,27.54,27.45,27.48,1047000.0,20.0376,20.0449,19.9794,20.0013,1047000.0
2008-08-19 13:50:00,27.48,27.48,27.42,27.42,664300.0,20.0013,20.0013,19.9576,19.9576,664300.0
2008-08-19 13:55:00,27.42,27.45,27.41,27.43,709500.0,19.9576,19.9794,19.9503,19.9649,709500.0
2008-08-19 14:00:00,27.42,27.44,27.39,27.41,483600.0,19.9576,19.9721,19.9357,19.9503,483600.0
2008-08-19 14:05:00,27.41,27.44,27.39,27.44,289000.0,19.9503,19.9721,19.9357,19.9721,289000.0
2008-08-19 14:10:00,27.44,27.44,27.39,27.4,281300.0,19.9721,19.9721,19.9357,19.943,281300.0
2008-08-19 14:15:00,27.4,27.4,27.38,27.38,187500.0,19.943,19.943,19.9285,19.9285,187500.0
2008-08-19 14:20:00,27.38,27.41,27.34,27.35,589500.0,19.9285,19.9503,19.8994,19.9066,589500.0
2008-08-19 14:25:00,27.35,27.4,27.34,27.35,378000.0,19.9066,19.943,19.8994,19.9066,378000.0
2008-08-19 14:30:00,27.35,27.4,27.35,27.39,347200.0,19.9066,19.943,19.9066,19.9357,347200.0
2008-08-19 14:35:00,27.4,27.42,27.36,27.38,356900.0,19.943,19.9576,19.9139,19.9285,356900.0
2008-08-19 14:40:00,27.38,27.39,27.35,27.35,252600.0,19.9285,19.9357,19.9066,19.9066,252600.0
2008-08-19 14:45:00,27.35,27.38,27.35,27.35,240300.0,19.9066,19.9285,19.9066,19.9066,240300.0
2008-08-19 14:50:00,27.36,27.42,27.35,27.38,359100.0,19.9139,19.9576,19.9066,19.9285,359100.0
2008-08-19 14:55:00,27.39,27.39,27.35,27.37,306200.0,19.9357,19.9357,19.9066,19.9212,306200.0
2008-08-19 15:00:00,27.37,27.38,27.27,27.29,569500.0,19.9212,19.9285,19.8484,19.863,569500.0
2008-08-19 15:05:00,27.29,27.33,27.27,27.28,395100.0,19.863,19.8921,19.8484,19.8557,395100.0
2008-08-19 15:10:00,27.28,27.36,27.28,27.35,447300.0,19.8557,19.9139,19.8557,19.9066,447300.0
2008-08-19 15:15:00,27.35,27.35,27.31,27.31,144900.0,19.9066,19.9066,19.8775,19.8775,144900.0
2008-08-19 15:20:00,27.31,27.41,27.27,27.38,581400.0,19.8775,19.9503,19.8484,19.9285,581400.0
2008-08-19 15:25:00,27.39,27.4,27.35,27.37,290500.0,19.9357,19.943,19.9066,19.9212,290500.0
2008-08-19 15:30:00,27.36,27.37,27.27,27.29,583000.0,19.9139,19.9212,19.8484,19.863,583000.0
2008-08-19 15:35:00,27.3,27.37,27.29,27.36,663400.0,19.8702,19.9212,19.863,19.9139,663400.0
2008-08-19 15:40:00,27.36,27.38,27.3,27.37,860700.0,19.9139,19.9285,19.8702,19.9212,860700.0
2008-08-19 15:45:00,27.37,27.4,27.31,27.31,750600.0,19.9212,19.943,19.8775,19.8775,750600.0
2008-08-19 15:50:00,27.31,27.35,27.28,27.34,940300.0,19.8775,19.9066,19.8557,19.8994,940300.0
2008-08-19 15:55:00,27.34,27.36,27.33,27.34,1187000.0,19.8994,19.9139,19.8921,19.8994,1187000.0
2008-08-20 09:30:00,27.51,27.58,27.46,27.5,855700.0,20.0231,20.074,19.9867,20.0158,855700.0
2008-08-20 09:35:00,27.5,27.5,27.39,27.39,761200.0,20.0158,20.0158,19.9357,19.9357,761200.0
2008-08-20 09:40:00,27.39,27.39,27.29,27.35,443400.0,19.9357,19.9357,19.863,19.9066,443400.0
2008-08-20 09:45:00,27.35,27.4,27.28,27.32,884700.0,19.9066,19.943,19.8557,19.8848,884700.0
2008-08-20 09:50:00,27.32,27.39,27.3,27.37,519500.0,19.8848,19.9357,19.8702,19.9212,519500.0
2008-08-20 09:55:00,27.37,27.45,27.35,27.4,478100.0,19.9212,19.9794,19.9066,19.943,478100.0
2008-08-20 10:00:00,27.4,27.41,27.36,27.37,423600.0,19.943,19.9503,19.9139,19.9212,423600.0
2008-08-20 10:05:00,27.38,27.39,27.29,27.32,322200.0,19.9285,19.9357,19.863,19.8848,322200.0
2008-08-20 10:10:00,27.33,27.42,27.33,27.39,455400.0,19.8921,19.9576,19.8921,19.9357,455400.0
2008-08-20 10:15:00,27.39,27.43,27.35,27.36,755200.0,19.9357,19.9649,19.9066,19.9139,755200.0
2008-08-20 10:20:00,27.36,27.42,27.35,27.4,521400.0,19.9139,19.9576,19.9066,19.943,521400.0
2008-08-20 10:25:00,27.39,27.43,27.38,27.4,772800.0,19.9357,19.9649,19.9285,19.943,772800.0
2008-08-20 10:30:00,27.41,27.46,27.4,27.45,317000.0,19.9503,19.9867,19.943,19.9794,317000.0
2008-08-20 10:35:00,27.45,27.55,27.43,27.44,1187700.0,19.9794,20.0522,19.9649,19.9721,1187700.0
2008-08-20 10:40:00,27.44,27.45,27.4,27.42,579500.0,19.9721,19.9794,19.943,19.9576,579500.0
2008-08-20 10:45:00,27.43,27.46,27.4,27.43,687700.0,19.9649,19.9867,19.943,19.9649,687700.0
2008-08-20 10:50:00,27.43,27.47,27.41,27.47,787300.0,19.9649,19.994,19.9503,19.994,787300.0
2008-08-20 10:55:00,27.47,27.5,27.43,27.47,682400.0,19.994,20.0158,19.9649,19.994,682400.0
2008-08-20 11:00:00,27.47,27.52,27.47,27.49,579100.0,19.994,20.0304,19.994,20.0085,579100.0
2008-08-20 11:05:00,27.48,27.5,27.45,27.49,267400.0,20.0013,20.0158,19.9794,20.0085,267400.0
2008-08-20 11:10:00,27.5,27.56,27.49,27.52,637600.0,20.0158,20.0595,20.0085,20.0304,637600.0
2008-08-20 11:15:00,27.52,27.53,27.49,27.49,450800.0,20.0304,20.0376,20.0085,20.0085,450800.0
2008-08-20 11:20:00,27.49,27.52,27.49,27.52,247700.0,20.0085,20.0304,20.0085,20.0304,247700.0
2008-08-20 11:25:00,27.52,27.53,27.47,27.51,588800.0,20.0304,20.0376,19.994,20.0231,588800.0
2008-08-20 11:30:00,27.5,27.51,27.44,27.44,264900.0,20.0158,20.0231,19.9721,19.9721,264900.0
2008-08-20 11:35:00,27.45,27.45,27.42,27.44,564100.0,19.9794,19.9794,19.9576,19.9721,564100.0
2008-08-20 11:40:00,27.44,27.46,27.43,27.45,291300.0,19.9721,19.9867,19.9649,19.9794,291300.0
2008-08-20 11:45:00,27.45,27.49,27.45,27.46,302100.0,19.9794,20.0085,19.9794,19.9867,302100.0
2008-08-20 11:50:00,27.47,27.53,27.46,27.51,385900.0,19.994,20.0376,19.9867,20.0231,385900.0
2008-08-20 11:55:00,27.51,27.51,27.48,27.49,253300.0,20.0231,20.0231,20.0013,20.0085,253300.0
2008-08-20 12:00:00,27.5,27.51,27.45,27.46,189400.0,20.0158,20.0231,19.9794,19.9867,189400.0
2008-08-20 12:05:00,27.45,27.48,27.44,27.45,439100.0,19.9794,20.0013,19.9721,19.9794,439100.0
2008-08-20 12:10:00,27.45,27.46,27.35,27.36,654400.0,19.9794,19.9867,19.9066,19.9139,654400.0
2008-08-20 12:15:00,27.37,27.38,27.35,27.36,338500.0,19.9212,19.9285,19.9066,19.9139,338500.0
2008-08-20 12:20:00,27.37,27.39,27.35,27.37,324100.0,19.9212,19.9357,19.9066,19.9212,324100.0
2008-08-20 12:25:00,27.39,27.4,27.38,27.39,292500.0,19.9357,19.943,19.9285,19.9357,292500.0
2008-08-20 12:30:00,27.39,27.4,27.39,27.39,138300.0,19.9357,19.943,19.9357,19.9357,138300.0
2008-08-20 12:35:00,27.4,27.4,27.39,27.39,132800.0,19.943,19.943,19.9357,19.9357,132800.0
2008-08-20 12:40:00,27.39,27.4,27.38,27.38,206900.0,19.9357,19.943,19.9285,19.9285,206900.0
2008-08-20 12:45:00,27.39,27.4,27.36,27.37,745100.0,19.9357,19.943,19.9139,19.9212,745100.0
2008-08-20 12:50:00,27.37,27.39,27.36,27.38,473500.0,19.9212,19.9357,19.9139,19.9285,473500.0
2008-08-20 12:55:00,27.37,27.4,27.37,27.4,170100.0,19.9212,19.943,19.9212,19.943,170100.0
2008-08-20 13:00:00,27.39,27.4,27.37,27.37,81200.0,19.9357,19.943,19.9212,19.9212,81200.0
2008-08-20 13:05:00,27.37,27.4,27.37,27.39,122900.0,19.9212,19.943,19.9212,19.9357,122900.0
2008-08-20 13:10:00,27.39,27.4,27.36,27.37,202300.0,19.9357,19.943,19.9139,19.9212,202300.0
2008-08-20 13:15:00,27.37,27.39,27.36,27.36,109600.0,19.9212,19.9357,19.9139,19.9139,109600.0
2008-08-20 13:20:00,27.37,27.39,27.35,27.36,162300.0,19.9212,19.9357,19.9066,19.9139,162300.0
2008-08-20 13:25:00,27.36,27.41,27.35,27.39,589300.0,19.9139,19.9503,19.9066,19.9357,589300.0
2008-08-20 13:30:00,27.4,27.43,27.38,27.38,475600.0,19.943,19.9649,19.9285,19.9285,475600.0
2008-08-20 13:35:00,27.38,27.39,27.36,27.38,234100.0,19.9285,19.9357,19.9139,19.9285,234100.0
2008-08-20 13:40:00,27.38,27.38,27.35,27.37,609200.0,19.9285,19.9285,19.9066,19.9212,609200.0
2008-08-20 13:45:00,27.36,27.37,27.35,27.36,576200.0,19.9139,19.9212,19.9066,19.9139,576200.0
2008-08-20 13:50:00,27.35,27.37,27.32,27.36,817900.0,19.9066,19.9212,19.8848,19.9139,817900.0
2008-08-20 13:55:00,27.36,27.38,27.33,27.36,169000.0,19.9139,19.9285,19.8921,19.9139,169000.0
2008-08-20 14:00:00,27.35,27.36,27.25,27.29,716200.0,19.9066,19.9139,19.8338,19.863,716200.0
2008-08-20 14:05:00,27.28,27.29,27.27,27.29,267000.0,19.8557,19.863,19.8484,19.863,267000.0
2008-08-20 14:10:00,27.28,27.3,27.26,27.29,493700.0,19.8557,19.8702,19.8411,19.863,493700.0
2008-08-20 14:15:00,27.29,27.3,27.23,27.23,620800.0,19.863,19.8702,19.8193,19.8193,620800.0
2008-08-20 14:20:00,27.24,27.28,27.23,27.26,389600.0,19.8266,19.8557,19.8193,19.8411,389600.0
2008-08-20 14:25:00,27.26,27.3,27.25,27.25,422700.0,19.8411,19.8702,19.8338,19.8338,422700.0
2008-08-20 14:30:00,27.25,27.26,27.24,27.26,280200.0,19.8338,19.8411,19.8266,19.8411,280200.0
2008-08-20 14:35:00,27.26,27.31,27.24,27.25,367900.0,19.8411,19.8775,19.8266,19.8338,367900.0
2008-08-20 14:40:00,27.24,27.26,27.22,27.25,277500.0,19.8266,19.8411,19.812,19.8338,277500.0
2008-08-20 14:45:00,27.26,27.26,27.24,27.24,286100.0,19.8411,19.8411,19.8266,19.8266,286100.0
2008-08-20 14:50:00,27.24,27.3,27.23,27.3,271400.0,19.8266,19.8702,19.8193,19.8702,271400.0
2008-08-20 14:55:00,27.29,27.31,27.28,27.3,363300.0,19.863,19.8775,19.8557,19.8702,363300.0
2008-08-20 15:00:00,27.3,27.34,27.28,27.31,508700.0,19.8702,19.8994,19.8557,19.8775,508700.0
2008-08-20 15:05:00,27.31,27.32,27.26,27.26,296200.0,19.8775,19.8848,19.8411,19.8411,296200.0
2008-08-20 15:10:00,27.26,27.28,27.25,27.27,228100.0,19.8411,19.8557,19.8338,19.8484,228100.0
2008-08-20 15:15:00,27.27,27.28,27.21,27.21,375400.0,19.8484,19.8557,19.8047,19.8047,375400.0
2008-08-20 15:20:00,27.21,27.22,27.17,27.2,481400.0,19.8047,19.812,19.7756,19.7975,481400.0
2008-08-20 15:25:00,27.2,27.24,27.2,27.21,371300.0,19.7975,19.8266,19.7975,19.8047,371300.0
2008-08-20 15:30:00,27.21,27.24,27.19,27.21,792000.0,19.8047,19.8266,19.7902,19.8047,792000.0
2008-08-20 15:35:00,27.21,27.28,27.2,27.26,426100.0,19.8047,19.8557,19.7975,19.8411,426100.0
2008-08-20 15:40:00,27.26,27.43,27.26,27.39,854500.0,19.8411,19.9649,19.8411,19.9357,854500.0
2008-08-20 15:45:00,27.38,27.4,27.34,27.35,819700.0,19.9285,19.943,19.8994,19.9066,819700.0
2008-08-20 15:50:00,27.35,27.36,27.31,27.33,849400.0,19.9066,19.9139,19.8775,19.8921,849400.0
2008-08-20 15:55:00,27.33,27.34,27.28,27.3,1962300.0,19.8921,19.8994,19.8557,19.8702,1962300.0
2008-08-21 09:30:00,27.03,27.18,26.97,27.02,1205600.0,19.6737,19.7829,19.63,19.6664,1205600.0
2008-08-21 09:35:00,27.02,27.03,26.97,27.0,622700.0,19.6664,19.6737,19.63,19.6519,622700.0
2008-08-21 09:40:00,27.0,27.03,26.98,27.01,556600.0,19.6519,19.6737,19.6373,19.6592,556600.0
2008-08-21 09:45:00,27.02,27.02,26.91,26.93,837100.0,19.6664,19.6664,19.5864,19.6009,837100.0
2008-08-21 09:50:00,26.93,27.0,26.93,27.0,333300.0,19.6009,19.6519,19.6009,19.6519,333300.0
2008-08-21 09:55:00,27.0,27.1,26.98,27.07,795500.0,19.6519,19.7247,19.6373,19.7028,795500.0
2008-08-21 10:00:00,27.06,27.1,27.0,27.01,560000.0,19.6956,19.7247,19.6519,19.6592,560000.0
2008-08-21 10:05:00,27.02,27.05,27.0,27.01,1903300.0,19.6664,19.6883,19.6519,19.6592,1903300.0
2008-08-21 10:10:00,27.02,27.07,27.02,27.03,789100.0,19.6664,19.7028,19.6664,19.6737,789100.0
2008-08-21 10:15:00,27.03,27.11,27.01,27.1,660600.0,19.6737,19.7319,19.6592,19.7247,660600.0
2008-08-21 10:20:00,27.1,27.12,27.02,27.04,430000.0,19.7247,19.7392,19.6664,19.681,430000.0
2008-08-21 10:25:00,27.04,27.06,27.01,27.04,716300.0,19.681,19.6956,19.6592,19.681,716300.0
2008-08-21 10:30:00,27.04,27.04,26.99,27.01,1132800.0,19.681,19.681,19.6446,19.6592,1132800.0
2008-08-21 10:35:00,27.01,27.05,26.94,26.97,996400.0,19.6592,19.6883,19.6082,19.63,996400.0
2008-08-21 10:40:00,26.98,26.99,26.87,26.91,1013900.0,19.6373,19.6446,19.5573,19.5864,1013900.0
2008-08-21 10:45:00,26.91,26.94,26.9,26.91,518400.0,19.5864,19.6082,19.5791,19.5864,518400.0
2008-08-21 10:50:00,26.92,26.93,26.87,26.89,819200.0,19.5937,19.6009,19.5573,19.5718,819200.0
2008-08-21 10:55:00,26.88,26.95,26.86,26.95,544500.0,19.5645,19.6155,19.55,19.6155,544500.0
2008-08-21 11:00:00,26.95,26.96,26.9,26.94,398600.0,19.6155,19.6228,19.5791,19.6082,398600.0
2008-08-21 11:05:00,26.94,26.94,26.9,26.91,566400.0,19.6082,19.6082,19.5791,19.5864,566400.0
2008-08-21 11:10:00,26.91,26.97,26.91,26.95,358400.0,19.5864,19.63,19.5864,19.6155,358400.0
2008-08-21 11:15:00,26.95,26.95,26.9,26.9,603700.0,19.6155,19.6155,19.5791,19.5791,603700.0
2008-08-21 11:20:00,26.9,26.92,26.9,26.9,500200.0,19.5791,19.5937,19.5791,19.5791,500200.0
2008-08-21 11:25:00,26.91,27.02,26.9,27.01,1269200.0,19.5864,19.6664,19.5791,19.6592,1269200.0
2008-08-21 11:30:00,27.0,27.02,26.96,26.98,469400.0,19.6519,19.6664,19.6228,19.6373,469400.0
2008-08-21 11:35:00,26.98,26.99,26.93,26.99,566400.0,19.6373,19.6446,19.6009,19.6446,566400.0
2008-08-21 11:40:00,26.99,27.09,26.98,27.08,454800.0,19.6446,19.7174,19.6373,19.7101,454800.0
2008-08-21 11:45:00,27.08,27.09,27.06,27.08,552100.0,19.7101,19.7174,19.6956,19.7101,552100.0
2008-08-21 11:50:00,27.08,27.08,27.0,27.01,493500.0,19.7101,19.7101,19.6519,19.6592,493500.0
2008-08-21 11:55:00,27.01,27.03,26.98,27.01,526600.0,19.6592,19.6737,19.6373,19.6592,526600.0
2008-08-21 12:00:00,27.0,27.04,27.0,27.0,763200.0,19.6519,19.681,19.6519,19.6519,763200.0
2008-08-21 12:05:00,27.01,27.02,27.0,27.0,225400.0,19.6592,19.6664,19.6519,19.6519,225400.0
2008-08-21 12:10:00,27.0,27.03,27.0,27.0,281100.0,19.6519,19.6737,19.6519,19.6519,281100.0
2008-08-21 12:15:00,27.01,27.03,27.0,27.02,156000.0,19.6592,19.6737,19.6519,19.6664,156000.0
2008-08-21 12:20:00,27.01,27.05,27.0,27.03,265000.0,19.6592,19.6883,19.6519,19.6737,265000.0
2008-08-21 12:25:00,27.04,27.04,27.0,27.0,195000.0,19.681,19.681,19.6519,19.6519,195000.0
2008-08-21 12:30:00,27.0,27.05,27.0,27.04,249300.0,19.6519,19.6883,19.6519,19.681,249300.0
2008-08-21 12:35:00,27.05,27.05,27.04,27.04,120500.0,19.6883,19.6883,19.681,19.681,120500.0
2008-08-21 12:40:00,27.05,27.05,27.01,27.03,189800.0,19.6883,19.6883,19.6592,19.6737,189800.0
2008-08-21 12:45:00,27.03,27.03,27.0,27.0,328400.0,19.6737,19.6737,19.6519,19.6519,328400.0
2008-08-21 12:50:00,27.01,27.04,27.0,27.01,323300.0,19.6592,19.681,19.6519,19.6592,323300.0
2008-08-21 12:55:00,27.01,27.01,27.0,27.0,254000.0,19.6592,19.6592,19.6519,19.6519,254000.0
2008-08-21 13:00:00,27.0,27.03,27.0,27.02,373200.0,19.6519,19.6737,19.6519,19.6664,373200.0
2008-08-21 13:05:00,27.02,27.04,27.0,27.04,243100.0,19.6664,19.681,19.6519,19.681,243100.0
2008-08-21 13:10:00,27.04,27.05,27.0,27.05,393800.0,19.681,19.6883,19.6519,19.6883,393800.0
2008-08-21 13:15:00,27.05,27.1,27.01,27.08,817300.0,19.6883,19.7247,19.6592,19.7101,817300.0
2008-08-21 13:20:00,27.08,27.08,27.05,27.06,491700.0,19.7101,19.7101,19.6883,19.6956,491700.0
2008-08-21 13:25:00,27.05,27.06,26.99,27.01,343800.0,19.6883,19.6956,19.6446,19.6592,343800.0
2008-08-21 13:30:00,27.01,27.02,27.0,27.02,119700.0,19.6592,19.6664,19.6519,19.6664,119700.0
2008-08-21 13:35:00,27.01,27.1,27.01,27.09,286100.0,19.6592,19.7247,19.6592,19.7174,286100.0
2008-08-21 13:40:00,27.09,27.12,27.04,27.04,1019700.0,19.7174,19.7392,19.681,19.681,1019700.0
2008-08-21 13:45:00,27.05,27.09,27.04,27.09,496800.0,19.6883,19.7174,19.681,19.7174,496800.0
2008-08-21 13:50:00,27.08,27.09,27.0,27.0,901000.0,19.7101,19.7174,19.6519,19.6519,901000.0
2008-08-21 13:55:00,27.01,27.02,27.0,27.02,481000.0,19.6592,19.6664,19.6519,19.6664,481000.0
2008-08-21 14:00:00,27.01,27.06,27.0,27.05,241400.0,19.6592,19.6956,19.6519,19.6883,241400.0
2008-08-21 14:05:00,27.06,27.06,27.02,27.02,189100.0,19.6956,19.6956,19.6664,19.6664,189100.0
2008-08-21 14:10:00,27.03,27.12,27.03,27.11,328000.0,19.6737,19.7392,19.6737,19.7319,328000.0
2008-08-21 14:15:00,27.12,27.12,27.03,27.03,407000.0,19.7392,19.7392,19.6737,19.6737,407000.0
2008-08-21 14:20:00,27.04,27.06,27.0,27.05,738700.0,19.681,19.6956,19.6519,19.6883,738700.0
2008-08-21 14:25:00,27.06,27.1,27.04,27.07,248000.0,19.6956,19.7247,19.681,19.7028,248000.0
2008-08-21 14:30:00,27.07,27.14,27.06,27.12,286500.0,19.7028,19.7538,19.6956,19.7392,286500.0
2008-08-21 14:35:00,27.13,27.15,27.1,27.12,355600.0,19.7465,19.7611,19.7247,19.7392,355600.0
2008-08-21 14:40:00,27.11,27.15,27.08,27.15,551200.0,19.7319,19.7611,19.7101,19.7611,551200.0
2008-08-21 14:45:00,27.15,27.19,27.14,27.15,245900.0,19.7611,19.7902,19.7538,19.7611,245900.0
2008-08-21 14:50:00,27.15,27.2,27.15,27.15,268400.0,19.7611,19.7975,19.7611,19.7611,268400.0
2008-08-21 14:55:00,27.15,27.16,27.1,27.1,241800.0,19.7611,19.7683,19.7247,19.7247,241800.0
2008-08-21 15:00:00,27.1,27.15,27.1,27.13,477100.0,19.7247,19.7611,19.7247,19.7465,477100.0
2008-08-21 15:05:00,27.14,27.14,27.1,27.1,236400.0,19.7538,19.7538,19.7247,19.7247,236400.0
2008-08-21 15:10:00,27.1,27.19,27.1,27.13,249400.0,19.7247,19.7902,19.7247,19.7465,249400.0
2008-08-21 15:15:00,27.14,27.17,27.11,27.15,386600.0,19.7538,19.7756,19.7319,19.7611,386600.0
2008-08-21 15:20:00,27.15,27.23,27.14,27.22,1605600.0,19.7611,19.8193,19.7538,19.812,1605600.0
2008-08-21 15:25:00,27.23,27.23,27.17,27.18,352900.0,19.8193,19.8193,19.7756,19.7829,352900.0
2008-08-21 15:30:00,27.19,27.19,27.14,27.19,322400.0,19.7902,19.7902,19.7538,19.7902,322400.0
2008-08-21 15:35:00,27.2,27.21,27.17,27.18,369300.0,19.7975,19.8047,19.7756,19.7829,369300.0
2008-08-21 15:40:00,27.18,27.23,27.17,27.23,347500.0,19.7829,19.8193,19.7756,19.8193,347500.0
2008-08-21 15:45:00,27.23,27.23,27.17,27.2,461900.0,19.8193,19.8193,19.7756,19.7975,461900.0
2008-08-21 15:50:00,27.21,27.21,27.16,27.18,451900.0,19.8047,19.8047,19.7683,19.7829,451900.0
2008-08-21 15:55:00,27.18,27.2,27.17,27.18,810900.0,19.7829,19.7975,19.7756,19.7829,810900.0
2008-08-22 09:30:00,27.23,27.43,27.22,27.35,1218300.0,19.8193,19.9649,19.812,19.9066,1218300.0
2008-08-22 09:35:00,27.35,27.36,27.3,27.31,286000.0,19.9066,19.9139,19.8702,19.8775,286000.0
2008-08-22 09:40:00,27.31,27.37,27.28,27.34,508500.0,19.8775,19.9212,19.8557,19.8994,508500.0
2008-08-22 09:45:00,27.34,27.41,27.34,27.39,662000.0,19.8994,19.9503,19.8994,19.9357,662000.0
2008-08-22 09:50:00,27.39,27.43,27.36,27.4,623200.0,19.9357,19.9649,19.9139,19.943,623200.0
2008-08-22 09:55:00,27.4,27.44,27.39,27.43,296800.0,19.943,19.9721,19.9357,19.9649,296800.0
2008-08-22 10:00:00,27.43,27.44,27.34,27.36,656100.0,19.9649,19.9721,19.8994,19.9139,656100.0
2008-08-22 10:05:00,27.35,27.46,27.34,27.43,691800.0,19.9066,19.9867,19.8994,19.9649,691800.0
2008-08-22 10:10:00,27.44,27.52,27.41,27.48,498300.0,19.9721,20.0304,19.9503,20.0013,498300.0
2008-08-22 10:15:00,27.48,27.53,27.47,27.5,582800.0,20.0013,20.0376,19.994,20.0158,582800.0
2008-08-22 10:20:00,27.5,27.51,27.42,27.48,588000.0,20.0158,20.0231,19.9576,20.0013,588000.0
2008-08-22 10:25:00,27.48,27.49,27.39,27.43,569200.0,20.0013,20.0085,19.9357,19.9649,569200.0
2008-08-22 10:30:00,27.43,27.47,27.4,27.46,427700.0,19.9649,19.994,19.943,19.9867,427700.0
2008-08-22 10:35:00,27.47,27.52,27.45,27.48,308900.0,19.994,20.0304,19.9794,20.0013,308900.0
2008-08-22 10:40:00,27.47,27.5,27.44,27.5,283300.0,19.994,20.0158,19.9721,20.0158,283300.0
2008-08-22 10:45:00,27.5,27.51,27.47,27.49,273300.0,20.0158,20.0231,19.994,20.0085,273300.0
2008-08-22 10:50:00,27.49,27.51,27.45,27.45,283900.0,20.0085,20.0231,19.9794,19.9794,283900.0
2008-08-22 10:55:00,27.46,27.52,27.44,27.5,279000.0,19.9867,20.0304,19.9721,20.0158,279000.0
2008-08-22 11:00:00,27.51,27.55,27.5,27.54,773600.0,20.0231,20.0522,20.0158,20.0449,773600.0
2008-08-22 11:05:00,27.54,27.55,27.5,27.52,497300.0,20.0449,20.0522,20.0158,20.0304,497300.0
2008-08-22 11:10:00,27.52,27.52,27.46,27.5,307600.0,20.0304,20.0304,19.9867,20.0158,307600.0
2008-08-22 11:15:00,27.5,27.52,27.48,27.52,261800.0,20.0158,20.0304,20.0013,20.0304,261800.0
2008-08-22 11:20:00,27.52,27.57,27.51,27.54,305100.0,20.0304,20.0668,20.0231,20.0449,305100.0
2008-08-22 11:25:00,27.54,27.58,27.51,27.52,735500.0,20.0449,20.074,20.0231,20.0304,735500.0
2008-08-22 11:30:00,27.53,27.54,27.5,27.5,292200.0,20.0376,20.0449,20.0158,20.0158,292200.0
2008-08-22 11:35:00,27.5,27.52,27.47,27.49,430400.0,20.0158,20.0304,19.994,20.0085,430400.0
2008-08-22 11:40:00,27.5,27.54,27.48,27.54,563100.0,20.0158,20.0449,20.0013,20.0449,563100.0
2008-08-22 11:45:00,27.55,27.58,27.52,27.56,569300.0,20.0522,20.074,20.0304,20.0595,569300.0
2008-08-22 11:50:00,27.57,27.6,27.56,27.6,587600.0,20.0668,20.0886,20.0595,20.0886,587600.0
2008-08-22 11:55:00,27.61,27.64,27.59,27.62,2822100.0,20.0959,20.1177,20.0813,20.1032,2822100.0
2008-08-22 12:00:00,27.61,27.62,27.58,27.62,1015600.0,20.0959,20.1032,20.074,20.1032,1015600.0
2008-08-22 12:05:00,27.61,27.63,27.6,27.62,706500.0,20.0959,20.1104,20.0886,20.1032,706500.0
2008-08-22 12:10:00,27.62,27.63,27.61,27.62,1235300.0,20.1032,20.1104,20.0959,20.1032,1235300.0
2008-08-22 12:15:00,27.62,27.65,27.62,27.63,334300.0,20.1032,20.125,20.1032,20.1104,334300.0
2008-08-22 12:20:00,27.63,27.65,27.62,27.65,221700.0,20.1104,20.125,20.1032,20.125,221700.0
2008-08-22 12:25:00,27.65,27.65,27.63,27.63,151800.0,20.125,20.125,20.1104,20.1104,151800.0
2008-08-22 12:30:00,27.63,27.7,27.63,27.7,435300.0,20.1104,20.1614,20.1104,20.1614,435300.0
2008-08-22 12:35:00,27.69,27.7,27.65,27.65,209000.0,20.1541,20.1614,20.125,20.125,209000.0
2008-08-22 12:40:00,27.65,27.69,27.65,27.67,558000.0,20.125,20.1541,20.125,20.1395,558000.0
2008-08-22 12:45:00,27.67,27.7,27.66,27.67,287100.0,20.1395,20.1614,20.1323,20.1395,287100.0
2008-08-22 12:50:00,27.67,27.72,27.67,27.72,394400.0,20.1395,20.1759,20.1395,20.1759,394400.0
2008-08-22 12:55:00,27.71,27.74,27.66,27.7,778700.0,20.1687,20.1905,20.1323,20.1614,778700.0
2008-08-22 13:00:00,27.69,27.75,27.68,27.72,1005800.0,20.1541,20.1978,20.1468,20.1759,1005800.0
2008-08-22 13:05:00,27.71,27.74,27.71,27.73,425200.0,20.1687,20.1905,20.1687,20.1832,425200.0
2008-08-22 13:10:00,27.73,27.79,27.72,27.75,514000.0,20.1832,20.2269,20.1759,20.1978,514000.0
2008-08-22 13:15:00,27.75,27.76,27.73,27.73,128200.0,20.1978,20.205,20.1832,20.1832,128200.0
2008-08-22 13:20:00,27.74,27.75,27.71,27.73,260900.0,20.1905,20.1978,20.1687,20.1832,260900.0
2008-08-22 13:25:00,27.74,27.74,27.72,27.72,135800.0,20.1905,20.1905,20.1759,20.1759,135800.0
2008-08-22 13:30:00,27.72,27.76,27.72,27.73,192500.0,20.1759,20.205,20.1759,20.1832,192500.0
2008-08-22 13:35:00,27.73,27.76,27.72,27.76,154000.0,20.1832,20.205,20.1759,20.205,154000.0
2008-08-22 13:40:00,27.76,27.8,27.75,27.79,174300.0,20.205,20.2342,20.1978,20.2269,174300.0
2008-08-22 13:45:00,27.8,27.81,27.75,27.79,453200.0,20.2342,20.2414,20.1978,20.2269,453200.0
2008-08-22 13:50:00,27.79,27.8,27.76,27.77,1939900.0,20.2269,20.2342,20.205,20.2123,1939900.0
2008-08-22 13:55:00,27.76,27.79,27.76,27.78,272200.0,20.205,20.2269,20.205,20.2196,272200.0
2008-08-22 14:00:00,27.78,27.83,27.75,27.75,358100.0,20.2196,20.256,20.1978,20.1978,358100.0
2008-08-22 14:05:00,27.75,27.77,27.72,27.77,657100.0,20.1978,20.2123,20.1759,20.2123,657100.0
2008-08-22 14:10:00,27.77,27.79,27.76,27.78,220200.0,20.2123,20.2269,20.205,20.2196,220200.0
2008-08-22 14:15:00,27.78,27.8,27.74,27.78,447000.0,20.2196,20.2342,20.1905,20.2196,447000.0
2008-08-22 14:20:00,27.79,27.85,27.78,27.81,1228000.0,20.2269,20.2706,20.2196,20.2414,1228000.0
2008-08-22 14:25:00,27.81,27.84,27.8,27.81,409400.0,20.2414,20.2633,20.2342,20.2414,409400.0
2008-08-22 14:30:00,27.81,27.83,27.8,27.81,481900.0,20.2414,20.256,20.2342,20.2414,481900.0
2008-08-22 14:35:00,27.81,27.83,27.8,27.81,261900.0,20.2414,20.256,20.2342,20.2414,261900.0
2008-08-22 14:40:00,27.82,27.88,27.81,27.84,522000.0,20.2487,20.2924,20.2414,20.2633,522000.0
2008-08-22 14:45:00,27.84,27.84,27.8,27.83,610000.0,20.2633,20.2633,20.2342,20.256,610000.0
2008-08-22 14:50:00,27.82,27.84,27.8,27.84,243300.0,20.2487,20.2633,20.2342,20.2633,243300.0
2008-08-22 14:55:00,27.84,27.85,27.82,27.82,190500.0,20.2633,20.2706,20.2487,20.2487,190500.0
2008-08-22 15:00:00,27.83,27.86,27.81,27.82,355200.0,20.256,20.2778,20.2414,20.2487,355200.0
2008-08-22 15:05:00,27.82,27.83,27.76,27.8,632200.0,20.2487,20.256,20.205,20.2342,632200.0
2008-08-22 15:10:00,27.79,27.83,27.77,27.77,355000.0,20.2269,20.256,20.2123,20.2123,355000.0
2008-08-22 15:15:00,27.77,27.8,27.77,27.8,154800.0,20.2123,20.2342,20.2123,20.2342,154800.0
2008-08-22 15:20:00,27.79,27.8,27.77,27.77,595200.0,20.2269,20.2342,20.2123,20.2123,595200.0
2008-08-22 15:25:00,27.78,27.8,27.77,27.8,404800.0,20.2196,20.2342,20.2123,20.2342,404800.0
2008-08-22 15:30:00,27.79,27.82,27.79,27.79,649500.0,20.2269,20.2487,20.2269,20.2269,649500.0
2008-08-22 15:35:00,27.8,27.83,27.79,27.8,686400.0,20.2342,20.256,20.2269,20.2342,686400.0
2008-08-22 15:40:00,27.8,27.81,27.77,27.78,1293600.0,20.2342,20.2414,20.2123,20.2196,1293600.0
2008-08-22 15:45:00,27.78,27.85,27.77,27.85,979100.0,20.2196,20.2706,20.2123,20.2706,979100.0
2008-08-22 15:50:00,27.84,27.84,27.8,27.82,1730600.0,20.2633,20.2633,20.2342,20.2487,1730600.0
2008-08-22 15:55:00,27.82,27.85,27.81,27.82,1511600.0,20.2487,20.2706,20.2414,20.2487,1511600.0
2008-08-25 09:30:00,27.62,27.67,27.55,27.65,1265700.0,20.1032,20.1395,20.0522,20.125,1265700.0
2008-08-25 09:35:00,27.65,27.69,27.6,27.65,921200.0,20.125,20.1541,20.0886,20.125,921200.0
2008-08-25 09:40:00,27.65,27.75,27.63,27.68,600900.0,20.125,20.1978,20.1104,20.1468,600900.0
2008-08-25 09:45:00,27.68,27.71,27.63,27.69,772100.0,20.1468,20.1687,20.1104,20.1541,772100.0
2008-08-25 09:50:00,27.69,27.7,27.65,27.66,632800.0,20.1541,20.1614,20.125,20.1323,632800.0
2008-08-25 09:55:00,27.67,27.75,27.66,27.7,948200.0,20.1395,20.1978,20.1323,20.1614,948200.0
2008-08-25 10:00:00,27.7,27.77,27.67,27.7,1120800.0,20.1614,20.2123,20.1395,20.1614,1120800.0
2008-08-25 10:05:00,27.7,27.77,27.67,27.67,495400.0,20.1614,20.2123,20.1395,20.1395,495400.0
2008-08-25 10:10:00,27.67,27.77,27.66,27.75,626100.0,20.1395,20.2123,20.1323,20.1978,626100.0
2008-08-25 10:15:00,27.75,27.84,27.75,27.8,950200.0,20.1978,20.2633,20.1978,20.2342,950200.0
2008-08-25 10:20:00,27.79,27.81,27.75,27.77,453000.0,20.2269,20.2414,20.1978,20.2123,453000.0
2008-08-25 10:25:00,27.76,27.78,27.74,27.75,435400.0,20.205,20.2196,20.1905,20.1978,435400.0
2008-08-25 10:30:00,27.75,27.77,27.73,27.77,587700.0,20.1978,20.2123,20.1832,20.2123,587700.0
2008-08-25 10:35:00,27.76,27.81,27.75,27.75,370000.0,20.205,20.2414,20.1978,20.1978,370000.0
2008-08-25 10:40:00,27.76,27.8,27.74,27.79,328800.0,20.205,20.2342,20.1905,20.2269,328800.0
2008-08-25 10:45:00,27.8,27.8,27.74,27.75,492000.0,20.2342,20.2342,20.1905,20.1978,492000.0
2008-08-25 10:50:00,27.75,27.75,27.7,27.71,588200.0,20.1978,20.1978,20.1614,20.1687,588200.0
2008-08-25 10:55:00,27.72,27.73,27.7,27.72,353300.0,20.1759,20.1832,20.1614,20.1759,353300.0
2008-08-25 11:00:00,27.71,27.72,27.7,27.7,443500.0,20.1687,20.1759,20.1614,20.1614,443500.0
2008-08-25 11:05:00,27.7,27.71,27.69,27.71,387100.0,20.1614,20.1687,20.1541,20.1687,387100.0
2008-08-25 11:10:00,27.7,27.72,27.68,27.69,388100.0,20.1614,20.1759,20.1468,20.1541,388100.0
2008-08-25 11:15:00,27.68,27.71,27.68,27.7,335600.0,20.1468,20.1687,20.1468,20.1614,335600.0
2008-08-25 11:20:00,27.7,27.72,27.69,27.69,586900.0,20.1614,20.1759,20.1541,20.1541,586900.0
2008-08-25 11:25:00,27.69,27.7,27.69,27.69,331700.0,20.1541,20.1614,20.1541,20.1541,331700.0
2008-08-25 11:30:00,27.69,27.7,27.68,27.68,209600.0,20.1541,20.1614,20.1468,20.1468,209600.0
2008-08-25 11:35:00,27.68,27.69,27.68,27.69,144400.0,20.1468,20.1541,20.1468,20.1541,144400.0
2008-08-25 11:40:00,27.69,27.69,27.67,27.68,296000.0,20.1541,20.1541,20.1395,20.1468,296000.0
2008-08-25 11:45:00,27.68,27.69,27.68,27.68,215200.0,20.1468,20.1541,20.1468,20.1468,215200.0
2008-08-25 11:50:00,27.68,27.69,27.67,27.68,220800.0,20.1468,20.1541,20.1395,20.1468,220800.0
2008-08-25 11:55:00,27.68,27.69,27.62,27.65,1424300.0,20.1468,20.1541,20.1032,20.125,1424300.0
2008-08-25 12:00:00,27.65,27.66,27.65,27.65,919100.0,20.125,20.1323,20.125,20.125,919100.0
2008-08-25 12:05:00,27.65,27.66,27.63,27.65,1315100.0,20.125,20.1323,20.1104,20.125,1315100.0
2008-08-25 12:10:00,27.65,27.66,27.63,27.63,825400.0,20.125,20.1323,20.1104,20.1104,825400.0
2008-08-25 12:15:00,27.64,27.66,27.63,27.66,1179400.0,20.1177,20.1323,20.1104,20.1323,1179400.0
2008-08-25 12:20:00,27.66,27.66,27.61,27.64,443200.0,20.1323,20.1323,20.0959,20.1177,443200.0
2008-08-25 12:25:00,27.64,27.65,27.59,27.6,408500.0,20.1177,20.125,20.0813,20.0886,408500.0
2008-08-25 12:30:00,27.61,27.61,27.58,27.59,464600.0,20.0959,20.0959,20.074,20.0813,464600.0
2008-08-25 12:35:00,27.59,27.62,27.59,27.62,372600.0,20.0813,20.1032,20.0813,20.1032,372600.0
2008-08-25 12:40:00,27.62,27.65,27.6,27.6,229100.0,20.1032,20.125,20.0886,20.0886,229100.0
2008-08-25 12:45:00,27.6,27.61,27.58,27.59,208200.0,20.0886,20.0959,20.074,20.0813,208200.0
2008-08-25 12:50:00,27.59,27.61,27.55,27.56,383700.0,20.0813,20.0959,20.0522,20.0595,383700.0
2008-08-25 12:55:00,27.56,27.6,27.55,27.55,474900.0,20.0595,20.0886,20.0522,20.0522,474900.0
2008-08-25 13:00:00,27.55,27.61,27.55,27.58,449600.0,20.0522,20.0959,20.0522,20.074,449600.0
2008-08-25 13:05:00,27.59,27.63,27.56,27.63,569800.0,20.0813,20.1104,20.0595,20.1104,569800.0
2008-08-25 13:10:00,27.62,27.62,27.58,27.59,696100.0,20.1032,20.1032,20.074,20.0813,696100.0
2008-08-25 13:15:00,27.6,27.6,27.55,27.55,487500.0,20.0886,20.0886,20.0522,20.0522,487500.0
2008-08-25 13:20:00,27.55,27.57,27.55,27.57,107400.0,20.0522,20.0668,20.0522,20.0668,107400.0
2008-08-25 13:25:00,27.57,27.59,27.55,27.55,314600.0,20.0668,20.0813,20.0522,20.0522,314600.0
2008-08-25 13:30:00,27.55,27.58,27.55,27.56,379600.0,20.0522,20.074,20.0522,20.0595,379600.0
2008-08-25 13:35:00,27.57,27.58,27.55,27.55,149800.0,20.0668,20.074,20.0522,20.0522,149800.0
2008-08-25 13:40:00,27.55,27.6,27.55,27.57,618100.0,20.0522,20.0886,20.0522,20.0668,618100.0
2008-08-25 13:45:00,27.56,27.57,27.51,27.55,675800.0,20.0595,20.0668,20.0231,20.0522,675800.0
2008-08-25 13:50:00,27.55,27.58,27.54,27.57,344400.0,20.0522,20.074,20.0449,20.0668,344400.0
2008-08-25 13:55:00,27.57,27.58,27.55,27.55,234400.0,20.0668,20.074,20.0522,20.0522,234400.0
2008-08-25 14:00:00,27.55,27.58,27.52,27.52,642300.0,20.0522,20.074,20.0304,20.0304,642300.0
2008-08-25 14:05:00,27.52,27.61,27.5,27.56,784100.0,20.0304,20.0959,20.0158,20.0595,784100.0
2008-08-25 14:10:00,27.57,27.58,27.51,27.52,442100.0,20.0668,20.074,20.0231,20.0304,442100.0
2008-08-25 14:15:00,27.52,27.57,27.51,27.57,302100.0,20.0304,20.0668,20.0231,20.0668,302100.0
2008-08-25 14:20:00,27.56,27.57,27.53,27.53,553400.0,20.0595,20.0668,20.0376,20.0376,553400.0
2008-08-25 14:25:00,27.53,27.56,27.49,27.49,502400.0,20.0376,20.0595,20.0085,20.0085,502400.0
2008-08-25 14:30:00,27.49,27.52,27.48,27.52,401000.0,20.0085,20.0304,20.0013,20.0304,401000.0
2008-08-25 14:35:00,27.51,27.51,27.46,27.47,566400.0,20.0231,20.0231,19.9867,19.994,566400.0
2008-08-25 14:40:00,27.47,27.54,27.46,27.52,342800.0,19.994,20.0449,19.9867,20.0304,342800.0
2008-08-25 14:45:00,27.52,27.54,27.49,27.49,453600.0,20.0304,20.0449,20.0085,20.0085,453600.0
2008-08-25 14:50:00,27.49,27.54,27.49,27.53,255100.0,20.0085,20.0449,20.0085,20.0376,255100.0
2008-08-25 14:55:00,27.53,27.54,27.48,27.51,558000.0,20.0376,20.0449,20.0013,20.0231,558000.0
2008-08-25 15:00:00,27.5,27.52,27.5,27.5,935200.0,20.0158,20.0304,20.0158,20.0158,935200.0
2008-08-25 15:05:00,27.5,27.54,27.48,27.53,707000.0,20.0158,20.0449,20.0013,20.0376,707000.0
2008-08-25 15:10:00,27.54,27.54,27.51,27.52,681800.0,20.0449,20.0449,20.0231,20.0304,681800.0
2008-08-25 15:15:00,27.52,27.58,27.51,27.56,841200.0,20.0304,20.074,20.0231,20.0595,841200.0
2008-08-25 15:20:00,27.55,27.56,27.5,27.53,292300.0,20.0522,20.0595,20.0158,20.0376,292300.0
2008-08-25 15:25:00,27.52,27.55,27.5,27.54,482300.0,20.0304,20.0522,20.0158,20.0449,482300.0
2008-08-25 15:30:00,27.55,27.55,27.49,27.55,751900.0,20.0522,20.0522,20.0085,20.0522,751900.0
2008-08-25 15:35:00,27.55,27.57,27.51,27.52,898000.0,20.0522,20.0668,20.0231,20.0304,898000.0
2008-08-25 15:40:00,27.52,27.55,27.47,27.51,1221700.0,20.0304,20.0522,19.994,20.0231,1221700.0
2008-08-25 15:45:00,27.51,27.63,27.51,27.57,1846400.0,20.0231,20.1104,20.0231,20.0668,1846400.0
2008-08-25 15:50:00,27.57,27.58,27.49,27.58,1076900.0,20.0668,20.074,20.0085,20.074,1076900.0
2008-08-25 15:55:00,27.57,27.69,27.56,27.67,2055300.0,20.0668,20.1541,20.0595,20.1395,2055300.0
2008-08-26 09:30:00,27.58,27.69,27.52,27.54,899100.0,20.074,20.1541,20.0304,20.0449,899100.0
2008-08-26 09:35:00,27.54,27.56,27.43,27.47,1036800.0,20.0449,20.0595,19.9649,19.994,1036800.0
2008-08-26 09:40:00,27.46,27.69,27.46,27.67,940100.0,19.9867,20.1541,19.9867,20.1395,940100.0
2008-08-26 09:45:00,27.68,27.68,27.52,27.63,491700.0,20.1468,20.1468,20.0304,20.1104,491700.0
2008-08-26 09:50:00,27.62,27.71,27.57,27.63,786000.0,20.1032,20.1687,20.0668,20.1104,786000.0
2008-08-26 09:55:00,27.64,27.64,27.53,27.54,330800.0,20.1177,20.1177,20.0376,20.0449,330800.0
2008-08-26 10:00:00,27.54,27.68,27.53,27.63,675100.0,20.0449,20.1468,20.0376,20.1104,675100.0
2008-08-26 10:05:00,27.63,27.67,27.52,27.57,445700.0,20.1104,20.1395,20.0304,20.0668,445700.0
2008-08-26 10:10:00,27.58,27.62,27.55,27.55,577000.0,20.074,20.1032,20.0522,20.0522,577000.0
2008-08-26 10:15:00,27.56,27.57,27.54,27.55,385400.0,20.0595,20.0668,20.0449,20.0522,385400.0
2008-08-26 10:20:00,27.55,27.57,27.53,27.55,217000.0,20.0522,20.0668,20.0376,20.0522,217000.0
2008-08-26 10:25:00,27.55,27.59,27.53,27.56,323400.0,20.0522,20.0813,20.0376,20.0595,323400.0
2008-08-26 10:30:00,27.55,27.66,27.55,27.66,511100.0,20.0522,20.1323,20.0522,20.1323,511100.0
2008-08-26 10:35:00,27.66,27.71,27.65,27.69,489300.0,20.1323,20.1687,20.125,20.1541,489300.0
2008-08-26 10:40:00,27.69,27.72,27.62,27.65,352400.0,20.1541,20.1759,20.1032,20.125,352400.0
2008-08-26 10:45:00,27.64,27.67,27.63,27.63,256900.0,20.1177,20.1395,20.1104,20.1104,256900.0
2008-08-26 10:50:00,27.64,27.67,27.62,27.65,262700.0,20.1177,20.1395,20.1032,20.125,262700.0
2008-08-26 10:55:00,27.65,27.69,27.65,27.69,368300.0,20.125,20.1541,20.125,20.1541,368300.0
2008-08-26 11:00:00,27.68,27.7,27.65,27.65,274200.0,20.1468,20.1614,20.125,20.125,274200.0
2008-08-26 11:05:00,27.65,27.66,27.6,27.6,633800.0,20.125,20.1323,20.0886,20.0886,633800.0
2008-08-26 11:10:00,27.6,27.61,27.56,27.57,316100.0,20.0886,20.0959,20.0595,20.0668,316100.0
2008-08-26 11:15:00,27.57,27.58,27.54,27.56,385700.0,20.0668,20.074,20.0449,20.0595,385700.0
2008-08-26 11:20:00,27.56,27.57,27.55,27.55,273700.0,20.0595,20.0668,20.0522,20.0522,273700.0
2008-08-26 11:25:00,27.55,27.56,27.52,27.52,437400.0,20.0522,20.0595,20.0304,20.0304,437400.0
2008-08-26 11:30:00,27.52,27.54,27.5,27.51,1032900.0,20.0304,20.0449,20.0158,20.0231,1032900.0
2008-08-26 11:35:00,27.52,27.54,27.48,27.5,650500.0,20.0304,20.0449,20.0013,20.0158,650500.0
2008-08-26 11:40:00,27.51,27.55,27.5,27.51,442200.0,20.0231,20.0522,20.0158,20.0231,442200.0
2008-08-26 11:45:00,27.51,27.55,27.51,27.51,285200.0,20.0231,20.0522,20.0231,20.0231,285200.0
2008-08-26 11:50:00,27.51,27.53,27.48,27.5,362200.0,20.0231,20.0376,20.0013,20.0158,362200.0
2008-08-26 11:55:00,27.49,27.52,27.48,27.48,275100.0,20.0085,20.0304,20.0013,20.0013,275100.0
2008-08-26 12:00:00,27.48,27.51,27.47,27.49,264200.0,20.0013,20.0231,19.994,20.0085,264200.0
2008-08-26 12:05:00,27.5,27.51,27.46,27.48,264600.0,20.0158,20.0231,19.9867,20.0013,264600.0
2008-08-26 12:10:00,27.47,27.48,27.45,27.45,182800.0,19.994,20.0013,19.9794,19.9794,182800.0
2008-08-26 12:15:00,27.45,27.49,27.45,27.48,180100.0,19.9794,20.0085,19.9794,20.0013,180100.0
2008-08-26 12:20:00,27.49,27.54,27.48,27.49,288800.0,20.0085,20.0449,20.0013,20.0085,288800.0
2008-08-26 12:25:00,27.5,27.5,27.45,27.46,380300.0,20.0158,20.0158,19.9794,19.9867,380300.0
2008-08-26 12:30:00,27.47,27.48,27.45,27.45,362800.0,19.994,20.0013,19.9794,19.9794,362800.0
2008-08-26 12:35:00,27.45,27.46,27.42,27.43,228400.0,19.9794,19.9867,19.9576,19.9649,228400.0
2008-08-26 12:40:00,27.43,27.49,27.42,27.49,196500.0,19.9649,20.0085,19.9576,20.0085,196500.0
2008-08-26 12:45:00,27.48,27.5,27.42,27.43,215300.0,20.0013,20.0158,19.9576,19.9649,215300.0
2008-08-26 12:50:00,27.44,27.44,27.36,27.4,402000.0,19.9721,19.9721,19.9139,19.943,402000.0
2008-08-26 12:55:00,27.4,27.41,27.39,27.4,210400.0,19.943,19.9503,19.9357,19.943,210400.0
2008-08-26 13:00:00,27.41,27.42,27.39,27.41,537000.0,19.9503,19.9576,19.9357,19.9503,537000.0
2008-08-26 13:05:00,27.42,27.43,27.39,27.39,293000.0,19.9576,19.9649,19.9357,19.9357,293000.0
2008-08-26 13:10:00,27.39,27.4,27.35,27.36,371100.0,19.9357,19.943,19.9066,19.9139,371100.0
2008-08-26 13:15:00,27.35,27.37,27.32,27.32,743300.0,19.9066,19.9212,19.8848,19.8848,743300.0
2008-08-26 13:20:00,27.32,27.37,27.32,27.37,232300.0,19.8848,19.9212,19.8848,19.9212,232300.0
2008-08-26 13:25:00,27.37,27.37,27.27,27.29,424900.0,19.9212,19.9212,19.8484,19.863,424900.0
2008-08-26 13:30:00,27.28,27.29,27.18,27.21,799900.0,19.8557,19.863,19.7829,19.8047,799900.0
2008-08-26 13:35:00,27.21,27.3,27.21,27.3,462200.0,19.8047,19.8702,19.8047,19.8702,462200.0
2008-08-26 13:40:00,27.3,27.3,27.23,27.24,202400.0,19.8702,19.8702,19.8193,19.8266,202400.0
2008-08-26 13:45:00,27.23,27.24,27.21,27.24,256700.0,19.8193,19.8266,19.8047,19.8266,256700.0
2008-08-26 13:50:00,27.24,27.31,27.23,27.3,312800.0,19.8266,19.8775,19.8193,19.8702,312800.0
2008-08-26 13:55:00,27.3,27.3,27.24,27.24,285500.0,19.8702,19.8702,19.8266,19.8266,285500.0
2008-08-26 14:00:00,27.24,27.28,27.21,27.26,460800.0,19.8266,19.8557,19.8047,19.8411,460800.0
2008-08-26 14:05:00,27.26,27.35,27.24,27.34,327800.0,19.8411,19.9066,19.8266,19.8994,327800.0
2008-08-26 14:10:00,27.34,27.36,27.29,27.3,453800.0,19.8994,19.9139,19.863,19.8702,453800.0
2008-08-26 14:15:00,27.3,27.31,27.24,27.26,280200.0,19.8702,19.8775,19.8266,19.8411,280200.0
2008-08-26 14:20:00,27.26,27.3,27.24,27.25,415800.0,19.8411,19.8702,19.8266,19.8338,415800.0
2008-08-26 14:25:00,27.25,27.25,27.21,27.23,506500.0,19.8338,19.8338,19.8047,19.8193,506500.0
2008-08-26 14:30:00,27.24,27.28,27.21,27.24,726800.0,19.8266,19.8557,19.8047,19.8266,726800.0
2008-08-26 14:35:00,27.23,27.26,27.2,27.26,430600.0,19.8193,19.8411,19.7975,19.8411,430600.0
2008-08-26 14:40:00,27.26,27.27,27.2,27.22,422500.0,19.8411,19.8484,19.7975,19.812,422500.0
2008-08-26 14:45:00,27.21,27.25,27.19,27.22,467500.0,19.8047,19.8338,19.7902,19.812,467500.0
2008-08-26 14:50:00,27.22,27.23,27.2,27.21,200100.0,19.812,19.8193,19.7975,19.8047,200100.0
2008-08-26 14:55:00,27.2,27.21,27.17,27.19,422000.0,19.7975,19.8047,19.7756,19.7902,422000.0
2008-08-26 15:00:00,27.2,27.22,27.17,27.19,459400.0,19.7975,19.812,19.7756,19.7902,459400.0
2008-08-26 15:05:00,27.19,27.25,27.18,27.23,645000.0,19.7902,19.8338,19.7829,19.8193,645000.0
2008-08-26 15:10:00,27.24,27.29,27.2,27.25,603800.0,19.8266,19.863,19.7975,19.8338,603800.0
2008-08-26 15:15:00,27.25,27.33,27.24,27.29,700400.0,19.8338,19.8921,19.8266,19.863,700400.0
2008-08-26 15:20:00,27.28,27.29,27.24,27.27,379300.0,19.8557,19.863,19.8266,19.8484,379300.0
2008-08-26 15:25:00,27.27,27.27,27.23,27.25,277900.0,19.8484,19.8484,19.8193,19.8338,277900.0
2008-08-26 15:30:00,27.25,27.29,27.24,27.25,476100.0,19.8338,19.863,19.8266,19.8338,476100.0
2008-08-26 15:35:00,27.25,27.31,27.25,27.26,451500.0,19.8338,19.8775,19.8338,19.8411,451500.0
2008-08-26 15:40:00,27.26,27.31,27.23,27.23,648400.0,19.8411,19.8775,19.8193,19.8193,648400.0
2008-08-26 15:45:00,27.23,27.28,27.23,27.27,610200.0,19.8193,19.8557,19.8193,19.8484,610200.0
2008-08-26 15:50:00,27.27,27.32,27.26,27.29,677200.0,19.8484,19.8848,19.8411,19.863,677200.0
2008-08-26 15:55:00,27.29,27.31,27.26,27.29,1182500.0,19.863,19.8775,19.8411,19.863,1182500.0
2008-08-27 09:30:00,27.34,27.34,27.18,27.19,633100.0,19.8994,19.8994,19.7829,19.7902,633100.0
2008-08-27 09:35:00,27.18,27.3,27.13,27.3,286600.0,19.7829,19.8702,19.7465,19.8702,286600.0
2008-08-27 09:40:00,27.29,27.34,27.2,27.27,385400.0,19.863,19.8994,19.7975,19.8484,385400.0
2008-08-27 09:45:00,27.27,27.29,27.25,27.28,295400.0,19.8484,19.863,19.8338,19.8557,295400.0
2008-08-27 09:50:00,27.28,27.3,27.23,27.28,482900.0,19.8557,19.8702,19.8193,19.8557,482900.0
2008-08-27 09:55:00,27.29,27.29,27.25,27.29,270900.0,19.863,19.863,19.8338,19.863,270900.0
2008-08-27 10:00:00,27.29,27.37,27.26,27.34,757600.0,19.863,19.9212,19.8411,19.8994,757600.0
2008-08-27 10:05:00,27.34,27.4,27.32,27.39,497700.0,19.8994,19.943,19.8848,19.9357,497700.0
2008-08-27 10:10:00,27.4,27.4,27.35,27.35,165400.0,19.943,19.943,19.9066,19.9066,165400.0
2008-08-27 10:15:00,27.35,27.43,27.34,27.41,243400.0,19.9066,19.9649,19.8994,19.9503,243400.0
2008-08-27 10:20:00,27.4,27.5,27.4,27.49,558700.0,19.943,20.0158,19.943,20.0085,558700.0
2008-08-27 10:25:00,27.48,27.52,27.48,27.52,308000.0,20.0013,20.0304,20.0013,20.0304,308000.0
2008-08-27 10:30:00,27.52,27.54,27.48,27.48,407900.0,20.0304,20.0449,20.0013,20.0013,407900.0
2008-08-27 10:35:00,27.48,27.52,27.45,27.47,517600.0,20.0013,20.0304,19.9794,19.994,517600.0
2008-08-27 10:40:00,27.48,27.51,27.45,27.5,320700.0,20.0013,20.0231,19.9794,20.0158,320700.0
2008-08-27 10:45:00,27.49,27.53,27.45,27.45,731300.0,20.0085,20.0376,19.9794,19.9794,731300.0
2008-08-27 10:50:00,27.45,27.48,27.38,27.38,344000.0,19.9794,20.0013,19.9285,19.9285,344000.0
2008-08-27 10:55:00,27.38,27.39,27.37,27.37,323000.0,19.9285,19.9357,19.9212,19.9212,323000.0
2008-08-27 11:00:00,27.37,27.39,27.36,27.37,406400.0,19.9212,19.9357,19.9139,19.9212,406400.0
2008-08-27 11:05:00,27.36,27.44,27.36,27.42,124900.0,19.9139,19.9721,19.9139,19.9576,124900.0
2008-08-27 11:10:00,27.41,27.45,27.41,27.42,227100.0,19.9503,19.9794,19.9503,19.9576,227100.0
2008-08-27 11:15:00,27.42,27.47,27.39,27.47,126300.0,19.9576,19.994,19.9357,19.994,126300.0
2008-08-27 11:20:00,27.46,27.5,27.46,27.49,179400.0,19.9867,20.0158,19.9867,20.0085,179400.0
2008-08-27 11:25:00,27.5,27.51,27.47,27.48,301000.0,20.0158,20.0231,19.994,20.0013,301000.0
2008-08-27 11:30:00,27.48,27.49,27.44,27.49,168600.0,20.0013,20.0085,19.9721,20.0085,168600.0
2008-08-27 11:35:00,27.5,27.5,27.45,27.47,298900.0,20.0158,20.0158,19.9794,19.994,298900.0
2008-08-27 11:40:00,27.46,27.48,27.45,27.48,423200.0,19.9867,20.0013,19.9794,20.0013,423200.0
2008-08-27 11:45:00,27.47,27.51,27.46,27.47,253800.0,19.994,20.0231,19.9867,19.994,253800.0
2008-08-27 11:50:00,27.47,27.48,27.4,27.4,155200.0,19.994,20.0013,19.943,19.943,155200.0
2008-08-27 11:55:00,27.4,27.45,27.4,27.45,324600.0,19.943,19.9794,19.943,19.9794,324600.0
2008-08-27 12:00:00,27.45,27.47,27.44,27.47,133700.0,19.9794,19.994,19.9721,19.994,133700.0
2008-08-27 12:05:00,27.47,27.51,27.46,27.48,220400.0,19.994,20.0231,19.9867,20.0013,220400.0
2008-08-27 12:10:00,27.48,27.53,27.45,27.45,288300.0,20.0013,20.0376,19.9794,19.9794,288300.0
2008-08-27 12:15:00,27.45,27.5,27.45,27.5,313400.0,19.9794,20.0158,19.9794,20.0158,313400.0
2008-08-27 12:20:00,27.5,27.56,27.5,27.55,191100.0,20.0158,20.0595,20.0158,20.0522,191100.0
2008-08-27 12:25:00,27.56,27.57,27.54,27.57,127500.0,20.0595,20.0668,20.0449,20.0668,127500.0
2008-08-27 12:30:00,27.57,27.62,27.56,27.6,360000.0,20.0668,20.1032,20.0595,20.0886,360000.0
2008-08-27 12:35:00,27.61,27.61,27.57,27.57,222200.0,20.0959,20.0959,20.0668,20.0668,222200.0
2008-08-27 12:40:00,27.58,27.62,27.56,27.62,331200.0,20.074,20.1032,20.0595,20.1032,331200.0
2008-08-27 12:45:00,27.62,27.7,27.61,27.7,461300.0,20.1032,20.1614,20.0959,20.1614,461300.0
2008-08-27 12:50:00,27.7,27.72,27.69,27.71,426700.0,20.1614,20.1759,20.1541,20.1687,426700.0
2008-08-27 12:55:00,27.71,27.75,27.7,27.71,326300.0,20.1687,20.1978,20.1614,20.1687,326300.0
2008-08-27 13:00:00,27.72,27.74,27.69,27.7,440100.0,20.1759,20.1905,20.1541,20.1614,440100.0
2008-08-27 13:05:00,27.71,27.71,27.69,27.71,172800.0,20.1687,20.1687,20.1541,20.1687,172800.0
2008-08-27 13:10:00,27.71,27.72,27.7,27.7,167300.0,20.1687,20.1759,20.1614,20.1614,167300.0
2008-08-27 13:15:00,27.71,27.74,27.7,27.72,324700.0,20.1687,20.1905,20.1614,20.1759,324700.0
2008-08-27 13:20:00,27.71,27.71,27.65,27.66,233500.0,20.1687,20.1687,20.125,20.1323,233500.0
2008-08-27 13:25:00,27.67,27.7,27.66,27.7,129700.0,20.1395,20.1614,20.1323,20.1614,129700.0
2008-08-27 13:30:00,27.7,27.71,27.66,27.66,283300.0,20.1614,20.1687,20.1323,20.1323,283300.0
2008-08-27 13:35:00,27.67,27.72,27.66,27.68,184400.0,20.1395,20.1759,20.1323,20.1468,184400.0
2008-08-27 13:40:00,27.69,27.74,27.68,27.72,209400.0,20.1541,20.1905,20.1468,20.1759,209400.0
2008-08-27 13:45:00,27.72,27.76,27.72,27.74,198300.0,20.1759,20.205,20.1759,20.1905,198300.0
2008-08-27 13:50:00,27.75,27.75,27.69,27.7,446800.0,20.1978,20.1978,20.1541,20.1614,446800.0
2008-08-27 13:55:00,27.7,27.72,27.67,27.68,371100.0,20.1614,20.1759,20.1395,20.1468,371100.0
2008-08-27 14:00:00,27.68,27.69,27.66,27.68,242200.0,20.1468,20.1541,20.1323,20.1468,242200.0
2008-08-27 14:05:00,27.68,27.71,27.67,27.67,306600.0,20.1468,20.1687,20.1395,20.1395,306600.0
2008-08-27 14:10:00,27.67,27.7,27.66,27.68,350800.0,20.1395,20.1614,20.1323,20.1468,350800.0
2008-08-27 14:15:00,27.69,27.69,27.63,27.67,466600.0,20.1541,20.1541,20.1104,20.1395,466600.0
2008-08-27 14:20:00,27.67,27.69,27.65,27.69,237700.0,20.1395,20.1541,20.125,20.1541,237700.0
2008-08-27 14:25:00,27.69,27.72,27.68,27.69,292400.0,20.1541,20.1759,20.1468,20.1541,292400.0
2008-08-27 14:30:00,27.69,27.72,27.68,27.7,136100.0,20.1541,20.1759,20.1468,20.1614,136100.0
2008-08-27 14:35:00,27.71,27.73,27.68,27.71,256800.0,20.1687,20.1832,20.1468,20.1687,256800.0
2008-08-27 14:40:00,27.71,27.78,27.7,27.76,317500.0,20.1687,20.2196,20.1614,20.205,317500.0
2008-08-27 14:45:00,27.77,27.79,27.76,27.78,153900.0,20.2123,20.2269,20.205,20.2196,153900.0
2008-08-27 14:50:00,27.77,27.79,27.72,27.72,247500.0,20.2123,20.2269,20.1759,20.1759,247500.0
2008-08-27 14:55:00,27.72,27.73,27.67,27.67,403600.0,20.1759,20.1832,20.1395,20.1395,403600.0
2008-08-27 15:00:00,27.68,27.69,27.61,27.62,332100.0,20.1468,20.1541,20.0959,20.1032,332100.0
2008-08-27 15:05:00,27.62,27.68,27.61,27.68,214400.0,20.1032,20.1468,20.0959,20.1468,214400.0
2008-08-27 15:10:00,27.67,27.68,27.6,27.61,257000.0,20.1395,20.1468,20.0886,20.0959,257000.0
2008-08-27 15:15:00,27.62,27.63,27.58,27.6,591200.0,20.1032,20.1104,20.074,20.0886,591200.0
2008-08-27 15:20:00,27.61,27.62,27.57,27.58,368300.0,20.0959,20.1032,20.0668,20.074,368300.0
2008-08-27 15:25:00,27.58,27.62,27.56,27.56,712400.0,20.074,20.1032,20.0595,20.0595,712400.0
2008-08-27 15:30:00,27.57,27.58,27.54,27.57,629000.0,20.0668,20.074,20.0449,20.0668,629000.0
2008-08-27 15:35:00,27.56,27.57,27.5,27.53,1355500.0,20.0595,20.0668,20.0158,20.0376,1355500.0
2008-08-27 15:40:00,27.54,27.6,27.52,27.6,927200.0,20.0449,20.0886,20.0304,20.0886,927200.0
2008-08-27 15:45:00,27.59,27.59,27.56,27.57,802200.0,20.0813,20.0813,20.0595,20.0668,802200.0
2008-08-27 15:50:00,27.58,27.58,27.52,27.56,979800.0,20.074,20.074,20.0304,20.0595,979800.0
2008-08-27 15:55:00,27.56,27.59,27.55,27.57,1352100.0,20.0595,20.0813,20.0522,20.0668,1352100.0
2008-08-28 09:30:00,27.61,27.85,27.6,27.83,1422300.0,20.0959,20.2706,20.0886,20.256,1422300.0
2008-08-28 09:35:00,27.82,27.96,27.8,27.9,1358700.0,20.2487,20.3506,20.2342,20.3069,1358700.0
2008-08-28 09:40:00,27.91,27.91,27.8,27.81,1857000.0,20.3142,20.3142,20.2342,20.2414,1857000.0
2008-08-28 09:45:00,27.81,27.87,27.8,27.83,1594200.0,20.2414,20.2851,20.2342,20.256,1594200.0
2008-08-28 09:50:00,27.82,27.83,27.73,27.73,1218200.0,20.2487,20.256,20.1832,20.1832,1218200.0
2008-08-28 09:55:00,27.74,27.8,27.72,27.75,688600.0,20.1905,20.2342,20.1759,20.1978,688600.0
2008-08-28 10:00:00,27.75,27.78,27.67,27.69,1139700.0,20.1978,20.2196,20.1395,20.1541,1139700.0
2008-08-28 10:05:00,27.69,27.72,27.65,27.72,958100.0,20.1541,20.1759,20.125,20.1759,958100.0
2008-08-28 10:10:00,27.71,27.78,27.7,27.75,843500.0,20.1687,20.2196,20.1614,20.1978,843500.0
2008-08-28 10:15:00,27.75,27.75,27.69,27.7,831600.0,20.1978,20.1978,20.1541,20.1614,831600.0
2008-08-28 10:20:00,27.69,27.75,27.68,27.74,980900.0,20.1541,20.1978,20.1468,20.1905,980900.0
2008-08-28 10:25:00,27.74,27.76,27.72,27.72,374300.0,20.1905,20.205,20.1759,20.1759,374300.0
2008-08-28 10:30:00,27.73,27.73,27.69,27.7,571400.0,20.1832,20.1832,20.1541,20.1614,571400.0
2008-08-28 10:35:00,27.7,27.82,27.7,27.78,951300.0,20.1614,20.2487,20.1614,20.2196,951300.0
2008-08-28 10:40:00,27.78,27.83,27.76,27.83,621700.0,20.2196,20.256,20.205,20.256,621700.0
2008-08-28 10:45:00,27.82,27.84,27.78,27.83,671100.0,20.2487,20.2633,20.2196,20.256,671100.0
2008-08-28 10:50:00,27.82,27.87,27.8,27.85,474400.0,20.2487,20.2851,20.2342,20.2706,474400.0
2008-08-28 10:55:00,27.85,27.87,27.81,27.82,366500.0,20.2706,20.2851,20.2414,20.2487,366500.0
2008-08-28 11:00:00,27.82,27.83,27.73,27.82,459000.0,20.2487,20.256,20.1832,20.2487,459000.0
2008-08-28 11:05:00,27.82,27.85,27.81,27.84,301900.0,20.2487,20.2706,20.2414,20.2633,301900.0
2008-08-28 11:10:00,27.84,27.88,27.83,27.87,283400.0,20.2633,20.2924,20.256,20.2851,283400.0
2008-08-28 11:15:00,27.87,27.9,27.84,27.85,641400.0,20.2851,20.3069,20.2633,20.2706,641400.0
2008-08-28 11:20:00,27.85,27.86,27.77,27.8,512900.0,20.2706,20.2778,20.2123,20.2342,512900.0
2008-08-28 11:25:00,27.8,27.81,27.77,27.79,449800.0,20.2342,20.2414,20.2123,20.2269,449800.0
2008-08-28 11:30:00,27.8,27.82,27.78,27.8,411900.0,20.2342,20.2487,20.2196,20.2342,411900.0
2008-08-28 11:35:00,27.8,27.82,27.77,27.79,617500.0,20.2342,20.2487,20.2123,20.2269,617500.0
2008-08-28 11:40:00,27.79,27.81,27.78,27.81,670700.0,20.2269,20.2414,20.2196,20.2414,670700.0
2008-08-28 11:45:00,27.81,27.81,27.75,27.8,711200.0,20.2414,20.2414,20.1978,20.2342,711200.0
2008-08-28 11:50:00,27.81,27.9,27.76,27.89,1319300.0,20.2414,20.3069,20.205,20.2997,1319300.0
2008-08-28 11:55:00,27.89,27.9,27.84,27.86,483100.0,20.2997,20.3069,20.2633,20.2778,483100.0
2008-08-28 12:00:00,27.87,27.87,27.8,27.8,372400.0,20.2851,20.2851,20.2342,20.2342,372400.0
2008-08-28 12:05:00,27.8,27.83,27.8,27.82,167900.0,20.2342,20.256,20.2342,20.2487,167900.0
2008-08-28 12:10:00,27.82,27.87,27.8,27.85,950200.0,20.2487,20.2851,20.2342,20.2706,950200.0
2008-08-28 12:15:00,27.85,27.88,27.84,27.85,368900.0,20.2706,20.2924,20.2633,20.2706,368900.0
2008-08-28 12:20:00,27.84,27.86,27.81,27.81,270000.0,20.2633,20.2778,20.2414,20.2414,270000.0
2008-08-28 12:25:00,27.82,27.84,27.8,27.83,721300.0,20.2487,20.2633,20.2342,20.256,721300.0
2008-08-28 12:30:00,27.83,27.86,27.8,27.8,303900.0,20.256,20.2778,20.2342,20.2342,303900.0
2008-08-28 12:35:00,27.8,27.81,27.77,27.79,305900.0,20.2342,20.2414,20.2123,20.2269,305900.0
2008-08-28 12:40:00,27.78,27.83,27.78,27.8,313400.0,20.2196,20.256,20.2196,20.2342,313400.0
2008-08-28 12:45:00,27.8,27.83,27.79,27.82,344100.0,20.2342,20.256,20.2269,20.2487,344100.0
2008-08-28 12:50:00,27.82,27.87,27.81,27.86,428500.0,20.2487,20.2851,20.2414,20.2778,428500.0
2008-08-28 12:55:00,27.86,27.88,27.82,27.83,377000.0,20.2778,20.2924,20.2487,20.256,377000.0
2008-08-28 13:00:00,27.84,27.89,27.81,27.86,293700.0,20.2633,20.2997,20.2414,20.2778,293700.0
2008-08-28 13:05:00,27.86,27.9,27.86,27.89,369000.0,20.2778,20.3069,20.2778,20.2997,369000.0
2008-08-28 13:10:00,27.89,27.9,27.86,27.88,375900.0,20.2997,20.3069,20.2778,20.2924,375900.0
2008-08-28 13:15:00,27.89,27.89,27.86,27.86,125000.0,20.2997,20.2997,20.2778,20.2778,125000.0
2008-08-28 13:20:00,27.87,27.88,27.86,27.87,269300.0,20.2851,20.2924,20.2778,20.2851,269300.0
2008-08-28 13:25:00,27.87,27.91,27.87,27.9,481200.0,20.2851,20.3142,20.2851,20.3069,481200.0
2008-08-28 13:30:00,27.9,27.95,27.89,27.95,383900.0,20.3069,20.3433,20.2997,20.3433,383900.0
2008-08-28 13:35:00,27.95,27.95,27.92,27.92,184500.0,20.3433,20.3433,20.3215,20.3215,184500.0
2008-08-28 13:40:00,27.92,27.94,27.91,27.93,269600.0,20.3215,20.3361,20.3142,20.3288,269600.0
2008-08-28 13:45:00,27.94,27.96,27.91,27.91,479400.0,20.3361,20.3506,20.3142,20.3142,479400.0
2008-08-28 13:50:00,27.91,27.92,27.9,27.91,241500.0,20.3142,20.3215,20.3069,20.3142,241500.0
2008-08-28 13:55:00,27.92,27.95,27.9,27.95,292800.0,20.3215,20.3433,20.3069,20.3433,292800.0
2008-08-28 14:00:00,27.95,27.95,27.88,27.9,678300.0,20.3433,20.3433,20.2924,20.3069,678300.0
2008-08-28 14:05:00,27.9,27.91,27.87,27.91,506300.0,20.3069,20.3142,20.2851,20.3142,506300.0
2008-08-28 14:10:00,27.91,27.95,27.9,27.94,351500.0,20.3142,20.3433,20.3069,20.3361,351500.0
2008-08-28 14:15:00,27.93,27.95,27.91,27.94,278800.0,20.3288,20.3433,20.3142,20.3361,278800.0
2008-08-28 14:20:00,27.94,27.95,27.92,27.93,419200.0,20.3361,20.3433,20.3215,20.3288,419200.0
2008-08-28 14:25:00,27.93,27.95,27.91,27.95,227400.0,20.3288,20.3433,20.3142,20.3433,227400.0
2008-08-28 14:30:00,27.94,27.97,27.93,27.97,1060200.0,20.3361,20.3579,20.3288,20.3579,1060200.0
2008-08-28 14:35:00,27.96,27.98,27.93,27.94,385300.0,20.3506,20.3652,20.3288,20.3361,385300.0
2008-08-28 14:40:00,27.94,27.96,27.91,27.96,290900.0,20.3361,20.3506,20.3142,20.3506,290900.0
2008-08-28 14:45:00,27.95,27.97,27.95,27.97,213200.0,20.3433,20.3579,20.3433,20.3579,213200.0
2008-08-28 14:50:00,27.96,28.0,27.96,28.0,738600.0,20.3506,20.3797,20.3506,20.3797,738600.0
2008-08-28 14:55:00,28.0,28.01,27.96,27.96,1065500.0,20.3797,20.387,20.3506,20.3506,1065500.0
2008-08-28 15:00:00,27.96,27.97,27.91,27.96,351700.0,20.3506,20.3579,20.3142,20.3506,351700.0
2008-08-28 15:05:00,27.96,27.98,27.95,27.96,251500.0,20.3506,20.3652,20.3433,20.3506,251500.0
2008-08-28 15:10:00,27.96,27.97,27.96,27.96,166800.0,20.3506,20.3579,20.3506,20.3506,166800.0
2008-08-28 15:15:00,27.96,27.97,27.95,27.95,355100.0,20.3506,20.3579,20.3433,20.3433,355100.0
2008-08-28 15:20:00,27.95,27.96,27.89,27.92,483600.0,20.3433,20.3506,20.2997,20.3215,483600.0
2008-08-28 15:25:00,27.93,27.94,27.88,27.92,496000.0,20.3288,20.3361,20.2924,20.3215,496000.0
2008-08-28 15:30:00,27.93,27.93,27.85,27.89,456400.0,20.3288,20.3288,20.2706,20.2997,456400.0
2008-08-28 15:35:00,27.89,27.95,27.88,27.94,628800.0,20.2997,20.3433,20.2924,20.3361,628800.0
2008-08-28 15:40:00,27.95,27.97,27.93,27.95,610000.0,20.3433,20.3579,20.3288,20.3433,610000.0
2008-08-28 15:45:00,27.95,27.95,27.9,27.9,446200.0,20.3433,20.3433,20.3069,20.3069,446200.0
2008-08-28 15:50:00,27.9,27.95,27.89,27.9,682800.0,20.3069,20.3433,20.2997,20.3069,682800.0
2008-08-28 15:55:00,27.91,27.93,27.89,27.92,1134400.0,20.3142,20.3288,20.2997,20.3215,1134400.0
2008-08-29 09:30:00,27.74,27.75,27.6,27.74,971500.0,20.1905,20.1978,20.0886,20.1905,971500.0
2008-08-29 09:35:00,27.74,27.74,27.61,27.64,801400.0,20.1905,20.1905,20.0959,20.1177,801400.0
2008-08-29 09:40:00,27.63,27.71,27.63,27.7,943200.0,20.1104,20.1687,20.1104,20.1614,943200.0
2008-08-29 09:45:00,27.7,27.78,27.69,27.71,1024700.0,20.1614,20.2196,20.1541,20.1687,1024700.0
2008-08-29 09:50:00,27.72,27.74,27.66,27.72,556400.0,20.1759,20.1905,20.1323,20.1759,556400.0
2008-08-29 09:55:00,27.72,27.73,27.64,27.67,783100.0,20.1759,20.1832,20.1177,20.1395,783100.0
2008-08-29 10:00:00,27.67,27.7,27.57,27.58,613900.0,20.1395,20.1614,20.0668,20.074,613900.0
2008-08-29 10:05:00,27.59,27.61,27.56,27.6,710300.0,20.0813,20.0959,20.0595,20.0886,710300.0
2008-08-29 10:10:00,27.61,27.65,27.58,27.58,369100.0,20.0959,20.125,20.074,20.074,369100.0
2008-08-29 10:15:00,27.59,27.61,27.55,27.58,618600.0,20.0813,20.0959,20.0522,20.074,618600.0
2008-08-29 10:20:00,27.58,27.61,27.51,27.53,616600.0,20.074,20.0959,20.0231,20.0376,616600.0
2008-08-29 10:25:00,27.53,27.61,27.52,27.61,496100.0,20.0376,20.0959,20.0304,20.0959,496100.0
2008-08-29 10:30:00,27.62,27.66,27.59,27.6,793100.0,20.1032,20.1323,20.0813,20.0886,793100.0
2008-08-29 10:35:00,27.61,27.64,27.57,27.61,593500.0,20.0959,20.1177,20.0668,20.0959,593500.0
2008-08-29 10:40:00,27.61,27.61,27.51,27.52,723900.0,20.0959,20.0959,20.0231,20.0304,723900.0
2008-08-29 10:45:00,27.52,27.57,27.51,27.54,786000.0,20.0304,20.0668,20.0231,20.0449,786000.0
2008-08-29 10:50:00,27.54,27.57,27.53,27.55,488000.0,20.0449,20.0668,20.0376,20.0522,488000.0
2008-08-29 10:55:00,27.55,27.56,27.45,27.47,830800.0,20.0522,20.0595,19.9794,19.994,830800.0
2008-08-29 11:00:00,27.48,27.53,27.45,27.5,544200.0,20.0013,20.0376,19.9794,20.0158,544200.0
2008-08-29 11:05:00,27.5,27.52,27.49,27.51,283800.0,20.0158,20.0304,20.0085,20.0231,283800.0
2008-08-29 11:10:00,27.51,27.52,27.46,27.52,1030600.0,20.0231,20.0304,19.9867,20.0304,1030600.0
2008-08-29 11:15:00,27.52,27.54,27.48,27.48,502800.0,20.0304,20.0449,20.0013,20.0013,502800.0
2008-08-29 11:20:00,27.48,27.49,27.41,27.45,568700.0,20.0013,20.0085,19.9503,19.9794,568700.0
2008-08-29 11:25:00,27.45,27.5,27.45,27.47,412000.0,19.9794,20.0158,19.9794,19.994,412000.0
2008-08-29 11:30:00,27.47,27.5,27.44,27.44,560200.0,19.994,20.0158,19.9721,19.9721,560200.0
2008-08-29 11:35:00,27.44,27.45,27.41,27.43,439100.0,19.9721,19.9794,19.9503,19.9649,439100.0
2008-08-29 11:40:00,27.42,27.46,27.41,27.44,344400.0,19.9576,19.9867,19.9503,19.9721,344400.0
2008-08-29 11:45:00,27.43,27.44,27.41,27.44,369600.0,19.9649,19.9721,19.9503,19.9721,369600.0
2008-08-29 11:50:00,27.45,27.49,27.44,27.48,200400.0,19.9794,20.0085,19.9721,20.0013,200400.0
2008-08-29 11:55:00,27.48,27.5,27.41,27.43,387100.0,20.0013,20.0158,19.9503,19.9649,387100.0
2008-08-29 12:00:00,27.43,27.44,27.33,27.34,558400.0,19.9649,19.9721,19.8921,19.8994,558400.0
2008-08-29 12:05:00,27.34,27.37,27.32,27.36,709700.0,19.8994,19.9212,19.8848,19.9139,709700.0
2008-08-29 12:10:00,27.36,27.4,27.35,27.38,380700.0,19.9139,19.943,19.9066,19.9285,380700.0
2008-08-29 12:15:00,27.38,27.42,27.37,27.41,340100.0,19.9285,19.9576,19.9212,19.9503,340100.0
2008-08-29 12:20:00,27.41,27.44,27.39,27.42,259600.0,19.9503,19.9721,19.9357,19.9576,259600.0
2008-08-29 12:25:00,27.42,27.42,27.38,27.38,363300.0,19.9576,19.9576,19.9285,19.9285,363300.0
2008-08-29 12:30:00,27.38,27.41,27.37,27.38,227200.0,19.9285,19.9503,19.9212,19.9285,227200.0
2008-08-29 12:35:00,27.39,27.41,27.38,27.4,234200.0,19.9357,19.9503,19.9285,19.943,234200.0
2008-08-29 12:40:00,27.39,27.4,27.34,27.35,415100.0,19.9357,19.943,19.8994,19.9066,415100.0
2008-08-29 12:45:00,27.35,27.36,27.31,27.35,428000.0,19.9066,19.9139,19.8775,19.9066,428000.0
2008-08-29 12:50:00,27.35,27.45,27.34,27.43,401800.0,19.9066,19.9794,19.8994,19.9649,401800.0
2008-08-29 12:55:00,27.43,27.44,27.39,27.43,166100.0,19.9649,19.9721,19.9357,19.9649,166100.0
2008-08-29 13:00:00,27.42,27.47,27.42,27.46,395000.0,19.9576,19.994,19.9576,19.9867,395000.0
2008-08-29 13:05:00,27.46,27.5,27.43,27.48,358500.0,19.9867,20.0158,19.9649,20.0013,358500.0
2008-08-29 13:10:00,27.48,27.52,27.47,27.5,209300.0,20.0013,20.0304,19.994,20.0158,209300.0
2008-08-29 13:15:00,27.49,27.51,27.48,27.5,159600.0,20.0085,20.0231,20.0013,20.0158,159600.0
2008-08-29 13:20:00,27.5,27.56,27.49,27.54,337300.0,20.0158,20.0595,20.0085,20.0449,337300.0
2008-08-29 13:25:00,27.54,27.54,27.5,27.5,191500.0,20.0449,20.0449,20.0158,20.0158,191500.0
2008-08-29 13:30:00,27.5,27.51,27.45,27.47,369000.0,20.0158,20.0231,19.9794,19.994,369000.0
2008-08-29 13:35:00,27.47,27.52,27.47,27.49,345500.0,19.994,20.0304,19.994,20.0085,345500.0
2008-08-29 13:40:00,27.49,27.52,27.49,27.52,162000.0,20.0085,20.0304,20.0085,20.0304,162000.0
2008-08-29 13:45:00,27.52,27.53,27.51,27.53,112800.0,20.0304,20.0376,20.0231,20.0376,112800.0
2008-08-29 13:50:00,27.53,27.55,27.52,27.52,192700.0,20.0376,20.0522,20.0304,20.0304,192700.0
2008-08-29 13:55:00,27.52,27.53,27.49,27.53,339100.0,20.0304,20.0376,20.0085,20.0376,339100.0
2008-08-29 14:00:00,27.53,27.58,27.53,27.54,371900.0,20.0376,20.074,20.0376,20.0449,371900.0
2008-08-29 14:05:00,27.54,27.54,27.5,27.5,110400.0,20.0449,20.0449,20.0158,20.0158,110400.0
2008-08-29 14:10:00,27.5,27.52,27.49,27.52,199600.0,20.0158,20.0304,20.0085,20.0304,199600.0
2008-08-29 14:15:00,27.52,27.53,27.48,27.53,389100.0,20.0304,20.0376,20.0013,20.0376,389100.0
2008-08-29 14:20:00,27.53,27.59,27.52,27.53,690800.0,20.0376,20.0813,20.0304,20.0376,690800.0
2008-08-29 14:25:00,27.54,27.6,27.53,27.56,738900.0,20.0449,20.0886,20.0376,20.0595,738900.0
2008-08-29 14:30:00,27.56,27.62,27.56,27.59,551300.0,20.0595,20.1032,20.0595,20.0813,551300.0
2008-08-29 14:35:00,27.6,27.6,27.53,27.53,311200.0,20.0886,20.0886,20.0376,20.0376,311200.0
2008-08-29 14:40:00,27.53,27.56,27.53,27.55,493400.0,20.0376,20.0595,20.0376,20.0522,493400.0
2008-08-29 14:45:00,27.54,27.55,27.49,27.52,273100.0,20.0449,20.0522,20.0085,20.0304,273100.0
2008-08-29 14:50:00,27.51,27.52,27.49,27.51,284300.0,20.0231,20.0304,20.0085,20.0231,284300.0
2008-08-29 14:55:00,27.52,27.6,27.51,27.56,322500.0,20.0304,20.0886,20.0231,20.0595,322500.0
2008-08-29 15:00:00,27.56,27.57,27.51,27.51,200200.0,20.0595,20.0668,20.0231,20.0231,200200.0
2008-08-29 15:05:00,27.51,27.54,27.49,27.53,701200.0,20.0231,20.0449,20.0085,20.0376,701200.0
2008-08-29 15:10:00,27.53,27.54,27.51,27.52,301700.0,20.0376,20.0449,20.0231,20.0304,301700.0
2008-08-29 15:15:00,27.53,27.53,27.49,27.51,372300.0,20.0376,20.0376,20.0085,20.0231,372300.0
2008-08-29 15:20:00,27.5,27.54,27.49,27.54,301600.0,20.0158,20.0449,20.0085,20.0449,301600.0
2008-08-29 15:25:00,27.54,27.54,27.47,27.5,829300.0,20.0449,20.0449,19.994,20.0158,829300.0
2008-08-29 15:30:00,27.49,27.58,27.49,27.58,566000.0,20.0085,20.074,20.0085,20.074,566000.0
2008-08-29 15:35:00,27.58,27.58,27.54,27.55,465600.0,20.074,20.074,20.0449,20.0522,465600.0
2008-08-29 15:40:00,27.54,27.55,27.5,27.54,821700.0,20.0449,20.0522,20.0158,20.0449,821700.0
2008-08-29 15:45:00,27.53,27.58,27.5,27.52,852400.0,20.0376,20.074,20.0158,20.0304,852400.0
2008-08-29 15:50:00,27.51,27.51,27.34,27.35,1640300.0,20.0231,20.0231,19.8994,19.9066,1640300.0
2008-08-29 15:55:00,27.35,27.4,27.32,27.32,2562500.0,19.9066,19.943,19.8848,19.8848,2562500.0
2008-09-02 09:30:00,27.68,27.72,27.52,27.55,1829800.0,20.1468,20.1759,20.0304,20.0522,1829800.0
2008-09-02 09:35:00,27.55,27.62,27.48,27.56,1129600.0,20.0522,20.1032,20.0013,20.0595,1129600.0
2008-09-02 09:40:00,27.56,27.67,27.55,27.56,1108500.0,20.0595,20.1395,20.0522,20.0595,1108500.0
2008-09-02 09:45:00,27.57,27.74,27.56,27.7,1499000.0,20.0668,20.1905,20.0595,20.1614,1499000.0
2008-09-02 09:50:00,27.69,27.73,27.67,27.73,662900.0,20.1541,20.1832,20.1395,20.1832,662900.0
2008-09-02 09:55:00,27.73,27.76,27.69,27.72,1167000.0,20.1832,20.205,20.1541,20.1759,1167000.0
2008-09-02 10:00:00,27.73,27.74,27.67,27.73,997800.0,20.1832,20.1905,20.1395,20.1832,997800.0
2008-09-02 10:05:00,27.74,27.75,27.67,27.69,908900.0,20.1905,20.1978,20.1395,20.1541,908900.0
2008-09-02 10:10:00,27.7,27.7,27.62,27.64,1723200.0,20.1614,20.1614,20.1032,20.1177,1723200.0
2008-09-02 10:15:00,27.65,27.66,27.6,27.62,846200.0,20.125,20.1323,20.0886,20.1032,846200.0
2008-09-02 10:20:00,27.62,27.64,27.55,27.59,1401800.0,20.1032,20.1177,20.0522,20.0813,1401800.0
2008-09-02 10:25:00,27.58,27.65,27.57,27.64,1059700.0,20.074,20.125,20.0668,20.1177,1059700.0
2008-09-02 10:30:00,27.64,27.64,27.59,27.6,488800.0,20.1177,20.1177,20.0813,20.0886,488800.0
2008-09-02 10:35:00,27.6,27.63,27.59,27.59,505300.0,20.0886,20.1104,20.0813,20.0813,505300.0
2008-09-02 10:40:00,27.59,27.6,27.52,27.55,816600.0,20.0813,20.0886,20.0304,20.0522,816600.0
2008-09-02 10:45:00,27.55,27.6,27.54,27.6,572200.0,20.0522,20.0886,20.0449,20.0886,572200.0
2008-09-02 10:50:00,27.6,27.61,27.56,27.57,379100.0,20.0886,20.0959,20.0595,20.0668,379100.0
2008-09-02 10:55:00,27.57,27.63,27.56,27.62,568500.0,20.0668,20.1104,20.0595,20.1032,568500.0
2008-09-02 11:00:00,27.63,27.63,27.6,27.6,224700.0,20.1104,20.1104,20.0886,20.0886,224700.0
2008-09-02 11:05:00,27.6,27.62,27.58,27.59,532900.0,20.0886,20.1032,20.074,20.0813,532900.0
2008-09-02 11:10:00,27.59,27.64,27.59,27.64,412300.0,20.0813,20.1177,20.0813,20.1177,412300.0
2008-09-02 11:15:00,27.64,27.7,27.64,27.7,951100.0,20.1177,20.1614,20.1177,20.1614,951100.0
2008-09-02 11:20:00,27.7,27.7,27.6,27.62,1180700.0,20.1614,20.1614,20.0886,20.1032,1180700.0
2008-09-02 11:25:00,27.62,27.64,27.6,27.61,633300.0,20.1032,20.1177,20.0886,20.0959,633300.0
2008-09-02 11:30:00,27.61,27.63,27.61,27.61,331400.0,20.0959,20.1104,20.0959,20.0959,331400.0
2008-09-02 11:35:00,27.61,27.62,27.6,27.6,302100.0,20.0959,20.1032,20.0886,20.0886,302100.0
2008-09-02 11:40:00,27.61,27.62,27.58,27.58,568000.0,20.0959,20.1032,20.074,20.074,568000.0
2008-09-02 11:45:00,27.59,27.61,27.56,27.57,1368500.0,20.0813,20.0959,20.0595,20.0668,1368500.0
2008-09-02 11:50:00,27.57,27.6,27.57,27.58,1252600.0,20.0668,20.0886,20.0668,20.074,1252600.0
2008-09-02 11:55:00,27.58,27.59,27.57,27.58,825300.0,20.074,20.0813,20.0668,20.074,825300.0
2008-09-02 12:00:00,27.59,27.59,27.57,27.59,688200.0,20.0813,20.0813,20.0668,20.0813,688200.0
2008-09-02 12:05:00,27.59,27.59,27.57,27.58,263700.0,20.0813,20.0813,20.0668,20.074,263700.0
2008-09-02 12:10:00,27.58,27.59,27.55,27.56,217600.0,20.074,20.0813,20.0522,20.0595,217600.0
2008-09-02 12:15:00,27.56,27.57,27.55,27.56,156800.0,20.0595,20.0668,20.0522,20.0595,156800.0
2008-09-02 12:20:00,27.57,27.57,27.54,27.56,680200.0,20.0668,20.0668,20.0449,20.0595,680200.0
2008-09-02 12:25:00,27.55,27.56,27.51,27.53,1299600.0,20.0522,20.0595,20.0231,20.0376,1299600.0
2008-09-02 12:30:00,27.53,27.54,27.5,27.51,892700.0,20.0376,20.0449,20.0158,20.0231,892700.0
2008-09-02 12:35:00,27.51,27.55,27.48,27.51,857100.0,20.0231,20.0522,20.0013,20.0231,857100.0
2008-09-02 12:40:00,27.51,27.51,27.47,27.5,391400.0,20.0231,20.0231,19.994,20.0158,391400.0
2008-09-02 12:45:00,27.51,27.51,27.5,27.5,533200.0,20.0231,20.0231,20.0158,20.0158,533200.0
2008-09-02 12:50:00,27.5,27.55,27.5,27.5,963200.0,20.0158,20.0522,20.0158,20.0158,963200.0
2008-09-02 12:55:00,27.51,27.53,27.49,27.5,515700.0,20.0231,20.0376,20.0085,20.0158,515700.0
2008-09-02 13:00:00,27.5,27.52,27.49,27.51,360600.0,20.0158,20.0304,20.0085,20.0231,360600.0
2008-09-02 13:05:00,27.5,27.51,27.49,27.5,730700.0,20.0158,20.0231,20.0085,20.0158,730700.0
2008-09-02 13:10:00,27.5,27.52,27.5,27.5,163100.0,20.0158,20.0304,20.0158,20.0158,163100.0
2008-09-02 13:15:00,27.5,27.51,27.47,27.47,431300.0,20.0158,20.0231,19.994,19.994,431300.0
2008-09-02 13:20:00,27.49,27.49,27.43,27.44,324100.0,20.0085,20.0085,19.9649,19.9721,324100.0
2008-09-02 13:25:00,27.44,27.46,27.44,27.46,482200.0,19.9721,19.9867,19.9721,19.9867,482200.0
2008-09-02 13:30:00,27.45,27.51,27.45,27.5,261600.0,19.9794,20.0231,19.9794,20.0158,261600.0
2008-09-02 13:35:00,27.51,27.54,27.5,27.52,480200.0,20.0231,20.0449,20.0158,20.0304,480200.0
2008-09-02 13:40:00,27.52,27.52,27.45,27.48,618800.0,20.0304,20.0304,19.9794,20.0013,618800.0
2008-09-02 13:45:00,27.47,27.48,27.33,27.39,539800.0,19.994,20.0013,19.8921,19.9357,539800.0
2008-09-02 13:50:00,27.34,27.34,27.17,27.24,1482900.0,19.8994,19.8994,19.7756,19.8266,1482900.0
2008-09-02 13:55:00,27.24,27.29,27.24,27.29,1719100.0,19.8266,19.863,19.8266,19.863,1719100.0
2008-09-02 14:00:00,27.28,27.33,27.24,27.28,814400.0,19.8557,19.8921,19.8266,19.8557,814400.0
2008-09-02 14:05:00,27.28,27.31,27.27,27.28,680700.0,19.8557,19.8775,19.8484,19.8557,680700.0
2008-09-02 14:10:00,27.29,27.3,27.19,27.21,1132300.0,19.863,19.8702,19.7902,19.8047,1132300.0
2008-09-02 14:15:00,27.2,27.23,27.11,27.17,926000.0,19.7975,19.8193,19.7319,19.7756,926000.0
2008-09-02 14:20:00,27.17,27.24,27.17,27.24,491000.0,19.7756,19.8266,19.7756,19.8266,491000.0
2008-09-02 14:25:00,27.24,27.28,27.21,27.22,585000.0,19.8266,19.8557,19.8047,19.812,585000.0
2008-09-02 14:30:00,27.22,27.29,27.21,27.29,457400.0,19.812,19.863,19.8047,19.863,457400.0
2008-09-02 14:35:00,27.28,27.29,27.17,27.17,359100.0,19.8557,19.863,19.7756,19.7756,359100.0
2008-09-02 14:40:00,27.17,27.23,27.17,27.22,538800.0,19.7756,19.8193,19.7756,19.812,538800.0
2008-09-02 14:45:00,27.23,27.24,27.19,27.19,566000.0,19.8193,19.8266,19.7902,19.7902,566000.0
2008-09-02 14:50:00,27.19,27.19,27.1,27.13,1928000.0,19.7902,19.7902,19.7247,19.7465,1928000.0
2008-09-02 14:55:00,27.13,27.18,27.08,27.12,1305700.0,19.7465,19.7829,19.7101,19.7392,1305700.0
2008-09-02 15:00:00,27.12,27.15,27.1,27.12,545200.0,19.7392,19.7611,19.7247,19.7392,545200.0
2008-09-02 15:05:00,27.11,27.17,27.11,27.15,437700.0,19.7319,19.7756,19.7319,19.7611,437700.0
2008-09-02 15:10:00,27.15,27.16,27.12,27.13,319700.0,19.7611,19.7683,19.7392,19.7465,319700.0
2008-09-02 15:15:00,27.12,27.15,27.06,27.07,488300.0,19.7392,19.7611,19.6956,19.7028,488300.0
2008-09-02 15:20:00,27.07,27.13,27.07,27.11,520900.0,19.7028,19.7465,19.7028,19.7319,520900.0
2008-09-02 15:25:00,27.1,27.16,27.08,27.13,665300.0,19.7247,19.7683,19.7101,19.7465,665300.0
2008-09-02 15:30:00,27.13,27.17,27.12,27.16,697400.0,19.7465,19.7756,19.7392,19.7683,697400.0
2008-09-02 15:35:00,27.16,27.16,27.1,27.13,773700.0,19.7683,19.7683,19.7247,19.7465,773700.0
2008-09-02 15:40:00,27.13,27.15,27.08,27.11,1043900.0,19.7465,19.7611,19.7101,19.7319,1043900.0
2008-09-02 15:45:00,27.11,27.15,27.09,27.14,1551200.0,19.7319,19.7611,19.7174,19.7538,1551200.0
2008-09-02 15:50:00,27.13,27.14,27.09,27.14,1166400.0,19.7465,19.7538,19.7174,19.7538,1166400.0
2008-09-02 15:55:00,27.14,27.14,27.09,27.09,1091900.0,19.7538,19.7538,19.7174,19.7174,1091900.0
2008-09-03 09:30:00,27.0,27.07,26.99,27.02,1384400.0,19.6519,19.7028,19.6446,19.6664,1384400.0
2008-09-03 09:35:00,27.01,27.03,27.0,27.0,564200.0,19.6592,19.6737,19.6519,19.6519,564200.0
2008-09-03 09:40:00,27.0,27.02,26.94,26.94,827200.0,19.6519,19.6664,19.6082,19.6082,827200.0
2008-09-03 09:45:00,26.94,26.95,26.89,26.92,1075000.0,19.6082,19.6155,19.5718,19.5937,1075000.0
2008-09-03 09:50:00,26.92,27.02,26.91,27.0,1034700.0,19.5937,19.6664,19.5864,19.6519,1034700.0
2008-09-03 09:55:00,27.0,27.05,26.97,27.0,969800.0,19.6519,19.6883,19.63,19.6519,969800.0
2008-09-03 10:00:00,27.0,27.18,26.98,27.09,1806300.0,19.6519,19.7829,19.6373,19.7174,1806300.0
2008-09-03 10:05:00,27.09,27.14,27.0,27.01,675300.0,19.7174,19.7538,19.6519,19.6592,675300.0
2008-09-03 10:10:00,27.01,27.05,26.97,27.05,816100.0,19.6592,19.6883,19.63,19.6883,816100.0
2008-09-03 10:15:00,27.05,27.05,26.95,26.95,966400.0,19.6883,19.6883,19.6155,19.6155,966400.0
2008-09-03 10:20:00,26.95,27.03,26.94,27.03,707800.0,19.6155,19.6737,19.6082,19.6737,707800.0
2008-09-03 10:25:00,27.03,27.04,26.9,26.9,629400.0,19.6737,19.681,19.5791,19.5791,629400.0
2008-09-03 10:30:00,26.9,26.97,26.9,26.97,721100.0,19.5791,19.63,19.5791,19.63,721100.0
2008-09-03 10:35:00,26.97,27.05,26.96,27.01,923900.0,19.63,19.6883,19.6228,19.6592,923900.0
2008-09-03 10:40:00,27.01,27.08,26.98,27.02,553800.0,19.6592,19.7101,19.6373,19.6664,553800.0
2008-09-03 10:45:00,27.03,27.03,26.97,26.98,438100.0,19.6737,19.6737,19.63,19.6373,438100.0
2008-09-03 10:50:00,26.98,27.0,26.97,26.99,539600.0,19.6373,19.6519,19.63,19.6446,539600.0
2008-09-03 10:55:00,26.98,27.0,26.97,26.98,440200.0,19.6373,19.6519,19.63,19.6373,440200.0
2008-09-03 11:00:00,26.99,27.04,26.98,27.03,272500.0,19.6446,19.681,19.6373,19.6737,272500.0
2008-09-03 11:05:00,27.02,27.03,26.95,26.95,584600.0,19.6664,19.6737,19.6155,19.6155,584600.0
2008-09-03 11:10:00,26.95,26.95,26.89,26.9,891000.0,19.6155,19.6155,19.5718,19.5791,891000.0
2008-09-03 11:15:00,26.9,26.95,26.89,26.93,375700.0,19.5791,19.6155,19.5718,19.6009,375700.0
2008-09-03 11:20:00,26.93,26.97,26.92,26.97,625500.0,19.6009,19.63,19.5937,19.63,625500.0
2008-09-03 11:25:00,26.97,26.99,26.95,26.96,906700.0,19.63,19.6446,19.6155,19.6228,906700.0
2008-09-03 11:30:00,26.96,26.98,26.94,26.97,464400.0,19.6228,19.6373,19.6082,19.63,464400.0
2008-09-03 11:35:00,26.97,26.98,26.91,26.95,1519600.0,19.63,19.6373,19.5864,19.6155,1519600.0
2008-09-03 11:40:00,26.95,26.98,26.89,26.96,1078200.0,19.6155,19.6373,19.5718,19.6228,1078200.0
2008-09-03 11:45:00,26.97,27.02,26.95,26.97,585700.0,19.63,19.6664,19.6155,19.63,585700.0
2008-09-03 11:50:00,26.96,27.01,26.95,26.98,282500.0,19.6228,19.6592,19.6155,19.6373,282500.0
2008-09-03 11:55:00,26.98,26.98,26.93,26.95,980700.0,19.6373,19.6373,19.6009,19.6155,980700.0
2008-09-03 12:00:00,26.95,26.95,26.93,26.93,788800.0,19.6155,19.6155,19.6009,19.6009,788800.0
2008-09-03 12:05:00,26.93,26.96,26.93,26.94,555600.0,19.6009,19.6228,19.6009,19.6082,555600.0
2008-09-03 12:10:00,26.94,26.95,26.92,26.94,477200.0,19.6082,19.6155,19.5937,19.6082,477200.0
2008-09-03 12:15:00,26.95,26.95,26.89,26.89,568900.0,19.6155,19.6155,19.5718,19.5718,568900.0
2008-09-03 12:20:00,26.9,26.94,26.89,26.94,322100.0,19.5791,19.6082,19.5718,19.6082,322100.0
2008-09-03 12:25:00,26.94,26.95,26.92,26.94,610900.0,19.6082,19.6155,19.5937,19.6082,610900.0
2008-09-03 12:30:00,26.94,26.95,26.9,26.92,445800.0,19.6082,19.6155,19.5791,19.5937,445800.0
2008-09-03 12:35:00,26.92,26.95,26.91,26.94,170000.0,19.5937,19.6155,19.5864,19.6082,170000.0
2008-09-03 12:40:00,26.95,26.95,26.92,26.92,144200.0,19.6155,19.6155,19.5937,19.5937,144200.0
2008-09-03 12:45:00,26.92,26.93,26.92,26.93,185800.0,19.5937,19.6009,19.5937,19.6009,185800.0
2008-09-03 12:50:00,26.93,26.94,26.92,26.93,777000.0,19.6009,19.6082,19.5937,19.6009,777000.0
2008-09-03 12:55:00,26.93,26.95,26.91,26.91,712700.0,19.6009,19.6155,19.5864,19.5864,712700.0
2008-09-03 13:00:00,26.92,26.92,26.84,26.89,1324800.0,19.5937,19.5937,19.5354,19.5718,1324800.0
2008-09-03 13:05:00,26.9,26.93,26.88,26.92,642300.0,19.5791,19.6009,19.5645,19.5937,642300.0
2008-09-03 13:10:00,26.92,26.95,26.9,26.95,699400.0,19.5937,19.6155,19.5791,19.6155,699400.0
2008-09-03 13:15:00,26.95,26.95,26.91,26.93,474800.0,19.6155,19.6155,19.5864,19.6009,474800.0
2008-09-03 13:20:00,26.94,26.95,26.9,26.9,326900.0,19.6082,19.6155,19.5791,19.5791,326900.0
2008-09-03 13:25:00,26.9,26.92,26.88,26.91,716800.0,19.5791,19.5937,19.5645,19.5864,716800.0
2008-09-03 13:30:00,26.9,26.93,26.89,26.91,413700.0,19.5791,19.6009,19.5718,19.5864,413700.0
2008-09-03 13:35:00,26.92,26.92,26.9,26.9,174700.0,19.5937,19.5937,19.5791,19.5791,174700.0
2008-09-03 13:40:00,26.91,26.91,26.87,26.89,543500.0,19.5864,19.5864,19.5573,19.5718,543500.0
2008-09-03 13:45:00,26.9,26.95,26.89,26.95,451100.0,19.5791,19.6155,19.5718,19.6155,451100.0
2008-09-03 13:50:00,26.94,27.01,26.94,27.0,630600.0,19.6082,19.6592,19.6082,19.6519,630600.0
2008-09-03 13:55:00,27.0,27.02,26.96,26.98,804700.0,19.6519,19.6664,19.6228,19.6373,804700.0
2008-09-03 14:00:00,26.99,27.07,26.92,27.07,1132800.0,19.6446,19.7028,19.5937,19.7028,1132800.0
2008-09-03 14:05:00,27.07,27.08,26.99,27.01,662300.0,19.7028,19.7101,19.6446,19.6592,662300.0
2008-09-03 14:10:00,27.01,27.02,26.88,26.97,807100.0,19.6592,19.6664,19.5645,19.63,807100.0
2008-09-03 14:15:00,26.97,26.97,26.92,26.92,251400.0,19.63,19.63,19.5937,19.5937,251400.0
2008-09-03 14:20:00,26.92,26.94,26.9,26.93,818000.0,19.5937,19.6082,19.5791,19.6009,818000.0
2008-09-03 14:25:00,26.93,26.97,26.91,26.96,344500.0,19.6009,19.63,19.5864,19.6228,344500.0
2008-09-03 14:30:00,26.96,26.98,26.92,26.96,279000.0,19.6228,19.6373,19.5937,19.6228,279000.0
2008-09-03 14:35:00,26.96,27.03,26.94,27.02,348900.0,19.6228,19.6737,19.6082,19.6664,348900.0
2008-09-03 14:40:00,27.02,27.04,26.97,27.01,389700.0,19.6664,19.681,19.63,19.6592,389700.0
2008-09-03 14:45:00,27.01,27.02,26.92,26.92,455000.0,19.6592,19.6664,19.5937,19.5937,455000.0
2008-09-03 14:50:00,26.92,26.95,26.9,26.9,622200.0,19.5937,19.6155,19.5791,19.5791,622200.0
2008-09-03 14:55:00,26.9,26.92,26.9,26.91,410800.0,19.5791,19.5937,19.5791,19.5864,410800.0
2008-09-03 15:00:00,26.92,26.95,26.91,26.93,342900.0,19.5937,19.6155,19.5864,19.6009,342900.0
2008-09-03 15:05:00,26.92,26.93,26.9,26.93,397600.0,19.5937,19.6009,19.5791,19.6009,397600.0
2008-09-03 15:10:00,26.93,26.93,26.91,26.92,425500.0,19.6009,19.6009,19.5864,19.5937,425500.0
2008-09-03 15:15:00,26.93,26.95,26.89,26.93,1000400.0,19.6009,19.6155,19.5718,19.6009,1000400.0
2008-09-03 15:20:00,26.93,27.06,26.89,26.97,1503000.0,19.6009,19.6956,19.5718,19.63,1503000.0
2008-09-03 15:25:00,26.97,27.0,26.9,26.91,884000.0,19.63,19.6519,19.5791,19.5864,884000.0
2008-09-03 15:30:00,26.91,26.92,26.89,26.91,846100.0,19.5864,19.5937,19.5718,19.5864,846100.0
2008-09-03 15:35:00,26.92,26.95,26.9,26.95,1354500.0,19.5937,19.6155,19.5791,19.6155,1354500.0
2008-09-03 15:40:00,26.95,26.95,26.9,26.92,662900.0,19.6155,19.6155,19.5791,19.5937,662900.0
2008-09-03 15:45:00,26.92,26.94,26.9,26.91,519300.0,19.5937,19.6082,19.5791,19.5864,519300.0
2008-09-03 15:50:00,26.92,26.94,26.88,26.93,1045300.0,19.5937,19.6082,19.5645,19.6009,1045300.0
2008-09-03 15:55:00,26.93,26.94,26.91,26.93,969100.0,19.6009,19.6082,19.5864,19.6009,969100.0
2008-09-04 09:30:00,26.73,26.74,26.64,26.68,1263800.0,19.4554,19.4626,19.3899,19.419,1263800.0
2008-09-04 09:35:00,26.67,26.72,26.63,26.66,893900.0,19.4117,19.4481,19.3826,19.4044,893900.0
2008-09-04 09:40:00,26.65,26.66,26.61,26.64,706000.0,19.3971,19.4044,19.368,19.3899,706000.0
2008-09-04 09:45:00,26.63,26.69,26.6,26.68,1444500.0,19.3826,19.4263,19.3607,19.419,1444500.0
2008-09-04 09:50:00,26.68,26.73,26.63,26.72,611200.0,19.419,19.4554,19.3826,19.4481,611200.0
2008-09-04 09:55:00,26.73,26.78,26.72,26.76,594300.0,19.4554,19.4918,19.4481,19.4772,594300.0
2008-09-04 10:00:00,26.77,26.83,26.72,26.82,750400.0,19.4845,19.5282,19.4481,19.5209,750400.0
2008-09-04 10:05:00,26.82,26.86,26.79,26.82,480600.0,19.5209,19.55,19.499,19.5209,480600.0
2008-09-04 10:10:00,26.82,26.87,26.81,26.85,358500.0,19.5209,19.5573,19.5136,19.5427,358500.0
2008-09-04 10:15:00,26.86,26.87,26.85,26.85,599300.0,19.55,19.5573,19.5427,19.5427,599300.0
2008-09-04 10:20:00,26.85,26.88,26.84,26.85,894500.0,19.5427,19.5645,19.5354,19.5427,894500.0
2008-09-04 10:25:00,26.85,26.88,26.85,26.88,425500.0,19.5427,19.5645,19.5427,19.5645,425500.0
2008-09-04 10:30:00,26.88,26.89,26.64,26.74,1673900.0,19.5645,19.5718,19.3899,19.4626,1673900.0
2008-09-04 10:35:00,26.74,26.78,26.64,26.64,1099000.0,19.4626,19.4918,19.3899,19.3899,1099000.0
2008-09-04 10:40:00,26.64,26.71,26.62,26.7,848500.0,19.3899,19.4408,19.3753,19.4335,848500.0
2008-09-04 10:45:00,26.7,26.74,26.67,26.67,450500.0,19.4335,19.4626,19.4117,19.4117,450500.0
2008-09-04 10:50:00,26.67,26.73,26.65,26.67,1098500.0,19.4117,19.4554,19.3971,19.4117,1098500.0
2008-09-04 10:55:00,26.67,26.7,26.66,26.67,382900.0,19.4117,19.4335,19.4044,19.4117,382900.0
2008-09-04 11:00:00,26.67,26.7,26.64,26.67,786500.0,19.4117,19.4335,19.3899,19.4117,786500.0
2008-09-04 11:05:00,26.68,26.7,26.65,26.69,476200.0,19.419,19.4335,19.3971,19.4263,476200.0
2008-09-04 11:10:00,26.69,26.75,26.68,26.71,597900.0,19.4263,19.4699,19.419,19.4408,597900.0
2008-09-04 11:15:00,26.71,26.73,26.69,26.72,348400.0,19.4408,19.4554,19.4263,19.4481,348400.0
2008-09-04 11:20:00,26.71,26.73,26.67,26.69,849900.0,19.4408,19.4554,19.4117,19.4263,849900.0
2008-09-04 11:25:00,26.69,26.71,26.68,26.69,528100.0,19.4263,19.4408,19.419,19.4263,528100.0
2008-09-04 11:30:00,26.69,26.7,26.65,26.67,617000.0,19.4263,19.4335,19.3971,19.4117,617000.0
2008-09-04 11:35:00,26.67,26.68,26.67,26.68,117600.0,19.4117,19.419,19.4117,19.419,117600.0
2008-09-04 11:40:00,26.67,26.73,26.67,26.72,380900.0,19.4117,19.4554,19.4117,19.4481,380900.0
2008-09-04 11:45:00,26.72,26.74,26.69,26.73,221600.0,19.4481,19.4626,19.4263,19.4554,221600.0
2008-09-04 11:50:00,26.73,26.78,26.73,26.75,441000.0,19.4554,19.4918,19.4554,19.4699,441000.0
2008-09-04 11:55:00,26.75,26.75,26.68,26.7,474000.0,19.4699,19.4699,19.419,19.4335,474000.0
2008-09-04 12:00:00,26.7,26.77,26.69,26.76,224400.0,19.4335,19.4845,19.4263,19.4772,224400.0
2008-09-04 12:05:00,26.76,26.79,26.73,26.79,511100.0,19.4772,19.499,19.4554,19.499,511100.0
2008-09-04 12:10:00,26.79,26.79,26.74,26.74,223000.0,19.499,19.499,19.4626,19.4626,223000.0
2008-09-04 12:15:00,26.74,26.76,26.69,26.69,250100.0,19.4626,19.4772,19.4263,19.4263,250100.0
2008-09-04 12:20:00,26.69,26.72,26.68,26.69,474100.0,19.4263,19.4481,19.419,19.4263,474100.0
2008-09-04 12:25:00,26.69,26.7,26.66,26.66,642100.0,19.4263,19.4335,19.4044,19.4044,642100.0
2008-09-04 12:30:00,26.66,26.7,26.66,26.67,853500.0,19.4044,19.4335,19.4044,19.4117,853500.0
2008-09-04 12:35:00,26.67,26.68,26.66,26.66,270500.0,19.4117,19.419,19.4044,19.4044,270500.0
2008-09-04 12:40:00,26.67,26.68,26.65,26.67,527100.0,19.4117,19.419,19.3971,19.4117,527100.0
2008-09-04 12:45:00,26.67,26.68,26.62,26.64,841000.0,19.4117,19.419,19.3753,19.3899,841000.0
2008-09-04 12:50:00,26.63,26.64,26.61,26.62,519100.0,19.3826,19.3899,19.368,19.3753,519100.0
2008-09-04 12:55:00,26.62,26.63,26.62,26.62,280500.0,19.3753,19.3826,19.3753,19.3753,280500.0
2008-09-04 13:00:00,26.63,26.65,26.62,26.64,390000.0,19.3826,19.3971,19.3753,19.3899,390000.0
2008-09-04 13:05:00,26.64,26.65,26.63,26.64,416900.0,19.3899,19.3971,19.3826,19.3899,416900.0
2008-09-04 13:10:00,26.65,26.65,26.62,26.63,336500.0,19.3971,19.3971,19.3753,19.3826,336500.0
2008-09-04 13:15:00,26.63,26.65,26.61,26.63,341400.0,19.3826,19.3971,19.368,19.3826,341400.0
2008-09-04 13:20:00,26.63,26.65,26.62,26.62,458200.0,19.3826,19.3971,19.3753,19.3753,458200.0
2008-09-04 13:25:00,26.62,26.63,26.58,26.6,860500.0,19.3753,19.3826,19.3462,19.3607,860500.0
2008-09-04 13:30:00,26.6,26.62,26.57,26.58,651500.0,19.3607,19.3753,19.3389,19.3462,651500.0
2008-09-04 13:35:00,26.58,26.6,26.58,26.59,232500.0,19.3462,19.3607,19.3462,19.3535,232500.0
2008-09-04 13:40:00,26.58,26.62,26.58,26.62,297900.0,19.3462,19.3753,19.3462,19.3753,297900.0
2008-09-04 13:45:00,26.62,26.62,26.59,26.59,264800.0,19.3753,19.3753,19.3535,19.3535,264800.0
2008-09-04 13:50:00,26.59,26.6,26.59,26.6,152500.0,19.3535,19.3607,19.3535,19.3607,152500.0
2008-09-04 13:55:00,26.59,26.63,26.59,26.62,439400.0,19.3535,19.3826,19.3535,19.3753,439400.0
2008-09-04 14:00:00,26.62,26.63,26.59,26.59,238600.0,19.3753,19.3826,19.3535,19.3535,238600.0
2008-09-04 14:05:00,26.59,26.6,26.57,26.59,811100.0,19.3535,19.3607,19.3389,19.3535,811100.0
2008-09-04 14:10:00,26.59,26.6,26.52,26.52,996800.0,19.3535,19.3607,19.3025,19.3025,996800.0
2008-09-04 14:15:00,26.52,26.53,26.5,26.52,807200.0,19.3025,19.3098,19.288,19.3025,807200.0
2008-09-04 14:20:00,26.52,26.54,26.5,26.52,865400.0,19.3025,19.3171,19.288,19.3025,865400.0
2008-09-04 14:25:00,26.52,26.59,26.52,26.55,1080200.0,19.3025,19.3535,19.3025,19.3244,1080200.0
2008-09-04 14:30:00,26.55,26.57,26.5,26.51,1366700.0,19.3244,19.3389,19.288,19.2952,1366700.0
2008-09-04 14:35:00,26.52,26.56,26.51,26.55,508700.0,19.3025,19.3316,19.2952,19.3244,508700.0
2008-09-04 14:40:00,26.56,26.58,26.52,26.56,871300.0,19.3316,19.3462,19.3025,19.3316,871300.0
2008-09-04 14:45:00,26.55,26.56,26.52,26.55,768100.0,19.3244,19.3316,19.3025,19.3244,768100.0
2008-09-04 14:50:00,26.56,26.57,26.53,26.54,813300.0,19.3316,19.3389,19.3098,19.3171,813300.0
2008-09-04 14:55:00,26.54,26.56,26.52,26.56,619800.0,19.3171,19.3316,19.3025,19.3316,619800.0
2008-09-04 15:00:00,26.56,26.63,26.55,26.59,1062400.0,19.3316,19.3826,19.3244,19.3535,1062400.0
2008-09-04 15:05:00,26.59,26.63,26.59,26.6,638800.0,19.3535,19.3826,19.3535,19.3607,638800.0
2008-09-04 15:10:00,26.6,26.6,26.55,26.55,1190800.0,19.3607,19.3607,19.3244,19.3244,1190800.0
2008-09-04 15:15:00,26.55,26.59,26.54,26.56,1461700.0,19.3244,19.3535,19.3171,19.3316,1461700.0
2008-09-04 15:20:00,26.55,26.55,26.46,26.47,1993500.0,19.3244,19.3244,19.2588,19.2661,1993500.0
2008-09-04 15:25:00,26.47,26.55,26.47,26.52,925400.0,19.2661,19.3244,19.2661,19.3025,925400.0
2008-09-04 15:30:00,26.51,26.54,26.47,26.5,1450500.0,19.2952,19.3171,19.2661,19.288,1450500.0
2008-09-04 15:35:00,26.51,26.52,26.41,26.41,832000.0,19.2952,19.3025,19.2225,19.2225,832000.0
2008-09-04 15:40:00,26.41,26.47,26.38,26.44,2070800.0,19.2225,19.2661,19.2006,19.2443,2070800.0
2008-09-04 15:45:00,26.44,26.5,26.43,26.47,2063600.0,19.2443,19.288,19.237,19.2661,2063600.0
2008-09-04 15:50:00,26.46,26.5,26.43,26.47,2422700.0,19.2588,19.288,19.237,19.2661,2422700.0
2008-09-04 15:55:00,26.46,26.47,26.35,26.35,2593300.0,19.2588,19.2661,19.1788,19.1788,2593300.0
2008-09-05 09:30:00,26.04,26.22,26.03,26.05,1372500.0,18.9532,19.0842,18.9459,18.9604,1372500.0
2008-09-05 09:35:00,26.05,26.08,25.98,26.08,1746700.0,18.9604,18.9823,18.9095,18.9823,1746700.0
2008-09-05 09:40:00,26.08,26.2,26.02,26.17,1553300.0,18.9823,19.0696,18.9386,19.0478,1553300.0
2008-09-05 09:45:00,26.17,26.2,26.08,26.08,1320600.0,19.0478,19.0696,18.9823,18.9823,1320600.0
2008-09-05 09:50:00,26.08,26.09,26.01,26.04,2790600.0,18.9823,18.9895,18.9313,18.9532,2790600.0
2008-09-05 09:55:00,26.05,26.08,26.0,26.05,1160700.0,18.9604,18.9823,18.924,18.9604,1160700.0
2008-09-05 10:00:00,26.06,26.08,26.03,26.08,1271300.0,18.9677,18.9823,18.9459,18.9823,1271300.0
2008-09-05 10:05:00,26.08,26.09,25.95,25.95,1974700.0,18.9823,18.9895,18.8876,18.8876,1974700.0
2008-09-05 10:10:00,25.96,25.96,25.88,25.93,1901400.0,18.8949,18.8949,18.8367,18.8731,1901400.0
2008-09-05 10:15:00,25.92,25.97,25.89,25.95,1557800.0,18.8658,18.9022,18.844,18.8876,1557800.0
2008-09-05 10:20:00,25.96,26.02,25.89,25.9,1326000.0,18.8949,18.9386,18.844,18.8513,1326000.0
2008-09-05 10:25:00,25.9,25.92,25.86,25.9,2190800.0,18.8513,18.8658,18.8221,18.8513,2190800.0
2008-09-05 10:30:00,25.9,25.95,25.89,25.9,714800.0,18.8513,18.8876,18.844,18.8513,714800.0
2008-09-05 10:35:00,25.9,25.99,25.89,25.93,705900.0,18.8513,18.9168,18.844,18.8731,705900.0
2008-09-05 10:40:00,25.93,25.94,25.88,25.92,766200.0,18.8731,18.8804,18.8367,18.8658,766200.0
2008-09-05 10:45:00,25.93,25.94,25.82,25.84,1307000.0,18.8731,18.8804,18.793,18.8076,1307000.0
2008-09-05 10:50:00,25.84,25.87,25.8,25.82,1096200.0,18.8076,18.8294,18.7785,18.793,1096200.0
2008-09-05 10:55:00,25.81,25.82,25.71,25.76,1523700.0,18.7857,18.793,18.713,18.7494,1523700.0
2008-09-05 11:00:00,25.77,25.78,25.71,25.75,639800.0,18.7566,18.7639,18.713,18.7421,639800.0
2008-09-05 11:05:00,25.74,25.79,25.74,25.75,791000.0,18.7348,18.7712,18.7348,18.7421,791000.0
2008-09-05 11:10:00,25.76,25.76,25.69,25.72,782900.0,18.7494,18.7494,18.6984,18.7202,782900.0
2008-09-05 11:15:00,25.72,25.74,25.7,25.71,615600.0,18.7202,18.7348,18.7057,18.713,615600.0
2008-09-05 11:20:00,25.71,25.75,25.7,25.74,1219200.0,18.713,18.7421,18.7057,18.7348,1219200.0
2008-09-05 11:25:00,25.75,25.84,25.7,25.84,1600900.0,18.7421,18.8076,18.7057,18.8076,1600900.0
2008-09-05 11:30:00,25.84,25.84,25.78,25.8,641500.0,18.8076,18.8076,18.7639,18.7785,641500.0
2008-09-05 11:35:00,25.8,25.85,25.76,25.79,1055100.0,18.7785,18.8149,18.7494,18.7712,1055100.0
2008-09-05 11:40:00,25.79,25.92,25.79,25.88,1440900.0,18.7712,18.8658,18.7712,18.8367,1440900.0
2008-09-05 11:45:00,25.89,25.91,25.85,25.85,693000.0,18.844,18.8585,18.8149,18.8149,693000.0
2008-09-05 11:50:00,25.86,25.95,25.85,25.86,716200.0,18.8221,18.8876,18.8149,18.8221,716200.0
2008-09-05 11:55:00,25.87,25.98,25.86,25.92,1441800.0,18.8294,18.9095,18.8221,18.8658,1441800.0
2008-09-05 12:00:00,25.92,25.94,25.9,25.91,751800.0,18.8658,18.8804,18.8513,18.8585,751800.0
2008-09-05 12:05:00,25.9,25.93,25.89,25.9,501600.0,18.8513,18.8731,18.844,18.8513,501600.0
2008-09-05 12:10:00,25.89,25.91,25.8,25.8,790700.0,18.844,18.8585,18.7785,18.7785,790700.0
2008-09-05 12:15:00,25.81,25.87,25.79,25.85,727200.0,18.7857,18.8294,18.7712,18.8149,727200.0
2008-09-05 12:20:00,25.85,25.87,25.83,25.85,306400.0,18.8149,18.8294,18.8003,18.8149,306400.0
2008-09-05 12:25:00,25.86,25.97,25.85,25.97,438500.0,18.8221,18.9022,18.8149,18.9022,438500.0
2008-09-05 12:30:00,25.96,26.04,25.92,25.94,1057800.0,18.8949,18.9532,18.8658,18.8804,1057800.0
2008-09-05 12:35:00,25.94,26.0,25.93,25.96,564500.0,18.8804,18.924,18.8731,18.8949,564500.0
2008-09-05 12:40:00,25.95,25.96,25.89,25.94,992500.0,18.8876,18.8949,18.844,18.8804,992500.0
2008-09-05 12:45:00,25.93,25.99,25.92,25.96,569200.0,18.8731,18.9168,18.8658,18.8949,569200.0
2008-09-05 12:50:00,25.96,25.96,25.91,25.92,844000.0,18.8949,18.8949,18.8585,18.8658,844000.0
2008-09-05 12:55:00,25.92,25.97,25.92,25.95,724200.0,18.8658,18.9022,18.8658,18.8876,724200.0
2008-09-05 13:00:00,25.96,25.96,25.93,25.95,690900.0,18.8949,18.8949,18.8731,18.8876,690900.0
2008-09-05 13:05:00,25.95,26.03,25.95,26.01,991300.0,18.8876,18.9459,18.8876,18.9313,991300.0
2008-09-05 13:10:00,26.0,26.05,26.0,26.05,431300.0,18.924,18.9604,18.924,18.9604,431300.0
2008-09-05 13:15:00,26.05,26.08,25.96,25.97,1259400.0,18.9604,18.9823,18.8949,18.9022,1259400.0
2008-09-05 13:20:00,25.98,25.98,25.93,25.96,641100.0,18.9095,18.9095,18.8731,18.8949,641100.0
2008-09-05 13:25:00,25.97,25.99,25.94,25.94,438600.0,18.9022,18.9168,18.8804,18.8804,438600.0
2008-09-05 13:30:00,25.95,25.98,25.93,25.95,310500.0,18.8876,18.9095,18.8731,18.8876,310500.0
2008-09-05 13:35:00,25.94,25.95,25.8,25.87,1312000.0,18.8804,18.8876,18.7785,18.8294,1312000.0
2008-09-05 13:40:00,25.87,25.93,25.87,25.93,781300.0,18.8294,18.8731,18.8294,18.8731,781300.0
2008-09-05 13:45:00,25.93,25.93,25.86,25.88,684700.0,18.8731,18.8731,18.8221,18.8367,684700.0
2008-09-05 13:50:00,25.88,25.88,25.85,25.87,881100.0,18.8367,18.8367,18.8149,18.8294,881100.0
2008-09-05 13:55:00,25.88,25.93,25.85,25.93,505400.0,18.8367,18.8731,18.8149,18.8731,505400.0
2008-09-05 14:00:00,25.92,25.94,25.86,25.88,819300.0,18.8658,18.8804,18.8221,18.8367,819300.0
2008-09-05 14:05:00,25.89,25.9,25.88,25.9,229800.0,18.844,18.8513,18.8367,18.8513,229800.0
2008-09-05 14:10:00,25.9,25.92,25.85,25.92,1013200.0,18.8513,18.8658,18.8149,18.8658,1013200.0
2008-09-05 14:15:00,25.92,25.92,25.88,25.92,588500.0,18.8658,18.8658,18.8367,18.8658,588500.0
2008-09-05 14:20:00,25.92,25.96,25.88,25.91,1273300.0,18.8658,18.8949,18.8367,18.8585,1273300.0
2008-09-05 14:25:00,25.91,25.92,25.88,25.89,422000.0,18.8585,18.8658,18.8367,18.844,422000.0
2008-09-05 14:30:00,25.9,25.94,25.85,25.9,749400.0,18.8513,18.8804,18.8149,18.8513,749400.0
2008-09-05 14:35:00,25.9,25.91,25.88,25.88,245900.0,18.8513,18.8585,18.8367,18.8367,245900.0
2008-09-05 14:40:00,25.89,25.92,25.88,25.91,441200.0,18.844,18.8658,18.8367,18.8585,441200.0
2008-09-05 14:45:00,25.92,25.93,25.89,25.9,660000.0,18.8658,18.8731,18.844,18.8513,660000.0
2008-09-05 14:50:00,25.9,25.93,25.89,25.91,485200.0,18.8513,18.8731,18.844,18.8585,485200.0
2008-09-05 14:55:00,25.9,25.95,25.89,25.89,613400.0,18.8513,18.8876,18.844,18.844,613400.0
2008-09-05 15:00:00,25.89,25.91,25.85,25.87,898400.0,18.844,18.8585,18.8149,18.8294,898400.0
2008-09-05 15:05:00,25.87,25.88,25.78,25.79,669900.0,18.8294,18.8367,18.7639,18.7712,669900.0
2008-09-05 15:10:00,25.79,25.81,25.76,25.77,1227800.0,18.7712,18.7857,18.7494,18.7566,1227800.0
2008-09-05 15:15:00,25.77,25.83,25.75,25.79,899700.0,18.7566,18.8003,18.7421,18.7712,899700.0
2008-09-05 15:20:00,25.8,25.82,25.76,25.77,1220800.0,18.7785,18.793,18.7494,18.7566,1220800.0
2008-09-05 15:25:00,25.78,25.79,25.72,25.76,517200.0,18.7639,18.7712,18.7202,18.7494,517200.0
2008-09-05 15:30:00,25.75,25.79,25.74,25.79,499500.0,18.7421,18.7712,18.7348,18.7712,499500.0
2008-09-05 15:35:00,25.78,25.84,25.78,25.84,603700.0,18.7639,18.8076,18.7639,18.8076,603700.0
2008-09-05 15:40:00,25.84,25.87,25.81,25.86,780900.0,18.8076,18.8294,18.7857,18.8221,780900.0
2008-09-05 15:45:00,25.86,25.87,25.83,25.84,1619200.0,18.8221,18.8294,18.8003,18.8076,1619200.0
2008-09-05 15:50:00,25.84,25.84,25.82,25.82,1354000.0,18.8076,18.8076,18.793,18.793,1354000.0
2008-09-05 15:55:00,25.82,25.83,25.63,25.64,4006600.0,18.793,18.8003,18.6547,18.662,4006600.0
2008-09-08 09:30:00,26.21,26.33,26.15,26.2,2386100.0,19.0769,19.1642,19.0332,19.0696,2386100.0
2008-09-08 09:35:00,26.2,26.21,25.94,25.96,1772400.0,19.0696,19.0769,18.8804,18.8949,1772400.0
2008-09-08 09:40:00,25.96,26.15,25.91,25.94,1205900.0,18.8949,19.0332,18.8585,18.8804,1205900.0
2008-09-08 09:45:00,25.94,26.06,25.91,26.0,1509200.0,18.8804,18.9677,18.8585,18.924,1509200.0
2008-09-08 09:50:00,26.01,26.01,25.81,25.83,981400.0,18.9313,18.9313,18.7857,18.8003,981400.0
2008-09-08 09:55:00,25.83,25.9,25.74,25.76,1696900.0,18.8003,18.8513,18.7348,18.7494,1696900.0
2008-09-08 10:00:00,25.76,25.83,25.67,25.77,2167800.0,18.7494,18.8003,18.6838,18.7566,2167800.0
2008-09-08 10:05:00,25.78,26.04,25.74,26.02,1910800.0,18.7639,18.9532,18.7348,18.9386,1910800.0
2008-09-08 10:10:00,26.03,26.05,25.86,25.92,1024000.0,18.9459,18.9604,18.8221,18.8658,1024000.0
2008-09-08 10:15:00,25.91,25.94,25.85,25.91,751700.0,18.8585,18.8804,18.8149,18.8585,751700.0
2008-09-08 10:20:00,25.92,26.04,25.91,26.04,792500.0,18.8658,18.9532,18.8585,18.9532,792500.0
2008-09-08 10:25:00,26.04,26.05,25.97,26.0,512600.0,18.9532,18.9604,18.9022,18.924,512600.0
2008-09-08 10:30:00,26.0,26.12,25.99,26.1,621200.0,18.924,19.0114,18.9168,18.9968,621200.0
2008-09-08 10:35:00,26.11,26.19,26.06,26.19,706500.0,19.0041,19.0623,18.9677,19.0623,706500.0
2008-09-08 10:40:00,26.19,26.19,26.15,26.15,621500.0,19.0623,19.0623,19.0332,19.0332,621500.0
2008-09-08 10:45:00,26.15,26.19,26.1,26.15,964800.0,19.0332,19.0623,18.9968,19.0332,964800.0
2008-09-08 10:50:00,26.16,26.16,25.96,25.98,622300.0,19.0405,19.0405,18.8949,18.9095,622300.0
2008-09-08 10:55:00,25.97,26.06,25.85,25.85,933600.0,18.9022,18.9677,18.8149,18.8149,933600.0
2008-09-08 11:00:00,25.85,26.0,25.69,25.92,1835000.0,18.8149,18.924,18.6984,18.8658,1835000.0
2008-09-08 11:05:00,25.93,25.95,25.82,25.85,934600.0,18.8731,18.8876,18.793,18.8149,934600.0
2008-09-08 11:10:00,25.85,25.97,25.85,25.94,1075600.0,18.8149,18.9022,18.8149,18.8804,1075600.0
2008-09-08 11:15:00,25.94,25.94,25.78,25.78,667900.0,18.8804,18.8804,18.7639,18.7639,667900.0
2008-09-08 11:20:00,25.78,25.84,25.77,25.8,484100.0,18.7639,18.8076,18.7566,18.7785,484100.0
2008-09-08 11:25:00,25.8,25.82,25.71,25.75,524800.0,18.7785,18.793,18.713,18.7421,524800.0
2008-09-08 11:30:00,25.75,25.86,25.75,25.81,824400.0,18.7421,18.8221,18.7421,18.7857,824400.0
2008-09-08 11:35:00,25.81,25.9,25.78,25.89,499700.0,18.7857,18.8513,18.7639,18.844,499700.0
2008-09-08 11:40:00,25.89,25.91,25.78,25.83,427900.0,18.844,18.8585,18.7639,18.8003,427900.0
2008-09-08 11:45:00,25.83,25.87,25.79,25.83,619100.0,18.8003,18.8294,18.7712,18.8003,619100.0
2008-09-08 11:50:00,25.84,25.92,25.8,25.8,530100.0,18.8076,18.8658,18.7785,18.7785,530100.0
2008-09-08 11:55:00,25.8,25.85,25.75,25.84,643400.0,18.7785,18.8149,18.7421,18.8076,643400.0
2008-09-08 12:00:00,25.84,25.95,25.82,25.85,571600.0,18.8076,18.8876,18.793,18.8149,571600.0
2008-09-08 12:05:00,25.86,25.88,25.76,25.78,447400.0,18.8221,18.8367,18.7494,18.7639,447400.0
2008-09-08 12:10:00,25.78,25.81,25.73,25.79,642300.0,18.7639,18.7857,18.7275,18.7712,642300.0
2008-09-08 12:15:00,25.8,25.85,25.76,25.8,1134600.0,18.7785,18.8149,18.7494,18.7785,1134600.0
2008-09-08 12:20:00,25.79,25.84,25.79,25.81,609600.0,18.7712,18.8076,18.7712,18.7857,609600.0
2008-09-08 12:25:00,25.82,25.87,25.81,25.86,503700.0,18.793,18.8294,18.7857,18.8221,503700.0
2008-09-08 12:30:00,25.86,26.01,25.86,25.97,641900.0,18.8221,18.9313,18.8221,18.9022,641900.0
2008-09-08 12:35:00,25.98,25.99,25.89,25.94,313300.0,18.9095,18.9168,18.844,18.8804,313300.0
2008-09-08 12:40:00,25.94,26.0,25.91,25.91,301000.0,18.8804,18.924,18.8585,18.8585,301000.0
2008-09-08 12:45:00,25.91,25.98,25.9,25.92,284900.0,18.8585,18.9095,18.8513,18.8658,284900.0
2008-09-08 12:50:00,25.92,25.95,25.9,25.94,320600.0,18.8658,18.8876,18.8513,18.8804,320600.0
2008-09-08 12:55:00,25.94,26.0,25.94,25.96,218400.0,18.8804,18.924,18.8804,18.8949,218400.0
2008-09-08 13:00:00,25.97,25.99,25.9,25.9,275800.0,18.9022,18.9168,18.8513,18.8513,275800.0
2008-09-08 13:05:00,25.9,25.92,25.81,25.81,480800.0,18.8513,18.8658,18.7857,18.7857,480800.0
2008-09-08 13:10:00,25.81,25.91,25.81,25.89,362900.0,18.7857,18.8585,18.7857,18.844,362900.0
2008-09-08 13:15:00,25.88,25.88,25.77,25.82,605800.0,18.8367,18.8367,18.7566,18.793,605800.0
2008-09-08 13:20:00,25.83,25.85,25.78,25.81,402600.0,18.8003,18.8149,18.7639,18.7857,402600.0
2008-09-08 13:25:00,25.8,25.81,25.76,25.77,401000.0,18.7785,18.7857,18.7494,18.7566,401000.0
2008-09-08 13:30:00,25.77,25.8,25.75,25.77,390400.0,18.7566,18.7785,18.7421,18.7566,390400.0
2008-09-08 13:35:00,25.77,25.82,25.76,25.76,388500.0,18.7566,18.793,18.7494,18.7494,388500.0
2008-09-08 13:40:00,25.76,25.79,25.75,25.79,371000.0,18.7494,18.7712,18.7421,18.7712,371000.0
2008-09-08 13:45:00,25.78,25.83,25.77,25.77,197100.0,18.7639,18.8003,18.7566,18.7566,197100.0
2008-09-08 13:50:00,25.77,25.8,25.75,25.76,388900.0,18.7566,18.7785,18.7421,18.7494,388900.0
2008-09-08 13:55:00,25.77,25.81,25.75,25.76,428600.0,18.7566,18.7857,18.7421,18.7494,428600.0
2008-09-08 14:00:00,25.76,25.87,25.75,25.86,720500.0,18.7494,18.8294,18.7421,18.8221,720500.0
2008-09-08 14:05:00,25.86,25.86,25.81,25.83,223100.0,18.8221,18.8221,18.7857,18.8003,223100.0
2008-09-08 14:10:00,25.83,25.88,25.8,25.87,404000.0,18.8003,18.8367,18.7785,18.8294,404000.0
2008-09-08 14:15:00,25.87,25.88,25.83,25.84,200200.0,18.8294,18.8367,18.8003,18.8076,200200.0
2008-09-08 14:20:00,25.84,25.9,25.8,25.9,408000.0,18.8076,18.8513,18.7785,18.8513,408000.0
2008-09-08 14:25:00,25.89,25.91,25.87,25.9,375600.0,18.844,18.8585,18.8294,18.8513,375600.0
2008-09-08 14:30:00,25.9,25.92,25.86,25.88,403000.0,18.8513,18.8658,18.8221,18.8367,403000.0
2008-09-08 14:35:00,25.88,25.93,25.86,25.93,361100.0,18.8367,18.8731,18.8221,18.8731,361100.0
2008-09-08 14:40:00,25.93,25.93,25.88,25.92,259700.0,18.8731,18.8731,18.8367,18.8658,259700.0
2008-09-08 14:45:00,25.91,25.95,25.84,25.85,445000.0,18.8585,18.8876,18.8076,18.8149,445000.0
2008-09-08 14:50:00,25.85,25.88,25.82,25.87,452700.0,18.8149,18.8367,18.793,18.8294,452700.0
2008-09-08 14:55:00,25.87,25.88,25.81,25.85,517500.0,18.8294,18.8367,18.7857,18.8149,517500.0
2008-09-08 15:00:00,25.84,25.86,25.82,25.83,311700.0,18.8076,18.8221,18.793,18.8003,311700.0
2008-09-08 15:05:00,25.83,25.83,25.76,25.77,581800.0,18.8003,18.8003,18.7494,18.7566,581800.0
2008-09-08 15:10:00,25.77,25.88,25.75,25.88,491600.0,18.7566,18.8367,18.7421,18.8367,491600.0
2008-09-08 15:15:00,25.88,25.92,25.87,25.9,914600.0,18.8367,18.8658,18.8294,18.8513,914600.0
2008-09-08 15:20:00,25.88,25.97,25.88,25.95,683200.0,18.8367,18.9022,18.8367,18.8876,683200.0
2008-09-08 15:25:00,25.95,26.0,25.93,25.98,547700.0,18.8876,18.924,18.8731,18.9095,547700.0
2008-09-08 15:30:00,25.98,26.08,25.97,26.07,1246900.0,18.9095,18.9823,18.9022,18.975,1246900.0
2008-09-08 15:35:00,26.08,26.1,26.04,26.07,706600.0,18.9823,18.9968,18.9532,18.975,706600.0
2008-09-08 15:40:00,26.07,26.1,25.99,26.05,716300.0,18.975,18.9968,18.9168,18.9604,716300.0
2008-09-08 15:45:00,26.04,26.09,26.03,26.05,1030300.0,18.9532,18.9895,18.9459,18.9604,1030300.0
2008-09-08 15:50:00,26.05,26.08,26.02,26.04,1087200.0,18.9604,18.9823,18.9386,18.9532,1087200.0
2008-09-08 15:55:00,26.04,26.13,26.04,26.08,2244400.0,18.9532,19.0187,18.9532,18.9823,2244400.0
2008-09-09 09:30:00,26.2,26.35,26.16,26.22,1996400.0,19.0696,19.1788,19.0405,19.0842,1996400.0
2008-09-09 09:35:00,26.23,26.39,26.22,26.36,1527900.0,19.0914,19.2079,19.0842,19.1861,1527900.0
2008-09-09 09:40:00,26.36,26.44,26.34,26.37,1600100.0,19.1861,19.2443,19.1715,19.1933,1600100.0
2008-09-09 09:45:00,26.37,26.54,26.34,26.52,1798500.0,19.1933,19.3171,19.1715,19.3025,1798500.0
2008-09-09 09:50:00,26.52,26.58,26.51,26.54,1399000.0,19.3025,19.3462,19.2952,19.3171,1399000.0
2008-09-09 09:55:00,26.54,26.6,26.54,26.56,976200.0,19.3171,19.3607,19.3171,19.3316,976200.0
2008-09-09 10:00:00,26.56,26.59,26.46,26.5,2004700.0,19.3316,19.3535,19.2588,19.288,2004700.0
2008-09-09 10:05:00,26.49,26.5,26.4,26.4,3710300.0,19.2807,19.288,19.2152,19.2152,3710300.0
2008-09-09 10:10:00,26.4,26.43,26.33,26.34,954500.0,19.2152,19.237,19.1642,19.1715,954500.0
2008-09-09 10:15:00,26.36,26.41,26.33,26.39,781500.0,19.1861,19.2225,19.1642,19.2079,781500.0
2008-09-09 10:20:00,26.39,26.49,26.39,26.46,1959300.0,19.2079,19.2807,19.2079,19.2588,1959300.0
2008-09-09 10:25:00,26.45,26.46,26.34,26.37,796700.0,19.2516,19.2588,19.1715,19.1933,796700.0
2008-09-09 10:30:00,26.38,26.41,26.33,26.4,708400.0,19.2006,19.2225,19.1642,19.2152,708400.0
2008-09-09 10:35:00,26.4,26.44,26.37,26.43,537000.0,19.2152,19.2443,19.1933,19.237,537000.0
2008-09-09 10:40:00,26.43,26.46,26.38,26.43,2349200.0,19.237,19.2588,19.2006,19.237,2349200.0
2008-09-09 10:45:00,26.42,26.47,26.37,26.42,1150900.0,19.2297,19.2661,19.1933,19.2297,1150900.0
2008-09-09 10:50:00,26.41,26.45,26.4,26.42,816600.0,19.2225,19.2516,19.2152,19.2297,816600.0
2008-09-09 10:55:00,26.42,26.47,26.38,26.42,2189400.0,19.2297,19.2661,19.2006,19.2297,2189400.0
2008-09-09 11:00:00,26.42,26.46,26.4,26.44,833100.0,19.2297,19.2588,19.2152,19.2443,833100.0
2008-09-09 11:05:00,26.44,26.44,26.35,26.37,677800.0,19.2443,19.2443,19.1788,19.1933,677800.0
2008-09-09 11:10:00,26.37,26.38,26.32,26.33,857300.0,19.1933,19.2006,19.1569,19.1642,857300.0
2008-09-09 11:15:00,26.34,26.35,26.33,26.35,464900.0,19.1715,19.1788,19.1642,19.1788,464900.0
2008-09-09 11:20:00,26.35,26.44,26.34,26.43,882000.0,19.1788,19.2443,19.1715,19.237,882000.0
2008-09-09 11:25:00,26.43,26.47,26.39,26.4,475000.0,19.237,19.2661,19.2079,19.2152,475000.0
2008-09-09 11:30:00,26.4,26.41,26.35,26.35,322100.0,19.2152,19.2225,19.1788,19.1788,322100.0
2008-09-09 11:35:00,26.35,26.43,26.35,26.42,403400.0,19.1788,19.237,19.1788,19.2297,403400.0
2008-09-09 11:40:00,26.42,26.45,26.39,26.4,1536500.0,19.2297,19.2516,19.2079,19.2152,1536500.0
2008-09-09 11:45:00,26.41,26.41,26.37,26.4,344900.0,19.2225,19.2225,19.1933,19.2152,344900.0
2008-09-09 11:50:00,26.4,26.4,26.34,26.35,794900.0,19.2152,19.2152,19.1715,19.1788,794900.0
2008-09-09 11:55:00,26.34,26.35,26.24,26.24,523300.0,19.1715,19.1788,19.0987,19.0987,523300.0
2008-09-09 12:00:00,26.25,26.26,26.2,26.25,810200.0,19.106,19.1133,19.0696,19.106,810200.0
2008-09-09 12:05:00,26.25,26.26,26.19,26.23,802000.0,19.106,19.1133,19.0623,19.0914,802000.0
2008-09-09 12:10:00,26.23,26.28,26.18,26.21,1501100.0,19.0914,19.1278,19.055,19.0769,1501100.0
2008-09-09 12:15:00,26.2,26.28,26.19,26.28,676000.0,19.0696,19.1278,19.0623,19.1278,676000.0
2008-09-09 12:20:00,26.28,26.4,26.27,26.38,761600.0,19.1278,19.2152,19.1206,19.2006,761600.0
2008-09-09 12:25:00,26.37,26.43,26.35,26.36,353100.0,19.1933,19.237,19.1788,19.1861,353100.0
2008-09-09 12:30:00,26.36,26.36,26.3,26.33,631900.0,19.1861,19.1861,19.1424,19.1642,631900.0
2008-09-09 12:35:00,26.33,26.38,26.31,26.36,270100.0,19.1642,19.2006,19.1497,19.1861,270100.0
2008-09-09 12:40:00,26.36,26.39,26.31,26.39,411100.0,19.1861,19.2079,19.1497,19.2079,411100.0
2008-09-09 12:45:00,26.39,26.49,26.37,26.45,1090800.0,19.2079,19.2807,19.1933,19.2516,1090800.0
2008-09-09 12:50:00,26.45,26.47,26.39,26.4,309600.0,19.2516,19.2661,19.2079,19.2152,309600.0
2008-09-09 12:55:00,26.4,26.41,26.36,26.41,226000.0,19.2152,19.2225,19.1861,19.2225,226000.0
2008-09-09 13:00:00,26.41,26.49,26.35,26.48,774000.0,19.2225,19.2807,19.1788,19.2734,774000.0
2008-09-09 13:05:00,26.48,26.55,26.46,26.46,1136300.0,19.2734,19.3244,19.2588,19.2588,1136300.0
2008-09-09 13:10:00,26.47,26.47,26.39,26.42,506500.0,19.2661,19.2661,19.2079,19.2297,506500.0
2008-09-09 13:15:00,26.42,26.42,26.38,26.4,339100.0,19.2297,19.2297,19.2006,19.2152,339100.0
2008-09-09 13:20:00,26.4,26.45,26.37,26.44,1205300.0,19.2152,19.2516,19.1933,19.2443,1205300.0
2008-09-09 13:25:00,26.45,26.45,26.39,26.39,743500.0,19.2516,19.2516,19.2079,19.2079,743500.0
2008-09-09 13:30:00,26.39,26.41,26.32,26.35,841800.0,19.2079,19.2225,19.1569,19.1788,841800.0
2008-09-09 13:35:00,26.35,26.42,26.34,26.42,654000.0,19.1788,19.2297,19.1715,19.2297,654000.0
2008-09-09 13:40:00,26.42,26.43,26.37,26.43,489800.0,19.2297,19.237,19.1933,19.237,489800.0
2008-09-09 13:45:00,26.42,26.43,26.29,26.33,581600.0,19.2297,19.237,19.1351,19.1642,581600.0
2008-09-09 13:50:00,26.33,26.4,26.33,26.39,532900.0,19.1642,19.2152,19.1642,19.2079,532900.0
2008-09-09 13:55:00,26.39,26.4,26.35,26.35,421700.0,19.2079,19.2152,19.1788,19.1788,421700.0
2008-09-09 14:00:00,26.35,26.47,26.32,26.38,751800.0,19.1788,19.2661,19.1569,19.2006,751800.0
2008-09-09 14:05:00,26.38,26.39,26.34,26.39,605800.0,19.2006,19.2079,19.1715,19.2079,605800.0
2008-09-09 14:10:00,26.39,26.42,26.35,26.37,611100.0,19.2079,19.2297,19.1788,19.1933,611100.0
2008-09-09 14:15:00,26.38,26.38,26.32,26.35,438100.0,19.2006,19.2006,19.1569,19.1788,438100.0
2008-09-09 14:20:00,26.35,26.38,26.31,26.38,584600.0,19.1788,19.2006,19.1497,19.2006,584600.0
2008-09-09 14:25:00,26.37,26.43,26.36,26.4,822100.0,19.1933,19.237,19.1861,19.2152,822100.0
2008-09-09 14:30:00,26.4,26.41,26.37,26.37,805200.0,19.2152,19.2225,19.1933,19.1933,805200.0
2008-09-09 14:35:00,26.37,26.42,26.35,26.4,701100.0,19.1933,19.2297,19.1788,19.2152,701100.0
2008-09-09 14:40:00,26.41,26.43,26.36,26.41,687200.0,19.2225,19.237,19.1861,19.2225,687200.0
2008-09-09 14:45:00,26.41,26.43,26.33,26.43,1042300.0,19.2225,19.237,19.1642,19.237,1042300.0
2008-09-09 14:50:00,26.43,26.43,26.36,26.37,1775000.0,19.237,19.237,19.1861,19.1933,1775000.0
2008-09-09 14:55:00,26.37,26.4,26.33,26.39,991300.0,19.1933,19.2152,19.1642,19.2079,991300.0
2008-09-09 15:00:00,26.4,26.4,26.31,26.33,1340900.0,19.2152,19.2152,19.1497,19.1642,1340900.0
2008-09-09 15:05:00,26.33,26.34,26.28,26.29,993700.0,19.1642,19.1715,19.1278,19.1351,993700.0
2008-09-09 15:10:00,26.3,26.31,26.23,26.27,1303300.0,19.1424,19.1497,19.0914,19.1206,1303300.0
2008-09-09 15:15:00,26.27,26.29,26.23,26.25,922700.0,19.1206,19.1351,19.0914,19.106,922700.0
2008-09-09 15:20:00,26.25,26.3,26.25,26.28,496100.0,19.106,19.1424,19.106,19.1278,496100.0
2008-09-09 15:25:00,26.28,26.37,26.28,26.34,1023400.0,19.1278,19.1933,19.1278,19.1715,1023400.0
2008-09-09 15:30:00,26.34,26.43,26.3,26.31,1092700.0,19.1715,19.237,19.1424,19.1497,1092700.0
2008-09-09 15:35:00,26.31,26.32,26.27,26.3,856700.0,19.1497,19.1569,19.1206,19.1424,856700.0
2008-09-09 15:40:00,26.3,26.33,26.2,26.25,1539000.0,19.1424,19.1642,19.0696,19.106,1539000.0
2008-09-09 15:45:00,26.25,26.27,26.11,26.13,1879500.0,19.106,19.1206,19.0041,19.0187,1879500.0
2008-09-09 15:50:00,26.13,26.14,26.05,26.11,3107500.0,19.0187,19.0259,18.9604,19.0041,3107500.0
2008-09-09 15:55:00,26.1,26.2,26.08,26.1,2987400.0,18.9968,19.0696,18.9823,18.9968,2987400.0
2008-09-10 09:30:00,26.56,26.56,26.31,26.32,1838500.0,19.3316,19.3316,19.1497,19.1569,1838500.0
2008-09-10 09:35:00,26.33,26.43,26.26,26.42,1198600.0,19.1642,19.237,19.1133,19.2297,1198600.0
2008-09-10 09:40:00,26.42,26.49,26.39,26.49,959800.0,19.2297,19.2807,19.2079,19.2807,959800.0
2008-09-10 09:45:00,26.49,26.51,26.4,26.49,1495000.0,19.2807,19.2952,19.2152,19.2807,1495000.0
2008-09-10 09:50:00,26.49,26.53,26.48,26.48,925700.0,19.2807,19.3098,19.2734,19.2734,925700.0
2008-09-10 09:55:00,26.49,26.49,26.39,26.43,784800.0,19.2807,19.2807,19.2079,19.237,784800.0
2008-09-10 10:00:00,26.43,26.45,26.37,26.39,733900.0,19.237,19.2516,19.1933,19.2079,733900.0
2008-09-10 10:05:00,26.42,26.42,26.31,26.33,608200.0,19.2297,19.2297,19.1497,19.1642,608200.0
2008-09-10 10:10:00,26.33,26.35,26.28,26.3,714400.0,19.1642,19.1788,19.1278,19.1424,714400.0
2008-09-10 10:15:00,26.3,26.33,26.25,26.27,742700.0,19.1424,19.1642,19.106,19.1206,742700.0
2008-09-10 10:20:00,26.27,26.35,26.27,26.34,582400.0,19.1206,19.1788,19.1206,19.1715,582400.0
2008-09-10 10:25:00,26.34,26.39,26.3,26.37,991400.0,19.1715,19.2079,19.1424,19.1933,991400.0
2008-09-10 10:30:00,26.37,26.42,26.35,26.37,554500.0,19.1933,19.2297,19.1788,19.1933,554500.0
2008-09-10 10:35:00,26.36,26.45,26.31,26.4,1275700.0,19.1861,19.2516,19.1497,19.2152,1275700.0
2008-09-10 10:40:00,26.4,26.4,26.35,26.38,558400.0,19.2152,19.2152,19.1788,19.2006,558400.0
2008-09-10 10:45:00,26.38,26.4,26.29,26.31,889600.0,19.2006,19.2152,19.1351,19.1497,889600.0
2008-09-10 10:50:00,26.31,26.36,26.31,26.32,543300.0,19.1497,19.1861,19.1497,19.1569,543300.0
2008-09-10 10:55:00,26.32,26.35,26.28,26.33,602500.0,19.1569,19.1788,19.1278,19.1642,602500.0
2008-09-10 11:00:00,26.32,26.37,26.27,26.34,663500.0,19.1569,19.1933,19.1206,19.1715,663500.0
2008-09-10 11:05:00,26.34,26.4,26.33,26.4,533800.0,19.1715,19.2152,19.1642,19.2152,533800.0
2008-09-10 11:10:00,26.4,26.4,26.37,26.39,356700.0,19.2152,19.2152,19.1933,19.2079,356700.0
2008-09-10 11:15:00,26.39,26.45,26.38,26.44,465600.0,19.2079,19.2516,19.2006,19.2443,465600.0
2008-09-10 11:20:00,26.44,26.47,26.4,26.43,334300.0,19.2443,19.2661,19.2152,19.237,334300.0
2008-09-10 11:25:00,26.42,26.44,26.38,26.4,629700.0,19.2297,19.2443,19.2006,19.2152,629700.0
2008-09-10 11:30:00,26.39,26.53,26.39,26.5,1169500.0,19.2079,19.3098,19.2079,19.288,1169500.0
2008-09-10 11:35:00,26.5,26.53,26.4,26.42,1351800.0,19.288,19.3098,19.2152,19.2297,1351800.0
2008-09-10 11:40:00,26.43,26.51,26.42,26.45,749300.0,19.237,19.2952,19.2297,19.2516,749300.0
2008-09-10 11:45:00,26.45,26.49,26.43,26.49,673000.0,19.2516,19.2807,19.237,19.2807,673000.0
2008-09-10 11:50:00,26.49,26.5,26.44,26.47,493500.0,19.2807,19.288,19.2443,19.2661,493500.0
2008-09-10 11:55:00,26.48,26.49,26.44,26.45,1146000.0,19.2734,19.2807,19.2443,19.2516,1146000.0
2008-09-10 12:00:00,26.45,26.49,26.43,26.45,356600.0,19.2516,19.2807,19.237,19.2516,356600.0
2008-09-10 12:05:00,26.46,26.57,26.46,26.5,1005800.0,19.2588,19.3389,19.2588,19.288,1005800.0
2008-09-10 12:10:00,26.5,26.51,26.45,26.45,519400.0,19.288,19.2952,19.2516,19.2516,519400.0
2008-09-10 12:15:00,26.45,26.49,26.45,26.47,505500.0,19.2516,19.2807,19.2516,19.2661,505500.0
2008-09-10 12:20:00,26.48,26.55,26.46,26.48,533700.0,19.2734,19.3244,19.2588,19.2734,533700.0
2008-09-10 12:25:00,26.47,26.5,26.45,26.47,315100.0,19.2661,19.288,19.2516,19.2661,315100.0
2008-09-10 12:30:00,26.48,26.55,26.48,26.53,1093700.0,19.2734,19.3244,19.2734,19.3098,1093700.0
2008-09-10 12:35:00,26.53,26.6,26.52,26.55,1096800.0,19.3098,19.3607,19.3025,19.3244,1096800.0
2008-09-10 12:40:00,26.55,26.59,26.53,26.56,333700.0,19.3244,19.3535,19.3098,19.3316,333700.0
2008-09-10 12:45:00,26.56,26.56,26.47,26.51,443700.0,19.3316,19.3316,19.2661,19.2952,443700.0
2008-09-10 12:50:00,26.5,26.51,26.46,26.51,214800.0,19.288,19.2952,19.2588,19.2952,214800.0
2008-09-10 12:55:00,26.51,26.53,26.49,26.49,265500.0,19.2952,19.3098,19.2807,19.2807,265500.0
2008-09-10 13:00:00,26.49,26.57,26.49,26.55,387400.0,19.2807,19.3389,19.2807,19.3244,387400.0
2008-09-10 13:05:00,26.55,26.56,26.46,26.47,257300.0,19.3244,19.3316,19.2588,19.2661,257300.0
2008-09-10 13:10:00,26.46,26.52,26.45,26.5,1015200.0,19.2588,19.3025,19.2516,19.288,1015200.0
2008-09-10 13:15:00,26.5,26.57,26.5,26.54,626900.0,19.288,19.3389,19.288,19.3171,626900.0
2008-09-10 13:20:00,26.54,26.67,26.53,26.6,1357700.0,19.3171,19.4117,19.3098,19.3607,1357700.0
2008-09-10 13:25:00,26.6,26.63,26.58,26.6,936200.0,19.3607,19.3826,19.3462,19.3607,936200.0
2008-09-10 13:30:00,26.59,26.6,26.54,26.56,825000.0,19.3535,19.3607,19.3171,19.3316,825000.0
2008-09-10 13:35:00,26.55,26.72,26.55,26.67,1963700.0,19.3244,19.4481,19.3244,19.4117,1963700.0
2008-09-10 13:40:00,26.67,26.68,26.58,26.58,366000.0,19.4117,19.419,19.3462,19.3462,366000.0
2008-09-10 13:45:00,26.58,26.61,26.53,26.59,679000.0,19.3462,19.368,19.3098,19.3535,679000.0
2008-09-10 13:50:00,26.58,26.61,26.54,26.56,860000.0,19.3462,19.368,19.3171,19.3316,860000.0
2008-09-10 13:55:00,26.56,26.59,26.55,26.55,551200.0,19.3316,19.3535,19.3244,19.3244,551200.0
2008-09-10 14:00:00,26.55,26.63,26.55,26.57,618800.0,19.3244,19.3826,19.3244,19.3389,618800.0
2008-09-10 14:05:00,26.58,26.62,26.56,26.61,1282900.0,19.3462,19.3753,19.3316,19.368,1282900.0
2008-09-10 14:10:00,26.61,26.67,26.59,26.66,628300.0,19.368,19.4117,19.3535,19.4044,628300.0
2008-09-10 14:15:00,26.67,26.74,26.66,26.73,816300.0,19.4117,19.4626,19.4044,19.4554,816300.0
2008-09-10 14:20:00,26.74,26.75,26.64,26.67,1614600.0,19.4626,19.4699,19.3899,19.4117,1614600.0
2008-09-10 14:25:00,26.67,26.72,26.66,26.7,980000.0,19.4117,19.4481,19.4044,19.4335,980000.0
2008-09-10 14:30:00,26.7,26.86,26.7,26.84,1134100.0,19.4335,19.55,19.4335,19.5354,1134100.0
2008-09-10 14:35:00,26.84,26.84,26.72,26.82,1167000.0,19.5354,19.5354,19.4481,19.5209,1167000.0
2008-09-10 14:40:00,26.82,26.82,26.77,26.79,780200.0,19.5209,19.5209,19.4845,19.499,780200.0
2008-09-10 14:45:00,26.78,26.81,26.77,26.78,808800.0,19.4918,19.5136,19.4845,19.4918,808800.0
2008-09-10 14:50:00,26.78,26.79,26.68,26.69,462200.0,19.4918,19.499,19.419,19.4263,462200.0
2008-09-10 14:55:00,26.69,26.73,26.65,26.72,560500.0,19.4263,19.4554,19.3971,19.4481,560500.0
2008-09-10 15:00:00,26.72,26.77,26.7,26.75,646600.0,19.4481,19.4845,19.4335,19.4699,646600.0
2008-09-10 15:05:00,26.75,26.83,26.74,26.75,1571000.0,19.4699,19.5282,19.4626,19.4699,1571000.0
2008-09-10 15:10:00,26.75,26.76,26.69,26.74,1395300.0,19.4699,19.4772,19.4263,19.4626,1395300.0
2008-09-10 15:15:00,26.75,26.79,26.74,26.75,708100.0,19.4699,19.499,19.4626,19.4699,708100.0
2008-09-10 15:20:00,26.75,26.76,26.7,26.71,905900.0,19.4699,19.4772,19.4335,19.4408,905900.0
2008-09-10 15:25:00,26.72,26.72,26.61,26.66,1210000.0,19.4481,19.4481,19.368,19.4044,1210000.0
2008-09-10 15:30:00,26.66,26.75,26.64,26.64,1411200.0,19.4044,19.4699,19.3899,19.3899,1411200.0
2008-09-10 15:35:00,26.64,26.69,26.52,26.52,1213000.0,19.3899,19.4263,19.3025,19.3025,1213000.0
2008-09-10 15:40:00,26.52,26.63,26.51,26.6,1211400.0,19.3025,19.3826,19.2952,19.3607,1211400.0
2008-09-10 15:45:00,26.6,26.66,26.5,26.52,1400300.0,19.3607,19.4044,19.288,19.3025,1400300.0
2008-09-10 15:50:00,26.53,26.56,26.43,26.44,1620500.0,19.3098,19.3316,19.237,19.2443,1620500.0
2008-09-10 15:55:00,26.44,26.48,26.39,26.46,2418300.0,19.2443,19.2734,19.2079,19.2588,2418300.0
2008-09-11 09:30:00,26.09,26.24,26.04,26.23,1145400.0,18.9895,19.0987,18.9532,19.0914,1145400.0
2008-09-11 09:35:00,26.23,26.36,26.08,26.11,668200.0,19.0914,19.1861,18.9823,19.0041,668200.0
2008-09-11 09:40:00,26.1,26.23,26.03,26.17,927400.0,18.9968,19.0914,18.9459,19.0478,927400.0
2008-09-11 09:45:00,26.16,26.34,26.11,26.34,667700.0,19.0405,19.1715,19.0041,19.1715,667700.0
2008-09-11 09:50:00,26.34,26.48,26.33,26.47,1104100.0,19.1715,19.2734,19.1642,19.2661,1104100.0
2008-09-11 09:55:00,26.47,26.6,26.47,26.57,1915300.0,19.2661,19.3607,19.2661,19.3389,1915300.0
2008-09-11 10:00:00,26.57,26.7,26.57,26.7,1518000.0,19.3389,19.4335,19.3389,19.4335,1518000.0
2008-09-11 10:05:00,26.69,26.75,26.63,26.75,929600.0,19.4263,19.4699,19.3826,19.4699,929600.0
2008-09-11 10:10:00,26.74,26.86,26.72,26.75,1087200.0,19.4626,19.55,19.4481,19.4699,1087200.0
2008-09-11 10:15:00,26.76,26.8,26.73,26.74,639500.0,19.4772,19.5063,19.4554,19.4626,639500.0
2008-09-11 10:20:00,26.75,26.8,26.7,26.79,857700.0,19.4699,19.5063,19.4335,19.499,857700.0
2008-09-11 10:25:00,26.79,26.82,26.73,26.74,1429400.0,19.499,19.5209,19.4554,19.4626,1429400.0
2008-09-11 10:30:00,26.74,26.75,26.62,26.66,751800.0,19.4626,19.4699,19.3753,19.4044,751800.0
2008-09-11 10:35:00,26.65,26.77,26.65,26.76,1101300.0,19.3971,19.4845,19.3971,19.4772,1101300.0
2008-09-11 10:40:00,26.77,26.84,26.76,26.81,711600.0,19.4845,19.5354,19.4772,19.5136,711600.0
2008-09-11 10:45:00,26.81,26.83,26.74,26.81,632300.0,19.5136,19.5282,19.4626,19.5136,632300.0
2008-09-11 10:50:00,26.81,26.86,26.79,26.79,1467500.0,19.5136,19.55,19.499,19.499,1467500.0
2008-09-11 10:55:00,26.79,26.8,26.72,26.8,701500.0,19.499,19.5063,19.4481,19.5063,701500.0
2008-09-11 11:00:00,26.8,26.85,26.76,26.77,553800.0,19.5063,19.5427,19.4772,19.4845,553800.0
2008-09-11 11:05:00,26.78,26.85,26.73,26.73,736900.0,19.4918,19.5427,19.4554,19.4554,736900.0
2008-09-11 11:10:00,26.74,26.75,26.67,26.73,560400.0,19.4626,19.4699,19.4117,19.4554,560400.0
2008-09-11 11:15:00,26.73,26.78,26.68,26.69,566400.0,19.4554,19.4918,19.419,19.4263,566400.0
2008-09-11 11:20:00,26.7,26.75,26.69,26.75,424300.0,19.4335,19.4699,19.4263,19.4699,424300.0
2008-09-11 11:25:00,26.76,26.76,26.71,26.73,323100.0,19.4772,19.4772,19.4408,19.4554,323100.0
2008-09-11 11:30:00,26.73,26.8,26.72,26.74,485900.0,19.4554,19.5063,19.4481,19.4626,485900.0
2008-09-11 11:35:00,26.74,26.78,26.72,26.74,487600.0,19.4626,19.4918,19.4481,19.4626,487600.0
2008-09-11 11:40:00,26.74,26.78,26.72,26.74,479300.0,19.4626,19.4918,19.4481,19.4626,479300.0
2008-09-11 11:45:00,26.74,26.76,26.72,26.75,348600.0,19.4626,19.4772,19.4481,19.4699,348600.0
2008-09-11 11:50:00,26.75,26.8,26.74,26.79,519300.0,19.4699,19.5063,19.4626,19.499,519300.0
2008-09-11 11:55:00,26.8,26.82,26.76,26.8,349600.0,19.5063,19.5209,19.4772,19.5063,349600.0
2008-09-11 12:00:00,26.8,26.9,26.8,26.85,789900.0,19.5063,19.5791,19.5063,19.5427,789900.0
2008-09-11 12:05:00,26.86,26.88,26.81,26.85,974100.0,19.55,19.5645,19.5136,19.5427,974100.0
2008-09-11 12:10:00,26.84,26.91,26.83,26.89,1352200.0,19.5354,19.5864,19.5282,19.5718,1352200.0
2008-09-11 12:15:00,26.89,26.91,26.86,26.89,425800.0,19.5718,19.5864,19.55,19.5718,425800.0
2008-09-11 12:20:00,26.88,26.92,26.87,26.87,1276400.0,19.5645,19.5937,19.5573,19.5573,1276400.0
2008-09-11 12:25:00,26.87,26.89,26.84,26.88,208800.0,19.5573,19.5718,19.5354,19.5645,208800.0
2008-09-11 12:30:00,26.88,26.96,26.81,26.96,835900.0,19.5645,19.6228,19.5136,19.6228,835900.0
2008-09-11 12:35:00,26.95,26.97,26.88,26.9,750500.0,19.6155,19.63,19.5645,19.5791,750500.0
2008-09-11 12:40:00,26.9,26.93,26.84,26.88,597900.0,19.5791,19.6009,19.5354,19.5645,597900.0
2008-09-11 12:45:00,26.89,26.93,26.88,26.91,351200.0,19.5718,19.6009,19.5645,19.5864,351200.0
2008-09-11 12:50:00,26.92,26.95,26.89,26.95,541700.0,19.5937,19.6155,19.5718,19.6155,541700.0
2008-09-11 12:55:00,26.95,26.99,26.93,26.93,469600.0,19.6155,19.6446,19.6009,19.6009,469600.0
2008-09-11 13:00:00,26.93,26.96,26.88,26.93,988800.0,19.6009,19.6228,19.5645,19.6009,988800.0
2008-09-11 13:05:00,26.94,26.94,26.85,26.86,840300.0,19.6082,19.6082,19.5427,19.55,840300.0
2008-09-11 13:10:00,26.86,26.89,26.85,26.88,344200.0,19.55,19.5718,19.5427,19.5645,344200.0
2008-09-11 13:15:00,26.88,26.94,26.85,26.91,746100.0,19.5645,19.6082,19.5427,19.5864,746100.0
2008-09-11 13:20:00,26.91,26.94,26.85,26.86,758400.0,19.5864,19.6082,19.5427,19.55,758400.0
2008-09-11 13:25:00,26.86,26.92,26.85,26.91,577500.0,19.55,19.5937,19.5427,19.5864,577500.0
2008-09-11 13:30:00,26.92,26.96,26.91,26.94,1100400.0,19.5937,19.6228,19.5864,19.6082,1100400.0
2008-09-11 13:35:00,26.95,26.98,26.93,26.96,308200.0,19.6155,19.6373,19.6009,19.6228,308200.0
2008-09-11 13:40:00,26.95,26.98,26.91,26.97,458200.0,19.6155,19.6373,19.5864,19.63,458200.0
2008-09-11 13:45:00,26.97,26.97,26.91,26.95,421800.0,19.63,19.63,19.5864,19.6155,421800.0
2008-09-11 13:50:00,26.95,27.02,26.94,27.02,1061500.0,19.6155,19.6664,19.6082,19.6664,1061500.0
2008-09-11 13:55:00,27.03,27.03,26.98,27.0,494000.0,19.6737,19.6737,19.6373,19.6519,494000.0
2008-09-11 14:00:00,27.01,27.05,27.0,27.03,908900.0,19.6592,19.6883,19.6519,19.6737,908900.0
2008-09-11 14:05:00,27.04,27.1,27.02,27.05,717400.0,19.681,19.7247,19.6664,19.6883,717400.0
2008-09-11 14:10:00,27.05,27.08,27.04,27.04,467300.0,19.6883,19.7101,19.681,19.681,467300.0
2008-09-11 14:15:00,27.05,27.1,27.0,27.05,777700.0,19.6883,19.7247,19.6519,19.6883,777700.0
2008-09-11 14:20:00,27.05,27.13,27.05,27.08,564100.0,19.6883,19.7465,19.6883,19.7101,564100.0
2008-09-11 14:25:00,27.08,27.08,27.03,27.05,548800.0,19.7101,19.7101,19.6737,19.6883,548800.0
2008-09-11 14:30:00,27.04,27.08,27.02,27.08,919400.0,19.681,19.7101,19.6664,19.7101,919400.0
2008-09-11 14:35:00,27.07,27.08,27.05,27.07,384200.0,19.7028,19.7101,19.6883,19.7028,384200.0
2008-09-11 14:40:00,27.07,27.13,27.05,27.11,522000.0,19.7028,19.7465,19.6883,19.7319,522000.0
2008-09-11 14:45:00,27.11,27.17,27.08,27.11,1346300.0,19.7319,19.7756,19.7101,19.7319,1346300.0
2008-09-11 14:50:00,27.11,27.14,27.07,27.11,1114400.0,19.7319,19.7538,19.7028,19.7319,1114400.0
2008-09-11 14:55:00,27.11,27.12,27.05,27.06,293500.0,19.7319,19.7392,19.6883,19.6956,293500.0
2008-09-11 15:00:00,27.05,27.18,27.05,27.13,614200.0,19.6883,19.7829,19.6883,19.7465,614200.0
2008-09-11 15:05:00,27.14,27.18,27.13,27.17,871800.0,19.7538,19.7829,19.7465,19.7756,871800.0
2008-09-11 15:10:00,27.17,27.19,27.14,27.15,562300.0,19.7756,19.7902,19.7538,19.7611,562300.0
2008-09-11 15:15:00,27.15,27.18,27.13,27.15,1585900.0,19.7611,19.7829,19.7465,19.7611,1585900.0
2008-09-11 15:20:00,27.15,27.17,27.1,27.14,1076100.0,19.7611,19.7756,19.7247,19.7538,1076100.0
2008-09-11 15:25:00,27.14,27.24,27.12,27.12,1475600.0,19.7538,19.8266,19.7392,19.7392,1475600.0
2008-09-11 15:30:00,27.12,27.17,27.07,27.12,1096200.0,19.7392,19.7756,19.7028,19.7392,1096200.0
2008-09-11 15:35:00,27.12,27.19,27.11,27.19,1346900.0,19.7392,19.7902,19.7319,19.7902,1346900.0
2008-09-11 15:40:00,27.19,27.27,27.15,27.21,1543700.0,19.7902,19.8484,19.7611,19.8047,1543700.0
2008-09-11 15:45:00,27.21,27.22,27.17,27.21,1592300.0,19.8047,19.812,19.7756,19.8047,1592300.0
2008-09-11 15:50:00,27.2,27.27,27.17,27.24,2165900.0,19.7975,19.8484,19.7756,19.8266,2165900.0
2008-09-11 15:55:00,27.24,27.46,27.24,27.33,4314400.0,19.8266,19.9867,19.8266,19.8921,4314400.0
2008-09-12 09:30:00,27.2,27.2,27.02,27.11,903500.0,19.7975,19.7975,19.6664,19.7319,903500.0
2008-09-12 09:35:00,27.1,27.15,26.96,27.01,936900.0,19.7247,19.7611,19.6228,19.6592,936900.0
2008-09-12 09:40:00,27.01,27.07,26.94,27.06,851100.0,19.6592,19.7028,19.6082,19.6956,851100.0
2008-09-12 09:45:00,27.06,27.07,26.99,27.02,597900.0,19.6956,19.7028,19.6446,19.6664,597900.0
2008-09-12 09:50:00,27.01,27.06,26.94,27.01,1140500.0,19.6592,19.6956,19.6082,19.6592,1140500.0
2008-09-12 09:55:00,27.01,27.11,27.0,27.04,1167500.0,19.6592,19.7319,19.6519,19.681,1167500.0
2008-09-12 10:00:00,27.04,27.13,27.02,27.11,1197500.0,19.681,19.7465,19.6664,19.7319,1197500.0
2008-09-12 10:05:00,27.1,27.23,27.09,27.15,1391400.0,19.7247,19.8193,19.7174,19.7611,1391400.0
2008-09-12 10:10:00,27.15,27.18,27.1,27.14,871100.0,19.7611,19.7829,19.7247,19.7538,871100.0
2008-09-12 10:15:00,27.13,27.27,27.12,27.27,1342600.0,19.7465,19.8484,19.7392,19.8484,1342600.0
2008-09-12 10:20:00,27.27,27.28,27.18,27.22,993500.0,19.8484,19.8557,19.7829,19.812,993500.0
2008-09-12 10:25:00,27.22,27.24,27.15,27.18,869300.0,19.812,19.8266,19.7611,19.7829,869300.0
2008-09-12 10:30:00,27.18,27.18,27.15,27.16,627700.0,19.7829,19.7829,19.7611,19.7683,627700.0
2008-09-12 10:35:00,27.16,27.21,27.15,27.21,606400.0,19.7683,19.8047,19.7611,19.8047,606400.0
2008-09-12 10:40:00,27.21,27.29,27.2,27.29,940100.0,19.8047,19.863,19.7975,19.863,940100.0
2008-09-12 10:45:00,27.28,27.31,27.24,27.28,1879700.0,19.8557,19.8775,19.8266,19.8557,1879700.0
2008-09-12 10:50:00,27.28,27.35,27.28,27.32,632400.0,19.8557,19.9066,19.8557,19.8848,632400.0
2008-09-12 10:55:00,27.32,27.38,27.29,27.38,680400.0,19.8848,19.9285,19.863,19.9285,680400.0
2008-09-12 11:00:00,27.39,27.47,27.38,27.38,1330800.0,19.9357,19.994,19.9285,19.9285,1330800.0
2008-09-12 11:05:00,27.38,27.4,27.35,27.4,760700.0,19.9285,19.943,19.9066,19.943,760700.0
2008-09-12 11:10:00,27.4,27.45,27.37,27.43,1199300.0,19.943,19.9794,19.9212,19.9649,1199300.0
2008-09-12 11:15:00,27.43,27.5,27.42,27.49,2032200.0,19.9649,20.0158,19.9576,20.0085,2032200.0
2008-09-12 11:20:00,27.48,27.56,27.48,27.56,1624500.0,20.0013,20.0595,20.0013,20.0595,1624500.0
2008-09-12 11:25:00,27.56,27.62,27.55,27.61,1804200.0,20.0595,20.1032,20.0522,20.0959,1804200.0
2008-09-12 11:30:00,27.62,27.62,27.54,27.58,627900.0,20.1032,20.1032,20.0449,20.074,627900.0
2008-09-12 11:35:00,27.59,27.6,27.54,27.59,566200.0,20.0813,20.0886,20.0449,20.0813,566200.0
2008-09-12 11:40:00,27.58,27.58,27.46,27.52,783500.0,20.074,20.074,19.9867,20.0304,783500.0
2008-09-12 11:45:00,27.52,27.58,27.5,27.54,333900.0,20.0304,20.074,20.0158,20.0449,333900.0
2008-09-12 11:50:00,27.54,27.57,27.53,27.55,1136800.0,20.0449,20.0668,20.0376,20.0522,1136800.0
2008-09-12 11:55:00,27.56,27.57,27.5,27.55,795500.0,20.0595,20.0668,20.0158,20.0522,795500.0
2008-09-12 12:00:00,27.54,27.59,27.54,27.58,575600.0,20.0449,20.0813,20.0449,20.074,575600.0
2008-09-12 12:05:00,27.58,27.6,27.55,27.59,985400.0,20.074,20.0886,20.0522,20.0813,985400.0
2008-09-12 12:10:00,27.59,27.6,27.57,27.58,395700.0,20.0813,20.0886,20.0668,20.074,395700.0
2008-09-12 12:15:00,27.57,27.65,27.56,27.65,701800.0,20.0668,20.125,20.0595,20.125,701800.0
2008-09-12 12:20:00,27.65,27.66,27.59,27.6,922600.0,20.125,20.1323,20.0813,20.0886,922600.0
2008-09-12 12:25:00,27.6,27.63,27.56,27.61,529800.0,20.0886,20.1104,20.0595,20.0959,529800.0
2008-09-12 12:30:00,27.61,27.63,27.6,27.62,212600.0,20.0959,20.1104,20.0886,20.1032,212600.0
2008-09-12 12:35:00,27.62,27.64,27.59,27.62,410900.0,20.1032,20.1177,20.0813,20.1032,410900.0
2008-09-12 12:40:00,27.61,27.64,27.61,27.62,563800.0,20.0959,20.1177,20.0959,20.1032,563800.0
2008-09-12 12:45:00,27.62,27.62,27.51,27.56,1557800.0,20.1032,20.1032,20.0231,20.0595,1557800.0
2008-09-12 12:50:00,27.56,27.57,27.47,27.5,1301400.0,20.0595,20.0668,19.994,20.0158,1301400.0
2008-09-12 12:55:00,27.5,27.51,27.44,27.46,1466500.0,20.0158,20.0231,19.9721,19.9867,1466500.0
2008-09-12 13:00:00,27.46,27.5,27.45,27.47,690700.0,19.9867,20.0158,19.9794,19.994,690700.0
2008-09-12 13:05:00,27.46,27.47,27.42,27.46,535700.0,19.9867,19.994,19.9576,19.9867,535700.0
2008-09-12 13:10:00,27.46,27.47,27.38,27.39,933700.0,19.9867,19.994,19.9285,19.9357,933700.0
2008-09-12 13:15:00,27.38,27.41,27.37,27.4,832500.0,19.9285,19.9503,19.9212,19.943,832500.0
2008-09-12 13:20:00,27.39,27.41,27.38,27.38,565000.0,19.9357,19.9503,19.9285,19.9285,565000.0
2008-09-12 13:25:00,27.38,27.46,27.37,27.44,737100.0,19.9285,19.9867,19.9212,19.9721,737100.0
2008-09-12 13:30:00,27.45,27.45,27.42,27.42,333100.0,19.9794,19.9794,19.9576,19.9576,333100.0
2008-09-12 13:35:00,27.42,27.43,27.38,27.4,551700.0,19.9576,19.9649,19.9285,19.943,551700.0
2008-09-12 13:40:00,27.4,27.5,27.39,27.47,746700.0,19.943,20.0158,19.9357,19.994,746700.0
2008-09-12 13:45:00,27.47,27.49,27.44,27.48,568400.0,19.994,20.0085,19.9721,20.0013,568400.0
2008-09-12 13:50:00,27.48,27.49,27.45,27.48,394900.0,20.0013,20.0085,19.9794,20.0013,394900.0
2008-09-12 13:55:00,27.48,27.53,27.47,27.52,764400.0,20.0013,20.0376,19.994,20.0304,764400.0
2008-09-12 14:00:00,27.52,27.54,27.45,27.46,681200.0,20.0304,20.0449,19.9794,19.9867,681200.0
2008-09-12 14:05:00,27.47,27.49,27.46,27.48,402300.0,19.994,20.0085,19.9867,20.0013,402300.0
2008-09-12 14:10:00,27.48,27.53,27.47,27.49,346300.0,20.0013,20.0376,19.994,20.0085,346300.0
2008-09-12 14:15:00,27.49,27.54,27.49,27.54,584100.0,20.0085,20.0449,20.0085,20.0449,584100.0
2008-09-12 14:20:00,27.53,27.59,27.52,27.56,912500.0,20.0376,20.0813,20.0304,20.0595,912500.0
2008-09-12 14:25:00,27.56,27.58,27.51,27.51,692000.0,20.0595,20.074,20.0231,20.0231,692000.0
2008-09-12 14:30:00,27.51,27.53,27.45,27.49,582200.0,20.0231,20.0376,19.9794,20.0085,582200.0
2008-09-12 14:35:00,27.48,27.56,27.48,27.56,737800.0,20.0013,20.0595,20.0013,20.0595,737800.0
2008-09-12 14:40:00,27.56,27.6,27.54,27.55,1010500.0,20.0595,20.0886,20.0449,20.0522,1010500.0
2008-09-12 14:45:00,27.55,27.57,27.51,27.56,564600.0,20.0522,20.0668,20.0231,20.0595,564600.0
2008-09-12 14:50:00,27.57,27.61,27.55,27.6,961300.0,20.0668,20.0959,20.0522,20.0886,961300.0
2008-09-12 14:55:00,27.61,27.72,27.59,27.7,1418700.0,20.0959,20.1759,20.0813,20.1614,1418700.0
2008-09-12 15:00:00,27.7,27.7,27.61,27.61,813000.0,20.1614,20.1614,20.0959,20.0959,813000.0
2008-09-12 15:05:00,27.61,27.69,27.58,27.68,800000.0,20.0959,20.1541,20.074,20.1468,800000.0
2008-09-12 15:10:00,27.69,27.72,27.66,27.71,820100.0,20.1541,20.1759,20.1323,20.1687,820100.0
2008-09-12 15:15:00,27.71,27.74,27.65,27.65,980000.0,20.1687,20.1905,20.125,20.125,980000.0
2008-09-12 15:20:00,27.65,27.67,27.6,27.67,991800.0,20.125,20.1395,20.0886,20.1395,991800.0
2008-09-12 15:25:00,27.67,27.67,27.58,27.62,1051600.0,20.1395,20.1395,20.074,20.1032,1051600.0
2008-09-12 15:30:00,27.62,27.68,27.6,27.63,1325000.0,20.1032,20.1468,20.0886,20.1104,1325000.0
2008-09-12 15:35:00,27.63,27.63,27.5,27.56,1416100.0,20.1104,20.1104,20.0158,20.0595,1416100.0
2008-09-12 15:40:00,27.55,27.59,27.53,27.53,474300.0,20.0522,20.0813,20.0376,20.0376,474300.0
2008-09-12 15:45:00,27.53,27.54,27.49,27.51,969300.0,20.0376,20.0449,20.0085,20.0231,969300.0
2008-09-12 15:50:00,27.5,27.55,27.5,27.55,1056500.0,20.0158,20.0522,20.0158,20.0522,1056500.0
2008-09-12 15:55:00,27.56,27.66,27.55,27.65,2035000.0,20.0595,20.1323,20.0522,20.125,2035000.0
2008-09-15 09:30:00,26.92,27.11,26.85,27.1,1913500.0,19.5937,19.7319,19.5427,19.7247,1913500.0
2008-09-15 09:35:00,27.1,27.2,26.92,26.98,1425300.0,19.7247,19.7975,19.5937,19.6373,1425300.0
2008-09-15 09:40:00,26.98,27.49,26.97,27.3,1434000.0,19.6373,20.0085,19.63,19.8702,1434000.0
2008-09-15 09:45:00,27.31,27.43,27.28,27.33,1636100.0,19.8775,19.9649,19.8557,19.8921,1636100.0
2008-09-15 09:50:00,27.33,27.36,27.17,27.19,1330600.0,19.8921,19.9139,19.7756,19.7902,1330600.0
2008-09-15 09:55:00,27.19,27.31,27.1,27.26,1398900.0,19.7902,19.8775,19.7247,19.8411,1398900.0
2008-09-15 10:00:00,27.27,27.31,27.14,27.14,1492200.0,19.8484,19.8775,19.7538,19.7538,1492200.0
2008-09-15 10:05:00,27.14,27.2,27.1,27.18,1060400.0,19.7538,19.7975,19.7247,19.7829,1060400.0
2008-09-15 10:10:00,27.18,27.34,27.17,27.19,1023200.0,19.7829,19.8994,19.7756,19.7902,1023200.0
2008-09-15 10:15:00,27.19,27.26,27.1,27.15,1333600.0,19.7902,19.8411,19.7247,19.7611,1333600.0
2008-09-15 10:20:00,27.14,27.21,27.1,27.13,770900.0,19.7538,19.8047,19.7247,19.7465,770900.0
2008-09-15 10:25:00,27.13,27.23,27.13,27.21,536600.0,19.7465,19.8193,19.7465,19.8047,536600.0
2008-09-15 10:30:00,27.21,27.27,27.14,27.27,761300.0,19.8047,19.8484,19.7538,19.8484,761300.0
2008-09-15 10:35:00,27.27,27.32,27.2,27.23,1466700.0,19.8484,19.8848,19.7975,19.8193,1466700.0
2008-09-15 10:40:00,27.22,27.25,27.2,27.23,553000.0,19.812,19.8338,19.7975,19.8193,553000.0
2008-09-15 10:45:00,27.23,27.25,27.15,27.25,678500.0,19.8193,19.8338,19.7611,19.8338,678500.0
2008-09-15 10:50:00,27.25,27.45,27.22,27.43,1722100.0,19.8338,19.9794,19.812,19.9649,1722100.0
2008-09-15 10:55:00,27.42,27.44,27.27,27.33,813100.0,19.9576,19.9721,19.8484,19.8921,813100.0
2008-09-15 11:00:00,27.33,27.35,27.25,27.25,732400.0,19.8921,19.9066,19.8338,19.8338,732400.0
2008-09-15 11:05:00,27.26,27.27,27.2,27.24,841400.0,19.8411,19.8484,19.7975,19.8266,841400.0
2008-09-15 11:10:00,27.24,27.28,27.21,27.27,438400.0,19.8266,19.8557,19.8047,19.8484,438400.0
2008-09-15 11:15:00,27.27,27.32,27.25,27.3,368800.0,19.8484,19.8848,19.8338,19.8702,368800.0
2008-09-15 11:20:00,27.3,27.35,27.23,27.26,516900.0,19.8702,19.9066,19.8193,19.8411,516900.0
2008-09-15 11:25:00,27.25,27.28,27.22,27.23,542100.0,19.8338,19.8557,19.812,19.8193,542100.0
2008-09-15 11:30:00,27.22,27.37,27.2,27.3,828900.0,19.812,19.9212,19.7975,19.8702,828900.0
2008-09-15 11:35:00,27.31,27.35,27.22,27.3,665300.0,19.8775,19.9066,19.812,19.8702,665300.0
2008-09-15 11:40:00,27.3,27.34,27.3,27.3,393600.0,19.8702,19.8994,19.8702,19.8702,393600.0
2008-09-15 11:45:00,27.3,27.35,27.26,27.31,684800.0,19.8702,19.9066,19.8411,19.8775,684800.0
2008-09-15 11:50:00,27.31,27.35,27.24,27.25,526000.0,19.8775,19.9066,19.8266,19.8338,526000.0
2008-09-15 11:55:00,27.26,27.29,27.23,27.24,1248600.0,19.8411,19.863,19.8193,19.8266,1248600.0
2008-09-15 12:00:00,27.23,27.34,27.22,27.28,692200.0,19.8193,19.8994,19.812,19.8557,692200.0
2008-09-15 12:05:00,27.28,27.3,27.22,27.22,456500.0,19.8557,19.8702,19.812,19.812,456500.0
2008-09-15 12:10:00,27.22,27.32,27.2,27.28,1079900.0,19.812,19.8848,19.7975,19.8557,1079900.0
2008-09-15 12:15:00,27.28,27.34,27.22,27.34,796900.0,19.8557,19.8994,19.812,19.8994,796900.0
2008-09-15 12:20:00,27.34,27.4,27.28,27.28,721100.0,19.8994,19.943,19.8557,19.8557,721100.0
2008-09-15 12:25:00,27.31,27.31,27.24,27.27,463100.0,19.8775,19.8775,19.8266,19.8484,463100.0
2008-09-15 12:30:00,27.27,27.33,27.26,27.26,312300.0,19.8484,19.8921,19.8411,19.8411,312300.0
2008-09-15 12:35:00,27.27,27.29,27.23,27.23,330900.0,19.8484,19.863,19.8193,19.8193,330900.0
2008-09-15 12:40:00,27.23,27.27,27.19,27.22,373700.0,19.8193,19.8484,19.7902,19.812,373700.0
2008-09-15 12:45:00,27.22,27.35,27.21,27.27,921500.0,19.812,19.9066,19.8047,19.8484,921500.0
2008-09-15 12:50:00,27.27,27.35,27.24,27.33,723900.0,19.8484,19.9066,19.8266,19.8921,723900.0
2008-09-15 12:55:00,27.33,27.36,27.3,27.33,1074500.0,19.8921,19.9139,19.8702,19.8921,1074500.0
2008-09-15 13:00:00,27.34,27.39,27.33,27.39,375900.0,19.8994,19.9357,19.8921,19.9357,375900.0
2008-09-15 13:05:00,27.39,27.41,27.28,27.28,697300.0,19.9357,19.9503,19.8557,19.8557,697300.0
2008-09-15 13:10:00,27.29,27.38,27.28,27.32,776300.0,19.863,19.9285,19.8557,19.8848,776300.0
2008-09-15 13:15:00,27.31,27.33,27.24,27.26,654100.0,19.8775,19.8921,19.8266,19.8411,654100.0
2008-09-15 13:20:00,27.26,27.28,27.23,27.24,504900.0,19.8411,19.8557,19.8193,19.8266,504900.0
2008-09-15 13:25:00,27.24,27.25,27.14,27.21,907400.0,19.8266,19.8338,19.7538,19.8047,907400.0
2008-09-15 13:30:00,27.21,27.25,27.17,27.2,691000.0,19.8047,19.8338,19.7756,19.7975,691000.0
2008-09-15 13:35:00,27.21,27.23,27.15,27.2,692700.0,19.8047,19.8193,19.7611,19.7975,692700.0
2008-09-15 13:40:00,27.19,27.26,27.15,27.23,1060000.0,19.7902,19.8411,19.7611,19.8193,1060000.0
2008-09-15 13:45:00,27.23,27.27,27.18,27.2,841800.0,19.8193,19.8484,19.7829,19.7975,841800.0
2008-09-15 13:50:00,27.21,27.22,27.1,27.16,900100.0,19.8047,19.812,19.7247,19.7683,900100.0
2008-09-15 13:55:00,27.15,27.24,27.15,27.22,626900.0,19.7611,19.8266,19.7611,19.812,626900.0
2008-09-15 14:00:00,27.22,27.31,27.2,27.24,674300.0,19.812,19.8775,19.7975,19.8266,674300.0
2008-09-15 14:05:00,27.24,27.27,27.18,27.19,346900.0,19.8266,19.8484,19.7829,19.7902,346900.0
2008-09-15 14:10:00,27.19,27.22,27.16,27.18,403100.0,19.7902,19.812,19.7683,19.7829,403100.0
2008-09-15 14:15:00,27.18,27.34,27.18,27.25,713500.0,19.7829,19.8994,19.7829,19.8338,713500.0
2008-09-15 14:20:00,27.24,27.28,27.21,27.26,486600.0,19.8266,19.8557,19.8047,19.8411,486600.0
2008-09-15 14:25:00,27.26,27.27,27.17,27.2,340400.0,19.8411,19.8484,19.7756,19.7975,340400.0
2008-09-15 14:30:00,27.19,27.2,27.17,27.18,360900.0,19.7902,19.7975,19.7756,19.7829,360900.0
2008-09-15 14:35:00,27.18,27.25,27.18,27.18,529800.0,19.7829,19.8338,19.7829,19.7829,529800.0
2008-09-15 14:40:00,27.18,27.21,27.13,27.14,1375600.0,19.7829,19.8047,19.7465,19.7538,1375600.0
2008-09-15 14:45:00,27.14,27.2,27.13,27.18,1694700.0,19.7538,19.7975,19.7465,19.7829,1694700.0
2008-09-15 14:50:00,27.18,27.2,27.15,27.17,762600.0,19.7829,19.7975,19.7611,19.7756,762600.0
2008-09-15 14:55:00,27.17,27.17,27.11,27.12,533900.0,19.7756,19.7756,19.7319,19.7392,533900.0
2008-09-15 15:00:00,27.12,27.17,27.1,27.15,1279400.0,19.7392,19.7756,19.7247,19.7611,1279400.0
2008-09-15 15:05:00,27.15,27.17,27.1,27.12,1508000.0,19.7611,19.7756,19.7247,19.7392,1508000.0
2008-09-15 15:10:00,27.12,27.16,27.09,27.14,941400.0,19.7392,19.7683,19.7174,19.7538,941400.0
2008-09-15 15:15:00,27.14,27.14,27.05,27.1,1098100.0,19.7538,19.7538,19.6883,19.7247,1098100.0
2008-09-15 15:20:00,27.1,27.14,27.08,27.11,975700.0,19.7247,19.7538,19.7101,19.7319,975700.0
2008-09-15 15:25:00,27.1,27.19,27.09,27.17,1707200.0,19.7247,19.7902,19.7174,19.7756,1707200.0
2008-09-15 15:30:00,27.16,27.26,27.11,27.18,2319100.0,19.7683,19.8411,19.7319,19.7829,2319100.0
2008-09-15 15:35:00,27.17,27.21,27.1,27.16,1070000.0,19.7756,19.8047,19.7247,19.7683,1070000.0
2008-09-15 15:40:00,27.16,27.21,27.1,27.12,1811500.0,19.7683,19.8047,19.7247,19.7392,1811500.0
2008-09-15 15:45:00,27.13,27.14,27.03,27.06,1746100.0,19.7465,19.7538,19.6737,19.6956,1746100.0
2008-09-15 15:50:00,27.06,27.07,26.85,27.0,2921600.0,19.6956,19.7028,19.5427,19.6519,2921600.0
2008-09-15 15:55:00,26.99,27.03,26.73,26.75,3267800.0,19.6446,19.6737,19.4554,19.4699,3267800.0
2008-09-16 09:30:00,26.11,26.49,26.05,26.22,4233200.0,19.0041,19.2807,18.9604,19.0842,4233200.0
2008-09-16 09:35:00,26.22,26.26,25.65,25.83,4118800.0,19.0842,19.1133,18.6693,18.8003,4118800.0
2008-09-16 09:40:00,25.84,26.02,25.75,25.92,3496800.0,18.8076,18.9386,18.7421,18.8658,3496800.0
2008-09-16 09:45:00,25.93,26.05,25.92,25.99,2123700.0,18.8731,18.9604,18.8658,18.9168,2123700.0
2008-09-16 09:50:00,25.99,26.05,25.98,26.01,2017400.0,18.9168,18.9604,18.9095,18.9313,2017400.0
2008-09-16 09:55:00,26.01,26.05,25.92,26.0,1582000.0,18.9313,18.9604,18.8658,18.924,1582000.0
2008-09-16 10:00:00,26.0,26.14,25.98,26.12,1574600.0,18.924,19.0259,18.9095,19.0114,1574600.0
2008-09-16 10:05:00,26.12,26.14,26.0,26.01,2180200.0,19.0114,19.0259,18.924,18.9313,2180200.0
2008-09-16 10:10:00,26.01,26.14,26.0,26.1,2252800.0,18.9313,19.0259,18.924,18.9968,2252800.0
2008-09-16 10:15:00,26.1,26.11,26.0,26.02,1368200.0,18.9968,19.0041,18.924,18.9386,1368200.0
2008-09-16 10:20:00,26.02,26.15,26.02,26.05,1317500.0,18.9386,19.0332,18.9386,18.9604,1317500.0
2008-09-16 10:25:00,26.04,26.11,26.0,26.11,1256700.0,18.9532,19.0041,18.924,19.0041,1256700.0
2008-09-16 10:30:00,26.1,26.13,26.0,26.03,1187800.0,18.9968,19.0187,18.924,18.9459,1187800.0
2008-09-16 10:35:00,26.03,26.1,26.0,26.0,1125500.0,18.9459,18.9968,18.924,18.924,1125500.0
2008-09-16 10:40:00,26.0,26.03,25.95,26.0,1423800.0,18.924,18.9459,18.8876,18.924,1423800.0
2008-09-16 10:45:00,25.99,26.02,25.96,26.01,704200.0,18.9168,18.9386,18.8949,18.9313,704200.0
2008-09-16 10:50:00,26.01,26.09,25.89,26.05,2010800.0,18.9313,18.9895,18.844,18.9604,2010800.0
2008-09-16 10:55:00,26.04,26.14,26.03,26.07,2006900.0,18.9532,19.0259,18.9459,18.975,2006900.0
2008-09-16 11:00:00,26.07,26.29,26.07,26.26,1407600.0,18.975,19.1351,18.975,19.1133,1407600.0
2008-09-16 11:05:00,26.26,26.28,26.02,26.06,1136600.0,19.1133,19.1278,18.9386,18.9677,1136600.0
2008-09-16 11:10:00,26.06,26.06,25.9,26.0,1570600.0,18.9677,18.9677,18.8513,18.924,1570600.0
2008-09-16 11:15:00,26.0,26.02,25.93,25.94,1076400.0,18.924,18.9386,18.8731,18.8804,1076400.0
2008-09-16 11:20:00,25.94,26.01,25.79,25.82,916900.0,18.8804,18.9313,18.7712,18.793,916900.0
2008-09-16 11:25:00,25.82,25.97,25.81,25.82,673700.0,18.793,18.9022,18.7857,18.793,673700.0
2008-09-16 11:30:00,25.83,25.94,25.8,25.88,532500.0,18.8003,18.8804,18.7785,18.8367,532500.0
2008-09-16 11:35:00,25.88,26.0,25.87,25.91,533800.0,18.8367,18.924,18.8294,18.8585,533800.0
2008-09-16 11:40:00,25.91,25.98,25.87,25.97,411900.0,18.8585,18.9095,18.8294,18.9022,411900.0
2008-09-16 11:45:00,25.97,26.0,25.89,25.92,846700.0,18.9022,18.924,18.844,18.8658,846700.0
2008-09-16 11:50:00,25.92,26.0,25.91,25.94,487400.0,18.8658,18.924,18.8585,18.8804,487400.0
2008-09-16 11:55:00,25.94,26.03,25.89,25.99,913000.0,18.8804,18.9459,18.844,18.9168,913000.0
2008-09-16 12:00:00,25.99,26.03,25.93,25.96,1180400.0,18.9168,18.9459,18.8731,18.8949,1180400.0
2008-09-16 12:05:00,25.97,25.98,25.86,25.95,639900.0,18.9022,18.9095,18.8221,18.8876,639900.0
2008-09-16 12:10:00,25.94,25.95,25.9,25.93,345400.0,18.8804,18.8876,18.8513,18.8731,345400.0
2008-09-16 12:15:00,25.93,26.01,25.89,26.0,1420600.0,18.8731,18.9313,18.844,18.924,1420600.0
2008-09-16 12:20:00,26.0,26.03,25.94,26.01,693200.0,18.924,18.9459,18.8804,18.9313,693200.0
2008-09-16 12:25:00,26.01,26.12,25.97,26.06,662300.0,18.9313,19.0114,18.9022,18.9677,662300.0
2008-09-16 12:30:00,26.05,26.07,25.93,25.94,644200.0,18.9604,18.975,18.8731,18.8804,644200.0
2008-09-16 12:35:00,25.94,25.95,25.91,25.93,641600.0,18.8804,18.8876,18.8585,18.8731,641600.0
2008-09-16 12:40:00,25.93,25.96,25.91,25.93,674400.0,18.8731,18.8949,18.8585,18.8731,674400.0
2008-09-16 12:45:00,25.94,25.97,25.91,25.92,521400.0,18.8804,18.9022,18.8585,18.8658,521400.0
2008-09-16 12:50:00,25.92,26.0,25.91,25.98,447600.0,18.8658,18.924,18.8585,18.9095,447600.0
2008-09-16 12:55:00,25.99,26.07,25.98,26.06,604000.0,18.9168,18.975,18.9095,18.9677,604000.0
2008-09-16 13:00:00,26.07,26.11,26.0,26.05,816000.0,18.975,19.0041,18.924,18.9604,816000.0
2008-09-16 13:05:00,26.04,26.07,26.01,26.03,443500.0,18.9532,18.975,18.9313,18.9459,443500.0
2008-09-16 13:10:00,26.03,26.07,26.03,26.05,446100.0,18.9459,18.975,18.9459,18.9604,446100.0
2008-09-16 13:15:00,26.06,26.06,25.95,25.97,388100.0,18.9677,18.9677,18.8876,18.9022,388100.0
2008-09-16 13:20:00,25.96,26.04,25.95,26.01,433200.0,18.8949,18.9532,18.8876,18.9313,433200.0
2008-09-16 13:25:00,26.01,26.01,25.86,25.89,739800.0,18.9313,18.9313,18.8221,18.844,739800.0
2008-09-16 13:30:00,25.9,25.9,25.81,25.83,924200.0,18.8513,18.8513,18.7857,18.8003,924200.0
2008-09-16 13:35:00,25.83,25.88,25.82,25.86,931900.0,18.8003,18.8367,18.793,18.8221,931900.0
2008-09-16 13:40:00,25.85,25.86,25.8,25.81,417900.0,18.8149,18.8221,18.7785,18.7857,417900.0
2008-09-16 13:45:00,25.8,25.84,25.77,25.82,609400.0,18.7785,18.8076,18.7566,18.793,609400.0
2008-09-16 13:50:00,25.82,25.91,25.81,25.9,423100.0,18.793,18.8585,18.7857,18.8513,423100.0
2008-09-16 13:55:00,25.9,25.94,25.87,25.88,453900.0,18.8513,18.8804,18.8294,18.8367,453900.0
2008-09-16 14:00:00,25.87,25.88,25.78,25.82,655200.0,18.8294,18.8367,18.7639,18.793,655200.0
2008-09-16 14:05:00,25.81,25.92,25.8,25.92,523900.0,18.7857,18.8658,18.7785,18.8658,523900.0
2008-09-16 14:10:00,25.91,25.92,25.6,25.63,1259700.0,18.8585,18.8658,18.6329,18.6547,1259700.0
2008-09-16 14:15:00,25.63,25.77,25.55,25.63,2286900.0,18.6547,18.7566,18.5965,18.6547,2286900.0
2008-09-16 14:20:00,25.63,25.66,25.56,25.63,1748900.0,18.6547,18.6766,18.6038,18.6547,1748900.0
2008-09-16 14:25:00,25.63,25.67,25.55,25.61,1792200.0,18.6547,18.6838,18.5965,18.6402,1792200.0
2008-09-16 14:30:00,25.61,25.78,25.61,25.63,1336800.0,18.6402,18.7639,18.6402,18.6547,1336800.0
2008-09-16 14:35:00,25.63,26.05,25.52,25.98,2404100.0,18.6547,18.9604,18.5747,18.9095,2404100.0
2008-09-16 14:40:00,25.98,26.0,25.7,25.85,1642400.0,18.9095,18.924,18.7057,18.8149,1642400.0
2008-09-16 14:45:00,25.86,26.03,25.85,25.99,2564900.0,18.8221,18.9459,18.8149,18.9168,2564900.0
2008-09-16 14:50:00,26.0,26.02,25.92,26.0,1196400.0,18.924,18.9386,18.8658,18.924,1196400.0
2008-09-16 14:55:00,26.0,26.05,25.95,25.97,1928900.0,18.924,18.9604,18.8876,18.9022,1928900.0
2008-09-16 15:00:00,25.98,25.99,25.91,25.93,638000.0,18.9095,18.9168,18.8585,18.8731,638000.0
2008-09-16 15:05:00,25.94,26.13,25.93,26.13,814200.0,18.8804,19.0187,18.8731,19.0187,814200.0
2008-09-16 15:10:00,26.13,26.13,26.0,26.08,1023400.0,19.0187,19.0187,18.924,18.9823,1023400.0
2008-09-16 15:15:00,26.07,26.25,26.07,26.19,1177200.0,18.975,19.106,18.975,19.0623,1177200.0
2008-09-16 15:20:00,26.19,26.2,26.0,26.04,1194400.0,19.0623,19.0696,18.924,18.9532,1194400.0
2008-09-16 15:25:00,26.03,26.04,25.86,25.87,1121800.0,18.9459,18.9532,18.8221,18.8294,1121800.0
2008-09-16 15:30:00,25.87,25.91,25.75,25.77,1103700.0,18.8294,18.8585,18.7421,18.7566,1103700.0
2008-09-16 15:35:00,25.77,25.99,25.76,25.93,2181500.0,18.7566,18.9168,18.7494,18.8731,2181500.0
2008-09-16 15:40:00,25.93,25.97,25.81,25.86,1693300.0,18.8731,18.9022,18.7857,18.8221,1693300.0
2008-09-16 15:45:00,25.86,25.96,25.79,25.96,2171000.0,18.8221,18.8949,18.7712,18.8949,2171000.0
2008-09-16 15:50:00,25.96,26.02,25.89,25.92,2248200.0,18.8949,18.9386,18.844,18.8658,2248200.0
2008-09-16 15:55:00,25.92,25.99,25.9,25.99,3361500.0,18.8658,18.9168,18.8513,18.9168,3361500.0
2008-09-17 09:30:00,25.73,25.84,25.7,25.82,1567800.0,18.7275,18.8076,18.7057,18.793,1567800.0
2008-09-17 09:35:00,25.81,25.82,25.55,25.68,1280400.0,18.7857,18.793,18.5965,18.6911,1280400.0
2008-09-17 09:40:00,25.68,25.81,25.57,25.72,972400.0,18.6911,18.7857,18.6111,18.7202,972400.0
2008-09-17 09:45:00,25.72,25.73,25.6,25.7,1055000.0,18.7202,18.7275,18.6329,18.7057,1055000.0
2008-09-17 09:50:00,25.7,25.84,25.66,25.81,867700.0,18.7057,18.8076,18.6766,18.7857,867700.0
2008-09-17 09:55:00,25.81,25.87,25.68,25.71,1090400.0,18.7857,18.8294,18.6911,18.713,1090400.0
2008-09-17 10:00:00,25.72,25.78,25.64,25.64,1026700.0,18.7202,18.7639,18.662,18.662,1026700.0
2008-09-17 10:05:00,25.65,25.68,25.5,25.57,1169500.0,18.6693,18.6911,18.5601,18.6111,1169500.0
2008-09-17 10:10:00,25.58,25.66,25.5,25.53,990900.0,18.6183,18.6766,18.5601,18.5819,990900.0
2008-09-17 10:15:00,25.53,25.59,25.5,25.52,986500.0,18.5819,18.6256,18.5601,18.5747,986500.0
2008-09-17 10:20:00,25.52,25.54,25.5,25.5,708800.0,18.5747,18.5892,18.5601,18.5601,708800.0
2008-09-17 10:25:00,25.51,25.55,25.49,25.54,659100.0,18.5674,18.5965,18.5528,18.5892,659100.0
2008-09-17 10:30:00,25.54,25.6,25.5,25.53,901000.0,18.5892,18.6329,18.5601,18.5819,901000.0
2008-09-17 10:35:00,25.53,25.58,25.44,25.46,852900.0,18.5819,18.6183,18.5164,18.531,852900.0
2008-09-17 10:40:00,25.46,25.48,25.36,25.46,775900.0,18.531,18.5456,18.4582,18.531,775900.0
2008-09-17 10:45:00,25.46,25.51,25.41,25.42,682000.0,18.531,18.5674,18.4946,18.5019,682000.0
2008-09-17 10:50:00,25.41,25.5,25.37,25.5,832800.0,18.4946,18.5601,18.4655,18.5601,832800.0
2008-09-17 10:55:00,25.5,25.54,25.46,25.48,790300.0,18.5601,18.5892,18.531,18.5456,790300.0
2008-09-17 11:00:00,25.48,25.52,25.42,25.44,711100.0,18.5456,18.5747,18.5019,18.5164,711100.0
2008-09-17 11:05:00,25.44,25.48,25.39,25.4,859600.0,18.5164,18.5456,18.4801,18.4873,859600.0
2008-09-17 11:10:00,25.41,25.42,25.36,25.36,851400.0,18.4946,18.5019,18.4582,18.4582,851400.0
2008-09-17 11:15:00,25.36,25.47,25.36,25.43,1057600.0,18.4582,18.5383,18.4582,18.5092,1057600.0
2008-09-17 11:20:00,25.43,25.49,25.4,25.48,983700.0,18.5092,18.5528,18.4873,18.5456,983700.0
2008-09-17 11:25:00,25.48,25.48,25.31,25.36,1080500.0,18.5456,18.5456,18.4218,18.4582,1080500.0
2008-09-17 11:30:00,25.35,25.44,25.32,25.39,1314300.0,18.4509,18.5164,18.4291,18.4801,1314300.0
2008-09-17 11:35:00,25.41,25.43,25.36,25.41,854100.0,18.4946,18.5092,18.4582,18.4946,854100.0
2008-09-17 11:40:00,25.4,25.53,25.37,25.37,1029700.0,18.4873,18.5819,18.4655,18.4655,1029700.0
2008-09-17 11:45:00,25.37,25.51,25.36,25.47,794400.0,18.4655,18.5674,18.4582,18.5383,794400.0
2008-09-17 11:50:00,25.47,25.5,25.35,25.4,863000.0,18.5383,18.5601,18.4509,18.4873,863000.0
2008-09-17 11:55:00,25.39,25.45,25.35,25.4,734500.0,18.4801,18.5237,18.4509,18.4873,734500.0
2008-09-17 12:00:00,25.4,25.4,25.21,25.21,970200.0,18.4873,18.4873,18.349,18.349,970200.0
2008-09-17 12:05:00,25.21,25.24,25.15,25.19,1278500.0,18.349,18.3709,18.3054,18.3345,1278500.0
2008-09-17 12:10:00,25.19,25.22,25.17,25.2,1350000.0,18.3345,18.3563,18.3199,18.3418,1350000.0
2008-09-17 12:15:00,25.19,25.23,25.13,25.22,1010400.0,18.3345,18.3636,18.2908,18.3563,1010400.0
2008-09-17 12:20:00,25.15,25.27,25.15,25.18,951600.0,18.3054,18.3927,18.3054,18.3272,951600.0
2008-09-17 12:25:00,25.18,25.23,25.15,25.2,981400.0,18.3272,18.3636,18.3054,18.3418,981400.0
2008-09-17 12:30:00,25.2,25.32,25.19,25.31,935900.0,18.3418,18.4291,18.3345,18.4218,935900.0
2008-09-17 12:35:00,25.31,25.36,25.22,25.24,766200.0,18.4218,18.4582,18.3563,18.3709,766200.0
2008-09-17 12:40:00,25.24,25.3,25.21,25.24,1182300.0,18.3709,18.4145,18.349,18.3709,1182300.0
2008-09-17 12:45:00,25.24,25.28,25.2,25.24,530100.0,18.3709,18.4,18.3418,18.3709,530100.0
2008-09-17 12:50:00,25.24,25.26,25.2,25.25,600200.0,18.3709,18.3854,18.3418,18.3782,600200.0
2008-09-17 12:55:00,25.26,25.29,25.23,25.24,813900.0,18.3854,18.4073,18.3636,18.3709,813900.0
2008-09-17 13:00:00,25.23,25.35,25.23,25.32,909700.0,18.3636,18.4509,18.3636,18.4291,909700.0
2008-09-17 13:05:00,25.33,25.36,25.23,25.24,1086600.0,18.4364,18.4582,18.3636,18.3709,1086600.0
2008-09-17 13:10:00,25.25,25.26,25.21,25.23,725800.0,18.3782,18.3854,18.349,18.3636,725800.0
2008-09-17 13:15:00,25.24,25.26,25.22,25.23,692300.0,18.3709,18.3854,18.3563,18.3636,692300.0
2008-09-17 13:20:00,25.23,25.28,25.21,25.26,852900.0,18.3636,18.4,18.349,18.3854,852900.0
2008-09-17 13:25:00,25.25,25.25,25.08,25.11,1343500.0,18.3782,18.3782,18.2544,18.2763,1343500.0
2008-09-17 13:30:00,25.11,25.14,25.07,25.1,1395700.0,18.2763,18.2981,18.2471,18.269,1395700.0
2008-09-17 13:35:00,25.1,25.1,24.94,25.03,2307700.0,18.269,18.269,18.1525,18.218,2307700.0
2008-09-17 13:40:00,25.02,25.05,24.93,25.0,1501800.0,18.2107,18.2326,18.1452,18.1962,1501800.0
2008-09-17 13:45:00,24.99,25.0,24.92,24.95,966600.0,18.1889,18.1962,18.138,18.1598,966600.0
2008-09-17 13:50:00,24.95,25.0,24.92,24.98,808200.0,18.1598,18.1962,18.138,18.1816,808200.0
2008-09-17 13:55:00,24.97,25.04,24.96,24.96,1084500.0,18.1744,18.2253,18.1671,18.1671,1084500.0
2008-09-17 14:00:00,24.96,25.08,24.91,25.08,1281900.0,18.1671,18.2544,18.1307,18.2544,1281900.0
2008-09-17 14:05:00,25.07,25.09,24.98,25.05,1115700.0,18.2471,18.2617,18.1816,18.2326,1115700.0
2008-09-17 14:10:00,25.05,25.05,24.9,24.91,852900.0,18.2326,18.2326,18.1234,18.1307,852900.0
2008-09-17 14:15:00,24.91,25.05,24.87,25.03,1673800.0,18.1307,18.2326,18.1016,18.218,1673800.0
2008-09-17 14:20:00,25.03,25.11,25.0,25.1,1159600.0,18.218,18.2763,18.1962,18.269,1159600.0
2008-09-17 14:25:00,25.1,25.17,25.01,25.16,1332400.0,18.269,18.3199,18.2035,18.3126,1332400.0
2008-09-17 14:30:00,25.16,25.19,25.01,25.17,1234900.0,18.3126,18.3345,18.2035,18.3199,1234900.0
2008-09-17 14:35:00,25.18,25.25,25.14,25.17,1767800.0,18.3272,18.3782,18.2981,18.3199,1767800.0
2008-09-17 14:40:00,25.16,25.22,25.1,25.12,1440100.0,18.3126,18.3563,18.269,18.2835,1440100.0
2008-09-17 14:45:00,25.12,25.21,25.01,25.01,1593800.0,18.2835,18.349,18.2035,18.2035,1593800.0
2008-09-17 14:50:00,25.01,25.07,24.93,25.0,1637900.0,18.2035,18.2471,18.1452,18.1962,1637900.0
2008-09-17 14:55:00,25.0,25.14,24.99,25.11,1683800.0,18.1962,18.2981,18.1889,18.2763,1683800.0
2008-09-17 15:00:00,25.11,25.3,25.07,25.3,1492900.0,18.2763,18.4145,18.2471,18.4145,1492900.0
2008-09-17 15:05:00,25.29,25.4,25.26,25.3,1802500.0,18.4073,18.4873,18.3854,18.4145,1802500.0
2008-09-17 15:10:00,25.3,25.44,25.29,25.33,1225700.0,18.4145,18.5164,18.4073,18.4364,1225700.0
2008-09-17 15:15:00,25.33,25.38,25.23,25.3,958300.0,18.4364,18.4728,18.3636,18.4145,958300.0
2008-09-17 15:20:00,25.3,25.3,25.04,25.08,1246400.0,18.4145,18.4145,18.2253,18.2544,1246400.0
2008-09-17 15:25:00,25.07,25.28,25.06,25.24,1191900.0,18.2471,18.4,18.2399,18.3709,1191900.0
2008-09-17 15:30:00,25.23,25.25,25.06,25.13,1265900.0,18.3636,18.3782,18.2399,18.2908,1265900.0
2008-09-17 15:35:00,25.13,25.15,24.98,25.02,1112900.0,18.2908,18.3054,18.1816,18.2107,1112900.0
2008-09-17 15:40:00,25.02,25.05,24.95,24.96,1365700.0,18.2107,18.2326,18.1598,18.1671,1365700.0
2008-09-17 15:45:00,24.96,24.99,24.88,24.91,1704700.0,18.1671,18.1889,18.1088,18.1307,1704700.0
2008-09-17 15:50:00,24.91,24.91,24.59,24.61,4030900.0,18.1307,18.1307,17.8978,17.9123,4030900.0
2008-09-17 15:55:00,24.61,24.63,24.5,24.59,4727100.0,17.9123,17.9269,17.8323,17.8978,4727100.0
2008-09-18 09:30:00,24.8,24.99,24.59,24.62,3597000.0,18.0506,18.1889,17.8978,17.9196,3597000.0
2008-09-18 09:35:00,24.62,24.78,24.61,24.76,2347300.0,17.9196,18.0361,17.9123,18.0215,2347300.0
2008-09-18 09:40:00,24.76,24.8,24.72,24.76,2061000.0,18.0215,18.0506,17.9924,18.0215,2061000.0
2008-09-18 09:45:00,24.76,24.76,24.52,24.65,1609200.0,18.0215,18.0215,17.8468,17.9414,1609200.0
2008-09-18 09:50:00,24.65,24.9,24.64,24.82,1684700.0,17.9414,18.1234,17.9342,18.0652,1684700.0
2008-09-18 09:55:00,24.82,24.86,24.78,24.8,2154000.0,18.0652,18.0943,18.0361,18.0506,2154000.0
2008-09-18 10:00:00,24.8,24.92,24.75,24.76,2235400.0,18.0506,18.138,18.0142,18.0215,2235400.0
2008-09-18 10:05:00,24.76,24.87,24.73,24.73,986700.0,18.0215,18.1016,17.9997,17.9997,986700.0
2008-09-18 10:10:00,24.72,24.76,24.67,24.73,763500.0,17.9924,18.0215,17.956,17.9997,763500.0
2008-09-18 10:15:00,24.73,24.75,24.64,24.65,1159200.0,17.9997,18.0142,17.9342,17.9414,1159200.0
2008-09-18 10:20:00,24.66,24.68,24.56,24.66,1090500.0,17.9487,17.9633,17.8759,17.9487,1090500.0
2008-09-18 10:25:00,24.66,24.68,24.62,24.64,990000.0,17.9487,17.9633,17.9196,17.9342,990000.0
2008-09-18 10:30:00,24.63,24.68,24.58,24.59,1191300.0,17.9269,17.9633,17.8905,17.8978,1191300.0
2008-09-18 10:35:00,24.58,24.66,24.53,24.6,1224800.0,17.8905,17.9487,17.8541,17.9051,1224800.0
2008-09-18 10:40:00,24.61,24.68,24.55,24.58,936900.0,17.9123,17.9633,17.8687,17.8905,936900.0
2008-09-18 10:45:00,24.58,24.66,24.51,24.63,1224900.0,17.8905,17.9487,17.8395,17.9269,1224900.0
2008-09-18 10:50:00,24.63,24.66,24.59,24.65,777100.0,17.9269,17.9487,17.8978,17.9414,777100.0
2008-09-18 10:55:00,24.65,24.65,24.51,24.54,1331400.0,17.9414,17.9414,17.8395,17.8614,1331400.0
2008-09-18 11:00:00,24.53,24.56,24.45,24.48,1815600.0,17.8541,17.8759,17.7959,17.8177,1815600.0
2008-09-18 11:05:00,24.48,24.48,24.4,24.41,1896500.0,17.8177,17.8177,17.7595,17.7668,1896500.0
2008-09-18 11:10:00,24.42,24.49,24.41,24.46,1239000.0,17.774,17.825,17.7668,17.8032,1239000.0
2008-09-18 11:15:00,24.46,24.47,24.25,24.25,2127100.0,17.8032,17.8104,17.6503,17.6503,2127100.0
2008-09-18 11:20:00,24.25,24.43,24.19,24.42,1995000.0,17.6503,17.7813,17.6066,17.774,1995000.0
2008-09-18 11:25:00,24.42,24.44,24.34,24.35,926400.0,17.774,17.7886,17.7158,17.7231,926400.0
2008-09-18 11:30:00,24.35,24.44,24.34,24.43,802600.0,17.7231,17.7886,17.7158,17.7813,802600.0
2008-09-18 11:35:00,24.43,24.46,24.35,24.39,673600.0,17.7813,17.8032,17.7231,17.7522,673600.0
2008-09-18 11:40:00,24.39,24.44,24.34,24.37,986200.0,17.7522,17.7886,17.7158,17.7376,986200.0
2008-09-18 11:45:00,24.37,24.42,24.32,24.35,890700.0,17.7376,17.774,17.7013,17.7231,890700.0
2008-09-18 11:50:00,24.34,24.35,24.21,24.26,1219300.0,17.7158,17.7231,17.6212,17.6576,1219300.0
2008-09-18 11:55:00,24.27,24.48,24.25,24.47,1046200.0,17.6649,17.8177,17.6503,17.8104,1046200.0
2008-09-18 12:00:00,24.46,24.47,24.33,24.34,1246300.0,17.8032,17.8104,17.7085,17.7158,1246300.0
2008-09-18 12:05:00,24.35,24.4,24.26,24.35,1034400.0,17.7231,17.7595,17.6576,17.7231,1034400.0
2008-09-18 12:10:00,24.35,24.48,24.29,24.41,1155100.0,17.7231,17.8177,17.6794,17.7668,1155100.0
2008-09-18 12:15:00,24.41,24.5,24.41,24.49,833100.0,17.7668,17.8323,17.7668,17.825,833100.0
2008-09-18 12:20:00,24.49,24.51,24.45,24.5,1032400.0,17.825,17.8395,17.7959,17.8323,1032400.0
2008-09-18 12:25:00,24.5,24.54,24.44,24.45,1320500.0,17.8323,17.8614,17.7886,17.7959,1320500.0
2008-09-18 12:30:00,24.45,24.49,24.35,24.47,925700.0,17.7959,17.825,17.7231,17.8104,925700.0
2008-09-18 12:35:00,24.47,24.48,24.23,24.27,1469800.0,17.8104,17.8177,17.6357,17.6649,1469800.0
2008-09-18 12:40:00,24.27,24.34,24.25,24.31,1500500.0,17.6649,17.7158,17.6503,17.694,1500500.0
2008-09-18 12:45:00,24.32,24.35,24.2,24.22,1180300.0,17.7013,17.7231,17.6139,17.6285,1180300.0
2008-09-18 12:50:00,24.22,24.39,24.2,24.31,1458300.0,17.6285,17.7522,17.6139,17.694,1458300.0
2008-09-18 12:55:00,24.31,24.33,24.2,24.22,1121300.0,17.694,17.7085,17.6139,17.6285,1121300.0
2008-09-18 13:00:00,24.21,24.31,24.2,24.26,1230500.0,17.6212,17.694,17.6139,17.6576,1230500.0
2008-09-18 13:05:00,24.27,24.54,24.25,24.53,1253400.0,17.6649,17.8614,17.6503,17.8541,1253400.0
2008-09-18 13:10:00,24.53,24.62,24.38,24.56,1169000.0,17.8541,17.9196,17.7449,17.8759,1169000.0
2008-09-18 13:15:00,24.57,24.75,24.5,24.57,1540600.0,17.8832,18.0142,17.8323,17.8832,1540600.0
2008-09-18 13:20:00,24.58,24.61,24.41,24.44,1267700.0,17.8905,17.9123,17.7668,17.7886,1267700.0
2008-09-18 13:25:00,24.44,24.45,24.33,24.35,870100.0,17.7886,17.7959,17.7085,17.7231,870100.0
2008-09-18 13:30:00,24.36,24.48,24.35,24.41,1925700.0,17.7304,17.8177,17.7231,17.7668,1925700.0
2008-09-18 13:35:00,24.41,24.42,24.26,24.35,2254800.0,17.7668,17.774,17.6576,17.7231,2254800.0
2008-09-18 13:40:00,24.36,24.36,24.23,24.25,1378000.0,17.7304,17.7304,17.6357,17.6503,1378000.0
2008-09-18 13:45:00,24.23,24.29,24.22,24.28,714400.0,17.6357,17.6794,17.6285,17.6721,714400.0
2008-09-18 13:50:00,24.28,24.28,24.04,24.05,1889300.0,17.6721,17.6721,17.4975,17.5047,1889300.0
2008-09-18 13:55:00,24.04,24.17,24.01,24.11,1483400.0,17.4975,17.5921,17.4756,17.5484,1483400.0
2008-09-18 14:00:00,24.11,24.15,24.01,24.12,1423200.0,17.5484,17.5775,17.4756,17.5557,1423200.0
2008-09-18 14:05:00,24.1,24.15,24.03,24.04,1848500.0,17.5411,17.5775,17.4902,17.4975,1848500.0
2008-09-18 14:10:00,24.04,24.17,24.02,24.13,1774400.0,17.4975,17.5921,17.4829,17.563,1774400.0
2008-09-18 14:15:00,24.12,24.16,24.04,24.08,1326600.0,17.5557,17.5848,17.4975,17.5266,1326600.0
2008-09-18 14:20:00,24.09,24.14,24.06,24.11,1086600.0,17.5338,17.5702,17.512,17.5484,1086600.0
2008-09-18 14:25:00,24.11,24.14,24.08,24.1,790600.0,17.5484,17.5702,17.5266,17.5411,790600.0
2008-09-18 14:30:00,24.1,24.31,24.08,24.25,2271700.0,17.5411,17.694,17.5266,17.6503,2271700.0
2008-09-18 14:35:00,24.25,24.3,24.1,24.13,1573900.0,17.6503,17.6867,17.5411,17.563,1573900.0
2008-09-18 14:40:00,24.13,24.24,24.11,24.19,809700.0,17.563,17.643,17.5484,17.6066,809700.0
2008-09-18 14:45:00,24.19,24.36,24.17,24.32,974300.0,17.6066,17.7304,17.5921,17.7013,974300.0
2008-09-18 14:50:00,24.33,24.33,24.18,24.21,950100.0,17.7085,17.7085,17.5994,17.6212,950100.0
2008-09-18 14:55:00,24.2,24.31,24.13,24.26,1206200.0,17.6139,17.694,17.563,17.6576,1206200.0
2008-09-18 15:00:00,24.26,24.53,24.24,24.53,1757000.0,17.6576,17.8541,17.643,17.8541,1757000.0
2008-09-18 15:05:00,24.53,24.59,24.41,24.56,2458600.0,17.8541,17.8978,17.7668,17.8759,2458600.0
2008-09-18 15:10:00,24.56,24.93,24.54,24.87,3058800.0,17.8759,18.1452,17.8614,18.1016,3058800.0
2008-09-18 15:15:00,24.87,24.91,24.68,24.76,1869100.0,18.1016,18.1307,17.9633,18.0215,1869100.0
2008-09-18 15:20:00,24.76,25.05,24.76,24.98,1914500.0,18.0215,18.2326,18.0215,18.1816,1914500.0
2008-09-18 15:25:00,24.96,25.03,24.76,24.86,1788000.0,18.1671,18.218,18.0215,18.0943,1788000.0
2008-09-18 15:30:00,24.87,25.01,24.8,24.97,2339900.0,18.1016,18.2035,18.0506,18.1744,2339900.0
2008-09-18 15:35:00,24.97,25.2,24.95,24.96,2441700.0,18.1744,18.3418,18.1598,18.1671,2441700.0
2008-09-18 15:40:00,24.96,25.08,24.79,25.08,1982600.0,18.1671,18.2544,18.0433,18.2544,1982600.0
2008-09-18 15:45:00,25.08,25.35,25.03,25.35,2837400.0,18.2544,18.4509,18.218,18.4509,2837400.0
2008-09-18 15:50:00,25.35,25.35,25.22,25.26,3044600.0,18.4509,18.4509,18.3563,18.3854,3044600.0
2008-09-18 15:55:00,25.26,25.28,25.02,25.08,4638100.0,18.3854,18.4,18.2107,18.2544,4638100.0
2008-09-19 09:30:00,26.34,26.4,23.5,25.9,23543600.0,19.1715,19.2152,17.1044,18.8513,23543600.0
2008-09-19 09:35:00,25.9,25.94,25.7,25.72,2211100.0,18.8513,18.8804,18.7057,18.7202,2211100.0
2008-09-19 09:40:00,25.71,25.78,25.61,25.74,1689000.0,18.713,18.7639,18.6402,18.7348,1689000.0
2008-09-19 09:45:00,25.75,25.88,25.73,25.74,1402400.0,18.7421,18.8367,18.7275,18.7348,1402400.0
2008-09-19 09:50:00,25.74,25.8,25.7,25.7,1236200.0,18.7348,18.7785,18.7057,18.7057,1236200.0
2008-09-19 09:55:00,25.71,25.8,25.45,25.51,1466900.0,18.713,18.7785,18.5237,18.5674,1466900.0
2008-09-19 10:00:00,25.52,25.6,25.29,25.38,2144600.0,18.5747,18.6329,18.4073,18.4728,2144600.0
2008-09-19 10:05:00,25.39,25.52,25.25,25.38,1623200.0,18.4801,18.5747,18.3782,18.4728,1623200.0
2008-09-19 10:10:00,25.37,25.47,25.35,25.41,1405500.0,18.4655,18.5383,18.4509,18.4946,1405500.0
2008-09-19 10:15:00,25.41,25.53,25.32,25.49,1487100.0,18.4946,18.5819,18.4291,18.5528,1487100.0
2008-09-19 10:20:00,25.49,25.49,25.31,25.34,807400.0,18.5528,18.5528,18.4218,18.4437,807400.0
2008-09-19 10:25:00,25.34,25.36,25.25,25.26,1055400.0,18.4437,18.4582,18.3782,18.3854,1055400.0
2008-09-19 10:30:00,25.26,25.36,25.25,25.33,997700.0,18.3854,18.4582,18.3782,18.4364,997700.0
2008-09-19 10:35:00,25.32,25.4,25.25,25.27,991100.0,18.4291,18.4873,18.3782,18.3927,991100.0
2008-09-19 10:40:00,25.27,25.29,25.18,25.2,1278700.0,18.3927,18.4073,18.3272,18.3418,1278700.0
2008-09-19 10:45:00,25.18,25.2,24.82,24.98,1621600.0,18.3272,18.3418,18.0652,18.1816,1621600.0
2008-09-19 10:50:00,24.98,25.1,24.94,24.99,1071700.0,18.1816,18.269,18.1525,18.1889,1071700.0
2008-09-19 10:55:00,25.0,25.0,24.89,24.97,1054900.0,18.1962,18.1962,18.1161,18.1744,1054900.0
2008-09-19 11:00:00,24.97,25.01,24.94,24.99,1718500.0,18.1744,18.2035,18.1525,18.1889,1718500.0
2008-09-19 11:05:00,24.99,25.1,24.96,25.09,1936100.0,18.1889,18.269,18.1671,18.2617,1936100.0
2008-09-19 11:10:00,25.1,25.16,25.0,25.09,1190700.0,18.269,18.3126,18.1962,18.2617,1190700.0
2008-09-19 11:15:00,25.08,25.23,25.07,25.17,1211100.0,18.2544,18.3636,18.2471,18.3199,1211100.0
2008-09-19 11:20:00,25.17,25.25,25.15,25.17,1995300.0,18.3199,18.3782,18.3054,18.3199,1995300.0
2008-09-19 11:25:00,25.17,25.33,25.14,25.28,1534800.0,18.3199,18.4364,18.2981,18.4,1534800.0
2008-09-19 11:30:00,25.28,25.31,25.21,25.31,825700.0,18.4,18.4218,18.349,18.4218,825700.0
2008-09-19 11:35:00,25.31,25.36,25.3,25.33,839300.0,18.4218,18.4582,18.4145,18.4364,839300.0
2008-09-19 11:40:00,25.32,25.43,25.32,25.43,1337800.0,18.4291,18.5092,18.4291,18.5092,1337800.0
2008-09-19 11:45:00,25.43,25.43,25.38,25.41,1141500.0,18.5092,18.5092,18.4728,18.4946,1141500.0
2008-09-19 11:50:00,25.4,25.51,25.4,25.51,915300.0,18.4873,18.5674,18.4873,18.5674,915300.0
2008-09-19 11:55:00,25.51,25.53,25.44,25.49,760400.0,18.5674,18.5819,18.5164,18.5528,760400.0
2008-09-19 12:00:00,25.49,25.51,25.39,25.43,769900.0,18.5528,18.5674,18.4801,18.5092,769900.0
2008-09-19 12:05:00,25.43,25.47,25.43,25.45,583900.0,18.5092,18.5383,18.5092,18.5237,583900.0
2008-09-19 12:10:00,25.46,25.46,25.37,25.38,507700.0,18.531,18.531,18.4655,18.4728,507700.0
2008-09-19 12:15:00,25.38,25.45,25.35,25.35,458000.0,18.4728,18.5237,18.4509,18.4509,458000.0
2008-09-19 12:20:00,25.36,25.38,25.32,25.34,397700.0,18.4582,18.4728,18.4291,18.4437,397700.0
2008-09-19 12:25:00,25.34,25.44,25.34,25.43,782900.0,18.4437,18.5164,18.4437,18.5092,782900.0
2008-09-19 12:30:00,25.43,25.57,25.42,25.51,927900.0,18.5092,18.6111,18.5019,18.5674,927900.0
2008-09-19 12:35:00,25.57,25.57,25.44,25.44,769800.0,18.6111,18.6111,18.5164,18.5164,769800.0
2008-09-19 12:40:00,25.44,25.44,25.34,25.34,457400.0,18.5164,18.5164,18.4437,18.4437,457400.0
2008-09-19 12:45:00,25.34,25.38,25.28,25.37,749100.0,18.4437,18.4728,18.4,18.4655,749100.0
2008-09-19 12:50:00,25.38,25.38,25.29,25.34,676300.0,18.4728,18.4728,18.4073,18.4437,676300.0
2008-09-19 12:55:00,25.34,25.41,25.34,25.4,674600.0,18.4437,18.4946,18.4437,18.4873,674600.0
2008-09-19 13:00:00,25.4,25.42,25.36,25.4,876300.0,18.4873,18.5019,18.4582,18.4873,876300.0
2008-09-19 13:05:00,25.39,25.41,25.35,25.39,670300.0,18.4801,18.4946,18.4509,18.4801,670300.0
2008-09-19 13:10:00,25.39,25.4,25.36,25.37,329100.0,18.4801,18.4873,18.4582,18.4655,329100.0
2008-09-19 13:15:00,25.36,25.39,25.35,25.38,240200.0,18.4582,18.4801,18.4509,18.4728,240200.0
2008-09-19 13:20:00,25.38,25.39,25.31,25.34,650400.0,18.4728,18.4801,18.4218,18.4437,650400.0
2008-09-19 13:25:00,25.34,25.36,25.31,25.33,371800.0,18.4437,18.4582,18.4218,18.4364,371800.0
2008-09-19 13:30:00,25.32,25.33,25.2,25.24,404200.0,18.4291,18.4364,18.3418,18.3709,404200.0
2008-09-19 13:35:00,25.25,25.26,25.18,25.2,581800.0,18.3782,18.3854,18.3272,18.3418,581800.0
2008-09-19 13:40:00,25.2,25.2,25.11,25.13,545800.0,18.3418,18.3418,18.2763,18.2908,545800.0
2008-09-19 13:45:00,25.13,25.14,25.03,25.08,1063000.0,18.2908,18.2981,18.218,18.2544,1063000.0
2008-09-19 13:50:00,25.08,25.11,25.03,25.05,1252100.0,18.2544,18.2763,18.218,18.2326,1252100.0
2008-09-19 13:55:00,25.05,25.08,25.04,25.06,554400.0,18.2326,18.2544,18.2253,18.2399,554400.0
2008-09-19 14:00:00,25.06,25.07,25.0,25.0,572600.0,18.2399,18.2471,18.1962,18.1962,572600.0
2008-09-19 14:05:00,25.0,25.08,24.99,25.02,694800.0,18.1962,18.2544,18.1889,18.2107,694800.0
2008-09-19 14:10:00,25.02,25.04,24.96,25.01,1209700.0,18.2107,18.2253,18.1671,18.2035,1209700.0
2008-09-19 14:15:00,25.01,25.05,24.98,25.0,933100.0,18.2035,18.2326,18.1816,18.1962,933100.0
2008-09-19 14:20:00,25.0,25.06,24.99,25.0,788300.0,18.1962,18.2399,18.1889,18.1962,788300.0
2008-09-19 14:25:00,25.0,25.09,24.98,25.08,889700.0,18.1962,18.2617,18.1816,18.2544,889700.0
2008-09-19 14:30:00,25.06,25.19,25.06,25.08,1134100.0,18.2399,18.3345,18.2399,18.2544,1134100.0
2008-09-19 14:35:00,25.09,25.12,25.05,25.06,706800.0,18.2617,18.2835,18.2326,18.2399,706800.0
2008-09-19 14:40:00,25.05,25.08,25.02,25.05,1323100.0,18.2326,18.2544,18.2107,18.2326,1323100.0
2008-09-19 14:45:00,25.05,25.08,25.01,25.06,1118000.0,18.2326,18.2544,18.2035,18.2399,1118000.0
2008-09-19 14:50:00,25.07,25.07,25.02,25.02,681700.0,18.2471,18.2471,18.2107,18.2107,681700.0
2008-09-19 14:55:00,25.03,25.08,25.02,25.07,758400.0,18.218,18.2544,18.2107,18.2471,758400.0
2008-09-19 15:00:00,25.07,25.11,25.06,25.1,1055600.0,18.2471,18.2763,18.2399,18.269,1055600.0
2008-09-19 15:05:00,25.1,25.12,24.99,25.04,1582200.0,18.269,18.2835,18.1889,18.2253,1582200.0
2008-09-19 15:10:00,25.04,25.04,24.96,24.97,974700.0,18.2253,18.2253,18.1671,18.1744,974700.0
2008-09-19 15:15:00,24.97,25.05,24.96,25.03,1018800.0,18.1744,18.2326,18.1671,18.218,1018800.0
2008-09-19 15:20:00,25.04,25.23,24.98,25.21,1548500.0,18.2253,18.3636,18.1816,18.349,1548500.0
2008-09-19 15:25:00,25.22,25.23,25.11,25.14,1478500.0,18.3563,18.3636,18.2763,18.2981,1478500.0
2008-09-19 15:30:00,25.14,25.2,25.05,25.15,2135200.0,18.2981,18.3418,18.2326,18.3054,2135200.0
2008-09-19 15:35:00,25.15,25.2,25.05,25.16,2012400.0,18.3054,18.3418,18.2326,18.3126,2012400.0
2008-09-19 15:40:00,25.16,25.32,25.12,25.28,2785900.0,18.3126,18.4291,18.2835,18.4,2785900.0
2008-09-19 15:45:00,25.28,25.34,25.25,25.3,2152500.0,18.4,18.4437,18.3782,18.4145,2152500.0
2008-09-19 15:50:00,25.3,25.47,25.29,25.37,2372700.0,18.4145,18.5383,18.4073,18.4655,2372700.0
2008-09-19 15:55:00,25.37,25.38,25.04,25.16,3064500.0,18.4655,18.4728,18.2253,18.3126,3064500.0
2008-09-22 09:30:00,26.22,26.32,25.79,26.03,3985700.0,19.0842,19.1569,18.7712,18.9459,3985700.0
2008-09-22 09:35:00,26.02,26.13,25.85,25.88,1825700.0,18.9386,19.0187,18.8149,18.8367,1825700.0
2008-09-22 09:40:00,25.87,25.88,25.65,25.87,2340600.0,18.8294,18.8367,18.6693,18.8294,2340600.0
2008-09-22 09:45:00,25.87,25.95,25.8,25.92,1358700.0,18.8294,18.8876,18.7785,18.8658,1358700.0
2008-09-22 09:50:00,25.92,25.96,25.82,25.94,1259500.0,18.8658,18.8949,18.793,18.8804,1259500.0
2008-09-22 09:55:00,25.94,26.04,25.87,26.04,1716900.0,18.8804,18.9532,18.8294,18.9532,1716900.0
2008-09-22 10:00:00,26.04,26.15,25.98,26.12,2221400.0,18.9532,19.0332,18.9095,19.0114,2221400.0
2008-09-22 10:05:00,26.12,26.2,26.1,26.17,1654700.0,19.0114,19.0696,18.9968,19.0478,1654700.0
2008-09-22 10:10:00,26.16,26.25,26.16,26.16,2664700.0,19.0405,19.106,19.0405,19.0405,2664700.0
2008-09-22 10:15:00,26.17,26.2,25.98,26.05,2168900.0,19.0478,19.0696,18.9095,18.9604,2168900.0
2008-09-22 10:20:00,26.05,26.06,25.94,26.02,1646700.0,18.9604,18.9677,18.8804,18.9386,1646700.0
2008-09-22 10:25:00,26.02,26.19,25.99,26.16,1137300.0,18.9386,19.0623,18.9168,19.0405,1137300.0
2008-09-22 10:30:00,26.16,26.22,26.09,26.18,1768600.0,19.0405,19.0842,18.9895,19.055,1768600.0
2008-09-22 10:35:00,26.18,26.25,26.13,26.2,1754500.0,19.055,19.106,19.0187,19.0696,1754500.0
2008-09-22 10:40:00,26.2,26.3,26.15,26.17,1621800.0,19.0696,19.1424,19.0332,19.0478,1621800.0
2008-09-22 10:45:00,26.17,26.3,26.16,26.25,1203600.0,19.0478,19.1424,19.0405,19.106,1203600.0
2008-09-22 10:50:00,26.24,26.25,26.11,26.16,816400.0,19.0987,19.106,19.0041,19.0405,816400.0
2008-09-22 10:55:00,26.16,26.25,26.14,26.23,781400.0,19.0405,19.106,19.0259,19.0914,781400.0
2008-09-22 11:00:00,26.24,26.25,26.11,26.15,594800.0,19.0987,19.106,19.0041,19.0332,594800.0
2008-09-22 11:05:00,26.15,26.23,26.14,26.16,643500.0,19.0332,19.0914,19.0259,19.0405,643500.0
2008-09-22 11:10:00,26.16,26.2,26.04,26.07,781500.0,19.0405,19.0696,18.9532,18.975,781500.0
2008-09-22 11:15:00,26.07,26.1,26.0,26.07,996000.0,18.975,18.9968,18.924,18.975,996000.0
2008-09-22 11:20:00,26.06,26.09,25.9,25.9,972500.0,18.9677,18.9895,18.8513,18.8513,972500.0
2008-09-22 11:25:00,25.91,25.98,25.9,25.91,1025300.0,18.8585,18.9095,18.8513,18.8585,1025300.0
2008-09-22 11:30:00,25.9,25.91,25.71,25.71,1388800.0,18.8513,18.8585,18.713,18.713,1388800.0
2008-09-22 11:35:00,25.71,25.87,25.7,25.85,1439500.0,18.713,18.8294,18.7057,18.8149,1439500.0
2008-09-22 11:40:00,25.84,25.85,25.77,25.8,1076200.0,18.8076,18.8149,18.7566,18.7785,1076200.0
2008-09-22 11:45:00,25.8,25.91,25.77,25.87,1349700.0,18.7785,18.8585,18.7566,18.8294,1349700.0
2008-09-22 11:50:00,25.87,25.98,25.87,25.96,1221700.0,18.8294,18.9095,18.8294,18.8949,1221700.0
2008-09-22 11:55:00,25.96,25.97,25.88,25.93,736900.0,18.8949,18.9022,18.8367,18.8731,736900.0
2008-09-22 12:00:00,25.93,26.04,25.93,25.98,715500.0,18.8731,18.9532,18.8731,18.9095,715500.0
2008-09-22 12:05:00,25.98,26.02,25.94,26.01,394000.0,18.9095,18.9386,18.8804,18.9313,394000.0
2008-09-22 12:10:00,26.0,26.04,25.97,25.97,779100.0,18.924,18.9532,18.9022,18.9022,779100.0
2008-09-22 12:15:00,25.97,26.04,25.96,26.02,638700.0,18.9022,18.9532,18.8949,18.9386,638700.0
2008-09-22 12:20:00,26.02,26.03,25.98,26.0,513600.0,18.9386,18.9459,18.9095,18.924,513600.0
2008-09-22 12:25:00,25.99,26.04,25.99,26.04,568800.0,18.9168,18.9532,18.9168,18.9532,568800.0
2008-09-22 12:30:00,26.04,26.09,26.02,26.08,720700.0,18.9532,18.9895,18.9386,18.9823,720700.0
2008-09-22 12:35:00,26.08,26.08,26.05,26.06,300400.0,18.9823,18.9823,18.9604,18.9677,300400.0
2008-09-22 12:40:00,26.06,26.07,26.02,26.02,352000.0,18.9677,18.975,18.9386,18.9386,352000.0
2008-09-22 12:45:00,26.03,26.04,25.95,26.01,741200.0,18.9459,18.9532,18.8876,18.9313,741200.0
2008-09-22 12:50:00,26.02,26.03,25.99,26.01,516000.0,18.9386,18.9459,18.9168,18.9313,516000.0
2008-09-22 12:55:00,26.01,26.02,25.97,26.01,1134900.0,18.9313,18.9386,18.9022,18.9313,1134900.0
2008-09-22 13:00:00,26.0,26.01,25.9,25.92,673100.0,18.924,18.9313,18.8513,18.8658,673100.0
2008-09-22 13:05:00,25.92,26.0,25.91,26.0,940200.0,18.8658,18.924,18.8585,18.924,940200.0
2008-09-22 13:10:00,26.0,26.01,25.95,25.96,698800.0,18.924,18.9313,18.8876,18.8949,698800.0
2008-09-22 13:15:00,25.96,26.0,25.93,25.93,1014400.0,18.8949,18.924,18.8731,18.8731,1014400.0
2008-09-22 13:20:00,25.93,25.95,25.87,25.88,962200.0,18.8731,18.8876,18.8294,18.8367,962200.0
2008-09-22 13:25:00,25.89,25.91,25.86,25.9,755900.0,18.844,18.8585,18.8221,18.8513,755900.0
2008-09-22 13:30:00,25.91,25.91,25.87,25.88,500800.0,18.8585,18.8585,18.8294,18.8367,500800.0
2008-09-22 13:35:00,25.88,25.9,25.86,25.89,1352300.0,18.8367,18.8513,18.8221,18.844,1352300.0
2008-09-22 13:40:00,25.89,25.9,25.81,25.84,791200.0,18.844,18.8513,18.7857,18.8076,791200.0
2008-09-22 13:45:00,25.83,25.86,25.77,25.77,1535000.0,18.8003,18.8221,18.7566,18.7566,1535000.0
2008-09-22 13:50:00,25.77,25.89,25.71,25.89,1120900.0,18.7566,18.844,18.713,18.844,1120900.0
2008-09-22 13:55:00,25.88,25.9,25.81,25.88,701400.0,18.8367,18.8513,18.7857,18.8367,701400.0
2008-09-22 14:00:00,25.88,25.9,25.87,25.89,858500.0,18.8367,18.8513,18.8294,18.844,858500.0
2008-09-22 14:05:00,25.9,25.92,25.84,25.9,815400.0,18.8513,18.8658,18.8076,18.8513,815400.0
2008-09-22 14:10:00,25.89,25.96,25.87,25.94,1086800.0,18.844,18.8949,18.8294,18.8804,1086800.0
2008-09-22 14:15:00,25.94,25.99,25.92,25.95,580800.0,18.8804,18.9168,18.8658,18.8876,580800.0
2008-09-22 14:20:00,25.95,25.95,25.87,25.9,1117800.0,18.8876,18.8876,18.8294,18.8513,1117800.0
2008-09-22 14:25:00,25.9,25.93,25.89,25.89,532200.0,18.8513,18.8731,18.844,18.844,532200.0
2008-09-22 14:30:00,25.9,26.05,25.89,26.01,1457100.0,18.8513,18.9604,18.844,18.9313,1457100.0
2008-09-22 14:35:00,26.01,26.05,25.99,26.03,535200.0,18.9313,18.9604,18.9168,18.9459,535200.0
2008-09-22 14:40:00,26.02,26.04,25.96,25.97,708900.0,18.9386,18.9532,18.8949,18.9022,708900.0
2008-09-22 14:45:00,25.97,26.01,25.95,25.98,526600.0,18.9022,18.9313,18.8876,18.9095,526600.0
2008-09-22 14:50:00,25.98,25.99,25.9,25.91,438900.0,18.9095,18.9168,18.8513,18.8585,438900.0
2008-09-22 14:55:00,25.9,25.94,25.87,25.89,760200.0,18.8513,18.8804,18.8294,18.844,760200.0
2008-09-22 15:00:00,25.89,25.93,25.89,25.9,489800.0,18.844,18.8731,18.844,18.8513,489800.0
2008-09-22 15:05:00,25.9,25.93,25.84,25.84,894000.0,18.8513,18.8731,18.8076,18.8076,894000.0
2008-09-22 15:10:00,25.85,25.88,25.78,25.8,945800.0,18.8149,18.8367,18.7639,18.7785,945800.0
2008-09-22 15:15:00,25.81,25.81,25.66,25.66,1294900.0,18.7857,18.7857,18.6766,18.6766,1294900.0
2008-09-22 15:20:00,25.67,25.72,25.6,25.67,2081000.0,18.6838,18.7202,18.6329,18.6838,2081000.0
2008-09-22 15:25:00,25.68,25.7,25.6,25.6,1345700.0,18.6911,18.7057,18.6329,18.6329,1345700.0
2008-09-22 15:30:00,25.61,25.61,25.53,25.54,1612400.0,18.6402,18.6402,18.5819,18.5892,1612400.0
2008-09-22 15:35:00,25.55,25.64,25.54,25.59,1499700.0,18.5965,18.662,18.5892,18.6256,1499700.0
2008-09-22 15:40:00,25.59,25.6,25.45,25.5,2278800.0,18.6256,18.6329,18.5237,18.5601,2278800.0
2008-09-22 15:45:00,25.49,25.52,25.4,25.41,1703500.0,18.5528,18.5747,18.4873,18.4946,1703500.0
2008-09-22 15:50:00,25.41,25.54,25.35,25.36,2475600.0,18.4946,18.5892,18.4509,18.4582,2475600.0
2008-09-22 15:55:00,25.35,25.44,25.32,25.37,4513100.0,18.4509,18.5164,18.4291,18.4655,4513100.0
2008-09-23 09:30:00,25.63,25.75,25.55,25.7,2248500.0,18.6547,18.7421,18.5965,18.7057,2248500.0
2008-09-23 09:35:00,25.7,25.74,25.59,25.6,1274700.0,18.7057,18.7348,18.6256,18.6329,1274700.0
2008-09-23 09:40:00,25.6,25.84,25.6,25.82,1140500.0,18.6329,18.8076,18.6329,18.793,1140500.0
2008-09-23 09:45:00,25.82,25.85,25.73,25.83,989600.0,18.793,18.8149,18.7275,18.8003,989600.0
2008-09-23 09:50:00,25.83,25.88,25.76,25.87,1092100.0,18.8003,18.8367,18.7494,18.8294,1092100.0
2008-09-23 09:55:00,25.88,25.91,25.8,25.82,798300.0,18.8367,18.8585,18.7785,18.793,798300.0
2008-09-23 10:00:00,25.83,25.87,25.79,25.85,762300.0,18.8003,18.8294,18.7712,18.8149,762300.0
2008-09-23 10:05:00,25.85,25.94,25.84,25.9,1150700.0,18.8149,18.8804,18.8076,18.8513,1150700.0
2008-09-23 10:10:00,25.9,26.04,25.86,26.03,1953200.0,18.8513,18.9532,18.8221,18.9459,1953200.0
2008-09-23 10:15:00,26.03,26.08,25.99,26.08,1270800.0,18.9459,18.9823,18.9168,18.9823,1270800.0
2008-09-23 10:20:00,26.07,26.17,26.07,26.1,1502200.0,18.975,19.0478,18.975,18.9968,1502200.0
2008-09-23 10:25:00,26.09,26.16,26.04,26.09,893800.0,18.9895,19.0405,18.9532,18.9895,893800.0
2008-09-23 10:30:00,26.08,26.15,26.04,26.05,717000.0,18.9823,19.0332,18.9532,18.9604,717000.0
2008-09-23 10:35:00,26.04,26.09,26.01,26.08,607900.0,18.9532,18.9895,18.9313,18.9823,607900.0
2008-09-23 10:40:00,26.09,26.1,25.99,26.0,511900.0,18.9895,18.9968,18.9168,18.924,511900.0
2008-09-23 10:45:00,25.99,26.03,25.93,26.0,822600.0,18.9168,18.9459,18.8731,18.924,822600.0
2008-09-23 10:50:00,26.0,26.0,25.81,25.9,1273800.0,18.924,18.924,18.7857,18.8513,1273800.0
2008-09-23 10:55:00,25.91,25.94,25.86,25.87,682600.0,18.8585,18.8804,18.8221,18.8294,682600.0
2008-09-23 11:00:00,25.86,25.99,25.8,25.93,988200.0,18.8221,18.9168,18.7785,18.8731,988200.0
2008-09-23 11:05:00,25.92,26.06,25.9,26.03,1042900.0,18.8658,18.9677,18.8513,18.9459,1042900.0
2008-09-23 11:10:00,26.02,26.1,25.95,26.08,665600.0,18.9386,18.9968,18.8876,18.9823,665600.0
2008-09-23 11:15:00,26.08,26.12,26.05,26.11,859900.0,18.9823,19.0114,18.9604,19.0041,859900.0
2008-09-23 11:20:00,26.1,26.12,26.04,26.07,548300.0,18.9968,19.0114,18.9532,18.975,548300.0
2008-09-23 11:25:00,26.08,26.11,26.0,26.0,646600.0,18.9823,19.0041,18.924,18.924,646600.0
2008-09-23 11:30:00,26.0,26.04,25.96,25.98,780200.0,18.924,18.9532,18.8949,18.9095,780200.0
2008-09-23 11:35:00,25.98,26.01,25.93,26.01,1160400.0,18.9095,18.9313,18.8731,18.9313,1160400.0
2008-09-23 11:40:00,26.01,26.01,25.97,25.98,754300.0,18.9313,18.9313,18.9022,18.9095,754300.0
2008-09-23 11:45:00,25.99,26.05,25.98,26.04,538800.0,18.9168,18.9604,18.9095,18.9532,538800.0
2008-09-23 11:50:00,26.03,26.06,25.99,26.05,459400.0,18.9459,18.9677,18.9168,18.9604,459400.0
2008-09-23 11:55:00,26.04,26.05,25.98,25.99,511400.0,18.9532,18.9604,18.9095,18.9168,511400.0
2008-09-23 12:00:00,26.0,26.01,25.94,25.99,498700.0,18.924,18.9313,18.8804,18.9168,498700.0
2008-09-23 12:05:00,26.0,26.07,25.95,26.05,610300.0,18.924,18.975,18.8876,18.9604,610300.0
2008-09-23 12:10:00,26.05,26.06,26.0,26.03,469300.0,18.9604,18.9677,18.924,18.9459,469300.0
2008-09-23 12:15:00,26.02,26.04,26.0,26.0,244300.0,18.9386,18.9532,18.924,18.924,244300.0
2008-09-23 12:20:00,26.0,26.06,25.97,26.03,808200.0,18.924,18.9677,18.9022,18.9459,808200.0
2008-09-23 12:25:00,26.03,26.04,26.0,26.03,355300.0,18.9459,18.9532,18.924,18.9459,355300.0
2008-09-23 12:30:00,26.03,26.04,26.0,26.03,559200.0,18.9459,18.9532,18.924,18.9459,559200.0
2008-09-23 12:35:00,26.03,26.06,26.0,26.01,580800.0,18.9459,18.9677,18.924,18.9313,580800.0
2008-09-23 12:40:00,26.02,26.02,25.94,25.98,649300.0,18.9386,18.9386,18.8804,18.9095,649300.0
2008-09-23 12:45:00,25.98,26.02,25.97,26.0,719700.0,18.9095,18.9386,18.9022,18.924,719700.0
2008-09-23 12:50:00,26.0,26.01,25.92,25.94,617400.0,18.924,18.9313,18.8658,18.8804,617400.0
2008-09-23 12:55:00,25.94,25.98,25.92,25.94,599400.0,18.8804,18.9095,18.8658,18.8804,599400.0
2008-09-23 13:00:00,25.93,25.94,25.78,25.85,1466800.0,18.8731,18.8804,18.7639,18.8149,1466800.0
2008-09-23 13:05:00,25.85,25.85,25.68,25.79,1074900.0,18.8149,18.8149,18.6911,18.7712,1074900.0
2008-09-23 13:10:00,25.79,25.82,25.68,25.73,761200.0,18.7712,18.793,18.6911,18.7275,761200.0
2008-09-23 13:15:00,25.73,25.83,25.69,25.79,787900.0,18.7275,18.8003,18.6984,18.7712,787900.0
2008-09-23 13:20:00,25.79,25.85,25.78,25.81,508000.0,18.7712,18.8149,18.7639,18.7857,508000.0
2008-09-23 13:25:00,25.81,25.87,25.78,25.78,645800.0,18.7857,18.8294,18.7639,18.7639,645800.0
2008-09-23 13:30:00,25.78,25.8,25.62,25.64,1009500.0,18.7639,18.7785,18.6475,18.662,1009500.0
2008-09-23 13:35:00,25.64,25.71,25.6,25.66,604400.0,18.662,18.713,18.6329,18.6766,604400.0
2008-09-23 13:40:00,25.65,25.68,25.61,25.66,358600.0,18.6693,18.6911,18.6402,18.6766,358600.0
2008-09-23 13:45:00,25.67,25.68,25.55,25.58,403800.0,18.6838,18.6911,18.5965,18.6183,403800.0
2008-09-23 13:50:00,25.58,25.61,25.51,25.58,1149000.0,18.6183,18.6402,18.5674,18.6183,1149000.0
2008-09-23 13:55:00,25.58,25.65,25.55,25.65,661200.0,18.6183,18.6693,18.5965,18.6693,661200.0
2008-09-23 14:00:00,25.64,25.68,25.57,25.63,582400.0,18.662,18.6911,18.6111,18.6547,582400.0
2008-09-23 14:05:00,25.64,25.8,25.62,25.8,892400.0,18.662,18.7785,18.6475,18.7785,892400.0
2008-09-23 14:10:00,25.8,25.85,25.71,25.73,1141700.0,18.7785,18.8149,18.713,18.7275,1141700.0
2008-09-23 14:15:00,25.74,25.75,25.66,25.72,610900.0,18.7348,18.7421,18.6766,18.7202,610900.0
2008-09-23 14:20:00,25.72,25.75,25.65,25.73,710100.0,18.7202,18.7421,18.6693,18.7275,710100.0
2008-09-23 14:25:00,25.72,25.86,25.71,25.84,1117900.0,18.7202,18.8221,18.713,18.8076,1117900.0
2008-09-23 14:30:00,25.84,25.95,25.83,25.87,1460900.0,18.8076,18.8876,18.8003,18.8294,1460900.0
2008-09-23 14:35:00,25.87,25.89,25.78,25.81,744500.0,18.8294,18.844,18.7639,18.7857,744500.0
2008-09-23 14:40:00,25.8,25.86,25.76,25.79,628900.0,18.7785,18.8221,18.7494,18.7712,628900.0
2008-09-23 14:45:00,25.79,25.94,25.73,25.93,1449700.0,18.7712,18.8804,18.7275,18.8731,1449700.0
2008-09-23 14:50:00,25.92,25.99,25.89,25.89,1194800.0,18.8658,18.9168,18.844,18.844,1194800.0
2008-09-23 14:55:00,25.89,25.95,25.83,25.85,918600.0,18.844,18.8876,18.8003,18.8149,918600.0
2008-09-23 15:00:00,25.84,25.9,25.81,25.86,614700.0,18.8076,18.8513,18.7857,18.8221,614700.0
2008-09-23 15:05:00,25.86,26.04,25.84,25.99,1210700.0,18.8221,18.9532,18.8076,18.9168,1210700.0
2008-09-23 15:10:00,25.99,25.99,25.92,25.97,1057000.0,18.9168,18.9168,18.8658,18.9022,1057000.0
2008-09-23 15:15:00,25.96,26.07,25.96,26.05,1315600.0,18.8949,18.975,18.8949,18.9604,1315600.0
2008-09-23 15:20:00,26.04,26.05,25.94,25.97,923200.0,18.9532,18.9604,18.8804,18.9022,923200.0
2008-09-23 15:25:00,25.96,26.01,25.88,25.88,655800.0,18.8949,18.9313,18.8367,18.8367,655800.0
2008-09-23 15:30:00,25.89,25.94,25.78,25.79,889800.0,18.844,18.8804,18.7639,18.7712,889800.0
2008-09-23 15:35:00,25.79,25.79,25.67,25.73,991500.0,18.7712,18.7712,18.6838,18.7275,991500.0
2008-09-23 15:40:00,25.73,25.82,25.58,25.62,1198300.0,18.7275,18.793,18.6183,18.6475,1198300.0
2008-09-23 15:45:00,25.61,25.62,25.44,25.48,1691700.0,18.6402,18.6475,18.5164,18.5456,1691700.0
2008-09-23 15:50:00,25.47,25.55,25.44,25.5,2089100.0,18.5383,18.5965,18.5164,18.5601,2089100.0
2008-09-23 15:55:00,25.49,25.5,25.34,25.49,2304300.0,18.5528,18.5601,18.4437,18.5528,2304300.0
2008-09-24 09:30:00,25.57,25.7,25.5,25.51,1996700.0,18.6111,18.7057,18.5601,18.5674,1996700.0
2008-09-24 09:35:00,25.51,25.63,25.46,25.61,1158700.0,18.5674,18.6547,18.531,18.6402,1158700.0
2008-09-24 09:40:00,25.61,25.62,25.5,25.56,1017200.0,18.6402,18.6475,18.5601,18.6038,1017200.0
2008-09-24 09:45:00,25.55,25.61,25.48,25.58,1074900.0,18.5965,18.6402,18.5456,18.6183,1074900.0
2008-09-24 09:50:00,25.58,25.65,25.5,25.55,938900.0,18.6183,18.6693,18.5601,18.5965,938900.0
2008-09-24 09:55:00,25.55,25.61,25.47,25.53,1141700.0,18.5965,18.6402,18.5383,18.5819,1141700.0
2008-09-24 10:00:00,25.52,25.61,25.5,25.55,950200.0,18.5747,18.6402,18.5601,18.5965,950200.0
2008-09-24 10:05:00,25.55,25.6,25.53,25.55,734600.0,18.5965,18.6329,18.5819,18.5965,734600.0
2008-09-24 10:10:00,25.56,25.57,25.46,25.48,1112100.0,18.6038,18.6111,18.531,18.5456,1112100.0
2008-09-24 10:15:00,25.48,25.55,25.46,25.53,844100.0,18.5456,18.5965,18.531,18.5819,844100.0
2008-09-24 10:20:00,25.52,25.58,25.51,25.55,1219800.0,18.5747,18.6183,18.5674,18.5965,1219800.0
2008-09-24 10:25:00,25.55,25.65,25.53,25.61,962600.0,18.5965,18.6693,18.5819,18.6402,962600.0
2008-09-24 10:30:00,25.62,25.68,25.59,25.61,918100.0,18.6475,18.6911,18.6256,18.6402,918100.0
2008-09-24 10:35:00,25.61,25.67,25.59,25.63,718400.0,18.6402,18.6838,18.6256,18.6547,718400.0
2008-09-24 10:40:00,25.63,25.75,25.62,25.71,1050800.0,18.6547,18.7421,18.6475,18.713,1050800.0
2008-09-24 10:45:00,25.71,25.8,25.66,25.72,1214300.0,18.713,18.7785,18.6766,18.7202,1214300.0
2008-09-24 10:50:00,25.72,25.79,25.71,25.71,575900.0,18.7202,18.7712,18.713,18.713,575900.0
2008-09-24 10:55:00,25.71,25.76,25.68,25.76,661500.0,18.713,18.7494,18.6911,18.7494,661500.0
2008-09-24 11:00:00,25.75,25.76,25.67,25.68,457200.0,18.7421,18.7494,18.6838,18.6911,457200.0
2008-09-24 11:05:00,25.68,25.69,25.56,25.6,682200.0,18.6911,18.6984,18.6038,18.6329,682200.0
2008-09-24 11:10:00,25.6,25.64,25.57,25.61,610300.0,18.6329,18.662,18.6111,18.6402,610300.0
2008-09-24 11:15:00,25.61,25.63,25.51,25.56,590600.0,18.6402,18.6547,18.5674,18.6038,590600.0
2008-09-24 11:20:00,25.56,25.64,25.55,25.63,657600.0,18.6038,18.662,18.5965,18.6547,657600.0
2008-09-24 11:25:00,25.63,25.68,25.61,25.67,376900.0,18.6547,18.6911,18.6402,18.6838,376900.0
2008-09-24 11:30:00,25.67,25.72,25.63,25.71,576300.0,18.6838,18.7202,18.6547,18.713,576300.0
2008-09-24 11:35:00,25.7,25.71,25.59,25.59,350400.0,18.7057,18.713,18.6256,18.6256,350400.0
2008-09-24 11:40:00,25.59,25.62,25.53,25.53,643100.0,18.6256,18.6475,18.5819,18.5819,643100.0
2008-09-24 11:45:00,25.53,25.58,25.5,25.52,728700.0,18.5819,18.6183,18.5601,18.5747,728700.0
2008-09-24 11:50:00,25.53,25.65,25.52,25.61,789500.0,18.5819,18.6693,18.5747,18.6402,789500.0
2008-09-24 11:55:00,25.62,25.66,25.53,25.63,1039000.0,18.6475,18.6766,18.5819,18.6547,1039000.0
2008-09-24 12:00:00,25.64,25.67,25.54,25.56,809300.0,18.662,18.6838,18.5892,18.6038,809300.0
2008-09-24 12:05:00,25.56,25.6,25.54,25.59,586700.0,18.6038,18.6329,18.5892,18.6256,586700.0
2008-09-24 12:10:00,25.59,25.75,25.57,25.72,1046600.0,18.6256,18.7421,18.6111,18.7202,1046600.0
2008-09-24 12:15:00,25.73,25.78,25.72,25.75,1012500.0,18.7275,18.7639,18.7202,18.7421,1012500.0
2008-09-24 12:20:00,25.75,25.77,25.72,25.74,797900.0,18.7421,18.7566,18.7202,18.7348,797900.0
2008-09-24 12:25:00,25.74,25.77,25.67,25.71,963600.0,18.7348,18.7566,18.6838,18.713,963600.0
2008-09-24 12:30:00,25.71,25.75,25.67,25.72,681000.0,18.713,18.7421,18.6838,18.7202,681000.0
2008-09-24 12:35:00,25.73,25.74,25.68,25.7,483800.0,18.7275,18.7348,18.6911,18.7057,483800.0
2008-09-24 12:40:00,25.7,25.74,25.68,25.69,539000.0,18.7057,18.7348,18.6911,18.6984,539000.0
2008-09-24 12:45:00,25.69,25.75,25.69,25.73,266200.0,18.6984,18.7421,18.6984,18.7275,266200.0
2008-09-24 12:50:00,25.73,25.75,25.72,25.74,423200.0,18.7275,18.7421,18.7202,18.7348,423200.0
2008-09-24 12:55:00,25.74,25.75,25.7,25.71,600700.0,18.7348,18.7421,18.7057,18.713,600700.0
2008-09-24 13:00:00,25.73,25.74,25.7,25.71,421100.0,18.7275,18.7348,18.7057,18.713,421100.0
2008-09-24 13:05:00,25.71,25.84,25.71,25.84,785900.0,18.713,18.8076,18.713,18.8076,785900.0
2008-09-24 13:10:00,25.83,25.9,25.78,25.79,976300.0,18.8003,18.8513,18.7639,18.7712,976300.0
2008-09-24 13:15:00,25.79,25.91,25.76,25.87,805600.0,18.7712,18.8585,18.7494,18.8294,805600.0
2008-09-24 13:20:00,25.87,25.99,25.87,25.98,556400.0,18.8294,18.9168,18.8294,18.9095,556400.0
2008-09-24 13:25:00,25.98,26.03,25.94,26.01,1510500.0,18.9095,18.9459,18.8804,18.9313,1510500.0
2008-09-24 13:30:00,26.01,26.02,25.95,25.98,1103600.0,18.9313,18.9386,18.8876,18.9095,1103600.0
2008-09-24 13:35:00,25.98,26.09,25.98,26.06,1544000.0,18.9095,18.9895,18.9095,18.9677,1544000.0
2008-09-24 13:40:00,26.06,26.08,25.99,26.07,1329500.0,18.9677,18.9823,18.9168,18.975,1329500.0
2008-09-24 13:45:00,26.08,26.08,25.99,26.01,612300.0,18.9823,18.9823,18.9168,18.9313,612300.0
2008-09-24 13:50:00,26.01,26.02,25.9,25.93,1270700.0,18.9313,18.9386,18.8513,18.8731,1270700.0
2008-09-24 13:55:00,25.92,25.93,25.86,25.92,633500.0,18.8658,18.8731,18.8221,18.8658,633500.0
2008-09-24 14:00:00,25.92,25.96,25.89,25.92,463100.0,18.8658,18.8949,18.844,18.8658,463100.0
2008-09-24 14:05:00,25.91,25.95,25.88,25.94,364000.0,18.8585,18.8876,18.8367,18.8804,364000.0
2008-09-24 14:10:00,25.93,25.94,25.82,25.83,734100.0,18.8731,18.8804,18.793,18.8003,734100.0
2008-09-24 14:15:00,25.83,25.93,25.83,25.91,954300.0,18.8003,18.8731,18.8003,18.8585,954300.0
2008-09-24 14:20:00,25.92,25.96,25.89,25.9,852400.0,18.8658,18.8949,18.844,18.8513,852400.0
2008-09-24 14:25:00,25.9,25.95,25.85,25.95,434900.0,18.8513,18.8876,18.8149,18.8876,434900.0
2008-09-24 14:30:00,25.94,26.0,25.91,25.93,782900.0,18.8804,18.924,18.8585,18.8731,782900.0
2008-09-24 14:35:00,25.94,25.98,25.92,25.94,615200.0,18.8804,18.9095,18.8658,18.8804,615200.0
2008-09-24 14:40:00,25.94,26.05,25.94,26.0,1008600.0,18.8804,18.9604,18.8804,18.924,1008600.0
2008-09-24 14:45:00,26.01,26.01,25.93,25.94,605100.0,18.9313,18.9313,18.8731,18.8804,605100.0
2008-09-24 14:50:00,25.94,25.95,25.82,25.87,569200.0,18.8804,18.8876,18.793,18.8294,569200.0
2008-09-24 14:55:00,25.87,25.91,25.83,25.85,622500.0,18.8294,18.8585,18.8003,18.8149,622500.0
2008-09-24 15:00:00,25.84,25.85,25.72,25.78,826100.0,18.8076,18.8149,18.7202,18.7639,826100.0
2008-09-24 15:05:00,25.78,25.86,25.76,25.84,896100.0,18.7639,18.8221,18.7494,18.8076,896100.0
2008-09-24 15:10:00,25.85,25.88,25.79,25.83,784200.0,18.8149,18.8367,18.7712,18.8003,784200.0
2008-09-24 15:15:00,25.83,25.84,25.65,25.69,909400.0,18.8003,18.8076,18.6693,18.6984,909400.0
2008-09-24 15:20:00,25.7,25.75,25.63,25.73,1211500.0,18.7057,18.7421,18.6547,18.7275,1211500.0
2008-09-24 15:25:00,25.72,25.74,25.66,25.72,749300.0,18.7202,18.7348,18.6766,18.7202,749300.0
2008-09-24 15:30:00,25.71,25.77,25.65,25.69,720600.0,18.713,18.7566,18.6693,18.6984,720600.0
2008-09-24 15:35:00,25.69,25.71,25.64,25.64,669000.0,18.6984,18.713,18.662,18.662,669000.0
2008-09-24 15:40:00,25.64,25.65,25.53,25.61,1155700.0,18.662,18.6693,18.5819,18.6402,1155700.0
2008-09-24 15:45:00,25.62,25.65,25.55,25.63,1050800.0,18.6475,18.6693,18.5965,18.6547,1050800.0
2008-09-24 15:50:00,25.62,25.74,25.58,25.73,1642700.0,18.6475,18.7348,18.6183,18.7275,1642700.0
2008-09-24 15:55:00,25.73,25.99,25.73,25.73,3034300.0,18.7275,18.9168,18.7275,18.7275,3034300.0
2008-09-25 09:30:00,25.82,26.02,25.74,26.02,2390200.0,18.793,18.9386,18.7348,18.9386,2390200.0
2008-09-25 09:35:00,26.02,26.08,25.99,26.05,1669300.0,18.9386,18.9823,18.9168,18.9604,1669300.0
2008-09-25 09:40:00,26.05,26.23,26.05,26.21,1670900.0,18.9604,19.0914,18.9604,19.0769,1670900.0
2008-09-25 09:45:00,26.2,26.28,26.2,26.26,1458400.0,19.0696,19.1278,19.0696,19.1133,1458400.0
2008-09-25 09:50:00,26.26,26.35,26.25,26.3,1078200.0,19.1133,19.1788,19.106,19.1424,1078200.0
2008-09-25 09:55:00,26.3,26.33,26.25,26.31,1562900.0,19.1424,19.1642,19.106,19.1497,1562900.0
2008-09-25 10:00:00,26.27,26.32,26.18,26.23,1419700.0,19.1206,19.1569,19.055,19.0914,1419700.0
2008-09-25 10:05:00,26.24,26.46,26.2,26.43,1690500.0,19.0987,19.2588,19.0696,19.237,1690500.0
2008-09-25 10:10:00,26.43,26.52,26.41,26.52,2664300.0,19.237,19.3025,19.2225,19.3025,2664300.0
2008-09-25 10:15:00,26.52,26.67,26.51,26.66,2681500.0,19.3025,19.4117,19.2952,19.4044,2681500.0
2008-09-25 10:20:00,26.66,26.67,26.49,26.51,1589100.0,19.4044,19.4117,19.2807,19.2952,1589100.0
2008-09-25 10:25:00,26.51,26.56,26.45,26.48,1002700.0,19.2952,19.3316,19.2516,19.2734,1002700.0
2008-09-25 10:30:00,26.48,26.49,26.4,26.4,928200.0,19.2734,19.2807,19.2152,19.2152,928200.0
2008-09-25 10:35:00,26.4,26.41,26.26,26.29,1058700.0,19.2152,19.2225,19.1133,19.1351,1058700.0
2008-09-25 10:40:00,26.29,26.4,26.28,26.3,1625600.0,19.1351,19.2152,19.1278,19.1424,1625600.0
2008-09-25 10:45:00,26.29,26.41,26.28,26.41,1071200.0,19.1351,19.2225,19.1278,19.2225,1071200.0
2008-09-25 10:50:00,26.4,26.43,26.33,26.41,577000.0,19.2152,19.237,19.1642,19.2225,577000.0
2008-09-25 10:55:00,26.41,26.42,26.34,26.36,797000.0,19.2225,19.2297,19.1715,19.1861,797000.0
2008-09-25 11:00:00,26.37,26.41,26.34,26.41,653900.0,19.1933,19.2225,19.1715,19.2225,653900.0
2008-09-25 11:05:00,26.41,26.47,26.38,26.39,749600.0,19.2225,19.2661,19.2006,19.2079,749600.0
2008-09-25 11:10:00,26.39,26.5,26.39,26.49,556900.0,19.2079,19.288,19.2079,19.2807,556900.0
2008-09-25 11:15:00,26.5,26.51,26.46,26.5,709900.0,19.288,19.2952,19.2588,19.288,709900.0
2008-09-25 11:20:00,26.5,26.59,26.48,26.54,708000.0,19.288,19.3535,19.2734,19.3171,708000.0
2008-09-25 11:25:00,26.54,26.6,26.52,26.59,701600.0,19.3171,19.3607,19.3025,19.3535,701600.0
2008-09-25 11:30:00,26.58,26.63,26.56,26.57,941000.0,19.3462,19.3826,19.3316,19.3389,941000.0
2008-09-25 11:35:00,26.57,26.59,26.52,26.58,433900.0,19.3389,19.3535,19.3025,19.3462,433900.0
2008-09-25 11:40:00,26.58,26.61,26.56,26.6,521800.0,19.3462,19.368,19.3316,19.3607,521800.0
2008-09-25 11:45:00,26.62,26.67,26.56,26.56,806100.0,19.3753,19.4117,19.3316,19.3316,806100.0
2008-09-25 11:50:00,26.56,26.57,26.5,26.51,735300.0,19.3316,19.3389,19.288,19.2952,735300.0
2008-09-25 11:55:00,26.51,26.56,26.5,26.55,610500.0,19.2952,19.3316,19.288,19.3244,610500.0
2008-09-25 12:00:00,26.55,26.58,26.5,26.58,595800.0,19.3244,19.3462,19.288,19.3462,595800.0
2008-09-25 12:05:00,26.58,26.59,26.55,26.59,569900.0,19.3462,19.3535,19.3244,19.3535,569900.0
2008-09-25 12:10:00,26.58,26.69,26.58,26.68,1201400.0,19.3462,19.4263,19.3462,19.419,1201400.0
2008-09-25 12:15:00,26.68,26.69,26.61,26.64,1162500.0,19.419,19.4263,19.368,19.3899,1162500.0
2008-09-25 12:20:00,26.64,26.65,26.59,26.61,656400.0,19.3899,19.3971,19.3535,19.368,656400.0
2008-09-25 12:25:00,26.61,26.67,26.59,26.64,898000.0,19.368,19.4117,19.3535,19.3899,898000.0
2008-09-25 12:30:00,26.63,26.65,26.61,26.62,715800.0,19.3826,19.3971,19.368,19.3753,715800.0
2008-09-25 12:35:00,26.63,26.67,26.62,26.65,465400.0,19.3826,19.4117,19.3753,19.3971,465400.0
2008-09-25 12:40:00,26.64,26.64,26.61,26.63,275300.0,19.3899,19.3899,19.368,19.3826,275300.0
2008-09-25 12:45:00,26.63,26.64,26.61,26.64,400600.0,19.3826,19.3899,19.368,19.3899,400600.0
2008-09-25 12:50:00,26.63,26.67,26.56,26.57,1045400.0,19.3826,19.4117,19.3316,19.3389,1045400.0
2008-09-25 12:55:00,26.57,26.65,26.55,26.61,1027700.0,19.3389,19.3971,19.3244,19.368,1027700.0
2008-09-25 13:00:00,26.6,26.66,26.6,26.63,1089600.0,19.3607,19.4044,19.3607,19.3826,1089600.0
2008-09-25 13:05:00,26.62,26.65,26.6,26.65,1072800.0,19.3753,19.3971,19.3607,19.3971,1072800.0
2008-09-25 13:10:00,26.65,26.65,26.59,26.63,904400.0,19.3971,19.3971,19.3535,19.3826,904400.0
2008-09-25 13:15:00,26.63,26.64,26.62,26.63,628100.0,19.3826,19.3899,19.3753,19.3826,628100.0
2008-09-25 13:20:00,26.64,26.65,26.62,26.63,950100.0,19.3899,19.3971,19.3753,19.3826,950100.0
2008-09-25 13:25:00,26.64,26.7,26.62,26.7,1112200.0,19.3899,19.4335,19.3753,19.4335,1112200.0
2008-09-25 13:30:00,26.7,26.78,26.7,26.78,2146100.0,19.4335,19.4918,19.4335,19.4918,2146100.0
2008-09-25 13:35:00,26.78,26.82,26.74,26.79,1166700.0,19.4918,19.5209,19.4626,19.499,1166700.0
2008-09-25 13:40:00,26.79,26.8,26.71,26.74,594000.0,19.499,19.5063,19.4408,19.4626,594000.0
2008-09-25 13:45:00,26.74,26.77,26.72,26.73,617100.0,19.4626,19.4845,19.4481,19.4554,617100.0
2008-09-25 13:50:00,26.73,26.74,26.62,26.63,977300.0,19.4554,19.4626,19.3753,19.3826,977300.0
2008-09-25 13:55:00,26.62,26.71,26.59,26.7,1162900.0,19.3753,19.4408,19.3535,19.4335,1162900.0
2008-09-25 14:00:00,26.7,26.73,26.69,26.72,1041400.0,19.4335,19.4554,19.4263,19.4481,1041400.0
2008-09-25 14:05:00,26.72,26.75,26.64,26.64,1146700.0,19.4481,19.4699,19.3899,19.3899,1146700.0
2008-09-25 14:10:00,26.65,26.65,26.55,26.55,1255300.0,19.3971,19.3971,19.3244,19.3244,1255300.0
2008-09-25 14:15:00,26.55,26.6,26.5,26.57,1768000.0,19.3244,19.3607,19.288,19.3389,1768000.0
2008-09-25 14:20:00,26.57,26.57,26.52,26.53,1219500.0,19.3389,19.3389,19.3025,19.3098,1219500.0
2008-09-25 14:25:00,26.53,26.57,26.51,26.52,1111800.0,19.3098,19.3389,19.2952,19.3025,1111800.0
2008-09-25 14:30:00,26.52,26.61,26.49,26.6,1149400.0,19.3025,19.368,19.2807,19.3607,1149400.0
2008-09-25 14:35:00,26.6,26.65,26.56,26.58,1377300.0,19.3607,19.3971,19.3316,19.3462,1377300.0
2008-09-25 14:40:00,26.58,26.59,26.53,26.53,648500.0,19.3462,19.3535,19.3098,19.3098,648500.0
2008-09-25 14:45:00,26.54,26.56,26.49,26.51,1035100.0,19.3171,19.3316,19.2807,19.2952,1035100.0
2008-09-25 14:50:00,26.51,26.55,26.48,26.51,803600.0,19.2952,19.3244,19.2734,19.2952,803600.0
2008-09-25 14:55:00,26.52,26.64,26.49,26.62,1065100.0,19.3025,19.3899,19.2807,19.3753,1065100.0
2008-09-25 15:00:00,26.62,26.69,26.59,26.66,1154300.0,19.3753,19.4263,19.3535,19.4044,1154300.0
2008-09-25 15:05:00,26.67,26.72,26.64,26.71,1526800.0,19.4117,19.4481,19.3899,19.4408,1526800.0
2008-09-25 15:10:00,26.71,26.78,26.65,26.66,1688300.0,19.4408,19.4918,19.3971,19.4044,1688300.0
2008-09-25 15:15:00,26.66,26.78,26.61,26.77,830400.0,19.4044,19.4918,19.368,19.4845,830400.0
2008-09-25 15:20:00,26.77,26.83,26.7,26.82,1529800.0,19.4845,19.5282,19.4335,19.5209,1529800.0
2008-09-25 15:25:00,26.81,26.88,26.77,26.86,975900.0,19.5136,19.5645,19.4845,19.55,975900.0
2008-09-25 15:30:00,26.86,26.88,26.76,26.78,1527700.0,19.55,19.5645,19.4772,19.4918,1527700.0
2008-09-25 15:35:00,26.78,26.84,26.71,26.81,1684300.0,19.4918,19.5354,19.4408,19.5136,1684300.0
2008-09-25 15:40:00,26.82,26.82,26.68,26.69,2118100.0,19.5209,19.5209,19.419,19.4263,2118100.0
2008-09-25 15:45:00,26.69,26.69,26.6,26.64,1816800.0,19.4263,19.4263,19.3607,19.3899,1816800.0
2008-09-25 15:50:00,26.64,26.66,26.58,26.59,1757600.0,19.3899,19.4044,19.3462,19.3535,1757600.0
2008-09-25 15:55:00,26.58,26.64,26.51,26.63,2306300.0,19.3462,19.3899,19.2952,19.3826,2306300.0
2008-09-26 09:30:00,26.18,26.47,26.14,26.46,2174100.0,19.055,19.2661,19.0259,19.2588,2174100.0
2008-09-26 09:35:00,26.46,26.7,26.36,26.61,2043200.0,19.2588,19.4335,19.1861,19.368,2043200.0
2008-09-26 09:40:00,26.61,26.83,26.6,26.66,1830100.0,19.368,19.5282,19.3607,19.4044,1830100.0
2008-09-26 09:45:00,26.66,26.83,26.6,26.79,1501900.0,19.4044,19.5282,19.3607,19.499,1501900.0
2008-09-26 09:50:00,26.79,26.83,26.69,26.69,1501000.0,19.499,19.5282,19.4263,19.4263,1501000.0
2008-09-26 09:55:00,26.69,26.87,26.64,26.84,1971800.0,19.4263,19.5573,19.3899,19.5354,1971800.0
2008-09-26 10:00:00,26.84,26.97,26.84,26.91,1737500.0,19.5354,19.63,19.5354,19.5864,1737500.0
2008-09-26 10:05:00,26.91,26.95,26.88,26.92,917300.0,19.5864,19.6155,19.5645,19.5937,917300.0
2008-09-26 10:10:00,26.92,27.0,26.91,26.99,1134900.0,19.5937,19.6519,19.5864,19.6446,1134900.0
2008-09-26 10:15:00,26.99,27.0,26.94,27.0,1835100.0,19.6446,19.6519,19.6082,19.6519,1835100.0
2008-09-26 10:20:00,27.0,27.03,26.97,26.99,1494200.0,19.6519,19.6737,19.63,19.6446,1494200.0
2008-09-26 10:25:00,26.99,27.02,26.97,27.0,930800.0,19.6446,19.6664,19.63,19.6519,930800.0
2008-09-26 10:30:00,27.0,27.02,26.95,26.98,1243300.0,19.6519,19.6664,19.6155,19.6373,1243300.0
2008-09-26 10:35:00,26.98,27.04,26.97,27.03,1488000.0,19.6373,19.681,19.63,19.6737,1488000.0
2008-09-26 10:40:00,27.03,27.1,27.02,27.08,1274000.0,19.6737,19.7247,19.6664,19.7101,1274000.0
2008-09-26 10:45:00,27.07,27.08,27.03,27.05,659800.0,19.7028,19.7101,19.6737,19.6883,659800.0
2008-09-26 10:50:00,27.05,27.15,27.05,27.12,670100.0,19.6883,19.7611,19.6883,19.7392,670100.0
2008-09-26 10:55:00,27.12,27.23,27.11,27.18,1630500.0,19.7392,19.8193,19.7319,19.7829,1630500.0
2008-09-26 11:00:00,27.18,27.24,27.11,27.17,1734700.0,19.7829,19.8266,19.7319,19.7756,1734700.0
2008-09-26 11:05:00,27.17,27.22,27.1,27.22,1326100.0,19.7756,19.812,19.7247,19.812,1326100.0
2008-09-26 11:10:00,27.22,27.24,27.03,27.11,1490100.0,19.812,19.8266,19.6737,19.7319,1490100.0
2008-09-26 11:15:00,27.11,27.13,27.02,27.05,1590900.0,19.7319,19.7465,19.6664,19.6883,1590900.0
2008-09-26 11:20:00,27.05,27.12,27.0,27.12,1133400.0,19.6883,19.7392,19.6519,19.7392,1133400.0
2008-09-26 11:25:00,27.11,27.16,27.1,27.14,1127100.0,19.7319,19.7683,19.7247,19.7538,1127100.0
2008-09-26 11:30:00,27.14,27.15,27.04,27.1,1288900.0,19.7538,19.7611,19.681,19.7247,1288900.0
2008-09-26 11:35:00,27.1,27.1,27.04,27.07,855600.0,19.7247,19.7247,19.681,19.7028,855600.0
2008-09-26 11:40:00,27.06,27.12,27.03,27.04,737100.0,19.6956,19.7392,19.6737,19.681,737100.0
2008-09-26 11:45:00,27.04,27.08,27.01,27.04,912700.0,19.681,19.7101,19.6592,19.681,912700.0
2008-09-26 11:50:00,27.04,27.07,26.99,27.04,1237400.0,19.681,19.7028,19.6446,19.681,1237400.0
2008-09-26 11:55:00,27.04,27.06,26.98,27.0,1085100.0,19.681,19.6956,19.6373,19.6519,1085100.0
2008-09-26 12:00:00,27.0,27.01,26.96,27.0,902700.0,19.6519,19.6592,19.6228,19.6519,902700.0
2008-09-26 12:05:00,27.0,27.0,26.95,26.96,1475000.0,19.6519,19.6519,19.6155,19.6228,1475000.0
2008-09-26 12:10:00,26.96,26.99,26.95,26.97,1270800.0,19.6228,19.6446,19.6155,19.63,1270800.0
2008-09-26 12:15:00,26.97,26.99,26.95,26.97,388200.0,19.63,19.6446,19.6155,19.63,388200.0
2008-09-26 12:20:00,26.97,27.03,26.95,27.01,990000.0,19.63,19.6737,19.6155,19.6592,990000.0
2008-09-26 12:25:00,27.01,27.05,26.99,27.0,545900.0,19.6592,19.6883,19.6446,19.6519,545900.0
2008-09-26 12:30:00,27.0,27.1,27.0,27.08,636800.0,19.6519,19.7247,19.6519,19.7101,636800.0
2008-09-26 12:35:00,27.08,27.09,27.02,27.05,952700.0,19.7101,19.7174,19.6664,19.6883,952700.0
2008-09-26 12:40:00,27.05,27.06,27.01,27.05,403900.0,19.6883,19.6956,19.6592,19.6883,403900.0
2008-09-26 12:45:00,27.05,27.08,27.03,27.03,958700.0,19.6883,19.7101,19.6737,19.6737,958700.0
2008-09-26 12:50:00,27.03,27.07,27.03,27.06,996200.0,19.6737,19.7028,19.6737,19.6956,996200.0
2008-09-26 12:55:00,27.06,27.09,27.05,27.06,674800.0,19.6956,19.7174,19.6883,19.6956,674800.0
2008-09-26 13:00:00,27.06,27.12,27.05,27.07,644600.0,19.6956,19.7392,19.6883,19.7028,644600.0
2008-09-26 13:05:00,27.06,27.15,27.05,27.15,1246200.0,19.6956,19.7611,19.6883,19.7611,1246200.0
2008-09-26 13:10:00,27.14,27.24,27.13,27.15,1869700.0,19.7538,19.8266,19.7465,19.7611,1869700.0
2008-09-26 13:15:00,27.15,27.16,27.1,27.1,1086900.0,19.7611,19.7683,19.7247,19.7247,1086900.0
2008-09-26 13:20:00,27.11,27.15,27.03,27.15,1091400.0,19.7319,19.7611,19.6737,19.7611,1091400.0
2008-09-26 13:25:00,27.15,27.17,27.1,27.11,628500.0,19.7611,19.7756,19.7247,19.7319,628500.0
2008-09-26 13:30:00,27.11,27.14,27.09,27.13,509800.0,19.7319,19.7538,19.7174,19.7465,509800.0
2008-09-26 13:35:00,27.11,27.16,27.1,27.16,644900.0,19.7319,19.7683,19.7247,19.7683,644900.0
2008-09-26 13:40:00,27.16,27.23,27.12,27.2,657900.0,19.7683,19.8193,19.7392,19.7975,657900.0
2008-09-26 13:45:00,27.19,27.22,27.14,27.16,553500.0,19.7902,19.812,19.7538,19.7683,553500.0
2008-09-26 13:50:00,27.17,27.2,27.14,27.14,538500.0,19.7756,19.7975,19.7538,19.7538,538500.0
2008-09-26 13:55:00,27.14,27.15,27.08,27.11,466200.0,19.7538,19.7611,19.7101,19.7319,466200.0
2008-09-26 14:00:00,27.11,27.12,27.04,27.07,778600.0,19.7319,19.7392,19.681,19.7028,778600.0
2008-09-26 14:05:00,27.08,27.14,27.07,27.08,572700.0,19.7101,19.7538,19.7028,19.7101,572700.0
2008-09-26 14:10:00,27.07,27.12,27.07,27.08,496400.0,19.7028,19.7392,19.7028,19.7101,496400.0
2008-09-26 14:15:00,27.09,27.17,27.08,27.15,910200.0,19.7174,19.7756,19.7101,19.7611,910200.0
2008-09-26 14:20:00,27.16,27.16,27.11,27.13,635000.0,19.7683,19.7683,19.7319,19.7465,635000.0
2008-09-26 14:25:00,27.13,27.14,27.07,27.07,689700.0,19.7465,19.7538,19.7028,19.7028,689700.0
2008-09-26 14:30:00,27.07,27.09,27.06,27.06,650100.0,19.7028,19.7174,19.6956,19.6956,650100.0
2008-09-26 14:35:00,27.06,27.13,27.06,27.1,588300.0,19.6956,19.7465,19.6956,19.7247,588300.0
2008-09-26 14:40:00,27.11,27.14,27.07,27.14,723900.0,19.7319,19.7538,19.7028,19.7538,723900.0
2008-09-26 14:45:00,27.13,27.21,27.13,27.17,1891300.0,19.7465,19.8047,19.7465,19.7756,1891300.0
2008-09-26 14:50:00,27.17,27.18,27.13,27.14,1109700.0,19.7756,19.7829,19.7465,19.7538,1109700.0
2008-09-26 14:55:00,27.15,27.17,27.08,27.08,794500.0,19.7611,19.7756,19.7101,19.7101,794500.0
2008-09-26 15:00:00,27.09,27.12,27.02,27.05,1342900.0,19.7174,19.7392,19.6664,19.6883,1342900.0
2008-09-26 15:05:00,27.05,27.11,27.02,27.09,1068500.0,19.6883,19.7319,19.6664,19.7174,1068500.0
2008-09-26 15:10:00,27.08,27.13,27.08,27.12,1070800.0,19.7101,19.7465,19.7101,19.7392,1070800.0
2008-09-26 15:15:00,27.13,27.14,27.11,27.11,490700.0,19.7465,19.7538,19.7319,19.7319,490700.0
2008-09-26 15:20:00,27.11,27.26,27.11,27.25,2707900.0,19.7319,19.8411,19.7319,19.8338,2707900.0
2008-09-26 15:25:00,27.25,27.3,27.18,27.23,1173700.0,19.8338,19.8702,19.7829,19.8193,1173700.0
2008-09-26 15:30:00,27.23,27.27,27.2,27.23,1414100.0,19.8193,19.8484,19.7975,19.8193,1414100.0
2008-09-26 15:35:00,27.22,27.32,27.21,27.3,1080900.0,19.812,19.8848,19.8047,19.8702,1080900.0
2008-09-26 15:40:00,27.3,27.41,27.3,27.41,1713200.0,19.8702,19.9503,19.8702,19.9503,1713200.0
2008-09-26 15:45:00,27.4,27.56,27.4,27.46,3781000.0,19.943,20.0595,19.943,19.9867,3781000.0
2008-09-26 15:50:00,27.47,27.47,27.29,27.47,3977900.0,19.994,19.994,19.863,19.994,3977900.0
2008-09-26 15:55:00,27.46,27.53,27.39,27.4,3883300.0,19.9867,20.0376,19.9357,19.943,3883300.0
2008-09-29 09:30:00,26.87,27.66,26.85,27.24,2223800.0,19.5573,20.1323,19.5427,19.8266,2223800.0
2008-09-29 09:35:00,27.25,27.25,27.03,27.12,1480100.0,19.8338,19.8338,19.6737,19.7392,1480100.0
2008-09-29 09:40:00,27.13,27.16,27.0,27.0,1505900.0,19.7465,19.7683,19.6519,19.6519,1505900.0
2008-09-29 09:45:00,27.0,27.01,26.85,26.98,1403700.0,19.6519,19.6592,19.5427,19.6373,1403700.0
2008-09-29 09:50:00,26.98,27.0,26.77,26.77,2315300.0,19.6373,19.6519,19.4845,19.4845,2315300.0
2008-09-29 09:55:00,26.77,26.98,26.75,26.88,1507400.0,19.4845,19.6373,19.4699,19.5645,1507400.0
2008-09-29 10:00:00,26.88,26.95,26.7,26.71,2196700.0,19.5645,19.6155,19.4335,19.4408,2196700.0
2008-09-29 10:05:00,26.71,26.78,26.65,26.69,2080200.0,19.4408,19.4918,19.3971,19.4263,2080200.0
2008-09-29 10:10:00,26.69,26.7,26.55,26.6,1287600.0,19.4263,19.4335,19.3244,19.3607,1287600.0
2008-09-29 10:15:00,26.6,26.7,26.47,26.57,1784600.0,19.3607,19.4335,19.2661,19.3389,1784600.0
2008-09-29 10:20:00,26.58,26.61,26.49,26.57,1506200.0,19.3462,19.368,19.2807,19.3389,1506200.0
2008-09-29 10:25:00,26.58,26.93,26.55,26.87,2010400.0,19.3462,19.6009,19.3244,19.5573,2010400.0
2008-09-29 10:30:00,26.88,26.88,26.67,26.67,884100.0,19.5645,19.5645,19.4117,19.4117,884100.0
2008-09-29 10:35:00,26.68,26.77,26.65,26.74,825700.0,19.419,19.4845,19.3971,19.4626,825700.0
2008-09-29 10:40:00,26.74,26.77,26.65,26.71,1260400.0,19.4626,19.4845,19.3971,19.4408,1260400.0
2008-09-29 10:45:00,26.72,26.95,26.69,26.94,1224300.0,19.4481,19.6155,19.4263,19.6082,1224300.0
2008-09-29 10:50:00,26.93,26.94,26.83,26.83,722600.0,19.6009,19.6082,19.5282,19.5282,722600.0
2008-09-29 10:55:00,26.83,26.88,26.75,26.88,776200.0,19.5282,19.5645,19.4699,19.5645,776200.0
2008-09-29 11:00:00,26.88,26.9,26.79,26.79,905200.0,19.5645,19.5791,19.499,19.499,905200.0
2008-09-29 11:05:00,26.79,26.9,26.78,26.9,837500.0,19.499,19.5791,19.4918,19.5791,837500.0
2008-09-29 11:10:00,26.9,26.91,26.81,26.84,821400.0,19.5791,19.5864,19.5136,19.5354,821400.0
2008-09-29 11:15:00,26.84,26.86,26.8,26.82,852000.0,19.5354,19.55,19.5063,19.5209,852000.0
2008-09-29 11:20:00,26.82,26.86,26.76,26.77,547300.0,19.5209,19.55,19.4772,19.4845,547300.0
2008-09-29 11:25:00,26.78,26.79,26.71,26.73,1407800.0,19.4918,19.499,19.4408,19.4554,1407800.0
2008-09-29 11:30:00,26.74,26.76,26.67,26.68,776200.0,19.4626,19.4772,19.4117,19.419,776200.0
2008-09-29 11:35:00,26.67,26.75,26.66,26.71,708500.0,19.4117,19.4699,19.4044,19.4408,708500.0
2008-09-29 11:40:00,26.72,26.72,26.6,26.61,980100.0,19.4481,19.4481,19.3607,19.368,980100.0
2008-09-29 11:45:00,26.61,26.75,26.6,26.73,910800.0,19.368,19.4699,19.3607,19.4554,910800.0
2008-09-29 11:50:00,26.72,26.76,26.7,26.72,890700.0,19.4481,19.4772,19.4335,19.4481,890700.0
2008-09-29 11:55:00,26.72,26.79,26.7,26.71,778000.0,19.4481,19.499,19.4335,19.4408,778000.0
2008-09-29 12:00:00,26.71,26.77,26.7,26.73,659600.0,19.4408,19.4845,19.4335,19.4554,659600.0
2008-09-29 12:05:00,26.73,26.75,26.68,26.72,789800.0,19.4554,19.4699,19.419,19.4481,789800.0
2008-09-29 12:10:00,26.72,26.79,26.71,26.73,666300.0,19.4481,19.499,19.4408,19.4554,666300.0
2008-09-29 12:15:00,26.73,26.75,26.66,26.67,1020200.0,19.4554,19.4699,19.4044,19.4117,1020200.0
2008-09-29 12:20:00,26.66,26.72,26.66,26.67,777900.0,19.4044,19.4481,19.4044,19.4117,777900.0
2008-09-29 12:25:00,26.67,26.75,26.65,26.71,1047700.0,19.4117,19.4699,19.3971,19.4408,1047700.0
2008-09-29 12:30:00,26.71,26.8,26.6,26.74,1164000.0,19.4408,19.5063,19.3607,19.4626,1164000.0
2008-09-29 12:35:00,26.74,26.75,26.69,26.71,601600.0,19.4626,19.4699,19.4263,19.4408,601600.0
2008-09-29 12:40:00,26.71,26.86,26.7,26.84,1033000.0,19.4408,19.55,19.4335,19.5354,1033000.0
2008-09-29 12:45:00,26.85,26.86,26.75,26.75,828300.0,19.5427,19.55,19.4699,19.4699,828300.0
2008-09-29 12:50:00,26.75,26.76,26.72,26.74,681600.0,19.4699,19.4772,19.4481,19.4626,681600.0
2008-09-29 12:55:00,26.74,26.74,26.67,26.72,716600.0,19.4626,19.4626,19.4117,19.4481,716600.0
2008-09-29 13:00:00,26.73,26.76,26.67,26.69,528900.0,19.4554,19.4772,19.4117,19.4263,528900.0
2008-09-29 13:05:00,26.69,26.73,26.6,26.64,946200.0,19.4263,19.4554,19.3607,19.3899,946200.0
2008-09-29 13:10:00,26.64,26.68,26.6,26.65,528900.0,19.3899,19.419,19.3607,19.3971,528900.0
2008-09-29 13:15:00,26.65,26.72,26.65,26.65,557500.0,19.3971,19.4481,19.3971,19.3971,557500.0
2008-09-29 13:20:00,26.66,26.8,26.66,26.78,598200.0,19.4044,19.5063,19.4044,19.4918,598200.0
2008-09-29 13:25:00,26.78,26.92,26.77,26.87,1106500.0,19.4918,19.5937,19.4845,19.5573,1106500.0
2008-09-29 13:30:00,26.86,26.88,26.78,26.8,918900.0,19.55,19.5645,19.4918,19.5063,918900.0
2008-09-29 13:35:00,26.8,26.81,26.64,26.69,1491800.0,19.5063,19.5136,19.3899,19.4263,1491800.0
2008-09-29 13:40:00,26.68,26.68,26.1,26.1,3324100.0,19.419,19.419,18.9968,18.9968,3324100.0
2008-09-29 13:45:00,26.11,26.5,25.66,26.34,3574900.0,19.0041,19.288,18.6766,19.1715,3574900.0
2008-09-29 13:50:00,26.31,26.6,26.25,26.58,2698900.0,19.1497,19.3607,19.106,19.3462,2698900.0
2008-09-29 13:55:00,26.58,26.6,26.13,26.16,2089100.0,19.3462,19.3607,19.0187,19.0405,2089100.0
2008-09-29 14:00:00,26.17,26.31,26.1,26.11,1952000.0,19.0478,19.1497,18.9968,19.0041,1952000.0
2008-09-29 14:05:00,26.1,26.13,25.77,25.83,3694400.0,18.9968,19.0187,18.7566,18.8003,3694400.0
2008-09-29 14:10:00,25.84,25.95,25.5,25.93,2754300.0,18.8076,18.8876,18.5601,18.8731,2754300.0
2008-09-29 14:15:00,25.94,26.27,25.8,26.27,1936900.0,18.8804,19.1206,18.7785,19.1206,1936900.0
2008-09-29 14:20:00,26.27,26.52,26.0,26.5,2315100.0,19.1206,19.3025,18.924,19.288,2315100.0
2008-09-29 14:25:00,26.5,26.51,26.04,26.12,1489700.0,19.288,19.2952,18.9532,19.0114,1489700.0
2008-09-29 14:30:00,26.12,26.21,25.5,25.83,3259800.0,19.0114,19.0769,18.5601,18.8003,3259800.0
2008-09-29 14:35:00,25.83,26.0,25.8,25.88,1614100.0,18.8003,18.924,18.7785,18.8367,1614100.0
2008-09-29 14:40:00,25.88,25.91,25.67,25.86,1426600.0,18.8367,18.8585,18.6838,18.8221,1426600.0
2008-09-29 14:45:00,25.86,25.95,25.8,25.9,1186800.0,18.8221,18.8876,18.7785,18.8513,1186800.0
2008-09-29 14:50:00,25.9,25.98,25.82,25.95,719700.0,18.8513,18.9095,18.793,18.8876,719700.0
2008-09-29 14:55:00,25.95,25.96,25.65,25.88,1056800.0,18.8876,18.8949,18.6693,18.8367,1056800.0
2008-09-29 15:00:00,25.88,26.07,25.88,26.01,1242900.0,18.8367,18.975,18.8367,18.9313,1242900.0
2008-09-29 15:05:00,26.01,26.02,25.98,25.98,711100.0,18.9313,18.9386,18.9095,18.9095,711100.0
2008-09-29 15:10:00,25.98,26.02,25.98,25.99,1074400.0,18.9095,18.9386,18.9095,18.9168,1074400.0
2008-09-29 15:15:00,25.99,26.0,25.89,25.9,1293000.0,18.9168,18.924,18.844,18.8513,1293000.0
2008-09-29 15:20:00,25.9,25.91,25.79,25.81,1280300.0,18.8513,18.8585,18.7712,18.7857,1280300.0
2008-09-29 15:25:00,25.81,25.82,25.6,25.69,1815100.0,18.7857,18.793,18.6329,18.6984,1815100.0
2008-09-29 15:30:00,25.67,25.84,25.61,25.84,2252400.0,18.6838,18.8076,18.6402,18.8076,2252400.0
2008-09-29 15:35:00,25.84,25.93,25.78,25.93,1882500.0,18.8076,18.8731,18.7639,18.8731,1882500.0
2008-09-29 15:40:00,25.93,26.37,25.9,26.35,2647700.0,18.8731,19.1933,18.8513,19.1788,2647700.0
2008-09-29 15:45:00,26.32,26.55,26.17,26.52,2598900.0,19.1569,19.3244,19.0478,19.3025,2598900.0
2008-09-29 15:50:00,26.49,26.53,25.98,26.04,3038000.0,19.2807,19.3098,18.9095,18.9532,3038000.0
2008-09-29 15:55:00,26.04,26.15,25.65,25.85,5743700.0,18.9532,19.0332,18.6693,18.8149,5743700.0
2008-09-30 09:30:00,25.77,25.89,25.55,25.83,2690400.0,18.7566,18.844,18.5965,18.8003,2690400.0
2008-09-30 09:35:00,25.84,26.0,25.8,25.8,1739800.0,18.8076,18.924,18.7785,18.7785,1739800.0
2008-09-30 09:40:00,25.8,25.94,25.78,25.85,1524600.0,18.7785,18.8804,18.7639,18.8149,1524600.0
2008-09-30 09:45:00,25.85,25.87,25.75,25.75,1108300.0,18.8149,18.8294,18.7421,18.7421,1108300.0
2008-09-30 09:50:00,25.75,25.76,25.64,25.65,996800.0,18.7421,18.7494,18.662,18.6693,996800.0
2008-09-30 09:55:00,25.66,25.7,25.54,25.7,1129500.0,18.6766,18.7057,18.5892,18.7057,1129500.0
2008-09-30 10:00:00,25.7,25.73,25.57,25.67,1140200.0,18.7057,18.7275,18.6111,18.6838,1140200.0
2008-09-30 10:05:00,25.67,25.75,25.65,25.67,1386600.0,18.6838,18.7421,18.6693,18.6838,1386600.0
2008-09-30 10:10:00,25.68,25.77,25.66,25.75,1401100.0,18.6911,18.7566,18.6766,18.7421,1401100.0
2008-09-30 10:15:00,25.75,25.86,25.72,25.85,1040700.0,18.7421,18.8221,18.7202,18.8149,1040700.0
2008-09-30 10:20:00,25.86,25.89,25.71,25.71,1083000.0,18.8221,18.844,18.713,18.713,1083000.0
2008-09-30 10:25:00,25.72,25.72,25.69,25.71,769500.0,18.7202,18.7202,18.6984,18.713,769500.0
2008-09-30 10:30:00,25.71,25.75,25.66,25.74,732700.0,18.713,18.7421,18.6766,18.7348,732700.0
2008-09-30 10:35:00,25.73,25.85,25.73,25.82,772500.0,18.7275,18.8149,18.7275,18.793,772500.0
2008-09-30 10:40:00,25.83,25.89,25.76,25.85,883800.0,18.8003,18.844,18.7494,18.8149,883800.0
2008-09-30 10:45:00,25.86,25.98,25.86,25.94,1396200.0,18.8221,18.9095,18.8221,18.8804,1396200.0
2008-09-30 10:50:00,25.94,25.95,25.82,25.85,969000.0,18.8804,18.8876,18.793,18.8149,969000.0
2008-09-30 10:55:00,25.85,25.86,25.77,25.81,776800.0,18.8149,18.8221,18.7566,18.7857,776800.0
2008-09-30 11:00:00,25.81,25.84,25.76,25.81,798500.0,18.7857,18.8076,18.7494,18.7857,798500.0
2008-09-30 11:05:00,25.81,25.82,25.75,25.81,2293800.0,18.7857,18.793,18.7421,18.7857,2293800.0
2008-09-30 11:10:00,25.8,25.81,25.75,25.81,704400.0,18.7785,18.7857,18.7421,18.7857,704400.0
2008-09-30 11:15:00,25.8,25.81,25.73,25.76,1021500.0,18.7785,18.7857,18.7275,18.7494,1021500.0
2008-09-30 11:20:00,25.77,25.78,25.69,25.69,726200.0,18.7566,18.7639,18.6984,18.6984,726200.0
2008-09-30 11:25:00,25.69,25.78,25.68,25.76,557100.0,18.6984,18.7639,18.6911,18.7494,557100.0
2008-09-30 11:30:00,25.76,25.8,25.75,25.79,778200.0,18.7494,18.7785,18.7421,18.7712,778200.0
2008-09-30 11:35:00,25.79,25.8,25.74,25.75,567000.0,18.7712,18.7785,18.7348,18.7421,567000.0
2008-09-30 11:40:00,25.76,25.79,25.7,25.74,735000.0,18.7494,18.7712,18.7057,18.7348,735000.0
2008-09-30 11:45:00,25.73,25.84,25.71,25.82,1525900.0,18.7275,18.8076,18.713,18.793,1525900.0
2008-09-30 11:50:00,25.82,25.84,25.76,25.79,921300.0,18.793,18.8076,18.7494,18.7712,921300.0
2008-09-30 11:55:00,25.79,25.84,25.79,25.83,1031900.0,18.7712,18.8076,18.7712,18.8003,1031900.0
2008-09-30 12:00:00,25.82,25.87,25.7,25.71,536600.0,18.793,18.8294,18.7057,18.713,536600.0
2008-09-30 12:05:00,25.72,25.72,25.66,25.71,456200.0,18.7202,18.7202,18.6766,18.713,456200.0
2008-09-30 12:10:00,25.7,25.71,25.67,25.69,497600.0,18.7057,18.713,18.6838,18.6984,497600.0
2008-09-30 12:15:00,25.69,25.71,25.66,25.69,348800.0,18.6984,18.713,18.6766,18.6984,348800.0
2008-09-30 12:20:00,25.69,25.72,25.66,25.68,863800.0,18.6984,18.7202,18.6766,18.6911,863800.0
2008-09-30 12:25:00,25.68,25.71,25.66,25.69,389100.0,18.6911,18.713,18.6766,18.6984,389100.0
2008-09-30 12:30:00,25.7,25.76,25.69,25.74,338400.0,18.7057,18.7494,18.6984,18.7348,338400.0
2008-09-30 12:35:00,25.74,25.8,25.74,25.8,1035200.0,18.7348,18.7785,18.7348,18.7785,1035200.0
2008-09-30 12:40:00,25.79,25.82,25.76,25.81,660200.0,18.7712,18.793,18.7494,18.7857,660200.0
2008-09-30 12:45:00,25.8,25.81,25.72,25.75,775700.0,18.7785,18.7857,18.7202,18.7421,775700.0
2008-09-30 12:50:00,25.75,25.76,25.71,25.71,520800.0,18.7421,18.7494,18.713,18.713,520800.0
2008-09-30 12:55:00,25.7,25.74,25.7,25.74,986700.0,18.7057,18.7348,18.7057,18.7348,986700.0
2008-09-30 13:00:00,25.74,25.74,25.68,25.7,832300.0,18.7348,18.7348,18.6911,18.7057,832300.0
2008-09-30 13:05:00,25.7,25.71,25.68,25.7,634300.0,18.7057,18.713,18.6911,18.7057,634300.0
2008-09-30 13:10:00,25.7,25.74,25.66,25.74,816900.0,18.7057,18.7348,18.6766,18.7348,816900.0
2008-09-30 13:15:00,25.74,25.81,25.72,25.79,1031000.0,18.7348,18.7857,18.7202,18.7712,1031000.0
2008-09-30 13:20:00,25.79,25.84,25.77,25.84,1133700.0,18.7712,18.8076,18.7566,18.8076,1133700.0
2008-09-30 13:25:00,25.83,25.99,25.81,25.95,1419300.0,18.8003,18.9168,18.7857,18.8876,1419300.0
2008-09-30 13:30:00,25.94,26.11,25.92,26.01,2237000.0,18.8804,19.0041,18.8658,18.9313,2237000.0
2008-09-30 13:35:00,26.01,26.3,25.98,26.23,1832200.0,18.9313,19.1424,18.9095,19.0914,1832200.0
2008-09-30 13:40:00,26.23,26.32,26.18,26.2,2628500.0,19.0914,19.1569,19.055,19.0696,2628500.0
2008-09-30 13:45:00,26.2,26.23,26.15,26.22,1260600.0,19.0696,19.0914,19.0332,19.0842,1260600.0
2008-09-30 13:50:00,26.22,26.23,26.15,26.16,642200.0,19.0842,19.0914,19.0332,19.0405,642200.0
2008-09-30 13:55:00,26.16,26.17,26.02,26.07,945600.0,19.0405,19.0478,18.9386,18.975,945600.0
2008-09-30 14:00:00,26.08,26.18,26.04,26.13,832200.0,18.9823,19.055,18.9532,19.0187,832200.0
2008-09-30 14:05:00,26.13,26.27,26.11,26.17,944000.0,19.0187,19.1206,19.0041,19.0478,944000.0
2008-09-30 14:10:00,26.18,26.27,26.16,26.18,828200.0,19.055,19.1206,19.0405,19.055,828200.0
2008-09-30 14:15:00,26.17,26.19,26.12,26.17,756400.0,19.0478,19.0623,19.0114,19.0478,756400.0
2008-09-30 14:20:00,26.17,26.2,26.14,26.2,925500.0,19.0478,19.0696,19.0259,19.0696,925500.0
2008-09-30 14:25:00,26.2,26.27,26.17,26.17,638600.0,19.0696,19.1206,19.0478,19.0478,638600.0
2008-09-30 14:30:00,26.17,26.23,26.15,26.16,684400.0,19.0478,19.0914,19.0332,19.0405,684400.0
2008-09-30 14:35:00,26.16,26.22,26.13,26.17,651500.0,19.0405,19.0842,19.0187,19.0478,651500.0
2008-09-30 14:40:00,26.17,26.18,26.1,26.12,715400.0,19.0478,19.055,18.9968,19.0114,715400.0
2008-09-30 14:45:00,26.12,26.12,25.99,26.09,1083700.0,19.0114,19.0114,18.9168,18.9895,1083700.0
2008-09-30 14:50:00,26.09,26.2,26.08,26.14,922900.0,18.9895,19.0696,18.9823,19.0259,922900.0
2008-09-30 14:55:00,26.15,26.26,26.14,26.16,630000.0,19.0332,19.1133,19.0259,19.0405,630000.0
2008-09-30 15:00:00,26.17,26.25,26.15,26.25,1283400.0,19.0478,19.106,19.0332,19.106,1283400.0
2008-09-30 15:05:00,26.24,26.28,26.18,26.21,910600.0,19.0987,19.1278,19.055,19.0769,910600.0
2008-09-30 15:10:00,26.2,26.21,26.07,26.11,1047400.0,19.0696,19.0769,18.975,19.0041,1047400.0
2008-09-30 15:15:00,26.11,26.15,26.06,26.1,839500.0,19.0041,19.0332,18.9677,18.9968,839500.0
2008-09-30 15:20:00,26.1,26.3,26.09,26.26,1385700.0,18.9968,19.1424,18.9895,19.1133,1385700.0
2008-09-30 15:25:00,26.26,26.27,26.16,26.2,1952400.0,19.1133,19.1206,19.0405,19.0696,1952400.0
2008-09-30 15:30:00,26.2,26.21,26.08,26.19,1413400.0,19.0696,19.0769,18.9823,19.0623,1413400.0
2008-09-30 15:35:00,26.18,26.19,26.1,26.14,1716200.0,19.055,19.0623,18.9968,19.0259,1716200.0
2008-09-30 15:40:00,26.14,26.3,26.1,26.27,1855100.0,19.0259,19.1424,18.9968,19.1206,1855100.0
2008-09-30 15:45:00,26.27,26.53,26.24,26.47,3695200.0,19.1206,19.3098,19.0987,19.2661,3695200.0
2008-09-30 15:50:00,26.48,26.69,26.47,26.54,4682300.0,19.2734,19.4263,19.2661,19.3171,4682300.0
2008-09-30 15:55:00,26.55,26.69,26.44,26.68,4198300.0,19.3244,19.4263,19.2443,19.419,4198300.0
2008-10-01 09:30:00,26.38,26.46,26.32,26.45,1170500.0,19.2006,19.2588,19.1569,19.2516,1170500.0
2008-10-01 09:35:00,26.46,26.53,26.36,26.47,1225700.0,19.2588,19.3098,19.1861,19.2661,1225700.0
2008-10-01 09:40:00,26.47,26.65,26.45,26.59,1459600.0,19.2661,19.3971,19.2516,19.3535,1459600.0
2008-10-01 09:45:00,26.59,26.87,26.59,26.81,1978600.0,19.3535,19.5573,19.3535,19.5136,1978600.0
2008-10-01 09:50:00,26.8,26.82,26.61,26.64,1386000.0,19.5063,19.5209,19.368,19.3899,1386000.0
2008-10-01 09:55:00,26.64,26.74,26.62,26.73,996500.0,19.3899,19.4626,19.3753,19.4554,996500.0
2008-10-01 10:00:00,26.73,26.73,26.42,26.43,2134200.0,19.4554,19.4554,19.2297,19.237,2134200.0
2008-10-01 10:05:00,26.43,26.49,26.4,26.4,1176100.0,19.237,19.2807,19.2152,19.2152,1176100.0
2008-10-01 10:10:00,26.4,26.49,26.28,26.49,1352700.0,19.2152,19.2807,19.1278,19.2807,1352700.0
2008-10-01 10:15:00,26.49,26.66,26.45,26.65,887800.0,19.2807,19.4044,19.2516,19.3971,887800.0
2008-10-01 10:20:00,26.65,26.66,26.57,26.62,966100.0,19.3971,19.4044,19.3389,19.3753,966100.0
2008-10-01 10:25:00,26.62,26.65,26.53,26.63,1003500.0,19.3753,19.3971,19.3098,19.3826,1003500.0
2008-10-01 10:30:00,26.64,26.65,26.51,26.55,807800.0,19.3899,19.3971,19.2952,19.3244,807800.0
2008-10-01 10:35:00,26.56,26.6,26.52,26.56,801700.0,19.3316,19.3607,19.3025,19.3316,801700.0
2008-10-01 10:40:00,26.56,26.64,26.55,26.58,928100.0,19.3316,19.3899,19.3244,19.3462,928100.0
2008-10-01 10:45:00,26.58,26.62,26.54,26.55,1001100.0,19.3462,19.3753,19.3171,19.3244,1001100.0
2008-10-01 10:50:00,26.56,26.66,26.54,26.64,1222800.0,19.3316,19.4044,19.3171,19.3899,1222800.0
2008-10-01 10:55:00,26.65,26.85,26.64,26.72,1314100.0,19.3971,19.5427,19.3899,19.4481,1314100.0
2008-10-01 11:00:00,26.71,26.73,26.59,26.59,823600.0,19.4408,19.4554,19.3535,19.3535,823600.0
2008-10-01 11:05:00,26.59,26.66,26.56,26.6,435200.0,19.3535,19.4044,19.3316,19.3607,435200.0
2008-10-01 11:10:00,26.6,26.62,26.54,26.55,632600.0,19.3607,19.3753,19.3171,19.3244,632600.0
2008-10-01 11:15:00,26.55,26.65,26.54,26.65,667900.0,19.3244,19.3971,19.3171,19.3971,667900.0
2008-10-01 11:20:00,26.65,26.65,26.59,26.63,626000.0,19.3971,19.3971,19.3535,19.3826,626000.0
2008-10-01 11:25:00,26.63,26.71,26.63,26.64,648400.0,19.3826,19.4408,19.3826,19.3899,648400.0
2008-10-01 11:30:00,26.64,26.65,26.54,26.6,629300.0,19.3899,19.3971,19.3171,19.3607,629300.0
2008-10-01 11:35:00,26.61,26.68,26.6,26.63,687300.0,19.368,19.419,19.3607,19.3826,687300.0
2008-10-01 11:40:00,26.63,26.68,26.62,26.63,1261200.0,19.3826,19.419,19.3753,19.3826,1261200.0
2008-10-01 11:45:00,26.64,26.69,26.63,26.67,508500.0,19.3899,19.4263,19.3826,19.4117,508500.0
2008-10-01 11:50:00,26.67,26.74,26.65,26.73,594000.0,19.4117,19.4626,19.3971,19.4554,594000.0
2008-10-01 11:55:00,26.73,26.74,26.71,26.72,296900.0,19.4554,19.4626,19.4408,19.4481,296900.0
2008-10-01 12:00:00,26.71,26.72,26.65,26.67,285400.0,19.4408,19.4481,19.3971,19.4117,285400.0
2008-10-01 12:05:00,26.68,26.72,26.66,26.71,298000.0,19.419,19.4481,19.4044,19.4408,298000.0
2008-10-01 12:10:00,26.71,26.73,26.64,26.69,479600.0,19.4408,19.4554,19.3899,19.4263,479600.0
2008-10-01 12:15:00,26.69,26.87,26.68,26.71,1559700.0,19.4263,19.5573,19.419,19.4408,1559700.0
2008-10-01 12:20:00,26.71,26.73,26.65,26.72,690500.0,19.4408,19.4554,19.3971,19.4481,690500.0
2008-10-01 12:25:00,26.72,26.79,26.69,26.79,660500.0,19.4481,19.499,19.4263,19.499,660500.0
2008-10-01 12:30:00,26.8,26.95,26.79,26.93,1577500.0,19.5063,19.6155,19.499,19.6009,1577500.0
2008-10-01 12:35:00,26.94,26.95,26.82,26.85,725500.0,19.6082,19.6155,19.5209,19.5427,725500.0
2008-10-01 12:40:00,26.84,26.9,26.78,26.8,553900.0,19.5354,19.5791,19.4918,19.5063,553900.0
2008-10-01 12:45:00,26.8,26.92,26.78,26.92,705100.0,19.5063,19.5937,19.4918,19.5937,705100.0
2008-10-01 12:50:00,26.92,26.99,26.86,26.91,681300.0,19.5937,19.6446,19.55,19.5864,681300.0
2008-10-01 12:55:00,26.91,26.94,26.86,26.91,830700.0,19.5864,19.6082,19.55,19.5864,830700.0
2008-10-01 13:00:00,26.9,26.92,26.82,26.83,944500.0,19.5791,19.5937,19.5209,19.5282,944500.0
2008-10-01 13:05:00,26.82,26.86,26.74,26.75,895500.0,19.5209,19.55,19.4626,19.4699,895500.0
2008-10-01 13:10:00,26.75,26.84,26.74,26.79,577000.0,19.4699,19.5354,19.4626,19.499,577000.0
2008-10-01 13:15:00,26.79,26.86,26.78,26.85,636400.0,19.499,19.55,19.4918,19.5427,636400.0
2008-10-01 13:20:00,26.84,26.86,26.82,26.85,635300.0,19.5354,19.55,19.5209,19.5427,635300.0
2008-10-01 13:25:00,26.86,26.86,26.77,26.81,629900.0,19.55,19.55,19.4845,19.5136,629900.0
2008-10-01 13:30:00,26.81,26.82,26.61,26.66,1213300.0,19.5136,19.5209,19.368,19.4044,1213300.0
2008-10-01 13:35:00,26.67,26.68,26.61,26.62,962500.0,19.4117,19.419,19.368,19.3753,962500.0
2008-10-01 13:40:00,26.62,26.86,26.49,26.85,1782500.0,19.3753,19.55,19.2807,19.5427,1782500.0
2008-10-01 13:45:00,26.71,26.86,26.66,26.72,1887300.0,19.4408,19.55,19.4044,19.4481,1887300.0
2008-10-01 13:50:00,26.72,26.78,26.67,26.67,1237800.0,19.4481,19.4918,19.4117,19.4117,1237800.0
2008-10-01 13:55:00,26.67,26.7,26.52,26.57,798900.0,19.4117,19.4335,19.3025,19.3389,798900.0
2008-10-01 14:00:00,26.57,26.62,26.5,26.54,925300.0,19.3389,19.3753,19.288,19.3171,925300.0
2008-10-01 14:05:00,26.55,26.64,26.5,26.61,753600.0,19.3244,19.3899,19.288,19.368,753600.0
2008-10-01 14:10:00,26.62,26.62,26.55,26.58,578100.0,19.3753,19.3753,19.3244,19.3462,578100.0
2008-10-01 14:15:00,26.58,26.72,26.58,26.69,597600.0,19.3462,19.4481,19.3462,19.4263,597600.0
2008-10-01 14:20:00,26.69,26.71,26.65,26.68,780700.0,19.4263,19.4408,19.3971,19.419,780700.0
2008-10-01 14:25:00,26.67,26.72,26.64,26.7,1087300.0,19.4117,19.4481,19.3899,19.4335,1087300.0
2008-10-01 14:30:00,26.7,26.71,26.59,26.59,694200.0,19.4335,19.4408,19.3535,19.3535,694200.0
2008-10-01 14:35:00,26.59,26.69,26.58,26.69,482300.0,19.3535,19.4263,19.3462,19.4263,482300.0
2008-10-01 14:40:00,26.69,26.73,26.64,26.73,1039800.0,19.4263,19.4554,19.3899,19.4554,1039800.0
2008-10-01 14:45:00,26.73,26.86,26.68,26.8,657500.0,19.4554,19.55,19.419,19.5063,657500.0
2008-10-01 14:50:00,26.81,26.87,26.74,26.83,1083700.0,19.5136,19.5573,19.4626,19.5282,1083700.0
2008-10-01 14:55:00,26.84,26.87,26.64,26.65,1080000.0,19.5354,19.5573,19.3899,19.3971,1080000.0
2008-10-01 15:00:00,26.66,26.67,26.57,26.57,1172800.0,19.4044,19.4117,19.3389,19.3389,1172800.0
2008-10-01 15:05:00,26.57,26.62,26.55,26.61,827300.0,19.3389,19.3753,19.3244,19.368,827300.0
2008-10-01 15:10:00,26.6,26.63,26.51,26.53,1208600.0,19.3607,19.3826,19.2952,19.3098,1208600.0
2008-10-01 15:15:00,26.53,26.53,26.42,26.44,1322100.0,19.3098,19.3098,19.2297,19.2443,1322100.0
2008-10-01 15:20:00,26.45,26.49,26.41,26.47,822600.0,19.2516,19.2807,19.2225,19.2661,822600.0
2008-10-01 15:25:00,26.48,26.52,26.45,26.49,821700.0,19.2734,19.3025,19.2516,19.2807,821700.0
2008-10-01 15:30:00,26.5,26.52,26.49,26.51,930400.0,19.288,19.3025,19.2807,19.2952,930400.0
2008-10-01 15:35:00,26.51,26.53,26.47,26.49,1145100.0,19.2952,19.3098,19.2661,19.2807,1145100.0
2008-10-01 15:40:00,26.49,26.6,26.48,26.59,919100.0,19.2807,19.3607,19.2734,19.3535,919100.0
2008-10-01 15:45:00,26.59,26.62,26.47,26.49,1099600.0,19.3535,19.3753,19.2661,19.2807,1099600.0
2008-10-01 15:50:00,26.49,26.6,26.45,26.59,1112800.0,19.2807,19.3607,19.2516,19.3535,1112800.0
2008-10-01 15:55:00,26.59,26.69,26.47,26.47,2407400.0,19.3535,19.4263,19.2661,19.2661,2407400.0
2008-10-02 09:30:00,26.2,26.27,26.08,26.19,1453000.0,19.0696,19.1206,18.9823,19.0623,1453000.0
2008-10-02 09:35:00,26.19,26.24,26.09,26.15,1389100.0,19.0623,19.0987,18.9895,19.0332,1389100.0
2008-10-02 09:40:00,26.15,26.19,26.09,26.09,990500.0,19.0332,19.0623,18.9895,18.9895,990500.0
2008-10-02 09:45:00,26.1,26.11,26.01,26.07,1612600.0,18.9968,19.0041,18.9313,18.975,1612600.0
2008-10-02 09:50:00,26.08,26.1,25.85,25.85,2120400.0,18.9823,18.9968,18.8149,18.8149,2120400.0
2008-10-02 09:55:00,25.85,25.89,25.83,25.87,1302000.0,18.8149,18.844,18.8003,18.8294,1302000.0
2008-10-02 10:00:00,25.86,25.88,25.79,25.8,1315600.0,18.8221,18.8367,18.7712,18.7785,1315600.0
2008-10-02 10:05:00,25.8,25.82,25.7,25.76,1223800.0,18.7785,18.793,18.7057,18.7494,1223800.0
2008-10-02 10:10:00,25.76,25.79,25.7,25.78,1493400.0,18.7494,18.7712,18.7057,18.7639,1493400.0
2008-10-02 10:15:00,25.78,25.83,25.76,25.8,997200.0,18.7639,18.8003,18.7494,18.7785,997200.0
2008-10-02 10:20:00,25.8,25.87,25.72,25.72,1376200.0,18.7785,18.8294,18.7202,18.7202,1376200.0
2008-10-02 10:25:00,25.73,25.9,25.72,25.88,1415400.0,18.7275,18.8513,18.7202,18.8367,1415400.0
2008-10-02 10:30:00,25.88,25.97,25.86,25.97,828300.0,18.8367,18.9022,18.8221,18.9022,828300.0
2008-10-02 10:35:00,25.97,26.05,25.94,26.02,924600.0,18.9022,18.9604,18.8804,18.9386,924600.0
2008-10-02 10:40:00,26.02,26.03,25.95,26.0,739700.0,18.9386,18.9459,18.8876,18.924,739700.0
2008-10-02 10:45:00,26.0,26.05,25.82,25.86,1387900.0,18.924,18.9604,18.793,18.8221,1387900.0
2008-10-02 10:50:00,25.85,25.99,25.85,25.94,1834900.0,18.8149,18.9168,18.8149,18.8804,1834900.0
2008-10-02 10:55:00,25.93,25.97,25.9,25.91,884500.0,18.8731,18.9022,18.8513,18.8585,884500.0
2008-10-02 11:00:00,25.9,26.01,25.9,26.0,749700.0,18.8513,18.9313,18.8513,18.924,749700.0
2008-10-02 11:05:00,26.0,26.01,25.87,25.92,1025100.0,18.924,18.9313,18.8294,18.8658,1025100.0
2008-10-02 11:10:00,25.92,25.95,25.89,25.94,622400.0,18.8658,18.8876,18.844,18.8804,622400.0
2008-10-02 11:15:00,25.94,26.0,25.89,25.98,999100.0,18.8804,18.924,18.844,18.9095,999100.0
2008-10-02 11:20:00,25.97,26.01,25.94,25.99,494700.0,18.9022,18.9313,18.8804,18.9168,494700.0
2008-10-02 11:25:00,25.99,26.1,25.98,26.1,849000.0,18.9168,18.9968,18.9095,18.9968,849000.0
2008-10-02 11:30:00,26.1,26.1,25.98,26.04,748500.0,18.9968,18.9968,18.9095,18.9532,748500.0
2008-10-02 11:35:00,26.03,26.08,25.97,26.08,941500.0,18.9459,18.9823,18.9022,18.9823,941500.0
2008-10-02 11:40:00,26.08,26.17,26.04,26.16,529700.0,18.9823,19.0478,18.9532,19.0405,529700.0
2008-10-02 11:45:00,26.17,26.2,26.14,26.14,483900.0,19.0478,19.0696,19.0259,19.0259,483900.0
2008-10-02 11:50:00,26.14,26.19,26.08,26.13,425000.0,19.0259,19.0623,18.9823,19.0187,425000.0
2008-10-02 11:55:00,26.12,26.17,26.08,26.16,664800.0,19.0114,19.0478,18.9823,19.0405,664800.0
2008-10-02 12:00:00,26.15,26.17,26.11,26.15,788700.0,19.0332,19.0478,19.0041,19.0332,788700.0
2008-10-02 12:05:00,26.14,26.14,26.08,26.08,529600.0,19.0259,19.0259,18.9823,18.9823,529600.0
2008-10-02 12:10:00,26.08,26.1,25.98,26.01,943500.0,18.9823,18.9968,18.9095,18.9313,943500.0
2008-10-02 12:15:00,26.01,26.08,26.0,26.05,478500.0,18.9313,18.9823,18.924,18.9604,478500.0
2008-10-02 12:20:00,26.04,26.06,26.0,26.02,598200.0,18.9532,18.9677,18.924,18.9386,598200.0
2008-10-02 12:25:00,26.02,26.02,25.96,25.98,879500.0,18.9386,18.9386,18.8949,18.9095,879500.0
2008-10-02 12:30:00,25.99,26.01,25.92,25.96,355400.0,18.9168,18.9313,18.8658,18.8949,355400.0
2008-10-02 12:35:00,25.97,25.99,25.91,25.95,450000.0,18.9022,18.9168,18.8585,18.8876,450000.0
2008-10-02 12:40:00,25.95,25.98,25.92,25.93,456600.0,18.8876,18.9095,18.8658,18.8731,456600.0
2008-10-02 12:45:00,25.93,26.02,25.93,26.02,415500.0,18.8731,18.9386,18.8731,18.9386,415500.0
2008-10-02 12:50:00,26.02,26.06,25.93,26.04,527200.0,18.9386,18.9677,18.8731,18.9532,527200.0
2008-10-02 12:55:00,26.04,26.07,26.01,26.06,431900.0,18.9532,18.975,18.9313,18.9677,431900.0
2008-10-02 13:00:00,26.06,26.07,25.99,26.02,602900.0,18.9677,18.975,18.9168,18.9386,602900.0
2008-10-02 13:05:00,26.02,26.05,25.95,25.96,413900.0,18.9386,18.9604,18.8876,18.8949,413900.0
2008-10-02 13:10:00,25.96,26.0,25.89,25.99,920800.0,18.8949,18.924,18.844,18.9168,920800.0
2008-10-02 13:15:00,26.0,26.05,25.96,26.01,666900.0,18.924,18.9604,18.8949,18.9313,666900.0
2008-10-02 13:20:00,26.01,26.05,25.99,26.0,500700.0,18.9313,18.9604,18.9168,18.924,500700.0
2008-10-02 13:25:00,26.0,26.1,25.99,26.1,734900.0,18.924,18.9968,18.9168,18.9968,734900.0
2008-10-02 13:30:00,26.1,26.15,26.08,26.13,858900.0,18.9968,19.0332,18.9823,19.0187,858900.0
2008-10-02 13:35:00,26.12,26.17,26.08,26.08,1259600.0,19.0114,19.0478,18.9823,18.9823,1259600.0
2008-10-02 13:40:00,26.08,26.3,26.07,26.3,925600.0,18.9823,19.1424,18.975,19.1424,925600.0
2008-10-02 13:45:00,26.3,26.38,26.24,26.24,1083600.0,19.1424,19.2006,19.0987,19.0987,1083600.0
2008-10-02 13:50:00,26.24,26.28,26.07,26.1,1131700.0,19.0987,19.1278,18.975,18.9968,1131700.0
2008-10-02 13:55:00,26.1,26.31,26.1,26.3,695300.0,18.9968,19.1497,18.9968,19.1424,695300.0
2008-10-02 14:00:00,26.3,26.38,26.28,26.29,901400.0,19.1424,19.2006,19.1278,19.1351,901400.0
2008-10-02 14:05:00,26.29,26.36,26.24,26.28,663300.0,19.1351,19.1861,19.0987,19.1278,663300.0
2008-10-02 14:10:00,26.28,26.49,26.27,26.36,1005300.0,19.1278,19.2807,19.1206,19.1861,1005300.0
2008-10-02 14:15:00,26.36,26.39,26.31,26.35,591600.0,19.1861,19.2079,19.1497,19.1788,591600.0
2008-10-02 14:20:00,26.35,26.38,26.3,26.31,964000.0,19.1788,19.2006,19.1424,19.1497,964000.0
2008-10-02 14:25:00,26.32,26.33,26.21,26.21,711400.0,19.1569,19.1642,19.0769,19.0769,711400.0
2008-10-02 14:30:00,26.22,26.31,26.21,26.21,750700.0,19.0842,19.1497,19.0769,19.0769,750700.0
2008-10-02 14:35:00,26.22,26.24,26.14,26.2,1011700.0,19.0842,19.0987,19.0259,19.0696,1011700.0
2008-10-02 14:40:00,26.2,26.26,26.19,26.2,608900.0,19.0696,19.1133,19.0623,19.0696,608900.0
2008-10-02 14:45:00,26.21,26.29,26.17,26.25,1055800.0,19.0769,19.1351,19.0478,19.106,1055800.0
2008-10-02 14:50:00,26.25,26.26,26.2,26.2,888200.0,19.106,19.1133,19.0696,19.0696,888200.0
2008-10-02 14:55:00,26.21,26.29,26.2,26.27,1077000.0,19.0769,19.1351,19.0696,19.1206,1077000.0
2008-10-02 15:00:00,26.27,26.27,26.15,26.19,1192300.0,19.1206,19.1206,19.0332,19.0623,1192300.0
2008-10-02 15:05:00,26.2,26.29,26.19,26.27,793200.0,19.0696,19.1351,19.0623,19.1206,793200.0
2008-10-02 15:10:00,26.27,26.34,26.26,26.32,915600.0,19.1206,19.1715,19.1133,19.1569,915600.0
2008-10-02 15:15:00,26.33,26.34,26.24,26.27,3144700.0,19.1642,19.1715,19.0987,19.1206,3144700.0
2008-10-02 15:20:00,26.27,26.3,26.22,26.3,934900.0,19.1206,19.1424,19.0842,19.1424,934900.0
2008-10-02 15:25:00,26.29,26.32,26.23,26.28,1361400.0,19.1351,19.1569,19.0914,19.1278,1361400.0
2008-10-02 15:30:00,26.28,26.48,26.27,26.41,1468600.0,19.1278,19.2734,19.1206,19.2225,1468600.0
2008-10-02 15:35:00,26.41,26.49,26.34,26.34,1647100.0,19.2225,19.2807,19.1715,19.1715,1647100.0
2008-10-02 15:40:00,26.34,26.53,26.34,26.5,2892900.0,19.1715,19.3098,19.1715,19.288,2892900.0
2008-10-02 15:45:00,26.49,26.52,26.3,26.31,3434300.0,19.2807,19.3025,19.1424,19.1497,3434300.0
2008-10-02 15:50:00,26.3,26.31,26.24,26.27,3465700.0,19.1424,19.1497,19.0987,19.1206,3465700.0
2008-10-02 15:55:00,26.26,26.36,26.04,26.3,5197200.0,19.1133,19.1861,18.9532,19.1424,5197200.0
2008-10-03 09:30:00,26.38,26.56,26.34,26.55,1781900.0,19.2006,19.3316,19.1715,19.3244,1781900.0
2008-10-03 09:35:00,26.55,26.75,26.5,26.73,1130900.0,19.3244,19.4699,19.288,19.4554,1130900.0
2008-10-03 09:40:00,26.74,27.0,26.72,26.93,2223200.0,19.4626,19.6519,19.4481,19.6009,2223200.0
2008-10-03 09:45:00,26.92,27.0,26.88,26.9,1867900.0,19.5937,19.6519,19.5645,19.5791,1867900.0
2008-10-03 09:50:00,26.9,26.97,26.9,26.91,2096700.0,19.5791,19.63,19.5791,19.5864,2096700.0
2008-10-03 09:55:00,26.91,26.93,26.76,26.85,1344400.0,19.5864,19.6009,19.4772,19.5427,1344400.0
2008-10-03 10:00:00,26.85,26.98,26.77,26.8,1188200.0,19.5427,19.6373,19.4845,19.5063,1188200.0
2008-10-03 10:05:00,26.8,26.95,26.77,26.85,900200.0,19.5063,19.6155,19.4845,19.5427,900200.0
2008-10-03 10:10:00,26.84,26.92,26.82,26.91,1033900.0,19.5354,19.5937,19.5209,19.5864,1033900.0
2008-10-03 10:15:00,26.92,26.95,26.88,26.92,991200.0,19.5937,19.6155,19.5645,19.5937,991200.0
2008-10-03 10:20:00,26.93,26.96,26.85,26.87,1160000.0,19.6009,19.6228,19.5427,19.5573,1160000.0
2008-10-03 10:25:00,26.88,26.94,26.84,26.9,971600.0,19.5645,19.6082,19.5354,19.5791,971600.0
2008-10-03 10:30:00,26.9,26.97,26.85,26.96,1025900.0,19.5791,19.63,19.5427,19.6228,1025900.0
2008-10-03 10:35:00,26.96,26.97,26.89,26.9,956000.0,19.6228,19.63,19.5718,19.5791,956000.0
2008-10-03 10:40:00,26.9,26.91,26.84,26.88,891800.0,19.5791,19.5864,19.5354,19.5645,891800.0
2008-10-03 10:45:00,26.88,26.91,26.85,26.87,810000.0,19.5645,19.5864,19.5427,19.5573,810000.0
2008-10-03 10:50:00,26.87,26.96,26.86,26.95,964200.0,19.5573,19.6228,19.55,19.6155,964200.0
2008-10-03 10:55:00,26.95,26.98,26.91,26.93,902100.0,19.6155,19.6373,19.5864,19.6009,902100.0
2008-10-03 11:00:00,26.93,27.03,26.93,27.02,1546500.0,19.6009,19.6737,19.6009,19.6664,1546500.0
2008-10-03 11:05:00,27.02,27.07,26.98,27.07,711000.0,19.6664,19.7028,19.6373,19.7028,711000.0
2008-10-03 11:10:00,27.06,27.1,27.01,27.05,955300.0,19.6956,19.7247,19.6592,19.6883,955300.0
2008-10-03 11:15:00,27.05,27.15,27.04,27.04,1455500.0,19.6883,19.7611,19.681,19.681,1455500.0
2008-10-03 11:20:00,27.04,27.07,27.0,27.06,1135300.0,19.681,19.7028,19.6519,19.6956,1135300.0
2008-10-03 11:25:00,27.07,27.08,27.03,27.03,634700.0,19.7028,19.7101,19.6737,19.6737,634700.0
2008-10-03 11:30:00,27.03,27.13,27.03,27.13,727700.0,19.6737,19.7465,19.6737,19.7465,727700.0
2008-10-03 11:35:00,27.13,27.21,27.11,27.19,684800.0,19.7465,19.8047,19.7319,19.7902,684800.0
2008-10-03 11:40:00,27.19,27.21,27.11,27.17,566800.0,19.7902,19.8047,19.7319,19.7756,566800.0
2008-10-03 11:45:00,27.17,27.21,27.09,27.1,804500.0,19.7756,19.8047,19.7174,19.7247,804500.0
2008-10-03 11:50:00,27.1,27.15,27.08,27.08,770900.0,19.7247,19.7611,19.7101,19.7101,770900.0
2008-10-03 11:55:00,27.09,27.12,27.05,27.08,504900.0,19.7174,19.7392,19.6883,19.7101,504900.0
2008-10-03 12:00:00,27.08,27.21,27.06,27.2,1611800.0,19.7101,19.8047,19.6956,19.7975,1611800.0
2008-10-03 12:05:00,27.2,27.22,27.09,27.11,1645100.0,19.7975,19.812,19.7174,19.7319,1645100.0
2008-10-03 12:10:00,27.12,27.19,27.09,27.16,351600.0,19.7392,19.7902,19.7174,19.7683,351600.0
2008-10-03 12:15:00,27.16,27.18,27.13,27.15,492200.0,19.7683,19.7829,19.7465,19.7611,492200.0
2008-10-03 12:20:00,27.14,27.15,27.05,27.12,1029700.0,19.7538,19.7611,19.6883,19.7392,1029700.0
2008-10-03 12:25:00,27.12,27.17,27.1,27.17,526300.0,19.7392,19.7756,19.7247,19.7756,526300.0
2008-10-03 12:30:00,27.17,27.2,27.14,27.16,721800.0,19.7756,19.7975,19.7538,19.7683,721800.0
2008-10-03 12:35:00,27.16,27.24,27.16,27.24,1294700.0,19.7683,19.8266,19.7683,19.8266,1294700.0
2008-10-03 12:40:00,27.24,27.39,27.21,27.39,2004600.0,19.8266,19.9357,19.8047,19.9357,2004600.0
2008-10-03 12:45:00,27.39,27.42,27.23,27.31,1576800.0,19.9357,19.9576,19.8193,19.8775,1576800.0
2008-10-03 12:50:00,27.3,27.34,27.27,27.34,628700.0,19.8702,19.8994,19.8484,19.8994,628700.0
2008-10-03 12:55:00,27.35,27.38,27.27,27.33,755500.0,19.9066,19.9285,19.8484,19.8921,755500.0
2008-10-03 13:00:00,27.34,27.34,27.19,27.25,750800.0,19.8994,19.8994,19.7902,19.8338,750800.0
2008-10-03 13:05:00,27.25,27.47,27.24,27.39,1997200.0,19.8338,19.994,19.8266,19.9357,1997200.0
2008-10-03 13:10:00,27.38,27.47,27.19,27.27,1188700.0,19.9285,19.994,19.7902,19.8484,1188700.0
2008-10-03 13:15:00,27.28,27.31,27.22,27.27,1362600.0,19.8557,19.8775,19.812,19.8484,1362600.0
2008-10-03 13:20:00,27.27,27.39,27.18,27.21,2183300.0,19.8484,19.9357,19.7829,19.8047,2183300.0
2008-10-03 13:25:00,27.22,27.39,27.11,27.14,2171200.0,19.812,19.9357,19.7319,19.7538,2171200.0
2008-10-03 13:30:00,27.14,27.17,26.77,26.86,4307900.0,19.7538,19.7756,19.4845,19.55,4307900.0
2008-10-03 13:35:00,26.86,26.95,26.78,26.85,2159200.0,19.55,19.6155,19.4918,19.5427,2159200.0
2008-10-03 13:40:00,26.85,26.86,26.38,26.4,1986700.0,19.5427,19.55,19.2006,19.2152,1986700.0
2008-10-03 13:45:00,26.4,26.86,26.36,26.81,3029800.0,19.2152,19.55,19.1861,19.5136,3029800.0
2008-10-03 13:50:00,26.82,26.96,26.7,26.7,2039200.0,19.5209,19.6228,19.4335,19.4335,2039200.0
2008-10-03 13:55:00,26.69,26.95,26.69,26.77,1385300.0,19.4263,19.6155,19.4263,19.4845,1385300.0
2008-10-03 14:00:00,26.79,26.84,26.75,26.8,1275800.0,19.499,19.5354,19.4699,19.5063,1275800.0
2008-10-03 14:05:00,26.8,27.15,26.8,27.13,1677800.0,19.5063,19.7611,19.5063,19.7465,1677800.0
2008-10-03 14:10:00,27.12,27.13,27.03,27.09,1421300.0,19.7392,19.7465,19.6737,19.7174,1421300.0
2008-10-03 14:15:00,27.09,27.1,26.9,26.95,809400.0,19.7174,19.7247,19.5791,19.6155,809400.0
2008-10-03 14:20:00,26.95,27.0,26.77,26.77,1022100.0,19.6155,19.6519,19.4845,19.4845,1022100.0
2008-10-03 14:25:00,26.77,26.86,26.52,26.61,1761500.0,19.4845,19.55,19.3025,19.368,1761500.0
2008-10-03 14:30:00,26.6,26.69,26.37,26.57,1868400.0,19.3607,19.4263,19.1933,19.3389,1868400.0
2008-10-03 14:35:00,26.57,26.89,26.56,26.77,1521900.0,19.3389,19.5718,19.3316,19.4845,1521900.0
2008-10-03 14:40:00,26.77,26.87,26.73,26.76,1127400.0,19.4845,19.5573,19.4554,19.4772,1127400.0
2008-10-03 14:45:00,26.75,26.78,26.6,26.76,976200.0,19.4699,19.4918,19.3607,19.4772,976200.0
2008-10-03 14:50:00,26.77,26.86,26.72,26.84,915900.0,19.4845,19.55,19.4481,19.5354,915900.0
2008-10-03 14:55:00,26.85,26.94,26.76,26.91,985800.0,19.5427,19.6082,19.4772,19.5864,985800.0
2008-10-03 15:00:00,26.9,26.91,26.71,26.81,1865900.0,19.5791,19.5864,19.4408,19.5136,1865900.0
2008-10-03 15:05:00,26.8,26.86,26.68,26.71,1336000.0,19.5063,19.55,19.419,19.4408,1336000.0
2008-10-03 15:10:00,26.71,26.73,26.59,26.68,883600.0,19.4408,19.4554,19.3535,19.419,883600.0
2008-10-03 15:15:00,26.68,26.73,26.63,26.69,866900.0,19.419,19.4554,19.3826,19.4263,866900.0
2008-10-03 15:20:00,26.69,26.7,26.6,26.6,937900.0,19.4263,19.4335,19.3607,19.3607,937900.0
2008-10-03 15:25:00,26.6,26.68,26.5,26.67,1205200.0,19.3607,19.419,19.288,19.4117,1205200.0
2008-10-03 15:30:00,26.67,26.82,26.67,26.81,1482700.0,19.4117,19.5209,19.4117,19.5136,1482700.0
2008-10-03 15:35:00,26.79,26.83,26.55,26.56,1599800.0,19.499,19.5282,19.3244,19.3316,1599800.0
2008-10-03 15:40:00,26.56,26.69,26.27,26.43,3015300.0,19.3316,19.4263,19.1206,19.237,3015300.0
2008-10-03 15:45:00,26.43,26.44,26.24,26.31,2473200.0,19.237,19.2443,19.0987,19.1497,2473200.0
2008-10-03 15:50:00,26.31,26.44,26.28,26.29,1974800.0,19.1497,19.2443,19.1278,19.1351,1974800.0
2008-10-03 15:55:00,26.29,26.45,26.25,26.29,2430900.0,19.1351,19.2516,19.106,19.1351,2430900.0
2008-10-06 09:30:00,25.63,25.99,25.62,25.78,3511500.0,18.6547,18.9168,18.6475,18.7639,3511500.0
2008-10-06 09:35:00,25.78,25.94,25.73,25.89,1983000.0,18.7639,18.8804,18.7275,18.844,1983000.0
2008-10-06 09:40:00,25.89,25.93,25.81,25.84,1585200.0,18.844,18.8731,18.7857,18.8076,1585200.0
2008-10-06 09:45:00,25.84,25.87,25.79,25.8,1526200.0,18.8076,18.8294,18.7712,18.7785,1526200.0
2008-10-06 09:50:00,25.8,25.83,25.54,25.55,2161000.0,18.7785,18.8003,18.5892,18.5965,2161000.0
2008-10-06 09:55:00,25.55,25.57,25.31,25.47,3106200.0,18.5965,18.6111,18.4218,18.5383,3106200.0
2008-10-06 10:00:00,25.46,25.6,25.44,25.53,1708700.0,18.531,18.6329,18.5164,18.5819,1708700.0
2008-10-06 10:05:00,25.52,25.57,25.43,25.51,1528100.0,18.5747,18.6111,18.5092,18.5674,1528100.0
2008-10-06 10:10:00,25.51,25.6,25.43,25.46,1696900.0,18.5674,18.6329,18.5092,18.531,1696900.0
2008-10-06 10:15:00,25.45,25.48,25.3,25.35,1870700.0,18.5237,18.5456,18.4145,18.4509,1870700.0
2008-10-06 10:20:00,25.35,25.37,25.27,25.32,2172800.0,18.4509,18.4655,18.3927,18.4291,2172800.0
2008-10-06 10:25:00,25.33,25.36,25.18,25.22,1623000.0,18.4364,18.4582,18.3272,18.3563,1623000.0
2008-10-06 10:30:00,25.22,25.22,25.11,25.13,1199100.0,18.3563,18.3563,18.2763,18.2908,1199100.0
2008-10-06 10:35:00,25.12,25.18,25.0,25.0,1702900.0,18.2835,18.3272,18.1962,18.1962,1702900.0
2008-10-06 10:40:00,25.0,25.05,24.72,24.75,2287500.0,18.1962,18.2326,17.9924,18.0142,2287500.0
2008-10-06 10:45:00,24.75,25.01,24.6,24.98,2556300.0,18.0142,18.2035,17.9051,18.1816,2556300.0
2008-10-06 10:50:00,24.98,25.12,24.95,25.11,1989400.0,18.1816,18.2835,18.1598,18.2763,1989400.0
2008-10-06 10:55:00,25.1,25.12,25.01,25.08,1803900.0,18.269,18.2835,18.2035,18.2544,1803900.0
2008-10-06 11:00:00,25.08,25.12,24.97,25.12,1939600.0,18.2544,18.2835,18.1744,18.2835,1939600.0
2008-10-06 11:05:00,25.12,25.2,24.96,25.2,1706500.0,18.2835,18.3418,18.1671,18.3418,1706500.0
2008-10-06 11:10:00,25.2,25.25,25.03,25.07,1818100.0,18.3418,18.3782,18.218,18.2471,1818100.0
2008-10-06 11:15:00,25.07,25.1,24.96,25.1,1567900.0,18.2471,18.269,18.1671,18.269,1567900.0
2008-10-06 11:20:00,25.09,25.1,25.0,25.04,1532000.0,18.2617,18.269,18.1962,18.2253,1532000.0
2008-10-06 11:25:00,25.04,25.18,25.03,25.05,1615300.0,18.2253,18.3272,18.218,18.2326,1615300.0
2008-10-06 11:30:00,25.05,25.09,24.98,25.09,1399100.0,18.2326,18.2617,18.1816,18.2617,1399100.0
2008-10-06 11:35:00,25.08,25.11,24.99,25.05,1127000.0,18.2544,18.2763,18.1889,18.2326,1127000.0
2008-10-06 11:40:00,25.04,25.06,24.96,24.99,761000.0,18.2253,18.2399,18.1671,18.1889,761000.0
2008-10-06 11:45:00,24.99,25.1,24.85,24.86,1531900.0,18.1889,18.269,18.087,18.0943,1531900.0
2008-10-06 11:50:00,24.87,24.87,24.74,24.74,1347600.0,18.1016,18.1016,18.0069,18.0069,1347600.0
2008-10-06 11:55:00,24.74,24.79,24.69,24.69,1267600.0,18.0069,18.0433,17.9706,17.9706,1267600.0
2008-10-06 12:00:00,24.69,24.76,24.6,24.63,1243900.0,17.9706,18.0215,17.9051,17.9269,1243900.0
2008-10-06 12:05:00,24.62,24.66,24.6,24.6,975300.0,17.9196,17.9487,17.9051,17.9051,975300.0
2008-10-06 12:10:00,24.6,24.6,24.5,24.54,1183300.0,17.9051,17.9051,17.8323,17.8614,1183300.0
2008-10-06 12:15:00,24.54,24.65,24.5,24.65,1056500.0,17.8614,17.9414,17.8323,17.9414,1056500.0
2008-10-06 12:20:00,24.65,24.66,24.54,24.65,982300.0,17.9414,17.9487,17.8614,17.9414,982300.0
2008-10-06 12:25:00,24.65,24.68,24.56,24.63,1039000.0,17.9414,17.9633,17.8759,17.9269,1039000.0
2008-10-06 12:30:00,24.61,24.73,24.61,24.73,1277600.0,17.9123,17.9997,17.9123,17.9997,1277600.0
2008-10-06 12:35:00,24.73,24.78,24.66,24.7,1911800.0,17.9997,18.0361,17.9487,17.9778,1911800.0
2008-10-06 12:40:00,24.7,24.81,24.68,24.77,1501700.0,17.9778,18.0579,17.9633,18.0288,1501700.0
2008-10-06 12:45:00,24.78,24.82,24.63,24.73,1132300.0,18.0361,18.0652,17.9269,17.9997,1132300.0
2008-10-06 12:50:00,24.73,24.8,24.63,24.67,889500.0,17.9997,18.0506,17.9269,17.956,889500.0
2008-10-06 12:55:00,24.67,24.7,24.6,24.6,778200.0,17.956,17.9778,17.9051,17.9051,778200.0
2008-10-06 13:00:00,24.6,24.71,24.54,24.68,1163900.0,17.9051,17.9851,17.8614,17.9633,1163900.0
2008-10-06 13:05:00,24.68,24.75,24.61,24.63,965600.0,17.9633,18.0142,17.9123,17.9269,965600.0
2008-10-06 13:10:00,24.64,24.69,24.58,24.59,739400.0,17.9342,17.9706,17.8905,17.8978,739400.0
2008-10-06 13:15:00,24.58,24.72,24.58,24.67,832100.0,17.8905,17.9924,17.8905,17.956,832100.0
2008-10-06 13:20:00,24.67,24.83,24.64,24.8,1021100.0,17.956,18.0725,17.9342,18.0506,1021100.0
2008-10-06 13:25:00,24.8,24.83,24.67,24.69,929300.0,18.0506,18.0725,17.956,17.9706,929300.0
2008-10-06 13:30:00,24.69,24.72,24.6,24.63,867600.0,17.9706,17.9924,17.9051,17.9269,867600.0
2008-10-06 13:35:00,24.63,24.65,24.58,24.6,774900.0,17.9269,17.9414,17.8905,17.9051,774900.0
2008-10-06 13:40:00,24.6,24.7,24.58,24.65,1034300.0,17.9051,17.9778,17.8905,17.9414,1034300.0
2008-10-06 13:45:00,24.62,24.65,24.5,24.51,1328300.0,17.9196,17.9414,17.8323,17.8395,1328300.0
2008-10-06 13:50:00,24.51,24.68,24.5,24.66,1582500.0,17.8395,17.9633,17.8323,17.9487,1582500.0
2008-10-06 13:55:00,24.66,24.76,24.62,24.63,1248600.0,17.9487,18.0215,17.9196,17.9269,1248600.0
2008-10-06 14:00:00,24.63,24.65,24.5,24.5,1557200.0,17.9269,17.9414,17.8323,17.8323,1557200.0
2008-10-06 14:05:00,24.5,24.6,24.37,24.4,1829900.0,17.8323,17.9051,17.7376,17.7595,1829900.0
2008-10-06 14:10:00,24.4,24.55,24.36,24.51,1751700.0,17.7595,17.8687,17.7304,17.8395,1751700.0
2008-10-06 14:15:00,24.51,24.6,24.39,24.4,1569800.0,17.8395,17.9051,17.7522,17.7595,1569800.0
2008-10-06 14:20:00,24.41,24.45,24.25,24.26,1484200.0,17.7668,17.7959,17.6503,17.6576,1484200.0
2008-10-06 14:25:00,24.26,24.36,24.14,24.33,1588200.0,17.6576,17.7304,17.5702,17.7085,1588200.0
2008-10-06 14:30:00,24.33,24.37,24.17,24.36,1602500.0,17.7085,17.7376,17.5921,17.7304,1602500.0
2008-10-06 14:35:00,24.36,24.43,24.25,24.28,1480300.0,17.7304,17.7813,17.6503,17.6721,1480300.0
2008-10-06 14:40:00,24.27,24.31,24.2,24.2,1688000.0,17.6649,17.694,17.6139,17.6139,1688000.0
2008-10-06 14:45:00,24.2,24.36,24.15,24.34,1950500.0,17.6139,17.7304,17.5775,17.7158,1950500.0
2008-10-06 14:50:00,24.35,24.53,24.27,24.53,1693200.0,17.7231,17.8541,17.6649,17.8541,1693200.0
2008-10-06 14:55:00,24.53,24.62,24.45,24.53,1663900.0,17.8541,17.9196,17.7959,17.8541,1663900.0
2008-10-06 15:00:00,24.53,24.58,24.28,24.52,1831800.0,17.8541,17.8905,17.6721,17.8468,1831800.0
2008-10-06 15:05:00,24.52,24.71,24.5,24.68,2293300.0,17.8468,17.9851,17.8323,17.9633,2293300.0
2008-10-06 15:10:00,24.68,24.84,24.64,24.84,2579800.0,17.9633,18.0797,17.9342,18.0797,2579800.0
2008-10-06 15:15:00,24.83,24.99,24.68,24.96,2612900.0,18.0725,18.1889,17.9633,18.1671,2612900.0
2008-10-06 15:20:00,24.96,25.0,24.71,24.72,2725000.0,18.1671,18.1962,17.9851,17.9924,2725000.0
2008-10-06 15:25:00,24.71,25.07,24.69,24.9,2740800.0,17.9851,18.2471,17.9706,18.1234,2740800.0
2008-10-06 15:30:00,24.89,24.99,24.7,24.72,2525900.0,18.1161,18.1889,17.9778,17.9924,2525900.0
2008-10-06 15:35:00,24.72,24.79,24.56,24.63,2779700.0,17.9924,18.0433,17.8759,17.9269,2779700.0
2008-10-06 15:40:00,24.63,24.98,24.55,24.9,2770000.0,17.9269,18.1816,17.8687,18.1234,2770000.0
2008-10-06 15:45:00,24.89,25.1,24.75,25.0,2775900.0,18.1161,18.269,18.0142,18.1962,2775900.0
2008-10-06 15:50:00,25.01,25.1,24.81,25.04,3631400.0,18.2035,18.269,18.0579,18.2253,3631400.0
2008-10-06 15:55:00,25.04,25.08,24.87,24.93,3495600.0,18.2253,18.2544,18.1016,18.1452,3495600.0
2008-10-07 09:30:00,24.98,25.21,24.71,24.77,2477400.0,18.1816,18.349,17.9851,18.0288,2477400.0
2008-10-07 09:35:00,24.76,24.89,24.63,24.85,1971900.0,18.0215,18.1161,17.9269,18.087,1971900.0
2008-10-07 09:40:00,24.84,24.96,24.74,24.75,2243500.0,18.0797,18.1671,18.0069,18.0142,2243500.0
2008-10-07 09:45:00,24.76,24.81,24.61,24.78,1540500.0,18.0215,18.0579,17.9123,18.0361,1540500.0
2008-10-07 09:50:00,24.79,24.79,24.56,24.59,2019500.0,18.0433,18.0433,17.8759,17.8978,2019500.0
2008-10-07 09:55:00,24.59,24.6,24.47,24.55,2629800.0,17.8978,17.9051,17.8104,17.8687,2629800.0
2008-10-07 10:00:00,24.55,24.7,24.37,24.44,2073300.0,17.8687,17.9778,17.7376,17.7886,2073300.0
2008-10-07 10:05:00,24.44,24.52,24.37,24.45,1635300.0,17.7886,17.8468,17.7376,17.7959,1635300.0
2008-10-07 10:10:00,24.46,24.53,24.39,24.48,1261500.0,17.8032,17.8541,17.7522,17.8177,1261500.0
2008-10-07 10:15:00,24.49,24.57,24.43,24.5,1525300.0,17.825,17.8832,17.7813,17.8323,1525300.0
2008-10-07 10:20:00,24.5,24.54,24.41,24.47,1628200.0,17.8323,17.8614,17.7668,17.8104,1628200.0
2008-10-07 10:25:00,24.48,24.52,24.44,24.5,1895100.0,17.8177,17.8468,17.7886,17.8323,1895100.0
2008-10-07 10:30:00,24.49,24.58,24.48,24.5,1498400.0,17.825,17.8905,17.8177,17.8323,1498400.0
2008-10-07 10:35:00,24.51,24.57,24.46,24.56,1089900.0,17.8395,17.8832,17.8032,17.8759,1089900.0
2008-10-07 10:40:00,24.56,24.56,24.4,24.46,1220400.0,17.8759,17.8759,17.7595,17.8032,1220400.0
2008-10-07 10:45:00,24.47,24.55,24.42,24.43,1007400.0,17.8104,17.8687,17.774,17.7813,1007400.0
2008-10-07 10:50:00,24.43,24.46,24.36,24.43,1273800.0,17.7813,17.8032,17.7304,17.7813,1273800.0
2008-10-07 10:55:00,24.42,24.43,24.31,24.34,1520700.0,17.774,17.7813,17.694,17.7158,1520700.0
2008-10-07 11:00:00,24.35,24.35,24.29,24.31,1359200.0,17.7231,17.7231,17.6794,17.694,1359200.0
2008-10-07 11:05:00,24.31,24.32,24.19,24.22,1809800.0,17.694,17.7013,17.6066,17.6285,1809800.0
2008-10-07 11:10:00,24.22,24.27,24.12,24.17,1161100.0,17.6285,17.6649,17.5557,17.5921,1161100.0
2008-10-07 11:15:00,24.17,24.18,24.12,24.17,1015200.0,17.5921,17.5994,17.5557,17.5921,1015200.0
2008-10-07 11:20:00,24.17,24.17,24.04,24.07,1590600.0,17.5921,17.5921,17.4975,17.5193,1590600.0
2008-10-07 11:25:00,24.07,24.11,24.06,24.09,1172600.0,17.5193,17.5484,17.512,17.5338,1172600.0
2008-10-07 11:30:00,24.09,24.17,24.08,24.11,1840700.0,17.5338,17.5921,17.5266,17.5484,1840700.0
2008-10-07 11:35:00,24.1,24.22,24.1,24.17,1195800.0,17.5411,17.6285,17.5411,17.5921,1195800.0
2008-10-07 11:40:00,24.17,24.24,24.16,24.22,1032300.0,17.5921,17.643,17.5848,17.6285,1032300.0
2008-10-07 11:45:00,24.23,24.3,24.2,24.27,1299900.0,17.6357,17.6867,17.6139,17.6649,1299900.0
2008-10-07 11:50:00,24.26,24.29,24.18,24.26,974300.0,17.6576,17.6794,17.5994,17.6576,974300.0
2008-10-07 11:55:00,24.25,24.28,24.21,24.27,850000.0,17.6503,17.6721,17.6212,17.6649,850000.0
2008-10-07 12:00:00,24.27,24.28,24.12,24.17,858500.0,17.6649,17.6721,17.5557,17.5921,858500.0
2008-10-07 12:05:00,24.18,24.2,24.11,24.17,532900.0,17.5994,17.6139,17.5484,17.5921,532900.0
2008-10-07 12:10:00,24.17,24.24,24.13,24.16,663900.0,17.5921,17.643,17.563,17.5848,663900.0
2008-10-07 12:15:00,24.16,24.27,24.15,24.26,760000.0,17.5848,17.6649,17.5775,17.6576,760000.0
2008-10-07 12:20:00,24.26,24.33,24.23,24.24,841800.0,17.6576,17.7085,17.6357,17.643,841800.0
2008-10-07 12:25:00,24.23,24.24,24.05,24.08,1378400.0,17.6357,17.643,17.5047,17.5266,1378400.0
2008-10-07 12:30:00,24.08,24.13,24.05,24.06,501900.0,17.5266,17.563,17.5047,17.512,501900.0
2008-10-07 12:35:00,24.06,24.06,23.98,24.06,1493700.0,17.512,17.512,17.4538,17.512,1493700.0
2008-10-07 12:40:00,24.05,24.1,24.0,24.01,1226300.0,17.5047,17.5411,17.4683,17.4756,1226300.0
2008-10-07 12:45:00,24.01,24.05,23.97,24.01,1845200.0,17.4756,17.5047,17.4465,17.4756,1845200.0
2008-10-07 12:50:00,24.0,24.07,23.99,24.01,1132400.0,17.4683,17.5193,17.4611,17.4756,1132400.0
2008-10-07 12:55:00,24.02,24.08,24.0,24.06,1051800.0,17.4829,17.5266,17.4683,17.512,1051800.0
2008-10-07 13:00:00,24.06,24.17,24.05,24.09,1057900.0,17.512,17.5921,17.5047,17.5338,1057900.0
2008-10-07 13:05:00,24.09,24.27,24.06,24.18,1571200.0,17.5338,17.6649,17.512,17.5994,1571200.0
2008-10-07 13:10:00,24.18,24.31,24.15,24.23,1266600.0,17.5994,17.694,17.5775,17.6357,1266600.0
2008-10-07 13:15:00,24.24,24.24,24.03,24.06,1805600.0,17.643,17.643,17.4902,17.512,1805600.0
2008-10-07 13:20:00,24.06,24.08,23.88,23.99,2183500.0,17.512,17.5266,17.381,17.4611,2183500.0
2008-10-07 13:25:00,23.99,24.0,23.75,23.78,1898300.0,17.4611,17.4683,17.2864,17.3082,1898300.0
2008-10-07 13:30:00,23.8,23.83,23.76,23.8,1072900.0,17.3228,17.3446,17.2937,17.3228,1072900.0
2008-10-07 13:35:00,23.8,23.94,23.75,23.89,2097600.0,17.3228,17.4247,17.2864,17.3883,2097600.0
2008-10-07 13:40:00,23.89,23.92,23.77,23.78,1471000.0,17.3883,17.4101,17.3009,17.3082,1471000.0
2008-10-07 13:45:00,23.77,23.83,23.73,23.73,1652500.0,17.3009,17.3446,17.2718,17.2718,1652500.0
2008-10-07 13:50:00,23.73,23.76,23.62,23.65,1677200.0,17.2718,17.2937,17.1918,17.2136,1677200.0
2008-10-07 13:55:00,23.65,23.7,23.55,23.56,1561400.0,17.2136,17.25,17.1408,17.1481,1561400.0
2008-10-07 14:00:00,23.56,23.8,23.54,23.64,1483500.0,17.1481,17.3228,17.1335,17.2063,1483500.0
2008-10-07 14:05:00,23.64,23.78,23.55,23.78,1620100.0,17.2063,17.3082,17.1408,17.3082,1620100.0
2008-10-07 14:10:00,23.77,23.82,23.59,23.79,2170800.0,17.3009,17.3373,17.1699,17.3155,2170800.0
2008-10-07 14:15:00,23.81,24.11,23.75,23.98,2799500.0,17.3301,17.5484,17.2864,17.4538,2799500.0
2008-10-07 14:20:00,23.98,24.16,23.92,23.93,2292900.0,17.4538,17.5848,17.4101,17.4174,2292900.0
2008-10-07 14:25:00,23.94,24.0,23.84,23.97,1441800.0,17.4247,17.4683,17.3519,17.4465,1441800.0
2008-10-07 14:30:00,23.99,24.21,23.97,24.0,2225700.0,17.4611,17.6212,17.4465,17.4683,2225700.0
2008-10-07 14:35:00,24.0,24.16,23.94,24.02,1395300.0,17.4683,17.5848,17.4247,17.4829,1395300.0
2008-10-07 14:40:00,24.04,24.15,23.94,23.96,1494900.0,17.4975,17.5775,17.4247,17.4392,1494900.0
2008-10-07 14:45:00,23.97,24.05,23.86,23.96,1894200.0,17.4465,17.5047,17.3664,17.4392,1894200.0
2008-10-07 14:50:00,23.95,24.01,23.86,23.89,1132000.0,17.4319,17.4756,17.3664,17.3883,1132000.0
2008-10-07 14:55:00,23.88,23.89,23.78,23.8,1138500.0,17.381,17.3883,17.3082,17.3228,1138500.0
2008-10-07 15:00:00,23.8,23.82,23.73,23.77,1470400.0,17.3228,17.3373,17.2718,17.3009,1470400.0
2008-10-07 15:05:00,23.77,23.8,23.73,23.79,1311400.0,17.3009,17.3228,17.2718,17.3155,1311400.0
2008-10-07 15:10:00,23.79,23.93,23.78,23.85,1175400.0,17.3155,17.4174,17.3082,17.3592,1175400.0
2008-10-07 15:15:00,23.84,23.95,23.72,23.72,1847400.0,17.3519,17.4319,17.2645,17.2645,1847400.0
2008-10-07 15:20:00,23.72,23.8,23.63,23.65,2165900.0,17.2645,17.3228,17.199,17.2136,2165900.0
2008-10-07 15:25:00,23.65,23.8,23.64,23.78,1525100.0,17.2136,17.3228,17.2063,17.3082,1525100.0
2008-10-07 15:30:00,23.77,23.82,23.7,23.74,2581500.0,17.3009,17.3373,17.25,17.2791,2581500.0
2008-10-07 15:35:00,23.74,23.8,23.66,23.66,1807700.0,17.2791,17.3228,17.2209,17.2209,1807700.0
2008-10-07 15:40:00,23.67,23.69,23.55,23.55,2527500.0,17.2282,17.2427,17.1408,17.1408,2527500.0
2008-10-07 15:45:00,23.56,23.56,23.25,23.26,3775100.0,17.1481,17.1481,16.9225,16.9297,3775100.0
2008-10-07 15:50:00,23.26,23.59,23.25,23.42,3814500.0,16.9297,17.1699,16.9225,17.0462,3814500.0
2008-10-07 15:55:00,23.42,23.47,23.14,23.16,5130600.0,17.0462,17.0826,16.8424,16.857,5130600.0
2008-10-08 09:30:00,22.89,23.14,22.82,23.13,4286400.0,16.6604,16.8424,16.6095,16.8351,4286400.0
2008-10-08 09:35:00,23.13,23.15,22.77,23.14,2956400.0,16.8351,16.8497,16.5731,16.8424,2956400.0
2008-10-08 09:40:00,23.14,23.53,23.06,23.45,4502400.0,16.8424,17.1263,16.7842,17.068,4502400.0
2008-10-08 09:45:00,23.44,23.62,23.32,23.61,2733400.0,17.0607,17.1918,16.9734,17.1845,2733400.0
2008-10-08 09:50:00,23.6,23.82,23.55,23.8,3838200.0,17.1772,17.3373,17.1408,17.3228,3838200.0
2008-10-08 09:55:00,23.8,23.86,23.54,23.59,2378600.0,17.3228,17.3664,17.1335,17.1699,2378600.0
2008-10-08 10:00:00,23.56,23.94,23.56,23.93,3004000.0,17.1481,17.4247,17.1481,17.4174,3004000.0
2008-10-08 10:05:00,23.92,23.99,23.59,23.6,3153600.0,17.4101,17.4611,17.1699,17.1772,3153600.0
2008-10-08 10:10:00,23.6,23.77,23.58,23.72,2334500.0,17.1772,17.3009,17.1626,17.2645,2334500.0
2008-10-08 10:15:00,23.71,23.71,23.47,23.53,2756000.0,17.2573,17.2573,17.0826,17.1263,2756000.0
2008-10-08 10:20:00,23.52,23.53,23.27,23.44,2924400.0,17.119,17.1263,16.937,17.0607,2924400.0
2008-10-08 10:25:00,23.45,23.47,23.23,23.42,2739700.0,17.068,17.0826,16.9079,17.0462,2739700.0
2008-10-08 10:30:00,23.41,23.52,23.34,23.39,2624100.0,17.0389,17.119,16.988,17.0244,2624100.0
2008-10-08 10:35:00,23.38,23.55,23.31,23.41,2302000.0,17.0171,17.1408,16.9661,17.0389,2302000.0
2008-10-08 10:40:00,23.42,23.53,23.21,23.22,2173400.0,17.0462,17.1263,16.8933,16.9006,2173400.0
2008-10-08 10:45:00,23.21,23.22,22.91,22.93,2668800.0,16.8933,16.9006,16.675,16.6895,2668800.0
2008-10-08 10:50:00,22.93,23.0,22.89,22.93,1934500.0,16.6895,16.7405,16.6604,16.6895,1934500.0
2008-10-08 10:55:00,22.94,23.06,22.89,22.94,2361600.0,16.6968,16.7842,16.6604,16.6968,2361600.0
2008-10-08 11:00:00,22.94,22.97,22.74,22.88,2001900.0,16.6968,16.7187,16.5513,16.6532,2001900.0
2008-10-08 11:05:00,22.87,23.02,22.82,22.9,1697000.0,16.6459,16.7551,16.6095,16.6677,1697000.0
2008-10-08 11:10:00,22.89,23.04,22.85,23.0,1356800.0,16.6604,16.7696,16.6313,16.7405,1356800.0
2008-10-08 11:15:00,23.0,23.2,22.92,23.2,1601000.0,16.7405,16.8861,16.6823,16.8861,1601000.0
2008-10-08 11:20:00,23.2,23.27,23.12,23.2,1915400.0,16.8861,16.937,16.8278,16.8861,1915400.0
2008-10-08 11:25:00,23.2,23.34,23.08,23.09,1783200.0,16.8861,16.988,16.7987,16.806,1783200.0
2008-10-08 11:30:00,23.09,23.17,22.95,22.96,1650500.0,16.806,16.8642,16.7041,16.7114,1650500.0
2008-10-08 11:35:00,22.95,23.01,22.84,22.94,1928000.0,16.7041,16.7478,16.624,16.6968,1928000.0
2008-10-08 11:40:00,22.95,23.0,22.71,22.75,2169800.0,16.7041,16.7405,16.5294,16.5585,2169800.0
2008-10-08 11:45:00,22.75,23.03,22.74,23.0,2002200.0,16.5585,16.7623,16.5513,16.7405,2002200.0
2008-10-08 11:50:00,23.0,23.03,22.9,22.99,1069200.0,16.7405,16.7623,16.6677,16.7332,1069200.0
2008-10-08 11:55:00,22.98,23.09,22.74,23.06,1277500.0,16.7259,16.806,16.5513,16.7842,1277500.0
2008-10-08 12:00:00,23.05,23.09,22.8,22.83,1450300.0,16.7769,16.806,16.5949,16.6168,1450300.0
2008-10-08 12:05:00,22.82,22.86,22.5,22.58,2209100.0,16.6095,16.6386,16.3766,16.4348,2209100.0
2008-10-08 12:10:00,22.58,22.79,22.56,22.74,1744100.0,16.4348,16.5876,16.4202,16.5513,1744100.0
2008-10-08 12:15:00,22.74,22.89,22.69,22.85,1912300.0,16.5513,16.6604,16.5149,16.6313,1912300.0
2008-10-08 12:20:00,22.85,22.94,22.79,22.88,1709900.0,16.6313,16.6968,16.5876,16.6532,1709900.0
2008-10-08 12:25:00,22.87,22.96,22.74,22.75,1760800.0,16.6459,16.7114,16.5513,16.5585,1760800.0
2008-10-08 12:30:00,22.75,22.88,22.73,22.81,1160700.0,16.5585,16.6532,16.544,16.6022,1160700.0
2008-10-08 12:35:00,22.8,22.99,22.72,22.91,1485700.0,16.5949,16.7332,16.5367,16.675,1485700.0
2008-10-08 12:40:00,22.91,23.2,22.91,23.02,1877800.0,16.675,16.8861,16.675,16.7551,1877800.0
2008-10-08 12:45:00,23.01,23.06,22.93,22.99,1216300.0,16.7478,16.7842,16.6895,16.7332,1216300.0
2008-10-08 12:50:00,22.98,23.05,22.94,23.02,1167100.0,16.7259,16.7769,16.6968,16.7551,1167100.0
2008-10-08 12:55:00,23.03,23.05,22.96,23.02,995800.0,16.7623,16.7769,16.7114,16.7551,995800.0
2008-10-08 13:00:00,23.02,23.24,23.01,23.17,2195700.0,16.7551,16.9152,16.7478,16.8642,2195700.0
2008-10-08 13:05:00,23.17,23.29,23.12,23.29,1262600.0,16.8642,16.9516,16.8278,16.9516,1262600.0
2008-10-08 13:10:00,23.28,23.46,23.19,23.45,2058000.0,16.9443,17.0753,16.8788,17.068,2058000.0
2008-10-08 13:15:00,23.46,23.58,23.33,23.58,2277600.0,17.0753,17.1626,16.9807,17.1626,2277600.0
2008-10-08 13:20:00,23.57,23.62,23.47,23.48,1534100.0,17.1554,17.1918,17.0826,17.0899,1534100.0
2008-10-08 13:25:00,23.48,23.51,23.28,23.36,1507500.0,17.0899,17.1117,16.9443,17.0025,1507500.0
2008-10-08 13:30:00,23.36,23.54,23.27,23.53,1369500.0,17.0025,17.1335,16.937,17.1263,1369500.0
2008-10-08 13:35:00,23.53,23.7,23.51,23.53,1964600.0,17.1263,17.25,17.1117,17.1263,1964600.0
2008-10-08 13:40:00,23.53,23.9,23.5,23.84,2029500.0,17.1263,17.3956,17.1044,17.3519,2029500.0
2008-10-08 13:45:00,23.84,23.85,23.52,23.6,1376600.0,17.3519,17.3592,17.119,17.1772,1376600.0
2008-10-08 13:50:00,23.59,23.88,23.57,23.82,1360000.0,17.1699,17.381,17.1554,17.3373,1360000.0
2008-10-08 13:55:00,23.82,24.15,23.82,24.05,2793600.0,17.3373,17.5775,17.3373,17.5047,2793600.0
2008-10-08 14:00:00,24.05,24.12,23.86,24.12,1889500.0,17.5047,17.5557,17.3664,17.5557,1889500.0
2008-10-08 14:05:00,24.12,24.2,24.0,24.1,2735700.0,17.5557,17.6139,17.4683,17.5411,2735700.0
2008-10-08 14:10:00,24.1,24.13,22.9,24.07,1825100.0,17.5411,17.563,16.6677,17.5193,1825100.0
2008-10-08 14:15:00,24.08,24.12,23.93,24.04,1245000.0,17.5266,17.5557,17.4174,17.4975,1245000.0
2008-10-08 14:20:00,24.04,24.3,24.03,24.22,2006500.0,17.4975,17.6867,17.4902,17.6285,2006500.0
2008-10-08 14:25:00,24.23,24.24,23.92,23.94,1730900.0,17.6357,17.643,17.4101,17.4247,1730900.0
2008-10-08 14:30:00,23.94,24.06,23.88,23.9,1127200.0,17.4247,17.512,17.381,17.3956,1127200.0
2008-10-08 14:35:00,23.89,24.04,23.76,23.87,1011500.0,17.3883,17.4975,17.2937,17.3737,1011500.0
2008-10-08 14:40:00,23.86,23.9,23.61,23.64,1105600.0,17.3664,17.3956,17.1845,17.2063,1105600.0
2008-10-08 14:45:00,23.64,23.79,23.63,23.76,1096200.0,17.2063,17.3155,17.199,17.2937,1096200.0
2008-10-08 14:50:00,23.75,23.94,23.75,23.85,1791300.0,17.2864,17.4247,17.2864,17.3592,1791300.0
2008-10-08 14:55:00,23.84,24.0,23.76,23.76,1239100.0,17.3519,17.4683,17.2937,17.2937,1239100.0
2008-10-08 15:00:00,23.77,23.82,23.56,23.7,1619500.0,17.3009,17.3373,17.1481,17.25,1619500.0
2008-10-08 15:05:00,23.7,23.93,23.7,23.88,1566300.0,17.25,17.4174,17.25,17.381,1566300.0
2008-10-08 15:10:00,23.88,23.9,23.62,23.65,1074600.0,17.381,17.3956,17.1918,17.2136,1074600.0
2008-10-08 15:15:00,23.63,23.93,23.6,23.88,1704400.0,17.199,17.4174,17.1772,17.381,1704400.0
2008-10-08 15:20:00,23.9,23.91,23.78,23.87,1415000.0,17.3956,17.4028,17.3082,17.3737,1415000.0
2008-10-08 15:25:00,23.88,23.93,23.74,23.77,1565900.0,17.381,17.4174,17.2791,17.3009,1565900.0
2008-10-08 15:30:00,23.76,23.95,23.75,23.76,1744400.0,17.2937,17.4319,17.2864,17.2937,1744400.0
2008-10-08 15:35:00,23.76,23.8,23.56,23.6,2057200.0,17.2937,17.3228,17.1481,17.1772,2057200.0
2008-10-08 15:40:00,23.6,23.65,23.3,23.46,2912500.0,17.1772,17.2136,16.9588,17.0753,2912500.0
2008-10-08 15:45:00,23.46,23.46,23.1,23.21,2701400.0,17.0753,17.0753,16.8133,16.8933,2701400.0
2008-10-08 15:50:00,23.2,23.44,23.1,23.2,3157200.0,16.8861,17.0607,16.8133,16.8861,3157200.0
2008-10-08 15:55:00,23.2,23.3,22.99,23.0,4260900.0,16.8861,16.9588,16.7332,16.7405,4260900.0
2008-10-09 09:30:00,23.76,23.77,23.38,23.41,2551700.0,17.2937,17.3009,17.0171,17.0389,2551700.0
2008-10-09 09:35:00,23.41,23.48,23.27,23.48,1458400.0,17.0389,17.0899,16.937,17.0899,1458400.0
2008-10-09 09:40:00,23.48,23.91,23.46,23.82,2500000.0,17.0899,17.4028,17.0753,17.3373,2500000.0
2008-10-09 09:45:00,23.81,23.83,23.48,23.53,1509300.0,17.3301,17.3446,17.0899,17.1263,1509300.0
2008-10-09 09:50:00,23.52,23.78,23.5,23.76,1922300.0,17.119,17.3082,17.1044,17.2937,1922300.0
2008-10-09 09:55:00,23.75,23.79,23.54,23.61,2131800.0,17.2864,17.3155,17.1335,17.1845,2131800.0
2008-10-09 10:00:00,23.6,23.65,23.52,23.56,1519100.0,17.1772,17.2136,17.119,17.1481,1519100.0
2008-10-09 10:05:00,23.56,23.65,23.54,23.65,1295400.0,17.1481,17.2136,17.1335,17.2136,1295400.0
2008-10-09 10:10:00,23.64,23.75,23.59,23.6,1111700.0,17.2063,17.2864,17.1699,17.1772,1111700.0
2008-10-09 10:15:00,23.61,23.71,23.55,23.64,1129300.0,17.1845,17.2573,17.1408,17.2063,1129300.0
2008-10-09 10:20:00,23.64,23.7,23.55,23.56,1725300.0,17.2063,17.25,17.1408,17.1481,1725300.0
2008-10-09 10:25:00,23.57,23.6,23.42,23.47,1438700.0,17.1554,17.1772,17.0462,17.0826,1438700.0
2008-10-09 10:30:00,23.47,23.6,23.44,23.56,1268500.0,17.0826,17.1772,17.0607,17.1481,1268500.0
2008-10-09 10:35:00,23.57,23.7,23.54,23.55,985300.0,17.1554,17.25,17.1335,17.1408,985300.0
2008-10-09 10:40:00,23.55,23.63,23.43,23.47,1279500.0,17.1408,17.199,17.0535,17.0826,1279500.0
2008-10-09 10:45:00,23.47,23.68,23.45,23.64,1235400.0,17.0826,17.2354,17.068,17.2063,1235400.0
2008-10-09 10:50:00,23.64,23.67,23.45,23.55,1978300.0,17.2063,17.2282,17.068,17.1408,1978300.0
2008-10-09 10:55:00,23.55,23.63,23.48,23.58,1236600.0,17.1408,17.199,17.0899,17.1626,1236600.0
2008-10-09 11:00:00,23.58,23.62,23.35,23.35,1556400.0,17.1626,17.1918,16.9952,16.9952,1556400.0
2008-10-09 11:05:00,23.36,23.48,23.21,23.42,2490400.0,17.0025,17.0899,16.8933,17.0462,2490400.0
2008-10-09 11:10:00,23.44,23.65,23.38,23.64,1473900.0,17.0607,17.2136,17.0171,17.2063,1473900.0
2008-10-09 11:15:00,23.64,23.69,23.46,23.55,1889100.0,17.2063,17.2427,17.0753,17.1408,1889100.0
2008-10-09 11:20:00,23.55,23.64,23.44,23.47,1476700.0,17.1408,17.2063,17.0607,17.0826,1476700.0
2008-10-09 11:25:00,23.47,23.52,23.31,23.48,980100.0,17.0826,17.119,16.9661,17.0899,980100.0
2008-10-09 11:30:00,23.48,23.61,23.45,23.54,1384600.0,17.0899,17.1845,17.068,17.1335,1384600.0
2008-10-09 11:35:00,23.53,23.75,23.53,23.62,1698300.0,17.1263,17.2864,17.1263,17.1918,1698300.0
2008-10-09 11:40:00,23.62,23.7,23.62,23.65,807400.0,17.1918,17.25,17.1918,17.2136,807400.0
2008-10-09 11:45:00,23.64,23.68,23.61,23.63,1305300.0,17.2063,17.2354,17.1845,17.199,1305300.0
2008-10-09 11:50:00,23.63,23.68,23.42,23.43,1643400.0,17.199,17.2354,17.0462,17.0535,1643400.0
2008-10-09 11:55:00,23.43,23.48,23.35,23.37,938000.0,17.0535,17.0899,16.9952,17.0098,938000.0
2008-10-09 12:00:00,23.37,23.43,23.31,23.37,890900.0,17.0098,17.0535,16.9661,17.0098,890900.0
2008-10-09 12:05:00,23.35,23.54,23.33,23.52,678700.0,16.9952,17.1335,16.9807,17.119,678700.0
2008-10-09 12:10:00,23.52,23.63,23.48,23.55,493900.0,17.119,17.199,17.0899,17.1408,493900.0
2008-10-09 12:15:00,23.55,23.68,23.53,23.63,888600.0,17.1408,17.2354,17.1263,17.199,888600.0
2008-10-09 12:20:00,23.62,23.67,23.59,23.65,617700.0,17.1918,17.2282,17.1699,17.2136,617700.0
2008-10-09 12:25:00,23.64,23.65,23.54,23.57,512100.0,17.2063,17.2136,17.1335,17.1554,512100.0
2008-10-09 12:30:00,23.57,23.61,23.53,23.57,396500.0,17.1554,17.1845,17.1263,17.1554,396500.0
2008-10-09 12:35:00,23.57,23.61,23.55,23.57,454500.0,17.1554,17.1845,17.1408,17.1554,454500.0
2008-10-09 12:40:00,23.58,23.6,23.46,23.53,696400.0,17.1626,17.1772,17.0753,17.1263,696400.0
2008-10-09 12:45:00,23.52,23.55,23.34,23.39,831300.0,17.119,17.1408,16.988,17.0244,831300.0
2008-10-09 12:50:00,23.39,23.54,23.35,23.47,958200.0,17.0244,17.1335,16.9952,17.0826,958200.0
2008-10-09 12:55:00,23.47,23.57,23.45,23.54,601500.0,17.0826,17.1554,17.068,17.1335,601500.0
2008-10-09 13:00:00,23.56,23.65,23.56,23.63,887300.0,17.1481,17.2136,17.1481,17.199,887300.0
2008-10-09 13:05:00,23.63,23.64,23.56,23.61,612900.0,17.199,17.2063,17.1481,17.1845,612900.0
2008-10-09 13:10:00,23.61,23.8,23.6,23.69,1257300.0,17.1845,17.3228,17.1772,17.2427,1257300.0
2008-10-09 13:15:00,23.69,23.8,23.63,23.74,1065100.0,17.2427,17.3228,17.199,17.2791,1065100.0
2008-10-09 13:20:00,23.75,23.76,23.65,23.66,974900.0,17.2864,17.2937,17.2136,17.2209,974900.0
2008-10-09 13:25:00,23.66,23.89,23.58,23.77,1686600.0,17.2209,17.3883,17.1626,17.3009,1686600.0
2008-10-09 13:30:00,23.79,23.9,23.69,23.78,1428900.0,17.3155,17.3956,17.2427,17.3082,1428900.0
2008-10-09 13:35:00,23.79,23.85,23.59,23.65,1582200.0,17.3155,17.3592,17.1699,17.2136,1582200.0
2008-10-09 13:40:00,23.65,23.77,23.62,23.71,724200.0,17.2136,17.3009,17.1918,17.2573,724200.0
2008-10-09 13:45:00,23.7,23.75,23.6,23.64,782600.0,17.25,17.2864,17.1772,17.2063,782600.0
2008-10-09 13:50:00,23.64,23.68,23.54,23.56,1139300.0,17.2063,17.2354,17.1335,17.1481,1139300.0
2008-10-09 13:55:00,23.55,23.71,23.55,23.66,1249500.0,17.1408,17.2573,17.1408,17.2209,1249500.0
2008-10-09 14:00:00,23.66,23.73,23.65,23.68,808700.0,17.2209,17.2718,17.2136,17.2354,808700.0
2008-10-09 14:05:00,23.67,23.67,23.55,23.65,1000400.0,17.2282,17.2282,17.1408,17.2136,1000400.0
2008-10-09 14:10:00,23.64,23.67,23.53,23.58,790400.0,17.2063,17.2282,17.1263,17.1626,790400.0
2008-10-09 14:15:00,23.57,23.66,23.45,23.47,1538000.0,17.1554,17.2209,17.068,17.0826,1538000.0
2008-10-09 14:20:00,23.47,23.62,23.41,23.59,1168100.0,17.0826,17.1918,17.0389,17.1699,1168100.0
2008-10-09 14:25:00,23.59,23.63,23.5,23.52,943900.0,17.1699,17.199,17.1044,17.119,943900.0
2008-10-09 14:30:00,23.51,23.6,23.46,23.47,885800.0,17.1117,17.1772,17.0753,17.0826,885800.0
2008-10-09 14:35:00,23.47,23.58,23.46,23.5,886600.0,17.0826,17.1626,17.0753,17.1044,886600.0
2008-10-09 14:40:00,23.5,23.64,23.5,23.53,1178200.0,17.1044,17.2063,17.1044,17.1263,1178200.0
2008-10-09 14:45:00,23.53,23.57,23.45,23.49,1046300.0,17.1263,17.1554,17.068,17.0971,1046300.0
2008-10-09 14:50:00,23.48,23.56,23.41,23.43,1290800.0,17.0899,17.1481,17.0389,17.0535,1290800.0
2008-10-09 14:55:00,23.42,23.54,23.27,23.31,1637000.0,17.0462,17.1335,16.937,16.9661,1637000.0
2008-10-09 15:00:00,23.31,23.34,23.02,23.09,2926100.0,16.9661,16.988,16.7551,16.806,2926100.0
2008-10-09 15:05:00,23.1,23.4,23.05,23.35,2212400.0,16.8133,17.0316,16.7769,16.9952,2212400.0
2008-10-09 15:10:00,23.35,23.35,23.04,23.04,1756200.0,16.9952,16.9952,16.7696,16.7696,1756200.0
2008-10-09 15:15:00,23.06,23.21,22.95,22.99,2236500.0,16.7842,16.8933,16.7041,16.7332,2236500.0
2008-10-09 15:20:00,22.99,23.19,22.89,23.14,2494200.0,16.7332,16.8788,16.6604,16.8424,2494200.0
2008-10-09 15:25:00,23.14,23.16,22.93,22.97,1862600.0,16.8424,16.857,16.6895,16.7187,1862600.0
2008-10-09 15:30:00,22.96,23.11,22.93,23.07,2279100.0,16.7114,16.8206,16.6895,16.7914,2279100.0
2008-10-09 15:35:00,23.07,23.1,22.96,23.0,2181800.0,16.7914,16.8133,16.7114,16.7405,2181800.0
2008-10-09 15:40:00,23.0,23.03,22.61,22.77,3461500.0,16.7405,16.7623,16.4566,16.5731,3461500.0
2008-10-09 15:45:00,22.76,22.85,22.29,22.36,3317500.0,16.5658,16.6313,16.2237,16.2747,3317500.0
2008-10-09 15:50:00,22.37,22.42,22.07,22.32,6059200.0,16.282,16.3183,16.0636,16.2456,6059200.0
2008-10-09 15:55:00,22.32,22.66,22.27,22.32,8228200.0,16.2456,16.493,16.2092,16.2456,8228200.0
2008-10-10 09:30:00,21.79,21.9,21.53,21.55,5022700.0,15.8598,15.9399,15.6706,15.6851,5022700.0
2008-10-10 09:35:00,21.54,21.55,20.65,21.05,6560300.0,15.6778,15.6851,15.0301,15.3212,6560300.0
2008-10-10 09:40:00,21.05,21.97,20.95,21.94,5527100.0,15.3212,15.9908,15.2484,15.969,5527100.0
2008-10-10 09:45:00,21.93,22.2,21.59,21.65,5370500.0,15.9617,16.1582,15.7142,15.7579,5370500.0
2008-10-10 09:50:00,21.63,21.97,21.45,21.95,2829400.0,15.7433,15.9908,15.6123,15.9763,2829400.0
2008-10-10 09:55:00,21.95,22.0,21.67,21.8,2636400.0,15.9763,16.0126,15.7725,15.8671,2636400.0
2008-10-10 10:00:00,21.79,21.93,21.54,21.6,2700300.0,15.8598,15.9617,15.6778,15.7215,2700300.0
2008-10-10 10:05:00,21.6,22.29,21.58,21.82,4804700.0,15.7215,16.2237,15.707,15.8816,4804700.0
2008-10-10 10:10:00,21.81,22.23,21.78,21.87,3046500.0,15.8744,16.1801,15.8525,15.918,3046500.0
2008-10-10 10:15:00,21.89,21.91,21.6,21.66,2826700.0,15.9326,15.9471,15.7215,15.7652,2826700.0
2008-10-10 10:20:00,21.66,22.03,21.65,21.88,2911200.0,15.7652,16.0345,15.7579,15.9253,2911200.0
2008-10-10 10:25:00,21.88,21.93,21.69,21.81,1901700.0,15.9253,15.9617,15.787,15.8744,1901700.0
2008-10-10 10:30:00,21.82,21.9,21.53,21.54,2108700.0,15.8816,15.9399,15.6706,15.6778,2108700.0
2008-10-10 10:35:00,21.54,21.63,21.13,21.14,2582100.0,15.6778,15.7433,15.3794,15.3867,2582100.0
2008-10-10 10:40:00,21.14,21.31,20.85,20.98,3923000.0,15.3867,15.5104,15.1756,15.2702,3923000.0
2008-10-10 10:45:00,20.98,21.16,20.89,21.12,3263900.0,15.2702,15.4013,15.2047,15.3721,3263900.0
2008-10-10 10:50:00,21.08,21.17,21.01,21.09,2793100.0,15.343,15.4085,15.2921,15.3503,2793100.0
2008-10-10 10:55:00,21.09,21.18,21.01,21.12,2328000.0,15.3503,15.4158,15.2921,15.3721,2328000.0
2008-10-10 11:00:00,21.12,21.3,21.11,21.28,2808400.0,15.3721,15.5032,15.3649,15.4886,2808400.0
2008-10-10 11:05:00,21.27,21.38,21.24,21.26,3063300.0,15.4813,15.5614,15.4595,15.474,3063300.0
2008-10-10 11:10:00,21.26,21.35,21.1,21.34,2776500.0,15.474,15.5395,15.3576,15.5323,2776500.0
2008-10-10 11:15:00,21.34,21.53,21.23,21.36,2856700.0,15.5323,15.6706,15.4522,15.5468,2856700.0
2008-10-10 11:20:00,21.36,21.45,21.06,21.13,2621900.0,15.5468,15.6123,15.3285,15.3794,2621900.0
2008-10-10 11:25:00,21.08,21.18,21.02,21.05,2025400.0,15.343,15.4158,15.2994,15.3212,2025400.0
2008-10-10 11:30:00,21.05,21.19,20.85,21.1,3181500.0,15.3212,15.4231,15.1756,15.3576,3181500.0
2008-10-10 11:35:00,21.11,21.33,21.08,21.25,1888500.0,15.3649,15.525,15.343,15.4668,1888500.0
2008-10-10 11:40:00,21.25,21.33,21.18,21.22,1490900.0,15.4668,15.525,15.4158,15.4449,1490900.0
2008-10-10 11:45:00,21.23,21.35,21.03,21.04,1428000.0,15.4522,15.5395,15.3066,15.3139,1428000.0
2008-10-10 11:50:00,21.03,21.15,20.9,21.01,1991100.0,15.3066,15.394,15.212,15.2921,1991100.0
2008-10-10 11:55:00,21.01,21.11,20.93,21.01,1956600.0,15.2921,15.3649,15.2339,15.2921,1956600.0
2008-10-10 12:00:00,21.01,21.1,20.89,20.98,2713700.0,15.2921,15.3576,15.2047,15.2702,2713700.0
2008-10-10 12:05:00,20.99,21.17,20.98,21.02,2050400.0,15.2775,15.4085,15.2702,15.2994,2050400.0
2008-10-10 12:10:00,21.02,21.09,20.86,21.07,2158400.0,15.2994,15.3503,15.1829,15.3357,2158400.0
2008-10-10 12:15:00,21.07,21.25,21.05,21.09,2000000.0,15.3357,15.4668,15.3212,15.3503,2000000.0
2008-10-10 12:20:00,21.08,21.25,21.05,21.17,1594100.0,15.343,15.4668,15.3212,15.4085,1594100.0
2008-10-10 12:25:00,21.17,21.3,21.15,21.17,1903700.0,15.4085,15.5032,15.394,15.4085,1903700.0
2008-10-10 12:30:00,21.17,21.25,21.06,21.19,1695100.0,15.4085,15.4668,15.3285,15.4231,1695100.0
2008-10-10 12:35:00,21.2,21.26,21.1,21.21,2224500.0,15.4304,15.474,15.3576,15.4376,2224500.0
2008-10-10 12:40:00,21.18,21.53,21.16,21.5,2089500.0,15.4158,15.6706,15.4013,15.6487,2089500.0
2008-10-10 12:45:00,21.5,21.57,21.27,21.27,1397000.0,15.6487,15.6997,15.4813,15.4813,1397000.0
2008-10-10 12:50:00,21.27,21.44,21.27,21.36,935400.0,15.4813,15.6051,15.4813,15.5468,935400.0
2008-10-10 12:55:00,21.36,21.42,21.22,21.32,1077300.0,15.5468,15.5905,15.4449,15.5177,1077300.0
2008-10-10 13:00:00,21.32,21.37,21.24,21.27,1216300.0,15.5177,15.5541,15.4595,15.4813,1216300.0
2008-10-10 13:05:00,21.27,21.38,21.23,21.3,754200.0,15.4813,15.5614,15.4522,15.5032,754200.0
2008-10-10 13:10:00,21.3,21.31,21.04,21.15,1556300.0,15.5032,15.5104,15.3139,15.394,1556300.0
2008-10-10 13:15:00,21.16,21.19,21.11,21.12,1057100.0,15.4013,15.4231,15.3649,15.3721,1057100.0
2008-10-10 13:20:00,21.12,21.21,21.06,21.07,1467600.0,15.3721,15.4376,15.3285,15.3357,1467600.0
2008-10-10 13:25:00,21.07,21.22,21.05,21.07,1832600.0,15.3357,15.4449,15.3212,15.3357,1832600.0
2008-10-10 13:30:00,21.06,21.09,20.98,21.02,1036400.0,15.3285,15.3503,15.2702,15.2994,1036400.0
2008-10-10 13:35:00,21.03,21.04,20.86,21.01,1640900.0,15.3066,15.3139,15.1829,15.2921,1640900.0
2008-10-10 13:40:00,21.02,21.02,20.87,20.9,1047100.0,15.2994,15.2994,15.1902,15.212,1047100.0
2008-10-10 13:45:00,20.91,20.92,20.77,20.81,2265400.0,15.2193,15.2266,15.1174,15.1465,2265400.0
2008-10-10 13:50:00,20.81,20.9,20.75,20.77,2759300.0,15.1465,15.212,15.1028,15.1174,2759300.0
2008-10-10 13:55:00,20.78,20.87,20.75,20.8,2490400.0,15.1247,15.1902,15.1028,15.1392,2490400.0
2008-10-10 14:00:00,20.82,21.01,20.76,20.97,1831600.0,15.1538,15.2921,15.1101,15.263,1831600.0
2008-10-10 14:05:00,20.97,21.33,20.95,21.32,2634600.0,15.263,15.525,15.2484,15.5177,2634600.0
2008-10-10 14:10:00,21.33,21.41,21.09,21.16,2654100.0,15.525,15.5832,15.3503,15.4013,2654100.0
2008-10-10 14:15:00,21.18,21.32,20.96,20.98,1803700.0,15.4158,15.5177,15.2557,15.2702,1803700.0
2008-10-10 14:20:00,20.98,21.25,20.98,21.05,1416000.0,15.2702,15.4668,15.2702,15.3212,1416000.0
2008-10-10 14:25:00,21.05,21.18,20.84,21.06,1583700.0,15.3212,15.4158,15.1683,15.3285,1583700.0
2008-10-10 14:30:00,21.06,21.17,20.98,20.99,1144900.0,15.3285,15.4085,15.2702,15.2775,1144900.0
2008-10-10 14:35:00,20.98,21.13,20.85,21.13,1847700.0,15.2702,15.3794,15.1756,15.3794,1847700.0
2008-10-10 14:40:00,21.13,21.13,21.0,21.05,1188600.0,15.3794,15.3794,15.2848,15.3212,1188600.0
2008-10-10 14:45:00,21.05,21.3,21.01,21.15,1328900.0,15.3212,15.5032,15.2921,15.394,1328900.0
2008-10-10 14:50:00,21.15,21.22,20.94,20.94,1607000.0,15.394,15.4449,15.2411,15.2411,1607000.0
2008-10-10 14:55:00,20.94,21.07,20.77,21.02,1838400.0,15.2411,15.3357,15.1174,15.2994,1838400.0
2008-10-10 15:00:00,21.01,21.21,20.98,21.1,2004200.0,15.2921,15.4376,15.2702,15.3576,2004200.0
2008-10-10 15:05:00,21.1,21.41,21.04,21.33,2562200.0,15.3576,15.5832,15.3139,15.525,2562200.0
2008-10-10 15:10:00,21.34,21.7,21.3,21.49,3626700.0,15.5323,15.7943,15.5032,15.6414,3626700.0
2008-10-10 15:15:00,21.5,21.75,21.36,21.65,4433500.0,15.6487,15.8307,15.5468,15.7579,4433500.0
2008-10-10 15:20:00,21.63,22.0,21.57,21.9,4678500.0,15.7433,16.0126,15.6997,15.9399,4678500.0
2008-10-10 15:25:00,21.9,22.02,21.87,22.0,4760000.0,15.9399,16.0272,15.918,16.0126,4760000.0
2008-10-10 15:30:00,22.0,22.04,21.89,21.97,4784100.0,16.0126,16.0418,15.9326,15.9908,4784100.0
2008-10-10 15:35:00,21.97,22.35,21.94,22.12,5903000.0,15.9908,16.2674,15.969,16.1,5903000.0
2008-10-10 15:40:00,22.12,22.25,21.75,22.22,6340400.0,16.1,16.1946,15.8307,16.1728,6340400.0
2008-10-10 15:45:00,22.22,22.25,22.11,22.12,3656600.0,16.1728,16.1946,16.0927,16.1,3656600.0
2008-10-10 15:50:00,22.15,22.15,21.88,21.92,4193000.0,16.1218,16.1218,15.9253,15.9544,4193000.0
2008-10-10 15:55:00,21.92,21.98,21.5,21.5,5296200.0,15.9544,15.9981,15.6487,15.6487,5296200.0
2008-10-13 09:30:00,22.89,22.94,22.77,22.85,3724500.0,16.6604,16.6968,16.5731,16.6313,3724500.0
2008-10-13 09:35:00,22.86,22.93,22.75,22.84,1986500.0,16.6386,16.6895,16.5585,16.624,1986500.0
2008-10-13 09:40:00,22.84,22.86,22.63,22.65,1951400.0,16.624,16.6386,16.4712,16.4857,1951400.0
2008-10-13 09:45:00,22.65,22.95,22.65,22.92,2037000.0,16.4857,16.7041,16.4857,16.6823,2037000.0
2008-10-13 09:50:00,22.92,23.0,22.88,22.96,3047000.0,16.6823,16.7405,16.6532,16.7114,3047000.0
2008-10-13 09:55:00,22.96,23.22,22.93,23.12,2048000.0,16.7114,16.9006,16.6895,16.8278,2048000.0
2008-10-13 10:00:00,23.12,23.23,23.03,23.04,1821600.0,16.8278,16.9079,16.7623,16.7696,1821600.0
2008-10-13 10:05:00,23.04,23.06,22.91,22.94,1456900.0,16.7696,16.7842,16.675,16.6968,1456900.0
2008-10-13 10:10:00,22.94,23.07,22.9,23.06,1701600.0,16.6968,16.7914,16.6677,16.7842,1701600.0
2008-10-13 10:15:00,23.06,23.18,23.05,23.11,1585000.0,16.7842,16.8715,16.7769,16.8206,1585000.0
2008-10-13 10:20:00,23.11,23.26,23.1,23.17,1218000.0,16.8206,16.9297,16.8133,16.8642,1218000.0
2008-10-13 10:25:00,23.17,23.5,23.16,23.44,1640000.0,16.8642,17.1044,16.857,17.0607,1640000.0
2008-10-13 10:30:00,23.44,23.5,23.42,23.47,1845600.0,17.0607,17.1044,17.0462,17.0826,1845600.0
2008-10-13 10:35:00,23.47,23.55,23.34,23.55,1050700.0,17.0826,17.1408,16.988,17.1408,1050700.0
2008-10-13 10:40:00,23.55,23.63,23.0,23.57,1569600.0,17.1408,17.199,16.7405,17.1554,1569600.0
2008-10-13 10:45:00,23.56,23.59,23.27,23.49,1444000.0,17.1481,17.1699,16.937,17.0971,1444000.0
2008-10-13 10:50:00,23.5,23.55,23.42,23.54,1286300.0,17.1044,17.1408,17.0462,17.1335,1286300.0
2008-10-13 10:55:00,23.55,23.6,23.5,23.51,1111400.0,17.1408,17.1772,17.1044,17.1117,1111400.0
2008-10-13 11:00:00,23.5,23.7,23.46,23.65,1576200.0,17.1044,17.25,17.0753,17.2136,1576200.0
2008-10-13 11:05:00,23.65,23.67,23.57,23.58,1210700.0,17.2136,17.2282,17.1554,17.1626,1210700.0
2008-10-13 11:10:00,23.57,23.67,23.54,23.64,1274500.0,17.1554,17.2282,17.1335,17.2063,1274500.0
2008-10-13 11:15:00,23.64,23.69,23.54,23.55,751800.0,17.2063,17.2427,17.1335,17.1408,751800.0
2008-10-13 11:20:00,23.54,23.57,23.5,23.52,1114000.0,17.1335,17.1554,17.1044,17.119,1114000.0
2008-10-13 11:25:00,23.52,23.63,23.48,23.63,1168900.0,17.119,17.199,17.0899,17.199,1168900.0
2008-10-13 11:30:00,23.63,23.81,23.62,23.79,1888100.0,17.199,17.3301,17.1918,17.3155,1888100.0
2008-10-13 11:35:00,23.78,23.89,23.73,23.89,1551700.0,17.3082,17.3883,17.2718,17.3883,1551700.0
2008-10-13 11:40:00,23.88,23.98,23.83,23.98,1652000.0,17.381,17.4538,17.3446,17.4538,1652000.0
2008-10-13 11:45:00,23.98,23.98,23.8,23.8,1750900.0,17.4538,17.4538,17.3228,17.3228,1750900.0
2008-10-13 11:50:00,23.81,23.84,23.74,23.75,1148300.0,17.3301,17.3519,17.2791,17.2864,1148300.0
2008-10-13 11:55:00,23.75,23.85,23.75,23.82,922300.0,17.2864,17.3592,17.2864,17.3373,922300.0
2008-10-13 12:00:00,23.82,23.91,23.71,23.9,1533200.0,17.3373,17.4028,17.2573,17.3956,1533200.0
2008-10-13 12:05:00,23.9,23.9,23.83,23.87,929300.0,17.3956,17.3956,17.3446,17.3737,929300.0
2008-10-13 12:10:00,23.87,23.97,23.87,23.92,1224500.0,17.3737,17.4465,17.3737,17.4101,1224500.0
2008-10-13 12:15:00,23.93,24.06,23.86,24.05,1682600.0,17.4174,17.512,17.3664,17.5047,1682600.0
2008-10-13 12:20:00,24.04,24.07,23.97,23.97,1303100.0,17.4975,17.5193,17.4465,17.4465,1303100.0
2008-10-13 12:25:00,23.97,24.1,23.97,24.1,1114700.0,17.4465,17.5411,17.4465,17.5411,1114700.0
2008-10-13 12:30:00,24.1,24.18,24.07,24.07,1348800.0,17.5411,17.5994,17.5193,17.5193,1348800.0
2008-10-13 12:35:00,24.08,24.13,24.06,24.08,1051900.0,17.5266,17.563,17.512,17.5266,1051900.0
2008-10-13 12:40:00,24.08,24.21,24.07,24.21,1005700.0,17.5266,17.6212,17.5193,17.6212,1005700.0
2008-10-13 12:45:00,24.21,24.24,24.19,24.22,844300.0,17.6212,17.643,17.6066,17.6285,844300.0
2008-10-13 12:50:00,24.22,24.23,24.04,24.05,1397300.0,17.6285,17.6357,17.4975,17.5047,1397300.0
2008-10-13 12:55:00,24.05,24.12,24.0,24.07,1752500.0,17.5047,17.5557,17.4683,17.5193,1752500.0
2008-10-13 13:00:00,24.05,24.11,24.03,24.03,816300.0,17.5047,17.5484,17.4902,17.4902,816300.0
2008-10-13 13:05:00,24.05,24.06,23.97,24.05,813800.0,17.5047,17.512,17.4465,17.5047,813800.0
2008-10-13 13:10:00,24.04,24.05,23.97,23.98,761000.0,17.4975,17.5047,17.4465,17.4538,761000.0
2008-10-13 13:15:00,23.98,24.0,23.94,23.95,1119600.0,17.4538,17.4683,17.4247,17.4319,1119600.0
2008-10-13 13:20:00,23.94,24.06,23.94,24.01,1112600.0,17.4247,17.512,17.4247,17.4756,1112600.0
2008-10-13 13:25:00,24.01,24.06,24.0,24.01,637500.0,17.4756,17.512,17.4683,17.4756,637500.0
2008-10-13 13:30:00,24.01,24.11,24.01,24.02,523000.0,17.4756,17.5484,17.4756,17.4829,523000.0
2008-10-13 13:35:00,24.02,24.06,24.0,24.01,713900.0,17.4829,17.512,17.4683,17.4756,713900.0
2008-10-13 13:40:00,24.01,24.03,23.92,23.99,825000.0,17.4756,17.4902,17.4101,17.4611,825000.0
2008-10-13 13:45:00,23.98,24.04,23.96,23.96,1289600.0,17.4538,17.4975,17.4392,17.4392,1289600.0
2008-10-13 13:50:00,23.96,24.02,23.85,23.85,962200.0,17.4392,17.4829,17.3592,17.3592,962200.0
2008-10-13 13:55:00,23.85,23.96,23.84,23.87,1477000.0,17.3592,17.4392,17.3519,17.3737,1477000.0
2008-10-13 14:00:00,23.86,23.94,23.84,23.89,950400.0,17.3664,17.4247,17.3519,17.3883,950400.0
2008-10-13 14:05:00,23.89,23.93,23.85,23.87,840500.0,17.3883,17.4174,17.3592,17.3737,840500.0
2008-10-13 14:10:00,23.87,24.04,23.86,23.97,1671300.0,17.3737,17.4975,17.3664,17.4465,1671300.0
2008-10-13 14:15:00,23.97,24.02,23.95,23.99,868000.0,17.4465,17.4829,17.4319,17.4611,868000.0
2008-10-13 14:20:00,23.98,24.0,23.89,23.93,987200.0,17.4538,17.4683,17.3883,17.4174,987200.0
2008-10-13 14:25:00,23.93,23.96,23.81,23.82,1068500.0,17.4174,17.4392,17.3301,17.3373,1068500.0
2008-10-13 14:30:00,23.82,23.9,23.79,23.89,1756600.0,17.3373,17.3956,17.3155,17.3883,1756600.0
2008-10-13 14:35:00,23.88,23.94,23.86,23.93,1412200.0,17.381,17.4247,17.3664,17.4174,1412200.0
2008-10-13 14:40:00,23.93,24.19,23.92,24.14,1651300.0,17.4174,17.6066,17.4101,17.5702,1651300.0
2008-10-13 14:45:00,24.14,24.19,24.02,24.03,1676200.0,17.5702,17.6066,17.4829,17.4902,1676200.0
2008-10-13 14:50:00,24.03,24.08,24.0,24.02,1631400.0,17.4902,17.5266,17.4683,17.4829,1631400.0
2008-10-13 14:55:00,24.02,24.25,24.02,24.24,2317900.0,17.4829,17.6503,17.4829,17.643,2317900.0
2008-10-13 15:00:00,24.24,24.4,24.2,24.39,2118000.0,17.643,17.7595,17.6139,17.7522,2118000.0
2008-10-13 15:05:00,24.4,24.5,24.36,24.37,2726000.0,17.7595,17.8323,17.7304,17.7376,2726000.0
2008-10-13 15:10:00,24.37,24.45,24.36,24.38,1672400.0,17.7376,17.7959,17.7304,17.7449,1672400.0
2008-10-13 15:15:00,24.37,24.46,24.36,24.44,1273100.0,17.7376,17.8032,17.7304,17.7886,1273100.0
2008-10-13 15:20:00,24.45,24.61,24.43,24.6,2635600.0,17.7959,17.9123,17.7813,17.9051,2635600.0
2008-10-13 15:25:00,24.6,24.65,24.47,24.47,1890800.0,17.9051,17.9414,17.8104,17.8104,1890800.0
2008-10-13 15:30:00,24.47,24.65,24.44,24.65,2514800.0,17.8104,17.9414,17.7886,17.9414,2514800.0
2008-10-13 15:35:00,24.65,24.94,24.57,24.79,4071100.0,17.9414,18.1525,17.8832,18.0433,4071100.0
2008-10-13 15:40:00,24.78,24.85,24.67,24.73,2721700.0,18.0361,18.087,17.956,17.9997,2721700.0
2008-10-13 15:45:00,24.73,25.0,24.73,24.97,4525900.0,17.9997,18.1962,17.9997,18.1744,4525900.0
2008-10-13 15:50:00,24.97,25.22,24.97,25.13,5375100.0,18.1744,18.3563,18.1744,18.2908,5375100.0
2008-10-13 15:55:00,25.13,25.5,25.12,25.49,6474800.0,18.2908,18.5601,18.2835,18.5528,6474800.0
2008-10-14 09:30:00,25.63,25.73,25.29,25.51,6268300.0,18.6547,18.7275,18.4073,18.5674,6268300.0
2008-10-14 09:35:00,25.51,25.6,25.0,25.05,3505200.0,18.5674,18.6329,18.1962,18.2326,3505200.0
2008-10-14 09:40:00,25.06,25.31,25.02,25.09,4045200.0,18.2399,18.4218,18.2107,18.2617,4045200.0
2008-10-14 09:45:00,25.09,25.3,24.66,24.74,4936200.0,18.2617,18.4145,17.9487,18.0069,4936200.0
2008-10-14 09:50:00,24.74,25.23,24.14,24.42,4300100.0,18.0069,18.3636,17.5702,17.774,4300100.0
2008-10-14 09:55:00,24.43,24.58,24.3,24.32,2755400.0,17.7813,17.8905,17.6867,17.7013,2755400.0
2008-10-14 10:00:00,24.32,24.7,24.23,24.55,2753700.0,17.7013,17.9778,17.6357,17.8687,2753700.0
2008-10-14 10:05:00,24.55,24.66,24.16,24.34,2370300.0,17.8687,17.9487,17.5848,17.7158,2370300.0
2008-10-14 10:10:00,24.34,24.5,24.13,24.43,3115200.0,17.7158,17.8323,17.563,17.7813,3115200.0
2008-10-14 10:15:00,24.44,24.52,24.32,24.51,2084400.0,17.7886,17.8468,17.7013,17.8395,2084400.0
2008-10-14 10:20:00,24.51,24.7,24.46,24.67,2548100.0,17.8395,17.9778,17.8032,17.956,2548100.0
2008-10-14 10:25:00,24.67,24.7,24.53,24.64,1695600.0,17.956,17.9778,17.8541,17.9342,1695600.0
2008-10-14 10:30:00,24.64,24.74,24.55,24.63,2041300.0,17.9342,18.0069,17.8687,17.9269,2041300.0
2008-10-14 10:35:00,24.62,24.64,24.3,24.41,1620000.0,17.9196,17.9342,17.6867,17.7668,1620000.0
2008-10-14 10:40:00,24.4,24.49,24.25,24.25,1849900.0,17.7595,17.825,17.6503,17.6503,1849900.0
2008-10-14 10:45:00,24.25,24.33,24.1,24.23,2421400.0,17.6503,17.7085,17.5411,17.6357,2421400.0
2008-10-14 10:50:00,24.24,24.44,24.2,24.42,1741100.0,17.643,17.7886,17.6139,17.774,1741100.0
2008-10-14 10:55:00,24.42,24.5,24.27,24.4,1602700.0,17.774,17.8323,17.6649,17.7595,1602700.0
2008-10-14 11:00:00,24.4,24.4,24.21,24.21,1777100.0,17.7595,17.7595,17.6212,17.6212,1777100.0
2008-10-14 11:05:00,24.2,24.38,24.1,24.15,1565500.0,17.6139,17.7449,17.5411,17.5775,1565500.0
2008-10-14 11:10:00,24.15,24.23,23.96,24.05,1839500.0,17.5775,17.6357,17.4392,17.5047,1839500.0
2008-10-14 11:15:00,24.05,24.23,24.01,24.22,1682600.0,17.5047,17.6357,17.4756,17.6285,1682600.0
2008-10-14 11:20:00,24.23,24.24,24.12,24.17,1274800.0,17.6357,17.643,17.5557,17.5921,1274800.0
2008-10-14 11:25:00,24.17,24.41,24.15,24.35,1491200.0,17.5921,17.7668,17.5775,17.7231,1491200.0
2008-10-14 11:30:00,24.34,24.41,24.25,24.28,1438700.0,17.7158,17.7668,17.6503,17.6721,1438700.0
2008-10-14 11:35:00,24.27,24.38,24.22,24.33,1042300.0,17.6649,17.7449,17.6285,17.7085,1042300.0
2008-10-14 11:40:00,24.33,24.51,24.31,24.5,1026700.0,17.7085,17.8395,17.694,17.8323,1026700.0
2008-10-14 11:45:00,24.5,24.79,24.39,24.78,1947100.0,17.8323,18.0433,17.7522,18.0361,1947100.0
2008-10-14 11:50:00,24.78,24.8,24.54,24.56,1578300.0,18.0361,18.0506,17.8614,17.8759,1578300.0
2008-10-14 11:55:00,24.55,24.71,24.53,24.64,909700.0,17.8687,17.9851,17.8541,17.9342,909700.0
2008-10-14 12:00:00,24.63,24.64,24.42,24.45,1403600.0,17.9269,17.9342,17.774,17.7959,1403600.0
2008-10-14 12:05:00,24.44,24.63,24.44,24.59,1105400.0,17.7886,17.9269,17.7886,17.8978,1105400.0
2008-10-14 12:10:00,24.59,24.76,24.58,24.66,1014800.0,17.8978,18.0215,17.8905,17.9487,1014800.0
2008-10-14 12:15:00,24.66,24.9,24.62,24.85,1490800.0,17.9487,18.1234,17.9196,18.087,1490800.0
2008-10-14 12:20:00,24.85,24.88,24.71,24.71,1466700.0,18.087,18.1088,17.9851,17.9851,1466700.0
2008-10-14 12:25:00,24.72,24.8,24.64,24.8,1466200.0,17.9924,18.0506,17.9342,18.0506,1466200.0
2008-10-14 12:30:00,24.79,24.81,24.73,24.75,942500.0,18.0433,18.0579,17.9997,18.0142,942500.0
2008-10-14 12:35:00,24.75,24.89,24.74,24.84,1011800.0,18.0142,18.1161,18.0069,18.0797,1011800.0
2008-10-14 12:40:00,24.84,24.89,24.8,24.87,1295100.0,18.0797,18.1161,18.0506,18.1016,1295100.0
2008-10-14 12:45:00,24.86,24.93,24.83,24.92,1404400.0,18.0943,18.1452,18.0725,18.138,1404400.0
2008-10-14 12:50:00,24.92,24.98,24.79,24.84,1862600.0,18.138,18.1816,18.0433,18.0797,1862600.0
2008-10-14 12:55:00,24.83,24.88,24.68,24.68,1013100.0,18.0725,18.1088,17.9633,17.9633,1013100.0
2008-10-14 13:00:00,24.69,24.7,24.59,24.64,1072500.0,17.9706,17.9778,17.8978,17.9342,1072500.0
2008-10-14 13:05:00,24.64,24.76,24.63,24.67,846700.0,17.9342,18.0215,17.9269,17.956,846700.0
2008-10-14 13:10:00,24.67,24.68,24.51,24.68,1272500.0,17.956,17.9633,17.8395,17.9633,1272500.0
2008-10-14 13:15:00,24.68,24.68,24.54,24.63,738200.0,17.9633,17.9633,17.8614,17.9269,738200.0
2008-10-14 13:20:00,24.63,24.66,24.51,24.54,1117400.0,17.9269,17.9487,17.8395,17.8614,1117400.0
2008-10-14 13:25:00,24.54,24.6,24.5,24.52,501200.0,17.8614,17.9051,17.8323,17.8468,501200.0
2008-10-14 13:30:00,24.52,24.64,24.46,24.6,1126700.0,17.8468,17.9342,17.8032,17.9051,1126700.0
2008-10-14 13:35:00,24.6,24.62,24.43,24.44,637100.0,17.9051,17.9196,17.7813,17.7886,637100.0
2008-10-14 13:40:00,24.44,24.47,24.36,24.43,908800.0,17.7886,17.8104,17.7304,17.7813,908800.0
2008-10-14 13:45:00,24.44,24.51,24.41,24.48,880100.0,17.7886,17.8395,17.7668,17.8177,880100.0
2008-10-14 13:50:00,24.49,24.49,24.35,24.36,1149200.0,17.825,17.825,17.7231,17.7304,1149200.0
2008-10-14 13:55:00,24.36,24.4,24.28,24.36,1443300.0,17.7304,17.7595,17.6721,17.7304,1443300.0
2008-10-14 14:00:00,24.35,24.4,24.18,24.19,1141800.0,17.7231,17.7595,17.5994,17.6066,1141800.0
2008-10-14 14:05:00,24.19,24.29,24.11,24.27,1278900.0,17.6066,17.6794,17.5484,17.6649,1278900.0
2008-10-14 14:10:00,24.27,24.32,24.11,24.24,1436900.0,17.6649,17.7013,17.5484,17.643,1436900.0
2008-10-14 14:15:00,24.24,24.32,24.0,24.07,1541700.0,17.643,17.7013,17.4683,17.5193,1541700.0
2008-10-14 14:20:00,24.07,24.2,23.99,24.16,1399100.0,17.5193,17.6139,17.4611,17.5848,1399100.0
2008-10-14 14:25:00,24.15,24.3,24.13,24.29,1255700.0,17.5775,17.6867,17.563,17.6794,1255700.0
2008-10-14 14:30:00,24.31,24.36,24.02,24.1,1666300.0,17.694,17.7304,17.4829,17.5411,1666300.0
2008-10-14 14:35:00,24.1,24.14,24.01,24.11,1857900.0,17.5411,17.5702,17.4756,17.5484,1857900.0
2008-10-14 14:40:00,24.11,24.15,23.86,23.91,1454200.0,17.5484,17.5775,17.3664,17.4028,1454200.0
2008-10-14 14:45:00,23.89,23.97,23.75,23.76,1794300.0,17.3883,17.4465,17.2864,17.2937,1794300.0
2008-10-14 14:50:00,23.76,23.83,23.6,23.79,2551100.0,17.2937,17.3446,17.1772,17.3155,2551100.0
2008-10-14 14:55:00,23.78,23.79,23.63,23.69,1699600.0,17.3082,17.3155,17.199,17.2427,1699600.0
2008-10-14 15:00:00,23.69,23.86,23.62,23.8,1946900.0,17.2427,17.3664,17.1918,17.3228,1946900.0
2008-10-14 15:05:00,23.81,24.12,23.78,24.1,1854500.0,17.3301,17.5557,17.3082,17.5411,1854500.0
2008-10-14 15:10:00,24.1,24.29,24.08,24.16,2910700.0,17.5411,17.6794,17.5266,17.5848,2910700.0
2008-10-14 15:15:00,24.16,24.18,23.9,23.97,2110700.0,17.5848,17.5994,17.3956,17.4465,2110700.0
2008-10-14 15:20:00,23.97,24.08,23.88,23.9,1743400.0,17.4465,17.5266,17.381,17.3956,1743400.0
2008-10-14 15:25:00,23.89,24.11,23.86,24.09,1597800.0,17.3883,17.5484,17.3664,17.5338,1597800.0
2008-10-14 15:30:00,24.08,24.28,24.07,24.27,3501600.0,17.5266,17.6721,17.5193,17.6649,3501600.0
2008-10-14 15:35:00,24.26,24.3,23.89,23.95,2221500.0,17.6576,17.6867,17.3883,17.4319,2221500.0
2008-10-14 15:40:00,23.94,24.12,23.94,24.1,3346000.0,17.4247,17.5557,17.4247,17.5411,3346000.0
2008-10-14 15:45:00,24.1,24.38,24.07,24.18,4808500.0,17.5411,17.7449,17.5193,17.5994,4808500.0
2008-10-14 15:50:00,24.2,24.23,23.89,23.97,4240300.0,17.6139,17.6357,17.3883,17.4465,4240300.0
2008-10-14 15:55:00,23.97,24.12,23.95,24.06,3993000.0,17.4465,17.5557,17.4319,17.512,3993000.0
2008-10-15 09:30:00,23.77,23.9,23.71,23.75,1909000.0,17.3009,17.3956,17.2573,17.2864,1909000.0
2008-10-15 09:35:00,23.76,23.83,23.59,23.59,1960300.0,17.2937,17.3446,17.1699,17.1699,1960300.0
2008-10-15 09:40:00,23.59,23.69,23.41,23.68,1890300.0,17.1699,17.2427,17.0389,17.2354,1890300.0
2008-10-15 09:45:00,23.68,23.68,23.5,23.53,1448300.0,17.2354,17.2354,17.1044,17.1263,1448300.0
2008-10-15 09:50:00,23.53,23.67,23.44,23.57,1587900.0,17.1263,17.2282,17.0607,17.1554,1587900.0
2008-10-15 09:55:00,23.58,23.76,23.56,23.75,1535100.0,17.1626,17.2937,17.1481,17.2864,1535100.0
2008-10-15 10:00:00,23.75,23.8,23.62,23.78,2225000.0,17.2864,17.3228,17.1918,17.3082,2225000.0
2008-10-15 10:05:00,23.79,23.81,23.64,23.78,1500700.0,17.3155,17.3301,17.2063,17.3082,1500700.0
2008-10-15 10:10:00,23.77,24.06,23.71,24.05,1799400.0,17.3009,17.512,17.2573,17.5047,1799400.0
2008-10-15 10:15:00,24.04,24.05,23.77,23.8,1304200.0,17.4975,17.5047,17.3009,17.3228,1304200.0
2008-10-15 10:20:00,23.8,24.03,23.8,23.95,1230400.0,17.3228,17.4902,17.3228,17.4319,1230400.0
2008-10-15 10:25:00,23.95,24.08,23.89,24.01,1271200.0,17.4319,17.5266,17.3883,17.4756,1271200.0
2008-10-15 10:30:00,24.01,24.1,23.97,24.09,1415400.0,17.4756,17.5411,17.4465,17.5338,1415400.0
2008-10-15 10:35:00,24.09,24.25,24.07,24.08,1382800.0,17.5338,17.6503,17.5193,17.5266,1382800.0
2008-10-15 10:40:00,24.07,24.13,23.79,23.84,1604200.0,17.5193,17.563,17.3155,17.3519,1604200.0
2008-10-15 10:45:00,23.84,24.01,23.82,23.83,1817400.0,17.3519,17.4756,17.3373,17.3446,1817400.0
2008-10-15 10:50:00,23.82,23.84,23.74,23.75,1869300.0,17.3373,17.3519,17.2791,17.2864,1869300.0
2008-10-15 10:55:00,23.75,23.77,23.65,23.68,1334300.0,17.2864,17.3009,17.2136,17.2354,1334300.0
2008-10-15 11:00:00,23.68,23.77,23.67,23.75,839800.0,17.2354,17.3009,17.2282,17.2864,839800.0
2008-10-15 11:05:00,23.75,23.78,23.69,23.77,948900.0,17.2864,17.3082,17.2427,17.3009,948900.0
2008-10-15 11:10:00,23.77,23.77,23.62,23.66,791200.0,17.3009,17.3009,17.1918,17.2209,791200.0
2008-10-15 11:15:00,23.66,23.75,23.66,23.69,800100.0,17.2209,17.2864,17.2209,17.2427,800100.0
2008-10-15 11:20:00,23.68,23.71,23.51,23.51,897900.0,17.2354,17.2573,17.1117,17.1117,897900.0
2008-10-15 11:25:00,23.52,23.62,23.51,23.58,750700.0,17.119,17.1918,17.1117,17.1626,750700.0
2008-10-15 11:30:00,23.59,23.67,23.54,23.6,768200.0,17.1699,17.2282,17.1335,17.1772,768200.0
2008-10-15 11:35:00,23.6,23.68,23.6,23.66,684900.0,17.1772,17.2354,17.1772,17.2209,684900.0
2008-10-15 11:40:00,23.65,23.71,23.6,23.66,754900.0,17.2136,17.2573,17.1772,17.2209,754900.0
2008-10-15 11:45:00,23.65,23.66,23.54,23.57,816600.0,17.2136,17.2209,17.1335,17.1554,816600.0
2008-10-15 11:50:00,23.57,23.65,23.54,23.65,606100.0,17.1554,17.2136,17.1335,17.2136,606100.0
2008-10-15 11:55:00,23.65,23.7,23.6,23.6,649900.0,17.2136,17.25,17.1772,17.1772,649900.0
2008-10-15 12:00:00,23.61,23.72,23.59,23.64,797900.0,17.1845,17.2645,17.1699,17.2063,797900.0
2008-10-15 12:05:00,23.64,23.65,23.56,23.58,448300.0,17.2063,17.2136,17.1481,17.1626,448300.0
2008-10-15 12:10:00,23.56,23.58,23.51,23.56,664200.0,17.1481,17.1626,17.1117,17.1481,664200.0
2008-10-15 12:15:00,23.55,23.57,23.45,23.53,1147400.0,17.1408,17.1554,17.068,17.1263,1147400.0
2008-10-15 12:20:00,23.53,23.57,23.38,23.4,1389500.0,17.1263,17.1554,17.0171,17.0316,1389500.0
2008-10-15 12:25:00,23.4,23.6,23.39,23.49,1133900.0,17.0316,17.1772,17.0244,17.0971,1133900.0
2008-10-15 12:30:00,23.5,23.59,23.49,23.55,663900.0,17.1044,17.1699,17.0971,17.1408,663900.0
2008-10-15 12:35:00,23.54,23.63,23.54,23.63,681600.0,17.1335,17.199,17.1335,17.199,681600.0
2008-10-15 12:40:00,23.62,23.74,23.55,23.55,934500.0,17.1918,17.2791,17.1408,17.1408,934500.0
2008-10-15 12:45:00,23.56,23.6,23.55,23.59,829100.0,17.1481,17.1772,17.1408,17.1699,829100.0
2008-10-15 12:50:00,23.59,23.7,23.55,23.68,779700.0,17.1699,17.25,17.1408,17.2354,779700.0
2008-10-15 12:55:00,23.69,23.73,23.57,23.59,699200.0,17.2427,17.2718,17.1554,17.1699,699200.0
2008-10-15 13:00:00,23.59,23.6,23.5,23.55,675000.0,17.1699,17.1772,17.1044,17.1408,675000.0
2008-10-15 13:05:00,23.55,23.57,23.51,23.55,384200.0,17.1408,17.1554,17.1117,17.1408,384200.0
2008-10-15 13:10:00,23.56,23.58,23.45,23.45,516000.0,17.1481,17.1626,17.068,17.068,516000.0
2008-10-15 13:15:00,23.45,23.51,23.34,23.36,766400.0,17.068,17.1117,16.988,17.0025,766400.0
2008-10-15 13:20:00,23.36,23.46,23.22,23.22,1077200.0,17.0025,17.0753,16.9006,16.9006,1077200.0
2008-10-15 13:25:00,23.23,23.36,23.22,23.29,1022800.0,16.9079,17.0025,16.9006,16.9516,1022800.0
2008-10-15 13:30:00,23.29,23.36,23.23,23.26,1468600.0,16.9516,17.0025,16.9079,16.9297,1468600.0
2008-10-15 13:35:00,23.25,23.26,23.11,23.25,1450600.0,16.9225,16.9297,16.8206,16.9225,1450600.0
2008-10-15 13:40:00,23.25,23.28,23.15,23.24,1028500.0,16.9225,16.9443,16.8497,16.9152,1028500.0
2008-10-15 13:45:00,23.24,23.27,23.2,23.26,836300.0,16.9152,16.937,16.8861,16.9297,836300.0
2008-10-15 13:50:00,23.25,23.33,23.15,23.31,697300.0,16.9225,16.9807,16.8497,16.9661,697300.0
2008-10-15 13:55:00,23.31,23.31,23.14,23.19,1232800.0,16.9661,16.9661,16.8424,16.8788,1232800.0
2008-10-15 14:00:00,23.2,23.27,23.01,23.02,1600800.0,16.8861,16.937,16.7478,16.7551,1600800.0
2008-10-15 14:05:00,23.02,23.2,23.02,23.14,1191500.0,16.7551,16.8861,16.7551,16.8424,1191500.0
2008-10-15 14:10:00,23.14,23.14,23.02,23.06,824000.0,16.8424,16.8424,16.7551,16.7842,824000.0
2008-10-15 14:15:00,23.05,23.08,23.0,23.02,875100.0,16.7769,16.7987,16.7405,16.7551,875100.0
2008-10-15 14:20:00,23.02,23.22,23.02,23.22,1621500.0,16.7551,16.9006,16.7551,16.9006,1621500.0
2008-10-15 14:25:00,23.21,23.3,23.15,23.25,1630700.0,16.8933,16.9588,16.8497,16.9225,1630700.0
2008-10-15 14:30:00,23.26,23.38,23.25,23.25,1022400.0,16.9297,17.0171,16.9225,16.9225,1022400.0
2008-10-15 14:35:00,23.25,23.7,23.12,23.19,788200.0,16.9225,17.25,16.8278,16.8788,788200.0
2008-10-15 14:40:00,23.18,23.43,23.05,23.37,1252300.0,16.8715,17.0535,16.7769,17.0098,1252300.0
2008-10-15 14:45:00,23.38,23.56,23.33,23.56,1076300.0,17.0171,17.1481,16.9807,17.1481,1076300.0
2008-10-15 14:50:00,23.55,23.56,23.45,23.46,953000.0,17.1408,17.1481,17.068,17.0753,953000.0
2008-10-15 14:55:00,23.47,23.54,23.21,23.26,1322600.0,17.0826,17.1335,16.8933,16.9297,1322600.0
2008-10-15 15:00:00,23.26,23.43,23.09,23.34,1563100.0,16.9297,17.0535,16.806,16.988,1563100.0
2008-10-15 15:05:00,23.35,23.54,23.33,23.54,1659800.0,16.9952,17.1335,16.9807,17.1335,1659800.0
2008-10-15 15:10:00,23.54,23.57,23.36,23.41,1030900.0,17.1335,17.1554,17.0025,17.0389,1030900.0
2008-10-15 15:15:00,23.42,23.51,23.23,23.31,1233000.0,17.0462,17.1117,16.9079,16.9661,1233000.0
2008-10-15 15:20:00,23.31,23.42,23.2,23.42,1509600.0,16.9661,17.0462,16.8861,17.0462,1509600.0
2008-10-15 15:25:00,23.42,23.42,23.16,23.25,1589000.0,17.0462,17.0462,16.857,16.9225,1589000.0
2008-10-15 15:30:00,23.26,23.29,23.05,23.08,1667700.0,16.9297,16.9516,16.7769,16.7987,1667700.0
2008-10-15 15:35:00,23.08,23.22,23.08,23.12,1354600.0,16.7987,16.9006,16.7987,16.8278,1354600.0
2008-10-15 15:40:00,23.13,23.24,23.08,23.15,1792700.0,16.8351,16.9152,16.7987,16.8497,1792700.0
2008-10-15 15:45:00,23.14,23.14,22.86,22.95,2676500.0,16.8424,16.8424,16.6386,16.7041,2676500.0
2008-10-15 15:50:00,22.95,23.03,22.9,22.98,4572900.0,16.7041,16.7623,16.6677,16.7259,4572900.0
2008-10-15 15:55:00,22.98,23.0,22.48,22.58,5308900.0,16.7259,16.7405,16.362,16.4348,5308900.0
2008-10-16 09:30:00,22.94,23.11,22.68,22.8,3189500.0,16.6968,16.8206,16.5076,16.5949,3189500.0
2008-10-16 09:35:00,22.81,22.88,22.68,22.74,1940000.0,16.6022,16.6532,16.5076,16.5513,1940000.0
2008-10-16 09:40:00,22.74,22.97,22.71,22.87,2211500.0,16.5513,16.7187,16.5294,16.6459,2211500.0
2008-10-16 09:45:00,22.87,23.19,22.8,23.11,2780000.0,16.6459,16.8788,16.5949,16.8206,2780000.0
2008-10-16 09:50:00,23.11,23.31,23.11,23.24,2434600.0,16.8206,16.9661,16.8206,16.9152,2434600.0
2008-10-16 09:55:00,23.23,23.35,23.03,23.32,2307100.0,16.9079,16.9952,16.7623,16.9734,2307100.0
2008-10-16 10:00:00,23.32,23.33,22.92,23.09,2884400.0,16.9734,16.9807,16.6823,16.806,2884400.0
2008-10-16 10:05:00,23.1,23.18,22.84,22.88,2710500.0,16.8133,16.8715,16.624,16.6532,2710500.0
2008-10-16 10:10:00,22.88,22.94,22.49,22.57,2903300.0,16.6532,16.6968,16.3693,16.4275,2903300.0
2008-10-16 10:15:00,22.57,22.81,22.56,22.59,1981200.0,16.4275,16.6022,16.4202,16.4421,1981200.0
2008-10-16 10:20:00,22.59,22.85,22.57,22.59,1753100.0,16.4421,16.6313,16.4275,16.4421,1753100.0
2008-10-16 10:25:00,22.6,22.72,22.33,22.4,2013500.0,16.4494,16.5367,16.2528,16.3038,2013500.0
2008-10-16 10:30:00,22.39,22.41,22.15,22.26,2026500.0,16.2965,16.3111,16.1218,16.2019,2026500.0
2008-10-16 10:35:00,22.26,22.3,22.01,22.08,2259400.0,16.2019,16.231,16.0199,16.0709,2259400.0
2008-10-16 10:40:00,22.08,22.18,22.01,22.1,2276800.0,16.0709,16.1437,16.0199,16.0854,2276800.0
2008-10-16 10:45:00,22.1,22.12,22.0,22.11,2127300.0,16.0854,16.1,16.0126,16.0927,2127300.0
2008-10-16 10:50:00,22.11,22.14,21.9,21.98,2728900.0,16.0927,16.1145,15.9399,15.9981,2728900.0
2008-10-16 10:55:00,21.98,22.04,21.66,21.69,2477700.0,15.9981,16.0418,15.7652,15.787,2477700.0
2008-10-16 11:00:00,21.7,21.72,21.5,21.65,2578500.0,15.7943,15.8088,15.6487,15.7579,2578500.0
2008-10-16 11:05:00,21.65,21.67,21.45,21.45,2948400.0,15.7579,15.7725,15.6123,15.6123,2948400.0
2008-10-16 11:10:00,21.46,21.58,21.31,21.38,3094900.0,15.6196,15.707,15.5104,15.5614,3094900.0
2008-10-16 11:15:00,21.38,21.64,21.34,21.54,2193800.0,15.5614,15.7506,15.5323,15.6778,2193800.0
2008-10-16 11:20:00,21.53,21.95,21.53,21.94,2338300.0,15.6706,15.9763,15.6706,15.969,2338300.0
2008-10-16 11:25:00,21.93,22.2,21.69,21.8,1321700.0,15.9617,16.1582,15.787,15.8671,1321700.0
2008-10-16 11:30:00,21.81,22.15,21.78,22.0,2156200.0,15.8744,16.1218,15.8525,16.0126,2156200.0
2008-10-16 11:35:00,22.0,22.06,21.92,21.96,1767100.0,16.0126,16.0563,15.9544,15.9835,1767100.0
2008-10-16 11:40:00,21.96,22.29,21.92,22.24,1987300.0,15.9835,16.2237,15.9544,16.1873,1987300.0
2008-10-16 11:45:00,22.25,22.4,22.2,22.22,2432500.0,16.1946,16.3038,16.1582,16.1728,2432500.0
2008-10-16 11:50:00,22.22,22.45,22.04,22.43,1571600.0,16.1728,16.3402,16.0418,16.3256,1571600.0
2008-10-16 11:55:00,22.43,22.45,22.21,22.37,2023100.0,16.3256,16.3402,16.1655,16.282,2023100.0
2008-10-16 12:00:00,22.37,22.43,22.14,22.21,1641500.0,16.282,16.3256,16.1145,16.1655,1641500.0
2008-10-16 12:05:00,22.21,22.42,22.15,22.38,921200.0,16.1655,16.3183,16.1218,16.2892,921200.0
2008-10-16 12:10:00,22.38,22.82,22.38,22.81,2221200.0,16.2892,16.6095,16.2892,16.6022,2221200.0
2008-10-16 12:15:00,22.81,23.04,22.78,22.86,2144100.0,16.6022,16.7696,16.5804,16.6386,2144100.0
2008-10-16 12:20:00,22.85,23.21,22.84,23.06,1907800.0,16.6313,16.8933,16.624,16.7842,1907800.0
2008-10-16 12:25:00,23.06,23.14,22.74,22.74,1404000.0,16.7842,16.8424,16.5513,16.5513,1404000.0
2008-10-16 12:30:00,22.74,22.84,22.62,22.67,1417900.0,16.5513,16.624,16.4639,16.5003,1417900.0
2008-10-16 12:35:00,22.67,22.93,22.64,22.89,1326900.0,16.5003,16.6895,16.4785,16.6604,1326900.0
2008-10-16 12:40:00,22.9,22.99,22.56,22.63,1232000.0,16.6677,16.7332,16.4202,16.4712,1232000.0
2008-10-16 12:45:00,22.64,22.86,22.54,22.75,1146900.0,16.4785,16.6386,16.4057,16.5585,1146900.0
2008-10-16 12:50:00,22.75,22.79,22.42,22.7,1437500.0,16.5585,16.5876,16.3183,16.5221,1437500.0
2008-10-16 12:55:00,22.69,22.75,22.49,22.55,1364700.0,16.5149,16.5585,16.3693,16.413,1364700.0
2008-10-16 13:00:00,22.55,22.75,22.5,22.7,1647400.0,16.413,16.5585,16.3766,16.5221,1647400.0
2008-10-16 13:05:00,22.7,22.81,22.5,22.52,1342900.0,16.5221,16.6022,16.3766,16.3911,1342900.0
2008-10-16 13:10:00,22.53,22.84,22.51,22.78,1364000.0,16.3984,16.624,16.3838,16.5804,1364000.0
2008-10-16 13:15:00,22.79,22.99,22.78,22.94,1479500.0,16.5876,16.7332,16.5804,16.6968,1479500.0
2008-10-16 13:20:00,22.94,23.02,22.81,22.82,1249000.0,16.6968,16.7551,16.6022,16.6095,1249000.0
2008-10-16 13:25:00,22.82,22.88,22.71,22.75,1028300.0,16.6095,16.6532,16.5294,16.5585,1028300.0
2008-10-16 13:30:00,22.75,22.96,22.65,22.72,1047100.0,16.5585,16.7114,16.4857,16.5367,1047100.0
2008-10-16 13:35:00,22.71,22.75,22.38,22.48,959200.0,16.5294,16.5585,16.2892,16.362,959200.0
2008-10-16 13:40:00,22.48,22.68,22.47,22.59,1134400.0,16.362,16.5076,16.3547,16.4421,1134400.0
2008-10-16 13:45:00,22.59,22.81,22.58,22.72,1103300.0,16.4421,16.6022,16.4348,16.5367,1103300.0
2008-10-16 13:50:00,22.73,22.83,22.65,22.73,907500.0,16.544,16.6168,16.4857,16.544,907500.0
2008-10-16 13:55:00,22.74,23.09,22.73,22.96,1718700.0,16.5513,16.806,16.544,16.7114,1718700.0
2008-10-16 14:00:00,22.96,23.03,22.84,22.84,1065200.0,16.7114,16.7623,16.624,16.624,1065200.0
2008-10-16 14:05:00,22.85,22.96,22.75,22.77,1689300.0,16.6313,16.7114,16.5585,16.5731,1689300.0
2008-10-16 14:10:00,22.77,22.85,22.66,22.73,848900.0,16.5731,16.6313,16.493,16.544,848900.0
2008-10-16 14:15:00,22.73,22.81,22.67,22.74,783600.0,16.544,16.6022,16.5003,16.5513,783600.0
2008-10-16 14:20:00,22.74,22.79,22.66,22.68,1175000.0,16.5513,16.5876,16.493,16.5076,1175000.0
2008-10-16 14:25:00,22.69,22.7,22.5,22.66,1069200.0,16.5149,16.5221,16.3766,16.493,1069200.0
2008-10-16 14:30:00,22.67,22.7,22.53,22.64,840500.0,16.5003,16.5221,16.3984,16.4785,840500.0
2008-10-16 14:35:00,22.64,22.71,22.55,22.64,1257700.0,16.4785,16.5294,16.413,16.4785,1257700.0
2008-10-16 14:40:00,22.63,22.67,22.55,22.56,2081300.0,16.4712,16.5003,16.413,16.4202,2081300.0
2008-10-16 14:45:00,22.57,22.92,22.55,22.89,1242300.0,16.4275,16.6823,16.413,16.6604,1242300.0
2008-10-16 14:50:00,22.88,23.0,22.86,22.99,1552400.0,16.6532,16.7405,16.6386,16.7332,1552400.0
2008-10-16 14:55:00,22.99,23.09,22.88,22.94,1448200.0,16.7332,16.806,16.6532,16.6968,1448200.0
2008-10-16 15:00:00,22.94,23.2,22.86,23.12,2014500.0,16.6968,16.8861,16.6386,16.8278,2014500.0
2008-10-16 15:05:00,23.12,23.39,23.06,23.37,1998700.0,16.8278,17.0244,16.7842,17.0098,1998700.0
2008-10-16 15:10:00,23.37,23.68,23.28,23.64,2644700.0,17.0098,17.2354,16.9443,17.2063,2644700.0
2008-10-16 15:15:00,23.6,23.67,23.4,23.43,2574600.0,17.1772,17.2282,17.0316,17.0535,2574600.0
2008-10-16 15:20:00,23.43,23.53,23.32,23.42,1582000.0,17.0535,17.1263,16.9734,17.0462,1582000.0
2008-10-16 15:25:00,23.41,23.5,23.34,23.44,1658000.0,17.0389,17.1044,16.988,17.0607,1658000.0
2008-10-16 15:30:00,23.44,23.68,23.35,23.35,2275200.0,17.0607,17.2354,16.9952,16.9952,2275200.0
2008-10-16 15:35:00,23.35,23.41,23.2,23.3,2126800.0,16.9952,17.0389,16.8861,16.9588,2126800.0
2008-10-16 15:40:00,23.3,23.67,23.29,23.58,2455100.0,16.9588,17.2282,16.9516,17.1626,2455100.0
2008-10-16 15:45:00,23.59,24.0,23.58,24.0,2494100.0,17.1699,17.4683,17.1626,17.4683,2494100.0
2008-10-16 15:50:00,23.99,24.14,23.86,23.93,4057000.0,17.4611,17.5702,17.3664,17.4174,4057000.0
2008-10-16 15:55:00,23.93,24.19,23.89,24.19,4799800.0,17.4174,17.6066,17.3883,17.6066,4799800.0
2008-10-17 09:30:00,23.52,23.74,23.31,23.72,10755200.0,17.119,17.2791,16.9661,17.2645,10755200.0
2008-10-17 09:35:00,23.73,23.81,23.46,23.51,2240200.0,17.2718,17.3301,17.0753,17.1117,2240200.0
2008-10-17 09:40:00,23.5,23.83,23.48,23.8,1962800.0,17.1044,17.3446,17.0899,17.3228,1962800.0
2008-10-17 09:45:00,23.8,24.0,23.72,23.79,2134900.0,17.3228,17.4683,17.2645,17.3155,2134900.0
2008-10-17 09:50:00,23.8,23.9,23.77,23.77,1623000.0,17.3228,17.3956,17.3009,17.3009,1623000.0
2008-10-17 09:55:00,23.77,23.94,23.69,23.93,1871200.0,17.3009,17.4247,17.2427,17.4174,1871200.0
2008-10-17 10:00:00,23.93,23.99,23.82,23.88,1669600.0,17.4174,17.4611,17.3373,17.381,1669600.0
2008-10-17 10:05:00,23.88,23.98,23.69,23.75,1831000.0,17.381,17.4538,17.2427,17.2864,1831000.0
2008-10-17 10:10:00,23.75,23.8,23.66,23.73,2337100.0,17.2864,17.3228,17.2209,17.2718,2337100.0
2008-10-17 10:15:00,23.73,23.92,23.71,23.81,1279200.0,17.2718,17.4101,17.2573,17.3301,1279200.0
2008-10-17 10:20:00,23.82,23.91,23.72,23.83,1389900.0,17.3373,17.4028,17.2645,17.3446,1389900.0
2008-10-17 10:25:00,23.83,23.93,23.72,23.93,1307200.0,17.3446,17.4174,17.2645,17.4174,1307200.0
2008-10-17 10:30:00,23.93,23.95,23.7,23.71,1168600.0,17.4174,17.4319,17.25,17.2573,1168600.0
2008-10-17 10:35:00,23.7,23.91,23.67,23.9,1095100.0,17.25,17.4028,17.2282,17.3956,1095100.0
2008-10-17 10:40:00,23.9,24.19,23.83,24.17,1879400.0,17.3956,17.6066,17.3446,17.5921,1879400.0
2008-10-17 10:45:00,24.16,24.44,23.79,24.42,1581500.0,17.5848,17.7886,17.3155,17.774,1581500.0
2008-10-17 10:50:00,24.42,24.45,24.22,24.24,1588400.0,17.774,17.7959,17.6285,17.643,1588400.0
2008-10-17 10:55:00,24.24,24.27,24.09,24.13,1132500.0,17.643,17.6649,17.5338,17.563,1132500.0
2008-10-17 11:00:00,24.14,24.25,24.13,24.25,720200.0,17.5702,17.6503,17.563,17.6503,720200.0
2008-10-17 11:05:00,24.25,24.4,24.22,24.35,1462000.0,17.6503,17.7595,17.6285,17.7231,1462000.0
2008-10-17 11:10:00,24.35,24.36,24.16,24.23,1547300.0,17.7231,17.7304,17.5848,17.6357,1547300.0
2008-10-17 11:15:00,24.23,24.31,24.19,24.23,1365700.0,17.6357,17.694,17.6066,17.6357,1365700.0
2008-10-17 11:20:00,24.23,24.3,24.19,24.24,1402800.0,17.6357,17.6867,17.6066,17.643,1402800.0
2008-10-17 11:25:00,24.24,24.27,24.16,24.18,1037300.0,17.643,17.6649,17.5848,17.5994,1037300.0
2008-10-17 11:30:00,24.16,24.2,24.07,24.11,1070800.0,17.5848,17.6139,17.5193,17.5484,1070800.0
2008-10-17 11:35:00,24.11,24.11,23.99,24.06,887400.0,17.5484,17.5484,17.4611,17.512,887400.0
2008-10-17 11:40:00,24.06,24.15,24.04,24.09,1324400.0,17.512,17.5775,17.4975,17.5338,1324400.0
2008-10-17 11:45:00,24.09,24.13,24.0,24.03,782500.0,17.5338,17.563,17.4683,17.4902,782500.0
2008-10-17 11:50:00,24.03,24.12,24.03,24.09,672200.0,17.4902,17.5557,17.4902,17.5338,672200.0
2008-10-17 11:55:00,24.09,24.1,24.06,24.09,364700.0,17.5338,17.5411,17.512,17.5338,364700.0
2008-10-17 12:00:00,24.09,24.12,24.05,24.09,595100.0,17.5338,17.5557,17.5047,17.5338,595100.0
2008-10-17 12:05:00,24.09,24.11,24.04,24.1,546500.0,17.5338,17.5484,17.4975,17.5411,546500.0
2008-10-17 12:10:00,24.1,24.2,24.07,24.12,666300.0,17.5411,17.6139,17.5193,17.5557,666300.0
2008-10-17 12:15:00,24.12,24.12,24.05,24.09,706800.0,17.5557,17.5557,17.5047,17.5338,706800.0
2008-10-17 12:20:00,24.1,24.25,24.09,24.25,631600.0,17.5411,17.6503,17.5338,17.6503,631600.0
2008-10-17 12:25:00,24.24,24.25,24.12,24.24,1052000.0,17.643,17.6503,17.5557,17.643,1052000.0
2008-10-17 12:30:00,24.24,24.27,24.16,24.16,784100.0,17.643,17.6649,17.5848,17.5848,784100.0
2008-10-17 12:35:00,24.17,24.27,24.15,24.25,534200.0,17.5921,17.6649,17.5775,17.6503,534200.0
2008-10-17 12:40:00,24.25,24.41,24.24,24.39,900700.0,17.6503,17.7668,17.643,17.7522,900700.0
2008-10-17 12:45:00,24.4,24.45,24.25,24.45,1241400.0,17.7595,17.7959,17.6503,17.7959,1241400.0
2008-10-17 12:50:00,24.45,24.64,24.38,24.64,1357200.0,17.7959,17.9342,17.7449,17.9342,1357200.0
2008-10-17 12:55:00,24.63,24.75,24.53,24.66,1584900.0,17.9269,18.0142,17.8541,17.9487,1584900.0
2008-10-17 13:00:00,24.65,24.89,24.65,24.84,1716700.0,17.9414,18.1161,17.9414,18.0797,1716700.0
2008-10-17 13:05:00,24.84,24.88,24.8,24.83,1292200.0,18.0797,18.1088,18.0506,18.0725,1292200.0
2008-10-17 13:10:00,24.81,24.88,24.65,24.76,1559800.0,18.0579,18.1088,17.9414,18.0215,1559800.0
2008-10-17 13:15:00,24.77,24.81,24.6,24.67,1430800.0,18.0288,18.0579,17.9051,17.956,1430800.0
2008-10-17 13:20:00,24.67,24.8,24.66,24.76,1164600.0,17.956,18.0506,17.9487,18.0215,1164600.0
2008-10-17 13:25:00,24.76,24.79,24.7,24.73,663400.0,18.0215,18.0433,17.9778,17.9997,663400.0
2008-10-17 13:30:00,24.74,24.9,24.71,24.9,1394800.0,18.0069,18.1234,17.9851,18.1234,1394800.0
2008-10-17 13:35:00,24.9,25.07,24.89,25.06,2163500.0,18.1234,18.2471,18.1161,18.2399,2163500.0
2008-10-17 13:40:00,25.06,25.11,25.0,25.04,1969500.0,18.2399,18.2763,18.1962,18.2253,1969500.0
2008-10-17 13:45:00,25.04,25.07,24.88,24.9,1871600.0,18.2253,18.2471,18.1088,18.1234,1871600.0
2008-10-17 13:50:00,24.9,24.99,24.8,24.86,1253200.0,18.1234,18.1889,18.0506,18.0943,1253200.0
2008-10-17 13:55:00,24.87,24.97,24.82,24.92,938300.0,18.1016,18.1744,18.0652,18.138,938300.0
2008-10-17 14:00:00,24.91,25.0,24.85,24.94,1128500.0,18.1307,18.1962,18.087,18.1525,1128500.0
2008-10-17 14:05:00,24.94,24.97,24.74,24.75,1213700.0,18.1525,18.1744,18.0069,18.0142,1213700.0
2008-10-17 14:10:00,24.75,24.86,24.68,24.75,1280600.0,18.0142,18.0943,17.9633,18.0142,1280600.0
2008-10-17 14:15:00,24.75,24.81,24.59,24.59,1010300.0,18.0142,18.0579,17.8978,17.8978,1010300.0
2008-10-17 14:20:00,24.59,24.69,24.53,24.59,1171400.0,17.8978,17.9706,17.8541,17.8978,1171400.0
2008-10-17 14:25:00,24.58,24.64,24.52,24.63,1058200.0,17.8905,17.9342,17.8468,17.9269,1058200.0
2008-10-17 14:30:00,24.63,24.77,24.6,24.68,744100.0,17.9269,18.0288,17.9051,17.9633,744100.0
2008-10-17 14:35:00,24.68,24.79,24.4,24.41,1612600.0,17.9633,18.0433,17.7595,17.7668,1612600.0
2008-10-17 14:40:00,24.41,24.55,24.32,24.52,1830300.0,17.7668,17.8687,17.7013,17.8468,1830300.0
2008-10-17 14:45:00,24.51,24.66,24.44,24.6,1050900.0,17.8395,17.9487,17.7886,17.9051,1050900.0
2008-10-17 14:50:00,24.6,24.63,24.39,24.45,1822200.0,17.9051,17.9269,17.7522,17.7959,1822200.0
2008-10-17 14:55:00,24.45,24.6,24.4,24.56,1515800.0,17.7959,17.9051,17.7595,17.8759,1515800.0
2008-10-17 15:00:00,24.56,24.76,24.51,24.6,1854000.0,17.8759,18.0215,17.8395,17.9051,1854000.0
2008-10-17 15:05:00,24.6,24.7,24.54,24.56,1223200.0,17.9051,17.9778,17.8614,17.8759,1223200.0
2008-10-17 15:10:00,24.56,24.58,24.31,24.38,2127000.0,17.8759,17.8905,17.694,17.7449,2127000.0
2008-10-17 15:15:00,24.39,24.44,24.17,24.19,2235300.0,17.7522,17.7886,17.5921,17.6066,2235300.0
2008-10-17 15:20:00,24.19,24.22,23.94,24.0,3019700.0,17.6066,17.6285,17.4247,17.4683,3019700.0
2008-10-17 15:25:00,24.0,24.15,23.97,24.14,2906500.0,17.4683,17.5775,17.4465,17.5702,2906500.0
2008-10-17 15:30:00,24.13,24.17,23.99,24.01,2664300.0,17.563,17.5921,17.4611,17.4756,2664300.0
2008-10-17 15:35:00,24.01,24.03,23.86,23.98,2372000.0,17.4756,17.4902,17.3664,17.4538,2372000.0
2008-10-17 15:40:00,23.97,24.15,23.94,24.11,2236000.0,17.4465,17.5775,17.4247,17.5484,2236000.0
2008-10-17 15:45:00,24.11,24.12,23.95,23.95,1919700.0,17.5484,17.5557,17.4319,17.4319,1919700.0
2008-10-17 15:50:00,23.95,24.02,23.9,23.98,3152700.0,17.4319,17.4829,17.3956,17.4538,3152700.0
2008-10-17 15:55:00,23.99,23.99,23.89,23.9,3245000.0,17.4611,17.4611,17.3883,17.3956,3245000.0
2008-10-20 09:30:00,24.2,24.24,23.62,23.98,2557000.0,17.6139,17.643,17.1918,17.4538,2557000.0
2008-10-20 09:35:00,23.98,24.01,23.74,23.75,1533700.0,17.4538,17.4756,17.2791,17.2864,1533700.0
2008-10-20 09:40:00,23.76,23.8,23.62,23.63,1569900.0,17.2937,17.3228,17.1918,17.199,1569900.0
2008-10-20 09:45:00,23.63,23.9,23.6,23.78,1892300.0,17.199,17.3956,17.1772,17.3082,1892300.0
2008-10-20 09:50:00,23.78,23.85,23.71,23.79,1414800.0,17.3082,17.3592,17.2573,17.3155,1414800.0
2008-10-20 09:55:00,23.79,23.97,23.76,23.9,1499400.0,17.3155,17.4465,17.2937,17.3956,1499400.0
2008-10-20 10:00:00,23.9,23.95,23.78,23.78,1532400.0,17.3956,17.4319,17.3082,17.3082,1532400.0
2008-10-20 10:05:00,23.81,23.87,23.72,23.76,1535300.0,17.3301,17.3737,17.2645,17.2937,1535300.0
2008-10-20 10:10:00,23.76,23.8,23.36,23.4,1807700.0,17.2937,17.3228,17.0025,17.0316,1807700.0
2008-10-20 10:15:00,23.4,23.54,23.37,23.5,1058600.0,17.0316,17.1335,17.0098,17.1044,1058600.0
2008-10-20 10:20:00,23.51,23.53,23.42,23.42,1468600.0,17.1117,17.1263,17.0462,17.0462,1468600.0
2008-10-20 10:25:00,23.43,23.85,23.42,23.49,1107700.0,17.0535,17.3592,17.0462,17.0971,1107700.0
2008-10-20 10:30:00,23.49,23.5,23.36,23.46,1538000.0,17.0971,17.1044,17.0025,17.0753,1538000.0
2008-10-20 10:35:00,23.46,23.5,23.36,23.5,898300.0,17.0753,17.1044,17.0025,17.1044,898300.0
2008-10-20 10:40:00,23.5,23.53,23.27,23.35,1277900.0,17.1044,17.1263,16.937,16.9952,1277900.0
2008-10-20 10:45:00,23.36,23.43,23.34,23.42,1030700.0,17.0025,17.0535,16.988,17.0462,1030700.0
2008-10-20 10:50:00,23.42,23.44,23.25,23.25,947000.0,17.0462,17.0607,16.9225,16.9225,947000.0
2008-10-20 10:55:00,23.25,23.31,23.15,23.31,1006300.0,16.9225,16.9661,16.8497,16.9661,1006300.0
2008-10-20 11:00:00,23.3,23.33,23.12,23.14,931900.0,16.9588,16.9807,16.8278,16.8424,931900.0
2008-10-20 11:05:00,23.14,23.23,23.1,23.15,884900.0,16.8424,16.9079,16.8133,16.8497,884900.0
2008-10-20 11:10:00,23.15,23.17,23.01,23.14,1381500.0,16.8497,16.8642,16.7478,16.8424,1381500.0
2008-10-20 11:15:00,23.14,23.3,23.13,23.28,1204000.0,16.8424,16.9588,16.8351,16.9443,1204000.0
2008-10-20 11:20:00,23.28,23.35,23.23,23.35,679900.0,16.9443,16.9952,16.9079,16.9952,679900.0
2008-10-20 11:25:00,23.34,23.42,23.23,23.39,1026800.0,16.988,17.0462,16.9079,17.0244,1026800.0
2008-10-20 11:30:00,23.39,23.47,23.35,23.39,1019200.0,17.0244,17.0826,16.9952,17.0244,1019200.0
2008-10-20 11:35:00,23.39,23.47,23.37,23.47,1055700.0,17.0244,17.0826,17.0098,17.0826,1055700.0
2008-10-20 11:40:00,23.47,23.5,23.39,23.5,1361800.0,17.0826,17.1044,17.0244,17.1044,1361800.0
2008-10-20 11:45:00,23.5,23.62,23.48,23.59,909500.0,17.1044,17.1918,17.0899,17.1699,909500.0
2008-10-20 11:50:00,23.59,23.7,23.58,23.6,1298700.0,17.1699,17.25,17.1626,17.1772,1298700.0
2008-10-20 11:55:00,23.59,23.72,23.58,23.66,1249300.0,17.1699,17.2645,17.1626,17.2209,1249300.0
2008-10-20 12:00:00,23.66,23.7,23.6,23.61,586300.0,17.2209,17.25,17.1772,17.1845,586300.0
2008-10-20 12:05:00,23.61,23.73,23.59,23.69,558800.0,17.1845,17.2718,17.1699,17.2427,558800.0
2008-10-20 12:10:00,23.68,23.79,23.67,23.72,532800.0,17.2354,17.3155,17.2282,17.2645,532800.0
2008-10-20 12:15:00,23.72,23.87,23.71,23.82,700600.0,17.2645,17.3737,17.2573,17.3373,700600.0
2008-10-20 12:20:00,23.81,23.88,23.77,23.8,640900.0,17.3301,17.381,17.3009,17.3228,640900.0
2008-10-20 12:25:00,23.8,23.9,23.78,23.84,640000.0,17.3228,17.3956,17.3082,17.3519,640000.0
2008-10-20 12:30:00,23.84,23.93,23.78,23.86,1024800.0,17.3519,17.4174,17.3082,17.3664,1024800.0
2008-10-20 12:35:00,23.86,23.91,23.8,23.84,651000.0,17.3664,17.4028,17.3228,17.3519,651000.0
2008-10-20 12:40:00,23.85,23.85,23.7,23.76,1214900.0,17.3592,17.3592,17.25,17.2937,1214900.0
2008-10-20 12:45:00,23.76,23.86,23.72,23.84,739100.0,17.2937,17.3664,17.2645,17.3519,739100.0
2008-10-20 12:50:00,23.83,23.83,23.68,23.68,636800.0,17.3446,17.3446,17.2354,17.2354,636800.0
2008-10-20 12:55:00,23.68,23.74,23.67,23.69,535000.0,17.2354,17.2791,17.2282,17.2427,535000.0
2008-10-20 13:00:00,23.69,23.7,23.62,23.63,585700.0,17.2427,17.25,17.1918,17.199,585700.0
2008-10-20 13:05:00,23.63,23.74,23.61,23.68,844000.0,17.199,17.2791,17.1845,17.2354,844000.0
2008-10-20 13:10:00,23.67,23.78,23.67,23.76,399200.0,17.2282,17.3082,17.2282,17.2937,399200.0
2008-10-20 13:15:00,23.76,23.84,23.71,23.84,858100.0,17.2937,17.3519,17.2573,17.3519,858100.0
2008-10-20 13:20:00,23.84,23.88,23.75,23.84,476100.0,17.3519,17.381,17.2864,17.3519,476100.0
2008-10-20 13:25:00,23.84,23.94,23.83,23.93,618600.0,17.3519,17.4247,17.3446,17.4174,618600.0
2008-10-20 13:30:00,23.94,24.05,23.93,24.04,828400.0,17.4247,17.5047,17.4174,17.4975,828400.0
2008-10-20 13:35:00,24.04,24.05,23.87,23.94,728600.0,17.4975,17.5047,17.3737,17.4247,728600.0
2008-10-20 13:40:00,23.94,24.01,23.89,23.95,719900.0,17.4247,17.4756,17.3883,17.4319,719900.0
2008-10-20 13:45:00,23.95,24.1,23.94,24.07,506000.0,17.4319,17.5411,17.4247,17.5193,506000.0
2008-10-20 13:50:00,24.07,24.12,24.01,24.11,995200.0,17.5193,17.5557,17.4756,17.5484,995200.0
2008-10-20 13:55:00,24.11,24.12,24.01,24.04,619700.0,17.5484,17.5557,17.4756,17.4975,619700.0
2008-10-20 14:00:00,24.04,24.13,24.02,24.13,710500.0,17.4975,17.563,17.4829,17.563,710500.0
2008-10-20 14:05:00,24.13,24.29,24.13,24.25,1015700.0,17.563,17.6794,17.563,17.6503,1015700.0
2008-10-20 14:10:00,24.26,24.32,24.15,24.15,1031200.0,17.6576,17.7013,17.5775,17.5775,1031200.0
2008-10-20 14:15:00,24.15,24.2,24.06,24.11,797700.0,17.5775,17.6139,17.512,17.5484,797700.0
2008-10-20 14:20:00,24.12,24.19,24.0,24.0,784900.0,17.5557,17.6066,17.4683,17.4683,784900.0
2008-10-20 14:25:00,24.01,24.09,23.99,24.07,742100.0,17.4756,17.5338,17.4611,17.5193,742100.0
2008-10-20 14:30:00,24.07,24.08,23.94,24.06,1022300.0,17.5193,17.5266,17.4247,17.512,1022300.0
2008-10-20 14:35:00,24.07,24.12,24.03,24.1,838300.0,17.5193,17.5557,17.4902,17.5411,838300.0
2008-10-20 14:40:00,24.09,24.25,24.07,24.23,1086000.0,17.5338,17.6503,17.5193,17.6357,1086000.0
2008-10-20 14:45:00,24.23,24.25,24.14,24.17,606400.0,17.6357,17.6503,17.5702,17.5921,606400.0
2008-10-20 14:50:00,24.17,24.18,24.09,24.12,729900.0,17.5921,17.5994,17.5338,17.5557,729900.0
2008-10-20 14:55:00,24.12,24.2,24.05,24.2,1167300.0,17.5557,17.6139,17.5047,17.6139,1167300.0
2008-10-20 15:00:00,24.19,24.35,24.19,24.3,1608300.0,17.6066,17.7231,17.6066,17.6867,1608300.0
2008-10-20 15:05:00,24.31,24.31,24.15,24.22,1317500.0,17.694,17.694,17.5775,17.6285,1317500.0
2008-10-20 15:10:00,24.22,24.34,24.19,24.26,913000.0,17.6285,17.7158,17.6066,17.6576,913000.0
2008-10-20 15:15:00,24.25,24.3,24.19,24.27,1241100.0,17.6503,17.6867,17.6066,17.6649,1241100.0
2008-10-20 15:20:00,24.27,24.3,24.14,24.22,1345300.0,17.6649,17.6867,17.5702,17.6285,1345300.0
2008-10-20 15:25:00,24.22,24.24,24.12,24.21,1221600.0,17.6285,17.643,17.5557,17.6212,1221600.0
2008-10-20 15:30:00,24.21,24.32,24.12,24.29,1405100.0,17.6212,17.7013,17.5557,17.6794,1405100.0
2008-10-20 15:35:00,24.29,24.48,24.28,24.44,2319500.0,17.6794,17.8177,17.6721,17.7886,2319500.0
2008-10-20 15:40:00,24.44,24.47,24.21,24.23,1751600.0,17.7886,17.8104,17.6212,17.6357,1751600.0
2008-10-20 15:45:00,24.24,24.3,24.22,24.3,1763300.0,17.643,17.6867,17.6285,17.6867,1763300.0
2008-10-20 15:50:00,24.3,24.49,24.27,24.47,2623500.0,17.6867,17.825,17.6649,17.8104,2623500.0
2008-10-20 15:55:00,24.46,24.75,24.46,24.72,3620300.0,17.8032,18.0142,17.8032,17.9924,3620300.0
2008-10-21 09:30:00,24.32,24.58,24.3,24.48,1803300.0,17.7013,17.8905,17.6867,17.8177,1803300.0
2008-10-21 09:35:00,24.48,24.58,24.36,24.48,1489600.0,17.8177,17.8905,17.7304,17.8177,1489600.0
2008-10-21 09:40:00,24.47,24.52,24.36,24.51,1228300.0,17.8104,17.8468,17.7304,17.8395,1228300.0
2008-10-21 09:45:00,24.5,24.53,24.41,24.46,580100.0,17.8323,17.8541,17.7668,17.8032,580100.0
2008-10-21 09:50:00,24.46,24.5,24.36,24.49,1095600.0,17.8032,17.8323,17.7304,17.825,1095600.0
2008-10-21 09:55:00,24.5,24.54,24.44,24.54,989600.0,17.8323,17.8614,17.7886,17.8614,989600.0
2008-10-21 10:00:00,24.53,24.86,24.52,24.84,1411700.0,17.8541,18.0943,17.8468,18.0797,1411700.0
2008-10-21 10:05:00,24.85,24.96,24.79,24.96,1609100.0,18.087,18.1671,18.0433,18.1671,1609100.0
2008-10-21 10:10:00,24.95,24.97,24.8,24.83,1433000.0,18.1598,18.1744,18.0506,18.0725,1433000.0
2008-10-21 10:15:00,24.84,25.0,24.83,24.94,1386300.0,18.0797,18.1962,18.0725,18.1525,1386300.0
2008-10-21 10:20:00,24.94,24.97,24.86,24.95,1198900.0,18.1525,18.1744,18.0943,18.1598,1198900.0
2008-10-21 10:25:00,24.95,25.01,24.78,24.78,1744000.0,18.1598,18.2035,18.0361,18.0361,1744000.0
2008-10-21 10:30:00,24.77,24.77,24.58,24.6,1310200.0,18.0288,18.0288,17.8905,17.9051,1310200.0
2008-10-21 10:35:00,24.59,24.66,24.55,24.65,961200.0,17.8978,17.9487,17.8687,17.9414,961200.0
2008-10-21 10:40:00,24.65,24.75,24.62,24.63,959500.0,17.9414,18.0142,17.9196,17.9269,959500.0
2008-10-21 10:45:00,24.63,24.66,24.53,24.58,1019500.0,17.9269,17.9487,17.8541,17.8905,1019500.0
2008-10-21 10:50:00,24.58,24.63,24.51,24.63,1038600.0,17.8905,17.9269,17.8395,17.9269,1038600.0
2008-10-21 10:55:00,24.63,24.64,24.52,24.52,652300.0,17.9269,17.9342,17.8468,17.8468,652300.0
2008-10-21 11:00:00,24.52,24.58,24.5,24.53,928500.0,17.8468,17.8905,17.8323,17.8541,928500.0
2008-10-21 11:05:00,24.53,24.53,24.4,24.42,998800.0,17.8541,17.8541,17.7595,17.774,998800.0
2008-10-21 11:10:00,24.42,24.46,24.41,24.46,754100.0,17.774,17.8032,17.7668,17.8032,754100.0
2008-10-21 11:15:00,24.46,24.58,24.45,24.53,781500.0,17.8032,17.8905,17.7959,17.8541,781500.0
2008-10-21 11:20:00,24.54,24.54,24.38,24.45,1052800.0,17.8614,17.8614,17.7449,17.7959,1052800.0
2008-10-21 11:25:00,24.44,24.59,24.44,24.58,1089400.0,17.7886,17.8978,17.7886,17.8905,1089400.0
2008-10-21 11:30:00,24.58,24.71,24.57,24.68,912500.0,17.8905,17.9851,17.8832,17.9633,912500.0
2008-10-21 11:35:00,24.69,24.82,24.5,24.75,1404200.0,17.9706,18.0652,17.8323,18.0142,1404200.0
2008-10-21 11:40:00,24.75,24.81,24.6,24.74,981100.0,18.0142,18.0579,17.9051,18.0069,981100.0
2008-10-21 11:45:00,24.74,24.75,24.56,24.56,1037300.0,18.0069,18.0142,17.8759,17.8759,1037300.0
2008-10-21 11:50:00,24.57,24.6,24.46,24.56,1272000.0,17.8832,17.9051,17.8032,17.8759,1272000.0
2008-10-21 11:55:00,24.56,24.58,24.2,24.23,1512100.0,17.8759,17.8905,17.6139,17.6357,1512100.0
2008-10-21 12:00:00,24.23,24.3,24.13,24.24,1610200.0,17.6357,17.6867,17.563,17.643,1610200.0
2008-10-21 12:05:00,24.24,24.5,24.12,24.18,1376200.0,17.643,17.8323,17.5557,17.5994,1376200.0
2008-10-21 12:10:00,24.18,24.26,24.03,24.04,942200.0,17.5994,17.6576,17.4902,17.4975,942200.0
2008-10-21 12:15:00,24.04,24.55,23.91,24.0,1882700.0,17.4975,17.8687,17.4028,17.4683,1882700.0
2008-10-21 12:20:00,24.0,24.12,23.91,24.09,1174100.0,17.4683,17.5557,17.4028,17.5338,1174100.0
2008-10-21 12:25:00,24.1,24.14,24.01,24.05,698600.0,17.5411,17.5702,17.4756,17.5047,698600.0
2008-10-21 12:30:00,24.05,24.19,24.0,24.17,693600.0,17.5047,17.6066,17.4683,17.5921,693600.0
2008-10-21 12:35:00,24.17,24.24,24.13,24.2,422300.0,17.5921,17.643,17.563,17.6139,422300.0
2008-10-21 12:40:00,24.19,24.19,24.11,24.13,537400.0,17.6066,17.6066,17.5484,17.563,537400.0
2008-10-21 12:45:00,24.14,24.14,23.93,23.98,999500.0,17.5702,17.5702,17.4174,17.4538,999500.0
2008-10-21 12:50:00,23.98,24.02,23.85,23.9,995700.0,17.4538,17.4829,17.3592,17.3956,995700.0
2008-10-21 12:55:00,23.9,24.01,23.83,23.84,804300.0,17.3956,17.4756,17.3446,17.3519,804300.0
2008-10-21 13:00:00,23.84,23.98,23.83,23.96,878300.0,17.3519,17.4538,17.3446,17.4392,878300.0
2008-10-21 13:05:00,23.97,24.08,23.95,24.01,1205800.0,17.4465,17.5266,17.4319,17.4756,1205800.0
2008-10-21 13:10:00,24.01,24.08,23.97,23.98,336800.0,17.4756,17.5266,17.4465,17.4538,336800.0
2008-10-21 13:15:00,23.99,24.08,23.99,24.03,288300.0,17.4611,17.5266,17.4611,17.4902,288300.0
2008-10-21 13:20:00,24.03,24.22,24.03,24.14,1499100.0,17.4902,17.6285,17.4902,17.5702,1499100.0
2008-10-21 13:25:00,24.14,24.18,24.1,24.11,517300.0,17.5702,17.5994,17.5411,17.5484,517300.0
2008-10-21 13:30:00,24.12,24.12,23.99,24.02,863700.0,17.5557,17.5557,17.4611,17.4829,863700.0
2008-10-21 13:35:00,24.02,24.18,24.02,24.17,928500.0,17.4829,17.5994,17.4829,17.5921,928500.0
2008-10-21 13:40:00,24.17,24.18,24.04,24.07,714200.0,17.5921,17.5994,17.4975,17.5193,714200.0
2008-10-21 13:45:00,24.07,24.11,24.0,24.09,610800.0,17.5193,17.5484,17.4683,17.5338,610800.0
2008-10-21 13:50:00,24.09,24.11,24.0,24.03,427100.0,17.5338,17.5484,17.4683,17.4902,427100.0
2008-10-21 13:55:00,24.03,24.07,23.94,24.06,633400.0,17.4902,17.5193,17.4247,17.512,633400.0
2008-10-21 14:00:00,24.07,24.14,24.05,24.09,522300.0,17.5193,17.5702,17.5047,17.5338,522300.0
2008-10-21 14:05:00,24.09,24.1,24.05,24.08,518800.0,17.5338,17.5411,17.5047,17.5266,518800.0
2008-10-21 14:10:00,24.08,24.13,24.03,24.06,864300.0,17.5266,17.563,17.4902,17.512,864300.0
2008-10-21 14:15:00,24.07,24.19,24.06,24.19,1057400.0,17.5193,17.6066,17.512,17.6066,1057400.0
2008-10-21 14:20:00,24.18,24.24,24.16,24.18,608900.0,17.5994,17.643,17.5848,17.5994,608900.0
2008-10-21 14:25:00,24.17,24.22,24.12,24.21,642500.0,17.5921,17.6285,17.5557,17.6212,642500.0
2008-10-21 14:30:00,24.22,24.3,24.15,24.16,1105200.0,17.6285,17.6867,17.5775,17.5848,1105200.0
2008-10-21 14:35:00,24.17,24.19,24.11,24.16,1206400.0,17.5921,17.6066,17.5484,17.5848,1206400.0
2008-10-21 14:40:00,24.15,24.31,24.15,24.27,1207300.0,17.5775,17.694,17.5775,17.6649,1207300.0
2008-10-21 14:45:00,24.29,24.4,24.12,24.14,1950000.0,17.6794,17.7595,17.5557,17.5702,1950000.0
2008-10-21 14:50:00,24.14,24.2,24.05,24.16,1521300.0,17.5702,17.6139,17.5047,17.5848,1521300.0
2008-10-21 14:55:00,24.16,24.19,24.08,24.18,784100.0,17.5848,17.6066,17.5266,17.5994,784100.0
2008-10-21 15:00:00,24.18,24.44,24.18,24.35,2242900.0,17.5994,17.7886,17.5994,17.7231,2242900.0
2008-10-21 15:05:00,24.35,24.35,24.2,24.23,1218100.0,17.7231,17.7231,17.6139,17.6357,1218100.0
2008-10-21 15:10:00,24.23,24.39,24.22,24.32,975700.0,17.6357,17.7522,17.6285,17.7013,975700.0
2008-10-21 15:15:00,24.32,24.33,24.13,24.14,1220000.0,17.7013,17.7085,17.563,17.5702,1220000.0
2008-10-21 15:20:00,24.14,24.18,23.96,23.96,1584200.0,17.5702,17.5994,17.4392,17.4392,1584200.0
2008-10-21 15:25:00,23.96,24.0,23.83,23.84,1668100.0,17.4392,17.4683,17.3446,17.3519,1668100.0
2008-10-21 15:30:00,23.84,23.92,23.68,23.7,2159100.0,17.3519,17.4101,17.2354,17.25,2159100.0
2008-10-21 15:35:00,23.7,23.77,23.64,23.74,2175400.0,17.25,17.3009,17.2063,17.2791,2175400.0
2008-10-21 15:40:00,23.73,23.83,23.67,23.68,1718200.0,17.2718,17.3446,17.2282,17.2354,1718200.0
2008-10-21 15:45:00,23.68,23.69,23.36,23.39,3074500.0,17.2354,17.2427,17.0025,17.0244,3074500.0
2008-10-21 15:50:00,23.37,23.66,23.37,23.63,3909500.0,17.0098,17.2209,17.0098,17.199,3909500.0
2008-10-21 15:55:00,23.63,23.64,23.27,23.34,4597300.0,17.199,17.2063,16.937,16.988,4597300.0
2008-10-22 09:30:00,23.03,23.05,22.74,22.99,2657200.0,16.7623,16.7769,16.5513,16.7332,2657200.0
2008-10-22 09:35:00,22.99,23.06,22.75,22.76,2507800.0,16.7332,16.7842,16.5585,16.5658,2507800.0
2008-10-22 09:40:00,22.76,22.93,22.72,22.91,1625800.0,16.5658,16.6895,16.5367,16.675,1625800.0
2008-10-22 09:45:00,22.91,22.96,22.8,22.83,1954000.0,16.675,16.7114,16.5949,16.6168,1954000.0
2008-10-22 09:50:00,22.83,22.84,22.54,22.56,2412900.0,16.6168,16.624,16.4057,16.4202,2412900.0
2008-10-22 09:55:00,22.56,22.6,22.42,22.49,2521000.0,16.4202,16.4494,16.3183,16.3693,2521000.0
2008-10-22 10:00:00,22.48,22.51,22.22,22.23,2919300.0,16.362,16.3838,16.1728,16.1801,2919300.0
2008-10-22 10:05:00,22.24,22.48,22.2,22.42,2027300.0,16.1873,16.362,16.1582,16.3183,2027300.0
2008-10-22 10:10:00,22.43,22.61,22.41,22.58,1788200.0,16.3256,16.4566,16.3111,16.4348,1788200.0
2008-10-22 10:15:00,22.58,22.64,22.38,22.38,1709600.0,16.4348,16.4785,16.2892,16.2892,1709600.0
2008-10-22 10:20:00,22.39,22.49,22.3,22.41,1340800.0,16.2965,16.3693,16.231,16.3111,1340800.0
2008-10-22 10:25:00,22.41,22.45,22.33,22.43,1424400.0,16.3111,16.3402,16.2528,16.3256,1424400.0
2008-10-22 10:30:00,22.42,22.47,22.3,22.33,1232500.0,16.3183,16.3547,16.231,16.2528,1232500.0
2008-10-22 10:35:00,22.32,22.51,22.32,22.44,1783300.0,16.2456,16.3838,16.2456,16.3329,1783300.0
2008-10-22 10:40:00,22.44,22.5,22.35,22.4,1362000.0,16.3329,16.3766,16.2674,16.3038,1362000.0
2008-10-22 10:45:00,22.39,22.51,22.32,22.49,1386400.0,16.2965,16.3838,16.2456,16.3693,1386400.0
2008-10-22 10:50:00,22.5,22.57,22.45,22.57,1868000.0,16.3766,16.4275,16.3402,16.4275,1868000.0
2008-10-22 10:55:00,22.56,22.59,22.42,22.5,983000.0,16.4202,16.4421,16.3183,16.3766,983000.0
2008-10-22 11:00:00,22.49,22.5,22.33,22.46,864300.0,16.3693,16.3766,16.2528,16.3475,864300.0
2008-10-22 11:05:00,22.46,22.48,22.35,22.4,829800.0,16.3475,16.362,16.2674,16.3038,829800.0
2008-10-22 11:10:00,22.41,22.47,22.33,22.35,1003900.0,16.3111,16.3547,16.2528,16.2674,1003900.0
2008-10-22 11:15:00,22.34,22.38,22.27,22.3,918200.0,16.2601,16.2892,16.2092,16.231,918200.0
2008-10-22 11:20:00,22.3,22.32,22.2,22.25,987100.0,16.231,16.2456,16.1582,16.1946,987100.0
2008-10-22 11:25:00,22.24,22.25,22.07,22.16,1691000.0,16.1873,16.1946,16.0636,16.1291,1691000.0
2008-10-22 11:30:00,22.16,22.31,22.15,22.23,911400.0,16.1291,16.2383,16.1218,16.1801,911400.0
2008-10-22 11:35:00,22.23,22.28,22.13,22.21,948900.0,16.1801,16.2164,16.1073,16.1655,948900.0
2008-10-22 11:40:00,22.22,22.35,22.16,22.3,1336500.0,16.1728,16.2674,16.1291,16.231,1336500.0
2008-10-22 11:45:00,22.29,22.35,22.26,22.3,961700.0,16.2237,16.2674,16.2019,16.231,961700.0
2008-10-22 11:50:00,22.3,22.35,22.24,22.26,1120600.0,16.231,16.2674,16.1873,16.2019,1120600.0
2008-10-22 11:55:00,22.25,22.34,22.21,22.32,1010000.0,16.1946,16.2601,16.1655,16.2456,1010000.0
2008-10-22 12:00:00,22.31,22.33,22.25,22.27,664300.0,16.2383,16.2528,16.1946,16.2092,664300.0
2008-10-22 12:05:00,22.26,22.38,22.26,22.37,769100.0,16.2019,16.2892,16.2019,16.282,769100.0
2008-10-22 12:10:00,22.37,22.38,22.3,22.37,726600.0,16.282,16.2892,16.231,16.282,726600.0
2008-10-22 12:15:00,22.36,22.51,22.35,22.5,1212500.0,16.2747,16.3838,16.2674,16.3766,1212500.0
2008-10-22 12:20:00,22.5,22.55,22.36,22.49,2486500.0,16.3766,16.413,16.2747,16.3693,2486500.0
2008-10-22 12:25:00,22.49,22.52,22.39,22.39,1171100.0,16.3693,16.3911,16.2965,16.2965,1171100.0
2008-10-22 12:30:00,22.39,22.45,22.35,22.44,674200.0,16.2965,16.3402,16.2674,16.3329,674200.0
2008-10-22 12:35:00,22.43,22.47,22.3,22.44,1016100.0,16.3256,16.3547,16.231,16.3329,1016100.0
2008-10-22 12:40:00,22.44,22.52,22.38,22.49,977400.0,16.3329,16.3911,16.2892,16.3693,977400.0
2008-10-22 12:45:00,22.49,22.52,22.37,22.42,670200.0,16.3693,16.3911,16.282,16.3183,670200.0
2008-10-22 12:50:00,22.41,22.51,22.39,22.5,612300.0,16.3111,16.3838,16.2965,16.3766,612300.0
2008-10-22 12:55:00,22.49,22.52,22.45,22.49,437400.0,16.3693,16.3911,16.3402,16.3693,437400.0
2008-10-22 13:00:00,22.48,22.48,22.28,22.36,903400.0,16.362,16.362,16.2164,16.2747,903400.0
2008-10-22 13:05:00,22.36,22.42,22.34,22.37,425500.0,16.2747,16.3183,16.2601,16.282,425500.0
2008-10-22 13:10:00,22.37,22.37,22.2,22.22,708200.0,16.282,16.282,16.1582,16.1728,708200.0
2008-10-22 13:15:00,22.22,22.23,22.1,22.21,991600.0,16.1728,16.1801,16.0854,16.1655,991600.0
2008-10-22 13:20:00,22.21,22.22,22.1,22.11,685400.0,16.1655,16.1728,16.0854,16.0927,685400.0
2008-10-22 13:25:00,22.1,22.13,22.03,22.11,1274400.0,16.0854,16.1073,16.0345,16.0927,1274400.0
2008-10-22 13:30:00,22.11,22.13,22.01,22.01,1221900.0,16.0927,16.1073,16.0199,16.0199,1221900.0
2008-10-22 13:35:00,22.01,22.05,22.0,22.02,1499500.0,16.0199,16.049,16.0126,16.0272,1499500.0
2008-10-22 13:40:00,22.01,22.04,22.0,22.01,1094200.0,16.0199,16.0418,16.0126,16.0199,1094200.0
2008-10-22 13:45:00,22.02,22.14,22.01,22.14,1192600.0,16.0272,16.1145,16.0199,16.1145,1192600.0
2008-10-22 13:50:00,22.14,22.15,22.02,22.12,712500.0,16.1145,16.1218,16.0272,16.1,712500.0
2008-10-22 13:55:00,22.12,22.15,22.07,22.1,1164800.0,16.1,16.1218,16.0636,16.0854,1164800.0
2008-10-22 14:00:00,22.11,22.14,22.0,22.01,1097100.0,16.0927,16.1145,16.0126,16.0199,1097100.0
2008-10-22 14:05:00,22.01,22.06,21.99,22.0,1381800.0,16.0199,16.0563,16.0054,16.0126,1381800.0
2008-10-22 14:10:00,22.01,22.04,21.99,22.03,1249800.0,16.0199,16.0418,16.0054,16.0345,1249800.0
2008-10-22 14:15:00,22.02,22.07,22.02,22.03,829300.0,16.0272,16.0636,16.0272,16.0345,829300.0
2008-10-22 14:20:00,22.03,22.12,22.02,22.12,1218000.0,16.0345,16.1,16.0272,16.1,1218000.0
2008-10-22 14:25:00,22.12,22.16,22.06,22.15,1300300.0,16.1,16.1291,16.0563,16.1218,1300300.0
2008-10-22 14:30:00,22.15,22.16,22.05,22.06,1063900.0,16.1218,16.1291,16.049,16.0563,1063900.0
2008-10-22 14:35:00,22.07,22.14,22.02,22.05,1808200.0,16.0636,16.1145,16.0272,16.049,1808200.0
2008-10-22 14:40:00,22.05,22.06,21.9,21.94,1675300.0,16.049,16.0563,15.9399,15.969,1675300.0
2008-10-22 14:45:00,21.93,22.02,21.83,21.93,1201700.0,15.9617,16.0272,15.8889,15.9617,1201700.0
2008-10-22 14:50:00,21.93,21.95,21.81,21.81,1007800.0,15.9617,15.9763,15.8744,15.8744,1007800.0
2008-10-22 14:55:00,21.81,21.95,21.8,21.94,1616800.0,15.8744,15.9763,15.8671,15.969,1616800.0
2008-10-22 15:00:00,21.93,21.97,21.77,21.78,1527700.0,15.9617,15.9908,15.8452,15.8525,1527700.0
2008-10-22 15:05:00,21.78,21.83,21.66,21.69,2328300.0,15.8525,15.8889,15.7652,15.787,2328300.0
2008-10-22 15:10:00,21.69,21.71,21.5,21.5,2879200.0,15.787,15.8016,15.6487,15.6487,2879200.0
2008-10-22 15:15:00,21.5,21.54,21.31,21.32,3068800.0,15.6487,15.6778,15.5104,15.5177,3068800.0
2008-10-22 15:20:00,21.33,21.49,21.32,21.49,2100600.0,15.525,15.6414,15.5177,15.6414,2100600.0
2008-10-22 15:25:00,21.49,21.57,21.44,21.44,4052800.0,15.6414,15.6997,15.6051,15.6051,4052800.0
2008-10-22 15:30:00,21.45,21.46,21.16,21.18,3529300.0,15.6123,15.6196,15.4013,15.4158,3529300.0
2008-10-22 15:35:00,21.18,21.24,21.03,21.04,4062300.0,15.4158,15.4595,15.3066,15.3139,4062300.0
2008-10-22 15:40:00,21.05,21.24,20.9,21.11,5460500.0,15.3212,15.4595,15.212,15.3649,5460500.0
2008-10-22 15:45:00,21.1,21.37,21.03,21.29,5529400.0,15.3576,15.5541,15.3066,15.4959,5529400.0
2008-10-22 15:50:00,21.34,21.78,21.26,21.64,6804400.0,15.5323,15.8525,15.474,15.7506,6804400.0
2008-10-22 15:55:00,21.64,21.81,21.42,21.61,5676500.0,15.7506,15.8744,15.5905,15.7288,5676500.0
2008-10-23 09:30:00,21.57,22.2,21.52,21.91,2632000.0,15.6997,16.1582,15.6633,15.9471,2632000.0
2008-10-23 09:35:00,21.91,21.92,21.7,21.85,2035100.0,15.9471,15.9544,15.7943,15.9035,2035100.0
2008-10-23 09:40:00,21.84,21.92,21.53,21.53,3096700.0,15.8962,15.9544,15.6706,15.6706,3096700.0
2008-10-23 09:45:00,21.54,21.54,21.14,21.16,2431600.0,15.6778,15.6778,15.3867,15.4013,2431600.0
2008-10-23 09:50:00,21.16,21.31,21.01,21.24,1913300.0,15.4013,15.5104,15.2921,15.4595,1913300.0
2008-10-23 09:55:00,21.24,21.45,21.21,21.44,1433300.0,15.4595,15.6123,15.4376,15.6051,1433300.0
2008-10-23 10:00:00,21.45,21.57,21.33,21.34,2155300.0,15.6123,15.6997,15.525,15.5323,2155300.0
2008-10-23 10:05:00,21.34,21.6,21.31,21.48,1863300.0,15.5323,15.7215,15.5104,15.6342,1863300.0
2008-10-23 10:10:00,21.48,21.7,21.45,21.56,1975100.0,15.6342,15.7943,15.6123,15.6924,1975100.0
2008-10-23 10:15:00,21.56,21.62,21.43,21.59,2849700.0,15.6924,15.7361,15.5978,15.7142,2849700.0
2008-10-23 10:20:00,21.59,21.73,21.52,21.68,1950700.0,15.7142,15.8161,15.6633,15.7797,1950700.0
2008-10-23 10:25:00,21.67,21.75,21.59,21.74,1371000.0,15.7725,15.8307,15.7142,15.8234,1371000.0
2008-10-23 10:30:00,21.73,21.9,21.65,21.89,1413700.0,15.8161,15.9399,15.7579,15.9326,1413700.0
2008-10-23 10:35:00,21.88,21.94,21.75,21.86,1714300.0,15.9253,15.969,15.8307,15.9107,1714300.0
2008-10-23 10:40:00,21.86,22.2,21.82,22.19,2566000.0,15.9107,16.1582,15.8816,16.1509,2566000.0
2008-10-23 10:45:00,22.19,22.21,21.88,21.92,2013400.0,16.1509,16.1655,15.9253,15.9544,2013400.0
2008-10-23 10:50:00,21.91,22.06,21.89,21.97,1255800.0,15.9471,16.0563,15.9326,15.9908,1255800.0
2008-10-23 10:55:00,21.96,22.1,21.88,22.06,1737900.0,15.9835,16.0854,15.9253,16.0563,1737900.0
2008-10-23 11:00:00,22.06,22.22,22.05,22.12,2612300.0,16.0563,16.1728,16.049,16.1,2612300.0
2008-10-23 11:05:00,22.12,22.18,22.06,22.07,1123300.0,16.1,16.1437,16.0563,16.0636,1123300.0
2008-10-23 11:10:00,22.07,22.1,21.88,21.89,1512600.0,16.0636,16.0854,15.9253,15.9326,1512600.0
2008-10-23 11:15:00,21.89,21.96,21.78,21.82,1088900.0,15.9326,15.9835,15.8525,15.8816,1088900.0
2008-10-23 11:20:00,21.83,21.85,21.77,21.77,1274400.0,15.8889,15.9035,15.8452,15.8452,1274400.0
2008-10-23 11:25:00,21.78,21.8,21.7,21.74,1353000.0,15.8525,15.8671,15.7943,15.8234,1353000.0
2008-10-23 11:30:00,21.73,21.83,21.71,21.79,853200.0,15.8161,15.8889,15.8016,15.8598,853200.0
2008-10-23 11:35:00,21.8,22.0,21.78,21.96,1301800.0,15.8671,16.0126,15.8525,15.9835,1301800.0
2008-10-23 11:40:00,21.97,21.97,21.82,21.84,1284600.0,15.9908,15.9908,15.8816,15.8962,1284600.0
2008-10-23 11:45:00,21.85,21.95,21.76,21.89,1020800.0,15.9035,15.9763,15.838,15.9326,1020800.0
2008-10-23 11:50:00,21.89,22.0,21.88,21.91,1006500.0,15.9326,16.0126,15.9253,15.9471,1006500.0
2008-10-23 11:55:00,21.93,21.97,21.87,21.96,712300.0,15.9617,15.9908,15.918,15.9835,712300.0
2008-10-23 12:00:00,21.96,21.96,21.74,21.76,590100.0,15.9835,15.9835,15.8234,15.838,590100.0
2008-10-23 12:05:00,21.75,21.76,21.6,21.6,1166200.0,15.8307,15.838,15.7215,15.7215,1166200.0
2008-10-23 12:10:00,21.6,21.69,21.58,21.68,1256600.0,15.7215,15.787,15.707,15.7797,1256600.0
2008-10-23 12:15:00,21.68,21.7,21.53,21.54,1367200.0,15.7797,15.7943,15.6706,15.6778,1367200.0
2008-10-23 12:20:00,21.54,21.68,21.42,21.45,1120200.0,15.6778,15.7797,15.5905,15.6123,1120200.0
2008-10-23 12:25:00,21.43,21.53,21.32,21.42,1288900.0,15.5978,15.6706,15.5177,15.5905,1288900.0
2008-10-23 12:30:00,21.43,21.49,21.35,21.48,723500.0,15.5978,15.6414,15.5395,15.6342,723500.0
2008-10-23 12:35:00,21.48,21.54,21.39,21.5,1417600.0,15.6342,15.6778,15.5687,15.6487,1417600.0
2008-10-23 12:40:00,21.49,21.53,21.31,21.5,837000.0,15.6414,15.6706,15.5104,15.6487,837000.0
2008-10-23 12:45:00,21.5,21.61,21.43,21.45,740500.0,15.6487,15.7288,15.5978,15.6123,740500.0
2008-10-23 12:50:00,21.46,21.58,21.43,21.51,909700.0,15.6196,15.707,15.5978,15.656,909700.0
2008-10-23 12:55:00,21.51,21.51,21.27,21.35,1180600.0,15.656,15.656,15.4813,15.5395,1180600.0
2008-10-23 13:00:00,21.35,21.43,21.22,21.28,1212300.0,15.5395,15.5978,15.4449,15.4886,1212300.0
2008-10-23 13:05:00,21.27,21.39,21.2,21.36,1030000.0,15.4813,15.5687,15.4304,15.5468,1030000.0
2008-10-23 13:10:00,21.36,21.49,21.33,21.4,1079500.0,15.5468,15.6414,15.525,15.5759,1079500.0
2008-10-23 13:15:00,21.41,21.5,21.36,21.4,1245100.0,15.5832,15.6487,15.5468,15.5759,1245100.0
2008-10-23 13:20:00,21.39,21.39,21.29,21.33,595900.0,15.5687,15.5687,15.4959,15.525,595900.0
2008-10-23 13:25:00,21.32,21.36,21.15,21.15,1033600.0,15.5177,15.5468,15.394,15.394,1033600.0
2008-10-23 13:30:00,21.15,21.24,21.05,21.06,1344200.0,15.394,15.4595,15.3212,15.3285,1344200.0
2008-10-23 13:35:00,21.06,21.25,21.05,21.07,1684100.0,15.3285,15.4668,15.3212,15.3357,1684100.0
2008-10-23 13:40:00,21.07,21.28,21.06,21.19,1481300.0,15.3357,15.4886,15.3285,15.4231,1481300.0
2008-10-23 13:45:00,21.19,21.26,21.07,21.1,1197500.0,15.4231,15.474,15.3357,15.3576,1197500.0
2008-10-23 13:50:00,21.1,21.13,21.03,21.08,969800.0,15.3576,15.3794,15.3066,15.343,969800.0
2008-10-23 13:55:00,21.07,21.16,21.03,21.13,790400.0,15.3357,15.4013,15.3066,15.3794,790400.0
2008-10-23 14:00:00,21.12,21.12,21.0,21.02,2308200.0,15.3721,15.3721,15.2848,15.2994,2308200.0
2008-10-23 14:05:00,21.02,21.08,21.01,21.03,1158800.0,15.2994,15.343,15.2921,15.3066,1158800.0
2008-10-23 14:10:00,21.03,21.07,20.96,20.99,1912800.0,15.3066,15.3357,15.2557,15.2775,1912800.0
2008-10-23 14:15:00,20.99,21.04,20.94,20.94,1456200.0,15.2775,15.3139,15.2411,15.2411,1456200.0
2008-10-23 14:20:00,20.95,21.0,20.89,20.98,1711200.0,15.2484,15.2848,15.2047,15.2702,1711200.0
2008-10-23 14:25:00,20.97,21.09,20.96,21.01,1478600.0,15.263,15.3503,15.2557,15.2921,1478600.0
2008-10-23 14:30:00,21.01,21.21,20.95,21.1,1139600.0,15.2921,15.4376,15.2484,15.3576,1139600.0
2008-10-23 14:35:00,21.09,21.3,21.04,21.29,1558500.0,15.3503,15.5032,15.3139,15.4959,1558500.0
2008-10-23 14:40:00,21.3,21.32,21.05,21.16,1191300.0,15.5032,15.5177,15.3212,15.4013,1191300.0
2008-10-23 14:45:00,21.17,21.26,20.94,20.95,1429600.0,15.4085,15.474,15.2411,15.2484,1429600.0
2008-10-23 14:50:00,20.95,21.11,20.94,21.0,1458600.0,15.2484,15.3649,15.2411,15.2848,1458600.0
2008-10-23 14:55:00,21.0,21.11,20.91,21.1,1504900.0,15.2848,15.3649,15.2193,15.3576,1504900.0
2008-10-23 15:00:00,21.11,21.31,21.0,21.24,1775200.0,15.3649,15.5104,15.2848,15.4595,1775200.0
2008-10-23 15:05:00,21.23,21.6,21.16,21.6,2425800.0,15.4522,15.7215,15.4013,15.7215,2425800.0
2008-10-23 15:10:00,21.59,21.74,21.48,21.65,3313300.0,15.7142,15.8234,15.6342,15.7579,3313300.0
2008-10-23 15:15:00,21.64,21.66,21.23,21.25,2331300.0,15.7506,15.7652,15.4522,15.4668,2331300.0
2008-10-23 15:20:00,21.25,21.75,21.22,21.6,2118900.0,15.4668,15.8307,15.4449,15.7215,2118900.0
2008-10-23 15:25:00,21.61,21.61,21.45,21.5,1789700.0,15.7288,15.7288,15.6123,15.6487,1789700.0
2008-10-23 15:30:00,21.5,21.53,21.15,21.32,1883700.0,15.6487,15.6706,15.394,15.5177,1883700.0
2008-10-23 15:35:00,21.32,21.58,21.32,21.34,2434600.0,15.5177,15.707,15.5177,15.5323,2434600.0
2008-10-23 15:40:00,21.34,21.95,21.27,21.95,3146300.0,15.5323,15.9763,15.4813,15.9763,3146300.0
2008-10-23 15:45:00,21.95,22.1,21.9,21.98,4804300.0,15.9763,16.0854,15.9399,15.9981,4804300.0
2008-10-23 15:50:00,22.09,22.1,21.97,22.07,5260400.0,16.0782,16.0854,15.9908,16.0636,5260400.0
2008-10-23 15:55:00,22.07,22.59,22.03,22.33,6853300.0,16.0636,16.4421,16.0345,16.2528,6853300.0
2008-10-24 09:30:00,21.05,21.5,20.95,21.31,4110300.0,15.3212,15.6487,15.2484,15.5104,4110300.0
2008-10-24 09:35:00,21.31,21.55,21.01,21.23,3042400.0,15.5104,15.6851,15.2921,15.4522,3042400.0
2008-10-24 09:40:00,21.23,21.23,20.99,21.04,3132900.0,15.4522,15.4522,15.2775,15.3139,3132900.0
2008-10-24 09:45:00,21.05,21.27,21.04,21.25,3100300.0,15.3212,15.4813,15.3139,15.4668,3100300.0
2008-10-24 09:50:00,21.24,21.53,21.16,21.43,3136800.0,15.4595,15.6706,15.4013,15.5978,3136800.0
2008-10-24 09:55:00,21.43,21.76,21.32,21.54,3204500.0,15.5978,15.838,15.5177,15.6778,3204500.0
2008-10-24 10:00:00,21.55,22.13,21.55,21.75,3620600.0,15.6851,16.1073,15.6851,15.8307,3620600.0
2008-10-24 10:05:00,21.74,21.79,21.4,21.48,3011200.0,15.8234,15.8598,15.5759,15.6342,3011200.0
2008-10-24 10:10:00,21.49,21.5,21.4,21.48,2273400.0,15.6414,15.6487,15.5759,15.6342,2273400.0
2008-10-24 10:15:00,21.48,21.55,21.33,21.44,2519300.0,15.6342,15.6851,15.525,15.6051,2519300.0
2008-10-24 10:20:00,21.44,21.63,21.33,21.58,2157100.0,15.6051,15.7433,15.525,15.707,2157100.0
2008-10-24 10:25:00,21.58,21.65,21.44,21.59,2198300.0,15.707,15.7579,15.6051,15.7142,2198300.0
2008-10-24 10:30:00,21.59,21.69,21.51,21.55,1492600.0,15.7142,15.787,15.656,15.6851,1492600.0
2008-10-24 10:35:00,21.55,21.82,21.54,21.76,1755500.0,15.6851,15.8816,15.6778,15.838,1755500.0
2008-10-24 10:40:00,21.75,21.95,21.62,21.94,1503500.0,15.8307,15.9763,15.7361,15.969,1503500.0
2008-10-24 10:45:00,21.94,22.07,21.9,22.0,1922600.0,15.969,16.0636,15.9399,16.0126,1922600.0
2008-10-24 10:50:00,22.0,22.18,21.98,22.07,1795600.0,16.0126,16.1437,15.9981,16.0636,1795600.0
2008-10-24 10:55:00,22.08,22.26,22.05,22.22,1772800.0,16.0709,16.2019,16.049,16.1728,1772800.0
2008-10-24 11:00:00,22.23,22.3,22.1,22.19,1921700.0,16.1801,16.231,16.0854,16.1509,1921700.0
2008-10-24 11:05:00,22.18,22.31,22.17,22.25,1508100.0,16.1437,16.2383,16.1364,16.1946,1508100.0
2008-10-24 11:10:00,22.25,22.3,22.13,22.14,1749100.0,16.1946,16.231,16.1073,16.1145,1749100.0
2008-10-24 11:15:00,22.14,22.2,22.03,22.19,2197500.0,16.1145,16.1582,16.0345,16.1509,2197500.0
2008-10-24 11:20:00,22.19,22.52,22.17,22.43,3419000.0,16.1509,16.3911,16.1364,16.3256,3419000.0
2008-10-24 11:25:00,22.44,22.64,22.43,22.57,2660300.0,16.3329,16.4785,16.3256,16.4275,2660300.0
2008-10-24 11:30:00,22.57,22.65,22.55,22.61,2260200.0,16.4275,16.4857,16.413,16.4566,2260200.0
2008-10-24 11:35:00,22.61,22.86,22.6,22.82,2833500.0,16.4566,16.6386,16.4494,16.6095,2833500.0
2008-10-24 11:40:00,22.82,22.82,22.64,22.75,1576100.0,16.6095,16.6095,16.4785,16.5585,1576100.0
2008-10-24 11:45:00,22.75,22.75,22.59,22.66,1163000.0,16.5585,16.5585,16.4421,16.493,1163000.0
2008-10-24 11:50:00,22.66,22.66,22.5,22.52,1477500.0,16.493,16.493,16.3766,16.3911,1477500.0
2008-10-24 11:55:00,22.52,22.6,22.5,22.51,1448800.0,16.3911,16.4494,16.3766,16.3838,1448800.0
2008-10-24 12:00:00,22.5,22.5,22.25,22.48,1466000.0,16.3766,16.3766,16.1946,16.362,1466000.0
2008-10-24 12:05:00,22.48,22.51,22.38,22.49,1053800.0,16.362,16.3838,16.2892,16.3693,1053800.0
2008-10-24 12:10:00,22.49,22.64,22.43,22.54,1090300.0,16.3693,16.4785,16.3256,16.4057,1090300.0
2008-10-24 12:15:00,22.54,22.55,22.38,22.44,723200.0,16.4057,16.413,16.2892,16.3329,723200.0
2008-10-24 12:20:00,22.44,22.56,22.31,22.31,842300.0,16.3329,16.4202,16.2383,16.2383,842300.0
2008-10-24 12:25:00,22.31,22.38,22.16,22.17,1223200.0,16.2383,16.2892,16.1291,16.1364,1223200.0
2008-10-24 12:30:00,22.17,22.28,22.08,22.26,1101200.0,16.1364,16.2164,16.0709,16.2019,1101200.0
2008-10-24 12:35:00,22.26,22.45,22.25,22.41,902900.0,16.2019,16.3402,16.1946,16.3111,902900.0
2008-10-24 12:40:00,22.4,22.41,22.15,22.16,1016400.0,16.3038,16.3111,16.1218,16.1291,1016400.0
2008-10-24 12:45:00,22.16,22.26,22.02,22.21,922300.0,16.1291,16.2019,16.0272,16.1655,922300.0
2008-10-24 12:50:00,22.22,22.28,22.16,22.2,1066200.0,16.1728,16.2164,16.1291,16.1582,1066200.0
2008-10-24 12:55:00,22.2,22.23,22.05,22.09,1287800.0,16.1582,16.1801,16.049,16.0782,1287800.0
2008-10-24 13:00:00,22.09,22.19,22.08,22.11,826700.0,16.0782,16.1509,16.0709,16.0927,826700.0
2008-10-24 13:05:00,22.12,22.18,21.97,22.14,954700.0,16.1,16.1437,15.9908,16.1145,954700.0
2008-10-24 13:10:00,22.14,22.18,22.09,22.11,735100.0,16.1145,16.1437,16.0782,16.0927,735100.0
2008-10-24 13:15:00,22.12,22.42,22.07,22.36,1391700.0,16.1,16.3183,16.0636,16.2747,1391700.0
2008-10-24 13:20:00,22.37,22.44,22.25,22.25,1161000.0,16.282,16.3329,16.1946,16.1946,1161000.0
2008-10-24 13:25:00,22.26,22.3,22.14,22.2,952600.0,16.2019,16.231,16.1145,16.1582,952600.0
2008-10-24 13:30:00,22.2,22.2,22.07,22.14,950500.0,16.1582,16.1582,16.0636,16.1145,950500.0
2008-10-24 13:35:00,22.14,22.17,22.0,22.0,793400.0,16.1145,16.1364,16.0126,16.0126,793400.0
2008-10-24 13:40:00,22.0,22.08,21.97,22.07,1058500.0,16.0126,16.0709,15.9908,16.0636,1058500.0
2008-10-24 13:45:00,22.08,22.1,21.84,21.86,1669700.0,16.0709,16.0854,15.8962,15.9107,1669700.0
2008-10-24 13:50:00,21.86,21.95,21.82,21.82,1218400.0,15.9107,15.9763,15.8816,15.8816,1218400.0
2008-10-24 13:55:00,21.83,21.92,21.73,21.74,1293500.0,15.8889,15.9544,15.8161,15.8234,1293500.0
2008-10-24 14:00:00,21.74,21.91,21.73,21.81,930100.0,15.8234,15.9471,15.8161,15.8744,930100.0
2008-10-24 14:05:00,21.82,22.0,21.76,21.99,1085300.0,15.8816,16.0126,15.838,16.0054,1085300.0
2008-10-24 14:10:00,21.99,22.09,21.91,21.97,1225700.0,16.0054,16.0782,15.9471,15.9908,1225700.0
2008-10-24 14:15:00,21.97,22.12,21.9,22.12,1398900.0,15.9908,16.1,15.9399,16.1,1398900.0
2008-10-24 14:20:00,22.11,22.12,21.86,21.87,1157200.0,16.0927,16.1,15.9107,15.918,1157200.0
2008-10-24 14:25:00,21.87,21.88,21.67,21.73,1362400.0,15.918,15.9253,15.7725,15.8161,1362400.0
2008-10-24 14:30:00,21.73,22.06,21.73,22.0,1445000.0,15.8161,16.0563,15.8161,16.0126,1445000.0
2008-10-24 14:35:00,22.0,22.06,21.91,22.0,1524800.0,16.0126,16.0563,15.9471,16.0126,1524800.0
2008-10-24 14:40:00,22.01,22.1,21.95,22.0,1553600.0,16.0199,16.0854,15.9763,16.0126,1553600.0
2008-10-24 14:45:00,22.01,22.01,21.85,21.89,1363500.0,16.0199,16.0199,15.9035,15.9326,1363500.0
2008-10-24 14:50:00,21.89,22.16,21.88,22.09,1087300.0,15.9326,16.1291,15.9253,16.0782,1087300.0
2008-10-24 14:55:00,22.08,22.36,22.01,22.29,2589600.0,16.0709,16.2747,16.0199,16.2237,2589600.0
2008-10-24 15:00:00,22.28,22.6,22.28,22.43,3019000.0,16.2164,16.4494,16.2164,16.3256,3019000.0
2008-10-24 15:05:00,22.44,22.53,22.29,22.47,1878500.0,16.3329,16.3984,16.2237,16.3547,1878500.0
2008-10-24 15:10:00,22.46,22.65,22.39,22.47,2130400.0,16.3475,16.4857,16.2965,16.3547,2130400.0
2008-10-24 15:15:00,22.47,22.68,22.41,22.43,1857300.0,16.3547,16.5076,16.3111,16.3256,1857300.0
2008-10-24 15:20:00,22.43,22.7,22.35,22.67,1877400.0,16.3256,16.5221,16.2674,16.5003,1877400.0
2008-10-24 15:25:00,22.69,22.71,22.53,22.64,1723300.0,16.5149,16.5294,16.3984,16.4785,1723300.0
2008-10-24 15:30:00,22.64,22.65,22.3,22.46,2103400.0,16.4785,16.4857,16.231,16.3475,2103400.0
2008-10-24 15:35:00,22.46,22.48,22.07,22.12,2369800.0,16.3475,16.362,16.0636,16.1,2369800.0
2008-10-24 15:40:00,22.13,22.3,22.06,22.23,2281900.0,16.1073,16.231,16.0563,16.1801,2281900.0
2008-10-24 15:45:00,22.24,22.28,22.11,22.18,2230600.0,16.1873,16.2164,16.0927,16.1437,2230600.0
2008-10-24 15:50:00,22.19,22.42,22.18,22.28,3366200.0,16.1509,16.3183,16.1437,16.2164,3366200.0
2008-10-24 15:55:00,22.28,22.28,21.89,21.92,3988900.0,16.2164,16.2164,15.9326,15.9544,3988900.0
2008-10-27 09:30:00,21.67,21.68,21.28,21.37,2191800.0,15.7725,15.7797,15.4886,15.5541,2191800.0
2008-10-27 09:35:00,21.37,21.52,21.26,21.47,1725900.0,15.5541,15.6633,15.474,15.6269,1725900.0
2008-10-27 09:40:00,21.47,21.57,21.36,21.56,1707900.0,15.6269,15.6997,15.5468,15.6924,1707900.0
2008-10-27 09:45:00,21.56,21.62,21.29,21.41,2155500.0,15.6924,15.7361,15.4959,15.5832,2155500.0
2008-10-27 09:50:00,21.41,21.53,21.36,21.46,1221000.0,15.5832,15.6706,15.5468,15.6196,1221000.0
2008-10-27 09:55:00,21.46,21.5,21.39,21.42,1144400.0,15.6196,15.6487,15.5687,15.5905,1144400.0
2008-10-27 10:00:00,21.42,21.67,21.39,21.57,1776700.0,15.5905,15.7725,15.5687,15.6997,1776700.0
2008-10-27 10:05:00,21.59,21.62,21.41,21.47,1636700.0,15.7142,15.7361,15.5832,15.6269,1636700.0
2008-10-27 10:10:00,21.47,21.51,21.38,21.39,1055800.0,15.6269,15.656,15.5614,15.5687,1055800.0
2008-10-27 10:15:00,21.38,21.4,21.27,21.28,1505900.0,15.5614,15.5759,15.4813,15.4886,1505900.0
2008-10-27 10:20:00,21.28,21.4,21.23,21.33,1427200.0,15.4886,15.5759,15.4522,15.525,1427200.0
2008-10-27 10:25:00,21.33,21.47,21.26,21.27,1264900.0,15.525,15.6269,15.474,15.4813,1264900.0
2008-10-27 10:30:00,21.27,21.32,21.16,21.24,1170800.0,15.4813,15.5177,15.4013,15.4595,1170800.0
2008-10-27 10:35:00,21.25,21.28,21.16,21.2,633900.0,15.4668,15.4886,15.4013,15.4304,633900.0
2008-10-27 10:40:00,21.2,21.21,21.12,21.19,1250100.0,15.4304,15.4376,15.3721,15.4231,1250100.0
2008-10-27 10:45:00,21.19,21.21,21.15,21.15,1153700.0,15.4231,15.4376,15.394,15.394,1153700.0
2008-10-27 10:50:00,21.15,21.26,21.15,21.16,930600.0,15.394,15.474,15.394,15.4013,930600.0
2008-10-27 10:55:00,21.16,21.32,21.15,21.3,1025200.0,15.4013,15.5177,15.394,15.5032,1025200.0
2008-10-27 11:00:00,21.29,21.3,21.21,21.23,765100.0,15.4959,15.5032,15.4376,15.4522,765100.0
2008-10-27 11:05:00,21.24,21.36,21.19,21.34,1270600.0,15.4595,15.5468,15.4231,15.5323,1270600.0
2008-10-27 11:10:00,21.34,21.4,21.24,21.4,1309300.0,15.5323,15.5759,15.4595,15.5759,1309300.0
2008-10-27 11:15:00,21.39,21.41,21.17,21.17,1474300.0,15.5687,15.5832,15.4085,15.4085,1474300.0
2008-10-27 11:20:00,21.17,21.2,21.15,21.18,1437600.0,15.4085,15.4304,15.394,15.4158,1437600.0
2008-10-27 11:25:00,21.18,21.19,21.1,21.15,886100.0,15.4158,15.4231,15.3576,15.394,886100.0
2008-10-27 11:30:00,21.15,21.17,21.05,21.1,811600.0,15.394,15.4085,15.3212,15.3576,811600.0
2008-10-27 11:35:00,21.1,21.16,21.06,21.07,705300.0,15.3576,15.4013,15.3285,15.3357,705300.0
2008-10-27 11:40:00,21.08,21.16,21.03,21.11,780800.0,15.343,15.4013,15.3066,15.3649,780800.0
2008-10-27 11:45:00,21.12,21.19,21.09,21.1,839100.0,15.3721,15.4231,15.3503,15.3576,839100.0
2008-10-27 11:50:00,21.09,21.15,21.07,21.09,826100.0,15.3503,15.394,15.3357,15.3503,826100.0
2008-10-27 11:55:00,21.09,21.18,21.09,21.16,921800.0,15.3503,15.4158,15.3503,15.4013,921800.0
2008-10-27 12:00:00,21.15,21.25,21.14,21.2,1193700.0,15.394,15.4668,15.3867,15.4304,1193700.0
2008-10-27 12:05:00,21.2,21.32,21.12,21.26,1092700.0,15.4304,15.5177,15.3721,15.474,1092700.0
2008-10-27 12:10:00,21.26,21.31,21.22,21.28,1170100.0,15.474,15.5104,15.4449,15.4886,1170100.0
2008-10-27 12:15:00,21.28,21.32,21.2,21.21,1130900.0,15.4886,15.5177,15.4304,15.4376,1130900.0
2008-10-27 12:20:00,21.22,21.27,21.19,21.22,697400.0,15.4449,15.4813,15.4231,15.4449,697400.0
2008-10-27 12:25:00,21.21,21.3,21.14,21.16,789000.0,15.4376,15.5032,15.3867,15.4013,789000.0
2008-10-27 12:30:00,21.17,21.3,21.14,21.3,874700.0,15.4085,15.5032,15.3867,15.5032,874700.0
2008-10-27 12:35:00,21.3,21.36,21.29,21.36,988100.0,15.5032,15.5468,15.4959,15.5468,988100.0
2008-10-27 12:40:00,21.36,21.49,21.31,21.36,1230700.0,15.5468,15.6414,15.5104,15.5468,1230700.0
2008-10-27 12:45:00,21.36,21.37,21.28,21.31,1056000.0,15.5468,15.5541,15.4886,15.5104,1056000.0
2008-10-27 12:50:00,21.32,21.49,21.29,21.47,1329900.0,15.5177,15.6414,15.4959,15.6269,1329900.0
2008-10-27 12:55:00,21.46,21.5,21.38,21.5,1150900.0,15.6196,15.6487,15.5614,15.6487,1150900.0
2008-10-27 13:00:00,21.5,21.52,21.4,21.44,1927400.0,15.6487,15.6633,15.5759,15.6051,1927400.0
2008-10-27 13:05:00,21.44,21.46,21.31,21.35,912900.0,15.6051,15.6196,15.5104,15.5395,912900.0
2008-10-27 13:10:00,21.35,21.42,21.35,21.4,717800.0,15.5395,15.5905,15.5395,15.5759,717800.0
2008-10-27 13:15:00,21.4,21.45,21.37,21.38,547600.0,15.5759,15.6123,15.5541,15.5614,547600.0
2008-10-27 13:20:00,21.38,21.48,21.37,21.44,894300.0,15.5614,15.6342,15.5541,15.6051,894300.0
2008-10-27 13:25:00,21.44,21.54,21.42,21.53,955100.0,15.6051,15.6778,15.5905,15.6706,955100.0
2008-10-27 13:30:00,21.53,21.75,21.5,21.72,1293600.0,15.6706,15.8307,15.6487,15.8088,1293600.0
2008-10-27 13:35:00,21.73,21.73,21.6,21.64,752300.0,15.8161,15.8161,15.7215,15.7506,752300.0
2008-10-27 13:40:00,21.64,21.9,21.64,21.86,1327400.0,15.7506,15.9399,15.7506,15.9107,1327400.0
2008-10-27 13:45:00,21.86,21.9,21.77,21.85,1768300.0,15.9107,15.9399,15.8452,15.9035,1768300.0
2008-10-27 13:50:00,21.84,21.88,21.77,21.77,738800.0,15.8962,15.9253,15.8452,15.8452,738800.0
2008-10-27 13:55:00,21.78,21.85,21.77,21.85,795200.0,15.8525,15.9035,15.8452,15.9035,795200.0
2008-10-27 14:00:00,21.85,21.92,21.78,21.83,1342000.0,15.9035,15.9544,15.8525,15.8889,1342000.0
2008-10-27 14:05:00,21.83,21.88,21.73,21.77,1050500.0,15.8889,15.9253,15.8161,15.8452,1050500.0
2008-10-27 14:10:00,21.77,21.78,21.6,21.69,1196000.0,15.8452,15.8525,15.7215,15.787,1196000.0
2008-10-27 14:15:00,21.7,21.71,21.6,21.63,779100.0,15.7943,15.8016,15.7215,15.7433,779100.0
2008-10-27 14:20:00,21.62,21.67,21.5,21.52,1300900.0,15.7361,15.7725,15.6487,15.6633,1300900.0
2008-10-27 14:25:00,21.53,21.59,21.41,21.43,1235900.0,15.6706,15.7142,15.5832,15.5978,1235900.0
2008-10-27 14:30:00,21.42,21.52,21.38,21.4,1125800.0,15.5905,15.6633,15.5614,15.5759,1125800.0
2008-10-27 14:35:00,21.4,21.51,21.4,21.46,818900.0,15.5759,15.656,15.5759,15.6196,818900.0
2008-10-27 14:40:00,21.47,21.58,21.45,21.55,1089600.0,15.6269,15.707,15.6123,15.6851,1089600.0
2008-10-27 14:45:00,21.55,21.6,21.52,21.56,893500.0,15.6851,15.7215,15.6633,15.6924,893500.0
2008-10-27 14:50:00,21.54,21.59,21.4,21.5,1120500.0,15.6778,15.7142,15.5759,15.6487,1120500.0
2008-10-27 14:55:00,21.51,21.53,21.35,21.36,899600.0,15.656,15.6706,15.5395,15.5468,899600.0
2008-10-27 15:00:00,21.37,21.45,21.35,21.37,1010000.0,15.5541,15.6123,15.5395,15.5541,1010000.0
2008-10-27 15:05:00,21.36,21.47,21.35,21.44,1023000.0,15.5468,15.6269,15.5395,15.6051,1023000.0
2008-10-27 15:10:00,21.43,21.52,21.41,21.45,1204000.0,15.5978,15.6633,15.5832,15.6123,1204000.0
2008-10-27 15:15:00,21.45,21.55,21.39,21.43,1443400.0,15.6123,15.6851,15.5687,15.5978,1443400.0
2008-10-27 15:20:00,21.42,21.49,21.37,21.38,1336400.0,15.5905,15.6414,15.5541,15.5614,1336400.0
2008-10-27 15:25:00,21.38,21.54,21.37,21.54,1864400.0,15.5614,15.6778,15.5541,15.6778,1864400.0
2008-10-27 15:30:00,21.54,21.83,21.52,21.75,3275600.0,15.6778,15.8889,15.6633,15.8307,3275600.0
2008-10-27 15:35:00,21.75,21.78,21.68,21.72,2589000.0,15.8307,15.8525,15.7797,15.8088,2589000.0
2008-10-27 15:40:00,21.72,21.84,21.7,21.83,1887100.0,15.8088,15.8962,15.7943,15.8889,1887100.0
2008-10-27 15:45:00,21.82,21.95,21.78,21.95,3481900.0,15.8816,15.9763,15.8525,15.9763,3481900.0
2008-10-27 15:50:00,21.94,21.96,21.48,21.51,4040800.0,15.969,15.9835,15.6342,15.656,4040800.0
2008-10-27 15:55:00,21.51,21.52,21.02,21.17,6737300.0,15.656,15.6633,15.2994,15.4085,6737300.0
2008-10-28 09:30:00,21.62,21.79,21.6,21.71,2634200.0,15.7361,15.8598,15.7215,15.8016,2634200.0
2008-10-28 09:35:00,21.71,21.76,21.6,21.7,1780200.0,15.8016,15.838,15.7215,15.7943,1780200.0
2008-10-28 09:40:00,21.69,21.9,21.69,21.87,1674300.0,15.787,15.9399,15.787,15.918,1674300.0
2008-10-28 09:45:00,21.88,22.2,21.87,22.13,2161700.0,15.9253,16.1582,15.918,16.1073,2161700.0
2008-10-28 09:50:00,22.13,22.14,21.97,22.06,1796500.0,16.1073,16.1145,15.9908,16.0563,1796500.0
2008-10-28 09:55:00,22.06,22.11,21.98,22.02,1443400.0,16.0563,16.0927,15.9981,16.0272,1443400.0
2008-10-28 10:00:00,22.02,22.04,21.81,21.89,2416900.0,16.0272,16.0418,15.8744,15.9326,2416900.0
2008-10-28 10:05:00,21.89,21.99,21.77,21.91,1607700.0,15.9326,16.0054,15.8452,15.9471,1607700.0
2008-10-28 10:10:00,21.9,22.03,21.86,22.01,1321400.0,15.9399,16.0345,15.9107,16.0199,1321400.0
2008-10-28 10:15:00,22.01,22.02,21.85,21.96,1336400.0,16.0199,16.0272,15.9035,15.9835,1336400.0
2008-10-28 10:20:00,21.96,22.0,21.88,21.97,1287000.0,15.9835,16.0126,15.9253,15.9908,1287000.0
2008-10-28 10:25:00,21.98,22.06,21.93,22.01,1906200.0,15.9981,16.0563,15.9617,16.0199,1906200.0
2008-10-28 10:30:00,22.01,22.08,21.95,21.96,1506000.0,16.0199,16.0709,15.9763,15.9835,1506000.0
2008-10-28 10:35:00,21.96,22.05,21.84,21.85,1384400.0,15.9835,16.049,15.8962,15.9035,1384400.0
2008-10-28 10:40:00,21.84,21.86,21.7,21.8,2013300.0,15.8962,15.9107,15.7943,15.8671,2013300.0
2008-10-28 10:45:00,21.8,21.85,21.75,21.8,1267500.0,15.8671,15.9035,15.8307,15.8671,1267500.0
2008-10-28 10:50:00,21.8,21.82,21.59,21.6,1594600.0,15.8671,15.8816,15.7142,15.7215,1594600.0
2008-10-28 10:55:00,21.6,21.62,21.34,21.43,1571200.0,15.7215,15.7361,15.5323,15.5978,1571200.0
2008-10-28 11:00:00,21.43,21.57,21.4,21.54,1206000.0,15.5978,15.6997,15.5759,15.6778,1206000.0
2008-10-28 11:05:00,21.54,21.6,21.38,21.4,1546200.0,15.6778,15.7215,15.5614,15.5759,1546200.0
2008-10-28 11:10:00,21.4,21.54,21.4,21.54,1102100.0,15.5759,15.6778,15.5759,15.6778,1102100.0
2008-10-28 11:15:00,21.54,21.61,21.44,21.49,1184900.0,15.6778,15.7288,15.6051,15.6414,1184900.0
2008-10-28 11:20:00,21.49,21.54,21.38,21.4,810200.0,15.6414,15.6778,15.5614,15.5759,810200.0
2008-10-28 11:25:00,21.4,21.52,21.39,21.47,703600.0,15.5759,15.6633,15.5687,15.6269,703600.0
2008-10-28 11:30:00,21.48,21.64,21.46,21.62,1064200.0,15.6342,15.7506,15.6196,15.7361,1064200.0
2008-10-28 11:35:00,21.62,21.69,21.56,21.6,1185100.0,15.7361,15.787,15.6924,15.7215,1185100.0
2008-10-28 11:40:00,21.59,21.7,21.53,21.62,971100.0,15.7142,15.7943,15.6706,15.7361,971100.0
2008-10-28 11:45:00,21.62,21.65,21.54,21.56,468400.0,15.7361,15.7579,15.6778,15.6924,468400.0
2008-10-28 11:50:00,21.55,21.59,21.48,21.53,482700.0,15.6851,15.7142,15.6342,15.6706,482700.0
2008-10-28 11:55:00,21.53,21.58,21.49,21.56,625700.0,15.6706,15.707,15.6414,15.6924,625700.0
2008-10-28 12:00:00,21.54,21.55,21.44,21.48,815900.0,15.6778,15.6851,15.6051,15.6342,815900.0
2008-10-28 12:05:00,21.48,21.55,21.45,21.55,701300.0,15.6342,15.6851,15.6123,15.6851,701300.0
2008-10-28 12:10:00,21.55,21.6,21.51,21.6,563000.0,15.6851,15.7215,15.656,15.7215,563000.0
2008-10-28 12:15:00,21.6,21.71,21.59,21.68,947100.0,15.7215,15.8016,15.7142,15.7797,947100.0
2008-10-28 12:20:00,21.68,21.69,21.63,21.66,573200.0,15.7797,15.787,15.7433,15.7652,573200.0
2008-10-28 12:25:00,21.66,21.7,21.63,21.69,730700.0,15.7652,15.7943,15.7433,15.787,730700.0
2008-10-28 12:30:00,21.69,21.79,21.66,21.73,1009000.0,15.787,15.8598,15.7652,15.8161,1009000.0
2008-10-28 12:35:00,21.73,21.83,21.66,21.71,883400.0,15.8161,15.8889,15.7652,15.8016,883400.0
2008-10-28 12:40:00,21.72,21.84,21.68,21.79,709500.0,15.8088,15.8962,15.7797,15.8598,709500.0
2008-10-28 12:45:00,21.79,21.88,21.77,21.84,793200.0,15.8598,15.9253,15.8452,15.8962,793200.0
2008-10-28 12:50:00,21.83,21.89,21.72,21.73,846300.0,15.8889,15.9326,15.8088,15.8161,846300.0
2008-10-28 12:55:00,21.72,21.79,21.67,21.78,1188100.0,15.8088,15.8598,15.7725,15.8525,1188100.0
2008-10-28 13:00:00,21.77,21.81,21.76,21.78,728000.0,15.8452,15.8744,15.838,15.8525,728000.0
2008-10-28 13:05:00,21.79,21.95,21.78,21.92,1210400.0,15.8598,15.9763,15.8525,15.9544,1210400.0
2008-10-28 13:10:00,21.92,21.99,21.9,21.94,806400.0,15.9544,16.0054,15.9399,15.969,806400.0
2008-10-28 13:15:00,21.95,21.98,21.93,21.94,558100.0,15.9763,15.9981,15.9617,15.969,558100.0
2008-10-28 13:20:00,21.94,22.0,21.93,21.97,492600.0,15.969,16.0126,15.9617,15.9908,492600.0
2008-10-28 13:25:00,21.97,21.98,21.86,21.87,549100.0,15.9908,15.9981,15.9107,15.918,549100.0
2008-10-28 13:30:00,21.87,21.91,21.81,21.83,552500.0,15.918,15.9471,15.8744,15.8889,552500.0
2008-10-28 13:35:00,21.82,21.84,21.75,21.77,435800.0,15.8816,15.8962,15.8307,15.8452,435800.0
2008-10-28 13:40:00,21.77,21.8,21.69,21.77,642300.0,15.8452,15.8671,15.787,15.8452,642300.0
2008-10-28 13:45:00,21.77,21.79,21.69,21.69,428300.0,15.8452,15.8598,15.787,15.787,428300.0
2008-10-28 13:50:00,21.69,21.8,21.65,21.78,1285500.0,15.787,15.8671,15.7579,15.8525,1285500.0
2008-10-28 13:55:00,21.78,21.79,21.62,21.69,740900.0,15.8525,15.8598,15.7361,15.787,740900.0
2008-10-28 14:00:00,21.69,21.74,21.66,21.66,374700.0,15.787,15.8234,15.7652,15.7652,374700.0
2008-10-28 14:05:00,21.66,21.75,21.66,21.68,832300.0,15.7652,15.8307,15.7652,15.7797,832300.0
2008-10-28 14:10:00,21.68,21.85,21.67,21.85,835500.0,15.7797,15.9035,15.7725,15.9035,835500.0
2008-10-28 14:15:00,21.84,21.9,21.79,21.83,758800.0,15.8962,15.9399,15.8598,15.8889,758800.0
2008-10-28 14:20:00,21.83,21.98,21.82,21.96,826600.0,15.8889,15.9981,15.8816,15.9835,826600.0
2008-10-28 14:25:00,21.96,22.03,21.88,22.02,1188700.0,15.9835,16.0345,15.9253,16.0272,1188700.0
2008-10-28 14:30:00,22.02,22.13,22.0,22.1,1162700.0,16.0272,16.1073,16.0126,16.0854,1162700.0
2008-10-28 14:35:00,22.09,22.1,21.99,22.05,811300.0,16.0782,16.0854,16.0054,16.049,811300.0
2008-10-28 14:40:00,22.05,22.24,22.04,22.23,2029800.0,16.049,16.1873,16.0418,16.1801,2029800.0
2008-10-28 14:45:00,22.23,22.31,22.16,22.25,1427300.0,16.1801,16.2383,16.1291,16.1946,1427300.0
2008-10-28 14:50:00,22.25,22.38,22.21,22.37,2134200.0,16.1946,16.2892,16.1655,16.282,2134200.0
2008-10-28 14:55:00,22.38,22.43,22.3,22.36,1885300.0,16.2892,16.3256,16.231,16.2747,1885300.0
2008-10-28 15:00:00,22.36,22.43,22.26,22.4,1639400.0,16.2747,16.3256,16.2019,16.3038,1639400.0
2008-10-28 15:05:00,22.4,22.4,22.29,22.33,2025600.0,16.3038,16.3038,16.2237,16.2528,2025600.0
2008-10-28 15:10:00,22.33,22.44,22.26,22.39,2213700.0,16.2528,16.3329,16.2019,16.2965,2213700.0
2008-10-28 15:15:00,22.4,22.72,22.31,22.66,3648600.0,16.3038,16.5367,16.2383,16.493,3648600.0
2008-10-28 15:20:00,22.66,22.86,22.65,22.71,3350300.0,16.493,16.6386,16.4857,16.5294,3350300.0
2008-10-28 15:25:00,22.71,22.73,22.61,22.68,3060700.0,16.5294,16.544,16.4566,16.5076,3060700.0
2008-10-28 15:30:00,22.68,22.71,22.47,22.7,2820100.0,16.5076,16.5294,16.3547,16.5221,2820100.0
2008-10-28 15:35:00,22.7,22.87,22.68,22.73,3851100.0,16.5221,16.6459,16.5076,16.544,3851100.0
2008-10-28 15:40:00,22.73,22.84,22.71,22.75,2977200.0,16.544,16.624,16.5294,16.5585,2977200.0
2008-10-28 15:45:00,22.75,22.84,22.64,22.82,2947800.0,16.5585,16.624,16.4785,16.6095,2947800.0
2008-10-28 15:50:00,22.82,22.88,22.75,22.84,3398500.0,16.6095,16.6532,16.5585,16.624,3398500.0
2008-10-28 15:55:00,22.84,23.21,22.84,23.14,5319500.0,16.624,16.8933,16.624,16.8424,5319500.0
2008-10-29 09:30:00,23.12,23.16,22.76,22.92,1458700.0,16.8278,16.857,16.5658,16.6823,1458700.0
2008-10-29 09:35:00,22.93,22.93,22.7,22.88,1518800.0,16.6895,16.6895,16.5221,16.6532,1518800.0
2008-10-29 09:40:00,22.88,23.06,22.86,22.92,1520200.0,16.6532,16.7842,16.6386,16.6823,1520200.0
2008-10-29 09:45:00,22.91,22.96,22.79,22.84,1257200.0,16.675,16.7114,16.5876,16.624,1257200.0
2008-10-29 09:50:00,22.84,22.88,22.73,22.85,868400.0,16.624,16.6532,16.544,16.6313,868400.0
2008-10-29 09:55:00,22.85,22.98,22.83,22.86,1405100.0,16.6313,16.7259,16.6168,16.6386,1405100.0
2008-10-29 10:00:00,22.86,22.9,22.72,22.85,1220600.0,16.6386,16.6677,16.5367,16.6313,1220600.0
2008-10-29 10:05:00,22.85,22.95,22.78,22.94,1362600.0,16.6313,16.7041,16.5804,16.6968,1362600.0
2008-10-29 10:10:00,22.93,22.98,22.75,22.9,1089700.0,16.6895,16.7259,16.5585,16.6677,1089700.0
2008-10-29 10:15:00,22.91,23.09,22.88,23.01,1148400.0,16.675,16.806,16.6532,16.7478,1148400.0
2008-10-29 10:20:00,23.02,23.17,22.94,23.1,1348600.0,16.7551,16.8642,16.6968,16.8133,1348600.0
2008-10-29 10:25:00,23.11,23.3,23.1,23.24,1154800.0,16.8206,16.9588,16.8133,16.9152,1154800.0
2008-10-29 10:30:00,23.25,23.3,23.06,23.1,1516200.0,16.9225,16.9588,16.7842,16.8133,1516200.0
2008-10-29 10:35:00,23.1,23.14,22.98,23.03,981500.0,16.8133,16.8424,16.7259,16.7623,981500.0
2008-10-29 10:40:00,23.03,23.1,23.01,23.08,1373200.0,16.7623,16.8133,16.7478,16.7987,1373200.0
2008-10-29 10:45:00,23.07,23.09,22.92,22.96,867900.0,16.7914,16.806,16.6823,16.7114,867900.0
2008-10-29 10:50:00,22.96,23.04,22.89,22.93,1175000.0,16.7114,16.7696,16.6604,16.6895,1175000.0
2008-10-29 10:55:00,22.93,22.99,22.86,22.93,994300.0,16.6895,16.7332,16.6386,16.6895,994300.0
2008-10-29 11:00:00,22.93,23.0,22.88,22.93,822100.0,16.6895,16.7405,16.6532,16.6895,822100.0
2008-10-29 11:05:00,22.93,23.0,22.91,22.92,750900.0,16.6895,16.7405,16.675,16.6823,750900.0
2008-10-29 11:10:00,22.92,22.95,22.81,22.94,929000.0,16.6823,16.7041,16.6022,16.6968,929000.0
2008-10-29 11:15:00,22.94,22.96,22.8,22.95,832000.0,16.6968,16.7114,16.5949,16.7041,832000.0
2008-10-29 11:20:00,22.95,23.0,22.87,22.97,730600.0,16.7041,16.7405,16.6459,16.7187,730600.0
2008-10-29 11:25:00,22.98,23.0,22.88,22.95,757600.0,16.7259,16.7405,16.6532,16.7041,757600.0
2008-10-29 11:30:00,22.94,23.0,22.9,22.94,784700.0,16.6968,16.7405,16.6677,16.6968,784700.0
2008-10-29 11:35:00,22.94,22.99,22.88,22.94,589400.0,16.6968,16.7332,16.6532,16.6968,589400.0
2008-10-29 11:40:00,22.94,22.99,22.86,22.88,576500.0,16.6968,16.7332,16.6386,16.6532,576500.0
2008-10-29 11:45:00,22.87,22.97,22.85,22.95,733200.0,16.6459,16.7187,16.6313,16.7041,733200.0
2008-10-29 11:50:00,22.95,23.12,22.94,23.12,1165700.0,16.7041,16.8278,16.6968,16.8278,1165700.0
2008-10-29 11:55:00,23.12,23.18,23.05,23.14,1291600.0,16.8278,16.8715,16.7769,16.8424,1291600.0
2008-10-29 12:00:00,23.14,23.18,23.1,23.13,1156800.0,16.8424,16.8715,16.8133,16.8351,1156800.0
2008-10-29 12:05:00,23.12,23.23,23.11,23.14,739500.0,16.8278,16.9079,16.8206,16.8424,739500.0
2008-10-29 12:10:00,23.14,23.23,23.11,23.19,413200.0,16.8424,16.9079,16.8206,16.8788,413200.0
2008-10-29 12:15:00,23.19,23.22,23.16,23.18,484400.0,16.8788,16.9006,16.857,16.8715,484400.0
2008-10-29 12:20:00,23.18,23.32,23.16,23.3,670100.0,16.8715,16.9734,16.857,16.9588,670100.0
2008-10-29 12:25:00,23.29,23.51,23.27,23.51,1348500.0,16.9516,17.1117,16.937,17.1117,1348500.0
2008-10-29 12:30:00,23.5,23.67,23.47,23.62,1314700.0,17.1044,17.2282,17.0826,17.1918,1314700.0
2008-10-29 12:35:00,23.61,23.75,23.6,23.71,1411500.0,17.1845,17.2864,17.1772,17.2573,1411500.0
2008-10-29 12:40:00,23.71,23.73,23.65,23.68,1018000.0,17.2573,17.2718,17.2136,17.2354,1018000.0
2008-10-29 12:45:00,23.67,23.82,23.66,23.81,1147200.0,17.2282,17.3373,17.2209,17.3301,1147200.0
2008-10-29 12:50:00,23.82,23.9,23.8,23.83,1356000.0,17.3373,17.3956,17.3228,17.3446,1356000.0
2008-10-29 12:55:00,23.83,23.86,23.71,23.74,1014400.0,17.3446,17.3664,17.2573,17.2791,1014400.0
2008-10-29 13:00:00,23.74,23.76,23.63,23.71,745100.0,17.2791,17.2937,17.199,17.2573,745100.0
2008-10-29 13:05:00,23.71,23.78,23.63,23.69,805300.0,17.2573,17.3082,17.199,17.2427,805300.0
2008-10-29 13:10:00,23.69,23.71,23.63,23.68,378700.0,17.2427,17.2573,17.199,17.2354,378700.0
2008-10-29 13:15:00,23.68,23.71,23.63,23.69,426500.0,17.2354,17.2573,17.199,17.2427,426500.0
2008-10-29 13:20:00,23.68,23.75,23.6,23.72,706100.0,17.2354,17.2864,17.1772,17.2645,706100.0
2008-10-29 13:25:00,23.72,23.84,23.7,23.73,817400.0,17.2645,17.3519,17.25,17.2718,817400.0
2008-10-29 13:30:00,23.73,23.78,23.68,23.71,1460100.0,17.2718,17.3082,17.2354,17.2573,1460100.0
2008-10-29 13:35:00,23.72,23.83,23.69,23.69,825100.0,17.2645,17.3446,17.2427,17.2427,825100.0
2008-10-29 13:40:00,23.69,23.72,23.49,23.49,1024000.0,17.2427,17.2645,17.0971,17.0971,1024000.0
2008-10-29 13:45:00,23.5,23.66,23.49,23.61,835700.0,17.1044,17.2209,17.0971,17.1845,835700.0
2008-10-29 13:50:00,23.6,23.72,23.59,23.67,750600.0,17.1772,17.2645,17.1699,17.2282,750600.0
2008-10-29 13:55:00,23.68,23.68,23.47,23.47,955300.0,17.2354,17.2354,17.0826,17.0826,955300.0
2008-10-29 14:00:00,23.47,23.56,23.41,23.42,657500.0,17.0826,17.1481,17.0389,17.0462,657500.0
2008-10-29 14:05:00,23.42,23.43,23.31,23.38,975200.0,17.0462,17.0535,16.9661,17.0171,975200.0
2008-10-29 14:10:00,23.37,23.57,23.35,23.54,617800.0,17.0098,17.1554,16.9952,17.1335,617800.0
2008-10-29 14:15:00,23.53,23.57,23.19,23.45,1667100.0,17.1263,17.1554,16.8788,17.068,1667100.0
2008-10-29 14:20:00,23.45,23.65,23.08,23.19,2290900.0,17.068,17.2136,16.7987,16.8788,2290900.0
2008-10-29 14:25:00,23.19,23.32,23.03,23.25,1844100.0,16.8788,16.9734,16.7623,16.9225,1844100.0
2008-10-29 14:30:00,23.26,23.28,22.88,22.95,2070400.0,16.9297,16.9443,16.6532,16.7041,2070400.0
2008-10-29 14:35:00,22.95,23.29,22.93,23.28,1505300.0,16.7041,16.9516,16.6895,16.9443,1505300.0
2008-10-29 14:40:00,23.28,23.37,23.25,23.31,1432100.0,16.9443,17.0098,16.9225,16.9661,1432100.0
2008-10-29 14:45:00,23.3,23.51,23.26,23.47,1353300.0,16.9588,17.1117,16.9297,17.0826,1353300.0
2008-10-29 14:50:00,23.47,23.49,23.15,23.18,1222500.0,17.0826,17.0971,16.8497,16.8715,1222500.0
2008-10-29 14:55:00,23.19,23.37,23.15,23.31,1250700.0,16.8788,17.0098,16.8497,16.9661,1250700.0
2008-10-29 15:00:00,23.3,23.38,23.12,23.17,1046600.0,16.9588,17.0171,16.8278,16.8642,1046600.0
2008-10-29 15:05:00,23.18,23.33,23.13,23.22,1063100.0,16.8715,16.9807,16.8351,16.9006,1063100.0
2008-10-29 15:10:00,23.2,23.41,23.12,23.35,1443900.0,16.8861,17.0389,16.8278,16.9952,1443900.0
2008-10-29 15:15:00,23.35,23.79,23.31,23.77,2500600.0,16.9952,17.3155,16.9661,17.3009,2500600.0
2008-10-29 15:20:00,23.78,23.9,23.74,23.83,2050000.0,17.3082,17.3956,17.2791,17.3446,2050000.0
2008-10-29 15:25:00,23.83,23.89,23.7,23.77,1838000.0,17.3446,17.3883,17.25,17.3009,1838000.0
2008-10-29 15:30:00,23.78,23.97,23.57,23.58,2327100.0,17.3082,17.4465,17.1554,17.1626,2327100.0
2008-10-29 15:35:00,23.58,23.77,23.57,23.69,1400600.0,17.1626,17.3009,17.1554,17.2427,1400600.0
2008-10-29 15:40:00,23.69,23.92,23.68,23.75,2109200.0,17.2427,17.4101,17.2354,17.2864,2109200.0
2008-10-29 15:45:00,23.74,23.97,23.72,23.85,2575600.0,17.2791,17.4465,17.2645,17.3592,2575600.0
2008-10-29 15:50:00,23.86,23.95,23.14,23.25,4154000.0,17.3664,17.4319,16.8424,16.9225,4154000.0
2008-10-29 15:55:00,23.25,23.42,22.85,23.05,6578900.0,16.9225,17.0462,16.6313,16.7769,6578900.0
2008-10-30 09:30:00,23.69,23.74,23.63,23.68,1579800.0,17.2427,17.2791,17.199,17.2354,1579800.0
2008-10-30 09:35:00,23.68,23.84,23.58,23.63,2136900.0,17.2354,17.3519,17.1626,17.199,2136900.0
2008-10-30 09:40:00,23.61,23.74,23.56,23.7,1108200.0,17.1845,17.2791,17.1481,17.25,1108200.0
2008-10-30 09:45:00,23.7,23.88,23.65,23.65,1328500.0,17.25,17.381,17.2136,17.2136,1328500.0
2008-10-30 09:50:00,23.66,23.68,23.55,23.59,1424500.0,17.2209,17.2354,17.1408,17.1699,1424500.0
2008-10-30 09:55:00,23.59,23.72,23.55,23.64,1166900.0,17.1699,17.2645,17.1408,17.2063,1166900.0
2008-10-30 10:00:00,23.63,23.75,23.56,23.74,867300.0,17.199,17.2864,17.1481,17.2791,867300.0
2008-10-30 10:05:00,23.74,23.75,23.62,23.64,1222300.0,17.2791,17.2864,17.1918,17.2063,1222300.0
2008-10-30 10:10:00,23.64,23.72,23.58,23.59,755900.0,17.2063,17.2645,17.1626,17.1699,755900.0
2008-10-30 10:15:00,23.58,23.62,23.43,23.43,868800.0,17.1626,17.1918,17.0535,17.0535,868800.0
2008-10-30 10:20:00,23.43,23.5,23.32,23.34,926700.0,17.0535,17.1044,16.9734,16.988,926700.0
2008-10-30 10:25:00,23.34,23.39,23.25,23.25,1211100.0,16.988,17.0244,16.9225,16.9225,1211100.0
2008-10-30 10:30:00,23.25,23.34,23.19,23.3,1019300.0,16.9225,16.988,16.8788,16.9588,1019300.0
2008-10-30 10:35:00,23.3,23.31,23.1,23.2,907900.0,16.9588,16.9661,16.8133,16.8861,907900.0
2008-10-30 10:40:00,23.21,23.24,23.08,23.12,1233500.0,16.8933,16.9152,16.7987,16.8278,1233500.0
2008-10-30 10:45:00,23.11,23.23,23.1,23.13,938800.0,16.8206,16.9079,16.8133,16.8351,938800.0
2008-10-30 10:50:00,23.13,23.25,23.08,23.22,1092500.0,16.8351,16.9225,16.7987,16.9006,1092500.0
2008-10-30 10:55:00,23.22,23.26,23.15,23.17,1036000.0,16.9006,16.9297,16.8497,16.8642,1036000.0
2008-10-30 11:00:00,23.16,23.42,23.16,23.35,1329400.0,16.857,17.0462,16.857,16.9952,1329400.0
2008-10-30 11:05:00,23.35,23.4,23.21,23.24,966300.0,16.9952,17.0316,16.8933,16.9152,966300.0
2008-10-30 11:10:00,23.24,23.28,23.16,23.21,932500.0,16.9152,16.9443,16.857,16.8933,932500.0
2008-10-30 11:15:00,23.21,23.24,23.03,23.1,1254900.0,16.8933,16.9152,16.7623,16.8133,1254900.0
2008-10-30 11:20:00,23.1,23.2,23.1,23.15,800100.0,16.8133,16.8861,16.8133,16.8497,800100.0
2008-10-30 11:25:00,23.15,23.15,23.05,23.1,702700.0,16.8497,16.8497,16.7769,16.8133,702700.0
2008-10-30 11:30:00,23.1,23.17,23.0,23.0,1099800.0,16.8133,16.8642,16.7405,16.7405,1099800.0
2008-10-30 11:35:00,23.01,23.02,22.93,22.95,1011700.0,16.7478,16.7551,16.6895,16.7041,1011700.0
2008-10-30 11:40:00,22.95,23.0,22.88,22.99,712200.0,16.7041,16.7405,16.6532,16.7332,712200.0
2008-10-30 11:45:00,22.99,23.02,22.84,22.9,695800.0,16.7332,16.7551,16.624,16.6677,695800.0
2008-10-30 11:50:00,22.92,22.93,22.69,22.74,1203700.0,16.6823,16.6895,16.5149,16.5513,1203700.0
2008-10-30 11:55:00,22.74,22.86,22.71,22.85,1130100.0,16.5513,16.6386,16.5294,16.6313,1130100.0
2008-10-30 12:00:00,22.84,23.01,22.83,23.01,987900.0,16.624,16.7478,16.6168,16.7478,987900.0
2008-10-30 12:05:00,23.01,23.04,22.86,22.9,674900.0,16.7478,16.7696,16.6386,16.6677,674900.0
2008-10-30 12:10:00,22.91,22.98,22.82,22.96,689400.0,16.675,16.7259,16.6095,16.7114,689400.0
2008-10-30 12:15:00,22.95,22.96,22.85,22.92,485700.0,16.7041,16.7114,16.6313,16.6823,485700.0
2008-10-30 12:20:00,22.92,22.98,22.88,22.88,441800.0,16.6823,16.7259,16.6532,16.6532,441800.0
2008-10-30 12:25:00,22.88,22.88,22.8,22.88,647800.0,16.6532,16.6532,16.5949,16.6532,647800.0
2008-10-30 12:30:00,22.88,23.08,22.83,23.02,989800.0,16.6532,16.7987,16.6168,16.7551,989800.0
2008-10-30 12:35:00,23.02,23.07,22.96,22.99,681600.0,16.7551,16.7914,16.7114,16.7332,681600.0
2008-10-30 12:40:00,23.0,23.03,22.95,22.95,384600.0,16.7405,16.7623,16.7041,16.7041,384600.0
2008-10-30 12:45:00,22.96,23.04,22.91,23.03,471900.0,16.7114,16.7696,16.675,16.7623,471900.0
2008-10-30 12:50:00,23.04,23.04,22.99,23.02,223500.0,16.7696,16.7696,16.7332,16.7551,223500.0
2008-10-30 12:55:00,23.02,23.03,22.92,22.95,439300.0,16.7551,16.7623,16.6823,16.7041,439300.0
2008-10-30 13:00:00,22.96,23.03,22.9,23.03,473700.0,16.7114,16.7623,16.6677,16.7623,473700.0
2008-10-30 13:05:00,23.03,23.13,23.0,23.12,887800.0,16.7623,16.8351,16.7405,16.8278,887800.0
2008-10-30 13:10:00,23.12,23.25,23.09,23.23,1090500.0,16.8278,16.9225,16.806,16.9079,1090500.0
2008-10-30 13:15:00,23.23,23.26,23.17,23.17,776000.0,16.9079,16.9297,16.8642,16.8642,776000.0
2008-10-30 13:20:00,23.17,23.19,23.11,23.13,1028500.0,16.8642,16.8788,16.8206,16.8351,1028500.0
2008-10-30 13:25:00,23.12,23.16,23.01,23.04,641400.0,16.8278,16.857,16.7478,16.7696,641400.0
2008-10-30 13:30:00,23.04,23.1,23.0,23.03,368400.0,16.7696,16.8133,16.7405,16.7623,368400.0
2008-10-30 13:35:00,23.02,23.2,23.02,23.16,704600.0,16.7551,16.8861,16.7551,16.857,704600.0
2008-10-30 13:40:00,23.16,23.17,22.98,23.04,614800.0,16.857,16.8642,16.7259,16.7696,614800.0
2008-10-30 13:45:00,23.04,23.1,23.03,23.06,446400.0,16.7696,16.8133,16.7623,16.7842,446400.0
2008-10-30 13:50:00,23.06,23.14,23.02,23.02,700300.0,16.7842,16.8424,16.7551,16.7551,700300.0
2008-10-30 13:55:00,23.02,23.14,23.01,23.08,511700.0,16.7551,16.8424,16.7478,16.7987,511700.0
2008-10-30 14:00:00,23.08,23.15,23.05,23.11,554100.0,16.7987,16.8497,16.7769,16.8206,554100.0
2008-10-30 14:05:00,23.11,23.2,23.09,23.16,800400.0,16.8206,16.8861,16.806,16.857,800400.0
2008-10-30 14:10:00,23.16,23.24,23.15,23.17,877700.0,16.857,16.9152,16.8497,16.8642,877700.0
2008-10-30 14:15:00,23.17,23.18,23.07,23.09,705600.0,16.8642,16.8715,16.7914,16.806,705600.0
2008-10-30 14:20:00,23.1,23.24,23.05,23.24,878300.0,16.8133,16.9152,16.7769,16.9152,878300.0
2008-10-30 14:25:00,23.23,23.28,23.15,23.17,808100.0,16.9079,16.9443,16.8497,16.8642,808100.0
2008-10-30 14:30:00,23.17,23.25,23.11,23.23,760000.0,16.8642,16.9225,16.8206,16.9079,760000.0
2008-10-30 14:35:00,23.22,23.33,23.18,23.22,1084800.0,16.9006,16.9807,16.8715,16.9006,1084800.0
2008-10-30 14:40:00,23.22,23.28,23.18,23.2,811000.0,16.9006,16.9443,16.8715,16.8861,811000.0
2008-10-30 14:45:00,23.2,23.27,23.16,23.26,614700.0,16.8861,16.937,16.857,16.9297,614700.0
2008-10-30 14:50:00,23.26,23.29,23.18,23.18,1214200.0,16.9297,16.9516,16.8715,16.8715,1214200.0
2008-10-30 14:55:00,23.18,23.21,23.09,23.19,1062200.0,16.8715,16.8933,16.806,16.8788,1062200.0
2008-10-30 15:00:00,23.19,23.3,23.16,23.3,977600.0,16.8788,16.9588,16.857,16.9588,977600.0
2008-10-30 15:05:00,23.29,23.41,23.26,23.28,1801900.0,16.9516,17.0389,16.9297,16.9443,1801900.0
2008-10-30 15:10:00,23.28,23.28,23.12,23.12,1656100.0,16.9443,16.9443,16.8278,16.8278,1656100.0
2008-10-30 15:15:00,23.12,23.13,22.93,22.94,2124300.0,16.8278,16.8351,16.6895,16.6968,2124300.0
2008-10-30 15:20:00,22.94,23.0,22.82,23.0,1622800.0,16.6968,16.7405,16.6095,16.7405,1622800.0
2008-10-30 15:25:00,22.99,23.03,22.9,23.01,1464500.0,16.7332,16.7623,16.6677,16.7478,1464500.0
2008-10-30 15:30:00,23.0,23.04,22.78,22.83,1704300.0,16.7405,16.7696,16.5804,16.6168,1704300.0
2008-10-30 15:35:00,22.82,22.83,22.64,22.67,3042300.0,16.6095,16.6168,16.4785,16.5003,3042300.0
2008-10-30 15:40:00,22.68,22.75,22.49,22.51,3345000.0,16.5076,16.5585,16.3693,16.3838,3345000.0
2008-10-30 15:45:00,22.51,22.66,22.39,22.65,3437700.0,16.3838,16.493,16.2965,16.4857,3437700.0
2008-10-30 15:50:00,22.66,22.85,22.58,22.78,3169800.0,16.493,16.6313,16.4348,16.5804,3169800.0
2008-10-30 15:55:00,22.78,22.81,22.62,22.63,5177100.0,16.5804,16.6022,16.4639,16.4712,5177100.0
2008-10-31 09:30:00,22.53,22.78,22.49,22.74,1691400.0,16.3984,16.5804,16.3693,16.5513,1691400.0
2008-10-31 09:35:00,22.74,22.75,22.6,22.72,1285300.0,16.5513,16.5585,16.4494,16.5367,1285300.0
2008-10-31 09:40:00,22.72,22.72,22.52,22.52,1327800.0,16.5367,16.5367,16.3911,16.3911,1327800.0
2008-10-31 09:45:00,22.52,22.54,22.3,22.35,1606500.0,16.3911,16.4057,16.231,16.2674,1606500.0
2008-10-31 09:50:00,22.36,22.46,22.25,22.3,1500200.0,16.2747,16.3475,16.1946,16.231,1500200.0
2008-10-31 09:55:00,22.29,22.33,22.12,22.25,2045500.0,16.2237,16.2528,16.1,16.1946,2045500.0
2008-10-31 10:00:00,22.25,22.42,22.23,22.4,1585900.0,16.1946,16.3183,16.1801,16.3038,1585900.0
2008-10-31 10:05:00,22.39,22.4,22.28,22.35,1149700.0,16.2965,16.3038,16.2164,16.2674,1149700.0
2008-10-31 10:10:00,22.35,22.54,22.32,22.52,1249600.0,16.2674,16.4057,16.2456,16.3911,1249600.0
2008-10-31 10:15:00,22.52,22.53,22.37,22.49,813200.0,16.3911,16.3984,16.282,16.3693,813200.0
2008-10-31 10:20:00,22.48,22.51,22.36,22.36,977300.0,16.362,16.3838,16.2747,16.2747,977300.0
2008-10-31 10:25:00,22.37,22.39,22.27,22.34,909700.0,16.282,16.2965,16.2092,16.2601,909700.0
2008-10-31 10:30:00,22.34,22.45,22.33,22.37,727400.0,16.2601,16.3402,16.2528,16.282,727400.0
2008-10-31 10:35:00,22.37,22.38,22.29,22.32,538300.0,16.282,16.2892,16.2237,16.2456,538300.0
2008-10-31 10:40:00,22.33,22.35,22.28,22.29,589100.0,16.2528,16.2674,16.2164,16.2237,589100.0
2008-10-31 10:45:00,22.29,22.33,22.23,22.31,635800.0,16.2237,16.2528,16.1801,16.2383,635800.0
2008-10-31 10:50:00,22.31,22.35,22.24,22.35,412000.0,16.2383,16.2674,16.1873,16.2674,412000.0
2008-10-31 10:55:00,22.35,22.36,22.25,22.36,488000.0,16.2674,16.2747,16.1946,16.2747,488000.0
2008-10-31 11:00:00,22.36,22.44,22.32,22.44,696500.0,16.2747,16.3329,16.2456,16.3329,696500.0
2008-10-31 11:05:00,22.44,22.46,22.38,22.39,561500.0,16.3329,16.3475,16.2892,16.2965,561500.0
2008-10-31 11:10:00,22.4,22.46,22.34,22.34,663300.0,16.3038,16.3475,16.2601,16.2601,663300.0
2008-10-31 11:15:00,22.35,22.51,22.34,22.5,1323400.0,16.2674,16.3838,16.2601,16.3766,1323400.0
2008-10-31 11:20:00,22.5,22.5,22.39,22.4,1122000.0,16.3766,16.3766,16.2965,16.3038,1122000.0
2008-10-31 11:25:00,22.4,22.43,22.35,22.42,780300.0,16.3038,16.3256,16.2674,16.3183,780300.0
2008-10-31 11:30:00,22.42,22.43,22.29,22.3,893400.0,16.3183,16.3256,16.2237,16.231,893400.0
2008-10-31 11:35:00,22.31,22.32,22.29,22.31,869600.0,16.2383,16.2456,16.2237,16.2383,869600.0
2008-10-31 11:40:00,22.31,22.35,22.3,22.32,606700.0,16.2383,16.2674,16.231,16.2456,606700.0
2008-10-31 11:45:00,22.32,22.34,22.2,22.28,1123500.0,16.2456,16.2601,16.1582,16.2164,1123500.0
2008-10-31 11:50:00,22.28,22.5,22.27,22.49,1838600.0,16.2164,16.3766,16.2092,16.3693,1838600.0
2008-10-31 11:55:00,22.49,22.49,22.3,22.33,778900.0,16.3693,16.3693,16.231,16.2528,778900.0
2008-10-31 12:00:00,22.33,22.39,22.32,22.38,304700.0,16.2528,16.2965,16.2456,16.2892,304700.0
2008-10-31 12:05:00,22.37,22.41,22.35,22.39,497700.0,16.282,16.3111,16.2674,16.2965,497700.0
2008-10-31 12:10:00,22.39,22.4,22.33,22.36,464500.0,16.2965,16.3038,16.2528,16.2747,464500.0
2008-10-31 12:15:00,22.37,22.37,22.26,22.35,692800.0,16.282,16.282,16.2019,16.2674,692800.0
2008-10-31 12:20:00,22.35,22.42,22.25,22.27,930900.0,16.2674,16.3183,16.1946,16.2092,930900.0
2008-10-31 12:25:00,22.27,22.36,22.27,22.32,709700.0,16.2092,16.2747,16.2092,16.2456,709700.0
2008-10-31 12:30:00,22.32,22.35,22.25,22.33,612600.0,16.2456,16.2674,16.1946,16.2528,612600.0
2008-10-31 12:35:00,22.34,22.35,22.25,22.31,831300.0,16.2601,16.2674,16.1946,16.2383,831300.0
2008-10-31 12:40:00,22.31,22.36,22.3,22.34,604200.0,16.2383,16.2747,16.231,16.2601,604200.0
2008-10-31 12:45:00,22.35,22.4,22.3,22.4,576700.0,16.2674,16.3038,16.231,16.3038,576700.0
2008-10-31 12:50:00,22.4,22.42,22.39,22.41,395700.0,16.3038,16.3183,16.2965,16.3111,395700.0
2008-10-31 12:55:00,22.4,22.47,22.4,22.41,531900.0,16.3038,16.3547,16.3038,16.3111,531900.0
2008-10-31 13:00:00,22.41,22.47,22.39,22.46,367000.0,16.3111,16.3547,16.2965,16.3475,367000.0
2008-10-31 13:05:00,22.46,22.5,22.45,22.45,432200.0,16.3475,16.3766,16.3402,16.3402,432200.0
2008-10-31 13:10:00,22.45,22.5,22.43,22.48,295000.0,16.3402,16.3766,16.3256,16.362,295000.0
2008-10-31 13:15:00,22.48,22.54,22.45,22.53,409300.0,16.362,16.4057,16.3402,16.3984,409300.0
2008-10-31 13:20:00,22.53,22.79,22.53,22.72,1292700.0,16.3984,16.5876,16.3984,16.5367,1292700.0
2008-10-31 13:25:00,22.72,22.77,22.6,22.74,812400.0,16.5367,16.5731,16.4494,16.5513,812400.0
2008-10-31 13:30:00,22.74,22.88,22.74,22.86,859400.0,16.5513,16.6532,16.5513,16.6386,859400.0
2008-10-31 13:35:00,22.87,22.91,22.74,22.76,756900.0,16.6459,16.675,16.5513,16.5658,756900.0
2008-10-31 13:40:00,22.76,22.82,22.68,22.82,671200.0,16.5658,16.6095,16.5076,16.6095,671200.0
2008-10-31 13:45:00,22.82,22.84,22.73,22.78,702100.0,16.6095,16.624,16.544,16.5804,702100.0
2008-10-31 13:50:00,22.79,22.79,22.7,22.72,624700.0,16.5876,16.5876,16.5221,16.5367,624700.0
2008-10-31 13:55:00,22.71,22.72,22.63,22.7,916000.0,16.5294,16.5367,16.4712,16.5221,916000.0
2008-10-31 14:00:00,22.69,22.77,22.69,22.72,648600.0,16.5149,16.5731,16.5149,16.5367,648600.0
2008-10-31 14:05:00,22.73,22.84,22.71,22.75,627300.0,16.544,16.624,16.5294,16.5585,627300.0
2008-10-31 14:10:00,22.77,22.8,22.7,22.7,525100.0,16.5731,16.5949,16.5221,16.5221,525100.0
2008-10-31 14:15:00,22.7,22.71,22.55,22.59,760200.0,16.5221,16.5294,16.413,16.4421,760200.0
2008-10-31 14:20:00,22.59,22.65,22.53,22.62,868000.0,16.4421,16.4857,16.3984,16.4639,868000.0
2008-10-31 14:25:00,22.63,22.73,22.61,22.67,729300.0,16.4712,16.544,16.4566,16.5003,729300.0
2008-10-31 14:30:00,22.68,22.73,22.58,22.71,876400.0,16.5076,16.544,16.4348,16.5294,876400.0
2008-10-31 14:35:00,22.71,22.8,22.7,22.77,681700.0,16.5294,16.5949,16.5221,16.5731,681700.0
2008-10-31 14:40:00,22.78,22.79,22.7,22.72,1095800.0,16.5804,16.5876,16.5221,16.5367,1095800.0
2008-10-31 14:45:00,22.72,22.73,22.61,22.7,707000.0,16.5367,16.544,16.4566,16.5221,707000.0
2008-10-31 14:50:00,22.7,22.79,22.68,22.79,825600.0,16.5221,16.5876,16.5076,16.5876,825600.0
2008-10-31 14:55:00,22.79,22.85,22.71,22.74,855200.0,16.5876,16.6313,16.5294,16.5513,855200.0
2008-10-31 15:00:00,22.74,22.91,22.7,22.81,1372400.0,16.5513,16.675,16.5221,16.6022,1372400.0
2008-10-31 15:05:00,22.81,22.84,22.69,22.75,1071400.0,16.6022,16.624,16.5149,16.5585,1071400.0
2008-10-31 15:10:00,22.76,22.79,22.6,22.63,1156500.0,16.5658,16.5876,16.4494,16.4712,1156500.0
2008-10-31 15:15:00,22.64,22.68,22.5,22.52,1053200.0,16.4785,16.5076,16.3766,16.3911,1053200.0
2008-10-31 15:20:00,22.52,22.68,22.46,22.64,1492700.0,16.3911,16.5076,16.3475,16.4785,1492700.0
2008-10-31 15:25:00,22.65,22.67,22.44,22.47,1551300.0,16.4857,16.5003,16.3329,16.3547,1551300.0
2008-10-31 15:30:00,22.46,22.55,22.43,22.43,1787300.0,16.3475,16.413,16.3256,16.3256,1787300.0
2008-10-31 15:35:00,22.44,22.65,22.43,22.65,1756100.0,16.3329,16.4857,16.3256,16.4857,1756100.0
2008-10-31 15:40:00,22.65,22.66,22.25,22.37,2602800.0,16.4857,16.493,16.1946,16.282,2602800.0
2008-10-31 15:45:00,22.36,22.41,22.26,22.33,1775700.0,16.2747,16.3111,16.2019,16.2528,1775700.0
2008-10-31 15:50:00,22.34,22.41,22.21,22.27,2638100.0,16.2601,16.3111,16.1655,16.2092,2638100.0
2008-10-31 15:55:00,22.27,22.45,22.26,22.41,3302000.0,16.2092,16.3402,16.2019,16.3111,3302000.0
2008-11-03 09:30:00,22.46,22.48,22.24,22.25,1552100.0,16.3475,16.362,16.1873,16.1946,1552100.0
2008-11-03 09:35:00,22.25,22.39,22.21,22.31,1308700.0,16.1946,16.2965,16.1655,16.2383,1308700.0
2008-11-03 09:40:00,22.31,22.43,22.31,22.37,772800.0,16.2383,16.3256,16.2383,16.282,772800.0
2008-11-03 09:45:00,22.37,22.51,22.37,22.5,910300.0,16.282,16.3838,16.282,16.3766,910300.0
2008-11-03 09:50:00,22.51,22.55,22.46,22.53,829900.0,16.3838,16.413,16.3475,16.3984,829900.0
2008-11-03 09:55:00,22.53,22.6,22.49,22.5,958700.0,16.3984,16.4494,16.3693,16.3766,958700.0
2008-11-03 10:00:00,22.5,22.54,22.41,22.45,1602300.0,16.3766,16.4057,16.3111,16.3402,1602300.0
2008-11-03 10:05:00,22.45,22.54,22.36,22.48,1089900.0,16.3402,16.4057,16.2747,16.362,1089900.0
2008-11-03 10:10:00,22.47,22.54,22.43,22.52,737400.0,16.3547,16.4057,16.3256,16.3911,737400.0
2008-11-03 10:15:00,22.52,22.58,22.49,22.53,1030100.0,16.3911,16.4348,16.3693,16.3984,1030100.0
2008-11-03 10:20:00,22.53,22.58,22.42,22.44,1017700.0,16.3984,16.4348,16.3183,16.3329,1017700.0
2008-11-03 10:25:00,22.45,22.5,22.43,22.45,659100.0,16.3402,16.3766,16.3256,16.3402,659100.0
2008-11-03 10:30:00,22.45,22.49,22.32,22.43,918500.0,16.3402,16.3693,16.2456,16.3256,918500.0
2008-11-03 10:35:00,22.42,22.5,22.38,22.49,1035100.0,16.3183,16.3766,16.2892,16.3693,1035100.0
2008-11-03 10:40:00,22.49,22.53,22.44,22.44,575700.0,16.3693,16.3984,16.3329,16.3329,575700.0
2008-11-03 10:45:00,22.44,22.58,22.44,22.56,518600.0,16.3329,16.4348,16.3329,16.4202,518600.0
2008-11-03 10:50:00,22.56,22.6,22.52,22.56,600800.0,16.4202,16.4494,16.3911,16.4202,600800.0
2008-11-03 10:55:00,22.56,22.57,22.52,22.55,342600.0,16.4202,16.4275,16.3911,16.413,342600.0
2008-11-03 11:00:00,22.55,22.57,22.49,22.49,661700.0,16.413,16.4275,16.3693,16.3693,661700.0
2008-11-03 11:05:00,22.49,22.55,22.49,22.55,491700.0,16.3693,16.413,16.3693,16.413,491700.0
2008-11-03 11:10:00,22.55,22.61,22.55,22.56,647000.0,16.413,16.4566,16.413,16.4202,647000.0
2008-11-03 11:15:00,22.56,22.58,22.51,22.52,957500.0,16.4202,16.4348,16.3838,16.3911,957500.0
2008-11-03 11:20:00,22.53,22.58,22.45,22.53,385700.0,16.3984,16.4348,16.3402,16.3984,385700.0
2008-11-03 11:25:00,22.52,22.58,22.52,22.55,333500.0,16.3911,16.4348,16.3911,16.413,333500.0
2008-11-03 11:30:00,22.56,22.57,22.54,22.57,235500.0,16.4202,16.4275,16.4057,16.4275,235500.0
2008-11-03 11:35:00,22.57,22.6,22.56,22.58,392600.0,16.4275,16.4494,16.4202,16.4348,392600.0
2008-11-03 11:40:00,22.58,22.67,22.58,22.64,539100.0,16.4348,16.5003,16.4348,16.4785,539100.0
2008-11-03 11:45:00,22.64,22.71,22.63,22.7,518200.0,16.4785,16.5294,16.4712,16.5221,518200.0
2008-11-03 11:50:00,22.7,22.82,22.69,22.8,790400.0,16.5221,16.6095,16.5149,16.5949,790400.0
2008-11-03 11:55:00,22.81,22.85,22.78,22.8,739800.0,16.6022,16.6313,16.5804,16.5949,739800.0
2008-11-03 12:00:00,22.8,22.83,22.76,22.83,377200.0,16.5949,16.6168,16.5658,16.6168,377200.0
2008-11-03 12:05:00,22.83,22.84,22.8,22.82,354400.0,16.6168,16.624,16.5949,16.6095,354400.0
2008-11-03 12:10:00,22.81,22.9,22.81,22.88,768600.0,16.6022,16.6677,16.6022,16.6532,768600.0
2008-11-03 12:15:00,22.88,22.89,22.45,22.83,664100.0,16.6532,16.6604,16.3402,16.6168,664100.0
2008-11-03 12:20:00,22.82,22.85,22.77,22.8,482400.0,16.6095,16.6313,16.5731,16.5949,482400.0
2008-11-03 12:25:00,22.8,22.84,22.78,22.83,398100.0,16.5949,16.624,16.5804,16.6168,398100.0
2008-11-03 12:30:00,22.82,22.87,22.81,22.85,282000.0,16.6095,16.6459,16.6022,16.6313,282000.0
2008-11-03 12:35:00,22.85,22.89,22.83,22.84,311500.0,16.6313,16.6604,16.6168,16.624,311500.0
2008-11-03 12:40:00,22.84,22.86,22.81,22.84,370700.0,16.624,16.6386,16.6022,16.624,370700.0
2008-11-03 12:45:00,22.85,22.88,22.84,22.84,260500.0,16.6313,16.6532,16.624,16.624,260500.0
2008-11-03 12:50:00,22.85,22.88,22.83,22.85,588000.0,16.6313,16.6532,16.6168,16.6313,588000.0
2008-11-03 12:55:00,22.86,22.9,22.85,22.88,778400.0,16.6386,16.6677,16.6313,16.6532,778400.0
2008-11-03 13:00:00,22.88,22.89,22.84,22.86,808800.0,16.6532,16.6604,16.624,16.6386,808800.0
2008-11-03 13:05:00,22.86,22.89,22.85,22.89,920000.0,16.6386,16.6604,16.6313,16.6604,920000.0
2008-11-03 13:10:00,22.89,22.91,22.88,22.88,625400.0,16.6604,16.675,16.6532,16.6532,625400.0
2008-11-03 13:15:00,22.89,22.9,22.85,22.85,945600.0,16.6604,16.6677,16.6313,16.6313,945600.0
2008-11-03 13:20:00,22.85,22.87,22.85,22.87,352000.0,16.6313,16.6459,16.6313,16.6459,352000.0
2008-11-03 13:25:00,22.87,22.88,22.84,22.85,427500.0,16.6459,16.6532,16.624,16.6313,427500.0
2008-11-03 13:30:00,22.84,22.85,22.79,22.81,284400.0,16.624,16.6313,16.5876,16.6022,284400.0
2008-11-03 13:35:00,22.8,22.87,22.8,22.86,488500.0,16.5949,16.6459,16.5949,16.6386,488500.0
2008-11-03 13:40:00,22.87,22.89,22.84,22.85,204000.0,16.6459,16.6604,16.624,16.6313,204000.0
2008-11-03 13:45:00,22.84,22.85,22.77,22.83,463800.0,16.624,16.6313,16.5731,16.6168,463800.0
2008-11-03 13:50:00,22.83,22.83,22.79,22.79,206400.0,16.6168,16.6168,16.5876,16.5876,206400.0
2008-11-03 13:55:00,22.8,22.8,22.69,22.74,819800.0,16.5949,16.5949,16.5149,16.5513,819800.0
2008-11-03 14:00:00,22.75,22.77,22.71,22.73,399900.0,16.5585,16.5731,16.5294,16.544,399900.0
2008-11-03 14:05:00,22.73,22.75,22.69,22.73,685800.0,16.544,16.5585,16.5149,16.544,685800.0
2008-11-03 14:10:00,22.74,22.74,22.7,22.71,333900.0,16.5513,16.5513,16.5221,16.5294,333900.0
2008-11-03 14:15:00,22.71,22.72,22.62,22.65,534800.0,16.5294,16.5367,16.4639,16.4857,534800.0
2008-11-03 14:20:00,22.65,22.73,22.63,22.71,601700.0,16.4857,16.544,16.4712,16.5294,601700.0
2008-11-03 14:25:00,22.71,22.79,22.69,22.78,409000.0,16.5294,16.5876,16.5149,16.5804,409000.0
2008-11-03 14:30:00,22.79,22.81,22.78,22.79,471400.0,16.5876,16.6022,16.5804,16.5876,471400.0
2008-11-03 14:35:00,22.8,22.84,22.77,22.82,425100.0,16.5949,16.624,16.5731,16.6095,425100.0
2008-11-03 14:40:00,22.82,22.82,22.72,22.75,590600.0,16.6095,16.6095,16.5367,16.5585,590600.0
2008-11-03 14:45:00,22.75,22.82,22.75,22.8,479000.0,16.5585,16.6095,16.5585,16.5949,479000.0
2008-11-03 14:50:00,22.8,22.81,22.71,22.73,533600.0,16.5949,16.6022,16.5294,16.544,533600.0
2008-11-03 14:55:00,22.74,22.78,22.69,22.69,450200.0,16.5513,16.5804,16.5149,16.5149,450200.0
2008-11-03 15:00:00,22.7,22.71,22.61,22.62,718300.0,16.5221,16.5294,16.4566,16.4639,718300.0
2008-11-03 15:05:00,22.61,22.7,22.61,22.69,861000.0,16.4566,16.5221,16.4566,16.5149,861000.0
2008-11-03 15:10:00,22.68,22.77,22.63,22.66,581300.0,16.5076,16.5731,16.4712,16.493,581300.0
2008-11-03 15:15:00,22.66,22.7,22.63,22.66,1168300.0,16.493,16.5221,16.4712,16.493,1168300.0
2008-11-03 15:20:00,22.66,22.67,22.55,22.59,771700.0,16.493,16.5003,16.413,16.4421,771700.0
2008-11-03 15:25:00,22.6,22.63,22.55,22.63,778900.0,16.4494,16.4712,16.413,16.4712,778900.0
2008-11-03 15:30:00,22.62,22.7,22.59,22.7,1056800.0,16.4639,16.5221,16.4421,16.5221,1056800.0
2008-11-03 15:35:00,22.7,22.72,22.64,22.69,639900.0,16.5221,16.5367,16.4785,16.5149,639900.0
2008-11-03 15:40:00,22.7,22.77,22.69,22.73,1210800.0,16.5221,16.5731,16.5149,16.544,1210800.0
2008-11-03 15:45:00,22.72,22.75,22.65,22.66,1756100.0,16.5367,16.5585,16.4857,16.493,1756100.0
2008-11-03 15:50:00,22.66,22.67,22.59,22.59,1623100.0,16.493,16.5003,16.4421,16.4421,1623100.0
2008-11-03 15:55:00,22.59,22.65,22.56,22.65,1598800.0,16.4421,16.4857,16.4202,16.4857,1598800.0
2008-11-04 09:30:00,23.14,23.18,23.07,23.09,1992500.0,16.8424,16.8715,16.7914,16.806,1992500.0
2008-11-04 09:35:00,23.09,23.14,23.03,23.1,1410400.0,16.806,16.8424,16.7623,16.8133,1410400.0
2008-11-04 09:40:00,23.1,23.11,23.0,23.05,1250200.0,16.8133,16.8206,16.7405,16.7769,1250200.0
2008-11-04 09:45:00,23.06,23.06,22.95,23.06,800200.0,16.7842,16.7842,16.7041,16.7842,800200.0
2008-11-04 09:50:00,23.05,23.11,23.0,23.1,615600.0,16.7769,16.8206,16.7405,16.8133,615600.0
2008-11-04 09:55:00,23.09,23.1,22.9,22.97,536100.0,16.806,16.8133,16.6677,16.7187,536100.0
2008-11-04 10:00:00,22.97,23.0,22.87,22.95,1006700.0,16.7187,16.7405,16.6459,16.7041,1006700.0
2008-11-04 10:05:00,22.96,23.06,22.96,22.99,875000.0,16.7114,16.7842,16.7114,16.7332,875000.0
2008-11-04 10:10:00,22.99,23.1,22.99,23.07,726200.0,16.7332,16.8133,16.7332,16.7914,726200.0
2008-11-04 10:15:00,23.07,23.1,22.99,23.1,801900.0,16.7914,16.8133,16.7332,16.8133,801900.0
2008-11-04 10:20:00,23.1,23.15,23.05,23.12,892500.0,16.8133,16.8497,16.7769,16.8278,892500.0
2008-11-04 10:25:00,23.13,23.15,23.05,23.14,798800.0,16.8351,16.8497,16.7769,16.8424,798800.0
2008-11-04 10:30:00,23.13,23.23,23.02,23.22,1116300.0,16.8351,16.9079,16.7551,16.9006,1116300.0
2008-11-04 10:35:00,23.22,23.23,23.17,23.17,745500.0,16.9006,16.9079,16.8642,16.8642,745500.0
2008-11-04 10:40:00,23.18,23.2,23.12,23.19,673600.0,16.8715,16.8861,16.8278,16.8788,673600.0
2008-11-04 10:45:00,23.18,23.25,23.18,23.25,860300.0,16.8715,16.9225,16.8715,16.9225,860300.0
2008-11-04 10:50:00,23.24,23.33,23.18,23.29,1172900.0,16.9152,16.9807,16.8715,16.9516,1172900.0
2008-11-04 10:55:00,23.28,23.36,23.27,23.34,665600.0,16.9443,17.0025,16.937,16.988,665600.0
2008-11-04 11:00:00,23.34,23.47,23.33,23.42,1304100.0,16.988,17.0826,16.9807,17.0462,1304100.0
2008-11-04 11:05:00,23.42,23.48,23.34,23.48,938400.0,17.0462,17.0899,16.988,17.0899,938400.0
2008-11-04 11:10:00,23.47,23.5,23.46,23.5,692100.0,17.0826,17.1044,17.0753,17.1044,692100.0
2008-11-04 11:15:00,23.49,23.55,23.0,23.53,1032000.0,17.0971,17.1408,16.7405,17.1263,1032000.0
2008-11-04 11:20:00,23.53,23.54,23.43,23.43,685700.0,17.1263,17.1335,17.0535,17.0535,685700.0
2008-11-04 11:25:00,23.43,23.5,23.42,23.48,621100.0,17.0535,17.1044,17.0462,17.0899,621100.0
2008-11-04 11:30:00,23.47,23.49,23.43,23.48,685800.0,17.0826,17.0971,17.0535,17.0899,685800.0
2008-11-04 11:35:00,23.49,23.5,23.4,23.46,933000.0,17.0971,17.1044,17.0316,17.0753,933000.0
2008-11-04 11:40:00,23.46,23.5,23.43,23.5,488800.0,17.0753,17.1044,17.0535,17.1044,488800.0
2008-11-04 11:45:00,23.5,23.53,23.43,23.52,417500.0,17.1044,17.1263,17.0535,17.119,417500.0
2008-11-04 11:50:00,23.52,23.6,23.52,23.59,610000.0,17.119,17.1772,17.119,17.1699,610000.0
2008-11-04 11:55:00,23.59,23.66,23.5,23.6,1238100.0,17.1699,17.2209,17.1044,17.1772,1238100.0
2008-11-04 12:00:00,23.6,23.63,23.5,23.56,634600.0,17.1772,17.199,17.1044,17.1481,634600.0
2008-11-04 12:05:00,23.57,23.58,23.48,23.49,353600.0,17.1554,17.1626,17.0899,17.0971,353600.0
2008-11-04 12:10:00,23.47,23.57,23.45,23.52,475400.0,17.0826,17.1554,17.068,17.119,475400.0
2008-11-04 12:15:00,23.52,23.54,23.45,23.47,322800.0,17.119,17.1335,17.068,17.0826,322800.0
2008-11-04 12:20:00,23.47,23.51,23.45,23.47,336000.0,17.0826,17.1117,17.068,17.0826,336000.0
2008-11-04 12:25:00,23.47,23.49,23.39,23.4,607300.0,17.0826,17.0971,17.0244,17.0316,607300.0
2008-11-04 12:30:00,23.41,23.42,23.36,23.37,499000.0,17.0389,17.0462,17.0025,17.0098,499000.0
2008-11-04 12:35:00,23.37,23.44,23.36,23.41,338300.0,17.0098,17.0607,17.0025,17.0389,338300.0
2008-11-04 12:40:00,23.42,23.43,23.36,23.4,345800.0,17.0462,17.0535,17.0025,17.0316,345800.0
2008-11-04 12:45:00,23.41,23.48,23.4,23.45,245800.0,17.0389,17.0899,17.0316,17.068,245800.0
2008-11-04 12:50:00,23.45,23.46,23.39,23.4,201800.0,17.068,17.0753,17.0244,17.0316,201800.0
2008-11-04 12:55:00,23.4,23.44,23.35,23.39,777400.0,17.0316,17.0607,16.9952,17.0244,777400.0
2008-11-04 13:00:00,23.39,23.47,23.38,23.45,553800.0,17.0244,17.0826,17.0171,17.068,553800.0
2008-11-04 13:05:00,23.45,23.48,23.37,23.38,362600.0,17.068,17.0899,17.0098,17.0171,362600.0
2008-11-04 13:10:00,23.38,23.38,23.32,23.37,520300.0,17.0171,17.0171,16.9734,17.0098,520300.0
2008-11-04 13:15:00,23.37,23.4,23.31,23.33,655300.0,17.0098,17.0316,16.9661,16.9807,655300.0
2008-11-04 13:20:00,23.33,23.38,23.32,23.35,393300.0,16.9807,17.0171,16.9734,16.9952,393300.0
2008-11-04 13:25:00,23.35,23.36,23.31,23.34,500700.0,16.9952,17.0025,16.9661,16.988,500700.0
2008-11-04 13:30:00,23.33,23.34,23.27,23.3,517500.0,16.9807,16.988,16.937,16.9588,517500.0
2008-11-04 13:35:00,23.3,23.35,23.15,23.35,609400.0,16.9588,16.9952,16.8497,16.9952,609400.0
2008-11-04 13:40:00,23.35,23.4,23.33,23.34,352100.0,16.9952,17.0316,16.9807,16.988,352100.0
2008-11-04 13:45:00,23.35,23.5,23.34,23.39,845800.0,16.9952,17.1044,16.988,17.0244,845800.0
2008-11-04 13:50:00,23.4,23.46,23.39,23.42,1083800.0,17.0316,17.0753,17.0244,17.0462,1083800.0
2008-11-04 13:55:00,23.42,23.45,23.39,23.4,466300.0,17.0462,17.068,17.0244,17.0316,466300.0
2008-11-04 14:00:00,23.4,23.41,23.3,23.34,662500.0,17.0316,17.0389,16.9588,16.988,662500.0
2008-11-04 14:05:00,23.34,23.46,23.21,23.24,857500.0,16.988,17.0753,16.8933,16.9152,857500.0
2008-11-04 14:10:00,23.24,23.3,23.22,23.25,814400.0,16.9152,16.9588,16.9006,16.9225,814400.0
2008-11-04 14:15:00,23.25,23.29,23.18,23.25,873600.0,16.9225,16.9516,16.8715,16.9225,873600.0
2008-11-04 14:20:00,23.26,23.31,23.24,23.25,577600.0,16.9297,16.9661,16.9152,16.9225,577600.0
2008-11-04 14:25:00,23.25,23.31,23.24,23.29,543700.0,16.9225,16.9661,16.9152,16.9516,543700.0
2008-11-04 14:30:00,23.29,23.31,23.24,23.25,292700.0,16.9516,16.9661,16.9152,16.9225,292700.0
2008-11-04 14:35:00,23.24,23.29,23.24,23.28,441000.0,16.9152,16.9516,16.9152,16.9443,441000.0
2008-11-04 14:40:00,23.28,23.33,23.26,23.27,499100.0,16.9443,16.9807,16.9297,16.937,499100.0
2008-11-04 14:45:00,23.26,23.27,23.17,23.17,587800.0,16.9297,16.937,16.8642,16.8642,587800.0
2008-11-04 14:50:00,23.17,23.2,23.07,23.07,821400.0,16.8642,16.8861,16.7914,16.7914,821400.0
2008-11-04 14:55:00,23.07,23.19,23.06,23.14,680100.0,16.7914,16.8788,16.7842,16.8424,680100.0
2008-11-04 15:00:00,23.13,23.16,23.0,23.02,961100.0,16.8351,16.857,16.7405,16.7551,961100.0
2008-11-04 15:05:00,23.03,23.32,23.02,23.07,853800.0,16.7623,16.9734,16.7551,16.7914,853800.0
2008-11-04 15:10:00,23.06,23.17,23.03,23.16,986500.0,16.7842,16.8642,16.7623,16.857,986500.0
2008-11-04 15:15:00,23.16,23.17,23.08,23.1,593200.0,16.857,16.8642,16.7987,16.8133,593200.0
2008-11-04 15:20:00,23.11,23.18,23.05,23.18,930600.0,16.8206,16.8715,16.7769,16.8715,930600.0
2008-11-04 15:25:00,23.18,23.19,23.14,23.15,736100.0,16.8715,16.8788,16.8424,16.8497,736100.0
2008-11-04 15:30:00,23.14,23.3,23.14,23.28,1185700.0,16.8424,16.9588,16.8424,16.9443,1185700.0
2008-11-04 15:35:00,23.28,23.43,23.24,23.43,1743200.0,16.9443,17.0535,16.9152,17.0535,1743200.0
2008-11-04 15:40:00,23.42,23.46,23.35,23.37,1850500.0,17.0462,17.0753,16.9952,17.0098,1850500.0
2008-11-04 15:45:00,23.37,23.53,23.37,23.43,2092900.0,17.0098,17.1263,17.0098,17.0535,2092900.0
2008-11-04 15:50:00,23.43,23.45,23.18,23.29,3480300.0,17.0535,17.068,16.8715,16.9516,3480300.0
2008-11-04 15:55:00,23.29,23.62,23.27,23.54,4188200.0,16.9516,17.1918,16.937,17.1335,4188200.0
2008-11-05 09:30:00,23.27,23.34,23.11,23.14,1523200.0,16.937,16.988,16.8206,16.8424,1523200.0
2008-11-05 09:35:00,23.15,23.29,23.14,23.26,1213000.0,16.8497,16.9516,16.8424,16.9297,1213000.0
2008-11-05 09:40:00,23.27,23.28,23.16,23.18,846700.0,16.937,16.9443,16.857,16.8715,846700.0
2008-11-05 09:45:00,23.17,23.25,23.15,23.19,682300.0,16.8642,16.9225,16.8497,16.8788,682300.0
2008-11-05 09:50:00,23.19,23.25,23.18,23.23,635400.0,16.8788,16.9225,16.8715,16.9079,635400.0
2008-11-05 09:55:00,23.24,23.24,23.16,23.17,434400.0,16.9152,16.9152,16.857,16.8642,434400.0
2008-11-05 10:00:00,23.18,23.26,23.15,23.21,1252100.0,16.8715,16.9297,16.8497,16.8933,1252100.0
2008-11-05 10:05:00,23.21,23.28,23.17,23.24,976300.0,16.8933,16.9443,16.8642,16.9152,976300.0
2008-11-05 10:10:00,23.24,23.25,23.15,23.17,920000.0,16.9152,16.9225,16.8497,16.8642,920000.0
2008-11-05 10:15:00,23.16,23.27,23.15,23.23,808700.0,16.857,16.937,16.8497,16.9079,808700.0
2008-11-05 10:20:00,23.23,23.32,23.23,23.3,972300.0,16.9079,16.9734,16.9079,16.9588,972300.0
2008-11-05 10:25:00,23.3,23.34,23.27,23.31,530900.0,16.9588,16.988,16.937,16.9661,530900.0
2008-11-05 10:30:00,23.31,23.34,23.29,23.3,406800.0,16.9661,16.988,16.9516,16.9588,406800.0
2008-11-05 10:35:00,23.31,23.32,23.22,23.26,707000.0,16.9661,16.9734,16.9006,16.9297,707000.0
2008-11-05 10:40:00,23.26,23.34,23.25,23.3,600900.0,16.9297,16.988,16.9225,16.9588,600900.0
2008-11-05 10:45:00,23.3,23.34,23.27,23.33,458800.0,16.9588,16.988,16.937,16.9807,458800.0
2008-11-05 10:50:00,23.33,23.33,23.25,23.27,329000.0,16.9807,16.9807,16.9225,16.937,329000.0
2008-11-05 10:55:00,23.28,23.3,23.2,23.25,722800.0,16.9443,16.9588,16.8861,16.9225,722800.0
2008-11-05 11:00:00,23.25,23.3,23.24,23.27,311900.0,16.9225,16.9588,16.9152,16.937,311900.0
2008-11-05 11:05:00,23.27,23.28,23.21,23.21,404100.0,16.937,16.9443,16.8933,16.8933,404100.0
2008-11-05 11:10:00,23.21,23.26,23.19,23.19,546600.0,16.8933,16.9297,16.8788,16.8788,546600.0
2008-11-05 11:15:00,23.19,23.2,23.13,23.18,529800.0,16.8788,16.8861,16.8351,16.8715,529800.0
2008-11-05 11:20:00,23.19,23.25,23.08,23.1,668400.0,16.8788,16.9225,16.7987,16.8133,668400.0
2008-11-05 11:25:00,23.1,23.14,23.08,23.12,630500.0,16.8133,16.8424,16.7987,16.8278,630500.0
2008-11-05 11:30:00,23.12,23.12,23.03,23.05,818300.0,16.8278,16.8278,16.7623,16.7769,818300.0
2008-11-05 11:35:00,23.04,23.06,22.95,22.95,1077700.0,16.7696,16.7842,16.7041,16.7041,1077700.0
2008-11-05 11:40:00,22.96,22.97,22.9,22.91,1481000.0,16.7114,16.7187,16.6677,16.675,1481000.0
2008-11-05 11:45:00,22.91,22.91,22.74,22.82,1602600.0,16.675,16.675,16.5513,16.6095,1602600.0
2008-11-05 11:50:00,22.82,22.88,22.75,22.85,1185100.0,16.6095,16.6532,16.5585,16.6313,1185100.0
2008-11-05 11:55:00,22.85,22.91,22.8,22.91,954700.0,16.6313,16.675,16.5949,16.675,954700.0
2008-11-05 12:00:00,22.91,22.93,22.85,22.89,613300.0,16.675,16.6895,16.6313,16.6604,613300.0
2008-11-05 12:05:00,22.88,22.9,22.81,22.84,673400.0,16.6532,16.6677,16.6022,16.624,673400.0
2008-11-05 12:10:00,22.84,22.89,22.79,22.81,732800.0,16.624,16.6604,16.5876,16.6022,732800.0
2008-11-05 12:15:00,22.81,22.82,22.73,22.82,834300.0,16.6022,16.6095,16.544,16.6095,834300.0
2008-11-05 12:20:00,22.81,22.85,22.78,22.83,796200.0,16.6022,16.6313,16.5804,16.6168,796200.0
2008-11-05 12:25:00,22.81,22.84,22.7,22.71,961700.0,16.6022,16.624,16.5221,16.5294,961700.0
2008-11-05 12:30:00,22.71,22.77,22.69,22.74,457500.0,16.5294,16.5731,16.5149,16.5513,457500.0
2008-11-05 12:35:00,22.74,22.75,22.59,22.6,991200.0,16.5513,16.5585,16.4421,16.4494,991200.0
2008-11-05 12:40:00,22.61,22.65,22.57,22.63,838600.0,16.4566,16.4857,16.4275,16.4712,838600.0
2008-11-05 12:45:00,22.63,22.77,22.63,22.68,565800.0,16.4712,16.5731,16.4712,16.5076,565800.0
2008-11-05 12:50:00,22.68,22.71,22.62,22.71,580800.0,16.5076,16.5294,16.4639,16.5294,580800.0
2008-11-05 12:55:00,22.71,22.78,22.68,22.77,471400.0,16.5294,16.5804,16.5076,16.5731,471400.0
2008-11-05 13:00:00,22.77,22.8,22.72,22.73,456900.0,16.5731,16.5949,16.5367,16.544,456900.0
2008-11-05 13:05:00,22.74,22.75,22.65,22.69,1006100.0,16.5513,16.5585,16.4857,16.5149,1006100.0
2008-11-05 13:10:00,22.69,22.74,22.69,22.72,544500.0,16.5149,16.5513,16.5149,16.5367,544500.0
2008-11-05 13:15:00,22.72,22.79,22.72,22.78,461600.0,16.5367,16.5876,16.5367,16.5804,461600.0
2008-11-05 13:20:00,22.78,22.78,22.68,22.77,988500.0,16.5804,16.5804,16.5076,16.5731,988500.0
2008-11-05 13:25:00,22.77,22.78,22.71,22.76,530900.0,16.5731,16.5804,16.5294,16.5658,530900.0
2008-11-05 13:30:00,22.76,22.77,22.66,22.67,1007300.0,16.5658,16.5731,16.493,16.5003,1007300.0
2008-11-05 13:35:00,22.68,22.82,22.64,22.7,701300.0,16.5076,16.6095,16.4785,16.5221,701300.0
2008-11-05 13:40:00,22.69,22.85,22.67,22.76,657900.0,16.5149,16.6313,16.5003,16.5658,657900.0
2008-11-05 13:45:00,22.77,22.78,22.67,22.75,611800.0,16.5731,16.5804,16.5003,16.5585,611800.0
2008-11-05 13:50:00,22.75,22.77,22.68,22.68,411000.0,16.5585,16.5731,16.5076,16.5076,411000.0
2008-11-05 13:55:00,22.68,22.72,22.65,22.69,700800.0,16.5076,16.5367,16.4857,16.5149,700800.0
2008-11-05 14:00:00,22.69,22.74,22.65,22.67,926000.0,16.5149,16.5513,16.4857,16.5003,926000.0
2008-11-05 14:05:00,22.66,22.69,22.55,22.58,1094300.0,16.493,16.5149,16.413,16.4348,1094300.0
2008-11-05 14:10:00,22.57,22.67,22.55,22.63,692900.0,16.4275,16.5003,16.413,16.4712,692900.0
2008-11-05 14:15:00,22.63,22.68,22.58,22.59,515100.0,16.4712,16.5076,16.4348,16.4421,515100.0
2008-11-05 14:20:00,22.59,22.62,22.53,22.57,723700.0,16.4421,16.4639,16.3984,16.4275,723700.0
2008-11-05 14:25:00,22.56,22.65,22.53,22.62,524000.0,16.4202,16.4857,16.3984,16.4639,524000.0
2008-11-05 14:30:00,22.62,22.8,22.61,22.74,1019800.0,16.4639,16.5949,16.4566,16.5513,1019800.0
2008-11-05 14:35:00,22.73,22.76,22.65,22.69,647000.0,16.544,16.5658,16.4857,16.5149,647000.0
2008-11-05 14:40:00,22.7,22.73,22.65,22.68,495800.0,16.5221,16.544,16.4857,16.5076,495800.0
2008-11-05 14:45:00,22.69,22.72,22.63,22.66,804200.0,16.5149,16.5367,16.4712,16.493,804200.0
2008-11-05 14:50:00,22.65,22.73,22.6,22.73,1045700.0,16.4857,16.544,16.4494,16.544,1045700.0
2008-11-05 14:55:00,22.72,22.75,22.66,22.69,411400.0,16.5367,16.5585,16.493,16.5149,411400.0
2008-11-05 15:00:00,22.68,22.72,22.65,22.72,530700.0,16.5076,16.5367,16.4857,16.5367,530700.0
2008-11-05 15:05:00,22.72,22.8,22.65,22.65,1217000.0,16.5367,16.5949,16.4857,16.4857,1217000.0
2008-11-05 15:10:00,22.65,22.68,22.59,22.59,1103400.0,16.4857,16.5076,16.4421,16.4421,1103400.0
2008-11-05 15:15:00,22.59,22.69,22.56,22.66,1382500.0,16.4421,16.5149,16.4202,16.493,1382500.0
2008-11-05 15:20:00,22.66,22.71,22.55,22.59,1215300.0,16.493,16.5294,16.413,16.4421,1215300.0
2008-11-05 15:25:00,22.59,22.6,22.52,22.57,686300.0,16.4421,16.4494,16.3911,16.4275,686300.0
2008-11-05 15:30:00,22.58,22.58,22.42,22.48,1389800.0,16.4348,16.4348,16.3183,16.362,1389800.0
2008-11-05 15:35:00,22.47,22.51,22.3,22.31,1607500.0,16.3547,16.3838,16.231,16.2383,1607500.0
2008-11-05 15:40:00,22.3,22.4,22.23,22.31,1747000.0,16.231,16.3038,16.1801,16.2383,1747000.0
2008-11-05 15:45:00,22.31,22.48,22.29,22.4,2598700.0,16.2383,16.362,16.2237,16.3038,2598700.0
2008-11-05 15:50:00,22.39,22.47,22.21,22.22,3356400.0,16.2965,16.3547,16.1655,16.1728,3356400.0
2008-11-05 15:55:00,22.22,22.26,22.05,22.08,4581700.0,16.1728,16.2019,16.049,16.0709,4581700.0
2008-11-06 09:30:00,21.92,22.05,21.8,22.03,2190800.0,15.9544,16.049,15.8671,16.0345,2190800.0
2008-11-06 09:35:00,22.03,22.08,21.97,21.98,1108300.0,16.0345,16.0709,15.9908,15.9981,1108300.0
2008-11-06 09:40:00,21.97,22.01,21.84,21.9,1387600.0,15.9908,16.0199,15.8962,15.9399,1387600.0
2008-11-06 09:45:00,21.89,21.96,21.8,21.83,1256000.0,15.9326,15.9835,15.8671,15.8889,1256000.0
2008-11-06 09:50:00,21.83,21.84,21.65,21.71,934300.0,15.8889,15.8962,15.7579,15.8016,934300.0
2008-11-06 09:55:00,21.72,21.84,21.64,21.73,927000.0,15.8088,15.8962,15.7506,15.8161,927000.0
2008-11-06 10:00:00,21.72,21.73,21.5,21.6,1057900.0,15.8088,15.8161,15.6487,15.7215,1057900.0
2008-11-06 10:05:00,21.6,21.73,21.59,21.67,834000.0,15.7215,15.8161,15.7142,15.7725,834000.0
2008-11-06 10:10:00,21.68,21.79,21.59,21.69,962700.0,15.7797,15.8598,15.7142,15.787,962700.0
2008-11-06 10:15:00,21.69,21.84,21.69,21.83,1078000.0,15.787,15.8962,15.787,15.8889,1078000.0
2008-11-06 10:20:00,21.83,21.87,21.76,21.85,882200.0,15.8889,15.918,15.838,15.9035,882200.0
2008-11-06 10:25:00,21.85,21.87,21.66,21.71,1021800.0,15.9035,15.918,15.7652,15.8016,1021800.0
2008-11-06 10:30:00,21.71,21.74,21.65,21.71,933900.0,15.8016,15.8234,15.7579,15.8016,933900.0
2008-11-06 10:35:00,21.71,21.8,21.64,21.8,1430000.0,15.8016,15.8671,15.7506,15.8671,1430000.0
2008-11-06 10:40:00,21.78,21.79,21.6,21.6,932000.0,15.8525,15.8598,15.7215,15.7215,932000.0
2008-11-06 10:45:00,21.61,21.7,21.55,21.64,653300.0,15.7288,15.7943,15.6851,15.7506,653300.0
2008-11-06 10:50:00,21.64,21.7,21.56,21.64,618700.0,15.7506,15.7943,15.6924,15.7506,618700.0
2008-11-06 10:55:00,21.64,21.68,21.58,21.68,728400.0,15.7506,15.7797,15.707,15.7797,728400.0
2008-11-06 11:00:00,21.67,21.7,21.58,21.62,870600.0,15.7725,15.7943,15.707,15.7361,870600.0
2008-11-06 11:05:00,21.62,21.69,21.52,21.54,985100.0,15.7361,15.787,15.6633,15.6778,985100.0
2008-11-06 11:10:00,21.54,21.56,21.5,21.52,606300.0,15.6778,15.6924,15.6487,15.6633,606300.0
2008-11-06 11:15:00,21.52,21.54,21.5,21.53,401100.0,15.6633,15.6778,15.6487,15.6706,401100.0
2008-11-06 11:20:00,21.54,21.54,21.46,21.53,788900.0,15.6778,15.6778,15.6196,15.6706,788900.0
2008-11-06 11:25:00,21.54,21.64,21.52,21.63,933200.0,15.6778,15.7506,15.6633,15.7433,933200.0
2008-11-06 11:30:00,21.63,21.65,21.53,21.53,1083400.0,15.7433,15.7579,15.6706,15.6706,1083400.0
2008-11-06 11:35:00,21.53,21.58,21.44,21.56,1223500.0,15.6706,15.707,15.6051,15.6924,1223500.0
2008-11-06 11:40:00,21.56,21.65,21.54,21.64,746100.0,15.6924,15.7579,15.6778,15.7506,746100.0
2008-11-06 11:45:00,21.64,21.64,21.56,21.58,1128800.0,15.7506,15.7506,15.6924,15.707,1128800.0
2008-11-06 11:50:00,21.58,21.6,21.48,21.49,704200.0,15.707,15.7215,15.6342,15.6414,704200.0
2008-11-06 11:55:00,21.49,21.59,21.49,21.58,641900.0,15.6414,15.7142,15.6414,15.707,641900.0
2008-11-06 12:00:00,21.58,21.61,21.5,21.58,606100.0,15.707,15.7288,15.6487,15.707,606100.0
2008-11-06 12:05:00,21.59,21.65,21.48,21.5,985000.0,15.7142,15.7579,15.6342,15.6487,985000.0
2008-11-06 12:10:00,21.5,21.55,21.45,21.5,771900.0,15.6487,15.6851,15.6123,15.6487,771900.0
2008-11-06 12:15:00,21.51,21.51,21.43,21.46,482500.0,15.656,15.656,15.5978,15.6196,482500.0
2008-11-06 12:20:00,21.47,21.5,21.36,21.37,761100.0,15.6269,15.6487,15.5468,15.5541,761100.0
2008-11-06 12:25:00,21.37,21.38,21.31,21.32,800100.0,15.5541,15.5614,15.5104,15.5177,800100.0
2008-11-06 12:30:00,21.32,21.32,21.25,21.28,699000.0,15.5177,15.5177,15.4668,15.4886,699000.0
2008-11-06 12:35:00,21.28,21.32,21.25,21.25,569100.0,15.4886,15.5177,15.4668,15.4668,569100.0
2008-11-06 12:40:00,21.25,21.39,21.25,21.34,1211100.0,15.4668,15.5687,15.4668,15.5323,1211100.0
2008-11-06 12:45:00,21.35,21.38,21.29,21.38,636400.0,15.5395,15.5614,15.4959,15.5614,636400.0
2008-11-06 12:50:00,21.38,21.41,21.31,21.32,729800.0,15.5614,15.5832,15.5104,15.5177,729800.0
2008-11-06 12:55:00,21.32,21.39,21.28,21.39,702800.0,15.5177,15.5687,15.4886,15.5687,702800.0
2008-11-06 13:00:00,21.39,21.42,21.29,21.31,693200.0,15.5687,15.5905,15.4959,15.5104,693200.0
2008-11-06 13:05:00,21.31,21.35,21.25,21.29,1118200.0,15.5104,15.5395,15.4668,15.4959,1118200.0
2008-11-06 13:10:00,21.29,21.34,21.22,21.28,988900.0,15.4959,15.5323,15.4449,15.4886,988900.0
2008-11-06 13:15:00,21.29,21.3,21.16,21.18,845400.0,15.4959,15.5032,15.4013,15.4158,845400.0
2008-11-06 13:20:00,21.19,21.31,21.19,21.28,802300.0,15.4231,15.5104,15.4231,15.4886,802300.0
2008-11-06 13:25:00,21.28,21.28,21.18,21.22,969700.0,15.4886,15.4886,15.4158,15.4449,969700.0
2008-11-06 13:30:00,21.23,21.23,21.14,21.18,620400.0,15.4522,15.4522,15.3867,15.4158,620400.0
2008-11-06 13:35:00,21.17,21.21,21.1,21.11,892600.0,15.4085,15.4376,15.3576,15.3649,892600.0
2008-11-06 13:40:00,21.11,21.11,21.05,21.07,1017300.0,15.3649,15.3649,15.3212,15.3357,1017300.0
2008-11-06 13:45:00,21.06,21.11,21.05,21.07,917200.0,15.3285,15.3649,15.3212,15.3357,917200.0
2008-11-06 13:50:00,21.07,21.12,21.04,21.12,958600.0,15.3357,15.3721,15.3139,15.3721,958600.0
2008-11-06 13:55:00,21.12,21.16,21.08,21.14,740300.0,15.3721,15.4013,15.343,15.3867,740300.0
2008-11-06 14:00:00,21.14,21.24,21.1,21.13,1354900.0,15.3867,15.4595,15.3576,15.3794,1354900.0
2008-11-06 14:05:00,21.13,21.28,21.12,21.17,1683500.0,15.3794,15.4886,15.3721,15.4085,1683500.0
2008-11-06 14:10:00,21.18,21.19,21.08,21.09,1292600.0,15.4158,15.4231,15.343,15.3503,1292600.0
2008-11-06 14:15:00,21.09,21.15,21.05,21.15,1060000.0,15.3503,15.394,15.3212,15.394,1060000.0
2008-11-06 14:20:00,21.15,21.18,21.07,21.15,1062300.0,15.394,15.4158,15.3357,15.394,1062300.0
2008-11-06 14:25:00,21.16,21.17,21.05,21.08,823400.0,15.4013,15.4085,15.3212,15.343,823400.0
2008-11-06 14:30:00,21.08,21.15,21.07,21.15,664900.0,15.343,15.394,15.3357,15.394,664900.0
2008-11-06 14:35:00,21.15,21.3,21.12,21.27,1307000.0,15.394,15.5032,15.3721,15.4813,1307000.0
2008-11-06 14:40:00,21.27,21.28,21.18,21.23,1487600.0,15.4813,15.4886,15.4158,15.4522,1487600.0
2008-11-06 14:45:00,21.23,21.24,21.1,21.16,1014800.0,15.4522,15.4595,15.3576,15.4013,1014800.0
2008-11-06 14:50:00,21.16,21.26,21.11,21.12,881800.0,15.4013,15.474,15.3649,15.3721,881800.0
2008-11-06 14:55:00,21.11,21.13,21.05,21.09,1254900.0,15.3649,15.3794,15.3212,15.3503,1254900.0
2008-11-06 15:00:00,21.09,21.15,21.01,21.04,1241200.0,15.3503,15.394,15.2921,15.3139,1241200.0
2008-11-06 15:05:00,21.04,21.04,20.95,20.99,2166500.0,15.3139,15.3139,15.2484,15.2775,2166500.0
2008-11-06 15:10:00,21.0,21.03,20.94,20.96,1139500.0,15.2848,15.3066,15.2411,15.2557,1139500.0
2008-11-06 15:15:00,20.96,21.09,20.95,21.09,805700.0,15.2557,15.3503,15.2484,15.3503,805700.0
2008-11-06 15:20:00,21.09,21.14,21.02,21.04,1382200.0,15.3503,15.3867,15.2994,15.3139,1382200.0
2008-11-06 15:25:00,21.04,21.06,20.93,20.98,1237100.0,15.3139,15.3285,15.2339,15.2702,1237100.0
2008-11-06 15:30:00,20.97,21.06,20.92,21.0,1135800.0,15.263,15.3285,15.2266,15.2848,1135800.0
2008-11-06 15:35:00,21.0,21.04,20.88,20.9,1408100.0,15.2848,15.3139,15.1975,15.212,1408100.0
2008-11-06 15:40:00,20.9,21.15,20.89,21.06,2390800.0,15.212,15.394,15.2047,15.3285,2390800.0
2008-11-06 15:45:00,21.06,21.18,20.98,21.0,2415300.0,15.3285,15.4158,15.2702,15.2848,2415300.0
2008-11-06 15:50:00,21.0,21.0,20.87,20.88,4161300.0,15.2848,15.2848,15.1902,15.1975,4161300.0
2008-11-06 15:55:00,20.87,21.08,20.86,20.97,3685100.0,15.1902,15.343,15.1829,15.263,3685100.0
2008-11-07 09:30:00,21.32,21.39,21.25,21.26,1639100.0,15.5177,15.5687,15.4668,15.474,1639100.0
2008-11-07 09:35:00,21.27,21.27,21.12,21.22,1330500.0,15.4813,15.4813,15.3721,15.4449,1330500.0
2008-11-07 09:40:00,21.22,21.24,21.1,21.18,1245000.0,15.4449,15.4595,15.3576,15.4158,1245000.0
2008-11-07 09:45:00,21.18,21.24,21.1,21.12,1191400.0,15.4158,15.4595,15.3576,15.3721,1191400.0
2008-11-07 09:50:00,21.11,21.14,21.0,21.05,1112000.0,15.3649,15.3867,15.2848,15.3212,1112000.0
2008-11-07 09:55:00,21.05,21.17,21.03,21.13,996700.0,15.3212,15.4085,15.3066,15.3794,996700.0
2008-11-07 10:00:00,21.13,21.28,21.12,21.26,1133200.0,15.3794,15.4886,15.3721,15.474,1133200.0
2008-11-07 10:05:00,21.26,21.34,21.2,21.27,1217000.0,15.474,15.5323,15.4304,15.4813,1217000.0
2008-11-07 10:10:00,21.27,21.32,21.19,21.31,1113800.0,15.4813,15.5177,15.4231,15.5104,1113800.0
2008-11-07 10:15:00,21.31,21.34,21.24,21.26,1742500.0,15.5104,15.5323,15.4595,15.474,1742500.0
2008-11-07 10:20:00,21.27,21.38,21.25,21.38,1712600.0,15.4813,15.5614,15.4668,15.5614,1712600.0
2008-11-07 10:25:00,21.37,21.46,21.35,21.36,976900.0,15.5541,15.6196,15.5395,15.5468,976900.0
2008-11-07 10:30:00,21.36,21.43,21.31,21.33,943600.0,15.5468,15.5978,15.5104,15.525,943600.0
2008-11-07 10:35:00,21.33,21.4,21.3,21.35,1397700.0,15.525,15.5759,15.5032,15.5395,1397700.0
2008-11-07 10:40:00,21.35,21.45,21.32,21.45,1146000.0,15.5395,15.6123,15.5177,15.6123,1146000.0
2008-11-07 10:45:00,21.44,21.48,21.38,21.38,1022900.0,15.6051,15.6342,15.5614,15.5614,1022900.0
2008-11-07 10:50:00,21.38,21.41,21.37,21.4,541200.0,15.5614,15.5832,15.5541,15.5759,541200.0
2008-11-07 10:55:00,21.41,21.41,21.38,21.4,468700.0,15.5832,15.5832,15.5614,15.5759,468700.0
2008-11-07 11:00:00,21.4,21.41,21.34,21.35,669100.0,15.5759,15.5832,15.5323,15.5395,669100.0
2008-11-07 11:05:00,21.35,21.41,21.27,21.27,591800.0,15.5395,15.5832,15.4813,15.4813,591800.0
2008-11-07 11:10:00,21.27,21.39,21.27,21.37,677400.0,15.4813,15.5687,15.4813,15.5541,677400.0
2008-11-07 11:15:00,21.38,21.41,21.33,21.4,708800.0,15.5614,15.5832,15.525,15.5759,708800.0
2008-11-07 11:20:00,21.4,21.42,21.27,21.35,901200.0,15.5759,15.5905,15.4813,15.5395,901200.0
2008-11-07 11:25:00,21.35,21.36,21.22,21.25,1014700.0,15.5395,15.5468,15.4449,15.4668,1014700.0
2008-11-07 11:30:00,21.25,21.4,21.21,21.3,802400.0,15.4668,15.5759,15.4376,15.5032,802400.0
2008-11-07 11:35:00,21.3,21.37,21.28,21.29,814000.0,15.5032,15.5541,15.4886,15.4959,814000.0
2008-11-07 11:40:00,21.29,21.35,21.25,21.35,512600.0,15.4959,15.5395,15.4668,15.5395,512600.0
2008-11-07 11:45:00,21.35,21.4,21.31,21.37,480000.0,15.5395,15.5759,15.5104,15.5541,480000.0
2008-11-07 11:50:00,21.37,21.42,21.3,21.41,708000.0,15.5541,15.5905,15.5032,15.5832,708000.0
2008-11-07 11:55:00,21.4,21.43,21.37,21.42,619000.0,15.5759,15.5978,15.5541,15.5905,619000.0
2008-11-07 12:00:00,21.42,21.45,21.37,21.43,670700.0,15.5905,15.6123,15.5541,15.5978,670700.0
2008-11-07 12:05:00,21.44,21.5,21.44,21.49,1059100.0,15.6051,15.6487,15.6051,15.6414,1059100.0
2008-11-07 12:10:00,21.49,21.49,21.42,21.43,334100.0,15.6414,15.6414,15.5905,15.5978,334100.0
2008-11-07 12:15:00,21.43,21.47,21.38,21.39,402200.0,15.5978,15.6269,15.5614,15.5687,402200.0
2008-11-07 12:20:00,21.39,21.42,21.37,21.4,559900.0,15.5687,15.5905,15.5541,15.5759,559900.0
2008-11-07 12:25:00,21.39,21.45,21.35,21.35,493100.0,15.5687,15.6123,15.5395,15.5395,493100.0
2008-11-07 12:30:00,21.35,21.37,21.26,21.33,499000.0,15.5395,15.5541,15.474,15.525,499000.0
2008-11-07 12:35:00,21.32,21.38,21.3,21.36,329000.0,15.5177,15.5614,15.5032,15.5468,329000.0
2008-11-07 12:40:00,21.36,21.42,21.35,21.37,523500.0,15.5468,15.5905,15.5395,15.5541,523500.0
2008-11-07 12:45:00,21.36,21.43,21.35,21.37,454100.0,15.5468,15.5978,15.5395,15.5541,454100.0
2008-11-07 12:50:00,21.38,21.4,21.35,21.38,399000.0,15.5614,15.5759,15.5395,15.5614,399000.0
2008-11-07 12:55:00,21.39,21.47,21.38,21.38,573900.0,15.5687,15.6269,15.5614,15.5614,573900.0
2008-11-07 13:00:00,21.38,21.45,21.38,21.4,520600.0,15.5614,15.6123,15.5614,15.5759,520600.0
2008-11-07 13:05:00,21.41,21.43,21.31,21.33,668700.0,15.5832,15.5978,15.5104,15.525,668700.0
2008-11-07 13:10:00,21.33,21.34,21.23,21.31,1052100.0,15.525,15.5323,15.4522,15.5104,1052100.0
2008-11-07 13:15:00,21.31,21.34,21.26,21.31,328800.0,15.5104,15.5323,15.474,15.5104,328800.0
2008-11-07 13:20:00,21.32,21.37,21.3,21.35,388100.0,15.5177,15.5541,15.5032,15.5395,388100.0
2008-11-07 13:25:00,21.36,21.43,21.35,21.38,421100.0,15.5468,15.5978,15.5395,15.5614,421100.0
2008-11-07 13:30:00,21.38,21.4,21.33,21.36,253300.0,15.5614,15.5759,15.525,15.5468,253300.0
2008-11-07 13:35:00,21.35,21.38,21.27,21.3,504900.0,15.5395,15.5614,15.4813,15.5032,504900.0
2008-11-07 13:40:00,21.3,21.3,21.24,21.25,465200.0,15.5032,15.5032,15.4595,15.4668,465200.0
2008-11-07 13:45:00,21.24,21.34,21.24,21.33,393400.0,15.4595,15.5323,15.4595,15.525,393400.0
2008-11-07 13:50:00,21.33,21.38,21.33,21.37,264800.0,15.525,15.5614,15.525,15.5541,264800.0
2008-11-07 13:55:00,21.36,21.43,21.33,21.41,753100.0,15.5468,15.5978,15.525,15.5832,753100.0
2008-11-07 14:00:00,21.43,21.43,21.33,21.35,762500.0,15.5978,15.5978,15.525,15.5395,762500.0
2008-11-07 14:05:00,21.36,21.37,21.3,21.33,383400.0,15.5468,15.5541,15.5032,15.525,383400.0
2008-11-07 14:10:00,21.32,21.36,21.31,21.36,339900.0,15.5177,15.5468,15.5104,15.5468,339900.0
2008-11-07 14:15:00,21.36,21.4,21.34,21.37,296100.0,15.5468,15.5759,15.5323,15.5541,296100.0
2008-11-07 14:20:00,21.37,21.39,21.3,21.3,651700.0,15.5541,15.5687,15.5032,15.5032,651700.0
2008-11-07 14:25:00,21.3,21.34,21.3,21.34,379500.0,15.5032,15.5323,15.5032,15.5323,379500.0
2008-11-07 14:30:00,21.34,21.39,21.34,21.38,566400.0,15.5323,15.5687,15.5323,15.5614,566400.0
2008-11-07 14:35:00,21.38,21.46,21.38,21.45,437200.0,15.5614,15.6196,15.5614,15.6123,437200.0
2008-11-07 14:40:00,21.44,21.49,21.4,21.43,524600.0,15.6051,15.6414,15.5759,15.5978,524600.0
2008-11-07 14:45:00,21.43,21.49,21.42,21.43,490800.0,15.5978,15.6414,15.5905,15.5978,490800.0
2008-11-07 14:50:00,21.43,21.47,21.31,21.32,856100.0,15.5978,15.6269,15.5104,15.5177,856100.0
2008-11-07 14:55:00,21.32,21.35,21.15,21.15,1537700.0,15.5177,15.5395,15.394,15.394,1537700.0
2008-11-07 15:00:00,21.15,21.22,21.1,21.11,1162100.0,15.394,15.4449,15.3576,15.3649,1162100.0
2008-11-07 15:05:00,21.11,21.23,21.03,21.23,1277900.0,15.3649,15.4522,15.3066,15.4522,1277900.0
2008-11-07 15:10:00,21.23,21.35,21.18,21.28,984000.0,15.4522,15.5395,15.4158,15.4886,984000.0
2008-11-07 15:15:00,21.28,21.35,21.23,21.23,923100.0,15.4886,15.5395,15.4522,15.4522,923100.0
2008-11-07 15:20:00,21.24,21.27,21.07,21.14,1247100.0,15.4595,15.4813,15.3357,15.3867,1247100.0
2008-11-07 15:25:00,21.13,21.25,21.1,21.15,1155500.0,15.3794,15.4668,15.3576,15.394,1155500.0
2008-11-07 15:30:00,21.15,21.3,21.11,21.27,1145800.0,15.394,15.5032,15.3649,15.4813,1145800.0
2008-11-07 15:35:00,21.28,21.29,21.19,21.23,1028400.0,15.4886,15.4959,15.4231,15.4522,1028400.0
2008-11-07 15:40:00,21.23,21.36,21.23,21.35,1072100.0,15.4522,15.5468,15.4522,15.5395,1072100.0
2008-11-07 15:45:00,21.35,21.41,21.28,21.34,1405900.0,15.5395,15.5832,15.4886,15.5323,1405900.0
2008-11-07 15:50:00,21.33,21.4,21.27,21.38,1656000.0,15.525,15.5759,15.4813,15.5614,1656000.0
2008-11-07 15:55:00,21.38,21.54,21.16,21.53,3276800.0,15.5614,15.6778,15.4013,15.6706,3276800.0
2008-11-10 09:30:00,21.82,21.97,21.82,21.88,1224700.0,15.8816,15.9908,15.8816,15.9253,1224700.0
2008-11-10 09:35:00,21.89,21.89,21.7,21.79,1077800.0,15.9326,15.9326,15.7943,15.8598,1077800.0
2008-11-10 09:40:00,21.79,21.9,21.73,21.79,1006800.0,15.8598,15.9399,15.8161,15.8598,1006800.0
2008-11-10 09:45:00,21.79,21.86,21.7,21.71,811500.0,15.8598,15.9107,15.7943,15.8016,811500.0
2008-11-10 09:50:00,21.71,21.83,21.66,21.8,757700.0,15.8016,15.8889,15.7652,15.8671,757700.0
2008-11-10 09:55:00,21.79,21.82,21.7,21.8,606700.0,15.8598,15.8816,15.7943,15.8671,606700.0
2008-11-10 10:00:00,21.8,21.83,21.73,21.76,563900.0,15.8671,15.8889,15.8161,15.838,563900.0
2008-11-10 10:05:00,21.76,21.8,21.72,21.76,858800.0,15.838,15.8671,15.8088,15.838,858800.0
2008-11-10 10:10:00,21.76,21.84,21.74,21.83,878900.0,15.838,15.8962,15.8234,15.8889,878900.0
2008-11-10 10:15:00,21.83,21.85,21.8,21.81,1016000.0,15.8889,15.9035,15.8671,15.8744,1016000.0
2008-11-10 10:20:00,21.81,21.92,21.78,21.88,694900.0,15.8744,15.9544,15.8525,15.9253,694900.0
2008-11-10 10:25:00,21.88,21.95,21.82,21.84,600600.0,15.9253,15.9763,15.8816,15.8962,600600.0
2008-11-10 10:30:00,21.85,21.91,21.81,21.84,548300.0,15.9035,15.9471,15.8744,15.8962,548300.0
2008-11-10 10:35:00,21.83,21.88,21.79,21.8,556000.0,15.8889,15.9253,15.8598,15.8671,556000.0
2008-11-10 10:40:00,21.8,21.92,21.78,21.88,825000.0,15.8671,15.9544,15.8525,15.9253,825000.0
2008-11-10 10:45:00,21.88,21.91,21.75,21.75,1088600.0,15.9253,15.9471,15.8307,15.8307,1088600.0
2008-11-10 10:50:00,21.75,21.79,21.73,21.74,1328800.0,15.8307,15.8598,15.8161,15.8234,1328800.0
2008-11-10 10:55:00,21.73,21.79,21.7,21.76,1028100.0,15.8161,15.8598,15.7943,15.838,1028100.0
2008-11-10 11:00:00,21.76,21.79,21.7,21.79,733800.0,15.838,15.8598,15.7943,15.8598,733800.0
2008-11-10 11:05:00,21.78,21.84,21.73,21.83,633200.0,15.8525,15.8962,15.8161,15.8889,633200.0
2008-11-10 11:10:00,21.82,21.83,21.75,21.76,531800.0,15.8816,15.8889,15.8307,15.838,531800.0
2008-11-10 11:15:00,21.75,21.75,21.68,21.69,490300.0,15.8307,15.8307,15.7797,15.787,490300.0
2008-11-10 11:20:00,21.69,21.74,21.68,21.71,607500.0,15.787,15.8234,15.7797,15.8016,607500.0
2008-11-10 11:25:00,21.7,21.71,21.67,21.68,343700.0,15.7943,15.8016,15.7725,15.7797,343700.0
2008-11-10 11:30:00,21.69,21.71,21.62,21.65,364400.0,15.787,15.8016,15.7361,15.7579,364400.0
2008-11-10 11:35:00,21.65,21.68,21.62,21.64,452400.0,15.7579,15.7797,15.7361,15.7506,452400.0
2008-11-10 11:40:00,21.64,21.65,21.6,21.63,318600.0,15.7506,15.7579,15.7215,15.7433,318600.0
2008-11-10 11:45:00,21.63,21.64,21.52,21.55,826800.0,15.7433,15.7506,15.6633,15.6851,826800.0
2008-11-10 11:50:00,21.55,21.55,21.47,21.48,510400.0,15.6851,15.6851,15.6269,15.6342,510400.0
2008-11-10 11:55:00,21.48,21.56,21.48,21.51,620400.0,15.6342,15.6924,15.6342,15.656,620400.0
2008-11-10 12:00:00,21.51,21.55,21.5,21.51,284200.0,15.656,15.6851,15.6487,15.656,284200.0
2008-11-10 12:05:00,21.5,21.6,21.5,21.6,325600.0,15.6487,15.7215,15.6487,15.7215,325600.0
2008-11-10 12:10:00,21.6,21.64,21.58,21.59,243400.0,15.7215,15.7506,15.707,15.7142,243400.0
2008-11-10 12:15:00,21.59,21.65,21.54,21.54,523800.0,15.7142,15.7579,15.6778,15.6778,523800.0
2008-11-10 12:20:00,21.55,21.59,21.43,21.47,728800.0,15.6851,15.7142,15.5978,15.6269,728800.0
2008-11-10 12:25:00,21.46,21.51,21.44,21.44,426000.0,15.6196,15.656,15.6051,15.6051,426000.0
2008-11-10 12:30:00,21.44,21.45,21.41,21.42,413300.0,15.6051,15.6123,15.5832,15.5905,413300.0
2008-11-10 12:35:00,21.42,21.43,21.34,21.36,598700.0,15.5905,15.5978,15.5323,15.5468,598700.0
2008-11-10 12:40:00,21.36,21.4,21.31,21.39,546800.0,15.5468,15.5759,15.5104,15.5687,546800.0
2008-11-10 12:45:00,21.38,21.39,21.31,21.33,328800.0,15.5614,15.5687,15.5104,15.525,328800.0
2008-11-10 12:50:00,21.33,21.35,21.3,21.32,499000.0,15.525,15.5395,15.5032,15.5177,499000.0
2008-11-10 12:55:00,21.32,21.39,21.32,21.38,294400.0,15.5177,15.5687,15.5177,15.5614,294400.0
2008-11-10 13:00:00,21.37,21.4,21.32,21.33,302800.0,15.5541,15.5759,15.5177,15.525,302800.0
2008-11-10 13:05:00,21.33,21.45,21.33,21.4,643300.0,15.525,15.6123,15.525,15.5759,643300.0
2008-11-10 13:10:00,21.4,21.4,21.34,21.38,533600.0,15.5759,15.5759,15.5323,15.5614,533600.0
2008-11-10 13:15:00,21.37,21.38,21.34,21.36,164700.0,15.5541,15.5614,15.5323,15.5468,164700.0
2008-11-10 13:20:00,21.37,21.38,21.28,21.28,414800.0,15.5541,15.5614,15.4886,15.4886,414800.0
2008-11-10 13:25:00,21.29,21.44,21.29,21.39,372200.0,15.4959,15.6051,15.4959,15.5687,372200.0
2008-11-10 13:30:00,21.39,21.4,21.31,21.33,253500.0,15.5687,15.5759,15.5104,15.525,253500.0
2008-11-10 13:35:00,21.33,21.44,21.33,21.41,410800.0,15.525,15.6051,15.525,15.5832,410800.0
2008-11-10 13:40:00,21.4,21.47,21.38,21.46,507600.0,15.5759,15.6269,15.5614,15.6196,507600.0
2008-11-10 13:45:00,21.45,21.46,21.4,21.43,361400.0,15.6123,15.6196,15.5759,15.5978,361400.0
2008-11-10 13:50:00,21.42,21.58,21.42,21.54,650200.0,15.5905,15.707,15.5905,15.6778,650200.0
2008-11-10 13:55:00,21.54,21.63,21.52,21.58,506500.0,15.6778,15.7433,15.6633,15.707,506500.0
2008-11-10 14:00:00,21.58,21.63,21.53,21.62,542500.0,15.707,15.7433,15.6706,15.7361,542500.0
2008-11-10 14:05:00,21.62,21.7,21.59,21.64,597900.0,15.7361,15.7943,15.7142,15.7506,597900.0
2008-11-10 14:10:00,21.64,21.64,21.56,21.58,425000.0,15.7506,15.7506,15.6924,15.707,425000.0
2008-11-10 14:15:00,21.59,21.64,21.5,21.54,517400.0,15.7142,15.7506,15.6487,15.6778,517400.0
2008-11-10 14:20:00,21.53,21.57,21.46,21.49,803700.0,15.6706,15.6997,15.6196,15.6414,803700.0
2008-11-10 14:25:00,21.48,21.54,21.42,21.45,765800.0,15.6342,15.6778,15.5905,15.6123,765800.0
2008-11-10 14:30:00,21.44,21.5,21.38,21.4,579000.0,15.6051,15.6487,15.5614,15.5759,579000.0
2008-11-10 14:35:00,21.4,21.44,21.37,21.43,561700.0,15.5759,15.6051,15.5541,15.5978,561700.0
2008-11-10 14:40:00,21.42,21.46,21.39,21.45,355400.0,15.5905,15.6196,15.5687,15.6123,355400.0
2008-11-10 14:45:00,21.45,21.45,21.3,21.31,653300.0,15.6123,15.6123,15.5032,15.5104,653300.0
2008-11-10 14:50:00,21.31,21.35,21.28,21.32,579800.0,15.5104,15.5395,15.4886,15.5177,579800.0
2008-11-10 14:55:00,21.33,21.34,21.25,21.32,793300.0,15.525,15.5323,15.4668,15.5177,793300.0
2008-11-10 15:00:00,21.31,21.31,21.2,21.24,751500.0,15.5104,15.5104,15.4304,15.4595,751500.0
2008-11-10 15:05:00,21.24,21.33,21.19,21.23,1083300.0,15.4595,15.525,15.4231,15.4522,1083300.0
2008-11-10 15:10:00,21.23,21.39,21.22,21.39,957200.0,15.4522,15.5687,15.4449,15.5687,957200.0
2008-11-10 15:15:00,21.4,21.43,21.23,21.24,731400.0,15.5759,15.5978,15.4522,15.4595,731400.0
2008-11-10 15:20:00,21.24,21.29,21.19,21.25,1068400.0,15.4595,15.4959,15.4231,15.4668,1068400.0
2008-11-10 15:25:00,21.25,21.29,21.2,21.23,686700.0,15.4668,15.4959,15.4304,15.4522,686700.0
2008-11-10 15:30:00,21.22,21.36,21.21,21.29,709600.0,15.4449,15.5468,15.4376,15.4959,709600.0
2008-11-10 15:35:00,21.29,21.34,21.2,21.21,1086300.0,15.4959,15.5323,15.4304,15.4376,1086300.0
2008-11-10 15:40:00,21.22,21.39,21.2,21.35,1182500.0,15.4449,15.5687,15.4304,15.5395,1182500.0
2008-11-10 15:45:00,21.36,21.36,21.22,21.29,1220700.0,15.5468,15.5468,15.4449,15.4959,1220700.0
2008-11-10 15:50:00,21.29,21.47,21.28,21.41,1719300.0,15.4959,15.6269,15.4886,15.5832,1719300.0
2008-11-10 15:55:00,21.41,21.45,21.22,21.3,2305300.0,15.5832,15.6123,15.4449,15.5032,2305300.0
2008-11-11 09:30:00,21.29,21.3,21.06,21.12,1484900.0,15.4959,15.5032,15.3285,15.3721,1484900.0
2008-11-11 09:35:00,21.13,21.21,21.12,21.19,1071500.0,15.3794,15.4376,15.3721,15.4231,1071500.0
2008-11-11 09:40:00,21.19,21.2,21.04,21.19,930000.0,15.4231,15.4304,15.3139,15.4231,930000.0
2008-11-11 09:45:00,21.19,21.19,21.0,21.0,1152200.0,15.4231,15.4231,15.2848,15.2848,1152200.0
2008-11-11 09:50:00,21.01,21.01,20.89,20.98,2043300.0,15.2921,15.2921,15.2047,15.2702,2043300.0
2008-11-11 09:55:00,20.99,20.99,20.87,20.89,1984400.0,15.2775,15.2775,15.1902,15.2047,1984400.0
2008-11-11 10:00:00,20.89,20.99,20.86,20.97,1757500.0,15.2047,15.2775,15.1829,15.263,1757500.0
2008-11-11 10:05:00,20.97,21.01,20.91,20.98,1848200.0,15.263,15.2921,15.2193,15.2702,1848200.0
2008-11-11 10:10:00,20.98,21.1,20.97,21.06,875600.0,15.2702,15.3576,15.263,15.3285,875600.0
2008-11-11 10:15:00,21.05,21.1,20.98,21.1,734600.0,15.3212,15.3576,15.2702,15.3576,734600.0
2008-11-11 10:20:00,21.1,21.17,21.07,21.16,1700500.0,15.3576,15.4085,15.3357,15.4013,1700500.0
2008-11-11 10:25:00,21.17,21.26,21.09,21.12,1050600.0,15.4085,15.474,15.3503,15.3721,1050600.0
2008-11-11 10:30:00,21.12,21.21,21.11,21.19,840400.0,15.3721,15.4376,15.3649,15.4231,840400.0
2008-11-11 10:35:00,21.19,21.2,21.1,21.1,535800.0,15.4231,15.4304,15.3576,15.3576,535800.0
2008-11-11 10:40:00,21.1,21.13,21.06,21.08,358400.0,15.3576,15.3794,15.3285,15.343,358400.0
2008-11-11 10:45:00,21.08,21.09,20.99,21.01,1627700.0,15.343,15.3503,15.2775,15.2921,1627700.0
2008-11-11 10:50:00,21.01,21.13,21.0,21.11,416500.0,15.2921,15.3794,15.2848,15.3649,416500.0
2008-11-11 10:55:00,21.11,21.11,21.05,21.06,516700.0,15.3649,15.3649,15.3212,15.3285,516700.0
2008-11-11 11:00:00,21.06,21.08,20.98,21.02,770600.0,15.3285,15.343,15.2702,15.2994,770600.0
2008-11-11 11:05:00,21.01,21.04,20.97,21.03,672800.0,15.2921,15.3139,15.263,15.3066,672800.0
2008-11-11 11:10:00,21.03,21.04,20.98,21.02,398000.0,15.3066,15.3139,15.2702,15.2994,398000.0
2008-11-11 11:15:00,21.02,21.04,20.99,20.99,496400.0,15.2994,15.3139,15.2775,15.2775,496400.0
2008-11-11 11:20:00,21.0,21.08,20.99,21.07,525100.0,15.2848,15.343,15.2775,15.3357,525100.0
2008-11-11 11:25:00,21.08,21.09,21.0,21.0,651000.0,15.343,15.3503,15.2848,15.2848,651000.0
2008-11-11 11:30:00,21.0,21.02,20.92,20.95,475700.0,15.2848,15.2994,15.2266,15.2484,475700.0
2008-11-11 11:35:00,20.94,20.98,20.91,20.98,666500.0,15.2411,15.2702,15.2193,15.2702,666500.0
2008-11-11 11:40:00,20.98,21.0,20.94,20.99,586300.0,15.2702,15.2848,15.2411,15.2775,586300.0
2008-11-11 11:45:00,21.0,21.03,20.94,20.94,727600.0,15.2848,15.3066,15.2411,15.2411,727600.0
2008-11-11 11:50:00,20.94,20.96,20.91,20.92,450700.0,15.2411,15.2557,15.2193,15.2266,450700.0
2008-11-11 11:55:00,20.93,20.93,20.87,20.88,429000.0,15.2339,15.2339,15.1902,15.1975,429000.0
2008-11-11 12:00:00,20.88,20.91,20.87,20.88,463200.0,15.1975,15.2193,15.1902,15.1975,463200.0
2008-11-11 12:05:00,20.88,20.89,20.85,20.88,611000.0,15.1975,15.2047,15.1756,15.1975,611000.0
2008-11-11 12:10:00,20.88,20.92,20.85,20.91,608200.0,15.1975,15.2266,15.1756,15.2193,608200.0
2008-11-11 12:15:00,20.9,20.94,20.87,20.87,368700.0,15.212,15.2411,15.1902,15.1902,368700.0
2008-11-11 12:20:00,20.87,20.89,20.85,20.86,896400.0,15.1902,15.2047,15.1756,15.1829,896400.0
2008-11-11 12:25:00,20.86,20.94,20.85,20.93,813700.0,15.1829,15.2411,15.1756,15.2339,813700.0
2008-11-11 12:30:00,20.93,20.98,20.92,20.96,242400.0,15.2339,15.2702,15.2266,15.2557,242400.0
2008-11-11 12:35:00,20.95,20.96,20.9,20.94,401100.0,15.2484,15.2557,15.212,15.2411,401100.0
2008-11-11 12:40:00,20.94,20.98,20.9,20.91,419600.0,15.2411,15.2702,15.212,15.2193,419600.0
2008-11-11 12:45:00,20.91,20.93,20.87,20.87,456100.0,15.2193,15.2339,15.1902,15.1902,456100.0
2008-11-11 12:50:00,20.87,20.92,20.84,20.9,840900.0,15.1902,15.2266,15.1683,15.212,840900.0
2008-11-11 12:55:00,20.9,20.93,20.88,20.92,234400.0,15.212,15.2339,15.1975,15.2266,234400.0
2008-11-11 13:00:00,20.93,20.95,20.85,20.9,598200.0,15.2339,15.2484,15.1756,15.212,598200.0
2008-11-11 13:05:00,20.9,20.92,20.85,20.89,615200.0,15.212,15.2266,15.1756,15.2047,615200.0
2008-11-11 13:10:00,20.89,20.93,20.87,20.89,587700.0,15.2047,15.2339,15.1902,15.2047,587700.0
2008-11-11 13:15:00,20.88,20.92,20.87,20.88,463500.0,15.1975,15.2266,15.1902,15.1975,463500.0
2008-11-11 13:20:00,20.87,20.9,20.8,20.8,718300.0,15.1902,15.212,15.1392,15.1392,718300.0
2008-11-11 13:25:00,20.8,20.84,20.8,20.82,630900.0,15.1392,15.1683,15.1392,15.1538,630900.0
2008-11-11 13:30:00,20.82,20.84,20.79,20.81,599000.0,15.1538,15.1683,15.132,15.1465,599000.0
2008-11-11 13:35:00,20.81,20.83,20.79,20.81,603900.0,15.1465,15.1611,15.132,15.1465,603900.0
2008-11-11 13:40:00,20.8,20.84,20.8,20.8,834300.0,15.1392,15.1683,15.1392,15.1392,834300.0
2008-11-11 13:45:00,20.81,20.86,20.8,20.82,665700.0,15.1465,15.1829,15.1392,15.1538,665700.0
2008-11-11 13:50:00,20.82,20.92,20.81,20.9,1109600.0,15.1538,15.2266,15.1465,15.212,1109600.0
2008-11-11 13:55:00,20.9,21.0,20.88,20.97,1253600.0,15.212,15.2848,15.1975,15.263,1253600.0
2008-11-11 14:00:00,20.97,21.05,20.91,20.95,1242100.0,15.263,15.3212,15.2193,15.2484,1242100.0
2008-11-11 14:05:00,20.95,20.99,20.9,20.94,1025500.0,15.2484,15.2775,15.212,15.2411,1025500.0
2008-11-11 14:10:00,20.93,20.97,20.91,20.96,624000.0,15.2339,15.263,15.2193,15.2557,624000.0
2008-11-11 14:15:00,20.96,21.05,20.93,21.04,1017100.0,15.2557,15.3212,15.2339,15.3139,1017100.0
2008-11-11 14:20:00,21.05,21.17,21.04,21.12,1672200.0,15.3212,15.4085,15.3139,15.3721,1672200.0
2008-11-11 14:25:00,21.12,21.25,21.11,21.21,1584100.0,15.3721,15.4668,15.3649,15.4376,1584100.0
2008-11-11 14:30:00,21.22,21.29,21.14,21.25,1134700.0,15.4449,15.4959,15.3867,15.4668,1134700.0
2008-11-11 14:35:00,21.24,21.26,21.14,21.15,889800.0,15.4595,15.474,15.3867,15.394,889800.0
2008-11-11 14:40:00,21.15,21.2,21.02,21.05,1234100.0,15.394,15.4304,15.2994,15.3212,1234100.0
2008-11-11 14:45:00,21.04,21.12,21.02,21.06,848800.0,15.3139,15.3721,15.2994,15.3285,848800.0
2008-11-11 14:50:00,21.06,21.06,20.9,20.95,1695900.0,15.3285,15.3285,15.212,15.2484,1695900.0
2008-11-11 14:55:00,20.95,21.0,20.91,20.92,807500.0,15.2484,15.2848,15.2193,15.2266,807500.0
2008-11-11 15:00:00,20.92,20.98,20.9,20.95,752900.0,15.2266,15.2702,15.212,15.2484,752900.0
2008-11-11 15:05:00,20.95,21.05,20.91,20.92,849800.0,15.2484,15.3212,15.2193,15.2266,849800.0
2008-11-11 15:10:00,20.92,20.98,20.9,20.97,895500.0,15.2266,15.2702,15.212,15.263,895500.0
2008-11-11 15:15:00,20.97,21.09,20.9,21.08,1085300.0,15.263,15.3503,15.212,15.343,1085300.0
2008-11-11 15:20:00,21.09,21.13,21.01,21.05,794500.0,15.3503,15.3794,15.2921,15.3212,794500.0
2008-11-11 15:25:00,21.05,21.05,20.94,20.98,744400.0,15.3212,15.3212,15.2411,15.2702,744400.0
2008-11-11 15:30:00,20.98,20.98,20.85,20.86,1157200.0,15.2702,15.2702,15.1756,15.1829,1157200.0
2008-11-11 15:35:00,20.86,21.05,20.8,20.81,1510500.0,15.1829,15.3212,15.1392,15.1465,1510500.0
2008-11-11 15:40:00,20.81,20.95,20.8,20.87,1622200.0,15.1465,15.2484,15.1392,15.1902,1622200.0
2008-11-11 15:45:00,20.87,21.02,20.83,21.01,1660900.0,15.1902,15.2994,15.1611,15.2921,1660900.0
2008-11-11 15:50:00,21.02,21.06,20.93,20.95,1795800.0,15.2994,15.3285,15.2339,15.2484,1795800.0
2008-11-11 15:55:00,20.95,21.19,20.94,21.19,3378700.0,15.2484,15.4231,15.2411,15.4231,3378700.0
2008-11-12 09:30:00,20.89,20.91,20.84,20.88,1349700.0,15.2047,15.2193,15.1683,15.1975,1349700.0
2008-11-12 09:35:00,20.88,21.0,20.84,20.89,1169600.0,15.1975,15.2848,15.1683,15.2047,1169600.0
2008-11-12 09:40:00,20.89,20.9,20.85,20.87,1172200.0,15.2047,15.212,15.1756,15.1902,1172200.0
2008-11-12 09:45:00,20.87,20.89,20.83,20.83,1174700.0,15.1902,15.2047,15.1611,15.1611,1174700.0
2008-11-12 09:50:00,20.83,20.92,20.83,20.84,1337600.0,15.1611,15.2266,15.1611,15.1683,1337600.0
2008-11-12 09:55:00,20.85,20.9,20.83,20.85,1458400.0,15.1756,15.212,15.1611,15.1756,1458400.0
2008-11-12 10:00:00,20.84,20.9,20.83,20.88,1031000.0,15.1683,15.212,15.1611,15.1975,1031000.0
2008-11-12 10:05:00,20.88,20.9,20.82,20.85,1630500.0,15.1975,15.212,15.1538,15.1756,1630500.0
2008-11-12 10:10:00,20.85,20.95,20.8,20.91,865500.0,15.1756,15.2484,15.1392,15.2193,865500.0
2008-11-12 10:15:00,20.9,20.91,20.84,20.86,1004400.0,15.212,15.2193,15.1683,15.1829,1004400.0
2008-11-12 10:20:00,20.86,20.87,20.8,20.85,1349800.0,15.1829,15.1902,15.1392,15.1756,1349800.0
2008-11-12 10:25:00,20.85,20.88,20.8,20.82,673300.0,15.1756,15.1975,15.1392,15.1538,673300.0
2008-11-12 10:30:00,20.81,20.87,20.77,20.77,1671200.0,15.1465,15.1902,15.1174,15.1174,1671200.0
2008-11-12 10:35:00,20.77,20.8,20.68,20.71,1303200.0,15.1174,15.1392,15.0519,15.0737,1303200.0
2008-11-12 10:40:00,20.72,20.78,20.69,20.76,1183400.0,15.081,15.1247,15.0592,15.1101,1183400.0
2008-11-12 10:45:00,20.76,20.79,20.67,20.7,918400.0,15.1101,15.132,15.0446,15.0664,918400.0
2008-11-12 10:50:00,20.68,20.78,20.67,20.75,1049400.0,15.0519,15.1247,15.0446,15.1028,1049400.0
2008-11-12 10:55:00,20.75,20.83,20.75,20.81,1443800.0,15.1028,15.1611,15.1028,15.1465,1443800.0
2008-11-12 11:00:00,20.82,20.83,20.73,20.77,937600.0,15.1538,15.1611,15.0883,15.1174,937600.0
2008-11-12 11:05:00,20.78,20.81,20.74,20.8,883300.0,15.1247,15.1465,15.0956,15.1392,883300.0
2008-11-12 11:10:00,20.8,20.81,20.7,20.76,906600.0,15.1392,15.1465,15.0664,15.1101,906600.0
2008-11-12 11:15:00,20.76,20.85,20.74,20.84,839400.0,15.1101,15.1756,15.0956,15.1683,839400.0
2008-11-12 11:20:00,20.84,20.87,20.76,20.81,509600.0,15.1683,15.1902,15.1101,15.1465,509600.0
2008-11-12 11:25:00,20.84,20.84,20.76,20.83,814300.0,15.1683,15.1683,15.1101,15.1611,814300.0
2008-11-12 11:30:00,20.83,20.86,20.74,20.79,753500.0,15.1611,15.1829,15.0956,15.132,753500.0
2008-11-12 11:35:00,20.79,20.83,20.75,20.77,474800.0,15.132,15.1611,15.1028,15.1174,474800.0
2008-11-12 11:40:00,20.77,20.78,20.72,20.72,345500.0,15.1174,15.1247,15.081,15.081,345500.0
2008-11-12 11:45:00,20.72,20.75,20.7,20.71,554400.0,15.081,15.1028,15.0664,15.0737,554400.0
2008-11-12 11:50:00,20.71,20.75,20.65,20.74,625200.0,15.0737,15.1028,15.0301,15.0956,625200.0
2008-11-12 11:55:00,20.74,20.81,20.72,20.8,849000.0,15.0956,15.1465,15.081,15.1392,849000.0
2008-11-12 12:00:00,20.8,20.84,20.78,20.84,461200.0,15.1392,15.1683,15.1247,15.1683,461200.0
2008-11-12 12:05:00,20.85,20.85,20.76,20.77,668000.0,15.1756,15.1756,15.1101,15.1174,668000.0
2008-11-12 12:10:00,20.77,20.8,20.7,20.77,556800.0,15.1174,15.1392,15.0664,15.1174,556800.0
2008-11-12 12:15:00,20.76,20.8,20.75,20.76,311000.0,15.1101,15.1392,15.1028,15.1101,311000.0
2008-11-12 12:20:00,20.77,20.79,20.67,20.72,1009800.0,15.1174,15.132,15.0446,15.081,1009800.0
2008-11-12 12:25:00,20.72,20.76,20.69,20.74,625600.0,15.081,15.1101,15.0592,15.0956,625600.0
2008-11-12 12:30:00,20.74,20.77,20.74,20.74,417500.0,15.0956,15.1174,15.0956,15.0956,417500.0
2008-11-12 12:35:00,20.75,20.83,20.74,20.8,708300.0,15.1028,15.1611,15.0956,15.1392,708300.0
2008-11-12 12:40:00,20.79,20.81,20.74,20.75,498600.0,15.132,15.1465,15.0956,15.1028,498600.0
2008-11-12 12:45:00,20.75,20.77,20.75,20.77,214300.0,15.1028,15.1174,15.1028,15.1174,214300.0
2008-11-12 12:50:00,20.77,20.78,20.75,20.77,350600.0,15.1174,15.1247,15.1028,15.1174,350600.0
2008-11-12 12:55:00,20.77,20.84,20.76,20.81,837700.0,15.1174,15.1683,15.1101,15.1465,837700.0
2008-11-12 13:00:00,20.81,20.82,20.76,20.77,523800.0,15.1465,15.1538,15.1101,15.1174,523800.0
2008-11-12 13:05:00,20.77,20.82,20.77,20.8,872800.0,15.1174,15.1538,15.1174,15.1392,872800.0
2008-11-12 13:10:00,20.81,20.83,20.76,20.76,495900.0,15.1465,15.1611,15.1101,15.1101,495900.0
2008-11-12 13:15:00,20.76,20.77,20.68,20.71,470900.0,15.1101,15.1174,15.0519,15.0737,470900.0
2008-11-12 13:20:00,20.72,20.73,20.67,20.72,419000.0,15.081,15.0883,15.0446,15.081,419000.0
2008-11-12 13:25:00,20.73,20.78,20.72,20.77,214300.0,15.0883,15.1247,15.081,15.1174,214300.0
2008-11-12 13:30:00,20.77,20.78,20.69,20.7,426200.0,15.1174,15.1247,15.0592,15.0664,426200.0
2008-11-12 13:35:00,20.69,20.76,20.69,20.75,428600.0,15.0592,15.1101,15.0592,15.1028,428600.0
2008-11-12 13:40:00,20.75,20.79,20.73,20.78,519300.0,15.1028,15.132,15.0883,15.1247,519300.0
2008-11-12 13:45:00,20.78,20.78,20.72,20.75,364300.0,15.1247,15.1247,15.081,15.1028,364300.0
2008-11-12 13:50:00,20.74,20.8,20.65,20.65,633400.0,15.0956,15.1392,15.0301,15.0301,633400.0
2008-11-12 13:55:00,20.65,20.68,20.61,20.66,750400.0,15.0301,15.0519,15.0009,15.0373,750400.0
2008-11-12 14:00:00,20.66,20.69,20.61,20.62,690200.0,15.0373,15.0592,15.0009,15.0082,690200.0
2008-11-12 14:05:00,20.62,20.65,20.54,20.63,1341000.0,15.0082,15.0301,14.95,15.0155,1341000.0
2008-11-12 14:10:00,20.62,20.67,20.57,20.57,764900.0,15.0082,15.0446,14.9718,14.9718,764900.0
2008-11-12 14:15:00,20.58,20.65,20.57,20.59,812800.0,14.9791,15.0301,14.9718,14.9864,812800.0
2008-11-12 14:20:00,20.59,20.63,20.58,20.61,867600.0,14.9864,15.0155,14.9791,15.0009,867600.0
2008-11-12 14:25:00,20.61,20.7,20.59,20.65,690400.0,15.0009,15.0664,14.9864,15.0301,690400.0
2008-11-12 14:30:00,20.64,20.71,20.62,20.64,811600.0,15.0228,15.0737,15.0082,15.0228,811600.0
2008-11-12 14:35:00,20.64,20.65,20.57,20.6,578900.0,15.0228,15.0301,14.9718,14.9937,578900.0
2008-11-12 14:40:00,20.6,20.67,20.56,20.67,553900.0,14.9937,15.0446,14.9645,15.0446,553900.0
2008-11-12 14:45:00,20.67,20.71,20.6,20.62,757700.0,15.0446,15.0737,14.9937,15.0082,757700.0
2008-11-12 14:50:00,20.62,20.65,20.58,20.61,764600.0,15.0082,15.0301,14.9791,15.0009,764600.0
2008-11-12 14:55:00,20.61,20.63,20.53,20.54,629100.0,15.0009,15.0155,14.9427,14.95,629100.0
2008-11-12 15:00:00,20.54,20.55,20.5,20.5,1533900.0,14.95,14.9573,14.9209,14.9209,1533900.0
2008-11-12 15:05:00,20.5,20.52,20.45,20.45,880300.0,14.9209,14.9354,14.8845,14.8845,880300.0
2008-11-12 15:10:00,20.45,20.51,20.44,20.49,801700.0,14.8845,14.9282,14.8772,14.9136,801700.0
2008-11-12 15:15:00,20.49,20.57,20.41,20.57,895000.0,14.9136,14.9718,14.8554,14.9718,895000.0
2008-11-12 15:20:00,20.57,20.57,20.4,20.43,985400.0,14.9718,14.9718,14.8481,14.8699,985400.0
2008-11-12 15:25:00,20.41,20.49,20.41,20.44,807300.0,14.8554,14.9136,14.8554,14.8772,807300.0
2008-11-12 15:30:00,20.45,20.54,20.42,20.5,1260800.0,14.8845,14.95,14.8626,14.9209,1260800.0
2008-11-12 15:35:00,20.5,20.54,20.42,20.51,1277000.0,14.9209,14.95,14.8626,14.9282,1277000.0
2008-11-12 15:40:00,20.51,20.53,20.33,20.5,2108100.0,14.9282,14.9427,14.7971,14.9209,2108100.0
2008-11-12 15:45:00,20.5,20.53,20.39,20.4,2333200.0,14.9209,14.9427,14.8408,14.8481,2333200.0
2008-11-12 15:50:00,20.41,20.44,20.3,20.38,2525100.0,14.8554,14.8772,14.7753,14.8335,2525100.0
2008-11-12 15:55:00,20.38,20.39,20.28,20.3,3053000.0,14.8335,14.8408,14.7607,14.7753,3053000.0
2008-11-13 09:30:00,20.14,20.3,20.07,20.2,1906700.0,14.6589,14.7753,14.6079,14.7025,1906700.0
2008-11-13 09:35:00,20.2,20.24,20.14,20.17,1739600.0,14.7025,14.7316,14.6589,14.6807,1739600.0
2008-11-13 09:40:00,20.16,20.18,19.91,19.93,2583500.0,14.6734,14.688,14.4914,14.506,2583500.0
2008-11-13 09:45:00,19.93,19.96,19.6,19.66,2540000.0,14.506,14.5278,14.2658,14.3095,2540000.0
2008-11-13 09:50:00,19.66,19.82,19.65,19.8,2638700.0,14.3095,14.4259,14.3022,14.4114,2638700.0
2008-11-13 09:55:00,19.8,19.8,19.7,19.72,1410700.0,14.4114,14.4114,14.3386,14.3532,1410700.0
2008-11-13 10:00:00,19.71,19.81,19.65,19.75,2019200.0,14.3459,14.4187,14.3022,14.375,2019200.0
2008-11-13 10:05:00,19.75,19.75,19.6,19.62,1974200.0,14.375,14.375,14.2658,14.2804,1974200.0
2008-11-13 10:10:00,19.63,19.82,19.63,19.75,1924900.0,14.2876,14.4259,14.2876,14.375,1924900.0
2008-11-13 10:15:00,19.76,19.91,19.75,19.86,2621100.0,14.3823,14.4914,14.375,14.4551,2621100.0
2008-11-13 10:20:00,19.86,20.0,19.83,19.86,1560400.0,14.4551,14.557,14.4332,14.4551,1560400.0
2008-11-13 10:25:00,19.86,19.92,19.73,19.87,1061600.0,14.4551,14.4987,14.3604,14.4623,1061600.0
2008-11-13 10:30:00,19.87,19.93,19.8,19.82,1168900.0,14.4623,14.506,14.4114,14.4259,1168900.0
2008-11-13 10:35:00,19.82,19.85,19.77,19.81,1044700.0,14.4259,14.4478,14.3895,14.4187,1044700.0
2008-11-13 10:40:00,19.8,19.82,19.7,19.7,919500.0,14.4114,14.4259,14.3386,14.3386,919500.0
2008-11-13 10:45:00,19.7,19.71,19.51,19.52,1736400.0,14.3386,14.3459,14.2003,14.2076,1736400.0
2008-11-13 10:50:00,19.51,19.75,19.51,19.57,1318200.0,14.2003,14.375,14.2003,14.244,1318200.0
2008-11-13 10:55:00,19.57,19.75,19.56,19.62,992200.0,14.244,14.375,14.2367,14.2804,992200.0
2008-11-13 11:00:00,19.61,19.68,19.56,19.62,850300.0,14.2731,14.324,14.2367,14.2804,850300.0
2008-11-13 11:05:00,19.63,19.63,19.4,19.41,1765300.0,14.2876,14.2876,14.1202,14.1275,1765300.0
2008-11-13 11:10:00,19.41,19.44,19.36,19.43,1314300.0,14.1275,14.1494,14.0911,14.1421,1314300.0
2008-11-13 11:15:00,19.43,19.44,19.3,19.3,1438800.0,14.1421,14.1494,14.0475,14.0475,1438800.0
2008-11-13 11:20:00,19.3,19.39,19.27,19.38,1225100.0,14.0475,14.113,14.0256,14.1057,1225100.0
2008-11-13 11:25:00,19.38,19.45,19.35,19.45,1129200.0,14.1057,14.1566,14.0839,14.1566,1129200.0
2008-11-13 11:30:00,19.44,19.49,19.4,19.41,755600.0,14.1494,14.1857,14.1202,14.1275,755600.0
2008-11-13 11:35:00,19.41,19.48,19.34,19.36,802700.0,14.1275,14.1785,14.0766,14.0911,802700.0
2008-11-13 11:40:00,19.37,19.41,19.32,19.32,782100.0,14.0984,14.1275,14.062,14.062,782100.0
2008-11-13 11:45:00,19.32,19.39,19.32,19.37,670800.0,14.062,14.113,14.062,14.0984,670800.0
2008-11-13 11:50:00,19.38,19.42,19.3,19.33,779100.0,14.1057,14.1348,14.0475,14.0693,779100.0
2008-11-13 11:55:00,19.32,19.38,19.29,19.35,645200.0,14.062,14.1057,14.0402,14.0839,645200.0
2008-11-13 12:00:00,19.34,19.39,19.27,19.34,789600.0,14.0766,14.113,14.0256,14.0766,789600.0
2008-11-13 12:05:00,19.34,19.38,19.29,19.31,1239000.0,14.0766,14.1057,14.0402,14.0547,1239000.0
2008-11-13 12:10:00,19.32,19.33,19.22,19.23,1108900.0,14.062,14.0693,13.9892,13.9965,1108900.0
2008-11-13 12:15:00,19.23,19.24,19.14,19.14,800500.0,13.9965,14.0038,13.931,13.931,800500.0
2008-11-13 12:20:00,19.15,19.21,19.11,19.19,1194000.0,13.9383,13.982,13.9092,13.9674,1194000.0
2008-11-13 12:25:00,19.19,19.23,19.1,19.12,1224500.0,13.9674,13.9965,13.9019,13.9164,1224500.0
2008-11-13 12:30:00,19.12,19.22,19.1,19.21,1474900.0,13.9164,13.9892,13.9019,13.982,1474900.0
2008-11-13 12:35:00,19.2,19.26,19.2,19.26,1488200.0,13.9747,14.0183,13.9747,14.0183,1488200.0
2008-11-13 12:40:00,19.25,19.29,19.25,19.26,1720200.0,14.0111,14.0402,14.0111,14.0183,1720200.0
2008-11-13 12:45:00,19.26,19.29,19.15,19.15,1600800.0,14.0183,14.0402,13.9383,13.9383,1600800.0
2008-11-13 12:50:00,19.15,19.16,18.97,19.08,2335700.0,13.9383,13.9456,13.8073,13.8873,2335700.0
2008-11-13 12:55:00,19.07,19.09,18.75,18.75,2287600.0,13.8801,13.8946,13.6471,13.6471,2287600.0
2008-11-13 13:00:00,18.75,18.87,18.74,18.82,1934900.0,13.6471,13.7345,13.6399,13.6981,1934900.0
2008-11-13 13:05:00,18.82,18.97,18.77,18.93,1710400.0,13.6981,13.8073,13.6617,13.7782,1710400.0
2008-11-13 13:10:00,18.92,19.01,18.88,18.98,1124300.0,13.7709,13.8364,13.7418,13.8145,1124300.0
2008-11-13 13:15:00,18.99,19.12,18.96,19.03,2052100.0,13.8218,13.9164,13.8,13.8509,2052100.0
2008-11-13 13:20:00,19.04,19.06,18.89,18.93,1171900.0,13.8582,13.8728,13.749,13.7782,1171900.0
2008-11-13 13:25:00,18.94,19.12,18.89,19.12,900400.0,13.7854,13.9164,13.749,13.9164,900400.0
2008-11-13 13:30:00,19.12,19.26,18.94,19.1,1938900.0,13.9164,14.0183,13.7854,13.9019,1938900.0
2008-11-13 13:35:00,19.1,19.41,19.07,19.34,1630500.0,13.9019,14.1275,13.8801,14.0766,1630500.0
2008-11-13 13:40:00,19.35,19.5,19.25,19.49,1896600.0,14.0839,14.193,14.0111,14.1857,1896600.0
2008-11-13 13:45:00,19.49,19.65,19.26,19.32,1877000.0,14.1857,14.3022,14.0183,14.062,1877000.0
2008-11-13 13:50:00,19.32,19.83,19.29,19.73,2154000.0,14.062,14.4332,14.0402,14.3604,2154000.0
2008-11-13 13:55:00,19.73,19.73,19.48,19.48,2127800.0,14.3604,14.3604,14.1785,14.1785,2127800.0
2008-11-13 14:00:00,19.48,19.58,19.36,19.42,1687100.0,14.1785,14.2513,14.0911,14.1348,1687100.0
2008-11-13 14:05:00,19.42,19.56,19.34,19.52,1677500.0,14.1348,14.2367,14.0766,14.2076,1677500.0
2008-11-13 14:10:00,19.52,19.63,19.5,19.54,1411400.0,14.2076,14.2876,14.193,14.2221,1411400.0
2008-11-13 14:15:00,19.54,19.63,19.46,19.47,1314500.0,14.2221,14.2876,14.1639,14.1712,1314500.0
2008-11-13 14:20:00,19.46,19.69,19.46,19.6,1743700.0,14.1639,14.3313,14.1639,14.2658,1743700.0
2008-11-13 14:25:00,19.61,19.99,19.56,19.93,1974700.0,14.2731,14.5497,14.2367,14.506,1974700.0
2008-11-13 14:30:00,19.94,20.1,19.86,19.88,2357500.0,14.5133,14.6297,14.4551,14.4696,2357500.0
2008-11-13 14:35:00,19.88,20.22,19.87,20.18,2231500.0,14.4696,14.7171,14.4623,14.688,2231500.0
2008-11-13 14:40:00,20.18,20.24,20.04,20.17,2096300.0,14.688,14.7316,14.5861,14.6807,2096300.0
2008-11-13 14:45:00,20.18,20.4,20.17,20.24,2408800.0,14.688,14.8481,14.6807,14.7316,2408800.0
2008-11-13 14:50:00,20.25,20.31,20.1,20.13,2062800.0,14.7389,14.7826,14.6297,14.6516,2062800.0
2008-11-13 14:55:00,20.12,20.24,20.07,20.09,1447300.0,14.6443,14.7316,14.6079,14.6225,1447300.0
2008-11-13 15:00:00,20.09,20.18,19.98,19.98,1420600.0,14.6225,14.688,14.5424,14.5424,1420600.0
2008-11-13 15:05:00,19.98,20.07,19.82,19.85,1597900.0,14.5424,14.6079,14.4259,14.4478,1597900.0
2008-11-13 15:10:00,19.85,20.14,19.84,20.05,2113500.0,14.4478,14.6589,14.4405,14.5933,2113500.0
2008-11-13 15:15:00,20.05,20.17,19.99,20.14,1776900.0,14.5933,14.6807,14.5497,14.6589,1776900.0
2008-11-13 15:20:00,20.13,20.39,20.09,20.29,2764600.0,14.6516,14.8408,14.6225,14.768,2764600.0
2008-11-13 15:25:00,20.29,20.46,20.28,20.45,2340200.0,14.768,14.8918,14.7607,14.8845,2340200.0
2008-11-13 15:30:00,20.45,20.69,20.42,20.6,2905300.0,14.8845,15.0592,14.8626,14.9937,2905300.0
2008-11-13 15:35:00,20.6,20.66,20.54,20.59,2318800.0,14.9937,15.0373,14.95,14.9864,2318800.0
2008-11-13 15:40:00,20.59,20.8,20.56,20.74,3276000.0,14.9864,15.1392,14.9645,15.0956,3276000.0
2008-11-13 15:45:00,20.75,20.97,20.75,20.92,3619500.0,15.1028,15.263,15.1028,15.2266,3619500.0
2008-11-13 15:50:00,20.92,21.04,20.9,21.01,3989300.0,15.2266,15.3139,15.212,15.2921,3989300.0
2008-11-13 15:55:00,21.02,21.24,20.97,21.24,5316900.0,15.2994,15.4595,15.263,15.4595,5316900.0
2008-11-14 09:30:00,20.56,20.66,20.4,20.64,1904900.0,14.9645,15.0373,14.8481,15.0228,1904900.0
2008-11-14 09:35:00,20.64,20.7,20.6,20.63,1390900.0,15.0228,15.0664,14.9937,15.0155,1390900.0
2008-11-14 09:40:00,20.63,20.7,20.5,20.69,1569600.0,15.0155,15.0664,14.9209,15.0592,1569600.0
2008-11-14 09:45:00,20.69,20.75,20.57,20.71,1459300.0,15.0592,15.1028,14.9718,15.0737,1459300.0
2008-11-14 09:50:00,20.72,20.82,20.67,20.74,851000.0,15.081,15.1538,15.0446,15.0956,851000.0
2008-11-14 09:55:00,20.73,20.8,20.65,20.7,1018500.0,15.0883,15.1392,15.0301,15.0664,1018500.0
2008-11-14 10:00:00,20.69,20.77,20.69,20.74,855200.0,15.0592,15.1174,15.0592,15.0956,855200.0
2008-11-14 10:05:00,20.73,20.74,20.46,20.52,1320200.0,15.0883,15.0956,14.8918,14.9354,1320200.0
2008-11-14 10:10:00,20.52,20.61,20.5,20.55,904100.0,14.9354,15.0009,14.9209,14.9573,904100.0
2008-11-14 10:15:00,20.55,20.63,20.4,20.4,948600.0,14.9573,15.0155,14.8481,14.8481,948600.0
2008-11-14 10:20:00,20.4,20.49,20.37,20.42,854700.0,14.8481,14.9136,14.8263,14.8626,854700.0
2008-11-14 10:25:00,20.42,20.56,20.41,20.52,817700.0,14.8626,14.9645,14.8554,14.9354,817700.0
2008-11-14 10:30:00,20.52,20.52,20.42,20.46,774100.0,14.9354,14.9354,14.8626,14.8918,774100.0
2008-11-14 10:35:00,20.45,20.49,20.35,20.35,773500.0,14.8845,14.9136,14.8117,14.8117,773500.0
2008-11-14 10:40:00,20.35,20.38,20.32,20.34,1100200.0,14.8117,14.8335,14.7899,14.8044,1100200.0
2008-11-14 10:45:00,20.35,20.42,20.31,20.42,720200.0,14.8117,14.8626,14.7826,14.8626,720200.0
2008-11-14 10:50:00,20.41,20.43,20.31,20.36,512400.0,14.8554,14.8699,14.7826,14.819,512400.0
2008-11-14 10:55:00,20.36,20.39,20.26,20.27,527300.0,14.819,14.8408,14.7462,14.7535,527300.0
2008-11-14 11:00:00,20.27,20.27,20.1,20.1,1161600.0,14.7535,14.7535,14.6297,14.6297,1161600.0
2008-11-14 11:05:00,20.1,20.19,20.08,20.16,898700.0,14.6297,14.6952,14.6152,14.6734,898700.0
2008-11-14 11:10:00,20.15,20.27,20.11,20.2,858400.0,14.6661,14.7535,14.637,14.7025,858400.0
2008-11-14 11:15:00,20.2,20.29,20.19,20.26,951500.0,14.7025,14.768,14.6952,14.7462,951500.0
2008-11-14 11:20:00,20.26,20.27,20.18,20.23,832800.0,14.7462,14.7535,14.688,14.7244,832800.0
2008-11-14 11:25:00,20.24,20.26,20.13,20.13,660500.0,14.7316,14.7462,14.6516,14.6516,660500.0
2008-11-14 11:30:00,20.14,20.19,20.11,20.18,870500.0,14.6589,14.6952,14.637,14.688,870500.0
2008-11-14 11:35:00,20.17,20.22,20.14,20.18,561500.0,14.6807,14.7171,14.6589,14.688,561500.0
2008-11-14 11:40:00,20.18,20.19,20.1,20.11,744200.0,14.688,14.6952,14.6297,14.637,744200.0
2008-11-14 11:45:00,20.12,20.2,20.1,20.2,518000.0,14.6443,14.7025,14.6297,14.7025,518000.0
2008-11-14 11:50:00,20.2,20.22,20.11,20.12,528000.0,14.7025,14.7171,14.637,14.6443,528000.0
2008-11-14 11:55:00,20.11,20.15,20.08,20.11,608200.0,14.637,14.6661,14.6152,14.637,608200.0
2008-11-14 12:00:00,20.11,20.15,19.96,19.96,937100.0,14.637,14.6661,14.5278,14.5278,937100.0
2008-11-14 12:05:00,19.97,20.01,19.88,20.0,617500.0,14.5351,14.5642,14.4696,14.557,617500.0
2008-11-14 12:10:00,19.99,20.15,19.88,19.98,864300.0,14.5497,14.6661,14.4696,14.5424,864300.0
2008-11-14 12:15:00,19.97,19.98,19.84,19.91,701500.0,14.5351,14.5424,14.4405,14.4914,701500.0
2008-11-14 12:20:00,19.91,20.0,19.9,19.97,497900.0,14.4914,14.557,14.4842,14.5351,497900.0
2008-11-14 12:25:00,19.96,20.05,19.93,20.04,787400.0,14.5278,14.5933,14.506,14.5861,787400.0
2008-11-14 12:30:00,20.05,20.05,19.97,20.01,424200.0,14.5933,14.5933,14.5351,14.5642,424200.0
2008-11-14 12:35:00,20.0,20.2,20.0,20.2,883200.0,14.557,14.7025,14.557,14.7025,883200.0
2008-11-14 12:40:00,20.19,20.23,20.16,20.2,423100.0,14.6952,14.7244,14.6734,14.7025,423100.0
2008-11-14 12:45:00,20.2,20.23,20.11,20.11,606500.0,14.7025,14.7244,14.637,14.637,606500.0
2008-11-14 12:50:00,20.12,20.19,20.12,20.14,558400.0,14.6443,14.6952,14.6443,14.6589,558400.0
2008-11-14 12:55:00,20.13,20.24,20.0,20.19,925200.0,14.6516,14.7316,14.557,14.6952,925200.0
2008-11-14 13:00:00,20.19,20.19,20.07,20.07,683400.0,14.6952,14.6952,14.6079,14.6079,683400.0
2008-11-14 13:05:00,20.07,20.11,20.04,20.11,477100.0,14.6079,14.637,14.5861,14.637,477100.0
2008-11-14 13:10:00,20.1,20.1,19.95,19.97,843400.0,14.6297,14.6297,14.5206,14.5351,843400.0
2008-11-14 13:15:00,19.96,20.01,19.92,19.99,566300.0,14.5278,14.5642,14.4987,14.5497,566300.0
2008-11-14 13:20:00,19.99,20.0,19.91,20.0,420300.0,14.5497,14.557,14.4914,14.557,420300.0
2008-11-14 13:25:00,19.99,20.1,19.99,20.09,990400.0,14.5497,14.6297,14.5497,14.6225,990400.0
2008-11-14 13:30:00,20.09,20.21,20.07,20.17,933100.0,14.6225,14.7098,14.6079,14.6807,933100.0
2008-11-14 13:35:00,20.17,20.22,20.12,20.19,548100.0,14.6807,14.7171,14.6443,14.6952,548100.0
2008-11-14 13:40:00,20.19,20.29,20.19,20.22,935100.0,14.6952,14.768,14.6952,14.7171,935100.0
2008-11-14 13:45:00,20.23,20.23,20.12,20.23,691200.0,14.7244,14.7244,14.6443,14.7244,691200.0
2008-11-14 13:50:00,20.22,20.39,20.22,20.36,974700.0,14.7171,14.8408,14.7171,14.819,974700.0
2008-11-14 13:55:00,20.36,20.49,20.35,20.36,1166900.0,14.819,14.9136,14.8117,14.819,1166900.0
2008-11-14 14:00:00,20.36,20.49,20.33,20.46,849200.0,14.819,14.9136,14.7971,14.8918,849200.0
2008-11-14 14:05:00,20.46,20.58,20.46,20.51,1008800.0,14.8918,14.9791,14.8918,14.9282,1008800.0
2008-11-14 14:10:00,20.51,20.57,20.46,20.52,655900.0,14.9282,14.9718,14.8918,14.9354,655900.0
2008-11-14 14:15:00,20.52,20.74,20.51,20.74,972200.0,14.9354,15.0956,14.9282,15.0956,972200.0
2008-11-14 14:20:00,20.74,20.75,20.62,20.73,1153000.0,15.0956,15.1028,15.0082,15.0883,1153000.0
2008-11-14 14:25:00,20.74,20.83,20.66,20.76,1547800.0,15.0956,15.1611,15.0373,15.1101,1547800.0
2008-11-14 14:30:00,20.76,20.77,20.57,20.63,846800.0,15.1101,15.1174,14.9718,15.0155,846800.0
2008-11-14 14:35:00,20.62,20.73,20.6,20.67,846800.0,15.0082,15.0883,14.9937,15.0446,846800.0
2008-11-14 14:40:00,20.67,20.94,20.66,20.91,1539000.0,15.0446,15.2411,15.0373,15.2193,1539000.0
2008-11-14 14:45:00,20.9,20.95,20.77,20.82,1106300.0,15.212,15.2484,15.1174,15.1538,1106300.0
2008-11-14 14:50:00,20.82,20.91,20.76,20.85,933800.0,15.1538,15.2193,15.1101,15.1756,933800.0
2008-11-14 14:55:00,20.86,21.1,20.83,21.06,1983500.0,15.1829,15.3576,15.1611,15.3285,1983500.0
2008-11-14 15:00:00,21.06,21.13,20.98,21.01,2276700.0,15.3285,15.3794,15.2702,15.2921,2276700.0
2008-11-14 15:05:00,21.01,21.27,20.95,21.24,2681700.0,15.2921,15.4813,15.2484,15.4595,2681700.0
2008-11-14 15:10:00,21.24,21.29,21.16,21.28,2189200.0,15.4595,15.4959,15.4013,15.4886,2189200.0
2008-11-14 15:15:00,21.28,21.34,20.96,20.99,2314100.0,15.4886,15.5323,15.2557,15.2775,2314100.0
2008-11-14 15:20:00,21.0,21.14,20.95,21.1,1537800.0,15.2848,15.3867,15.2484,15.3576,1537800.0
2008-11-14 15:25:00,21.1,21.16,20.91,20.99,1888000.0,15.3576,15.4013,15.2193,15.2775,1888000.0
2008-11-14 15:30:00,20.98,21.03,20.72,20.8,1911900.0,15.2702,15.3066,15.081,15.1392,1911900.0
2008-11-14 15:35:00,20.8,20.89,20.7,20.82,1619800.0,15.1392,15.2047,15.0664,15.1538,1619800.0
2008-11-14 15:40:00,20.82,20.84,20.57,20.68,1976900.0,15.1538,15.1683,14.9718,15.0519,1976900.0
2008-11-14 15:45:00,20.68,20.76,20.61,20.64,2334700.0,15.0519,15.1101,15.0009,15.0228,2334700.0
2008-11-14 15:50:00,20.65,20.72,20.41,20.42,3153300.0,15.0301,15.081,14.8554,14.8626,3153300.0
2008-11-14 15:55:00,20.42,20.43,19.65,19.98,6927200.0,14.8626,14.8699,14.3022,14.5424,6927200.0
2008-11-17 09:30:00,19.7,19.79,19.38,19.38,1696800.0,14.3386,14.4041,14.1057,14.1057,1696800.0
2008-11-17 09:35:00,19.38,19.41,19.27,19.32,2214900.0,14.1057,14.1275,14.0256,14.062,2214900.0
2008-11-17 09:40:00,19.32,19.35,19.16,19.31,1725200.0,14.062,14.0839,13.9456,14.0547,1725200.0
2008-11-17 09:45:00,19.31,19.5,19.22,19.47,2135500.0,14.0547,14.193,13.9892,14.1712,2135500.0
2008-11-17 09:50:00,19.48,19.52,19.43,19.46,1466600.0,14.1785,14.2076,14.1421,14.1639,1466600.0
2008-11-17 09:55:00,19.46,19.53,19.41,19.47,1088900.0,14.1639,14.2149,14.1275,14.1712,1088900.0
2008-11-17 10:00:00,19.48,19.49,19.25,19.35,1249700.0,14.1785,14.1857,14.0111,14.0839,1249700.0
2008-11-17 10:05:00,19.36,19.42,19.25,19.35,1796200.0,14.0911,14.1348,14.0111,14.0839,1796200.0
2008-11-17 10:10:00,19.34,19.36,19.26,19.32,1171900.0,14.0766,14.0911,14.0183,14.062,1171900.0
2008-11-17 10:15:00,19.32,19.36,19.2,19.22,1756100.0,14.062,14.0911,13.9747,13.9892,1756100.0
2008-11-17 10:20:00,19.21,19.25,19.15,19.25,1935900.0,13.982,14.0111,13.9383,14.0111,1935900.0
2008-11-17 10:25:00,19.26,19.29,19.18,19.2,1024200.0,14.0183,14.0402,13.9601,13.9747,1024200.0
2008-11-17 10:30:00,19.2,19.23,19.17,19.23,998000.0,13.9747,13.9965,13.9528,13.9965,998000.0
2008-11-17 10:35:00,19.23,19.29,19.2,19.23,691900.0,13.9965,14.0402,13.9747,13.9965,691900.0
2008-11-17 10:40:00,19.22,19.24,19.18,19.19,989300.0,13.9892,14.0038,13.9601,13.9674,989300.0
2008-11-17 10:45:00,19.19,19.24,19.17,19.24,1015800.0,13.9674,14.0038,13.9528,14.0038,1015800.0
2008-11-17 10:50:00,19.24,19.26,19.2,19.21,617000.0,14.0038,14.0183,13.9747,13.982,617000.0
2008-11-17 10:55:00,19.21,19.22,19.15,19.15,889800.0,13.982,13.9892,13.9383,13.9383,889800.0
2008-11-17 11:00:00,19.16,19.33,19.15,19.31,612900.0,13.9456,14.0693,13.9383,14.0547,612900.0
2008-11-17 11:05:00,19.31,19.42,19.3,19.38,1028800.0,14.0547,14.1348,14.0475,14.1057,1028800.0
2008-11-17 11:10:00,19.37,19.44,19.34,19.42,1199000.0,14.0984,14.1494,14.0766,14.1348,1199000.0
2008-11-17 11:15:00,19.43,19.44,19.39,19.43,480300.0,14.1421,14.1494,14.113,14.1421,480300.0
2008-11-17 11:20:00,19.43,19.51,19.43,19.49,726200.0,14.1421,14.2003,14.1421,14.1857,726200.0
2008-11-17 11:25:00,19.49,19.57,19.48,19.54,886600.0,14.1857,14.244,14.1785,14.2221,886600.0
2008-11-17 11:30:00,19.55,19.68,19.51,19.67,1529500.0,14.2294,14.324,14.2003,14.3168,1529500.0
2008-11-17 11:35:00,19.68,19.74,19.64,19.69,959600.0,14.324,14.3677,14.2949,14.3313,959600.0
2008-11-17 11:40:00,19.69,19.7,19.54,19.61,791000.0,14.3313,14.3386,14.2221,14.2731,791000.0
2008-11-17 11:45:00,19.62,19.82,19.61,19.82,780900.0,14.2804,14.4259,14.2731,14.4259,780900.0
2008-11-17 11:50:00,19.81,19.92,19.75,19.9,1152200.0,14.4187,14.4987,14.375,14.4842,1152200.0
2008-11-17 11:55:00,19.9,19.97,19.87,19.92,850600.0,14.4842,14.5351,14.4623,14.4987,850600.0
2008-11-17 12:00:00,19.92,19.97,19.86,19.92,913500.0,14.4987,14.5351,14.4551,14.4987,913500.0
2008-11-17 12:05:00,19.93,20.06,19.89,20.04,1083000.0,14.506,14.6006,14.4769,14.5861,1083000.0
2008-11-17 12:10:00,20.04,20.08,19.94,20.01,802000.0,14.5861,14.6152,14.5133,14.5642,802000.0
2008-11-17 12:15:00,20.01,20.03,19.94,19.99,507100.0,14.5642,14.5788,14.5133,14.5497,507100.0
2008-11-17 12:20:00,19.99,20.12,19.96,20.08,952200.0,14.5497,14.6443,14.5278,14.6152,952200.0
2008-11-17 12:25:00,20.09,20.13,20.01,20.11,951300.0,14.6225,14.6516,14.5642,14.637,951300.0
2008-11-17 12:30:00,20.11,20.24,20.1,20.16,1061500.0,14.637,14.7316,14.6297,14.6734,1061500.0
2008-11-17 12:35:00,20.16,20.16,19.96,20.0,869800.0,14.6734,14.6734,14.5278,14.557,869800.0
2008-11-17 12:40:00,19.98,20.05,19.93,20.0,1421800.0,14.5424,14.5933,14.506,14.557,1421800.0
2008-11-17 12:45:00,20.01,20.2,20.0,20.16,882300.0,14.5642,14.7025,14.557,14.6734,882300.0
2008-11-17 12:50:00,20.15,20.16,20.08,20.1,634600.0,14.6661,14.6734,14.6152,14.6297,634600.0
2008-11-17 12:55:00,20.1,20.11,20.0,20.01,697200.0,14.6297,14.637,14.557,14.5642,697200.0
2008-11-17 13:00:00,20.02,20.06,19.96,19.97,769700.0,14.5715,14.6006,14.5278,14.5351,769700.0
2008-11-17 13:05:00,19.97,20.0,19.93,19.95,1121600.0,14.5351,14.557,14.506,14.5206,1121600.0
2008-11-17 13:10:00,19.95,20.01,19.91,19.99,911600.0,14.5206,14.5642,14.4914,14.5497,911600.0
2008-11-17 13:15:00,19.98,19.99,19.9,19.94,804700.0,14.5424,14.5497,14.4842,14.5133,804700.0
2008-11-17 13:20:00,19.94,19.96,19.88,19.89,727200.0,14.5133,14.5278,14.4696,14.4769,727200.0
2008-11-17 13:25:00,19.89,20.0,19.89,20.0,771600.0,14.4769,14.557,14.4769,14.557,771600.0
2008-11-17 13:30:00,19.99,20.01,19.96,19.97,649500.0,14.5497,14.5642,14.5278,14.5351,649500.0
2008-11-17 13:35:00,19.96,19.99,19.89,19.96,684000.0,14.5278,14.5497,14.4769,14.5278,684000.0
2008-11-17 13:40:00,19.96,19.98,19.87,19.9,1086200.0,14.5278,14.5424,14.4623,14.4842,1086200.0
2008-11-17 13:45:00,19.9,19.97,19.9,19.93,869200.0,14.4842,14.5351,14.4842,14.506,869200.0
2008-11-17 13:50:00,19.93,19.98,19.89,19.97,1148200.0,14.506,14.5424,14.4769,14.5351,1148200.0
2008-11-17 13:55:00,19.97,20.0,19.93,19.93,813900.0,14.5351,14.557,14.506,14.506,813900.0
2008-11-17 14:00:00,19.93,19.96,19.77,19.77,862500.0,14.506,14.5278,14.3895,14.3895,862500.0
2008-11-17 14:05:00,19.77,19.92,19.75,19.91,810800.0,14.3895,14.4987,14.375,14.4914,810800.0
2008-11-17 14:10:00,19.92,19.96,19.85,19.93,752600.0,14.4987,14.5278,14.4478,14.506,752600.0
2008-11-17 14:15:00,19.92,19.95,19.86,19.92,617800.0,14.4987,14.5206,14.4551,14.4987,617800.0
2008-11-17 14:20:00,19.92,19.96,19.81,19.81,866500.0,14.4987,14.5278,14.4187,14.4187,866500.0
2008-11-17 14:25:00,19.81,19.85,19.74,19.77,739200.0,14.4187,14.4478,14.3677,14.3895,739200.0
2008-11-17 14:30:00,19.78,19.82,19.69,19.79,826600.0,14.3968,14.4259,14.3313,14.4041,826600.0
2008-11-17 14:35:00,19.79,19.91,19.74,19.88,1014300.0,14.4041,14.4914,14.3677,14.4696,1014300.0
2008-11-17 14:40:00,19.88,19.97,19.82,19.93,905000.0,14.4696,14.5351,14.4259,14.506,905000.0
2008-11-17 14:45:00,19.93,19.94,19.8,19.82,771300.0,14.506,14.5133,14.4114,14.4259,771300.0
2008-11-17 14:50:00,19.82,19.85,19.75,19.81,748600.0,14.4259,14.4478,14.375,14.4187,748600.0
2008-11-17 14:55:00,19.8,19.88,19.75,19.79,688500.0,14.4114,14.4696,14.375,14.4041,688500.0
2008-11-17 15:00:00,19.79,19.8,19.68,19.77,1740600.0,14.4041,14.4114,14.324,14.3895,1740600.0
2008-11-17 15:05:00,19.77,19.82,19.71,19.82,737700.0,14.3895,14.4259,14.3459,14.4259,737700.0
2008-11-17 15:10:00,19.82,19.82,19.67,19.8,785400.0,14.4259,14.4259,14.3168,14.4114,785400.0
2008-11-17 15:15:00,19.8,19.95,19.8,19.9,1014600.0,14.4114,14.5206,14.4114,14.4842,1014600.0
2008-11-17 15:20:00,19.9,19.95,19.83,19.84,740200.0,14.4842,14.5206,14.4332,14.4405,740200.0
2008-11-17 15:25:00,19.84,19.87,19.75,19.82,837400.0,14.4405,14.4623,14.375,14.4259,837400.0
2008-11-17 15:30:00,19.82,19.91,19.71,19.72,1351700.0,14.4259,14.4914,14.3459,14.3532,1351700.0
2008-11-17 15:35:00,19.72,19.78,19.56,19.66,985000.0,14.3532,14.3968,14.2367,14.3095,985000.0
2008-11-17 15:40:00,19.65,19.77,19.64,19.74,1047300.0,14.3022,14.3895,14.2949,14.3677,1047300.0
2008-11-17 15:45:00,19.74,19.77,19.55,19.56,1572000.0,14.3677,14.3895,14.2294,14.2367,1572000.0
2008-11-17 15:50:00,19.56,19.69,19.45,19.47,2187500.0,14.2367,14.3313,14.1566,14.1712,2187500.0
2008-11-17 15:55:00,19.48,19.49,19.31,19.32,3768100.0,14.1785,14.1857,14.0547,14.062,3768100.0
2008-11-18 09:30:00,19.49,19.51,19.31,19.36,1902700.0,14.2797,14.2944,14.1479,14.1845,1902700.0
2008-11-18 09:35:00,19.36,19.57,19.35,19.52,1352200.0,14.1845,14.3384,14.1772,14.3017,1352200.0
2008-11-18 09:40:00,19.51,19.55,19.32,19.32,1161000.0,14.2944,14.3237,14.1552,14.1552,1161000.0
2008-11-18 09:45:00,19.33,19.42,19.26,19.41,1134700.0,14.1625,14.2285,14.1112,14.2211,1134700.0
2008-11-18 09:50:00,19.41,19.44,19.26,19.26,1200100.0,14.2211,14.2431,14.1112,14.1112,1200100.0
2008-11-18 09:55:00,19.26,19.31,19.21,19.3,1098500.0,14.1112,14.1479,14.0746,14.1405,1098500.0
2008-11-18 10:00:00,19.3,19.31,19.17,19.2,1202100.0,14.1405,14.1479,14.0453,14.0673,1202100.0
2008-11-18 10:05:00,19.21,19.22,19.09,19.14,1661600.0,14.0746,14.0819,13.9867,14.0233,1661600.0
2008-11-18 10:10:00,19.13,19.26,19.12,19.22,896700.0,14.016,14.1112,14.0087,14.0819,896700.0
2008-11-18 10:15:00,19.22,19.31,19.18,19.26,1584400.0,14.0819,14.1479,14.0526,14.1112,1584400.0
2008-11-18 10:20:00,19.26,19.33,19.22,19.22,1077600.0,14.1112,14.1625,14.0819,14.0819,1077600.0
2008-11-18 10:25:00,19.22,19.4,19.21,19.4,1303600.0,14.0819,14.2138,14.0746,14.2138,1303600.0
2008-11-18 10:30:00,19.4,19.51,19.38,19.47,1386500.0,14.2138,14.2944,14.1991,14.2651,1386500.0
2008-11-18 10:35:00,19.47,19.5,19.39,19.49,944900.0,14.2651,14.2871,14.2065,14.2797,944900.0
2008-11-18 10:40:00,19.48,19.56,19.41,19.42,871900.0,14.2724,14.331,14.2211,14.2285,871900.0
2008-11-18 10:45:00,19.42,19.48,19.34,19.38,1216100.0,14.2285,14.2724,14.1698,14.1991,1216100.0
2008-11-18 10:50:00,19.39,19.45,19.35,19.43,643700.0,14.2065,14.2504,14.1772,14.2358,643700.0
2008-11-18 10:55:00,19.43,19.46,19.37,19.45,800400.0,14.2358,14.2578,14.1918,14.2504,800400.0
2008-11-18 11:00:00,19.45,19.45,19.23,19.28,1307400.0,14.2504,14.2504,14.0892,14.1259,1307400.0
2008-11-18 11:05:00,19.27,19.33,19.25,19.26,770400.0,14.1186,14.1625,14.1039,14.1112,770400.0
2008-11-18 11:10:00,19.26,19.27,19.2,19.25,1015200.0,14.1112,14.1186,14.0673,14.1039,1015200.0
2008-11-18 11:15:00,19.26,19.29,19.21,19.27,818200.0,14.1112,14.1332,14.0746,14.1186,818200.0
2008-11-18 11:20:00,19.26,19.28,19.19,19.22,627900.0,14.1112,14.1259,14.0599,14.0819,627900.0
2008-11-18 11:25:00,19.23,19.26,19.19,19.25,1018500.0,14.0892,14.1112,14.0599,14.1039,1018500.0
2008-11-18 11:30:00,19.25,19.35,19.22,19.29,767700.0,14.1039,14.1772,14.0819,14.1332,767700.0
2008-11-18 11:35:00,19.3,19.43,19.29,19.34,1023800.0,14.1405,14.2358,14.1332,14.1698,1023800.0
2008-11-18 11:40:00,19.33,19.36,19.29,19.3,581600.0,14.1625,14.1845,14.1332,14.1405,581600.0
2008-11-18 11:45:00,19.3,19.39,19.3,19.34,715900.0,14.1405,14.2065,14.1405,14.1698,715900.0
2008-11-18 11:50:00,19.34,19.5,19.33,19.45,786600.0,14.1698,14.2871,14.1625,14.2504,786600.0
2008-11-18 11:55:00,19.45,19.51,19.44,19.51,570900.0,14.2504,14.2944,14.2431,14.2944,570900.0
2008-11-18 12:00:00,19.51,19.51,19.43,19.45,737000.0,14.2944,14.2944,14.2358,14.2504,737000.0
2008-11-18 12:05:00,19.45,19.46,19.4,19.44,479900.0,14.2504,14.2578,14.2138,14.2431,479900.0
2008-11-18 12:10:00,19.44,19.49,19.41,19.46,641200.0,14.2431,14.2797,14.2211,14.2578,641200.0
2008-11-18 12:15:00,19.46,19.54,19.43,19.45,1012700.0,14.2578,14.3164,14.2358,14.2504,1012700.0
2008-11-18 12:20:00,19.45,19.5,19.43,19.48,827000.0,14.2504,14.2871,14.2358,14.2724,827000.0
2008-11-18 12:25:00,19.48,19.49,19.39,19.48,700400.0,14.2724,14.2797,14.2065,14.2724,700400.0
2008-11-18 12:30:00,19.47,19.47,19.38,19.41,668000.0,14.2651,14.2651,14.1991,14.2211,668000.0
2008-11-18 12:35:00,19.4,19.41,19.34,19.38,664900.0,14.2138,14.2211,14.1698,14.1991,664900.0
2008-11-18 12:40:00,19.37,19.44,19.37,19.38,812100.0,14.1918,14.2431,14.1918,14.1991,812100.0
2008-11-18 12:45:00,19.37,19.39,19.29,19.35,670400.0,14.1918,14.2065,14.1332,14.1772,670400.0
2008-11-18 12:50:00,19.35,19.35,19.25,19.29,489600.0,14.1772,14.1772,14.1039,14.1332,489600.0
2008-11-18 12:55:00,19.28,19.33,19.23,19.24,648500.0,14.1259,14.1625,14.0892,14.0966,648500.0
2008-11-18 13:00:00,19.24,19.24,19.08,19.09,1074300.0,14.0966,14.0966,13.9793,13.9867,1074300.0
2008-11-18 13:05:00,19.09,19.11,19.05,19.08,734900.0,13.9867,14.0013,13.9574,13.9793,734900.0
2008-11-18 13:10:00,19.08,19.13,19.0,19.06,837100.0,13.9793,14.016,13.9207,13.9647,837100.0
2008-11-18 13:15:00,19.06,19.06,18.96,19.04,1000200.0,13.9647,13.9647,13.8914,13.95,1000200.0
2008-11-18 13:20:00,19.03,19.07,19.0,19.0,823300.0,13.9427,13.972,13.9207,13.9207,823300.0
2008-11-18 13:25:00,19.0,19.06,19.0,19.02,682800.0,13.9207,13.9647,13.9207,13.9354,682800.0
2008-11-18 13:30:00,19.01,19.02,18.97,18.98,872800.0,13.9281,13.9354,13.8988,13.9061,872800.0
2008-11-18 13:35:00,18.98,18.99,18.88,18.91,1290500.0,13.9061,13.9134,13.8328,13.8548,1290500.0
2008-11-18 13:40:00,18.92,18.97,18.89,18.89,1065700.0,13.8621,13.8988,13.8401,13.8401,1065700.0
2008-11-18 13:45:00,18.89,18.9,18.76,18.78,1513900.0,13.8401,13.8475,13.7449,13.7595,1513900.0
2008-11-18 13:50:00,18.78,18.87,18.78,18.84,891000.0,13.7595,13.8255,13.7595,13.8035,891000.0
2008-11-18 13:55:00,18.84,18.93,18.79,18.9,1642100.0,13.8035,13.8694,13.7669,13.8475,1642100.0
2008-11-18 14:00:00,18.9,18.92,18.82,18.84,1390900.0,13.8475,13.8621,13.7889,13.8035,1390900.0
2008-11-18 14:05:00,18.83,18.85,18.75,18.79,1521200.0,13.7962,13.8108,13.7376,13.7669,1521200.0
2008-11-18 14:10:00,18.78,18.89,18.76,18.87,1346400.0,13.7595,13.8401,13.7449,13.8255,1346400.0
2008-11-18 14:15:00,18.88,18.91,18.83,18.85,1146100.0,13.8328,13.8548,13.7962,13.8108,1146100.0
2008-11-18 14:20:00,18.85,19.0,18.82,18.95,1129600.0,13.8108,13.9207,13.7889,13.8841,1129600.0
2008-11-18 14:25:00,18.95,19.01,18.92,18.93,1101100.0,13.8841,13.9281,13.8621,13.8694,1101100.0
2008-11-18 14:30:00,18.94,18.94,18.8,18.82,1211300.0,13.8768,13.8768,13.7742,13.7889,1211300.0
2008-11-18 14:35:00,18.81,18.97,18.8,18.94,1513300.0,13.7815,13.8988,13.7742,13.8768,1513300.0
2008-11-18 14:40:00,18.94,19.06,18.94,18.99,1391900.0,13.8768,13.9647,13.8768,13.9134,1391900.0
2008-11-18 14:45:00,18.99,18.99,18.8,18.82,1615600.0,13.9134,13.9134,13.7742,13.7889,1615600.0
2008-11-18 14:50:00,18.82,18.88,18.78,18.87,1176200.0,13.7889,13.8328,13.7595,13.8255,1176200.0
2008-11-18 14:55:00,18.88,18.94,18.84,18.87,1177400.0,13.8328,13.8768,13.8035,13.8255,1177400.0
2008-11-18 15:00:00,18.87,18.97,18.84,18.89,1173400.0,13.8255,13.8988,13.8035,13.8401,1173400.0
2008-11-18 15:05:00,18.9,19.14,18.88,19.12,1382500.0,13.8475,14.0233,13.8328,14.0087,1382500.0
2008-11-18 15:10:00,19.11,19.2,19.06,19.09,1641300.0,14.0013,14.0673,13.9647,13.9867,1641300.0
2008-11-18 15:15:00,19.1,19.21,19.04,19.21,1323900.0,13.994,14.0746,13.95,14.0746,1323900.0
2008-11-18 15:20:00,19.21,19.36,19.13,19.17,2053400.0,14.0746,14.1845,14.016,14.0453,2053400.0
2008-11-18 15:25:00,19.17,19.27,19.12,19.23,1827700.0,14.0453,14.1186,14.0087,14.0892,1827700.0
2008-11-18 15:30:00,19.22,19.23,19.0,19.08,2084200.0,14.0819,14.0892,13.9207,13.9793,2084200.0
2008-11-18 15:35:00,19.08,19.3,19.04,19.23,1877200.0,13.9793,14.1405,13.95,14.0892,1877200.0
2008-11-18 15:40:00,19.24,19.45,19.15,19.18,3308900.0,14.0966,14.2504,14.0306,14.0526,3308900.0
2008-11-18 15:45:00,19.18,19.39,19.16,19.36,2492600.0,14.0526,14.2065,14.038,14.1845,2492600.0
2008-11-18 15:50:00,19.36,19.5,19.32,19.41,3426200.0,14.1845,14.2871,14.1552,14.2211,3426200.0
2008-11-18 15:55:00,19.42,19.66,19.34,19.6,5476500.0,14.2285,14.4043,14.1698,14.3603,5476500.0
2008-11-19 09:30:00,19.6,19.92,19.57,19.7,2228400.0,14.3603,14.5948,14.3384,14.4336,2228400.0
2008-11-19 09:35:00,19.7,19.85,19.67,19.78,1208800.0,14.4336,14.5435,14.4116,14.4922,1208800.0
2008-11-19 09:40:00,19.78,19.82,19.59,19.66,1368900.0,14.4922,14.5215,14.353,14.4043,1368900.0
2008-11-19 09:45:00,19.66,19.76,19.62,19.76,773500.0,14.4043,14.4776,14.375,14.4776,773500.0
2008-11-19 09:50:00,19.76,19.79,19.6,19.66,809000.0,14.4776,14.4995,14.3603,14.4043,809000.0
2008-11-19 09:55:00,19.65,19.69,19.6,19.68,794300.0,14.397,14.4263,14.3603,14.419,794300.0
2008-11-19 10:00:00,19.68,19.81,19.66,19.81,1199000.0,14.419,14.5142,14.4043,14.5142,1199000.0
2008-11-19 10:05:00,19.8,19.89,19.72,19.86,1153200.0,14.5069,14.5728,14.4483,14.5508,1153200.0
2008-11-19 10:10:00,19.87,19.91,19.77,19.89,1178400.0,14.5582,14.5875,14.4849,14.5728,1178400.0
2008-11-19 10:15:00,19.89,19.95,19.81,19.85,1439100.0,14.5728,14.6168,14.5142,14.5435,1439100.0
2008-11-19 10:20:00,19.85,19.94,19.82,19.92,1275100.0,14.5435,14.6094,14.5215,14.5948,1275100.0
2008-11-19 10:25:00,19.92,19.95,19.81,19.84,1032200.0,14.5948,14.6168,14.5142,14.5362,1032200.0
2008-11-19 10:30:00,19.83,19.85,19.73,19.83,856300.0,14.5289,14.5435,14.4556,14.5289,856300.0
2008-11-19 10:35:00,19.81,19.85,19.68,19.73,1468800.0,14.5142,14.5435,14.419,14.4556,1468800.0
2008-11-19 10:40:00,19.73,19.76,19.65,19.66,948300.0,14.4556,14.4776,14.397,14.4043,948300.0
2008-11-19 10:45:00,19.65,19.66,19.57,19.59,1518400.0,14.397,14.4043,14.3384,14.353,1518400.0
2008-11-19 10:50:00,19.58,19.67,19.58,19.6,1372100.0,14.3457,14.4116,14.3457,14.3603,1372100.0
2008-11-19 10:55:00,19.6,19.61,19.5,19.52,874000.0,14.3603,14.3677,14.2871,14.3017,874000.0
2008-11-19 11:00:00,19.52,19.56,19.45,19.47,988900.0,14.3017,14.331,14.2504,14.2651,988900.0
2008-11-19 11:05:00,19.47,19.52,19.45,19.5,1098000.0,14.2651,14.3017,14.2504,14.2871,1098000.0
2008-11-19 11:10:00,19.5,19.52,19.35,19.36,1084700.0,14.2871,14.3017,14.1772,14.1845,1084700.0
2008-11-19 11:15:00,19.37,19.44,19.29,19.44,988500.0,14.1918,14.2431,14.1332,14.2431,988500.0
2008-11-19 11:20:00,19.43,19.43,19.28,19.28,818600.0,14.2358,14.2358,14.1259,14.1259,818600.0
2008-11-19 11:25:00,19.3,19.3,19.12,19.13,1673000.0,14.1405,14.1405,14.0087,14.016,1673000.0
2008-11-19 11:30:00,19.15,19.17,18.92,18.93,2558400.0,14.0306,14.0453,13.8621,13.8694,2558400.0
2008-11-19 11:35:00,18.94,19.05,18.88,18.92,2501700.0,13.8768,13.9574,13.8328,13.8621,2501700.0
2008-11-19 11:40:00,18.92,18.98,18.8,18.91,2139600.0,13.8621,13.9061,13.7742,13.8548,2139600.0
2008-11-19 11:45:00,18.9,18.93,18.8,18.92,1271800.0,13.8475,13.8694,13.7742,13.8621,1271800.0
2008-11-19 11:50:00,18.92,19.09,18.92,19.04,901500.0,13.8621,13.9867,13.8621,13.95,901500.0
2008-11-19 11:55:00,19.04,19.07,18.98,19.0,727400.0,13.95,13.972,13.9061,13.9207,727400.0
2008-11-19 12:00:00,19.0,19.02,18.93,19.01,807900.0,13.9207,13.9354,13.8694,13.9281,807900.0
2008-11-19 12:05:00,19.01,19.1,18.99,19.06,1021600.0,13.9281,13.994,13.9134,13.9647,1021600.0
2008-11-19 12:10:00,19.06,19.06,18.95,18.98,742300.0,13.9647,13.9647,13.8841,13.9061,742300.0
2008-11-19 12:15:00,18.98,19.01,18.9,18.91,1143300.0,13.9061,13.9281,13.8475,13.8548,1143300.0
2008-11-19 12:20:00,18.91,18.98,18.9,18.96,557200.0,13.8548,13.9061,13.8475,13.8914,557200.0
2008-11-19 12:25:00,18.96,18.98,18.87,18.91,568300.0,13.8914,13.9061,13.8255,13.8548,568300.0
2008-11-19 12:30:00,18.91,18.97,18.88,18.97,386500.0,13.8548,13.8988,13.8328,13.8988,386500.0
2008-11-19 12:35:00,18.96,19.02,18.94,19.02,792600.0,13.8914,13.9354,13.8768,13.9354,792600.0
2008-11-19 12:40:00,19.01,19.04,18.98,18.99,536200.0,13.9281,13.95,13.9061,13.9134,536200.0
2008-11-19 12:45:00,18.98,19.04,18.95,18.98,599800.0,13.9061,13.95,13.8841,13.9061,599800.0
2008-11-19 12:50:00,18.98,19.01,18.92,18.94,535600.0,13.9061,13.9281,13.8621,13.8768,535600.0
2008-11-19 12:55:00,18.94,19.01,18.93,18.98,372200.0,13.8768,13.9281,13.8694,13.9061,372200.0
2008-11-19 13:00:00,18.98,19.09,18.96,19.06,578800.0,13.9061,13.9867,13.8914,13.9647,578800.0
2008-11-19 13:05:00,19.06,19.12,19.05,19.05,589400.0,13.9647,14.0087,13.9574,13.9574,589400.0
2008-11-19 13:10:00,19.06,19.08,19.01,19.07,1023800.0,13.9647,13.9793,13.9281,13.972,1023800.0
2008-11-19 13:15:00,19.06,19.07,18.96,19.0,683400.0,13.9647,13.972,13.8914,13.9207,683400.0
2008-11-19 13:20:00,19.0,19.02,18.96,18.97,521700.0,13.9207,13.9354,13.8914,13.8988,521700.0
2008-11-19 13:25:00,18.98,18.98,18.85,18.85,779800.0,13.9061,13.9061,13.8108,13.8108,779800.0
2008-11-19 13:30:00,18.85,18.87,18.81,18.81,624500.0,13.8108,13.8255,13.7815,13.7815,624500.0
2008-11-19 13:35:00,18.82,18.91,18.78,18.89,813100.0,13.7889,13.8548,13.7595,13.8401,813100.0
2008-11-19 13:40:00,18.89,18.96,18.88,18.89,772400.0,13.8401,13.8914,13.8328,13.8401,772400.0
2008-11-19 13:45:00,18.89,18.98,18.89,18.94,569500.0,13.8401,13.9061,13.8401,13.8768,569500.0
2008-11-19 13:50:00,18.94,18.98,18.88,18.97,624600.0,13.8768,13.9061,13.8328,13.8988,624600.0
2008-11-19 13:55:00,18.98,19.04,18.97,18.99,798300.0,13.9061,13.95,13.8988,13.9134,798300.0
2008-11-19 14:00:00,18.99,19.01,18.9,18.92,1043200.0,13.9134,13.9281,13.8475,13.8621,1043200.0
2008-11-19 14:05:00,18.92,18.96,18.84,18.94,895500.0,13.8621,13.8914,13.8035,13.8768,895500.0
2008-11-19 14:10:00,18.94,19.03,18.93,19.01,733600.0,13.8768,13.9427,13.8694,13.9281,733600.0
2008-11-19 14:15:00,19.01,19.02,18.9,18.9,791800.0,13.9281,13.9354,13.8475,13.8475,791800.0
2008-11-19 14:20:00,18.9,18.92,18.83,18.84,1018100.0,13.8475,13.8621,13.7962,13.8035,1018100.0
2008-11-19 14:25:00,18.83,18.95,18.83,18.87,1009200.0,13.7962,13.8841,13.7962,13.8255,1009200.0
2008-11-19 14:30:00,18.87,18.94,18.8,18.81,884100.0,13.8255,13.8768,13.7742,13.7815,884100.0
2008-11-19 14:35:00,18.81,18.85,18.75,18.82,1161400.0,13.7815,13.8108,13.7376,13.7889,1161400.0
2008-11-19 14:40:00,18.82,19.0,18.82,18.97,1132800.0,13.7889,13.9207,13.7889,13.8988,1132800.0
2008-11-19 14:45:00,18.97,19.24,18.96,19.09,2285900.0,13.8988,14.0966,13.8914,13.9867,2285900.0
2008-11-19 14:50:00,19.09,19.19,19.04,19.11,1206900.0,13.9867,14.0599,13.95,14.0013,1206900.0
2008-11-19 14:55:00,19.12,19.18,19.05,19.16,1041100.0,14.0087,14.0526,13.9574,14.038,1041100.0
2008-11-19 15:00:00,19.16,19.16,18.97,19.09,1395200.0,14.038,14.038,13.8988,13.9867,1395200.0
2008-11-19 15:05:00,19.08,19.2,19.04,19.17,1557300.0,13.9793,14.0673,13.95,14.0453,1557300.0
2008-11-19 15:10:00,19.17,19.17,19.04,19.09,1471000.0,14.0453,14.0453,13.95,13.9867,1471000.0
2008-11-19 15:15:00,19.09,19.09,18.86,18.86,1378900.0,13.9867,13.9867,13.8182,13.8182,1378900.0
2008-11-19 15:20:00,18.86,18.96,18.81,18.91,1614800.0,13.8182,13.8914,13.7815,13.8548,1614800.0
2008-11-19 15:25:00,18.91,18.95,18.81,18.9,1612500.0,13.8548,13.8841,13.7815,13.8475,1612500.0
2008-11-19 15:30:00,18.9,18.98,18.84,18.97,1301700.0,13.8475,13.9061,13.8035,13.8988,1301700.0
2008-11-19 15:35:00,18.97,18.97,18.75,18.75,1783000.0,13.8988,13.8988,13.7376,13.7376,1783000.0
2008-11-19 15:40:00,18.76,18.9,18.67,18.68,2719200.0,13.7449,13.8475,13.679,13.6863,2719200.0
2008-11-19 15:45:00,18.68,18.7,18.43,18.45,3423100.0,13.6863,13.7009,13.5031,13.5178,3423100.0
2008-11-19 15:50:00,18.44,18.46,18.32,18.4,4565500.0,13.5104,13.5251,13.4225,13.4811,4565500.0
2008-11-19 15:55:00,18.39,18.48,18.25,18.31,4848600.0,13.4738,13.5397,13.3712,13.4152,4848600.0
2008-11-20 09:30:00,18.12,18.55,18.08,18.37,2651700.0,13.276,13.591,13.2467,13.4592,2651700.0
2008-11-20 09:35:00,18.38,18.43,18.24,18.29,2148600.0,13.4665,13.5031,13.3639,13.4005,2148600.0
2008-11-20 09:40:00,18.28,18.3,18.14,18.16,1854100.0,13.3932,13.4079,13.2906,13.3053,1854100.0
2008-11-20 09:45:00,18.15,18.32,18.1,18.17,1931800.0,13.298,13.4225,13.2613,13.3126,1931800.0
2008-11-20 09:50:00,18.17,18.38,18.16,18.25,1899100.0,13.3126,13.4665,13.3053,13.3712,1899100.0
2008-11-20 09:55:00,18.24,18.36,18.06,18.14,1886400.0,13.3639,13.4518,13.232,13.2906,1886400.0
2008-11-20 10:00:00,18.13,18.21,18.0,18.01,1739600.0,13.2833,13.3419,13.1881,13.1954,1739600.0
2008-11-20 10:05:00,18.01,18.14,18.0,18.09,2179700.0,13.1954,13.2906,13.1881,13.254,2179700.0
2008-11-20 10:10:00,18.09,18.15,18.04,18.14,1857700.0,13.254,13.298,13.2174,13.2906,1857700.0
2008-11-20 10:15:00,18.15,18.15,18.01,18.02,1391200.0,13.298,13.298,13.1954,13.2027,1391200.0
2008-11-20 10:20:00,18.02,18.3,18.01,18.14,2131200.0,13.2027,13.4079,13.1954,13.2906,2131200.0
2008-11-20 10:25:00,18.14,18.27,18.13,18.26,1755700.0,13.2906,13.3859,13.2833,13.3786,1755700.0
2008-11-20 10:30:00,18.26,18.38,18.22,18.27,2510500.0,13.3786,13.4665,13.3493,13.3859,2510500.0
2008-11-20 10:35:00,18.27,18.28,18.05,18.09,1429700.0,13.3859,13.3932,13.2247,13.254,1429700.0
2008-11-20 10:40:00,18.1,18.36,18.07,18.34,1451400.0,13.2613,13.4518,13.2394,13.4372,1451400.0
2008-11-20 10:45:00,18.35,18.53,18.27,18.34,1970800.0,13.4445,13.5764,13.3859,13.4372,1970800.0
2008-11-20 10:50:00,18.34,18.43,18.25,18.42,1570200.0,13.4372,13.5031,13.3712,13.4958,1570200.0
2008-11-20 10:55:00,18.42,18.55,18.34,18.54,1974600.0,13.4958,13.591,13.4372,13.5837,1974600.0
2008-11-20 11:00:00,18.55,18.8,18.54,18.79,2895000.0,13.591,13.7742,13.5837,13.7669,2895000.0
2008-11-20 11:05:00,18.79,18.84,18.61,18.63,1932400.0,13.7669,13.8035,13.635,13.6496,1932400.0
2008-11-20 11:10:00,18.62,18.76,18.51,18.68,1646000.0,13.6423,13.7449,13.5617,13.6863,1646000.0
2008-11-20 11:15:00,18.68,18.71,18.44,18.44,2286900.0,13.6863,13.7083,13.5104,13.5104,2286900.0
2008-11-20 11:20:00,18.45,18.49,18.32,18.36,1511200.0,13.5178,13.5471,13.4225,13.4518,1511200.0
2008-11-20 11:25:00,18.36,18.43,18.3,18.36,1148500.0,13.4518,13.5031,13.4079,13.4518,1148500.0
2008-11-20 11:30:00,18.35,18.35,18.22,18.28,958500.0,13.4445,13.4445,13.3493,13.3932,958500.0
2008-11-20 11:35:00,18.27,18.41,18.23,18.34,1137600.0,13.3859,13.4885,13.3566,13.4372,1137600.0
2008-11-20 11:40:00,18.34,18.42,18.3,18.41,684500.0,13.4372,13.4958,13.4079,13.4885,684500.0
2008-11-20 11:45:00,18.35,18.42,18.26,18.36,906500.0,13.4445,13.4958,13.3786,13.4518,906500.0
2008-11-20 11:50:00,18.37,18.37,18.22,18.23,1046900.0,13.4592,13.4592,13.3493,13.3566,1046900.0
2008-11-20 11:55:00,18.24,18.29,18.2,18.22,884900.0,13.3639,13.4005,13.3346,13.3493,884900.0
2008-11-20 12:00:00,18.21,18.3,18.07,18.1,1033800.0,13.3419,13.4079,13.2394,13.2613,1033800.0
2008-11-20 12:05:00,18.1,18.25,18.1,18.14,984900.0,13.2613,13.3712,13.2613,13.2906,984900.0
2008-11-20 12:10:00,18.13,18.4,18.13,18.23,1449700.0,13.2833,13.4811,13.2833,13.3566,1449700.0
2008-11-20 12:15:00,18.23,18.31,18.21,18.25,937900.0,13.3566,13.4152,13.3419,13.3712,937900.0
2008-11-20 12:20:00,18.25,18.44,18.22,18.39,1626700.0,13.3712,13.5104,13.3493,13.4738,1626700.0
2008-11-20 12:25:00,18.37,18.57,18.35,18.55,2003800.0,13.4592,13.6057,13.4445,13.591,2003800.0
2008-11-20 12:30:00,18.55,18.69,18.48,18.49,2189300.0,13.591,13.6936,13.5397,13.5471,2189300.0
2008-11-20 12:35:00,18.5,18.52,18.38,18.43,1515600.0,13.5544,13.5691,13.4665,13.5031,1515600.0
2008-11-20 12:40:00,18.42,18.53,18.41,18.49,678300.0,13.4958,13.5764,13.4885,13.5471,678300.0
2008-11-20 12:45:00,18.49,18.68,18.45,18.67,1002400.0,13.5471,13.6863,13.5178,13.679,1002400.0
2008-11-20 12:50:00,18.67,18.73,18.55,18.55,1218500.0,13.679,13.7229,13.591,13.591,1218500.0
2008-11-20 12:55:00,18.55,18.56,18.48,18.49,922500.0,13.591,13.5984,13.5397,13.5471,922500.0
2008-11-20 13:00:00,18.49,18.5,18.36,18.43,1301600.0,13.5471,13.5544,13.4518,13.5031,1301600.0
2008-11-20 13:05:00,18.42,18.48,18.39,18.41,807500.0,13.4958,13.5397,13.4738,13.4885,807500.0
2008-11-20 13:10:00,18.41,18.45,18.29,18.35,817100.0,13.4885,13.5178,13.4005,13.4445,817100.0
2008-11-20 13:15:00,18.35,18.47,18.26,18.26,1831600.0,13.4445,13.5324,13.3786,13.3786,1831600.0
2008-11-20 13:20:00,18.26,18.34,18.15,18.31,1565200.0,13.3786,13.4372,13.298,13.4152,1565200.0
2008-11-20 13:25:00,18.31,18.36,18.25,18.26,1007500.0,13.4152,13.4518,13.3712,13.3786,1007500.0
2008-11-20 13:30:00,18.26,18.41,18.25,18.4,1034100.0,13.3786,13.4885,13.3712,13.4811,1034100.0
2008-11-20 13:35:00,18.39,18.4,18.21,18.32,1543500.0,13.4738,13.4811,13.3419,13.4225,1543500.0
2008-11-20 13:40:00,18.31,18.39,18.29,18.37,934200.0,13.4152,13.4738,13.4005,13.4592,934200.0
2008-11-20 13:45:00,18.37,18.54,18.36,18.43,1063400.0,13.4592,13.5837,13.4518,13.5031,1063400.0
2008-11-20 13:50:00,18.43,18.58,18.37,18.51,1155400.0,13.5031,13.613,13.4592,13.5617,1155400.0
2008-11-20 13:55:00,18.51,18.61,18.43,18.58,1046400.0,13.5617,13.635,13.5031,13.613,1046400.0
2008-11-20 14:00:00,18.59,18.64,18.46,18.47,1133700.0,13.6203,13.657,13.5251,13.5324,1133700.0
2008-11-20 14:05:00,18.47,18.52,18.34,18.39,1168100.0,13.5324,13.5691,13.4372,13.4738,1168100.0
2008-11-20 14:10:00,18.39,18.44,18.37,18.38,891700.0,13.4738,13.5104,13.4592,13.4665,891700.0
2008-11-20 14:15:00,18.38,18.45,18.29,18.34,1150100.0,13.4665,13.5178,13.4005,13.4372,1150100.0
2008-11-20 14:20:00,18.34,18.39,18.3,18.3,1059300.0,13.4372,13.4738,13.4079,13.4079,1059300.0
2008-11-20 14:25:00,18.3,18.32,18.15,18.17,1277100.0,13.4079,13.4225,13.298,13.3126,1277100.0
2008-11-20 14:30:00,18.17,18.3,18.16,18.21,1106300.0,13.3126,13.4079,13.3053,13.3419,1106300.0
2008-11-20 14:35:00,18.2,18.33,18.2,18.28,1003700.0,13.3346,13.4298,13.3346,13.3932,1003700.0
2008-11-20 14:40:00,18.28,18.35,18.24,18.25,903900.0,13.3932,13.4445,13.3639,13.3712,903900.0
2008-11-20 14:45:00,18.25,18.26,18.13,18.16,1264200.0,13.3712,13.3786,13.2833,13.3053,1264200.0
2008-11-20 14:50:00,18.17,18.27,18.13,18.18,1355600.0,13.3126,13.3859,13.2833,13.3199,1355600.0
2008-11-20 14:55:00,18.19,18.21,18.08,18.2,987300.0,13.3273,13.3419,13.2467,13.3346,987300.0
2008-11-20 15:00:00,18.19,18.27,18.1,18.1,1254700.0,13.3273,13.3859,13.2613,13.2613,1254700.0
2008-11-20 15:05:00,18.1,18.16,18.05,18.11,1258900.0,13.2613,13.3053,13.2247,13.2687,1258900.0
2008-11-20 15:10:00,18.11,18.2,18.07,18.1,1421000.0,13.2687,13.3346,13.2394,13.2613,1421000.0
2008-11-20 15:15:00,18.09,18.16,17.95,18.01,2237800.0,13.254,13.3053,13.1514,13.1954,2237800.0
2008-11-20 15:20:00,18.01,18.12,17.94,17.96,2347700.0,13.1954,13.276,13.1441,13.1588,2347700.0
2008-11-20 15:25:00,17.95,18.06,17.93,18.03,1077200.0,13.1514,13.232,13.1368,13.21,1077200.0
2008-11-20 15:30:00,18.04,18.12,17.99,17.99,1557000.0,13.2174,13.276,13.1807,13.1807,1557000.0
2008-11-20 15:35:00,17.99,18.02,17.66,17.68,2540600.0,13.1807,13.2027,12.939,12.9536,2540600.0
2008-11-20 15:40:00,17.69,17.75,17.5,17.63,4668400.0,12.9609,13.0049,12.8217,12.917,4668400.0
2008-11-20 15:45:00,17.65,17.83,17.62,17.75,4274500.0,12.9316,13.0635,12.9096,13.0049,4274500.0
2008-11-20 15:50:00,17.75,17.76,17.5,17.54,5340400.0,13.0049,13.0122,12.8217,12.851,5340400.0
2008-11-20 15:55:00,17.54,17.76,17.51,17.54,8204300.0,12.851,13.0122,12.8291,12.851,8204300.0
2008-11-21 09:30:00,18.02,18.29,17.98,18.23,7297000.0,13.2027,13.4005,13.1734,13.3566,7297000.0
2008-11-21 09:35:00,18.23,18.28,18.17,18.17,2386100.0,13.3566,13.3932,13.3126,13.3126,2386100.0
2008-11-21 09:40:00,18.17,18.36,18.16,18.35,2229900.0,13.3126,13.4518,13.3053,13.4445,2229900.0
2008-11-21 09:45:00,18.35,18.6,18.31,18.56,2684400.0,13.4445,13.6277,13.4152,13.5984,2684400.0
2008-11-21 09:50:00,18.55,18.64,18.55,18.63,2419600.0,13.591,13.657,13.591,13.6496,2419600.0
2008-11-21 09:55:00,18.63,18.63,18.46,18.59,3378900.0,13.6496,13.6496,13.5251,13.6203,3378900.0
2008-11-21 10:00:00,18.59,18.6,18.35,18.37,2384000.0,13.6203,13.6277,13.4445,13.4592,2384000.0
2008-11-21 10:05:00,18.36,18.62,18.35,18.58,2431600.0,13.4518,13.6423,13.4445,13.613,2431600.0
2008-11-21 10:10:00,18.58,18.61,18.47,18.49,1738000.0,13.613,13.635,13.5324,13.5471,1738000.0
2008-11-21 10:15:00,18.5,18.5,18.34,18.44,1859900.0,13.5544,13.5544,13.4372,13.5104,1859900.0
2008-11-21 10:20:00,18.43,18.55,18.39,18.46,1629400.0,13.5031,13.591,13.4738,13.5251,1629400.0
2008-11-21 10:25:00,18.45,18.49,18.3,18.31,1195400.0,13.5178,13.5471,13.4079,13.4152,1195400.0
2008-11-21 10:30:00,18.31,18.42,18.25,18.25,1550300.0,13.4152,13.4958,13.3712,13.3712,1550300.0
2008-11-21 10:35:00,18.25,18.5,18.25,18.49,1829000.0,13.3712,13.5544,13.3712,13.5471,1829000.0
2008-11-21 10:40:00,18.49,18.52,18.39,18.4,1031100.0,13.5471,13.5691,13.4738,13.4811,1031100.0
2008-11-21 10:45:00,18.4,18.46,18.3,18.31,1336600.0,13.4811,13.5251,13.4079,13.4152,1336600.0
2008-11-21 10:50:00,18.31,18.39,18.19,18.19,1119600.0,13.4152,13.4738,13.3273,13.3273,1119600.0
2008-11-21 10:55:00,18.19,18.3,18.07,18.26,2324300.0,13.3273,13.4079,13.2394,13.3786,2324300.0
2008-11-21 11:00:00,18.25,18.35,18.03,18.03,1508400.0,13.3712,13.4445,13.21,13.21,1508400.0
2008-11-21 11:05:00,18.03,18.19,17.98,18.15,1980800.0,13.21,13.3273,13.1734,13.298,1980800.0
2008-11-21 11:10:00,18.15,18.4,18.15,18.38,1653200.0,13.298,13.4811,13.298,13.4665,1653200.0
2008-11-21 11:15:00,18.39,18.52,18.38,18.49,1980000.0,13.4738,13.5691,13.4665,13.5471,1980000.0
2008-11-21 11:20:00,18.49,18.55,18.44,18.54,1500800.0,13.5471,13.591,13.5104,13.5837,1500800.0
2008-11-21 11:25:00,18.53,18.56,18.45,18.51,1149100.0,13.5764,13.5984,13.5178,13.5617,1149100.0
2008-11-21 11:30:00,18.49,18.71,18.49,18.69,1716000.0,13.5471,13.7083,13.5471,13.6936,1716000.0
2008-11-21 11:35:00,18.68,18.71,18.55,18.6,1497800.0,13.6863,13.7083,13.591,13.6277,1497800.0
2008-11-21 11:40:00,18.6,18.73,18.6,18.69,1138500.0,13.6277,13.7229,13.6277,13.6936,1138500.0
2008-11-21 11:45:00,18.69,18.74,18.69,18.71,1042700.0,13.6936,13.7302,13.6936,13.7083,1042700.0
2008-11-21 11:50:00,18.71,18.75,18.64,18.64,1089200.0,13.7083,13.7376,13.657,13.657,1089200.0
2008-11-21 11:55:00,18.64,18.68,18.59,18.64,781900.0,13.657,13.6863,13.6203,13.657,781900.0
2008-11-21 12:00:00,18.63,18.67,18.56,18.65,1086300.0,13.6496,13.679,13.5984,13.6643,1086300.0
2008-11-21 12:05:00,18.65,18.75,18.62,18.68,1152800.0,13.6643,13.7376,13.6423,13.6863,1152800.0
2008-11-21 12:10:00,18.69,18.73,18.6,18.65,978300.0,13.6936,13.7229,13.6277,13.6643,978300.0
2008-11-21 12:15:00,18.66,18.76,18.65,18.65,767200.0,13.6716,13.7449,13.6643,13.6643,767200.0
2008-11-21 12:20:00,18.65,18.74,18.64,18.69,836200.0,13.6643,13.7302,13.657,13.6936,836200.0
2008-11-21 12:25:00,18.69,18.78,18.68,18.77,1168100.0,13.6936,13.7595,13.6863,13.7522,1168100.0
2008-11-21 12:30:00,18.78,18.95,18.71,18.89,1527500.0,13.7595,13.8841,13.7083,13.8401,1527500.0
2008-11-21 12:35:00,18.89,18.98,18.87,18.94,1128000.0,13.8401,13.9061,13.8255,13.8768,1128000.0
2008-11-21 12:40:00,18.94,18.99,18.91,18.94,665200.0,13.8768,13.9134,13.8548,13.8768,665200.0
2008-11-21 12:45:00,18.95,19.0,18.88,18.89,1120300.0,13.8841,13.9207,13.8328,13.8401,1120300.0
2008-11-21 12:50:00,18.89,18.93,18.87,18.9,1045400.0,13.8401,13.8694,13.8255,13.8475,1045400.0
2008-11-21 12:55:00,18.89,18.95,18.88,18.89,1190800.0,13.8401,13.8841,13.8328,13.8401,1190800.0
2008-11-21 13:00:00,18.89,18.9,18.81,18.82,1411700.0,13.8401,13.8475,13.7815,13.7889,1411700.0
2008-11-21 13:05:00,18.82,18.87,18.78,18.8,1188000.0,13.7889,13.8255,13.7595,13.7742,1188000.0
2008-11-21 13:10:00,18.81,18.87,18.76,18.83,918800.0,13.7815,13.8255,13.7449,13.7962,918800.0
2008-11-21 13:15:00,18.82,18.87,18.78,18.83,691200.0,13.7889,13.8255,13.7595,13.7962,691200.0
2008-11-21 13:20:00,18.83,18.83,18.57,18.68,1420400.0,13.7962,13.7962,13.6057,13.6863,1420400.0
2008-11-21 13:25:00,18.68,18.7,18.65,18.69,911300.0,13.6863,13.7009,13.6643,13.6936,911300.0
2008-11-21 13:30:00,18.7,18.76,18.66,18.66,860100.0,13.7009,13.7449,13.6716,13.6716,860100.0
2008-11-21 13:35:00,18.67,18.72,18.65,18.69,1181300.0,13.679,13.7156,13.6643,13.6936,1181300.0
2008-11-21 13:40:00,18.7,18.86,18.66,18.8,1024200.0,13.7009,13.8182,13.6716,13.7742,1024200.0
2008-11-21 13:45:00,18.8,18.82,18.74,18.76,529600.0,13.7742,13.7889,13.7302,13.7449,529600.0
2008-11-21 13:50:00,18.75,18.77,18.65,18.7,830100.0,13.7376,13.7522,13.6643,13.7009,830100.0
2008-11-21 13:55:00,18.7,18.71,18.63,18.64,1487700.0,13.7009,13.7083,13.6496,13.657,1487700.0
2008-11-21 14:00:00,18.63,18.75,18.55,18.75,2155400.0,13.6496,13.7376,13.591,13.7376,2155400.0
2008-11-21 14:05:00,18.75,18.8,18.66,18.66,1100600.0,13.7376,13.7742,13.6716,13.6716,1100600.0
2008-11-21 14:10:00,18.67,18.74,18.61,18.63,1140700.0,13.679,13.7302,13.635,13.6496,1140700.0
2008-11-21 14:15:00,18.64,18.71,18.58,18.7,1178100.0,13.657,13.7083,13.613,13.7009,1178100.0
2008-11-21 14:20:00,18.7,18.88,18.69,18.73,1937000.0,13.7009,13.8328,13.6936,13.7229,1937000.0
2008-11-21 14:25:00,18.73,18.78,18.65,18.65,1012800.0,13.7229,13.7595,13.6643,13.6643,1012800.0
2008-11-21 14:30:00,18.66,18.71,18.63,18.67,1151900.0,13.6716,13.7083,13.6496,13.679,1151900.0
2008-11-21 14:35:00,18.67,18.7,18.61,18.64,1885800.0,13.679,13.7009,13.635,13.657,1885800.0
2008-11-21 14:40:00,18.65,18.67,18.45,18.66,1887300.0,13.6643,13.679,13.5178,13.6716,1887300.0
2008-11-21 14:45:00,18.66,18.84,18.64,18.76,1604500.0,13.6716,13.8035,13.657,13.7449,1604500.0
2008-11-21 14:50:00,18.77,18.79,18.64,18.67,1144200.0,13.7522,13.7669,13.657,13.679,1144200.0
2008-11-21 14:55:00,18.66,18.76,18.55,18.67,1739800.0,13.6716,13.7449,13.591,13.679,1739800.0
2008-11-21 15:00:00,18.67,18.93,18.65,18.92,1619700.0,13.679,13.8694,13.6643,13.8621,1619700.0
2008-11-21 15:05:00,18.93,19.01,18.84,18.92,2251800.0,13.8694,13.9281,13.8035,13.8621,2251800.0
2008-11-21 15:10:00,18.9,19.15,18.87,19.12,2890500.0,13.8475,14.0306,13.8255,14.0087,2890500.0
2008-11-21 15:15:00,19.13,19.14,18.94,19.07,2924300.0,14.016,14.0233,13.8768,13.972,2924300.0
2008-11-21 15:20:00,19.07,19.1,19.01,19.05,2560900.0,13.972,13.994,13.9281,13.9574,2560900.0
2008-11-21 15:25:00,19.05,19.16,18.99,19.09,2687600.0,13.9574,14.038,13.9134,13.9867,2687600.0
2008-11-21 15:30:00,19.09,19.34,19.02,19.23,3575500.0,13.9867,14.1698,13.9354,14.0892,3575500.0
2008-11-21 15:35:00,19.23,19.48,19.18,19.35,2775800.0,14.0892,14.2724,14.0526,14.1772,2775800.0
2008-11-21 15:40:00,19.35,19.39,19.08,19.22,2923800.0,14.1772,14.2065,13.9793,14.0819,2923800.0
2008-11-21 15:45:00,19.22,19.46,19.04,19.44,3952500.0,14.0819,14.2578,13.95,14.2431,3952500.0
2008-11-21 15:50:00,19.43,19.44,19.26,19.4,4539900.0,14.2358,14.2431,14.1112,14.2138,4539900.0
2008-11-21 15:55:00,19.4,19.7,19.39,19.69,6692400.0,14.2138,14.4336,14.2065,14.4263,6692400.0
2008-11-24 09:30:00,19.89,20.22,19.87,20.05,2289000.0,14.5728,14.8146,14.5582,14.69,2289000.0
2008-11-24 09:35:00,20.05,20.25,19.97,20.11,1853500.0,14.69,14.8366,14.6314,14.734,1853500.0
2008-11-24 09:40:00,20.12,20.13,20.01,20.05,1467200.0,14.7413,14.7487,14.6607,14.69,1467200.0
2008-11-24 09:45:00,20.04,20.09,20.01,20.06,1206600.0,14.6827,14.7193,14.6607,14.6974,1206600.0
2008-11-24 09:50:00,20.06,20.21,20.05,20.2,1441900.0,14.6974,14.8073,14.69,14.7999,1441900.0
2008-11-24 09:55:00,20.21,20.47,20.19,20.4,1827700.0,14.8073,14.9978,14.7926,14.9465,1827700.0
2008-11-24 10:00:00,20.41,20.64,20.39,20.52,1695800.0,14.9538,15.1223,14.9391,15.0344,1695800.0
2008-11-24 10:05:00,20.53,20.6,20.5,20.6,2125700.0,15.0417,15.093,15.0197,15.093,2125700.0
2008-11-24 10:10:00,20.6,20.9,20.59,20.88,3578400.0,15.093,15.3128,15.0857,15.2982,3578400.0
2008-11-24 10:15:00,20.88,20.88,20.66,20.69,1424300.0,15.2982,15.2982,15.137,15.1589,1424300.0
2008-11-24 10:20:00,20.69,20.76,20.56,20.67,1929600.0,15.1589,15.2102,15.0637,15.1443,1929600.0
2008-11-24 10:25:00,20.68,20.94,20.65,20.85,1969900.0,15.1516,15.3421,15.1296,15.2762,1969900.0
2008-11-24 10:30:00,20.85,20.94,20.71,20.8,1826300.0,15.2762,15.3421,15.1736,15.2395,1826300.0
2008-11-24 10:35:00,20.81,20.85,20.67,20.68,1606100.0,15.2469,15.2762,15.1443,15.1516,1606100.0
2008-11-24 10:40:00,20.68,20.76,20.66,20.73,981700.0,15.1516,15.2102,15.137,15.1883,981700.0
2008-11-24 10:45:00,20.74,20.78,20.54,20.54,1131500.0,15.1956,15.2249,15.049,15.049,1131500.0
2008-11-24 10:50:00,20.54,20.62,20.47,20.54,1010600.0,15.049,15.1077,14.9978,15.049,1010600.0
2008-11-24 10:55:00,20.54,20.7,20.49,20.7,1094800.0,15.049,15.1663,15.0124,15.1663,1094800.0
2008-11-24 11:00:00,20.7,20.72,20.55,20.55,1109600.0,15.1663,15.1809,15.0564,15.0564,1109600.0
2008-11-24 11:05:00,20.56,20.62,20.51,20.57,1243900.0,15.0637,15.1077,15.0271,15.071,1243900.0
2008-11-24 11:10:00,20.57,20.57,20.48,20.51,1050000.0,15.071,15.071,15.0051,15.0271,1050000.0
2008-11-24 11:15:00,20.52,20.59,20.51,20.52,1334600.0,15.0344,15.0857,15.0271,15.0344,1334600.0
2008-11-24 11:20:00,20.52,20.54,20.48,20.54,1723500.0,15.0344,15.049,15.0051,15.049,1723500.0
2008-11-24 11:25:00,20.54,20.59,20.51,20.53,954200.0,15.049,15.0857,15.0271,15.0417,954200.0
2008-11-24 11:30:00,20.54,20.56,20.48,20.48,1889900.0,15.049,15.0637,15.0051,15.0051,1889900.0
2008-11-24 11:35:00,20.48,20.52,20.45,20.46,2012000.0,15.0051,15.0344,14.9831,14.9904,2012000.0
2008-11-24 11:40:00,20.45,20.47,20.4,20.47,1297400.0,14.9831,14.9978,14.9465,14.9978,1297400.0
2008-11-24 11:45:00,20.47,20.52,20.46,20.49,1272900.0,14.9978,15.0344,14.9904,15.0124,1272900.0
2008-11-24 11:50:00,20.49,20.56,20.45,20.55,945100.0,15.0124,15.0637,14.9831,15.0564,945100.0
2008-11-24 11:55:00,20.54,20.65,20.53,20.53,1538600.0,15.049,15.1296,15.0417,15.0417,1538600.0
2008-11-24 12:00:00,20.54,20.58,20.44,20.48,841400.0,15.049,15.0784,14.9758,15.0051,841400.0
2008-11-24 12:05:00,20.49,20.51,20.4,20.41,1026200.0,15.0124,15.0271,14.9465,14.9538,1026200.0
2008-11-24 12:10:00,20.41,20.49,20.33,20.47,1334400.0,14.9538,15.0124,14.8952,14.9978,1334400.0
2008-11-24 12:15:00,20.46,20.52,20.33,20.4,1153200.0,14.9904,15.0344,14.8952,14.9465,1153200.0
2008-11-24 12:20:00,20.4,20.43,20.16,20.2,1258600.0,14.9465,14.9685,14.7706,14.7999,1258600.0
2008-11-24 12:25:00,20.2,20.3,20.15,20.16,904800.0,14.7999,14.8732,14.7633,14.7706,904800.0
2008-11-24 12:30:00,20.16,20.3,20.16,20.25,910600.0,14.7706,14.8732,14.7706,14.8366,910600.0
2008-11-24 12:35:00,20.24,20.31,20.16,20.16,722200.0,14.8292,14.8805,14.7706,14.7706,722200.0
2008-11-24 12:40:00,20.16,20.26,20.14,20.16,1122000.0,14.7706,14.8439,14.756,14.7706,1122000.0
2008-11-24 12:45:00,20.17,20.23,20.15,20.2,662900.0,14.778,14.8219,14.7633,14.7999,662900.0
2008-11-24 12:50:00,20.2,20.42,20.17,20.38,995300.0,14.7999,14.9611,14.778,14.9318,995300.0
2008-11-24 12:55:00,20.39,20.39,20.31,20.38,853800.0,14.9391,14.9391,14.8805,14.9318,853800.0
2008-11-24 13:00:00,20.39,20.45,20.35,20.38,733000.0,14.9391,14.9831,14.9098,14.9318,733000.0
2008-11-24 13:05:00,20.38,20.42,20.34,20.35,833800.0,14.9318,14.9611,14.9025,14.9098,833800.0
2008-11-24 13:10:00,20.36,20.37,20.28,20.33,823400.0,14.9172,14.9245,14.8586,14.8952,823400.0
2008-11-24 13:15:00,20.34,20.34,20.22,20.26,789800.0,14.9025,14.9025,14.8146,14.8439,789800.0
2008-11-24 13:20:00,20.26,20.33,20.23,20.28,544900.0,14.8439,14.8952,14.8219,14.8586,544900.0
2008-11-24 13:25:00,20.28,20.33,20.23,20.29,609400.0,14.8586,14.8952,14.8219,14.8659,609400.0
2008-11-24 13:30:00,20.31,20.37,20.27,20.34,808500.0,14.8805,14.9245,14.8512,14.9025,808500.0
2008-11-24 13:35:00,20.33,20.36,20.27,20.32,577800.0,14.8952,14.9172,14.8512,14.8879,577800.0
2008-11-24 13:40:00,20.31,20.34,20.25,20.26,637500.0,14.8805,14.9025,14.8366,14.8439,637500.0
2008-11-24 13:45:00,20.26,20.34,20.24,20.31,676300.0,14.8439,14.9025,14.8292,14.8805,676300.0
2008-11-24 13:50:00,20.31,20.39,20.3,20.37,644900.0,14.8805,14.9391,14.8732,14.9245,644900.0
2008-11-24 13:55:00,20.38,20.47,20.35,20.45,1221100.0,14.9318,14.9978,14.9098,14.9831,1221100.0
2008-11-24 14:00:00,20.45,20.46,20.37,20.39,745700.0,14.9831,14.9904,14.9245,14.9391,745700.0
2008-11-24 14:05:00,20.39,20.4,20.27,20.32,1067000.0,14.9391,14.9465,14.8512,14.8879,1067000.0
2008-11-24 14:10:00,20.33,20.38,20.27,20.32,843700.0,14.8952,14.9318,14.8512,14.8879,843700.0
2008-11-24 14:15:00,20.32,20.35,20.27,20.34,840200.0,14.8879,14.9098,14.8512,14.9025,840200.0
2008-11-24 14:20:00,20.35,20.44,20.32,20.42,1181800.0,14.9098,14.9758,14.8879,14.9611,1181800.0
2008-11-24 14:25:00,20.42,20.47,20.37,20.41,1604800.0,14.9611,14.9978,14.9245,14.9538,1604800.0
2008-11-24 14:30:00,20.41,20.5,20.38,20.45,1069400.0,14.9538,15.0197,14.9318,14.9831,1069400.0
2008-11-24 14:35:00,20.46,20.46,20.38,20.43,942500.0,14.9904,14.9904,14.9318,14.9685,942500.0
2008-11-24 14:40:00,20.43,20.49,20.36,20.42,1095700.0,14.9685,15.0124,14.9172,14.9611,1095700.0
2008-11-24 14:45:00,20.41,20.45,20.3,20.31,915900.0,14.9538,14.9831,14.8732,14.8805,915900.0
2008-11-24 14:50:00,20.31,20.42,20.27,20.4,871800.0,14.8805,14.9611,14.8512,14.9465,871800.0
2008-11-24 14:55:00,20.39,20.48,20.39,20.43,747500.0,14.9391,15.0051,14.9391,14.9685,747500.0
2008-11-24 15:00:00,20.44,20.62,20.36,20.61,1232900.0,14.9758,15.1077,14.9172,15.1003,1232900.0
2008-11-24 15:05:00,20.61,20.75,20.59,20.75,1462800.0,15.1003,15.2029,15.0857,15.2029,1462800.0
2008-11-24 15:10:00,20.74,20.81,20.68,20.78,1180900.0,15.1956,15.2469,15.1516,15.2249,1180900.0
2008-11-24 15:15:00,20.78,20.8,20.63,20.66,1670400.0,15.2249,15.2395,15.115,15.137,1670400.0
2008-11-24 15:20:00,20.66,20.73,20.52,20.58,2293100.0,15.137,15.1883,15.0344,15.0784,2293100.0
2008-11-24 15:25:00,20.58,20.75,20.57,20.74,1781500.0,15.0784,15.2029,15.071,15.1956,1781500.0
2008-11-24 15:30:00,20.74,20.8,20.71,20.74,1288500.0,15.1956,15.2395,15.1736,15.1956,1288500.0
2008-11-24 15:35:00,20.74,20.84,20.68,20.77,1822800.0,15.1956,15.2688,15.1516,15.2176,1822800.0
2008-11-24 15:40:00,20.78,20.91,20.77,20.91,2474000.0,15.2249,15.3201,15.2176,15.3201,2474000.0
2008-11-24 15:45:00,20.91,20.91,20.68,20.68,2454800.0,15.3201,15.3201,15.1516,15.1516,2454800.0
2008-11-24 15:50:00,20.69,20.82,20.26,20.58,6140800.0,15.1589,15.2542,14.8439,15.0784,6140800.0
2008-11-24 15:55:00,20.58,20.7,20.37,20.69,5941100.0,15.0784,15.1663,14.9245,15.1589,5941100.0
2008-11-25 09:30:00,20.85,20.93,20.59,20.62,2562300.0,15.2762,15.3348,15.0857,15.1077,2562300.0
2008-11-25 09:35:00,20.61,20.8,20.59,20.75,1787200.0,15.1003,15.2395,15.0857,15.2029,1787200.0
2008-11-25 09:40:00,20.75,20.79,20.63,20.65,1493400.0,15.2029,15.2322,15.115,15.1296,1493400.0
2008-11-25 09:45:00,20.64,20.65,20.6,20.63,1346100.0,15.1223,15.1296,15.093,15.115,1346100.0
2008-11-25 09:50:00,20.63,20.69,20.39,20.39,1186600.0,15.115,15.1589,14.9391,14.9391,1186600.0
2008-11-25 09:55:00,20.39,20.41,20.21,20.34,1512900.0,14.9391,14.9538,14.8073,14.9025,1512900.0
2008-11-25 10:00:00,20.36,20.49,20.33,20.42,1497700.0,14.9172,15.0124,14.8952,14.9611,1497700.0
2008-11-25 10:05:00,20.42,20.5,20.4,20.49,1268900.0,14.9611,15.0197,14.9465,15.0124,1268900.0
2008-11-25 10:10:00,20.5,20.52,20.35,20.39,853000.0,15.0197,15.0344,14.9098,14.9391,853000.0
2008-11-25 10:15:00,20.39,20.46,20.32,20.35,738300.0,14.9391,14.9904,14.8879,14.9098,738300.0
2008-11-25 10:20:00,20.35,20.37,20.23,20.23,1041600.0,14.9098,14.9245,14.8219,14.8219,1041600.0
2008-11-25 10:25:00,20.23,20.37,20.23,20.37,1064500.0,14.8219,14.9245,14.8219,14.9245,1064500.0
2008-11-25 10:30:00,20.36,20.44,20.33,20.38,843900.0,14.9172,14.9758,14.8952,14.9318,843900.0
2008-11-25 10:35:00,20.38,20.41,20.2,20.2,979100.0,14.9318,14.9538,14.7999,14.7999,979100.0
2008-11-25 10:40:00,20.2,20.24,20.15,20.16,658400.0,14.7999,14.8292,14.7633,14.7706,658400.0
2008-11-25 10:45:00,20.16,20.17,20.0,20.01,735600.0,14.7706,14.778,14.6534,14.6607,735600.0
2008-11-25 10:50:00,20.01,20.04,19.96,20.0,1162900.0,14.6607,14.6827,14.6241,14.6534,1162900.0
2008-11-25 10:55:00,19.99,20.05,19.94,19.97,1262900.0,14.6461,14.69,14.6094,14.6314,1262900.0
2008-11-25 11:00:00,19.97,20.0,19.86,19.9,715700.0,14.6314,14.6534,14.5508,14.5801,715700.0
2008-11-25 11:05:00,19.9,19.92,19.78,19.91,1071600.0,14.5801,14.5948,14.4922,14.5875,1071600.0
2008-11-25 11:10:00,19.91,20.02,19.9,19.98,912300.0,14.5875,14.6681,14.5801,14.6388,912300.0
2008-11-25 11:15:00,19.98,20.0,19.92,20.0,803500.0,14.6388,14.6534,14.5948,14.6534,803500.0
2008-11-25 11:20:00,19.99,20.02,19.95,20.01,480400.0,14.6461,14.6681,14.6168,14.6607,480400.0
2008-11-25 11:25:00,20.01,20.02,19.97,20.0,576500.0,14.6607,14.6681,14.6314,14.6534,576500.0
2008-11-25 11:30:00,20.0,20.05,19.98,20.02,797800.0,14.6534,14.69,14.6388,14.6681,797800.0
2008-11-25 11:35:00,20.03,20.05,19.98,19.99,606200.0,14.6754,14.69,14.6388,14.6461,606200.0
2008-11-25 11:40:00,20.0,20.12,19.98,20.12,614200.0,14.6534,14.7413,14.6388,14.7413,614200.0
2008-11-25 11:45:00,20.11,20.2,20.08,20.13,695000.0,14.734,14.7999,14.712,14.7487,695000.0
2008-11-25 11:50:00,20.12,20.18,20.11,20.16,775500.0,14.7413,14.7853,14.734,14.7706,775500.0
2008-11-25 11:55:00,20.17,20.22,20.1,20.11,684400.0,14.778,14.8146,14.7267,14.734,684400.0
2008-11-25 12:00:00,20.12,20.15,20.01,20.05,650600.0,14.7413,14.7633,14.6607,14.69,650600.0
2008-11-25 12:05:00,20.04,20.11,20.01,20.07,664200.0,14.6827,14.734,14.6607,14.7047,664200.0
2008-11-25 12:10:00,20.06,20.08,19.96,19.98,862900.0,14.6974,14.712,14.6241,14.6388,862900.0
2008-11-25 12:15:00,19.99,20.04,19.94,19.96,896900.0,14.6461,14.6827,14.6094,14.6241,896900.0
2008-11-25 12:20:00,19.95,19.97,19.85,19.88,652600.0,14.6168,14.6314,14.5435,14.5655,652600.0
2008-11-25 12:25:00,19.88,19.93,19.87,19.9,566200.0,14.5655,14.6021,14.5582,14.5801,566200.0
2008-11-25 12:30:00,19.89,19.93,19.81,19.87,895000.0,14.5728,14.6021,14.5142,14.5582,895000.0
2008-11-25 12:35:00,19.87,19.9,19.84,19.87,432000.0,14.5582,14.5801,14.5362,14.5582,432000.0
2008-11-25 12:40:00,19.87,19.89,19.8,19.8,513900.0,14.5582,14.5728,14.5069,14.5069,513900.0
2008-11-25 12:45:00,19.8,19.82,19.74,19.74,737300.0,14.5069,14.5215,14.4629,14.4629,737300.0
2008-11-25 12:50:00,19.74,19.81,19.71,19.74,710900.0,14.4629,14.5142,14.4409,14.4629,710900.0
2008-11-25 12:55:00,19.73,19.87,19.7,19.75,826400.0,14.4556,14.5582,14.4336,14.4702,826400.0
2008-11-25 13:00:00,19.76,19.8,19.73,19.73,500800.0,14.4776,14.5069,14.4556,14.4556,500800.0
2008-11-25 13:05:00,19.73,19.9,19.73,19.89,563400.0,14.4556,14.5801,14.4556,14.5728,563400.0
2008-11-25 13:10:00,19.89,19.91,19.86,19.87,704800.0,14.5728,14.5875,14.5508,14.5582,704800.0
2008-11-25 13:15:00,19.87,19.89,19.79,19.86,571300.0,14.5582,14.5728,14.4995,14.5508,571300.0
2008-11-25 13:20:00,19.86,19.89,19.8,19.83,429100.0,14.5508,14.5728,14.5069,14.5289,429100.0
2008-11-25 13:25:00,19.83,19.99,19.82,19.91,708600.0,14.5289,14.6461,14.5215,14.5875,708600.0
2008-11-25 13:30:00,19.9,20.0,19.9,19.96,670600.0,14.5801,14.6534,14.5801,14.6241,670600.0
2008-11-25 13:35:00,19.96,19.98,19.93,19.98,381100.0,14.6241,14.6388,14.6021,14.6388,381100.0
2008-11-25 13:40:00,19.98,20.0,19.88,19.89,420300.0,14.6388,14.6534,14.5655,14.5728,420300.0
2008-11-25 13:45:00,19.89,19.97,19.89,19.95,468400.0,14.5728,14.6314,14.5728,14.6168,468400.0
2008-11-25 13:50:00,19.95,20.0,19.91,19.95,489900.0,14.6168,14.6534,14.5875,14.6168,489900.0
2008-11-25 13:55:00,19.94,19.98,19.84,19.85,701300.0,14.6094,14.6388,14.5362,14.5435,701300.0
2008-11-25 14:00:00,19.84,19.91,19.8,19.88,618200.0,14.5362,14.5875,14.5069,14.5655,618200.0
2008-11-25 14:05:00,19.89,19.9,19.8,19.84,559000.0,14.5728,14.5801,14.5069,14.5362,559000.0
2008-11-25 14:10:00,19.83,19.84,19.66,19.69,871000.0,14.5289,14.5362,14.4043,14.4263,871000.0
2008-11-25 14:15:00,19.69,19.72,19.55,19.72,1018900.0,14.4263,14.4483,14.3237,14.4483,1018900.0
2008-11-25 14:20:00,19.72,19.73,19.65,19.72,643600.0,14.4483,14.4556,14.397,14.4483,643600.0
2008-11-25 14:25:00,19.72,19.74,19.61,19.65,1121400.0,14.4483,14.4629,14.3677,14.397,1121400.0
2008-11-25 14:30:00,19.66,19.8,19.61,19.79,774200.0,14.4043,14.5069,14.3677,14.4995,774200.0
2008-11-25 14:35:00,19.79,19.81,19.72,19.77,643700.0,14.4995,14.5142,14.4483,14.4849,643700.0
2008-11-25 14:40:00,19.77,19.87,19.74,19.83,675000.0,14.4849,14.5582,14.4629,14.5289,675000.0
2008-11-25 14:45:00,19.84,19.87,19.8,19.86,625500.0,14.5362,14.5582,14.5069,14.5508,625500.0
2008-11-25 14:50:00,19.85,19.86,19.76,19.86,662100.0,14.5435,14.5508,14.4776,14.5508,662100.0
2008-11-25 14:55:00,19.85,20.02,19.85,19.99,1132500.0,14.5435,14.6681,14.5435,14.6461,1132500.0
2008-11-25 15:00:00,19.99,20.14,19.99,20.13,1540400.0,14.6461,14.756,14.6461,14.7487,1540400.0
2008-11-25 15:05:00,20.13,20.24,20.09,20.13,1457700.0,14.7487,14.8292,14.7193,14.7487,1457700.0
2008-11-25 15:10:00,20.13,20.17,20.07,20.14,1229700.0,14.7487,14.778,14.7047,14.756,1229700.0
2008-11-25 15:15:00,20.15,20.21,20.1,20.12,810200.0,14.7633,14.8073,14.7267,14.7413,810200.0
2008-11-25 15:20:00,20.12,20.13,20.01,20.06,1141800.0,14.7413,14.7487,14.6607,14.6974,1141800.0
2008-11-25 15:25:00,20.05,20.17,20.0,20.11,1087000.0,14.69,14.778,14.6534,14.734,1087000.0
2008-11-25 15:30:00,20.12,20.14,20.01,20.05,1198400.0,14.7413,14.756,14.6607,14.69,1198400.0
2008-11-25 15:35:00,20.05,20.24,20.03,20.13,1247500.0,14.69,14.8292,14.6754,14.7487,1247500.0
2008-11-25 15:40:00,20.13,20.4,20.1,20.32,2601300.0,14.7487,14.9465,14.7267,14.8879,2601300.0
2008-11-25 15:45:00,20.33,20.38,20.16,20.27,1694800.0,14.8952,14.9318,14.7706,14.8512,1694800.0
2008-11-25 15:50:00,20.28,20.31,20.08,20.16,3244800.0,14.8586,14.8805,14.712,14.7706,3244800.0
2008-11-25 15:55:00,20.17,20.19,20.0,20.0,4287800.0,14.778,14.7926,14.6534,14.6534,4287800.0
2008-11-26 09:30:00,19.75,19.97,19.73,19.97,1006500.0,14.4702,14.6314,14.4556,14.6314,1006500.0
2008-11-26 09:35:00,19.97,20.08,19.94,19.97,1130000.0,14.6314,14.712,14.6094,14.6314,1130000.0
2008-11-26 09:40:00,19.96,20.15,19.94,20.01,992500.0,14.6241,14.7633,14.6094,14.6607,992500.0
2008-11-26 09:45:00,20.0,20.14,19.97,20.12,922400.0,14.6534,14.756,14.6314,14.7413,922400.0
2008-11-26 09:50:00,20.13,20.38,20.1,20.34,1151600.0,14.7487,14.9318,14.7267,14.9025,1151600.0
2008-11-26 09:55:00,20.34,20.39,20.3,20.35,836000.0,14.9025,14.9391,14.8732,14.9098,836000.0
2008-11-26 10:00:00,20.36,20.39,20.28,20.32,1218900.0,14.9172,14.9391,14.8586,14.8879,1218900.0
2008-11-26 10:05:00,20.32,20.36,20.27,20.29,865600.0,14.8879,14.9172,14.8512,14.8659,865600.0
2008-11-26 10:10:00,20.29,20.39,20.24,20.31,797600.0,14.8659,14.9391,14.8292,14.8805,797600.0
2008-11-26 10:15:00,20.31,20.45,20.3,20.41,1165100.0,14.8805,14.9831,14.8732,14.9538,1165100.0
2008-11-26 10:20:00,20.41,20.45,20.3,20.3,868500.0,14.9538,14.9831,14.8732,14.8732,868500.0
2008-11-26 10:25:00,20.3,20.38,20.29,20.31,692300.0,14.8732,14.9318,14.8659,14.8805,692300.0
2008-11-26 10:30:00,20.31,20.35,20.1,20.31,945500.0,14.8805,14.9098,14.7267,14.8805,945500.0
2008-11-26 10:35:00,20.31,20.35,20.27,20.3,763200.0,14.8805,14.9098,14.8512,14.8732,763200.0
2008-11-26 10:40:00,20.3,20.3,20.22,20.3,625900.0,14.8732,14.8732,14.8146,14.8732,625900.0
2008-11-26 10:45:00,20.3,20.35,20.21,20.23,569600.0,14.8732,14.9098,14.8073,14.8219,569600.0
2008-11-26 10:50:00,20.23,20.4,20.22,20.35,810300.0,14.8219,14.9465,14.8146,14.9098,810300.0
2008-11-26 10:55:00,20.36,20.49,20.36,20.42,740700.0,14.9172,15.0124,14.9172,14.9611,740700.0
2008-11-26 11:00:00,20.43,20.47,20.34,20.34,762800.0,14.9685,14.9978,14.9025,14.9025,762800.0
2008-11-26 11:05:00,20.34,20.41,20.32,20.38,634800.0,14.9025,14.9538,14.8879,14.9318,634800.0
2008-11-26 11:10:00,20.37,20.49,20.37,20.46,679100.0,14.9245,15.0124,14.9245,14.9904,679100.0
2008-11-26 11:15:00,20.45,20.56,20.44,20.55,698000.0,14.9831,15.0637,14.9758,15.0564,698000.0
2008-11-26 11:20:00,20.55,20.63,20.48,20.53,1403500.0,15.0564,15.115,15.0051,15.0417,1403500.0
2008-11-26 11:25:00,20.53,20.55,20.47,20.48,528500.0,15.0417,15.0564,14.9978,15.0051,528500.0
2008-11-26 11:30:00,20.48,20.53,20.46,20.47,651600.0,15.0051,15.0417,14.9904,14.9978,651600.0
2008-11-26 11:35:00,20.47,20.59,20.47,20.49,605800.0,14.9978,15.0857,14.9978,15.0124,605800.0
2008-11-26 11:40:00,20.48,20.51,20.39,20.4,673100.0,15.0051,15.0271,14.9391,14.9465,673100.0
2008-11-26 11:45:00,20.41,20.59,20.34,20.57,938700.0,14.9538,15.0857,14.9025,15.071,938700.0
2008-11-26 11:50:00,20.56,20.58,20.42,20.42,584900.0,15.0637,15.0784,14.9611,14.9611,584900.0
2008-11-26 11:55:00,20.43,20.44,20.34,20.36,565900.0,14.9685,14.9758,14.9025,14.9172,565900.0
2008-11-26 12:00:00,20.36,20.39,20.31,20.32,439400.0,14.9172,14.9391,14.8805,14.8879,439400.0
2008-11-26 12:05:00,20.32,20.37,20.27,20.27,677600.0,14.8879,14.9245,14.8512,14.8512,677600.0
2008-11-26 12:10:00,20.27,20.31,20.22,20.24,527700.0,14.8512,14.8805,14.8146,14.8292,527700.0
2008-11-26 12:15:00,20.25,20.29,20.22,20.26,426500.0,14.8366,14.8659,14.8146,14.8439,426500.0
2008-11-26 12:20:00,20.26,20.29,20.21,20.22,533100.0,14.8439,14.8659,14.8073,14.8146,533100.0
2008-11-26 12:25:00,20.23,20.3,20.2,20.27,497600.0,14.8219,14.8732,14.7999,14.8512,497600.0
2008-11-26 12:30:00,20.26,20.32,20.22,20.26,522400.0,14.8439,14.8879,14.8146,14.8439,522400.0
2008-11-26 12:35:00,20.25,20.3,20.23,20.28,263400.0,14.8366,14.8732,14.8219,14.8586,263400.0
2008-11-26 12:40:00,20.29,20.34,20.26,20.33,639700.0,14.8659,14.9025,14.8439,14.8952,639700.0
2008-11-26 12:45:00,20.33,20.42,20.32,20.39,773000.0,14.8952,14.9611,14.8879,14.9391,773000.0
2008-11-26 12:50:00,20.38,20.4,20.32,20.32,264200.0,14.9318,14.9465,14.8879,14.8879,264200.0
2008-11-26 12:55:00,20.32,20.35,20.3,20.32,237200.0,14.8879,14.9098,14.8732,14.8879,237200.0
2008-11-26 13:00:00,20.33,20.45,20.32,20.42,513500.0,14.8952,14.9831,14.8879,14.9611,513500.0
2008-11-26 13:05:00,20.41,20.44,20.39,20.43,447400.0,14.9538,14.9758,14.9391,14.9685,447400.0
2008-11-26 13:10:00,20.43,20.44,20.4,20.41,489400.0,14.9685,14.9758,14.9465,14.9538,489400.0
2008-11-26 13:15:00,20.41,20.42,20.36,20.4,259200.0,14.9538,14.9611,14.9172,14.9465,259200.0
2008-11-26 13:20:00,20.4,20.42,20.31,20.32,303100.0,14.9465,14.9611,14.8805,14.8879,303100.0
2008-11-26 13:25:00,20.32,20.39,20.3,20.33,370200.0,14.8879,14.9391,14.8732,14.8952,370200.0
2008-11-26 13:30:00,20.33,20.35,20.27,20.3,526900.0,14.8952,14.9098,14.8512,14.8732,526900.0
2008-11-26 13:35:00,20.29,20.39,20.27,20.37,528300.0,14.8659,14.9391,14.8512,14.9245,528300.0
2008-11-26 13:40:00,20.37,20.38,20.28,20.32,398200.0,14.9245,14.9318,14.8586,14.8879,398200.0
2008-11-26 13:45:00,20.32,20.36,20.29,20.29,532200.0,14.8879,14.9172,14.8659,14.8659,532200.0
2008-11-26 13:50:00,20.3,20.33,20.27,20.27,359300.0,14.8732,14.8952,14.8512,14.8512,359300.0
2008-11-26 13:55:00,20.28,20.29,20.25,20.27,415200.0,14.8586,14.8659,14.8366,14.8512,415200.0
2008-11-26 14:00:00,20.27,20.27,20.17,20.2,401900.0,14.8512,14.8512,14.778,14.7999,401900.0
2008-11-26 14:05:00,20.19,20.25,20.19,20.23,321500.0,14.7926,14.8366,14.7926,14.8219,321500.0
2008-11-26 14:10:00,20.24,20.24,20.19,20.2,250800.0,14.8292,14.8292,14.7926,14.7999,250800.0
2008-11-26 14:15:00,20.2,20.29,20.19,20.24,542400.0,14.7999,14.8659,14.7926,14.8292,542400.0
2008-11-26 14:20:00,20.24,20.32,20.21,20.27,460400.0,14.8292,14.8879,14.8073,14.8512,460400.0
2008-11-26 14:25:00,20.27,20.28,20.21,20.27,381700.0,14.8512,14.8586,14.8073,14.8512,381700.0
2008-11-26 14:30:00,20.27,20.4,20.26,20.35,729400.0,14.8512,14.9465,14.8439,14.9098,729400.0
2008-11-26 14:35:00,20.35,20.35,20.28,20.28,835400.0,14.9098,14.9098,14.8586,14.8586,835400.0
2008-11-26 14:40:00,20.28,20.35,20.27,20.32,694600.0,14.8586,14.9098,14.8512,14.8879,694600.0
2008-11-26 14:45:00,20.32,20.32,20.24,20.28,1117900.0,14.8879,14.8879,14.8292,14.8586,1117900.0
2008-11-26 14:50:00,20.28,20.31,20.24,20.31,989600.0,14.8586,14.8805,14.8292,14.8805,989600.0
2008-11-26 14:55:00,20.31,20.37,20.29,20.34,1152500.0,14.8805,14.9245,14.8659,14.9025,1152500.0
2008-11-26 15:00:00,20.34,20.4,20.3,20.33,1017800.0,14.9025,14.9465,14.8732,14.8952,1017800.0
2008-11-26 15:05:00,20.34,20.34,20.3,20.32,786000.0,14.9025,14.9025,14.8732,14.8879,786000.0
2008-11-26 15:10:00,20.32,20.45,20.3,20.43,1003200.0,14.8879,14.9831,14.8732,14.9685,1003200.0
2008-11-26 15:15:00,20.42,20.45,20.36,20.38,826800.0,14.9611,14.9831,14.9172,14.9318,826800.0
2008-11-26 15:20:00,20.38,20.4,20.3,20.35,1006500.0,14.9318,14.9465,14.8732,14.9098,1006500.0
2008-11-26 15:25:00,20.34,20.38,20.31,20.38,966000.0,14.9025,14.9318,14.8805,14.9318,966000.0
2008-11-26 15:30:00,20.38,20.41,20.31,20.41,1054200.0,14.9318,14.9538,14.8805,14.9538,1054200.0
2008-11-26 15:35:00,20.41,20.41,20.28,20.29,1173900.0,14.9538,14.9538,14.8586,14.8659,1173900.0
2008-11-26 15:40:00,20.3,20.33,20.18,20.21,1287000.0,14.8732,14.8952,14.7853,14.8073,1287000.0
2008-11-26 15:45:00,20.2,20.27,20.13,20.17,1723700.0,14.7999,14.8512,14.7487,14.778,1723700.0
2008-11-26 15:50:00,20.17,20.3,20.17,20.29,1531400.0,14.778,14.8732,14.778,14.8659,1531400.0
2008-11-26 15:55:00,20.3,20.49,20.29,20.49,2780500.0,14.8732,15.0124,14.8659,15.0124,2780500.0
2008-11-28 09:30:00,20.23,20.3,20.08,20.21,956500.0,14.8219,14.8732,14.712,14.8073,956500.0
2008-11-28 09:35:00,20.22,20.31,20.11,20.19,919200.0,14.8146,14.8805,14.734,14.7926,919200.0
2008-11-28 09:40:00,20.19,20.19,20.02,20.13,854300.0,14.7926,14.7926,14.6681,14.7487,854300.0
2008-11-28 09:45:00,20.13,20.14,20.02,20.13,635900.0,14.7487,14.756,14.6681,14.7487,635900.0
2008-11-28 09:50:00,20.12,20.2,20.07,20.08,447100.0,14.7413,14.7999,14.7047,14.712,447100.0
2008-11-28 09:55:00,20.08,20.13,20.05,20.09,258100.0,14.712,14.7487,14.69,14.7193,258100.0
2008-11-28 10:00:00,20.09,20.12,20.08,20.11,323600.0,14.7193,14.7413,14.712,14.734,323600.0
2008-11-28 10:05:00,20.1,20.18,20.08,20.18,467200.0,14.7267,14.7853,14.712,14.7853,467200.0
2008-11-28 10:10:00,20.18,20.19,20.05,20.05,492400.0,14.7853,14.7926,14.69,14.69,492400.0
2008-11-28 10:15:00,20.06,20.11,20.03,20.09,463800.0,14.6974,14.734,14.6754,14.7193,463800.0
2008-11-28 10:20:00,20.09,20.12,20.05,20.08,301600.0,14.7193,14.7413,14.69,14.712,301600.0
2008-11-28 10:25:00,20.08,20.13,20.05,20.07,417900.0,14.712,14.7487,14.69,14.7047,417900.0
2008-11-28 10:30:00,20.07,20.11,20.05,20.07,460000.0,14.7047,14.734,14.69,14.7047,460000.0
2008-11-28 10:35:00,20.08,20.13,20.05,20.05,594200.0,14.712,14.7487,14.69,14.69,594200.0
2008-11-28 10:40:00,20.06,20.11,20.02,20.09,460500.0,14.6974,14.734,14.6681,14.7193,460500.0
2008-11-28 10:45:00,20.09,20.11,20.04,20.04,317800.0,14.7193,14.734,14.6827,14.6827,317800.0
2008-11-28 10:50:00,20.04,20.08,20.03,20.06,366200.0,14.6827,14.712,14.6754,14.6974,366200.0
2008-11-28 10:55:00,20.06,20.09,20.05,20.08,201200.0,14.6974,14.7193,14.69,14.712,201200.0
2008-11-28 11:00:00,20.08,20.09,20.05,20.08,318200.0,14.712,14.7193,14.69,14.712,318200.0
2008-11-28 11:05:00,20.09,20.1,20.07,20.07,362000.0,14.7193,14.7267,14.7047,14.7047,362000.0
2008-11-28 11:10:00,20.07,20.11,20.07,20.1,235400.0,14.7047,14.734,14.7047,14.7267,235400.0
2008-11-28 11:15:00,20.1,20.1,20.04,20.05,356300.0,14.7267,14.7267,14.6827,14.69,356300.0
2008-11-28 11:20:00,20.06,20.08,20.05,20.06,411400.0,14.6974,14.712,14.69,14.6974,411400.0
2008-11-28 11:25:00,20.06,20.13,20.05,20.1,428200.0,14.6974,14.7487,14.69,14.7267,428200.0
2008-11-28 11:30:00,20.11,20.12,20.09,20.12,472800.0,14.734,14.7413,14.7193,14.7413,472800.0
2008-11-28 11:35:00,20.12,20.12,20.05,20.08,489000.0,14.7413,14.7413,14.69,14.712,489000.0
2008-11-28 11:40:00,20.08,20.14,20.06,20.12,328700.0,14.712,14.756,14.6974,14.7413,328700.0
2008-11-28 11:45:00,20.13,20.14,20.09,20.11,394100.0,14.7487,14.756,14.7193,14.734,394100.0
2008-11-28 11:50:00,20.11,20.17,20.1,20.15,432100.0,14.734,14.778,14.7267,14.7633,432100.0
2008-11-28 11:55:00,20.15,20.15,20.12,20.14,553100.0,14.7633,14.7633,14.7413,14.756,553100.0
2008-11-28 12:00:00,20.15,20.15,20.11,20.15,341300.0,14.7633,14.7633,14.734,14.7633,341300.0
2008-11-28 12:05:00,20.15,20.21,20.13,20.18,607500.0,14.7633,14.8073,14.7487,14.7853,607500.0
2008-11-28 12:10:00,20.18,20.21,20.17,20.19,440100.0,14.7853,14.8073,14.778,14.7926,440100.0
2008-11-28 12:15:00,20.2,20.25,20.19,20.24,685300.0,14.7999,14.8366,14.7926,14.8292,685300.0
2008-11-28 12:20:00,20.24,20.25,20.17,20.18,448100.0,14.8292,14.8366,14.778,14.7853,448100.0
2008-11-28 12:25:00,20.19,20.2,20.15,20.16,327300.0,14.7926,14.7999,14.7633,14.7706,327300.0
2008-11-28 12:30:00,20.16,20.19,20.12,20.13,558900.0,14.7706,14.7926,14.7413,14.7487,558900.0
2008-11-28 12:35:00,20.14,20.16,20.13,20.15,534900.0,14.756,14.7706,14.7487,14.7633,534900.0
2008-11-28 12:40:00,20.15,20.19,20.12,20.15,510400.0,14.7633,14.7926,14.7413,14.7633,510400.0
2008-11-28 12:45:00,20.16,20.16,20.1,20.15,733500.0,14.7706,14.7706,14.7267,14.7633,733500.0
2008-11-28 12:50:00,20.14,20.2,20.14,20.2,1341700.0,14.756,14.7999,14.756,14.7999,1341700.0
2008-11-28 12:55:00,20.19,20.24,20.14,20.23,1898200.0,14.7926,14.8292,14.756,14.8219,1898200.0
2008-12-01 09:30:00,19.88,19.95,19.71,19.75,2016400.0,14.5655,14.6168,14.4409,14.4702,2016400.0
2008-12-01 09:35:00,19.75,19.83,19.7,19.73,1396200.0,14.4702,14.5289,14.4336,14.4556,1396200.0
2008-12-01 09:40:00,19.73,19.75,19.59,19.73,989500.0,14.4556,14.4702,14.353,14.4556,989500.0
2008-12-01 09:45:00,19.72,19.9,19.7,19.79,1043300.0,14.4483,14.5801,14.4336,14.4995,1043300.0
2008-12-01 09:50:00,19.79,19.8,19.64,19.66,1097100.0,14.4995,14.5069,14.3896,14.4043,1097100.0
2008-12-01 09:55:00,19.65,19.69,19.59,19.64,867000.0,14.397,14.4263,14.353,14.3896,867000.0
2008-12-01 10:00:00,19.64,19.74,19.61,19.72,771600.0,14.3896,14.4629,14.3677,14.4483,771600.0
2008-12-01 10:05:00,19.71,19.73,19.62,19.7,582400.0,14.4409,14.4556,14.375,14.4336,582400.0
2008-12-01 10:10:00,19.7,19.74,19.65,19.68,757300.0,14.4336,14.4629,14.397,14.419,757300.0
2008-12-01 10:15:00,19.68,19.73,19.63,19.67,880400.0,14.419,14.4556,14.3823,14.4116,880400.0
2008-12-01 10:20:00,19.63,19.65,19.6,19.62,626800.0,14.3823,14.397,14.3603,14.375,626800.0
2008-12-01 10:25:00,19.62,19.66,19.58,19.64,948000.0,14.375,14.4043,14.3457,14.3896,948000.0
2008-12-01 10:30:00,19.64,19.65,19.58,19.64,449400.0,14.3896,14.397,14.3457,14.3896,449400.0
2008-12-01 10:35:00,19.64,19.68,19.62,19.64,627200.0,14.3896,14.419,14.375,14.3896,627200.0
2008-12-01 10:40:00,19.63,19.67,19.62,19.65,901600.0,14.3823,14.4116,14.375,14.397,901600.0
2008-12-01 10:45:00,19.66,19.66,19.62,19.63,618100.0,14.4043,14.4043,14.375,14.3823,618100.0
2008-12-01 10:50:00,19.63,19.65,19.6,19.64,638600.0,14.3823,14.397,14.3603,14.3896,638600.0
2008-12-01 10:55:00,19.64,19.64,19.49,19.54,1514000.0,14.3896,14.3896,14.2797,14.3164,1514000.0
2008-12-01 11:00:00,19.53,19.53,19.44,19.5,1285700.0,14.309,14.309,14.2431,14.2871,1285700.0
2008-12-01 11:05:00,19.5,19.54,19.46,19.47,847000.0,14.2871,14.3164,14.2578,14.2651,847000.0
2008-12-01 11:10:00,19.47,19.51,19.46,19.47,650300.0,14.2651,14.2944,14.2578,14.2651,650300.0
2008-12-01 11:15:00,19.48,19.56,19.46,19.55,476900.0,14.2724,14.331,14.2578,14.3237,476900.0
2008-12-01 11:20:00,19.55,19.57,19.5,19.53,361500.0,14.3237,14.3384,14.2871,14.309,361500.0
2008-12-01 11:25:00,19.53,19.55,19.47,19.48,455700.0,14.309,14.3237,14.2651,14.2724,455700.0
2008-12-01 11:30:00,19.47,19.57,19.46,19.52,847000.0,14.2651,14.3384,14.2578,14.3017,847000.0
2008-12-01 11:35:00,19.52,19.56,19.51,19.52,406400.0,14.3017,14.331,14.2944,14.3017,406400.0
2008-12-01 11:40:00,19.52,19.6,19.52,19.55,878300.0,14.3017,14.3603,14.3017,14.3237,878300.0
2008-12-01 11:45:00,19.55,19.6,19.53,19.54,379200.0,14.3237,14.3603,14.309,14.3164,379200.0
2008-12-01 11:50:00,19.54,19.55,19.48,19.52,404000.0,14.3164,14.3237,14.2724,14.3017,404000.0
2008-12-01 11:55:00,19.52,19.55,19.49,19.5,406400.0,14.3017,14.3237,14.2797,14.2871,406400.0
2008-12-01 12:00:00,19.5,19.51,19.47,19.49,388500.0,14.2871,14.2944,14.2651,14.2797,388500.0
2008-12-01 12:05:00,19.49,19.53,19.47,19.49,190700.0,14.2797,14.309,14.2651,14.2797,190700.0
2008-12-01 12:10:00,19.5,19.54,19.49,19.54,159600.0,14.2871,14.3164,14.2797,14.3164,159600.0
2008-12-01 12:15:00,19.53,19.54,19.43,19.45,353500.0,14.309,14.3164,14.2358,14.2504,353500.0
2008-12-01 12:20:00,19.45,19.45,19.4,19.43,681500.0,14.2504,14.2504,14.2138,14.2358,681500.0
2008-12-01 12:25:00,19.43,19.46,19.41,19.44,502600.0,14.2358,14.2578,14.2211,14.2431,502600.0
2008-12-01 12:30:00,19.44,19.47,19.39,19.44,359700.0,14.2431,14.2651,14.2065,14.2431,359700.0
2008-12-01 12:35:00,19.44,19.47,19.37,19.41,559900.0,14.2431,14.2651,14.1918,14.2211,559900.0
2008-12-01 12:40:00,19.41,19.42,19.38,19.38,344200.0,14.2211,14.2285,14.1991,14.1991,344200.0
2008-12-01 12:45:00,19.39,19.4,19.37,19.38,289300.0,14.2065,14.2138,14.1918,14.1991,289300.0
2008-12-01 12:50:00,19.38,19.39,19.33,19.39,631700.0,14.1991,14.2065,14.1625,14.2065,631700.0
2008-12-01 12:55:00,19.38,19.38,19.34,19.34,462300.0,14.1991,14.1991,14.1698,14.1698,462300.0
2008-12-01 13:00:00,19.35,19.35,19.31,19.31,270700.0,14.1772,14.1772,14.1479,14.1479,270700.0
2008-12-01 13:05:00,19.31,19.34,19.26,19.27,549600.0,14.1479,14.1698,14.1112,14.1186,549600.0
2008-12-01 13:10:00,19.27,19.32,19.26,19.28,593000.0,14.1186,14.1552,14.1112,14.1259,593000.0
2008-12-01 13:15:00,19.29,19.33,19.24,19.31,622100.0,14.1332,14.1625,14.0966,14.1479,622100.0
2008-12-01 13:20:00,19.32,19.36,19.3,19.34,1323800.0,14.1552,14.1845,14.1405,14.1698,1323800.0
2008-12-01 13:25:00,19.33,19.34,19.28,19.31,551200.0,14.1625,14.1698,14.1259,14.1479,551200.0
2008-12-01 13:30:00,19.3,19.38,19.29,19.34,591000.0,14.1405,14.1991,14.1332,14.1698,591000.0
2008-12-01 13:35:00,19.34,19.35,19.27,19.27,624500.0,14.1698,14.1772,14.1186,14.1186,624500.0
2008-12-01 13:40:00,19.27,19.31,19.22,19.22,997200.0,14.1186,14.1479,14.0819,14.0819,997200.0
2008-12-01 13:45:00,19.23,19.26,19.15,19.18,1230700.0,14.0892,14.1112,14.0306,14.0526,1230700.0
2008-12-01 13:50:00,19.17,19.2,19.11,19.13,613300.0,14.0453,14.0673,14.0013,14.016,613300.0
2008-12-01 13:55:00,19.13,19.18,19.1,19.17,905600.0,14.016,14.0526,13.994,14.0453,905600.0
2008-12-01 14:00:00,19.17,19.17,19.09,19.11,731500.0,14.0453,14.0453,13.9867,14.0013,731500.0
2008-12-01 14:05:00,19.11,19.17,19.07,19.12,843900.0,14.0013,14.0453,13.972,14.0087,843900.0
2008-12-01 14:10:00,19.12,19.16,19.08,19.12,678400.0,14.0087,14.038,13.9793,14.0087,678400.0
2008-12-01 14:15:00,19.11,19.12,19.03,19.09,947100.0,14.0013,14.0087,13.9427,13.9867,947100.0
2008-12-01 14:20:00,19.08,19.11,19.03,19.09,809100.0,13.9793,14.0013,13.9427,13.9867,809100.0
2008-12-01 14:25:00,19.1,19.15,19.07,19.14,719300.0,13.994,14.0306,13.972,14.0233,719300.0
2008-12-01 14:30:00,19.14,19.15,19.08,19.12,891600.0,14.0233,14.0306,13.9793,14.0087,891600.0
2008-12-01 14:35:00,19.11,19.14,19.03,19.07,660000.0,14.0013,14.0233,13.9427,13.972,660000.0
2008-12-01 14:40:00,19.07,19.12,19.04,19.08,789300.0,13.972,14.0087,13.95,13.9793,789300.0
2008-12-01 14:45:00,19.09,19.16,19.08,19.15,893300.0,13.9867,14.038,13.9793,14.0306,893300.0
2008-12-01 14:50:00,19.15,19.29,19.14,19.22,1215400.0,14.0306,14.1332,14.0233,14.0819,1215400.0
2008-12-01 14:55:00,19.2,19.22,19.14,19.17,945600.0,14.0673,14.0819,14.0233,14.0453,945600.0
2008-12-01 15:00:00,19.18,19.21,19.11,19.13,786900.0,14.0526,14.0746,14.0013,14.016,786900.0
2008-12-01 15:05:00,19.13,19.25,19.09,19.09,1049900.0,14.016,14.1039,13.9867,13.9867,1049900.0
2008-12-01 15:10:00,19.09,19.18,19.09,19.09,675300.0,13.9867,14.0526,13.9867,13.9867,675300.0
2008-12-01 15:15:00,19.09,19.11,19.04,19.07,724900.0,13.9867,14.0013,13.95,13.972,724900.0
2008-12-01 15:20:00,19.06,19.08,19.01,19.01,860100.0,13.9647,13.9793,13.9281,13.9281,860100.0
2008-12-01 15:25:00,19.02,19.04,19.0,19.02,686100.0,13.9354,13.95,13.9207,13.9354,686100.0
2008-12-01 15:30:00,19.01,19.04,18.97,18.99,1034900.0,13.9281,13.95,13.8988,13.9134,1034900.0
2008-12-01 15:35:00,19.0,19.06,18.96,18.96,1289800.0,13.9207,13.9647,13.8914,13.8914,1289800.0
2008-12-01 15:40:00,18.96,19.03,18.8,18.85,1936800.0,13.8914,13.9427,13.7742,13.8108,1936800.0
2008-12-01 15:45:00,18.85,18.89,18.75,18.85,2137300.0,13.8108,13.8401,13.7376,13.8108,2137300.0
2008-12-01 15:50:00,18.85,18.87,18.7,18.72,2659100.0,13.8108,13.8255,13.7009,13.7156,2659100.0
2008-12-01 15:55:00,18.71,18.76,18.61,18.61,4788900.0,13.7083,13.7449,13.635,13.635,4788900.0
2008-12-02 09:30:00,18.98,19.01,18.57,18.59,1503500.0,13.9061,13.9281,13.6057,13.6203,1503500.0
2008-12-02 09:35:00,18.58,18.75,18.58,18.65,1424400.0,13.613,13.7376,13.613,13.6643,1424400.0
2008-12-02 09:40:00,18.66,18.7,18.56,18.67,725600.0,13.6716,13.7009,13.5984,13.679,725600.0
2008-12-02 09:45:00,18.67,18.7,18.62,18.69,832300.0,13.679,13.7009,13.6423,13.6936,832300.0
2008-12-02 09:50:00,18.68,18.82,18.67,18.77,1137100.0,13.6863,13.7889,13.679,13.7522,1137100.0
2008-12-02 09:55:00,18.77,18.8,18.68,18.8,774000.0,13.7522,13.7742,13.6863,13.7742,774000.0
2008-12-02 10:00:00,18.79,18.89,18.76,18.89,978700.0,13.7669,13.8401,13.7449,13.8401,978700.0
2008-12-02 10:05:00,18.89,18.92,18.82,18.87,1169600.0,13.8401,13.8621,13.7889,13.8255,1169600.0
2008-12-02 10:10:00,18.87,18.94,18.83,18.91,1037000.0,13.8255,13.8768,13.7962,13.8548,1037000.0
2008-12-02 10:15:00,18.91,18.96,18.88,18.92,870300.0,13.8548,13.8914,13.8328,13.8621,870300.0
2008-12-02 10:20:00,18.92,18.96,18.84,18.95,1063400.0,13.8621,13.8914,13.8035,13.8841,1063400.0
2008-12-02 10:25:00,18.94,18.96,18.88,18.93,1049400.0,13.8768,13.8914,13.8328,13.8694,1049400.0
2008-12-02 10:30:00,18.93,19.01,18.91,18.98,853000.0,13.8694,13.9281,13.8548,13.9061,853000.0
2008-12-02 10:35:00,18.98,19.08,18.96,19.06,1030200.0,13.9061,13.9793,13.8914,13.9647,1030200.0
2008-12-02 10:40:00,19.06,19.09,19.01,19.05,556600.0,13.9647,13.9867,13.9281,13.9574,556600.0
2008-12-02 10:45:00,19.05,19.12,19.02,19.05,532000.0,13.9574,14.0087,13.9354,13.9574,532000.0
2008-12-02 10:50:00,19.06,19.08,19.02,19.02,438300.0,13.9647,13.9793,13.9354,13.9354,438300.0
2008-12-02 10:55:00,19.03,19.11,19.02,19.04,594400.0,13.9427,14.0013,13.9354,13.95,594400.0
2008-12-02 11:00:00,19.04,19.06,19.0,19.01,407400.0,13.95,13.9647,13.9207,13.9281,407400.0
2008-12-02 11:05:00,19.02,19.02,18.94,19.0,527700.0,13.9354,13.9354,13.8768,13.9207,527700.0
2008-12-02 11:10:00,19.01,19.04,18.91,18.92,518700.0,13.9281,13.95,13.8548,13.8621,518700.0
2008-12-02 11:15:00,18.92,18.96,18.9,18.93,355300.0,13.8621,13.8914,13.8475,13.8694,355300.0
2008-12-02 11:20:00,18.93,19.04,18.92,18.99,399600.0,13.8694,13.95,13.8621,13.9134,399600.0
2008-12-02 11:25:00,19.0,19.1,18.89,19.05,552700.0,13.9207,13.994,13.8401,13.9574,552700.0
2008-12-02 11:30:00,19.05,19.12,18.99,18.99,815000.0,13.9574,14.0087,13.9134,13.9134,815000.0
2008-12-02 11:35:00,19.0,19.03,18.98,19.02,461300.0,13.9207,13.9427,13.9061,13.9354,461300.0
2008-12-02 11:40:00,19.02,19.11,19.0,19.08,512100.0,13.9354,14.0013,13.9207,13.9793,512100.0
2008-12-02 11:45:00,19.08,19.17,19.04,19.17,680200.0,13.9793,14.0453,13.95,14.0453,680200.0
2008-12-02 11:50:00,19.17,19.22,19.15,19.16,541500.0,14.0453,14.0819,14.0306,14.038,541500.0
2008-12-02 11:55:00,19.16,19.28,18.9,19.21,549100.0,14.038,14.1259,13.8475,14.0746,549100.0
2008-12-02 12:00:00,19.2,19.28,18.75,19.21,735600.0,14.0673,14.1259,13.7376,14.0746,735600.0
2008-12-02 12:05:00,19.21,19.27,19.18,19.2,574200.0,14.0746,14.1186,14.0526,14.0673,574200.0
2008-12-02 12:10:00,19.21,19.24,19.15,19.19,475200.0,14.0746,14.0966,14.0306,14.0599,475200.0
2008-12-02 12:15:00,19.2,19.23,19.17,19.21,553800.0,14.0673,14.0892,14.0453,14.0746,553800.0
2008-12-02 12:20:00,19.21,19.27,19.21,19.22,518000.0,14.0746,14.1186,14.0746,14.0819,518000.0
2008-12-02 12:25:00,19.22,19.3,19.22,19.27,560200.0,14.0819,14.1405,14.0819,14.1186,560200.0
2008-12-02 12:30:00,19.27,19.3,19.22,19.23,517800.0,14.1186,14.1405,14.0819,14.0892,517800.0
2008-12-02 12:35:00,19.22,19.28,19.21,19.22,425200.0,14.0819,14.1259,14.0746,14.0819,425200.0
2008-12-02 12:40:00,19.22,19.23,19.16,19.16,443400.0,14.0819,14.0892,14.038,14.038,443400.0
2008-12-02 12:45:00,19.16,19.2,19.13,19.16,511400.0,14.038,14.0673,14.016,14.038,511400.0
2008-12-02 12:50:00,19.15,19.18,19.1,19.11,502300.0,14.0306,14.0526,13.994,14.0013,502300.0
2008-12-02 12:55:00,19.11,19.23,19.1,19.23,551700.0,14.0013,14.0892,13.994,14.0892,551700.0
2008-12-02 13:00:00,19.22,19.27,19.17,19.22,605800.0,14.0819,14.1186,14.0453,14.0819,605800.0
2008-12-02 13:05:00,19.22,19.25,19.17,19.2,492200.0,14.0819,14.1039,14.0453,14.0673,492200.0
2008-12-02 13:10:00,19.2,19.29,19.19,19.26,389300.0,14.0673,14.1332,14.0599,14.1112,389300.0
2008-12-02 13:15:00,19.25,19.31,19.25,19.26,659100.0,14.1039,14.1479,14.1039,14.1112,659100.0
2008-12-02 13:20:00,19.25,19.29,19.22,19.24,523600.0,14.1039,14.1332,14.0819,14.0966,523600.0
2008-12-02 13:25:00,19.25,19.28,19.22,19.23,579000.0,14.1039,14.1259,14.0819,14.0892,579000.0
2008-12-02 13:30:00,19.24,19.24,19.11,19.15,633400.0,14.0966,14.0966,14.0013,14.0306,633400.0
2008-12-02 13:35:00,19.15,19.19,19.1,19.13,709300.0,14.0306,14.0599,13.994,14.016,709300.0
2008-12-02 13:40:00,19.13,19.16,19.08,19.08,760300.0,14.016,14.038,13.9793,13.9793,760300.0
2008-12-02 13:45:00,19.08,19.13,19.06,19.08,585700.0,13.9793,14.016,13.9647,13.9793,585700.0
2008-12-02 13:50:00,19.08,19.09,19.01,19.06,665800.0,13.9793,13.9867,13.9281,13.9647,665800.0
2008-12-02 13:55:00,19.06,19.08,19.0,19.01,761800.0,13.9647,13.9793,13.9207,13.9281,761800.0
2008-12-02 14:00:00,19.01,19.07,18.85,18.88,836000.0,13.9281,13.972,13.8108,13.8328,836000.0
2008-12-02 14:05:00,18.87,18.89,18.75,18.77,1004000.0,13.8255,13.8401,13.7376,13.7522,1004000.0
2008-12-02 14:10:00,18.77,18.84,18.76,18.8,1222100.0,13.7522,13.8035,13.7449,13.7742,1222100.0
2008-12-02 14:15:00,18.79,18.85,18.75,18.83,994800.0,13.7669,13.8108,13.7376,13.7962,994800.0
2008-12-02 14:20:00,18.82,18.83,18.67,18.74,1066300.0,13.7889,13.7962,13.679,13.7302,1066300.0
2008-12-02 14:25:00,18.74,18.74,18.63,18.73,927700.0,13.7302,13.7302,13.6496,13.7229,927700.0
2008-12-02 14:30:00,18.74,18.76,18.66,18.7,1030700.0,13.7302,13.7449,13.6716,13.7009,1030700.0
2008-12-02 14:35:00,18.7,18.81,18.68,18.78,905500.0,13.7009,13.7815,13.6863,13.7595,905500.0
2008-12-02 14:40:00,18.78,18.84,18.72,18.79,782100.0,13.7595,13.8035,13.7156,13.7669,782100.0
2008-12-02 14:45:00,18.78,18.82,18.74,18.78,882500.0,13.7595,13.7889,13.7302,13.7595,882500.0
2008-12-02 14:50:00,18.78,18.89,18.74,18.83,703600.0,13.7595,13.8401,13.7302,13.7962,703600.0
2008-12-02 14:55:00,18.83,18.94,18.8,18.92,886700.0,13.7962,13.8768,13.7742,13.8621,886700.0
2008-12-02 15:00:00,18.91,18.92,18.81,18.82,946200.0,13.8548,13.8621,13.7815,13.7889,946200.0
2008-12-02 15:05:00,18.82,18.84,18.63,18.68,888100.0,13.7889,13.8035,13.6496,13.6863,888100.0
2008-12-02 15:10:00,18.67,18.75,18.65,18.66,438300.0,13.679,13.7376,13.6643,13.6716,438300.0
2008-12-02 15:15:00,18.65,18.92,18.65,18.92,597800.0,13.6643,13.8621,13.6643,13.8621,597800.0
2008-12-02 15:20:00,18.91,19.1,18.84,19.04,826800.0,13.8548,13.994,13.8035,13.95,826800.0
2008-12-02 15:25:00,19.05,19.13,18.99,19.05,666200.0,13.9574,14.016,13.9134,13.9574,666200.0
2008-12-02 15:30:00,19.06,19.18,19.03,19.15,826100.0,13.9647,14.0526,13.9427,14.0306,826100.0
2008-12-02 15:35:00,19.15,19.19,19.06,19.07,719700.0,14.0306,14.0599,13.9647,13.972,719700.0
2008-12-02 15:40:00,19.07,19.11,19.0,19.02,721100.0,13.972,14.0013,13.9207,13.9354,721100.0
2008-12-02 15:45:00,19.02,19.09,18.8,18.82,941800.0,13.9354,13.9867,13.7742,13.7889,941800.0
2008-12-02 15:50:00,18.83,18.98,18.71,18.98,952500.0,13.7962,13.9061,13.7083,13.9061,952500.0
2008-12-02 15:55:00,18.97,19.18,18.95,19.16,3238900.0,13.8988,14.0526,13.8841,14.038,3238900.0
2008-12-03 09:30:00,18.65,18.98,18.6,18.94,1339900.0,13.6643,13.9061,13.6277,13.8768,1339900.0
2008-12-03 09:35:00,18.93,19.05,18.83,19.05,925900.0,13.8694,13.9574,13.7962,13.9574,925900.0
2008-12-03 09:40:00,19.04,19.17,18.95,19.12,1236600.0,13.95,14.0453,13.8841,14.0087,1236600.0
2008-12-03 09:45:00,19.12,19.12,18.99,19.04,1388800.0,14.0087,14.0087,13.9134,13.95,1388800.0
2008-12-03 09:50:00,19.05,19.1,18.89,18.95,905600.0,13.9574,13.994,13.8401,13.8841,905600.0
2008-12-03 09:55:00,18.95,19.02,18.87,18.94,1225000.0,13.8841,13.9354,13.8255,13.8768,1225000.0
2008-12-03 10:00:00,18.94,19.12,18.83,19.12,919300.0,13.8768,14.0087,13.7962,14.0087,919300.0
2008-12-03 10:05:00,19.12,19.23,19.05,19.1,702700.0,14.0087,14.0892,13.9574,13.994,702700.0
2008-12-03 10:10:00,19.1,19.13,19.02,19.1,697000.0,13.994,14.016,13.9354,13.994,697000.0
2008-12-03 10:15:00,19.1,19.17,19.0,19.0,632300.0,13.994,14.0453,13.9207,13.9207,632300.0
2008-12-03 10:20:00,19.01,19.09,18.96,19.03,689100.0,13.9281,13.9867,13.8914,13.9427,689100.0
2008-12-03 10:25:00,19.04,19.27,19.02,19.26,960600.0,13.95,14.1186,13.9354,14.1112,960600.0
2008-12-03 10:30:00,19.27,19.34,19.23,19.26,880000.0,14.1186,14.1698,14.0892,14.1112,880000.0
2008-12-03 10:35:00,19.27,19.29,19.21,19.26,1004100.0,14.1186,14.1332,14.0746,14.1112,1004100.0
2008-12-03 10:40:00,19.26,19.31,19.21,19.28,792700.0,14.1112,14.1479,14.0746,14.1259,792700.0
2008-12-03 10:45:00,19.28,19.4,19.26,19.36,970700.0,14.1259,14.2138,14.1112,14.1845,970700.0
2008-12-03 10:50:00,19.36,19.47,19.29,19.44,732300.0,14.1845,14.2651,14.1332,14.2431,732300.0
2008-12-03 10:55:00,19.44,19.51,19.38,19.5,808400.0,14.2431,14.2944,14.1991,14.2871,808400.0
2008-12-03 11:00:00,19.5,19.53,19.4,19.45,988600.0,14.2871,14.309,14.2138,14.2504,988600.0
2008-12-03 11:05:00,19.45,19.46,19.38,19.41,695700.0,14.2504,14.2578,14.1991,14.2211,695700.0
2008-12-03 11:10:00,19.41,19.59,19.4,19.58,654900.0,14.2211,14.353,14.2138,14.3457,654900.0
2008-12-03 11:15:00,19.59,19.62,19.54,19.56,601700.0,14.353,14.375,14.3164,14.331,601700.0
2008-12-03 11:20:00,19.56,19.65,19.53,19.63,593500.0,14.331,14.397,14.309,14.3823,593500.0
2008-12-03 11:25:00,19.64,19.66,19.5,19.51,898200.0,14.3896,14.4043,14.2871,14.2944,898200.0
2008-12-03 11:30:00,19.51,19.53,19.47,19.47,858100.0,14.2944,14.309,14.2651,14.2651,858100.0
2008-12-03 11:35:00,19.47,19.52,19.42,19.52,619600.0,14.2651,14.3017,14.2285,14.3017,619600.0
2008-12-03 11:40:00,19.51,19.65,19.51,19.58,590100.0,14.2944,14.397,14.2944,14.3457,590100.0
2008-12-03 11:45:00,19.57,19.58,19.37,19.41,1136900.0,14.3384,14.3457,14.1918,14.2211,1136900.0
2008-12-03 11:50:00,19.41,19.62,19.4,19.62,701200.0,14.2211,14.375,14.2138,14.375,701200.0
2008-12-03 11:55:00,19.62,19.76,19.57,19.73,1210800.0,14.375,14.4776,14.3384,14.4556,1210800.0
2008-12-03 12:00:00,19.73,19.74,19.56,19.56,632900.0,14.4556,14.4629,14.331,14.331,632900.0
2008-12-03 12:05:00,19.57,19.62,19.47,19.48,946800.0,14.3384,14.375,14.2651,14.2724,946800.0
2008-12-03 12:10:00,19.48,19.53,19.46,19.48,789200.0,14.2724,14.309,14.2578,14.2724,789200.0
2008-12-03 12:15:00,19.48,19.55,19.4,19.41,472300.0,14.2724,14.3237,14.2138,14.2211,472300.0
2008-12-03 12:20:00,19.41,19.49,19.39,19.45,576900.0,14.2211,14.2797,14.2065,14.2504,576900.0
2008-12-03 12:25:00,19.45,19.54,19.44,19.49,540600.0,14.2504,14.3164,14.2431,14.2797,540600.0
2008-12-03 12:30:00,19.5,19.59,19.49,19.56,661400.0,14.2871,14.353,14.2797,14.331,661400.0
2008-12-03 12:35:00,19.55,19.63,19.54,19.62,596000.0,14.3237,14.3823,14.3164,14.375,596000.0
2008-12-03 12:40:00,19.62,19.64,19.56,19.59,624700.0,14.375,14.3896,14.331,14.353,624700.0
2008-12-03 12:45:00,19.59,19.64,19.57,19.59,486300.0,14.353,14.3896,14.3384,14.353,486300.0
2008-12-03 12:50:00,19.59,19.65,19.54,19.63,290600.0,14.353,14.397,14.3164,14.3823,290600.0
2008-12-03 12:55:00,19.63,19.7,19.6,19.62,387300.0,14.3823,14.4336,14.3603,14.375,387300.0
2008-12-03 13:00:00,19.63,19.65,19.55,19.55,450700.0,14.3823,14.397,14.3237,14.3237,450700.0
2008-12-03 13:05:00,19.55,19.56,19.49,19.52,386900.0,14.3237,14.331,14.2797,14.3017,386900.0
2008-12-03 13:10:00,19.51,19.54,19.44,19.51,320900.0,14.2944,14.3164,14.2431,14.2944,320900.0
2008-12-03 13:15:00,19.51,19.56,19.47,19.52,307700.0,14.2944,14.331,14.2651,14.3017,307700.0
2008-12-03 13:20:00,19.52,19.56,19.4,19.4,365300.0,14.3017,14.331,14.2138,14.2138,365300.0
2008-12-03 13:25:00,19.4,19.41,19.3,19.3,729200.0,14.2138,14.2211,14.1405,14.1405,729200.0
2008-12-03 13:30:00,19.3,19.34,19.22,19.28,447100.0,14.1405,14.1698,14.0819,14.1259,447100.0
2008-12-03 13:35:00,19.27,19.3,19.24,19.24,400200.0,14.1186,14.1405,14.0966,14.0966,400200.0
2008-12-03 13:40:00,19.24,19.24,19.13,19.17,866100.0,14.0966,14.0966,14.016,14.0453,866100.0
2008-12-03 13:45:00,19.18,19.18,19.06,19.18,871400.0,14.0526,14.0526,13.9647,14.0526,871400.0
2008-12-03 13:50:00,19.18,19.19,19.09,19.11,1041800.0,14.0526,14.0599,13.9867,14.0013,1041800.0
2008-12-03 13:55:00,19.12,19.16,19.09,19.16,612200.0,14.0087,14.038,13.9867,14.038,612200.0
2008-12-03 14:00:00,19.15,19.24,19.11,19.16,963700.0,14.0306,14.0966,14.0013,14.038,963700.0
2008-12-03 14:05:00,19.15,19.16,18.92,18.99,1720900.0,14.0306,14.038,13.8621,13.9134,1720900.0
2008-12-03 14:10:00,18.98,19.11,18.97,19.04,988400.0,13.9061,14.0013,13.8988,13.95,988400.0
2008-12-03 14:15:00,19.04,19.15,19.0,19.11,848500.0,13.95,14.0306,13.9207,14.0013,848500.0
2008-12-03 14:20:00,19.11,19.23,19.11,19.21,593600.0,14.0013,14.0892,14.0013,14.0746,593600.0
2008-12-03 14:25:00,19.21,19.36,19.2,19.31,955600.0,14.0746,14.1845,14.0673,14.1479,955600.0
2008-12-03 14:30:00,19.3,19.46,19.3,19.44,1321900.0,14.1405,14.2578,14.1405,14.2431,1321900.0
2008-12-03 14:35:00,19.45,19.51,19.36,19.4,1139100.0,14.2504,14.2944,14.1845,14.2138,1139100.0
2008-12-03 14:40:00,19.39,19.51,19.38,19.47,903500.0,14.2065,14.2944,14.1991,14.2651,903500.0
2008-12-03 14:45:00,19.47,19.57,19.45,19.46,1092400.0,14.2651,14.3384,14.2504,14.2578,1092400.0
2008-12-03 14:50:00,19.46,19.55,19.46,19.5,872100.0,14.2578,14.3237,14.2578,14.2871,872100.0
2008-12-03 14:55:00,19.5,19.54,19.44,19.45,989100.0,14.2871,14.3164,14.2431,14.2504,989100.0
2008-12-03 15:00:00,19.45,19.47,19.3,19.35,1080100.0,14.2504,14.2651,14.1405,14.1772,1080100.0
2008-12-03 15:05:00,19.35,19.53,19.34,19.5,1100800.0,14.1772,14.309,14.1698,14.2871,1100800.0
2008-12-03 15:10:00,19.5,19.52,19.4,19.46,1107600.0,14.2871,14.3017,14.2138,14.2578,1107600.0
2008-12-03 15:15:00,19.48,19.52,19.35,19.45,1425000.0,14.2724,14.3017,14.1772,14.2504,1425000.0
2008-12-03 15:20:00,19.45,19.53,19.36,19.38,1402200.0,14.2504,14.309,14.1845,14.1991,1402200.0
2008-12-03 15:25:00,19.38,19.49,19.35,19.48,1063400.0,14.1991,14.2797,14.1772,14.2724,1063400.0
2008-12-03 15:30:00,19.48,19.58,19.39,19.56,1796600.0,14.2724,14.3457,14.2065,14.331,1796600.0
2008-12-03 15:35:00,19.55,19.61,19.45,19.59,1413700.0,14.3237,14.3677,14.2504,14.353,1413700.0
2008-12-03 15:40:00,19.6,19.77,19.59,19.72,2186500.0,14.3603,14.4849,14.353,14.4483,2186500.0
2008-12-03 15:45:00,19.72,19.79,19.61,19.74,1955800.0,14.4483,14.4995,14.3677,14.4629,1955800.0
2008-12-03 15:50:00,19.74,19.9,19.7,19.9,2859200.0,14.4629,14.5801,14.4336,14.5801,2859200.0
2008-12-03 15:55:00,19.89,19.9,19.78,19.83,3695800.0,14.5728,14.5801,14.4922,14.5289,3695800.0
2008-12-04 09:30:00,19.4,19.72,19.36,19.71,1835700.0,14.2138,14.4483,14.1845,14.4409,1835700.0
2008-12-04 09:35:00,19.71,19.76,19.59,19.74,970500.0,14.4409,14.4776,14.353,14.4629,970500.0
2008-12-04 09:40:00,19.75,19.92,19.73,19.88,1242800.0,14.4702,14.5948,14.4556,14.5655,1242800.0
2008-12-04 09:45:00,19.89,19.89,19.7,19.78,1238000.0,14.5728,14.5728,14.4336,14.4922,1238000.0
2008-12-04 09:50:00,19.8,19.83,19.7,19.72,808600.0,14.5069,14.5289,14.4336,14.4483,808600.0
2008-12-04 09:55:00,19.72,19.76,19.59,19.6,579200.0,14.4483,14.4776,14.353,14.3603,579200.0
2008-12-04 10:00:00,19.61,19.77,19.57,19.7,886100.0,14.3677,14.4849,14.3384,14.4336,886100.0
2008-12-04 10:05:00,19.7,19.76,19.64,19.66,750200.0,14.4336,14.4776,14.3896,14.4043,750200.0
2008-12-04 10:10:00,19.66,19.7,19.52,19.56,1158700.0,14.4043,14.4336,14.3017,14.331,1158700.0
2008-12-04 10:15:00,19.57,19.65,19.56,19.63,880900.0,14.3384,14.397,14.331,14.3823,880900.0
2008-12-04 10:20:00,19.63,19.74,19.59,19.7,1081300.0,14.3823,14.4629,14.353,14.4336,1081300.0
2008-12-04 10:25:00,19.68,19.74,19.59,19.59,1077500.0,14.419,14.4629,14.353,14.353,1077500.0
2008-12-04 10:30:00,19.59,19.67,19.58,19.67,659500.0,14.353,14.4116,14.3457,14.4116,659500.0
2008-12-04 10:35:00,19.67,19.74,19.58,19.71,1128400.0,14.4116,14.4629,14.3457,14.4409,1128400.0
2008-12-04 10:40:00,19.71,19.76,19.66,19.67,923800.0,14.4409,14.4776,14.4043,14.4116,923800.0
2008-12-04 10:45:00,19.67,19.74,19.61,19.61,722400.0,14.4116,14.4629,14.3677,14.3677,722400.0
2008-12-04 10:50:00,19.61,19.77,19.58,19.76,673800.0,14.3677,14.4849,14.3457,14.4776,673800.0
2008-12-04 10:55:00,19.76,19.88,19.75,19.86,945900.0,14.4776,14.5655,14.4702,14.5508,945900.0
2008-12-04 11:00:00,19.85,19.87,19.8,19.84,521100.0,14.5435,14.5582,14.5069,14.5362,521100.0
2008-12-04 11:05:00,19.83,19.85,19.69,19.7,657000.0,14.5289,14.5435,14.4263,14.4336,657000.0
2008-12-04 11:10:00,19.7,19.72,19.64,19.69,479500.0,14.4336,14.4483,14.3896,14.4263,479500.0
2008-12-04 11:15:00,19.68,19.8,19.68,19.75,814800.0,14.419,14.5069,14.419,14.4702,814800.0
2008-12-04 11:20:00,19.75,19.85,19.7,19.85,663000.0,14.4702,14.5435,14.4336,14.5435,663000.0
2008-12-04 11:25:00,19.84,19.87,19.81,19.84,462400.0,14.5362,14.5582,14.5142,14.5362,462400.0
2008-12-04 11:30:00,19.83,19.84,19.72,19.73,605800.0,14.5289,14.5362,14.4483,14.4556,605800.0
2008-12-04 11:35:00,19.72,19.73,19.6,19.65,713400.0,14.4483,14.4556,14.3603,14.397,713400.0
2008-12-04 11:40:00,19.65,19.7,19.57,19.57,540900.0,14.397,14.4336,14.3384,14.3384,540900.0
2008-12-04 11:45:00,19.56,19.65,19.55,19.61,560600.0,14.331,14.397,14.3237,14.3677,560600.0
2008-12-04 11:50:00,19.61,19.63,19.56,19.59,371200.0,14.3677,14.3823,14.331,14.353,371200.0
2008-12-04 11:55:00,19.59,19.67,19.55,19.58,797800.0,14.353,14.4116,14.3237,14.3457,797800.0
2008-12-04 12:00:00,19.58,19.6,19.47,19.5,543700.0,14.3457,14.3603,14.2651,14.2871,543700.0
2008-12-04 12:05:00,19.5,19.51,19.44,19.48,500000.0,14.2871,14.2944,14.2431,14.2724,500000.0
2008-12-04 12:10:00,19.48,19.49,19.41,19.42,525400.0,14.2724,14.2797,14.2211,14.2285,525400.0
2008-12-04 12:15:00,19.42,19.49,19.41,19.42,364600.0,14.2285,14.2797,14.2211,14.2285,364600.0
2008-12-04 12:20:00,19.42,19.52,19.4,19.52,607200.0,14.2285,14.3017,14.2138,14.3017,607200.0
2008-12-04 12:25:00,19.52,19.52,19.44,19.48,507900.0,14.3017,14.3017,14.2431,14.2724,507900.0
2008-12-04 12:30:00,19.48,19.57,19.45,19.55,503700.0,14.2724,14.3384,14.2504,14.3237,503700.0
2008-12-04 12:35:00,19.55,19.56,19.47,19.54,507600.0,14.3237,14.331,14.2651,14.3164,507600.0
2008-12-04 12:40:00,19.54,19.59,19.5,19.56,382000.0,14.3164,14.353,14.2871,14.331,382000.0
2008-12-04 12:45:00,19.57,19.59,19.55,19.56,193000.0,14.3384,14.353,14.3237,14.331,193000.0
2008-12-04 12:50:00,19.56,19.57,19.48,19.52,395500.0,14.331,14.3384,14.2724,14.3017,395500.0
2008-12-04 12:55:00,19.52,19.57,19.5,19.53,378900.0,14.3017,14.3384,14.2871,14.309,378900.0
2008-12-04 13:00:00,19.53,19.55,19.47,19.52,587500.0,14.309,14.3237,14.2651,14.3017,587500.0
2008-12-04 13:05:00,19.52,19.56,19.46,19.46,288300.0,14.3017,14.331,14.2578,14.2578,288300.0
2008-12-04 13:10:00,19.46,19.49,19.4,19.44,365600.0,14.2578,14.2797,14.2138,14.2431,365600.0
2008-12-04 13:15:00,19.44,19.47,19.42,19.45,279800.0,14.2431,14.2651,14.2285,14.2504,279800.0
2008-12-04 13:20:00,19.45,19.5,19.42,19.48,498800.0,14.2504,14.2871,14.2285,14.2724,498800.0
2008-12-04 13:25:00,19.47,19.48,19.39,19.39,298100.0,14.2651,14.2724,14.2065,14.2065,298100.0
2008-12-04 13:30:00,19.39,19.46,19.37,19.46,351700.0,14.2065,14.2578,14.1918,14.2578,351700.0
2008-12-04 13:35:00,19.45,19.54,19.45,19.47,664700.0,14.2504,14.3164,14.2504,14.2651,664700.0
2008-12-04 13:40:00,19.47,19.48,19.39,19.41,561300.0,14.2651,14.2724,14.2065,14.2211,561300.0
2008-12-04 13:45:00,19.41,19.53,19.4,19.45,550800.0,14.2211,14.309,14.2138,14.2504,550800.0
2008-12-04 13:50:00,19.45,19.59,19.43,19.52,620600.0,14.2504,14.353,14.2358,14.3017,620600.0
2008-12-04 13:55:00,19.53,19.53,19.47,19.5,339300.0,14.309,14.309,14.2651,14.2871,339300.0
2008-12-04 14:00:00,19.5,19.56,19.49,19.53,520600.0,14.2871,14.331,14.2797,14.309,520600.0
2008-12-04 14:05:00,19.53,19.56,19.5,19.53,477900.0,14.309,14.331,14.2871,14.309,477900.0
2008-12-04 14:10:00,19.53,19.56,19.5,19.51,480900.0,14.309,14.331,14.2871,14.2944,480900.0
2008-12-04 14:15:00,19.51,19.51,19.43,19.45,541900.0,14.2944,14.2944,14.2358,14.2504,541900.0
2008-12-04 14:20:00,19.44,19.53,19.42,19.49,474800.0,14.2431,14.309,14.2285,14.2797,474800.0
2008-12-04 14:25:00,19.49,19.49,19.44,19.45,504800.0,14.2797,14.2797,14.2431,14.2504,504800.0
2008-12-04 14:30:00,19.46,19.6,19.46,19.59,448900.0,14.2578,14.3603,14.2578,14.353,448900.0
2008-12-04 14:35:00,19.6,19.64,19.56,19.6,694300.0,14.3603,14.3896,14.331,14.3603,694300.0
2008-12-04 14:40:00,19.61,19.61,19.46,19.46,635300.0,14.3677,14.3677,14.2578,14.2578,635300.0
2008-12-04 14:45:00,19.46,19.48,19.38,19.43,989000.0,14.2578,14.2724,14.1991,14.2358,989000.0
2008-12-04 14:50:00,19.43,19.48,19.39,19.48,591900.0,14.2358,14.2724,14.2065,14.2724,591900.0
2008-12-04 14:55:00,19.48,19.52,19.36,19.36,456100.0,14.2724,14.3017,14.1845,14.1845,456100.0
2008-12-04 15:00:00,19.36,19.4,19.18,19.2,1128600.0,14.1845,14.2138,14.0526,14.0673,1128600.0
2008-12-04 15:05:00,19.2,19.2,19.01,19.09,1705200.0,14.0673,14.0673,13.9281,13.9867,1705200.0
2008-12-04 15:10:00,19.09,19.19,19.0,19.0,1152400.0,13.9867,14.0599,13.9207,13.9207,1152400.0
2008-12-04 15:15:00,19.0,19.03,18.89,18.96,1529600.0,13.9207,13.9427,13.8401,13.8914,1529600.0
2008-12-04 15:20:00,18.96,18.98,18.79,18.83,1737800.0,13.8914,13.9061,13.7669,13.7962,1737800.0
2008-12-04 15:25:00,18.83,18.92,18.82,18.83,2024000.0,13.7962,13.8621,13.7889,13.7962,2024000.0
2008-12-04 15:30:00,18.82,18.91,18.79,18.84,1802200.0,13.7889,13.8548,13.7669,13.8035,1802200.0
2008-12-04 15:35:00,18.85,18.89,18.81,18.86,1793000.0,13.8108,13.8401,13.7815,13.8182,1793000.0
2008-12-04 15:40:00,18.85,19.07,18.84,19.06,2755300.0,13.8108,13.972,13.8035,13.9647,2755300.0
2008-12-04 15:45:00,19.05,19.13,18.97,19.0,2524900.0,13.9574,14.016,13.8988,13.9207,2524900.0
2008-12-04 15:50:00,19.0,19.07,18.9,19.0,2971700.0,13.9207,13.972,13.8475,13.9207,2971700.0
2008-12-04 15:55:00,19.01,19.19,18.95,19.11,4067900.0,13.9281,14.0599,13.8841,14.0013,4067900.0
2008-12-05 09:30:00,18.9,18.99,18.73,18.91,1476300.0,13.8475,13.9134,13.7229,13.8548,1476300.0
2008-12-05 09:35:00,18.91,18.98,18.74,18.92,1216900.0,13.8548,13.9061,13.7302,13.8621,1216900.0
2008-12-05 09:40:00,18.92,18.97,18.8,18.81,922800.0,13.8621,13.8988,13.7742,13.7815,922800.0
2008-12-05 09:45:00,18.81,18.85,18.74,18.74,1049000.0,13.7815,13.8108,13.7302,13.7302,1049000.0
2008-12-05 09:50:00,18.74,18.85,18.74,18.77,919900.0,13.7302,13.8108,13.7302,13.7522,919900.0
2008-12-05 09:55:00,18.78,18.79,18.67,18.68,948900.0,13.7595,13.7669,13.679,13.6863,948900.0
2008-12-05 10:00:00,18.67,18.74,18.63,18.69,692500.0,13.679,13.7302,13.6496,13.6936,692500.0
2008-12-05 10:05:00,18.69,18.69,18.61,18.68,1505300.0,13.6936,13.6936,13.635,13.6863,1505300.0
2008-12-05 10:10:00,18.68,18.69,18.6,18.61,972800.0,13.6863,13.6936,13.6277,13.635,972800.0
2008-12-05 10:15:00,18.62,18.64,18.53,18.59,1095700.0,13.6423,13.657,13.5764,13.6203,1095700.0
2008-12-05 10:20:00,18.59,18.61,18.53,18.58,1004300.0,13.6203,13.635,13.5764,13.613,1004300.0
2008-12-05 10:25:00,18.57,18.65,18.56,18.58,636900.0,13.6057,13.6643,13.5984,13.613,636900.0
2008-12-05 10:30:00,18.58,18.66,18.56,18.62,523400.0,13.613,13.6716,13.5984,13.6423,523400.0
2008-12-05 10:35:00,18.63,18.63,18.52,18.56,947400.0,13.6496,13.6496,13.5691,13.5984,947400.0
2008-12-05 10:40:00,18.56,18.58,18.47,18.52,1464300.0,13.5984,13.613,13.5324,13.5691,1464300.0
2008-12-05 10:45:00,18.51,18.66,18.5,18.66,724100.0,13.5617,13.6716,13.5544,13.6716,724100.0
2008-12-05 10:50:00,18.66,18.67,18.58,18.59,790800.0,13.6716,13.679,13.613,13.6203,790800.0
2008-12-05 10:55:00,18.6,18.71,18.59,18.65,710600.0,13.6277,13.7083,13.6203,13.6643,710600.0
2008-12-05 11:00:00,18.65,18.69,18.62,18.64,637200.0,13.6643,13.6936,13.6423,13.657,637200.0
2008-12-05 11:05:00,18.64,18.7,18.63,18.69,553600.0,13.657,13.7009,13.6496,13.6936,553600.0
2008-12-05 11:10:00,18.7,18.75,18.66,18.66,639000.0,13.7009,13.7376,13.6716,13.6716,639000.0
2008-12-05 11:15:00,18.66,18.69,18.6,18.69,611200.0,13.6716,13.6936,13.6277,13.6936,611200.0
2008-12-05 11:20:00,18.69,18.72,18.61,18.63,521300.0,13.6936,13.7156,13.635,13.6496,521300.0
2008-12-05 11:25:00,18.63,18.71,18.61,18.67,403100.0,13.6496,13.7083,13.635,13.679,403100.0
2008-12-05 11:30:00,18.67,18.72,18.63,18.72,878800.0,13.679,13.7156,13.6496,13.7156,878800.0
2008-12-05 11:35:00,18.72,18.72,18.62,18.7,895800.0,13.7156,13.7156,13.6423,13.7009,895800.0
2008-12-05 11:40:00,18.71,18.72,18.61,18.71,1203000.0,13.7083,13.7156,13.635,13.7083,1203000.0
2008-12-05 11:45:00,18.72,18.74,18.68,18.69,503400.0,13.7156,13.7302,13.6863,13.6936,503400.0
2008-12-05 11:50:00,18.69,18.78,18.69,18.76,594500.0,13.6936,13.7595,13.6936,13.7449,594500.0
2008-12-05 11:55:00,18.76,18.76,18.65,18.7,685600.0,13.7449,13.7449,13.6643,13.7009,685600.0
2008-12-05 12:00:00,18.7,18.74,18.65,18.69,514700.0,13.7009,13.7302,13.6643,13.6936,514700.0
2008-12-05 12:05:00,18.69,18.76,18.65,18.75,464200.0,13.6936,13.7449,13.6643,13.7376,464200.0
2008-12-05 12:10:00,18.76,18.76,18.69,18.75,371600.0,13.7449,13.7449,13.6936,13.7376,371600.0
2008-12-05 12:15:00,18.75,18.75,18.68,18.74,388300.0,13.7376,13.7376,13.6863,13.7302,388300.0
2008-12-05 12:20:00,18.73,18.8,18.73,18.73,467100.0,13.7229,13.7742,13.7229,13.7229,467100.0
2008-12-05 12:25:00,18.74,18.8,18.72,18.8,445700.0,13.7302,13.7742,13.7156,13.7742,445700.0
2008-12-05 12:30:00,18.79,18.8,18.66,18.66,589700.0,13.7669,13.7742,13.6716,13.6716,589700.0
2008-12-05 12:35:00,18.67,18.71,18.66,18.7,331500.0,13.679,13.7083,13.6716,13.7009,331500.0
2008-12-05 12:40:00,18.7,18.7,18.62,18.68,504500.0,13.7009,13.7009,13.6423,13.6863,504500.0
2008-12-05 12:45:00,18.68,18.72,18.66,18.67,557700.0,13.6863,13.7156,13.6716,13.679,557700.0
2008-12-05 12:50:00,18.68,18.69,18.63,18.67,431700.0,13.6863,13.6936,13.6496,13.679,431700.0
2008-12-05 12:55:00,18.67,18.69,18.6,18.68,487200.0,13.679,13.6936,13.6277,13.6863,487200.0
2008-12-05 13:00:00,18.68,18.75,18.67,18.73,364000.0,13.6863,13.7376,13.679,13.7229,364000.0
2008-12-05 13:05:00,18.74,18.82,18.72,18.77,628700.0,13.7302,13.7889,13.7156,13.7522,628700.0
2008-12-05 13:10:00,18.76,18.86,18.76,18.83,677200.0,13.7449,13.8182,13.7449,13.7962,677200.0
2008-12-05 13:15:00,18.83,18.88,18.81,18.81,647100.0,13.7962,13.8328,13.7815,13.7815,647100.0
2008-12-05 13:20:00,18.82,18.86,18.77,18.79,683800.0,13.7889,13.8182,13.7522,13.7669,683800.0
2008-12-05 13:25:00,18.8,18.83,18.7,18.72,736100.0,13.7742,13.7962,13.7009,13.7156,736100.0
2008-12-05 13:30:00,18.71,18.83,18.71,18.77,457700.0,13.7083,13.7962,13.7083,13.7522,457700.0
2008-12-05 13:35:00,18.78,18.8,18.74,18.78,588900.0,13.7595,13.7742,13.7302,13.7595,588900.0
2008-12-05 13:40:00,18.79,18.85,18.73,18.84,584300.0,13.7669,13.8108,13.7229,13.8035,584300.0
2008-12-05 13:45:00,18.85,18.99,18.83,18.98,967100.0,13.8108,13.9134,13.7962,13.9061,967100.0
2008-12-05 13:50:00,18.97,19.15,18.97,19.1,1745100.0,13.8988,14.0306,13.8988,13.994,1745100.0
2008-12-05 13:55:00,19.11,19.22,19.08,19.13,1153000.0,14.0013,14.0819,13.9793,14.016,1153000.0
2008-12-05 14:00:00,19.13,19.19,19.12,19.14,1006700.0,14.016,14.0599,14.0087,14.0233,1006700.0
2008-12-05 14:05:00,19.14,19.18,19.05,19.05,589800.0,14.0233,14.0526,13.9574,13.9574,589800.0
2008-12-05 14:10:00,19.05,19.1,19.0,19.08,691100.0,13.9574,13.994,13.9207,13.9793,691100.0
2008-12-05 14:15:00,19.08,19.13,19.0,19.07,885500.0,13.9793,14.016,13.9207,13.972,885500.0
2008-12-05 14:20:00,19.07,19.2,19.02,19.2,951900.0,13.972,14.0673,13.9354,14.0673,951900.0
2008-12-05 14:25:00,19.19,19.21,19.12,19.14,921500.0,14.0599,14.0746,14.0087,14.0233,921500.0
2008-12-05 14:30:00,19.14,19.25,19.09,19.25,1055500.0,14.0233,14.1039,13.9867,14.1039,1055500.0
2008-12-05 14:35:00,19.25,19.3,19.18,19.3,901600.0,14.1039,14.1405,14.0526,14.1405,901600.0
2008-12-05 14:40:00,19.3,19.47,19.29,19.45,1363800.0,14.1405,14.2651,14.1332,14.2504,1363800.0
2008-12-05 14:45:00,19.45,19.71,19.44,19.68,1782200.0,14.2504,14.4409,14.2431,14.419,1782200.0
2008-12-05 14:50:00,19.69,19.69,19.52,19.55,1488200.0,14.4263,14.4263,14.3017,14.3237,1488200.0
2008-12-05 14:55:00,19.54,19.6,19.49,19.53,1437400.0,14.3164,14.3603,14.2797,14.309,1437400.0
2008-12-05 15:00:00,19.53,19.61,19.37,19.42,1383800.0,14.309,14.3677,14.1918,14.2285,1383800.0
2008-12-05 15:05:00,19.43,19.57,19.4,19.49,2051300.0,14.2358,14.3384,14.2138,14.2797,2051300.0
2008-12-05 15:10:00,19.49,19.6,19.45,19.56,1860300.0,14.2797,14.3603,14.2504,14.331,1860300.0
2008-12-05 15:15:00,19.57,19.74,19.55,19.61,1449700.0,14.3384,14.4629,14.3237,14.3677,1449700.0
2008-12-05 15:20:00,19.61,19.65,19.52,19.61,1530900.0,14.3677,14.397,14.3017,14.3677,1530900.0
2008-12-05 15:25:00,19.61,19.73,19.59,19.71,1106100.0,14.3677,14.4556,14.353,14.4409,1106100.0
2008-12-05 15:30:00,19.71,19.86,19.67,19.69,2062400.0,14.4409,14.5508,14.4116,14.4263,2062400.0
2008-12-05 15:35:00,19.69,19.86,19.66,19.79,1917600.0,14.4263,14.5508,14.4043,14.4995,1917600.0
2008-12-05 15:40:00,19.79,19.87,19.65,19.73,2584600.0,14.4995,14.5582,14.397,14.4556,2584600.0
2008-12-05 15:45:00,19.73,19.82,19.66,19.72,2630300.0,14.4556,14.5215,14.4043,14.4483,2630300.0
2008-12-05 15:50:00,19.72,19.92,19.72,19.85,4232600.0,14.4483,14.5948,14.4483,14.5435,4232600.0
2008-12-05 15:55:00,19.85,19.98,19.78,19.83,4557200.0,14.5435,14.6388,14.4922,14.5289,4557200.0
2008-12-08 09:30:00,20.36,20.5,20.25,20.35,2792300.0,14.9172,15.0197,14.8366,14.9098,2792300.0
2008-12-08 09:35:00,20.35,20.5,20.29,20.43,2094000.0,14.9098,15.0197,14.8659,14.9685,2094000.0
2008-12-08 09:40:00,20.43,20.47,20.3,20.43,1467700.0,14.9685,14.9978,14.8732,14.9685,1467700.0
2008-12-08 09:45:00,20.43,20.45,20.22,20.33,1370700.0,14.9685,14.9831,14.8146,14.8952,1370700.0
2008-12-08 09:50:00,20.33,20.37,20.25,20.27,1006400.0,14.8952,14.9245,14.8366,14.8512,1006400.0
2008-12-08 09:55:00,20.26,20.33,20.16,20.19,1102500.0,14.8439,14.8952,14.7706,14.7926,1102500.0
2008-12-08 10:00:00,20.19,20.27,20.14,20.24,1374000.0,14.7926,14.8512,14.756,14.8292,1374000.0
2008-12-08 10:05:00,20.22,20.43,20.22,20.37,1564900.0,14.8146,14.9685,14.8146,14.9245,1564900.0
2008-12-08 10:10:00,20.37,20.41,20.31,20.38,1627900.0,14.9245,14.9538,14.8805,14.9318,1627900.0
2008-12-08 10:15:00,20.38,20.4,20.31,20.4,1044200.0,14.9318,14.9465,14.8805,14.9465,1044200.0
2008-12-08 10:20:00,20.4,20.56,20.38,20.54,2059500.0,14.9465,15.0637,14.9318,15.049,2059500.0
2008-12-08 10:25:00,20.54,20.55,20.45,20.48,1505900.0,15.049,15.0564,14.9831,15.0051,1505900.0
2008-12-08 10:30:00,20.49,20.56,20.48,20.55,914000.0,15.0124,15.0637,15.0051,15.0564,914000.0
2008-12-08 10:35:00,20.55,20.67,20.5,20.66,1199500.0,15.0564,15.1443,15.0197,15.137,1199500.0
2008-12-08 10:40:00,20.66,20.78,20.65,20.78,1626800.0,15.137,15.2249,15.1296,15.2249,1626800.0
2008-12-08 10:45:00,20.78,20.79,20.71,20.72,1118500.0,15.2249,15.2322,15.1736,15.1809,1118500.0
2008-12-08 10:50:00,20.72,20.77,20.62,20.63,909900.0,15.1809,15.2176,15.1077,15.115,909900.0
2008-12-08 10:55:00,20.62,20.69,20.56,20.6,1056100.0,15.1077,15.1589,15.0637,15.093,1056100.0
2008-12-08 11:00:00,20.6,20.7,20.59,20.65,602600.0,15.093,15.1663,15.0857,15.1296,602600.0
2008-12-08 11:05:00,20.65,20.71,20.64,20.69,1411500.0,15.1296,15.1736,15.1223,15.1589,1411500.0
2008-12-08 11:10:00,20.69,20.71,20.61,20.64,1016000.0,15.1589,15.1736,15.1003,15.1223,1016000.0
2008-12-08 11:15:00,20.65,20.67,20.6,20.65,826100.0,15.1296,15.1443,15.093,15.1296,826100.0
2008-12-08 11:20:00,20.65,20.67,20.62,20.66,842500.0,15.1296,15.1443,15.1077,15.137,842500.0
2008-12-08 11:25:00,20.65,20.68,20.64,20.65,611900.0,15.1296,15.1516,15.1223,15.1296,611900.0
2008-12-08 11:30:00,20.65,20.72,20.64,20.69,683600.0,15.1296,15.1809,15.1223,15.1589,683600.0
2008-12-08 11:35:00,20.68,20.72,20.54,20.64,1330200.0,15.1516,15.1809,15.049,15.1223,1330200.0
2008-12-08 11:40:00,20.64,20.65,20.57,20.58,651600.0,15.1223,15.1296,15.071,15.0784,651600.0
2008-12-08 11:45:00,20.59,20.66,20.59,20.65,404400.0,15.0857,15.137,15.0857,15.1296,404400.0
2008-12-08 11:50:00,20.65,20.68,20.61,20.68,629300.0,15.1296,15.1516,15.1003,15.1516,629300.0
2008-12-08 11:55:00,20.67,20.71,20.61,20.66,939000.0,15.1443,15.1736,15.1003,15.137,939000.0
2008-12-08 12:00:00,20.66,20.73,20.64,20.72,748900.0,15.137,15.1883,15.1223,15.1809,748900.0
2008-12-08 12:05:00,20.71,20.75,20.64,20.66,696100.0,15.1736,15.2029,15.1223,15.137,696100.0
2008-12-08 12:10:00,20.67,20.71,20.58,20.69,916700.0,15.1443,15.1736,15.0784,15.1589,916700.0
2008-12-08 12:15:00,20.69,20.77,20.69,20.75,579200.0,15.1589,15.2176,15.1589,15.2029,579200.0
2008-12-08 12:20:00,20.75,20.82,20.74,20.81,683300.0,15.2029,15.2542,15.1956,15.2469,683300.0
2008-12-08 12:25:00,20.8,20.84,20.77,20.82,744900.0,15.2395,15.2688,15.2176,15.2542,744900.0
2008-12-08 12:30:00,20.82,20.85,20.8,20.81,745000.0,15.2542,15.2762,15.2395,15.2469,745000.0
2008-12-08 12:35:00,20.82,20.84,20.76,20.77,829000.0,15.2542,15.2688,15.2102,15.2176,829000.0
2008-12-08 12:40:00,20.76,20.78,20.71,20.72,760900.0,15.2102,15.2249,15.1736,15.1809,760900.0
2008-12-08 12:45:00,20.73,20.8,20.72,20.76,770400.0,15.1883,15.2395,15.1809,15.2102,770400.0
2008-12-08 12:50:00,20.76,20.82,20.67,20.69,1038200.0,15.2102,15.2542,15.1443,15.1589,1038200.0
2008-12-08 12:55:00,20.69,20.74,20.68,20.7,441400.0,15.1589,15.1956,15.1516,15.1663,441400.0
2008-12-08 13:00:00,20.7,20.84,20.7,20.79,1140900.0,15.1663,15.2688,15.1663,15.2322,1140900.0
2008-12-08 13:05:00,20.79,20.82,20.73,20.81,679400.0,15.2322,15.2542,15.1883,15.2469,679400.0
2008-12-08 13:10:00,20.82,20.87,20.8,20.82,750700.0,15.2542,15.2908,15.2395,15.2542,750700.0
2008-12-08 13:15:00,20.83,20.84,20.75,20.78,845300.0,15.2615,15.2688,15.2029,15.2249,845300.0
2008-12-08 13:20:00,20.78,20.82,20.73,20.8,748700.0,15.2249,15.2542,15.1883,15.2395,748700.0
2008-12-08 13:25:00,20.8,20.89,20.8,20.87,857000.0,15.2395,15.3055,15.2395,15.2908,857000.0
2008-12-08 13:30:00,20.86,20.87,20.73,20.8,1317000.0,15.2835,15.2908,15.1883,15.2395,1317000.0
2008-12-08 13:35:00,20.8,20.85,20.75,20.84,799600.0,15.2395,15.2762,15.2029,15.2688,799600.0
2008-12-08 13:40:00,20.84,20.89,20.83,20.88,579300.0,15.2688,15.3055,15.2615,15.2982,579300.0
2008-12-08 13:45:00,20.88,20.88,20.81,20.81,545200.0,15.2982,15.2982,15.2469,15.2469,545200.0
2008-12-08 13:50:00,20.82,20.86,20.78,20.78,857500.0,15.2542,15.2835,15.2249,15.2249,857500.0
2008-12-08 13:55:00,20.77,20.8,20.69,20.74,1310700.0,15.2176,15.2395,15.1589,15.1956,1310700.0
2008-12-08 14:00:00,20.74,20.78,20.69,20.78,1324500.0,15.1956,15.2249,15.1589,15.2249,1324500.0
2008-12-08 14:05:00,20.78,20.84,20.77,20.82,624600.0,15.2249,15.2688,15.2176,15.2542,624600.0
2008-12-08 14:10:00,20.81,20.89,20.8,20.85,634300.0,15.2469,15.3055,15.2395,15.2762,634300.0
2008-12-08 14:15:00,20.86,20.89,20.85,20.89,490600.0,15.2835,15.3055,15.2762,15.3055,490600.0
2008-12-08 14:20:00,20.88,20.98,20.88,20.97,1270100.0,15.2982,15.3714,15.2982,15.3641,1270100.0
2008-12-08 14:25:00,20.97,20.99,20.92,20.96,797900.0,15.3641,15.3787,15.3275,15.3568,797900.0
2008-12-08 14:30:00,20.96,20.97,20.87,20.87,756100.0,15.3568,15.3641,15.2908,15.2908,756100.0
2008-12-08 14:35:00,20.88,20.94,20.85,20.89,882200.0,15.2982,15.3421,15.2762,15.3055,882200.0
2008-12-08 14:40:00,20.9,21.0,20.88,20.96,1089600.0,15.3128,15.3861,15.2982,15.3568,1089600.0
2008-12-08 14:45:00,20.96,21.1,20.89,21.06,1444600.0,15.3568,15.4593,15.3055,15.43,1444600.0
2008-12-08 14:50:00,21.04,21.06,20.99,21.03,1053400.0,15.4154,15.43,15.3787,15.4081,1053400.0
2008-12-08 14:55:00,21.02,21.08,20.97,21.08,1092400.0,15.4007,15.4447,15.3641,15.4447,1092400.0
2008-12-08 15:00:00,21.07,21.09,20.99,21.08,1000600.0,15.4374,15.452,15.3787,15.4447,1000600.0
2008-12-08 15:05:00,21.07,21.08,21.0,21.06,1150900.0,15.4374,15.4447,15.3861,15.43,1150900.0
2008-12-08 15:10:00,21.07,21.2,21.05,21.16,1807000.0,15.4374,15.5326,15.4227,15.5033,1807000.0
2008-12-08 15:15:00,21.17,21.2,21.12,21.16,1359300.0,15.5106,15.5326,15.474,15.5033,1359300.0
2008-12-08 15:20:00,21.16,21.25,21.04,21.09,1651500.0,15.5033,15.5692,15.4154,15.452,1651500.0
2008-12-08 15:25:00,21.09,21.16,21.08,21.13,1629700.0,15.452,15.5033,15.4447,15.4813,1629700.0
2008-12-08 15:30:00,21.12,21.2,21.08,21.18,1548700.0,15.474,15.5326,15.4447,15.518,1548700.0
2008-12-08 15:35:00,21.17,21.2,20.94,20.98,2347200.0,15.5106,15.5326,15.3421,15.3714,2347200.0
2008-12-08 15:40:00,20.98,21.08,20.86,20.94,2216600.0,15.3714,15.4447,15.2835,15.3421,2216600.0
2008-12-08 15:45:00,20.94,21.0,20.76,20.89,3387000.0,15.3421,15.3861,15.2102,15.3055,3387000.0
2008-12-08 15:50:00,20.89,20.95,20.81,20.95,4259900.0,15.3055,15.3494,15.2469,15.3494,4259900.0
2008-12-08 15:55:00,20.95,21.02,20.81,21.01,5383300.0,15.3494,15.4007,15.2469,15.3934,5383300.0
2008-12-09 09:30:00,20.62,20.74,20.57,20.71,1380500.0,15.1077,15.1956,15.071,15.1736,1380500.0
2008-12-09 09:35:00,20.71,20.78,20.66,20.76,727200.0,15.1736,15.2249,15.137,15.2102,727200.0
2008-12-09 09:40:00,20.76,20.79,20.7,20.77,1094400.0,15.2102,15.2322,15.1663,15.2176,1094400.0
2008-12-09 09:45:00,20.77,20.9,20.77,20.81,945600.0,15.2176,15.3128,15.2176,15.2469,945600.0
2008-12-09 09:50:00,20.82,20.88,20.67,20.72,815300.0,15.2542,15.2982,15.1443,15.1809,815300.0
2008-12-09 09:55:00,20.72,20.78,20.66,20.71,705700.0,15.1809,15.2249,15.137,15.1736,705700.0
2008-12-09 10:00:00,20.71,20.85,20.69,20.85,1127800.0,15.1736,15.2762,15.1589,15.2762,1127800.0
2008-12-09 10:05:00,20.85,20.9,20.77,20.78,770800.0,15.2762,15.3128,15.2176,15.2249,770800.0
2008-12-09 10:10:00,20.78,20.93,20.78,20.92,987100.0,15.2249,15.3348,15.2249,15.3275,987100.0
2008-12-09 10:15:00,20.92,21.11,20.88,21.03,1391700.0,15.3275,15.4667,15.2982,15.4081,1391700.0
2008-12-09 10:20:00,21.03,21.04,20.95,20.96,809500.0,15.4081,15.4154,15.3494,15.3568,809500.0
2008-12-09 10:25:00,20.95,20.98,20.9,20.92,766500.0,15.3494,15.3714,15.3128,15.3275,766500.0
2008-12-09 10:30:00,20.91,21.1,20.91,21.1,851600.0,15.3201,15.4593,15.3201,15.4593,851600.0
2008-12-09 10:35:00,21.1,21.15,21.05,21.13,1080600.0,15.4593,15.496,15.4227,15.4813,1080600.0
2008-12-09 10:40:00,21.12,21.19,21.09,21.14,1050800.0,15.474,15.5253,15.452,15.4886,1050800.0
2008-12-09 10:45:00,21.15,21.24,21.14,21.22,904200.0,15.496,15.5619,15.4886,15.5473,904200.0
2008-12-09 10:50:00,21.22,21.25,21.16,21.2,813300.0,15.5473,15.5692,15.5033,15.5326,813300.0
2008-12-09 10:55:00,21.2,21.25,21.17,21.18,582700.0,15.5326,15.5692,15.5106,15.518,582700.0
2008-12-09 11:00:00,21.19,21.25,21.18,21.21,705500.0,15.5253,15.5692,15.518,15.5399,705500.0
2008-12-09 11:05:00,21.21,21.24,21.15,21.21,1345400.0,15.5399,15.5619,15.496,15.5399,1345400.0
2008-12-09 11:10:00,21.2,21.24,21.15,21.21,711500.0,15.5326,15.5619,15.496,15.5399,711500.0
2008-12-09 11:15:00,21.21,21.24,21.2,21.21,557600.0,15.5399,15.5619,15.5326,15.5399,557600.0
2008-12-09 11:20:00,21.21,21.24,21.18,21.21,1005900.0,15.5399,15.5619,15.518,15.5399,1005900.0
2008-12-09 11:25:00,21.2,21.24,21.18,21.18,650800.0,15.5326,15.5619,15.518,15.518,650800.0
2008-12-09 11:30:00,21.19,21.22,21.17,21.19,521500.0,15.5253,15.5473,15.5106,15.5253,521500.0
2008-12-09 11:35:00,21.2,21.2,21.08,21.11,941700.0,15.5326,15.5326,15.4447,15.4667,941700.0
2008-12-09 11:40:00,21.11,21.17,21.11,21.14,582500.0,15.4667,15.5106,15.4667,15.4886,582500.0
2008-12-09 11:45:00,21.15,21.18,21.12,21.14,763800.0,15.496,15.518,15.474,15.4886,763800.0
2008-12-09 11:50:00,21.14,21.18,21.11,21.12,680500.0,15.4886,15.518,15.4667,15.474,680500.0
2008-12-09 11:55:00,21.12,21.14,21.05,21.07,404900.0,15.474,15.4886,15.4227,15.4374,404900.0
2008-12-09 12:00:00,21.07,21.14,21.03,21.13,536700.0,15.4374,15.4886,15.4081,15.4813,536700.0
2008-12-09 12:05:00,21.13,21.18,21.07,21.11,876900.0,15.4813,15.518,15.4374,15.4667,876900.0
2008-12-09 12:10:00,21.11,21.13,21.07,21.12,514900.0,15.4667,15.4813,15.4374,15.474,514900.0
2008-12-09 12:15:00,21.13,21.13,21.01,21.04,738800.0,15.4813,15.4813,15.3934,15.4154,738800.0
2008-12-09 12:20:00,21.05,21.05,20.94,21.0,802600.0,15.4227,15.4227,15.3421,15.3861,802600.0
2008-12-09 12:25:00,21.0,21.03,20.94,21.02,779900.0,15.3861,15.4081,15.3421,15.4007,779900.0
2008-12-09 12:30:00,21.03,21.13,21.02,21.1,1012100.0,15.4081,15.4813,15.4007,15.4593,1012100.0
2008-12-09 12:35:00,21.1,21.19,21.09,21.18,642000.0,15.4593,15.5253,15.452,15.518,642000.0
2008-12-09 12:40:00,21.19,21.23,20.98,21.21,485800.0,15.5253,15.5546,15.3714,15.5399,485800.0
2008-12-09 12:45:00,21.2,21.22,21.16,21.18,368100.0,15.5326,15.5473,15.5033,15.518,368100.0
2008-12-09 12:50:00,21.19,21.2,21.13,21.18,343100.0,15.5253,15.5326,15.4813,15.518,343100.0
2008-12-09 12:55:00,21.17,21.17,21.07,21.08,517500.0,15.5106,15.5106,15.4374,15.4447,517500.0
2008-12-09 13:00:00,21.09,21.11,21.0,21.02,426700.0,15.452,15.4667,15.3861,15.4007,426700.0
2008-12-09 13:05:00,21.03,21.13,21.03,21.12,277800.0,15.4081,15.4813,15.4081,15.474,277800.0
2008-12-09 13:10:00,21.11,21.15,21.05,21.05,692000.0,15.4667,15.496,15.4227,15.4227,692000.0
2008-12-09 13:15:00,21.05,21.06,20.92,20.92,676300.0,15.4227,15.43,15.3275,15.3275,676300.0
2008-12-09 13:20:00,20.92,20.99,20.91,20.99,472000.0,15.3275,15.3787,15.3201,15.3787,472000.0
2008-12-09 13:25:00,20.98,20.99,20.83,20.83,494000.0,15.3714,15.3787,15.2615,15.2615,494000.0
2008-12-09 13:30:00,20.84,20.9,20.79,20.82,575700.0,15.2688,15.3128,15.2322,15.2542,575700.0
2008-12-09 13:35:00,20.82,20.83,20.75,20.83,918500.0,15.2542,15.2615,15.2029,15.2615,918500.0
2008-12-09 13:40:00,20.83,20.87,20.8,20.8,352500.0,15.2615,15.2908,15.2395,15.2395,352500.0
2008-12-09 13:45:00,20.8,20.94,20.8,20.94,531900.0,15.2395,15.3421,15.2395,15.3421,531900.0
2008-12-09 13:50:00,20.94,20.94,20.8,20.82,454800.0,15.3421,15.3421,15.2395,15.2542,454800.0
2008-12-09 13:55:00,20.81,20.89,20.77,20.81,448600.0,15.2469,15.3055,15.2176,15.2469,448600.0
2008-12-09 14:00:00,20.81,20.83,20.7,20.73,563700.0,15.2469,15.2615,15.1663,15.1883,563700.0
2008-12-09 14:05:00,20.74,20.74,20.59,20.65,955200.0,15.1956,15.1956,15.0857,15.1296,955200.0
2008-12-09 14:10:00,20.65,20.68,20.59,20.64,587600.0,15.1296,15.1516,15.0857,15.1223,587600.0
2008-12-09 14:15:00,20.63,20.72,20.63,20.68,821800.0,15.115,15.1809,15.115,15.1516,821800.0
2008-12-09 14:20:00,20.69,20.7,20.48,20.55,1146300.0,15.1589,15.1663,15.0051,15.0564,1146300.0
2008-12-09 14:25:00,20.55,20.57,20.47,20.55,583600.0,15.0564,15.071,14.9978,15.0564,583600.0
2008-12-09 14:30:00,20.56,20.56,20.47,20.52,657900.0,15.0637,15.0637,14.9978,15.0344,657900.0
2008-12-09 14:35:00,20.53,20.59,20.51,20.57,699200.0,15.0417,15.0857,15.0271,15.071,699200.0
2008-12-09 14:40:00,20.58,20.64,20.57,20.61,676600.0,15.0784,15.1223,15.071,15.1003,676600.0
2008-12-09 14:45:00,20.6,20.71,20.56,20.65,914500.0,15.093,15.1736,15.0637,15.1296,914500.0
2008-12-09 14:50:00,20.66,20.69,20.6,20.68,736100.0,15.137,15.1589,15.093,15.1516,736100.0
2008-12-09 14:55:00,20.69,20.84,20.68,20.76,1163100.0,15.1589,15.2688,15.1516,15.2102,1163100.0
2008-12-09 15:00:00,20.76,20.9,20.76,20.85,1266800.0,15.2102,15.3128,15.2102,15.2762,1266800.0
2008-12-09 15:05:00,20.85,20.93,20.8,20.88,1125700.0,15.2762,15.3348,15.2395,15.2982,1125700.0
2008-12-09 15:10:00,20.89,20.89,20.77,20.83,1149500.0,15.3055,15.3055,15.2176,15.2615,1149500.0
2008-12-09 15:15:00,20.82,20.89,20.77,20.89,1141300.0,15.2542,15.3055,15.2176,15.3055,1141300.0
2008-12-09 15:20:00,20.89,20.93,20.76,20.8,1353200.0,15.3055,15.3348,15.2102,15.2395,1353200.0
2008-12-09 15:25:00,20.81,20.82,20.6,20.63,1051800.0,15.2469,15.2542,15.093,15.115,1051800.0
2008-12-09 15:30:00,20.64,20.71,20.58,20.63,1090700.0,15.1223,15.1736,15.0784,15.115,1090700.0
2008-12-09 15:35:00,20.63,20.68,20.55,20.61,1328100.0,15.115,15.1516,15.0564,15.1003,1328100.0
2008-12-09 15:40:00,20.61,20.77,20.59,20.67,1500900.0,15.1003,15.2176,15.0857,15.1443,1500900.0
2008-12-09 15:45:00,20.67,20.71,20.57,20.59,1804100.0,15.1443,15.1736,15.071,15.0857,1804100.0
2008-12-09 15:50:00,20.58,20.67,20.55,20.56,2355600.0,15.0784,15.1443,15.0564,15.0637,2355600.0
2008-12-09 15:55:00,20.57,20.64,20.46,20.64,3168000.0,15.071,15.1223,14.9904,15.1223,3168000.0
2008-12-10 09:30:00,20.82,20.95,20.71,20.95,1548600.0,15.2542,15.3494,15.1736,15.3494,1548600.0
2008-12-10 09:35:00,20.95,20.95,20.75,20.77,776800.0,15.3494,15.3494,15.2029,15.2176,776800.0
2008-12-10 09:40:00,20.78,20.79,20.5,20.53,908600.0,15.2249,15.2322,15.0197,15.0417,908600.0
2008-12-10 09:45:00,20.54,20.72,20.53,20.7,860700.0,15.049,15.1809,15.0417,15.1663,860700.0
2008-12-10 09:50:00,20.7,20.8,20.67,20.74,648900.0,15.1663,15.2395,15.1443,15.1956,648900.0
2008-12-10 09:55:00,20.73,20.84,20.71,20.8,759800.0,15.1883,15.2688,15.1736,15.2395,759800.0
2008-12-10 10:00:00,20.8,20.82,20.71,20.75,866600.0,15.2395,15.2542,15.1736,15.2029,866600.0
2008-12-10 10:05:00,20.75,20.76,20.7,20.73,413000.0,15.2029,15.2102,15.1663,15.1883,413000.0
2008-12-10 10:10:00,20.73,20.74,20.7,20.74,420300.0,15.1883,15.1956,15.1663,15.1956,420300.0
2008-12-10 10:15:00,20.74,20.82,20.73,20.8,539000.0,15.1956,15.2542,15.1883,15.2395,539000.0
2008-12-10 10:20:00,20.8,20.81,20.68,20.69,645100.0,15.2395,15.2469,15.1516,15.1589,645100.0
2008-12-10 10:25:00,20.68,20.7,20.58,20.61,809200.0,15.1516,15.1663,15.0784,15.1003,809200.0
2008-12-10 10:30:00,20.61,20.67,20.55,20.61,553700.0,15.1003,15.1443,15.0564,15.1003,553700.0
2008-12-10 10:35:00,20.6,20.69,20.52,20.65,742500.0,15.093,15.1589,15.0344,15.1296,742500.0
2008-12-10 10:40:00,20.65,20.68,20.53,20.55,698200.0,15.1296,15.1516,15.0417,15.0564,698200.0
2008-12-10 10:45:00,20.55,20.59,20.5,20.54,566100.0,15.0564,15.0857,15.0197,15.049,566100.0
2008-12-10 10:50:00,20.54,20.57,20.47,20.47,421200.0,15.049,15.071,14.9978,14.9978,421200.0
2008-12-10 10:55:00,20.47,20.5,20.38,20.39,923500.0,14.9978,15.0197,14.9318,14.9391,923500.0
2008-12-10 11:00:00,20.39,20.47,20.34,20.44,464100.0,14.9391,14.9978,14.9025,14.9758,464100.0
2008-12-10 11:05:00,20.45,20.47,20.39,20.41,436800.0,14.9831,14.9978,14.9391,14.9538,436800.0
2008-12-10 11:10:00,20.42,20.49,20.4,20.49,457400.0,14.9611,15.0124,14.9465,15.0124,457400.0
2008-12-10 11:15:00,20.49,20.64,20.47,20.6,968600.0,15.0124,15.1223,14.9978,15.093,968600.0
2008-12-10 11:20:00,20.61,20.68,20.58,20.63,561900.0,15.1003,15.1516,15.0784,15.115,561900.0
2008-12-10 11:25:00,20.62,20.75,20.59,20.75,731800.0,15.1077,15.2029,15.0857,15.2029,731800.0
2008-12-10 11:30:00,20.75,20.81,20.7,20.75,776100.0,15.2029,15.2469,15.1663,15.2029,776100.0
2008-12-10 11:35:00,20.75,20.79,20.71,20.75,422200.0,15.2029,15.2322,15.1736,15.2029,422200.0
2008-12-10 11:40:00,20.76,20.78,20.73,20.77,686200.0,15.2102,15.2249,15.1883,15.2176,686200.0
2008-12-10 11:45:00,20.77,20.88,20.77,20.83,911600.0,15.2176,15.2982,15.2176,15.2615,911600.0
2008-12-10 11:50:00,20.82,20.9,20.82,20.84,532300.0,15.2542,15.3128,15.2542,15.2688,532300.0
2008-12-10 11:55:00,20.83,20.84,20.78,20.82,362200.0,15.2615,15.2688,15.2249,15.2542,362200.0
2008-12-10 12:00:00,20.82,20.85,20.79,20.82,354200.0,15.2542,15.2762,15.2322,15.2542,354200.0
2008-12-10 12:05:00,20.83,20.89,20.79,20.83,473400.0,15.2615,15.3055,15.2322,15.2615,473400.0
2008-12-10 12:10:00,20.83,20.96,20.82,20.93,913900.0,15.2615,15.3568,15.2542,15.3348,913900.0
2008-12-10 12:15:00,20.93,20.95,20.84,20.92,427900.0,15.3348,15.3494,15.2688,15.3275,427900.0
2008-12-10 12:20:00,20.91,20.92,20.76,20.82,637100.0,15.3201,15.3275,15.2102,15.2542,637100.0
2008-12-10 12:25:00,20.83,20.84,20.74,20.77,465900.0,15.2615,15.2688,15.1956,15.2176,465900.0
2008-12-10 12:30:00,20.78,20.81,20.72,20.8,498500.0,15.2249,15.2469,15.1809,15.2395,498500.0
2008-12-10 12:35:00,20.8,20.81,20.71,20.76,376100.0,15.2395,15.2469,15.1736,15.2102,376100.0
2008-12-10 12:40:00,20.76,20.76,20.65,20.66,519200.0,15.2102,15.2102,15.1296,15.137,519200.0
2008-12-10 12:45:00,20.66,20.69,20.62,20.66,402100.0,15.137,15.1589,15.1077,15.137,402100.0
2008-12-10 12:50:00,20.66,20.71,20.55,20.65,440600.0,15.137,15.1736,15.0564,15.1296,440600.0
2008-12-10 12:55:00,20.64,20.73,20.6,20.62,333800.0,15.1223,15.1883,15.093,15.1077,333800.0
2008-12-10 13:00:00,20.62,20.71,20.61,20.7,372200.0,15.1077,15.1736,15.1003,15.1663,372200.0
2008-12-10 13:05:00,20.7,20.73,20.68,20.71,303500.0,15.1663,15.1883,15.1516,15.1736,303500.0
2008-12-10 13:10:00,20.7,20.82,20.7,20.77,692800.0,15.1663,15.2542,15.1663,15.2176,692800.0
2008-12-10 13:15:00,20.78,20.82,20.77,20.79,440600.0,15.2249,15.2542,15.2176,15.2322,440600.0
2008-12-10 13:20:00,20.78,20.8,20.73,20.75,333700.0,15.2249,15.2395,15.1883,15.2029,333700.0
2008-12-10 13:25:00,20.75,20.79,20.7,20.71,575800.0,15.2029,15.2322,15.1663,15.1736,575800.0
2008-12-10 13:30:00,20.71,20.75,20.64,20.67,537400.0,15.1736,15.2029,15.1223,15.1443,537400.0
2008-12-10 13:35:00,20.67,20.7,20.62,20.66,554200.0,15.1443,15.1663,15.1077,15.137,554200.0
2008-12-10 13:40:00,20.66,20.69,20.6,20.67,637400.0,15.137,15.1589,15.093,15.1443,637400.0
2008-12-10 13:45:00,20.69,20.79,20.66,20.77,678900.0,15.1589,15.2322,15.137,15.2176,678900.0
2008-12-10 13:50:00,20.76,20.76,20.65,20.7,1189700.0,15.2102,15.2102,15.1296,15.1663,1189700.0
2008-12-10 13:55:00,20.7,20.72,20.55,20.55,746600.0,15.1663,15.1809,15.0564,15.0564,746600.0
2008-12-10 14:00:00,20.56,20.58,20.49,20.51,649400.0,15.0637,15.0784,15.0124,15.0271,649400.0
2008-12-10 14:05:00,20.5,20.53,20.46,20.49,958400.0,15.0197,15.0417,14.9904,15.0124,958400.0
2008-12-10 14:10:00,20.49,20.5,20.41,20.43,1129900.0,15.0124,15.0197,14.9538,14.9685,1129900.0
2008-12-10 14:15:00,20.43,20.5,20.42,20.48,843200.0,14.9685,15.0197,14.9611,15.0051,843200.0
2008-12-10 14:20:00,20.49,20.49,20.3,20.39,1170900.0,15.0124,15.0124,14.8732,14.9391,1170900.0
2008-12-10 14:25:00,20.38,20.43,20.32,20.4,952800.0,14.9318,14.9685,14.8879,14.9465,952800.0
2008-12-10 14:30:00,20.4,20.4,20.32,20.35,633000.0,14.9465,14.9465,14.8879,14.9098,633000.0
2008-12-10 14:35:00,20.36,20.48,20.35,20.47,863600.0,14.9172,15.0051,14.9098,14.9978,863600.0
2008-12-10 14:40:00,20.47,20.57,20.43,20.57,752100.0,14.9978,15.071,14.9685,15.071,752100.0
2008-12-10 14:45:00,20.57,20.59,20.44,20.44,974400.0,15.071,15.0857,14.9758,14.9758,974400.0
2008-12-10 14:50:00,20.45,20.55,20.39,20.46,940500.0,14.9831,15.0564,14.9391,14.9904,940500.0
2008-12-10 14:55:00,20.47,20.53,20.44,20.51,524300.0,14.9978,15.0417,14.9758,15.0271,524300.0
2008-12-10 15:00:00,20.51,20.56,20.44,20.48,726400.0,15.0271,15.0637,14.9758,15.0051,726400.0
2008-12-10 15:05:00,20.47,20.62,20.44,20.58,911100.0,14.9978,15.1077,14.9758,15.0784,911100.0
2008-12-10 15:10:00,20.58,20.62,20.52,20.62,684200.0,15.0784,15.1077,15.0344,15.1077,684200.0
2008-12-10 15:15:00,20.62,20.67,20.57,20.57,549400.0,15.1077,15.1443,15.071,15.071,549400.0
2008-12-10 15:20:00,20.57,20.64,20.53,20.62,694200.0,15.071,15.1223,15.0417,15.1077,694200.0
2008-12-10 15:25:00,20.62,20.74,20.6,20.69,938400.0,15.1077,15.1956,15.093,15.1589,938400.0
2008-12-10 15:30:00,20.7,20.71,20.56,20.58,1110000.0,15.1663,15.1736,15.0637,15.0784,1110000.0
2008-12-10 15:35:00,20.58,20.59,20.45,20.45,1043800.0,15.0784,15.0857,14.9831,14.9831,1043800.0
2008-12-10 15:40:00,20.45,20.9,20.45,20.58,2635500.0,14.9831,15.3128,14.9831,15.0784,2635500.0
2008-12-10 15:45:00,20.58,20.68,20.56,20.64,877900.0,15.0784,15.1516,15.0637,15.1223,877900.0
2008-12-10 15:50:00,20.63,20.68,20.59,20.6,903300.0,15.115,15.1516,15.0857,15.093,903300.0
2008-12-10 15:55:00,20.61,20.73,20.55,20.58,1876200.0,15.1003,15.1883,15.0564,15.0784,1876200.0
2008-12-11 09:30:00,20.1,20.12,19.74,19.85,2734000.0,14.7267,14.7413,14.4629,14.5435,2734000.0
2008-12-11 09:35:00,19.85,20.07,19.84,20.04,1892200.0,14.5435,14.7047,14.5362,14.6827,1892200.0
2008-12-11 09:40:00,20.04,20.05,19.87,19.92,1447800.0,14.6827,14.69,14.5582,14.5948,1447800.0
2008-12-11 09:45:00,19.93,20.08,19.89,19.98,1373900.0,14.6021,14.712,14.5728,14.6388,1373900.0
2008-12-11 09:50:00,19.97,20.01,19.9,19.9,804000.0,14.6314,14.6607,14.5801,14.5801,804000.0
2008-12-11 09:55:00,19.9,20.01,19.87,19.98,744600.0,14.5801,14.6607,14.5582,14.6388,744600.0
2008-12-11 10:00:00,19.99,20.05,19.91,20.0,974900.0,14.6461,14.69,14.5875,14.6534,974900.0
2008-12-11 10:05:00,19.99,20.07,19.96,20.0,1065900.0,14.6461,14.7047,14.6241,14.6534,1065900.0
2008-12-11 10:10:00,20.0,20.03,19.96,19.99,1200200.0,14.6534,14.6754,14.6241,14.6461,1200200.0
2008-12-11 10:15:00,19.99,20.03,19.94,20.01,974000.0,14.6461,14.6754,14.6094,14.6607,974000.0
2008-12-11 10:20:00,20.02,20.07,19.98,19.98,1565300.0,14.6681,14.7047,14.6388,14.6388,1565300.0
2008-12-11 10:25:00,19.98,20.07,19.97,20.0,1740400.0,14.6388,14.7047,14.6314,14.6534,1740400.0
2008-12-11 10:30:00,20.0,20.02,19.96,20.01,1148300.0,14.6534,14.6681,14.6241,14.6607,1148300.0
2008-12-11 10:35:00,20.02,20.05,19.97,19.99,644500.0,14.6681,14.69,14.6314,14.6461,644500.0
2008-12-11 10:40:00,19.99,20.0,19.95,19.98,756400.0,14.6461,14.6534,14.6168,14.6388,756400.0
2008-12-11 10:45:00,19.98,19.99,19.93,19.96,658900.0,14.6388,14.6461,14.6021,14.6241,658900.0
2008-12-11 10:50:00,19.97,19.97,19.82,19.87,992400.0,14.6314,14.6314,14.5215,14.5582,992400.0
2008-12-11 10:55:00,19.87,19.88,19.83,19.87,598000.0,14.5582,14.5655,14.5289,14.5582,598000.0
2008-12-11 11:00:00,19.87,19.88,19.83,19.85,596900.0,14.5582,14.5655,14.5289,14.5435,596900.0
2008-12-11 11:05:00,19.85,19.9,19.82,19.86,598500.0,14.5435,14.5801,14.5215,14.5508,598500.0
2008-12-11 11:10:00,19.86,19.96,19.85,19.95,947200.0,14.5508,14.6241,14.5435,14.6168,947200.0
2008-12-11 11:15:00,19.95,19.99,19.94,19.97,520000.0,14.6168,14.6461,14.6094,14.6314,520000.0
2008-12-11 11:20:00,19.98,20.0,19.92,19.92,684200.0,14.6388,14.6534,14.5948,14.5948,684200.0
2008-12-11 11:25:00,19.92,19.94,19.87,19.88,789800.0,14.5948,14.6094,14.5582,14.5655,789800.0
2008-12-11 11:30:00,19.88,19.9,19.82,19.82,595100.0,14.5655,14.5801,14.5215,14.5215,595100.0
2008-12-11 11:35:00,19.82,19.84,19.77,19.82,701200.0,14.5215,14.5362,14.4849,14.5215,701200.0
2008-12-11 11:40:00,19.83,19.92,19.82,19.92,438100.0,14.5289,14.5948,14.5215,14.5948,438100.0
2008-12-11 11:45:00,19.91,19.93,19.88,19.93,428800.0,14.5875,14.6021,14.5655,14.6021,428800.0
2008-12-11 11:50:00,19.93,19.96,19.89,19.9,464900.0,14.6021,14.6241,14.5728,14.5801,464900.0
2008-12-11 11:55:00,19.89,19.97,19.86,19.96,343000.0,14.5728,14.6314,14.5508,14.6241,343000.0
2008-12-11 12:00:00,19.96,20.02,19.92,19.97,959500.0,14.6241,14.6681,14.5948,14.6314,959500.0
2008-12-11 12:05:00,19.97,19.98,19.93,19.93,408800.0,14.6314,14.6388,14.6021,14.6021,408800.0
2008-12-11 12:10:00,19.93,19.94,19.84,19.84,660400.0,14.6021,14.6094,14.5362,14.5362,660400.0
2008-12-11 12:15:00,19.85,19.98,19.84,19.98,488200.0,14.5435,14.6388,14.5362,14.6388,488200.0
2008-12-11 12:20:00,19.98,19.98,19.88,19.91,248300.0,14.6388,14.6388,14.5655,14.5875,248300.0
2008-12-11 12:25:00,19.9,19.93,19.88,19.88,191000.0,14.5801,14.6021,14.5655,14.5655,191000.0
2008-12-11 12:30:00,19.89,19.91,19.88,19.91,209900.0,14.5728,14.5875,14.5655,14.5875,209900.0
2008-12-11 12:35:00,19.91,19.94,19.82,19.82,759600.0,14.5875,14.6094,14.5215,14.5215,759600.0
2008-12-11 12:40:00,19.82,19.85,19.78,19.85,840500.0,14.5215,14.5435,14.4922,14.5435,840500.0
2008-12-11 12:45:00,19.84,19.88,19.83,19.86,397300.0,14.5362,14.5655,14.5289,14.5508,397300.0
2008-12-11 12:50:00,19.87,19.9,19.85,19.87,576500.0,14.5582,14.5801,14.5435,14.5582,576500.0
2008-12-11 12:55:00,19.87,19.94,19.87,19.88,651200.0,14.5582,14.6094,14.5582,14.5655,651200.0
2008-12-11 13:00:00,19.87,19.89,19.82,19.83,985300.0,14.5582,14.5728,14.5215,14.5289,985300.0
2008-12-11 13:05:00,19.84,19.84,19.75,19.76,611900.0,14.5362,14.5362,14.4702,14.4776,611900.0
2008-12-11 13:10:00,19.76,19.78,19.74,19.76,466700.0,14.4776,14.4922,14.4629,14.4776,466700.0
2008-12-11 13:15:00,19.76,19.77,19.75,19.76,1001700.0,14.4776,14.4849,14.4702,14.4776,1001700.0
2008-12-11 13:20:00,19.75,19.78,19.7,19.75,1384400.0,14.4702,14.4922,14.4336,14.4702,1384400.0
2008-12-11 13:25:00,19.75,19.77,19.73,19.74,506100.0,14.4702,14.4849,14.4556,14.4629,506100.0
2008-12-11 13:30:00,19.75,19.8,19.75,19.8,883500.0,14.4702,14.5069,14.4702,14.5069,883500.0
2008-12-11 13:35:00,19.81,19.84,19.77,19.82,779500.0,14.5142,14.5362,14.4849,14.5215,779500.0
2008-12-11 13:40:00,19.83,19.86,19.81,19.84,932200.0,14.5289,14.5508,14.5142,14.5362,932200.0
2008-12-11 13:45:00,19.85,19.85,19.8,19.81,802700.0,14.5435,14.5435,14.5069,14.5142,802700.0
2008-12-11 13:50:00,19.8,19.81,19.76,19.78,380900.0,14.5069,14.5142,14.4776,14.4922,380900.0
2008-12-11 13:55:00,19.77,19.77,19.68,19.7,675000.0,14.4849,14.4849,14.419,14.4336,675000.0
2008-12-11 14:00:00,19.7,19.79,19.69,19.76,696200.0,14.4336,14.4995,14.4263,14.4776,696200.0
2008-12-11 14:05:00,19.76,19.77,19.71,19.72,237700.0,14.4776,14.4849,14.4409,14.4483,237700.0
2008-12-11 14:10:00,19.72,19.73,19.68,19.7,336600.0,14.4483,14.4556,14.419,14.4336,336600.0
2008-12-11 14:15:00,19.7,19.72,19.68,19.71,377500.0,14.4336,14.4483,14.419,14.4409,377500.0
2008-12-11 14:20:00,19.71,19.74,19.65,19.67,652900.0,14.4409,14.4629,14.397,14.4116,652900.0
2008-12-11 14:25:00,19.66,19.7,19.65,19.68,463800.0,14.4043,14.4336,14.397,14.419,463800.0
2008-12-11 14:30:00,19.69,19.73,19.66,19.73,689400.0,14.4263,14.4556,14.4043,14.4556,689400.0
2008-12-11 14:35:00,19.73,19.74,19.68,19.72,607600.0,14.4556,14.4629,14.419,14.4483,607600.0
2008-12-11 14:40:00,19.72,19.74,19.63,19.64,676900.0,14.4483,14.4629,14.3823,14.3896,676900.0
2008-12-11 14:45:00,19.64,19.68,19.55,19.56,1346300.0,14.3896,14.419,14.3237,14.331,1346300.0
2008-12-11 14:50:00,19.55,19.64,19.51,19.52,1559500.0,14.3237,14.3896,14.2944,14.3017,1559500.0
2008-12-11 14:55:00,19.53,19.59,19.49,19.53,1064900.0,14.309,14.353,14.2797,14.309,1064900.0
2008-12-11 15:00:00,19.53,19.56,19.46,19.53,1200200.0,14.309,14.331,14.2578,14.309,1200200.0
2008-12-11 15:05:00,19.53,19.55,19.43,19.51,1183500.0,14.309,14.3237,14.2358,14.2944,1183500.0
2008-12-11 15:10:00,19.5,19.5,19.4,19.42,1240100.0,14.2871,14.2871,14.2138,14.2285,1240100.0
2008-12-11 15:15:00,19.42,19.85,19.32,19.42,1549800.0,14.2285,14.5435,14.1552,14.2285,1549800.0
2008-12-11 15:20:00,19.43,19.53,19.41,19.52,1452800.0,14.2358,14.309,14.2211,14.3017,1452800.0
2008-12-11 15:25:00,19.51,19.58,19.5,19.54,978000.0,14.2944,14.3457,14.2871,14.3164,978000.0
2008-12-11 15:30:00,19.54,19.58,19.35,19.39,1198800.0,14.3164,14.3457,14.1772,14.2065,1198800.0
2008-12-11 15:35:00,19.39,19.44,19.31,19.35,1405400.0,14.2065,14.2431,14.1479,14.1772,1405400.0
2008-12-11 15:40:00,19.36,19.42,19.33,19.41,1938700.0,14.1845,14.2285,14.1625,14.2211,1938700.0
2008-12-11 15:45:00,19.4,19.45,19.36,19.38,1729700.0,14.2138,14.2504,14.1845,14.1991,1729700.0
2008-12-11 15:50:00,19.38,19.49,19.33,19.44,2116900.0,14.1991,14.2797,14.1625,14.2431,2116900.0
2008-12-11 15:55:00,19.44,19.52,19.4,19.51,3526400.0,14.2431,14.3017,14.2138,14.2944,3526400.0
2008-12-12 09:30:00,19.15,19.34,19.1,19.2,1550500.0,14.0306,14.1698,13.994,14.0673,1550500.0
2008-12-12 09:35:00,19.2,19.32,19.13,19.19,1178700.0,14.0673,14.1552,14.016,14.0599,1178700.0
2008-12-12 09:40:00,19.2,19.22,19.11,19.15,929700.0,14.0673,14.0819,14.0013,14.0306,929700.0
2008-12-12 09:45:00,19.16,19.22,19.05,19.19,1457500.0,14.038,14.0819,13.9574,14.0599,1457500.0
2008-12-12 09:50:00,19.19,19.32,19.12,19.18,1539600.0,14.0599,14.1552,14.0087,14.0526,1539600.0
2008-12-12 09:55:00,19.18,19.85,19.04,19.12,1535100.0,14.0526,14.5435,13.95,14.0087,1535100.0
2008-12-12 10:00:00,19.11,19.25,19.06,19.18,2118300.0,14.0013,14.1039,13.9647,14.0526,2118300.0
2008-12-12 10:05:00,19.18,19.26,19.0,19.02,2213500.0,14.0526,14.1112,13.9207,13.9354,2213500.0
2008-12-12 10:10:00,19.01,19.03,18.85,18.87,1770400.0,13.9281,13.9427,13.8108,13.8255,1770400.0
2008-12-12 10:15:00,18.87,18.96,18.82,18.83,1742600.0,13.8255,13.8914,13.7889,13.7962,1742600.0
2008-12-12 10:20:00,18.84,18.85,18.72,18.83,1827000.0,13.8035,13.8108,13.7156,13.7962,1827000.0
2008-12-12 10:25:00,18.84,18.88,18.76,18.86,961300.0,13.8035,13.8328,13.7449,13.8182,961300.0
2008-12-12 10:30:00,18.87,18.87,18.7,18.78,1327300.0,13.8255,13.8255,13.7009,13.7595,1327300.0
2008-12-12 10:35:00,18.78,18.86,18.74,18.85,1344200.0,13.7595,13.8182,13.7302,13.8108,1344200.0
2008-12-12 10:40:00,18.84,18.99,18.83,18.95,1686800.0,13.8035,13.9134,13.7962,13.8841,1686800.0
2008-12-12 10:45:00,18.94,19.04,18.9,19.04,1360600.0,13.8768,13.95,13.8475,13.95,1360600.0
2008-12-12 10:50:00,19.04,19.26,19.03,19.22,1995900.0,13.95,14.1112,13.9427,14.0819,1995900.0
2008-12-12 10:55:00,19.22,19.36,19.2,19.32,1718400.0,14.0819,14.1845,14.0673,14.1552,1718400.0
2008-12-12 11:00:00,19.31,19.32,19.21,19.28,800200.0,14.1479,14.1552,14.0746,14.1259,800200.0
2008-12-12 11:05:00,19.29,19.4,19.27,19.35,917500.0,14.1332,14.2138,14.1186,14.1772,917500.0
2008-12-12 11:10:00,19.35,19.36,19.22,19.24,842200.0,14.1772,14.1845,14.0819,14.0966,842200.0
2008-12-12 11:15:00,19.24,19.27,19.21,19.24,506800.0,14.0966,14.1186,14.0746,14.0966,506800.0
2008-12-12 11:20:00,19.24,19.24,19.17,19.21,556000.0,14.0966,14.0966,14.0453,14.0746,556000.0
2008-12-12 11:25:00,19.21,19.22,19.17,19.19,382000.0,14.0746,14.0819,14.0453,14.0599,382000.0
2008-12-12 11:30:00,19.19,19.2,19.15,19.18,412000.0,14.0599,14.0673,14.0306,14.0526,412000.0
2008-12-12 11:35:00,19.18,19.23,19.15,19.15,547300.0,14.0526,14.0892,14.0306,14.0306,547300.0
2008-12-12 11:40:00,19.15,19.18,19.05,19.17,735900.0,14.0306,14.0526,13.9574,14.0453,735900.0
2008-12-12 11:45:00,19.17,19.27,19.16,19.25,974800.0,14.0453,14.1186,14.038,14.1039,974800.0
2008-12-12 11:50:00,19.26,19.35,19.22,19.34,722500.0,14.1112,14.1772,14.0819,14.1698,722500.0
2008-12-12 11:55:00,19.34,19.35,19.23,19.27,388600.0,14.1698,14.1772,14.0892,14.1186,388600.0
2008-12-12 12:00:00,19.27,19.36,19.27,19.33,470100.0,14.1186,14.1845,14.1186,14.1625,470100.0
2008-12-12 12:05:00,19.33,19.39,19.3,19.31,348400.0,14.1625,14.2065,14.1405,14.1479,348400.0
2008-12-12 12:10:00,19.31,19.35,19.28,19.28,473700.0,14.1479,14.1772,14.1259,14.1259,473700.0
2008-12-12 12:15:00,19.28,19.36,19.24,19.34,498800.0,14.1259,14.1845,14.0966,14.1698,498800.0
2008-12-12 12:20:00,19.34,19.46,19.29,19.42,805600.0,14.1698,14.2578,14.1332,14.2285,805600.0
2008-12-12 12:25:00,19.42,19.43,19.34,19.41,583100.0,14.2285,14.2358,14.1698,14.2211,583100.0
2008-12-12 12:30:00,19.41,19.48,19.36,19.46,385100.0,14.2211,14.2724,14.1845,14.2578,385100.0
2008-12-12 12:35:00,19.46,19.58,19.45,19.52,636700.0,14.2578,14.3457,14.2504,14.3017,636700.0
2008-12-12 12:40:00,19.52,19.52,19.44,19.45,402300.0,14.3017,14.3017,14.2431,14.2504,402300.0
2008-12-12 12:45:00,19.44,19.5,19.43,19.46,302200.0,14.2431,14.2871,14.2358,14.2578,302200.0
2008-12-12 12:50:00,19.47,19.55,19.41,19.55,676100.0,14.2651,14.3237,14.2211,14.3237,676100.0
2008-12-12 12:55:00,19.54,19.59,19.52,19.52,528100.0,14.3164,14.353,14.3017,14.3017,528100.0
2008-12-12 13:00:00,19.53,19.57,19.51,19.53,384300.0,14.309,14.3384,14.2944,14.309,384300.0
2008-12-12 13:05:00,19.53,19.55,19.46,19.48,425400.0,14.309,14.3237,14.2578,14.2724,425400.0
2008-12-12 13:10:00,19.47,19.49,19.36,19.36,521700.0,14.2651,14.2797,14.1845,14.1845,521700.0
2008-12-12 13:15:00,19.36,19.41,19.33,19.33,771500.0,14.1845,14.2211,14.1625,14.1625,771500.0
2008-12-12 13:20:00,19.33,19.39,19.32,19.39,422100.0,14.1625,14.2065,14.1552,14.2065,422100.0
2008-12-12 13:25:00,19.39,19.4,19.31,19.38,680100.0,14.2065,14.2138,14.1479,14.1991,680100.0
2008-12-12 13:30:00,19.38,19.38,19.26,19.27,574000.0,14.1991,14.1991,14.1112,14.1186,574000.0
2008-12-12 13:35:00,19.28,19.28,19.22,19.24,437700.0,14.1259,14.1259,14.0819,14.0966,437700.0
2008-12-12 13:40:00,19.24,19.24,19.14,19.15,737500.0,14.0966,14.0966,14.0233,14.0306,737500.0
2008-12-12 13:45:00,19.15,19.18,19.12,19.14,485900.0,14.0306,14.0526,14.0087,14.0233,485900.0
2008-12-12 13:50:00,19.14,19.16,19.1,19.16,495800.0,14.0233,14.038,13.994,14.038,495800.0
2008-12-12 13:55:00,19.16,19.2,19.14,19.18,405800.0,14.038,14.0673,14.0233,14.0526,405800.0
2008-12-12 14:00:00,19.18,19.27,19.17,19.27,688800.0,14.0526,14.1186,14.0453,14.1186,688800.0
2008-12-12 14:05:00,19.27,19.32,19.25,19.26,657500.0,14.1186,14.1552,14.1039,14.1112,657500.0
2008-12-12 14:10:00,19.26,19.34,19.25,19.25,337400.0,14.1112,14.1698,14.1039,14.1039,337400.0
2008-12-12 14:15:00,19.25,19.34,19.23,19.24,656400.0,14.1039,14.1698,14.0892,14.0966,656400.0
2008-12-12 14:20:00,19.24,19.28,19.18,19.26,761800.0,14.0966,14.1259,14.0526,14.1112,761800.0
2008-12-12 14:25:00,19.27,19.3,19.21,19.28,654800.0,14.1186,14.1405,14.0746,14.1259,654800.0
2008-12-12 14:30:00,19.28,19.28,19.15,19.21,860400.0,14.1259,14.1259,14.0306,14.0746,860400.0
2008-12-12 14:35:00,19.2,19.34,19.17,19.3,692600.0,14.0673,14.1698,14.0453,14.1405,692600.0
2008-12-12 14:40:00,19.31,19.38,19.28,19.33,672500.0,14.1479,14.1991,14.1259,14.1625,672500.0
2008-12-12 14:45:00,19.34,19.39,19.31,19.37,741900.0,14.1698,14.2065,14.1479,14.1918,741900.0
2008-12-12 14:50:00,19.37,19.5,19.37,19.41,1122900.0,14.1918,14.2871,14.1918,14.2211,1122900.0
2008-12-12 14:55:00,19.41,19.48,19.38,19.44,693900.0,14.2211,14.2724,14.1991,14.2431,693900.0
2008-12-12 15:00:00,19.44,19.53,19.42,19.43,908800.0,14.2431,14.309,14.2285,14.2358,908800.0
2008-12-12 15:05:00,19.43,19.49,19.36,19.36,1023700.0,14.2358,14.2797,14.1845,14.1845,1023700.0
2008-12-12 15:10:00,19.36,19.36,19.25,19.32,917100.0,14.1845,14.1845,14.1039,14.1552,917100.0
2008-12-12 15:15:00,19.32,19.38,19.21,19.21,937200.0,14.1552,14.1991,14.0746,14.0746,937200.0
2008-12-12 15:20:00,19.21,19.32,19.2,19.25,954100.0,14.0746,14.1552,14.0673,14.1039,954100.0
2008-12-12 15:25:00,19.25,19.3,19.18,19.3,881500.0,14.1039,14.1405,14.0526,14.1405,881500.0
2008-12-12 15:30:00,19.3,19.31,19.18,19.22,1270000.0,14.1405,14.1479,14.0526,14.0819,1270000.0
2008-12-12 15:35:00,19.23,19.33,19.17,19.3,1197500.0,14.0892,14.1625,14.0453,14.1405,1197500.0
2008-12-12 15:40:00,19.29,19.34,19.27,19.3,1260300.0,14.1332,14.1698,14.1186,14.1405,1260300.0
2008-12-12 15:45:00,19.29,19.32,19.18,19.25,1576900.0,14.1332,14.1552,14.0526,14.1039,1576900.0
2008-12-12 15:50:00,19.25,19.31,19.22,19.24,1495500.0,14.1039,14.1479,14.0819,14.0966,1495500.0
2008-12-12 15:55:00,19.25,19.35,19.1,19.34,3718900.0,14.1039,14.1772,13.994,14.1698,3718900.0
2008-12-15 09:30:00,19.34,19.44,19.33,19.34,1152600.0,14.1698,14.2431,14.1625,14.1698,1152600.0
2008-12-15 09:35:00,19.33,19.36,19.25,19.27,645600.0,14.1625,14.1845,14.1039,14.1186,645600.0
2008-12-15 09:40:00,19.27,19.32,19.19,19.22,808500.0,14.1186,14.1552,14.0599,14.0819,808500.0
2008-12-15 09:45:00,19.21,19.35,19.18,19.27,761600.0,14.0746,14.1772,14.0526,14.1186,761600.0
2008-12-15 09:50:00,19.25,19.26,19.01,19.12,1004300.0,14.1039,14.1112,13.9281,14.0087,1004300.0
2008-12-15 09:55:00,19.11,19.14,19.05,19.05,520000.0,14.0013,14.0233,13.9574,13.9574,520000.0
2008-12-15 10:00:00,19.05,19.17,19.03,19.09,664500.0,13.9574,14.0453,13.9427,13.9867,664500.0
2008-12-15 10:05:00,19.1,19.18,19.04,19.08,711700.0,13.994,14.0526,13.95,13.9793,711700.0
2008-12-15 10:10:00,19.08,19.09,19.03,19.06,612200.0,13.9793,13.9867,13.9427,13.9647,612200.0
2008-12-15 10:15:00,19.06,19.15,19.03,19.06,1032400.0,13.9647,14.0306,13.9427,13.9647,1032400.0
2008-12-15 10:20:00,19.07,19.09,19.03,19.05,565700.0,13.972,13.9867,13.9427,13.9574,565700.0
2008-12-15 10:25:00,19.05,19.12,19.04,19.08,678900.0,13.9574,14.0087,13.95,13.9793,678900.0
2008-12-15 10:30:00,19.09,19.16,19.07,19.09,863400.0,13.9867,14.038,13.972,13.9867,863400.0
2008-12-15 10:35:00,19.08,19.12,19.03,19.11,553200.0,13.9793,14.0087,13.9427,14.0013,553200.0
2008-12-15 10:40:00,19.11,19.12,19.05,19.05,382800.0,14.0013,14.0087,13.9574,13.9574,382800.0
2008-12-15 10:45:00,19.05,19.07,19.0,19.02,507300.0,13.9574,13.972,13.9207,13.9354,507300.0
2008-12-15 10:50:00,19.02,19.02,18.99,19.0,476600.0,13.9354,13.9354,13.9134,13.9207,476600.0
2008-12-15 10:55:00,19.0,19.02,18.91,18.95,920400.0,13.9207,13.9354,13.8548,13.8841,920400.0
2008-12-15 11:00:00,18.95,18.97,18.92,18.96,490100.0,13.8841,13.8988,13.8621,13.8914,490100.0
2008-12-15 11:05:00,18.95,19.05,18.92,19.04,567600.0,13.8841,13.9574,13.8621,13.95,567600.0
2008-12-15 11:10:00,19.04,19.05,18.95,19.03,444400.0,13.95,13.9574,13.8841,13.9427,444400.0
2008-12-15 11:15:00,19.03,19.05,18.98,18.99,409900.0,13.9427,13.9574,13.9061,13.9134,409900.0
2008-12-15 11:20:00,18.99,19.09,18.99,19.01,637500.0,13.9134,13.9867,13.9134,13.9281,637500.0
2008-12-15 11:25:00,19.02,19.04,19.0,19.01,335800.0,13.9354,13.95,13.9207,13.9281,335800.0
2008-12-15 11:30:00,19.01,19.05,18.97,19.0,528600.0,13.9281,13.9574,13.8988,13.9207,528600.0
2008-12-15 11:35:00,19.0,19.03,18.96,18.98,489200.0,13.9207,13.9427,13.8914,13.9061,489200.0
2008-12-15 11:40:00,18.97,19.01,18.94,19.01,1214700.0,13.8988,13.9281,13.8768,13.9281,1214700.0
2008-12-15 11:45:00,19.01,19.03,18.95,18.99,485900.0,13.9281,13.9427,13.8841,13.9134,485900.0
2008-12-15 11:50:00,18.99,19.01,18.94,18.98,923500.0,13.9134,13.9281,13.8768,13.9061,923500.0
2008-12-15 11:55:00,18.99,18.99,18.94,18.95,811600.0,13.9134,13.9134,13.8768,13.8841,811600.0
2008-12-15 12:00:00,18.95,18.97,18.92,18.96,537600.0,13.8841,13.8988,13.8621,13.8914,537600.0
2008-12-15 12:05:00,18.95,19.02,18.94,19.01,331900.0,13.8841,13.9354,13.8768,13.9281,331900.0
2008-12-15 12:10:00,19.01,19.06,18.99,18.99,394400.0,13.9281,13.9647,13.9134,13.9134,394400.0
2008-12-15 12:15:00,19.0,19.02,18.98,19.01,493400.0,13.9207,13.9354,13.9061,13.9281,493400.0
2008-12-15 12:20:00,19.02,19.08,19.01,19.07,374800.0,13.9354,13.9793,13.9281,13.972,374800.0
2008-12-15 12:25:00,19.07,19.07,19.01,19.02,410600.0,13.972,13.972,13.9281,13.9354,410600.0
2008-12-15 12:30:00,19.02,19.04,18.99,19.02,429400.0,13.9354,13.95,13.9134,13.9354,429400.0
2008-12-15 12:35:00,19.03,19.04,19.01,19.02,228500.0,13.9427,13.95,13.9281,13.9354,228500.0
2008-12-15 12:40:00,19.02,19.03,18.97,18.97,274300.0,13.9354,13.9427,13.8988,13.8988,274300.0
2008-12-15 12:45:00,18.97,18.98,18.94,18.94,226900.0,13.8988,13.9061,13.8768,13.8768,226900.0
2008-12-15 12:50:00,18.94,18.98,18.94,18.96,335600.0,13.8768,13.9061,13.8768,13.8914,335600.0
2008-12-15 12:55:00,18.96,19.0,18.94,18.95,382200.0,13.8914,13.9207,13.8768,13.8841,382200.0
2008-12-15 13:00:00,18.94,18.97,18.92,18.93,346400.0,13.8768,13.8988,13.8621,13.8694,346400.0
2008-12-15 13:05:00,18.93,18.94,18.9,18.92,534200.0,13.8694,13.8768,13.8475,13.8621,534200.0
2008-12-15 13:10:00,18.91,18.94,18.91,18.92,351500.0,13.8548,13.8768,13.8548,13.8621,351500.0
2008-12-15 13:15:00,18.92,18.93,18.9,18.91,323700.0,13.8621,13.8694,13.8475,13.8548,323700.0
2008-12-15 13:20:00,18.91,18.97,18.9,18.96,345100.0,13.8548,13.8988,13.8475,13.8914,345100.0
2008-12-15 13:25:00,18.96,19.02,18.95,18.99,514300.0,13.8914,13.9354,13.8841,13.9134,514300.0
2008-12-15 13:30:00,18.98,19.03,18.97,19.02,264700.0,13.9061,13.9427,13.8988,13.9354,264700.0
2008-12-15 13:35:00,19.01,19.05,18.99,19.0,371700.0,13.9281,13.9574,13.9134,13.9207,371700.0
2008-12-15 13:40:00,19.0,19.04,18.99,19.02,347400.0,13.9207,13.95,13.9134,13.9354,347400.0
2008-12-15 13:45:00,19.01,19.05,19.01,19.03,692600.0,13.9281,13.9574,13.9281,13.9427,692600.0
2008-12-15 13:50:00,19.03,19.04,18.98,19.02,366800.0,13.9427,13.95,13.9061,13.9354,366800.0
2008-12-15 13:55:00,19.02,19.02,18.99,19.02,404400.0,13.9354,13.9354,13.9134,13.9354,404400.0
2008-12-15 14:00:00,19.01,19.1,19.01,19.08,464100.0,13.9281,13.994,13.9281,13.9793,464100.0
2008-12-15 14:05:00,19.08,19.12,19.07,19.12,438800.0,13.9793,14.0087,13.972,14.0087,438800.0
2008-12-15 14:10:00,19.11,19.12,19.02,19.03,765800.0,14.0013,14.0087,13.9354,13.9427,765800.0
2008-12-15 14:15:00,19.02,19.08,19.02,19.08,528800.0,13.9354,13.9793,13.9354,13.9793,528800.0
2008-12-15 14:20:00,19.08,19.12,19.05,19.1,457600.0,13.9793,14.0087,13.9574,13.994,457600.0
2008-12-15 14:25:00,19.1,19.14,19.03,19.03,383700.0,13.994,14.0233,13.9427,13.9427,383700.0
2008-12-15 14:30:00,19.04,19.13,19.03,19.12,458900.0,13.95,14.016,13.9427,14.0087,458900.0
2008-12-15 14:35:00,19.11,19.12,19.04,19.08,519600.0,14.0013,14.0087,13.95,13.9793,519600.0
2008-12-15 14:40:00,19.08,19.11,19.0,19.0,549300.0,13.9793,14.0013,13.9207,13.9207,549300.0
2008-12-15 14:45:00,19.0,19.04,18.97,19.0,847100.0,13.9207,13.95,13.8988,13.9207,847100.0
2008-12-15 14:50:00,19.01,19.05,18.99,19.01,499500.0,13.9281,13.9574,13.9134,13.9281,499500.0
2008-12-15 14:55:00,19.01,19.04,18.99,18.99,373000.0,13.9281,13.95,13.9134,13.9134,373000.0
2008-12-15 15:00:00,18.99,19.03,18.96,18.99,497000.0,13.9134,13.9427,13.8914,13.9134,497000.0
2008-12-15 15:05:00,19.0,19.05,18.97,18.99,633600.0,13.9207,13.9574,13.8988,13.9134,633600.0
2008-12-15 15:10:00,18.99,19.01,18.92,18.96,1075000.0,13.9134,13.9281,13.8621,13.8914,1075000.0
2008-12-15 15:15:00,18.96,18.97,18.89,18.9,619700.0,13.8914,13.8988,13.8401,13.8475,619700.0
2008-12-15 15:20:00,18.9,19.0,18.89,18.95,759700.0,13.8475,13.9207,13.8401,13.8841,759700.0
2008-12-15 15:25:00,18.94,18.99,18.92,18.98,627000.0,13.8768,13.9134,13.8621,13.9061,627000.0
2008-12-15 15:30:00,18.98,19.02,18.92,19.0,798300.0,13.9061,13.9354,13.8621,13.9207,798300.0
2008-12-15 15:35:00,19.01,19.15,19.0,19.1,1961200.0,13.9281,14.0306,13.9207,13.994,1961200.0
2008-12-15 15:40:00,19.09,19.25,19.06,19.19,1767300.0,13.9867,14.1039,13.9647,14.0599,1767300.0
2008-12-15 15:45:00,19.19,19.3,19.18,19.23,2420200.0,14.0599,14.1405,14.0526,14.0892,2420200.0
2008-12-15 15:50:00,19.24,19.27,19.1,19.14,2229300.0,14.0966,14.1186,13.994,14.0233,2229300.0
2008-12-15 15:55:00,19.14,19.23,19.03,19.04,3021900.0,14.0233,14.0892,13.9427,13.95,3021900.0
2008-12-16 09:30:00,19.2,19.42,19.18,19.31,1379000.0,14.0673,14.2285,14.0526,14.1479,1379000.0
2008-12-16 09:35:00,19.31,19.34,19.25,19.28,821000.0,14.1479,14.1698,14.1039,14.1259,821000.0
2008-12-16 09:40:00,19.28,19.3,19.12,19.12,1293500.0,14.1259,14.1405,14.0087,14.0087,1293500.0
2008-12-16 09:45:00,19.11,19.14,19.0,19.01,1610400.0,14.0013,14.0233,13.9207,13.9281,1610400.0
2008-12-16 09:50:00,19.02,19.08,19.0,19.08,1060500.0,13.9354,13.9793,13.9207,13.9793,1060500.0
2008-12-16 09:55:00,19.08,19.15,19.05,19.13,1920500.0,13.9793,14.0306,13.9574,14.016,1920500.0
2008-12-16 10:00:00,19.14,19.2,19.1,19.12,1590200.0,14.0233,14.0673,13.994,14.0087,1590200.0
2008-12-16 10:05:00,19.13,19.22,19.1,19.22,1366500.0,14.016,14.0819,13.994,14.0819,1366500.0
2008-12-16 10:10:00,19.22,19.27,19.16,19.24,1753600.0,14.0819,14.1186,14.038,14.0966,1753600.0
2008-12-16 10:15:00,19.24,19.26,19.18,19.18,1016700.0,14.0966,14.1112,14.0526,14.0526,1016700.0
2008-12-16 10:20:00,19.19,19.22,19.16,19.19,907700.0,14.0599,14.0819,14.038,14.0599,907700.0
2008-12-16 10:25:00,19.2,19.25,19.18,19.22,576700.0,14.0673,14.1039,14.0526,14.0819,576700.0
2008-12-16 10:30:00,19.23,19.27,19.21,19.25,703300.0,14.0892,14.1186,14.0746,14.1039,703300.0
2008-12-16 10:35:00,19.25,19.27,19.2,19.24,969600.0,14.1039,14.1186,14.0673,14.0966,969600.0
2008-12-16 10:40:00,19.23,19.3,19.22,19.3,522100.0,14.0892,14.1405,14.0819,14.1405,522100.0
2008-12-16 10:45:00,19.29,19.34,19.29,19.33,726400.0,14.1332,14.1698,14.1332,14.1625,726400.0
2008-12-16 10:50:00,19.34,19.43,19.33,19.42,862200.0,14.1698,14.2358,14.1625,14.2285,862200.0
2008-12-16 10:55:00,19.42,19.44,19.4,19.44,567700.0,14.2285,14.2431,14.2138,14.2431,567700.0
2008-12-16 11:00:00,19.43,19.46,19.4,19.41,1291900.0,14.2358,14.2578,14.2138,14.2211,1291900.0
2008-12-16 11:05:00,19.41,19.46,19.4,19.4,1000900.0,14.2211,14.2578,14.2138,14.2138,1000900.0
2008-12-16 11:10:00,19.41,19.43,19.35,19.35,844500.0,14.2211,14.2358,14.1772,14.1772,844500.0
2008-12-16 11:15:00,19.36,19.39,19.32,19.35,584000.0,14.1845,14.2065,14.1552,14.1772,584000.0
2008-12-16 11:20:00,19.35,19.4,19.33,19.4,408300.0,14.1772,14.2138,14.1625,14.2138,408300.0
2008-12-16 11:25:00,19.39,19.39,19.35,19.39,347200.0,14.2065,14.2065,14.1772,14.2065,347200.0
2008-12-16 11:30:00,19.38,19.45,19.38,19.44,476500.0,14.1991,14.2504,14.1991,14.2431,476500.0
2008-12-16 11:35:00,19.43,19.5,19.43,19.48,594100.0,14.2358,14.2871,14.2358,14.2724,594100.0
2008-12-16 11:40:00,19.48,19.49,19.42,19.47,842800.0,14.2724,14.2797,14.2285,14.2651,842800.0
2008-12-16 11:45:00,19.48,19.53,19.46,19.49,745200.0,14.2724,14.309,14.2578,14.2797,745200.0
2008-12-16 11:50:00,19.5,19.53,19.44,19.45,521700.0,14.2871,14.309,14.2431,14.2504,521700.0
2008-12-16 11:55:00,19.45,19.49,19.44,19.46,378900.0,14.2504,14.2797,14.2431,14.2578,378900.0
2008-12-16 12:00:00,19.46,19.46,19.4,19.42,293800.0,14.2578,14.2578,14.2138,14.2285,293800.0
2008-12-16 12:05:00,19.42,19.42,19.38,19.38,329700.0,14.2285,14.2285,14.1991,14.1991,329700.0
2008-12-16 12:10:00,19.38,19.44,19.38,19.43,619700.0,14.1991,14.2431,14.1991,14.2358,619700.0
2008-12-16 12:15:00,19.43,19.47,19.38,19.38,673100.0,14.2358,14.2651,14.1991,14.1991,673100.0
2008-12-16 12:20:00,19.38,19.4,19.37,19.39,215300.0,14.1991,14.2138,14.1918,14.2065,215300.0
2008-12-16 12:25:00,19.4,19.4,19.37,19.39,280500.0,14.2138,14.2138,14.1918,14.2065,280500.0
2008-12-16 12:30:00,19.4,19.42,19.38,19.41,248700.0,14.2138,14.2285,14.1991,14.2211,248700.0
2008-12-16 12:35:00,19.42,19.43,19.36,19.42,492300.0,14.2285,14.2358,14.1845,14.2285,492300.0
2008-12-16 12:40:00,19.41,19.44,19.4,19.42,289200.0,14.2211,14.2431,14.2138,14.2285,289200.0
2008-12-16 12:45:00,19.41,19.44,19.39,19.42,276400.0,14.2211,14.2431,14.2065,14.2285,276400.0
2008-12-16 12:50:00,19.43,19.43,19.4,19.42,218800.0,14.2358,14.2358,14.2138,14.2285,218800.0
2008-12-16 12:55:00,19.42,19.43,19.4,19.41,184100.0,14.2285,14.2358,14.2138,14.2211,184100.0
2008-12-16 13:00:00,19.41,19.41,19.37,19.38,246800.0,14.2211,14.2211,14.1918,14.1991,246800.0
2008-12-16 13:05:00,19.38,19.39,19.37,19.37,208700.0,14.1991,14.2065,14.1918,14.1918,208700.0
2008-12-16 13:10:00,19.37,19.41,19.37,19.4,343300.0,14.1918,14.2211,14.1918,14.2138,343300.0
2008-12-16 13:15:00,19.41,19.42,19.35,19.42,392900.0,14.2211,14.2285,14.1772,14.2285,392900.0
2008-12-16 13:20:00,19.41,19.42,19.38,19.39,215700.0,14.2211,14.2285,14.1991,14.2065,215700.0
2008-12-16 13:25:00,19.38,19.41,19.37,19.41,221100.0,14.1991,14.2211,14.1918,14.2211,221100.0
2008-12-16 13:30:00,19.41,19.41,19.36,19.36,486500.0,14.2211,14.2211,14.1845,14.1845,486500.0
2008-12-16 13:35:00,19.36,19.42,19.32,19.37,757400.0,14.1845,14.2285,14.1552,14.1918,757400.0
2008-12-16 13:40:00,19.38,19.39,19.33,19.36,676900.0,14.1991,14.2065,14.1625,14.1845,676900.0
2008-12-16 13:45:00,19.37,19.4,19.34,19.35,622600.0,14.1918,14.2138,14.1698,14.1772,622600.0
2008-12-16 13:50:00,19.34,19.37,19.33,19.34,682900.0,14.1698,14.1918,14.1625,14.1698,682900.0
2008-12-16 13:55:00,19.34,19.37,19.34,19.36,361900.0,14.1698,14.1918,14.1698,14.1845,361900.0
2008-12-16 14:00:00,19.35,19.38,19.35,19.38,217700.0,14.1772,14.1991,14.1772,14.1991,217700.0
2008-12-16 14:05:00,19.39,19.42,19.38,19.39,346900.0,14.2065,14.2285,14.1991,14.2065,346900.0
2008-12-16 14:10:00,19.4,19.43,19.37,19.41,343600.0,14.2138,14.2358,14.1918,14.2211,343600.0
2008-12-16 14:15:00,19.41,19.44,19.39,19.42,185600.0,14.2211,14.2431,14.2065,14.2285,185600.0
2008-12-16 14:20:00,19.43,19.66,19.41,19.49,2005500.0,14.2358,14.4043,14.2211,14.2797,2005500.0
2008-12-16 14:25:00,19.56,19.6,19.47,19.55,1800400.0,14.331,14.3603,14.2651,14.3237,1800400.0
2008-12-16 14:30:00,19.55,19.77,19.52,19.75,2580300.0,14.3237,14.4849,14.3017,14.4702,2580300.0
2008-12-16 14:35:00,19.75,19.88,19.67,19.86,2163200.0,14.4702,14.5655,14.4116,14.5508,2163200.0
2008-12-16 14:40:00,19.86,19.87,19.67,19.7,2608000.0,14.5508,14.5582,14.4116,14.4336,2608000.0
2008-12-16 14:45:00,19.7,19.72,19.62,19.67,1864600.0,14.4336,14.4483,14.375,14.4116,1864600.0
2008-12-16 14:50:00,19.67,19.82,19.63,19.82,2508400.0,14.4116,14.5215,14.3823,14.5215,2508400.0
2008-12-16 14:55:00,19.82,19.83,19.72,19.78,1605500.0,14.5215,14.5289,14.4483,14.4922,1605500.0
2008-12-16 15:00:00,19.78,19.81,19.6,19.62,1405100.0,14.4922,14.5142,14.3603,14.375,1405100.0
2008-12-16 15:05:00,19.63,19.77,19.61,19.73,1424500.0,14.3823,14.4849,14.3677,14.4556,1424500.0
2008-12-16 15:10:00,19.72,19.96,19.71,19.89,3073400.0,14.4483,14.6241,14.4409,14.5728,3073400.0
2008-12-16 15:15:00,19.89,20.07,19.89,20.0,2324500.0,14.5728,14.7047,14.5728,14.6534,2324500.0
2008-12-16 15:20:00,20.0,20.17,20.0,20.11,2397500.0,14.6534,14.778,14.6534,14.734,2397500.0
2008-12-16 15:25:00,20.11,20.18,20.07,20.1,2452100.0,14.734,14.7853,14.7047,14.7267,2452100.0
2008-12-16 15:30:00,20.1,20.15,20.0,20.07,1749900.0,14.7267,14.7633,14.6534,14.7047,1749900.0
2008-12-16 15:35:00,20.07,20.09,19.99,20.08,2203100.0,14.7047,14.7193,14.6461,14.712,2203100.0
2008-12-16 15:40:00,20.08,20.08,19.96,20.04,2247900.0,14.712,14.712,14.6241,14.6827,2247900.0
2008-12-16 15:45:00,20.05,20.08,19.9,19.91,2558100.0,14.69,14.712,14.5801,14.5875,2558100.0
2008-12-16 15:50:00,19.91,20.0,19.9,19.98,3241000.0,14.5875,14.6534,14.5801,14.6388,3241000.0
2008-12-16 15:55:00,19.99,20.1,19.98,20.02,3553500.0,14.6461,14.7267,14.6388,14.6681,3553500.0
2008-12-17 09:30:00,19.81,20.0,19.76,19.88,1412500.0,14.5142,14.6534,14.4776,14.5655,1412500.0
2008-12-17 09:35:00,19.88,20.02,19.83,19.92,1390700.0,14.5655,14.6681,14.5289,14.5948,1390700.0
2008-12-17 09:40:00,19.92,19.94,19.9,19.93,1760600.0,14.5948,14.6094,14.5801,14.6021,1760600.0
2008-12-17 09:45:00,19.93,20.0,19.92,19.99,1537300.0,14.6021,14.6534,14.5948,14.6461,1537300.0
2008-12-17 09:50:00,19.99,20.0,19.9,19.91,998400.0,14.6461,14.6534,14.5801,14.5875,998400.0
2008-12-17 09:55:00,19.91,19.91,19.76,19.8,1508700.0,14.5875,14.5875,14.4776,14.5069,1508700.0
2008-12-17 10:00:00,19.81,19.82,19.67,19.67,1135000.0,14.5142,14.5215,14.4116,14.4116,1135000.0
2008-12-17 10:05:00,19.68,19.69,19.63,19.69,730400.0,14.419,14.4263,14.3823,14.4263,730400.0
2008-12-17 10:10:00,19.68,19.69,19.5,19.55,1862900.0,14.419,14.4263,14.2871,14.3237,1862900.0
2008-12-17 10:15:00,19.55,19.58,19.51,19.57,1528400.0,14.3237,14.3457,14.2944,14.3384,1528400.0
2008-12-17 10:20:00,19.57,19.66,19.57,19.62,1149400.0,14.3384,14.4043,14.3384,14.375,1149400.0
2008-12-17 10:25:00,19.62,19.65,19.58,19.64,713200.0,14.375,14.397,14.3457,14.3896,713200.0
2008-12-17 10:30:00,19.63,19.67,19.61,19.63,579300.0,14.3823,14.4116,14.3677,14.3823,579300.0
2008-12-17 10:35:00,19.63,19.68,19.61,19.67,550500.0,14.3823,14.419,14.3677,14.4116,550500.0
2008-12-17 10:40:00,19.67,19.75,19.63,19.72,1226800.0,14.4116,14.4702,14.3823,14.4483,1226800.0
2008-12-17 10:45:00,19.72,19.75,19.65,19.66,1187000.0,14.4483,14.4702,14.397,14.4043,1187000.0
2008-12-17 10:50:00,19.67,19.71,19.64,19.66,672500.0,14.4116,14.4409,14.3896,14.4043,672500.0
2008-12-17 10:55:00,19.65,19.71,19.63,19.68,693900.0,14.397,14.4409,14.3823,14.419,693900.0
2008-12-17 11:00:00,19.68,19.75,19.5,19.67,727500.0,14.419,14.4702,14.2871,14.4116,727500.0
2008-12-17 11:05:00,19.66,19.69,19.64,19.69,416600.0,14.4043,14.4263,14.3896,14.4263,416600.0
2008-12-17 11:10:00,19.69,19.74,19.66,19.73,762700.0,14.4263,14.4629,14.4043,14.4556,762700.0
2008-12-17 11:15:00,19.73,19.74,19.66,19.68,583900.0,14.4556,14.4629,14.4043,14.419,583900.0
2008-12-17 11:20:00,19.68,19.74,19.68,19.69,561300.0,14.419,14.4629,14.419,14.4263,561300.0
2008-12-17 11:25:00,19.69,19.74,19.68,19.73,615600.0,14.4263,14.4629,14.419,14.4556,615600.0
2008-12-17 11:30:00,19.72,19.8,19.7,19.74,800000.0,14.4483,14.5069,14.4336,14.4629,800000.0
2008-12-17 11:35:00,19.73,19.84,19.71,19.81,658200.0,14.4556,14.5362,14.4409,14.5142,658200.0
2008-12-17 11:40:00,19.81,19.81,19.78,19.78,316900.0,14.5142,14.5142,14.4922,14.4922,316900.0
2008-12-17 11:45:00,19.78,19.84,19.77,19.78,573200.0,14.4922,14.5362,14.4849,14.4922,573200.0
2008-12-17 11:50:00,19.79,19.85,19.78,19.79,618300.0,14.4995,14.5435,14.4922,14.4995,618300.0
2008-12-17 11:55:00,19.79,19.87,19.78,19.84,342500.0,14.4995,14.5582,14.4922,14.5362,342500.0
2008-12-17 12:00:00,19.84,19.85,19.8,19.82,269400.0,14.5362,14.5435,14.5069,14.5215,269400.0
2008-12-17 12:05:00,19.82,19.95,19.81,19.92,473900.0,14.5215,14.6168,14.5142,14.5948,473900.0
2008-12-17 12:10:00,19.93,20.02,19.92,20.0,1041500.0,14.6021,14.6681,14.5948,14.6534,1041500.0
2008-12-17 12:15:00,20.0,20.0,19.96,19.99,535700.0,14.6534,14.6534,14.6241,14.6461,535700.0
2008-12-17 12:20:00,19.99,20.02,19.96,20.0,504000.0,14.6461,14.6681,14.6241,14.6534,504000.0
2008-12-17 12:25:00,20.01,20.05,19.97,19.98,831300.0,14.6607,14.69,14.6314,14.6388,831300.0
2008-12-17 12:30:00,19.98,20.05,19.98,19.98,688000.0,14.6388,14.69,14.6388,14.6388,688000.0
2008-12-17 12:35:00,19.99,20.01,19.92,19.92,597400.0,14.6461,14.6607,14.5948,14.5948,597400.0
2008-12-17 12:40:00,19.92,19.96,19.91,19.93,290000.0,14.5948,14.6241,14.5875,14.6021,290000.0
2008-12-17 12:45:00,19.92,19.94,19.91,19.94,321200.0,14.5948,14.6094,14.5875,14.6094,321200.0
2008-12-17 12:50:00,19.95,20.04,19.94,20.0,650100.0,14.6168,14.6827,14.6094,14.6534,650100.0
2008-12-17 12:55:00,20.01,20.01,19.93,19.94,483700.0,14.6607,14.6607,14.6021,14.6094,483700.0
2008-12-17 13:00:00,19.94,19.96,19.88,19.92,448600.0,14.6094,14.6241,14.5655,14.5948,448600.0
2008-12-17 13:05:00,19.92,19.92,19.86,19.9,708200.0,14.5948,14.5948,14.5508,14.5801,708200.0
2008-12-17 13:10:00,19.9,19.95,19.87,19.88,666000.0,14.5801,14.6168,14.5582,14.5655,666000.0
2008-12-17 13:15:00,19.88,19.95,19.86,19.88,817200.0,14.5655,14.6168,14.5508,14.5655,817200.0
2008-12-17 13:20:00,19.88,19.96,19.87,19.95,584100.0,14.5655,14.6241,14.5582,14.6168,584100.0
2008-12-17 13:25:00,19.95,19.96,19.89,19.9,408400.0,14.6168,14.6241,14.5728,14.5801,408400.0
2008-12-17 13:30:00,19.9,19.95,19.89,19.93,419600.0,14.5801,14.6168,14.5728,14.6021,419600.0
2008-12-17 13:35:00,19.93,20.0,19.91,20.0,599200.0,14.6021,14.6534,14.5875,14.6534,599200.0
2008-12-17 13:40:00,20.0,20.01,19.93,19.98,1108700.0,14.6534,14.6607,14.6021,14.6388,1108700.0
2008-12-17 13:45:00,19.98,20.01,19.97,19.98,622000.0,14.6388,14.6607,14.6314,14.6388,622000.0
2008-12-17 13:50:00,19.99,20.0,19.92,19.99,579800.0,14.6461,14.6534,14.5948,14.6461,579800.0
2008-12-17 13:55:00,19.99,20.0,19.94,19.94,616700.0,14.6461,14.6534,14.6094,14.6094,616700.0
2008-12-17 14:00:00,19.94,19.98,19.91,19.95,895700.0,14.6094,14.6388,14.5875,14.6168,895700.0
2008-12-17 14:05:00,19.95,20.01,19.93,20.0,1034500.0,14.6168,14.6607,14.6021,14.6534,1034500.0
2008-12-17 14:10:00,19.99,20.0,19.93,19.96,841500.0,14.6461,14.6534,14.6021,14.6241,841500.0
2008-12-17 14:15:00,19.96,19.97,19.89,19.9,722400.0,14.6241,14.6314,14.5728,14.5801,722400.0
2008-12-17 14:20:00,19.91,19.93,19.79,19.85,1174500.0,14.5875,14.6021,14.4995,14.5435,1174500.0
2008-12-17 14:25:00,19.86,19.86,19.72,19.76,1073700.0,14.5508,14.5508,14.4483,14.4776,1073700.0
2008-12-17 14:30:00,19.75,19.83,19.69,19.7,1157300.0,14.4702,14.5289,14.4263,14.4336,1157300.0
2008-12-17 14:35:00,19.7,19.74,19.62,19.7,1210900.0,14.4336,14.4629,14.375,14.4336,1210900.0
2008-12-17 14:40:00,19.7,19.76,19.67,19.75,1412900.0,14.4336,14.4776,14.4116,14.4702,1412900.0
2008-12-17 14:45:00,19.74,19.82,19.7,19.79,1084600.0,14.4629,14.5215,14.4336,14.4995,1084600.0
2008-12-17 14:50:00,19.79,19.82,19.77,19.8,1014300.0,14.4995,14.5215,14.4849,14.5069,1014300.0
2008-12-17 14:55:00,19.81,19.84,19.75,19.79,785900.0,14.5142,14.5362,14.4702,14.4995,785900.0
2008-12-17 15:00:00,19.79,19.89,19.79,19.83,1011600.0,14.4995,14.5728,14.4995,14.5289,1011600.0
2008-12-17 15:05:00,19.83,19.86,19.8,19.82,980500.0,14.5289,14.5508,14.5069,14.5215,980500.0
2008-12-17 15:10:00,19.82,19.87,19.77,19.86,1186100.0,14.5215,14.5582,14.4849,14.5508,1186100.0
2008-12-17 15:15:00,19.85,19.93,19.85,19.92,1366700.0,14.5435,14.6021,14.5435,14.5948,1366700.0
2008-12-17 15:20:00,19.93,20.0,19.9,19.92,1520100.0,14.6021,14.6534,14.5801,14.5948,1520100.0
2008-12-17 15:25:00,19.92,19.94,19.76,19.81,956600.0,14.5948,14.6094,14.4776,14.5142,956600.0
2008-12-17 15:30:00,19.8,19.81,19.73,19.75,1100300.0,14.5069,14.5142,14.4556,14.4702,1100300.0
2008-12-17 15:35:00,19.75,19.81,19.69,19.71,1114900.0,14.4702,14.5142,14.4263,14.4409,1114900.0
2008-12-17 15:40:00,19.71,19.82,19.71,19.76,1273600.0,14.4409,14.5215,14.4409,14.4776,1273600.0
2008-12-17 15:45:00,19.75,19.89,19.75,19.89,1602200.0,14.4702,14.5728,14.4702,14.5728,1602200.0
2008-12-17 15:50:00,19.89,19.91,19.79,19.83,1492800.0,14.5728,14.5875,14.4995,14.5289,1492800.0
2008-12-17 15:55:00,19.82,19.83,19.63,19.64,3341200.0,14.5215,14.5289,14.3823,14.3896,3341200.0
2008-12-18 09:30:00,19.83,20.02,19.72,19.85,1700200.0,14.5289,14.6681,14.4483,14.5435,1700200.0
2008-12-18 09:35:00,19.85,20.0,19.84,19.96,788900.0,14.5435,14.6534,14.5362,14.6241,788900.0
2008-12-18 09:40:00,19.96,20.02,19.86,19.9,1251300.0,14.6241,14.6681,14.5508,14.5801,1251300.0
2008-12-18 09:45:00,19.9,19.95,19.81,19.9,985900.0,14.5801,14.6168,14.5142,14.5801,985900.0
2008-12-18 09:50:00,19.89,19.9,19.76,19.76,1205400.0,14.5728,14.5801,14.4776,14.4776,1205400.0
2008-12-18 09:55:00,19.76,19.85,19.75,19.81,931700.0,14.4776,14.5435,14.4702,14.5142,931700.0
2008-12-18 10:00:00,19.8,19.93,19.8,19.88,1791800.0,14.5069,14.6021,14.5069,14.5655,1791800.0
2008-12-18 10:05:00,19.89,19.89,19.84,19.87,961700.0,14.5728,14.5728,14.5362,14.5582,961700.0
2008-12-18 10:10:00,19.87,19.9,19.83,19.83,558600.0,14.5582,14.5801,14.5289,14.5289,558600.0
2008-12-18 10:15:00,19.84,19.89,19.83,19.86,519100.0,14.5362,14.5728,14.5289,14.5508,519100.0
2008-12-18 10:20:00,19.86,19.86,19.8,19.81,901800.0,14.5508,14.5508,14.5069,14.5142,901800.0
2008-12-18 10:25:00,19.8,19.83,19.77,19.79,1293000.0,14.5069,14.5289,14.4849,14.4995,1293000.0
2008-12-18 10:30:00,19.79,19.85,19.79,19.8,869900.0,14.4995,14.5435,14.4995,14.5069,869900.0
2008-12-18 10:35:00,19.8,19.83,19.79,19.82,842400.0,14.5069,14.5289,14.4995,14.5215,842400.0
2008-12-18 10:40:00,19.82,19.83,19.79,19.82,450800.0,14.5215,14.5289,14.4995,14.5215,450800.0
2008-12-18 10:45:00,19.81,19.86,19.79,19.83,1512200.0,14.5142,14.5508,14.4995,14.5289,1512200.0
2008-12-18 10:50:00,19.82,19.86,19.8,19.84,1416700.0,14.5215,14.5508,14.5069,14.5362,1416700.0
2008-12-18 10:55:00,19.84,19.85,19.8,19.83,931300.0,14.5362,14.5435,14.5069,14.5289,931300.0
2008-12-18 11:00:00,19.82,19.85,19.8,19.84,721300.0,14.5215,14.5435,14.5069,14.5362,721300.0
2008-12-18 11:05:00,19.83,19.85,19.78,19.79,624700.0,14.5289,14.5435,14.4922,14.4995,624700.0
2008-12-18 11:10:00,19.79,19.8,19.75,19.76,725500.0,14.4995,14.5069,14.4702,14.4776,725500.0
2008-12-18 11:15:00,19.76,19.83,19.75,19.81,696200.0,14.4776,14.5289,14.4702,14.5142,696200.0
2008-12-18 11:20:00,19.81,19.82,19.78,19.8,458700.0,14.5142,14.5215,14.4922,14.5069,458700.0
2008-12-18 11:25:00,19.8,19.85,19.75,19.79,859900.0,14.5069,14.5435,14.4702,14.4995,859900.0
2008-12-18 11:30:00,19.79,19.81,19.77,19.81,517500.0,14.4995,14.5142,14.4849,14.5142,517500.0
2008-12-18 11:35:00,19.81,19.82,19.78,19.82,485400.0,14.5142,14.5215,14.4922,14.5215,485400.0
2008-12-18 11:40:00,19.82,19.85,19.81,19.84,239900.0,14.5215,14.5435,14.5142,14.5362,239900.0
2008-12-18 11:45:00,19.85,19.85,19.83,19.85,445500.0,14.5435,14.5435,14.5289,14.5435,445500.0
2008-12-18 11:50:00,19.84,19.85,19.83,19.85,425800.0,14.5362,14.5435,14.5289,14.5435,425800.0
2008-12-18 11:55:00,19.85,19.86,19.83,19.86,560000.0,14.5435,14.5508,14.5289,14.5508,560000.0
2008-12-18 12:00:00,19.86,19.87,19.81,19.81,456700.0,14.5508,14.5582,14.5142,14.5142,456700.0
2008-12-18 12:05:00,19.82,19.82,19.78,19.79,427300.0,14.5215,14.5215,14.4922,14.4995,427300.0
2008-12-18 12:10:00,19.79,19.81,19.77,19.8,453500.0,14.4995,14.5142,14.4849,14.5069,453500.0
2008-12-18 12:15:00,19.8,19.81,19.78,19.8,820600.0,14.5069,14.5142,14.4922,14.5069,820600.0
2008-12-18 12:20:00,19.8,19.81,19.77,19.8,567500.0,14.5069,14.5142,14.4849,14.5069,567500.0
2008-12-18 12:25:00,19.8,19.81,19.77,19.79,416500.0,14.5069,14.5142,14.4849,14.4995,416500.0
2008-12-18 12:30:00,19.78,19.82,19.78,19.81,401400.0,14.4922,14.5215,14.4922,14.5142,401400.0
2008-12-18 12:35:00,19.81,19.81,19.78,19.78,237400.0,14.5142,14.5142,14.4922,14.4922,237400.0
2008-12-18 12:40:00,19.79,19.8,19.77,19.79,435800.0,14.4995,14.5069,14.4849,14.4995,435800.0
2008-12-18 12:45:00,19.79,19.8,19.78,19.79,511100.0,14.4995,14.5069,14.4922,14.4995,511100.0
2008-12-18 12:50:00,19.8,19.81,19.78,19.8,341400.0,14.5069,14.5142,14.4922,14.5069,341400.0
2008-12-18 12:55:00,19.8,19.8,19.77,19.77,224600.0,14.5069,14.5069,14.4849,14.4849,224600.0
2008-12-18 13:00:00,19.78,19.8,19.72,19.75,758200.0,14.4922,14.5069,14.4483,14.4702,758200.0
2008-12-18 13:05:00,19.75,19.75,19.71,19.73,1095900.0,14.4702,14.4702,14.4409,14.4556,1095900.0
2008-12-18 13:10:00,19.73,19.76,19.73,19.76,326100.0,14.4556,14.4776,14.4556,14.4776,326100.0
2008-12-18 13:15:00,19.76,19.79,19.75,19.75,299000.0,14.4776,14.4995,14.4702,14.4702,299000.0
2008-12-18 13:20:00,19.75,19.77,19.72,19.76,622100.0,14.4702,14.4849,14.4483,14.4776,622100.0
2008-12-18 13:25:00,19.76,19.77,19.72,19.72,444700.0,14.4776,14.4849,14.4483,14.4483,444700.0
2008-12-18 13:30:00,19.73,19.75,19.69,19.72,669900.0,14.4556,14.4702,14.4263,14.4483,669900.0
2008-12-18 13:35:00,19.71,19.73,19.68,19.7,957200.0,14.4409,14.4556,14.419,14.4336,957200.0
2008-12-18 13:40:00,19.7,19.71,19.63,19.64,806600.0,14.4336,14.4409,14.3823,14.3896,806600.0
2008-12-18 13:45:00,19.64,19.65,19.51,19.57,935800.0,14.3896,14.397,14.2944,14.3384,935800.0
2008-12-18 13:50:00,19.59,19.59,19.51,19.53,824100.0,14.353,14.353,14.2944,14.309,824100.0
2008-12-18 13:55:00,19.53,19.55,19.47,19.48,1095200.0,14.309,14.3237,14.2651,14.2724,1095200.0
2008-12-18 14:00:00,19.48,19.54,19.45,19.52,1169500.0,14.2724,14.3164,14.2504,14.3017,1169500.0
2008-12-18 14:05:00,19.53,19.57,19.52,19.56,829500.0,14.309,14.3384,14.3017,14.331,829500.0
2008-12-18 14:10:00,19.56,19.58,19.54,19.55,397500.0,14.331,14.3457,14.3164,14.3237,397500.0
2008-12-18 14:15:00,19.55,19.58,19.5,19.51,729400.0,14.3237,14.3457,14.2871,14.2944,729400.0
2008-12-18 14:20:00,19.5,19.53,19.36,19.42,1312200.0,14.2871,14.309,14.1845,14.2285,1312200.0
2008-12-18 14:25:00,19.42,19.47,19.39,19.44,827000.0,14.2285,14.2651,14.2065,14.2431,827000.0
2008-12-18 14:30:00,19.44,19.44,19.35,19.39,895500.0,14.2431,14.2431,14.1772,14.2065,895500.0
2008-12-18 14:35:00,19.38,19.46,19.36,19.46,606600.0,14.1991,14.2578,14.1845,14.2578,606600.0
2008-12-18 14:40:00,19.45,19.47,19.4,19.4,740300.0,14.2504,14.2651,14.2138,14.2138,740300.0
2008-12-18 14:45:00,19.4,19.51,19.37,19.48,978300.0,14.2138,14.2944,14.1918,14.2724,978300.0
2008-12-18 14:50:00,19.48,19.52,19.44,19.48,1103900.0,14.2724,14.3017,14.2431,14.2724,1103900.0
2008-12-18 14:55:00,19.49,19.49,19.44,19.45,693900.0,14.2797,14.2797,14.2431,14.2504,693900.0
2008-12-18 15:00:00,19.45,19.45,19.33,19.36,1348000.0,14.2504,14.2504,14.1625,14.1845,1348000.0
2008-12-18 15:05:00,19.36,19.38,19.31,19.34,672000.0,14.1845,14.1991,14.1479,14.1698,672000.0
2008-12-18 15:10:00,19.33,19.34,19.2,19.23,969900.0,14.1625,14.1698,14.0673,14.0892,969900.0
2008-12-18 15:15:00,19.23,19.26,19.21,19.24,990000.0,14.0892,14.1112,14.0746,14.0966,990000.0
2008-12-18 15:20:00,19.24,19.24,18.99,19.04,2629000.0,14.0966,14.0966,13.9134,13.95,2629000.0
2008-12-18 15:25:00,19.04,19.07,19.0,19.02,1676100.0,13.95,13.972,13.9207,13.9354,1676100.0
2008-12-18 15:30:00,19.02,19.15,19.0,19.12,1877300.0,13.9354,14.0306,13.9207,14.0087,1877300.0
2008-12-18 15:35:00,19.12,19.25,19.11,19.19,1758400.0,14.0087,14.1039,14.0013,14.0599,1758400.0
2008-12-18 15:40:00,19.19,19.28,19.16,19.19,2093100.0,14.0599,14.1259,14.038,14.0599,2093100.0
2008-12-18 15:45:00,19.19,19.29,19.17,19.25,1659500.0,14.0599,14.1332,14.0453,14.1039,1659500.0
2008-12-18 15:50:00,19.24,19.29,19.19,19.2,1936900.0,14.0966,14.1332,14.0599,14.0673,1936900.0
2008-12-18 15:55:00,19.19,19.34,19.18,19.31,4182200.0,14.0599,14.1698,14.0526,14.1479,4182200.0
2008-12-19 09:30:00,19.4,19.67,19.25,19.64,21334600.0,14.2138,14.4116,14.1039,14.3896,21334600.0
2008-12-19 09:35:00,19.64,19.69,19.6,19.62,1005000.0,14.3896,14.4263,14.3603,14.375,1005000.0
2008-12-19 09:40:00,19.63,19.65,19.55,19.56,1024700.0,14.3823,14.397,14.3237,14.331,1024700.0
2008-12-19 09:45:00,19.56,19.58,19.48,19.57,803400.0,14.331,14.3457,14.2724,14.3384,803400.0
2008-12-19 09:50:00,19.58,19.7,19.57,19.63,1028100.0,14.3457,14.4336,14.3384,14.3823,1028100.0
2008-12-19 09:55:00,19.62,19.63,19.52,19.55,590000.0,14.375,14.3823,14.3017,14.3237,590000.0
2008-12-19 10:00:00,19.55,19.63,19.54,19.59,821800.0,14.3237,14.3823,14.3164,14.353,821800.0
2008-12-19 10:05:00,19.59,19.6,19.52,19.55,613200.0,14.353,14.3603,14.3017,14.3237,613200.0
2008-12-19 10:10:00,19.55,19.65,19.51,19.64,832300.0,14.3237,14.397,14.2944,14.3896,832300.0
2008-12-19 10:15:00,19.65,19.7,19.6,19.61,1983900.0,14.397,14.4336,14.3603,14.3677,1983900.0
2008-12-19 10:20:00,19.61,19.67,19.61,19.64,1078600.0,14.3677,14.4116,14.3677,14.3896,1078600.0
2008-12-19 10:25:00,19.65,19.69,19.6,19.63,1593100.0,14.397,14.4263,14.3603,14.3823,1593100.0
2008-12-19 10:30:00,19.63,19.63,19.56,19.59,855100.0,14.3823,14.3823,14.331,14.353,855100.0
2008-12-19 10:35:00,19.58,19.65,19.58,19.64,875500.0,14.3457,14.397,14.3457,14.3896,875500.0
2008-12-19 10:40:00,19.64,19.77,19.62,19.77,1514400.0,14.3896,14.4849,14.375,14.4849,1514400.0
2008-12-19 10:45:00,19.76,19.8,19.73,19.77,1479000.0,14.4776,14.5069,14.4556,14.4849,1479000.0
2008-12-19 10:50:00,19.77,19.79,19.75,19.77,679200.0,14.4849,14.4995,14.4702,14.4849,679200.0
2008-12-19 10:55:00,19.76,19.77,19.65,19.67,945200.0,14.4776,14.4849,14.397,14.4116,945200.0
2008-12-19 11:00:00,19.67,19.69,19.61,19.65,1126700.0,14.4116,14.4263,14.3677,14.397,1126700.0
2008-12-19 11:05:00,19.66,19.67,19.61,19.61,500800.0,14.4043,14.4116,14.3677,14.3677,500800.0
2008-12-19 11:10:00,19.62,19.67,19.61,19.66,835000.0,14.375,14.4116,14.3677,14.4043,835000.0
2008-12-19 11:15:00,19.66,19.67,19.63,19.64,343300.0,14.4043,14.4116,14.3823,14.3896,343300.0
2008-12-19 11:20:00,19.63,19.66,19.62,19.63,530400.0,14.3823,14.4043,14.375,14.3823,530400.0
2008-12-19 11:25:00,19.63,19.64,19.58,19.59,560000.0,14.3823,14.3896,14.3457,14.353,560000.0
2008-12-19 11:30:00,19.59,19.65,19.58,19.61,840100.0,14.353,14.397,14.3457,14.3677,840100.0
2008-12-19 11:35:00,19.6,19.61,19.58,19.58,361800.0,14.3603,14.3677,14.3457,14.3457,361800.0
2008-12-19 11:40:00,19.59,19.59,19.51,19.51,618800.0,14.353,14.353,14.2944,14.2944,618800.0
2008-12-19 11:45:00,19.51,19.53,19.5,19.51,583500.0,14.2944,14.309,14.2871,14.2944,583500.0
2008-12-19 11:50:00,19.51,19.55,19.5,19.55,521600.0,14.2944,14.3237,14.2871,14.3237,521600.0
2008-12-19 11:55:00,19.55,19.56,19.51,19.54,697800.0,14.3237,14.331,14.2944,14.3164,697800.0
2008-12-19 12:00:00,19.54,19.57,19.46,19.47,686300.0,14.3164,14.3384,14.2578,14.2651,686300.0
2008-12-19 12:05:00,19.48,19.51,19.45,19.45,511400.0,14.2724,14.2944,14.2504,14.2504,511400.0
2008-12-19 12:10:00,19.47,19.51,19.45,19.48,453300.0,14.2651,14.2944,14.2504,14.2724,453300.0
2008-12-19 12:15:00,19.49,19.49,19.39,19.42,439400.0,14.2797,14.2797,14.2065,14.2285,439400.0
2008-12-19 12:20:00,19.42,19.43,19.38,19.39,528100.0,14.2285,14.2358,14.1991,14.2065,528100.0
2008-12-19 12:25:00,19.4,19.44,19.37,19.43,516000.0,14.2138,14.2431,14.1918,14.2358,516000.0
2008-12-19 12:30:00,19.43,19.47,19.4,19.4,653900.0,14.2358,14.2651,14.2138,14.2138,653900.0
2008-12-19 12:35:00,19.41,19.43,19.37,19.37,459600.0,14.2211,14.2358,14.1918,14.1918,459600.0
2008-12-19 12:40:00,19.37,19.39,19.32,19.33,565100.0,14.1918,14.2065,14.1552,14.1625,565100.0
2008-12-19 12:45:00,19.32,19.38,19.31,19.36,755900.0,14.1552,14.1991,14.1479,14.1845,755900.0
2008-12-19 12:50:00,19.35,19.36,19.28,19.29,460900.0,14.1772,14.1845,14.1259,14.1332,460900.0
2008-12-19 12:55:00,19.3,19.33,19.29,19.31,284400.0,14.1405,14.1625,14.1332,14.1479,284400.0
2008-12-19 13:00:00,19.32,19.4,19.31,19.4,498900.0,14.1552,14.2138,14.1479,14.2138,498900.0
2008-12-19 13:05:00,19.4,19.41,19.38,19.39,267800.0,14.2138,14.2211,14.1991,14.2065,267800.0
2008-12-19 13:10:00,19.39,19.4,19.35,19.37,297300.0,14.2065,14.2138,14.1772,14.1918,297300.0
2008-12-19 13:15:00,19.37,19.43,19.36,19.39,375900.0,14.1918,14.2358,14.1845,14.2065,375900.0
2008-12-19 13:20:00,19.38,19.4,19.38,19.4,184500.0,14.1991,14.2138,14.1991,14.2138,184500.0
2008-12-19 13:25:00,19.4,19.43,19.4,19.42,658700.0,14.2138,14.2358,14.2138,14.2285,658700.0
2008-12-19 13:30:00,19.43,19.5,19.43,19.48,858400.0,14.2358,14.2871,14.2358,14.2724,858400.0
2008-12-19 13:35:00,19.49,19.5,19.4,19.44,738100.0,14.2797,14.2871,14.2138,14.2431,738100.0
2008-12-19 13:40:00,19.45,19.5,19.44,19.49,584900.0,14.2504,14.2871,14.2431,14.2797,584900.0
2008-12-19 13:45:00,19.49,19.49,19.44,19.44,305500.0,14.2797,14.2797,14.2431,14.2431,305500.0
2008-12-19 13:50:00,19.45,19.47,19.41,19.44,649900.0,14.2504,14.2651,14.2211,14.2431,649900.0
2008-12-19 13:55:00,19.44,19.5,19.43,19.47,640800.0,14.2431,14.2871,14.2358,14.2651,640800.0
2008-12-19 14:00:00,19.47,19.55,19.46,19.51,521700.0,14.2651,14.3237,14.2578,14.2944,521700.0
2008-12-19 14:05:00,19.51,19.51,19.42,19.43,524000.0,14.2944,14.2944,14.2285,14.2358,524000.0
2008-12-19 14:10:00,19.42,19.44,19.35,19.36,530100.0,14.2285,14.2431,14.1772,14.1845,530100.0
2008-12-19 14:15:00,19.37,19.43,19.3,19.4,602500.0,14.1918,14.2358,14.1405,14.2138,602500.0
2008-12-19 14:20:00,19.39,19.4,19.32,19.32,536600.0,14.2065,14.2138,14.1552,14.1552,536600.0
2008-12-19 14:25:00,19.33,19.39,19.31,19.34,588100.0,14.1625,14.2065,14.1479,14.1698,588100.0
2008-12-19 14:30:00,19.34,19.4,19.31,19.37,584400.0,14.1698,14.2138,14.1479,14.1918,584400.0
2008-12-19 14:35:00,19.37,19.4,19.33,19.35,593100.0,14.1918,14.2138,14.1625,14.1772,593100.0
2008-12-19 14:40:00,19.35,19.39,19.34,19.34,642400.0,14.1772,14.2065,14.1698,14.1698,642400.0
2008-12-19 14:45:00,19.34,19.4,19.32,19.33,1004200.0,14.1698,14.2138,14.1552,14.1625,1004200.0
2008-12-19 14:50:00,19.33,19.35,19.25,19.27,652700.0,14.1625,14.1772,14.1039,14.1186,652700.0
2008-12-19 14:55:00,19.26,19.32,19.21,19.25,797000.0,14.1112,14.1552,14.0746,14.1039,797000.0
2008-12-19 15:00:00,19.26,19.29,19.21,19.26,607000.0,14.1112,14.1332,14.0746,14.1112,607000.0
2008-12-19 15:05:00,19.27,19.28,19.23,19.26,645800.0,14.1186,14.1259,14.0892,14.1112,645800.0
2008-12-19 15:10:00,19.27,19.27,19.15,19.22,960500.0,14.1186,14.1186,14.0306,14.0819,960500.0
2008-12-19 15:15:00,19.21,19.26,19.19,19.22,1046600.0,14.0746,14.1112,14.0599,14.0819,1046600.0
2008-12-19 15:20:00,19.22,19.26,19.19,19.25,1115200.0,14.0819,14.1112,14.0599,14.1039,1115200.0
2008-12-19 15:25:00,19.24,19.27,19.19,19.24,1039500.0,14.0966,14.1186,14.0599,14.0966,1039500.0
2008-12-19 15:30:00,19.26,19.26,19.16,19.17,1634200.0,14.1112,14.1112,14.038,14.0453,1634200.0
2008-12-19 15:35:00,19.16,19.23,19.15,19.19,1274800.0,14.038,14.0892,14.0306,14.0599,1274800.0
2008-12-19 15:40:00,19.2,19.26,19.18,19.22,1067800.0,14.0673,14.1112,14.0526,14.0819,1067800.0
2008-12-19 15:45:00,19.22,19.25,19.2,19.24,1371800.0,14.0819,14.1039,14.0673,14.0966,1371800.0
2008-12-19 15:50:00,19.22,19.23,19.15,19.21,2926900.0,14.0819,14.0892,14.0306,14.0746,2926900.0
2008-12-19 15:55:00,19.21,19.21,19.11,19.12,4845300.0,14.0746,14.0746,14.0013,14.0087,4845300.0
2008-12-22 09:30:00,19.27,19.29,19.09,19.1,1648700.0,14.1186,14.1332,13.9867,13.994,1648700.0
2008-12-22 09:35:00,19.1,19.15,19.0,19.0,936200.0,13.994,14.0306,13.9207,13.9207,936200.0
2008-12-22 09:40:00,19.01,19.05,18.91,19.04,1135500.0,13.9281,13.9574,13.8548,13.95,1135500.0
2008-12-22 09:45:00,19.05,19.07,18.95,19.04,792800.0,13.9574,13.972,13.8841,13.95,792800.0
2008-12-22 09:50:00,19.04,19.08,19.0,19.02,862900.0,13.95,13.9793,13.9207,13.9354,862900.0
2008-12-22 09:55:00,19.03,19.08,19.01,19.08,603800.0,13.9427,13.9793,13.9281,13.9793,603800.0
2008-12-22 10:00:00,19.07,19.1,19.03,19.04,460200.0,13.972,13.994,13.9427,13.95,460200.0
2008-12-22 10:05:00,19.04,19.1,19.03,19.07,820600.0,13.95,13.994,13.9427,13.972,820600.0
2008-12-22 10:10:00,19.07,19.08,19.01,19.04,537600.0,13.972,13.9793,13.9281,13.95,537600.0
2008-12-22 10:15:00,19.05,19.11,19.03,19.1,576200.0,13.9574,14.0013,13.9427,13.994,576200.0
2008-12-22 10:20:00,19.09,19.13,19.08,19.12,510100.0,13.9867,14.016,13.9793,14.0087,510100.0
2008-12-22 10:25:00,19.13,19.16,19.12,19.15,525500.0,14.016,14.038,14.0087,14.0306,525500.0
2008-12-22 10:30:00,19.15,19.23,19.13,19.22,911200.0,14.0306,14.0892,14.016,14.0819,911200.0
2008-12-22 10:35:00,19.22,19.24,19.17,19.2,980400.0,14.0819,14.0966,14.0453,14.0673,980400.0
2008-12-22 10:40:00,19.2,19.22,19.15,19.2,590400.0,14.0673,14.0819,14.0306,14.0673,590400.0
2008-12-22 10:45:00,19.2,19.27,19.19,19.26,744100.0,14.0673,14.1186,14.0599,14.1112,744100.0
2008-12-22 10:50:00,19.26,19.27,19.23,19.26,406000.0,14.1112,14.1186,14.0892,14.1112,406000.0
2008-12-22 10:55:00,19.26,19.26,19.22,19.23,278900.0,14.1112,14.1112,14.0819,14.0892,278900.0
2008-12-22 11:00:00,19.23,19.23,19.17,19.19,452200.0,14.0892,14.0892,14.0453,14.0599,452200.0
2008-12-22 11:05:00,19.2,19.21,19.19,19.2,282600.0,14.0673,14.0746,14.0599,14.0673,282600.0
2008-12-22 11:10:00,19.21,19.23,19.2,19.21,486400.0,14.0746,14.0892,14.0673,14.0746,486400.0
2008-12-22 11:15:00,19.2,19.23,19.18,19.22,329200.0,14.0673,14.0892,14.0526,14.0819,329200.0
2008-12-22 11:20:00,19.21,19.23,19.16,19.18,782100.0,14.0746,14.0892,14.038,14.0526,782100.0
2008-12-22 11:25:00,19.18,19.24,19.17,19.23,303000.0,14.0526,14.0966,14.0453,14.0892,303000.0
2008-12-22 11:30:00,19.22,19.23,19.13,19.17,882500.0,14.0819,14.0892,14.016,14.0453,882500.0
2008-12-22 11:35:00,19.16,19.19,19.09,19.18,1098400.0,14.038,14.0599,13.9867,14.0526,1098400.0
2008-12-22 11:40:00,19.19,19.23,19.16,19.18,628300.0,14.0599,14.0892,14.038,14.0526,628300.0
2008-12-22 11:45:00,19.19,19.23,19.16,19.2,539700.0,14.0599,14.0892,14.038,14.0673,539700.0
2008-12-22 11:50:00,19.2,19.24,19.2,19.22,434500.0,14.0673,14.0966,14.0673,14.0819,434500.0
2008-12-22 11:55:00,19.23,19.25,19.22,19.25,255100.0,14.0892,14.1039,14.0819,14.1039,255100.0
2008-12-22 12:00:00,19.24,19.25,19.2,19.21,280100.0,14.0966,14.1039,14.0673,14.0746,280100.0
2008-12-22 12:05:00,19.22,19.22,19.17,19.19,641500.0,14.0819,14.0819,14.0453,14.0599,641500.0
2008-12-22 12:10:00,19.19,19.23,19.15,19.2,549900.0,14.0599,14.0892,14.0306,14.0673,549900.0
2008-12-22 12:15:00,19.2,19.2,19.15,19.18,380200.0,14.0673,14.0673,14.0306,14.0526,380200.0
2008-12-22 12:20:00,19.18,19.18,19.12,19.12,395000.0,14.0526,14.0526,14.0087,14.0087,395000.0
2008-12-22 12:25:00,19.12,19.14,19.1,19.1,416300.0,14.0087,14.0233,13.994,13.994,416300.0
2008-12-22 12:30:00,19.1,19.14,19.07,19.12,330700.0,13.994,14.0233,13.972,14.0087,330700.0
2008-12-22 12:35:00,19.12,19.16,19.1,19.1,343400.0,14.0087,14.038,13.994,13.994,343400.0
2008-12-22 12:40:00,19.1,19.13,19.09,19.1,370300.0,13.994,14.016,13.9867,13.994,370300.0
2008-12-22 12:45:00,19.1,19.11,19.07,19.08,429900.0,13.994,14.0013,13.972,13.9793,429900.0
2008-12-22 12:50:00,19.08,19.13,19.08,19.11,372700.0,13.9793,14.016,13.9793,14.0013,372700.0
2008-12-22 12:55:00,19.11,19.13,19.07,19.1,290800.0,14.0013,14.016,13.972,13.994,290800.0
2008-12-22 13:00:00,19.1,19.14,19.08,19.13,518300.0,13.994,14.0233,13.9793,14.016,518300.0
2008-12-22 13:05:00,19.13,19.17,19.09,19.15,1018400.0,14.016,14.0453,13.9867,14.0306,1018400.0
2008-12-22 13:10:00,19.15,19.16,19.14,19.16,350200.0,14.0306,14.038,14.0233,14.038,350200.0
2008-12-22 13:15:00,19.16,19.18,19.14,19.16,506700.0,14.038,14.0526,14.0233,14.038,506700.0
2008-12-22 13:20:00,19.15,19.17,19.14,19.16,346100.0,14.0306,14.0453,14.0233,14.038,346100.0
2008-12-22 13:25:00,19.16,19.17,19.15,19.16,600700.0,14.038,14.0453,14.0306,14.038,600700.0
2008-12-22 13:30:00,19.17,19.17,19.14,19.15,440400.0,14.0453,14.0453,14.0233,14.0306,440400.0
2008-12-22 13:35:00,19.15,19.16,19.13,19.16,566700.0,14.0306,14.038,14.016,14.038,566700.0
2008-12-22 13:40:00,19.15,19.16,19.13,19.14,593200.0,14.0306,14.038,14.016,14.0233,593200.0
2008-12-22 13:45:00,19.14,19.14,19.03,19.05,853700.0,14.0233,14.0233,13.9427,13.9574,853700.0
2008-12-22 13:50:00,19.05,19.1,19.04,19.07,833300.0,13.9574,13.994,13.95,13.972,833300.0
2008-12-22 13:55:00,19.07,19.1,19.01,19.05,714100.0,13.972,13.994,13.9281,13.9574,714100.0
2008-12-22 14:00:00,19.04,19.07,19.01,19.05,508200.0,13.95,13.972,13.9281,13.9574,508200.0
2008-12-22 14:05:00,19.04,19.1,19.04,19.07,322100.0,13.95,13.994,13.95,13.972,322100.0
2008-12-22 14:10:00,19.06,19.07,19.0,19.03,460100.0,13.9647,13.972,13.9207,13.9427,460100.0
2008-12-22 14:15:00,19.03,19.06,18.96,19.0,574400.0,13.9427,13.9647,13.8914,13.9207,574400.0
2008-12-22 14:20:00,19.01,19.02,18.95,18.96,475700.0,13.9281,13.9354,13.8841,13.8914,475700.0
2008-12-22 14:25:00,18.96,18.96,18.91,18.95,876500.0,13.8914,13.8914,13.8548,13.8841,876500.0
2008-12-22 14:30:00,18.95,18.95,18.9,18.94,564600.0,13.8841,13.8841,13.8475,13.8768,564600.0
2008-12-22 14:35:00,18.95,18.99,18.94,18.99,471500.0,13.8841,13.9134,13.8768,13.9134,471500.0
2008-12-22 14:40:00,18.98,19.02,18.94,18.94,694400.0,13.9061,13.9354,13.8768,13.8768,694400.0
2008-12-22 14:45:00,18.95,19.03,18.93,19.02,625800.0,13.8841,13.9427,13.8694,13.9354,625800.0
2008-12-22 14:50:00,19.01,19.04,18.99,19.0,623200.0,13.9281,13.95,13.9134,13.9207,623200.0
2008-12-22 14:55:00,19.01,19.04,18.95,18.97,944900.0,13.9281,13.95,13.8841,13.8988,944900.0
2008-12-22 15:00:00,18.97,19.01,18.92,18.95,889000.0,13.8988,13.9281,13.8621,13.8841,889000.0
2008-12-22 15:05:00,18.95,19.01,18.93,18.96,897400.0,13.8841,13.9281,13.8694,13.8914,897400.0
2008-12-22 15:10:00,18.96,19.0,18.93,18.98,554300.0,13.8914,13.9207,13.8694,13.9061,554300.0
2008-12-22 15:15:00,18.97,18.99,18.93,18.94,708400.0,13.8988,13.9134,13.8694,13.8768,708400.0
2008-12-22 15:20:00,18.95,18.99,18.93,18.96,554700.0,13.8841,13.9134,13.8694,13.8914,554700.0
2008-12-22 15:25:00,18.96,18.97,18.89,18.91,1184800.0,13.8914,13.8988,13.8401,13.8548,1184800.0
2008-12-22 15:30:00,18.91,18.95,18.89,18.94,787700.0,13.8548,13.8841,13.8401,13.8768,787700.0
2008-12-22 15:35:00,18.94,19.04,18.93,19.03,948500.0,13.8768,13.95,13.8694,13.9427,948500.0
2008-12-22 15:40:00,19.02,19.09,18.97,19.0,1504400.0,13.9354,13.9867,13.8988,13.9207,1504400.0
2008-12-22 15:45:00,19.0,19.04,18.98,19.02,1162200.0,13.9207,13.95,13.9061,13.9354,1162200.0
2008-12-22 15:50:00,19.03,19.11,19.02,19.07,1272100.0,13.9427,14.0013,13.9354,13.972,1272100.0
2008-12-22 15:55:00,19.07,19.24,19.0,19.2,2594300.0,13.972,14.0966,13.9207,14.0673,2594300.0
2008-12-23 09:30:00,19.27,19.42,19.19,19.34,1574600.0,14.1186,14.2285,14.0599,14.1698,1574600.0
2008-12-23 09:35:00,19.35,19.39,19.3,19.31,648500.0,14.1772,14.2065,14.1405,14.1479,648500.0
2008-12-23 09:40:00,19.31,19.36,19.24,19.34,447900.0,14.1479,14.1845,14.0966,14.1698,447900.0
2008-12-23 09:45:00,19.33,19.39,19.33,19.34,314000.0,14.1625,14.2065,14.1625,14.1698,314000.0
2008-12-23 09:50:00,19.34,19.4,19.34,19.38,578900.0,14.1698,14.2138,14.1698,14.1991,578900.0
2008-12-23 09:55:00,19.39,19.48,19.39,19.46,708500.0,14.2065,14.2724,14.2065,14.2578,708500.0
2008-12-23 10:00:00,19.45,19.57,19.36,19.52,1462600.0,14.2504,14.3384,14.1845,14.3017,1462600.0
2008-12-23 10:05:00,19.53,19.53,19.41,19.46,658000.0,14.309,14.309,14.2211,14.2578,658000.0
2008-12-23 10:10:00,19.45,19.5,19.43,19.49,442400.0,14.2504,14.2871,14.2358,14.2797,442400.0
2008-12-23 10:15:00,19.48,19.48,19.37,19.38,463300.0,14.2724,14.2724,14.1918,14.1991,463300.0
2008-12-23 10:20:00,19.38,19.39,19.3,19.32,1063000.0,14.1991,14.2065,14.1405,14.1552,1063000.0
2008-12-23 10:25:00,19.33,19.39,19.32,19.39,475500.0,14.1625,14.2065,14.1552,14.2065,475500.0
2008-12-23 10:30:00,19.38,19.45,19.36,19.45,599400.0,14.1991,14.2504,14.1845,14.2504,599400.0
2008-12-23 10:35:00,19.45,19.5,19.44,19.46,448100.0,14.2504,14.2871,14.2431,14.2578,448100.0
2008-12-23 10:40:00,19.46,19.49,19.44,19.46,291500.0,14.2578,14.2797,14.2431,14.2578,291500.0
2008-12-23 10:45:00,19.46,19.52,19.45,19.5,552700.0,14.2578,14.3017,14.2504,14.2871,552700.0
2008-12-23 10:50:00,19.51,19.51,19.4,19.43,628600.0,14.2944,14.2944,14.2138,14.2358,628600.0
2008-12-23 10:55:00,19.43,19.43,19.33,19.34,456500.0,14.2358,14.2358,14.1625,14.1698,456500.0
2008-12-23 11:00:00,19.35,19.39,19.34,19.38,492000.0,14.1772,14.2065,14.1698,14.1991,492000.0
2008-12-23 11:05:00,19.38,19.38,19.32,19.36,394900.0,14.1991,14.1991,14.1552,14.1845,394900.0
2008-12-23 11:10:00,19.35,19.36,19.33,19.34,240600.0,14.1772,14.1845,14.1625,14.1698,240600.0
2008-12-23 11:15:00,19.35,19.36,19.3,19.33,719600.0,14.1772,14.1845,14.1405,14.1625,719600.0
2008-12-23 11:20:00,19.33,19.39,19.32,19.38,446300.0,14.1625,14.2065,14.1552,14.1991,446300.0
2008-12-23 11:25:00,19.38,19.38,19.27,19.28,414100.0,14.1991,14.1991,14.1186,14.1259,414100.0
2008-12-23 11:30:00,19.27,19.29,19.24,19.26,401000.0,14.1186,14.1332,14.0966,14.1112,401000.0
2008-12-23 11:35:00,19.25,19.3,19.25,19.3,322300.0,14.1039,14.1405,14.1039,14.1405,322300.0
2008-12-23 11:40:00,19.3,19.4,19.29,19.39,869100.0,14.1405,14.2138,14.1332,14.2065,869100.0
2008-12-23 11:45:00,19.4,19.4,19.32,19.35,351200.0,14.2138,14.2138,14.1552,14.1772,351200.0
2008-12-23 11:50:00,19.35,19.35,19.27,19.28,251200.0,14.1772,14.1772,14.1186,14.1259,251200.0
2008-12-23 11:55:00,19.27,19.28,19.17,19.19,491900.0,14.1186,14.1259,14.0453,14.0599,491900.0
2008-12-23 12:00:00,19.19,19.2,19.13,19.14,335800.0,14.0599,14.0673,14.016,14.0233,335800.0
2008-12-23 12:05:00,19.14,19.3,19.07,19.13,508200.0,14.0233,14.1405,13.972,14.016,508200.0
2008-12-23 12:10:00,19.13,19.16,19.08,19.14,299500.0,14.016,14.038,13.9793,14.0233,299500.0
2008-12-23 12:15:00,19.13,19.16,19.09,19.16,435900.0,14.016,14.038,13.9867,14.038,435900.0
2008-12-23 12:20:00,19.15,19.19,19.14,19.14,489500.0,14.0306,14.0599,14.0233,14.0233,489500.0
2008-12-23 12:25:00,19.14,19.16,19.07,19.13,558700.0,14.0233,14.038,13.972,14.016,558700.0
2008-12-23 12:30:00,19.12,19.17,19.06,19.07,524300.0,14.0087,14.0453,13.9647,13.972,524300.0
2008-12-23 12:35:00,19.07,19.1,19.06,19.06,378900.0,13.972,13.994,13.9647,13.9647,378900.0
2008-12-23 12:40:00,19.07,19.16,19.07,19.15,486300.0,13.972,14.038,13.972,14.0306,486300.0
2008-12-23 12:45:00,19.16,19.17,19.14,19.16,276200.0,14.038,14.0453,14.0233,14.038,276200.0
2008-12-23 12:50:00,19.16,19.19,19.15,19.18,282200.0,14.038,14.0599,14.0306,14.0526,282200.0
2008-12-23 12:55:00,19.18,19.18,19.13,19.17,320300.0,14.0526,14.0526,14.016,14.0453,320300.0
2008-12-23 13:00:00,19.16,19.17,19.11,19.11,242200.0,14.038,14.0453,14.0013,14.0013,242200.0
2008-12-23 13:05:00,19.12,19.18,19.11,19.17,221900.0,14.0087,14.0526,14.0013,14.0453,221900.0
2008-12-23 13:10:00,19.17,19.18,19.15,19.17,196700.0,14.0453,14.0526,14.0306,14.0453,196700.0
2008-12-23 13:15:00,19.16,19.17,19.13,19.15,163300.0,14.038,14.0453,14.016,14.0306,163300.0
2008-12-23 13:20:00,19.14,19.2,19.13,19.2,512200.0,14.0233,14.0673,14.016,14.0673,512200.0
2008-12-23 13:25:00,19.19,19.2,19.18,19.19,250900.0,14.0599,14.0673,14.0526,14.0599,250900.0
2008-12-23 13:30:00,19.2,19.21,19.17,19.18,324300.0,14.0673,14.0746,14.0453,14.0526,324300.0
2008-12-23 13:35:00,19.19,19.19,19.11,19.11,328200.0,14.0599,14.0599,14.0013,14.0013,328200.0
2008-12-23 13:40:00,19.11,19.14,19.08,19.12,313800.0,14.0013,14.0233,13.9793,14.0087,313800.0
2008-12-23 13:45:00,19.11,19.16,19.1,19.11,573800.0,14.0013,14.038,13.994,14.0013,573800.0
2008-12-23 13:50:00,19.11,19.15,19.1,19.13,259400.0,14.0013,14.0306,13.994,14.016,259400.0
2008-12-23 13:55:00,19.13,19.19,19.12,19.19,399000.0,14.016,14.0599,14.0087,14.0599,399000.0
2008-12-23 14:00:00,19.18,19.19,19.15,19.17,539600.0,14.0526,14.0599,14.0306,14.0453,539600.0
2008-12-23 14:05:00,19.17,19.17,19.13,19.14,261200.0,14.0453,14.0453,14.016,14.0233,261200.0
2008-12-23 14:10:00,19.14,19.17,19.11,19.12,517400.0,14.0233,14.0453,14.0013,14.0087,517400.0
2008-12-23 14:15:00,19.12,19.15,19.1,19.13,598500.0,14.0087,14.0306,13.994,14.016,598500.0
2008-12-23 14:20:00,19.13,19.14,19.11,19.13,235200.0,14.016,14.0233,14.0013,14.016,235200.0
2008-12-23 14:25:00,19.12,19.13,19.07,19.08,352000.0,14.0087,14.016,13.972,13.9793,352000.0
2008-12-23 14:30:00,19.08,19.12,19.05,19.07,1030200.0,13.9793,14.0087,13.9574,13.972,1030200.0
2008-12-23 14:35:00,19.08,19.09,19.05,19.09,542800.0,13.9793,13.9867,13.9574,13.9867,542800.0
2008-12-23 14:40:00,19.09,19.12,19.07,19.08,782800.0,13.9867,14.0087,13.972,13.9793,782800.0
2008-12-23 14:45:00,19.08,19.08,19.01,19.07,781600.0,13.9793,13.9793,13.9281,13.972,781600.0
2008-12-23 14:50:00,19.06,19.14,19.02,19.09,1280500.0,13.9647,14.0233,13.9354,13.9867,1280500.0
2008-12-23 14:55:00,19.09,19.15,19.09,19.13,866900.0,13.9867,14.0306,13.9867,14.016,866900.0
2008-12-23 15:00:00,19.13,19.17,19.1,19.17,1283800.0,14.016,14.0453,13.994,14.0453,1283800.0
2008-12-23 15:05:00,19.16,19.17,19.1,19.15,679200.0,14.038,14.0453,13.994,14.0306,679200.0
2008-12-23 15:10:00,19.15,19.3,19.14,19.27,1165300.0,14.0306,14.1405,14.0233,14.1186,1165300.0
2008-12-23 15:15:00,19.28,19.28,19.22,19.22,462300.0,14.1259,14.1259,14.0819,14.0819,462300.0
2008-12-23 15:20:00,19.23,19.27,19.18,19.23,652900.0,14.0892,14.1186,14.0526,14.0892,652900.0
2008-12-23 15:25:00,19.22,19.28,19.2,19.25,520200.0,14.0819,14.1259,14.0673,14.1039,520200.0
2008-12-23 15:30:00,19.25,19.31,19.24,19.3,1046100.0,14.1039,14.1479,14.0966,14.1405,1046100.0
2008-12-23 15:35:00,19.29,19.29,19.23,19.25,666600.0,14.1332,14.1332,14.0892,14.1039,666600.0
2008-12-23 15:40:00,19.24,19.26,19.21,19.21,438200.0,14.0966,14.1112,14.0746,14.0746,438200.0
2008-12-23 15:45:00,19.22,19.24,19.2,19.24,684800.0,14.0819,14.0966,14.0673,14.0966,684800.0
2008-12-23 15:50:00,19.23,19.24,19.19,19.2,622300.0,14.0892,14.0966,14.0599,14.0673,622300.0
2008-12-23 15:55:00,19.19,19.33,19.19,19.29,2398100.0,14.0599,14.1625,14.0599,14.1332,2398100.0
2008-12-24 09:30:00,19.28,19.45,19.18,19.2,1078300.0,14.1259,14.2504,14.0526,14.0673,1078300.0
2008-12-24 09:35:00,19.2,19.27,19.15,19.26,720100.0,14.0673,14.1186,14.0306,14.1112,720100.0
2008-12-24 09:40:00,19.27,19.27,19.22,19.26,347900.0,14.1186,14.1186,14.0819,14.1112,347900.0
2008-12-24 09:45:00,19.25,19.3,19.25,19.27,314600.0,14.1039,14.1405,14.1039,14.1186,314600.0
2008-12-24 09:50:00,19.27,19.27,19.21,19.22,401500.0,14.1186,14.1186,14.0746,14.0819,401500.0
2008-12-24 09:55:00,19.23,19.23,19.2,19.2,284700.0,14.0892,14.0892,14.0673,14.0673,284700.0
2008-12-24 10:00:00,19.2,19.25,19.17,19.25,369400.0,14.0673,14.1039,14.0453,14.1039,369400.0
2008-12-24 10:05:00,19.25,19.27,19.23,19.25,220500.0,14.1039,14.1186,14.0892,14.1039,220500.0
2008-12-24 10:10:00,19.26,19.26,19.24,19.26,167000.0,14.1112,14.1112,14.0966,14.1112,167000.0
2008-12-24 10:15:00,19.25,19.27,19.24,19.26,398100.0,14.1039,14.1186,14.0966,14.1112,398100.0
2008-12-24 10:20:00,19.26,19.3,19.25,19.27,488800.0,14.1112,14.1405,14.1039,14.1186,488800.0
2008-12-24 10:25:00,19.27,19.29,19.2,19.23,1026500.0,14.1186,14.1332,14.0673,14.0892,1026500.0
2008-12-24 10:30:00,19.23,19.23,19.2,19.23,288800.0,14.0892,14.0892,14.0673,14.0892,288800.0
2008-12-24 10:35:00,19.23,19.24,19.18,19.19,318700.0,14.0892,14.0966,14.0526,14.0599,318700.0
2008-12-24 10:40:00,19.19,19.22,19.16,19.22,409900.0,14.0599,14.0819,14.038,14.0819,409900.0
2008-12-24 10:45:00,19.22,19.25,19.21,19.23,238900.0,14.0819,14.1039,14.0746,14.0892,238900.0
2008-12-24 10:50:00,19.24,19.25,19.21,19.21,288800.0,14.0966,14.1039,14.0746,14.0746,288800.0
2008-12-24 10:55:00,19.22,19.23,19.19,19.19,275400.0,14.0819,14.0892,14.0599,14.0599,275400.0
2008-12-24 11:00:00,19.19,19.23,19.19,19.21,190500.0,14.0599,14.0892,14.0599,14.0746,190500.0
2008-12-24 11:05:00,19.21,19.22,19.18,19.18,182900.0,14.0746,14.0819,14.0526,14.0526,182900.0
2008-12-24 11:10:00,19.19,19.24,19.17,19.22,534700.0,14.0599,14.0966,14.0453,14.0819,534700.0
2008-12-24 11:15:00,19.22,19.23,19.21,19.22,271800.0,14.0819,14.0892,14.0746,14.0819,271800.0
2008-12-24 11:20:00,19.23,19.23,19.22,19.23,221600.0,14.0892,14.0892,14.0819,14.0892,221600.0
2008-12-24 11:25:00,19.23,19.23,19.2,19.2,239500.0,14.0892,14.0892,14.0673,14.0673,239500.0
2008-12-24 11:30:00,19.2,19.21,19.17,19.18,227800.0,14.0673,14.0746,14.0453,14.0526,227800.0
2008-12-24 11:35:00,19.18,19.18,19.17,19.18,218900.0,14.0526,14.0526,14.0453,14.0526,218900.0
2008-12-24 11:40:00,19.18,19.19,19.16,19.19,284500.0,14.0526,14.0599,14.038,14.0599,284500.0
2008-12-24 11:45:00,19.19,19.2,19.18,19.19,227900.0,14.0599,14.0673,14.0526,14.0599,227900.0
2008-12-24 11:50:00,19.2,19.23,19.19,19.21,326800.0,14.0673,14.0892,14.0599,14.0746,326800.0
2008-12-24 11:55:00,19.21,19.22,19.18,19.18,281900.0,14.0746,14.0819,14.0526,14.0526,281900.0
2008-12-24 12:00:00,19.19,19.19,19.18,19.18,196900.0,14.0599,14.0599,14.0526,14.0526,196900.0
2008-12-24 12:05:00,19.18,19.19,19.12,19.12,489900.0,14.0526,14.0599,14.0087,14.0087,489900.0
2008-12-24 12:10:00,19.12,19.13,19.11,19.12,150100.0,14.0087,14.016,14.0013,14.0087,150100.0
2008-12-24 12:15:00,19.11,19.13,19.1,19.13,309500.0,14.0013,14.016,13.994,14.016,309500.0
2008-12-24 12:20:00,19.13,19.15,19.12,19.13,240600.0,14.016,14.0306,14.0087,14.016,240600.0
2008-12-24 12:25:00,19.14,19.16,19.12,19.12,201200.0,14.0233,14.038,14.0087,14.0087,201200.0
2008-12-24 12:30:00,19.13,19.15,19.12,19.15,269700.0,14.016,14.0306,14.0087,14.0306,269700.0
2008-12-24 12:35:00,19.15,19.15,19.13,19.14,214300.0,14.0306,14.0306,14.016,14.0233,214300.0
2008-12-24 12:40:00,19.13,19.17,19.13,19.15,312400.0,14.016,14.0453,14.016,14.0306,312400.0
2008-12-24 12:45:00,19.14,19.18,19.12,19.17,431800.0,14.0233,14.0526,14.0087,14.0453,431800.0
2008-12-24 12:50:00,19.18,19.23,19.17,19.21,778100.0,14.0526,14.0892,14.0453,14.0746,778100.0
2008-12-24 12:55:00,19.22,19.22,19.15,19.16,899200.0,14.0819,14.0819,14.0306,14.038,899200.0
2008-12-26 09:30:00,19.21,19.33,19.2,19.28,692000.0,14.0746,14.1625,14.0673,14.1259,692000.0
2008-12-26 09:35:00,19.29,19.3,19.21,19.22,342000.0,14.1332,14.1405,14.0746,14.0819,342000.0
2008-12-26 09:40:00,19.22,19.26,19.16,19.21,229200.0,14.0819,14.1112,14.038,14.0746,229200.0
2008-12-26 09:45:00,19.21,19.21,19.17,19.19,333100.0,14.0746,14.0746,14.0453,14.0599,333100.0
2008-12-26 09:50:00,19.18,19.21,19.18,19.2,119700.0,14.0526,14.0746,14.0526,14.0673,119700.0
2008-12-26 09:55:00,19.21,19.24,19.19,19.22,191800.0,14.0746,14.0966,14.0599,14.0819,191800.0
2008-12-26 10:00:00,19.22,19.25,19.2,19.2,231400.0,14.0819,14.1039,14.0673,14.0673,231400.0
2008-12-26 10:05:00,19.2,19.21,19.19,19.2,184300.0,14.0673,14.0746,14.0599,14.0673,184300.0
2008-12-26 10:10:00,19.2,19.27,19.2,19.24,446000.0,14.0673,14.1186,14.0673,14.0966,446000.0
2008-12-26 10:15:00,19.23,19.26,19.21,19.24,345300.0,14.0892,14.1112,14.0746,14.0966,345300.0
2008-12-26 10:20:00,19.24,19.25,19.21,19.24,285800.0,14.0966,14.1039,14.0746,14.0966,285800.0
2008-12-26 10:25:00,19.25,19.26,19.22,19.26,286000.0,14.1039,14.1112,14.0819,14.1112,286000.0
2008-12-26 10:30:00,19.26,19.27,19.25,19.25,165400.0,14.1112,14.1186,14.1039,14.1039,165400.0
2008-12-26 10:35:00,19.25,19.26,19.23,19.24,232200.0,14.1039,14.1112,14.0892,14.0966,232200.0
2008-12-26 10:40:00,19.23,19.24,19.18,19.19,227200.0,14.0892,14.0966,14.0526,14.0599,227200.0
2008-12-26 10:45:00,19.2,19.2,19.17,19.18,178700.0,14.0673,14.0673,14.0453,14.0526,178700.0
2008-12-26 10:50:00,19.19,19.19,19.16,19.16,128000.0,14.0599,14.0599,14.038,14.038,128000.0
2008-12-26 10:55:00,19.16,19.22,19.16,19.2,292600.0,14.038,14.0819,14.038,14.0673,292600.0
2008-12-26 11:00:00,19.21,19.22,19.21,19.22,109100.0,14.0746,14.0819,14.0746,14.0819,109100.0
2008-12-26 11:05:00,19.22,19.22,19.19,19.19,244900.0,14.0819,14.0819,14.0599,14.0599,244900.0
2008-12-26 11:10:00,19.19,19.21,19.16,19.16,252500.0,14.0599,14.0746,14.038,14.038,252500.0
2008-12-26 11:15:00,19.17,19.19,19.16,19.19,319600.0,14.0453,14.0599,14.038,14.0599,319600.0
2008-12-26 11:20:00,19.18,19.2,19.18,19.2,157300.0,14.0526,14.0673,14.0526,14.0673,157300.0
2008-12-26 11:25:00,19.19,19.22,19.18,19.22,427400.0,14.0599,14.0819,14.0526,14.0819,427400.0
2008-12-26 11:30:00,19.21,19.22,19.19,19.2,200400.0,14.0746,14.0819,14.0599,14.0673,200400.0
2008-12-26 11:35:00,19.2,19.22,19.19,19.2,180800.0,14.0673,14.0819,14.0599,14.0673,180800.0
2008-12-26 11:40:00,19.2,19.22,19.17,19.17,136000.0,14.0673,14.0819,14.0453,14.0453,136000.0
2008-12-26 11:45:00,19.17,19.2,19.17,19.18,175900.0,14.0453,14.0673,14.0453,14.0526,175900.0
2008-12-26 11:50:00,19.19,19.21,19.18,19.2,146600.0,14.0599,14.0746,14.0526,14.0673,146600.0
2008-12-26 11:55:00,19.21,19.22,19.2,19.22,150800.0,14.0746,14.0819,14.0673,14.0819,150800.0
2008-12-26 12:00:00,19.22,19.26,19.21,19.26,483900.0,14.0819,14.1112,14.0746,14.1112,483900.0
2008-12-26 12:05:00,19.26,19.26,19.22,19.24,305100.0,14.1112,14.1112,14.0819,14.0966,305100.0
2008-12-26 12:10:00,19.24,19.24,19.2,19.2,90800.0,14.0966,14.0966,14.0673,14.0673,90800.0
2008-12-26 12:15:00,19.2,19.21,19.19,19.19,115900.0,14.0673,14.0746,14.0599,14.0599,115900.0
2008-12-26 12:20:00,19.19,19.2,19.19,19.19,87800.0,14.0599,14.0673,14.0599,14.0599,87800.0
2008-12-26 12:25:00,19.19,19.2,19.18,19.19,130300.0,14.0599,14.0673,14.0526,14.0599,130300.0
2008-12-26 12:30:00,19.18,19.2,19.18,19.2,100100.0,14.0526,14.0673,14.0526,14.0673,100100.0
2008-12-26 12:35:00,19.2,19.22,19.18,19.21,201000.0,14.0673,14.0819,14.0526,14.0746,201000.0
2008-12-26 12:40:00,19.21,19.22,19.2,19.22,118300.0,14.0746,14.0819,14.0673,14.0819,118300.0
2008-12-26 12:45:00,19.21,19.22,19.17,19.17,192500.0,14.0746,14.0819,14.0453,14.0453,192500.0
2008-12-26 12:50:00,19.17,19.18,19.16,19.17,214000.0,14.0453,14.0526,14.038,14.0453,214000.0
2008-12-26 12:55:00,19.16,19.17,19.15,19.15,101900.0,14.038,14.0453,14.0306,14.0306,101900.0
2008-12-26 13:00:00,19.15,19.16,19.15,19.15,128800.0,14.0306,14.038,14.0306,14.0306,128800.0
2008-12-26 13:05:00,19.15,19.16,19.13,19.15,134100.0,14.0306,14.038,14.016,14.0306,134100.0
2008-12-26 13:10:00,19.15,19.15,19.13,19.14,142000.0,14.0306,14.0306,14.016,14.0233,142000.0
2008-12-26 13:15:00,19.13,19.14,19.11,19.12,105900.0,14.016,14.0233,14.0013,14.0087,105900.0
2008-12-26 13:20:00,19.12,19.13,19.11,19.13,116700.0,14.0087,14.016,14.0013,14.016,116700.0
2008-12-26 13:25:00,19.13,19.13,19.12,19.12,67200.0,14.016,14.016,14.0087,14.0087,67200.0
2008-12-26 13:30:00,19.12,19.16,19.12,19.14,169600.0,14.0087,14.038,14.0087,14.0233,169600.0
2008-12-26 13:35:00,19.14,19.15,19.13,19.13,86300.0,14.0233,14.0306,14.016,14.016,86300.0
2008-12-26 13:40:00,19.14,19.15,19.13,19.15,97400.0,14.0233,14.0306,14.016,14.0306,97400.0
2008-12-26 13:45:00,19.15,19.17,19.14,19.15,184300.0,14.0306,14.0453,14.0233,14.0306,184300.0
2008-12-26 13:50:00,19.16,19.16,19.14,19.14,149400.0,14.038,14.038,14.0233,14.0233,149400.0
2008-12-26 13:55:00,19.14,19.15,19.13,19.14,82000.0,14.0233,14.0306,14.016,14.0233,82000.0
2008-12-26 14:00:00,19.13,19.14,19.12,19.13,136600.0,14.016,14.0233,14.0087,14.016,136600.0
2008-12-26 14:05:00,19.13,19.14,19.12,19.13,80700.0,14.016,14.0233,14.0087,14.016,80700.0
2008-12-26 14:10:00,19.13,19.13,19.12,19.13,62500.0,14.016,14.016,14.0087,14.016,62500.0
2008-12-26 14:15:00,19.13,19.13,19.12,19.13,96400.0,14.016,14.016,14.0087,14.016,96400.0
2008-12-26 14:20:00,19.13,19.14,19.12,19.13,77800.0,14.016,14.0233,14.0087,14.016,77800.0
2008-12-26 14:25:00,19.13,19.14,19.12,19.12,89500.0,14.016,14.0233,14.0087,14.0087,89500.0
2008-12-26 14:30:00,19.12,19.13,19.12,19.12,146400.0,14.0087,14.016,14.0087,14.0087,146400.0
2008-12-26 14:35:00,19.13,19.13,19.11,19.11,323300.0,14.016,14.016,14.0013,14.0013,323300.0
2008-12-26 14:40:00,19.12,19.12,19.1,19.1,189900.0,14.0087,14.0087,13.994,13.994,189900.0
2008-12-26 14:45:00,19.1,19.11,19.1,19.1,95900.0,13.994,14.0013,13.994,13.994,95900.0
2008-12-26 14:50:00,19.1,19.12,19.1,19.11,212700.0,13.994,14.0087,13.994,14.0013,212700.0
2008-12-26 14:55:00,19.11,19.13,19.1,19.12,180100.0,14.0013,14.016,13.994,14.0087,180100.0
2008-12-26 15:00:00,19.12,19.13,19.12,19.13,159100.0,14.0087,14.016,14.0087,14.016,159100.0
2008-12-26 15:05:00,19.12,19.14,19.12,19.13,156000.0,14.0087,14.0233,14.0087,14.016,156000.0
2008-12-26 15:10:00,19.12,19.13,19.11,19.11,248600.0,14.0087,14.016,14.0013,14.0013,248600.0
2008-12-26 15:15:00,19.12,19.13,19.11,19.13,312800.0,14.0087,14.016,14.0013,14.016,312800.0
2008-12-26 15:20:00,19.13,19.13,19.12,19.12,105400.0,14.016,14.016,14.0087,14.0087,105400.0
2008-12-26 15:25:00,19.12,19.13,19.1,19.13,434300.0,14.0087,14.016,13.994,14.016,434300.0
2008-12-26 15:30:00,19.13,19.15,19.13,19.14,235700.0,14.016,14.0306,14.016,14.0233,235700.0
2008-12-26 15:35:00,19.14,19.15,19.11,19.11,397300.0,14.0233,14.0306,14.0013,14.0013,397300.0
2008-12-26 15:40:00,19.11,19.12,19.11,19.12,172100.0,14.0013,14.0087,14.0013,14.0087,172100.0
2008-12-26 15:45:00,19.12,19.14,19.11,19.14,334700.0,14.0087,14.0233,14.0013,14.0233,334700.0
2008-12-26 15:50:00,19.13,19.17,19.13,19.14,529400.0,14.016,14.0453,14.016,14.0233,529400.0
2008-12-26 15:55:00,19.13,19.14,19.09,19.12,1098900.0,14.016,14.0233,13.9867,14.0087,1098900.0
2008-12-29 09:30:00,19.16,19.21,19.11,19.11,993900.0,14.038,14.0746,14.0013,14.0013,993900.0
2008-12-29 09:35:00,19.12,19.15,19.1,19.11,235300.0,14.0087,14.0306,13.994,14.0013,235300.0
2008-12-29 09:40:00,19.11,19.14,19.09,19.11,367000.0,14.0013,14.0233,13.9867,14.0013,367000.0
2008-12-29 09:45:00,19.1,19.11,19.08,19.08,310100.0,13.994,14.0013,13.9793,13.9793,310100.0
2008-12-29 09:50:00,19.08,19.08,19.05,19.06,294400.0,13.9793,13.9793,13.9574,13.9647,294400.0
2008-12-29 09:55:00,19.05,19.08,19.04,19.07,279800.0,13.9574,13.9793,13.95,13.972,279800.0
2008-12-29 10:00:00,19.07,19.07,19.03,19.03,405400.0,13.972,13.972,13.9427,13.9427,405400.0
2008-12-29 10:05:00,19.03,19.04,19.0,19.01,728300.0,13.9427,13.95,13.9207,13.9281,728300.0
2008-12-29 10:10:00,19.01,19.02,18.96,18.96,344000.0,13.9281,13.9354,13.8914,13.8914,344000.0
2008-12-29 10:15:00,18.97,18.97,18.91,18.92,513900.0,13.8988,13.8988,13.8548,13.8621,513900.0
2008-12-29 10:20:00,18.92,18.94,18.9,18.92,753100.0,13.8621,13.8768,13.8475,13.8621,753100.0
2008-12-29 10:25:00,18.93,18.93,18.88,18.91,561400.0,13.8694,13.8694,13.8328,13.8548,561400.0
2008-12-29 10:30:00,18.91,18.93,18.89,18.93,304500.0,13.8548,13.8694,13.8401,13.8694,304500.0
2008-12-29 10:35:00,18.93,18.93,18.91,18.93,283200.0,13.8694,13.8694,13.8548,13.8694,283200.0
2008-12-29 10:40:00,18.92,18.95,18.85,18.85,536600.0,13.8621,13.8841,13.8108,13.8108,536600.0
2008-12-29 10:45:00,18.85,18.91,18.83,18.89,830300.0,13.8108,13.8548,13.7962,13.8401,830300.0
2008-12-29 10:50:00,18.9,18.94,18.88,18.92,559900.0,13.8475,13.8768,13.8328,13.8621,559900.0
2008-12-29 10:55:00,18.92,18.92,18.84,18.84,294700.0,13.8621,13.8621,13.8035,13.8035,294700.0
2008-12-29 11:00:00,18.84,18.85,18.81,18.84,603300.0,13.8035,13.8108,13.7815,13.8035,603300.0
2008-12-29 11:05:00,18.83,18.86,18.76,18.79,944400.0,13.7962,13.8182,13.7449,13.7669,944400.0
2008-12-29 11:10:00,18.78,18.79,18.76,18.79,415900.0,13.7595,13.7669,13.7449,13.7669,415900.0
2008-12-29 11:15:00,18.78,18.84,18.78,18.82,711800.0,13.7595,13.8035,13.7595,13.7889,711800.0
2008-12-29 11:20:00,18.82,18.86,18.8,18.83,565400.0,13.7889,13.8182,13.7742,13.7962,565400.0
2008-12-29 11:25:00,18.82,18.83,18.78,18.79,457400.0,13.7889,13.7962,13.7595,13.7669,457400.0
2008-12-29 11:30:00,18.79,18.81,18.76,18.77,748400.0,13.7669,13.7815,13.7449,13.7522,748400.0
2008-12-29 11:35:00,18.78,18.79,18.75,18.77,640900.0,13.7595,13.7669,13.7376,13.7522,640900.0
2008-12-29 11:40:00,18.77,18.8,18.76,18.8,488300.0,13.7522,13.7742,13.7449,13.7742,488300.0
2008-12-29 11:45:00,18.79,18.8,18.78,18.78,250900.0,13.7669,13.7742,13.7595,13.7595,250900.0
2008-12-29 11:50:00,18.78,18.78,18.75,18.75,278300.0,13.7595,13.7595,13.7376,13.7376,278300.0
2008-12-29 11:55:00,18.75,18.77,18.75,18.77,475400.0,13.7376,13.7522,13.7376,13.7522,475400.0
2008-12-29 12:00:00,18.77,18.82,18.76,18.8,938300.0,13.7522,13.7889,13.7449,13.7742,938300.0
2008-12-29 12:05:00,18.8,18.81,18.78,18.8,321400.0,13.7742,13.7815,13.7595,13.7742,321400.0
2008-12-29 12:10:00,18.8,18.8,18.78,18.79,240900.0,13.7742,13.7742,13.7595,13.7669,240900.0
2008-12-29 12:15:00,18.78,18.8,18.77,18.8,271300.0,13.7595,13.7742,13.7522,13.7742,271300.0
2008-12-29 12:20:00,18.79,18.8,18.77,18.79,798400.0,13.7669,13.7742,13.7522,13.7669,798400.0
2008-12-29 12:25:00,18.79,18.8,18.76,18.76,477200.0,13.7669,13.7742,13.7449,13.7449,477200.0
2008-12-29 12:30:00,18.76,18.78,18.76,18.78,280000.0,13.7449,13.7595,13.7449,13.7595,280000.0
2008-12-29 12:35:00,18.77,18.78,18.77,18.78,164600.0,13.7522,13.7595,13.7522,13.7595,164600.0
2008-12-29 12:40:00,18.77,18.78,18.75,18.76,307200.0,13.7522,13.7595,13.7376,13.7449,307200.0
2008-12-29 12:45:00,18.75,18.76,18.74,18.74,263900.0,13.7376,13.7449,13.7302,13.7302,263900.0
2008-12-29 12:50:00,18.74,18.76,18.74,18.74,246000.0,13.7302,13.7449,13.7302,13.7302,246000.0
2008-12-29 12:55:00,18.74,18.75,18.7,18.7,440900.0,13.7302,13.7376,13.7009,13.7009,440900.0
2008-12-29 13:00:00,18.7,18.71,18.64,18.69,759000.0,13.7009,13.7083,13.657,13.6936,759000.0
2008-12-29 13:05:00,18.69,18.7,18.66,18.68,326600.0,13.6936,13.7009,13.6716,13.6863,326600.0
2008-12-29 13:10:00,18.68,18.73,18.68,18.73,402000.0,13.6863,13.7229,13.6863,13.7229,402000.0
2008-12-29 13:15:00,18.72,18.72,18.69,18.69,207700.0,13.7156,13.7156,13.6936,13.6936,207700.0
2008-12-29 13:20:00,18.69,18.7,18.68,18.69,142900.0,13.6936,13.7009,13.6863,13.6936,142900.0
2008-12-29 13:25:00,18.69,18.69,18.66,18.66,157900.0,13.6936,13.6936,13.6716,13.6716,157900.0
2008-12-29 13:30:00,18.67,18.73,18.66,18.73,238100.0,13.679,13.7229,13.6716,13.7229,238100.0
2008-12-29 13:35:00,18.73,18.75,18.71,18.74,324200.0,13.7229,13.7376,13.7083,13.7302,324200.0
2008-12-29 13:40:00,18.73,18.77,18.73,18.76,231900.0,13.7229,13.7522,13.7229,13.7449,231900.0
2008-12-29 13:45:00,18.75,18.78,18.73,18.78,372000.0,13.7376,13.7595,13.7229,13.7595,372000.0
2008-12-29 13:50:00,18.78,18.82,18.77,18.8,458400.0,13.7595,13.7889,13.7522,13.7742,458400.0
2008-12-29 13:55:00,18.8,18.83,18.79,18.8,442600.0,13.7742,13.7962,13.7669,13.7742,442600.0
2008-12-29 14:00:00,18.79,18.82,18.79,18.82,293000.0,13.7669,13.7889,13.7669,13.7889,293000.0
2008-12-29 14:05:00,18.81,18.82,18.78,18.79,451700.0,13.7815,13.7889,13.7595,13.7669,451700.0
2008-12-29 14:10:00,18.79,18.8,18.74,18.74,437000.0,13.7669,13.7742,13.7302,13.7302,437000.0
2008-12-29 14:15:00,18.74,18.75,18.7,18.74,393900.0,13.7302,13.7376,13.7009,13.7302,393900.0
2008-12-29 14:20:00,18.73,18.74,18.73,18.73,152800.0,13.7229,13.7302,13.7229,13.7229,152800.0
2008-12-29 14:25:00,18.73,18.77,18.71,18.76,507800.0,13.7229,13.7522,13.7083,13.7449,507800.0
2008-12-29 14:30:00,18.76,18.77,18.72,18.75,332900.0,13.7449,13.7522,13.7156,13.7376,332900.0
2008-12-29 14:35:00,18.75,18.75,18.71,18.72,373600.0,13.7376,13.7376,13.7083,13.7156,373600.0
2008-12-29 14:40:00,18.71,18.76,18.7,18.75,284200.0,13.7083,13.7449,13.7009,13.7376,284200.0
2008-12-29 14:45:00,18.74,18.76,18.72,18.74,452100.0,13.7302,13.7449,13.7156,13.7302,452100.0
2008-12-29 14:50:00,18.73,18.76,18.72,18.75,295100.0,13.7229,13.7449,13.7156,13.7376,295100.0
2008-12-29 14:55:00,18.76,18.83,18.75,18.8,516200.0,13.7449,13.7962,13.7376,13.7742,516200.0
2008-12-29 15:00:00,18.8,18.84,18.77,18.77,374600.0,13.7742,13.8035,13.7522,13.7522,374600.0
2008-12-29 15:05:00,18.78,18.86,18.77,18.86,792500.0,13.7595,13.8182,13.7522,13.8182,792500.0
2008-12-29 15:10:00,18.86,18.86,18.78,18.8,502800.0,13.8182,13.8182,13.7595,13.7742,502800.0
2008-12-29 15:15:00,18.8,18.83,18.78,18.79,837000.0,13.7742,13.7962,13.7595,13.7669,837000.0
2008-12-29 15:20:00,18.8,18.84,18.79,18.82,555100.0,13.7742,13.8035,13.7669,13.7889,555100.0
2008-12-29 15:25:00,18.83,18.84,18.81,18.81,401900.0,13.7962,13.8035,13.7815,13.7815,401900.0
2008-12-29 15:30:00,18.81,18.87,18.8,18.85,792700.0,13.7815,13.8255,13.7742,13.8108,792700.0
2008-12-29 15:35:00,18.84,18.87,18.8,18.87,1172900.0,13.8035,13.8255,13.7742,13.8255,1172900.0
2008-12-29 15:40:00,18.87,18.91,18.84,18.88,1265400.0,13.8255,13.8548,13.8035,13.8328,1265400.0
2008-12-29 15:45:00,18.88,18.9,18.83,18.85,1084600.0,13.8328,13.8475,13.7962,13.8108,1084600.0
2008-12-29 15:50:00,18.84,18.86,18.81,18.85,2068400.0,13.8035,13.8182,13.7815,13.8108,2068400.0
2008-12-29 15:55:00,18.85,18.98,18.83,18.97,3548700.0,13.8108,13.9061,13.7962,13.8988,3548700.0
2008-12-30 09:30:00,19.01,19.1,19.0,19.06,1279700.0,13.9281,13.994,13.9207,13.9647,1279700.0
2008-12-30 09:35:00,19.06,19.16,19.06,19.14,1023900.0,13.9647,14.038,13.9647,14.0233,1023900.0
2008-12-30 09:40:00,19.15,19.16,19.11,19.13,865800.0,14.0306,14.038,14.0013,14.016,865800.0
2008-12-30 09:45:00,19.13,19.18,19.13,19.16,904200.0,14.016,14.0526,14.016,14.038,904200.0
2008-12-30 09:50:00,19.16,19.17,19.14,19.16,341200.0,14.038,14.0453,14.0233,14.038,341200.0
2008-12-30 09:55:00,19.15,19.17,19.12,19.14,660100.0,14.0306,14.0453,14.0087,14.0233,660100.0
2008-12-30 10:00:00,19.14,19.14,19.09,19.13,843900.0,14.0233,14.0233,13.9867,14.016,843900.0
2008-12-30 10:05:00,19.13,19.16,19.11,19.14,548400.0,14.016,14.038,14.0013,14.0233,548400.0
2008-12-30 10:10:00,19.14,19.15,19.1,19.11,271000.0,14.0233,14.0306,13.994,14.0013,271000.0
2008-12-30 10:15:00,19.11,19.13,19.1,19.13,330900.0,14.0013,14.016,13.994,14.016,330900.0
2008-12-30 10:20:00,19.13,19.16,19.12,19.15,376800.0,14.016,14.038,14.0087,14.0306,376800.0
2008-12-30 10:25:00,19.15,19.16,19.14,19.16,308700.0,14.0306,14.038,14.0233,14.038,308700.0
2008-12-30 10:30:00,19.16,19.19,19.15,19.18,400700.0,14.038,14.0599,14.0306,14.0526,400700.0
2008-12-30 10:35:00,19.18,19.2,19.18,19.2,376600.0,14.0526,14.0673,14.0526,14.0673,376600.0
2008-12-30 10:40:00,19.19,19.2,19.18,19.19,333200.0,14.0599,14.0673,14.0526,14.0599,333200.0
2008-12-30 10:45:00,19.18,19.23,19.18,19.23,528900.0,14.0526,14.0892,14.0526,14.0892,528900.0
2008-12-30 10:50:00,19.22,19.24,19.21,19.23,340600.0,14.0819,14.0966,14.0746,14.0892,340600.0
2008-12-30 10:55:00,19.23,19.24,19.21,19.21,319800.0,14.0892,14.0966,14.0746,14.0746,319800.0
2008-12-30 11:00:00,19.22,19.22,19.19,19.21,294800.0,14.0819,14.0819,14.0599,14.0746,294800.0
2008-12-30 11:05:00,19.21,19.21,19.17,19.17,244600.0,14.0746,14.0746,14.0453,14.0453,244600.0
2008-12-30 11:10:00,19.16,19.18,19.13,19.16,775100.0,14.038,14.0526,14.016,14.038,775100.0
2008-12-30 11:15:00,19.15,19.16,19.13,19.14,253700.0,14.0306,14.038,14.016,14.0233,253700.0
2008-12-30 11:20:00,19.14,19.18,19.13,19.17,373200.0,14.0233,14.0526,14.016,14.0453,373200.0
2008-12-30 11:25:00,19.18,19.22,19.17,19.22,479800.0,14.0526,14.0819,14.0453,14.0819,479800.0
2008-12-30 11:30:00,19.22,19.25,19.21,19.23,510500.0,14.0819,14.1039,14.0746,14.0892,510500.0
2008-12-30 11:35:00,19.23,19.24,19.22,19.24,377000.0,14.0892,14.0966,14.0819,14.0966,377000.0
2008-12-30 11:40:00,19.24,19.36,19.23,19.35,895700.0,14.0966,14.1845,14.0892,14.1772,895700.0
2008-12-30 11:45:00,19.36,19.41,19.35,19.39,817800.0,14.1845,14.2211,14.1772,14.2065,817800.0
2008-12-30 11:50:00,19.4,19.41,19.38,19.4,441400.0,14.2138,14.2211,14.1991,14.2138,441400.0
2008-12-30 11:55:00,19.39,19.43,19.39,19.42,503300.0,14.2065,14.2358,14.2065,14.2285,503300.0
2008-12-30 12:00:00,19.42,19.47,19.42,19.43,541500.0,14.2285,14.2651,14.2285,14.2358,541500.0
2008-12-30 12:05:00,19.42,19.43,19.36,19.36,245300.0,14.2285,14.2358,14.1845,14.1845,245300.0
2008-12-30 12:10:00,19.36,19.49,19.32,19.33,516900.0,14.1845,14.2797,14.1552,14.1625,516900.0
2008-12-30 12:15:00,19.32,19.33,19.31,19.32,258600.0,14.1552,14.1625,14.1479,14.1552,258600.0
2008-12-30 12:20:00,19.32,19.33,19.27,19.27,259800.0,14.1552,14.1625,14.1186,14.1186,259800.0
2008-12-30 12:25:00,19.27,19.32,19.25,19.31,329100.0,14.1186,14.1552,14.1039,14.1479,329100.0
2008-12-30 12:30:00,19.31,19.32,19.28,19.28,192600.0,14.1479,14.1552,14.1259,14.1259,192600.0
2008-12-30 12:35:00,19.29,19.29,19.24,19.25,402000.0,14.1332,14.1332,14.0966,14.1039,402000.0
2008-12-30 12:40:00,19.24,19.3,19.22,19.3,618500.0,14.0966,14.1405,14.0819,14.1405,618500.0
2008-12-30 12:45:00,19.3,19.34,19.22,19.24,500000.0,14.1405,14.1698,14.0819,14.0966,500000.0
2008-12-30 12:50:00,19.25,19.32,19.23,19.32,410700.0,14.1039,14.1552,14.0892,14.1552,410700.0
2008-12-30 12:55:00,19.32,19.33,19.28,19.32,209900.0,14.1552,14.1625,14.1259,14.1552,209900.0
2008-12-30 13:00:00,19.32,19.33,19.3,19.3,215400.0,14.1552,14.1625,14.1405,14.1405,215400.0
2008-12-30 13:05:00,19.31,19.32,19.28,19.31,278600.0,14.1479,14.1552,14.1259,14.1479,278600.0
2008-12-30 13:10:00,19.31,19.34,19.28,19.28,256000.0,14.1479,14.1698,14.1259,14.1259,256000.0
2008-12-30 13:15:00,19.28,19.29,19.23,19.24,276800.0,14.1259,14.1332,14.0892,14.0966,276800.0
2008-12-30 13:20:00,19.23,19.25,19.22,19.25,262500.0,14.0892,14.1039,14.0819,14.1039,262500.0
2008-12-30 13:25:00,19.25,19.32,19.24,19.32,383100.0,14.1039,14.1552,14.0966,14.1552,383100.0
2008-12-30 13:30:00,19.32,19.32,19.28,19.31,358000.0,14.1552,14.1552,14.1259,14.1479,358000.0
2008-12-30 13:35:00,19.31,19.31,19.27,19.28,172000.0,14.1479,14.1479,14.1186,14.1259,172000.0
2008-12-30 13:40:00,19.28,19.28,19.26,19.28,171900.0,14.1259,14.1259,14.1112,14.1259,171900.0
2008-12-30 13:45:00,19.27,19.31,19.27,19.3,294300.0,14.1186,14.1479,14.1186,14.1405,294300.0
2008-12-30 13:50:00,19.31,19.32,19.28,19.3,276200.0,14.1479,14.1552,14.1259,14.1405,276200.0
2008-12-30 13:55:00,19.31,19.32,19.27,19.29,185700.0,14.1479,14.1552,14.1186,14.1332,185700.0
2008-12-30 14:00:00,19.29,19.29,19.21,19.23,489400.0,14.1332,14.1332,14.0746,14.0892,489400.0
2008-12-30 14:05:00,19.23,19.27,19.23,19.25,332400.0,14.0892,14.1186,14.0892,14.1039,332400.0
2008-12-30 14:10:00,19.26,19.29,19.21,19.21,744200.0,14.1112,14.1332,14.0746,14.0746,744200.0
2008-12-30 14:15:00,19.21,19.24,19.19,19.2,379300.0,14.0746,14.0966,14.0599,14.0673,379300.0
2008-12-30 14:20:00,19.19,19.23,19.19,19.23,239100.0,14.0599,14.0892,14.0599,14.0892,239100.0
2008-12-30 14:25:00,19.23,19.27,19.22,19.26,275200.0,14.0892,14.1186,14.0819,14.1112,275200.0
2008-12-30 14:30:00,19.27,19.28,19.22,19.22,383300.0,14.1186,14.1259,14.0819,14.0819,383300.0
2008-12-30 14:35:00,19.21,19.25,19.21,19.25,353200.0,14.0746,14.1039,14.0746,14.1039,353200.0
2008-12-30 14:40:00,19.25,19.25,19.2,19.24,352600.0,14.1039,14.1039,14.0673,14.0966,352600.0
2008-12-30 14:45:00,19.24,19.24,19.18,19.2,266600.0,14.0966,14.0966,14.0526,14.0673,266600.0
2008-12-30 14:50:00,19.2,19.23,19.18,19.22,392500.0,14.0673,14.0892,14.0526,14.0819,392500.0
2008-12-30 14:55:00,19.23,19.25,19.21,19.22,331000.0,14.0892,14.1039,14.0746,14.0819,331000.0
2008-12-30 15:00:00,19.22,19.26,19.22,19.26,364800.0,14.0819,14.1112,14.0819,14.1112,364800.0
2008-12-30 15:05:00,19.25,19.26,19.21,19.22,610000.0,14.1039,14.1112,14.0746,14.0819,610000.0
2008-12-30 15:10:00,19.21,19.22,19.17,19.17,377000.0,14.0746,14.0819,14.0453,14.0453,377000.0
2008-12-30 15:15:00,19.17,19.21,19.17,19.2,230800.0,14.0453,14.0746,14.0453,14.0673,230800.0
2008-12-30 15:20:00,19.21,19.21,19.15,19.15,303300.0,14.0746,14.0746,14.0306,14.0306,303300.0
2008-12-30 15:25:00,19.16,19.21,19.15,19.18,331100.0,14.038,14.0746,14.0306,14.0526,331100.0
2008-12-30 15:30:00,19.18,19.2,19.16,19.19,357400.0,14.0526,14.0673,14.038,14.0599,357400.0
2008-12-30 15:35:00,19.2,19.23,19.18,19.19,630400.0,14.0673,14.0892,14.0526,14.0599,630400.0
2008-12-30 15:40:00,19.18,19.24,19.18,19.24,671700.0,14.0526,14.0966,14.0526,14.0966,671700.0
2008-12-30 15:45:00,19.24,19.25,19.17,19.19,1601700.0,14.0966,14.1039,14.0453,14.0599,1601700.0
2008-12-30 15:50:00,19.2,19.34,19.19,19.3,2183700.0,14.0673,14.1698,14.0599,14.1405,2183700.0
2008-12-30 15:55:00,19.31,19.35,19.29,19.32,2268400.0,14.1479,14.1772,14.1332,14.1552,2268400.0
2008-12-31 09:30:00,19.31,19.5,19.27,19.47,1489700.0,14.1479,14.2871,14.1186,14.2651,1489700.0
2008-12-31 09:35:00,19.47,19.54,19.45,19.5,968800.0,14.2651,14.3164,14.2504,14.2871,968800.0
2008-12-31 09:40:00,19.5,19.55,19.48,19.52,627700.0,14.2871,14.3237,14.2724,14.3017,627700.0
2008-12-31 09:45:00,19.51,19.52,19.44,19.47,467400.0,14.2944,14.3017,14.2431,14.2651,467400.0
2008-12-31 09:50:00,19.48,19.5,19.45,19.45,269300.0,14.2724,14.2871,14.2504,14.2504,269300.0
2008-12-31 09:55:00,19.45,19.53,19.45,19.49,690200.0,14.2504,14.309,14.2504,14.2797,690200.0
2008-12-31 10:00:00,19.49,19.54,19.49,19.52,449300.0,14.2797,14.3164,14.2797,14.3017,449300.0
2008-12-31 10:05:00,19.53,19.54,19.46,19.51,497100.0,14.309,14.3164,14.2578,14.2944,497100.0
2008-12-31 10:10:00,19.51,19.53,19.51,19.53,180000.0,14.2944,14.309,14.2944,14.309,180000.0
2008-12-31 10:15:00,19.52,19.53,19.51,19.52,196200.0,14.3017,14.309,14.2944,14.3017,196200.0
2008-12-31 10:20:00,19.52,19.55,19.48,19.48,387200.0,14.3017,14.3237,14.2724,14.2724,387200.0
2008-12-31 10:25:00,19.48,19.49,19.44,19.49,584200.0,14.2724,14.2797,14.2431,14.2797,584200.0
2008-12-31 10:30:00,19.49,19.49,19.43,19.43,336100.0,14.2797,14.2797,14.2358,14.2358,336100.0
2008-12-31 10:35:00,19.44,19.44,19.38,19.41,752700.0,14.2431,14.2431,14.1991,14.2211,752700.0
2008-12-31 10:40:00,19.41,19.43,19.39,19.39,198800.0,14.2211,14.2358,14.2065,14.2065,198800.0
2008-12-31 10:45:00,19.39,19.46,19.38,19.43,465600.0,14.2065,14.2578,14.1991,14.2358,465600.0
2008-12-31 10:50:00,19.43,19.46,19.4,19.44,335300.0,14.2358,14.2578,14.2138,14.2431,335300.0
2008-12-31 10:55:00,19.44,19.5,19.44,19.48,405900.0,14.2431,14.2871,14.2431,14.2724,405900.0
2008-12-31 11:00:00,19.48,19.51,19.48,19.5,435400.0,14.2724,14.2944,14.2724,14.2871,435400.0
2008-12-31 11:05:00,19.5,19.52,19.5,19.51,327900.0,14.2871,14.3017,14.2871,14.2944,327900.0
2008-12-31 11:10:00,19.51,19.52,19.51,19.52,174100.0,14.2944,14.3017,14.2944,14.3017,174100.0
2008-12-31 11:15:00,19.51,19.54,19.51,19.53,781000.0,14.2944,14.3164,14.2944,14.309,781000.0
2008-12-31 11:20:00,19.53,19.55,19.52,19.55,363700.0,14.309,14.3237,14.3017,14.3237,363700.0
2008-12-31 11:25:00,19.55,19.59,19.55,19.59,525200.0,14.3237,14.353,14.3237,14.353,525200.0
2008-12-31 11:30:00,19.59,19.62,19.58,19.61,328300.0,14.353,14.375,14.3457,14.3677,328300.0
2008-12-31 11:35:00,19.6,19.61,19.55,19.56,310300.0,14.3603,14.3677,14.3237,14.331,310300.0
2008-12-31 11:40:00,19.55,19.59,19.55,19.57,444400.0,14.3237,14.353,14.3237,14.3384,444400.0
2008-12-31 11:45:00,19.58,19.6,19.56,19.56,483100.0,14.3457,14.3603,14.331,14.331,483100.0
2008-12-31 11:50:00,19.56,19.6,19.56,19.6,246300.0,14.331,14.3603,14.331,14.3603,246300.0
2008-12-31 11:55:00,19.6,19.6,19.56,19.57,247400.0,14.3603,14.3603,14.331,14.3384,247400.0
2008-12-31 12:00:00,19.57,19.62,19.56,19.59,309400.0,14.3384,14.375,14.331,14.353,309400.0
2008-12-31 12:05:00,19.59,19.61,19.58,19.61,266800.0,14.353,14.3677,14.3457,14.3677,266800.0
2008-12-31 12:10:00,19.61,19.65,19.58,19.65,580800.0,14.3677,14.397,14.3457,14.397,580800.0
2008-12-31 12:15:00,19.65,19.65,19.55,19.55,333300.0,14.397,14.397,14.3237,14.3237,333300.0
2008-12-31 12:20:00,19.56,19.58,19.55,19.57,365800.0,14.331,14.3457,14.3237,14.3384,365800.0
2008-12-31 12:25:00,19.57,19.6,19.56,19.59,187800.0,14.3384,14.3603,14.331,14.353,187800.0
2008-12-31 12:30:00,19.58,19.6,19.56,19.59,463800.0,14.3457,14.3603,14.331,14.353,463800.0
2008-12-31 12:35:00,19.6,19.62,19.59,19.62,300100.0,14.3603,14.375,14.353,14.375,300100.0
2008-12-31 12:40:00,19.62,19.62,19.61,19.61,101600.0,14.375,14.375,14.3677,14.3677,101600.0
2008-12-31 12:45:00,19.62,19.65,19.61,19.65,382100.0,14.375,14.397,14.3677,14.397,382100.0
2008-12-31 12:50:00,19.64,19.65,19.62,19.62,185300.0,14.3896,14.397,14.375,14.375,185300.0
2008-12-31 12:55:00,19.62,19.63,19.6,19.6,219700.0,14.375,14.3823,14.3603,14.3603,219700.0
2008-12-31 13:00:00,19.61,19.62,19.6,19.62,141800.0,14.3677,14.375,14.3603,14.375,141800.0
2008-12-31 13:05:00,19.61,19.62,19.6,19.6,209200.0,14.3677,14.375,14.3603,14.3603,209200.0
2008-12-31 13:10:00,19.6,19.61,19.57,19.59,495300.0,14.3603,14.3677,14.3384,14.353,495300.0
2008-12-31 13:15:00,19.59,19.61,19.58,19.58,236800.0,14.353,14.3677,14.3457,14.3457,236800.0
2008-12-31 13:20:00,19.58,19.59,19.55,19.56,255400.0,14.3457,14.353,14.3237,14.331,255400.0
2008-12-31 13:25:00,19.56,19.62,19.56,19.58,574700.0,14.331,14.375,14.331,14.3457,574700.0
2008-12-31 13:30:00,19.58,19.61,19.56,19.56,366400.0,14.3457,14.3677,14.331,14.331,366400.0
2008-12-31 13:35:00,19.56,19.6,19.56,19.58,203400.0,14.331,14.3603,14.331,14.3457,203400.0
2008-12-31 13:40:00,19.59,19.59,19.58,19.59,145600.0,14.353,14.353,14.3457,14.353,145600.0
2008-12-31 13:45:00,19.59,19.59,19.57,19.58,248400.0,14.353,14.353,14.3384,14.3457,248400.0
2008-12-31 13:50:00,19.57,19.58,19.53,19.53,204500.0,14.3384,14.3457,14.309,14.309,204500.0
2008-12-31 13:55:00,19.53,19.6,19.53,19.6,410000.0,14.309,14.3603,14.309,14.3603,410000.0
2008-12-31 14:00:00,19.6,19.68,19.59,19.65,635800.0,14.3603,14.419,14.353,14.397,635800.0
2008-12-31 14:05:00,19.65,19.67,19.64,19.66,480000.0,14.397,14.4116,14.3896,14.4043,480000.0
2008-12-31 14:10:00,19.66,19.68,19.64,19.65,295700.0,14.4043,14.419,14.3896,14.397,295700.0
2008-12-31 14:15:00,19.64,19.65,19.61,19.62,302300.0,14.3896,14.397,14.3677,14.375,302300.0
2008-12-31 14:20:00,19.62,19.64,19.58,19.58,340300.0,14.375,14.3896,14.3457,14.3457,340300.0
2008-12-31 14:25:00,19.59,19.61,19.56,19.6,359800.0,14.353,14.3677,14.331,14.3603,359800.0
2008-12-31 14:30:00,19.61,19.66,19.6,19.62,608700.0,14.3677,14.4043,14.3603,14.375,608700.0
2008-12-31 14:35:00,19.63,19.63,19.53,19.6,695600.0,14.3823,14.3823,14.309,14.3603,695600.0
2008-12-31 14:40:00,19.59,19.63,19.58,19.63,315400.0,14.353,14.3823,14.3457,14.3823,315400.0
2008-12-31 14:45:00,19.63,19.65,19.61,19.62,222800.0,14.3823,14.397,14.3677,14.375,222800.0
2008-12-31 14:50:00,19.63,19.64,19.61,19.63,194100.0,14.3823,14.3896,14.3677,14.3823,194100.0
2008-12-31 14:55:00,19.62,19.64,19.62,19.64,285900.0,14.375,14.3896,14.375,14.3896,285900.0
2008-12-31 15:00:00,19.64,19.67,19.64,19.65,657100.0,14.3896,14.4116,14.3896,14.397,657100.0
2008-12-31 15:05:00,19.65,19.66,19.57,19.59,510100.0,14.397,14.4043,14.3384,14.353,510100.0
2008-12-31 15:10:00,19.59,19.6,19.53,19.53,440300.0,14.353,14.3603,14.309,14.309,440300.0
2008-12-31 15:15:00,19.54,19.6,19.53,19.54,532200.0,14.3164,14.3603,14.309,14.3164,532200.0
2008-12-31 15:20:00,19.55,19.58,19.5,19.54,973300.0,14.3237,14.3457,14.2871,14.3164,973300.0
2008-12-31 15:25:00,19.54,19.54,19.45,19.53,780500.0,14.3164,14.3164,14.2504,14.309,780500.0
2008-12-31 15:30:00,19.53,19.58,19.49,19.57,762700.0,14.309,14.3457,14.2797,14.3384,762700.0
2008-12-31 15:35:00,19.58,19.62,19.54,19.54,1101400.0,14.3457,14.375,14.3164,14.3164,1101400.0
2008-12-31 15:40:00,19.55,19.55,19.49,19.52,1026600.0,14.3237,14.3237,14.2797,14.3017,1026600.0
2008-12-31 15:45:00,19.51,19.52,19.41,19.46,1161300.0,14.2944,14.3017,14.2211,14.2578,1161300.0
2008-12-31 15:50:00,19.46,19.47,19.41,19.43,1346400.0,14.2578,14.2651,14.2211,14.2358,1346400.0
2008-12-31 15:55:00,19.44,19.48,19.4,19.44,2650700.0,14.2431,14.2724,14.2138,14.2431,2650700.0
2009-01-02 09:30:00,19.53,19.6,19.37,19.56,907700.0,14.309,14.3603,14.1918,14.331,907700.0
2009-01-02 09:35:00,19.56,19.59,19.47,19.57,721000.0,14.331,14.353,14.2651,14.3384,721000.0
2009-01-02 09:40:00,19.57,19.59,19.52,19.55,854800.0,14.3384,14.353,14.3017,14.3237,854800.0
2009-01-02 09:45:00,19.55,19.55,19.52,19.54,434700.0,14.3237,14.3237,14.3017,14.3164,434700.0
2009-01-02 09:50:00,19.54,19.55,19.53,19.53,552900.0,14.3164,14.3237,14.309,14.309,552900.0
2009-01-02 09:55:00,19.53,19.57,19.52,19.55,547500.0,14.309,14.3384,14.3017,14.3237,547500.0
2009-01-02 10:00:00,19.55,19.65,19.54,19.62,1049000.0,14.3237,14.397,14.3164,14.375,1049000.0
2009-01-02 10:05:00,19.62,19.69,19.58,19.69,1174400.0,14.375,14.4263,14.3457,14.4263,1174400.0
2009-01-02 10:10:00,19.69,19.7,19.66,19.68,569900.0,14.4263,14.4336,14.4043,14.419,569900.0
2009-01-02 10:15:00,19.69,19.7,19.66,19.7,330000.0,14.4263,14.4336,14.4043,14.4336,330000.0
2009-01-02 10:20:00,19.69,19.71,19.66,19.68,386100.0,14.4263,14.4409,14.4043,14.419,386100.0
2009-01-02 10:25:00,19.69,19.75,19.69,19.74,405100.0,14.4263,14.4702,14.4263,14.4629,405100.0
2009-01-02 10:30:00,19.74,19.8,19.73,19.8,474300.0,14.4629,14.5069,14.4556,14.5069,474300.0
2009-01-02 10:35:00,19.8,19.9,19.79,19.9,713400.0,14.5069,14.5801,14.4995,14.5801,713400.0
2009-01-02 10:40:00,19.9,19.91,19.84,19.88,645500.0,14.5801,14.5875,14.5362,14.5655,645500.0
2009-01-02 10:45:00,19.88,19.92,19.88,19.89,541900.0,14.5655,14.5948,14.5655,14.5728,541900.0
2009-01-02 10:50:00,19.89,19.94,19.86,19.89,523400.0,14.5728,14.6094,14.5508,14.5728,523400.0
2009-01-02 10:55:00,19.89,19.92,19.87,19.9,537400.0,14.5728,14.5948,14.5582,14.5801,537400.0
2009-01-02 11:00:00,19.9,19.92,19.86,19.88,615600.0,14.5801,14.5948,14.5508,14.5655,615600.0
2009-01-02 11:05:00,19.88,19.93,19.87,19.92,475900.0,14.5655,14.6021,14.5582,14.5948,475900.0
2009-01-02 11:10:00,19.92,19.93,19.87,19.92,475500.0,14.5948,14.6021,14.5582,14.5948,475500.0
2009-01-02 11:15:00,19.92,19.93,19.9,19.92,246700.0,14.5948,14.6021,14.5801,14.5948,246700.0
2009-01-02 11:20:00,19.92,19.96,19.91,19.94,299200.0,14.5948,14.6241,14.5875,14.6094,299200.0
2009-01-02 11:25:00,19.93,19.96,19.93,19.95,178400.0,14.6021,14.6241,14.6021,14.6168,178400.0
2009-01-02 11:30:00,19.96,19.97,19.93,19.96,520300.0,14.6241,14.6314,14.6021,14.6241,520300.0
2009-01-02 11:35:00,19.96,20.0,19.96,19.98,556700.0,14.6241,14.6534,14.6241,14.6388,556700.0
2009-01-02 11:40:00,19.99,20.0,19.97,19.98,325000.0,14.6461,14.6534,14.6314,14.6388,325000.0
2009-01-02 11:45:00,19.98,20.0,19.98,19.99,237900.0,14.6388,14.6534,14.6388,14.6461,237900.0
2009-01-02 11:50:00,19.99,20.0,19.98,20.0,312300.0,14.6461,14.6534,14.6388,14.6534,312300.0
2009-01-02 11:55:00,20.0,20.04,19.99,20.01,568800.0,14.6534,14.6827,14.6461,14.6607,568800.0
2009-01-02 12:00:00,20.0,20.05,19.98,20.02,452700.0,14.6534,14.69,14.6388,14.6681,452700.0
2009-01-02 12:05:00,20.02,20.05,20.01,20.02,404300.0,14.6681,14.69,14.6607,14.6681,404300.0
2009-01-02 12:10:00,20.02,20.03,19.93,19.95,492800.0,14.6681,14.6754,14.6021,14.6168,492800.0
2009-01-02 12:15:00,19.94,19.98,19.94,19.97,127600.0,14.6094,14.6388,14.6094,14.6314,127600.0
2009-01-02 12:20:00,19.98,19.98,19.93,19.96,246400.0,14.6388,14.6388,14.6021,14.6241,246400.0
2009-01-02 12:25:00,19.96,19.98,19.94,19.95,313500.0,14.6241,14.6388,14.6094,14.6168,313500.0
2009-01-02 12:30:00,19.95,20.0,19.95,19.99,257400.0,14.6168,14.6534,14.6168,14.6461,257400.0
2009-01-02 12:35:00,19.99,20.01,19.97,20.01,274000.0,14.6461,14.6607,14.6314,14.6607,274000.0
2009-01-02 12:40:00,20.01,20.04,19.99,20.0,503400.0,14.6607,14.6827,14.6461,14.6534,503400.0
2009-01-02 12:45:00,20.0,20.05,20.0,20.04,223700.0,14.6534,14.69,14.6534,14.6827,223700.0
2009-01-02 12:50:00,20.04,20.04,19.98,19.99,225900.0,14.6827,14.6827,14.6388,14.6461,225900.0
2009-01-02 12:55:00,19.99,20.02,19.98,20.02,176800.0,14.6461,14.6681,14.6388,14.6681,176800.0
2009-01-02 13:00:00,20.02,20.02,19.98,19.98,123300.0,14.6681,14.6681,14.6388,14.6388,123300.0
2009-01-02 13:05:00,19.99,20.01,19.97,19.99,175100.0,14.6461,14.6607,14.6314,14.6461,175100.0
2009-01-02 13:10:00,19.99,20.02,19.98,20.0,358300.0,14.6461,14.6681,14.6388,14.6534,358300.0
2009-01-02 13:15:00,20.0,20.03,19.99,20.02,203500.0,14.6534,14.6754,14.6461,14.6681,203500.0
2009-01-02 13:20:00,20.01,20.05,20.0,20.03,229400.0,14.6607,14.69,14.6534,14.6754,229400.0
2009-01-02 13:25:00,20.03,20.09,20.02,20.08,369200.0,14.6754,14.7193,14.6681,14.712,369200.0
2009-01-02 13:30:00,20.08,20.09,20.05,20.08,413000.0,14.712,14.7193,14.69,14.712,413000.0
2009-01-02 13:35:00,20.07,20.1,20.07,20.08,293500.0,14.7047,14.7267,14.7047,14.712,293500.0
2009-01-02 13:40:00,20.08,20.13,20.08,20.09,613400.0,14.712,14.7487,14.712,14.7193,613400.0
2009-01-02 13:45:00,20.09,20.11,20.08,20.1,292700.0,14.7193,14.734,14.712,14.7267,292700.0
2009-01-02 13:50:00,20.11,20.11,20.05,20.07,214700.0,14.734,14.734,14.69,14.7047,214700.0
2009-01-02 13:55:00,20.07,20.11,20.06,20.09,408000.0,14.7047,14.734,14.6974,14.7193,408000.0
2009-01-02 14:00:00,20.1,20.11,20.07,20.11,223500.0,14.7267,14.734,14.7047,14.734,223500.0
2009-01-02 14:05:00,20.11,20.15,20.11,20.12,699400.0,14.734,14.7633,14.734,14.7413,699400.0
2009-01-02 14:10:00,20.13,20.15,20.1,20.13,871600.0,14.7487,14.7633,14.7267,14.7487,871600.0
2009-01-02 14:15:00,20.14,20.15,20.11,20.13,502200.0,14.756,14.7633,14.734,14.7487,502200.0
2009-01-02 14:20:00,20.13,20.2,20.12,20.2,1218500.0,14.7487,14.7999,14.7413,14.7999,1218500.0
2009-01-02 14:25:00,20.2,20.2,20.13,20.13,370300.0,14.7999,14.7999,14.7487,14.7487,370300.0
2009-01-02 14:30:00,20.14,20.2,20.14,20.15,1070400.0,14.756,14.7999,14.756,14.7633,1070400.0
2009-01-02 14:35:00,20.15,20.16,20.11,20.12,586000.0,14.7633,14.7706,14.734,14.7413,586000.0
2009-01-02 14:40:00,20.13,20.16,20.11,20.12,852000.0,14.7487,14.7706,14.734,14.7413,852000.0
2009-01-02 14:45:00,20.12,20.14,20.1,20.11,561400.0,14.7413,14.756,14.7267,14.734,561400.0
2009-01-02 14:50:00,20.11,20.16,20.09,20.15,693900.0,14.734,14.7706,14.7193,14.7633,693900.0
2009-01-02 14:55:00,20.15,20.17,20.12,20.14,757400.0,14.7633,14.778,14.7413,14.756,757400.0
2009-01-02 15:00:00,20.15,20.24,20.14,20.21,893200.0,14.7633,14.8292,14.756,14.8073,893200.0
2009-01-02 15:05:00,20.21,20.22,20.15,20.18,477300.0,14.8073,14.8146,14.7633,14.7853,477300.0
2009-01-02 15:10:00,20.17,20.19,20.16,20.18,234900.0,14.778,14.7926,14.7706,14.7853,234900.0
2009-01-02 15:15:00,20.18,20.24,20.18,20.23,400400.0,14.7853,14.8292,14.7853,14.8219,400400.0
2009-01-02 15:20:00,20.24,20.24,20.19,20.21,445700.0,14.8292,14.8292,14.7926,14.8073,445700.0
2009-01-02 15:25:00,20.22,20.24,20.2,20.23,447700.0,14.8146,14.8292,14.7999,14.8219,447700.0
2009-01-02 15:30:00,20.23,20.25,20.21,20.23,717800.0,14.8219,14.8366,14.8073,14.8219,717800.0
2009-01-02 15:35:00,20.23,20.25,20.21,20.25,495500.0,14.8219,14.8366,14.8073,14.8366,495500.0
2009-01-02 15:40:00,20.25,20.3,20.22,20.27,758700.0,14.8366,14.8732,14.8146,14.8512,758700.0
2009-01-02 15:45:00,20.27,20.31,20.23,20.27,1145500.0,14.8512,14.8805,14.8219,14.8512,1145500.0
2009-01-02 15:50:00,20.28,20.4,20.28,20.36,2523100.0,14.8586,14.9465,14.8586,14.9172,2523100.0
2009-01-02 15:55:00,20.36,20.39,20.26,20.33,3517400.0,14.9172,14.9391,14.8439,14.8952,3517400.0
2009-01-05 09:30:00,20.2,20.23,20.13,20.16,2440800.0,14.7999,14.8219,14.7487,14.7706,2440800.0
2009-01-05 09:35:00,20.17,20.2,20.06,20.15,1231700.0,14.778,14.7999,14.6974,14.7633,1231700.0
2009-01-05 09:40:00,20.15,20.2,20.13,20.17,1375000.0,14.7633,14.7999,14.7487,14.778,1375000.0
2009-01-05 09:45:00,20.17,20.18,20.12,20.17,488300.0,14.778,14.7853,14.7413,14.778,488300.0
2009-01-05 09:50:00,20.17,20.17,20.09,20.11,557300.0,14.778,14.778,14.7193,14.734,557300.0
2009-01-05 09:55:00,20.11,20.15,20.1,20.11,355300.0,14.734,14.7633,14.7267,14.734,355300.0
2009-01-05 10:00:00,20.11,20.2,20.11,20.18,844500.0,14.734,14.7999,14.734,14.7853,844500.0
2009-01-05 10:05:00,20.19,20.22,20.15,20.22,1015100.0,14.7926,14.8146,14.7633,14.8146,1015100.0
2009-01-05 10:10:00,20.21,20.23,20.17,20.2,883400.0,14.8073,14.8219,14.778,14.7999,883400.0
2009-01-05 10:15:00,20.2,20.22,20.18,20.18,1214100.0,14.7999,14.8146,14.7853,14.7853,1214100.0
2009-01-05 10:20:00,20.19,20.25,20.17,20.21,775000.0,14.7926,14.8366,14.778,14.8073,775000.0
2009-01-05 10:25:00,20.21,20.26,20.2,20.26,883800.0,14.8073,14.8439,14.7999,14.8439,883800.0
2009-01-05 10:30:00,20.26,20.28,20.24,20.26,1162900.0,14.8439,14.8586,14.8292,14.8439,1162900.0
2009-01-05 10:35:00,20.26,20.27,20.23,20.27,692200.0,14.8439,14.8512,14.8219,14.8512,692200.0
2009-01-05 10:40:00,20.27,20.31,20.25,20.3,710600.0,14.8512,14.8805,14.8366,14.8732,710600.0
2009-01-05 10:45:00,20.3,20.3,20.24,20.24,925100.0,14.8732,14.8732,14.8292,14.8292,925100.0
2009-01-05 10:50:00,20.24,20.28,20.24,20.26,443900.0,14.8292,14.8586,14.8292,14.8439,443900.0
2009-01-05 10:55:00,20.25,20.31,20.24,20.29,620300.0,14.8366,14.8805,14.8292,14.8659,620300.0
2009-01-05 11:00:00,20.28,20.31,20.28,20.31,488400.0,14.8586,14.8805,14.8586,14.8805,488400.0
2009-01-05 11:05:00,20.31,20.34,20.3,20.32,575900.0,14.8805,14.9025,14.8732,14.8879,575900.0
2009-01-05 11:10:00,20.31,20.34,20.31,20.32,292700.0,14.8805,14.9025,14.8805,14.8879,292700.0
2009-01-05 11:15:00,20.32,20.36,20.31,20.32,508600.0,14.8879,14.9172,14.8805,14.8879,508600.0
2009-01-05 11:20:00,20.31,20.31,20.27,20.29,394200.0,14.8805,14.8805,14.8512,14.8659,394200.0
2009-01-05 11:25:00,20.3,20.38,20.29,20.37,890900.0,14.8732,14.9318,14.8659,14.9245,890900.0
2009-01-05 11:30:00,20.36,20.41,20.35,20.4,819600.0,14.9172,14.9538,14.9098,14.9465,819600.0
2009-01-05 11:35:00,20.39,20.4,20.35,20.39,457800.0,14.9391,14.9465,14.9098,14.9391,457800.0
2009-01-05 11:40:00,20.38,20.41,20.37,20.4,334100.0,14.9318,14.9538,14.9245,14.9465,334100.0
2009-01-05 11:45:00,20.41,20.44,20.4,20.42,675800.0,14.9538,14.9758,14.9465,14.9611,675800.0
2009-01-05 11:50:00,20.41,20.45,20.38,20.43,712600.0,14.9538,14.9831,14.9318,14.9685,712600.0
2009-01-05 11:55:00,20.43,20.44,20.38,20.39,624100.0,14.9685,14.9758,14.9318,14.9391,624100.0
2009-01-05 12:00:00,20.38,20.4,20.37,20.38,352800.0,14.9318,14.9465,14.9245,14.9318,352800.0
2009-01-05 12:05:00,20.38,20.39,20.35,20.38,345600.0,14.9318,14.9391,14.9098,14.9318,345600.0
2009-01-05 12:10:00,20.38,20.42,20.37,20.41,490400.0,14.9318,14.9611,14.9245,14.9538,490400.0
2009-01-05 12:15:00,20.4,20.48,20.4,20.48,635800.0,14.9465,15.0051,14.9465,15.0051,635800.0
2009-01-05 12:20:00,20.48,20.52,20.47,20.47,691900.0,15.0051,15.0344,14.9978,14.9978,691900.0
2009-01-05 12:25:00,20.47,20.48,20.45,20.48,240000.0,14.9978,15.0051,14.9831,15.0051,240000.0
2009-01-05 12:30:00,20.48,20.48,20.45,20.46,178400.0,15.0051,15.0051,14.9831,14.9904,178400.0
2009-01-05 12:35:00,20.46,20.47,20.44,20.45,433000.0,14.9904,14.9978,14.9758,14.9831,433000.0
2009-01-05 12:40:00,20.44,20.46,20.41,20.41,312200.0,14.9758,14.9904,14.9538,14.9538,312200.0
2009-01-05 12:45:00,20.41,20.46,20.41,20.42,216400.0,14.9538,14.9904,14.9538,14.9611,216400.0
2009-01-05 12:50:00,20.42,20.42,20.37,20.39,154600.0,14.9611,14.9611,14.9245,14.9391,154600.0
2009-01-05 12:55:00,20.39,20.41,20.35,20.39,816100.0,14.9391,14.9538,14.9098,14.9391,816100.0
2009-01-05 13:00:00,20.39,20.45,20.39,20.44,778600.0,14.9391,14.9831,14.9391,14.9758,778600.0
2009-01-05 13:05:00,20.45,20.47,20.36,20.36,1080200.0,14.9831,14.9978,14.9172,14.9172,1080200.0
2009-01-05 13:10:00,20.36,20.41,20.35,20.4,356500.0,14.9172,14.9538,14.9098,14.9465,356500.0
2009-01-05 13:15:00,20.41,20.41,20.35,20.38,501300.0,14.9538,14.9538,14.9098,14.9318,501300.0
2009-01-05 13:20:00,20.38,20.44,20.37,20.44,351700.0,14.9318,14.9758,14.9245,14.9758,351700.0
2009-01-05 13:25:00,20.44,20.46,20.39,20.43,598600.0,14.9758,14.9904,14.9391,14.9685,598600.0
2009-01-05 13:30:00,20.42,20.5,20.42,20.5,850700.0,14.9611,15.0197,14.9611,15.0197,850700.0
2009-01-05 13:35:00,20.5,20.5,20.45,20.48,639400.0,15.0197,15.0197,14.9831,15.0051,639400.0
2009-01-05 13:40:00,20.48,20.5,20.46,20.5,271100.0,15.0051,15.0197,14.9904,15.0197,271100.0
2009-01-05 13:45:00,20.5,20.54,20.45,20.48,504700.0,15.0197,15.049,14.9831,15.0051,504700.0
2009-01-05 13:50:00,20.49,20.58,20.48,20.56,745000.0,15.0124,15.0784,15.0051,15.0637,745000.0
2009-01-05 13:55:00,20.56,20.6,20.55,20.6,816200.0,15.0637,15.093,15.0564,15.093,816200.0
2009-01-05 14:00:00,20.6,20.63,20.57,20.63,1728700.0,15.093,15.115,15.071,15.115,1728700.0
2009-01-05 14:05:00,20.63,20.67,20.58,20.6,720700.0,15.115,15.1443,15.0784,15.093,720700.0
2009-01-05 14:10:00,20.6,20.66,20.59,20.6,1010700.0,15.093,15.137,15.0857,15.093,1010700.0
2009-01-05 14:15:00,20.61,20.61,20.57,20.59,413800.0,15.1003,15.1003,15.071,15.0857,413800.0
2009-01-05 14:20:00,20.59,20.59,20.53,20.56,528000.0,15.0857,15.0857,15.0417,15.0637,528000.0
2009-01-05 14:25:00,20.56,20.58,20.51,20.51,1040600.0,15.0637,15.0784,15.0271,15.0271,1040600.0
2009-01-05 14:30:00,20.51,20.51,20.44,20.5,799000.0,15.0271,15.0271,14.9758,15.0197,799000.0
2009-01-05 14:35:00,20.5,20.52,20.46,20.46,565100.0,15.0197,15.0344,14.9904,14.9904,565100.0
2009-01-05 14:40:00,20.46,20.54,20.45,20.46,604500.0,14.9904,15.049,14.9831,14.9904,604500.0
2009-01-05 14:45:00,20.46,20.48,20.35,20.41,974200.0,14.9904,15.0051,14.9098,14.9538,974200.0
2009-01-05 14:50:00,20.42,20.43,20.36,20.36,583900.0,14.9611,14.9685,14.9172,14.9172,583900.0
2009-01-05 14:55:00,20.36,20.43,20.36,20.39,470300.0,14.9172,14.9685,14.9172,14.9391,470300.0
2009-01-05 15:00:00,20.39,20.45,20.39,20.43,750600.0,14.9391,14.9831,14.9391,14.9685,750600.0
2009-01-05 15:05:00,20.42,20.47,20.4,20.4,653000.0,14.9611,14.9978,14.9465,14.9465,653000.0
2009-01-05 15:10:00,20.4,20.43,20.35,20.35,672800.0,14.9465,14.9685,14.9098,14.9098,672800.0
2009-01-05 15:15:00,20.35,20.42,20.31,20.38,657700.0,14.9098,14.9611,14.8805,14.9318,657700.0
2009-01-05 15:20:00,20.39,20.43,20.32,20.37,645600.0,14.9391,14.9685,14.8879,14.9245,645600.0
2009-01-05 15:25:00,20.37,20.41,20.34,20.39,741600.0,14.9245,14.9538,14.9025,14.9391,741600.0
2009-01-05 15:30:00,20.39,20.4,20.34,20.39,674800.0,14.9391,14.9465,14.9025,14.9391,674800.0
2009-01-05 15:35:00,20.39,20.43,20.37,20.41,678900.0,14.9391,14.9685,14.9245,14.9538,678900.0
2009-01-05 15:40:00,20.42,20.48,20.39,20.42,890100.0,14.9611,15.0051,14.9391,14.9611,890100.0
2009-01-05 15:45:00,20.42,20.43,20.37,20.39,1014700.0,14.9611,14.9685,14.9245,14.9391,1014700.0
2009-01-05 15:50:00,20.4,20.49,20.39,20.45,1380600.0,14.9465,15.0124,14.9391,14.9831,1380600.0
2009-01-05 15:55:00,20.46,20.52,20.43,20.52,2335800.0,14.9904,15.0344,14.9685,15.0344,2335800.0
2009-01-06 09:30:00,20.77,20.94,20.73,20.9,2442500.0,15.2176,15.3421,15.1883,15.3128,2442500.0
2009-01-06 09:35:00,20.91,20.92,20.81,20.9,880500.0,15.3201,15.3275,15.2469,15.3128,880500.0
2009-01-06 09:40:00,20.9,20.9,20.76,20.84,1140400.0,15.3128,15.3128,15.2102,15.2688,1140400.0
2009-01-06 09:45:00,20.84,20.88,20.82,20.83,1382700.0,15.2688,15.2982,15.2542,15.2615,1382700.0
2009-01-06 09:50:00,20.83,20.9,20.83,20.89,1049000.0,15.2615,15.3128,15.2615,15.3055,1049000.0
2009-01-06 09:55:00,20.88,20.94,20.87,20.9,640500.0,15.2982,15.3421,15.2908,15.3128,640500.0
2009-01-06 10:00:00,20.91,20.96,20.87,20.87,1105000.0,15.3201,15.3568,15.2908,15.2908,1105000.0
2009-01-06 10:05:00,20.87,20.9,20.85,20.88,910000.0,15.2908,15.3128,15.2762,15.2982,910000.0
2009-01-06 10:10:00,20.88,20.9,20.85,20.89,1093800.0,15.2982,15.3128,15.2762,15.3055,1093800.0
2009-01-06 10:15:00,20.89,20.9,20.8,20.82,1089800.0,15.3055,15.3128,15.2395,15.2542,1089800.0
2009-01-06 10:20:00,20.83,20.88,20.79,20.84,792300.0,15.2615,15.2982,15.2322,15.2688,792300.0
2009-01-06 10:25:00,20.85,20.85,20.69,20.77,1289300.0,15.2762,15.2762,15.1589,15.2176,1289300.0
2009-01-06 10:30:00,20.77,20.89,20.76,20.89,751500.0,15.2176,15.3055,15.2102,15.3055,751500.0
2009-01-06 10:35:00,20.88,20.92,20.87,20.88,363800.0,15.2982,15.3275,15.2908,15.2982,363800.0
2009-01-06 10:40:00,20.88,20.93,20.87,20.91,456800.0,15.2982,15.3348,15.2908,15.3201,456800.0
2009-01-06 10:45:00,20.91,20.93,20.9,20.91,518200.0,15.3201,15.3348,15.3128,15.3201,518200.0
2009-01-06 10:50:00,20.91,20.95,20.9,20.93,430400.0,15.3201,15.3494,15.3128,15.3348,430400.0
2009-01-06 10:55:00,20.92,20.96,20.9,20.94,516500.0,15.3275,15.3568,15.3128,15.3421,516500.0
2009-01-06 11:00:00,20.94,20.98,20.9,20.9,945100.0,15.3421,15.3714,15.3128,15.3128,945100.0
2009-01-06 11:05:00,20.9,20.91,20.85,20.87,739700.0,15.3128,15.3201,15.2762,15.2908,739700.0
2009-01-06 11:10:00,20.86,20.9,20.86,20.87,323000.0,15.2835,15.3128,15.2835,15.2908,323000.0
2009-01-06 11:15:00,20.88,20.9,20.86,20.87,420800.0,15.2982,15.3128,15.2835,15.2908,420800.0
2009-01-06 11:20:00,20.88,20.88,20.8,20.83,347100.0,15.2982,15.2982,15.2395,15.2615,347100.0
2009-01-06 11:25:00,20.83,20.85,20.8,20.8,325200.0,15.2615,15.2762,15.2395,15.2395,325200.0
2009-01-06 11:30:00,20.81,20.86,20.79,20.84,478900.0,15.2469,15.2835,15.2322,15.2688,478900.0
2009-01-06 11:35:00,20.85,20.86,20.82,20.86,462300.0,15.2762,15.2835,15.2542,15.2835,462300.0
2009-01-06 11:40:00,20.85,20.89,20.84,20.88,416100.0,15.2762,15.3055,15.2688,15.2982,416100.0
2009-01-06 11:45:00,20.89,20.9,20.86,20.9,583200.0,15.3055,15.3128,15.2835,15.3128,583200.0
2009-01-06 11:50:00,20.9,20.91,20.84,20.84,338100.0,15.3128,15.3201,15.2688,15.2688,338100.0
2009-01-06 11:55:00,20.84,20.85,20.82,20.85,463600.0,15.2688,15.2762,15.2542,15.2762,463600.0
2009-01-06 12:00:00,20.85,20.85,20.8,20.81,272500.0,15.2762,15.2762,15.2395,15.2469,272500.0
2009-01-06 12:05:00,20.8,20.86,20.8,20.85,196200.0,15.2395,15.2835,15.2395,15.2762,196200.0
2009-01-06 12:10:00,20.86,20.9,20.84,20.88,343600.0,15.2835,15.3128,15.2688,15.2982,343600.0
2009-01-06 12:15:00,20.89,20.89,20.82,20.83,527400.0,15.3055,15.3055,15.2542,15.2615,527400.0
2009-01-06 12:20:00,20.84,20.86,20.79,20.8,502200.0,15.2688,15.2835,15.2322,15.2395,502200.0
2009-01-06 12:25:00,20.79,20.82,20.79,20.82,321100.0,15.2322,15.2542,15.2322,15.2542,321100.0
2009-01-06 12:30:00,20.81,20.86,20.81,20.86,321100.0,15.2469,15.2835,15.2469,15.2835,321100.0
2009-01-06 12:35:00,20.86,20.9,20.85,20.87,746900.0,15.2835,15.3128,15.2762,15.2908,746900.0
2009-01-06 12:40:00,20.87,20.88,20.83,20.86,438700.0,15.2908,15.2982,15.2615,15.2835,438700.0
2009-01-06 12:45:00,20.86,20.88,20.83,20.86,724700.0,15.2835,15.2982,15.2615,15.2835,724700.0
2009-01-06 12:50:00,20.87,20.89,20.84,20.84,215300.0,15.2908,15.3055,15.2688,15.2688,215300.0
2009-01-06 12:55:00,20.84,20.89,20.84,20.89,811800.0,15.2688,15.3055,15.2688,15.3055,811800.0
2009-01-06 13:00:00,20.89,20.9,20.86,20.86,463500.0,15.3055,15.3128,15.2835,15.2835,463500.0
2009-01-06 13:05:00,20.86,20.87,20.82,20.83,261600.0,15.2835,15.2908,15.2542,15.2615,261600.0
2009-01-06 13:10:00,20.83,20.85,20.8,20.8,711400.0,15.2615,15.2762,15.2395,15.2395,711400.0
2009-01-06 13:15:00,20.8,20.81,20.75,20.75,457400.0,15.2395,15.2469,15.2029,15.2029,457400.0
2009-01-06 13:20:00,20.75,20.8,20.72,20.78,756700.0,15.2029,15.2395,15.1809,15.2249,756700.0
2009-01-06 13:25:00,20.79,20.79,20.75,20.77,318400.0,15.2322,15.2322,15.2029,15.2176,318400.0
2009-01-06 13:30:00,20.77,20.79,20.73,20.77,409200.0,15.2176,15.2322,15.1883,15.2176,409200.0
2009-01-06 13:35:00,20.76,20.8,20.72,20.75,465500.0,15.2102,15.2395,15.1809,15.2029,465500.0
2009-01-06 13:40:00,20.75,20.79,20.75,20.77,256500.0,15.2029,15.2322,15.2029,15.2176,256500.0
2009-01-06 13:45:00,20.76,20.85,20.74,20.84,869300.0,15.2102,15.2762,15.1956,15.2688,869300.0
2009-01-06 13:50:00,20.84,20.87,20.81,20.84,431400.0,15.2688,15.2908,15.2469,15.2688,431400.0
2009-01-06 13:55:00,20.84,20.85,20.78,20.78,224100.0,15.2688,15.2762,15.2249,15.2249,224100.0
2009-01-06 14:00:00,20.79,20.8,20.72,20.73,454000.0,15.2322,15.2395,15.1809,15.1883,454000.0
2009-01-06 14:05:00,20.73,20.77,20.69,20.77,439600.0,15.1883,15.2176,15.1589,15.2176,439600.0
2009-01-06 14:10:00,20.77,20.84,20.75,20.81,650500.0,15.2176,15.2688,15.2029,15.2469,650500.0
2009-01-06 14:15:00,20.82,20.89,20.81,20.85,498300.0,15.2542,15.3055,15.2469,15.2762,498300.0
2009-01-06 14:20:00,20.85,20.86,20.79,20.83,663100.0,15.2762,15.2835,15.2322,15.2615,663100.0
2009-01-06 14:25:00,20.83,20.89,20.81,20.89,764600.0,15.2615,15.3055,15.2469,15.3055,764600.0
2009-01-06 14:30:00,20.89,20.92,20.88,20.9,667000.0,15.3055,15.3275,15.2982,15.3128,667000.0
2009-01-06 14:35:00,20.9,20.97,20.9,20.94,944700.0,15.3128,15.3641,15.3128,15.3421,944700.0
2009-01-06 14:40:00,20.95,20.98,20.94,20.95,220300.0,15.3494,15.3714,15.3421,15.3494,220300.0
2009-01-06 14:45:00,20.98,21.0,20.97,20.98,408300.0,15.3714,15.3861,15.3641,15.3714,408300.0
2009-01-06 14:50:00,20.99,20.99,20.92,20.95,415200.0,15.3787,15.3787,15.3275,15.3494,415200.0
2009-01-06 14:55:00,20.95,20.97,20.92,20.97,284300.0,15.3494,15.3641,15.3275,15.3641,284300.0
2009-01-06 15:00:00,20.96,20.99,20.93,20.94,593300.0,15.3568,15.3787,15.3348,15.3421,593300.0
2009-01-06 15:05:00,20.96,20.97,20.89,20.89,777700.0,15.3568,15.3641,15.3055,15.3055,777700.0
2009-01-06 15:10:00,20.89,20.89,20.82,20.86,524100.0,15.3055,15.3055,15.2542,15.2835,524100.0
2009-01-06 15:15:00,20.87,20.89,20.74,20.77,993500.0,15.2908,15.3055,15.1956,15.2176,993500.0
2009-01-06 15:20:00,20.76,20.78,20.71,20.71,924000.0,15.2102,15.2249,15.1736,15.1736,924000.0
2009-01-06 15:25:00,20.71,20.8,20.66,20.74,1442900.0,15.1736,15.2395,15.137,15.1956,1442900.0
2009-01-06 15:30:00,20.75,20.78,20.68,20.68,837300.0,15.2029,15.2249,15.1516,15.1516,837300.0
2009-01-06 15:35:00,20.68,20.75,20.61,20.64,1533800.0,15.1516,15.2029,15.1003,15.1223,1533800.0
2009-01-06 15:40:00,20.64,20.73,20.63,20.72,1538800.0,15.1223,15.1883,15.115,15.1809,1538800.0
2009-01-06 15:45:00,20.72,20.74,20.66,20.72,1052800.0,15.1809,15.1956,15.137,15.1809,1052800.0
2009-01-06 15:50:00,20.73,20.79,20.7,20.74,1565800.0,15.1883,15.2322,15.1663,15.1956,1565800.0
2009-01-06 15:55:00,20.74,20.76,20.69,20.76,1573900.0,15.1956,15.2102,15.1589,15.2102,1573900.0
2009-01-07 09:30:00,20.19,20.24,20.1,20.22,1279500.0,14.7926,14.8292,14.7267,14.8146,1279500.0
2009-01-07 09:35:00,20.22,20.29,20.13,20.16,1443300.0,14.8146,14.8659,14.7487,14.7706,1443300.0
2009-01-07 09:40:00,20.17,20.2,20.02,20.13,1319800.0,14.778,14.7999,14.6681,14.7487,1319800.0
2009-01-07 09:45:00,20.12,20.12,19.98,20.06,1530900.0,14.7413,14.7413,14.6388,14.6974,1530900.0
2009-01-07 09:50:00,20.06,20.18,20.04,20.18,816800.0,14.6974,14.7853,14.6827,14.7853,816800.0
2009-01-07 09:55:00,20.18,20.18,20.1,20.15,700100.0,14.7853,14.7853,14.7267,14.7633,700100.0
2009-01-07 10:00:00,20.16,20.19,20.11,20.12,339300.0,14.7706,14.7926,14.734,14.7413,339300.0
2009-01-07 10:05:00,20.13,20.2,20.11,20.19,999500.0,14.7487,14.7999,14.734,14.7926,999500.0
2009-01-07 10:10:00,20.2,20.23,20.11,20.12,593600.0,14.7999,14.8219,14.734,14.7413,593600.0
2009-01-07 10:15:00,20.12,20.13,20.02,20.04,647000.0,14.7413,14.7487,14.6681,14.6827,647000.0
2009-01-07 10:20:00,20.04,20.07,20.01,20.04,604100.0,14.6827,14.7047,14.6607,14.6827,604100.0
2009-01-07 10:25:00,20.04,20.08,20.0,20.07,967000.0,14.6827,14.712,14.6534,14.7047,967000.0
2009-01-07 10:30:00,20.07,20.14,20.05,20.14,607000.0,14.7047,14.756,14.69,14.756,607000.0
2009-01-07 10:35:00,20.14,20.19,20.1,20.13,516400.0,14.756,14.7926,14.7267,14.7487,516400.0
2009-01-07 10:40:00,20.13,20.22,20.13,20.21,593400.0,14.7487,14.8146,14.7487,14.8073,593400.0
2009-01-07 10:45:00,20.21,20.22,20.19,20.21,491100.0,14.8073,14.8146,14.7926,14.8073,491100.0
2009-01-07 10:50:00,20.21,20.22,20.18,20.21,371900.0,14.8073,14.8146,14.7853,14.8073,371900.0
2009-01-07 10:55:00,20.22,20.25,20.2,20.23,442100.0,14.8146,14.8366,14.7999,14.8219,442100.0
2009-01-07 11:00:00,20.23,20.28,20.19,20.24,463200.0,14.8219,14.8586,14.7926,14.8292,463200.0
2009-01-07 11:05:00,20.24,20.29,20.23,20.26,527800.0,14.8292,14.8659,14.8219,14.8439,527800.0
2009-01-07 11:10:00,20.26,20.26,20.17,20.18,698600.0,14.8439,14.8439,14.778,14.7853,698600.0
2009-01-07 11:15:00,20.18,20.21,20.14,20.14,220800.0,14.7853,14.8073,14.756,14.756,220800.0
2009-01-07 11:20:00,20.13,20.17,20.12,20.16,194000.0,14.7487,14.778,14.7413,14.7706,194000.0
2009-01-07 11:25:00,20.16,20.18,20.12,20.15,277700.0,14.7706,14.7853,14.7413,14.7633,277700.0
2009-01-07 11:30:00,20.14,20.22,20.14,20.2,276600.0,14.756,14.8146,14.756,14.7999,276600.0
2009-01-07 11:35:00,20.2,20.21,20.14,20.15,428700.0,14.7999,14.8073,14.756,14.7633,428700.0
2009-01-07 11:40:00,20.15,20.23,20.14,20.2,421900.0,14.7633,14.8219,14.756,14.7999,421900.0
2009-01-07 11:45:00,20.2,20.25,20.18,20.23,520800.0,14.7999,14.8366,14.7853,14.8219,520800.0
2009-01-07 11:50:00,20.24,20.26,20.17,20.17,794100.0,14.8292,14.8439,14.778,14.778,794100.0
2009-01-07 11:55:00,20.17,20.18,20.14,20.15,898900.0,14.778,14.7853,14.756,14.7633,898900.0
2009-01-07 12:00:00,20.15,20.16,20.1,20.15,584500.0,14.7633,14.7706,14.7267,14.7633,584500.0
2009-01-07 12:05:00,20.15,20.16,20.12,20.16,425400.0,14.7633,14.7706,14.7413,14.7706,425400.0
2009-01-07 12:10:00,20.16,20.17,20.11,20.14,320600.0,14.7706,14.778,14.734,14.756,320600.0
2009-01-07 12:15:00,20.15,20.18,20.12,20.17,430100.0,14.7633,14.7853,14.7413,14.778,430100.0
2009-01-07 12:20:00,20.17,20.18,20.13,20.13,433900.0,14.778,14.7853,14.7487,14.7487,433900.0
2009-01-07 12:25:00,20.14,20.16,20.12,20.15,313600.0,14.756,14.7706,14.7413,14.7633,313600.0
2009-01-07 12:30:00,20.16,20.16,20.11,20.11,376300.0,14.7706,14.7706,14.734,14.734,376300.0
2009-01-07 12:35:00,20.12,20.14,20.11,20.11,302800.0,14.7413,14.756,14.734,14.734,302800.0
2009-01-07 12:40:00,20.12,20.13,20.1,20.11,633100.0,14.7413,14.7487,14.7267,14.734,633100.0
2009-01-07 12:45:00,20.11,20.12,20.07,20.09,403800.0,14.734,14.7413,14.7047,14.7193,403800.0
2009-01-07 12:50:00,20.09,20.1,20.06,20.08,236400.0,14.7193,14.7267,14.6974,14.712,236400.0
2009-01-07 12:55:00,20.08,20.09,20.06,20.08,172500.0,14.712,14.7193,14.6974,14.712,172500.0
2009-01-07 13:00:00,20.07,20.11,20.06,20.09,243800.0,14.7047,14.734,14.6974,14.7193,243800.0
2009-01-07 13:05:00,20.09,20.11,20.07,20.09,420800.0,14.7193,14.734,14.7047,14.7193,420800.0
2009-01-07 13:10:00,20.1,20.11,20.07,20.08,371800.0,14.7267,14.734,14.7047,14.712,371800.0
2009-01-07 13:15:00,20.08,20.12,20.08,20.1,318800.0,14.712,14.7413,14.712,14.7267,318800.0
2009-01-07 13:20:00,20.11,20.15,20.1,20.1,363100.0,14.734,14.7633,14.7267,14.7267,363100.0
2009-01-07 13:25:00,20.1,20.15,20.1,20.14,267800.0,14.7267,14.7633,14.7267,14.756,267800.0
2009-01-07 13:30:00,20.14,20.17,20.11,20.15,226700.0,14.756,14.778,14.734,14.7633,226700.0
2009-01-07 13:35:00,20.14,20.15,20.1,20.1,133000.0,14.756,14.7633,14.7267,14.7267,133000.0
2009-01-07 13:40:00,20.11,20.11,19.98,20.0,1248500.0,14.734,14.734,14.6388,14.6534,1248500.0
2009-01-07 13:45:00,20.0,20.01,19.92,19.94,1026200.0,14.6534,14.6607,14.5948,14.6094,1026200.0
2009-01-07 13:50:00,19.94,19.94,19.86,19.9,1069800.0,14.6094,14.6094,14.5508,14.5801,1069800.0
2009-01-07 13:55:00,19.89,19.9,19.74,19.78,1412000.0,14.5728,14.5801,14.4629,14.4922,1412000.0
2009-01-07 14:00:00,19.78,19.8,19.7,19.72,1266000.0,14.4922,14.5069,14.4336,14.4483,1266000.0
2009-01-07 14:05:00,19.71,19.8,19.71,19.8,920300.0,14.4409,14.5069,14.4409,14.5069,920300.0
2009-01-07 14:10:00,19.8,19.82,19.76,19.81,645500.0,14.5069,14.5215,14.4776,14.5142,645500.0
2009-01-07 14:15:00,19.8,19.83,19.74,19.74,563600.0,14.5069,14.5289,14.4629,14.4629,563600.0
2009-01-07 14:20:00,19.74,19.75,19.65,19.7,883100.0,14.4629,14.4702,14.397,14.4336,883100.0
2009-01-07 14:25:00,19.69,19.72,19.66,19.7,667000.0,14.4263,14.4483,14.4043,14.4336,667000.0
2009-01-07 14:30:00,19.71,19.77,19.68,19.71,1989300.0,14.4409,14.4849,14.419,14.4409,1989300.0
2009-01-07 14:35:00,19.71,19.74,19.67,19.69,927800.0,14.4409,14.4629,14.4116,14.4263,927800.0
2009-01-07 14:40:00,19.7,19.71,19.65,19.71,797500.0,14.4336,14.4409,14.397,14.4409,797500.0
2009-01-07 14:45:00,19.71,19.71,19.63,19.69,1033800.0,14.4409,14.4409,14.3823,14.4263,1033800.0
2009-01-07 14:50:00,19.69,19.74,19.67,19.74,662400.0,14.4263,14.4629,14.4116,14.4629,662400.0
2009-01-07 14:55:00,19.74,19.74,19.68,19.69,468800.0,14.4629,14.4629,14.419,14.4263,468800.0
2009-01-07 15:00:00,19.7,19.7,19.58,19.6,1122900.0,14.4336,14.4336,14.3457,14.3603,1122900.0
2009-01-07 15:05:00,19.6,19.6,19.48,19.49,1504300.0,14.3603,14.3603,14.2724,14.2797,1504300.0
2009-01-07 15:10:00,19.48,19.55,19.48,19.49,1460800.0,14.2724,14.3237,14.2724,14.2797,1460800.0
2009-01-07 15:15:00,19.49,19.54,19.48,19.54,1587900.0,14.2797,14.3164,14.2724,14.3164,1587900.0
2009-01-07 15:20:00,19.53,19.65,19.53,19.6,1622400.0,14.309,14.397,14.309,14.3603,1622400.0
2009-01-07 15:25:00,19.6,19.67,19.56,19.67,1524800.0,14.3603,14.4116,14.331,14.4116,1524800.0
2009-01-07 15:30:00,19.67,19.7,19.64,19.68,1308900.0,14.4116,14.4336,14.3896,14.419,1308900.0
2009-01-07 15:35:00,19.67,19.7,19.59,19.61,1248700.0,14.4116,14.4336,14.353,14.3677,1248700.0
2009-01-07 15:40:00,19.6,19.61,19.57,19.58,1570500.0,14.3603,14.3677,14.3384,14.3457,1570500.0
2009-01-07 15:45:00,19.58,19.6,19.48,19.48,1767800.0,14.3457,14.3603,14.2724,14.2724,1767800.0
2009-01-07 15:50:00,19.48,19.55,19.48,19.51,3487700.0,14.2724,14.3237,14.2724,14.2944,3487700.0
2009-01-07 15:55:00,19.51,19.56,19.5,19.5,3921900.0,14.2944,14.331,14.2871,14.2871,3921900.0
2009-01-08 09:30:00,19.64,19.68,19.55,19.65,1508100.0,14.3896,14.419,14.3237,14.397,1508100.0
2009-01-08 09:35:00,19.65,19.78,19.6,19.64,1172400.0,14.397,14.4922,14.3603,14.3896,1172400.0
2009-01-08 09:40:00,19.64,19.8,19.6,19.77,1021000.0,14.3896,14.5069,14.3603,14.4849,1021000.0
2009-01-08 09:45:00,19.79,19.79,19.68,19.72,1587800.0,14.4995,14.4995,14.419,14.4483,1587800.0
2009-01-08 09:50:00,19.72,19.73,19.57,19.6,1434900.0,14.4483,14.4556,14.3384,14.3603,1434900.0
2009-01-08 09:55:00,19.6,19.67,19.56,19.66,990600.0,14.3603,14.4116,14.331,14.4043,990600.0
2009-01-08 10:00:00,19.66,19.8,19.65,19.77,1835900.0,14.4043,14.5069,14.397,14.4849,1835900.0
2009-01-08 10:05:00,19.78,19.89,19.73,19.85,2629700.0,14.4922,14.5728,14.4556,14.5435,2629700.0
2009-01-08 10:10:00,19.87,19.94,19.83,19.86,1585500.0,14.5582,14.6094,14.5289,14.5508,1585500.0
2009-01-08 10:15:00,19.87,19.88,19.75,19.76,966000.0,14.5582,14.5655,14.4702,14.4776,966000.0
2009-01-08 10:20:00,19.77,19.78,19.73,19.75,1068500.0,14.4849,14.4922,14.4556,14.4702,1068500.0
2009-01-08 10:25:00,19.76,19.83,19.72,19.82,1903800.0,14.4776,14.5289,14.4483,14.5215,1903800.0
2009-01-08 10:30:00,19.82,19.92,19.82,19.9,952500.0,14.5215,14.5948,14.5215,14.5801,952500.0
2009-01-08 10:35:00,19.91,19.97,19.9,19.93,858800.0,14.5875,14.6314,14.5801,14.6021,858800.0
2009-01-08 10:40:00,19.92,19.96,19.92,19.94,1269900.0,14.5948,14.6241,14.5948,14.6094,1269900.0
2009-01-08 10:45:00,19.95,19.99,19.9,19.93,878700.0,14.6168,14.6461,14.5801,14.6021,878700.0
2009-01-08 10:50:00,19.93,19.98,19.92,19.95,379500.0,14.6021,14.6388,14.5948,14.6168,379500.0
2009-01-08 10:55:00,19.95,19.95,19.87,19.93,502800.0,14.6168,14.6168,14.5582,14.6021,502800.0
2009-01-08 11:00:00,19.93,19.97,19.91,19.96,408200.0,14.6021,14.6314,14.5875,14.6241,408200.0
2009-01-08 11:05:00,19.96,19.99,19.88,19.95,1201300.0,14.6241,14.6461,14.5655,14.6168,1201300.0
2009-01-08 11:10:00,19.95,19.96,19.9,19.94,372100.0,14.6168,14.6241,14.5801,14.6094,372100.0
2009-01-08 11:15:00,19.94,19.98,19.94,19.97,406600.0,14.6094,14.6388,14.6094,14.6314,406600.0
2009-01-08 11:20:00,19.97,19.98,19.96,19.96,334200.0,14.6314,14.6388,14.6241,14.6241,334200.0
2009-01-08 11:25:00,19.96,19.97,19.9,19.9,557700.0,14.6241,14.6314,14.5801,14.5801,557700.0
2009-01-08 11:30:00,19.9,19.92,19.88,19.91,609300.0,14.5801,14.5948,14.5655,14.5875,609300.0
2009-01-08 11:35:00,19.91,19.97,19.9,19.97,494800.0,14.5875,14.6314,14.5801,14.6314,494800.0
2009-01-08 11:40:00,19.97,19.99,19.94,19.97,348300.0,14.6314,14.6461,14.6094,14.6314,348300.0
2009-01-08 11:45:00,19.97,19.98,19.93,19.97,208100.0,14.6314,14.6388,14.6021,14.6314,208100.0
2009-01-08 11:50:00,19.98,19.98,19.91,19.95,218700.0,14.6388,14.6388,14.5875,14.6168,218700.0
2009-01-08 11:55:00,19.94,19.95,19.86,19.93,405800.0,14.6094,14.6168,14.5508,14.6021,405800.0
2009-01-08 12:00:00,19.93,19.99,19.92,19.97,623500.0,14.6021,14.6461,14.5948,14.6314,623500.0
2009-01-08 12:05:00,19.97,19.98,19.94,19.97,491300.0,14.6314,14.6388,14.6094,14.6314,491300.0
2009-01-08 12:10:00,19.97,20.07,19.96,20.03,862200.0,14.6314,14.7047,14.6241,14.6754,862200.0
2009-01-08 12:15:00,20.03,20.04,19.9,20.01,268700.0,14.6754,14.6827,14.5801,14.6607,268700.0
2009-01-08 12:20:00,20.01,20.03,19.98,20.0,334700.0,14.6607,14.6754,14.6388,14.6534,334700.0
2009-01-08 12:25:00,19.99,20.03,19.7,20.02,739000.0,14.6461,14.6754,14.4336,14.6681,739000.0
2009-01-08 12:30:00,20.03,20.05,19.99,19.99,361800.0,14.6754,14.69,14.6461,14.6461,361800.0
2009-01-08 12:35:00,19.99,20.02,19.9,20.01,323800.0,14.6461,14.6681,14.5801,14.6607,323800.0
2009-01-08 12:40:00,20.0,20.07,20.0,20.07,571400.0,14.6534,14.7047,14.6534,14.7047,571400.0
2009-01-08 12:45:00,20.06,20.11,19.97,20.07,894700.0,14.6974,14.734,14.6314,14.7047,894700.0
2009-01-08 12:50:00,20.07,20.11,20.04,20.05,467300.0,14.7047,14.734,14.6827,14.69,467300.0
2009-01-08 12:55:00,20.05,20.06,19.99,20.01,432800.0,14.69,14.6974,14.6461,14.6607,432800.0
2009-01-08 13:00:00,20.01,20.02,19.97,19.98,478700.0,14.6607,14.6681,14.6314,14.6388,478700.0
2009-01-08 13:05:00,19.97,20.0,19.93,19.93,307100.0,14.6314,14.6534,14.6021,14.6021,307100.0
2009-01-08 13:10:00,19.93,19.93,19.85,19.86,594900.0,14.6021,14.6021,14.5435,14.5508,594900.0
2009-01-08 13:15:00,19.86,19.87,19.81,19.82,631100.0,14.5508,14.5582,14.5142,14.5215,631100.0
2009-01-08 13:20:00,19.81,19.93,19.8,19.89,516800.0,14.5142,14.6021,14.5069,14.5728,516800.0
2009-01-08 13:25:00,19.9,19.91,19.83,19.85,281800.0,14.5801,14.5875,14.5289,14.5435,281800.0
2009-01-08 13:30:00,19.84,19.89,19.81,19.89,303600.0,14.5362,14.5728,14.5142,14.5728,303600.0
2009-01-08 13:35:00,19.89,19.97,19.86,19.86,186700.0,14.5728,14.6314,14.5508,14.5508,186700.0
2009-01-08 13:40:00,19.87,19.89,19.85,19.89,153800.0,14.5582,14.5728,14.5435,14.5728,153800.0
2009-01-08 13:45:00,19.89,19.95,19.89,19.94,330900.0,14.5728,14.6168,14.5728,14.6094,330900.0
2009-01-08 13:50:00,19.93,19.93,19.9,19.91,235300.0,14.6021,14.6021,14.5801,14.5875,235300.0
2009-01-08 13:55:00,19.9,19.91,19.85,19.88,333400.0,14.5801,14.5875,14.5435,14.5655,333400.0
2009-01-08 14:00:00,19.88,19.91,19.87,19.9,516600.0,14.5655,14.5875,14.5582,14.5801,516600.0
2009-01-08 14:05:00,19.9,20.0,19.89,19.97,640500.0,14.5801,14.6534,14.5728,14.6314,640500.0
2009-01-08 14:10:00,19.97,19.99,19.95,19.98,251000.0,14.6314,14.6461,14.6168,14.6388,251000.0
2009-01-08 14:15:00,19.99,20.06,19.98,20.0,573700.0,14.6461,14.6974,14.6388,14.6534,573700.0
2009-01-08 14:20:00,20.0,20.02,19.97,19.98,317800.0,14.6534,14.6681,14.6314,14.6388,317800.0
2009-01-08 14:25:00,19.97,20.03,19.97,19.98,287700.0,14.6314,14.6754,14.6314,14.6388,287700.0
2009-01-08 14:30:00,19.98,20.0,19.94,19.96,636300.0,14.6388,14.6534,14.6094,14.6241,636300.0
2009-01-08 14:35:00,19.97,20.0,19.96,19.98,589200.0,14.6314,14.6534,14.6241,14.6388,589200.0
2009-01-08 14:40:00,19.98,20.05,19.96,20.04,346700.0,14.6388,14.69,14.6241,14.6827,346700.0
2009-01-08 14:45:00,20.04,20.1,20.04,20.09,722600.0,14.6827,14.7267,14.6827,14.7193,722600.0
2009-01-08 14:50:00,20.08,20.15,20.08,20.11,673400.0,14.712,14.7633,14.712,14.734,673400.0
2009-01-08 14:55:00,20.11,20.16,20.09,20.13,938800.0,14.734,14.7706,14.7193,14.7487,938800.0
2009-01-08 15:00:00,20.13,20.16,20.08,20.08,840400.0,14.7487,14.7706,14.712,14.712,840400.0
2009-01-08 15:05:00,20.07,20.12,20.06,20.06,545900.0,14.7047,14.7413,14.6974,14.6974,545900.0
2009-01-08 15:10:00,20.06,20.07,20.0,20.0,1012000.0,14.6974,14.7047,14.6534,14.6534,1012000.0
2009-01-08 15:15:00,20.0,20.01,19.97,19.98,762900.0,14.6534,14.6607,14.6314,14.6388,762900.0
2009-01-08 15:20:00,19.98,20.04,19.93,20.02,1249700.0,14.6388,14.6827,14.6021,14.6681,1249700.0
2009-01-08 15:25:00,20.01,20.03,19.91,19.92,1238900.0,14.6607,14.6754,14.5875,14.5948,1238900.0
2009-01-08 15:30:00,19.92,19.94,19.9,19.92,833600.0,14.5948,14.6094,14.5801,14.5948,833600.0
2009-01-08 15:35:00,19.92,19.93,19.87,19.93,1476900.0,14.5948,14.6021,14.5582,14.6021,1476900.0
2009-01-08 15:40:00,19.93,20.02,19.92,20.01,1127700.0,14.6021,14.6681,14.5948,14.6607,1127700.0
2009-01-08 15:45:00,20.01,20.13,19.99,20.12,1941800.0,14.6607,14.7487,14.6461,14.7413,1941800.0
2009-01-08 15:50:00,20.12,20.19,20.07,20.12,2975000.0,14.7413,14.7926,14.7047,14.7413,2975000.0
2009-01-08 15:55:00,20.12,20.19,20.09,20.12,3603800.0,14.7413,14.7926,14.7193,14.7413,3603800.0
2009-01-09 09:30:00,20.17,20.3,20.12,20.22,1569300.0,14.778,14.8732,14.7413,14.8146,1569300.0
2009-01-09 09:35:00,20.22,20.24,20.07,20.1,1070300.0,14.8146,14.8292,14.7047,14.7267,1070300.0
2009-01-09 09:40:00,20.1,20.13,19.96,19.98,952200.0,14.7267,14.7487,14.6241,14.6388,952200.0
2009-01-09 09:45:00,19.99,19.99,19.86,19.87,952600.0,14.6461,14.6461,14.5508,14.5582,952600.0
2009-01-09 09:50:00,19.88,19.94,19.82,19.82,832400.0,14.5655,14.6094,14.5215,14.5215,832400.0
2009-01-09 09:55:00,19.83,19.83,19.73,19.74,776400.0,14.5289,14.5289,14.4556,14.4629,776400.0
2009-01-09 10:00:00,19.74,19.91,19.71,19.87,936000.0,14.4629,14.5875,14.4409,14.5582,936000.0
2009-01-09 10:05:00,19.86,19.86,19.76,19.79,546300.0,14.5508,14.5508,14.4776,14.4995,546300.0
2009-01-09 10:10:00,19.79,19.79,19.71,19.73,762400.0,14.4995,14.4995,14.4409,14.4556,762400.0
2009-01-09 10:15:00,19.74,19.75,19.67,19.68,459200.0,14.4629,14.4702,14.4116,14.419,459200.0
2009-01-09 10:20:00,19.68,19.84,19.67,19.8,722200.0,14.419,14.5362,14.4116,14.5069,722200.0
2009-01-09 10:25:00,19.8,19.82,19.75,19.8,763900.0,14.5069,14.5215,14.4702,14.5069,763900.0
2009-01-09 10:30:00,19.79,19.79,19.73,19.76,647800.0,14.4995,14.4995,14.4556,14.4776,647800.0
2009-01-09 10:35:00,19.76,19.83,19.67,19.81,545700.0,14.4776,14.5289,14.4116,14.5142,545700.0
2009-01-09 10:40:00,19.81,19.82,19.75,19.81,247700.0,14.5142,14.5215,14.4702,14.5142,247700.0
2009-01-09 10:45:00,19.82,19.85,19.79,19.84,370800.0,14.5215,14.5435,14.4995,14.5362,370800.0
2009-01-09 10:50:00,19.84,19.88,19.81,19.85,465400.0,14.5362,14.5655,14.5142,14.5435,465400.0
2009-01-09 10:55:00,19.85,19.86,19.77,19.82,402000.0,14.5435,14.5508,14.4849,14.5215,402000.0
2009-01-09 11:00:00,19.82,19.82,19.74,19.77,737600.0,14.5215,14.5215,14.4629,14.4849,737600.0
2009-01-09 11:05:00,19.78,19.85,19.77,19.82,384800.0,14.4922,14.5435,14.4849,14.5215,384800.0
2009-01-09 11:10:00,19.82,19.84,19.78,19.8,328200.0,14.5215,14.5362,14.4922,14.5069,328200.0
2009-01-09 11:15:00,19.8,19.8,19.74,19.79,301900.0,14.5069,14.5069,14.4629,14.4995,301900.0
2009-01-09 11:20:00,19.79,19.86,19.78,19.85,471400.0,14.4995,14.5508,14.4922,14.5435,471400.0
2009-01-09 11:25:00,19.84,19.86,19.82,19.83,217700.0,14.5362,14.5508,14.5215,14.5289,217700.0
2009-01-09 11:30:00,19.83,19.85,19.82,19.84,222000.0,14.5289,14.5435,14.5215,14.5362,222000.0
2009-01-09 11:35:00,19.84,19.86,19.82,19.83,361900.0,14.5362,14.5508,14.5215,14.5289,361900.0
2009-01-09 11:40:00,19.82,19.83,19.7,19.71,593600.0,14.5215,14.5289,14.4336,14.4409,593600.0
2009-01-09 11:45:00,19.72,19.73,19.69,19.69,348600.0,14.4483,14.4556,14.4263,14.4263,348600.0
2009-01-09 11:50:00,19.7,19.72,19.65,19.72,1713500.0,14.4336,14.4483,14.397,14.4483,1713500.0
2009-01-09 11:55:00,19.72,19.78,19.7,19.76,700200.0,14.4483,14.4922,14.4336,14.4776,700200.0
2009-01-09 12:00:00,19.76,19.78,19.73,19.74,291100.0,14.4776,14.4922,14.4556,14.4629,291100.0
2009-01-09 12:05:00,19.74,19.8,19.74,19.79,528000.0,14.4629,14.5069,14.4629,14.4995,528000.0
2009-01-09 12:10:00,19.79,19.81,19.76,19.78,429900.0,14.4995,14.5142,14.4776,14.4922,429900.0
2009-01-09 12:15:00,19.78,19.79,19.74,19.77,281800.0,14.4922,14.4995,14.4629,14.4849,281800.0
2009-01-09 12:20:00,19.77,19.79,19.74,19.77,322200.0,14.4849,14.4995,14.4629,14.4849,322200.0
2009-01-09 12:25:00,19.78,19.8,19.74,19.74,572000.0,14.4922,14.5069,14.4629,14.4629,572000.0
2009-01-09 12:30:00,19.74,19.79,19.73,19.79,301700.0,14.4629,14.4995,14.4556,14.4995,301700.0
2009-01-09 12:35:00,19.8,19.82,19.76,19.78,396600.0,14.5069,14.5215,14.4776,14.4922,396600.0
2009-01-09 12:40:00,19.78,19.78,19.74,19.76,271900.0,14.4922,14.4922,14.4629,14.4776,271900.0
2009-01-09 12:45:00,19.75,19.77,19.73,19.75,626800.0,14.4702,14.4849,14.4556,14.4702,626800.0
2009-01-09 12:50:00,19.75,19.77,19.73,19.76,481000.0,14.4702,14.4849,14.4556,14.4776,481000.0
2009-01-09 12:55:00,19.76,19.76,19.72,19.73,406700.0,14.4776,14.4776,14.4483,14.4556,406700.0
2009-01-09 13:00:00,19.73,19.82,19.73,19.8,352600.0,14.4556,14.5215,14.4556,14.5069,352600.0
2009-01-09 13:05:00,19.79,19.8,19.71,19.71,447800.0,14.4995,14.5069,14.4409,14.4409,447800.0
2009-01-09 13:10:00,19.71,19.76,19.7,19.75,335800.0,14.4409,14.4776,14.4336,14.4702,335800.0
2009-01-09 13:15:00,19.75,19.77,19.68,19.77,522800.0,14.4702,14.4849,14.419,14.4849,522800.0
2009-01-09 13:20:00,19.76,19.77,19.7,19.74,204700.0,14.4776,14.4849,14.4336,14.4629,204700.0
2009-01-09 13:25:00,19.74,19.75,19.71,19.73,148600.0,14.4629,14.4702,14.4409,14.4556,148600.0
2009-01-09 13:30:00,19.73,19.74,19.68,19.73,253700.0,14.4556,14.4629,14.419,14.4556,253700.0
2009-01-09 13:35:00,19.73,19.76,19.72,19.74,171100.0,14.4556,14.4776,14.4483,14.4629,171100.0
2009-01-09 13:40:00,19.75,19.78,19.74,19.76,194900.0,14.4702,14.4922,14.4629,14.4776,194900.0
2009-01-09 13:45:00,19.76,19.78,19.76,19.77,124000.0,14.4776,14.4922,14.4776,14.4849,124000.0
2009-01-09 13:50:00,19.77,19.77,19.72,19.73,355000.0,14.4849,14.4849,14.4483,14.4556,355000.0
2009-01-09 13:55:00,19.73,19.75,19.7,19.71,221000.0,14.4556,14.4702,14.4336,14.4409,221000.0
2009-01-09 14:00:00,19.71,19.75,19.71,19.74,161700.0,14.4409,14.4702,14.4409,14.4629,161700.0
2009-01-09 14:05:00,19.74,19.78,19.74,19.77,202400.0,14.4629,14.4922,14.4629,14.4849,202400.0
2009-01-09 14:10:00,19.76,19.8,19.73,19.8,497700.0,14.4776,14.5069,14.4556,14.5069,497700.0
2009-01-09 14:15:00,19.79,19.84,19.78,19.83,320800.0,14.4995,14.5362,14.4922,14.5289,320800.0
2009-01-09 14:20:00,19.82,19.83,19.78,19.8,317200.0,14.5215,14.5289,14.4922,14.5069,317200.0
2009-01-09 14:25:00,19.8,19.81,19.76,19.77,293000.0,14.5069,14.5142,14.4776,14.4849,293000.0
2009-01-09 14:30:00,19.77,19.86,19.77,19.84,384400.0,14.4849,14.5508,14.4849,14.5362,384400.0
2009-01-09 14:35:00,19.84,19.88,19.81,19.82,329500.0,14.5362,14.5655,14.5142,14.5215,329500.0
2009-01-09 14:40:00,19.82,19.83,19.77,19.8,648800.0,14.5215,14.5289,14.4849,14.5069,648800.0
2009-01-09 14:45:00,19.8,19.84,19.77,19.77,533900.0,14.5069,14.5362,14.4849,14.4849,533900.0
2009-01-09 14:50:00,19.78,19.8,19.77,19.79,263500.0,14.4922,14.5069,14.4849,14.4995,263500.0
2009-01-09 14:55:00,19.8,19.82,19.75,19.76,435400.0,14.5069,14.5215,14.4702,14.4776,435400.0
2009-01-09 15:00:00,19.76,19.81,19.74,19.76,662700.0,14.4776,14.5142,14.4629,14.4776,662700.0
2009-01-09 15:05:00,19.76,19.8,19.66,19.66,1007600.0,14.4776,14.5069,14.4043,14.4043,1007600.0
2009-01-09 15:10:00,19.66,19.67,19.6,19.64,897900.0,14.4043,14.4116,14.3603,14.3896,897900.0
2009-01-09 15:15:00,19.64,19.67,19.61,19.66,659600.0,14.3896,14.4116,14.3677,14.4043,659600.0
2009-01-09 15:20:00,19.65,19.67,19.61,19.63,508100.0,14.397,14.4116,14.3677,14.3823,508100.0
2009-01-09 15:25:00,19.64,19.64,19.55,19.62,744700.0,14.3896,14.3896,14.3237,14.375,744700.0
2009-01-09 15:30:00,19.62,19.68,19.61,19.68,560700.0,14.375,14.419,14.3677,14.419,560700.0
2009-01-09 15:35:00,19.68,19.72,19.64,19.69,614300.0,14.419,14.4483,14.3896,14.4263,614300.0
2009-01-09 15:40:00,19.69,19.71,19.62,19.66,832200.0,14.4263,14.4409,14.375,14.4043,832200.0
2009-01-09 15:45:00,19.67,19.67,19.55,19.56,1065200.0,14.4116,14.4116,14.3237,14.331,1065200.0
2009-01-09 15:50:00,19.55,19.6,19.41,19.46,2700100.0,14.3237,14.3603,14.2211,14.2578,2700100.0
2009-01-09 15:55:00,19.45,19.56,19.44,19.51,2606100.0,14.2504,14.331,14.2431,14.2944,2606100.0
2009-01-12 09:30:00,19.71,19.75,19.67,19.72,1140000.0,14.4409,14.4702,14.4116,14.4483,1140000.0
2009-01-12 09:35:00,19.71,19.79,19.71,19.73,768100.0,14.4409,14.4995,14.4409,14.4556,768100.0
2009-01-12 09:40:00,19.73,19.75,19.6,19.63,685100.0,14.4556,14.4702,14.3603,14.3823,685100.0
2009-01-12 09:45:00,19.63,19.69,19.61,19.67,689600.0,14.3823,14.4263,14.3677,14.4116,689600.0
2009-01-12 09:50:00,19.67,19.67,19.61,19.66,307000.0,14.4116,14.4116,14.3677,14.4043,307000.0
2009-01-12 09:55:00,19.66,19.73,19.64,19.72,749300.0,14.4043,14.4556,14.3896,14.4483,749300.0
2009-01-12 10:00:00,19.71,19.74,19.63,19.64,485600.0,14.4409,14.4629,14.3823,14.3896,485600.0
2009-01-12 10:05:00,19.64,19.67,19.58,19.62,512900.0,14.3896,14.4116,14.3457,14.375,512900.0
2009-01-12 10:10:00,19.61,19.62,19.56,19.58,375900.0,14.3677,14.375,14.331,14.3457,375900.0
2009-01-12 10:15:00,19.57,19.61,19.52,19.53,485300.0,14.3384,14.3677,14.3017,14.309,485300.0
2009-01-12 10:20:00,19.54,19.56,19.46,19.48,565500.0,14.3164,14.331,14.2578,14.2724,565500.0
2009-01-12 10:25:00,19.49,19.58,19.47,19.58,482600.0,14.2797,14.3457,14.2651,14.3457,482600.0
2009-01-12 10:30:00,19.57,19.59,19.55,19.56,301700.0,14.3384,14.353,14.3237,14.331,301700.0
2009-01-12 10:35:00,19.56,19.6,19.54,19.58,253400.0,14.331,14.3603,14.3164,14.3457,253400.0
2009-01-12 10:40:00,19.59,19.68,19.59,19.64,852300.0,14.353,14.419,14.353,14.3896,852300.0
2009-01-12 10:45:00,19.64,19.66,19.59,19.61,506000.0,14.3896,14.4043,14.353,14.3677,506000.0
2009-01-12 10:50:00,19.6,19.61,19.57,19.58,512800.0,14.3603,14.3677,14.3384,14.3457,512800.0
2009-01-12 10:55:00,19.59,19.6,19.53,19.53,241800.0,14.353,14.3603,14.309,14.309,241800.0
2009-01-12 11:00:00,19.54,19.56,19.51,19.52,519400.0,14.3164,14.331,14.2944,14.3017,519400.0
2009-01-12 11:05:00,19.52,19.57,19.5,19.55,679200.0,14.3017,14.3384,14.2871,14.3237,679200.0
2009-01-12 11:10:00,19.55,19.56,19.49,19.49,417700.0,14.3237,14.331,14.2797,14.2797,417700.0
2009-01-12 11:15:00,19.49,19.52,19.49,19.49,198600.0,14.2797,14.3017,14.2797,14.2797,198600.0
2009-01-12 11:20:00,19.49,19.53,19.47,19.53,400800.0,14.2797,14.309,14.2651,14.309,400800.0
2009-01-12 11:25:00,19.52,19.53,19.47,19.49,380900.0,14.3017,14.309,14.2651,14.2797,380900.0
2009-01-12 11:30:00,19.5,19.53,19.47,19.47,803600.0,14.2871,14.309,14.2651,14.2651,803600.0
2009-01-12 11:35:00,19.47,19.48,19.42,19.47,653200.0,14.2651,14.2724,14.2285,14.2651,653200.0
2009-01-12 11:40:00,19.47,19.48,19.45,19.45,239500.0,14.2651,14.2724,14.2504,14.2504,239500.0
2009-01-12 11:45:00,19.45,19.5,19.44,19.49,629200.0,14.2504,14.2871,14.2431,14.2797,629200.0
2009-01-12 11:50:00,19.49,19.53,19.47,19.52,389300.0,14.2797,14.309,14.2651,14.3017,389300.0
2009-01-12 11:55:00,19.52,19.53,19.49,19.5,434100.0,14.3017,14.309,14.2797,14.2871,434100.0
2009-01-12 12:00:00,19.5,19.52,19.48,19.48,547500.0,14.2871,14.3017,14.2724,14.2724,547500.0
2009-01-12 12:05:00,19.48,19.51,19.48,19.51,363300.0,14.2724,14.2944,14.2724,14.2944,363300.0
2009-01-12 12:10:00,19.5,19.6,19.49,19.59,591200.0,14.2871,14.3603,14.2797,14.353,591200.0
2009-01-12 12:15:00,19.59,19.64,19.59,19.63,537000.0,14.353,14.3896,14.353,14.3823,537000.0
2009-01-12 12:20:00,19.63,19.64,19.6,19.61,325200.0,14.3823,14.3896,14.3603,14.3677,325200.0
2009-01-12 12:25:00,19.6,19.61,19.57,19.59,261000.0,14.3603,14.3677,14.3384,14.353,261000.0
2009-01-12 12:30:00,19.58,19.63,19.58,19.62,307900.0,14.3457,14.3823,14.3457,14.375,307900.0
2009-01-12 12:35:00,19.62,19.63,19.59,19.59,195100.0,14.375,14.3823,14.353,14.353,195100.0
2009-01-12 12:40:00,19.59,19.61,19.58,19.58,290900.0,14.353,14.3677,14.3457,14.3457,290900.0
2009-01-12 12:45:00,19.57,19.59,19.54,19.57,504400.0,14.3384,14.353,14.3164,14.3384,504400.0
2009-01-12 12:50:00,19.57,19.59,19.55,19.58,555600.0,14.3384,14.353,14.3237,14.3457,555600.0
2009-01-12 12:55:00,19.58,19.6,19.56,19.59,405800.0,14.3457,14.3603,14.331,14.353,405800.0
2009-01-12 13:00:00,19.6,19.6,19.55,19.56,192700.0,14.3603,14.3603,14.3237,14.331,192700.0
2009-01-12 13:05:00,19.55,19.59,19.55,19.58,329300.0,14.3237,14.353,14.3237,14.3457,329300.0
2009-01-12 13:10:00,19.59,19.63,19.58,19.61,473600.0,14.353,14.3823,14.3457,14.3677,473600.0
2009-01-12 13:15:00,19.61,19.63,19.6,19.63,150900.0,14.3677,14.3823,14.3603,14.3823,150900.0
2009-01-12 13:20:00,19.62,19.68,19.61,19.62,620700.0,14.375,14.419,14.3677,14.375,620700.0
2009-01-12 13:25:00,19.62,19.66,19.61,19.61,236700.0,14.375,14.4043,14.3677,14.3677,236700.0
2009-01-12 13:30:00,19.62,19.62,19.57,19.57,361700.0,14.375,14.375,14.3384,14.3384,361700.0
2009-01-12 13:35:00,19.58,19.62,19.57,19.59,399600.0,14.3457,14.375,14.3384,14.353,399600.0
2009-01-12 13:40:00,19.59,19.59,19.58,19.59,107600.0,14.353,14.353,14.3457,14.353,107600.0
2009-01-12 13:45:00,19.59,19.64,19.59,19.62,543200.0,14.353,14.3896,14.353,14.375,543200.0
2009-01-12 13:50:00,19.62,19.62,19.58,19.61,303600.0,14.375,14.375,14.3457,14.3677,303600.0
2009-01-12 13:55:00,19.6,19.61,19.53,19.53,373600.0,14.3603,14.3677,14.309,14.309,373600.0
2009-01-12 14:00:00,19.53,19.54,19.46,19.48,865500.0,14.309,14.3164,14.2578,14.2724,865500.0
2009-01-12 14:05:00,19.48,19.48,19.44,19.45,394100.0,14.2724,14.2724,14.2431,14.2504,394100.0
2009-01-12 14:10:00,19.46,19.47,19.43,19.44,463100.0,14.2578,14.2651,14.2358,14.2431,463100.0
2009-01-12 14:15:00,19.45,19.49,19.44,19.45,383200.0,14.2504,14.2797,14.2431,14.2504,383200.0
2009-01-12 14:20:00,19.45,19.47,19.42,19.47,423500.0,14.2504,14.2651,14.2285,14.2651,423500.0
2009-01-12 14:25:00,19.47,19.47,19.43,19.46,205700.0,14.2651,14.2651,14.2358,14.2578,205700.0
2009-01-12 14:30:00,19.46,19.47,19.35,19.35,990400.0,14.2578,14.2651,14.1772,14.1772,990400.0
2009-01-12 14:35:00,19.36,19.41,19.32,19.39,1019400.0,14.1845,14.2211,14.1552,14.2065,1019400.0
2009-01-12 14:40:00,19.38,19.41,19.31,19.34,503700.0,14.1991,14.2211,14.1479,14.1698,503700.0
2009-01-12 14:45:00,19.34,19.37,19.3,19.37,430500.0,14.1698,14.1918,14.1405,14.1918,430500.0
2009-01-12 14:50:00,19.37,19.46,19.35,19.41,736100.0,14.1918,14.2578,14.1772,14.2211,736100.0
2009-01-12 14:55:00,19.4,19.44,19.38,19.41,404600.0,14.2138,14.2431,14.1991,14.2211,404600.0
2009-01-12 15:00:00,19.4,19.48,19.4,19.44,620900.0,14.2138,14.2724,14.2138,14.2431,620900.0
2009-01-12 15:05:00,19.44,19.47,19.4,19.44,943700.0,14.2431,14.2651,14.2138,14.2431,943700.0
2009-01-12 15:10:00,19.43,19.45,19.4,19.43,838300.0,14.2358,14.2504,14.2138,14.2358,838300.0
2009-01-12 15:15:00,19.43,19.45,19.41,19.42,781600.0,14.2358,14.2504,14.2211,14.2285,781600.0
2009-01-12 15:20:00,19.43,19.49,19.39,19.45,836300.0,14.2358,14.2797,14.2065,14.2504,836300.0
2009-01-12 15:25:00,19.45,19.48,19.43,19.45,535300.0,14.2504,14.2724,14.2358,14.2504,535300.0
2009-01-12 15:30:00,19.45,19.48,19.41,19.42,611500.0,14.2504,14.2724,14.2211,14.2285,611500.0
2009-01-12 15:35:00,19.41,19.47,19.4,19.43,594800.0,14.2211,14.2651,14.2138,14.2358,594800.0
2009-01-12 15:40:00,19.43,19.47,19.38,19.47,1182500.0,14.2358,14.2651,14.1991,14.2651,1182500.0
2009-01-12 15:45:00,19.46,19.5,19.42,19.49,1026400.0,14.2578,14.2871,14.2285,14.2797,1026400.0
2009-01-12 15:50:00,19.49,19.56,19.48,19.49,1567700.0,14.2797,14.331,14.2724,14.2797,1567700.0
2009-01-12 15:55:00,19.49,19.5,19.45,19.47,1485100.0,14.2797,14.2871,14.2504,14.2651,1485100.0
2009-01-13 09:30:00,19.51,19.64,19.51,19.62,1043200.0,14.2944,14.3896,14.2944,14.375,1043200.0
2009-01-13 09:35:00,19.63,19.75,19.62,19.7,1283700.0,14.3823,14.4702,14.375,14.4336,1283700.0
2009-01-13 09:40:00,19.69,19.78,19.69,19.76,1292200.0,14.4263,14.4922,14.4263,14.4776,1292200.0
2009-01-13 09:45:00,19.76,19.91,19.75,19.83,2461900.0,14.4776,14.5875,14.4702,14.5289,2461900.0
2009-01-13 09:50:00,19.83,19.88,19.78,19.86,1282300.0,14.5289,14.5655,14.4922,14.5508,1282300.0
2009-01-13 09:55:00,19.86,19.88,19.79,19.85,976900.0,14.5508,14.5655,14.4995,14.5435,976900.0
2009-01-13 10:00:00,19.85,19.88,19.8,19.83,925300.0,14.5435,14.5655,14.5069,14.5289,925300.0
2009-01-13 10:05:00,19.84,19.88,19.84,19.84,804100.0,14.5362,14.5655,14.5362,14.5362,804100.0
2009-01-13 10:10:00,19.85,19.88,19.82,19.87,644100.0,14.5435,14.5655,14.5215,14.5582,644100.0
2009-01-13 10:15:00,19.87,19.9,19.81,19.89,1222300.0,14.5582,14.5801,14.5142,14.5728,1222300.0
2009-01-13 10:20:00,19.9,19.91,19.79,19.79,1082400.0,14.5801,14.5875,14.4995,14.4995,1082400.0
2009-01-13 10:25:00,19.79,19.84,19.77,19.78,893900.0,14.4995,14.5362,14.4849,14.4922,893900.0
2009-01-13 10:30:00,19.77,19.78,19.67,19.76,1328500.0,14.4849,14.4922,14.4116,14.4776,1328500.0
2009-01-13 10:35:00,19.75,19.83,19.72,19.82,606500.0,14.4702,14.5289,14.4483,14.5215,606500.0
2009-01-13 10:40:00,19.81,19.85,19.76,19.76,578000.0,14.5142,14.5435,14.4776,14.4776,578000.0
2009-01-13 10:45:00,19.76,19.87,19.75,19.86,559900.0,14.4776,14.5582,14.4702,14.5508,559900.0
2009-01-13 10:50:00,19.85,19.88,19.8,19.87,588200.0,14.5435,14.5655,14.5069,14.5582,588200.0
2009-01-13 10:55:00,19.86,19.93,19.85,19.9,622300.0,14.5508,14.6021,14.5435,14.5801,622300.0
2009-01-13 11:00:00,19.9,19.91,19.87,19.88,409100.0,14.5801,14.5875,14.5582,14.5655,409100.0
2009-01-13 11:05:00,19.89,19.95,19.87,19.93,826000.0,14.5728,14.6168,14.5582,14.6021,826000.0
2009-01-13 11:10:00,19.93,19.95,19.89,19.93,764900.0,14.6021,14.6168,14.5728,14.6021,764900.0
2009-01-13 11:15:00,19.93,19.95,19.91,19.94,731100.0,14.6021,14.6168,14.5875,14.6094,731100.0
2009-01-13 11:20:00,19.94,19.94,19.88,19.89,592600.0,14.6094,14.6094,14.5655,14.5728,592600.0
2009-01-13 11:25:00,19.89,19.91,19.84,19.9,560400.0,14.5728,14.5875,14.5362,14.5801,560400.0
2009-01-13 11:30:00,19.9,19.94,19.88,19.94,441000.0,14.5801,14.6094,14.5655,14.6094,441000.0
2009-01-13 11:35:00,19.93,19.96,19.93,19.94,454500.0,14.6021,14.6241,14.6021,14.6094,454500.0
2009-01-13 11:40:00,19.95,19.98,19.79,19.95,564300.0,14.6168,14.6388,14.4995,14.6168,564300.0
2009-01-13 11:45:00,19.95,19.97,19.91,19.94,849000.0,14.6168,14.6314,14.5875,14.6094,849000.0
2009-01-13 11:50:00,19.95,19.97,19.91,19.91,442600.0,14.6168,14.6314,14.5875,14.5875,442600.0
2009-01-13 11:55:00,19.91,19.94,19.86,19.93,617500.0,14.5875,14.6094,14.5508,14.6021,617500.0
2009-01-13 12:00:00,19.94,19.99,19.93,19.98,801500.0,14.6094,14.6461,14.6021,14.6388,801500.0
2009-01-13 12:05:00,19.99,19.99,19.94,19.96,322300.0,14.6461,14.6461,14.6094,14.6241,322300.0
2009-01-13 12:10:00,19.96,19.97,19.92,19.95,339500.0,14.6241,14.6314,14.5948,14.6168,339500.0
2009-01-13 12:15:00,19.95,19.95,19.88,19.88,669400.0,14.6168,14.6168,14.5655,14.5655,669400.0
2009-01-13 12:20:00,19.88,19.94,19.86,19.93,589700.0,14.5655,14.6094,14.5508,14.6021,589700.0
2009-01-13 12:25:00,19.94,19.94,19.88,19.91,416100.0,14.6094,14.6094,14.5655,14.5875,416100.0
2009-01-13 12:30:00,19.91,19.94,19.9,19.92,447900.0,14.5875,14.6094,14.5801,14.5948,447900.0
2009-01-13 12:35:00,19.92,19.94,19.87,19.89,565100.0,14.5948,14.6094,14.5582,14.5728,565100.0
2009-01-13 12:40:00,19.88,19.93,19.82,19.83,478700.0,14.5655,14.6021,14.5215,14.5289,478700.0
2009-01-13 12:45:00,19.84,19.86,19.8,19.86,617500.0,14.5362,14.5508,14.5069,14.5508,617500.0
2009-01-13 12:50:00,19.86,19.91,19.81,19.84,616200.0,14.5508,14.5875,14.5142,14.5362,616200.0
2009-01-13 12:55:00,19.84,19.84,19.8,19.8,526900.0,14.5362,14.5362,14.5069,14.5069,526900.0
2009-01-13 13:00:00,19.8,19.82,19.77,19.78,528300.0,14.5069,14.5215,14.4849,14.4922,528300.0
2009-01-13 13:05:00,19.78,19.81,19.77,19.78,375400.0,14.4922,14.5142,14.4849,14.4922,375400.0
2009-01-13 13:10:00,19.78,19.84,19.78,19.84,264000.0,14.4922,14.5362,14.4922,14.5362,264000.0
2009-01-13 13:15:00,19.83,19.84,19.81,19.83,234700.0,14.5289,14.5362,14.5142,14.5289,234700.0
2009-01-13 13:20:00,19.83,19.83,19.73,19.75,504500.0,14.5289,14.5289,14.4556,14.4702,504500.0
2009-01-13 13:25:00,19.76,19.78,19.76,19.78,121800.0,14.4776,14.4922,14.4776,14.4922,121800.0
2009-01-13 13:30:00,19.77,19.79,19.72,19.75,300500.0,14.4849,14.4995,14.4483,14.4702,300500.0
2009-01-13 13:35:00,19.74,19.79,19.73,19.75,425400.0,14.4629,14.4995,14.4556,14.4702,425400.0
2009-01-13 13:40:00,19.76,19.76,19.67,19.68,575500.0,14.4776,14.4776,14.4116,14.419,575500.0
2009-01-13 13:45:00,19.68,19.7,19.64,19.64,325200.0,14.419,14.4336,14.3896,14.3896,325200.0
2009-01-13 13:50:00,19.64,19.69,19.63,19.66,419200.0,14.3896,14.4263,14.3823,14.4043,419200.0
2009-01-13 13:55:00,19.67,19.67,19.62,19.66,395900.0,14.4116,14.4116,14.375,14.4043,395900.0
2009-01-13 14:00:00,19.66,19.7,19.65,19.69,443200.0,14.4043,14.4336,14.397,14.4263,443200.0
2009-01-13 14:05:00,19.69,19.72,19.67,19.68,358100.0,14.4263,14.4483,14.4116,14.419,358100.0
2009-01-13 14:10:00,19.69,19.73,19.68,19.71,329400.0,14.4263,14.4556,14.419,14.4409,329400.0
2009-01-13 14:15:00,19.72,19.72,19.7,19.71,253700.0,14.4483,14.4483,14.4336,14.4409,253700.0
2009-01-13 14:20:00,19.71,19.72,19.65,19.66,588700.0,14.4409,14.4483,14.397,14.4043,588700.0
2009-01-13 14:25:00,19.66,19.66,19.57,19.61,464700.0,14.4043,14.4043,14.3384,14.3677,464700.0
2009-01-13 14:30:00,19.61,19.73,19.6,19.69,698800.0,14.3677,14.4556,14.3603,14.4263,698800.0
2009-01-13 14:35:00,19.69,19.73,19.67,19.72,565900.0,14.4263,14.4556,14.4116,14.4483,565900.0
2009-01-13 14:40:00,19.72,19.78,19.7,19.72,817600.0,14.4483,14.4922,14.4336,14.4483,817600.0
2009-01-13 14:45:00,19.72,19.86,19.71,19.78,1221400.0,14.4483,14.5508,14.4409,14.4922,1221400.0
2009-01-13 14:50:00,19.77,19.85,19.75,19.79,622000.0,14.4849,14.5435,14.4702,14.4995,622000.0
2009-01-13 14:55:00,19.8,19.86,19.78,19.78,788400.0,14.5069,14.5508,14.4922,14.4922,788400.0
2009-01-13 15:00:00,19.78,19.79,19.7,19.72,505700.0,14.4922,14.4995,14.4336,14.4483,505700.0
2009-01-13 15:05:00,19.72,19.72,19.62,19.62,1081500.0,14.4483,14.4483,14.375,14.375,1081500.0
2009-01-13 15:10:00,19.63,19.71,19.62,19.7,996800.0,14.3823,14.4409,14.375,14.4336,996800.0
2009-01-13 15:15:00,19.71,19.74,19.66,19.71,616900.0,14.4409,14.4629,14.4043,14.4409,616900.0
2009-01-13 15:20:00,19.72,19.77,19.67,19.75,899300.0,14.4483,14.4849,14.4116,14.4702,899300.0
2009-01-13 15:25:00,19.75,19.77,19.7,19.77,754100.0,14.4702,14.4849,14.4336,14.4849,754100.0
2009-01-13 15:30:00,19.77,19.78,19.64,19.75,973100.0,14.4849,14.4922,14.3896,14.4702,973100.0
2009-01-13 15:35:00,19.75,19.81,19.73,19.8,1157000.0,14.4702,14.5142,14.4556,14.5069,1157000.0
2009-01-13 15:40:00,19.8,19.85,19.77,19.83,1710400.0,14.5069,14.5435,14.4849,14.5289,1710400.0
2009-01-13 15:45:00,19.83,19.85,19.73,19.85,1424400.0,14.5289,14.5435,14.4556,14.5435,1424400.0
2009-01-13 15:50:00,19.84,19.92,19.8,19.84,2633400.0,14.5362,14.5948,14.5069,14.5362,2633400.0
2009-01-13 15:55:00,19.84,19.86,19.77,19.86,3059700.0,14.5362,14.5508,14.4849,14.5508,3059700.0
2009-01-14 09:30:00,19.52,19.66,19.49,19.65,974500.0,14.3017,14.4043,14.2797,14.397,974500.0
2009-01-14 09:35:00,19.65,19.68,19.53,19.56,589700.0,14.397,14.419,14.309,14.331,589700.0
2009-01-14 09:40:00,19.56,19.57,19.38,19.39,1273500.0,14.331,14.3384,14.1991,14.2065,1273500.0
2009-01-14 09:45:00,19.39,19.44,19.31,19.39,1292000.0,14.2065,14.2431,14.1479,14.2065,1292000.0
2009-01-14 09:50:00,19.39,19.43,19.27,19.39,1193600.0,14.2065,14.2358,14.1186,14.2065,1193600.0
2009-01-14 09:55:00,19.39,19.47,19.36,19.47,925000.0,14.2065,14.2651,14.1845,14.2651,925000.0
2009-01-14 10:00:00,19.47,19.52,19.41,19.52,1035100.0,14.2651,14.3017,14.2211,14.3017,1035100.0
2009-01-14 10:05:00,19.51,19.52,19.41,19.42,1145100.0,14.2944,14.3017,14.2211,14.2285,1145100.0
2009-01-14 10:10:00,19.42,19.46,19.35,19.4,1406700.0,14.2285,14.2578,14.1772,14.2138,1406700.0
2009-01-14 10:15:00,19.4,19.4,19.29,19.29,1271900.0,14.2138,14.2138,14.1332,14.1332,1271900.0
2009-01-14 10:20:00,19.3,19.34,19.28,19.34,532000.0,14.1405,14.1698,14.1259,14.1698,532000.0
2009-01-14 10:25:00,19.33,19.34,19.3,19.31,487800.0,14.1625,14.1698,14.1405,14.1479,487800.0
2009-01-14 10:30:00,19.32,19.32,19.25,19.25,868800.0,14.1552,14.1552,14.1039,14.1039,868800.0
2009-01-14 10:35:00,19.25,19.26,19.15,19.23,1145800.0,14.1039,14.1112,14.0306,14.0892,1145800.0
2009-01-14 10:40:00,19.23,19.23,19.07,19.09,1080300.0,14.0892,14.0892,13.972,13.9867,1080300.0
2009-01-14 10:45:00,19.09,19.14,19.03,19.11,1241900.0,13.9867,14.0233,13.9427,14.0013,1241900.0
2009-01-14 10:50:00,19.11,19.12,19.05,19.09,1032100.0,14.0013,14.0087,13.9574,13.9867,1032100.0
2009-01-14 10:55:00,19.08,19.13,19.06,19.12,882700.0,13.9793,14.016,13.9647,14.0087,882700.0
2009-01-14 11:00:00,19.12,19.14,19.08,19.09,832000.0,14.0087,14.0233,13.9793,13.9867,832000.0
2009-01-14 11:05:00,19.09,19.12,19.05,19.06,1527900.0,13.9867,14.0087,13.9574,13.9647,1527900.0
2009-01-14 11:10:00,19.06,19.08,19.03,19.06,688700.0,13.9647,13.9793,13.9427,13.9647,688700.0
2009-01-14 11:15:00,19.06,19.11,19.03,19.11,711000.0,13.9647,14.0013,13.9427,14.0013,711000.0
2009-01-14 11:20:00,19.11,19.17,19.1,19.15,852500.0,14.0013,14.0453,13.994,14.0306,852500.0
2009-01-14 11:25:00,19.15,19.19,19.14,19.16,524600.0,14.0306,14.0599,14.0233,14.038,524600.0
2009-01-14 11:30:00,19.16,19.18,19.15,19.17,681200.0,14.038,14.0526,14.0306,14.0453,681200.0
2009-01-14 11:35:00,19.17,19.18,19.11,19.15,828400.0,14.0453,14.0526,14.0013,14.0306,828400.0
2009-01-14 11:40:00,19.15,19.16,19.05,19.07,1277000.0,14.0306,14.038,13.9574,13.972,1277000.0
2009-01-14 11:45:00,19.07,19.11,19.04,19.09,1821500.0,13.972,14.0013,13.95,13.9867,1821500.0
2009-01-14 11:50:00,19.1,19.17,19.09,19.15,1091800.0,13.994,14.0453,13.9867,14.0306,1091800.0
2009-01-14 11:55:00,19.14,19.14,19.09,19.1,714000.0,14.0233,14.0233,13.9867,13.994,714000.0
2009-01-14 12:00:00,19.11,19.11,19.03,19.04,1449100.0,14.0013,14.0013,13.9427,13.95,1449100.0
2009-01-14 12:05:00,19.03,19.06,19.03,19.06,932700.0,13.9427,13.9647,13.9427,13.9647,932700.0
2009-01-14 12:10:00,19.05,19.07,19.03,19.07,586600.0,13.9574,13.972,13.9427,13.972,586600.0
2009-01-14 12:15:00,19.06,19.07,19.04,19.06,373300.0,13.9647,13.972,13.95,13.9647,373300.0
2009-01-14 12:20:00,19.06,19.07,19.05,19.05,292000.0,13.9647,13.972,13.9574,13.9574,292000.0
2009-01-14 12:25:00,19.06,19.06,19.03,19.04,877500.0,13.9647,13.9647,13.9427,13.95,877500.0
2009-01-14 12:30:00,19.04,19.04,19.03,19.03,144500.0,13.95,13.95,13.9427,13.9427,144500.0
2009-01-14 12:35:00,19.03,19.04,19.01,19.03,758300.0,13.9427,13.95,13.9281,13.9427,758300.0
2009-01-14 12:40:00,19.03,19.03,19.01,19.02,372900.0,13.9427,13.9427,13.9281,13.9354,372900.0
2009-01-14 12:45:00,19.01,19.05,19.01,19.02,1130700.0,13.9281,13.9574,13.9281,13.9354,1130700.0
2009-01-14 12:50:00,19.02,19.07,19.02,19.07,594900.0,13.9354,13.972,13.9354,13.972,594900.0
2009-01-14 12:55:00,19.07,19.12,19.07,19.11,1275100.0,13.972,14.0087,13.972,14.0013,1275100.0
2009-01-14 13:00:00,19.12,19.15,19.08,19.12,1454100.0,14.0087,14.0306,13.9793,14.0087,1454100.0
2009-01-14 13:05:00,19.12,19.14,19.1,19.11,734500.0,14.0087,14.0233,13.994,14.0013,734500.0
2009-01-14 13:10:00,19.1,19.47,19.05,19.09,831200.0,13.994,14.2651,13.9574,13.9867,831200.0
2009-01-14 13:15:00,19.09,19.1,19.06,19.08,866600.0,13.9867,13.994,13.9647,13.9793,866600.0
2009-01-14 13:20:00,19.08,19.1,19.06,19.07,597300.0,13.9793,13.994,13.9647,13.972,597300.0
2009-01-14 13:25:00,19.08,19.1,19.04,19.05,614600.0,13.9793,13.994,13.95,13.9574,614600.0
2009-01-14 13:30:00,19.05,19.07,19.03,19.07,464400.0,13.9574,13.972,13.9427,13.972,464400.0
2009-01-14 13:35:00,19.06,19.1,19.06,19.09,478500.0,13.9647,13.994,13.9647,13.9867,478500.0
2009-01-14 13:40:00,19.08,19.11,19.08,19.09,389700.0,13.9793,14.0013,13.9793,13.9867,389700.0
2009-01-14 13:45:00,19.09,19.14,19.08,19.11,535000.0,13.9867,14.0233,13.9793,14.0013,535000.0
2009-01-14 13:50:00,19.11,19.12,19.1,19.12,392800.0,14.0013,14.0087,13.994,14.0087,392800.0
2009-01-14 13:55:00,19.12,19.12,19.1,19.1,215200.0,14.0087,14.0087,13.994,13.994,215200.0
2009-01-14 14:00:00,19.11,19.11,19.08,19.1,749300.0,14.0013,14.0013,13.9793,13.994,749300.0
2009-01-14 14:05:00,19.1,19.15,19.09,19.15,682800.0,13.994,14.0306,13.9867,14.0306,682800.0
2009-01-14 14:10:00,19.15,19.19,19.14,19.15,912100.0,14.0306,14.0599,14.0233,14.0306,912100.0
2009-01-14 14:15:00,19.15,19.2,19.14,19.2,729100.0,14.0306,14.0673,14.0233,14.0673,729100.0
2009-01-14 14:20:00,19.2,19.2,19.15,19.18,575500.0,14.0673,14.0673,14.0306,14.0526,575500.0
2009-01-14 14:25:00,19.18,19.2,19.16,19.2,383500.0,14.0526,14.0673,14.038,14.0673,383500.0
2009-01-14 14:30:00,19.2,19.28,19.19,19.24,888200.0,14.0673,14.1259,14.0599,14.0966,888200.0
2009-01-14 14:35:00,19.24,19.3,19.23,19.27,691300.0,14.0966,14.1405,14.0892,14.1186,691300.0
2009-01-14 14:40:00,19.27,19.33,19.24,19.33,1467500.0,14.1186,14.1625,14.0966,14.1625,1467500.0
2009-01-14 14:45:00,19.32,19.35,19.25,19.25,828200.0,14.1552,14.1772,14.1039,14.1039,828200.0
2009-01-14 14:50:00,19.26,19.29,19.22,19.23,586800.0,14.1112,14.1332,14.0819,14.0892,586800.0
2009-01-14 14:55:00,19.22,19.26,19.22,19.26,597400.0,14.0819,14.1112,14.0819,14.1112,597400.0
2009-01-14 15:00:00,19.25,19.26,19.16,19.17,1234600.0,14.1039,14.1112,14.038,14.0453,1234600.0
2009-01-14 15:05:00,19.16,19.19,19.12,19.13,1637300.0,14.038,14.0599,14.0087,14.016,1637300.0
2009-01-14 15:10:00,19.13,19.14,19.05,19.1,903500.0,14.016,14.0233,13.9574,13.994,903500.0
2009-01-14 15:15:00,19.11,19.11,19.01,19.04,1432700.0,14.0013,14.0013,13.9281,13.95,1432700.0
2009-01-14 15:20:00,19.05,19.2,19.04,19.1,1022000.0,13.9574,14.0673,13.95,13.994,1022000.0
2009-01-14 15:25:00,19.1,19.11,19.03,19.04,1108200.0,13.994,14.0013,13.9427,13.95,1108200.0
2009-01-14 15:30:00,19.04,19.12,19.03,19.11,671100.0,13.95,14.0087,13.9427,14.0013,671100.0
2009-01-14 15:35:00,19.11,19.13,19.03,19.05,1112500.0,14.0013,14.016,13.9427,13.9574,1112500.0
2009-01-14 15:40:00,19.04,19.13,19.02,19.1,1371100.0,13.95,14.016,13.9354,13.994,1371100.0
2009-01-14 15:45:00,19.11,19.23,19.05,19.2,2146700.0,14.0013,14.0892,13.9574,14.0673,2146700.0
2009-01-14 15:50:00,19.21,19.23,19.13,19.14,2333500.0,14.0746,14.0892,14.016,14.0233,2333500.0
2009-01-14 15:55:00,19.13,19.22,19.1,19.11,3468200.0,14.016,14.0819,13.994,14.0013,3468200.0
2009-01-15 09:30:00,19.1,19.31,19.05,19.23,1653400.0,13.994,14.1479,13.9574,14.0892,1653400.0
2009-01-15 09:35:00,19.22,19.23,19.05,19.05,1150100.0,14.0819,14.0892,13.9574,13.9574,1150100.0
2009-01-15 09:40:00,19.05,19.07,18.85,18.86,2259000.0,13.9574,13.972,13.8108,13.8182,2259000.0
2009-01-15 09:45:00,18.86,18.87,18.68,18.72,2440800.0,13.8182,13.8255,13.6863,13.7156,2440800.0
2009-01-15 09:50:00,18.71,18.75,18.64,18.67,1668100.0,13.7083,13.7376,13.657,13.679,1668100.0
2009-01-15 09:55:00,18.67,18.71,18.66,18.71,1498700.0,13.679,13.7083,13.6716,13.7083,1498700.0
2009-01-15 10:00:00,18.71,18.88,18.69,18.85,3272200.0,13.7083,13.8328,13.6936,13.8108,3272200.0
2009-01-15 10:05:00,18.85,18.86,18.72,18.74,1851400.0,13.8108,13.8182,13.7156,13.7302,1851400.0
2009-01-15 10:10:00,18.75,18.83,18.62,18.66,2029800.0,13.7376,13.7962,13.6423,13.6716,2029800.0
2009-01-15 10:15:00,18.67,18.67,18.53,18.61,2668300.0,13.679,13.679,13.5764,13.635,2668300.0
2009-01-15 10:20:00,18.61,18.68,18.57,18.61,922600.0,13.635,13.6863,13.6057,13.635,922600.0
2009-01-15 10:25:00,18.61,18.62,18.55,18.58,1056000.0,13.635,13.6423,13.591,13.613,1056000.0
2009-01-15 10:30:00,18.58,18.63,18.54,18.6,1105500.0,13.613,13.6496,13.5837,13.6277,1105500.0
2009-01-15 10:35:00,18.6,18.65,18.56,18.65,912300.0,13.6277,13.6643,13.5984,13.6643,912300.0
2009-01-15 10:40:00,18.65,18.71,18.63,18.63,973600.0,13.6643,13.7083,13.6496,13.6496,973600.0
2009-01-15 10:45:00,18.63,18.69,18.59,18.68,1536600.0,13.6496,13.6936,13.6203,13.6863,1536600.0
2009-01-15 10:50:00,18.68,18.71,18.63,18.65,704600.0,13.6863,13.7083,13.6496,13.6643,704600.0
2009-01-15 10:55:00,18.66,18.7,18.6,18.61,998800.0,13.6716,13.7009,13.6277,13.635,998800.0
2009-01-15 11:00:00,18.62,18.63,18.52,18.56,1353200.0,13.6423,13.6496,13.5691,13.5984,1353200.0
2009-01-15 11:05:00,18.55,18.6,18.54,18.6,481100.0,13.591,13.6277,13.5837,13.6277,481100.0
2009-01-15 11:10:00,18.6,18.61,18.55,18.55,925700.0,13.6277,13.635,13.591,13.591,925700.0
2009-01-15 11:15:00,18.55,18.59,18.53,18.54,547000.0,13.591,13.6203,13.5764,13.5837,547000.0
2009-01-15 11:20:00,18.53,18.68,18.52,18.66,1694800.0,13.5764,13.6863,13.5691,13.6716,1694800.0
2009-01-15 11:25:00,18.66,18.68,18.6,18.68,787300.0,13.6716,13.6863,13.6277,13.6863,787300.0
2009-01-15 11:30:00,18.67,18.76,18.64,18.74,1304500.0,13.679,13.7449,13.657,13.7302,1304500.0
2009-01-15 11:35:00,18.74,18.74,18.64,18.68,839500.0,13.7302,13.7302,13.657,13.6863,839500.0
2009-01-15 11:40:00,18.69,18.7,18.65,18.65,681900.0,13.6936,13.7009,13.6643,13.6643,681900.0
2009-01-15 11:45:00,18.65,18.7,18.64,18.68,292700.0,13.6643,13.7009,13.657,13.6863,292700.0
2009-01-15 11:50:00,18.69,18.9,18.68,18.74,687500.0,13.6936,13.8475,13.6863,13.7302,687500.0
2009-01-15 11:55:00,18.74,18.78,18.7,18.77,465900.0,13.7302,13.7595,13.7009,13.7522,465900.0
2009-01-15 12:00:00,18.77,18.78,18.7,18.7,476800.0,13.7522,13.7595,13.7009,13.7009,476800.0
2009-01-15 12:05:00,18.71,18.71,18.63,18.64,461900.0,13.7083,13.7083,13.6496,13.657,461900.0
2009-01-15 12:10:00,18.63,18.72,18.6,18.71,817300.0,13.6496,13.7156,13.6277,13.7083,817300.0
2009-01-15 12:15:00,18.72,18.74,18.67,18.74,520400.0,13.7156,13.7302,13.679,13.7302,520400.0
2009-01-15 12:20:00,18.73,18.77,18.68,18.69,921900.0,13.7229,13.7522,13.6863,13.6936,921900.0
2009-01-15 12:25:00,18.69,18.73,18.67,18.71,590900.0,13.6936,13.7229,13.679,13.7083,590900.0
2009-01-15 12:30:00,18.71,18.75,18.69,18.7,503600.0,13.7083,13.7376,13.6936,13.7009,503600.0
2009-01-15 12:35:00,18.7,18.71,18.62,18.62,430900.0,13.7009,13.7083,13.6423,13.6423,430900.0
2009-01-15 12:40:00,18.63,18.71,18.62,18.7,619000.0,13.6496,13.7083,13.6423,13.7009,619000.0
2009-01-15 12:45:00,18.7,18.75,18.66,18.75,454000.0,13.7009,13.7376,13.6716,13.7376,454000.0
2009-01-15 12:50:00,18.74,18.76,18.72,18.76,509600.0,13.7302,13.7449,13.7156,13.7449,509600.0
2009-01-15 12:55:00,18.76,18.77,18.69,18.73,419400.0,13.7449,13.7522,13.6936,13.7229,419400.0
2009-01-15 13:00:00,18.74,18.81,18.73,18.81,787300.0,13.7302,13.7815,13.7229,13.7815,787300.0
2009-01-15 13:05:00,18.81,18.87,18.81,18.86,801300.0,13.7815,13.8255,13.7815,13.8182,801300.0
2009-01-15 13:10:00,18.86,18.9,18.81,18.85,594600.0,13.8182,13.8475,13.7815,13.8108,594600.0
2009-01-15 13:15:00,18.85,18.9,18.83,18.86,753400.0,13.8108,13.8475,13.7962,13.8182,753400.0
2009-01-15 13:20:00,18.86,18.89,18.79,18.81,453400.0,13.8182,13.8401,13.7669,13.7815,453400.0
2009-01-15 13:25:00,18.82,18.86,18.79,18.83,392100.0,13.7889,13.8182,13.7669,13.7962,392100.0
2009-01-15 13:30:00,18.82,18.93,18.82,18.88,892200.0,13.7889,13.8694,13.7889,13.8328,892200.0
2009-01-15 13:35:00,18.88,18.92,18.82,18.91,654200.0,13.8328,13.8621,13.7889,13.8548,654200.0
2009-01-15 13:40:00,18.92,18.94,18.85,18.88,1106800.0,13.8621,13.8768,13.8108,13.8328,1106800.0
2009-01-15 13:45:00,18.88,18.88,18.81,18.83,693800.0,13.8328,13.8328,13.7815,13.7962,693800.0
2009-01-15 13:50:00,18.83,18.91,18.82,18.88,1280500.0,13.7962,13.8548,13.7889,13.8328,1280500.0
2009-01-15 13:55:00,18.88,18.97,18.84,18.95,1504100.0,13.8328,13.8988,13.8035,13.8841,1504100.0
2009-01-15 14:00:00,18.95,18.98,18.89,18.91,1207000.0,13.8841,13.9061,13.8401,13.8548,1207000.0
2009-01-15 14:05:00,18.92,19.06,18.91,18.97,1141700.0,13.8621,13.9647,13.8548,13.8988,1141700.0
2009-01-15 14:10:00,18.98,19.06,18.94,18.94,783700.0,13.9061,13.9647,13.8768,13.8768,783700.0
2009-01-15 14:15:00,18.95,19.1,18.94,19.06,1103200.0,13.8841,13.994,13.8768,13.9647,1103200.0
2009-01-15 14:20:00,19.05,19.13,18.98,18.99,1037200.0,13.9574,14.016,13.9061,13.9134,1037200.0
2009-01-15 14:25:00,18.99,19.12,18.96,19.1,1206800.0,13.9134,14.0087,13.8914,13.994,1206800.0
2009-01-15 14:30:00,19.1,19.22,19.02,19.14,1412900.0,13.994,14.0819,13.9354,14.0233,1412900.0
2009-01-15 14:35:00,19.13,19.14,19.03,19.14,1333700.0,14.016,14.0233,13.9427,14.0233,1333700.0
2009-01-15 14:40:00,19.14,19.21,19.11,19.16,996900.0,14.0233,14.0746,14.0013,14.038,996900.0
2009-01-15 14:45:00,19.17,19.27,19.16,19.25,1210600.0,14.0453,14.1186,14.038,14.1039,1210600.0
2009-01-15 14:50:00,19.25,19.28,19.15,19.16,832300.0,14.1039,14.1259,14.0306,14.038,832300.0
2009-01-15 14:55:00,19.16,19.2,19.12,19.14,620200.0,14.038,14.0673,14.0087,14.0233,620200.0
2009-01-15 15:00:00,19.13,19.23,19.13,19.15,676200.0,14.016,14.0892,14.016,14.0306,676200.0
2009-01-15 15:05:00,19.16,19.21,19.14,19.21,1424300.0,14.038,14.0746,14.0233,14.0746,1424300.0
2009-01-15 15:10:00,19.21,19.26,18.9,19.23,930100.0,14.0746,14.1112,13.8475,14.0892,930100.0
2009-01-15 15:15:00,19.23,19.28,19.18,19.28,823000.0,14.0892,14.1259,14.0526,14.1259,823000.0
2009-01-15 15:20:00,19.28,19.29,19.15,19.16,730700.0,14.1259,14.1332,14.0306,14.038,730700.0
2009-01-15 15:25:00,19.17,19.2,19.12,19.17,950900.0,14.0453,14.0673,14.0087,14.0453,950900.0
2009-01-15 15:30:00,19.16,19.17,19.03,19.1,1250700.0,14.038,14.0453,13.9427,13.994,1250700.0
2009-01-15 15:35:00,19.1,19.13,19.03,19.11,1023800.0,13.994,14.016,13.9427,14.0013,1023800.0
2009-01-15 15:40:00,19.11,19.12,18.94,18.94,1613400.0,14.0013,14.0087,13.8768,13.8768,1613400.0
2009-01-15 15:45:00,18.95,19.1,18.92,19.02,1796700.0,13.8841,13.994,13.8621,13.9354,1796700.0
2009-01-15 15:50:00,19.02,19.2,19.0,19.17,2243500.0,13.9354,14.0673,13.9207,14.0453,2243500.0
2009-01-15 15:55:00,19.17,19.27,19.08,19.27,3354500.0,14.0453,14.1186,13.9793,14.1186,3354500.0
2009-01-16 09:30:00,19.6,19.7,19.59,19.67,6877700.0,14.3603,14.4336,14.353,14.4116,6877700.0
2009-01-16 09:35:00,19.67,19.72,19.6,19.7,2553400.0,14.4116,14.4483,14.3603,14.4336,2553400.0
2009-01-16 09:40:00,19.7,19.87,19.7,19.85,1944100.0,14.4336,14.5582,14.4336,14.5435,1944100.0
2009-01-16 09:45:00,19.86,19.91,19.86,19.9,1565300.0,14.5508,14.5875,14.5508,14.5801,1565300.0
2009-01-16 09:50:00,19.89,19.9,19.71,19.74,1613000.0,14.5728,14.5801,14.4409,14.4629,1613000.0
2009-01-16 09:55:00,19.74,19.76,19.7,19.72,1297000.0,14.4629,14.4776,14.4336,14.4483,1297000.0
2009-01-16 10:00:00,19.72,19.76,19.68,19.73,806200.0,14.4483,14.4776,14.419,14.4556,806200.0
2009-01-16 10:05:00,19.74,19.78,19.7,19.7,765600.0,14.4629,14.4922,14.4336,14.4336,765600.0
2009-01-16 10:10:00,19.7,19.71,19.61,19.69,1262700.0,14.4336,14.4409,14.3677,14.4263,1262700.0
2009-01-16 10:15:00,19.7,19.7,19.53,19.57,1873400.0,14.4336,14.4336,14.309,14.3384,1873400.0
2009-01-16 10:20:00,19.56,19.59,19.52,19.58,868800.0,14.331,14.353,14.3017,14.3457,868800.0
2009-01-16 10:25:00,19.57,19.63,19.51,19.51,932700.0,14.3384,14.3823,14.2944,14.2944,932700.0
2009-01-16 10:30:00,19.51,19.69,19.48,19.61,957500.0,14.2944,14.4263,14.2724,14.3677,957500.0
2009-01-16 10:35:00,19.61,19.64,19.58,19.62,1247900.0,14.3677,14.3896,14.3457,14.375,1247900.0
2009-01-16 10:40:00,19.62,19.7,19.55,19.58,727700.0,14.375,14.4336,14.3237,14.3457,727700.0
2009-01-16 10:45:00,19.58,19.63,19.56,19.57,566100.0,14.3457,14.3823,14.331,14.3384,566100.0
2009-01-16 10:50:00,19.6,19.6,19.5,19.59,712300.0,14.3603,14.3603,14.2871,14.353,712300.0
2009-01-16 10:55:00,19.59,19.61,19.52,19.55,414800.0,14.353,14.3677,14.3017,14.3237,414800.0
2009-01-16 11:00:00,19.55,19.56,19.47,19.5,495200.0,14.3237,14.331,14.2651,14.2871,495200.0
2009-01-16 11:05:00,19.5,19.5,19.44,19.45,574800.0,14.2871,14.2871,14.2431,14.2504,574800.0
2009-01-16 11:10:00,19.46,19.5,19.42,19.45,571500.0,14.2578,14.2871,14.2285,14.2504,571500.0
2009-01-16 11:15:00,19.45,19.48,19.43,19.46,369500.0,14.2504,14.2724,14.2358,14.2578,369500.0
2009-01-16 11:20:00,19.47,19.7,19.44,19.5,632600.0,14.2651,14.4336,14.2431,14.2871,632600.0
2009-01-16 11:25:00,19.5,19.56,19.45,19.55,850900.0,14.2871,14.331,14.2504,14.3237,850900.0
2009-01-16 11:30:00,19.55,19.58,19.45,19.45,450500.0,14.3237,14.3457,14.2504,14.2504,450500.0
2009-01-16 11:35:00,19.44,19.45,19.36,19.38,585200.0,14.2431,14.2504,14.1845,14.1991,585200.0
2009-01-16 11:40:00,19.38,19.5,19.36,19.48,599600.0,14.1991,14.2871,14.1845,14.2724,599600.0
2009-01-16 11:45:00,19.47,19.5,19.41,19.44,450200.0,14.2651,14.2871,14.2211,14.2431,450200.0
2009-01-16 11:50:00,19.44,19.48,19.38,19.39,648100.0,14.2431,14.2724,14.1991,14.2065,648100.0
2009-01-16 11:55:00,19.39,19.4,19.32,19.38,1025000.0,14.2065,14.2138,14.1552,14.1991,1025000.0
2009-01-16 12:00:00,19.38,19.41,19.36,19.39,416200.0,14.1991,14.2211,14.1845,14.2065,416200.0
2009-01-16 12:05:00,19.39,19.7,19.31,19.32,548500.0,14.2065,14.4336,14.1479,14.1552,548500.0
2009-01-16 12:10:00,19.31,19.35,19.28,19.3,455600.0,14.1479,14.1772,14.1259,14.1405,455600.0
2009-01-16 12:15:00,19.29,19.29,19.18,19.23,951300.0,14.1332,14.1332,14.0526,14.0892,951300.0
2009-01-16 12:20:00,19.24,19.25,19.15,19.21,748600.0,14.0966,14.1039,14.0306,14.0746,748600.0
2009-01-16 12:25:00,19.2,19.24,19.18,19.23,373800.0,14.0673,14.0966,14.0526,14.0892,373800.0
2009-01-16 12:30:00,19.23,19.31,19.23,19.27,817900.0,14.0892,14.1479,14.0892,14.1186,817900.0
2009-01-16 12:35:00,19.27,19.29,19.2,19.28,722200.0,14.1186,14.1332,14.0673,14.1259,722200.0
2009-01-16 12:40:00,19.28,19.29,19.23,19.25,485500.0,14.1259,14.1332,14.0892,14.1039,485500.0
2009-01-16 12:45:00,19.25,19.25,19.2,19.22,217700.0,14.1039,14.1039,14.0673,14.0819,217700.0
2009-01-16 12:50:00,19.22,19.32,19.2,19.28,757300.0,14.0819,14.1552,14.0673,14.1259,757300.0
2009-01-16 12:55:00,19.27,19.34,19.24,19.32,410600.0,14.1186,14.1698,14.0966,14.1552,410600.0
2009-01-16 13:00:00,19.33,19.35,19.23,19.26,388000.0,14.1625,14.1772,14.0892,14.1112,388000.0
2009-01-16 13:05:00,19.26,19.3,19.24,19.28,309200.0,14.1112,14.1405,14.0966,14.1259,309200.0
2009-01-16 13:10:00,19.28,19.34,19.27,19.27,520000.0,14.1259,14.1698,14.1186,14.1186,520000.0
2009-01-16 13:15:00,19.27,19.29,19.24,19.29,437600.0,14.1186,14.1332,14.0966,14.1332,437600.0
2009-01-16 13:20:00,19.29,19.34,19.27,19.3,590900.0,14.1332,14.1698,14.1186,14.1405,590900.0
2009-01-16 13:25:00,19.3,19.33,19.25,19.32,433500.0,14.1405,14.1625,14.1039,14.1552,433500.0
2009-01-16 13:30:00,19.32,19.36,19.26,19.34,536100.0,14.1552,14.1845,14.1112,14.1698,536100.0
2009-01-16 13:35:00,19.35,19.41,19.34,19.37,478000.0,14.1772,14.2211,14.1698,14.1918,478000.0
2009-01-16 13:40:00,19.38,19.43,19.36,19.4,632800.0,14.1991,14.2358,14.1845,14.2138,632800.0
2009-01-16 13:45:00,19.39,19.39,19.33,19.34,237100.0,14.2065,14.2065,14.1625,14.1698,237100.0
2009-01-16 13:50:00,19.34,19.37,19.28,19.29,274400.0,14.1698,14.1918,14.1259,14.1332,274400.0
2009-01-16 13:55:00,19.29,19.41,19.29,19.41,407500.0,14.1332,14.2211,14.1332,14.2211,407500.0
2009-01-16 14:00:00,19.41,19.47,19.39,19.46,544000.0,14.2211,14.2651,14.2065,14.2578,544000.0
2009-01-16 14:05:00,19.45,19.51,19.44,19.49,575200.0,14.2504,14.2944,14.2431,14.2797,575200.0
2009-01-16 14:10:00,19.49,19.51,19.45,19.46,384100.0,14.2797,14.2944,14.2504,14.2578,384100.0
2009-01-16 14:15:00,19.46,19.49,19.4,19.43,331600.0,14.2578,14.2797,14.2138,14.2358,331600.0
2009-01-16 14:20:00,19.43,19.43,19.35,19.39,601100.0,14.2358,14.2358,14.1772,14.2065,601100.0
2009-01-16 14:25:00,19.39,19.44,19.38,19.42,494500.0,14.2065,14.2431,14.1991,14.2285,494500.0
2009-01-16 14:30:00,19.41,19.48,19.36,19.37,503700.0,14.2211,14.2724,14.1845,14.1918,503700.0
2009-01-16 14:35:00,19.36,19.46,19.36,19.41,407200.0,14.1845,14.2578,14.1845,14.2211,407200.0
2009-01-16 14:40:00,19.42,19.49,19.38,19.42,717000.0,14.2285,14.2797,14.1991,14.2285,717000.0
2009-01-16 14:45:00,19.41,19.47,19.39,19.42,763400.0,14.2211,14.2651,14.2065,14.2285,763400.0
2009-01-16 14:50:00,19.42,19.53,19.42,19.52,783100.0,14.2285,14.309,14.2285,14.3017,783100.0
2009-01-16 14:55:00,19.52,19.58,19.5,19.58,626500.0,14.3017,14.3457,14.2871,14.3457,626500.0
2009-01-16 15:00:00,19.58,19.6,19.55,19.55,1108900.0,14.3457,14.3603,14.3237,14.3237,1108900.0
2009-01-16 15:05:00,19.56,19.67,19.56,19.67,1448600.0,14.331,14.4116,14.331,14.4116,1448600.0
2009-01-16 15:10:00,19.67,19.73,19.67,19.68,1199900.0,14.4116,14.4556,14.4116,14.419,1199900.0
2009-01-16 15:15:00,19.68,19.72,19.65,19.68,952500.0,14.419,14.4483,14.397,14.419,952500.0
2009-01-16 15:20:00,19.69,19.73,19.6,19.7,896500.0,14.4263,14.4556,14.3603,14.4336,896500.0
2009-01-16 15:25:00,19.7,19.73,19.58,19.58,1196100.0,14.4336,14.4556,14.3457,14.3457,1196100.0
2009-01-16 15:30:00,19.58,19.69,19.56,19.68,1074000.0,14.3457,14.4263,14.331,14.419,1074000.0
2009-01-16 15:35:00,19.68,19.73,19.65,19.69,1026300.0,14.419,14.4556,14.397,14.4263,1026300.0
2009-01-16 15:40:00,19.68,19.71,19.58,19.69,1752900.0,14.419,14.4409,14.3457,14.4263,1752900.0
2009-01-16 15:45:00,19.69,19.75,19.66,19.68,1616300.0,14.4263,14.4702,14.4043,14.419,1616300.0
2009-01-16 15:50:00,19.68,19.78,19.66,19.73,2377600.0,14.419,14.4922,14.4043,14.4556,2377600.0
2009-01-16 15:55:00,19.74,19.74,19.62,19.72,3238400.0,14.4629,14.4629,14.375,14.4483,3238400.0
2009-01-20 09:30:00,19.47,19.62,19.43,19.5,1803200.0,14.2651,14.375,14.2358,14.2871,1803200.0
2009-01-20 09:35:00,19.5,19.55,19.4,19.4,1160800.0,14.2871,14.3237,14.2138,14.2138,1160800.0
2009-01-20 09:40:00,19.4,19.43,19.37,19.39,684400.0,14.2138,14.2358,14.1918,14.2065,684400.0
2009-01-20 09:45:00,19.39,19.4,19.26,19.26,1083300.0,14.2065,14.2138,14.1112,14.1112,1083300.0
2009-01-20 09:50:00,19.26,19.29,19.09,19.1,974800.0,14.1112,14.1332,13.9867,13.994,974800.0
2009-01-20 09:55:00,19.1,19.17,19.08,19.12,1156500.0,13.994,14.0453,13.9793,14.0087,1156500.0
2009-01-20 10:00:00,19.12,19.15,19.01,19.04,1153100.0,14.0087,14.0306,13.9281,13.95,1153100.0
2009-01-20 10:05:00,19.04,19.13,19.02,19.04,715700.0,13.95,14.016,13.9354,13.95,715700.0
2009-01-20 10:10:00,19.04,19.1,19.02,19.08,551900.0,13.95,13.994,13.9354,13.9793,551900.0
2009-01-20 10:15:00,19.07,19.11,19.02,19.05,849800.0,13.972,14.0013,13.9354,13.9574,849800.0
2009-01-20 10:20:00,19.04,19.08,19.02,19.04,600100.0,13.95,13.9793,13.9354,13.95,600100.0
2009-01-20 10:25:00,19.03,19.09,19.01,19.09,914800.0,13.9427,13.9867,13.9281,13.9867,914800.0
2009-01-20 10:30:00,19.09,19.14,19.06,19.1,744600.0,13.9867,14.0233,13.9647,13.994,744600.0
2009-01-20 10:35:00,19.09,19.12,19.04,19.06,689300.0,13.9867,14.0087,13.95,13.9647,689300.0
2009-01-20 10:40:00,19.07,19.08,19.02,19.05,609300.0,13.972,13.9793,13.9354,13.9574,609300.0
2009-01-20 10:45:00,19.05,19.06,19.01,19.04,589400.0,13.9574,13.9647,13.9281,13.95,589400.0
2009-01-20 10:50:00,19.05,19.05,18.98,19.0,1208200.0,13.9574,13.9574,13.9061,13.9207,1208200.0
2009-01-20 10:55:00,19.0,19.01,18.95,18.97,511200.0,13.9207,13.9281,13.8841,13.8988,511200.0
2009-01-20 11:00:00,18.97,19.02,18.95,19.0,435800.0,13.8988,13.9354,13.8841,13.9207,435800.0
2009-01-20 11:05:00,19.01,19.02,18.96,18.99,568200.0,13.9281,13.9354,13.8914,13.9134,568200.0
2009-01-20 11:10:00,19.0,19.0,18.95,18.97,441400.0,13.9207,13.9207,13.8841,13.8988,441400.0
2009-01-20 11:15:00,18.98,19.04,18.96,19.02,626900.0,13.9061,13.95,13.8914,13.9354,626900.0
2009-01-20 11:20:00,19.01,19.03,18.95,18.97,745900.0,13.9281,13.9427,13.8841,13.8988,745900.0
2009-01-20 11:25:00,18.97,18.99,18.93,18.93,716000.0,13.8988,13.9134,13.8694,13.8694,716000.0
2009-01-20 11:30:00,18.93,19.03,18.93,19.01,711800.0,13.8694,13.9427,13.8694,13.9281,711800.0
2009-01-20 11:35:00,19.01,19.03,18.95,18.97,1138800.0,13.9281,13.9427,13.8841,13.8988,1138800.0
2009-01-20 11:40:00,18.97,19.0,18.95,18.98,889500.0,13.8988,13.9207,13.8841,13.9061,889500.0
2009-01-20 11:45:00,18.99,19.06,18.98,19.05,1109700.0,13.9134,13.9647,13.9061,13.9574,1109700.0
2009-01-20 11:50:00,19.06,19.06,18.99,19.0,1363700.0,13.9647,13.9647,13.9134,13.9207,1363700.0
2009-01-20 11:55:00,19.0,19.04,18.93,18.96,1437000.0,13.9207,13.95,13.8694,13.8914,1437000.0
2009-01-20 12:00:00,18.95,19.0,18.91,18.95,1178800.0,13.8841,13.9207,13.8548,13.8841,1178800.0
2009-01-20 12:05:00,18.95,18.97,18.9,18.9,889000.0,13.8841,13.8988,13.8475,13.8475,889000.0
2009-01-20 12:10:00,18.9,18.93,18.85,18.93,957100.0,13.8475,13.8694,13.8108,13.8694,957100.0
2009-01-20 12:15:00,18.92,18.94,18.88,18.89,1003700.0,13.8621,13.8768,13.8328,13.8401,1003700.0
2009-01-20 12:20:00,18.89,18.89,18.81,18.82,1054600.0,13.8401,13.8401,13.7815,13.7889,1054600.0
2009-01-20 12:25:00,18.81,18.82,18.71,18.75,1193800.0,13.7815,13.7889,13.7083,13.7376,1193800.0
2009-01-20 12:30:00,18.75,18.78,18.72,18.77,1632300.0,13.7376,13.7595,13.7156,13.7522,1632300.0
2009-01-20 12:35:00,18.78,18.8,18.75,18.75,1067000.0,13.7595,13.7742,13.7376,13.7376,1067000.0
2009-01-20 12:40:00,18.76,18.78,18.74,18.76,671400.0,13.7449,13.7595,13.7302,13.7449,671400.0
2009-01-20 12:45:00,18.77,18.79,18.76,18.77,798600.0,13.7522,13.7669,13.7449,13.7522,798600.0
2009-01-20 12:50:00,18.77,18.8,18.74,18.77,1119900.0,13.7522,13.7742,13.7302,13.7522,1119900.0
2009-01-20 12:55:00,18.76,18.8,18.74,18.75,560900.0,13.7449,13.7742,13.7302,13.7376,560900.0
2009-01-20 13:00:00,18.76,18.82,18.73,18.78,1536000.0,13.7449,13.7889,13.7229,13.7595,1536000.0
2009-01-20 13:05:00,18.78,18.81,18.72,18.73,1171600.0,13.7595,13.7815,13.7156,13.7229,1171600.0
2009-01-20 13:10:00,18.73,18.8,18.7,18.77,1395400.0,13.7229,13.7742,13.7009,13.7522,1395400.0
2009-01-20 13:15:00,18.77,18.81,18.74,18.78,933400.0,13.7522,13.7815,13.7302,13.7595,933400.0
2009-01-20 13:20:00,18.78,18.87,18.78,18.87,1122800.0,13.7595,13.8255,13.7595,13.8255,1122800.0
2009-01-20 13:25:00,18.87,18.94,18.84,18.91,1524800.0,13.8255,13.8768,13.8035,13.8548,1524800.0
2009-01-20 13:30:00,18.91,18.93,18.78,18.8,1082600.0,13.8548,13.8694,13.7595,13.7742,1082600.0
2009-01-20 13:35:00,18.8,18.82,18.73,18.78,1122300.0,13.7742,13.7889,13.7229,13.7595,1122300.0
2009-01-20 13:40:00,18.77,18.78,18.73,18.76,906700.0,13.7522,13.7595,13.7229,13.7449,906700.0
2009-01-20 13:45:00,18.75,18.76,18.66,18.68,804700.0,13.7376,13.7449,13.6716,13.6863,804700.0
2009-01-20 13:50:00,18.67,18.69,18.64,18.65,564000.0,13.679,13.6936,13.657,13.6643,564000.0
2009-01-20 13:55:00,18.65,18.71,18.64,18.66,951000.0,13.6643,13.7083,13.657,13.6716,951000.0
2009-01-20 14:00:00,18.66,18.7,18.63,18.7,695700.0,13.6716,13.7009,13.6496,13.7009,695700.0
2009-01-20 14:05:00,18.7,18.71,18.66,18.69,821000.0,13.7009,13.7083,13.6716,13.6936,821000.0
2009-01-20 14:10:00,18.69,18.7,18.65,18.65,394000.0,13.6936,13.7009,13.6643,13.6643,394000.0
2009-01-20 14:15:00,18.66,18.7,18.65,18.66,582900.0,13.6716,13.7009,13.6643,13.6716,582900.0
2009-01-20 14:20:00,18.67,18.68,18.57,18.59,949900.0,13.679,13.6863,13.6057,13.6203,949900.0
2009-01-20 14:25:00,18.59,18.65,18.59,18.65,692300.0,13.6203,13.6643,13.6203,13.6643,692300.0
2009-01-20 14:30:00,18.65,18.69,18.61,18.68,594800.0,13.6643,13.6936,13.635,13.6863,594800.0
2009-01-20 14:35:00,18.68,18.73,18.66,18.69,863300.0,13.6863,13.7229,13.6716,13.6936,863300.0
2009-01-20 14:40:00,18.69,18.73,18.66,18.67,704700.0,13.6936,13.7229,13.6716,13.679,704700.0
2009-01-20 14:45:00,18.66,18.67,18.59,18.61,505100.0,13.6716,13.679,13.6203,13.635,505100.0
2009-01-20 14:50:00,18.61,18.73,18.61,18.71,634800.0,13.635,13.7229,13.635,13.7083,634800.0
2009-01-20 14:55:00,18.72,18.75,18.69,18.72,1035200.0,13.7156,13.7376,13.6936,13.7156,1035200.0
2009-01-20 15:00:00,18.72,18.72,18.62,18.67,1018400.0,13.7156,13.7156,13.6423,13.679,1018400.0
2009-01-20 15:05:00,18.67,18.67,18.58,18.61,1047600.0,13.679,13.679,13.613,13.635,1047600.0
2009-01-20 15:10:00,18.61,18.65,18.58,18.59,582000.0,13.635,13.6643,13.613,13.6203,582000.0
2009-01-20 15:15:00,18.58,18.62,18.53,18.58,1500600.0,13.613,13.6423,13.5764,13.613,1500600.0
2009-01-20 15:20:00,18.58,18.62,18.55,18.59,862100.0,13.613,13.6423,13.591,13.6203,862100.0
2009-01-20 15:25:00,18.6,18.66,18.58,18.61,939500.0,13.6277,13.6716,13.613,13.635,939500.0
2009-01-20 15:30:00,18.61,18.7,18.6,18.66,1679300.0,13.635,13.7009,13.6277,13.6716,1679300.0
2009-01-20 15:35:00,18.66,18.7,18.6,18.63,1448600.0,13.6716,13.7009,13.6277,13.6496,1448600.0
2009-01-20 15:40:00,18.63,18.66,18.59,18.59,1715500.0,13.6496,13.6716,13.6203,13.6203,1715500.0
2009-01-20 15:45:00,18.59,18.64,18.56,18.62,2036400.0,13.6203,13.657,13.5984,13.6423,2036400.0
2009-01-20 15:50:00,18.62,18.62,18.5,18.53,2543300.0,13.6423,13.6423,13.5544,13.5764,2543300.0
2009-01-20 15:55:00,18.52,18.55,18.38,18.46,3860300.0,13.5691,13.591,13.4665,13.5251,3860300.0
2009-01-21 09:30:00,18.87,18.98,18.84,18.95,2216800.0,13.8255,13.9061,13.8035,13.8841,2216800.0
2009-01-21 09:35:00,18.95,18.97,18.88,18.92,1454900.0,13.8841,13.8988,13.8328,13.8621,1454900.0
2009-01-21 09:40:00,18.92,18.95,18.88,18.94,840200.0,13.8621,13.8841,13.8328,13.8768,840200.0
2009-01-21 09:45:00,18.94,18.97,18.92,18.97,1087500.0,13.8768,13.8988,13.8621,13.8988,1087500.0
2009-01-21 09:50:00,18.97,19.1,18.96,19.04,1493200.0,13.8988,13.994,13.8914,13.95,1493200.0
2009-01-21 09:55:00,19.04,19.04,18.97,19.0,739800.0,13.95,13.95,13.8988,13.9207,739800.0
2009-01-21 10:00:00,19.0,19.05,18.97,19.03,816000.0,13.9207,13.9574,13.8988,13.9427,816000.0
2009-01-21 10:05:00,19.03,19.06,18.91,18.95,837600.0,13.9427,13.9647,13.8548,13.8841,837600.0
2009-01-21 10:10:00,18.95,18.99,18.89,18.91,811700.0,13.8841,13.9134,13.8401,13.8548,811700.0
2009-01-21 10:15:00,18.9,18.97,18.87,18.96,873700.0,13.8475,13.8988,13.8255,13.8914,873700.0
2009-01-21 10:20:00,18.96,18.97,18.86,18.88,1019000.0,13.8914,13.8988,13.8182,13.8328,1019000.0
2009-01-21 10:25:00,18.88,18.89,18.73,18.75,1031000.0,13.8328,13.8401,13.7229,13.7376,1031000.0
2009-01-21 10:30:00,18.74,18.81,18.73,18.73,707500.0,13.7302,13.7815,13.7229,13.7229,707500.0
2009-01-21 10:35:00,18.74,18.76,18.68,18.75,485300.0,13.7302,13.7449,13.6863,13.7376,485300.0
2009-01-21 10:40:00,18.75,18.76,18.65,18.66,1167700.0,13.7376,13.7449,13.6643,13.6716,1167700.0
2009-01-21 10:45:00,18.67,18.76,18.55,18.56,1403400.0,13.679,13.7449,13.591,13.5984,1403400.0
2009-01-21 10:50:00,18.58,18.6,18.55,18.6,740500.0,13.613,13.6277,13.591,13.6277,740500.0
2009-01-21 10:55:00,18.6,18.6,18.46,18.53,1067400.0,13.6277,13.6277,13.5251,13.5764,1067400.0
2009-01-21 11:00:00,18.53,18.58,18.52,18.56,573600.0,13.5764,13.613,13.5691,13.5984,573600.0
2009-01-21 11:05:00,18.56,18.64,18.55,18.6,747000.0,13.5984,13.657,13.591,13.6277,747000.0
2009-01-21 11:10:00,18.61,18.61,18.54,18.54,449100.0,13.635,13.635,13.5837,13.5837,449100.0
2009-01-21 11:15:00,18.54,18.61,18.51,18.59,478500.0,13.5837,13.635,13.5617,13.6203,478500.0
2009-01-21 11:20:00,18.6,18.66,18.58,18.66,612400.0,13.6277,13.6716,13.613,13.6716,612400.0
2009-01-21 11:25:00,18.66,18.66,18.61,18.66,300400.0,13.6716,13.6716,13.635,13.6716,300400.0
2009-01-21 11:30:00,18.66,18.69,18.64,18.67,501100.0,13.6716,13.6936,13.657,13.679,501100.0
2009-01-21 11:35:00,18.66,18.68,18.64,18.68,524500.0,13.6716,13.6863,13.657,13.6863,524500.0
2009-01-21 11:40:00,18.68,18.74,18.65,18.69,754400.0,13.6863,13.7302,13.6643,13.6936,754400.0
2009-01-21 11:45:00,18.69,18.71,18.65,18.67,479000.0,13.6936,13.7083,13.6643,13.679,479000.0
2009-01-21 11:50:00,18.67,18.79,18.67,18.74,784600.0,13.679,13.7669,13.679,13.7302,784600.0
2009-01-21 11:55:00,18.74,18.77,18.7,18.76,870600.0,13.7302,13.7522,13.7009,13.7449,870600.0
2009-01-21 12:00:00,18.76,18.76,18.72,18.75,308700.0,13.7449,13.7449,13.7156,13.7376,308700.0
2009-01-21 12:05:00,18.75,18.82,18.74,18.81,526000.0,13.7376,13.7889,13.7302,13.7815,526000.0
2009-01-21 12:10:00,18.8,18.86,18.78,18.79,688900.0,13.7742,13.8182,13.7595,13.7669,688900.0
2009-01-21 12:15:00,18.79,18.88,18.79,18.87,746100.0,13.7669,13.8328,13.7669,13.8255,746100.0
2009-01-21 12:20:00,18.88,18.89,18.81,18.82,479600.0,13.8328,13.8401,13.7815,13.7889,479600.0
2009-01-21 12:25:00,18.82,18.87,18.82,18.82,387500.0,13.7889,13.8255,13.7889,13.7889,387500.0
2009-01-21 12:30:00,18.82,18.89,18.79,18.84,431900.0,13.7889,13.8401,13.7669,13.8035,431900.0
2009-01-21 12:35:00,18.84,18.88,18.82,18.84,295100.0,13.8035,13.8328,13.7889,13.8035,295100.0
2009-01-21 12:40:00,18.83,18.88,18.83,18.87,409100.0,13.7962,13.8328,13.7962,13.8255,409100.0
2009-01-21 12:45:00,18.88,18.9,18.85,18.89,493600.0,13.8328,13.8475,13.8108,13.8401,493600.0
2009-01-21 12:50:00,18.88,18.89,18.82,18.83,557800.0,13.8328,13.8401,13.7889,13.7962,557800.0
2009-01-21 12:55:00,18.82,18.9,18.82,18.89,518600.0,13.7889,13.8475,13.7889,13.8401,518600.0
2009-01-21 13:00:00,18.89,18.95,18.89,18.92,1253100.0,13.8401,13.8841,13.8401,13.8621,1253100.0
2009-01-21 13:05:00,18.92,18.95,18.88,18.9,725300.0,13.8621,13.8841,13.8328,13.8475,725300.0
2009-01-21 13:10:00,18.9,18.9,18.85,18.85,207100.0,13.8475,13.8475,13.8108,13.8108,207100.0
2009-01-21 13:15:00,18.86,18.9,18.85,18.87,569600.0,13.8182,13.8475,13.8108,13.8255,569600.0
2009-01-21 13:20:00,18.88,18.9,18.87,18.89,87800.0,13.8328,13.8475,13.8255,13.8401,87800.0
2009-01-21 13:25:00,18.89,18.91,18.8,18.84,358800.0,13.8401,13.8548,13.7742,13.8035,358800.0
2009-01-21 13:30:00,18.84,18.93,18.84,18.92,511700.0,13.8035,13.8694,13.8035,13.8621,511700.0
2009-01-21 13:35:00,18.92,18.97,18.9,18.93,337800.0,13.8621,13.8988,13.8475,13.8694,337800.0
2009-01-21 13:40:00,18.93,18.99,18.93,18.93,608300.0,13.8694,13.9134,13.8694,13.8694,608300.0
2009-01-21 13:45:00,18.94,19.0,18.94,18.99,623800.0,13.8768,13.9207,13.8768,13.9134,623800.0
2009-01-21 13:50:00,18.99,19.0,18.95,18.98,235700.0,13.9134,13.9207,13.8841,13.9061,235700.0
2009-01-21 13:55:00,18.98,19.01,18.97,19.01,585300.0,13.9061,13.9281,13.8988,13.9281,585300.0
2009-01-21 14:00:00,19.01,19.02,18.96,18.98,702100.0,13.9281,13.9354,13.8914,13.9061,702100.0
2009-01-21 14:05:00,18.97,19.0,18.92,18.95,496900.0,13.8988,13.9207,13.8621,13.8841,496900.0
2009-01-21 14:10:00,18.95,19.01,18.95,18.99,576500.0,13.8841,13.9281,13.8841,13.9134,576500.0
2009-01-21 14:15:00,18.98,18.98,18.92,18.95,409500.0,13.9061,13.9061,13.8621,13.8841,409500.0
2009-01-21 14:20:00,18.95,18.99,18.94,18.96,818900.0,13.8841,13.9134,13.8768,13.8914,818900.0
2009-01-21 14:25:00,18.96,19.0,18.95,18.99,266800.0,13.8914,13.9207,13.8841,13.9134,266800.0
2009-01-21 14:30:00,18.98,19.06,18.98,19.05,765100.0,13.9061,13.9647,13.9061,13.9574,765100.0
2009-01-21 14:35:00,19.05,19.07,19.01,19.03,746700.0,13.9574,13.972,13.9281,13.9427,746700.0
2009-01-21 14:40:00,19.03,19.07,19.0,19.0,424300.0,13.9427,13.972,13.9207,13.9207,424300.0
2009-01-21 14:45:00,19.0,19.08,18.99,19.03,509800.0,13.9207,13.9793,13.9134,13.9427,509800.0
2009-01-21 14:50:00,19.03,19.07,19.02,19.05,586500.0,13.9427,13.972,13.9354,13.9574,586500.0
2009-01-21 14:55:00,19.05,19.13,19.05,19.13,889400.0,13.9574,14.016,13.9574,14.016,889400.0
2009-01-21 15:00:00,19.13,19.16,19.11,19.14,733700.0,14.016,14.038,14.0013,14.0233,733700.0
2009-01-21 15:05:00,19.14,19.21,19.13,19.21,915600.0,14.0233,14.0746,14.016,14.0746,915600.0
2009-01-21 15:10:00,19.2,19.22,19.12,19.13,1073900.0,14.0673,14.0819,14.0087,14.016,1073900.0
2009-01-21 15:15:00,19.13,19.19,19.13,19.19,848600.0,14.016,14.0599,14.016,14.0599,848600.0
2009-01-21 15:20:00,19.18,19.19,19.12,19.15,711200.0,14.0526,14.0599,14.0087,14.0306,711200.0
2009-01-21 15:25:00,19.15,19.16,19.09,19.14,617000.0,14.0306,14.038,13.9867,14.0233,617000.0
2009-01-21 15:30:00,19.13,19.17,19.1,19.17,1034100.0,14.016,14.0453,13.994,14.0453,1034100.0
2009-01-21 15:35:00,19.16,19.22,19.15,19.21,1008900.0,14.038,14.0819,14.0306,14.0746,1008900.0
2009-01-21 15:40:00,19.2,19.24,19.16,19.23,1434100.0,14.0673,14.0966,14.038,14.0892,1434100.0
2009-01-21 15:45:00,19.24,19.29,19.1,19.22,1717700.0,14.0966,14.1332,13.994,14.0819,1717700.0
2009-01-21 15:50:00,19.22,19.36,19.21,19.33,2395400.0,14.0819,14.1845,14.0746,14.1625,2395400.0
2009-01-21 15:55:00,19.32,19.44,19.15,19.42,3172600.0,14.1552,14.2431,14.0306,14.2285,3172600.0
2009-01-22 09:30:00,18.05,18.07,17.81,17.94,7148200.0,13.2247,13.2394,13.0489,13.1441,7148200.0
2009-01-22 09:35:00,17.95,18.18,17.92,18.09,5754100.0,13.1514,13.3199,13.1295,13.254,5754100.0
2009-01-22 09:40:00,18.08,18.15,17.98,18.01,3859300.0,13.2467,13.298,13.1734,13.1954,3859300.0
2009-01-22 09:45:00,18.01,18.02,17.84,17.9,4051200.0,13.1954,13.2027,13.0708,13.1148,4051200.0
2009-01-22 09:50:00,17.91,17.95,17.83,17.9,3803400.0,13.1221,13.1514,13.0635,13.1148,3803400.0
2009-01-22 09:55:00,17.9,17.92,17.75,17.75,3908200.0,13.1148,13.1295,13.0049,13.0049,3908200.0
2009-01-22 10:00:00,17.76,17.84,17.72,17.82,3254300.0,13.0122,13.0708,12.9829,13.0562,3254300.0
2009-01-22 10:05:00,17.82,17.82,17.71,17.76,3303500.0,13.0562,13.0562,12.9756,13.0122,3303500.0
2009-01-22 10:10:00,17.75,17.83,17.75,17.79,3535200.0,13.0049,13.0635,13.0049,13.0342,3535200.0
2009-01-22 10:15:00,17.78,17.95,17.72,17.88,3916000.0,13.0269,13.1514,12.9829,13.1001,3916000.0
2009-01-22 10:20:00,17.89,18.0,17.82,17.86,3393400.0,13.1075,13.1881,13.0562,13.0855,3393400.0
2009-01-22 10:25:00,17.86,17.92,17.85,17.86,1516100.0,13.0855,13.1295,13.0782,13.0855,1516100.0
2009-01-22 10:30:00,17.86,17.86,17.78,17.82,1972200.0,13.0855,13.0855,13.0269,13.0562,1972200.0
2009-01-22 10:35:00,17.82,17.85,17.76,17.76,2396800.0,13.0562,13.0782,13.0122,13.0122,2396800.0
2009-01-22 10:40:00,17.77,17.8,17.75,17.8,1302100.0,13.0195,13.0415,13.0049,13.0415,1302100.0
2009-01-22 10:45:00,17.8,17.8,17.71,17.73,3056800.0,13.0415,13.0415,12.9756,12.9902,3056800.0
2009-01-22 10:50:00,17.74,17.76,17.7,17.73,3221800.0,12.9976,13.0122,12.9683,12.9902,3221800.0
2009-01-22 10:55:00,17.73,17.8,17.63,17.66,7251200.0,12.9902,13.0415,12.917,12.939,7251200.0
2009-01-22 11:00:00,17.66,17.66,17.6,17.62,3123300.0,12.939,12.939,12.895,12.9096,3123300.0
2009-01-22 11:05:00,17.63,17.71,17.6,17.69,1947800.0,12.917,12.9756,12.895,12.9609,1947800.0
2009-01-22 11:10:00,17.69,17.78,17.67,17.73,2487200.0,12.9609,13.0269,12.9463,12.9902,2487200.0
2009-01-22 11:15:00,17.72,17.82,17.72,17.82,2073800.0,12.9829,13.0562,12.9829,13.0562,2073800.0
2009-01-22 11:20:00,17.82,17.92,17.74,17.87,3298400.0,13.0562,13.1295,12.9976,13.0928,3298400.0
2009-01-22 11:25:00,17.88,17.88,17.73,17.73,1892400.0,13.1001,13.1001,12.9902,12.9902,1892400.0
2009-01-22 11:30:00,17.73,17.73,17.64,17.72,2144000.0,12.9902,12.9902,12.9243,12.9829,2144000.0
2009-01-22 11:35:00,17.72,17.73,17.64,17.65,2451600.0,12.9829,12.9902,12.9243,12.9316,2451600.0
2009-01-22 11:40:00,17.66,17.66,17.52,17.52,2655600.0,12.939,12.939,12.8364,12.8364,2655600.0
2009-01-22 11:45:00,17.52,17.6,17.51,17.55,2099600.0,12.8364,12.895,12.8291,12.8584,2099600.0
2009-01-22 11:50:00,17.55,17.75,17.52,17.52,1343100.0,12.8584,13.0049,12.8364,12.8364,1343100.0
2009-01-22 11:55:00,17.52,17.53,17.39,17.39,3434400.0,12.8364,12.8437,12.7411,12.7411,3434400.0
2009-01-22 12:00:00,17.4,17.44,17.31,17.33,2639900.0,12.7485,12.7778,12.6825,12.6972,2639900.0
2009-01-22 12:05:00,17.33,17.38,17.19,17.24,4012800.0,12.6972,12.7338,12.5946,12.6312,4012800.0
2009-01-22 12:10:00,17.24,17.37,17.23,17.36,2507300.0,12.6312,12.7265,12.6239,12.7192,2507300.0
2009-01-22 12:15:00,17.36,17.48,17.35,17.46,2928500.0,12.7192,12.8071,12.7118,12.7924,2928500.0
2009-01-22 12:20:00,17.45,17.49,17.43,17.45,1531800.0,12.7851,12.8144,12.7704,12.7851,1531800.0
2009-01-22 12:25:00,17.46,17.46,17.34,17.35,2299300.0,12.7924,12.7924,12.7045,12.7118,2299300.0
2009-01-22 12:30:00,17.35,17.38,17.31,17.33,1724000.0,12.7118,12.7338,12.6825,12.6972,1724000.0
2009-01-22 12:35:00,17.33,17.34,17.27,17.31,2526800.0,12.6972,12.7045,12.6532,12.6825,2526800.0
2009-01-22 12:40:00,17.31,17.43,17.31,17.39,2084200.0,12.6825,12.7704,12.6825,12.7411,2084200.0
2009-01-22 12:45:00,17.39,17.49,17.37,17.48,1893300.0,12.7411,12.8144,12.7265,12.8071,1893300.0
2009-01-22 12:50:00,17.49,17.5,17.45,17.49,1859900.0,12.8144,12.8217,12.7851,12.8144,1859900.0
2009-01-22 12:55:00,17.48,17.5,17.45,17.48,1802500.0,12.8071,12.8217,12.7851,12.8071,1802500.0
2009-01-22 13:00:00,17.47,17.57,17.47,17.53,1860400.0,12.7997,12.873,12.7997,12.8437,1860400.0
2009-01-22 13:05:00,17.53,17.54,17.42,17.46,2905800.0,12.8437,12.851,12.7631,12.7924,2905800.0
2009-01-22 13:10:00,17.46,17.48,17.42,17.47,1188200.0,12.7924,12.8071,12.7631,12.7997,1188200.0
2009-01-22 13:15:00,17.47,17.57,17.46,17.52,1462300.0,12.7997,12.873,12.7924,12.8364,1462300.0
2009-01-22 13:20:00,17.53,17.53,17.43,17.46,1889400.0,12.8437,12.8437,12.7704,12.7924,1889400.0
2009-01-22 13:25:00,17.46,17.53,17.43,17.45,1831700.0,12.7924,12.8437,12.7704,12.7851,1831700.0
2009-01-22 13:30:00,17.46,17.48,17.36,17.38,2652200.0,12.7924,12.8071,12.7192,12.7338,2652200.0
2009-01-22 13:35:00,17.37,17.4,17.33,17.36,1351500.0,12.7265,12.7485,12.6972,12.7192,1351500.0
2009-01-22 13:40:00,17.36,17.38,17.32,17.35,2002100.0,12.7192,12.7338,12.6898,12.7118,2002100.0
2009-01-22 13:45:00,17.35,17.4,17.33,17.4,1729400.0,12.7118,12.7485,12.6972,12.7485,1729400.0
2009-01-22 13:50:00,17.4,17.43,17.35,17.42,2334500.0,12.7485,12.7704,12.7118,12.7631,2334500.0
2009-01-22 13:55:00,17.41,17.44,17.39,17.42,2308500.0,12.7558,12.7778,12.7411,12.7631,2308500.0
2009-01-22 14:00:00,17.41,17.59,17.4,17.49,4009600.0,12.7558,12.8877,12.7485,12.8144,4009600.0
2009-01-22 14:05:00,17.5,17.65,17.49,17.57,2737600.0,12.8217,12.9316,12.8144,12.873,2737600.0
2009-01-22 14:10:00,17.58,17.63,17.55,17.56,1750600.0,12.8803,12.917,12.8584,12.8657,1750600.0
2009-01-22 14:15:00,17.56,17.65,17.56,17.63,1876300.0,12.8657,12.9316,12.8657,12.917,1876300.0
2009-01-22 14:20:00,17.63,17.66,17.46,17.57,1906900.0,12.917,12.939,12.7924,12.873,1906900.0
2009-01-22 14:25:00,17.57,17.58,17.5,17.57,1616100.0,12.873,12.8803,12.8217,12.873,1616100.0
2009-01-22 14:30:00,17.56,17.6,17.54,17.55,1389700.0,12.8657,12.895,12.851,12.8584,1389700.0
2009-01-22 14:35:00,17.55,17.61,17.55,17.58,1754600.0,12.8584,12.9023,12.8584,12.8803,1754600.0
2009-01-22 14:40:00,17.57,17.6,17.53,17.55,1303600.0,12.873,12.895,12.8437,12.8584,1303600.0
2009-01-22 14:45:00,17.55,17.55,17.44,17.46,1557500.0,12.8584,12.8584,12.7778,12.7924,1557500.0
2009-01-22 14:50:00,17.46,17.54,17.45,17.48,1042200.0,12.7924,12.851,12.7851,12.8071,1042200.0
2009-01-22 14:55:00,17.48,17.51,17.43,17.45,1026600.0,12.8071,12.8291,12.7704,12.7851,1026600.0
2009-01-22 15:00:00,17.46,17.49,17.32,17.33,2138800.0,12.7924,12.8144,12.6898,12.6972,2138800.0
2009-01-22 15:05:00,17.33,17.34,17.27,17.29,2316600.0,12.6972,12.7045,12.6532,12.6679,2316600.0
2009-01-22 15:10:00,17.28,17.31,17.25,17.28,1656400.0,12.6605,12.6825,12.6386,12.6605,1656400.0
2009-01-22 15:15:00,17.27,17.28,17.17,17.22,2074200.0,12.6532,12.6605,12.5799,12.6166,2074200.0
2009-01-22 15:20:00,17.22,17.26,17.19,17.23,2495400.0,12.6166,12.6459,12.5946,12.6239,2495400.0
2009-01-22 15:25:00,17.24,17.31,17.24,17.31,1981800.0,12.6312,12.6825,12.6312,12.6825,1981800.0
2009-01-22 15:30:00,17.3,17.32,17.2,17.21,2938400.0,12.6752,12.6898,12.6019,12.6093,2938400.0
2009-01-22 15:35:00,17.21,17.21,17.07,17.08,3022300.0,12.6093,12.6093,12.5067,12.514,3022300.0
2009-01-22 15:40:00,17.08,17.36,17.07,17.28,5398300.0,12.514,12.7192,12.5067,12.6605,5398300.0
2009-01-22 15:45:00,17.28,17.34,17.23,17.34,3882100.0,12.6605,12.7045,12.6239,12.7045,3882100.0
2009-01-22 15:50:00,17.34,17.35,17.14,17.15,4381900.0,12.7045,12.7118,12.558,12.5653,4381900.0
2009-01-22 15:55:00,17.14,17.2,17.11,17.12,5325400.0,12.558,12.6019,12.536,12.5433,5325400.0
2009-01-23 09:30:00,16.98,16.98,16.82,16.84,4192400.0,12.4407,12.4407,12.3235,12.3382,4192400.0
2009-01-23 09:35:00,16.84,17.03,16.75,16.99,3912700.0,12.3382,12.4774,12.2722,12.4481,3912700.0
2009-01-23 09:40:00,16.98,17.1,16.96,17.09,2822700.0,12.4407,12.5287,12.4261,12.5213,2822700.0
2009-01-23 09:45:00,17.09,17.19,17.01,17.12,2565500.0,12.5213,12.5946,12.4627,12.5433,2565500.0
2009-01-23 09:50:00,17.12,17.35,17.08,17.31,2709600.0,12.5433,12.7118,12.514,12.6825,2709600.0
2009-01-23 09:55:00,17.32,17.48,17.29,17.37,3468800.0,12.6898,12.8071,12.6679,12.7265,3468800.0
2009-01-23 10:00:00,17.38,17.48,17.26,17.27,2559900.0,12.7338,12.8071,12.6459,12.6532,2559900.0
2009-01-23 10:05:00,17.28,17.35,17.19,17.26,2185900.0,12.6605,12.7118,12.5946,12.6459,2185900.0
2009-01-23 10:10:00,17.25,17.39,17.23,17.35,2312500.0,12.6386,12.7411,12.6239,12.7118,2312500.0
2009-01-23 10:15:00,17.35,17.49,17.35,17.46,1744300.0,12.7118,12.8144,12.7118,12.7924,1744300.0
2009-01-23 10:20:00,17.46,17.47,17.4,17.45,1962400.0,12.7924,12.7997,12.7485,12.7851,1962400.0
2009-01-23 10:25:00,17.46,17.46,17.41,17.46,1171800.0,12.7924,12.7924,12.7558,12.7924,1171800.0
2009-01-23 10:30:00,17.45,17.46,17.33,17.35,1466500.0,12.7851,12.7924,12.6972,12.7118,1466500.0
2009-01-23 10:35:00,17.35,17.41,17.33,17.34,1482700.0,12.7118,12.7558,12.6972,12.7045,1482700.0
2009-01-23 10:40:00,17.34,17.39,17.31,17.37,1079900.0,12.7045,12.7411,12.6825,12.7265,1079900.0
2009-01-23 10:45:00,17.36,17.37,17.25,17.29,1863000.0,12.7192,12.7265,12.6386,12.6679,1863000.0
2009-01-23 10:50:00,17.29,17.3,17.24,17.29,1734000.0,12.6679,12.6752,12.6312,12.6679,1734000.0
2009-01-23 10:55:00,17.29,17.3,17.21,17.21,1951600.0,12.6679,12.6752,12.6093,12.6093,1951600.0
2009-01-23 11:00:00,17.22,17.35,17.21,17.34,1633600.0,12.6166,12.7118,12.6093,12.7045,1633600.0
2009-01-23 11:05:00,17.34,17.36,17.27,17.32,1484400.0,12.7045,12.7192,12.6532,12.6898,1484400.0
2009-01-23 11:10:00,17.32,17.43,17.28,17.43,1223400.0,12.6898,12.7704,12.6605,12.7704,1223400.0
2009-01-23 11:15:00,17.43,17.43,17.35,17.37,1125900.0,12.7704,12.7704,12.7118,12.7265,1125900.0
2009-01-23 11:20:00,17.36,17.4,17.32,17.38,1216200.0,12.7192,12.7485,12.6898,12.7338,1216200.0
2009-01-23 11:25:00,17.38,17.39,17.28,17.34,1426300.0,12.7338,12.7411,12.6605,12.7045,1426300.0
2009-01-23 11:30:00,17.34,17.37,17.25,17.27,1148500.0,12.7045,12.7265,12.6386,12.6532,1148500.0
2009-01-23 11:35:00,17.26,17.32,17.25,17.31,533800.0,12.6459,12.6898,12.6386,12.6825,533800.0
2009-01-23 11:40:00,17.3,17.37,17.3,17.34,842800.0,12.6752,12.7265,12.6752,12.7045,842800.0
2009-01-23 11:45:00,17.34,17.34,17.28,17.3,1103700.0,12.7045,12.7045,12.6605,12.6752,1103700.0
2009-01-23 11:50:00,17.29,17.35,17.27,17.33,1074100.0,12.6679,12.7118,12.6532,12.6972,1074100.0
2009-01-23 11:55:00,17.33,17.33,17.25,17.28,664700.0,12.6972,12.6972,12.6386,12.6605,664700.0
2009-01-23 12:00:00,17.28,17.3,17.24,17.27,657200.0,12.6605,12.6752,12.6312,12.6532,657200.0
2009-01-23 12:05:00,17.27,17.28,17.21,17.22,1149700.0,12.6532,12.6605,12.6093,12.6166,1149700.0
2009-01-23 12:10:00,17.22,17.25,17.16,17.25,1358500.0,12.6166,12.6386,12.5726,12.6386,1358500.0
2009-01-23 12:15:00,17.25,17.25,17.19,17.22,788500.0,12.6386,12.6386,12.5946,12.6166,788500.0
2009-01-23 12:20:00,17.22,17.28,17.21,17.25,1793500.0,12.6166,12.6605,12.6093,12.6386,1793500.0
2009-01-23 12:25:00,17.24,17.33,17.24,17.29,1726400.0,12.6312,12.6972,12.6312,12.6679,1726400.0
2009-01-23 12:30:00,17.29,17.3,17.23,17.23,894300.0,12.6679,12.6752,12.6239,12.6239,894300.0
2009-01-23 12:35:00,17.23,17.25,17.18,17.21,1068100.0,12.6239,12.6386,12.5873,12.6093,1068100.0
2009-01-23 12:40:00,17.22,17.23,17.2,17.22,1293500.0,12.6166,12.6239,12.6019,12.6166,1293500.0
2009-01-23 12:45:00,17.22,17.33,17.21,17.31,967600.0,12.6166,12.6972,12.6093,12.6825,967600.0
2009-01-23 12:50:00,17.31,17.39,17.3,17.3,1870200.0,12.6825,12.7411,12.6752,12.6752,1870200.0
2009-01-23 12:55:00,17.3,17.34,17.27,17.28,1144500.0,12.6752,12.7045,12.6532,12.6605,1144500.0
2009-01-23 13:00:00,17.28,17.35,17.23,17.34,1020700.0,12.6605,12.7118,12.6239,12.7045,1020700.0
2009-01-23 13:05:00,17.34,17.35,17.28,17.3,492000.0,12.7045,12.7118,12.6605,12.6752,492000.0
2009-01-23 13:10:00,17.29,17.4,17.29,17.4,1546300.0,12.6679,12.7485,12.6679,12.7485,1546300.0
2009-01-23 13:15:00,17.4,17.45,17.33,17.43,1818600.0,12.7485,12.7851,12.6972,12.7704,1818600.0
2009-01-23 13:20:00,17.42,17.44,17.35,17.41,820300.0,12.7631,12.7778,12.7118,12.7558,820300.0
2009-01-23 13:25:00,17.4,17.44,17.36,17.36,1098300.0,12.7485,12.7778,12.7192,12.7192,1098300.0
2009-01-23 13:30:00,17.37,17.44,17.35,17.44,1062900.0,12.7265,12.7778,12.7118,12.7778,1062900.0
2009-01-23 13:35:00,17.44,17.47,17.37,17.37,1336100.0,12.7778,12.7997,12.7265,12.7265,1336100.0
2009-01-23 13:40:00,17.38,17.46,17.36,17.45,1015900.0,12.7338,12.7924,12.7192,12.7851,1015900.0
2009-01-23 13:45:00,17.46,17.47,17.43,17.45,640800.0,12.7924,12.7997,12.7704,12.7851,640800.0
2009-01-23 13:50:00,17.45,17.45,17.37,17.43,596800.0,12.7851,12.7851,12.7265,12.7704,596800.0
2009-01-23 13:55:00,17.44,17.49,17.4,17.47,779600.0,12.7778,12.8144,12.7485,12.7997,779600.0
2009-01-23 14:00:00,17.47,17.49,17.4,17.4,933900.0,12.7997,12.8144,12.7485,12.7485,933900.0
2009-01-23 14:05:00,17.4,17.46,17.4,17.44,1191200.0,12.7485,12.7924,12.7485,12.7778,1191200.0
2009-01-23 14:10:00,17.43,17.43,17.38,17.39,710200.0,12.7704,12.7704,12.7338,12.7411,710200.0
2009-01-23 14:15:00,17.4,17.42,17.36,17.42,418300.0,12.7485,12.7631,12.7192,12.7631,418300.0
2009-01-23 14:20:00,17.42,17.46,17.4,17.45,810000.0,12.7631,12.7924,12.7485,12.7851,810000.0
2009-01-23 14:25:00,17.45,17.49,17.43,17.44,790000.0,12.7851,12.8144,12.7704,12.7778,790000.0
2009-01-23 14:30:00,17.44,17.47,17.38,17.38,830500.0,12.7778,12.7997,12.7338,12.7338,830500.0
2009-01-23 14:35:00,17.38,17.43,17.37,17.43,615700.0,12.7338,12.7704,12.7265,12.7704,615700.0
2009-01-23 14:40:00,17.43,17.44,17.36,17.36,1185900.0,12.7704,12.7778,12.7192,12.7192,1185900.0
2009-01-23 14:45:00,17.36,17.37,17.28,17.35,1126200.0,12.7192,12.7265,12.6605,12.7118,1126200.0
2009-01-23 14:50:00,17.35,17.36,17.28,17.31,590400.0,12.7118,12.7192,12.6605,12.6825,590400.0
2009-01-23 14:55:00,17.31,17.32,17.26,17.27,903100.0,12.6825,12.6898,12.6459,12.6532,903100.0
2009-01-23 15:00:00,17.27,17.34,17.25,17.28,1121600.0,12.6532,12.7045,12.6386,12.6605,1121600.0
2009-01-23 15:05:00,17.28,17.32,17.25,17.26,874300.0,12.6605,12.6898,12.6386,12.6459,874300.0
2009-01-23 15:10:00,17.26,17.32,17.23,17.26,1261600.0,12.6459,12.6898,12.6239,12.6459,1261600.0
2009-01-23 15:15:00,17.27,17.29,17.22,17.26,1811800.0,12.6532,12.6679,12.6166,12.6459,1811800.0
2009-01-23 15:20:00,17.26,17.32,17.24,17.3,978300.0,12.6459,12.6898,12.6312,12.6752,978300.0
2009-01-23 15:25:00,17.31,17.32,17.24,17.24,713400.0,12.6825,12.6898,12.6312,12.6312,713400.0
2009-01-23 15:30:00,17.24,17.29,17.22,17.24,971700.0,12.6312,12.6679,12.6166,12.6312,971700.0
2009-01-23 15:35:00,17.24,17.28,17.24,17.28,1171200.0,12.6312,12.6605,12.6312,12.6605,1171200.0
2009-01-23 15:40:00,17.27,17.33,17.23,17.24,1067700.0,12.6532,12.6972,12.6239,12.6312,1067700.0
2009-01-23 15:45:00,17.24,17.29,17.23,17.29,1435900.0,12.6312,12.6679,12.6239,12.6679,1435900.0
2009-01-23 15:50:00,17.29,17.37,17.28,17.3,2223000.0,12.6679,12.7265,12.6605,12.6752,2223000.0
2009-01-23 15:55:00,17.3,17.32,17.16,17.19,3187200.0,12.6752,12.6898,12.5726,12.5946,3187200.0
2009-01-26 09:30:00,17.28,17.45,17.23,17.45,3079200.0,12.6605,12.7851,12.6239,12.7851,3079200.0
2009-01-26 09:35:00,17.44,17.49,17.29,17.35,2048300.0,12.7778,12.8144,12.6679,12.7118,2048300.0
2009-01-26 09:40:00,17.35,17.45,17.34,17.4,1087500.0,12.7118,12.7851,12.7045,12.7485,1087500.0
2009-01-26 09:45:00,17.4,17.46,17.39,17.44,813200.0,12.7485,12.7924,12.7411,12.7778,813200.0
2009-01-26 09:50:00,17.43,17.45,17.38,17.41,666100.0,12.7704,12.7851,12.7338,12.7558,666100.0
2009-01-26 09:55:00,17.4,17.51,17.4,17.5,1396200.0,12.7485,12.8291,12.7485,12.8217,1396200.0
2009-01-26 10:00:00,17.51,17.67,17.5,17.65,1888900.0,12.8291,12.9463,12.8217,12.9316,1888900.0
2009-01-26 10:05:00,17.65,17.72,17.63,17.66,1309300.0,12.9316,12.9829,12.917,12.939,1309300.0
2009-01-26 10:10:00,17.65,17.75,17.65,17.74,1297600.0,12.9316,13.0049,12.9316,12.9976,1297600.0
2009-01-26 10:15:00,17.74,17.74,17.69,17.71,705800.0,12.9976,12.9976,12.9609,12.9756,705800.0
2009-01-26 10:20:00,17.71,17.8,17.7,17.79,1440700.0,12.9756,13.0415,12.9683,13.0342,1440700.0
2009-01-26 10:25:00,17.79,17.8,17.76,17.78,1082300.0,13.0342,13.0415,13.0122,13.0269,1082300.0
2009-01-26 10:30:00,17.78,17.81,17.75,17.78,1206800.0,13.0269,13.0489,13.0049,13.0269,1206800.0
2009-01-26 10:35:00,17.77,17.8,17.72,17.72,1521000.0,13.0195,13.0415,12.9829,12.9829,1521000.0
2009-01-26 10:40:00,17.73,17.75,17.63,17.65,1796800.0,12.9902,13.0049,12.917,12.9316,1796800.0
2009-01-26 10:45:00,17.64,17.8,17.63,17.67,1214800.0,12.9243,13.0415,12.917,12.9463,1214800.0
2009-01-26 10:50:00,17.67,17.69,17.64,17.66,592100.0,12.9463,12.9609,12.9243,12.939,592100.0
2009-01-26 10:55:00,17.65,17.69,17.64,17.66,600900.0,12.9316,12.9609,12.9243,12.939,600900.0
2009-01-26 11:00:00,17.67,17.71,17.64,17.66,852900.0,12.9463,12.9756,12.9243,12.939,852900.0
2009-01-26 11:05:00,17.65,17.66,17.62,17.66,555700.0,12.9316,12.939,12.9096,12.939,555700.0
2009-01-26 11:10:00,17.66,17.68,17.65,17.67,487200.0,12.939,12.9536,12.9316,12.9463,487200.0
2009-01-26 11:15:00,17.67,17.69,17.61,17.62,746600.0,12.9463,12.9609,12.9023,12.9096,746600.0
2009-01-26 11:20:00,17.61,17.69,17.61,17.66,744900.0,12.9023,12.9609,12.9023,12.939,744900.0
2009-01-26 11:25:00,17.65,17.7,17.64,17.7,388800.0,12.9316,12.9683,12.9243,12.9683,388800.0
2009-01-26 11:30:00,17.7,17.7,17.69,17.7,435500.0,12.9683,12.9683,12.9609,12.9683,435500.0
2009-01-26 11:35:00,17.7,17.74,17.69,17.73,569600.0,12.9683,12.9976,12.9609,12.9902,569600.0
2009-01-26 11:40:00,17.73,17.74,17.7,17.74,759600.0,12.9902,12.9976,12.9683,12.9976,759600.0
2009-01-26 11:45:00,17.74,17.76,17.68,17.68,684000.0,12.9976,13.0122,12.9536,12.9536,684000.0
2009-01-26 11:50:00,17.67,17.74,17.67,17.73,758300.0,12.9463,12.9976,12.9463,12.9902,758300.0
2009-01-26 11:55:00,17.74,17.75,17.71,17.73,662700.0,12.9976,13.0049,12.9756,12.9902,662700.0
2009-01-26 12:00:00,17.73,17.76,17.72,17.76,381900.0,12.9902,13.0122,12.9829,13.0122,381900.0
2009-01-26 12:05:00,17.76,17.76,17.71,17.72,325000.0,13.0122,13.0122,12.9756,12.9829,325000.0
2009-01-26 12:10:00,17.72,17.76,17.71,17.74,1165000.0,12.9829,13.0122,12.9756,12.9976,1165000.0
2009-01-26 12:15:00,17.75,17.76,17.7,17.73,787900.0,13.0049,13.0122,12.9683,12.9902,787900.0
2009-01-26 12:20:00,17.73,17.79,17.71,17.76,668500.0,12.9902,13.0342,12.9756,13.0122,668500.0
2009-01-26 12:25:00,17.77,17.8,17.75,17.78,549100.0,13.0195,13.0415,13.0049,13.0269,549100.0
2009-01-26 12:30:00,17.77,17.8,17.73,17.74,577100.0,13.0195,13.0415,12.9902,12.9976,577100.0
2009-01-26 12:35:00,17.73,17.76,17.71,17.76,922000.0,12.9902,13.0122,12.9756,13.0122,922000.0
2009-01-26 12:40:00,17.76,17.76,17.71,17.73,451000.0,13.0122,13.0122,12.9756,12.9902,451000.0
2009-01-26 12:45:00,17.72,17.78,17.7,17.71,686400.0,12.9829,13.0269,12.9683,12.9756,686400.0
2009-01-26 12:50:00,17.7,17.76,17.7,17.73,987600.0,12.9683,13.0122,12.9683,12.9902,987600.0
2009-01-26 12:55:00,17.73,17.74,17.7,17.72,459600.0,12.9902,12.9976,12.9683,12.9829,459600.0
2009-01-26 13:00:00,17.71,17.75,17.71,17.73,422500.0,12.9756,13.0049,12.9756,12.9902,422500.0
2009-01-26 13:05:00,17.72,17.73,17.62,17.64,1302400.0,12.9829,12.9902,12.9096,12.9243,1302400.0
2009-01-26 13:10:00,17.64,17.66,17.53,17.54,1028100.0,12.9243,12.939,12.8437,12.851,1028100.0
2009-01-26 13:15:00,17.53,17.78,17.53,17.58,1587000.0,12.8437,13.0269,12.8437,12.8803,1587000.0
2009-01-26 13:20:00,17.58,17.59,17.5,17.55,1080000.0,12.8803,12.8877,12.8217,12.8584,1080000.0
2009-01-26 13:25:00,17.54,17.57,17.52,17.55,596700.0,12.851,12.873,12.8364,12.8584,596700.0
2009-01-26 13:30:00,17.54,17.55,17.44,17.46,833700.0,12.851,12.8584,12.7778,12.7924,833700.0
2009-01-26 13:35:00,17.46,17.47,17.43,17.44,594700.0,12.7924,12.7997,12.7704,12.7778,594700.0
2009-01-26 13:40:00,17.43,17.5,17.43,17.5,749600.0,12.7704,12.8217,12.7704,12.8217,749600.0
2009-01-26 13:45:00,17.49,17.51,17.45,17.47,420800.0,12.8144,12.8291,12.7851,12.7997,420800.0
2009-01-26 13:50:00,17.47,17.47,17.42,17.45,761400.0,12.7997,12.7997,12.7631,12.7851,761400.0
2009-01-26 13:55:00,17.44,17.49,17.43,17.47,644900.0,12.7778,12.8144,12.7704,12.7997,644900.0
2009-01-26 14:00:00,17.47,17.48,17.41,17.44,1194200.0,12.7997,12.8071,12.7558,12.7778,1194200.0
2009-01-26 14:05:00,17.44,17.45,17.37,17.39,965600.0,12.7778,12.7851,12.7265,12.7411,965600.0
2009-01-26 14:10:00,17.4,17.41,17.3,17.34,993800.0,12.7485,12.7558,12.6752,12.7045,993800.0
2009-01-26 14:15:00,17.34,17.34,17.27,17.34,989700.0,12.7045,12.7045,12.6532,12.7045,989700.0
2009-01-26 14:20:00,17.34,17.37,17.3,17.32,815800.0,12.7045,12.7265,12.6752,12.6898,815800.0
2009-01-26 14:25:00,17.32,17.36,17.3,17.31,636100.0,12.6898,12.7192,12.6752,12.6825,636100.0
2009-01-26 14:30:00,17.31,17.36,17.3,17.35,508700.0,12.6825,12.7192,12.6752,12.7118,508700.0
2009-01-26 14:35:00,17.36,17.37,17.31,17.31,512000.0,12.7192,12.7265,12.6825,12.6825,512000.0
2009-01-26 14:40:00,17.31,17.35,17.27,17.27,827900.0,12.6825,12.7118,12.6532,12.6532,827900.0
2009-01-26 14:45:00,17.27,17.35,17.26,17.34,745300.0,12.6532,12.7118,12.6459,12.7045,745300.0
2009-01-26 14:50:00,17.34,17.41,17.34,17.39,614000.0,12.7045,12.7558,12.7045,12.7411,614000.0
2009-01-26 14:55:00,17.4,17.46,17.36,17.45,638600.0,12.7485,12.7924,12.7192,12.7851,638600.0
2009-01-26 15:00:00,17.45,17.51,17.42,17.44,1061300.0,12.7851,12.8291,12.7631,12.7778,1061300.0
2009-01-26 15:05:00,17.44,17.53,17.44,17.51,612000.0,12.7778,12.8437,12.7778,12.8291,612000.0
2009-01-26 15:10:00,17.52,17.53,17.47,17.5,662800.0,12.8364,12.8437,12.7997,12.8217,662800.0
2009-01-26 15:15:00,17.5,17.56,17.45,17.55,1190200.0,12.8217,12.8657,12.7851,12.8584,1190200.0
2009-01-26 15:20:00,17.55,17.55,17.5,17.55,980200.0,12.8584,12.8584,12.8217,12.8584,980200.0
2009-01-26 15:25:00,17.54,17.65,17.54,17.61,784500.0,12.851,12.9316,12.851,12.9023,784500.0
2009-01-26 15:30:00,17.59,17.61,17.54,17.57,885000.0,12.8877,12.9023,12.851,12.873,885000.0
2009-01-26 15:35:00,17.57,17.62,17.53,17.54,1108100.0,12.873,12.9096,12.8437,12.851,1108100.0
2009-01-26 15:40:00,17.54,17.57,17.46,17.49,1525600.0,12.851,12.873,12.7924,12.8144,1525600.0
2009-01-26 15:45:00,17.49,17.56,17.47,17.53,1256900.0,12.8144,12.8657,12.7997,12.8437,1256900.0
2009-01-26 15:50:00,17.53,17.61,17.52,17.57,1972600.0,12.8437,12.9023,12.8364,12.873,1972600.0
2009-01-26 15:55:00,17.58,17.63,17.54,17.6,2295400.0,12.8803,12.917,12.851,12.895,2295400.0
2009-01-27 09:30:00,17.8,17.83,17.68,17.75,1552000.0,13.0415,13.0635,12.9536,13.0049,1552000.0
2009-01-27 09:35:00,17.76,17.81,17.74,17.81,1432800.0,13.0122,13.0489,12.9976,13.0489,1432800.0
2009-01-27 09:40:00,17.81,17.84,17.69,17.72,1178600.0,13.0489,13.0708,12.9609,12.9829,1178600.0
2009-01-27 09:45:00,17.72,17.77,17.66,17.68,1073900.0,12.9829,13.0195,12.939,12.9536,1073900.0
2009-01-27 09:50:00,17.67,17.69,17.62,17.64,1334100.0,12.9463,12.9609,12.9096,12.9243,1334100.0
2009-01-27 09:55:00,17.64,17.69,17.56,17.63,1290900.0,12.9243,12.9609,12.8657,12.917,1290900.0
2009-01-27 10:00:00,17.63,17.65,17.53,17.55,1914800.0,12.917,12.9316,12.8437,12.8584,1914800.0
2009-01-27 10:05:00,17.54,17.55,17.43,17.54,1625800.0,12.851,12.8584,12.7704,12.851,1625800.0
2009-01-27 10:10:00,17.55,17.6,17.49,17.56,1692400.0,12.8584,12.895,12.8144,12.8657,1692400.0
2009-01-27 10:15:00,17.55,17.55,17.46,17.48,921600.0,12.8584,12.8584,12.7924,12.8071,921600.0
2009-01-27 10:20:00,17.47,17.64,17.47,17.61,848900.0,12.7997,12.9243,12.7997,12.9023,848900.0
2009-01-27 10:25:00,17.61,17.65,17.59,17.61,399200.0,12.9023,12.9316,12.8877,12.9023,399200.0
2009-01-27 10:30:00,17.61,17.65,17.58,17.65,816700.0,12.9023,12.9316,12.8803,12.9316,816700.0
2009-01-27 10:35:00,17.65,17.72,17.64,17.71,638600.0,12.9316,12.9829,12.9243,12.9756,638600.0
2009-01-27 10:40:00,17.71,17.77,17.71,17.73,1071800.0,12.9756,13.0195,12.9756,12.9902,1071800.0
2009-01-27 10:45:00,17.73,17.73,17.69,17.72,652900.0,12.9902,12.9902,12.9609,12.9829,652900.0
2009-01-27 10:50:00,17.72,17.76,17.7,17.74,836700.0,12.9829,13.0122,12.9683,12.9976,836700.0
2009-01-27 10:55:00,17.74,17.85,17.74,17.84,1251000.0,12.9976,13.0782,12.9976,13.0708,1251000.0
2009-01-27 11:00:00,17.84,17.84,17.81,17.81,748200.0,13.0708,13.0708,13.0489,13.0489,748200.0
2009-01-27 11:05:00,17.81,17.86,17.77,17.83,739100.0,13.0489,13.0855,13.0195,13.0635,739100.0
2009-01-27 11:10:00,17.83,17.84,17.78,17.82,601800.0,13.0635,13.0708,13.0269,13.0562,601800.0
2009-01-27 11:15:00,17.82,17.88,17.81,17.82,947800.0,13.0562,13.1001,13.0489,13.0562,947800.0
2009-01-27 11:20:00,17.83,17.85,17.81,17.84,259200.0,13.0635,13.0782,13.0489,13.0708,259200.0
2009-01-27 11:25:00,17.83,17.87,17.83,17.87,380200.0,13.0635,13.0928,13.0635,13.0928,380200.0
2009-01-27 11:30:00,17.87,17.89,17.82,17.82,468700.0,13.0928,13.1075,13.0562,13.0562,468700.0
2009-01-27 11:35:00,17.83,17.83,17.82,17.82,316100.0,13.0635,13.0635,13.0562,13.0562,316100.0
2009-01-27 11:40:00,17.82,17.86,17.82,17.84,496400.0,13.0562,13.0855,13.0562,13.0708,496400.0
2009-01-27 11:45:00,17.85,17.88,17.83,17.85,377400.0,13.0782,13.1001,13.0635,13.0782,377400.0
2009-01-27 11:50:00,17.85,17.86,17.83,17.85,206900.0,13.0782,13.0855,13.0635,13.0782,206900.0
2009-01-27 11:55:00,17.85,17.86,17.82,17.82,332300.0,13.0782,13.0855,13.0562,13.0562,332300.0
2009-01-27 12:00:00,17.83,17.84,17.8,17.82,281100.0,13.0635,13.0708,13.0415,13.0562,281100.0
2009-01-27 12:05:00,17.82,17.87,17.82,17.84,544800.0,13.0562,13.0928,13.0562,13.0708,544800.0
2009-01-27 12:10:00,17.85,17.87,17.83,17.84,614200.0,13.0782,13.0928,13.0635,13.0708,614200.0
2009-01-27 12:15:00,17.84,17.91,17.84,17.91,583600.0,13.0708,13.1221,13.0708,13.1221,583600.0
2009-01-27 12:20:00,17.91,17.93,17.89,17.93,644300.0,13.1221,13.1368,13.1075,13.1368,644300.0
2009-01-27 12:25:00,17.93,17.96,17.89,17.94,1166600.0,13.1368,13.1588,13.1075,13.1441,1166600.0
2009-01-27 12:30:00,17.95,17.95,17.93,17.93,148500.0,13.1514,13.1514,13.1368,13.1368,148500.0
2009-01-27 12:35:00,17.94,17.95,17.9,17.94,615200.0,13.1441,13.1514,13.1148,13.1441,615200.0
2009-01-27 12:40:00,17.93,17.97,17.9,17.91,826700.0,13.1368,13.1661,13.1148,13.1221,826700.0
2009-01-27 12:45:00,17.91,17.91,17.84,17.84,498200.0,13.1221,13.1221,13.0708,13.0708,498200.0
2009-01-27 12:50:00,17.85,17.88,17.83,17.86,606100.0,13.0782,13.1001,13.0635,13.0855,606100.0
2009-01-27 12:55:00,17.87,17.91,17.86,17.88,304200.0,13.0928,13.1221,13.0855,13.1001,304200.0
2009-01-27 13:00:00,17.88,17.89,17.86,17.86,371100.0,13.1001,13.1075,13.0855,13.0855,371100.0
2009-01-27 13:05:00,17.87,17.88,17.81,17.84,429700.0,13.0928,13.1001,13.0489,13.0708,429700.0
2009-01-27 13:10:00,17.84,17.88,17.82,17.86,503000.0,13.0708,13.1001,13.0562,13.0855,503000.0
2009-01-27 13:15:00,17.87,17.87,17.82,17.82,429200.0,13.0928,13.0928,13.0562,13.0562,429200.0
2009-01-27 13:20:00,17.82,17.9,17.81,17.9,410500.0,13.0562,13.1148,13.0489,13.1148,410500.0
2009-01-27 13:25:00,17.91,17.91,17.82,17.82,563700.0,13.1221,13.1221,13.0562,13.0562,563700.0
2009-01-27 13:30:00,17.82,17.84,17.75,17.79,561300.0,13.0562,13.0708,13.0049,13.0342,561300.0
2009-01-27 13:35:00,17.78,17.83,17.77,17.77,410000.0,13.0269,13.0635,13.0195,13.0195,410000.0
2009-01-27 13:40:00,17.77,17.88,17.77,17.87,575300.0,13.0195,13.1001,13.0195,13.0928,575300.0
2009-01-27 13:45:00,17.87,17.89,17.85,17.89,709000.0,13.0928,13.1075,13.0782,13.1075,709000.0
2009-01-27 13:50:00,17.88,17.89,17.85,17.85,444300.0,13.1001,13.1075,13.0782,13.0782,444300.0
2009-01-27 13:55:00,17.86,17.86,17.78,17.78,457800.0,13.0855,13.0855,13.0269,13.0269,457800.0
2009-01-27 14:00:00,17.77,17.78,17.74,17.76,408200.0,13.0195,13.0269,12.9976,13.0122,408200.0
2009-01-27 14:05:00,17.77,17.77,17.7,17.72,592700.0,13.0195,13.0195,12.9683,12.9829,592700.0
2009-01-27 14:10:00,17.73,17.74,17.68,17.71,454900.0,12.9902,12.9976,12.9536,12.9756,454900.0
2009-01-27 14:15:00,17.7,17.76,17.68,17.73,796000.0,12.9683,13.0122,12.9536,12.9902,796000.0
2009-01-27 14:20:00,17.74,17.76,17.68,17.7,909700.0,12.9976,13.0122,12.9536,12.9683,909700.0
2009-01-27 14:25:00,17.7,17.73,17.65,17.67,827800.0,12.9683,12.9902,12.9316,12.9463,827800.0
2009-01-27 14:30:00,17.67,17.69,17.64,17.69,418300.0,12.9463,12.9609,12.9243,12.9609,418300.0
2009-01-27 14:35:00,17.69,17.76,17.69,17.71,623300.0,12.9609,13.0122,12.9609,12.9756,623300.0
2009-01-27 14:40:00,17.71,17.75,17.71,17.72,454500.0,12.9756,13.0049,12.9756,12.9829,454500.0
2009-01-27 14:45:00,17.72,17.74,17.68,17.74,260800.0,12.9829,12.9976,12.9536,12.9976,260800.0
2009-01-27 14:50:00,17.75,17.78,17.73,17.73,504500.0,13.0049,13.0269,12.9902,12.9902,504500.0
2009-01-27 14:55:00,17.74,17.78,17.73,17.77,398700.0,12.9976,13.0269,12.9902,13.0195,398700.0
2009-01-27 15:00:00,17.76,17.8,17.71,17.76,945300.0,13.0122,13.0415,12.9756,13.0122,945300.0
2009-01-27 15:05:00,17.76,17.78,17.72,17.77,560000.0,13.0122,13.0269,12.9829,13.0195,560000.0
2009-01-27 15:10:00,17.78,17.81,17.72,17.8,1161000.0,13.0269,13.0489,12.9829,13.0415,1161000.0
2009-01-27 15:15:00,17.81,17.85,17.8,17.81,1027100.0,13.0489,13.0782,13.0415,13.0489,1027100.0
2009-01-27 15:20:00,17.81,17.87,17.8,17.85,656300.0,13.0489,13.0928,13.0415,13.0782,656300.0
2009-01-27 15:25:00,17.84,17.88,17.79,17.79,892600.0,13.0708,13.1001,13.0342,13.0342,892600.0
2009-01-27 15:30:00,17.79,17.81,17.77,17.78,737000.0,13.0342,13.0489,13.0195,13.0269,737000.0
2009-01-27 15:35:00,17.78,17.8,17.75,17.8,499900.0,13.0269,13.0415,13.0049,13.0415,499900.0
2009-01-27 15:40:00,17.8,17.8,17.74,17.74,597600.0,13.0415,13.0415,12.9976,12.9976,597600.0
2009-01-27 15:45:00,17.74,17.75,17.7,17.72,617200.0,12.9976,13.0049,12.9683,12.9829,617200.0
2009-01-27 15:50:00,17.73,17.73,17.69,17.71,1763800.0,12.9902,12.9902,12.9609,12.9756,1763800.0
2009-01-27 15:55:00,17.71,17.71,17.62,17.67,2092800.0,12.9756,12.9756,12.9096,12.9463,2092800.0
2009-01-28 09:30:00,17.83,17.97,17.76,17.94,3078700.0,13.0635,13.1661,13.0122,13.1441,3078700.0
2009-01-28 09:35:00,17.94,17.99,17.88,17.95,1280800.0,13.1441,13.1807,13.1001,13.1514,1280800.0
2009-01-28 09:40:00,17.95,18.04,17.94,17.98,1475600.0,13.1514,13.2174,13.1441,13.1734,1475600.0
2009-01-28 09:45:00,17.98,17.99,17.94,17.97,896400.0,13.1734,13.1807,13.1441,13.1661,896400.0
2009-01-28 09:50:00,17.96,17.97,17.91,17.91,778200.0,13.1588,13.1661,13.1221,13.1221,778200.0
2009-01-28 09:55:00,17.92,17.95,17.82,17.83,1682600.0,13.1295,13.1514,13.0562,13.0635,1682600.0
2009-01-28 10:00:00,17.82,17.9,17.81,17.83,1157600.0,13.0562,13.1148,13.0489,13.0635,1157600.0
2009-01-28 10:05:00,17.82,17.85,17.79,17.83,1411600.0,13.0562,13.0782,13.0342,13.0635,1411600.0
2009-01-28 10:10:00,17.84,17.86,17.82,17.83,621600.0,13.0708,13.0855,13.0562,13.0635,621600.0
2009-01-28 10:15:00,17.83,17.87,17.79,17.86,471900.0,13.0635,13.0928,13.0342,13.0855,471900.0
2009-01-28 10:20:00,17.86,17.87,17.82,17.84,319600.0,13.0855,13.0928,13.0562,13.0708,319600.0
2009-01-28 10:25:00,17.84,17.87,17.83,17.87,243200.0,13.0708,13.0928,13.0635,13.0928,243200.0
2009-01-28 10:30:00,17.87,17.97,17.86,17.95,1152200.0,13.0928,13.1661,13.0855,13.1514,1152200.0
2009-01-28 10:35:00,17.95,17.98,17.95,17.97,651100.0,13.1514,13.1734,13.1514,13.1661,651100.0
2009-01-28 10:40:00,17.97,18.03,17.97,18.03,849800.0,13.1661,13.21,13.1661,13.21,849800.0
2009-01-28 10:45:00,18.03,18.08,18.02,18.07,781900.0,13.21,13.2467,13.2027,13.2394,781900.0
2009-01-28 10:50:00,18.06,18.07,17.98,18.0,650100.0,13.232,13.2394,13.1734,13.1881,650100.0
2009-01-28 10:55:00,18.0,18.02,17.98,18.0,712700.0,13.1881,13.2027,13.1734,13.1881,712700.0
2009-01-28 11:00:00,18.0,18.05,17.99,18.05,805400.0,13.1881,13.2247,13.1807,13.2247,805400.0
2009-01-28 11:05:00,18.05,18.1,18.02,18.09,835500.0,13.2247,13.2613,13.2027,13.254,835500.0
2009-01-28 11:10:00,18.08,18.1,18.0,18.0,656300.0,13.2467,13.2613,13.1881,13.1881,656300.0
2009-01-28 11:15:00,18.0,18.08,18.0,18.07,525000.0,13.1881,13.2467,13.1881,13.2394,525000.0
2009-01-28 11:20:00,18.08,18.15,18.05,18.09,1131300.0,13.2467,13.298,13.2247,13.254,1131300.0
2009-01-28 11:25:00,18.09,18.11,18.05,18.08,651300.0,13.254,13.2687,13.2247,13.2467,651300.0
2009-01-28 11:30:00,18.09,18.11,18.08,18.1,315800.0,13.254,13.2687,13.2467,13.2613,315800.0
2009-01-28 11:35:00,18.11,18.11,18.08,18.08,682600.0,13.2687,13.2687,13.2467,13.2467,682600.0
2009-01-28 11:40:00,18.09,18.12,18.07,18.09,671700.0,13.254,13.276,13.2394,13.254,671700.0
2009-01-28 11:45:00,18.09,18.11,18.02,18.03,739200.0,13.254,13.2687,13.2027,13.21,739200.0
2009-01-28 11:50:00,18.03,18.12,18.03,18.08,542600.0,13.21,13.276,13.21,13.2467,542600.0
2009-01-28 11:55:00,18.08,18.1,18.04,18.07,327500.0,13.2467,13.2613,13.2174,13.2394,327500.0
2009-01-28 12:00:00,18.07,18.07,18.02,18.06,309900.0,13.2394,13.2394,13.2027,13.232,309900.0
2009-01-28 12:05:00,18.07,18.1,18.07,18.1,415800.0,13.2394,13.2613,13.2394,13.2613,415800.0
2009-01-28 12:10:00,18.09,18.12,18.07,18.08,367000.0,13.254,13.276,13.2394,13.2467,367000.0
2009-01-28 12:15:00,18.09,18.11,18.07,18.08,390500.0,13.254,13.2687,13.2394,13.2467,390500.0
2009-01-28 12:20:00,18.08,18.08,18.04,18.05,295200.0,13.2467,13.2467,13.2174,13.2247,295200.0
2009-01-28 12:25:00,18.05,18.05,18.02,18.03,146000.0,13.2247,13.2247,13.2027,13.21,146000.0
2009-01-28 12:30:00,18.03,18.03,17.99,18.0,477700.0,13.21,13.21,13.1807,13.1881,477700.0
2009-01-28 12:35:00,17.99,18.01,17.97,17.97,440600.0,13.1807,13.1954,13.1661,13.1661,440600.0
2009-01-28 12:40:00,17.97,17.98,17.96,17.96,165000.0,13.1661,13.1734,13.1588,13.1588,165000.0
2009-01-28 12:45:00,17.96,17.98,17.96,17.97,175200.0,13.1588,13.1734,13.1588,13.1661,175200.0
2009-01-28 12:50:00,17.98,18.0,17.96,17.99,482200.0,13.1734,13.1881,13.1588,13.1807,482200.0
2009-01-28 12:55:00,17.99,18.0,17.97,17.97,458300.0,13.1807,13.1881,13.1661,13.1661,458300.0
2009-01-28 13:00:00,17.98,17.98,17.94,17.98,312800.0,13.1734,13.1734,13.1441,13.1734,312800.0
2009-01-28 13:05:00,17.98,18.0,17.95,17.99,848100.0,13.1734,13.1881,13.1514,13.1807,848100.0
2009-01-28 13:10:00,18.0,18.01,17.99,18.0,327600.0,13.1881,13.1954,13.1807,13.1881,327600.0
2009-01-28 13:15:00,18.0,18.01,17.98,17.99,266900.0,13.1881,13.1954,13.1734,13.1807,266900.0
2009-01-28 13:20:00,17.99,18.05,17.99,18.03,265400.0,13.1807,13.2247,13.1807,13.21,265400.0
2009-01-28 13:25:00,18.04,18.06,18.03,18.05,458100.0,13.2174,13.232,13.21,13.2247,458100.0
2009-01-28 13:30:00,18.06,18.14,18.05,18.13,580400.0,13.232,13.2906,13.2247,13.2833,580400.0
2009-01-28 13:35:00,18.12,18.14,18.08,18.09,582400.0,13.276,13.2906,13.2467,13.254,582400.0
2009-01-28 13:40:00,18.09,18.11,18.08,18.1,550700.0,13.254,13.2687,13.2467,13.2613,550700.0
2009-01-28 13:45:00,18.1,18.14,18.09,18.13,339200.0,13.2613,13.2906,13.254,13.2833,339200.0
2009-01-28 13:50:00,18.12,18.15,18.1,18.12,487400.0,13.276,13.298,13.2613,13.276,487400.0
2009-01-28 13:55:00,18.13,18.13,18.12,18.13,228500.0,13.2833,13.2833,13.276,13.2833,228500.0
2009-01-28 14:00:00,18.13,18.17,18.12,18.14,515700.0,13.2833,13.3126,13.276,13.2906,515700.0
2009-01-28 14:05:00,18.14,18.15,18.12,18.14,364400.0,13.2906,13.298,13.276,13.2906,364400.0
2009-01-28 14:10:00,18.15,18.21,18.14,18.2,552500.0,13.298,13.3419,13.2906,13.3346,552500.0
2009-01-28 14:15:00,18.2,18.26,18.11,18.25,1371600.0,13.3346,13.3786,13.2687,13.3712,1371600.0
2009-01-28 14:20:00,18.26,18.31,18.13,18.14,1305400.0,13.3786,13.4152,13.2833,13.2906,1305400.0
2009-01-28 14:25:00,18.14,18.17,18.09,18.17,953500.0,13.2906,13.3126,13.254,13.3126,953500.0
2009-01-28 14:30:00,18.17,18.19,18.1,18.15,1051600.0,13.3126,13.3273,13.2613,13.298,1051600.0
2009-01-28 14:35:00,18.15,18.15,18.1,18.14,703500.0,13.298,13.298,13.2613,13.2906,703500.0
2009-01-28 14:40:00,18.15,18.15,18.12,18.13,426400.0,13.298,13.298,13.276,13.2833,426400.0
2009-01-28 14:45:00,18.13,18.2,18.13,18.19,661100.0,13.2833,13.3346,13.2833,13.3273,661100.0
2009-01-28 14:50:00,18.18,18.19,18.14,18.15,637800.0,13.3199,13.3273,13.2906,13.298,637800.0
2009-01-28 14:55:00,18.16,18.25,18.15,18.24,593400.0,13.3053,13.3712,13.298,13.3639,593400.0
2009-01-28 15:00:00,18.24,18.29,18.2,18.21,795100.0,13.3639,13.4005,13.3346,13.3419,795100.0
2009-01-28 15:05:00,18.21,18.22,18.06,18.08,808300.0,13.3419,13.3493,13.232,13.2467,808300.0
2009-01-28 15:10:00,18.08,18.13,18.03,18.03,899200.0,13.2467,13.2833,13.21,13.21,899200.0
2009-01-28 15:15:00,18.03,18.08,17.99,18.0,1159500.0,13.21,13.2467,13.1807,13.1881,1159500.0
2009-01-28 15:20:00,18.0,18.01,17.91,17.93,670700.0,13.1881,13.1954,13.1221,13.1368,670700.0
2009-01-28 15:25:00,17.93,17.94,17.85,17.87,949200.0,13.1368,13.1441,13.0782,13.0928,949200.0
2009-01-28 15:30:00,17.87,17.89,17.82,17.87,922400.0,13.0928,13.1075,13.0562,13.0928,922400.0
2009-01-28 15:35:00,17.87,17.93,17.85,17.93,727900.0,13.0928,13.1368,13.0782,13.1368,727900.0
2009-01-28 15:40:00,17.92,17.96,17.9,17.94,818700.0,13.1295,13.1588,13.1148,13.1441,818700.0
2009-01-28 15:45:00,17.94,18.02,17.93,18.02,836700.0,13.1441,13.2027,13.1368,13.2027,836700.0
2009-01-28 15:50:00,18.02,18.11,17.96,17.98,2815400.0,13.2027,13.2687,13.1588,13.1734,2815400.0
2009-01-28 15:55:00,17.98,18.08,17.95,18.06,2769700.0,13.1734,13.2467,13.1514,13.232,2769700.0
2009-01-29 09:30:00,17.79,17.93,17.7,17.86,1818200.0,13.0342,13.1368,12.9683,13.0855,1818200.0
2009-01-29 09:35:00,17.86,17.91,17.73,17.75,1024800.0,13.0855,13.1221,12.9902,13.0049,1024800.0
2009-01-29 09:40:00,17.75,17.89,17.72,17.85,1015100.0,13.0049,13.1075,12.9829,13.0782,1015100.0
2009-01-29 09:45:00,17.86,17.93,17.81,17.9,536100.0,13.0855,13.1368,13.0489,13.1148,536100.0
2009-01-29 09:50:00,17.89,17.92,17.85,17.87,548500.0,13.1075,13.1295,13.0782,13.0928,548500.0
2009-01-29 09:55:00,17.86,17.86,17.77,17.81,407000.0,13.0855,13.0855,13.0195,13.0489,407000.0
2009-01-29 10:00:00,17.8,17.88,17.75,17.86,1043000.0,13.0415,13.1001,13.0049,13.0855,1043000.0
2009-01-29 10:05:00,17.86,17.88,17.81,17.85,310500.0,13.0855,13.1001,13.0489,13.0782,310500.0
2009-01-29 10:10:00,17.85,17.86,17.78,17.85,431400.0,13.0782,13.0855,13.0269,13.0782,431400.0
2009-01-29 10:15:00,17.85,17.86,17.8,17.83,606000.0,13.0782,13.0855,13.0415,13.0635,606000.0
2009-01-29 10:20:00,17.82,17.83,17.77,17.83,372800.0,13.0562,13.0635,13.0195,13.0635,372800.0
2009-01-29 10:25:00,17.83,17.85,17.81,17.85,232600.0,13.0635,13.0782,13.0489,13.0782,232600.0
2009-01-29 10:30:00,17.85,17.85,17.78,17.81,332800.0,13.0782,13.0782,13.0269,13.0489,332800.0
2009-01-29 10:35:00,17.81,17.85,17.8,17.82,380700.0,13.0489,13.0782,13.0415,13.0562,380700.0
2009-01-29 10:40:00,17.82,17.83,17.8,17.81,297500.0,13.0562,13.0635,13.0415,13.0489,297500.0
2009-01-29 10:45:00,17.81,17.83,17.8,17.81,209800.0,13.0489,13.0635,13.0415,13.0489,209800.0
2009-01-29 10:50:00,17.81,17.91,17.79,17.9,690100.0,13.0489,13.1221,13.0342,13.1148,690100.0
2009-01-29 10:55:00,17.89,17.93,17.84,17.91,628000.0,13.1075,13.1368,13.0708,13.1221,628000.0
2009-01-29 11:00:00,17.91,17.95,17.86,17.87,781800.0,13.1221,13.1514,13.0855,13.0928,781800.0
2009-01-29 11:05:00,17.87,17.92,17.87,17.89,413600.0,13.0928,13.1295,13.0928,13.1075,413600.0
2009-01-29 11:10:00,17.89,17.95,17.88,17.93,501900.0,13.1075,13.1514,13.1001,13.1368,501900.0
2009-01-29 11:15:00,17.94,17.96,17.91,17.92,394700.0,13.1441,13.1588,13.1221,13.1295,394700.0
2009-01-29 11:20:00,17.93,17.93,17.9,17.92,195700.0,13.1368,13.1368,13.1148,13.1295,195700.0
2009-01-29 11:25:00,17.91,17.92,17.84,17.85,389100.0,13.1221,13.1295,13.0708,13.0782,389100.0
2009-01-29 11:30:00,17.84,17.86,17.82,17.85,454000.0,13.0708,13.0855,13.0562,13.0782,454000.0
2009-01-29 11:35:00,17.85,17.87,17.83,17.83,278300.0,13.0782,13.0928,13.0635,13.0635,278300.0
2009-01-29 11:40:00,17.83,17.84,17.82,17.83,94200.0,13.0635,13.0708,13.0562,13.0635,94200.0
2009-01-29 11:45:00,17.83,17.84,17.79,17.81,288900.0,13.0635,13.0708,13.0342,13.0489,288900.0
2009-01-29 11:50:00,17.81,17.84,17.77,17.82,410500.0,13.0489,13.0708,13.0195,13.0562,410500.0
2009-01-29 11:55:00,17.83,17.85,17.81,17.81,224000.0,13.0635,13.0782,13.0489,13.0489,224000.0
2009-01-29 12:00:00,17.81,17.82,17.75,17.78,405000.0,13.0489,13.0562,13.0049,13.0269,405000.0
2009-01-29 12:05:00,17.77,17.81,17.76,17.8,385300.0,13.0195,13.0489,13.0122,13.0415,385300.0
2009-01-29 12:10:00,17.8,17.83,17.79,17.82,400000.0,13.0415,13.0635,13.0342,13.0562,400000.0
2009-01-29 12:15:00,17.82,17.82,17.79,17.8,389800.0,13.0562,13.0562,13.0342,13.0415,389800.0
2009-01-29 12:20:00,17.8,17.81,17.76,17.77,303800.0,13.0415,13.0489,13.0122,13.0195,303800.0
2009-01-29 12:25:00,17.77,17.78,17.76,17.78,164100.0,13.0195,13.0269,13.0122,13.0269,164100.0
2009-01-29 12:30:00,17.78,17.78,17.76,17.77,243100.0,13.0269,13.0269,13.0122,13.0195,243100.0
2009-01-29 12:35:00,17.76,17.8,17.75,17.75,278700.0,13.0122,13.0415,13.0049,13.0049,278700.0
2009-01-29 12:40:00,17.75,17.76,17.72,17.76,517800.0,13.0049,13.0122,12.9829,13.0122,517800.0
2009-01-29 12:45:00,17.75,17.78,17.72,17.75,283200.0,13.0049,13.0269,12.9829,13.0049,283200.0
2009-01-29 12:50:00,17.75,17.76,17.73,17.73,273100.0,13.0049,13.0122,12.9902,12.9902,273100.0
2009-01-29 12:55:00,17.74,17.75,17.68,17.69,970700.0,12.9976,13.0049,12.9536,12.9609,970700.0
2009-01-29 13:00:00,17.69,17.7,17.56,17.62,850900.0,12.9609,12.9683,12.8657,12.9096,850900.0
2009-01-29 13:05:00,17.61,17.64,17.58,17.61,342900.0,12.9023,12.9243,12.8803,12.9023,342900.0
2009-01-29 13:10:00,17.61,17.65,17.59,17.65,274000.0,12.9023,12.9316,12.8877,12.9316,274000.0
2009-01-29 13:15:00,17.65,17.7,17.65,17.69,299600.0,12.9316,12.9683,12.9316,12.9609,299600.0
2009-01-29 13:20:00,17.69,17.69,17.63,17.65,281800.0,12.9609,12.9609,12.917,12.9316,281800.0
2009-01-29 13:25:00,17.65,17.69,17.64,17.67,332100.0,12.9316,12.9609,12.9243,12.9463,332100.0
2009-01-29 13:30:00,17.67,17.68,17.64,17.65,257200.0,12.9463,12.9536,12.9243,12.9316,257200.0
2009-01-29 13:35:00,17.66,17.69,17.62,17.62,249900.0,12.939,12.9609,12.9096,12.9096,249900.0
2009-01-29 13:40:00,17.62,17.69,17.62,17.67,392900.0,12.9096,12.9609,12.9096,12.9463,392900.0
2009-01-29 13:45:00,17.67,17.7,17.65,17.65,329500.0,12.9463,12.9683,12.9316,12.9316,329500.0
2009-01-29 13:50:00,17.65,17.65,17.6,17.61,389000.0,12.9316,12.9316,12.895,12.9023,389000.0
2009-01-29 13:55:00,17.61,17.67,17.6,17.66,240800.0,12.9023,12.9463,12.895,12.939,240800.0
2009-01-29 14:00:00,17.66,17.67,17.64,17.66,263000.0,12.939,12.9463,12.9243,12.939,263000.0
2009-01-29 14:05:00,17.66,17.69,17.65,17.65,322500.0,12.939,12.9609,12.9316,12.9316,322500.0
2009-01-29 14:10:00,17.66,17.68,17.64,17.67,142000.0,12.939,12.9536,12.9243,12.9463,142000.0
2009-01-29 14:15:00,17.67,17.69,17.64,17.68,258400.0,12.9463,12.9609,12.9243,12.9536,258400.0
2009-01-29 14:20:00,17.67,17.69,17.66,17.66,195400.0,12.9463,12.9609,12.939,12.939,195400.0
2009-01-29 14:25:00,17.67,17.74,17.67,17.73,277700.0,12.9463,12.9976,12.9463,12.9902,277700.0
2009-01-29 14:30:00,17.72,17.77,17.69,17.76,690400.0,12.9829,13.0195,12.9609,13.0122,690400.0
2009-01-29 14:35:00,17.76,17.83,17.74,17.82,1951300.0,13.0122,13.0635,12.9976,13.0562,1951300.0
2009-01-29 14:40:00,17.82,17.86,17.82,17.84,819200.0,13.0562,13.0855,13.0562,13.0708,819200.0
2009-01-29 14:45:00,17.84,17.84,17.77,17.8,526100.0,13.0708,13.0708,13.0195,13.0415,526100.0
2009-01-29 14:50:00,17.81,17.87,17.8,17.86,889400.0,13.0489,13.0928,13.0415,13.0855,889400.0
2009-01-29 14:55:00,17.87,17.87,17.78,17.78,575000.0,13.0928,13.0928,13.0269,13.0269,575000.0
2009-01-29 15:00:00,17.79,17.89,17.78,17.86,863200.0,13.0342,13.1075,13.0269,13.0855,863200.0
2009-01-29 15:05:00,17.86,17.89,17.8,17.81,816000.0,13.0855,13.1075,13.0415,13.0489,816000.0
2009-01-29 15:10:00,17.81,17.85,17.76,17.83,1128200.0,13.0489,13.0782,13.0122,13.0635,1128200.0
2009-01-29 15:15:00,17.83,17.84,17.79,17.83,372000.0,13.0635,13.0708,13.0342,13.0635,372000.0
2009-01-29 15:20:00,17.82,17.84,17.77,17.8,838100.0,13.0562,13.0708,13.0195,13.0415,838100.0
2009-01-29 15:25:00,17.8,17.82,17.76,17.81,421900.0,13.0415,13.0562,13.0122,13.0489,421900.0
2009-01-29 15:30:00,17.81,17.82,17.71,17.71,805900.0,13.0489,13.0562,12.9756,12.9756,805900.0
2009-01-29 15:35:00,17.71,17.77,17.66,17.66,968700.0,12.9756,13.0195,12.939,12.939,968700.0
2009-01-29 15:40:00,17.66,17.76,17.66,17.67,1139300.0,12.939,13.0122,12.939,12.9463,1139300.0
2009-01-29 15:45:00,17.68,17.68,17.62,17.62,1127300.0,12.9536,12.9536,12.9096,12.9096,1127300.0
2009-01-29 15:50:00,17.62,17.68,17.58,17.67,1953200.0,12.9096,12.9536,12.8803,12.9463,1953200.0
2009-01-29 15:55:00,17.67,17.68,17.6,17.6,2525900.0,12.9463,12.9536,12.895,12.895,2525900.0
2009-01-30 09:30:00,17.75,17.79,17.7,17.73,989000.0,13.0049,13.0342,12.9683,12.9902,989000.0
2009-01-30 09:35:00,17.74,17.77,17.72,17.72,459900.0,12.9976,13.0195,12.9829,12.9829,459900.0
2009-01-30 09:40:00,17.72,17.74,17.7,17.71,369800.0,12.9829,12.9976,12.9683,12.9756,369800.0
2009-01-30 09:45:00,17.72,17.75,17.69,17.7,543000.0,12.9829,13.0049,12.9609,12.9683,543000.0
2009-01-30 09:50:00,17.7,17.74,17.6,17.61,745800.0,12.9683,12.9976,12.895,12.9023,745800.0
2009-01-30 09:55:00,17.61,17.62,17.5,17.5,1151600.0,12.9023,12.9096,12.8217,12.8217,1151600.0
2009-01-30 10:00:00,17.5,17.56,17.37,17.4,1497000.0,12.8217,12.8657,12.7265,12.7485,1497000.0
2009-01-30 10:05:00,17.39,17.58,17.36,17.37,1024700.0,12.7411,12.8803,12.7192,12.7265,1024700.0
2009-01-30 10:10:00,17.37,17.38,17.31,17.31,793700.0,12.7265,12.7338,12.6825,12.6825,793700.0
2009-01-30 10:15:00,17.31,17.37,17.3,17.36,518200.0,12.6825,12.7265,12.6752,12.7192,518200.0
2009-01-30 10:20:00,17.37,17.45,17.36,17.39,742000.0,12.7265,12.7851,12.7192,12.7411,742000.0
2009-01-30 10:25:00,17.4,17.41,17.31,17.31,491300.0,12.7485,12.7558,12.6825,12.6825,491300.0
2009-01-30 10:30:00,17.32,17.36,17.29,17.33,837400.0,12.6898,12.7192,12.6679,12.6972,837400.0
2009-01-30 10:35:00,17.33,17.37,17.32,17.33,327700.0,12.6972,12.7265,12.6898,12.6972,327700.0
2009-01-30 10:40:00,17.33,17.36,17.32,17.34,296900.0,12.6972,12.7192,12.6898,12.7045,296900.0
2009-01-30 10:45:00,17.34,17.36,17.32,17.32,424800.0,12.7045,12.7192,12.6898,12.6898,424800.0
2009-01-30 10:50:00,17.32,17.38,17.29,17.38,802300.0,12.6898,12.7338,12.6679,12.7338,802300.0
2009-01-30 10:55:00,17.37,17.39,17.36,17.36,294000.0,12.7265,12.7411,12.7192,12.7192,294000.0
2009-01-30 11:00:00,17.37,17.4,17.35,17.35,431900.0,12.7265,12.7485,12.7118,12.7118,431900.0
2009-01-30 11:05:00,17.35,17.36,17.31,17.31,290200.0,12.7118,12.7192,12.6825,12.6825,290200.0
2009-01-30 11:10:00,17.31,17.32,17.27,17.27,499000.0,12.6825,12.6898,12.6532,12.6532,499000.0
2009-01-30 11:15:00,17.27,17.28,17.22,17.22,587500.0,12.6532,12.6605,12.6166,12.6166,587500.0
2009-01-30 11:20:00,17.22,17.24,17.18,17.19,804400.0,12.6166,12.6312,12.5873,12.5946,804400.0
2009-01-30 11:25:00,17.19,17.22,17.16,17.21,852100.0,12.5946,12.6166,12.5726,12.6093,852100.0
2009-01-30 11:30:00,17.21,17.23,17.2,17.21,488300.0,12.6093,12.6239,12.6019,12.6093,488300.0
2009-01-30 11:35:00,17.21,17.23,17.18,17.21,446200.0,12.6093,12.6239,12.5873,12.6093,446200.0
2009-01-30 11:40:00,17.21,17.22,17.19,17.2,265600.0,12.6093,12.6166,12.5946,12.6019,265600.0
2009-01-30 11:45:00,17.19,17.22,17.18,17.21,289900.0,12.5946,12.6166,12.5873,12.6093,289900.0
2009-01-30 11:50:00,17.21,17.24,17.2,17.23,919000.0,12.6093,12.6312,12.6019,12.6239,919000.0
2009-01-30 11:55:00,17.24,17.25,17.22,17.23,288500.0,12.6312,12.6386,12.6166,12.6239,288500.0
2009-01-30 12:00:00,17.23,17.24,17.21,17.21,443200.0,12.6239,12.6312,12.6093,12.6093,443200.0
2009-01-30 12:05:00,17.21,17.24,17.19,17.2,888600.0,12.6093,12.6312,12.5946,12.6019,888600.0
2009-01-30 12:10:00,17.2,17.25,17.19,17.22,708900.0,12.6019,12.6386,12.5946,12.6166,708900.0
2009-01-30 12:15:00,17.22,17.28,17.22,17.26,726500.0,12.6166,12.6605,12.6166,12.6459,726500.0
2009-01-30 12:20:00,17.26,17.28,17.23,17.24,773800.0,12.6459,12.6605,12.6239,12.6312,773800.0
2009-01-30 12:25:00,17.24,17.28,17.24,17.26,598700.0,12.6312,12.6605,12.6312,12.6459,598700.0
2009-01-30 12:30:00,17.26,17.26,17.22,17.24,271700.0,12.6459,12.6459,12.6166,12.6312,271700.0
2009-01-30 12:35:00,17.24,17.27,17.23,17.25,197100.0,12.6312,12.6532,12.6239,12.6386,197100.0
2009-01-30 12:40:00,17.25,17.26,17.23,17.23,295000.0,12.6386,12.6459,12.6239,12.6239,295000.0
2009-01-30 12:45:00,17.24,17.28,17.23,17.26,271800.0,12.6312,12.6605,12.6239,12.6459,271800.0
2009-01-30 12:50:00,17.27,17.3,17.26,17.28,343100.0,12.6532,12.6752,12.6459,12.6605,343100.0
2009-01-30 12:55:00,17.28,17.34,17.28,17.31,496300.0,12.6605,12.7045,12.6605,12.6825,496300.0
2009-01-30 13:00:00,17.31,17.37,17.28,17.37,607300.0,12.6825,12.7265,12.6605,12.7265,607300.0
2009-01-30 13:05:00,17.37,17.39,17.34,17.38,733100.0,12.7265,12.7411,12.7045,12.7338,733100.0
2009-01-30 13:10:00,17.38,17.39,17.35,17.35,419700.0,12.7338,12.7411,12.7118,12.7118,419700.0
2009-01-30 13:15:00,17.35,17.35,17.3,17.35,329600.0,12.7118,12.7118,12.6752,12.7118,329600.0
2009-01-30 13:20:00,17.34,17.34,17.3,17.32,285400.0,12.7045,12.7045,12.6752,12.6898,285400.0
2009-01-30 13:25:00,17.32,17.32,17.21,17.24,934900.0,12.6898,12.6898,12.6093,12.6312,934900.0
2009-01-30 13:30:00,17.24,17.25,17.18,17.25,530900.0,12.6312,12.6386,12.5873,12.6386,530900.0
2009-01-30 13:35:00,17.26,17.3,17.18,17.21,892700.0,12.6459,12.6752,12.5873,12.6093,892700.0
2009-01-30 13:40:00,17.2,17.21,17.16,17.21,1094700.0,12.6019,12.6093,12.5726,12.6093,1094700.0
2009-01-30 13:45:00,17.21,17.21,17.17,17.2,417100.0,12.6093,12.6093,12.5799,12.6019,417100.0
2009-01-30 13:50:00,17.2,17.21,17.18,17.19,466800.0,12.6019,12.6093,12.5873,12.5946,466800.0
2009-01-30 13:55:00,17.18,17.22,17.17,17.21,462300.0,12.5873,12.6166,12.5799,12.6093,462300.0
2009-01-30 14:00:00,17.2,17.25,17.19,17.21,567000.0,12.6019,12.6386,12.5946,12.6093,567000.0
2009-01-30 14:05:00,17.21,17.25,17.2,17.23,574300.0,12.6093,12.6386,12.6019,12.6239,574300.0
2009-01-30 14:10:00,17.23,17.27,17.21,17.26,441500.0,12.6239,12.6532,12.6093,12.6459,441500.0
2009-01-30 14:15:00,17.26,17.28,17.25,17.25,526500.0,12.6459,12.6605,12.6386,12.6386,526500.0
2009-01-30 14:20:00,17.26,17.26,17.2,17.23,420600.0,12.6459,12.6459,12.6019,12.6239,420600.0
2009-01-30 14:25:00,17.24,17.32,17.22,17.24,976600.0,12.6312,12.6898,12.6166,12.6312,976600.0
2009-01-30 14:30:00,17.25,17.27,17.23,17.23,449200.0,12.6386,12.6532,12.6239,12.6239,449200.0
2009-01-30 14:35:00,17.23,17.26,17.23,17.23,311600.0,12.6239,12.6459,12.6239,12.6239,311600.0
2009-01-30 14:40:00,17.23,17.24,17.21,17.21,303700.0,12.6239,12.6312,12.6093,12.6093,303700.0
2009-01-30 14:45:00,17.21,17.22,17.19,17.2,239100.0,12.6093,12.6166,12.5946,12.6019,239100.0
2009-01-30 14:50:00,17.21,17.22,17.18,17.18,510900.0,12.6093,12.6166,12.5873,12.5873,510900.0
2009-01-30 14:55:00,17.18,17.22,17.18,17.21,638900.0,12.5873,12.6166,12.5873,12.6093,638900.0
2009-01-30 15:00:00,17.21,17.24,17.18,17.18,640700.0,12.6093,12.6312,12.5873,12.5873,640700.0
2009-01-30 15:05:00,17.18,17.23,17.17,17.23,526100.0,12.5873,12.6239,12.5799,12.6239,526100.0
2009-01-30 15:10:00,17.23,17.28,17.2,17.25,539000.0,12.6239,12.6605,12.6019,12.6386,539000.0
2009-01-30 15:15:00,17.25,17.27,17.18,17.2,814800.0,12.6386,12.6532,12.5873,12.6019,814800.0
2009-01-30 15:20:00,17.2,17.22,17.17,17.18,963700.0,12.6019,12.6166,12.5799,12.5873,963700.0
2009-01-30 15:25:00,17.17,17.24,17.17,17.18,897800.0,12.5799,12.6312,12.5799,12.5873,897800.0
2009-01-30 15:30:00,17.18,17.18,17.11,17.16,1559200.0,12.5873,12.5873,12.536,12.5726,1559200.0
2009-01-30 15:35:00,17.15,17.21,17.12,17.13,1224300.0,12.5653,12.6093,12.5433,12.5506,1224300.0
2009-01-30 15:40:00,17.13,17.23,17.12,17.19,1223400.0,12.5506,12.6239,12.5433,12.5946,1223400.0
2009-01-30 15:45:00,17.19,17.24,17.15,17.21,1550900.0,12.5946,12.6312,12.5653,12.6093,1550900.0
2009-01-30 15:50:00,17.21,17.23,17.17,17.18,1547900.0,12.6093,12.6239,12.5799,12.5873,1547900.0
2009-01-30 15:55:00,17.18,17.19,17.11,17.11,2906700.0,12.5873,12.5946,12.536,12.536,2906700.0
2009-02-02 09:30:00,17.03,17.42,17.0,17.41,2842200.0,12.4774,12.7631,12.4554,12.7558,2842200.0
2009-02-02 09:35:00,17.41,17.51,17.3,17.48,1875500.0,12.7558,12.8291,12.6752,12.8071,1875500.0
2009-02-02 09:40:00,17.49,17.5,17.39,17.49,1700700.0,12.8144,12.8217,12.7411,12.8144,1700700.0
2009-02-02 09:45:00,17.49,17.53,17.42,17.48,1080000.0,12.8144,12.8437,12.7631,12.8071,1080000.0
2009-02-02 09:50:00,17.47,17.55,17.47,17.49,1310500.0,12.7997,12.8584,12.7997,12.8144,1310500.0
2009-02-02 09:55:00,17.5,17.59,17.49,17.58,955900.0,12.8217,12.8877,12.8144,12.8803,955900.0
2009-02-02 10:00:00,17.58,17.68,17.57,17.66,2251700.0,12.8803,12.9536,12.873,12.939,2251700.0
2009-02-02 10:05:00,17.66,17.77,17.65,17.77,2203300.0,12.939,13.0195,12.9316,13.0195,2203300.0
2009-02-02 10:10:00,17.77,17.85,17.72,17.8,2415500.0,13.0195,13.0782,12.9829,13.0415,2415500.0
2009-02-02 10:15:00,17.8,17.9,17.79,17.84,1975800.0,13.0415,13.1148,13.0342,13.0708,1975800.0
2009-02-02 10:20:00,17.84,17.87,17.77,17.77,908300.0,13.0708,13.0928,13.0195,13.0195,908300.0
2009-02-02 10:25:00,17.77,17.78,17.72,17.75,887000.0,13.0195,13.0269,12.9829,13.0049,887000.0
2009-02-02 10:30:00,17.75,17.76,17.72,17.74,1027300.0,13.0049,13.0122,12.9829,12.9976,1027300.0
2009-02-02 10:35:00,17.75,17.79,17.74,17.74,783200.0,13.0049,13.0342,12.9976,12.9976,783200.0
2009-02-02 10:40:00,17.74,17.74,17.66,17.67,997400.0,12.9976,12.9976,12.939,12.9463,997400.0
2009-02-02 10:45:00,17.68,17.71,17.66,17.7,601300.0,12.9536,12.9756,12.939,12.9683,601300.0
2009-02-02 10:50:00,17.69,17.74,17.69,17.72,687400.0,12.9609,12.9976,12.9609,12.9829,687400.0
2009-02-02 10:55:00,17.73,17.84,17.73,17.81,734200.0,12.9902,13.0708,12.9902,13.0489,734200.0
2009-02-02 11:00:00,17.81,17.82,17.72,17.77,846900.0,13.0489,13.0562,12.9829,13.0195,846900.0
2009-02-02 11:05:00,17.77,17.82,17.75,17.82,879600.0,13.0195,13.0562,13.0049,13.0562,879600.0
2009-02-02 11:10:00,17.82,17.87,17.81,17.83,778500.0,13.0562,13.0928,13.0489,13.0635,778500.0
2009-02-02 11:15:00,17.82,17.92,17.82,17.89,983600.0,13.0562,13.1295,13.0562,13.1075,983600.0
2009-02-02 11:20:00,17.89,17.89,17.83,17.86,635000.0,13.1075,13.1075,13.0635,13.0855,635000.0
2009-02-02 11:25:00,17.86,17.92,17.86,17.92,849300.0,13.0855,13.1295,13.0855,13.1295,849300.0
2009-02-02 11:30:00,17.91,17.98,17.9,17.98,1503100.0,13.1221,13.1734,13.1148,13.1734,1503100.0
2009-02-02 11:35:00,17.98,18.05,17.97,18.0,1807200.0,13.1734,13.2247,13.1661,13.1881,1807200.0
2009-02-02 11:40:00,18.0,18.01,17.93,17.94,997700.0,13.1881,13.1954,13.1368,13.1441,997700.0
2009-02-02 11:45:00,17.95,17.97,17.93,17.95,779900.0,13.1514,13.1661,13.1368,13.1514,779900.0
2009-02-02 11:50:00,17.95,17.99,17.91,17.93,872600.0,13.1514,13.1807,13.1221,13.1368,872600.0
2009-02-02 11:55:00,17.94,17.94,17.89,17.91,1189000.0,13.1441,13.1441,13.1075,13.1221,1189000.0
2009-02-02 12:00:00,17.91,18.02,17.9,17.96,1123700.0,13.1221,13.2027,13.1148,13.1588,1123700.0
2009-02-02 12:05:00,17.96,17.99,17.94,17.97,1125000.0,13.1588,13.1807,13.1441,13.1661,1125000.0
2009-02-02 12:10:00,17.97,17.97,17.89,17.91,1183300.0,13.1661,13.1661,13.1075,13.1221,1183300.0
2009-02-02 12:15:00,17.92,17.96,17.89,17.95,684000.0,13.1295,13.1588,13.1075,13.1514,684000.0
2009-02-02 12:20:00,17.94,17.95,17.91,17.92,357500.0,13.1441,13.1514,13.1221,13.1295,357500.0
2009-02-02 12:25:00,17.92,17.94,17.87,17.89,940100.0,13.1295,13.1441,13.0928,13.1075,940100.0
2009-02-02 12:30:00,17.89,18.0,17.89,17.98,860300.0,13.1075,13.1881,13.1075,13.1734,860300.0
2009-02-02 12:35:00,17.99,18.02,17.95,18.0,753500.0,13.1807,13.2027,13.1514,13.1881,753500.0
2009-02-02 12:40:00,18.01,18.03,17.99,17.99,688000.0,13.1954,13.21,13.1807,13.1807,688000.0
2009-02-02 12:45:00,18.0,18.01,17.98,17.99,817400.0,13.1881,13.1954,13.1734,13.1807,817400.0
2009-02-02 12:50:00,17.99,18.05,17.99,18.04,857900.0,13.1807,13.2247,13.1807,13.2174,857900.0
2009-02-02 12:55:00,18.04,18.12,18.03,18.09,2768900.0,13.2174,13.276,13.21,13.254,2768900.0
2009-02-02 13:00:00,18.1,18.11,18.09,18.1,877500.0,13.2613,13.2687,13.254,13.2613,877500.0
2009-02-02 13:05:00,18.1,18.13,18.09,18.1,1092900.0,13.2613,13.2833,13.254,13.2613,1092900.0
2009-02-02 13:10:00,18.1,18.12,18.05,18.06,1095000.0,13.2613,13.276,13.2247,13.232,1095000.0
2009-02-02 13:15:00,18.06,18.07,18.03,18.07,815300.0,13.232,13.2394,13.21,13.2394,815300.0
2009-02-02 13:20:00,18.06,18.09,18.02,18.04,1385100.0,13.232,13.254,13.2027,13.2174,1385100.0
2009-02-02 13:25:00,18.04,18.05,18.02,18.03,832000.0,13.2174,13.2247,13.2027,13.21,832000.0
2009-02-02 13:30:00,18.03,18.04,18.01,18.04,526400.0,13.21,13.2174,13.1954,13.2174,526400.0
2009-02-02 13:35:00,18.03,18.05,18.01,18.01,697700.0,13.21,13.2247,13.1954,13.1954,697700.0
2009-02-02 13:40:00,18.02,18.02,17.99,17.99,220900.0,13.2027,13.2027,13.1807,13.1807,220900.0
2009-02-02 13:45:00,17.99,18.0,17.95,17.95,334900.0,13.1807,13.1881,13.1514,13.1514,334900.0
2009-02-02 13:50:00,17.96,17.96,17.91,17.93,477900.0,13.1588,13.1588,13.1221,13.1368,477900.0
2009-02-02 13:55:00,17.93,17.93,17.87,17.88,719700.0,13.1368,13.1368,13.0928,13.1001,719700.0
2009-02-02 14:00:00,17.88,17.88,17.8,17.81,993800.0,13.1001,13.1001,13.0415,13.0489,993800.0
2009-02-02 14:05:00,17.81,17.85,17.8,17.82,725800.0,13.0489,13.0782,13.0415,13.0562,725800.0
2009-02-02 14:10:00,17.83,17.83,17.78,17.78,699300.0,13.0635,13.0635,13.0269,13.0269,699300.0
2009-02-02 14:15:00,17.78,17.89,17.78,17.84,1110000.0,13.0269,13.1075,13.0269,13.0708,1110000.0
2009-02-02 14:20:00,17.84,17.86,17.77,17.77,752900.0,13.0708,13.0855,13.0195,13.0195,752900.0
2009-02-02 14:25:00,17.77,17.82,17.72,17.78,1031300.0,13.0195,13.0562,12.9829,13.0269,1031300.0
2009-02-02 14:30:00,17.79,17.81,17.77,17.78,425600.0,13.0342,13.0489,13.0195,13.0269,425600.0
2009-02-02 14:35:00,17.78,17.8,17.75,17.78,387800.0,13.0269,13.0415,13.0049,13.0269,387800.0
2009-02-02 14:40:00,17.78,17.84,17.77,17.83,477900.0,13.0269,13.0708,13.0195,13.0635,477900.0
2009-02-02 14:45:00,17.84,17.85,17.79,17.8,630600.0,13.0708,13.0782,13.0342,13.0415,630600.0
2009-02-02 14:50:00,17.8,17.82,17.77,17.8,458100.0,13.0415,13.0562,13.0195,13.0415,458100.0
2009-02-02 14:55:00,17.81,17.83,17.75,17.77,670200.0,13.0489,13.0635,13.0049,13.0195,670200.0
2009-02-02 15:00:00,17.76,17.85,17.74,17.85,668800.0,13.0122,13.0782,12.9976,13.0782,668800.0
2009-02-02 15:05:00,17.85,17.9,17.84,17.9,545000.0,13.0782,13.1148,13.0708,13.1148,545000.0
2009-02-02 15:10:00,17.89,17.93,17.87,17.9,736700.0,13.1075,13.1368,13.0928,13.1148,736700.0
2009-02-02 15:15:00,17.9,17.92,17.88,17.9,1119700.0,13.1148,13.1295,13.1001,13.1148,1119700.0
2009-02-02 15:20:00,17.9,17.97,17.89,17.92,924300.0,13.1148,13.1661,13.1075,13.1295,924300.0
2009-02-02 15:25:00,17.91,17.94,17.87,17.9,1300300.0,13.1221,13.1441,13.0928,13.1148,1300300.0
2009-02-02 15:30:00,17.89,17.96,17.89,17.95,1475500.0,13.1075,13.1588,13.1075,13.1514,1475500.0
2009-02-02 15:35:00,17.96,18.07,17.95,18.02,2214100.0,13.1588,13.2394,13.1514,13.2027,2214100.0
2009-02-02 15:40:00,18.02,18.07,17.98,17.99,1678100.0,13.2027,13.2394,13.1734,13.1807,1678100.0
2009-02-02 15:45:00,17.99,18.03,17.95,17.99,1587500.0,13.1807,13.21,13.1514,13.1807,1587500.0
2009-02-02 15:50:00,17.99,18.03,17.96,18.0,2107100.0,13.1807,13.21,13.1588,13.1881,2107100.0
2009-02-02 15:55:00,18.01,18.01,17.85,17.86,2564500.0,13.1954,13.1954,13.0782,13.0855,2564500.0
2009-02-03 09:30:00,17.85,17.96,17.84,17.87,1165100.0,13.0782,13.1588,13.0708,13.0928,1165100.0
2009-02-03 09:35:00,17.87,17.89,17.75,17.83,958500.0,13.0928,13.1075,13.0049,13.0635,958500.0
2009-02-03 09:40:00,17.82,17.84,17.75,17.76,944100.0,13.0562,13.0708,13.0049,13.0122,944100.0
2009-02-03 09:45:00,17.76,17.77,17.62,17.67,849100.0,13.0122,13.0195,12.9096,12.9463,849100.0
2009-02-03 09:50:00,17.67,17.8,17.6,17.69,949400.0,12.9463,13.0415,12.895,12.9609,949400.0
2009-02-03 09:55:00,17.7,17.8,17.66,17.71,916500.0,12.9683,13.0415,12.939,12.9756,916500.0
2009-02-03 10:00:00,17.71,17.81,17.7,17.75,1191900.0,12.9756,13.0489,12.9683,13.0049,1191900.0
2009-02-03 10:05:00,17.75,17.79,17.71,17.75,950400.0,13.0049,13.0342,12.9756,13.0049,950400.0
2009-02-03 10:10:00,17.75,17.82,17.74,17.8,557400.0,13.0049,13.0562,12.9976,13.0415,557400.0
2009-02-03 10:15:00,17.81,17.81,17.74,17.74,529900.0,13.0489,13.0489,12.9976,12.9976,529900.0
2009-02-03 10:20:00,17.74,17.79,17.72,17.76,431300.0,12.9976,13.0342,12.9829,13.0122,431300.0
2009-02-03 10:25:00,17.76,17.81,17.74,17.8,342700.0,13.0122,13.0489,12.9976,13.0415,342700.0
2009-02-03 10:30:00,17.79,17.92,17.77,17.89,872200.0,13.0342,13.1295,13.0195,13.1075,872200.0
2009-02-03 10:35:00,17.89,17.99,17.87,17.95,1183300.0,13.1075,13.1807,13.0928,13.1514,1183300.0
2009-02-03 10:40:00,17.95,18.01,17.94,18.01,509700.0,13.1514,13.1954,13.1441,13.1954,509700.0
2009-02-03 10:45:00,18.01,18.07,18.0,18.03,901300.0,13.1954,13.2394,13.1881,13.21,901300.0
2009-02-03 10:50:00,18.03,18.09,18.03,18.07,691200.0,13.21,13.254,13.21,13.2394,691200.0
2009-02-03 10:55:00,18.07,18.09,18.04,18.05,961000.0,13.2394,13.254,13.2174,13.2247,961000.0
2009-02-03 11:00:00,18.05,18.08,18.04,18.07,496200.0,13.2247,13.2467,13.2174,13.2394,496200.0
2009-02-03 11:05:00,18.07,18.16,18.06,18.11,1037500.0,13.2394,13.3053,13.232,13.2687,1037500.0
2009-02-03 11:10:00,18.11,18.18,18.1,18.17,963900.0,13.2687,13.3199,13.2613,13.3126,963900.0
2009-02-03 11:15:00,18.17,18.22,18.17,18.2,1287200.0,13.3126,13.3493,13.3126,13.3346,1287200.0
2009-02-03 11:20:00,18.19,18.26,18.16,18.24,1004300.0,13.3273,13.3786,13.3053,13.3639,1004300.0
2009-02-03 11:25:00,18.24,18.26,18.23,18.25,777900.0,13.3639,13.3786,13.3566,13.3712,777900.0
2009-02-03 11:30:00,18.25,18.27,18.24,18.24,601600.0,13.3712,13.3859,13.3639,13.3639,601600.0
2009-02-03 11:35:00,18.25,18.26,18.22,18.23,909500.0,13.3712,13.3786,13.3493,13.3566,909500.0
2009-02-03 11:40:00,18.23,18.24,18.19,18.24,961700.0,13.3566,13.3639,13.3273,13.3639,961700.0
2009-02-03 11:45:00,18.24,18.26,18.22,18.24,695200.0,13.3639,13.3786,13.3493,13.3639,695200.0
2009-02-03 11:50:00,18.25,18.28,18.24,18.24,583600.0,13.3712,13.3932,13.3639,13.3639,583600.0
2009-02-03 11:55:00,18.24,18.25,18.16,18.17,965600.0,13.3639,13.3712,13.3053,13.3126,965600.0
2009-02-03 12:00:00,18.17,18.19,18.1,18.14,1414600.0,13.3126,13.3273,13.2613,13.2906,1414600.0
2009-02-03 12:05:00,18.15,18.16,18.13,18.15,343900.0,13.298,13.3053,13.2833,13.298,343900.0
2009-02-03 12:10:00,18.15,18.15,18.1,18.13,647700.0,13.298,13.298,13.2613,13.2833,647700.0
2009-02-03 12:15:00,18.13,18.16,18.09,18.12,666800.0,13.2833,13.3053,13.254,13.276,666800.0
2009-02-03 12:20:00,18.11,18.13,18.08,18.09,367200.0,13.2687,13.2833,13.2467,13.254,367200.0
2009-02-03 12:25:00,18.09,18.09,18.03,18.08,930800.0,13.254,13.254,13.21,13.2467,930800.0
2009-02-03 12:30:00,18.08,18.11,18.07,18.1,484800.0,13.2467,13.2687,13.2394,13.2613,484800.0
2009-02-03 12:35:00,18.1,18.11,18.09,18.1,207500.0,13.2613,13.2687,13.254,13.2613,207500.0
2009-02-03 12:40:00,18.1,18.14,18.1,18.12,446400.0,13.2613,13.2906,13.2613,13.276,446400.0
2009-02-03 12:45:00,18.12,18.14,18.1,18.12,291600.0,13.276,13.2906,13.2613,13.276,291600.0
2009-02-03 12:50:00,18.11,18.13,18.1,18.12,2075200.0,13.2687,13.2833,13.2613,13.276,2075200.0
2009-02-03 12:55:00,18.13,18.14,18.01,18.01,1309400.0,13.2833,13.2906,13.1954,13.1954,1309400.0
2009-02-03 13:00:00,18.02,18.03,17.95,18.02,1256800.0,13.2027,13.21,13.1514,13.2027,1256800.0
2009-02-03 13:05:00,18.01,18.09,18.01,18.06,576700.0,13.1954,13.254,13.1954,13.232,576700.0
2009-02-03 13:10:00,18.06,18.07,18.05,18.07,203300.0,13.232,13.2394,13.2247,13.2394,203300.0
2009-02-03 13:15:00,18.06,18.07,18.05,18.05,254700.0,13.232,13.2394,13.2247,13.2247,254700.0
2009-02-03 13:20:00,18.06,18.06,18.03,18.04,350600.0,13.232,13.232,13.21,13.2174,350600.0
2009-02-03 13:25:00,18.05,18.06,17.98,18.01,691100.0,13.2247,13.232,13.1734,13.1954,691100.0
2009-02-03 13:30:00,18.01,18.06,18.01,18.06,420800.0,13.1954,13.232,13.1954,13.232,420800.0
2009-02-03 13:35:00,18.06,18.12,18.05,18.08,720100.0,13.232,13.276,13.2247,13.2467,720100.0
2009-02-03 13:40:00,18.08,18.11,18.08,18.09,214400.0,13.2467,13.2687,13.2467,13.254,214400.0
2009-02-03 13:45:00,18.09,18.09,18.05,18.07,220300.0,13.254,13.254,13.2247,13.2394,220300.0
2009-02-03 13:50:00,18.06,18.06,18.03,18.06,216400.0,13.232,13.232,13.21,13.232,216400.0
2009-02-03 13:55:00,18.05,18.1,18.05,18.08,387900.0,13.2247,13.2613,13.2247,13.2467,387900.0
2009-02-03 14:00:00,18.09,18.12,18.09,18.1,288500.0,13.254,13.276,13.254,13.2613,288500.0
2009-02-03 14:05:00,18.1,18.16,18.1,18.14,914900.0,13.2613,13.3053,13.2613,13.2906,914900.0
2009-02-03 14:10:00,18.14,18.21,18.13,18.17,904100.0,13.2906,13.3419,13.2833,13.3126,904100.0
2009-02-03 14:15:00,18.18,18.21,18.17,18.2,887600.0,13.3199,13.3419,13.3126,13.3346,887600.0
2009-02-03 14:20:00,18.21,18.21,18.19,18.21,741900.0,13.3419,13.3419,13.3273,13.3419,741900.0
2009-02-03 14:25:00,18.21,18.24,18.2,18.22,795900.0,13.3419,13.3639,13.3346,13.3493,795900.0
2009-02-03 14:30:00,18.23,18.32,18.22,18.32,1808900.0,13.3566,13.4225,13.3493,13.4225,1808900.0
2009-02-03 14:35:00,18.31,18.35,18.31,18.31,931900.0,13.4152,13.4445,13.4152,13.4152,931900.0
2009-02-03 14:40:00,18.31,18.38,18.31,18.31,1395300.0,13.4152,13.4665,13.4152,13.4152,1395300.0
2009-02-03 14:45:00,18.32,18.36,18.28,18.34,1010000.0,13.4225,13.4518,13.3932,13.4372,1010000.0
2009-02-03 14:50:00,18.34,18.34,18.29,18.29,550200.0,13.4372,13.4372,13.4005,13.4005,550200.0
2009-02-03 14:55:00,18.3,18.3,18.21,18.24,1735800.0,13.4079,13.4079,13.3419,13.3639,1735800.0
2009-02-03 15:00:00,18.23,18.33,18.23,18.24,1479500.0,13.3566,13.4298,13.3566,13.3639,1479500.0
2009-02-03 15:05:00,18.23,18.35,18.23,18.35,1465400.0,13.3566,13.4445,13.3566,13.4445,1465400.0
2009-02-03 15:10:00,18.35,18.41,18.34,18.39,1653300.0,13.4445,13.4885,13.4372,13.4738,1653300.0
2009-02-03 15:15:00,18.39,18.45,18.36,18.44,1556400.0,13.4738,13.5178,13.4518,13.5104,1556400.0
2009-02-03 15:20:00,18.45,18.5,18.4,18.5,1833100.0,13.5178,13.5544,13.4811,13.5544,1833100.0
2009-02-03 15:25:00,18.49,18.58,18.49,18.57,1924400.0,13.5471,13.613,13.5471,13.6057,1924400.0
2009-02-03 15:30:00,18.58,18.61,18.51,18.52,2359900.0,13.613,13.635,13.5617,13.5691,2359900.0
2009-02-03 15:35:00,18.52,18.52,18.43,18.5,2262500.0,13.5691,13.5691,13.5031,13.5544,2262500.0
2009-02-03 15:40:00,18.51,18.51,18.43,18.43,1969500.0,13.5617,13.5617,13.5031,13.5031,1969500.0
2009-02-03 15:45:00,18.43,18.52,18.43,18.47,2051600.0,13.5031,13.5691,13.5031,13.5324,2051600.0
2009-02-03 15:50:00,18.48,18.54,18.47,18.5,2401400.0,13.5397,13.5837,13.5324,13.5544,2401400.0
2009-02-03 15:55:00,18.5,18.5,18.42,18.5,4138100.0,13.5544,13.5544,13.4958,13.5544,4138100.0
2009-02-04 09:30:00,18.52,18.65,18.5,18.55,1442800.0,13.5691,13.6643,13.5544,13.591,1442800.0
2009-02-04 09:35:00,18.56,18.57,18.5,18.51,876000.0,13.5984,13.6057,13.5544,13.5617,876000.0
2009-02-04 09:40:00,18.51,18.65,18.5,18.57,1166800.0,13.5617,13.6643,13.5544,13.6057,1166800.0
2009-02-04 09:45:00,18.56,18.61,18.56,18.58,577700.0,13.5984,13.635,13.5984,13.613,577700.0
2009-02-04 09:50:00,18.58,18.7,18.57,18.7,1023200.0,13.613,13.7009,13.6057,13.7009,1023200.0
2009-02-04 09:55:00,18.7,18.8,18.68,18.79,1188300.0,13.7009,13.7742,13.6863,13.7669,1188300.0
2009-02-04 10:00:00,18.79,18.97,18.79,18.9,2632400.0,13.7669,13.8988,13.7669,13.8475,2632400.0
2009-02-04 10:05:00,18.89,18.9,18.79,18.79,1316300.0,13.8401,13.8475,13.7669,13.7669,1316300.0
2009-02-04 10:10:00,18.79,18.91,18.79,18.81,1899200.0,13.7669,13.8548,13.7669,13.7815,1899200.0
2009-02-04 10:15:00,18.81,18.85,18.72,18.73,1276300.0,13.7815,13.8108,13.7156,13.7229,1276300.0
2009-02-04 10:20:00,18.73,18.85,18.73,18.81,865500.0,13.7229,13.8108,13.7229,13.7815,865500.0
2009-02-04 10:25:00,18.81,18.83,18.78,18.79,792300.0,13.7815,13.7962,13.7595,13.7669,792300.0
2009-02-04 10:30:00,18.78,18.89,18.77,18.87,1709300.0,13.7595,13.8401,13.7522,13.8255,1709300.0
2009-02-04 10:35:00,18.86,18.94,18.85,18.88,1669100.0,13.8182,13.8768,13.8108,13.8328,1669100.0
2009-02-04 10:40:00,18.88,18.93,18.88,18.93,916600.0,13.8328,13.8694,13.8328,13.8694,916600.0
2009-02-04 10:45:00,18.93,18.93,18.76,18.78,1167500.0,13.8694,13.8694,13.7449,13.7595,1167500.0
2009-02-04 10:50:00,18.78,18.82,18.77,18.79,630800.0,13.7595,13.7889,13.7522,13.7669,630800.0
2009-02-04 10:55:00,18.78,18.82,18.75,18.79,834200.0,13.7595,13.7889,13.7376,13.7669,834200.0
2009-02-04 11:00:00,18.79,18.83,18.74,18.83,1156400.0,13.7669,13.7962,13.7302,13.7962,1156400.0
2009-02-04 11:05:00,18.83,18.91,18.82,18.91,917500.0,13.7962,13.8548,13.7889,13.8548,917500.0
2009-02-04 11:10:00,18.91,18.91,18.84,18.86,641700.0,13.8548,13.8548,13.8035,13.8182,641700.0
2009-02-04 11:15:00,18.86,18.87,18.82,18.85,868800.0,13.8182,13.8255,13.7889,13.8108,868800.0
2009-02-04 11:20:00,18.86,18.89,18.85,18.88,422600.0,13.8182,13.8401,13.8108,13.8328,422600.0
2009-02-04 11:25:00,18.89,18.91,18.85,18.85,944100.0,13.8401,13.8548,13.8108,13.8108,944100.0
2009-02-04 11:30:00,18.85,18.88,18.79,18.88,839100.0,13.8108,13.8328,13.7669,13.8328,839100.0
2009-02-04 11:35:00,18.87,18.89,18.85,18.85,553800.0,13.8255,13.8401,13.8108,13.8108,553800.0
2009-02-04 11:40:00,18.85,18.89,18.84,18.89,421800.0,13.8108,13.8401,13.8035,13.8401,421800.0
2009-02-04 11:45:00,18.89,18.91,18.87,18.9,915600.0,13.8401,13.8548,13.8255,13.8475,915600.0
2009-02-04 11:50:00,18.9,18.91,18.88,18.88,550000.0,13.8475,13.8548,13.8328,13.8328,550000.0
2009-02-04 11:55:00,18.88,18.94,18.88,18.94,314000.0,13.8328,13.8768,13.8328,13.8768,314000.0
2009-02-04 12:00:00,18.94,18.99,18.93,18.99,580800.0,13.8768,13.9134,13.8694,13.9134,580800.0
2009-02-04 12:05:00,18.99,19.0,18.96,18.97,513400.0,13.9134,13.9207,13.8914,13.8988,513400.0
2009-02-04 12:10:00,18.96,18.97,18.9,18.92,1109900.0,13.8914,13.8988,13.8475,13.8621,1109900.0
2009-02-04 12:15:00,18.91,18.93,18.9,18.92,319200.0,13.8548,13.8694,13.8475,13.8621,319200.0
2009-02-04 12:20:00,18.93,18.93,18.84,18.86,486700.0,13.8694,13.8694,13.8035,13.8182,486700.0
2009-02-04 12:25:00,18.86,18.9,18.82,18.82,354600.0,13.8182,13.8475,13.7889,13.7889,354600.0
2009-02-04 12:30:00,18.82,18.88,18.81,18.85,765300.0,13.7889,13.8328,13.7815,13.8108,765300.0
2009-02-04 12:35:00,18.84,18.88,18.82,18.87,982700.0,13.8035,13.8328,13.7889,13.8255,982700.0
2009-02-04 12:40:00,18.88,18.9,18.86,18.89,305100.0,13.8328,13.8475,13.8182,13.8401,305100.0
2009-02-04 12:45:00,18.9,18.92,18.88,18.89,324400.0,13.8475,13.8621,13.8328,13.8401,324400.0
2009-02-04 12:50:00,18.89,18.9,18.82,18.85,696200.0,13.8401,13.8475,13.7889,13.8108,696200.0
2009-02-04 12:55:00,18.85,18.87,18.85,18.85,553100.0,13.8108,13.8255,13.8108,13.8108,553100.0
2009-02-04 13:00:00,18.85,18.88,18.83,18.85,696700.0,13.8108,13.8328,13.7962,13.8108,696700.0
2009-02-04 13:05:00,18.85,18.87,18.83,18.86,439000.0,13.8108,13.8255,13.7962,13.8182,439000.0
2009-02-04 13:10:00,18.86,18.86,18.79,18.81,724200.0,13.8182,13.8182,13.7669,13.7815,724200.0
2009-02-04 13:15:00,18.81,18.82,18.77,18.77,421100.0,13.7815,13.7889,13.7522,13.7522,421100.0
2009-02-04 13:20:00,18.77,18.82,18.77,18.81,352600.0,13.7522,13.7889,13.7522,13.7815,352600.0
2009-02-04 13:25:00,18.81,18.87,18.79,18.87,652200.0,13.7815,13.8255,13.7669,13.8255,652200.0
2009-02-04 13:30:00,18.86,18.87,18.77,18.79,751500.0,13.8182,13.8255,13.7522,13.7669,751500.0
2009-02-04 13:35:00,18.79,18.8,18.69,18.69,758000.0,13.7669,13.7742,13.6936,13.6936,758000.0
2009-02-04 13:40:00,18.7,18.74,18.65,18.67,1266700.0,13.7009,13.7302,13.6643,13.679,1266700.0
2009-02-04 13:45:00,18.67,18.72,18.63,18.69,1509000.0,13.679,13.7156,13.6496,13.6936,1509000.0
2009-02-04 13:50:00,18.69,18.72,18.61,18.65,1044100.0,13.6936,13.7156,13.635,13.6643,1044100.0
2009-02-04 13:55:00,18.66,18.74,18.63,18.74,1686000.0,13.6716,13.7302,13.6496,13.7302,1686000.0
2009-02-04 14:00:00,18.73,18.73,18.65,18.66,1450600.0,13.7229,13.7229,13.6643,13.6716,1450600.0
2009-02-04 14:05:00,18.66,18.69,18.61,18.61,966900.0,13.6716,13.6936,13.635,13.635,966900.0
2009-02-04 14:10:00,18.62,18.67,18.59,18.66,528600.0,13.6423,13.679,13.6203,13.6716,528600.0
2009-02-04 14:15:00,18.66,18.71,18.64,18.66,981900.0,13.6716,13.7083,13.657,13.6716,981900.0
2009-02-04 14:20:00,18.66,18.69,18.58,18.58,660600.0,13.6716,13.6936,13.613,13.613,660600.0
2009-02-04 14:25:00,18.59,18.8,18.55,18.66,700500.0,13.6203,13.7742,13.591,13.6716,700500.0
2009-02-04 14:30:00,18.65,18.69,18.63,18.65,519400.0,13.6643,13.6936,13.6496,13.6643,519400.0
2009-02-04 14:35:00,18.65,18.74,18.64,18.73,797200.0,13.6643,13.7302,13.657,13.7229,797200.0
2009-02-04 14:40:00,18.74,18.76,18.71,18.71,647000.0,13.7302,13.7449,13.7083,13.7083,647000.0
2009-02-04 14:45:00,18.72,18.75,18.69,18.73,468500.0,13.7156,13.7376,13.6936,13.7229,468500.0
2009-02-04 14:50:00,18.72,18.74,18.68,18.73,548700.0,13.7156,13.7302,13.6863,13.7229,548700.0
2009-02-04 14:55:00,18.73,18.82,18.69,18.79,1401400.0,13.7229,13.7889,13.6936,13.7669,1401400.0
2009-02-04 15:00:00,18.78,18.81,18.73,18.8,1001800.0,13.7595,13.7815,13.7229,13.7742,1001800.0
2009-02-04 15:05:00,18.8,18.84,18.79,18.8,1140300.0,13.7742,13.8035,13.7669,13.7742,1140300.0
2009-02-04 15:10:00,18.8,18.82,18.75,18.77,835500.0,13.7742,13.7889,13.7376,13.7522,835500.0
2009-02-04 15:15:00,18.76,18.84,18.76,18.82,798000.0,13.7449,13.8035,13.7449,13.7889,798000.0
2009-02-04 15:20:00,18.82,18.83,18.73,18.77,702800.0,13.7889,13.7962,13.7229,13.7522,702800.0
2009-02-04 15:25:00,18.77,18.83,18.74,18.81,960900.0,13.7522,13.7962,13.7302,13.7815,960900.0
2009-02-04 15:30:00,18.81,18.84,18.76,18.78,783400.0,13.7815,13.8035,13.7449,13.7595,783400.0
2009-02-04 15:35:00,18.78,18.81,18.76,18.76,720400.0,13.7595,13.7815,13.7449,13.7449,720400.0
2009-02-04 15:40:00,18.76,18.79,18.74,18.76,732600.0,13.7449,13.7669,13.7302,13.7449,732600.0
2009-02-04 15:45:00,18.76,18.77,18.72,18.73,731500.0,13.7449,13.7522,13.7156,13.7229,731500.0
2009-02-04 15:50:00,18.73,18.74,18.66,18.7,2015500.0,13.7229,13.7302,13.6716,13.7009,2015500.0
2009-02-04 15:55:00,18.7,18.73,18.64,18.64,2191800.0,13.7009,13.7229,13.657,13.657,2191800.0
2009-02-05 09:30:00,18.51,18.52,18.4,18.43,1595000.0,13.5617,13.5691,13.4811,13.5031,1595000.0
2009-02-05 09:35:00,18.42,18.43,18.3,18.39,965300.0,13.4958,13.5031,13.4079,13.4738,965300.0
2009-02-05 09:40:00,18.39,18.43,18.31,18.34,1001000.0,13.4738,13.5031,13.4152,13.4372,1001000.0
2009-02-05 09:45:00,18.33,18.36,18.28,18.36,900500.0,13.4298,13.4518,13.3932,13.4518,900500.0
2009-02-05 09:50:00,18.35,18.37,18.29,18.29,1253800.0,13.4445,13.4592,13.4005,13.4005,1253800.0
2009-02-05 09:55:00,18.29,18.32,18.26,18.3,653600.0,13.4005,13.4225,13.3786,13.4079,653600.0
2009-02-05 10:00:00,18.3,18.31,18.25,18.3,1386200.0,13.4079,13.4152,13.3712,13.4079,1386200.0
2009-02-05 10:05:00,18.3,18.34,18.27,18.34,741700.0,13.4079,13.4372,13.3859,13.4372,741700.0
2009-02-05 10:10:00,18.34,18.46,18.31,18.46,900400.0,13.4372,13.5251,13.4152,13.5251,900400.0
2009-02-05 10:15:00,18.46,18.47,18.36,18.37,823600.0,13.5251,13.5324,13.4518,13.4592,823600.0
2009-02-05 10:20:00,18.37,18.47,18.36,18.44,1008800.0,13.4592,13.5324,13.4518,13.5104,1008800.0
2009-02-05 10:25:00,18.45,18.49,18.42,18.43,756300.0,13.5178,13.5471,13.4958,13.5031,756300.0
2009-02-05 10:30:00,18.43,18.59,18.43,18.59,989300.0,13.5031,13.6203,13.5031,13.6203,989300.0
2009-02-05 10:35:00,18.59,18.64,18.55,18.63,783700.0,13.6203,13.657,13.591,13.6496,783700.0
2009-02-05 10:40:00,18.63,18.78,18.62,18.77,1118300.0,13.6496,13.7595,13.6423,13.7522,1118300.0
2009-02-05 10:45:00,18.78,18.85,18.76,18.77,1310200.0,13.7595,13.8108,13.7449,13.7522,1310200.0
2009-02-05 10:50:00,18.78,18.96,18.75,18.89,1473700.0,13.7595,13.8914,13.7376,13.8401,1473700.0
2009-02-05 10:55:00,18.89,18.99,18.85,18.88,1317700.0,13.8401,13.9134,13.8108,13.8328,1317700.0
2009-02-05 11:00:00,18.88,19.0,18.85,18.97,943500.0,13.8328,13.9207,13.8108,13.8988,943500.0
2009-02-05 11:05:00,18.97,18.98,18.89,18.93,863100.0,13.8988,13.9061,13.8401,13.8694,863100.0
2009-02-05 11:10:00,18.93,18.96,18.87,18.89,733700.0,13.8694,13.8914,13.8255,13.8401,733700.0
2009-02-05 11:15:00,18.88,18.93,18.88,18.91,715100.0,13.8328,13.8694,13.8328,13.8548,715100.0
2009-02-05 11:20:00,18.91,18.94,18.89,18.92,902100.0,13.8548,13.8768,13.8401,13.8621,902100.0
2009-02-05 11:25:00,18.92,18.97,18.89,18.9,769200.0,13.8621,13.8988,13.8401,13.8475,769200.0
2009-02-05 11:30:00,18.91,18.99,18.9,18.93,576400.0,13.8548,13.9134,13.8475,13.8694,576400.0
2009-02-05 11:35:00,18.94,18.98,18.89,18.9,648800.0,13.8768,13.9061,13.8401,13.8475,648800.0
2009-02-05 11:40:00,18.9,18.91,18.86,18.88,422900.0,13.8475,13.8548,13.8182,13.8328,422900.0
2009-02-05 11:45:00,18.88,18.93,18.87,18.92,317400.0,13.8328,13.8694,13.8255,13.8621,317400.0
2009-02-05 11:50:00,18.92,18.97,18.89,18.9,382200.0,13.8621,13.8988,13.8401,13.8475,382200.0
2009-02-05 11:55:00,18.9,18.99,18.9,18.97,840300.0,13.8475,13.9134,13.8475,13.8988,840300.0
2009-02-05 12:00:00,18.97,19.02,18.95,19.02,1457100.0,13.8988,13.9354,13.8841,13.9354,1457100.0
2009-02-05 12:05:00,19.02,19.06,18.99,19.01,1287700.0,13.9354,13.9647,13.9134,13.9281,1287700.0
2009-02-05 12:10:00,19.01,19.1,19.0,19.03,723200.0,13.9281,13.994,13.9207,13.9427,723200.0
2009-02-05 12:15:00,19.03,19.08,19.02,19.03,550100.0,13.9427,13.9793,13.9354,13.9427,550100.0
2009-02-05 12:20:00,19.04,19.05,18.99,19.05,469600.0,13.95,13.9574,13.9134,13.9574,469600.0
2009-02-05 12:25:00,19.05,19.05,18.95,18.95,566300.0,13.9574,13.9574,13.8841,13.8841,566300.0
2009-02-05 12:30:00,18.95,18.99,18.91,18.93,701000.0,13.8841,13.9134,13.8548,13.8694,701000.0
2009-02-05 12:35:00,18.92,18.97,18.88,18.92,830300.0,13.8621,13.8988,13.8328,13.8621,830300.0
2009-02-05 12:40:00,18.92,18.99,18.92,18.97,730000.0,13.8621,13.9134,13.8621,13.8988,730000.0
2009-02-05 12:45:00,18.97,19.0,18.95,18.97,355900.0,13.8988,13.9207,13.8841,13.8988,355900.0
2009-02-05 12:50:00,18.98,18.98,18.88,18.88,595200.0,13.9061,13.9061,13.8328,13.8328,595200.0
2009-02-05 12:55:00,18.89,19.0,18.88,18.97,790200.0,13.8401,13.9207,13.8328,13.8988,790200.0
2009-02-05 13:00:00,18.97,19.01,18.94,18.97,525300.0,13.8988,13.9281,13.8768,13.8988,525300.0
2009-02-05 13:05:00,18.96,19.02,18.92,19.02,612500.0,13.8914,13.9354,13.8621,13.9354,612500.0
2009-02-05 13:10:00,19.02,19.04,18.93,18.93,644000.0,13.9354,13.95,13.8694,13.8694,644000.0
2009-02-05 13:15:00,18.93,18.94,18.87,18.89,422700.0,13.8694,13.8768,13.8255,13.8401,422700.0
2009-02-05 13:20:00,18.9,18.91,18.84,18.86,404600.0,13.8475,13.8548,13.8035,13.8182,404600.0
2009-02-05 13:25:00,18.86,18.9,18.82,18.87,499300.0,13.8182,13.8475,13.7889,13.8255,499300.0
2009-02-05 13:30:00,18.88,18.9,18.86,18.87,365100.0,13.8328,13.8475,13.8182,13.8255,365100.0
2009-02-05 13:35:00,18.87,18.9,18.85,18.86,406700.0,13.8255,13.8475,13.8108,13.8182,406700.0
2009-02-05 13:40:00,18.86,18.95,18.86,18.95,605400.0,13.8182,13.8841,13.8182,13.8841,605400.0
2009-02-05 13:45:00,18.95,18.98,18.9,18.96,539900.0,13.8841,13.9061,13.8475,13.8914,539900.0
2009-02-05 13:50:00,18.97,19.0,18.94,18.99,563300.0,13.8988,13.9207,13.8768,13.9134,563300.0
2009-02-05 13:55:00,18.98,18.99,18.9,18.94,379300.0,13.9061,13.9134,13.8475,13.8768,379300.0
2009-02-05 14:00:00,18.95,19.04,18.93,19.02,752900.0,13.8841,13.95,13.8694,13.9354,752900.0
2009-02-05 14:05:00,19.02,19.06,19.0,19.02,501300.0,13.9354,13.9647,13.9207,13.9354,501300.0
2009-02-05 14:10:00,19.02,19.03,18.99,19.01,552800.0,13.9354,13.9427,13.9134,13.9281,552800.0
2009-02-05 14:15:00,19.01,19.04,18.96,19.0,425700.0,13.9281,13.95,13.8914,13.9207,425700.0
2009-02-05 14:20:00,19.01,19.09,19.0,19.07,636200.0,13.9281,13.9867,13.9207,13.972,636200.0
2009-02-05 14:25:00,19.07,19.1,19.01,19.1,737500.0,13.972,13.994,13.9281,13.994,737500.0
2009-02-05 14:30:00,19.1,19.13,19.05,19.09,1081600.0,13.994,14.016,13.9574,13.9867,1081600.0
2009-02-05 14:35:00,19.09,19.14,19.06,19.1,983800.0,13.9867,14.0233,13.9647,13.994,983800.0
2009-02-05 14:40:00,19.1,19.12,19.06,19.08,453300.0,13.994,14.0087,13.9647,13.9793,453300.0
2009-02-05 14:45:00,19.08,19.12,19.04,19.04,541300.0,13.9793,14.0087,13.95,13.95,541300.0
2009-02-05 14:50:00,19.04,19.05,18.97,19.02,758100.0,13.95,13.9574,13.8988,13.9354,758100.0
2009-02-05 14:55:00,19.02,19.05,18.92,18.95,924200.0,13.9354,13.9574,13.8621,13.8841,924200.0
2009-02-05 15:00:00,18.95,19.0,18.85,18.85,784900.0,13.8841,13.9207,13.8108,13.8108,784900.0
2009-02-05 15:05:00,18.84,18.92,18.82,18.88,686500.0,13.8035,13.8621,13.7889,13.8328,686500.0
2009-02-05 15:10:00,18.87,18.95,18.87,18.94,936500.0,13.8255,13.8841,13.8255,13.8768,936500.0
2009-02-05 15:15:00,18.94,18.96,18.87,18.89,919100.0,13.8768,13.8914,13.8255,13.8401,919100.0
2009-02-05 15:20:00,18.88,18.94,18.88,18.91,620800.0,13.8328,13.8768,13.8328,13.8548,620800.0
2009-02-05 15:25:00,18.91,19.0,18.91,18.97,824600.0,13.8548,13.9207,13.8548,13.8988,824600.0
2009-02-05 15:30:00,18.98,19.01,18.87,18.9,1180800.0,13.9061,13.9281,13.8255,13.8475,1180800.0
2009-02-05 15:35:00,18.9,18.95,18.86,18.92,957800.0,13.8475,13.8841,13.8182,13.8621,957800.0
2009-02-05 15:40:00,18.91,19.02,18.91,19.01,1156600.0,13.8548,13.9354,13.8548,13.9281,1156600.0
2009-02-05 15:45:00,19.01,19.02,18.9,18.91,1642700.0,13.9281,13.9354,13.8475,13.8548,1642700.0
2009-02-05 15:50:00,18.91,18.98,18.91,18.96,1570000.0,13.8548,13.9061,13.8548,13.8914,1570000.0
2009-02-05 15:55:00,18.96,19.05,18.94,19.05,3714400.0,13.8914,13.9574,13.8768,13.9574,3714400.0
2009-02-06 09:30:00,19.19,19.2,19.06,19.2,1238600.0,14.0599,14.0673,13.9647,14.0673,1238600.0
2009-02-06 09:35:00,19.19,19.35,19.16,19.31,1201600.0,14.0599,14.1772,14.038,14.1479,1201600.0
2009-02-06 09:40:00,19.32,19.35,19.25,19.27,901500.0,14.1552,14.1772,14.1039,14.1186,901500.0
2009-02-06 09:45:00,19.28,19.47,19.27,19.46,1142100.0,14.1259,14.2651,14.1186,14.2578,1142100.0
2009-02-06 09:50:00,19.46,19.5,19.41,19.5,909300.0,14.2578,14.2871,14.2211,14.2871,909300.0
2009-02-06 09:55:00,19.49,19.63,19.49,19.63,1810900.0,14.2797,14.3823,14.2797,14.3823,1810900.0
2009-02-06 10:00:00,19.62,19.64,19.53,19.53,1602200.0,14.375,14.3896,14.309,14.309,1602200.0
2009-02-06 10:05:00,19.53,19.56,19.47,19.5,1759400.0,14.309,14.331,14.2651,14.2871,1759400.0
2009-02-06 10:10:00,19.49,19.6,19.49,19.6,1089700.0,14.2797,14.3603,14.2797,14.3603,1089700.0
2009-02-06 10:15:00,19.59,19.63,19.51,19.53,1443300.0,14.353,14.3823,14.2944,14.309,1443300.0
2009-02-06 10:20:00,19.53,19.56,19.49,19.5,1292100.0,14.309,14.331,14.2797,14.2871,1292100.0
2009-02-06 10:25:00,19.5,19.57,19.5,19.57,812900.0,14.2871,14.3384,14.2871,14.3384,812900.0
2009-02-06 10:30:00,19.57,19.62,19.55,19.61,765300.0,14.3384,14.375,14.3237,14.3677,765300.0
2009-02-06 10:35:00,19.62,19.68,19.6,19.68,1081900.0,14.375,14.419,14.3603,14.419,1081900.0
2009-02-06 10:40:00,19.68,19.71,19.62,19.62,2788900.0,14.419,14.4409,14.375,14.375,2788900.0
2009-02-06 10:45:00,19.63,19.7,19.62,19.69,901100.0,14.3823,14.4336,14.375,14.4263,901100.0
2009-02-06 10:50:00,19.7,19.75,19.69,19.71,1507100.0,14.4336,14.4702,14.4263,14.4409,1507100.0
2009-02-06 10:55:00,19.71,19.73,19.68,19.71,1482500.0,14.4409,14.4556,14.419,14.4409,1482500.0
2009-02-06 11:00:00,19.7,19.79,19.69,19.72,1357000.0,14.4336,14.4995,14.4263,14.4483,1357000.0
2009-02-06 11:05:00,19.72,19.84,19.7,19.77,1394200.0,14.4483,14.5362,14.4336,14.4849,1394200.0
2009-02-06 11:10:00,19.78,19.81,19.76,19.8,646900.0,14.4922,14.5142,14.4776,14.5069,646900.0
2009-02-06 11:15:00,19.81,19.84,19.78,19.81,894600.0,14.5142,14.5362,14.4922,14.5142,894600.0
2009-02-06 11:20:00,19.82,19.82,19.65,19.71,1677800.0,14.5215,14.5215,14.397,14.4409,1677800.0
2009-02-06 11:25:00,19.7,19.75,19.66,19.75,972100.0,14.4336,14.4702,14.4043,14.4702,972100.0
2009-02-06 11:30:00,19.75,19.8,19.74,19.76,651200.0,14.4702,14.5069,14.4629,14.4776,651200.0
2009-02-06 11:35:00,19.76,19.79,19.74,19.75,647700.0,14.4776,14.4995,14.4629,14.4702,647700.0
2009-02-06 11:40:00,19.76,19.81,19.73,19.8,607800.0,14.4776,14.5142,14.4556,14.5069,607800.0
2009-02-06 11:45:00,19.8,19.84,19.76,19.76,738500.0,14.5069,14.5362,14.4776,14.4776,738500.0
2009-02-06 11:50:00,19.77,19.77,19.69,19.73,780700.0,14.4849,14.4849,14.4263,14.4556,780700.0
2009-02-06 11:55:00,19.73,19.78,19.7,19.73,969700.0,14.4556,14.4922,14.4336,14.4556,969700.0
2009-02-06 12:00:00,19.73,19.74,19.68,19.73,1090400.0,14.4556,14.4629,14.419,14.4556,1090400.0
2009-02-06 12:05:00,19.72,19.74,19.7,19.73,510100.0,14.4483,14.4629,14.4336,14.4556,510100.0
2009-02-06 12:10:00,19.73,19.75,19.66,19.69,734200.0,14.4556,14.4702,14.4043,14.4263,734200.0
2009-02-06 12:15:00,19.69,19.72,19.65,19.65,694600.0,14.4263,14.4483,14.397,14.397,694600.0
2009-02-06 12:20:00,19.65,19.73,19.64,19.72,469300.0,14.397,14.4556,14.3896,14.4483,469300.0
2009-02-06 12:25:00,19.73,19.73,19.66,19.66,275900.0,14.4556,14.4556,14.4043,14.4043,275900.0
2009-02-06 12:30:00,19.67,19.71,19.65,19.67,442900.0,14.4116,14.4409,14.397,14.4116,442900.0
2009-02-06 12:35:00,19.67,19.75,19.67,19.73,964100.0,14.4116,14.4702,14.4116,14.4556,964100.0
2009-02-06 12:40:00,19.74,19.78,19.71,19.71,1429700.0,14.4629,14.4922,14.4409,14.4409,1429700.0
2009-02-06 12:45:00,19.71,19.77,19.7,19.74,944400.0,14.4409,14.4849,14.4336,14.4629,944400.0
2009-02-06 12:50:00,19.74,19.76,19.71,19.75,1355700.0,14.4629,14.4776,14.4409,14.4702,1355700.0
2009-02-06 12:55:00,19.74,19.77,19.73,19.76,518700.0,14.4629,14.4849,14.4556,14.4776,518700.0
2009-02-06 13:00:00,19.76,19.79,19.72,19.76,1129000.0,14.4776,14.4995,14.4483,14.4776,1129000.0
2009-02-06 13:05:00,19.76,19.84,19.75,19.81,788100.0,14.4776,14.5362,14.4702,14.5142,788100.0
2009-02-06 13:10:00,19.82,19.85,19.78,19.8,639700.0,14.5215,14.5435,14.4922,14.5069,639700.0
2009-02-06 13:15:00,19.81,19.89,19.81,19.89,1161100.0,14.5142,14.5728,14.5142,14.5728,1161100.0
2009-02-06 13:20:00,19.89,19.9,19.85,19.89,462400.0,14.5728,14.5801,14.5435,14.5728,462400.0
2009-02-06 13:25:00,19.9,19.9,19.84,19.88,901000.0,14.5801,14.5801,14.5362,14.5655,901000.0
2009-02-06 13:30:00,19.88,19.93,19.87,19.89,1198500.0,14.5655,14.6021,14.5582,14.5728,1198500.0
2009-02-06 13:35:00,19.89,19.9,19.68,19.9,563600.0,14.5728,14.5801,14.419,14.5801,563600.0
2009-02-06 13:40:00,19.9,19.92,19.86,19.89,807000.0,14.5801,14.5948,14.5508,14.5728,807000.0
2009-02-06 13:45:00,19.89,19.93,19.89,19.9,809800.0,14.5728,14.6021,14.5728,14.5801,809800.0
2009-02-06 13:50:00,19.89,19.9,19.83,19.84,832700.0,14.5728,14.5801,14.5289,14.5362,832700.0
2009-02-06 13:55:00,19.84,19.84,19.79,19.82,719600.0,14.5362,14.5362,14.4995,14.5215,719600.0
2009-02-06 14:00:00,19.81,19.82,19.72,19.73,915300.0,14.5142,14.5215,14.4483,14.4556,915300.0
2009-02-06 14:05:00,19.73,19.76,19.68,19.72,2261500.0,14.4556,14.4776,14.419,14.4483,2261500.0
2009-02-06 14:10:00,19.72,19.73,19.66,19.7,1679800.0,14.4483,14.4556,14.4043,14.4336,1679800.0
2009-02-06 14:15:00,19.7,19.71,19.63,19.64,925700.0,14.4336,14.4409,14.3823,14.3896,925700.0
2009-02-06 14:20:00,19.65,19.7,19.62,19.69,752000.0,14.397,14.4336,14.375,14.4263,752000.0
2009-02-06 14:25:00,19.69,19.71,19.69,19.69,495400.0,14.4263,14.4409,14.4263,14.4263,495400.0
2009-02-06 14:30:00,19.7,19.75,19.69,19.74,751300.0,14.4336,14.4702,14.4263,14.4629,751300.0
2009-02-06 14:35:00,19.74,19.78,19.71,19.73,672200.0,14.4629,14.4922,14.4409,14.4556,672200.0
2009-02-06 14:40:00,19.73,19.75,19.69,19.7,599400.0,14.4556,14.4702,14.4263,14.4336,599400.0
2009-02-06 14:45:00,19.71,19.71,19.67,19.67,396900.0,14.4409,14.4409,14.4116,14.4116,396900.0
2009-02-06 14:50:00,19.68,19.68,19.61,19.65,575300.0,14.419,14.419,14.3677,14.397,575300.0
2009-02-06 14:55:00,19.64,19.71,19.64,19.68,578400.0,14.3896,14.4409,14.3896,14.419,578400.0
2009-02-06 15:00:00,19.68,19.69,19.62,19.63,755100.0,14.419,14.4263,14.375,14.3823,755100.0
2009-02-06 15:05:00,19.62,19.65,19.6,19.62,710600.0,14.375,14.397,14.3603,14.375,710600.0
2009-02-06 15:10:00,19.62,19.65,19.57,19.63,889300.0,14.375,14.397,14.3384,14.3823,889300.0
2009-02-06 15:15:00,19.63,19.63,19.6,19.6,444400.0,14.3823,14.3823,14.3603,14.3603,444400.0
2009-02-06 15:20:00,19.61,19.65,19.58,19.65,671200.0,14.3677,14.397,14.3457,14.397,671200.0
2009-02-06 15:25:00,19.65,19.65,19.59,19.61,1173600.0,14.397,14.397,14.353,14.3677,1173600.0
2009-02-06 15:30:00,19.61,19.65,19.6,19.64,713000.0,14.3677,14.397,14.3603,14.3896,713000.0
2009-02-06 15:35:00,19.65,19.68,19.62,19.68,684700.0,14.397,14.419,14.375,14.419,684700.0
2009-02-06 15:40:00,19.67,19.77,19.67,19.69,1835200.0,14.4116,14.4849,14.4116,14.4263,1835200.0
2009-02-06 15:45:00,19.69,19.75,19.68,19.7,1229600.0,14.4263,14.4702,14.419,14.4336,1229600.0
2009-02-06 15:50:00,19.71,19.73,19.61,19.63,1891500.0,14.4409,14.4556,14.3677,14.3823,1891500.0
2009-02-06 15:55:00,19.62,19.76,19.59,19.7,3706700.0,14.375,14.4776,14.353,14.4336,3706700.0
2009-02-09 09:30:00,19.65,19.77,19.57,19.6,1501300.0,14.397,14.4849,14.3384,14.3603,1501300.0
2009-02-09 09:35:00,19.6,19.61,19.45,19.53,827200.0,14.3603,14.3677,14.2504,14.309,827200.0
2009-02-09 09:40:00,19.53,19.56,19.48,19.48,483500.0,14.309,14.331,14.2724,14.2724,483500.0
2009-02-09 09:45:00,19.48,19.52,19.43,19.5,869100.0,14.2724,14.3017,14.2358,14.2871,869100.0
2009-02-09 09:50:00,19.5,19.51,19.46,19.51,593700.0,14.2871,14.2944,14.2578,14.2944,593700.0
2009-02-09 09:55:00,19.5,19.51,19.44,19.49,571600.0,14.2871,14.2944,14.2431,14.2797,571600.0
2009-02-09 10:00:00,19.48,19.5,19.4,19.41,707900.0,14.2724,14.2871,14.2138,14.2211,707900.0
2009-02-09 10:05:00,19.4,19.41,19.34,19.37,1248100.0,14.2138,14.2211,14.1698,14.1918,1248100.0
2009-02-09 10:10:00,19.37,19.4,19.37,19.39,322700.0,14.1918,14.2138,14.1918,14.2065,322700.0
2009-02-09 10:15:00,19.37,19.45,19.37,19.45,536600.0,14.1918,14.2504,14.1918,14.2504,536600.0
2009-02-09 10:20:00,19.46,19.48,19.44,19.45,256400.0,14.2578,14.2724,14.2431,14.2504,256400.0
2009-02-09 10:25:00,19.45,19.5,19.4,19.4,628100.0,14.2504,14.2871,14.2138,14.2138,628100.0
2009-02-09 10:30:00,19.4,19.42,19.37,19.38,388000.0,14.2138,14.2285,14.1918,14.1991,388000.0
2009-02-09 10:35:00,19.37,19.42,19.37,19.42,604400.0,14.1918,14.2285,14.1918,14.2285,604400.0
2009-02-09 10:40:00,19.42,19.42,19.37,19.41,851900.0,14.2285,14.2285,14.1918,14.2211,851900.0
2009-02-09 10:45:00,19.4,19.5,19.39,19.5,900800.0,14.2138,14.2871,14.2065,14.2871,900800.0
2009-02-09 10:50:00,19.5,19.5,19.42,19.43,400600.0,14.2871,14.2871,14.2285,14.2358,400600.0
2009-02-09 10:55:00,19.43,19.51,19.41,19.51,701700.0,14.2358,14.2944,14.2211,14.2944,701700.0
2009-02-09 11:00:00,19.51,19.51,19.45,19.46,722500.0,14.2944,14.2944,14.2504,14.2578,722500.0
2009-02-09 11:05:00,19.46,19.5,19.43,19.5,513200.0,14.2578,14.2871,14.2358,14.2871,513200.0
2009-02-09 11:10:00,19.5,19.52,19.48,19.49,342500.0,14.2871,14.3017,14.2724,14.2797,342500.0
2009-02-09 11:15:00,19.48,19.49,19.45,19.47,365300.0,14.2724,14.2797,14.2504,14.2651,365300.0
2009-02-09 11:20:00,19.47,19.49,19.44,19.45,478200.0,14.2651,14.2797,14.2431,14.2504,478200.0
2009-02-09 11:25:00,19.45,19.48,19.44,19.44,309000.0,14.2504,14.2724,14.2431,14.2431,309000.0
2009-02-09 11:30:00,19.44,19.45,19.4,19.42,314100.0,14.2431,14.2504,14.2138,14.2285,314100.0
2009-02-09 11:35:00,19.42,19.45,19.41,19.41,210100.0,14.2285,14.2504,14.2211,14.2211,210100.0
2009-02-09 11:40:00,19.42,19.42,19.33,19.34,1014300.0,14.2285,14.2285,14.1625,14.1698,1014300.0
2009-02-09 11:45:00,19.35,19.36,19.31,19.33,774700.0,14.1772,14.1845,14.1479,14.1625,774700.0
2009-02-09 11:50:00,19.33,19.36,19.31,19.32,252100.0,14.1625,14.1845,14.1479,14.1552,252100.0
2009-02-09 11:55:00,19.32,19.34,19.31,19.31,185600.0,14.1552,14.1698,14.1479,14.1479,185600.0
2009-02-09 12:00:00,19.32,19.34,19.31,19.32,283700.0,14.1552,14.1698,14.1479,14.1552,283700.0
2009-02-09 12:05:00,19.32,19.34,19.31,19.31,313400.0,14.1552,14.1698,14.1479,14.1479,313400.0
2009-02-09 12:10:00,19.31,19.33,19.3,19.31,254300.0,14.1479,14.1625,14.1405,14.1479,254300.0
2009-02-09 12:15:00,19.32,19.37,19.31,19.36,331200.0,14.1552,14.1918,14.1479,14.1845,331200.0
2009-02-09 12:20:00,19.36,19.37,19.33,19.34,286000.0,14.1845,14.1918,14.1625,14.1698,286000.0
2009-02-09 12:25:00,19.33,19.39,19.32,19.39,496900.0,14.1625,14.2065,14.1552,14.2065,496900.0
2009-02-09 12:30:00,19.39,19.39,19.37,19.38,358800.0,14.2065,14.2065,14.1918,14.1991,358800.0
2009-02-09 12:35:00,19.38,19.39,19.37,19.38,124300.0,14.1991,14.2065,14.1918,14.1991,124300.0
2009-02-09 12:40:00,19.39,19.4,19.36,19.36,184900.0,14.2065,14.2138,14.1845,14.1845,184900.0
2009-02-09 12:45:00,19.37,19.4,19.36,19.39,146500.0,14.1918,14.2138,14.1845,14.2065,146500.0
2009-02-09 12:50:00,19.39,19.4,19.37,19.4,514900.0,14.2065,14.2138,14.1918,14.2138,514900.0
2009-02-09 12:55:00,19.39,19.4,19.38,19.39,218300.0,14.2065,14.2138,14.1991,14.2065,218300.0
2009-02-09 13:00:00,19.4,19.44,19.39,19.42,612700.0,14.2138,14.2431,14.2065,14.2285,612700.0
2009-02-09 13:05:00,19.41,19.46,19.4,19.45,538500.0,14.2211,14.2578,14.2138,14.2504,538500.0
2009-02-09 13:10:00,19.45,19.45,19.43,19.43,187600.0,14.2504,14.2504,14.2358,14.2358,187600.0
2009-02-09 13:15:00,19.44,19.46,19.4,19.41,334500.0,14.2431,14.2578,14.2138,14.2211,334500.0
2009-02-09 13:20:00,19.41,19.41,19.39,19.39,148300.0,14.2211,14.2211,14.2065,14.2065,148300.0
2009-02-09 13:25:00,19.39,19.4,19.37,19.37,99000.0,14.2065,14.2138,14.1918,14.1918,99000.0
2009-02-09 13:30:00,19.38,19.38,19.31,19.33,291000.0,14.1991,14.1991,14.1479,14.1625,291000.0
2009-02-09 13:35:00,19.33,19.35,19.3,19.35,229200.0,14.1625,14.1772,14.1405,14.1772,229200.0
2009-02-09 13:40:00,19.35,19.38,19.34,19.37,237300.0,14.1772,14.1991,14.1698,14.1918,237300.0
2009-02-09 13:45:00,19.38,19.38,19.36,19.38,144700.0,14.1991,14.1991,14.1845,14.1991,144700.0
2009-02-09 13:50:00,19.37,19.38,19.36,19.36,132000.0,14.1918,14.1991,14.1845,14.1845,132000.0
2009-02-09 13:55:00,19.36,19.39,19.35,19.39,194900.0,14.1845,14.2065,14.1772,14.2065,194900.0
2009-02-09 14:00:00,19.39,19.4,19.37,19.4,545000.0,14.2065,14.2138,14.1918,14.2138,545000.0
2009-02-09 14:05:00,19.4,19.4,19.39,19.4,188300.0,14.2138,14.2138,14.2065,14.2138,188300.0
2009-02-09 14:10:00,19.39,19.4,19.38,19.39,186900.0,14.2065,14.2138,14.1991,14.2065,186900.0
2009-02-09 14:15:00,19.38,19.39,19.33,19.35,664700.0,14.1991,14.2065,14.1625,14.1772,664700.0
2009-02-09 14:20:00,19.34,19.39,19.34,19.37,505700.0,14.1698,14.2065,14.1698,14.1918,505700.0
2009-02-09 14:25:00,19.37,19.37,19.3,19.32,907900.0,14.1918,14.1918,14.1405,14.1552,907900.0
2009-02-09 14:30:00,19.32,19.33,19.28,19.28,693600.0,14.1552,14.1625,14.1259,14.1259,693600.0
2009-02-09 14:35:00,19.28,19.34,19.26,19.34,843800.0,14.1259,14.1698,14.1112,14.1698,843800.0
2009-02-09 14:40:00,19.33,19.35,19.31,19.32,381900.0,14.1625,14.1772,14.1479,14.1552,381900.0
2009-02-09 14:45:00,19.33,19.34,19.29,19.33,387200.0,14.1625,14.1698,14.1332,14.1625,387200.0
2009-02-09 14:50:00,19.33,19.35,19.31,19.32,422500.0,14.1625,14.1772,14.1479,14.1552,422500.0
2009-02-09 14:55:00,19.32,19.37,19.31,19.35,744300.0,14.1552,14.1918,14.1479,14.1772,744300.0
2009-02-09 15:00:00,19.34,19.38,19.34,19.38,694600.0,14.1698,14.1991,14.1698,14.1991,694600.0
2009-02-09 15:05:00,19.38,19.39,19.37,19.37,548500.0,14.1991,14.2065,14.1918,14.1918,548500.0
2009-02-09 15:10:00,19.38,19.43,19.37,19.43,1253000.0,14.1991,14.2358,14.1918,14.2358,1253000.0
2009-02-09 15:15:00,19.43,19.43,19.37,19.4,512500.0,14.2358,14.2358,14.1918,14.2138,512500.0
2009-02-09 15:20:00,19.39,19.4,19.37,19.4,604800.0,14.2065,14.2138,14.1918,14.2138,604800.0
2009-02-09 15:25:00,19.4,19.41,19.38,19.4,644000.0,14.2138,14.2211,14.1991,14.2138,644000.0
2009-02-09 15:30:00,19.39,19.43,19.39,19.42,1069100.0,14.2065,14.2358,14.2065,14.2285,1069100.0
2009-02-09 15:35:00,19.42,19.44,19.38,19.4,1651400.0,14.2285,14.2431,14.1991,14.2138,1651400.0
2009-02-09 15:40:00,19.4,19.46,19.39,19.41,861700.0,14.2138,14.2578,14.2065,14.2211,861700.0
2009-02-09 15:45:00,19.4,19.42,19.36,19.39,1176900.0,14.2138,14.2285,14.1845,14.2065,1176900.0
2009-02-09 15:50:00,19.39,19.41,19.37,19.39,1010800.0,14.2065,14.2211,14.1918,14.2065,1010800.0
2009-02-09 15:55:00,19.39,19.45,19.35,19.44,2995000.0,14.2065,14.2504,14.1772,14.2431,2995000.0
2009-02-10 09:30:00,19.25,19.48,19.24,19.46,1508300.0,14.1039,14.2724,14.0966,14.2578,1508300.0
2009-02-10 09:35:00,19.46,19.5,19.41,19.5,1092200.0,14.2578,14.2871,14.2211,14.2871,1092200.0
2009-02-10 09:40:00,19.5,19.56,19.47,19.52,1214100.0,14.2871,14.331,14.2651,14.3017,1214100.0
2009-02-10 09:45:00,19.53,19.68,19.53,19.68,984100.0,14.309,14.419,14.309,14.419,984100.0
2009-02-10 09:50:00,19.68,19.8,19.67,19.73,1529800.0,14.419,14.5069,14.4116,14.4556,1529800.0
2009-02-10 09:55:00,19.72,19.74,19.59,19.61,2115900.0,14.4483,14.4629,14.353,14.3677,2115900.0
2009-02-10 10:00:00,19.61,19.62,19.54,19.58,876300.0,14.3677,14.375,14.3164,14.3457,876300.0
2009-02-10 10:05:00,19.58,19.68,19.57,19.63,754600.0,14.3457,14.419,14.3384,14.3823,754600.0
2009-02-10 10:10:00,19.63,19.65,19.59,19.6,933200.0,14.3823,14.397,14.353,14.3603,933200.0
2009-02-10 10:15:00,19.6,19.67,19.59,19.63,836700.0,14.3603,14.4116,14.353,14.3823,836700.0
2009-02-10 10:20:00,19.64,19.64,19.54,19.55,493000.0,14.3896,14.3896,14.3164,14.3237,493000.0
2009-02-10 10:25:00,19.55,19.62,19.54,19.61,1329400.0,14.3237,14.375,14.3164,14.3677,1329400.0
2009-02-10 10:30:00,19.61,19.69,19.59,19.68,975600.0,14.3677,14.4263,14.353,14.419,975600.0
2009-02-10 10:35:00,19.68,19.71,19.66,19.67,951800.0,14.419,14.4409,14.4043,14.4116,951800.0
2009-02-10 10:40:00,19.67,19.7,19.64,19.64,566000.0,14.4116,14.4336,14.3896,14.3896,566000.0
2009-02-10 10:45:00,19.64,19.67,19.64,19.67,293100.0,14.3896,14.4116,14.3896,14.4116,293100.0
2009-02-10 10:50:00,19.66,19.68,19.63,19.64,545300.0,14.4043,14.419,14.3823,14.3896,545300.0
2009-02-10 10:55:00,19.64,19.67,19.59,19.6,500600.0,14.3896,14.4116,14.353,14.3603,500600.0
2009-02-10 11:00:00,19.59,19.68,19.55,19.57,1077600.0,14.353,14.419,14.3237,14.3384,1077600.0
2009-02-10 11:05:00,19.57,19.58,19.3,19.39,1989200.0,14.3384,14.3457,14.1405,14.2065,1989200.0
2009-02-10 11:10:00,19.39,19.42,19.3,19.37,2218000.0,14.2065,14.2285,14.1405,14.1918,2218000.0
2009-02-10 11:15:00,19.38,19.49,19.33,19.49,1419400.0,14.1991,14.2797,14.1625,14.2797,1419400.0
2009-02-10 11:20:00,19.49,19.61,19.48,19.5,1708800.0,14.2797,14.3677,14.2724,14.2871,1708800.0
2009-02-10 11:25:00,19.5,19.52,19.43,19.46,1167000.0,14.2871,14.3017,14.2358,14.2578,1167000.0
2009-02-10 11:30:00,19.46,19.46,19.2,19.2,2434100.0,14.2578,14.2578,14.0673,14.0673,2434100.0
2009-02-10 11:35:00,19.19,19.23,19.05,19.16,2054800.0,14.0599,14.0892,13.9574,14.038,2054800.0
2009-02-10 11:40:00,19.16,19.36,19.14,19.28,1534900.0,14.038,14.1845,14.0233,14.1259,1534900.0
2009-02-10 11:45:00,19.29,19.3,19.19,19.26,1499300.0,14.1332,14.1405,14.0599,14.1112,1499300.0
2009-02-10 11:50:00,19.26,19.26,19.16,19.18,895400.0,14.1112,14.1112,14.038,14.0526,895400.0
2009-02-10 11:55:00,19.18,19.38,19.18,19.24,1675800.0,14.0526,14.1991,14.0526,14.0966,1675800.0
2009-02-10 12:00:00,19.25,19.32,19.2,19.26,577300.0,14.1039,14.1552,14.0673,14.1112,577300.0
2009-02-10 12:05:00,19.26,19.27,19.2,19.2,407400.0,14.1112,14.1186,14.0673,14.0673,407400.0
2009-02-10 12:10:00,19.21,19.29,19.2,19.27,444200.0,14.0746,14.1332,14.0673,14.1186,444200.0
2009-02-10 12:15:00,19.27,19.33,19.25,19.32,1362500.0,14.1186,14.1625,14.1039,14.1552,1362500.0
2009-02-10 12:20:00,19.31,19.35,19.29,19.29,893800.0,14.1479,14.1772,14.1332,14.1332,893800.0
2009-02-10 12:25:00,19.3,19.3,19.19,19.21,336000.0,14.1405,14.1405,14.0599,14.0746,336000.0
2009-02-10 12:30:00,19.2,19.21,19.1,19.13,447900.0,14.0673,14.0746,13.994,14.016,447900.0
2009-02-10 12:35:00,19.12,19.18,19.1,19.14,678100.0,14.0087,14.0526,13.994,14.0233,678100.0
2009-02-10 12:40:00,19.15,19.19,19.12,19.16,663600.0,14.0306,14.0599,14.0087,14.038,663600.0
2009-02-10 12:45:00,19.16,19.18,19.14,19.18,269600.0,14.038,14.0526,14.0233,14.0526,269600.0
2009-02-10 12:50:00,19.18,19.21,19.17,19.18,320600.0,14.0526,14.0746,14.0453,14.0526,320600.0
2009-02-10 12:55:00,19.18,19.24,19.17,19.19,416300.0,14.0526,14.0966,14.0453,14.0599,416300.0
2009-02-10 13:00:00,19.19,19.2,19.15,19.17,400300.0,14.0599,14.0673,14.0306,14.0453,400300.0
2009-02-10 13:05:00,19.17,19.19,19.13,19.14,642300.0,14.0453,14.0599,14.016,14.0233,642300.0
2009-02-10 13:10:00,19.13,19.18,19.1,19.16,814900.0,14.016,14.0526,13.994,14.038,814900.0
2009-02-10 13:15:00,19.16,19.2,19.05,19.06,351100.0,14.038,14.0673,13.9574,13.9647,351100.0
2009-02-10 13:20:00,19.06,19.06,18.98,19.01,1355400.0,13.9647,13.9647,13.9061,13.9281,1355400.0
2009-02-10 13:25:00,19.0,19.04,18.98,18.98,931600.0,13.9207,13.95,13.9061,13.9061,931600.0
2009-02-10 13:30:00,18.98,19.01,18.94,18.95,841300.0,13.9061,13.9281,13.8768,13.8841,841300.0
2009-02-10 13:35:00,18.95,19.03,18.94,19.03,520200.0,13.8841,13.9427,13.8768,13.9427,520200.0
2009-02-10 13:40:00,19.03,19.04,18.99,19.03,384500.0,13.9427,13.95,13.9134,13.9427,384500.0
2009-02-10 13:45:00,19.02,19.04,18.97,19.02,451100.0,13.9354,13.95,13.8988,13.9354,451100.0
2009-02-10 13:50:00,19.03,19.07,19.0,19.01,547900.0,13.9427,13.972,13.9207,13.9281,547900.0
2009-02-10 13:55:00,19.01,19.05,19.01,19.03,335900.0,13.9281,13.9574,13.9281,13.9427,335900.0
2009-02-10 14:00:00,19.03,19.1,19.01,19.06,443000.0,13.9427,13.994,13.9281,13.9647,443000.0
2009-02-10 14:05:00,19.06,19.09,19.05,19.07,484300.0,13.9647,13.9867,13.9574,13.972,484300.0
2009-02-10 14:10:00,19.07,19.08,19.03,19.03,338000.0,13.972,13.9793,13.9427,13.9427,338000.0
2009-02-10 14:15:00,19.03,19.06,19.01,19.05,354100.0,13.9427,13.9647,13.9281,13.9574,354100.0
2009-02-10 14:20:00,19.06,19.06,18.98,19.0,426300.0,13.9647,13.9647,13.9061,13.9207,426300.0
2009-02-10 14:25:00,19.0,19.01,18.94,18.97,716100.0,13.9207,13.9281,13.8768,13.8988,716100.0
2009-02-10 14:30:00,18.97,18.98,18.88,18.95,1435500.0,13.8988,13.9061,13.8328,13.8841,1435500.0
2009-02-10 14:35:00,18.95,18.95,18.88,18.94,509100.0,13.8841,13.8841,13.8328,13.8768,509100.0
2009-02-10 14:40:00,18.94,19.02,18.93,18.93,580500.0,13.8768,13.9354,13.8694,13.8694,580500.0
2009-02-10 14:45:00,18.94,19.0,18.93,18.96,374000.0,13.8768,13.9207,13.8694,13.8914,374000.0
2009-02-10 14:50:00,18.96,18.96,18.9,18.91,455900.0,13.8914,13.8914,13.8475,13.8548,455900.0
2009-02-10 14:55:00,18.91,18.93,18.86,18.86,654400.0,13.8548,13.8694,13.8182,13.8182,654400.0
2009-02-10 15:00:00,18.87,18.98,18.87,18.97,619200.0,13.8255,13.9061,13.8255,13.8988,619200.0
2009-02-10 15:05:00,18.97,19.0,18.94,18.99,850200.0,13.8988,13.9207,13.8768,13.9134,850200.0
2009-02-10 15:10:00,19.0,19.03,18.89,18.91,1391500.0,13.9207,13.9427,13.8401,13.8548,1391500.0
2009-02-10 15:15:00,18.9,18.93,18.83,18.85,1177700.0,13.8475,13.8694,13.7962,13.8108,1177700.0
2009-02-10 15:20:00,18.85,18.86,18.81,18.84,949600.0,13.8108,13.8182,13.7815,13.8035,949600.0
2009-02-10 15:25:00,18.84,18.89,18.83,18.85,1028500.0,13.8035,13.8401,13.7962,13.8108,1028500.0
2009-02-10 15:30:00,18.86,18.89,18.81,18.83,1394500.0,13.8182,13.8401,13.7815,13.7962,1394500.0
2009-02-10 15:35:00,18.84,18.88,18.77,18.78,1734700.0,13.8035,13.8328,13.7522,13.7595,1734700.0
2009-02-10 15:40:00,18.78,18.8,18.7,18.78,1594500.0,13.7595,13.7742,13.7009,13.7595,1594500.0
2009-02-10 15:45:00,18.77,18.87,18.73,18.82,2083400.0,13.7522,13.8255,13.7229,13.7889,2083400.0
2009-02-10 15:50:00,18.83,18.93,18.72,18.9,2828100.0,13.7962,13.8694,13.7156,13.8475,2828100.0
2009-02-10 15:55:00,18.9,18.93,18.79,18.79,3586300.0,13.8475,13.8694,13.7669,13.7669,3586300.0
2009-02-11 09:30:00,18.94,19.04,18.94,18.95,1112700.0,13.8768,13.95,13.8768,13.8841,1112700.0
2009-02-11 09:35:00,18.95,19.08,18.92,19.08,740100.0,13.8841,13.9793,13.8621,13.9793,740100.0
2009-02-11 09:40:00,19.08,19.13,19.04,19.07,1242600.0,13.9793,14.016,13.95,13.972,1242600.0
2009-02-11 09:45:00,19.07,19.18,19.06,19.16,1354100.0,13.972,14.0526,13.9647,14.038,1354100.0
2009-02-11 09:50:00,19.17,19.28,19.15,19.25,1290000.0,14.0453,14.1259,14.0306,14.1039,1290000.0
2009-02-11 09:55:00,19.25,19.29,19.21,19.24,847500.0,14.1039,14.1332,14.0746,14.0966,847500.0
2009-02-11 10:00:00,19.23,19.31,19.21,19.29,1130100.0,14.0892,14.1479,14.0746,14.1332,1130100.0
2009-02-11 10:05:00,19.29,19.3,19.22,19.25,1896100.0,14.1332,14.1405,14.0819,14.1039,1896100.0
2009-02-11 10:10:00,19.25,19.34,19.25,19.3,1590300.0,14.1039,14.1698,14.1039,14.1405,1590300.0
2009-02-11 10:15:00,19.29,19.3,19.21,19.24,1285000.0,14.1332,14.1405,14.0746,14.0966,1285000.0
2009-02-11 10:20:00,19.24,19.27,19.21,19.23,349800.0,14.0966,14.1186,14.0746,14.0892,349800.0
2009-02-11 10:25:00,19.24,19.25,19.11,19.13,1290100.0,14.0966,14.1039,14.0013,14.016,1290100.0
2009-02-11 10:30:00,19.14,19.19,19.1,19.13,1160400.0,14.0233,14.0599,13.994,14.016,1160400.0
2009-02-11 10:35:00,19.13,19.18,19.1,19.16,770400.0,14.016,14.0526,13.994,14.038,770400.0
2009-02-11 10:40:00,19.16,19.34,19.15,19.25,1300800.0,14.038,14.1698,14.0306,14.1039,1300800.0
2009-02-11 10:45:00,19.25,19.32,19.2,19.32,773800.0,14.1039,14.1552,14.0673,14.1552,773800.0
2009-02-11 10:50:00,19.32,19.37,19.31,19.32,762800.0,14.1552,14.1918,14.1479,14.1552,762800.0
2009-02-11 10:55:00,19.32,19.35,19.3,19.3,529400.0,14.1552,14.1772,14.1405,14.1405,529400.0
2009-02-11 11:00:00,19.3,19.3,19.24,19.28,353700.0,14.1405,14.1405,14.0966,14.1259,353700.0
2009-02-11 11:05:00,19.27,19.3,19.24,19.24,309300.0,14.1186,14.1405,14.0966,14.0966,309300.0
2009-02-11 11:10:00,19.24,19.3,19.21,19.28,562600.0,14.0966,14.1405,14.0746,14.1259,562600.0
2009-02-11 11:15:00,19.29,19.32,19.27,19.29,469200.0,14.1332,14.1552,14.1186,14.1332,469200.0
2009-02-11 11:20:00,19.29,19.31,19.27,19.28,406000.0,14.1332,14.1479,14.1186,14.1259,406000.0
2009-02-11 11:25:00,19.28,19.3,19.25,19.28,533100.0,14.1259,14.1405,14.1039,14.1259,533100.0
2009-02-11 11:30:00,19.29,19.35,19.25,19.25,633700.0,14.1332,14.1772,14.1039,14.1039,633700.0
2009-02-11 11:35:00,19.26,19.3,19.24,19.29,533500.0,14.1112,14.1405,14.0966,14.1332,533500.0
2009-02-11 11:40:00,19.29,19.3,19.27,19.28,303000.0,14.1332,14.1405,14.1186,14.1259,303000.0
2009-02-11 11:45:00,19.29,19.3,19.25,19.26,350900.0,14.1332,14.1405,14.1039,14.1112,350900.0
2009-02-11 11:50:00,19.26,19.27,19.23,19.25,365600.0,14.1112,14.1186,14.0892,14.1039,365600.0
2009-02-11 11:55:00,19.25,19.25,19.21,19.25,301400.0,14.1039,14.1039,14.0746,14.1039,301400.0
2009-02-11 12:00:00,19.25,19.3,19.24,19.29,201300.0,14.1039,14.1405,14.0966,14.1332,201300.0
2009-02-11 12:05:00,19.3,19.37,19.29,19.36,754600.0,14.1405,14.1918,14.1332,14.1845,754600.0
2009-02-11 12:10:00,19.35,19.36,19.27,19.27,449700.0,14.1772,14.1845,14.1186,14.1186,449700.0
2009-02-11 12:15:00,19.27,19.28,19.22,19.23,354100.0,14.1186,14.1259,14.0819,14.0892,354100.0
2009-02-11 12:20:00,19.24,19.25,19.19,19.2,631200.0,14.0966,14.1039,14.0599,14.0673,631200.0
2009-02-11 12:25:00,19.2,19.21,19.15,19.19,448400.0,14.0673,14.0746,14.0306,14.0599,448400.0
2009-02-11 12:30:00,19.19,19.2,19.13,19.16,346300.0,14.0599,14.0673,14.016,14.038,346300.0
2009-02-11 12:35:00,19.16,19.25,19.14,19.23,571900.0,14.038,14.1039,14.0233,14.0892,571900.0
2009-02-11 12:40:00,19.25,19.34,19.25,19.27,891300.0,14.1039,14.1698,14.1039,14.1186,891300.0
2009-02-11 12:45:00,19.27,19.3,19.26,19.28,263600.0,14.1186,14.1405,14.1112,14.1259,263600.0
2009-02-11 12:50:00,19.29,19.3,19.25,19.25,206000.0,14.1332,14.1405,14.1039,14.1039,206000.0
2009-02-11 12:55:00,19.25,19.26,19.13,19.15,699100.0,14.1039,14.1112,14.016,14.0306,699100.0
2009-02-11 13:00:00,19.15,19.21,19.15,19.2,469500.0,14.0306,14.0746,14.0306,14.0673,469500.0
2009-02-11 13:05:00,19.2,19.2,19.12,19.15,727600.0,14.0673,14.0673,14.0087,14.0306,727600.0
2009-02-11 13:10:00,19.15,19.2,19.13,19.2,563800.0,14.0306,14.0673,14.016,14.0673,563800.0
2009-02-11 13:15:00,19.19,19.21,19.17,19.18,324900.0,14.0599,14.0746,14.0453,14.0526,324900.0
2009-02-11 13:20:00,19.17,19.22,19.17,19.17,372500.0,14.0453,14.0819,14.0453,14.0453,372500.0
2009-02-11 13:25:00,19.18,19.23,19.15,19.21,570200.0,14.0526,14.0892,14.0306,14.0746,570200.0
2009-02-11 13:30:00,19.21,19.22,19.17,19.19,555000.0,14.0746,14.0819,14.0453,14.0599,555000.0
2009-02-11 13:35:00,19.18,19.21,19.16,19.17,227600.0,14.0526,14.0746,14.038,14.0453,227600.0
2009-02-11 13:40:00,19.17,19.18,19.1,19.1,493000.0,14.0453,14.0526,13.994,13.994,493000.0
2009-02-11 13:45:00,19.09,19.19,19.01,19.04,567300.0,13.9867,14.0599,13.9281,13.95,567300.0
2009-02-11 13:50:00,19.04,19.08,19.03,19.07,315000.0,13.95,13.9793,13.9427,13.972,315000.0
2009-02-11 13:55:00,19.06,19.07,19.01,19.02,209000.0,13.9647,13.972,13.9281,13.9354,209000.0
2009-02-11 14:00:00,19.03,19.09,19.02,19.08,423800.0,13.9427,13.9867,13.9354,13.9793,423800.0
2009-02-11 14:05:00,19.07,19.11,19.06,19.11,290600.0,13.972,14.0013,13.9647,14.0013,290600.0
2009-02-11 14:10:00,19.11,19.12,19.04,19.09,640700.0,14.0013,14.0087,13.95,13.9867,640700.0
2009-02-11 14:15:00,19.09,19.09,19.01,19.01,1186600.0,13.9867,13.9867,13.9281,13.9281,1186600.0
2009-02-11 14:20:00,19.01,19.2,18.99,19.05,575900.0,13.9281,14.0673,13.9134,13.9574,575900.0
2009-02-11 14:25:00,19.05,19.14,19.05,19.13,571600.0,13.9574,14.0233,13.9574,14.016,571600.0
2009-02-11 14:30:00,19.13,19.18,19.11,19.15,721000.0,14.016,14.0526,14.0013,14.0306,721000.0
2009-02-11 14:35:00,19.15,19.21,19.15,19.17,367300.0,14.0306,14.0746,14.0306,14.0453,367300.0
2009-02-11 14:40:00,19.17,19.21,19.16,19.18,420100.0,14.0453,14.0746,14.038,14.0526,420100.0
2009-02-11 14:45:00,19.19,19.21,19.18,19.19,458000.0,14.0599,14.0746,14.0526,14.0599,458000.0
2009-02-11 14:50:00,19.2,19.35,19.19,19.26,1412900.0,14.0673,14.1772,14.0599,14.1112,1412900.0
2009-02-11 14:55:00,19.27,19.44,19.26,19.41,1248700.0,14.1186,14.2431,14.1112,14.2211,1248700.0
2009-02-11 15:00:00,19.42,19.44,19.33,19.35,977200.0,14.2285,14.2431,14.1625,14.1772,977200.0
2009-02-11 15:05:00,19.35,19.44,19.35,19.37,1513400.0,14.1772,14.2431,14.1772,14.1918,1513400.0
2009-02-11 15:10:00,19.37,19.45,19.37,19.44,687200.0,14.1918,14.2504,14.1918,14.2431,687200.0
2009-02-11 15:15:00,19.44,19.49,19.39,19.4,1060100.0,14.2431,14.2797,14.2065,14.2138,1060100.0
2009-02-11 15:20:00,19.39,19.4,19.32,19.36,839800.0,14.2065,14.2138,14.1552,14.1845,839800.0
2009-02-11 15:25:00,19.37,19.4,19.33,19.37,699500.0,14.1918,14.2138,14.1625,14.1918,699500.0
2009-02-11 15:30:00,19.36,19.4,19.25,19.25,722000.0,14.1845,14.2138,14.1039,14.1039,722000.0
2009-02-11 15:35:00,19.25,19.31,19.25,19.29,414200.0,14.1039,14.1479,14.1039,14.1332,414200.0
2009-02-11 15:40:00,19.29,19.31,19.24,19.27,638000.0,14.1332,14.1479,14.0966,14.1186,638000.0
2009-02-11 15:45:00,19.28,19.33,19.26,19.29,812100.0,14.1259,14.1625,14.1112,14.1332,812100.0
2009-02-11 15:50:00,19.29,19.32,19.24,19.28,1503900.0,14.1332,14.1552,14.0966,14.1259,1503900.0
2009-02-11 15:55:00,19.28,19.29,19.21,19.21,1865400.0,14.1259,14.1332,14.0746,14.0746,1865400.0
2009-02-12 09:30:00,19.0,19.11,18.96,19.02,1431600.0,13.9207,14.0013,13.8914,13.9354,1431600.0
2009-02-12 09:35:00,19.02,19.09,18.95,18.96,1095700.0,13.9354,13.9867,13.8841,13.8914,1095700.0
2009-02-12 09:40:00,18.96,18.99,18.87,18.98,840200.0,13.8914,13.9134,13.8255,13.9061,840200.0
2009-02-12 09:45:00,18.98,19.02,18.94,18.96,768100.0,13.9061,13.9354,13.8768,13.8914,768100.0
2009-02-12 09:50:00,18.96,18.97,18.76,18.8,1254000.0,13.8914,13.8988,13.7449,13.7742,1254000.0
2009-02-12 09:55:00,18.81,18.81,18.71,18.78,1216700.0,13.7815,13.7815,13.7083,13.7595,1216700.0
2009-02-12 10:00:00,18.78,18.78,18.63,18.71,1480400.0,13.7595,13.7595,13.6496,13.7083,1480400.0
2009-02-12 10:05:00,18.71,18.77,18.68,18.75,868700.0,13.7083,13.7522,13.6863,13.7376,868700.0
2009-02-12 10:10:00,18.76,18.78,18.72,18.77,815700.0,13.7449,13.7595,13.7156,13.7522,815700.0
2009-02-12 10:15:00,18.78,18.78,18.64,18.73,1472000.0,13.7595,13.7595,13.657,13.7229,1472000.0
2009-02-12 10:20:00,18.73,18.84,18.7,18.79,1308500.0,13.7229,13.8035,13.7009,13.7669,1308500.0
2009-02-12 10:25:00,18.8,18.85,18.76,18.81,665300.0,13.7742,13.8108,13.7449,13.7815,665300.0
2009-02-12 10:30:00,18.81,18.81,18.74,18.77,575600.0,13.7815,13.7815,13.7302,13.7522,575600.0
2009-02-12 10:35:00,18.77,18.79,18.74,18.75,358500.0,13.7522,13.7669,13.7302,13.7376,358500.0
2009-02-12 10:40:00,18.75,18.82,18.72,18.81,994100.0,13.7376,13.7889,13.7156,13.7815,994100.0
2009-02-12 10:45:00,18.81,18.86,18.79,18.86,795500.0,13.7815,13.8182,13.7669,13.8182,795500.0
2009-02-12 10:50:00,18.86,18.87,18.78,18.84,807300.0,13.8182,13.8255,13.7595,13.8035,807300.0
2009-02-12 10:55:00,18.83,18.83,18.74,18.75,607400.0,13.7962,13.7962,13.7302,13.7376,607400.0
2009-02-12 11:00:00,18.75,18.79,18.69,18.78,955600.0,13.7376,13.7669,13.6936,13.7595,955600.0
2009-02-12 11:05:00,18.78,18.85,18.78,18.83,894600.0,13.7595,13.8108,13.7595,13.7962,894600.0
2009-02-12 11:10:00,18.83,18.85,18.76,18.76,873700.0,13.7962,13.8108,13.7449,13.7449,873700.0
2009-02-12 11:15:00,18.76,18.77,18.68,18.71,765700.0,13.7449,13.7522,13.6863,13.7083,765700.0
2009-02-12 11:20:00,18.71,18.73,18.68,18.72,620700.0,13.7083,13.7229,13.6863,13.7156,620700.0
2009-02-12 11:25:00,18.72,18.8,18.71,18.75,553800.0,13.7156,13.7742,13.7083,13.7376,553800.0
2009-02-12 11:30:00,18.75,18.84,18.75,18.82,1150800.0,13.7376,13.8035,13.7376,13.7889,1150800.0
2009-02-12 11:35:00,18.82,18.84,18.8,18.8,419600.0,13.7889,13.8035,13.7742,13.7742,419600.0
2009-02-12 11:40:00,18.8,18.91,18.8,18.91,992100.0,13.7742,13.8548,13.7742,13.8548,992100.0
2009-02-12 11:45:00,18.91,19.03,18.9,19.0,1143400.0,13.8548,13.9427,13.8475,13.9207,1143400.0
2009-02-12 11:50:00,19.0,19.04,18.96,18.98,1014300.0,13.9207,13.95,13.8914,13.9061,1014300.0
2009-02-12 11:55:00,18.97,18.98,18.92,18.93,1024600.0,13.8988,13.9061,13.8621,13.8694,1024600.0
2009-02-12 12:00:00,18.93,19.0,18.91,19.0,474800.0,13.8694,13.9207,13.8548,13.9207,474800.0
2009-02-12 12:05:00,19.0,19.01,18.97,18.97,338400.0,13.9207,13.9281,13.8988,13.8988,338400.0
2009-02-12 12:10:00,18.98,18.98,18.92,18.92,322000.0,13.9061,13.9061,13.8621,13.8621,322000.0
2009-02-12 12:15:00,18.93,18.99,18.92,18.98,245700.0,13.8694,13.9134,13.8621,13.9061,245700.0
2009-02-12 12:20:00,18.97,19.05,18.97,19.03,470100.0,13.8988,13.9574,13.8988,13.9427,470100.0
2009-02-12 12:25:00,19.04,19.16,19.03,19.11,632800.0,13.95,14.038,13.9427,14.0013,632800.0
2009-02-12 12:30:00,19.11,19.13,19.07,19.08,310600.0,14.0013,14.016,13.972,13.9793,310600.0
2009-02-12 12:35:00,19.07,19.08,19.03,19.05,449200.0,13.972,13.9793,13.9427,13.9574,449200.0
2009-02-12 12:40:00,19.05,19.06,19.01,19.02,429700.0,13.9574,13.9647,13.9281,13.9354,429700.0
2009-02-12 12:45:00,19.02,19.02,18.95,18.95,374400.0,13.9354,13.9354,13.8841,13.8841,374400.0
2009-02-12 12:50:00,18.95,18.97,18.92,18.96,309000.0,13.8841,13.8988,13.8621,13.8914,309000.0
2009-02-12 12:55:00,18.96,19.0,18.95,18.95,208300.0,13.8914,13.9207,13.8841,13.8841,208300.0
2009-02-12 13:00:00,18.96,18.96,18.86,18.87,587100.0,13.8914,13.8914,13.8182,13.8255,587100.0
2009-02-12 13:05:00,18.87,18.89,18.83,18.88,340200.0,13.8255,13.8401,13.7962,13.8328,340200.0
2009-02-12 13:10:00,18.88,18.93,18.85,18.85,413800.0,13.8328,13.8694,13.8108,13.8108,413800.0
2009-02-12 13:15:00,18.85,18.86,18.8,18.8,504200.0,13.8108,13.8182,13.7742,13.7742,504200.0
2009-02-12 13:20:00,18.8,18.82,18.77,18.77,577400.0,13.7742,13.7889,13.7522,13.7522,577400.0
2009-02-12 13:25:00,18.77,18.85,18.77,18.82,327200.0,13.7522,13.8108,13.7522,13.7889,327200.0
2009-02-12 13:30:00,18.81,18.87,18.81,18.84,413000.0,13.7815,13.8255,13.7815,13.8035,413000.0
2009-02-12 13:35:00,18.84,18.85,18.78,18.79,580900.0,13.8035,13.8108,13.7595,13.7669,580900.0
2009-02-12 13:40:00,18.8,18.84,18.78,18.83,414900.0,13.7742,13.8035,13.7595,13.7962,414900.0
2009-02-12 13:45:00,18.84,18.85,18.78,18.84,463400.0,13.8035,13.8108,13.7595,13.8035,463400.0
2009-02-12 13:50:00,18.85,18.91,18.85,18.91,322300.0,13.8108,13.8548,13.8108,13.8548,322300.0
2009-02-12 13:55:00,18.91,18.94,18.86,18.91,612400.0,13.8548,13.8768,13.8182,13.8548,612400.0
2009-02-12 14:00:00,18.91,18.92,18.85,18.86,599900.0,13.8548,13.8621,13.8108,13.8182,599900.0
2009-02-12 14:05:00,18.86,18.92,18.85,18.89,710600.0,13.8182,13.8621,13.8108,13.8401,710600.0
2009-02-12 14:10:00,18.9,18.92,18.86,18.86,298300.0,13.8475,13.8621,13.8182,13.8182,298300.0
2009-02-12 14:15:00,18.86,18.96,18.86,18.91,633100.0,13.8182,13.8914,13.8182,13.8548,633100.0
2009-02-12 14:20:00,18.92,18.94,18.86,18.92,645200.0,13.8621,13.8768,13.8182,13.8621,645200.0
2009-02-12 14:25:00,18.91,18.92,18.86,18.87,432000.0,13.8548,13.8621,13.8182,13.8255,432000.0
2009-02-12 14:30:00,18.87,18.9,18.84,18.85,581000.0,13.8255,13.8475,13.8035,13.8108,581000.0
2009-02-12 14:35:00,18.85,18.87,18.79,18.81,590800.0,13.8108,13.8255,13.7669,13.7815,590800.0
2009-02-12 14:40:00,18.8,18.81,18.72,18.73,486100.0,13.7742,13.7815,13.7156,13.7229,486100.0
2009-02-12 14:45:00,18.73,18.74,18.66,18.7,726900.0,13.7229,13.7302,13.6716,13.7009,726900.0
2009-02-12 14:50:00,18.7,18.7,18.62,18.62,566200.0,13.7009,13.7009,13.6423,13.6423,566200.0
2009-02-12 14:55:00,18.62,18.66,18.6,18.66,888100.0,13.6423,13.6716,13.6277,13.6716,888100.0
2009-02-12 15:00:00,18.66,18.67,18.57,18.6,891500.0,13.6716,13.679,13.6057,13.6277,891500.0
2009-02-12 15:05:00,18.6,18.65,18.54,18.65,1008100.0,13.6277,13.6643,13.5837,13.6643,1008100.0
2009-02-12 15:10:00,18.65,18.76,18.64,18.72,1148700.0,13.6643,13.7449,13.657,13.7156,1148700.0
2009-02-12 15:15:00,18.72,18.77,18.71,18.74,1011200.0,13.7156,13.7522,13.7083,13.7302,1011200.0
2009-02-12 15:20:00,18.73,18.84,18.67,18.79,1096100.0,13.7229,13.8035,13.679,13.7669,1096100.0
2009-02-12 15:25:00,18.79,18.95,18.78,18.95,1803900.0,13.7669,13.8841,13.7595,13.8841,1803900.0
2009-02-12 15:30:00,18.95,19.01,18.86,18.92,1518800.0,13.8841,13.9281,13.8182,13.8621,1518800.0
2009-02-12 15:35:00,18.93,19.0,18.87,18.92,1582400.0,13.8694,13.9207,13.8255,13.8621,1582400.0
2009-02-12 15:40:00,18.91,19.19,18.91,19.16,2648700.0,13.8548,14.0599,13.8548,14.038,2648700.0
2009-02-12 15:45:00,19.16,19.17,19.07,19.09,1179200.0,14.038,14.0453,13.972,13.9867,1179200.0
2009-02-12 15:50:00,19.09,19.24,19.07,19.23,3816500.0,13.9867,14.0966,13.972,14.0892,3816500.0
2009-02-12 15:55:00,19.24,19.32,19.16,19.32,3753800.0,14.0966,14.1552,14.038,14.1552,3753800.0
2009-02-13 09:30:00,19.27,19.4,19.23,19.33,1457400.0,14.1186,14.2138,14.0892,14.1625,1457400.0
2009-02-13 09:35:00,19.33,19.36,19.24,19.32,1487100.0,14.1625,14.1845,14.0966,14.1552,1487100.0
2009-02-13 09:40:00,19.31,19.36,19.3,19.33,695400.0,14.1479,14.1845,14.1405,14.1625,695400.0
2009-02-13 09:45:00,19.34,19.34,19.22,19.27,1856100.0,14.1698,14.1698,14.0819,14.1186,1856100.0
2009-02-13 09:50:00,19.26,19.27,19.11,19.13,1599800.0,14.1112,14.1186,14.0013,14.016,1599800.0
2009-02-13 09:55:00,19.13,19.27,19.09,19.25,882000.0,14.016,14.1186,13.9867,14.1039,882000.0
2009-02-13 10:00:00,19.25,19.39,19.25,19.38,1136300.0,14.1039,14.2065,14.1039,14.1991,1136300.0
2009-02-13 10:05:00,19.37,19.42,19.37,19.38,852700.0,14.1918,14.2285,14.1918,14.1991,852700.0
2009-02-13 10:10:00,19.38,19.46,19.38,19.4,1241300.0,14.1991,14.2578,14.1991,14.2138,1241300.0
2009-02-13 10:15:00,19.39,19.4,19.25,19.27,859400.0,14.2065,14.2138,14.1039,14.1186,859400.0
2009-02-13 10:20:00,19.27,19.35,19.24,19.35,768000.0,14.1186,14.1772,14.0966,14.1772,768000.0
2009-02-13 10:25:00,19.35,19.36,19.29,19.33,487700.0,14.1772,14.1845,14.1332,14.1625,487700.0
2009-02-13 10:30:00,19.34,19.4,19.34,19.39,462800.0,14.1698,14.2138,14.1698,14.2065,462800.0
2009-02-13 10:35:00,19.39,19.42,19.39,19.41,376200.0,14.2065,14.2285,14.2065,14.2211,376200.0
2009-02-13 10:40:00,19.42,19.43,19.39,19.4,540700.0,14.2285,14.2358,14.2065,14.2138,540700.0
2009-02-13 10:45:00,19.4,19.43,19.39,19.43,461700.0,14.2138,14.2358,14.2065,14.2358,461700.0
2009-02-13 10:50:00,19.43,19.47,19.39,19.39,695800.0,14.2358,14.2651,14.2065,14.2065,695800.0
2009-02-13 10:55:00,19.39,19.47,19.39,19.42,411900.0,14.2065,14.2651,14.2065,14.2285,411900.0
2009-02-13 11:00:00,19.43,19.43,19.35,19.39,516700.0,14.2358,14.2358,14.1772,14.2065,516700.0
2009-02-13 11:05:00,19.39,19.4,19.33,19.35,552700.0,14.2065,14.2138,14.1625,14.1772,552700.0
2009-02-13 11:10:00,19.35,19.37,19.3,19.3,338500.0,14.1772,14.1918,14.1405,14.1405,338500.0
2009-02-13 11:15:00,19.3,19.32,19.27,19.31,358800.0,14.1405,14.1552,14.1186,14.1479,358800.0
2009-02-13 11:20:00,19.31,19.31,19.26,19.3,787900.0,14.1479,14.1479,14.1112,14.1405,787900.0
2009-02-13 11:25:00,19.29,19.34,19.27,19.33,266700.0,14.1332,14.1698,14.1186,14.1625,266700.0
2009-02-13 11:30:00,19.32,19.33,19.28,19.32,576300.0,14.1552,14.1625,14.1259,14.1552,576300.0
2009-02-13 11:35:00,19.32,19.32,19.28,19.29,295100.0,14.1552,14.1552,14.1259,14.1332,295100.0
2009-02-13 11:40:00,19.29,19.31,19.25,19.27,486700.0,14.1332,14.1479,14.1039,14.1186,486700.0
2009-02-13 11:45:00,19.27,19.29,19.22,19.24,555400.0,14.1186,14.1332,14.0819,14.0966,555400.0
2009-02-13 11:50:00,19.24,19.25,19.2,19.25,317100.0,14.0966,14.1039,14.0673,14.1039,317100.0
2009-02-13 11:55:00,19.25,19.27,19.23,19.23,533100.0,14.1039,14.1186,14.0892,14.0892,533100.0
2009-02-13 12:00:00,19.23,19.29,19.23,19.27,355400.0,14.0892,14.1332,14.0892,14.1186,355400.0
2009-02-13 12:05:00,19.26,19.29,19.24,19.26,447000.0,14.1112,14.1332,14.0966,14.1112,447000.0
2009-02-13 12:10:00,19.27,19.28,19.25,19.28,276800.0,14.1186,14.1259,14.1039,14.1259,276800.0
2009-02-13 12:15:00,19.27,19.28,19.22,19.24,299200.0,14.1186,14.1259,14.0819,14.0966,299200.0
2009-02-13 12:20:00,19.24,19.28,19.22,19.28,288200.0,14.0966,14.1259,14.0819,14.1259,288200.0
2009-02-13 12:25:00,19.28,19.3,19.27,19.29,309400.0,14.1259,14.1405,14.1186,14.1332,309400.0
2009-02-13 12:30:00,19.3,19.3,19.24,19.25,468000.0,14.1405,14.1405,14.0966,14.1039,468000.0
2009-02-13 12:35:00,19.25,19.29,19.24,19.24,272400.0,14.1039,14.1332,14.0966,14.0966,272400.0
2009-02-13 12:40:00,19.25,19.27,19.21,19.21,356100.0,14.1039,14.1186,14.0746,14.0746,356100.0
2009-02-13 12:45:00,19.21,19.24,19.21,19.22,280200.0,14.0746,14.0966,14.0746,14.0819,280200.0
2009-02-13 12:50:00,19.22,19.25,19.16,19.17,898700.0,14.0819,14.1039,14.038,14.0453,898700.0
2009-02-13 12:55:00,19.17,19.19,19.16,19.19,255800.0,14.0453,14.0599,14.038,14.0599,255800.0
2009-02-13 13:00:00,19.18,19.21,19.17,19.19,214600.0,14.0526,14.0746,14.0453,14.0599,214600.0
2009-02-13 13:05:00,19.19,19.22,19.17,19.2,275200.0,14.0599,14.0819,14.0453,14.0673,275200.0
2009-02-13 13:10:00,19.2,19.21,19.17,19.17,259300.0,14.0673,14.0746,14.0453,14.0453,259300.0
2009-02-13 13:15:00,19.17,19.23,19.17,19.2,333500.0,14.0453,14.0892,14.0453,14.0673,333500.0
2009-02-13 13:20:00,19.21,19.23,19.2,19.2,296400.0,14.0746,14.0892,14.0673,14.0673,296400.0
2009-02-13 13:25:00,19.21,19.24,19.2,19.23,287500.0,14.0746,14.0966,14.0673,14.0892,287500.0
2009-02-13 13:30:00,19.23,19.25,19.2,19.24,446800.0,14.0892,14.1039,14.0673,14.0966,446800.0
2009-02-13 13:35:00,19.24,19.25,19.2,19.23,508600.0,14.0966,14.1039,14.0673,14.0892,508600.0
2009-02-13 13:40:00,19.23,19.27,19.21,19.27,342200.0,14.0892,14.1186,14.0746,14.1186,342200.0
2009-02-13 13:45:00,19.26,19.33,19.24,19.32,599400.0,14.1112,14.1625,14.0966,14.1552,599400.0
2009-02-13 13:50:00,19.33,19.33,19.28,19.3,361500.0,14.1625,14.1625,14.1259,14.1405,361500.0
2009-02-13 13:55:00,19.3,19.32,19.23,19.27,404500.0,14.1405,14.1552,14.0892,14.1186,404500.0
2009-02-13 14:00:00,19.26,19.32,19.26,19.28,333700.0,14.1112,14.1552,14.1112,14.1259,333700.0
2009-02-13 14:05:00,19.28,19.28,19.2,19.22,657900.0,14.1259,14.1259,14.0673,14.0819,657900.0
2009-02-13 14:10:00,19.22,19.24,19.21,19.23,247400.0,14.0819,14.0966,14.0746,14.0892,247400.0
2009-02-13 14:15:00,19.24,19.26,19.18,19.26,514400.0,14.0966,14.1112,14.0526,14.1112,514400.0
2009-02-13 14:20:00,19.25,19.28,19.22,19.24,416800.0,14.1039,14.1259,14.0819,14.0966,416800.0
2009-02-13 14:25:00,19.24,19.28,19.23,19.24,404100.0,14.0966,14.1259,14.0892,14.0966,404100.0
2009-02-13 14:30:00,19.24,19.25,19.21,19.24,396600.0,14.0966,14.1039,14.0746,14.0966,396600.0
2009-02-13 14:35:00,19.25,19.26,19.22,19.25,256500.0,14.1039,14.1112,14.0819,14.1039,256500.0
2009-02-13 14:40:00,19.25,19.28,19.24,19.25,287300.0,14.1039,14.1259,14.0966,14.1039,287300.0
2009-02-13 14:45:00,19.25,19.28,19.23,19.27,367700.0,14.1039,14.1259,14.0892,14.1186,367700.0
2009-02-13 14:50:00,19.27,19.3,19.23,19.3,383600.0,14.1186,14.1405,14.0892,14.1405,383600.0
2009-02-13 14:55:00,19.29,19.3,19.24,19.26,272500.0,14.1332,14.1405,14.0966,14.1112,272500.0
2009-02-13 15:00:00,19.27,19.28,19.23,19.25,383200.0,14.1186,14.1259,14.0892,14.1039,383200.0
2009-02-13 15:05:00,19.25,19.26,19.17,19.19,561500.0,14.1039,14.1112,14.0453,14.0599,561500.0
2009-02-13 15:10:00,19.19,19.2,19.1,19.13,606700.0,14.0599,14.0673,13.994,14.016,606700.0
2009-02-13 15:15:00,19.14,19.14,19.1,19.12,451400.0,14.0233,14.0233,13.994,14.0087,451400.0
2009-02-13 15:20:00,19.13,19.18,19.11,19.15,755300.0,14.016,14.0526,14.0013,14.0306,755300.0
2009-02-13 15:25:00,19.16,19.22,19.14,19.21,570300.0,14.038,14.0819,14.0233,14.0746,570300.0
2009-02-13 15:30:00,19.22,19.27,19.21,19.24,442700.0,14.0819,14.1186,14.0746,14.0966,442700.0
2009-02-13 15:35:00,19.25,19.25,19.2,19.22,701600.0,14.1039,14.1039,14.0673,14.0819,701600.0
2009-02-13 15:40:00,19.22,19.27,19.19,19.24,526400.0,14.0819,14.1186,14.0599,14.0966,526400.0
2009-02-13 15:45:00,19.24,19.26,19.18,19.25,591400.0,14.0966,14.1112,14.0526,14.1039,591400.0
2009-02-13 15:50:00,19.25,19.25,19.19,19.21,1064400.0,14.1039,14.1039,14.0599,14.0746,1064400.0
2009-02-13 15:55:00,19.21,19.21,19.04,19.08,2139200.0,14.0746,14.0746,13.95,13.9793,2139200.0
2009-02-17 09:30:00,18.45,18.5,18.27,18.32,2410400.0,13.6149,13.6518,13.4821,13.519,2410400.0
2009-02-17 09:35:00,18.33,18.46,18.3,18.3,1357000.0,13.5264,13.6223,13.5042,13.5042,1357000.0
2009-02-17 09:40:00,18.3,18.41,18.3,18.4,878300.0,13.5042,13.5854,13.5042,13.578,878300.0
2009-02-17 09:45:00,18.41,18.43,18.08,18.1,1614800.0,13.5854,13.6001,13.3419,13.3566,1614800.0
2009-02-17 09:50:00,18.08,18.11,17.89,17.95,3920200.0,13.3419,13.364,13.2017,13.2459,3920200.0
2009-02-17 09:55:00,17.95,18.01,17.91,17.96,1712500.0,13.2459,13.2902,13.2164,13.2533,1712500.0
2009-02-17 10:00:00,17.97,18.0,17.95,17.97,1124100.0,13.2607,13.2828,13.2459,13.2607,1124100.0
2009-02-17 10:05:00,17.96,18.07,17.96,18.03,1460500.0,13.2533,13.3345,13.2533,13.305,1460500.0
2009-02-17 10:10:00,18.02,18.08,17.98,18.03,1206800.0,13.2976,13.3419,13.2681,13.305,1206800.0
2009-02-17 10:15:00,18.02,18.04,17.95,17.96,1029400.0,13.2976,13.3124,13.2459,13.2533,1029400.0
2009-02-17 10:20:00,17.96,18.0,17.93,17.99,902200.0,13.2533,13.2828,13.2312,13.2755,902200.0
2009-02-17 10:25:00,17.99,18.05,17.97,18.05,824000.0,13.2755,13.3197,13.2607,13.3197,824000.0
2009-02-17 10:30:00,18.05,18.15,18.05,18.14,1373100.0,13.3197,13.3935,13.3197,13.3861,1373100.0
2009-02-17 10:35:00,18.14,18.14,18.04,18.06,748400.0,13.3861,13.3861,13.3124,13.3271,748400.0
2009-02-17 10:40:00,18.06,18.15,18.05,18.11,891300.0,13.3271,13.3935,13.3197,13.364,891300.0
2009-02-17 10:45:00,18.11,18.12,18.07,18.1,666300.0,13.364,13.3714,13.3345,13.3566,666300.0
2009-02-17 10:50:00,18.1,18.21,18.1,18.18,1189900.0,13.3566,13.4378,13.3566,13.4157,1189900.0
2009-02-17 10:55:00,18.18,18.2,18.13,18.15,1761100.0,13.4157,13.4304,13.3788,13.3935,1761100.0
2009-02-17 11:00:00,18.14,18.16,18.1,18.13,1396100.0,13.3861,13.4009,13.3566,13.3788,1396100.0
2009-02-17 11:05:00,18.13,18.14,18.07,18.13,1152300.0,13.3788,13.3861,13.3345,13.3788,1152300.0
2009-02-17 11:10:00,18.14,18.15,18.09,18.12,589200.0,13.3861,13.3935,13.3493,13.3714,589200.0
2009-02-17 11:15:00,18.12,18.19,18.12,18.19,703300.0,13.3714,13.423,13.3714,13.423,703300.0
2009-02-17 11:20:00,18.18,18.25,18.16,18.19,1343700.0,13.4157,13.4673,13.4009,13.423,1343700.0
2009-02-17 11:25:00,18.19,18.2,18.14,18.15,499400.0,13.423,13.4304,13.3861,13.3935,499400.0
2009-02-17 11:30:00,18.15,18.17,18.12,18.15,704800.0,13.3935,13.4083,13.3714,13.3935,704800.0
2009-02-17 11:35:00,18.15,18.19,18.15,18.17,570400.0,13.3935,13.423,13.3935,13.4083,570400.0
2009-02-17 11:40:00,18.16,18.23,18.16,18.23,752300.0,13.4009,13.4526,13.4009,13.4526,752300.0
2009-02-17 11:45:00,18.23,18.23,18.16,18.16,448700.0,13.4526,13.4526,13.4009,13.4009,448700.0
2009-02-17 11:50:00,18.16,18.2,18.13,18.19,1109600.0,13.4009,13.4304,13.3788,13.423,1109600.0
2009-02-17 11:55:00,18.19,18.2,18.16,18.18,780600.0,13.423,13.4304,13.4009,13.4157,780600.0
2009-02-17 12:00:00,18.18,18.26,18.18,18.22,1124600.0,13.4157,13.4747,13.4157,13.4452,1124600.0
2009-02-17 12:05:00,18.22,18.23,18.2,18.2,270800.0,13.4452,13.4526,13.4304,13.4304,270800.0
2009-02-17 12:10:00,18.2,18.21,18.18,18.19,436400.0,13.4304,13.4378,13.4157,13.423,436400.0
2009-02-17 12:15:00,18.19,18.26,18.19,18.23,462600.0,13.423,13.4747,13.423,13.4526,462600.0
2009-02-17 12:20:00,18.23,18.25,18.16,18.17,570200.0,13.4526,13.4673,13.4009,13.4083,570200.0
2009-02-17 12:25:00,18.17,18.23,18.15,18.21,590000.0,13.4083,13.4526,13.3935,13.4378,590000.0
2009-02-17 12:30:00,18.22,18.24,18.21,18.22,235700.0,13.4452,13.4599,13.4378,13.4452,235700.0
2009-02-17 12:35:00,18.21,18.23,18.21,18.23,260700.0,13.4378,13.4526,13.4378,13.4526,260700.0
2009-02-17 12:40:00,18.23,18.26,18.22,18.25,220000.0,13.4526,13.4747,13.4452,13.4673,220000.0
2009-02-17 12:45:00,18.24,18.26,18.22,18.22,638100.0,13.4599,13.4747,13.4452,13.4452,638100.0
2009-02-17 12:50:00,18.23,18.23,18.19,18.21,470500.0,13.4526,13.4526,13.423,13.4378,470500.0
2009-02-17 12:55:00,18.21,18.26,18.21,18.26,484400.0,13.4378,13.4747,13.4378,13.4747,484400.0
2009-02-17 13:00:00,18.25,18.26,18.23,18.24,679800.0,13.4673,13.4747,13.4526,13.4599,679800.0
2009-02-17 13:05:00,18.24,18.24,18.21,18.23,588900.0,13.4599,13.4599,13.4378,13.4526,588900.0
2009-02-17 13:10:00,18.22,18.23,18.19,18.2,329100.0,13.4452,13.4526,13.423,13.4304,329100.0
2009-02-17 13:15:00,18.19,18.2,18.15,18.16,317300.0,13.423,13.4304,13.3935,13.4009,317300.0
2009-02-17 13:20:00,18.16,18.17,18.14,18.15,633100.0,13.4009,13.4083,13.3861,13.3935,633100.0
2009-02-17 13:25:00,18.15,18.21,18.15,18.21,610500.0,13.3935,13.4378,13.3935,13.4378,610500.0
2009-02-17 13:30:00,18.2,18.26,18.18,18.26,516200.0,13.4304,13.4747,13.4157,13.4747,516200.0
2009-02-17 13:35:00,18.26,18.27,18.24,18.24,569200.0,13.4747,13.4821,13.4599,13.4599,569200.0
2009-02-17 13:40:00,18.24,18.32,18.23,18.31,493400.0,13.4599,13.519,13.4526,13.5116,493400.0
2009-02-17 13:45:00,18.31,18.37,18.25,18.33,639300.0,13.5116,13.5559,13.4673,13.5264,639300.0
2009-02-17 13:50:00,18.34,18.34,18.24,18.27,913700.0,13.5337,13.5337,13.4599,13.4821,913700.0
2009-02-17 13:55:00,18.27,18.27,18.2,18.24,751200.0,13.4821,13.4821,13.4304,13.4599,751200.0
2009-02-17 14:00:00,18.25,18.26,18.22,18.25,240800.0,13.4673,13.4747,13.4452,13.4673,240800.0
2009-02-17 14:05:00,18.26,18.34,18.25,18.33,550400.0,13.4747,13.5337,13.4673,13.5264,550400.0
2009-02-17 14:10:00,18.34,18.41,18.33,18.39,1160100.0,13.5337,13.5854,13.5264,13.5706,1160100.0
2009-02-17 14:15:00,18.39,18.42,18.37,18.38,540300.0,13.5706,13.5928,13.5559,13.5633,540300.0
2009-02-17 14:20:00,18.38,18.43,18.37,18.38,632700.0,13.5633,13.6001,13.5559,13.5633,632700.0
2009-02-17 14:25:00,18.39,18.4,18.35,18.36,609800.0,13.5706,13.578,13.5411,13.5485,609800.0
2009-02-17 14:30:00,18.36,18.43,18.35,18.4,477600.0,13.5485,13.6001,13.5411,13.578,477600.0
2009-02-17 14:35:00,18.41,18.5,18.4,18.47,666600.0,13.5854,13.6518,13.578,13.6297,666600.0
2009-02-17 14:40:00,18.46,18.5,18.43,18.5,1096900.0,13.6223,13.6518,13.6001,13.6518,1096900.0
2009-02-17 14:45:00,18.5,18.5,18.42,18.42,399800.0,13.6518,13.6518,13.5928,13.5928,399800.0
2009-02-17 14:50:00,18.42,18.5,18.42,18.43,1059000.0,13.5928,13.6518,13.5928,13.6001,1059000.0
2009-02-17 14:55:00,18.43,18.43,18.35,18.38,556900.0,13.6001,13.6001,13.5411,13.5633,556900.0
2009-02-17 15:00:00,18.39,18.39,18.3,18.35,440900.0,13.5706,13.5706,13.5042,13.5411,440900.0
2009-02-17 15:05:00,18.35,18.41,18.34,18.4,820600.0,13.5411,13.5854,13.5337,13.578,820600.0
2009-02-17 15:10:00,18.39,18.43,18.36,18.37,365500.0,13.5706,13.6001,13.5485,13.5559,365500.0
2009-02-17 15:15:00,18.38,18.41,18.3,18.31,521500.0,13.5633,13.5854,13.5042,13.5116,521500.0
2009-02-17 15:20:00,18.31,18.34,18.28,18.32,531200.0,13.5116,13.5337,13.4895,13.519,531200.0
2009-02-17 15:25:00,18.32,18.34,18.23,18.27,698700.0,13.519,13.5337,13.4526,13.4821,698700.0
2009-02-17 15:30:00,18.27,18.48,18.27,18.47,1249200.0,13.4821,13.637,13.4821,13.6297,1249200.0
2009-02-17 15:35:00,18.48,18.5,18.41,18.44,1521400.0,13.637,13.6518,13.5854,13.6075,1521400.0
2009-02-17 15:40:00,18.45,18.46,18.31,18.35,1542900.0,13.6149,13.6223,13.5116,13.5411,1542900.0
2009-02-17 15:45:00,18.35,18.41,18.26,18.26,1254300.0,13.5411,13.5854,13.4747,13.4747,1254300.0
2009-02-17 15:50:00,18.27,18.28,18.2,18.21,2047800.0,13.4821,13.4895,13.4304,13.4378,2047800.0
2009-02-17 15:55:00,18.21,18.24,18.1,18.1,2917000.0,13.4378,13.4599,13.3566,13.3566,2917000.0
2009-02-18 09:30:00,18.22,18.34,18.19,18.25,1175100.0,13.4452,13.5337,13.423,13.4673,1175100.0
2009-02-18 09:35:00,18.26,18.34,18.23,18.3,987600.0,13.4747,13.5337,13.4526,13.5042,987600.0
2009-02-18 09:40:00,18.28,18.29,18.25,18.27,886700.0,13.4895,13.4968,13.4673,13.4821,886700.0
2009-02-18 09:45:00,18.27,18.28,18.22,18.25,575800.0,13.4821,13.4895,13.4452,13.4673,575800.0
2009-02-18 09:50:00,18.26,18.26,18.15,18.17,810300.0,13.4747,13.4747,13.3935,13.4083,810300.0
2009-02-18 09:55:00,18.17,18.22,18.14,18.21,1103000.0,13.4083,13.4452,13.3861,13.4378,1103000.0
2009-02-18 10:00:00,18.21,18.24,18.16,18.16,464300.0,13.4378,13.4599,13.4009,13.4009,464300.0
2009-02-18 10:05:00,18.17,18.2,18.09,18.1,667600.0,13.4083,13.4304,13.3493,13.3566,667600.0
2009-02-18 10:10:00,18.1,18.11,18.0,18.01,1790300.0,13.3566,13.364,13.2828,13.2902,1790300.0
2009-02-18 10:15:00,18.02,18.1,18.01,18.05,928000.0,13.2976,13.3566,13.2902,13.3197,928000.0
2009-02-18 10:20:00,18.05,18.14,18.04,18.14,620200.0,13.3197,13.3861,13.3124,13.3861,620200.0
2009-02-18 10:25:00,18.13,18.2,18.12,18.19,525700.0,13.3788,13.4304,13.3714,13.423,525700.0
2009-02-18 10:30:00,18.19,18.2,18.15,18.19,1652800.0,13.423,13.4304,13.3935,13.423,1652800.0
2009-02-18 10:35:00,18.19,18.2,18.14,18.16,724500.0,13.423,13.4304,13.3861,13.4009,724500.0
2009-02-18 10:40:00,18.16,18.2,18.16,18.16,563700.0,13.4009,13.4304,13.4009,13.4009,563700.0
2009-02-18 10:45:00,18.16,18.2,18.12,18.12,792300.0,13.4009,13.4304,13.3714,13.3714,792300.0
2009-02-18 10:50:00,18.13,18.14,18.09,18.09,820500.0,13.3788,13.3861,13.3493,13.3493,820500.0
2009-02-18 10:55:00,18.1,18.1,18.05,18.07,1274900.0,13.3566,13.3566,13.3197,13.3345,1274900.0
2009-02-18 11:00:00,18.07,18.08,18.05,18.07,326900.0,13.3345,13.3419,13.3197,13.3345,326900.0
2009-02-18 11:05:00,18.06,18.13,18.06,18.12,523200.0,13.3271,13.3788,13.3271,13.3714,523200.0
2009-02-18 11:10:00,18.12,18.19,18.11,18.18,521400.0,13.3714,13.423,13.364,13.4157,521400.0
2009-02-18 11:15:00,18.18,18.23,18.17,18.2,680700.0,13.4157,13.4526,13.4083,13.4304,680700.0
2009-02-18 11:20:00,18.21,18.29,18.2,18.28,1003700.0,13.4378,13.4968,13.4304,13.4895,1003700.0
2009-02-18 11:25:00,18.27,18.3,18.25,18.28,468200.0,13.4821,13.5042,13.4673,13.4895,468200.0
2009-02-18 11:30:00,18.28,18.32,18.26,18.3,831100.0,13.4895,13.519,13.4747,13.5042,831100.0
2009-02-18 11:35:00,18.29,18.32,18.29,18.32,260300.0,13.4968,13.519,13.4968,13.519,260300.0
2009-02-18 11:40:00,18.32,18.38,18.29,18.38,638800.0,13.519,13.5633,13.4968,13.5633,638800.0
2009-02-18 11:45:00,18.38,18.38,18.33,18.33,245200.0,13.5633,13.5633,13.5264,13.5264,245200.0
2009-02-18 11:50:00,18.33,18.35,18.31,18.31,283600.0,13.5264,13.5411,13.5116,13.5116,283600.0
2009-02-18 11:55:00,18.32,18.35,18.31,18.32,391000.0,13.519,13.5411,13.5116,13.519,391000.0
2009-02-18 12:00:00,18.33,18.39,18.31,18.36,607200.0,13.5264,13.5706,13.5116,13.5485,607200.0
2009-02-18 12:05:00,18.37,18.43,18.32,18.41,703100.0,13.5559,13.6001,13.519,13.5854,703100.0
2009-02-18 12:10:00,18.41,18.45,18.41,18.41,333100.0,13.5854,13.6149,13.5854,13.5854,333100.0
2009-02-18 12:15:00,18.42,18.43,18.34,18.34,557900.0,13.5928,13.6001,13.5337,13.5337,557900.0
2009-02-18 12:20:00,18.34,18.35,18.3,18.3,393600.0,13.5337,13.5411,13.5042,13.5042,393600.0
2009-02-18 12:25:00,18.3,18.31,18.24,18.31,572700.0,13.5042,13.5116,13.4599,13.5116,572700.0
2009-02-18 12:30:00,18.3,18.34,18.27,18.28,329200.0,13.5042,13.5337,13.4821,13.4895,329200.0
2009-02-18 12:35:00,18.28,18.32,18.25,18.25,391900.0,13.4895,13.519,13.4673,13.4673,391900.0
2009-02-18 12:40:00,18.25,18.28,18.24,18.27,252600.0,13.4673,13.4895,13.4599,13.4821,252600.0
2009-02-18 12:45:00,18.27,18.3,18.26,18.27,509200.0,13.4821,13.5042,13.4747,13.4821,509200.0
2009-02-18 12:50:00,18.27,18.29,18.23,18.28,474900.0,13.4821,13.4968,13.4526,13.4895,474900.0
2009-02-18 12:55:00,18.28,18.31,18.26,18.27,242600.0,13.4895,13.5116,13.4747,13.4821,242600.0
2009-02-18 13:00:00,18.28,18.32,18.22,18.24,378500.0,13.4895,13.519,13.4452,13.4599,378500.0
2009-02-18 13:05:00,18.24,18.28,18.22,18.25,252100.0,13.4599,13.4895,13.4452,13.4673,252100.0
2009-02-18 13:10:00,18.24,18.25,18.22,18.22,368200.0,13.4599,13.4673,13.4452,13.4452,368200.0
2009-02-18 13:15:00,18.23,18.23,18.16,18.16,639700.0,13.4526,13.4526,13.4009,13.4009,639700.0
2009-02-18 13:20:00,18.16,18.18,18.15,18.16,360000.0,13.4009,13.4157,13.3935,13.4009,360000.0
2009-02-18 13:25:00,18.17,18.19,18.16,18.17,274600.0,13.4083,13.423,13.4009,13.4083,274600.0
2009-02-18 13:30:00,18.18,18.18,18.14,18.18,237400.0,13.4157,13.4157,13.3861,13.4157,237400.0
2009-02-18 13:35:00,18.18,18.22,18.13,18.13,517900.0,13.4157,13.4452,13.3788,13.3788,517900.0
2009-02-18 13:40:00,18.13,18.14,18.1,18.12,395400.0,13.3788,13.3861,13.3566,13.3714,395400.0
2009-02-18 13:45:00,18.11,18.13,18.1,18.11,339600.0,13.364,13.3788,13.3566,13.364,339600.0
2009-02-18 13:50:00,18.1,18.11,18.05,18.11,532900.0,13.3566,13.364,13.3197,13.364,532900.0
2009-02-18 13:55:00,18.1,18.14,18.1,18.1,226900.0,13.3566,13.3861,13.3566,13.3566,226900.0
2009-02-18 14:00:00,18.11,18.16,18.07,18.13,594900.0,13.364,13.4009,13.3345,13.3788,594900.0
2009-02-18 14:05:00,18.13,18.19,18.13,18.18,356200.0,13.3788,13.423,13.3788,13.4157,356200.0
2009-02-18 14:10:00,18.18,18.18,18.05,18.05,719200.0,13.4157,13.4157,13.3197,13.3197,719200.0
2009-02-18 14:15:00,18.05,18.11,18.04,18.1,935200.0,13.3197,13.364,13.3124,13.3566,935200.0
2009-02-18 14:20:00,18.1,18.15,18.1,18.14,493600.0,13.3566,13.3935,13.3566,13.3861,493600.0
2009-02-18 14:25:00,18.14,18.15,18.07,18.11,488400.0,13.3861,13.3935,13.3345,13.364,488400.0
2009-02-18 14:30:00,18.12,18.15,18.08,18.13,716900.0,13.3714,13.3935,13.3419,13.3788,716900.0
2009-02-18 14:35:00,18.14,18.14,18.06,18.08,231900.0,13.3861,13.3861,13.3271,13.3419,231900.0
2009-02-18 14:40:00,18.08,18.08,18.03,18.05,697500.0,13.3419,13.3419,13.305,13.3197,697500.0
2009-02-18 14:45:00,18.05,18.08,18.03,18.04,503000.0,13.3197,13.3419,13.305,13.3124,503000.0
2009-02-18 14:50:00,18.05,18.07,18.04,18.06,300100.0,13.3197,13.3345,13.3124,13.3271,300100.0
2009-02-18 14:55:00,18.06,18.18,18.02,18.18,1016700.0,13.3271,13.4157,13.2976,13.4157,1016700.0
2009-02-18 15:00:00,18.17,18.19,18.13,18.19,819200.0,13.4083,13.423,13.3788,13.423,819200.0
2009-02-18 15:05:00,18.18,18.2,18.09,18.1,1005400.0,13.4157,13.4304,13.3493,13.3566,1005400.0
2009-02-18 15:10:00,18.1,18.2,18.09,18.2,989800.0,13.3566,13.4304,13.3493,13.4304,989800.0
2009-02-18 15:15:00,18.19,18.2,18.15,18.17,785100.0,13.423,13.4304,13.3935,13.4083,785100.0
2009-02-18 15:20:00,18.17,18.2,18.1,18.18,778100.0,13.4083,13.4304,13.3566,13.4157,778100.0
2009-02-18 15:25:00,18.17,18.19,18.07,18.1,786900.0,13.4083,13.423,13.3345,13.3566,786900.0
2009-02-18 15:30:00,18.09,18.16,18.07,18.12,773600.0,13.3493,13.4009,13.3345,13.3714,773600.0
2009-02-18 15:35:00,18.11,18.13,18.08,18.12,708100.0,13.364,13.3788,13.3419,13.3714,708100.0
2009-02-18 15:40:00,18.12,18.14,18.08,18.1,1235100.0,13.3714,13.3861,13.3419,13.3566,1235100.0
2009-02-18 15:45:00,18.1,18.11,18.05,18.05,702300.0,13.3566,13.364,13.3197,13.3197,702300.0
2009-02-18 15:50:00,18.05,18.12,18.05,18.08,1222500.0,13.3197,13.3714,13.3197,13.3419,1222500.0
2009-02-18 15:55:00,18.09,18.13,18.07,18.12,1978400.0,13.3493,13.3788,13.3345,13.3714,1978400.0
2009-02-19 09:30:00,18.3,18.38,18.24,18.26,1813000.0,13.5042,13.5633,13.4599,13.4747,1813000.0
2009-02-19 09:35:00,18.26,18.3,18.17,18.19,879000.0,13.4747,13.5042,13.4083,13.423,879000.0
2009-02-19 09:40:00,18.19,18.3,18.18,18.22,590900.0,13.423,13.5042,13.4157,13.4452,590900.0
2009-02-19 09:45:00,18.22,18.22,18.1,18.11,797500.0,13.4452,13.4452,13.3566,13.364,797500.0
2009-02-19 09:50:00,18.11,18.14,18.08,18.12,1102800.0,13.364,13.3861,13.3419,13.3714,1102800.0
2009-02-19 09:55:00,18.12,18.16,18.1,18.14,893200.0,13.3714,13.4009,13.3566,13.3861,893200.0
2009-02-19 10:00:00,18.15,18.16,18.08,18.14,626300.0,13.3935,13.4009,13.3419,13.3861,626300.0
2009-02-19 10:05:00,18.14,18.14,18.08,18.11,478800.0,13.3861,13.3861,13.3419,13.364,478800.0
2009-02-19 10:10:00,18.11,18.12,18.06,18.1,581100.0,13.364,13.3714,13.3271,13.3566,581100.0
2009-02-19 10:15:00,18.11,18.11,18.05,18.06,665800.0,13.364,13.364,13.3197,13.3271,665800.0
2009-02-19 10:20:00,18.06,18.1,18.04,18.09,588300.0,13.3271,13.3566,13.3124,13.3493,588300.0
2009-02-19 10:25:00,18.09,18.12,18.05,18.1,765400.0,13.3493,13.3714,13.3197,13.3566,765400.0
2009-02-19 10:30:00,18.1,18.11,18.05,18.06,662200.0,13.3566,13.364,13.3197,13.3271,662200.0
2009-02-19 10:35:00,18.06,18.06,18.02,18.05,697800.0,13.3271,13.3271,13.2976,13.3197,697800.0
2009-02-19 10:40:00,18.05,18.09,18.05,18.08,192800.0,13.3197,13.3493,13.3197,13.3419,192800.0
2009-02-19 10:45:00,18.09,18.1,18.06,18.09,250200.0,13.3493,13.3566,13.3271,13.3493,250200.0
2009-02-19 10:50:00,18.08,18.08,18.01,18.02,457900.0,13.3419,13.3419,13.2902,13.2976,457900.0
2009-02-19 10:55:00,18.01,18.03,18.0,18.01,390200.0,13.2902,13.305,13.2828,13.2902,390200.0
2009-02-19 11:00:00,18.0,18.08,17.99,18.06,572600.0,13.2828,13.3419,13.2755,13.3271,572600.0
2009-02-19 11:05:00,18.05,18.11,18.05,18.08,351000.0,13.3197,13.364,13.3197,13.3419,351000.0
2009-02-19 11:10:00,18.08,18.08,18.03,18.04,494000.0,13.3419,13.3419,13.305,13.3124,494000.0
2009-02-19 11:15:00,18.03,18.06,18.02,18.05,258500.0,13.305,13.3271,13.2976,13.3197,258500.0
2009-02-19 11:20:00,18.04,18.07,18.03,18.03,470900.0,13.3124,13.3345,13.305,13.305,470900.0
2009-02-19 11:25:00,18.04,18.06,18.03,18.05,254400.0,13.3124,13.3271,13.305,13.3197,254400.0
2009-02-19 11:30:00,18.05,18.05,18.01,18.03,667300.0,13.3197,13.3197,13.2902,13.305,667300.0
2009-02-19 11:35:00,18.02,18.05,18.01,18.03,381300.0,13.2976,13.3197,13.2902,13.305,381300.0
2009-02-19 11:40:00,18.03,18.04,17.96,17.98,398900.0,13.305,13.3124,13.2533,13.2681,398900.0
2009-02-19 11:45:00,17.97,18.0,17.96,18.0,348600.0,13.2607,13.2828,13.2533,13.2828,348600.0
2009-02-19 11:50:00,17.99,18.02,17.97,17.97,311600.0,13.2755,13.2976,13.2607,13.2607,311600.0
2009-02-19 11:55:00,17.99,18.0,17.93,17.93,493700.0,13.2755,13.2828,13.2312,13.2312,493700.0
2009-02-19 12:00:00,17.94,17.95,17.88,17.88,364500.0,13.2386,13.2459,13.1943,13.1943,364500.0
2009-02-19 12:05:00,17.88,17.9,17.87,17.89,629300.0,13.1943,13.209,13.1869,13.2017,629300.0
2009-02-19 12:10:00,17.89,17.89,17.81,17.82,631200.0,13.2017,13.2017,13.1426,13.15,631200.0
2009-02-19 12:15:00,17.83,17.9,17.82,17.9,704000.0,13.1574,13.209,13.15,13.209,704000.0
2009-02-19 12:20:00,17.89,17.92,17.88,17.88,327800.0,13.2017,13.2238,13.1943,13.1943,327800.0
2009-02-19 12:25:00,17.89,17.89,17.85,17.89,214100.0,13.2017,13.2017,13.1721,13.2017,214100.0
2009-02-19 12:30:00,17.89,17.98,17.87,17.98,786100.0,13.2017,13.2681,13.1869,13.2681,786100.0
2009-02-19 12:35:00,17.98,18.0,17.97,18.0,219900.0,13.2681,13.2828,13.2607,13.2828,219900.0
2009-02-19 12:40:00,17.99,18.0,17.96,17.98,216300.0,13.2755,13.2828,13.2533,13.2681,216300.0
2009-02-19 12:45:00,17.98,17.99,17.95,17.97,344800.0,13.2681,13.2755,13.2459,13.2607,344800.0
2009-02-19 12:50:00,17.97,18.0,17.96,17.98,249900.0,13.2607,13.2828,13.2533,13.2681,249900.0
2009-02-19 12:55:00,17.98,17.98,17.92,17.92,360400.0,13.2681,13.2681,13.2238,13.2238,360400.0
2009-02-19 13:00:00,17.93,17.93,17.88,17.88,248600.0,13.2312,13.2312,13.1943,13.1943,248600.0
2009-02-19 13:05:00,17.88,17.96,17.87,17.95,732000.0,13.1943,13.2533,13.1869,13.2459,732000.0
2009-02-19 13:10:00,17.96,17.96,17.91,17.92,292800.0,13.2533,13.2533,13.2164,13.2238,292800.0
2009-02-19 13:15:00,17.92,17.97,17.89,17.96,476200.0,13.2238,13.2607,13.2017,13.2533,476200.0
2009-02-19 13:20:00,17.95,17.98,17.95,17.98,151700.0,13.2459,13.2681,13.2459,13.2681,151700.0
2009-02-19 13:25:00,17.98,18.02,17.97,18.01,401600.0,13.2681,13.2976,13.2607,13.2902,401600.0
2009-02-19 13:30:00,18.0,18.01,17.97,17.99,256900.0,13.2828,13.2902,13.2607,13.2755,256900.0
2009-02-19 13:35:00,17.99,18.01,17.97,18.0,204000.0,13.2755,13.2902,13.2607,13.2828,204000.0
2009-02-19 13:40:00,17.99,18.0,17.97,17.98,297900.0,13.2755,13.2828,13.2607,13.2681,297900.0
2009-02-19 13:45:00,17.99,18.02,17.98,18.0,346600.0,13.2755,13.2976,13.2681,13.2828,346600.0
2009-02-19 13:50:00,18.01,18.01,17.94,17.94,377700.0,13.2902,13.2902,13.2386,13.2386,377700.0
2009-02-19 13:55:00,17.95,18.0,17.92,17.94,255400.0,13.2459,13.2828,13.2238,13.2386,255400.0
2009-02-19 14:00:00,17.94,17.98,17.93,17.96,307900.0,13.2386,13.2681,13.2312,13.2533,307900.0
2009-02-19 14:05:00,17.95,17.98,17.95,17.98,290300.0,13.2459,13.2681,13.2459,13.2681,290300.0
2009-02-19 14:10:00,17.98,18.0,17.96,17.98,642000.0,13.2681,13.2828,13.2533,13.2681,642000.0
2009-02-19 14:15:00,17.97,17.98,17.93,17.94,543500.0,13.2607,13.2681,13.2312,13.2386,543500.0
2009-02-19 14:20:00,17.95,17.96,17.93,17.93,367100.0,13.2459,13.2533,13.2312,13.2312,367100.0
2009-02-19 14:25:00,17.93,17.98,17.93,17.95,442000.0,13.2312,13.2681,13.2312,13.2459,442000.0
2009-02-19 14:30:00,17.94,17.97,17.92,17.97,428100.0,13.2386,13.2607,13.2238,13.2607,428100.0
2009-02-19 14:35:00,17.96,18.0,17.93,18.0,634100.0,13.2533,13.2828,13.2312,13.2828,634100.0
2009-02-19 14:40:00,18.0,18.0,17.92,17.94,416200.0,13.2828,13.2828,13.2238,13.2386,416200.0
2009-02-19 14:45:00,17.94,17.97,17.92,17.92,383500.0,13.2386,13.2607,13.2238,13.2238,383500.0
2009-02-19 14:50:00,17.92,17.98,17.9,17.97,708400.0,13.2238,13.2681,13.209,13.2607,708400.0
2009-02-19 14:55:00,17.96,18.0,17.95,17.97,388100.0,13.2533,13.2828,13.2459,13.2607,388100.0
2009-02-19 15:00:00,17.98,18.02,17.97,18.0,372700.0,13.2681,13.2976,13.2607,13.2828,372700.0
2009-02-19 15:05:00,18.0,18.01,17.95,17.97,767500.0,13.2828,13.2902,13.2459,13.2607,767500.0
2009-02-19 15:10:00,17.96,17.97,17.92,17.94,754100.0,13.2533,13.2607,13.2238,13.2386,754100.0
2009-02-19 15:15:00,17.94,17.95,17.89,17.91,950200.0,13.2386,13.2459,13.2017,13.2164,950200.0
2009-02-19 15:20:00,17.91,17.95,17.91,17.93,736900.0,13.2164,13.2459,13.2164,13.2312,736900.0
2009-02-19 15:25:00,17.93,18.0,17.93,17.96,765900.0,13.2312,13.2828,13.2312,13.2533,765900.0
2009-02-19 15:30:00,17.97,17.97,17.91,17.92,857900.0,13.2607,13.2607,13.2164,13.2238,857900.0
2009-02-19 15:35:00,17.92,17.95,17.87,17.87,1024700.0,13.2238,13.2459,13.1869,13.1869,1024700.0
2009-02-19 15:40:00,17.87,17.98,17.87,17.97,847000.0,13.1869,13.2681,13.1869,13.2607,847000.0
2009-02-19 15:45:00,17.98,18.02,17.95,17.98,1374000.0,13.2681,13.2976,13.2459,13.2681,1374000.0
2009-02-19 15:50:00,17.98,18.01,17.93,17.94,1053300.0,13.2681,13.2902,13.2312,13.2386,1053300.0
2009-02-19 15:55:00,17.94,17.96,17.9,17.91,2466000.0,13.2386,13.2533,13.209,13.2164,2466000.0
2009-02-20 09:30:00,17.77,17.84,17.66,17.79,6037200.0,13.1131,13.1648,13.0319,13.1279,6037200.0
2009-02-20 09:35:00,17.8,17.87,17.7,17.7,1139200.0,13.1353,13.1869,13.0615,13.0615,1139200.0
2009-02-20 09:40:00,17.71,17.92,17.7,17.91,1708000.0,13.0688,13.2238,13.0615,13.2164,1708000.0
2009-02-20 09:45:00,17.92,18.13,17.91,18.07,1851500.0,13.2238,13.3788,13.2164,13.3345,1851500.0
2009-02-20 09:50:00,18.07,18.1,18.01,18.04,1274900.0,13.3345,13.3566,13.2902,13.3124,1274900.0
2009-02-20 09:55:00,18.04,18.1,18.04,18.09,758100.0,13.3124,13.3566,13.3124,13.3493,758100.0
2009-02-20 10:00:00,18.09,18.1,18.03,18.06,680500.0,13.3493,13.3566,13.305,13.3271,680500.0
2009-02-20 10:05:00,18.07,18.17,18.06,18.13,1307400.0,13.3345,13.4083,13.3271,13.3788,1307400.0
2009-02-20 10:10:00,18.14,18.15,18.06,18.06,579800.0,13.3861,13.3935,13.3271,13.3271,579800.0
2009-02-20 10:15:00,18.06,18.06,17.98,17.98,825500.0,13.3271,13.3271,13.2681,13.2681,825500.0
2009-02-20 10:20:00,17.98,18.01,17.88,17.99,1081100.0,13.2681,13.2902,13.1943,13.2755,1081100.0
2009-02-20 10:25:00,17.99,18.04,17.96,18.02,651000.0,13.2755,13.3124,13.2533,13.2976,651000.0
2009-02-20 10:30:00,18.02,18.03,17.96,17.98,710800.0,13.2976,13.305,13.2533,13.2681,710800.0
2009-02-20 10:35:00,17.98,18.06,17.95,18.06,931600.0,13.2681,13.3271,13.2459,13.3271,931600.0
2009-02-20 10:40:00,18.05,18.1,18.03,18.08,920500.0,13.3197,13.3566,13.305,13.3419,920500.0
2009-02-20 10:45:00,18.08,18.1,18.06,18.06,724600.0,13.3419,13.3566,13.3271,13.3271,724600.0
2009-02-20 10:50:00,18.06,18.07,17.97,17.97,550100.0,13.3271,13.3345,13.2607,13.2607,550100.0
2009-02-20 10:55:00,17.98,18.0,17.94,17.98,521500.0,13.2681,13.2828,13.2386,13.2681,521500.0
2009-02-20 11:00:00,17.98,18.03,17.97,18.0,423100.0,13.2681,13.305,13.2607,13.2828,423100.0
2009-02-20 11:05:00,18.0,18.02,17.98,17.98,293400.0,13.2828,13.2976,13.2681,13.2681,293400.0
2009-02-20 11:10:00,17.99,18.02,17.95,17.96,707700.0,13.2755,13.2976,13.2459,13.2533,707700.0
2009-02-20 11:15:00,17.95,18.0,17.95,18.0,416300.0,13.2459,13.2828,13.2459,13.2828,416300.0
2009-02-20 11:20:00,18.0,18.03,17.99,18.0,355100.0,13.2828,13.305,13.2755,13.2828,355100.0
2009-02-20 11:25:00,18.01,18.06,17.98,18.05,477300.0,13.2902,13.3271,13.2681,13.3197,477300.0
2009-02-20 11:30:00,18.05,18.06,17.96,17.98,452800.0,13.3197,13.3271,13.2533,13.2681,452800.0
2009-02-20 11:35:00,17.99,18.05,17.98,18.04,548200.0,13.2755,13.3197,13.2681,13.3124,548200.0
2009-02-20 11:40:00,18.05,18.07,18.0,18.06,447000.0,13.3197,13.3345,13.2828,13.3271,447000.0
2009-02-20 11:45:00,18.06,18.09,18.05,18.08,401800.0,13.3271,13.3493,13.3197,13.3419,401800.0
2009-02-20 11:50:00,18.09,18.09,18.05,18.06,256900.0,13.3493,13.3493,13.3197,13.3271,256900.0
2009-02-20 11:55:00,18.06,18.08,18.03,18.03,327800.0,13.3271,13.3419,13.305,13.305,327800.0
2009-02-20 12:00:00,18.03,18.09,18.03,18.07,385700.0,13.305,13.3493,13.305,13.3345,385700.0
2009-02-20 12:05:00,18.08,18.09,18.05,18.08,242200.0,13.3419,13.3493,13.3197,13.3419,242200.0
2009-02-20 12:10:00,18.08,18.12,18.07,18.08,702800.0,13.3419,13.3714,13.3345,13.3419,702800.0
2009-02-20 12:15:00,18.08,18.08,18.04,18.08,525500.0,13.3419,13.3419,13.3124,13.3419,525500.0
2009-02-20 12:20:00,18.07,18.08,18.04,18.05,224400.0,13.3345,13.3419,13.3124,13.3197,224400.0
2009-02-20 12:25:00,18.05,18.06,18.02,18.05,231400.0,13.3197,13.3271,13.2976,13.3197,231400.0
2009-02-20 12:30:00,18.05,18.05,18.0,18.01,216100.0,13.3197,13.3197,13.2828,13.2902,216100.0
2009-02-20 12:35:00,18.0,18.03,17.99,18.0,204000.0,13.2828,13.305,13.2755,13.2828,204000.0
2009-02-20 12:40:00,18.01,18.01,17.94,17.95,345400.0,13.2902,13.2902,13.2386,13.2459,345400.0
2009-02-20 12:45:00,17.95,17.97,17.86,17.87,851900.0,13.2459,13.2607,13.1795,13.1869,851900.0
2009-02-20 12:50:00,17.87,17.88,17.8,17.85,755900.0,13.1869,13.1943,13.1353,13.1721,755900.0
2009-02-20 12:55:00,17.85,17.89,17.8,17.84,550700.0,13.1721,13.2017,13.1353,13.1648,550700.0
2009-02-20 13:00:00,17.85,17.85,17.79,17.83,451100.0,13.1721,13.1721,13.1279,13.1574,451100.0
2009-02-20 13:05:00,17.83,17.85,17.77,17.79,259000.0,13.1574,13.1721,13.1131,13.1279,259000.0
2009-02-20 13:10:00,17.79,17.82,17.76,17.78,374400.0,13.1279,13.15,13.1057,13.1205,374400.0
2009-02-20 13:15:00,17.78,17.78,17.73,17.76,561400.0,13.1205,13.1205,13.0836,13.1057,561400.0
2009-02-20 13:20:00,17.76,17.81,17.75,17.76,339500.0,13.1057,13.1426,13.0984,13.1057,339500.0
2009-02-20 13:25:00,17.76,17.8,17.75,17.78,339800.0,13.1057,13.1353,13.0984,13.1205,339800.0
2009-02-20 13:30:00,17.77,17.78,17.75,17.77,352100.0,13.1131,13.1205,13.0984,13.1131,352100.0
2009-02-20 13:35:00,17.78,17.78,17.74,17.78,322300.0,13.1205,13.1205,13.091,13.1205,322300.0
2009-02-20 13:40:00,17.77,17.81,17.75,17.79,305300.0,13.1131,13.1426,13.0984,13.1279,305300.0
2009-02-20 13:45:00,17.78,17.8,17.75,17.76,262600.0,13.1205,13.1353,13.0984,13.1057,262600.0
2009-02-20 13:50:00,17.76,17.84,17.76,17.8,660700.0,13.1057,13.1648,13.1057,13.1353,660700.0
2009-02-20 13:55:00,17.79,17.82,17.77,17.81,516400.0,13.1279,13.15,13.1131,13.1426,516400.0
2009-02-20 14:00:00,17.81,17.82,17.76,17.78,380100.0,13.1426,13.15,13.1057,13.1205,380100.0
2009-02-20 14:05:00,17.79,17.84,17.78,17.82,356700.0,13.1279,13.1648,13.1205,13.15,356700.0
2009-02-20 14:10:00,17.82,17.97,17.8,17.82,410000.0,13.15,13.2607,13.1353,13.15,410000.0
2009-02-20 14:15:00,17.82,17.98,17.81,17.93,2024100.0,13.15,13.2681,13.1426,13.2312,2024100.0
2009-02-20 14:20:00,17.93,18.07,17.9,18.06,1035900.0,13.2312,13.3345,13.209,13.3271,1035900.0
2009-02-20 14:25:00,18.06,18.1,18.01,18.04,1121600.0,13.3271,13.3566,13.2902,13.3124,1121600.0
2009-02-20 14:30:00,18.04,18.11,18.03,18.07,995800.0,13.3124,13.364,13.305,13.3345,995800.0
2009-02-20 14:35:00,18.08,18.15,18.04,18.12,1709600.0,13.3419,13.3935,13.3124,13.3714,1709600.0
2009-02-20 14:40:00,18.12,18.15,18.06,18.08,1077900.0,13.3714,13.3935,13.3271,13.3419,1077900.0
2009-02-20 14:45:00,18.08,18.14,18.05,18.13,1376500.0,13.3419,13.3861,13.3197,13.3788,1376500.0
2009-02-20 14:50:00,18.13,18.19,18.09,18.09,1532300.0,13.3788,13.423,13.3493,13.3493,1532300.0
2009-02-20 14:55:00,18.09,18.11,18.03,18.04,846200.0,13.3493,13.364,13.305,13.3124,846200.0
2009-02-20 15:00:00,18.04,18.06,17.98,18.02,1126800.0,13.3124,13.3271,13.2681,13.2976,1126800.0
2009-02-20 15:05:00,18.02,18.09,18.0,18.01,818300.0,13.2976,13.3493,13.2828,13.2902,818300.0
2009-02-20 15:10:00,18.02,18.02,17.93,18.01,851500.0,13.2976,13.2976,13.2312,13.2902,851500.0
2009-02-20 15:15:00,18.0,18.05,17.96,18.01,559400.0,13.2828,13.3197,13.2533,13.2902,559400.0
2009-02-20 15:20:00,18.01,18.04,17.95,17.97,664600.0,13.2902,13.3124,13.2459,13.2607,664600.0
2009-02-20 15:25:00,17.97,18.0,17.88,17.89,1063400.0,13.2607,13.2828,13.1943,13.2017,1063400.0
2009-02-20 15:30:00,17.89,17.98,17.83,17.95,1237800.0,13.2017,13.2681,13.1574,13.2459,1237800.0
2009-02-20 15:35:00,17.95,18.02,17.95,17.99,792000.0,13.2459,13.2976,13.2459,13.2755,792000.0
2009-02-20 15:40:00,17.98,18.04,17.9,17.91,1504800.0,13.2681,13.3124,13.209,13.2164,1504800.0
2009-02-20 15:45:00,17.92,17.98,17.91,17.97,1367000.0,13.2238,13.2681,13.2164,13.2607,1367000.0
2009-02-20 15:50:00,17.98,18.09,17.96,18.02,2049100.0,13.2681,13.3493,13.2533,13.2976,2049100.0
2009-02-20 15:55:00,18.02,18.05,17.98,17.99,2189000.0,13.2976,13.3197,13.2681,13.2755,2189000.0
2009-02-23 09:30:00,18.04,18.15,17.9,17.91,2286100.0,13.3124,13.3935,13.209,13.2164,2286100.0
2009-02-23 09:35:00,17.92,17.93,17.85,17.9,1137600.0,13.2238,13.2312,13.1721,13.209,1137600.0
2009-02-23 09:40:00,17.9,17.9,17.76,17.8,954200.0,13.209,13.209,13.1057,13.1353,954200.0
2009-02-23 09:45:00,17.81,17.86,17.71,17.72,1681700.0,13.1426,13.1795,13.0688,13.0762,1681700.0
2009-02-23 09:50:00,17.72,17.77,17.69,17.75,967600.0,13.0762,13.1131,13.0541,13.0984,967600.0
2009-02-23 09:55:00,17.75,17.77,17.7,17.71,668600.0,13.0984,13.1131,13.0615,13.0688,668600.0
2009-02-23 10:00:00,17.71,17.72,17.58,17.59,1107700.0,13.0688,13.0762,12.9729,12.9803,1107700.0
2009-02-23 10:05:00,17.6,17.62,17.54,17.59,1230600.0,12.9877,13.0024,12.9434,12.9803,1230600.0
2009-02-23 10:10:00,17.59,17.6,17.51,17.54,811000.0,12.9803,12.9877,12.9212,12.9434,811000.0
2009-02-23 10:15:00,17.55,17.6,17.52,17.58,617600.0,12.9508,12.9877,12.9286,12.9729,617600.0
2009-02-23 10:20:00,17.58,17.62,17.56,17.62,423400.0,12.9729,13.0024,12.9581,13.0024,423400.0
2009-02-23 10:25:00,17.61,17.62,17.57,17.6,632300.0,12.995,13.0024,12.9655,12.9877,632300.0
2009-02-23 10:30:00,17.6,17.61,17.55,17.55,499500.0,12.9877,12.995,12.9508,12.9508,499500.0
2009-02-23 10:35:00,17.56,17.56,17.5,17.51,760700.0,12.9581,12.9581,12.9139,12.9212,760700.0
2009-02-23 10:40:00,17.5,17.54,17.5,17.54,536400.0,12.9139,12.9434,12.9139,12.9434,536400.0
2009-02-23 10:45:00,17.54,17.55,17.51,17.54,535700.0,12.9434,12.9508,12.9212,12.9434,535700.0
2009-02-23 10:50:00,17.55,17.59,17.54,17.57,519900.0,12.9508,12.9803,12.9434,12.9655,519900.0
2009-02-23 10:55:00,17.58,17.59,17.47,17.48,702600.0,12.9729,12.9803,12.8917,12.8991,702600.0
2009-02-23 11:00:00,17.48,17.5,17.46,17.46,500000.0,12.8991,12.9139,12.8844,12.8844,500000.0
2009-02-23 11:05:00,17.47,17.48,17.4,17.43,869600.0,12.8917,12.8991,12.8401,12.8622,869600.0
2009-02-23 11:10:00,17.44,17.52,17.44,17.48,813900.0,12.8696,12.9286,12.8696,12.8991,813900.0
2009-02-23 11:15:00,17.48,17.55,17.47,17.51,1046900.0,12.8991,12.9508,12.8917,12.9212,1046900.0
2009-02-23 11:20:00,17.51,17.56,17.51,17.56,969100.0,12.9212,12.9581,12.9212,12.9581,969100.0
2009-02-23 11:25:00,17.55,17.62,17.55,17.59,494900.0,12.9508,13.0024,12.9508,12.9803,494900.0
2009-02-23 11:30:00,17.59,17.59,17.51,17.54,1054400.0,12.9803,12.9803,12.9212,12.9434,1054400.0
2009-02-23 11:35:00,17.54,17.57,17.53,17.56,709400.0,12.9434,12.9655,12.936,12.9581,709400.0
2009-02-23 11:40:00,17.56,17.56,17.49,17.52,437600.0,12.9581,12.9581,12.9065,12.9286,437600.0
2009-02-23 11:45:00,17.52,17.56,17.51,17.56,717800.0,12.9286,12.9581,12.9212,12.9581,717800.0
2009-02-23 11:50:00,17.56,17.58,17.54,17.55,555500.0,12.9581,12.9729,12.9434,12.9508,555500.0
2009-02-23 11:55:00,17.55,17.56,17.5,17.52,491800.0,12.9508,12.9581,12.9139,12.9286,491800.0
2009-02-23 12:00:00,17.52,17.53,17.49,17.52,434800.0,12.9286,12.936,12.9065,12.9286,434800.0
2009-02-23 12:05:00,17.51,17.54,17.51,17.53,381700.0,12.9212,12.9434,12.9212,12.936,381700.0
2009-02-23 12:10:00,17.53,17.59,17.52,17.58,528900.0,12.936,12.9803,12.9286,12.9729,528900.0
2009-02-23 12:15:00,17.58,17.6,17.56,17.59,417400.0,12.9729,12.9877,12.9581,12.9803,417400.0
2009-02-23 12:20:00,17.59,17.63,17.58,17.62,396400.0,12.9803,13.0098,12.9729,13.0024,396400.0
2009-02-23 12:25:00,17.62,17.63,17.59,17.6,593000.0,13.0024,13.0098,12.9803,12.9877,593000.0
2009-02-23 12:30:00,17.6,17.63,17.58,17.59,574200.0,12.9877,13.0098,12.9729,12.9803,574200.0
2009-02-23 12:35:00,17.58,17.64,17.57,17.63,670400.0,12.9729,13.0172,12.9655,13.0098,670400.0
2009-02-23 12:40:00,17.63,17.64,17.61,17.62,332300.0,13.0098,13.0172,12.995,13.0024,332300.0
2009-02-23 12:45:00,17.62,17.63,17.52,17.52,545400.0,13.0024,13.0098,12.9286,12.9286,545400.0
2009-02-23 12:50:00,17.52,17.55,17.51,17.52,597900.0,12.9286,12.9508,12.9212,12.9286,597900.0
2009-02-23 12:55:00,17.53,17.54,17.5,17.53,969100.0,12.936,12.9434,12.9139,12.936,969100.0
2009-02-23 13:00:00,17.53,17.58,17.51,17.57,645900.0,12.936,12.9729,12.9212,12.9655,645900.0
2009-02-23 13:05:00,17.57,17.63,17.56,17.63,388000.0,12.9655,13.0098,12.9581,13.0098,388000.0
2009-02-23 13:10:00,17.63,17.65,17.61,17.63,367200.0,13.0098,13.0246,12.995,13.0098,367200.0
2009-02-23 13:15:00,17.63,17.64,17.59,17.59,200600.0,13.0098,13.0172,12.9803,12.9803,200600.0
2009-02-23 13:20:00,17.59,17.6,17.55,17.55,190300.0,12.9803,12.9877,12.9508,12.9508,190300.0
2009-02-23 13:25:00,17.55,17.59,17.54,17.54,370100.0,12.9508,12.9803,12.9434,12.9434,370100.0
2009-02-23 13:30:00,17.55,17.56,17.48,17.49,604100.0,12.9508,12.9581,12.8991,12.9065,604100.0
2009-02-23 13:35:00,17.49,17.52,17.48,17.5,313800.0,12.9065,12.9286,12.8991,12.9139,313800.0
2009-02-23 13:40:00,17.5,17.56,17.5,17.55,741200.0,12.9139,12.9581,12.9139,12.9508,741200.0
2009-02-23 13:45:00,17.54,17.55,17.52,17.53,386800.0,12.9434,12.9508,12.9286,12.936,386800.0
2009-02-23 13:50:00,17.54,17.54,17.51,17.54,479800.0,12.9434,12.9434,12.9212,12.9434,479800.0
2009-02-23 13:55:00,17.53,17.55,17.49,17.5,881100.0,12.936,12.9508,12.9065,12.9139,881100.0
2009-02-23 14:00:00,17.51,17.51,17.45,17.48,619300.0,12.9212,12.9212,12.877,12.8991,619300.0
2009-02-23 14:05:00,17.48,17.49,17.42,17.43,305100.0,12.8991,12.9065,12.8548,12.8622,305100.0
2009-02-23 14:10:00,17.42,17.45,17.4,17.44,440200.0,12.8548,12.877,12.8401,12.8696,440200.0
2009-02-23 14:15:00,17.43,17.54,17.43,17.53,690900.0,12.8622,12.9434,12.8622,12.936,690900.0
2009-02-23 14:20:00,17.53,17.57,17.51,17.52,793800.0,12.936,12.9655,12.9212,12.9286,793800.0
2009-02-23 14:25:00,17.52,17.6,17.52,17.59,759400.0,12.9286,12.9877,12.9286,12.9803,759400.0
2009-02-23 14:30:00,17.59,17.61,17.52,17.54,520400.0,12.9803,12.995,12.9286,12.9434,520400.0
2009-02-23 14:35:00,17.54,17.55,17.52,17.54,238300.0,12.9434,12.9508,12.9286,12.9434,238300.0
2009-02-23 14:40:00,17.54,17.55,17.47,17.49,612200.0,12.9434,12.9508,12.8917,12.9065,612200.0
2009-02-23 14:45:00,17.49,17.49,17.41,17.42,636300.0,12.9065,12.9065,12.8475,12.8548,636300.0
2009-02-23 14:50:00,17.42,17.43,17.31,17.33,1046100.0,12.8548,12.8622,12.7737,12.7884,1046100.0
2009-02-23 14:55:00,17.32,17.33,17.29,17.3,859500.0,12.781,12.7884,12.7589,12.7663,859500.0
2009-02-23 15:00:00,17.3,17.34,17.27,17.33,804800.0,12.7663,12.7958,12.7441,12.7884,804800.0
2009-02-23 15:05:00,17.33,17.39,17.32,17.34,674200.0,12.7884,12.8327,12.781,12.7958,674200.0
2009-02-23 15:10:00,17.34,17.38,17.28,17.34,873300.0,12.7958,12.8253,12.7515,12.7958,873300.0
2009-02-23 15:15:00,17.35,17.35,17.3,17.34,632600.0,12.8032,12.8032,12.7663,12.7958,632600.0
2009-02-23 15:20:00,17.34,17.34,17.22,17.26,937400.0,12.7958,12.7958,12.7072,12.7368,937400.0
2009-02-23 15:25:00,17.26,17.34,17.23,17.3,1066200.0,12.7368,12.7958,12.7146,12.7663,1066200.0
2009-02-23 15:30:00,17.3,17.38,17.29,17.34,1075200.0,12.7663,12.8253,12.7589,12.7958,1075200.0
2009-02-23 15:35:00,17.34,17.4,17.32,17.35,1327600.0,12.7958,12.8401,12.781,12.8032,1327600.0
2009-02-23 15:40:00,17.34,17.36,17.3,17.33,1472100.0,12.7958,12.8106,12.7663,12.7884,1472100.0
2009-02-23 15:45:00,17.32,17.34,17.21,17.22,1689500.0,12.781,12.7958,12.6999,12.7072,1689500.0
2009-02-23 15:50:00,17.22,17.28,17.16,17.27,2432700.0,12.7072,12.7515,12.663,12.7441,2432700.0
2009-02-23 15:55:00,17.26,17.3,17.22,17.23,2813800.0,12.7368,12.7663,12.7072,12.7146,2813800.0
2009-02-24 09:30:00,17.03,17.18,17.01,17.09,2475900.0,12.567,12.6777,12.5523,12.6113,2475900.0
2009-02-24 09:35:00,17.1,17.35,17.09,17.3,1285800.0,12.6187,12.8032,12.6113,12.7663,1285800.0
2009-02-24 09:40:00,17.3,17.33,17.05,17.06,1724500.0,12.7663,12.7884,12.5818,12.5892,1724500.0
2009-02-24 09:45:00,17.06,17.12,17.02,17.02,1335700.0,12.5892,12.6335,12.5597,12.5597,1335700.0
2009-02-24 09:50:00,17.02,17.06,17.0,17.03,1338400.0,12.5597,12.5892,12.5449,12.567,1338400.0
2009-02-24 09:55:00,17.02,17.03,16.9,16.91,2334700.0,12.5597,12.567,12.4711,12.4785,2334700.0
2009-02-24 10:00:00,16.91,16.93,16.85,16.85,2771600.0,12.4785,12.4932,12.4342,12.4342,2771600.0
2009-02-24 10:05:00,16.86,16.87,16.82,16.82,1308200.0,12.4416,12.449,12.4121,12.4121,1308200.0
2009-02-24 10:10:00,16.82,16.84,16.77,16.77,1282000.0,12.4121,12.4268,12.3752,12.3752,1282000.0
2009-02-24 10:15:00,16.77,16.78,16.68,16.69,1652500.0,12.3752,12.3826,12.3088,12.3161,1652500.0
2009-02-24 10:20:00,16.7,16.74,16.67,16.72,1517800.0,12.3235,12.353,12.3014,12.3383,1517800.0
2009-02-24 10:25:00,16.72,16.85,16.71,16.84,1880800.0,12.3383,12.4342,12.3309,12.4268,1880800.0
2009-02-24 10:30:00,16.83,17.0,16.83,16.97,1772100.0,12.4195,12.5449,12.4195,12.5228,1772100.0
2009-02-24 10:35:00,16.98,17.04,16.94,16.96,1372200.0,12.5301,12.5744,12.5006,12.5154,1372200.0
2009-02-24 10:40:00,16.97,17.0,16.92,17.0,1163300.0,12.5228,12.5449,12.4859,12.5449,1163300.0
2009-02-24 10:45:00,17.0,17.1,16.98,17.1,2944400.0,12.5449,12.6187,12.5301,12.6187,2944400.0
2009-02-24 10:50:00,17.1,17.11,17.01,17.01,1278400.0,12.6187,12.6261,12.5523,12.5523,1278400.0
2009-02-24 10:55:00,17.01,17.04,16.94,16.96,1553600.0,12.5523,12.5744,12.5006,12.5154,1553600.0
2009-02-24 11:00:00,16.97,17.0,16.93,16.98,1217600.0,12.5228,12.5449,12.4932,12.5301,1217600.0
2009-02-24 11:05:00,16.98,17.01,16.95,16.98,797900.0,12.5301,12.5523,12.508,12.5301,797900.0
2009-02-24 11:10:00,16.96,17.0,16.94,16.96,881500.0,12.5154,12.5449,12.5006,12.5154,881500.0
2009-02-24 11:15:00,16.95,17.02,16.91,16.92,994000.0,12.508,12.5597,12.4785,12.4859,994000.0
2009-02-24 11:20:00,16.93,16.93,16.87,16.87,1219300.0,12.4932,12.4932,12.449,12.449,1219300.0
2009-02-24 11:25:00,16.87,16.94,16.86,16.91,1491200.0,12.449,12.5006,12.4416,12.4785,1491200.0
2009-02-24 11:30:00,16.9,16.92,16.84,16.85,855100.0,12.4711,12.4859,12.4268,12.4342,855100.0
2009-02-24 11:35:00,16.85,16.87,16.83,16.83,917500.0,12.4342,12.449,12.4195,12.4195,917500.0
2009-02-24 11:40:00,16.84,16.85,16.8,16.81,841300.0,12.4268,12.4342,12.3973,12.4047,841300.0
2009-02-24 11:45:00,16.8,16.81,16.7,16.7,1655100.0,12.3973,12.4047,12.3235,12.3235,1655100.0
2009-02-24 11:50:00,16.7,16.72,16.66,16.72,1583200.0,12.3235,12.3383,12.294,12.3383,1583200.0
2009-02-24 11:55:00,16.72,16.74,16.62,16.64,1222700.0,12.3383,12.353,12.2645,12.2792,1222700.0
2009-02-24 12:00:00,16.63,16.67,16.62,16.64,1180000.0,12.2719,12.3014,12.2645,12.2792,1180000.0
2009-02-24 12:05:00,16.64,16.67,16.55,16.65,1543600.0,12.2792,12.3014,12.2128,12.2866,1543600.0
2009-02-24 12:10:00,16.66,16.66,16.55,16.56,860800.0,12.294,12.294,12.2128,12.2202,860800.0
2009-02-24 12:15:00,16.57,16.66,16.52,16.62,2003800.0,12.2276,12.294,12.1907,12.2645,2003800.0
2009-02-24 12:20:00,16.62,16.66,16.61,16.64,636600.0,12.2645,12.294,12.2571,12.2792,636600.0
2009-02-24 12:25:00,16.64,16.68,16.61,16.67,1022200.0,12.2792,12.3088,12.2571,12.3014,1022200.0
2009-02-24 12:30:00,16.68,16.71,16.66,16.67,853500.0,12.3088,12.3309,12.294,12.3014,853500.0
2009-02-24 12:35:00,16.66,16.7,16.64,16.64,1506400.0,12.294,12.3235,12.2792,12.2792,1506400.0
2009-02-24 12:40:00,16.64,16.7,16.62,16.65,1191600.0,12.2792,12.3235,12.2645,12.2866,1191600.0
2009-02-24 12:45:00,16.65,16.69,16.64,16.65,757800.0,12.2866,12.3161,12.2792,12.2866,757800.0
2009-02-24 12:50:00,16.65,16.7,16.6,16.62,1792400.0,12.2866,12.3235,12.2497,12.2645,1792400.0
2009-02-24 12:55:00,16.62,16.67,16.61,16.66,1164900.0,12.2645,12.3014,12.2571,12.294,1164900.0
2009-02-24 13:00:00,16.66,16.66,16.59,16.61,1101600.0,12.294,12.294,12.2423,12.2571,1101600.0
2009-02-24 13:05:00,16.61,16.63,16.53,16.54,2076200.0,12.2571,12.2719,12.1981,12.2055,2076200.0
2009-02-24 13:10:00,16.54,16.54,16.38,16.39,3555600.0,12.2055,12.2055,12.0874,12.0948,3555600.0
2009-02-24 13:15:00,16.39,16.43,16.36,16.36,1869200.0,12.0948,12.1243,12.0726,12.0726,1869200.0
2009-02-24 13:20:00,16.37,16.56,16.36,16.52,2315100.0,12.08,12.2202,12.0726,12.1907,2315100.0
2009-02-24 13:25:00,16.52,16.6,16.51,16.6,1674100.0,12.1907,12.2497,12.1833,12.2497,1674100.0
2009-02-24 13:30:00,16.6,16.66,16.55,16.64,1511500.0,12.2497,12.294,12.2128,12.2792,1511500.0
2009-02-24 13:35:00,16.64,16.68,16.57,16.67,1428600.0,12.2792,12.3088,12.2276,12.3014,1428600.0
2009-02-24 13:40:00,16.68,16.72,16.65,16.65,1315100.0,12.3088,12.3383,12.2866,12.2866,1315100.0
2009-02-24 13:45:00,16.65,16.7,16.65,16.67,792000.0,12.2866,12.3235,12.2866,12.3014,792000.0
2009-02-24 13:50:00,16.67,16.73,16.66,16.73,724200.0,12.3014,12.3457,12.294,12.3457,724200.0
2009-02-24 13:55:00,16.72,16.79,16.72,16.77,883800.0,12.3383,12.3899,12.3383,12.3752,883800.0
2009-02-24 14:00:00,16.77,16.8,16.73,16.8,1046100.0,12.3752,12.3973,12.3457,12.3973,1046100.0
2009-02-24 14:05:00,16.79,16.83,16.78,16.78,1032300.0,12.3899,12.4195,12.3826,12.3826,1032300.0
2009-02-24 14:10:00,16.79,16.8,16.75,16.8,647400.0,12.3899,12.3973,12.3604,12.3973,647400.0
2009-02-24 14:15:00,16.8,16.92,16.8,16.91,1508100.0,12.3973,12.4859,12.3973,12.4785,1508100.0
2009-02-24 14:20:00,16.92,16.92,16.85,16.89,709300.0,12.4859,12.4859,12.4342,12.4637,709300.0
2009-02-24 14:25:00,16.9,16.91,16.84,16.9,1028500.0,12.4711,12.4785,12.4268,12.4711,1028500.0
2009-02-24 14:30:00,16.89,16.95,16.86,16.93,1024700.0,12.4637,12.508,12.4416,12.4932,1024700.0
2009-02-24 14:35:00,16.94,16.99,16.9,16.97,1210900.0,12.5006,12.5375,12.4711,12.5228,1210900.0
2009-02-24 14:40:00,16.98,17.0,16.9,16.91,874800.0,12.5301,12.5449,12.4711,12.4785,874800.0
2009-02-24 14:45:00,16.92,16.98,16.88,16.97,1011100.0,12.4859,12.5301,12.4563,12.5228,1011100.0
2009-02-24 14:50:00,16.97,16.99,16.9,16.95,1274800.0,12.5228,12.5375,12.4711,12.508,1274800.0
2009-02-24 14:55:00,16.94,17.02,16.94,17.0,1008000.0,12.5006,12.5597,12.5006,12.5449,1008000.0
2009-02-24 15:00:00,16.99,17.04,16.99,17.01,1475800.0,12.5375,12.5744,12.5375,12.5523,1475800.0
2009-02-24 15:05:00,17.0,17.06,17.0,17.05,945700.0,12.5449,12.5892,12.5449,12.5818,945700.0
2009-02-24 15:10:00,17.05,17.12,17.03,17.12,929900.0,12.5818,12.6335,12.567,12.6335,929900.0
2009-02-24 15:15:00,17.11,17.14,17.08,17.12,907200.0,12.6261,12.6482,12.6039,12.6335,907200.0
2009-02-24 15:20:00,17.13,17.15,17.09,17.14,1106900.0,12.6408,12.6556,12.6113,12.6482,1106900.0
2009-02-24 15:25:00,17.14,17.19,17.1,17.13,1378200.0,12.6482,12.6851,12.6187,12.6408,1378200.0
2009-02-24 15:30:00,17.12,17.13,17.01,17.04,1326300.0,12.6335,12.6408,12.5523,12.5744,1326300.0
2009-02-24 15:35:00,17.04,17.11,17.03,17.09,956400.0,12.5744,12.6261,12.567,12.6113,956400.0
2009-02-24 15:40:00,17.1,17.12,17.03,17.03,1507000.0,12.6187,12.6335,12.567,12.567,1507000.0
2009-02-24 15:45:00,17.04,17.11,17.0,17.11,1334200.0,12.5744,12.6261,12.5449,12.6261,1334200.0
2009-02-24 15:50:00,17.1,17.17,17.1,17.16,2827100.0,12.6187,12.6704,12.6187,12.663,2827100.0
2009-02-24 15:55:00,17.15,17.18,17.07,17.17,4337600.0,12.6556,12.6777,12.5966,12.6704,4337600.0
2009-02-25 09:30:00,17.01,17.03,16.85,16.94,2158700.0,12.5523,12.567,12.4342,12.5006,2158700.0
2009-02-25 09:35:00,16.93,16.95,16.78,16.78,2001400.0,12.4932,12.508,12.3826,12.3826,2001400.0
2009-02-25 09:40:00,16.79,16.85,16.78,16.81,1145000.0,12.3899,12.4342,12.3826,12.4047,1145000.0
2009-02-25 09:45:00,16.81,16.83,16.77,16.81,1289700.0,12.4047,12.4195,12.3752,12.4047,1289700.0
2009-02-25 09:50:00,16.81,16.91,16.77,16.9,988200.0,12.4047,12.4785,12.3752,12.4711,988200.0
2009-02-25 09:55:00,16.9,16.95,16.88,16.9,1688500.0,12.4711,12.508,12.4563,12.4711,1688500.0
2009-02-25 10:00:00,16.9,16.9,16.76,16.77,1571800.0,12.4711,12.4711,12.3678,12.3752,1571800.0
2009-02-25 10:05:00,16.77,16.78,16.59,16.6,2017600.0,12.3752,12.3826,12.2423,12.2497,2017600.0
2009-02-25 10:10:00,16.59,16.72,16.54,16.69,1320000.0,12.2423,12.3383,12.2055,12.3161,1320000.0
2009-02-25 10:15:00,16.7,16.7,16.61,16.65,1301400.0,12.3235,12.3235,12.2571,12.2866,1301400.0
2009-02-25 10:20:00,16.65,16.74,16.62,16.74,2274800.0,12.2866,12.353,12.2645,12.353,2274800.0
2009-02-25 10:25:00,16.73,16.78,16.72,16.74,1211800.0,12.3457,12.3826,12.3383,12.353,1211800.0
2009-02-25 10:30:00,16.73,16.74,16.63,16.64,655200.0,12.3457,12.353,12.2719,12.2792,655200.0
2009-02-25 10:35:00,16.64,16.64,16.57,16.58,809600.0,12.2792,12.2792,12.2276,12.235,809600.0
2009-02-25 10:40:00,16.58,16.61,16.46,16.48,1392200.0,12.235,12.2571,12.1464,12.1612,1392200.0
2009-02-25 10:45:00,16.48,16.54,16.48,16.52,902200.0,12.1612,12.2055,12.1612,12.1907,902200.0
2009-02-25 10:50:00,16.51,16.6,16.51,16.57,715100.0,12.1833,12.2497,12.1833,12.2276,715100.0
2009-02-25 10:55:00,16.58,16.64,16.57,16.62,1110500.0,12.235,12.2792,12.2276,12.2645,1110500.0
2009-02-25 11:00:00,16.62,16.69,16.6,16.68,760200.0,12.2645,12.3161,12.2497,12.3088,760200.0
2009-02-25 11:05:00,16.68,16.74,16.67,16.71,969600.0,12.3088,12.353,12.3014,12.3309,969600.0
2009-02-25 11:10:00,16.71,16.74,16.7,16.72,668800.0,12.3309,12.353,12.3235,12.3383,668800.0
2009-02-25 11:15:00,16.71,16.72,16.67,16.67,497600.0,12.3309,12.3383,12.3014,12.3014,497600.0
2009-02-25 11:20:00,16.67,16.71,16.67,16.69,548000.0,12.3014,12.3309,12.3014,12.3161,548000.0
2009-02-25 11:25:00,16.7,16.8,16.69,16.78,1057300.0,12.3235,12.3973,12.3161,12.3826,1057300.0
2009-02-25 11:30:00,16.78,16.8,16.76,16.8,447700.0,12.3826,12.3973,12.3678,12.3973,447700.0
2009-02-25 11:35:00,16.79,16.8,16.77,16.78,378100.0,12.3899,12.3973,12.3752,12.3826,378100.0
2009-02-25 11:40:00,16.78,16.83,16.77,16.83,882600.0,12.3826,12.4195,12.3752,12.4195,882600.0
2009-02-25 11:45:00,16.82,16.87,16.8,16.86,1036100.0,12.4121,12.449,12.3973,12.4416,1036100.0
2009-02-25 11:50:00,16.86,16.89,16.8,16.8,1258400.0,12.4416,12.4637,12.3973,12.3973,1258400.0
2009-02-25 11:55:00,16.8,16.81,16.74,16.76,766600.0,12.3973,12.4047,12.353,12.3678,766600.0
2009-02-25 12:00:00,16.76,16.79,16.72,16.73,821700.0,12.3678,12.3899,12.3383,12.3457,821700.0
2009-02-25 12:05:00,16.72,16.79,16.72,16.77,1100400.0,12.3383,12.3899,12.3383,12.3752,1100400.0
2009-02-25 12:10:00,16.78,16.8,16.73,16.8,398400.0,12.3826,12.3973,12.3457,12.3973,398400.0
2009-02-25 12:15:00,16.8,16.81,16.79,16.8,372900.0,12.3973,12.4047,12.3899,12.3973,372900.0
2009-02-25 12:20:00,16.81,16.81,16.79,16.81,355200.0,12.4047,12.4047,12.3899,12.4047,355200.0
2009-02-25 12:25:00,16.81,16.81,16.73,16.73,843100.0,12.4047,12.4047,12.3457,12.3457,843100.0
2009-02-25 12:30:00,16.73,16.77,16.73,16.76,829800.0,12.3457,12.3752,12.3457,12.3678,829800.0
2009-02-25 12:35:00,16.75,16.77,16.72,16.76,934000.0,12.3604,12.3752,12.3383,12.3678,934000.0
2009-02-25 12:40:00,16.77,16.79,16.74,16.75,554900.0,12.3752,12.3899,12.353,12.3604,554900.0
2009-02-25 12:45:00,16.75,16.76,16.72,16.74,951100.0,12.3604,12.3678,12.3383,12.353,951100.0
2009-02-25 12:50:00,16.74,16.78,16.73,16.73,491500.0,12.353,12.3826,12.3457,12.3457,491500.0
2009-02-25 12:55:00,16.74,16.8,16.71,16.79,575500.0,12.353,12.3973,12.3309,12.3899,575500.0
2009-02-25 13:00:00,16.8,16.87,16.78,16.85,1262300.0,12.3973,12.449,12.3826,12.4342,1262300.0
2009-02-25 13:05:00,16.85,16.9,16.83,16.88,528000.0,12.4342,12.4711,12.4195,12.4563,528000.0
2009-02-25 13:10:00,16.87,16.89,16.82,16.86,785000.0,12.449,12.4637,12.4121,12.4416,785000.0
2009-02-25 13:15:00,16.86,16.87,16.84,16.87,308500.0,12.4416,12.449,12.4268,12.449,308500.0
2009-02-25 13:20:00,16.87,16.87,16.81,16.82,510700.0,12.449,12.449,12.4047,12.4121,510700.0
2009-02-25 13:25:00,16.81,16.86,16.81,16.82,322000.0,12.4047,12.4416,12.4047,12.4121,322000.0
2009-02-25 13:30:00,16.82,16.86,16.82,16.85,385300.0,12.4121,12.4416,12.4121,12.4342,385300.0
2009-02-25 13:35:00,16.86,16.96,16.85,16.96,987400.0,12.4416,12.5154,12.4342,12.5154,987400.0
2009-02-25 13:40:00,16.96,16.99,16.93,16.93,657800.0,12.5154,12.5375,12.4932,12.4932,657800.0
2009-02-25 13:45:00,16.93,17.02,16.93,17.01,917800.0,12.4932,12.5597,12.4932,12.5523,917800.0
2009-02-25 13:50:00,17.01,17.08,16.99,17.03,1458300.0,12.5523,12.6039,12.5375,12.567,1458300.0
2009-02-25 13:55:00,17.03,17.08,17.0,17.02,631200.0,12.567,12.6039,12.5449,12.5597,631200.0
2009-02-25 14:00:00,17.01,17.06,16.95,16.97,870700.0,12.5523,12.5892,12.508,12.5228,870700.0
2009-02-25 14:05:00,16.97,16.98,16.85,16.87,831900.0,12.5228,12.5301,12.4342,12.449,831900.0
2009-02-25 14:10:00,16.87,16.89,16.82,16.86,666200.0,12.449,12.4637,12.4121,12.4416,666200.0
2009-02-25 14:15:00,16.87,16.93,16.81,16.84,1046200.0,12.449,12.4932,12.4047,12.4268,1046200.0
2009-02-25 14:20:00,16.83,16.91,16.78,16.9,983600.0,12.4195,12.4785,12.3826,12.4711,983600.0
2009-02-25 14:25:00,16.9,16.99,16.87,16.98,1170900.0,12.4711,12.5375,12.449,12.5301,1170900.0
2009-02-25 14:30:00,16.98,17.0,16.91,16.92,638600.0,12.5301,12.5449,12.4785,12.4859,638600.0
2009-02-25 14:35:00,16.93,16.93,16.88,16.9,370000.0,12.4932,12.4932,12.4563,12.4711,370000.0
2009-02-25 14:40:00,16.91,16.99,16.9,16.97,576900.0,12.4785,12.5375,12.4711,12.5228,576900.0
2009-02-25 14:45:00,16.96,16.98,16.92,16.94,492600.0,12.5154,12.5301,12.4859,12.5006,492600.0
2009-02-25 14:50:00,16.93,17.03,16.93,17.02,898800.0,12.4932,12.567,12.4932,12.5597,898800.0
2009-02-25 14:55:00,17.01,17.02,16.9,16.93,835700.0,12.5523,12.5597,12.4711,12.4932,835700.0
2009-02-25 15:00:00,16.93,17.02,16.89,17.01,706300.0,12.4932,12.5597,12.4637,12.5523,706300.0
2009-02-25 15:05:00,17.02,17.06,16.99,17.03,1051100.0,12.5597,12.5892,12.5375,12.567,1051100.0
2009-02-25 15:10:00,17.04,17.08,16.95,17.07,1332800.0,12.5744,12.6039,12.508,12.5966,1332800.0
2009-02-25 15:15:00,17.06,17.2,17.06,17.15,1660700.0,12.5892,12.6925,12.5892,12.6556,1660700.0
2009-02-25 15:20:00,17.15,17.19,17.1,17.14,935500.0,12.6556,12.6851,12.6187,12.6482,935500.0
2009-02-25 15:25:00,17.14,17.2,17.12,17.17,999100.0,12.6482,12.6925,12.6335,12.6704,999100.0
2009-02-25 15:30:00,17.18,17.22,17.13,17.22,1058600.0,12.6777,12.7072,12.6408,12.7072,1058600.0
2009-02-25 15:35:00,17.22,17.24,17.13,17.15,1175700.0,12.7072,12.722,12.6408,12.6556,1175700.0
2009-02-25 15:40:00,17.14,17.17,17.08,17.09,972500.0,12.6482,12.6704,12.6039,12.6113,972500.0
2009-02-25 15:45:00,17.09,17.15,17.02,17.04,1193600.0,12.6113,12.6556,12.5597,12.5744,1193600.0
2009-02-25 15:50:00,17.04,17.06,16.94,16.95,2429300.0,12.5744,12.5892,12.5006,12.508,2429300.0
2009-02-25 15:55:00,16.94,17.03,16.85,16.88,6147800.0,12.5006,12.567,12.4342,12.4563,6147800.0
2009-02-26 09:30:00,17.05,17.08,16.76,16.85,2061100.0,12.5818,12.6039,12.3678,12.4342,2061100.0
2009-02-26 09:35:00,16.85,16.89,16.63,16.67,1472300.0,12.4342,12.4637,12.2719,12.3014,1472300.0
2009-02-26 09:40:00,16.67,16.75,16.64,16.74,1343400.0,12.3014,12.3604,12.2792,12.353,1343400.0
2009-02-26 09:45:00,16.74,16.76,16.69,16.74,1595800.0,12.353,12.3678,12.3161,12.353,1595800.0
2009-02-26 09:50:00,16.73,16.82,16.73,16.79,654200.0,12.3457,12.4121,12.3457,12.3899,654200.0
2009-02-26 09:55:00,16.79,16.79,16.71,16.73,495800.0,12.3899,12.3899,12.3309,12.3457,495800.0
2009-02-26 10:00:00,16.72,16.75,16.69,16.74,1422600.0,12.3383,12.3604,12.3161,12.353,1422600.0
2009-02-26 10:05:00,16.73,16.74,16.7,16.73,603700.0,12.3457,12.353,12.3235,12.3457,603700.0
2009-02-26 10:10:00,16.73,16.74,16.66,16.66,1040700.0,12.3457,12.353,12.294,12.294,1040700.0
2009-02-26 10:15:00,16.67,16.72,16.65,16.71,771300.0,12.3014,12.3383,12.2866,12.3309,771300.0
2009-02-26 10:20:00,16.7,16.76,16.7,16.74,667300.0,12.3235,12.3678,12.3235,12.353,667300.0
2009-02-26 10:25:00,16.74,16.77,16.71,16.74,902300.0,12.353,12.3752,12.3309,12.353,902300.0
2009-02-26 10:30:00,16.75,16.82,16.72,16.81,971500.0,12.3604,12.4121,12.3383,12.4047,971500.0
2009-02-26 10:35:00,16.81,16.96,16.79,16.94,1325200.0,12.4047,12.5154,12.3899,12.5006,1325200.0
2009-02-26 10:40:00,16.93,16.96,16.87,16.89,1099000.0,12.4932,12.5154,12.449,12.4637,1099000.0
2009-02-26 10:45:00,16.89,16.93,16.83,16.83,968500.0,12.4637,12.4932,12.4195,12.4195,968500.0
2009-02-26 10:50:00,16.83,16.87,16.74,16.79,1627100.0,12.4195,12.449,12.353,12.3899,1627100.0
2009-02-26 10:55:00,16.78,16.79,16.77,16.79,461500.0,12.3826,12.3899,12.3752,12.3899,461500.0
2009-02-26 11:00:00,16.79,16.8,16.7,16.7,873300.0,12.3899,12.3973,12.3235,12.3235,873300.0
2009-02-26 11:05:00,16.7,16.71,16.63,16.64,974400.0,12.3235,12.3309,12.2719,12.2792,974400.0
2009-02-26 11:10:00,16.64,16.67,16.62,16.66,479600.0,12.2792,12.3014,12.2645,12.294,479600.0
2009-02-26 11:15:00,16.66,16.67,16.62,16.63,558000.0,12.294,12.3014,12.2645,12.2719,558000.0
2009-02-26 11:20:00,16.64,16.67,16.63,16.64,585800.0,12.2792,12.3014,12.2719,12.2792,585800.0
2009-02-26 11:25:00,16.64,16.65,16.58,16.59,689600.0,12.2792,12.2866,12.235,12.2423,689600.0
2009-02-26 11:30:00,16.59,16.62,16.57,16.6,637800.0,12.2423,12.2645,12.2276,12.2497,637800.0
2009-02-26 11:35:00,16.59,16.61,16.56,16.59,1323100.0,12.2423,12.2571,12.2202,12.2423,1323100.0
2009-02-26 11:40:00,16.59,16.59,16.52,16.54,626900.0,12.2423,12.2423,12.1907,12.2055,626900.0
2009-02-26 11:45:00,16.55,16.57,16.52,16.55,571900.0,12.2128,12.2276,12.1907,12.2128,571900.0
2009-02-26 11:50:00,16.55,16.6,16.54,16.6,347100.0,12.2128,12.2497,12.2055,12.2497,347100.0
2009-02-26 11:55:00,16.59,16.63,16.58,16.63,420900.0,12.2423,12.2719,12.235,12.2719,420900.0
2009-02-26 12:00:00,16.63,16.65,16.62,16.62,374400.0,12.2719,12.2866,12.2645,12.2645,374400.0
2009-02-26 12:05:00,16.62,16.68,16.62,16.68,400800.0,12.2645,12.3088,12.2645,12.3088,400800.0
2009-02-26 12:10:00,16.67,16.69,16.67,16.67,422000.0,12.3014,12.3161,12.3014,12.3014,422000.0
2009-02-26 12:15:00,16.68,16.69,16.6,16.61,661300.0,12.3088,12.3161,12.2497,12.2571,661300.0
2009-02-26 12:20:00,16.61,16.62,16.59,16.6,403000.0,12.2571,12.2645,12.2423,12.2497,403000.0
2009-02-26 12:25:00,16.6,16.62,16.52,16.57,735400.0,12.2497,12.2645,12.1907,12.2276,735400.0
2009-02-26 12:30:00,16.57,16.66,16.55,16.59,635300.0,12.2276,12.294,12.2128,12.2423,635300.0
2009-02-26 12:35:00,16.6,16.61,16.59,16.6,404400.0,12.2497,12.2571,12.2423,12.2497,404400.0
2009-02-26 12:40:00,16.6,16.61,16.55,16.55,206500.0,12.2497,12.2571,12.2128,12.2128,206500.0
2009-02-26 12:45:00,16.55,16.62,16.55,16.62,410200.0,12.2128,12.2645,12.2128,12.2645,410200.0
2009-02-26 12:50:00,16.61,16.64,16.59,16.64,323800.0,12.2571,12.2792,12.2423,12.2792,323800.0
2009-02-26 12:55:00,16.64,16.65,16.57,16.59,451100.0,12.2792,12.2866,12.2276,12.2423,451100.0
2009-02-26 13:00:00,16.59,16.6,16.56,16.6,453400.0,12.2423,12.2497,12.2202,12.2497,453400.0
2009-02-26 13:05:00,16.6,16.62,16.57,16.57,545400.0,12.2497,12.2645,12.2276,12.2276,545400.0
2009-02-26 13:10:00,16.57,16.6,16.53,16.6,1270800.0,12.2276,12.2497,12.1981,12.2497,1270800.0
2009-02-26 13:15:00,16.6,16.62,16.58,16.58,578500.0,12.2497,12.2645,12.235,12.235,578500.0
2009-02-26 13:20:00,16.59,16.64,16.58,16.62,512800.0,12.2423,12.2792,12.235,12.2645,512800.0
2009-02-26 13:25:00,16.61,16.69,16.61,16.67,425400.0,12.2571,12.3161,12.2571,12.3014,425400.0
2009-02-26 13:30:00,16.67,16.74,16.66,16.74,487100.0,12.3014,12.353,12.294,12.353,487100.0
2009-02-26 13:35:00,16.73,16.74,16.67,16.68,667500.0,12.3457,12.353,12.3014,12.3088,667500.0
2009-02-26 13:40:00,16.68,16.76,16.68,16.75,509200.0,12.3088,12.3678,12.3088,12.3604,509200.0
2009-02-26 13:45:00,16.75,16.77,16.7,16.72,526100.0,12.3604,12.3752,12.3235,12.3383,526100.0
2009-02-26 13:50:00,16.72,16.74,16.69,16.7,612600.0,12.3383,12.353,12.3161,12.3235,612600.0
2009-02-26 13:55:00,16.7,16.7,16.66,16.68,196200.0,12.3235,12.3235,12.294,12.3088,196200.0
2009-02-26 14:00:00,16.68,16.72,16.65,16.69,815600.0,12.3088,12.3383,12.2866,12.3161,815600.0
2009-02-26 14:05:00,16.69,16.71,16.66,16.7,800100.0,12.3161,12.3309,12.294,12.3235,800100.0
2009-02-26 14:10:00,16.69,16.76,16.68,16.75,1060500.0,12.3161,12.3678,12.3088,12.3604,1060500.0
2009-02-26 14:15:00,16.75,16.78,16.74,16.77,994000.0,12.3604,12.3826,12.353,12.3752,994000.0
2009-02-26 14:20:00,16.77,16.82,16.77,16.79,1001900.0,12.3752,12.4121,12.3752,12.3899,1001900.0
2009-02-26 14:25:00,16.8,16.82,16.78,16.79,1373600.0,12.3973,12.4121,12.3826,12.3899,1373600.0
2009-02-26 14:30:00,16.79,16.8,16.76,16.78,1397600.0,12.3899,12.3973,12.3678,12.3826,1397600.0
2009-02-26 14:35:00,16.79,16.87,16.78,16.86,1082800.0,12.3899,12.449,12.3826,12.4416,1082800.0
2009-02-26 14:40:00,16.86,16.87,16.81,16.83,1468500.0,12.4416,12.449,12.4047,12.4195,1468500.0
2009-02-26 14:45:00,16.82,16.88,16.79,16.84,1833700.0,12.4121,12.4563,12.3899,12.4268,1833700.0
2009-02-26 14:50:00,16.83,16.85,16.69,16.7,1047000.0,12.4195,12.4342,12.3161,12.3235,1047000.0
2009-02-26 14:55:00,16.7,16.72,16.62,16.63,3447200.0,12.3235,12.3383,12.2645,12.2719,3447200.0
2009-02-26 15:00:00,16.63,16.66,16.56,16.57,1597100.0,12.2719,12.294,12.2202,12.2276,1597100.0
2009-02-26 15:05:00,16.57,16.63,16.56,16.6,767000.0,12.2276,12.2719,12.2202,12.2497,767000.0
2009-02-26 15:10:00,16.6,16.62,16.55,16.59,3051500.0,12.2497,12.2645,12.2128,12.2423,3051500.0
2009-02-26 15:15:00,16.6,16.64,16.58,16.61,2132400.0,12.2497,12.2792,12.235,12.2571,2132400.0
2009-02-26 15:20:00,16.62,16.65,16.57,16.64,1117600.0,12.2645,12.2866,12.2276,12.2792,1117600.0
2009-02-26 15:25:00,16.65,16.68,16.57,16.57,1776100.0,12.2866,12.3088,12.2276,12.2276,1776100.0
2009-02-26 15:30:00,16.57,16.6,16.51,16.54,1818800.0,12.2276,12.2497,12.1833,12.2055,1818800.0
2009-02-26 15:35:00,16.54,16.63,16.54,16.59,1197800.0,12.2055,12.2719,12.2055,12.2423,1197800.0
2009-02-26 15:40:00,16.59,16.63,16.56,16.57,1645700.0,12.2423,12.2719,12.2202,12.2276,1645700.0
2009-02-26 15:45:00,16.57,16.59,16.55,16.58,1411400.0,12.2276,12.2423,12.2128,12.235,1411400.0
2009-02-26 15:50:00,16.59,16.6,16.53,16.56,1567300.0,12.2423,12.2497,12.1981,12.2202,1567300.0
2009-02-26 15:55:00,16.55,16.56,16.43,16.43,3874300.0,12.2128,12.2202,12.1243,12.1243,3874300.0
2009-02-27 09:30:00,16.26,16.3,16.18,16.2,3090400.0,11.9988,12.0283,11.9398,11.9546,3090400.0
2009-02-27 09:35:00,16.2,16.27,16.19,16.23,2596200.0,11.9546,12.0062,11.9472,11.9767,2596200.0
2009-02-27 09:40:00,16.23,16.24,16.1,16.15,2130900.0,11.9767,11.9841,11.8808,11.9177,2130900.0
2009-02-27 09:45:00,16.14,16.25,16.13,16.24,1765000.0,11.9103,11.9915,11.9029,11.9841,1765000.0
2009-02-27 09:50:00,16.24,16.33,16.19,16.31,1884700.0,11.9841,12.0505,11.9472,12.0357,1884700.0
2009-02-27 09:55:00,16.31,16.37,16.29,16.32,2130800.0,12.0357,12.08,12.021,12.0431,2130800.0
2009-02-27 10:00:00,16.31,16.4,16.29,16.39,1358000.0,12.0357,12.1021,12.021,12.0948,1358000.0
2009-02-27 10:05:00,16.39,16.47,16.31,16.32,1192800.0,12.0948,12.1538,12.0357,12.0431,1192800.0
2009-02-27 10:10:00,16.31,16.34,16.31,16.31,795700.0,12.0357,12.0579,12.0357,12.0357,795700.0
2009-02-27 10:15:00,16.32,16.39,16.27,16.39,768400.0,12.0431,12.0948,12.0062,12.0948,768400.0
2009-02-27 10:20:00,16.39,16.49,16.39,16.47,1278100.0,12.0948,12.1686,12.0948,12.1538,1278100.0
2009-02-27 10:25:00,16.47,16.5,16.42,16.43,797100.0,12.1538,12.1759,12.1169,12.1243,797100.0
2009-02-27 10:30:00,16.43,16.45,16.4,16.42,462500.0,12.1243,12.139,12.1021,12.1169,462500.0
2009-02-27 10:35:00,16.41,16.42,16.34,16.41,841200.0,12.1095,12.1169,12.0579,12.1095,841200.0
2009-02-27 10:40:00,16.4,16.48,16.38,16.45,483500.0,12.1021,12.1612,12.0874,12.139,483500.0
2009-02-27 10:45:00,16.45,16.51,16.39,16.46,773500.0,12.139,12.1833,12.0948,12.1464,773500.0
2009-02-27 10:50:00,16.46,16.49,16.36,16.36,1085200.0,12.1464,12.1686,12.0726,12.0726,1085200.0
2009-02-27 10:55:00,16.37,16.39,16.33,16.39,675800.0,12.08,12.0948,12.0505,12.0948,675800.0
2009-02-27 11:00:00,16.39,16.41,16.35,16.4,835600.0,12.0948,12.1095,12.0652,12.1021,835600.0
2009-02-27 11:05:00,16.4,16.42,16.32,16.39,939600.0,12.1021,12.1169,12.0431,12.0948,939600.0
2009-02-27 11:10:00,16.39,16.39,16.31,16.31,636900.0,12.0948,12.0948,12.0357,12.0357,636900.0
2009-02-27 11:15:00,16.31,16.34,16.3,16.33,535800.0,12.0357,12.0579,12.0283,12.0505,535800.0
2009-02-27 11:20:00,16.33,16.35,16.29,16.33,787100.0,12.0505,12.0652,12.021,12.0505,787100.0
2009-02-27 11:25:00,16.33,16.34,16.28,16.32,897600.0,12.0505,12.0579,12.0136,12.0431,897600.0
2009-02-27 11:30:00,16.32,16.34,16.25,16.29,566600.0,12.0431,12.0579,11.9915,12.021,566600.0
2009-02-27 11:35:00,16.29,16.3,16.25,16.29,527500.0,12.021,12.0283,11.9915,12.021,527500.0
2009-02-27 11:40:00,16.29,16.37,16.28,16.36,1601400.0,12.021,12.08,12.0136,12.0726,1601400.0
2009-02-27 11:45:00,16.37,16.38,16.3,16.38,810300.0,12.08,12.0874,12.0283,12.0874,810300.0
2009-02-27 11:50:00,16.37,16.39,16.33,16.36,462300.0,12.08,12.0948,12.0505,12.0726,462300.0
2009-02-27 11:55:00,16.36,16.44,16.35,16.43,583800.0,12.0726,12.1317,12.0652,12.1243,583800.0
2009-02-27 12:00:00,16.43,16.46,16.4,16.43,1476100.0,12.1243,12.1464,12.1021,12.1243,1476100.0
2009-02-27 12:05:00,16.44,16.46,16.41,16.41,811900.0,12.1317,12.1464,12.1095,12.1095,811900.0
2009-02-27 12:10:00,16.41,16.46,16.37,16.4,817300.0,12.1095,12.1464,12.08,12.1021,817300.0
2009-02-27 12:15:00,16.39,16.42,16.31,16.32,776100.0,12.0948,12.1169,12.0357,12.0431,776100.0
2009-02-27 12:20:00,16.31,16.38,16.31,16.38,561900.0,12.0357,12.0874,12.0357,12.0874,561900.0
2009-02-27 12:25:00,16.38,16.43,16.37,16.42,513700.0,12.0874,12.1243,12.08,12.1169,513700.0
2009-02-27 12:30:00,16.41,16.43,16.4,16.4,235800.0,12.1095,12.1243,12.1021,12.1021,235800.0
2009-02-27 12:35:00,16.4,16.47,16.34,16.35,1009200.0,12.1021,12.1538,12.0579,12.0652,1009200.0
2009-02-27 12:40:00,16.35,16.37,16.32,16.35,341100.0,12.0652,12.08,12.0431,12.0652,341100.0
2009-02-27 12:45:00,16.35,16.38,16.35,16.38,270900.0,12.0652,12.0874,12.0652,12.0874,270900.0
2009-02-27 12:50:00,16.38,16.4,16.37,16.38,283400.0,12.0874,12.1021,12.08,12.0874,283400.0
2009-02-27 12:55:00,16.38,16.4,16.34,16.4,378900.0,12.0874,12.1021,12.0579,12.1021,378900.0
2009-02-27 13:00:00,16.4,16.46,16.39,16.4,1118400.0,12.1021,12.1464,12.0948,12.1021,1118400.0
2009-02-27 13:05:00,16.4,16.45,16.39,16.44,552400.0,12.1021,12.139,12.0948,12.1317,552400.0
2009-02-27 13:10:00,16.45,16.45,16.38,16.39,321500.0,12.139,12.139,12.0874,12.0948,321500.0
2009-02-27 13:15:00,16.39,16.41,16.35,16.41,317500.0,12.0948,12.1095,12.0652,12.1095,317500.0
2009-02-27 13:20:00,16.41,16.47,16.4,16.44,485100.0,12.1095,12.1538,12.1021,12.1317,485100.0
2009-02-27 13:25:00,16.43,16.45,16.41,16.42,284200.0,12.1243,12.139,12.1095,12.1169,284200.0
2009-02-27 13:30:00,16.41,16.5,16.35,16.45,886600.0,12.1095,12.1759,12.0652,12.139,886600.0
2009-02-27 13:35:00,16.45,16.46,16.32,16.35,917700.0,12.139,12.1464,12.0431,12.0652,917700.0
2009-02-27 13:40:00,16.35,16.41,16.34,16.4,568900.0,12.0652,12.1095,12.0579,12.1021,568900.0
2009-02-27 13:45:00,16.41,16.47,16.39,16.45,452500.0,12.1095,12.1538,12.0948,12.139,452500.0
2009-02-27 13:50:00,16.46,16.48,16.43,16.44,1114800.0,12.1464,12.1612,12.1243,12.1317,1114800.0
2009-02-27 13:55:00,16.43,16.51,16.43,16.5,697800.0,12.1243,12.1833,12.1243,12.1759,697800.0
2009-02-27 14:00:00,16.5,16.52,16.47,16.52,1155200.0,12.1759,12.1907,12.1538,12.1907,1155200.0
2009-02-27 14:05:00,16.52,16.52,16.45,16.46,537300.0,12.1907,12.1907,12.139,12.1464,537300.0
2009-02-27 14:10:00,16.45,16.46,16.41,16.46,389900.0,12.139,12.1464,12.1095,12.1464,389900.0
2009-02-27 14:15:00,16.46,16.51,16.45,16.49,1086200.0,12.1464,12.1833,12.139,12.1686,1086200.0
2009-02-27 14:20:00,16.5,16.5,16.41,16.44,445000.0,12.1759,12.1759,12.1095,12.1317,445000.0
2009-02-27 14:25:00,16.44,16.45,16.35,16.35,603100.0,12.1317,12.139,12.0652,12.0652,603100.0
2009-02-27 14:30:00,16.35,16.37,16.33,16.35,569800.0,12.0652,12.08,12.0505,12.0652,569800.0
2009-02-27 14:35:00,16.36,16.38,16.31,16.31,605400.0,12.0726,12.0874,12.0357,12.0357,605400.0
2009-02-27 14:40:00,16.32,16.42,16.31,16.37,888800.0,12.0431,12.1169,12.0357,12.08,888800.0
2009-02-27 14:45:00,16.37,16.42,16.36,16.41,792600.0,12.08,12.1169,12.0726,12.1095,792600.0
2009-02-27 14:50:00,16.41,16.44,16.38,16.4,777800.0,12.1095,12.1317,12.0874,12.1021,777800.0
2009-02-27 14:55:00,16.4,16.45,16.39,16.42,787600.0,12.1021,12.139,12.0948,12.1169,787600.0
2009-02-27 15:00:00,16.41,16.43,16.35,16.42,1166200.0,12.1095,12.1243,12.0652,12.1169,1166200.0
2009-02-27 15:05:00,16.42,16.43,16.37,16.37,677800.0,12.1169,12.1243,12.08,12.08,677800.0
2009-02-27 15:10:00,16.37,16.38,16.29,16.33,1490400.0,12.08,12.0874,12.021,12.0505,1490400.0
2009-02-27 15:15:00,16.32,16.33,16.23,16.25,1982100.0,12.0431,12.0505,11.9767,11.9915,1982100.0
2009-02-27 15:20:00,16.26,16.34,16.22,16.33,1662300.0,11.9988,12.0579,11.9693,12.0505,1662300.0
2009-02-27 15:25:00,16.34,16.38,16.26,16.27,1060500.0,12.0579,12.0874,11.9988,12.0062,1060500.0
2009-02-27 15:30:00,16.27,16.39,16.25,16.37,1414800.0,12.0062,12.0948,11.9915,12.08,1414800.0
2009-02-27 15:35:00,16.37,16.38,16.27,16.3,1264700.0,12.08,12.0874,12.0062,12.0283,1264700.0
2009-02-27 15:40:00,16.3,16.39,16.28,16.36,1279100.0,12.0283,12.0948,12.0136,12.0726,1279100.0
2009-02-27 15:45:00,16.36,16.45,16.29,16.39,1740800.0,12.0726,12.139,12.021,12.0948,1740800.0
2009-02-27 15:50:00,16.39,16.44,16.35,16.36,2232100.0,12.0948,12.1317,12.0652,12.0726,2232100.0
2009-02-27 15:55:00,16.36,16.37,16.14,16.18,4902100.0,12.0726,12.08,11.9103,11.9398,4902100.0
2009-03-02 09:30:00,15.99,16.09,15.9,15.92,2616900.0,11.7996,11.8734,11.7332,11.7479,2616900.0
2009-03-02 09:35:00,15.92,16.09,15.92,16.05,1267200.0,11.7479,11.8734,11.7479,11.8439,1267200.0
2009-03-02 09:40:00,16.05,16.14,16.05,16.09,904800.0,11.8439,11.9103,11.8439,11.8734,904800.0
2009-03-02 09:45:00,16.08,16.1,16.0,16.1,1693200.0,11.866,11.8808,11.807,11.8808,1693200.0
2009-03-02 09:50:00,16.1,16.25,16.08,16.2,2133800.0,11.8808,11.9915,11.866,11.9546,2133800.0
2009-03-02 09:55:00,16.2,16.24,16.12,16.14,1516800.0,11.9546,11.9841,11.8955,11.9103,1516800.0
2009-03-02 10:00:00,16.14,16.16,16.08,16.08,1841500.0,11.9103,11.925,11.866,11.866,1841500.0
2009-03-02 10:05:00,16.08,16.09,16.01,16.04,764300.0,11.866,11.8734,11.8143,11.8365,764300.0
2009-03-02 10:10:00,16.04,16.06,16.0,16.0,648500.0,11.8365,11.8512,11.807,11.807,648500.0
2009-03-02 10:15:00,16.0,16.03,16.0,16.0,1131100.0,11.807,11.8291,11.807,11.807,1131100.0
2009-03-02 10:20:00,16.0,16.07,15.99,16.06,867800.0,11.807,11.8586,11.7996,11.8512,867800.0
2009-03-02 10:25:00,16.06,16.07,16.0,16.02,527500.0,11.8512,11.8586,11.807,11.8217,527500.0
2009-03-02 10:30:00,16.0,16.09,15.99,16.08,585700.0,11.807,11.8734,11.7996,11.866,585700.0
2009-03-02 10:35:00,16.09,16.14,16.08,16.09,1053100.0,11.8734,11.9103,11.866,11.8734,1053100.0
2009-03-02 10:40:00,16.1,16.1,16.0,16.04,1161100.0,11.8808,11.8808,11.807,11.8365,1161100.0
2009-03-02 10:45:00,16.04,16.05,15.99,16.01,1181400.0,11.8365,11.8439,11.7996,11.8143,1181400.0
2009-03-02 10:50:00,16.01,16.02,15.98,15.98,662200.0,11.8143,11.8217,11.7922,11.7922,662200.0
2009-03-02 10:55:00,15.98,16.01,15.96,16.01,734700.0,11.7922,11.8143,11.7774,11.8143,734700.0
2009-03-02 11:00:00,16.0,16.05,15.99,16.01,721900.0,11.807,11.8439,11.7996,11.8143,721900.0
2009-03-02 11:05:00,16.01,16.02,15.95,16.01,975100.0,11.8143,11.8217,11.7701,11.8143,975100.0
2009-03-02 11:10:00,16.01,16.04,15.98,15.99,607400.0,11.8143,11.8365,11.7922,11.7996,607400.0
2009-03-02 11:15:00,16.0,16.0,15.97,16.0,903100.0,11.807,11.807,11.7848,11.807,903100.0
2009-03-02 11:20:00,16.0,16.05,15.99,16.0,895600.0,11.807,11.8439,11.7996,11.807,895600.0
2009-03-02 11:25:00,15.99,16.01,15.98,15.99,693400.0,11.7996,11.8143,11.7922,11.7996,693400.0
2009-03-02 11:30:00,15.99,16.05,15.97,15.98,1557000.0,11.7996,11.8439,11.7848,11.7922,1557000.0
2009-03-02 11:35:00,15.98,16.01,15.96,15.98,700000.0,11.7922,11.8143,11.7774,11.7922,700000.0
2009-03-02 11:40:00,15.98,16.02,15.98,15.99,493700.0,11.7922,11.8217,11.7922,11.7996,493700.0
2009-03-02 11:45:00,15.98,16.01,15.96,15.96,440700.0,11.7922,11.8143,11.7774,11.7774,440700.0
2009-03-02 11:50:00,15.96,15.99,15.92,15.92,1166700.0,11.7774,11.7996,11.7479,11.7479,1166700.0
2009-03-02 11:55:00,15.93,15.93,15.9,15.92,728800.0,11.7553,11.7553,11.7332,11.7479,728800.0
2009-03-02 12:00:00,15.93,15.96,15.87,15.89,1025000.0,11.7553,11.7774,11.711,11.7258,1025000.0
2009-03-02 12:05:00,15.9,15.94,15.89,15.92,1015300.0,11.7332,11.7627,11.7258,11.7479,1015300.0
2009-03-02 12:10:00,15.92,15.93,15.86,15.87,991100.0,11.7479,11.7553,11.7037,11.711,991100.0
2009-03-02 12:15:00,15.88,15.95,15.87,15.89,968300.0,11.7184,11.7701,11.711,11.7258,968300.0
2009-03-02 12:20:00,15.89,15.97,15.88,15.96,404700.0,11.7258,11.7848,11.7184,11.7774,404700.0
2009-03-02 12:25:00,15.96,15.98,15.94,15.98,659300.0,11.7774,11.7922,11.7627,11.7922,659300.0
2009-03-02 12:30:00,15.98,16.02,15.96,16.0,746100.0,11.7922,11.8217,11.7774,11.807,746100.0
2009-03-02 12:35:00,16.01,16.01,15.96,15.98,439800.0,11.8143,11.8143,11.7774,11.7922,439800.0
2009-03-02 12:40:00,15.99,16.0,15.95,15.95,559700.0,11.7996,11.807,11.7701,11.7701,559700.0
2009-03-02 12:45:00,15.95,15.96,15.86,15.86,941000.0,11.7701,11.7774,11.7037,11.7037,941000.0
2009-03-02 12:50:00,15.86,15.93,15.85,15.91,722300.0,11.7037,11.7553,11.6963,11.7406,722300.0
2009-03-02 12:55:00,15.92,15.93,15.85,15.85,422500.0,11.7479,11.7553,11.6963,11.6963,422500.0
2009-03-02 13:00:00,15.85,15.92,15.85,15.91,746300.0,11.6963,11.7479,11.6963,11.7406,746300.0
2009-03-02 13:05:00,15.91,15.94,15.89,15.93,534800.0,11.7406,11.7627,11.7258,11.7553,534800.0
2009-03-02 13:10:00,15.92,15.93,15.88,15.91,403500.0,11.7479,11.7553,11.7184,11.7406,403500.0
2009-03-02 13:15:00,15.9,15.93,15.85,15.86,496200.0,11.7332,11.7553,11.6963,11.7037,496200.0
2009-03-02 13:20:00,15.86,15.89,15.83,15.83,665700.0,11.7037,11.7258,11.6815,11.6815,665700.0
2009-03-02 13:25:00,15.83,15.89,15.83,15.87,649700.0,11.6815,11.7258,11.6815,11.711,649700.0
2009-03-02 13:30:00,15.87,15.88,15.83,15.83,499400.0,11.711,11.7184,11.6815,11.6815,499400.0
2009-03-02 13:35:00,15.83,15.86,15.82,15.85,748900.0,11.6815,11.7037,11.6741,11.6963,748900.0
2009-03-02 13:40:00,15.85,15.91,15.85,15.86,564400.0,11.6963,11.7406,11.6963,11.7037,564400.0
2009-03-02 13:45:00,15.86,15.95,15.85,15.94,556800.0,11.7037,11.7701,11.6963,11.7627,556800.0
2009-03-02 13:50:00,15.95,15.99,15.92,15.99,559400.0,11.7701,11.7996,11.7479,11.7996,559400.0
2009-03-02 13:55:00,15.98,16.0,15.97,16.0,488200.0,11.7922,11.807,11.7848,11.807,488200.0
2009-03-02 14:00:00,15.99,16.0,15.95,15.96,369400.0,11.7996,11.807,11.7701,11.7774,369400.0
2009-03-02 14:05:00,15.97,15.98,15.91,15.92,438400.0,11.7848,11.7922,11.7406,11.7479,438400.0
2009-03-02 14:10:00,15.92,15.94,15.9,15.9,391400.0,11.7479,11.7627,11.7332,11.7332,391400.0
2009-03-02 14:15:00,15.9,15.97,15.9,15.91,565700.0,11.7332,11.7848,11.7332,11.7406,565700.0
2009-03-02 14:20:00,15.91,15.91,15.88,15.91,565500.0,11.7406,11.7406,11.7184,11.7406,565500.0
2009-03-02 14:25:00,15.9,15.92,15.85,15.87,409800.0,11.7332,11.7479,11.6963,11.711,409800.0
2009-03-02 14:30:00,15.87,15.98,15.85,15.97,585000.0,11.711,11.7922,11.6963,11.7848,585000.0
2009-03-02 14:35:00,15.97,16.0,15.96,15.97,690500.0,11.7848,11.807,11.7774,11.7848,690500.0
2009-03-02 14:40:00,15.97,16.0,15.94,15.96,676200.0,11.7848,11.807,11.7627,11.7774,676200.0
2009-03-02 14:45:00,15.96,15.97,15.9,15.91,646200.0,11.7774,11.7848,11.7332,11.7406,646200.0
2009-03-02 14:50:00,15.9,15.93,15.87,15.88,541900.0,11.7332,11.7553,11.711,11.7184,541900.0
2009-03-02 14:55:00,15.88,15.9,15.84,15.89,678100.0,11.7184,11.7332,11.6889,11.7258,678100.0
2009-03-02 15:00:00,15.89,15.9,15.84,15.84,972400.0,11.7258,11.7332,11.6889,11.6889,972400.0
2009-03-02 15:05:00,15.85,15.87,15.83,15.85,1008700.0,11.6963,11.711,11.6815,11.6963,1008700.0
2009-03-02 15:10:00,15.85,15.9,15.84,15.87,750400.0,11.6963,11.7332,11.6889,11.711,750400.0
2009-03-02 15:15:00,15.87,15.9,15.83,15.83,876400.0,11.711,11.7332,11.6815,11.6815,876400.0
2009-03-02 15:20:00,15.83,15.91,15.83,15.88,1274500.0,11.6815,11.7406,11.6815,11.7184,1274500.0
2009-03-02 15:25:00,15.88,15.95,15.85,15.92,1153400.0,11.7184,11.7701,11.6963,11.7479,1153400.0
2009-03-02 15:30:00,15.92,15.98,15.91,15.96,1319400.0,11.7479,11.7922,11.7406,11.7774,1319400.0
2009-03-02 15:35:00,15.96,15.97,15.88,15.89,952100.0,11.7774,11.7848,11.7184,11.7258,952100.0
2009-03-02 15:40:00,15.89,15.91,15.79,15.85,1691100.0,11.7258,11.7406,11.652,11.6963,1691100.0
2009-03-02 15:45:00,15.86,15.9,15.77,15.77,1736300.0,11.7037,11.7332,11.6372,11.6372,1736300.0
2009-03-02 15:50:00,15.78,15.86,15.72,15.81,3127200.0,11.6446,11.7037,11.6003,11.6668,3127200.0
2009-03-02 15:55:00,15.82,15.92,15.78,15.8,4975900.0,11.6741,11.7479,11.6446,11.6594,4975900.0
2009-03-03 09:30:00,15.95,16.23,15.95,16.18,2324600.0,11.7701,11.9767,11.7701,11.9398,2324600.0
2009-03-03 09:35:00,16.18,16.23,16.1,16.21,1349000.0,11.9398,11.9767,11.8808,11.9619,1349000.0
2009-03-03 09:40:00,16.2,16.23,16.14,16.21,909300.0,11.9546,11.9767,11.9103,11.9619,909300.0
2009-03-03 09:45:00,16.2,16.2,16.07,16.1,1757200.0,11.9546,11.9546,11.8586,11.8808,1757200.0
2009-03-03 09:50:00,16.09,16.15,16.07,16.14,1188300.0,11.8734,11.9177,11.8586,11.9103,1188300.0
2009-03-03 09:55:00,16.14,16.14,16.08,16.08,518600.0,11.9103,11.9103,11.866,11.866,518600.0
2009-03-03 10:00:00,16.08,16.1,16.0,16.1,1488100.0,11.866,11.8808,11.807,11.8808,1488100.0
2009-03-03 10:05:00,16.09,16.15,16.08,16.09,831900.0,11.8734,11.9177,11.866,11.8734,831900.0
2009-03-03 10:10:00,16.1,16.11,16.03,16.04,669700.0,11.8808,11.8881,11.8291,11.8365,669700.0
2009-03-03 10:15:00,16.03,16.06,15.99,16.01,753300.0,11.8291,11.8512,11.7996,11.8143,753300.0
2009-03-03 10:20:00,16.01,16.1,15.99,16.08,859800.0,11.8143,11.8808,11.7996,11.866,859800.0
2009-03-03 10:25:00,16.08,16.11,16.04,16.06,623500.0,11.866,11.8881,11.8365,11.8512,623500.0
2009-03-03 10:30:00,16.06,16.06,15.99,16.02,448700.0,11.8512,11.8512,11.7996,11.8217,448700.0
2009-03-03 10:35:00,16.03,16.05,15.96,16.05,888700.0,11.8291,11.8439,11.7774,11.8439,888700.0
2009-03-03 10:40:00,16.05,16.08,16.0,16.01,882100.0,11.8439,11.866,11.807,11.8143,882100.0
2009-03-03 10:45:00,16.01,16.04,16.0,16.0,471300.0,11.8143,11.8365,11.807,11.807,471300.0
2009-03-03 10:50:00,16.0,16.02,15.9,15.91,611400.0,11.807,11.8217,11.7332,11.7406,611400.0
2009-03-03 10:55:00,15.91,15.99,15.9,15.97,1019800.0,11.7406,11.7996,11.7332,11.7848,1019800.0
2009-03-03 11:00:00,15.97,15.98,15.85,15.85,1213100.0,11.7848,11.7922,11.6963,11.6963,1213100.0
2009-03-03 11:05:00,15.86,15.88,15.81,15.87,896100.0,11.7037,11.7184,11.6668,11.711,896100.0
2009-03-03 11:10:00,15.87,15.88,15.77,15.82,863900.0,11.711,11.7184,11.6372,11.6741,863900.0
2009-03-03 11:15:00,15.83,15.83,15.72,15.72,1379100.0,11.6815,11.6815,11.6003,11.6003,1379100.0
2009-03-03 11:20:00,15.72,15.83,15.71,15.81,1643300.0,11.6003,11.6815,11.593,11.6668,1643300.0
2009-03-03 11:25:00,15.81,15.83,15.73,15.8,1311000.0,11.6668,11.6815,11.6077,11.6594,1311000.0
2009-03-03 11:30:00,15.81,15.84,15.77,15.77,505100.0,11.6668,11.6889,11.6372,11.6372,505100.0
2009-03-03 11:35:00,15.78,15.8,15.73,15.75,479800.0,11.6446,11.6594,11.6077,11.6225,479800.0
2009-03-03 11:40:00,15.75,15.77,15.71,15.77,1179500.0,11.6225,11.6372,11.593,11.6372,1179500.0
2009-03-03 11:45:00,15.76,15.77,15.65,15.68,1303300.0,11.6299,11.6372,11.5487,11.5708,1303300.0
2009-03-03 11:50:00,15.68,15.8,15.64,15.68,1029100.0,11.5708,11.6594,11.5413,11.5708,1029100.0
2009-03-03 11:55:00,15.68,15.85,15.67,15.71,849000.0,11.5708,11.6963,11.5634,11.593,849000.0
2009-03-03 12:00:00,15.71,15.82,15.71,15.79,884700.0,11.593,11.6741,11.593,11.652,884700.0
2009-03-03 12:05:00,15.78,15.87,15.77,15.85,1126800.0,11.6446,11.711,11.6372,11.6963,1126800.0
2009-03-03 12:10:00,15.86,15.88,15.84,15.85,524000.0,11.7037,11.7184,11.6889,11.6963,524000.0
2009-03-03 12:15:00,15.86,15.99,15.84,15.97,1041400.0,11.7037,11.7996,11.6889,11.7848,1041400.0
2009-03-03 12:20:00,15.97,15.99,15.94,15.98,625600.0,11.7848,11.7996,11.7627,11.7922,625600.0
2009-03-03 12:25:00,15.97,16.05,15.96,15.98,1241700.0,11.7848,11.8439,11.7774,11.7922,1241700.0
2009-03-03 12:30:00,15.98,15.99,15.93,15.96,630600.0,11.7922,11.7996,11.7553,11.7774,630600.0
2009-03-03 12:35:00,15.96,16.0,15.91,15.94,680200.0,11.7774,11.807,11.7406,11.7627,680200.0
2009-03-03 12:40:00,15.93,15.96,15.91,15.96,296400.0,11.7553,11.7774,11.7406,11.7774,296400.0
2009-03-03 12:45:00,15.96,16.0,15.94,15.95,717200.0,11.7774,11.807,11.7627,11.7701,717200.0
2009-03-03 12:50:00,15.94,15.94,15.83,15.88,721600.0,11.7627,11.7627,11.6815,11.7184,721600.0
2009-03-03 12:55:00,15.87,15.91,15.84,15.85,484200.0,11.711,11.7406,11.6889,11.6963,484200.0
2009-03-03 13:00:00,15.85,15.85,15.77,15.84,494100.0,11.6963,11.6963,11.6372,11.6889,494100.0
2009-03-03 13:05:00,15.84,15.84,15.77,15.82,592700.0,11.6889,11.6889,11.6372,11.6741,592700.0
2009-03-03 13:10:00,15.83,15.92,15.81,15.89,1017900.0,11.6815,11.7479,11.6668,11.7258,1017900.0
2009-03-03 13:15:00,15.9,15.99,15.88,15.98,816500.0,11.7332,11.7996,11.7184,11.7922,816500.0
2009-03-03 13:20:00,15.97,16.0,15.94,15.95,491600.0,11.7848,11.807,11.7627,11.7701,491600.0
2009-03-03 13:25:00,15.95,15.96,15.86,15.86,461100.0,11.7701,11.7774,11.7037,11.7037,461100.0
2009-03-03 13:30:00,15.86,15.91,15.83,15.87,439500.0,11.7037,11.7406,11.6815,11.711,439500.0
2009-03-03 13:35:00,15.86,15.86,15.79,15.82,422700.0,11.7037,11.7037,11.652,11.6741,422700.0
2009-03-03 13:40:00,15.82,15.91,15.82,15.89,411900.0,11.6741,11.7406,11.6741,11.7258,411900.0
2009-03-03 13:45:00,15.9,15.9,15.81,15.82,487500.0,11.7332,11.7332,11.6668,11.6741,487500.0
2009-03-03 13:50:00,15.82,15.95,15.81,15.91,558300.0,11.6741,11.7701,11.6668,11.7406,558300.0
2009-03-03 13:55:00,15.91,15.99,15.91,15.96,709100.0,11.7406,11.7996,11.7406,11.7774,709100.0
2009-03-03 14:00:00,15.96,16.01,15.95,16.0,794900.0,11.7774,11.8143,11.7701,11.807,794900.0
2009-03-03 14:05:00,15.99,16.01,15.94,15.98,457800.0,11.7996,11.8143,11.7627,11.7922,457800.0
2009-03-03 14:10:00,15.98,16.06,15.95,16.02,677100.0,11.7922,11.8512,11.7701,11.8217,677100.0
2009-03-03 14:15:00,16.02,16.02,15.95,15.96,422000.0,11.8217,11.8217,11.7701,11.7774,422000.0
2009-03-03 14:20:00,15.95,16.05,15.93,16.05,438600.0,11.7701,11.8439,11.7553,11.8439,438600.0
2009-03-03 14:25:00,16.05,16.09,16.01,16.07,1368400.0,11.8439,11.8734,11.8143,11.8586,1368400.0
2009-03-03 14:30:00,16.06,16.15,16.06,16.14,1188200.0,11.8512,11.9177,11.8512,11.9103,1188200.0
2009-03-03 14:35:00,16.14,16.23,16.14,16.18,1305600.0,11.9103,11.9767,11.9103,11.9398,1305600.0
2009-03-03 14:40:00,16.19,16.24,16.15,16.15,1616100.0,11.9472,11.9841,11.9177,11.9177,1616100.0
2009-03-03 14:45:00,16.15,16.18,16.11,16.17,1311500.0,11.9177,11.9398,11.8881,11.9324,1311500.0
2009-03-03 14:50:00,16.17,16.18,16.09,16.14,559100.0,11.9324,11.9398,11.8734,11.9103,559100.0
2009-03-03 14:55:00,16.13,16.23,16.12,16.19,907700.0,11.9029,11.9767,11.8955,11.9472,907700.0
2009-03-03 15:00:00,16.18,16.19,16.12,16.13,767900.0,11.9398,11.9472,11.8955,11.9029,767900.0
2009-03-03 15:05:00,16.13,16.13,16.03,16.06,1114800.0,11.9029,11.9029,11.8291,11.8512,1114800.0
2009-03-03 15:10:00,16.07,16.09,15.99,16.08,1104200.0,11.8586,11.8734,11.7996,11.866,1104200.0
2009-03-03 15:15:00,16.07,16.12,16.05,16.1,858600.0,11.8586,11.8955,11.8439,11.8808,858600.0
2009-03-03 15:20:00,16.1,16.13,15.98,16.0,1226000.0,11.8808,11.9029,11.7922,11.807,1226000.0
2009-03-03 15:25:00,16.01,16.03,15.97,15.99,771300.0,11.8143,11.8291,11.7848,11.7996,771300.0
2009-03-03 15:30:00,16.0,16.05,15.97,16.05,1197400.0,11.807,11.8439,11.7848,11.8439,1197400.0
2009-03-03 15:35:00,16.05,16.06,15.92,15.92,1035000.0,11.8439,11.8512,11.7479,11.7479,1035000.0
2009-03-03 15:40:00,15.92,15.98,15.91,15.94,1019800.0,11.7479,11.7922,11.7406,11.7627,1019800.0
2009-03-03 15:45:00,15.94,16.0,15.92,15.95,1057200.0,11.7627,11.807,11.7479,11.7701,1057200.0
2009-03-03 15:50:00,15.95,16.24,15.94,16.01,1945800.0,11.7701,11.9841,11.7627,11.8143,1945800.0
2009-03-03 15:55:00,16.01,16.01,15.89,15.9,2856100.0,11.8143,11.8143,11.7258,11.7332,2856100.0
2009-03-04 09:30:00,16.12,16.24,16.0,16.01,1879200.0,11.8955,11.9841,11.807,11.8143,1879200.0
2009-03-04 09:35:00,16.02,16.13,15.99,16.09,1363500.0,11.8217,11.9029,11.7996,11.8734,1363500.0
2009-03-04 09:40:00,16.1,16.1,16.02,16.09,1381600.0,11.8808,11.8808,11.8217,11.8734,1381600.0
2009-03-04 09:45:00,16.09,16.11,16.04,16.06,564800.0,11.8734,11.8881,11.8365,11.8512,564800.0
2009-03-04 09:50:00,16.06,16.06,15.97,16.03,1031200.0,11.8512,11.8512,11.7848,11.8291,1031200.0
2009-03-04 09:55:00,16.03,16.06,16.01,16.01,1122100.0,11.8291,11.8512,11.8143,11.8143,1122100.0
2009-03-04 10:00:00,16.03,16.05,15.95,15.98,1148600.0,11.8291,11.8439,11.7701,11.7922,1148600.0
2009-03-04 10:05:00,15.98,16.01,15.93,15.94,879600.0,11.7922,11.8143,11.7553,11.7627,879600.0
2009-03-04 10:10:00,15.94,15.94,15.89,15.9,818100.0,11.7627,11.7627,11.7258,11.7332,818100.0
2009-03-04 10:15:00,15.92,15.97,15.9,15.96,737300.0,11.7479,11.7848,11.7332,11.7774,737300.0
2009-03-04 10:20:00,15.96,15.97,15.9,15.92,1044600.0,11.7774,11.7848,11.7332,11.7479,1044600.0
2009-03-04 10:25:00,15.92,15.98,15.91,15.97,657800.0,11.7479,11.7922,11.7406,11.7848,657800.0
2009-03-04 10:30:00,15.98,16.03,15.98,16.0,921200.0,11.7922,11.8291,11.7922,11.807,921200.0
2009-03-04 10:35:00,16.01,16.07,15.98,16.05,991300.0,11.8143,11.8586,11.7922,11.8439,991300.0
2009-03-04 10:40:00,16.04,16.16,16.04,16.12,1103900.0,11.8365,11.925,11.8365,11.8955,1103900.0
2009-03-04 10:45:00,16.12,16.18,16.11,16.12,505600.0,11.8955,11.9398,11.8881,11.8955,505600.0
2009-03-04 10:50:00,16.13,16.19,16.11,16.17,458500.0,11.9029,11.9472,11.8881,11.9324,458500.0
2009-03-04 10:55:00,16.17,16.17,16.12,16.15,571100.0,11.9324,11.9324,11.8955,11.9177,571100.0
2009-03-04 11:00:00,16.16,16.22,16.15,16.21,911900.0,11.925,11.9693,11.9177,11.9619,911900.0
2009-03-04 11:05:00,16.21,16.33,16.2,16.31,1208400.0,11.9619,12.0505,11.9546,12.0357,1208400.0
2009-03-04 11:10:00,16.31,16.36,16.3,16.31,1020200.0,12.0357,12.0726,12.0283,12.0357,1020200.0
2009-03-04 11:15:00,16.3,16.31,16.25,16.27,520900.0,12.0283,12.0357,11.9915,12.0062,520900.0
2009-03-04 11:20:00,16.26,16.28,16.2,16.27,509400.0,11.9988,12.0136,11.9546,12.0062,509400.0
2009-03-04 11:25:00,16.27,16.32,16.24,16.3,399400.0,12.0062,12.0431,11.9841,12.0283,399400.0
2009-03-04 11:30:00,16.31,16.36,16.26,16.34,956200.0,12.0357,12.0726,11.9988,12.0579,956200.0
2009-03-04 11:35:00,16.34,16.36,16.25,16.28,429000.0,12.0579,12.0726,11.9915,12.0136,429000.0
2009-03-04 11:40:00,16.27,16.29,16.25,16.26,265800.0,12.0062,12.021,11.9915,11.9988,265800.0
2009-03-04 11:45:00,16.26,16.28,15.98,16.27,628100.0,11.9988,12.0136,11.7922,12.0062,628100.0
2009-03-04 11:50:00,16.26,16.29,16.25,16.28,1081400.0,11.9988,12.021,11.9915,12.0136,1081400.0
2009-03-04 11:55:00,16.27,16.36,16.27,16.32,789700.0,12.0062,12.0726,12.0062,12.0431,789700.0
2009-03-04 12:00:00,16.32,16.36,16.31,16.31,816300.0,12.0431,12.0726,12.0357,12.0357,816300.0
2009-03-04 12:05:00,16.31,16.34,16.25,16.26,993000.0,12.0357,12.0579,11.9915,11.9988,993000.0
2009-03-04 12:10:00,16.26,16.29,16.25,16.26,484700.0,11.9988,12.021,11.9915,11.9988,484700.0
2009-03-04 12:15:00,16.26,16.27,16.17,16.18,483900.0,11.9988,12.0062,11.9324,11.9398,483900.0
2009-03-04 12:20:00,16.18,16.25,16.18,16.19,559900.0,11.9398,11.9915,11.9398,11.9472,559900.0
2009-03-04 12:25:00,16.2,16.26,16.19,16.24,782900.0,11.9546,11.9988,11.9472,11.9841,782900.0
2009-03-04 12:30:00,16.23,16.26,16.21,16.24,321000.0,11.9767,11.9988,11.9619,11.9841,321000.0
2009-03-04 12:35:00,16.24,16.25,16.21,16.24,464000.0,11.9841,11.9915,11.9619,11.9841,464000.0
2009-03-04 12:40:00,16.23,16.24,16.15,16.16,471000.0,11.9767,11.9841,11.9177,11.925,471000.0
2009-03-04 12:45:00,16.16,16.18,16.11,16.13,490100.0,11.925,11.9398,11.8881,11.9029,490100.0
2009-03-04 12:50:00,16.13,16.2,16.13,16.19,356600.0,11.9029,11.9546,11.9029,11.9472,356600.0
2009-03-04 12:55:00,16.19,16.19,16.12,16.18,321400.0,11.9472,11.9472,11.8955,11.9398,321400.0
2009-03-04 13:00:00,16.18,16.2,16.13,16.14,350700.0,11.9398,11.9546,11.9029,11.9103,350700.0
2009-03-04 13:05:00,16.14,16.16,16.09,16.15,452300.0,11.9103,11.925,11.8734,11.9177,452300.0
2009-03-04 13:10:00,16.14,16.19,16.14,16.14,190800.0,11.9103,11.9472,11.9103,11.9103,190800.0
2009-03-04 13:15:00,16.14,16.2,16.11,16.19,427800.0,11.9103,11.9546,11.8881,11.9472,427800.0
2009-03-04 13:20:00,16.18,16.21,16.16,16.2,287100.0,11.9398,11.9619,11.925,11.9546,287100.0
2009-03-04 13:25:00,16.19,16.25,16.19,16.2,268100.0,11.9472,11.9915,11.9472,11.9546,268100.0
2009-03-04 13:30:00,16.2,16.26,16.2,16.2,789700.0,11.9546,11.9988,11.9546,11.9546,789700.0
2009-03-04 13:35:00,16.21,16.28,16.17,16.18,1420300.0,11.9619,12.0136,11.9324,11.9398,1420300.0
2009-03-04 13:40:00,16.18,16.28,16.16,16.19,429800.0,11.9398,12.0136,11.925,11.9472,429800.0
2009-03-04 13:45:00,16.19,16.25,16.19,16.24,490800.0,11.9472,11.9915,11.9472,11.9841,490800.0
2009-03-04 13:50:00,16.24,16.25,16.2,16.21,342600.0,11.9841,11.9915,11.9546,11.9619,342600.0
2009-03-04 13:55:00,16.21,16.23,16.18,16.19,216900.0,11.9619,11.9767,11.9398,11.9472,216900.0
2009-03-04 14:00:00,16.19,16.23,16.16,16.21,646400.0,11.9472,11.9767,11.925,11.9619,646400.0
2009-03-04 14:05:00,16.21,16.31,16.21,16.3,657800.0,11.9619,12.0357,11.9619,12.0283,657800.0
2009-03-04 14:10:00,16.3,16.31,16.26,16.26,395300.0,12.0283,12.0357,11.9988,11.9988,395300.0
2009-03-04 14:15:00,16.26,16.34,16.26,16.31,572600.0,11.9988,12.0579,11.9988,12.0357,572600.0
2009-03-04 14:20:00,16.32,16.33,16.23,16.27,480200.0,12.0431,12.0505,11.9767,12.0062,480200.0
2009-03-04 14:25:00,16.27,16.27,16.18,16.2,715600.0,12.0062,12.0062,11.9398,11.9546,715600.0
2009-03-04 14:30:00,16.21,16.22,16.17,16.21,665700.0,11.9619,11.9693,11.9324,11.9619,665700.0
2009-03-04 14:35:00,16.21,16.28,16.18,16.27,703900.0,11.9619,12.0136,11.9398,12.0062,703900.0
2009-03-04 14:40:00,16.28,16.32,16.24,16.31,609400.0,12.0136,12.0431,11.9841,12.0357,609400.0
2009-03-04 14:45:00,16.31,16.35,16.3,16.32,601000.0,12.0357,12.0652,12.0283,12.0431,601000.0
2009-03-04 14:50:00,16.32,16.34,16.29,16.32,656800.0,12.0431,12.0579,12.021,12.0431,656800.0
2009-03-04 14:55:00,16.31,16.35,16.27,16.33,1051000.0,12.0357,12.0652,12.0062,12.0505,1051000.0
2009-03-04 15:00:00,16.33,16.35,16.27,16.28,683900.0,12.0505,12.0652,12.0062,12.0136,683900.0
2009-03-04 15:05:00,16.29,16.3,16.24,16.28,558900.0,12.021,12.0283,11.9841,12.0136,558900.0
2009-03-04 15:10:00,16.27,16.38,16.27,16.36,973500.0,12.0062,12.0874,12.0062,12.0726,973500.0
2009-03-04 15:15:00,16.36,16.4,16.35,16.37,811100.0,12.0726,12.1021,12.0652,12.08,811100.0
2009-03-04 15:20:00,16.38,16.38,16.31,16.35,912800.0,12.0874,12.0874,12.0357,12.0652,912800.0
2009-03-04 15:25:00,16.34,16.39,16.33,16.39,633000.0,12.0579,12.0948,12.0505,12.0948,633000.0
2009-03-04 15:30:00,16.39,16.4,16.34,16.34,876000.0,12.0948,12.1021,12.0579,12.0579,876000.0
2009-03-04 15:35:00,16.34,16.37,16.27,16.31,1388300.0,12.0579,12.08,12.0062,12.0357,1388300.0
2009-03-04 15:40:00,16.31,16.33,16.28,16.3,1309500.0,12.0357,12.0505,12.0136,12.0283,1309500.0
2009-03-04 15:45:00,16.31,16.31,16.21,16.22,1814800.0,12.0357,12.0357,11.9619,11.9693,1814800.0
2009-03-04 15:50:00,16.21,16.24,16.13,16.14,1893800.0,11.9619,11.9841,11.9029,11.9103,1893800.0
2009-03-04 15:55:00,16.14,16.19,16.07,16.12,3589000.0,11.9103,11.9472,11.8586,11.8955,3589000.0
2009-03-05 09:30:00,15.86,15.87,15.74,15.78,2070000.0,11.7037,11.711,11.6151,11.6446,2070000.0
2009-03-05 09:35:00,15.77,15.85,15.77,15.81,1002400.0,11.6372,11.6963,11.6372,11.6668,1002400.0
2009-03-05 09:40:00,15.81,15.82,15.74,15.77,1021100.0,11.6668,11.6741,11.6151,11.6372,1021100.0
2009-03-05 09:45:00,15.78,15.85,15.77,15.77,906500.0,11.6446,11.6963,11.6372,11.6372,906500.0
2009-03-05 09:50:00,15.77,15.88,15.77,15.79,951500.0,11.6372,11.7184,11.6372,11.652,951500.0
2009-03-05 09:55:00,15.79,15.83,15.78,15.79,915800.0,11.652,11.6815,11.6446,11.652,915800.0
2009-03-05 10:00:00,15.8,15.86,15.78,15.81,1378800.0,11.6594,11.7037,11.6446,11.6668,1378800.0
2009-03-05 10:05:00,15.81,15.84,15.78,15.78,994800.0,11.6668,11.6889,11.6446,11.6446,994800.0
2009-03-05 10:10:00,15.78,15.79,15.74,15.75,704500.0,11.6446,11.652,11.6151,11.6225,704500.0
2009-03-05 10:15:00,15.75,15.76,15.73,15.74,416300.0,11.6225,11.6299,11.6077,11.6151,416300.0
2009-03-05 10:20:00,15.74,15.75,15.69,15.71,757800.0,11.6151,11.6225,11.5782,11.593,757800.0
2009-03-05 10:25:00,15.71,15.72,15.68,15.68,440900.0,11.593,11.6003,11.5708,11.5708,440900.0
2009-03-05 10:30:00,15.68,15.69,15.62,15.66,1816200.0,11.5708,11.5782,11.5266,11.5561,1816200.0
2009-03-05 10:35:00,15.67,15.67,15.61,15.61,834300.0,11.5634,11.5634,11.5192,11.5192,834300.0
2009-03-05 10:40:00,15.61,15.67,15.6,15.65,638400.0,11.5192,11.5634,11.5118,11.5487,638400.0
2009-03-05 10:45:00,15.66,15.7,15.57,15.61,1081200.0,11.5561,11.5856,11.4897,11.5192,1081200.0
2009-03-05 10:50:00,15.62,15.63,15.58,15.61,630700.0,11.5266,11.5339,11.497,11.5192,630700.0
2009-03-05 10:55:00,15.61,15.65,15.58,15.58,901600.0,11.5192,11.5487,11.497,11.497,901600.0
2009-03-05 11:00:00,15.58,15.7,15.57,15.69,974300.0,11.497,11.5856,11.4897,11.5782,974300.0
2009-03-05 11:05:00,15.69,15.7,15.63,15.66,618100.0,11.5782,11.5856,11.5339,11.5561,618100.0
2009-03-05 11:10:00,15.66,15.71,15.65,15.68,764100.0,11.5561,11.593,11.5487,11.5708,764100.0
2009-03-05 11:15:00,15.68,15.68,15.55,15.57,1062800.0,11.5708,11.5708,11.4749,11.4897,1062800.0
2009-03-05 11:20:00,15.57,15.58,15.54,15.56,642700.0,11.4897,11.497,11.4675,11.4823,642700.0
2009-03-05 11:25:00,15.56,15.57,15.52,15.54,389400.0,11.4823,11.4897,11.4528,11.4675,389400.0
2009-03-05 11:30:00,15.54,15.58,15.53,15.58,405100.0,11.4675,11.497,11.4601,11.497,405100.0
2009-03-05 11:35:00,15.58,15.59,15.55,15.58,364800.0,11.497,11.5044,11.4749,11.497,364800.0
2009-03-05 11:40:00,15.59,15.59,15.53,15.57,395800.0,11.5044,11.5044,11.4601,11.4897,395800.0
2009-03-05 11:45:00,15.58,15.62,15.57,15.61,478100.0,11.497,11.5266,11.4897,11.5192,478100.0
2009-03-05 11:50:00,15.62,15.62,15.55,15.57,583500.0,11.5266,11.5266,11.4749,11.4897,583500.0
2009-03-05 11:55:00,15.56,15.58,15.52,15.56,547100.0,11.4823,11.497,11.4528,11.4823,547100.0
2009-03-05 12:00:00,15.55,15.57,15.47,15.47,1461600.0,11.4749,11.4897,11.4159,11.4159,1461600.0
2009-03-05 12:05:00,15.47,15.52,15.47,15.48,460400.0,11.4159,11.4528,11.4159,11.4232,460400.0
2009-03-05 12:10:00,15.48,15.48,15.44,15.47,548400.0,11.4232,11.4232,11.3937,11.4159,548400.0
2009-03-05 12:15:00,15.48,15.52,15.43,15.5,1006100.0,11.4232,11.4528,11.3863,11.438,1006100.0
2009-03-05 12:20:00,15.5,15.55,15.49,15.53,359300.0,11.438,11.4749,11.4306,11.4601,359300.0
2009-03-05 12:25:00,15.52,15.57,15.52,15.57,400800.0,11.4528,11.4897,11.4528,11.4897,400800.0
2009-03-05 12:30:00,15.56,15.58,15.54,15.58,396000.0,11.4823,11.497,11.4675,11.497,396000.0
2009-03-05 12:35:00,15.58,15.58,15.51,15.56,422200.0,11.497,11.497,11.4454,11.4823,422200.0
2009-03-05 12:40:00,15.55,15.57,15.53,15.54,256500.0,11.4749,11.4897,11.4601,11.4675,256500.0
2009-03-05 12:45:00,15.54,15.55,15.45,15.46,508900.0,11.4675,11.4749,11.4011,11.4085,508900.0
2009-03-05 12:50:00,15.45,15.49,15.45,15.46,505600.0,11.4011,11.4306,11.4011,11.4085,505600.0
2009-03-05 12:55:00,15.46,15.46,15.41,15.46,639200.0,11.4085,11.4085,11.3716,11.4085,639200.0
2009-03-05 13:00:00,15.45,15.47,15.44,15.47,284200.0,11.4011,11.4159,11.3937,11.4159,284200.0
2009-03-05 13:05:00,15.46,15.55,15.46,15.54,542000.0,11.4085,11.4749,11.4085,11.4675,542000.0
2009-03-05 13:10:00,15.54,15.59,15.53,15.57,921100.0,11.4675,11.5044,11.4601,11.4897,921100.0
2009-03-05 13:15:00,15.57,15.62,15.56,15.61,414800.0,11.4897,11.5266,11.4823,11.5192,414800.0
2009-03-05 13:20:00,15.6,15.61,15.51,15.53,722600.0,11.5118,11.5192,11.4454,11.4601,722600.0
2009-03-05 13:25:00,15.54,15.63,15.52,15.62,800200.0,11.4675,11.5339,11.4528,11.5266,800200.0
2009-03-05 13:30:00,15.62,15.63,15.54,15.55,717600.0,11.5266,11.5339,11.4675,11.4749,717600.0
2009-03-05 13:35:00,15.55,15.57,15.53,15.53,602900.0,11.4749,11.4897,11.4601,11.4601,602900.0
2009-03-05 13:40:00,15.53,15.56,15.47,15.48,948500.0,11.4601,11.4823,11.4159,11.4232,948500.0
2009-03-05 13:45:00,15.49,15.52,15.44,15.45,849500.0,11.4306,11.4528,11.3937,11.4011,849500.0
2009-03-05 13:50:00,15.45,15.52,15.44,15.5,555000.0,11.4011,11.4528,11.3937,11.438,555000.0
2009-03-05 13:55:00,15.5,15.53,15.48,15.51,392600.0,11.438,11.4601,11.4232,11.4454,392600.0
2009-03-05 14:00:00,15.51,15.52,15.46,15.48,387400.0,11.4454,11.4528,11.4085,11.4232,387400.0
2009-03-05 14:05:00,15.48,15.49,15.45,15.47,961000.0,11.4232,11.4306,11.4011,11.4159,961000.0
2009-03-05 14:10:00,15.48,15.49,15.44,15.47,1059800.0,11.4232,11.4306,11.3937,11.4159,1059800.0
2009-03-05 14:15:00,15.47,15.52,15.45,15.49,766400.0,11.4159,11.4528,11.4011,11.4306,766400.0
2009-03-05 14:20:00,15.49,15.5,15.4,15.41,899700.0,11.4306,11.438,11.3642,11.3716,899700.0
2009-03-05 14:25:00,15.41,15.46,15.41,15.43,515700.0,11.3716,11.4085,11.3716,11.3863,515700.0
2009-03-05 14:30:00,15.44,15.47,15.4,15.47,1172600.0,11.3937,11.4159,11.3642,11.4159,1172600.0
2009-03-05 14:35:00,15.47,15.49,15.42,15.43,1336700.0,11.4159,11.4306,11.379,11.3863,1336700.0
2009-03-05 14:40:00,15.42,15.44,15.38,15.39,1414500.0,11.379,11.3937,11.3494,11.3568,1414500.0
2009-03-05 14:45:00,15.39,15.46,15.37,15.39,1306200.0,11.3568,11.4085,11.3421,11.3568,1306200.0
2009-03-05 14:50:00,15.39,15.42,15.37,15.38,752200.0,11.3568,11.379,11.3421,11.3494,752200.0
2009-03-05 14:55:00,15.38,15.44,15.33,15.42,1480800.0,11.3494,11.3937,11.3125,11.379,1480800.0
2009-03-05 15:00:00,15.42,15.43,15.38,15.4,1429100.0,11.379,11.3863,11.3494,11.3642,1429100.0
2009-03-05 15:05:00,15.41,15.51,15.37,15.48,1333600.0,11.3716,11.4454,11.3421,11.4232,1333600.0
2009-03-05 15:10:00,15.49,15.57,15.48,15.54,1492400.0,11.4306,11.4897,11.4232,11.4675,1492400.0
2009-03-05 15:15:00,15.53,15.6,15.48,15.49,1745400.0,11.4601,11.5118,11.4232,11.4306,1745400.0
2009-03-05 15:20:00,15.49,15.56,15.48,15.52,997400.0,11.4306,11.4823,11.4232,11.4528,997400.0
2009-03-05 15:25:00,15.52,15.53,15.44,15.49,1359000.0,11.4528,11.4601,11.3937,11.4306,1359000.0
2009-03-05 15:30:00,15.48,15.5,15.35,15.37,1752700.0,11.4232,11.438,11.3273,11.3421,1752700.0
2009-03-05 15:35:00,15.37,15.4,15.3,15.34,2525200.0,11.3421,11.3642,11.2904,11.3199,2525200.0
2009-03-05 15:40:00,15.35,15.38,15.3,15.33,2199300.0,11.3273,11.3494,11.2904,11.3125,2199300.0
2009-03-05 15:45:00,15.33,15.43,15.31,15.39,2406500.0,11.3125,11.3863,11.2978,11.3568,2406500.0
2009-03-05 15:50:00,15.39,15.4,15.32,15.37,2530600.0,11.3568,11.3642,11.3052,11.3421,2530600.0
2009-03-05 15:55:00,15.37,15.4,15.29,15.3,4646500.0,11.3421,11.3642,11.283,11.2904,4646500.0
2009-03-06 09:30:00,15.34,15.46,15.31,15.31,2002100.0,11.3199,11.4085,11.2978,11.2978,2002100.0
2009-03-06 09:35:00,15.31,15.46,15.31,15.44,776200.0,11.2978,11.4085,11.2978,11.3937,776200.0
2009-03-06 09:40:00,15.44,15.61,15.4,15.58,2039500.0,11.3937,11.5192,11.3642,11.497,2039500.0
2009-03-06 09:45:00,15.59,15.62,15.48,15.51,1336400.0,11.5044,11.5266,11.4232,11.4454,1336400.0
2009-03-06 09:50:00,15.51,15.52,15.42,15.44,871300.0,11.4454,11.4528,11.379,11.3937,871300.0
2009-03-06 09:55:00,15.44,15.52,15.43,15.48,1527900.0,11.3937,11.4528,11.3863,11.4232,1527900.0
2009-03-06 10:00:00,15.48,15.5,15.35,15.37,1083600.0,11.4232,11.438,11.3273,11.3421,1083600.0
2009-03-06 10:05:00,15.38,15.42,15.36,15.41,1010900.0,11.3494,11.379,11.3347,11.3716,1010900.0
2009-03-06 10:10:00,15.41,15.45,15.32,15.36,1670200.0,11.3716,11.4011,11.3052,11.3347,1670200.0
2009-03-06 10:15:00,15.36,15.46,15.26,15.3,1684400.0,11.3347,11.4085,11.2609,11.2904,1684400.0
2009-03-06 10:20:00,15.3,15.35,15.26,15.32,1061100.0,11.2904,11.3273,11.2609,11.3052,1061100.0
2009-03-06 10:25:00,15.32,15.35,15.28,15.31,962400.0,11.3052,11.3273,11.2757,11.2978,962400.0
2009-03-06 10:30:00,15.31,15.33,15.21,15.23,1485700.0,11.2978,11.3125,11.224,11.2388,1485700.0
2009-03-06 10:35:00,15.23,15.24,15.13,15.19,2109800.0,11.2388,11.2461,11.165,11.2092,2109800.0
2009-03-06 10:40:00,15.18,15.28,15.16,15.25,1163300.0,11.2019,11.2757,11.1871,11.2535,1163300.0
2009-03-06 10:45:00,15.24,15.25,15.11,15.16,1258600.0,11.2461,11.2535,11.1502,11.1871,1258600.0
2009-03-06 10:50:00,15.16,15.17,15.07,15.09,1642300.0,11.1871,11.1945,11.1207,11.1354,1642300.0
2009-03-06 10:55:00,15.1,15.14,15.0,15.05,1788000.0,11.1428,11.1723,11.069,11.1059,1788000.0
2009-03-06 11:00:00,15.04,15.07,15.0,15.06,1296400.0,11.0985,11.1207,11.069,11.1133,1296400.0
2009-03-06 11:05:00,15.06,15.08,15.03,15.07,566900.0,11.1133,11.1281,11.0912,11.1207,566900.0
2009-03-06 11:10:00,15.07,15.14,15.06,15.1,1002900.0,11.1207,11.1723,11.1133,11.1428,1002900.0
2009-03-06 11:15:00,15.1,15.14,15.0,15.13,984900.0,11.1428,11.1723,11.069,11.165,984900.0
2009-03-06 11:20:00,15.14,15.15,15.09,15.1,554300.0,11.1723,11.1797,11.1354,11.1428,554300.0
2009-03-06 11:25:00,15.1,15.14,15.09,15.13,568400.0,11.1428,11.1723,11.1354,11.165,568400.0
2009-03-06 11:30:00,15.14,15.21,15.12,15.15,761500.0,11.1723,11.224,11.1576,11.1797,761500.0
2009-03-06 11:35:00,15.16,15.18,15.11,15.12,524600.0,11.1871,11.2019,11.1502,11.1576,524600.0
2009-03-06 11:40:00,15.13,15.13,15.05,15.09,492600.0,11.165,11.165,11.1059,11.1354,492600.0
2009-03-06 11:45:00,15.09,15.11,15.07,15.11,362600.0,11.1354,11.1502,11.1207,11.1502,362600.0
2009-03-06 11:50:00,15.1,15.16,15.1,15.13,395200.0,11.1428,11.1871,11.1428,11.165,395200.0
2009-03-06 11:55:00,15.13,15.17,15.11,15.13,675200.0,11.165,11.1945,11.1502,11.165,675200.0
2009-03-06 12:00:00,15.13,15.19,15.12,15.19,597300.0,11.165,11.2092,11.1576,11.2092,597300.0
2009-03-06 12:05:00,15.19,15.26,15.18,15.25,810300.0,11.2092,11.2609,11.2019,11.2535,810300.0
2009-03-06 12:10:00,15.25,15.26,15.22,15.23,534800.0,11.2535,11.2609,11.2314,11.2388,534800.0
2009-03-06 12:15:00,15.23,15.29,15.23,15.23,771000.0,11.2388,11.283,11.2388,11.2388,771000.0
2009-03-06 12:20:00,15.23,15.27,15.2,15.2,574400.0,11.2388,11.2683,11.2166,11.2166,574400.0
2009-03-06 12:25:00,15.21,15.23,15.17,15.21,575400.0,11.224,11.2388,11.1945,11.224,575400.0
2009-03-06 12:30:00,15.21,15.25,15.2,15.24,324200.0,11.224,11.2535,11.2166,11.2461,324200.0
2009-03-06 12:35:00,15.24,15.24,15.19,15.23,287300.0,11.2461,11.2461,11.2092,11.2388,287300.0
2009-03-06 12:40:00,15.23,15.24,15.18,15.23,570100.0,11.2388,11.2461,11.2019,11.2388,570100.0
2009-03-06 12:45:00,15.22,15.22,15.12,15.13,582600.0,11.2314,11.2314,11.1576,11.165,582600.0
2009-03-06 12:50:00,15.13,15.18,15.1,15.13,686500.0,11.165,11.2019,11.1428,11.165,686500.0
2009-03-06 12:55:00,15.12,15.18,15.09,15.17,821000.0,11.1576,11.2019,11.1354,11.1945,821000.0
2009-03-06 13:00:00,15.17,15.18,15.11,15.11,334000.0,11.1945,11.2019,11.1502,11.1502,334000.0
2009-03-06 13:05:00,15.11,15.12,15.08,15.1,562400.0,11.1502,11.1576,11.1281,11.1428,562400.0
2009-03-06 13:10:00,15.1,15.12,15.03,15.05,702200.0,11.1428,11.1576,11.0912,11.1059,702200.0
2009-03-06 13:15:00,15.04,15.06,15.0,15.03,634700.0,11.0985,11.1133,11.069,11.0912,634700.0
2009-03-06 13:20:00,15.04,15.04,15.0,15.01,1053700.0,11.0985,11.0985,11.069,11.0764,1053700.0
2009-03-06 13:25:00,15.02,15.05,14.95,15.0,2002300.0,11.0838,11.1059,11.0321,11.069,2002300.0
2009-03-06 13:30:00,15.01,15.06,14.94,14.98,1317500.0,11.0764,11.1133,11.0248,11.0543,1317500.0
2009-03-06 13:35:00,14.98,15.02,14.96,14.98,430900.0,11.0543,11.0838,11.0395,11.0543,430900.0
2009-03-06 13:40:00,14.98,15.0,14.93,14.98,787000.0,11.0543,11.069,11.0174,11.0543,787000.0
2009-03-06 13:45:00,14.98,15.01,14.96,15.0,771700.0,11.0543,11.0764,11.0395,11.069,771700.0
2009-03-06 13:50:00,15.0,15.01,14.97,14.99,665900.0,11.069,11.0764,11.0469,11.0617,665900.0
2009-03-06 13:55:00,14.99,15.02,14.97,15.01,640700.0,11.0617,11.0838,11.0469,11.0764,640700.0
2009-03-06 14:00:00,15.01,15.12,15.01,15.03,995300.0,11.0764,11.1576,11.0764,11.0912,995300.0
2009-03-06 14:05:00,15.03,15.08,15.0,15.06,1266100.0,11.0912,11.1281,11.069,11.1133,1266100.0
2009-03-06 14:10:00,15.07,15.07,15.0,15.04,874000.0,11.1207,11.1207,11.069,11.0985,874000.0
2009-03-06 14:15:00,15.04,15.05,14.98,14.99,940700.0,11.0985,11.1059,11.0543,11.0617,940700.0
2009-03-06 14:20:00,14.99,15.0,14.97,14.98,654600.0,11.0617,11.069,11.0469,11.0543,654600.0
2009-03-06 14:25:00,14.98,15.04,14.98,15.04,897400.0,11.0543,11.0985,11.0543,11.0985,897400.0
2009-03-06 14:30:00,15.03,15.05,14.99,15.02,615500.0,11.0912,11.1059,11.0617,11.0838,615500.0
2009-03-06 14:35:00,15.03,15.08,14.98,15.06,981300.0,11.0912,11.1281,11.0543,11.1133,981300.0
2009-03-06 14:40:00,15.06,15.06,14.96,15.0,1126000.0,11.1133,11.1133,11.0395,11.069,1126000.0
2009-03-06 14:45:00,15.01,15.04,14.99,15.0,584700.0,11.0764,11.0985,11.0617,11.069,584700.0
2009-03-06 14:50:00,15.01,15.03,14.98,14.98,744000.0,11.0764,11.0912,11.0543,11.0543,744000.0
2009-03-06 14:55:00,14.98,15.01,14.95,14.97,1183900.0,11.0543,11.0764,11.0321,11.0469,1183900.0
2009-03-06 15:00:00,14.97,15.0,14.94,14.97,1081700.0,11.0469,11.069,11.0248,11.0469,1081700.0
2009-03-06 15:05:00,14.97,14.98,14.92,14.94,1218000.0,11.0469,11.0543,11.01,11.0248,1218000.0
2009-03-06 15:10:00,14.95,14.99,14.94,14.97,459700.0,11.0321,11.0617,11.0248,11.0469,459700.0
2009-03-06 15:15:00,14.96,15.04,14.96,14.99,1231200.0,11.0395,11.0985,11.0395,11.0617,1231200.0
2009-03-06 15:20:00,14.99,15.0,14.87,14.89,1533000.0,11.0617,11.069,10.9731,10.9879,1533000.0
2009-03-06 15:25:00,14.89,14.95,14.88,14.91,736300.0,10.9879,11.0321,10.9805,11.0026,736300.0
2009-03-06 15:30:00,14.91,15.01,14.91,15.0,1744000.0,11.0026,11.0764,11.0026,11.069,1744000.0
2009-03-06 15:35:00,15.01,15.04,14.99,15.0,1937600.0,11.0764,11.0985,11.0617,11.069,1937600.0
2009-03-06 15:40:00,15.01,15.13,15.0,15.11,2574900.0,11.0764,11.165,11.069,11.1502,2574900.0
2009-03-06 15:45:00,15.11,15.19,15.04,15.11,3050700.0,11.1502,11.2092,11.0985,11.1502,3050700.0
2009-03-06 15:50:00,15.11,15.23,15.06,15.21,2773000.0,11.1502,11.2388,11.1133,11.224,2773000.0
2009-03-06 15:55:00,15.21,15.33,15.21,15.29,4493200.0,11.224,11.3125,11.224,11.283,4493200.0
2009-03-09 09:30:00,15.2,15.44,15.2,15.36,1891600.0,11.2166,11.3937,11.2166,11.3347,1891600.0
2009-03-09 09:35:00,15.4,15.46,15.35,15.44,1276600.0,11.3642,11.4085,11.3273,11.3937,1276600.0
2009-03-09 09:40:00,15.44,15.5,15.42,15.49,1209900.0,11.3937,11.438,11.379,11.4306,1209900.0
2009-03-09 09:45:00,15.49,15.63,15.46,15.61,1335200.0,11.4306,11.5339,11.4085,11.5192,1335200.0
2009-03-09 09:50:00,15.61,15.74,15.59,15.71,2104300.0,11.5192,11.6151,11.5044,11.593,2104300.0
2009-03-09 09:55:00,15.7,15.72,15.45,15.46,1305100.0,11.5856,11.6003,11.4011,11.4085,1305100.0
2009-03-09 10:00:00,15.46,15.51,15.45,15.48,1160400.0,11.4085,11.4454,11.4011,11.4232,1160400.0
2009-03-09 10:05:00,15.49,15.65,15.48,15.58,1276900.0,11.4306,11.5487,11.4232,11.497,1276900.0
2009-03-09 10:10:00,15.58,15.67,15.52,15.67,939800.0,11.497,11.5634,11.4528,11.5634,939800.0
2009-03-09 10:15:00,15.67,15.7,15.58,15.58,1151100.0,11.5634,11.5856,11.497,11.497,1151100.0
2009-03-09 10:20:00,15.59,15.63,15.55,15.59,1249900.0,11.5044,11.5339,11.4749,11.5044,1249900.0
2009-03-09 10:25:00,15.59,15.6,15.5,15.52,713700.0,11.5044,11.5118,11.438,11.4528,713700.0
2009-03-09 10:30:00,15.53,15.58,15.5,15.51,406700.0,11.4601,11.497,11.438,11.4454,406700.0
2009-03-09 10:35:00,15.5,15.51,15.35,15.43,1524000.0,11.438,11.4454,11.3273,11.3863,1524000.0
2009-03-09 10:40:00,15.42,15.45,15.37,15.43,749400.0,11.379,11.4011,11.3421,11.3863,749400.0
2009-03-09 10:45:00,15.44,15.46,15.35,15.36,483600.0,11.3937,11.4085,11.3273,11.3347,483600.0
2009-03-09 10:50:00,15.36,15.42,15.33,15.4,601900.0,11.3347,11.379,11.3125,11.3642,601900.0
2009-03-09 10:55:00,15.4,15.4,15.24,15.29,1491500.0,11.3642,11.3642,11.2461,11.283,1491500.0
2009-03-09 11:00:00,15.28,15.4,15.28,15.35,815300.0,11.2757,11.3642,11.2757,11.3273,815300.0
2009-03-09 11:05:00,15.36,15.37,15.32,15.33,549300.0,11.3347,11.3421,11.3052,11.3125,549300.0
2009-03-09 11:10:00,15.32,15.41,15.32,15.4,586400.0,11.3052,11.3716,11.3052,11.3642,586400.0
2009-03-09 11:15:00,15.4,15.44,15.38,15.39,707500.0,11.3642,11.3937,11.3494,11.3568,707500.0
2009-03-09 11:20:00,15.39,15.4,15.34,15.34,1261400.0,11.3568,11.3642,11.3199,11.3199,1261400.0
2009-03-09 11:25:00,15.34,15.38,15.32,15.32,913100.0,11.3199,11.3494,11.3052,11.3052,913100.0
2009-03-09 11:30:00,15.32,15.36,15.29,15.33,480200.0,11.3052,11.3347,11.283,11.3125,480200.0
2009-03-09 11:35:00,15.34,15.39,15.31,15.36,756900.0,11.3199,11.3568,11.2978,11.3347,756900.0
2009-03-09 11:40:00,15.36,15.37,15.32,15.33,297500.0,11.3347,11.3421,11.3052,11.3125,297500.0
2009-03-09 11:45:00,15.34,15.4,15.33,15.4,550500.0,11.3199,11.3642,11.3125,11.3642,550500.0
2009-03-09 11:50:00,15.39,15.41,15.33,15.33,402200.0,11.3568,11.3716,11.3125,11.3125,402200.0
2009-03-09 11:55:00,15.33,15.35,15.26,15.34,501100.0,11.3125,11.3273,11.2609,11.3199,501100.0
2009-03-09 12:00:00,15.35,15.36,15.32,15.35,325700.0,11.3273,11.3347,11.3052,11.3273,325700.0
2009-03-09 12:05:00,15.35,15.35,15.3,15.3,403600.0,11.3273,11.3273,11.2904,11.2904,403600.0
2009-03-09 12:10:00,15.3,15.38,15.3,15.36,364000.0,11.2904,11.3494,11.2904,11.3347,364000.0
2009-03-09 12:15:00,15.37,15.39,15.35,15.39,452900.0,11.3421,11.3568,11.3273,11.3568,452900.0
2009-03-09 12:20:00,15.38,15.44,15.37,15.44,506800.0,11.3494,11.3937,11.3421,11.3937,506800.0
2009-03-09 12:25:00,15.44,15.44,15.39,15.41,559900.0,11.3937,11.3937,11.3568,11.3716,559900.0
2009-03-09 12:30:00,15.41,15.41,15.38,15.39,162800.0,11.3716,11.3716,11.3494,11.3568,162800.0
2009-03-09 12:35:00,15.39,15.42,15.3,15.3,941900.0,11.3568,11.379,11.2904,11.2904,941900.0
2009-03-09 12:40:00,15.3,15.34,15.28,15.31,498800.0,11.2904,11.3199,11.2757,11.2978,498800.0
2009-03-09 12:45:00,15.31,15.33,15.31,15.32,281700.0,11.2978,11.3125,11.2978,11.3052,281700.0
2009-03-09 12:50:00,15.32,15.34,15.32,15.34,184000.0,11.3052,11.3199,11.3052,11.3199,184000.0
2009-03-09 12:55:00,15.34,15.34,15.32,15.33,151500.0,11.3199,11.3199,11.3052,11.3125,151500.0
2009-03-09 13:00:00,15.33,15.34,15.28,15.3,575300.0,11.3125,11.3199,11.2757,11.2904,575300.0
2009-03-09 13:05:00,15.3,15.3,15.17,15.17,944700.0,11.2904,11.2904,11.1945,11.1945,944700.0
2009-03-09 13:10:00,15.17,15.18,15.15,15.16,385000.0,11.1945,11.2019,11.1797,11.1871,385000.0
2009-03-09 13:15:00,15.16,15.17,15.14,15.16,626000.0,11.1871,11.1945,11.1723,11.1871,626000.0
2009-03-09 13:20:00,15.15,15.18,15.12,15.12,615800.0,11.1797,11.2019,11.1576,11.1576,615800.0
2009-03-09 13:25:00,15.13,15.18,15.1,15.16,587300.0,11.165,11.2019,11.1428,11.1871,587300.0
2009-03-09 13:30:00,15.16,15.23,15.15,15.22,535400.0,11.1871,11.2388,11.1797,11.2314,535400.0
2009-03-09 13:35:00,15.22,15.23,15.18,15.19,486300.0,11.2314,11.2388,11.2019,11.2092,486300.0
2009-03-09 13:40:00,15.18,15.25,15.18,15.24,619600.0,11.2019,11.2535,11.2019,11.2461,619600.0
2009-03-09 13:45:00,15.25,15.25,15.2,15.25,332700.0,11.2535,11.2535,11.2166,11.2535,332700.0
2009-03-09 13:50:00,15.25,15.26,15.23,15.24,257700.0,11.2535,11.2609,11.2388,11.2461,257700.0
2009-03-09 13:55:00,15.24,15.26,15.19,15.19,360700.0,11.2461,11.2609,11.2092,11.2092,360700.0
2009-03-09 14:00:00,15.2,15.33,15.17,15.32,968000.0,11.2166,11.3125,11.1945,11.3052,968000.0
2009-03-09 14:05:00,15.32,15.34,15.3,15.31,586900.0,11.3052,11.3199,11.2904,11.2978,586900.0
2009-03-09 14:10:00,15.31,15.32,15.27,15.27,409200.0,11.2978,11.3052,11.2683,11.2683,409200.0
2009-03-09 14:15:00,15.28,15.32,15.27,15.3,327700.0,11.2757,11.3052,11.2683,11.2904,327700.0
2009-03-09 14:20:00,15.29,15.31,15.21,15.22,723100.0,11.283,11.2978,11.224,11.2314,723100.0
2009-03-09 14:25:00,15.22,15.24,15.19,15.23,373000.0,11.2314,11.2461,11.2092,11.2388,373000.0
2009-03-09 14:30:00,15.24,15.25,15.18,15.2,421000.0,11.2461,11.2535,11.2019,11.2166,421000.0
2009-03-09 14:35:00,15.21,15.22,15.15,15.16,588800.0,11.224,11.2314,11.1797,11.1871,588800.0
2009-03-09 14:40:00,15.18,15.2,15.15,15.16,465600.0,11.2019,11.2166,11.1797,11.1871,465600.0
2009-03-09 14:45:00,15.16,15.27,15.15,15.24,660300.0,11.1871,11.2683,11.1797,11.2461,660300.0
2009-03-09 14:50:00,15.24,15.3,15.24,15.25,857900.0,11.2461,11.2904,11.2461,11.2535,857900.0
2009-03-09 14:55:00,15.25,15.27,15.22,15.22,372400.0,11.2535,11.2683,11.2314,11.2314,372400.0
2009-03-09 15:00:00,15.22,15.28,15.22,15.25,471400.0,11.2314,11.2757,11.2314,11.2535,471400.0
2009-03-09 15:05:00,15.25,15.25,15.18,15.23,553900.0,11.2535,11.2535,11.2019,11.2388,553900.0
2009-03-09 15:10:00,15.23,15.38,15.15,15.16,1443500.0,11.2388,11.3494,11.1797,11.1871,1443500.0
2009-03-09 15:15:00,15.17,15.19,15.13,15.17,1663700.0,11.1945,11.2092,11.165,11.1945,1663700.0
2009-03-09 15:20:00,15.17,15.2,15.12,15.14,1387200.0,11.1945,11.2166,11.1576,11.1723,1387200.0
2009-03-09 15:25:00,15.14,15.21,15.12,15.18,1473000.0,11.1723,11.224,11.1576,11.2019,1473000.0
2009-03-09 15:30:00,15.18,15.24,15.14,15.2,1216000.0,11.2019,11.2461,11.1723,11.2166,1216000.0
2009-03-09 15:35:00,15.2,15.23,15.15,15.15,1723600.0,11.2166,11.2388,11.1797,11.1797,1723600.0
2009-03-09 15:40:00,15.15,15.19,15.14,15.17,558500.0,11.1797,11.2092,11.1723,11.1945,558500.0
2009-03-09 15:45:00,15.18,15.19,15.11,15.11,1039700.0,11.2019,11.2092,11.1502,11.1502,1039700.0
2009-03-09 15:50:00,15.11,15.21,15.11,15.15,1197700.0,11.1502,11.224,11.1502,11.1797,1197700.0
2009-03-09 15:55:00,15.15,15.21,15.15,15.15,2156200.0,11.1797,11.224,11.1797,11.1797,2156200.0
2009-03-10 09:30:00,15.4,15.48,15.25,15.41,2720500.0,11.3642,11.4232,11.2535,11.3716,2720500.0
2009-03-10 09:35:00,15.42,15.52,15.33,15.49,1660200.0,11.379,11.4528,11.3125,11.4306,1660200.0
2009-03-10 09:40:00,15.49,15.56,15.44,15.53,1204400.0,11.4306,11.4823,11.3937,11.4601,1204400.0
2009-03-10 09:45:00,15.53,15.67,15.52,15.65,1805500.0,11.4601,11.5634,11.4528,11.5487,1805500.0
2009-03-10 09:50:00,15.65,15.7,15.62,15.69,1864600.0,11.5487,11.5856,11.5266,11.5782,1864600.0
2009-03-10 09:55:00,15.69,15.73,15.61,15.61,1242400.0,11.5782,11.6077,11.5192,11.5192,1242400.0
2009-03-10 10:00:00,15.6,15.69,15.59,15.65,1037700.0,11.5118,11.5782,11.5044,11.5487,1037700.0
2009-03-10 10:05:00,15.66,15.7,15.62,15.69,545600.0,11.5561,11.5856,11.5266,11.5782,545600.0
2009-03-10 10:10:00,15.68,15.74,15.66,15.73,727400.0,11.5708,11.6151,11.5561,11.6077,727400.0
2009-03-10 10:15:00,15.74,15.82,15.73,15.79,1387100.0,11.6151,11.6741,11.6077,11.652,1387100.0
2009-03-10 10:20:00,15.8,15.82,15.77,15.8,1091900.0,11.6594,11.6741,11.6372,11.6594,1091900.0
2009-03-10 10:25:00,15.8,15.85,15.79,15.84,1184600.0,11.6594,11.6963,11.652,11.6889,1184600.0
2009-03-10 10:30:00,15.84,15.91,15.84,15.9,1108500.0,11.6889,11.7406,11.6889,11.7332,1108500.0
2009-03-10 10:35:00,15.9,15.92,15.85,15.91,1112300.0,11.7332,11.7479,11.6963,11.7406,1112300.0
2009-03-10 10:40:00,15.92,15.97,15.91,15.93,1076800.0,11.7479,11.7848,11.7406,11.7553,1076800.0
2009-03-10 10:45:00,15.93,16.09,15.93,16.07,1564700.0,11.7553,11.8734,11.7553,11.8586,1564700.0
2009-03-10 10:50:00,16.07,16.07,15.99,16.02,1027800.0,11.8586,11.8586,11.7996,11.8217,1027800.0
2009-03-10 10:55:00,16.02,16.05,16.01,16.03,788400.0,11.8217,11.8439,11.8143,11.8291,788400.0
2009-03-10 11:00:00,16.02,16.03,15.98,15.99,809100.0,11.8217,11.8291,11.7922,11.7996,809100.0
2009-03-10 11:05:00,15.98,16.01,15.94,16.0,1887700.0,11.7922,11.8143,11.7627,11.807,1887700.0
2009-03-10 11:10:00,15.99,16.01,15.95,16.01,600200.0,11.7996,11.8143,11.7701,11.8143,600200.0
2009-03-10 11:15:00,16.01,16.05,15.99,16.04,947400.0,11.8143,11.8439,11.7996,11.8365,947400.0
2009-03-10 11:20:00,16.03,16.09,16.02,16.07,1260600.0,11.8291,11.8734,11.8217,11.8586,1260600.0
2009-03-10 11:25:00,16.07,16.15,16.07,16.14,1009200.0,11.8586,11.9177,11.8586,11.9103,1009200.0
2009-03-10 11:30:00,16.14,16.15,16.12,16.13,390000.0,11.9103,11.9177,11.8955,11.9029,390000.0
2009-03-10 11:35:00,16.12,16.16,16.1,16.14,924100.0,11.8955,11.925,11.8808,11.9103,924100.0
2009-03-10 11:40:00,16.13,16.15,16.12,16.15,698200.0,11.9029,11.9177,11.8955,11.9177,698200.0
2009-03-10 11:45:00,16.14,16.23,16.14,16.17,1662000.0,11.9103,11.9767,11.9103,11.9324,1662000.0
2009-03-10 11:50:00,16.17,16.22,16.16,16.22,663900.0,11.9324,11.9693,11.925,11.9693,663900.0
2009-03-10 11:55:00,16.21,16.37,16.2,16.36,1522300.0,11.9619,12.08,11.9546,12.0726,1522300.0
2009-03-10 12:00:00,16.36,16.41,16.32,16.4,1859500.0,12.0726,12.1095,12.0431,12.1021,1859500.0
2009-03-10 12:05:00,16.41,16.42,16.35,16.36,1330000.0,12.1095,12.1169,12.0652,12.0726,1330000.0
2009-03-10 12:10:00,16.36,16.39,16.34,16.35,690100.0,12.0726,12.0948,12.0579,12.0652,690100.0
2009-03-10 12:15:00,16.35,16.35,16.32,16.32,738300.0,12.0652,12.0652,12.0431,12.0431,738300.0
2009-03-10 12:20:00,16.32,16.33,16.28,16.29,851200.0,12.0431,12.0505,12.0136,12.021,851200.0
2009-03-10 12:25:00,16.3,16.36,16.29,16.3,972700.0,12.0283,12.0726,12.021,12.0283,972700.0
2009-03-10 12:30:00,16.3,16.32,16.27,16.3,771700.0,12.0283,12.0431,12.0062,12.0283,771700.0
2009-03-10 12:35:00,16.3,16.31,16.25,16.26,488800.0,12.0283,12.0357,11.9915,11.9988,488800.0
2009-03-10 12:40:00,16.26,16.27,16.2,16.25,642300.0,11.9988,12.0062,11.9546,11.9915,642300.0
2009-03-10 12:45:00,16.24,16.27,16.22,16.23,423800.0,11.9841,12.0062,11.9693,11.9767,423800.0
2009-03-10 12:50:00,16.22,16.25,16.21,16.21,256900.0,11.9693,11.9915,11.9619,11.9619,256900.0
2009-03-10 12:55:00,16.21,16.21,16.15,16.18,556100.0,11.9619,11.9619,11.9177,11.9398,556100.0
2009-03-10 13:00:00,16.18,16.2,16.17,16.17,257900.0,11.9398,11.9546,11.9324,11.9324,257900.0
2009-03-10 13:05:00,16.17,16.22,16.15,16.22,600400.0,11.9324,11.9693,11.9177,11.9693,600400.0
2009-03-10 13:10:00,16.22,16.31,16.21,16.3,933300.0,11.9693,12.0357,11.9619,12.0283,933300.0
2009-03-10 13:15:00,16.3,16.31,16.29,16.29,352600.0,12.0283,12.0357,12.021,12.021,352600.0
2009-03-10 13:20:00,16.29,16.3,16.26,16.26,460400.0,12.021,12.0283,11.9988,11.9988,460400.0
2009-03-10 13:25:00,16.26,16.3,16.23,16.29,434300.0,11.9988,12.0283,11.9767,12.021,434300.0
2009-03-10 13:30:00,16.29,16.38,16.28,16.38,696800.0,12.021,12.0874,12.0136,12.0874,696800.0
2009-03-10 13:35:00,16.37,16.37,16.32,16.32,475900.0,12.08,12.08,12.0431,12.0431,475900.0
2009-03-10 13:40:00,16.32,16.42,16.32,16.39,671600.0,12.0431,12.1169,12.0431,12.0948,671600.0
2009-03-10 13:45:00,16.39,16.4,16.36,16.38,743600.0,12.0948,12.1021,12.0726,12.0874,743600.0
2009-03-10 13:50:00,16.38,16.38,16.28,16.28,773700.0,12.0874,12.0874,12.0136,12.0136,773700.0
2009-03-10 13:55:00,16.28,16.29,16.24,16.26,301000.0,12.0136,12.021,11.9841,11.9988,301000.0
2009-03-10 14:00:00,16.26,16.27,16.24,16.27,437800.0,11.9988,12.0062,11.9841,12.0062,437800.0
2009-03-10 14:05:00,16.27,16.32,16.21,16.24,961100.0,12.0062,12.0431,11.9619,11.9841,961100.0
2009-03-10 14:10:00,16.25,16.3,16.22,16.24,777600.0,11.9915,12.0283,11.9693,11.9841,777600.0
2009-03-10 14:15:00,16.24,16.25,16.2,16.23,714200.0,11.9841,11.9915,11.9546,11.9767,714200.0
2009-03-10 14:20:00,16.23,16.26,16.21,16.24,594400.0,11.9767,11.9988,11.9619,11.9841,594400.0
2009-03-10 14:25:00,16.23,16.29,16.23,16.26,576100.0,11.9767,12.021,11.9767,11.9988,576100.0
2009-03-10 14:30:00,16.26,16.34,16.25,16.3,638400.0,11.9988,12.0579,11.9915,12.0283,638400.0
2009-03-10 14:35:00,16.3,16.33,16.25,16.26,604500.0,12.0283,12.0505,11.9915,11.9988,604500.0
2009-03-10 14:40:00,16.26,16.28,16.25,16.27,349200.0,11.9988,12.0136,11.9915,12.0062,349200.0
2009-03-10 14:45:00,16.28,16.28,16.13,16.15,1196900.0,12.0136,12.0136,11.9029,11.9177,1196900.0
2009-03-10 14:50:00,16.14,16.23,16.14,16.22,825100.0,11.9103,11.9767,11.9103,11.9693,825100.0
2009-03-10 14:55:00,16.21,16.32,16.21,16.31,776300.0,11.9619,12.0431,11.9619,12.0357,776300.0
2009-03-10 15:00:00,16.31,16.34,16.28,16.32,830800.0,12.0357,12.0579,12.0136,12.0431,830800.0
2009-03-10 15:05:00,16.32,16.39,16.31,16.33,899600.0,12.0431,12.0948,12.0357,12.0505,899600.0
2009-03-10 15:10:00,16.34,16.36,16.33,16.35,521400.0,12.0579,12.0726,12.0505,12.0652,521400.0
2009-03-10 15:15:00,16.34,16.35,16.28,16.32,579200.0,12.0579,12.0652,12.0136,12.0431,579200.0
2009-03-10 15:20:00,16.32,16.37,16.31,16.33,724700.0,12.0431,12.08,12.0357,12.0505,724700.0
2009-03-10 15:25:00,16.33,16.42,16.31,16.36,1261500.0,12.0505,12.1169,12.0357,12.0726,1261500.0
2009-03-10 15:30:00,16.37,16.39,16.33,16.36,736100.0,12.08,12.0948,12.0505,12.0726,736100.0
2009-03-10 15:35:00,16.36,16.38,16.3,16.38,1339300.0,12.0726,12.0874,12.0283,12.0874,1339300.0
2009-03-10 15:40:00,16.38,16.42,16.31,16.36,1522100.0,12.0874,12.1169,12.0357,12.0726,1522100.0
2009-03-10 15:45:00,16.36,16.42,16.3,16.41,1531000.0,12.0726,12.1169,12.0283,12.1095,1531000.0
2009-03-10 15:50:00,16.42,16.5,16.41,16.46,3306400.0,12.1169,12.1759,12.1095,12.1464,3306400.0
2009-03-10 15:55:00,16.47,16.6,16.41,16.6,5811300.0,12.1538,12.2497,12.1095,12.2497,5811300.0
2009-03-11 09:30:00,16.62,16.66,16.53,16.55,1591200.0,12.2645,12.294,12.1981,12.2128,1591200.0
2009-03-11 09:35:00,16.55,16.57,16.43,16.52,1812500.0,12.2128,12.2276,12.1243,12.1907,1812500.0
2009-03-11 09:40:00,16.52,16.63,16.44,16.62,1605500.0,12.1907,12.2719,12.1317,12.2645,1605500.0
2009-03-11 09:45:00,16.63,16.76,16.62,16.73,1694300.0,12.2719,12.3678,12.2645,12.3457,1694300.0
2009-03-11 09:50:00,16.74,16.93,16.73,16.92,1630600.0,12.353,12.4932,12.3457,12.4859,1630600.0
2009-03-11 09:55:00,16.93,16.95,16.74,16.78,2256300.0,12.4932,12.508,12.353,12.3826,2256300.0
2009-03-11 10:00:00,16.78,16.85,16.78,16.84,1152500.0,12.3826,12.4342,12.3826,12.4268,1152500.0
2009-03-11 10:05:00,16.83,16.88,16.72,16.74,1049400.0,12.4195,12.4563,12.3383,12.353,1049400.0
2009-03-11 10:10:00,16.74,16.78,16.66,16.78,1206900.0,12.353,12.3826,12.294,12.3826,1206900.0
2009-03-11 10:15:00,16.77,16.83,16.76,16.81,1427100.0,12.3752,12.4195,12.3678,12.4047,1427100.0
2009-03-11 10:20:00,16.81,16.89,16.81,16.86,1206100.0,12.4047,12.4637,12.4047,12.4416,1206100.0
2009-03-11 10:25:00,16.86,17.03,16.85,17.02,1365400.0,12.4416,12.567,12.4342,12.5597,1365400.0
2009-03-11 10:30:00,17.02,17.06,16.91,16.94,1067700.0,12.5597,12.5892,12.4785,12.5006,1067700.0
2009-03-11 10:35:00,16.95,16.95,16.86,16.91,908000.0,12.508,12.508,12.4416,12.4785,908000.0
2009-03-11 10:40:00,16.92,16.94,16.86,16.89,1045600.0,12.4859,12.5006,12.4416,12.4637,1045600.0
2009-03-11 10:45:00,16.89,16.91,16.8,16.8,1283400.0,12.4637,12.4785,12.3973,12.3973,1283400.0
2009-03-11 10:50:00,16.81,16.94,16.79,16.92,929000.0,12.4047,12.5006,12.3899,12.4859,929000.0
2009-03-11 10:55:00,16.91,16.96,16.9,16.94,795700.0,12.4785,12.5154,12.4711,12.5006,795700.0
2009-03-11 11:00:00,16.95,16.98,16.91,16.96,690200.0,12.508,12.5301,12.4785,12.5154,690200.0
2009-03-11 11:05:00,16.96,16.98,16.91,16.98,783700.0,12.5154,12.5301,12.4785,12.5301,783700.0
2009-03-11 11:10:00,16.98,16.99,16.89,16.91,1241800.0,12.5301,12.5375,12.4637,12.4785,1241800.0
2009-03-11 11:15:00,16.91,16.95,16.89,16.94,821900.0,12.4785,12.508,12.4637,12.5006,821900.0
2009-03-11 11:20:00,16.95,16.96,16.87,16.9,1150200.0,12.508,12.5154,12.449,12.4711,1150200.0
2009-03-11 11:25:00,16.89,16.9,16.85,16.86,765000.0,12.4637,12.4711,12.4342,12.4416,765000.0
2009-03-11 11:30:00,16.85,16.88,16.81,16.82,574400.0,12.4342,12.4563,12.4047,12.4121,574400.0
2009-03-11 11:35:00,16.81,16.85,16.74,16.82,834600.0,12.4047,12.4342,12.353,12.4121,834600.0
2009-03-11 11:40:00,16.82,16.83,16.73,16.73,433300.0,12.4121,12.4195,12.3457,12.3457,433300.0
2009-03-11 11:45:00,16.74,16.82,16.73,16.81,310700.0,12.353,12.4121,12.3457,12.4047,310700.0
2009-03-11 11:50:00,16.8,16.85,16.8,16.84,482600.0,12.3973,12.4342,12.3973,12.4268,482600.0
2009-03-11 11:55:00,16.83,16.86,16.78,16.8,744500.0,12.4195,12.4416,12.3826,12.3973,744500.0
2009-03-11 12:00:00,16.81,16.83,16.8,16.83,504600.0,12.4047,12.4195,12.3973,12.4195,504600.0
2009-03-11 12:05:00,16.83,16.87,16.82,16.87,335000.0,12.4195,12.449,12.4121,12.449,335000.0
2009-03-11 12:10:00,16.87,16.9,16.85,16.9,473900.0,12.449,12.4711,12.4342,12.4711,473900.0
2009-03-11 12:15:00,16.9,16.91,16.83,16.83,532200.0,12.4711,12.4785,12.4195,12.4195,532200.0
2009-03-11 12:20:00,16.83,16.85,16.79,16.81,586100.0,12.4195,12.4342,12.3899,12.4047,586100.0
2009-03-11 12:25:00,16.81,16.82,16.76,16.81,584200.0,12.4047,12.4121,12.3678,12.4047,584200.0
2009-03-11 12:30:00,16.82,16.85,16.8,16.83,388000.0,12.4121,12.4342,12.3973,12.4195,388000.0
2009-03-11 12:35:00,16.83,16.86,16.73,16.73,682400.0,12.4195,12.4416,12.3457,12.3457,682400.0
2009-03-11 12:40:00,16.73,16.76,16.71,16.73,528500.0,12.3457,12.3678,12.3309,12.3457,528500.0
2009-03-11 12:45:00,16.74,16.78,16.73,16.75,611300.0,12.353,12.3826,12.3457,12.3604,611300.0
2009-03-11 12:50:00,16.75,16.76,16.72,16.73,309800.0,12.3604,12.3678,12.3383,12.3457,309800.0
2009-03-11 12:55:00,16.74,16.74,16.67,16.7,743500.0,12.353,12.353,12.3014,12.3235,743500.0
2009-03-11 13:00:00,16.7,16.73,16.69,16.7,404100.0,12.3235,12.3457,12.3161,12.3235,404100.0
2009-03-11 13:05:00,16.7,16.75,16.68,16.7,1058000.0,12.3235,12.3604,12.3088,12.3235,1058000.0
2009-03-11 13:10:00,16.69,16.76,16.69,16.75,336800.0,12.3161,12.3678,12.3161,12.3604,336800.0
2009-03-11 13:15:00,16.74,16.8,16.71,16.77,793700.0,12.353,12.3973,12.3309,12.3752,793700.0
2009-03-11 13:20:00,16.77,16.83,16.76,16.8,498100.0,12.3752,12.4195,12.3678,12.3973,498100.0
2009-03-11 13:25:00,16.8,16.84,16.77,16.79,1097000.0,12.3973,12.4268,12.3752,12.3899,1097000.0
2009-03-11 13:30:00,16.79,16.84,16.79,16.8,966500.0,12.3899,12.4268,12.3899,12.3973,966500.0
2009-03-11 13:35:00,16.8,16.93,16.79,16.93,1070600.0,12.3973,12.4932,12.3899,12.4932,1070600.0
2009-03-11 13:40:00,16.93,16.95,16.9,16.94,825400.0,12.4932,12.508,12.4711,12.5006,825400.0
2009-03-11 13:45:00,16.95,16.96,16.88,16.89,395600.0,12.508,12.5154,12.4563,12.4637,395600.0
2009-03-11 13:50:00,16.88,16.9,16.82,16.82,790700.0,12.4563,12.4711,12.4121,12.4121,790700.0
2009-03-11 13:55:00,16.82,16.92,16.82,16.9,888900.0,12.4121,12.4859,12.4121,12.4711,888900.0
2009-03-11 14:00:00,16.91,16.95,16.89,16.91,495900.0,12.4785,12.508,12.4637,12.4785,495900.0
2009-03-11 14:05:00,16.91,16.91,16.76,16.76,492100.0,12.4785,12.4785,12.3678,12.3678,492100.0
2009-03-11 14:10:00,16.76,16.8,16.73,16.79,485500.0,12.3678,12.3973,12.3457,12.3899,485500.0
2009-03-11 14:15:00,16.8,16.8,16.69,16.71,728100.0,12.3973,12.3973,12.3161,12.3309,728100.0
2009-03-11 14:20:00,16.71,16.74,16.69,16.71,366000.0,12.3309,12.353,12.3161,12.3309,366000.0
2009-03-11 14:25:00,16.71,16.74,16.68,16.73,490800.0,12.3309,12.353,12.3088,12.3457,490800.0
2009-03-11 14:30:00,16.72,16.75,16.72,16.75,566500.0,12.3383,12.3604,12.3383,12.3604,566500.0
2009-03-11 14:35:00,16.74,16.77,16.73,16.76,597300.0,12.353,12.3752,12.3457,12.3678,597300.0
2009-03-11 14:40:00,16.75,16.85,16.75,16.84,709500.0,12.3604,12.4342,12.3604,12.4268,709500.0
2009-03-11 14:45:00,16.83,16.89,16.83,16.86,584600.0,12.4195,12.4637,12.4195,12.4416,584600.0
2009-03-11 14:50:00,16.86,16.88,16.84,16.88,484900.0,12.4416,12.4563,12.4268,12.4563,484900.0
2009-03-11 14:55:00,16.87,16.88,16.82,16.83,485700.0,12.449,12.4563,12.4121,12.4195,485700.0
2009-03-11 15:00:00,16.82,16.93,16.82,16.92,553700.0,12.4121,12.4932,12.4121,12.4859,553700.0
2009-03-11 15:05:00,16.92,17.02,16.89,17.01,1989900.0,12.4859,12.5597,12.4637,12.5523,1989900.0
2009-03-11 15:10:00,17.01,17.06,16.99,17.03,963200.0,12.5523,12.5892,12.5375,12.567,963200.0
2009-03-11 15:15:00,17.03,17.06,16.98,17.05,1106500.0,12.567,12.5892,12.5301,12.5818,1106500.0
2009-03-11 15:20:00,17.06,17.07,16.99,17.04,2161000.0,12.5892,12.5966,12.5375,12.5744,2161000.0
2009-03-11 15:25:00,17.04,17.09,17.03,17.03,922300.0,12.5744,12.6113,12.567,12.567,922300.0
2009-03-11 15:30:00,17.04,17.1,17.01,17.09,1175000.0,12.5744,12.6187,12.5523,12.6113,1175000.0
2009-03-11 15:35:00,17.09,17.16,17.05,17.15,1381000.0,12.6113,12.663,12.5818,12.6556,1381000.0
2009-03-11 15:40:00,17.14,17.19,17.13,17.17,1300600.0,12.6482,12.6851,12.6408,12.6704,1300600.0
2009-03-11 15:45:00,17.17,17.2,17.08,17.13,1901900.0,12.6704,12.6925,12.6039,12.6408,1901900.0
2009-03-11 15:50:00,17.12,17.13,17.05,17.05,1835700.0,12.6335,12.6408,12.5818,12.5818,1835700.0
2009-03-11 15:55:00,17.05,17.14,17.01,17.13,6472100.0,12.5818,12.6482,12.5523,12.6408,6472100.0
2009-03-12 09:30:00,17.02,17.04,16.81,16.98,2235500.0,12.5597,12.5744,12.4047,12.5301,2235500.0
2009-03-12 09:35:00,16.98,16.98,16.89,16.91,1085000.0,12.5301,12.5301,12.4637,12.4785,1085000.0
2009-03-12 09:40:00,16.92,16.92,16.76,16.78,1120300.0,12.4859,12.4859,12.3678,12.3826,1120300.0
2009-03-12 09:45:00,16.79,16.8,16.65,16.66,1312300.0,12.3899,12.3973,12.2866,12.294,1312300.0
2009-03-12 09:50:00,16.67,16.69,16.61,16.63,1261800.0,12.3014,12.3161,12.2571,12.2719,1261800.0
2009-03-12 09:55:00,16.63,16.64,16.55,16.6,1268900.0,12.2719,12.2792,12.2128,12.2497,1268900.0
2009-03-12 10:00:00,16.6,16.67,16.6,16.66,1519800.0,12.2497,12.3014,12.2497,12.294,1519800.0
2009-03-12 10:05:00,16.66,16.71,16.65,16.68,1436000.0,12.294,12.3309,12.2866,12.3088,1436000.0
2009-03-12 10:10:00,16.68,16.7,16.65,16.66,1065600.0,12.3088,12.3235,12.2866,12.294,1065600.0
2009-03-12 10:15:00,16.66,16.74,16.65,16.69,1457900.0,12.294,12.353,12.2866,12.3161,1457900.0
2009-03-12 10:20:00,16.7,16.72,16.62,16.62,1729900.0,12.3235,12.3383,12.2645,12.2645,1729900.0
2009-03-12 10:25:00,16.63,16.67,16.61,16.62,626400.0,12.2719,12.3014,12.2571,12.2645,626400.0
2009-03-12 10:30:00,16.63,16.68,16.56,16.56,1074000.0,12.2719,12.3088,12.2202,12.2202,1074000.0
2009-03-12 10:35:00,16.56,16.59,16.53,16.55,934000.0,12.2202,12.2423,12.1981,12.2128,934000.0
2009-03-12 10:40:00,16.54,16.55,16.5,16.51,2060200.0,12.2055,12.2128,12.1759,12.1833,2060200.0
2009-03-12 10:45:00,16.51,16.7,16.51,16.64,1859500.0,12.1833,12.3235,12.1833,12.2792,1859500.0
2009-03-12 10:50:00,16.64,16.7,16.64,16.68,940600.0,12.2792,12.3235,12.2792,12.3088,940600.0
2009-03-12 10:55:00,16.68,16.69,16.65,16.66,558200.0,12.3088,12.3161,12.2866,12.294,558200.0
2009-03-12 11:00:00,16.66,16.66,16.6,16.61,1045800.0,12.294,12.294,12.2497,12.2571,1045800.0
2009-03-12 11:05:00,16.6,16.61,16.58,16.6,529600.0,12.2497,12.2571,12.235,12.2497,529600.0
2009-03-12 11:10:00,16.59,16.63,16.58,16.63,405800.0,12.2423,12.2719,12.235,12.2719,405800.0
2009-03-12 11:15:00,16.63,16.65,16.61,16.64,379000.0,12.2719,12.2866,12.2571,12.2792,379000.0
2009-03-12 11:20:00,16.63,16.64,16.58,16.59,419700.0,12.2719,12.2792,12.235,12.2423,419700.0
2009-03-12 11:25:00,16.58,16.6,16.56,16.6,601100.0,12.235,12.2497,12.2202,12.2497,601100.0
2009-03-12 11:30:00,16.59,16.6,16.54,16.55,637500.0,12.2423,12.2497,12.2055,12.2128,637500.0
2009-03-12 11:35:00,16.55,16.6,16.54,16.59,278200.0,12.2128,12.2497,12.2055,12.2423,278200.0
2009-03-12 11:40:00,16.6,16.62,16.56,16.58,912600.0,12.2497,12.2645,12.2202,12.235,912600.0
2009-03-12 11:45:00,16.59,16.63,16.58,16.59,697800.0,12.2423,12.2719,12.235,12.2423,697800.0
2009-03-12 11:50:00,16.6,16.62,16.59,16.6,832700.0,12.2497,12.2645,12.2423,12.2497,832700.0
2009-03-12 11:55:00,16.59,16.6,16.55,16.57,818600.0,12.2423,12.2497,12.2128,12.2276,818600.0
2009-03-12 12:00:00,16.57,16.6,16.57,16.57,1142800.0,12.2276,12.2497,12.2276,12.2276,1142800.0
2009-03-12 12:05:00,16.58,16.59,16.55,16.56,705400.0,12.235,12.2423,12.2128,12.2202,705400.0
2009-03-12 12:10:00,16.56,16.6,16.55,16.6,439100.0,12.2202,12.2497,12.2128,12.2497,439100.0
2009-03-12 12:15:00,16.59,16.61,16.53,16.54,830300.0,12.2423,12.2571,12.1981,12.2055,830300.0
2009-03-12 12:20:00,16.54,16.57,16.54,16.55,427100.0,12.2055,12.2276,12.2055,12.2128,427100.0
2009-03-12 12:25:00,16.55,16.55,16.48,16.52,906500.0,12.2128,12.2128,12.1612,12.1907,906500.0
2009-03-12 12:30:00,16.52,16.55,16.5,16.55,470900.0,12.1907,12.2128,12.1759,12.2128,470900.0
2009-03-12 12:35:00,16.55,16.59,16.51,16.55,1216000.0,12.2128,12.2423,12.1833,12.2128,1216000.0
2009-03-12 12:40:00,16.55,16.58,16.54,16.57,239500.0,12.2128,12.235,12.2055,12.2276,239500.0
2009-03-12 12:45:00,16.58,16.59,16.57,16.59,335900.0,12.235,12.2423,12.2276,12.2423,335900.0
2009-03-12 12:50:00,16.59,16.65,16.57,16.64,523100.0,12.2423,12.2866,12.2276,12.2792,523100.0
2009-03-12 12:55:00,16.65,16.72,16.64,16.68,1582100.0,12.2866,12.3383,12.2792,12.3088,1582100.0
2009-03-12 13:00:00,16.69,16.71,16.65,16.68,1071900.0,12.3161,12.3309,12.2866,12.3088,1071900.0
2009-03-12 13:05:00,16.69,16.73,16.65,16.73,620100.0,12.3161,12.3457,12.2866,12.3457,620100.0
2009-03-12 13:10:00,16.72,16.74,16.68,16.71,1170600.0,12.3383,12.353,12.3088,12.3309,1170600.0
2009-03-12 13:15:00,16.71,16.73,16.69,16.71,747100.0,12.3309,12.3457,12.3161,12.3309,747100.0
2009-03-12 13:20:00,16.7,16.76,16.7,16.74,902200.0,12.3235,12.3678,12.3235,12.353,902200.0
2009-03-12 13:25:00,16.73,16.74,16.67,16.68,961200.0,12.3457,12.353,12.3014,12.3088,961200.0
2009-03-12 13:30:00,16.68,16.68,16.66,16.67,268400.0,12.3088,12.3088,12.294,12.3014,268400.0
2009-03-12 13:35:00,16.68,16.71,16.67,16.68,617500.0,12.3088,12.3309,12.3014,12.3088,617500.0
2009-03-12 13:40:00,16.68,16.69,16.67,16.69,353200.0,12.3088,12.3161,12.3014,12.3161,353200.0
2009-03-12 13:45:00,16.68,16.72,16.68,16.71,591900.0,12.3088,12.3383,12.3088,12.3309,591900.0
2009-03-12 13:50:00,16.7,16.71,16.66,16.7,804900.0,12.3235,12.3309,12.294,12.3235,804900.0
2009-03-12 13:55:00,16.71,16.72,16.68,16.69,628600.0,12.3309,12.3383,12.3088,12.3161,628600.0
2009-03-12 14:00:00,16.68,16.7,16.68,16.7,355700.0,12.3088,12.3235,12.3088,12.3235,355700.0
2009-03-12 14:05:00,16.7,16.73,16.65,16.68,719700.0,12.3235,12.3457,12.2866,12.3088,719700.0
2009-03-12 14:10:00,16.68,16.79,16.67,16.78,813400.0,12.3088,12.3899,12.3014,12.3826,813400.0
2009-03-12 14:15:00,16.78,16.86,16.78,16.85,893400.0,12.3826,12.4416,12.3826,12.4342,893400.0
2009-03-12 14:20:00,16.85,16.9,16.79,16.79,921800.0,12.4342,12.4711,12.3899,12.3899,921800.0
2009-03-12 14:25:00,16.8,16.81,16.75,16.79,927700.0,12.3973,12.4047,12.3604,12.3899,927700.0
2009-03-12 14:30:00,16.78,16.8,16.76,16.8,908400.0,12.3826,12.3973,12.3678,12.3973,908400.0
2009-03-12 14:35:00,16.8,16.83,16.79,16.81,695700.0,12.3973,12.4195,12.3899,12.4047,695700.0
2009-03-12 14:40:00,16.81,16.86,16.8,16.86,737600.0,12.4047,12.4416,12.3973,12.4416,737600.0
2009-03-12 14:45:00,16.85,16.95,16.85,16.93,950600.0,12.4342,12.508,12.4342,12.4932,950600.0
2009-03-12 14:50:00,16.94,16.95,16.86,16.87,1010000.0,12.5006,12.508,12.4416,12.449,1010000.0
2009-03-12 14:55:00,16.86,16.89,16.83,16.84,1269800.0,12.4416,12.4637,12.4195,12.4268,1269800.0
2009-03-12 15:00:00,16.84,16.84,16.78,16.8,1202900.0,12.4268,12.4268,12.3826,12.3973,1202900.0
2009-03-12 15:05:00,16.79,16.81,16.76,16.81,1330800.0,12.3899,12.4047,12.3678,12.4047,1330800.0
2009-03-12 15:10:00,16.81,16.88,16.79,16.86,1450100.0,12.4047,12.4563,12.3899,12.4416,1450100.0
2009-03-12 15:15:00,16.87,16.89,16.81,16.82,1316400.0,12.449,12.4637,12.4047,12.4121,1316400.0
2009-03-12 15:20:00,16.83,16.9,16.83,16.88,3661200.0,12.4195,12.4711,12.4195,12.4563,3661200.0
2009-03-12 15:25:00,16.88,16.91,16.88,16.91,1741000.0,12.4563,12.4785,12.4563,12.4785,1741000.0
2009-03-12 15:30:00,16.91,16.96,16.88,16.94,2240700.0,12.4785,12.5154,12.4563,12.5006,2240700.0
2009-03-12 15:35:00,16.94,17.01,16.93,16.98,3851700.0,12.5006,12.5523,12.4932,12.5301,3851700.0
2009-03-12 15:40:00,16.98,17.01,16.98,16.99,1989000.0,12.5301,12.5523,12.5301,12.5375,1989000.0
2009-03-12 15:45:00,16.99,17.0,16.92,16.93,3209400.0,12.5375,12.5449,12.4859,12.4932,3209400.0
2009-03-12 15:50:00,16.93,16.97,16.88,16.97,2670500.0,12.4932,12.5228,12.4563,12.5228,2670500.0
2009-03-12 15:55:00,16.97,17.01,16.94,17.01,4699900.0,12.5228,12.5523,12.5006,12.5523,4699900.0
2009-03-13 09:30:00,17.0,17.05,16.8,16.88,2147200.0,12.5449,12.5818,12.3973,12.4563,2147200.0
2009-03-13 09:35:00,16.89,16.97,16.88,16.92,973800.0,12.4637,12.5228,12.4563,12.4859,973800.0
2009-03-13 09:40:00,16.92,16.93,16.63,16.66,1316300.0,12.4859,12.4932,12.2719,12.294,1316300.0
2009-03-13 09:45:00,16.65,16.8,16.64,16.78,1480300.0,12.2866,12.3973,12.2792,12.3826,1480300.0
2009-03-13 09:50:00,16.77,16.79,16.7,16.74,1402700.0,12.3752,12.3899,12.3235,12.353,1402700.0
2009-03-13 09:55:00,16.75,16.76,16.65,16.73,1068800.0,12.3604,12.3678,12.2866,12.3457,1068800.0
2009-03-13 10:00:00,16.73,16.78,16.66,16.72,2222300.0,12.3457,12.3826,12.294,12.3383,2222300.0
2009-03-13 10:05:00,16.72,16.84,16.69,16.84,1107100.0,12.3383,12.4268,12.3161,12.4268,1107100.0
2009-03-13 10:10:00,16.84,16.84,16.72,16.73,1068100.0,12.4268,12.4268,12.3383,12.3457,1068100.0
2009-03-13 10:15:00,16.73,16.76,16.69,16.72,1557400.0,12.3457,12.3678,12.3161,12.3383,1557400.0
2009-03-13 10:20:00,16.73,16.75,16.66,16.66,1478100.0,12.3457,12.3604,12.294,12.294,1478100.0
2009-03-13 10:25:00,16.66,16.68,16.52,16.53,2742700.0,12.294,12.3088,12.1907,12.1981,2742700.0
2009-03-13 10:30:00,16.54,16.89,16.49,16.5,1243500.0,12.2055,12.4637,12.1686,12.1759,1243500.0
2009-03-13 10:35:00,16.51,16.56,16.48,16.52,751600.0,12.1833,12.2202,12.1612,12.1907,751600.0
2009-03-13 10:40:00,16.53,16.53,16.49,16.53,1208700.0,12.1981,12.1981,12.1686,12.1981,1208700.0
2009-03-13 10:45:00,16.53,16.64,16.52,16.6,1324500.0,12.1981,12.2792,12.1907,12.2497,1324500.0
2009-03-13 10:50:00,16.6,16.6,16.52,16.53,1700400.0,12.2497,12.2497,12.1907,12.1981,1700400.0
2009-03-13 10:55:00,16.53,16.56,16.48,16.52,1242100.0,12.1981,12.2202,12.1612,12.1907,1242100.0
2009-03-13 11:00:00,16.52,16.58,16.49,16.56,922600.0,12.1907,12.235,12.1686,12.2202,922600.0
2009-03-13 11:05:00,16.55,16.56,16.41,16.46,1359700.0,12.2128,12.2202,12.1095,12.1464,1359700.0
2009-03-13 11:10:00,16.46,16.5,16.43,16.5,935600.0,12.1464,12.1759,12.1243,12.1759,935600.0
2009-03-13 11:15:00,16.5,16.5,16.45,16.46,743900.0,12.1759,12.1759,12.139,12.1464,743900.0
2009-03-13 11:20:00,16.47,16.5,16.41,16.49,664100.0,12.1538,12.1759,12.1095,12.1686,664100.0
2009-03-13 11:25:00,16.5,16.5,16.44,16.48,466800.0,12.1759,12.1759,12.1317,12.1612,466800.0
2009-03-13 11:30:00,16.48,16.49,16.34,16.37,1166600.0,12.1612,12.1686,12.0579,12.08,1166600.0
2009-03-13 11:35:00,16.37,16.39,16.3,16.35,1478800.0,12.08,12.0948,12.0283,12.0652,1478800.0
2009-03-13 11:40:00,16.35,16.38,16.3,16.3,632400.0,12.0652,12.0874,12.0283,12.0283,632400.0
2009-03-13 11:45:00,16.31,16.33,16.25,16.28,1981200.0,12.0357,12.0505,11.9915,12.0136,1981200.0
2009-03-13 11:50:00,16.28,16.28,16.21,16.23,1325400.0,12.0136,12.0136,11.9619,11.9767,1325400.0
2009-03-13 11:55:00,16.23,16.33,16.22,16.27,1120200.0,11.9767,12.0505,11.9693,12.0062,1120200.0
2009-03-13 12:00:00,16.26,16.34,16.26,16.31,796000.0,11.9988,12.0579,11.9988,12.0357,796000.0
2009-03-13 12:05:00,16.31,16.31,16.27,16.28,723800.0,12.0357,12.0357,12.0062,12.0136,723800.0
2009-03-13 12:10:00,16.28,16.29,16.19,16.21,953400.0,12.0136,12.021,11.9472,11.9619,953400.0
2009-03-13 12:15:00,16.21,16.24,16.18,16.24,431400.0,11.9619,11.9841,11.9398,11.9841,431400.0
2009-03-13 12:20:00,16.24,16.27,16.22,16.27,454700.0,11.9841,12.0062,11.9693,12.0062,454700.0
2009-03-13 12:25:00,16.26,16.31,16.26,16.27,741700.0,11.9988,12.0357,11.9988,12.0062,741700.0
2009-03-13 12:30:00,16.27,16.28,16.25,16.25,739900.0,12.0062,12.0136,11.9915,11.9915,739900.0
2009-03-13 12:35:00,16.26,16.28,16.23,16.24,402700.0,11.9988,12.0136,11.9767,11.9841,402700.0
2009-03-13 12:40:00,16.24,16.31,16.24,16.28,586900.0,11.9841,12.0357,11.9841,12.0136,586900.0
2009-03-13 12:45:00,16.27,16.32,16.24,16.28,960000.0,12.0062,12.0431,11.9841,12.0136,960000.0
2009-03-13 12:50:00,16.28,16.3,16.24,16.27,690600.0,12.0136,12.0283,11.9841,12.0062,690600.0
2009-03-13 12:55:00,16.27,16.3,16.25,16.3,304000.0,12.0062,12.0283,11.9915,12.0283,304000.0
2009-03-13 13:00:00,16.3,16.32,16.29,16.3,248100.0,12.0283,12.0431,12.021,12.0283,248100.0
2009-03-13 13:05:00,16.3,16.31,16.28,16.31,332900.0,12.0283,12.0357,12.0136,12.0357,332900.0
2009-03-13 13:10:00,16.31,16.36,16.3,16.35,368900.0,12.0357,12.0726,12.0283,12.0652,368900.0
2009-03-13 13:15:00,16.35,16.4,16.33,16.37,632000.0,12.0652,12.1021,12.0505,12.08,632000.0
2009-03-13 13:20:00,16.38,16.39,16.35,16.39,499500.0,12.0874,12.0948,12.0652,12.0948,499500.0
2009-03-13 13:25:00,16.39,16.47,16.38,16.44,826600.0,12.0948,12.1538,12.0874,12.1317,826600.0
2009-03-13 13:30:00,16.45,16.45,16.4,16.41,363500.0,12.139,12.139,12.1021,12.1095,363500.0
2009-03-13 13:35:00,16.42,16.42,16.31,16.34,655100.0,12.1169,12.1169,12.0357,12.0579,655100.0
2009-03-13 13:40:00,16.34,16.35,16.31,16.34,465700.0,12.0579,12.0652,12.0357,12.0579,465700.0
2009-03-13 13:45:00,16.35,16.36,16.31,16.36,531200.0,12.0652,12.0726,12.0357,12.0726,531200.0
2009-03-13 13:50:00,16.36,16.41,16.35,16.37,519000.0,12.0726,12.1095,12.0652,12.08,519000.0
2009-03-13 13:55:00,16.37,16.37,16.32,16.36,611500.0,12.08,12.08,12.0431,12.0726,611500.0
2009-03-13 14:00:00,16.37,16.42,16.35,16.35,377600.0,12.08,12.1169,12.0652,12.0652,377600.0
2009-03-13 14:05:00,16.35,16.41,16.35,16.38,514100.0,12.0652,12.1095,12.0652,12.0874,514100.0
2009-03-13 14:10:00,16.38,16.38,16.34,16.36,744800.0,12.0874,12.0874,12.0579,12.0726,744800.0
2009-03-13 14:15:00,16.36,16.36,16.27,16.34,901200.0,12.0726,12.0726,12.0062,12.0579,901200.0
2009-03-13 14:20:00,16.33,16.34,16.29,16.31,545200.0,12.0505,12.0579,12.021,12.0357,545200.0
2009-03-13 14:25:00,16.32,16.36,16.31,16.36,528500.0,12.0431,12.0726,12.0357,12.0726,528500.0
2009-03-13 14:30:00,16.36,16.4,16.34,16.39,701700.0,12.0726,12.1021,12.0579,12.0948,701700.0
2009-03-13 14:35:00,16.39,16.42,16.38,16.4,1242400.0,12.0948,12.1169,12.0874,12.1021,1242400.0
2009-03-13 14:40:00,16.4,16.44,16.37,16.43,996200.0,12.1021,12.1317,12.08,12.1243,996200.0
2009-03-13 14:45:00,16.44,16.5,16.41,16.47,1205000.0,12.1317,12.1759,12.1095,12.1538,1205000.0
2009-03-13 14:50:00,16.47,16.48,16.42,16.46,493000.0,12.1538,12.1612,12.1169,12.1464,493000.0
2009-03-13 14:55:00,16.47,16.48,16.42,16.47,841500.0,12.1538,12.1612,12.1169,12.1538,841500.0
2009-03-13 15:00:00,16.46,16.49,16.46,16.49,437300.0,12.1464,12.1686,12.1464,12.1686,437300.0
2009-03-13 15:05:00,16.49,16.53,16.47,16.53,867500.0,12.1686,12.1981,12.1538,12.1981,867500.0
2009-03-13 15:10:00,16.53,16.54,16.49,16.52,1168100.0,12.1981,12.2055,12.1686,12.1907,1168100.0
2009-03-13 15:15:00,16.52,16.61,16.51,16.58,1362100.0,12.1907,12.2571,12.1833,12.235,1362100.0
2009-03-13 15:20:00,16.57,16.59,16.55,16.58,584600.0,12.2276,12.2423,12.2128,12.235,584600.0
2009-03-13 15:25:00,16.59,16.6,16.53,16.53,881600.0,12.2423,12.2497,12.1981,12.1981,881600.0
2009-03-13 15:30:00,16.52,16.54,16.45,16.47,1112500.0,12.1907,12.2055,12.139,12.1538,1112500.0
2009-03-13 15:35:00,16.47,16.48,16.42,16.44,824900.0,12.1538,12.1612,12.1169,12.1317,824900.0
2009-03-13 15:40:00,16.44,16.52,16.44,16.49,967600.0,12.1317,12.1907,12.1317,12.1686,967600.0
2009-03-13 15:45:00,16.5,16.51,16.41,16.43,1026200.0,12.1759,12.1833,12.1095,12.1243,1026200.0
2009-03-13 15:50:00,16.43,16.59,16.42,16.58,2115700.0,12.1243,12.2423,12.1169,12.235,2115700.0
2009-03-13 15:55:00,16.58,16.68,16.52,16.63,3942900.0,12.235,12.3088,12.1907,12.2719,3942900.0
2009-03-16 09:30:00,16.82,16.96,16.65,16.75,1676200.0,12.4121,12.5154,12.2866,12.3604,1676200.0
2009-03-16 09:35:00,16.75,16.82,16.7,16.79,1132500.0,12.3604,12.4121,12.3235,12.3899,1132500.0
2009-03-16 09:40:00,16.78,16.83,16.74,16.76,1006600.0,12.3826,12.4195,12.353,12.3678,1006600.0
2009-03-16 09:45:00,16.77,16.8,16.68,16.68,897600.0,12.3752,12.3973,12.3088,12.3088,897600.0
2009-03-16 09:50:00,16.68,16.72,16.59,16.62,862700.0,12.3088,12.3383,12.2423,12.2645,862700.0
2009-03-16 09:55:00,16.62,16.65,16.54,16.65,930300.0,12.2645,12.2866,12.2055,12.2866,930300.0
2009-03-16 10:00:00,16.65,16.67,16.57,16.66,961600.0,12.2866,12.3014,12.2276,12.294,961600.0
2009-03-16 10:05:00,16.66,16.66,16.58,16.6,440600.0,12.294,12.294,12.235,12.2497,440600.0
2009-03-16 10:10:00,16.6,16.61,16.41,16.41,1602600.0,12.2497,12.2571,12.1095,12.1095,1602600.0
2009-03-16 10:15:00,16.41,16.42,16.34,16.35,1748700.0,12.1095,12.1169,12.0579,12.0652,1748700.0
2009-03-16 10:20:00,16.36,16.47,16.33,16.46,1313100.0,12.0726,12.1538,12.0505,12.1464,1313100.0
2009-03-16 10:25:00,16.46,16.46,16.39,16.39,678700.0,12.1464,12.1464,12.0948,12.0948,678700.0
2009-03-16 10:30:00,16.4,16.49,16.38,16.47,1403900.0,12.1021,12.1686,12.0874,12.1538,1403900.0
2009-03-16 10:35:00,16.47,16.48,16.43,16.44,400800.0,12.1538,12.1612,12.1243,12.1317,400800.0
2009-03-16 10:40:00,16.43,16.45,16.41,16.42,463000.0,12.1243,12.139,12.1095,12.1169,463000.0
2009-03-16 10:45:00,16.42,16.47,16.42,16.45,475300.0,12.1169,12.1538,12.1169,12.139,475300.0
2009-03-16 10:50:00,16.45,16.45,16.39,16.39,376400.0,12.139,12.139,12.0948,12.0948,376400.0
2009-03-16 10:55:00,16.4,16.43,16.37,16.38,438300.0,12.1021,12.1243,12.08,12.0874,438300.0
2009-03-16 11:00:00,16.38,16.45,16.38,16.44,417200.0,12.0874,12.139,12.0874,12.1317,417200.0
2009-03-16 11:05:00,16.44,16.48,16.38,16.44,1109100.0,12.1317,12.1612,12.0874,12.1317,1109100.0
2009-03-16 11:10:00,16.44,16.47,16.43,16.46,294000.0,12.1317,12.1538,12.1243,12.1464,294000.0
2009-03-16 11:15:00,16.45,16.5,16.45,16.48,495300.0,12.139,12.1759,12.139,12.1612,495300.0
2009-03-16 11:20:00,16.49,16.57,16.45,16.51,1017400.0,12.1686,12.2276,12.139,12.1833,1017400.0
2009-03-16 11:25:00,16.51,16.63,16.51,16.63,1047000.0,12.1833,12.2719,12.1833,12.2719,1047000.0
2009-03-16 11:30:00,16.62,16.63,16.58,16.59,785600.0,12.2645,12.2719,12.235,12.2423,785600.0
2009-03-16 11:35:00,16.6,16.66,16.6,16.64,584500.0,12.2497,12.294,12.2497,12.2792,584500.0
2009-03-16 11:40:00,16.65,16.67,16.63,16.65,688300.0,12.2866,12.3014,12.2719,12.2866,688300.0
2009-03-16 11:45:00,16.64,16.68,16.64,16.67,337500.0,12.2792,12.3088,12.2792,12.3014,337500.0
2009-03-16 11:50:00,16.67,16.72,16.66,16.69,737600.0,12.3014,12.3383,12.294,12.3161,737600.0
2009-03-16 11:55:00,16.69,16.72,16.66,16.69,486100.0,12.3161,12.3383,12.294,12.3161,486100.0
2009-03-16 12:00:00,16.69,16.7,16.66,16.67,470200.0,12.3161,12.3235,12.294,12.3014,470200.0
2009-03-16 12:05:00,16.67,16.7,16.66,16.69,591800.0,12.3014,12.3235,12.294,12.3161,591800.0
2009-03-16 12:10:00,16.69,16.77,16.68,16.76,666200.0,12.3161,12.3752,12.3088,12.3678,666200.0
2009-03-16 12:15:00,16.77,16.82,16.76,16.79,708300.0,12.3752,12.4121,12.3678,12.3899,708300.0
2009-03-16 12:20:00,16.79,16.8,16.77,16.78,561800.0,12.3899,12.3973,12.3752,12.3826,561800.0
2009-03-16 12:25:00,16.79,16.83,16.78,16.81,454100.0,12.3899,12.4195,12.3826,12.4047,454100.0
2009-03-16 12:30:00,16.8,16.9,16.8,16.86,1697500.0,12.3973,12.4711,12.3973,12.4416,1697500.0
2009-03-16 12:35:00,16.86,16.92,16.84,16.92,1023200.0,12.4416,12.4859,12.4268,12.4859,1023200.0
2009-03-16 12:40:00,16.91,16.92,16.89,16.89,405100.0,12.4785,12.4859,12.4637,12.4637,405100.0
2009-03-16 12:45:00,16.89,16.92,16.89,16.91,281100.0,12.4637,12.4859,12.4637,12.4785,281100.0
2009-03-16 12:50:00,16.91,16.94,16.9,16.91,677900.0,12.4785,12.5006,12.4711,12.4785,677900.0
2009-03-16 12:55:00,16.91,16.93,16.85,16.92,852000.0,12.4785,12.4932,12.4342,12.4859,852000.0
2009-03-16 13:00:00,16.91,16.93,16.85,16.86,448000.0,12.4785,12.4932,12.4342,12.4416,448000.0
2009-03-16 13:05:00,16.86,16.86,16.82,16.83,441400.0,12.4416,12.4416,12.4121,12.4195,441400.0
2009-03-16 13:10:00,16.83,16.85,16.8,16.81,453100.0,12.4195,12.4342,12.3973,12.4047,453100.0
2009-03-16 13:15:00,16.8,16.86,16.8,16.85,300200.0,12.3973,12.4416,12.3973,12.4342,300200.0
2009-03-16 13:20:00,16.86,16.86,16.81,16.83,425100.0,12.4416,12.4416,12.4047,12.4195,425100.0
2009-03-16 13:25:00,16.83,16.86,16.81,16.82,516000.0,12.4195,12.4416,12.4047,12.4121,516000.0
2009-03-16 13:30:00,16.82,16.82,16.76,16.78,773400.0,12.4121,12.4121,12.3678,12.3826,773400.0
2009-03-16 13:35:00,16.77,16.85,16.76,16.8,811200.0,12.3752,12.4342,12.3678,12.3973,811200.0
2009-03-16 13:40:00,16.8,16.8,16.76,16.79,340200.0,12.3973,12.3973,12.3678,12.3899,340200.0
2009-03-16 13:45:00,16.79,16.81,16.78,16.8,399800.0,12.3899,12.4047,12.3826,12.3973,399800.0
2009-03-16 13:50:00,16.8,16.8,16.74,16.74,421200.0,12.3973,12.3973,12.353,12.353,421200.0
2009-03-16 13:55:00,16.74,16.74,16.7,16.73,311000.0,12.353,12.353,12.3235,12.3457,311000.0
2009-03-16 14:00:00,16.72,16.73,16.65,16.67,589400.0,12.3383,12.3457,12.2866,12.3014,589400.0
2009-03-16 14:05:00,16.67,16.67,16.61,16.66,608900.0,12.3014,12.3014,12.2571,12.294,608900.0
2009-03-16 14:10:00,16.66,16.68,16.64,16.67,539100.0,12.294,12.3088,12.2792,12.3014,539100.0
2009-03-16 14:15:00,16.67,16.74,16.67,16.72,585400.0,12.3014,12.353,12.3014,12.3383,585400.0
2009-03-16 14:20:00,16.72,16.72,16.62,16.63,800900.0,12.3383,12.3383,12.2645,12.2719,800900.0
2009-03-16 14:25:00,16.63,16.64,16.61,16.62,636500.0,12.2719,12.2792,12.2571,12.2645,636500.0
2009-03-16 14:30:00,16.62,16.66,16.58,16.59,737500.0,12.2645,12.294,12.235,12.2423,737500.0
2009-03-16 14:35:00,16.58,16.62,16.57,16.59,652100.0,12.235,12.2645,12.2276,12.2423,652100.0
2009-03-16 14:40:00,16.59,16.63,16.59,16.63,806500.0,12.2423,12.2719,12.2423,12.2719,806500.0
2009-03-16 14:45:00,16.62,16.64,16.6,16.62,431400.0,12.2645,12.2792,12.2497,12.2645,431400.0
2009-03-16 14:50:00,16.62,16.63,16.55,16.56,582900.0,12.2645,12.2719,12.2128,12.2202,582900.0
2009-03-16 14:55:00,16.56,16.56,16.44,16.46,1511000.0,12.2202,12.2202,12.1317,12.1464,1511000.0
2009-03-16 15:00:00,16.46,16.48,16.42,16.44,1047900.0,12.1464,12.1612,12.1169,12.1317,1047900.0
2009-03-16 15:05:00,16.44,16.46,16.4,16.46,734700.0,12.1317,12.1464,12.1021,12.1464,734700.0
2009-03-16 15:10:00,16.45,16.46,16.43,16.44,766500.0,12.139,12.1464,12.1243,12.1317,766500.0
2009-03-16 15:15:00,16.44,16.45,16.38,16.42,567100.0,12.1317,12.139,12.0874,12.1169,567100.0
2009-03-16 15:20:00,16.42,16.44,16.31,16.32,1466500.0,12.1169,12.1317,12.0357,12.0431,1466500.0
2009-03-16 15:25:00,16.31,16.36,16.31,16.36,715000.0,12.0357,12.0726,12.0357,12.0726,715000.0
2009-03-16 15:30:00,16.35,16.36,16.33,16.34,789500.0,12.0652,12.0726,12.0505,12.0579,789500.0
2009-03-16 15:35:00,16.34,16.35,16.3,16.31,901500.0,12.0579,12.0652,12.0283,12.0357,901500.0
2009-03-16 15:40:00,16.31,16.33,16.29,16.32,1069400.0,12.0357,12.0505,12.021,12.0431,1069400.0
2009-03-16 15:45:00,16.32,16.34,16.3,16.3,937200.0,12.0431,12.0579,12.0283,12.0283,937200.0
2009-03-16 15:50:00,16.29,16.37,16.25,16.26,2561300.0,12.021,12.08,11.9915,11.9988,2561300.0
2009-03-16 15:55:00,16.27,16.33,16.24,16.28,3135000.0,12.0062,12.0505,11.9841,12.0136,3135000.0
2009-03-17 09:30:00,16.33,16.49,16.3,16.43,1398000.0,12.0505,12.1686,12.0283,12.1243,1398000.0
2009-03-17 09:35:00,16.43,16.5,16.37,16.37,903400.0,12.1243,12.1759,12.08,12.08,903400.0
2009-03-17 09:40:00,16.38,16.4,16.33,16.34,808000.0,12.0874,12.1021,12.0505,12.0579,808000.0
2009-03-17 09:45:00,16.33,16.4,16.32,16.38,1010200.0,12.0505,12.1021,12.0431,12.0874,1010200.0
2009-03-17 09:50:00,16.38,16.5,16.37,16.49,858400.0,12.0874,12.1759,12.08,12.1686,858400.0
2009-03-17 09:55:00,16.49,16.54,16.49,16.51,1085900.0,12.1686,12.2055,12.1686,12.1833,1085900.0
2009-03-17 10:00:00,16.52,16.56,16.44,16.45,1007300.0,12.1907,12.2202,12.1317,12.139,1007300.0
2009-03-17 10:05:00,16.44,16.44,16.37,16.43,1157100.0,12.1317,12.1317,12.08,12.1243,1157100.0
2009-03-17 10:10:00,16.42,16.45,16.37,16.37,543400.0,12.1169,12.139,12.08,12.08,543400.0
2009-03-17 10:15:00,16.37,16.42,16.36,16.37,436800.0,12.08,12.1169,12.0726,12.08,436800.0
2009-03-17 10:20:00,16.37,16.43,16.36,16.42,567500.0,12.08,12.1243,12.0726,12.1169,567500.0
2009-03-17 10:25:00,16.42,16.42,16.26,16.29,1024100.0,12.1169,12.1169,11.9988,12.021,1024100.0
2009-03-17 10:30:00,16.29,16.3,16.26,16.3,493400.0,12.021,12.0283,11.9988,12.0283,493400.0
2009-03-17 10:35:00,16.3,16.4,16.3,16.39,773300.0,12.0283,12.1021,12.0283,12.0948,773300.0
2009-03-17 10:40:00,16.39,16.45,16.36,16.45,793900.0,12.0948,12.139,12.0726,12.139,793900.0
2009-03-17 10:45:00,16.45,16.51,16.44,16.48,732100.0,12.139,12.1833,12.1317,12.1612,732100.0
2009-03-17 10:50:00,16.48,16.5,16.45,16.46,616200.0,12.1612,12.1759,12.139,12.1464,616200.0
2009-03-17 10:55:00,16.48,16.49,16.44,16.47,363200.0,12.1612,12.1686,12.1317,12.1538,363200.0
2009-03-17 11:00:00,16.46,16.53,16.46,16.52,866700.0,12.1464,12.1981,12.1464,12.1907,866700.0
2009-03-17 11:05:00,16.52,16.55,16.51,16.55,519500.0,12.1907,12.2128,12.1833,12.2128,519500.0
2009-03-17 11:10:00,16.54,16.57,16.51,16.53,482600.0,12.2055,12.2276,12.1833,12.1981,482600.0
2009-03-17 11:15:00,16.53,16.54,16.5,16.52,411100.0,12.1981,12.2055,12.1759,12.1907,411100.0
2009-03-17 11:20:00,16.52,16.59,16.51,16.55,605000.0,12.1907,12.2423,12.1833,12.2128,605000.0
2009-03-17 11:25:00,16.56,16.57,16.51,16.57,318300.0,12.2202,12.2276,12.1833,12.2276,318300.0
2009-03-17 11:30:00,16.56,16.57,16.51,16.53,273000.0,12.2202,12.2276,12.1833,12.1981,273000.0
2009-03-17 11:35:00,16.53,16.55,16.51,16.53,335000.0,12.1981,12.2128,12.1833,12.1981,335000.0
2009-03-17 11:40:00,16.53,16.59,16.51,16.59,565500.0,12.1981,12.2423,12.1833,12.2423,565500.0
2009-03-17 11:45:00,16.58,16.59,16.49,16.5,704900.0,12.235,12.2423,12.1686,12.1759,704900.0
2009-03-17 11:50:00,16.49,16.52,16.49,16.51,241100.0,12.1686,12.1907,12.1686,12.1833,241100.0
2009-03-17 11:55:00,16.51,16.55,16.48,16.53,901700.0,12.1833,12.2128,12.1612,12.1981,901700.0
2009-03-17 12:00:00,16.53,16.57,16.52,16.55,433400.0,12.1981,12.2276,12.1907,12.2128,433400.0
2009-03-17 12:05:00,16.55,16.56,16.45,16.48,1423700.0,12.2128,12.2202,12.139,12.1612,1423700.0
2009-03-17 12:10:00,16.48,16.48,16.44,16.44,162800.0,12.1612,12.1612,12.1317,12.1317,162800.0
2009-03-17 12:15:00,16.44,16.51,16.44,16.48,677000.0,12.1317,12.1833,12.1317,12.1612,677000.0
2009-03-17 12:20:00,16.49,16.55,16.49,16.53,526600.0,12.1686,12.2128,12.1686,12.1981,526600.0
2009-03-17 12:25:00,16.53,16.59,16.52,16.58,435300.0,12.1981,12.2423,12.1907,12.235,435300.0
2009-03-17 12:30:00,16.58,16.6,16.55,16.58,385500.0,12.235,12.2497,12.2128,12.235,385500.0
2009-03-17 12:35:00,16.57,16.66,16.57,16.65,713800.0,12.2276,12.294,12.2276,12.2866,713800.0
2009-03-17 12:40:00,16.65,16.68,16.64,16.64,449200.0,12.2866,12.3088,12.2792,12.2792,449200.0
2009-03-17 12:45:00,16.65,16.69,16.64,16.66,342300.0,12.2866,12.3161,12.2792,12.294,342300.0
2009-03-17 12:50:00,16.66,16.7,16.65,16.68,497100.0,12.294,12.3235,12.2866,12.3088,497100.0
2009-03-17 12:55:00,16.68,16.7,16.67,16.68,174300.0,12.3088,12.3235,12.3014,12.3088,174300.0
2009-03-17 13:00:00,16.68,16.75,16.68,16.72,750000.0,12.3088,12.3604,12.3088,12.3383,750000.0
2009-03-17 13:05:00,16.71,16.75,16.67,16.68,524000.0,12.3309,12.3604,12.3014,12.3088,524000.0
2009-03-17 13:10:00,16.67,16.72,16.67,16.7,318700.0,12.3014,12.3383,12.3014,12.3235,318700.0
2009-03-17 13:15:00,16.71,16.75,16.7,16.73,656700.0,12.3309,12.3604,12.3235,12.3457,656700.0
2009-03-17 13:20:00,16.73,16.75,16.72,16.75,534600.0,12.3457,12.3604,12.3383,12.3604,534600.0
2009-03-17 13:25:00,16.75,16.75,16.65,16.65,768500.0,12.3604,12.3604,12.2866,12.2866,768500.0
2009-03-17 13:30:00,16.65,16.73,16.65,16.72,958700.0,12.2866,12.3457,12.2866,12.3383,958700.0
2009-03-17 13:35:00,16.72,16.72,16.66,16.66,988400.0,12.3383,12.3383,12.294,12.294,988400.0
2009-03-17 13:40:00,16.67,16.67,16.63,16.65,243400.0,12.3014,12.3014,12.2719,12.2866,243400.0
2009-03-17 13:45:00,16.65,16.69,16.64,16.64,456400.0,12.2866,12.3161,12.2792,12.2792,456400.0
2009-03-17 13:50:00,16.64,16.65,16.59,16.6,910500.0,12.2792,12.2866,12.2423,12.2497,910500.0
2009-03-17 13:55:00,16.61,16.63,16.59,16.6,516200.0,12.2571,12.2719,12.2423,12.2497,516200.0
2009-03-17 14:00:00,16.61,16.63,16.55,16.56,403300.0,12.2571,12.2719,12.2128,12.2202,403300.0
2009-03-17 14:05:00,16.55,16.59,16.51,16.54,1253600.0,12.2128,12.2423,12.1833,12.2055,1253600.0
2009-03-17 14:10:00,16.54,16.58,16.5,16.57,483100.0,12.2055,12.235,12.1759,12.2276,483100.0
2009-03-17 14:15:00,16.57,16.57,16.53,16.54,591900.0,12.2276,12.2276,12.1981,12.2055,591900.0
2009-03-17 14:20:00,16.54,16.57,16.52,16.54,387900.0,12.2055,12.2276,12.1907,12.2055,387900.0
2009-03-17 14:25:00,16.55,16.55,16.48,16.5,632800.0,12.2128,12.2128,12.1612,12.1759,632800.0
2009-03-17 14:30:00,16.5,16.52,16.48,16.49,417200.0,12.1759,12.1907,12.1612,12.1686,417200.0
2009-03-17 14:35:00,16.49,16.55,16.48,16.52,897400.0,12.1686,12.2128,12.1612,12.1907,897400.0
2009-03-17 14:40:00,16.52,16.62,16.51,16.62,610700.0,12.1907,12.2645,12.1833,12.2645,610700.0
2009-03-17 14:45:00,16.61,16.63,16.6,16.63,307500.0,12.2571,12.2719,12.2497,12.2719,307500.0
2009-03-17 14:50:00,16.63,16.68,16.62,16.67,464500.0,12.2719,12.3088,12.2645,12.3014,464500.0
2009-03-17 14:55:00,16.66,16.68,16.63,16.64,527700.0,12.294,12.3088,12.2719,12.2792,527700.0
2009-03-17 15:00:00,16.63,16.66,16.62,16.64,660400.0,12.2719,12.294,12.2645,12.2792,660400.0
2009-03-17 15:05:00,16.64,16.78,16.64,16.78,1572500.0,12.2792,12.3826,12.2792,12.3826,1572500.0
2009-03-17 15:10:00,16.78,16.79,16.7,16.73,764300.0,12.3826,12.3899,12.3235,12.3457,764300.0
2009-03-17 15:15:00,16.72,16.77,16.68,16.69,1058700.0,12.3383,12.3752,12.3088,12.3161,1058700.0
2009-03-17 15:20:00,16.69,16.75,16.68,16.72,784400.0,12.3161,12.3604,12.3088,12.3383,784400.0
2009-03-17 15:25:00,16.73,16.73,16.63,16.67,1245700.0,12.3457,12.3457,12.2719,12.3014,1245700.0
2009-03-17 15:30:00,16.67,16.7,16.63,16.67,1067800.0,12.3014,12.3235,12.2719,12.3014,1067800.0
2009-03-17 15:35:00,16.67,16.68,16.64,16.68,624200.0,12.3014,12.3088,12.2792,12.3088,624200.0
2009-03-17 15:40:00,16.67,16.79,16.67,16.77,1719300.0,12.3014,12.3899,12.3014,12.3752,1719300.0
2009-03-17 15:45:00,16.77,16.79,16.68,16.73,1501400.0,12.3752,12.3899,12.3088,12.3457,1501400.0
2009-03-17 15:50:00,16.73,16.79,16.72,16.74,1921700.0,12.3457,12.3899,12.3383,12.353,1921700.0
2009-03-17 15:55:00,16.74,16.89,16.74,16.89,2822900.0,12.353,12.4637,12.353,12.4637,2822900.0
2009-03-18 09:30:00,17.03,17.04,16.73,16.84,1257000.0,12.567,12.5744,12.3457,12.4268,1257000.0
2009-03-18 09:35:00,16.84,16.9,16.8,16.87,732300.0,12.4268,12.4711,12.3973,12.449,732300.0
2009-03-18 09:40:00,16.88,16.89,16.79,16.86,797700.0,12.4563,12.4637,12.3899,12.4416,797700.0
2009-03-18 09:45:00,16.86,16.9,16.83,16.85,670400.0,12.4416,12.4711,12.4195,12.4342,670400.0
2009-03-18 09:50:00,16.84,16.85,16.73,16.74,682700.0,12.4268,12.4342,12.3457,12.353,682700.0
2009-03-18 09:55:00,16.74,16.81,16.73,16.81,645300.0,12.353,12.4047,12.3457,12.4047,645300.0
2009-03-18 10:00:00,16.81,16.86,16.79,16.86,948800.0,12.4047,12.4416,12.3899,12.4416,948800.0
2009-03-18 10:05:00,16.86,16.89,16.81,16.81,626300.0,12.4416,12.4637,12.4047,12.4047,626300.0
2009-03-18 10:10:00,16.82,16.85,16.78,16.82,501600.0,12.4121,12.4342,12.3826,12.4121,501600.0
2009-03-18 10:15:00,16.83,16.85,16.79,16.8,503600.0,12.4195,12.4342,12.3899,12.3973,503600.0
2009-03-18 10:20:00,16.81,16.81,16.77,16.78,284200.0,12.4047,12.4047,12.3752,12.3826,284200.0
2009-03-18 10:25:00,16.79,16.79,16.73,16.75,586800.0,12.3899,12.3899,12.3457,12.3604,586800.0
2009-03-18 10:30:00,16.75,16.76,16.67,16.67,421900.0,12.3604,12.3678,12.3014,12.3014,421900.0
2009-03-18 10:35:00,16.68,16.68,16.64,16.68,503800.0,12.3088,12.3088,12.2792,12.3088,503800.0
2009-03-18 10:40:00,16.67,16.68,16.64,16.66,357900.0,12.3014,12.3088,12.2792,12.294,357900.0
2009-03-18 10:45:00,16.67,16.69,16.64,16.69,645400.0,12.3014,12.3161,12.2792,12.3161,645400.0
2009-03-18 10:50:00,16.69,16.71,16.67,16.7,290500.0,12.3161,12.3309,12.3014,12.3235,290500.0
2009-03-18 10:55:00,16.7,16.75,16.69,16.75,276800.0,12.3235,12.3604,12.3161,12.3604,276800.0
2009-03-18 11:00:00,16.75,16.76,16.7,16.7,334500.0,12.3604,12.3678,12.3235,12.3235,334500.0
2009-03-18 11:05:00,16.71,16.75,16.69,16.71,411100.0,12.3309,12.3604,12.3161,12.3309,411100.0
2009-03-18 11:10:00,16.71,16.74,16.7,16.72,342300.0,12.3309,12.353,12.3235,12.3383,342300.0
2009-03-18 11:15:00,16.73,16.73,16.7,16.71,310600.0,12.3457,12.3457,12.3235,12.3309,310600.0
2009-03-18 11:20:00,16.7,16.73,16.64,16.65,546600.0,12.3235,12.3457,12.2792,12.2866,546600.0
2009-03-18 11:25:00,16.66,16.68,16.63,16.66,504500.0,12.294,12.3088,12.2719,12.294,504500.0
2009-03-18 11:30:00,16.66,16.71,16.65,16.66,648400.0,12.294,12.3309,12.2866,12.294,648400.0
2009-03-18 11:35:00,16.67,16.68,16.6,16.62,544700.0,12.3014,12.3088,12.2497,12.2645,544700.0
2009-03-18 11:40:00,16.62,16.67,16.61,16.67,242800.0,12.2645,12.3014,12.2571,12.3014,242800.0
2009-03-18 11:45:00,16.67,16.68,16.61,16.61,470200.0,12.3014,12.3088,12.2571,12.2571,470200.0
2009-03-18 11:50:00,16.61,16.65,16.6,16.65,580500.0,12.2571,12.2866,12.2497,12.2866,580500.0
2009-03-18 11:55:00,16.65,16.67,16.63,16.66,303700.0,12.2866,12.3014,12.2719,12.294,303700.0
2009-03-18 12:00:00,16.67,16.74,16.66,16.73,560900.0,12.3014,12.353,12.294,12.3457,560900.0
2009-03-18 12:05:00,16.73,16.76,16.71,16.74,511400.0,12.3457,12.3678,12.3309,12.353,511400.0
2009-03-18 12:10:00,16.74,16.74,16.71,16.71,196800.0,12.353,12.353,12.3309,12.3309,196800.0
2009-03-18 12:15:00,16.72,16.76,16.71,16.75,571400.0,12.3383,12.3678,12.3309,12.3604,571400.0
2009-03-18 12:20:00,16.76,16.76,16.71,16.72,341500.0,12.3678,12.3678,12.3309,12.3383,341500.0
2009-03-18 12:25:00,16.72,16.73,16.68,16.72,604900.0,12.3383,12.3457,12.3088,12.3383,604900.0
2009-03-18 12:30:00,16.72,16.73,16.67,16.68,425000.0,12.3383,12.3457,12.3014,12.3088,425000.0
2009-03-18 12:35:00,16.69,16.69,16.64,16.65,364600.0,12.3161,12.3161,12.2792,12.2866,364600.0
2009-03-18 12:40:00,16.66,16.69,16.65,16.67,208800.0,12.294,12.3161,12.2866,12.3014,208800.0
2009-03-18 12:45:00,16.68,16.7,16.65,16.67,476000.0,12.3088,12.3235,12.2866,12.3014,476000.0
2009-03-18 12:50:00,16.67,16.69,16.64,16.69,339800.0,12.3014,12.3161,12.2792,12.3161,339800.0
2009-03-18 12:55:00,16.69,16.75,16.69,16.73,501400.0,12.3161,12.3604,12.3161,12.3457,501400.0
2009-03-18 13:00:00,16.74,16.75,16.71,16.71,363100.0,12.353,12.3604,12.3309,12.3309,363100.0
2009-03-18 13:05:00,16.72,16.76,16.71,16.73,494000.0,12.3383,12.3678,12.3309,12.3457,494000.0
2009-03-18 13:10:00,16.74,16.74,16.69,16.7,447000.0,12.353,12.353,12.3161,12.3235,447000.0
2009-03-18 13:15:00,16.7,16.7,16.64,16.67,424300.0,12.3235,12.3235,12.2792,12.3014,424300.0
2009-03-18 13:20:00,16.67,16.71,16.65,16.7,402400.0,12.3014,12.3309,12.2866,12.3235,402400.0
2009-03-18 13:25:00,16.7,16.73,16.69,16.72,371900.0,12.3235,12.3457,12.3161,12.3383,371900.0
2009-03-18 13:30:00,16.72,16.75,16.67,16.7,919300.0,12.3383,12.3604,12.3014,12.3235,919300.0
2009-03-18 13:35:00,16.7,16.74,16.69,16.72,305200.0,12.3235,12.353,12.3161,12.3383,305200.0
2009-03-18 13:40:00,16.71,16.77,16.71,16.77,845000.0,12.3309,12.3752,12.3309,12.3752,845000.0
2009-03-18 13:45:00,16.78,16.79,16.68,16.73,582100.0,12.3826,12.3899,12.3088,12.3457,582100.0
2009-03-18 13:50:00,16.73,16.79,16.72,16.76,595400.0,12.3457,12.3899,12.3383,12.3678,595400.0
2009-03-18 13:55:00,16.77,16.77,16.72,16.73,431100.0,12.3752,12.3752,12.3383,12.3457,431100.0
2009-03-18 14:00:00,16.74,16.74,16.67,16.7,636400.0,12.353,12.353,12.3014,12.3235,636400.0
2009-03-18 14:05:00,16.71,16.73,16.69,16.71,453700.0,12.3309,12.3457,12.3161,12.3309,453700.0
2009-03-18 14:10:00,16.71,16.74,16.7,16.71,329500.0,12.3309,12.353,12.3235,12.3309,329500.0
2009-03-18 14:15:00,16.71,16.89,16.7,16.79,3093300.0,12.3309,12.4637,12.3235,12.3899,3093300.0
2009-03-18 14:20:00,16.79,17.01,16.77,16.98,2349900.0,12.3899,12.5523,12.3752,12.5301,2349900.0
2009-03-18 14:25:00,16.98,17.07,16.98,16.99,2197200.0,12.5301,12.5966,12.5301,12.5375,2197200.0
2009-03-18 14:30:00,17.0,17.01,16.9,16.91,2182300.0,12.5449,12.5523,12.4711,12.4785,2182300.0
2009-03-18 14:35:00,16.95,17.02,16.95,16.99,1379300.0,12.508,12.5597,12.508,12.5375,1379300.0
2009-03-18 14:40:00,17.0,17.1,16.95,17.08,1630900.0,12.5449,12.6187,12.508,12.6039,1630900.0
2009-03-18 14:45:00,17.08,17.14,17.03,17.14,1437400.0,12.6039,12.6482,12.567,12.6482,1437400.0
2009-03-18 14:50:00,17.14,17.19,17.05,17.17,1439200.0,12.6482,12.6851,12.5818,12.6704,1439200.0
2009-03-18 14:55:00,17.17,17.22,17.15,17.18,976000.0,12.6704,12.7072,12.6556,12.6777,976000.0
2009-03-18 15:00:00,17.18,17.19,17.03,17.07,1207300.0,12.6777,12.6851,12.567,12.5966,1207300.0
2009-03-18 15:05:00,17.06,17.13,17.01,17.12,1302400.0,12.5892,12.6408,12.5523,12.6335,1302400.0
2009-03-18 15:10:00,17.11,17.19,17.09,17.11,1429700.0,12.6261,12.6851,12.6113,12.6261,1429700.0
2009-03-18 15:15:00,17.11,17.13,16.93,16.98,1512100.0,12.6261,12.6408,12.4932,12.5301,1512100.0
2009-03-18 15:20:00,16.98,16.98,16.79,16.9,1987100.0,12.5301,12.5301,12.3899,12.4711,1987100.0
2009-03-18 15:25:00,16.9,16.95,16.88,16.92,1128900.0,12.4711,12.508,12.4563,12.4859,1128900.0
2009-03-18 15:30:00,16.92,16.96,16.82,16.88,1307200.0,12.4859,12.5154,12.4121,12.4563,1307200.0
2009-03-18 15:35:00,16.88,16.94,16.83,16.86,1172200.0,12.4563,12.5006,12.4195,12.4416,1172200.0
2009-03-18 15:40:00,16.86,16.95,16.86,16.95,1424100.0,12.4416,12.508,12.4416,12.508,1424100.0
2009-03-18 15:45:00,16.95,16.96,16.86,16.92,1453200.0,12.508,12.5154,12.4416,12.4859,1453200.0
2009-03-18 15:50:00,16.93,16.95,16.91,16.94,1224500.0,12.4932,12.508,12.4785,12.5006,1224500.0
2009-03-18 15:55:00,16.95,16.98,16.86,16.96,3367400.0,12.508,12.5301,12.4416,12.5154,3367400.0
2009-03-19 09:30:00,17.37,17.45,17.25,17.27,3067600.0,12.8179,12.877,12.7294,12.7441,3067600.0
2009-03-19 09:35:00,17.26,17.32,17.2,17.21,1555700.0,12.7368,12.781,12.6925,12.6999,1555700.0
2009-03-19 09:40:00,17.2,17.28,17.15,17.21,2223000.0,12.6925,12.7515,12.6556,12.6999,2223000.0
2009-03-19 09:45:00,17.21,17.3,17.18,17.22,1400400.0,12.6999,12.7663,12.6777,12.7072,1400400.0
2009-03-19 09:50:00,17.21,17.23,17.01,17.04,1201300.0,12.6999,12.7146,12.5523,12.5744,1201300.0
2009-03-19 09:55:00,17.04,17.1,17.03,17.05,764700.0,12.5744,12.6187,12.567,12.5818,764700.0
2009-03-19 10:00:00,17.05,17.08,16.97,16.98,1090400.0,12.5818,12.6039,12.5228,12.5301,1090400.0
2009-03-19 10:05:00,16.98,17.0,16.92,16.98,846600.0,12.5301,12.5449,12.4859,12.5301,846600.0
2009-03-19 10:10:00,16.97,17.03,16.95,17.0,777200.0,12.5228,12.567,12.508,12.5449,777200.0
2009-03-19 10:15:00,17.01,17.06,16.98,17.03,705600.0,12.5523,12.5892,12.5301,12.567,705600.0
2009-03-19 10:20:00,17.03,17.07,17.0,17.06,672700.0,12.567,12.5966,12.5449,12.5892,672700.0
2009-03-19 10:25:00,17.05,17.08,17.03,17.06,761800.0,12.5818,12.6039,12.567,12.5892,761800.0
2009-03-19 10:30:00,17.06,17.1,17.04,17.09,483000.0,12.5892,12.6187,12.5744,12.6113,483000.0
2009-03-19 10:35:00,17.07,17.11,17.06,17.08,709400.0,12.5966,12.6261,12.5892,12.6039,709400.0
2009-03-19 10:40:00,17.08,17.14,17.08,17.09,1070000.0,12.6039,12.6482,12.6039,12.6113,1070000.0
2009-03-19 10:45:00,17.09,17.09,17.03,17.05,505900.0,12.6113,12.6113,12.567,12.5818,505900.0
2009-03-19 10:50:00,17.05,17.06,17.02,17.03,624600.0,12.5818,12.5892,12.5597,12.567,624600.0
2009-03-19 10:55:00,17.05,17.08,17.01,17.07,393300.0,12.5818,12.6039,12.5523,12.5966,393300.0
2009-03-19 11:00:00,17.07,17.1,17.02,17.06,579600.0,12.5966,12.6187,12.5597,12.5892,579600.0
2009-03-19 11:05:00,17.04,17.09,17.03,17.04,604100.0,12.5744,12.6113,12.567,12.5744,604100.0
2009-03-19 11:10:00,17.04,17.05,17.0,17.01,301200.0,12.5744,12.5818,12.5449,12.5523,301200.0
2009-03-19 11:15:00,17.01,17.03,17.0,17.01,258200.0,12.5523,12.567,12.5449,12.5523,258200.0
2009-03-19 11:20:00,17.01,17.08,17.01,17.07,358500.0,12.5523,12.6039,12.5523,12.5966,358500.0
2009-03-19 11:25:00,17.08,17.08,17.0,17.0,368000.0,12.6039,12.6039,12.5449,12.5449,368000.0
2009-03-19 11:30:00,17.0,17.07,16.99,17.07,517500.0,12.5449,12.5966,12.5375,12.5966,517500.0
2009-03-19 11:35:00,17.06,17.09,17.05,17.07,320500.0,12.5892,12.6113,12.5818,12.5966,320500.0
2009-03-19 11:40:00,17.07,17.09,17.02,17.07,902700.0,12.5966,12.6113,12.5597,12.5966,902700.0
2009-03-19 11:45:00,17.08,17.08,17.03,17.06,972900.0,12.6039,12.6039,12.567,12.5892,972900.0
2009-03-19 11:50:00,17.03,17.06,17.0,17.05,696400.0,12.567,12.5892,12.5449,12.5818,696400.0
2009-03-19 11:55:00,17.04,17.12,17.03,17.11,1088100.0,12.5744,12.6335,12.567,12.6261,1088100.0
2009-03-19 12:00:00,17.12,17.13,17.09,17.12,816700.0,12.6335,12.6408,12.6113,12.6335,816700.0
2009-03-19 12:05:00,17.12,17.19,17.12,17.17,679200.0,12.6335,12.6851,12.6335,12.6704,679200.0
2009-03-19 12:10:00,17.17,17.2,17.15,17.15,850200.0,12.6704,12.6925,12.6556,12.6556,850200.0
2009-03-19 12:15:00,17.15,17.16,17.11,17.11,584500.0,12.6556,12.663,12.6261,12.6261,584500.0
2009-03-19 12:20:00,17.11,17.13,17.07,17.13,597900.0,12.6261,12.6408,12.5966,12.6408,597900.0
2009-03-19 12:25:00,17.12,17.13,17.09,17.11,320700.0,12.6335,12.6408,12.6113,12.6261,320700.0
2009-03-19 12:30:00,17.11,17.12,17.08,17.1,384900.0,12.6261,12.6335,12.6039,12.6187,384900.0
2009-03-19 12:35:00,17.1,17.11,17.07,17.1,578100.0,12.6187,12.6261,12.5966,12.6187,578100.0
2009-03-19 12:40:00,17.1,17.1,17.07,17.08,332100.0,12.6187,12.6187,12.5966,12.6039,332100.0
2009-03-19 12:45:00,17.08,17.13,17.08,17.11,310600.0,12.6039,12.6408,12.6039,12.6261,310600.0
2009-03-19 12:50:00,17.12,17.12,17.08,17.08,357400.0,12.6335,12.6335,12.6039,12.6039,357400.0
2009-03-19 12:55:00,17.08,17.11,17.02,17.03,578900.0,12.6039,12.6261,12.5597,12.567,578900.0
2009-03-19 13:00:00,17.04,17.07,17.03,17.05,560200.0,12.5744,12.5966,12.567,12.5818,560200.0
2009-03-19 13:05:00,17.05,17.07,17.01,17.02,426900.0,12.5818,12.5966,12.5523,12.5597,426900.0
2009-03-19 13:10:00,17.02,17.08,17.01,17.07,405800.0,12.5597,12.6039,12.5523,12.5966,405800.0
2009-03-19 13:15:00,17.07,17.09,17.04,17.08,354400.0,12.5966,12.6113,12.5744,12.6039,354400.0
2009-03-19 13:20:00,17.07,17.14,17.07,17.11,465400.0,12.5966,12.6482,12.5966,12.6261,465400.0
2009-03-19 13:25:00,17.12,17.13,17.1,17.11,202000.0,12.6335,12.6408,12.6187,12.6261,202000.0
2009-03-19 13:30:00,17.11,17.17,17.1,17.13,486100.0,12.6261,12.6704,12.6187,12.6408,486100.0
2009-03-19 13:35:00,17.12,17.13,17.08,17.13,399100.0,12.6335,12.6408,12.6039,12.6408,399100.0
2009-03-19 13:40:00,17.13,17.16,17.12,17.14,334500.0,12.6408,12.663,12.6335,12.6482,334500.0
2009-03-19 13:45:00,17.13,17.21,17.13,17.19,522700.0,12.6408,12.6999,12.6408,12.6851,522700.0
2009-03-19 13:50:00,17.19,17.23,17.18,17.2,819100.0,12.6851,12.7146,12.6777,12.6925,819100.0
2009-03-19 13:55:00,17.19,17.26,17.18,17.21,795300.0,12.6851,12.7368,12.6777,12.6999,795300.0
2009-03-19 14:00:00,17.21,17.27,17.21,17.26,861100.0,12.6999,12.7441,12.6999,12.7368,861100.0
2009-03-19 14:05:00,17.25,17.26,17.19,17.2,505500.0,12.7294,12.7368,12.6851,12.6925,505500.0
2009-03-19 14:10:00,17.19,17.21,17.18,17.21,353300.0,12.6851,12.6999,12.6777,12.6999,353300.0
2009-03-19 14:15:00,17.21,17.22,17.15,17.22,394900.0,12.6999,12.7072,12.6556,12.7072,394900.0
2009-03-19 14:20:00,17.22,17.23,17.13,17.14,472500.0,12.7072,12.7146,12.6408,12.6482,472500.0
2009-03-19 14:25:00,17.13,17.16,17.12,17.16,307800.0,12.6408,12.663,12.6335,12.663,307800.0
2009-03-19 14:30:00,17.15,17.17,17.13,17.16,257500.0,12.6556,12.6704,12.6408,12.663,257500.0
2009-03-19 14:35:00,17.17,17.18,17.11,17.13,360500.0,12.6704,12.6777,12.6261,12.6408,360500.0
2009-03-19 14:40:00,17.14,17.17,17.09,17.11,404900.0,12.6482,12.6704,12.6113,12.6261,404900.0
2009-03-19 14:45:00,17.11,17.17,17.11,17.13,494800.0,12.6261,12.6704,12.6261,12.6408,494800.0
2009-03-19 14:50:00,17.13,17.14,17.05,17.06,648700.0,12.6408,12.6482,12.5818,12.5892,648700.0
2009-03-19 14:55:00,17.07,17.11,17.06,17.1,496700.0,12.5966,12.6261,12.5892,12.6187,496700.0
2009-03-19 15:00:00,17.1,17.16,17.09,17.13,558200.0,12.6187,12.663,12.6113,12.6408,558200.0
2009-03-19 15:05:00,17.13,17.14,17.09,17.12,451700.0,12.6408,12.6482,12.6113,12.6335,451700.0
2009-03-19 15:10:00,17.12,17.12,17.06,17.1,533200.0,12.6335,12.6335,12.5892,12.6187,533200.0
2009-03-19 15:15:00,17.1,17.14,17.09,17.09,358200.0,12.6187,12.6482,12.6113,12.6113,358200.0
2009-03-19 15:20:00,17.1,17.11,17.06,17.07,547300.0,12.6187,12.6261,12.5892,12.5966,547300.0
2009-03-19 15:25:00,17.06,17.1,17.04,17.08,553500.0,12.5892,12.6187,12.5744,12.6039,553500.0
2009-03-19 15:30:00,17.08,17.16,17.07,17.11,648700.0,12.6039,12.663,12.5966,12.6261,648700.0
2009-03-19 15:35:00,17.11,17.14,17.05,17.07,612400.0,12.6261,12.6482,12.5818,12.5966,612400.0
2009-03-19 15:40:00,17.08,17.1,17.02,17.09,1017600.0,12.6039,12.6187,12.5597,12.6113,1017600.0
2009-03-19 15:45:00,17.08,17.13,17.08,17.09,707900.0,12.6039,12.6408,12.6039,12.6113,707900.0
2009-03-19 15:50:00,17.09,17.11,17.02,17.06,939600.0,12.6113,12.6261,12.5597,12.5892,939600.0
2009-03-19 15:55:00,17.06,17.14,17.01,17.14,2143500.0,12.5892,12.6482,12.5523,12.6482,2143500.0
2009-03-20 09:30:00,17.3,17.38,17.26,17.37,19010900.0,12.7663,12.8253,12.7368,12.8179,19010900.0
2009-03-20 09:35:00,17.37,17.45,17.33,17.44,1409800.0,12.8179,12.877,12.7884,12.8696,1409800.0
2009-03-20 09:40:00,17.44,17.45,17.41,17.43,1168900.0,12.8696,12.877,12.8475,12.8622,1168900.0
2009-03-20 09:45:00,17.43,17.54,17.42,17.5,1414800.0,12.8622,12.9434,12.8548,12.9139,1414800.0
2009-03-20 09:50:00,17.49,17.65,17.49,17.59,1406500.0,12.9065,13.0246,12.9065,12.9803,1406500.0
2009-03-20 09:55:00,17.58,17.62,17.44,17.46,1057900.0,12.9729,13.0024,12.8696,12.8844,1057900.0
2009-03-20 10:00:00,17.47,17.51,17.39,17.41,816000.0,12.8917,12.9212,12.8327,12.8475,816000.0
2009-03-20 10:05:00,17.41,17.41,17.28,17.3,1375300.0,12.8475,12.8475,12.7515,12.7663,1375300.0
2009-03-20 10:10:00,17.3,17.31,17.23,17.25,1244100.0,12.7663,12.7737,12.7146,12.7294,1244100.0
2009-03-20 10:15:00,17.24,17.29,17.21,17.21,831800.0,12.722,12.7589,12.6999,12.6999,831800.0
2009-03-20 10:20:00,17.21,17.29,17.18,17.28,678200.0,12.6999,12.7589,12.6777,12.7515,678200.0
2009-03-20 10:25:00,17.27,17.41,17.26,17.4,759600.0,12.7441,12.8475,12.7368,12.8401,759600.0
2009-03-20 10:30:00,17.41,17.43,17.39,17.42,657800.0,12.8475,12.8622,12.8327,12.8548,657800.0
2009-03-20 10:35:00,17.42,17.43,17.39,17.42,607500.0,12.8548,12.8622,12.8327,12.8548,607500.0
2009-03-20 10:40:00,17.42,17.42,17.36,17.38,534000.0,12.8548,12.8548,12.8106,12.8253,534000.0
2009-03-20 10:45:00,17.37,17.42,17.37,17.4,422700.0,12.8179,12.8548,12.8179,12.8401,422700.0
2009-03-20 10:50:00,17.4,17.47,17.37,17.46,833100.0,12.8401,12.8917,12.8179,12.8844,833100.0
2009-03-20 10:55:00,17.46,17.49,17.43,17.46,779500.0,12.8844,12.9065,12.8622,12.8844,779500.0
2009-03-20 11:00:00,17.46,17.48,17.4,17.41,792300.0,12.8844,12.8991,12.8401,12.8475,792300.0
2009-03-20 11:05:00,17.4,17.43,17.37,17.4,691400.0,12.8401,12.8622,12.8179,12.8401,691400.0
2009-03-20 11:10:00,17.4,17.43,17.38,17.4,735700.0,12.8401,12.8622,12.8253,12.8401,735700.0
2009-03-20 11:15:00,17.4,17.44,17.38,17.42,984900.0,12.8401,12.8696,12.8253,12.8548,984900.0
2009-03-20 11:20:00,17.42,17.43,17.31,17.31,609600.0,12.8548,12.8622,12.7737,12.7737,609600.0
2009-03-20 11:25:00,17.32,17.37,17.31,17.33,422100.0,12.781,12.8179,12.7737,12.7884,422100.0
2009-03-20 11:30:00,17.34,17.42,17.31,17.41,519400.0,12.7958,12.8548,12.7737,12.8475,519400.0
2009-03-20 11:35:00,17.41,17.43,17.39,17.41,231400.0,12.8475,12.8622,12.8327,12.8475,231400.0
2009-03-20 11:40:00,17.41,17.46,17.41,17.42,324000.0,12.8475,12.8844,12.8475,12.8548,324000.0
2009-03-20 11:45:00,17.41,17.42,17.37,17.37,312700.0,12.8475,12.8548,12.8179,12.8179,312700.0
2009-03-20 11:50:00,17.37,17.43,17.34,17.42,581300.0,12.8179,12.8622,12.7958,12.8548,581300.0
2009-03-20 11:55:00,17.43,17.45,17.35,17.38,715700.0,12.8622,12.877,12.8032,12.8253,715700.0
2009-03-20 12:00:00,17.38,17.4,17.38,17.39,400800.0,12.8253,12.8401,12.8253,12.8327,400800.0
2009-03-20 12:05:00,17.39,17.45,17.38,17.42,417200.0,12.8327,12.877,12.8253,12.8548,417200.0
2009-03-20 12:10:00,17.42,17.48,17.41,17.47,430800.0,12.8548,12.8991,12.8475,12.8917,430800.0
2009-03-20 12:15:00,17.47,17.49,17.44,17.49,485100.0,12.8917,12.9065,12.8696,12.9065,485100.0
2009-03-20 12:20:00,17.49,17.49,17.46,17.47,328800.0,12.9065,12.9065,12.8844,12.8917,328800.0
2009-03-20 12:25:00,17.47,17.48,17.44,17.45,326700.0,12.8917,12.8991,12.8696,12.877,326700.0
2009-03-20 12:30:00,17.45,17.49,17.44,17.48,588200.0,12.877,12.9065,12.8696,12.8991,588200.0
2009-03-20 12:35:00,17.49,17.5,17.45,17.47,540100.0,12.9065,12.9139,12.877,12.8917,540100.0
2009-03-20 12:40:00,17.47,17.5,17.45,17.47,701000.0,12.8917,12.9139,12.877,12.8917,701000.0
2009-03-20 12:45:00,17.47,17.48,17.44,17.44,145600.0,12.8917,12.8991,12.8696,12.8696,145600.0
2009-03-20 12:50:00,17.44,17.5,17.3,17.32,1135900.0,12.8696,12.9139,12.7663,12.781,1135900.0
2009-03-20 12:55:00,17.32,17.33,17.26,17.31,866800.0,12.781,12.7884,12.7368,12.7737,866800.0
2009-03-20 13:00:00,17.3,17.34,17.29,17.33,393000.0,12.7663,12.7958,12.7589,12.7884,393000.0
2009-03-20 13:05:00,17.33,17.34,17.25,17.25,545500.0,12.7884,12.7958,12.7294,12.7294,545500.0
2009-03-20 13:10:00,17.25,17.27,17.22,17.27,348300.0,12.7294,12.7441,12.7072,12.7441,348300.0
2009-03-20 13:15:00,17.27,17.27,17.2,17.2,320100.0,12.7441,12.7441,12.6925,12.6925,320100.0
2009-03-20 13:20:00,17.2,17.21,17.1,17.14,703900.0,12.6925,12.6999,12.6187,12.6482,703900.0
2009-03-20 13:25:00,17.14,17.15,17.1,17.12,431000.0,12.6482,12.6556,12.6187,12.6335,431000.0
2009-03-20 13:30:00,17.11,17.19,17.11,17.18,690900.0,12.6261,12.6851,12.6261,12.6777,690900.0
2009-03-20 13:35:00,17.19,17.19,17.05,17.07,487100.0,12.6851,12.6851,12.5818,12.5966,487100.0
2009-03-20 13:40:00,17.08,17.08,17.02,17.04,490300.0,12.6039,12.6039,12.5597,12.5744,490300.0
2009-03-20 13:45:00,17.05,17.06,17.0,17.01,431600.0,12.5818,12.5892,12.5449,12.5523,431600.0
2009-03-20 13:50:00,17.01,17.04,16.98,16.99,572300.0,12.5523,12.5744,12.5301,12.5375,572300.0
2009-03-20 13:55:00,16.98,17.04,16.97,17.0,618800.0,12.5301,12.5744,12.5228,12.5449,618800.0
2009-03-20 14:00:00,17.0,17.04,16.98,17.04,432200.0,12.5449,12.5744,12.5301,12.5744,432200.0
2009-03-20 14:05:00,17.04,17.04,16.98,17.0,633700.0,12.5744,12.5744,12.5301,12.5449,633700.0
2009-03-20 14:10:00,17.0,17.03,16.99,17.02,378800.0,12.5449,12.567,12.5375,12.5597,378800.0
2009-03-20 14:15:00,17.02,17.04,17.01,17.02,535100.0,12.5597,12.5744,12.5523,12.5597,535100.0
2009-03-20 14:20:00,17.03,17.03,16.98,17.01,477500.0,12.567,12.567,12.5301,12.5523,477500.0
2009-03-20 14:25:00,17.01,17.5,16.96,17.02,420800.0,12.5523,12.9139,12.5154,12.5597,420800.0
2009-03-20 14:30:00,17.01,17.03,16.97,16.98,467100.0,12.5523,12.567,12.5228,12.5301,467100.0
2009-03-20 14:35:00,16.97,16.99,16.95,16.98,367800.0,12.5228,12.5375,12.508,12.5301,367800.0
2009-03-20 14:40:00,16.98,16.99,16.88,16.91,628000.0,12.5301,12.5375,12.4563,12.4785,628000.0
2009-03-20 14:45:00,16.92,16.95,16.89,16.91,347200.0,12.4859,12.508,12.4637,12.4785,347200.0
2009-03-20 14:50:00,16.91,16.92,16.88,16.91,292600.0,12.4785,12.4859,12.4563,12.4785,292600.0
2009-03-20 14:55:00,16.9,16.98,16.88,16.97,598500.0,12.4711,12.5301,12.4563,12.5228,598500.0
2009-03-20 15:00:00,16.97,17.03,16.96,16.98,689700.0,12.5228,12.567,12.5154,12.5301,689700.0
2009-03-20 15:05:00,16.98,17.01,16.97,17.0,268400.0,12.5301,12.5523,12.5228,12.5449,268400.0
2009-03-20 15:10:00,17.0,17.03,16.95,16.98,698400.0,12.5449,12.567,12.508,12.5301,698400.0
2009-03-20 15:15:00,16.97,16.99,16.95,16.97,596500.0,12.5228,12.5375,12.508,12.5228,596500.0
2009-03-20 15:20:00,16.96,17.03,16.96,17.03,549800.0,12.5154,12.567,12.5154,12.567,549800.0
2009-03-20 15:25:00,17.02,17.03,17.0,17.01,798500.0,12.5597,12.567,12.5449,12.5523,798500.0
2009-03-20 15:30:00,17.01,17.07,17.0,17.06,763700.0,12.5523,12.5966,12.5449,12.5892,763700.0
2009-03-20 15:35:00,17.07,17.11,17.0,17.02,1080500.0,12.5966,12.6261,12.5449,12.5597,1080500.0
2009-03-20 15:40:00,17.02,17.04,16.99,17.01,856100.0,12.5597,12.5744,12.5375,12.5523,856100.0
2009-03-20 15:45:00,17.01,17.02,16.98,16.99,1042500.0,12.5523,12.5597,12.5301,12.5375,1042500.0
2009-03-20 15:50:00,16.99,17.03,16.99,17.01,1524900.0,12.5375,12.567,12.5375,12.5523,1524900.0
2009-03-20 15:55:00,17.01,17.05,16.98,17.03,3460000.0,12.5523,12.5818,12.5301,12.567,3460000.0
2009-03-23 09:30:00,17.42,17.47,17.36,17.42,1537200.0,12.8548,12.8917,12.8106,12.8548,1537200.0
2009-03-23 09:35:00,17.43,17.44,17.31,17.41,1213200.0,12.8622,12.8696,12.7737,12.8475,1213200.0
2009-03-23 09:40:00,17.42,17.49,17.36,17.44,1619900.0,12.8548,12.9065,12.8106,12.8696,1619900.0
2009-03-23 09:45:00,17.45,17.46,17.38,17.39,797900.0,12.877,12.8844,12.8253,12.8327,797900.0
2009-03-23 09:50:00,17.4,17.44,17.37,17.41,875400.0,12.8401,12.8696,12.8179,12.8475,875400.0
2009-03-23 09:55:00,17.41,17.49,17.4,17.47,703200.0,12.8475,12.9065,12.8401,12.8917,703200.0
2009-03-23 10:00:00,17.47,17.6,17.47,17.57,1825900.0,12.8917,12.9877,12.8917,12.9655,1825900.0
2009-03-23 10:05:00,17.57,17.6,17.55,17.6,839300.0,12.9655,12.9877,12.9508,12.9877,839300.0
2009-03-23 10:10:00,17.59,17.63,17.57,17.6,871500.0,12.9803,13.0098,12.9655,12.9877,871500.0
2009-03-23 10:15:00,17.6,17.71,17.6,17.67,1144000.0,12.9877,13.0688,12.9877,13.0393,1144000.0
2009-03-23 10:20:00,17.68,17.69,17.61,17.61,624900.0,13.0467,13.0541,12.995,12.995,624900.0
2009-03-23 10:25:00,17.62,17.65,17.58,17.64,608800.0,13.0024,13.0246,12.9729,13.0172,608800.0
2009-03-23 10:30:00,17.64,17.7,17.61,17.7,474100.0,13.0172,13.0615,12.995,13.0615,474100.0
2009-03-23 10:35:00,17.7,17.75,17.69,17.71,1127000.0,13.0615,13.0984,13.0541,13.0688,1127000.0
2009-03-23 10:40:00,17.71,17.72,17.68,17.69,551700.0,13.0688,13.0762,13.0467,13.0541,551700.0
2009-03-23 10:45:00,17.7,17.7,17.65,17.67,614700.0,13.0615,13.0615,13.0246,13.0393,614700.0
2009-03-23 10:50:00,17.66,17.7,17.62,17.62,730000.0,13.0319,13.0615,13.0024,13.0024,730000.0
2009-03-23 10:55:00,17.63,17.71,17.62,17.68,729300.0,13.0098,13.0688,13.0024,13.0467,729300.0
2009-03-23 11:00:00,17.69,17.72,17.68,17.7,488600.0,13.0541,13.0762,13.0467,13.0615,488600.0
2009-03-23 11:05:00,17.7,17.73,17.7,17.7,411700.0,13.0615,13.0836,13.0615,13.0615,411700.0
2009-03-23 11:10:00,17.7,17.71,17.67,17.67,364200.0,13.0615,13.0688,13.0393,13.0393,364200.0
2009-03-23 11:15:00,17.68,17.72,17.67,17.68,278500.0,13.0467,13.0762,13.0393,13.0467,278500.0
2009-03-23 11:20:00,17.68,17.72,17.65,17.66,381200.0,13.0467,13.0762,13.0246,13.0319,381200.0
2009-03-23 11:25:00,17.66,17.68,17.64,17.66,296000.0,13.0319,13.0467,13.0172,13.0319,296000.0
2009-03-23 11:30:00,17.66,17.75,17.65,17.73,725000.0,13.0319,13.0984,13.0246,13.0836,725000.0
2009-03-23 11:35:00,17.73,17.74,17.69,17.71,219400.0,13.0836,13.091,13.0541,13.0688,219400.0
2009-03-23 11:40:00,17.71,17.75,17.69,17.73,282000.0,13.0688,13.0984,13.0541,13.0836,282000.0
2009-03-23 11:45:00,17.73,17.75,17.73,17.74,531200.0,13.0836,13.0984,13.0836,13.091,531200.0
2009-03-23 11:50:00,17.75,17.8,17.74,17.8,464700.0,13.0984,13.1353,13.091,13.1353,464700.0
2009-03-23 11:55:00,17.79,17.83,17.77,17.8,671600.0,13.1279,13.1574,13.1131,13.1353,671600.0
2009-03-23 12:00:00,17.82,17.83,17.79,17.8,368100.0,13.15,13.1574,13.1279,13.1353,368100.0
2009-03-23 12:05:00,17.79,17.81,17.77,17.8,352900.0,13.1279,13.1426,13.1131,13.1353,352900.0
2009-03-23 12:10:00,17.81,17.83,17.8,17.8,345400.0,13.1426,13.1574,13.1353,13.1353,345400.0
2009-03-23 12:15:00,17.81,17.81,17.69,17.7,1078900.0,13.1426,13.1426,13.0541,13.0615,1078900.0
2009-03-23 12:20:00,17.7,17.76,17.7,17.76,316100.0,13.0615,13.1057,13.0615,13.1057,316100.0
2009-03-23 12:25:00,17.76,17.82,17.73,17.81,577200.0,13.1057,13.15,13.0836,13.1426,577200.0
2009-03-23 12:30:00,17.81,17.85,17.81,17.83,407900.0,13.1426,13.1721,13.1426,13.1574,407900.0
2009-03-23 12:35:00,17.83,17.84,17.78,17.82,477300.0,13.1574,13.1648,13.1205,13.15,477300.0
2009-03-23 12:40:00,17.81,17.84,17.78,17.78,473000.0,13.1426,13.1648,13.1205,13.1205,473000.0
2009-03-23 12:45:00,17.79,17.8,17.78,17.79,153200.0,13.1279,13.1353,13.1205,13.1279,153200.0
2009-03-23 12:50:00,17.79,17.83,17.79,17.81,393000.0,13.1279,13.1574,13.1279,13.1426,393000.0
2009-03-23 12:55:00,17.81,17.82,17.76,17.78,672600.0,13.1426,13.15,13.1057,13.1205,672600.0
2009-03-23 13:00:00,17.78,17.79,17.73,17.75,406900.0,13.1205,13.1279,13.0836,13.0984,406900.0
2009-03-23 13:05:00,17.75,17.79,17.74,17.79,379900.0,13.0984,13.1279,13.091,13.1279,379900.0
2009-03-23 13:10:00,17.78,17.88,17.78,17.84,770900.0,13.1205,13.1943,13.1205,13.1648,770900.0
2009-03-23 13:15:00,17.84,17.86,17.82,17.83,407100.0,13.1648,13.1795,13.15,13.1574,407100.0
2009-03-23 13:20:00,17.83,17.83,17.79,17.79,228500.0,13.1574,13.1574,13.1279,13.1279,228500.0
2009-03-23 13:25:00,17.79,17.79,17.68,17.7,557100.0,13.1279,13.1279,13.0467,13.0615,557100.0
2009-03-23 13:30:00,17.7,17.73,17.64,17.68,418900.0,13.0615,13.0836,13.0172,13.0467,418900.0
2009-03-23 13:35:00,17.67,17.7,17.61,17.69,436900.0,13.0393,13.0615,12.995,13.0541,436900.0
2009-03-23 13:40:00,17.68,17.69,17.65,17.67,376400.0,13.0467,13.0541,13.0246,13.0393,376400.0
2009-03-23 13:45:00,17.67,17.72,17.66,17.71,331100.0,13.0393,13.0762,13.0319,13.0688,331100.0
2009-03-23 13:50:00,17.72,17.74,17.68,17.72,370700.0,13.0762,13.091,13.0467,13.0762,370700.0
2009-03-23 13:55:00,17.73,17.74,17.67,17.72,274300.0,13.0836,13.091,13.0393,13.0762,274300.0
2009-03-23 14:00:00,17.72,17.75,17.71,17.73,329400.0,13.0762,13.0984,13.0688,13.0836,329400.0
2009-03-23 14:05:00,17.73,17.74,17.71,17.74,213400.0,13.0836,13.091,13.0688,13.091,213400.0
2009-03-23 14:10:00,17.74,17.74,17.64,17.69,516000.0,13.091,13.091,13.0172,13.0541,516000.0
2009-03-23 14:15:00,17.7,17.71,17.66,17.7,419100.0,13.0615,13.0688,13.0319,13.0615,419100.0
2009-03-23 14:20:00,17.7,17.72,17.67,17.68,261200.0,13.0615,13.0762,13.0393,13.0467,261200.0
2009-03-23 14:25:00,17.67,17.75,17.67,17.74,276800.0,13.0393,13.0984,13.0393,13.091,276800.0
2009-03-23 14:30:00,17.74,17.76,17.73,17.75,451600.0,13.091,13.1057,13.0836,13.0984,451600.0
2009-03-23 14:35:00,17.75,17.79,17.74,17.75,320600.0,13.0984,13.1279,13.091,13.0984,320600.0
2009-03-23 14:40:00,17.76,17.8,17.74,17.8,352200.0,13.1057,13.1353,13.091,13.1353,352200.0
2009-03-23 14:45:00,17.79,17.87,17.78,17.86,516900.0,13.1279,13.1869,13.1205,13.1795,516900.0
2009-03-23 14:50:00,17.87,17.94,17.83,17.93,1344500.0,13.1869,13.2386,13.1574,13.2312,1344500.0
2009-03-23 14:55:00,17.93,17.94,17.86,17.92,1009400.0,13.2312,13.2386,13.1795,13.2238,1009400.0
2009-03-23 15:00:00,17.91,17.96,17.85,17.93,1254800.0,13.2164,13.2533,13.1721,13.2312,1254800.0
2009-03-23 15:05:00,17.94,17.96,17.88,17.9,1010700.0,13.2386,13.2533,13.1943,13.209,1010700.0
2009-03-23 15:10:00,17.91,17.99,17.9,17.99,1211200.0,13.2164,13.2755,13.209,13.2755,1211200.0
2009-03-23 15:15:00,17.99,18.0,17.97,17.97,1035000.0,13.2755,13.2828,13.2607,13.2607,1035000.0
2009-03-23 15:20:00,17.97,18.0,17.95,17.99,1177500.0,13.2607,13.2828,13.2459,13.2755,1177500.0
2009-03-23 15:25:00,17.99,18.0,17.96,17.99,729900.0,13.2755,13.2828,13.2533,13.2755,729900.0
2009-03-23 15:30:00,17.98,18.04,17.98,18.0,1278700.0,13.2681,13.3124,13.2681,13.2828,1278700.0
2009-03-23 15:35:00,18.0,18.1,17.98,18.08,1178700.0,13.2828,13.3566,13.2681,13.3419,1178700.0
2009-03-23 15:40:00,18.08,18.16,18.08,18.13,1846900.0,13.3419,13.4009,13.3419,13.3788,1846900.0
2009-03-23 15:45:00,18.13,18.2,18.11,18.2,2176600.0,13.3788,13.4304,13.364,13.4304,2176600.0
2009-03-23 15:50:00,18.19,18.25,18.19,18.23,2908600.0,13.423,13.4673,13.423,13.4526,2908600.0
2009-03-23 15:55:00,18.23,18.35,18.18,18.34,4964200.0,13.4526,13.5411,13.4157,13.5337,4964200.0
2009-03-24 09:30:00,18.07,18.19,18.02,18.14,1985200.0,13.3345,13.423,13.2976,13.3861,1985200.0
2009-03-24 09:35:00,18.14,18.21,18.09,18.15,1530500.0,13.3861,13.4378,13.3493,13.3935,1530500.0
2009-03-24 09:40:00,18.15,18.2,18.1,18.15,1040700.0,13.3935,13.4304,13.3566,13.3935,1040700.0
2009-03-24 09:45:00,18.15,18.16,17.92,17.93,1328900.0,13.3935,13.4009,13.2238,13.2312,1328900.0
2009-03-24 09:50:00,17.93,18.05,17.93,17.99,694000.0,13.2312,13.3197,13.2312,13.2755,694000.0
2009-03-24 09:55:00,17.99,18.11,17.99,18.09,709200.0,13.2755,13.364,13.2755,13.3493,709200.0
2009-03-24 10:00:00,18.09,18.2,18.08,18.11,892700.0,13.3493,13.4304,13.3419,13.364,892700.0
2009-03-24 10:05:00,18.11,18.14,18.04,18.13,787700.0,13.364,13.3861,13.3124,13.3788,787700.0
2009-03-24 10:10:00,18.12,18.14,18.05,18.06,643600.0,13.3714,13.3861,13.3197,13.3271,643600.0
2009-03-24 10:15:00,18.06,18.12,17.96,17.96,835500.0,13.3271,13.3714,13.2533,13.2533,835500.0
2009-03-24 10:20:00,17.96,18.01,17.95,17.99,419500.0,13.2533,13.2902,13.2459,13.2755,419500.0
2009-03-24 10:25:00,17.99,18.04,17.96,17.99,811400.0,13.2755,13.3124,13.2533,13.2755,811400.0
2009-03-24 10:30:00,17.98,17.99,17.95,17.97,509500.0,13.2681,13.2755,13.2459,13.2607,509500.0
2009-03-24 10:35:00,17.98,17.98,17.91,17.97,543600.0,13.2681,13.2681,13.2164,13.2607,543600.0
2009-03-24 10:40:00,17.97,18.04,17.96,18.0,756000.0,13.2607,13.3124,13.2533,13.2828,756000.0
2009-03-24 10:45:00,18.01,18.01,17.94,17.96,601700.0,13.2902,13.2902,13.2386,13.2533,601700.0
2009-03-24 10:50:00,17.96,18.08,17.95,18.05,934900.0,13.2533,13.3419,13.2459,13.3197,934900.0
2009-03-24 10:55:00,18.04,18.08,18.0,18.01,479800.0,13.3124,13.3419,13.2828,13.2902,479800.0
2009-03-24 11:00:00,18.01,18.07,17.98,18.05,423600.0,13.2902,13.3345,13.2681,13.3197,423600.0
2009-03-24 11:05:00,18.04,18.08,18.03,18.07,292400.0,13.3124,13.3419,13.305,13.3345,292400.0
2009-03-24 11:10:00,18.06,18.11,18.04,18.11,372900.0,13.3271,13.364,13.3124,13.364,372900.0
2009-03-24 11:15:00,18.11,18.11,18.06,18.08,295000.0,13.364,13.364,13.3271,13.3419,295000.0
2009-03-24 11:20:00,18.08,18.1,18.05,18.1,344100.0,13.3419,13.3566,13.3197,13.3566,344100.0
2009-03-24 11:25:00,18.1,18.13,18.09,18.09,301900.0,13.3566,13.3788,13.3493,13.3493,301900.0
2009-03-24 11:30:00,18.09,18.13,18.09,18.1,352400.0,13.3493,13.3788,13.3493,13.3566,352400.0
2009-03-24 11:35:00,18.09,18.12,18.09,18.11,254500.0,13.3493,13.3714,13.3493,13.364,254500.0
2009-03-24 11:40:00,18.12,18.13,18.05,18.1,564800.0,13.3714,13.3788,13.3197,13.3566,564800.0
2009-03-24 11:45:00,18.1,18.1,18.06,18.06,415500.0,13.3566,13.3566,13.3271,13.3271,415500.0
2009-03-24 11:50:00,18.07,18.07,18.0,18.02,282000.0,13.3345,13.3345,13.2828,13.2976,282000.0
2009-03-24 11:55:00,18.02,18.03,17.95,17.95,385200.0,13.2976,13.305,13.2459,13.2459,385200.0
2009-03-24 12:00:00,17.96,17.96,17.91,17.91,500000.0,13.2533,13.2533,13.2164,13.2164,500000.0
2009-03-24 12:05:00,17.92,17.96,17.91,17.91,449500.0,13.2238,13.2533,13.2164,13.2164,449500.0
2009-03-24 12:10:00,17.91,17.96,17.9,17.96,500400.0,13.2164,13.2533,13.209,13.2533,500400.0
2009-03-24 12:15:00,17.96,18.02,17.95,18.02,599900.0,13.2533,13.2976,13.2459,13.2976,599900.0
2009-03-24 12:20:00,18.01,18.02,17.99,17.99,349400.0,13.2902,13.2976,13.2755,13.2755,349400.0
2009-03-24 12:25:00,17.99,18.0,17.97,17.99,260100.0,13.2755,13.2828,13.2607,13.2755,260100.0
2009-03-24 12:30:00,17.98,18.03,17.98,18.01,432700.0,13.2681,13.305,13.2681,13.2902,432700.0
2009-03-24 12:35:00,18.03,18.07,18.01,18.06,708200.0,13.305,13.3345,13.2902,13.3271,708200.0
2009-03-24 12:40:00,18.05,18.07,18.02,18.02,342600.0,13.3197,13.3345,13.2976,13.2976,342600.0
2009-03-24 12:45:00,18.02,18.08,18.01,18.08,529800.0,13.2976,13.3419,13.2902,13.3419,529800.0
2009-03-24 12:50:00,18.08,18.12,18.07,18.1,514900.0,13.3419,13.3714,13.3345,13.3566,514900.0
2009-03-24 12:55:00,18.09,18.11,18.07,18.09,384200.0,13.3493,13.364,13.3345,13.3493,384200.0
2009-03-24 13:00:00,18.09,18.09,18.03,18.03,429900.0,13.3493,13.3493,13.305,13.305,429900.0
2009-03-24 13:05:00,18.04,18.1,18.03,18.1,366600.0,13.3124,13.3566,13.305,13.3566,366600.0
2009-03-24 13:10:00,18.1,18.12,18.04,18.1,690500.0,13.3566,13.3714,13.3124,13.3566,690500.0
2009-03-24 13:15:00,18.1,18.14,18.08,18.1,380600.0,13.3566,13.3861,13.3419,13.3566,380600.0
2009-03-24 13:20:00,18.1,18.13,18.09,18.11,410700.0,13.3566,13.3788,13.3493,13.364,410700.0
2009-03-24 13:25:00,18.12,18.15,18.09,18.11,621300.0,13.3714,13.3935,13.3493,13.364,621300.0
2009-03-24 13:30:00,18.1,18.16,18.07,18.08,716700.0,13.3566,13.4009,13.3345,13.3419,716700.0
2009-03-24 13:35:00,18.07,18.11,18.05,18.05,889600.0,13.3345,13.364,13.3197,13.3197,889600.0
2009-03-24 13:40:00,18.05,18.08,18.05,18.08,122100.0,13.3197,13.3419,13.3197,13.3419,122100.0
2009-03-24 13:45:00,18.07,18.1,18.03,18.04,282300.0,13.3345,13.3566,13.305,13.3124,282300.0
2009-03-24 13:50:00,18.04,18.05,17.98,18.0,408300.0,13.3124,13.3197,13.2681,13.2828,408300.0
2009-03-24 13:55:00,18.0,18.05,18.0,18.04,308900.0,13.2828,13.3197,13.2828,13.3124,308900.0
2009-03-24 14:00:00,18.04,18.04,18.0,18.02,212000.0,13.3124,13.3124,13.2828,13.2976,212000.0
2009-03-24 14:05:00,18.02,18.08,18.01,18.08,405100.0,13.2976,13.3419,13.2902,13.3419,405100.0
2009-03-24 14:10:00,18.08,18.13,18.07,18.12,688700.0,13.3419,13.3788,13.3345,13.3714,688700.0
2009-03-24 14:15:00,18.12,18.16,18.11,18.12,729100.0,13.3714,13.4009,13.364,13.3714,729100.0
2009-03-24 14:20:00,18.12,18.17,18.12,18.16,546700.0,13.3714,13.4083,13.3714,13.4009,546700.0
2009-03-24 14:25:00,18.16,18.16,18.06,18.07,451200.0,13.4009,13.4009,13.3271,13.3345,451200.0
2009-03-24 14:30:00,18.06,18.08,18.01,18.03,593200.0,13.3271,13.3419,13.2902,13.305,593200.0
2009-03-24 14:35:00,18.04,18.1,18.03,18.06,643000.0,13.3124,13.3566,13.305,13.3271,643000.0
2009-03-24 14:40:00,18.06,18.1,18.05,18.06,381200.0,13.3271,13.3566,13.3197,13.3271,381200.0
2009-03-24 14:45:00,18.06,18.08,18.01,18.03,526300.0,13.3271,13.3419,13.2902,13.305,526300.0
2009-03-24 14:50:00,18.02,18.06,17.99,18.02,557500.0,13.2976,13.3271,13.2755,13.2976,557500.0
2009-03-24 14:55:00,18.01,18.02,17.99,18.02,327800.0,13.2902,13.2976,13.2755,13.2976,327800.0
2009-03-24 15:00:00,18.02,18.06,17.97,17.97,519500.0,13.2976,13.3271,13.2607,13.2607,519500.0
2009-03-24 15:05:00,17.97,17.99,17.94,17.95,482600.0,13.2607,13.2755,13.2386,13.2459,482600.0
2009-03-24 15:10:00,17.96,17.99,17.94,17.96,525800.0,13.2533,13.2755,13.2386,13.2533,525800.0
2009-03-24 15:15:00,17.96,18.02,17.96,17.97,563600.0,13.2533,13.2976,13.2533,13.2607,563600.0
2009-03-24 15:20:00,17.97,18.02,17.95,17.97,566700.0,13.2607,13.2976,13.2459,13.2607,566700.0
2009-03-24 15:25:00,17.96,18.01,17.93,18.01,339500.0,13.2533,13.2902,13.2312,13.2902,339500.0
2009-03-24 15:30:00,18.0,18.03,17.94,17.98,755000.0,13.2828,13.305,13.2386,13.2681,755000.0
2009-03-24 15:35:00,17.99,18.03,17.98,18.01,590600.0,13.2755,13.305,13.2681,13.2902,590600.0
2009-03-24 15:40:00,18.01,18.03,17.95,17.98,809700.0,13.2902,13.305,13.2459,13.2681,809700.0
2009-03-24 15:45:00,17.98,18.02,17.95,17.95,947100.0,13.2681,13.2976,13.2459,13.2459,947100.0
2009-03-24 15:50:00,17.95,17.96,17.88,17.89,997400.0,13.2459,13.2533,13.1943,13.2017,997400.0
2009-03-24 15:55:00,17.89,18.0,17.85,17.93,2561400.0,13.2017,13.2828,13.1721,13.2312,2561400.0
2009-03-25 09:30:00,17.98,18.06,17.96,18.01,2113400.0,13.2681,13.3271,13.2533,13.2902,2113400.0
2009-03-25 09:35:00,18.02,18.02,17.93,17.94,1676200.0,13.2976,13.2976,13.2312,13.2386,1676200.0
2009-03-25 09:40:00,17.94,17.96,17.85,17.89,1308900.0,13.2386,13.2533,13.1721,13.2017,1308900.0
2009-03-25 09:45:00,17.9,18.02,17.89,17.99,1362700.0,13.209,13.2976,13.2017,13.2755,1362700.0
2009-03-25 09:50:00,18.0,18.13,17.99,18.09,916600.0,13.2828,13.3788,13.2755,13.3493,916600.0
2009-03-25 09:55:00,18.08,18.17,18.07,18.15,605700.0,13.3419,13.4083,13.3345,13.3935,605700.0
2009-03-25 10:00:00,18.15,18.25,18.15,18.2,1304900.0,13.3935,13.4673,13.3935,13.4304,1304900.0
2009-03-25 10:05:00,18.2,18.26,18.2,18.24,907300.0,13.4304,13.4747,13.4304,13.4599,907300.0
2009-03-25 10:10:00,18.25,18.25,18.15,18.17,631400.0,13.4673,13.4673,13.3935,13.4083,631400.0
2009-03-25 10:15:00,18.16,18.2,18.12,18.17,591400.0,13.4009,13.4304,13.3714,13.4083,591400.0
2009-03-25 10:20:00,18.16,18.19,18.14,18.19,537600.0,13.4009,13.423,13.3861,13.423,537600.0
2009-03-25 10:25:00,18.19,18.19,18.11,18.16,763300.0,13.423,13.423,13.364,13.4009,763300.0
2009-03-25 10:30:00,18.15,18.2,18.08,18.15,756400.0,13.3935,13.4304,13.3419,13.3935,756400.0
2009-03-25 10:35:00,18.15,18.28,18.14,18.28,785600.0,13.3935,13.4895,13.3861,13.4895,785600.0
2009-03-25 10:40:00,18.24,18.3,18.24,18.28,705500.0,13.4599,13.5042,13.4599,13.4895,705500.0
2009-03-25 10:45:00,18.28,18.31,18.2,18.22,751400.0,13.4895,13.5116,13.4304,13.4452,751400.0
2009-03-25 10:50:00,18.23,18.24,18.2,18.23,368800.0,13.4526,13.4599,13.4304,13.4526,368800.0
2009-03-25 10:55:00,18.23,18.26,18.18,18.21,457400.0,13.4526,13.4747,13.4157,13.4378,457400.0
2009-03-25 11:00:00,18.21,18.24,18.2,18.24,275100.0,13.4378,13.4599,13.4304,13.4599,275100.0
2009-03-25 11:05:00,18.24,18.27,18.22,18.23,300900.0,13.4599,13.4821,13.4452,13.4526,300900.0
2009-03-25 11:10:00,18.24,18.26,18.2,18.2,381600.0,13.4599,13.4747,13.4304,13.4304,381600.0
2009-03-25 11:15:00,18.21,18.21,18.11,18.15,548900.0,13.4378,13.4378,13.364,13.3935,548900.0
2009-03-25 11:20:00,18.14,18.16,18.09,18.11,795100.0,13.3861,13.4009,13.3493,13.364,795100.0
2009-03-25 11:25:00,18.11,18.13,18.09,18.11,442500.0,13.364,13.3788,13.3493,13.364,442500.0
2009-03-25 11:30:00,18.12,18.15,18.1,18.1,441500.0,13.3714,13.3935,13.3566,13.3566,441500.0
2009-03-25 11:35:00,18.1,18.14,18.09,18.13,562200.0,13.3566,13.3861,13.3493,13.3788,562200.0
2009-03-25 11:40:00,18.11,18.12,18.08,18.11,441800.0,13.364,13.3714,13.3419,13.364,441800.0
2009-03-25 11:45:00,18.11,18.17,18.08,18.09,779300.0,13.364,13.4083,13.3419,13.3493,779300.0
2009-03-25 11:50:00,18.08,18.12,18.04,18.11,454200.0,13.3419,13.3714,13.3124,13.364,454200.0
2009-03-25 11:55:00,18.11,18.14,18.09,18.11,728200.0,13.364,13.3861,13.3493,13.364,728200.0
2009-03-25 12:00:00,18.1,18.19,18.07,18.16,746000.0,13.3566,13.423,13.3345,13.4009,746000.0
2009-03-25 12:05:00,18.17,18.21,18.15,18.19,555500.0,13.4083,13.4378,13.3935,13.423,555500.0
2009-03-25 12:10:00,18.2,18.2,18.13,18.2,337300.0,13.4304,13.4304,13.3788,13.4304,337300.0
2009-03-25 12:15:00,18.19,18.2,18.14,18.14,307300.0,13.423,13.4304,13.3861,13.3861,307300.0
2009-03-25 12:20:00,18.15,18.17,18.11,18.12,1251300.0,13.3935,13.4083,13.364,13.3714,1251300.0
2009-03-25 12:25:00,18.12,18.18,18.12,18.16,507700.0,13.3714,13.4157,13.3714,13.4009,507700.0
2009-03-25 12:30:00,18.15,18.18,18.13,18.14,412400.0,13.3935,13.4157,13.3788,13.3861,412400.0
2009-03-25 12:35:00,18.14,18.19,18.11,18.18,646500.0,13.3861,13.423,13.364,13.4157,646500.0
2009-03-25 12:40:00,18.19,18.22,18.17,18.2,561400.0,13.423,13.4452,13.4083,13.4304,561400.0
2009-03-25 12:45:00,18.2,18.23,18.17,18.21,1116200.0,13.4304,13.4526,13.4083,13.4378,1116200.0
2009-03-25 12:50:00,18.2,18.25,18.19,18.24,831300.0,13.4304,13.4673,13.423,13.4599,831300.0
2009-03-25 12:55:00,18.24,18.28,18.24,18.26,321400.0,13.4599,13.4895,13.4599,13.4747,321400.0
2009-03-25 13:00:00,18.26,18.3,18.21,18.23,481100.0,13.4747,13.5042,13.4378,13.4526,481100.0
2009-03-25 13:05:00,18.24,18.24,18.17,18.2,729300.0,13.4599,13.4599,13.4083,13.4304,729300.0
2009-03-25 13:10:00,18.2,18.23,18.15,18.15,507400.0,13.4304,13.4526,13.3935,13.3935,507400.0
2009-03-25 13:15:00,18.15,18.17,18.11,18.13,456000.0,13.3935,13.4083,13.364,13.3788,456000.0
2009-03-25 13:20:00,18.11,18.14,18.08,18.09,354800.0,13.364,13.3861,13.3419,13.3493,354800.0
2009-03-25 13:25:00,18.1,18.13,17.98,18.05,1000000.0,13.3566,13.3788,13.2681,13.3197,1000000.0
2009-03-25 13:30:00,18.06,18.07,18.0,18.01,388800.0,13.3271,13.3345,13.2828,13.2902,388800.0
2009-03-25 13:35:00,18.0,18.01,17.94,17.94,552200.0,13.2828,13.2902,13.2386,13.2386,552200.0
2009-03-25 13:40:00,17.94,17.94,17.87,17.9,725300.0,13.2386,13.2386,13.1869,13.209,725300.0
2009-03-25 13:45:00,17.89,17.94,17.89,17.91,475400.0,13.2017,13.2386,13.2017,13.2164,475400.0
2009-03-25 13:50:00,17.91,17.98,17.9,17.94,449000.0,13.2164,13.2681,13.209,13.2386,449000.0
2009-03-25 13:55:00,17.94,17.96,17.87,17.87,369500.0,13.2386,13.2533,13.1869,13.1869,369500.0
2009-03-25 14:00:00,17.87,17.89,17.74,17.77,1071900.0,13.1869,13.2017,13.091,13.1131,1071900.0
2009-03-25 14:05:00,17.77,17.8,17.7,17.71,498700.0,13.1131,13.1353,13.0615,13.0688,498700.0
2009-03-25 14:10:00,17.72,17.76,17.71,17.75,524300.0,13.0762,13.1057,13.0688,13.0984,524300.0
2009-03-25 14:15:00,17.75,17.75,17.69,17.75,438600.0,13.0984,13.0984,13.0541,13.0984,438600.0
2009-03-25 14:20:00,17.75,17.79,17.73,17.75,368600.0,13.0984,13.1279,13.0836,13.0984,368600.0
2009-03-25 14:25:00,17.75,17.78,17.7,17.7,439400.0,13.0984,13.1205,13.0615,13.0615,439400.0
2009-03-25 14:30:00,17.71,17.72,17.66,17.67,671800.0,13.0688,13.0762,13.0319,13.0393,671800.0
2009-03-25 14:35:00,17.67,17.7,17.63,17.65,446400.0,13.0393,13.0615,13.0098,13.0246,446400.0
2009-03-25 14:40:00,17.65,17.68,17.6,17.62,576100.0,13.0246,13.0467,12.9877,13.0024,576100.0
2009-03-25 14:45:00,17.62,17.64,17.53,17.63,984800.0,13.0024,13.0172,12.936,13.0098,984800.0
2009-03-25 14:50:00,17.62,17.66,17.59,17.65,660700.0,13.0024,13.0319,12.9803,13.0246,660700.0
2009-03-25 14:55:00,17.65,17.68,17.58,17.58,713000.0,13.0246,13.0467,12.9729,12.9729,713000.0
2009-03-25 15:00:00,17.58,17.61,17.52,17.54,1130500.0,12.9729,12.995,12.9286,12.9434,1130500.0
2009-03-25 15:05:00,17.55,17.65,17.54,17.63,977400.0,12.9508,13.0246,12.9434,13.0098,977400.0
2009-03-25 15:10:00,17.63,17.69,17.62,17.67,1230500.0,13.0098,13.0541,13.0024,13.0393,1230500.0
2009-03-25 15:15:00,17.66,17.71,17.64,17.69,546600.0,13.0319,13.0688,13.0172,13.0541,546600.0
2009-03-25 15:20:00,17.69,17.71,17.65,17.66,884500.0,13.0541,13.0688,13.0246,13.0319,884500.0
2009-03-25 15:25:00,17.66,17.77,17.64,17.74,860400.0,13.0319,13.1131,13.0172,13.091,860400.0
2009-03-25 15:30:00,17.74,17.78,17.72,17.74,1100700.0,13.091,13.1205,13.0762,13.091,1100700.0
2009-03-25 15:35:00,17.75,17.78,17.71,17.75,721500.0,13.0984,13.1205,13.0688,13.0984,721500.0
2009-03-25 15:40:00,17.74,17.79,17.67,17.79,1123100.0,13.091,13.1279,13.0393,13.1279,1123100.0
2009-03-25 15:45:00,17.78,17.82,17.73,17.76,1329900.0,13.1205,13.15,13.0836,13.1057,1329900.0
2009-03-25 15:50:00,17.77,17.8,17.69,17.8,1580900.0,13.1131,13.1353,13.0541,13.1353,1580900.0
2009-03-25 15:55:00,17.79,17.99,17.79,17.86,3597300.0,13.1279,13.2755,13.1279,13.1795,3597300.0
2009-03-26 09:30:00,18.17,18.25,18.12,18.22,1535400.0,13.4083,13.4673,13.3714,13.4452,1535400.0
2009-03-26 09:35:00,18.22,18.37,18.2,18.31,1337200.0,13.4452,13.5559,13.4304,13.5116,1337200.0
2009-03-26 09:40:00,18.31,18.38,18.28,18.34,765800.0,13.5116,13.5633,13.4895,13.5337,765800.0
2009-03-26 09:45:00,18.35,18.37,18.29,18.29,1031200.0,13.5411,13.5559,13.4968,13.4968,1031200.0
2009-03-26 09:50:00,18.29,18.34,18.23,18.27,912700.0,13.4968,13.5337,13.4526,13.4821,912700.0
2009-03-26 09:55:00,18.27,18.31,18.2,18.24,749100.0,13.4821,13.5116,13.4304,13.4599,749100.0
2009-03-26 10:00:00,18.24,18.29,18.22,18.29,516200.0,13.4599,13.4968,13.4452,13.4968,516200.0
2009-03-26 10:05:00,18.27,18.33,18.27,18.27,535300.0,13.4821,13.5264,13.4821,13.4821,535300.0
2009-03-26 10:10:00,18.28,18.28,18.17,18.23,1090800.0,13.4895,13.4895,13.4083,13.4526,1090800.0
2009-03-26 10:15:00,18.23,18.25,18.19,18.21,721100.0,13.4526,13.4673,13.423,13.4378,721100.0
2009-03-26 10:20:00,18.22,18.24,18.19,18.24,361900.0,13.4452,13.4599,13.423,13.4599,361900.0
2009-03-26 10:25:00,18.24,18.25,18.15,18.15,474700.0,13.4599,13.4673,13.3935,13.3935,474700.0
2009-03-26 10:30:00,18.15,18.23,18.14,18.22,612400.0,13.3935,13.4526,13.3861,13.4452,612400.0
2009-03-26 10:35:00,18.23,18.26,18.22,18.24,592900.0,13.4526,13.4747,13.4452,13.4599,592900.0
2009-03-26 10:40:00,18.24,18.26,18.19,18.2,687000.0,13.4599,13.4747,13.423,13.4304,687000.0
2009-03-26 10:45:00,18.19,18.23,18.19,18.2,393000.0,13.423,13.4526,13.423,13.4304,393000.0
2009-03-26 10:50:00,18.2,18.21,18.15,18.17,733300.0,13.4304,13.4378,13.3935,13.4083,733300.0
2009-03-26 10:55:00,18.18,18.24,18.16,18.22,511600.0,13.4157,13.4599,13.4009,13.4452,511600.0
2009-03-26 11:00:00,18.22,18.26,18.2,18.25,767200.0,13.4452,13.4747,13.4304,13.4673,767200.0
2009-03-26 11:05:00,18.25,18.29,18.23,18.27,451800.0,13.4673,13.4968,13.4526,13.4821,451800.0
2009-03-26 11:10:00,18.28,18.28,18.24,18.24,642400.0,13.4895,13.4895,13.4599,13.4599,642400.0
2009-03-26 11:15:00,18.25,18.27,18.21,18.21,376700.0,13.4673,13.4821,13.4378,13.4378,376700.0
2009-03-26 11:20:00,18.21,18.28,18.2,18.28,1062200.0,13.4378,13.4895,13.4304,13.4895,1062200.0
2009-03-26 11:25:00,18.27,18.31,18.21,18.25,875600.0,13.4821,13.5116,13.4378,13.4673,875600.0
2009-03-26 11:30:00,18.25,18.33,18.24,18.33,555100.0,13.4673,13.5264,13.4599,13.5264,555100.0
2009-03-26 11:35:00,18.33,18.35,18.3,18.32,659300.0,13.5264,13.5411,13.5042,13.519,659300.0
2009-03-26 11:40:00,18.32,18.34,18.3,18.34,489200.0,13.519,13.5337,13.5042,13.5337,489200.0
2009-03-26 11:45:00,18.33,18.34,18.31,18.33,412900.0,13.5264,13.5337,13.5116,13.5264,412900.0
2009-03-26 11:50:00,18.33,18.34,18.26,18.32,476800.0,13.5264,13.5337,13.4747,13.519,476800.0
2009-03-26 11:55:00,18.32,18.34,18.31,18.33,255400.0,13.519,13.5337,13.5116,13.5264,255400.0
2009-03-26 12:00:00,18.34,18.35,18.32,18.34,344500.0,13.5337,13.5411,13.519,13.5337,344500.0
2009-03-26 12:05:00,18.35,18.36,18.31,18.35,869500.0,13.5411,13.5485,13.5116,13.5411,869500.0
2009-03-26 12:10:00,18.35,18.35,18.3,18.33,314900.0,13.5411,13.5411,13.5042,13.5264,314900.0
2009-03-26 12:15:00,18.33,18.35,18.27,18.33,545200.0,13.5264,13.5411,13.4821,13.5264,545200.0
2009-03-26 12:20:00,18.34,18.36,18.32,18.34,593400.0,13.5337,13.5485,13.519,13.5337,593400.0
2009-03-26 12:25:00,18.35,18.36,18.32,18.35,258700.0,13.5411,13.5485,13.519,13.5411,258700.0
2009-03-26 12:30:00,18.34,18.35,18.31,18.34,289900.0,13.5337,13.5411,13.5116,13.5337,289900.0
2009-03-26 12:35:00,18.35,18.35,18.3,18.35,269400.0,13.5411,13.5411,13.5042,13.5411,269400.0
2009-03-26 12:40:00,18.35,18.35,18.25,18.25,283300.0,13.5411,13.5411,13.4673,13.4673,283300.0
2009-03-26 12:45:00,18.25,18.29,18.25,18.28,205100.0,13.4673,13.4968,13.4673,13.4895,205100.0
2009-03-26 12:50:00,18.28,18.28,18.26,18.26,395500.0,13.4895,13.4895,13.4747,13.4747,395500.0
2009-03-26 12:55:00,18.27,18.31,18.26,18.29,559200.0,13.4821,13.5116,13.4747,13.4968,559200.0
2009-03-26 13:00:00,18.29,18.4,18.28,18.35,619200.0,13.4968,13.578,13.4895,13.5411,619200.0
2009-03-26 13:05:00,18.35,18.45,18.35,18.44,576900.0,13.5411,13.6149,13.5411,13.6075,576900.0
2009-03-26 13:10:00,18.44,18.45,18.41,18.43,310900.0,13.6075,13.6149,13.5854,13.6001,310900.0
2009-03-26 13:15:00,18.43,18.45,18.4,18.45,457400.0,13.6001,13.6149,13.578,13.6149,457400.0
2009-03-26 13:20:00,18.45,18.54,18.44,18.49,984400.0,13.6149,13.6813,13.6075,13.6444,984400.0
2009-03-26 13:25:00,18.49,18.53,18.47,18.51,390500.0,13.6444,13.6739,13.6297,13.6592,390500.0
2009-03-26 13:30:00,18.51,18.53,18.5,18.52,273000.0,13.6592,13.6739,13.6518,13.6666,273000.0
2009-03-26 13:35:00,18.53,18.53,18.48,18.49,383000.0,13.6739,13.6739,13.637,13.6444,383000.0
2009-03-26 13:40:00,18.49,18.5,18.46,18.46,210100.0,13.6444,13.6518,13.6223,13.6223,210100.0
2009-03-26 13:45:00,18.47,18.53,18.46,18.47,1550900.0,13.6297,13.6739,13.6223,13.6297,1550900.0
2009-03-26 13:50:00,18.48,18.53,18.46,18.46,524700.0,13.637,13.6739,13.6223,13.6223,524700.0
2009-03-26 13:55:00,18.46,18.54,18.46,18.51,551900.0,13.6223,13.6813,13.6223,13.6592,551900.0
2009-03-26 14:00:00,18.51,18.58,18.51,18.58,602600.0,13.6592,13.7108,13.6592,13.7108,602600.0
2009-03-26 14:05:00,18.58,18.59,18.49,18.5,790900.0,13.7108,13.7182,13.6444,13.6518,790900.0
2009-03-26 14:10:00,18.5,18.54,18.48,18.52,589400.0,13.6518,13.6813,13.637,13.6666,589400.0
2009-03-26 14:15:00,18.53,18.53,18.47,18.49,389300.0,13.6739,13.6739,13.6297,13.6444,389300.0
2009-03-26 14:20:00,18.49,18.56,18.48,18.55,760700.0,13.6444,13.6961,13.637,13.6887,760700.0
2009-03-26 14:25:00,18.55,18.58,18.45,18.47,446600.0,13.6887,13.7108,13.6149,13.6297,446600.0
2009-03-26 14:30:00,18.46,18.49,18.39,18.41,588800.0,13.6223,13.6444,13.5706,13.5854,588800.0
2009-03-26 14:35:00,18.42,18.49,18.4,18.45,338400.0,13.5928,13.6444,13.578,13.6149,338400.0
2009-03-26 14:40:00,18.44,18.47,18.4,18.41,315000.0,13.6075,13.6297,13.578,13.5854,315000.0
2009-03-26 14:45:00,18.4,18.5,18.4,18.46,682800.0,13.578,13.6518,13.578,13.6223,682800.0
2009-03-26 14:50:00,18.46,18.46,18.38,18.42,404800.0,13.6223,13.6223,13.5633,13.5928,404800.0
2009-03-26 14:55:00,18.42,18.47,18.37,18.38,844700.0,13.5928,13.6297,13.5559,13.5633,844700.0
2009-03-26 15:00:00,18.37,18.43,18.36,18.43,594400.0,13.5559,13.6001,13.5485,13.6001,594400.0
2009-03-26 15:05:00,18.42,18.48,18.38,18.44,1395300.0,13.5928,13.637,13.5633,13.6075,1395300.0
2009-03-26 15:10:00,18.44,18.46,18.39,18.41,738900.0,13.6075,13.6223,13.5706,13.5854,738900.0
2009-03-26 15:15:00,18.42,18.43,18.35,18.4,657000.0,13.5928,13.6001,13.5411,13.578,657000.0
2009-03-26 15:20:00,18.4,18.5,18.4,18.48,516500.0,13.578,13.6518,13.578,13.637,516500.0
2009-03-26 15:25:00,18.49,18.54,18.47,18.53,833200.0,13.6444,13.6813,13.6297,13.6739,833200.0
2009-03-26 15:30:00,18.53,18.57,18.5,18.56,875600.0,13.6739,13.7035,13.6518,13.6961,875600.0
2009-03-26 15:35:00,18.56,18.59,18.51,18.59,1192700.0,13.6961,13.7182,13.6592,13.7182,1192700.0
2009-03-26 15:40:00,18.59,18.68,18.58,18.67,1462000.0,13.7182,13.7846,13.7108,13.7773,1462000.0
2009-03-26 15:45:00,18.66,18.7,18.63,18.67,1340800.0,13.7699,13.7994,13.7477,13.7773,1340800.0
2009-03-26 15:50:00,18.67,18.72,18.63,18.68,2485000.0,13.7773,13.8142,13.7477,13.7846,2485000.0
2009-03-26 15:55:00,18.68,18.88,18.67,18.79,3429600.0,13.7846,13.9322,13.7773,13.8658,3429600.0
2009-03-27 09:30:00,18.55,18.61,18.37,18.45,1770300.0,13.6887,13.733,13.5559,13.6149,1770300.0
2009-03-27 09:35:00,18.45,18.46,18.34,18.37,703400.0,13.6149,13.6223,13.5337,13.5559,703400.0
2009-03-27 09:40:00,18.37,18.43,18.36,18.38,664600.0,13.5559,13.6001,13.5485,13.5633,664600.0
2009-03-27 09:45:00,18.39,18.39,18.24,18.28,1009600.0,13.5706,13.5706,13.4599,13.4895,1009600.0
2009-03-27 09:50:00,18.27,18.3,18.25,18.3,679300.0,13.4821,13.5042,13.4673,13.5042,679300.0
2009-03-27 09:55:00,18.29,18.32,18.25,18.29,665000.0,13.4968,13.519,13.4673,13.4968,665000.0
2009-03-27 10:00:00,18.29,18.34,18.27,18.28,664300.0,13.4968,13.5337,13.4821,13.4895,664300.0
2009-03-27 10:05:00,18.29,18.29,18.18,18.18,475100.0,13.4968,13.4968,13.4157,13.4157,475100.0
2009-03-27 10:10:00,18.18,18.2,18.16,18.16,468900.0,13.4157,13.4304,13.4009,13.4009,468900.0
2009-03-27 10:15:00,18.17,18.17,18.1,18.12,786700.0,13.4083,13.4083,13.3566,13.3714,786700.0
2009-03-27 10:20:00,18.11,18.2,18.11,18.19,711500.0,13.364,13.4304,13.364,13.423,711500.0
2009-03-27 10:25:00,18.19,18.22,18.16,18.21,363000.0,13.423,13.4452,13.4009,13.4378,363000.0
2009-03-27 10:30:00,18.2,18.22,18.15,18.19,576900.0,13.4304,13.4452,13.3935,13.423,576900.0
2009-03-27 10:35:00,18.2,18.24,18.19,18.2,451800.0,13.4304,13.4599,13.423,13.4304,451800.0
2009-03-27 10:40:00,18.19,18.21,18.17,18.18,336900.0,13.423,13.4378,13.4083,13.4157,336900.0
2009-03-27 10:45:00,18.18,18.21,18.15,18.15,925300.0,13.4157,13.4378,13.3935,13.3935,925300.0
2009-03-27 10:50:00,18.15,18.2,18.15,18.16,535700.0,13.3935,13.4304,13.3935,13.4009,535700.0
2009-03-27 10:55:00,18.18,18.19,18.15,18.16,421100.0,13.4157,13.423,13.3935,13.4009,421100.0
2009-03-27 11:00:00,18.15,18.16,18.1,18.13,668600.0,13.3935,13.4009,13.3566,13.3788,668600.0
2009-03-27 11:05:00,18.14,18.19,18.13,18.14,427100.0,13.3861,13.423,13.3788,13.3861,427100.0
2009-03-27 11:10:00,18.14,18.19,18.1,18.17,308600.0,13.3861,13.423,13.3566,13.4083,308600.0
2009-03-27 11:15:00,18.18,18.19,18.13,18.15,350000.0,13.4157,13.423,13.3788,13.3935,350000.0
2009-03-27 11:20:00,18.15,18.2,18.14,18.17,313100.0,13.3935,13.4304,13.3861,13.4083,313100.0
2009-03-27 11:25:00,18.17,18.2,18.14,18.16,331400.0,13.4083,13.4304,13.3861,13.4009,331400.0
2009-03-27 11:30:00,18.16,18.18,18.13,18.17,213300.0,13.4009,13.4157,13.3788,13.4083,213300.0
2009-03-27 11:35:00,18.18,18.24,18.18,18.23,898100.0,13.4157,13.4599,13.4157,13.4526,898100.0
2009-03-27 11:40:00,18.22,18.27,18.21,18.26,573700.0,13.4452,13.4821,13.4378,13.4747,573700.0
2009-03-27 11:45:00,18.26,18.33,18.25,18.27,878700.0,13.4747,13.5264,13.4673,13.4821,878700.0
2009-03-27 11:50:00,18.27,18.33,18.27,18.32,471100.0,13.4821,13.5264,13.4821,13.519,471100.0
2009-03-27 11:55:00,18.32,18.34,18.29,18.32,374400.0,13.519,13.5337,13.4968,13.519,374400.0
2009-03-27 12:00:00,18.32,18.35,18.31,18.34,630800.0,13.519,13.5411,13.5116,13.5337,630800.0
2009-03-27 12:05:00,18.33,18.4,18.33,18.4,808400.0,13.5264,13.578,13.5264,13.578,808400.0
2009-03-27 12:10:00,18.39,18.4,18.35,18.38,526100.0,13.5706,13.578,13.5411,13.5633,526100.0
2009-03-27 12:15:00,18.37,18.38,18.15,18.34,695300.0,13.5559,13.5633,13.3935,13.5337,695300.0
2009-03-27 12:20:00,18.34,18.34,18.28,18.32,540000.0,13.5337,13.5337,13.4895,13.519,540000.0
2009-03-27 12:25:00,18.31,18.34,18.31,18.33,225700.0,13.5116,13.5337,13.5116,13.5264,225700.0
2009-03-27 12:30:00,18.33,18.34,18.29,18.3,349700.0,13.5264,13.5337,13.4968,13.5042,349700.0
2009-03-27 12:35:00,18.3,18.31,18.27,18.3,404800.0,13.5042,13.5116,13.4821,13.5042,404800.0
2009-03-27 12:40:00,18.29,18.34,18.29,18.34,234800.0,13.4968,13.5337,13.4968,13.5337,234800.0
2009-03-27 12:45:00,18.33,18.38,18.33,18.34,203800.0,13.5264,13.5633,13.5264,13.5337,203800.0
2009-03-27 12:50:00,18.33,18.36,18.29,18.29,218500.0,13.5264,13.5485,13.4968,13.4968,218500.0
2009-03-27 12:55:00,18.29,18.3,18.23,18.25,316000.0,13.4968,13.5042,13.4526,13.4673,316000.0
2009-03-27 13:00:00,18.25,18.27,18.21,18.21,423700.0,13.4673,13.4821,13.4378,13.4378,423700.0
2009-03-27 13:05:00,18.21,18.26,18.18,18.19,717300.0,13.4378,13.4747,13.4157,13.423,717300.0
2009-03-27 13:10:00,18.19,18.24,18.18,18.23,372200.0,13.423,13.4599,13.4157,13.4526,372200.0
2009-03-27 13:15:00,18.23,18.28,18.23,18.26,467800.0,13.4526,13.4895,13.4526,13.4747,467800.0
2009-03-27 13:20:00,18.25,18.31,18.25,18.29,314800.0,13.4673,13.5116,13.4673,13.4968,314800.0
2009-03-27 13:25:00,18.29,18.32,18.27,18.29,433600.0,13.4968,13.519,13.4821,13.4968,433600.0
2009-03-27 13:30:00,18.29,18.34,18.26,18.32,309800.0,13.4968,13.5337,13.4747,13.519,309800.0
2009-03-27 13:35:00,18.32,18.32,18.25,18.27,266400.0,13.519,13.519,13.4673,13.4821,266400.0
2009-03-27 13:40:00,18.26,18.27,18.18,18.22,447100.0,13.4747,13.4821,13.4157,13.4452,447100.0
2009-03-27 13:45:00,18.22,18.22,18.17,18.18,525300.0,13.4452,13.4452,13.4083,13.4157,525300.0
2009-03-27 13:50:00,18.17,18.18,18.12,18.15,727300.0,13.4083,13.4157,13.3714,13.3935,727300.0
2009-03-27 13:55:00,18.14,18.2,18.14,18.2,291600.0,13.3861,13.4304,13.3861,13.4304,291600.0
2009-03-27 14:00:00,18.2,18.22,18.17,18.22,569200.0,13.4304,13.4452,13.4083,13.4452,569200.0
2009-03-27 14:05:00,18.21,18.24,18.19,18.22,393100.0,13.4378,13.4599,13.423,13.4452,393100.0
2009-03-27 14:10:00,18.22,18.25,18.19,18.23,414100.0,13.4452,13.4673,13.423,13.4526,414100.0
2009-03-27 14:15:00,18.24,18.27,18.21,18.26,309400.0,13.4599,13.4821,13.4378,13.4747,309400.0
2009-03-27 14:20:00,18.26,18.34,18.24,18.29,618600.0,13.4747,13.5337,13.4599,13.4968,618600.0
2009-03-27 14:25:00,18.28,18.32,18.25,18.25,276800.0,13.4895,13.519,13.4673,13.4673,276800.0
2009-03-27 14:30:00,18.25,18.26,18.19,18.22,380800.0,13.4673,13.4747,13.423,13.4452,380800.0
2009-03-27 14:35:00,18.22,18.27,18.19,18.2,554600.0,13.4452,13.4821,13.423,13.4304,554600.0
2009-03-27 14:40:00,18.21,18.25,18.17,18.18,406800.0,13.4378,13.4673,13.4083,13.4157,406800.0
2009-03-27 14:45:00,18.18,18.19,18.12,18.17,436800.0,13.4157,13.423,13.3714,13.4083,436800.0
2009-03-27 14:50:00,18.16,18.19,18.14,18.17,434500.0,13.4009,13.423,13.3861,13.4083,434500.0
2009-03-27 14:55:00,18.18,18.23,18.15,18.22,384100.0,13.4157,13.4526,13.3935,13.4452,384100.0
2009-03-27 15:00:00,18.21,18.33,18.21,18.27,780700.0,13.4378,13.5264,13.4378,13.4821,780700.0
2009-03-27 15:05:00,18.26,18.27,18.22,18.24,338300.0,13.4747,13.4821,13.4452,13.4599,338300.0
2009-03-27 15:10:00,18.24,18.25,18.16,18.18,485000.0,13.4599,13.4673,13.4009,13.4157,485000.0
2009-03-27 15:15:00,18.17,18.21,18.17,18.2,325700.0,13.4083,13.4378,13.4083,13.4304,325700.0
2009-03-27 15:20:00,18.2,18.21,18.17,18.19,484000.0,13.4304,13.4378,13.4083,13.423,484000.0
2009-03-27 15:25:00,18.19,18.19,18.12,18.14,603600.0,13.423,13.423,13.3714,13.3861,603600.0
2009-03-27 15:30:00,18.13,18.16,18.11,18.15,551400.0,13.3788,13.4009,13.364,13.3935,551400.0
2009-03-27 15:35:00,18.13,18.14,18.08,18.1,932800.0,13.3788,13.3861,13.3419,13.3566,932800.0
2009-03-27 15:40:00,18.1,18.16,18.07,18.15,792300.0,13.3566,13.4009,13.3345,13.3935,792300.0
2009-03-27 15:45:00,18.14,18.18,18.12,18.13,883700.0,13.3861,13.4157,13.3714,13.3788,883700.0
2009-03-27 15:50:00,18.13,18.18,18.12,18.12,1049100.0,13.3788,13.4157,13.3714,13.3714,1049100.0
2009-03-27 15:55:00,18.13,18.13,18.05,18.13,2826400.0,13.3788,13.3788,13.3197,13.3788,2826400.0
2009-03-30 09:30:00,17.75,17.76,17.54,17.55,1935800.0,13.0984,13.1057,12.9434,12.9508,1935800.0
2009-03-30 09:35:00,17.54,17.59,17.48,17.53,1586800.0,12.9434,12.9803,12.8991,12.936,1586800.0
2009-03-30 09:40:00,17.52,17.54,17.4,17.4,1045400.0,12.9286,12.9434,12.8401,12.8401,1045400.0
2009-03-30 09:45:00,17.41,17.47,17.39,17.45,950200.0,12.8475,12.8917,12.8327,12.877,950200.0
2009-03-30 09:50:00,17.45,17.45,17.33,17.41,998400.0,12.877,12.877,12.7884,12.8475,998400.0
2009-03-30 09:55:00,17.41,17.45,17.39,17.44,352800.0,12.8475,12.877,12.8327,12.8696,352800.0
2009-03-30 10:00:00,17.45,17.47,17.42,17.45,921500.0,12.877,12.8917,12.8548,12.877,921500.0
2009-03-30 10:05:00,17.45,17.51,17.44,17.5,473300.0,12.877,12.9212,12.8696,12.9139,473300.0
2009-03-30 10:10:00,17.49,17.54,17.45,17.47,795700.0,12.9065,12.9434,12.877,12.8917,795700.0
2009-03-30 10:15:00,17.47,17.48,17.44,17.45,618700.0,12.8917,12.8991,12.8696,12.877,618700.0
2009-03-30 10:20:00,17.45,17.47,17.43,17.45,492600.0,12.877,12.8917,12.8622,12.877,492600.0
2009-03-30 10:25:00,17.46,17.51,17.44,17.51,755900.0,12.8844,12.9212,12.8696,12.9212,755900.0
2009-03-30 10:30:00,17.51,17.52,17.44,17.45,779900.0,12.9212,12.9286,12.8696,12.877,779900.0
2009-03-30 10:35:00,17.45,17.5,17.45,17.48,558800.0,12.877,12.9139,12.877,12.8991,558800.0
2009-03-30 10:40:00,17.48,17.49,17.46,17.46,350900.0,12.8991,12.9065,12.8844,12.8844,350900.0
2009-03-30 10:45:00,17.47,17.48,17.43,17.47,453000.0,12.8917,12.8991,12.8622,12.8917,453000.0
2009-03-30 10:50:00,17.48,17.51,17.45,17.51,695900.0,12.8991,12.9212,12.877,12.9212,695900.0
2009-03-30 10:55:00,17.5,17.5,17.41,17.41,672400.0,12.9139,12.9139,12.8475,12.8475,672400.0
2009-03-30 11:00:00,17.42,17.42,17.39,17.39,509400.0,12.8548,12.8548,12.8327,12.8327,509400.0
2009-03-30 11:05:00,17.39,17.43,17.38,17.42,1047600.0,12.8327,12.8622,12.8253,12.8548,1047600.0
2009-03-30 11:10:00,17.43,17.47,17.42,17.44,701200.0,12.8622,12.8917,12.8548,12.8696,701200.0
2009-03-30 11:15:00,17.45,17.46,17.39,17.42,540100.0,12.877,12.8844,12.8327,12.8548,540100.0
2009-03-30 11:20:00,17.41,17.43,17.4,17.4,565900.0,12.8475,12.8622,12.8401,12.8401,565900.0
2009-03-30 11:25:00,17.4,17.41,17.33,17.34,610600.0,12.8401,12.8475,12.7884,12.7958,610600.0
2009-03-30 11:30:00,17.34,17.35,17.27,17.3,826100.0,12.7958,12.8032,12.7441,12.7663,826100.0
2009-03-30 11:35:00,17.31,17.37,17.3,17.37,458800.0,12.7737,12.8179,12.7663,12.8179,458800.0
2009-03-30 11:40:00,17.37,17.43,17.36,17.38,581400.0,12.8179,12.8622,12.8106,12.8253,581400.0
2009-03-30 11:45:00,17.38,17.44,17.38,17.43,310100.0,12.8253,12.8696,12.8253,12.8622,310100.0
2009-03-30 11:50:00,17.43,17.44,17.39,17.4,259700.0,12.8622,12.8696,12.8327,12.8401,259700.0
2009-03-30 11:55:00,17.4,17.41,17.36,17.39,290800.0,12.8401,12.8475,12.8106,12.8327,290800.0
2009-03-30 12:00:00,17.39,17.41,17.39,17.4,280400.0,12.8327,12.8475,12.8327,12.8401,280400.0
2009-03-30 12:05:00,17.4,17.42,17.4,17.41,258600.0,12.8401,12.8548,12.8401,12.8475,258600.0
2009-03-30 12:10:00,17.42,17.43,17.38,17.39,378500.0,12.8548,12.8622,12.8253,12.8327,378500.0
2009-03-30 12:15:00,17.39,17.45,17.39,17.44,320700.0,12.8327,12.877,12.8327,12.8696,320700.0
2009-03-30 12:20:00,17.44,17.48,17.44,17.47,480700.0,12.8696,12.8991,12.8696,12.8917,480700.0
2009-03-30 12:25:00,17.46,17.51,17.46,17.5,764400.0,12.8844,12.9212,12.8844,12.9139,764400.0
2009-03-30 12:30:00,17.5,17.52,17.47,17.5,497700.0,12.9139,12.9286,12.8917,12.9139,497700.0
2009-03-30 12:35:00,17.5,17.54,17.48,17.52,329000.0,12.9139,12.9434,12.8991,12.9286,329000.0
2009-03-30 12:40:00,17.52,17.53,17.49,17.5,290800.0,12.9286,12.936,12.9065,12.9139,290800.0
2009-03-30 12:45:00,17.5,17.51,17.47,17.48,337300.0,12.9139,12.9212,12.8917,12.8991,337300.0
2009-03-30 12:50:00,17.49,17.5,17.45,17.46,239200.0,12.9065,12.9139,12.877,12.8844,239200.0
2009-03-30 12:55:00,17.46,17.47,17.43,17.44,197600.0,12.8844,12.8917,12.8622,12.8696,197600.0
2009-03-30 13:00:00,17.44,17.45,17.42,17.43,200800.0,12.8696,12.877,12.8548,12.8622,200800.0
2009-03-30 13:05:00,17.42,17.43,17.41,17.42,164500.0,12.8548,12.8622,12.8475,12.8548,164500.0
2009-03-30 13:10:00,17.42,17.43,17.39,17.41,191200.0,12.8548,12.8622,12.8327,12.8475,191200.0
2009-03-30 13:15:00,17.41,17.42,17.39,17.4,349400.0,12.8475,12.8548,12.8327,12.8401,349400.0
2009-03-30 13:20:00,17.4,17.41,17.38,17.39,290800.0,12.8401,12.8475,12.8253,12.8327,290800.0
2009-03-30 13:25:00,17.39,17.45,17.39,17.42,345500.0,12.8327,12.877,12.8327,12.8548,345500.0
2009-03-30 13:30:00,17.42,17.45,17.4,17.4,175500.0,12.8548,12.877,12.8401,12.8401,175500.0
2009-03-30 13:35:00,17.41,17.41,17.34,17.4,414200.0,12.8475,12.8475,12.7958,12.8401,414200.0
2009-03-30 13:40:00,17.41,17.44,17.4,17.44,436900.0,12.8475,12.8696,12.8401,12.8696,436900.0
2009-03-30 13:45:00,17.44,17.44,17.35,17.41,643700.0,12.8696,12.8696,12.8032,12.8475,643700.0
2009-03-30 13:50:00,17.41,17.42,17.39,17.4,245400.0,12.8475,12.8548,12.8327,12.8401,245400.0
2009-03-30 13:55:00,17.41,17.45,17.4,17.44,351200.0,12.8475,12.877,12.8401,12.8696,351200.0
2009-03-30 14:00:00,17.44,17.45,17.42,17.44,244000.0,12.8696,12.877,12.8548,12.8696,244000.0
2009-03-30 14:05:00,17.44,17.47,17.44,17.45,226100.0,12.8696,12.8917,12.8696,12.877,226100.0
2009-03-30 14:10:00,17.45,17.51,17.45,17.5,317600.0,12.877,12.9212,12.877,12.9139,317600.0
2009-03-30 14:15:00,17.49,17.52,17.48,17.51,262800.0,12.9065,12.9286,12.8991,12.9212,262800.0
2009-03-30 14:20:00,17.5,17.52,17.49,17.52,290000.0,12.9139,12.9286,12.9065,12.9286,290000.0
2009-03-30 14:25:00,17.52,17.52,17.45,17.47,391600.0,12.9286,12.9286,12.877,12.8917,391600.0
2009-03-30 14:30:00,17.47,17.5,17.44,17.49,262900.0,12.8917,12.9139,12.8696,12.9065,262900.0
2009-03-30 14:35:00,17.49,17.51,17.46,17.46,281700.0,12.9065,12.9212,12.8844,12.8844,281700.0
2009-03-30 14:40:00,17.47,17.47,17.39,17.41,771900.0,12.8917,12.8917,12.8327,12.8475,771900.0
2009-03-30 14:45:00,17.41,17.43,17.4,17.42,353300.0,12.8475,12.8622,12.8401,12.8548,353300.0
2009-03-30 14:50:00,17.43,17.46,17.42,17.43,321600.0,12.8622,12.8844,12.8548,12.8622,321600.0
2009-03-30 14:55:00,17.43,17.43,17.34,17.34,490400.0,12.8622,12.8622,12.7958,12.7958,490400.0
2009-03-30 15:00:00,17.35,17.39,17.34,17.39,537200.0,12.8032,12.8327,12.7958,12.8327,537200.0
2009-03-30 15:05:00,17.38,17.43,17.37,17.41,597100.0,12.8253,12.8622,12.8179,12.8475,597100.0
2009-03-30 15:10:00,17.42,17.46,17.4,17.45,449700.0,12.8548,12.8844,12.8401,12.877,449700.0
2009-03-30 15:15:00,17.45,17.49,17.42,17.43,589000.0,12.877,12.9065,12.8548,12.8622,589000.0
2009-03-30 15:20:00,17.43,17.49,17.43,17.48,427800.0,12.8622,12.9065,12.8622,12.8991,427800.0
2009-03-30 15:25:00,17.48,17.5,17.44,17.45,409100.0,12.8991,12.9139,12.8696,12.877,409100.0
2009-03-30 15:30:00,17.45,17.53,17.44,17.5,901500.0,12.877,12.936,12.8696,12.9139,901500.0
2009-03-30 15:35:00,17.5,17.53,17.46,17.46,563700.0,12.9139,12.936,12.8844,12.8844,563700.0
2009-03-30 15:40:00,17.47,17.49,17.42,17.48,774800.0,12.8917,12.9065,12.8548,12.8991,774800.0
2009-03-30 15:45:00,17.49,17.52,17.44,17.44,1356900.0,12.9065,12.9286,12.8696,12.8696,1356900.0
2009-03-30 15:50:00,17.44,17.57,17.44,17.51,1302800.0,12.8696,12.9655,12.8696,12.9212,1302800.0
2009-03-30 15:55:00,17.51,17.61,17.49,17.49,2556400.0,12.9212,12.995,12.9065,12.9065,2556400.0
2009-03-31 09:30:00,17.82,18.09,17.78,18.08,1948400.0,13.15,13.3493,13.1205,13.3419,1948400.0
2009-03-31 09:35:00,18.09,18.23,18.04,18.18,1556200.0,13.3493,13.4526,13.3124,13.4157,1556200.0
2009-03-31 09:40:00,18.18,18.21,18.05,18.16,1532300.0,13.4157,13.4378,13.3197,13.4009,1532300.0
2009-03-31 09:45:00,18.16,18.27,18.14,18.26,842400.0,13.4009,13.4821,13.3861,13.4747,842400.0
2009-03-31 09:50:00,18.26,18.32,18.2,18.27,1259600.0,13.4747,13.519,13.4304,13.4821,1259600.0
2009-03-31 09:55:00,18.27,18.4,18.26,18.26,1730100.0,13.4821,13.578,13.4747,13.4747,1730100.0
2009-03-31 10:00:00,18.26,18.42,18.22,18.39,1107000.0,13.4747,13.5928,13.4452,13.5706,1107000.0
2009-03-31 10:05:00,18.39,18.4,18.24,18.3,975100.0,13.5706,13.578,13.4599,13.5042,975100.0
2009-03-31 10:10:00,18.29,18.3,18.17,18.19,1020100.0,13.4968,13.5042,13.4083,13.423,1020100.0
2009-03-31 10:15:00,18.18,18.33,18.18,18.33,1007500.0,13.4157,13.5264,13.4157,13.5264,1007500.0
2009-03-31 10:20:00,18.33,18.35,18.27,18.31,706000.0,13.5264,13.5411,13.4821,13.5116,706000.0
2009-03-31 10:25:00,18.32,18.45,18.3,18.45,1146700.0,13.519,13.6149,13.5042,13.6149,1146700.0
2009-03-31 10:30:00,18.45,18.53,18.43,18.47,1689600.0,13.6149,13.6739,13.6001,13.6297,1689600.0
2009-03-31 10:35:00,18.47,18.5,18.44,18.46,692600.0,13.6297,13.6518,13.6075,13.6223,692600.0
2009-03-31 10:40:00,18.46,18.53,18.44,18.53,1134000.0,13.6223,13.6739,13.6075,13.6739,1134000.0
2009-03-31 10:45:00,18.53,18.56,18.5,18.53,841300.0,13.6739,13.6961,13.6518,13.6739,841300.0
2009-03-31 10:50:00,18.52,18.54,18.41,18.41,958100.0,13.6666,13.6813,13.5854,13.5854,958100.0
2009-03-31 10:55:00,18.42,18.43,18.36,18.38,1072900.0,13.5928,13.6001,13.5485,13.5633,1072900.0
2009-03-31 11:00:00,18.39,18.48,18.38,18.46,445900.0,13.5706,13.637,13.5633,13.6223,445900.0
2009-03-31 11:05:00,18.47,18.49,18.41,18.49,866400.0,13.6297,13.6444,13.5854,13.6444,866400.0
2009-03-31 11:10:00,18.49,18.52,18.47,18.5,989000.0,13.6444,13.6666,13.6297,13.6518,989000.0
2009-03-31 11:15:00,18.5,18.5,18.47,18.5,288000.0,13.6518,13.6518,13.6297,13.6518,288000.0
2009-03-31 11:20:00,18.5,18.52,18.45,18.48,559800.0,13.6518,13.6666,13.6149,13.637,559800.0
2009-03-31 11:25:00,18.48,18.53,18.48,18.49,485300.0,13.637,13.6739,13.637,13.6444,485300.0
2009-03-31 11:30:00,18.49,18.49,18.46,18.47,343100.0,13.6444,13.6444,13.6223,13.6297,343100.0
2009-03-31 11:35:00,18.48,18.51,18.47,18.51,202200.0,13.637,13.6592,13.6297,13.6592,202200.0
2009-03-31 11:40:00,18.51,18.52,18.48,18.5,648100.0,13.6592,13.6666,13.637,13.6518,648100.0
2009-03-31 11:45:00,18.49,18.57,18.49,18.52,780800.0,13.6444,13.7035,13.6444,13.6666,780800.0
2009-03-31 11:50:00,18.53,18.56,18.49,18.53,842600.0,13.6739,13.6961,13.6444,13.6739,842600.0
2009-03-31 11:55:00,18.54,18.54,18.47,18.47,419900.0,13.6813,13.6813,13.6297,13.6297,419900.0
2009-03-31 12:00:00,18.48,18.48,18.43,18.46,433000.0,13.637,13.637,13.6001,13.6223,433000.0
2009-03-31 12:05:00,18.46,18.47,18.45,18.46,227700.0,13.6223,13.6297,13.6149,13.6223,227700.0
2009-03-31 12:10:00,18.46,18.47,18.44,18.45,364700.0,13.6223,13.6297,13.6075,13.6149,364700.0
2009-03-31 12:15:00,18.45,18.49,18.44,18.49,1789400.0,13.6149,13.6444,13.6075,13.6444,1789400.0
2009-03-31 12:20:00,18.49,18.49,18.45,18.46,484000.0,13.6444,13.6444,13.6149,13.6223,484000.0
2009-03-31 12:25:00,18.47,18.49,18.45,18.47,884700.0,13.6297,13.6444,13.6149,13.6297,884700.0
2009-03-31 12:30:00,18.48,18.48,18.45,18.47,426300.0,13.637,13.637,13.6149,13.6297,426300.0
2009-03-31 12:35:00,18.47,18.5,18.46,18.49,720200.0,13.6297,13.6518,13.6223,13.6444,720200.0
2009-03-31 12:40:00,18.49,18.57,18.48,18.56,1039500.0,13.6444,13.7035,13.637,13.6961,1039500.0
2009-03-31 12:45:00,18.57,18.58,18.55,18.58,302200.0,13.7035,13.7108,13.6887,13.7108,302200.0
2009-03-31 12:50:00,18.58,18.58,18.54,18.57,473600.0,13.7108,13.7108,13.6813,13.7035,473600.0
2009-03-31 12:55:00,18.58,18.58,18.55,18.56,443700.0,13.7108,13.7108,13.6887,13.6961,443700.0
2009-03-31 13:00:00,18.55,18.64,18.54,18.64,806400.0,13.6887,13.7551,13.6813,13.7551,806400.0
2009-03-31 13:05:00,18.65,18.65,18.62,18.63,445200.0,13.7625,13.7625,13.7404,13.7477,445200.0
2009-03-31 13:10:00,18.63,18.65,18.6,18.6,681700.0,13.7477,13.7625,13.7256,13.7256,681700.0
2009-03-31 13:15:00,18.61,18.61,18.58,18.6,396900.0,13.733,13.733,13.7108,13.7256,396900.0
2009-03-31 13:20:00,18.6,18.64,18.59,18.6,490400.0,13.7256,13.7551,13.7182,13.7256,490400.0
2009-03-31 13:25:00,18.6,18.61,18.58,18.61,467800.0,13.7256,13.733,13.7108,13.733,467800.0
2009-03-31 13:30:00,18.61,18.65,18.6,18.65,564800.0,13.733,13.7625,13.7256,13.7625,564800.0
2009-03-31 13:35:00,18.65,18.65,18.59,18.59,323200.0,13.7625,13.7625,13.7182,13.7182,323200.0
2009-03-31 13:40:00,18.59,18.6,18.58,18.59,370600.0,13.7182,13.7256,13.7108,13.7182,370600.0
2009-03-31 13:45:00,18.59,18.61,18.57,18.57,507500.0,13.7182,13.733,13.7035,13.7035,507500.0
2009-03-31 13:50:00,18.59,18.59,18.53,18.54,1325800.0,13.7182,13.7182,13.6739,13.6813,1325800.0
2009-03-31 13:55:00,18.54,18.67,18.53,18.6,712100.0,13.6813,13.7773,13.6739,13.7256,712100.0
2009-03-31 14:00:00,18.6,18.64,18.57,18.59,721000.0,13.7256,13.7551,13.7035,13.7182,721000.0
2009-03-31 14:05:00,18.58,18.64,18.57,18.59,1323000.0,13.7108,13.7551,13.7035,13.7182,1323000.0
2009-03-31 14:10:00,18.6,18.67,18.59,18.65,436900.0,13.7256,13.7773,13.7182,13.7625,436900.0
2009-03-31 14:15:00,18.65,18.7,18.65,18.67,739800.0,13.7625,13.7994,13.7625,13.7773,739800.0
2009-03-31 14:20:00,18.67,18.69,18.64,18.68,624400.0,13.7773,13.792,13.7551,13.7846,624400.0
2009-03-31 14:25:00,18.69,18.73,18.64,18.65,1524200.0,13.792,13.8215,13.7551,13.7625,1524200.0
2009-03-31 14:30:00,18.66,18.73,18.65,18.72,701600.0,13.7699,13.8215,13.7625,13.8142,701600.0
2009-03-31 14:35:00,18.73,18.75,18.68,18.74,801400.0,13.8215,13.8363,13.7846,13.8289,801400.0
2009-03-31 14:40:00,18.75,18.78,18.73,18.76,1070300.0,13.8363,13.8584,13.8215,13.8437,1070300.0
2009-03-31 14:45:00,18.76,18.79,18.73,18.73,591500.0,13.8437,13.8658,13.8215,13.8215,591500.0
2009-03-31 14:50:00,18.74,18.78,18.73,18.74,639000.0,13.8289,13.8584,13.8215,13.8289,639000.0
2009-03-31 14:55:00,18.74,18.75,18.68,18.68,813700.0,13.8289,13.8363,13.7846,13.7846,813700.0
2009-03-31 15:00:00,18.69,18.73,18.68,18.72,1691100.0,13.792,13.8215,13.7846,13.8142,1691100.0
2009-03-31 15:05:00,18.72,18.74,18.69,18.72,1063400.0,13.8142,13.8289,13.792,13.8142,1063400.0
2009-03-31 15:10:00,18.71,18.73,18.66,18.69,1031300.0,13.8068,13.8215,13.7699,13.792,1031300.0
2009-03-31 15:15:00,18.69,18.73,18.66,18.7,815300.0,13.792,13.8215,13.7699,13.7994,815300.0
2009-03-31 15:20:00,18.7,18.73,18.67,18.7,1216800.0,13.7994,13.8215,13.7773,13.7994,1216800.0
2009-03-31 15:25:00,18.71,18.75,18.69,18.73,1130400.0,13.8068,13.8363,13.792,13.8215,1130400.0
2009-03-31 15:30:00,18.74,18.74,18.59,18.59,1784600.0,13.8289,13.8289,13.7182,13.7182,1784600.0
2009-03-31 15:35:00,18.59,18.69,18.51,18.61,3354200.0,13.7182,13.792,13.6592,13.733,3354200.0
2009-03-31 15:40:00,18.61,18.62,18.52,18.53,2915900.0,13.733,13.7404,13.6666,13.6739,2915900.0
2009-03-31 15:45:00,18.54,18.54,18.45,18.45,3014800.0,13.6813,13.6813,13.6149,13.6149,3014800.0
2009-03-31 15:50:00,18.46,18.54,18.44,18.5,4858900.0,13.6223,13.6813,13.6075,13.6518,4858900.0
2009-03-31 15:55:00,18.51,18.52,18.3,18.34,6616400.0,13.6592,13.6666,13.5042,13.5337,6616400.0
2009-04-01 09:30:00,18.24,18.33,18.18,18.29,2073700.0,13.4599,13.5264,13.4157,13.4968,2073700.0
2009-04-01 09:35:00,18.29,18.34,18.23,18.33,1168900.0,13.4968,13.5337,13.4526,13.5264,1168900.0
2009-04-01 09:40:00,18.33,18.52,18.33,18.48,1686300.0,13.5264,13.6666,13.5264,13.637,1686300.0
2009-04-01 09:45:00,18.47,18.51,18.45,18.46,1190300.0,13.6297,13.6592,13.6149,13.6223,1190300.0
2009-04-01 09:50:00,18.47,18.51,18.41,18.5,1326600.0,13.6297,13.6592,13.5854,13.6518,1326600.0
2009-04-01 09:55:00,18.5,18.58,18.48,18.53,1602100.0,13.6518,13.7108,13.637,13.6739,1602100.0
2009-04-01 10:00:00,18.53,18.64,18.52,18.54,1695800.0,13.6739,13.7551,13.6666,13.6813,1695800.0
2009-04-01 10:05:00,18.55,18.62,18.53,18.62,1130900.0,13.6887,13.7404,13.6739,13.7404,1130900.0
2009-04-01 10:10:00,18.62,18.74,18.62,18.71,1309600.0,13.7404,13.8289,13.7404,13.8068,1309600.0
2009-04-01 10:15:00,18.7,18.8,18.7,18.75,1087900.0,13.7994,13.8732,13.7994,13.8363,1087900.0
2009-04-01 10:20:00,18.75,18.82,18.73,18.74,1403000.0,13.8363,13.8879,13.8215,13.8289,1403000.0
2009-04-01 10:25:00,18.74,18.76,18.7,18.75,1013600.0,13.8289,13.8437,13.7994,13.8363,1013600.0
2009-04-01 10:30:00,18.75,18.76,18.73,18.74,428100.0,13.8363,13.8437,13.8215,13.8289,428100.0
2009-04-01 10:35:00,18.75,18.85,18.74,18.85,1138000.0,13.8363,13.9101,13.8289,13.9101,1138000.0
2009-04-01 10:40:00,18.84,18.92,18.83,18.88,1403900.0,13.9027,13.9617,13.8953,13.9322,1403900.0
2009-04-01 10:45:00,18.88,18.93,18.8,18.81,1235300.0,13.9322,13.9691,13.8732,13.8806,1235300.0
2009-04-01 10:50:00,18.8,18.85,18.8,18.82,695400.0,13.8732,13.9101,13.8732,13.8879,695400.0
2009-04-01 10:55:00,18.82,18.9,18.81,18.88,1322700.0,13.8879,13.947,13.8806,13.9322,1322700.0
2009-04-01 11:00:00,18.88,18.91,18.85,18.85,1055300.0,13.9322,13.9544,13.9101,13.9101,1055300.0
2009-04-01 11:05:00,18.85,18.89,18.82,18.84,1032000.0,13.9101,13.9396,13.8879,13.9027,1032000.0
2009-04-01 11:10:00,18.84,18.9,18.81,18.83,920600.0,13.9027,13.947,13.8806,13.8953,920600.0
2009-04-01 11:15:00,18.83,18.89,18.82,18.86,440900.0,13.8953,13.9396,13.8879,13.9175,440900.0
2009-04-01 11:20:00,18.86,18.91,18.85,18.88,429000.0,13.9175,13.9544,13.9101,13.9322,429000.0
2009-04-01 11:25:00,18.88,18.97,18.87,18.96,771600.0,13.9322,13.9986,13.9248,13.9913,771600.0
2009-04-01 11:30:00,18.96,19.04,18.9,18.9,1719900.0,13.9913,14.0503,13.947,13.947,1719900.0
2009-04-01 11:35:00,18.9,19.04,18.9,19.04,1443000.0,13.947,14.0503,13.947,14.0503,1443000.0
2009-04-01 11:40:00,19.04,19.07,18.9,19.03,1720000.0,14.0503,14.0724,13.947,14.0429,1720000.0
2009-04-01 11:45:00,19.03,19.09,18.97,19.01,995800.0,14.0429,14.0872,13.9986,14.0282,995800.0
2009-04-01 11:50:00,19.0,19.05,19.0,19.04,845000.0,14.0208,14.0577,14.0208,14.0503,845000.0
2009-04-01 11:55:00,19.04,19.11,19.02,19.03,1068100.0,14.0503,14.1019,14.0355,14.0429,1068100.0
2009-04-01 12:00:00,19.04,19.16,19.04,19.11,1189900.0,14.0503,14.1388,14.0503,14.1019,1189900.0
2009-04-01 12:05:00,19.11,19.2,19.1,19.15,1097000.0,14.1019,14.1684,14.0946,14.1315,1097000.0
2009-04-01 12:10:00,19.15,19.19,19.1,19.16,673000.0,14.1315,14.161,14.0946,14.1388,673000.0
2009-04-01 12:15:00,19.17,19.18,19.12,19.12,993900.0,14.1462,14.1536,14.1093,14.1093,993900.0
2009-04-01 12:20:00,19.12,19.17,19.09,19.16,883700.0,14.1093,14.1462,14.0872,14.1388,883700.0
2009-04-01 12:25:00,19.16,19.17,19.13,19.15,704900.0,14.1388,14.1462,14.1167,14.1315,704900.0
2009-04-01 12:30:00,19.15,19.2,19.15,19.16,1549700.0,14.1315,14.1684,14.1315,14.1388,1549700.0
2009-04-01 12:35:00,19.16,19.18,19.15,19.18,929100.0,14.1388,14.1536,14.1315,14.1536,929100.0
2009-04-01 12:40:00,19.17,19.23,19.17,19.21,1287400.0,14.1462,14.1905,14.1462,14.1757,1287400.0
2009-04-01 12:45:00,19.2,19.25,19.19,19.24,1338900.0,14.1684,14.2053,14.161,14.1979,1338900.0
2009-04-01 12:50:00,19.24,19.25,19.15,19.16,1412400.0,14.1979,14.2053,14.1315,14.1388,1412400.0
2009-04-01 12:55:00,19.16,19.17,19.11,19.12,1287300.0,14.1388,14.1462,14.1019,14.1093,1287300.0
2009-04-01 13:00:00,19.12,19.22,19.12,19.19,750100.0,14.1093,14.1831,14.1093,14.161,750100.0
2009-04-01 13:05:00,19.19,19.2,19.11,19.11,846800.0,14.161,14.1684,14.1019,14.1019,846800.0
2009-04-01 13:10:00,19.11,19.13,19.08,19.11,865100.0,14.1019,14.1167,14.0798,14.1019,865100.0
2009-04-01 13:15:00,19.11,19.12,19.09,19.11,890600.0,14.1019,14.1093,14.0872,14.1019,890600.0
2009-04-01 13:20:00,19.11,19.15,19.09,19.14,675100.0,14.1019,14.1315,14.0872,14.1241,675100.0
2009-04-01 13:25:00,19.15,19.16,19.11,19.15,344300.0,14.1315,14.1388,14.1019,14.1315,344300.0
2009-04-01 13:30:00,19.15,19.16,19.07,19.08,743100.0,14.1315,14.1388,14.0724,14.0798,743100.0
2009-04-01 13:35:00,19.07,19.18,19.07,19.16,727700.0,14.0724,14.1536,14.0724,14.1388,727700.0
2009-04-01 13:40:00,19.16,19.18,19.14,19.16,603200.0,14.1388,14.1536,14.1241,14.1388,603200.0
2009-04-01 13:45:00,19.17,19.17,19.1,19.1,396200.0,14.1462,14.1462,14.0946,14.0946,396200.0
2009-04-01 13:50:00,19.11,19.2,19.1,19.19,751000.0,14.1019,14.1684,14.0946,14.161,751000.0
2009-04-01 13:55:00,19.19,19.24,19.15,19.22,1134000.0,14.161,14.1979,14.1315,14.1831,1134000.0
2009-04-01 14:00:00,19.21,19.25,19.19,19.24,1014100.0,14.1757,14.2053,14.161,14.1979,1014100.0
2009-04-01 14:05:00,19.23,19.32,19.23,19.28,1108400.0,14.1905,14.2569,14.1905,14.2274,1108400.0
2009-04-01 14:10:00,19.28,19.28,19.25,19.27,590600.0,14.2274,14.2274,14.2053,14.22,590600.0
2009-04-01 14:15:00,19.27,19.31,19.26,19.27,812700.0,14.22,14.2495,14.2126,14.22,812700.0
2009-04-01 14:20:00,19.27,19.28,19.22,19.25,449400.0,14.22,14.2274,14.1831,14.2053,449400.0
2009-04-01 14:25:00,19.25,19.26,19.21,19.25,799100.0,14.2053,14.2126,14.1757,14.2053,799100.0
2009-04-01 14:30:00,19.24,19.34,19.23,19.33,1435300.0,14.1979,14.2717,14.1905,14.2643,1435300.0
2009-04-01 14:35:00,19.33,19.36,19.28,19.3,910700.0,14.2643,14.2864,14.2274,14.2422,910700.0
2009-04-01 14:40:00,19.3,19.3,19.2,19.2,546400.0,14.2422,14.2422,14.1684,14.1684,546400.0
2009-04-01 14:45:00,19.2,19.28,19.16,19.2,753500.0,14.1684,14.2274,14.1388,14.1684,753500.0
2009-04-01 14:50:00,19.2,19.26,19.2,19.25,1066700.0,14.1684,14.2126,14.1684,14.2053,1066700.0
2009-04-01 14:55:00,19.26,19.26,19.2,19.21,780900.0,14.2126,14.2126,14.1684,14.1757,780900.0
2009-04-01 15:00:00,19.21,19.24,19.07,19.09,2011400.0,14.1757,14.1979,14.0724,14.0872,2011400.0
2009-04-01 15:05:00,19.1,19.16,19.04,19.05,2157900.0,14.0946,14.1388,14.0503,14.0577,2157900.0
2009-04-01 15:10:00,19.05,19.08,19.01,19.07,1753600.0,14.0577,14.0798,14.0282,14.0724,1753600.0
2009-04-01 15:15:00,19.06,19.07,19.0,19.04,1478300.0,14.065,14.0724,14.0208,14.0503,1478300.0
2009-04-01 15:20:00,19.03,19.08,19.01,19.06,1115100.0,14.0429,14.0798,14.0282,14.065,1115100.0
2009-04-01 15:25:00,19.07,19.11,19.05,19.09,595600.0,14.0724,14.1019,14.0577,14.0872,595600.0
2009-04-01 15:30:00,19.08,19.18,19.04,19.18,1500200.0,14.0798,14.1536,14.0503,14.1536,1500200.0
2009-04-01 15:35:00,19.17,19.23,19.13,19.22,1398400.0,14.1462,14.1905,14.1167,14.1831,1398400.0
2009-04-01 15:40:00,19.21,19.27,19.19,19.23,1520900.0,14.1757,14.22,14.161,14.1905,1520900.0
2009-04-01 15:45:00,19.22,19.28,19.2,19.23,1679100.0,14.1831,14.2274,14.1684,14.1905,1679100.0
2009-04-01 15:50:00,19.24,19.29,19.19,19.19,2574700.0,14.1979,14.2348,14.161,14.161,2574700.0
2009-04-01 15:55:00,19.2,19.3,19.16,19.29,3849800.0,14.1684,14.2422,14.1388,14.2348,3849800.0
2009-04-02 09:30:00,19.52,19.58,19.38,19.54,3149100.0,14.4045,14.4488,14.3012,14.4193,3149100.0
2009-04-02 09:35:00,19.55,19.6,19.4,19.56,2199800.0,14.4266,14.4635,14.3159,14.434,2199800.0
2009-04-02 09:40:00,19.56,19.66,19.56,19.61,1176200.0,14.434,14.5078,14.434,14.4709,1176200.0
2009-04-02 09:45:00,19.6,19.77,19.6,19.73,1981800.0,14.4635,14.589,14.4635,14.5595,1981800.0
2009-04-02 09:50:00,19.73,19.76,19.6,19.74,2116000.0,14.5595,14.5816,14.4635,14.5668,2116000.0
2009-04-02 09:55:00,19.73,19.76,19.63,19.67,1705800.0,14.5595,14.5816,14.4857,14.5152,1705800.0
2009-04-02 10:00:00,19.66,19.73,19.66,19.73,1502700.0,14.5078,14.5595,14.5078,14.5595,1502700.0
2009-04-02 10:05:00,19.72,19.8,19.72,19.79,1357700.0,14.5521,14.6111,14.5521,14.6037,1357700.0
2009-04-02 10:10:00,19.79,19.79,19.69,19.72,1051900.0,14.6037,14.6037,14.5299,14.5521,1051900.0
2009-04-02 10:15:00,19.72,19.88,19.71,19.82,1779600.0,14.5521,14.6702,14.5447,14.6259,1779600.0
2009-04-02 10:20:00,19.82,19.85,19.76,19.82,1497000.0,14.6259,14.648,14.5816,14.6259,1497000.0
2009-04-02 10:25:00,19.82,19.83,19.73,19.78,1390800.0,14.6259,14.6333,14.5595,14.5964,1390800.0
2009-04-02 10:30:00,19.79,19.79,19.75,19.78,1048900.0,14.6037,14.6037,14.5742,14.5964,1048900.0
2009-04-02 10:35:00,19.77,19.78,19.73,19.73,1594400.0,14.589,14.5964,14.5595,14.5595,1594400.0
2009-04-02 10:40:00,19.73,19.76,19.66,19.7,1241200.0,14.5595,14.5816,14.5078,14.5373,1241200.0
2009-04-02 10:45:00,19.71,19.78,19.69,19.76,1731800.0,14.5447,14.5964,14.5299,14.5816,1731800.0
2009-04-02 10:50:00,19.77,19.83,19.72,19.74,1230500.0,14.589,14.6333,14.5521,14.5668,1230500.0
2009-04-02 10:55:00,19.74,19.75,19.71,19.73,1202600.0,14.5668,14.5742,14.5447,14.5595,1202600.0
2009-04-02 11:00:00,19.72,19.74,19.7,19.71,1480000.0,14.5521,14.5668,14.5373,14.5447,1480000.0
2009-04-02 11:05:00,19.72,19.72,19.67,19.68,1503500.0,14.5521,14.5521,14.5152,14.5226,1503500.0
2009-04-02 11:10:00,19.69,19.81,19.68,19.8,1666700.0,14.5299,14.6185,14.5226,14.6111,1666700.0
2009-04-02 11:15:00,19.8,19.81,19.78,19.79,638200.0,14.6111,14.6185,14.5964,14.6037,638200.0
2009-04-02 11:20:00,19.78,19.79,19.75,19.76,521400.0,14.5964,14.6037,14.5742,14.5816,521400.0
2009-04-02 11:25:00,19.76,19.78,19.7,19.7,475200.0,14.5816,14.5964,14.5373,14.5373,475200.0
2009-04-02 11:30:00,19.7,19.71,19.64,19.64,1062000.0,14.5373,14.5447,14.4931,14.4931,1062000.0
2009-04-02 11:35:00,19.64,19.67,19.6,19.67,1086300.0,14.4931,14.5152,14.4635,14.5152,1086300.0
2009-04-02 11:40:00,19.67,19.69,19.6,19.61,701100.0,14.5152,14.5299,14.4635,14.4709,701100.0
2009-04-02 11:45:00,19.62,19.66,19.57,19.62,874900.0,14.4783,14.5078,14.4414,14.4783,874900.0
2009-04-02 11:50:00,19.62,19.64,19.57,19.61,704600.0,14.4783,14.4931,14.4414,14.4709,704600.0
2009-04-02 11:55:00,19.61,19.68,19.6,19.66,556700.0,14.4709,14.5226,14.4635,14.5078,556700.0
2009-04-02 12:00:00,19.66,19.7,19.65,19.67,672100.0,14.5078,14.5373,14.5004,14.5152,672100.0
2009-04-02 12:05:00,19.67,19.74,19.65,19.73,632400.0,14.5152,14.5668,14.5004,14.5595,632400.0
2009-04-02 12:10:00,19.73,19.75,19.72,19.73,265500.0,14.5595,14.5742,14.5521,14.5595,265500.0
2009-04-02 12:15:00,19.73,19.82,19.73,19.8,695800.0,14.5595,14.6259,14.5595,14.6111,695800.0
2009-04-02 12:20:00,19.81,19.84,19.79,19.83,568600.0,14.6185,14.6406,14.6037,14.6333,568600.0
2009-04-02 12:25:00,19.82,19.86,19.81,19.83,719000.0,14.6259,14.6554,14.6185,14.6333,719000.0
2009-04-02 12:30:00,19.84,19.89,19.83,19.87,616100.0,14.6406,14.6775,14.6333,14.6628,616100.0
2009-04-02 12:35:00,19.86,19.87,19.83,19.84,479000.0,14.6554,14.6628,14.6333,14.6406,479000.0
2009-04-02 12:40:00,19.84,19.85,19.77,19.78,1018600.0,14.6406,14.648,14.589,14.5964,1018600.0
2009-04-02 12:45:00,19.77,19.78,19.72,19.72,887100.0,14.589,14.5964,14.5521,14.5521,887100.0
2009-04-02 12:50:00,19.72,19.78,19.71,19.72,910800.0,14.5521,14.5964,14.5447,14.5521,910800.0
2009-04-02 12:55:00,19.72,19.73,19.63,19.63,654100.0,14.5521,14.5595,14.4857,14.4857,654100.0
2009-04-02 13:00:00,19.63,19.67,19.56,19.58,1160500.0,14.4857,14.5152,14.434,14.4488,1160500.0
2009-04-02 13:05:00,19.58,19.6,19.54,19.57,1132100.0,14.4488,14.4635,14.4193,14.4414,1132100.0
2009-04-02 13:10:00,19.56,19.58,19.53,19.53,797900.0,14.434,14.4488,14.4119,14.4119,797900.0
2009-04-02 13:15:00,19.54,19.57,19.5,19.52,921900.0,14.4193,14.4414,14.3897,14.4045,921900.0
2009-04-02 13:20:00,19.52,19.6,19.5,19.53,1207100.0,14.4045,14.4635,14.3897,14.4119,1207100.0
2009-04-02 13:25:00,19.51,19.56,19.5,19.54,500200.0,14.3971,14.434,14.3897,14.4193,500200.0
2009-04-02 13:30:00,19.54,19.59,19.5,19.56,745100.0,14.4193,14.4562,14.3897,14.434,745100.0
2009-04-02 13:35:00,19.56,19.56,19.39,19.43,1715500.0,14.434,14.434,14.3086,14.3381,1715500.0
2009-04-02 13:40:00,19.43,19.47,19.37,19.38,1395500.0,14.3381,14.3676,14.2938,14.3012,1395500.0
2009-04-02 13:45:00,19.38,19.43,19.36,19.37,1451200.0,14.3012,14.3381,14.2864,14.2938,1451200.0
2009-04-02 13:50:00,19.37,19.46,19.37,19.45,1151400.0,14.2938,14.3602,14.2938,14.3528,1151400.0
2009-04-02 13:55:00,19.46,19.46,19.3,19.38,2162200.0,14.3602,14.3602,14.2422,14.3012,2162200.0
2009-04-02 14:00:00,19.37,19.42,19.36,19.38,1177400.0,14.2938,14.3307,14.2864,14.3012,1177400.0
2009-04-02 14:05:00,19.4,19.44,19.37,19.39,766400.0,14.3159,14.3455,14.2938,14.3086,766400.0
2009-04-02 14:10:00,19.4,19.46,19.4,19.46,608700.0,14.3159,14.3602,14.3159,14.3602,608700.0
2009-04-02 14:15:00,19.45,19.46,19.38,19.41,395400.0,14.3528,14.3602,14.3012,14.3233,395400.0
2009-04-02 14:20:00,19.41,19.47,19.4,19.4,398300.0,14.3233,14.3676,14.3159,14.3159,398300.0
2009-04-02 14:25:00,19.4,19.5,19.4,19.49,677100.0,14.3159,14.3897,14.3159,14.3824,677100.0
2009-04-02 14:30:00,19.5,19.53,19.49,19.5,643400.0,14.3897,14.4119,14.3824,14.3897,643400.0
2009-04-02 14:35:00,19.49,19.52,19.43,19.45,708900.0,14.3824,14.4045,14.3381,14.3528,708900.0
2009-04-02 14:40:00,19.45,19.52,19.43,19.47,816800.0,14.3528,14.4045,14.3381,14.3676,816800.0
2009-04-02 14:45:00,19.48,19.55,19.47,19.5,799500.0,14.375,14.4266,14.3676,14.3897,799500.0
2009-04-02 14:50:00,19.5,19.51,19.39,19.41,834400.0,14.3897,14.3971,14.3086,14.3233,834400.0
2009-04-02 14:55:00,19.4,19.43,19.39,19.41,668300.0,14.3159,14.3381,14.3086,14.3233,668300.0
2009-04-02 15:00:00,19.42,19.49,19.41,19.46,845200.0,14.3307,14.3824,14.3233,14.3602,845200.0
2009-04-02 15:05:00,19.46,19.47,19.33,19.39,952100.0,14.3602,14.3676,14.2643,14.3086,952100.0
2009-04-02 15:10:00,19.39,19.4,19.34,19.36,755900.0,14.3086,14.3159,14.2717,14.2864,755900.0
2009-04-02 15:15:00,19.36,19.43,19.34,19.35,912600.0,14.2864,14.3381,14.2717,14.2791,912600.0
2009-04-02 15:20:00,19.35,19.38,19.3,19.35,1432700.0,14.2791,14.3012,14.2422,14.2791,1432700.0
2009-04-02 15:25:00,19.35,19.37,19.3,19.34,989300.0,14.2791,14.2938,14.2422,14.2717,989300.0
2009-04-02 15:30:00,19.34,19.36,19.29,19.29,881800.0,14.2717,14.2864,14.2348,14.2348,881800.0
2009-04-02 15:35:00,19.3,19.33,19.17,19.19,1905500.0,14.2422,14.2643,14.1462,14.161,1905500.0
2009-04-02 15:40:00,19.19,19.26,19.15,19.17,1703000.0,14.161,14.2126,14.1315,14.1462,1703000.0
2009-04-02 15:45:00,19.17,19.18,19.01,19.12,3101300.0,14.1462,14.1536,14.0282,14.1093,3101300.0
2009-04-02 15:50:00,19.12,19.16,19.01,19.05,2728100.0,14.1093,14.1388,14.0282,14.0577,2728100.0
2009-04-02 15:55:00,19.06,19.24,19.0,19.18,4100400.0,14.065,14.1979,14.0208,14.1536,4100400.0
2009-04-03 09:30:00,19.13,19.15,18.9,18.96,2132500.0,14.1167,14.1315,13.947,13.9913,2132500.0
2009-04-03 09:35:00,18.96,19.01,18.93,18.97,1508500.0,13.9913,14.0282,13.9691,13.9986,1508500.0
2009-04-03 09:40:00,18.97,19.03,18.96,19.0,1484700.0,13.9986,14.0429,13.9913,14.0208,1484700.0
2009-04-03 09:45:00,19.0,19.0,18.86,18.86,2448000.0,14.0208,14.0208,13.9175,13.9175,2448000.0
2009-04-03 09:50:00,18.86,18.86,18.77,18.79,1283100.0,13.9175,13.9175,13.851,13.8658,1283100.0
2009-04-03 09:55:00,18.79,18.8,18.7,18.75,1167500.0,13.8658,13.8732,13.7994,13.8363,1167500.0
2009-04-03 10:00:00,18.75,18.77,18.65,18.67,1831000.0,13.8363,13.851,13.7625,13.7773,1831000.0
2009-04-03 10:05:00,18.68,18.69,18.61,18.67,1636500.0,13.7846,13.792,13.733,13.7773,1636500.0
2009-04-03 10:10:00,18.68,18.68,18.65,18.67,1113200.0,13.7846,13.7846,13.7625,13.7773,1113200.0
2009-04-03 10:15:00,18.67,18.74,18.66,18.72,1431700.0,13.7773,13.8289,13.7699,13.8142,1431700.0
2009-04-03 10:20:00,18.71,18.74,18.67,18.69,888500.0,13.8068,13.8289,13.7773,13.792,888500.0
2009-04-03 10:25:00,18.69,18.7,18.62,18.62,1018000.0,13.792,13.7994,13.7404,13.7404,1018000.0
2009-04-03 10:30:00,18.62,18.65,18.5,18.52,1525800.0,13.7404,13.7625,13.6518,13.6666,1525800.0
2009-04-03 10:35:00,18.52,18.57,18.5,18.56,1500900.0,13.6666,13.7035,13.6518,13.6961,1500900.0
2009-04-03 10:40:00,18.57,18.6,18.55,18.58,874600.0,13.7035,13.7256,13.6887,13.7108,874600.0
2009-04-03 10:45:00,18.57,18.6,18.56,18.6,829800.0,13.7035,13.7256,13.6961,13.7256,829800.0
2009-04-03 10:50:00,18.59,18.61,18.57,18.6,878000.0,13.7182,13.733,13.7035,13.7256,878000.0
2009-04-03 10:55:00,18.6,18.62,18.55,18.56,880400.0,13.7256,13.7404,13.6887,13.6961,880400.0
2009-04-03 11:00:00,18.56,18.62,18.54,18.58,1724100.0,13.6961,13.7404,13.6813,13.7108,1724100.0
2009-04-03 11:05:00,18.57,18.57,18.52,18.55,1063300.0,13.7035,13.7035,13.6666,13.6887,1063300.0
2009-04-03 11:10:00,18.55,18.55,18.43,18.54,1023500.0,13.6887,13.6887,13.6001,13.6813,1023500.0
2009-04-03 11:15:00,18.55,18.58,18.51,18.58,726100.0,13.6887,13.7108,13.6592,13.7108,726100.0
2009-04-03 11:20:00,18.58,18.6,18.57,18.58,1720500.0,13.7108,13.7256,13.7035,13.7108,1720500.0
2009-04-03 11:25:00,18.59,18.61,18.57,18.6,605400.0,13.7182,13.733,13.7035,13.7256,605400.0
2009-04-03 11:30:00,18.6,18.64,18.59,18.63,381900.0,13.7256,13.7551,13.7182,13.7477,381900.0
2009-04-03 11:35:00,18.64,18.68,18.63,18.67,787600.0,13.7551,13.7846,13.7477,13.7773,787600.0
2009-04-03 11:40:00,18.67,18.67,18.64,18.65,841000.0,13.7773,13.7773,13.7551,13.7625,841000.0
2009-04-03 11:45:00,18.65,18.67,18.6,18.67,921300.0,13.7625,13.7773,13.7256,13.7773,921300.0
2009-04-03 11:50:00,18.67,18.72,18.66,18.68,570200.0,13.7773,13.8142,13.7699,13.7846,570200.0
2009-04-03 11:55:00,18.69,18.69,18.65,18.66,476100.0,13.792,13.792,13.7625,13.7699,476100.0
2009-04-03 12:00:00,18.66,18.75,18.65,18.75,925100.0,13.7699,13.8363,13.7625,13.8363,925100.0
2009-04-03 12:05:00,18.75,18.75,18.7,18.74,751100.0,13.8363,13.8363,13.7994,13.8289,751100.0
2009-04-03 12:10:00,18.74,18.85,18.74,18.85,1215100.0,13.8289,13.9101,13.8289,13.9101,1215100.0
2009-04-03 12:15:00,18.85,18.88,18.79,18.8,1180800.0,13.9101,13.9322,13.8658,13.8732,1180800.0
2009-04-03 12:20:00,18.8,18.81,18.74,18.75,1045700.0,13.8732,13.8806,13.8289,13.8363,1045700.0
2009-04-03 12:25:00,18.75,18.82,18.74,18.81,614400.0,13.8363,13.8879,13.8289,13.8806,614400.0
2009-04-03 12:30:00,18.82,18.85,18.8,18.8,515400.0,13.8879,13.9101,13.8732,13.8732,515400.0
2009-04-03 12:35:00,18.8,18.86,18.8,18.83,513500.0,13.8732,13.9175,13.8732,13.8953,513500.0
2009-04-03 12:40:00,18.82,18.86,18.82,18.85,505100.0,13.8879,13.9175,13.8879,13.9101,505100.0
2009-04-03 12:45:00,18.84,18.86,18.78,18.79,381600.0,13.9027,13.9175,13.8584,13.8658,381600.0
2009-04-03 12:50:00,18.78,18.8,18.72,18.73,561400.0,13.8584,13.8732,13.8142,13.8215,561400.0
2009-04-03 12:55:00,18.73,18.76,18.72,18.75,731100.0,13.8215,13.8437,13.8142,13.8363,731100.0
2009-04-03 13:00:00,18.74,18.79,18.74,18.78,589700.0,13.8289,13.8658,13.8289,13.8584,589700.0
2009-04-03 13:05:00,18.78,18.81,18.75,18.78,868100.0,13.8584,13.8806,13.8363,13.8584,868100.0
2009-04-03 13:10:00,18.78,18.78,18.74,18.76,529700.0,13.8584,13.8584,13.8289,13.8437,529700.0
2009-04-03 13:15:00,18.76,18.78,18.74,18.77,453000.0,13.8437,13.8584,13.8289,13.851,453000.0
2009-04-03 13:20:00,18.76,18.77,18.69,18.7,413400.0,13.8437,13.851,13.792,13.7994,413400.0
2009-04-03 13:25:00,18.72,18.74,18.65,18.73,981700.0,13.8142,13.8289,13.7625,13.8215,981700.0
2009-04-03 13:30:00,18.74,18.75,18.71,18.74,394500.0,13.8289,13.8363,13.8068,13.8289,394500.0
2009-04-03 13:35:00,18.74,18.77,18.72,18.76,322700.0,13.8289,13.851,13.8142,13.8437,322700.0
2009-04-03 13:40:00,18.75,18.76,18.7,18.74,448800.0,13.8363,13.8437,13.7994,13.8289,448800.0
2009-04-03 13:45:00,18.74,18.76,18.74,18.75,252900.0,13.8289,13.8437,13.8289,13.8363,252900.0
2009-04-03 13:50:00,18.75,18.78,18.74,18.77,355300.0,13.8363,13.8584,13.8289,13.851,355300.0
2009-04-03 13:55:00,18.77,18.79,18.72,18.77,813800.0,13.851,13.8658,13.8142,13.851,813800.0
2009-04-03 14:00:00,18.78,18.8,18.74,18.75,340500.0,13.8584,13.8732,13.8289,13.8363,340500.0
2009-04-03 14:05:00,18.74,18.75,18.68,18.69,683800.0,13.8289,13.8363,13.7846,13.792,683800.0
2009-04-03 14:10:00,18.7,18.71,18.69,18.71,309200.0,13.7994,13.8068,13.792,13.8068,309200.0
2009-04-03 14:15:00,18.71,18.74,18.69,18.72,524000.0,13.8068,13.8289,13.792,13.8142,524000.0
2009-04-03 14:20:00,18.72,18.74,18.71,18.73,324300.0,13.8142,13.8289,13.8068,13.8215,324300.0
2009-04-03 14:25:00,18.73,18.81,18.71,18.8,961500.0,13.8215,13.8806,13.8068,13.8732,961500.0
2009-04-03 14:30:00,18.8,18.81,18.75,18.8,776500.0,13.8732,13.8806,13.8363,13.8732,776500.0
2009-04-03 14:35:00,18.8,18.82,18.74,18.76,759700.0,13.8732,13.8879,13.8289,13.8437,759700.0
2009-04-03 14:40:00,18.75,18.8,18.75,18.77,775400.0,13.8363,13.8732,13.8363,13.851,775400.0
2009-04-03 14:45:00,18.77,18.8,18.73,18.73,569900.0,13.851,13.8732,13.8215,13.8215,569900.0
2009-04-03 14:50:00,18.74,18.74,18.7,18.73,1031600.0,13.8289,13.8289,13.7994,13.8215,1031600.0
2009-04-03 14:55:00,18.74,18.79,18.73,18.78,475400.0,13.8289,13.8658,13.8215,13.8584,475400.0
2009-04-03 15:00:00,18.79,18.79,18.72,18.73,426100.0,13.8658,13.8658,13.8142,13.8215,426100.0
2009-04-03 15:05:00,18.72,18.74,18.66,18.68,1031700.0,13.8142,13.8289,13.7699,13.7846,1031700.0
2009-04-03 15:10:00,18.68,18.74,18.68,18.73,1940400.0,13.7846,13.8289,13.7846,13.8215,1940400.0
2009-04-03 15:15:00,18.73,18.73,18.62,18.64,1339100.0,13.8215,13.8215,13.7404,13.7551,1339100.0
2009-04-03 15:20:00,18.63,18.64,18.57,18.61,908400.0,13.7477,13.7551,13.7035,13.733,908400.0
2009-04-03 15:25:00,18.62,18.64,18.56,18.57,806700.0,13.7404,13.7551,13.6961,13.7035,806700.0
2009-04-03 15:30:00,18.57,18.63,18.57,18.61,838200.0,13.7035,13.7477,13.7035,13.733,838200.0
2009-04-03 15:35:00,18.6,18.61,18.51,18.53,1613700.0,13.7256,13.733,13.6592,13.6739,1613700.0
2009-04-03 15:40:00,18.53,18.61,18.52,18.59,1414100.0,13.6739,13.733,13.6666,13.7182,1414100.0
2009-04-03 15:45:00,18.59,18.65,18.57,18.6,1742200.0,13.7182,13.7625,13.7035,13.7256,1742200.0
2009-04-03 15:50:00,18.6,18.66,18.6,18.62,1661200.0,13.7256,13.7699,13.7256,13.7404,1661200.0
2009-04-03 15:55:00,18.62,18.79,18.59,18.77,3530000.0,13.7404,13.8658,13.7182,13.851,3530000.0
2009-04-06 09:30:00,18.56,18.69,18.52,18.55,1295200.0,13.6961,13.792,13.6666,13.6887,1295200.0
2009-04-06 09:35:00,18.54,18.59,18.5,18.51,798500.0,13.6813,13.7182,13.6518,13.6592,798500.0
2009-04-06 09:40:00,18.5,18.51,18.38,18.39,1513600.0,13.6518,13.6592,13.5633,13.5706,1513600.0
2009-04-06 09:45:00,18.38,18.4,18.35,18.37,702900.0,13.5633,13.578,13.5411,13.5559,702900.0
2009-04-06 09:50:00,18.36,18.41,18.26,18.28,952200.0,13.5485,13.5854,13.4747,13.4895,952200.0
2009-04-06 09:55:00,18.27,18.41,18.27,18.38,843600.0,13.4821,13.5854,13.4821,13.5633,843600.0
2009-04-06 10:00:00,18.38,18.51,18.37,18.49,1200900.0,13.5633,13.6592,13.5559,13.6444,1200900.0
2009-04-06 10:05:00,18.49,18.5,18.45,18.5,601700.0,13.6444,13.6518,13.6149,13.6518,601700.0
2009-04-06 10:10:00,18.5,18.5,18.35,18.35,544300.0,13.6518,13.6518,13.5411,13.5411,544300.0
2009-04-06 10:15:00,18.35,18.44,18.34,18.42,805500.0,13.5411,13.6075,13.5337,13.5928,805500.0
2009-04-06 10:20:00,18.42,18.46,18.39,18.46,645300.0,13.5928,13.6223,13.5706,13.6223,645300.0
2009-04-06 10:25:00,18.45,18.47,18.35,18.36,1363900.0,13.6149,13.6297,13.5411,13.5485,1363900.0
2009-04-06 10:30:00,18.35,18.41,18.33,18.41,396300.0,13.5411,13.5854,13.5264,13.5854,396300.0
2009-04-06 10:35:00,18.41,18.46,18.4,18.45,353200.0,13.5854,13.6223,13.578,13.6149,353200.0
2009-04-06 10:40:00,18.45,18.48,18.42,18.42,306200.0,13.6149,13.637,13.5928,13.5928,306200.0
2009-04-06 10:45:00,18.44,18.48,18.4,18.46,357300.0,13.6075,13.637,13.578,13.6223,357300.0
2009-04-06 10:50:00,18.47,18.5,18.46,18.47,255100.0,13.6297,13.6518,13.6223,13.6297,255100.0
2009-04-06 10:55:00,18.48,18.48,18.43,18.46,412100.0,13.637,13.637,13.6001,13.6223,412100.0
2009-04-06 11:00:00,18.46,18.47,18.44,18.45,535000.0,13.6223,13.6297,13.6075,13.6149,535000.0
2009-04-06 11:05:00,18.45,18.46,18.42,18.46,342900.0,13.6149,13.6223,13.5928,13.6223,342900.0
2009-04-06 11:10:00,18.46,18.46,18.43,18.46,391400.0,13.6223,13.6223,13.6001,13.6223,391400.0
2009-04-06 11:15:00,18.46,18.5,18.44,18.49,474500.0,13.6223,13.6518,13.6075,13.6444,474500.0
2009-04-06 11:20:00,18.49,18.54,18.47,18.49,1013500.0,13.6444,13.6813,13.6297,13.6444,1013500.0
2009-04-06 11:25:00,18.49,18.51,18.47,18.47,366000.0,13.6444,13.6592,13.6297,13.6297,366000.0
2009-04-06 11:30:00,18.48,18.51,18.46,18.49,408800.0,13.637,13.6592,13.6223,13.6444,408800.0
2009-04-06 11:35:00,18.49,18.5,18.45,18.46,161900.0,13.6444,13.6518,13.6149,13.6223,161900.0
2009-04-06 11:40:00,18.45,18.46,18.39,18.39,493000.0,13.6149,13.6223,13.5706,13.5706,493000.0
2009-04-06 11:45:00,18.39,18.4,18.36,18.37,305300.0,13.5706,13.578,13.5485,13.5559,305300.0
2009-04-06 11:50:00,18.38,18.39,18.35,18.36,628700.0,13.5633,13.5706,13.5411,13.5485,628700.0
2009-04-06 11:55:00,18.36,18.39,18.35,18.39,185500.0,13.5485,13.5706,13.5411,13.5706,185500.0
2009-04-06 12:00:00,18.39,18.45,18.38,18.45,433500.0,13.5706,13.6149,13.5633,13.6149,433500.0
2009-04-06 12:05:00,18.45,18.48,18.43,18.48,327900.0,13.6149,13.637,13.6001,13.637,327900.0
2009-04-06 12:10:00,18.48,18.48,18.43,18.43,254100.0,13.637,13.637,13.6001,13.6001,254100.0
2009-04-06 12:15:00,18.43,18.43,18.36,18.4,412900.0,13.6001,13.6001,13.5485,13.578,412900.0
2009-04-06 12:20:00,18.41,18.41,18.38,18.39,267400.0,13.5854,13.5854,13.5633,13.5706,267400.0
2009-04-06 12:25:00,18.39,18.4,18.36,18.37,352600.0,13.5706,13.578,13.5485,13.5559,352600.0
2009-04-06 12:30:00,18.38,18.38,18.35,18.37,253500.0,13.5633,13.5633,13.5411,13.5559,253500.0
2009-04-06 12:35:00,18.37,18.37,18.35,18.37,228700.0,13.5559,13.5559,13.5411,13.5559,228700.0
2009-04-06 12:40:00,18.36,18.41,18.36,18.39,254300.0,13.5485,13.5854,13.5485,13.5706,254300.0
2009-04-06 12:45:00,18.4,18.42,18.39,18.41,225100.0,13.578,13.5928,13.5706,13.5854,225100.0
2009-04-06 12:50:00,18.41,18.41,18.38,18.4,701500.0,13.5854,13.5854,13.5633,13.578,701500.0
2009-04-06 12:55:00,18.4,18.41,18.39,18.4,568600.0,13.578,13.5854,13.5706,13.578,568600.0
2009-04-06 13:00:00,18.4,18.43,18.39,18.42,843700.0,13.578,13.6001,13.5706,13.5928,843700.0
2009-04-06 13:05:00,18.42,18.43,18.38,18.38,332300.0,13.5928,13.6001,13.5633,13.5633,332300.0
2009-04-06 13:10:00,18.38,18.44,18.38,18.42,205200.0,13.5633,13.6075,13.5633,13.5928,205200.0
2009-04-06 13:15:00,18.42,18.44,18.37,18.39,329600.0,13.5928,13.6075,13.5559,13.5706,329600.0
2009-04-06 13:20:00,18.39,18.46,18.39,18.43,357300.0,13.5706,13.6223,13.5706,13.6001,357300.0
2009-04-06 13:25:00,18.44,18.44,18.38,18.4,225300.0,13.6075,13.6075,13.5633,13.578,225300.0
2009-04-06 13:30:00,18.41,18.41,18.38,18.38,166300.0,13.5854,13.5854,13.5633,13.5633,166300.0
2009-04-06 13:35:00,18.38,18.41,18.38,18.41,296600.0,13.5633,13.5854,13.5633,13.5854,296600.0
2009-04-06 13:40:00,18.4,18.45,18.4,18.45,637500.0,13.578,13.6149,13.578,13.6149,637500.0
2009-04-06 13:45:00,18.45,18.56,18.44,18.55,704600.0,13.6149,13.6961,13.6075,13.6887,704600.0
2009-04-06 13:50:00,18.55,18.55,18.49,18.5,647600.0,13.6887,13.6887,13.6444,13.6518,647600.0
2009-04-06 13:55:00,18.5,18.52,18.47,18.48,410500.0,13.6518,13.6666,13.6297,13.637,410500.0
2009-04-06 14:00:00,18.48,18.53,18.48,18.49,425900.0,13.637,13.6739,13.637,13.6444,425900.0
2009-04-06 14:05:00,18.5,18.54,18.49,18.54,434800.0,13.6518,13.6813,13.6444,13.6813,434800.0
2009-04-06 14:10:00,18.53,18.56,18.47,18.51,520900.0,13.6739,13.6961,13.6297,13.6592,520900.0
2009-04-06 14:15:00,18.51,18.51,18.46,18.5,344900.0,13.6592,13.6592,13.6223,13.6518,344900.0
2009-04-06 14:20:00,18.49,18.52,18.47,18.52,360800.0,13.6444,13.6666,13.6297,13.6666,360800.0
2009-04-06 14:25:00,18.51,18.54,18.49,18.5,410000.0,13.6592,13.6813,13.6444,13.6518,410000.0
2009-04-06 14:30:00,18.5,18.54,18.46,18.48,552300.0,13.6518,13.6813,13.6223,13.637,552300.0
2009-04-06 14:35:00,18.48,18.49,18.45,18.47,402500.0,13.637,13.6444,13.6149,13.6297,402500.0
2009-04-06 14:40:00,18.46,18.49,18.44,18.46,487800.0,13.6223,13.6444,13.6075,13.6223,487800.0
2009-04-06 14:45:00,18.46,18.51,18.44,18.5,579900.0,13.6223,13.6592,13.6075,13.6518,579900.0
2009-04-06 14:50:00,18.49,18.59,18.49,18.57,597800.0,13.6444,13.7182,13.6444,13.7035,597800.0
2009-04-06 14:55:00,18.57,18.59,18.55,18.56,504100.0,13.7035,13.7182,13.6887,13.6961,504100.0
2009-04-06 15:00:00,18.56,18.57,18.53,18.56,422000.0,13.6961,13.7035,13.6739,13.6961,422000.0
2009-04-06 15:05:00,18.56,18.59,18.51,18.53,503300.0,13.6961,13.7182,13.6592,13.6739,503300.0
2009-04-06 15:10:00,18.53,18.55,18.46,18.48,609200.0,13.6739,13.6887,13.6223,13.637,609200.0
2009-04-06 15:15:00,18.48,18.62,18.48,18.59,779300.0,13.637,13.7404,13.637,13.7182,779300.0
2009-04-06 15:20:00,18.59,18.61,18.56,18.59,658300.0,13.7182,13.733,13.6961,13.7182,658300.0
2009-04-06 15:25:00,18.6,18.63,18.55,18.58,713000.0,13.7256,13.7477,13.6887,13.7108,713000.0
2009-04-06 15:30:00,18.58,18.63,18.55,18.62,818800.0,13.7108,13.7477,13.6887,13.7404,818800.0
2009-04-06 15:35:00,18.63,18.63,18.53,18.53,797300.0,13.7477,13.7477,13.6739,13.6739,797300.0
2009-04-06 15:40:00,18.54,18.61,18.53,18.58,754900.0,13.6813,13.733,13.6739,13.7108,754900.0
2009-04-06 15:45:00,18.57,18.61,18.55,18.59,839700.0,13.7035,13.733,13.6887,13.7182,839700.0
2009-04-06 15:50:00,18.6,18.72,18.6,18.72,1451200.0,13.7256,13.8142,13.7256,13.8142,1451200.0
2009-04-06 15:55:00,18.72,18.75,18.68,18.74,1933700.0,13.8142,13.8363,13.7846,13.8289,1933700.0
2009-04-07 09:30:00,18.77,19.0,18.75,18.95,3154500.0,13.851,14.0208,13.8363,13.9839,3154500.0
2009-04-07 09:35:00,18.94,18.96,18.81,18.91,2002700.0,13.9765,13.9913,13.8806,13.9544,2002700.0
2009-04-07 09:40:00,18.91,18.99,18.9,18.98,1557800.0,13.9544,14.0134,13.947,14.006,1557800.0
2009-04-07 09:45:00,18.98,19.04,18.93,19.02,1656500.0,14.006,14.0503,13.9691,14.0355,1656500.0
2009-04-07 09:50:00,19.03,19.14,19.02,19.1,1516400.0,14.0429,14.1241,14.0355,14.0946,1516400.0
2009-04-07 09:55:00,19.09,19.12,19.05,19.09,1416100.0,14.0872,14.1093,14.0577,14.0872,1416100.0
2009-04-07 10:00:00,19.09,19.1,18.98,18.99,876200.0,14.0872,14.0946,14.006,14.0134,876200.0
2009-04-07 10:05:00,18.99,19.05,18.98,19.0,864400.0,14.0134,14.0577,14.006,14.0208,864400.0
2009-04-07 10:10:00,19.0,19.07,19.0,19.04,699900.0,14.0208,14.0724,14.0208,14.0503,699900.0
2009-04-07 10:15:00,19.05,19.06,19.0,19.01,641300.0,14.0577,14.065,14.0208,14.0282,641300.0
2009-04-07 10:20:00,19.01,19.08,19.01,19.03,708300.0,14.0282,14.0798,14.0282,14.0429,708300.0
2009-04-07 10:25:00,19.03,19.1,19.03,19.07,1180400.0,14.0429,14.0946,14.0429,14.0724,1180400.0
2009-04-07 10:30:00,19.05,19.08,19.01,19.01,986400.0,14.0577,14.0798,14.0282,14.0282,986400.0
2009-04-07 10:35:00,19.01,19.02,18.99,19.01,1054000.0,14.0282,14.0355,14.0134,14.0282,1054000.0
2009-04-07 10:40:00,19.02,19.02,18.96,18.98,1158100.0,14.0355,14.0355,13.9913,14.006,1158100.0
2009-04-07 10:45:00,18.98,19.05,18.98,19.02,839000.0,14.006,14.0577,14.006,14.0355,839000.0
2009-04-07 10:50:00,19.02,19.04,19.0,19.04,392000.0,14.0355,14.0503,14.0208,14.0503,392000.0
2009-04-07 10:55:00,19.03,19.04,18.99,19.03,605200.0,14.0429,14.0503,14.0134,14.0429,605200.0
2009-04-07 11:00:00,19.03,19.04,18.99,19.01,458200.0,14.0429,14.0503,14.0134,14.0282,458200.0
2009-04-07 11:05:00,19.01,19.02,18.99,19.01,411100.0,14.0282,14.0355,14.0134,14.0282,411100.0
2009-04-07 11:10:00,19.01,19.05,19.01,19.02,347400.0,14.0282,14.0577,14.0282,14.0355,347400.0
2009-04-07 11:15:00,19.02,19.04,19.01,19.02,376400.0,14.0355,14.0503,14.0282,14.0355,376400.0
2009-04-07 11:20:00,19.02,19.04,19.0,19.01,261800.0,14.0355,14.0503,14.0208,14.0282,261800.0
2009-04-07 11:25:00,19.02,19.04,18.99,19.03,424000.0,14.0355,14.0503,14.0134,14.0429,424000.0
2009-04-07 11:30:00,19.02,19.06,19.01,19.04,330300.0,14.0355,14.065,14.0282,14.0503,330300.0
2009-04-07 11:35:00,19.04,19.05,18.99,19.0,695500.0,14.0503,14.0577,14.0134,14.0208,695500.0
2009-04-07 11:40:00,19.01,19.01,18.99,18.99,547000.0,14.0282,14.0282,14.0134,14.0134,547000.0
2009-04-07 11:45:00,18.99,19.02,18.99,19.0,460200.0,14.0134,14.0355,14.0134,14.0208,460200.0
2009-04-07 11:50:00,18.99,19.01,18.98,18.99,835100.0,14.0134,14.0282,14.006,14.0134,835100.0
2009-04-07 11:55:00,19.0,19.01,18.97,19.01,501600.0,14.0208,14.0282,13.9986,14.0282,501600.0
2009-04-07 12:00:00,19.01,19.03,19.0,19.01,532600.0,14.0282,14.0429,14.0208,14.0282,532600.0
2009-04-07 12:05:00,19.01,19.05,19.0,19.03,607400.0,14.0282,14.0577,14.0208,14.0429,607400.0
2009-04-07 12:10:00,19.03,19.05,19.0,19.04,843900.0,14.0429,14.0577,14.0208,14.0503,843900.0
2009-04-07 12:15:00,19.05,19.05,19.03,19.04,471300.0,14.0577,14.0577,14.0429,14.0503,471300.0
2009-04-07 12:20:00,19.04,19.05,19.02,19.03,127100.0,14.0503,14.0577,14.0355,14.0429,127100.0
2009-04-07 12:25:00,19.02,19.02,18.98,19.01,565400.0,14.0355,14.0355,14.006,14.0282,565400.0
2009-04-07 12:30:00,19.0,19.02,18.98,18.98,534600.0,14.0208,14.0355,14.006,14.006,534600.0
2009-04-07 12:35:00,18.99,18.99,18.91,18.91,705600.0,14.0134,14.0134,13.9544,13.9544,705600.0
2009-04-07 12:40:00,18.92,18.99,18.92,18.98,329700.0,13.9617,14.0134,13.9617,14.006,329700.0
2009-04-07 12:45:00,18.99,19.0,18.98,18.99,211500.0,14.0134,14.0208,14.006,14.0134,211500.0
2009-04-07 12:50:00,18.99,19.01,18.97,18.98,318300.0,14.0134,14.0282,13.9986,14.006,318300.0
2009-04-07 12:55:00,18.98,18.99,18.97,18.98,185500.0,14.006,14.0134,13.9986,14.006,185500.0
2009-04-07 13:00:00,18.98,18.99,18.95,18.95,443300.0,14.006,14.0134,13.9839,13.9839,443300.0
2009-04-07 13:05:00,18.96,18.98,18.92,18.93,826500.0,13.9913,14.006,13.9617,13.9691,826500.0
2009-04-07 13:10:00,18.94,18.96,18.9,18.91,784600.0,13.9765,13.9913,13.947,13.9544,784600.0
2009-04-07 13:15:00,18.91,18.92,18.88,18.91,1242900.0,13.9544,13.9617,13.9322,13.9544,1242900.0
2009-04-07 13:20:00,18.9,18.91,18.85,18.88,778700.0,13.947,13.9544,13.9101,13.9322,778700.0
2009-04-07 13:25:00,18.88,18.89,18.82,18.83,297800.0,13.9322,13.9396,13.8879,13.8953,297800.0
2009-04-07 13:30:00,18.82,18.83,18.72,18.75,759000.0,13.8879,13.8953,13.8142,13.8363,759000.0
2009-04-07 13:35:00,18.75,18.78,18.73,18.74,1000800.0,13.8363,13.8584,13.8215,13.8289,1000800.0
2009-04-07 13:40:00,18.74,18.78,18.74,18.75,719200.0,13.8289,13.8584,13.8289,13.8363,719200.0
2009-04-07 13:45:00,18.75,18.76,18.72,18.73,455800.0,13.8363,13.8437,13.8142,13.8215,455800.0
2009-04-07 13:50:00,18.72,18.79,18.7,18.77,635500.0,13.8142,13.8658,13.7994,13.851,635500.0
2009-04-07 13:55:00,18.77,18.79,18.76,18.76,357600.0,13.851,13.8658,13.8437,13.8437,357600.0
2009-04-07 14:00:00,18.76,18.76,18.69,18.7,494500.0,13.8437,13.8437,13.792,13.7994,494500.0
2009-04-07 14:05:00,18.69,18.72,18.65,18.72,695100.0,13.792,13.8142,13.7625,13.8142,695100.0
2009-04-07 14:10:00,18.71,18.74,18.68,18.74,490700.0,13.8068,13.8289,13.7846,13.8289,490700.0
2009-04-07 14:15:00,18.73,18.74,18.69,18.69,374700.0,13.8215,13.8289,13.792,13.792,374700.0
2009-04-07 14:20:00,18.7,18.71,18.65,18.65,381500.0,13.7994,13.8068,13.7625,13.7625,381500.0
2009-04-07 14:25:00,18.65,18.71,18.65,18.69,448500.0,13.7625,13.8068,13.7625,13.792,448500.0
2009-04-07 14:30:00,18.7,18.7,18.66,18.69,342000.0,13.7994,13.7994,13.7699,13.792,342000.0
2009-04-07 14:35:00,18.68,18.69,18.66,18.68,286400.0,13.7846,13.792,13.7699,13.7846,286400.0
2009-04-07 14:40:00,18.68,18.68,18.63,18.63,766000.0,13.7846,13.7846,13.7477,13.7477,766000.0
2009-04-07 14:45:00,18.64,18.67,18.63,18.64,388400.0,13.7551,13.7773,13.7477,13.7551,388400.0
2009-04-07 14:50:00,18.64,18.71,18.64,18.7,875400.0,13.7551,13.8068,13.7551,13.7994,875400.0
2009-04-07 14:55:00,18.71,18.77,18.7,18.77,589200.0,13.8068,13.851,13.7994,13.851,589200.0
2009-04-07 15:00:00,18.76,18.78,18.72,18.72,755400.0,13.8437,13.8584,13.8142,13.8142,755400.0
2009-04-07 15:05:00,18.73,18.75,18.7,18.75,711400.0,13.8215,13.8363,13.7994,13.8363,711400.0
2009-04-07 15:10:00,18.75,18.8,18.74,18.77,771200.0,13.8363,13.8732,13.8289,13.851,771200.0
2009-04-07 15:15:00,18.77,18.82,18.76,18.81,1042300.0,13.851,13.8879,13.8437,13.8806,1042300.0
2009-04-07 15:20:00,18.8,18.81,18.77,18.8,557900.0,13.8732,13.8806,13.851,13.8732,557900.0
2009-04-07 15:25:00,18.8,18.81,18.74,18.75,856800.0,13.8732,13.8806,13.8289,13.8363,856800.0
2009-04-07 15:30:00,18.74,18.83,18.74,18.81,799800.0,13.8289,13.8953,13.8289,13.8806,799800.0
2009-04-07 15:35:00,18.82,18.82,18.75,18.81,772500.0,13.8879,13.8879,13.8363,13.8806,772500.0
2009-04-07 15:40:00,18.8,18.92,18.77,18.9,1595500.0,13.8732,13.9617,13.851,13.947,1595500.0
2009-04-07 15:45:00,18.91,18.94,18.89,18.89,1114200.0,13.9544,13.9765,13.9396,13.9396,1114200.0
2009-04-07 15:50:00,18.89,18.93,18.85,18.86,1781500.0,13.9396,13.9691,13.9101,13.9175,1781500.0
2009-04-07 15:55:00,18.86,18.87,18.71,18.71,3588200.0,13.9175,13.9248,13.8068,13.8068,3588200.0
2009-04-08 09:30:00,18.95,19.1,18.94,19.08,1307600.0,13.9839,14.0946,13.9765,14.0798,1307600.0
2009-04-08 09:35:00,19.08,19.16,19.07,19.09,1319300.0,14.0798,14.1388,14.0724,14.0872,1319300.0
2009-04-08 09:40:00,19.1,19.16,19.08,19.13,668200.0,14.0946,14.1388,14.0798,14.1167,668200.0
2009-04-08 09:45:00,19.14,19.2,19.13,19.18,731100.0,14.1241,14.1684,14.1167,14.1536,731100.0
2009-04-08 09:50:00,19.18,19.21,19.18,19.2,489900.0,14.1536,14.1757,14.1536,14.1684,489900.0
2009-04-08 09:55:00,19.2,19.28,19.19,19.27,673900.0,14.1684,14.2274,14.161,14.22,673900.0
2009-04-08 10:00:00,19.27,19.27,19.19,19.19,577900.0,14.22,14.22,14.161,14.161,577900.0
2009-04-08 10:05:00,19.2,19.26,19.18,19.26,524100.0,14.1684,14.2126,14.1536,14.2126,524100.0
2009-04-08 10:10:00,19.25,19.29,19.23,19.29,641100.0,14.2053,14.2348,14.1905,14.2348,641100.0
2009-04-08 10:15:00,19.28,19.31,19.24,19.24,534800.0,14.2274,14.2495,14.1979,14.1979,534800.0
2009-04-08 10:20:00,19.24,19.26,19.12,19.14,1122600.0,14.1979,14.2126,14.1093,14.1241,1122600.0
2009-04-08 10:25:00,19.14,19.15,19.06,19.11,428600.0,14.1241,14.1315,14.065,14.1019,428600.0
2009-04-08 10:30:00,19.11,19.15,19.1,19.15,375800.0,14.1019,14.1315,14.0946,14.1315,375800.0
2009-04-08 10:35:00,19.16,19.19,19.08,19.1,593200.0,14.1388,14.161,14.0798,14.0946,593200.0
2009-04-08 10:40:00,19.1,19.14,19.08,19.14,535000.0,14.0946,14.1241,14.0798,14.1241,535000.0
2009-04-08 10:45:00,19.14,19.14,19.04,19.05,404500.0,14.1241,14.1241,14.0503,14.0577,404500.0
2009-04-08 10:50:00,19.06,19.08,19.02,19.07,557700.0,14.065,14.0798,14.0355,14.0724,557700.0
2009-04-08 10:55:00,19.07,19.09,19.05,19.09,419000.0,14.0724,14.0872,14.0577,14.0872,419000.0
2009-04-08 11:00:00,19.09,19.13,19.08,19.09,418600.0,14.0872,14.1167,14.0798,14.0872,418600.0
2009-04-08 11:05:00,19.09,19.11,19.08,19.09,216100.0,14.0872,14.1019,14.0798,14.0872,216100.0
2009-04-08 11:10:00,19.08,19.17,19.07,19.17,873200.0,14.0798,14.1462,14.0724,14.1462,873200.0
2009-04-08 11:15:00,19.17,19.29,19.17,19.28,1341000.0,14.1462,14.2348,14.1462,14.2274,1341000.0
2009-04-08 11:20:00,19.28,19.4,19.27,19.36,2360600.0,14.2274,14.3159,14.22,14.2864,2360600.0
2009-04-08 11:25:00,19.37,19.43,19.32,19.38,898700.0,14.2938,14.3381,14.2569,14.3012,898700.0
2009-04-08 11:30:00,19.38,19.39,19.36,19.36,356900.0,14.3012,14.3086,14.2864,14.2864,356900.0
2009-04-08 11:35:00,19.37,19.4,19.35,19.39,566400.0,14.2938,14.3159,14.2791,14.3086,566400.0
2009-04-08 11:40:00,19.39,19.43,19.37,19.43,826100.0,14.3086,14.3381,14.2938,14.3381,826100.0
2009-04-08 11:45:00,19.42,19.47,19.42,19.45,1354600.0,14.3307,14.3676,14.3307,14.3528,1354600.0
2009-04-08 11:50:00,19.45,19.47,19.43,19.46,436600.0,14.3528,14.3676,14.3381,14.3602,436600.0
2009-04-08 11:55:00,19.45,19.46,19.41,19.41,580100.0,14.3528,14.3602,14.3233,14.3233,580100.0
2009-04-08 12:00:00,19.42,19.42,19.37,19.42,452400.0,14.3307,14.3307,14.2938,14.3307,452400.0
2009-04-08 12:05:00,19.42,19.44,19.34,19.34,844500.0,14.3307,14.3455,14.2717,14.2717,844500.0
2009-04-08 12:10:00,19.34,19.36,19.3,19.3,763200.0,14.2717,14.2864,14.2422,14.2422,763200.0
2009-04-08 12:15:00,19.3,19.37,19.29,19.36,736500.0,14.2422,14.2938,14.2348,14.2864,736500.0
2009-04-08 12:20:00,19.35,19.4,19.35,19.38,749100.0,14.2791,14.3159,14.2791,14.3012,749100.0
2009-04-08 12:25:00,19.38,19.38,19.36,19.38,281300.0,14.3012,14.3012,14.2864,14.3012,281300.0
2009-04-08 12:30:00,19.38,19.38,19.37,19.37,188900.0,14.3012,14.3012,14.2938,14.2938,188900.0
2009-04-08 12:35:00,19.37,19.42,19.36,19.4,667500.0,14.2938,14.3307,14.2864,14.3159,667500.0
2009-04-08 12:40:00,19.41,19.51,19.39,19.5,1220700.0,14.3233,14.3971,14.3086,14.3897,1220700.0
2009-04-08 12:45:00,19.5,19.59,19.45,19.56,1619600.0,14.3897,14.4562,14.3528,14.434,1619600.0
2009-04-08 12:50:00,19.57,19.6,19.52,19.53,533600.0,14.4414,14.4635,14.4045,14.4119,533600.0
2009-04-08 12:55:00,19.53,19.62,19.52,19.58,681800.0,14.4119,14.4783,14.4045,14.4488,681800.0
2009-04-08 13:00:00,19.58,19.59,19.51,19.52,301900.0,14.4488,14.4562,14.3971,14.4045,301900.0
2009-04-08 13:05:00,19.52,19.56,19.51,19.52,517900.0,14.4045,14.434,14.3971,14.4045,517900.0
2009-04-08 13:10:00,19.52,19.53,19.45,19.45,393900.0,14.4045,14.4119,14.3528,14.3528,393900.0
2009-04-08 13:15:00,19.46,19.49,19.45,19.46,279000.0,14.3602,14.3824,14.3528,14.3602,279000.0
2009-04-08 13:20:00,19.46,19.5,19.45,19.49,273300.0,14.3602,14.3897,14.3528,14.3824,273300.0
2009-04-08 13:25:00,19.49,19.51,19.48,19.49,313200.0,14.3824,14.3971,14.375,14.3824,313200.0
2009-04-08 13:30:00,19.49,19.52,19.48,19.5,677400.0,14.3824,14.4045,14.375,14.3897,677400.0
2009-04-08 13:35:00,19.51,19.51,19.43,19.43,351500.0,14.3971,14.3971,14.3381,14.3381,351500.0
2009-04-08 13:40:00,19.44,19.48,19.42,19.47,249300.0,14.3455,14.375,14.3307,14.3676,249300.0
2009-04-08 13:45:00,19.47,19.47,19.42,19.43,334100.0,14.3676,14.3676,14.3307,14.3381,334100.0
2009-04-08 13:50:00,19.44,19.45,19.42,19.42,232600.0,14.3455,14.3528,14.3307,14.3307,232600.0
2009-04-08 13:55:00,19.43,19.43,19.4,19.42,626300.0,14.3381,14.3381,14.3159,14.3307,626300.0
2009-04-08 14:00:00,19.42,19.42,19.32,19.33,908500.0,14.3307,14.3307,14.2569,14.2643,908500.0
2009-04-08 14:05:00,19.33,19.38,19.27,19.27,491000.0,14.2643,14.3012,14.22,14.22,491000.0
2009-04-08 14:10:00,19.28,19.35,19.27,19.32,607600.0,14.2274,14.2791,14.22,14.2569,607600.0
2009-04-08 14:15:00,19.32,19.33,19.23,19.24,430800.0,14.2569,14.2643,14.1905,14.1979,430800.0
2009-04-08 14:20:00,19.25,19.27,19.22,19.22,373000.0,14.2053,14.22,14.1831,14.1831,373000.0
2009-04-08 14:25:00,19.22,19.29,19.22,19.29,366400.0,14.1831,14.2348,14.1831,14.2348,366400.0
2009-04-08 14:30:00,19.29,19.32,19.28,19.32,696600.0,14.2348,14.2569,14.2274,14.2569,696600.0
2009-04-08 14:35:00,19.31,19.36,19.3,19.3,472900.0,14.2495,14.2864,14.2422,14.2422,472900.0
2009-04-08 14:40:00,19.3,19.36,19.26,19.32,711100.0,14.2422,14.2864,14.2126,14.2569,711100.0
2009-04-08 14:45:00,19.32,19.33,19.29,19.29,292400.0,14.2569,14.2643,14.2348,14.2348,292400.0
2009-04-08 14:50:00,19.3,19.3,19.22,19.26,775600.0,14.2422,14.2422,14.1831,14.2126,775600.0
2009-04-08 14:55:00,19.27,19.27,19.21,19.24,725300.0,14.22,14.22,14.1757,14.1979,725300.0
2009-04-08 15:00:00,19.25,19.25,19.15,19.18,814800.0,14.2053,14.2053,14.1315,14.1536,814800.0
2009-04-08 15:05:00,19.18,19.22,19.15,19.19,696800.0,14.1536,14.1831,14.1315,14.161,696800.0
2009-04-08 15:10:00,19.19,19.24,19.16,19.22,554500.0,14.161,14.1979,14.1388,14.1831,554500.0
2009-04-08 15:15:00,19.23,19.25,19.2,19.22,316200.0,14.1905,14.2053,14.1684,14.1831,316200.0
2009-04-08 15:20:00,19.23,19.23,19.17,19.18,664900.0,14.1905,14.1905,14.1462,14.1536,664900.0
2009-04-08 15:25:00,19.18,19.2,19.15,19.15,616800.0,14.1536,14.1684,14.1315,14.1315,616800.0
2009-04-08 15:30:00,19.15,19.21,19.14,19.19,1057600.0,14.1315,14.1757,14.1241,14.161,1057600.0
2009-04-08 15:35:00,19.19,19.22,19.17,19.21,648200.0,14.161,14.1831,14.1462,14.1757,648200.0
2009-04-08 15:40:00,19.21,19.21,19.19,19.2,459100.0,14.1757,14.1757,14.161,14.1684,459100.0
2009-04-08 15:45:00,19.21,19.24,19.17,19.18,877600.0,14.1757,14.1979,14.1462,14.1536,877600.0
2009-04-08 15:50:00,19.18,19.23,19.16,19.17,1183100.0,14.1536,14.1905,14.1388,14.1462,1183100.0
2009-04-08 15:55:00,19.18,19.26,19.17,19.22,2711400.0,14.1536,14.2126,14.1462,14.1831,2711400.0
2009-04-09 09:30:00,19.44,19.48,19.39,19.45,1349900.0,14.3455,14.375,14.3086,14.3528,1349900.0
2009-04-09 09:35:00,19.45,19.5,19.41,19.42,814400.0,14.3528,14.3897,14.3233,14.3307,814400.0
2009-04-09 09:40:00,19.42,19.43,19.3,19.33,1056900.0,14.3307,14.3381,14.2422,14.2643,1056900.0
2009-04-09 09:45:00,19.32,19.37,19.25,19.36,1182000.0,14.2569,14.2938,14.2053,14.2864,1182000.0
2009-04-09 09:50:00,19.37,19.56,19.37,19.56,1405400.0,14.2938,14.434,14.2938,14.434,1405400.0
2009-04-09 09:55:00,19.55,19.69,19.55,19.67,963300.0,14.4266,14.5299,14.4266,14.5152,963300.0
2009-04-09 10:00:00,19.66,19.7,19.64,19.65,670800.0,14.5078,14.5373,14.4931,14.5004,670800.0
2009-04-09 10:05:00,19.64,19.69,19.63,19.68,648100.0,14.4931,14.5299,14.4857,14.5226,648100.0
2009-04-09 10:10:00,19.68,19.68,19.65,19.67,351100.0,14.5226,14.5226,14.5004,14.5152,351100.0
2009-04-09 10:15:00,19.68,19.69,19.63,19.65,696400.0,14.5226,14.5299,14.4857,14.5004,696400.0
2009-04-09 10:20:00,19.65,19.67,19.58,19.6,1413300.0,14.5004,14.5152,14.4488,14.4635,1413300.0
2009-04-09 10:25:00,19.6,19.64,19.55,19.57,768800.0,14.4635,14.4931,14.4266,14.4414,768800.0
2009-04-09 10:30:00,19.57,19.6,19.45,19.49,1171300.0,14.4414,14.4635,14.3528,14.3824,1171300.0
2009-04-09 10:35:00,19.48,19.56,19.48,19.51,955000.0,14.375,14.434,14.375,14.3971,955000.0
2009-04-09 10:40:00,19.51,19.58,19.43,19.45,925900.0,14.3971,14.4488,14.3381,14.3528,925900.0
2009-04-09 10:45:00,19.45,19.46,19.41,19.44,778400.0,14.3528,14.3602,14.3233,14.3455,778400.0
2009-04-09 10:50:00,19.45,19.46,19.4,19.41,575300.0,14.3528,14.3602,14.3159,14.3233,575300.0
2009-04-09 10:55:00,19.41,19.44,19.38,19.39,755800.0,14.3233,14.3455,14.3012,14.3086,755800.0
2009-04-09 11:00:00,19.4,19.45,19.39,19.43,522800.0,14.3159,14.3528,14.3086,14.3381,522800.0
2009-04-09 11:05:00,19.43,19.43,19.4,19.41,174200.0,14.3381,14.3381,14.3159,14.3233,174200.0
2009-04-09 11:10:00,19.41,19.48,19.4,19.45,509600.0,14.3233,14.375,14.3159,14.3528,509600.0
2009-04-09 11:15:00,19.44,19.46,19.42,19.44,472900.0,14.3455,14.3602,14.3307,14.3455,472900.0
2009-04-09 11:20:00,19.44,19.44,19.38,19.38,222400.0,14.3455,14.3455,14.3012,14.3012,222400.0
2009-04-09 11:25:00,19.38,19.39,19.25,19.28,982100.0,14.3012,14.3086,14.2053,14.2274,982100.0
2009-04-09 11:30:00,19.28,19.29,19.22,19.27,1081300.0,14.2274,14.2348,14.1831,14.22,1081300.0
2009-04-09 11:35:00,19.27,19.33,19.27,19.29,505800.0,14.22,14.2643,14.22,14.2348,505800.0
2009-04-09 11:40:00,19.28,19.29,19.24,19.24,454000.0,14.2274,14.2348,14.1979,14.1979,454000.0
2009-04-09 11:45:00,19.24,19.31,19.22,19.31,432800.0,14.1979,14.2495,14.1831,14.2495,432800.0
2009-04-09 11:50:00,19.31,19.33,19.3,19.33,188400.0,14.2495,14.2643,14.2422,14.2643,188400.0
2009-04-09 11:55:00,19.32,19.39,19.32,19.39,251600.0,14.2569,14.3086,14.2569,14.3086,251600.0
2009-04-09 12:00:00,19.39,19.4,19.36,19.36,372300.0,14.3086,14.3159,14.2864,14.2864,372300.0
2009-04-09 12:05:00,19.36,19.41,19.35,19.41,217100.0,14.2864,14.3233,14.2791,14.3233,217100.0
2009-04-09 12:10:00,19.41,19.43,19.39,19.4,381900.0,14.3233,14.3381,14.3086,14.3159,381900.0
2009-04-09 12:15:00,19.4,19.41,19.35,19.39,263600.0,14.3159,14.3233,14.2791,14.3086,263600.0
2009-04-09 12:20:00,19.39,19.41,19.38,19.4,156500.0,14.3086,14.3233,14.3012,14.3159,156500.0
2009-04-09 12:25:00,19.41,19.43,19.4,19.43,135500.0,14.3233,14.3381,14.3159,14.3381,135500.0
2009-04-09 12:30:00,19.43,19.45,19.41,19.42,270800.0,14.3381,14.3528,14.3233,14.3307,270800.0
2009-04-09 12:35:00,19.41,19.43,19.41,19.42,176900.0,14.3233,14.3381,14.3233,14.3307,176900.0
2009-04-09 12:40:00,19.41,19.42,19.41,19.42,200200.0,14.3233,14.3307,14.3233,14.3307,200200.0
2009-04-09 12:45:00,19.41,19.42,19.38,19.39,307500.0,14.3233,14.3307,14.3012,14.3086,307500.0
2009-04-09 12:50:00,19.38,19.41,19.37,19.4,427700.0,14.3012,14.3233,14.2938,14.3159,427700.0
2009-04-09 12:55:00,19.4,19.43,19.4,19.4,221700.0,14.3159,14.3381,14.3159,14.3159,221700.0
2009-04-09 13:00:00,19.4,19.42,19.4,19.41,137400.0,14.3159,14.3307,14.3159,14.3233,137400.0
2009-04-09 13:05:00,19.4,19.46,19.4,19.46,313300.0,14.3159,14.3602,14.3159,14.3602,313300.0
2009-04-09 13:10:00,19.46,19.47,19.45,19.45,264500.0,14.3602,14.3676,14.3528,14.3528,264500.0
2009-04-09 13:15:00,19.45,19.51,19.45,19.5,639700.0,14.3528,14.3971,14.3528,14.3897,639700.0
2009-04-09 13:20:00,19.49,19.53,19.49,19.53,628000.0,14.3824,14.4119,14.3824,14.4119,628000.0
2009-04-09 13:25:00,19.52,19.54,19.5,19.5,471200.0,14.4045,14.4193,14.3897,14.3897,471200.0
2009-04-09 13:30:00,19.5,19.52,19.49,19.49,224100.0,14.3897,14.4045,14.3824,14.3824,224100.0
2009-04-09 13:35:00,19.5,19.5,19.47,19.47,238100.0,14.3897,14.3897,14.3676,14.3676,238100.0
2009-04-09 13:40:00,19.48,19.5,19.45,19.5,292700.0,14.375,14.3897,14.3528,14.3897,292700.0
2009-04-09 13:45:00,19.5,19.54,19.49,19.52,351000.0,14.3897,14.4193,14.3824,14.4045,351000.0
2009-04-09 13:50:00,19.52,19.57,19.5,19.56,358300.0,14.4045,14.4414,14.3897,14.434,358300.0
2009-04-09 13:55:00,19.57,19.57,19.53,19.55,262600.0,14.4414,14.4414,14.4119,14.4266,262600.0
2009-04-09 14:00:00,19.55,19.56,19.53,19.53,154300.0,14.4266,14.434,14.4119,14.4119,154300.0
2009-04-09 14:05:00,19.54,19.55,19.52,19.52,270900.0,14.4193,14.4266,14.4045,14.4045,270900.0
2009-04-09 14:10:00,19.52,19.55,19.47,19.47,413900.0,14.4045,14.4266,14.3676,14.3676,413900.0
2009-04-09 14:15:00,19.48,19.49,19.44,19.45,554600.0,14.375,14.3824,14.3455,14.3528,554600.0
2009-04-09 14:20:00,19.45,19.51,19.45,19.51,238500.0,14.3528,14.3971,14.3528,14.3971,238500.0
2009-04-09 14:25:00,19.5,19.53,19.49,19.5,294200.0,14.3897,14.4119,14.3824,14.3897,294200.0
2009-04-09 14:30:00,19.5,19.52,19.49,19.52,300300.0,14.3897,14.4045,14.3824,14.4045,300300.0
2009-04-09 14:35:00,19.52,19.57,19.5,19.55,708900.0,14.4045,14.4414,14.3897,14.4266,708900.0
2009-04-09 14:40:00,19.55,19.56,19.52,19.52,284700.0,14.4266,14.434,14.4045,14.4045,284700.0
2009-04-09 14:45:00,19.53,19.59,19.52,19.57,590800.0,14.4119,14.4562,14.4045,14.4414,590800.0
2009-04-09 14:50:00,19.58,19.59,19.52,19.53,308500.0,14.4488,14.4562,14.4045,14.4119,308500.0
2009-04-09 14:55:00,19.52,19.54,19.51,19.53,279900.0,14.4045,14.4193,14.3971,14.4119,279900.0
2009-04-09 15:00:00,19.54,19.59,19.52,19.58,678000.0,14.4193,14.4562,14.4045,14.4488,678000.0
2009-04-09 15:05:00,19.58,19.61,19.58,19.58,823200.0,14.4488,14.4709,14.4488,14.4488,823200.0
2009-04-09 15:10:00,19.58,19.59,19.54,19.54,537500.0,14.4488,14.4562,14.4193,14.4193,537500.0
2009-04-09 15:15:00,19.55,19.6,19.52,19.59,736400.0,14.4266,14.4635,14.4045,14.4562,736400.0
2009-04-09 15:20:00,19.58,19.59,19.53,19.55,1176200.0,14.4488,14.4562,14.4119,14.4266,1176200.0
2009-04-09 15:25:00,19.55,19.59,19.55,19.56,688200.0,14.4266,14.4562,14.4266,14.434,688200.0
2009-04-09 15:30:00,19.56,19.6,19.53,19.59,833900.0,14.434,14.4635,14.4119,14.4562,833900.0
2009-04-09 15:35:00,19.59,19.63,19.55,19.62,1315300.0,14.4562,14.4857,14.4266,14.4783,1315300.0
2009-04-09 15:40:00,19.62,19.63,19.53,19.58,1216700.0,14.4783,14.4857,14.4119,14.4488,1216700.0
2009-04-09 15:45:00,19.57,19.59,19.52,19.58,1569100.0,14.4414,14.4562,14.4045,14.4488,1569100.0
2009-04-09 15:50:00,19.59,19.6,19.51,19.52,2055100.0,14.4562,14.4635,14.3971,14.4045,2055100.0
2009-04-09 15:55:00,19.52,19.68,19.51,19.67,3689800.0,14.4045,14.5226,14.3971,14.5152,3689800.0
2009-04-13 09:30:00,19.68,19.84,19.64,19.67,1821500.0,14.5226,14.6406,14.4931,14.5152,1821500.0
2009-04-13 09:35:00,19.67,19.85,19.55,19.76,1142100.0,14.5152,14.648,14.4266,14.5816,1142100.0
2009-04-13 09:40:00,19.76,19.77,19.61,19.68,996400.0,14.5816,14.589,14.4709,14.5226,996400.0
2009-04-13 09:45:00,19.69,19.75,19.64,19.72,701900.0,14.5299,14.5742,14.4931,14.5521,701900.0
2009-04-13 09:50:00,19.71,19.71,19.61,19.61,688200.0,14.5447,14.5447,14.4709,14.4709,688200.0
2009-04-13 09:55:00,19.62,19.63,19.49,19.5,1679900.0,14.4783,14.4857,14.3824,14.3897,1679900.0
2009-04-13 10:00:00,19.5,19.6,19.49,19.51,452200.0,14.3897,14.4635,14.3824,14.3971,452200.0
2009-04-13 10:05:00,19.51,19.85,19.5,19.51,634200.0,14.3971,14.648,14.3897,14.3971,634200.0
2009-04-13 10:10:00,19.51,19.54,19.5,19.51,498600.0,14.3971,14.4193,14.3897,14.3971,498600.0
2009-04-13 10:15:00,19.51,19.52,19.46,19.47,692900.0,14.3971,14.4045,14.3602,14.3676,692900.0
2009-04-13 10:20:00,19.47,19.48,19.41,19.47,820100.0,14.3676,14.375,14.3233,14.3676,820100.0
2009-04-13 10:25:00,19.48,19.49,19.44,19.45,752500.0,14.375,14.3824,14.3455,14.3528,752500.0
2009-04-13 10:30:00,19.46,19.49,19.42,19.44,468100.0,14.3602,14.3824,14.3307,14.3455,468100.0
2009-04-13 10:35:00,19.45,19.47,19.42,19.42,348400.0,14.3528,14.3676,14.3307,14.3307,348400.0
2009-04-13 10:40:00,19.42,19.44,19.38,19.39,587900.0,14.3307,14.3455,14.3012,14.3086,587900.0
2009-04-13 10:45:00,19.39,19.46,19.38,19.46,583500.0,14.3086,14.3602,14.3012,14.3602,583500.0
2009-04-13 10:50:00,19.46,19.49,19.44,19.44,445100.0,14.3602,14.3824,14.3455,14.3455,445100.0
2009-04-13 10:55:00,19.44,19.46,19.42,19.42,269400.0,14.3455,14.3602,14.3307,14.3307,269400.0
2009-04-13 11:00:00,19.42,19.43,19.37,19.38,764000.0,14.3307,14.3381,14.2938,14.3012,764000.0
2009-04-13 11:05:00,19.39,19.4,19.37,19.37,396700.0,14.3086,14.3159,14.2938,14.2938,396700.0
2009-04-13 11:10:00,19.37,19.43,19.37,19.42,914000.0,14.2938,14.3381,14.2938,14.3307,914000.0
2009-04-13 11:15:00,19.42,19.42,19.4,19.42,249900.0,14.3307,14.3307,14.3159,14.3307,249900.0
2009-04-13 11:20:00,19.42,19.45,19.4,19.43,380700.0,14.3307,14.3528,14.3159,14.3381,380700.0
2009-04-13 11:25:00,19.43,19.52,19.43,19.51,602100.0,14.3381,14.4045,14.3381,14.3971,602100.0
2009-04-13 11:30:00,19.5,19.53,19.49,19.52,354600.0,14.3897,14.4119,14.3824,14.4045,354600.0
2009-04-13 11:35:00,19.52,19.52,19.49,19.5,199800.0,14.4045,14.4045,14.3824,14.3897,199800.0
2009-04-13 11:40:00,19.5,19.83,19.48,19.5,338600.0,14.3897,14.6333,14.375,14.3897,338600.0
2009-04-13 11:45:00,19.5,19.84,19.49,19.54,265000.0,14.3897,14.6406,14.3824,14.4193,265000.0
2009-04-13 11:50:00,19.54,19.54,19.48,19.5,406300.0,14.4193,14.4193,14.375,14.3897,406300.0
2009-04-13 11:55:00,19.5,19.51,19.47,19.51,353600.0,14.3897,14.3971,14.3676,14.3971,353600.0
2009-04-13 12:00:00,19.5,19.55,19.5,19.54,410100.0,14.3897,14.4266,14.3897,14.4193,410100.0
2009-04-13 12:05:00,19.53,19.54,19.5,19.5,149500.0,14.4119,14.4193,14.3897,14.3897,149500.0
2009-04-13 12:10:00,19.5,19.52,19.5,19.51,121200.0,14.3897,14.4045,14.3897,14.3971,121200.0
2009-04-13 12:15:00,19.5,19.52,19.5,19.51,209000.0,14.3897,14.4045,14.3897,14.3971,209000.0
2009-04-13 12:20:00,19.5,19.52,19.5,19.51,199200.0,14.3897,14.4045,14.3897,14.3971,199200.0
2009-04-13 12:25:00,19.51,19.53,19.5,19.52,302300.0,14.3971,14.4119,14.3897,14.4045,302300.0
2009-04-13 12:30:00,19.52,19.56,19.52,19.55,502000.0,14.4045,14.434,14.4045,14.4266,502000.0
2009-04-13 12:35:00,19.55,19.56,19.53,19.53,285300.0,14.4266,14.434,14.4119,14.4119,285300.0
2009-04-13 12:40:00,19.53,19.56,19.53,19.55,217700.0,14.4119,14.434,14.4119,14.4266,217700.0
2009-04-13 12:45:00,19.54,19.56,19.54,19.56,58100.0,14.4193,14.434,14.4193,14.434,58100.0
2009-04-13 12:50:00,19.56,19.56,19.55,19.55,149200.0,14.434,14.434,14.4266,14.4266,149200.0
2009-04-13 12:55:00,19.56,19.59,19.55,19.58,209100.0,14.434,14.4562,14.4266,14.4488,209100.0
2009-04-13 13:00:00,19.58,19.6,19.56,19.57,379200.0,14.4488,14.4635,14.434,14.4414,379200.0
2009-04-13 13:05:00,19.58,19.59,19.57,19.58,187600.0,14.4488,14.4562,14.4414,14.4488,187600.0
2009-04-13 13:10:00,19.58,19.58,19.56,19.56,182500.0,14.4488,14.4488,14.434,14.434,182500.0
2009-04-13 13:15:00,19.56,19.59,19.56,19.59,218800.0,14.434,14.4562,14.434,14.4562,218800.0
2009-04-13 13:20:00,19.59,19.67,19.58,19.63,619300.0,14.4562,14.5152,14.4488,14.4857,619300.0
2009-04-13 13:25:00,19.62,19.66,19.62,19.65,175400.0,14.4783,14.5078,14.4783,14.5004,175400.0
2009-04-13 13:30:00,19.65,19.66,19.64,19.66,133500.0,14.5004,14.5078,14.4931,14.5078,133500.0
2009-04-13 13:35:00,19.65,19.66,19.64,19.64,303400.0,14.5004,14.5078,14.4931,14.4931,303400.0
2009-04-13 13:40:00,19.64,19.65,19.6,19.6,297000.0,14.4931,14.5004,14.4635,14.4635,297000.0
2009-04-13 13:45:00,19.61,19.62,19.6,19.61,223300.0,14.4709,14.4783,14.4635,14.4709,223300.0
2009-04-13 13:50:00,19.61,19.64,19.6,19.63,461900.0,14.4709,14.4931,14.4635,14.4857,461900.0
2009-04-13 13:55:00,19.63,19.63,19.6,19.61,381000.0,14.4857,14.4857,14.4635,14.4709,381000.0
2009-04-13 14:00:00,19.62,19.63,19.59,19.6,391200.0,14.4783,14.4857,14.4562,14.4635,391200.0
2009-04-13 14:05:00,19.6,19.6,19.55,19.55,166000.0,14.4635,14.4635,14.4266,14.4266,166000.0
2009-04-13 14:10:00,19.56,19.56,19.54,19.56,391600.0,14.434,14.434,14.4193,14.434,391600.0
2009-04-13 14:15:00,19.56,19.57,19.54,19.57,365600.0,14.434,14.4414,14.4193,14.4414,365600.0
2009-04-13 14:20:00,19.57,19.58,19.55,19.55,379300.0,14.4414,14.4488,14.4266,14.4266,379300.0
2009-04-13 14:25:00,19.56,19.58,19.54,19.54,447700.0,14.434,14.4488,14.4193,14.4193,447700.0
2009-04-13 14:30:00,19.54,19.58,19.54,19.57,458000.0,14.4193,14.4488,14.4193,14.4414,458000.0
2009-04-13 14:35:00,19.57,19.58,19.54,19.54,202600.0,14.4414,14.4488,14.4193,14.4193,202600.0
2009-04-13 14:40:00,19.54,19.57,19.54,19.54,362900.0,14.4193,14.4414,14.4193,14.4193,362900.0
2009-04-13 14:45:00,19.55,19.55,19.52,19.53,288500.0,14.4266,14.4266,14.4045,14.4119,288500.0
2009-04-13 14:50:00,19.52,19.55,19.52,19.54,210800.0,14.4045,14.4266,14.4045,14.4193,210800.0
2009-04-13 14:55:00,19.54,19.56,19.51,19.52,222400.0,14.4193,14.434,14.3971,14.4045,222400.0
2009-04-13 15:00:00,19.51,19.6,19.5,19.57,1211600.0,14.3971,14.4635,14.3897,14.4414,1211600.0
2009-04-13 15:05:00,19.57,19.61,19.55,19.55,529500.0,14.4414,14.4709,14.4266,14.4266,529500.0
2009-04-13 15:10:00,19.56,19.67,19.55,19.65,777000.0,14.434,14.5152,14.4266,14.5004,777000.0
2009-04-13 15:15:00,19.66,19.67,19.59,19.63,578000.0,14.5078,14.5152,14.4562,14.4857,578000.0
2009-04-13 15:20:00,19.63,19.7,19.62,19.68,1041200.0,14.4857,14.5373,14.4783,14.5226,1041200.0
2009-04-13 15:25:00,19.68,19.72,19.65,19.69,748500.0,14.5226,14.5521,14.5004,14.5299,748500.0
2009-04-13 15:30:00,19.69,19.74,19.68,19.7,1018200.0,14.5299,14.5668,14.5226,14.5373,1018200.0
2009-04-13 15:35:00,19.71,19.73,19.68,19.69,901200.0,14.5447,14.5595,14.5226,14.5299,901200.0
2009-04-13 15:40:00,19.7,19.78,19.67,19.77,1126000.0,14.5373,14.5964,14.5152,14.589,1126000.0
2009-04-13 15:45:00,19.77,19.77,19.7,19.7,1455000.0,14.589,14.589,14.5373,14.5373,1455000.0
2009-04-13 15:50:00,19.7,19.74,19.64,19.67,1557600.0,14.5373,14.5668,14.4931,14.5152,1557600.0
2009-04-13 15:55:00,19.67,19.7,19.58,19.59,1961700.0,14.5152,14.5373,14.4488,14.4562,1961700.0
2009-04-14 09:30:00,19.45,19.46,19.22,19.26,1801100.0,14.3528,14.3602,14.1831,14.2126,1801100.0
2009-04-14 09:35:00,19.26,19.39,19.22,19.38,1144800.0,14.2126,14.3086,14.1831,14.3012,1144800.0
2009-04-14 09:40:00,19.39,19.48,19.36,19.41,1188300.0,14.3086,14.375,14.2864,14.3233,1188300.0
2009-04-14 09:45:00,19.39,19.46,19.37,19.46,872800.0,14.3086,14.3602,14.2938,14.3602,872800.0
2009-04-14 09:50:00,19.45,19.51,19.44,19.5,941200.0,14.3528,14.3971,14.3455,14.3897,941200.0
2009-04-14 09:55:00,19.51,19.55,19.5,19.53,766200.0,14.3971,14.4266,14.3897,14.4119,766200.0
2009-04-14 10:00:00,19.53,19.54,19.51,19.51,544300.0,14.4119,14.4193,14.3971,14.3971,544300.0
2009-04-14 10:05:00,19.52,19.53,19.4,19.41,826800.0,14.4045,14.4119,14.3159,14.3233,826800.0
2009-04-14 10:10:00,19.4,19.46,19.4,19.44,763400.0,14.3159,14.3602,14.3159,14.3455,763400.0
2009-04-14 10:15:00,19.44,19.5,19.41,19.49,486300.0,14.3455,14.3897,14.3233,14.3824,486300.0
2009-04-14 10:20:00,19.49,19.53,19.48,19.49,689700.0,14.3824,14.4119,14.375,14.3824,689700.0
2009-04-14 10:25:00,19.5,19.5,19.43,19.45,871100.0,14.3897,14.3897,14.3381,14.3528,871100.0
2009-04-14 10:30:00,19.45,19.54,19.44,19.5,800500.0,14.3528,14.4193,14.3455,14.3897,800500.0
2009-04-14 10:35:00,19.51,19.52,19.48,19.5,343000.0,14.3971,14.4045,14.375,14.3897,343000.0
2009-04-14 10:40:00,19.49,19.54,19.48,19.54,529800.0,14.3824,14.4193,14.375,14.4193,529800.0
2009-04-14 10:45:00,19.54,19.55,19.51,19.52,459500.0,14.4193,14.4266,14.3971,14.4045,459500.0
2009-04-14 10:50:00,19.51,19.52,19.49,19.51,318000.0,14.3971,14.4045,14.3824,14.3971,318000.0
2009-04-14 10:55:00,19.52,19.52,19.45,19.45,1077700.0,14.4045,14.4045,14.3528,14.3528,1077700.0
2009-04-14 11:00:00,19.45,19.46,19.4,19.44,1686700.0,14.3528,14.3602,14.3159,14.3455,1686700.0
2009-04-14 11:05:00,19.43,19.44,19.32,19.32,2054700.0,14.3381,14.3455,14.2569,14.2569,2054700.0
2009-04-14 11:10:00,19.33,19.37,19.32,19.37,1059700.0,14.2643,14.2938,14.2569,14.2938,1059700.0
2009-04-14 11:15:00,19.36,19.37,19.31,19.33,757100.0,14.2864,14.2938,14.2495,14.2643,757100.0
2009-04-14 11:20:00,19.33,19.33,19.28,19.29,731000.0,14.2643,14.2643,14.2274,14.2348,731000.0
2009-04-14 11:25:00,19.29,19.53,19.22,19.22,755200.0,14.2348,14.4119,14.1831,14.1831,755200.0
2009-04-14 11:30:00,19.22,19.25,19.2,19.22,1085700.0,14.1831,14.2053,14.1684,14.1831,1085700.0
2009-04-14 11:35:00,19.22,19.25,19.19,19.23,731000.0,14.1831,14.2053,14.161,14.1905,731000.0
2009-04-14 11:40:00,19.23,19.25,19.16,19.19,860100.0,14.1905,14.2053,14.1388,14.161,860100.0
2009-04-14 11:45:00,19.18,19.21,19.17,19.2,413300.0,14.1536,14.1757,14.1462,14.1684,413300.0
2009-04-14 11:50:00,19.2,19.21,19.17,19.19,455600.0,14.1684,14.1757,14.1462,14.161,455600.0
2009-04-14 11:55:00,19.19,19.23,19.18,19.23,499500.0,14.161,14.1905,14.1536,14.1905,499500.0
2009-04-14 12:00:00,19.23,19.26,19.22,19.26,438000.0,14.1905,14.2126,14.1831,14.2126,438000.0
2009-04-14 12:05:00,19.25,19.26,19.23,19.24,651100.0,14.2053,14.2126,14.1905,14.1979,651100.0
2009-04-14 12:10:00,19.24,19.25,19.15,19.15,439900.0,14.1979,14.2053,14.1315,14.1315,439900.0
2009-04-14 12:15:00,19.16,19.16,19.12,19.12,497700.0,14.1388,14.1388,14.1093,14.1093,497700.0
2009-04-14 12:20:00,19.13,19.17,19.08,19.16,860700.0,14.1167,14.1462,14.0798,14.1388,860700.0
2009-04-14 12:25:00,19.15,19.16,19.13,19.14,326900.0,14.1315,14.1388,14.1167,14.1241,326900.0
2009-04-14 12:30:00,19.15,19.16,19.13,19.15,336500.0,14.1315,14.1388,14.1167,14.1315,336500.0
2009-04-14 12:35:00,19.15,19.16,19.13,19.14,550700.0,14.1315,14.1388,14.1167,14.1241,550700.0
2009-04-14 12:40:00,19.14,19.14,19.09,19.1,684600.0,14.1241,14.1241,14.0872,14.0946,684600.0
2009-04-14 12:45:00,19.1,19.11,19.0,19.01,702400.0,14.0946,14.1019,14.0208,14.0282,702400.0
2009-04-14 12:50:00,19.0,19.06,19.0,19.05,375500.0,14.0208,14.065,14.0208,14.0577,375500.0
2009-04-14 12:55:00,19.06,19.06,19.03,19.05,422200.0,14.065,14.065,14.0429,14.0577,422200.0
2009-04-14 13:00:00,19.06,19.09,19.05,19.08,271300.0,14.065,14.0872,14.0577,14.0798,271300.0
2009-04-14 13:05:00,19.08,19.08,19.04,19.05,409100.0,14.0798,14.0798,14.0503,14.0577,409100.0
2009-04-14 13:10:00,19.05,19.08,19.02,19.08,878600.0,14.0577,14.0798,14.0355,14.0798,878600.0
2009-04-14 13:15:00,19.08,19.1,19.06,19.06,293100.0,14.0798,14.0946,14.065,14.065,293100.0
2009-04-14 13:20:00,19.07,19.1,19.04,19.1,326400.0,14.0724,14.0946,14.0503,14.0946,326400.0
2009-04-14 13:25:00,19.1,19.1,19.07,19.1,502200.0,14.0946,14.0946,14.0724,14.0946,502200.0
2009-04-14 13:30:00,19.09,19.11,19.09,19.09,463700.0,14.0872,14.1019,14.0872,14.0872,463700.0
2009-04-14 13:35:00,19.09,19.11,19.06,19.06,487200.0,14.0872,14.1019,14.065,14.065,487200.0
2009-04-14 13:40:00,19.07,19.1,19.06,19.1,248900.0,14.0724,14.0946,14.065,14.0946,248900.0
2009-04-14 13:45:00,19.1,19.12,19.08,19.1,572200.0,14.0946,14.1093,14.0798,14.0946,572200.0
2009-04-14 13:50:00,19.1,19.13,19.09,19.09,262000.0,14.0946,14.1167,14.0872,14.0872,262000.0
2009-04-14 13:55:00,19.09,19.13,19.07,19.13,262100.0,14.0872,14.1167,14.0724,14.1167,262100.0
2009-04-14 14:00:00,19.13,19.14,19.12,19.13,293900.0,14.1167,14.1241,14.1093,14.1167,293900.0
2009-04-14 14:05:00,19.13,19.14,19.11,19.13,420900.0,14.1167,14.1241,14.1019,14.1167,420900.0
2009-04-14 14:10:00,19.13,19.15,19.1,19.14,271600.0,14.1167,14.1315,14.0946,14.1241,271600.0
2009-04-14 14:15:00,19.14,19.18,19.14,19.17,503900.0,14.1241,14.1536,14.1241,14.1462,503900.0
2009-04-14 14:20:00,19.17,19.18,19.15,19.17,527700.0,14.1462,14.1536,14.1315,14.1462,527700.0
2009-04-14 14:25:00,19.17,19.18,19.15,19.17,361800.0,14.1462,14.1536,14.1315,14.1462,361800.0
2009-04-14 14:30:00,19.17,19.2,19.13,19.17,674800.0,14.1462,14.1684,14.1167,14.1462,674800.0
2009-04-14 14:35:00,19.18,19.18,19.17,19.17,376400.0,14.1536,14.1536,14.1462,14.1462,376400.0
2009-04-14 14:40:00,19.17,19.18,19.14,19.15,257900.0,14.1462,14.1536,14.1241,14.1315,257900.0
2009-04-14 14:45:00,19.14,19.18,19.14,19.17,1061200.0,14.1241,14.1536,14.1241,14.1462,1061200.0
2009-04-14 14:50:00,19.17,19.18,19.15,19.15,1018400.0,14.1462,14.1536,14.1315,14.1315,1018400.0
2009-04-14 14:55:00,19.16,19.26,19.15,19.26,900000.0,14.1388,14.2126,14.1315,14.2126,900000.0
2009-04-14 15:00:00,19.25,19.28,19.25,19.27,682100.0,14.2053,14.2274,14.2053,14.22,682100.0
2009-04-14 15:05:00,19.27,19.29,19.26,19.27,411400.0,14.22,14.2348,14.2126,14.22,411400.0
2009-04-14 15:10:00,19.28,19.28,19.19,19.21,1023400.0,14.2274,14.2274,14.161,14.1757,1023400.0
2009-04-14 15:15:00,19.2,19.25,19.19,19.25,694300.0,14.1684,14.2053,14.161,14.2053,694300.0
2009-04-14 15:20:00,19.25,19.25,19.22,19.24,436600.0,14.2053,14.2053,14.1831,14.1979,436600.0
2009-04-14 15:25:00,19.24,19.24,19.18,19.23,429500.0,14.1979,14.1979,14.1536,14.1905,429500.0
2009-04-14 15:30:00,19.23,19.28,19.2,19.25,1022900.0,14.1905,14.2274,14.1684,14.2053,1022900.0
2009-04-14 15:35:00,19.26,19.33,19.25,19.27,1202500.0,14.2126,14.2643,14.2053,14.22,1202500.0
2009-04-14 15:40:00,19.27,19.32,19.24,19.25,1081900.0,14.22,14.2569,14.1979,14.2053,1081900.0
2009-04-14 15:45:00,19.25,19.31,19.23,19.28,1028400.0,14.2053,14.2495,14.1905,14.2274,1028400.0
2009-04-14 15:50:00,19.28,19.33,19.26,19.26,1376500.0,14.2274,14.2643,14.2126,14.2126,1376500.0
2009-04-14 15:55:00,19.26,19.48,19.14,19.31,4809100.0,14.2126,14.375,14.1241,14.2495,4809100.0
2009-04-15 09:30:00,19.21,19.26,18.88,18.91,2102000.0,14.1757,14.2126,13.9322,13.9544,2102000.0
2009-04-15 09:35:00,18.91,19.01,18.91,18.97,1188300.0,13.9544,14.0282,13.9544,13.9986,1188300.0
2009-04-15 09:40:00,18.97,18.97,18.8,18.82,2134700.0,13.9986,13.9986,13.8732,13.8879,2134700.0
2009-04-15 09:45:00,18.82,18.83,18.61,18.65,2362700.0,13.8879,13.8953,13.733,13.7625,2362700.0
2009-04-15 09:50:00,18.66,18.82,18.64,18.73,2644900.0,13.7699,13.8879,13.7551,13.8215,2644900.0
2009-04-15 09:55:00,18.73,18.85,18.64,18.81,1305000.0,13.8215,13.9101,13.7551,13.8806,1305000.0
2009-04-15 10:00:00,18.81,18.84,18.77,18.83,1059500.0,13.8806,13.9027,13.851,13.8953,1059500.0
2009-04-15 10:05:00,18.82,18.87,18.77,18.87,911200.0,13.8879,13.9248,13.851,13.9248,911200.0
2009-04-15 10:10:00,18.87,18.94,18.87,18.9,1340500.0,13.9248,13.9765,13.9248,13.947,1340500.0
2009-04-15 10:15:00,18.91,18.93,18.8,18.81,1094600.0,13.9544,13.9691,13.8732,13.8806,1094600.0
2009-04-15 10:20:00,18.81,18.91,18.78,18.9,1136900.0,13.8806,13.9544,13.8584,13.947,1136900.0
2009-04-15 10:25:00,18.91,18.95,18.88,18.95,939000.0,13.9544,13.9839,13.9322,13.9839,939000.0
2009-04-15 10:30:00,18.94,18.97,18.89,18.96,938300.0,13.9765,13.9986,13.9396,13.9913,938300.0
2009-04-15 10:35:00,18.96,18.99,18.92,18.94,1309800.0,13.9913,14.0134,13.9617,13.9765,1309800.0
2009-04-15 10:40:00,18.95,18.95,18.87,18.9,801000.0,13.9839,13.9839,13.9248,13.947,801000.0
2009-04-15 10:45:00,18.9,18.9,18.79,18.8,1234100.0,13.947,13.947,13.8658,13.8732,1234100.0
2009-04-15 10:50:00,18.81,18.81,18.69,18.7,996700.0,13.8806,13.8806,13.792,13.7994,996700.0
2009-04-15 10:55:00,18.7,18.7,18.61,18.61,1113300.0,13.7994,13.7994,13.733,13.733,1113300.0
2009-04-15 11:00:00,18.61,18.66,18.58,18.62,1414600.0,13.733,13.7699,13.7108,13.7404,1414600.0
2009-04-15 11:05:00,18.62,18.62,18.52,18.54,1004700.0,13.7404,13.7404,13.6666,13.6813,1004700.0
2009-04-15 11:10:00,18.54,18.55,18.53,18.54,631400.0,13.6813,13.6887,13.6739,13.6813,631400.0
2009-04-15 11:15:00,18.55,18.55,18.51,18.55,1203600.0,13.6887,13.6887,13.6592,13.6887,1203600.0
2009-04-15 11:20:00,18.55,18.6,18.54,18.58,712200.0,13.6887,13.7256,13.6813,13.7108,712200.0
2009-04-15 11:25:00,18.59,18.61,18.58,18.59,497100.0,13.7182,13.733,13.7108,13.7182,497100.0
2009-04-15 11:30:00,18.6,18.64,18.58,18.63,938400.0,13.7256,13.7551,13.7108,13.7477,938400.0
2009-04-15 11:35:00,18.62,18.69,18.62,18.68,576700.0,13.7404,13.792,13.7404,13.7846,576700.0
2009-04-15 11:40:00,18.68,18.68,18.6,18.61,771000.0,13.7846,13.7846,13.7256,13.733,771000.0
2009-04-15 11:45:00,18.61,18.66,18.6,18.65,648600.0,13.733,13.7699,13.7256,13.7625,648600.0
2009-04-15 11:50:00,18.66,18.7,18.65,18.69,431100.0,13.7699,13.7994,13.7625,13.792,431100.0
2009-04-15 11:55:00,18.7,18.73,18.69,18.71,513700.0,13.7994,13.8215,13.792,13.8068,513700.0
2009-04-15 12:00:00,18.71,18.72,18.7,18.72,284100.0,13.8068,13.8142,13.7994,13.8142,284100.0
2009-04-15 12:05:00,18.71,18.74,18.71,18.73,366500.0,13.8068,13.8289,13.8068,13.8215,366500.0
2009-04-15 12:10:00,18.73,18.73,18.69,18.7,1197500.0,13.8215,13.8215,13.792,13.7994,1197500.0
2009-04-15 12:15:00,18.69,18.7,18.66,18.69,589700.0,13.792,13.7994,13.7699,13.792,589700.0
2009-04-15 12:20:00,18.69,18.71,18.66,18.7,763300.0,13.792,13.8068,13.7699,13.7994,763300.0
2009-04-15 12:25:00,18.7,18.7,18.68,18.69,81000.0,13.7994,13.7994,13.7846,13.792,81000.0
2009-04-15 12:30:00,18.68,18.74,18.68,18.74,267800.0,13.7846,13.8289,13.7846,13.8289,267800.0
2009-04-15 12:35:00,18.73,18.76,18.73,18.74,182900.0,13.8215,13.8437,13.8215,13.8289,182900.0
2009-04-15 12:40:00,18.75,18.76,18.72,18.76,363500.0,13.8363,13.8437,13.8142,13.8437,363500.0
2009-04-15 12:45:00,18.76,18.82,18.75,18.78,455600.0,13.8437,13.8879,13.8363,13.8584,455600.0
2009-04-15 12:50:00,18.78,18.88,18.77,18.88,689900.0,13.8584,13.9322,13.851,13.9322,689900.0
2009-04-15 12:55:00,18.88,18.89,18.84,18.85,520500.0,13.9322,13.9396,13.9027,13.9101,520500.0
2009-04-15 13:00:00,18.85,18.92,18.83,18.89,1121600.0,13.9101,13.9617,13.8953,13.9396,1121600.0
2009-04-15 13:05:00,18.89,18.9,18.83,18.88,502700.0,13.9396,13.947,13.8953,13.9322,502700.0
2009-04-15 13:10:00,18.88,18.9,18.83,18.84,433200.0,13.9322,13.947,13.8953,13.9027,433200.0
2009-04-15 13:15:00,18.83,18.89,18.83,18.88,413000.0,13.8953,13.9396,13.8953,13.9322,413000.0
2009-04-15 13:20:00,18.89,18.9,18.85,18.86,794600.0,13.9396,13.947,13.9101,13.9175,794600.0
2009-04-15 13:25:00,18.86,18.91,18.86,18.9,461000.0,13.9175,13.9544,13.9175,13.947,461000.0
2009-04-15 13:30:00,18.9,18.9,18.87,18.9,314500.0,13.947,13.947,13.9248,13.947,314500.0
2009-04-15 13:35:00,18.88,18.92,18.87,18.87,231000.0,13.9322,13.9617,13.9248,13.9248,231000.0
2009-04-15 13:40:00,18.87,18.88,18.8,18.85,724000.0,13.9248,13.9322,13.8732,13.9101,724000.0
2009-04-15 13:45:00,18.84,18.85,18.82,18.83,325700.0,13.9027,13.9101,13.8879,13.8953,325700.0
2009-04-15 13:50:00,18.83,18.86,18.82,18.86,288800.0,13.8953,13.9175,13.8879,13.9175,288800.0
2009-04-15 13:55:00,18.86,18.92,18.85,18.92,344500.0,13.9175,13.9617,13.9101,13.9617,344500.0
2009-04-15 14:00:00,18.92,18.92,18.88,18.88,783200.0,13.9617,13.9617,13.9322,13.9322,783200.0
2009-04-15 14:05:00,18.88,18.92,18.85,18.92,426800.0,13.9322,13.9617,13.9101,13.9617,426800.0
2009-04-15 14:10:00,18.92,18.92,18.87,18.88,212100.0,13.9617,13.9617,13.9248,13.9322,212100.0
2009-04-15 14:15:00,18.87,18.88,18.71,18.71,1196200.0,13.9248,13.9322,13.8068,13.8068,1196200.0
2009-04-15 14:20:00,18.72,18.75,18.69,18.71,957100.0,13.8142,13.8363,13.792,13.8068,957100.0
2009-04-15 14:25:00,18.72,18.76,18.71,18.73,607200.0,13.8142,13.8437,13.8068,13.8215,607200.0
2009-04-15 14:30:00,18.74,18.8,18.66,18.67,991600.0,13.8289,13.8732,13.7699,13.7773,991600.0
2009-04-15 14:35:00,18.66,18.69,18.61,18.63,612000.0,13.7699,13.792,13.733,13.7477,612000.0
2009-04-15 14:40:00,18.63,18.65,18.59,18.62,584500.0,13.7477,13.7625,13.7182,13.7404,584500.0
2009-04-15 14:45:00,18.62,18.67,18.62,18.63,613300.0,13.7404,13.7773,13.7404,13.7477,613300.0
2009-04-15 14:50:00,18.62,18.64,18.55,18.55,885300.0,13.7404,13.7551,13.6887,13.6887,885300.0
2009-04-15 14:55:00,18.55,18.61,18.52,18.6,1022300.0,13.6887,13.733,13.6666,13.7256,1022300.0
2009-04-15 15:00:00,18.61,18.73,18.6,18.67,1405200.0,13.733,13.8215,13.7256,13.7773,1405200.0
2009-04-15 15:05:00,18.67,18.71,18.64,18.7,980100.0,13.7773,13.8068,13.7551,13.7994,980100.0
2009-04-15 15:10:00,18.71,18.78,18.68,18.73,1294000.0,13.8068,13.8584,13.7846,13.8215,1294000.0
2009-04-15 15:15:00,18.73,18.73,18.68,18.71,710900.0,13.8215,13.8215,13.7846,13.8068,710900.0
2009-04-15 15:20:00,18.71,18.74,18.67,18.72,781900.0,13.8068,13.8289,13.7773,13.8142,781900.0
2009-04-15 15:25:00,18.72,18.73,18.68,18.7,629900.0,13.8142,13.8215,13.7846,13.7994,629900.0
2009-04-15 15:30:00,18.69,18.73,18.64,18.69,920000.0,13.792,13.8215,13.7551,13.792,920000.0
2009-04-15 15:35:00,18.69,18.74,18.66,18.67,1015900.0,13.792,13.8289,13.7699,13.7773,1015900.0
2009-04-15 15:40:00,18.68,18.75,18.68,18.68,1259000.0,13.7846,13.8363,13.7846,13.7846,1259000.0
2009-04-15 15:45:00,18.69,18.78,18.68,18.77,1590300.0,13.792,13.8584,13.7846,13.851,1590300.0
2009-04-15 15:50:00,18.76,18.85,18.74,18.84,1241500.0,13.8437,13.9101,13.8289,13.9027,1241500.0
2009-04-15 15:55:00,18.85,18.9,18.83,18.84,2509200.0,13.9101,13.947,13.8953,13.9027,2509200.0
2009-04-16 09:30:00,19.17,19.21,19.16,19.2,1235000.0,14.1462,14.1757,14.1388,14.1684,1235000.0
2009-04-16 09:35:00,19.2,19.21,19.06,19.11,1249500.0,14.1684,14.1757,14.065,14.1019,1249500.0
2009-04-16 09:40:00,19.11,19.12,19.06,19.06,575700.0,14.1019,14.1093,14.065,14.065,575700.0
2009-04-16 09:45:00,19.06,19.09,18.99,19.08,806900.0,14.065,14.0872,14.0134,14.0798,806900.0
2009-04-16 09:50:00,19.09,19.22,19.06,19.21,908500.0,14.0872,14.1831,14.065,14.1757,908500.0
2009-04-16 09:55:00,19.2,19.3,19.19,19.29,1235800.0,14.1684,14.2422,14.161,14.2348,1235800.0
2009-04-16 10:00:00,19.3,19.34,19.21,19.23,1149100.0,14.2422,14.2717,14.1757,14.1905,1149100.0
2009-04-16 10:05:00,19.23,19.23,19.15,19.2,799700.0,14.1905,14.1905,14.1315,14.1684,799700.0
2009-04-16 10:10:00,19.2,19.25,19.18,19.24,587900.0,14.1684,14.2053,14.1536,14.1979,587900.0
2009-04-16 10:15:00,19.23,19.31,19.23,19.29,681400.0,14.1905,14.2495,14.1905,14.2348,681400.0
2009-04-16 10:20:00,19.29,19.32,19.23,19.23,576900.0,14.2348,14.2569,14.1905,14.1905,576900.0
2009-04-16 10:25:00,19.24,19.25,19.2,19.21,429300.0,14.1979,14.2053,14.1684,14.1757,429300.0
2009-04-16 10:30:00,19.22,19.23,19.21,19.21,442300.0,14.1831,14.1905,14.1757,14.1757,442300.0
2009-04-16 10:35:00,19.21,19.22,19.16,19.17,349800.0,14.1757,14.1831,14.1388,14.1462,349800.0
2009-04-16 10:40:00,19.17,19.17,19.11,19.12,850300.0,14.1462,14.1462,14.1019,14.1093,850300.0
2009-04-16 10:45:00,19.12,19.12,19.02,19.04,1054700.0,14.1093,14.1093,14.0355,14.0503,1054700.0
2009-04-16 10:50:00,19.04,19.06,19.03,19.04,708400.0,14.0503,14.065,14.0429,14.0503,708400.0
2009-04-16 10:55:00,19.04,19.06,19.02,19.06,500000.0,14.0503,14.065,14.0355,14.065,500000.0
2009-04-16 11:00:00,19.06,19.09,19.06,19.08,529800.0,14.065,14.0872,14.065,14.0798,529800.0
2009-04-16 11:05:00,19.09,19.17,19.08,19.14,797200.0,14.0872,14.1462,14.0798,14.1241,797200.0
2009-04-16 11:10:00,19.16,19.16,19.13,19.14,292300.0,14.1388,14.1388,14.1167,14.1241,292300.0
2009-04-16 11:15:00,19.13,19.14,19.1,19.12,309500.0,14.1167,14.1241,14.0946,14.1093,309500.0
2009-04-16 11:20:00,19.12,19.15,19.11,19.13,291500.0,14.1093,14.1315,14.1019,14.1167,291500.0
2009-04-16 11:25:00,19.13,19.15,19.12,19.15,178200.0,14.1167,14.1315,14.1093,14.1315,178200.0
2009-04-16 11:30:00,19.14,19.18,19.13,19.18,456400.0,14.1241,14.1536,14.1167,14.1536,456400.0
2009-04-16 11:35:00,19.19,19.21,19.15,19.2,424200.0,14.161,14.1757,14.1315,14.1684,424200.0
2009-04-16 11:40:00,19.21,19.23,19.17,19.18,743700.0,14.1757,14.1905,14.1462,14.1536,743700.0
2009-04-16 11:45:00,19.17,19.22,19.17,19.2,409900.0,14.1462,14.1831,14.1462,14.1684,409900.0
2009-04-16 11:50:00,19.2,19.21,19.17,19.21,497700.0,14.1684,14.1757,14.1462,14.1757,497700.0
2009-04-16 11:55:00,19.21,19.23,19.18,19.2,402800.0,14.1757,14.1905,14.1536,14.1684,402800.0
2009-04-16 12:00:00,19.2,19.23,19.18,19.2,1141500.0,14.1684,14.1905,14.1536,14.1684,1141500.0
2009-04-16 12:05:00,19.19,19.2,19.13,19.14,583700.0,14.161,14.1684,14.1167,14.1241,583700.0
2009-04-16 12:10:00,19.14,19.2,19.14,19.18,461600.0,14.1241,14.1684,14.1241,14.1536,461600.0
2009-04-16 12:15:00,19.17,19.19,19.15,19.18,564800.0,14.1462,14.161,14.1315,14.1536,564800.0
2009-04-16 12:20:00,19.18,19.18,19.13,19.13,413100.0,14.1536,14.1536,14.1167,14.1167,413100.0
2009-04-16 12:25:00,19.14,19.15,19.12,19.12,506800.0,14.1241,14.1315,14.1093,14.1093,506800.0
2009-04-16 12:30:00,19.12,19.13,19.1,19.11,157600.0,14.1093,14.1167,14.0946,14.1019,157600.0
2009-04-16 12:35:00,19.11,19.13,19.11,19.11,199900.0,14.1019,14.1167,14.1019,14.1019,199900.0
2009-04-16 12:40:00,19.11,19.13,19.11,19.13,139400.0,14.1019,14.1167,14.1019,14.1167,139400.0
2009-04-16 12:45:00,19.13,19.2,19.12,19.2,269300.0,14.1167,14.1684,14.1093,14.1684,269300.0
2009-04-16 12:50:00,19.19,19.22,19.18,19.21,228800.0,14.161,14.1831,14.1536,14.1757,228800.0
2009-04-16 12:55:00,19.21,19.23,19.19,19.19,422200.0,14.1757,14.1905,14.161,14.161,422200.0
2009-04-16 13:00:00,19.19,19.24,19.19,19.24,325600.0,14.161,14.1979,14.161,14.1979,325600.0
2009-04-16 13:05:00,19.24,19.27,19.23,19.26,566500.0,14.1979,14.22,14.1905,14.2126,566500.0
2009-04-16 13:10:00,19.27,19.29,19.25,19.28,872000.0,14.22,14.2348,14.2053,14.2274,872000.0
2009-04-16 13:15:00,19.28,19.28,19.23,19.27,592600.0,14.2274,14.2274,14.1905,14.22,592600.0
2009-04-16 13:20:00,19.27,19.3,19.26,19.29,550700.0,14.22,14.2422,14.2126,14.2348,550700.0
2009-04-16 13:25:00,19.29,19.3,19.29,19.3,185200.0,14.2348,14.2422,14.2348,14.2422,185200.0
2009-04-16 13:30:00,19.3,19.3,19.27,19.27,351600.0,14.2422,14.2422,14.22,14.22,351600.0
2009-04-16 13:35:00,19.27,19.28,19.21,19.21,340000.0,14.22,14.2274,14.1757,14.1757,340000.0
2009-04-16 13:40:00,19.22,19.22,19.15,19.2,755600.0,14.1831,14.1831,14.1315,14.1684,755600.0
2009-04-16 13:45:00,19.21,19.21,19.18,19.18,339100.0,14.1757,14.1757,14.1536,14.1536,339100.0
2009-04-16 13:50:00,19.18,19.23,19.18,19.21,298400.0,14.1536,14.1905,14.1536,14.1757,298400.0
2009-04-16 13:55:00,19.2,19.27,19.2,19.26,355200.0,14.1684,14.22,14.1684,14.2126,355200.0
2009-04-16 14:00:00,19.27,19.29,19.26,19.27,397700.0,14.22,14.2348,14.2126,14.22,397700.0
2009-04-16 14:05:00,19.27,19.29,19.25,19.26,392200.0,14.22,14.2348,14.2053,14.2126,392200.0
2009-04-16 14:10:00,19.27,19.35,19.26,19.35,819700.0,14.22,14.2791,14.2126,14.2791,819700.0
2009-04-16 14:15:00,19.34,19.36,19.33,19.36,687300.0,14.2717,14.2864,14.2643,14.2864,687300.0
2009-04-16 14:20:00,19.36,19.41,19.35,19.39,863500.0,14.2864,14.3233,14.2791,14.3086,863500.0
2009-04-16 14:25:00,19.4,19.45,19.39,19.41,803100.0,14.3159,14.3528,14.3086,14.3233,803100.0
2009-04-16 14:30:00,19.41,19.46,19.4,19.45,978500.0,14.3233,14.3602,14.3159,14.3528,978500.0
2009-04-16 14:35:00,19.45,19.53,19.44,19.53,949400.0,14.3528,14.4119,14.3455,14.4119,949400.0
2009-04-16 14:40:00,19.53,19.59,19.52,19.58,1463100.0,14.4119,14.4562,14.4045,14.4488,1463100.0
2009-04-16 14:45:00,19.58,19.64,19.55,19.61,1165000.0,14.4488,14.4931,14.4266,14.4709,1165000.0
2009-04-16 14:50:00,19.61,19.78,19.57,19.75,2428400.0,14.4709,14.5964,14.4414,14.5742,2428400.0
2009-04-16 14:55:00,19.75,19.76,19.64,19.65,1078300.0,14.5742,14.5816,14.4931,14.5004,1078300.0
2009-04-16 15:00:00,19.64,19.67,19.61,19.64,873800.0,14.4931,14.5152,14.4709,14.4931,873800.0
2009-04-16 15:05:00,19.65,19.72,19.59,19.71,1352300.0,14.5004,14.5521,14.4562,14.5447,1352300.0
2009-04-16 15:10:00,19.71,19.77,19.7,19.74,1068100.0,14.5447,14.589,14.5373,14.5668,1068100.0
2009-04-16 15:15:00,19.74,19.74,19.71,19.72,906800.0,14.5668,14.5668,14.5447,14.5521,906800.0
2009-04-16 15:20:00,19.73,19.75,19.71,19.71,1228900.0,14.5595,14.5742,14.5447,14.5447,1228900.0
2009-04-16 15:25:00,19.72,19.75,19.68,19.69,1396200.0,14.5521,14.5742,14.5226,14.5299,1396200.0
2009-04-16 15:30:00,19.69,19.72,19.68,19.7,1140500.0,14.5299,14.5521,14.5226,14.5373,1140500.0
2009-04-16 15:35:00,19.7,19.78,19.68,19.77,1699200.0,14.5373,14.5964,14.5226,14.589,1699200.0
2009-04-16 15:40:00,19.78,19.78,19.65,19.66,2022800.0,14.5964,14.5964,14.5004,14.5078,2022800.0
2009-04-16 15:45:00,19.67,19.75,19.66,19.7,2491400.0,14.5152,14.5742,14.5078,14.5373,2491400.0
2009-04-16 15:50:00,19.7,19.77,19.69,19.71,2914800.0,14.5373,14.589,14.5299,14.5447,2914800.0
2009-04-16 15:55:00,19.71,19.75,19.63,19.73,3583300.0,14.5447,14.5742,14.4857,14.5595,3583300.0
2009-04-17 09:30:00,19.67,19.7,19.0,19.62,10545500.0,14.5152,14.5373,14.0208,14.4783,10545500.0
2009-04-17 09:35:00,19.63,19.63,19.53,19.55,722100.0,14.4857,14.4857,14.4119,14.4266,722100.0
2009-04-17 09:40:00,19.54,19.57,19.42,19.44,1111300.0,14.4193,14.4414,14.3307,14.3455,1111300.0
2009-04-17 09:45:00,19.44,19.46,19.36,19.46,1195800.0,14.3455,14.3602,14.2864,14.3602,1195800.0
2009-04-17 09:50:00,19.46,19.51,19.43,19.5,681100.0,14.3602,14.3971,14.3381,14.3897,681100.0
2009-04-17 09:55:00,19.5,19.53,19.44,19.52,772000.0,14.3897,14.4119,14.3455,14.4045,772000.0
2009-04-17 10:00:00,19.52,19.55,19.47,19.47,686800.0,14.4045,14.4266,14.3676,14.3676,686800.0
2009-04-17 10:05:00,19.47,19.5,19.46,19.48,379200.0,14.3676,14.3897,14.3602,14.375,379200.0
2009-04-17 10:10:00,19.49,19.49,19.39,19.39,843200.0,14.3824,14.3824,14.3086,14.3086,843200.0
2009-04-17 10:15:00,19.4,19.42,19.35,19.42,814600.0,14.3159,14.3307,14.2791,14.3307,814600.0
2009-04-17 10:20:00,19.41,19.43,19.36,19.4,558400.0,14.3233,14.3381,14.2864,14.3159,558400.0
2009-04-17 10:25:00,19.39,19.41,19.36,19.37,343300.0,14.3086,14.3233,14.2864,14.2938,343300.0
2009-04-17 10:30:00,19.37,19.38,19.25,19.26,977200.0,14.2938,14.3012,14.2053,14.2126,977200.0
2009-04-17 10:35:00,19.27,19.28,19.25,19.25,500300.0,14.22,14.2274,14.2053,14.2053,500300.0
2009-04-17 10:40:00,19.25,19.26,19.19,19.2,735000.0,14.2053,14.2126,14.161,14.1684,735000.0
2009-04-17 10:45:00,19.2,19.21,19.13,19.16,759600.0,14.1684,14.1757,14.1167,14.1388,759600.0
2009-04-17 10:50:00,19.16,19.2,19.15,19.19,454400.0,14.1388,14.1684,14.1315,14.161,454400.0
2009-04-17 10:55:00,19.2,19.21,19.15,19.15,409100.0,14.1684,14.1757,14.1315,14.1315,409100.0
2009-04-17 11:00:00,19.15,19.22,19.15,19.16,1061100.0,14.1315,14.1831,14.1315,14.1388,1061100.0
2009-04-17 11:05:00,19.16,19.16,19.09,19.15,1029000.0,14.1388,14.1388,14.0872,14.1315,1029000.0
2009-04-17 11:10:00,19.16,19.19,19.15,19.19,469500.0,14.1388,14.161,14.1315,14.161,469500.0
2009-04-17 11:15:00,19.18,19.22,19.18,19.18,549100.0,14.1536,14.1831,14.1536,14.1536,549100.0
2009-04-17 11:20:00,19.18,19.19,19.12,19.13,725000.0,14.1536,14.161,14.1093,14.1167,725000.0
2009-04-17 11:25:00,19.13,19.17,19.13,19.17,343500.0,14.1167,14.1462,14.1167,14.1462,343500.0
2009-04-17 11:30:00,19.17,19.17,19.14,19.15,399700.0,14.1462,14.1462,14.1241,14.1315,399700.0
2009-04-17 11:35:00,19.14,19.21,19.14,19.19,554700.0,14.1241,14.1757,14.1241,14.161,554700.0
2009-04-17 11:40:00,19.2,19.21,19.19,19.21,317300.0,14.1684,14.1757,14.161,14.1757,317300.0
2009-04-17 11:45:00,19.21,19.25,19.2,19.24,356000.0,14.1757,14.2053,14.1684,14.1979,356000.0
2009-04-17 11:50:00,19.24,19.27,19.24,19.26,278800.0,14.1979,14.22,14.1979,14.2126,278800.0
2009-04-17 11:55:00,19.27,19.28,19.22,19.23,500200.0,14.22,14.2274,14.1831,14.1905,500200.0
2009-04-17 12:00:00,19.23,19.25,19.22,19.24,151800.0,14.1905,14.2053,14.1831,14.1979,151800.0
2009-04-17 12:05:00,19.24,19.25,19.15,19.24,236900.0,14.1979,14.2053,14.1315,14.1979,236900.0
2009-04-17 12:10:00,19.25,19.26,19.23,19.24,170100.0,14.2053,14.2126,14.1905,14.1979,170100.0
2009-04-17 12:15:00,19.24,19.24,19.19,19.2,373000.0,14.1979,14.1979,14.161,14.1684,373000.0
2009-04-17 12:20:00,19.21,19.23,19.2,19.22,237000.0,14.1757,14.1905,14.1684,14.1831,237000.0
2009-04-17 12:25:00,19.22,19.24,19.22,19.24,64800.0,14.1831,14.1979,14.1831,14.1979,64800.0
2009-04-17 12:30:00,19.23,19.24,19.12,19.12,582500.0,14.1905,14.1979,14.1093,14.1093,582500.0
2009-04-17 12:35:00,19.12,19.13,19.1,19.12,334500.0,14.1093,14.1167,14.0946,14.1093,334500.0
2009-04-17 12:40:00,19.11,19.17,19.11,19.17,446400.0,14.1019,14.1462,14.1019,14.1462,446400.0
2009-04-17 12:45:00,19.16,19.21,19.16,19.2,446600.0,14.1388,14.1757,14.1388,14.1684,446600.0
2009-04-17 12:50:00,19.19,19.2,19.15,19.17,415800.0,14.161,14.1684,14.1315,14.1462,415800.0
2009-04-17 12:55:00,19.17,19.19,19.16,19.19,162900.0,14.1462,14.161,14.1388,14.161,162900.0
2009-04-17 13:00:00,19.19,19.24,19.18,19.22,454900.0,14.161,14.1979,14.1536,14.1831,454900.0
2009-04-17 13:05:00,19.22,19.28,19.2,19.27,355400.0,14.1831,14.2274,14.1684,14.22,355400.0
2009-04-17 13:10:00,19.26,19.28,19.24,19.25,398800.0,14.2126,14.2274,14.1979,14.2053,398800.0
2009-04-17 13:15:00,19.25,19.25,19.23,19.23,149700.0,14.2053,14.2053,14.1905,14.1905,149700.0
2009-04-17 13:20:00,19.24,19.27,19.23,19.24,305900.0,14.1979,14.22,14.1905,14.1979,305900.0
2009-04-17 13:25:00,19.23,19.25,19.23,19.24,157600.0,14.1905,14.2053,14.1905,14.1979,157600.0
2009-04-17 13:30:00,19.23,19.24,19.21,19.23,299900.0,14.1905,14.1979,14.1757,14.1905,299900.0
2009-04-17 13:35:00,19.24,19.24,19.19,19.19,463800.0,14.1979,14.1979,14.161,14.161,463800.0
2009-04-17 13:40:00,19.2,19.24,19.19,19.24,316600.0,14.1684,14.1979,14.161,14.1979,316600.0
2009-04-17 13:45:00,19.23,19.27,19.23,19.23,347900.0,14.1905,14.22,14.1905,14.1905,347900.0
2009-04-17 13:50:00,19.23,19.26,19.23,19.25,317000.0,14.1905,14.2126,14.1905,14.2053,317000.0
2009-04-17 13:55:00,19.25,19.26,19.24,19.26,385600.0,14.2053,14.2126,14.1979,14.2126,385600.0
2009-04-17 14:00:00,19.26,19.27,19.24,19.25,394900.0,14.2126,14.22,14.1979,14.2053,394900.0
2009-04-17 14:05:00,19.25,19.28,19.21,19.22,616200.0,14.2053,14.2274,14.1757,14.1831,616200.0
2009-04-17 14:10:00,19.22,19.27,19.21,19.26,733800.0,14.1831,14.22,14.1757,14.2126,733800.0
2009-04-17 14:15:00,19.27,19.27,19.22,19.24,550500.0,14.22,14.22,14.1831,14.1979,550500.0
2009-04-17 14:20:00,19.25,19.28,19.24,19.28,537200.0,14.2053,14.2274,14.1979,14.2274,537200.0
2009-04-17 14:25:00,19.28,19.32,19.27,19.32,442700.0,14.2274,14.2569,14.22,14.2569,442700.0
2009-04-17 14:30:00,19.32,19.34,19.31,19.33,389300.0,14.2569,14.2717,14.2495,14.2643,389300.0
2009-04-17 14:35:00,19.34,19.4,19.33,19.4,664400.0,14.2717,14.3159,14.2643,14.3159,664400.0
2009-04-17 14:40:00,19.39,19.4,19.35,19.35,309000.0,14.3086,14.3159,14.2791,14.2791,309000.0
2009-04-17 14:45:00,19.35,19.37,19.3,19.31,460900.0,14.2791,14.2938,14.2422,14.2495,460900.0
2009-04-17 14:50:00,19.3,19.31,19.23,19.23,748700.0,14.2422,14.2495,14.1905,14.1905,748700.0
2009-04-17 14:55:00,19.23,19.24,19.18,19.21,575000.0,14.1905,14.1979,14.1536,14.1757,575000.0
2009-04-17 15:00:00,19.22,19.26,19.2,19.26,265100.0,14.1831,14.2126,14.1684,14.2126,265100.0
2009-04-17 15:05:00,19.26,19.27,19.24,19.25,434600.0,14.2126,14.22,14.1979,14.2053,434600.0
2009-04-17 15:10:00,19.25,19.35,19.25,19.35,694100.0,14.2053,14.2791,14.2053,14.2791,694100.0
2009-04-17 15:15:00,19.34,19.35,19.25,19.26,613900.0,14.2717,14.2791,14.2053,14.2126,613900.0
2009-04-17 15:20:00,19.27,19.3,19.24,19.3,483500.0,14.22,14.2422,14.1979,14.2422,483500.0
2009-04-17 15:25:00,19.3,19.31,19.26,19.29,458300.0,14.2422,14.2495,14.2126,14.2348,458300.0
2009-04-17 15:30:00,19.29,19.3,19.16,19.19,1267600.0,14.2348,14.2422,14.1388,14.161,1267600.0
2009-04-17 15:35:00,19.18,19.26,19.17,19.22,796500.0,14.1536,14.2126,14.1462,14.1831,796500.0
2009-04-17 15:40:00,19.22,19.29,19.21,19.25,1234400.0,14.1831,14.2348,14.1757,14.2053,1234400.0
2009-04-17 15:45:00,19.24,19.25,19.15,19.2,1441500.0,14.1979,14.2053,14.1315,14.1684,1441500.0
2009-04-17 15:50:00,19.2,19.39,19.19,19.21,2400800.0,14.1684,14.3086,14.161,14.1757,2400800.0
2009-04-17 15:55:00,19.2,19.22,19.16,19.17,2976100.0,14.1684,14.1831,14.1388,14.1462,2976100.0
2009-04-20 09:30:00,18.9,18.95,18.82,18.9,1717700.0,13.947,13.9839,13.8879,13.947,1717700.0
2009-04-20 09:35:00,18.89,18.9,18.83,18.9,825800.0,13.9396,13.947,13.8953,13.947,825800.0
2009-04-20 09:40:00,18.9,18.9,18.76,18.76,901400.0,13.947,13.947,13.8437,13.8437,901400.0
2009-04-20 09:45:00,18.76,18.78,18.7,18.78,872300.0,13.8437,13.8584,13.7994,13.8584,872300.0
2009-04-20 09:50:00,18.79,18.8,18.73,18.79,1067100.0,13.8658,13.8732,13.8215,13.8658,1067100.0
2009-04-20 09:55:00,18.8,18.8,18.72,18.73,942300.0,13.8732,13.8732,13.8142,13.8215,942300.0
2009-04-20 10:00:00,18.72,18.85,18.71,18.82,1669700.0,13.8142,13.9101,13.8068,13.8879,1669700.0
2009-04-20 10:05:00,18.82,18.86,18.78,18.81,1011200.0,13.8879,13.9175,13.8584,13.8806,1011200.0
2009-04-20 10:10:00,18.81,18.83,18.75,18.83,781400.0,13.8806,13.8953,13.8363,13.8953,781400.0
2009-04-20 10:15:00,18.82,18.87,18.7,18.7,1416300.0,13.8879,13.9248,13.7994,13.7994,1416300.0
2009-04-20 10:20:00,18.7,18.76,18.64,18.7,1141200.0,13.7994,13.8437,13.7551,13.7994,1141200.0
2009-04-20 10:25:00,18.71,18.75,18.67,18.67,636800.0,13.8068,13.8363,13.7773,13.7773,636800.0
2009-04-20 10:30:00,18.67,18.68,18.61,18.67,740700.0,13.7773,13.7846,13.733,13.7773,740700.0
2009-04-20 10:35:00,18.67,18.72,18.66,18.7,1086800.0,13.7773,13.8142,13.7699,13.7994,1086800.0
2009-04-20 10:40:00,18.7,18.74,18.66,18.66,814100.0,13.7994,13.8289,13.7699,13.7699,814100.0
2009-04-20 10:45:00,18.66,18.67,18.61,18.66,847500.0,13.7699,13.7773,13.733,13.7699,847500.0
2009-04-20 10:50:00,18.66,18.7,18.63,18.7,911600.0,13.7699,13.7994,13.7477,13.7994,911600.0
2009-04-20 10:55:00,18.7,18.7,18.67,18.7,532300.0,13.7994,13.7994,13.7773,13.7994,532300.0
2009-04-20 11:00:00,18.7,18.74,18.69,18.69,909800.0,13.7994,13.8289,13.792,13.792,909800.0
2009-04-20 11:05:00,18.69,18.7,18.65,18.66,768800.0,13.792,13.7994,13.7625,13.7699,768800.0
2009-04-20 11:10:00,18.66,18.69,18.65,18.68,307700.0,13.7699,13.792,13.7625,13.7846,307700.0
2009-04-20 11:15:00,18.69,18.73,18.68,18.73,360100.0,13.792,13.8215,13.7846,13.8215,360100.0
2009-04-20 11:20:00,18.73,18.83,18.72,18.82,898800.0,13.8215,13.8953,13.8142,13.8879,898800.0
2009-04-20 11:25:00,18.82,18.82,18.76,18.8,490800.0,13.8879,13.8879,13.8437,13.8732,490800.0
2009-04-20 11:30:00,18.8,18.8,18.73,18.73,409400.0,13.8732,13.8732,13.8215,13.8215,409400.0
2009-04-20 11:35:00,18.74,18.76,18.73,18.73,342600.0,13.8289,13.8437,13.8215,13.8215,342600.0
2009-04-20 11:40:00,18.74,18.77,18.65,18.74,640800.0,13.8289,13.851,13.7625,13.8289,640800.0
2009-04-20 11:45:00,18.74,18.74,18.7,18.72,389700.0,13.8289,13.8289,13.7994,13.8142,389700.0
2009-04-20 11:50:00,18.72,18.76,18.71,18.74,393800.0,13.8142,13.8437,13.8068,13.8289,393800.0
2009-04-20 11:55:00,18.75,18.75,18.68,18.68,311900.0,13.8363,13.8363,13.7846,13.7846,311900.0
2009-04-20 12:00:00,18.69,18.69,18.62,18.62,766200.0,13.792,13.792,13.7404,13.7404,766200.0
2009-04-20 12:05:00,18.63,18.69,18.62,18.69,484000.0,13.7477,13.792,13.7404,13.792,484000.0
2009-04-20 12:10:00,18.68,18.73,18.68,18.72,363400.0,13.7846,13.8215,13.7846,13.8142,363400.0
2009-04-20 12:15:00,18.73,18.75,18.7,18.71,501800.0,13.8215,13.8363,13.7994,13.8068,501800.0
2009-04-20 12:20:00,18.7,18.73,18.7,18.72,312900.0,13.7994,13.8215,13.7994,13.8142,312900.0
2009-04-20 12:25:00,18.72,18.73,18.69,18.69,510500.0,13.8142,13.8215,13.792,13.792,510500.0
2009-04-20 12:30:00,18.7,18.7,18.67,18.69,223200.0,13.7994,13.7994,13.7773,13.792,223200.0
2009-04-20 12:35:00,18.69,18.73,18.68,18.7,374800.0,13.792,13.8215,13.7846,13.7994,374800.0
2009-04-20 12:40:00,18.7,18.74,18.69,18.74,576900.0,13.7994,13.8289,13.792,13.8289,576900.0
2009-04-20 12:45:00,18.74,18.77,18.73,18.76,198600.0,13.8289,13.851,13.8215,13.8437,198600.0
2009-04-20 12:50:00,18.76,18.8,18.76,18.8,220700.0,13.8437,13.8732,13.8437,13.8732,220700.0
2009-04-20 12:55:00,18.79,18.85,18.79,18.84,335600.0,13.8658,13.9101,13.8658,13.9027,335600.0
2009-04-20 13:00:00,18.84,18.85,18.81,18.81,381600.0,13.9027,13.9101,13.8806,13.8806,381600.0
2009-04-20 13:05:00,18.81,18.82,18.76,18.76,302200.0,13.8806,13.8879,13.8437,13.8437,302200.0
2009-04-20 13:10:00,18.79,18.8,18.76,18.79,297400.0,13.8658,13.8732,13.8437,13.8658,297400.0
2009-04-20 13:15:00,18.79,18.81,18.79,18.8,164100.0,13.8658,13.8806,13.8658,13.8732,164100.0
2009-04-20 13:20:00,18.8,18.89,18.8,18.82,320100.0,13.8732,13.9396,13.8732,13.8879,320100.0
2009-04-20 13:25:00,18.83,18.85,18.82,18.83,211400.0,13.8953,13.9101,13.8879,13.8953,211400.0
2009-04-20 13:30:00,18.84,18.88,18.83,18.86,342200.0,13.9027,13.9322,13.8953,13.9175,342200.0
2009-04-20 13:35:00,18.87,18.87,18.81,18.81,505700.0,13.9248,13.9248,13.8806,13.8806,505700.0
2009-04-20 13:40:00,18.82,18.82,18.75,18.8,1122000.0,13.8879,13.8879,13.8363,13.8732,1122000.0
2009-04-20 13:45:00,18.8,18.81,18.76,18.77,383300.0,13.8732,13.8806,13.8437,13.851,383300.0
2009-04-20 13:50:00,18.77,18.83,18.76,18.83,346400.0,13.851,13.8953,13.8437,13.8953,346400.0
2009-04-20 13:55:00,18.83,18.86,18.82,18.85,216200.0,13.8953,13.9175,13.8879,13.9101,216200.0
2009-04-20 14:00:00,18.85,18.85,18.79,18.79,451100.0,13.9101,13.9101,13.8658,13.8658,451100.0
2009-04-20 14:05:00,18.8,18.82,18.78,18.81,294400.0,13.8732,13.8879,13.8584,13.8806,294400.0
2009-04-20 14:10:00,18.81,18.87,18.8,18.85,510500.0,13.8806,13.9248,13.8732,13.9101,510500.0
2009-04-20 14:15:00,18.85,18.86,18.84,18.85,312200.0,13.9101,13.9175,13.9027,13.9101,312200.0
2009-04-20 14:20:00,18.85,18.86,18.82,18.85,449100.0,13.9101,13.9175,13.8879,13.9101,449100.0
2009-04-20 14:25:00,18.84,18.85,18.77,18.77,560600.0,13.9027,13.9101,13.851,13.851,560600.0
2009-04-20 14:30:00,18.78,18.78,18.76,18.76,101700.0,13.8584,13.8584,13.8437,13.8437,101700.0
2009-04-20 14:35:00,18.76,18.77,18.72,18.74,437500.0,13.8437,13.851,13.8142,13.8289,437500.0
2009-04-20 14:40:00,18.74,18.8,18.73,18.8,469100.0,13.8289,13.8732,13.8215,13.8732,469100.0
2009-04-20 14:45:00,18.79,18.8,18.78,18.78,171000.0,13.8658,13.8732,13.8584,13.8584,171000.0
2009-04-20 14:50:00,18.79,18.8,18.71,18.71,649200.0,13.8658,13.8732,13.8068,13.8068,649200.0
2009-04-20 14:55:00,18.71,18.72,18.68,18.68,344600.0,13.8068,13.8142,13.7846,13.7846,344600.0
2009-04-20 15:00:00,18.69,18.73,18.68,18.73,350300.0,13.792,13.8215,13.7846,13.8215,350300.0
2009-04-20 15:05:00,18.73,18.76,18.72,18.74,366900.0,13.8215,13.8437,13.8142,13.8289,366900.0
2009-04-20 15:10:00,18.74,18.76,18.72,18.73,351500.0,13.8289,13.8437,13.8142,13.8215,351500.0
2009-04-20 15:15:00,18.72,18.73,18.67,18.68,525800.0,13.8142,13.8215,13.7773,13.7846,525800.0
2009-04-20 15:20:00,18.68,18.71,18.66,18.67,675800.0,13.7846,13.8068,13.7699,13.7773,675800.0
2009-04-20 15:25:00,18.67,18.7,18.63,18.64,1255400.0,13.7773,13.7994,13.7477,13.7551,1255400.0
2009-04-20 15:30:00,18.65,18.74,18.64,18.7,1202600.0,13.7625,13.8289,13.7551,13.7994,1202600.0
2009-04-20 15:35:00,18.69,18.73,18.68,18.69,1088000.0,13.792,13.8215,13.7846,13.792,1088000.0
2009-04-20 15:40:00,18.7,18.79,18.69,18.76,1286700.0,13.7994,13.8658,13.792,13.8437,1286700.0
2009-04-20 15:45:00,18.77,18.8,18.73,18.74,2078000.0,13.851,13.8732,13.8215,13.8289,2078000.0
2009-04-20 15:50:00,18.73,18.74,18.68,18.68,1874300.0,13.8215,13.8289,13.7846,13.7846,1874300.0
2009-04-20 15:55:00,18.69,18.69,18.57,18.57,5121300.0,13.792,13.792,13.7035,13.7035,5121300.0
2009-04-21 09:30:00,18.59,18.81,18.57,18.63,2549000.0,13.7182,13.8806,13.7035,13.7477,2549000.0
2009-04-21 09:35:00,18.64,18.93,18.63,18.92,1772200.0,13.7551,13.9691,13.7477,13.9617,1772200.0
2009-04-21 09:40:00,18.93,18.99,18.86,18.98,1558800.0,13.9691,14.0134,13.9175,14.006,1558800.0
2009-04-21 09:45:00,18.98,19.0,18.92,18.95,1240000.0,14.006,14.0208,13.9617,13.9839,1240000.0
2009-04-21 09:50:00,18.95,19.08,18.92,18.93,1206500.0,13.9839,14.0798,13.9617,13.9691,1206500.0
2009-04-21 09:55:00,18.93,18.98,18.91,18.94,673300.0,13.9691,14.006,13.9544,13.9765,673300.0
2009-04-21 10:00:00,18.93,18.94,18.77,18.78,1350800.0,13.9691,13.9765,13.851,13.8584,1350800.0
2009-04-21 10:05:00,18.78,18.86,18.73,18.86,1160300.0,13.8584,13.9175,13.8215,13.9175,1160300.0
2009-04-21 10:10:00,18.86,18.87,18.8,18.84,1150100.0,13.9175,13.9248,13.8732,13.9027,1150100.0
2009-04-21 10:15:00,18.85,18.91,18.84,18.88,508400.0,13.9101,13.9544,13.9027,13.9322,508400.0
2009-04-21 10:20:00,18.88,18.88,18.82,18.83,739200.0,13.9322,13.9322,13.8879,13.8953,739200.0
2009-04-21 10:25:00,18.83,18.89,18.8,18.88,1334300.0,13.8953,13.9396,13.8732,13.9322,1334300.0
2009-04-21 10:30:00,18.87,18.87,18.75,18.77,1351200.0,13.9248,13.9248,13.8363,13.851,1351200.0
2009-04-21 10:35:00,18.77,18.84,18.77,18.84,516400.0,13.851,13.9027,13.851,13.9027,516400.0
2009-04-21 10:40:00,18.84,18.84,18.79,18.82,520600.0,13.9027,13.9027,13.8658,13.8879,520600.0
2009-04-21 10:45:00,18.82,18.82,18.77,18.8,620200.0,13.8879,13.8879,13.851,13.8732,620200.0
2009-04-21 10:50:00,18.81,18.82,18.75,18.79,804800.0,13.8806,13.8879,13.8363,13.8658,804800.0
2009-04-21 10:55:00,18.79,18.88,18.78,18.85,688500.0,13.8658,13.9322,13.8584,13.9101,688500.0
2009-04-21 11:00:00,18.86,18.9,18.82,18.88,938700.0,13.9175,13.947,13.8879,13.9322,938700.0
2009-04-21 11:05:00,18.88,18.92,18.84,18.85,735300.0,13.9322,13.9617,13.9027,13.9101,735300.0
2009-04-21 11:10:00,18.85,18.86,18.81,18.84,488900.0,13.9101,13.9175,13.8806,13.9027,488900.0
2009-04-21 11:15:00,18.84,18.91,18.83,18.9,670900.0,13.9027,13.9544,13.8953,13.947,670900.0
2009-04-21 11:20:00,18.91,18.96,18.9,18.96,1352600.0,13.9544,13.9913,13.947,13.9913,1352600.0
2009-04-21 11:25:00,18.95,18.97,18.93,18.93,318200.0,13.9839,13.9986,13.9691,13.9691,318200.0
2009-04-21 11:30:00,18.94,18.95,18.92,18.95,506700.0,13.9765,13.9839,13.9617,13.9839,506700.0
2009-04-21 11:35:00,18.94,18.98,18.9,18.91,780000.0,13.9765,14.006,13.947,13.9544,780000.0
2009-04-21 11:40:00,18.91,18.94,18.88,18.93,424000.0,13.9544,13.9765,13.9322,13.9691,424000.0
2009-04-21 11:45:00,18.93,18.97,18.92,18.97,300300.0,13.9691,13.9986,13.9617,13.9986,300300.0
2009-04-21 11:50:00,18.96,18.96,18.9,18.95,508500.0,13.9913,13.9913,13.947,13.9839,508500.0
2009-04-21 11:55:00,18.94,18.98,18.91,18.98,1048700.0,13.9765,14.006,13.9544,14.006,1048700.0
2009-04-21 12:00:00,18.98,18.98,18.91,18.94,924600.0,14.006,14.006,13.9544,13.9765,924600.0
2009-04-21 12:05:00,18.94,18.96,18.92,18.93,345800.0,13.9765,13.9913,13.9617,13.9691,345800.0
2009-04-21 12:10:00,18.93,18.93,18.88,18.88,247100.0,13.9691,13.9691,13.9322,13.9322,247100.0
2009-04-21 12:15:00,18.89,18.91,18.88,18.89,585900.0,13.9396,13.9544,13.9322,13.9396,585900.0
2009-04-21 12:20:00,18.89,18.9,18.82,18.84,621000.0,13.9396,13.947,13.8879,13.9027,621000.0
2009-04-21 12:25:00,18.84,18.87,18.79,18.81,699100.0,13.9027,13.9248,13.8658,13.8806,699100.0
2009-04-21 12:30:00,18.8,18.81,18.72,18.74,834200.0,13.8732,13.8806,13.8142,13.8289,834200.0
2009-04-21 12:35:00,18.74,18.84,18.74,18.83,804400.0,13.8289,13.9027,13.8289,13.8953,804400.0
2009-04-21 12:40:00,18.83,18.89,18.82,18.87,436100.0,13.8953,13.9396,13.8879,13.9248,436100.0
2009-04-21 12:45:00,18.86,18.86,18.79,18.82,435800.0,13.9175,13.9175,13.8658,13.8879,435800.0
2009-04-21 12:50:00,18.83,18.84,18.82,18.82,228400.0,13.8953,13.9027,13.8879,13.8879,228400.0
2009-04-21 12:55:00,18.82,18.85,18.79,18.8,591300.0,13.8879,13.9101,13.8658,13.8732,591300.0
2009-04-21 13:00:00,18.79,18.8,18.77,18.8,186900.0,13.8658,13.8732,13.851,13.8732,186900.0
2009-04-21 13:05:00,18.8,18.81,18.78,18.78,286700.0,13.8732,13.8806,13.8584,13.8584,286700.0
2009-04-21 13:10:00,18.78,18.82,18.75,18.76,745700.0,13.8584,13.8879,13.8363,13.8437,745700.0
2009-04-21 13:15:00,18.76,18.77,18.72,18.73,501200.0,13.8437,13.851,13.8142,13.8215,501200.0
2009-04-21 13:20:00,18.73,18.77,18.72,18.75,525100.0,13.8215,13.851,13.8142,13.8363,525100.0
2009-04-21 13:25:00,18.74,18.78,18.74,18.77,221700.0,13.8289,13.8584,13.8289,13.851,221700.0
2009-04-21 13:30:00,18.77,18.77,18.75,18.75,233500.0,13.851,13.851,13.8363,13.8363,233500.0
2009-04-21 13:35:00,18.76,18.76,18.75,18.75,183200.0,13.8437,13.8437,13.8363,13.8363,183200.0
2009-04-21 13:40:00,18.76,18.77,18.72,18.72,428400.0,13.8437,13.851,13.8142,13.8142,428400.0
2009-04-21 13:45:00,18.72,18.75,18.7,18.72,707600.0,13.8142,13.8363,13.7994,13.8142,707600.0
2009-04-21 13:50:00,18.72,18.73,18.7,18.73,511800.0,13.8142,13.8215,13.7994,13.8215,511800.0
2009-04-21 13:55:00,18.73,18.78,18.72,18.78,412600.0,13.8215,13.8584,13.8142,13.8584,412600.0
2009-04-21 14:00:00,18.77,18.79,18.76,18.76,229500.0,13.851,13.8658,13.8437,13.8437,229500.0
2009-04-21 14:05:00,18.76,18.8,18.75,18.8,246200.0,13.8437,13.8732,13.8363,13.8732,246200.0
2009-04-21 14:10:00,18.8,18.83,18.74,18.74,538700.0,13.8732,13.8953,13.8289,13.8289,538700.0
2009-04-21 14:15:00,18.74,18.83,18.73,18.78,384400.0,13.8289,13.8953,13.8215,13.8584,384400.0
2009-04-21 14:20:00,18.77,18.79,18.74,18.78,369800.0,13.851,13.8658,13.8289,13.8584,369800.0
2009-04-21 14:25:00,18.79,18.82,18.76,18.82,324100.0,13.8658,13.8879,13.8437,13.8879,324100.0
2009-04-21 14:30:00,18.81,18.85,18.81,18.84,490400.0,13.8806,13.9101,13.8806,13.9027,490400.0
2009-04-21 14:35:00,18.84,18.87,18.83,18.85,686200.0,13.9027,13.9248,13.8953,13.9101,686200.0
2009-04-21 14:40:00,18.86,18.88,18.81,18.85,641400.0,13.9175,13.9322,13.8806,13.9101,641400.0
2009-04-21 14:45:00,18.86,18.88,18.82,18.84,292200.0,13.9175,13.9322,13.8879,13.9027,292200.0
2009-04-21 14:50:00,18.83,18.85,18.78,18.8,472200.0,13.8953,13.9101,13.8584,13.8732,472200.0
2009-04-21 14:55:00,18.8,18.83,18.79,18.8,728600.0,13.8732,13.8953,13.8658,13.8732,728600.0
2009-04-21 15:00:00,18.81,18.83,18.8,18.82,491700.0,13.8806,13.8953,13.8732,13.8879,491700.0
2009-04-21 15:05:00,18.82,18.85,18.8,18.82,646800.0,13.8879,13.9101,13.8732,13.8879,646800.0
2009-04-21 15:10:00,18.82,18.89,18.82,18.85,620400.0,13.8879,13.9396,13.8879,13.9101,620400.0
2009-04-21 15:15:00,18.85,18.9,18.84,18.9,564900.0,13.9101,13.947,13.9027,13.947,564900.0
2009-04-21 15:20:00,18.9,18.9,18.87,18.9,1131900.0,13.947,13.947,13.9248,13.947,1131900.0
2009-04-21 15:25:00,18.9,18.9,18.84,18.85,854500.0,13.947,13.947,13.9027,13.9101,854500.0
2009-04-21 15:30:00,18.86,18.89,18.83,18.87,1091400.0,13.9175,13.9396,13.8953,13.9248,1091400.0
2009-04-21 15:35:00,18.88,18.9,18.85,18.89,1215100.0,13.9322,13.947,13.9101,13.9396,1215100.0
2009-04-21 15:40:00,18.9,18.92,18.85,18.87,1066100.0,13.947,13.9617,13.9101,13.9248,1066100.0
2009-04-21 15:45:00,18.87,18.91,18.85,18.88,826300.0,13.9248,13.9544,13.9101,13.9322,826300.0
2009-04-21 15:50:00,18.88,18.93,18.87,18.93,899600.0,13.9322,13.9691,13.9248,13.9691,899600.0
2009-04-21 15:55:00,18.92,18.98,18.92,18.97,1928100.0,13.9617,14.006,13.9617,13.9986,1928100.0
2009-04-22 09:30:00,18.78,18.83,18.71,18.8,1064300.0,13.8584,13.8953,13.8068,13.8732,1064300.0
2009-04-22 09:35:00,18.81,18.83,18.75,18.77,730800.0,13.8806,13.8953,13.8363,13.851,730800.0
2009-04-22 09:40:00,18.78,18.86,18.7,18.85,1103700.0,13.8584,13.9175,13.7994,13.9101,1103700.0
2009-04-22 09:45:00,18.85,18.88,18.83,18.85,842600.0,13.9101,13.9322,13.8953,13.9101,842600.0
2009-04-22 09:50:00,18.86,18.88,18.83,18.84,741000.0,13.9175,13.9322,13.8953,13.9027,741000.0
2009-04-22 09:55:00,18.84,19.0,18.84,18.97,1038200.0,13.9027,14.0208,13.9027,13.9986,1038200.0
2009-04-22 10:00:00,18.97,19.07,18.96,19.03,738300.0,13.9986,14.0724,13.9913,14.0429,738300.0
2009-04-22 10:05:00,19.03,19.18,19.03,19.15,1439200.0,14.0429,14.1536,14.0429,14.1315,1439200.0
2009-04-22 10:10:00,19.15,19.17,19.11,19.16,844500.0,14.1315,14.1462,14.1019,14.1388,844500.0
2009-04-22 10:15:00,19.16,19.19,19.08,19.1,869900.0,14.1388,14.161,14.0798,14.0946,869900.0
2009-04-22 10:20:00,19.1,19.17,19.1,19.12,934600.0,14.0946,14.1462,14.0946,14.1093,934600.0
2009-04-22 10:25:00,19.13,19.16,19.1,19.1,778200.0,14.1167,14.1388,14.0946,14.0946,778200.0
2009-04-22 10:30:00,19.11,19.14,19.05,19.05,616800.0,14.1019,14.1241,14.0577,14.0577,616800.0
2009-04-22 10:35:00,19.06,19.07,19.01,19.02,1035100.0,14.065,14.0724,14.0282,14.0355,1035100.0
2009-04-22 10:40:00,19.02,19.05,18.97,18.97,563200.0,14.0355,14.0577,13.9986,13.9986,563200.0
2009-04-22 10:45:00,18.98,19.02,18.97,18.97,690400.0,14.006,14.0355,13.9986,13.9986,690400.0
2009-04-22 10:50:00,18.97,19.1,18.94,18.94,689700.0,13.9986,14.0946,13.9765,13.9765,689700.0
2009-04-22 10:55:00,18.94,18.98,18.89,18.91,784400.0,13.9765,14.006,13.9396,13.9544,784400.0
2009-04-22 11:00:00,18.91,18.91,18.85,18.85,606500.0,13.9544,13.9544,13.9101,13.9101,606500.0
2009-04-22 11:05:00,18.85,18.89,18.85,18.89,618400.0,13.9101,13.9396,13.9101,13.9396,618400.0
2009-04-22 11:10:00,18.88,18.91,18.87,18.9,273500.0,13.9322,13.9544,13.9248,13.947,273500.0
2009-04-22 11:15:00,18.9,18.92,18.89,18.92,191900.0,13.947,13.9617,13.9396,13.9617,191900.0
2009-04-22 11:20:00,18.92,18.95,18.91,18.94,274500.0,13.9617,13.9839,13.9544,13.9765,274500.0
2009-04-22 11:25:00,18.94,19.03,18.9,18.93,410500.0,13.9765,14.0429,13.947,13.9691,410500.0
2009-04-22 11:30:00,18.93,19.0,18.92,18.96,541600.0,13.9691,14.0208,13.9617,13.9913,541600.0
2009-04-22 11:35:00,18.96,19.01,18.94,18.99,712800.0,13.9913,14.0282,13.9765,14.0134,712800.0
2009-04-22 11:40:00,19.0,19.1,18.94,18.95,705900.0,14.0208,14.0946,13.9765,13.9839,705900.0
2009-04-22 11:45:00,18.95,18.99,18.94,18.99,488800.0,13.9839,14.0134,13.9765,14.0134,488800.0
2009-04-22 11:50:00,18.98,18.99,18.94,18.95,487100.0,14.006,14.0134,13.9765,13.9839,487100.0
2009-04-22 11:55:00,18.95,18.96,18.91,18.96,525400.0,13.9839,13.9913,13.9544,13.9913,525400.0
2009-04-22 12:00:00,18.96,18.96,18.93,18.95,408800.0,13.9913,13.9913,13.9691,13.9839,408800.0
2009-04-22 12:05:00,18.94,18.95,18.9,18.92,714600.0,13.9765,13.9839,13.947,13.9617,714600.0
2009-04-22 12:10:00,18.91,18.93,18.89,18.89,436400.0,13.9544,13.9691,13.9396,13.9396,436400.0
2009-04-22 12:15:00,18.9,18.9,18.85,18.86,536800.0,13.947,13.947,13.9101,13.9175,536800.0
2009-04-22 12:20:00,18.86,18.86,18.82,18.82,716400.0,13.9175,13.9175,13.8879,13.8879,716400.0
2009-04-22 12:25:00,18.83,18.83,18.8,18.83,470300.0,13.8953,13.8953,13.8732,13.8953,470300.0
2009-04-22 12:30:00,18.82,18.84,18.81,18.82,310000.0,13.8879,13.9027,13.8806,13.8879,310000.0
2009-04-22 12:35:00,18.83,18.87,18.8,18.87,312400.0,13.8953,13.9248,13.8732,13.9248,312400.0
2009-04-22 12:40:00,18.87,18.87,18.83,18.83,276700.0,13.9248,13.9248,13.8953,13.8953,276700.0
2009-04-22 12:45:00,18.83,18.84,18.77,18.79,461700.0,13.8953,13.9027,13.851,13.8658,461700.0
2009-04-22 12:50:00,18.79,18.79,18.76,18.77,426200.0,13.8658,13.8658,13.8437,13.851,426200.0
2009-04-22 12:55:00,18.78,18.82,18.77,18.81,494800.0,13.8584,13.8879,13.851,13.8806,494800.0
2009-04-22 13:00:00,18.8,18.86,18.8,18.86,502900.0,13.8732,13.9175,13.8732,13.9175,502900.0
2009-04-22 13:05:00,18.85,18.88,18.85,18.87,646400.0,13.9101,13.9322,13.9101,13.9248,646400.0
2009-04-22 13:10:00,18.86,18.87,18.83,18.85,692700.0,13.9175,13.9248,13.8953,13.9101,692700.0
2009-04-22 13:15:00,18.85,18.87,18.82,18.86,1302800.0,13.9101,13.9248,13.8879,13.9175,1302800.0
2009-04-22 13:20:00,18.86,18.9,18.86,18.89,745000.0,13.9175,13.947,13.9175,13.9396,745000.0
2009-04-22 13:25:00,18.89,18.92,18.87,18.9,460000.0,13.9396,13.9617,13.9248,13.947,460000.0
2009-04-22 13:30:00,18.9,18.96,18.9,18.95,804900.0,13.947,13.9913,13.947,13.9839,804900.0
2009-04-22 13:35:00,18.95,18.96,18.93,18.95,1569800.0,13.9839,13.9913,13.9691,13.9839,1569800.0
2009-04-22 13:40:00,18.94,18.96,18.93,18.93,528400.0,13.9765,13.9913,13.9691,13.9691,528400.0
2009-04-22 13:45:00,18.94,18.94,18.89,18.92,630800.0,13.9765,13.9765,13.9396,13.9617,630800.0
2009-04-22 13:50:00,18.92,18.92,18.89,18.9,212200.0,13.9617,13.9617,13.9396,13.947,212200.0
2009-04-22 13:55:00,18.9,18.9,18.83,18.84,457000.0,13.947,13.947,13.8953,13.9027,457000.0
2009-04-22 14:00:00,18.83,18.87,18.83,18.86,274000.0,13.8953,13.9248,13.8953,13.9175,274000.0
2009-04-22 14:05:00,18.87,18.93,18.86,18.92,565900.0,13.9248,13.9691,13.9175,13.9617,565900.0
2009-04-22 14:10:00,18.91,18.98,18.91,18.98,439400.0,13.9544,14.006,13.9544,14.006,439400.0
2009-04-22 14:15:00,18.98,19.01,18.98,19.0,1319800.0,14.006,14.0282,14.006,14.0208,1319800.0
2009-04-22 14:20:00,18.99,19.01,18.98,18.98,324300.0,14.0134,14.0282,14.006,14.006,324300.0
2009-04-22 14:25:00,18.98,19.0,18.96,18.98,254700.0,14.006,14.0208,13.9913,14.006,254700.0
2009-04-22 14:30:00,18.98,19.06,18.98,19.05,682800.0,14.006,14.065,14.006,14.0577,682800.0
2009-04-22 14:35:00,19.05,19.07,19.04,19.05,334200.0,14.0577,14.0724,14.0503,14.0577,334200.0
2009-04-22 14:40:00,19.06,19.06,19.02,19.05,367700.0,14.065,14.065,14.0355,14.0577,367700.0
2009-04-22 14:45:00,19.05,19.07,19.0,19.01,422000.0,14.0577,14.0724,14.0208,14.0282,422000.0
2009-04-22 14:50:00,19.0,19.08,18.99,19.06,535300.0,14.0208,14.0798,14.0134,14.065,535300.0
2009-04-22 14:55:00,19.06,19.06,19.01,19.03,667800.0,14.065,14.065,14.0282,14.0429,667800.0
2009-04-22 15:00:00,19.03,19.04,18.97,18.99,761200.0,14.0429,14.0503,13.9986,14.0134,761200.0
2009-04-22 15:05:00,19.0,19.01,18.98,18.99,401600.0,14.0208,14.0282,14.006,14.0134,401600.0
2009-04-22 15:10:00,18.99,19.13,18.99,19.12,956700.0,14.0134,14.1167,14.0134,14.1093,956700.0
2009-04-22 15:15:00,19.12,19.17,19.04,19.05,789000.0,14.1093,14.1462,14.0503,14.0577,789000.0
2009-04-22 15:20:00,19.05,19.1,19.03,19.04,1086000.0,14.0577,14.0946,14.0429,14.0503,1086000.0
2009-04-22 15:25:00,19.04,19.05,18.99,19.01,736100.0,14.0503,14.0577,14.0134,14.0282,736100.0
2009-04-22 15:30:00,19.0,19.06,18.96,19.03,679300.0,14.0208,14.065,13.9913,14.0429,679300.0
2009-04-22 15:35:00,19.03,19.05,18.86,18.93,966300.0,14.0429,14.0577,13.9175,13.9691,966300.0
2009-04-22 15:40:00,18.92,18.95,18.86,18.89,1588300.0,13.9617,13.9839,13.9175,13.9396,1588300.0
2009-04-22 15:45:00,18.89,18.92,18.79,18.87,1179600.0,13.9396,13.9617,13.8658,13.9248,1179600.0
2009-04-22 15:50:00,18.86,18.94,18.83,18.84,1331000.0,13.9175,13.9765,13.8953,13.9027,1331000.0
2009-04-22 15:55:00,18.84,18.85,18.72,18.74,2696400.0,13.9027,13.9101,13.8142,13.8289,2696400.0
2009-04-23 09:30:00,18.86,18.92,18.6,18.62,2157900.0,13.9175,13.9617,13.7256,13.7404,2157900.0
2009-04-23 09:35:00,18.63,18.74,18.6,18.7,1482800.0,13.7477,13.8289,13.7256,13.7994,1482800.0
2009-04-23 09:40:00,18.7,18.84,18.68,18.8,1167300.0,13.7994,13.9027,13.7846,13.8732,1167300.0
2009-04-23 09:45:00,18.79,18.8,18.72,18.73,872500.0,13.8658,13.8732,13.8142,13.8215,872500.0
2009-04-23 09:50:00,18.73,18.73,18.6,18.6,831900.0,13.8215,13.8215,13.7256,13.7256,831900.0
2009-04-23 09:55:00,18.6,18.65,18.57,18.61,1178900.0,13.7256,13.7625,13.7035,13.733,1178900.0
2009-04-23 10:00:00,18.61,18.62,18.5,18.51,1765200.0,13.733,13.7404,13.6518,13.6592,1765200.0
2009-04-23 10:05:00,18.51,18.6,18.5,18.56,1158900.0,13.6592,13.7256,13.6518,13.6961,1158900.0
2009-04-23 10:10:00,18.57,18.64,18.55,18.61,893200.0,13.7035,13.7551,13.6887,13.733,893200.0
2009-04-23 10:15:00,18.61,18.7,18.6,18.64,727900.0,13.733,13.7994,13.7256,13.7551,727900.0
2009-04-23 10:20:00,18.63,18.7,18.62,18.7,652800.0,13.7477,13.7994,13.7404,13.7994,652800.0
2009-04-23 10:25:00,18.7,18.74,18.6,18.69,705100.0,13.7994,13.8289,13.7256,13.792,705100.0
2009-04-23 10:30:00,18.69,18.74,18.65,18.69,664000.0,13.792,13.8289,13.7625,13.792,664000.0
2009-04-23 10:35:00,18.68,18.72,18.66,18.69,1070800.0,13.7846,13.8142,13.7699,13.792,1070800.0
2009-04-23 10:40:00,18.7,18.7,18.58,18.59,971900.0,13.7994,13.7994,13.7108,13.7182,971900.0
2009-04-23 10:45:00,18.6,18.64,18.59,18.63,537300.0,13.7256,13.7551,13.7182,13.7477,537300.0
2009-04-23 10:50:00,18.64,18.64,18.59,18.61,387400.0,13.7551,13.7551,13.7182,13.733,387400.0
2009-04-23 10:55:00,18.6,18.61,18.52,18.52,813100.0,13.7256,13.733,13.6666,13.6666,813100.0
2009-04-23 11:00:00,18.52,18.63,18.5,18.63,901000.0,13.6666,13.7477,13.6518,13.7477,901000.0
2009-04-23 11:05:00,18.62,18.65,18.6,18.63,381400.0,13.7404,13.7625,13.7256,13.7477,381400.0
2009-04-23 11:10:00,18.63,18.64,18.53,18.54,602500.0,13.7477,13.7551,13.6739,13.6813,602500.0
2009-04-23 11:15:00,18.54,18.56,18.51,18.53,727000.0,13.6813,13.6961,13.6592,13.6739,727000.0
2009-04-23 11:20:00,18.53,18.61,18.53,18.59,690200.0,13.6739,13.733,13.6739,13.7182,690200.0
2009-04-23 11:25:00,18.58,18.6,18.57,18.57,249100.0,13.7108,13.7256,13.7035,13.7035,249100.0
2009-04-23 11:30:00,18.57,18.61,18.55,18.61,444400.0,13.7035,13.733,13.6887,13.733,444400.0
2009-04-23 11:35:00,18.61,18.62,18.55,18.56,352400.0,13.733,13.7404,13.6887,13.6961,352400.0
2009-04-23 11:40:00,18.56,18.58,18.55,18.58,388100.0,13.6961,13.7108,13.6887,13.7108,388100.0
2009-04-23 11:45:00,18.57,18.61,18.55,18.59,660900.0,13.7035,13.733,13.6887,13.7182,660900.0
2009-04-23 11:50:00,18.59,18.63,18.59,18.62,341000.0,13.7182,13.7477,13.7182,13.7404,341000.0
2009-04-23 11:55:00,18.62,18.64,18.53,18.55,637300.0,13.7404,13.7551,13.6739,13.6887,637300.0
2009-04-23 12:00:00,18.54,18.58,18.53,18.53,620200.0,13.6813,13.7108,13.6739,13.6739,620200.0
2009-04-23 12:05:00,18.53,18.56,18.52,18.55,446500.0,13.6739,13.6961,13.6666,13.6887,446500.0
2009-04-23 12:10:00,18.54,18.62,18.54,18.61,762000.0,13.6813,13.7404,13.6813,13.733,762000.0
2009-04-23 12:15:00,18.62,18.69,18.59,18.66,526200.0,13.7404,13.792,13.7182,13.7699,526200.0
2009-04-23 12:20:00,18.66,18.67,18.59,18.6,438700.0,13.7699,13.7773,13.7182,13.7256,438700.0
2009-04-23 12:25:00,18.61,18.64,18.55,18.63,479500.0,13.733,13.7551,13.6887,13.7477,479500.0
2009-04-23 12:30:00,18.61,18.64,18.59,18.62,690500.0,13.733,13.7551,13.7182,13.7404,690500.0
2009-04-23 12:35:00,18.61,18.65,18.6,18.65,270400.0,13.733,13.7625,13.7256,13.7625,270400.0
2009-04-23 12:40:00,18.65,18.68,18.63,18.67,567500.0,13.7625,13.7846,13.7477,13.7773,567500.0
2009-04-23 12:45:00,18.66,18.68,18.61,18.62,640500.0,13.7699,13.7846,13.733,13.7404,640500.0
2009-04-23 12:50:00,18.62,18.63,18.58,18.58,314900.0,13.7404,13.7477,13.7108,13.7108,314900.0
2009-04-23 12:55:00,18.59,18.82,18.57,18.59,704700.0,13.7182,13.8879,13.7035,13.7182,704700.0
2009-04-23 13:00:00,18.59,18.62,18.59,18.61,681000.0,13.7182,13.7404,13.7182,13.733,681000.0
2009-04-23 13:05:00,18.62,18.63,18.59,18.61,1128900.0,13.7404,13.7477,13.7182,13.733,1128900.0
2009-04-23 13:10:00,18.61,18.63,18.57,18.6,1180400.0,13.733,13.7477,13.7035,13.7256,1180400.0
2009-04-23 13:15:00,18.6,18.61,18.58,18.58,1141300.0,13.7256,13.733,13.7108,13.7108,1141300.0
2009-04-23 13:20:00,18.59,18.6,18.58,18.59,305000.0,13.7182,13.7256,13.7108,13.7182,305000.0
2009-04-23 13:25:00,18.59,18.61,18.55,18.59,1291000.0,13.7182,13.733,13.6887,13.7182,1291000.0
2009-04-23 13:30:00,18.59,18.6,18.53,18.53,987400.0,13.7182,13.7256,13.6739,13.6739,987400.0
2009-04-23 13:35:00,18.53,18.59,18.53,18.57,775200.0,13.6739,13.7182,13.6739,13.7035,775200.0
2009-04-23 13:40:00,18.57,18.59,18.53,18.53,1045900.0,13.7035,13.7182,13.6739,13.6739,1045900.0
2009-04-23 13:45:00,18.54,18.55,18.53,18.55,367300.0,13.6813,13.6887,13.6739,13.6887,367300.0
2009-04-23 13:50:00,18.54,18.55,18.52,18.55,562800.0,13.6813,13.6887,13.6666,13.6887,562800.0
2009-04-23 13:55:00,18.55,18.59,18.54,18.55,767100.0,13.6887,13.7182,13.6813,13.6887,767100.0
2009-04-23 14:00:00,18.55,18.55,18.52,18.54,618900.0,13.6887,13.6887,13.6666,13.6813,618900.0
2009-04-23 14:05:00,18.55,18.55,18.54,18.54,368000.0,13.6887,13.6887,13.6813,13.6813,368000.0
2009-04-23 14:10:00,18.55,18.56,18.53,18.55,875800.0,13.6887,13.6961,13.6739,13.6887,875800.0
2009-04-23 14:15:00,18.55,18.55,18.53,18.53,1320500.0,13.6887,13.6887,13.6739,13.6739,1320500.0
2009-04-23 14:20:00,18.54,18.54,18.53,18.54,455600.0,13.6813,13.6813,13.6739,13.6813,455600.0
2009-04-23 14:25:00,18.54,18.55,18.47,18.55,2247200.0,13.6813,13.6887,13.6297,13.6887,2247200.0
2009-04-23 14:30:00,18.55,18.56,18.54,18.56,975700.0,13.6887,13.6961,13.6813,13.6961,975700.0
2009-04-23 14:35:00,18.55,18.59,18.55,18.58,935100.0,13.6887,13.7182,13.6887,13.7108,935100.0
2009-04-23 14:40:00,18.57,18.61,18.57,18.58,1988000.0,13.7035,13.733,13.7035,13.7108,1988000.0
2009-04-23 14:45:00,18.59,18.65,18.57,18.65,1021400.0,13.7182,13.7625,13.7035,13.7625,1021400.0
2009-04-23 14:50:00,18.64,18.65,18.61,18.61,1172200.0,13.7551,13.7625,13.733,13.733,1172200.0
2009-04-23 14:55:00,18.61,18.65,18.58,18.61,996900.0,13.733,13.7625,13.7108,13.733,996900.0
2009-04-23 15:00:00,18.61,18.65,18.59,18.63,1221000.0,13.733,13.7625,13.7182,13.7477,1221000.0
2009-04-23 15:05:00,18.63,18.71,18.62,18.7,1181100.0,13.7477,13.8068,13.7404,13.7994,1181100.0
2009-04-23 15:10:00,18.7,18.71,18.64,18.65,882200.0,13.7994,13.8068,13.7551,13.7625,882200.0
2009-04-23 15:15:00,18.65,18.69,18.61,18.65,834100.0,13.7625,13.792,13.733,13.7625,834100.0
2009-04-23 15:20:00,18.65,18.66,18.6,18.65,927200.0,13.7625,13.7699,13.7256,13.7625,927200.0
2009-04-23 15:25:00,18.64,18.71,18.63,18.71,1147800.0,13.7551,13.8068,13.7477,13.8068,1147800.0
2009-04-23 15:30:00,18.71,18.74,18.64,18.7,1254600.0,13.8068,13.8289,13.7551,13.7994,1254600.0
2009-04-23 15:35:00,18.7,18.72,18.67,18.69,689300.0,13.7994,13.8142,13.7773,13.792,689300.0
2009-04-23 15:40:00,18.7,18.79,18.68,18.79,1539400.0,13.7994,13.8658,13.7846,13.8658,1539400.0
2009-04-23 15:45:00,18.79,18.86,18.78,18.83,1939500.0,13.8658,13.9175,13.8584,13.8953,1939500.0
2009-04-23 15:50:00,18.83,18.93,18.77,18.89,2622600.0,13.8953,13.9691,13.851,13.9396,2622600.0
2009-04-23 15:55:00,18.9,18.94,18.82,18.92,2746700.0,13.947,13.9765,13.8879,13.9617,2746700.0
2009-04-24 09:30:00,19.8,19.86,19.52,19.56,5670900.0,14.6111,14.6554,14.4045,14.434,5670900.0
2009-04-24 09:35:00,19.56,19.74,19.5,19.69,3108300.0,14.434,14.5668,14.3897,14.5299,3108300.0
2009-04-24 09:40:00,19.69,20.16,19.66,20.15,6435700.0,14.5299,14.8768,14.5078,14.8694,6435700.0
2009-04-24 09:45:00,20.16,20.16,19.97,19.99,4746100.0,14.8768,14.8768,14.7366,14.7513,4746100.0
2009-04-24 09:50:00,19.99,20.1,19.98,20.03,3131700.0,14.7513,14.8325,14.7439,14.7808,3131700.0
2009-04-24 09:55:00,20.04,20.38,20.01,20.29,4602100.0,14.7882,15.0391,14.7661,14.9727,4602100.0
2009-04-24 10:00:00,20.29,20.45,20.28,20.29,3479300.0,14.9727,15.0908,14.9653,14.9727,3479300.0
2009-04-24 10:05:00,20.29,20.43,20.28,20.3,2698600.0,14.9727,15.076,14.9653,14.9801,2698600.0
2009-04-24 10:10:00,20.3,20.35,20.26,20.35,2247300.0,14.9801,15.017,14.9506,15.017,2247300.0
2009-04-24 10:15:00,20.34,20.37,20.2,20.28,3158300.0,15.0096,15.0317,14.9063,14.9653,3158300.0
2009-04-24 10:20:00,20.28,20.3,20.1,20.2,3454500.0,14.9653,14.9801,14.8325,14.9063,3454500.0
2009-04-24 10:25:00,20.2,20.3,20.18,20.23,2501400.0,14.9063,14.9801,14.8915,14.9284,2501400.0
2009-04-24 10:30:00,20.24,20.26,20.17,20.22,1848900.0,14.9358,14.9506,14.8842,14.9211,1848900.0
2009-04-24 10:35:00,20.23,20.28,20.16,20.22,2107800.0,14.9284,14.9653,14.8768,14.9211,2107800.0
2009-04-24 10:40:00,20.22,20.25,20.17,20.2,1970800.0,14.9211,14.9432,14.8842,14.9063,1970800.0
2009-04-24 10:45:00,20.2,20.29,20.19,20.25,1536800.0,14.9063,14.9727,14.8989,14.9432,1536800.0
2009-04-24 10:50:00,20.28,20.3,20.26,20.27,1840600.0,14.9653,14.9801,14.9506,14.958,1840600.0
2009-04-24 10:55:00,20.26,20.37,20.25,20.32,1806600.0,14.9506,15.0317,14.9432,14.9948,1806600.0
2009-04-24 11:00:00,20.32,20.37,20.31,20.34,1790700.0,14.9948,15.0317,14.9875,15.0096,1790700.0
2009-04-24 11:05:00,20.35,20.35,20.25,20.3,1330400.0,15.017,15.017,14.9432,14.9801,1330400.0
2009-04-24 11:10:00,20.29,20.3,20.23,20.23,621500.0,14.9727,14.9801,14.9284,14.9284,621500.0
2009-04-24 11:15:00,20.23,20.3,20.23,20.3,1122400.0,14.9284,14.9801,14.9284,14.9801,1122400.0
2009-04-24 11:20:00,20.3,20.32,20.27,20.27,1131000.0,14.9801,14.9948,14.958,14.958,1131000.0
2009-04-24 11:25:00,20.27,20.39,20.27,20.39,1334600.0,14.958,15.0465,14.958,15.0465,1334600.0
2009-04-24 11:30:00,20.39,20.43,20.37,20.43,1360100.0,15.0465,15.076,15.0317,15.076,1360100.0
2009-04-24 11:35:00,20.43,20.49,20.42,20.49,1500500.0,15.076,15.1203,15.0686,15.1203,1500500.0
2009-04-24 11:40:00,20.49,20.5,20.46,20.5,1027800.0,15.1203,15.1277,15.0982,15.1277,1027800.0
2009-04-24 11:45:00,20.5,20.53,20.46,20.49,1780600.0,15.1277,15.1498,15.0982,15.1203,1780600.0
2009-04-24 11:50:00,20.49,20.55,20.47,20.5,1407400.0,15.1203,15.1646,15.1055,15.1277,1407400.0
2009-04-24 11:55:00,20.51,20.52,20.48,20.5,1139200.0,15.1351,15.1424,15.1129,15.1277,1139200.0
2009-04-24 12:00:00,20.51,20.53,20.4,20.46,1429400.0,15.1351,15.1498,15.0539,15.0982,1429400.0
2009-04-24 12:05:00,20.46,20.51,20.46,20.48,1270500.0,15.0982,15.1351,15.0982,15.1129,1270500.0
2009-04-24 12:10:00,20.48,20.5,20.46,20.49,979300.0,15.1129,15.1277,15.0982,15.1203,979300.0
2009-04-24 12:15:00,20.49,20.56,20.49,20.49,1602900.0,15.1203,15.172,15.1203,15.1203,1602900.0
2009-04-24 12:20:00,20.49,20.52,20.49,20.5,586700.0,15.1203,15.1424,15.1203,15.1277,586700.0
2009-04-24 12:25:00,20.5,20.51,20.49,20.5,499800.0,15.1277,15.1351,15.1203,15.1277,499800.0
2009-04-24 12:30:00,20.51,20.53,20.5,20.51,814300.0,15.1351,15.1498,15.1277,15.1351,814300.0
2009-04-24 12:35:00,20.51,20.53,20.51,20.52,516300.0,15.1351,15.1498,15.1351,15.1424,516300.0
2009-04-24 12:40:00,20.53,20.53,20.5,20.52,602800.0,15.1498,15.1498,15.1277,15.1424,602800.0
2009-04-24 12:45:00,20.52,20.53,20.43,20.45,1451000.0,15.1424,15.1498,15.076,15.0908,1451000.0
2009-04-24 12:50:00,20.45,20.52,20.42,20.51,1545000.0,15.0908,15.1424,15.0686,15.1351,1545000.0
2009-04-24 12:55:00,20.51,20.55,20.5,20.53,770500.0,15.1351,15.1646,15.1277,15.1498,770500.0
2009-04-24 13:00:00,20.53,20.55,20.5,20.54,1037800.0,15.1498,15.1646,15.1277,15.1572,1037800.0
2009-04-24 13:05:00,20.55,20.62,20.52,20.6,1703400.0,15.1646,15.2162,15.1424,15.2015,1703400.0
2009-04-24 13:10:00,20.6,20.62,20.59,20.61,790500.0,15.2015,15.2162,15.1941,15.2088,790500.0
2009-04-24 13:15:00,20.6,20.61,20.56,20.57,730500.0,15.2015,15.2088,15.172,15.1793,730500.0
2009-04-24 13:20:00,20.57,20.58,20.56,20.57,751000.0,15.1793,15.1867,15.172,15.1793,751000.0
2009-04-24 13:25:00,20.56,20.57,20.53,20.56,1047400.0,15.172,15.1793,15.1498,15.172,1047400.0
2009-04-24 13:30:00,20.56,20.56,20.44,20.48,2917100.0,15.172,15.172,15.0834,15.1129,2917100.0
2009-04-24 13:35:00,20.49,20.51,20.45,20.46,1733600.0,15.1203,15.1351,15.0908,15.0982,1733600.0
2009-04-24 13:40:00,20.47,20.57,20.46,20.53,1179900.0,15.1055,15.1793,15.0982,15.1498,1179900.0
2009-04-24 13:45:00,20.54,20.54,20.47,20.52,632000.0,15.1572,15.1572,15.1055,15.1424,632000.0
2009-04-24 13:50:00,20.52,20.53,20.46,20.47,920300.0,15.1424,15.1498,15.0982,15.1055,920300.0
2009-04-24 13:55:00,20.47,20.47,20.45,20.46,560800.0,15.1055,15.1055,15.0908,15.0982,560800.0
2009-04-24 14:00:00,20.46,20.52,20.41,20.5,1539200.0,15.0982,15.1424,15.0613,15.1277,1539200.0
2009-04-24 14:05:00,20.48,20.52,20.39,20.39,1441900.0,15.1129,15.1424,15.0465,15.0465,1441900.0
2009-04-24 14:10:00,20.39,20.42,20.34,20.42,1384000.0,15.0465,15.0686,15.0096,15.0686,1384000.0
2009-04-24 14:15:00,20.42,20.47,20.38,20.45,1002100.0,15.0686,15.1055,15.0391,15.0908,1002100.0
2009-04-24 14:20:00,20.45,20.53,20.43,20.5,1175500.0,15.0908,15.1498,15.076,15.1277,1175500.0
2009-04-24 14:25:00,20.51,20.57,20.48,20.56,1048900.0,15.1351,15.1793,15.1129,15.172,1048900.0
2009-04-24 14:30:00,20.57,20.62,20.55,20.6,1518300.0,15.1793,15.2162,15.1646,15.2015,1518300.0
2009-04-24 14:35:00,20.62,20.77,20.61,20.75,2371700.0,15.2162,15.3269,15.2088,15.3122,2371700.0
2009-04-24 14:40:00,20.75,20.84,20.72,20.83,2395900.0,15.3122,15.3786,15.29,15.3712,2395900.0
2009-04-24 14:45:00,20.83,20.87,20.74,20.76,2368600.0,15.3712,15.4007,15.3048,15.3195,2368600.0
2009-04-24 14:50:00,20.76,20.85,20.75,20.84,1293100.0,15.3195,15.386,15.3122,15.3786,1293100.0
2009-04-24 14:55:00,20.83,20.89,20.8,20.88,1969300.0,15.3712,15.4155,15.3491,15.4081,1969300.0
2009-04-24 15:00:00,20.89,20.96,20.84,20.91,2696100.0,15.4155,15.4671,15.3786,15.4302,2696100.0
2009-04-24 15:05:00,20.92,21.2,20.91,21.1,5644900.0,15.4376,15.6442,15.4302,15.5704,5644900.0
2009-04-24 15:10:00,21.1,21.12,20.98,20.99,2658400.0,15.5704,15.5852,15.4819,15.4893,2658400.0
2009-04-24 15:15:00,20.98,21.06,20.98,21.01,2473200.0,15.4819,15.5409,15.4819,15.504,2473200.0
2009-04-24 15:20:00,21.0,21.09,20.94,21.07,2135200.0,15.4966,15.5631,15.4524,15.5483,2135200.0
2009-04-24 15:25:00,21.08,21.08,20.99,21.0,1912900.0,15.5557,15.5557,15.4893,15.4966,1912900.0
2009-04-24 15:30:00,21.0,21.04,20.97,20.98,2337300.0,15.4966,15.5262,15.4745,15.4819,2337300.0
2009-04-24 15:35:00,20.99,20.99,20.88,20.92,1984200.0,15.4893,15.4893,15.4081,15.4376,1984200.0
2009-04-24 15:40:00,20.92,20.99,20.84,20.92,4145400.0,15.4376,15.4893,15.3786,15.4376,4145400.0
2009-04-24 15:45:00,20.92,20.96,20.89,20.94,2630400.0,15.4376,15.4671,15.4155,15.4524,2630400.0
2009-04-24 15:50:00,20.94,20.94,20.8,20.85,4679400.0,15.4524,15.4524,15.3491,15.386,4679400.0
2009-04-24 15:55:00,20.85,20.93,20.63,20.91,6743400.0,15.386,15.445,15.2236,15.4302,6743400.0
2009-04-27 09:30:00,20.55,20.71,20.44,20.65,3399300.0,15.1646,15.2826,15.0834,15.2384,3399300.0
2009-04-27 09:35:00,20.66,20.71,20.51,20.65,1813800.0,15.2457,15.2826,15.1351,15.2384,1813800.0
2009-04-27 09:40:00,20.65,20.66,20.51,20.6,1647500.0,15.2384,15.2457,15.1351,15.2015,1647500.0
2009-04-27 09:45:00,20.59,20.64,20.48,20.52,1522900.0,15.1941,15.231,15.1129,15.1424,1522900.0
2009-04-27 09:50:00,20.52,20.6,20.51,20.57,968800.0,15.1424,15.2015,15.1351,15.1793,968800.0
2009-04-27 09:55:00,20.57,20.6,20.52,20.53,1132500.0,15.1793,15.2015,15.1424,15.1498,1132500.0
2009-04-27 10:00:00,20.52,20.57,20.45,20.48,1380200.0,15.1424,15.1793,15.0908,15.1129,1380200.0
2009-04-27 10:05:00,20.48,20.54,20.47,20.5,1178700.0,15.1129,15.1572,15.1055,15.1277,1178700.0
2009-04-27 10:10:00,20.5,20.52,20.45,20.5,1103500.0,15.1277,15.1424,15.0908,15.1277,1103500.0
2009-04-27 10:15:00,20.5,20.69,20.46,20.68,1211300.0,15.1277,15.2679,15.0982,15.2605,1211300.0
2009-04-27 10:20:00,20.68,20.73,20.62,20.72,1018000.0,15.2605,15.2974,15.2162,15.29,1018000.0
2009-04-27 10:25:00,20.72,20.72,20.62,20.63,640200.0,15.29,15.29,15.2162,15.2236,640200.0
2009-04-27 10:30:00,20.63,20.63,20.59,20.61,312200.0,15.2236,15.2236,15.1941,15.2088,312200.0
2009-04-27 10:35:00,20.61,20.66,20.6,20.66,655400.0,15.2088,15.2457,15.2015,15.2457,655400.0
2009-04-27 10:40:00,20.66,20.75,20.63,20.71,1187700.0,15.2457,15.3122,15.2236,15.2826,1187700.0
2009-04-27 10:45:00,20.71,20.76,20.66,20.74,760100.0,15.2826,15.3195,15.2457,15.3048,760100.0
2009-04-27 10:50:00,20.75,20.76,20.73,20.73,548000.0,15.3122,15.3195,15.2974,15.2974,548000.0
2009-04-27 10:55:00,20.73,20.79,20.72,20.79,570400.0,15.2974,15.3417,15.29,15.3417,570400.0
2009-04-27 11:00:00,20.79,20.81,20.77,20.78,631600.0,15.3417,15.3564,15.3269,15.3343,631600.0
2009-04-27 11:05:00,20.78,20.82,20.76,20.77,719100.0,15.3343,15.3638,15.3195,15.3269,719100.0
2009-04-27 11:10:00,20.77,20.78,20.76,20.77,362500.0,15.3269,15.3343,15.3195,15.3269,362500.0
2009-04-27 11:15:00,20.77,20.77,20.67,20.68,372300.0,15.3269,15.3269,15.2531,15.2605,372300.0
2009-04-27 11:20:00,20.68,20.69,20.62,20.64,772900.0,15.2605,15.2679,15.2162,15.231,772900.0
2009-04-27 11:25:00,20.65,20.67,20.64,20.66,346500.0,15.2384,15.2531,15.231,15.2457,346500.0
2009-04-27 11:30:00,20.66,20.67,20.62,20.62,283500.0,15.2457,15.2531,15.2162,15.2162,283500.0
2009-04-27 11:35:00,20.63,20.63,20.6,20.62,546400.0,15.2236,15.2236,15.2015,15.2162,546400.0
2009-04-27 11:40:00,20.62,20.63,20.62,20.62,256200.0,15.2162,15.2236,15.2162,15.2162,256200.0
2009-04-27 11:45:00,20.62,20.66,20.62,20.66,282400.0,15.2162,15.2457,15.2162,15.2457,282400.0
2009-04-27 11:50:00,20.66,20.68,20.64,20.65,403100.0,15.2457,15.2605,15.231,15.2384,403100.0
2009-04-27 11:55:00,20.65,20.65,20.61,20.62,254100.0,15.2384,15.2384,15.2088,15.2162,254100.0
2009-04-27 12:00:00,20.62,20.67,20.62,20.67,226100.0,15.2162,15.2531,15.2162,15.2531,226100.0
2009-04-27 12:05:00,20.66,20.68,20.65,20.65,253000.0,15.2457,15.2605,15.2384,15.2384,253000.0
2009-04-27 12:10:00,20.66,20.68,20.65,20.67,234600.0,15.2457,15.2605,15.2384,15.2531,234600.0
2009-04-27 12:15:00,20.67,20.68,20.62,20.67,440200.0,15.2531,15.2605,15.2162,15.2531,440200.0
2009-04-27 12:20:00,20.66,20.7,20.65,20.7,401300.0,15.2457,15.2753,15.2384,15.2753,401300.0
2009-04-27 12:25:00,20.7,20.71,20.6,20.62,541900.0,15.2753,15.2826,15.2015,15.2162,541900.0
2009-04-27 12:30:00,20.62,20.65,20.62,20.63,389600.0,15.2162,15.2384,15.2162,15.2236,389600.0
2009-04-27 12:35:00,20.63,20.64,20.6,20.61,218600.0,15.2236,15.231,15.2015,15.2088,218600.0
2009-04-27 12:40:00,20.61,20.63,20.53,20.57,723600.0,15.2088,15.2236,15.1498,15.1793,723600.0
2009-04-27 12:45:00,20.56,20.57,20.51,20.53,326500.0,15.172,15.1793,15.1351,15.1498,326500.0
2009-04-27 12:50:00,20.52,20.54,20.5,20.52,317700.0,15.1424,15.1572,15.1277,15.1424,317700.0
2009-04-27 12:55:00,20.53,20.58,20.52,20.56,411700.0,15.1498,15.1867,15.1424,15.172,411700.0
2009-04-27 13:00:00,20.56,20.59,20.52,20.58,369700.0,15.172,15.1941,15.1424,15.1867,369700.0
2009-04-27 13:05:00,20.58,20.59,20.5,20.5,524400.0,15.1867,15.1941,15.1277,15.1277,524400.0
2009-04-27 13:10:00,20.5,20.57,20.5,20.56,265300.0,15.1277,15.1793,15.1277,15.172,265300.0
2009-04-27 13:15:00,20.56,20.57,20.5,20.5,488800.0,15.172,15.1793,15.1277,15.1277,488800.0
2009-04-27 13:20:00,20.5,20.51,20.44,20.47,647000.0,15.1277,15.1351,15.0834,15.1055,647000.0
2009-04-27 13:25:00,20.46,20.47,20.41,20.41,352900.0,15.0982,15.1055,15.0613,15.0613,352900.0
2009-04-27 13:30:00,20.41,20.45,20.38,20.39,709900.0,15.0613,15.0908,15.0391,15.0465,709900.0
2009-04-27 13:35:00,20.4,20.4,20.35,20.39,669000.0,15.0539,15.0539,15.017,15.0465,669000.0
2009-04-27 13:40:00,20.38,20.4,20.37,20.37,559800.0,15.0391,15.0539,15.0317,15.0317,559800.0
2009-04-27 13:45:00,20.37,20.38,20.31,20.31,653400.0,15.0317,15.0391,14.9875,14.9875,653400.0
2009-04-27 13:50:00,20.31,20.36,20.31,20.31,1173400.0,14.9875,15.0244,14.9875,14.9875,1173400.0
2009-04-27 13:55:00,20.32,20.36,20.28,20.35,777800.0,14.9948,15.0244,14.9653,15.017,777800.0
2009-04-27 14:00:00,20.35,20.36,20.33,20.35,773500.0,15.017,15.0244,15.0022,15.017,773500.0
2009-04-27 14:05:00,20.35,20.38,20.3,20.31,866700.0,15.017,15.0391,14.9801,14.9875,866700.0
2009-04-27 14:10:00,20.31,20.43,20.31,20.4,771900.0,14.9875,15.076,14.9875,15.0539,771900.0
2009-04-27 14:15:00,20.4,20.43,20.34,20.4,533600.0,15.0539,15.076,15.0096,15.0539,533600.0
2009-04-27 14:20:00,20.4,20.48,20.4,20.47,443200.0,15.0539,15.1129,15.0539,15.1055,443200.0
2009-04-27 14:25:00,20.47,20.47,20.37,20.45,631600.0,15.1055,15.1055,15.0317,15.0908,631600.0
2009-04-27 14:30:00,20.44,20.5,20.44,20.49,295300.0,15.0834,15.1277,15.0834,15.1203,295300.0
2009-04-27 14:35:00,20.49,20.54,20.48,20.52,566800.0,15.1203,15.1572,15.1129,15.1424,566800.0
2009-04-27 14:40:00,20.52,20.53,20.46,20.47,523800.0,15.1424,15.1498,15.0982,15.1055,523800.0
2009-04-27 14:45:00,20.47,20.47,20.42,20.45,459700.0,15.1055,15.1055,15.0686,15.0908,459700.0
2009-04-27 14:50:00,20.44,20.47,20.4,20.41,473100.0,15.0834,15.1055,15.0539,15.0613,473100.0
2009-04-27 14:55:00,20.4,20.46,20.4,20.41,744000.0,15.0539,15.0982,15.0539,15.0613,744000.0
2009-04-27 15:00:00,20.41,20.42,20.38,20.38,379500.0,15.0613,15.0686,15.0391,15.0391,379500.0
2009-04-27 15:05:00,20.38,20.39,20.33,20.35,551200.0,15.0391,15.0465,15.0022,15.017,551200.0
2009-04-27 15:10:00,20.35,20.37,20.32,20.36,466300.0,15.017,15.0317,14.9948,15.0244,466300.0
2009-04-27 15:15:00,20.36,20.44,20.35,20.43,754100.0,15.0244,15.0834,15.017,15.076,754100.0
2009-04-27 15:20:00,20.43,20.44,20.38,20.4,770400.0,15.076,15.0834,15.0391,15.0539,770400.0
2009-04-27 15:25:00,20.4,20.41,20.31,20.37,765200.0,15.0539,15.0613,14.9875,15.0317,765200.0
2009-04-27 15:30:00,20.37,20.44,20.35,20.4,651900.0,15.0317,15.0834,15.017,15.0539,651900.0
2009-04-27 15:35:00,20.39,20.43,20.37,20.4,404100.0,15.0465,15.076,15.0317,15.0539,404100.0
2009-04-27 15:40:00,20.4,20.49,20.38,20.45,1564300.0,15.0539,15.1203,15.0391,15.0908,1564300.0
2009-04-27 15:45:00,20.44,20.5,20.4,20.47,1932400.0,15.0834,15.1277,15.0539,15.1055,1932400.0
2009-04-27 15:50:00,20.46,20.46,20.36,20.45,1481000.0,15.0982,15.0982,15.0244,15.0908,1481000.0
2009-04-27 15:55:00,20.44,20.45,20.37,20.37,2289800.0,15.0834,15.0908,15.0317,15.0317,2289800.0
2009-04-28 09:30:00,20.26,20.27,20.08,20.15,1713900.0,14.9506,14.958,14.8177,14.8694,1713900.0
2009-04-28 09:35:00,20.15,20.17,19.97,20.03,1898800.0,14.8694,14.8842,14.7366,14.7808,1898800.0
2009-04-28 09:40:00,20.02,20.03,19.98,19.99,988700.0,14.7735,14.7808,14.7439,14.7513,988700.0
2009-04-28 09:45:00,19.99,19.99,19.86,19.91,2086600.0,14.7513,14.7513,14.6554,14.6923,2086600.0
2009-04-28 09:50:00,19.91,20.02,19.9,19.99,1678600.0,14.6923,14.7735,14.6849,14.7513,1678600.0
2009-04-28 09:55:00,19.99,20.01,19.95,20.0,597300.0,14.7513,14.7661,14.7218,14.7587,597300.0
2009-04-28 10:00:00,20.0,20.07,19.98,20.07,2203000.0,14.7587,14.8104,14.7439,14.8104,2203000.0
2009-04-28 10:05:00,20.07,20.1,20.03,20.05,2170800.0,14.8104,14.8325,14.7808,14.7956,2170800.0
2009-04-28 10:10:00,20.05,20.07,20.01,20.03,1228200.0,14.7956,14.8104,14.7661,14.7808,1228200.0
2009-04-28 10:15:00,20.03,20.09,20.03,20.08,446600.0,14.7808,14.8251,14.7808,14.8177,446600.0
2009-04-28 10:20:00,20.09,20.09,20.0,20.05,1366700.0,14.8251,14.8251,14.7587,14.7956,1366700.0
2009-04-28 10:25:00,20.06,20.08,20.04,20.07,885500.0,14.803,14.8177,14.7882,14.8104,885500.0
2009-04-28 10:30:00,20.07,20.08,20.04,20.05,484100.0,14.8104,14.8177,14.7882,14.7956,484100.0
2009-04-28 10:35:00,20.05,20.08,20.03,20.06,729900.0,14.7956,14.8177,14.7808,14.803,729900.0
2009-04-28 10:40:00,20.05,20.08,20.05,20.08,510800.0,14.7956,14.8177,14.7956,14.8177,510800.0
2009-04-28 10:45:00,20.08,20.08,20.06,20.06,538400.0,14.8177,14.8177,14.803,14.803,538400.0
2009-04-28 10:50:00,20.07,20.09,20.03,20.08,1577100.0,14.8104,14.8251,14.7808,14.8177,1577100.0
2009-04-28 10:55:00,20.08,20.08,20.06,20.06,146200.0,14.8177,14.8177,14.803,14.803,146200.0
2009-04-28 11:00:00,20.06,20.13,20.06,20.1,964000.0,14.803,14.8546,14.803,14.8325,964000.0
2009-04-28 11:05:00,20.1,20.15,20.08,20.15,732000.0,14.8325,14.8694,14.8177,14.8694,732000.0
2009-04-28 11:10:00,20.15,20.23,20.12,20.13,1101200.0,14.8694,14.9284,14.8473,14.8546,1101200.0
2009-04-28 11:15:00,20.12,20.13,20.07,20.08,976100.0,14.8473,14.8546,14.8104,14.8177,976100.0
2009-04-28 11:20:00,20.08,20.18,20.05,20.17,719500.0,14.8177,14.8915,14.7956,14.8842,719500.0
2009-04-28 11:25:00,20.17,20.24,20.17,20.2,483600.0,14.8842,14.9358,14.8842,14.9063,483600.0
2009-04-28 11:30:00,20.2,20.21,20.16,20.17,954800.0,14.9063,14.9137,14.8768,14.8842,954800.0
2009-04-28 11:35:00,20.17,20.21,20.14,20.16,887900.0,14.8842,14.9137,14.862,14.8768,887900.0
2009-04-28 11:40:00,20.16,20.16,20.13,20.15,345400.0,14.8768,14.8768,14.8546,14.8694,345400.0
2009-04-28 11:45:00,20.14,20.15,20.09,20.12,303900.0,14.862,14.8694,14.8251,14.8473,303900.0
2009-04-28 11:50:00,20.12,20.15,20.11,20.12,265500.0,14.8473,14.8694,14.8399,14.8473,265500.0
2009-04-28 11:55:00,20.13,20.16,20.12,20.15,236600.0,14.8546,14.8768,14.8473,14.8694,236600.0
2009-04-28 12:00:00,20.15,20.16,20.14,20.16,421700.0,14.8694,14.8768,14.862,14.8768,421700.0
2009-04-28 12:05:00,20.15,20.16,20.12,20.13,261800.0,14.8694,14.8768,14.8473,14.8546,261800.0
2009-04-28 12:10:00,20.13,20.13,20.11,20.13,213600.0,14.8546,14.8546,14.8399,14.8546,213600.0
2009-04-28 12:15:00,20.13,20.16,20.12,20.15,216400.0,14.8546,14.8768,14.8473,14.8694,216400.0
2009-04-28 12:20:00,20.16,20.21,20.15,20.18,992600.0,14.8768,14.9137,14.8694,14.8915,992600.0
2009-04-28 12:25:00,20.18,20.19,20.12,20.14,504100.0,14.8915,14.8989,14.8473,14.862,504100.0
2009-04-28 12:30:00,20.14,20.14,20.13,20.14,207500.0,14.862,14.862,14.8546,14.862,207500.0
2009-04-28 12:35:00,20.14,20.14,20.04,20.07,741500.0,14.862,14.862,14.7882,14.8104,741500.0
2009-04-28 12:40:00,20.07,20.08,19.99,20.0,682500.0,14.8104,14.8177,14.7513,14.7587,682500.0
2009-04-28 12:45:00,19.99,20.03,19.98,20.0,773600.0,14.7513,14.7808,14.7439,14.7587,773600.0
2009-04-28 12:50:00,19.99,20.01,19.96,19.98,723500.0,14.7513,14.7661,14.7292,14.7439,723500.0
2009-04-28 12:55:00,19.97,19.98,19.97,19.97,312100.0,14.7366,14.7439,14.7366,14.7366,312100.0
2009-04-28 13:00:00,19.98,19.98,19.95,19.96,736900.0,14.7439,14.7439,14.7218,14.7292,736900.0
2009-04-28 13:05:00,19.95,19.98,19.88,19.89,861600.0,14.7218,14.7439,14.6702,14.6775,861600.0
2009-04-28 13:10:00,19.9,20.14,19.88,19.94,838500.0,14.6849,14.862,14.6702,14.7144,838500.0
2009-04-28 13:15:00,19.93,19.95,19.88,19.89,1316100.0,14.7071,14.7218,14.6702,14.6775,1316100.0
2009-04-28 13:20:00,19.89,19.95,19.87,19.89,719200.0,14.6775,14.7218,14.6628,14.6775,719200.0
2009-04-28 13:25:00,19.89,19.9,19.85,19.87,552600.0,14.6775,14.6849,14.648,14.6628,552600.0
2009-04-28 13:30:00,19.88,19.93,19.85,19.9,671600.0,14.6702,14.7071,14.648,14.6849,671600.0
2009-04-28 13:35:00,19.9,19.92,19.87,19.9,1093200.0,14.6849,14.6997,14.6628,14.6849,1093200.0
2009-04-28 13:40:00,19.91,19.93,19.85,19.87,1085400.0,14.6923,14.7071,14.648,14.6628,1085400.0
2009-04-28 13:45:00,19.87,19.87,19.79,19.86,1025800.0,14.6628,14.6628,14.6037,14.6554,1025800.0
2009-04-28 13:50:00,19.86,19.89,19.79,19.85,861400.0,14.6554,14.6775,14.6037,14.648,861400.0
2009-04-28 13:55:00,19.85,19.87,19.82,19.84,342400.0,14.648,14.6628,14.6259,14.6406,342400.0
2009-04-28 14:00:00,19.85,19.91,19.84,19.88,965000.0,14.648,14.6923,14.6406,14.6702,965000.0
2009-04-28 14:05:00,19.88,19.9,19.83,19.89,779900.0,14.6702,14.6849,14.6333,14.6775,779900.0
2009-04-28 14:10:00,19.88,19.89,19.83,19.85,795100.0,14.6702,14.6775,14.6333,14.648,795100.0
2009-04-28 14:15:00,19.85,19.88,19.83,19.86,458400.0,14.648,14.6702,14.6333,14.6554,458400.0
2009-04-28 14:20:00,19.86,19.91,19.83,19.9,1244600.0,14.6554,14.6923,14.6333,14.6849,1244600.0
2009-04-28 14:25:00,19.91,19.91,19.88,19.9,992600.0,14.6923,14.6923,14.6702,14.6849,992600.0
2009-04-28 14:30:00,19.9,20.0,19.9,19.99,3646100.0,14.6849,14.7587,14.6849,14.7513,3646100.0
2009-04-28 14:35:00,19.99,20.04,19.98,20.02,1070300.0,14.7513,14.7882,14.7439,14.7735,1070300.0
2009-04-28 14:40:00,20.02,20.03,19.97,20.0,424100.0,14.7735,14.7808,14.7366,14.7587,424100.0
2009-04-28 14:45:00,19.99,20.0,19.92,19.96,631600.0,14.7513,14.7587,14.6997,14.7292,631600.0
2009-04-28 14:50:00,19.96,20.01,19.93,20.0,1085500.0,14.7292,14.7661,14.7071,14.7587,1085500.0
2009-04-28 14:55:00,20.0,20.02,19.96,19.96,864400.0,14.7587,14.7735,14.7292,14.7292,864400.0
2009-04-28 15:00:00,19.97,20.01,19.95,19.99,660900.0,14.7366,14.7661,14.7218,14.7513,660900.0
2009-04-28 15:05:00,19.99,20.0,19.94,19.98,891600.0,14.7513,14.7587,14.7144,14.7439,891600.0
2009-04-28 15:10:00,19.98,20.03,19.91,19.92,1164300.0,14.7439,14.7808,14.6923,14.6997,1164300.0
2009-04-28 15:15:00,19.92,19.99,19.89,19.91,913800.0,14.6997,14.7513,14.6775,14.6923,913800.0
2009-04-28 15:20:00,19.91,19.97,19.9,19.93,753300.0,14.6923,14.7366,14.6849,14.7071,753300.0
2009-04-28 15:25:00,19.93,19.97,19.9,19.92,708900.0,14.7071,14.7366,14.6849,14.6997,708900.0
2009-04-28 15:30:00,19.92,19.92,19.88,19.89,821200.0,14.6997,14.6997,14.6702,14.6775,821200.0
2009-04-28 15:35:00,19.9,19.98,19.86,19.94,1142100.0,14.6849,14.7439,14.6554,14.7144,1142100.0
2009-04-28 15:40:00,19.94,19.94,19.87,19.91,1094000.0,14.7144,14.7144,14.6628,14.6923,1094000.0
2009-04-28 15:45:00,19.91,19.95,19.88,19.93,1297400.0,14.6923,14.7218,14.6702,14.7071,1297400.0
2009-04-28 15:50:00,19.93,19.97,19.89,19.96,1299600.0,14.7071,14.7366,14.6775,14.7292,1299600.0
2009-04-28 15:55:00,19.97,20.0,19.89,19.93,1990700.0,14.7366,14.7587,14.6775,14.7071,1990700.0
2009-04-29 09:30:00,20.1,20.3,20.06,20.24,1628800.0,14.8325,14.9801,14.803,14.9358,1628800.0
2009-04-29 09:35:00,20.23,20.52,20.21,20.51,2047100.0,14.9284,15.1424,14.9137,15.1351,2047100.0
2009-04-29 09:40:00,20.51,20.56,20.4,20.46,1785600.0,15.1351,15.172,15.0539,15.0982,1785600.0
2009-04-29 09:45:00,20.46,20.56,20.45,20.55,1270600.0,15.0982,15.172,15.0908,15.1646,1270600.0
2009-04-29 09:50:00,20.55,20.67,20.54,20.63,2053600.0,15.1646,15.2531,15.1572,15.2236,2053600.0
2009-04-29 09:55:00,20.63,20.71,20.62,20.71,1569800.0,15.2236,15.2826,15.2162,15.2826,1569800.0
2009-04-29 10:00:00,20.7,20.75,20.58,20.59,1852400.0,15.2753,15.3122,15.1867,15.1941,1852400.0
2009-04-29 10:05:00,20.59,20.64,20.59,20.59,877700.0,15.1941,15.231,15.1941,15.1941,877700.0
2009-04-29 10:10:00,20.59,20.62,20.57,20.59,564000.0,15.1941,15.2162,15.1793,15.1941,564000.0
2009-04-29 10:15:00,20.59,20.71,20.55,20.71,1099000.0,15.1941,15.2826,15.1646,15.2826,1099000.0
2009-04-29 10:20:00,20.71,20.73,20.64,20.66,1686900.0,15.2826,15.2974,15.231,15.2457,1686900.0
2009-04-29 10:25:00,20.66,20.76,20.64,20.74,1175200.0,15.2457,15.3195,15.231,15.3048,1175200.0
2009-04-29 10:30:00,20.74,20.8,20.69,20.7,692800.0,15.3048,15.3491,15.2679,15.2753,692800.0
2009-04-29 10:35:00,20.69,20.75,20.69,20.74,437900.0,15.2679,15.3122,15.2679,15.3048,437900.0
2009-04-29 10:40:00,20.74,20.89,20.73,20.84,1383800.0,15.3048,15.4155,15.2974,15.3786,1383800.0
2009-04-29 10:45:00,20.84,20.88,20.8,20.85,986500.0,15.3786,15.4081,15.3491,15.386,986500.0
2009-04-29 10:50:00,20.85,20.88,20.81,20.84,899600.0,15.386,15.4081,15.3564,15.3786,899600.0
2009-04-29 10:55:00,20.85,20.88,20.81,20.83,573500.0,15.386,15.4081,15.3564,15.3712,573500.0
2009-04-29 11:00:00,20.83,20.84,20.76,20.76,502200.0,15.3712,15.3786,15.3195,15.3195,502200.0
2009-04-29 11:05:00,20.76,20.78,20.73,20.75,487100.0,15.3195,15.3343,15.2974,15.3122,487100.0
2009-04-29 11:10:00,20.74,20.8,20.74,20.76,512800.0,15.3048,15.3491,15.3048,15.3195,512800.0
2009-04-29 11:15:00,20.76,20.81,20.75,20.76,489100.0,15.3195,15.3564,15.3122,15.3195,489100.0
2009-04-29 11:20:00,20.76,20.87,20.75,20.8,787800.0,15.3195,15.4007,15.3122,15.3491,787800.0
2009-04-29 11:25:00,20.8,20.86,20.8,20.83,630000.0,15.3491,15.3933,15.3491,15.3712,630000.0
2009-04-29 11:30:00,20.83,20.84,20.74,20.75,411400.0,15.3712,15.3786,15.3048,15.3122,411400.0
2009-04-29 11:35:00,20.75,20.77,20.72,20.72,350200.0,15.3122,15.3269,15.29,15.29,350200.0
2009-04-29 11:40:00,20.72,20.74,20.71,20.72,321300.0,15.29,15.3048,15.2826,15.29,321300.0
2009-04-29 11:45:00,20.72,20.73,20.67,20.7,369300.0,15.29,15.2974,15.2531,15.2753,369300.0
2009-04-29 11:50:00,20.7,20.71,20.61,20.63,616900.0,15.2753,15.2826,15.2088,15.2236,616900.0
2009-04-29 11:55:00,20.63,20.64,20.61,20.62,198200.0,15.2236,15.231,15.2088,15.2162,198200.0
2009-04-29 12:00:00,20.61,20.64,20.6,20.61,298800.0,15.2088,15.231,15.2015,15.2088,298800.0
2009-04-29 12:05:00,20.61,20.62,20.54,20.54,307300.0,15.2088,15.2162,15.1572,15.1572,307300.0
2009-04-29 12:10:00,20.55,20.55,20.5,20.55,668500.0,15.1646,15.1646,15.1277,15.1646,668500.0
2009-04-29 12:15:00,20.55,20.59,20.54,20.54,228400.0,15.1646,15.1941,15.1572,15.1572,228400.0
2009-04-29 12:20:00,20.54,20.56,20.51,20.53,302400.0,15.1572,15.172,15.1351,15.1498,302400.0
2009-04-29 12:25:00,20.53,20.53,20.5,20.5,501100.0,15.1498,15.1498,15.1277,15.1277,501100.0
2009-04-29 12:30:00,20.5,20.5,20.47,20.47,392400.0,15.1277,15.1277,15.1055,15.1055,392400.0
2009-04-29 12:35:00,20.47,20.48,20.45,20.45,212200.0,15.1055,15.1129,15.0908,15.0908,212200.0
2009-04-29 12:40:00,20.45,20.46,20.36,20.36,2080500.0,15.0908,15.0982,15.0244,15.0244,2080500.0
2009-04-29 12:45:00,20.36,20.38,20.28,20.31,1558300.0,15.0244,15.0391,14.9653,14.9875,1558300.0
2009-04-29 12:50:00,20.31,20.32,20.27,20.29,1264400.0,14.9875,14.9948,14.958,14.9727,1264400.0
2009-04-29 12:55:00,20.3,20.31,20.28,20.29,681800.0,14.9801,14.9875,14.9653,14.9727,681800.0
2009-04-29 13:00:00,20.29,20.29,20.23,20.26,1351200.0,14.9727,14.9727,14.9284,14.9506,1351200.0
2009-04-29 13:05:00,20.26,20.35,20.24,20.32,903900.0,14.9506,15.017,14.9358,14.9948,903900.0
2009-04-29 13:10:00,20.33,20.36,20.32,20.34,510500.0,15.0022,15.0244,14.9948,15.0096,510500.0
2009-04-29 13:15:00,20.34,20.39,20.34,20.36,713700.0,15.0096,15.0465,15.0096,15.0244,713700.0
2009-04-29 13:20:00,20.36,20.37,20.3,20.35,1282100.0,15.0244,15.0317,14.9801,15.017,1282100.0
2009-04-29 13:25:00,20.34,20.36,20.33,20.35,1200800.0,15.0096,15.0244,15.0022,15.017,1200800.0
2009-04-29 13:30:00,20.35,20.35,20.31,20.35,575000.0,15.017,15.017,14.9875,15.017,575000.0
2009-04-29 13:35:00,20.35,20.36,20.32,20.34,455600.0,15.017,15.0244,14.9948,15.0096,455600.0
2009-04-29 13:40:00,20.33,20.35,20.27,20.3,1176200.0,15.0022,15.017,14.958,14.9801,1176200.0
2009-04-29 13:45:00,20.29,20.3,20.21,20.22,954200.0,14.9727,14.9801,14.9137,14.9211,954200.0
2009-04-29 13:50:00,20.22,20.23,20.18,20.2,958900.0,14.9211,14.9284,14.8915,14.9063,958900.0
2009-04-29 13:55:00,20.2,20.22,20.17,20.17,917800.0,14.9063,14.9211,14.8842,14.8842,917800.0
2009-04-29 14:00:00,20.16,20.19,20.15,20.16,734000.0,14.8768,14.8989,14.8694,14.8768,734000.0
2009-04-29 14:05:00,20.15,20.17,20.14,20.14,779400.0,14.8694,14.8842,14.862,14.862,779400.0
2009-04-29 14:10:00,20.14,20.19,20.14,20.17,548600.0,14.862,14.8989,14.862,14.8842,548600.0
2009-04-29 14:15:00,20.17,20.22,20.1,20.17,1339200.0,14.8842,14.9211,14.8325,14.8842,1339200.0
2009-04-29 14:20:00,20.17,20.21,20.09,20.09,976400.0,14.8842,14.9137,14.8251,14.8251,976400.0
2009-04-29 14:25:00,20.09,20.23,20.09,20.23,878300.0,14.8251,14.9284,14.8251,14.9284,878300.0
2009-04-29 14:30:00,20.22,20.41,20.22,20.4,1769300.0,14.9211,15.0613,14.9211,15.0539,1769300.0
2009-04-29 14:35:00,20.4,20.41,20.28,20.31,1238000.0,15.0539,15.0613,14.9653,14.9875,1238000.0
2009-04-29 14:40:00,20.31,20.32,20.26,20.27,673500.0,14.9875,14.9948,14.9506,14.958,673500.0
2009-04-29 14:45:00,20.27,20.3,20.21,20.22,580700.0,14.958,14.9801,14.9137,14.9211,580700.0
2009-04-29 14:50:00,20.22,20.26,20.17,20.2,681000.0,14.9211,14.9506,14.8842,14.9063,681000.0
2009-04-29 14:55:00,20.2,20.27,20.19,20.27,678700.0,14.9063,14.958,14.8989,14.958,678700.0
2009-04-29 15:00:00,20.27,20.27,20.21,20.25,557000.0,14.958,14.958,14.9137,14.9432,557000.0
2009-04-29 15:05:00,20.25,20.3,20.24,20.28,528700.0,14.9432,14.9801,14.9358,14.9653,528700.0
2009-04-29 15:10:00,20.28,20.3,20.24,20.27,457000.0,14.9653,14.9801,14.9358,14.958,457000.0
2009-04-29 15:15:00,20.28,20.29,20.19,20.22,366100.0,14.9653,14.9727,14.8989,14.9211,366100.0
2009-04-29 15:20:00,20.22,20.25,20.14,20.16,906700.0,14.9211,14.9432,14.862,14.8768,906700.0
2009-04-29 15:25:00,20.16,20.21,20.13,20.18,582100.0,14.8768,14.9137,14.8546,14.8915,582100.0
2009-04-29 15:30:00,20.18,20.23,20.15,20.21,1548700.0,14.8915,14.9284,14.8694,14.9137,1548700.0
2009-04-29 15:35:00,20.2,20.28,20.2,20.28,846800.0,14.9063,14.9653,14.9063,14.9653,846800.0
2009-04-29 15:40:00,20.26,20.3,20.2,20.2,1071900.0,14.9506,14.9801,14.9063,14.9063,1071900.0
2009-04-29 15:45:00,20.2,20.21,20.1,20.16,1656300.0,14.9063,14.9137,14.8325,14.8768,1656300.0
2009-04-29 15:50:00,20.16,20.23,20.11,20.12,1785100.0,14.8768,14.9284,14.8399,14.8473,1785100.0
2009-04-29 15:55:00,20.13,20.3,20.12,20.25,2705300.0,14.8546,14.9801,14.8473,14.9432,2705300.0
2009-04-30 09:30:00,20.6,20.66,20.6,20.6,1974300.0,15.2015,15.2457,15.2015,15.2015,1974300.0
2009-04-30 09:35:00,20.6,20.72,20.6,20.68,2152400.0,15.2015,15.29,15.2015,15.2605,2152400.0
2009-04-30 09:40:00,20.67,20.92,20.67,20.87,2275400.0,15.2531,15.4376,15.2531,15.4007,2275400.0
2009-04-30 09:45:00,20.87,20.88,20.7,20.7,1816600.0,15.4007,15.4081,15.2753,15.2753,1816600.0
2009-04-30 09:50:00,20.71,20.77,20.69,20.72,623700.0,15.2826,15.3269,15.2679,15.29,623700.0
2009-04-30 09:55:00,20.73,20.91,20.71,20.82,1816700.0,15.2974,15.4302,15.2826,15.3638,1816700.0
2009-04-30 10:00:00,20.82,20.88,20.74,20.88,1431000.0,15.3638,15.4081,15.3048,15.4081,1431000.0
2009-04-30 10:05:00,20.87,21.0,20.87,20.98,1364200.0,15.4007,15.4966,15.4007,15.4819,1364200.0
2009-04-30 10:10:00,20.97,21.09,20.97,21.04,2154800.0,15.4745,15.5631,15.4745,15.5262,2154800.0
2009-04-30 10:15:00,21.04,21.1,21.02,21.03,1462100.0,15.5262,15.5704,15.5114,15.5188,1462100.0
2009-04-30 10:20:00,21.03,21.03,20.91,20.98,1445500.0,15.5188,15.5188,15.4302,15.4819,1445500.0
2009-04-30 10:25:00,20.99,21.06,20.95,21.05,985100.0,15.4893,15.5409,15.4597,15.5335,985100.0
2009-04-30 10:30:00,21.05,21.07,20.95,20.95,768900.0,15.5335,15.5483,15.4597,15.4597,768900.0
2009-04-30 10:35:00,20.97,20.99,20.89,20.9,884400.0,15.4745,15.4893,15.4155,15.4229,884400.0
2009-04-30 10:40:00,20.89,20.92,20.83,20.85,1233700.0,15.4155,15.4376,15.3712,15.386,1233700.0
2009-04-30 10:45:00,20.84,20.87,20.81,20.85,1012300.0,15.3786,15.4007,15.3564,15.386,1012300.0
2009-04-30 10:50:00,20.85,20.93,20.81,20.93,770900.0,15.386,15.445,15.3564,15.445,770900.0
2009-04-30 10:55:00,20.92,20.96,20.91,20.96,1009000.0,15.4376,15.4671,15.4302,15.4671,1009000.0
2009-04-30 11:00:00,20.95,20.99,20.94,20.99,422700.0,15.4597,15.4893,15.4524,15.4893,422700.0
2009-04-30 11:05:00,20.99,20.99,20.87,20.89,520400.0,15.4893,15.4893,15.4007,15.4155,520400.0
2009-04-30 11:10:00,20.89,20.99,20.86,20.98,620000.0,15.4155,15.4893,15.3933,15.4819,620000.0
2009-04-30 11:15:00,20.97,20.99,20.78,20.79,1583100.0,15.4745,15.4893,15.3343,15.3417,1583100.0
2009-04-30 11:20:00,20.78,20.82,20.75,20.76,776300.0,15.3343,15.3638,15.3122,15.3195,776300.0
2009-04-30 11:25:00,20.75,20.82,20.74,20.81,706300.0,15.3122,15.3638,15.3048,15.3564,706300.0
2009-04-30 11:30:00,20.81,20.82,20.71,20.71,592500.0,15.3564,15.3638,15.2826,15.2826,592500.0
2009-04-30 11:35:00,20.71,20.72,20.66,20.67,566200.0,15.2826,15.29,15.2457,15.2531,566200.0
2009-04-30 11:40:00,20.67,20.76,20.64,20.76,1034700.0,15.2531,15.3195,15.231,15.3195,1034700.0
2009-04-30 11:45:00,20.76,20.77,20.72,20.74,798200.0,15.3195,15.3269,15.29,15.3048,798200.0
2009-04-30 11:50:00,20.75,20.91,20.59,20.6,1224100.0,15.3122,15.4302,15.1941,15.2015,1224100.0
2009-04-30 11:55:00,20.6,20.61,20.55,20.57,1048700.0,15.2015,15.2088,15.1646,15.1793,1048700.0
2009-04-30 12:00:00,20.57,20.58,20.51,20.53,935600.0,15.1793,15.1867,15.1351,15.1498,935600.0
2009-04-30 12:05:00,20.53,20.55,20.52,20.54,601200.0,15.1498,15.1646,15.1424,15.1572,601200.0
2009-04-30 12:10:00,20.53,20.53,20.5,20.51,361200.0,15.1498,15.1498,15.1277,15.1351,361200.0
2009-04-30 12:15:00,20.52,20.54,20.49,20.53,634600.0,15.1424,15.1572,15.1203,15.1498,634600.0
2009-04-30 12:20:00,20.54,20.56,20.5,20.52,497500.0,15.1572,15.172,15.1277,15.1424,497500.0
2009-04-30 12:25:00,20.53,20.58,20.52,20.58,545500.0,15.1498,15.1867,15.1424,15.1867,545500.0
2009-04-30 12:30:00,20.58,20.59,20.39,20.42,965300.0,15.1867,15.1941,15.0465,15.0686,965300.0
2009-04-30 12:35:00,20.41,20.43,20.37,20.39,528300.0,15.0613,15.076,15.0317,15.0465,528300.0
2009-04-30 12:40:00,20.39,20.41,20.32,20.35,719500.0,15.0465,15.0613,14.9948,15.017,719500.0
2009-04-30 12:45:00,20.34,20.36,20.27,20.36,996100.0,15.0096,15.0244,14.958,15.0244,996100.0
2009-04-30 12:50:00,20.35,20.37,20.31,20.33,724400.0,15.017,15.0317,14.9875,15.0022,724400.0
2009-04-30 12:55:00,20.33,20.35,20.31,20.34,481300.0,15.0022,15.017,14.9875,15.0096,481300.0
2009-04-30 13:00:00,20.34,20.4,20.29,20.38,1458700.0,15.0096,15.0539,14.9727,15.0391,1458700.0
2009-04-30 13:05:00,20.38,20.41,20.36,20.36,789800.0,15.0391,15.0613,15.0244,15.0244,789800.0
2009-04-30 13:10:00,20.36,20.37,20.33,20.35,437000.0,15.0244,15.0317,15.0022,15.017,437000.0
2009-04-30 13:15:00,20.34,20.35,20.3,20.3,286300.0,15.0096,15.017,14.9801,14.9801,286300.0
2009-04-30 13:20:00,20.3,20.31,20.2,20.22,733500.0,14.9801,14.9875,14.9063,14.9211,733500.0
2009-04-30 13:25:00,20.22,20.25,20.2,20.24,468500.0,14.9211,14.9432,14.9063,14.9358,468500.0
2009-04-30 13:30:00,20.24,20.31,20.23,20.3,520200.0,14.9358,14.9875,14.9284,14.9801,520200.0
2009-04-30 13:35:00,20.29,20.3,20.19,20.2,980100.0,14.9727,14.9801,14.8989,14.9063,980100.0
2009-04-30 13:40:00,20.2,20.27,20.19,20.25,588800.0,14.9063,14.958,14.8989,14.9432,588800.0
2009-04-30 13:45:00,20.25,20.27,20.24,20.27,650100.0,14.9432,14.958,14.9358,14.958,650100.0
2009-04-30 13:50:00,20.27,20.28,20.25,20.28,614600.0,14.958,14.9653,14.9432,14.9653,614600.0
2009-04-30 13:55:00,20.28,20.33,20.26,20.27,700800.0,14.9653,15.0022,14.9506,14.958,700800.0
2009-04-30 14:00:00,20.26,20.27,20.25,20.27,366500.0,14.9506,14.958,14.9432,14.958,366500.0
2009-04-30 14:05:00,20.27,20.27,20.22,20.24,491400.0,14.958,14.958,14.9211,14.9358,491400.0
2009-04-30 14:10:00,20.25,20.27,20.2,20.24,305000.0,14.9432,14.958,14.9063,14.9358,305000.0
2009-04-30 14:15:00,20.23,20.3,20.21,20.3,550700.0,14.9284,14.9801,14.9137,14.9801,550700.0
2009-04-30 14:20:00,20.3,20.36,20.29,20.35,640400.0,14.9801,15.0244,14.9727,15.017,640400.0
2009-04-30 14:25:00,20.35,20.36,20.33,20.36,477000.0,15.017,15.0244,15.0022,15.0244,477000.0
2009-04-30 14:30:00,20.35,20.36,20.3,20.3,543000.0,15.017,15.0244,14.9801,14.9801,543000.0
2009-04-30 14:35:00,20.31,20.35,20.29,20.34,1068900.0,14.9875,15.017,14.9727,15.0096,1068900.0
2009-04-30 14:40:00,20.34,20.34,20.3,20.31,481700.0,15.0096,15.0096,14.9801,14.9875,481700.0
2009-04-30 14:45:00,20.31,20.33,20.27,20.31,519900.0,14.9875,15.0022,14.958,14.9875,519900.0
2009-04-30 14:50:00,20.31,20.36,20.28,20.35,415900.0,14.9875,15.0244,14.9653,15.017,415900.0
2009-04-30 14:55:00,20.36,20.36,20.29,20.31,587600.0,15.0244,15.0244,14.9727,14.9875,587600.0
2009-04-30 15:00:00,20.3,20.31,20.24,20.28,776200.0,14.9801,14.9875,14.9358,14.9653,776200.0
2009-04-30 15:05:00,20.28,20.28,20.21,20.23,750400.0,14.9653,14.9653,14.9137,14.9284,750400.0
2009-04-30 15:10:00,20.23,20.26,20.21,20.21,848000.0,14.9284,14.9506,14.9137,14.9137,848000.0
2009-04-30 15:15:00,20.21,20.26,20.18,20.19,1284300.0,14.9137,14.9506,14.8915,14.8989,1284300.0
2009-04-30 15:20:00,20.2,20.25,20.19,20.21,1451500.0,14.9063,14.9432,14.8989,14.9137,1451500.0
2009-04-30 15:25:00,20.22,20.24,20.2,20.23,713300.0,14.9211,14.9358,14.9063,14.9284,713300.0
2009-04-30 15:30:00,20.24,20.31,20.22,20.3,1461900.0,14.9358,14.9875,14.9211,14.9801,1461900.0
2009-04-30 15:35:00,20.3,20.35,20.3,20.34,966500.0,14.9801,15.017,14.9801,15.0096,966500.0
2009-04-30 15:40:00,20.34,20.34,20.26,20.32,1436200.0,15.0096,15.0096,14.9506,14.9948,1436200.0
2009-04-30 15:45:00,20.32,20.4,20.31,20.38,1476000.0,14.9948,15.0539,14.9875,15.0391,1476000.0
2009-04-30 15:50:00,20.37,20.44,20.31,20.33,1932900.0,15.0317,15.0834,14.9875,15.0022,1932900.0
2009-04-30 15:55:00,20.34,20.36,20.01,20.23,2636000.0,15.0096,15.0244,14.7661,14.9284,2636000.0
2009-05-01 09:30:00,20.21,20.35,20.1,20.11,871700.0,14.9137,15.017,14.8325,14.8399,871700.0
2009-05-01 09:35:00,20.1,20.11,20.0,20.02,968700.0,14.8325,14.8399,14.7587,14.7735,968700.0
2009-05-01 09:40:00,20.02,20.03,19.95,19.97,856500.0,14.7735,14.7808,14.7218,14.7366,856500.0
2009-05-01 09:45:00,19.96,19.96,19.87,19.89,1490300.0,14.7292,14.7292,14.6628,14.6775,1490300.0
2009-05-01 09:50:00,19.89,20.05,19.87,20.05,1051900.0,14.6775,14.7956,14.6628,14.7956,1051900.0
2009-05-01 09:55:00,20.03,20.06,19.96,19.99,724300.0,14.7808,14.803,14.7292,14.7513,724300.0
2009-05-01 10:00:00,19.99,20.02,19.9,20.01,1577400.0,14.7513,14.7735,14.6849,14.7661,1577400.0
2009-05-01 10:05:00,20.01,20.06,19.96,19.98,1002100.0,14.7661,14.803,14.7292,14.7439,1002100.0
2009-05-01 10:10:00,19.98,20.01,19.94,20.0,646500.0,14.7439,14.7661,14.7144,14.7587,646500.0
2009-05-01 10:15:00,20.0,20.0,19.9,19.91,446000.0,14.7587,14.7587,14.6849,14.6923,446000.0
2009-05-01 10:20:00,19.91,19.93,19.87,19.88,507700.0,14.6923,14.7071,14.6628,14.6702,507700.0
2009-05-01 10:25:00,19.89,19.96,19.88,19.93,764700.0,14.6775,14.7292,14.6702,14.7071,764700.0
2009-05-01 10:30:00,19.94,19.95,19.9,19.9,373500.0,14.7144,14.7218,14.6849,14.6849,373500.0
2009-05-01 10:35:00,19.91,19.94,19.9,19.93,460700.0,14.6923,14.7144,14.6849,14.7071,460700.0
2009-05-01 10:40:00,19.92,19.94,19.91,19.94,283400.0,14.6997,14.7144,14.6923,14.7144,283400.0
2009-05-01 10:45:00,19.94,19.98,19.93,19.94,1515800.0,14.7144,14.7439,14.7071,14.7144,1515800.0
2009-05-01 10:50:00,19.94,19.97,19.93,19.95,1034500.0,14.7144,14.7366,14.7071,14.7218,1034500.0
2009-05-01 10:55:00,19.95,19.96,19.93,19.94,249400.0,14.7218,14.7292,14.7071,14.7144,249400.0
2009-05-01 11:00:00,19.94,19.96,19.93,19.95,406900.0,14.7144,14.7292,14.7071,14.7218,406900.0
2009-05-01 11:05:00,19.95,20.0,19.94,19.97,962400.0,14.7218,14.7587,14.7144,14.7366,962400.0
2009-05-01 11:10:00,19.97,20.01,19.96,19.99,589400.0,14.7366,14.7661,14.7292,14.7513,589400.0
2009-05-01 11:15:00,20.0,20.01,19.99,20.01,786700.0,14.7587,14.7661,14.7513,14.7661,786700.0
2009-05-01 11:20:00,20.0,20.01,19.99,20.0,995500.0,14.7587,14.7661,14.7513,14.7587,995500.0
2009-05-01 11:25:00,19.99,20.0,19.92,19.95,507000.0,14.7513,14.7587,14.6997,14.7218,507000.0
2009-05-01 11:30:00,19.94,19.95,19.94,19.95,161800.0,14.7144,14.7218,14.7144,14.7218,161800.0
2009-05-01 11:35:00,19.95,19.97,19.94,19.97,305200.0,14.7218,14.7366,14.7144,14.7366,305200.0
2009-05-01 11:40:00,19.97,20.0,19.96,19.99,333400.0,14.7366,14.7587,14.7292,14.7513,333400.0
2009-05-01 11:45:00,20.0,20.0,19.97,19.97,175300.0,14.7587,14.7587,14.7366,14.7366,175300.0
2009-05-01 11:50:00,19.98,20.0,19.97,19.98,408900.0,14.7439,14.7587,14.7366,14.7439,408900.0
2009-05-01 11:55:00,19.97,19.98,19.95,19.97,193400.0,14.7366,14.7439,14.7218,14.7366,193400.0
2009-05-01 12:00:00,19.97,19.97,19.94,19.97,431100.0,14.7366,14.7366,14.7144,14.7366,431100.0
2009-05-01 12:05:00,19.96,20.0,19.96,19.99,359900.0,14.7292,14.7587,14.7292,14.7513,359900.0
2009-05-01 12:10:00,19.98,20.0,19.95,20.0,303400.0,14.7439,14.7587,14.7218,14.7587,303400.0
2009-05-01 12:15:00,19.99,20.0,19.98,19.99,159200.0,14.7513,14.7587,14.7439,14.7513,159200.0
2009-05-01 12:20:00,20.0,20.0,19.98,19.99,154500.0,14.7587,14.7587,14.7439,14.7513,154500.0
2009-05-01 12:25:00,19.98,19.99,19.94,19.95,327800.0,14.7439,14.7513,14.7144,14.7218,327800.0
2009-05-01 12:30:00,19.95,19.96,19.93,19.96,309300.0,14.7218,14.7292,14.7071,14.7292,309300.0
2009-05-01 12:35:00,19.95,20.0,19.95,19.99,401000.0,14.7218,14.7587,14.7218,14.7513,401000.0
2009-05-01 12:40:00,19.99,19.99,19.95,19.96,468700.0,14.7513,14.7513,14.7218,14.7292,468700.0
2009-05-01 12:45:00,19.95,19.96,19.92,19.95,385700.0,14.7218,14.7292,14.6997,14.7218,385700.0
2009-05-01 12:50:00,19.95,19.97,19.91,19.94,517600.0,14.7218,14.7366,14.6923,14.7144,517600.0
2009-05-01 12:55:00,19.93,19.97,19.93,19.96,481700.0,14.7071,14.7366,14.7071,14.7292,481700.0
2009-05-01 13:00:00,19.97,19.97,19.93,19.95,280300.0,14.7366,14.7366,14.7071,14.7218,280300.0
2009-05-01 13:05:00,19.94,19.95,19.92,19.95,313300.0,14.7144,14.7218,14.6997,14.7218,313300.0
2009-05-01 13:10:00,19.94,19.98,19.94,19.96,523300.0,14.7144,14.7439,14.7144,14.7292,523300.0
2009-05-01 13:15:00,19.96,19.98,19.94,19.95,716400.0,14.7292,14.7439,14.7144,14.7218,716400.0
2009-05-01 13:20:00,19.95,19.96,19.94,19.95,236100.0,14.7218,14.7292,14.7144,14.7218,236100.0
2009-05-01 13:25:00,19.95,19.98,19.94,19.97,856000.0,14.7218,14.7439,14.7144,14.7366,856000.0
2009-05-01 13:30:00,19.97,19.98,19.93,19.98,467400.0,14.7366,14.7439,14.7071,14.7439,467400.0
2009-05-01 13:35:00,19.98,20.0,19.97,19.99,713300.0,14.7439,14.7587,14.7366,14.7513,713300.0
2009-05-01 13:40:00,19.99,20.0,19.98,19.98,1131900.0,14.7513,14.7587,14.7439,14.7439,1131900.0
2009-05-01 13:45:00,19.99,19.99,19.95,19.96,357700.0,14.7513,14.7513,14.7218,14.7292,357700.0
2009-05-01 13:50:00,19.95,19.97,19.94,19.95,842200.0,14.7218,14.7366,14.7144,14.7218,842200.0
2009-05-01 13:55:00,19.95,19.96,19.94,19.96,125300.0,14.7218,14.7292,14.7144,14.7292,125300.0
2009-05-01 14:00:00,19.95,19.97,19.93,19.93,676600.0,14.7218,14.7366,14.7071,14.7071,676600.0
2009-05-01 14:05:00,19.93,19.97,19.93,19.97,502500.0,14.7071,14.7366,14.7071,14.7366,502500.0
2009-05-01 14:10:00,19.96,19.97,19.93,19.95,682100.0,14.7292,14.7366,14.7071,14.7218,682100.0
2009-05-01 14:15:00,19.94,19.95,19.94,19.94,102400.0,14.7144,14.7218,14.7144,14.7144,102400.0
2009-05-01 14:20:00,19.94,19.95,19.94,19.95,249300.0,14.7144,14.7218,14.7144,14.7218,249300.0
2009-05-01 14:25:00,19.95,20.02,19.94,19.96,1599000.0,14.7218,14.7735,14.7144,14.7292,1599000.0
2009-05-01 14:30:00,19.96,20.01,19.95,19.99,1377200.0,14.7292,14.7661,14.7218,14.7513,1377200.0
2009-05-01 14:35:00,19.99,20.02,19.98,20.0,766700.0,14.7513,14.7735,14.7439,14.7587,766700.0
2009-05-01 14:40:00,20.0,20.01,19.99,20.0,243600.0,14.7587,14.7661,14.7513,14.7587,243600.0
2009-05-01 14:45:00,20.0,20.03,19.99,20.02,1032800.0,14.7587,14.7808,14.7513,14.7735,1032800.0
2009-05-01 14:50:00,20.02,20.05,19.99,20.01,1156400.0,14.7735,14.7956,14.7513,14.7661,1156400.0
2009-05-01 14:55:00,20.01,20.01,19.99,20.0,658200.0,14.7661,14.7661,14.7513,14.7587,658200.0
2009-05-01 15:00:00,20.0,20.03,20.0,20.03,720400.0,14.7587,14.7808,14.7587,14.7808,720400.0
2009-05-01 15:05:00,20.03,20.07,20.0,20.01,1541900.0,14.7808,14.8104,14.7587,14.7661,1541900.0
2009-05-01 15:10:00,20.02,20.02,19.95,19.97,932200.0,14.7735,14.7735,14.7218,14.7366,932200.0
2009-05-01 15:15:00,19.96,20.02,19.95,19.98,1935100.0,14.7292,14.7735,14.7218,14.7439,1935100.0
2009-05-01 15:20:00,19.99,20.01,19.95,20.0,1133700.0,14.7513,14.7661,14.7218,14.7587,1133700.0
2009-05-01 15:25:00,20.0,20.01,20.0,20.01,684400.0,14.7587,14.7661,14.7587,14.7661,684400.0
2009-05-01 15:30:00,20.0,20.02,19.99,20.02,1278700.0,14.7587,14.7735,14.7513,14.7735,1278700.0
2009-05-01 15:35:00,20.02,20.04,20.01,20.02,1021200.0,14.7735,14.7882,14.7661,14.7735,1021200.0
2009-05-01 15:40:00,20.03,20.04,20.02,20.04,507800.0,14.7808,14.7882,14.7735,14.7882,507800.0
2009-05-01 15:45:00,20.03,20.04,19.98,20.0,1303400.0,14.7808,14.7882,14.7439,14.7587,1303400.0
2009-05-01 15:50:00,20.0,20.05,19.86,20.04,2309800.0,14.7587,14.7956,14.6554,14.7882,2309800.0
2009-05-01 15:55:00,20.04,20.23,20.01,20.22,2376000.0,14.7882,14.9284,14.7661,14.9211,2376000.0
2009-05-04 09:30:00,20.37,20.4,20.1,20.17,2497600.0,15.0317,15.0539,14.8325,14.8842,2497600.0
2009-05-04 09:35:00,20.17,20.18,20.03,20.09,1201400.0,14.8842,14.8915,14.7808,14.8251,1201400.0
2009-05-04 09:40:00,20.09,20.17,20.08,20.16,1239200.0,14.8251,14.8842,14.8177,14.8768,1239200.0
2009-05-04 09:45:00,20.16,20.17,20.05,20.06,1079100.0,14.8768,14.8842,14.7956,14.803,1079100.0
2009-05-04 09:50:00,20.06,20.07,20.0,20.02,1117300.0,14.803,14.8104,14.7587,14.7735,1117300.0
2009-05-04 09:55:00,20.01,20.02,19.98,20.02,1442500.0,14.7661,14.7735,14.7439,14.7735,1442500.0
2009-05-04 10:00:00,20.02,20.19,19.99,20.12,1541400.0,14.7735,14.8989,14.7513,14.8473,1541400.0
2009-05-04 10:05:00,20.11,20.18,20.11,20.18,603500.0,14.8399,14.8915,14.8399,14.8915,603500.0
2009-05-04 10:10:00,20.17,20.33,20.17,20.32,1994700.0,14.8842,15.0022,14.8842,14.9948,1994700.0
2009-05-04 10:15:00,20.33,20.34,20.27,20.27,852200.0,15.0022,15.0096,14.958,14.958,852200.0
2009-05-04 10:20:00,20.27,20.28,20.25,20.25,521400.0,14.958,14.9653,14.9432,14.9432,521400.0
2009-05-04 10:25:00,20.25,20.3,20.25,20.3,800600.0,14.9432,14.9801,14.9432,14.9801,800600.0
2009-05-04 10:30:00,20.3,20.3,20.19,20.23,1113200.0,14.9801,14.9801,14.8989,14.9284,1113200.0
2009-05-04 10:35:00,20.22,20.23,20.18,20.19,550300.0,14.9211,14.9284,14.8915,14.8989,550300.0
2009-05-04 10:40:00,20.18,20.19,20.09,20.09,677600.0,14.8915,14.8989,14.8251,14.8251,677600.0
2009-05-04 10:45:00,20.09,20.17,20.09,20.16,335200.0,14.8251,14.8842,14.8251,14.8768,335200.0
2009-05-04 10:50:00,20.16,20.17,20.13,20.13,404400.0,14.8768,14.8842,14.8546,14.8546,404400.0
2009-05-04 10:55:00,20.13,20.15,20.11,20.11,223800.0,14.8546,14.8694,14.8399,14.8399,223800.0
2009-05-04 11:00:00,20.12,20.18,20.11,20.16,375400.0,14.8473,14.8915,14.8399,14.8768,375400.0
2009-05-04 11:05:00,20.17,20.23,20.17,20.21,524900.0,14.8842,14.9284,14.8842,14.9137,524900.0
2009-05-04 11:10:00,20.21,20.28,20.2,20.24,658400.0,14.9137,14.9653,14.9063,14.9358,658400.0
2009-05-04 11:15:00,20.25,20.25,20.14,20.19,732600.0,14.9432,14.9432,14.862,14.8989,732600.0
2009-05-04 11:20:00,20.19,20.23,20.18,20.22,432400.0,14.8989,14.9284,14.8915,14.9211,432400.0
2009-05-04 11:25:00,20.23,20.25,20.2,20.25,453300.0,14.9284,14.9432,14.9063,14.9432,453300.0
2009-05-04 11:30:00,20.25,20.28,20.24,20.26,298200.0,14.9432,14.9653,14.9358,14.9506,298200.0
2009-05-04 11:35:00,20.27,20.27,20.23,20.24,204600.0,14.958,14.958,14.9284,14.9358,204600.0
2009-05-04 11:40:00,20.24,20.24,20.16,20.18,284700.0,14.9358,14.9358,14.8768,14.8915,284700.0
2009-05-04 11:45:00,20.17,20.22,20.17,20.19,244600.0,14.8842,14.9211,14.8842,14.8989,244600.0
2009-05-04 11:50:00,20.18,20.2,20.13,20.13,330800.0,14.8915,14.9063,14.8546,14.8546,330800.0
2009-05-04 11:55:00,20.14,20.16,20.13,20.16,207600.0,14.862,14.8768,14.8546,14.8768,207600.0
2009-05-04 12:00:00,20.16,20.22,20.15,20.22,407800.0,14.8768,14.9211,14.8694,14.9211,407800.0
2009-05-04 12:05:00,20.21,20.22,20.11,20.12,411100.0,14.9137,14.9211,14.8399,14.8473,411100.0
2009-05-04 12:10:00,20.12,20.14,20.06,20.07,700400.0,14.8473,14.862,14.803,14.8104,700400.0
2009-05-04 12:15:00,20.08,20.08,20.05,20.08,515500.0,14.8177,14.8177,14.7956,14.8177,515500.0
2009-05-04 12:20:00,20.07,20.09,20.05,20.06,496800.0,14.8104,14.8251,14.7956,14.803,496800.0
2009-05-04 12:25:00,20.06,20.09,20.05,20.09,252700.0,14.803,14.8251,14.7956,14.8251,252700.0
2009-05-04 12:30:00,20.09,20.13,20.08,20.1,570300.0,14.8251,14.8546,14.8177,14.8325,570300.0
2009-05-04 12:35:00,20.09,20.14,20.06,20.07,495300.0,14.8251,14.862,14.803,14.8104,495300.0
2009-05-04 12:40:00,20.06,20.15,20.06,20.14,337900.0,14.803,14.8694,14.803,14.862,337900.0
2009-05-04 12:45:00,20.13,20.14,20.08,20.13,396300.0,14.8546,14.862,14.8177,14.8546,396300.0
2009-05-04 12:50:00,20.12,20.15,20.1,20.15,523300.0,14.8473,14.8694,14.8325,14.8694,523300.0
2009-05-04 12:55:00,20.15,20.16,20.14,20.15,122100.0,14.8694,14.8768,14.862,14.8694,122100.0
2009-05-04 13:00:00,20.15,20.15,20.09,20.13,379100.0,14.8694,14.8694,14.8251,14.8546,379100.0
2009-05-04 13:05:00,20.13,20.15,20.12,20.15,118300.0,14.8546,14.8694,14.8473,14.8694,118300.0
2009-05-04 13:10:00,20.14,20.16,20.14,20.16,156000.0,14.862,14.8768,14.862,14.8768,156000.0
2009-05-04 13:15:00,20.15,20.17,20.1,20.12,275400.0,14.8694,14.8842,14.8325,14.8473,275400.0
2009-05-04 13:20:00,20.12,20.18,20.11,20.18,452500.0,14.8473,14.8915,14.8399,14.8915,452500.0
2009-05-04 13:25:00,20.19,20.19,20.17,20.19,105700.0,14.8989,14.8989,14.8842,14.8989,105700.0
2009-05-04 13:30:00,20.19,20.19,20.18,20.19,269300.0,14.8989,14.8989,14.8915,14.8989,269300.0
2009-05-04 13:35:00,20.19,20.2,20.17,20.19,571700.0,14.8989,14.9063,14.8842,14.8989,571700.0
2009-05-04 13:40:00,20.19,20.19,20.14,20.16,466800.0,14.8989,14.8989,14.862,14.8768,466800.0
2009-05-04 13:45:00,20.16,20.2,20.14,20.18,507300.0,14.8768,14.9063,14.862,14.8915,507300.0
2009-05-04 13:50:00,20.2,20.2,20.14,20.14,459900.0,14.9063,14.9063,14.862,14.862,459900.0
2009-05-04 13:55:00,20.14,20.19,20.14,20.19,310200.0,14.862,14.8989,14.862,14.8989,310200.0
2009-05-04 14:00:00,20.19,20.19,20.15,20.16,317400.0,14.8989,14.8989,14.8694,14.8768,317400.0
2009-05-04 14:05:00,20.16,20.17,20.09,20.1,456400.0,14.8768,14.8842,14.8251,14.8325,456400.0
2009-05-04 14:10:00,20.1,20.13,20.08,20.12,299100.0,14.8325,14.8546,14.8177,14.8473,299100.0
2009-05-04 14:15:00,20.13,20.2,20.12,20.19,668500.0,14.8546,14.9063,14.8473,14.8989,668500.0
2009-05-04 14:20:00,20.19,20.21,20.17,20.19,493500.0,14.8989,14.9137,14.8842,14.8989,493500.0
2009-05-04 14:25:00,20.18,20.23,20.16,20.21,1002900.0,14.8915,14.9284,14.8768,14.9137,1002900.0
2009-05-04 14:30:00,20.21,20.22,20.13,20.14,888300.0,14.9137,14.9211,14.8546,14.862,888300.0
2009-05-04 14:35:00,20.14,20.14,20.09,20.12,581200.0,14.862,14.862,14.8251,14.8473,581200.0
2009-05-04 14:40:00,20.11,20.18,20.1,20.17,484700.0,14.8399,14.8915,14.8325,14.8842,484700.0
2009-05-04 14:45:00,20.17,20.18,20.1,20.12,456400.0,14.8842,14.8915,14.8325,14.8473,456400.0
2009-05-04 14:50:00,20.13,20.13,20.08,20.1,474600.0,14.8546,14.8546,14.8177,14.8325,474600.0
2009-05-04 14:55:00,20.11,20.13,20.08,20.11,520900.0,14.8399,14.8546,14.8177,14.8399,520900.0
2009-05-04 15:00:00,20.11,20.14,20.08,20.14,616400.0,14.8399,14.862,14.8177,14.862,616400.0
2009-05-04 15:05:00,20.13,20.15,20.12,20.13,361100.0,14.8546,14.8694,14.8473,14.8546,361100.0
2009-05-04 15:10:00,20.13,20.16,20.1,20.11,718200.0,14.8546,14.8768,14.8325,14.8399,718200.0
2009-05-04 15:15:00,20.1,20.15,20.1,20.12,504200.0,14.8325,14.8694,14.8325,14.8473,504200.0
2009-05-04 15:20:00,20.12,20.14,20.09,20.09,355900.0,14.8473,14.862,14.8251,14.8251,355900.0
2009-05-04 15:25:00,20.09,20.13,20.09,20.12,583600.0,14.8251,14.8546,14.8251,14.8473,583600.0
2009-05-04 15:30:00,20.12,20.15,20.08,20.09,660600.0,14.8473,14.8694,14.8177,14.8251,660600.0
2009-05-04 15:35:00,20.09,20.15,20.08,20.11,732500.0,14.8251,14.8694,14.8177,14.8399,732500.0
2009-05-04 15:40:00,20.11,20.16,20.08,20.1,1019900.0,14.8399,14.8768,14.8177,14.8325,1019900.0
2009-05-04 15:45:00,20.11,20.11,20.06,20.08,1070800.0,14.8399,14.8399,14.803,14.8177,1070800.0
2009-05-04 15:50:00,20.07,20.16,20.07,20.16,1780600.0,14.8104,14.8768,14.8104,14.8768,1780600.0
2009-05-04 15:55:00,20.16,20.24,20.1,20.24,2645900.0,14.8768,14.9358,14.8325,14.9358,2645900.0
2009-05-05 09:30:00,20.14,20.2,20.05,20.15,1558500.0,14.862,14.9063,14.7956,14.8694,1558500.0
2009-05-05 09:35:00,20.16,20.24,20.14,20.23,1341400.0,14.8768,14.9358,14.862,14.9284,1341400.0
2009-05-05 09:40:00,20.23,20.24,20.16,20.19,930700.0,14.9284,14.9358,14.8768,14.8989,930700.0
2009-05-05 09:45:00,20.19,20.2,20.09,20.1,998300.0,14.8989,14.9063,14.8251,14.8325,998300.0
2009-05-05 09:50:00,20.1,20.17,20.09,20.15,834700.0,14.8325,14.8842,14.8251,14.8694,834700.0
2009-05-05 09:55:00,20.16,20.19,20.13,20.16,855400.0,14.8768,14.8989,14.8546,14.8768,855400.0
2009-05-05 10:00:00,20.16,20.2,20.07,20.08,1416900.0,14.8768,14.9063,14.8104,14.8177,1416900.0
2009-05-05 10:05:00,20.07,20.14,20.06,20.08,1467400.0,14.8104,14.862,14.803,14.8177,1467400.0
2009-05-05 10:10:00,20.07,20.1,20.03,20.04,1310100.0,14.8104,14.8325,14.7808,14.7882,1310100.0
2009-05-05 10:15:00,20.04,20.05,19.92,19.94,1864200.0,14.7882,14.7956,14.6997,14.7144,1864200.0
2009-05-05 10:20:00,19.94,19.97,19.9,19.91,1256300.0,14.7144,14.7366,14.6849,14.6923,1256300.0
2009-05-05 10:25:00,19.92,19.92,19.81,19.86,1443100.0,14.6997,14.6997,14.6185,14.6554,1443100.0
2009-05-05 10:30:00,19.85,19.88,19.82,19.87,1542200.0,14.648,14.6702,14.6259,14.6628,1542200.0
2009-05-05 10:35:00,19.86,19.9,19.84,19.84,1122500.0,14.6554,14.6849,14.6406,14.6406,1122500.0
2009-05-05 10:40:00,19.85,19.99,19.85,19.89,961000.0,14.648,14.7513,14.648,14.6775,961000.0
2009-05-05 10:45:00,19.89,19.9,19.78,19.78,953900.0,14.6775,14.6849,14.5964,14.5964,953900.0
2009-05-05 10:50:00,19.78,19.83,19.76,19.77,768400.0,14.5964,14.6333,14.5816,14.589,768400.0
2009-05-05 10:55:00,19.77,19.84,19.77,19.82,805200.0,14.589,14.6406,14.589,14.6259,805200.0
2009-05-05 11:00:00,19.82,19.85,19.76,19.77,739300.0,14.6259,14.648,14.5816,14.589,739300.0
2009-05-05 11:05:00,19.78,19.82,19.76,19.79,590100.0,14.5964,14.6259,14.5816,14.6037,590100.0
2009-05-05 11:10:00,19.79,19.8,19.76,19.77,451300.0,14.6037,14.6111,14.5816,14.589,451300.0
2009-05-05 11:15:00,19.76,19.8,19.75,19.76,573800.0,14.5816,14.6111,14.5742,14.5816,573800.0
2009-05-05 11:20:00,19.75,19.77,19.75,19.76,364300.0,14.5742,14.589,14.5742,14.5816,364300.0
2009-05-05 11:25:00,19.77,19.83,19.76,19.82,527500.0,14.589,14.6333,14.5816,14.6259,527500.0
2009-05-05 11:30:00,19.82,19.84,19.79,19.81,751700.0,14.6259,14.6406,14.6037,14.6185,751700.0
2009-05-05 11:35:00,19.8,19.84,19.8,19.84,854900.0,14.6111,14.6406,14.6111,14.6406,854900.0
2009-05-05 11:40:00,19.84,19.85,19.82,19.82,545400.0,14.6406,14.648,14.6259,14.6259,545400.0
2009-05-05 11:45:00,19.82,19.85,19.82,19.83,449800.0,14.6259,14.648,14.6259,14.6333,449800.0
2009-05-05 11:50:00,19.83,19.84,19.79,19.8,550300.0,14.6333,14.6406,14.6037,14.6111,550300.0
2009-05-05 11:55:00,19.8,19.83,19.79,19.83,660800.0,14.6111,14.6333,14.6037,14.6333,660800.0
2009-05-05 12:00:00,19.83,19.83,19.77,19.77,696100.0,14.6333,14.6333,14.589,14.589,696100.0
2009-05-05 12:05:00,19.77,19.84,19.77,19.8,801700.0,14.589,14.6406,14.589,14.6111,801700.0
2009-05-05 12:10:00,19.81,19.81,19.76,19.76,331300.0,14.6185,14.6185,14.5816,14.5816,331300.0
2009-05-05 12:15:00,19.76,19.79,19.73,19.76,692700.0,14.5816,14.6037,14.5595,14.5816,692700.0
2009-05-05 12:20:00,19.77,19.77,19.75,19.76,194200.0,14.589,14.589,14.5742,14.5816,194200.0
2009-05-05 12:25:00,19.76,19.77,19.75,19.77,168300.0,14.5816,14.589,14.5742,14.589,168300.0
2009-05-05 12:30:00,19.75,19.8,19.75,19.78,280500.0,14.5742,14.6111,14.5742,14.5964,280500.0
2009-05-05 12:35:00,19.78,19.79,19.75,19.75,334600.0,14.5964,14.6037,14.5742,14.5742,334600.0
2009-05-05 12:40:00,19.76,19.77,19.75,19.76,370300.0,14.5816,14.589,14.5742,14.5816,370300.0
2009-05-05 12:45:00,19.75,19.77,19.75,19.77,201800.0,14.5742,14.589,14.5742,14.589,201800.0
2009-05-05 12:50:00,19.77,19.79,19.75,19.76,378600.0,14.589,14.6037,14.5742,14.5816,378600.0
2009-05-05 12:55:00,19.75,19.78,19.75,19.77,278800.0,14.5742,14.5964,14.5742,14.589,278800.0
2009-05-05 13:00:00,19.76,19.77,19.75,19.76,168200.0,14.5816,14.589,14.5742,14.5816,168200.0
2009-05-05 13:05:00,19.75,19.78,19.75,19.75,395700.0,14.5742,14.5964,14.5742,14.5742,395700.0
2009-05-05 13:10:00,19.76,19.77,19.74,19.74,412200.0,14.5816,14.589,14.5668,14.5668,412200.0
2009-05-05 13:15:00,19.74,19.75,19.7,19.73,421600.0,14.5668,14.5742,14.5373,14.5595,421600.0
2009-05-05 13:20:00,19.73,19.75,19.72,19.73,301900.0,14.5595,14.5742,14.5521,14.5595,301900.0
2009-05-05 13:25:00,19.74,19.74,19.7,19.72,367900.0,14.5668,14.5668,14.5373,14.5521,367900.0
2009-05-05 13:30:00,19.72,19.73,19.7,19.72,331100.0,14.5521,14.5595,14.5373,14.5521,331100.0
2009-05-05 13:35:00,19.72,19.75,19.71,19.74,267800.0,14.5521,14.5742,14.5447,14.5668,267800.0
2009-05-05 13:40:00,19.74,19.75,19.73,19.73,420600.0,14.5668,14.5742,14.5595,14.5595,420600.0
2009-05-05 13:45:00,19.73,19.75,19.71,19.75,404800.0,14.5595,14.5742,14.5447,14.5742,404800.0
2009-05-05 13:50:00,19.75,19.8,19.74,19.8,489100.0,14.5742,14.6111,14.5668,14.6111,489100.0
2009-05-05 13:55:00,19.8,19.8,19.76,19.77,395500.0,14.6111,14.6111,14.5816,14.589,395500.0
2009-05-05 14:00:00,19.77,19.78,19.73,19.74,339100.0,14.589,14.5964,14.5595,14.5668,339100.0
2009-05-05 14:05:00,19.74,19.81,19.74,19.8,416700.0,14.5668,14.6185,14.5668,14.6111,416700.0
2009-05-05 14:10:00,19.8,19.84,19.79,19.8,547100.0,14.6111,14.6406,14.6037,14.6111,547100.0
2009-05-05 14:15:00,19.8,19.81,19.76,19.77,534700.0,14.6111,14.6185,14.5816,14.589,534700.0
2009-05-05 14:20:00,19.77,19.78,19.7,19.71,582200.0,14.589,14.5964,14.5373,14.5447,582200.0
2009-05-05 14:25:00,19.71,19.72,19.65,19.66,814900.0,14.5447,14.5521,14.5004,14.5078,814900.0
2009-05-05 14:30:00,19.65,19.67,19.64,19.66,593200.0,14.5004,14.5152,14.4931,14.5078,593200.0
2009-05-05 14:35:00,19.65,19.7,19.65,19.66,644300.0,14.5004,14.5373,14.5004,14.5078,644300.0
2009-05-05 14:40:00,19.67,19.68,19.65,19.67,607700.0,14.5152,14.5226,14.5004,14.5152,607700.0
2009-05-05 14:45:00,19.67,19.71,19.66,19.7,276500.0,14.5152,14.5447,14.5078,14.5373,276500.0
2009-05-05 14:50:00,19.71,19.77,19.69,19.7,984400.0,14.5447,14.589,14.5299,14.5373,984400.0
2009-05-05 14:55:00,19.7,19.72,19.68,19.68,569100.0,14.5373,14.5521,14.5226,14.5226,569100.0
2009-05-05 15:00:00,19.68,19.72,19.66,19.72,452800.0,14.5226,14.5521,14.5078,14.5521,452800.0
2009-05-05 15:05:00,19.72,19.76,19.7,19.7,741000.0,14.5521,14.5816,14.5373,14.5373,741000.0
2009-05-05 15:10:00,19.71,19.71,19.66,19.69,659200.0,14.5447,14.5447,14.5078,14.5299,659200.0
2009-05-05 15:15:00,19.69,19.71,19.68,19.69,631000.0,14.5299,14.5447,14.5226,14.5299,631000.0
2009-05-05 15:20:00,19.69,19.7,19.65,19.66,937700.0,14.5299,14.5373,14.5004,14.5078,937700.0
2009-05-05 15:25:00,19.66,19.73,19.65,19.67,728900.0,14.5078,14.5595,14.5004,14.5152,728900.0
2009-05-05 15:30:00,19.68,19.78,19.65,19.78,876700.0,14.5226,14.5964,14.5004,14.5964,876700.0
2009-05-05 15:35:00,19.78,19.8,19.72,19.76,752900.0,14.5964,14.6111,14.5521,14.5816,752900.0
2009-05-05 15:40:00,19.76,19.82,19.75,19.77,628400.0,14.5816,14.6259,14.5742,14.589,628400.0
2009-05-05 15:45:00,19.78,19.82,19.76,19.82,1149700.0,14.5964,14.6259,14.5816,14.6259,1149700.0
2009-05-05 15:50:00,19.82,19.91,19.81,19.82,2538700.0,14.6259,14.6923,14.6185,14.6259,2538700.0
2009-05-05 15:55:00,19.83,19.93,19.74,19.78,4095200.0,14.6333,14.7071,14.5668,14.5964,4095200.0
2009-05-06 09:30:00,20.06,20.07,19.86,19.87,1615700.0,14.803,14.8104,14.6554,14.6628,1615700.0
2009-05-06 09:35:00,19.87,19.95,19.84,19.85,1148900.0,14.6628,14.7218,14.6406,14.648,1148900.0
2009-05-06 09:40:00,19.86,19.87,19.79,19.82,760400.0,14.6554,14.6628,14.6037,14.6259,760400.0
2009-05-06 09:45:00,19.83,19.9,19.79,19.9,1079300.0,14.6333,14.6849,14.6037,14.6849,1079300.0
2009-05-06 09:50:00,19.9,19.95,19.89,19.95,1329700.0,14.6849,14.7218,14.6775,14.7218,1329700.0
2009-05-06 09:55:00,19.94,19.96,19.89,19.94,1044500.0,14.7144,14.7292,14.6775,14.7144,1044500.0
2009-05-06 10:00:00,19.94,19.95,19.77,19.81,856600.0,14.7144,14.7218,14.589,14.6185,856600.0
2009-05-06 10:05:00,19.81,19.82,19.7,19.79,1023500.0,14.6185,14.6259,14.5373,14.6037,1023500.0
2009-05-06 10:10:00,19.78,19.85,19.78,19.81,716100.0,14.5964,14.648,14.5964,14.6185,716100.0
2009-05-06 10:15:00,19.81,19.81,19.75,19.78,375700.0,14.6185,14.6185,14.5742,14.5964,375700.0
2009-05-06 10:20:00,19.78,19.8,19.65,19.7,1170200.0,14.5964,14.6111,14.5004,14.5373,1170200.0
2009-05-06 10:25:00,19.7,19.74,19.67,19.68,752600.0,14.5373,14.5668,14.5152,14.5226,752600.0
2009-05-06 10:30:00,19.68,19.72,19.64,19.69,1076800.0,14.5226,14.5521,14.4931,14.5299,1076800.0
2009-05-06 10:35:00,19.69,19.74,19.64,19.71,1058800.0,14.5299,14.5668,14.4931,14.5447,1058800.0
2009-05-06 10:40:00,19.72,19.72,19.61,19.65,860000.0,14.5521,14.5521,14.4709,14.5004,860000.0
2009-05-06 10:45:00,19.65,19.74,19.63,19.72,594000.0,14.5004,14.5668,14.4857,14.5521,594000.0
2009-05-06 10:50:00,19.71,19.8,19.71,19.73,391500.0,14.5447,14.6111,14.5447,14.5595,391500.0
2009-05-06 10:55:00,19.74,19.79,19.73,19.75,514000.0,14.5668,14.6037,14.5595,14.5742,514000.0
2009-05-06 11:00:00,19.76,19.77,19.75,19.77,407500.0,14.5816,14.589,14.5742,14.589,407500.0
2009-05-06 11:05:00,19.77,19.81,19.74,19.81,991500.0,14.589,14.6185,14.5668,14.6185,991500.0
2009-05-06 11:10:00,19.81,19.85,19.8,19.84,399500.0,14.6185,14.648,14.6111,14.6406,399500.0
2009-05-06 11:15:00,19.83,19.83,19.75,19.75,572900.0,14.6333,14.6333,14.5742,14.5742,572900.0
2009-05-06 11:20:00,19.75,19.79,19.73,19.74,539400.0,14.5742,14.6037,14.5595,14.5668,539400.0
2009-05-06 11:25:00,19.74,19.82,19.73,19.82,433600.0,14.5668,14.6259,14.5595,14.6259,433600.0
2009-05-06 11:30:00,19.83,19.86,19.81,19.85,901200.0,14.6333,14.6554,14.6185,14.648,901200.0
2009-05-06 11:35:00,19.84,19.92,19.84,19.88,733700.0,14.6406,14.6997,14.6406,14.6702,733700.0
2009-05-06 11:40:00,19.88,19.93,19.87,19.91,382100.0,14.6702,14.7071,14.6628,14.6923,382100.0
2009-05-06 11:45:00,19.91,19.92,19.84,19.84,327900.0,14.6923,14.6997,14.6406,14.6406,327900.0
2009-05-06 11:50:00,19.84,19.85,19.83,19.83,572100.0,14.6406,14.648,14.6333,14.6333,572100.0
2009-05-06 11:55:00,19.83,19.89,19.83,19.89,758500.0,14.6333,14.6775,14.6333,14.6775,758500.0
2009-05-06 12:00:00,19.89,19.91,19.88,19.9,311400.0,14.6775,14.6923,14.6702,14.6849,311400.0
2009-05-06 12:05:00,19.89,19.9,19.84,19.84,270700.0,14.6775,14.6849,14.6406,14.6406,270700.0
2009-05-06 12:10:00,19.84,19.9,19.84,19.88,385200.0,14.6406,14.6849,14.6406,14.6702,385200.0
2009-05-06 12:15:00,19.88,19.92,19.88,19.92,375800.0,14.6702,14.6997,14.6702,14.6997,375800.0
2009-05-06 12:20:00,19.92,19.92,19.86,19.86,367700.0,14.6997,14.6997,14.6554,14.6554,367700.0
2009-05-06 12:25:00,19.87,19.95,19.86,19.95,619500.0,14.6628,14.7218,14.6554,14.7218,619500.0
2009-05-06 12:30:00,19.95,19.95,19.94,19.94,626600.0,14.7218,14.7218,14.7144,14.7144,626600.0
2009-05-06 12:35:00,19.94,19.95,19.89,19.9,359100.0,14.7144,14.7218,14.6775,14.6849,359100.0
2009-05-06 12:40:00,19.91,19.91,19.89,19.9,120300.0,14.6923,14.6923,14.6775,14.6849,120300.0
2009-05-06 12:45:00,19.89,19.91,19.87,19.88,381800.0,14.6775,14.6923,14.6628,14.6702,381800.0
2009-05-06 12:50:00,19.88,19.9,19.86,19.9,299700.0,14.6702,14.6849,14.6554,14.6849,299700.0
2009-05-06 12:55:00,19.89,19.93,19.81,19.82,860600.0,14.6775,14.7071,14.6185,14.6259,860600.0
2009-05-06 13:00:00,19.82,19.83,19.78,19.81,447200.0,14.6259,14.6333,14.5964,14.6185,447200.0
2009-05-06 13:05:00,19.8,19.83,19.76,19.78,445000.0,14.6111,14.6333,14.5816,14.5964,445000.0
2009-05-06 13:10:00,19.77,19.82,19.75,19.82,207100.0,14.589,14.6259,14.5742,14.6259,207100.0
2009-05-06 13:15:00,19.81,19.82,19.77,19.8,354600.0,14.6185,14.6259,14.589,14.6111,354600.0
2009-05-06 13:20:00,19.81,19.87,19.76,19.77,560600.0,14.6185,14.6628,14.5816,14.589,560600.0
2009-05-06 13:25:00,19.77,19.78,19.73,19.73,420800.0,14.589,14.5964,14.5595,14.5595,420800.0
2009-05-06 13:30:00,19.73,19.77,19.71,19.74,555800.0,14.5595,14.589,14.5447,14.5668,555800.0
2009-05-06 13:35:00,19.75,19.78,19.73,19.74,557800.0,14.5742,14.5964,14.5595,14.5668,557800.0
2009-05-06 13:40:00,19.74,19.76,19.71,19.74,556000.0,14.5668,14.5816,14.5447,14.5668,556000.0
2009-05-06 13:45:00,19.75,19.77,19.73,19.74,301700.0,14.5742,14.589,14.5595,14.5668,301700.0
2009-05-06 13:50:00,19.74,19.81,19.72,19.8,374100.0,14.5668,14.6185,14.5521,14.6111,374100.0
2009-05-06 13:55:00,19.8,19.86,19.78,19.85,1008000.0,14.6111,14.6554,14.5964,14.648,1008000.0
2009-05-06 14:00:00,19.85,19.86,19.79,19.8,528800.0,14.648,14.6554,14.6037,14.6111,528800.0
2009-05-06 14:05:00,19.79,19.8,19.75,19.76,602900.0,14.6037,14.6111,14.5742,14.5816,602900.0
2009-05-06 14:10:00,19.75,19.76,19.72,19.73,581600.0,14.5742,14.5816,14.5521,14.5595,581600.0
2009-05-06 14:15:00,19.73,19.85,19.69,19.74,896000.0,14.5595,14.648,14.5299,14.5668,896000.0
2009-05-06 14:20:00,19.74,19.76,19.74,19.74,686100.0,14.5668,14.5816,14.5668,14.5668,686100.0
2009-05-06 14:25:00,19.75,19.92,19.71,19.78,1059300.0,14.5742,14.6997,14.5447,14.5964,1059300.0
2009-05-06 14:30:00,19.78,19.8,19.73,19.74,961600.0,14.5964,14.6111,14.5595,14.5668,961600.0
2009-05-06 14:35:00,19.74,19.79,19.72,19.75,952500.0,14.5668,14.6037,14.5521,14.5742,952500.0
2009-05-06 14:40:00,19.75,19.75,19.71,19.72,720800.0,14.5742,14.5742,14.5447,14.5521,720800.0
2009-05-06 14:45:00,19.73,19.79,19.72,19.78,837500.0,14.5595,14.6037,14.5521,14.5964,837500.0
2009-05-06 14:50:00,19.77,19.78,19.74,19.76,267400.0,14.589,14.5964,14.5668,14.5816,267400.0
2009-05-06 14:55:00,19.77,19.78,19.71,19.75,1020800.0,14.589,14.5964,14.5447,14.5742,1020800.0
2009-05-06 15:00:00,19.75,19.78,19.7,19.71,682000.0,14.5742,14.5964,14.5373,14.5447,682000.0
2009-05-06 15:05:00,19.71,19.75,19.69,19.75,606800.0,14.5447,14.5742,14.5299,14.5742,606800.0
2009-05-06 15:10:00,19.74,19.75,19.71,19.73,560400.0,14.5668,14.5742,14.5447,14.5595,560400.0
2009-05-06 15:15:00,19.72,19.73,19.7,19.7,555200.0,14.5521,14.5595,14.5373,14.5373,555200.0
2009-05-06 15:20:00,19.71,19.73,19.68,19.69,751500.0,14.5447,14.5595,14.5226,14.5299,751500.0
2009-05-06 15:25:00,19.68,19.72,19.65,19.69,844900.0,14.5226,14.5521,14.5004,14.5299,844900.0
2009-05-06 15:30:00,19.69,19.74,19.67,19.7,905200.0,14.5299,14.5668,14.5152,14.5373,905200.0
2009-05-06 15:35:00,19.7,19.71,19.65,19.66,730100.0,14.5373,14.5447,14.5004,14.5078,730100.0
2009-05-06 15:40:00,19.66,19.72,19.66,19.69,1126700.0,14.5078,14.5521,14.5078,14.5299,1126700.0
2009-05-06 15:45:00,19.69,19.69,19.64,19.69,1232800.0,14.5299,14.5299,14.4931,14.5299,1232800.0
2009-05-06 15:50:00,19.68,19.69,19.64,19.67,1257700.0,14.5226,14.5299,14.4931,14.5152,1257700.0
2009-05-06 15:55:00,19.67,19.8,19.66,19.79,2398700.0,14.5152,14.6111,14.5078,14.6037,2398700.0
2009-05-07 09:30:00,19.95,19.99,19.5,19.79,1980800.0,14.7218,14.7513,14.3897,14.6037,1980800.0
2009-05-07 09:35:00,19.78,19.89,19.73,19.87,1169700.0,14.5964,14.6775,14.5595,14.6628,1169700.0
2009-05-07 09:40:00,19.86,19.94,19.85,19.88,972900.0,14.6554,14.7144,14.648,14.6702,972900.0
2009-05-07 09:45:00,19.88,19.91,19.75,19.77,1139500.0,14.6702,14.6923,14.5742,14.589,1139500.0
2009-05-07 09:50:00,19.76,19.79,19.56,19.57,1694800.0,14.5816,14.6037,14.434,14.4414,1694800.0
2009-05-07 09:55:00,19.58,19.6,19.5,19.51,1112100.0,14.4488,14.4635,14.3897,14.3971,1112100.0
2009-05-07 10:00:00,19.51,19.54,19.43,19.44,1174600.0,14.3971,14.4193,14.3381,14.3455,1174600.0
2009-05-07 10:05:00,19.43,19.45,19.29,19.31,2247000.0,14.3381,14.3528,14.2348,14.2495,2247000.0
2009-05-07 10:10:00,19.31,19.36,19.29,19.35,1232800.0,14.2495,14.2864,14.2348,14.2791,1232800.0
2009-05-07 10:15:00,19.35,19.37,19.27,19.34,2350100.0,14.2791,14.2938,14.22,14.2717,2350100.0
2009-05-07 10:20:00,19.34,19.5,19.32,19.32,1443400.0,14.2717,14.3897,14.2569,14.2569,1443400.0
2009-05-07 10:25:00,19.32,19.39,19.3,19.38,1362000.0,14.2569,14.3086,14.2422,14.3012,1362000.0
2009-05-07 10:30:00,19.38,19.44,19.33,19.39,1044600.0,14.3012,14.3455,14.2643,14.3086,1044600.0
2009-05-07 10:35:00,19.39,19.55,19.34,19.55,1069300.0,14.3086,14.4266,14.2717,14.4266,1069300.0
2009-05-07 10:40:00,19.56,19.56,19.41,19.42,625400.0,14.434,14.434,14.3233,14.3307,625400.0
2009-05-07 10:45:00,19.41,19.47,19.39,19.47,715500.0,14.3233,14.3676,14.3086,14.3676,715500.0
2009-05-07 10:50:00,19.47,19.48,19.4,19.42,661200.0,14.3676,14.375,14.3159,14.3307,661200.0
2009-05-07 10:55:00,19.43,19.47,19.42,19.44,564700.0,14.3381,14.3676,14.3307,14.3455,564700.0
2009-05-07 11:00:00,19.44,19.5,19.4,19.45,447900.0,14.3455,14.3897,14.3159,14.3528,447900.0
2009-05-07 11:05:00,19.46,19.46,19.42,19.44,334600.0,14.3602,14.3602,14.3307,14.3455,334600.0
2009-05-07 11:10:00,19.43,19.46,19.41,19.41,334000.0,14.3381,14.3602,14.3233,14.3233,334000.0
2009-05-07 11:15:00,19.41,19.44,19.4,19.43,345000.0,14.3233,14.3455,14.3159,14.3381,345000.0
2009-05-07 11:20:00,19.44,19.45,19.4,19.41,477400.0,14.3455,14.3528,14.3159,14.3233,477400.0
2009-05-07 11:25:00,19.41,19.41,19.38,19.4,574000.0,14.3233,14.3233,14.3012,14.3159,574000.0
2009-05-07 11:30:00,19.39,19.4,19.38,19.39,222000.0,14.3086,14.3159,14.3012,14.3086,222000.0
2009-05-07 11:35:00,19.39,19.43,19.38,19.41,402000.0,14.3086,14.3381,14.3012,14.3233,402000.0
2009-05-07 11:40:00,19.41,19.41,19.37,19.4,317900.0,14.3233,14.3233,14.2938,14.3159,317900.0
2009-05-07 11:45:00,19.39,19.45,19.39,19.4,412800.0,14.3086,14.3528,14.3086,14.3159,412800.0
2009-05-07 11:50:00,19.41,19.46,19.4,19.45,312100.0,14.3233,14.3602,14.3159,14.3528,312100.0
2009-05-07 11:55:00,19.46,19.48,19.44,19.48,322700.0,14.3602,14.375,14.3455,14.375,322700.0
2009-05-07 12:00:00,19.47,19.48,19.42,19.43,491800.0,14.3676,14.375,14.3307,14.3381,491800.0
2009-05-07 12:05:00,19.43,19.43,19.35,19.36,443000.0,14.3381,14.3381,14.2791,14.2864,443000.0
2009-05-07 12:10:00,19.36,19.37,19.33,19.33,382600.0,14.2864,14.2938,14.2643,14.2643,382600.0
2009-05-07 12:15:00,19.33,19.35,19.31,19.35,313200.0,14.2643,14.2791,14.2495,14.2791,313200.0
2009-05-07 12:20:00,19.35,19.37,19.32,19.35,305400.0,14.2791,14.2938,14.2569,14.2791,305400.0
2009-05-07 12:25:00,19.34,19.36,19.34,19.36,237800.0,14.2717,14.2864,14.2717,14.2864,237800.0
2009-05-07 12:30:00,19.35,19.39,19.35,19.36,306000.0,14.2791,14.3086,14.2791,14.2864,306000.0
2009-05-07 12:35:00,19.36,19.39,19.35,19.38,363600.0,14.2864,14.3086,14.2791,14.3012,363600.0
2009-05-07 12:40:00,19.38,19.44,19.37,19.43,349800.0,14.3012,14.3455,14.2938,14.3381,349800.0
2009-05-07 12:45:00,19.43,19.44,19.42,19.43,303300.0,14.3381,14.3455,14.3307,14.3381,303300.0
2009-05-07 12:50:00,19.42,19.43,19.41,19.41,238600.0,14.3307,14.3381,14.3233,14.3233,238600.0
2009-05-07 12:55:00,19.41,19.44,19.41,19.43,193500.0,14.3233,14.3455,14.3233,14.3381,193500.0
2009-05-07 13:00:00,19.44,19.44,19.36,19.4,473800.0,14.3455,14.3455,14.2864,14.3159,473800.0
2009-05-07 13:05:00,19.4,19.44,19.37,19.4,453900.0,14.3159,14.3455,14.2938,14.3159,453900.0
2009-05-07 13:10:00,19.4,19.41,19.34,19.35,339100.0,14.3159,14.3233,14.2717,14.2791,339100.0
2009-05-07 13:15:00,19.34,19.36,19.33,19.35,357500.0,14.2717,14.2864,14.2643,14.2791,357500.0
2009-05-07 13:20:00,19.34,19.38,19.34,19.34,343500.0,14.2717,14.3012,14.2717,14.2717,343500.0
2009-05-07 13:25:00,19.34,19.38,19.33,19.34,557300.0,14.2717,14.3012,14.2643,14.2717,557300.0
2009-05-07 13:30:00,19.34,19.36,19.33,19.35,352200.0,14.2717,14.2864,14.2643,14.2791,352200.0
2009-05-07 13:35:00,19.36,19.41,19.35,19.36,541900.0,14.2864,14.3233,14.2791,14.2864,541900.0
2009-05-07 13:40:00,19.36,19.37,19.32,19.36,494900.0,14.2864,14.2938,14.2569,14.2864,494900.0
2009-05-07 13:45:00,19.37,19.37,19.34,19.35,354400.0,14.2938,14.2938,14.2717,14.2791,354400.0
2009-05-07 13:50:00,19.37,19.39,19.35,19.38,326900.0,14.2938,14.3086,14.2791,14.3012,326900.0
2009-05-07 13:55:00,19.38,19.41,19.36,19.4,455400.0,14.3012,14.3233,14.2864,14.3159,455400.0
2009-05-07 14:00:00,19.37,19.4,19.34,19.36,734100.0,14.2938,14.3159,14.2717,14.2864,734100.0
2009-05-07 14:05:00,19.36,19.38,19.36,19.38,259600.0,14.2864,14.3012,14.2864,14.3012,259600.0
2009-05-07 14:10:00,19.37,19.39,19.34,19.38,601500.0,14.2938,14.3086,14.2717,14.3012,601500.0
2009-05-07 14:15:00,19.38,19.4,19.36,19.37,611400.0,14.3012,14.3159,14.2864,14.2938,611400.0
2009-05-07 14:20:00,19.37,19.37,19.33,19.35,310600.0,14.2938,14.2938,14.2643,14.2791,310600.0
2009-05-07 14:25:00,19.34,19.4,19.34,19.39,476500.0,14.2717,14.3159,14.2717,14.3086,476500.0
2009-05-07 14:30:00,19.38,19.39,19.33,19.33,607700.0,14.3012,14.3086,14.2643,14.2643,607700.0
2009-05-07 14:35:00,19.33,19.34,19.24,19.25,1347400.0,14.2643,14.2717,14.1979,14.2053,1347400.0
2009-05-07 14:40:00,19.26,19.26,19.21,19.23,622400.0,14.2126,14.2126,14.1757,14.1905,622400.0
2009-05-07 14:45:00,19.23,19.26,19.2,19.26,764000.0,14.1905,14.2126,14.1684,14.2126,764000.0
2009-05-07 14:50:00,19.25,19.3,19.22,19.22,594100.0,14.2053,14.2422,14.1831,14.1831,594100.0
2009-05-07 14:55:00,19.22,19.3,19.2,19.23,943200.0,14.1831,14.2422,14.1684,14.1905,943200.0
2009-05-07 15:00:00,19.24,19.3,19.22,19.27,923400.0,14.1979,14.2422,14.1831,14.22,923400.0
2009-05-07 15:05:00,19.26,19.32,19.22,19.25,1033600.0,14.2126,14.2569,14.1831,14.2053,1033600.0
2009-05-07 15:10:00,19.25,19.26,19.23,19.26,773300.0,14.2053,14.2126,14.1905,14.2126,773300.0
2009-05-07 15:15:00,19.25,19.31,19.23,19.29,1235700.0,14.2053,14.2495,14.1905,14.2348,1235700.0
2009-05-07 15:20:00,19.3,19.3,19.27,19.28,729000.0,14.2422,14.2422,14.22,14.2274,729000.0
2009-05-07 15:25:00,19.28,19.28,19.24,19.26,634900.0,14.2274,14.2274,14.1979,14.2126,634900.0
2009-05-07 15:30:00,19.25,19.26,19.15,19.16,1494800.0,14.2053,14.2126,14.1315,14.1388,1494800.0
2009-05-07 15:35:00,19.16,19.29,19.14,19.28,1392800.0,14.1388,14.2348,14.1241,14.2274,1392800.0
2009-05-07 15:40:00,19.27,19.32,19.24,19.3,1095500.0,14.22,14.2569,14.1979,14.2422,1095500.0
2009-05-07 15:45:00,19.29,19.36,19.29,19.35,802400.0,14.2348,14.2864,14.2348,14.2791,802400.0
2009-05-07 15:50:00,19.35,19.45,19.33,19.45,2144500.0,14.2791,14.3528,14.2643,14.3528,2144500.0
2009-05-07 15:55:00,19.45,19.46,19.29,19.37,3200800.0,14.3528,14.3602,14.2348,14.2938,3200800.0
2009-05-08 09:30:00,19.46,19.59,19.41,19.52,2536900.0,14.3602,14.4562,14.3233,14.4045,2536900.0
2009-05-08 09:35:00,19.52,19.54,19.38,19.49,1136400.0,14.4045,14.4193,14.3012,14.3824,1136400.0
2009-05-08 09:40:00,19.49,19.51,19.4,19.49,1062300.0,14.3824,14.3971,14.3159,14.3824,1062300.0
2009-05-08 09:45:00,19.5,19.64,19.47,19.6,1466000.0,14.3897,14.4931,14.3676,14.4635,1466000.0
2009-05-08 09:50:00,19.59,19.64,19.56,19.61,1512000.0,14.4562,14.4931,14.434,14.4709,1512000.0
2009-05-08 09:55:00,19.61,19.64,19.55,19.56,1052500.0,14.4709,14.4931,14.4266,14.434,1052500.0
2009-05-08 10:00:00,19.56,19.57,19.51,19.56,742900.0,14.434,14.4414,14.3971,14.434,742900.0
2009-05-08 10:05:00,19.55,19.57,19.5,19.51,842200.0,14.4266,14.4414,14.3897,14.3971,842200.0
2009-05-08 10:10:00,19.5,19.51,19.4,19.41,1260200.0,14.3897,14.3971,14.3159,14.3233,1260200.0
2009-05-08 10:15:00,19.42,19.42,19.24,19.28,1692000.0,14.3307,14.3307,14.1979,14.2274,1692000.0
2009-05-08 10:20:00,19.28,19.45,19.26,19.29,1160500.0,14.2274,14.3528,14.2126,14.2348,1160500.0
2009-05-08 10:25:00,19.29,19.31,19.26,19.29,904600.0,14.2348,14.2495,14.2126,14.2348,904600.0
2009-05-08 10:30:00,19.29,19.39,19.26,19.37,1111000.0,14.2348,14.3086,14.2126,14.2938,1111000.0
2009-05-08 10:35:00,19.36,19.43,19.36,19.43,1782300.0,14.2864,14.3381,14.2864,14.3381,1782300.0
2009-05-08 10:40:00,19.43,19.44,19.38,19.39,554100.0,14.3381,14.3455,14.3012,14.3086,554100.0
2009-05-08 10:45:00,19.39,19.44,19.38,19.41,1158200.0,14.3086,14.3455,14.3012,14.3233,1158200.0
2009-05-08 10:50:00,19.42,19.42,19.38,19.4,1019600.0,14.3307,14.3307,14.3012,14.3159,1019600.0
2009-05-08 10:55:00,19.4,19.41,19.37,19.38,1384200.0,14.3159,14.3233,14.2938,14.3012,1384200.0
2009-05-08 11:00:00,19.38,19.43,19.38,19.39,541000.0,14.3012,14.3381,14.3012,14.3086,541000.0
2009-05-08 11:05:00,19.39,19.4,19.34,19.4,745000.0,14.3086,14.3159,14.2717,14.3159,745000.0
2009-05-08 11:10:00,19.41,19.41,19.37,19.38,235500.0,14.3233,14.3233,14.2938,14.3012,235500.0
2009-05-08 11:15:00,19.38,19.4,19.37,19.38,421600.0,14.3012,14.3159,14.2938,14.3012,421600.0
2009-05-08 11:20:00,19.38,19.39,19.36,19.37,173400.0,14.3012,14.3086,14.2864,14.2938,173400.0
2009-05-08 11:25:00,19.37,19.38,19.36,19.36,275200.0,14.2938,14.3012,14.2864,14.2864,275200.0
2009-05-08 11:30:00,19.37,19.38,19.36,19.38,145900.0,14.2938,14.3012,14.2864,14.3012,145900.0
2009-05-08 11:35:00,19.38,19.38,19.29,19.3,448200.0,14.3012,14.3012,14.2348,14.2422,448200.0
2009-05-08 11:40:00,19.3,19.31,19.28,19.29,516000.0,14.2422,14.2495,14.2274,14.2348,516000.0
2009-05-08 11:45:00,19.29,19.33,19.28,19.3,586300.0,14.2348,14.2643,14.2274,14.2422,586300.0
2009-05-08 11:50:00,19.3,19.34,19.28,19.29,444400.0,14.2422,14.2717,14.2274,14.2348,444400.0
2009-05-08 11:55:00,19.3,19.32,19.29,19.32,404900.0,14.2422,14.2569,14.2348,14.2569,404900.0
2009-05-08 12:00:00,19.32,19.32,19.28,19.3,1248500.0,14.2569,14.2569,14.2274,14.2422,1248500.0
2009-05-08 12:05:00,19.29,19.32,19.28,19.3,614100.0,14.2348,14.2569,14.2274,14.2422,614100.0
2009-05-08 12:10:00,19.29,19.31,19.28,19.31,1021000.0,14.2348,14.2495,14.2274,14.2495,1021000.0
2009-05-08 12:15:00,19.3,19.34,19.3,19.33,551100.0,14.2422,14.2717,14.2422,14.2643,551100.0
2009-05-08 12:20:00,19.33,19.37,19.27,19.27,811500.0,14.2643,14.2938,14.22,14.22,811500.0
2009-05-08 12:25:00,19.27,19.28,19.22,19.23,764100.0,14.22,14.2274,14.1831,14.1905,764100.0
2009-05-08 12:30:00,19.23,19.3,19.22,19.28,420600.0,14.1905,14.2422,14.1831,14.2274,420600.0
2009-05-08 12:35:00,19.28,19.29,19.27,19.29,278000.0,14.2274,14.2348,14.22,14.2348,278000.0
2009-05-08 12:40:00,19.28,19.31,19.28,19.29,626200.0,14.2274,14.2495,14.2274,14.2348,626200.0
2009-05-08 12:45:00,19.3,19.3,19.27,19.28,160700.0,14.2422,14.2422,14.22,14.2274,160700.0
2009-05-08 12:50:00,19.29,19.29,19.27,19.28,157500.0,14.2348,14.2348,14.22,14.2274,157500.0
2009-05-08 12:55:00,19.28,19.32,19.27,19.3,693200.0,14.2274,14.2569,14.22,14.2422,693200.0
2009-05-08 13:00:00,19.3,19.35,19.29,19.34,409200.0,14.2422,14.2791,14.2348,14.2717,409200.0
2009-05-08 13:05:00,19.34,19.34,19.32,19.34,247500.0,14.2717,14.2717,14.2569,14.2717,247500.0
2009-05-08 13:10:00,19.34,19.34,19.31,19.33,437600.0,14.2717,14.2717,14.2495,14.2643,437600.0
2009-05-08 13:15:00,19.34,19.34,19.31,19.32,177700.0,14.2717,14.2717,14.2495,14.2569,177700.0
2009-05-08 13:20:00,19.32,19.33,19.25,19.29,704100.0,14.2569,14.2643,14.2053,14.2348,704100.0
2009-05-08 13:25:00,19.29,19.29,19.24,19.26,778300.0,14.2348,14.2348,14.1979,14.2126,778300.0
2009-05-08 13:30:00,19.25,19.26,19.22,19.25,371200.0,14.2053,14.2126,14.1831,14.2053,371200.0
2009-05-08 13:35:00,19.25,19.26,19.21,19.21,476600.0,14.2053,14.2126,14.1757,14.1757,476600.0
2009-05-08 13:40:00,19.22,19.22,19.16,19.17,821200.0,14.1831,14.1831,14.1388,14.1462,821200.0
2009-05-08 13:45:00,19.17,19.23,19.14,19.22,730100.0,14.1462,14.1905,14.1241,14.1831,730100.0
2009-05-08 13:50:00,19.22,19.22,19.15,19.22,754900.0,14.1831,14.1831,14.1315,14.1831,754900.0
2009-05-08 13:55:00,19.21,19.26,19.16,19.19,618100.0,14.1757,14.2126,14.1388,14.161,618100.0
2009-05-08 14:00:00,19.19,19.26,19.18,19.26,207600.0,14.161,14.2126,14.1536,14.2126,207600.0
2009-05-08 14:05:00,19.26,19.28,19.24,19.24,414000.0,14.2126,14.2274,14.1979,14.1979,414000.0
2009-05-08 14:10:00,19.24,19.39,19.24,19.27,481700.0,14.1979,14.3086,14.1979,14.22,481700.0
2009-05-08 14:15:00,19.27,19.31,19.25,19.27,494000.0,14.22,14.2495,14.2053,14.22,494000.0
2009-05-08 14:20:00,19.27,19.3,19.25,19.27,558000.0,14.22,14.2422,14.2053,14.22,558000.0
2009-05-08 14:25:00,19.27,19.3,19.26,19.26,603500.0,14.22,14.2422,14.2126,14.2126,603500.0
2009-05-08 14:30:00,19.26,19.28,19.26,19.27,374300.0,14.2126,14.2274,14.2126,14.22,374300.0
2009-05-08 14:35:00,19.27,19.28,19.25,19.27,273400.0,14.22,14.2274,14.2053,14.22,273400.0
2009-05-08 14:40:00,19.26,19.27,19.24,19.26,215100.0,14.2126,14.22,14.1979,14.2126,215100.0
2009-05-08 14:45:00,19.26,19.34,19.24,19.33,720100.0,14.2126,14.2717,14.1979,14.2643,720100.0
2009-05-08 14:50:00,19.34,19.37,19.32,19.37,540700.0,14.2717,14.2938,14.2569,14.2938,540700.0
2009-05-08 14:55:00,19.37,19.4,19.33,19.39,636400.0,14.2938,14.3159,14.2643,14.3086,636400.0
2009-05-08 15:00:00,19.4,19.51,19.39,19.51,2037300.0,14.3159,14.3971,14.3086,14.3971,2037300.0
2009-05-08 15:05:00,19.51,19.51,19.41,19.42,1497600.0,14.3971,14.3971,14.3233,14.3307,1497600.0
2009-05-08 15:10:00,19.41,19.48,19.41,19.47,497100.0,14.3233,14.375,14.3233,14.3676,497100.0
2009-05-08 15:15:00,19.47,19.47,19.33,19.37,1459700.0,14.3676,14.3676,14.2643,14.2938,1459700.0
2009-05-08 15:20:00,19.37,19.43,19.36,19.43,852400.0,14.2938,14.3381,14.2864,14.3381,852400.0
2009-05-08 15:25:00,19.44,19.48,19.43,19.47,739200.0,14.3455,14.375,14.3381,14.3676,739200.0
2009-05-08 15:30:00,19.47,19.48,19.38,19.41,1124700.0,14.3676,14.375,14.3012,14.3233,1124700.0
2009-05-08 15:35:00,19.41,19.45,19.38,19.38,890200.0,14.3233,14.3528,14.3012,14.3012,890200.0
2009-05-08 15:40:00,19.38,19.43,19.37,19.43,1419600.0,14.3012,14.3381,14.2938,14.3381,1419600.0
2009-05-08 15:45:00,19.43,19.63,19.36,19.37,1416000.0,14.3381,14.4857,14.2864,14.2938,1416000.0
2009-05-08 15:50:00,19.36,19.4,19.32,19.32,1814000.0,14.2864,14.3159,14.2569,14.2569,1814000.0
2009-05-08 15:55:00,19.32,19.42,19.32,19.41,2403300.0,14.2569,14.3307,14.2569,14.3233,2403300.0
2009-05-11 09:30:00,19.17,19.2,19.01,19.05,2202400.0,14.1462,14.1684,14.0282,14.0577,2202400.0
2009-05-11 09:35:00,19.05,19.12,19.02,19.11,1163800.0,14.0577,14.1093,14.0355,14.1019,1163800.0
2009-05-11 09:40:00,19.12,19.21,19.05,19.1,1131900.0,14.1093,14.1757,14.0577,14.0946,1131900.0
2009-05-11 09:45:00,19.09,19.16,19.08,19.12,1057000.0,14.0872,14.1388,14.0798,14.1093,1057000.0
2009-05-11 09:50:00,19.12,19.2,19.12,19.17,635000.0,14.1093,14.1684,14.1093,14.1462,635000.0
2009-05-11 09:55:00,19.16,19.25,19.15,19.24,993700.0,14.1388,14.2053,14.1315,14.1979,993700.0
2009-05-11 10:00:00,19.23,19.29,19.18,19.26,1264300.0,14.1905,14.2348,14.1536,14.2126,1264300.0
2009-05-11 10:05:00,19.26,19.33,19.25,19.31,866000.0,14.2126,14.2643,14.2053,14.2495,866000.0
2009-05-11 10:10:00,19.31,19.38,19.3,19.38,1499400.0,14.2495,14.3012,14.2422,14.3012,1499400.0
2009-05-11 10:15:00,19.37,19.38,19.34,19.37,1034100.0,14.2938,14.3012,14.2717,14.2938,1034100.0
2009-05-11 10:20:00,19.37,19.51,19.36,19.5,1296500.0,14.2938,14.3971,14.2864,14.3897,1296500.0
2009-05-11 10:25:00,19.49,19.5,19.44,19.48,1180300.0,14.3824,14.3897,14.3455,14.375,1180300.0
2009-05-11 10:30:00,19.47,19.5,19.44,19.47,883700.0,14.3676,14.3897,14.3455,14.3676,883700.0
2009-05-11 10:35:00,19.47,19.59,19.47,19.57,1134700.0,14.3676,14.4562,14.3676,14.4414,1134700.0
2009-05-11 10:40:00,19.57,19.66,19.55,19.65,1313800.0,14.4414,14.5078,14.4266,14.5004,1313800.0
2009-05-11 10:45:00,19.65,19.73,19.64,19.69,1644400.0,14.5004,14.5595,14.4931,14.5299,1644400.0
2009-05-11 10:50:00,19.7,19.7,19.62,19.66,1236600.0,14.5373,14.5373,14.4783,14.5078,1236600.0
2009-05-11 10:55:00,19.66,19.67,19.6,19.64,821600.0,14.5078,14.5152,14.4635,14.4931,821600.0
2009-05-11 11:00:00,19.64,19.67,19.6,19.64,751400.0,14.4931,14.5152,14.4635,14.4931,751400.0
2009-05-11 11:05:00,19.64,19.66,19.59,19.61,769000.0,14.4931,14.5078,14.4562,14.4709,769000.0
2009-05-11 11:10:00,19.61,19.66,19.6,19.64,444100.0,14.4709,14.5078,14.4635,14.4931,444100.0
2009-05-11 11:15:00,19.65,19.7,19.64,19.67,596900.0,14.5004,14.5373,14.4931,14.5152,596900.0
2009-05-11 11:20:00,19.67,19.68,19.65,19.65,511400.0,14.5152,14.5226,14.5004,14.5004,511400.0
2009-05-11 11:25:00,19.65,19.66,19.55,19.57,1009800.0,14.5004,14.5078,14.4266,14.4414,1009800.0
2009-05-11 11:30:00,19.56,19.58,19.54,19.55,592200.0,14.434,14.4488,14.4193,14.4266,592200.0
2009-05-11 11:35:00,19.55,19.56,19.44,19.44,721800.0,14.4266,14.434,14.3455,14.3455,721800.0
2009-05-11 11:40:00,19.45,19.45,19.38,19.38,990800.0,14.3528,14.3528,14.3012,14.3012,990800.0
2009-05-11 11:45:00,19.38,19.42,19.33,19.41,1645200.0,14.3012,14.3307,14.2643,14.3233,1645200.0
2009-05-11 11:50:00,19.41,19.42,19.37,19.39,1121900.0,14.3233,14.3307,14.2938,14.3086,1121900.0
2009-05-11 11:55:00,19.38,19.4,19.32,19.34,622200.0,14.3012,14.3159,14.2569,14.2717,622200.0
2009-05-11 12:00:00,19.33,19.41,19.31,19.41,388800.0,14.2643,14.3233,14.2495,14.3233,388800.0
2009-05-11 12:05:00,19.41,19.45,19.4,19.43,378900.0,14.3233,14.3528,14.3159,14.3381,378900.0
2009-05-11 12:10:00,19.43,19.45,19.39,19.39,364100.0,14.3381,14.3528,14.3086,14.3086,364100.0
2009-05-11 12:15:00,19.39,19.49,19.39,19.46,351600.0,14.3086,14.3824,14.3086,14.3602,351600.0
2009-05-11 12:20:00,19.47,19.49,19.44,19.47,356500.0,14.3676,14.3824,14.3455,14.3676,356500.0
2009-05-11 12:25:00,19.48,19.48,19.44,19.45,401400.0,14.375,14.375,14.3455,14.3528,401400.0
2009-05-11 12:30:00,19.45,19.47,19.43,19.46,441900.0,14.3528,14.3676,14.3381,14.3602,441900.0
2009-05-11 12:35:00,19.45,19.46,19.45,19.45,105900.0,14.3528,14.3602,14.3528,14.3528,105900.0
2009-05-11 12:40:00,19.46,19.46,19.45,19.45,101000.0,14.3602,14.3602,14.3528,14.3528,101000.0
2009-05-11 12:45:00,19.45,19.5,19.45,19.48,403800.0,14.3528,14.3897,14.3528,14.375,403800.0
2009-05-11 12:50:00,19.48,19.49,19.45,19.46,140300.0,14.375,14.3824,14.3528,14.3602,140300.0
2009-05-11 12:55:00,19.46,19.46,19.43,19.43,220200.0,14.3602,14.3602,14.3381,14.3381,220200.0
2009-05-11 13:00:00,19.44,19.46,19.41,19.45,320500.0,14.3455,14.3602,14.3233,14.3528,320500.0
2009-05-11 13:05:00,19.45,19.47,19.44,19.46,354500.0,14.3528,14.3676,14.3455,14.3602,354500.0
2009-05-11 13:10:00,19.45,19.53,19.45,19.5,628400.0,14.3528,14.4119,14.3528,14.3897,628400.0
2009-05-11 13:15:00,19.5,19.53,19.49,19.52,620300.0,14.3897,14.4119,14.3824,14.4045,620300.0
2009-05-11 13:20:00,19.53,19.53,19.49,19.51,414100.0,14.4119,14.4119,14.3824,14.3971,414100.0
2009-05-11 13:25:00,19.51,19.52,19.5,19.51,352700.0,14.3971,14.4045,14.3897,14.3971,352700.0
2009-05-11 13:30:00,19.51,19.55,19.48,19.55,358500.0,14.3971,14.4266,14.375,14.4266,358500.0
2009-05-11 13:35:00,19.54,19.62,19.54,19.62,641200.0,14.4193,14.4783,14.4193,14.4783,641200.0
2009-05-11 13:40:00,19.62,19.66,19.61,19.63,879400.0,14.4783,14.5078,14.4709,14.4857,879400.0
2009-05-11 13:45:00,19.64,19.66,19.62,19.65,321000.0,14.4931,14.5078,14.4783,14.5004,321000.0
2009-05-11 13:50:00,19.66,19.67,19.65,19.65,216800.0,14.5078,14.5152,14.5004,14.5004,216800.0
2009-05-11 13:55:00,19.65,19.67,19.63,19.65,362500.0,14.5004,14.5152,14.4857,14.5004,362500.0
2009-05-11 14:00:00,19.66,19.67,19.62,19.63,352100.0,14.5078,14.5152,14.4783,14.4857,352100.0
2009-05-11 14:05:00,19.63,19.66,19.61,19.65,678100.0,14.4857,14.5078,14.4709,14.5004,678100.0
2009-05-11 14:10:00,19.66,19.66,19.62,19.65,424200.0,14.5078,14.5078,14.4783,14.5004,424200.0
2009-05-11 14:15:00,19.64,19.65,19.6,19.61,300600.0,14.4931,14.5004,14.4635,14.4709,300600.0
2009-05-11 14:20:00,19.61,19.62,19.56,19.61,636400.0,14.4709,14.4783,14.434,14.4709,636400.0
2009-05-11 14:25:00,19.6,19.61,19.57,19.6,453600.0,14.4635,14.4709,14.4414,14.4635,453600.0
2009-05-11 14:30:00,19.6,19.61,19.56,19.56,1045200.0,14.4635,14.4709,14.434,14.434,1045200.0
2009-05-11 14:35:00,19.57,19.6,19.55,19.57,683500.0,14.4414,14.4635,14.4266,14.4414,683500.0
2009-05-11 14:40:00,19.57,19.58,19.52,19.52,583800.0,14.4414,14.4488,14.4045,14.4045,583800.0
2009-05-11 14:45:00,19.52,19.56,19.51,19.54,1001900.0,14.4045,14.434,14.3971,14.4193,1001900.0
2009-05-11 14:50:00,19.53,19.55,19.48,19.48,638200.0,14.4119,14.4266,14.375,14.375,638200.0
2009-05-11 14:55:00,19.48,19.49,19.44,19.44,808900.0,14.375,14.3824,14.3455,14.3455,808900.0
2009-05-11 15:00:00,19.44,19.48,19.42,19.46,766400.0,14.3455,14.375,14.3307,14.3602,766400.0
2009-05-11 15:05:00,19.45,19.47,19.41,19.47,795400.0,14.3528,14.3676,14.3233,14.3676,795400.0
2009-05-11 15:10:00,19.47,19.49,19.46,19.47,520300.0,14.3676,14.3824,14.3602,14.3676,520300.0
2009-05-11 15:15:00,19.47,19.49,19.45,19.49,467800.0,14.3676,14.3824,14.3528,14.3824,467800.0
2009-05-11 15:20:00,19.48,19.49,19.42,19.44,709900.0,14.375,14.3824,14.3307,14.3455,709900.0
2009-05-11 15:25:00,19.45,19.5,19.44,19.49,502600.0,14.3528,14.3897,14.3455,14.3824,502600.0
2009-05-11 15:30:00,19.48,19.49,19.41,19.43,621900.0,14.375,14.3824,14.3233,14.3381,621900.0
2009-05-11 15:35:00,19.42,19.5,19.42,19.48,605600.0,14.3307,14.3897,14.3307,14.375,605600.0
2009-05-11 15:40:00,19.49,19.52,19.47,19.5,663800.0,14.3824,14.4045,14.3676,14.3897,663800.0
2009-05-11 15:45:00,19.51,19.55,19.49,19.52,1409300.0,14.3971,14.4266,14.3824,14.4045,1409300.0
2009-05-11 15:50:00,19.51,19.53,19.44,19.46,1558900.0,14.3971,14.4119,14.3455,14.3602,1558900.0
2009-05-11 15:55:00,19.46,19.48,19.33,19.33,2750300.0,14.3602,14.375,14.2643,14.2643,2750300.0
2009-05-12 09:30:00,19.51,19.69,19.47,19.69,2257000.0,14.3971,14.5299,14.3676,14.5299,2257000.0
2009-05-12 09:35:00,19.68,19.7,19.57,19.61,1512500.0,14.5226,14.5373,14.4414,14.4709,1512500.0
2009-05-12 09:40:00,19.61,19.65,19.53,19.6,1245200.0,14.4709,14.5004,14.4119,14.4635,1245200.0
2009-05-12 09:45:00,19.6,19.69,19.52,19.58,991500.0,14.4635,14.5299,14.4045,14.4488,991500.0
2009-05-12 09:50:00,19.58,19.61,19.5,19.58,867300.0,14.4488,14.4709,14.3897,14.4488,867300.0
2009-05-12 09:55:00,19.58,19.6,19.51,19.59,867500.0,14.4488,14.4635,14.3971,14.4562,867500.0
2009-05-12 10:00:00,19.59,19.62,19.57,19.6,897000.0,14.4562,14.4783,14.4414,14.4635,897000.0
2009-05-12 10:05:00,19.61,19.75,19.6,19.69,1977300.0,14.4709,14.5742,14.4635,14.5299,1977300.0
2009-05-12 10:10:00,19.69,19.71,19.6,19.61,772600.0,14.5299,14.5447,14.4635,14.4709,772600.0
2009-05-12 10:15:00,19.61,19.71,19.61,19.69,1205800.0,14.4709,14.5447,14.4709,14.5299,1205800.0
2009-05-12 10:20:00,19.7,19.82,19.69,19.77,1729100.0,14.5373,14.6259,14.5299,14.589,1729100.0
2009-05-12 10:25:00,19.78,19.78,19.74,19.75,754600.0,14.5964,14.5964,14.5668,14.5742,754600.0
2009-05-12 10:30:00,19.75,19.75,19.67,19.69,1234300.0,14.5742,14.5742,14.5152,14.5299,1234300.0
2009-05-12 10:35:00,19.69,19.72,19.64,19.66,437700.0,14.5299,14.5521,14.4931,14.5078,437700.0
2009-05-12 10:40:00,19.66,19.71,19.61,19.7,497200.0,14.5078,14.5447,14.4709,14.5373,497200.0
2009-05-12 10:45:00,19.7,19.71,19.65,19.66,409600.0,14.5373,14.5447,14.5004,14.5078,409600.0
2009-05-12 10:50:00,19.66,19.68,19.65,19.67,584300.0,14.5078,14.5226,14.5004,14.5152,584300.0
2009-05-12 10:55:00,19.67,19.72,19.64,19.72,526100.0,14.5152,14.5521,14.4931,14.5521,526100.0
2009-05-12 11:00:00,19.71,19.76,19.69,19.76,811900.0,14.5447,14.5816,14.5299,14.5816,811900.0
2009-05-12 11:05:00,19.76,19.77,19.71,19.75,595500.0,14.5816,14.589,14.5447,14.5742,595500.0
2009-05-12 11:10:00,19.75,19.75,19.71,19.74,294200.0,14.5742,14.5742,14.5447,14.5668,294200.0
2009-05-12 11:15:00,19.73,19.75,19.7,19.71,319000.0,14.5595,14.5742,14.5373,14.5447,319000.0
2009-05-12 11:20:00,19.71,19.73,19.69,19.7,400800.0,14.5447,14.5595,14.5299,14.5373,400800.0
2009-05-12 11:25:00,19.7,19.73,19.68,19.71,910300.0,14.5373,14.5595,14.5226,14.5447,910300.0
2009-05-12 11:30:00,19.72,19.74,19.7,19.72,610100.0,14.5521,14.5668,14.5373,14.5521,610100.0
2009-05-12 11:35:00,19.72,19.78,19.72,19.78,720300.0,14.5521,14.5964,14.5521,14.5964,720300.0
2009-05-12 11:40:00,19.78,19.79,19.75,19.75,508700.0,14.5964,14.6037,14.5742,14.5742,508700.0
2009-05-12 11:45:00,19.76,19.76,19.7,19.71,307100.0,14.5816,14.5816,14.5373,14.5447,307100.0
2009-05-12 11:50:00,19.72,19.73,19.7,19.71,523300.0,14.5521,14.5595,14.5373,14.5447,523300.0
2009-05-12 11:55:00,19.72,19.75,19.71,19.74,361800.0,14.5521,14.5742,14.5447,14.5668,361800.0
2009-05-12 12:00:00,19.74,19.76,19.71,19.75,596800.0,14.5668,14.5816,14.5447,14.5742,596800.0
2009-05-12 12:05:00,19.76,19.77,19.73,19.75,806100.0,14.5816,14.589,14.5595,14.5742,806100.0
2009-05-12 12:10:00,19.75,19.75,19.7,19.71,233400.0,14.5742,14.5742,14.5373,14.5447,233400.0
2009-05-12 12:15:00,19.71,19.73,19.67,19.69,873200.0,14.5447,14.5595,14.5152,14.5299,873200.0
2009-05-12 12:20:00,19.69,19.7,19.66,19.69,614400.0,14.5299,14.5373,14.5078,14.5299,614400.0
2009-05-12 12:25:00,19.69,19.73,19.69,19.69,305300.0,14.5299,14.5595,14.5299,14.5299,305300.0
2009-05-12 12:30:00,19.7,19.74,19.7,19.73,456500.0,14.5373,14.5668,14.5373,14.5595,456500.0
2009-05-12 12:35:00,19.73,19.74,19.7,19.71,822900.0,14.5595,14.5668,14.5373,14.5447,822900.0
2009-05-12 12:40:00,19.71,19.72,19.7,19.7,292700.0,14.5447,14.5521,14.5373,14.5373,292700.0
2009-05-12 12:45:00,19.7,19.76,19.7,19.76,741900.0,14.5373,14.5816,14.5373,14.5816,741900.0
2009-05-12 12:50:00,19.75,19.77,19.74,19.75,714800.0,14.5742,14.589,14.5668,14.5742,714800.0
2009-05-12 12:55:00,19.74,19.77,19.74,19.76,617000.0,14.5668,14.589,14.5668,14.5816,617000.0
2009-05-12 13:00:00,19.76,19.78,19.75,19.75,344700.0,14.5816,14.5964,14.5742,14.5742,344700.0
2009-05-12 13:05:00,19.75,19.79,19.75,19.77,334300.0,14.5742,14.6037,14.5742,14.589,334300.0
2009-05-12 13:10:00,19.76,19.78,19.73,19.74,515900.0,14.5816,14.5964,14.5595,14.5668,515900.0
2009-05-12 13:15:00,19.73,19.76,19.73,19.75,223400.0,14.5595,14.5816,14.5595,14.5742,223400.0
2009-05-12 13:20:00,19.75,19.8,19.75,19.76,339300.0,14.5742,14.6111,14.5742,14.5816,339300.0
2009-05-12 13:25:00,19.77,19.8,19.76,19.8,305900.0,14.589,14.6111,14.5816,14.6111,305900.0
2009-05-12 13:30:00,19.79,19.8,19.77,19.78,425500.0,14.6037,14.6111,14.589,14.5964,425500.0
2009-05-12 13:35:00,19.78,19.83,19.78,19.79,691100.0,14.5964,14.6333,14.5964,14.6037,691100.0
2009-05-12 13:40:00,19.8,19.8,19.75,19.75,648900.0,14.6111,14.6111,14.5742,14.5742,648900.0
2009-05-12 13:45:00,19.75,19.81,19.73,19.8,920000.0,14.5742,14.6185,14.5595,14.6111,920000.0
2009-05-12 13:50:00,19.8,19.83,19.8,19.81,335600.0,14.6111,14.6333,14.6111,14.6185,335600.0
2009-05-12 13:55:00,19.81,19.82,19.79,19.79,446800.0,14.6185,14.6259,14.6037,14.6037,446800.0
2009-05-12 14:00:00,19.79,19.83,19.78,19.82,323400.0,14.6037,14.6333,14.5964,14.6259,323400.0
2009-05-12 14:05:00,19.82,19.86,19.82,19.85,496100.0,14.6259,14.6554,14.6259,14.648,496100.0
2009-05-12 14:10:00,19.85,19.87,19.83,19.86,756800.0,14.648,14.6628,14.6333,14.6554,756800.0
2009-05-12 14:15:00,19.86,19.87,19.82,19.83,457100.0,14.6554,14.6628,14.6259,14.6333,457100.0
2009-05-12 14:20:00,19.84,19.85,19.81,19.82,532100.0,14.6406,14.648,14.6185,14.6259,532100.0
2009-05-12 14:25:00,19.82,19.85,19.8,19.81,1005400.0,14.6259,14.648,14.6111,14.6185,1005400.0
2009-05-12 14:30:00,19.81,19.81,19.76,19.79,1189400.0,14.6185,14.6185,14.5816,14.6037,1189400.0
2009-05-12 14:35:00,19.78,19.8,19.76,19.76,876100.0,14.5964,14.6111,14.5816,14.5816,876100.0
2009-05-12 14:40:00,19.77,19.8,19.76,19.78,1126700.0,14.589,14.6111,14.5816,14.5964,1126700.0
2009-05-12 14:45:00,19.78,19.81,19.77,19.78,1637400.0,14.5964,14.6185,14.589,14.5964,1637400.0
2009-05-12 14:50:00,19.79,19.84,19.75,19.83,2172500.0,14.6037,14.6406,14.5742,14.6333,2172500.0
2009-05-12 14:55:00,19.83,19.87,19.82,19.86,1221400.0,14.6333,14.6628,14.6259,14.6554,1221400.0
2009-05-12 15:00:00,19.86,19.96,19.85,19.9,1243600.0,14.6554,14.7292,14.648,14.6849,1243600.0
2009-05-12 15:05:00,19.9,19.94,19.88,19.94,807700.0,14.6849,14.7144,14.6702,14.7144,807700.0
2009-05-12 15:10:00,19.93,19.96,19.89,19.93,1091000.0,14.7071,14.7292,14.6775,14.7071,1091000.0
2009-05-12 15:15:00,19.92,19.94,19.9,19.94,577700.0,14.6997,14.7144,14.6849,14.7144,577700.0
2009-05-12 15:20:00,19.93,19.99,19.91,19.99,1029200.0,14.7071,14.7513,14.6923,14.7513,1029200.0
2009-05-12 15:25:00,19.99,20.06,19.98,20.01,2093200.0,14.7513,14.803,14.7439,14.7661,2093200.0
2009-05-12 15:30:00,20.02,20.06,19.95,19.97,1323100.0,14.7735,14.803,14.7218,14.7366,1323100.0
2009-05-12 15:35:00,19.96,20.01,19.95,19.99,1189600.0,14.7292,14.7661,14.7218,14.7513,1189600.0
2009-05-12 15:40:00,20.0,20.02,19.98,19.99,1984600.0,14.7587,14.7735,14.7439,14.7513,1984600.0
2009-05-12 15:45:00,20.0,20.0,19.94,19.95,1528400.0,14.7587,14.7587,14.7144,14.7218,1528400.0
2009-05-12 15:50:00,19.95,19.96,19.87,19.9,2658900.0,14.7218,14.7292,14.6628,14.6849,2658900.0
2009-05-12 15:55:00,19.89,19.96,19.88,19.89,3005900.0,14.6775,14.7292,14.6702,14.6775,3005900.0
2009-05-13 09:30:00,19.94,20.0,19.8,19.94,2308400.0,14.7144,14.7587,14.6111,14.7144,2308400.0
2009-05-13 09:35:00,19.93,19.96,19.83,19.86,1230900.0,14.7071,14.7292,14.6333,14.6554,1230900.0
2009-05-13 09:40:00,19.86,19.9,19.84,19.87,641300.0,14.6554,14.6849,14.6406,14.6628,641300.0
2009-05-13 09:45:00,19.87,19.94,19.86,19.94,1166600.0,14.6628,14.7144,14.6554,14.7144,1166600.0
2009-05-13 09:50:00,19.94,19.94,19.83,19.88,808700.0,14.7144,14.7144,14.6333,14.6702,808700.0
2009-05-13 09:55:00,19.89,19.99,19.84,19.92,755500.0,14.6775,14.7513,14.6406,14.6997,755500.0
2009-05-13 10:00:00,19.94,19.94,19.8,19.81,914000.0,14.7144,14.7144,14.6111,14.6185,914000.0
2009-05-13 10:05:00,19.81,19.82,19.76,19.77,990500.0,14.6185,14.6259,14.5816,14.589,990500.0
2009-05-13 10:10:00,19.77,19.81,19.76,19.79,693300.0,14.589,14.6185,14.5816,14.6037,693300.0
2009-05-13 10:15:00,19.78,19.84,19.78,19.84,712100.0,14.5964,14.6406,14.5964,14.6406,712100.0
2009-05-13 10:20:00,19.83,19.89,19.8,19.88,671500.0,14.6333,14.6775,14.6111,14.6702,671500.0
2009-05-13 10:25:00,19.88,19.89,19.85,19.88,626900.0,14.6702,14.6775,14.648,14.6702,626900.0
2009-05-13 10:30:00,19.88,19.89,19.84,19.89,560700.0,14.6702,14.6775,14.6406,14.6775,560700.0
2009-05-13 10:35:00,19.88,19.89,19.81,19.83,669000.0,14.6702,14.6775,14.6185,14.6333,669000.0
2009-05-13 10:40:00,19.83,19.83,19.76,19.76,375800.0,14.6333,14.6333,14.5816,14.5816,375800.0
2009-05-13 10:45:00,19.76,19.78,19.7,19.72,1098600.0,14.5816,14.5964,14.5373,14.5521,1098600.0
2009-05-13 10:50:00,19.71,19.78,19.71,19.77,257400.0,14.5447,14.5964,14.5447,14.589,257400.0
2009-05-13 10:55:00,19.78,19.78,19.73,19.74,491400.0,14.5964,14.5964,14.5595,14.5668,491400.0
2009-05-13 11:00:00,19.74,19.76,19.73,19.74,502600.0,14.5668,14.5816,14.5595,14.5668,502600.0
2009-05-13 11:05:00,19.75,19.79,19.73,19.79,576800.0,14.5742,14.6037,14.5595,14.6037,576800.0
2009-05-13 11:10:00,19.78,19.95,19.78,19.8,656600.0,14.5964,14.7218,14.5964,14.6111,656600.0
2009-05-13 11:15:00,19.81,19.83,19.75,19.77,419700.0,14.6185,14.6333,14.5742,14.589,419700.0
2009-05-13 11:20:00,19.76,19.81,19.75,19.79,339600.0,14.5816,14.6185,14.5742,14.6037,339600.0
2009-05-13 11:25:00,19.79,19.86,19.79,19.81,469200.0,14.6037,14.6554,14.6037,14.6185,469200.0
2009-05-13 11:30:00,19.81,19.82,19.76,19.79,387000.0,14.6185,14.6259,14.5816,14.6037,387000.0
2009-05-13 11:35:00,19.78,19.79,19.71,19.71,261000.0,14.5964,14.6037,14.5447,14.5447,261000.0
2009-05-13 11:40:00,19.72,19.74,19.67,19.71,677800.0,14.5521,14.5668,14.5152,14.5447,677800.0
2009-05-13 11:45:00,19.72,19.74,19.7,19.73,378200.0,14.5521,14.5668,14.5373,14.5595,378200.0
2009-05-13 11:50:00,19.73,19.76,19.73,19.76,309700.0,14.5595,14.5816,14.5595,14.5816,309700.0
2009-05-13 11:55:00,19.76,19.77,19.72,19.72,260100.0,14.5816,14.589,14.5521,14.5521,260100.0
2009-05-13 12:00:00,19.72,19.77,19.7,19.73,413800.0,14.5521,14.589,14.5373,14.5595,413800.0
2009-05-13 12:05:00,19.73,19.75,19.72,19.74,257700.0,14.5595,14.5742,14.5521,14.5668,257700.0
2009-05-13 12:10:00,19.74,19.81,19.74,19.81,216300.0,14.5668,14.6185,14.5668,14.6185,216300.0
2009-05-13 12:15:00,19.8,19.85,19.8,19.84,544100.0,14.6111,14.648,14.6111,14.6406,544100.0
2009-05-13 12:20:00,19.84,19.85,19.82,19.84,245300.0,14.6406,14.648,14.6259,14.6406,245300.0
2009-05-13 12:25:00,19.85,19.88,19.84,19.87,266300.0,14.648,14.6702,14.6406,14.6628,266300.0
2009-05-13 12:30:00,19.86,19.87,19.82,19.83,400000.0,14.6554,14.6628,14.6259,14.6333,400000.0
2009-05-13 12:35:00,19.83,19.86,19.83,19.85,202400.0,14.6333,14.6554,14.6333,14.648,202400.0
2009-05-13 12:40:00,19.86,19.86,19.8,19.81,185600.0,14.6554,14.6554,14.6111,14.6185,185600.0
2009-05-13 12:45:00,19.81,19.81,19.75,19.76,150800.0,14.6185,14.6185,14.5742,14.5816,150800.0
2009-05-13 12:50:00,19.75,19.76,19.73,19.74,190700.0,14.5742,14.5816,14.5595,14.5668,190700.0
2009-05-13 12:55:00,19.74,19.74,19.72,19.73,203900.0,14.5668,14.5668,14.5521,14.5595,203900.0
2009-05-13 13:00:00,19.73,19.74,19.71,19.71,187200.0,14.5595,14.5668,14.5447,14.5447,187200.0
2009-05-13 13:05:00,19.72,19.72,19.69,19.7,275800.0,14.5521,14.5521,14.5299,14.5373,275800.0
2009-05-13 13:10:00,19.7,19.73,19.68,19.72,362300.0,14.5373,14.5595,14.5226,14.5521,362300.0
2009-05-13 13:15:00,19.72,19.72,19.7,19.7,165900.0,14.5521,14.5521,14.5373,14.5373,165900.0
2009-05-13 13:20:00,19.7,19.73,19.7,19.73,213300.0,14.5373,14.5595,14.5373,14.5595,213300.0
2009-05-13 13:25:00,19.73,19.74,19.7,19.71,425000.0,14.5595,14.5668,14.5373,14.5447,425000.0
2009-05-13 13:30:00,19.7,19.74,19.69,19.73,384800.0,14.5373,14.5668,14.5299,14.5595,384800.0
2009-05-13 13:35:00,19.73,19.77,19.72,19.77,370700.0,14.5595,14.589,14.5521,14.589,370700.0
2009-05-13 13:40:00,19.76,19.79,19.72,19.72,341200.0,14.5816,14.6037,14.5521,14.5521,341200.0
2009-05-13 13:45:00,19.72,19.73,19.7,19.71,184700.0,14.5521,14.5595,14.5373,14.5447,184700.0
2009-05-13 13:50:00,19.7,19.78,19.69,19.77,542900.0,14.5373,14.5964,14.5299,14.589,542900.0
2009-05-13 13:55:00,19.77,19.81,19.76,19.8,274100.0,14.589,14.6185,14.5816,14.6111,274100.0
2009-05-13 14:00:00,19.81,19.81,19.77,19.77,250900.0,14.6185,14.6185,14.589,14.589,250900.0
2009-05-13 14:05:00,19.78,19.78,19.76,19.78,143100.0,14.5964,14.5964,14.5816,14.5964,143100.0
2009-05-13 14:10:00,19.77,19.8,19.74,19.75,374800.0,14.589,14.6111,14.5668,14.5742,374800.0
2009-05-13 14:15:00,19.75,19.77,19.7,19.7,183200.0,14.5742,14.589,14.5373,14.5373,183200.0
2009-05-13 14:20:00,19.7,19.72,19.68,19.71,529600.0,14.5373,14.5521,14.5226,14.5447,529600.0
2009-05-13 14:25:00,19.71,19.78,19.71,19.72,372400.0,14.5447,14.5964,14.5447,14.5521,372400.0
2009-05-13 14:30:00,19.72,19.74,19.69,19.69,850300.0,14.5521,14.5668,14.5299,14.5299,850300.0
2009-05-13 14:35:00,19.7,19.75,19.69,19.74,528400.0,14.5373,14.5742,14.5299,14.5668,528400.0
2009-05-13 14:40:00,19.73,19.76,19.7,19.76,548100.0,14.5595,14.5816,14.5373,14.5816,548100.0
2009-05-13 14:45:00,19.76,19.76,19.73,19.75,247300.0,14.5816,14.5816,14.5595,14.5742,247300.0
2009-05-13 14:50:00,19.74,19.8,19.74,19.79,279000.0,14.5668,14.6111,14.5668,14.6037,279000.0
2009-05-13 14:55:00,19.8,19.85,19.79,19.83,413300.0,14.6111,14.648,14.6037,14.6333,413300.0
2009-05-13 15:00:00,19.82,19.83,19.72,19.75,500600.0,14.6259,14.6333,14.5521,14.5742,500600.0
2009-05-13 15:05:00,19.75,19.77,19.74,19.75,386300.0,14.5742,14.589,14.5668,14.5742,386300.0
2009-05-13 15:10:00,19.75,19.77,19.73,19.74,346100.0,14.5742,14.589,14.5595,14.5668,346100.0
2009-05-13 15:15:00,19.74,19.78,19.73,19.76,600800.0,14.5668,14.5964,14.5595,14.5816,600800.0
2009-05-13 15:20:00,19.76,19.81,19.73,19.78,835200.0,14.5816,14.6185,14.5595,14.5964,835200.0
2009-05-13 15:25:00,19.77,19.77,19.74,19.75,491700.0,14.589,14.589,14.5668,14.5742,491700.0
2009-05-13 15:30:00,19.75,19.83,19.74,19.82,581100.0,14.5742,14.6333,14.5668,14.6259,581100.0
2009-05-13 15:35:00,19.82,19.83,19.78,19.78,522200.0,14.6259,14.6333,14.5964,14.5964,522200.0
2009-05-13 15:40:00,19.78,19.82,19.74,19.77,1303600.0,14.5964,14.6259,14.5668,14.589,1303600.0
2009-05-13 15:45:00,19.77,19.83,19.77,19.78,1836900.0,14.589,14.6333,14.589,14.5964,1836900.0
2009-05-13 15:50:00,19.79,19.79,19.74,19.77,1921900.0,14.6037,14.6037,14.5668,14.589,1921900.0
2009-05-13 15:55:00,19.78,19.79,19.7,19.71,2881500.0,14.5964,14.6037,14.5373,14.5447,2881500.0
2009-05-14 09:30:00,19.83,20.0,19.82,19.98,1761200.0,14.6333,14.7587,14.6259,14.7439,1761200.0
2009-05-14 09:35:00,19.98,19.99,19.8,19.81,1308900.0,14.7439,14.7513,14.6111,14.6185,1308900.0
2009-05-14 09:40:00,19.8,19.95,19.8,19.94,732000.0,14.6111,14.7218,14.6111,14.7144,732000.0
2009-05-14 09:45:00,19.93,19.96,19.88,19.89,599800.0,14.7071,14.7292,14.6702,14.6775,599800.0
2009-05-14 09:50:00,19.89,19.93,19.86,19.87,539600.0,14.6775,14.7071,14.6554,14.6628,539600.0
2009-05-14 09:55:00,19.88,19.93,19.87,19.93,515100.0,14.6702,14.7071,14.6628,14.7071,515100.0
2009-05-14 10:00:00,19.93,19.97,19.92,19.96,512300.0,14.7071,14.7366,14.6997,14.7292,512300.0
2009-05-14 10:05:00,19.97,19.99,19.9,19.93,614500.0,14.7366,14.7513,14.6849,14.7071,614500.0
2009-05-14 10:10:00,19.93,19.97,19.93,19.93,244400.0,14.7071,14.7366,14.7071,14.7071,244400.0
2009-05-14 10:15:00,19.93,19.96,19.9,19.93,589200.0,14.7071,14.7292,14.6849,14.7071,589200.0
2009-05-14 10:20:00,19.92,19.98,19.9,19.93,455500.0,14.6997,14.7439,14.6849,14.7071,455500.0
2009-05-14 10:25:00,19.92,19.95,19.9,19.92,601300.0,14.6997,14.7218,14.6849,14.6997,601300.0
2009-05-14 10:30:00,19.93,19.94,19.9,19.93,529200.0,14.7071,14.7144,14.6849,14.7071,529200.0
2009-05-14 10:35:00,19.93,19.97,19.9,19.9,782500.0,14.7071,14.7366,14.6849,14.6849,782500.0
2009-05-14 10:40:00,19.9,19.93,19.86,19.86,649000.0,14.6849,14.7071,14.6554,14.6554,649000.0
2009-05-14 10:45:00,19.86,19.89,19.83,19.89,745200.0,14.6554,14.6775,14.6333,14.6775,745200.0
2009-05-14 10:50:00,19.88,19.92,19.88,19.88,537900.0,14.6702,14.6997,14.6702,14.6702,537900.0
2009-05-14 10:55:00,19.88,19.88,19.84,19.88,524500.0,14.6702,14.6702,14.6406,14.6702,524500.0
2009-05-14 11:00:00,19.88,19.95,19.87,19.89,746500.0,14.6702,14.7218,14.6628,14.6775,746500.0
2009-05-14 11:05:00,19.89,19.91,19.87,19.89,343000.0,14.6775,14.6923,14.6628,14.6775,343000.0
2009-05-14 11:10:00,19.89,19.99,19.88,19.96,807700.0,14.6775,14.7513,14.6702,14.7292,807700.0
2009-05-14 11:15:00,19.96,19.97,19.93,19.95,451000.0,14.7292,14.7366,14.7071,14.7218,451000.0
2009-05-14 11:20:00,19.94,20.0,19.94,19.99,795400.0,14.7144,14.7587,14.7144,14.7513,795400.0
2009-05-14 11:25:00,19.98,20.0,19.97,19.98,600200.0,14.7439,14.7587,14.7366,14.7439,600200.0
2009-05-14 11:30:00,19.98,19.99,19.97,19.99,412800.0,14.7439,14.7513,14.7366,14.7513,412800.0
2009-05-14 11:35:00,19.98,19.99,19.97,19.99,170800.0,14.7439,14.7513,14.7366,14.7513,170800.0
2009-05-14 11:40:00,19.99,20.0,19.96,19.98,345000.0,14.7513,14.7587,14.7292,14.7439,345000.0
2009-05-14 11:45:00,19.99,20.0,19.96,19.99,271400.0,14.7513,14.7587,14.7292,14.7513,271400.0
2009-05-14 11:50:00,19.99,20.03,19.98,19.99,803600.0,14.7513,14.7808,14.7439,14.7513,803600.0
2009-05-14 11:55:00,19.99,20.04,19.98,20.01,414800.0,14.7513,14.7882,14.7439,14.7661,414800.0
2009-05-14 12:00:00,20.01,20.06,20.0,20.05,530700.0,14.7661,14.803,14.7587,14.7956,530700.0
2009-05-14 12:05:00,20.05,20.06,20.02,20.03,434800.0,14.7956,14.803,14.7735,14.7808,434800.0
2009-05-14 12:10:00,20.03,20.05,20.01,20.01,184300.0,14.7808,14.7956,14.7661,14.7661,184300.0
2009-05-14 12:15:00,20.01,20.02,19.97,19.97,297100.0,14.7661,14.7735,14.7366,14.7366,297100.0
2009-05-14 12:20:00,19.98,20.0,19.97,20.0,188200.0,14.7439,14.7587,14.7366,14.7587,188200.0
2009-05-14 12:25:00,19.99,20.0,19.98,19.99,155900.0,14.7513,14.7587,14.7439,14.7513,155900.0
2009-05-14 12:30:00,19.99,20.0,19.98,20.0,278500.0,14.7513,14.7587,14.7439,14.7587,278500.0
2009-05-14 12:35:00,20.0,20.0,19.99,20.0,219800.0,14.7587,14.7587,14.7513,14.7587,219800.0
2009-05-14 12:40:00,20.0,20.0,19.97,19.98,193300.0,14.7587,14.7587,14.7366,14.7439,193300.0
2009-05-14 12:45:00,19.99,20.0,19.98,20.0,382600.0,14.7513,14.7587,14.7439,14.7587,382600.0
2009-05-14 12:50:00,20.0,20.03,19.99,20.01,249800.0,14.7587,14.7808,14.7513,14.7661,249800.0
2009-05-14 12:55:00,20.01,20.03,20.0,20.0,209100.0,14.7661,14.7808,14.7587,14.7587,209100.0
2009-05-14 13:00:00,20.01,20.01,19.98,20.01,368900.0,14.7661,14.7661,14.7439,14.7661,368900.0
2009-05-14 13:05:00,20.01,20.02,20.01,20.01,121500.0,14.7661,14.7735,14.7661,14.7661,121500.0
2009-05-14 13:10:00,20.02,20.03,19.96,19.97,409900.0,14.7735,14.7808,14.7292,14.7366,409900.0
2009-05-14 13:15:00,19.97,19.98,19.95,19.95,248300.0,14.7366,14.7439,14.7218,14.7218,248300.0
2009-05-14 13:20:00,19.95,19.97,19.95,19.95,151700.0,14.7218,14.7366,14.7218,14.7218,151700.0
2009-05-14 13:25:00,19.95,19.98,19.95,19.97,201400.0,14.7218,14.7439,14.7218,14.7366,201400.0
2009-05-14 13:30:00,19.98,19.98,19.97,19.98,51900.0,14.7439,14.7439,14.7366,14.7439,51900.0
2009-05-14 13:35:00,19.98,19.99,19.97,19.98,110000.0,14.7439,14.7513,14.7366,14.7439,110000.0
2009-05-14 13:40:00,19.98,20.0,19.94,19.99,272300.0,14.7439,14.7587,14.7144,14.7513,272300.0
2009-05-14 13:45:00,19.98,20.01,19.98,19.99,243600.0,14.7439,14.7661,14.7439,14.7513,243600.0
2009-05-14 13:50:00,20.0,20.03,19.99,20.02,465800.0,14.7587,14.7808,14.7513,14.7735,465800.0
2009-05-14 13:55:00,20.01,20.03,19.98,19.98,244700.0,14.7661,14.7808,14.7439,14.7439,244700.0
2009-05-14 14:00:00,19.99,20.03,19.98,20.02,544700.0,14.7513,14.7808,14.7439,14.7735,544700.0
2009-05-14 14:05:00,20.02,20.06,20.02,20.05,393500.0,14.7735,14.803,14.7735,14.7956,393500.0
2009-05-14 14:10:00,20.05,20.09,20.04,20.07,603700.0,14.7956,14.8251,14.7882,14.8104,603700.0
2009-05-14 14:15:00,20.07,20.08,20.06,20.07,520200.0,14.8104,14.8177,14.803,14.8104,520200.0
2009-05-14 14:20:00,20.06,20.1,20.06,20.1,527500.0,14.803,14.8325,14.803,14.8325,527500.0
2009-05-14 14:25:00,20.1,20.13,20.09,20.11,1123200.0,14.8325,14.8546,14.8251,14.8399,1123200.0
2009-05-14 14:30:00,20.12,20.12,20.07,20.11,465500.0,14.8473,14.8473,14.8104,14.8399,465500.0
2009-05-14 14:35:00,20.11,20.21,20.11,20.2,1469100.0,14.8399,14.9137,14.8399,14.9063,1469100.0
2009-05-14 14:40:00,20.2,20.22,20.19,20.19,806200.0,14.9063,14.9211,14.8989,14.8989,806200.0
2009-05-14 14:45:00,20.2,20.2,20.12,20.14,1078200.0,14.9063,14.9063,14.8473,14.862,1078200.0
2009-05-14 14:50:00,20.15,20.2,20.13,20.2,1072200.0,14.8694,14.9063,14.8546,14.9063,1072200.0
2009-05-14 14:55:00,20.19,20.21,20.17,20.2,629700.0,14.8989,14.9137,14.8842,14.9063,629700.0
2009-05-14 15:00:00,20.21,20.22,20.18,20.2,890700.0,14.9137,14.9211,14.8915,14.9063,890700.0
2009-05-14 15:05:00,20.2,20.22,20.18,20.21,671800.0,14.9063,14.9211,14.8915,14.9137,671800.0
2009-05-14 15:10:00,20.2,20.21,20.19,20.2,354400.0,14.9063,14.9137,14.8989,14.9063,354400.0
2009-05-14 15:15:00,20.2,20.23,20.18,20.22,1183300.0,14.9063,14.9284,14.8915,14.9211,1183300.0
2009-05-14 15:20:00,20.22,20.23,20.2,20.2,480500.0,14.9211,14.9284,14.9063,14.9063,480500.0
2009-05-14 15:25:00,20.2,20.23,20.19,20.19,520600.0,14.9063,14.9284,14.8989,14.8989,520600.0
2009-05-14 15:30:00,20.19,20.2,20.15,20.19,898500.0,14.8989,14.9063,14.8694,14.8989,898500.0
2009-05-14 15:35:00,20.19,20.2,20.12,20.15,1416100.0,14.8989,14.9063,14.8473,14.8694,1416100.0
2009-05-14 15:40:00,20.15,20.18,20.12,20.12,819000.0,14.8694,14.8915,14.8473,14.8473,819000.0
2009-05-14 15:45:00,20.12,20.19,20.11,20.18,1180400.0,14.8473,14.8989,14.8399,14.8915,1180400.0
2009-05-14 15:50:00,20.17,20.21,20.09,20.09,1721100.0,14.8842,14.9137,14.8251,14.8251,1721100.0
2009-05-14 15:55:00,20.09,20.09,20.02,20.03,2765500.0,14.8251,14.8251,14.7735,14.7808,2765500.0
2009-05-15 09:30:00,20.06,20.24,19.98,20.22,5112400.0,14.803,14.9358,14.7439,14.9211,5112400.0
2009-05-15 09:35:00,20.22,20.42,20.22,20.39,2069600.0,14.9211,15.0686,14.9211,15.0465,2069600.0
2009-05-15 09:40:00,20.39,20.42,20.3,20.35,1399500.0,15.0465,15.0686,14.9801,15.017,1399500.0
2009-05-15 09:45:00,20.36,20.5,20.35,20.49,1365700.0,15.0244,15.1277,15.017,15.1203,1365700.0
2009-05-15 09:50:00,20.49,20.5,20.43,20.45,2083000.0,15.1203,15.1277,15.076,15.0908,2083000.0
2009-05-15 09:55:00,20.46,20.5,20.43,20.45,1735700.0,15.0982,15.1277,15.076,15.0908,1735700.0
2009-05-15 10:00:00,20.46,20.48,20.4,20.44,1091600.0,15.0982,15.1129,15.0539,15.0834,1091600.0
2009-05-15 10:05:00,20.45,20.47,20.42,20.46,524500.0,15.0908,15.1055,15.0686,15.0982,524500.0
2009-05-15 10:10:00,20.46,20.47,20.37,20.4,741200.0,15.0982,15.1055,15.0317,15.0539,741200.0
2009-05-15 10:15:00,20.4,20.43,20.36,20.42,828100.0,15.0539,15.076,15.0244,15.0686,828100.0
2009-05-15 10:20:00,20.42,20.47,20.39,20.41,599200.0,15.0686,15.1055,15.0465,15.0613,599200.0
2009-05-15 10:25:00,20.41,20.5,20.41,20.46,494600.0,15.0613,15.1277,15.0613,15.0982,494600.0
2009-05-15 10:30:00,20.46,20.48,20.44,20.47,354200.0,15.0982,15.1129,15.0834,15.1055,354200.0
2009-05-15 10:35:00,20.48,20.5,20.45,20.49,553700.0,15.1129,15.1277,15.0908,15.1203,553700.0
2009-05-15 10:40:00,20.49,20.5,20.48,20.49,439700.0,15.1203,15.1277,15.1129,15.1203,439700.0
2009-05-15 10:45:00,20.49,20.49,20.44,20.47,772600.0,15.1203,15.1203,15.0834,15.1055,772600.0
2009-05-15 10:50:00,20.48,20.49,20.46,20.47,390000.0,15.1129,15.1203,15.0982,15.1055,390000.0
2009-05-15 10:55:00,20.47,20.48,20.44,20.47,1392400.0,15.1055,15.1129,15.0834,15.1055,1392400.0
2009-05-15 11:00:00,20.48,20.48,20.46,20.46,376100.0,15.1129,15.1129,15.0982,15.0982,376100.0
2009-05-15 11:05:00,20.46,20.47,20.41,20.43,575600.0,15.0982,15.1055,15.0613,15.076,575600.0
2009-05-15 11:10:00,20.42,20.47,20.42,20.47,412700.0,15.0686,15.1055,15.0686,15.1055,412700.0
2009-05-15 11:15:00,20.47,20.49,20.45,20.48,578600.0,15.1055,15.1203,15.0908,15.1129,578600.0
2009-05-15 11:20:00,20.48,20.5,20.45,20.46,753000.0,15.1129,15.1277,15.0908,15.0982,753000.0
2009-05-15 11:25:00,20.45,20.47,20.44,20.45,538700.0,15.0908,15.1055,15.0834,15.0908,538700.0
2009-05-15 11:30:00,20.44,20.47,20.42,20.46,442900.0,15.0834,15.1055,15.0686,15.0982,442900.0
2009-05-15 11:35:00,20.47,20.48,20.41,20.43,623300.0,15.1055,15.1129,15.0613,15.076,623300.0
2009-05-15 11:40:00,20.43,20.43,20.37,20.37,906100.0,15.076,15.076,15.0317,15.0317,906100.0
2009-05-15 11:45:00,20.37,20.39,20.34,20.36,505100.0,15.0317,15.0465,15.0096,15.0244,505100.0
2009-05-15 11:50:00,20.36,20.38,20.34,20.37,425400.0,15.0244,15.0391,15.0096,15.0317,425400.0
2009-05-15 11:55:00,20.37,20.38,20.31,20.32,942700.0,15.0317,15.0391,14.9875,14.9948,942700.0
2009-05-15 12:00:00,20.32,20.34,20.26,20.3,1111800.0,14.9948,15.0096,14.9506,14.9801,1111800.0
2009-05-15 12:05:00,20.3,20.34,20.3,20.33,554300.0,14.9801,15.0096,14.9801,15.0022,554300.0
2009-05-15 12:10:00,20.32,20.38,20.32,20.36,875300.0,14.9948,15.0391,14.9948,15.0244,875300.0
2009-05-15 12:15:00,20.37,20.37,20.33,20.35,387700.0,15.0317,15.0317,15.0022,15.017,387700.0
2009-05-15 12:20:00,20.35,20.38,20.3,20.37,761900.0,15.017,15.0391,14.9801,15.0317,761900.0
2009-05-15 12:25:00,20.38,20.4,20.37,20.4,411300.0,15.0391,15.0539,15.0317,15.0539,411300.0
2009-05-15 12:30:00,20.39,20.42,20.38,20.39,490000.0,15.0465,15.0686,15.0391,15.0465,490000.0
2009-05-15 12:35:00,20.4,20.41,20.36,20.41,405900.0,15.0539,15.0613,15.0244,15.0613,405900.0
2009-05-15 12:40:00,20.4,20.41,20.37,20.39,305100.0,15.0539,15.0613,15.0317,15.0465,305100.0
2009-05-15 12:45:00,20.39,20.41,20.35,20.35,416000.0,15.0465,15.0613,15.017,15.017,416000.0
2009-05-15 12:50:00,20.35,20.39,20.3,20.3,465900.0,15.017,15.0465,14.9801,14.9801,465900.0
2009-05-15 12:55:00,20.31,20.34,20.28,20.34,341400.0,14.9875,15.0096,14.9653,15.0096,341400.0
2009-05-15 13:00:00,20.34,20.37,20.32,20.37,259800.0,15.0096,15.0317,14.9948,15.0317,259800.0
2009-05-15 13:05:00,20.37,20.4,20.36,20.38,366100.0,15.0317,15.0539,15.0244,15.0391,366100.0
2009-05-15 13:10:00,20.39,20.39,20.36,20.38,438100.0,15.0465,15.0465,15.0244,15.0391,438100.0
2009-05-15 13:15:00,20.39,20.39,20.37,20.37,158200.0,15.0465,15.0465,15.0317,15.0317,158200.0
2009-05-15 13:20:00,20.38,20.38,20.33,20.33,203600.0,15.0391,15.0391,15.0022,15.0022,203600.0
2009-05-15 13:25:00,20.33,20.34,20.31,20.31,226700.0,15.0022,15.0096,14.9875,14.9875,226700.0
2009-05-15 13:30:00,20.31,20.35,20.31,20.35,151800.0,14.9875,15.017,14.9875,15.017,151800.0
2009-05-15 13:35:00,20.34,20.35,20.28,20.32,774300.0,15.0096,15.017,14.9653,14.9948,774300.0
2009-05-15 13:40:00,20.32,20.33,20.3,20.31,608800.0,14.9948,15.0022,14.9801,14.9875,608800.0
2009-05-15 13:45:00,20.31,20.34,20.28,20.34,328800.0,14.9875,15.0096,14.9653,15.0096,328800.0
2009-05-15 13:50:00,20.33,20.36,20.33,20.34,260900.0,15.0022,15.0244,15.0022,15.0096,260900.0
2009-05-15 13:55:00,20.34,20.38,20.34,20.35,369500.0,15.0096,15.0391,15.0096,15.017,369500.0
2009-05-15 14:00:00,20.35,20.36,20.32,20.34,653100.0,15.017,15.0244,14.9948,15.0096,653100.0
2009-05-15 14:05:00,20.34,20.35,20.29,20.35,528300.0,15.0096,15.017,14.9727,15.017,528300.0
2009-05-15 14:10:00,20.35,20.36,20.33,20.33,529000.0,15.017,15.0244,15.0022,15.0022,529000.0
2009-05-15 14:15:00,20.32,20.37,20.32,20.34,461400.0,14.9948,15.0317,14.9948,15.0096,461400.0
2009-05-15 14:20:00,20.36,20.38,20.35,20.37,143000.0,15.0244,15.0391,15.017,15.0317,143000.0
2009-05-15 14:25:00,20.38,20.39,20.35,20.36,403200.0,15.0391,15.0465,15.017,15.0244,403200.0
2009-05-15 14:30:00,20.37,20.39,20.34,20.35,404100.0,15.0317,15.0465,15.0096,15.017,404100.0
2009-05-15 14:35:00,20.35,20.36,20.33,20.35,309300.0,15.017,15.0244,15.0022,15.017,309300.0
2009-05-15 14:40:00,20.35,20.36,20.29,20.3,877800.0,15.017,15.0244,14.9727,14.9801,877800.0
2009-05-15 14:45:00,20.3,20.31,20.28,20.3,338200.0,14.9801,14.9875,14.9653,14.9801,338200.0
2009-05-15 14:50:00,20.31,20.32,20.28,20.3,481000.0,14.9875,14.9948,14.9653,14.9801,481000.0
2009-05-15 14:55:00,20.3,20.31,20.26,20.27,511300.0,14.9801,14.9875,14.9506,14.958,511300.0
2009-05-15 15:00:00,20.27,20.28,20.21,20.23,584700.0,14.958,14.9653,14.9137,14.9284,584700.0
2009-05-15 15:05:00,20.23,20.29,20.22,20.24,758800.0,14.9284,14.9727,14.9211,14.9358,758800.0
2009-05-15 15:10:00,20.25,20.32,20.24,20.32,629300.0,14.9432,14.9948,14.9358,14.9948,629300.0
2009-05-15 15:15:00,20.32,20.33,20.27,20.28,430200.0,14.9948,15.0022,14.958,14.9653,430200.0
2009-05-15 15:20:00,20.28,20.33,20.28,20.32,852600.0,14.9653,15.0022,14.9653,14.9948,852600.0
2009-05-15 15:25:00,20.32,20.38,20.3,20.3,1151800.0,14.9948,15.0391,14.9801,14.9801,1151800.0
2009-05-15 15:30:00,20.3,20.33,20.24,20.25,945200.0,14.9801,15.0022,14.9358,14.9432,945200.0
2009-05-15 15:35:00,20.26,20.31,20.24,20.26,483300.0,14.9506,14.9875,14.9358,14.9506,483300.0
2009-05-15 15:40:00,20.26,20.32,20.24,20.31,652300.0,14.9506,14.9948,14.9358,14.9875,652300.0
2009-05-15 15:45:00,20.31,20.32,20.26,20.31,816800.0,14.9875,14.9948,14.9506,14.9875,816800.0
2009-05-15 15:50:00,20.3,20.31,20.25,20.29,1094500.0,14.9801,14.9875,14.9432,14.9727,1094500.0
2009-05-15 15:55:00,20.29,20.29,20.2,20.2,2103600.0,14.9727,14.9727,14.9063,14.9063,2103600.0
2009-05-18 09:30:00,20.37,20.45,20.32,20.39,1145500.0,15.0317,15.0908,14.9948,15.0465,1145500.0
2009-05-18 09:35:00,20.39,20.48,20.31,20.47,872800.0,15.0465,15.1129,14.9875,15.1055,872800.0
2009-05-18 09:40:00,20.47,20.48,20.3,20.4,1354900.0,15.1055,15.1129,14.9801,15.0539,1354900.0
2009-05-18 09:45:00,20.4,20.46,20.39,20.44,697900.0,15.0539,15.0982,15.0465,15.0834,697900.0
2009-05-18 09:50:00,20.44,20.44,20.38,20.41,656000.0,15.0834,15.0834,15.0391,15.0613,656000.0
2009-05-18 09:55:00,20.41,20.42,20.37,20.38,387400.0,15.0613,15.0686,15.0317,15.0391,387400.0
2009-05-18 10:00:00,20.38,20.41,20.31,20.34,677000.0,15.0391,15.0613,14.9875,15.0096,677000.0
2009-05-18 10:05:00,20.34,20.39,20.31,20.34,924700.0,15.0096,15.0465,14.9875,15.0096,924700.0
2009-05-18 10:10:00,20.34,20.37,20.26,20.33,674200.0,15.0096,15.0317,14.9506,15.0022,674200.0
2009-05-18 10:15:00,20.33,20.34,20.28,20.29,993200.0,15.0022,15.0096,14.9653,14.9727,993200.0
2009-05-18 10:20:00,20.3,20.35,20.24,20.33,1066000.0,14.9801,15.017,14.9358,15.0022,1066000.0
2009-05-18 10:25:00,20.33,20.36,20.31,20.32,390900.0,15.0022,15.0244,14.9875,14.9948,390900.0
2009-05-18 10:30:00,20.34,20.37,20.31,20.32,760900.0,15.0096,15.0317,14.9875,14.9948,760900.0
2009-05-18 10:35:00,20.32,20.34,20.29,20.3,360600.0,14.9948,15.0096,14.9727,14.9801,360600.0
2009-05-18 10:40:00,20.3,20.31,20.25,20.29,603300.0,14.9801,14.9875,14.9432,14.9727,603300.0
2009-05-18 10:45:00,20.31,20.35,20.29,20.35,585100.0,14.9875,15.017,14.9727,15.017,585100.0
2009-05-18 10:50:00,20.35,20.39,20.34,20.38,475900.0,15.017,15.0465,15.0096,15.0391,475900.0
2009-05-18 10:55:00,20.37,20.41,20.37,20.38,385200.0,15.0317,15.0613,15.0317,15.0391,385200.0
2009-05-18 11:00:00,20.39,20.4,20.36,20.37,280700.0,15.0465,15.0539,15.0244,15.0317,280700.0
2009-05-18 11:05:00,20.38,20.39,20.32,20.32,528200.0,15.0391,15.0465,14.9948,14.9948,528200.0
2009-05-18 11:10:00,20.33,20.37,20.32,20.36,597200.0,15.0022,15.0317,14.9948,15.0244,597200.0
2009-05-18 11:15:00,20.36,20.4,20.35,20.36,364700.0,15.0244,15.0539,15.017,15.0244,364700.0
2009-05-18 11:20:00,20.36,20.4,20.33,20.39,542300.0,15.0244,15.0539,15.0022,15.0465,542300.0
2009-05-18 11:25:00,20.39,20.4,20.38,20.39,149000.0,15.0465,15.0539,15.0391,15.0465,149000.0
2009-05-18 11:30:00,20.4,20.43,20.39,20.42,377600.0,15.0539,15.076,15.0465,15.0686,377600.0
2009-05-18 11:35:00,20.42,20.44,20.42,20.43,206100.0,15.0686,15.0834,15.0686,15.076,206100.0
2009-05-18 11:40:00,20.43,20.45,20.42,20.45,193700.0,15.076,15.0908,15.0686,15.0908,193700.0
2009-05-18 11:45:00,20.45,20.46,20.42,20.43,313600.0,15.0908,15.0982,15.0686,15.076,313600.0
2009-05-18 11:50:00,20.42,20.5,20.42,20.48,957000.0,15.0686,15.1277,15.0686,15.1129,957000.0
2009-05-18 11:55:00,20.49,20.5,20.43,20.43,227600.0,15.1203,15.1277,15.076,15.076,227600.0
2009-05-18 12:00:00,20.43,20.47,20.43,20.43,204300.0,15.076,15.1055,15.076,15.076,204300.0
2009-05-18 12:05:00,20.44,20.46,20.43,20.43,213300.0,15.0834,15.0982,15.076,15.076,213300.0
2009-05-18 12:10:00,20.43,20.45,20.42,20.44,422600.0,15.076,15.0908,15.0686,15.0834,422600.0
2009-05-18 12:15:00,20.44,20.46,20.43,20.44,395600.0,15.0834,15.0982,15.076,15.0834,395600.0
2009-05-18 12:20:00,20.45,20.45,20.42,20.42,248900.0,15.0908,15.0908,15.0686,15.0686,248900.0
2009-05-18 12:25:00,20.42,20.46,20.42,20.46,226000.0,15.0686,15.0982,15.0686,15.0982,226000.0
2009-05-18 12:30:00,20.45,20.46,20.44,20.46,419000.0,15.0908,15.0982,15.0834,15.0982,419000.0
2009-05-18 12:35:00,20.45,20.47,20.45,20.46,150000.0,15.0908,15.1055,15.0908,15.0982,150000.0
2009-05-18 12:40:00,20.46,20.53,20.46,20.53,500600.0,15.0982,15.1498,15.0982,15.1498,500600.0
2009-05-18 12:45:00,20.53,20.55,20.52,20.53,386000.0,15.1498,15.1646,15.1424,15.1498,386000.0
2009-05-18 12:50:00,20.53,20.53,20.5,20.5,323400.0,15.1498,15.1498,15.1277,15.1277,323400.0
2009-05-18 12:55:00,20.5,20.51,20.49,20.5,241900.0,15.1277,15.1351,15.1203,15.1277,241900.0
2009-05-18 13:00:00,20.49,20.51,20.48,20.49,181900.0,15.1203,15.1351,15.1129,15.1203,181900.0
2009-05-18 13:05:00,20.49,20.5,20.47,20.47,104600.0,15.1203,15.1277,15.1055,15.1055,104600.0
2009-05-18 13:10:00,20.47,20.5,20.44,20.46,787100.0,15.1055,15.1277,15.0834,15.0982,787100.0
2009-05-18 13:15:00,20.46,20.46,20.4,20.41,528000.0,15.0982,15.0982,15.0539,15.0613,528000.0
2009-05-18 13:20:00,20.42,20.44,20.41,20.44,173000.0,15.0686,15.0834,15.0613,15.0834,173000.0
2009-05-18 13:25:00,20.44,20.46,20.42,20.45,500400.0,15.0834,15.0982,15.0686,15.0908,500400.0
2009-05-18 13:30:00,20.46,20.47,20.44,20.44,287000.0,15.0982,15.1055,15.0834,15.0834,287000.0
2009-05-18 13:35:00,20.44,20.47,20.44,20.46,305900.0,15.0834,15.1055,15.0834,15.0982,305900.0
2009-05-18 13:40:00,20.45,20.47,20.44,20.46,390800.0,15.0908,15.1055,15.0834,15.0982,390800.0
2009-05-18 13:45:00,20.46,20.46,20.44,20.44,243400.0,15.0982,15.0982,15.0834,15.0834,243400.0
2009-05-18 13:50:00,20.45,20.47,20.42,20.42,300300.0,15.0908,15.1055,15.0686,15.0686,300300.0
2009-05-18 13:55:00,20.42,20.45,20.41,20.43,312500.0,15.0686,15.0908,15.0613,15.076,312500.0
2009-05-18 14:00:00,20.42,20.43,20.41,20.42,162300.0,15.0686,15.076,15.0613,15.0686,162300.0
2009-05-18 14:05:00,20.42,20.43,20.41,20.42,128900.0,15.0686,15.076,15.0613,15.0686,128900.0
2009-05-18 14:10:00,20.42,20.44,20.4,20.4,298600.0,15.0686,15.0834,15.0539,15.0539,298600.0
2009-05-18 14:15:00,20.4,20.42,20.36,20.36,684200.0,15.0539,15.0686,15.0244,15.0244,684200.0
2009-05-18 14:20:00,20.37,20.38,20.36,20.37,222900.0,15.0317,15.0391,15.0244,15.0317,222900.0
2009-05-18 14:25:00,20.36,20.38,20.32,20.38,619600.0,15.0244,15.0391,14.9948,15.0391,619600.0
2009-05-18 14:30:00,20.38,20.4,20.35,20.35,606400.0,15.0391,15.0539,15.017,15.017,606400.0
2009-05-18 14:35:00,20.36,20.43,20.35,20.43,473600.0,15.0244,15.076,15.017,15.076,473600.0
2009-05-18 14:40:00,20.43,20.47,20.4,20.45,465000.0,15.076,15.1055,15.0539,15.0908,465000.0
2009-05-18 14:45:00,20.46,20.5,20.44,20.46,652600.0,15.0982,15.1277,15.0834,15.0982,652600.0
2009-05-18 14:50:00,20.45,20.49,20.45,20.49,230600.0,15.0908,15.1203,15.0908,15.1203,230600.0
2009-05-18 14:55:00,20.49,20.5,20.47,20.48,342800.0,15.1203,15.1277,15.1055,15.1129,342800.0
2009-05-18 15:00:00,20.49,20.49,20.46,20.48,512500.0,15.1203,15.1203,15.0982,15.1129,512500.0
2009-05-18 15:05:00,20.49,20.53,20.48,20.51,699000.0,15.1203,15.1498,15.1129,15.1351,699000.0
2009-05-18 15:10:00,20.52,20.52,20.48,20.51,498700.0,15.1424,15.1424,15.1129,15.1351,498700.0
2009-05-18 15:15:00,20.51,20.52,20.49,20.52,501800.0,15.1351,15.1424,15.1203,15.1424,501800.0
2009-05-18 15:20:00,20.52,20.52,20.48,20.51,519000.0,15.1424,15.1424,15.1129,15.1351,519000.0
2009-05-18 15:25:00,20.51,20.52,20.47,20.48,449800.0,15.1351,15.1424,15.1055,15.1129,449800.0
2009-05-18 15:30:00,20.48,20.5,20.44,20.49,1039900.0,15.1129,15.1277,15.0834,15.1203,1039900.0
2009-05-18 15:35:00,20.49,20.5,20.46,20.47,393200.0,15.1203,15.1277,15.0982,15.1055,393200.0
2009-05-18 15:40:00,20.47,20.47,20.43,20.46,998200.0,15.1055,15.1055,15.076,15.0982,998200.0
2009-05-18 15:45:00,20.46,20.51,20.44,20.51,816100.0,15.0982,15.1351,15.0834,15.1351,816100.0
2009-05-18 15:50:00,20.51,20.54,20.45,20.48,1104700.0,15.1351,15.1572,15.0908,15.1129,1104700.0
2009-05-18 15:55:00,20.49,20.59,20.48,20.58,2422200.0,15.1203,15.1941,15.1129,15.1867,2422200.0
2009-05-19 09:30:00,20.5,20.51,20.3,20.47,1436800.0,15.2245,15.2319,15.076,15.2022,1436800.0
2009-05-19 09:35:00,20.44,20.53,20.43,20.47,973500.0,15.1799,15.2468,15.1725,15.2022,973500.0
2009-05-19 09:40:00,20.46,20.5,20.4,20.49,762300.0,15.1948,15.2245,15.1502,15.2171,762300.0
2009-05-19 09:45:00,20.49,20.54,20.45,20.52,1282700.0,15.2171,15.2542,15.1874,15.2394,1282700.0
2009-05-19 09:50:00,20.51,20.52,20.42,20.43,660700.0,15.2319,15.2394,15.1651,15.1725,660700.0
2009-05-19 09:55:00,20.43,20.48,20.41,20.44,751900.0,15.1725,15.2097,15.1577,15.1799,751900.0
2009-05-19 10:00:00,20.43,20.47,20.42,20.46,357000.0,15.1725,15.2022,15.1651,15.1948,357000.0
2009-05-19 10:05:00,20.46,20.48,20.43,20.46,492800.0,15.1948,15.2097,15.1725,15.1948,492800.0
2009-05-19 10:10:00,20.46,20.53,20.41,20.51,1286500.0,15.1948,15.2468,15.1577,15.2319,1286500.0
2009-05-19 10:15:00,20.51,20.52,20.48,20.5,423200.0,15.2319,15.2394,15.2097,15.2245,423200.0
2009-05-19 10:20:00,20.49,20.58,20.48,20.56,684500.0,15.2171,15.2839,15.2097,15.2691,684500.0
2009-05-19 10:25:00,20.56,20.67,20.56,20.64,896500.0,15.2691,15.3508,15.2691,15.3285,896500.0
2009-05-19 10:30:00,20.65,20.68,20.63,20.63,401500.0,15.3359,15.3582,15.3211,15.3211,401500.0
2009-05-19 10:35:00,20.63,20.7,20.63,20.7,712000.0,15.3211,15.373,15.3211,15.373,712000.0
2009-05-19 10:40:00,20.7,20.74,20.69,20.73,812500.0,15.373,15.4027,15.3656,15.3953,812500.0
2009-05-19 10:45:00,20.72,20.74,20.62,20.63,818100.0,15.3879,15.4027,15.3136,15.3211,818100.0
2009-05-19 10:50:00,20.64,20.65,20.61,20.63,431600.0,15.3285,15.3359,15.3062,15.3211,431600.0
2009-05-19 10:55:00,20.63,20.65,20.61,20.63,336700.0,15.3211,15.3359,15.3062,15.3211,336700.0
2009-05-19 11:00:00,20.62,20.66,20.6,20.61,455800.0,15.3136,15.3433,15.2988,15.3062,455800.0
2009-05-19 11:05:00,20.61,20.61,20.55,20.55,373700.0,15.3062,15.3062,15.2616,15.2616,373700.0
2009-05-19 11:10:00,20.54,20.57,20.51,20.54,519700.0,15.2542,15.2765,15.2319,15.2542,519700.0
2009-05-19 11:15:00,20.53,20.57,20.53,20.53,556700.0,15.2468,15.2765,15.2468,15.2468,556700.0
2009-05-19 11:20:00,20.54,20.56,20.53,20.53,307400.0,15.2542,15.2691,15.2468,15.2468,307400.0
2009-05-19 11:25:00,20.54,20.56,20.52,20.52,700100.0,15.2542,15.2691,15.2394,15.2394,700100.0
2009-05-19 11:30:00,20.54,20.56,20.52,20.55,248900.0,15.2542,15.2691,15.2394,15.2616,248900.0
2009-05-19 11:35:00,20.54,20.56,20.52,20.52,219300.0,15.2542,15.2691,15.2394,15.2394,219300.0
2009-05-19 11:40:00,20.52,20.53,20.5,20.53,200500.0,15.2394,15.2468,15.2245,15.2468,200500.0
2009-05-19 11:45:00,20.53,20.53,20.5,20.53,148300.0,15.2468,15.2468,15.2245,15.2468,148300.0
2009-05-19 11:50:00,20.52,20.53,20.47,20.48,243500.0,15.2394,15.2468,15.2022,15.2097,243500.0
2009-05-19 11:55:00,20.48,20.5,20.46,20.46,439600.0,15.2097,15.2245,15.1948,15.1948,439600.0
2009-05-19 12:00:00,20.46,20.47,20.46,20.46,73900.0,15.1948,15.2022,15.1948,15.1948,73900.0
2009-05-19 12:05:00,20.46,20.47,20.46,20.46,103100.0,15.1948,15.2022,15.1948,15.1948,103100.0
2009-05-19 12:10:00,20.46,20.48,20.46,20.48,299800.0,15.1948,15.2097,15.1948,15.2097,299800.0
2009-05-19 12:15:00,20.47,20.51,20.47,20.49,210000.0,15.2022,15.2319,15.2022,15.2171,210000.0
2009-05-19 12:20:00,20.49,20.5,20.47,20.47,227800.0,15.2171,15.2245,15.2022,15.2022,227800.0
2009-05-19 12:25:00,20.47,20.49,20.46,20.49,159300.0,15.2022,15.2171,15.1948,15.2171,159300.0
2009-05-19 12:30:00,20.49,20.5,20.48,20.49,140700.0,15.2171,15.2245,15.2097,15.2171,140700.0
2009-05-19 12:35:00,20.49,20.5,20.48,20.49,277900.0,15.2171,15.2245,15.2097,15.2171,277900.0
2009-05-19 12:40:00,20.5,20.5,20.47,20.5,142900.0,15.2245,15.2245,15.2022,15.2245,142900.0
2009-05-19 12:45:00,20.5,20.5,20.48,20.49,133900.0,15.2245,15.2245,15.2097,15.2171,133900.0
2009-05-19 12:50:00,20.49,20.5,20.46,20.49,240100.0,15.2171,15.2245,15.1948,15.2171,240100.0
2009-05-19 12:55:00,20.48,20.52,20.48,20.51,317400.0,15.2097,15.2394,15.2097,15.2319,317400.0
2009-05-19 13:00:00,20.51,20.52,20.51,20.52,74700.0,15.2319,15.2394,15.2319,15.2394,74700.0
2009-05-19 13:05:00,20.52,20.53,20.51,20.52,131800.0,15.2394,15.2468,15.2319,15.2394,131800.0
2009-05-19 13:10:00,20.52,20.54,20.51,20.51,149300.0,15.2394,15.2542,15.2319,15.2319,149300.0
2009-05-19 13:15:00,20.51,20.55,20.51,20.53,423600.0,15.2319,15.2616,15.2319,15.2468,423600.0
2009-05-19 13:20:00,20.53,20.59,20.53,20.59,318200.0,15.2468,15.2913,15.2468,15.2913,318200.0
2009-05-19 13:25:00,20.59,20.6,20.57,20.59,277000.0,15.2913,15.2988,15.2765,15.2913,277000.0
2009-05-19 13:30:00,20.59,20.6,20.56,20.58,294700.0,15.2913,15.2988,15.2691,15.2839,294700.0
2009-05-19 13:35:00,20.58,20.6,20.56,20.6,256900.0,15.2839,15.2988,15.2691,15.2988,256900.0
2009-05-19 13:40:00,20.6,20.6,20.56,20.57,301400.0,15.2988,15.2988,15.2691,15.2765,301400.0
2009-05-19 13:45:00,20.58,20.6,20.57,20.6,262400.0,15.2839,15.2988,15.2765,15.2988,262400.0
2009-05-19 13:50:00,20.59,20.61,20.57,20.58,516100.0,15.2913,15.3062,15.2765,15.2839,516100.0
2009-05-19 13:55:00,20.58,20.59,20.55,20.55,393500.0,15.2839,15.2913,15.2616,15.2616,393500.0
2009-05-19 14:00:00,20.56,20.56,20.5,20.51,238700.0,15.2691,15.2691,15.2245,15.2319,238700.0
2009-05-19 14:05:00,20.5,20.56,20.5,20.55,558900.0,15.2245,15.2691,15.2245,15.2616,558900.0
2009-05-19 14:10:00,20.55,20.57,20.55,20.57,100300.0,15.2616,15.2765,15.2616,15.2765,100300.0
2009-05-19 14:15:00,20.57,20.57,20.53,20.53,431700.0,15.2765,15.2765,15.2468,15.2468,431700.0
2009-05-19 14:20:00,20.53,20.54,20.49,20.49,818800.0,15.2468,15.2542,15.2171,15.2171,818800.0
2009-05-19 14:25:00,20.49,20.5,20.47,20.47,623500.0,15.2171,15.2245,15.2022,15.2022,623500.0
2009-05-19 14:30:00,20.48,20.49,20.44,20.49,689000.0,15.2097,15.2171,15.1799,15.2171,689000.0
2009-05-19 14:35:00,20.48,20.51,20.47,20.47,527400.0,15.2097,15.2319,15.2022,15.2022,527400.0
2009-05-19 14:40:00,20.47,20.48,20.47,20.47,94700.0,15.2022,15.2097,15.2022,15.2022,94700.0
2009-05-19 14:45:00,20.48,20.53,20.44,20.44,1173400.0,15.2097,15.2468,15.1799,15.1799,1173400.0
2009-05-19 14:50:00,20.44,20.46,20.42,20.43,688500.0,15.1799,15.1948,15.1651,15.1725,688500.0
2009-05-19 14:55:00,20.42,20.44,20.42,20.42,598500.0,15.1651,15.1799,15.1651,15.1651,598500.0
2009-05-19 15:00:00,20.43,20.45,20.42,20.44,300200.0,15.1725,15.1874,15.1651,15.1799,300200.0
2009-05-19 15:05:00,20.44,20.46,20.41,20.43,826600.0,15.1799,15.1948,15.1577,15.1725,826600.0
2009-05-19 15:10:00,20.43,20.47,20.4,20.41,793000.0,15.1725,15.2022,15.1502,15.1577,793000.0
2009-05-19 15:15:00,20.41,20.43,20.4,20.43,809600.0,15.1577,15.1725,15.1502,15.1725,809600.0
2009-05-19 15:20:00,20.42,20.43,20.39,20.43,853900.0,15.1651,15.1725,15.1428,15.1725,853900.0
2009-05-19 15:25:00,20.43,20.45,20.42,20.45,639100.0,15.1725,15.1874,15.1651,15.1874,639100.0
2009-05-19 15:30:00,20.45,20.45,20.38,20.39,679400.0,15.1874,15.1874,15.1354,15.1428,679400.0
2009-05-19 15:35:00,20.39,20.42,20.34,20.35,1376700.0,15.1428,15.1651,15.1057,15.1131,1376700.0
2009-05-19 15:40:00,20.34,20.36,20.28,20.29,1383000.0,15.1057,15.1205,15.0611,15.0685,1383000.0
2009-05-19 15:45:00,20.28,20.37,20.28,20.33,1094100.0,15.0611,15.128,15.0611,15.0983,1094100.0
2009-05-19 15:50:00,20.34,20.36,20.3,20.3,818800.0,15.1057,15.1205,15.076,15.076,818800.0
2009-05-19 15:55:00,20.31,20.31,20.25,20.31,2828900.0,15.0834,15.0834,15.0388,15.0834,2828900.0
2009-05-20 09:30:00,20.41,20.41,20.22,20.32,1531200.0,15.1577,15.1577,15.0166,15.0908,1531200.0
2009-05-20 09:35:00,20.33,20.37,20.26,20.27,662800.0,15.0983,15.128,15.0463,15.0537,662800.0
2009-05-20 09:40:00,20.26,20.47,20.24,20.43,1337100.0,15.0463,15.2022,15.0314,15.1725,1337100.0
2009-05-20 09:45:00,20.44,20.46,20.36,20.37,779000.0,15.1799,15.1948,15.1205,15.128,779000.0
2009-05-20 09:50:00,20.36,20.42,20.34,20.4,677100.0,15.1205,15.1651,15.1057,15.1502,677100.0
2009-05-20 09:55:00,20.39,20.44,20.37,20.42,420100.0,15.1428,15.1799,15.128,15.1651,420100.0
2009-05-20 10:00:00,20.42,20.49,20.42,20.47,506000.0,15.1651,15.2171,15.1651,15.2022,506000.0
2009-05-20 10:05:00,20.46,20.48,20.44,20.48,924600.0,15.1948,15.2097,15.1799,15.2097,924600.0
2009-05-20 10:10:00,20.48,20.5,20.46,20.48,1195300.0,15.2097,15.2245,15.1948,15.2097,1195300.0
2009-05-20 10:15:00,20.48,20.58,20.46,20.58,1124700.0,15.2097,15.2839,15.1948,15.2839,1124700.0
2009-05-20 10:20:00,20.58,20.63,20.57,20.62,671800.0,15.2839,15.3211,15.2765,15.3136,671800.0
2009-05-20 10:25:00,20.62,20.62,20.51,20.52,748200.0,15.3136,15.3136,15.2319,15.2394,748200.0
2009-05-20 10:30:00,20.52,20.55,20.52,20.54,291500.0,15.2394,15.2616,15.2394,15.2542,291500.0
2009-05-20 10:35:00,20.53,20.56,20.53,20.56,193500.0,15.2468,15.2691,15.2468,15.2691,193500.0
2009-05-20 10:40:00,20.55,20.6,20.54,20.59,482700.0,15.2616,15.2988,15.2542,15.2913,482700.0
2009-05-20 10:45:00,20.59,20.6,20.55,20.57,551600.0,15.2913,15.2988,15.2616,15.2765,551600.0
2009-05-20 10:50:00,20.57,20.59,20.57,20.59,204900.0,15.2765,15.2913,15.2765,15.2913,204900.0
2009-05-20 10:55:00,20.59,20.6,20.56,20.58,410800.0,15.2913,15.2988,15.2691,15.2839,410800.0
2009-05-20 11:00:00,20.58,20.6,20.56,20.6,643100.0,15.2839,15.2988,15.2691,15.2988,643100.0
2009-05-20 11:05:00,20.6,20.63,20.6,20.6,451500.0,15.2988,15.3211,15.2988,15.2988,451500.0
2009-05-20 11:10:00,20.6,20.64,20.6,20.63,745500.0,15.2988,15.3285,15.2988,15.3211,745500.0
2009-05-20 11:15:00,20.63,20.69,20.61,20.69,1020400.0,15.3211,15.3656,15.3062,15.3656,1020400.0
2009-05-20 11:20:00,20.68,20.69,20.63,20.63,830600.0,15.3582,15.3656,15.3211,15.3211,830600.0
2009-05-20 11:25:00,20.64,20.66,20.63,20.64,370100.0,15.3285,15.3433,15.3211,15.3285,370100.0
2009-05-20 11:30:00,20.64,20.66,20.64,20.66,533000.0,15.3285,15.3433,15.3285,15.3433,533000.0
2009-05-20 11:35:00,20.66,20.66,20.63,20.65,654600.0,15.3433,15.3433,15.3211,15.3359,654600.0
2009-05-20 11:40:00,20.65,20.66,20.62,20.64,1016600.0,15.3359,15.3433,15.3136,15.3285,1016600.0
2009-05-20 11:45:00,20.65,20.65,20.54,20.55,440200.0,15.3359,15.3359,15.2542,15.2616,440200.0
2009-05-20 11:50:00,20.55,20.58,20.49,20.49,1500100.0,15.2616,15.2839,15.2171,15.2171,1500100.0
2009-05-20 11:55:00,20.51,20.52,20.47,20.48,660500.0,15.2319,15.2394,15.2022,15.2097,660500.0
2009-05-20 12:00:00,20.47,20.52,20.47,20.52,252000.0,15.2022,15.2394,15.2022,15.2394,252000.0
2009-05-20 12:05:00,20.52,20.54,20.46,20.47,346100.0,15.2394,15.2542,15.1948,15.2022,346100.0
2009-05-20 12:10:00,20.47,20.51,20.46,20.51,192900.0,15.2022,15.2319,15.1948,15.2319,192900.0
2009-05-20 12:15:00,20.51,20.53,20.5,20.53,238600.0,15.2319,15.2468,15.2245,15.2468,238600.0
2009-05-20 12:20:00,20.53,20.54,20.51,20.53,193800.0,15.2468,15.2542,15.2319,15.2468,193800.0
2009-05-20 12:25:00,20.52,20.54,20.5,20.53,337600.0,15.2394,15.2542,15.2245,15.2468,337600.0
2009-05-20 12:30:00,20.53,20.53,20.46,20.47,290700.0,15.2468,15.2468,15.1948,15.2022,290700.0
2009-05-20 12:35:00,20.47,20.48,20.43,20.45,417400.0,15.2022,15.2097,15.1725,15.1874,417400.0
2009-05-20 12:40:00,20.44,20.45,20.44,20.44,296100.0,15.1799,15.1874,15.1799,15.1799,296100.0
2009-05-20 12:45:00,20.45,20.69,20.43,20.44,260000.0,15.1874,15.3656,15.1725,15.1799,260000.0
2009-05-20 12:50:00,20.44,20.5,20.44,20.5,275300.0,15.1799,15.2245,15.1799,15.2245,275300.0
2009-05-20 12:55:00,20.49,20.53,20.44,20.44,555300.0,15.2171,15.2468,15.1799,15.1799,555300.0
2009-05-20 13:00:00,20.44,20.46,20.42,20.44,411700.0,15.1799,15.1948,15.1651,15.1799,411700.0
2009-05-20 13:05:00,20.45,20.47,20.4,20.45,393400.0,15.1874,15.2022,15.1502,15.1874,393400.0
2009-05-20 13:10:00,20.45,20.5,20.44,20.49,573500.0,15.1874,15.2245,15.1799,15.2171,573500.0
2009-05-20 13:15:00,20.5,20.51,20.49,20.5,313000.0,15.2245,15.2319,15.2171,15.2245,313000.0
2009-05-20 13:20:00,20.51,20.55,20.47,20.54,390500.0,15.2319,15.2616,15.2022,15.2542,390500.0
2009-05-20 13:25:00,20.55,20.59,20.51,20.58,352400.0,15.2616,15.2913,15.2319,15.2839,352400.0
2009-05-20 13:30:00,20.59,20.6,20.57,20.59,300400.0,15.2913,15.2988,15.2765,15.2913,300400.0
2009-05-20 13:35:00,20.59,20.65,20.58,20.62,723600.0,15.2913,15.3359,15.2839,15.3136,723600.0
2009-05-20 13:40:00,20.62,20.67,20.62,20.64,426600.0,15.3136,15.3508,15.3136,15.3285,426600.0
2009-05-20 13:45:00,20.63,20.66,20.61,20.64,360800.0,15.3211,15.3433,15.3062,15.3285,360800.0
2009-05-20 13:50:00,20.64,20.65,20.62,20.63,112000.0,15.3285,15.3359,15.3136,15.3211,112000.0
2009-05-20 13:55:00,20.63,20.64,20.61,20.62,164300.0,15.3211,15.3285,15.3062,15.3136,164300.0
2009-05-20 14:00:00,20.62,20.62,20.53,20.57,1052900.0,15.3136,15.3136,15.2468,15.2765,1052900.0
2009-05-20 14:05:00,20.57,20.65,20.57,20.58,514000.0,15.2765,15.3359,15.2765,15.2839,514000.0
2009-05-20 14:10:00,20.58,20.62,20.55,20.59,313700.0,15.2839,15.3136,15.2616,15.2913,313700.0
2009-05-20 14:15:00,20.6,20.66,20.58,20.65,459100.0,15.2988,15.3433,15.2839,15.3359,459100.0
2009-05-20 14:20:00,20.65,20.67,20.63,20.63,396100.0,15.3359,15.3508,15.3211,15.3211,396100.0
2009-05-20 14:25:00,20.64,20.64,20.6,20.62,195600.0,15.3285,15.3285,15.2988,15.3136,195600.0
2009-05-20 14:30:00,20.61,20.62,20.55,20.57,389800.0,15.3062,15.3136,15.2616,15.2765,389800.0
2009-05-20 14:35:00,20.57,20.61,20.56,20.59,175100.0,15.2765,15.3062,15.2691,15.2913,175100.0
2009-05-20 14:40:00,20.6,20.65,20.59,20.61,378900.0,15.2988,15.3359,15.2913,15.3062,378900.0
2009-05-20 14:45:00,20.6,20.64,20.59,20.63,179100.0,15.2988,15.3285,15.2913,15.3211,179100.0
2009-05-20 14:50:00,20.62,20.65,20.59,20.64,416000.0,15.3136,15.3359,15.2913,15.3285,416000.0
2009-05-20 14:55:00,20.63,20.65,20.6,20.61,414900.0,15.3211,15.3359,15.2988,15.3062,414900.0
2009-05-20 15:00:00,20.61,20.61,20.56,20.58,358200.0,15.3062,15.3062,15.2691,15.2839,358200.0
2009-05-20 15:05:00,20.58,20.62,20.57,20.57,544900.0,15.2839,15.3136,15.2765,15.2765,544900.0
2009-05-20 15:10:00,20.57,20.58,20.49,20.5,980600.0,15.2765,15.2839,15.2171,15.2245,980600.0
2009-05-20 15:15:00,20.5,20.51,20.45,20.49,791900.0,15.2245,15.2319,15.1874,15.2171,791900.0
2009-05-20 15:20:00,20.49,20.52,20.46,20.48,569400.0,15.2171,15.2394,15.1948,15.2097,569400.0
2009-05-20 15:25:00,20.48,20.53,20.47,20.51,653200.0,15.2097,15.2468,15.2022,15.2319,653200.0
2009-05-20 15:30:00,20.51,20.52,20.45,20.47,528800.0,15.2319,15.2394,15.1874,15.2022,528800.0
2009-05-20 15:35:00,20.46,20.51,20.45,20.47,673500.0,15.1948,15.2319,15.1874,15.2022,673500.0
2009-05-20 15:40:00,20.46,20.49,20.35,20.37,1341900.0,15.1948,15.2171,15.1131,15.128,1341900.0
2009-05-20 15:45:00,20.36,20.41,20.36,20.38,709300.0,15.1205,15.1577,15.1205,15.1354,709300.0
2009-05-20 15:50:00,20.39,20.5,20.37,20.39,875700.0,15.1428,15.2245,15.128,15.1428,875700.0
2009-05-20 15:55:00,20.39,20.42,20.34,20.39,1801700.0,15.1428,15.1651,15.1057,15.1428,1801700.0
2009-05-21 09:30:00,20.13,20.23,20.09,20.12,1542800.0,14.9497,15.024,14.92,14.9423,1542800.0
2009-05-21 09:35:00,20.12,20.13,20.03,20.06,1200000.0,14.9423,14.9497,14.8755,14.8977,1200000.0
2009-05-21 09:40:00,20.06,20.13,20.05,20.12,968300.0,14.8977,14.9497,14.8903,14.9423,968300.0
2009-05-21 09:45:00,20.12,20.13,20.04,20.1,879100.0,14.9423,14.9497,14.8829,14.9274,879100.0
2009-05-21 09:50:00,20.11,20.14,20.04,20.06,743100.0,14.9349,14.9571,14.8829,14.8977,743100.0
2009-05-21 09:55:00,20.07,20.1,20.01,20.02,739400.0,14.9052,14.9274,14.8606,14.868,739400.0
2009-05-21 10:00:00,20.03,20.11,20.01,20.06,1458800.0,14.8755,14.9349,14.8606,14.8977,1458800.0
2009-05-21 10:05:00,20.06,20.09,20.03,20.05,875500.0,14.8977,14.92,14.8755,14.8903,875500.0
2009-05-21 10:10:00,20.05,20.06,20.0,20.02,1036800.0,14.8903,14.8977,14.8532,14.868,1036800.0
2009-05-21 10:15:00,20.02,20.04,19.97,19.99,774300.0,14.868,14.8829,14.8309,14.8457,774300.0
2009-05-21 10:20:00,19.99,20.03,19.94,19.97,1100700.0,14.8457,14.8755,14.8086,14.8309,1100700.0
2009-05-21 10:25:00,19.98,20.02,19.97,19.98,1719100.0,14.8383,14.868,14.8309,14.8383,1719100.0
2009-05-21 10:30:00,19.98,19.99,19.92,19.93,306300.0,14.8383,14.8457,14.7938,14.8012,306300.0
2009-05-21 10:35:00,19.93,19.93,19.9,19.91,511400.0,14.8012,14.8012,14.7789,14.7863,511400.0
2009-05-21 10:40:00,19.9,19.91,19.88,19.9,635400.0,14.7789,14.7863,14.7641,14.7789,635400.0
2009-05-21 10:45:00,19.9,19.92,19.88,19.88,859300.0,14.7789,14.7938,14.7641,14.7641,859300.0
2009-05-21 10:50:00,19.88,19.89,19.82,19.82,367200.0,14.7641,14.7715,14.7195,14.7195,367200.0
2009-05-21 10:55:00,19.82,19.83,19.73,19.73,1134200.0,14.7195,14.7269,14.6527,14.6527,1134200.0
2009-05-21 11:00:00,19.73,19.75,19.67,19.72,970900.0,14.6527,14.6675,14.6081,14.6452,970900.0
2009-05-21 11:05:00,19.73,19.75,19.71,19.71,566200.0,14.6527,14.6675,14.6378,14.6378,566200.0
2009-05-21 11:10:00,19.72,19.73,19.69,19.71,463400.0,14.6452,14.6527,14.623,14.6378,463400.0
2009-05-21 11:15:00,19.71,19.75,19.7,19.75,776500.0,14.6378,14.6675,14.6304,14.6675,776500.0
2009-05-21 11:20:00,19.73,19.74,19.7,19.7,297300.0,14.6527,14.6601,14.6304,14.6304,297300.0
2009-05-21 11:25:00,19.71,19.71,19.69,19.7,371600.0,14.6378,14.6378,14.623,14.6304,371600.0
2009-05-21 11:30:00,19.7,19.71,19.68,19.7,360000.0,14.6304,14.6378,14.6155,14.6304,360000.0
2009-05-21 11:35:00,19.7,19.77,19.69,19.74,820200.0,14.6304,14.6824,14.623,14.6601,820200.0
2009-05-21 11:40:00,19.74,19.76,19.72,19.76,487800.0,14.6601,14.6749,14.6452,14.6749,487800.0
2009-05-21 11:45:00,19.76,19.76,19.73,19.75,510800.0,14.6749,14.6749,14.6527,14.6675,510800.0
2009-05-21 11:50:00,19.75,20.12,19.74,19.75,410900.0,14.6675,14.9423,14.6601,14.6675,410900.0
2009-05-21 11:55:00,19.75,19.76,19.73,19.74,541800.0,14.6675,14.6749,14.6527,14.6601,541800.0
2009-05-21 12:00:00,19.75,19.79,19.73,19.79,858200.0,14.6675,14.6972,14.6527,14.6972,858200.0
2009-05-21 12:05:00,19.78,19.8,19.76,19.77,669100.0,14.6898,14.7046,14.6749,14.6824,669100.0
2009-05-21 12:10:00,19.77,19.78,19.74,19.75,374900.0,14.6824,14.6898,14.6601,14.6675,374900.0
2009-05-21 12:15:00,19.75,19.76,19.72,19.72,591100.0,14.6675,14.6749,14.6452,14.6452,591100.0
2009-05-21 12:20:00,19.72,19.74,19.7,19.72,476200.0,14.6452,14.6601,14.6304,14.6452,476200.0
2009-05-21 12:25:00,19.72,19.76,19.7,19.74,420500.0,14.6452,14.6749,14.6304,14.6601,420500.0
2009-05-21 12:30:00,19.75,19.76,19.73,19.74,310800.0,14.6675,14.6749,14.6527,14.6601,310800.0
2009-05-21 12:35:00,19.74,19.74,19.72,19.72,163100.0,14.6601,14.6601,14.6452,14.6452,163100.0
2009-05-21 12:40:00,19.73,19.73,19.7,19.71,818100.0,14.6527,14.6527,14.6304,14.6378,818100.0
2009-05-21 12:45:00,19.71,19.73,19.69,19.71,510000.0,14.6378,14.6527,14.623,14.6378,510000.0
2009-05-21 12:50:00,19.71,19.73,19.7,19.71,179100.0,14.6378,14.6527,14.6304,14.6378,179100.0
2009-05-21 12:55:00,19.71,19.73,19.7,19.73,388500.0,14.6378,14.6527,14.6304,14.6527,388500.0
2009-05-21 13:00:00,19.72,19.78,19.72,19.73,398700.0,14.6452,14.6898,14.6452,14.6527,398700.0
2009-05-21 13:05:00,19.73,19.76,19.72,19.74,367500.0,14.6527,14.6749,14.6452,14.6601,367500.0
2009-05-21 13:10:00,19.74,19.74,19.7,19.7,251000.0,14.6601,14.6601,14.6304,14.6304,251000.0
2009-05-21 13:15:00,19.7,19.71,19.69,19.7,321700.0,14.6304,14.6378,14.623,14.6304,321700.0
2009-05-21 13:20:00,19.69,19.7,19.68,19.69,343400.0,14.623,14.6304,14.6155,14.623,343400.0
2009-05-21 13:25:00,19.7,19.71,19.66,19.68,511200.0,14.6304,14.6378,14.6007,14.6155,511200.0
2009-05-21 13:30:00,19.67,19.68,19.64,19.67,683100.0,14.6081,14.6155,14.5858,14.6081,683100.0
2009-05-21 13:35:00,19.66,19.67,19.61,19.63,574100.0,14.6007,14.6081,14.5635,14.5784,574100.0
2009-05-21 13:40:00,19.64,19.66,19.62,19.65,606900.0,14.5858,14.6007,14.571,14.5932,606900.0
2009-05-21 13:45:00,19.65,19.69,19.58,19.69,537700.0,14.5932,14.623,14.5413,14.623,537700.0
2009-05-21 13:50:00,19.68,19.69,19.62,19.64,380700.0,14.6155,14.623,14.571,14.5858,380700.0
2009-05-21 13:55:00,19.63,19.67,19.63,19.65,434700.0,14.5784,14.6081,14.5784,14.5932,434700.0
2009-05-21 14:00:00,19.65,19.7,19.64,19.66,591000.0,14.5932,14.6304,14.5858,14.6007,591000.0
2009-05-21 14:05:00,19.66,19.67,19.61,19.64,773100.0,14.6007,14.6081,14.5635,14.5858,773100.0
2009-05-21 14:10:00,19.63,19.64,19.6,19.6,431500.0,14.5784,14.5858,14.5561,14.5561,431500.0
2009-05-21 14:15:00,19.6,19.64,19.6,19.61,534200.0,14.5561,14.5858,14.5561,14.5635,534200.0
2009-05-21 14:20:00,19.61,19.63,19.58,19.58,431200.0,14.5635,14.5784,14.5413,14.5413,431200.0
2009-05-21 14:25:00,19.59,19.59,19.55,19.56,538100.0,14.5487,14.5487,14.519,14.5264,538100.0
2009-05-21 14:30:00,19.56,19.61,19.54,19.61,486500.0,14.5264,14.5635,14.5116,14.5635,486500.0
2009-05-21 14:35:00,19.61,19.61,19.56,19.57,607800.0,14.5635,14.5635,14.5264,14.5338,607800.0
2009-05-21 14:40:00,19.56,19.58,19.53,19.54,401300.0,14.5264,14.5413,14.5041,14.5116,401300.0
2009-05-21 14:45:00,19.53,19.57,19.51,19.57,583900.0,14.5041,14.5338,14.4893,14.5338,583900.0
2009-05-21 14:50:00,19.57,19.58,19.56,19.57,238000.0,14.5338,14.5413,14.5264,14.5338,238000.0
2009-05-21 14:55:00,19.58,19.63,19.56,19.63,382900.0,14.5413,14.5784,14.5264,14.5784,382900.0
2009-05-21 15:00:00,19.63,19.68,19.62,19.66,826500.0,14.5784,14.6155,14.571,14.6007,826500.0
2009-05-21 15:05:00,19.67,19.67,19.6,19.61,320300.0,14.6081,14.6081,14.5561,14.5635,320300.0
2009-05-21 15:10:00,19.6,19.67,19.6,19.67,393300.0,14.5561,14.6081,14.5561,14.6081,393300.0
2009-05-21 15:15:00,19.67,19.7,19.66,19.66,304600.0,14.6081,14.6304,14.6007,14.6007,304600.0
2009-05-21 15:20:00,19.66,19.67,19.64,19.66,394700.0,14.6007,14.6081,14.5858,14.6007,394700.0
2009-05-21 15:25:00,19.65,19.68,19.61,19.68,664300.0,14.5932,14.6155,14.5635,14.6155,664300.0
2009-05-21 15:30:00,19.67,19.75,19.67,19.72,752500.0,14.6081,14.6675,14.6081,14.6452,752500.0
2009-05-21 15:35:00,19.71,19.74,19.7,19.72,591500.0,14.6378,14.6601,14.6304,14.6452,591500.0
2009-05-21 15:40:00,19.72,19.75,19.7,19.75,1380500.0,14.6452,14.6675,14.6304,14.6675,1380500.0
2009-05-21 15:45:00,19.75,19.79,19.74,19.78,1203200.0,14.6675,14.6972,14.6601,14.6898,1203200.0
2009-05-21 15:50:00,19.77,19.87,19.77,19.83,2369600.0,14.6824,14.7566,14.6824,14.7269,2369600.0
2009-05-21 15:55:00,19.82,19.87,19.8,19.83,3795700.0,14.7195,14.7566,14.7046,14.7269,3795700.0
2009-05-22 09:30:00,19.91,19.94,19.76,19.76,910000.0,14.7863,14.8086,14.6749,14.6749,910000.0
2009-05-22 09:35:00,19.77,19.81,19.66,19.66,1193300.0,14.6824,14.7121,14.6007,14.6007,1193300.0
2009-05-22 09:40:00,19.66,19.67,19.55,19.59,1039500.0,14.6007,14.6081,14.519,14.5487,1039500.0
2009-05-22 09:45:00,19.6,19.6,19.49,19.52,958300.0,14.5561,14.5561,14.4744,14.4967,958300.0
2009-05-22 09:50:00,19.52,19.54,19.47,19.53,620200.0,14.4967,14.5116,14.4596,14.5041,620200.0
2009-05-22 09:55:00,19.53,19.64,19.52,19.61,706400.0,14.5041,14.5858,14.4967,14.5635,706400.0
2009-05-22 10:00:00,19.62,19.65,19.55,19.6,773600.0,14.571,14.5932,14.519,14.5561,773600.0
2009-05-22 10:05:00,19.59,19.65,19.57,19.59,657200.0,14.5487,14.5932,14.5338,14.5487,657200.0
2009-05-22 10:10:00,19.59,19.62,19.57,19.6,393900.0,14.5487,14.571,14.5338,14.5561,393900.0
2009-05-22 10:15:00,19.61,19.67,19.57,19.65,512800.0,14.5635,14.6081,14.5338,14.5932,512800.0
2009-05-22 10:20:00,19.65,19.71,19.64,19.66,554000.0,14.5932,14.6378,14.5858,14.6007,554000.0
2009-05-22 10:25:00,19.67,19.67,19.59,19.6,537100.0,14.6081,14.6081,14.5487,14.5561,537100.0
2009-05-22 10:30:00,19.6,19.6,19.53,19.57,395300.0,14.5561,14.5561,14.5041,14.5338,395300.0
2009-05-22 10:35:00,19.56,19.64,19.55,19.63,431300.0,14.5264,14.5858,14.519,14.5784,431300.0
2009-05-22 10:40:00,19.63,19.73,19.62,19.72,355700.0,14.5784,14.6527,14.571,14.6452,355700.0
2009-05-22 10:45:00,19.73,19.75,19.7,19.71,286700.0,14.6527,14.6675,14.6304,14.6378,286700.0
2009-05-22 10:50:00,19.72,19.77,19.71,19.73,246000.0,14.6452,14.6824,14.6378,14.6527,246000.0
2009-05-22 10:55:00,19.73,19.73,19.69,19.69,305200.0,14.6527,14.6527,14.623,14.623,305200.0
2009-05-22 11:00:00,19.69,19.7,19.65,19.66,500400.0,14.623,14.6304,14.5932,14.6007,500400.0
2009-05-22 11:05:00,19.67,19.74,19.66,19.72,319600.0,14.6081,14.6601,14.6007,14.6452,319600.0
2009-05-22 11:10:00,19.72,19.79,19.72,19.78,188600.0,14.6452,14.6972,14.6452,14.6898,188600.0
2009-05-22 11:15:00,19.79,19.82,19.77,19.82,310800.0,14.6972,14.7195,14.6824,14.7195,310800.0
2009-05-22 11:20:00,19.82,19.82,19.8,19.81,589500.0,14.7195,14.7195,14.7046,14.7121,589500.0
2009-05-22 11:25:00,19.8,19.82,19.79,19.8,336900.0,14.7046,14.7195,14.6972,14.7046,336900.0
2009-05-22 11:30:00,19.8,19.84,19.8,19.84,251400.0,14.7046,14.7344,14.7046,14.7344,251400.0
2009-05-22 11:35:00,19.84,19.85,19.8,19.81,528800.0,14.7344,14.7418,14.7046,14.7121,528800.0
2009-05-22 11:40:00,19.8,19.81,19.76,19.76,182700.0,14.7046,14.7121,14.6749,14.6749,182700.0
2009-05-22 11:45:00,19.76,19.78,19.75,19.76,410300.0,14.6749,14.6898,14.6675,14.6749,410300.0
2009-05-22 11:50:00,19.75,19.76,19.7,19.72,631400.0,14.6675,14.6749,14.6304,14.6452,631400.0
2009-05-22 11:55:00,19.73,19.74,19.7,19.74,335200.0,14.6527,14.6601,14.6304,14.6601,335200.0
2009-05-22 12:00:00,19.74,19.79,19.74,19.77,264800.0,14.6601,14.6972,14.6601,14.6824,264800.0
2009-05-22 12:05:00,19.78,19.82,19.77,19.82,172400.0,14.6898,14.7195,14.6824,14.7195,172400.0
2009-05-22 12:10:00,19.81,19.85,19.81,19.83,366300.0,14.7121,14.7418,14.7121,14.7269,366300.0
2009-05-22 12:15:00,19.84,19.85,19.82,19.83,162900.0,14.7344,14.7418,14.7195,14.7269,162900.0
2009-05-22 12:20:00,19.84,19.85,19.76,19.8,520000.0,14.7344,14.7418,14.6749,14.7046,520000.0
2009-05-22 12:25:00,19.8,19.8,19.75,19.75,211700.0,14.7046,14.7046,14.6675,14.6675,211700.0
2009-05-22 12:30:00,19.76,19.79,19.75,19.77,151500.0,14.6749,14.6972,14.6675,14.6824,151500.0
2009-05-22 12:35:00,19.77,19.85,19.77,19.85,237700.0,14.6824,14.7418,14.6824,14.7418,237700.0
2009-05-22 12:40:00,19.84,19.87,19.84,19.87,176900.0,14.7344,14.7566,14.7344,14.7566,176900.0
2009-05-22 12:45:00,19.86,19.88,19.86,19.87,140900.0,14.7492,14.7641,14.7492,14.7566,140900.0
2009-05-22 12:50:00,19.87,19.92,19.86,19.92,221700.0,14.7566,14.7938,14.7492,14.7938,221700.0
2009-05-22 12:55:00,19.92,19.95,19.91,19.94,253700.0,14.7938,14.816,14.7863,14.8086,253700.0
2009-05-22 13:00:00,19.94,19.98,19.93,19.98,277800.0,14.8086,14.8383,14.8012,14.8383,277800.0
2009-05-22 13:05:00,19.97,19.98,19.94,19.94,350800.0,14.8309,14.8383,14.8086,14.8086,350800.0
2009-05-22 13:10:00,19.94,19.97,19.94,19.96,251100.0,14.8086,14.8309,14.8086,14.8235,251100.0
2009-05-22 13:15:00,19.97,19.97,19.95,19.96,168200.0,14.8309,14.8309,14.816,14.8235,168200.0
2009-05-22 13:20:00,19.96,19.98,19.95,19.97,365200.0,14.8235,14.8383,14.816,14.8309,365200.0
2009-05-22 13:25:00,19.98,19.99,19.97,19.98,352000.0,14.8383,14.8457,14.8309,14.8383,352000.0
2009-05-22 13:30:00,19.99,20.0,19.91,19.91,590000.0,14.8457,14.8532,14.7863,14.7863,590000.0
2009-05-22 13:35:00,19.92,19.92,19.91,19.91,138700.0,14.7938,14.7938,14.7863,14.7863,138700.0
2009-05-22 13:40:00,19.92,19.97,19.91,19.96,202300.0,14.7938,14.8309,14.7863,14.8235,202300.0
2009-05-22 13:45:00,19.97,19.99,19.94,19.94,353200.0,14.8309,14.8457,14.8086,14.8086,353200.0
2009-05-22 13:50:00,19.95,19.97,19.94,19.94,199900.0,14.816,14.8309,14.8086,14.8086,199900.0
2009-05-22 13:55:00,19.94,19.99,19.92,19.98,273900.0,14.8086,14.8457,14.7938,14.8383,273900.0
2009-05-22 14:00:00,19.99,20.0,19.98,19.98,438000.0,14.8457,14.8532,14.8383,14.8383,438000.0
2009-05-22 14:05:00,19.98,19.99,19.96,19.96,150000.0,14.8383,14.8457,14.8235,14.8235,150000.0
2009-05-22 14:10:00,19.96,19.99,19.94,19.94,188300.0,14.8235,14.8457,14.8086,14.8086,188300.0
2009-05-22 14:15:00,19.94,19.99,19.94,19.99,145000.0,14.8086,14.8457,14.8086,14.8457,145000.0
2009-05-22 14:20:00,19.99,20.03,19.98,20.03,617100.0,14.8457,14.8755,14.8383,14.8755,617100.0
2009-05-22 14:25:00,20.03,20.04,20.0,20.01,459200.0,14.8755,14.8829,14.8532,14.8606,459200.0
2009-05-22 14:30:00,20.01,20.05,19.99,20.04,461200.0,14.8606,14.8903,14.8457,14.8829,461200.0
2009-05-22 14:35:00,20.04,20.05,20.02,20.04,322000.0,14.8829,14.8903,14.868,14.8829,322000.0
2009-05-22 14:40:00,20.04,20.11,20.04,20.1,601900.0,14.8829,14.9349,14.8829,14.9274,601900.0
2009-05-22 14:45:00,20.1,20.1,20.07,20.07,339000.0,14.9274,14.9274,14.9052,14.9052,339000.0
2009-05-22 14:50:00,20.08,20.1,20.06,20.1,410100.0,14.9126,14.9274,14.8977,14.9274,410100.0
2009-05-22 14:55:00,20.1,20.14,20.1,20.12,692900.0,14.9274,14.9571,14.9274,14.9423,692900.0
2009-05-22 15:00:00,20.13,20.13,20.08,20.11,488200.0,14.9497,14.9497,14.9126,14.9349,488200.0
2009-05-22 15:05:00,20.11,20.14,20.11,20.11,586900.0,14.9349,14.9571,14.9349,14.9349,586900.0
2009-05-22 15:10:00,20.11,20.17,20.11,20.12,610800.0,14.9349,14.9794,14.9349,14.9423,610800.0
2009-05-22 15:15:00,20.13,20.13,20.05,20.06,638800.0,14.9497,14.9497,14.8903,14.8977,638800.0
2009-05-22 15:20:00,20.06,20.08,20.0,20.0,518700.0,14.8977,14.9126,14.8532,14.8532,518700.0
2009-05-22 15:25:00,20.0,20.04,19.99,20.0,333700.0,14.8532,14.8829,14.8457,14.8532,333700.0
2009-05-22 15:30:00,20.01,20.01,19.98,19.98,379600.0,14.8606,14.8606,14.8383,14.8383,379600.0
2009-05-22 15:35:00,19.99,20.0,19.97,19.98,357000.0,14.8457,14.8532,14.8309,14.8383,357000.0
2009-05-22 15:40:00,19.98,19.99,19.94,19.95,457100.0,14.8383,14.8457,14.8086,14.816,457100.0
2009-05-22 15:45:00,19.95,19.96,19.89,19.91,1149800.0,14.816,14.8235,14.7715,14.7863,1149800.0
2009-05-22 15:50:00,19.91,19.91,19.84,19.84,1072200.0,14.7863,14.7863,14.7344,14.7344,1072200.0
2009-05-22 15:55:00,19.85,19.85,19.76,19.76,1921300.0,14.7418,14.7418,14.6749,14.6749,1921300.0
2009-05-26 09:30:00,19.52,19.74,19.45,19.71,1573300.0,14.4967,14.6601,14.4447,14.6378,1573300.0
2009-05-26 09:35:00,19.71,19.91,19.64,19.86,1448300.0,14.6378,14.7863,14.5858,14.7492,1448300.0
2009-05-26 09:40:00,19.87,19.9,19.78,19.84,736900.0,14.7566,14.7789,14.6898,14.7344,736900.0
2009-05-26 09:45:00,19.84,19.88,19.83,19.87,527200.0,14.7344,14.7641,14.7269,14.7566,527200.0
2009-05-26 09:50:00,19.87,19.93,19.83,19.88,745300.0,14.7566,14.8012,14.7269,14.7641,745300.0
2009-05-26 09:55:00,19.88,19.99,19.88,19.98,656000.0,14.7641,14.8457,14.7641,14.8383,656000.0
2009-05-26 10:00:00,19.98,20.13,19.98,20.08,2061000.0,14.8383,14.9497,14.8383,14.9126,2061000.0
2009-05-26 10:05:00,20.09,20.13,20.07,20.08,837200.0,14.92,14.9497,14.9052,14.9126,837200.0
2009-05-26 10:10:00,20.08,20.2,20.08,20.19,752700.0,14.9126,15.0017,14.9126,14.9943,752700.0
2009-05-26 10:15:00,20.19,20.25,20.18,20.19,875000.0,14.9943,15.0388,14.9869,14.9943,875000.0
2009-05-26 10:20:00,20.2,20.2,20.14,20.18,821800.0,15.0017,15.0017,14.9571,14.9869,821800.0
2009-05-26 10:25:00,20.17,20.21,20.13,20.17,942400.0,14.9794,15.0091,14.9497,14.9794,942400.0
2009-05-26 10:30:00,20.16,20.24,20.16,20.21,759400.0,14.972,15.0314,14.972,15.0091,759400.0
2009-05-26 10:35:00,20.22,20.29,20.17,20.18,1081200.0,15.0166,15.0685,14.9794,14.9869,1081200.0
2009-05-26 10:40:00,20.18,20.24,20.14,20.18,599300.0,14.9869,15.0314,14.9571,14.9869,599300.0
2009-05-26 10:45:00,20.18,20.22,20.15,20.17,645700.0,14.9869,15.0166,14.9646,14.9794,645700.0
2009-05-26 10:50:00,20.18,20.25,20.16,20.24,378900.0,14.9869,15.0388,14.972,15.0314,378900.0
2009-05-26 10:55:00,20.25,20.27,20.19,20.19,401400.0,15.0388,15.0537,14.9943,14.9943,401400.0
2009-05-26 11:00:00,20.2,20.22,20.18,20.19,354900.0,15.0017,15.0166,14.9869,14.9943,354900.0
2009-05-26 11:05:00,20.19,20.2,20.18,20.19,241400.0,14.9943,15.0017,14.9869,14.9943,241400.0
2009-05-26 11:10:00,20.18,20.19,20.15,20.18,257200.0,14.9869,14.9943,14.9646,14.9869,257200.0
2009-05-26 11:15:00,20.18,20.2,20.17,20.2,269700.0,14.9869,15.0017,14.9794,15.0017,269700.0
2009-05-26 11:20:00,20.2,20.26,20.19,20.25,641700.0,15.0017,15.0463,14.9943,15.0388,641700.0
2009-05-26 11:25:00,20.25,20.26,20.17,20.19,608600.0,15.0388,15.0463,14.9794,14.9943,608600.0
2009-05-26 11:30:00,20.18,20.2,20.18,20.19,86800.0,14.9869,15.0017,14.9869,14.9943,86800.0
2009-05-26 11:35:00,20.2,20.2,20.18,20.18,236100.0,15.0017,15.0017,14.9869,14.9869,236100.0
2009-05-26 11:40:00,20.19,20.26,20.19,20.25,775600.0,14.9943,15.0463,14.9943,15.0388,775600.0
2009-05-26 11:45:00,20.26,20.3,20.24,20.26,487100.0,15.0463,15.076,15.0314,15.0463,487100.0
2009-05-26 11:50:00,20.26,20.33,20.26,20.32,499500.0,15.0463,15.0983,15.0463,15.0908,499500.0
2009-05-26 11:55:00,20.32,20.35,20.3,20.3,765800.0,15.0908,15.1131,15.076,15.076,765800.0
2009-05-26 12:00:00,20.3,20.31,20.27,20.3,439200.0,15.076,15.0834,15.0537,15.076,439200.0
2009-05-26 12:05:00,20.29,20.3,20.26,20.26,459200.0,15.0685,15.076,15.0463,15.0463,459200.0
2009-05-26 12:10:00,20.26,20.28,20.26,20.27,245000.0,15.0463,15.0611,15.0463,15.0537,245000.0
2009-05-26 12:15:00,20.28,20.32,20.27,20.32,313800.0,15.0611,15.0908,15.0537,15.0908,313800.0
2009-05-26 12:20:00,20.32,20.33,20.29,20.33,231500.0,15.0908,15.0983,15.0685,15.0983,231500.0
2009-05-26 12:25:00,20.33,20.37,20.32,20.35,443900.0,15.0983,15.128,15.0908,15.1131,443900.0
2009-05-26 12:30:00,20.35,20.38,20.35,20.37,374400.0,15.1131,15.1354,15.1131,15.128,374400.0
2009-05-26 12:35:00,20.37,20.42,20.36,20.38,519900.0,15.128,15.1651,15.1205,15.1354,519900.0
2009-05-26 12:40:00,20.38,20.39,20.34,20.34,324800.0,15.1354,15.1428,15.1057,15.1057,324800.0
2009-05-26 12:45:00,20.34,20.39,20.32,20.38,268800.0,15.1057,15.1428,15.0908,15.1354,268800.0
2009-05-26 12:50:00,20.37,20.42,20.35,20.4,247100.0,15.128,15.1651,15.1131,15.1502,247100.0
2009-05-26 12:55:00,20.4,20.41,20.38,20.39,207900.0,15.1502,15.1577,15.1354,15.1428,207900.0
2009-05-26 13:00:00,20.39,20.43,20.38,20.43,462600.0,15.1428,15.1725,15.1354,15.1725,462600.0
2009-05-26 13:05:00,20.43,20.45,20.41,20.44,528000.0,15.1725,15.1874,15.1577,15.1799,528000.0
2009-05-26 13:10:00,20.45,20.45,20.42,20.44,354500.0,15.1874,15.1874,15.1651,15.1799,354500.0
2009-05-26 13:15:00,20.44,20.45,20.43,20.45,289200.0,15.1799,15.1874,15.1725,15.1874,289200.0
2009-05-26 13:20:00,20.45,20.45,20.41,20.42,284900.0,15.1874,15.1874,15.1577,15.1651,284900.0
2009-05-26 13:25:00,20.42,20.42,20.39,20.39,317900.0,15.1651,15.1651,15.1428,15.1428,317900.0
2009-05-26 13:30:00,20.39,20.4,20.33,20.37,389500.0,15.1428,15.1502,15.0983,15.128,389500.0
2009-05-26 13:35:00,20.37,20.4,20.37,20.38,110200.0,15.128,15.1502,15.128,15.1354,110200.0
2009-05-26 13:40:00,20.38,20.41,20.34,20.4,303900.0,15.1354,15.1577,15.1057,15.1502,303900.0
2009-05-26 13:45:00,20.4,20.44,20.39,20.42,287700.0,15.1502,15.1799,15.1428,15.1651,287700.0
2009-05-26 13:50:00,20.43,20.43,20.39,20.4,152400.0,15.1725,15.1725,15.1428,15.1502,152400.0
2009-05-26 13:55:00,20.4,20.44,20.4,20.42,242400.0,15.1502,15.1799,15.1502,15.1651,242400.0
2009-05-26 14:00:00,20.43,20.45,20.41,20.41,503000.0,15.1725,15.1874,15.1577,15.1577,503000.0
2009-05-26 14:05:00,20.42,20.43,20.39,20.4,522200.0,15.1651,15.1725,15.1428,15.1502,522200.0
2009-05-26 14:10:00,20.4,20.41,20.35,20.36,267400.0,15.1502,15.1577,15.1131,15.1205,267400.0
2009-05-26 14:15:00,20.36,20.4,20.35,20.38,217800.0,15.1205,15.1502,15.1131,15.1354,217800.0
2009-05-26 14:20:00,20.37,20.38,20.32,20.33,344500.0,15.128,15.1354,15.0908,15.0983,344500.0
2009-05-26 14:25:00,20.34,20.35,20.33,20.35,141600.0,15.1057,15.1131,15.0983,15.1131,141600.0
2009-05-26 14:30:00,20.35,20.36,20.33,20.33,346300.0,15.1131,15.1205,15.0983,15.0983,346300.0
2009-05-26 14:35:00,20.33,20.38,20.33,20.38,202500.0,15.0983,15.1354,15.0983,15.1354,202500.0
2009-05-26 14:40:00,20.38,20.42,20.37,20.41,241800.0,15.1354,15.1651,15.128,15.1577,241800.0
2009-05-26 14:45:00,20.42,20.44,20.4,20.42,321700.0,15.1651,15.1799,15.1502,15.1651,321700.0
2009-05-26 14:50:00,20.41,20.42,20.39,20.41,217700.0,15.1577,15.1651,15.1428,15.1577,217700.0
2009-05-26 14:55:00,20.4,20.41,20.35,20.35,338800.0,15.1502,15.1577,15.1131,15.1131,338800.0
2009-05-26 15:00:00,20.36,20.37,20.34,20.34,537500.0,15.1205,15.128,15.1057,15.1057,537500.0
2009-05-26 15:05:00,20.35,20.36,20.31,20.36,289600.0,15.1131,15.1205,15.0834,15.1205,289600.0
2009-05-26 15:10:00,20.35,20.4,20.35,20.37,515100.0,15.1131,15.1502,15.1131,15.128,515100.0
2009-05-26 15:15:00,20.38,20.38,20.29,20.31,672400.0,15.1354,15.1354,15.0685,15.0834,672400.0
2009-05-26 15:20:00,20.31,20.39,20.31,20.37,348500.0,15.0834,15.1428,15.0834,15.128,348500.0
2009-05-26 15:25:00,20.36,20.38,20.35,20.35,337500.0,15.1205,15.1354,15.1131,15.1131,337500.0
2009-05-26 15:30:00,20.36,20.4,20.32,20.38,576200.0,15.1205,15.1502,15.0908,15.1354,576200.0
2009-05-26 15:35:00,20.38,20.4,20.31,20.35,643200.0,15.1354,15.1502,15.0834,15.1131,643200.0
2009-05-26 15:40:00,20.35,20.36,20.27,20.31,693100.0,15.1131,15.1205,15.0537,15.0834,693100.0
2009-05-26 15:45:00,20.31,20.32,20.22,20.28,1050200.0,15.0834,15.0908,15.0166,15.0611,1050200.0
2009-05-26 15:50:00,20.28,20.32,20.25,20.31,994800.0,15.0611,15.0908,15.0388,15.0834,994800.0
2009-05-26 15:55:00,20.31,20.4,20.28,20.35,2079100.0,15.0834,15.1502,15.0611,15.1131,2079100.0
2009-05-27 09:30:00,20.24,20.34,20.24,20.3,909000.0,15.0314,15.1057,15.0314,15.076,909000.0
2009-05-27 09:35:00,20.3,20.42,20.3,20.38,438200.0,15.076,15.1651,15.076,15.1354,438200.0
2009-05-27 09:40:00,20.38,20.4,20.29,20.39,298600.0,15.1354,15.1502,15.0685,15.1428,298600.0
2009-05-27 09:45:00,20.39,20.48,20.35,20.48,431500.0,15.1428,15.2097,15.1131,15.2097,431500.0
2009-05-27 09:50:00,20.47,20.55,20.44,20.46,816600.0,15.2022,15.2616,15.1799,15.1948,816600.0
2009-05-27 09:55:00,20.46,20.47,20.39,20.46,508500.0,15.1948,15.2022,15.1428,15.1948,508500.0
2009-05-27 10:00:00,20.46,20.54,20.32,20.36,1038200.0,15.1948,15.2542,15.0908,15.1205,1038200.0
2009-05-27 10:05:00,20.36,20.41,20.31,20.39,533600.0,15.1205,15.1577,15.0834,15.1428,533600.0
2009-05-27 10:10:00,20.38,20.42,20.33,20.41,390100.0,15.1354,15.1651,15.0983,15.1577,390100.0
2009-05-27 10:15:00,20.4,20.42,20.37,20.41,331300.0,15.1502,15.1651,15.128,15.1577,331300.0
2009-05-27 10:20:00,20.4,20.54,20.4,20.52,821600.0,15.1502,15.2542,15.1502,15.2394,821600.0
2009-05-27 10:25:00,20.52,20.53,20.47,20.47,291800.0,15.2394,15.2468,15.2022,15.2022,291800.0
2009-05-27 10:30:00,20.48,20.49,20.42,20.45,344400.0,15.2097,15.2171,15.1651,15.1874,344400.0
2009-05-27 10:35:00,20.45,20.55,20.43,20.53,600800.0,15.1874,15.2616,15.1725,15.2468,600800.0
2009-05-27 10:40:00,20.53,20.55,20.5,20.5,422300.0,15.2468,15.2616,15.2245,15.2245,422300.0
2009-05-27 10:45:00,20.5,20.52,20.46,20.51,369800.0,15.2245,15.2394,15.1948,15.2319,369800.0
2009-05-27 10:50:00,20.51,20.53,20.5,20.52,231000.0,15.2319,15.2468,15.2245,15.2394,231000.0
2009-05-27 10:55:00,20.52,20.59,20.52,20.58,552000.0,15.2394,15.2913,15.2394,15.2839,552000.0
2009-05-27 11:00:00,20.58,20.6,20.52,20.53,719400.0,15.2839,15.2988,15.2394,15.2468,719400.0
2009-05-27 11:05:00,20.53,20.53,20.44,20.5,877700.0,15.2468,15.2468,15.1799,15.2245,877700.0
2009-05-27 11:10:00,20.5,20.52,20.44,20.45,578900.0,15.2245,15.2394,15.1799,15.1874,578900.0
2009-05-27 11:15:00,20.44,20.45,20.44,20.45,162100.0,15.1799,15.1874,15.1799,15.1874,162100.0
2009-05-27 11:20:00,20.45,20.47,20.44,20.44,258500.0,15.1874,15.2022,15.1799,15.1799,258500.0
2009-05-27 11:25:00,20.44,20.49,20.44,20.49,191400.0,15.1799,15.2171,15.1799,15.2171,191400.0
2009-05-27 11:30:00,20.49,20.5,20.45,20.5,379800.0,15.2171,15.2245,15.1874,15.2245,379800.0
2009-05-27 11:35:00,20.49,20.5,20.48,20.48,278900.0,15.2171,15.2245,15.2097,15.2097,278900.0
2009-05-27 11:40:00,20.49,20.49,20.48,20.48,124900.0,15.2171,15.2171,15.2097,15.2097,124900.0
2009-05-27 11:45:00,20.49,20.51,20.48,20.49,240600.0,15.2171,15.2319,15.2097,15.2171,240600.0
2009-05-27 11:50:00,20.5,20.51,20.47,20.47,328300.0,15.2245,15.2319,15.2022,15.2022,328300.0
2009-05-27 11:55:00,20.47,20.48,20.44,20.47,218100.0,15.2022,15.2097,15.1799,15.2022,218100.0
2009-05-27 12:00:00,20.47,20.5,20.47,20.49,182100.0,15.2022,15.2245,15.2022,15.2171,182100.0
2009-05-27 12:05:00,20.49,20.5,20.46,20.49,185400.0,15.2171,15.2245,15.1948,15.2171,185400.0
2009-05-27 12:10:00,20.49,20.54,20.48,20.54,232500.0,15.2171,15.2542,15.2097,15.2542,232500.0
2009-05-27 12:15:00,20.55,20.56,20.54,20.56,387400.0,15.2616,15.2691,15.2542,15.2691,387400.0
2009-05-27 12:20:00,20.56,20.57,20.53,20.56,250800.0,15.2691,15.2765,15.2468,15.2691,250800.0
2009-05-27 12:25:00,20.56,20.56,20.5,20.5,286700.0,15.2691,15.2691,15.2245,15.2245,286700.0
2009-05-27 12:30:00,20.5,20.53,20.49,20.5,1190100.0,15.2245,15.2468,15.2171,15.2245,1190100.0
2009-05-27 12:35:00,20.5,20.52,20.48,20.52,337600.0,15.2245,15.2394,15.2097,15.2394,337600.0
2009-05-27 12:40:00,20.52,20.53,20.5,20.52,407200.0,15.2394,15.2468,15.2245,15.2394,407200.0
2009-05-27 12:45:00,20.51,20.52,20.48,20.51,501900.0,15.2319,15.2394,15.2097,15.2319,501900.0
2009-05-27 12:50:00,20.51,20.51,20.46,20.46,114300.0,15.2319,15.2319,15.1948,15.1948,114300.0
2009-05-27 12:55:00,20.46,20.47,20.41,20.44,259300.0,15.1948,15.2022,15.1577,15.1799,259300.0
2009-05-27 13:00:00,20.45,20.51,20.43,20.48,372000.0,15.1874,15.2319,15.1725,15.2097,372000.0
2009-05-27 13:05:00,20.48,20.49,20.45,20.45,104500.0,15.2097,15.2171,15.1874,15.1874,104500.0
2009-05-27 13:10:00,20.45,20.48,20.45,20.45,226000.0,15.1874,15.2097,15.1874,15.1874,226000.0
2009-05-27 13:15:00,20.45,20.48,20.45,20.48,72800.0,15.1874,15.2097,15.1874,15.2097,72800.0
2009-05-27 13:20:00,20.48,20.5,20.45,20.5,173300.0,15.2097,15.2245,15.1874,15.2245,173300.0
2009-05-27 13:25:00,20.5,20.5,20.45,20.46,141600.0,15.2245,15.2245,15.1874,15.1948,141600.0
2009-05-27 13:30:00,20.45,20.46,20.41,20.42,272900.0,15.1874,15.1948,15.1577,15.1651,272900.0
2009-05-27 13:35:00,20.42,20.42,20.35,20.35,268900.0,15.1651,15.1651,15.1131,15.1131,268900.0
2009-05-27 13:40:00,20.35,20.37,20.31,20.36,354400.0,15.1131,15.128,15.0834,15.1205,354400.0
2009-05-27 13:45:00,20.35,20.37,20.33,20.35,693600.0,15.1131,15.128,15.0983,15.1131,693600.0
2009-05-27 13:50:00,20.34,20.35,20.21,20.29,958500.0,15.1057,15.1131,15.0091,15.0685,958500.0
2009-05-27 13:55:00,20.28,20.34,20.26,20.3,554000.0,15.0611,15.1057,15.0463,15.076,554000.0
2009-05-27 14:00:00,20.3,20.32,20.25,20.26,343300.0,15.076,15.0908,15.0388,15.0463,343300.0
2009-05-27 14:05:00,20.26,20.27,20.18,20.2,446500.0,15.0463,15.0537,14.9869,15.0017,446500.0
2009-05-27 14:10:00,20.19,20.21,20.15,20.2,1119600.0,14.9943,15.0091,14.9646,15.0017,1119600.0
2009-05-27 14:15:00,20.21,20.21,20.18,20.21,355500.0,15.0091,15.0091,14.9869,15.0091,355500.0
2009-05-27 14:20:00,20.21,20.46,20.11,20.15,780900.0,15.0091,15.1948,14.9349,14.9646,780900.0
2009-05-27 14:25:00,20.15,20.18,20.14,20.16,382900.0,14.9646,14.9869,14.9571,14.972,382900.0
2009-05-27 14:30:00,20.16,20.17,20.09,20.11,574600.0,14.972,14.9794,14.92,14.9349,574600.0
2009-05-27 14:35:00,20.11,20.18,20.1,20.17,186600.0,14.9349,14.9869,14.9274,14.9794,186600.0
2009-05-27 14:40:00,20.18,20.21,20.18,20.21,416100.0,14.9869,15.0091,14.9869,15.0091,416100.0
2009-05-27 14:45:00,20.21,20.27,20.2,20.25,368600.0,15.0091,15.0537,15.0017,15.0388,368600.0
2009-05-27 14:50:00,20.25,20.27,20.25,20.27,247200.0,15.0388,15.0537,15.0388,15.0537,247200.0
2009-05-27 14:55:00,20.28,20.3,20.27,20.28,801400.0,15.0611,15.076,15.0537,15.0611,801400.0
2009-05-27 15:00:00,20.29,20.33,20.28,20.32,427200.0,15.0685,15.0983,15.0611,15.0908,427200.0
2009-05-27 15:05:00,20.32,20.37,20.32,20.33,538200.0,15.0908,15.128,15.0908,15.0983,538200.0
2009-05-27 15:10:00,20.33,20.33,20.23,20.26,785400.0,15.0983,15.0983,15.024,15.0463,785400.0
2009-05-27 15:15:00,20.27,20.29,20.23,20.25,347400.0,15.0537,15.0685,15.024,15.0388,347400.0
2009-05-27 15:20:00,20.25,20.25,20.15,20.15,600300.0,15.0388,15.0388,14.9646,14.9646,600300.0
2009-05-27 15:25:00,20.15,20.17,20.1,20.14,550700.0,14.9646,14.9794,14.9274,14.9571,550700.0
2009-05-27 15:30:00,20.14,20.35,20.12,20.13,768400.0,14.9571,15.1131,14.9423,14.9497,768400.0
2009-05-27 15:35:00,20.13,20.14,20.07,20.13,687100.0,14.9497,14.9571,14.9052,14.9497,687100.0
2009-05-27 15:40:00,20.13,20.17,20.11,20.14,390700.0,14.9497,14.9794,14.9349,14.9571,390700.0
2009-05-27 15:45:00,20.14,20.21,20.13,20.17,947200.0,14.9571,15.0091,14.9497,14.9794,947200.0
2009-05-27 15:50:00,20.17,20.23,20.1,20.12,1355000.0,14.9794,15.024,14.9274,14.9423,1355000.0
2009-05-27 15:55:00,20.11,20.14,20.07,20.1,2567100.0,14.9349,14.9571,14.9052,14.9274,2567100.0
2009-05-28 09:30:00,20.32,20.43,20.27,20.42,1127500.0,15.0908,15.1725,15.0537,15.1651,1127500.0
2009-05-28 09:35:00,20.42,20.46,20.37,20.46,915400.0,15.1651,15.1948,15.128,15.1948,915400.0
2009-05-28 09:40:00,20.46,20.5,20.43,20.47,563700.0,15.1948,15.2245,15.1725,15.2022,563700.0
2009-05-28 09:45:00,20.46,20.49,20.43,20.46,404600.0,15.1948,15.2171,15.1725,15.1948,404600.0
2009-05-28 09:50:00,20.46,20.49,20.43,20.49,319200.0,15.1948,15.2171,15.1725,15.2171,319200.0
2009-05-28 09:55:00,20.49,20.5,20.36,20.45,683900.0,15.2171,15.2245,15.1205,15.1874,683900.0
2009-05-28 10:00:00,20.45,20.45,20.29,20.32,718300.0,15.1874,15.1874,15.0685,15.0908,718300.0
2009-05-28 10:05:00,20.31,20.33,20.17,20.18,893700.0,15.0834,15.0983,14.9794,14.9869,893700.0
2009-05-28 10:10:00,20.18,20.18,20.05,20.14,1130100.0,14.9869,14.9869,14.8903,14.9571,1130100.0
2009-05-28 10:15:00,20.13,20.2,20.12,20.17,472400.0,14.9497,15.0017,14.9423,14.9794,472400.0
2009-05-28 10:20:00,20.17,20.2,20.11,20.15,467300.0,14.9794,15.0017,14.9349,14.9646,467300.0
2009-05-28 10:25:00,20.15,20.19,20.08,20.15,758300.0,14.9646,14.9943,14.9126,14.9646,758300.0
2009-05-28 10:30:00,20.15,20.19,20.12,20.16,707200.0,14.9646,14.9943,14.9423,14.972,707200.0
2009-05-28 10:35:00,20.17,20.24,20.16,20.23,605600.0,14.9794,15.0314,14.972,15.024,605600.0
2009-05-28 10:40:00,20.23,20.25,20.18,20.2,352600.0,15.024,15.0388,14.9869,15.0017,352600.0
2009-05-28 10:45:00,20.2,20.22,20.16,20.2,231000.0,15.0017,15.0166,14.972,15.0017,231000.0
2009-05-28 10:50:00,20.2,20.22,20.13,20.15,202600.0,15.0017,15.0166,14.9497,14.9646,202600.0
2009-05-28 10:55:00,20.15,20.18,20.12,20.17,465800.0,14.9646,14.9869,14.9423,14.9794,465800.0
2009-05-28 11:00:00,20.17,20.23,20.15,20.23,404300.0,14.9794,15.024,14.9646,15.024,404300.0
2009-05-28 11:05:00,20.23,20.3,20.23,20.28,492600.0,15.024,15.076,15.024,15.0611,492600.0
2009-05-28 11:10:00,20.28,20.32,20.27,20.32,554000.0,15.0611,15.0908,15.0537,15.0908,554000.0
2009-05-28 11:15:00,20.32,20.32,20.23,20.24,722700.0,15.0908,15.0908,15.024,15.0314,722700.0
2009-05-28 11:20:00,20.25,20.3,20.23,20.29,232400.0,15.0388,15.076,15.024,15.0685,232400.0
2009-05-28 11:25:00,20.3,20.35,20.28,20.34,379200.0,15.076,15.1131,15.0611,15.1057,379200.0
2009-05-28 11:30:00,20.34,20.36,20.3,20.34,447000.0,15.1057,15.1205,15.076,15.1057,447000.0
2009-05-28 11:35:00,20.33,20.36,20.31,20.31,359900.0,15.0983,15.1205,15.0834,15.0834,359900.0
2009-05-28 11:40:00,20.31,20.32,20.28,20.29,435600.0,15.0834,15.0908,15.0611,15.0685,435600.0
2009-05-28 11:45:00,20.29,20.43,20.29,20.42,821900.0,15.0685,15.1725,15.0685,15.1651,821900.0
2009-05-28 11:50:00,20.41,20.41,20.36,20.4,226900.0,15.1577,15.1577,15.1205,15.1502,226900.0
2009-05-28 11:55:00,20.39,20.41,20.36,20.38,639500.0,15.1428,15.1577,15.1205,15.1354,639500.0
2009-05-28 12:00:00,20.39,20.41,20.37,20.37,200800.0,15.1428,15.1577,15.128,15.128,200800.0
2009-05-28 12:05:00,20.37,20.38,20.28,20.29,492700.0,15.128,15.1354,15.0611,15.0685,492700.0
2009-05-28 12:10:00,20.28,20.33,20.28,20.3,244200.0,15.0611,15.0983,15.0611,15.076,244200.0
2009-05-28 12:15:00,20.31,20.32,20.26,20.28,441600.0,15.0834,15.0908,15.0463,15.0611,441600.0
2009-05-28 12:20:00,20.27,20.27,20.21,20.21,381100.0,15.0537,15.0537,15.0091,15.0091,381100.0
2009-05-28 12:25:00,20.2,20.27,20.2,20.23,437700.0,15.0017,15.0537,15.0017,15.024,437700.0
2009-05-28 12:30:00,20.24,20.31,20.22,20.31,319100.0,15.0314,15.0834,15.0166,15.0834,319100.0
2009-05-28 12:35:00,20.31,20.32,20.3,20.31,258400.0,15.0834,15.0908,15.076,15.0834,258400.0
2009-05-28 12:40:00,20.32,20.35,20.31,20.34,190400.0,15.0908,15.1131,15.0834,15.1057,190400.0
2009-05-28 12:45:00,20.34,20.35,20.3,20.3,102900.0,15.1057,15.1131,15.076,15.076,102900.0
2009-05-28 12:50:00,20.31,20.31,20.24,20.28,260800.0,15.0834,15.0834,15.0314,15.0611,260800.0
2009-05-28 12:55:00,20.28,20.29,20.26,20.28,108300.0,15.0611,15.0685,15.0463,15.0611,108300.0
2009-05-28 13:00:00,20.28,20.37,20.26,20.36,772800.0,15.0611,15.128,15.0463,15.1205,772800.0
2009-05-28 13:05:00,20.36,20.39,20.34,20.34,445600.0,15.1205,15.1428,15.1057,15.1057,445600.0
2009-05-28 13:10:00,20.34,20.44,20.34,20.4,729300.0,15.1057,15.1799,15.1057,15.1502,729300.0
2009-05-28 13:15:00,20.4,20.54,20.4,20.52,1434100.0,15.1502,15.2542,15.1502,15.2394,1434100.0
2009-05-28 13:20:00,20.53,20.59,20.52,20.55,744400.0,15.2468,15.2913,15.2394,15.2616,744400.0
2009-05-28 13:25:00,20.56,20.58,20.51,20.51,445000.0,15.2691,15.2839,15.2319,15.2319,445000.0
2009-05-28 13:30:00,20.52,20.56,20.49,20.56,385900.0,15.2394,15.2691,15.2171,15.2691,385900.0
2009-05-28 13:35:00,20.56,20.58,20.54,20.54,389900.0,15.2691,15.2839,15.2542,15.2542,389900.0
2009-05-28 13:40:00,20.55,20.55,20.49,20.52,373000.0,15.2616,15.2616,15.2171,15.2394,373000.0
2009-05-28 13:45:00,20.52,20.53,20.48,20.5,520800.0,15.2394,15.2468,15.2097,15.2245,520800.0
2009-05-28 13:50:00,20.51,20.52,20.47,20.48,169400.0,15.2319,15.2394,15.2022,15.2097,169400.0
2009-05-28 13:55:00,20.48,20.49,20.42,20.48,394600.0,15.2097,15.2171,15.1651,15.2097,394600.0
2009-05-28 14:00:00,20.48,20.51,20.46,20.49,296300.0,15.2097,15.2319,15.1948,15.2171,296300.0
2009-05-28 14:05:00,20.48,20.54,20.48,20.53,305800.0,15.2097,15.2542,15.2097,15.2468,305800.0
2009-05-28 14:10:00,20.52,20.55,20.46,20.46,481100.0,15.2394,15.2616,15.1948,15.1948,481100.0
2009-05-28 14:15:00,20.47,20.52,20.46,20.49,354800.0,15.2022,15.2394,15.1948,15.2171,354800.0
2009-05-28 14:20:00,20.5,20.62,20.49,20.61,593900.0,15.2245,15.3136,15.2171,15.3062,593900.0
2009-05-28 14:25:00,20.6,20.62,20.57,20.57,386600.0,15.2988,15.3136,15.2765,15.2765,386600.0
2009-05-28 14:30:00,20.58,20.62,20.55,20.61,657800.0,15.2839,15.3136,15.2616,15.3062,657800.0
2009-05-28 14:35:00,20.61,20.63,20.6,20.6,201000.0,15.3062,15.3211,15.2988,15.2988,201000.0
2009-05-28 14:40:00,20.61,20.62,20.48,20.5,812900.0,15.3062,15.3136,15.2097,15.2245,812900.0
2009-05-28 14:45:00,20.51,20.53,20.49,20.53,271300.0,15.2319,15.2468,15.2171,15.2468,271300.0
2009-05-28 14:50:00,20.54,20.58,20.52,20.58,459000.0,15.2542,15.2839,15.2394,15.2839,459000.0
2009-05-28 14:55:00,20.56,20.59,20.51,20.56,376200.0,15.2691,15.2913,15.2319,15.2691,376200.0
2009-05-28 15:00:00,20.57,20.6,20.53,20.57,532000.0,15.2765,15.2988,15.2468,15.2765,532000.0
2009-05-28 15:05:00,20.58,20.6,20.55,20.58,348400.0,15.2839,15.2988,15.2616,15.2839,348400.0
2009-05-28 15:10:00,20.59,20.59,20.47,20.5,866900.0,15.2913,15.2913,15.2022,15.2245,866900.0
2009-05-28 15:15:00,20.5,20.52,20.48,20.51,486000.0,15.2245,15.2394,15.2097,15.2319,486000.0
2009-05-28 15:20:00,20.5,20.53,20.44,20.44,424900.0,15.2245,15.2468,15.1799,15.1799,424900.0
2009-05-28 15:25:00,20.45,20.49,20.42,20.46,481400.0,15.1874,15.2171,15.1651,15.1948,481400.0
2009-05-28 15:30:00,20.47,20.55,20.44,20.54,834900.0,15.2022,15.2616,15.1799,15.2542,834900.0
2009-05-28 15:35:00,20.54,20.55,20.45,20.51,562100.0,15.2542,15.2616,15.1874,15.2319,562100.0
2009-05-28 15:40:00,20.51,20.55,20.48,20.53,564600.0,15.2319,15.2616,15.2097,15.2468,564600.0
2009-05-28 15:45:00,20.54,20.55,20.48,20.52,1124100.0,15.2542,15.2616,15.2097,15.2394,1124100.0
2009-05-28 15:50:00,20.51,20.56,20.43,20.46,2189500.0,15.2319,15.2691,15.1725,15.1948,2189500.0
2009-05-28 15:55:00,20.46,20.49,20.42,20.46,2205400.0,15.1948,15.2171,15.1651,15.1948,2205400.0
2009-05-29 09:30:00,20.56,20.56,20.46,20.46,1078400.0,15.2691,15.2691,15.1948,15.1948,1078400.0
2009-05-29 09:35:00,20.46,20.5,20.36,20.46,1195900.0,15.1948,15.2245,15.1205,15.1948,1195900.0
2009-05-29 09:40:00,20.47,20.64,20.38,20.47,1242500.0,15.2022,15.3285,15.1354,15.2022,1242500.0
2009-05-29 09:45:00,20.46,20.47,20.31,20.35,1088000.0,15.1948,15.2022,15.0834,15.1131,1088000.0
2009-05-29 09:50:00,20.36,20.42,20.31,20.33,457500.0,15.1205,15.1651,15.0834,15.0983,457500.0
2009-05-29 09:55:00,20.34,20.39,20.3,20.38,511600.0,15.1057,15.1428,15.076,15.1354,511600.0
2009-05-29 10:00:00,20.39,20.44,20.34,20.36,862100.0,15.1428,15.1799,15.1057,15.1205,862100.0
2009-05-29 10:05:00,20.36,20.43,20.35,20.4,346300.0,15.1205,15.1725,15.1131,15.1502,346300.0
2009-05-29 10:10:00,20.4,20.43,20.35,20.38,304500.0,15.1502,15.1725,15.1131,15.1354,304500.0
2009-05-29 10:15:00,20.39,20.47,20.39,20.44,413800.0,15.1428,15.2022,15.1428,15.1799,413800.0
2009-05-29 10:20:00,20.43,20.5,20.41,20.48,256700.0,15.1725,15.2245,15.1577,15.2097,256700.0
2009-05-29 10:25:00,20.49,20.5,20.46,20.48,267400.0,15.2171,15.2245,15.1948,15.2097,267400.0
2009-05-29 10:30:00,20.49,20.52,20.49,20.52,344600.0,15.2171,15.2394,15.2171,15.2394,344600.0
2009-05-29 10:35:00,20.51,20.55,20.5,20.55,288600.0,15.2319,15.2616,15.2245,15.2616,288600.0
2009-05-29 10:40:00,20.54,20.6,20.52,20.52,363100.0,15.2542,15.2988,15.2394,15.2394,363100.0
2009-05-29 10:45:00,20.52,20.54,20.46,20.53,569800.0,15.2394,15.2542,15.1948,15.2468,569800.0
2009-05-29 10:50:00,20.54,20.59,20.53,20.57,402600.0,15.2542,15.2913,15.2468,15.2765,402600.0
2009-05-29 10:55:00,20.58,20.59,20.51,20.52,174600.0,15.2839,15.2913,15.2319,15.2394,174600.0
2009-05-29 11:00:00,20.51,20.55,20.47,20.51,372900.0,15.2319,15.2616,15.2022,15.2319,372900.0
2009-05-29 11:05:00,20.51,20.51,20.44,20.49,270400.0,15.2319,15.2319,15.1799,15.2171,270400.0
2009-05-29 11:10:00,20.48,20.5,20.45,20.49,267000.0,15.2097,15.2245,15.1874,15.2171,267000.0
2009-05-29 11:15:00,20.5,20.51,20.43,20.43,264900.0,15.2245,15.2319,15.1725,15.1725,264900.0
2009-05-29 11:20:00,20.43,20.48,20.41,20.48,222600.0,15.1725,15.2097,15.1577,15.2097,222600.0
2009-05-29 11:25:00,20.48,20.51,20.4,20.4,390200.0,15.2097,15.2319,15.1502,15.1502,390200.0
2009-05-29 11:30:00,20.4,20.44,20.39,20.44,354900.0,15.1502,15.1799,15.1428,15.1799,354900.0
2009-05-29 11:35:00,20.43,20.44,20.39,20.4,218200.0,15.1725,15.1799,15.1428,15.1502,218200.0
2009-05-29 11:40:00,20.4,20.46,20.39,20.43,673200.0,15.1502,15.1948,15.1428,15.1725,673200.0
2009-05-29 11:45:00,20.43,20.47,20.41,20.43,105700.0,15.1725,15.2022,15.1577,15.1725,105700.0
2009-05-29 11:50:00,20.43,20.43,20.4,20.41,169500.0,15.1725,15.1725,15.1502,15.1577,169500.0
2009-05-29 11:55:00,20.41,20.42,20.37,20.39,343600.0,15.1577,15.1651,15.128,15.1428,343600.0
2009-05-29 12:00:00,20.38,20.43,20.38,20.43,91200.0,15.1354,15.1725,15.1354,15.1725,91200.0
2009-05-29 12:05:00,20.43,20.43,20.41,20.41,96500.0,15.1725,15.1725,15.1577,15.1577,96500.0
2009-05-29 12:10:00,20.41,20.45,20.41,20.44,137700.0,15.1577,15.1874,15.1577,15.1799,137700.0
2009-05-29 12:15:00,20.44,20.45,20.43,20.44,130500.0,15.1799,15.1874,15.1725,15.1799,130500.0
2009-05-29 12:20:00,20.44,20.44,20.41,20.42,167000.0,15.1799,15.1799,15.1577,15.1651,167000.0
2009-05-29 12:25:00,20.42,20.45,20.42,20.43,203700.0,15.1651,15.1874,15.1651,15.1725,203700.0
2009-05-29 12:30:00,20.43,20.43,20.41,20.41,128000.0,15.1725,15.1725,15.1577,15.1577,128000.0
2009-05-29 12:35:00,20.41,20.42,20.34,20.34,448800.0,15.1577,15.1651,15.1057,15.1057,448800.0
2009-05-29 12:40:00,20.34,20.37,20.31,20.36,419000.0,15.1057,15.128,15.0834,15.1205,419000.0
2009-05-29 12:45:00,20.37,20.39,20.33,20.34,230600.0,15.128,15.1428,15.0983,15.1057,230600.0
2009-05-29 12:50:00,20.34,20.36,20.34,20.36,90200.0,15.1057,15.1205,15.1057,15.1205,90200.0
2009-05-29 12:55:00,20.35,20.36,20.34,20.35,72900.0,15.1131,15.1205,15.1057,15.1131,72900.0
2009-05-29 13:00:00,20.36,20.39,20.35,20.37,264200.0,15.1205,15.1428,15.1131,15.128,264200.0
2009-05-29 13:05:00,20.37,20.39,20.35,20.36,168200.0,15.128,15.1428,15.1131,15.1205,168200.0
2009-05-29 13:10:00,20.35,20.38,20.35,20.37,110500.0,15.1131,15.1354,15.1131,15.128,110500.0
2009-05-29 13:15:00,20.36,20.38,20.35,20.37,173000.0,15.1205,15.1354,15.1131,15.128,173000.0
2009-05-29 13:20:00,20.36,20.42,20.35,20.41,137900.0,15.1205,15.1651,15.1131,15.1577,137900.0
2009-05-29 13:25:00,20.42,20.45,20.41,20.43,256400.0,15.1651,15.1874,15.1577,15.1725,256400.0
2009-05-29 13:30:00,20.43,20.47,20.42,20.44,429200.0,15.1725,15.2022,15.1651,15.1799,429200.0
2009-05-29 13:35:00,20.44,20.45,20.42,20.44,149700.0,15.1799,15.1874,15.1651,15.1799,149700.0
2009-05-29 13:40:00,20.43,20.44,20.43,20.43,94600.0,15.1725,15.1799,15.1725,15.1725,94600.0
2009-05-29 13:45:00,20.44,20.44,20.4,20.43,221300.0,15.1799,15.1799,15.1502,15.1725,221300.0
2009-05-29 13:50:00,20.42,20.44,20.41,20.43,258100.0,15.1651,15.1799,15.1577,15.1725,258100.0
2009-05-29 13:55:00,20.43,20.44,20.41,20.41,170500.0,15.1725,15.1799,15.1577,15.1577,170500.0
2009-05-29 14:00:00,20.41,20.45,20.39,20.44,234200.0,15.1577,15.1874,15.1428,15.1799,234200.0
2009-05-29 14:05:00,20.44,20.45,20.44,20.44,100800.0,15.1799,15.1874,15.1799,15.1799,100800.0
2009-05-29 14:10:00,20.44,20.48,20.44,20.47,208600.0,15.1799,15.2097,15.1799,15.2022,208600.0
2009-05-29 14:15:00,20.47,20.48,20.46,20.47,164700.0,15.2022,15.2097,15.1948,15.2022,164700.0
2009-05-29 14:20:00,20.48,20.48,20.44,20.44,249900.0,15.2097,15.2097,15.1799,15.1799,249900.0
2009-05-29 14:25:00,20.44,20.47,20.44,20.46,163800.0,15.1799,15.2022,15.1799,15.1948,163800.0
2009-05-29 14:30:00,20.46,20.47,20.41,20.42,246900.0,15.1948,15.2022,15.1577,15.1651,246900.0
2009-05-29 14:35:00,20.41,20.43,20.4,20.42,148100.0,15.1577,15.1725,15.1502,15.1651,148100.0
2009-05-29 14:40:00,20.42,20.44,20.4,20.4,234100.0,15.1651,15.1799,15.1502,15.1502,234100.0
2009-05-29 14:45:00,20.4,20.43,20.37,20.42,575200.0,15.1502,15.1725,15.128,15.1651,575200.0
2009-05-29 14:50:00,20.41,20.42,20.36,20.39,787000.0,15.1577,15.1651,15.1205,15.1428,787000.0
2009-05-29 14:55:00,20.39,20.43,20.39,20.42,165200.0,15.1428,15.1725,15.1428,15.1651,165200.0
2009-05-29 15:00:00,20.43,20.43,20.39,20.41,558100.0,15.1725,15.1725,15.1428,15.1577,558100.0
2009-05-29 15:05:00,20.41,20.48,20.41,20.45,589500.0,15.1577,15.2097,15.1577,15.1874,589500.0
2009-05-29 15:10:00,20.45,20.49,20.44,20.48,549000.0,15.1874,15.2171,15.1799,15.2097,549000.0
2009-05-29 15:15:00,20.48,20.51,20.47,20.51,711300.0,15.2097,15.2319,15.2022,15.2319,711300.0
2009-05-29 15:20:00,20.51,20.52,20.46,20.46,376000.0,15.2319,15.2394,15.1948,15.1948,376000.0
2009-05-29 15:25:00,20.46,20.53,20.46,20.52,444000.0,15.1948,15.2468,15.1948,15.2394,444000.0
2009-05-29 15:30:00,20.52,20.56,20.49,20.5,1081600.0,15.2394,15.2691,15.2171,15.2245,1081600.0
2009-05-29 15:35:00,20.5,20.56,20.5,20.56,721900.0,15.2245,15.2691,15.2245,15.2691,721900.0
2009-05-29 15:40:00,20.54,20.59,20.53,20.58,779400.0,15.2542,15.2913,15.2468,15.2839,779400.0
2009-05-29 15:45:00,20.59,20.64,20.58,20.63,1228900.0,15.2913,15.3285,15.2839,15.3211,1228900.0
2009-05-29 15:50:00,20.63,20.7,20.61,20.62,1722700.0,15.3211,15.373,15.3062,15.3136,1722700.0
2009-05-29 15:55:00,20.61,20.94,20.61,20.9,5894800.0,15.3062,15.5513,15.3062,15.5216,5894800.0
2009-06-01 09:30:00,21.03,21.2,20.89,20.95,2386900.0,15.6181,15.7444,15.5141,15.5587,2386900.0
2009-06-01 09:35:00,20.95,21.02,20.86,21.0,1144700.0,15.5587,15.6107,15.4919,15.5958,1144700.0
2009-06-01 09:40:00,21.0,21.09,20.96,21.06,1044700.0,15.5958,15.6627,15.5661,15.6404,1044700.0
2009-06-01 09:45:00,21.07,21.13,21.06,21.1,696200.0,15.6478,15.6924,15.6404,15.6701,696200.0
2009-06-01 09:50:00,21.11,21.22,21.1,21.18,826200.0,15.6775,15.7592,15.6701,15.7295,826200.0
2009-06-01 09:55:00,21.19,21.22,21.1,21.1,710500.0,15.7369,15.7592,15.6701,15.6701,710500.0
2009-06-01 10:00:00,21.11,21.22,21.11,21.16,1215300.0,15.6775,15.7592,15.6775,15.7147,1215300.0
2009-06-01 10:05:00,21.15,21.21,21.15,21.19,765600.0,15.7072,15.7518,15.7072,15.7369,765600.0
2009-06-01 10:10:00,21.19,21.24,21.16,21.24,590200.0,15.7369,15.7741,15.7147,15.7741,590200.0
2009-06-01 10:15:00,21.24,21.28,21.23,21.27,707800.0,15.7741,15.8038,15.7666,15.7964,707800.0
2009-06-01 10:20:00,21.27,21.28,21.14,21.24,548800.0,15.7964,15.8038,15.6998,15.7741,548800.0
2009-06-01 10:25:00,21.24,21.28,21.23,21.23,663600.0,15.7741,15.8038,15.7666,15.7666,663600.0
2009-06-01 10:30:00,21.23,21.25,21.22,21.23,435000.0,15.7666,15.7815,15.7592,15.7666,435000.0
2009-06-01 10:35:00,21.23,21.25,21.21,21.25,546800.0,15.7666,15.7815,15.7518,15.7815,546800.0
2009-06-01 10:40:00,21.25,21.25,21.17,21.18,549100.0,15.7815,15.7815,15.7221,15.7295,549100.0
2009-06-01 10:45:00,21.18,21.23,21.17,21.22,633200.0,15.7295,15.7666,15.7221,15.7592,633200.0
2009-06-01 10:50:00,21.23,21.26,21.22,21.24,339200.0,15.7666,15.7889,15.7592,15.7741,339200.0
2009-06-01 10:55:00,21.24,21.25,21.2,21.2,476700.0,15.7741,15.7815,15.7444,15.7444,476700.0
2009-06-01 11:00:00,21.2,21.23,21.19,21.22,206800.0,15.7444,15.7666,15.7369,15.7592,206800.0
2009-06-01 11:05:00,21.23,21.25,21.22,21.23,392300.0,15.7666,15.7815,15.7592,15.7666,392300.0
2009-06-01 11:10:00,21.23,21.25,21.23,21.23,176500.0,15.7666,15.7815,15.7666,15.7666,176500.0
2009-06-01 11:15:00,21.24,21.25,21.23,21.23,323200.0,15.7741,15.7815,15.7666,15.7666,323200.0
2009-06-01 11:20:00,21.24,21.25,21.23,21.24,376700.0,15.7741,15.7815,15.7666,15.7741,376700.0
2009-06-01 11:25:00,21.24,21.25,21.23,21.23,174800.0,15.7741,15.7815,15.7666,15.7666,174800.0
2009-06-01 11:30:00,21.24,21.24,21.21,21.22,320000.0,15.7741,15.7741,15.7518,15.7592,320000.0
2009-06-01 11:35:00,21.22,21.23,21.21,21.23,289900.0,15.7592,15.7666,15.7518,15.7666,289900.0
2009-06-01 11:40:00,21.23,21.23,21.2,21.2,311300.0,15.7666,15.7666,15.7444,15.7444,311300.0
2009-06-01 11:45:00,21.2,21.25,21.2,21.24,294800.0,15.7444,15.7815,15.7444,15.7741,294800.0
2009-06-01 11:50:00,21.24,21.26,21.24,21.26,351400.0,15.7741,15.7889,15.7741,15.7889,351400.0
2009-06-01 11:55:00,21.26,21.3,21.25,21.26,488800.0,15.7889,15.8186,15.7815,15.7889,488800.0
2009-06-01 12:00:00,21.26,21.27,21.25,21.25,169000.0,15.7889,15.7964,15.7815,15.7815,169000.0
2009-06-01 12:05:00,21.26,21.27,21.24,21.25,395900.0,15.7889,15.7964,15.7741,15.7815,395900.0
2009-06-01 12:10:00,21.26,21.26,21.25,21.26,138700.0,15.7889,15.7889,15.7815,15.7889,138700.0
2009-06-01 12:15:00,21.26,21.26,21.24,21.25,206400.0,15.7889,15.7889,15.7741,15.7815,206400.0
2009-06-01 12:20:00,21.24,21.26,21.24,21.25,275900.0,15.7741,15.7889,15.7741,15.7815,275900.0
2009-06-01 12:25:00,21.25,21.29,21.25,21.28,489800.0,15.7815,15.8112,15.7815,15.8038,489800.0
2009-06-01 12:30:00,21.29,21.3,21.29,21.3,302600.0,15.8112,15.8186,15.8112,15.8186,302600.0
2009-06-01 12:35:00,21.29,21.3,21.28,21.29,675900.0,15.8112,15.8186,15.8038,15.8112,675900.0
2009-06-01 12:40:00,21.3,21.33,21.29,21.33,603100.0,15.8186,15.8409,15.8112,15.8409,603100.0
2009-06-01 12:45:00,21.33,21.36,21.32,21.36,599000.0,15.8409,15.8632,15.8335,15.8632,599000.0
2009-06-01 12:50:00,21.36,21.37,21.34,21.35,1113100.0,15.8632,15.8706,15.8483,15.8558,1113100.0
2009-06-01 12:55:00,21.35,21.35,21.2,21.22,1287700.0,15.8558,15.8558,15.7444,15.7592,1287700.0
2009-06-01 13:00:00,21.21,21.22,21.15,21.16,487100.0,15.7518,15.7592,15.7072,15.7147,487100.0
2009-06-01 13:05:00,21.15,21.23,21.14,21.19,957500.0,15.7072,15.7666,15.6998,15.7369,957500.0
2009-06-01 13:10:00,21.19,21.19,21.14,21.14,393300.0,15.7369,15.7369,15.6998,15.6998,393300.0
2009-06-01 13:15:00,21.14,21.15,21.12,21.13,408900.0,15.6998,15.7072,15.685,15.6924,408900.0
2009-06-01 13:20:00,21.13,21.14,21.12,21.14,348600.0,15.6924,15.6998,15.685,15.6998,348600.0
2009-06-01 13:25:00,21.14,21.15,21.12,21.13,406700.0,15.6998,15.7072,15.685,15.6924,406700.0
2009-06-01 13:30:00,21.13,21.17,21.13,21.17,214100.0,15.6924,15.7221,15.6924,15.7221,214100.0
2009-06-01 13:35:00,21.17,21.19,21.17,21.18,176700.0,15.7221,15.7369,15.7221,15.7295,176700.0
2009-06-01 13:40:00,21.19,21.2,21.18,21.2,148200.0,15.7369,15.7444,15.7295,15.7444,148200.0
2009-06-01 13:45:00,21.2,21.25,21.19,21.24,388100.0,15.7444,15.7815,15.7369,15.7741,388100.0
2009-06-01 13:50:00,21.25,21.33,21.24,21.32,893000.0,15.7815,15.8409,15.7741,15.8335,893000.0
2009-06-01 13:55:00,21.32,21.39,21.32,21.36,1151900.0,15.8335,15.8855,15.8335,15.8632,1151900.0
2009-06-01 14:00:00,21.37,21.44,21.37,21.41,1016800.0,15.8706,15.9226,15.8706,15.9003,1016800.0
2009-06-01 14:05:00,21.41,21.43,21.37,21.37,345200.0,15.9003,15.9152,15.8706,15.8706,345200.0
2009-06-01 14:10:00,21.38,21.39,21.31,21.31,762900.0,15.878,15.8855,15.8261,15.8261,762900.0
2009-06-01 14:15:00,21.32,21.36,21.31,21.36,401500.0,15.8335,15.8632,15.8261,15.8632,401500.0
2009-06-01 14:20:00,21.35,21.38,21.35,21.37,359200.0,15.8558,15.878,15.8558,15.8706,359200.0
2009-06-01 14:25:00,21.37,21.39,21.2,21.37,340400.0,15.8706,15.8855,15.7444,15.8706,340400.0
2009-06-01 14:30:00,21.37,21.39,21.32,21.33,511900.0,15.8706,15.8855,15.8335,15.8409,511900.0
2009-06-01 14:35:00,21.33,21.38,21.32,21.36,411800.0,15.8409,15.878,15.8335,15.8632,411800.0
2009-06-01 14:40:00,21.36,21.41,21.36,21.4,408800.0,15.8632,15.9003,15.8632,15.8929,408800.0
2009-06-01 14:45:00,21.4,21.42,21.35,21.36,499300.0,15.8929,15.9078,15.8558,15.8632,499300.0
2009-06-01 14:50:00,21.37,21.42,21.35,21.41,561400.0,15.8706,15.9078,15.8558,15.9003,561400.0
2009-06-01 14:55:00,21.41,21.44,21.39,21.39,500300.0,15.9003,15.9226,15.8855,15.8855,500300.0
2009-06-01 15:00:00,21.39,21.43,21.39,21.41,419500.0,15.8855,15.9152,15.8855,15.9003,419500.0
2009-06-01 15:05:00,21.41,21.41,21.35,21.39,522400.0,15.9003,15.9003,15.8558,15.8855,522400.0
2009-06-01 15:10:00,21.39,21.4,21.36,21.37,814600.0,15.8855,15.8929,15.8632,15.8706,814600.0
2009-06-01 15:15:00,21.38,21.39,21.34,21.38,711500.0,15.878,15.8855,15.8483,15.878,711500.0
2009-06-01 15:20:00,21.38,21.4,21.36,21.4,489300.0,15.878,15.8929,15.8632,15.8929,489300.0
2009-06-01 15:25:00,21.4,21.4,21.38,21.4,647500.0,15.8929,15.8929,15.878,15.8929,647500.0
2009-06-01 15:30:00,21.4,21.44,21.39,21.4,844300.0,15.8929,15.9226,15.8855,15.8929,844300.0
2009-06-01 15:35:00,21.4,21.47,21.39,21.45,792300.0,15.8929,15.9449,15.8855,15.93,792300.0
2009-06-01 15:40:00,21.45,21.49,21.42,21.42,1023400.0,15.93,15.9597,15.9078,15.9078,1023400.0
2009-06-01 15:45:00,21.43,21.47,21.37,21.46,1041400.0,15.9152,15.9449,15.8706,15.9375,1041400.0
2009-06-01 15:50:00,21.47,21.5,21.42,21.44,2252400.0,15.9449,15.9672,15.9078,15.9226,2252400.0
2009-06-01 15:55:00,21.45,21.45,21.34,21.4,4501900.0,15.93,15.93,15.8483,15.8929,4501900.0
2009-06-02 09:30:00,21.35,21.42,21.2,21.36,1097000.0,15.8558,15.9078,15.7444,15.8632,1097000.0
2009-06-02 09:35:00,21.36,21.5,21.36,21.49,549600.0,15.8632,15.9672,15.8632,15.9597,549600.0
2009-06-02 09:40:00,21.5,21.62,21.48,21.59,935100.0,15.9672,16.0563,15.9523,16.034,935100.0
2009-06-02 09:45:00,21.59,21.62,21.5,21.55,736800.0,16.034,16.0563,15.9672,16.0043,736800.0
2009-06-02 09:50:00,21.55,21.63,21.52,21.63,642200.0,16.0043,16.0637,15.982,16.0637,642200.0
2009-06-02 09:55:00,21.63,21.78,21.63,21.78,1324800.0,16.0637,16.1751,16.0637,16.1751,1324800.0
2009-06-02 10:00:00,21.78,21.98,21.76,21.95,2541800.0,16.1751,16.3236,16.1603,16.3014,2541800.0
2009-06-02 10:05:00,21.95,21.97,21.83,21.86,1040900.0,16.3014,16.3162,16.2122,16.2345,1040900.0
2009-06-02 10:10:00,21.85,21.86,21.75,21.76,669000.0,16.2271,16.2345,16.1528,16.1603,669000.0
2009-06-02 10:15:00,21.76,21.77,21.72,21.73,730100.0,16.1603,16.1677,16.1305,16.138,730100.0
2009-06-02 10:20:00,21.74,21.74,21.72,21.73,388600.0,16.1454,16.1454,16.1305,16.138,388600.0
2009-06-02 10:25:00,21.74,21.79,21.73,21.79,589800.0,16.1454,16.1825,16.138,16.1825,589800.0
2009-06-02 10:30:00,21.79,21.79,21.68,21.69,563800.0,16.1825,16.1825,16.1008,16.1083,563800.0
2009-06-02 10:35:00,21.68,21.69,21.67,21.69,406100.0,16.1008,16.1083,16.0934,16.1083,406100.0
2009-06-02 10:40:00,21.69,21.71,21.68,21.7,473300.0,16.1083,16.1231,16.1008,16.1157,473300.0
2009-06-02 10:45:00,21.7,21.7,21.66,21.67,422900.0,16.1157,16.1157,16.086,16.0934,422900.0
2009-06-02 10:50:00,21.66,21.79,21.59,21.59,848000.0,16.086,16.1825,16.034,16.034,848000.0
2009-06-02 10:55:00,21.6,21.64,21.57,21.61,616300.0,16.0414,16.0711,16.0191,16.0489,616300.0
2009-06-02 11:00:00,21.62,21.65,21.61,21.65,227500.0,16.0563,16.0786,16.0489,16.0786,227500.0
2009-06-02 11:05:00,21.65,21.71,21.64,21.7,529500.0,16.0786,16.1231,16.0711,16.1157,529500.0
2009-06-02 11:10:00,21.7,21.75,21.69,21.74,438700.0,16.1157,16.1528,16.1083,16.1454,438700.0
2009-06-02 11:15:00,21.75,21.79,21.74,21.78,476500.0,16.1528,16.1825,16.1454,16.1751,476500.0
2009-06-02 11:20:00,21.78,21.8,21.77,21.79,550800.0,16.1751,16.19,16.1677,16.1825,550800.0
2009-06-02 11:25:00,21.8,21.83,21.74,21.74,1530100.0,16.19,16.2122,16.1454,16.1454,1530100.0
2009-06-02 11:30:00,21.74,21.75,21.62,21.63,800800.0,16.1454,16.1528,16.0563,16.0637,800800.0
2009-06-02 11:35:00,21.63,21.63,21.55,21.55,1081200.0,16.0637,16.0637,16.0043,16.0043,1081200.0
2009-06-02 11:40:00,21.55,21.62,21.55,21.61,372000.0,16.0043,16.0563,16.0043,16.0489,372000.0
2009-06-02 11:45:00,21.61,21.61,21.53,21.53,417100.0,16.0489,16.0489,15.9894,15.9894,417100.0
2009-06-02 11:50:00,21.54,21.56,21.52,21.54,447500.0,15.9969,16.0117,15.982,15.9969,447500.0
2009-06-02 11:55:00,21.54,21.55,21.52,21.52,322500.0,15.9969,16.0043,15.982,15.982,322500.0
2009-06-02 12:00:00,21.52,21.54,21.5,21.5,407900.0,15.982,15.9969,15.9672,15.9672,407900.0
2009-06-02 12:05:00,21.5,21.51,21.46,21.48,521600.0,15.9672,15.9746,15.9375,15.9523,521600.0
2009-06-02 12:10:00,21.48,21.5,21.44,21.44,406800.0,15.9523,15.9672,15.9226,15.9226,406800.0
2009-06-02 12:15:00,21.45,21.45,21.42,21.42,427400.0,15.93,15.93,15.9078,15.9078,427400.0
2009-06-02 12:20:00,21.42,21.44,21.39,21.39,609600.0,15.9078,15.9226,15.8855,15.8855,609600.0
2009-06-02 12:25:00,21.39,21.4,21.32,21.33,752900.0,15.8855,15.8929,15.8335,15.8409,752900.0
2009-06-02 12:30:00,21.33,21.34,21.25,21.28,1092300.0,15.8409,15.8483,15.7815,15.8038,1092300.0
2009-06-02 12:35:00,21.29,21.34,21.28,21.33,473000.0,15.8112,15.8483,15.8038,15.8409,473000.0
2009-06-02 12:40:00,21.33,21.38,21.32,21.37,280100.0,15.8409,15.878,15.8335,15.8706,280100.0
2009-06-02 12:45:00,21.38,21.39,21.32,21.34,341300.0,15.878,15.8855,15.8335,15.8483,341300.0
2009-06-02 12:50:00,21.34,21.42,21.33,21.41,431700.0,15.8483,15.9078,15.8409,15.9003,431700.0
2009-06-02 12:55:00,21.42,21.45,21.41,21.43,355100.0,15.9078,15.93,15.9003,15.9152,355100.0
2009-06-02 13:00:00,21.43,21.44,21.4,21.41,149600.0,15.9152,15.9226,15.8929,15.9003,149600.0
2009-06-02 13:05:00,21.41,21.42,21.4,21.4,123800.0,15.9003,15.9078,15.8929,15.8929,123800.0
2009-06-02 13:10:00,21.4,21.42,21.37,21.37,303100.0,15.8929,15.9078,15.8706,15.8706,303100.0
2009-06-02 13:15:00,21.37,21.38,21.32,21.33,393400.0,15.8706,15.878,15.8335,15.8409,393400.0
2009-06-02 13:20:00,21.32,21.39,21.31,21.38,452900.0,15.8335,15.8855,15.8261,15.878,452900.0
2009-06-02 13:25:00,21.39,21.43,21.38,21.43,230200.0,15.8855,15.9152,15.878,15.9152,230200.0
2009-06-02 13:30:00,21.42,21.45,21.42,21.44,251800.0,15.9078,15.93,15.9078,15.9226,251800.0
2009-06-02 13:35:00,21.45,21.46,21.43,21.43,202400.0,15.93,15.9375,15.9152,15.9152,202400.0
2009-06-02 13:40:00,21.43,21.46,21.43,21.43,798100.0,15.9152,15.9375,15.9152,15.9152,798100.0
2009-06-02 13:45:00,21.44,21.49,21.44,21.45,422300.0,15.9226,15.9597,15.9226,15.93,422300.0
2009-06-02 13:50:00,21.46,21.47,21.43,21.44,374900.0,15.9375,15.9449,15.9152,15.9226,374900.0
2009-06-02 13:55:00,21.44,21.5,21.44,21.49,418700.0,15.9226,15.9672,15.9226,15.9597,418700.0
2009-06-02 14:00:00,21.5,21.5,21.48,21.48,243200.0,15.9672,15.9672,15.9523,15.9523,243200.0
2009-06-02 14:05:00,21.48,21.49,21.43,21.45,713200.0,15.9523,15.9597,15.9152,15.93,713200.0
2009-06-02 14:10:00,21.45,21.46,21.41,21.41,601500.0,15.93,15.9375,15.9003,15.9003,601500.0
2009-06-02 14:15:00,21.41,21.47,21.41,21.47,529200.0,15.9003,15.9449,15.9003,15.9449,529200.0
2009-06-02 14:20:00,21.47,21.52,21.46,21.49,506300.0,15.9449,15.982,15.9375,15.9597,506300.0
2009-06-02 14:25:00,21.49,21.51,21.48,21.48,334800.0,15.9597,15.9746,15.9523,15.9523,334800.0
2009-06-02 14:30:00,21.49,21.49,21.46,21.48,162100.0,15.9597,15.9597,15.9375,15.9523,162100.0
2009-06-02 14:35:00,21.47,21.48,21.46,21.47,230300.0,15.9449,15.9523,15.9375,15.9449,230300.0
2009-06-02 14:40:00,21.46,21.53,21.45,21.52,435600.0,15.9375,15.9894,15.93,15.982,435600.0
2009-06-02 14:45:00,21.52,21.53,21.44,21.45,426300.0,15.982,15.9894,15.9226,15.93,426300.0
2009-06-02 14:50:00,21.44,21.47,21.44,21.46,222300.0,15.9226,15.9449,15.9226,15.9375,222300.0
2009-06-02 14:55:00,21.45,21.46,21.42,21.43,496500.0,15.93,15.9375,15.9078,15.9152,496500.0
2009-06-02 15:00:00,21.43,21.49,21.43,21.49,245300.0,15.9152,15.9597,15.9152,15.9597,245300.0
2009-06-02 15:05:00,21.48,21.5,21.47,21.49,719300.0,15.9523,15.9672,15.9449,15.9597,719300.0
2009-06-02 15:10:00,21.49,21.5,21.44,21.46,414900.0,15.9597,15.9672,15.9226,15.9375,414900.0
2009-06-02 15:15:00,21.47,21.5,21.45,21.49,622600.0,15.9449,15.9672,15.93,15.9597,622600.0
2009-06-02 15:20:00,21.48,21.49,21.46,21.48,696300.0,15.9523,15.9597,15.9375,15.9523,696300.0
2009-06-02 15:25:00,21.49,21.54,21.45,21.46,1339500.0,15.9597,15.9969,15.93,15.9375,1339500.0
2009-06-02 15:30:00,21.46,21.47,21.44,21.46,480000.0,15.9375,15.9449,15.9226,15.9375,480000.0
2009-06-02 15:35:00,21.45,21.52,21.44,21.5,851000.0,15.93,15.982,15.9226,15.9672,851000.0
2009-06-02 15:40:00,21.49,21.5,21.45,21.47,505500.0,15.9597,15.9672,15.93,15.9449,505500.0
2009-06-02 15:45:00,21.46,21.48,21.45,21.48,409800.0,15.9375,15.9523,15.93,15.9523,409800.0
2009-06-02 15:50:00,21.47,21.48,21.37,21.4,807800.0,15.9449,15.9523,15.8706,15.8929,807800.0
2009-06-02 15:55:00,21.4,21.45,21.38,21.4,1376500.0,15.8929,15.93,15.878,15.8929,1376500.0
2009-06-03 09:30:00,21.31,21.44,21.31,21.38,1343800.0,15.8261,15.9226,15.8261,15.878,1343800.0
2009-06-03 09:35:00,21.38,21.47,21.35,21.45,708900.0,15.878,15.9449,15.8558,15.93,708900.0
2009-06-03 09:40:00,21.46,21.46,21.41,21.44,767900.0,15.9375,15.9375,15.9003,15.9226,767900.0
2009-06-03 09:45:00,21.44,21.57,21.42,21.55,859300.0,15.9226,16.0191,15.9078,16.0043,859300.0
2009-06-03 09:50:00,21.56,21.65,21.51,21.51,1376600.0,16.0117,16.0786,15.9746,15.9746,1376600.0
2009-06-03 09:55:00,21.51,21.58,21.48,21.48,938400.0,15.9746,16.0266,15.9523,15.9523,938400.0
2009-06-03 10:00:00,21.48,21.53,21.42,21.5,764400.0,15.9523,15.9894,15.9078,15.9672,764400.0
2009-06-03 10:05:00,21.51,21.63,21.5,21.62,1096500.0,15.9746,16.0637,15.9672,16.0563,1096500.0
2009-06-03 10:10:00,21.62,21.65,21.47,21.61,890900.0,16.0563,16.0786,15.9449,16.0489,890900.0
2009-06-03 10:15:00,21.6,21.61,21.53,21.55,754900.0,16.0414,16.0489,15.9894,16.0043,754900.0
2009-06-03 10:20:00,21.54,21.59,21.54,21.56,451100.0,15.9969,16.034,15.9969,16.0117,451100.0
2009-06-03 10:25:00,21.56,21.61,21.56,21.6,279200.0,16.0117,16.0489,16.0117,16.0414,279200.0
2009-06-03 10:30:00,21.6,21.61,21.57,21.6,517600.0,16.0414,16.0489,16.0191,16.0414,517600.0
2009-06-03 10:35:00,21.6,21.62,21.6,21.6,341300.0,16.0414,16.0563,16.0414,16.0414,341300.0
2009-06-03 10:40:00,21.6,21.67,21.58,21.67,704600.0,16.0414,16.0934,16.0266,16.0934,704600.0
2009-06-03 10:45:00,21.67,21.67,21.61,21.62,515600.0,16.0934,16.0934,16.0489,16.0563,515600.0
2009-06-03 10:50:00,21.63,21.66,21.61,21.62,481000.0,16.0637,16.086,16.0489,16.0563,481000.0
2009-06-03 10:55:00,21.62,21.67,21.62,21.67,414700.0,16.0563,16.0934,16.0563,16.0934,414700.0
2009-06-03 11:00:00,21.67,21.69,21.62,21.63,332300.0,16.0934,16.1083,16.0563,16.0637,332300.0
2009-06-03 11:05:00,21.63,21.66,21.62,21.62,394600.0,16.0637,16.086,16.0563,16.0563,394600.0
2009-06-03 11:10:00,21.62,21.63,21.61,21.61,584500.0,16.0563,16.0637,16.0489,16.0489,584500.0
2009-06-03 11:15:00,21.61,21.61,21.58,21.59,393900.0,16.0489,16.0489,16.0266,16.034,393900.0
2009-06-03 11:20:00,21.59,21.6,21.58,21.59,593200.0,16.034,16.0414,16.0266,16.034,593200.0
2009-06-03 11:25:00,21.6,21.63,21.59,21.61,421800.0,16.0414,16.0637,16.034,16.0489,421800.0
2009-06-03 11:30:00,21.6,21.64,21.59,21.63,268500.0,16.0414,16.0711,16.034,16.0637,268500.0
2009-06-03 11:35:00,21.64,21.68,21.62,21.65,473900.0,16.0711,16.1008,16.0563,16.0786,473900.0
2009-06-03 11:40:00,21.65,21.68,21.62,21.64,431100.0,16.0786,16.1008,16.0563,16.0711,431100.0
2009-06-03 11:45:00,21.65,21.67,21.63,21.65,276200.0,16.0786,16.0934,16.0637,16.0786,276200.0
2009-06-03 11:50:00,21.65,21.67,21.63,21.63,339000.0,16.0786,16.0934,16.0637,16.0637,339000.0
2009-06-03 11:55:00,21.64,21.65,21.59,21.61,318500.0,16.0711,16.0786,16.034,16.0489,318500.0
2009-06-03 12:00:00,21.61,21.61,21.56,21.57,267100.0,16.0489,16.0489,16.0117,16.0191,267100.0
2009-06-03 12:05:00,21.57,21.59,21.55,21.57,191800.0,16.0191,16.034,16.0043,16.0191,191800.0
2009-06-03 12:10:00,21.57,21.58,21.54,21.54,168800.0,16.0191,16.0266,15.9969,15.9969,168800.0
2009-06-03 12:15:00,21.55,21.58,21.54,21.56,275700.0,16.0043,16.0266,15.9969,16.0117,275700.0
2009-06-03 12:20:00,21.57,21.59,21.52,21.52,434400.0,16.0191,16.034,15.982,15.982,434400.0
2009-06-03 12:25:00,21.52,21.55,21.48,21.49,552000.0,15.982,16.0043,15.9523,15.9597,552000.0
2009-06-03 12:30:00,21.5,21.52,21.48,21.52,315000.0,15.9672,15.982,15.9523,15.982,315000.0
2009-06-03 12:35:00,21.52,21.52,21.51,21.52,72300.0,15.982,15.982,15.9746,15.982,72300.0
2009-06-03 12:40:00,21.52,21.52,21.5,21.5,119000.0,15.982,15.982,15.9672,15.9672,119000.0
2009-06-03 12:45:00,21.51,21.52,21.47,21.48,279900.0,15.9746,15.982,15.9449,15.9523,279900.0
2009-06-03 12:50:00,21.48,21.49,21.46,21.46,195100.0,15.9523,15.9597,15.9375,15.9375,195100.0
2009-06-03 12:55:00,21.47,21.48,21.43,21.45,761700.0,15.9449,15.9523,15.9152,15.93,761700.0
2009-06-03 13:00:00,21.46,21.46,21.42,21.42,190200.0,15.9375,15.9375,15.9078,15.9078,190200.0
2009-06-03 13:05:00,21.43,21.45,21.42,21.43,181800.0,15.9152,15.93,15.9078,15.9152,181800.0
2009-06-03 13:10:00,21.43,21.44,21.4,21.4,210500.0,15.9152,15.9226,15.8929,15.8929,210500.0
2009-06-03 13:15:00,21.41,21.41,21.39,21.39,323700.0,15.9003,15.9003,15.8855,15.8855,323700.0
2009-06-03 13:20:00,21.4,21.4,21.36,21.37,485000.0,15.8929,15.8929,15.8632,15.8706,485000.0
2009-06-03 13:25:00,21.38,21.38,21.32,21.36,360100.0,15.878,15.878,15.8335,15.8632,360100.0
2009-06-03 13:30:00,21.36,21.38,21.35,21.36,391000.0,15.8632,15.878,15.8558,15.8632,391000.0
2009-06-03 13:35:00,21.36,21.38,21.33,21.37,249900.0,15.8632,15.878,15.8409,15.8706,249900.0
2009-06-03 13:40:00,21.38,21.42,21.36,21.4,865000.0,15.878,15.9078,15.8632,15.8929,865000.0
2009-06-03 13:45:00,21.4,21.41,21.34,21.34,572600.0,15.8929,15.9003,15.8483,15.8483,572600.0
2009-06-03 13:50:00,21.35,21.39,21.29,21.39,893800.0,15.8558,15.8855,15.8112,15.8855,893800.0
2009-06-03 13:55:00,21.39,21.44,21.39,21.44,482800.0,15.8855,15.9226,15.8855,15.9226,482800.0
2009-06-03 14:00:00,21.44,21.44,21.41,21.42,390100.0,15.9226,15.9226,15.9003,15.9078,390100.0
2009-06-03 14:05:00,21.42,21.43,21.38,21.39,692200.0,15.9078,15.9152,15.878,15.8855,692200.0
2009-06-03 14:10:00,21.4,21.44,21.39,21.44,433400.0,15.8929,15.9226,15.8855,15.9226,433400.0
2009-06-03 14:15:00,21.44,21.47,21.43,21.44,392900.0,15.9226,15.9449,15.9152,15.9226,392900.0
2009-06-03 14:20:00,21.45,21.46,21.42,21.42,369900.0,15.93,15.9375,15.9078,15.9078,369900.0
2009-06-03 14:25:00,21.43,21.44,21.4,21.43,580000.0,15.9152,15.9226,15.8929,15.9152,580000.0
2009-06-03 14:30:00,21.43,21.46,21.42,21.43,449100.0,15.9152,15.9375,15.9078,15.9152,449100.0
2009-06-03 14:35:00,21.42,21.46,21.42,21.44,234100.0,15.9078,15.9375,15.9078,15.9226,234100.0
2009-06-03 14:40:00,21.45,21.48,21.44,21.47,303300.0,15.93,15.9523,15.9226,15.9449,303300.0
2009-06-03 14:45:00,21.48,21.55,21.46,21.48,534300.0,15.9523,16.0043,15.9375,15.9523,534300.0
2009-06-03 14:50:00,21.49,21.52,21.48,21.5,226400.0,15.9597,15.982,15.9523,15.9672,226400.0
2009-06-03 14:55:00,21.51,21.57,21.5,21.54,566400.0,15.9746,16.0191,15.9672,15.9969,566400.0
2009-06-03 15:00:00,21.55,21.57,21.53,21.55,310600.0,16.0043,16.0191,15.9894,16.0043,310600.0
2009-06-03 15:05:00,21.54,21.55,21.52,21.52,368500.0,15.9969,16.0043,15.982,15.982,368500.0
2009-06-03 15:10:00,21.53,21.53,21.49,21.5,374800.0,15.9894,15.9894,15.9597,15.9672,374800.0
2009-06-03 15:15:00,21.51,21.56,21.5,21.52,940100.0,15.9746,16.0117,15.9672,15.982,940100.0
2009-06-03 15:20:00,21.53,21.54,21.48,21.52,313900.0,15.9894,15.9969,15.9523,15.982,313900.0
2009-06-03 15:25:00,21.52,21.52,21.49,21.49,781100.0,15.982,15.982,15.9597,15.9597,781100.0
2009-06-03 15:30:00,21.5,21.53,21.48,21.5,866800.0,15.9672,15.9894,15.9523,15.9672,866800.0
2009-06-03 15:35:00,21.51,21.53,21.47,21.53,435000.0,15.9746,15.9894,15.9449,15.9894,435000.0
2009-06-03 15:40:00,21.53,21.6,21.52,21.58,706600.0,15.9894,16.0414,15.982,16.0266,706600.0
2009-06-03 15:45:00,21.59,21.67,21.58,21.67,1514200.0,16.034,16.0934,16.0266,16.0934,1514200.0
2009-06-03 15:50:00,21.67,21.71,21.65,21.69,1929500.0,16.0934,16.1231,16.0786,16.1083,1929500.0
2009-06-03 15:55:00,21.69,21.76,21.69,21.74,3250100.0,16.1083,16.1603,16.1083,16.1454,3250100.0
2009-06-04 09:30:00,21.76,21.84,21.73,21.84,918800.0,16.1603,16.2197,16.138,16.2197,918800.0
2009-06-04 09:35:00,21.83,21.9,21.77,21.83,814800.0,16.2122,16.2642,16.1677,16.2122,814800.0
2009-06-04 09:40:00,21.84,21.87,21.79,21.81,578700.0,16.2197,16.2419,16.1825,16.1974,578700.0
2009-06-04 09:45:00,21.81,21.84,21.73,21.76,640700.0,16.1974,16.2197,16.138,16.1603,640700.0
2009-06-04 09:50:00,21.76,21.81,21.73,21.79,564300.0,16.1603,16.1974,16.138,16.1825,564300.0
2009-06-04 09:55:00,21.79,21.79,21.74,21.78,345400.0,16.1825,16.1825,16.1454,16.1751,345400.0
2009-06-04 10:00:00,21.79,21.79,21.74,21.75,520200.0,16.1825,16.1825,16.1454,16.1528,520200.0
2009-06-04 10:05:00,21.75,21.76,21.65,21.66,992900.0,16.1528,16.1603,16.0786,16.086,992900.0
2009-06-04 10:10:00,21.66,21.74,21.65,21.71,589300.0,16.086,16.1454,16.0786,16.1231,589300.0
2009-06-04 10:15:00,21.71,21.72,21.58,21.61,817200.0,16.1231,16.1305,16.0266,16.0489,817200.0
2009-06-04 10:20:00,21.62,21.71,21.6,21.71,552700.0,16.0563,16.1231,16.0414,16.1231,552700.0
2009-06-04 10:25:00,21.71,21.73,21.67,21.73,465100.0,16.1231,16.138,16.0934,16.138,465100.0
2009-06-04 10:30:00,21.73,21.75,21.69,21.75,395000.0,16.138,16.1528,16.1083,16.1528,395000.0
2009-06-04 10:35:00,21.75,21.77,21.74,21.76,497200.0,16.1528,16.1677,16.1454,16.1603,497200.0
2009-06-04 10:40:00,21.76,21.77,21.72,21.75,592000.0,16.1603,16.1677,16.1305,16.1528,592000.0
2009-06-04 10:45:00,21.76,21.79,21.75,21.75,313900.0,16.1603,16.1825,16.1528,16.1528,313900.0
2009-06-04 10:50:00,21.76,21.81,21.75,21.79,629400.0,16.1603,16.1974,16.1528,16.1825,629400.0
2009-06-04 10:55:00,21.79,21.85,21.78,21.79,459000.0,16.1825,16.2271,16.1751,16.1825,459000.0
2009-06-04 11:00:00,21.79,21.8,21.75,21.75,340800.0,16.1825,16.19,16.1528,16.1528,340800.0
2009-06-04 11:05:00,21.76,21.77,21.74,21.75,214100.0,16.1603,16.1677,16.1454,16.1528,214100.0
2009-06-04 11:10:00,21.76,21.78,21.75,21.77,185500.0,16.1603,16.1751,16.1528,16.1677,185500.0
2009-06-04 11:15:00,21.78,21.79,21.76,21.77,271100.0,16.1751,16.1825,16.1603,16.1677,271100.0
2009-06-04 11:20:00,21.77,21.8,21.75,21.78,366100.0,16.1677,16.19,16.1528,16.1751,366100.0
2009-06-04 11:25:00,21.78,21.79,21.7,21.71,867300.0,16.1751,16.1825,16.1157,16.1231,867300.0
2009-06-04 11:30:00,21.71,21.74,21.69,21.71,293300.0,16.1231,16.1454,16.1083,16.1231,293300.0
2009-06-04 11:35:00,21.71,21.74,21.7,21.74,289100.0,16.1231,16.1454,16.1157,16.1454,289100.0
2009-06-04 11:40:00,21.73,21.75,21.73,21.74,327500.0,16.138,16.1528,16.138,16.1454,327500.0
2009-06-04 11:45:00,21.75,21.75,21.74,21.74,242700.0,16.1528,16.1528,16.1454,16.1454,242700.0
2009-06-04 11:50:00,21.74,21.75,21.74,21.74,203200.0,16.1454,16.1528,16.1454,16.1454,203200.0
2009-06-04 11:55:00,21.74,21.75,21.7,21.7,415400.0,16.1454,16.1528,16.1157,16.1157,415400.0
2009-06-04 12:00:00,21.72,21.72,21.67,21.67,421600.0,16.1305,16.1305,16.0934,16.0934,421600.0
2009-06-04 12:05:00,21.68,21.74,21.67,21.73,365600.0,16.1008,16.1454,16.0934,16.138,365600.0
2009-06-04 12:10:00,21.73,21.74,21.68,21.68,430000.0,16.138,16.1454,16.1008,16.1008,430000.0
2009-06-04 12:15:00,21.68,21.7,21.67,21.68,754200.0,16.1008,16.1157,16.0934,16.1008,754200.0
2009-06-04 12:20:00,21.67,21.69,21.67,21.68,423200.0,16.0934,16.1083,16.0934,16.1008,423200.0
2009-06-04 12:25:00,21.69,21.7,21.68,21.69,199400.0,16.1083,16.1157,16.1008,16.1083,199400.0
2009-06-04 12:30:00,21.69,21.69,21.66,21.66,240000.0,16.1083,16.1083,16.086,16.086,240000.0
2009-06-04 12:35:00,21.66,21.7,21.66,21.69,358800.0,16.086,16.1157,16.086,16.1083,358800.0
2009-06-04 12:40:00,21.68,21.7,21.68,21.69,295400.0,16.1008,16.1157,16.1008,16.1083,295400.0
2009-06-04 12:45:00,21.68,21.72,21.67,21.67,316500.0,16.1008,16.1305,16.0934,16.0934,316500.0
2009-06-04 12:50:00,21.68,21.68,21.65,21.65,149300.0,16.1008,16.1008,16.0786,16.0786,149300.0
2009-06-04 12:55:00,21.65,21.66,21.63,21.63,249800.0,16.0786,16.086,16.0637,16.0637,249800.0
2009-06-04 13:00:00,21.64,21.68,21.63,21.65,274700.0,16.0711,16.1008,16.0637,16.0786,274700.0
2009-06-04 13:05:00,21.65,21.67,21.64,21.67,218900.0,16.0786,16.0934,16.0711,16.0934,218900.0
2009-06-04 13:10:00,21.66,21.74,21.66,21.71,391700.0,16.086,16.1454,16.086,16.1231,391700.0
2009-06-04 13:15:00,21.71,21.74,21.71,21.73,265100.0,16.1231,16.1454,16.1231,16.138,265100.0
2009-06-04 13:20:00,21.73,21.75,21.72,21.72,280800.0,16.138,16.1528,16.1305,16.1305,280800.0
2009-06-04 13:25:00,21.72,21.73,21.72,21.73,91200.0,16.1305,16.138,16.1305,16.138,91200.0
2009-06-04 13:30:00,21.73,21.8,21.72,21.8,454600.0,16.138,16.19,16.1305,16.19,454600.0
2009-06-04 13:35:00,21.8,21.82,21.78,21.81,483600.0,16.19,16.2048,16.1751,16.1974,483600.0
2009-06-04 13:40:00,21.8,21.81,21.75,21.75,247800.0,16.19,16.1974,16.1528,16.1528,247800.0
2009-06-04 13:45:00,21.76,21.76,21.73,21.74,231900.0,16.1603,16.1603,16.138,16.1454,231900.0
2009-06-04 13:50:00,21.74,21.77,21.73,21.73,331800.0,16.1454,16.1677,16.138,16.138,331800.0
2009-06-04 13:55:00,21.73,21.74,21.71,21.72,348400.0,16.138,16.1454,16.1231,16.1305,348400.0
2009-06-04 14:00:00,21.71,21.76,21.71,21.72,428200.0,16.1231,16.1603,16.1231,16.1305,428200.0
2009-06-04 14:05:00,21.72,21.79,21.72,21.76,394900.0,16.1305,16.1825,16.1305,16.1603,394900.0
2009-06-04 14:10:00,21.77,21.78,21.75,21.75,146200.0,16.1677,16.1751,16.1528,16.1528,146200.0
2009-06-04 14:15:00,21.76,21.78,21.75,21.77,218900.0,16.1603,16.1751,16.1528,16.1677,218900.0
2009-06-04 14:20:00,21.77,21.79,21.75,21.75,263300.0,16.1677,16.1825,16.1528,16.1528,263300.0
2009-06-04 14:25:00,21.75,21.79,21.75,21.76,220000.0,16.1528,16.1825,16.1528,16.1603,220000.0
2009-06-04 14:30:00,21.76,21.77,21.75,21.75,145000.0,16.1603,16.1677,16.1528,16.1528,145000.0
2009-06-04 14:35:00,21.75,21.76,21.72,21.76,452600.0,16.1528,16.1603,16.1305,16.1603,452600.0
2009-06-04 14:40:00,21.76,21.81,21.76,21.78,391500.0,16.1603,16.1974,16.1603,16.1751,391500.0
2009-06-04 14:45:00,21.78,21.8,21.77,21.79,175900.0,16.1751,16.19,16.1677,16.1825,175900.0
2009-06-04 14:50:00,21.78,21.8,21.76,21.8,568300.0,16.1751,16.19,16.1603,16.19,568300.0
2009-06-04 14:55:00,21.8,21.82,21.77,21.77,261300.0,16.19,16.2048,16.1677,16.1677,261300.0
2009-06-04 15:00:00,21.77,21.78,21.72,21.74,461800.0,16.1677,16.1751,16.1305,16.1454,461800.0
2009-06-04 15:05:00,21.74,21.76,21.73,21.75,324000.0,16.1454,16.1603,16.138,16.1528,324000.0
2009-06-04 15:10:00,21.74,21.8,21.73,21.79,622700.0,16.1454,16.19,16.138,16.1825,622700.0
2009-06-04 15:15:00,21.79,21.8,21.76,21.78,410300.0,16.1825,16.19,16.1603,16.1751,410300.0
2009-06-04 15:20:00,21.79,21.8,21.77,21.8,526700.0,16.1825,16.19,16.1677,16.19,526700.0
2009-06-04 15:25:00,21.8,21.87,21.79,21.84,1169100.0,16.19,16.2419,16.1825,16.2197,1169100.0
2009-06-04 15:30:00,21.83,21.84,21.77,21.81,506000.0,16.2122,16.2197,16.1677,16.1974,506000.0
2009-06-04 15:35:00,21.82,21.85,21.81,21.83,305100.0,16.2048,16.2271,16.1974,16.2122,305100.0
2009-06-04 15:40:00,21.83,21.87,21.83,21.83,992200.0,16.2122,16.2419,16.2122,16.2122,992200.0
2009-06-04 15:45:00,21.83,21.86,21.79,21.79,720300.0,16.2122,16.2345,16.1825,16.1825,720300.0
2009-06-04 15:50:00,21.79,21.87,21.78,21.83,1167400.0,16.1825,16.2419,16.1751,16.2122,1167400.0
2009-06-04 15:55:00,21.83,21.86,21.79,21.8,2024000.0,16.2122,16.2345,16.1825,16.19,2024000.0
2009-06-05 09:30:00,21.89,22.15,21.89,22.09,2693800.0,16.2568,16.4499,16.2568,16.4053,2693800.0
2009-06-05 09:35:00,22.09,22.23,22.04,22.19,2310800.0,16.4053,16.5093,16.3682,16.4796,2310800.0
2009-06-05 09:40:00,22.19,22.23,22.12,22.16,1127000.0,16.4796,16.5093,16.4276,16.4573,1127000.0
2009-06-05 09:45:00,22.16,22.16,22.0,22.1,2072700.0,16.4573,16.4573,16.3385,16.4128,2072700.0
2009-06-05 09:50:00,22.09,22.19,22.05,22.17,927400.0,16.4053,16.4796,16.3756,16.4647,927400.0
2009-06-05 09:55:00,22.17,22.18,22.02,22.11,1209800.0,16.4647,16.4722,16.3533,16.4202,1209800.0
2009-06-05 10:00:00,22.11,22.12,22.03,22.09,926000.0,16.4202,16.4276,16.3608,16.4053,926000.0
2009-06-05 10:05:00,22.08,22.1,21.98,21.98,1592900.0,16.3979,16.4128,16.3236,16.3236,1592900.0
2009-06-05 10:10:00,21.99,22.0,21.85,21.88,1253300.0,16.3311,16.3385,16.2271,16.2494,1253300.0
2009-06-05 10:15:00,21.87,21.9,21.81,21.83,1491400.0,16.2419,16.2642,16.1974,16.2122,1491400.0
2009-06-05 10:20:00,21.83,21.93,21.83,21.84,690700.0,16.2122,16.2865,16.2122,16.2197,690700.0
2009-06-05 10:25:00,21.85,21.92,21.84,21.9,763900.0,16.2271,16.2791,16.2197,16.2642,763900.0
2009-06-05 10:30:00,21.9,21.97,21.87,21.93,476200.0,16.2642,16.3162,16.2419,16.2865,476200.0
2009-06-05 10:35:00,21.93,22.0,21.92,22.0,701500.0,16.2865,16.3385,16.2791,16.3385,701500.0
2009-06-05 10:40:00,22.0,22.06,21.99,22.03,700500.0,16.3385,16.3831,16.3311,16.3608,700500.0
2009-06-05 10:45:00,22.02,22.08,22.0,22.01,526700.0,16.3533,16.3979,16.3385,16.3459,526700.0
2009-06-05 10:50:00,22.02,22.04,21.95,22.01,532000.0,16.3533,16.3682,16.3014,16.3459,532000.0
2009-06-05 10:55:00,22.01,22.06,21.98,22.06,403400.0,16.3459,16.3831,16.3236,16.3831,403400.0
2009-06-05 11:00:00,22.06,22.12,22.05,22.1,499000.0,16.3831,16.4276,16.3756,16.4128,499000.0
2009-06-05 11:05:00,22.09,22.12,22.07,22.1,297100.0,16.4053,16.4276,16.3905,16.4128,297100.0
2009-06-05 11:10:00,22.11,22.11,22.03,22.05,287400.0,16.4202,16.4202,16.3608,16.3756,287400.0
2009-06-05 11:15:00,22.05,22.07,22.04,22.07,184900.0,16.3756,16.3905,16.3682,16.3905,184900.0
2009-06-05 11:20:00,22.07,22.11,22.07,22.07,296400.0,16.3905,16.4202,16.3905,16.3905,296400.0
2009-06-05 11:25:00,22.08,22.1,22.06,22.1,246500.0,16.3979,16.4128,16.3831,16.4128,246500.0
2009-06-05 11:30:00,22.1,22.11,22.05,22.05,454300.0,16.4128,16.4202,16.3756,16.3756,454300.0
2009-06-05 11:35:00,22.06,22.06,21.95,21.98,627900.0,16.3831,16.3831,16.3014,16.3236,627900.0
2009-06-05 11:40:00,21.98,22.05,21.96,22.03,443400.0,16.3236,16.3756,16.3088,16.3608,443400.0
2009-06-05 11:45:00,22.03,22.04,22.01,22.03,221100.0,16.3608,16.3682,16.3459,16.3608,221100.0
2009-06-05 11:50:00,22.03,22.06,21.99,22.06,654300.0,16.3608,16.3831,16.3311,16.3831,654300.0
2009-06-05 11:55:00,22.06,22.1,22.04,22.05,547000.0,16.3831,16.4128,16.3682,16.3756,547000.0
2009-06-05 12:00:00,22.07,22.07,22.03,22.06,321000.0,16.3905,16.3905,16.3608,16.3831,321000.0
2009-06-05 12:05:00,22.05,22.09,22.05,22.08,468800.0,16.3756,16.4053,16.3756,16.3979,468800.0
2009-06-05 12:10:00,22.07,22.08,22.0,22.0,259800.0,16.3905,16.3979,16.3385,16.3385,259800.0
2009-06-05 12:15:00,22.0,22.06,22.0,22.06,325800.0,16.3385,16.3831,16.3385,16.3831,325800.0
2009-06-05 12:20:00,22.05,22.06,22.0,22.01,492500.0,16.3756,16.3831,16.3385,16.3459,492500.0
2009-06-05 12:25:00,22.02,22.08,22.0,22.08,447400.0,16.3533,16.3979,16.3385,16.3979,447400.0
2009-06-05 12:30:00,22.08,22.1,22.03,22.03,414600.0,16.3979,16.4128,16.3608,16.3608,414600.0
2009-06-05 12:35:00,22.03,22.05,22.0,22.02,751600.0,16.3608,16.3756,16.3385,16.3533,751600.0
2009-06-05 12:40:00,22.02,22.03,21.97,21.99,637900.0,16.3533,16.3608,16.3162,16.3311,637900.0
2009-06-05 12:45:00,21.99,22.04,21.98,22.04,531600.0,16.3311,16.3682,16.3236,16.3682,531600.0
2009-06-05 12:50:00,22.04,22.05,21.99,22.01,193700.0,16.3682,16.3756,16.3311,16.3459,193700.0
2009-06-05 12:55:00,22.01,22.01,21.99,21.99,215800.0,16.3459,16.3459,16.3311,16.3311,215800.0
2009-06-05 13:00:00,22.0,22.02,21.99,21.99,185000.0,16.3385,16.3533,16.3311,16.3311,185000.0
2009-06-05 13:05:00,22.0,22.0,21.99,21.99,194600.0,16.3385,16.3385,16.3311,16.3311,194600.0
2009-06-05 13:10:00,22.0,22.01,21.95,22.0,822500.0,16.3385,16.3459,16.3014,16.3385,822500.0
2009-06-05 13:15:00,22.01,22.03,22.0,22.0,201200.0,16.3459,16.3608,16.3385,16.3385,201200.0
2009-06-05 13:20:00,22.0,22.01,21.99,22.0,756200.0,16.3385,16.3459,16.3311,16.3385,756200.0
2009-06-05 13:25:00,22.01,22.02,22.0,22.02,127000.0,16.3459,16.3533,16.3385,16.3533,127000.0
2009-06-05 13:30:00,22.02,22.04,22.01,22.04,186400.0,16.3533,16.3682,16.3459,16.3682,186400.0
2009-06-05 13:35:00,22.04,22.04,22.0,22.0,179700.0,16.3682,16.3682,16.3385,16.3385,179700.0
2009-06-05 13:40:00,22.01,22.05,22.0,22.03,213000.0,16.3459,16.3756,16.3385,16.3608,213000.0
2009-06-05 13:45:00,22.03,22.04,22.0,22.0,155100.0,16.3608,16.3682,16.3385,16.3385,155100.0
2009-06-05 13:50:00,22.0,22.03,22.0,22.02,207600.0,16.3385,16.3608,16.3385,16.3533,207600.0
2009-06-05 13:55:00,22.02,22.05,22.01,22.04,551600.0,16.3533,16.3756,16.3459,16.3682,551600.0
2009-06-05 14:00:00,22.04,22.04,22.02,22.02,304800.0,16.3682,16.3682,16.3533,16.3533,304800.0
2009-06-05 14:05:00,22.02,22.05,22.02,22.04,1026500.0,16.3533,16.3756,16.3533,16.3682,1026500.0
2009-06-05 14:10:00,22.04,22.05,22.0,22.0,592900.0,16.3682,16.3756,16.3385,16.3385,592900.0
2009-06-05 14:15:00,21.99,22.0,21.95,21.96,917500.0,16.3311,16.3385,16.3014,16.3088,917500.0
2009-06-05 14:20:00,21.96,22.02,21.94,21.99,724900.0,16.3088,16.3533,16.2939,16.3311,724900.0
2009-06-05 14:25:00,22.0,22.0,21.97,21.98,246000.0,16.3385,16.3385,16.3162,16.3236,246000.0
2009-06-05 14:30:00,21.97,22.01,21.93,21.99,700900.0,16.3162,16.3459,16.2865,16.3311,700900.0
2009-06-05 14:35:00,21.98,22.01,21.95,22.0,337800.0,16.3236,16.3459,16.3014,16.3385,337800.0
2009-06-05 14:40:00,21.99,22.05,21.99,22.04,422800.0,16.3311,16.3756,16.3311,16.3682,422800.0
2009-06-05 14:45:00,22.03,22.04,22.01,22.04,204500.0,16.3608,16.3682,16.3459,16.3682,204500.0
2009-06-05 14:50:00,22.04,22.05,22.03,22.04,274500.0,16.3682,16.3756,16.3608,16.3682,274500.0
2009-06-05 14:55:00,22.04,22.08,22.04,22.07,316000.0,16.3682,16.3979,16.3682,16.3905,316000.0
2009-06-05 15:00:00,22.08,22.11,22.06,22.1,1016600.0,16.3979,16.4202,16.3831,16.4128,1016600.0
2009-06-05 15:05:00,22.1,22.17,22.09,22.15,1073600.0,16.4128,16.4647,16.4053,16.4499,1073600.0
2009-06-05 15:10:00,22.16,22.22,22.15,22.16,1625300.0,16.4573,16.5019,16.4499,16.4573,1625300.0
2009-06-05 15:15:00,22.16,22.18,22.13,22.18,304300.0,16.4573,16.4722,16.435,16.4722,304300.0
2009-06-05 15:20:00,22.17,22.23,22.15,22.22,971100.0,16.4647,16.5093,16.4499,16.5019,971100.0
2009-06-05 15:25:00,22.23,22.23,22.17,22.18,910400.0,16.5093,16.5093,16.4647,16.4722,910400.0
2009-06-05 15:30:00,22.18,22.22,22.16,22.21,533300.0,16.4722,16.5019,16.4573,16.4945,533300.0
2009-06-05 15:35:00,22.22,22.25,22.21,22.25,744400.0,16.5019,16.5242,16.4945,16.5242,744400.0
2009-06-05 15:40:00,22.25,22.31,22.21,22.22,2041000.0,16.5242,16.5687,16.4945,16.5019,2041000.0
2009-06-05 15:45:00,22.21,22.25,22.11,22.13,1602300.0,16.4945,16.5242,16.4202,16.435,1602300.0
2009-06-05 15:50:00,22.14,22.18,22.13,22.16,1399100.0,16.4425,16.4722,16.435,16.4573,1399100.0
2009-06-05 15:55:00,22.16,22.17,22.13,22.16,2181800.0,16.4573,16.4647,16.435,16.4573,2181800.0
2009-06-08 09:30:00,21.98,22.0,21.88,21.89,992900.0,16.3236,16.3385,16.2494,16.2568,992900.0
2009-06-08 09:35:00,21.9,21.91,21.78,21.79,1447600.0,16.2642,16.2717,16.1751,16.1825,1447600.0
2009-06-08 09:40:00,21.8,21.8,21.73,21.74,2016600.0,16.19,16.19,16.138,16.1454,2016600.0
2009-06-08 09:45:00,21.74,21.82,21.72,21.78,1022400.0,16.1454,16.2048,16.1305,16.1751,1022400.0
2009-06-08 09:50:00,21.79,21.81,21.74,21.76,1242400.0,16.1825,16.1974,16.1454,16.1603,1242400.0
2009-06-08 09:55:00,21.75,21.76,21.68,21.69,833600.0,16.1528,16.1603,16.1008,16.1083,833600.0
2009-06-08 10:00:00,21.69,21.74,21.66,21.74,749400.0,16.1083,16.1454,16.086,16.1454,749400.0
2009-06-08 10:05:00,21.74,21.76,21.7,21.73,336600.0,16.1454,16.1603,16.1157,16.138,336600.0
2009-06-08 10:10:00,21.74,21.75,21.64,21.64,583800.0,16.1454,16.1528,16.0711,16.0711,583800.0
2009-06-08 10:15:00,21.67,21.69,21.63,21.68,558800.0,16.0934,16.1083,16.0637,16.1008,558800.0
2009-06-08 10:20:00,21.68,21.68,21.65,21.68,369000.0,16.1008,16.1008,16.0786,16.1008,369000.0
2009-06-08 10:25:00,21.67,21.72,21.66,21.7,445300.0,16.0934,16.1305,16.086,16.1157,445300.0
2009-06-08 10:30:00,21.7,21.74,21.7,21.7,228300.0,16.1157,16.1454,16.1157,16.1157,228300.0
2009-06-08 10:35:00,21.7,21.74,21.7,21.74,310000.0,16.1157,16.1454,16.1157,16.1454,310000.0
2009-06-08 10:40:00,21.74,21.77,21.73,21.74,537800.0,16.1454,16.1677,16.138,16.1454,537800.0
2009-06-08 10:45:00,21.75,21.78,21.65,21.68,967700.0,16.1528,16.1751,16.0786,16.1008,967700.0
2009-06-08 10:50:00,21.68,21.72,21.67,21.7,433400.0,16.1008,16.1305,16.0934,16.1157,433400.0
2009-06-08 10:55:00,21.7,21.71,21.66,21.7,605300.0,16.1157,16.1231,16.086,16.1157,605300.0
2009-06-08 11:00:00,21.7,21.71,21.65,21.65,859000.0,16.1157,16.1231,16.0786,16.0786,859000.0
2009-06-08 11:05:00,21.66,21.67,21.63,21.65,437700.0,16.086,16.0934,16.0637,16.0786,437700.0
2009-06-08 11:10:00,21.65,21.67,21.63,21.66,456500.0,16.0786,16.0934,16.0637,16.086,456500.0
2009-06-08 11:15:00,21.66,21.74,21.65,21.72,468400.0,16.086,16.1454,16.0786,16.1305,468400.0
2009-06-08 11:20:00,21.72,21.74,21.71,21.73,284200.0,16.1305,16.1454,16.1231,16.138,284200.0
2009-06-08 11:25:00,21.72,21.74,21.68,21.69,273800.0,16.1305,16.1454,16.1008,16.1083,273800.0
2009-06-08 11:30:00,21.7,21.71,21.67,21.69,535600.0,16.1157,16.1231,16.0934,16.1083,535600.0
2009-06-08 11:35:00,21.69,21.72,21.66,21.72,667200.0,16.1083,16.1305,16.086,16.1305,667200.0
2009-06-08 11:40:00,21.72,21.75,21.7,21.74,274800.0,16.1305,16.1528,16.1157,16.1454,274800.0
2009-06-08 11:45:00,21.74,21.76,21.72,21.72,159300.0,16.1454,16.1603,16.1305,16.1305,159300.0
2009-06-08 11:50:00,21.72,21.73,21.69,21.7,220100.0,16.1305,16.138,16.1083,16.1157,220100.0
2009-06-08 11:55:00,21.7,21.71,21.69,21.7,198400.0,16.1157,16.1231,16.1083,16.1157,198400.0
2009-06-08 12:00:00,21.7,21.71,21.67,21.69,259700.0,16.1157,16.1231,16.0934,16.1083,259700.0
2009-06-08 12:05:00,21.68,21.7,21.68,21.69,64700.0,16.1008,16.1157,16.1008,16.1083,64700.0
2009-06-08 12:10:00,21.7,21.7,21.67,21.67,195200.0,16.1157,16.1157,16.0934,16.0934,195200.0
2009-06-08 12:15:00,21.67,21.68,21.66,21.67,107300.0,16.0934,16.1008,16.086,16.0934,107300.0
2009-06-08 12:20:00,21.67,21.69,21.67,21.67,246200.0,16.0934,16.1083,16.0934,16.0934,246200.0
2009-06-08 12:25:00,21.67,21.68,21.66,21.66,161500.0,16.0934,16.1008,16.086,16.086,161500.0
2009-06-08 12:30:00,21.66,21.68,21.65,21.65,270200.0,16.086,16.1008,16.0786,16.0786,270200.0
2009-06-08 12:35:00,21.65,21.73,21.65,21.71,193900.0,16.0786,16.138,16.0786,16.1231,193900.0
2009-06-08 12:40:00,21.7,21.74,21.7,21.72,217600.0,16.1157,16.1454,16.1157,16.1305,217600.0
2009-06-08 12:45:00,21.72,21.73,21.71,21.72,101800.0,16.1305,16.138,16.1231,16.1305,101800.0
2009-06-08 12:50:00,21.72,21.73,21.69,21.7,203200.0,16.1305,16.138,16.1083,16.1157,203200.0
2009-06-08 12:55:00,21.7,21.72,21.68,21.71,148600.0,16.1157,16.1305,16.1008,16.1231,148600.0
2009-06-08 13:00:00,21.72,21.75,21.71,21.73,172500.0,16.1305,16.1528,16.1231,16.138,172500.0
2009-06-08 13:05:00,21.73,21.76,21.73,21.74,113500.0,16.138,16.1603,16.138,16.1454,113500.0
2009-06-08 13:10:00,21.75,21.75,21.72,21.73,105100.0,16.1528,16.1528,16.1305,16.138,105100.0
2009-06-08 13:15:00,21.72,21.76,21.72,21.75,219100.0,16.1305,16.1603,16.1305,16.1528,219100.0
2009-06-08 13:20:00,21.76,21.77,21.75,21.76,146600.0,16.1603,16.1677,16.1528,16.1603,146600.0
2009-06-08 13:25:00,21.76,21.77,21.74,21.74,78700.0,16.1603,16.1677,16.1454,16.1454,78700.0
2009-06-08 13:30:00,21.75,21.75,21.7,21.7,157200.0,16.1528,16.1528,16.1157,16.1157,157200.0
2009-06-08 13:35:00,21.71,21.72,21.7,21.72,125600.0,16.1231,16.1305,16.1157,16.1305,125600.0
2009-06-08 13:40:00,21.71,21.78,21.7,21.78,485300.0,16.1231,16.1751,16.1157,16.1751,485300.0
2009-06-08 13:45:00,21.77,21.8,21.77,21.79,333100.0,16.1677,16.19,16.1677,16.1825,333100.0
2009-06-08 13:50:00,21.79,21.8,21.75,21.76,188500.0,16.1825,16.19,16.1528,16.1603,188500.0
2009-06-08 13:55:00,21.77,21.78,21.76,21.77,62000.0,16.1677,16.1751,16.1603,16.1677,62000.0
2009-06-08 14:00:00,21.78,21.78,21.76,21.76,148800.0,16.1751,16.1751,16.1603,16.1603,148800.0
2009-06-08 14:05:00,21.76,21.77,21.73,21.73,312100.0,16.1603,16.1677,16.138,16.138,312100.0
2009-06-08 14:10:00,21.74,21.77,21.73,21.75,365000.0,16.1454,16.1677,16.138,16.1528,365000.0
2009-06-08 14:15:00,21.76,21.77,21.75,21.77,180200.0,16.1603,16.1677,16.1528,16.1677,180200.0
2009-06-08 14:20:00,21.77,21.82,21.76,21.82,355400.0,16.1677,16.2048,16.1603,16.2048,355400.0
2009-06-08 14:25:00,21.82,21.84,21.8,21.84,438500.0,16.2048,16.2197,16.19,16.2197,438500.0
2009-06-08 14:30:00,21.84,21.87,21.83,21.84,516200.0,16.2197,16.2419,16.2122,16.2197,516200.0
2009-06-08 14:35:00,21.84,21.86,21.83,21.86,405800.0,16.2197,16.2345,16.2122,16.2345,405800.0
2009-06-08 14:40:00,21.86,21.86,21.77,21.77,415000.0,16.2345,16.2345,16.1677,16.1677,415000.0
2009-06-08 14:45:00,21.77,21.83,21.74,21.82,773700.0,16.1677,16.2122,16.1454,16.2048,773700.0
2009-06-08 14:50:00,21.82,21.85,21.76,21.77,674300.0,16.2048,16.2271,16.1603,16.1677,674300.0
2009-06-08 14:55:00,21.76,21.86,21.76,21.85,411600.0,16.1603,16.2345,16.1603,16.2271,411600.0
2009-06-08 15:00:00,21.85,21.91,21.85,21.85,839100.0,16.2271,16.2717,16.2271,16.2271,839100.0
2009-06-08 15:05:00,21.85,21.89,21.83,21.88,369200.0,16.2271,16.2568,16.2122,16.2494,369200.0
2009-06-08 15:10:00,21.89,21.9,21.84,21.85,1061300.0,16.2568,16.2642,16.2197,16.2271,1061300.0
2009-06-08 15:15:00,21.84,21.97,21.84,21.93,1172200.0,16.2197,16.3162,16.2197,16.2865,1172200.0
2009-06-08 15:20:00,21.93,22.09,21.92,22.01,2259300.0,16.2865,16.4053,16.2791,16.3459,2259300.0
2009-06-08 15:25:00,22.0,22.12,22.0,22.1,1244300.0,16.3385,16.4276,16.3385,16.4128,1244300.0
2009-06-08 15:30:00,22.11,22.25,22.1,22.22,1689900.0,16.4202,16.5242,16.4128,16.5019,1689900.0
2009-06-08 15:35:00,22.22,22.32,22.22,22.25,2374800.0,16.5019,16.5761,16.5019,16.5242,2374800.0
2009-06-08 15:40:00,22.25,22.28,22.2,22.21,1398800.0,16.5242,16.5464,16.487,16.4945,1398800.0
2009-06-08 15:45:00,22.21,22.25,22.18,22.18,868800.0,16.4945,16.5242,16.4722,16.4722,868800.0
2009-06-08 15:50:00,22.19,22.22,22.14,22.16,1600300.0,16.4796,16.5019,16.4425,16.4573,1600300.0
2009-06-08 15:55:00,22.15,22.2,22.06,22.06,2131700.0,16.4499,16.487,16.3831,16.3831,2131700.0
2009-06-09 09:30:00,22.06,22.09,21.88,22.0,1333300.0,16.3831,16.4053,16.2494,16.3385,1333300.0
2009-06-09 09:35:00,22.0,22.15,21.99,22.11,1062500.0,16.3385,16.4499,16.3311,16.4202,1062500.0
2009-06-09 09:40:00,22.1,22.15,22.05,22.12,541700.0,16.4128,16.4499,16.3756,16.4276,541700.0
2009-06-09 09:45:00,22.12,22.2,22.11,22.17,811100.0,16.4276,16.487,16.4202,16.4647,811100.0
2009-06-09 09:50:00,22.18,22.32,22.12,22.3,1451100.0,16.4722,16.5761,16.4276,16.5613,1451100.0
2009-06-09 09:55:00,22.3,22.31,22.19,22.2,824400.0,16.5613,16.5687,16.4796,16.487,824400.0
2009-06-09 10:00:00,22.19,22.3,22.14,22.16,1109800.0,16.4796,16.5613,16.4425,16.4573,1109800.0
2009-06-09 10:05:00,22.17,22.17,22.08,22.09,923800.0,16.4647,16.4647,16.3979,16.4053,923800.0
2009-06-09 10:10:00,22.08,22.17,22.08,22.16,1175200.0,16.3979,16.4647,16.3979,16.4573,1175200.0
2009-06-09 10:15:00,22.15,22.17,22.01,22.03,874900.0,16.4499,16.4647,16.3459,16.3608,874900.0
2009-06-09 10:20:00,22.03,22.06,22.0,22.01,683000.0,16.3608,16.3831,16.3385,16.3459,683000.0
2009-06-09 10:25:00,22.0,22.02,21.99,22.01,429800.0,16.3385,16.3533,16.3311,16.3459,429800.0
2009-06-09 10:30:00,22.0,22.06,21.99,22.04,537400.0,16.3385,16.3831,16.3311,16.3682,537400.0
2009-06-09 10:35:00,22.04,22.08,22.03,22.08,236000.0,16.3682,16.3979,16.3608,16.3979,236000.0
2009-06-09 10:40:00,22.07,22.17,22.07,22.12,547300.0,16.3905,16.4647,16.3905,16.4276,547300.0
2009-06-09 10:45:00,22.12,22.13,22.05,22.05,250100.0,16.4276,16.435,16.3756,16.3756,250100.0
2009-06-09 10:50:00,22.05,22.07,22.03,22.07,331800.0,16.3756,16.3905,16.3608,16.3905,331800.0
2009-06-09 10:55:00,22.06,22.09,22.06,22.06,144100.0,16.3831,16.4053,16.3831,16.3831,144100.0
2009-06-09 11:00:00,22.06,22.06,22.0,22.01,401100.0,16.3831,16.3831,16.3385,16.3459,401100.0
2009-06-09 11:05:00,22.02,22.05,22.0,22.03,467900.0,16.3533,16.3756,16.3385,16.3608,467900.0
2009-06-09 11:10:00,22.03,22.04,22.01,22.01,249700.0,16.3608,16.3682,16.3459,16.3459,249700.0
2009-06-09 11:15:00,22.01,22.03,22.01,22.01,329100.0,16.3459,16.3608,16.3459,16.3459,329100.0
2009-06-09 11:20:00,22.02,22.04,22.01,22.04,223100.0,16.3533,16.3682,16.3459,16.3682,223100.0
2009-06-09 11:25:00,22.04,22.09,22.03,22.09,803500.0,16.3682,16.4053,16.3608,16.4053,803500.0
2009-06-09 11:30:00,22.09,22.13,22.07,22.11,793900.0,16.4053,16.435,16.3905,16.4202,793900.0
2009-06-09 11:35:00,22.11,22.13,22.09,22.1,404100.0,16.4202,16.435,16.4053,16.4128,404100.0
2009-06-09 11:40:00,22.1,22.17,22.1,22.11,2640400.0,16.4128,16.4647,16.4128,16.4202,2640400.0
2009-06-09 11:45:00,22.12,22.13,22.09,22.11,1139500.0,16.4276,16.435,16.4053,16.4202,1139500.0
2009-06-09 11:50:00,22.11,22.12,22.08,22.09,498900.0,16.4202,16.4276,16.3979,16.4053,498900.0
2009-06-09 11:55:00,22.09,22.09,22.08,22.08,121700.0,16.4053,16.4053,16.3979,16.3979,121700.0
2009-06-09 12:00:00,22.08,22.12,22.08,22.09,349200.0,16.3979,16.4276,16.3979,16.4053,349200.0
2009-06-09 12:05:00,22.09,22.14,22.09,22.1,599100.0,16.4053,16.4425,16.4053,16.4128,599100.0
2009-06-09 12:10:00,22.1,22.11,22.09,22.09,607800.0,16.4128,16.4202,16.4053,16.4053,607800.0
2009-06-09 12:15:00,22.1,22.13,22.09,22.1,491200.0,16.4128,16.435,16.4053,16.4128,491200.0
2009-06-09 12:20:00,22.1,22.11,22.08,22.1,503300.0,16.4128,16.4202,16.3979,16.4128,503300.0
2009-06-09 12:25:00,22.1,22.13,22.09,22.11,294800.0,16.4128,16.435,16.4053,16.4202,294800.0
2009-06-09 12:30:00,22.1,22.11,22.1,22.1,279100.0,16.4128,16.4202,16.4128,16.4128,279100.0
2009-06-09 12:35:00,22.1,22.11,22.09,22.1,261600.0,16.4128,16.4202,16.4053,16.4128,261600.0
2009-06-09 12:40:00,22.1,22.11,22.06,22.09,554600.0,16.4128,16.4202,16.3831,16.4053,554600.0
2009-06-09 12:45:00,22.09,22.1,22.08,22.09,203400.0,16.4053,16.4128,16.3979,16.4053,203400.0
2009-06-09 12:50:00,22.1,22.1,22.07,22.09,296100.0,16.4128,16.4128,16.3905,16.4053,296100.0
2009-06-09 12:55:00,22.1,22.11,22.09,22.11,93600.0,16.4128,16.4202,16.4053,16.4202,93600.0
2009-06-09 13:00:00,22.1,22.11,22.08,22.09,680100.0,16.4128,16.4202,16.3979,16.4053,680100.0
2009-06-09 13:05:00,22.09,22.11,22.05,22.07,619300.0,16.4053,16.4202,16.3756,16.3905,619300.0
2009-06-09 13:10:00,22.08,22.08,21.99,22.02,487600.0,16.3979,16.3979,16.3311,16.3533,487600.0
2009-06-09 13:15:00,22.03,22.04,22.01,22.02,266800.0,16.3608,16.3682,16.3459,16.3533,266800.0
2009-06-09 13:20:00,22.02,22.04,22.02,22.02,259800.0,16.3533,16.3682,16.3533,16.3533,259800.0
2009-06-09 13:25:00,22.03,22.1,22.03,22.08,423400.0,16.3608,16.4128,16.3608,16.3979,423400.0
2009-06-09 13:30:00,22.08,22.09,22.05,22.06,143100.0,16.3979,16.4053,16.3756,16.3831,143100.0
2009-06-09 13:35:00,22.07,22.1,22.04,22.1,254900.0,16.3905,16.4128,16.3682,16.4128,254900.0
2009-06-09 13:40:00,22.09,22.1,22.05,22.06,316500.0,16.4053,16.4128,16.3756,16.3831,316500.0
2009-06-09 13:45:00,22.06,22.07,22.01,22.01,207100.0,16.3831,16.3905,16.3459,16.3459,207100.0
2009-06-09 13:50:00,22.02,22.06,22.01,22.05,262400.0,16.3533,16.3831,16.3459,16.3756,262400.0
2009-06-09 13:55:00,22.06,22.1,22.05,22.1,233200.0,16.3831,16.4128,16.3756,16.4128,233200.0
2009-06-09 14:00:00,22.1,22.1,22.07,22.1,311900.0,16.4128,16.4128,16.3905,16.4128,311900.0
2009-06-09 14:05:00,22.1,22.14,22.09,22.11,640700.0,16.4128,16.4425,16.4053,16.4202,640700.0
2009-06-09 14:10:00,22.11,22.11,22.09,22.1,132700.0,16.4202,16.4202,16.4053,16.4128,132700.0
2009-06-09 14:15:00,22.1,22.14,22.1,22.12,320800.0,16.4128,16.4425,16.4128,16.4276,320800.0
2009-06-09 14:20:00,22.12,22.13,22.08,22.11,388800.0,16.4276,16.435,16.3979,16.4202,388800.0
2009-06-09 14:25:00,22.11,22.12,22.09,22.12,293000.0,16.4202,16.4276,16.4053,16.4276,293000.0
2009-06-09 14:30:00,22.12,22.15,22.12,22.14,583100.0,16.4276,16.4499,16.4276,16.4425,583100.0
2009-06-09 14:35:00,22.14,22.15,22.1,22.11,299000.0,16.4425,16.4499,16.4128,16.4202,299000.0
2009-06-09 14:40:00,22.11,22.17,22.1,22.12,374900.0,16.4202,16.4647,16.4128,16.4276,374900.0
2009-06-09 14:45:00,22.13,22.14,22.11,22.13,287900.0,16.435,16.4425,16.4202,16.435,287900.0
2009-06-09 14:50:00,22.13,22.15,22.12,22.13,250800.0,16.435,16.4499,16.4276,16.435,250800.0
2009-06-09 14:55:00,22.13,22.14,22.11,22.12,291500.0,16.435,16.4425,16.4202,16.4276,291500.0
2009-06-09 15:00:00,22.13,22.2,22.09,22.09,469000.0,16.435,16.487,16.4053,16.4053,469000.0
2009-06-09 15:05:00,22.09,22.13,22.08,22.09,497100.0,16.4053,16.435,16.3979,16.4053,497100.0
2009-06-09 15:10:00,22.09,22.1,22.06,22.1,407000.0,16.4053,16.4128,16.3831,16.4128,407000.0
2009-06-09 15:15:00,22.1,22.11,22.05,22.09,365000.0,16.4128,16.4202,16.3756,16.4053,365000.0
2009-06-09 15:20:00,22.09,22.1,22.05,22.06,343400.0,16.4053,16.4128,16.3756,16.3831,343400.0
2009-06-09 15:25:00,22.07,22.1,22.06,22.08,385200.0,16.3905,16.4128,16.3831,16.3979,385200.0
2009-06-09 15:30:00,22.08,22.13,22.05,22.1,947300.0,16.3979,16.435,16.3756,16.4128,947300.0
2009-06-09 15:35:00,22.11,22.16,22.1,22.15,546300.0,16.4202,16.4573,16.4128,16.4499,546300.0
2009-06-09 15:40:00,22.15,22.15,22.09,22.14,1079500.0,16.4499,16.4499,16.4053,16.4425,1079500.0
2009-06-09 15:45:00,22.14,22.14,22.06,22.08,939000.0,16.4425,16.4425,16.3831,16.3979,939000.0
2009-06-09 15:50:00,22.09,22.14,22.09,22.12,909900.0,16.4053,16.4425,16.4053,16.4276,909900.0
2009-06-09 15:55:00,22.12,22.13,22.04,22.11,3063100.0,16.4276,16.435,16.3682,16.4202,3063100.0
2009-06-10 09:30:00,22.17,22.27,22.12,22.23,1484400.0,16.4647,16.539,16.4276,16.5093,1484400.0
2009-06-10 09:35:00,22.24,22.24,22.19,22.2,927500.0,16.5167,16.5167,16.4796,16.487,927500.0
2009-06-10 09:40:00,22.2,22.28,22.18,22.25,1005300.0,16.487,16.5464,16.4722,16.5242,1005300.0
2009-06-10 09:45:00,22.25,22.29,22.22,22.23,561800.0,16.5242,16.5539,16.5019,16.5093,561800.0
2009-06-10 09:50:00,22.23,22.24,22.19,22.23,735100.0,16.5093,16.5167,16.4796,16.5093,735100.0
2009-06-10 09:55:00,22.23,22.3,22.22,22.28,527600.0,16.5093,16.5613,16.5019,16.5464,527600.0
2009-06-10 10:00:00,22.28,22.31,22.21,22.21,884100.0,16.5464,16.5687,16.4945,16.4945,884100.0
2009-06-10 10:05:00,22.21,22.27,22.2,22.26,677500.0,16.4945,16.539,16.487,16.5316,677500.0
2009-06-10 10:10:00,22.26,22.31,22.21,22.21,1025800.0,16.5316,16.5687,16.4945,16.4945,1025800.0
2009-06-10 10:15:00,22.21,22.29,22.21,22.27,703100.0,16.4945,16.5539,16.4945,16.539,703100.0
2009-06-10 10:20:00,22.28,22.29,22.23,22.24,984200.0,16.5464,16.5539,16.5093,16.5167,984200.0
2009-06-10 10:25:00,22.25,22.28,22.24,22.27,296100.0,16.5242,16.5464,16.5167,16.539,296100.0
2009-06-10 10:30:00,22.27,22.28,22.24,22.27,450400.0,16.539,16.5464,16.5167,16.539,450400.0
2009-06-10 10:35:00,22.27,22.28,22.25,22.25,387000.0,16.539,16.5464,16.5242,16.5242,387000.0
2009-06-10 10:40:00,22.25,22.26,22.23,22.24,658000.0,16.5242,16.5316,16.5093,16.5167,658000.0
2009-06-10 10:45:00,22.23,22.24,22.22,22.23,501900.0,16.5093,16.5167,16.5019,16.5093,501900.0
2009-06-10 10:50:00,22.24,22.27,22.23,22.26,507200.0,16.5167,16.539,16.5093,16.5316,507200.0
2009-06-10 10:55:00,22.26,22.27,22.23,22.25,423700.0,16.5316,16.539,16.5093,16.5242,423700.0
2009-06-10 11:00:00,22.25,22.27,22.23,22.26,1040200.0,16.5242,16.539,16.5093,16.5316,1040200.0
2009-06-10 11:05:00,22.26,22.28,22.24,22.25,329100.0,16.5316,16.5464,16.5167,16.5242,329100.0
2009-06-10 11:10:00,22.24,22.28,22.23,22.26,344200.0,16.5167,16.5464,16.5093,16.5316,344200.0
2009-06-10 11:15:00,22.26,22.26,22.18,22.19,869800.0,16.5316,16.5316,16.4722,16.4796,869800.0
2009-06-10 11:20:00,22.18,22.24,22.16,22.23,694800.0,16.4722,16.5167,16.4573,16.5093,694800.0
2009-06-10 11:25:00,22.24,22.26,22.15,22.23,1505100.0,16.5167,16.5316,16.4499,16.5093,1505100.0
2009-06-10 11:30:00,22.23,22.24,22.2,22.22,260500.0,16.5093,16.5167,16.487,16.5019,260500.0
2009-06-10 11:35:00,22.22,22.26,22.19,22.25,668100.0,16.5019,16.5316,16.4796,16.5242,668100.0
2009-06-10 11:40:00,22.26,22.27,22.25,22.26,244700.0,16.5316,16.539,16.5242,16.5316,244700.0
2009-06-10 11:45:00,22.26,22.26,22.25,22.25,90900.0,16.5316,16.5316,16.5242,16.5242,90900.0
2009-06-10 11:50:00,22.25,22.26,22.22,22.22,359500.0,16.5242,16.5316,16.5019,16.5019,359500.0
2009-06-10 11:55:00,22.22,22.24,22.21,22.22,365800.0,16.5019,16.5167,16.4945,16.5019,365800.0
2009-06-10 12:00:00,22.22,22.27,22.22,22.25,589300.0,16.5019,16.539,16.5019,16.5242,589300.0
2009-06-10 12:05:00,22.25,22.26,22.25,22.26,87000.0,16.5242,16.5316,16.5242,16.5316,87000.0
2009-06-10 12:10:00,22.26,22.3,22.25,22.29,408900.0,16.5316,16.5613,16.5242,16.5539,408900.0
2009-06-10 12:15:00,22.28,22.36,22.28,22.34,858800.0,16.5464,16.6059,16.5464,16.591,858800.0
2009-06-10 12:20:00,22.34,22.37,22.29,22.31,385600.0,16.591,16.6133,16.5539,16.5687,385600.0
2009-06-10 12:25:00,22.31,22.34,22.3,22.31,227600.0,16.5687,16.591,16.5613,16.5687,227600.0
2009-06-10 12:30:00,22.3,22.31,22.25,22.27,299900.0,16.5613,16.5687,16.5242,16.539,299900.0
2009-06-10 12:35:00,22.27,22.28,22.25,22.28,133700.0,16.539,16.5464,16.5242,16.5464,133700.0
2009-06-10 12:40:00,22.29,22.31,22.28,22.3,187200.0,16.5539,16.5687,16.5464,16.5613,187200.0
2009-06-10 12:45:00,22.31,22.33,22.29,22.3,514500.0,16.5687,16.5836,16.5539,16.5613,514500.0
2009-06-10 12:50:00,22.3,22.35,22.3,22.34,328600.0,16.5613,16.5984,16.5613,16.591,328600.0
2009-06-10 12:55:00,22.35,22.36,22.34,22.35,315600.0,16.5984,16.6059,16.591,16.5984,315600.0
2009-06-10 13:00:00,22.35,22.37,22.25,22.25,788700.0,16.5984,16.6133,16.5242,16.5242,788700.0
2009-06-10 13:05:00,22.25,22.28,22.23,22.28,662000.0,16.5242,16.5464,16.5093,16.5464,662000.0
2009-06-10 13:10:00,22.27,22.32,22.24,22.31,964400.0,16.539,16.5761,16.5167,16.5687,964400.0
2009-06-10 13:15:00,22.31,22.32,22.27,22.28,332300.0,16.5687,16.5761,16.539,16.5464,332300.0
2009-06-10 13:20:00,22.27,22.29,22.24,22.27,363500.0,16.539,16.5539,16.5167,16.539,363500.0
2009-06-10 13:25:00,22.27,22.29,22.25,22.27,691000.0,16.539,16.5539,16.5242,16.539,691000.0
2009-06-10 13:30:00,22.27,22.3,22.26,22.3,489900.0,16.539,16.5613,16.5316,16.5613,489900.0
2009-06-10 13:35:00,22.29,22.3,22.25,22.26,898400.0,16.5539,16.5613,16.5242,16.5316,898400.0
2009-06-10 13:40:00,22.26,22.32,22.25,22.25,1182300.0,16.5316,16.5761,16.5242,16.5242,1182300.0
2009-06-10 13:45:00,22.25,22.29,22.24,22.26,1085600.0,16.5242,16.5539,16.5167,16.5316,1085600.0
2009-06-10 13:50:00,22.26,22.3,22.26,22.26,390100.0,16.5316,16.5613,16.5316,16.5316,390100.0
2009-06-10 13:55:00,22.27,22.27,22.23,22.26,679600.0,16.539,16.539,16.5093,16.5316,679600.0
2009-06-10 14:00:00,22.26,22.26,22.17,22.19,665600.0,16.5316,16.5316,16.4647,16.4796,665600.0
2009-06-10 14:05:00,22.19,22.2,22.13,22.17,675800.0,16.4796,16.487,16.435,16.4647,675800.0
2009-06-10 14:10:00,22.16,22.24,22.16,22.24,633200.0,16.4573,16.5167,16.4573,16.5167,633200.0
2009-06-10 14:15:00,22.24,22.24,22.22,22.24,275800.0,16.5167,16.5167,16.5019,16.5167,275800.0
2009-06-10 14:20:00,22.24,22.26,22.24,22.25,620500.0,16.5167,16.5316,16.5167,16.5242,620500.0
2009-06-10 14:25:00,22.25,22.3,22.24,22.28,1044300.0,16.5242,16.5613,16.5167,16.5464,1044300.0
2009-06-10 14:30:00,22.28,22.3,22.24,22.29,466900.0,16.5464,16.5613,16.5167,16.5539,466900.0
2009-06-10 14:35:00,22.31,22.38,22.29,22.34,1033500.0,16.5687,16.6207,16.5539,16.591,1033500.0
2009-06-10 14:40:00,22.35,22.35,22.3,22.33,314700.0,16.5984,16.5984,16.5613,16.5836,314700.0
2009-06-10 14:45:00,22.33,22.38,22.33,22.37,276400.0,16.5836,16.6207,16.5836,16.6133,276400.0
2009-06-10 14:50:00,22.37,22.44,22.36,22.41,687500.0,16.6133,16.6653,16.6059,16.643,687500.0
2009-06-10 14:55:00,22.42,22.43,22.41,22.41,305000.0,16.6504,16.6578,16.643,16.643,305000.0
2009-06-10 15:00:00,22.42,22.42,22.35,22.35,457300.0,16.6504,16.6504,16.5984,16.5984,457300.0
2009-06-10 15:05:00,22.35,22.37,22.32,22.33,805800.0,16.5984,16.6133,16.5761,16.5836,805800.0
2009-06-10 15:10:00,22.33,22.44,22.32,22.43,1136200.0,16.5836,16.6653,16.5761,16.6578,1136200.0
2009-06-10 15:15:00,22.44,22.44,22.37,22.38,885000.0,16.6653,16.6653,16.6133,16.6207,885000.0
2009-06-10 15:20:00,22.37,22.4,22.36,22.38,435200.0,16.6133,16.6356,16.6059,16.6207,435200.0
2009-06-10 15:25:00,22.38,22.42,22.36,22.4,708900.0,16.6207,16.6504,16.6059,16.6356,708900.0
2009-06-10 15:30:00,22.4,22.47,22.39,22.45,987600.0,16.6356,16.6875,16.6281,16.6727,987600.0
2009-06-10 15:35:00,22.46,22.5,22.45,22.47,1109700.0,16.6801,16.7098,16.6727,16.6875,1109700.0
2009-06-10 15:40:00,22.47,22.52,22.44,22.51,1203000.0,16.6875,16.7247,16.6653,16.7172,1203000.0
2009-06-10 15:45:00,22.52,22.57,22.51,22.55,1437100.0,16.7247,16.7618,16.7172,16.747,1437100.0
2009-06-10 15:50:00,22.55,22.6,22.54,22.6,2421300.0,16.747,16.7841,16.7395,16.7841,2421300.0
2009-06-10 15:55:00,22.59,22.62,22.55,22.56,4138800.0,16.7767,16.7989,16.747,16.7544,4138800.0
2009-06-11 09:30:00,22.59,22.75,22.57,22.73,1037500.0,16.7767,16.8955,16.7618,16.8806,1037500.0
2009-06-11 09:35:00,22.74,22.79,22.73,22.75,938900.0,16.8881,16.9252,16.8806,16.8955,938900.0
2009-06-11 09:40:00,22.76,22.82,22.74,22.81,868700.0,16.9029,16.9475,16.8881,16.94,868700.0
2009-06-11 09:45:00,22.82,22.98,22.81,22.95,1637100.0,16.9475,17.0663,16.94,17.044,1637100.0
2009-06-11 09:50:00,22.94,23.0,22.94,22.97,1238800.0,17.0366,17.0812,17.0366,17.0589,1238800.0
2009-06-11 09:55:00,22.97,22.98,22.91,22.94,1339700.0,17.0589,17.0663,17.0143,17.0366,1339700.0
2009-06-11 10:00:00,22.94,22.95,22.84,22.84,1500900.0,17.0366,17.044,16.9623,16.9623,1500900.0
2009-06-11 10:05:00,22.85,22.92,22.83,22.86,831700.0,16.9698,17.0217,16.9549,16.9772,831700.0
2009-06-11 10:10:00,22.87,22.9,22.85,22.88,732400.0,16.9846,17.0069,16.9698,16.992,732400.0
2009-06-11 10:15:00,22.88,22.95,22.88,22.94,986400.0,16.992,17.044,16.992,17.0366,986400.0
2009-06-11 10:20:00,22.94,22.95,22.85,22.88,985900.0,17.0366,17.044,16.9698,16.992,985900.0
2009-06-11 10:25:00,22.88,22.88,22.83,22.86,786500.0,16.992,16.992,16.9549,16.9772,786500.0
2009-06-11 10:30:00,22.85,22.89,22.84,22.84,532300.0,16.9698,16.9995,16.9623,16.9623,532300.0
2009-06-11 10:35:00,22.85,22.89,22.83,22.84,897600.0,16.9698,16.9995,16.9549,16.9623,897600.0
2009-06-11 10:40:00,22.84,22.88,22.82,22.82,427600.0,16.9623,16.992,16.9475,16.9475,427600.0
2009-06-11 10:45:00,22.82,22.84,22.79,22.84,384900.0,16.9475,16.9623,16.9252,16.9623,384900.0
2009-06-11 10:50:00,22.84,22.87,22.81,22.82,349900.0,16.9623,16.9846,16.94,16.9475,349900.0
2009-06-11 10:55:00,22.81,22.82,22.77,22.81,599400.0,16.94,16.9475,16.9103,16.94,599400.0
2009-06-11 11:00:00,22.8,22.82,22.79,22.81,311000.0,16.9326,16.9475,16.9252,16.94,311000.0
2009-06-11 11:05:00,22.81,22.82,22.79,22.79,410000.0,16.94,16.9475,16.9252,16.9252,410000.0
2009-06-11 11:10:00,22.79,22.86,22.78,22.85,349900.0,16.9252,16.9772,16.9178,16.9698,349900.0
2009-06-11 11:15:00,22.85,22.89,22.85,22.89,381500.0,16.9698,16.9995,16.9698,16.9995,381500.0
2009-06-11 11:20:00,22.89,22.91,22.88,22.91,428100.0,16.9995,17.0143,16.992,17.0143,428100.0
2009-06-11 11:25:00,22.9,22.92,22.89,22.91,240600.0,17.0069,17.0217,16.9995,17.0143,240600.0
2009-06-11 11:30:00,22.91,22.91,22.87,22.88,311400.0,17.0143,17.0143,16.9846,16.992,311400.0
2009-06-11 11:35:00,22.88,22.88,22.83,22.86,333200.0,16.992,16.992,16.9549,16.9772,333200.0
2009-06-11 11:40:00,22.85,22.87,22.84,22.85,641900.0,16.9698,16.9846,16.9623,16.9698,641900.0
2009-06-11 11:45:00,22.85,22.86,22.84,22.84,177300.0,16.9698,16.9772,16.9623,16.9623,177300.0
2009-06-11 11:50:00,22.85,22.85,22.81,22.84,389500.0,16.9698,16.9698,16.94,16.9623,389500.0
2009-06-11 11:55:00,22.84,22.87,22.81,22.82,347500.0,16.9623,16.9846,16.94,16.9475,347500.0
2009-06-11 12:00:00,22.82,22.82,22.77,22.79,590900.0,16.9475,16.9475,16.9103,16.9252,590900.0
2009-06-11 12:05:00,22.8,22.82,22.75,22.77,417100.0,16.9326,16.9475,16.8955,16.9103,417100.0
2009-06-11 12:10:00,22.77,22.77,22.73,22.75,532100.0,16.9103,16.9103,16.8806,16.8955,532100.0
2009-06-11 12:15:00,22.75,22.78,22.74,22.78,238400.0,16.8955,16.9178,16.8881,16.9178,238400.0
2009-06-11 12:20:00,22.78,22.84,22.77,22.8,448000.0,16.9178,16.9623,16.9103,16.9326,448000.0
2009-06-11 12:25:00,22.8,22.81,22.79,22.8,180600.0,16.9326,16.94,16.9252,16.9326,180600.0
2009-06-11 12:30:00,22.81,22.82,22.77,22.82,718500.0,16.94,16.9475,16.9103,16.9475,718500.0
2009-06-11 12:35:00,22.82,22.82,22.77,22.78,371300.0,16.9475,16.9475,16.9103,16.9178,371300.0
2009-06-11 12:40:00,22.78,22.85,22.77,22.85,295500.0,16.9178,16.9698,16.9103,16.9698,295500.0
2009-06-11 12:45:00,22.85,22.85,22.82,22.82,403000.0,16.9698,16.9698,16.9475,16.9475,403000.0
2009-06-11 12:50:00,22.83,22.86,22.81,22.85,346100.0,16.9549,16.9772,16.94,16.9698,346100.0
2009-06-11 12:55:00,22.85,22.92,22.85,22.91,444900.0,16.9698,17.0217,16.9698,17.0143,444900.0
2009-06-11 13:00:00,22.91,22.99,22.91,22.96,697500.0,17.0143,17.0737,17.0143,17.0514,697500.0
2009-06-11 13:05:00,22.97,22.97,22.92,22.92,405000.0,17.0589,17.0589,17.0217,17.0217,405000.0
2009-06-11 13:10:00,22.92,23.04,22.92,23.02,2173900.0,17.0217,17.1109,17.0217,17.096,2173900.0
2009-06-11 13:15:00,23.02,23.1,22.99,23.1,1435000.0,17.096,17.1554,17.0737,17.1554,1435000.0
2009-06-11 13:20:00,23.09,23.2,23.09,23.17,2175000.0,17.148,17.2297,17.148,17.2074,2175000.0
2009-06-11 13:25:00,23.17,23.25,23.16,23.25,839100.0,17.2074,17.2668,17.2,17.2668,839100.0
2009-06-11 13:30:00,23.26,23.26,23.18,23.22,816300.0,17.2742,17.2742,17.2148,17.2445,816300.0
2009-06-11 13:35:00,23.21,23.25,23.2,23.23,856100.0,17.2371,17.2668,17.2297,17.252,856100.0
2009-06-11 13:40:00,23.22,23.24,23.18,23.2,1101700.0,17.2445,17.2594,17.2148,17.2297,1101700.0
2009-06-11 13:45:00,23.2,23.23,23.18,23.2,883600.0,17.2297,17.252,17.2148,17.2297,883600.0
2009-06-11 13:50:00,23.2,23.22,23.19,23.22,812100.0,17.2297,17.2445,17.2223,17.2445,812100.0
2009-06-11 13:55:00,23.21,23.22,23.18,23.18,289000.0,17.2371,17.2445,17.2148,17.2148,289000.0
2009-06-11 14:00:00,23.18,23.19,23.13,23.15,479100.0,17.2148,17.2223,17.1777,17.1926,479100.0
2009-06-11 14:05:00,23.15,23.19,23.1,23.11,591900.0,17.1926,17.2223,17.1554,17.1628,591900.0
2009-06-11 14:10:00,23.11,23.18,23.11,23.18,934000.0,17.1628,17.2148,17.1628,17.2148,934000.0
2009-06-11 14:15:00,23.17,23.2,23.15,23.2,710300.0,17.2074,17.2297,17.1926,17.2297,710300.0
2009-06-11 14:20:00,23.2,23.2,23.14,23.16,505200.0,17.2297,17.2297,17.1851,17.2,505200.0
2009-06-11 14:25:00,23.17,23.18,23.16,23.18,113400.0,17.2074,17.2148,17.2,17.2148,113400.0
2009-06-11 14:30:00,23.17,23.2,23.15,23.15,356200.0,17.2074,17.2297,17.1926,17.1926,356200.0
2009-06-11 14:35:00,23.15,23.16,23.11,23.14,931400.0,17.1926,17.2,17.1628,17.1851,931400.0
2009-06-11 14:40:00,23.14,23.14,23.09,23.1,448800.0,17.1851,17.1851,17.148,17.1554,448800.0
2009-06-11 14:45:00,23.09,23.11,23.07,23.1,647400.0,17.148,17.1628,17.1331,17.1554,647400.0
2009-06-11 14:50:00,23.09,23.1,23.05,23.07,639800.0,17.148,17.1554,17.1183,17.1331,639800.0
2009-06-11 14:55:00,23.08,23.13,23.07,23.12,594400.0,17.1406,17.1777,17.1331,17.1703,594400.0
2009-06-11 15:00:00,23.12,23.12,23.06,23.09,467300.0,17.1703,17.1703,17.1257,17.148,467300.0
2009-06-11 15:05:00,23.1,23.12,23.08,23.11,486600.0,17.1554,17.1703,17.1406,17.1628,486600.0
2009-06-11 15:10:00,23.1,23.12,23.06,23.09,363500.0,17.1554,17.1703,17.1257,17.148,363500.0
2009-06-11 15:15:00,23.09,23.11,23.04,23.05,646800.0,17.148,17.1628,17.1109,17.1183,646800.0
2009-06-11 15:20:00,23.05,23.06,22.96,22.99,1542600.0,17.1183,17.1257,17.0514,17.0737,1542600.0
2009-06-11 15:25:00,23.0,23.0,22.91,22.91,1152800.0,17.0812,17.0812,17.0143,17.0143,1152800.0
2009-06-11 15:30:00,22.92,22.92,22.85,22.89,1209700.0,17.0217,17.0217,16.9698,16.9995,1209700.0
2009-06-11 15:35:00,22.88,22.94,22.86,22.93,1300900.0,16.992,17.0366,16.9772,17.0292,1300900.0
2009-06-11 15:40:00,22.93,22.96,22.9,22.91,1413000.0,17.0292,17.0514,17.0069,17.0143,1413000.0
2009-06-11 15:45:00,22.91,22.97,22.9,22.93,1082700.0,17.0143,17.0589,17.0069,17.0292,1082700.0
2009-06-11 15:50:00,22.92,22.95,22.87,22.88,1139200.0,17.0217,17.044,16.9846,16.992,1139200.0
2009-06-11 15:55:00,22.89,22.89,22.76,22.83,3312700.0,16.9995,16.9995,16.9029,16.9549,3312700.0
2009-06-12 09:30:00,22.9,22.95,22.85,22.92,2480400.0,17.0069,17.044,16.9698,17.0217,2480400.0
2009-06-12 09:35:00,22.92,22.97,22.89,22.96,1113700.0,17.0217,17.0589,16.9995,17.0514,1113700.0
2009-06-12 09:40:00,22.97,22.99,22.83,22.89,1199100.0,17.0589,17.0737,16.9549,16.9995,1199100.0
2009-06-12 09:45:00,22.9,22.93,22.86,22.9,1393000.0,17.0069,17.0292,16.9772,17.0069,1393000.0
2009-06-12 09:50:00,22.89,22.93,22.85,22.89,1160900.0,16.9995,17.0292,16.9698,16.9995,1160900.0
2009-06-12 09:55:00,22.89,22.9,22.83,22.85,1231500.0,16.9995,17.0069,16.9549,16.9698,1231500.0
2009-06-12 10:00:00,22.85,22.85,22.78,22.81,1762500.0,16.9698,16.9698,16.9178,16.94,1762500.0
2009-06-12 10:05:00,22.81,22.91,22.8,22.9,1215100.0,16.94,17.0143,16.9326,17.0069,1215100.0
2009-06-12 10:10:00,22.91,22.93,22.87,22.9,1170600.0,17.0143,17.0292,16.9846,17.0069,1170600.0
2009-06-12 10:15:00,22.9,22.96,22.88,22.9,824900.0,17.0069,17.0514,16.992,17.0069,824900.0
2009-06-12 10:20:00,22.89,22.97,22.89,22.95,577500.0,16.9995,17.0589,16.9995,17.044,577500.0
2009-06-12 10:25:00,22.95,22.95,22.85,22.85,677100.0,17.044,17.044,16.9698,16.9698,677100.0
2009-06-12 10:30:00,22.85,22.87,22.81,22.86,394900.0,16.9698,16.9846,16.94,16.9772,394900.0
2009-06-12 10:35:00,22.87,22.93,22.86,22.93,407800.0,16.9846,17.0292,16.9772,17.0292,407800.0
2009-06-12 10:40:00,22.93,22.99,22.92,22.98,575400.0,17.0292,17.0737,17.0217,17.0663,575400.0
2009-06-12 10:45:00,22.99,22.99,22.9,22.9,406800.0,17.0737,17.0737,17.0069,17.0069,406800.0
2009-06-12 10:50:00,22.91,22.94,22.9,22.92,243500.0,17.0143,17.0366,17.0069,17.0217,243500.0
2009-06-12 10:55:00,22.92,22.93,22.89,22.92,736100.0,17.0217,17.0292,16.9995,17.0217,736100.0
2009-06-12 11:00:00,22.93,22.95,22.9,22.92,942400.0,17.0292,17.044,17.0069,17.0217,942400.0
2009-06-12 11:05:00,22.93,22.96,22.92,22.95,347800.0,17.0292,17.0514,17.0217,17.044,347800.0
2009-06-12 11:10:00,22.96,22.97,22.93,22.93,249000.0,17.0514,17.0589,17.0292,17.0292,249000.0
2009-06-12 11:15:00,22.93,22.94,22.89,22.89,517000.0,17.0292,17.0366,16.9995,16.9995,517000.0
2009-06-12 11:20:00,22.89,22.92,22.85,22.87,319500.0,16.9995,17.0217,16.9698,16.9846,319500.0
2009-06-12 11:25:00,22.86,22.9,22.86,22.88,503400.0,16.9772,17.0069,16.9772,16.992,503400.0
2009-06-12 11:30:00,22.88,22.89,22.85,22.88,346000.0,16.992,16.9995,16.9698,16.992,346000.0
2009-06-12 11:35:00,22.89,22.9,22.82,22.83,311400.0,16.9995,17.0069,16.9475,16.9549,311400.0
2009-06-12 11:40:00,22.83,22.84,22.77,22.78,417900.0,16.9549,16.9623,16.9103,16.9178,417900.0
2009-06-12 11:45:00,22.79,22.8,22.74,22.77,813600.0,16.9252,16.9326,16.8881,16.9103,813600.0
2009-06-12 11:50:00,22.77,22.81,22.76,22.76,262500.0,16.9103,16.94,16.9029,16.9029,262500.0
2009-06-12 11:55:00,22.76,22.86,22.76,22.85,630300.0,16.9029,16.9772,16.9029,16.9698,630300.0
2009-06-12 12:00:00,22.86,22.87,22.84,22.84,114000.0,16.9772,16.9846,16.9623,16.9623,114000.0
2009-06-12 12:05:00,22.85,22.85,22.82,22.82,131300.0,16.9698,16.9698,16.9475,16.9475,131300.0
2009-06-12 12:10:00,22.82,22.85,22.82,22.85,97000.0,16.9475,16.9698,16.9475,16.9698,97000.0
2009-06-12 12:15:00,22.84,22.86,22.83,22.84,249500.0,16.9623,16.9772,16.9549,16.9623,249500.0
2009-06-12 12:20:00,22.84,22.84,22.79,22.81,241400.0,16.9623,16.9623,16.9252,16.94,241400.0
2009-06-12 12:25:00,22.81,22.85,22.81,22.85,217200.0,16.94,16.9698,16.94,16.9698,217200.0
2009-06-12 12:30:00,22.85,22.9,22.84,22.88,527600.0,16.9698,17.0069,16.9623,16.992,527600.0
2009-06-12 12:35:00,22.88,22.89,22.85,22.85,253600.0,16.992,16.9995,16.9698,16.9698,253600.0
2009-06-12 12:40:00,22.85,22.86,22.85,22.85,56600.0,16.9698,16.9772,16.9698,16.9698,56600.0
2009-06-12 12:45:00,22.86,22.92,22.85,22.92,288100.0,16.9772,17.0217,16.9698,17.0217,288100.0
2009-06-12 12:50:00,22.92,22.94,22.88,22.91,366200.0,17.0217,17.0366,16.992,17.0143,366200.0
2009-06-12 12:55:00,22.91,22.96,22.9,22.95,398300.0,17.0143,17.0514,17.0069,17.044,398300.0
2009-06-12 13:00:00,22.96,22.98,22.94,22.95,295900.0,17.0514,17.0663,17.0366,17.044,295900.0
2009-06-12 13:05:00,22.96,22.96,22.88,22.9,323800.0,17.0514,17.0514,16.992,17.0069,323800.0
2009-06-12 13:10:00,22.9,22.93,22.9,22.9,116400.0,17.0069,17.0292,17.0069,17.0069,116400.0
2009-06-12 13:15:00,22.91,22.94,22.89,22.91,258300.0,17.0143,17.0366,16.9995,17.0143,258300.0
2009-06-12 13:20:00,22.91,22.91,22.89,22.91,126700.0,17.0143,17.0143,16.9995,17.0143,126700.0
2009-06-12 13:25:00,22.9,22.91,22.89,22.89,87700.0,17.0069,17.0143,16.9995,16.9995,87700.0
2009-06-12 13:30:00,22.9,22.91,22.85,22.85,263400.0,17.0069,17.0143,16.9698,16.9698,263400.0
2009-06-12 13:35:00,22.85,22.89,22.84,22.88,619400.0,16.9698,16.9995,16.9623,16.992,619400.0
2009-06-12 13:40:00,22.89,22.9,22.88,22.89,211600.0,16.9995,17.0069,16.992,16.9995,211600.0
2009-06-12 13:45:00,22.89,22.94,22.88,22.94,316300.0,16.9995,17.0366,16.992,17.0366,316300.0
2009-06-12 13:50:00,22.94,22.96,22.93,22.94,338900.0,17.0366,17.0514,17.0292,17.0366,338900.0
2009-06-12 13:55:00,22.95,22.95,22.94,22.94,80200.0,17.044,17.044,17.0366,17.0366,80200.0
2009-06-12 14:00:00,22.94,22.95,22.92,22.93,213900.0,17.0366,17.044,17.0217,17.0292,213900.0
2009-06-12 14:05:00,22.92,22.95,22.92,22.94,212300.0,17.0217,17.044,17.0217,17.0366,212300.0
2009-06-12 14:10:00,22.94,22.95,22.93,22.95,303200.0,17.0366,17.044,17.0292,17.044,303200.0
2009-06-12 14:15:00,22.95,22.96,22.93,22.95,142900.0,17.044,17.0514,17.0292,17.044,142900.0
2009-06-12 14:20:00,22.96,23.02,22.95,23.01,957400.0,17.0514,17.096,17.044,17.0886,957400.0
2009-06-12 14:25:00,23.02,23.03,23.0,23.01,312500.0,17.096,17.1034,17.0812,17.0886,312500.0
2009-06-12 14:30:00,23.01,23.1,23.01,23.09,759200.0,17.0886,17.1554,17.0886,17.148,759200.0
2009-06-12 14:35:00,23.09,23.09,23.07,23.08,159000.0,17.148,17.148,17.1331,17.1406,159000.0
2009-06-12 14:40:00,23.08,23.24,23.07,23.24,1281100.0,17.1406,17.2594,17.1331,17.2594,1281100.0
2009-06-12 14:45:00,23.24,23.25,23.17,23.17,853800.0,17.2594,17.2668,17.2074,17.2074,853800.0
2009-06-12 14:50:00,23.18,23.23,23.16,23.2,543100.0,17.2148,17.252,17.2,17.2297,543100.0
2009-06-12 14:55:00,23.21,23.23,23.17,23.18,489800.0,17.2371,17.252,17.2074,17.2148,489800.0
2009-06-12 15:00:00,23.19,23.21,23.19,23.21,299700.0,17.2223,17.2371,17.2223,17.2371,299700.0
2009-06-12 15:05:00,23.2,23.24,23.2,23.24,594300.0,17.2297,17.2594,17.2297,17.2594,594300.0
2009-06-12 15:10:00,23.24,23.29,23.24,23.27,1156700.0,17.2594,17.2965,17.2594,17.2817,1156700.0
2009-06-12 15:15:00,23.27,23.29,23.25,23.26,458600.0,17.2817,17.2965,17.2668,17.2742,458600.0
2009-06-12 15:20:00,23.26,23.26,23.21,23.22,514900.0,17.2742,17.2742,17.2371,17.2445,514900.0
2009-06-12 15:25:00,23.21,23.28,23.21,23.26,904100.0,17.2371,17.2891,17.2371,17.2742,904100.0
2009-06-12 15:30:00,23.26,23.3,23.26,23.3,685000.0,17.2742,17.3039,17.2742,17.3039,685000.0
2009-06-12 15:35:00,23.29,23.3,23.2,23.22,1103800.0,17.2965,17.3039,17.2297,17.2445,1103800.0
2009-06-12 15:40:00,23.22,23.27,23.22,23.27,624300.0,17.2445,17.2817,17.2445,17.2817,624300.0
2009-06-12 15:45:00,23.26,23.27,23.2,23.23,990500.0,17.2742,17.2817,17.2297,17.252,990500.0
2009-06-12 15:50:00,23.23,23.27,23.22,23.24,1592100.0,17.252,17.2817,17.2445,17.2594,1592100.0
2009-06-12 15:55:00,23.24,23.38,23.23,23.34,2892400.0,17.2594,17.3634,17.252,17.3337,2892400.0
2009-06-15 09:30:00,23.24,23.3,23.19,23.26,1768100.0,17.2594,17.3039,17.2223,17.2742,1768100.0
2009-06-15 09:35:00,23.26,23.54,23.23,23.5,2074400.0,17.2742,17.4822,17.252,17.4525,2074400.0
2009-06-15 09:40:00,23.49,23.54,23.43,23.49,1283100.0,17.4451,17.4822,17.4005,17.4451,1283100.0
2009-06-15 09:45:00,23.49,23.5,23.3,23.34,1974500.0,17.4451,17.4525,17.3039,17.3337,1974500.0
2009-06-15 09:50:00,23.35,23.38,23.3,23.37,954500.0,17.3411,17.3634,17.3039,17.3559,954500.0
2009-06-15 09:55:00,23.36,23.42,23.35,23.37,1168500.0,17.3485,17.3931,17.3411,17.3559,1168500.0
2009-06-15 10:00:00,23.38,23.4,23.33,23.33,1147300.0,17.3634,17.3782,17.3262,17.3262,1147300.0
2009-06-15 10:05:00,23.33,23.41,23.33,23.41,542400.0,17.3262,17.3856,17.3262,17.3856,542400.0
2009-06-15 10:10:00,23.41,23.41,23.36,23.36,761700.0,17.3856,17.3856,17.3485,17.3485,761700.0
2009-06-15 10:15:00,23.36,23.38,23.3,23.33,946100.0,17.3485,17.3634,17.3039,17.3262,946100.0
2009-06-15 10:20:00,23.33,23.41,23.31,23.4,724100.0,17.3262,17.3856,17.3114,17.3782,724100.0
2009-06-15 10:25:00,23.4,23.4,23.34,23.35,637900.0,17.3782,17.3782,17.3337,17.3411,637900.0
2009-06-15 10:30:00,23.36,23.37,23.2,23.21,1510100.0,17.3485,17.3559,17.2297,17.2371,1510100.0
2009-06-15 10:35:00,23.22,23.28,23.18,23.2,1364100.0,17.2445,17.2891,17.2148,17.2297,1364100.0
2009-06-15 10:40:00,23.2,23.22,23.08,23.09,1170900.0,17.2297,17.2445,17.1406,17.148,1170900.0
2009-06-15 10:45:00,23.09,23.17,23.09,23.16,755600.0,17.148,17.2074,17.148,17.2,755600.0
2009-06-15 10:50:00,23.17,23.17,23.12,23.14,599400.0,17.2074,17.2074,17.1703,17.1851,599400.0
2009-06-15 10:55:00,23.14,23.15,23.05,23.06,967100.0,17.1851,17.1926,17.1183,17.1257,967100.0
2009-06-15 11:00:00,23.07,23.09,23.02,23.03,828600.0,17.1331,17.148,17.096,17.1034,828600.0
2009-06-15 11:05:00,23.03,23.07,23.02,23.07,713000.0,17.1034,17.1331,17.096,17.1331,713000.0
2009-06-15 11:10:00,23.06,23.13,23.05,23.11,625000.0,17.1257,17.1777,17.1183,17.1628,625000.0
2009-06-15 11:15:00,23.11,23.14,23.09,23.12,789200.0,17.1628,17.1851,17.148,17.1703,789200.0
2009-06-15 11:20:00,23.12,23.15,23.08,23.14,770200.0,17.1703,17.1926,17.1406,17.1851,770200.0
2009-06-15 11:25:00,23.14,23.22,23.14,23.21,904400.0,17.1851,17.2445,17.1851,17.2371,904400.0
2009-06-15 11:30:00,23.22,23.25,23.2,23.23,858700.0,17.2445,17.2668,17.2297,17.252,858700.0
2009-06-15 11:35:00,23.24,23.26,23.23,23.24,463800.0,17.2594,17.2742,17.252,17.2594,463800.0
2009-06-15 11:40:00,23.23,23.26,23.23,23.25,488500.0,17.252,17.2742,17.252,17.2668,488500.0
2009-06-15 11:45:00,23.25,23.28,23.25,23.26,445800.0,17.2668,17.2891,17.2668,17.2742,445800.0
2009-06-15 11:50:00,23.26,23.28,23.23,23.27,742600.0,17.2742,17.2891,17.252,17.2817,742600.0
2009-06-15 11:55:00,23.28,23.32,23.27,23.3,704700.0,17.2891,17.3188,17.2817,17.3039,704700.0
2009-06-15 12:00:00,23.3,23.32,23.29,23.3,465800.0,17.3039,17.3188,17.2965,17.3039,465800.0
2009-06-15 12:05:00,23.31,23.31,23.28,23.3,465600.0,17.3114,17.3114,17.2891,17.3039,465600.0
2009-06-15 12:10:00,23.3,23.31,23.26,23.28,323000.0,17.3039,17.3114,17.2742,17.2891,323000.0
2009-06-15 12:15:00,23.28,23.28,23.26,23.27,242300.0,17.2891,17.2891,17.2742,17.2817,242300.0
2009-06-15 12:20:00,23.27,23.31,23.27,23.3,307500.0,17.2817,17.3114,17.2817,17.3039,307500.0
2009-06-15 12:25:00,23.3,23.3,23.21,23.23,287200.0,17.3039,17.3039,17.2371,17.252,287200.0
2009-06-15 12:30:00,23.23,23.26,23.22,23.26,124500.0,17.252,17.2742,17.2445,17.2742,124500.0
2009-06-15 12:35:00,23.26,23.28,23.23,23.23,316000.0,17.2742,17.2891,17.252,17.252,316000.0
2009-06-15 12:40:00,23.24,23.24,23.2,23.21,233900.0,17.2594,17.2594,17.2297,17.2371,233900.0
2009-06-15 12:45:00,23.2,23.22,23.17,23.19,597600.0,17.2297,17.2445,17.2074,17.2223,597600.0
2009-06-15 12:50:00,23.19,23.21,23.17,23.2,253800.0,17.2223,17.2371,17.2074,17.2297,253800.0
2009-06-15 12:55:00,23.2,23.22,23.19,23.22,246700.0,17.2297,17.2445,17.2223,17.2445,246700.0
2009-06-15 13:00:00,23.21,23.22,23.19,23.21,525100.0,17.2371,17.2445,17.2223,17.2371,525100.0
2009-06-15 13:05:00,23.21,23.22,23.18,23.21,578000.0,17.2371,17.2445,17.2148,17.2371,578000.0
2009-06-15 13:10:00,23.22,23.26,23.21,23.25,262800.0,17.2445,17.2742,17.2371,17.2668,262800.0
2009-06-15 13:15:00,23.25,23.27,23.25,23.26,266300.0,17.2668,17.2817,17.2668,17.2742,266300.0
2009-06-15 13:20:00,23.25,23.26,23.25,23.26,185900.0,17.2668,17.2742,17.2668,17.2742,185900.0
2009-06-15 13:25:00,23.25,23.26,23.18,23.19,381500.0,17.2668,17.2742,17.2148,17.2223,381500.0
2009-06-15 13:30:00,23.19,23.19,23.11,23.13,721000.0,17.2223,17.2223,17.1628,17.1777,721000.0
2009-06-15 13:35:00,23.14,23.15,23.1,23.13,734700.0,17.1851,17.1926,17.1554,17.1777,734700.0
2009-06-15 13:40:00,23.13,23.14,23.06,23.1,742500.0,17.1777,17.1851,17.1257,17.1554,742500.0
2009-06-15 13:45:00,23.1,23.15,23.1,23.15,325100.0,17.1554,17.1926,17.1554,17.1926,325100.0
2009-06-15 13:50:00,23.15,23.16,23.14,23.15,169600.0,17.1926,17.2,17.1851,17.1926,169600.0
2009-06-15 13:55:00,23.16,23.17,23.08,23.09,533400.0,17.2,17.2074,17.1406,17.148,533400.0
2009-06-15 14:00:00,23.09,23.16,23.09,23.15,203600.0,17.148,17.2,17.148,17.1926,203600.0
2009-06-15 14:05:00,23.15,23.18,23.15,23.16,310800.0,17.1926,17.2148,17.1926,17.2,310800.0
2009-06-15 14:10:00,23.16,23.18,23.16,23.17,125200.0,17.2,17.2148,17.2,17.2074,125200.0
2009-06-15 14:15:00,23.17,23.18,23.15,23.16,681600.0,17.2074,17.2148,17.1926,17.2,681600.0
2009-06-15 14:20:00,23.17,23.17,23.14,23.16,430900.0,17.2074,17.2074,17.1851,17.2,430900.0
2009-06-15 14:25:00,23.16,23.23,23.15,23.21,480700.0,17.2,17.252,17.1926,17.2371,480700.0
2009-06-15 14:30:00,23.2,23.21,23.17,23.17,306100.0,17.2297,17.2371,17.2074,17.2074,306100.0
2009-06-15 14:35:00,23.17,23.18,23.04,23.11,1204000.0,17.2074,17.2148,17.1109,17.1628,1204000.0
2009-06-15 14:40:00,23.1,23.1,23.07,23.1,745700.0,17.1554,17.1554,17.1331,17.1554,745700.0
2009-06-15 14:45:00,23.09,23.13,23.09,23.13,160200.0,17.148,17.1777,17.148,17.1777,160200.0
2009-06-15 14:50:00,23.12,23.13,23.09,23.11,309900.0,17.1703,17.1777,17.148,17.1628,309900.0
2009-06-15 14:55:00,23.11,23.14,23.1,23.14,373400.0,17.1628,17.1851,17.1554,17.1851,373400.0
2009-06-15 15:00:00,23.15,23.17,23.11,23.16,939400.0,17.1926,17.2074,17.1628,17.2,939400.0
2009-06-15 15:05:00,23.15,23.24,23.15,23.23,645000.0,17.1926,17.2594,17.1926,17.252,645000.0
2009-06-15 15:10:00,23.23,23.28,23.23,23.28,882800.0,17.252,17.2891,17.252,17.2891,882800.0
2009-06-15 15:15:00,23.27,23.3,23.23,23.25,995900.0,17.2817,17.3039,17.252,17.2668,995900.0
2009-06-15 15:20:00,23.26,23.3,23.26,23.3,403000.0,17.2742,17.3039,17.2742,17.3039,403000.0
2009-06-15 15:25:00,23.3,23.33,23.28,23.31,795400.0,17.3039,17.3262,17.2891,17.3114,795400.0
2009-06-15 15:30:00,23.3,23.33,23.29,23.32,501100.0,17.3039,17.3262,17.2965,17.3188,501100.0
2009-06-15 15:35:00,23.32,23.4,23.31,23.38,1285000.0,17.3188,17.3782,17.3114,17.3634,1285000.0
2009-06-15 15:40:00,23.38,23.42,23.15,23.41,1928700.0,17.3634,17.3931,17.1926,17.3856,1928700.0
2009-06-15 15:45:00,23.42,23.46,23.4,23.44,1299900.0,17.3931,17.4228,17.3782,17.4079,1299900.0
2009-06-15 15:50:00,23.43,23.48,23.4,23.47,2330700.0,17.4005,17.4376,17.3782,17.4302,2330700.0
2009-06-15 15:55:00,23.46,23.48,23.4,23.44,3194700.0,17.4228,17.4376,17.3782,17.4079,3194700.0
2009-06-16 09:30:00,23.52,23.65,23.47,23.57,1976200.0,17.4673,17.5639,17.4302,17.5045,1976200.0
2009-06-16 09:35:00,23.57,23.63,23.51,23.62,1701500.0,17.5045,17.549,17.4599,17.5416,1701500.0
2009-06-16 09:40:00,23.63,23.73,23.6,23.69,1627800.0,17.549,17.6233,17.5267,17.5936,1627800.0
2009-06-16 09:45:00,23.69,23.87,23.68,23.87,2766900.0,17.5936,17.7273,17.5862,17.7273,2766900.0
2009-06-16 09:50:00,23.86,23.94,23.84,23.89,2924300.0,17.7198,17.7793,17.705,17.7421,2924300.0
2009-06-16 09:55:00,23.89,23.91,23.83,23.85,1911100.0,17.7421,17.757,17.6976,17.7124,1911100.0
2009-06-16 10:00:00,23.85,23.88,23.81,23.85,1890400.0,17.7124,17.7347,17.6827,17.7124,1890400.0
2009-06-16 10:05:00,23.85,23.91,23.84,23.9,1791500.0,17.7124,17.757,17.705,17.7495,1791500.0
2009-06-16 10:10:00,23.89,23.95,23.83,23.85,2199800.0,17.7421,17.7867,17.6976,17.7124,2199800.0
2009-06-16 10:15:00,23.87,23.9,23.82,23.83,2176000.0,17.7273,17.7495,17.6901,17.6976,2176000.0
2009-06-16 10:20:00,23.82,23.86,23.79,23.85,1466000.0,17.6901,17.7198,17.6679,17.7124,1466000.0
2009-06-16 10:25:00,23.84,23.89,23.83,23.86,1020600.0,17.705,17.7421,17.6976,17.7198,1020600.0
2009-06-16 10:30:00,23.87,23.94,23.85,23.89,1622700.0,17.7273,17.7793,17.7124,17.7421,1622700.0
2009-06-16 10:35:00,23.89,23.89,23.82,23.84,1037500.0,17.7421,17.7421,17.6901,17.705,1037500.0
2009-06-16 10:40:00,23.84,23.88,23.83,23.86,1218600.0,17.705,17.7347,17.6976,17.7198,1218600.0
2009-06-16 10:45:00,23.86,23.93,23.86,23.89,1703300.0,17.7198,17.7718,17.7198,17.7421,1703300.0
2009-06-16 10:50:00,23.89,23.94,23.87,23.9,1624300.0,17.7421,17.7793,17.7273,17.7495,1624300.0
2009-06-16 10:55:00,23.9,23.94,23.89,23.91,654500.0,17.7495,17.7793,17.7421,17.757,654500.0
2009-06-16 11:00:00,23.91,23.99,23.9,23.97,2165400.0,17.757,17.8164,17.7495,17.8015,2165400.0
2009-06-16 11:05:00,23.97,24.04,23.95,24.04,2147200.0,17.8015,17.8535,17.7867,17.8535,2147200.0
2009-06-16 11:10:00,24.04,24.08,24.0,24.05,1642500.0,17.8535,17.8832,17.8238,17.8609,1642500.0
2009-06-16 11:15:00,24.06,24.11,24.03,24.1,1946300.0,17.8684,17.9055,17.8461,17.8981,1946300.0
2009-06-16 11:20:00,24.1,24.1,24.04,24.04,1269700.0,17.8981,17.8981,17.8535,17.8535,1269700.0
2009-06-16 11:25:00,24.04,24.05,23.99,24.05,1982800.0,17.8535,17.8609,17.8164,17.8609,1982800.0
2009-06-16 11:30:00,24.05,24.1,24.0,24.0,1219100.0,17.8609,17.8981,17.8238,17.8238,1219100.0
2009-06-16 11:35:00,24.0,24.03,23.97,23.98,1127400.0,17.8238,17.8461,17.8015,17.809,1127400.0
2009-06-16 11:40:00,23.99,23.99,23.92,23.93,874100.0,17.8164,17.8164,17.7644,17.7718,874100.0
2009-06-16 11:45:00,23.93,23.94,23.89,23.9,1071700.0,17.7718,17.7793,17.7421,17.7495,1071700.0
2009-06-16 11:50:00,23.91,23.94,23.86,23.86,2036800.0,17.757,17.7793,17.7198,17.7198,2036800.0
2009-06-16 11:55:00,23.87,23.91,23.8,23.81,760700.0,17.7273,17.757,17.6753,17.6827,760700.0
2009-06-16 12:00:00,23.81,23.91,23.77,23.91,1980700.0,17.6827,17.757,17.653,17.757,1980700.0
2009-06-16 12:05:00,23.9,23.96,23.9,23.93,1386900.0,17.7495,17.7941,17.7495,17.7718,1386900.0
2009-06-16 12:10:00,23.93,23.96,23.87,23.88,860500.0,17.7718,17.7941,17.7273,17.7347,860500.0
2009-06-16 12:15:00,23.89,23.89,23.8,23.83,1098100.0,17.7421,17.7421,17.6753,17.6976,1098100.0
2009-06-16 12:20:00,23.83,23.86,23.78,23.8,754300.0,17.6976,17.7198,17.6604,17.6753,754300.0
2009-06-16 12:25:00,23.79,23.81,23.77,23.8,754700.0,17.6679,17.6827,17.653,17.6753,754700.0
2009-06-16 12:30:00,23.79,23.81,23.75,23.76,924600.0,17.6679,17.6827,17.6381,17.6456,924600.0
2009-06-16 12:35:00,23.75,23.77,23.74,23.75,783000.0,17.6381,17.653,17.6307,17.6381,783000.0
2009-06-16 12:40:00,23.75,23.77,23.71,23.76,778300.0,17.6381,17.653,17.6084,17.6456,778300.0
2009-06-16 12:45:00,23.76,23.76,23.71,23.74,1883200.0,17.6456,17.6456,17.6084,17.6307,1883200.0
2009-06-16 12:50:00,23.74,23.8,23.73,23.77,1277200.0,17.6307,17.6753,17.6233,17.653,1277200.0
2009-06-16 12:55:00,23.77,23.78,23.75,23.77,634000.0,17.653,17.6604,17.6381,17.653,634000.0
2009-06-16 13:00:00,23.77,23.8,23.73,23.8,1037300.0,17.653,17.6753,17.6233,17.6753,1037300.0
2009-06-16 13:05:00,23.79,23.84,23.78,23.83,642800.0,17.6679,17.705,17.6604,17.6976,642800.0
2009-06-16 13:10:00,23.83,23.84,23.79,23.81,442500.0,17.6976,17.705,17.6679,17.6827,442500.0
2009-06-16 13:15:00,23.81,23.81,23.74,23.75,439500.0,17.6827,17.6827,17.6307,17.6381,439500.0
2009-06-16 13:20:00,23.75,23.78,23.72,23.74,596000.0,17.6381,17.6604,17.6159,17.6307,596000.0
2009-06-16 13:25:00,23.74,23.77,23.69,23.73,1157300.0,17.6307,17.653,17.5936,17.6233,1157300.0
2009-06-16 13:30:00,23.73,23.74,23.68,23.72,620200.0,17.6233,17.6307,17.5862,17.6159,620200.0
2009-06-16 13:35:00,23.72,23.74,23.69,23.69,810200.0,17.6159,17.6307,17.5936,17.5936,810200.0
2009-06-16 13:40:00,23.69,23.73,23.64,23.72,1262900.0,17.5936,17.6233,17.5565,17.6159,1262900.0
2009-06-16 13:45:00,23.73,23.74,23.72,23.74,403100.0,17.6233,17.6307,17.6159,17.6307,403100.0
2009-06-16 13:50:00,23.73,23.74,23.7,23.7,603000.0,17.6233,17.6307,17.601,17.601,603000.0
2009-06-16 13:55:00,23.7,23.73,23.68,23.7,890300.0,17.601,17.6233,17.5862,17.601,890300.0
2009-06-16 14:00:00,23.7,23.7,23.58,23.6,1095900.0,17.601,17.601,17.5119,17.5267,1095900.0
2009-06-16 14:05:00,23.6,23.6,23.55,23.56,1333300.0,17.5267,17.5267,17.4896,17.497,1333300.0
2009-06-16 14:10:00,23.56,23.66,23.55,23.62,803500.0,17.497,17.5713,17.4896,17.5416,803500.0
2009-06-16 14:15:00,23.63,23.63,23.58,23.61,403500.0,17.549,17.549,17.5119,17.5342,403500.0
2009-06-16 14:20:00,23.62,23.65,23.6,23.63,525900.0,17.5416,17.5639,17.5267,17.549,525900.0
2009-06-16 14:25:00,23.63,23.63,23.53,23.55,839200.0,17.549,17.549,17.4748,17.4896,839200.0
2009-06-16 14:30:00,23.55,23.58,23.51,23.57,648000.0,17.4896,17.5119,17.4599,17.5045,648000.0
2009-06-16 14:35:00,23.56,23.64,23.53,23.63,1033600.0,17.497,17.5565,17.4748,17.549,1033600.0
2009-06-16 14:40:00,23.63,23.63,23.57,23.58,764000.0,17.549,17.549,17.5045,17.5119,764000.0
2009-06-16 14:45:00,23.58,23.63,23.57,23.61,441800.0,17.5119,17.549,17.5045,17.5342,441800.0
2009-06-16 14:50:00,23.61,23.63,23.59,23.63,360400.0,17.5342,17.549,17.5193,17.549,360400.0
2009-06-16 14:55:00,23.63,23.66,23.62,23.65,528000.0,17.549,17.5713,17.5416,17.5639,528000.0
2009-06-16 15:00:00,23.64,23.68,23.62,23.62,453100.0,17.5565,17.5862,17.5416,17.5416,453100.0
2009-06-16 15:05:00,23.63,23.66,23.58,23.59,822000.0,17.549,17.5713,17.5119,17.5193,822000.0
2009-06-16 15:10:00,23.59,23.6,23.55,23.58,605600.0,17.5193,17.5267,17.4896,17.5119,605600.0
2009-06-16 15:15:00,23.58,23.67,23.55,23.65,932500.0,17.5119,17.5787,17.4896,17.5639,932500.0
2009-06-16 15:20:00,23.65,23.66,23.61,23.63,422300.0,17.5639,17.5713,17.5342,17.549,422300.0
2009-06-16 15:25:00,23.62,23.64,23.56,23.63,1170300.0,17.5416,17.5565,17.497,17.549,1170300.0
2009-06-16 15:30:00,23.64,23.66,23.6,23.61,1183200.0,17.5565,17.5713,17.5267,17.5342,1183200.0
2009-06-16 15:35:00,23.62,23.69,23.59,23.68,910300.0,17.5416,17.5936,17.5193,17.5862,910300.0
2009-06-16 15:40:00,23.68,23.73,23.65,23.66,1393700.0,17.5862,17.6233,17.5639,17.5713,1393700.0
2009-06-16 15:45:00,23.66,23.72,23.62,23.64,1332500.0,17.5713,17.6159,17.5416,17.5565,1332500.0
2009-06-16 15:50:00,23.63,23.64,23.53,23.54,3504800.0,17.549,17.5565,17.4748,17.4822,3504800.0
2009-06-16 15:55:00,23.54,23.55,23.44,23.44,4341900.0,17.4822,17.4896,17.4079,17.4079,4341900.0
2009-06-17 09:30:00,23.52,23.57,23.31,23.36,3429700.0,17.4673,17.5045,17.3114,17.3485,3429700.0
2009-06-17 09:35:00,23.36,23.44,23.35,23.35,1471400.0,17.3485,17.4079,17.3411,17.3411,1471400.0
2009-06-17 09:40:00,23.35,23.37,23.26,23.32,1798900.0,17.3411,17.3559,17.2742,17.3188,1798900.0
2009-06-17 09:45:00,23.32,23.37,23.26,23.26,1651400.0,17.3188,17.3559,17.2742,17.2742,1651400.0
2009-06-17 09:50:00,23.26,23.34,23.25,23.32,2785500.0,17.2742,17.3337,17.2668,17.3188,2785500.0
2009-06-17 09:55:00,23.31,23.35,23.27,23.3,1652300.0,17.3114,17.3411,17.2817,17.3039,1652300.0
2009-06-17 10:00:00,23.29,23.31,23.27,23.31,1313000.0,17.2965,17.3114,17.2817,17.3114,1313000.0
2009-06-17 10:05:00,23.31,23.39,23.3,23.37,1899800.0,17.3114,17.3708,17.3039,17.3559,1899800.0
2009-06-17 10:10:00,23.37,23.37,23.29,23.31,1112700.0,17.3559,17.3559,17.2965,17.3114,1112700.0
2009-06-17 10:15:00,23.3,23.34,23.28,23.34,1060800.0,17.3039,17.3337,17.2891,17.3337,1060800.0
2009-06-17 10:20:00,23.34,23.35,23.3,23.3,1045100.0,17.3337,17.3411,17.3039,17.3039,1045100.0
2009-06-17 10:25:00,23.3,23.35,23.29,23.34,1720500.0,17.3039,17.3411,17.2965,17.3337,1720500.0
2009-06-17 10:30:00,23.34,23.35,23.28,23.32,1122400.0,17.3337,17.3411,17.2891,17.3188,1122400.0
2009-06-17 10:35:00,23.32,23.33,23.29,23.29,1031100.0,17.3188,17.3262,17.2965,17.2965,1031100.0
2009-06-17 10:40:00,23.29,23.29,23.22,23.23,1025000.0,17.2965,17.2965,17.2445,17.252,1025000.0
2009-06-17 10:45:00,23.23,23.27,23.17,23.26,1327700.0,17.252,17.2817,17.2074,17.2742,1327700.0
2009-06-17 10:50:00,23.27,23.29,23.22,23.28,837300.0,17.2817,17.2965,17.2445,17.2891,837300.0
2009-06-17 10:55:00,23.27,23.3,23.19,23.23,1304500.0,17.2817,17.3039,17.2223,17.252,1304500.0
2009-06-17 11:00:00,23.22,23.3,23.2,23.26,1400900.0,17.2445,17.3039,17.2297,17.2742,1400900.0
2009-06-17 11:05:00,23.26,23.3,23.25,23.3,991300.0,17.2742,17.3039,17.2668,17.3039,991300.0
2009-06-17 11:10:00,23.29,23.37,23.27,23.35,1153900.0,17.2965,17.3559,17.2817,17.3411,1153900.0
2009-06-17 11:15:00,23.35,23.43,23.35,23.42,797600.0,17.3411,17.4005,17.3411,17.3931,797600.0
2009-06-17 11:20:00,23.43,23.45,23.42,23.44,526600.0,17.4005,17.4153,17.3931,17.4079,526600.0
2009-06-17 11:25:00,23.44,23.46,23.41,23.41,683500.0,17.4079,17.4228,17.3856,17.3856,683500.0
2009-06-17 11:30:00,23.42,23.42,23.37,23.37,856200.0,17.3931,17.3931,17.3559,17.3559,856200.0
2009-06-17 11:35:00,23.37,23.38,23.33,23.33,337800.0,17.3559,17.3634,17.3262,17.3262,337800.0
2009-06-17 11:40:00,23.33,23.41,23.33,23.4,560500.0,17.3262,17.3856,17.3262,17.3782,560500.0
2009-06-17 11:45:00,23.41,23.45,23.38,23.44,621600.0,17.3856,17.4153,17.3634,17.4079,621600.0
2009-06-17 11:50:00,23.44,23.45,23.39,23.4,496600.0,17.4079,17.4153,17.3708,17.3782,496600.0
2009-06-17 11:55:00,23.4,23.44,23.39,23.42,814200.0,17.3782,17.4079,17.3708,17.3931,814200.0
2009-06-17 12:00:00,23.43,23.45,23.42,23.43,292900.0,17.4005,17.4153,17.3931,17.4005,292900.0
2009-06-17 12:05:00,23.42,23.46,23.39,23.45,1440100.0,17.3931,17.4228,17.3708,17.4153,1440100.0
2009-06-17 12:10:00,23.46,23.48,23.44,23.46,853400.0,17.4228,17.4376,17.4079,17.4228,853400.0
2009-06-17 12:15:00,23.46,23.51,23.45,23.49,519300.0,17.4228,17.4599,17.4153,17.4451,519300.0
2009-06-17 12:20:00,23.5,23.53,23.45,23.52,1251000.0,17.4525,17.4748,17.4153,17.4673,1251000.0
2009-06-17 12:25:00,23.51,23.54,23.44,23.45,536400.0,17.4599,17.4822,17.4079,17.4153,536400.0
2009-06-17 12:30:00,23.45,23.47,23.43,23.45,1030800.0,17.4153,17.4302,17.4005,17.4153,1030800.0
2009-06-17 12:35:00,23.45,23.48,23.45,23.47,229600.0,17.4153,17.4376,17.4153,17.4302,229600.0
2009-06-17 12:40:00,23.48,23.5,23.46,23.5,481400.0,17.4376,17.4525,17.4228,17.4525,481400.0
2009-06-17 12:45:00,23.49,23.51,23.48,23.5,665200.0,17.4451,17.4599,17.4376,17.4525,665200.0
2009-06-17 12:50:00,23.5,23.5,23.47,23.47,295500.0,17.4525,17.4525,17.4302,17.4302,295500.0
2009-06-17 12:55:00,23.47,23.53,23.47,23.51,721000.0,17.4302,17.4748,17.4302,17.4599,721000.0
2009-06-17 13:00:00,23.5,23.54,23.5,23.53,446300.0,17.4525,17.4822,17.4525,17.4748,446300.0
2009-06-17 13:05:00,23.53,23.54,23.5,23.52,293100.0,17.4748,17.4822,17.4525,17.4673,293100.0
2009-06-17 13:10:00,23.51,23.62,23.51,23.61,1251500.0,17.4599,17.5416,17.4599,17.5342,1251500.0
2009-06-17 13:15:00,23.6,23.66,23.59,23.63,1060900.0,17.5267,17.5713,17.5193,17.549,1060900.0
2009-06-17 13:20:00,23.63,23.68,23.61,23.67,1154700.0,17.549,17.5862,17.5342,17.5787,1154700.0
2009-06-17 13:25:00,23.68,23.7,23.65,23.7,644200.0,17.5862,17.601,17.5639,17.601,644200.0
2009-06-17 13:30:00,23.7,23.71,23.67,23.71,557400.0,17.601,17.6084,17.5787,17.6084,557400.0
2009-06-17 13:35:00,23.71,23.73,23.7,23.71,885500.0,17.6084,17.6233,17.601,17.6084,885500.0
2009-06-17 13:40:00,23.71,23.78,23.7,23.78,1408000.0,17.6084,17.6604,17.601,17.6604,1408000.0
2009-06-17 13:45:00,23.78,23.82,23.74,23.74,1439900.0,17.6604,17.6901,17.6307,17.6307,1439900.0
2009-06-17 13:50:00,23.75,23.76,23.69,23.7,806100.0,17.6381,17.6456,17.5936,17.601,806100.0
2009-06-17 13:55:00,23.71,23.78,23.7,23.72,1110600.0,17.6084,17.6604,17.601,17.6159,1110600.0
2009-06-17 14:00:00,23.72,23.8,23.71,23.79,921000.0,17.6159,17.6753,17.6084,17.6679,921000.0
2009-06-17 14:05:00,23.79,23.82,23.74,23.75,1052600.0,17.6679,17.6901,17.6307,17.6381,1052600.0
2009-06-17 14:10:00,23.75,23.77,23.72,23.73,1033300.0,17.6381,17.653,17.6159,17.6233,1033300.0
2009-06-17 14:15:00,23.72,23.74,23.71,23.71,332500.0,17.6159,17.6307,17.6084,17.6084,332500.0
2009-06-17 14:20:00,23.71,23.75,23.68,23.75,768000.0,17.6084,17.6381,17.5862,17.6381,768000.0
2009-06-17 14:25:00,23.75,23.77,23.74,23.76,596200.0,17.6381,17.653,17.6307,17.6456,596200.0
2009-06-17 14:30:00,23.77,23.77,23.69,23.73,637000.0,17.653,17.653,17.5936,17.6233,637000.0
2009-06-17 14:35:00,23.72,23.75,23.69,23.69,645600.0,17.6159,17.6381,17.5936,17.5936,645600.0
2009-06-17 14:40:00,23.68,23.72,23.66,23.68,548400.0,17.5862,17.6159,17.5713,17.5862,548400.0
2009-06-17 14:45:00,23.69,23.69,23.6,23.61,1047200.0,17.5936,17.5936,17.5267,17.5342,1047200.0
2009-06-17 14:50:00,23.61,23.66,23.61,23.64,549100.0,17.5342,17.5713,17.5342,17.5565,549100.0
2009-06-17 14:55:00,23.65,23.7,23.64,23.7,622800.0,17.5639,17.601,17.5565,17.601,622800.0
2009-06-17 15:00:00,23.7,23.77,23.69,23.77,998300.0,17.601,17.653,17.5936,17.653,998300.0
2009-06-17 15:05:00,23.76,23.77,23.67,23.71,1173700.0,17.6456,17.653,17.5787,17.6084,1173700.0
2009-06-17 15:10:00,23.71,23.75,23.68,23.75,518600.0,17.6084,17.6381,17.5862,17.6381,518600.0
2009-06-17 15:15:00,23.75,23.76,23.71,23.76,854300.0,17.6381,17.6456,17.6084,17.6456,854300.0
2009-06-17 15:20:00,23.75,23.79,23.75,23.76,801600.0,17.6381,17.6679,17.6381,17.6456,801600.0
2009-06-17 15:25:00,23.76,23.77,23.62,23.63,1572100.0,17.6456,17.653,17.5416,17.549,1572100.0
2009-06-17 15:30:00,23.62,23.69,23.6,23.62,1079700.0,17.5416,17.5936,17.5267,17.5416,1079700.0
2009-06-17 15:35:00,23.62,23.64,23.6,23.64,948800.0,17.5416,17.5565,17.5267,17.5565,948800.0
2009-06-17 15:40:00,23.64,23.75,23.6,23.74,1227900.0,17.5565,17.6381,17.5267,17.6307,1227900.0
2009-06-17 15:45:00,23.73,23.77,23.69,23.76,1381100.0,17.6233,17.653,17.5936,17.6456,1381100.0
2009-06-17 15:50:00,23.76,23.77,23.65,23.71,1639600.0,17.6456,17.653,17.5639,17.6084,1639600.0
2009-06-17 15:55:00,23.71,23.77,23.65,23.67,3650200.0,17.6084,17.653,17.5639,17.5787,3650200.0
2009-06-18 09:30:00,23.62,23.65,23.5,23.52,1365500.0,17.5416,17.5639,17.4525,17.4673,1365500.0
2009-06-18 09:35:00,23.53,23.57,23.44,23.45,1365600.0,17.4748,17.5045,17.4079,17.4153,1365600.0
2009-06-18 09:40:00,23.45,23.48,23.41,23.44,1291200.0,17.4153,17.4376,17.3856,17.4079,1291200.0
2009-06-18 09:45:00,23.43,23.47,23.41,23.46,850000.0,17.4005,17.4302,17.3856,17.4228,850000.0
2009-06-18 09:50:00,23.47,23.49,23.38,23.41,789300.0,17.4302,17.4451,17.3634,17.3856,789300.0
2009-06-18 09:55:00,23.41,23.45,23.34,23.42,1240000.0,17.3856,17.4153,17.3337,17.3931,1240000.0
2009-06-18 10:00:00,23.42,23.6,23.41,23.59,1755900.0,17.3931,17.5267,17.3856,17.5193,1755900.0
2009-06-18 10:05:00,23.6,23.67,23.59,23.65,1541700.0,17.5267,17.5787,17.5193,17.5639,1541700.0
2009-06-18 10:10:00,23.66,23.69,23.57,23.62,1503700.0,17.5713,17.5936,17.5045,17.5416,1503700.0
2009-06-18 10:15:00,23.61,23.66,23.49,23.49,1002300.0,17.5342,17.5713,17.4451,17.4451,1002300.0
2009-06-18 10:20:00,23.5,23.51,23.43,23.47,1335300.0,17.4525,17.4599,17.4005,17.4302,1335300.0
2009-06-18 10:25:00,23.47,23.5,23.45,23.49,777500.0,17.4302,17.4525,17.4153,17.4451,777500.0
2009-06-18 10:30:00,23.49,23.51,23.47,23.48,852700.0,17.4451,17.4599,17.4302,17.4376,852700.0
2009-06-18 10:35:00,23.48,23.48,23.45,23.48,467600.0,17.4376,17.4376,17.4153,17.4376,467600.0
2009-06-18 10:40:00,23.48,23.48,23.37,23.42,1698200.0,17.4376,17.4376,17.3559,17.3931,1698200.0
2009-06-18 10:45:00,23.41,23.43,23.38,23.38,1052000.0,17.3856,17.4005,17.3634,17.3634,1052000.0
2009-06-18 10:50:00,23.37,23.37,23.34,23.36,1028600.0,17.3559,17.3559,17.3337,17.3485,1028600.0
2009-06-18 10:55:00,23.36,23.41,23.35,23.38,716000.0,17.3485,17.3856,17.3411,17.3634,716000.0
2009-06-18 11:00:00,23.39,23.42,23.36,23.4,573800.0,17.3708,17.3931,17.3485,17.3782,573800.0
2009-06-18 11:05:00,23.4,23.42,23.39,23.39,596400.0,17.3782,17.3931,17.3708,17.3708,596400.0
2009-06-18 11:10:00,23.39,23.43,23.38,23.4,1117200.0,17.3708,17.4005,17.3634,17.3782,1117200.0
2009-06-18 11:15:00,23.4,23.41,23.38,23.4,602100.0,17.3782,17.3856,17.3634,17.3782,602100.0
2009-06-18 11:20:00,23.39,23.4,23.36,23.38,630700.0,17.3708,17.3782,17.3485,17.3634,630700.0
2009-06-18 11:25:00,23.38,23.4,23.34,23.35,710800.0,17.3634,17.3782,17.3337,17.3411,710800.0
2009-06-18 11:30:00,23.35,23.37,23.34,23.35,607300.0,17.3411,17.3559,17.3337,17.3411,607300.0
2009-06-18 11:35:00,23.35,23.36,23.33,23.34,561200.0,17.3411,17.3485,17.3262,17.3337,561200.0
2009-06-18 11:40:00,23.34,23.35,23.32,23.32,412800.0,17.3337,17.3411,17.3188,17.3188,412800.0
2009-06-18 11:45:00,23.33,23.33,23.3,23.3,557600.0,17.3262,17.3262,17.3039,17.3039,557600.0
2009-06-18 11:50:00,23.31,23.32,23.3,23.32,354300.0,17.3114,17.3188,17.3039,17.3188,354300.0
2009-06-18 11:55:00,23.32,23.36,23.32,23.35,558000.0,17.3188,17.3485,17.3188,17.3411,558000.0
2009-06-18 12:00:00,23.35,23.36,23.33,23.36,683400.0,17.3411,17.3485,17.3262,17.3485,683400.0
2009-06-18 12:05:00,23.35,23.36,23.35,23.36,207400.0,17.3411,17.3485,17.3411,17.3485,207400.0
2009-06-18 12:10:00,23.36,23.37,23.35,23.36,161300.0,17.3485,17.3559,17.3411,17.3485,161300.0
2009-06-18 12:15:00,23.37,23.41,23.36,23.4,281100.0,17.3559,17.3856,17.3485,17.3782,281100.0
2009-06-18 12:20:00,23.4,23.41,23.35,23.36,351200.0,17.3782,17.3856,17.3411,17.3485,351200.0
2009-06-18 12:25:00,23.36,23.43,23.35,23.42,424500.0,17.3485,17.4005,17.3411,17.3931,424500.0
2009-06-18 12:30:00,23.43,23.46,23.42,23.45,333000.0,17.4005,17.4228,17.3931,17.4153,333000.0
2009-06-18 12:35:00,23.45,23.46,23.43,23.44,146200.0,17.4153,17.4228,17.4005,17.4079,146200.0
2009-06-18 12:40:00,23.43,23.44,23.42,23.42,153200.0,17.4005,17.4079,17.3931,17.3931,153200.0
2009-06-18 12:45:00,23.42,23.53,23.42,23.53,605700.0,17.3931,17.4748,17.3931,17.4748,605700.0
2009-06-18 12:50:00,23.52,23.55,23.51,23.53,368300.0,17.4673,17.4896,17.4599,17.4748,368300.0
2009-06-18 12:55:00,23.53,23.55,23.51,23.54,321300.0,17.4748,17.4896,17.4599,17.4822,321300.0
2009-06-18 13:00:00,23.55,23.56,23.5,23.52,468900.0,17.4896,17.497,17.4525,17.4673,468900.0
2009-06-18 13:05:00,23.52,23.57,23.52,23.55,339600.0,17.4673,17.5045,17.4673,17.4896,339600.0
2009-06-18 13:10:00,23.55,23.55,23.53,23.53,274300.0,17.4896,17.4896,17.4748,17.4748,274300.0
2009-06-18 13:15:00,23.54,23.54,23.49,23.51,589900.0,17.4822,17.4822,17.4451,17.4599,589900.0
2009-06-18 13:20:00,23.52,23.52,23.49,23.52,160000.0,17.4673,17.4673,17.4451,17.4673,160000.0
2009-06-18 13:25:00,23.51,23.53,23.5,23.53,176700.0,17.4599,17.4748,17.4525,17.4748,176700.0
2009-06-18 13:30:00,23.53,23.53,23.52,23.53,140500.0,17.4748,17.4748,17.4673,17.4748,140500.0
2009-06-18 13:35:00,23.53,23.53,23.45,23.45,529900.0,17.4748,17.4748,17.4153,17.4153,529900.0
2009-06-18 13:40:00,23.45,23.5,23.44,23.49,301700.0,17.4153,17.4525,17.4079,17.4451,301700.0
2009-06-18 13:45:00,23.49,23.55,23.48,23.55,534900.0,17.4451,17.4896,17.4376,17.4896,534900.0
2009-06-18 13:50:00,23.54,23.54,23.51,23.52,257400.0,17.4822,17.4822,17.4599,17.4673,257400.0
2009-06-18 13:55:00,23.52,23.52,23.44,23.45,334700.0,17.4673,17.4673,17.4079,17.4153,334700.0
2009-06-18 14:00:00,23.45,23.45,23.4,23.43,376200.0,17.4153,17.4153,17.3782,17.4005,376200.0
2009-06-18 14:05:00,23.43,23.48,23.41,23.44,558800.0,17.4005,17.4376,17.3856,17.4079,558800.0
2009-06-18 14:10:00,23.43,23.46,23.42,23.46,563700.0,17.4005,17.4228,17.3931,17.4228,563700.0
2009-06-18 14:15:00,23.45,23.49,23.44,23.49,294700.0,17.4153,17.4451,17.4079,17.4451,294700.0
2009-06-18 14:20:00,23.49,23.5,23.42,23.47,704400.0,17.4451,17.4525,17.3931,17.4302,704400.0
2009-06-18 14:25:00,23.47,23.47,23.43,23.46,407600.0,17.4302,17.4302,17.4005,17.4228,407600.0
2009-06-18 14:30:00,23.46,23.49,23.44,23.47,574400.0,17.4228,17.4451,17.4079,17.4302,574400.0
2009-06-18 14:35:00,23.47,23.49,23.44,23.45,429500.0,17.4302,17.4451,17.4079,17.4153,429500.0
2009-06-18 14:40:00,23.45,23.5,23.45,23.48,342600.0,17.4153,17.4525,17.4153,17.4376,342600.0
2009-06-18 14:45:00,23.48,23.52,23.47,23.51,259600.0,17.4376,17.4673,17.4302,17.4599,259600.0
2009-06-18 14:50:00,23.52,23.56,23.5,23.51,545300.0,17.4673,17.497,17.4525,17.4599,545300.0
2009-06-18 14:55:00,23.5,23.52,23.49,23.52,328800.0,17.4525,17.4673,17.4451,17.4673,328800.0
2009-06-18 15:00:00,23.51,23.53,23.47,23.48,254600.0,17.4599,17.4748,17.4302,17.4376,254600.0
2009-06-18 15:05:00,23.47,23.54,23.47,23.5,596200.0,17.4302,17.4822,17.4302,17.4525,596200.0
2009-06-18 15:10:00,23.51,23.55,23.49,23.54,551900.0,17.4599,17.4896,17.4451,17.4822,551900.0
2009-06-18 15:15:00,23.54,23.63,23.54,23.62,1230500.0,17.4822,17.549,17.4822,17.5416,1230500.0
2009-06-18 15:20:00,23.63,23.65,23.58,23.58,1299300.0,17.549,17.5639,17.5119,17.5119,1299300.0
2009-06-18 15:25:00,23.58,23.58,23.54,23.56,972500.0,17.5119,17.5119,17.4822,17.497,972500.0
2009-06-18 15:30:00,23.56,23.58,23.55,23.56,676600.0,17.497,17.5119,17.4896,17.497,676600.0
2009-06-18 15:35:00,23.56,23.57,23.53,23.53,1988100.0,17.497,17.5045,17.4748,17.4748,1988100.0
2009-06-18 15:40:00,23.53,23.61,23.53,23.58,989800.0,17.4748,17.5342,17.4748,17.5119,989800.0
2009-06-18 15:45:00,23.58,23.64,23.55,23.55,1294000.0,17.5119,17.5565,17.4896,17.4896,1294000.0
2009-06-18 15:50:00,23.55,23.57,23.5,23.57,1302600.0,17.4896,17.5045,17.4525,17.5045,1302600.0
2009-06-18 15:55:00,23.58,23.59,23.48,23.5,2252500.0,17.5119,17.5193,17.4376,17.4525,2252500.0
2009-06-19 09:30:00,24.05,24.09,23.75,24.09,22686700.0,17.8609,17.8906,17.6381,17.8906,22686700.0
2009-06-19 09:35:00,24.09,24.23,24.08,24.16,4084500.0,17.8906,17.9946,17.8832,17.9426,4084500.0
2009-06-19 09:40:00,24.15,24.34,24.14,24.29,3347900.0,17.9352,18.0763,17.9278,18.0392,3347900.0
2009-06-19 09:45:00,24.29,24.29,24.18,24.19,2284400.0,18.0392,18.0392,17.9575,17.9649,2284400.0
2009-06-19 09:50:00,24.19,24.24,24.15,24.16,1765400.0,17.9649,18.002,17.9352,17.9426,1765400.0
2009-06-19 09:55:00,24.17,24.22,24.16,24.18,2521500.0,17.9501,17.9872,17.9426,17.9575,2521500.0
2009-06-19 10:00:00,24.19,24.25,24.18,24.23,1813500.0,17.9649,18.0095,17.9575,17.9946,1813500.0
2009-06-19 10:05:00,24.24,24.24,24.19,24.23,958800.0,18.002,18.002,17.9649,17.9946,958800.0
2009-06-19 10:10:00,24.23,24.25,24.16,24.16,1448000.0,17.9946,18.0095,17.9426,17.9426,1448000.0
2009-06-19 10:15:00,24.16,24.21,24.13,24.21,1150100.0,17.9426,17.9798,17.9204,17.9798,1150100.0
2009-06-19 10:20:00,24.21,24.25,24.18,24.21,2045200.0,17.9798,18.0095,17.9575,17.9798,2045200.0
2009-06-19 10:25:00,24.2,24.27,24.19,24.25,979700.0,17.9723,18.0243,17.9649,18.0095,979700.0
2009-06-19 10:30:00,24.25,24.29,24.24,24.29,1168900.0,18.0095,18.0392,18.002,18.0392,1168900.0
2009-06-19 10:35:00,24.28,24.3,24.24,24.26,2500400.0,18.0318,18.0466,18.002,18.0169,2500400.0
2009-06-19 10:40:00,24.25,24.25,24.21,24.25,976900.0,18.0095,18.0095,17.9798,18.0095,976900.0
2009-06-19 10:45:00,24.24,24.29,24.2,24.29,1477500.0,18.002,18.0392,17.9723,18.0392,1477500.0
2009-06-19 10:50:00,24.29,24.3,24.27,24.29,944500.0,18.0392,18.0466,18.0243,18.0392,944500.0
2009-06-19 10:55:00,24.29,24.31,24.28,24.3,1075100.0,18.0392,18.054,18.0318,18.0466,1075100.0
2009-06-19 11:00:00,24.29,24.32,24.29,24.32,1743500.0,18.0392,18.0615,18.0392,18.0615,1743500.0
2009-06-19 11:05:00,24.31,24.32,24.21,24.21,991200.0,18.054,18.0615,17.9798,17.9798,991200.0
2009-06-19 11:10:00,24.21,24.24,24.17,24.23,1095700.0,17.9798,18.002,17.9501,17.9946,1095700.0
2009-06-19 11:15:00,24.24,24.25,24.22,24.24,545000.0,18.002,18.0095,17.9872,18.002,545000.0
2009-06-19 11:20:00,24.23,24.25,24.22,24.22,707400.0,17.9946,18.0095,17.9872,17.9872,707400.0
2009-06-19 11:25:00,24.22,24.24,24.17,24.17,895700.0,17.9872,18.002,17.9501,17.9501,895700.0
2009-06-19 11:30:00,24.18,24.18,24.14,24.16,1272400.0,17.9575,17.9575,17.9278,17.9426,1272400.0
2009-06-19 11:35:00,24.16,24.18,24.15,24.15,972600.0,17.9426,17.9575,17.9352,17.9352,972600.0
2009-06-19 11:40:00,24.15,24.19,24.15,24.16,637200.0,17.9352,17.9649,17.9352,17.9426,637200.0
2009-06-19 11:45:00,24.16,24.16,24.14,24.15,404700.0,17.9426,17.9426,17.9278,17.9352,404700.0
2009-06-19 11:50:00,24.14,24.15,24.13,24.13,585300.0,17.9278,17.9352,17.9204,17.9204,585300.0
2009-06-19 11:55:00,24.13,24.15,24.13,24.15,508100.0,17.9204,17.9352,17.9204,17.9352,508100.0
2009-06-19 12:00:00,24.15,24.19,24.14,24.18,435200.0,17.9352,17.9649,17.9278,17.9575,435200.0
2009-06-19 12:05:00,24.19,24.19,24.13,24.13,582600.0,17.9649,17.9649,17.9204,17.9204,582600.0
2009-06-19 12:10:00,24.13,24.16,24.11,24.13,1142000.0,17.9204,17.9426,17.9055,17.9204,1142000.0
2009-06-19 12:15:00,24.13,24.13,24.11,24.12,494900.0,17.9204,17.9204,17.9055,17.9129,494900.0
2009-06-19 12:20:00,24.11,24.12,24.02,24.04,1062800.0,17.9055,17.9129,17.8387,17.8535,1062800.0
2009-06-19 12:25:00,24.04,24.07,24.02,24.05,748900.0,17.8535,17.8758,17.8387,17.8609,748900.0
2009-06-19 12:30:00,24.05,24.07,24.04,24.05,351900.0,17.8609,17.8758,17.8535,17.8609,351900.0
2009-06-19 12:35:00,24.06,24.06,24.0,24.02,1077400.0,17.8684,17.8684,17.8238,17.8387,1077400.0
2009-06-19 12:40:00,24.03,24.07,24.01,24.01,1104800.0,17.8461,17.8758,17.8312,17.8312,1104800.0
2009-06-19 12:45:00,24.02,24.03,24.01,24.02,302100.0,17.8387,17.8461,17.8312,17.8387,302100.0
2009-06-19 12:50:00,24.03,24.09,24.02,24.09,682400.0,17.8461,17.8906,17.8387,17.8906,682400.0
2009-06-19 12:55:00,24.08,24.11,24.06,24.09,876600.0,17.8832,17.9055,17.8684,17.8906,876600.0
2009-06-19 13:00:00,24.1,24.14,24.09,24.1,1122100.0,17.8981,17.9278,17.8906,17.8981,1122100.0
2009-06-19 13:05:00,24.1,24.11,24.07,24.1,481300.0,17.8981,17.9055,17.8758,17.8981,481300.0
2009-06-19 13:10:00,24.09,24.16,24.09,24.11,880600.0,17.8906,17.9426,17.8906,17.9055,880600.0
2009-06-19 13:15:00,24.12,24.12,24.1,24.12,227400.0,17.9129,17.9129,17.8981,17.9129,227400.0
2009-06-19 13:20:00,24.11,24.12,24.08,24.08,237500.0,17.9055,17.9129,17.8832,17.8832,237500.0
2009-06-19 13:25:00,24.08,24.09,24.03,24.04,453800.0,17.8832,17.8906,17.8461,17.8535,453800.0
2009-06-19 13:30:00,24.04,24.12,23.95,24.12,629400.0,17.8535,17.9129,17.7867,17.9129,629400.0
2009-06-19 13:35:00,24.12,24.18,24.11,24.16,823200.0,17.9129,17.9575,17.9055,17.9426,823200.0
2009-06-19 13:40:00,24.16,24.18,24.16,24.17,247700.0,17.9426,17.9575,17.9426,17.9501,247700.0
2009-06-19 13:45:00,24.16,24.17,24.13,24.15,391000.0,17.9426,17.9501,17.9204,17.9352,391000.0
2009-06-19 13:50:00,24.16,24.2,24.14,24.19,503300.0,17.9426,17.9723,17.9278,17.9649,503300.0
2009-06-19 13:55:00,24.19,24.21,24.13,24.15,1013400.0,17.9649,17.9798,17.9204,17.9352,1013400.0
2009-06-19 14:00:00,24.15,24.18,24.15,24.16,247700.0,17.9352,17.9575,17.9352,17.9426,247700.0
2009-06-19 14:05:00,24.17,24.17,24.14,24.17,849100.0,17.9501,17.9501,17.9278,17.9501,849100.0
2009-06-19 14:10:00,24.17,24.17,24.11,24.11,909600.0,17.9501,17.9501,17.9055,17.9055,909600.0
2009-06-19 14:15:00,24.11,24.13,24.07,24.1,1141700.0,17.9055,17.9204,17.8758,17.8981,1141700.0
2009-06-19 14:20:00,24.1,24.12,24.07,24.09,815300.0,17.8981,17.9129,17.8758,17.8906,815300.0
2009-06-19 14:25:00,24.09,24.13,24.09,24.1,467700.0,17.8906,17.9204,17.8906,17.8981,467700.0
2009-06-19 14:30:00,24.11,24.19,24.1,24.17,1118800.0,17.9055,17.9649,17.8981,17.9501,1118800.0
2009-06-19 14:35:00,24.16,24.17,24.09,24.11,522700.0,17.9426,17.9501,17.8906,17.9055,522700.0
2009-06-19 14:40:00,24.11,24.15,24.08,24.11,701600.0,17.9055,17.9352,17.8832,17.9055,701600.0
2009-06-19 14:45:00,24.13,24.13,24.07,24.09,285100.0,17.9204,17.9204,17.8758,17.8906,285100.0
2009-06-19 14:50:00,24.08,24.12,24.07,24.11,483300.0,17.8832,17.9129,17.8758,17.9055,483300.0
2009-06-19 14:55:00,24.12,24.14,24.11,24.12,283700.0,17.9129,17.9278,17.9055,17.9129,283700.0
2009-06-19 15:00:00,24.11,24.19,24.1,24.18,877600.0,17.9055,17.9649,17.8981,17.9575,877600.0
2009-06-19 15:05:00,24.17,24.2,24.12,24.15,743900.0,17.9501,17.9723,17.9129,17.9352,743900.0
2009-06-19 15:10:00,24.16,24.23,24.16,24.17,921300.0,17.9426,17.9946,17.9426,17.9501,921300.0
2009-06-19 15:15:00,24.17,24.2,24.13,24.2,643700.0,17.9501,17.9723,17.9204,17.9723,643700.0
2009-06-19 15:20:00,24.2,24.24,24.18,24.19,859700.0,17.9723,18.002,17.9575,17.9649,859700.0
2009-06-19 15:25:00,24.19,24.25,24.17,24.25,888300.0,17.9649,18.0095,17.9501,18.0095,888300.0
2009-06-19 15:30:00,24.24,24.28,24.21,24.26,1177200.0,18.002,18.0318,17.9798,18.0169,1177200.0
2009-06-19 15:35:00,24.26,24.26,24.17,24.18,800000.0,18.0169,18.0169,17.9501,17.9575,800000.0
2009-06-19 15:40:00,24.18,24.18,24.12,24.15,1544500.0,17.9575,17.9575,17.9129,17.9352,1544500.0
2009-06-19 15:45:00,24.15,24.15,24.06,24.13,1593600.0,17.9352,17.9352,17.8684,17.9204,1593600.0
2009-06-19 15:50:00,24.13,24.13,24.08,24.13,2124900.0,17.9204,17.9204,17.8832,17.9204,2124900.0
2009-06-19 15:55:00,24.13,24.15,24.07,24.08,4126700.0,17.9204,17.9352,17.8758,17.8832,4126700.0
2009-06-22 09:30:00,23.95,23.95,23.8,23.83,1612200.0,17.7867,17.7867,17.6753,17.6976,1612200.0
2009-06-22 09:35:00,23.83,23.85,23.76,23.77,1905100.0,17.6976,17.7124,17.6456,17.653,1905100.0
2009-06-22 09:40:00,23.77,23.82,23.7,23.72,1963700.0,17.653,17.6901,17.601,17.6159,1963700.0
2009-06-22 09:45:00,23.72,23.73,23.65,23.68,1268300.0,17.6159,17.6233,17.5639,17.5862,1268300.0
2009-06-22 09:50:00,23.67,23.72,23.67,23.71,749600.0,17.5787,17.6159,17.5787,17.6084,749600.0
2009-06-22 09:55:00,23.7,23.72,23.65,23.65,1287300.0,17.601,17.6159,17.5639,17.5639,1287300.0
2009-06-22 10:00:00,23.66,23.66,23.56,23.63,1868200.0,17.5713,17.5713,17.497,17.549,1868200.0
2009-06-22 10:05:00,23.63,23.7,23.61,23.69,852600.0,17.549,17.601,17.5342,17.5936,852600.0
2009-06-22 10:10:00,23.68,23.71,23.65,23.66,1036100.0,17.5862,17.6084,17.5639,17.5713,1036100.0
2009-06-22 10:15:00,23.66,23.71,23.64,23.64,770700.0,17.5713,17.6084,17.5565,17.5565,770700.0
2009-06-22 10:20:00,23.64,23.69,23.62,23.66,777400.0,17.5565,17.5936,17.5416,17.5713,777400.0
2009-06-22 10:25:00,23.66,23.69,23.63,23.67,688400.0,17.5713,17.5936,17.549,17.5787,688400.0
2009-06-22 10:30:00,23.67,23.67,23.55,23.56,754000.0,17.5787,17.5787,17.4896,17.497,754000.0
2009-06-22 10:35:00,23.55,23.62,23.54,23.61,870400.0,17.4896,17.5416,17.4822,17.5342,870400.0
2009-06-22 10:40:00,23.62,23.62,23.55,23.55,876500.0,17.5416,17.5416,17.4896,17.4896,876500.0
2009-06-22 10:45:00,23.55,23.6,23.55,23.6,660500.0,17.4896,17.5267,17.4896,17.5267,660500.0
2009-06-22 10:50:00,23.6,23.66,23.59,23.62,629400.0,17.5267,17.5713,17.5193,17.5416,629400.0
2009-06-22 10:55:00,23.62,23.64,23.62,23.62,377900.0,17.5416,17.5565,17.5416,17.5416,377900.0
2009-06-22 11:00:00,23.63,23.63,23.54,23.58,777000.0,17.549,17.549,17.4822,17.5119,777000.0
2009-06-22 11:05:00,23.57,23.6,23.57,23.57,305400.0,17.5045,17.5267,17.5045,17.5045,305400.0
2009-06-22 11:10:00,23.57,23.58,23.55,23.57,311100.0,17.5045,17.5119,17.4896,17.5045,311100.0
2009-06-22 11:15:00,23.56,23.61,23.55,23.6,390900.0,17.497,17.5342,17.4896,17.5267,390900.0
2009-06-22 11:20:00,23.61,23.62,23.58,23.58,442600.0,17.5342,17.5416,17.5119,17.5119,442600.0
2009-06-22 11:25:00,23.58,23.62,23.58,23.58,436100.0,17.5119,17.5416,17.5119,17.5119,436100.0
2009-06-22 11:30:00,23.59,23.59,23.55,23.55,330800.0,17.5193,17.5193,17.4896,17.4896,330800.0
2009-06-22 11:35:00,23.55,23.62,23.5,23.5,616800.0,17.4896,17.5416,17.4525,17.4525,616800.0
2009-06-22 11:40:00,23.5,23.53,23.5,23.51,622000.0,17.4525,17.4748,17.4525,17.4599,622000.0
2009-06-22 11:45:00,23.51,23.52,23.49,23.5,509300.0,17.4599,17.4673,17.4451,17.4525,509300.0
2009-06-22 11:50:00,23.5,23.55,23.48,23.54,713100.0,17.4525,17.4896,17.4376,17.4822,713100.0
2009-06-22 11:55:00,23.54,23.58,23.54,23.58,603600.0,17.4822,17.5119,17.4822,17.5119,603600.0
2009-06-22 12:00:00,23.58,23.59,23.55,23.56,536000.0,17.5119,17.5193,17.4896,17.497,536000.0
2009-06-22 12:05:00,23.57,23.59,23.56,23.57,551800.0,17.5045,17.5193,17.497,17.5045,551800.0
2009-06-22 12:10:00,23.57,23.58,23.55,23.57,625200.0,17.5045,17.5119,17.4896,17.5045,625200.0
2009-06-22 12:15:00,23.57,23.57,23.5,23.5,960700.0,17.5045,17.5045,17.4525,17.4525,960700.0
2009-06-22 12:20:00,23.51,23.51,23.43,23.43,948200.0,17.4599,17.4599,17.4005,17.4005,948200.0
2009-06-22 12:25:00,23.43,23.47,23.43,23.47,632400.0,17.4005,17.4302,17.4005,17.4302,632400.0
2009-06-22 12:30:00,23.47,23.47,23.42,23.42,795100.0,17.4302,17.4302,17.3931,17.3931,795100.0
2009-06-22 12:35:00,23.43,23.44,23.36,23.36,771100.0,17.4005,17.4079,17.3485,17.3485,771100.0
2009-06-22 12:40:00,23.36,23.4,23.36,23.36,1064600.0,17.3485,17.3782,17.3485,17.3485,1064600.0
2009-06-22 12:45:00,23.37,23.37,23.32,23.34,862000.0,17.3559,17.3559,17.3188,17.3337,862000.0
2009-06-22 12:50:00,23.35,23.37,23.33,23.35,551700.0,17.3411,17.3559,17.3262,17.3411,551700.0
2009-06-22 12:55:00,23.35,23.37,23.34,23.36,728900.0,17.3411,17.3559,17.3337,17.3485,728900.0
2009-06-22 13:00:00,23.34,23.36,23.33,23.35,487500.0,17.3337,17.3485,17.3262,17.3411,487500.0
2009-06-22 13:05:00,23.35,23.41,23.35,23.4,740900.0,17.3411,17.3856,17.3411,17.3782,740900.0
2009-06-22 13:10:00,23.41,23.42,23.35,23.38,519200.0,17.3856,17.3931,17.3411,17.3634,519200.0
2009-06-22 13:15:00,23.35,23.4,23.35,23.35,486900.0,17.3411,17.3782,17.3411,17.3411,486900.0
2009-06-22 13:20:00,23.35,23.36,23.35,23.35,271500.0,17.3411,17.3485,17.3411,17.3411,271500.0
2009-06-22 13:25:00,23.35,23.37,23.35,23.36,759700.0,17.3411,17.3559,17.3411,17.3485,759700.0
2009-06-22 13:30:00,23.37,23.39,23.36,23.37,276600.0,17.3559,17.3708,17.3485,17.3559,276600.0
2009-06-22 13:35:00,23.38,23.41,23.37,23.41,599900.0,17.3634,17.3856,17.3559,17.3856,599900.0
2009-06-22 13:40:00,23.4,23.43,23.4,23.42,468700.0,17.3782,17.4005,17.3782,17.3931,468700.0
2009-06-22 13:45:00,23.41,23.43,23.41,23.42,244900.0,17.3856,17.4005,17.3856,17.3931,244900.0
2009-06-22 13:50:00,23.42,23.43,23.39,23.42,619400.0,17.3931,17.4005,17.3708,17.3931,619400.0
2009-06-22 13:55:00,23.42,23.44,23.39,23.43,567500.0,17.3931,17.4079,17.3708,17.4005,567500.0
2009-06-22 14:00:00,23.43,23.44,23.39,23.41,407100.0,17.4005,17.4079,17.3708,17.3856,407100.0
2009-06-22 14:05:00,23.41,23.41,23.36,23.37,624800.0,17.3856,17.3856,17.3485,17.3559,624800.0
2009-06-22 14:10:00,23.36,23.37,23.34,23.35,693200.0,17.3485,17.3559,17.3337,17.3411,693200.0
2009-06-22 14:15:00,23.35,23.36,23.33,23.33,532800.0,17.3411,17.3485,17.3262,17.3262,532800.0
2009-06-22 14:20:00,23.34,23.39,23.33,23.37,1008900.0,17.3337,17.3708,17.3262,17.3559,1008900.0
2009-06-22 14:25:00,23.37,23.38,23.34,23.35,999700.0,17.3559,17.3634,17.3337,17.3411,999700.0
2009-06-22 14:30:00,23.34,23.35,23.29,23.31,1172900.0,17.3337,17.3411,17.2965,17.3114,1172900.0
2009-06-22 14:35:00,23.31,23.35,23.28,23.32,852000.0,17.3114,17.3411,17.2891,17.3188,852000.0
2009-06-22 14:40:00,23.33,23.33,23.29,23.31,653000.0,17.3262,17.3262,17.2965,17.3114,653000.0
2009-06-22 14:45:00,23.32,23.32,23.3,23.31,222200.0,17.3188,17.3188,17.3039,17.3114,222200.0
2009-06-22 14:50:00,23.31,23.33,23.3,23.31,279700.0,17.3114,17.3262,17.3039,17.3114,279700.0
2009-06-22 14:55:00,23.3,23.32,23.29,23.31,476800.0,17.3039,17.3188,17.2965,17.3114,476800.0
2009-06-22 15:00:00,23.3,23.41,23.3,23.39,1319300.0,17.3039,17.3856,17.3039,17.3708,1319300.0
2009-06-22 15:05:00,23.39,23.4,23.36,23.39,623800.0,17.3708,17.3782,17.3485,17.3708,623800.0
2009-06-22 15:10:00,23.39,23.4,23.35,23.36,599300.0,17.3708,17.3782,17.3411,17.3485,599300.0
2009-06-22 15:15:00,23.37,23.4,23.35,23.39,783200.0,17.3559,17.3782,17.3411,17.3708,783200.0
2009-06-22 15:20:00,23.4,23.4,23.35,23.35,792400.0,17.3782,17.3782,17.3411,17.3411,792400.0
2009-06-22 15:25:00,23.36,23.36,23.3,23.35,1219100.0,17.3485,17.3485,17.3039,17.3411,1219100.0
2009-06-22 15:30:00,23.34,23.36,23.3,23.34,1694500.0,17.3337,17.3485,17.3039,17.3337,1694500.0
2009-06-22 15:35:00,23.33,23.42,23.33,23.41,1050300.0,17.3262,17.3931,17.3262,17.3856,1050300.0
2009-06-22 15:40:00,23.41,23.43,23.34,23.34,1003400.0,17.3856,17.4005,17.3337,17.3337,1003400.0
2009-06-22 15:45:00,23.35,23.41,23.34,23.4,1531200.0,17.3411,17.3856,17.3337,17.3782,1531200.0
2009-06-22 15:50:00,23.39,23.42,23.35,23.39,2121700.0,17.3708,17.3931,17.3411,17.3708,2121700.0
2009-06-22 15:55:00,23.39,23.4,23.25,23.29,4345200.0,17.3708,17.3782,17.2668,17.2965,4345200.0
2009-06-23 09:30:00,23.4,23.43,23.28,23.31,1629200.0,17.3782,17.4005,17.2891,17.3114,1629200.0
2009-06-23 09:35:00,23.3,23.37,23.3,23.36,1357600.0,17.3039,17.3559,17.3039,17.3485,1357600.0
2009-06-23 09:40:00,23.36,23.44,23.34,23.39,925400.0,17.3485,17.4079,17.3337,17.3708,925400.0
2009-06-23 09:45:00,23.39,23.44,23.34,23.4,1319900.0,17.3708,17.4079,17.3337,17.3782,1319900.0
2009-06-23 09:50:00,23.41,23.44,23.35,23.41,1497400.0,17.3856,17.4079,17.3411,17.3856,1497400.0
2009-06-23 09:55:00,23.41,23.44,23.35,23.35,609800.0,17.3856,17.4079,17.3411,17.3411,609800.0
2009-06-23 10:00:00,23.35,23.38,23.26,23.37,974300.0,17.3411,17.3634,17.2742,17.3559,974300.0
2009-06-23 10:05:00,23.38,23.38,23.28,23.33,585200.0,17.3634,17.3634,17.2891,17.3262,585200.0
2009-06-23 10:10:00,23.32,23.34,23.23,23.23,967300.0,17.3188,17.3337,17.252,17.252,967300.0
2009-06-23 10:15:00,23.25,23.35,23.21,23.33,841000.0,17.2668,17.3411,17.2371,17.3262,841000.0
2009-06-23 10:20:00,23.33,23.41,23.31,23.39,1021600.0,17.3262,17.3856,17.3114,17.3708,1021600.0
2009-06-23 10:25:00,23.4,23.42,23.34,23.35,797900.0,17.3782,17.3931,17.3337,17.3411,797900.0
2009-06-23 10:30:00,23.34,23.46,23.34,23.46,904400.0,17.3337,17.4228,17.3337,17.4228,904400.0
2009-06-23 10:35:00,23.46,23.49,23.42,23.42,765400.0,17.4228,17.4451,17.3931,17.3931,765400.0
2009-06-23 10:40:00,23.42,23.43,23.34,23.34,772100.0,17.3931,17.4005,17.3337,17.3337,772100.0
2009-06-23 10:45:00,23.34,23.4,23.33,23.38,507200.0,17.3337,17.3782,17.3262,17.3634,507200.0
2009-06-23 10:50:00,23.38,23.43,23.34,23.38,827900.0,17.3634,17.4005,17.3337,17.3634,827900.0
2009-06-23 10:55:00,23.37,23.44,23.35,23.43,448900.0,17.3559,17.4079,17.3411,17.4005,448900.0
2009-06-23 11:00:00,23.43,23.46,23.4,23.41,687100.0,17.4005,17.4228,17.3782,17.3856,687100.0
2009-06-23 11:05:00,23.42,23.42,23.35,23.35,538000.0,17.3931,17.3931,17.3411,17.3411,538000.0
2009-06-23 11:10:00,23.35,23.42,23.35,23.39,562600.0,17.3411,17.3931,17.3411,17.3708,562600.0
2009-06-23 11:15:00,23.39,23.45,23.37,23.44,496000.0,17.3708,17.4153,17.3559,17.4079,496000.0
2009-06-23 11:20:00,23.44,23.47,23.42,23.47,446600.0,17.4079,17.4302,17.3931,17.4302,446600.0
2009-06-23 11:25:00,23.46,23.49,23.46,23.47,310100.0,17.4228,17.4451,17.4228,17.4302,310100.0
2009-06-23 11:30:00,23.47,23.54,23.47,23.54,457600.0,17.4302,17.4822,17.4302,17.4822,457600.0
2009-06-23 11:35:00,23.54,23.57,23.53,23.53,509800.0,17.4822,17.5045,17.4748,17.4748,509800.0
2009-06-23 11:40:00,23.53,23.54,23.49,23.51,515100.0,17.4748,17.4822,17.4451,17.4599,515100.0
2009-06-23 11:45:00,23.5,23.54,23.5,23.52,535600.0,17.4525,17.4822,17.4525,17.4673,535600.0
2009-06-23 11:50:00,23.52,23.56,23.49,23.55,577700.0,17.4673,17.497,17.4451,17.4896,577700.0
2009-06-23 11:55:00,23.56,23.6,23.55,23.57,675200.0,17.497,17.5267,17.4896,17.5045,675200.0
2009-06-23 12:00:00,23.57,23.57,23.54,23.55,409800.0,17.5045,17.5045,17.4822,17.4896,409800.0
2009-06-23 12:05:00,23.55,23.56,23.52,23.55,704900.0,17.4896,17.497,17.4673,17.4896,704900.0
2009-06-23 12:10:00,23.55,23.55,23.52,23.52,385400.0,17.4896,17.4896,17.4673,17.4673,385400.0
2009-06-23 12:15:00,23.53,23.55,23.49,23.54,599200.0,17.4748,17.4896,17.4451,17.4822,599200.0
2009-06-23 12:20:00,23.53,23.55,23.53,23.54,283400.0,17.4748,17.4896,17.4748,17.4822,283400.0
2009-06-23 12:25:00,23.55,23.57,23.53,23.55,743600.0,17.4896,17.5045,17.4748,17.4896,743600.0
2009-06-23 12:30:00,23.55,23.57,23.54,23.57,255900.0,17.4896,17.5045,17.4822,17.5045,255900.0
2009-06-23 12:35:00,23.57,23.63,23.56,23.62,1051600.0,17.5045,17.549,17.497,17.5416,1051600.0
2009-06-23 12:40:00,23.62,23.64,23.57,23.6,1107900.0,17.5416,17.5565,17.5045,17.5267,1107900.0
2009-06-23 12:45:00,23.59,23.61,23.57,23.6,511900.0,17.5193,17.5342,17.5045,17.5267,511900.0
2009-06-23 12:50:00,23.6,23.62,23.59,23.6,646900.0,17.5267,17.5416,17.5193,17.5267,646900.0
2009-06-23 12:55:00,23.61,23.62,23.6,23.6,353600.0,17.5342,17.5416,17.5267,17.5267,353600.0
2009-06-23 13:00:00,23.6,23.65,23.59,23.65,644700.0,17.5267,17.5639,17.5193,17.5639,644700.0
2009-06-23 13:05:00,23.64,23.65,23.6,23.63,783000.0,17.5565,17.5639,17.5267,17.549,783000.0
2009-06-23 13:10:00,23.63,23.65,23.62,23.62,397100.0,17.549,17.5639,17.5416,17.5416,397100.0
2009-06-23 13:15:00,23.62,23.66,23.61,23.66,356300.0,17.5416,17.5713,17.5342,17.5713,356300.0
2009-06-23 13:20:00,23.66,23.66,23.61,23.61,332700.0,17.5713,17.5713,17.5342,17.5342,332700.0
2009-06-23 13:25:00,23.62,23.62,23.59,23.59,327300.0,17.5416,17.5416,17.5193,17.5193,327300.0
2009-06-23 13:30:00,23.6,23.61,23.59,23.6,132900.0,17.5267,17.5342,17.5193,17.5267,132900.0
2009-06-23 13:35:00,23.6,23.63,23.6,23.63,259900.0,17.5267,17.549,17.5267,17.549,259900.0
2009-06-23 13:40:00,23.63,23.63,23.55,23.59,523100.0,17.549,17.549,17.4896,17.5193,523100.0
2009-06-23 13:45:00,23.58,23.59,23.54,23.54,253800.0,17.5119,17.5193,17.4822,17.4822,253800.0
2009-06-23 13:50:00,23.54,23.55,23.52,23.52,272500.0,17.4822,17.4896,17.4673,17.4673,272500.0
2009-06-23 13:55:00,23.53,23.56,23.5,23.5,492300.0,17.4748,17.497,17.4525,17.4525,492300.0
2009-06-23 14:00:00,23.5,23.54,23.49,23.54,464400.0,17.4525,17.4822,17.4451,17.4822,464400.0
2009-06-23 14:05:00,23.53,23.54,23.51,23.52,199400.0,17.4748,17.4822,17.4599,17.4673,199400.0
2009-06-23 14:10:00,23.51,23.57,23.5,23.54,479700.0,17.4599,17.5045,17.4525,17.4822,479700.0
2009-06-23 14:15:00,23.54,23.58,23.53,23.56,289300.0,17.4822,17.5119,17.4748,17.497,289300.0
2009-06-23 14:20:00,23.55,23.56,23.53,23.55,228400.0,17.4896,17.497,17.4748,17.4896,228400.0
2009-06-23 14:25:00,23.54,23.56,23.54,23.55,324900.0,17.4822,17.497,17.4822,17.4896,324900.0
2009-06-23 14:30:00,23.55,23.55,23.49,23.49,357400.0,17.4896,17.4896,17.4451,17.4451,357400.0
2009-06-23 14:35:00,23.49,23.5,23.46,23.47,427300.0,17.4451,17.4525,17.4228,17.4302,427300.0
2009-06-23 14:40:00,23.46,23.47,23.41,23.45,704900.0,17.4228,17.4302,17.3856,17.4153,704900.0
2009-06-23 14:45:00,23.44,23.46,23.44,23.46,654000.0,17.4079,17.4228,17.4079,17.4228,654000.0
2009-06-23 14:50:00,23.46,23.5,23.45,23.5,597100.0,17.4228,17.4525,17.4153,17.4525,597100.0
2009-06-23 14:55:00,23.49,23.5,23.45,23.48,678900.0,17.4451,17.4525,17.4153,17.4376,678900.0
2009-06-23 15:00:00,23.48,23.48,23.45,23.46,523500.0,17.4376,17.4376,17.4153,17.4228,523500.0
2009-06-23 15:05:00,23.47,23.47,23.44,23.45,313200.0,17.4302,17.4302,17.4079,17.4153,313200.0
2009-06-23 15:10:00,23.46,23.48,23.44,23.47,681600.0,17.4228,17.4376,17.4079,17.4302,681600.0
2009-06-23 15:15:00,23.48,23.48,23.43,23.43,704100.0,17.4376,17.4376,17.4005,17.4005,704100.0
2009-06-23 15:20:00,23.44,23.44,23.36,23.36,748000.0,17.4079,17.4079,17.3485,17.3485,748000.0
2009-06-23 15:25:00,23.36,23.45,23.36,23.42,1009000.0,17.3485,17.4153,17.3485,17.3931,1009000.0
2009-06-23 15:30:00,23.42,23.44,23.37,23.41,969800.0,17.3931,17.4079,17.3559,17.3856,969800.0
2009-06-23 15:35:00,23.4,23.42,23.37,23.37,1008700.0,17.3782,17.3931,17.3559,17.3559,1008700.0
2009-06-23 15:40:00,23.37,23.4,23.34,23.36,972500.0,17.3559,17.3782,17.3337,17.3485,972500.0
2009-06-23 15:45:00,23.36,23.38,23.31,23.36,1697000.0,17.3485,17.3634,17.3114,17.3485,1697000.0
2009-06-23 15:50:00,23.36,23.4,23.33,23.34,1811400.0,17.3485,17.3782,17.3262,17.3337,1811400.0
2009-06-23 15:55:00,23.35,23.35,23.27,23.32,2314900.0,17.3411,17.3411,17.2817,17.3188,2314900.0
2009-06-24 09:30:00,23.46,23.49,23.4,23.46,1057200.0,17.4228,17.4451,17.3782,17.4228,1057200.0
2009-06-24 09:35:00,23.46,23.52,23.45,23.46,1020000.0,17.4228,17.4673,17.4153,17.4228,1020000.0
2009-06-24 09:40:00,23.45,23.57,23.45,23.57,1108100.0,17.4153,17.5045,17.4153,17.5045,1108100.0
2009-06-24 09:45:00,23.57,23.6,23.53,23.58,894500.0,17.5045,17.5267,17.4748,17.5119,894500.0
2009-06-24 09:50:00,23.58,23.58,23.49,23.55,746100.0,17.5119,17.5119,17.4451,17.4896,746100.0
2009-06-24 09:55:00,23.54,23.58,23.44,23.44,947300.0,17.4822,17.5119,17.4079,17.4079,947300.0
2009-06-24 10:00:00,23.46,23.46,23.39,23.44,1175900.0,17.4228,17.4228,17.3708,17.4079,1175900.0
2009-06-24 10:05:00,23.44,23.45,23.36,23.41,1107800.0,17.4079,17.4153,17.3485,17.3856,1107800.0
2009-06-24 10:10:00,23.4,23.49,23.4,23.47,1157500.0,17.3782,17.4451,17.3782,17.4302,1157500.0
2009-06-24 10:15:00,23.47,23.48,23.43,23.46,762200.0,17.4302,17.4376,17.4005,17.4228,762200.0
2009-06-24 10:20:00,23.46,23.54,23.45,23.5,1562400.0,17.4228,17.4822,17.4153,17.4525,1562400.0
2009-06-24 10:25:00,23.51,23.54,23.5,23.51,517600.0,17.4599,17.4822,17.4525,17.4599,517600.0
2009-06-24 10:30:00,23.52,23.53,23.49,23.52,666600.0,17.4673,17.4748,17.4451,17.4673,666600.0
2009-06-24 10:35:00,23.51,23.54,23.49,23.53,392800.0,17.4599,17.4822,17.4451,17.4748,392800.0
2009-06-24 10:40:00,23.54,23.58,23.5,23.57,734700.0,17.4822,17.5119,17.4525,17.5045,734700.0
2009-06-24 10:45:00,23.58,23.6,23.54,23.58,889700.0,17.5119,17.5267,17.4822,17.5119,889700.0
2009-06-24 10:50:00,23.59,23.66,23.57,23.66,1229800.0,17.5193,17.5713,17.5045,17.5713,1229800.0
2009-06-24 10:55:00,23.65,23.7,23.64,23.7,831900.0,17.5639,17.601,17.5565,17.601,831900.0
2009-06-24 11:00:00,23.7,23.72,23.69,23.7,551600.0,17.601,17.6159,17.5936,17.601,551600.0
2009-06-24 11:05:00,23.7,23.71,23.63,23.63,552100.0,17.601,17.6084,17.549,17.549,552100.0
2009-06-24 11:10:00,23.63,23.66,23.61,23.66,567600.0,17.549,17.5713,17.5342,17.5713,567600.0
2009-06-24 11:15:00,23.65,23.69,23.65,23.67,364300.0,17.5639,17.5936,17.5639,17.5787,364300.0
2009-06-24 11:20:00,23.68,23.73,23.67,23.72,414200.0,17.5862,17.6233,17.5787,17.6159,414200.0
2009-06-24 11:25:00,23.71,23.75,23.7,23.75,359600.0,17.6084,17.6381,17.601,17.6381,359600.0
2009-06-24 11:30:00,23.75,23.75,23.74,23.75,309800.0,17.6381,17.6381,17.6307,17.6381,309800.0
2009-06-24 11:35:00,23.74,23.75,23.69,23.7,300900.0,17.6307,17.6381,17.5936,17.601,300900.0
2009-06-24 11:40:00,23.69,23.73,23.68,23.73,264100.0,17.5936,17.6233,17.5862,17.6233,264100.0
2009-06-24 11:45:00,23.72,23.73,23.68,23.69,263400.0,17.6159,17.6233,17.5862,17.5936,263400.0
2009-06-24 11:50:00,23.68,23.69,23.66,23.67,360100.0,17.5862,17.5936,17.5713,17.5787,360100.0
2009-06-24 11:55:00,23.67,23.68,23.63,23.63,395700.0,17.5787,17.5862,17.549,17.549,395700.0
2009-06-24 12:00:00,23.63,23.65,23.63,23.65,877700.0,17.549,17.5639,17.549,17.5639,877700.0
2009-06-24 12:05:00,23.65,23.65,23.61,23.61,997200.0,17.5639,17.5639,17.5342,17.5342,997200.0
2009-06-24 12:10:00,23.62,23.62,23.61,23.61,161700.0,17.5416,17.5416,17.5342,17.5342,161700.0
2009-06-24 12:15:00,23.62,23.62,23.59,23.6,347400.0,17.5416,17.5416,17.5193,17.5267,347400.0
2009-06-24 12:20:00,23.59,23.64,23.59,23.61,456400.0,17.5193,17.5565,17.5193,17.5342,456400.0
2009-06-24 12:25:00,23.62,23.63,23.61,23.62,443600.0,17.5416,17.549,17.5342,17.5416,443600.0
2009-06-24 12:30:00,23.63,23.65,23.62,23.63,390500.0,17.549,17.5639,17.5416,17.549,390500.0
2009-06-24 12:35:00,23.62,23.63,23.62,23.63,53300.0,17.5416,17.549,17.5416,17.549,53300.0
2009-06-24 12:40:00,23.62,23.63,23.6,23.61,262900.0,17.5416,17.549,17.5267,17.5342,262900.0
2009-06-24 12:45:00,23.61,23.67,23.6,23.66,423600.0,17.5342,17.5787,17.5267,17.5713,423600.0
2009-06-24 12:50:00,23.65,23.68,23.64,23.67,459200.0,17.5639,17.5862,17.5565,17.5787,459200.0
2009-06-24 12:55:00,23.67,23.72,23.67,23.69,685400.0,17.5787,17.6159,17.5787,17.5936,685400.0
2009-06-24 13:00:00,23.69,23.72,23.69,23.71,306400.0,17.5936,17.6159,17.5936,17.6084,306400.0
2009-06-24 13:05:00,23.72,23.74,23.7,23.74,186300.0,17.6159,17.6307,17.601,17.6307,186300.0
2009-06-24 13:10:00,23.74,23.75,23.73,23.74,156500.0,17.6307,17.6381,17.6233,17.6307,156500.0
2009-06-24 13:15:00,23.75,23.75,23.71,23.71,173700.0,17.6381,17.6381,17.6084,17.6084,173700.0
2009-06-24 13:20:00,23.71,23.72,23.67,23.68,270700.0,17.6084,17.6159,17.5787,17.5862,270700.0
2009-06-24 13:25:00,23.67,23.69,23.66,23.68,380900.0,17.5787,17.5936,17.5713,17.5862,380900.0
2009-06-24 13:30:00,23.68,23.69,23.65,23.66,264000.0,17.5862,17.5936,17.5639,17.5713,264000.0
2009-06-24 13:35:00,23.66,23.7,23.65,23.68,417600.0,17.5713,17.601,17.5639,17.5862,417600.0
2009-06-24 13:40:00,23.68,23.7,23.67,23.7,238100.0,17.5862,17.601,17.5787,17.601,238100.0
2009-06-24 13:45:00,23.69,23.7,23.65,23.66,390600.0,17.5936,17.601,17.5639,17.5713,390600.0
2009-06-24 13:50:00,23.66,23.68,23.64,23.64,269700.0,17.5713,17.5862,17.5565,17.5565,269700.0
2009-06-24 13:55:00,23.65,23.68,23.64,23.67,413100.0,17.5639,17.5862,17.5565,17.5787,413100.0
2009-06-24 14:00:00,23.68,23.74,23.67,23.72,816700.0,17.5862,17.6307,17.5787,17.6159,816700.0
2009-06-24 14:05:00,23.72,23.74,23.69,23.69,327800.0,17.6159,17.6307,17.5936,17.5936,327800.0
2009-06-24 14:10:00,23.69,23.73,23.69,23.71,435500.0,17.5936,17.6233,17.5936,17.6084,435500.0
2009-06-24 14:15:00,23.7,23.73,23.69,23.7,645900.0,17.601,17.6233,17.5936,17.601,645900.0
2009-06-24 14:20:00,23.71,23.75,23.64,23.64,1307900.0,17.6084,17.6381,17.5565,17.5565,1307900.0
2009-06-24 14:25:00,23.64,23.73,23.58,23.62,1101800.0,17.5565,17.6233,17.5119,17.5416,1101800.0
2009-06-24 14:30:00,23.61,23.62,23.5,23.58,1480100.0,17.5342,17.5416,17.4525,17.5119,1480100.0
2009-06-24 14:35:00,23.57,23.58,23.48,23.51,980400.0,17.5045,17.5119,17.4376,17.4599,980400.0
2009-06-24 14:40:00,23.5,23.59,23.49,23.59,721200.0,17.4525,17.5193,17.4451,17.5193,721200.0
2009-06-24 14:45:00,23.58,23.61,23.54,23.56,1067900.0,17.5119,17.5342,17.4822,17.497,1067900.0
2009-06-24 14:50:00,23.56,23.64,23.55,23.62,655000.0,17.497,17.5565,17.4896,17.5416,655000.0
2009-06-24 14:55:00,23.62,23.64,23.57,23.59,358600.0,17.5416,17.5565,17.5045,17.5193,358600.0
2009-06-24 15:00:00,23.59,23.64,23.57,23.61,615800.0,17.5193,17.5565,17.5045,17.5342,615800.0
2009-06-24 15:05:00,23.61,23.61,23.45,23.47,1181800.0,17.5342,17.5342,17.4153,17.4302,1181800.0
2009-06-24 15:10:00,23.47,23.48,23.4,23.45,1000100.0,17.4302,17.4376,17.3782,17.4153,1000100.0
2009-06-24 15:15:00,23.45,23.46,23.4,23.42,692100.0,17.4153,17.4228,17.3782,17.3931,692100.0
2009-06-24 15:20:00,23.42,23.48,23.39,23.47,752000.0,17.3931,17.4376,17.3708,17.4302,752000.0
2009-06-24 15:25:00,23.47,23.54,23.44,23.49,734200.0,17.4302,17.4822,17.4079,17.4451,734200.0
2009-06-24 15:30:00,23.48,23.53,23.48,23.5,434000.0,17.4376,17.4748,17.4376,17.4525,434000.0
2009-06-24 15:35:00,23.52,23.53,23.48,23.51,728100.0,17.4673,17.4748,17.4376,17.4599,728100.0
2009-06-24 15:40:00,23.5,23.51,23.42,23.5,845000.0,17.4525,17.4599,17.3931,17.4525,845000.0
2009-06-24 15:45:00,23.49,23.59,23.48,23.59,822800.0,17.4451,17.5193,17.4376,17.5193,822800.0
2009-06-24 15:50:00,23.59,23.6,23.51,23.52,720700.0,17.5193,17.5267,17.4599,17.4673,720700.0
2009-06-24 15:55:00,23.52,23.56,23.48,23.48,1620800.0,17.4673,17.497,17.4376,17.4376,1620800.0
2009-06-25 09:30:00,23.43,23.52,23.4,23.47,1011700.0,17.4005,17.4673,17.3782,17.4302,1011700.0
2009-06-25 09:35:00,23.47,23.5,23.2,23.27,1788200.0,17.4302,17.4525,17.2297,17.2817,1788200.0
2009-06-25 09:40:00,23.27,23.37,23.25,23.35,962900.0,17.2817,17.3559,17.2668,17.3411,962900.0
2009-06-25 09:45:00,23.35,23.36,23.26,23.3,910800.0,17.3411,17.3485,17.2742,17.3039,910800.0
2009-06-25 09:50:00,23.3,23.45,23.27,23.44,1321400.0,17.3039,17.4153,17.2817,17.4079,1321400.0
2009-06-25 09:55:00,23.45,23.55,23.45,23.49,1395600.0,17.4153,17.4896,17.4153,17.4451,1395600.0
2009-06-25 10:00:00,23.49,23.59,23.49,23.52,741700.0,17.4451,17.5193,17.4451,17.4673,741700.0
2009-06-25 10:05:00,23.52,23.55,23.49,23.54,544600.0,17.4673,17.4896,17.4451,17.4822,544600.0
2009-06-25 10:10:00,23.54,23.68,23.53,23.65,1342100.0,17.4822,17.5862,17.4748,17.5639,1342100.0
2009-06-25 10:15:00,23.65,23.73,23.65,23.72,928000.0,17.5639,17.6233,17.5639,17.6159,928000.0
2009-06-25 10:20:00,23.71,23.72,23.65,23.65,865500.0,17.6084,17.6159,17.5639,17.5639,865500.0
2009-06-25 10:25:00,23.66,23.69,23.63,23.65,795100.0,17.5713,17.5936,17.549,17.5639,795100.0
2009-06-25 10:30:00,23.65,23.66,23.63,23.66,864400.0,17.5639,17.5713,17.549,17.5713,864400.0
2009-06-25 10:35:00,23.66,23.68,23.64,23.65,356600.0,17.5713,17.5862,17.5565,17.5639,356600.0
2009-06-25 10:40:00,23.64,23.67,23.61,23.61,432700.0,17.5565,17.5787,17.5342,17.5342,432700.0
2009-06-25 10:45:00,23.61,23.62,23.55,23.57,461000.0,17.5342,17.5416,17.4896,17.5045,461000.0
2009-06-25 10:50:00,23.56,23.59,23.56,23.58,300100.0,17.497,17.5193,17.497,17.5119,300100.0
2009-06-25 10:55:00,23.58,23.6,23.57,23.59,425200.0,17.5119,17.5267,17.5045,17.5193,425200.0
2009-06-25 11:00:00,23.6,23.65,23.58,23.65,390700.0,17.5267,17.5639,17.5119,17.5639,390700.0
2009-06-25 11:05:00,23.65,23.65,23.62,23.63,359900.0,17.5639,17.5639,17.5416,17.549,359900.0
2009-06-25 11:10:00,23.63,23.64,23.61,23.62,345800.0,17.549,17.5565,17.5342,17.5416,345800.0
2009-06-25 11:15:00,23.61,23.65,23.61,23.65,329600.0,17.5342,17.5639,17.5342,17.5639,329600.0
2009-06-25 11:20:00,23.65,23.7,23.64,23.7,300100.0,17.5639,17.601,17.5565,17.601,300100.0
2009-06-25 11:25:00,23.7,23.75,23.69,23.74,347700.0,17.601,17.6381,17.5936,17.6307,347700.0
2009-06-25 11:30:00,23.75,23.87,23.74,23.84,1632800.0,17.6381,17.7273,17.6307,17.705,1632800.0
2009-06-25 11:35:00,23.84,23.84,23.8,23.81,335700.0,17.705,17.705,17.6753,17.6827,335700.0
2009-06-25 11:40:00,23.81,23.85,23.79,23.82,791900.0,17.6827,17.7124,17.6679,17.6901,791900.0
2009-06-25 11:45:00,23.82,23.83,23.79,23.8,607900.0,17.6901,17.6976,17.6679,17.6753,607900.0
2009-06-25 11:50:00,23.8,23.8,23.74,23.77,822100.0,17.6753,17.6753,17.6307,17.653,822100.0
2009-06-25 11:55:00,23.77,23.81,23.73,23.81,698200.0,17.653,17.6827,17.6233,17.6827,698200.0
2009-06-25 12:00:00,23.8,23.84,23.78,23.8,717400.0,17.6753,17.705,17.6604,17.6753,717400.0
2009-06-25 12:05:00,23.8,23.8,23.73,23.77,706200.0,17.6753,17.6753,17.6233,17.653,706200.0
2009-06-25 12:10:00,23.77,23.77,23.72,23.73,543200.0,17.653,17.653,17.6159,17.6233,543200.0
2009-06-25 12:15:00,23.72,23.75,23.71,23.73,305000.0,17.6159,17.6381,17.6084,17.6233,305000.0
2009-06-25 12:20:00,23.73,23.76,23.72,23.76,303000.0,17.6233,17.6456,17.6159,17.6456,303000.0
2009-06-25 12:25:00,23.75,23.76,23.71,23.75,300400.0,17.6381,17.6456,17.6084,17.6381,300400.0
2009-06-25 12:30:00,23.75,23.77,23.71,23.71,312800.0,17.6381,17.653,17.6084,17.6084,312800.0
2009-06-25 12:35:00,23.72,23.72,23.68,23.69,418000.0,17.6159,17.6159,17.5862,17.5936,418000.0
2009-06-25 12:40:00,23.69,23.71,23.67,23.71,431100.0,17.5936,17.6084,17.5787,17.6084,431100.0
2009-06-25 12:45:00,23.7,23.74,23.69,23.73,413700.0,17.601,17.6307,17.5936,17.6233,413700.0
2009-06-25 12:50:00,23.73,23.74,23.7,23.7,282100.0,17.6233,17.6307,17.601,17.601,282100.0
2009-06-25 12:55:00,23.7,23.71,23.68,23.69,171600.0,17.601,17.6084,17.5862,17.5936,171600.0
2009-06-25 13:00:00,23.69,23.74,23.67,23.72,511500.0,17.5936,17.6307,17.5787,17.6159,511500.0
2009-06-25 13:05:00,23.73,23.79,23.72,23.79,596000.0,17.6233,17.6679,17.6159,17.6679,596000.0
2009-06-25 13:10:00,23.78,23.79,23.74,23.78,616600.0,17.6604,17.6679,17.6307,17.6604,616600.0
2009-06-25 13:15:00,23.78,23.83,23.77,23.83,544700.0,17.6604,17.6976,17.653,17.6976,544700.0
2009-06-25 13:20:00,23.82,23.86,23.81,23.82,687900.0,17.6901,17.7198,17.6827,17.6901,687900.0
2009-06-25 13:25:00,23.83,23.84,23.82,23.83,207600.0,17.6976,17.705,17.6901,17.6976,207600.0
2009-06-25 13:30:00,23.84,23.86,23.83,23.85,636600.0,17.705,17.7198,17.6976,17.7124,636600.0
2009-06-25 13:35:00,23.84,23.85,23.83,23.84,260300.0,17.705,17.7124,17.6976,17.705,260300.0
2009-06-25 13:40:00,23.83,23.85,23.83,23.84,299100.0,17.6976,17.7124,17.6976,17.705,299100.0
2009-06-25 13:45:00,23.84,23.88,23.83,23.84,730500.0,17.705,17.7347,17.6976,17.705,730500.0
2009-06-25 13:50:00,23.84,23.85,23.82,23.85,428100.0,17.705,17.7124,17.6901,17.7124,428100.0
2009-06-25 13:55:00,23.84,23.86,23.83,23.85,290800.0,17.705,17.7198,17.6976,17.7124,290800.0
2009-06-25 14:00:00,23.84,23.86,23.81,23.82,544900.0,17.705,17.7198,17.6827,17.6901,544900.0
2009-06-25 14:05:00,23.82,23.83,23.79,23.81,382600.0,17.6901,17.6976,17.6679,17.6827,382600.0
2009-06-25 14:10:00,23.81,23.84,23.8,23.83,287000.0,17.6827,17.705,17.6753,17.6976,287000.0
2009-06-25 14:15:00,23.82,23.83,23.77,23.78,506700.0,17.6901,17.6976,17.653,17.6604,506700.0
2009-06-25 14:20:00,23.79,23.81,23.78,23.81,185000.0,17.6679,17.6827,17.6604,17.6827,185000.0
2009-06-25 14:25:00,23.81,23.85,23.8,23.85,574700.0,17.6827,17.7124,17.6753,17.7124,574700.0
2009-06-25 14:30:00,23.84,23.86,23.8,23.81,615800.0,17.705,17.7198,17.6753,17.6827,615800.0
2009-06-25 14:35:00,23.82,23.84,23.75,23.76,582200.0,17.6901,17.705,17.6381,17.6456,582200.0
2009-06-25 14:40:00,23.76,23.77,23.69,23.73,1390200.0,17.6456,17.653,17.5936,17.6233,1390200.0
2009-06-25 14:45:00,23.72,23.76,23.69,23.7,1170600.0,17.6159,17.6456,17.5936,17.601,1170600.0
2009-06-25 14:50:00,23.7,23.71,23.65,23.67,680200.0,17.601,17.6084,17.5639,17.5787,680200.0
2009-06-25 14:55:00,23.66,23.72,23.66,23.69,556400.0,17.5713,17.6159,17.5713,17.5936,556400.0
2009-06-25 15:00:00,23.69,23.72,23.67,23.67,509100.0,17.5936,17.6159,17.5787,17.5787,509100.0
2009-06-25 15:05:00,23.68,23.77,23.67,23.77,497700.0,17.5862,17.653,17.5787,17.653,497700.0
2009-06-25 15:10:00,23.77,23.81,23.76,23.77,975400.0,17.653,17.6827,17.6456,17.653,975400.0
2009-06-25 15:15:00,23.77,23.79,23.62,23.76,961100.0,17.653,17.6679,17.5416,17.6456,961100.0
2009-06-25 15:20:00,23.76,23.79,23.72,23.74,570200.0,17.6456,17.6679,17.6159,17.6307,570200.0
2009-06-25 15:25:00,23.74,23.8,23.74,23.75,486900.0,17.6307,17.6753,17.6307,17.6381,486900.0
2009-06-25 15:30:00,23.75,23.76,23.66,23.67,1052600.0,17.6381,17.6456,17.5713,17.5787,1052600.0
2009-06-25 15:35:00,23.67,23.69,23.62,23.65,846900.0,17.5787,17.5936,17.5416,17.5639,846900.0
2009-06-25 15:40:00,23.64,23.7,23.64,23.67,854100.0,17.5565,17.601,17.5565,17.5787,854100.0
2009-06-25 15:45:00,23.67,23.79,23.66,23.78,1342900.0,17.5787,17.6679,17.5713,17.6604,1342900.0
2009-06-25 15:50:00,23.78,23.79,23.74,23.77,1383000.0,17.6604,17.6679,17.6307,17.653,1383000.0
2009-06-25 15:55:00,23.78,23.88,23.74,23.8,2922200.0,17.6604,17.7347,17.6307,17.6753,2922200.0
2009-06-26 09:30:00,23.58,23.6,23.44,23.57,1290000.0,17.5119,17.5267,17.4079,17.5045,1290000.0
2009-06-26 09:35:00,23.57,23.67,23.56,23.6,820300.0,17.5045,17.5787,17.497,17.5267,820300.0
2009-06-26 09:40:00,23.6,23.69,23.6,23.68,772900.0,17.5267,17.5936,17.5267,17.5862,772900.0
2009-06-26 09:45:00,23.68,23.68,23.57,23.59,768800.0,17.5862,17.5862,17.5045,17.5193,768800.0
2009-06-26 09:50:00,23.6,23.65,23.52,23.61,634400.0,17.5267,17.5639,17.4673,17.5342,634400.0
2009-06-26 09:55:00,23.61,23.62,23.5,23.52,871100.0,17.5342,17.5416,17.4525,17.4673,871100.0
2009-06-26 10:00:00,23.52,23.57,23.49,23.53,670800.0,17.4673,17.5045,17.4451,17.4748,670800.0
2009-06-26 10:05:00,23.53,23.56,23.48,23.53,655700.0,17.4748,17.497,17.4376,17.4748,655700.0
2009-06-26 10:10:00,23.54,23.58,23.5,23.54,668700.0,17.4822,17.5119,17.4525,17.4822,668700.0
2009-06-26 10:15:00,23.53,23.56,23.52,23.55,288700.0,17.4748,17.497,17.4673,17.4896,288700.0
2009-06-26 10:20:00,23.55,23.62,23.51,23.61,643100.0,17.4896,17.5416,17.4599,17.5342,643100.0
2009-06-26 10:25:00,23.61,23.61,23.55,23.57,476200.0,17.5342,17.5342,17.4896,17.5045,476200.0
2009-06-26 10:30:00,23.57,23.6,23.56,23.59,526600.0,17.5045,17.5267,17.497,17.5193,526600.0
2009-06-26 10:35:00,23.59,23.63,23.58,23.61,1338300.0,17.5193,17.549,17.5119,17.5342,1338300.0
2009-06-26 10:40:00,23.61,23.63,23.59,23.62,938900.0,17.5342,17.549,17.5193,17.5416,938900.0
2009-06-26 10:45:00,23.62,23.63,23.57,23.6,445300.0,17.5416,17.549,17.5045,17.5267,445300.0
2009-06-26 10:50:00,23.6,23.6,23.53,23.54,292600.0,17.5267,17.5267,17.4748,17.4822,292600.0
2009-06-26 10:55:00,23.53,23.6,23.53,23.55,617900.0,17.4748,17.5267,17.4748,17.4896,617900.0
2009-06-26 11:00:00,23.54,23.56,23.48,23.48,800300.0,17.4822,17.497,17.4376,17.4376,800300.0
2009-06-26 11:05:00,23.48,23.51,23.48,23.5,565800.0,17.4376,17.4599,17.4376,17.4525,565800.0
2009-06-26 11:10:00,23.51,23.53,23.5,23.52,332000.0,17.4599,17.4748,17.4525,17.4673,332000.0
2009-06-26 11:15:00,23.51,23.52,23.5,23.5,278400.0,17.4599,17.4673,17.4525,17.4525,278400.0
2009-06-26 11:20:00,23.5,23.52,23.48,23.49,373400.0,17.4525,17.4673,17.4376,17.4451,373400.0
2009-06-26 11:25:00,23.49,23.5,23.46,23.47,456300.0,17.4451,17.4525,17.4228,17.4302,456300.0
2009-06-26 11:30:00,23.46,23.48,23.45,23.48,409100.0,17.4228,17.4376,17.4153,17.4376,409100.0
2009-06-26 11:35:00,23.47,23.48,23.45,23.46,273900.0,17.4302,17.4376,17.4153,17.4228,273900.0
2009-06-26 11:40:00,23.47,23.47,23.45,23.46,189900.0,17.4302,17.4302,17.4153,17.4228,189900.0
2009-06-26 11:45:00,23.45,23.47,23.45,23.46,283600.0,17.4153,17.4302,17.4153,17.4228,283600.0
2009-06-26 11:50:00,23.47,23.5,23.45,23.5,372600.0,17.4302,17.4525,17.4153,17.4525,372600.0
2009-06-26 11:55:00,23.5,23.53,23.49,23.53,454200.0,17.4525,17.4748,17.4451,17.4748,454200.0
2009-06-26 12:00:00,23.52,23.57,23.52,23.55,329500.0,17.4673,17.5045,17.4673,17.4896,329500.0
2009-06-26 12:05:00,23.56,23.56,23.54,23.54,154800.0,17.497,17.497,17.4822,17.4822,154800.0
2009-06-26 12:10:00,23.54,23.55,23.53,23.54,166900.0,17.4822,17.4896,17.4748,17.4822,166900.0
2009-06-26 12:15:00,23.53,23.55,23.52,23.54,431300.0,17.4748,17.4896,17.4673,17.4822,431300.0
2009-06-26 12:20:00,23.54,23.54,23.53,23.54,173900.0,17.4822,17.4822,17.4748,17.4822,173900.0
2009-06-26 12:25:00,23.53,23.58,23.53,23.56,475400.0,17.4748,17.5119,17.4748,17.497,475400.0
2009-06-26 12:30:00,23.56,23.57,23.52,23.55,320900.0,17.497,17.5045,17.4673,17.4896,320900.0
2009-06-26 12:35:00,23.54,23.56,23.54,23.56,116300.0,17.4822,17.497,17.4822,17.497,116300.0
2009-06-26 12:40:00,23.56,23.57,23.54,23.57,282600.0,17.497,17.5045,17.4822,17.5045,282600.0
2009-06-26 12:45:00,23.56,23.58,23.56,23.58,185200.0,17.497,17.5119,17.497,17.5119,185200.0
2009-06-26 12:50:00,23.58,23.59,23.57,23.59,287500.0,17.5119,17.5193,17.5045,17.5193,287500.0
2009-06-26 12:55:00,23.59,23.6,23.54,23.55,455500.0,17.5193,17.5267,17.4822,17.4896,455500.0
2009-06-26 13:00:00,23.55,23.55,23.48,23.49,535700.0,17.4896,17.4896,17.4376,17.4451,535700.0
2009-06-26 13:05:00,23.49,23.5,23.49,23.49,230800.0,17.4451,17.4525,17.4451,17.4451,230800.0
2009-06-26 13:10:00,23.5,23.5,23.48,23.48,169700.0,17.4525,17.4525,17.4376,17.4376,169700.0
2009-06-26 13:15:00,23.49,23.49,23.48,23.48,158300.0,17.4451,17.4451,17.4376,17.4376,158300.0
2009-06-26 13:20:00,23.49,23.49,23.44,23.46,655500.0,17.4451,17.4451,17.4079,17.4228,655500.0
2009-06-26 13:25:00,23.45,23.47,23.42,23.45,512500.0,17.4153,17.4302,17.3931,17.4153,512500.0
2009-06-26 13:30:00,23.45,23.47,23.41,23.45,577000.0,17.4153,17.4302,17.3856,17.4153,577000.0
2009-06-26 13:35:00,23.44,23.45,23.41,23.43,462500.0,17.4079,17.4153,17.3856,17.4005,462500.0
2009-06-26 13:40:00,23.43,23.43,23.41,23.43,374100.0,17.4005,17.4005,17.3856,17.4005,374100.0
2009-06-26 13:45:00,23.43,23.46,23.43,23.45,826900.0,17.4005,17.4228,17.4005,17.4153,826900.0
2009-06-26 13:50:00,23.44,23.46,23.44,23.46,1792500.0,17.4079,17.4228,17.4079,17.4228,1792500.0
2009-06-26 13:55:00,23.45,23.46,23.42,23.45,1101500.0,17.4153,17.4228,17.3931,17.4153,1101500.0
2009-06-26 14:00:00,23.44,23.45,23.41,23.41,796600.0,17.4079,17.4153,17.3856,17.3856,796600.0
2009-06-26 14:05:00,23.42,23.43,23.41,23.42,462900.0,17.3931,17.4005,17.3856,17.3931,462900.0
2009-06-26 14:10:00,23.42,23.42,23.41,23.41,260000.0,17.3931,17.3931,17.3856,17.3856,260000.0
2009-06-26 14:15:00,23.42,23.42,23.39,23.42,454000.0,17.3931,17.3931,17.3708,17.3931,454000.0
2009-06-26 14:20:00,23.42,23.43,23.41,23.42,118800.0,17.3931,17.4005,17.3856,17.3931,118800.0
2009-06-26 14:25:00,23.42,23.43,23.41,23.42,208100.0,17.3931,17.4005,17.3856,17.3931,208100.0
2009-06-26 14:30:00,23.41,23.42,23.4,23.41,247400.0,17.3856,17.3931,17.3782,17.3856,247400.0
2009-06-26 14:35:00,23.4,23.44,23.4,23.42,455600.0,17.3782,17.4079,17.3782,17.3931,455600.0
2009-06-26 14:40:00,23.41,23.42,23.4,23.42,238200.0,17.3856,17.3931,17.3782,17.3931,238200.0
2009-06-26 14:45:00,23.42,23.44,23.41,23.41,320300.0,17.3931,17.4079,17.3856,17.3856,320300.0
2009-06-26 14:50:00,23.41,23.43,23.41,23.41,284000.0,17.3856,17.4005,17.3856,17.3856,284000.0
2009-06-26 14:55:00,23.41,23.44,23.4,23.44,452000.0,17.3856,17.4079,17.3782,17.4079,452000.0
2009-06-26 15:00:00,23.43,23.46,23.42,23.43,554300.0,17.4005,17.4228,17.3931,17.4005,554300.0
2009-06-26 15:05:00,23.43,23.44,23.41,23.42,520900.0,17.4005,17.4079,17.3856,17.3931,520900.0
2009-06-26 15:10:00,23.42,23.45,23.41,23.42,641400.0,17.3931,17.4153,17.3856,17.3931,641400.0
2009-06-26 15:15:00,23.42,23.42,23.41,23.42,364500.0,17.3931,17.3931,17.3856,17.3931,364500.0
2009-06-26 15:20:00,23.42,23.42,23.37,23.38,1106800.0,17.3931,17.3931,17.3559,17.3634,1106800.0
2009-06-26 15:25:00,23.38,23.4,23.36,23.36,726500.0,17.3634,17.3782,17.3485,17.3485,726500.0
2009-06-26 15:30:00,23.36,23.4,23.36,23.36,920300.0,17.3485,17.3782,17.3485,17.3485,920300.0
2009-06-26 15:35:00,23.36,23.38,23.32,23.33,1057200.0,17.3485,17.3634,17.3188,17.3262,1057200.0
2009-06-26 15:40:00,23.33,23.38,23.32,23.38,1918900.0,17.3262,17.3634,17.3188,17.3634,1918900.0
2009-06-26 15:45:00,23.37,23.39,23.36,23.36,1232100.0,17.3559,17.3708,17.3485,17.3485,1232100.0
2009-06-26 15:50:00,23.36,23.38,23.34,23.37,1985500.0,17.3485,17.3634,17.3337,17.3559,1985500.0
2009-06-26 15:55:00,23.36,23.41,23.34,23.34,1979300.0,17.3485,17.3856,17.3337,17.3337,1979300.0
2009-06-29 09:30:00,23.6,23.66,23.55,23.66,1927200.0,17.5267,17.5713,17.4896,17.5713,1927200.0
2009-06-29 09:35:00,23.66,23.76,23.58,23.73,2294100.0,17.5713,17.6456,17.5119,17.6233,2294100.0
2009-06-29 09:40:00,23.74,23.79,23.68,23.77,1514000.0,17.6307,17.6679,17.5862,17.653,1514000.0
2009-06-29 09:45:00,23.78,23.84,23.71,23.84,1950400.0,17.6604,17.705,17.6084,17.705,1950400.0
2009-06-29 09:50:00,23.83,23.87,23.74,23.81,2098400.0,17.6976,17.7273,17.6307,17.6827,2098400.0
2009-06-29 09:55:00,23.82,23.89,23.79,23.88,1235500.0,17.6901,17.7421,17.6679,17.7347,1235500.0
2009-06-29 10:00:00,23.88,23.9,23.79,23.79,1542700.0,17.7347,17.7495,17.6679,17.6679,1542700.0
2009-06-29 10:05:00,23.8,23.86,23.75,23.84,1236000.0,17.6753,17.7198,17.6381,17.705,1236000.0
2009-06-29 10:10:00,23.83,23.9,23.82,23.86,1163400.0,17.6976,17.7495,17.6901,17.7198,1163400.0
2009-06-29 10:15:00,23.87,23.92,23.85,23.92,1289200.0,17.7273,17.7644,17.7124,17.7644,1289200.0
2009-06-29 10:20:00,23.92,23.94,23.86,23.93,634300.0,17.7644,17.7793,17.7198,17.7718,634300.0
2009-06-29 10:25:00,23.93,24.0,23.88,24.0,1474200.0,17.7718,17.8238,17.7347,17.8238,1474200.0
2009-06-29 10:30:00,24.0,24.03,23.98,23.98,1435800.0,17.8238,17.8461,17.809,17.809,1435800.0
2009-06-29 10:35:00,23.98,23.99,23.94,23.95,974400.0,17.809,17.8164,17.7793,17.7867,974400.0
2009-06-29 10:40:00,23.96,23.97,23.93,23.94,670800.0,17.7941,17.8015,17.7718,17.7793,670800.0
2009-06-29 10:45:00,23.94,23.97,23.89,23.91,1270700.0,17.7793,17.8015,17.7421,17.757,1270700.0
2009-06-29 10:50:00,23.91,23.97,23.9,23.94,907700.0,17.757,17.8015,17.7495,17.7793,907700.0
2009-06-29 10:55:00,23.94,23.95,23.9,23.93,520500.0,17.7793,17.7867,17.7495,17.7718,520500.0
2009-06-29 11:00:00,23.94,23.98,23.93,23.96,387100.0,17.7793,17.809,17.7718,17.7941,387100.0
2009-06-29 11:05:00,23.96,23.97,23.95,23.96,333000.0,17.7941,17.8015,17.7867,17.7941,333000.0
2009-06-29 11:10:00,23.97,23.99,23.95,23.99,742300.0,17.8015,17.8164,17.7867,17.8164,742300.0
2009-06-29 11:15:00,23.99,23.99,23.95,23.95,634700.0,17.8164,17.8164,17.7867,17.7867,634700.0
2009-06-29 11:20:00,23.96,23.98,23.94,23.97,288500.0,17.7941,17.809,17.7793,17.8015,288500.0
2009-06-29 11:25:00,23.96,23.99,23.96,23.98,445500.0,17.7941,17.8164,17.7941,17.809,445500.0
2009-06-29 11:30:00,23.97,23.98,23.92,23.96,474800.0,17.8015,17.809,17.7644,17.7941,474800.0
2009-06-29 11:35:00,23.95,23.96,23.91,23.92,463800.0,17.7867,17.7941,17.757,17.7644,463800.0
2009-06-29 11:40:00,23.92,23.92,23.9,23.9,736800.0,17.7644,17.7644,17.7495,17.7495,736800.0
2009-06-29 11:45:00,23.9,23.92,23.89,23.89,421000.0,17.7495,17.7644,17.7421,17.7421,421000.0
2009-06-29 11:50:00,23.89,23.92,23.87,23.9,740900.0,17.7421,17.7644,17.7273,17.7495,740900.0
2009-06-29 11:55:00,23.9,23.94,23.87,23.94,605000.0,17.7495,17.7793,17.7273,17.7793,605000.0
2009-06-29 12:00:00,23.94,23.95,23.89,23.91,457700.0,17.7793,17.7867,17.7421,17.757,457700.0
2009-06-29 12:05:00,23.9,23.91,23.89,23.9,266300.0,17.7495,17.757,17.7421,17.7495,266300.0
2009-06-29 12:10:00,23.9,23.91,23.89,23.9,239900.0,17.7495,17.757,17.7421,17.7495,239900.0
2009-06-29 12:15:00,23.9,23.93,23.9,23.92,324400.0,17.7495,17.7718,17.7495,17.7644,324400.0
2009-06-29 12:20:00,23.92,23.93,23.89,23.91,390400.0,17.7644,17.7718,17.7421,17.757,390400.0
2009-06-29 12:25:00,23.92,23.95,23.89,23.9,595700.0,17.7644,17.7867,17.7421,17.7495,595700.0
2009-06-29 12:30:00,23.9,23.94,23.9,23.93,396200.0,17.7495,17.7793,17.7495,17.7718,396200.0
2009-06-29 12:35:00,23.94,23.96,23.86,23.87,848700.0,17.7793,17.7941,17.7198,17.7273,848700.0
2009-06-29 12:40:00,23.87,23.88,23.84,23.86,479100.0,17.7273,17.7347,17.705,17.7198,479100.0
2009-06-29 12:45:00,23.86,23.87,23.85,23.86,218600.0,17.7198,17.7273,17.7124,17.7198,218600.0
2009-06-29 12:50:00,23.86,23.88,23.85,23.87,299000.0,17.7198,17.7347,17.7124,17.7273,299000.0
2009-06-29 12:55:00,23.86,23.87,23.83,23.84,437900.0,17.7198,17.7273,17.6976,17.705,437900.0
2009-06-29 13:00:00,23.84,23.87,23.84,23.86,304300.0,17.705,17.7273,17.705,17.7198,304300.0
2009-06-29 13:05:00,23.86,23.87,23.86,23.87,155200.0,17.7198,17.7273,17.7198,17.7273,155200.0
2009-06-29 13:10:00,23.86,23.89,23.86,23.89,232800.0,17.7198,17.7421,17.7198,17.7421,232800.0
2009-06-29 13:15:00,23.88,23.89,23.86,23.86,235700.0,17.7347,17.7421,17.7198,17.7198,235700.0
2009-06-29 13:20:00,23.86,23.88,23.84,23.86,591400.0,17.7198,17.7347,17.705,17.7198,591400.0
2009-06-29 13:25:00,23.86,23.87,23.85,23.85,194900.0,17.7198,17.7273,17.7124,17.7124,194900.0
2009-06-29 13:30:00,23.85,23.86,23.85,23.85,249100.0,17.7124,17.7198,17.7124,17.7124,249100.0
2009-06-29 13:35:00,23.85,23.86,23.84,23.85,217700.0,17.7124,17.7198,17.705,17.7124,217700.0
2009-06-29 13:40:00,23.85,23.86,23.84,23.84,266700.0,17.7124,17.7198,17.705,17.705,266700.0
2009-06-29 13:45:00,23.84,23.85,23.81,23.83,501600.0,17.705,17.7124,17.6827,17.6976,501600.0
2009-06-29 13:50:00,23.83,23.84,23.78,23.78,646800.0,17.6976,17.705,17.6604,17.6604,646800.0
2009-06-29 13:55:00,23.78,23.79,23.74,23.78,956400.0,17.6604,17.6679,17.6307,17.6604,956400.0
2009-06-29 14:00:00,23.77,23.78,23.71,23.72,637200.0,17.653,17.6604,17.6084,17.6159,637200.0
2009-06-29 14:05:00,23.72,23.73,23.7,23.73,517500.0,17.6159,17.6233,17.601,17.6233,517500.0
2009-06-29 14:10:00,23.73,23.77,23.72,23.76,513300.0,17.6233,17.653,17.6159,17.6456,513300.0
2009-06-29 14:15:00,23.75,23.79,23.75,23.79,234100.0,17.6381,17.6679,17.6381,17.6679,234100.0
2009-06-29 14:20:00,23.79,23.8,23.76,23.76,252200.0,17.6679,17.6753,17.6456,17.6456,252200.0
2009-06-29 14:25:00,23.76,23.77,23.74,23.74,189000.0,17.6456,17.653,17.6307,17.6307,189000.0
2009-06-29 14:30:00,23.74,23.8,23.74,23.8,342100.0,17.6307,17.6753,17.6307,17.6753,342100.0
2009-06-29 14:35:00,23.8,23.82,23.77,23.78,718600.0,17.6753,17.6901,17.653,17.6604,718600.0
2009-06-29 14:40:00,23.78,23.84,23.76,23.8,405400.0,17.6604,17.705,17.6456,17.6753,405400.0
2009-06-29 14:45:00,23.8,23.83,23.77,23.78,410400.0,17.6753,17.6976,17.653,17.6604,410400.0
2009-06-29 14:50:00,23.77,23.78,23.69,23.75,1325500.0,17.653,17.6604,17.5936,17.6381,1325500.0
2009-06-29 14:55:00,23.75,23.78,23.74,23.75,676700.0,17.6381,17.6604,17.6307,17.6381,676700.0
2009-06-29 15:00:00,23.75,23.76,23.71,23.75,295300.0,17.6381,17.6456,17.6084,17.6381,295300.0
2009-06-29 15:05:00,23.75,23.8,23.75,23.8,1014900.0,17.6381,17.6753,17.6381,17.6753,1014900.0
2009-06-29 15:10:00,23.79,23.82,23.79,23.82,257800.0,17.6679,17.6901,17.6679,17.6901,257800.0
2009-06-29 15:15:00,23.82,23.86,23.81,23.83,467400.0,17.6901,17.7198,17.6827,17.6976,467400.0
2009-06-29 15:20:00,23.83,23.87,23.82,23.87,427300.0,17.6976,17.7273,17.6901,17.7273,427300.0
2009-06-29 15:25:00,23.86,23.89,23.86,23.88,764300.0,17.7198,17.7421,17.7198,17.7347,764300.0
2009-06-29 15:30:00,23.87,23.88,23.84,23.86,806500.0,17.7273,17.7347,17.705,17.7198,806500.0
2009-06-29 15:35:00,23.86,23.87,23.78,23.78,776000.0,17.7198,17.7273,17.6604,17.6604,776000.0
2009-06-29 15:40:00,23.78,23.79,23.74,23.75,1125900.0,17.6604,17.6679,17.6307,17.6381,1125900.0
2009-06-29 15:45:00,23.75,23.79,23.72,23.78,1364100.0,17.6381,17.6679,17.6159,17.6604,1364100.0
2009-06-29 15:50:00,23.78,23.86,23.77,23.83,2016700.0,17.6604,17.7198,17.653,17.6976,2016700.0
2009-06-29 15:55:00,23.83,23.87,23.81,23.82,1940000.0,17.6976,17.7273,17.6827,17.6901,1940000.0
2009-06-30 09:30:00,23.97,24.1,23.95,24.08,1950600.0,17.8015,17.8981,17.7867,17.8832,1950600.0
2009-06-30 09:35:00,24.08,24.16,24.06,24.13,1268000.0,17.8832,17.9426,17.8684,17.9204,1268000.0
2009-06-30 09:40:00,24.13,24.24,24.13,24.17,1222200.0,17.9204,18.002,17.9204,17.9501,1222200.0
2009-06-30 09:45:00,24.17,24.2,24.14,24.19,1216000.0,17.9501,17.9723,17.9278,17.9649,1216000.0
2009-06-30 09:50:00,24.17,24.22,24.14,24.21,773100.0,17.9501,17.9872,17.9278,17.9798,773100.0
2009-06-30 09:55:00,24.22,24.24,24.2,24.22,773500.0,17.9872,18.002,17.9723,17.9872,773500.0
2009-06-30 10:00:00,24.22,24.24,24.04,24.04,2855300.0,17.9872,18.002,17.8535,17.8535,2855300.0
2009-06-30 10:05:00,24.04,24.05,23.97,24.03,1272900.0,17.8535,17.8609,17.8015,17.8461,1272900.0
2009-06-30 10:10:00,24.03,24.06,24.01,24.02,980100.0,17.8461,17.8684,17.8312,17.8387,980100.0
2009-06-30 10:15:00,24.02,24.02,23.95,23.95,1104000.0,17.8387,17.8387,17.7867,17.7867,1104000.0
2009-06-30 10:20:00,23.95,23.97,23.86,23.86,1495100.0,17.7867,17.8015,17.7198,17.7198,1495100.0
2009-06-30 10:25:00,23.86,23.87,23.81,23.85,999200.0,17.7198,17.7273,17.6827,17.7124,999200.0
2009-06-30 10:30:00,23.85,23.85,23.77,23.82,1506500.0,17.7124,17.7124,17.653,17.6901,1506500.0
2009-06-30 10:35:00,23.82,23.87,23.8,23.87,923000.0,17.6901,17.7273,17.6753,17.7273,923000.0
2009-06-30 10:40:00,23.88,23.89,23.82,23.83,784500.0,17.7347,17.7421,17.6901,17.6976,784500.0
2009-06-30 10:45:00,23.83,23.88,23.8,23.86,626100.0,17.6976,17.7347,17.6753,17.7198,626100.0
2009-06-30 10:50:00,23.86,23.93,23.85,23.93,515800.0,17.7198,17.7718,17.7124,17.7718,515800.0
2009-06-30 10:55:00,23.93,23.96,23.91,23.92,801100.0,17.7718,17.7941,17.757,17.7644,801100.0
2009-06-30 11:00:00,23.92,23.92,23.87,23.88,453000.0,17.7644,17.7644,17.7273,17.7347,453000.0
2009-06-30 11:05:00,23.88,23.88,23.83,23.83,634500.0,17.7347,17.7347,17.6976,17.6976,634500.0
2009-06-30 11:10:00,23.83,23.87,23.81,23.84,671000.0,17.6976,17.7273,17.6827,17.705,671000.0
2009-06-30 11:15:00,23.84,23.88,23.83,23.88,231000.0,17.705,17.7347,17.6976,17.7347,231000.0
2009-06-30 11:20:00,23.88,23.9,23.86,23.86,380700.0,17.7347,17.7495,17.7198,17.7198,380700.0
2009-06-30 11:25:00,23.87,23.89,23.84,23.88,533100.0,17.7273,17.7421,17.705,17.7347,533100.0
2009-06-30 11:30:00,23.87,23.87,23.8,23.81,477500.0,17.7273,17.7273,17.6753,17.6827,477500.0
2009-06-30 11:35:00,23.81,23.82,23.78,23.81,1472000.0,17.6827,17.6901,17.6604,17.6827,1472000.0
2009-06-30 11:40:00,23.81,23.82,23.79,23.79,301100.0,17.6827,17.6901,17.6679,17.6679,301100.0
2009-06-30 11:45:00,23.79,23.81,23.78,23.81,296600.0,17.6679,17.6827,17.6604,17.6827,296600.0
2009-06-30 11:50:00,23.81,23.81,23.78,23.78,160200.0,17.6827,17.6827,17.6604,17.6604,160200.0
2009-06-30 11:55:00,23.79,23.79,23.75,23.76,294500.0,17.6679,17.6679,17.6381,17.6456,294500.0
2009-06-30 12:00:00,23.76,23.76,23.73,23.74,257000.0,17.6456,17.6456,17.6233,17.6307,257000.0
2009-06-30 12:05:00,23.75,23.78,23.74,23.78,158000.0,17.6381,17.6604,17.6307,17.6604,158000.0
2009-06-30 12:10:00,23.77,23.8,23.77,23.78,213500.0,17.653,17.6753,17.653,17.6604,213500.0
2009-06-30 12:15:00,23.79,23.79,23.76,23.79,342300.0,17.6679,17.6679,17.6456,17.6679,342300.0
2009-06-30 12:20:00,23.79,23.79,23.75,23.75,392000.0,17.6679,17.6679,17.6381,17.6381,392000.0
2009-06-30 12:25:00,23.76,23.81,23.75,23.8,337700.0,17.6456,17.6827,17.6381,17.6753,337700.0
2009-06-30 12:30:00,23.8,23.84,23.79,23.84,352200.0,17.6753,17.705,17.6679,17.705,352200.0
2009-06-30 12:35:00,23.84,23.85,23.79,23.8,381800.0,17.705,17.7124,17.6679,17.6753,381800.0
2009-06-30 12:40:00,23.8,23.82,23.79,23.82,319000.0,17.6753,17.6901,17.6679,17.6901,319000.0
2009-06-30 12:45:00,23.82,23.83,23.81,23.81,172300.0,17.6901,17.6976,17.6827,17.6827,172300.0
2009-06-30 12:50:00,23.82,23.84,23.81,23.81,196000.0,17.6901,17.705,17.6827,17.6827,196000.0
2009-06-30 12:55:00,23.81,23.82,23.8,23.81,143000.0,17.6827,17.6901,17.6753,17.6827,143000.0
2009-06-30 13:00:00,23.81,23.81,23.78,23.78,176600.0,17.6827,17.6827,17.6604,17.6604,176600.0
2009-06-30 13:05:00,23.78,23.8,23.76,23.79,437200.0,17.6604,17.6753,17.6456,17.6679,437200.0
2009-06-30 13:10:00,23.79,23.83,23.79,23.82,319700.0,17.6679,17.6976,17.6679,17.6901,319700.0
2009-06-30 13:15:00,23.83,23.83,23.75,23.75,365300.0,17.6976,17.6976,17.6381,17.6381,365300.0
2009-06-30 13:20:00,23.75,23.78,23.75,23.77,243500.0,17.6381,17.6604,17.6381,17.653,243500.0
2009-06-30 13:25:00,23.77,23.8,23.75,23.75,492100.0,17.653,17.6753,17.6381,17.6381,492100.0
2009-06-30 13:30:00,23.75,23.75,23.72,23.73,215200.0,17.6381,17.6381,17.6159,17.6233,215200.0
2009-06-30 13:35:00,23.72,23.73,23.72,23.73,127700.0,17.6159,17.6233,17.6159,17.6233,127700.0
2009-06-30 13:40:00,23.72,23.77,23.72,23.76,277400.0,17.6159,17.653,17.6159,17.6456,277400.0
2009-06-30 13:45:00,23.76,23.76,23.71,23.72,145800.0,17.6456,17.6456,17.6084,17.6159,145800.0
2009-06-30 13:50:00,23.72,23.72,23.66,23.67,369400.0,17.6159,17.6159,17.5713,17.5787,369400.0
2009-06-30 13:55:00,23.67,23.68,23.63,23.67,508700.0,17.5787,17.5862,17.549,17.5787,508700.0
2009-06-30 14:00:00,23.68,23.73,23.66,23.72,813600.0,17.5862,17.6233,17.5713,17.6159,813600.0
2009-06-30 14:05:00,23.72,23.73,23.68,23.71,477300.0,17.6159,17.6233,17.5862,17.6084,477300.0
2009-06-30 14:10:00,23.7,23.75,23.7,23.74,349100.0,17.601,17.6381,17.601,17.6307,349100.0
2009-06-30 14:15:00,23.74,23.78,23.72,23.76,420000.0,17.6307,17.6604,17.6159,17.6456,420000.0
2009-06-30 14:20:00,23.77,23.77,23.71,23.74,317600.0,17.653,17.653,17.6084,17.6307,317600.0
2009-06-30 14:25:00,23.75,23.75,23.71,23.71,224600.0,17.6381,17.6381,17.6084,17.6084,224600.0
2009-06-30 14:30:00,23.71,23.72,23.67,23.69,635400.0,17.6084,17.6159,17.5787,17.5936,635400.0
2009-06-30 14:35:00,23.69,23.75,23.69,23.75,557400.0,17.5936,17.6381,17.5936,17.6381,557400.0
2009-06-30 14:40:00,23.75,23.78,23.73,23.77,619200.0,17.6381,17.6604,17.6233,17.653,619200.0
2009-06-30 14:45:00,23.78,23.78,23.71,23.73,439500.0,17.6604,17.6604,17.6084,17.6233,439500.0
2009-06-30 14:50:00,23.73,23.78,23.73,23.76,352200.0,17.6233,17.6604,17.6233,17.6456,352200.0
2009-06-30 14:55:00,23.77,23.77,23.71,23.72,478400.0,17.653,17.653,17.6084,17.6159,478400.0
2009-06-30 15:00:00,23.71,23.73,23.7,23.71,670800.0,17.6084,17.6233,17.601,17.6084,670800.0
2009-06-30 15:05:00,23.71,23.72,23.7,23.71,348500.0,17.6084,17.6159,17.601,17.6084,348500.0
2009-06-30 15:10:00,23.72,23.75,23.7,23.7,408700.0,17.6159,17.6381,17.601,17.601,408700.0
2009-06-30 15:15:00,23.7,23.71,23.65,23.66,911300.0,17.601,17.6084,17.5639,17.5713,911300.0
2009-06-30 15:20:00,23.65,23.74,23.65,23.73,694100.0,17.5639,17.6307,17.5639,17.6233,694100.0
2009-06-30 15:25:00,23.73,23.78,23.7,23.78,707300.0,17.6233,17.6604,17.601,17.6604,707300.0
2009-06-30 15:30:00,23.78,23.85,23.77,23.84,924600.0,17.6604,17.7124,17.653,17.705,924600.0
2009-06-30 15:35:00,23.84,23.84,23.79,23.79,1156400.0,17.705,17.705,17.6679,17.6679,1156400.0
2009-06-30 15:40:00,23.79,23.86,23.75,23.84,836500.0,17.6679,17.7198,17.6381,17.705,836500.0
2009-06-30 15:45:00,23.84,23.88,23.83,23.86,722700.0,17.705,17.7347,17.6976,17.7198,722700.0
2009-06-30 15:50:00,23.86,23.86,23.7,23.73,3488500.0,17.7198,17.7198,17.601,17.6233,3488500.0
2009-06-30 15:55:00,23.73,23.85,23.71,23.8,4824500.0,17.6233,17.7124,17.6084,17.6753,4824500.0
2009-07-01 09:30:00,24.05,24.19,24.04,24.12,1920400.0,17.8609,17.9649,17.8535,17.9129,1920400.0
2009-07-01 09:35:00,24.12,24.2,24.1,24.14,1435700.0,17.9129,17.9723,17.8981,17.9278,1435700.0
2009-07-01 09:40:00,24.14,24.19,24.08,24.09,1032100.0,17.9278,17.9649,17.8832,17.8906,1032100.0
2009-07-01 09:45:00,24.1,24.2,24.08,24.19,1229900.0,17.8981,17.9723,17.8832,17.9649,1229900.0
2009-07-01 09:50:00,24.19,24.22,24.16,24.16,757200.0,17.9649,17.9872,17.9426,17.9426,757200.0
2009-07-01 09:55:00,24.16,24.18,24.15,24.15,571600.0,17.9426,17.9575,17.9352,17.9352,571600.0
2009-07-01 10:00:00,24.15,24.16,24.06,24.08,1291300.0,17.9352,17.9426,17.8684,17.8832,1291300.0
2009-07-01 10:05:00,24.08,24.11,24.01,24.02,1421100.0,17.8832,17.9055,17.8312,17.8387,1421100.0
2009-07-01 10:10:00,24.01,24.04,24.0,24.04,633000.0,17.8312,17.8535,17.8238,17.8535,633000.0
2009-07-01 10:15:00,24.04,24.18,24.03,24.16,1123200.0,17.8535,17.9575,17.8461,17.9426,1123200.0
2009-07-01 10:20:00,24.16,24.18,24.14,24.14,604000.0,17.9426,17.9575,17.9278,17.9278,604000.0
2009-07-01 10:25:00,24.14,24.24,24.1,24.24,1321900.0,17.9278,18.002,17.8981,18.002,1321900.0
2009-07-01 10:30:00,24.24,24.3,24.23,24.24,1333800.0,18.002,18.0466,17.9946,18.002,1333800.0
2009-07-01 10:35:00,24.25,24.25,24.21,24.22,477200.0,18.0095,18.0095,17.9798,17.9872,477200.0
2009-07-01 10:40:00,24.22,24.28,24.21,24.27,423800.0,17.9872,18.0318,17.9798,18.0243,423800.0
2009-07-01 10:45:00,24.28,24.28,24.24,24.25,533500.0,18.0318,18.0318,18.002,18.0095,533500.0
2009-07-01 10:50:00,24.25,24.26,24.17,24.19,840000.0,18.0095,18.0169,17.9501,17.9649,840000.0
2009-07-01 10:55:00,24.18,24.24,24.18,24.19,967200.0,17.9575,18.002,17.9575,17.9649,967200.0
2009-07-01 11:00:00,24.19,24.21,24.18,24.18,409400.0,17.9649,17.9798,17.9575,17.9575,409400.0
2009-07-01 11:05:00,24.19,24.19,24.13,24.15,826000.0,17.9649,17.9649,17.9204,17.9352,826000.0
2009-07-01 11:10:00,24.15,24.16,24.13,24.15,1091300.0,17.9352,17.9426,17.9204,17.9352,1091300.0
2009-07-01 11:15:00,24.15,24.16,24.1,24.11,901000.0,17.9352,17.9426,17.8981,17.9055,901000.0
2009-07-01 11:20:00,24.1,24.17,24.1,24.17,772500.0,17.8981,17.9501,17.8981,17.9501,772500.0
2009-07-01 11:25:00,24.17,24.18,24.12,24.12,527700.0,17.9501,17.9575,17.9129,17.9129,527700.0
2009-07-01 11:30:00,24.12,24.15,24.11,24.15,433400.0,17.9129,17.9352,17.9055,17.9352,433400.0
2009-07-01 11:35:00,24.15,24.17,24.13,24.13,357500.0,17.9352,17.9501,17.9204,17.9204,357500.0
2009-07-01 11:40:00,24.13,24.14,24.13,24.14,269400.0,17.9204,17.9278,17.9204,17.9278,269400.0
2009-07-01 11:45:00,24.13,24.14,24.13,24.14,133600.0,17.9204,17.9278,17.9204,17.9278,133600.0
2009-07-01 11:50:00,24.13,24.14,24.1,24.1,638900.0,17.9204,17.9278,17.8981,17.8981,638900.0
2009-07-01 11:55:00,24.1,24.14,24.09,24.11,655000.0,17.8981,17.9278,17.8906,17.9055,655000.0
2009-07-01 12:00:00,24.12,24.13,24.09,24.13,346700.0,17.9129,17.9204,17.8906,17.9204,346700.0
2009-07-01 12:05:00,24.13,24.14,24.12,24.13,299600.0,17.9204,17.9278,17.9129,17.9204,299600.0
2009-07-01 12:10:00,24.13,24.15,24.08,24.11,370000.0,17.9204,17.9352,17.8832,17.9055,370000.0
2009-07-01 12:15:00,24.1,24.12,24.08,24.1,472600.0,17.8981,17.9129,17.8832,17.8981,472600.0
2009-07-01 12:20:00,24.09,24.1,24.07,24.09,438000.0,17.8906,17.8981,17.8758,17.8906,438000.0
2009-07-01 12:25:00,24.09,24.09,24.07,24.08,194500.0,17.8906,17.8906,17.8758,17.8832,194500.0
2009-07-01 12:30:00,24.07,24.08,24.06,24.06,133000.0,17.8758,17.8832,17.8684,17.8684,133000.0
2009-07-01 12:35:00,24.06,24.07,24.05,24.06,256200.0,17.8684,17.8758,17.8609,17.8684,256200.0
2009-07-01 12:40:00,24.05,24.06,23.99,24.01,887600.0,17.8609,17.8684,17.8164,17.8312,887600.0
2009-07-01 12:45:00,24.01,24.04,24.0,24.02,381700.0,17.8312,17.8535,17.8238,17.8387,381700.0
2009-07-01 12:50:00,24.03,24.03,24.02,24.03,251800.0,17.8461,17.8461,17.8387,17.8461,251800.0
2009-07-01 12:55:00,24.02,24.03,23.99,23.99,547700.0,17.8387,17.8461,17.8164,17.8164,547700.0
2009-07-01 13:00:00,24.0,24.01,23.99,24.0,417500.0,17.8238,17.8312,17.8164,17.8238,417500.0
2009-07-01 13:05:00,24.0,24.0,23.99,24.0,259000.0,17.8238,17.8238,17.8164,17.8238,259000.0
2009-07-01 13:10:00,24.0,24.0,23.98,23.99,371100.0,17.8238,17.8238,17.809,17.8164,371100.0
2009-07-01 13:15:00,23.98,23.99,23.96,23.99,477000.0,17.809,17.8164,17.7941,17.8164,477000.0
2009-07-01 13:20:00,23.98,24.01,23.98,24.01,443300.0,17.809,17.8312,17.809,17.8312,443300.0
2009-07-01 13:25:00,24.01,24.04,23.99,24.03,508200.0,17.8312,17.8535,17.8164,17.8461,508200.0
2009-07-01 13:30:00,24.04,24.04,24.03,24.03,119400.0,17.8535,17.8535,17.8461,17.8461,119400.0
2009-07-01 13:35:00,24.03,24.05,24.03,24.04,170300.0,17.8461,17.8609,17.8461,17.8535,170300.0
2009-07-01 13:40:00,24.04,24.05,23.99,24.02,475800.0,17.8535,17.8609,17.8164,17.8387,475800.0
2009-07-01 13:45:00,24.02,24.02,24.01,24.02,113400.0,17.8387,17.8387,17.8312,17.8387,113400.0
2009-07-01 13:50:00,24.02,24.03,24.01,24.03,121600.0,17.8387,17.8461,17.8312,17.8461,121600.0
2009-07-01 13:55:00,24.02,24.1,24.02,24.08,509400.0,17.8387,17.8981,17.8387,17.8832,509400.0
2009-07-01 14:00:00,24.07,24.08,24.03,24.05,655200.0,17.8758,17.8832,17.8461,17.8609,655200.0
2009-07-01 14:05:00,24.04,24.05,24.02,24.04,919800.0,17.8535,17.8609,17.8387,17.8535,919800.0
2009-07-01 14:10:00,24.03,24.06,24.02,24.04,583300.0,17.8461,17.8684,17.8387,17.8535,583300.0
2009-07-01 14:15:00,24.04,24.08,24.03,24.08,291900.0,17.8535,17.8832,17.8461,17.8832,291900.0
2009-07-01 14:20:00,24.08,24.12,24.07,24.11,941100.0,17.8832,17.9129,17.8758,17.9055,941100.0
2009-07-01 14:25:00,24.1,24.13,24.1,24.13,238400.0,17.8981,17.9204,17.8981,17.9204,238400.0
2009-07-01 14:30:00,24.13,24.15,24.1,24.13,822300.0,17.9204,17.9352,17.8981,17.9204,822300.0
2009-07-01 14:35:00,24.13,24.16,24.12,24.14,320900.0,17.9204,17.9426,17.9129,17.9278,320900.0
2009-07-01 14:40:00,24.15,24.16,24.13,24.15,257200.0,17.9352,17.9426,17.9204,17.9352,257200.0
2009-07-01 14:45:00,24.15,24.16,24.11,24.11,462900.0,17.9352,17.9426,17.9055,17.9055,462900.0
2009-07-01 14:50:00,24.11,24.13,24.08,24.12,721100.0,17.9055,17.9204,17.8832,17.9129,721100.0
2009-07-01 14:55:00,24.13,24.15,24.08,24.11,501000.0,17.9204,17.9352,17.8832,17.9055,501000.0
2009-07-01 15:00:00,24.11,24.13,24.1,24.11,285500.0,17.9055,17.9204,17.8981,17.9055,285500.0
2009-07-01 15:05:00,24.11,24.15,24.1,24.13,395600.0,17.9055,17.9352,17.8981,17.9204,395600.0
2009-07-01 15:10:00,24.13,24.15,24.1,24.1,998300.0,17.9204,17.9352,17.8981,17.8981,998300.0
2009-07-01 15:15:00,24.1,24.12,24.1,24.11,371200.0,17.8981,17.9129,17.8981,17.9055,371200.0
2009-07-01 15:20:00,24.12,24.13,24.1,24.11,471100.0,17.9129,17.9204,17.8981,17.9055,471100.0
2009-07-01 15:25:00,24.11,24.12,24.07,24.09,816800.0,17.9055,17.9129,17.8758,17.8906,816800.0
2009-07-01 15:30:00,24.09,24.1,24.04,24.04,616800.0,17.8906,17.8981,17.8535,17.8535,616800.0
2009-07-01 15:35:00,24.04,24.07,24.04,24.04,658300.0,17.8535,17.8758,17.8535,17.8535,658300.0
2009-07-01 15:40:00,24.04,24.07,24.02,24.03,1033000.0,17.8535,17.8758,17.8387,17.8461,1033000.0
2009-07-01 15:45:00,24.03,24.03,24.0,24.01,719300.0,17.8461,17.8461,17.8238,17.8312,719300.0
2009-07-01 15:50:00,24.01,24.05,24.01,24.05,1086600.0,17.8312,17.8609,17.8312,17.8609,1086600.0
2009-07-01 15:55:00,24.04,24.05,23.99,24.03,2278900.0,17.8535,17.8609,17.8164,17.8461,2278900.0
2009-07-02 09:30:00,23.76,23.79,23.49,23.58,1786700.0,17.6456,17.6679,17.4451,17.5119,1786700.0
2009-07-02 09:35:00,23.58,23.59,23.42,23.44,1317400.0,17.5119,17.5193,17.3931,17.4079,1317400.0
2009-07-02 09:40:00,23.44,23.52,23.4,23.45,1584500.0,17.4079,17.4673,17.3782,17.4153,1584500.0
2009-07-02 09:45:00,23.44,23.45,23.35,23.39,1543400.0,17.4079,17.4153,17.3411,17.3708,1543400.0
2009-07-02 09:50:00,23.39,23.41,23.25,23.29,2011100.0,17.3708,17.3856,17.2668,17.2965,2011100.0
2009-07-02 09:55:00,23.3,23.35,23.26,23.32,1052300.0,17.3039,17.3411,17.2742,17.3188,1052300.0
2009-07-02 10:00:00,23.31,23.39,23.31,23.35,1417700.0,17.3114,17.3708,17.3114,17.3411,1417700.0
2009-07-02 10:05:00,23.35,23.36,23.25,23.27,1130700.0,17.3411,17.3485,17.2668,17.2817,1130700.0
2009-07-02 10:10:00,23.27,23.32,23.27,23.32,894200.0,17.2817,17.3188,17.2817,17.3188,894200.0
2009-07-02 10:15:00,23.32,23.38,23.31,23.36,1069100.0,17.3188,17.3634,17.3114,17.3485,1069100.0
2009-07-02 10:20:00,23.36,23.4,23.33,23.39,1214400.0,17.3485,17.3782,17.3262,17.3708,1214400.0
2009-07-02 10:25:00,23.39,23.42,23.37,23.41,948400.0,17.3708,17.3931,17.3559,17.3856,948400.0
2009-07-02 10:30:00,23.4,23.41,23.3,23.36,1092500.0,17.3782,17.3856,17.3039,17.3485,1092500.0
2009-07-02 10:35:00,23.36,23.44,23.35,23.41,1461500.0,17.3485,17.4079,17.3411,17.3856,1461500.0
2009-07-02 10:40:00,23.41,23.43,23.38,23.4,793400.0,17.3856,17.4005,17.3634,17.3782,793400.0
2009-07-02 10:45:00,23.4,23.43,23.37,23.38,581600.0,17.3782,17.4005,17.3559,17.3634,581600.0
2009-07-02 10:50:00,23.39,23.42,23.36,23.42,437300.0,17.3708,17.3931,17.3485,17.3931,437300.0
2009-07-02 10:55:00,23.42,23.44,23.41,23.42,450900.0,17.3931,17.4079,17.3856,17.3931,450900.0
2009-07-02 11:00:00,23.41,23.42,23.39,23.39,297500.0,17.3856,17.3931,17.3708,17.3708,297500.0
2009-07-02 11:05:00,23.4,23.4,23.38,23.38,179800.0,17.3782,17.3782,17.3634,17.3634,179800.0
2009-07-02 11:10:00,23.38,23.43,23.38,23.41,638500.0,17.3634,17.4005,17.3634,17.3856,638500.0
2009-07-02 11:15:00,23.42,23.42,23.38,23.4,502300.0,17.3931,17.3931,17.3634,17.3782,502300.0
2009-07-02 11:20:00,23.41,23.41,23.37,23.37,424300.0,17.3856,17.3856,17.3559,17.3559,424300.0
2009-07-02 11:25:00,23.38,23.38,23.35,23.35,267800.0,17.3634,17.3634,17.3411,17.3411,267800.0
2009-07-02 11:30:00,23.35,23.38,23.35,23.37,602900.0,17.3411,17.3634,17.3411,17.3559,602900.0
2009-07-02 11:35:00,23.37,23.38,23.31,23.31,483000.0,17.3559,17.3634,17.3114,17.3114,483000.0
2009-07-02 11:40:00,23.31,23.33,23.26,23.26,1132400.0,17.3114,17.3262,17.2742,17.2742,1132400.0
2009-07-02 11:45:00,23.26,23.28,23.21,23.27,1152900.0,17.2742,17.2891,17.2371,17.2817,1152900.0
2009-07-02 11:50:00,23.28,23.29,23.25,23.29,649000.0,17.2891,17.2965,17.2668,17.2965,649000.0
2009-07-02 11:55:00,23.29,23.3,23.26,23.3,464000.0,17.2965,17.3039,17.2742,17.3039,464000.0
2009-07-02 12:00:00,23.3,23.3,23.29,23.29,169700.0,17.3039,17.3039,17.2965,17.2965,169700.0
2009-07-02 12:05:00,23.29,23.3,23.25,23.26,347800.0,17.2965,17.3039,17.2668,17.2742,347800.0
2009-07-02 12:10:00,23.26,23.28,23.25,23.27,222800.0,17.2742,17.2891,17.2668,17.2817,222800.0
2009-07-02 12:15:00,23.28,23.31,23.27,23.3,436000.0,17.2891,17.3114,17.2817,17.3039,436000.0
2009-07-02 12:20:00,23.3,23.31,23.29,23.31,270800.0,17.3039,17.3114,17.2965,17.3114,270800.0
2009-07-02 12:25:00,23.31,23.31,23.3,23.31,226200.0,17.3114,17.3114,17.3039,17.3114,226200.0
2009-07-02 12:30:00,23.31,23.31,23.26,23.26,536400.0,17.3114,17.3114,17.2742,17.2742,536400.0
2009-07-02 12:35:00,23.26,23.27,23.24,23.25,865800.0,17.2742,17.2817,17.2594,17.2668,865800.0
2009-07-02 12:40:00,23.25,23.27,23.24,23.25,345700.0,17.2668,17.2817,17.2594,17.2668,345700.0
2009-07-02 12:45:00,23.25,23.29,23.25,23.28,399200.0,17.2668,17.2965,17.2668,17.2891,399200.0
2009-07-02 12:50:00,23.29,23.32,23.28,23.31,406700.0,17.2965,17.3188,17.2891,17.3114,406700.0
2009-07-02 12:55:00,23.31,23.36,23.3,23.34,694200.0,17.3114,17.3485,17.3039,17.3337,694200.0
2009-07-02 13:00:00,23.34,23.35,23.33,23.33,240100.0,17.3337,17.3411,17.3262,17.3262,240100.0
2009-07-02 13:05:00,23.33,23.39,23.33,23.39,598500.0,17.3262,17.3708,17.3262,17.3708,598500.0
2009-07-02 13:10:00,23.39,23.42,23.37,23.42,999400.0,17.3708,17.3931,17.3559,17.3931,999400.0
2009-07-02 13:15:00,23.42,23.42,23.38,23.38,390800.0,17.3931,17.3931,17.3634,17.3634,390800.0
2009-07-02 13:20:00,23.38,23.4,23.37,23.37,478000.0,17.3634,17.3782,17.3559,17.3559,478000.0
2009-07-02 13:25:00,23.38,23.38,23.35,23.35,181000.0,17.3634,17.3634,17.3411,17.3411,181000.0
2009-07-02 13:30:00,23.35,23.36,23.31,23.32,353700.0,17.3411,17.3485,17.3114,17.3188,353700.0
2009-07-02 13:35:00,23.32,23.37,23.31,23.36,532200.0,17.3188,17.3559,17.3114,17.3485,532200.0
2009-07-02 13:40:00,23.37,23.42,23.36,23.42,707100.0,17.3559,17.3931,17.3485,17.3931,707100.0
2009-07-02 13:45:00,23.42,23.42,23.39,23.4,185200.0,17.3931,17.3931,17.3708,17.3782,185200.0
2009-07-02 13:50:00,23.4,23.4,23.35,23.37,413100.0,17.3782,17.3782,17.3411,17.3559,413100.0
2009-07-02 13:55:00,23.38,23.38,23.37,23.37,131500.0,17.3634,17.3634,17.3559,17.3559,131500.0
2009-07-02 14:00:00,23.37,23.43,23.36,23.42,595200.0,17.3559,17.4005,17.3485,17.3931,595200.0
2009-07-02 14:05:00,23.41,23.43,23.41,23.41,279400.0,17.3856,17.4005,17.3856,17.3856,279400.0
2009-07-02 14:10:00,23.41,23.41,23.37,23.39,973900.0,17.3856,17.3856,17.3559,17.3708,973900.0
2009-07-02 14:15:00,23.4,23.41,23.38,23.41,388400.0,17.3782,17.3856,17.3634,17.3856,388400.0
2009-07-02 14:20:00,23.41,23.43,23.4,23.43,429000.0,17.3856,17.4005,17.3782,17.4005,429000.0
2009-07-02 14:25:00,23.43,23.44,23.41,23.41,659000.0,17.4005,17.4079,17.3856,17.3856,659000.0
2009-07-02 14:30:00,23.41,23.42,23.39,23.39,741500.0,17.3856,17.3931,17.3708,17.3708,741500.0
2009-07-02 14:35:00,23.4,23.42,23.39,23.39,586100.0,17.3782,17.3931,17.3708,17.3708,586100.0
2009-07-02 14:40:00,23.39,23.42,23.37,23.37,1332700.0,17.3708,17.3931,17.3559,17.3559,1332700.0
2009-07-02 14:45:00,23.37,23.38,23.34,23.35,542700.0,17.3559,17.3634,17.3337,17.3411,542700.0
2009-07-02 14:50:00,23.36,23.36,23.32,23.32,434000.0,17.3485,17.3485,17.3188,17.3188,434000.0
2009-07-02 14:55:00,23.33,23.33,23.32,23.32,243000.0,17.3262,17.3262,17.3188,17.3188,243000.0
2009-07-02 15:00:00,23.33,23.38,23.32,23.37,398800.0,17.3262,17.3634,17.3188,17.3559,398800.0
2009-07-02 15:05:00,23.38,23.41,23.37,23.4,374300.0,17.3634,17.3856,17.3559,17.3782,374300.0
2009-07-02 15:10:00,23.41,23.42,23.36,23.38,794500.0,17.3856,17.3931,17.3485,17.3634,794500.0
2009-07-02 15:15:00,23.38,23.44,23.37,23.43,594500.0,17.3634,17.4079,17.3559,17.4005,594500.0
2009-07-02 15:20:00,23.44,23.44,23.31,23.34,1812400.0,17.4079,17.4079,17.3114,17.3337,1812400.0
2009-07-02 15:25:00,23.35,23.38,23.33,23.37,1368300.0,17.3411,17.3634,17.3262,17.3559,1368300.0
2009-07-02 15:30:00,23.37,23.42,23.32,23.4,1457300.0,17.3559,17.3931,17.3188,17.3782,1457300.0
2009-07-02 15:35:00,23.4,23.45,23.4,23.43,1180700.0,17.3782,17.4153,17.3782,17.4005,1180700.0
2009-07-02 15:40:00,23.42,23.45,23.42,23.44,810600.0,17.3931,17.4153,17.3931,17.4079,810600.0
2009-07-02 15:45:00,23.44,23.51,23.44,23.49,927200.0,17.4079,17.4599,17.4079,17.4451,927200.0
2009-07-02 15:50:00,23.48,23.52,23.48,23.5,1496900.0,17.4376,17.4673,17.4376,17.4525,1496900.0
2009-07-02 15:55:00,23.5,23.5,23.34,23.34,3745100.0,17.4525,17.4525,17.3337,17.3337,3745100.0
2009-07-06 09:30:00,23.21,23.21,23.0,23.1,1817500.0,17.2371,17.2371,17.0812,17.1554,1817500.0
2009-07-06 09:35:00,23.11,23.19,23.05,23.15,1339300.0,17.1628,17.2223,17.1183,17.1926,1339300.0
2009-07-06 09:40:00,23.15,23.2,23.14,23.16,1115200.0,17.1926,17.2297,17.1851,17.2,1115200.0
2009-07-06 09:45:00,23.16,23.26,23.11,23.26,1184800.0,17.2,17.2742,17.1628,17.2742,1184800.0
2009-07-06 09:50:00,23.25,23.28,23.13,23.17,819100.0,17.2668,17.2891,17.1777,17.2074,819100.0
2009-07-06 09:55:00,23.17,23.18,23.13,23.15,578700.0,17.2074,17.2148,17.1777,17.1926,578700.0
2009-07-06 10:00:00,23.16,23.23,23.1,23.14,1078000.0,17.2,17.252,17.1554,17.1851,1078000.0
2009-07-06 10:05:00,23.14,23.16,23.06,23.06,537500.0,17.1851,17.2,17.1257,17.1257,537500.0
2009-07-06 10:10:00,23.07,23.08,23.01,23.03,733700.0,17.1331,17.1406,17.0886,17.1034,733700.0
2009-07-06 10:15:00,23.03,23.03,22.94,22.94,1463500.0,17.1034,17.1034,17.0366,17.0366,1463500.0
2009-07-06 10:20:00,22.94,22.95,22.87,22.94,1847100.0,17.0366,17.044,16.9846,17.0366,1847100.0
2009-07-06 10:25:00,22.94,22.95,22.91,22.93,886700.0,17.0366,17.044,17.0143,17.0292,886700.0
2009-07-06 10:30:00,22.94,22.97,22.9,22.97,848300.0,17.0366,17.0589,17.0069,17.0589,848300.0
2009-07-06 10:35:00,22.97,23.01,22.95,23.0,565700.0,17.0589,17.0886,17.044,17.0812,565700.0
2009-07-06 10:40:00,23.01,23.04,22.99,23.0,632500.0,17.0886,17.1109,17.0737,17.0812,632500.0
2009-07-06 10:45:00,23.0,23.05,22.99,23.02,289000.0,17.0812,17.1183,17.0737,17.096,289000.0
2009-07-06 10:50:00,23.02,23.06,23.01,23.03,268700.0,17.096,17.1257,17.0886,17.1034,268700.0
2009-07-06 10:55:00,23.04,23.04,23.01,23.03,447300.0,17.1109,17.1109,17.0886,17.1034,447300.0
2009-07-06 11:00:00,23.02,23.04,23.02,23.03,310300.0,17.096,17.1109,17.096,17.1034,310300.0
2009-07-06 11:05:00,23.03,23.05,23.01,23.02,441400.0,17.1034,17.1183,17.0886,17.096,441400.0
2009-07-06 11:10:00,23.02,23.07,23.02,23.03,425600.0,17.096,17.1331,17.096,17.1034,425600.0
2009-07-06 11:15:00,23.03,23.04,23.02,23.03,272800.0,17.1034,17.1109,17.096,17.1034,272800.0
2009-07-06 11:20:00,23.02,23.04,23.02,23.03,379400.0,17.096,17.1109,17.096,17.1034,379400.0
2009-07-06 11:25:00,23.02,23.04,23.01,23.02,343700.0,17.096,17.1109,17.0886,17.096,343700.0
2009-07-06 11:30:00,23.01,23.02,22.99,23.0,373000.0,17.0886,17.096,17.0737,17.0812,373000.0
2009-07-06 11:35:00,23.0,23.01,22.99,22.99,330500.0,17.0812,17.0886,17.0737,17.0737,330500.0
2009-07-06 11:40:00,22.99,23.0,22.96,22.96,625100.0,17.0737,17.0812,17.0514,17.0514,625100.0
2009-07-06 11:45:00,22.97,23.01,22.96,23.0,465500.0,17.0589,17.0886,17.0514,17.0812,465500.0
2009-07-06 11:50:00,23.0,23.02,22.99,22.99,338100.0,17.0812,17.096,17.0737,17.0737,338100.0
2009-07-06 11:55:00,23.0,23.0,22.95,22.97,529100.0,17.0812,17.0812,17.044,17.0589,529100.0
2009-07-06 12:00:00,22.96,22.98,22.96,22.98,271400.0,17.0514,17.0663,17.0514,17.0663,271400.0
2009-07-06 12:05:00,22.98,22.99,22.97,22.98,254600.0,17.0663,17.0737,17.0589,17.0663,254600.0
2009-07-06 12:10:00,22.97,22.98,22.96,22.97,257000.0,17.0589,17.0663,17.0514,17.0589,257000.0
2009-07-06 12:15:00,22.97,22.99,22.96,22.98,255500.0,17.0589,17.0737,17.0514,17.0663,255500.0
2009-07-06 12:20:00,22.98,23.0,22.97,22.99,413000.0,17.0663,17.0812,17.0589,17.0737,413000.0
2009-07-06 12:25:00,22.98,22.99,22.96,22.97,285600.0,17.0663,17.0737,17.0514,17.0589,285600.0
2009-07-06 12:30:00,22.96,22.99,22.96,22.97,301800.0,17.0514,17.0737,17.0514,17.0589,301800.0
2009-07-06 12:35:00,22.98,22.98,22.96,22.96,138400.0,17.0663,17.0663,17.0514,17.0514,138400.0
2009-07-06 12:40:00,22.97,22.97,22.92,22.93,821700.0,17.0589,17.0589,17.0217,17.0292,821700.0
2009-07-06 12:45:00,22.93,22.98,22.92,22.98,488600.0,17.0292,17.0663,17.0217,17.0663,488600.0
2009-07-06 12:50:00,22.98,23.01,22.98,23.0,598400.0,17.0663,17.0886,17.0663,17.0812,598400.0
2009-07-06 12:55:00,23.0,23.05,23.0,23.01,530200.0,17.0812,17.1183,17.0812,17.0886,530200.0
2009-07-06 13:00:00,23.01,23.07,23.01,23.07,509300.0,17.0886,17.1331,17.0886,17.1331,509300.0
2009-07-06 13:05:00,23.07,23.07,23.01,23.02,492400.0,17.1331,17.1331,17.0886,17.096,492400.0
2009-07-06 13:10:00,23.02,23.03,23.01,23.03,207500.0,17.096,17.1034,17.0886,17.1034,207500.0
2009-07-06 13:15:00,23.03,23.11,23.02,23.07,704800.0,17.1034,17.1628,17.096,17.1331,704800.0
2009-07-06 13:20:00,23.07,23.1,23.06,23.07,465100.0,17.1331,17.1554,17.1257,17.1331,465100.0
2009-07-06 13:25:00,23.06,23.1,23.04,23.05,511700.0,17.1257,17.1554,17.1109,17.1183,511700.0
2009-07-06 13:30:00,23.05,23.1,23.03,23.1,509700.0,17.1183,17.1554,17.1034,17.1554,509700.0
2009-07-06 13:35:00,23.1,23.1,23.06,23.07,247900.0,17.1554,17.1554,17.1257,17.1331,247900.0
2009-07-06 13:40:00,23.07,23.08,23.05,23.07,461500.0,17.1331,17.1406,17.1183,17.1331,461500.0
2009-07-06 13:45:00,23.08,23.08,23.03,23.05,328500.0,17.1406,17.1406,17.1034,17.1183,328500.0
2009-07-06 13:50:00,23.06,23.08,23.05,23.06,210100.0,17.1257,17.1406,17.1183,17.1257,210100.0
2009-07-06 13:55:00,23.07,23.07,23.05,23.07,204200.0,17.1331,17.1331,17.1183,17.1331,204200.0
2009-07-06 14:00:00,23.07,23.1,23.06,23.1,349900.0,17.1331,17.1554,17.1257,17.1554,349900.0
2009-07-06 14:05:00,23.1,23.12,23.09,23.12,547200.0,17.1554,17.1703,17.148,17.1703,547200.0
2009-07-06 14:10:00,23.12,23.14,23.11,23.14,487500.0,17.1703,17.1851,17.1628,17.1851,487500.0
2009-07-06 14:15:00,23.14,23.2,23.13,23.14,627000.0,17.1851,17.2297,17.1777,17.1851,627000.0
2009-07-06 14:20:00,23.14,23.16,23.08,23.09,775100.0,17.1851,17.2,17.1406,17.148,775100.0
2009-07-06 14:25:00,23.08,23.14,23.08,23.14,369500.0,17.1406,17.1851,17.1406,17.1851,369500.0
2009-07-06 14:30:00,23.15,23.16,23.12,23.16,297700.0,17.1926,17.2,17.1703,17.2,297700.0
2009-07-06 14:35:00,23.16,23.16,23.13,23.13,152900.0,17.2,17.2,17.1777,17.1777,152900.0
2009-07-06 14:40:00,23.13,23.14,23.07,23.13,514200.0,17.1777,17.1851,17.1331,17.1777,514200.0
2009-07-06 14:45:00,23.13,23.18,23.12,23.18,551200.0,17.1777,17.2148,17.1703,17.2148,551200.0
2009-07-06 14:50:00,23.17,23.2,23.16,23.18,638200.0,17.2074,17.2297,17.2,17.2148,638200.0
2009-07-06 14:55:00,23.18,23.2,23.18,23.2,308200.0,17.2148,17.2297,17.2148,17.2297,308200.0
2009-07-06 15:00:00,23.2,23.25,23.19,23.21,669500.0,17.2297,17.2668,17.2223,17.2371,669500.0
2009-07-06 15:05:00,23.22,23.23,23.19,23.21,415400.0,17.2445,17.252,17.2223,17.2371,415400.0
2009-07-06 15:10:00,23.21,23.22,23.15,23.16,587500.0,17.2371,17.2445,17.1926,17.2,587500.0
2009-07-06 15:15:00,23.17,23.19,23.16,23.18,323900.0,17.2074,17.2223,17.2,17.2148,323900.0
2009-07-06 15:20:00,23.18,23.19,23.16,23.16,399200.0,17.2148,17.2223,17.2,17.2,399200.0
2009-07-06 15:25:00,23.16,23.18,23.14,23.14,432000.0,17.2,17.2148,17.1851,17.1851,432000.0
2009-07-06 15:30:00,23.14,23.15,23.05,23.08,898600.0,17.1851,17.1926,17.1183,17.1406,898600.0
2009-07-06 15:35:00,23.08,23.1,23.06,23.09,839400.0,17.1406,17.1554,17.1257,17.148,839400.0
2009-07-06 15:40:00,23.06,23.15,23.06,23.14,754900.0,17.1257,17.1926,17.1257,17.1851,754900.0
2009-07-06 15:45:00,23.13,23.23,23.13,23.19,941900.0,17.1777,17.252,17.1777,17.2223,941900.0
2009-07-06 15:50:00,23.19,23.25,23.19,23.2,1409000.0,17.2223,17.2668,17.2223,17.2297,1409000.0
2009-07-06 15:55:00,23.21,23.21,23.16,23.2,1918700.0,17.2371,17.2371,17.2,17.2297,1918700.0
2009-07-07 09:30:00,23.07,23.13,23.0,23.1,1394800.0,17.1331,17.1777,17.0812,17.1554,1394800.0
2009-07-07 09:35:00,23.1,23.14,23.06,23.08,940500.0,17.1554,17.1851,17.1257,17.1406,940500.0
2009-07-07 09:40:00,23.08,23.1,23.0,23.0,603000.0,17.1406,17.1554,17.0812,17.0812,603000.0
2009-07-07 09:45:00,23.0,23.04,22.96,23.01,1294300.0,17.0812,17.1109,17.0514,17.0886,1294300.0
2009-07-07 09:50:00,23.01,23.05,23.0,23.01,896800.0,17.0886,17.1183,17.0812,17.0886,896800.0
2009-07-07 09:55:00,23.0,23.03,22.95,22.99,787800.0,17.0812,17.1034,17.044,17.0737,787800.0
2009-07-07 10:00:00,22.99,23.0,22.89,22.94,1256200.0,17.0737,17.0812,16.9995,17.0366,1256200.0
2009-07-07 10:05:00,22.94,22.97,22.91,22.92,510900.0,17.0366,17.0589,17.0143,17.0217,510900.0
2009-07-07 10:10:00,22.92,22.94,22.84,22.84,810000.0,17.0217,17.0366,16.9623,16.9623,810000.0
2009-07-07 10:15:00,22.84,22.86,22.82,22.86,642000.0,16.9623,16.9772,16.9475,16.9772,642000.0
2009-07-07 10:20:00,22.86,22.91,22.85,22.9,626500.0,16.9772,17.0143,16.9698,17.0069,626500.0
2009-07-07 10:25:00,22.9,22.91,22.86,22.87,527000.0,17.0069,17.0143,16.9772,16.9846,527000.0
2009-07-07 10:30:00,22.86,22.88,22.86,22.86,379100.0,16.9772,16.992,16.9772,16.9772,379100.0
2009-07-07 10:35:00,22.86,22.88,22.83,22.83,560400.0,16.9772,16.992,16.9549,16.9549,560400.0
2009-07-07 10:40:00,22.82,22.86,22.82,22.86,478500.0,16.9475,16.9772,16.9475,16.9772,478500.0
2009-07-07 10:45:00,22.86,22.86,22.82,22.82,313400.0,16.9772,16.9772,16.9475,16.9475,313400.0
2009-07-07 10:50:00,22.82,22.86,22.8,22.85,838800.0,16.9475,16.9772,16.9326,16.9698,838800.0
2009-07-07 10:55:00,22.86,22.86,22.83,22.84,354900.0,16.9772,16.9772,16.9549,16.9623,354900.0
2009-07-07 11:00:00,22.85,22.85,22.82,22.83,516300.0,16.9698,16.9698,16.9475,16.9549,516300.0
2009-07-07 11:05:00,22.83,22.84,22.82,22.83,536700.0,16.9549,16.9623,16.9475,16.9549,536700.0
2009-07-07 11:10:00,22.83,22.84,22.83,22.83,343700.0,16.9549,16.9623,16.9549,16.9549,343700.0
2009-07-07 11:15:00,22.84,22.85,22.83,22.83,302400.0,16.9623,16.9698,16.9549,16.9549,302400.0
2009-07-07 11:20:00,22.83,22.84,22.8,22.81,335000.0,16.9549,16.9623,16.9326,16.94,335000.0
2009-07-07 11:25:00,22.81,22.81,22.76,22.77,553000.0,16.94,16.94,16.9029,16.9103,553000.0
2009-07-07 11:30:00,22.77,22.79,22.76,22.76,418100.0,16.9103,16.9252,16.9029,16.9029,418100.0
2009-07-07 11:35:00,22.77,22.77,22.71,22.76,714200.0,16.9103,16.9103,16.8658,16.9029,714200.0
2009-07-07 11:40:00,22.75,22.76,22.7,22.71,534700.0,16.8955,16.9029,16.8584,16.8658,534700.0
2009-07-07 11:45:00,22.72,22.73,22.69,22.7,550000.0,16.8732,16.8806,16.8509,16.8584,550000.0
2009-07-07 11:50:00,22.7,22.72,22.69,22.72,673600.0,16.8584,16.8732,16.8509,16.8732,673600.0
2009-07-07 11:55:00,22.72,22.77,22.71,22.76,405300.0,16.8732,16.9103,16.8658,16.9029,405300.0
2009-07-07 12:00:00,22.77,22.77,22.75,22.75,292300.0,16.9103,16.9103,16.8955,16.8955,292300.0
2009-07-07 12:05:00,22.75,22.76,22.71,22.72,302000.0,16.8955,16.9029,16.8658,16.8732,302000.0
2009-07-07 12:10:00,22.72,22.75,22.72,22.73,195800.0,16.8732,16.8955,16.8732,16.8806,195800.0
2009-07-07 12:15:00,22.74,22.8,22.72,22.8,788200.0,16.8881,16.9326,16.8732,16.9326,788200.0
2009-07-07 12:20:00,22.8,22.8,22.77,22.79,515600.0,16.9326,16.9326,16.9103,16.9252,515600.0
2009-07-07 12:25:00,22.79,22.8,22.78,22.79,350100.0,16.9252,16.9326,16.9178,16.9252,350100.0
2009-07-07 12:30:00,22.78,22.79,22.78,22.78,97000.0,16.9178,16.9252,16.9178,16.9178,97000.0
2009-07-07 12:35:00,22.78,22.79,22.75,22.75,375200.0,16.9178,16.9252,16.8955,16.8955,375200.0
2009-07-07 12:40:00,22.75,22.76,22.74,22.76,291200.0,16.8955,16.9029,16.8881,16.9029,291200.0
2009-07-07 12:45:00,22.76,22.78,22.74,22.78,372700.0,16.9029,16.9178,16.8881,16.9178,372700.0
2009-07-07 12:50:00,22.78,22.8,22.77,22.78,360500.0,16.9178,16.9326,16.9103,16.9178,360500.0
2009-07-07 12:55:00,22.78,22.79,22.74,22.75,334600.0,16.9178,16.9252,16.8881,16.8955,334600.0
2009-07-07 13:00:00,22.75,22.76,22.75,22.75,100400.0,16.8955,16.9029,16.8955,16.8955,100400.0
2009-07-07 13:05:00,22.75,22.79,22.75,22.79,290700.0,16.8955,16.9252,16.8955,16.9252,290700.0
2009-07-07 13:10:00,22.79,22.81,22.78,22.8,517400.0,16.9252,16.94,16.9178,16.9326,517400.0
2009-07-07 13:15:00,22.8,22.82,22.79,22.81,481900.0,16.9326,16.9475,16.9252,16.94,481900.0
2009-07-07 13:20:00,22.81,22.82,22.79,22.79,181100.0,16.94,16.9475,16.9252,16.9252,181100.0
2009-07-07 13:25:00,22.79,22.81,22.79,22.8,208900.0,16.9252,16.94,16.9252,16.9326,208900.0
2009-07-07 13:30:00,22.81,22.85,22.81,22.83,733500.0,16.94,16.9698,16.94,16.9549,733500.0
2009-07-07 13:35:00,22.83,22.84,22.78,22.78,216400.0,16.9549,16.9623,16.9178,16.9178,216400.0
2009-07-07 13:40:00,22.78,22.79,22.75,22.78,509100.0,16.9178,16.9252,16.8955,16.9178,509100.0
2009-07-07 13:45:00,22.77,22.78,22.73,22.76,431600.0,16.9103,16.9178,16.8806,16.9029,431600.0
2009-07-07 13:50:00,22.76,22.77,22.73,22.77,546000.0,16.9029,16.9103,16.8806,16.9103,546000.0
2009-07-07 13:55:00,22.76,22.77,22.76,22.77,101600.0,16.9029,16.9103,16.9029,16.9103,101600.0
2009-07-07 14:00:00,22.77,22.77,22.75,22.75,168700.0,16.9103,16.9103,16.8955,16.8955,168700.0
2009-07-07 14:05:00,22.76,22.78,22.72,22.73,594500.0,16.9029,16.9178,16.8732,16.8806,594500.0
2009-07-07 14:10:00,22.73,22.76,22.73,22.75,258600.0,16.8806,16.9029,16.8806,16.8955,258600.0
2009-07-07 14:15:00,22.75,22.75,22.71,22.73,334200.0,16.8955,16.8955,16.8658,16.8806,334200.0
2009-07-07 14:20:00,22.73,22.79,22.73,22.78,439200.0,16.8806,16.9252,16.8806,16.9178,439200.0
2009-07-07 14:25:00,22.78,22.8,22.77,22.79,261400.0,16.9178,16.9326,16.9103,16.9252,261400.0
2009-07-07 14:30:00,22.79,22.8,22.75,22.78,339900.0,16.9252,16.9326,16.8955,16.9178,339900.0
2009-07-07 14:35:00,22.78,22.81,22.78,22.78,544300.0,16.9178,16.94,16.9178,16.9178,544300.0
2009-07-07 14:40:00,22.78,22.79,22.75,22.77,621300.0,16.9178,16.9252,16.8955,16.9103,621300.0
2009-07-07 14:45:00,22.77,22.78,22.71,22.74,555300.0,16.9103,16.9178,16.8658,16.8881,555300.0
2009-07-07 14:50:00,22.74,22.75,22.65,22.68,965300.0,16.8881,16.8955,16.8212,16.8435,965300.0
2009-07-07 14:55:00,22.69,22.72,22.68,22.7,465700.0,16.8509,16.8732,16.8435,16.8584,465700.0
2009-07-07 15:00:00,22.69,22.7,22.64,22.67,720400.0,16.8509,16.8584,16.8138,16.8361,720400.0
2009-07-07 15:05:00,22.67,22.67,22.62,22.64,429500.0,16.8361,16.8361,16.7989,16.8138,429500.0
2009-07-07 15:10:00,22.64,22.67,22.61,22.65,985000.0,16.8138,16.8361,16.7915,16.8212,985000.0
2009-07-07 15:15:00,22.65,22.65,22.61,22.63,574400.0,16.8212,16.8212,16.7915,16.8064,574400.0
2009-07-07 15:20:00,22.62,22.65,22.56,22.58,1184300.0,16.7989,16.8212,16.7544,16.7692,1184300.0
2009-07-07 15:25:00,22.58,22.61,22.56,22.59,908500.0,16.7692,16.7915,16.7544,16.7767,908500.0
2009-07-07 15:30:00,22.59,22.61,22.57,22.6,1258000.0,16.7767,16.7915,16.7618,16.7841,1258000.0
2009-07-07 15:35:00,22.6,22.62,22.59,22.59,718300.0,16.7841,16.7989,16.7767,16.7767,718300.0
2009-07-07 15:40:00,22.59,22.61,22.54,22.56,1119600.0,16.7767,16.7915,16.7395,16.7544,1119600.0
2009-07-07 15:45:00,22.57,22.59,22.51,22.51,1082100.0,16.7618,16.7767,16.7172,16.7172,1082100.0
2009-07-07 15:50:00,22.51,22.57,22.5,22.5,2731500.0,16.7172,16.7618,16.7098,16.7098,2731500.0
2009-07-07 15:55:00,22.5,22.55,22.46,22.54,3332200.0,16.7098,16.747,16.6801,16.7395,3332200.0
2009-07-08 09:30:00,22.31,22.33,22.1,22.1,3101800.0,16.5687,16.5836,16.4128,16.4128,3101800.0
2009-07-08 09:35:00,22.1,22.25,22.1,22.2,1795100.0,16.4128,16.5242,16.4128,16.487,1795100.0
2009-07-08 09:40:00,22.19,22.23,22.18,22.21,769400.0,16.4796,16.5093,16.4722,16.4945,769400.0
2009-07-08 09:45:00,22.21,22.28,22.21,22.23,1086700.0,16.4945,16.5464,16.4945,16.5093,1086700.0
2009-07-08 09:50:00,22.22,22.25,22.19,22.21,1165100.0,16.5019,16.5242,16.4796,16.4945,1165100.0
2009-07-08 09:55:00,22.2,22.21,22.17,22.19,1435500.0,16.487,16.4945,16.4647,16.4796,1435500.0
2009-07-08 10:00:00,22.18,22.21,22.17,22.19,1125200.0,16.4722,16.4945,16.4647,16.4796,1125200.0
2009-07-08 10:05:00,22.19,22.28,22.18,22.27,2045100.0,16.4796,16.5464,16.4722,16.539,2045100.0
2009-07-08 10:10:00,22.27,22.33,22.26,22.33,1220200.0,16.539,16.5836,16.5316,16.5836,1220200.0
2009-07-08 10:15:00,22.33,22.45,22.32,22.45,1332700.0,16.5836,16.6727,16.5761,16.6727,1332700.0
2009-07-08 10:20:00,22.44,22.46,22.37,22.37,1267700.0,16.6653,16.6801,16.6133,16.6133,1267700.0
2009-07-08 10:25:00,22.37,22.38,22.35,22.35,760300.0,16.6133,16.6207,16.5984,16.5984,760300.0
2009-07-08 10:30:00,22.35,22.35,22.28,22.32,941500.0,16.5984,16.5984,16.5464,16.5761,941500.0
2009-07-08 10:35:00,22.32,22.34,22.25,22.27,837800.0,16.5761,16.591,16.5242,16.539,837800.0
2009-07-08 10:40:00,22.28,22.32,22.23,22.32,559600.0,16.5464,16.5761,16.5093,16.5761,559600.0
2009-07-08 10:45:00,22.32,22.34,22.27,22.27,491600.0,16.5761,16.591,16.539,16.539,491600.0
2009-07-08 10:50:00,22.31,22.31,22.24,22.27,629200.0,16.5687,16.5687,16.5167,16.539,629200.0
2009-07-08 10:55:00,22.27,22.27,22.23,22.24,423000.0,16.539,16.539,16.5093,16.5167,423000.0
2009-07-08 11:00:00,22.23,22.24,22.19,22.23,849400.0,16.5093,16.5167,16.4796,16.5093,849400.0
2009-07-08 11:05:00,22.23,22.24,22.16,22.16,782400.0,16.5093,16.5167,16.4573,16.4573,782400.0
2009-07-08 11:10:00,22.16,22.17,22.13,22.17,766200.0,16.4573,16.4647,16.435,16.4647,766200.0
2009-07-08 11:15:00,22.16,22.17,22.12,22.13,962300.0,16.4573,16.4647,16.4276,16.435,962300.0
2009-07-08 11:20:00,22.12,22.15,22.1,22.1,984300.0,16.4276,16.4499,16.4128,16.4128,984300.0
2009-07-08 11:25:00,22.11,22.15,22.08,22.09,913600.0,16.4202,16.4499,16.3979,16.4053,913600.0
2009-07-08 11:30:00,22.08,22.12,22.08,22.09,574800.0,16.3979,16.4276,16.3979,16.4053,574800.0
2009-07-08 11:35:00,22.09,22.12,22.08,22.12,1070500.0,16.4053,16.4276,16.3979,16.4276,1070500.0
2009-07-08 11:40:00,22.11,22.12,22.1,22.12,482400.0,16.4202,16.4276,16.4128,16.4276,482400.0
2009-07-08 11:45:00,22.12,22.17,22.11,22.17,544500.0,16.4276,16.4647,16.4202,16.4647,544500.0
2009-07-08 11:50:00,22.17,22.18,22.11,22.12,616400.0,16.4647,16.4722,16.4202,16.4276,616400.0
2009-07-08 11:55:00,22.11,22.12,22.07,22.1,504500.0,16.4202,16.4276,16.3905,16.4128,504500.0
2009-07-08 12:00:00,22.09,22.1,22.05,22.06,456400.0,16.4053,16.4128,16.3756,16.3831,456400.0
2009-07-08 12:05:00,22.07,22.1,22.05,22.08,665800.0,16.3905,16.4128,16.3756,16.3979,665800.0
2009-07-08 12:10:00,22.09,22.1,22.07,22.08,452300.0,16.4053,16.4128,16.3905,16.3979,452300.0
2009-07-08 12:15:00,22.07,22.1,22.01,22.02,595500.0,16.3905,16.4128,16.3459,16.3533,595500.0
2009-07-08 12:20:00,22.02,22.07,22.0,22.04,1033500.0,16.3533,16.3905,16.3385,16.3682,1033500.0
2009-07-08 12:25:00,22.04,22.07,22.02,22.05,674300.0,16.3682,16.3905,16.3533,16.3756,674300.0
2009-07-08 12:30:00,22.04,22.1,22.04,22.08,466800.0,16.3682,16.4128,16.3682,16.3979,466800.0
2009-07-08 12:35:00,22.09,22.09,22.05,22.05,518500.0,16.4053,16.4053,16.3756,16.3756,518500.0
2009-07-08 12:40:00,22.05,22.09,22.05,22.09,189000.0,16.3756,16.4053,16.3756,16.4053,189000.0
2009-07-08 12:45:00,22.09,22.16,22.09,22.15,741900.0,16.4053,16.4573,16.4053,16.4499,741900.0
2009-07-08 12:50:00,22.16,22.19,22.15,22.19,346400.0,16.4573,16.4796,16.4499,16.4796,346400.0
2009-07-08 12:55:00,22.19,22.2,22.17,22.17,392700.0,16.4796,16.487,16.4647,16.4647,392700.0
2009-07-08 13:00:00,22.17,22.22,22.16,22.21,699000.0,16.4647,16.5019,16.4573,16.4945,699000.0
2009-07-08 13:05:00,22.2,22.25,22.2,22.25,855500.0,16.487,16.5242,16.487,16.5242,855500.0
2009-07-08 13:10:00,22.24,22.27,22.24,22.27,449700.0,16.5167,16.539,16.5167,16.539,449700.0
2009-07-08 13:15:00,22.27,22.31,22.26,22.29,607900.0,16.539,16.5687,16.5316,16.5539,607900.0
2009-07-08 13:20:00,22.28,22.31,22.27,22.28,856900.0,16.5464,16.5687,16.539,16.5464,856900.0
2009-07-08 13:25:00,22.28,22.35,22.28,22.35,772300.0,16.5464,16.5984,16.5464,16.5984,772300.0
2009-07-08 13:30:00,22.35,22.36,22.3,22.34,860000.0,16.5984,16.6059,16.5613,16.591,860000.0
2009-07-08 13:35:00,22.34,22.34,22.33,22.34,226800.0,16.591,16.591,16.5836,16.591,226800.0
2009-07-08 13:40:00,22.34,22.4,22.34,22.39,536400.0,16.591,16.6356,16.591,16.6281,536400.0
2009-07-08 13:45:00,22.39,22.4,22.37,22.38,349800.0,16.6281,16.6356,16.6133,16.6207,349800.0
2009-07-08 13:50:00,22.38,22.38,22.34,22.37,591600.0,16.6207,16.6207,16.591,16.6133,591600.0
2009-07-08 13:55:00,22.37,22.39,22.36,22.37,527500.0,16.6133,16.6281,16.6059,16.6133,527500.0
2009-07-08 14:00:00,22.38,22.39,22.34,22.36,593900.0,16.6207,16.6281,16.591,16.6059,593900.0
2009-07-08 14:05:00,22.35,22.36,22.29,22.31,766200.0,16.5984,16.6059,16.5539,16.5687,766200.0
2009-07-08 14:10:00,22.31,22.33,22.29,22.31,359200.0,16.5687,16.5836,16.5539,16.5687,359200.0
2009-07-08 14:15:00,22.31,22.33,22.3,22.3,400000.0,16.5687,16.5836,16.5613,16.5613,400000.0
2009-07-08 14:20:00,22.31,22.35,22.31,22.35,414900.0,16.5687,16.5984,16.5687,16.5984,414900.0
2009-07-08 14:25:00,22.35,22.35,22.3,22.34,593100.0,16.5984,16.5984,16.5613,16.591,593100.0
2009-07-08 14:30:00,22.34,22.35,22.28,22.29,611000.0,16.591,16.5984,16.5464,16.5539,611000.0
2009-07-08 14:35:00,22.28,22.38,22.28,22.37,489900.0,16.5464,16.6207,16.5464,16.6133,489900.0
2009-07-08 14:40:00,22.38,22.4,22.36,22.37,408000.0,16.6207,16.6356,16.6059,16.6133,408000.0
2009-07-08 14:45:00,22.36,22.39,22.34,22.38,216400.0,16.6059,16.6281,16.591,16.6207,216400.0
2009-07-08 14:50:00,22.38,22.49,22.38,22.45,898100.0,16.6207,16.7024,16.6207,16.6727,898100.0
2009-07-08 14:55:00,22.46,22.47,22.41,22.46,652500.0,16.6801,16.6875,16.643,16.6801,652500.0
2009-07-08 15:00:00,22.47,22.49,22.42,22.47,814000.0,16.6875,16.7024,16.6504,16.6875,814000.0
2009-07-08 15:05:00,22.48,22.5,22.45,22.46,611300.0,16.695,16.7098,16.6727,16.6801,611300.0
2009-07-08 15:10:00,22.46,22.53,22.44,22.51,1136600.0,16.6801,16.7321,16.6653,16.7172,1136600.0
2009-07-08 15:15:00,22.52,22.55,22.5,22.53,1153400.0,16.7247,16.747,16.7098,16.7321,1153400.0
2009-07-08 15:20:00,22.52,22.54,22.47,22.53,896700.0,16.7247,16.7395,16.6875,16.7321,896700.0
2009-07-08 15:25:00,22.53,22.53,22.47,22.49,560300.0,16.7321,16.7321,16.6875,16.7024,560300.0
2009-07-08 15:30:00,22.5,22.57,22.48,22.55,1360900.0,16.7098,16.7618,16.695,16.747,1360900.0
2009-07-08 15:35:00,22.55,22.62,22.55,22.57,1280000.0,16.747,16.7989,16.747,16.7618,1280000.0
2009-07-08 15:40:00,22.59,22.67,22.57,22.63,1937700.0,16.7767,16.8361,16.7618,16.8064,1937700.0
2009-07-08 15:45:00,22.63,22.69,22.59,22.6,2236300.0,16.8064,16.8509,16.7767,16.7841,2236300.0
2009-07-08 15:50:00,22.6,22.6,22.53,22.6,1806600.0,16.7841,16.7841,16.7321,16.7841,1806600.0
2009-07-08 15:55:00,22.6,22.63,22.56,22.57,2665900.0,16.7841,16.8064,16.7544,16.7618,2665900.0
2009-07-09 09:30:00,22.65,22.76,22.57,22.75,1644200.0,16.8212,16.9029,16.7618,16.8955,1644200.0
2009-07-09 09:35:00,22.76,22.81,22.7,22.79,1337900.0,16.9029,16.94,16.8584,16.9252,1337900.0
2009-07-09 09:40:00,22.79,22.79,22.54,22.61,2060700.0,16.9252,16.9252,16.7395,16.7915,2060700.0
2009-07-09 09:45:00,22.62,22.66,22.58,22.63,893100.0,16.7989,16.8286,16.7692,16.8064,893100.0
2009-07-09 09:50:00,22.64,22.66,22.6,22.63,632900.0,16.8138,16.8286,16.7841,16.8064,632900.0
2009-07-09 09:55:00,22.64,22.64,22.53,22.55,796800.0,16.8138,16.8138,16.7321,16.747,796800.0
2009-07-09 10:00:00,22.54,22.56,22.45,22.5,1219400.0,16.7395,16.7544,16.6727,16.7098,1219400.0
2009-07-09 10:05:00,22.5,22.58,22.49,22.52,896200.0,16.7098,16.7692,16.7024,16.7247,896200.0
2009-07-09 10:10:00,22.53,22.58,22.52,22.57,577900.0,16.7321,16.7692,16.7247,16.7618,577900.0
2009-07-09 10:15:00,22.58,22.6,22.56,22.57,471900.0,16.7692,16.7841,16.7544,16.7618,471900.0
2009-07-09 10:20:00,22.57,22.57,22.52,22.54,296300.0,16.7618,16.7618,16.7247,16.7395,296300.0
2009-07-09 10:25:00,22.54,22.57,22.49,22.55,661300.0,16.7395,16.7618,16.7024,16.747,661300.0
2009-07-09 10:30:00,22.56,22.58,22.49,22.51,537600.0,16.7544,16.7692,16.7024,16.7172,537600.0
2009-07-09 10:35:00,22.52,22.54,22.5,22.51,333700.0,16.7247,16.7395,16.7098,16.7172,333700.0
2009-07-09 10:40:00,22.51,22.6,22.5,22.57,621600.0,16.7172,16.7841,16.7098,16.7618,621600.0
2009-07-09 10:45:00,22.58,22.59,22.53,22.56,660600.0,16.7692,16.7767,16.7321,16.7544,660600.0
2009-07-09 10:50:00,22.56,22.6,22.55,22.58,529700.0,16.7544,16.7841,16.747,16.7692,529700.0
2009-07-09 10:55:00,22.59,22.59,22.56,22.58,291500.0,16.7767,16.7767,16.7544,16.7692,291500.0
2009-07-09 11:00:00,22.58,22.58,22.54,22.56,449400.0,16.7692,16.7692,16.7395,16.7544,449400.0
2009-07-09 11:05:00,22.57,22.57,22.45,22.48,598200.0,16.7618,16.7618,16.6727,16.695,598200.0
2009-07-09 11:10:00,22.49,22.51,22.48,22.5,505300.0,16.7024,16.7172,16.695,16.7098,505300.0
2009-07-09 11:15:00,22.5,22.53,22.49,22.52,620300.0,16.7098,16.7321,16.7024,16.7247,620300.0
2009-07-09 11:20:00,22.51,22.52,22.49,22.5,497900.0,16.7172,16.7247,16.7024,16.7098,497900.0
2009-07-09 11:25:00,22.51,22.52,22.49,22.51,734300.0,16.7172,16.7247,16.7024,16.7172,734300.0
2009-07-09 11:30:00,22.51,22.57,22.5,22.57,554300.0,16.7172,16.7618,16.7098,16.7618,554300.0
2009-07-09 11:35:00,22.57,22.6,22.56,22.6,334600.0,16.7618,16.7841,16.7544,16.7841,334600.0
2009-07-09 11:40:00,22.6,22.64,22.59,22.63,521500.0,16.7841,16.8138,16.7767,16.8064,521500.0
2009-07-09 11:45:00,22.63,22.66,22.62,22.63,447000.0,16.8064,16.8286,16.7989,16.8064,447000.0
2009-07-09 11:50:00,22.63,22.63,22.56,22.57,516600.0,16.8064,16.8064,16.7544,16.7618,516600.0
2009-07-09 11:55:00,22.56,22.58,22.54,22.54,379900.0,16.7544,16.7692,16.7395,16.7395,379900.0
2009-07-09 12:00:00,22.54,22.56,22.53,22.55,196100.0,16.7395,16.7544,16.7321,16.747,196100.0
2009-07-09 12:05:00,22.55,22.56,22.54,22.54,130500.0,16.747,16.7544,16.7395,16.7395,130500.0
2009-07-09 12:10:00,22.55,22.55,22.52,22.52,213800.0,16.747,16.747,16.7247,16.7247,213800.0
2009-07-09 12:15:00,22.53,22.55,22.52,22.54,279000.0,16.7321,16.747,16.7247,16.7395,279000.0
2009-07-09 12:20:00,22.55,22.57,22.54,22.54,258500.0,16.747,16.7618,16.7395,16.7395,258500.0
2009-07-09 12:25:00,22.55,22.55,22.5,22.5,285400.0,16.747,16.747,16.7098,16.7098,285400.0
2009-07-09 12:30:00,22.51,22.51,22.48,22.49,399300.0,16.7172,16.7172,16.695,16.7024,399300.0
2009-07-09 12:35:00,22.5,22.51,22.47,22.48,343600.0,16.7098,16.7172,16.6875,16.695,343600.0
2009-07-09 12:40:00,22.49,22.51,22.47,22.47,430100.0,16.7024,16.7172,16.6875,16.6875,430100.0
2009-07-09 12:45:00,22.47,22.48,22.46,22.46,129000.0,16.6875,16.695,16.6801,16.6801,129000.0
2009-07-09 12:50:00,22.47,22.49,22.43,22.48,423700.0,16.6875,16.7024,16.6578,16.695,423700.0
2009-07-09 12:55:00,22.48,22.49,22.46,22.48,353400.0,16.695,16.7024,16.6801,16.695,353400.0
2009-07-09 13:00:00,22.47,22.48,22.41,22.43,423600.0,16.6875,16.695,16.643,16.6578,423600.0
2009-07-09 13:05:00,22.44,22.47,22.43,22.47,302700.0,16.6653,16.6875,16.6578,16.6875,302700.0
2009-07-09 13:10:00,22.47,22.58,22.46,22.57,543600.0,16.6875,16.7692,16.6801,16.7618,543600.0
2009-07-09 13:15:00,22.57,22.57,22.52,22.53,245600.0,16.7618,16.7618,16.7247,16.7321,245600.0
2009-07-09 13:20:00,22.52,22.55,22.5,22.51,244800.0,16.7247,16.747,16.7098,16.7172,244800.0
2009-07-09 13:25:00,22.51,22.55,22.5,22.54,294700.0,16.7172,16.747,16.7098,16.7395,294700.0
2009-07-09 13:30:00,22.55,22.55,22.47,22.48,412300.0,16.747,16.747,16.6875,16.695,412300.0
2009-07-09 13:35:00,22.47,22.51,22.47,22.49,292100.0,16.6875,16.7172,16.6875,16.7024,292100.0
2009-07-09 13:40:00,22.49,22.5,22.47,22.49,298800.0,16.7024,16.7098,16.6875,16.7024,298800.0
2009-07-09 13:45:00,22.5,22.51,22.46,22.47,446300.0,16.7098,16.7172,16.6801,16.6875,446300.0
2009-07-09 13:50:00,22.47,22.47,22.43,22.45,327500.0,16.6875,16.6875,16.6578,16.6727,327500.0
2009-07-09 13:55:00,22.45,22.46,22.43,22.44,308600.0,16.6727,16.6801,16.6578,16.6653,308600.0
2009-07-09 14:00:00,22.43,22.44,22.42,22.43,377800.0,16.6578,16.6653,16.6504,16.6578,377800.0
2009-07-09 14:05:00,22.42,22.46,22.41,22.44,646800.0,16.6504,16.6801,16.643,16.6653,646800.0
2009-07-09 14:10:00,22.44,22.5,22.43,22.48,673600.0,16.6653,16.7098,16.6578,16.695,673600.0
2009-07-09 14:15:00,22.49,22.53,22.48,22.51,487600.0,16.7024,16.7321,16.695,16.7172,487600.0
2009-07-09 14:20:00,22.5,22.54,22.5,22.53,505400.0,16.7098,16.7395,16.7098,16.7321,505400.0
2009-07-09 14:25:00,22.54,22.55,22.51,22.53,885900.0,16.7395,16.747,16.7172,16.7321,885900.0
2009-07-09 14:30:00,22.53,22.55,22.49,22.5,467200.0,16.7321,16.747,16.7024,16.7098,467200.0
2009-07-09 14:35:00,22.49,22.53,22.49,22.53,195100.0,16.7024,16.7321,16.7024,16.7321,195100.0
2009-07-09 14:40:00,22.53,22.53,22.48,22.5,575600.0,16.7321,16.7321,16.695,16.7098,575600.0
2009-07-09 14:45:00,22.51,22.52,22.49,22.52,389600.0,16.7172,16.7247,16.7024,16.7247,389600.0
2009-07-09 14:50:00,22.51,22.56,22.5,22.56,595300.0,16.7172,16.7544,16.7098,16.7544,595300.0
2009-07-09 14:55:00,22.56,22.59,22.53,22.54,1114900.0,16.7544,16.7767,16.7321,16.7395,1114900.0
2009-07-09 15:00:00,22.55,22.55,22.5,22.54,622600.0,16.747,16.747,16.7098,16.7395,622600.0
2009-07-09 15:05:00,22.55,22.55,22.48,22.49,233100.0,16.747,16.747,16.695,16.7024,233100.0
2009-07-09 15:10:00,22.49,22.51,22.48,22.5,204100.0,16.7024,16.7172,16.695,16.7098,204100.0
2009-07-09 15:15:00,22.5,22.55,22.47,22.55,463300.0,16.7098,16.747,16.6875,16.747,463300.0
2009-07-09 15:20:00,22.55,22.55,22.49,22.49,354600.0,16.747,16.747,16.7024,16.7024,354600.0
2009-07-09 15:25:00,22.49,22.5,22.43,22.45,567900.0,16.7024,16.7098,16.6578,16.6727,567900.0
2009-07-09 15:30:00,22.45,22.5,22.39,22.41,842800.0,16.6727,16.7098,16.6281,16.643,842800.0
2009-07-09 15:35:00,22.41,22.44,22.39,22.42,571800.0,16.643,16.6653,16.6281,16.6504,571800.0
2009-07-09 15:40:00,22.43,22.48,22.41,22.46,414800.0,16.6578,16.695,16.643,16.6801,414800.0
2009-07-09 15:45:00,22.46,22.52,22.45,22.49,790500.0,16.6801,16.7247,16.6727,16.7024,790500.0
2009-07-09 15:50:00,22.48,22.49,22.42,22.43,1121300.0,16.695,16.7024,16.6504,16.6578,1121300.0
2009-07-09 15:55:00,22.44,22.45,22.37,22.44,2342400.0,16.6653,16.6727,16.6133,16.6653,2342400.0
2009-07-10 09:30:00,22.2,22.3,22.15,22.18,1662700.0,16.487,16.5613,16.4499,16.4722,1662700.0
2009-07-10 09:35:00,22.18,22.3,22.17,22.25,1567900.0,16.4722,16.5613,16.4647,16.5242,1567900.0
2009-07-10 09:40:00,22.25,22.31,22.21,22.3,1714000.0,16.5242,16.5687,16.4945,16.5613,1714000.0
2009-07-10 09:45:00,22.3,22.38,22.29,22.37,1039000.0,16.5613,16.6207,16.5539,16.6133,1039000.0
2009-07-10 09:50:00,22.38,22.45,22.36,22.39,980000.0,16.6207,16.6727,16.6059,16.6281,980000.0
2009-07-10 09:55:00,22.39,22.45,22.38,22.41,1638100.0,16.6281,16.6727,16.6207,16.643,1638100.0
2009-07-10 10:00:00,22.41,22.42,22.32,22.37,1164200.0,16.643,16.6504,16.5761,16.6133,1164200.0
2009-07-10 10:05:00,22.36,22.39,22.35,22.38,488300.0,16.6059,16.6281,16.5984,16.6207,488300.0
2009-07-10 10:10:00,22.38,22.5,22.36,22.49,769400.0,16.6207,16.7098,16.6059,16.7024,769400.0
2009-07-10 10:15:00,22.49,22.54,22.49,22.51,674600.0,16.7024,16.7395,16.7024,16.7172,674600.0
2009-07-10 10:20:00,22.51,22.54,22.49,22.52,527100.0,16.7172,16.7395,16.7024,16.7247,527100.0
2009-07-10 10:25:00,22.53,22.54,22.5,22.53,264800.0,16.7321,16.7395,16.7098,16.7321,264800.0
2009-07-10 10:30:00,22.54,22.54,22.49,22.52,286000.0,16.7395,16.7395,16.7024,16.7247,286000.0
2009-07-10 10:35:00,22.52,22.52,22.46,22.46,342800.0,16.7247,16.7247,16.6801,16.6801,342800.0
2009-07-10 10:40:00,22.46,22.46,22.39,22.39,371300.0,16.6801,16.6801,16.6281,16.6281,371300.0
2009-07-10 10:45:00,22.39,22.43,22.38,22.4,499300.0,16.6281,16.6578,16.6207,16.6356,499300.0
2009-07-10 10:50:00,22.41,22.43,22.36,22.39,436200.0,16.643,16.6578,16.6059,16.6281,436200.0
2009-07-10 10:55:00,22.37,22.41,22.36,22.37,307900.0,16.6133,16.643,16.6059,16.6133,307900.0
2009-07-10 11:00:00,22.36,22.37,22.29,22.29,540500.0,16.6059,16.6133,16.5539,16.5539,540500.0
2009-07-10 11:05:00,22.29,22.35,22.28,22.34,379900.0,16.5539,16.5984,16.5464,16.591,379900.0
2009-07-10 11:10:00,22.35,22.36,22.29,22.36,566100.0,16.5984,16.6059,16.5539,16.6059,566100.0
2009-07-10 11:15:00,22.35,22.36,22.3,22.3,515500.0,16.5984,16.6059,16.5613,16.5613,515500.0
2009-07-10 11:20:00,22.3,22.31,22.25,22.26,539300.0,16.5613,16.5687,16.5242,16.5316,539300.0
2009-07-10 11:25:00,22.26,22.27,22.19,22.2,691700.0,16.5316,16.539,16.4796,16.487,691700.0
2009-07-10 11:30:00,22.21,22.22,22.16,22.21,1043700.0,16.4945,16.5019,16.4573,16.4945,1043700.0
2009-07-10 11:35:00,22.21,22.24,22.2,22.22,549600.0,16.4945,16.5167,16.487,16.5019,549600.0
2009-07-10 11:40:00,22.22,22.23,22.18,22.18,491100.0,16.5019,16.5093,16.4722,16.4722,491100.0
2009-07-10 11:45:00,22.18,22.24,22.18,22.22,388500.0,16.4722,16.5167,16.4722,16.5019,388500.0
2009-07-10 11:50:00,22.22,22.3,22.22,22.29,595500.0,16.5019,16.5613,16.5019,16.5539,595500.0
2009-07-10 11:55:00,22.29,22.29,22.23,22.26,308000.0,16.5539,16.5539,16.5093,16.5316,308000.0
2009-07-10 12:00:00,22.25,22.26,22.23,22.26,214200.0,16.5242,16.5316,16.5093,16.5316,214200.0
2009-07-10 12:05:00,22.26,22.32,22.21,22.29,392500.0,16.5316,16.5761,16.4945,16.5539,392500.0
2009-07-10 12:10:00,22.29,22.32,22.29,22.32,349000.0,16.5539,16.5761,16.5539,16.5761,349000.0
2009-07-10 12:15:00,22.32,22.35,22.31,22.34,193100.0,16.5761,16.5984,16.5687,16.591,193100.0
2009-07-10 12:20:00,22.35,22.35,22.28,22.3,566200.0,16.5984,16.5984,16.5464,16.5613,566200.0
2009-07-10 12:25:00,22.3,22.32,22.3,22.32,133100.0,16.5613,16.5761,16.5613,16.5761,133100.0
2009-07-10 12:30:00,22.32,22.32,22.28,22.29,176600.0,16.5761,16.5761,16.5464,16.5539,176600.0
2009-07-10 12:35:00,22.28,22.35,22.28,22.35,304900.0,16.5464,16.5984,16.5464,16.5984,304900.0
2009-07-10 12:40:00,22.35,22.36,22.33,22.35,285000.0,16.5984,16.6059,16.5836,16.5984,285000.0
2009-07-10 12:45:00,22.35,22.36,22.31,22.32,340200.0,16.5984,16.6059,16.5687,16.5761,340200.0
2009-07-10 12:50:00,22.32,22.32,22.3,22.3,207200.0,16.5761,16.5761,16.5613,16.5613,207200.0
2009-07-10 12:55:00,22.31,22.35,22.3,22.33,394200.0,16.5687,16.5984,16.5613,16.5836,394200.0
2009-07-10 13:00:00,22.33,22.34,22.3,22.3,246800.0,16.5836,16.591,16.5613,16.5613,246800.0
2009-07-10 13:05:00,22.31,22.32,22.28,22.29,514200.0,16.5687,16.5761,16.5464,16.5539,514200.0
2009-07-10 13:10:00,22.29,22.3,22.27,22.29,120200.0,16.5539,16.5613,16.539,16.5539,120200.0
2009-07-10 13:15:00,22.29,22.34,22.27,22.34,274500.0,16.5539,16.591,16.539,16.591,274500.0
2009-07-10 13:20:00,22.34,22.34,22.28,22.28,663300.0,16.591,16.591,16.5464,16.5464,663300.0
2009-07-10 13:25:00,22.29,22.31,22.27,22.3,267000.0,16.5539,16.5687,16.539,16.5613,267000.0
2009-07-10 13:30:00,22.31,22.33,22.31,22.32,81500.0,16.5687,16.5836,16.5687,16.5761,81500.0
2009-07-10 13:35:00,22.33,22.37,22.33,22.37,231900.0,16.5836,16.6133,16.5836,16.6133,231900.0
2009-07-10 13:40:00,22.37,22.41,22.36,22.39,507200.0,16.6133,16.643,16.6059,16.6281,507200.0
2009-07-10 13:45:00,22.39,22.4,22.37,22.38,281100.0,16.6281,16.6356,16.6133,16.6207,281100.0
2009-07-10 13:50:00,22.38,22.4,22.37,22.39,260800.0,16.6207,16.6356,16.6133,16.6281,260800.0
2009-07-10 13:55:00,22.4,22.4,22.38,22.39,136700.0,16.6356,16.6356,16.6207,16.6281,136700.0
2009-07-10 14:00:00,22.38,22.39,22.36,22.37,209000.0,16.6207,16.6281,16.6059,16.6133,209000.0
2009-07-10 14:05:00,22.38,22.39,22.37,22.39,126900.0,16.6207,16.6281,16.6133,16.6281,126900.0
2009-07-10 14:10:00,22.39,22.39,22.33,22.33,455500.0,16.6281,16.6281,16.5836,16.5836,455500.0
2009-07-10 14:15:00,22.33,22.37,22.32,22.37,266700.0,16.5836,16.6133,16.5761,16.6133,266700.0
2009-07-10 14:20:00,22.37,22.38,22.31,22.31,419800.0,16.6133,16.6207,16.5687,16.5687,419800.0
2009-07-10 14:25:00,22.31,22.34,22.29,22.34,196900.0,16.5687,16.591,16.5539,16.591,196900.0
2009-07-10 14:30:00,22.33,22.36,22.32,22.32,259600.0,16.5836,16.6059,16.5761,16.5761,259600.0
2009-07-10 14:35:00,22.33,22.37,22.32,22.36,240300.0,16.5836,16.6133,16.5761,16.6059,240300.0
2009-07-10 14:40:00,22.36,22.37,22.3,22.31,463500.0,16.6059,16.6133,16.5613,16.5687,463500.0
2009-07-10 14:45:00,22.3,22.33,22.28,22.33,356100.0,16.5613,16.5836,16.5464,16.5836,356100.0
2009-07-10 14:50:00,22.33,22.38,22.31,22.32,532200.0,16.5836,16.6207,16.5687,16.5761,532200.0
2009-07-10 14:55:00,22.32,22.36,22.31,22.33,267600.0,16.5761,16.6059,16.5687,16.5836,267600.0
2009-07-10 15:00:00,22.32,22.36,22.31,22.32,445900.0,16.5761,16.6059,16.5687,16.5761,445900.0
2009-07-10 15:05:00,22.32,22.35,22.32,22.32,255200.0,16.5761,16.5984,16.5761,16.5761,255200.0
2009-07-10 15:10:00,22.32,22.35,22.32,22.34,263200.0,16.5761,16.5984,16.5761,16.591,263200.0
2009-07-10 15:15:00,22.35,22.4,22.34,22.39,387400.0,16.5984,16.6356,16.591,16.6281,387400.0
2009-07-10 15:20:00,22.4,22.4,22.35,22.37,551000.0,16.6356,16.6356,16.5984,16.6133,551000.0
2009-07-10 15:25:00,22.37,22.4,22.36,22.38,349700.0,16.6133,16.6356,16.6059,16.6207,349700.0
2009-07-10 15:30:00,22.39,22.39,22.36,22.36,256500.0,16.6281,16.6281,16.6059,16.6059,256500.0
2009-07-10 15:35:00,22.36,22.39,22.35,22.37,607000.0,16.6059,16.6281,16.5984,16.6133,607000.0
2009-07-10 15:40:00,22.37,22.41,22.36,22.38,727400.0,16.6133,16.643,16.6059,16.6207,727400.0
2009-07-10 15:45:00,22.37,22.46,22.37,22.43,926700.0,16.6133,16.6801,16.6133,16.6578,926700.0
2009-07-10 15:50:00,22.43,22.44,22.41,22.41,894000.0,16.6578,16.6653,16.643,16.643,894000.0
2009-07-10 15:55:00,22.41,22.47,22.39,22.39,1535900.0,16.643,16.6875,16.6281,16.6281,1535900.0
2009-07-13 09:30:00,22.42,22.51,22.36,22.42,1217400.0,16.6504,16.7172,16.6059,16.6504,1217400.0
2009-07-13 09:35:00,22.42,22.46,22.26,22.28,990100.0,16.6504,16.6801,16.5316,16.5464,990100.0
2009-07-13 09:40:00,22.27,22.32,22.25,22.3,560200.0,16.539,16.5761,16.5242,16.5613,560200.0
2009-07-13 09:45:00,22.3,22.31,22.14,22.23,1051600.0,16.5613,16.5687,16.4425,16.5093,1051600.0
2009-07-13 09:50:00,22.23,22.27,22.23,22.26,610300.0,16.5093,16.539,16.5093,16.5316,610300.0
2009-07-13 09:55:00,22.25,22.34,22.25,22.33,645400.0,16.5242,16.591,16.5242,16.5836,645400.0
2009-07-13 10:00:00,22.34,22.36,22.3,22.3,1040300.0,16.591,16.6059,16.5613,16.5613,1040300.0
2009-07-13 10:05:00,22.31,22.33,22.28,22.32,684800.0,16.5687,16.5836,16.5464,16.5761,684800.0
2009-07-13 10:10:00,22.32,22.37,22.32,22.35,628400.0,16.5761,16.6133,16.5761,16.5984,628400.0
2009-07-13 10:15:00,22.35,22.47,22.35,22.47,1339200.0,16.5984,16.6875,16.5984,16.6875,1339200.0
2009-07-13 10:20:00,22.47,22.51,22.46,22.51,1271100.0,16.6875,16.7172,16.6801,16.7172,1271100.0
2009-07-13 10:25:00,22.5,22.54,22.49,22.49,835400.0,16.7098,16.7395,16.7024,16.7024,835400.0
2009-07-13 10:30:00,22.5,22.57,22.5,22.53,657000.0,16.7098,16.7618,16.7098,16.7321,657000.0
2009-07-13 10:35:00,22.54,22.58,22.53,22.56,355400.0,16.7395,16.7692,16.7321,16.7544,355400.0
2009-07-13 10:40:00,22.56,22.63,22.56,22.58,837600.0,16.7544,16.8064,16.7544,16.7692,837600.0
2009-07-13 10:45:00,22.57,22.61,22.56,22.61,368300.0,16.7618,16.7915,16.7544,16.7915,368300.0
2009-07-13 10:50:00,22.61,22.61,22.59,22.59,358900.0,16.7915,16.7915,16.7767,16.7767,358900.0
2009-07-13 10:55:00,22.6,22.71,22.59,22.71,838600.0,16.7841,16.8658,16.7767,16.8658,838600.0
2009-07-13 11:00:00,22.71,22.74,22.7,22.73,721300.0,16.8658,16.8881,16.8584,16.8806,721300.0
2009-07-13 11:05:00,22.72,22.73,22.7,22.72,521900.0,16.8732,16.8806,16.8584,16.8732,521900.0
2009-07-13 11:10:00,22.71,22.72,22.7,22.71,254800.0,16.8658,16.8732,16.8584,16.8658,254800.0
2009-07-13 11:15:00,22.71,22.72,22.67,22.69,392500.0,16.8658,16.8732,16.8361,16.8509,392500.0
2009-07-13 11:20:00,22.69,22.72,22.67,22.71,325500.0,16.8509,16.8732,16.8361,16.8658,325500.0
2009-07-13 11:25:00,22.72,22.72,22.68,22.69,263200.0,16.8732,16.8732,16.8435,16.8509,263200.0
2009-07-13 11:30:00,22.7,22.85,22.69,22.83,1511500.0,16.8584,16.9698,16.8509,16.9549,1511500.0
2009-07-13 11:35:00,22.84,22.91,22.83,22.87,677500.0,16.9623,17.0143,16.9549,16.9846,677500.0
2009-07-13 11:40:00,22.87,22.98,22.87,22.97,1232100.0,16.9846,17.0663,16.9846,17.0589,1232100.0
2009-07-13 11:45:00,22.98,23.02,22.97,22.99,1771100.0,17.0663,17.096,17.0589,17.0737,1771100.0
2009-07-13 11:50:00,22.99,23.03,22.99,22.99,827800.0,17.0737,17.1034,17.0737,17.0737,827800.0
2009-07-13 11:55:00,22.99,23.0,22.99,22.99,383900.0,17.0737,17.0812,17.0737,17.0737,383900.0
2009-07-13 12:00:00,22.99,23.01,22.98,22.98,546000.0,17.0737,17.0886,17.0663,17.0663,546000.0
2009-07-13 12:05:00,22.98,22.99,22.95,22.95,409000.0,17.0663,17.0737,17.044,17.044,409000.0
2009-07-13 12:10:00,22.96,22.97,22.95,22.95,397000.0,17.0514,17.0589,17.044,17.044,397000.0
2009-07-13 12:15:00,22.96,22.96,22.91,22.92,592100.0,17.0514,17.0514,17.0143,17.0217,592100.0
2009-07-13 12:20:00,22.91,22.92,22.89,22.91,486500.0,17.0143,17.0217,16.9995,17.0143,486500.0
2009-07-13 12:25:00,22.91,22.95,22.9,22.94,469800.0,17.0143,17.044,17.0069,17.0366,469800.0
2009-07-13 12:30:00,22.94,22.95,22.93,22.93,266500.0,17.0366,17.044,17.0292,17.0292,266500.0
2009-07-13 12:35:00,22.94,22.94,22.91,22.91,588600.0,17.0366,17.0366,17.0143,17.0143,588600.0
2009-07-13 12:40:00,22.92,22.99,22.92,22.99,585000.0,17.0217,17.0737,17.0217,17.0737,585000.0
2009-07-13 12:45:00,22.99,23.0,22.98,23.0,592300.0,17.0737,17.0812,17.0663,17.0812,592300.0
2009-07-13 12:50:00,23.0,23.0,22.99,23.0,342400.0,17.0812,17.0812,17.0737,17.0812,342400.0
2009-07-13 12:55:00,23.0,23.0,22.99,23.0,249100.0,17.0812,17.0812,17.0737,17.0812,249100.0
2009-07-13 13:00:00,23.0,23.0,22.97,23.0,572700.0,17.0812,17.0812,17.0589,17.0812,572700.0
2009-07-13 13:05:00,23.0,23.02,22.99,23.01,674800.0,17.0812,17.096,17.0737,17.0886,674800.0
2009-07-13 13:10:00,23.01,23.05,23.0,23.05,449600.0,17.0886,17.1183,17.0812,17.1183,449600.0
2009-07-13 13:15:00,23.04,23.07,23.02,23.05,893000.0,17.1109,17.1331,17.096,17.1183,893000.0
2009-07-13 13:20:00,23.05,23.08,23.05,23.05,670400.0,17.1183,17.1406,17.1183,17.1183,670400.0
2009-07-13 13:25:00,23.05,23.06,23.01,23.01,256800.0,17.1183,17.1257,17.0886,17.0886,256800.0
2009-07-13 13:30:00,23.02,23.02,23.0,23.01,289300.0,17.096,17.096,17.0812,17.0886,289300.0
2009-07-13 13:35:00,23.01,23.03,23.0,23.01,272100.0,17.0886,17.1034,17.0812,17.0886,272100.0
2009-07-13 13:40:00,23.0,23.01,23.0,23.0,141900.0,17.0812,17.0886,17.0812,17.0812,141900.0
2009-07-13 13:45:00,23.0,23.03,23.0,23.01,247500.0,17.0812,17.1034,17.0812,17.0886,247500.0
2009-07-13 13:50:00,23.02,23.02,23.0,23.0,270200.0,17.096,17.096,17.0812,17.0812,270200.0
2009-07-13 13:55:00,23.0,23.02,23.0,23.0,390900.0,17.0812,17.096,17.0812,17.0812,390900.0
2009-07-13 14:00:00,23.0,23.02,23.0,23.01,430200.0,17.0812,17.096,17.0812,17.0886,430200.0
2009-07-13 14:05:00,23.02,23.04,23.01,23.02,494800.0,17.096,17.1109,17.0886,17.096,494800.0
2009-07-13 14:10:00,23.02,23.06,23.02,23.06,644900.0,17.096,17.1257,17.096,17.1257,644900.0
2009-07-13 14:15:00,23.05,23.06,23.0,23.0,1060600.0,17.1183,17.1257,17.0812,17.0812,1060600.0
2009-07-13 14:20:00,23.0,23.05,23.0,23.02,647200.0,17.0812,17.1183,17.0812,17.096,647200.0
2009-07-13 14:25:00,23.02,23.03,23.0,23.01,461100.0,17.096,17.1034,17.0812,17.0886,461100.0
2009-07-13 14:30:00,23.01,23.03,23.0,23.02,505800.0,17.0886,17.1034,17.0812,17.096,505800.0
2009-07-13 14:35:00,23.02,23.05,23.02,23.04,1021200.0,17.096,17.1183,17.096,17.1109,1021200.0
2009-07-13 14:40:00,23.05,23.05,23.04,23.05,514700.0,17.1183,17.1183,17.1109,17.1183,514700.0
2009-07-13 14:45:00,23.05,23.11,23.04,23.11,1562800.0,17.1183,17.1628,17.1109,17.1628,1562800.0
2009-07-13 14:50:00,23.11,23.15,23.1,23.11,779500.0,17.1628,17.1926,17.1554,17.1628,779500.0
2009-07-13 14:55:00,23.1,23.15,23.1,23.13,740900.0,17.1554,17.1926,17.1554,17.1777,740900.0
2009-07-13 15:00:00,23.13,23.17,23.11,23.13,1183700.0,17.1777,17.2074,17.1628,17.1777,1183700.0
2009-07-13 15:05:00,23.14,23.15,23.13,23.14,512400.0,17.1851,17.1926,17.1777,17.1851,512400.0
2009-07-13 15:10:00,23.14,23.16,23.12,23.14,966600.0,17.1851,17.2,17.1703,17.1851,966600.0
2009-07-13 15:15:00,23.15,23.15,23.11,23.12,1084300.0,17.1926,17.1926,17.1628,17.1703,1084300.0
2009-07-13 15:20:00,23.11,23.14,23.1,23.13,2008100.0,17.1628,17.1851,17.1554,17.1777,2008100.0
2009-07-13 15:25:00,23.14,23.19,23.13,23.17,849700.0,17.1851,17.2223,17.1777,17.2074,849700.0
2009-07-13 15:30:00,23.17,23.2,23.14,23.16,1060600.0,17.2074,17.2297,17.1851,17.2,1060600.0
2009-07-13 15:35:00,23.17,23.19,23.15,23.18,1046500.0,17.2074,17.2223,17.1926,17.2148,1046500.0
2009-07-13 15:40:00,23.18,23.23,23.17,23.22,1432500.0,17.2148,17.252,17.2074,17.2445,1432500.0
2009-07-13 15:45:00,23.21,23.22,23.16,23.18,1465800.0,17.2371,17.2445,17.2,17.2148,1465800.0
2009-07-13 15:50:00,23.18,23.25,23.18,23.21,2307500.0,17.2148,17.2668,17.2148,17.2371,2307500.0
2009-07-13 15:55:00,23.22,23.23,23.14,23.18,3345900.0,17.2445,17.252,17.1851,17.2148,3345900.0
2009-07-14 09:30:00,23.2,23.2,22.95,23.04,1696100.0,17.2297,17.2297,17.044,17.1109,1696100.0
2009-07-14 09:35:00,23.04,23.15,22.99,23.01,1656100.0,17.1109,17.1926,17.0737,17.0886,1656100.0
2009-07-14 09:40:00,23.02,23.05,22.93,22.95,1047800.0,17.096,17.1183,17.0292,17.044,1047800.0
2009-07-14 09:45:00,22.95,23.0,22.94,22.95,1200600.0,17.044,17.0812,17.0366,17.044,1200600.0
2009-07-14 09:50:00,22.96,23.05,22.92,23.04,924400.0,17.0514,17.1183,17.0217,17.1109,924400.0
2009-07-14 09:55:00,23.04,23.09,23.03,23.08,830800.0,17.1109,17.148,17.1034,17.1406,830800.0
2009-07-14 10:00:00,23.08,23.19,23.06,23.14,700600.0,17.1406,17.2223,17.1257,17.1851,700600.0
2009-07-14 10:05:00,23.13,23.2,23.13,23.19,890200.0,17.1777,17.2297,17.1777,17.2223,890200.0
2009-07-14 10:10:00,23.18,23.19,23.15,23.16,534000.0,17.2148,17.2223,17.1926,17.2,534000.0
2009-07-14 10:15:00,23.17,23.19,23.11,23.13,530000.0,17.2074,17.2223,17.1628,17.1777,530000.0
2009-07-14 10:20:00,23.13,23.14,23.04,23.07,521900.0,17.1777,17.1851,17.1109,17.1331,521900.0
2009-07-14 10:25:00,23.06,23.07,23.02,23.04,492500.0,17.1257,17.1331,17.096,17.1109,492500.0
2009-07-14 10:30:00,23.03,23.05,22.96,22.96,581200.0,17.1034,17.1183,17.0514,17.0514,581200.0
2009-07-14 10:35:00,22.96,22.96,22.9,22.93,653200.0,17.0514,17.0514,17.0069,17.0292,653200.0
2009-07-14 10:40:00,22.93,22.96,22.88,22.89,368200.0,17.0292,17.0514,16.992,16.9995,368200.0
2009-07-14 10:45:00,22.89,22.94,22.86,22.89,802300.0,16.9995,17.0366,16.9772,16.9995,802300.0
2009-07-14 10:50:00,22.89,22.94,22.89,22.91,321500.0,16.9995,17.0366,16.9995,17.0143,321500.0
2009-07-14 10:55:00,22.9,22.93,22.9,22.91,338200.0,17.0069,17.0292,17.0069,17.0143,338200.0
2009-07-14 11:00:00,22.91,22.95,22.9,22.95,418200.0,17.0143,17.044,17.0069,17.044,418200.0
2009-07-14 11:05:00,22.94,22.98,22.94,22.98,417700.0,17.0366,17.0663,17.0366,17.0663,417700.0
2009-07-14 11:10:00,22.97,23.0,22.97,23.0,457600.0,17.0589,17.0812,17.0589,17.0812,457600.0
2009-07-14 11:15:00,23.0,23.08,22.99,23.04,765400.0,17.0812,17.1406,17.0737,17.1109,765400.0
2009-07-14 11:20:00,23.04,23.07,23.04,23.07,228900.0,17.1109,17.1331,17.1109,17.1331,228900.0
2009-07-14 11:25:00,23.06,23.13,23.06,23.11,441900.0,17.1257,17.1777,17.1257,17.1628,441900.0
2009-07-14 11:30:00,23.12,23.15,23.08,23.14,448700.0,17.1703,17.1926,17.1406,17.1851,448700.0
2009-07-14 11:35:00,23.14,23.18,23.14,23.16,686200.0,17.1851,17.2148,17.1851,17.2,686200.0
2009-07-14 11:40:00,23.17,23.18,23.15,23.16,349800.0,17.2074,17.2148,17.1926,17.2,349800.0
2009-07-14 11:45:00,23.16,23.19,23.15,23.18,204500.0,17.2,17.2223,17.1926,17.2148,204500.0
2009-07-14 11:50:00,23.19,23.2,23.18,23.19,217000.0,17.2223,17.2297,17.2148,17.2223,217000.0
2009-07-14 11:55:00,23.19,23.22,23.18,23.2,529100.0,17.2223,17.2445,17.2148,17.2297,529100.0
2009-07-14 12:00:00,23.2,23.21,23.16,23.16,226900.0,17.2297,17.2371,17.2,17.2,226900.0
2009-07-14 12:05:00,23.16,23.21,23.16,23.19,185300.0,17.2,17.2371,17.2,17.2223,185300.0
2009-07-14 12:10:00,23.19,23.2,23.17,23.17,389800.0,17.2223,17.2297,17.2074,17.2074,389800.0
2009-07-14 12:15:00,23.18,23.2,23.16,23.16,298100.0,17.2148,17.2297,17.2,17.2,298100.0
2009-07-14 12:20:00,23.16,23.17,23.09,23.09,365100.0,17.2,17.2074,17.148,17.148,365100.0
2009-07-14 12:25:00,23.1,23.12,23.07,23.11,229500.0,17.1554,17.1703,17.1331,17.1628,229500.0
2009-07-14 12:30:00,23.11,23.14,23.09,23.1,307200.0,17.1628,17.1851,17.148,17.1554,307200.0
2009-07-14 12:35:00,23.09,23.11,23.07,23.1,341400.0,17.148,17.1628,17.1331,17.1554,341400.0
2009-07-14 12:40:00,23.09,23.14,23.09,23.12,378900.0,17.148,17.1851,17.148,17.1703,378900.0
2009-07-14 12:45:00,23.13,23.15,23.12,23.12,326500.0,17.1777,17.1926,17.1703,17.1703,326500.0
2009-07-14 12:50:00,23.12,23.14,23.1,23.1,225700.0,17.1703,17.1851,17.1554,17.1554,225700.0
2009-07-14 12:55:00,23.1,23.12,23.1,23.12,123900.0,17.1554,17.1703,17.1554,17.1703,123900.0
2009-07-14 13:00:00,23.11,23.13,23.11,23.12,148600.0,17.1628,17.1777,17.1628,17.1703,148600.0
2009-07-14 13:05:00,23.12,23.13,23.08,23.08,188400.0,17.1703,17.1777,17.1406,17.1406,188400.0
2009-07-14 13:10:00,23.09,23.11,23.08,23.1,372500.0,17.148,17.1628,17.1406,17.1554,372500.0
2009-07-14 13:15:00,23.11,23.11,23.07,23.08,324800.0,17.1628,17.1628,17.1331,17.1406,324800.0
2009-07-14 13:20:00,23.08,23.08,23.06,23.07,116600.0,17.1406,17.1406,17.1257,17.1331,116600.0
2009-07-14 13:25:00,23.06,23.09,23.06,23.08,256200.0,17.1257,17.148,17.1257,17.1406,256200.0
2009-07-14 13:30:00,23.08,23.1,23.08,23.1,237300.0,17.1406,17.1554,17.1406,17.1554,237300.0
2009-07-14 13:35:00,23.1,23.13,23.08,23.08,516500.0,17.1554,17.1777,17.1406,17.1406,516500.0
2009-07-14 13:40:00,23.08,23.11,23.08,23.11,163900.0,17.1406,17.1628,17.1406,17.1628,163900.0
2009-07-14 13:45:00,23.11,23.13,23.1,23.12,268400.0,17.1628,17.1777,17.1554,17.1703,268400.0
2009-07-14 13:50:00,23.12,23.12,23.09,23.1,319100.0,17.1703,17.1703,17.148,17.1554,319100.0
2009-07-14 13:55:00,23.09,23.1,23.07,23.07,155300.0,17.148,17.1554,17.1331,17.1331,155300.0
2009-07-14 14:00:00,23.07,23.08,23.01,23.04,677300.0,17.1331,17.1406,17.0886,17.1109,677300.0
2009-07-14 14:05:00,23.05,23.08,23.04,23.07,235600.0,17.1183,17.1406,17.1109,17.1331,235600.0
2009-07-14 14:10:00,23.08,23.1,23.06,23.1,307800.0,17.1406,17.1554,17.1257,17.1554,307800.0
2009-07-14 14:15:00,23.1,23.11,23.08,23.09,243600.0,17.1554,17.1628,17.1406,17.148,243600.0
2009-07-14 14:20:00,23.08,23.1,23.07,23.09,247100.0,17.1406,17.1554,17.1331,17.148,247100.0
2009-07-14 14:25:00,23.08,23.09,23.04,23.06,703700.0,17.1406,17.148,17.1109,17.1257,703700.0
2009-07-14 14:30:00,23.05,23.08,23.04,23.08,220400.0,17.1183,17.1406,17.1109,17.1406,220400.0
2009-07-14 14:35:00,23.07,23.1,23.07,23.08,380400.0,17.1331,17.1554,17.1331,17.1406,380400.0
2009-07-14 14:40:00,23.08,23.1,23.07,23.07,304900.0,17.1406,17.1554,17.1331,17.1331,304900.0
2009-07-14 14:45:00,23.07,23.09,23.05,23.05,471000.0,17.1331,17.148,17.1183,17.1183,471000.0
2009-07-14 14:50:00,23.06,23.07,23.04,23.06,442200.0,17.1257,17.1331,17.1109,17.1257,442200.0
2009-07-14 14:55:00,23.05,23.06,23.04,23.05,486800.0,17.1183,17.1257,17.1109,17.1183,486800.0
2009-07-14 15:00:00,23.06,23.06,23.02,23.04,1035700.0,17.1257,17.1257,17.096,17.1109,1035700.0
2009-07-14 15:05:00,23.03,23.04,22.99,23.0,612500.0,17.1034,17.1109,17.0737,17.0812,612500.0
2009-07-14 15:10:00,23.0,23.03,23.0,23.02,649000.0,17.0812,17.1034,17.0812,17.096,649000.0
2009-07-14 15:15:00,23.03,23.05,23.02,23.05,437700.0,17.1034,17.1183,17.096,17.1183,437700.0
2009-07-14 15:20:00,23.05,23.06,23.02,23.02,959800.0,17.1183,17.1257,17.096,17.096,959800.0
2009-07-14 15:25:00,23.03,23.03,22.98,22.99,524700.0,17.1034,17.1034,17.0663,17.0737,524700.0
2009-07-14 15:30:00,22.98,23.01,22.97,22.97,997300.0,17.0663,17.0886,17.0589,17.0589,997300.0
2009-07-14 15:35:00,22.97,23.03,22.95,23.03,1095200.0,17.0589,17.1034,17.044,17.1034,1095200.0
2009-07-14 15:40:00,23.03,23.07,22.98,23.07,711200.0,17.1034,17.1331,17.0663,17.1331,711200.0
2009-07-14 15:45:00,23.07,23.07,23.03,23.03,936100.0,17.1331,17.1331,17.1034,17.1034,936100.0
2009-07-14 15:50:00,23.03,23.1,23.03,23.08,1150400.0,17.1034,17.1554,17.1034,17.1406,1150400.0
2009-07-14 15:55:00,23.09,23.11,23.07,23.11,1543700.0,17.148,17.1628,17.1331,17.1628,1543700.0
2009-07-15 09:30:00,23.74,23.75,23.56,23.73,2563500.0,17.6307,17.6381,17.497,17.6233,2563500.0
2009-07-15 09:35:00,23.73,23.74,23.65,23.69,1264200.0,17.6233,17.6307,17.5639,17.5936,1264200.0
2009-07-15 09:40:00,23.7,23.76,23.69,23.76,1324200.0,17.601,17.6456,17.5936,17.6456,1324200.0
2009-07-15 09:45:00,23.76,23.8,23.73,23.79,1734700.0,17.6456,17.6753,17.6233,17.6679,1734700.0
2009-07-15 09:50:00,23.8,23.8,23.69,23.74,994000.0,17.6753,17.6753,17.5936,17.6307,994000.0
2009-07-15 09:55:00,23.73,23.81,23.73,23.77,1357700.0,17.6233,17.6827,17.6233,17.653,1357700.0
2009-07-15 10:00:00,23.77,23.83,23.74,23.75,1205500.0,17.653,17.6976,17.6307,17.6381,1205500.0
2009-07-15 10:05:00,23.75,23.78,23.74,23.78,622500.0,17.6381,17.6604,17.6307,17.6604,622500.0
2009-07-15 10:10:00,23.78,23.79,23.75,23.79,545600.0,17.6604,17.6679,17.6381,17.6679,545600.0
2009-07-15 10:15:00,23.79,23.8,23.75,23.79,539000.0,17.6679,17.6753,17.6381,17.6679,539000.0
2009-07-15 10:20:00,23.78,23.85,23.78,23.85,856600.0,17.6604,17.7124,17.6604,17.7124,856600.0
2009-07-15 10:25:00,23.85,23.86,23.82,23.84,666200.0,17.7124,17.7198,17.6901,17.705,666200.0
2009-07-15 10:30:00,23.85,23.86,23.81,23.81,386600.0,17.7124,17.7198,17.6827,17.6827,386600.0
2009-07-15 10:35:00,23.81,23.85,23.79,23.8,888900.0,17.6827,17.7124,17.6679,17.6753,888900.0
2009-07-15 10:40:00,23.81,23.81,23.78,23.8,457800.0,17.6827,17.6827,17.6604,17.6753,457800.0
2009-07-15 10:45:00,23.81,23.81,23.78,23.78,437600.0,17.6827,17.6827,17.6604,17.6604,437600.0
2009-07-15 10:50:00,23.79,23.8,23.77,23.8,525600.0,17.6679,17.6753,17.653,17.6753,525600.0
2009-07-15 10:55:00,23.79,23.8,23.73,23.77,777700.0,17.6679,17.6753,17.6233,17.653,777700.0
2009-07-15 11:00:00,23.77,23.8,23.76,23.79,553900.0,17.653,17.6753,17.6456,17.6679,553900.0
2009-07-15 11:05:00,23.79,23.8,23.77,23.8,383400.0,17.6679,17.6753,17.653,17.6753,383400.0
2009-07-15 11:10:00,23.79,23.83,23.79,23.83,547100.0,17.6679,17.6976,17.6679,17.6976,547100.0
2009-07-15 11:15:00,23.83,23.9,23.82,23.89,908800.0,17.6976,17.7495,17.6901,17.7421,908800.0
2009-07-15 11:20:00,23.89,23.97,23.88,23.95,1231800.0,17.7421,17.8015,17.7347,17.7867,1231800.0
2009-07-15 11:25:00,23.96,23.96,23.89,23.89,1017200.0,17.7941,17.7941,17.7421,17.7421,1017200.0
2009-07-15 11:30:00,23.89,23.9,23.88,23.9,479300.0,17.7421,17.7495,17.7347,17.7495,479300.0
2009-07-15 11:35:00,23.89,23.9,23.83,23.85,696800.0,17.7421,17.7495,17.6976,17.7124,696800.0
2009-07-15 11:40:00,23.85,23.85,23.8,23.81,279900.0,17.7124,17.7124,17.6753,17.6827,279900.0
2009-07-15 11:45:00,23.8,23.81,23.78,23.78,324500.0,17.6753,17.6827,17.6604,17.6604,324500.0
2009-07-15 11:50:00,23.79,23.84,23.78,23.83,509500.0,17.6679,17.705,17.6604,17.6976,509500.0
2009-07-15 11:55:00,23.84,23.84,23.82,23.82,265400.0,17.705,17.705,17.6901,17.6901,265400.0
2009-07-15 12:00:00,23.83,23.83,23.77,23.8,606300.0,17.6976,17.6976,17.653,17.6753,606300.0
2009-07-15 12:05:00,23.81,23.81,23.79,23.79,244300.0,17.6827,17.6827,17.6679,17.6679,244300.0
2009-07-15 12:10:00,23.79,23.83,23.79,23.82,318900.0,17.6679,17.6976,17.6679,17.6901,318900.0
2009-07-15 12:15:00,23.81,23.83,23.8,23.8,390800.0,17.6827,17.6976,17.6753,17.6753,390800.0
2009-07-15 12:20:00,23.81,23.81,23.8,23.81,115700.0,17.6827,17.6827,17.6753,17.6827,115700.0
2009-07-15 12:25:00,23.81,23.81,23.8,23.8,161800.0,17.6827,17.6827,17.6753,17.6753,161800.0
2009-07-15 12:30:00,23.8,23.85,23.8,23.83,357500.0,17.6753,17.7124,17.6753,17.6976,357500.0
2009-07-15 12:35:00,23.83,23.86,23.82,23.85,477700.0,17.6976,17.7198,17.6901,17.7124,477700.0
2009-07-15 12:40:00,23.85,23.85,23.83,23.83,191900.0,17.7124,17.7124,17.6976,17.6976,191900.0
2009-07-15 12:45:00,23.83,23.84,23.83,23.83,180500.0,17.6976,17.705,17.6976,17.6976,180500.0
2009-07-15 12:50:00,23.84,23.86,23.82,23.82,492600.0,17.705,17.7198,17.6901,17.6901,492600.0
2009-07-15 12:55:00,23.83,23.83,23.8,23.8,227200.0,17.6976,17.6976,17.6753,17.6753,227200.0
2009-07-15 13:00:00,23.81,23.84,23.8,23.84,334700.0,17.6827,17.705,17.6753,17.705,334700.0
2009-07-15 13:05:00,23.83,23.84,23.83,23.83,247600.0,17.6976,17.705,17.6976,17.6976,247600.0
2009-07-15 13:10:00,23.84,23.84,23.8,23.8,356500.0,17.705,17.705,17.6753,17.6753,356500.0
2009-07-15 13:15:00,23.81,23.81,23.77,23.78,531100.0,17.6827,17.6827,17.653,17.6604,531100.0
2009-07-15 13:20:00,23.78,23.8,23.78,23.79,609900.0,17.6604,17.6753,17.6604,17.6679,609900.0
2009-07-15 13:25:00,23.8,23.81,23.79,23.8,497700.0,17.6753,17.6827,17.6679,17.6753,497700.0
2009-07-15 13:30:00,23.81,23.82,23.8,23.81,339200.0,17.6827,17.6901,17.6753,17.6827,339200.0
2009-07-15 13:35:00,23.82,23.85,23.81,23.85,418600.0,17.6901,17.7124,17.6827,17.7124,418600.0
2009-07-15 13:40:00,23.85,23.86,23.85,23.85,292800.0,17.7124,17.7198,17.7124,17.7124,292800.0
2009-07-15 13:45:00,23.85,23.86,23.85,23.86,301300.0,17.7124,17.7198,17.7124,17.7198,301300.0
2009-07-15 13:50:00,23.86,23.86,23.84,23.84,281300.0,17.7198,17.7198,17.705,17.705,281300.0
2009-07-15 13:55:00,23.85,23.86,23.82,23.83,359200.0,17.7124,17.7198,17.6901,17.6976,359200.0
2009-07-15 14:00:00,23.83,23.85,23.8,23.83,820000.0,17.6976,17.7124,17.6753,17.6976,820000.0
2009-07-15 14:05:00,23.83,23.86,23.82,23.84,698500.0,17.6976,17.7198,17.6901,17.705,698500.0
2009-07-15 14:10:00,23.84,23.84,23.8,23.84,872200.0,17.705,17.705,17.6753,17.705,872200.0
2009-07-15 14:15:00,23.83,23.87,23.83,23.86,603700.0,17.6976,17.7273,17.6976,17.7198,603700.0
2009-07-15 14:20:00,23.86,23.9,23.84,23.88,676700.0,17.7198,17.7495,17.705,17.7347,676700.0
2009-07-15 14:25:00,23.89,23.89,23.84,23.86,649100.0,17.7421,17.7421,17.705,17.7198,649100.0
2009-07-15 14:30:00,23.87,23.9,23.86,23.86,805000.0,17.7273,17.7495,17.7198,17.7198,805000.0
2009-07-15 14:35:00,23.86,23.89,23.85,23.86,511200.0,17.7198,17.7421,17.7124,17.7198,511200.0
2009-07-15 14:40:00,23.86,23.91,23.86,23.88,607500.0,17.7198,17.757,17.7198,17.7347,607500.0
2009-07-15 14:45:00,23.88,23.98,23.87,23.97,870600.0,17.7347,17.809,17.7273,17.8015,870600.0
2009-07-15 14:50:00,23.97,23.98,23.94,23.95,604300.0,17.8015,17.809,17.7793,17.7867,604300.0
2009-07-15 14:55:00,23.95,23.99,23.94,23.98,922900.0,17.7867,17.8164,17.7793,17.809,922900.0
2009-07-15 15:00:00,23.97,23.99,23.93,23.99,936100.0,17.8015,17.8164,17.7718,17.8164,936100.0
2009-07-15 15:05:00,23.98,24.0,23.97,24.0,806400.0,17.809,17.8238,17.8015,17.8238,806400.0
2009-07-15 15:10:00,24.0,24.05,23.98,23.98,1947700.0,17.8238,17.8609,17.809,17.809,1947700.0
2009-07-15 15:15:00,23.99,24.05,23.98,24.01,1191700.0,17.8164,17.8609,17.809,17.8312,1191700.0
2009-07-15 15:20:00,24.01,24.03,24.0,24.0,627500.0,17.8312,17.8461,17.8238,17.8238,627500.0
2009-07-15 15:25:00,24.0,24.01,23.95,23.96,1364300.0,17.8238,17.8312,17.7867,17.7941,1364300.0
2009-07-15 15:30:00,23.95,24.0,23.95,23.97,1085800.0,17.7867,17.8238,17.7867,17.8015,1085800.0
2009-07-15 15:35:00,23.98,23.99,23.97,23.99,755200.0,17.809,17.8164,17.8015,17.8164,755200.0
2009-07-15 15:40:00,23.99,24.01,23.98,23.99,861300.0,17.8164,17.8312,17.809,17.8164,861300.0
2009-07-15 15:45:00,24.0,24.03,23.98,24.03,1384300.0,17.8238,17.8461,17.809,17.8461,1384300.0
2009-07-15 15:50:00,24.02,24.07,24.01,24.04,2639600.0,17.8387,17.8758,17.8312,17.8535,2639600.0
2009-07-15 15:55:00,24.05,24.12,24.0,24.12,4559800.0,17.8609,17.9129,17.8238,17.9129,4559800.0
2009-07-16 09:30:00,23.95,23.96,23.87,23.93,1994000.0,17.7867,17.7941,17.7273,17.7718,1994000.0
2009-07-16 09:35:00,23.94,24.0,23.86,23.94,2049000.0,17.7793,17.8238,17.7198,17.7793,2049000.0
2009-07-16 09:40:00,23.94,24.0,23.94,24.0,1050300.0,17.7793,17.8238,17.7793,17.8238,1050300.0
2009-07-16 09:45:00,23.99,24.05,23.99,24.04,1253300.0,17.8164,17.8609,17.8164,17.8535,1253300.0
2009-07-16 09:50:00,24.04,24.16,24.04,24.11,1045000.0,17.8535,17.9426,17.8535,17.9055,1045000.0
2009-07-16 09:55:00,24.11,24.12,24.08,24.08,515100.0,17.9055,17.9129,17.8832,17.8832,515100.0
2009-07-16 10:00:00,24.08,24.08,23.99,23.99,1830900.0,17.8832,17.8832,17.8164,17.8164,1830900.0
2009-07-16 10:05:00,24.0,24.02,23.93,24.01,1278400.0,17.8238,17.8387,17.7718,17.8312,1278400.0
2009-07-16 10:10:00,23.99,24.08,23.98,24.07,1024300.0,17.8164,17.8832,17.809,17.8758,1024300.0
2009-07-16 10:15:00,24.08,24.15,24.04,24.14,1090000.0,17.8832,17.9352,17.8535,17.9278,1090000.0
2009-07-16 10:20:00,24.14,24.15,24.04,24.13,943800.0,17.9278,17.9352,17.8535,17.9204,943800.0
2009-07-16 10:25:00,24.12,24.22,24.12,24.19,1155200.0,17.9129,17.9872,17.9129,17.9649,1155200.0
2009-07-16 10:30:00,24.2,24.27,24.19,24.24,1050600.0,17.9723,18.0243,17.9649,18.002,1050600.0
2009-07-16 10:35:00,24.24,24.29,24.23,24.26,708600.0,18.002,18.0392,17.9946,18.0169,708600.0
2009-07-16 10:40:00,24.25,24.29,24.24,24.25,743200.0,18.0095,18.0392,18.002,18.0095,743200.0
2009-07-16 10:45:00,24.25,24.28,24.2,24.21,723000.0,18.0095,18.0318,17.9723,17.9798,723000.0
2009-07-16 10:50:00,24.21,24.24,24.15,24.24,864900.0,17.9798,18.002,17.9352,18.002,864900.0
2009-07-16 10:55:00,24.24,24.24,24.2,24.22,331500.0,18.002,18.002,17.9723,17.9872,331500.0
2009-07-16 11:00:00,24.23,24.27,24.22,24.27,395900.0,17.9946,18.0243,17.9872,18.0243,395900.0
2009-07-16 11:05:00,24.27,24.27,24.25,24.25,274100.0,18.0243,18.0243,18.0095,18.0095,274100.0
2009-07-16 11:10:00,24.25,24.26,24.19,24.2,467400.0,18.0095,18.0169,17.9649,17.9723,467400.0
2009-07-16 11:15:00,24.2,24.2,24.13,24.16,606400.0,17.9723,17.9723,17.9204,17.9426,606400.0
2009-07-16 11:20:00,24.16,24.17,24.14,24.14,294700.0,17.9426,17.9501,17.9278,17.9278,294700.0
2009-07-16 11:25:00,24.15,24.21,24.14,24.21,736700.0,17.9352,17.9798,17.9278,17.9798,736700.0
2009-07-16 11:30:00,24.21,24.21,24.17,24.2,352900.0,17.9798,17.9798,17.9501,17.9723,352900.0
2009-07-16 11:35:00,24.19,24.26,24.19,24.24,543800.0,17.9649,18.0169,17.9649,18.002,543800.0
2009-07-16 11:40:00,24.24,24.25,24.23,24.23,233100.0,18.002,18.0095,17.9946,17.9946,233100.0
2009-07-16 11:45:00,24.24,24.27,24.21,24.21,505800.0,18.002,18.0243,17.9798,17.9798,505800.0
2009-07-16 11:50:00,24.21,24.22,24.19,24.21,230100.0,17.9798,17.9872,17.9649,17.9798,230100.0
2009-07-16 11:55:00,24.21,24.24,24.2,24.23,639100.0,17.9798,18.002,17.9723,17.9946,639100.0
2009-07-16 12:00:00,24.24,24.25,24.24,24.24,336300.0,18.002,18.0095,18.002,18.002,336300.0
2009-07-16 12:05:00,24.25,24.25,24.21,24.22,289200.0,18.0095,18.0095,17.9798,17.9872,289200.0
2009-07-16 12:10:00,24.21,24.22,24.2,24.2,455200.0,17.9798,17.9872,17.9723,17.9723,455200.0
2009-07-16 12:15:00,24.21,24.22,24.15,24.16,610700.0,17.9798,17.9872,17.9352,17.9426,610700.0
2009-07-16 12:20:00,24.15,24.17,24.14,24.14,711100.0,17.9352,17.9501,17.9278,17.9278,711100.0
2009-07-16 12:25:00,24.15,24.21,24.14,24.21,770400.0,17.9352,17.9798,17.9278,17.9798,770400.0
2009-07-16 12:30:00,24.21,24.21,24.12,24.15,1058700.0,17.9798,17.9798,17.9129,17.9352,1058700.0
2009-07-16 12:35:00,24.16,24.18,24.13,24.13,506300.0,17.9426,17.9575,17.9204,17.9204,506300.0
2009-07-16 12:40:00,24.14,24.16,24.12,24.15,440100.0,17.9278,17.9426,17.9129,17.9352,440100.0
2009-07-16 12:45:00,24.16,24.16,24.13,24.14,273100.0,17.9426,17.9426,17.9204,17.9278,273100.0
2009-07-16 12:50:00,24.15,24.15,24.13,24.13,113000.0,17.9352,17.9352,17.9204,17.9204,113000.0
2009-07-16 12:55:00,24.13,24.15,24.11,24.14,317900.0,17.9204,17.9352,17.9055,17.9278,317900.0
2009-07-16 13:00:00,24.14,24.16,24.12,24.13,287100.0,17.9278,17.9426,17.9129,17.9204,287100.0
2009-07-16 13:05:00,24.13,24.14,24.11,24.11,470500.0,17.9204,17.9278,17.9055,17.9055,470500.0
2009-07-16 13:10:00,24.11,24.12,24.11,24.12,251400.0,17.9055,17.9129,17.9055,17.9129,251400.0
2009-07-16 13:15:00,24.12,24.14,24.11,24.14,267800.0,17.9129,17.9278,17.9055,17.9278,267800.0
2009-07-16 13:20:00,24.13,24.16,24.12,24.14,359000.0,17.9204,17.9426,17.9129,17.9278,359000.0
2009-07-16 13:25:00,24.15,24.16,24.14,24.15,290300.0,17.9352,17.9426,17.9278,17.9352,290300.0
2009-07-16 13:30:00,24.16,24.18,24.15,24.15,278700.0,17.9426,17.9575,17.9352,17.9352,278700.0
2009-07-16 13:35:00,24.16,24.18,24.15,24.18,282300.0,17.9426,17.9575,17.9352,17.9575,282300.0
2009-07-16 13:40:00,24.18,24.22,24.17,24.21,588500.0,17.9575,17.9872,17.9501,17.9798,588500.0
2009-07-16 13:45:00,24.22,24.25,24.21,24.23,641500.0,17.9872,18.0095,17.9798,17.9946,641500.0
2009-07-16 13:50:00,24.23,24.3,24.21,24.26,1513100.0,17.9946,18.0466,17.9798,18.0169,1513100.0
2009-07-16 13:55:00,24.25,24.3,24.24,24.29,541300.0,18.0095,18.0466,18.002,18.0392,541300.0
2009-07-16 14:00:00,24.3,24.33,24.29,24.33,808100.0,18.0466,18.0689,18.0392,18.0689,808100.0
2009-07-16 14:05:00,24.33,24.33,24.31,24.31,173100.0,18.0689,18.0689,18.054,18.054,173100.0
2009-07-16 14:10:00,24.31,24.32,24.28,24.29,707500.0,18.054,18.0615,18.0318,18.0392,707500.0
2009-07-16 14:15:00,24.3,24.35,24.29,24.33,644200.0,18.0466,18.0837,18.0392,18.0689,644200.0
2009-07-16 14:20:00,24.34,24.36,24.32,24.33,356500.0,18.0763,18.0912,18.0615,18.0689,356500.0
2009-07-16 14:25:00,24.33,24.37,24.29,24.29,1102700.0,18.0689,18.0986,18.0392,18.0392,1102700.0
2009-07-16 14:30:00,24.29,24.3,24.26,24.27,410400.0,18.0392,18.0466,18.0169,18.0243,410400.0
2009-07-16 14:35:00,24.26,24.3,24.26,24.3,271800.0,18.0169,18.0466,18.0169,18.0466,271800.0
2009-07-16 14:40:00,24.3,24.3,24.27,24.3,352500.0,18.0466,18.0466,18.0243,18.0466,352500.0
2009-07-16 14:45:00,24.3,24.32,24.27,24.32,654900.0,18.0466,18.0615,18.0243,18.0615,654900.0
2009-07-16 14:50:00,24.32,24.34,24.31,24.33,1138300.0,18.0615,18.0763,18.054,18.0689,1138300.0
2009-07-16 14:55:00,24.34,24.34,24.27,24.27,1082100.0,18.0763,18.0763,18.0243,18.0243,1082100.0
2009-07-16 15:00:00,24.27,24.29,24.27,24.28,483100.0,18.0243,18.0392,18.0243,18.0318,483100.0
2009-07-16 15:05:00,24.29,24.29,24.23,24.23,657300.0,18.0392,18.0392,17.9946,17.9946,657300.0
2009-07-16 15:10:00,24.24,24.27,24.23,24.26,1098300.0,18.002,18.0243,17.9946,18.0169,1098300.0
2009-07-16 15:15:00,24.26,24.27,24.23,24.26,854000.0,18.0169,18.0243,17.9946,18.0169,854000.0
2009-07-16 15:20:00,24.25,24.27,24.22,24.26,1220600.0,18.0095,18.0243,17.9872,18.0169,1220600.0
2009-07-16 15:25:00,24.26,24.31,24.26,24.29,748600.0,18.0169,18.054,18.0169,18.0392,748600.0
2009-07-16 15:30:00,24.3,24.31,24.24,24.25,1438100.0,18.0466,18.054,18.002,18.0095,1438100.0
2009-07-16 15:35:00,24.26,24.28,24.25,24.26,839200.0,18.0169,18.0318,18.0095,18.0169,839200.0
2009-07-16 15:40:00,24.26,24.33,24.24,24.28,2575000.0,18.0169,18.0689,18.002,18.0318,2575000.0
2009-07-16 15:45:00,24.29,24.33,24.28,24.32,1431500.0,18.0392,18.0689,18.0318,18.0615,1431500.0
2009-07-16 15:50:00,24.32,24.39,24.31,24.36,2130100.0,18.0615,18.1134,18.054,18.0912,2130100.0
2009-07-16 15:55:00,24.36,24.44,24.34,24.44,2539600.0,18.0912,18.1506,18.0763,18.1506,2539600.0
2009-07-17 09:30:00,24.39,24.45,24.13,24.26,7954200.0,18.1134,18.158,17.9204,18.0169,7954200.0
2009-07-17 09:35:00,24.25,24.33,24.25,24.25,886700.0,18.0095,18.0689,18.0095,18.0095,886700.0
2009-07-17 09:40:00,24.25,24.34,24.25,24.33,720500.0,18.0095,18.0763,18.0095,18.0689,720500.0
2009-07-17 09:45:00,24.33,24.35,24.3,24.3,752600.0,18.0689,18.0837,18.0466,18.0466,752600.0
2009-07-17 09:50:00,24.31,24.31,24.25,24.28,807100.0,18.054,18.054,18.0095,18.0318,807100.0
2009-07-17 09:55:00,24.28,24.31,24.27,24.28,512700.0,18.0318,18.054,18.0243,18.0318,512700.0
2009-07-17 10:00:00,24.28,24.3,24.25,24.27,687700.0,18.0318,18.0466,18.0095,18.0243,687700.0
2009-07-17 10:05:00,24.27,24.29,24.25,24.27,601100.0,18.0243,18.0392,18.0095,18.0243,601100.0
2009-07-17 10:10:00,24.28,24.31,24.27,24.28,638100.0,18.0318,18.054,18.0243,18.0318,638100.0
2009-07-17 10:15:00,24.28,24.3,24.26,24.29,547800.0,18.0318,18.0466,18.0169,18.0392,547800.0
2009-07-17 10:20:00,24.3,24.32,24.27,24.31,530800.0,18.0466,18.0615,18.0243,18.054,530800.0
2009-07-17 10:25:00,24.32,24.33,24.29,24.33,587800.0,18.0615,18.0689,18.0392,18.0689,587800.0
2009-07-17 10:30:00,24.33,24.35,24.28,24.31,644700.0,18.0689,18.0837,18.0318,18.054,644700.0
2009-07-17 10:35:00,24.31,24.33,24.28,24.29,404400.0,18.054,18.0689,18.0318,18.0392,404400.0
2009-07-17 10:40:00,24.28,24.3,24.27,24.29,371500.0,18.0318,18.0466,18.0243,18.0392,371500.0
2009-07-17 10:45:00,24.29,24.3,24.24,24.25,854100.0,18.0392,18.0466,18.002,18.0095,854100.0
2009-07-17 10:50:00,24.25,24.26,24.16,24.17,1590200.0,18.0095,18.0169,17.9426,17.9501,1590200.0
2009-07-17 10:55:00,24.17,24.19,24.13,24.14,726600.0,17.9501,17.9649,17.9204,17.9278,726600.0
2009-07-17 11:00:00,24.13,24.18,24.13,24.15,737400.0,17.9204,17.9575,17.9204,17.9352,737400.0
2009-07-17 11:05:00,24.15,24.16,24.13,24.13,541800.0,17.9352,17.9426,17.9204,17.9204,541800.0
2009-07-17 11:10:00,24.13,24.14,24.12,24.12,343500.0,17.9204,17.9278,17.9129,17.9129,343500.0
2009-07-17 11:15:00,24.12,24.14,24.11,24.13,430900.0,17.9129,17.9278,17.9055,17.9204,430900.0
2009-07-17 11:20:00,24.13,24.2,24.13,24.2,278500.0,17.9204,17.9723,17.9204,17.9723,278500.0
2009-07-17 11:25:00,24.2,24.21,24.17,24.2,273000.0,17.9723,17.9798,17.9501,17.9723,273000.0
2009-07-17 11:30:00,24.21,24.21,24.15,24.15,328000.0,17.9798,17.9798,17.9352,17.9352,328000.0
2009-07-17 11:35:00,24.15,24.16,24.14,24.16,137200.0,17.9352,17.9426,17.9278,17.9426,137200.0
2009-07-17 11:40:00,24.16,24.16,24.15,24.15,72100.0,17.9426,17.9426,17.9352,17.9352,72100.0
2009-07-17 11:45:00,24.15,24.16,24.12,24.16,345000.0,17.9352,17.9426,17.9129,17.9426,345000.0
2009-07-17 11:50:00,24.16,24.18,24.15,24.16,259400.0,17.9426,17.9575,17.9352,17.9426,259400.0
2009-07-17 11:55:00,24.16,24.17,24.14,24.14,298500.0,17.9426,17.9501,17.9278,17.9278,298500.0
2009-07-17 12:00:00,24.15,24.18,24.14,24.18,206700.0,17.9352,17.9575,17.9278,17.9575,206700.0
2009-07-17 12:05:00,24.18,24.21,24.17,24.2,394100.0,17.9575,17.9798,17.9501,17.9723,394100.0
2009-07-17 12:10:00,24.19,24.2,24.17,24.18,340700.0,17.9649,17.9723,17.9501,17.9575,340700.0
2009-07-17 12:15:00,24.17,24.2,24.17,24.2,368400.0,17.9501,17.9723,17.9501,17.9723,368400.0
2009-07-17 12:20:00,24.2,24.24,24.18,24.19,452000.0,17.9723,18.002,17.9575,17.9649,452000.0
2009-07-17 12:25:00,24.19,24.2,24.18,24.18,159000.0,17.9649,17.9723,17.9575,17.9575,159000.0
2009-07-17 12:30:00,24.18,24.21,24.18,24.2,189800.0,17.9575,17.9798,17.9575,17.9723,189800.0
2009-07-17 12:35:00,24.2,24.25,24.19,24.24,387600.0,17.9723,18.0095,17.9649,18.002,387600.0
2009-07-17 12:40:00,24.24,24.26,24.24,24.25,127500.0,18.002,18.0169,18.002,18.0095,127500.0
2009-07-17 12:45:00,24.26,24.26,24.18,24.18,957300.0,18.0169,18.0169,17.9575,17.9575,957300.0
2009-07-17 12:50:00,24.18,24.23,24.18,24.22,452300.0,17.9575,17.9946,17.9575,17.9872,452300.0
2009-07-17 12:55:00,24.22,24.22,24.19,24.19,347300.0,17.9872,17.9872,17.9649,17.9649,347300.0
2009-07-17 13:00:00,24.2,24.21,24.19,24.2,421500.0,17.9723,17.9798,17.9649,17.9723,421500.0
2009-07-17 13:05:00,24.2,24.22,24.19,24.2,461500.0,17.9723,17.9872,17.9649,17.9723,461500.0
2009-07-17 13:10:00,24.2,24.22,24.2,24.21,150500.0,17.9723,17.9872,17.9723,17.9798,150500.0
2009-07-17 13:15:00,24.22,24.24,24.21,24.24,156800.0,17.9872,18.002,17.9798,18.002,156800.0
2009-07-17 13:20:00,24.24,24.28,24.23,24.24,705000.0,18.002,18.0318,17.9946,18.002,705000.0
2009-07-17 13:25:00,24.24,24.25,24.24,24.24,89000.0,18.002,18.0095,18.002,18.002,89000.0
2009-07-17 13:30:00,24.25,24.28,24.24,24.27,356700.0,18.0095,18.0318,18.002,18.0243,356700.0
2009-07-17 13:35:00,24.27,24.3,24.26,24.29,467500.0,18.0243,18.0466,18.0169,18.0392,467500.0
2009-07-17 13:40:00,24.28,24.3,24.25,24.28,765700.0,18.0318,18.0466,18.0095,18.0318,765700.0
2009-07-17 13:45:00,24.28,24.28,24.23,24.26,307100.0,18.0318,18.0318,17.9946,18.0169,307100.0
2009-07-17 13:50:00,24.27,24.28,24.24,24.27,754900.0,18.0243,18.0318,18.002,18.0243,754900.0
2009-07-17 13:55:00,24.26,24.27,24.25,24.25,373100.0,18.0169,18.0243,18.0095,18.0095,373100.0
2009-07-17 14:00:00,24.25,24.26,24.23,24.25,294100.0,18.0095,18.0169,17.9946,18.0095,294100.0
2009-07-17 14:05:00,24.25,24.26,24.24,24.25,177200.0,18.0095,18.0169,18.002,18.0095,177200.0
2009-07-17 14:10:00,24.25,24.28,24.25,24.26,512800.0,18.0095,18.0318,18.0095,18.0169,512800.0
2009-07-17 14:15:00,24.26,24.26,24.23,24.23,217700.0,18.0169,18.0169,17.9946,17.9946,217700.0
2009-07-17 14:20:00,24.23,24.26,24.23,24.26,135200.0,17.9946,18.0169,17.9946,18.0169,135200.0
2009-07-17 14:25:00,24.26,24.28,24.25,24.28,272200.0,18.0169,18.0318,18.0095,18.0318,272200.0
2009-07-17 14:30:00,24.28,24.28,24.25,24.26,337900.0,18.0318,18.0318,18.0095,18.0169,337900.0
2009-07-17 14:35:00,24.26,24.27,24.24,24.24,167200.0,18.0169,18.0243,18.002,18.002,167200.0
2009-07-17 14:40:00,24.25,24.27,24.24,24.25,426400.0,18.0095,18.0243,18.002,18.0095,426400.0
2009-07-17 14:45:00,24.26,24.26,24.21,24.21,433500.0,18.0169,18.0169,17.9798,17.9798,433500.0
2009-07-17 14:50:00,24.22,24.24,24.19,24.23,608000.0,17.9872,18.002,17.9649,17.9946,608000.0
2009-07-17 14:55:00,24.24,24.25,24.2,24.24,582400.0,18.002,18.0095,17.9723,18.002,582400.0
2009-07-17 15:00:00,24.25,24.25,24.24,24.24,335500.0,18.0095,18.0095,18.002,18.002,335500.0
2009-07-17 15:05:00,24.24,24.26,24.22,24.23,527900.0,18.002,18.0169,17.9872,17.9946,527900.0
2009-07-17 15:10:00,24.22,24.24,24.2,24.22,359100.0,17.9872,18.002,17.9723,17.9872,359100.0
2009-07-17 15:15:00,24.22,24.23,24.2,24.21,272100.0,17.9872,17.9946,17.9723,17.9798,272100.0
2009-07-17 15:20:00,24.22,24.23,24.2,24.2,332200.0,17.9872,17.9946,17.9723,17.9723,332200.0
2009-07-17 15:25:00,24.21,24.21,24.2,24.2,134500.0,17.9798,17.9798,17.9723,17.9723,134500.0
2009-07-17 15:30:00,24.21,24.21,24.13,24.16,1454000.0,17.9798,17.9798,17.9204,17.9426,1454000.0
2009-07-17 15:35:00,24.16,24.18,24.14,24.15,543300.0,17.9426,17.9575,17.9278,17.9352,543300.0
2009-07-17 15:40:00,24.15,24.16,24.13,24.14,967000.0,17.9352,17.9426,17.9204,17.9278,967000.0
2009-07-17 15:45:00,24.14,24.15,24.1,24.14,1176900.0,17.9278,17.9352,17.8981,17.9278,1176900.0
2009-07-17 15:50:00,24.14,24.24,24.13,24.21,1944800.0,17.9278,18.002,17.9204,17.9798,1944800.0
2009-07-17 15:55:00,24.22,24.29,24.19,24.29,3270100.0,17.9872,18.0392,17.9649,18.0392,3270100.0
2009-07-20 09:30:00,24.44,24.48,24.32,24.39,1436600.0,18.1506,18.1803,18.0615,18.1134,1436600.0
2009-07-20 09:35:00,24.39,24.44,24.32,24.43,1291600.0,18.1134,18.1506,18.0615,18.1432,1291600.0
2009-07-20 09:40:00,24.42,24.45,24.33,24.38,935000.0,18.1357,18.158,18.0689,18.106,935000.0
2009-07-20 09:45:00,24.38,24.43,24.34,24.38,726000.0,18.106,18.1432,18.0763,18.106,726000.0
2009-07-20 09:50:00,24.38,24.41,24.34,24.36,580400.0,18.106,18.1283,18.0763,18.0912,580400.0
2009-07-20 09:55:00,24.35,24.39,24.35,24.39,477700.0,18.0837,18.1134,18.0837,18.1134,477700.0
2009-07-20 10:00:00,24.38,24.42,24.38,24.39,753600.0,18.106,18.1357,18.106,18.1134,753600.0
2009-07-20 10:05:00,24.39,24.4,24.33,24.35,1227800.0,18.1134,18.1209,18.0689,18.0837,1227800.0
2009-07-20 10:10:00,24.34,24.36,24.31,24.32,834400.0,18.0763,18.0912,18.054,18.0615,834400.0
2009-07-20 10:15:00,24.31,24.34,24.31,24.32,310600.0,18.054,18.0763,18.054,18.0615,310600.0
2009-07-20 10:20:00,24.32,24.33,24.27,24.3,564900.0,18.0615,18.0689,18.0243,18.0466,564900.0
2009-07-20 10:25:00,24.29,24.3,24.26,24.27,395000.0,18.0392,18.0466,18.0169,18.0243,395000.0
2009-07-20 10:30:00,24.27,24.27,24.22,24.24,507600.0,18.0243,18.0243,17.9872,18.002,507600.0
2009-07-20 10:35:00,24.23,24.26,24.22,24.22,536700.0,17.9946,18.0169,17.9872,17.9872,536700.0
2009-07-20 10:40:00,24.22,24.23,24.17,24.22,634300.0,17.9872,17.9946,17.9501,17.9872,634300.0
2009-07-20 10:45:00,24.22,24.22,24.16,24.16,394700.0,17.9872,17.9872,17.9426,17.9426,394700.0
2009-07-20 10:50:00,24.17,24.22,24.16,24.22,315300.0,17.9501,17.9872,17.9426,17.9872,315300.0
2009-07-20 10:55:00,24.22,24.25,24.18,24.19,593400.0,17.9872,18.0095,17.9575,17.9649,593400.0
2009-07-20 11:00:00,24.18,24.2,24.18,24.2,231200.0,17.9575,17.9723,17.9575,17.9723,231200.0
2009-07-20 11:05:00,24.19,24.2,24.15,24.15,206700.0,17.9649,17.9723,17.9352,17.9352,206700.0
2009-07-20 11:10:00,24.15,24.21,24.15,24.19,224800.0,17.9352,17.9798,17.9352,17.9649,224800.0
2009-07-20 11:15:00,24.19,24.24,24.19,24.23,234700.0,17.9649,18.002,17.9649,17.9946,234700.0
2009-07-20 11:20:00,24.24,24.25,24.23,24.24,206800.0,18.002,18.0095,17.9946,18.002,206800.0
2009-07-20 11:25:00,24.24,24.25,24.21,24.23,596300.0,18.002,18.0095,17.9798,17.9946,596300.0
2009-07-20 11:30:00,24.24,24.29,24.23,24.27,440600.0,18.002,18.0392,17.9946,18.0243,440600.0
2009-07-20 11:35:00,24.28,24.28,24.26,24.26,175000.0,18.0318,18.0318,18.0169,18.0169,175000.0
2009-07-20 11:40:00,24.26,24.29,24.25,24.29,171100.0,18.0169,18.0392,18.0095,18.0392,171100.0
2009-07-20 11:45:00,24.28,24.3,24.27,24.27,284200.0,18.0318,18.0466,18.0243,18.0243,284200.0
2009-07-20 11:50:00,24.27,24.28,24.26,24.27,197000.0,18.0243,18.0318,18.0169,18.0243,197000.0
2009-07-20 11:55:00,24.27,24.28,24.26,24.26,137600.0,18.0243,18.0318,18.0169,18.0169,137600.0
2009-07-20 12:00:00,24.27,24.29,24.26,24.27,271600.0,18.0243,18.0392,18.0169,18.0243,271600.0
2009-07-20 12:05:00,24.26,24.32,24.26,24.32,584900.0,18.0169,18.0615,18.0169,18.0615,584900.0
2009-07-20 12:10:00,24.31,24.35,24.31,24.35,350800.0,18.054,18.0837,18.054,18.0837,350800.0
2009-07-20 12:15:00,24.34,24.35,24.33,24.34,179300.0,18.0763,18.0837,18.0689,18.0763,179300.0
2009-07-20 12:20:00,24.34,24.35,24.31,24.32,302600.0,18.0763,18.0837,18.054,18.0615,302600.0
2009-07-20 12:25:00,24.32,24.32,24.3,24.3,178400.0,18.0615,18.0615,18.0466,18.0466,178400.0
2009-07-20 12:30:00,24.31,24.31,24.3,24.31,102400.0,18.054,18.054,18.0466,18.054,102400.0
2009-07-20 12:35:00,24.3,24.31,24.3,24.3,216400.0,18.0466,18.054,18.0466,18.0466,216400.0
2009-07-20 12:40:00,24.3,24.31,24.3,24.31,112100.0,18.0466,18.054,18.0466,18.054,112100.0
2009-07-20 12:45:00,24.3,24.31,24.3,24.3,353000.0,18.0466,18.054,18.0466,18.0466,353000.0
2009-07-20 12:50:00,24.3,24.31,24.28,24.28,214800.0,18.0466,18.054,18.0318,18.0318,214800.0
2009-07-20 12:55:00,24.28,24.29,24.28,24.28,108800.0,18.0318,18.0392,18.0318,18.0318,108800.0
2009-07-20 13:00:00,24.29,24.31,24.28,24.3,411600.0,18.0392,18.054,18.0318,18.0466,411600.0
2009-07-20 13:05:00,24.3,24.31,24.3,24.3,133200.0,18.0466,18.054,18.0466,18.0466,133200.0
2009-07-20 13:10:00,24.3,24.31,24.27,24.27,204000.0,18.0466,18.054,18.0243,18.0243,204000.0
2009-07-20 13:15:00,24.27,24.28,24.25,24.26,208600.0,18.0243,18.0318,18.0095,18.0169,208600.0
2009-07-20 13:20:00,24.27,24.27,24.26,24.27,104500.0,18.0243,18.0243,18.0169,18.0243,104500.0
2009-07-20 13:25:00,24.27,24.27,24.25,24.26,129300.0,18.0243,18.0243,18.0095,18.0169,129300.0
2009-07-20 13:30:00,24.25,24.26,24.23,24.24,373700.0,18.0095,18.0169,17.9946,18.002,373700.0
2009-07-20 13:35:00,24.25,24.27,24.24,24.25,293000.0,18.0095,18.0243,18.002,18.0095,293000.0
2009-07-20 13:40:00,24.25,24.27,24.24,24.26,242800.0,18.0095,18.0243,18.002,18.0169,242800.0
2009-07-20 13:45:00,24.26,24.28,24.26,24.28,279200.0,18.0169,18.0318,18.0169,18.0318,279200.0
2009-07-20 13:50:00,24.28,24.28,24.26,24.26,262700.0,18.0318,18.0318,18.0169,18.0169,262700.0
2009-07-20 13:55:00,24.26,24.28,24.25,24.28,263700.0,18.0169,18.0318,18.0095,18.0318,263700.0
2009-07-20 14:00:00,24.27,24.28,24.23,24.26,488000.0,18.0243,18.0318,17.9946,18.0169,488000.0
2009-07-20 14:05:00,24.26,24.28,24.24,24.26,385500.0,18.0169,18.0318,18.002,18.0169,385500.0
2009-07-20 14:10:00,24.26,24.3,24.26,24.28,335800.0,18.0169,18.0466,18.0169,18.0318,335800.0
2009-07-20 14:15:00,24.27,24.35,24.26,24.3,1312500.0,18.0243,18.0837,18.0169,18.0466,1312500.0
2009-07-20 14:20:00,24.3,24.31,24.22,24.22,392000.0,18.0466,18.054,17.9872,17.9872,392000.0
2009-07-20 14:25:00,24.22,24.24,24.19,24.22,1513500.0,17.9872,18.002,17.9649,17.9872,1513500.0
2009-07-20 14:30:00,24.22,24.28,24.21,24.26,1164600.0,17.9872,18.0318,17.9798,18.0169,1164600.0
2009-07-20 14:35:00,24.26,24.28,24.25,24.26,598600.0,18.0169,18.0318,18.0095,18.0169,598600.0
2009-07-20 14:40:00,24.26,24.31,24.24,24.3,967800.0,18.0169,18.054,18.002,18.0466,967800.0
2009-07-20 14:45:00,24.31,24.35,24.31,24.34,720300.0,18.054,18.0837,18.054,18.0763,720300.0
2009-07-20 14:50:00,24.34,24.35,24.33,24.34,251800.0,18.0763,18.0837,18.0689,18.0763,251800.0
2009-07-20 14:55:00,24.35,24.37,24.33,24.33,433400.0,18.0837,18.0986,18.0689,18.0689,433400.0
2009-07-20 15:00:00,24.34,24.4,24.33,24.39,606900.0,18.0763,18.1209,18.0689,18.1134,606900.0
2009-07-20 15:05:00,24.4,24.47,24.38,24.45,1490600.0,18.1209,18.1729,18.106,18.158,1490600.0
2009-07-20 15:10:00,24.46,24.48,24.44,24.46,856500.0,18.1654,18.1803,18.1506,18.1654,856500.0
2009-07-20 15:15:00,24.47,24.47,24.42,24.42,305300.0,18.1729,18.1729,18.1357,18.1357,305300.0
2009-07-20 15:20:00,24.43,24.45,24.41,24.45,428800.0,18.1432,18.158,18.1283,18.158,428800.0
2009-07-20 15:25:00,24.44,24.46,24.44,24.45,479800.0,18.1506,18.1654,18.1506,18.158,479800.0
2009-07-20 15:30:00,24.46,24.47,24.43,24.46,770400.0,18.1654,18.1729,18.1432,18.1654,770400.0
2009-07-20 15:35:00,24.46,24.46,24.41,24.44,469800.0,18.1654,18.1654,18.1283,18.1506,469800.0
2009-07-20 15:40:00,24.44,24.45,24.39,24.42,822900.0,18.1506,18.158,18.1134,18.1357,822900.0
2009-07-20 15:45:00,24.43,24.45,24.41,24.45,896100.0,18.1432,18.158,18.1283,18.158,896100.0
2009-07-20 15:50:00,24.45,24.49,24.44,24.47,1336200.0,18.158,18.1877,18.1506,18.1729,1336200.0
2009-07-20 15:55:00,24.48,24.53,24.43,24.53,2697000.0,18.1803,18.2174,18.1432,18.2174,2697000.0
2009-07-21 09:30:00,24.69,24.76,24.63,24.65,1632600.0,18.3362,18.3882,18.2917,18.3065,1632600.0
2009-07-21 09:35:00,24.65,24.77,24.65,24.75,1061800.0,18.3065,18.3957,18.3065,18.3808,1061800.0
2009-07-21 09:40:00,24.75,24.77,24.68,24.68,1041100.0,18.3808,18.3957,18.3288,18.3288,1041100.0
2009-07-21 09:45:00,24.68,24.68,24.58,24.62,1167500.0,18.3288,18.3288,18.2546,18.2843,1167500.0
2009-07-21 09:50:00,24.62,24.67,24.54,24.62,514200.0,18.2843,18.3214,18.2248,18.2843,514200.0
2009-07-21 09:55:00,24.63,24.63,24.57,24.6,454100.0,18.2917,18.2917,18.2471,18.2694,454100.0
2009-07-21 10:00:00,24.61,24.65,24.49,24.5,863000.0,18.2768,18.3065,18.1877,18.1951,863000.0
2009-07-21 10:05:00,24.5,24.54,24.49,24.53,378000.0,18.1951,18.2248,18.1877,18.2174,378000.0
2009-07-21 10:10:00,24.52,24.53,24.37,24.4,1618000.0,18.21,18.2174,18.0986,18.1209,1618000.0
2009-07-21 10:15:00,24.4,24.47,24.37,24.43,473400.0,18.1209,18.1729,18.0986,18.1432,473400.0
2009-07-21 10:20:00,24.43,24.48,24.42,24.48,627700.0,18.1432,18.1803,18.1357,18.1803,627700.0
2009-07-21 10:25:00,24.48,24.59,24.47,24.59,761600.0,18.1803,18.262,18.1729,18.262,761600.0
2009-07-21 10:30:00,24.59,24.67,24.58,24.67,380500.0,18.262,18.3214,18.2546,18.3214,380500.0
2009-07-21 10:35:00,24.67,24.74,24.62,24.71,1420100.0,18.3214,18.3734,18.2843,18.3511,1420100.0
2009-07-21 10:40:00,24.72,24.72,24.64,24.68,848300.0,18.3585,18.3585,18.2991,18.3288,848300.0
2009-07-21 10:45:00,24.68,24.73,24.64,24.72,519700.0,18.3288,18.366,18.2991,18.3585,519700.0
2009-07-21 10:50:00,24.72,24.73,24.7,24.7,312200.0,18.3585,18.366,18.3437,18.3437,312200.0
2009-07-21 10:55:00,24.7,24.74,24.7,24.71,464600.0,18.3437,18.3734,18.3437,18.3511,464600.0
2009-07-21 11:00:00,24.72,24.75,24.7,24.74,422200.0,18.3585,18.3808,18.3437,18.3734,422200.0
2009-07-21 11:05:00,24.73,24.74,24.71,24.73,480200.0,18.366,18.3734,18.3511,18.366,480200.0
2009-07-21 11:10:00,24.73,24.77,24.72,24.75,854400.0,18.366,18.3957,18.3585,18.3808,854400.0
2009-07-21 11:15:00,24.76,24.78,24.75,24.77,438000.0,18.3882,18.4031,18.3808,18.3957,438000.0
2009-07-21 11:20:00,24.76,24.8,24.76,24.77,696000.0,18.3882,18.4179,18.3882,18.3957,696000.0
2009-07-21 11:25:00,24.77,24.79,24.76,24.76,261400.0,18.3957,18.4105,18.3882,18.3882,261400.0
2009-07-21 11:30:00,24.76,24.77,24.72,24.75,432400.0,18.3882,18.3957,18.3585,18.3808,432400.0
2009-07-21 11:35:00,24.75,24.77,24.74,24.76,403300.0,18.3808,18.3957,18.3734,18.3882,403300.0
2009-07-21 11:40:00,24.77,24.77,24.7,24.71,512000.0,18.3957,18.3957,18.3437,18.3511,512000.0
2009-07-21 11:45:00,24.71,24.71,24.63,24.64,529800.0,18.3511,18.3511,18.2917,18.2991,529800.0
2009-07-21 11:50:00,24.63,24.64,24.6,24.64,553700.0,18.2917,18.2991,18.2694,18.2991,553700.0
2009-07-21 11:55:00,24.64,24.65,24.6,24.64,946100.0,18.2991,18.3065,18.2694,18.2991,946100.0
2009-07-21 12:00:00,24.65,24.7,24.64,24.68,422700.0,18.3065,18.3437,18.2991,18.3288,422700.0
2009-07-21 12:05:00,24.68,24.69,24.65,24.69,240200.0,18.3288,18.3362,18.3065,18.3362,240200.0
2009-07-21 12:10:00,24.69,24.72,24.68,24.71,426900.0,18.3362,18.3585,18.3288,18.3511,426900.0
2009-07-21 12:15:00,24.72,24.75,24.72,24.73,522500.0,18.3585,18.3808,18.3585,18.366,522500.0
2009-07-21 12:20:00,24.73,24.74,24.67,24.67,239400.0,18.366,18.3734,18.3214,18.3214,239400.0
2009-07-21 12:25:00,24.68,24.73,24.67,24.71,386600.0,18.3288,18.366,18.3214,18.3511,386600.0
2009-07-21 12:30:00,24.71,24.72,24.67,24.67,205200.0,18.3511,18.3585,18.3214,18.3214,205200.0
2009-07-21 12:35:00,24.67,24.73,24.66,24.72,461800.0,18.3214,18.366,18.314,18.3585,461800.0
2009-07-21 12:40:00,24.73,24.74,24.7,24.72,338300.0,18.366,18.3734,18.3437,18.3585,338300.0
2009-07-21 12:45:00,24.72,24.74,24.71,24.74,243600.0,18.3585,18.3734,18.3511,18.3734,243600.0
2009-07-21 12:50:00,24.74,24.74,24.66,24.67,428900.0,18.3734,18.3734,18.314,18.3214,428900.0
2009-07-21 12:55:00,24.67,24.69,24.63,24.69,428300.0,18.3214,18.3362,18.2917,18.3362,428300.0
2009-07-21 13:00:00,24.68,24.71,24.67,24.67,367100.0,18.3288,18.3511,18.3214,18.3214,367100.0
2009-07-21 13:05:00,24.67,24.68,24.63,24.65,497900.0,18.3214,18.3288,18.2917,18.3065,497900.0
2009-07-21 13:10:00,24.66,24.68,24.65,24.67,733100.0,18.314,18.3288,18.3065,18.3214,733100.0
2009-07-21 13:15:00,24.67,24.67,24.64,24.65,379500.0,18.3214,18.3214,18.2991,18.3065,379500.0
2009-07-21 13:20:00,24.65,24.66,24.64,24.66,374600.0,18.3065,18.314,18.2991,18.314,374600.0
2009-07-21 13:25:00,24.65,24.68,24.65,24.68,350000.0,18.3065,18.3288,18.3065,18.3288,350000.0
2009-07-21 13:30:00,24.67,24.69,24.67,24.67,151100.0,18.3214,18.3362,18.3214,18.3214,151100.0
2009-07-21 13:35:00,24.67,24.68,24.62,24.62,522000.0,18.3214,18.3288,18.2843,18.2843,522000.0
2009-07-21 13:40:00,24.62,24.63,24.6,24.61,322600.0,18.2843,18.2917,18.2694,18.2768,322600.0
2009-07-21 13:45:00,24.62,24.64,24.6,24.63,525700.0,18.2843,18.2991,18.2694,18.2917,525700.0
2009-07-21 13:50:00,24.64,24.65,24.63,24.65,174000.0,18.2991,18.3065,18.2917,18.3065,174000.0
2009-07-21 13:55:00,24.64,24.66,24.63,24.64,313300.0,18.2991,18.314,18.2917,18.2991,313300.0
2009-07-21 14:00:00,24.65,24.69,24.63,24.69,430600.0,18.3065,18.3362,18.2917,18.3362,430600.0
2009-07-21 14:05:00,24.68,24.7,24.65,24.69,677700.0,18.3288,18.3437,18.3065,18.3362,677700.0
2009-07-21 14:10:00,24.7,24.73,24.68,24.73,511500.0,18.3437,18.366,18.3288,18.366,511500.0
2009-07-21 14:15:00,24.74,24.74,24.68,24.7,325200.0,18.3734,18.3734,18.3288,18.3437,325200.0
2009-07-21 14:20:00,24.7,24.72,24.68,24.69,354300.0,18.3437,18.3585,18.3288,18.3362,354300.0
2009-07-21 14:25:00,24.69,24.72,24.66,24.7,277100.0,18.3362,18.3585,18.314,18.3437,277100.0
2009-07-21 14:30:00,24.7,24.7,24.64,24.64,401700.0,18.3437,18.3437,18.2991,18.2991,401700.0
2009-07-21 14:35:00,24.65,24.74,24.64,24.72,606700.0,18.3065,18.3734,18.2991,18.3585,606700.0
2009-07-21 14:40:00,24.73,24.73,24.67,24.7,291500.0,18.366,18.366,18.3214,18.3437,291500.0
2009-07-21 14:45:00,24.7,24.73,24.67,24.72,458100.0,18.3437,18.366,18.3214,18.3585,458100.0
2009-07-21 14:50:00,24.73,24.75,24.71,24.74,469500.0,18.366,18.3808,18.3511,18.3734,469500.0
2009-07-21 14:55:00,24.73,24.75,24.72,24.75,325100.0,18.366,18.3808,18.3585,18.3808,325100.0
2009-07-21 15:00:00,24.75,24.76,24.74,24.76,451100.0,18.3808,18.3882,18.3734,18.3882,451100.0
2009-07-21 15:05:00,24.75,24.77,24.73,24.75,790100.0,18.3808,18.3957,18.366,18.3808,790100.0
2009-07-21 15:10:00,24.74,24.76,24.73,24.76,445800.0,18.3734,18.3882,18.366,18.3882,445800.0
2009-07-21 15:15:00,24.76,24.76,24.7,24.73,651600.0,18.3882,18.3882,18.3437,18.366,651600.0
2009-07-21 15:20:00,24.72,24.73,24.7,24.7,317800.0,18.3585,18.366,18.3437,18.3437,317800.0
2009-07-21 15:25:00,24.7,24.74,24.69,24.72,877100.0,18.3437,18.3734,18.3362,18.3585,877100.0
2009-07-21 15:30:00,24.71,24.73,24.7,24.73,589800.0,18.3511,18.366,18.3437,18.366,589800.0
2009-07-21 15:35:00,24.73,24.75,24.71,24.74,889500.0,18.366,18.3808,18.3511,18.3734,889500.0
2009-07-21 15:40:00,24.73,24.8,24.73,24.8,1293900.0,18.366,18.4179,18.366,18.4179,1293900.0
2009-07-21 15:45:00,24.8,24.8,24.75,24.76,851200.0,18.4179,18.4179,18.3808,18.3882,851200.0
2009-07-21 15:50:00,24.75,24.82,24.74,24.77,2433200.0,18.3808,18.4328,18.3734,18.3957,2433200.0
2009-07-21 15:55:00,24.76,24.83,24.75,24.81,2504600.0,18.3882,18.4402,18.3808,18.4254,2504600.0
2009-07-22 09:30:00,24.7,24.77,24.51,24.68,1894000.0,18.3437,18.3957,18.2026,18.3288,1894000.0
2009-07-22 09:35:00,24.68,24.7,24.59,24.64,1121100.0,18.3288,18.3437,18.262,18.2991,1121100.0
2009-07-22 09:40:00,24.64,24.65,24.57,24.59,682600.0,18.2991,18.3065,18.2471,18.262,682600.0
2009-07-22 09:45:00,24.59,24.65,24.59,24.6,667200.0,18.262,18.3065,18.262,18.2694,667200.0
2009-07-22 09:50:00,24.62,24.69,24.59,24.69,1217400.0,18.2843,18.3362,18.262,18.3362,1217400.0
2009-07-22 09:55:00,24.69,24.77,24.62,24.65,833500.0,18.3362,18.3957,18.2843,18.3065,833500.0
2009-07-22 10:00:00,24.65,24.74,24.64,24.71,1190800.0,18.3065,18.3734,18.2991,18.3511,1190800.0
2009-07-22 10:05:00,24.7,24.73,24.65,24.69,560500.0,18.3437,18.366,18.3065,18.3362,560500.0
2009-07-22 10:10:00,24.69,24.72,24.65,24.65,541000.0,18.3362,18.3585,18.3065,18.3065,541000.0
2009-07-22 10:15:00,24.66,24.68,24.63,24.65,504800.0,18.314,18.3288,18.2917,18.3065,504800.0
2009-07-22 10:20:00,24.64,24.67,24.62,24.66,453700.0,18.2991,18.3214,18.2843,18.314,453700.0
2009-07-22 10:25:00,24.66,24.68,24.62,24.65,362600.0,18.314,18.3288,18.2843,18.3065,362600.0
2009-07-22 10:30:00,24.65,24.68,24.63,24.63,515300.0,18.3065,18.3288,18.2917,18.2917,515300.0
2009-07-22 10:35:00,24.63,24.63,24.6,24.6,870600.0,18.2917,18.2917,18.2694,18.2694,870600.0
2009-07-22 10:40:00,24.61,24.64,24.6,24.6,547100.0,18.2768,18.2991,18.2694,18.2694,547100.0
2009-07-22 10:45:00,24.6,24.65,24.6,24.65,527700.0,18.2694,18.3065,18.2694,18.3065,527700.0
2009-07-22 10:50:00,24.65,24.67,24.62,24.62,380400.0,18.3065,18.3214,18.2843,18.2843,380400.0
2009-07-22 10:55:00,24.63,24.68,24.62,24.65,327500.0,18.2917,18.3288,18.2843,18.3065,327500.0
2009-07-22 11:00:00,24.65,24.72,24.63,24.72,611800.0,18.3065,18.3585,18.2917,18.3585,611800.0
2009-07-22 11:05:00,24.71,24.72,24.68,24.68,412200.0,18.3511,18.3585,18.3288,18.3288,412200.0
2009-07-22 11:10:00,24.69,24.72,24.68,24.71,382000.0,18.3362,18.3585,18.3288,18.3511,382000.0
2009-07-22 11:15:00,24.7,24.71,24.68,24.69,298100.0,18.3437,18.3511,18.3288,18.3362,298100.0
2009-07-22 11:20:00,24.69,24.71,24.68,24.68,622900.0,18.3362,18.3511,18.3288,18.3288,622900.0
2009-07-22 11:25:00,24.69,24.7,24.68,24.69,151600.0,18.3362,18.3437,18.3288,18.3362,151600.0
2009-07-22 11:30:00,24.7,24.7,24.69,24.69,199500.0,18.3437,18.3437,18.3362,18.3362,199500.0
2009-07-22 11:35:00,24.7,24.7,24.69,24.69,233600.0,18.3437,18.3437,18.3362,18.3362,233600.0
2009-07-22 11:40:00,24.7,24.71,24.69,24.7,783200.0,18.3437,18.3511,18.3362,18.3437,783200.0
2009-07-22 11:45:00,24.7,24.71,24.69,24.69,197700.0,18.3437,18.3511,18.3362,18.3362,197700.0
2009-07-22 11:50:00,24.69,24.7,24.68,24.69,182400.0,18.3362,18.3437,18.3288,18.3362,182400.0
2009-07-22 11:55:00,24.68,24.69,24.65,24.65,211300.0,18.3288,18.3362,18.3065,18.3065,211300.0
2009-07-22 12:00:00,24.66,24.71,24.65,24.7,538900.0,18.314,18.3511,18.3065,18.3437,538900.0
2009-07-22 12:05:00,24.7,24.71,24.67,24.67,433300.0,18.3437,18.3511,18.3214,18.3214,433300.0
2009-07-22 12:10:00,24.67,24.69,24.64,24.64,456700.0,18.3214,18.3362,18.2991,18.2991,456700.0
2009-07-22 12:15:00,24.64,24.66,24.6,24.61,515300.0,18.2991,18.314,18.2694,18.2768,515300.0
2009-07-22 12:20:00,24.61,24.64,24.6,24.64,1102600.0,18.2768,18.2991,18.2694,18.2991,1102600.0
2009-07-22 12:25:00,24.64,24.69,24.63,24.69,945600.0,18.2991,18.3362,18.2917,18.3362,945600.0
2009-07-22 12:30:00,24.68,24.69,24.66,24.66,420100.0,18.3288,18.3362,18.314,18.314,420100.0
2009-07-22 12:35:00,24.66,24.7,24.65,24.68,1039200.0,18.314,18.3437,18.3065,18.3288,1039200.0
2009-07-22 12:40:00,24.69,24.69,24.63,24.65,612700.0,18.3362,18.3362,18.2917,18.3065,612700.0
2009-07-22 12:45:00,24.66,24.7,24.62,24.69,1087400.0,18.314,18.3437,18.2843,18.3362,1087400.0
2009-07-22 12:50:00,24.69,24.7,24.63,24.67,681400.0,18.3362,18.3437,18.2917,18.3214,681400.0
2009-07-22 12:55:00,24.67,24.68,24.62,24.62,714300.0,18.3214,18.3288,18.2843,18.2843,714300.0
2009-07-22 13:00:00,24.63,24.64,24.62,24.64,376400.0,18.2917,18.2991,18.2843,18.2991,376400.0
2009-07-22 13:05:00,24.64,24.64,24.63,24.63,151900.0,18.2991,18.2991,18.2917,18.2917,151900.0
2009-07-22 13:10:00,24.64,24.66,24.63,24.66,191200.0,18.2991,18.314,18.2917,18.314,191200.0
2009-07-22 13:15:00,24.65,24.69,24.65,24.66,778500.0,18.3065,18.3362,18.3065,18.314,778500.0
2009-07-22 13:20:00,24.66,24.67,24.63,24.65,572600.0,18.314,18.3214,18.2917,18.3065,572600.0
2009-07-22 13:25:00,24.66,24.66,24.62,24.66,4654400.0,18.314,18.314,18.2843,18.314,4654400.0
2009-07-22 13:30:00,24.66,24.69,24.61,24.64,1703800.0,18.314,18.3362,18.2768,18.2991,1703800.0
2009-07-22 13:35:00,24.64,24.64,24.62,24.63,234000.0,18.2991,18.2991,18.2843,18.2917,234000.0
2009-07-22 13:40:00,24.64,24.64,24.61,24.61,254300.0,18.2991,18.2991,18.2768,18.2768,254300.0
2009-07-22 13:45:00,24.61,24.62,24.6,24.61,464800.0,18.2768,18.2843,18.2694,18.2768,464800.0
2009-07-22 13:50:00,24.6,24.62,24.6,24.6,637700.0,18.2694,18.2843,18.2694,18.2694,637700.0
2009-07-22 13:55:00,24.61,24.62,24.58,24.62,459300.0,18.2768,18.2843,18.2546,18.2843,459300.0
2009-07-22 14:00:00,24.61,24.64,24.61,24.62,596900.0,18.2768,18.2991,18.2768,18.2843,596900.0
2009-07-22 14:05:00,24.62,24.62,24.58,24.6,666500.0,18.2843,18.2843,18.2546,18.2694,666500.0
2009-07-22 14:10:00,24.59,24.63,24.59,24.62,343600.0,18.262,18.2917,18.262,18.2843,343600.0
2009-07-22 14:15:00,24.62,24.65,24.62,24.63,341300.0,18.2843,18.3065,18.2843,18.2917,341300.0
2009-07-22 14:20:00,24.62,24.63,24.61,24.63,196100.0,18.2843,18.2917,18.2768,18.2917,196100.0
2009-07-22 14:25:00,24.63,24.63,24.61,24.62,289800.0,18.2917,18.2917,18.2768,18.2843,289800.0
2009-07-22 14:30:00,24.62,24.62,24.57,24.62,1203200.0,18.2843,18.2843,18.2471,18.2843,1203200.0
2009-07-22 14:35:00,24.62,24.65,24.62,24.65,519400.0,18.2843,18.3065,18.2843,18.3065,519400.0
2009-07-22 14:40:00,24.65,24.71,24.6,24.71,4499900.0,18.3065,18.3511,18.2694,18.3511,4499900.0
2009-07-22 14:45:00,24.7,24.79,24.7,24.76,1743400.0,18.3437,18.4105,18.3437,18.3882,1743400.0
2009-07-22 14:50:00,24.76,24.79,24.75,24.75,377500.0,18.3882,18.4105,18.3808,18.3808,377500.0
2009-07-22 14:55:00,24.75,24.77,24.73,24.74,411600.0,18.3808,18.3957,18.366,18.3734,411600.0
2009-07-22 15:00:00,24.74,24.78,24.74,24.75,318800.0,18.3734,18.4031,18.3734,18.3808,318800.0
2009-07-22 15:05:00,24.75,24.76,24.67,24.71,733300.0,18.3808,18.3882,18.3214,18.3511,733300.0
2009-07-22 15:10:00,24.71,24.74,24.65,24.73,1152400.0,18.3511,18.3734,18.3065,18.366,1152400.0
2009-07-22 15:15:00,24.73,24.74,24.67,24.71,737100.0,18.366,18.3734,18.3214,18.3511,737100.0
2009-07-22 15:20:00,24.72,24.76,24.7,24.7,928600.0,18.3585,18.3882,18.3437,18.3437,928600.0
2009-07-22 15:25:00,24.71,24.71,24.66,24.68,706300.0,18.3511,18.3511,18.314,18.3288,706300.0
2009-07-22 15:30:00,24.68,24.74,24.66,24.66,828000.0,18.3288,18.3734,18.314,18.314,828000.0
2009-07-22 15:35:00,24.66,24.69,24.65,24.67,569200.0,18.314,18.3362,18.3065,18.3214,569200.0
2009-07-22 15:40:00,24.68,24.69,24.65,24.68,811600.0,18.3288,18.3362,18.3065,18.3288,811600.0
2009-07-22 15:45:00,24.68,24.74,24.67,24.7,730600.0,18.3288,18.3734,18.3214,18.3437,730600.0
2009-07-22 15:50:00,24.69,24.78,24.69,24.75,2248800.0,18.3362,18.4031,18.3362,18.3808,2248800.0
2009-07-22 15:55:00,24.74,24.9,24.74,24.75,3153700.0,18.3734,18.4922,18.3734,18.3808,3153700.0
2009-07-23 09:30:00,24.93,24.99,24.84,24.97,1261300.0,18.5145,18.559,18.4476,18.5442,1261300.0
2009-07-23 09:35:00,24.96,24.98,24.86,24.93,1294300.0,18.5368,18.5516,18.4625,18.5145,1294300.0
2009-07-23 09:40:00,24.93,24.99,24.93,24.98,670600.0,18.5145,18.559,18.5145,18.5516,670600.0
2009-07-23 09:45:00,24.98,24.99,24.95,24.97,1037600.0,18.5516,18.559,18.5293,18.5442,1037600.0
2009-07-23 09:50:00,24.98,24.99,24.97,24.99,570100.0,18.5516,18.559,18.5442,18.559,570100.0
2009-07-23 09:55:00,24.99,25.08,24.98,25.06,2162700.0,18.559,18.6259,18.5516,18.611,2162700.0
2009-07-23 10:00:00,25.08,25.11,25.04,25.09,1597400.0,18.6259,18.6482,18.5962,18.6333,1597400.0
2009-07-23 10:05:00,25.08,25.13,25.04,25.13,1728800.0,18.6259,18.663,18.5962,18.663,1728800.0
2009-07-23 10:10:00,25.13,25.21,25.12,25.13,1661800.0,18.663,18.7224,18.6556,18.663,1661800.0
2009-07-23 10:15:00,25.12,25.13,25.03,25.09,1630500.0,18.6556,18.663,18.5887,18.6333,1630500.0
2009-07-23 10:20:00,25.08,25.12,25.04,25.1,663900.0,18.6259,18.6556,18.5962,18.6407,663900.0
2009-07-23 10:25:00,25.11,25.13,25.06,25.1,609700.0,18.6482,18.663,18.611,18.6407,609700.0
2009-07-23 10:30:00,25.1,25.2,25.08,25.17,891800.0,18.6407,18.715,18.6259,18.6927,891800.0
2009-07-23 10:35:00,25.18,25.3,25.17,25.28,1306300.0,18.7001,18.7893,18.6927,18.7744,1306300.0
2009-07-23 10:40:00,25.28,25.3,25.24,25.26,1030200.0,18.7744,18.7893,18.7447,18.7596,1030200.0
2009-07-23 10:45:00,25.26,25.33,25.24,25.24,1769000.0,18.7596,18.8115,18.7447,18.7447,1769000.0
2009-07-23 10:50:00,25.24,25.25,25.2,25.2,594900.0,18.7447,18.7521,18.715,18.715,594900.0
2009-07-23 10:55:00,25.2,25.27,25.2,25.27,921000.0,18.715,18.767,18.715,18.767,921000.0
2009-07-23 11:00:00,25.27,25.4,25.26,25.39,1794400.0,18.767,18.8635,18.7596,18.8561,1794400.0
2009-07-23 11:05:00,25.38,25.4,25.27,25.27,1049100.0,18.8487,18.8635,18.767,18.767,1049100.0
2009-07-23 11:10:00,25.28,25.35,25.25,25.35,1196100.0,18.7744,18.8264,18.7521,18.8264,1196100.0
2009-07-23 11:15:00,25.34,25.37,25.27,25.3,710900.0,18.819,18.8413,18.767,18.7893,710900.0
2009-07-23 11:20:00,25.29,25.32,25.27,25.29,608400.0,18.7818,18.8041,18.767,18.7818,608400.0
2009-07-23 11:25:00,25.29,25.37,25.28,25.34,1016800.0,18.7818,18.8413,18.7744,18.819,1016800.0
2009-07-23 11:30:00,25.34,25.4,25.29,25.4,948700.0,18.819,18.8635,18.7818,18.8635,948700.0
2009-07-23 11:35:00,25.4,25.44,25.39,25.43,968400.0,18.8635,18.8932,18.8561,18.8858,968400.0
2009-07-23 11:40:00,25.44,25.5,25.43,25.46,812800.0,18.8932,18.9378,18.8858,18.9081,812800.0
2009-07-23 11:45:00,25.47,25.47,25.42,25.43,456900.0,18.9155,18.9155,18.8784,18.8858,456900.0
2009-07-23 11:50:00,25.42,25.43,25.39,25.42,862500.0,18.8784,18.8858,18.8561,18.8784,862500.0
2009-07-23 11:55:00,25.41,25.42,25.36,25.36,468800.0,18.871,18.8784,18.8338,18.8338,468800.0
2009-07-23 12:00:00,25.37,25.4,25.34,25.34,859300.0,18.8413,18.8635,18.819,18.819,859300.0
2009-07-23 12:05:00,25.33,25.34,25.29,25.34,888800.0,18.8115,18.819,18.7818,18.819,888800.0
2009-07-23 12:10:00,25.33,25.34,25.3,25.33,347100.0,18.8115,18.819,18.7893,18.8115,347100.0
2009-07-23 12:15:00,25.33,25.35,25.32,25.35,353400.0,18.8115,18.8264,18.8041,18.8264,353400.0
2009-07-23 12:20:00,25.35,25.39,25.34,25.38,402000.0,18.8264,18.8561,18.819,18.8487,402000.0
2009-07-23 12:25:00,25.38,25.42,25.37,25.42,666900.0,18.8487,18.8784,18.8413,18.8784,666900.0
2009-07-23 12:30:00,25.42,25.42,25.36,25.36,663000.0,18.8784,18.8784,18.8338,18.8338,663000.0
2009-07-23 12:35:00,25.36,25.37,25.35,25.37,365400.0,18.8338,18.8413,18.8264,18.8413,365400.0
2009-07-23 12:40:00,25.37,25.38,25.34,25.34,731100.0,18.8413,18.8487,18.819,18.819,731100.0
2009-07-23 12:45:00,25.35,25.42,25.34,25.39,918400.0,18.8264,18.8784,18.819,18.8561,918400.0
2009-07-23 12:50:00,25.4,25.4,25.35,25.37,953600.0,18.8635,18.8635,18.8264,18.8413,953600.0
2009-07-23 12:55:00,25.38,25.46,25.37,25.46,841000.0,18.8487,18.9081,18.8413,18.9081,841000.0
2009-07-23 13:00:00,25.46,25.47,25.4,25.4,838900.0,18.9081,18.9155,18.8635,18.8635,838900.0
2009-07-23 13:05:00,25.4,25.44,25.4,25.41,473200.0,18.8635,18.8932,18.8635,18.871,473200.0
2009-07-23 13:10:00,25.42,25.49,25.41,25.48,916000.0,18.8784,18.9304,18.871,18.9229,916000.0
2009-07-23 13:15:00,25.49,25.54,25.47,25.54,1228700.0,18.9304,18.9675,18.9155,18.9675,1228700.0
2009-07-23 13:20:00,25.54,25.55,25.52,25.55,810800.0,18.9675,18.9749,18.9527,18.9749,810800.0
2009-07-23 13:25:00,25.55,25.61,25.55,25.6,1496100.0,18.9749,19.0195,18.9749,19.0121,1496100.0
2009-07-23 13:30:00,25.59,25.62,25.58,25.59,524300.0,19.0046,19.0269,18.9972,19.0046,524300.0
2009-07-23 13:35:00,25.59,25.66,25.59,25.66,1303600.0,19.0046,19.0566,19.0046,19.0566,1303600.0
2009-07-23 13:40:00,25.66,25.66,25.57,25.58,974500.0,19.0566,19.0566,18.9898,18.9972,974500.0
2009-07-23 13:45:00,25.59,25.61,25.58,25.61,370300.0,19.0046,19.0195,18.9972,19.0195,370300.0
2009-07-23 13:50:00,25.61,25.63,25.6,25.62,568200.0,19.0195,19.0343,19.0121,19.0269,568200.0
2009-07-23 13:55:00,25.62,25.62,25.58,25.58,565400.0,19.0269,19.0269,18.9972,18.9972,565400.0
2009-07-23 14:00:00,25.59,25.59,25.52,25.56,1039700.0,19.0046,19.0046,18.9527,18.9824,1039700.0
2009-07-23 14:05:00,25.56,25.56,25.49,25.49,583600.0,18.9824,18.9824,18.9304,18.9304,583600.0
2009-07-23 14:10:00,25.49,25.52,25.46,25.47,1063100.0,18.9304,18.9527,18.9081,18.9155,1063100.0
2009-07-23 14:15:00,25.47,25.52,25.44,25.51,1027200.0,18.9155,18.9527,18.8932,18.9452,1027200.0
2009-07-23 14:20:00,25.52,25.52,25.45,25.49,1112600.0,18.9527,18.9527,18.9007,18.9304,1112600.0
2009-07-23 14:25:00,25.48,25.51,25.47,25.5,690100.0,18.9229,18.9452,18.9155,18.9378,690100.0
2009-07-23 14:30:00,25.51,25.54,25.48,25.49,781800.0,18.9452,18.9675,18.9229,18.9304,781800.0
2009-07-23 14:35:00,25.5,25.56,25.49,25.53,972400.0,18.9378,18.9824,18.9304,18.9601,972400.0
2009-07-23 14:40:00,25.54,25.57,25.52,25.56,893100.0,18.9675,18.9898,18.9527,18.9824,893100.0
2009-07-23 14:45:00,25.56,25.61,25.55,25.59,823800.0,18.9824,19.0195,18.9749,19.0046,823800.0
2009-07-23 14:50:00,25.59,25.62,25.56,25.6,867500.0,19.0046,19.0269,18.9824,19.0121,867500.0
2009-07-23 14:55:00,25.6,25.65,25.59,25.63,688800.0,19.0121,19.0492,19.0046,19.0343,688800.0
2009-07-23 15:00:00,25.62,25.7,25.62,25.66,1540100.0,19.0269,19.0863,19.0269,19.0566,1540100.0
2009-07-23 15:05:00,25.67,25.72,25.66,25.7,1571300.0,19.0641,19.1012,19.0566,19.0863,1571300.0
2009-07-23 15:10:00,25.71,25.72,25.67,25.71,1329500.0,19.0938,19.1012,19.0641,19.0938,1329500.0
2009-07-23 15:15:00,25.7,25.72,25.6,25.6,1673500.0,19.0863,19.1012,19.0121,19.0121,1673500.0
2009-07-23 15:20:00,25.6,25.61,25.52,25.54,2338200.0,19.0121,19.0195,18.9527,18.9675,2338200.0
2009-07-23 15:25:00,25.53,25.55,25.52,25.55,990800.0,18.9601,18.9749,18.9527,18.9749,990800.0
2009-07-23 15:30:00,25.54,25.55,25.37,25.38,2737700.0,18.9675,18.9749,18.8413,18.8487,2737700.0
2009-07-23 15:35:00,25.37,25.43,25.34,25.38,2193600.0,18.8413,18.8858,18.819,18.8487,2193600.0
2009-07-23 15:40:00,25.38,25.5,25.36,25.48,2514000.0,18.8487,18.9378,18.8338,18.9229,2514000.0
2009-07-23 15:45:00,25.49,25.49,25.4,25.41,1882900.0,18.9304,18.9304,18.8635,18.871,1882900.0
2009-07-23 15:50:00,25.41,25.5,25.4,25.5,3046000.0,18.871,18.9378,18.8635,18.9378,3046000.0
2009-07-23 15:55:00,25.49,25.56,25.48,25.56,3903800.0,18.9304,18.9824,18.9229,18.9824,3903800.0
2009-07-24 09:30:00,23.62,23.89,23.5,23.81,10274400.0,17.5416,17.7421,17.4525,17.6827,10274400.0
2009-07-24 09:35:00,23.8,23.84,23.61,23.65,7122800.0,17.6753,17.705,17.5342,17.5639,7122800.0
2009-07-24 09:40:00,23.66,23.79,23.63,23.78,6849000.0,17.5713,17.6679,17.549,17.6604,6849000.0
2009-07-24 09:45:00,23.78,23.86,23.55,23.56,7351000.0,17.6604,17.7198,17.4896,17.497,7351000.0
2009-07-24 09:50:00,23.57,23.57,23.33,23.35,7227400.0,17.5045,17.5045,17.3262,17.3411,7227400.0
2009-07-24 09:55:00,23.36,23.43,22.96,22.97,10617700.0,17.3485,17.4005,17.0514,17.0589,10617700.0
2009-07-24 10:00:00,22.97,23.09,22.81,23.05,11973300.0,17.0589,17.148,16.94,17.1183,11973300.0
2009-07-24 10:05:00,23.06,23.07,22.9,22.9,5902800.0,17.1257,17.1331,17.0069,17.0069,5902800.0
2009-07-24 10:10:00,22.91,23.15,22.87,23.06,4945600.0,17.0143,17.1926,16.9846,17.1257,4945600.0
2009-07-24 10:15:00,23.05,23.07,22.97,23.0,3342900.0,17.1183,17.1331,17.0589,17.0812,3342900.0
2009-07-24 10:20:00,23.01,23.06,22.96,23.04,3620700.0,17.0886,17.1257,17.0514,17.1109,3620700.0
2009-07-24 10:25:00,23.04,23.05,22.99,23.03,3044800.0,17.1109,17.1183,17.0737,17.1034,3044800.0
2009-07-24 10:30:00,23.03,23.2,23.03,23.14,4036100.0,17.1034,17.2297,17.1034,17.1851,4036100.0
2009-07-24 10:35:00,23.15,23.22,23.12,23.15,4038700.0,17.1926,17.2445,17.1703,17.1926,4038700.0
2009-07-24 10:40:00,23.15,23.2,23.12,23.2,3845900.0,17.1926,17.2297,17.1703,17.2297,3845900.0
2009-07-24 10:45:00,23.19,23.26,23.03,23.21,3532100.0,17.2223,17.2742,17.1034,17.2371,3532100.0
2009-07-24 10:50:00,23.21,23.23,23.15,23.18,2089800.0,17.2371,17.252,17.1926,17.2148,2089800.0
2009-07-24 10:55:00,23.18,23.21,23.05,23.1,3707600.0,17.2148,17.2371,17.1183,17.1554,3707600.0
2009-07-24 11:00:00,23.11,23.12,23.06,23.12,1959200.0,17.1628,17.1703,17.1257,17.1703,1959200.0
2009-07-24 11:05:00,23.11,23.12,23.06,23.11,1217700.0,17.1628,17.1703,17.1257,17.1628,1217700.0
2009-07-24 11:10:00,23.11,23.15,23.08,23.13,1212700.0,17.1628,17.1926,17.1406,17.1777,1212700.0
2009-07-24 11:15:00,23.14,23.18,23.12,23.17,1235200.0,17.1851,17.2148,17.1703,17.2074,1235200.0
2009-07-24 11:20:00,23.17,23.25,23.16,23.24,2720500.0,17.2074,17.2668,17.2,17.2594,2720500.0
2009-07-24 11:25:00,23.23,23.24,23.15,23.16,1929300.0,17.252,17.2594,17.1926,17.2,1929300.0
2009-07-24 11:30:00,23.16,23.28,23.15,23.25,2631200.0,17.2,17.2891,17.1926,17.2668,2631200.0
2009-07-24 11:35:00,23.25,23.35,23.23,23.32,2729000.0,17.2668,17.3411,17.252,17.3188,2729000.0
2009-07-24 11:40:00,23.33,23.33,23.25,23.25,2066400.0,17.3262,17.3262,17.2668,17.2668,2066400.0
2009-07-24 11:45:00,23.26,23.27,23.23,23.27,1136400.0,17.2742,17.2817,17.252,17.2817,1136400.0
2009-07-24 11:50:00,23.27,23.32,23.23,23.31,2517000.0,17.2817,17.3188,17.252,17.3114,2517000.0
2009-07-24 11:55:00,23.3,23.45,23.3,23.43,2707100.0,17.3039,17.4153,17.3039,17.4005,2707100.0
2009-07-24 12:00:00,23.44,23.46,23.36,23.39,2673900.0,17.4079,17.4228,17.3485,17.3708,2673900.0
2009-07-24 12:05:00,23.39,23.39,23.34,23.36,1546200.0,17.3708,17.3708,17.3337,17.3485,1546200.0
2009-07-24 12:10:00,23.35,23.43,23.35,23.41,1167500.0,17.3411,17.4005,17.3411,17.3856,1167500.0
2009-07-24 12:15:00,23.41,23.44,23.4,23.42,2099700.0,17.3856,17.4079,17.3782,17.3931,2099700.0
2009-07-24 12:20:00,23.42,23.42,23.3,23.32,1539800.0,17.3931,17.3931,17.3039,17.3188,1539800.0
2009-07-24 12:25:00,23.32,23.34,23.3,23.31,517400.0,17.3188,17.3337,17.3039,17.3114,517400.0
2009-07-24 12:30:00,23.3,23.31,23.23,23.26,1278100.0,17.3039,17.3114,17.252,17.2742,1278100.0
2009-07-24 12:35:00,23.26,23.29,23.22,23.25,1322500.0,17.2742,17.2965,17.2445,17.2668,1322500.0
2009-07-24 12:40:00,23.24,23.27,23.24,23.25,834800.0,17.2594,17.2817,17.2594,17.2668,834800.0
2009-07-24 12:45:00,23.25,23.27,23.24,23.26,583700.0,17.2668,17.2817,17.2594,17.2742,583700.0
2009-07-24 12:50:00,23.26,23.3,23.26,23.29,558000.0,17.2742,17.3039,17.2742,17.2965,558000.0
2009-07-24 12:55:00,23.29,23.29,23.25,23.27,845200.0,17.2965,17.2965,17.2668,17.2817,845200.0
2009-07-24 13:00:00,23.27,23.28,23.24,23.26,872100.0,17.2817,17.2891,17.2594,17.2742,872100.0
2009-07-24 13:05:00,23.26,23.27,23.21,23.22,1419900.0,17.2742,17.2817,17.2371,17.2445,1419900.0
2009-07-24 13:10:00,23.22,23.23,23.2,23.22,1576700.0,17.2445,17.252,17.2297,17.2445,1576700.0
2009-07-24 13:15:00,23.22,23.29,23.21,23.27,1633300.0,17.2445,17.2965,17.2371,17.2817,1633300.0
2009-07-24 13:20:00,23.27,23.29,23.21,23.23,1643900.0,17.2817,17.2965,17.2371,17.252,1643900.0
2009-07-24 13:25:00,23.23,23.26,23.22,23.26,885800.0,17.252,17.2742,17.2445,17.2742,885800.0
2009-07-24 13:30:00,23.26,23.36,23.25,23.33,2201400.0,17.2742,17.3485,17.2668,17.3262,2201400.0
2009-07-24 13:35:00,23.33,23.35,23.29,23.35,1078700.0,17.3262,17.3411,17.2965,17.3411,1078700.0
2009-07-24 13:40:00,23.35,23.35,23.27,23.27,1357500.0,17.3411,17.3411,17.2817,17.2817,1357500.0
2009-07-24 13:45:00,23.27,23.3,23.27,23.28,899900.0,17.2817,17.3039,17.2817,17.2891,899900.0
2009-07-24 13:50:00,23.29,23.31,23.27,23.27,1189500.0,17.2965,17.3114,17.2817,17.2817,1189500.0
2009-07-24 13:55:00,23.28,23.31,23.27,23.3,1196400.0,17.2891,17.3114,17.2817,17.3039,1196400.0
2009-07-24 14:00:00,23.31,23.32,23.29,23.32,1050400.0,17.3114,17.3188,17.2965,17.3188,1050400.0
2009-07-24 14:05:00,23.32,23.35,23.31,23.35,1227400.0,17.3188,17.3411,17.3114,17.3411,1227400.0
2009-07-24 14:10:00,23.34,23.35,23.3,23.31,1173200.0,17.3337,17.3411,17.3039,17.3114,1173200.0
2009-07-24 14:15:00,23.31,23.33,23.29,23.3,1055700.0,17.3114,17.3262,17.2965,17.3039,1055700.0
2009-07-24 14:20:00,23.3,23.31,23.26,23.26,1072000.0,17.3039,17.3114,17.2742,17.2742,1072000.0
2009-07-24 14:25:00,23.26,23.3,23.25,23.29,1399500.0,17.2742,17.3039,17.2668,17.2965,1399500.0
2009-07-24 14:30:00,23.29,23.37,23.29,23.37,1770300.0,17.2965,17.3559,17.2965,17.3559,1770300.0
2009-07-24 14:35:00,23.37,23.37,23.31,23.32,912800.0,17.3559,17.3559,17.3114,17.3188,912800.0
2009-07-24 14:40:00,23.32,23.33,23.31,23.31,445000.0,17.3188,17.3262,17.3114,17.3114,445000.0
2009-07-24 14:45:00,23.32,23.41,23.31,23.38,1921700.0,17.3188,17.3856,17.3114,17.3634,1921700.0
2009-07-24 14:50:00,23.37,23.38,23.3,23.31,1207200.0,17.3559,17.3634,17.3039,17.3114,1207200.0
2009-07-24 14:55:00,23.3,23.33,23.3,23.33,742600.0,17.3039,17.3262,17.3039,17.3262,742600.0
2009-07-24 15:00:00,23.33,23.45,23.33,23.36,2297500.0,17.3262,17.4153,17.3262,17.3485,2297500.0
2009-07-24 15:05:00,23.36,23.38,23.32,23.33,1126600.0,17.3485,17.3634,17.3188,17.3262,1126600.0
2009-07-24 15:10:00,23.33,23.36,23.32,23.34,863300.0,17.3262,17.3485,17.3188,17.3337,863300.0
2009-07-24 15:15:00,23.35,23.36,23.32,23.33,692400.0,17.3411,17.3485,17.3188,17.3262,692400.0
2009-07-24 15:20:00,23.33,23.34,23.31,23.32,2209500.0,17.3262,17.3337,17.3114,17.3188,2209500.0
2009-07-24 15:25:00,23.32,23.33,23.28,23.29,2068700.0,17.3188,17.3262,17.2891,17.2965,2068700.0
2009-07-24 15:30:00,23.29,23.3,23.21,23.22,2999500.0,17.2965,17.3039,17.2371,17.2445,2999500.0
2009-07-24 15:35:00,23.23,23.27,23.17,23.2,2223300.0,17.252,17.2817,17.2074,17.2297,2223300.0
2009-07-24 15:40:00,23.2,23.22,23.15,23.18,1997000.0,17.2297,17.2445,17.1926,17.2148,1997000.0
2009-07-24 15:45:00,23.18,23.3,23.17,23.3,2664700.0,17.2148,17.3039,17.2074,17.3039,2664700.0
2009-07-24 15:50:00,23.3,23.35,23.28,23.35,4161500.0,17.3039,17.3411,17.2891,17.3411,4161500.0
2009-07-24 15:55:00,23.34,23.46,23.34,23.45,6972300.0,17.3337,17.4228,17.3337,17.4153,6972300.0
2009-07-27 09:30:00,23.44,23.45,23.24,23.25,2040700.0,17.4079,17.4153,17.2594,17.2668,2040700.0
2009-07-27 09:35:00,23.25,23.27,23.05,23.09,2951900.0,17.2668,17.2817,17.1183,17.148,2951900.0
2009-07-27 09:40:00,23.1,23.3,23.09,23.28,2623400.0,17.1554,17.3039,17.148,17.2891,2623400.0
2009-07-27 09:45:00,23.28,23.33,23.24,23.24,1529300.0,17.2891,17.3262,17.2594,17.2594,1529300.0
2009-07-27 09:50:00,23.24,23.3,23.23,23.26,1174900.0,17.2594,17.3039,17.252,17.2742,1174900.0
2009-07-27 09:55:00,23.26,23.3,23.25,23.29,968100.0,17.2742,17.3039,17.2668,17.2965,968100.0
2009-07-27 10:00:00,23.3,23.44,23.3,23.35,2514200.0,17.3039,17.4079,17.3039,17.3411,2514200.0
2009-07-27 10:05:00,23.34,23.38,23.29,23.29,1397100.0,17.3337,17.3634,17.2965,17.2965,1397100.0
2009-07-27 10:10:00,23.29,23.3,23.1,23.11,1853500.0,17.2965,17.3039,17.1554,17.1628,1853500.0
2009-07-27 10:15:00,23.1,23.18,23.1,23.15,1026700.0,17.1554,17.2148,17.1554,17.1926,1026700.0
2009-07-27 10:20:00,23.16,23.24,23.1,23.21,1110700.0,17.2,17.2594,17.1554,17.2371,1110700.0
2009-07-27 10:25:00,23.22,23.22,23.14,23.16,1014400.0,17.2445,17.2445,17.1851,17.2,1014400.0
2009-07-27 10:30:00,23.16,23.19,23.1,23.12,1149300.0,17.2,17.2223,17.1554,17.1703,1149300.0
2009-07-27 10:35:00,23.12,23.13,23.09,23.09,739300.0,17.1703,17.1777,17.148,17.148,739300.0
2009-07-27 10:40:00,23.1,23.11,23.03,23.06,968400.0,17.1554,17.1628,17.1034,17.1257,968400.0
2009-07-27 10:45:00,23.06,23.09,23.06,23.07,443000.0,17.1257,17.148,17.1257,17.1331,443000.0
2009-07-27 10:50:00,23.07,23.09,23.06,23.08,791300.0,17.1331,17.148,17.1257,17.1406,791300.0
2009-07-27 10:55:00,23.08,23.11,23.07,23.11,534300.0,17.1406,17.1628,17.1331,17.1628,534300.0
2009-07-27 11:00:00,23.11,23.14,23.1,23.13,595900.0,17.1628,17.1851,17.1554,17.1777,595900.0
2009-07-27 11:05:00,23.13,23.16,23.12,23.15,901700.0,17.1777,17.2,17.1703,17.1926,901700.0
2009-07-27 11:10:00,23.16,23.17,23.14,23.16,509800.0,17.2,17.2074,17.1851,17.2,509800.0
2009-07-27 11:15:00,23.15,23.16,23.15,23.15,252900.0,17.1926,17.2,17.1926,17.1926,252900.0
2009-07-27 11:20:00,23.16,23.19,23.15,23.18,627400.0,17.2,17.2223,17.1926,17.2148,627400.0
2009-07-27 11:25:00,23.19,23.19,23.17,23.18,594200.0,17.2223,17.2223,17.2074,17.2148,594200.0
2009-07-27 11:30:00,23.19,23.19,23.16,23.17,949600.0,17.2223,17.2223,17.2,17.2074,949600.0
2009-07-27 11:35:00,23.17,23.18,23.09,23.09,1252500.0,17.2074,17.2148,17.148,17.148,1252500.0
2009-07-27 11:40:00,23.09,23.11,23.08,23.11,661300.0,17.148,17.1628,17.1406,17.1628,661300.0
2009-07-27 11:45:00,23.11,23.13,23.1,23.12,405100.0,17.1628,17.1777,17.1554,17.1703,405100.0
2009-07-27 11:50:00,23.13,23.13,23.06,23.07,1529000.0,17.1777,17.1777,17.1257,17.1331,1529000.0
2009-07-27 11:55:00,23.07,23.08,23.05,23.08,827800.0,17.1331,17.1406,17.1183,17.1406,827800.0
2009-07-27 12:00:00,23.08,23.11,23.07,23.11,612900.0,17.1406,17.1628,17.1331,17.1628,612900.0
2009-07-27 12:05:00,23.11,23.12,23.09,23.09,618900.0,17.1628,17.1703,17.148,17.148,618900.0
2009-07-27 12:10:00,23.09,23.1,23.07,23.07,277300.0,17.148,17.1554,17.1331,17.1331,277300.0
2009-07-27 12:15:00,23.08,23.08,23.04,23.04,769400.0,17.1406,17.1406,17.1109,17.1109,769400.0
2009-07-27 12:20:00,23.05,23.05,23.0,23.01,1520000.0,17.1183,17.1183,17.0812,17.0886,1520000.0
2009-07-27 12:25:00,23.02,23.03,23.0,23.03,809800.0,17.096,17.1034,17.0812,17.1034,809800.0
2009-07-27 12:30:00,23.03,23.03,23.01,23.02,481500.0,17.1034,17.1034,17.0886,17.096,481500.0
2009-07-27 12:35:00,23.02,23.03,23.01,23.02,979600.0,17.096,17.1034,17.0886,17.096,979600.0
2009-07-27 12:40:00,23.02,23.05,23.02,23.03,954800.0,17.096,17.1183,17.096,17.1034,954800.0
2009-07-27 12:45:00,23.03,23.03,23.01,23.02,366900.0,17.1034,17.1034,17.0886,17.096,366900.0
2009-07-27 12:50:00,23.01,23.04,23.01,23.01,449800.0,17.0886,17.1109,17.0886,17.0886,449800.0
2009-07-27 12:55:00,23.02,23.05,23.01,23.05,437500.0,17.096,17.1183,17.0886,17.1183,437500.0
2009-07-27 13:00:00,23.05,23.05,23.0,23.02,738800.0,17.1183,17.1183,17.0812,17.096,738800.0
2009-07-27 13:05:00,23.02,23.02,22.99,23.0,1086600.0,17.096,17.096,17.0737,17.0812,1086600.0
2009-07-27 13:10:00,23.0,23.0,22.96,22.99,788600.0,17.0812,17.0812,17.0514,17.0737,788600.0
2009-07-27 13:15:00,22.98,23.0,22.97,22.98,592700.0,17.0663,17.0812,17.0589,17.0663,592700.0
2009-07-27 13:20:00,22.97,22.98,22.94,22.95,580300.0,17.0589,17.0663,17.0366,17.044,580300.0
2009-07-27 13:25:00,22.94,22.95,22.91,22.91,972800.0,17.0366,17.044,17.0143,17.0143,972800.0
2009-07-27 13:30:00,22.91,22.92,22.9,22.9,508900.0,17.0143,17.0217,17.0069,17.0069,508900.0
2009-07-27 13:35:00,22.91,22.93,22.9,22.93,672800.0,17.0143,17.0292,17.0069,17.0292,672800.0
2009-07-27 13:40:00,22.93,22.96,22.92,22.96,484700.0,17.0292,17.0514,17.0217,17.0514,484700.0
2009-07-27 13:45:00,22.96,22.98,22.95,22.98,687100.0,17.0514,17.0663,17.044,17.0663,687100.0
2009-07-27 13:50:00,22.98,23.0,22.97,22.99,572300.0,17.0663,17.0812,17.0589,17.0737,572300.0
2009-07-27 13:55:00,23.0,23.03,22.99,23.01,729800.0,17.0812,17.1034,17.0737,17.0886,729800.0
2009-07-27 14:00:00,23.01,23.02,23.0,23.02,557600.0,17.0886,17.096,17.0812,17.096,557600.0
2009-07-27 14:05:00,23.02,23.02,23.01,23.02,197800.0,17.096,17.096,17.0886,17.096,197800.0
2009-07-27 14:10:00,23.01,23.02,23.01,23.02,286600.0,17.0886,17.096,17.0886,17.096,286600.0
2009-07-27 14:15:00,23.02,23.07,23.01,23.07,978700.0,17.096,17.1331,17.0886,17.1331,978700.0
2009-07-27 14:20:00,23.07,23.08,23.06,23.07,499800.0,17.1331,17.1406,17.1257,17.1331,499800.0
2009-07-27 14:25:00,23.06,23.08,23.03,23.04,875400.0,17.1257,17.1406,17.1034,17.1109,875400.0
2009-07-27 14:30:00,23.05,23.05,23.01,23.02,328100.0,17.1183,17.1183,17.0886,17.096,328100.0
2009-07-27 14:35:00,23.02,23.05,23.01,23.04,962600.0,17.096,17.1183,17.0886,17.1109,962600.0
2009-07-27 14:40:00,23.03,23.06,23.03,23.06,686400.0,17.1034,17.1257,17.1034,17.1257,686400.0
2009-07-27 14:45:00,23.05,23.08,23.05,23.06,876000.0,17.1183,17.1406,17.1183,17.1257,876000.0
2009-07-27 14:50:00,23.05,23.06,23.01,23.02,1043200.0,17.1183,17.1257,17.0886,17.096,1043200.0
2009-07-27 14:55:00,23.02,23.04,23.01,23.03,468200.0,17.096,17.1109,17.0886,17.1034,468200.0
2009-07-27 15:00:00,23.03,23.05,22.97,22.98,855900.0,17.1034,17.1183,17.0589,17.0663,855900.0
2009-07-27 15:05:00,22.98,22.99,22.95,22.99,1103200.0,17.0663,17.0737,17.044,17.0737,1103200.0
2009-07-27 15:10:00,22.99,23.0,22.95,22.97,2015300.0,17.0737,17.0812,17.044,17.0589,2015300.0
2009-07-27 15:15:00,22.97,22.98,22.95,22.96,798300.0,17.0589,17.0663,17.044,17.0514,798300.0
2009-07-27 15:20:00,22.96,22.98,22.92,22.93,932400.0,17.0514,17.0663,17.0217,17.0292,932400.0
2009-07-27 15:25:00,22.93,22.97,22.92,22.95,1063700.0,17.0292,17.0589,17.0217,17.044,1063700.0
2009-07-27 15:30:00,22.94,22.97,22.93,22.96,854900.0,17.0366,17.0589,17.0292,17.0514,854900.0
2009-07-27 15:35:00,22.97,22.97,22.93,22.97,787200.0,17.0589,17.0589,17.0292,17.0589,787200.0
2009-07-27 15:40:00,22.97,23.03,22.96,22.99,518300.0,17.0589,17.1034,17.0514,17.0737,518300.0
2009-07-27 15:45:00,23.0,23.0,22.98,22.99,672800.0,17.0812,17.0812,17.0663,17.0737,672800.0
2009-07-27 15:50:00,22.99,23.09,22.98,23.07,2237500.0,17.0737,17.148,17.0663,17.1331,2237500.0
2009-07-27 15:55:00,23.07,23.1,23.06,23.1,2705600.0,17.1331,17.1554,17.1257,17.1554,2705600.0
2009-07-28 09:30:00,22.99,23.06,22.91,23.05,1759700.0,17.0737,17.1257,17.0143,17.1183,1759700.0
2009-07-28 09:35:00,23.05,23.09,22.97,23.01,1193400.0,17.1183,17.148,17.0589,17.0886,1193400.0
2009-07-28 09:40:00,23.0,23.02,22.95,22.95,1069100.0,17.0812,17.096,17.044,17.044,1069100.0
2009-07-28 09:45:00,22.96,23.03,22.94,23.01,1003000.0,17.0514,17.1034,17.0366,17.0886,1003000.0
2009-07-28 09:50:00,23.01,23.02,22.97,23.01,883800.0,17.0886,17.096,17.0589,17.0886,883800.0
2009-07-28 09:55:00,23.01,23.12,23.0,23.08,1558200.0,17.0886,17.1703,17.0812,17.1406,1558200.0
2009-07-28 10:00:00,23.08,23.09,23.0,23.03,1118800.0,17.1406,17.148,17.0812,17.1034,1118800.0
2009-07-28 10:05:00,23.03,23.1,23.02,23.1,572000.0,17.1034,17.1554,17.096,17.1554,572000.0
2009-07-28 10:10:00,23.09,23.14,22.98,23.01,1516200.0,17.148,17.1851,17.0663,17.0886,1516200.0
2009-07-28 10:15:00,23.02,23.03,22.97,23.0,1126100.0,17.096,17.1034,17.0589,17.0812,1126100.0
2009-07-28 10:20:00,23.0,23.09,23.0,23.05,523600.0,17.0812,17.148,17.0812,17.1183,523600.0
2009-07-28 10:25:00,23.05,23.09,23.02,23.04,993900.0,17.1183,17.148,17.096,17.1109,993900.0
2009-07-28 10:30:00,23.04,23.08,23.02,23.05,409700.0,17.1109,17.1406,17.096,17.1183,409700.0
2009-07-28 10:35:00,23.05,23.06,23.0,23.04,338700.0,17.1183,17.1257,17.0812,17.1109,338700.0
2009-07-28 10:40:00,23.03,23.06,23.0,23.06,697700.0,17.1034,17.1257,17.0812,17.1257,697700.0
2009-07-28 10:45:00,23.06,23.11,23.04,23.09,721500.0,17.1257,17.1628,17.1109,17.148,721500.0
2009-07-28 10:50:00,23.08,23.09,23.04,23.04,387100.0,17.1406,17.148,17.1109,17.1109,387100.0
2009-07-28 10:55:00,23.04,23.06,23.03,23.03,215400.0,17.1109,17.1257,17.1034,17.1034,215400.0
2009-07-28 11:00:00,23.04,23.04,22.99,23.0,1280800.0,17.1109,17.1109,17.0737,17.0812,1280800.0
2009-07-28 11:05:00,23.0,23.02,22.96,22.96,1192100.0,17.0812,17.096,17.0514,17.0514,1192100.0
2009-07-28 11:10:00,22.96,23.0,22.95,23.0,686200.0,17.0514,17.0812,17.044,17.0812,686200.0
2009-07-28 11:15:00,22.99,23.0,22.97,22.98,601700.0,17.0737,17.0812,17.0589,17.0663,601700.0
2009-07-28 11:20:00,22.98,22.99,22.94,22.94,995400.0,17.0663,17.0737,17.0366,17.0366,995400.0
2009-07-28 11:25:00,22.94,22.96,22.93,22.94,601600.0,17.0366,17.0514,17.0292,17.0366,601600.0
2009-07-28 11:30:00,22.94,22.95,22.92,22.93,800500.0,17.0366,17.044,17.0217,17.0292,800500.0
2009-07-28 11:35:00,22.92,22.93,22.9,22.91,1014200.0,17.0217,17.0292,17.0069,17.0143,1014200.0
2009-07-28 11:40:00,22.91,22.93,22.9,22.91,370500.0,17.0143,17.0292,17.0069,17.0143,370500.0
2009-07-28 11:45:00,22.91,22.99,22.91,22.98,683800.0,17.0143,17.0737,17.0143,17.0663,683800.0
2009-07-28 11:50:00,22.97,22.98,22.95,22.97,309000.0,17.0589,17.0663,17.044,17.0589,309000.0
2009-07-28 11:55:00,22.98,23.02,22.95,23.0,554700.0,17.0663,17.096,17.044,17.0812,554700.0
2009-07-28 12:00:00,23.0,23.01,22.99,22.99,330800.0,17.0812,17.0886,17.0737,17.0737,330800.0
2009-07-28 12:05:00,23.0,23.0,22.98,23.0,446600.0,17.0812,17.0812,17.0663,17.0812,446600.0
2009-07-28 12:10:00,23.0,23.04,22.99,23.04,468400.0,17.0812,17.1109,17.0737,17.1109,468400.0
2009-07-28 12:15:00,23.04,23.05,23.03,23.03,386500.0,17.1109,17.1183,17.1034,17.1034,386500.0
2009-07-28 12:20:00,23.03,23.05,22.97,23.02,941500.0,17.1034,17.1183,17.0589,17.096,941500.0
2009-07-28 12:25:00,23.02,23.03,22.97,22.97,376900.0,17.096,17.1034,17.0589,17.0589,376900.0
2009-07-28 12:30:00,22.97,23.03,22.97,23.01,604300.0,17.0589,17.1034,17.0589,17.0886,604300.0
2009-07-28 12:35:00,23.02,23.06,23.0,23.0,550100.0,17.096,17.1257,17.0812,17.0812,550100.0
2009-07-28 12:40:00,23.01,23.03,23.0,23.02,360300.0,17.0886,17.1034,17.0812,17.096,360300.0
2009-07-28 12:45:00,23.01,23.02,23.0,23.02,197800.0,17.0886,17.096,17.0812,17.096,197800.0
2009-07-28 12:50:00,23.01,23.02,23.01,23.01,134000.0,17.0886,17.096,17.0886,17.0886,134000.0
2009-07-28 12:55:00,23.02,23.05,23.01,23.04,253500.0,17.096,17.1183,17.0886,17.1109,253500.0
2009-07-28 13:00:00,23.05,23.09,23.02,23.08,880700.0,17.1183,17.148,17.096,17.1406,880700.0
2009-07-28 13:05:00,23.08,23.14,23.07,23.14,843900.0,17.1406,17.1851,17.1331,17.1851,843900.0
2009-07-28 13:10:00,23.13,23.19,23.13,23.17,830400.0,17.1777,17.2223,17.1777,17.2074,830400.0
2009-07-28 13:15:00,23.17,23.18,23.13,23.13,435100.0,17.2074,17.2148,17.1777,17.1777,435100.0
2009-07-28 13:20:00,23.13,23.19,23.13,23.17,901600.0,17.1777,17.2223,17.1777,17.2074,901600.0
2009-07-28 13:25:00,23.17,23.23,23.17,23.22,1206000.0,17.2074,17.252,17.2074,17.2445,1206000.0
2009-07-28 13:30:00,23.22,23.3,23.22,23.29,1421900.0,17.2445,17.3039,17.2445,17.2965,1421900.0
2009-07-28 13:35:00,23.29,23.32,23.28,23.31,986400.0,17.2965,17.3188,17.2891,17.3114,986400.0
2009-07-28 13:40:00,23.3,23.31,23.26,23.26,1037200.0,17.3039,17.3114,17.2742,17.2742,1037200.0
2009-07-28 13:45:00,23.27,23.27,23.23,23.26,472800.0,17.2817,17.2817,17.252,17.2742,472800.0
2009-07-28 13:50:00,23.25,23.35,23.25,23.35,858300.0,17.2668,17.3411,17.2668,17.3411,858300.0
2009-07-28 13:55:00,23.34,23.39,23.33,23.35,1277100.0,17.3337,17.3708,17.3262,17.3411,1277100.0
2009-07-28 14:00:00,23.36,23.39,23.31,23.39,1099400.0,17.3485,17.3708,17.3114,17.3708,1099400.0
2009-07-28 14:05:00,23.38,23.47,23.34,23.44,1676500.0,17.3634,17.4302,17.3337,17.4079,1676500.0
2009-07-28 14:10:00,23.44,23.47,23.38,23.39,904300.0,17.4079,17.4302,17.3634,17.3708,904300.0
2009-07-28 14:15:00,23.39,23.41,23.39,23.4,340900.0,17.3708,17.3856,17.3708,17.3782,340900.0
2009-07-28 14:20:00,23.41,23.44,23.4,23.43,560100.0,17.3856,17.4079,17.3782,17.4005,560100.0
2009-07-28 14:25:00,23.43,23.44,23.39,23.39,494400.0,17.4005,17.4079,17.3708,17.3708,494400.0
2009-07-28 14:30:00,23.39,23.48,23.39,23.44,972300.0,17.3708,17.4376,17.3708,17.4079,972300.0
2009-07-28 14:35:00,23.44,23.45,23.41,23.43,661600.0,17.4079,17.4153,17.3856,17.4005,661600.0
2009-07-28 14:40:00,23.43,23.47,23.37,23.37,914000.0,17.4005,17.4302,17.3559,17.3559,914000.0
2009-07-28 14:45:00,23.37,23.4,23.34,23.34,810800.0,17.3559,17.3782,17.3337,17.3337,810800.0
2009-07-28 14:50:00,23.35,23.37,23.33,23.35,532900.0,17.3411,17.3559,17.3262,17.3411,532900.0
2009-07-28 14:55:00,23.35,23.36,23.32,23.34,573000.0,17.3411,17.3485,17.3188,17.3337,573000.0
2009-07-28 15:00:00,23.33,23.34,23.31,23.34,314600.0,17.3262,17.3337,17.3114,17.3337,314600.0
2009-07-28 15:05:00,23.34,23.37,23.32,23.32,431400.0,17.3337,17.3559,17.3188,17.3188,431400.0
2009-07-28 15:10:00,23.32,23.38,23.32,23.38,540100.0,17.3188,17.3634,17.3188,17.3634,540100.0
2009-07-28 15:15:00,23.38,23.4,23.33,23.34,1190200.0,17.3634,17.3782,17.3262,17.3337,1190200.0
2009-07-28 15:20:00,23.34,23.36,23.3,23.31,635600.0,17.3337,17.3485,17.3039,17.3114,635600.0
2009-07-28 15:25:00,23.31,23.34,23.3,23.33,583900.0,17.3114,17.3337,17.3039,17.3262,583900.0
2009-07-28 15:30:00,23.32,23.37,23.3,23.37,875100.0,17.3188,17.3559,17.3039,17.3559,875100.0
2009-07-28 15:35:00,23.36,23.39,23.33,23.35,963500.0,17.3485,17.3708,17.3262,17.3411,963500.0
2009-07-28 15:40:00,23.36,23.45,23.35,23.45,1212100.0,17.3485,17.4153,17.3411,17.4153,1212100.0
2009-07-28 15:45:00,23.45,23.52,23.44,23.5,1904400.0,17.4153,17.4673,17.4079,17.4525,1904400.0
2009-07-28 15:50:00,23.5,23.51,23.43,23.47,2797400.0,17.4525,17.4599,17.4005,17.4302,2797400.0
2009-07-28 15:55:00,23.47,23.55,23.46,23.48,3669300.0,17.4302,17.4896,17.4228,17.4376,3669300.0
2009-07-29 09:30:00,23.73,23.91,23.73,23.8,3780600.0,17.6233,17.757,17.6233,17.6753,3780600.0
2009-07-29 09:35:00,23.79,23.8,23.65,23.66,2388900.0,17.6679,17.6753,17.5639,17.5713,2388900.0
2009-07-29 09:40:00,23.66,23.68,23.54,23.64,1498500.0,17.5713,17.5862,17.4822,17.5565,1498500.0
2009-07-29 09:45:00,23.64,23.76,23.63,23.64,1112000.0,17.5565,17.6456,17.549,17.5565,1112000.0
2009-07-29 09:50:00,23.63,23.67,23.48,23.5,1557100.0,17.549,17.5787,17.4376,17.4525,1557100.0
2009-07-29 09:55:00,23.49,23.6,23.47,23.58,1196000.0,17.4451,17.5267,17.4302,17.5119,1196000.0
2009-07-29 10:00:00,23.58,23.6,23.55,23.57,947900.0,17.5119,17.5267,17.4896,17.5045,947900.0
2009-07-29 10:05:00,23.57,23.66,23.56,23.62,1464600.0,17.5045,17.5713,17.497,17.5416,1464600.0
2009-07-29 10:10:00,23.62,23.72,23.62,23.68,1389000.0,17.5416,17.6159,17.5416,17.5862,1389000.0
2009-07-29 10:15:00,23.69,23.72,23.67,23.68,733500.0,17.5936,17.6159,17.5787,17.5862,733500.0
2009-07-29 10:20:00,23.68,23.69,23.61,23.62,635100.0,17.5862,17.5936,17.5342,17.5416,635100.0
2009-07-29 10:25:00,23.62,23.68,23.61,23.66,595900.0,17.5416,17.5862,17.5342,17.5713,595900.0
2009-07-29 10:30:00,23.67,23.68,23.6,23.61,1102200.0,17.5787,17.5862,17.5267,17.5342,1102200.0
2009-07-29 10:35:00,23.61,23.64,23.5,23.63,1672700.0,17.5342,17.5565,17.4525,17.549,1672700.0
2009-07-29 10:40:00,23.63,23.68,23.61,23.62,1268300.0,17.549,17.5862,17.5342,17.5416,1268300.0
2009-07-29 10:45:00,23.62,23.68,23.58,23.65,753000.0,17.5416,17.5862,17.5119,17.5639,753000.0
2009-07-29 10:50:00,23.66,23.68,23.63,23.65,451400.0,17.5713,17.5862,17.549,17.5639,451400.0
2009-07-29 10:55:00,23.65,23.66,23.56,23.57,561300.0,17.5639,17.5713,17.497,17.5045,561300.0
2009-07-29 11:00:00,23.58,23.59,23.52,23.52,596000.0,17.5119,17.5193,17.4673,17.4673,596000.0
2009-07-29 11:05:00,23.52,23.65,23.52,23.65,721100.0,17.4673,17.5639,17.4673,17.5639,721100.0
2009-07-29 11:10:00,23.65,23.67,23.61,23.62,501700.0,17.5639,17.5787,17.5342,17.5416,501700.0
2009-07-29 11:15:00,23.61,23.63,23.54,23.54,588900.0,17.5342,17.549,17.4822,17.4822,588900.0
2009-07-29 11:20:00,23.54,23.58,23.54,23.55,659600.0,17.4822,17.5119,17.4822,17.4896,659600.0
2009-07-29 11:25:00,23.55,23.57,23.53,23.53,515800.0,17.4896,17.5045,17.4748,17.4748,515800.0
2009-07-29 11:30:00,23.54,23.56,23.51,23.51,1044500.0,17.4822,17.497,17.4599,17.4599,1044500.0
2009-07-29 11:35:00,23.51,23.55,23.48,23.5,1403000.0,17.4599,17.4896,17.4376,17.4525,1403000.0
2009-07-29 11:40:00,23.49,23.52,23.46,23.52,605600.0,17.4451,17.4673,17.4228,17.4673,605600.0
2009-07-29 11:45:00,23.52,23.56,23.47,23.49,579000.0,17.4673,17.497,17.4302,17.4451,579000.0
2009-07-29 11:50:00,23.48,23.51,23.48,23.5,632000.0,17.4376,17.4599,17.4376,17.4525,632000.0
2009-07-29 11:55:00,23.51,23.57,23.51,23.54,442800.0,17.4599,17.5045,17.4599,17.4822,442800.0
2009-07-29 12:00:00,23.55,23.62,23.54,23.59,534200.0,17.4896,17.5416,17.4822,17.5193,534200.0
2009-07-29 12:05:00,23.59,23.59,23.56,23.57,227600.0,17.5193,17.5193,17.497,17.5045,227600.0
2009-07-29 12:10:00,23.57,23.57,23.55,23.56,326800.0,17.5045,17.5045,17.4896,17.497,326800.0
2009-07-29 12:15:00,23.56,23.56,23.53,23.55,451300.0,17.497,17.497,17.4748,17.4896,451300.0
2009-07-29 12:20:00,23.55,23.57,23.53,23.57,292100.0,17.4896,17.5045,17.4748,17.5045,292100.0
2009-07-29 12:25:00,23.56,23.59,23.55,23.59,513200.0,17.497,17.5193,17.4896,17.5193,513200.0
2009-07-29 12:30:00,23.59,23.59,23.54,23.54,286000.0,17.5193,17.5193,17.4822,17.4822,286000.0
2009-07-29 12:35:00,23.54,23.59,23.54,23.59,301800.0,17.4822,17.5193,17.4822,17.5193,301800.0
2009-07-29 12:40:00,23.59,23.6,23.57,23.58,301400.0,17.5193,17.5267,17.5045,17.5119,301400.0
2009-07-29 12:45:00,23.58,23.63,23.56,23.63,503900.0,17.5119,17.549,17.497,17.549,503900.0
2009-07-29 12:50:00,23.63,23.63,23.54,23.54,560800.0,17.549,17.549,17.4822,17.4822,560800.0
2009-07-29 12:55:00,23.54,23.56,23.52,23.53,773400.0,17.4822,17.497,17.4673,17.4748,773400.0
2009-07-29 13:00:00,23.53,23.56,23.48,23.5,2002400.0,17.4748,17.497,17.4376,17.4525,2002400.0
2009-07-29 13:05:00,23.5,23.53,23.48,23.48,834800.0,17.4525,17.4748,17.4376,17.4376,834800.0
2009-07-29 13:10:00,23.48,23.53,23.48,23.48,751600.0,17.4376,17.4748,17.4376,17.4376,751600.0
2009-07-29 13:15:00,23.48,23.51,23.46,23.5,651100.0,17.4376,17.4599,17.4228,17.4525,651100.0
2009-07-29 13:20:00,23.5,23.5,23.48,23.48,163100.0,17.4525,17.4525,17.4376,17.4376,163100.0
2009-07-29 13:25:00,23.48,23.49,23.42,23.45,724400.0,17.4376,17.4451,17.3931,17.4153,724400.0
2009-07-29 13:30:00,23.45,23.45,23.34,23.37,1241700.0,17.4153,17.4153,17.3337,17.3559,1241700.0
2009-07-29 13:35:00,23.37,23.44,23.36,23.44,496300.0,17.3559,17.4079,17.3485,17.4079,496300.0
2009-07-29 13:40:00,23.44,23.52,23.43,23.51,543300.0,17.4079,17.4673,17.4005,17.4599,543300.0
2009-07-29 13:45:00,23.5,23.53,23.49,23.51,448100.0,17.4525,17.4748,17.4451,17.4599,448100.0
2009-07-29 13:50:00,23.52,23.52,23.48,23.5,366100.0,17.4673,17.4673,17.4376,17.4525,366100.0
2009-07-29 13:55:00,23.5,23.51,23.48,23.5,222500.0,17.4525,17.4599,17.4376,17.4525,222500.0
2009-07-29 14:00:00,23.51,23.55,23.47,23.51,1001200.0,17.4599,17.4896,17.4302,17.4599,1001200.0
2009-07-29 14:05:00,23.52,23.52,23.44,23.46,671600.0,17.4673,17.4673,17.4079,17.4228,671600.0
2009-07-29 14:10:00,23.46,23.5,23.43,23.5,353500.0,17.4228,17.4525,17.4005,17.4525,353500.0
2009-07-29 14:15:00,23.5,23.54,23.48,23.51,250900.0,17.4525,17.4822,17.4376,17.4599,250900.0
2009-07-29 14:20:00,23.52,23.52,23.49,23.52,366600.0,17.4673,17.4673,17.4451,17.4673,366600.0
2009-07-29 14:25:00,23.52,23.62,23.51,23.61,981200.0,17.4673,17.5416,17.4599,17.5342,981200.0
2009-07-29 14:30:00,23.62,23.64,23.59,23.64,1153800.0,17.5416,17.5565,17.5193,17.5565,1153800.0
2009-07-29 14:35:00,23.64,23.66,23.61,23.63,899700.0,17.5565,17.5713,17.5342,17.549,899700.0
2009-07-29 14:40:00,23.63,23.63,23.6,23.6,372700.0,17.549,17.549,17.5267,17.5267,372700.0
2009-07-29 14:45:00,23.6,23.65,23.59,23.65,593500.0,17.5267,17.5639,17.5193,17.5639,593500.0
2009-07-29 14:50:00,23.65,23.68,23.64,23.67,569600.0,17.5639,17.5862,17.5565,17.5787,569600.0
2009-07-29 14:55:00,23.68,23.68,23.63,23.63,1076800.0,17.5862,17.5862,17.549,17.549,1076800.0
2009-07-29 15:00:00,23.64,23.67,23.63,23.66,527700.0,17.5565,17.5787,17.549,17.5713,527700.0
2009-07-29 15:05:00,23.66,23.66,23.65,23.65,238400.0,17.5713,17.5713,17.5639,17.5639,238400.0
2009-07-29 15:10:00,23.66,23.69,23.65,23.66,579000.0,17.5713,17.5936,17.5639,17.5713,579000.0
2009-07-29 15:15:00,23.66,23.67,23.65,23.66,334400.0,17.5713,17.5787,17.5639,17.5713,334400.0
2009-07-29 15:20:00,23.66,23.7,23.65,23.66,584900.0,17.5713,17.601,17.5639,17.5713,584900.0
2009-07-29 15:25:00,23.66,23.68,23.65,23.68,451000.0,17.5713,17.5862,17.5639,17.5862,451000.0
2009-07-29 15:30:00,23.68,23.69,23.66,23.69,465100.0,17.5862,17.5936,17.5713,17.5936,465100.0
2009-07-29 15:35:00,23.7,23.77,23.68,23.75,1492700.0,17.601,17.653,17.5862,17.6381,1492700.0
2009-07-29 15:40:00,23.75,23.82,23.75,23.79,1529100.0,17.6381,17.6901,17.6381,17.6679,1529100.0
2009-07-29 15:45:00,23.79,23.88,23.78,23.8,1571600.0,17.6679,17.7347,17.6604,17.6753,1571600.0
2009-07-29 15:50:00,23.81,23.81,23.68,23.75,2450000.0,17.6827,17.6827,17.5862,17.6381,2450000.0
2009-07-29 15:55:00,23.75,23.8,23.74,23.77,2738000.0,17.6381,17.6753,17.6307,17.653,2738000.0
2009-07-30 09:30:00,24.2,24.24,24.06,24.17,2489100.0,17.9723,18.002,17.8684,17.9501,2489100.0
2009-07-30 09:35:00,24.17,24.25,24.12,24.12,1549300.0,17.9501,18.0095,17.9129,17.9129,1549300.0
2009-07-30 09:40:00,24.12,24.13,24.03,24.1,1353200.0,17.9129,17.9204,17.8461,17.8981,1353200.0
2009-07-30 09:45:00,24.1,24.1,24.02,24.05,911400.0,17.8981,17.8981,17.8387,17.8609,911400.0
2009-07-30 09:50:00,24.05,24.12,24.05,24.09,1110600.0,17.8609,17.9129,17.8609,17.8906,1110600.0
2009-07-30 09:55:00,24.08,24.26,24.08,24.22,2587400.0,17.8832,18.0169,17.8832,17.9872,2587400.0
2009-07-30 10:00:00,24.23,24.28,24.2,24.2,1022700.0,17.9946,18.0318,17.9723,17.9723,1022700.0
2009-07-30 10:05:00,24.21,24.39,24.2,24.39,1386400.0,17.9798,18.1134,17.9723,18.1134,1386400.0
2009-07-30 10:10:00,24.39,24.43,24.26,24.28,1755700.0,18.1134,18.1432,18.0169,18.0318,1755700.0
2009-07-30 10:15:00,24.27,24.33,24.23,24.32,823300.0,18.0243,18.0689,17.9946,18.0615,823300.0
2009-07-30 10:20:00,24.32,24.36,24.26,24.27,802000.0,18.0615,18.0912,18.0169,18.0243,802000.0
2009-07-30 10:25:00,24.28,24.31,24.25,24.3,664400.0,18.0318,18.054,18.0095,18.0466,664400.0
2009-07-30 10:30:00,24.3,24.3,24.2,24.22,1031600.0,18.0466,18.0466,17.9723,17.9872,1031600.0
2009-07-30 10:35:00,24.21,24.34,24.2,24.34,825100.0,17.9798,18.0763,17.9723,18.0763,825100.0
2009-07-30 10:40:00,24.34,24.4,24.33,24.38,1526500.0,18.0763,18.1209,18.0689,18.106,1526500.0
2009-07-30 10:45:00,24.39,24.42,24.35,24.41,826900.0,18.1134,18.1357,18.0837,18.1283,826900.0
2009-07-30 10:50:00,24.4,24.42,24.35,24.35,546700.0,18.1209,18.1357,18.0837,18.0837,546700.0
2009-07-30 10:55:00,24.36,24.41,24.35,24.38,858800.0,18.0912,18.1283,18.0837,18.106,858800.0
2009-07-30 11:00:00,24.38,24.43,24.37,24.39,685300.0,18.106,18.1432,18.0986,18.1134,685300.0
2009-07-30 11:05:00,24.38,24.42,24.34,24.34,965000.0,18.106,18.1357,18.0763,18.0763,965000.0
2009-07-30 11:10:00,24.34,24.34,24.28,24.31,1121800.0,18.0763,18.0763,18.0318,18.054,1121800.0
2009-07-30 11:15:00,24.32,24.34,24.26,24.26,984400.0,18.0615,18.0763,18.0169,18.0169,984400.0
2009-07-30 11:20:00,24.27,24.27,24.19,24.2,1269500.0,18.0243,18.0243,17.9649,17.9723,1269500.0
2009-07-30 11:25:00,24.19,24.2,24.11,24.15,1109300.0,17.9649,17.9723,17.9055,17.9352,1109300.0
2009-07-30 11:30:00,24.14,24.17,24.11,24.14,914000.0,17.9278,17.9501,17.9055,17.9278,914000.0
2009-07-30 11:35:00,24.13,24.16,24.12,24.14,555600.0,17.9204,17.9426,17.9129,17.9278,555600.0
2009-07-30 11:40:00,24.13,24.14,24.1,24.14,443000.0,17.9204,17.9278,17.8981,17.9278,443000.0
2009-07-30 11:45:00,24.13,24.17,24.12,24.12,604600.0,17.9204,17.9501,17.9129,17.9129,604600.0
2009-07-30 11:50:00,24.12,24.13,24.1,24.1,452000.0,17.9129,17.9204,17.8981,17.8981,452000.0
2009-07-30 11:55:00,24.1,24.13,24.0,24.0,1383600.0,17.8981,17.9204,17.8238,17.8238,1383600.0
2009-07-30 12:00:00,24.01,24.02,23.99,24.0,631500.0,17.8312,17.8387,17.8164,17.8238,631500.0
2009-07-30 12:05:00,24.0,24.01,23.92,23.96,1332100.0,17.8238,17.8312,17.7644,17.7941,1332100.0
2009-07-30 12:10:00,23.96,23.99,23.93,23.99,428400.0,17.7941,17.8164,17.7718,17.8164,428400.0
2009-07-30 12:15:00,23.99,24.05,23.98,24.05,775100.0,17.8164,17.8609,17.809,17.8609,775100.0
2009-07-30 12:20:00,24.05,24.05,24.0,24.05,612300.0,17.8609,17.8609,17.8238,17.8609,612300.0
2009-07-30 12:25:00,24.04,24.1,24.04,24.07,741100.0,17.8535,17.8981,17.8535,17.8758,741100.0
2009-07-30 12:30:00,24.07,24.09,24.04,24.09,476100.0,17.8758,17.8906,17.8535,17.8906,476100.0
2009-07-30 12:35:00,24.09,24.1,24.06,24.06,336500.0,17.8906,17.8981,17.8684,17.8684,336500.0
2009-07-30 12:40:00,24.07,24.1,24.03,24.05,320100.0,17.8758,17.8981,17.8461,17.8609,320100.0
2009-07-30 12:45:00,24.06,24.08,24.04,24.06,261100.0,17.8684,17.8832,17.8535,17.8684,261100.0
2009-07-30 12:50:00,24.06,24.06,24.0,24.05,454400.0,17.8684,17.8684,17.8238,17.8609,454400.0
2009-07-30 12:55:00,24.04,24.07,24.02,24.07,328600.0,17.8535,17.8758,17.8387,17.8758,328600.0
2009-07-30 13:00:00,24.07,24.15,24.05,24.09,1063400.0,17.8758,17.9352,17.8609,17.8906,1063400.0
2009-07-30 13:05:00,24.09,24.12,24.08,24.08,414500.0,17.8906,17.9129,17.8832,17.8832,414500.0
2009-07-30 13:10:00,24.09,24.1,24.07,24.07,173500.0,17.8906,17.8981,17.8758,17.8758,173500.0
2009-07-30 13:15:00,24.07,24.08,24.01,24.04,454800.0,17.8758,17.8832,17.8312,17.8535,454800.0
2009-07-30 13:20:00,24.03,24.09,24.03,24.06,276300.0,17.8461,17.8906,17.8461,17.8684,276300.0
2009-07-30 13:25:00,24.06,24.07,24.05,24.07,175200.0,17.8684,17.8758,17.8609,17.8758,175200.0
2009-07-30 13:30:00,24.07,24.13,24.06,24.09,570700.0,17.8758,17.9204,17.8684,17.8906,570700.0
2009-07-30 13:35:00,24.09,24.1,24.06,24.06,338900.0,17.8906,17.8981,17.8684,17.8684,338900.0
2009-07-30 13:40:00,24.07,24.08,24.05,24.07,369500.0,17.8758,17.8832,17.8609,17.8758,369500.0
2009-07-30 13:45:00,24.08,24.09,24.05,24.05,180800.0,17.8832,17.8906,17.8609,17.8609,180800.0
2009-07-30 13:50:00,24.05,24.11,24.05,24.07,340200.0,17.8609,17.9055,17.8609,17.8758,340200.0
2009-07-30 13:55:00,24.06,24.06,23.99,23.99,483700.0,17.8684,17.8684,17.8164,17.8164,483700.0
2009-07-30 14:00:00,23.99,24.0,23.98,23.99,358000.0,17.8164,17.8238,17.809,17.8164,358000.0
2009-07-30 14:05:00,23.98,24.0,23.94,23.94,498700.0,17.809,17.8238,17.7793,17.7793,498700.0
2009-07-30 14:10:00,23.94,23.96,23.92,23.94,447000.0,17.7793,17.7941,17.7644,17.7793,447000.0
2009-07-30 14:15:00,23.94,23.95,23.91,23.91,318500.0,17.7793,17.7867,17.757,17.757,318500.0
2009-07-30 14:20:00,23.91,23.95,23.88,23.94,515700.0,17.757,17.7867,17.7347,17.7793,515700.0
2009-07-30 14:25:00,23.94,23.97,23.9,23.92,574200.0,17.7793,17.8015,17.7495,17.7644,574200.0
2009-07-30 14:30:00,23.92,23.98,23.92,23.93,280500.0,17.7644,17.809,17.7644,17.7718,280500.0
2009-07-30 14:35:00,23.93,23.99,23.92,23.95,332000.0,17.7718,17.8164,17.7644,17.7867,332000.0
2009-07-30 14:40:00,23.96,24.0,23.95,23.99,280200.0,17.7941,17.8238,17.7867,17.8164,280200.0
2009-07-30 14:45:00,23.99,24.0,23.96,23.96,264200.0,17.8164,17.8238,17.7941,17.7941,264200.0
2009-07-30 14:50:00,23.96,24.0,23.93,23.97,513100.0,17.7941,17.8238,17.7718,17.8015,513100.0
2009-07-30 14:55:00,23.97,24.0,23.96,23.97,222000.0,17.8015,17.8238,17.7941,17.8015,222000.0
2009-07-30 15:00:00,23.96,24.02,23.94,24.0,782100.0,17.7941,17.8387,17.7793,17.8238,782100.0
2009-07-30 15:05:00,24.01,24.01,23.96,23.99,508700.0,17.8312,17.8312,17.7941,17.8164,508700.0
2009-07-30 15:10:00,24.0,24.01,23.95,23.95,403900.0,17.8238,17.8312,17.7867,17.7867,403900.0
2009-07-30 15:15:00,23.95,23.99,23.92,23.98,785200.0,17.7867,17.8164,17.7644,17.809,785200.0
2009-07-30 15:20:00,23.97,24.0,23.93,23.94,512100.0,17.8015,17.8238,17.7718,17.7793,512100.0
2009-07-30 15:25:00,23.95,23.96,23.9,23.96,687700.0,17.7867,17.7941,17.7495,17.7941,687700.0
2009-07-30 15:30:00,23.96,23.96,23.9,23.91,498200.0,17.7941,17.7941,17.7495,17.757,498200.0
2009-07-30 15:35:00,23.91,23.91,23.84,23.87,1378100.0,17.757,17.757,17.705,17.7273,1378100.0
2009-07-30 15:40:00,23.87,23.88,23.72,23.8,2024600.0,17.7273,17.7347,17.6159,17.6753,2024600.0
2009-07-30 15:45:00,23.79,23.84,23.73,23.78,1287900.0,17.6679,17.705,17.6233,17.6604,1287900.0
2009-07-30 15:50:00,23.77,23.91,23.73,23.74,1659500.0,17.653,17.757,17.6233,17.6307,1659500.0
2009-07-30 15:55:00,23.74,23.81,23.71,23.81,3105600.0,17.6307,17.6827,17.6084,17.6827,3105600.0
2009-07-31 09:30:00,23.77,23.85,23.72,23.81,1474600.0,17.653,17.7124,17.6159,17.6827,1474600.0
2009-07-31 09:35:00,23.81,23.9,23.81,23.88,1411800.0,17.6827,17.7495,17.6827,17.7347,1411800.0
2009-07-31 09:40:00,23.88,24.0,23.87,23.92,1205200.0,17.7347,17.8238,17.7273,17.7644,1205200.0
2009-07-31 09:45:00,23.92,24.07,23.91,24.03,1177200.0,17.7644,17.8758,17.757,17.8461,1177200.0
2009-07-31 09:50:00,24.03,24.03,23.92,23.96,942300.0,17.8461,17.8461,17.7644,17.7941,942300.0
2009-07-31 09:55:00,23.96,23.97,23.89,23.92,917100.0,17.7941,17.8015,17.7421,17.7644,917100.0
2009-07-31 10:00:00,23.92,23.93,23.73,23.8,1889600.0,17.7644,17.7718,17.6233,17.6753,1889600.0
2009-07-31 10:05:00,23.81,23.81,23.71,23.73,960500.0,17.6827,17.6827,17.6084,17.6233,960500.0
2009-07-31 10:10:00,23.73,23.83,23.69,23.8,926700.0,17.6233,17.6976,17.5936,17.6753,926700.0
2009-07-31 10:15:00,23.8,23.88,23.78,23.85,852400.0,17.6753,17.7347,17.6604,17.7124,852400.0
2009-07-31 10:20:00,23.85,23.91,23.84,23.88,466300.0,17.7124,17.757,17.705,17.7347,466300.0
2009-07-31 10:25:00,23.88,23.94,23.85,23.91,766300.0,17.7347,17.7793,17.7124,17.757,766300.0
2009-07-31 10:30:00,23.91,23.94,23.9,23.91,345100.0,17.757,17.7793,17.7495,17.757,345100.0
2009-07-31 10:35:00,23.92,23.92,23.82,23.83,467700.0,17.7644,17.7644,17.6901,17.6976,467700.0
2009-07-31 10:40:00,23.83,23.93,23.82,23.93,631700.0,17.6976,17.7718,17.6901,17.7718,631700.0
2009-07-31 10:45:00,23.93,23.97,23.88,23.95,803300.0,17.7718,17.8015,17.7347,17.7867,803300.0
2009-07-31 10:50:00,23.96,23.96,23.92,23.96,474400.0,17.7941,17.7941,17.7644,17.7941,474400.0
2009-07-31 10:55:00,23.96,23.98,23.94,23.96,357800.0,17.7941,17.809,17.7793,17.7941,357800.0
2009-07-31 11:00:00,23.96,23.97,23.94,23.94,274200.0,17.7941,17.8015,17.7793,17.7793,274200.0
2009-07-31 11:05:00,23.94,23.95,23.91,23.92,239700.0,17.7793,17.7867,17.757,17.7644,239700.0
2009-07-31 11:10:00,23.92,23.95,23.9,23.94,418400.0,17.7644,17.7867,17.7495,17.7793,418400.0
2009-07-31 11:15:00,23.93,23.94,23.83,23.84,509100.0,17.7718,17.7793,17.6976,17.705,509100.0
2009-07-31 11:20:00,23.84,23.9,23.82,23.83,665400.0,17.705,17.7495,17.6901,17.6976,665400.0
2009-07-31 11:25:00,23.83,23.9,23.83,23.85,392000.0,17.6976,17.7495,17.6976,17.7124,392000.0
2009-07-31 11:30:00,23.85,23.88,23.8,23.88,540000.0,17.7124,17.7347,17.6753,17.7347,540000.0
2009-07-31 11:35:00,23.88,23.89,23.82,23.82,691300.0,17.7347,17.7421,17.6901,17.6901,691300.0
2009-07-31 11:40:00,23.82,23.89,23.81,23.85,502700.0,17.6901,17.7421,17.6827,17.7124,502700.0
2009-07-31 11:45:00,23.85,23.85,23.81,23.81,281600.0,17.7124,17.7124,17.6827,17.6827,281600.0
2009-07-31 11:50:00,23.82,23.89,23.81,23.87,458800.0,17.6901,17.7421,17.6827,17.7273,458800.0
2009-07-31 11:55:00,23.87,23.88,23.83,23.84,238900.0,17.7273,17.7347,17.6976,17.705,238900.0
2009-07-31 12:00:00,23.85,23.87,23.82,23.82,294600.0,17.7124,17.7273,17.6901,17.6901,294600.0
2009-07-31 12:05:00,23.83,23.83,23.8,23.82,370700.0,17.6976,17.6976,17.6753,17.6901,370700.0
2009-07-31 12:10:00,23.82,23.84,23.81,23.82,294800.0,17.6901,17.705,17.6827,17.6901,294800.0
2009-07-31 12:15:00,23.82,23.82,23.77,23.8,219100.0,17.6901,17.6901,17.653,17.6753,219100.0
2009-07-31 12:20:00,23.81,23.85,23.8,23.85,369000.0,17.6827,17.7124,17.6753,17.7124,369000.0
2009-07-31 12:25:00,23.85,23.85,23.83,23.83,121800.0,17.7124,17.7124,17.6976,17.6976,121800.0
2009-07-31 12:30:00,23.84,23.84,23.76,23.79,267100.0,17.705,17.705,17.6456,17.6679,267100.0
2009-07-31 12:35:00,23.79,23.79,23.76,23.78,244100.0,17.6679,17.6679,17.6456,17.6604,244100.0
2009-07-31 12:40:00,23.78,23.78,23.74,23.78,360500.0,17.6604,17.6604,17.6307,17.6604,360500.0
2009-07-31 12:45:00,23.78,23.79,23.76,23.77,433400.0,17.6604,17.6679,17.6456,17.653,433400.0
2009-07-31 12:50:00,23.76,23.77,23.73,23.74,241900.0,17.6456,17.653,17.6233,17.6307,241900.0
2009-07-31 12:55:00,23.74,23.78,23.74,23.75,667400.0,17.6307,17.6604,17.6307,17.6381,667400.0
2009-07-31 13:00:00,23.75,23.76,23.73,23.75,172300.0,17.6381,17.6456,17.6233,17.6381,172300.0
2009-07-31 13:05:00,23.75,23.8,23.74,23.8,156500.0,17.6381,17.6753,17.6307,17.6753,156500.0
2009-07-31 13:10:00,23.79,23.8,23.79,23.79,93700.0,17.6679,17.6753,17.6679,17.6679,93700.0
2009-07-31 13:15:00,23.8,23.8,23.79,23.8,79400.0,17.6753,17.6753,17.6679,17.6753,79400.0
2009-07-31 13:20:00,23.8,23.8,23.79,23.8,75600.0,17.6753,17.6753,17.6679,17.6753,75600.0
2009-07-31 13:25:00,23.8,23.84,23.79,23.84,335600.0,17.6753,17.705,17.6679,17.705,335600.0
2009-07-31 13:30:00,23.84,23.84,23.81,23.82,281900.0,17.705,17.705,17.6827,17.6901,281900.0
2009-07-31 13:35:00,23.82,23.83,23.79,23.79,207100.0,17.6901,17.6976,17.6679,17.6679,207100.0
2009-07-31 13:40:00,23.79,23.85,23.79,23.85,227900.0,17.6679,17.7124,17.6679,17.7124,227900.0
2009-07-31 13:45:00,23.85,23.87,23.84,23.86,358900.0,17.7124,17.7273,17.705,17.7198,358900.0
2009-07-31 13:50:00,23.86,23.86,23.83,23.83,192600.0,17.7198,17.7198,17.6976,17.6976,192600.0
2009-07-31 13:55:00,23.83,23.85,23.81,23.82,196500.0,17.6976,17.7124,17.6827,17.6901,196500.0
2009-07-31 14:00:00,23.82,23.87,23.81,23.87,237400.0,17.6901,17.7273,17.6827,17.7273,237400.0
2009-07-31 14:05:00,23.87,23.88,23.79,23.83,581800.0,17.7273,17.7347,17.6679,17.6976,581800.0
2009-07-31 14:10:00,23.83,23.87,23.82,23.86,658500.0,17.6976,17.7273,17.6901,17.7198,658500.0
2009-07-31 14:15:00,23.86,23.87,23.84,23.84,203400.0,17.7198,17.7273,17.705,17.705,203400.0
2009-07-31 14:20:00,23.84,23.87,23.79,23.79,528900.0,17.705,17.7273,17.6679,17.6679,528900.0
2009-07-31 14:25:00,23.8,23.84,23.79,23.81,331000.0,17.6753,17.705,17.6679,17.6827,331000.0
2009-07-31 14:30:00,23.81,23.82,23.78,23.78,365100.0,17.6827,17.6901,17.6604,17.6604,365100.0
2009-07-31 14:35:00,23.79,23.81,23.7,23.72,805000.0,17.6679,17.6827,17.601,17.6159,805000.0
2009-07-31 14:40:00,23.72,23.73,23.64,23.67,812600.0,17.6159,17.6233,17.5565,17.5787,812600.0
2009-07-31 14:45:00,23.68,23.68,23.62,23.66,630400.0,17.5862,17.5862,17.5416,17.5713,630400.0
2009-07-31 14:50:00,23.66,23.68,23.64,23.66,376900.0,17.5713,17.5862,17.5565,17.5713,376900.0
2009-07-31 14:55:00,23.66,23.66,23.59,23.6,838100.0,17.5713,17.5713,17.5193,17.5267,838100.0
2009-07-31 15:00:00,23.61,23.61,23.56,23.56,601100.0,17.5342,17.5342,17.497,17.497,601100.0
2009-07-31 15:05:00,23.56,23.62,23.55,23.6,766800.0,17.497,17.5416,17.4896,17.5267,766800.0
2009-07-31 15:10:00,23.6,23.61,23.55,23.55,606900.0,17.5267,17.5342,17.4896,17.4896,606900.0
2009-07-31 15:15:00,23.56,23.58,23.52,23.58,821500.0,17.497,17.5119,17.4673,17.5119,821500.0
2009-07-31 15:20:00,23.57,23.63,23.57,23.63,764800.0,17.5045,17.549,17.5045,17.549,764800.0
2009-07-31 15:25:00,23.63,23.68,23.62,23.64,913200.0,17.549,17.5862,17.5416,17.5565,913200.0
2009-07-31 15:30:00,23.65,23.65,23.57,23.61,929900.0,17.5639,17.5639,17.5045,17.5342,929900.0
2009-07-31 15:35:00,23.61,23.62,23.55,23.57,737300.0,17.5342,17.5416,17.4896,17.5045,737300.0
2009-07-31 15:40:00,23.57,23.58,23.5,23.57,1401600.0,17.5045,17.5119,17.4525,17.5045,1401600.0
2009-07-31 15:45:00,23.57,23.61,23.54,23.6,1217400.0,17.5045,17.5342,17.4822,17.5267,1217400.0
2009-07-31 15:50:00,23.6,23.61,23.5,23.61,2304400.0,17.5267,17.5342,17.4525,17.5342,2304400.0
2009-07-31 15:55:00,23.6,23.64,23.51,23.56,2412300.0,17.5267,17.5565,17.4599,17.497,2412300.0
2009-08-03 09:30:00,23.81,23.85,23.77,23.81,1690000.0,17.6827,17.7124,17.653,17.6827,1690000.0
2009-08-03 09:35:00,23.8,23.85,23.75,23.76,1081800.0,17.6753,17.7124,17.6381,17.6456,1081800.0
2009-08-03 09:40:00,23.76,23.77,23.5,23.62,1608300.0,17.6456,17.653,17.4525,17.5416,1608300.0
2009-08-03 09:45:00,23.62,23.62,23.56,23.57,815600.0,17.5416,17.5416,17.497,17.5045,815600.0
2009-08-03 09:50:00,23.57,23.63,23.53,23.6,1157100.0,17.5045,17.549,17.4748,17.5267,1157100.0
2009-08-03 09:55:00,23.6,23.68,23.6,23.62,693400.0,17.5267,17.5862,17.5267,17.5416,693400.0
2009-08-03 10:00:00,23.62,23.78,23.61,23.75,1750200.0,17.5416,17.6604,17.5342,17.6381,1750200.0
2009-08-03 10:05:00,23.75,23.76,23.66,23.67,792300.0,17.6381,17.6456,17.5713,17.5787,792300.0
2009-08-03 10:10:00,23.68,23.78,23.67,23.78,502400.0,17.5862,17.6604,17.5787,17.6604,502400.0
2009-08-03 10:15:00,23.78,23.81,23.74,23.75,1301900.0,17.6604,17.6827,17.6307,17.6381,1301900.0
2009-08-03 10:20:00,23.75,23.76,23.71,23.75,349400.0,17.6381,17.6456,17.6084,17.6381,349400.0
2009-08-03 10:25:00,23.75,23.8,23.72,23.8,476100.0,17.6381,17.6753,17.6159,17.6753,476100.0
2009-08-03 10:30:00,23.8,23.86,23.8,23.83,825000.0,17.6753,17.7198,17.6753,17.6976,825000.0
2009-08-03 10:35:00,23.83,23.84,23.77,23.79,467200.0,17.6976,17.705,17.653,17.6679,467200.0
2009-08-03 10:40:00,23.79,23.79,23.73,23.76,546700.0,17.6679,17.6679,17.6233,17.6456,546700.0
2009-08-03 10:45:00,23.77,23.84,23.76,23.84,566500.0,17.653,17.705,17.6456,17.705,566500.0
2009-08-03 10:50:00,23.83,23.85,23.81,23.83,631400.0,17.6976,17.7124,17.6827,17.6976,631400.0
2009-08-03 10:55:00,23.83,23.85,23.82,23.82,578300.0,17.6976,17.7124,17.6901,17.6901,578300.0
2009-08-03 11:00:00,23.82,23.84,23.77,23.78,430400.0,17.6901,17.705,17.653,17.6604,430400.0
2009-08-03 11:05:00,23.77,23.79,23.75,23.78,379200.0,17.653,17.6679,17.6381,17.6604,379200.0
2009-08-03 11:10:00,23.78,23.78,23.77,23.77,174100.0,17.6604,17.6604,17.653,17.653,174100.0
2009-08-03 11:15:00,23.77,23.77,23.71,23.74,564300.0,17.653,17.653,17.6084,17.6307,564300.0
2009-08-03 11:20:00,23.74,23.79,23.71,23.78,467300.0,17.6307,17.6679,17.6084,17.6604,467300.0
2009-08-03 11:25:00,23.77,23.81,23.74,23.75,325700.0,17.653,17.6827,17.6307,17.6381,325700.0
2009-08-03 11:30:00,23.75,23.79,23.75,23.76,239600.0,17.6381,17.6679,17.6381,17.6456,239600.0
2009-08-03 11:35:00,23.76,23.77,23.76,23.76,113800.0,17.6456,17.653,17.6456,17.6456,113800.0
2009-08-03 11:40:00,23.76,23.77,23.71,23.75,482800.0,17.6456,17.653,17.6084,17.6381,482800.0
2009-08-03 11:45:00,23.75,23.78,23.73,23.75,793000.0,17.6381,17.6604,17.6233,17.6381,793000.0
2009-08-03 11:50:00,23.76,23.76,23.71,23.71,154900.0,17.6456,17.6456,17.6084,17.6084,154900.0
2009-08-03 11:55:00,23.72,23.79,23.71,23.76,752500.0,17.6159,17.6679,17.6084,17.6456,752500.0
2009-08-03 12:00:00,23.77,23.78,23.73,23.75,487000.0,17.653,17.6604,17.6233,17.6381,487000.0
2009-08-03 12:05:00,23.76,23.8,23.75,23.77,924100.0,17.6456,17.6753,17.6381,17.653,924100.0
2009-08-03 12:10:00,23.77,23.78,23.74,23.74,215100.0,17.653,17.6604,17.6307,17.6307,215100.0
2009-08-03 12:15:00,23.75,23.75,23.73,23.74,211800.0,17.6381,17.6381,17.6233,17.6307,211800.0
2009-08-03 12:20:00,23.74,23.75,23.72,23.74,135000.0,17.6307,17.6381,17.6159,17.6307,135000.0
2009-08-03 12:25:00,23.74,23.75,23.73,23.74,141600.0,17.6307,17.6381,17.6233,17.6307,141600.0
2009-08-03 12:30:00,23.74,23.77,23.73,23.74,231100.0,17.6307,17.653,17.6233,17.6307,231100.0
2009-08-03 12:35:00,23.74,23.75,23.7,23.74,497600.0,17.6307,17.6381,17.601,17.6307,497600.0
2009-08-03 12:40:00,23.74,23.75,23.73,23.75,160700.0,17.6307,17.6381,17.6233,17.6381,160700.0
2009-08-03 12:45:00,23.75,23.76,23.74,23.76,158500.0,17.6381,17.6456,17.6307,17.6456,158500.0
2009-08-03 12:50:00,23.76,23.77,23.73,23.76,473600.0,17.6456,17.653,17.6233,17.6456,473600.0
2009-08-03 12:55:00,23.74,23.75,23.73,23.75,161800.0,17.6307,17.6381,17.6233,17.6381,161800.0
2009-08-03 13:00:00,23.74,23.83,23.74,23.81,580800.0,17.6307,17.6976,17.6307,17.6827,580800.0
2009-08-03 13:05:00,23.81,23.82,23.74,23.75,460800.0,17.6827,17.6901,17.6307,17.6381,460800.0
2009-08-03 13:10:00,23.75,23.76,23.74,23.75,164800.0,17.6381,17.6456,17.6307,17.6381,164800.0
2009-08-03 13:15:00,23.76,23.77,23.74,23.76,286500.0,17.6456,17.653,17.6307,17.6456,286500.0
2009-08-03 13:20:00,23.75,23.78,23.75,23.76,277800.0,17.6381,17.6604,17.6381,17.6456,277800.0
2009-08-03 13:25:00,23.75,23.77,23.75,23.76,155500.0,17.6381,17.653,17.6381,17.6456,155500.0
2009-08-03 13:30:00,23.75,23.8,23.75,23.78,553000.0,17.6381,17.6753,17.6381,17.6604,553000.0
2009-08-03 13:35:00,23.78,23.79,23.77,23.79,349700.0,17.6604,17.6679,17.653,17.6679,349700.0
2009-08-03 13:40:00,23.78,23.82,23.78,23.8,301800.0,17.6604,17.6901,17.6604,17.6753,301800.0
2009-08-03 13:45:00,23.79,23.82,23.79,23.8,149600.0,17.6679,17.6901,17.6679,17.6753,149600.0
2009-08-03 13:50:00,23.81,23.81,23.78,23.78,167300.0,17.6827,17.6827,17.6604,17.6604,167300.0
2009-08-03 13:55:00,23.78,23.79,23.76,23.77,218700.0,17.6604,17.6679,17.6456,17.653,218700.0
2009-08-03 14:00:00,23.76,23.79,23.74,23.77,814600.0,17.6456,17.6679,17.6307,17.653,814600.0
2009-08-03 14:05:00,23.78,23.79,23.75,23.75,427500.0,17.6604,17.6679,17.6381,17.6381,427500.0
2009-08-03 14:10:00,23.76,23.79,23.75,23.79,248100.0,17.6456,17.6679,17.6381,17.6679,248100.0
2009-08-03 14:15:00,23.78,23.79,23.75,23.75,389500.0,17.6604,17.6679,17.6381,17.6381,389500.0
2009-08-03 14:20:00,23.76,23.78,23.75,23.77,372700.0,17.6456,17.6604,17.6381,17.653,372700.0
2009-08-03 14:25:00,23.78,23.82,23.76,23.76,407000.0,17.6604,17.6901,17.6456,17.6456,407000.0
2009-08-03 14:30:00,23.76,23.77,23.74,23.74,270300.0,17.6456,17.653,17.6307,17.6307,270300.0
2009-08-03 14:35:00,23.74,23.81,23.74,23.79,303000.0,17.6307,17.6827,17.6307,17.6679,303000.0
2009-08-03 14:40:00,23.79,23.81,23.79,23.79,211100.0,17.6679,17.6827,17.6679,17.6679,211100.0
2009-08-03 14:45:00,23.8,23.81,23.77,23.78,210200.0,17.6753,17.6827,17.653,17.6604,210200.0
2009-08-03 14:50:00,23.78,23.79,23.76,23.79,187000.0,17.6604,17.6679,17.6456,17.6679,187000.0
2009-08-03 14:55:00,23.78,23.79,23.76,23.78,163500.0,17.6604,17.6679,17.6456,17.6604,163500.0
2009-08-03 15:00:00,23.78,23.81,23.77,23.81,307700.0,17.6604,17.6827,17.653,17.6827,307700.0
2009-08-03 15:05:00,23.81,23.81,23.77,23.77,315300.0,17.6827,17.6827,17.653,17.653,315300.0
2009-08-03 15:10:00,23.77,23.79,23.77,23.78,453300.0,17.653,17.6679,17.653,17.6604,453300.0
2009-08-03 15:15:00,23.79,23.79,23.77,23.78,268200.0,17.6679,17.6679,17.653,17.6604,268200.0
2009-08-03 15:20:00,23.79,23.79,23.76,23.78,406400.0,17.6679,17.6679,17.6456,17.6604,406400.0
2009-08-03 15:25:00,23.78,23.79,23.76,23.76,551100.0,17.6604,17.6679,17.6456,17.6456,551100.0
2009-08-03 15:30:00,23.77,23.79,23.76,23.79,702700.0,17.653,17.6679,17.6456,17.6679,702700.0
2009-08-03 15:35:00,23.79,23.81,23.78,23.78,1033600.0,17.6679,17.6827,17.6604,17.6604,1033600.0
2009-08-03 15:40:00,23.78,23.81,23.74,23.74,1118600.0,17.6604,17.6827,17.6307,17.6307,1118600.0
2009-08-03 15:45:00,23.74,23.77,23.72,23.77,1194300.0,17.6307,17.653,17.6159,17.653,1194300.0
2009-08-03 15:50:00,23.77,23.81,23.76,23.77,1807700.0,17.653,17.6827,17.6456,17.653,1807700.0
2009-08-03 15:55:00,23.77,23.82,23.73,23.81,1738800.0,17.653,17.6901,17.6233,17.6827,1738800.0
2009-08-04 09:30:00,23.68,23.74,23.6,23.62,1211500.0,17.5862,17.6307,17.5267,17.5416,1211500.0
2009-08-04 09:35:00,23.62,23.73,23.61,23.71,1331300.0,17.5416,17.6233,17.5342,17.6084,1331300.0
2009-08-04 09:40:00,23.7,23.75,23.69,23.7,473000.0,17.601,17.6381,17.5936,17.601,473000.0
2009-08-04 09:45:00,23.7,23.72,23.64,23.7,719700.0,17.601,17.6159,17.5565,17.601,719700.0
2009-08-04 09:50:00,23.69,23.7,23.67,23.7,340600.0,17.5936,17.601,17.5787,17.601,340600.0
2009-08-04 09:55:00,23.7,23.71,23.68,23.71,478600.0,17.601,17.6084,17.5862,17.6084,478600.0
2009-08-04 10:00:00,23.7,23.75,23.67,23.73,999800.0,17.601,17.6381,17.5787,17.6233,999800.0
2009-08-04 10:05:00,23.72,23.73,23.66,23.68,336100.0,17.6159,17.6233,17.5713,17.5862,336100.0
2009-08-04 10:10:00,23.68,23.71,23.66,23.68,710200.0,17.5862,17.6084,17.5713,17.5862,710200.0
2009-08-04 10:15:00,23.68,23.7,23.65,23.65,611300.0,17.5862,17.601,17.5639,17.5639,611300.0
2009-08-04 10:20:00,23.65,23.68,23.64,23.65,1720100.0,17.5639,17.5862,17.5565,17.5639,1720100.0
2009-08-04 10:25:00,23.66,23.66,23.61,23.63,608800.0,17.5713,17.5713,17.5342,17.549,608800.0
2009-08-04 10:30:00,23.63,23.64,23.59,23.6,841000.0,17.549,17.5565,17.5193,17.5267,841000.0
2009-08-04 10:35:00,23.61,23.61,23.59,23.6,336100.0,17.5342,17.5342,17.5193,17.5267,336100.0
2009-08-04 10:40:00,23.6,23.64,23.6,23.61,907800.0,17.5267,17.5565,17.5267,17.5342,907800.0
2009-08-04 10:45:00,23.61,23.64,23.61,23.61,483200.0,17.5342,17.5565,17.5342,17.5342,483200.0
2009-08-04 10:50:00,23.61,23.63,23.56,23.58,745900.0,17.5342,17.549,17.497,17.5119,745900.0
2009-08-04 10:55:00,23.58,23.59,23.55,23.55,570200.0,17.5119,17.5193,17.4896,17.4896,570200.0
2009-08-04 11:00:00,23.55,23.64,23.55,23.64,795600.0,17.4896,17.5565,17.4896,17.5565,795600.0
2009-08-04 11:05:00,23.6,23.64,23.6,23.6,680500.0,17.5267,17.5565,17.5267,17.5267,680500.0
2009-08-04 11:10:00,23.61,23.63,23.6,23.6,475600.0,17.5342,17.549,17.5267,17.5267,475600.0
2009-08-04 11:15:00,23.61,23.63,23.6,23.6,283600.0,17.5342,17.549,17.5267,17.5267,283600.0
2009-08-04 11:20:00,23.6,23.61,23.53,23.53,948500.0,17.5267,17.5342,17.4748,17.4748,948500.0
2009-08-04 11:25:00,23.54,23.54,23.53,23.53,232300.0,17.4822,17.4822,17.4748,17.4748,232300.0
2009-08-04 11:30:00,23.54,23.54,23.53,23.53,381400.0,17.4822,17.4822,17.4748,17.4748,381400.0
2009-08-04 11:35:00,23.53,23.57,23.53,23.57,519800.0,17.4748,17.5045,17.4748,17.5045,519800.0
2009-08-04 11:40:00,23.57,23.62,23.56,23.58,575900.0,17.5045,17.5416,17.497,17.5119,575900.0
2009-08-04 11:45:00,23.59,23.6,23.55,23.55,201800.0,17.5193,17.5267,17.4896,17.4896,201800.0
2009-08-04 11:50:00,23.56,23.61,23.54,23.57,803800.0,17.497,17.5342,17.4822,17.5045,803800.0
2009-08-04 11:55:00,23.57,23.6,23.55,23.55,384200.0,17.5045,17.5267,17.4896,17.4896,384200.0
2009-08-04 12:00:00,23.55,23.58,23.54,23.58,572700.0,17.4896,17.5119,17.4822,17.5119,572700.0
2009-08-04 12:05:00,23.58,23.6,23.55,23.59,793400.0,17.5119,17.5267,17.4896,17.5193,793400.0
2009-08-04 12:10:00,23.6,23.6,23.55,23.58,370400.0,17.5267,17.5267,17.4896,17.5119,370400.0
2009-08-04 12:15:00,23.58,23.6,23.57,23.59,374000.0,17.5119,17.5267,17.5045,17.5193,374000.0
2009-08-04 12:20:00,23.6,23.6,23.57,23.6,272800.0,17.5267,17.5267,17.5045,17.5267,272800.0
2009-08-04 12:25:00,23.59,23.6,23.57,23.57,243100.0,17.5193,17.5267,17.5045,17.5045,243100.0
2009-08-04 12:30:00,23.58,23.6,23.57,23.6,497200.0,17.5119,17.5267,17.5045,17.5267,497200.0
2009-08-04 12:35:00,23.6,23.62,23.58,23.61,627400.0,17.5267,17.5416,17.5119,17.5342,627400.0
2009-08-04 12:40:00,23.62,23.67,23.6,23.64,891700.0,17.5416,17.5787,17.5267,17.5565,891700.0
2009-08-04 12:45:00,23.65,23.65,23.64,23.65,135300.0,17.5639,17.5639,17.5565,17.5639,135300.0
2009-08-04 12:50:00,23.65,23.65,23.63,23.64,103400.0,17.5639,17.5639,17.549,17.5565,103400.0
2009-08-04 12:55:00,23.64,23.66,23.63,23.65,271100.0,17.5565,17.5713,17.549,17.5639,271100.0
2009-08-04 13:00:00,23.65,23.66,23.6,23.6,456900.0,17.5639,17.5713,17.5267,17.5267,456900.0
2009-08-04 13:05:00,23.6,23.61,23.59,23.6,258600.0,17.5267,17.5342,17.5193,17.5267,258600.0
2009-08-04 13:10:00,23.6,23.65,23.6,23.63,635000.0,17.5267,17.5639,17.5267,17.549,635000.0
2009-08-04 13:15:00,23.64,23.67,23.63,23.65,481400.0,17.5565,17.5787,17.549,17.5639,481400.0
2009-08-04 13:20:00,23.65,23.66,23.64,23.64,269800.0,17.5639,17.5713,17.5565,17.5565,269800.0
2009-08-04 13:25:00,23.65,23.65,23.64,23.65,122800.0,17.5639,17.5639,17.5565,17.5639,122800.0
2009-08-04 13:30:00,23.65,23.65,23.63,23.65,474900.0,17.5639,17.5639,17.549,17.5639,474900.0
2009-08-04 13:35:00,23.65,23.67,23.64,23.66,449900.0,17.5639,17.5787,17.5565,17.5713,449900.0
2009-08-04 13:40:00,23.66,23.7,23.65,23.69,721400.0,17.5713,17.601,17.5639,17.5936,721400.0
2009-08-04 13:45:00,23.69,23.7,23.66,23.67,200300.0,17.5936,17.601,17.5713,17.5787,200300.0
2009-08-04 13:50:00,23.67,23.67,23.63,23.65,323500.0,17.5787,17.5787,17.549,17.5639,323500.0
2009-08-04 13:55:00,23.65,23.65,23.59,23.62,470700.0,17.5639,17.5639,17.5193,17.5416,470700.0
2009-08-04 14:00:00,23.62,23.64,23.57,23.6,676800.0,17.5416,17.5565,17.5045,17.5267,676800.0
2009-08-04 14:05:00,23.59,23.62,23.58,23.61,378900.0,17.5193,17.5416,17.5119,17.5342,378900.0
2009-08-04 14:10:00,23.61,23.62,23.57,23.59,495400.0,17.5342,17.5416,17.5045,17.5193,495400.0
2009-08-04 14:15:00,23.59,23.65,23.59,23.63,836900.0,17.5193,17.5639,17.5193,17.549,836900.0
2009-08-04 14:20:00,23.64,23.65,23.63,23.65,218800.0,17.5565,17.5639,17.549,17.5639,218800.0
2009-08-04 14:25:00,23.65,23.65,23.6,23.63,534200.0,17.5639,17.5639,17.5267,17.549,534200.0
2009-08-04 14:30:00,23.63,23.66,23.62,23.65,273000.0,17.549,17.5713,17.5416,17.5639,273000.0
2009-08-04 14:35:00,23.64,23.66,23.63,23.65,189900.0,17.5565,17.5713,17.549,17.5639,189900.0
2009-08-04 14:40:00,23.65,23.68,23.63,23.63,577200.0,17.5639,17.5862,17.549,17.549,577200.0
2009-08-04 14:45:00,23.63,23.64,23.6,23.6,166600.0,17.549,17.5565,17.5267,17.5267,166600.0
2009-08-04 14:50:00,23.6,23.62,23.58,23.6,424500.0,17.5267,17.5416,17.5119,17.5267,424500.0
2009-08-04 14:55:00,23.61,23.61,23.58,23.6,280700.0,17.5342,17.5342,17.5119,17.5267,280700.0
2009-08-04 15:00:00,23.6,23.63,23.56,23.6,472900.0,17.5267,17.549,17.497,17.5267,472900.0
2009-08-04 15:05:00,23.6,23.65,23.6,23.61,295500.0,17.5267,17.5639,17.5267,17.5342,295500.0
2009-08-04 15:10:00,23.61,23.63,23.57,23.63,302700.0,17.5342,17.549,17.5045,17.549,302700.0
2009-08-04 15:15:00,23.62,23.63,23.59,23.61,219600.0,17.5416,17.549,17.5193,17.5342,219600.0
2009-08-04 15:20:00,23.61,23.65,23.6,23.61,503600.0,17.5342,17.5639,17.5267,17.5342,503600.0
2009-08-04 15:25:00,23.6,23.62,23.57,23.59,356900.0,17.5267,17.5416,17.5045,17.5193,356900.0
2009-08-04 15:30:00,23.59,23.62,23.57,23.57,701500.0,17.5193,17.5416,17.5045,17.5045,701500.0
2009-08-04 15:35:00,23.57,23.61,23.57,23.6,565300.0,17.5045,17.5342,17.5045,17.5267,565300.0
2009-08-04 15:40:00,23.6,23.65,23.58,23.6,1052000.0,17.5267,17.5639,17.5119,17.5267,1052000.0
2009-08-04 15:45:00,23.6,23.65,23.59,23.61,750000.0,17.5267,17.5639,17.5193,17.5342,750000.0
2009-08-04 15:50:00,23.61,23.72,23.61,23.67,1759100.0,17.5342,17.6159,17.5342,17.5787,1759100.0
2009-08-04 15:55:00,23.66,23.77,23.66,23.75,1841300.0,17.5713,17.653,17.5713,17.6381,1841300.0
2009-08-05 09:30:00,23.84,24.04,23.84,23.95,1911800.0,17.705,17.8535,17.705,17.7867,1911800.0
2009-08-05 09:35:00,23.94,24.06,23.94,24.04,2208000.0,17.7793,17.8684,17.7793,17.8535,2208000.0
2009-08-05 09:40:00,24.04,24.24,23.93,24.23,1938600.0,17.8535,18.002,17.7718,17.9946,1938600.0
2009-08-05 09:45:00,24.23,24.25,24.07,24.1,2170700.0,17.9946,18.0095,17.8758,17.8981,2170700.0
2009-08-05 09:50:00,24.1,24.13,24.02,24.11,738900.0,17.8981,17.9204,17.8387,17.9055,738900.0
2009-08-05 09:55:00,24.12,24.13,23.99,23.99,904900.0,17.9129,17.9204,17.8164,17.8164,904900.0
2009-08-05 10:00:00,24.0,24.01,23.91,23.94,1196800.0,17.8238,17.8312,17.757,17.7793,1196800.0
2009-08-05 10:05:00,23.94,24.03,23.91,24.0,1032000.0,17.7793,17.8461,17.757,17.8238,1032000.0
2009-08-05 10:10:00,24.01,24.05,23.96,24.03,840100.0,17.8312,17.8609,17.7941,17.8461,840100.0
2009-08-05 10:15:00,24.03,24.06,23.94,23.95,773000.0,17.8461,17.8684,17.7793,17.7867,773000.0
2009-08-05 10:20:00,23.95,24.07,23.92,24.01,1033500.0,17.7867,17.8758,17.7644,17.8312,1033500.0
2009-08-05 10:25:00,24.01,24.09,24.01,24.07,672700.0,17.8312,17.8906,17.8312,17.8758,672700.0
2009-08-05 10:30:00,24.07,24.08,24.02,24.04,489100.0,17.8758,17.8832,17.8387,17.8535,489100.0
2009-08-05 10:35:00,24.04,24.1,24.02,24.05,779800.0,17.8535,17.8981,17.8387,17.8609,779800.0
2009-08-05 10:40:00,24.04,24.14,24.02,24.11,1105500.0,17.8535,17.9278,17.8387,17.9055,1105500.0
2009-08-05 10:45:00,24.1,24.11,24.03,24.04,437700.0,17.8981,17.9055,17.8461,17.8535,437700.0
2009-08-05 10:50:00,24.05,24.05,24.01,24.04,651000.0,17.8609,17.8609,17.8312,17.8535,651000.0
2009-08-05 10:55:00,24.03,24.08,24.03,24.06,526100.0,17.8461,17.8832,17.8461,17.8684,526100.0
2009-08-05 11:00:00,24.06,24.09,24.05,24.06,280300.0,17.8684,17.8906,17.8609,17.8684,280300.0
2009-08-05 11:05:00,24.05,24.06,24.02,24.06,363100.0,17.8609,17.8684,17.8387,17.8684,363100.0
2009-08-05 11:10:00,24.06,24.1,24.04,24.09,714800.0,17.8684,17.8981,17.8535,17.8906,714800.0
2009-08-05 11:15:00,24.1,24.1,24.03,24.07,573100.0,17.8981,17.8981,17.8461,17.8758,573100.0
2009-08-05 11:20:00,24.07,24.08,24.0,24.0,484900.0,17.8758,17.8832,17.8238,17.8238,484900.0
2009-08-05 11:25:00,24.0,24.03,23.98,24.0,366600.0,17.8238,17.8461,17.809,17.8238,366600.0
2009-08-05 11:30:00,24.0,24.03,24.0,24.02,272800.0,17.8238,17.8461,17.8238,17.8387,272800.0
2009-08-05 11:35:00,24.02,24.04,23.95,23.97,576700.0,17.8387,17.8535,17.7867,17.8015,576700.0
2009-08-05 11:40:00,23.96,23.98,23.96,23.97,225600.0,17.7941,17.809,17.7941,17.8015,225600.0
2009-08-05 11:45:00,23.97,24.0,23.96,23.99,338600.0,17.8015,17.8238,17.7941,17.8164,338600.0
2009-08-05 11:50:00,23.98,23.99,23.97,23.99,396600.0,17.809,17.8164,17.8015,17.8164,396600.0
2009-08-05 11:55:00,23.99,24.0,23.97,23.97,294000.0,17.8164,17.8238,17.8015,17.8015,294000.0
2009-08-05 12:00:00,23.98,23.98,23.97,23.97,181000.0,17.809,17.809,17.8015,17.8015,181000.0
2009-08-05 12:05:00,23.97,23.98,23.93,23.94,587900.0,17.8015,17.809,17.7718,17.7793,587900.0
2009-08-05 12:10:00,23.93,24.0,23.93,23.99,241700.0,17.7718,17.8238,17.7718,17.8164,241700.0
2009-08-05 12:15:00,23.99,24.0,23.98,24.0,149400.0,17.8164,17.8238,17.809,17.8238,149400.0
2009-08-05 12:20:00,23.99,24.0,23.96,23.96,267100.0,17.8164,17.8238,17.7941,17.7941,267100.0
2009-08-05 12:25:00,23.96,23.97,23.94,23.95,250900.0,17.7941,17.8015,17.7793,17.7867,250900.0
2009-08-05 12:30:00,23.94,23.99,23.94,23.98,408800.0,17.7793,17.8164,17.7793,17.809,408800.0
2009-08-05 12:35:00,23.98,23.99,23.96,23.96,494500.0,17.809,17.8164,17.7941,17.7941,494500.0
2009-08-05 12:40:00,23.97,24.02,23.96,23.98,624600.0,17.8015,17.8387,17.7941,17.809,624600.0
2009-08-05 12:45:00,23.98,24.03,23.96,24.02,357300.0,17.809,17.8461,17.7941,17.8387,357300.0
2009-08-05 12:50:00,24.02,24.04,23.97,23.98,350400.0,17.8387,17.8535,17.8015,17.809,350400.0
2009-08-05 12:55:00,23.98,23.99,23.95,23.95,227100.0,17.809,17.8164,17.7867,17.7867,227100.0
2009-08-05 13:00:00,23.96,23.97,23.94,23.95,330900.0,17.7941,17.8015,17.7793,17.7867,330900.0
2009-08-05 13:05:00,23.95,23.96,23.92,23.95,553000.0,17.7867,17.7941,17.7644,17.7867,553000.0
2009-08-05 13:10:00,23.96,23.97,23.92,23.92,635900.0,17.7941,17.8015,17.7644,17.7644,635900.0
2009-08-05 13:15:00,23.92,23.96,23.92,23.93,279100.0,17.7644,17.7941,17.7644,17.7718,279100.0
2009-08-05 13:20:00,23.93,23.94,23.92,23.92,320800.0,17.7718,17.7793,17.7644,17.7644,320800.0
2009-08-05 13:25:00,23.93,23.99,23.92,23.98,578800.0,17.7718,17.8164,17.7644,17.809,578800.0
2009-08-05 13:30:00,23.98,23.99,23.94,23.96,527000.0,17.809,17.8164,17.7793,17.7941,527000.0
2009-08-05 13:35:00,23.96,23.97,23.94,23.94,197800.0,17.7941,17.8015,17.7793,17.7793,197800.0
2009-08-05 13:40:00,23.95,23.97,23.91,23.92,655000.0,17.7867,17.8015,17.757,17.7644,655000.0
2009-08-05 13:45:00,23.92,23.93,23.9,23.9,373900.0,17.7644,17.7718,17.7495,17.7495,373900.0
2009-08-05 13:50:00,23.91,23.91,23.9,23.9,192600.0,17.757,17.757,17.7495,17.7495,192600.0
2009-08-05 13:55:00,23.91,23.96,23.89,23.91,396800.0,17.757,17.7941,17.7421,17.757,396800.0
2009-08-05 14:00:00,23.91,23.92,23.87,23.89,506100.0,17.757,17.7644,17.7273,17.7421,506100.0
2009-08-05 14:05:00,23.89,23.93,23.88,23.91,226700.0,17.7421,17.7718,17.7347,17.757,226700.0
2009-08-05 14:10:00,23.91,23.91,23.87,23.89,310400.0,17.757,17.757,17.7273,17.7421,310400.0
2009-08-05 14:15:00,23.88,23.9,23.86,23.86,229900.0,17.7347,17.7495,17.7198,17.7198,229900.0
2009-08-05 14:20:00,23.86,23.87,23.81,23.82,471200.0,17.7198,17.7273,17.6827,17.6901,471200.0
2009-08-05 14:25:00,23.83,23.85,23.82,23.84,237700.0,17.6976,17.7124,17.6901,17.705,237700.0
2009-08-05 14:30:00,23.84,23.85,23.82,23.82,336700.0,17.705,17.7124,17.6901,17.6901,336700.0
2009-08-05 14:35:00,23.83,23.88,23.82,23.88,372900.0,17.6976,17.7347,17.6901,17.7347,372900.0
2009-08-05 14:40:00,23.88,23.89,23.86,23.88,535700.0,17.7347,17.7421,17.7198,17.7347,535700.0
2009-08-05 14:45:00,23.88,23.94,23.88,23.93,604400.0,17.7347,17.7793,17.7347,17.7718,604400.0
2009-08-05 14:50:00,23.93,23.95,23.91,23.93,458500.0,17.7718,17.7867,17.757,17.7718,458500.0
2009-08-05 14:55:00,23.94,23.94,23.92,23.93,307000.0,17.7793,17.7793,17.7644,17.7718,307000.0
2009-08-05 15:00:00,23.93,23.99,23.92,23.93,752500.0,17.7718,17.8164,17.7644,17.7718,752500.0
2009-08-05 15:05:00,23.93,23.93,23.87,23.89,764200.0,17.7718,17.7718,17.7273,17.7421,764200.0
2009-08-05 15:10:00,23.9,23.9,23.87,23.87,818300.0,17.7495,17.7495,17.7273,17.7273,818300.0
2009-08-05 15:15:00,23.88,23.88,23.85,23.86,324600.0,17.7347,17.7347,17.7124,17.7198,324600.0
2009-08-05 15:20:00,23.86,23.9,23.85,23.89,581600.0,17.7198,17.7495,17.7124,17.7421,581600.0
2009-08-05 15:25:00,23.9,23.97,23.88,23.89,975700.0,17.7495,17.8015,17.7347,17.7421,975700.0
2009-08-05 15:30:00,23.9,24.0,23.83,23.86,1073200.0,17.7495,17.8238,17.6976,17.7198,1073200.0
2009-08-05 15:35:00,23.86,23.88,23.81,23.82,1282800.0,17.7198,17.7347,17.6827,17.6901,1282800.0
2009-08-05 15:40:00,23.82,23.88,23.8,23.88,894500.0,17.6901,17.7347,17.6753,17.7347,894500.0
2009-08-05 15:45:00,23.88,23.88,23.83,23.83,813400.0,17.7347,17.7347,17.6976,17.6976,813400.0
2009-08-05 15:50:00,23.84,23.85,23.81,23.83,643500.0,17.705,17.7124,17.6827,17.6976,643500.0
2009-08-05 15:55:00,23.83,23.84,23.79,23.82,2030000.0,17.6976,17.705,17.6679,17.6901,2030000.0
2009-08-06 09:30:00,23.93,23.98,23.84,23.92,1665300.0,17.7718,17.809,17.705,17.7644,1665300.0
2009-08-06 09:35:00,23.92,23.98,23.81,23.9,1256600.0,17.7644,17.809,17.6827,17.7495,1256600.0
2009-08-06 09:40:00,23.9,23.9,23.76,23.79,648800.0,17.7495,17.7495,17.6456,17.6679,648800.0
2009-08-06 09:45:00,23.79,23.81,23.74,23.74,805200.0,17.6679,17.6827,17.6307,17.6307,805200.0
2009-08-06 09:50:00,23.75,23.79,23.68,23.7,953300.0,17.6381,17.6679,17.5862,17.601,953300.0
2009-08-06 09:55:00,23.7,23.75,23.66,23.67,530700.0,17.601,17.6381,17.5713,17.5787,530700.0
2009-08-06 10:00:00,23.67,23.72,23.66,23.71,895900.0,17.5787,17.6159,17.5713,17.6084,895900.0
2009-08-06 10:05:00,23.7,23.77,23.67,23.69,842600.0,17.601,17.653,17.5787,17.5936,842600.0
2009-08-06 10:10:00,23.69,23.71,23.67,23.69,882800.0,17.5936,17.6084,17.5787,17.5936,882800.0
2009-08-06 10:15:00,23.69,23.75,23.67,23.72,1074200.0,17.5936,17.6381,17.5787,17.6159,1074200.0
2009-08-06 10:20:00,23.72,23.75,23.69,23.73,1205100.0,17.6159,17.6381,17.5936,17.6233,1205100.0
2009-08-06 10:25:00,23.73,23.73,23.67,23.71,345600.0,17.6233,17.6233,17.5787,17.6084,345600.0
2009-08-06 10:30:00,23.69,23.75,23.68,23.69,736900.0,17.5936,17.6381,17.5862,17.5936,736900.0
2009-08-06 10:35:00,23.69,23.71,23.65,23.68,875200.0,17.5936,17.6084,17.5639,17.5862,875200.0
2009-08-06 10:40:00,23.68,23.69,23.65,23.67,407900.0,17.5862,17.5936,17.5639,17.5787,407900.0
2009-08-06 10:45:00,23.67,23.69,23.65,23.66,393400.0,17.5787,17.5936,17.5639,17.5713,393400.0
2009-08-06 10:50:00,23.66,23.67,23.65,23.66,703400.0,17.5713,17.5787,17.5639,17.5713,703400.0
2009-08-06 10:55:00,23.65,23.68,23.64,23.68,419500.0,17.5639,17.5862,17.5565,17.5862,419500.0
2009-08-06 11:00:00,23.67,23.73,23.67,23.73,330800.0,17.5787,17.6233,17.5787,17.6233,330800.0
2009-08-06 11:05:00,23.73,23.74,23.7,23.71,370100.0,17.6233,17.6307,17.601,17.6084,370100.0
2009-08-06 11:10:00,23.7,23.74,23.7,23.73,200400.0,17.601,17.6307,17.601,17.6233,200400.0
2009-08-06 11:15:00,23.74,23.76,23.73,23.74,454800.0,17.6307,17.6456,17.6233,17.6307,454800.0
2009-08-06 11:20:00,23.74,23.75,23.72,23.73,185600.0,17.6307,17.6381,17.6159,17.6233,185600.0
2009-08-06 11:25:00,23.73,23.76,23.68,23.68,483800.0,17.6233,17.6456,17.5862,17.5862,483800.0
2009-08-06 11:30:00,23.68,23.69,23.62,23.63,680700.0,17.5862,17.5936,17.5416,17.549,680700.0
2009-08-06 11:35:00,23.64,23.66,23.63,23.66,779100.0,17.5565,17.5713,17.549,17.5713,779100.0
2009-08-06 11:40:00,23.66,23.66,23.62,23.63,598000.0,17.5713,17.5713,17.5416,17.549,598000.0
2009-08-06 11:45:00,23.62,23.66,23.62,23.66,388300.0,17.5416,17.5713,17.5416,17.5713,388300.0
2009-08-06 11:50:00,23.65,23.66,23.62,23.63,246000.0,17.5639,17.5713,17.5416,17.549,246000.0
2009-08-06 11:55:00,23.63,23.64,23.62,23.62,318300.0,17.549,17.5565,17.5416,17.5416,318300.0
2009-08-06 12:00:00,23.62,23.64,23.6,23.6,558900.0,17.5416,17.5565,17.5267,17.5267,558900.0
2009-08-06 12:05:00,23.6,23.61,23.59,23.6,298200.0,17.5267,17.5342,17.5193,17.5267,298200.0
2009-08-06 12:10:00,23.6,23.61,23.57,23.6,507200.0,17.5267,17.5342,17.5045,17.5267,507200.0
2009-08-06 12:15:00,23.59,23.6,23.55,23.57,499300.0,17.5193,17.5267,17.4896,17.5045,499300.0
2009-08-06 12:20:00,23.57,23.58,23.56,23.57,287800.0,17.5045,17.5119,17.497,17.5045,287800.0
2009-08-06 12:25:00,23.56,23.57,23.55,23.56,406200.0,17.497,17.5045,17.4896,17.497,406200.0
2009-08-06 12:30:00,23.56,23.59,23.54,23.54,756800.0,17.497,17.5193,17.4822,17.4822,756800.0
2009-08-06 12:35:00,23.54,23.6,23.53,23.6,588200.0,17.4822,17.5267,17.4748,17.5267,588200.0
2009-08-06 12:40:00,23.6,23.64,23.59,23.62,709600.0,17.5267,17.5565,17.5193,17.5416,709600.0
2009-08-06 12:45:00,23.63,23.66,23.58,23.59,669300.0,17.549,17.5713,17.5119,17.5193,669300.0
2009-08-06 12:50:00,23.59,23.6,23.52,23.56,723800.0,17.5193,17.5267,17.4673,17.497,723800.0
2009-08-06 12:55:00,23.56,23.6,23.55,23.6,337000.0,17.497,17.5267,17.4896,17.5267,337000.0
2009-08-06 13:00:00,23.6,23.61,23.54,23.55,641800.0,17.5267,17.5342,17.4822,17.4896,641800.0
2009-08-06 13:05:00,23.54,23.55,23.53,23.55,590800.0,17.4822,17.4896,17.4748,17.4896,590800.0
2009-08-06 13:10:00,23.55,23.6,23.54,23.58,249300.0,17.4896,17.5267,17.4822,17.5119,249300.0
2009-08-06 13:15:00,23.59,23.63,23.58,23.59,908000.0,17.5193,17.549,17.5119,17.5193,908000.0
2009-08-06 13:20:00,23.59,23.6,23.57,23.57,414600.0,17.5193,17.5267,17.5045,17.5045,414600.0
2009-08-06 13:25:00,23.58,23.58,23.53,23.53,810400.0,17.5119,17.5119,17.4748,17.4748,810400.0
2009-08-06 13:30:00,23.54,23.6,23.53,23.58,532900.0,17.4822,17.5267,17.4748,17.5119,532900.0
2009-08-06 13:35:00,23.58,23.6,23.55,23.56,267000.0,17.5119,17.5267,17.4896,17.497,267000.0
2009-08-06 13:40:00,23.57,23.57,23.51,23.51,305500.0,17.5045,17.5045,17.4599,17.4599,305500.0
2009-08-06 13:45:00,23.51,23.52,23.5,23.51,650300.0,17.4599,17.4673,17.4525,17.4599,650300.0
2009-08-06 13:50:00,23.5,23.51,23.49,23.5,780000.0,17.4525,17.4599,17.4451,17.4525,780000.0
2009-08-06 13:55:00,23.49,23.5,23.48,23.49,196000.0,17.4451,17.4525,17.4376,17.4451,196000.0
2009-08-06 14:00:00,23.48,23.49,23.43,23.43,637600.0,17.4376,17.4451,17.4005,17.4005,637600.0
2009-08-06 14:05:00,23.43,23.44,23.4,23.41,1248800.0,17.4005,17.4079,17.3782,17.3856,1248800.0
2009-08-06 14:10:00,23.41,23.43,23.38,23.43,1014000.0,17.3856,17.4005,17.3634,17.4005,1014000.0
2009-08-06 14:15:00,23.42,23.43,23.41,23.41,267500.0,17.3931,17.4005,17.3856,17.3856,267500.0
2009-08-06 14:20:00,23.42,23.42,23.39,23.42,949500.0,17.3931,17.3931,17.3708,17.3931,949500.0
2009-08-06 14:25:00,23.42,23.44,23.39,23.39,769200.0,17.3931,17.4079,17.3708,17.3708,769200.0
2009-08-06 14:30:00,23.39,23.4,23.38,23.38,480000.0,17.3708,17.3782,17.3634,17.3634,480000.0
2009-08-06 14:35:00,23.39,23.41,23.33,23.34,1259800.0,17.3708,17.3856,17.3262,17.3337,1259800.0
2009-08-06 14:40:00,23.34,23.35,23.32,23.32,441600.0,17.3337,17.3411,17.3188,17.3188,441600.0
2009-08-06 14:45:00,23.32,23.33,23.27,23.31,1276000.0,17.3188,17.3262,17.2817,17.3114,1276000.0
2009-08-06 14:50:00,23.32,23.36,23.31,23.35,799300.0,17.3188,17.3485,17.3114,17.3411,799300.0
2009-08-06 14:55:00,23.36,23.4,23.35,23.37,620200.0,17.3485,17.3782,17.3411,17.3559,620200.0
2009-08-06 15:00:00,23.37,23.38,23.33,23.37,691800.0,17.3559,17.3634,17.3262,17.3559,691800.0
2009-08-06 15:05:00,23.38,23.39,23.35,23.38,876700.0,17.3634,17.3708,17.3411,17.3634,876700.0
2009-08-06 15:10:00,23.38,23.4,23.35,23.37,520600.0,17.3634,17.3782,17.3411,17.3559,520600.0
2009-08-06 15:15:00,23.37,23.4,23.36,23.4,714900.0,17.3559,17.3782,17.3485,17.3782,714900.0
2009-08-06 15:20:00,23.4,23.49,23.39,23.49,549500.0,17.3782,17.4451,17.3708,17.4451,549500.0
2009-08-06 15:25:00,23.48,23.49,23.45,23.48,605100.0,17.4376,17.4451,17.4153,17.4376,605100.0
2009-08-06 15:30:00,23.47,23.48,23.42,23.44,544100.0,17.4302,17.4376,17.3931,17.4079,544100.0
2009-08-06 15:35:00,23.44,23.48,23.42,23.47,670400.0,17.4079,17.4376,17.3931,17.4302,670400.0
2009-08-06 15:40:00,23.47,23.51,23.46,23.49,1361600.0,17.4302,17.4599,17.4228,17.4451,1361600.0
2009-08-06 15:45:00,23.5,23.54,23.43,23.49,1287100.0,17.4525,17.4822,17.4005,17.4451,1287100.0
2009-08-06 15:50:00,23.48,23.55,23.44,23.45,2266900.0,17.4376,17.4896,17.4079,17.4153,2266900.0
2009-08-06 15:55:00,23.45,23.47,23.4,23.46,3236400.0,17.4153,17.4302,17.3782,17.4228,3236400.0
2009-08-07 09:30:00,23.75,23.82,23.68,23.7,1462800.0,17.6381,17.6901,17.5862,17.601,1462800.0
2009-08-07 09:35:00,23.7,23.8,23.7,23.76,1392400.0,17.601,17.6753,17.601,17.6456,1392400.0
2009-08-07 09:40:00,23.75,23.78,23.73,23.76,816700.0,17.6381,17.6604,17.6233,17.6456,816700.0
2009-08-07 09:45:00,23.76,23.78,23.71,23.71,819500.0,17.6456,17.6604,17.6084,17.6084,819500.0
2009-08-07 09:50:00,23.71,23.76,23.7,23.71,647300.0,17.6084,17.6456,17.601,17.6084,647300.0
2009-08-07 09:55:00,23.7,23.75,23.7,23.7,693900.0,17.601,17.6381,17.601,17.601,693900.0
2009-08-07 10:00:00,23.69,23.71,23.58,23.7,1324000.0,17.5936,17.6084,17.5119,17.601,1324000.0
2009-08-07 10:05:00,23.7,23.7,23.63,23.63,606400.0,17.601,17.601,17.549,17.549,606400.0
2009-08-07 10:10:00,23.64,23.64,23.52,23.53,1546700.0,17.5565,17.5565,17.4673,17.4748,1546700.0
2009-08-07 10:15:00,23.53,23.62,23.5,23.59,611000.0,17.4748,17.5416,17.4525,17.5193,611000.0
2009-08-07 10:20:00,23.61,23.62,23.53,23.59,535800.0,17.5342,17.5416,17.4748,17.5193,535800.0
2009-08-07 10:25:00,23.59,23.65,23.58,23.65,517000.0,17.5193,17.5639,17.5119,17.5639,517000.0
2009-08-07 10:30:00,23.65,23.7,23.63,23.68,776000.0,17.5639,17.601,17.549,17.5862,776000.0
2009-08-07 10:35:00,23.67,23.76,23.65,23.73,694300.0,17.5787,17.6456,17.5639,17.6233,694300.0
2009-08-07 10:40:00,23.73,23.74,23.69,23.73,489900.0,17.6233,17.6307,17.5936,17.6233,489900.0
2009-08-07 10:45:00,23.73,23.75,23.72,23.73,404700.0,17.6233,17.6381,17.6159,17.6233,404700.0
2009-08-07 10:50:00,23.73,23.74,23.7,23.74,370600.0,17.6233,17.6307,17.601,17.6307,370600.0
2009-08-07 10:55:00,23.74,23.75,23.71,23.75,530900.0,17.6307,17.6381,17.6084,17.6381,530900.0
2009-08-07 11:00:00,23.74,23.75,23.72,23.74,412200.0,17.6307,17.6381,17.6159,17.6307,412200.0
2009-08-07 11:05:00,23.75,23.75,23.71,23.75,911800.0,17.6381,17.6381,17.6084,17.6381,911800.0
2009-08-07 11:10:00,23.76,23.77,23.71,23.73,391500.0,17.6456,17.653,17.6084,17.6233,391500.0
2009-08-07 11:15:00,23.74,23.74,23.69,23.71,324600.0,17.6307,17.6307,17.5936,17.6084,324600.0
2009-08-07 11:20:00,23.72,23.75,23.71,23.73,235700.0,17.6159,17.6381,17.6084,17.6233,235700.0
2009-08-07 11:25:00,23.73,23.75,23.71,23.73,295600.0,17.6233,17.6381,17.6084,17.6233,295600.0
2009-08-07 11:30:00,23.73,23.76,23.73,23.75,253900.0,17.6233,17.6456,17.6233,17.6381,253900.0
2009-08-07 11:35:00,23.76,23.8,23.74,23.79,610500.0,17.6456,17.6753,17.6307,17.6679,610500.0
2009-08-07 11:40:00,23.79,23.79,23.7,23.7,312600.0,17.6679,17.6679,17.601,17.601,312600.0
2009-08-07 11:45:00,23.71,23.72,23.68,23.72,260900.0,17.6084,17.6159,17.5862,17.6159,260900.0
2009-08-07 11:50:00,23.71,23.73,23.71,23.73,187800.0,17.6084,17.6233,17.6084,17.6233,187800.0
2009-08-07 11:55:00,23.72,23.78,23.71,23.76,504300.0,17.6159,17.6604,17.6084,17.6456,504300.0
2009-08-07 12:00:00,23.75,23.78,23.75,23.78,413200.0,17.6381,17.6604,17.6381,17.6604,413200.0
2009-08-07 12:05:00,23.78,23.78,23.76,23.77,290700.0,17.6604,17.6604,17.6456,17.653,290700.0
2009-08-07 12:10:00,23.77,23.78,23.75,23.75,297200.0,17.653,17.6604,17.6381,17.6381,297200.0
2009-08-07 12:15:00,23.75,23.75,23.69,23.74,451900.0,17.6381,17.6381,17.5936,17.6307,451900.0
2009-08-07 12:20:00,23.74,23.75,23.7,23.7,228400.0,17.6307,17.6381,17.601,17.601,228400.0
2009-08-07 12:25:00,23.7,23.71,23.66,23.66,357300.0,17.601,17.6084,17.5713,17.5713,357300.0
2009-08-07 12:30:00,23.66,23.69,23.65,23.67,470900.0,17.5713,17.5936,17.5639,17.5787,470900.0
2009-08-07 12:35:00,23.67,23.68,23.65,23.68,198200.0,17.5787,17.5862,17.5639,17.5862,198200.0
2009-08-07 12:40:00,23.68,23.7,23.67,23.7,168800.0,17.5862,17.601,17.5787,17.601,168800.0
2009-08-07 12:45:00,23.7,23.73,23.69,23.71,1072500.0,17.601,17.6233,17.5936,17.6084,1072500.0
2009-08-07 12:50:00,23.72,23.75,23.71,23.75,269700.0,17.6159,17.6381,17.6084,17.6381,269700.0
2009-08-07 12:55:00,23.74,23.76,23.73,23.74,624000.0,17.6307,17.6456,17.6233,17.6307,624000.0
2009-08-07 13:00:00,23.75,23.78,23.72,23.75,372900.0,17.6381,17.6604,17.6159,17.6381,372900.0
2009-08-07 13:05:00,23.75,23.75,23.7,23.71,227000.0,17.6381,17.6381,17.601,17.6084,227000.0
2009-08-07 13:10:00,23.71,23.72,23.7,23.7,217400.0,17.6084,17.6159,17.601,17.601,217400.0
2009-08-07 13:15:00,23.7,23.74,23.7,23.73,268700.0,17.601,17.6307,17.601,17.6233,268700.0
2009-08-07 13:20:00,23.74,23.74,23.73,23.73,199400.0,17.6307,17.6307,17.6233,17.6233,199400.0
2009-08-07 13:25:00,23.73,23.76,23.7,23.76,683800.0,17.6233,17.6456,17.601,17.6456,683800.0
2009-08-07 13:30:00,23.76,23.77,23.7,23.71,652700.0,17.6456,17.653,17.601,17.6084,652700.0
2009-08-07 13:35:00,23.72,23.74,23.71,23.74,133500.0,17.6159,17.6307,17.6084,17.6307,133500.0
2009-08-07 13:40:00,23.74,23.74,23.7,23.7,232200.0,17.6307,17.6307,17.601,17.601,232200.0
2009-08-07 13:45:00,23.71,23.71,23.67,23.68,445200.0,17.6084,17.6084,17.5787,17.5862,445200.0
2009-08-07 13:50:00,23.68,23.68,23.66,23.67,267900.0,17.5862,17.5862,17.5713,17.5787,267900.0
2009-08-07 13:55:00,23.67,23.67,23.66,23.67,88700.0,17.5787,17.5787,17.5713,17.5787,88700.0
2009-08-07 14:00:00,23.67,23.69,23.66,23.68,305900.0,17.5787,17.5936,17.5713,17.5862,305900.0
2009-08-07 14:05:00,23.68,23.69,23.67,23.69,193300.0,17.5862,17.5936,17.5787,17.5936,193300.0
2009-08-07 14:10:00,23.69,23.71,23.68,23.69,346400.0,17.5936,17.6084,17.5862,17.5936,346400.0
2009-08-07 14:15:00,23.69,23.71,23.67,23.67,285000.0,17.5936,17.6084,17.5787,17.5787,285000.0
2009-08-07 14:20:00,23.68,23.7,23.67,23.68,535500.0,17.5862,17.601,17.5787,17.5862,535500.0
2009-08-07 14:25:00,23.67,23.68,23.58,23.59,1187500.0,17.5787,17.5862,17.5119,17.5193,1187500.0
2009-08-07 14:30:00,23.59,23.63,23.58,23.59,518700.0,17.5193,17.549,17.5119,17.5193,518700.0
2009-08-07 14:35:00,23.59,23.61,23.58,23.58,419300.0,17.5193,17.5342,17.5119,17.5119,419300.0
2009-08-07 14:40:00,23.58,23.6,23.57,23.59,370000.0,17.5119,17.5267,17.5045,17.5193,370000.0
2009-08-07 14:45:00,23.6,23.6,23.59,23.59,261900.0,17.5267,17.5267,17.5193,17.5193,261900.0
2009-08-07 14:50:00,23.6,23.6,23.57,23.59,421300.0,17.5267,17.5267,17.5045,17.5193,421300.0
2009-08-07 14:55:00,23.6,23.6,23.59,23.59,138200.0,17.5267,17.5267,17.5193,17.5193,138200.0
2009-08-07 15:00:00,23.6,23.61,23.57,23.61,1001200.0,17.5267,17.5342,17.5045,17.5342,1001200.0
2009-08-07 15:05:00,23.61,23.61,23.57,23.61,764400.0,17.5342,17.5342,17.5045,17.5342,764400.0
2009-08-07 15:10:00,23.61,23.63,23.6,23.62,193800.0,17.5342,17.549,17.5267,17.5416,193800.0
2009-08-07 15:15:00,23.62,23.63,23.59,23.6,407500.0,17.5416,17.549,17.5193,17.5267,407500.0
2009-08-07 15:20:00,23.58,23.59,23.56,23.59,791700.0,17.5119,17.5193,17.497,17.5193,791700.0
2009-08-07 15:25:00,23.58,23.63,23.58,23.63,476000.0,17.5119,17.549,17.5119,17.549,476000.0
2009-08-07 15:30:00,23.63,23.67,23.58,23.67,897400.0,17.549,17.5787,17.5119,17.5787,897400.0
2009-08-07 15:35:00,23.67,23.68,23.64,23.67,533100.0,17.5787,17.5862,17.5565,17.5787,533100.0
2009-08-07 15:40:00,23.67,23.68,23.64,23.66,626300.0,17.5787,17.5862,17.5565,17.5713,626300.0
2009-08-07 15:45:00,23.67,23.67,23.6,23.63,709500.0,17.5787,17.5787,17.5267,17.549,709500.0
2009-08-07 15:50:00,23.62,23.66,23.59,23.66,1236100.0,17.5416,17.5713,17.5193,17.5713,1236100.0
2009-08-07 15:55:00,23.66,23.67,23.56,23.57,2371000.0,17.5713,17.5787,17.497,17.5045,2371000.0
2009-08-10 09:30:00,23.47,23.52,23.4,23.44,1127600.0,17.4302,17.4673,17.3782,17.4079,1127600.0
2009-08-10 09:35:00,23.44,23.55,23.43,23.43,650100.0,17.4079,17.4896,17.4005,17.4005,650100.0
2009-08-10 09:40:00,23.44,23.46,23.41,23.43,504000.0,17.4079,17.4228,17.3856,17.4005,504000.0
2009-08-10 09:45:00,23.42,23.45,23.34,23.36,536800.0,17.3931,17.4153,17.3337,17.3485,536800.0
2009-08-10 09:50:00,23.36,23.46,23.35,23.44,596800.0,17.3485,17.4228,17.3411,17.4079,596800.0
2009-08-10 09:55:00,23.44,23.49,23.41,23.44,543100.0,17.4079,17.4451,17.3856,17.4079,543100.0
2009-08-10 10:00:00,23.44,23.45,23.39,23.42,523000.0,17.4079,17.4153,17.3708,17.3931,523000.0
2009-08-10 10:05:00,23.42,23.46,23.42,23.46,326000.0,17.3931,17.4228,17.3931,17.4228,326000.0
2009-08-10 10:10:00,23.46,23.49,23.43,23.43,478300.0,17.4228,17.4451,17.4005,17.4005,478300.0
2009-08-10 10:15:00,23.43,23.47,23.42,23.43,403600.0,17.4005,17.4302,17.3931,17.4005,403600.0
2009-08-10 10:20:00,23.43,23.48,23.41,23.48,261400.0,17.4005,17.4376,17.3856,17.4376,261400.0
2009-08-10 10:25:00,23.47,23.53,23.47,23.53,196500.0,17.4302,17.4748,17.4302,17.4748,196500.0
2009-08-10 10:30:00,23.52,23.53,23.46,23.47,366000.0,17.4673,17.4748,17.4228,17.4302,366000.0
2009-08-10 10:35:00,23.47,23.47,23.41,23.44,330600.0,17.4302,17.4302,17.3856,17.4079,330600.0
2009-08-10 10:40:00,23.45,23.45,23.42,23.45,207400.0,17.4153,17.4153,17.3931,17.4153,207400.0
2009-08-10 10:45:00,23.45,23.47,23.43,23.44,226900.0,17.4153,17.4302,17.4005,17.4079,226900.0
2009-08-10 10:50:00,23.44,23.47,23.41,23.43,384400.0,17.4079,17.4302,17.3856,17.4005,384400.0
2009-08-10 10:55:00,23.42,23.44,23.4,23.42,262900.0,17.3931,17.4079,17.3782,17.3931,262900.0
2009-08-10 11:00:00,23.42,23.44,23.4,23.44,286400.0,17.3931,17.4079,17.3782,17.4079,286400.0
2009-08-10 11:05:00,23.43,23.44,23.38,23.4,440200.0,17.4005,17.4079,17.3634,17.3782,440200.0
2009-08-10 11:10:00,23.41,23.46,23.4,23.45,254800.0,17.3856,17.4228,17.3782,17.4153,254800.0
2009-08-10 11:15:00,23.45,23.45,23.4,23.43,372700.0,17.4153,17.4153,17.3782,17.4005,372700.0
2009-08-10 11:20:00,23.42,23.42,23.37,23.4,336700.0,17.3931,17.3931,17.3559,17.3782,336700.0
2009-08-10 11:25:00,23.39,23.4,23.38,23.38,248400.0,17.3708,17.3782,17.3634,17.3634,248400.0
2009-08-10 11:30:00,23.39,23.4,23.39,23.39,72700.0,17.3708,17.3782,17.3708,17.3708,72700.0
2009-08-10 11:35:00,23.4,23.42,23.38,23.39,433700.0,17.3782,17.3931,17.3634,17.3708,433700.0
2009-08-10 11:40:00,23.4,23.41,23.38,23.39,131600.0,17.3782,17.3856,17.3634,17.3708,131600.0
2009-08-10 11:45:00,23.38,23.39,23.37,23.37,99800.0,17.3634,17.3708,17.3559,17.3559,99800.0
2009-08-10 11:50:00,23.38,23.42,23.37,23.38,496300.0,17.3634,17.3931,17.3559,17.3634,496300.0
2009-08-10 11:55:00,23.37,23.4,23.37,23.39,137400.0,17.3559,17.3782,17.3559,17.3708,137400.0
2009-08-10 12:00:00,23.4,23.41,23.37,23.38,334000.0,17.3782,17.3856,17.3559,17.3634,334000.0
2009-08-10 12:05:00,23.38,23.41,23.38,23.4,125700.0,17.3634,17.3856,17.3634,17.3782,125700.0
2009-08-10 12:10:00,23.41,23.43,23.41,23.42,148600.0,17.3856,17.4005,17.3856,17.3931,148600.0
2009-08-10 12:15:00,23.43,23.44,23.42,23.44,111100.0,17.4005,17.4079,17.3931,17.4079,111100.0
2009-08-10 12:20:00,23.44,23.44,23.42,23.43,110700.0,17.4079,17.4079,17.3931,17.4005,110700.0
2009-08-10 12:25:00,23.42,23.43,23.4,23.4,270800.0,17.3931,17.4005,17.3782,17.3782,270800.0
2009-08-10 12:30:00,23.4,23.42,23.37,23.4,396200.0,17.3782,17.3931,17.3559,17.3782,396200.0
2009-08-10 12:35:00,23.4,23.4,23.38,23.38,334300.0,17.3782,17.3782,17.3634,17.3634,334300.0
2009-08-10 12:40:00,23.38,23.41,23.38,23.38,310600.0,17.3634,17.3856,17.3634,17.3634,310600.0
2009-08-10 12:45:00,23.38,23.4,23.38,23.39,174300.0,17.3634,17.3782,17.3634,17.3708,174300.0
2009-08-10 12:50:00,23.38,23.39,23.38,23.38,157500.0,17.3634,17.3708,17.3634,17.3634,157500.0
2009-08-10 12:55:00,23.38,23.39,23.38,23.38,147600.0,17.3634,17.3708,17.3634,17.3634,147600.0
2009-08-10 13:00:00,23.39,23.39,23.36,23.36,337000.0,17.3708,17.3708,17.3485,17.3485,337000.0
2009-08-10 13:05:00,23.36,23.37,23.34,23.34,379300.0,17.3485,17.3559,17.3337,17.3337,379300.0
2009-08-10 13:10:00,23.34,23.37,23.34,23.36,298900.0,17.3337,17.3559,17.3337,17.3485,298900.0
2009-08-10 13:15:00,23.37,23.37,23.32,23.33,442800.0,17.3559,17.3559,17.3188,17.3262,442800.0
2009-08-10 13:20:00,23.34,23.39,23.33,23.36,363400.0,17.3337,17.3708,17.3262,17.3485,363400.0
2009-08-10 13:25:00,23.37,23.38,23.33,23.36,290800.0,17.3559,17.3634,17.3262,17.3485,290800.0
2009-08-10 13:30:00,23.36,23.41,23.36,23.41,345300.0,17.3485,17.3856,17.3485,17.3856,345300.0
2009-08-10 13:35:00,23.4,23.42,23.39,23.4,312700.0,17.3782,17.3931,17.3708,17.3782,312700.0
2009-08-10 13:40:00,23.4,23.41,23.39,23.41,122700.0,17.3782,17.3856,17.3708,17.3856,122700.0
2009-08-10 13:45:00,23.41,23.41,23.36,23.36,217800.0,17.3856,17.3856,17.3485,17.3485,217800.0
2009-08-10 13:50:00,23.37,23.37,23.35,23.36,206800.0,17.3559,17.3559,17.3411,17.3485,206800.0
2009-08-10 13:55:00,23.35,23.36,23.35,23.36,63500.0,17.3411,17.3485,17.3411,17.3485,63500.0
2009-08-10 14:00:00,23.36,23.37,23.35,23.36,455800.0,17.3485,17.3559,17.3411,17.3485,455800.0
2009-08-10 14:05:00,23.35,23.38,23.35,23.37,161300.0,17.3411,17.3634,17.3411,17.3559,161300.0
2009-08-10 14:10:00,23.38,23.38,23.34,23.34,772300.0,17.3634,17.3634,17.3337,17.3337,772300.0
2009-08-10 14:15:00,23.35,23.35,23.31,23.31,401700.0,17.3411,17.3411,17.3114,17.3114,401700.0
2009-08-10 14:20:00,23.31,23.35,23.31,23.35,402800.0,17.3114,17.3411,17.3114,17.3411,402800.0
2009-08-10 14:25:00,23.34,23.35,23.32,23.34,349200.0,17.3337,17.3411,17.3188,17.3337,349200.0
2009-08-10 14:30:00,23.34,23.34,23.32,23.33,236800.0,17.3337,17.3337,17.3188,17.3262,236800.0
2009-08-10 14:35:00,23.33,23.35,23.33,23.34,106100.0,17.3262,17.3411,17.3262,17.3337,106100.0
2009-08-10 14:40:00,23.35,23.37,23.34,23.36,209300.0,17.3411,17.3559,17.3337,17.3485,209300.0
2009-08-10 14:45:00,23.36,23.37,23.35,23.35,146000.0,17.3485,17.3559,17.3411,17.3411,146000.0
2009-08-10 14:50:00,23.35,23.36,23.33,23.33,334700.0,17.3411,17.3485,17.3262,17.3262,334700.0
2009-08-10 14:55:00,23.34,23.4,23.33,23.39,278400.0,17.3337,17.3782,17.3262,17.3708,278400.0
2009-08-10 15:00:00,23.39,23.42,23.38,23.38,444300.0,17.3708,17.3931,17.3634,17.3634,444300.0
2009-08-10 15:05:00,23.38,23.4,23.36,23.39,338000.0,17.3634,17.3782,17.3485,17.3708,338000.0
2009-08-10 15:10:00,23.38,23.39,23.35,23.36,191100.0,17.3634,17.3708,17.3411,17.3485,191100.0
2009-08-10 15:15:00,23.37,23.38,23.35,23.36,274300.0,17.3559,17.3634,17.3411,17.3485,274300.0
2009-08-10 15:20:00,23.36,23.42,23.34,23.41,456400.0,17.3485,17.3931,17.3337,17.3856,456400.0
2009-08-10 15:25:00,23.41,23.42,23.4,23.4,294100.0,17.3856,17.3931,17.3782,17.3782,294100.0
2009-08-10 15:30:00,23.4,23.41,23.38,23.39,233800.0,17.3782,17.3856,17.3634,17.3708,233800.0
2009-08-10 15:35:00,23.39,23.4,23.38,23.38,314900.0,17.3708,17.3782,17.3634,17.3634,314900.0
2009-08-10 15:40:00,23.39,23.39,23.35,23.36,1293900.0,17.3708,17.3708,17.3411,17.3485,1293900.0
2009-08-10 15:45:00,23.36,23.39,23.36,23.37,725400.0,17.3485,17.3708,17.3485,17.3559,725400.0
2009-08-10 15:50:00,23.37,23.38,23.3,23.33,2329700.0,17.3559,17.3634,17.3039,17.3262,2329700.0
2009-08-10 15:55:00,23.32,23.42,23.32,23.42,2095800.0,17.3188,17.3931,17.3188,17.3931,2095800.0
2009-08-11 09:30:00,23.32,23.4,23.29,23.35,934600.0,17.3188,17.3782,17.2965,17.3411,934600.0
2009-08-11 09:35:00,23.35,23.39,23.28,23.29,636300.0,17.3411,17.3708,17.2891,17.2965,636300.0
2009-08-11 09:40:00,23.29,23.34,23.22,23.23,995100.0,17.2965,17.3337,17.2445,17.252,995100.0
2009-08-11 09:45:00,23.22,23.28,23.16,23.22,1205400.0,17.2445,17.2891,17.2,17.2445,1205400.0
2009-08-11 09:50:00,23.22,23.3,23.22,23.29,646800.0,17.2445,17.3039,17.2445,17.2965,646800.0
2009-08-11 09:55:00,23.28,23.32,23.15,23.16,1075200.0,17.2891,17.3188,17.1926,17.2,1075200.0
2009-08-11 10:00:00,23.16,23.16,23.05,23.09,1110300.0,17.2,17.2,17.1183,17.148,1110300.0
2009-08-11 10:05:00,23.08,23.19,23.06,23.16,874300.0,17.1406,17.2223,17.1257,17.2,874300.0
2009-08-11 10:10:00,23.16,23.2,23.16,23.2,554000.0,17.2,17.2297,17.2,17.2297,554000.0
2009-08-11 10:15:00,23.2,23.21,23.16,23.2,541600.0,17.2297,17.2371,17.2,17.2297,541600.0
2009-08-11 10:20:00,23.2,23.23,23.15,23.17,625200.0,17.2297,17.252,17.1926,17.2074,625200.0
2009-08-11 10:25:00,23.16,23.17,23.11,23.12,380800.0,17.2,17.2074,17.1628,17.1703,380800.0
2009-08-11 10:30:00,23.13,23.15,23.11,23.15,461300.0,17.1777,17.1926,17.1628,17.1926,461300.0
2009-08-11 10:35:00,23.14,23.16,23.11,23.13,638100.0,17.1851,17.2,17.1628,17.1777,638100.0
2009-08-11 10:40:00,23.13,23.15,23.11,23.11,315400.0,17.1777,17.1926,17.1628,17.1628,315400.0
2009-08-11 10:45:00,23.11,23.12,23.09,23.1,396500.0,17.1628,17.1703,17.148,17.1554,396500.0
2009-08-11 10:50:00,23.1,23.13,23.09,23.11,250100.0,17.1554,17.1777,17.148,17.1628,250100.0
2009-08-11 10:55:00,23.12,23.13,23.1,23.13,288500.0,17.1703,17.1777,17.1554,17.1777,288500.0
2009-08-11 11:00:00,23.12,23.14,23.09,23.09,275000.0,17.1703,17.1851,17.148,17.148,275000.0
2009-08-11 11:05:00,23.09,23.15,23.09,23.15,723200.0,17.148,17.1926,17.148,17.1926,723200.0
2009-08-11 11:10:00,23.14,23.15,23.12,23.12,214300.0,17.1851,17.1926,17.1703,17.1703,214300.0
2009-08-11 11:15:00,23.12,23.16,23.11,23.15,440000.0,17.1703,17.2,17.1628,17.1926,440000.0
2009-08-11 11:20:00,23.15,23.18,23.14,23.18,301000.0,17.1926,17.2148,17.1851,17.2148,301000.0
2009-08-11 11:25:00,23.18,23.2,23.16,23.2,260200.0,17.2148,17.2297,17.2,17.2297,260200.0
2009-08-11 11:30:00,23.2,23.21,23.18,23.2,183100.0,17.2297,17.2371,17.2148,17.2297,183100.0
2009-08-11 11:35:00,23.2,23.22,23.19,23.19,203100.0,17.2297,17.2445,17.2223,17.2223,203100.0
2009-08-11 11:40:00,23.19,23.22,23.18,23.2,280800.0,17.2223,17.2445,17.2148,17.2297,280800.0
2009-08-11 11:45:00,23.21,23.21,23.19,23.2,128900.0,17.2371,17.2371,17.2223,17.2297,128900.0
2009-08-11 11:50:00,23.19,23.21,23.17,23.2,230700.0,17.2223,17.2371,17.2074,17.2297,230700.0
2009-08-11 11:55:00,23.21,23.23,23.19,23.19,252300.0,17.2371,17.252,17.2223,17.2223,252300.0
2009-08-11 12:00:00,23.19,23.2,23.17,23.17,160900.0,17.2223,17.2297,17.2074,17.2074,160900.0
2009-08-11 12:05:00,23.17,23.18,23.12,23.14,328400.0,17.2074,17.2148,17.1703,17.1851,328400.0
2009-08-11 12:10:00,23.13,23.15,23.13,23.15,137400.0,17.1777,17.1926,17.1777,17.1926,137400.0
2009-08-11 12:15:00,23.15,23.15,23.14,23.14,136700.0,17.1926,17.1926,17.1851,17.1851,136700.0
2009-08-11 12:20:00,23.15,23.15,23.13,23.13,146200.0,17.1926,17.1926,17.1777,17.1777,146200.0
2009-08-11 12:25:00,23.13,23.14,23.11,23.13,168900.0,17.1777,17.1851,17.1628,17.1777,168900.0
2009-08-11 12:30:00,23.13,23.14,23.12,23.14,54200.0,17.1777,17.1851,17.1703,17.1851,54200.0
2009-08-11 12:35:00,23.14,23.14,23.11,23.11,183100.0,17.1851,17.1851,17.1628,17.1628,183100.0
2009-08-11 12:40:00,23.13,23.13,23.11,23.12,131500.0,17.1777,17.1777,17.1628,17.1703,131500.0
2009-08-11 12:45:00,23.11,23.14,23.11,23.14,339100.0,17.1628,17.1851,17.1628,17.1851,339100.0
2009-08-11 12:50:00,23.13,23.14,23.12,23.14,128800.0,17.1777,17.1851,17.1703,17.1851,128800.0
2009-08-11 12:55:00,23.14,23.15,23.13,23.14,125200.0,17.1851,17.1926,17.1777,17.1851,125200.0
2009-08-11 13:00:00,23.14,23.15,23.11,23.13,504500.0,17.1851,17.1926,17.1628,17.1777,504500.0
2009-08-11 13:05:00,23.12,23.17,23.12,23.13,258100.0,17.1703,17.2074,17.1703,17.1777,258100.0
2009-08-11 13:10:00,23.13,23.14,23.12,23.12,124900.0,17.1777,17.1851,17.1703,17.1703,124900.0
2009-08-11 13:15:00,23.12,23.13,23.12,23.13,165000.0,17.1703,17.1777,17.1703,17.1777,165000.0
2009-08-11 13:20:00,23.12,23.13,23.12,23.12,80900.0,17.1703,17.1777,17.1703,17.1703,80900.0
2009-08-11 13:25:00,23.13,23.13,23.1,23.1,334500.0,17.1777,17.1777,17.1554,17.1554,334500.0
2009-08-11 13:30:00,23.11,23.15,23.1,23.14,284200.0,17.1628,17.1926,17.1554,17.1851,284200.0
2009-08-11 13:35:00,23.15,23.15,23.11,23.11,250600.0,17.1926,17.1926,17.1628,17.1628,250600.0
2009-08-11 13:40:00,23.12,23.12,23.11,23.12,83600.0,17.1703,17.1703,17.1628,17.1703,83600.0
2009-08-11 13:45:00,23.11,23.14,23.11,23.13,643300.0,17.1628,17.1851,17.1628,17.1777,643300.0
2009-08-11 13:50:00,23.13,23.15,23.11,23.13,413900.0,17.1777,17.1926,17.1628,17.1777,413900.0
2009-08-11 13:55:00,23.14,23.14,23.12,23.12,55100.0,17.1851,17.1851,17.1703,17.1703,55100.0
2009-08-11 14:00:00,23.13,23.15,23.13,23.15,276900.0,17.1777,17.1926,17.1777,17.1926,276900.0
2009-08-11 14:05:00,23.14,23.21,23.14,23.2,526400.0,17.1851,17.2371,17.1851,17.2297,526400.0
2009-08-11 14:10:00,23.2,23.23,23.19,23.2,398500.0,17.2297,17.252,17.2223,17.2297,398500.0
2009-08-11 14:15:00,23.21,23.22,23.2,23.22,240600.0,17.2371,17.2445,17.2297,17.2445,240600.0
2009-08-11 14:20:00,23.22,23.24,23.2,23.21,411100.0,17.2445,17.2594,17.2297,17.2371,411100.0
2009-08-11 14:25:00,23.22,23.23,23.2,23.21,348700.0,17.2445,17.252,17.2297,17.2371,348700.0
2009-08-11 14:30:00,23.2,23.22,23.2,23.21,160700.0,17.2297,17.2445,17.2297,17.2371,160700.0
2009-08-11 14:35:00,23.21,23.22,23.2,23.2,118100.0,17.2371,17.2445,17.2297,17.2297,118100.0
2009-08-11 14:40:00,23.21,23.22,23.2,23.21,94900.0,17.2371,17.2445,17.2297,17.2371,94900.0
2009-08-11 14:45:00,23.21,23.22,23.16,23.17,497600.0,17.2371,17.2445,17.2,17.2074,497600.0
2009-08-11 14:50:00,23.16,23.22,23.16,23.21,646200.0,17.2,17.2445,17.2,17.2371,646200.0
2009-08-11 14:55:00,23.22,23.23,23.18,23.23,262700.0,17.2445,17.252,17.2148,17.252,262700.0
2009-08-11 15:00:00,23.23,23.26,23.22,23.25,266800.0,17.252,17.2742,17.2445,17.2668,266800.0
2009-08-11 15:05:00,23.25,23.27,23.23,23.24,355000.0,17.2668,17.2817,17.252,17.2594,355000.0
2009-08-11 15:10:00,23.23,23.25,23.21,23.21,248800.0,17.252,17.2668,17.2371,17.2371,248800.0
2009-08-11 15:15:00,23.21,23.22,23.2,23.22,125600.0,17.2371,17.2445,17.2297,17.2445,125600.0
2009-08-11 15:20:00,23.21,23.23,23.2,23.22,260100.0,17.2371,17.252,17.2297,17.2445,260100.0
2009-08-11 15:25:00,23.22,23.24,23.22,23.22,127700.0,17.2445,17.2594,17.2445,17.2445,127700.0
2009-08-11 15:30:00,23.22,23.24,23.22,23.24,322500.0,17.2445,17.2594,17.2445,17.2594,322500.0
2009-08-11 15:35:00,23.23,23.26,23.21,23.21,481300.0,17.252,17.2742,17.2371,17.2371,481300.0
2009-08-11 15:40:00,23.22,23.26,23.21,23.26,517300.0,17.2445,17.2742,17.2371,17.2742,517300.0
2009-08-11 15:45:00,23.26,23.26,23.21,23.21,454500.0,17.2742,17.2742,17.2371,17.2371,454500.0
2009-08-11 15:50:00,23.21,23.22,23.16,23.16,903200.0,17.2371,17.2445,17.2,17.2,903200.0
2009-08-11 15:55:00,23.16,23.21,23.12,23.12,1427000.0,17.2,17.2371,17.1703,17.1703,1427000.0
2009-08-12 09:30:00,23.13,23.19,23.03,23.09,1629800.0,17.1777,17.2223,17.1034,17.148,1629800.0
2009-08-12 09:35:00,23.09,23.18,23.07,23.15,982600.0,17.148,17.2148,17.1331,17.1926,982600.0
2009-08-12 09:40:00,23.15,23.23,23.11,23.23,728100.0,17.1926,17.252,17.1628,17.252,728100.0
2009-08-12 09:45:00,23.22,23.34,23.22,23.27,1113200.0,17.2445,17.3337,17.2445,17.2817,1113200.0
2009-08-12 09:50:00,23.27,23.4,23.27,23.34,1128800.0,17.2817,17.3782,17.2817,17.3337,1128800.0
2009-08-12 09:55:00,23.34,23.39,23.3,23.37,1144500.0,17.3337,17.3708,17.3039,17.3559,1144500.0
2009-08-12 10:00:00,23.37,23.46,23.36,23.45,1066700.0,17.3559,17.4228,17.3485,17.4153,1066700.0
2009-08-12 10:05:00,23.45,23.47,23.43,23.47,799500.0,17.4153,17.4302,17.4005,17.4302,799500.0
2009-08-12 10:10:00,23.46,23.48,23.45,23.47,917200.0,17.4228,17.4376,17.4153,17.4302,917200.0
2009-08-12 10:15:00,23.46,23.5,23.45,23.47,1104100.0,17.4228,17.4525,17.4153,17.4302,1104100.0
2009-08-12 10:20:00,23.48,23.51,23.47,23.49,816100.0,17.4376,17.4599,17.4302,17.4451,816100.0
2009-08-12 10:25:00,23.5,23.5,23.47,23.5,791300.0,17.4525,17.4525,17.4302,17.4525,791300.0
2009-08-12 10:30:00,23.49,23.51,23.47,23.5,838500.0,17.4451,17.4599,17.4302,17.4525,838500.0
2009-08-12 10:35:00,23.51,23.53,23.49,23.49,711200.0,17.4599,17.4748,17.4451,17.4451,711200.0
2009-08-12 10:40:00,23.49,23.5,23.42,23.47,860100.0,17.4451,17.4525,17.3931,17.4302,860100.0
2009-08-12 10:45:00,23.48,23.5,23.46,23.5,356500.0,17.4376,17.4525,17.4228,17.4525,356500.0
2009-08-12 10:50:00,23.5,23.52,23.47,23.49,557900.0,17.4525,17.4673,17.4302,17.4451,557900.0
2009-08-12 10:55:00,23.48,23.49,23.46,23.49,328600.0,17.4376,17.4451,17.4228,17.4451,328600.0
2009-08-12 11:00:00,23.49,23.51,23.48,23.5,333000.0,17.4451,17.4599,17.4376,17.4525,333000.0
2009-08-12 11:05:00,23.5,23.53,23.46,23.52,574800.0,17.4525,17.4748,17.4228,17.4673,574800.0
2009-08-12 11:10:00,23.52,23.57,23.51,23.56,670400.0,17.4673,17.5045,17.4599,17.497,670400.0
2009-08-12 11:15:00,23.57,23.59,23.53,23.57,847600.0,17.5045,17.5193,17.4748,17.5045,847600.0
2009-08-12 11:20:00,23.57,23.6,23.56,23.58,605900.0,17.5045,17.5267,17.497,17.5119,605900.0
2009-08-12 11:25:00,23.58,23.59,23.56,23.59,432600.0,17.5119,17.5193,17.497,17.5193,432600.0
2009-08-12 11:30:00,23.59,23.6,23.56,23.58,574300.0,17.5193,17.5267,17.497,17.5119,574300.0
2009-08-12 11:35:00,23.59,23.64,23.58,23.63,621900.0,17.5193,17.5565,17.5119,17.549,621900.0
2009-08-12 11:40:00,23.62,23.65,23.58,23.58,451200.0,17.5416,17.5639,17.5119,17.5119,451200.0
2009-08-12 11:45:00,23.58,23.6,23.57,23.6,292000.0,17.5119,17.5267,17.5045,17.5267,292000.0
2009-08-12 11:50:00,23.59,23.6,23.59,23.59,231500.0,17.5193,17.5267,17.5193,17.5193,231500.0
2009-08-12 11:55:00,23.59,23.59,23.58,23.58,86400.0,17.5193,17.5193,17.5119,17.5119,86400.0
2009-08-12 12:00:00,23.58,23.61,23.58,23.6,269900.0,17.5119,17.5342,17.5119,17.5267,269900.0
2009-08-12 12:05:00,23.61,23.61,23.59,23.6,234000.0,17.5342,17.5342,17.5193,17.5267,234000.0
2009-08-12 12:10:00,23.6,23.6,23.59,23.6,91900.0,17.5267,17.5267,17.5193,17.5267,91900.0
2009-08-12 12:15:00,23.6,23.61,23.59,23.6,158000.0,17.5267,17.5342,17.5193,17.5267,158000.0
2009-08-12 12:20:00,23.61,23.63,23.59,23.6,315400.0,17.5342,17.549,17.5193,17.5267,315400.0
2009-08-12 12:25:00,23.6,23.63,23.59,23.62,210600.0,17.5267,17.549,17.5193,17.5416,210600.0
2009-08-12 12:30:00,23.63,23.65,23.57,23.57,394800.0,17.549,17.5639,17.5045,17.5045,394800.0
2009-08-12 12:35:00,23.57,23.63,23.57,23.63,187900.0,17.5045,17.549,17.5045,17.549,187900.0
2009-08-12 12:40:00,23.63,23.63,23.58,23.6,206300.0,17.549,17.549,17.5119,17.5267,206300.0
2009-08-12 12:45:00,23.59,23.62,23.58,23.62,248200.0,17.5193,17.5416,17.5119,17.5416,248200.0
2009-08-12 12:50:00,23.61,23.65,23.61,23.63,440100.0,17.5342,17.5639,17.5342,17.549,440100.0
2009-08-12 12:55:00,23.64,23.68,23.62,23.68,470400.0,17.5565,17.5862,17.5416,17.5862,470400.0
2009-08-12 13:00:00,23.68,23.68,23.62,23.64,470800.0,17.5862,17.5862,17.5416,17.5565,470800.0
2009-08-12 13:05:00,23.63,23.69,23.63,23.67,331500.0,17.549,17.5936,17.549,17.5787,331500.0
2009-08-12 13:10:00,23.67,23.73,23.67,23.72,504800.0,17.5787,17.6233,17.5787,17.6159,504800.0
2009-08-12 13:15:00,23.72,23.73,23.71,23.72,178900.0,17.6159,17.6233,17.6084,17.6159,178900.0
2009-08-12 13:20:00,23.72,23.73,23.68,23.69,428300.0,17.6159,17.6233,17.5862,17.5936,428300.0
2009-08-12 13:25:00,23.69,23.72,23.68,23.69,277700.0,17.5936,17.6159,17.5862,17.5936,277700.0
2009-08-12 13:30:00,23.69,23.69,23.65,23.67,262600.0,17.5936,17.5936,17.5639,17.5787,262600.0
2009-08-12 13:35:00,23.66,23.67,23.64,23.66,194900.0,17.5713,17.5787,17.5565,17.5713,194900.0
2009-08-12 13:40:00,23.66,23.67,23.62,23.62,287100.0,17.5713,17.5787,17.5416,17.5416,287100.0
2009-08-12 13:45:00,23.62,23.64,23.61,23.63,217400.0,17.5416,17.5565,17.5342,17.549,217400.0
2009-08-12 13:50:00,23.63,23.66,23.63,23.66,160800.0,17.549,17.5713,17.549,17.5713,160800.0
2009-08-12 13:55:00,23.65,23.66,23.61,23.62,404300.0,17.5639,17.5713,17.5342,17.5416,404300.0
2009-08-12 14:00:00,23.62,23.63,23.61,23.62,220300.0,17.5416,17.549,17.5342,17.5416,220300.0
2009-08-12 14:05:00,23.62,23.64,23.6,23.62,293000.0,17.5416,17.5565,17.5267,17.5416,293000.0
2009-08-12 14:10:00,23.62,23.68,23.61,23.68,257800.0,17.5416,17.5862,17.5342,17.5862,257800.0
2009-08-12 14:15:00,23.67,23.7,23.58,23.61,704500.0,17.5787,17.601,17.5119,17.5342,704500.0
2009-08-12 14:20:00,23.62,23.68,23.6,23.67,484800.0,17.5416,17.5862,17.5267,17.5787,484800.0
2009-08-12 14:25:00,23.67,23.68,23.61,23.61,593200.0,17.5787,17.5862,17.5342,17.5342,593200.0
2009-08-12 14:30:00,23.62,23.63,23.58,23.61,1041700.0,17.5416,17.549,17.5119,17.5342,1041700.0
2009-08-12 14:35:00,23.61,23.63,23.54,23.55,608800.0,17.5342,17.549,17.4822,17.4896,608800.0
2009-08-12 14:40:00,23.56,23.59,23.53,23.55,446200.0,17.497,17.5193,17.4748,17.4896,446200.0
2009-08-12 14:45:00,23.54,23.62,23.54,23.62,490600.0,17.4822,17.5416,17.4822,17.5416,490600.0
2009-08-12 14:50:00,23.62,23.72,23.59,23.71,1078900.0,17.5416,17.6159,17.5193,17.6084,1078900.0
2009-08-12 14:55:00,23.72,23.84,23.71,23.84,2130400.0,17.6159,17.705,17.6084,17.705,2130400.0
2009-08-12 15:00:00,23.84,23.9,23.82,23.83,1544500.0,17.705,17.7495,17.6901,17.6976,1544500.0
2009-08-12 15:05:00,23.83,23.87,23.82,23.86,841400.0,17.6976,17.7273,17.6901,17.7198,841400.0
2009-08-12 15:10:00,23.85,23.87,23.79,23.82,718200.0,17.7124,17.7273,17.6679,17.6901,718200.0
2009-08-12 15:15:00,23.82,23.86,23.81,23.83,558400.0,17.6901,17.7198,17.6827,17.6976,558400.0
2009-08-12 15:20:00,23.82,23.83,23.76,23.81,847900.0,17.6901,17.6976,17.6456,17.6827,847900.0
2009-08-12 15:25:00,23.81,23.85,23.8,23.82,618700.0,17.6827,17.7124,17.6753,17.6901,618700.0
2009-08-12 15:30:00,23.82,23.83,23.76,23.8,741500.0,17.6901,17.6976,17.6456,17.6753,741500.0
2009-08-12 15:35:00,23.81,23.83,23.76,23.8,1098600.0,17.6827,17.6976,17.6456,17.6753,1098600.0
2009-08-12 15:40:00,23.8,23.8,23.7,23.7,948100.0,17.6753,17.6753,17.601,17.601,948100.0
2009-08-12 15:45:00,23.7,23.82,23.64,23.67,1243500.0,17.601,17.6901,17.5565,17.5787,1243500.0
2009-08-12 15:50:00,23.68,23.68,23.53,23.53,2264700.0,17.5862,17.5862,17.4748,17.4748,2264700.0
2009-08-12 15:55:00,23.53,23.6,23.53,23.58,3213000.0,17.4748,17.5267,17.4748,17.5119,3213000.0
2009-08-13 09:30:00,23.63,23.69,23.54,23.61,1160800.0,17.549,17.5936,17.4822,17.5342,1160800.0
2009-08-13 09:35:00,23.6,23.63,23.46,23.53,1097200.0,17.5267,17.549,17.4228,17.4748,1097200.0
2009-08-13 09:40:00,23.53,23.59,23.49,23.52,986900.0,17.4748,17.5193,17.4451,17.4673,986900.0
2009-08-13 09:45:00,23.51,23.55,23.46,23.53,727200.0,17.4599,17.4896,17.4228,17.4748,727200.0
2009-08-13 09:50:00,23.53,23.54,23.42,23.44,874700.0,17.4748,17.4822,17.3931,17.4079,874700.0
2009-08-13 09:55:00,23.43,23.48,23.4,23.47,1104400.0,17.4005,17.4376,17.3782,17.4302,1104400.0
2009-08-13 10:00:00,23.46,23.49,23.43,23.48,1032100.0,17.4228,17.4451,17.4005,17.4376,1032100.0
2009-08-13 10:05:00,23.47,23.66,23.45,23.47,1098200.0,17.4302,17.5713,17.4153,17.4302,1098200.0
2009-08-13 10:10:00,23.47,23.52,23.47,23.51,751800.0,17.4302,17.4673,17.4302,17.4599,751800.0
2009-08-13 10:15:00,23.51,23.55,23.5,23.5,414700.0,17.4599,17.4896,17.4525,17.4525,414700.0
2009-08-13 10:20:00,23.51,23.58,23.51,23.58,647900.0,17.4599,17.5119,17.4599,17.5119,647900.0
2009-08-13 10:25:00,23.58,23.59,23.55,23.55,489200.0,17.5119,17.5193,17.4896,17.4896,489200.0
2009-08-13 10:30:00,23.56,23.57,23.53,23.55,212000.0,17.497,17.5045,17.4748,17.4896,212000.0
2009-08-13 10:35:00,23.54,23.62,23.5,23.61,608000.0,17.4822,17.5416,17.4525,17.5342,608000.0
2009-08-13 10:40:00,23.61,23.68,23.61,23.67,794200.0,17.5342,17.5862,17.5342,17.5787,794200.0
2009-08-13 10:45:00,23.67,23.69,23.65,23.68,207100.0,17.5787,17.5936,17.5639,17.5862,207100.0
2009-08-13 10:50:00,23.69,23.8,23.69,23.78,874200.0,17.5936,17.6753,17.5936,17.6604,874200.0
2009-08-13 10:55:00,23.78,23.81,23.7,23.71,629000.0,17.6604,17.6827,17.601,17.6084,629000.0
2009-08-13 11:00:00,23.72,23.73,23.68,23.72,566000.0,17.6159,17.6233,17.5862,17.6159,566000.0
2009-08-13 11:05:00,23.72,23.75,23.7,23.7,278300.0,17.6159,17.6381,17.601,17.601,278300.0
2009-08-13 11:10:00,23.7,23.78,23.7,23.78,660900.0,17.601,17.6604,17.601,17.6604,660900.0
2009-08-13 11:15:00,23.77,23.78,23.75,23.75,495700.0,17.653,17.6604,17.6381,17.6381,495700.0
2009-08-13 11:20:00,23.75,23.76,23.75,23.75,318500.0,17.6381,17.6456,17.6381,17.6381,318500.0
2009-08-13 11:25:00,23.75,23.76,23.74,23.75,313200.0,17.6381,17.6456,17.6307,17.6381,313200.0
2009-08-13 11:30:00,23.74,23.77,23.74,23.75,440400.0,17.6307,17.653,17.6307,17.6381,440400.0
2009-08-13 11:35:00,23.76,23.78,23.75,23.78,275700.0,17.6456,17.6604,17.6381,17.6604,275700.0
2009-08-13 11:40:00,23.78,23.78,23.75,23.76,146200.0,17.6604,17.6604,17.6381,17.6456,146200.0
2009-08-13 11:45:00,23.75,23.78,23.75,23.78,123300.0,17.6381,17.6604,17.6381,17.6604,123300.0
2009-08-13 11:50:00,23.78,23.8,23.77,23.8,418900.0,17.6604,17.6753,17.653,17.6753,418900.0
2009-08-13 11:55:00,23.8,23.85,23.79,23.81,473800.0,17.6753,17.7124,17.6679,17.6827,473800.0
2009-08-13 12:00:00,23.82,23.83,23.8,23.81,222900.0,17.6901,17.6976,17.6753,17.6827,222900.0
2009-08-13 12:05:00,23.81,23.83,23.8,23.81,131800.0,17.6827,17.6976,17.6753,17.6827,131800.0
2009-08-13 12:10:00,23.81,23.81,23.73,23.75,334200.0,17.6827,17.6827,17.6233,17.6381,334200.0
2009-08-13 12:15:00,23.75,23.79,23.74,23.78,158300.0,17.6381,17.6679,17.6307,17.6604,158300.0
2009-08-13 12:20:00,23.78,23.79,23.73,23.74,354100.0,17.6604,17.6679,17.6233,17.6307,354100.0
2009-08-13 12:25:00,23.73,23.75,23.7,23.71,274200.0,17.6233,17.6381,17.601,17.6084,274200.0
2009-08-13 12:30:00,23.71,23.72,23.69,23.69,507000.0,17.6084,17.6159,17.5936,17.5936,507000.0
2009-08-13 12:35:00,23.69,23.71,23.69,23.7,119300.0,17.5936,17.6084,17.5936,17.601,119300.0
2009-08-13 12:40:00,23.7,23.72,23.66,23.67,195000.0,17.601,17.6159,17.5713,17.5787,195000.0
2009-08-13 12:45:00,23.67,23.7,23.67,23.69,206700.0,17.5787,17.601,17.5787,17.5936,206700.0
2009-08-13 12:50:00,23.7,23.71,23.69,23.71,90100.0,17.601,17.6084,17.5936,17.6084,90100.0
2009-08-13 12:55:00,23.71,23.71,23.67,23.67,197800.0,17.6084,17.6084,17.5787,17.5787,197800.0
2009-08-13 13:00:00,23.67,23.76,23.67,23.74,468900.0,17.5787,17.6456,17.5787,17.6307,468900.0
2009-08-13 13:05:00,23.74,23.77,23.72,23.73,399500.0,17.6307,17.653,17.6159,17.6233,399500.0
2009-08-13 13:10:00,23.74,23.75,23.67,23.7,365000.0,17.6307,17.6381,17.5787,17.601,365000.0
2009-08-13 13:15:00,23.7,23.71,23.64,23.66,309000.0,17.601,17.6084,17.5565,17.5713,309000.0
2009-08-13 13:20:00,23.67,23.69,23.66,23.67,171200.0,17.5787,17.5936,17.5713,17.5787,171200.0
2009-08-13 13:25:00,23.68,23.69,23.67,23.67,214000.0,17.5862,17.5936,17.5787,17.5787,214000.0
2009-08-13 13:30:00,23.67,23.7,23.67,23.68,178500.0,17.5787,17.601,17.5787,17.5862,178500.0
2009-08-13 13:35:00,23.68,23.69,23.68,23.68,63100.0,17.5862,17.5936,17.5862,17.5862,63100.0
2009-08-13 13:40:00,23.69,23.69,23.66,23.66,188300.0,17.5936,17.5936,17.5713,17.5713,188300.0
2009-08-13 13:45:00,23.66,23.68,23.65,23.67,96200.0,17.5713,17.5862,17.5639,17.5787,96200.0
2009-08-13 13:50:00,23.67,23.68,23.59,23.61,294800.0,17.5787,17.5862,17.5193,17.5342,294800.0
2009-08-13 13:55:00,23.6,23.62,23.59,23.59,231800.0,17.5267,17.5416,17.5193,17.5193,231800.0
2009-08-13 14:00:00,23.6,23.6,23.58,23.58,250500.0,17.5267,17.5267,17.5119,17.5119,250500.0
2009-08-13 14:05:00,23.58,23.6,23.58,23.59,316800.0,17.5119,17.5267,17.5119,17.5193,316800.0
2009-08-13 14:10:00,23.59,23.6,23.5,23.55,572400.0,17.5193,17.5267,17.4525,17.4896,572400.0
2009-08-13 14:15:00,23.55,23.55,23.5,23.55,604800.0,17.4896,17.4896,17.4525,17.4896,604800.0
2009-08-13 14:20:00,23.55,23.55,23.52,23.54,152000.0,17.4896,17.4896,17.4673,17.4822,152000.0
2009-08-13 14:25:00,23.54,23.57,23.53,23.53,248200.0,17.4822,17.5045,17.4748,17.4748,248200.0
2009-08-13 14:30:00,23.53,23.58,23.53,23.55,198500.0,17.4748,17.5119,17.4748,17.4896,198500.0
2009-08-13 14:35:00,23.55,23.59,23.54,23.55,299900.0,17.4896,17.5193,17.4822,17.4896,299900.0
2009-08-13 14:40:00,23.56,23.59,23.55,23.58,276000.0,17.497,17.5193,17.4896,17.5119,276000.0
2009-08-13 14:45:00,23.59,23.6,23.55,23.58,271800.0,17.5193,17.5267,17.4896,17.5119,271800.0
2009-08-13 14:50:00,23.59,23.59,23.56,23.56,128700.0,17.5193,17.5193,17.497,17.497,128700.0
2009-08-13 14:55:00,23.56,23.58,23.52,23.52,377000.0,17.497,17.5119,17.4673,17.4673,377000.0
2009-08-13 15:00:00,23.53,23.58,23.52,23.58,162900.0,17.4748,17.5119,17.4673,17.5119,162900.0
2009-08-13 15:05:00,23.57,23.58,23.51,23.56,328700.0,17.5045,17.5119,17.4599,17.497,328700.0
2009-08-13 15:10:00,23.56,23.6,23.53,23.57,941300.0,17.497,17.5267,17.4748,17.5045,941300.0
2009-08-13 15:15:00,23.56,23.59,23.56,23.58,471500.0,17.497,17.5193,17.497,17.5119,471500.0
2009-08-13 15:20:00,23.59,23.6,23.57,23.57,278200.0,17.5193,17.5267,17.5045,17.5045,278200.0
2009-08-13 15:25:00,23.57,23.59,23.54,23.54,607300.0,17.5045,17.5193,17.4822,17.4822,607300.0
2009-08-13 15:30:00,23.55,23.6,23.54,23.6,412700.0,17.4896,17.5267,17.4822,17.5267,412700.0
2009-08-13 15:35:00,23.6,23.6,23.54,23.59,575600.0,17.5267,17.5267,17.4822,17.5193,575600.0
2009-08-13 15:40:00,23.59,23.63,23.57,23.59,1136400.0,17.5193,17.549,17.5045,17.5193,1136400.0
2009-08-13 15:45:00,23.59,23.61,23.56,23.57,555600.0,17.5193,17.5342,17.497,17.5045,555600.0
2009-08-13 15:50:00,23.57,23.61,23.53,23.61,1212400.0,17.5045,17.5342,17.4748,17.5342,1212400.0
2009-08-13 15:55:00,23.61,23.66,23.55,23.62,1329100.0,17.5342,17.5713,17.4896,17.5416,1329100.0
2009-08-14 09:30:00,23.62,23.72,23.52,23.68,1254800.0,17.5416,17.6159,17.4673,17.5862,1254800.0
2009-08-14 09:35:00,23.68,23.72,23.6,23.71,1107500.0,17.5862,17.6159,17.5267,17.6084,1107500.0
2009-08-14 09:40:00,23.71,23.75,23.63,23.69,1023900.0,17.6084,17.6381,17.549,17.5936,1023900.0
2009-08-14 09:45:00,23.69,23.8,23.67,23.74,1522900.0,17.5936,17.6753,17.5787,17.6307,1522900.0
2009-08-14 09:50:00,23.74,23.76,23.67,23.69,654500.0,17.6307,17.6456,17.5787,17.5936,654500.0
2009-08-14 09:55:00,23.68,23.71,23.55,23.68,2423800.0,17.5862,17.6084,17.4896,17.5862,2423800.0
2009-08-14 10:00:00,23.68,23.69,23.61,23.67,1946500.0,17.5862,17.5936,17.5342,17.5787,1946500.0
2009-08-14 10:05:00,23.67,23.77,23.62,23.76,1546200.0,17.5787,17.653,17.5416,17.6456,1546200.0
2009-08-14 10:10:00,23.75,23.76,23.62,23.62,1089100.0,17.6381,17.6456,17.5416,17.5416,1089100.0
2009-08-14 10:15:00,23.62,23.65,23.55,23.64,1529600.0,17.5416,17.5639,17.4896,17.5565,1529600.0
2009-08-14 10:20:00,23.64,23.68,23.61,23.66,639800.0,17.5565,17.5862,17.5342,17.5713,639800.0
2009-08-14 10:25:00,23.68,23.69,23.65,23.66,528300.0,17.5862,17.5936,17.5639,17.5713,528300.0
2009-08-14 10:30:00,23.66,23.67,23.64,23.67,755900.0,17.5713,17.5787,17.5565,17.5787,755900.0
2009-08-14 10:35:00,23.66,23.68,23.61,23.68,486100.0,17.5713,17.5862,17.5342,17.5862,486100.0
2009-08-14 10:40:00,23.67,23.7,23.66,23.7,553100.0,17.5787,17.601,17.5713,17.601,553100.0
2009-08-14 10:45:00,23.69,23.75,23.65,23.73,1075800.0,17.5936,17.6381,17.5639,17.6233,1075800.0
2009-08-14 10:50:00,23.72,23.73,23.65,23.68,471700.0,17.6159,17.6233,17.5639,17.5862,471700.0
2009-08-14 10:55:00,23.68,23.72,23.66,23.71,631600.0,17.5862,17.6159,17.5713,17.6084,631600.0
2009-08-14 11:00:00,23.7,23.74,23.68,23.73,687400.0,17.601,17.6307,17.5862,17.6233,687400.0
2009-08-14 11:05:00,23.72,23.73,23.67,23.68,320300.0,17.6159,17.6233,17.5787,17.5862,320300.0
2009-08-14 11:10:00,23.68,23.68,23.6,23.61,648000.0,17.5862,17.5862,17.5267,17.5342,648000.0
2009-08-14 11:15:00,23.61,23.65,23.59,23.65,552200.0,17.5342,17.5639,17.5193,17.5639,552200.0
2009-08-14 11:20:00,23.65,23.66,23.62,23.62,234800.0,17.5639,17.5713,17.5416,17.5416,234800.0
2009-08-14 11:25:00,23.62,23.62,23.57,23.57,305600.0,17.5416,17.5416,17.5045,17.5045,305600.0
2009-08-14 11:30:00,23.57,23.6,23.55,23.59,724300.0,17.5045,17.5267,17.4896,17.5193,724300.0
2009-08-14 11:35:00,23.6,23.6,23.57,23.58,144300.0,17.5267,17.5267,17.5045,17.5119,144300.0
2009-08-14 11:40:00,23.57,23.6,23.57,23.6,127100.0,17.5045,17.5267,17.5045,17.5267,127100.0
2009-08-14 11:45:00,23.59,23.63,23.57,23.57,305400.0,17.5193,17.549,17.5045,17.5045,305400.0
2009-08-14 11:50:00,23.57,23.58,23.56,23.56,212800.0,17.5045,17.5119,17.497,17.497,212800.0
2009-08-14 11:55:00,23.57,23.63,23.57,23.59,526800.0,17.5045,17.549,17.5045,17.5193,526800.0
2009-08-14 12:00:00,23.59,23.6,23.57,23.59,264000.0,17.5193,17.5267,17.5045,17.5193,264000.0
2009-08-14 12:05:00,23.59,23.61,23.59,23.59,220800.0,17.5193,17.5342,17.5193,17.5193,220800.0
2009-08-14 12:10:00,23.59,23.61,23.58,23.59,301300.0,17.5193,17.5342,17.5119,17.5193,301300.0
2009-08-14 12:15:00,23.58,23.62,23.58,23.61,216400.0,17.5119,17.5416,17.5119,17.5342,216400.0
2009-08-14 12:20:00,23.6,23.6,23.58,23.59,225900.0,17.5267,17.5267,17.5119,17.5193,225900.0
2009-08-14 12:25:00,23.58,23.59,23.57,23.59,246500.0,17.5119,17.5193,17.5045,17.5193,246500.0
2009-08-14 12:30:00,23.58,23.59,23.56,23.57,550000.0,17.5119,17.5193,17.497,17.5045,550000.0
2009-08-14 12:35:00,23.57,23.6,23.57,23.59,160900.0,17.5045,17.5267,17.5045,17.5193,160900.0
2009-08-14 12:40:00,23.6,23.61,23.57,23.59,361800.0,17.5267,17.5342,17.5045,17.5193,361800.0
2009-08-14 12:45:00,23.59,23.61,23.57,23.59,241300.0,17.5193,17.5342,17.5045,17.5193,241300.0
2009-08-14 12:50:00,23.59,23.61,23.57,23.58,233300.0,17.5193,17.5342,17.5045,17.5119,233300.0
2009-08-14 12:55:00,23.58,23.61,23.58,23.61,492700.0,17.5119,17.5342,17.5119,17.5342,492700.0
2009-08-14 13:00:00,23.61,23.61,23.58,23.58,259100.0,17.5342,17.5342,17.5119,17.5119,259100.0
2009-08-14 13:05:00,23.59,23.59,23.57,23.58,262300.0,17.5193,17.5193,17.5045,17.5119,262300.0
2009-08-14 13:10:00,23.58,23.59,23.57,23.58,145100.0,17.5119,17.5193,17.5045,17.5119,145100.0
2009-08-14 13:15:00,23.59,23.6,23.56,23.59,310200.0,17.5193,17.5267,17.497,17.5193,310200.0
2009-08-14 13:20:00,23.59,23.59,23.57,23.59,267600.0,17.5193,17.5193,17.5045,17.5193,267600.0
2009-08-14 13:25:00,23.59,23.6,23.58,23.59,183200.0,17.5193,17.5267,17.5119,17.5193,183200.0
2009-08-14 13:30:00,23.58,23.59,23.55,23.55,362000.0,17.5119,17.5193,17.4896,17.4896,362000.0
2009-08-14 13:35:00,23.56,23.56,23.55,23.55,166300.0,17.497,17.497,17.4896,17.4896,166300.0
2009-08-14 13:40:00,23.55,23.56,23.55,23.56,295600.0,17.4896,17.497,17.4896,17.497,295600.0
2009-08-14 13:45:00,23.55,23.56,23.55,23.56,118700.0,17.4896,17.497,17.4896,17.497,118700.0
2009-08-14 13:50:00,23.55,23.57,23.55,23.56,236300.0,17.4896,17.5045,17.4896,17.497,236300.0
2009-08-14 13:55:00,23.56,23.58,23.55,23.58,235400.0,17.497,17.5119,17.4896,17.5119,235400.0
2009-08-14 14:00:00,23.58,23.59,23.57,23.58,100900.0,17.5119,17.5193,17.5045,17.5119,100900.0
2009-08-14 14:05:00,23.57,23.58,23.55,23.56,213300.0,17.5045,17.5119,17.4896,17.497,213300.0
2009-08-14 14:10:00,23.55,23.58,23.54,23.58,318800.0,17.4896,17.5119,17.4822,17.5119,318800.0
2009-08-14 14:15:00,23.58,23.59,23.54,23.55,412900.0,17.5119,17.5193,17.4822,17.4896,412900.0
2009-08-14 14:20:00,23.55,23.57,23.54,23.56,456400.0,17.4896,17.5045,17.4822,17.497,456400.0
2009-08-14 14:25:00,23.55,23.57,23.55,23.55,167300.0,17.4896,17.5045,17.4896,17.4896,167300.0
2009-08-14 14:30:00,23.55,23.56,23.54,23.56,194900.0,17.4896,17.497,17.4822,17.497,194900.0
2009-08-14 14:35:00,23.55,23.57,23.54,23.55,267300.0,17.4896,17.5045,17.4822,17.4896,267300.0
2009-08-14 14:40:00,23.56,23.59,23.54,23.56,533900.0,17.497,17.5193,17.4822,17.497,533900.0
2009-08-14 14:45:00,23.56,23.59,23.56,23.58,203000.0,17.497,17.5193,17.497,17.5119,203000.0
2009-08-14 14:50:00,23.57,23.58,23.55,23.55,193100.0,17.5045,17.5119,17.4896,17.4896,193100.0
2009-08-14 14:55:00,23.55,23.56,23.54,23.55,280300.0,17.4896,17.497,17.4822,17.4896,280300.0
2009-08-14 15:00:00,23.55,23.56,23.54,23.55,162700.0,17.4896,17.497,17.4822,17.4896,162700.0
2009-08-14 15:05:00,23.54,23.57,23.54,23.56,309100.0,17.4822,17.5045,17.4822,17.497,309100.0
2009-08-14 15:10:00,23.57,23.57,23.53,23.54,398500.0,17.5045,17.5045,17.4748,17.4822,398500.0
2009-08-14 15:15:00,23.53,23.55,23.53,23.55,142200.0,17.4748,17.4896,17.4748,17.4896,142200.0
2009-08-14 15:20:00,23.55,23.56,23.54,23.54,242400.0,17.4896,17.497,17.4822,17.4822,242400.0
2009-08-14 15:25:00,23.54,23.55,23.51,23.53,466500.0,17.4822,17.4896,17.4599,17.4748,466500.0
2009-08-14 15:30:00,23.52,23.56,23.52,23.56,327500.0,17.4673,17.497,17.4673,17.497,327500.0
2009-08-14 15:35:00,23.55,23.59,23.55,23.58,424800.0,17.4896,17.5193,17.4896,17.5119,424800.0
2009-08-14 15:40:00,23.58,23.63,23.56,23.62,707500.0,17.5119,17.549,17.497,17.5416,707500.0
2009-08-14 15:45:00,23.62,23.66,23.6,23.62,1114700.0,17.5416,17.5713,17.5267,17.5416,1114700.0
2009-08-14 15:50:00,23.63,23.66,23.61,23.65,887600.0,17.549,17.5713,17.5342,17.5639,887600.0
2009-08-14 15:55:00,23.65,23.71,23.62,23.71,1979300.0,17.5639,17.6084,17.5416,17.6084,1979300.0
2009-08-17 09:30:00,23.32,23.6,23.29,23.54,1716900.0,17.3188,17.5267,17.2965,17.4822,1716900.0
2009-08-17 09:35:00,23.53,23.56,23.36,23.37,879500.0,17.4748,17.497,17.3485,17.3559,879500.0
2009-08-17 09:40:00,23.37,23.47,23.37,23.41,841100.0,17.3559,17.4302,17.3559,17.3856,841100.0
2009-08-17 09:45:00,23.4,23.45,23.31,23.41,591900.0,17.3782,17.4153,17.3114,17.3856,591900.0
2009-08-17 09:50:00,23.41,23.49,23.4,23.41,1132200.0,17.3856,17.4451,17.3782,17.3856,1132200.0
2009-08-17 09:55:00,23.44,23.46,23.39,23.44,825400.0,17.4079,17.4228,17.3708,17.4079,825400.0
2009-08-17 10:00:00,23.44,23.45,23.38,23.4,655300.0,17.4079,17.4153,17.3634,17.3782,655300.0
2009-08-17 10:05:00,23.4,23.42,23.37,23.4,728200.0,17.3782,17.3931,17.3559,17.3782,728200.0
2009-08-17 10:10:00,23.41,23.41,23.36,23.39,580700.0,17.3856,17.3856,17.3485,17.3708,580700.0
2009-08-17 10:15:00,23.39,23.39,23.35,23.37,445300.0,17.3708,17.3708,17.3411,17.3559,445300.0
2009-08-17 10:20:00,23.37,23.39,23.36,23.36,363700.0,17.3559,17.3708,17.3485,17.3485,363700.0
2009-08-17 10:25:00,23.36,23.38,23.34,23.35,387300.0,17.3485,17.3634,17.3337,17.3411,387300.0
2009-08-17 10:30:00,23.35,23.37,23.32,23.33,645800.0,17.3411,17.3559,17.3188,17.3262,645800.0
2009-08-17 10:35:00,23.33,23.36,23.33,23.35,674800.0,17.3262,17.3485,17.3262,17.3411,674800.0
2009-08-17 10:40:00,23.33,23.36,23.32,23.35,538800.0,17.3262,17.3485,17.3188,17.3411,538800.0
2009-08-17 10:45:00,23.35,23.36,23.32,23.34,428900.0,17.3411,17.3485,17.3188,17.3337,428900.0
2009-08-17 10:50:00,23.34,23.36,23.33,23.35,380700.0,17.3337,17.3485,17.3262,17.3411,380700.0
2009-08-17 10:55:00,23.34,23.36,23.33,23.34,403800.0,17.3337,17.3485,17.3262,17.3337,403800.0
2009-08-17 11:00:00,23.34,23.35,23.31,23.32,583300.0,17.3337,17.3411,17.3114,17.3188,583300.0
2009-08-17 11:05:00,23.32,23.33,23.31,23.32,437400.0,17.3188,17.3262,17.3114,17.3188,437400.0
2009-08-17 11:10:00,23.32,23.32,23.31,23.31,171500.0,17.3188,17.3188,17.3114,17.3114,171500.0
2009-08-17 11:15:00,23.31,23.32,23.27,23.29,747600.0,17.3114,17.3188,17.2817,17.2965,747600.0
2009-08-17 11:20:00,23.29,23.33,23.29,23.31,356800.0,17.2965,17.3262,17.2965,17.3114,356800.0
2009-08-17 11:25:00,23.31,23.37,23.3,23.37,348300.0,17.3114,17.3559,17.3039,17.3559,348300.0
2009-08-17 11:30:00,23.36,23.38,23.35,23.35,177900.0,17.3485,17.3634,17.3411,17.3411,177900.0
2009-08-17 11:35:00,23.36,23.36,23.33,23.33,243600.0,17.3485,17.3485,17.3262,17.3262,243600.0
2009-08-17 11:40:00,23.34,23.36,23.31,23.35,277700.0,17.3337,17.3485,17.3114,17.3411,277700.0
2009-08-17 11:45:00,23.35,23.36,23.35,23.36,147000.0,17.3411,17.3485,17.3411,17.3485,147000.0
2009-08-17 11:50:00,23.35,23.36,23.35,23.35,116700.0,17.3411,17.3485,17.3411,17.3411,116700.0
2009-08-17 11:55:00,23.36,23.38,23.34,23.34,392000.0,17.3485,17.3634,17.3337,17.3337,392000.0
2009-08-17 12:00:00,23.34,23.37,23.33,23.37,579900.0,17.3337,17.3559,17.3262,17.3559,579900.0
2009-08-17 12:05:00,23.36,23.38,23.33,23.36,527900.0,17.3485,17.3634,17.3262,17.3485,527900.0
2009-08-17 12:10:00,23.36,23.38,23.35,23.38,397700.0,17.3485,17.3634,17.3411,17.3634,397700.0
2009-08-17 12:15:00,23.38,23.38,23.35,23.35,79200.0,17.3634,17.3634,17.3411,17.3411,79200.0
2009-08-17 12:20:00,23.35,23.36,23.35,23.35,58400.0,17.3411,17.3485,17.3411,17.3411,58400.0
2009-08-17 12:25:00,23.35,23.36,23.35,23.35,111800.0,17.3411,17.3485,17.3411,17.3411,111800.0
2009-08-17 12:30:00,23.35,23.36,23.35,23.35,65200.0,17.3411,17.3485,17.3411,17.3411,65200.0
2009-08-17 12:35:00,23.35,23.36,23.35,23.35,159000.0,17.3411,17.3485,17.3411,17.3411,159000.0
2009-08-17 12:40:00,23.35,23.36,23.33,23.33,158000.0,17.3411,17.3485,17.3262,17.3262,158000.0
2009-08-17 12:45:00,23.33,23.34,23.33,23.33,114000.0,17.3262,17.3337,17.3262,17.3262,114000.0
2009-08-17 12:50:00,23.33,23.34,23.33,23.33,85000.0,17.3262,17.3337,17.3262,17.3262,85000.0
2009-08-17 12:55:00,23.33,23.35,23.33,23.34,270800.0,17.3262,17.3411,17.3262,17.3337,270800.0
2009-08-17 13:00:00,23.34,23.35,23.3,23.31,400600.0,17.3337,17.3411,17.3039,17.3114,400600.0
2009-08-17 13:05:00,23.31,23.33,23.3,23.32,160100.0,17.3114,17.3262,17.3039,17.3188,160100.0
2009-08-17 13:10:00,23.33,23.33,23.31,23.31,136900.0,17.3262,17.3262,17.3114,17.3114,136900.0
2009-08-17 13:15:00,23.31,23.32,23.3,23.3,175100.0,17.3114,17.3188,17.3039,17.3039,175100.0
2009-08-17 13:20:00,23.31,23.31,23.29,23.29,566400.0,17.3114,17.3114,17.2965,17.2965,566400.0
2009-08-17 13:25:00,23.29,23.3,23.29,23.3,119600.0,17.2965,17.3039,17.2965,17.3039,119600.0
2009-08-17 13:30:00,23.29,23.3,23.25,23.3,276800.0,17.2965,17.3039,17.2668,17.3039,276800.0
2009-08-17 13:35:00,23.3,23.3,23.27,23.27,345300.0,17.3039,17.3039,17.2817,17.2817,345300.0
2009-08-17 13:40:00,23.28,23.29,23.25,23.28,508700.0,17.2891,17.2965,17.2668,17.2891,508700.0
2009-08-17 13:45:00,23.29,23.3,23.27,23.28,201600.0,17.2965,17.3039,17.2817,17.2891,201600.0
2009-08-17 13:50:00,23.29,23.29,23.27,23.28,195700.0,17.2965,17.2965,17.2817,17.2891,195700.0
2009-08-17 13:55:00,23.27,23.31,23.27,23.28,611000.0,17.2817,17.3114,17.2817,17.2891,611000.0
2009-08-17 14:00:00,23.29,23.31,23.26,23.29,526200.0,17.2965,17.3114,17.2742,17.2965,526200.0
2009-08-17 14:05:00,23.29,23.3,23.27,23.29,244300.0,17.2965,17.3039,17.2817,17.2965,244300.0
2009-08-17 14:10:00,23.29,23.31,23.28,23.31,351400.0,17.2965,17.3114,17.2891,17.3114,351400.0
2009-08-17 14:15:00,23.3,23.31,23.3,23.3,56300.0,17.3039,17.3114,17.3039,17.3039,56300.0
2009-08-17 14:20:00,23.3,23.31,23.27,23.28,249300.0,17.3039,17.3114,17.2817,17.2891,249300.0
2009-08-17 14:25:00,23.27,23.32,23.27,23.31,444100.0,17.2817,17.3188,17.2817,17.3114,444100.0
2009-08-17 14:30:00,23.31,23.32,23.3,23.3,211100.0,17.3114,17.3188,17.3039,17.3039,211100.0
2009-08-17 14:35:00,23.3,23.31,23.28,23.28,188900.0,17.3039,17.3114,17.2891,17.2891,188900.0
2009-08-17 14:40:00,23.28,23.29,23.26,23.27,147800.0,17.2891,17.2965,17.2742,17.2817,147800.0
2009-08-17 14:45:00,23.26,23.28,23.24,23.25,317600.0,17.2742,17.2891,17.2594,17.2668,317600.0
2009-08-17 14:50:00,23.24,23.26,23.24,23.26,160800.0,17.2594,17.2742,17.2594,17.2742,160800.0
2009-08-17 14:55:00,23.26,23.29,23.25,23.28,396000.0,17.2742,17.2965,17.2668,17.2891,396000.0
2009-08-17 15:00:00,23.27,23.32,23.27,23.32,398400.0,17.2817,17.3188,17.2817,17.3188,398400.0
2009-08-17 15:05:00,23.32,23.33,23.29,23.31,464000.0,17.3188,17.3262,17.2965,17.3114,464000.0
2009-08-17 15:10:00,23.32,23.32,23.26,23.26,828400.0,17.3188,17.3188,17.2742,17.2742,828400.0
2009-08-17 15:15:00,23.26,23.29,23.26,23.27,390300.0,17.2742,17.2965,17.2742,17.2817,390300.0
2009-08-17 15:20:00,23.28,23.29,23.26,23.26,296800.0,17.2891,17.2965,17.2742,17.2742,296800.0
2009-08-17 15:25:00,23.25,23.27,23.23,23.27,469600.0,17.2668,17.2817,17.252,17.2817,469600.0
2009-08-17 15:30:00,23.26,23.29,23.26,23.28,818500.0,17.2742,17.2965,17.2742,17.2891,818500.0
2009-08-17 15:35:00,23.28,23.3,23.28,23.29,699300.0,17.2891,17.3039,17.2891,17.2965,699300.0
2009-08-17 15:40:00,23.29,23.3,23.23,23.28,1006200.0,17.2965,17.3039,17.252,17.2891,1006200.0
2009-08-17 15:45:00,23.29,23.31,23.25,23.27,1153300.0,17.2965,17.3114,17.2668,17.2817,1153300.0
2009-08-17 15:50:00,23.27,23.32,23.25,23.27,1550000.0,17.2817,17.3188,17.2668,17.2817,1550000.0
2009-08-17 15:55:00,23.27,23.31,23.24,23.24,1919000.0,17.2817,17.3114,17.2594,17.2594,1919000.0
2009-08-18 09:30:00,23.29,23.34,23.27,23.34,1443500.0,17.3919,17.4292,17.3769,17.4292,1443500.0
2009-08-18 09:35:00,23.34,23.42,23.32,23.35,1102000.0,17.4292,17.489,17.4143,17.4367,1102000.0
2009-08-18 09:40:00,23.35,23.38,23.3,23.37,658200.0,17.4367,17.4591,17.3993,17.4516,658200.0
2009-08-18 09:45:00,23.36,23.37,23.3,23.34,673000.0,17.4442,17.4516,17.3993,17.4292,673000.0
2009-08-18 09:50:00,23.35,23.37,23.33,23.35,485900.0,17.4367,17.4516,17.4218,17.4367,485900.0
2009-08-18 09:55:00,23.36,23.36,23.31,23.34,523300.0,17.4442,17.4442,17.4068,17.4292,523300.0
2009-08-18 10:00:00,23.34,23.38,23.32,23.36,413900.0,17.4292,17.4591,17.4143,17.4442,413900.0
2009-08-18 10:05:00,23.37,23.39,23.35,23.37,765700.0,17.4516,17.4666,17.4367,17.4516,765700.0
2009-08-18 10:10:00,23.35,23.39,23.35,23.37,791000.0,17.4367,17.4666,17.4367,17.4516,791000.0
2009-08-18 10:15:00,23.38,23.39,23.33,23.35,441900.0,17.4591,17.4666,17.4218,17.4367,441900.0
2009-08-18 10:20:00,23.35,23.37,23.31,23.33,501700.0,17.4367,17.4516,17.4068,17.4218,501700.0
2009-08-18 10:25:00,23.33,23.33,23.31,23.31,323100.0,17.4218,17.4218,17.4068,17.4068,323100.0
2009-08-18 10:30:00,23.31,23.32,23.3,23.32,202300.0,17.4068,17.4143,17.3993,17.4143,202300.0
2009-08-18 10:35:00,23.32,23.36,23.31,23.36,332200.0,17.4143,17.4442,17.4068,17.4442,332200.0
2009-08-18 10:40:00,23.36,23.36,23.31,23.31,190000.0,17.4442,17.4442,17.4068,17.4068,190000.0
2009-08-18 10:45:00,23.31,23.34,23.31,23.34,331200.0,17.4068,17.4292,17.4068,17.4292,331200.0
2009-08-18 10:50:00,23.34,23.35,23.31,23.32,202600.0,17.4292,17.4367,17.4068,17.4143,202600.0
2009-08-18 10:55:00,23.32,23.33,23.29,23.29,564100.0,17.4143,17.4218,17.3919,17.3919,564100.0
2009-08-18 11:00:00,23.3,23.32,23.28,23.3,301300.0,17.3993,17.4143,17.3844,17.3993,301300.0
2009-08-18 11:05:00,23.3,23.37,23.3,23.36,498400.0,17.3993,17.4516,17.3993,17.4442,498400.0
2009-08-18 11:10:00,23.37,23.41,23.36,23.41,730800.0,17.4516,17.4815,17.4442,17.4815,730800.0
2009-08-18 11:15:00,23.41,23.42,23.39,23.41,251100.0,17.4815,17.489,17.4666,17.4815,251100.0
2009-08-18 11:20:00,23.42,23.42,23.4,23.42,163400.0,17.489,17.489,17.474,17.489,163400.0
2009-08-18 11:25:00,23.42,23.42,23.4,23.4,175000.0,17.489,17.489,17.474,17.474,175000.0
2009-08-18 11:30:00,23.41,23.47,23.4,23.45,627800.0,17.4815,17.5263,17.474,17.5114,627800.0
2009-08-18 11:35:00,23.44,23.5,23.44,23.47,386100.0,17.5039,17.5487,17.5039,17.5263,386100.0
2009-08-18 11:40:00,23.47,23.47,23.43,23.43,216400.0,17.5263,17.5263,17.4964,17.4964,216400.0
2009-08-18 11:45:00,23.43,23.44,23.4,23.41,224800.0,17.4964,17.5039,17.474,17.4815,224800.0
2009-08-18 11:50:00,23.4,23.42,23.39,23.4,309500.0,17.474,17.489,17.4666,17.474,309500.0
2009-08-18 11:55:00,23.4,23.41,23.37,23.37,228500.0,17.474,17.4815,17.4516,17.4516,228500.0
2009-08-18 12:00:00,23.38,23.4,23.37,23.4,290900.0,17.4591,17.474,17.4516,17.474,290900.0
2009-08-18 12:05:00,23.39,23.4,23.36,23.36,471900.0,17.4666,17.474,17.4442,17.4442,471900.0
2009-08-18 12:10:00,23.36,23.37,23.35,23.36,115100.0,17.4442,17.4516,17.4367,17.4442,115100.0
2009-08-18 12:15:00,23.36,23.37,23.35,23.36,224500.0,17.4442,17.4516,17.4367,17.4442,224500.0
2009-08-18 12:20:00,23.36,23.39,23.36,23.39,95200.0,17.4442,17.4666,17.4442,17.4666,95200.0
2009-08-18 12:25:00,23.38,23.39,23.38,23.38,105700.0,17.4591,17.4666,17.4591,17.4591,105700.0
2009-08-18 12:30:00,23.39,23.4,23.38,23.39,117900.0,17.4666,17.474,17.4591,17.4666,117900.0
2009-08-18 12:35:00,23.4,23.42,23.39,23.41,287200.0,17.474,17.489,17.4666,17.4815,287200.0
2009-08-18 12:40:00,23.41,23.43,23.4,23.42,182000.0,17.4815,17.4964,17.474,17.489,182000.0
2009-08-18 12:45:00,23.43,23.5,23.42,23.49,791500.0,17.4964,17.5487,17.489,17.5412,791500.0
2009-08-18 12:50:00,23.49,23.52,23.49,23.49,647200.0,17.5412,17.5636,17.5412,17.5412,647200.0
2009-08-18 12:55:00,23.49,23.5,23.48,23.49,182000.0,17.5412,17.5487,17.5338,17.5412,182000.0
2009-08-18 13:00:00,23.48,23.52,23.47,23.52,619900.0,17.5338,17.5636,17.5263,17.5636,619900.0
2009-08-18 13:05:00,23.52,23.54,23.5,23.52,578200.0,17.5636,17.5786,17.5487,17.5636,578200.0
2009-08-18 13:10:00,23.52,23.52,23.48,23.48,502700.0,17.5636,17.5636,17.5338,17.5338,502700.0
2009-08-18 13:15:00,23.48,23.53,23.48,23.52,372400.0,17.5338,17.5711,17.5338,17.5636,372400.0
2009-08-18 13:20:00,23.53,23.54,23.52,23.54,244700.0,17.5711,17.5786,17.5636,17.5786,244700.0
2009-08-18 13:25:00,23.54,23.57,23.53,23.57,310600.0,17.5786,17.601,17.5711,17.601,310600.0
2009-08-18 13:30:00,23.57,23.58,23.55,23.57,387000.0,17.601,17.6084,17.586,17.601,387000.0
2009-08-18 13:35:00,23.57,23.6,23.53,23.55,852900.0,17.601,17.6234,17.5711,17.586,852900.0
2009-08-18 13:40:00,23.55,23.57,23.54,23.57,299800.0,17.586,17.601,17.5786,17.601,299800.0
2009-08-18 13:45:00,23.56,23.57,23.56,23.57,96900.0,17.5935,17.601,17.5935,17.601,96900.0
2009-08-18 13:50:00,23.57,23.59,23.56,23.57,293700.0,17.601,17.6159,17.5935,17.601,293700.0
2009-08-18 13:55:00,23.56,23.57,23.56,23.56,108700.0,17.5935,17.601,17.5935,17.5935,108700.0
2009-08-18 14:00:00,23.57,23.6,23.56,23.59,272100.0,17.601,17.6234,17.5935,17.6159,272100.0
2009-08-18 14:05:00,23.59,23.6,23.56,23.58,406100.0,17.6159,17.6234,17.5935,17.6084,406100.0
2009-08-18 14:10:00,23.58,23.61,23.57,23.61,419400.0,17.6084,17.6308,17.601,17.6308,419400.0
2009-08-18 14:15:00,23.6,23.62,23.6,23.62,238100.0,17.6234,17.6383,17.6234,17.6383,238100.0
2009-08-18 14:20:00,23.61,23.62,23.58,23.61,349000.0,17.6308,17.6383,17.6084,17.6308,349000.0
2009-08-18 14:25:00,23.61,23.64,23.61,23.63,409000.0,17.6308,17.6532,17.6308,17.6458,409000.0
2009-08-18 14:30:00,23.63,23.65,23.61,23.61,512100.0,17.6458,17.6607,17.6308,17.6308,512100.0
2009-08-18 14:35:00,23.62,23.63,23.58,23.61,310800.0,17.6383,17.6458,17.6084,17.6308,310800.0
2009-08-18 14:40:00,23.6,23.61,23.58,23.58,328300.0,17.6234,17.6308,17.6084,17.6084,328300.0
2009-08-18 14:45:00,23.58,23.61,23.58,23.59,221800.0,17.6084,17.6308,17.6084,17.6159,221800.0
2009-08-18 14:50:00,23.59,23.61,23.58,23.6,269200.0,17.6159,17.6308,17.6084,17.6234,269200.0
2009-08-18 14:55:00,23.6,23.6,23.58,23.6,229900.0,17.6234,17.6234,17.6084,17.6234,229900.0
2009-08-18 15:00:00,23.59,23.62,23.58,23.58,443700.0,17.6159,17.6383,17.6084,17.6084,443700.0
2009-08-18 15:05:00,23.6,23.61,23.58,23.59,522600.0,17.6234,17.6308,17.6084,17.6159,522600.0
2009-08-18 15:10:00,23.6,23.63,23.59,23.62,391900.0,17.6234,17.6458,17.6159,17.6383,391900.0
2009-08-18 15:15:00,23.62,23.65,23.62,23.63,615000.0,17.6383,17.6607,17.6383,17.6458,615000.0
2009-08-18 15:20:00,23.63,23.64,23.63,23.63,106100.0,17.6458,17.6532,17.6458,17.6458,106100.0
2009-08-18 15:25:00,23.63,23.64,23.58,23.59,327100.0,17.6458,17.6532,17.6084,17.6159,327100.0
2009-08-18 15:30:00,23.6,23.6,23.58,23.58,227500.0,17.6234,17.6234,17.6084,17.6084,227500.0
2009-08-18 15:35:00,23.58,23.61,23.57,23.57,746900.0,17.6084,17.6308,17.601,17.601,746900.0
2009-08-18 15:40:00,23.58,23.62,23.57,23.6,1130500.0,17.6084,17.6383,17.601,17.6234,1130500.0
2009-08-18 15:45:00,23.59,23.61,23.57,23.6,716100.0,17.6159,17.6308,17.601,17.6234,716100.0
2009-08-18 15:50:00,23.61,23.63,23.54,23.55,1348900.0,17.6308,17.6458,17.5786,17.586,1348900.0
2009-08-18 15:55:00,23.54,23.58,23.53,23.58,2157400.0,17.5786,17.6084,17.5711,17.6084,2157400.0
2009-08-19 09:30:00,23.27,23.35,23.25,23.33,1299400.0,17.3769,17.4367,17.362,17.4218,1299400.0
2009-08-19 09:35:00,23.33,23.34,23.25,23.27,1134700.0,17.4218,17.4292,17.362,17.3769,1134700.0
2009-08-19 09:40:00,23.27,23.29,23.26,23.27,700000.0,17.3769,17.3919,17.3695,17.3769,700000.0
2009-08-19 09:45:00,23.27,23.36,23.27,23.29,1663700.0,17.3769,17.4442,17.3769,17.3919,1663700.0
2009-08-19 09:50:00,23.29,23.39,23.28,23.34,935000.0,17.3919,17.4666,17.3844,17.4292,935000.0
2009-08-19 09:55:00,23.34,23.38,23.32,23.35,526000.0,17.4292,17.4591,17.4143,17.4367,526000.0
2009-08-19 10:00:00,23.36,23.49,23.35,23.49,610800.0,17.4442,17.5412,17.4367,17.5412,610800.0
2009-08-19 10:05:00,23.49,23.49,23.42,23.42,543600.0,17.5412,17.5412,17.489,17.489,543600.0
2009-08-19 10:10:00,23.43,23.44,23.38,23.39,737000.0,17.4964,17.5039,17.4591,17.4666,737000.0
2009-08-19 10:15:00,23.39,23.41,23.38,23.41,410800.0,17.4666,17.4815,17.4591,17.4815,410800.0
2009-08-19 10:20:00,23.4,23.41,23.33,23.33,762600.0,17.474,17.4815,17.4218,17.4218,762600.0
2009-08-19 10:25:00,23.33,23.34,23.31,23.33,554300.0,17.4218,17.4292,17.4068,17.4218,554300.0
2009-08-19 10:30:00,23.34,23.35,23.31,23.31,900400.0,17.4292,17.4367,17.4068,17.4068,900400.0
2009-08-19 10:35:00,23.31,23.36,23.3,23.33,607000.0,17.4068,17.4442,17.3993,17.4218,607000.0
2009-08-19 10:40:00,23.34,23.35,23.31,23.34,562800.0,17.4292,17.4367,17.4068,17.4292,562800.0
2009-08-19 10:45:00,23.34,23.34,23.32,23.32,328200.0,17.4292,17.4292,17.4143,17.4143,328200.0
2009-08-19 10:50:00,23.32,23.33,23.28,23.31,759600.0,17.4143,17.4218,17.3844,17.4068,759600.0
2009-08-19 10:55:00,23.31,23.32,23.29,23.31,213100.0,17.4068,17.4143,17.3919,17.4068,213100.0
2009-08-19 11:00:00,23.31,23.33,23.29,23.33,426300.0,17.4068,17.4218,17.3919,17.4218,426300.0
2009-08-19 11:05:00,23.33,23.36,23.32,23.32,584400.0,17.4218,17.4442,17.4143,17.4143,584400.0
2009-08-19 11:10:00,23.32,23.32,23.31,23.31,156100.0,17.4143,17.4143,17.4068,17.4068,156100.0
2009-08-19 11:15:00,23.31,23.35,23.31,23.34,238800.0,17.4068,17.4367,17.4068,17.4292,238800.0
2009-08-19 11:20:00,23.34,23.34,23.29,23.3,357100.0,17.4292,17.4292,17.3919,17.3993,357100.0
2009-08-19 11:25:00,23.29,23.33,23.29,23.31,299700.0,17.3919,17.4218,17.3919,17.4068,299700.0
2009-08-19 11:30:00,23.32,23.36,23.32,23.34,478400.0,17.4143,17.4442,17.4143,17.4292,478400.0
2009-08-19 11:35:00,23.35,23.36,23.32,23.35,244700.0,17.4367,17.4442,17.4143,17.4367,244700.0
2009-08-19 11:40:00,23.35,23.38,23.34,23.35,210500.0,17.4367,17.4591,17.4292,17.4367,210500.0
2009-08-19 11:45:00,23.34,23.4,23.34,23.4,268800.0,17.4292,17.474,17.4292,17.474,268800.0
2009-08-19 11:50:00,23.39,23.5,23.39,23.5,783400.0,17.4666,17.5487,17.4666,17.5487,783400.0
2009-08-19 11:55:00,23.5,23.56,23.5,23.56,833900.0,17.5487,17.5935,17.5487,17.5935,833900.0
2009-08-19 12:00:00,23.56,23.59,23.53,23.58,645900.0,17.5935,17.6159,17.5711,17.6084,645900.0
2009-08-19 12:05:00,23.58,23.65,23.56,23.63,597400.0,17.6084,17.6607,17.5935,17.6458,597400.0
2009-08-19 12:10:00,23.64,23.69,23.62,23.63,1053700.0,17.6532,17.6906,17.6383,17.6458,1053700.0
2009-08-19 12:15:00,23.64,23.68,23.61,23.63,558500.0,17.6532,17.6831,17.6308,17.6458,558500.0
2009-08-19 12:20:00,23.63,23.64,23.61,23.63,605400.0,17.6458,17.6532,17.6308,17.6458,605400.0
2009-08-19 12:25:00,23.64,23.66,23.62,23.65,369200.0,17.6532,17.6682,17.6383,17.6607,369200.0
2009-08-19 12:30:00,23.65,23.68,23.65,23.68,494000.0,17.6607,17.6831,17.6607,17.6831,494000.0
2009-08-19 12:35:00,23.68,23.69,23.67,23.69,304500.0,17.6831,17.6906,17.6756,17.6906,304500.0
2009-08-19 12:40:00,23.68,23.69,23.66,23.68,195900.0,17.6831,17.6906,17.6682,17.6831,195900.0
2009-08-19 12:45:00,23.68,23.68,23.66,23.67,161800.0,17.6831,17.6831,17.6682,17.6756,161800.0
2009-08-19 12:50:00,23.68,23.7,23.66,23.69,583700.0,17.6831,17.6981,17.6682,17.6906,583700.0
2009-08-19 12:55:00,23.68,23.69,23.65,23.65,233200.0,17.6831,17.6906,17.6607,17.6607,233200.0
2009-08-19 13:00:00,23.66,23.69,23.65,23.66,473400.0,17.6682,17.6906,17.6607,17.6682,473400.0
2009-08-19 13:05:00,23.65,23.7,23.65,23.69,361700.0,17.6607,17.6981,17.6607,17.6906,361700.0
2009-08-19 13:10:00,23.7,23.72,23.67,23.68,480800.0,17.6981,17.713,17.6756,17.6831,480800.0
2009-08-19 13:15:00,23.68,23.69,23.66,23.68,320100.0,17.6831,17.6906,17.6682,17.6831,320100.0
2009-08-19 13:20:00,23.68,23.71,23.67,23.68,302300.0,17.6831,17.7055,17.6756,17.6831,302300.0
2009-08-19 13:25:00,23.68,23.69,23.67,23.69,135100.0,17.6831,17.6906,17.6756,17.6906,135100.0
2009-08-19 13:30:00,23.69,23.69,23.63,23.65,248800.0,17.6906,17.6906,17.6458,17.6607,248800.0
2009-08-19 13:35:00,23.65,23.68,23.64,23.67,397200.0,17.6607,17.6831,17.6532,17.6756,397200.0
2009-08-19 13:40:00,23.66,23.68,23.65,23.66,156000.0,17.6682,17.6831,17.6607,17.6682,156000.0
2009-08-19 13:45:00,23.66,23.69,23.64,23.67,513900.0,17.6682,17.6906,17.6532,17.6756,513900.0
2009-08-19 13:50:00,23.67,23.69,23.65,23.68,252200.0,17.6756,17.6906,17.6607,17.6831,252200.0
2009-08-19 13:55:00,23.67,23.69,23.67,23.68,110200.0,17.6756,17.6906,17.6756,17.6831,110200.0
2009-08-19 14:00:00,23.69,23.71,23.66,23.68,370400.0,17.6906,17.7055,17.6682,17.6831,370400.0
2009-08-19 14:05:00,23.68,23.69,23.66,23.67,170100.0,17.6831,17.6906,17.6682,17.6756,170100.0
2009-08-19 14:10:00,23.67,23.69,23.65,23.65,252100.0,17.6756,17.6906,17.6607,17.6607,252100.0
2009-08-19 14:15:00,23.65,23.68,23.63,23.65,257900.0,17.6607,17.6831,17.6458,17.6607,257900.0
2009-08-19 14:20:00,23.64,23.69,23.64,23.67,512600.0,17.6532,17.6906,17.6532,17.6756,512600.0
2009-08-19 14:25:00,23.67,23.71,23.67,23.7,414600.0,17.6756,17.7055,17.6756,17.6981,414600.0
2009-08-19 14:30:00,23.7,23.7,23.65,23.65,240300.0,17.6981,17.6981,17.6607,17.6607,240300.0
2009-08-19 14:35:00,23.65,23.66,23.62,23.62,399400.0,17.6607,17.6682,17.6383,17.6383,399400.0
2009-08-19 14:40:00,23.62,23.64,23.61,23.63,188200.0,17.6383,17.6532,17.6308,17.6458,188200.0
2009-08-19 14:45:00,23.62,23.63,23.59,23.6,638200.0,17.6383,17.6458,17.6159,17.6234,638200.0
2009-08-19 14:50:00,23.6,23.65,23.59,23.65,258300.0,17.6234,17.6607,17.6159,17.6607,258300.0
2009-08-19 14:55:00,23.64,23.67,23.63,23.66,342800.0,17.6532,17.6756,17.6458,17.6682,342800.0
2009-08-19 15:00:00,23.65,23.66,23.61,23.61,301900.0,17.6607,17.6682,17.6308,17.6308,301900.0
2009-08-19 15:05:00,23.61,23.62,23.59,23.59,253300.0,17.6308,17.6383,17.6159,17.6159,253300.0
2009-08-19 15:10:00,23.59,23.61,23.54,23.61,640700.0,17.6159,17.6308,17.5786,17.6308,640700.0
2009-08-19 15:15:00,23.6,23.61,23.57,23.6,290800.0,17.6234,17.6308,17.601,17.6234,290800.0
2009-08-19 15:20:00,23.6,23.62,23.58,23.59,259600.0,17.6234,17.6383,17.6084,17.6159,259600.0
2009-08-19 15:25:00,23.58,23.61,23.57,23.6,299400.0,17.6084,17.6308,17.601,17.6234,299400.0
2009-08-19 15:30:00,23.6,23.61,23.55,23.56,358000.0,17.6234,17.6308,17.586,17.5935,358000.0
2009-08-19 15:35:00,23.56,23.63,23.56,23.61,572200.0,17.5935,17.6458,17.5935,17.6308,572200.0
2009-08-19 15:40:00,23.61,23.65,23.6,23.63,453500.0,17.6308,17.6607,17.6234,17.6458,453500.0
2009-08-19 15:45:00,23.63,23.64,23.57,23.58,534400.0,17.6458,17.6532,17.601,17.6084,534400.0
2009-08-19 15:50:00,23.58,23.64,23.58,23.63,851600.0,17.6084,17.6532,17.6084,17.6458,851600.0
2009-08-19 15:55:00,23.63,23.67,23.47,23.65,2386300.0,17.6458,17.6756,17.5263,17.6607,2386300.0
2009-08-20 09:30:00,23.6,23.85,23.54,23.81,1607600.0,17.6234,17.8101,17.5786,17.7802,1607600.0
2009-08-20 09:35:00,23.81,23.83,23.75,23.81,641800.0,17.7802,17.7951,17.7354,17.7802,641800.0
2009-08-20 09:40:00,23.82,23.87,23.81,23.82,857200.0,17.7877,17.825,17.7802,17.7877,857200.0
2009-08-20 09:45:00,23.81,23.85,23.8,23.8,417700.0,17.7802,17.8101,17.7727,17.7727,417700.0
2009-08-20 09:50:00,23.8,23.82,23.77,23.82,427200.0,17.7727,17.7877,17.7503,17.7877,427200.0
2009-08-20 09:55:00,23.82,23.86,23.81,23.86,690400.0,17.7877,17.8175,17.7802,17.8175,690400.0
2009-08-20 10:00:00,23.86,23.87,23.79,23.79,637300.0,17.8175,17.825,17.7653,17.7653,637300.0
2009-08-20 10:05:00,23.79,23.79,23.7,23.73,911900.0,17.7653,17.7653,17.6981,17.7205,911900.0
2009-08-20 10:10:00,23.73,23.73,23.7,23.7,969100.0,17.7205,17.7205,17.6981,17.6981,969100.0
2009-08-20 10:15:00,23.7,23.73,23.67,23.71,627500.0,17.6981,17.7205,17.6756,17.7055,627500.0
2009-08-20 10:20:00,23.71,23.77,23.7,23.73,566200.0,17.7055,17.7503,17.6981,17.7205,566200.0
2009-08-20 10:25:00,23.73,23.74,23.71,23.74,259300.0,17.7205,17.7279,17.7055,17.7279,259300.0
2009-08-20 10:30:00,23.74,23.75,23.69,23.72,480600.0,17.7279,17.7354,17.6906,17.713,480600.0
2009-08-20 10:35:00,23.72,23.73,23.7,23.73,360400.0,17.713,17.7205,17.6981,17.7205,360400.0
2009-08-20 10:40:00,23.72,23.77,23.7,23.74,698500.0,17.713,17.7503,17.6981,17.7279,698500.0
2009-08-20 10:45:00,23.74,23.75,23.72,23.75,348500.0,17.7279,17.7354,17.713,17.7354,348500.0
2009-08-20 10:50:00,23.75,23.75,23.72,23.72,346600.0,17.7354,17.7354,17.713,17.713,346600.0
2009-08-20 10:55:00,23.73,23.74,23.69,23.69,359600.0,17.7205,17.7279,17.6906,17.6906,359600.0
2009-08-20 11:00:00,23.69,23.72,23.68,23.7,443700.0,17.6906,17.713,17.6831,17.6981,443700.0
2009-08-20 11:05:00,23.7,23.71,23.69,23.7,163000.0,17.6981,17.7055,17.6906,17.6981,163000.0
2009-08-20 11:10:00,23.69,23.72,23.69,23.71,423700.0,17.6906,17.713,17.6906,17.7055,423700.0
2009-08-20 11:15:00,23.7,23.72,23.69,23.69,350100.0,17.6981,17.713,17.6906,17.6906,350100.0
2009-08-20 11:20:00,23.69,23.7,23.68,23.7,487900.0,17.6906,17.6981,17.6831,17.6981,487900.0
2009-08-20 11:25:00,23.69,23.71,23.69,23.69,334800.0,17.6906,17.7055,17.6906,17.6906,334800.0
2009-08-20 11:30:00,23.7,23.71,23.68,23.68,185400.0,17.6981,17.7055,17.6831,17.6831,185400.0
2009-08-20 11:35:00,23.68,23.68,23.64,23.64,408700.0,17.6831,17.6831,17.6532,17.6532,408700.0
2009-08-20 11:40:00,23.65,23.65,23.58,23.58,521900.0,17.6607,17.6607,17.6084,17.6084,521900.0
2009-08-20 11:45:00,23.58,23.6,23.58,23.59,418800.0,17.6084,17.6234,17.6084,17.6159,418800.0
2009-08-20 11:50:00,23.59,23.6,23.54,23.57,608300.0,17.6159,17.6234,17.5786,17.601,608300.0
2009-08-20 11:55:00,23.57,23.58,23.55,23.56,363200.0,17.601,17.6084,17.586,17.5935,363200.0
2009-08-20 12:00:00,23.55,23.61,23.55,23.6,377100.0,17.586,17.6308,17.586,17.6234,377100.0
2009-08-20 12:05:00,23.6,23.65,23.6,23.64,217800.0,17.6234,17.6607,17.6234,17.6532,217800.0
2009-08-20 12:10:00,23.65,23.65,23.62,23.64,221800.0,17.6607,17.6607,17.6383,17.6532,221800.0
2009-08-20 12:15:00,23.65,23.66,23.63,23.66,343200.0,17.6607,17.6682,17.6458,17.6682,343200.0
2009-08-20 12:20:00,23.66,23.67,23.65,23.66,397200.0,17.6682,17.6756,17.6607,17.6682,397200.0
2009-08-20 12:25:00,23.65,23.69,23.64,23.68,280700.0,17.6607,17.6906,17.6532,17.6831,280700.0
2009-08-20 12:30:00,23.69,23.7,23.67,23.68,221600.0,17.6906,17.6981,17.6756,17.6831,221600.0
2009-08-20 12:35:00,23.67,23.7,23.67,23.7,185900.0,17.6756,17.6981,17.6756,17.6981,185900.0
2009-08-20 12:40:00,23.7,23.7,23.67,23.69,323800.0,17.6981,17.6981,17.6756,17.6906,323800.0
2009-08-20 12:45:00,23.69,23.72,23.69,23.7,282300.0,17.6906,17.713,17.6906,17.6981,282300.0
2009-08-20 12:50:00,23.71,23.73,23.7,23.72,347900.0,17.7055,17.7205,17.6981,17.713,347900.0
2009-08-20 12:55:00,23.73,23.73,23.7,23.71,130300.0,17.7205,17.7205,17.6981,17.7055,130300.0
2009-08-20 13:00:00,23.71,23.72,23.7,23.71,168500.0,17.7055,17.713,17.6981,17.7055,168500.0
2009-08-20 13:05:00,23.72,23.72,23.69,23.69,162800.0,17.713,17.713,17.6906,17.6906,162800.0
2009-08-20 13:10:00,23.69,23.7,23.68,23.69,157300.0,17.6906,17.6981,17.6831,17.6906,157300.0
2009-08-20 13:15:00,23.68,23.69,23.68,23.69,56300.0,17.6831,17.6906,17.6831,17.6906,56300.0
2009-08-20 13:20:00,23.68,23.7,23.68,23.69,305600.0,17.6831,17.6981,17.6831,17.6906,305600.0
2009-08-20 13:25:00,23.7,23.74,23.68,23.73,349100.0,17.6981,17.7279,17.6831,17.7205,349100.0
2009-08-20 13:30:00,23.74,23.74,23.71,23.73,354100.0,17.7279,17.7279,17.7055,17.7205,354100.0
2009-08-20 13:35:00,23.73,23.73,23.71,23.72,174500.0,17.7205,17.7205,17.7055,17.713,174500.0
2009-08-20 13:40:00,23.72,23.72,23.68,23.72,381800.0,17.713,17.713,17.6831,17.713,381800.0
2009-08-20 13:45:00,23.71,23.72,23.69,23.69,189200.0,17.7055,17.713,17.6906,17.6906,189200.0
2009-08-20 13:50:00,23.7,23.71,23.67,23.69,210200.0,17.6981,17.7055,17.6756,17.6906,210200.0
2009-08-20 13:55:00,23.69,23.71,23.68,23.7,208300.0,17.6906,17.7055,17.6831,17.6981,208300.0
2009-08-20 14:00:00,23.71,23.73,23.7,23.73,225200.0,17.7055,17.7205,17.6981,17.7205,225200.0
2009-08-20 14:05:00,23.72,23.73,23.72,23.73,139400.0,17.713,17.7205,17.713,17.7205,139400.0
2009-08-20 14:10:00,23.72,23.73,23.72,23.73,88700.0,17.713,17.7205,17.713,17.7205,88700.0
2009-08-20 14:15:00,23.73,23.73,23.72,23.72,93600.0,17.7205,17.7205,17.713,17.713,93600.0
2009-08-20 14:20:00,23.72,23.73,23.68,23.7,387800.0,17.713,17.7205,17.6831,17.6981,387800.0
2009-08-20 14:25:00,23.7,23.71,23.69,23.7,186200.0,17.6981,17.7055,17.6906,17.6981,186200.0
2009-08-20 14:30:00,23.69,23.71,23.68,23.69,305200.0,17.6906,17.7055,17.6831,17.6906,305200.0
2009-08-20 14:35:00,23.68,23.69,23.65,23.68,468300.0,17.6831,17.6906,17.6607,17.6831,468300.0
2009-08-20 14:40:00,23.68,23.69,23.63,23.64,314700.0,17.6831,17.6906,17.6458,17.6532,314700.0
2009-08-20 14:45:00,23.64,23.65,23.64,23.64,150700.0,17.6532,17.6607,17.6532,17.6532,150700.0
2009-08-20 14:50:00,23.64,23.65,23.64,23.64,228000.0,17.6532,17.6607,17.6532,17.6532,228000.0
2009-08-20 14:55:00,23.65,23.67,23.63,23.64,360800.0,17.6607,17.6756,17.6458,17.6532,360800.0
2009-08-20 15:00:00,23.65,23.69,23.64,23.69,718700.0,17.6607,17.6906,17.6532,17.6906,718700.0
2009-08-20 15:05:00,23.69,23.74,23.68,23.73,642000.0,17.6906,17.7279,17.6831,17.7205,642000.0
2009-08-20 15:10:00,23.73,23.73,23.68,23.68,450100.0,17.7205,17.7205,17.6831,17.6831,450100.0
2009-08-20 15:15:00,23.69,23.7,23.68,23.69,226200.0,17.6906,17.6981,17.6831,17.6906,226200.0
2009-08-20 15:20:00,23.69,23.71,23.67,23.68,637700.0,17.6906,17.7055,17.6756,17.6831,637700.0
2009-08-20 15:25:00,23.69,23.71,23.67,23.67,452200.0,17.6906,17.7055,17.6756,17.6756,452200.0
2009-08-20 15:30:00,23.68,23.72,23.67,23.7,1115300.0,17.6831,17.713,17.6756,17.6981,1115300.0
2009-08-20 15:35:00,23.7,23.71,23.69,23.69,456700.0,17.6981,17.7055,17.6906,17.6906,456700.0
2009-08-20 15:40:00,23.69,23.71,23.68,23.68,495500.0,17.6906,17.7055,17.6831,17.6831,495500.0
2009-08-20 15:45:00,23.68,23.7,23.66,23.66,1224200.0,17.6831,17.6981,17.6682,17.6682,1224200.0
2009-08-20 15:50:00,23.66,23.69,23.66,23.68,981300.0,17.6682,17.6906,17.6682,17.6831,981300.0
2009-08-20 15:55:00,23.68,23.7,23.65,23.68,1951300.0,17.6831,17.6981,17.6607,17.6831,1951300.0
2009-08-21 09:30:00,23.93,23.93,23.8,23.86,9182600.0,17.8698,17.8698,17.7727,17.8175,9182600.0
2009-08-21 09:35:00,23.85,23.88,23.81,23.81,915400.0,17.8101,17.8325,17.7802,17.7802,915400.0
2009-08-21 09:40:00,23.81,23.83,23.77,23.78,765700.0,17.7802,17.7951,17.7503,17.7578,765700.0
2009-08-21 09:45:00,23.78,23.83,23.77,23.78,589800.0,17.7578,17.7951,17.7503,17.7578,589800.0
2009-08-21 09:50:00,23.78,23.81,23.77,23.81,522100.0,17.7578,17.7802,17.7503,17.7802,522100.0
2009-08-21 09:55:00,23.81,23.85,23.78,23.84,589000.0,17.7802,17.8101,17.7578,17.8026,589000.0
2009-08-21 10:00:00,23.85,23.98,23.85,23.98,2311600.0,17.8101,17.9071,17.8101,17.9071,2311600.0
2009-08-21 10:05:00,23.98,24.0,23.95,23.95,1000900.0,17.9071,17.9221,17.8847,17.8847,1000900.0
2009-08-21 10:10:00,23.95,24.04,23.95,24.03,1329400.0,17.8847,17.9519,17.8847,17.9445,1329400.0
2009-08-21 10:15:00,24.03,24.1,24.02,24.04,1171500.0,17.9445,17.9968,17.937,17.9519,1171500.0
2009-08-21 10:20:00,24.04,24.06,24.01,24.03,630600.0,17.9519,17.9669,17.9295,17.9445,630600.0
2009-08-21 10:25:00,24.04,24.05,24.0,24.0,524900.0,17.9519,17.9594,17.9221,17.9221,524900.0
2009-08-21 10:30:00,24.0,24.04,23.98,24.04,987800.0,17.9221,17.9519,17.9071,17.9519,987800.0
2009-08-21 10:35:00,24.03,24.05,24.03,24.05,443600.0,17.9445,17.9594,17.9445,17.9594,443600.0
2009-08-21 10:40:00,24.04,24.05,24.02,24.05,384700.0,17.9519,17.9594,17.937,17.9594,384700.0
2009-08-21 10:45:00,24.05,24.05,24.0,24.0,348100.0,17.9594,17.9594,17.9221,17.9221,348100.0
2009-08-21 10:50:00,24.0,24.01,24.0,24.0,240800.0,17.9221,17.9295,17.9221,17.9221,240800.0
2009-08-21 10:55:00,24.0,24.03,24.0,24.01,499200.0,17.9221,17.9445,17.9221,17.9295,499200.0
2009-08-21 11:00:00,24.01,24.04,24.01,24.02,350800.0,17.9295,17.9519,17.9295,17.937,350800.0
2009-08-21 11:05:00,24.02,24.04,24.02,24.03,311500.0,17.937,17.9519,17.937,17.9445,311500.0
2009-08-21 11:10:00,24.04,24.04,24.0,24.0,316300.0,17.9519,17.9519,17.9221,17.9221,316300.0
2009-08-21 11:15:00,24.01,24.01,24.0,24.0,247500.0,17.9295,17.9295,17.9221,17.9221,247500.0
2009-08-21 11:20:00,24.0,24.04,24.0,24.04,388500.0,17.9221,17.9519,17.9221,17.9519,388500.0
2009-08-21 11:25:00,24.03,24.04,24.02,24.02,362500.0,17.9445,17.9519,17.937,17.937,362500.0
2009-08-21 11:30:00,24.03,24.04,24.02,24.04,297400.0,17.9445,17.9519,17.937,17.9519,297400.0
2009-08-21 11:35:00,24.04,24.05,24.02,24.02,189800.0,17.9519,17.9594,17.937,17.937,189800.0
2009-08-21 11:40:00,24.02,24.05,24.02,24.05,355200.0,17.937,17.9594,17.937,17.9594,355200.0
2009-08-21 11:45:00,24.04,24.05,24.02,24.04,365200.0,17.9519,17.9594,17.937,17.9519,365200.0
2009-08-21 11:50:00,24.05,24.05,24.0,24.01,277500.0,17.9594,17.9594,17.9221,17.9295,277500.0
2009-08-21 11:55:00,24.0,24.02,24.0,24.01,241000.0,17.9221,17.937,17.9221,17.9295,241000.0
2009-08-21 12:00:00,24.01,24.03,23.98,23.99,784800.0,17.9295,17.9445,17.9071,17.9146,784800.0
2009-08-21 12:05:00,23.99,24.02,23.99,24.01,368100.0,17.9146,17.937,17.9146,17.9295,368100.0
2009-08-21 12:10:00,24.01,24.01,23.99,24.01,240000.0,17.9295,17.9295,17.9146,17.9295,240000.0
2009-08-21 12:15:00,24.0,24.01,23.99,23.99,98200.0,17.9221,17.9295,17.9146,17.9146,98200.0
2009-08-21 12:20:00,23.99,24.0,23.98,23.99,157900.0,17.9146,17.9221,17.9071,17.9146,157900.0
2009-08-21 12:25:00,23.98,24.0,23.98,24.0,254700.0,17.9071,17.9221,17.9071,17.9221,254700.0
2009-08-21 12:30:00,23.99,24.0,23.99,24.0,47000.0,17.9146,17.9221,17.9146,17.9221,47000.0
2009-08-21 12:35:00,23.99,24.0,23.96,23.96,296500.0,17.9146,17.9221,17.8922,17.8922,296500.0
2009-08-21 12:40:00,23.96,23.97,23.96,23.97,178600.0,17.8922,17.8997,17.8922,17.8997,178600.0
2009-08-21 12:45:00,23.96,24.04,23.96,24.04,735100.0,17.8922,17.9519,17.8922,17.9519,735100.0
2009-08-21 12:50:00,24.03,24.06,24.03,24.05,616300.0,17.9445,17.9669,17.9445,17.9594,616300.0
2009-08-21 12:55:00,24.05,24.06,24.03,24.03,436900.0,17.9594,17.9669,17.9445,17.9445,436900.0
2009-08-21 13:00:00,24.03,24.04,24.02,24.03,244300.0,17.9445,17.9519,17.937,17.9445,244300.0
2009-08-21 13:05:00,24.03,24.05,24.03,24.05,278400.0,17.9445,17.9594,17.9445,17.9594,278400.0
2009-08-21 13:10:00,24.04,24.06,24.04,24.06,143500.0,17.9519,17.9669,17.9519,17.9669,143500.0
2009-08-21 13:15:00,24.05,24.07,24.04,24.07,421100.0,17.9594,17.9743,17.9519,17.9743,421100.0
2009-08-21 13:20:00,24.06,24.09,24.06,24.08,265300.0,17.9669,17.9893,17.9669,17.9818,265300.0
2009-08-21 13:25:00,24.08,24.09,24.07,24.07,322100.0,17.9818,17.9893,17.9743,17.9743,322100.0
2009-08-21 13:30:00,24.07,24.08,24.07,24.07,171600.0,17.9743,17.9818,17.9743,17.9743,171600.0
2009-08-21 13:35:00,24.07,24.08,24.07,24.07,130500.0,17.9743,17.9818,17.9743,17.9743,130500.0
2009-08-21 13:40:00,24.07,24.09,24.07,24.08,676800.0,17.9743,17.9893,17.9743,17.9818,676800.0
2009-08-21 13:45:00,24.08,24.1,24.07,24.09,662500.0,17.9818,17.9968,17.9743,17.9893,662500.0
2009-08-21 13:50:00,24.09,24.12,24.09,24.12,484400.0,17.9893,18.0117,17.9893,18.0117,484400.0
2009-08-21 13:55:00,24.11,24.13,24.11,24.13,325200.0,18.0042,18.0192,18.0042,18.0192,325200.0
2009-08-21 14:00:00,24.13,24.14,24.11,24.12,500500.0,18.0192,18.0266,18.0042,18.0117,500500.0
2009-08-21 14:05:00,24.11,24.14,24.11,24.13,339500.0,18.0042,18.0266,18.0042,18.0192,339500.0
2009-08-21 14:10:00,24.13,24.18,24.13,24.18,1012600.0,18.0192,18.0565,18.0192,18.0565,1012600.0
2009-08-21 14:15:00,24.18,24.19,24.15,24.15,652300.0,18.0565,18.064,18.0341,18.0341,652300.0
2009-08-21 14:20:00,24.15,24.18,24.15,24.17,1129200.0,18.0341,18.0565,18.0341,18.049,1129200.0
2009-08-21 14:25:00,24.17,24.19,24.17,24.17,530900.0,18.049,18.064,18.049,18.049,530900.0
2009-08-21 14:30:00,24.17,24.21,24.17,24.2,557300.0,18.049,18.0789,18.049,18.0714,557300.0
2009-08-21 14:35:00,24.21,24.24,24.2,24.24,751800.0,18.0789,18.1013,18.0714,18.1013,751800.0
2009-08-21 14:40:00,24.23,24.25,24.23,24.25,582400.0,18.0938,18.1088,18.0938,18.1088,582400.0
2009-08-21 14:45:00,24.25,24.28,24.24,24.27,1853400.0,18.1088,18.1312,18.1013,18.1237,1853400.0
2009-08-21 14:50:00,24.26,24.27,24.25,24.26,432500.0,18.1162,18.1237,18.1088,18.1162,432500.0
2009-08-21 14:55:00,24.25,24.29,24.25,24.28,656700.0,18.1088,18.1386,18.1088,18.1312,656700.0
2009-08-21 15:00:00,24.29,24.33,24.26,24.31,1059400.0,18.1386,18.1685,18.1162,18.1536,1059400.0
2009-08-21 15:05:00,24.31,24.32,24.28,24.29,1045600.0,18.1536,18.161,18.1312,18.1386,1045600.0
2009-08-21 15:10:00,24.29,24.32,24.29,24.32,1903300.0,18.1386,18.161,18.1386,18.161,1903300.0
2009-08-21 15:15:00,24.32,24.42,24.32,24.41,3183900.0,18.161,18.2357,18.161,18.2282,3183900.0
2009-08-21 15:20:00,24.41,24.42,24.38,24.4,956700.0,18.2282,18.2357,18.2058,18.2208,956700.0
2009-08-21 15:25:00,24.4,24.42,24.38,24.39,693000.0,18.2208,18.2357,18.2058,18.2133,693000.0
2009-08-21 15:30:00,24.39,24.4,24.37,24.39,1067900.0,18.2133,18.2208,18.1984,18.2133,1067900.0
2009-08-21 15:35:00,24.38,24.4,24.36,24.4,1637200.0,18.2058,18.2208,18.1909,18.2208,1637200.0
2009-08-21 15:40:00,24.39,24.4,24.37,24.38,1544700.0,18.2133,18.2208,18.1984,18.2058,1544700.0
2009-08-21 15:45:00,24.39,24.41,24.37,24.39,1499700.0,18.2133,18.2282,18.1984,18.2133,1499700.0
2009-08-21 15:50:00,24.4,24.42,24.39,24.39,1886700.0,18.2208,18.2357,18.2133,18.2133,1886700.0
2009-08-21 15:55:00,24.39,24.42,24.37,24.41,3760600.0,18.2133,18.2357,18.1984,18.2282,3760600.0
2009-08-24 09:30:00,24.41,24.42,24.28,24.42,1548600.0,18.2282,18.2357,18.1312,18.2357,1548600.0
2009-08-24 09:35:00,24.41,24.49,24.38,24.48,1483100.0,18.2282,18.288,18.2058,18.2805,1483100.0
2009-08-24 09:40:00,24.48,24.56,24.47,24.56,1199300.0,18.2805,18.3403,18.273,18.3403,1199300.0
2009-08-24 09:45:00,24.55,24.6,24.49,24.5,1387600.0,18.3328,18.3701,18.288,18.2955,1387600.0
2009-08-24 09:50:00,24.5,24.52,24.47,24.51,1418900.0,18.2955,18.3104,18.273,18.3029,1418900.0
2009-08-24 09:55:00,24.51,24.56,24.48,24.53,659400.0,18.3029,18.3403,18.2805,18.3179,659400.0
2009-08-24 10:00:00,24.53,24.62,24.51,24.6,1216300.0,18.3179,18.3851,18.3029,18.3701,1216300.0
2009-08-24 10:05:00,24.6,24.68,24.59,24.62,510700.0,18.3701,18.4299,18.3627,18.3851,510700.0
2009-08-24 10:10:00,24.63,24.67,24.6,24.61,944100.0,18.3925,18.4224,18.3701,18.3776,944100.0
2009-08-24 10:15:00,24.6,24.61,24.58,24.6,390200.0,18.3701,18.3776,18.3552,18.3701,390200.0
2009-08-24 10:20:00,24.6,24.67,24.6,24.66,886600.0,18.3701,18.4224,18.3701,18.4149,886600.0
2009-08-24 10:25:00,24.67,24.68,24.64,24.66,654900.0,18.4224,18.4299,18.4,18.4149,654900.0
2009-08-24 10:30:00,24.66,24.66,24.65,24.65,277400.0,18.4149,18.4149,18.4075,18.4075,277400.0
2009-08-24 10:35:00,24.65,24.66,24.61,24.66,2385500.0,18.4075,18.4149,18.3776,18.4149,2385500.0
2009-08-24 10:40:00,24.65,24.67,24.65,24.67,169900.0,18.4075,18.4224,18.4075,18.4224,169900.0
2009-08-24 10:45:00,24.67,24.67,24.65,24.65,142400.0,18.4224,18.4224,18.4075,18.4075,142400.0
2009-08-24 10:50:00,24.65,24.66,24.63,24.66,695700.0,18.4075,18.4149,18.3925,18.4149,695700.0
2009-08-24 10:55:00,24.65,24.66,24.61,24.64,778800.0,18.4075,18.4149,18.3776,18.4,778800.0
2009-08-24 11:00:00,24.65,24.66,24.64,24.66,280000.0,18.4075,18.4149,18.4,18.4149,280000.0
2009-08-24 11:05:00,24.66,24.66,24.65,24.65,213200.0,18.4149,18.4149,18.4075,18.4075,213200.0
2009-08-24 11:10:00,24.65,24.66,24.65,24.65,197600.0,18.4075,18.4149,18.4075,18.4075,197600.0
2009-08-24 11:15:00,24.65,24.66,24.65,24.65,498300.0,18.4075,18.4149,18.4075,18.4075,498300.0
2009-08-24 11:20:00,24.66,24.66,24.6,24.65,348900.0,18.4149,18.4149,18.3701,18.4075,348900.0
2009-08-24 11:25:00,24.65,24.68,24.65,24.66,561600.0,18.4075,18.4299,18.4075,18.4149,561600.0
2009-08-24 11:30:00,24.66,24.66,24.65,24.65,293100.0,18.4149,18.4149,18.4075,18.4075,293100.0
2009-08-24 11:35:00,24.65,24.66,24.62,24.64,774800.0,18.4075,18.4149,18.3851,18.4,774800.0
2009-08-24 11:40:00,24.63,24.64,24.62,24.64,243200.0,18.3925,18.4,18.3851,18.4,243200.0
2009-08-24 11:45:00,24.63,24.64,24.63,24.63,212600.0,18.3925,18.4,18.3925,18.3925,212600.0
2009-08-24 11:50:00,24.63,24.66,24.63,24.66,404700.0,18.3925,18.4149,18.3925,18.4149,404700.0
2009-08-24 11:55:00,24.65,24.66,24.64,24.64,212100.0,18.4075,18.4149,18.4,18.4,212100.0
2009-08-24 12:00:00,24.64,24.66,24.63,24.66,963500.0,18.4,18.4149,18.3925,18.4149,963500.0
2009-08-24 12:05:00,24.65,24.66,24.65,24.66,158000.0,18.4075,18.4149,18.4075,18.4149,158000.0
2009-08-24 12:10:00,24.65,24.66,24.63,24.66,141200.0,18.4075,18.4149,18.3925,18.4149,141200.0
2009-08-24 12:15:00,24.65,24.67,24.65,24.67,212900.0,18.4075,18.4224,18.4075,18.4224,212900.0
2009-08-24 12:20:00,24.67,24.67,24.66,24.66,131100.0,18.4224,18.4224,18.4149,18.4149,131100.0
2009-08-24 12:25:00,24.66,24.67,24.65,24.65,239900.0,18.4149,18.4224,18.4075,18.4075,239900.0
2009-08-24 12:30:00,24.65,24.66,24.64,24.65,430000.0,18.4075,18.4149,18.4,18.4075,430000.0
2009-08-24 12:35:00,24.65,24.69,24.65,24.67,841800.0,18.4075,18.4373,18.4075,18.4224,841800.0
2009-08-24 12:40:00,24.67,24.69,24.66,24.69,328800.0,18.4224,18.4373,18.4149,18.4373,328800.0
2009-08-24 12:45:00,24.69,24.69,24.65,24.67,551300.0,18.4373,18.4373,18.4075,18.4224,551300.0
2009-08-24 12:50:00,24.67,24.68,24.66,24.67,232600.0,18.4224,18.4299,18.4149,18.4224,232600.0
2009-08-24 12:55:00,24.67,24.68,24.65,24.65,394500.0,18.4224,18.4299,18.4075,18.4075,394500.0
2009-08-24 13:00:00,24.65,24.67,24.64,24.65,1111300.0,18.4075,18.4224,18.4,18.4075,1111300.0
2009-08-24 13:05:00,24.64,24.65,24.52,24.52,927300.0,18.4,18.4075,18.3104,18.3104,927300.0
2009-08-24 13:10:00,24.53,24.59,24.51,24.53,1327700.0,18.3179,18.3627,18.3029,18.3179,1327700.0
2009-08-24 13:15:00,24.53,24.56,24.52,24.54,705200.0,18.3179,18.3403,18.3104,18.3253,705200.0
2009-08-24 13:20:00,24.54,24.57,24.53,24.54,530900.0,18.3253,18.3477,18.3179,18.3253,530900.0
2009-08-24 13:25:00,24.54,24.59,24.51,24.54,859400.0,18.3253,18.3627,18.3029,18.3253,859400.0
2009-08-24 13:30:00,24.54,24.56,24.52,24.56,415000.0,18.3253,18.3403,18.3104,18.3403,415000.0
2009-08-24 13:35:00,24.56,24.64,24.55,24.63,1185800.0,18.3403,18.4,18.3328,18.3925,1185800.0
2009-08-24 13:40:00,24.62,24.66,24.6,24.63,276400.0,18.3851,18.4149,18.3701,18.3925,276400.0
2009-08-24 13:45:00,24.63,24.66,24.63,24.66,217800.0,18.3925,18.4149,18.3925,18.4149,217800.0
2009-08-24 13:50:00,24.65,24.66,24.64,24.64,171100.0,18.4075,18.4149,18.4,18.4,171100.0
2009-08-24 13:55:00,24.64,24.65,24.61,24.64,374400.0,18.4,18.4075,18.3776,18.4,374400.0
2009-08-24 14:00:00,24.64,24.64,24.61,24.63,144500.0,18.4,18.4,18.3776,18.3925,144500.0
2009-08-24 14:05:00,24.62,24.65,24.62,24.63,180700.0,18.3851,18.4075,18.3851,18.3925,180700.0
2009-08-24 14:10:00,24.63,24.64,24.62,24.63,238500.0,18.3925,18.4,18.3851,18.3925,238500.0
2009-08-24 14:15:00,24.63,24.65,24.61,24.62,295200.0,18.3925,18.4075,18.3776,18.3851,295200.0
2009-08-24 14:20:00,24.61,24.62,24.58,24.59,319900.0,18.3776,18.3851,18.3552,18.3627,319900.0
2009-08-24 14:25:00,24.59,24.6,24.58,24.58,126000.0,18.3627,18.3701,18.3552,18.3552,126000.0
2009-08-24 14:30:00,24.58,24.6,24.5,24.5,929000.0,18.3552,18.3701,18.2955,18.2955,929000.0
2009-08-24 14:35:00,24.5,24.58,24.5,24.58,613600.0,18.2955,18.3552,18.2955,18.3552,613600.0
2009-08-24 14:40:00,24.58,24.61,24.54,24.58,665200.0,18.3552,18.3776,18.3253,18.3552,665200.0
2009-08-24 14:45:00,24.58,24.59,24.57,24.57,102900.0,18.3552,18.3627,18.3477,18.3477,102900.0
2009-08-24 14:50:00,24.57,24.6,24.57,24.59,175700.0,18.3477,18.3701,18.3477,18.3627,175700.0
2009-08-24 14:55:00,24.59,24.6,24.55,24.56,253400.0,18.3627,18.3701,18.3328,18.3403,253400.0
2009-08-24 15:00:00,24.56,24.57,24.52,24.54,351600.0,18.3403,18.3477,18.3104,18.3253,351600.0
2009-08-24 15:05:00,24.54,24.56,24.51,24.53,527400.0,18.3253,18.3403,18.3029,18.3179,527400.0
2009-08-24 15:10:00,24.52,24.53,24.5,24.5,900100.0,18.3104,18.3179,18.2955,18.2955,900100.0
2009-08-24 15:15:00,24.5,24.52,24.49,24.5,435700.0,18.2955,18.3104,18.288,18.2955,435700.0
2009-08-24 15:20:00,24.5,24.56,24.5,24.56,433200.0,18.2955,18.3403,18.2955,18.3403,433200.0
2009-08-24 15:25:00,24.56,24.65,24.55,24.61,1277800.0,18.3403,18.4075,18.3328,18.3776,1277800.0
2009-08-24 15:30:00,24.61,24.68,24.6,24.67,1117200.0,18.3776,18.4299,18.3701,18.4224,1117200.0
2009-08-24 15:35:00,24.66,24.67,24.59,24.59,969500.0,18.4149,18.4224,18.3627,18.3627,969500.0
2009-08-24 15:40:00,24.6,24.66,24.59,24.65,2255700.0,18.3701,18.4149,18.3627,18.4075,2255700.0
2009-08-24 15:45:00,24.65,24.67,24.64,24.67,1276000.0,18.4075,18.4224,18.4,18.4224,1276000.0
2009-08-24 15:50:00,24.67,24.68,24.63,24.63,2027300.0,18.4224,18.4299,18.3925,18.3925,2027300.0
2009-08-24 15:55:00,24.63,24.67,24.61,24.66,1876900.0,18.3925,18.4224,18.3776,18.4149,1876900.0
2009-08-25 09:30:00,24.6,24.7,24.6,24.65,1720000.0,18.3701,18.4448,18.3701,18.4075,1720000.0
2009-08-25 09:35:00,24.65,24.67,24.5,24.54,1082800.0,18.4075,18.4224,18.2955,18.3253,1082800.0
2009-08-25 09:40:00,24.54,24.6,24.53,24.57,894100.0,18.3253,18.3701,18.3179,18.3477,894100.0
2009-08-25 09:45:00,24.58,24.65,24.56,24.59,615600.0,18.3552,18.4075,18.3403,18.3627,615600.0
2009-08-25 09:50:00,24.59,24.67,24.59,24.61,490600.0,18.3627,18.4224,18.3627,18.3776,490600.0
2009-08-25 09:55:00,24.62,24.69,24.61,24.68,776000.0,18.3851,18.4373,18.3776,18.4299,776000.0
2009-08-25 10:00:00,24.69,24.82,24.67,24.72,1430000.0,18.4373,18.5344,18.4224,18.4597,1430000.0
2009-08-25 10:05:00,24.71,24.75,24.67,24.74,1056600.0,18.4523,18.4821,18.4224,18.4747,1056600.0
2009-08-25 10:10:00,24.75,24.78,24.69,24.73,585700.0,18.4821,18.5045,18.4373,18.4672,585700.0
2009-08-25 10:15:00,24.73,24.75,24.6,24.62,1169500.0,18.4672,18.4821,18.3701,18.3851,1169500.0
2009-08-25 10:20:00,24.63,24.67,24.62,24.64,544600.0,18.3925,18.4224,18.3851,18.4,544600.0
2009-08-25 10:25:00,24.63,24.65,24.6,24.62,592400.0,18.3925,18.4075,18.3701,18.3851,592400.0
2009-08-25 10:30:00,24.62,24.65,24.61,24.62,475700.0,18.3851,18.4075,18.3776,18.3851,475700.0
2009-08-25 10:35:00,24.61,24.66,24.61,24.62,401000.0,18.3776,18.4149,18.3776,18.3851,401000.0
2009-08-25 10:40:00,24.63,24.67,24.62,24.67,407000.0,18.3925,18.4224,18.3851,18.4224,407000.0
2009-08-25 10:45:00,24.68,24.68,24.63,24.64,381800.0,18.4299,18.4299,18.3925,18.4,381800.0
2009-08-25 10:50:00,24.64,24.66,24.61,24.61,397300.0,18.4,18.4149,18.3776,18.3776,397300.0
2009-08-25 10:55:00,24.61,24.64,24.61,24.63,469400.0,18.3776,18.4,18.3776,18.3925,469400.0
2009-08-25 11:00:00,24.64,24.67,24.63,24.67,202200.0,18.4,18.4224,18.3925,18.4224,202200.0
2009-08-25 11:05:00,24.66,24.67,24.66,24.66,208800.0,18.4149,18.4224,18.4149,18.4149,208800.0
2009-08-25 11:10:00,24.67,24.69,24.64,24.67,264700.0,18.4224,18.4373,18.4,18.4224,264700.0
2009-08-25 11:15:00,24.67,24.69,24.67,24.68,115300.0,18.4224,18.4373,18.4224,18.4299,115300.0
2009-08-25 11:20:00,24.68,24.7,24.68,24.69,177100.0,18.4299,18.4448,18.4299,18.4373,177100.0
2009-08-25 11:25:00,24.69,24.71,24.67,24.7,590200.0,18.4373,18.4523,18.4224,18.4448,590200.0
2009-08-25 11:30:00,24.69,24.71,24.68,24.71,301400.0,18.4373,18.4523,18.4299,18.4523,301400.0
2009-08-25 11:35:00,24.7,24.73,24.68,24.73,399900.0,18.4448,18.4672,18.4299,18.4672,399900.0
2009-08-25 11:40:00,24.72,24.74,24.69,24.72,503100.0,18.4597,18.4747,18.4373,18.4597,503100.0
2009-08-25 11:45:00,24.72,24.73,24.68,24.69,252600.0,18.4597,18.4672,18.4299,18.4373,252600.0
2009-08-25 11:50:00,24.68,24.69,24.66,24.66,259600.0,18.4299,18.4373,18.4149,18.4149,259600.0
2009-08-25 11:55:00,24.66,24.68,24.66,24.68,206400.0,18.4149,18.4299,18.4149,18.4299,206400.0
2009-08-25 12:00:00,24.68,24.69,24.67,24.69,233500.0,18.4299,18.4373,18.4224,18.4373,233500.0
2009-08-25 12:05:00,24.69,24.72,24.68,24.71,270300.0,18.4373,18.4597,18.4299,18.4523,270300.0
2009-08-25 12:10:00,24.71,24.72,24.71,24.72,86700.0,18.4523,18.4597,18.4523,18.4597,86700.0
2009-08-25 12:15:00,24.71,24.73,24.68,24.68,344400.0,18.4523,18.4672,18.4299,18.4299,344400.0
2009-08-25 12:20:00,24.68,24.71,24.67,24.7,254600.0,18.4299,18.4523,18.4224,18.4448,254600.0
2009-08-25 12:25:00,24.7,24.75,24.7,24.75,314900.0,18.4448,18.4821,18.4448,18.4821,314900.0
2009-08-25 12:30:00,24.74,24.78,24.74,24.78,660700.0,18.4747,18.5045,18.4747,18.5045,660700.0
2009-08-25 12:35:00,24.78,24.78,24.77,24.77,293600.0,18.5045,18.5045,18.4971,18.4971,293600.0
2009-08-25 12:40:00,24.78,24.78,24.77,24.77,110700.0,18.5045,18.5045,18.4971,18.4971,110700.0
2009-08-25 12:45:00,24.77,24.79,24.77,24.78,301500.0,18.4971,18.512,18.4971,18.5045,301500.0
2009-08-25 12:50:00,24.77,24.77,24.71,24.71,489200.0,18.4971,18.4971,18.4523,18.4523,489200.0
2009-08-25 12:55:00,24.71,24.72,24.64,24.64,765900.0,18.4523,18.4597,18.4,18.4,765900.0
2009-08-25 13:00:00,24.64,24.67,24.64,24.66,398500.0,18.4,18.4224,18.4,18.4149,398500.0
2009-08-25 13:05:00,24.66,24.67,24.6,24.61,536700.0,18.4149,18.4224,18.3701,18.3776,536700.0
2009-08-25 13:10:00,24.6,24.64,24.6,24.63,364500.0,18.3701,18.4,18.3701,18.3925,364500.0
2009-08-25 13:15:00,24.63,24.64,24.58,24.63,481400.0,18.3925,18.4,18.3552,18.3925,481400.0
2009-08-25 13:20:00,24.62,24.63,24.55,24.58,1204500.0,18.3851,18.3925,18.3328,18.3552,1204500.0
2009-08-25 13:25:00,24.58,24.59,24.54,24.57,466900.0,18.3552,18.3627,18.3253,18.3477,466900.0
2009-08-25 13:30:00,24.56,24.59,24.54,24.56,310500.0,18.3403,18.3627,18.3253,18.3403,310500.0
2009-08-25 13:35:00,24.56,24.6,24.53,24.6,201400.0,18.3403,18.3701,18.3179,18.3701,201400.0
2009-08-25 13:40:00,24.59,24.6,24.58,24.58,111200.0,18.3627,18.3701,18.3552,18.3552,111200.0
2009-08-25 13:45:00,24.58,24.58,24.55,24.55,187200.0,18.3552,18.3552,18.3328,18.3328,187200.0
2009-08-25 13:50:00,24.55,24.56,24.53,24.56,308100.0,18.3328,18.3403,18.3179,18.3403,308100.0
2009-08-25 13:55:00,24.55,24.6,24.55,24.59,349200.0,18.3328,18.3701,18.3328,18.3627,349200.0
2009-08-25 14:00:00,24.58,24.6,24.57,24.59,302600.0,18.3552,18.3701,18.3477,18.3627,302600.0
2009-08-25 14:05:00,24.59,24.6,24.59,24.59,81100.0,18.3627,18.3701,18.3627,18.3627,81100.0
2009-08-25 14:10:00,24.59,24.6,24.56,24.56,215300.0,18.3627,18.3701,18.3403,18.3403,215300.0
2009-08-25 14:15:00,24.56,24.61,24.56,24.59,324700.0,18.3403,18.3776,18.3403,18.3627,324700.0
2009-08-25 14:20:00,24.59,24.6,24.58,24.59,235700.0,18.3627,18.3701,18.3552,18.3627,235700.0
2009-08-25 14:25:00,24.59,24.6,24.56,24.57,304500.0,18.3627,18.3701,18.3403,18.3477,304500.0
2009-08-25 14:30:00,24.56,24.58,24.55,24.55,303200.0,18.3403,18.3552,18.3328,18.3328,303200.0
2009-08-25 14:35:00,24.55,24.56,24.47,24.47,516100.0,18.3328,18.3403,18.273,18.273,516100.0
2009-08-25 14:40:00,24.47,24.52,24.46,24.5,940300.0,18.273,18.3104,18.2656,18.2955,940300.0
2009-08-25 14:45:00,24.49,24.5,24.46,24.5,194900.0,18.288,18.2955,18.2656,18.2955,194900.0
2009-08-25 14:50:00,24.49,24.55,24.49,24.52,361200.0,18.288,18.3328,18.288,18.3104,361200.0
2009-08-25 14:55:00,24.52,24.54,24.48,24.54,263000.0,18.3104,18.3253,18.2805,18.3253,263000.0
2009-08-25 15:00:00,24.54,24.58,24.52,24.55,296500.0,18.3253,18.3552,18.3104,18.3328,296500.0
2009-08-25 15:05:00,24.55,24.56,24.53,24.54,232100.0,18.3328,18.3403,18.3179,18.3253,232100.0
2009-08-25 15:10:00,24.53,24.56,24.53,24.54,214700.0,18.3179,18.3403,18.3179,18.3253,214700.0
2009-08-25 15:15:00,24.54,24.58,24.54,24.57,224900.0,18.3253,18.3552,18.3253,18.3477,224900.0
2009-08-25 15:20:00,24.57,24.65,24.57,24.61,1420200.0,18.3477,18.4075,18.3477,18.3776,1420200.0
2009-08-25 15:25:00,24.6,24.64,24.6,24.63,637900.0,18.3701,18.4,18.3701,18.3925,637900.0
2009-08-25 15:30:00,24.62,24.64,24.55,24.6,1005000.0,18.3851,18.4,18.3328,18.3701,1005000.0
2009-08-25 15:35:00,24.6,24.67,24.58,24.67,977400.0,18.3701,18.4224,18.3552,18.4224,977400.0
2009-08-25 15:40:00,24.67,24.68,24.63,24.63,566600.0,18.4224,18.4299,18.3925,18.3925,566600.0
2009-08-25 15:45:00,24.63,24.64,24.6,24.63,908600.0,18.3925,18.4,18.3701,18.3925,908600.0
2009-08-25 15:50:00,24.63,24.7,24.6,24.64,1452100.0,18.3925,18.4448,18.3701,18.4,1452100.0
2009-08-25 15:55:00,24.65,24.68,24.63,24.64,1628900.0,18.4075,18.4299,18.3925,18.4,1628900.0
2009-08-26 09:30:00,24.59,24.63,24.51,24.58,1208400.0,18.3627,18.3925,18.3029,18.3552,1208400.0
2009-08-26 09:35:00,24.58,24.61,24.48,24.6,1017700.0,18.3552,18.3776,18.2805,18.3701,1017700.0
2009-08-26 09:40:00,24.59,24.61,24.47,24.5,912300.0,18.3627,18.3776,18.273,18.2955,912300.0
2009-08-26 09:45:00,24.5,24.56,24.47,24.55,798700.0,18.2955,18.3403,18.273,18.3328,798700.0
2009-08-26 09:50:00,24.56,24.58,24.49,24.57,894400.0,18.3403,18.3552,18.288,18.3477,894400.0
2009-08-26 09:55:00,24.58,24.6,24.55,24.58,446700.0,18.3552,18.3701,18.3328,18.3552,446700.0
2009-08-26 10:00:00,24.58,24.64,24.57,24.61,847300.0,18.3552,18.4,18.3477,18.3776,847300.0
2009-08-26 10:05:00,24.62,24.69,24.61,24.65,597300.0,18.3851,18.4373,18.3776,18.4075,597300.0
2009-08-26 10:10:00,24.65,24.73,24.63,24.69,521700.0,18.4075,18.4672,18.3925,18.4373,521700.0
2009-08-26 10:15:00,24.7,24.75,24.69,24.69,605000.0,18.4448,18.4821,18.4373,18.4373,605000.0
2009-08-26 10:20:00,24.69,24.74,24.68,24.68,757900.0,18.4373,18.4747,18.4299,18.4299,757900.0
2009-08-26 10:25:00,24.68,24.7,24.59,24.6,945900.0,18.4299,18.4448,18.3627,18.3701,945900.0
2009-08-26 10:30:00,24.61,24.67,24.58,24.64,534900.0,18.3776,18.4224,18.3552,18.4,534900.0
2009-08-26 10:35:00,24.65,24.67,24.6,24.63,391100.0,18.4075,18.4224,18.3701,18.3925,391100.0
2009-08-26 10:40:00,24.6,24.63,24.55,24.55,291800.0,18.3701,18.3925,18.3328,18.3328,291800.0
2009-08-26 10:45:00,24.56,24.57,24.55,24.56,518000.0,18.3403,18.3477,18.3328,18.3403,518000.0
2009-08-26 10:50:00,24.57,24.59,24.55,24.58,657000.0,18.3477,18.3627,18.3328,18.3552,657000.0
2009-08-26 10:55:00,24.58,24.6,24.55,24.56,386000.0,18.3552,18.3701,18.3328,18.3403,386000.0
2009-08-26 11:00:00,24.57,24.58,24.54,24.54,384900.0,18.3477,18.3552,18.3253,18.3253,384900.0
2009-08-26 11:05:00,24.54,24.55,24.49,24.51,1016500.0,18.3253,18.3328,18.288,18.3029,1016500.0
2009-08-26 11:10:00,24.52,24.56,24.51,24.55,643400.0,18.3104,18.3403,18.3029,18.3328,643400.0
2009-08-26 11:15:00,24.55,24.58,24.53,24.55,521600.0,18.3328,18.3552,18.3179,18.3328,521600.0
2009-08-26 11:20:00,24.54,24.56,24.5,24.53,823500.0,18.3253,18.3403,18.2955,18.3179,823500.0
2009-08-26 11:25:00,24.52,24.56,24.51,24.52,407100.0,18.3104,18.3403,18.3029,18.3104,407100.0
2009-08-26 11:30:00,24.52,24.54,24.5,24.53,299000.0,18.3104,18.3253,18.2955,18.3179,299000.0
2009-08-26 11:35:00,24.52,24.52,24.47,24.51,512800.0,18.3104,18.3104,18.273,18.3029,512800.0
2009-08-26 11:40:00,24.51,24.53,24.5,24.5,197400.0,18.3029,18.3179,18.2955,18.2955,197400.0
2009-08-26 11:45:00,24.5,24.52,24.5,24.51,121100.0,18.2955,18.3104,18.2955,18.3029,121100.0
2009-08-26 11:50:00,24.51,24.54,24.51,24.53,132100.0,18.3029,18.3253,18.3029,18.3179,132100.0
2009-08-26 11:55:00,24.53,24.53,24.5,24.5,395700.0,18.3179,18.3179,18.2955,18.2955,395700.0
2009-08-26 12:00:00,24.5,24.51,24.48,24.49,363500.0,18.2955,18.3029,18.2805,18.288,363500.0
2009-08-26 12:05:00,24.49,24.5,24.48,24.5,161900.0,18.288,18.2955,18.2805,18.2955,161900.0
2009-08-26 12:10:00,24.5,24.55,24.49,24.53,192300.0,18.2955,18.3328,18.288,18.3179,192300.0
2009-08-26 12:15:00,24.54,24.54,24.5,24.53,184700.0,18.3253,18.3253,18.2955,18.3179,184700.0
2009-08-26 12:20:00,24.54,24.55,24.52,24.52,238300.0,18.3253,18.3328,18.3104,18.3104,238300.0
2009-08-26 12:25:00,24.52,24.53,24.5,24.51,161600.0,18.3104,18.3179,18.2955,18.3029,161600.0
2009-08-26 12:30:00,24.51,24.64,24.5,24.52,357600.0,18.3029,18.4,18.2955,18.3104,357600.0
2009-08-26 12:35:00,24.51,24.53,24.5,24.51,161900.0,18.3029,18.3179,18.2955,18.3029,161900.0
2009-08-26 12:40:00,24.5,24.51,24.5,24.5,223700.0,18.2955,18.3029,18.2955,18.2955,223700.0
2009-08-26 12:45:00,24.51,24.51,24.5,24.5,93100.0,18.3029,18.3029,18.2955,18.2955,93100.0
2009-08-26 12:50:00,24.51,24.52,24.5,24.52,216200.0,18.3029,18.3104,18.2955,18.3104,216200.0
2009-08-26 12:55:00,24.51,24.53,24.49,24.52,281400.0,18.3029,18.3179,18.288,18.3104,281400.0
2009-08-26 13:00:00,24.51,24.53,24.5,24.5,121000.0,18.3029,18.3179,18.2955,18.2955,121000.0
2009-08-26 13:05:00,24.5,24.51,24.49,24.49,188300.0,18.2955,18.3029,18.288,18.288,188300.0
2009-08-26 13:10:00,24.49,24.51,24.49,24.49,288700.0,18.288,18.3029,18.288,18.288,288700.0
2009-08-26 13:15:00,24.49,24.51,24.48,24.49,401900.0,18.288,18.3029,18.2805,18.288,401900.0
2009-08-26 13:20:00,24.49,24.51,24.49,24.51,146800.0,18.288,18.3029,18.288,18.3029,146800.0
2009-08-26 13:25:00,24.5,24.52,24.5,24.5,144800.0,18.2955,18.3104,18.2955,18.2955,144800.0
2009-08-26 13:30:00,24.5,24.51,24.5,24.51,100600.0,18.2955,18.3029,18.2955,18.3029,100600.0
2009-08-26 13:35:00,24.51,24.54,24.49,24.52,337800.0,18.3029,18.3253,18.288,18.3104,337800.0
2009-08-26 13:40:00,24.53,24.53,24.5,24.52,424400.0,18.3179,18.3179,18.2955,18.3104,424400.0
2009-08-26 13:45:00,24.52,24.52,24.5,24.51,207100.0,18.3104,18.3104,18.2955,18.3029,207100.0
2009-08-26 13:50:00,24.51,24.51,24.49,24.49,202300.0,18.3029,18.3029,18.288,18.288,202300.0
2009-08-26 13:55:00,24.49,24.58,24.49,24.58,774900.0,18.288,18.3552,18.288,18.3552,774900.0
2009-08-26 14:00:00,24.58,24.59,24.52,24.53,356700.0,18.3552,18.3627,18.3104,18.3179,356700.0
2009-08-26 14:05:00,24.53,24.56,24.52,24.54,267300.0,18.3179,18.3403,18.3104,18.3253,267300.0
2009-08-26 14:10:00,24.54,24.56,24.53,24.56,149200.0,18.3253,18.3403,18.3179,18.3403,149200.0
2009-08-26 14:15:00,24.56,24.56,24.53,24.56,214800.0,18.3403,18.3403,18.3179,18.3403,214800.0
2009-08-26 14:20:00,24.56,24.58,24.52,24.53,254200.0,18.3403,18.3552,18.3104,18.3179,254200.0
2009-08-26 14:25:00,24.54,24.55,24.51,24.52,403500.0,18.3253,18.3328,18.3029,18.3104,403500.0
2009-08-26 14:30:00,24.51,24.55,24.5,24.51,243200.0,18.3029,18.3328,18.2955,18.3029,243200.0
2009-08-26 14:35:00,24.5,24.52,24.5,24.52,200700.0,18.2955,18.3104,18.2955,18.3104,200700.0
2009-08-26 14:40:00,24.51,24.53,24.51,24.53,205800.0,18.3029,18.3179,18.3029,18.3179,205800.0
2009-08-26 14:45:00,24.52,24.58,24.52,24.54,433700.0,18.3104,18.3552,18.3104,18.3253,433700.0
2009-08-26 14:50:00,24.55,24.55,24.49,24.5,445800.0,18.3328,18.3328,18.288,18.2955,445800.0
2009-08-26 14:55:00,24.5,24.5,24.42,24.44,516600.0,18.2955,18.2955,18.2357,18.2506,516600.0
2009-08-26 15:00:00,24.44,24.48,24.42,24.44,527600.0,18.2506,18.2805,18.2357,18.2506,527600.0
2009-08-26 15:05:00,24.44,24.45,24.42,24.43,220900.0,18.2506,18.2581,18.2357,18.2432,220900.0
2009-08-26 15:10:00,24.43,24.46,24.42,24.46,441800.0,18.2432,18.2656,18.2357,18.2656,441800.0
2009-08-26 15:15:00,24.46,24.48,24.44,24.46,339500.0,18.2656,18.2805,18.2506,18.2656,339500.0
2009-08-26 15:20:00,24.45,24.5,24.45,24.46,380900.0,18.2581,18.2955,18.2581,18.2656,380900.0
2009-08-26 15:25:00,24.47,24.51,24.44,24.44,565500.0,18.273,18.3029,18.2506,18.2506,565500.0
2009-08-26 15:30:00,24.44,24.5,24.43,24.46,642500.0,18.2506,18.2955,18.2432,18.2656,642500.0
2009-08-26 15:35:00,24.46,24.47,24.44,24.47,258400.0,18.2656,18.273,18.2506,18.273,258400.0
2009-08-26 15:40:00,24.46,24.48,24.44,24.48,321300.0,18.2656,18.2805,18.2506,18.2805,321300.0
2009-08-26 15:45:00,24.47,24.5,24.44,24.46,1397400.0,18.273,18.2955,18.2506,18.2656,1397400.0
2009-08-26 15:50:00,24.46,24.55,24.46,24.52,1199500.0,18.2656,18.3328,18.2656,18.3104,1199500.0
2009-08-26 15:55:00,24.53,24.55,24.51,24.54,1626800.0,18.3179,18.3328,18.3029,18.3253,1626800.0
2009-08-27 09:30:00,24.41,24.5,24.4,24.46,1564200.0,18.2282,18.2955,18.2208,18.2656,1564200.0
2009-08-27 09:35:00,24.46,24.58,24.45,24.54,571200.0,18.2656,18.3552,18.2581,18.3253,571200.0
2009-08-27 09:40:00,24.54,24.54,24.45,24.5,689000.0,18.3253,18.3253,18.2581,18.2955,689000.0
2009-08-27 09:45:00,24.49,24.53,24.42,24.48,695000.0,18.288,18.3179,18.2357,18.2805,695000.0
2009-08-27 09:50:00,24.47,24.48,24.42,24.46,700100.0,18.273,18.2805,18.2357,18.2656,700100.0
2009-08-27 09:55:00,24.45,24.49,24.43,24.43,586100.0,18.2581,18.288,18.2432,18.2432,586100.0
2009-08-27 10:00:00,24.43,24.43,24.35,24.37,1108700.0,18.2432,18.2432,18.1834,18.1984,1108700.0
2009-08-27 10:05:00,24.37,24.39,24.33,24.35,726000.0,18.1984,18.2133,18.1685,18.1834,726000.0
2009-08-27 10:10:00,24.35,24.4,24.34,24.37,483800.0,18.1834,18.2208,18.176,18.1984,483800.0
2009-08-27 10:15:00,24.38,24.4,24.36,24.37,352300.0,18.2058,18.2208,18.1909,18.1984,352300.0
2009-08-27 10:20:00,24.37,24.39,24.36,24.37,394300.0,18.1984,18.2133,18.1909,18.1984,394300.0
2009-08-27 10:25:00,24.38,24.4,24.36,24.4,308900.0,18.2058,18.2208,18.1909,18.2208,308900.0
2009-08-27 10:30:00,24.41,24.43,24.4,24.41,405700.0,18.2282,18.2432,18.2208,18.2282,405700.0
2009-08-27 10:35:00,24.41,24.42,24.38,24.4,531700.0,18.2282,18.2357,18.2058,18.2208,531700.0
2009-08-27 10:40:00,24.39,24.4,24.36,24.4,269200.0,18.2133,18.2208,18.1909,18.2208,269200.0
2009-08-27 10:45:00,24.39,24.4,24.33,24.36,464700.0,18.2133,18.2208,18.1685,18.1909,464700.0
2009-08-27 10:50:00,24.36,24.37,24.32,24.32,313100.0,18.1909,18.1984,18.161,18.161,313100.0
2009-08-27 10:55:00,24.32,24.34,24.3,24.3,317700.0,18.161,18.176,18.1461,18.1461,317700.0
2009-08-27 11:00:00,24.3,24.34,24.3,24.34,433000.0,18.1461,18.176,18.1461,18.176,433000.0
2009-08-27 11:05:00,24.34,24.37,24.32,24.36,251800.0,18.176,18.1984,18.161,18.1909,251800.0
2009-08-27 11:10:00,24.37,24.39,24.35,24.38,279900.0,18.1984,18.2133,18.1834,18.2058,279900.0
2009-08-27 11:15:00,24.39,24.39,24.34,24.34,204800.0,18.2133,18.2133,18.176,18.176,204800.0
2009-08-27 11:20:00,24.34,24.34,24.31,24.34,202100.0,18.176,18.176,18.1536,18.176,202100.0
2009-08-27 11:25:00,24.34,24.36,24.33,24.34,327300.0,18.176,18.1909,18.1685,18.176,327300.0
2009-08-27 11:30:00,24.34,24.36,24.33,24.35,324700.0,18.176,18.1909,18.1685,18.1834,324700.0
2009-08-27 11:35:00,24.35,24.36,24.34,24.35,272800.0,18.1834,18.1909,18.176,18.1834,272800.0
2009-08-27 11:40:00,24.36,24.36,24.32,24.32,281300.0,18.1909,18.1909,18.161,18.161,281300.0
2009-08-27 11:45:00,24.32,24.37,24.32,24.37,176300.0,18.161,18.1984,18.161,18.1984,176300.0
2009-08-27 11:50:00,24.36,24.37,24.33,24.34,389800.0,18.1909,18.1984,18.1685,18.176,389800.0
2009-08-27 11:55:00,24.34,24.39,24.34,24.39,297700.0,18.176,18.2133,18.176,18.2133,297700.0
2009-08-27 12:00:00,24.38,24.41,24.38,24.41,478100.0,18.2058,18.2282,18.2058,18.2282,478100.0
2009-08-27 12:05:00,24.41,24.44,24.4,24.41,804200.0,18.2282,18.2506,18.2208,18.2282,804200.0
2009-08-27 12:10:00,24.42,24.45,24.41,24.45,222100.0,18.2357,18.2581,18.2282,18.2581,222100.0
2009-08-27 12:15:00,24.44,24.46,24.44,24.45,114900.0,18.2506,18.2656,18.2506,18.2581,114900.0
2009-08-27 12:20:00,24.45,24.5,24.45,24.5,196200.0,18.2581,18.2955,18.2581,18.2955,196200.0
2009-08-27 12:25:00,24.5,24.56,24.49,24.56,662600.0,18.2955,18.3403,18.288,18.3403,662600.0
2009-08-27 12:30:00,24.56,24.57,24.54,24.56,612200.0,18.3403,18.3477,18.3253,18.3403,612200.0
2009-08-27 12:35:00,24.55,24.59,24.55,24.56,760000.0,18.3328,18.3627,18.3328,18.3403,760000.0
2009-08-27 12:40:00,24.56,24.57,24.52,24.56,460100.0,18.3403,18.3477,18.3104,18.3403,460100.0
2009-08-27 12:45:00,24.57,24.58,24.55,24.57,656700.0,18.3477,18.3552,18.3328,18.3477,656700.0
2009-08-27 12:50:00,24.56,24.59,24.56,24.56,393900.0,18.3403,18.3627,18.3403,18.3403,393900.0
2009-08-27 12:55:00,24.56,24.59,24.56,24.58,188300.0,18.3403,18.3627,18.3403,18.3552,188300.0
2009-08-27 13:00:00,24.59,24.61,24.57,24.6,479600.0,18.3627,18.3776,18.3477,18.3701,479600.0
2009-08-27 13:05:00,24.6,24.63,24.6,24.61,227700.0,18.3701,18.3925,18.3701,18.3776,227700.0
2009-08-27 13:10:00,24.6,24.62,24.59,24.6,658700.0,18.3701,18.3851,18.3627,18.3701,658700.0
2009-08-27 13:15:00,24.6,24.61,24.59,24.61,463100.0,18.3701,18.3776,18.3627,18.3776,463100.0
2009-08-27 13:20:00,24.6,24.62,24.59,24.62,444000.0,18.3701,18.3851,18.3627,18.3851,444000.0
2009-08-27 13:25:00,24.62,24.62,24.57,24.57,569500.0,18.3851,18.3851,18.3477,18.3477,569500.0
2009-08-27 13:30:00,24.57,24.63,24.56,24.62,686700.0,18.3477,18.3925,18.3403,18.3851,686700.0
2009-08-27 13:35:00,24.62,24.65,24.61,24.63,321800.0,18.3851,18.4075,18.3776,18.3925,321800.0
2009-08-27 13:40:00,24.64,24.64,24.61,24.61,277700.0,18.4,18.4,18.3776,18.3776,277700.0
2009-08-27 13:45:00,24.62,24.69,24.61,24.64,798900.0,18.3851,18.4373,18.3776,18.4,798900.0
2009-08-27 13:50:00,24.64,24.71,24.62,24.71,517000.0,18.4,18.4523,18.3851,18.4523,517000.0
2009-08-27 13:55:00,24.71,24.72,24.69,24.71,667100.0,18.4523,18.4597,18.4373,18.4523,667100.0
2009-08-27 14:00:00,24.71,24.73,24.7,24.73,330900.0,18.4523,18.4672,18.4448,18.4672,330900.0
2009-08-27 14:05:00,24.73,24.76,24.71,24.73,782200.0,18.4672,18.4896,18.4523,18.4672,782200.0
2009-08-27 14:10:00,24.73,24.74,24.67,24.68,754700.0,18.4672,18.4747,18.4224,18.4299,754700.0
2009-08-27 14:15:00,24.69,24.74,24.68,24.71,544300.0,18.4373,18.4747,18.4299,18.4523,544300.0
2009-08-27 14:20:00,24.72,24.77,24.72,24.74,937300.0,18.4597,18.4971,18.4597,18.4747,937300.0
2009-08-27 14:25:00,24.74,24.77,24.72,24.72,501500.0,18.4747,18.4971,18.4597,18.4597,501500.0
2009-08-27 14:30:00,24.73,24.77,24.72,24.76,855100.0,18.4672,18.4971,18.4597,18.4896,855100.0
2009-08-27 14:35:00,24.77,24.78,24.72,24.73,515300.0,18.4971,18.5045,18.4597,18.4672,515300.0
2009-08-27 14:40:00,24.73,24.76,24.71,24.76,1025500.0,18.4672,18.4896,18.4523,18.4896,1025500.0
2009-08-27 14:45:00,24.75,24.76,24.69,24.71,391000.0,18.4821,18.4896,18.4373,18.4523,391000.0
2009-08-27 14:50:00,24.71,24.74,24.69,24.74,406400.0,18.4523,18.4747,18.4373,18.4747,406400.0
2009-08-27 14:55:00,24.74,24.75,24.71,24.73,443100.0,18.4747,18.4821,18.4523,18.4672,443100.0
2009-08-27 15:00:00,24.74,24.75,24.72,24.74,304100.0,18.4747,18.4821,18.4597,18.4747,304100.0
2009-08-27 15:05:00,24.75,24.78,24.71,24.74,558200.0,18.4821,18.5045,18.4523,18.4747,558200.0
2009-08-27 15:10:00,24.74,24.74,24.71,24.71,265500.0,18.4747,18.4747,18.4523,18.4523,265500.0
2009-08-27 15:15:00,24.71,24.73,24.69,24.73,387500.0,18.4523,18.4672,18.4373,18.4672,387500.0
2009-08-27 15:20:00,24.72,24.73,24.68,24.69,584000.0,18.4597,18.4672,18.4299,18.4373,584000.0
2009-08-27 15:25:00,24.68,24.68,24.63,24.64,505000.0,18.4299,18.4299,18.3925,18.4,505000.0
2009-08-27 15:30:00,24.65,24.68,24.62,24.63,446100.0,18.4075,18.4299,18.3851,18.3925,446100.0
2009-08-27 15:35:00,24.62,24.69,24.62,24.68,422000.0,18.3851,18.4373,18.3851,18.4299,422000.0
2009-08-27 15:40:00,24.68,24.7,24.65,24.7,543500.0,18.4299,18.4448,18.4075,18.4448,543500.0
2009-08-27 15:45:00,24.7,24.75,24.66,24.74,790500.0,18.4448,18.4821,18.4149,18.4747,790500.0
2009-08-27 15:50:00,24.73,24.75,24.67,24.71,1904700.0,18.4672,18.4821,18.4224,18.4523,1904700.0
2009-08-27 15:55:00,24.71,24.74,24.67,24.7,2070500.0,18.4523,18.4747,18.4224,18.4448,2070500.0
2009-08-28 09:30:00,25.08,25.32,25.04,25.32,3808500.0,18.7286,18.9078,18.6987,18.9078,3808500.0
2009-08-28 09:35:00,25.31,25.49,25.31,25.47,2293600.0,18.9003,19.0347,18.9003,19.0198,2293600.0
2009-08-28 09:40:00,25.47,25.47,25.3,25.32,1878700.0,19.0198,19.0198,18.8929,18.9078,1878700.0
2009-08-28 09:45:00,25.32,25.33,25.22,25.26,1286800.0,18.9078,18.9153,18.8331,18.863,1286800.0
2009-08-28 09:50:00,25.26,25.35,25.25,25.34,887000.0,18.863,18.9302,18.8555,18.9227,887000.0
2009-08-28 09:55:00,25.33,25.35,25.27,25.3,1553400.0,18.9153,18.9302,18.8705,18.8929,1553400.0
2009-08-28 10:00:00,25.3,25.31,25.23,25.27,1248000.0,18.8929,18.9003,18.8406,18.8705,1248000.0
2009-08-28 10:05:00,25.27,25.28,25.19,25.22,815100.0,18.8705,18.8779,18.8107,18.8331,815100.0
2009-08-28 10:10:00,25.21,25.25,25.11,25.13,1018100.0,18.8256,18.8555,18.751,18.7659,1018100.0
2009-08-28 10:15:00,25.13,25.2,25.12,25.13,954200.0,18.7659,18.8182,18.7584,18.7659,954200.0
2009-08-28 10:20:00,25.13,25.17,25.07,25.07,1052000.0,18.7659,18.7958,18.7211,18.7211,1052000.0
2009-08-28 10:25:00,25.08,25.12,24.95,24.99,1447900.0,18.7286,18.7584,18.6315,18.6614,1447900.0
2009-08-28 10:30:00,25.0,25.0,24.89,24.93,1375900.0,18.6688,18.6688,18.5867,18.6166,1375900.0
2009-08-28 10:35:00,24.93,24.98,24.89,24.98,672400.0,18.6166,18.6539,18.5867,18.6539,672400.0
2009-08-28 10:40:00,24.97,24.98,24.9,24.91,664700.0,18.6464,18.6539,18.5942,18.6016,664700.0
2009-08-28 10:45:00,24.91,24.96,24.9,24.96,373200.0,18.6016,18.639,18.5942,18.639,373200.0
2009-08-28 10:50:00,24.96,24.98,24.93,24.98,597200.0,18.639,18.6539,18.6166,18.6539,597200.0
2009-08-28 10:55:00,24.97,25.07,24.97,25.06,1332400.0,18.6464,18.7211,18.6464,18.7136,1332400.0
2009-08-28 11:00:00,25.06,25.07,25.04,25.05,379700.0,18.7136,18.7211,18.6987,18.7062,379700.0
2009-08-28 11:05:00,25.05,25.08,25.05,25.06,340600.0,18.7062,18.7286,18.7062,18.7136,340600.0
2009-08-28 11:10:00,25.05,25.06,25.0,25.0,565600.0,18.7062,18.7136,18.6688,18.6688,565600.0
2009-08-28 11:15:00,25.0,25.01,25.0,25.0,146500.0,18.6688,18.6763,18.6688,18.6688,146500.0
2009-08-28 11:20:00,25.0,25.02,25.0,25.0,352900.0,18.6688,18.6838,18.6688,18.6688,352900.0
2009-08-28 11:25:00,25.0,25.03,25.0,25.01,530200.0,18.6688,18.6912,18.6688,18.6763,530200.0
2009-08-28 11:30:00,25.0,25.02,25.0,25.0,301600.0,18.6688,18.6838,18.6688,18.6688,301600.0
2009-08-28 11:35:00,25.0,25.01,25.0,25.01,167500.0,18.6688,18.6763,18.6688,18.6763,167500.0
2009-08-28 11:40:00,25.0,25.01,24.98,24.98,564700.0,18.6688,18.6763,18.6539,18.6539,564700.0
2009-08-28 11:45:00,24.98,25.0,24.96,25.0,555200.0,18.6539,18.6688,18.639,18.6688,555200.0
2009-08-28 11:50:00,24.99,25.03,24.95,24.98,289400.0,18.6614,18.6912,18.6315,18.6539,289400.0
2009-08-28 11:55:00,24.97,24.98,24.93,24.94,445000.0,18.6464,18.6539,18.6166,18.624,445000.0
2009-08-28 12:00:00,24.94,24.96,24.93,24.93,298900.0,18.624,18.639,18.6166,18.6166,298900.0
2009-08-28 12:05:00,24.93,24.94,24.91,24.92,320100.0,18.6166,18.624,18.6016,18.6091,320100.0
2009-08-28 12:10:00,24.93,24.96,24.89,24.9,758200.0,18.6166,18.639,18.5867,18.5942,758200.0
2009-08-28 12:15:00,24.89,24.89,24.76,24.76,833600.0,18.5867,18.5867,18.4896,18.4896,833600.0
2009-08-28 12:20:00,24.76,24.77,24.71,24.72,1331900.0,18.4896,18.4971,18.4523,18.4597,1331900.0
2009-08-28 12:25:00,24.72,24.75,24.71,24.72,673300.0,18.4597,18.4821,18.4523,18.4597,673300.0
2009-08-28 12:30:00,24.72,24.74,24.7,24.73,619900.0,18.4597,18.4747,18.4448,18.4672,619900.0
2009-08-28 12:35:00,24.72,24.75,24.72,24.75,302100.0,18.4597,18.4821,18.4597,18.4821,302100.0
2009-08-28 12:40:00,24.75,24.75,24.72,24.73,106000.0,18.4821,18.4821,18.4597,18.4672,106000.0
2009-08-28 12:45:00,24.73,24.77,24.72,24.76,334500.0,18.4672,18.4971,18.4597,18.4896,334500.0
2009-08-28 12:50:00,24.77,24.77,24.73,24.73,135400.0,18.4971,18.4971,18.4672,18.4672,135400.0
2009-08-28 12:55:00,24.73,24.74,24.65,24.65,831800.0,18.4672,18.4747,18.4075,18.4075,831800.0
2009-08-28 13:00:00,24.64,24.68,24.64,24.68,388600.0,18.4,18.4299,18.4,18.4299,388600.0
2009-08-28 13:05:00,24.68,24.74,24.67,24.74,435100.0,18.4299,18.4747,18.4224,18.4747,435100.0
2009-08-28 13:10:00,24.75,24.8,24.74,24.76,536900.0,18.4821,18.5195,18.4747,18.4896,536900.0
2009-08-28 13:15:00,24.76,24.79,24.74,24.75,517200.0,18.4896,18.512,18.4747,18.4821,517200.0
2009-08-28 13:20:00,24.76,24.83,24.76,24.8,462800.0,18.4896,18.5419,18.4896,18.5195,462800.0
2009-08-28 13:25:00,24.79,24.81,24.76,24.76,184100.0,18.512,18.5269,18.4896,18.4896,184100.0
2009-08-28 13:30:00,24.76,24.8,24.76,24.8,146200.0,18.4896,18.5195,18.4896,18.5195,146200.0
2009-08-28 13:35:00,24.8,24.81,24.77,24.77,129700.0,18.5195,18.5269,18.4971,18.4971,129700.0
2009-08-28 13:40:00,24.78,24.78,24.75,24.75,155300.0,18.5045,18.5045,18.4821,18.4821,155300.0
2009-08-28 13:45:00,24.75,24.77,24.75,24.77,196400.0,18.4821,18.4971,18.4821,18.4971,196400.0
2009-08-28 13:50:00,24.76,24.77,24.75,24.76,252200.0,18.4896,18.4971,18.4821,18.4896,252200.0
2009-08-28 13:55:00,24.77,24.8,24.76,24.79,435700.0,18.4971,18.5195,18.4896,18.512,435700.0
2009-08-28 14:00:00,24.79,24.8,24.75,24.77,204600.0,18.512,18.5195,18.4821,18.4971,204600.0
2009-08-28 14:05:00,24.77,24.8,24.77,24.78,274800.0,18.4971,18.5195,18.4971,18.5045,274800.0
2009-08-28 14:10:00,24.78,24.81,24.78,24.78,231400.0,18.5045,18.5269,18.5045,18.5045,231400.0
2009-08-28 14:15:00,24.79,24.86,24.78,24.85,306900.0,18.512,18.5643,18.5045,18.5568,306900.0
2009-08-28 14:20:00,24.86,24.86,24.78,24.79,365900.0,18.5643,18.5643,18.5045,18.512,365900.0
2009-08-28 14:25:00,24.81,24.83,24.77,24.83,270200.0,18.5269,18.5419,18.4971,18.5419,270200.0
2009-08-28 14:30:00,24.83,24.83,24.75,24.78,366400.0,18.5419,18.5419,18.4821,18.5045,366400.0
2009-08-28 14:35:00,24.77,24.79,24.75,24.78,225700.0,18.4971,18.512,18.4821,18.5045,225700.0
2009-08-28 14:40:00,24.78,24.78,24.75,24.75,202900.0,18.5045,18.5045,18.4821,18.4821,202900.0
2009-08-28 14:45:00,24.75,24.77,24.74,24.76,379200.0,18.4821,18.4971,18.4747,18.4896,379200.0
2009-08-28 14:50:00,24.76,24.81,24.76,24.79,530500.0,18.4896,18.5269,18.4896,18.512,530500.0
2009-08-28 14:55:00,24.79,24.83,24.79,24.82,371300.0,18.512,18.5419,18.512,18.5344,371300.0
2009-08-28 15:00:00,24.82,24.85,24.81,24.83,373600.0,18.5344,18.5568,18.5269,18.5419,373600.0
2009-08-28 15:05:00,24.83,24.83,24.81,24.81,392200.0,18.5419,18.5419,18.5269,18.5269,392200.0
2009-08-28 15:10:00,24.81,24.82,24.79,24.81,262800.0,18.5269,18.5344,18.512,18.5269,262800.0
2009-08-28 15:15:00,24.8,24.8,24.76,24.79,458400.0,18.5195,18.5195,18.4896,18.512,458400.0
2009-08-28 15:20:00,24.79,24.81,24.78,24.79,281200.0,18.512,18.5269,18.5045,18.512,281200.0
2009-08-28 15:25:00,24.79,24.8,24.78,24.79,305600.0,18.512,18.5195,18.5045,18.512,305600.0
2009-08-28 15:30:00,24.78,24.8,24.72,24.73,745000.0,18.5045,18.5195,18.4597,18.4672,745000.0
2009-08-28 15:35:00,24.72,24.73,24.7,24.71,695100.0,18.4597,18.4672,18.4448,18.4523,695100.0
2009-08-28 15:40:00,24.71,24.74,24.65,24.66,1071400.0,18.4523,18.4747,18.4075,18.4149,1071400.0
2009-08-28 15:45:00,24.66,24.69,24.61,24.69,1453100.0,18.4149,18.4373,18.3776,18.4373,1453100.0
2009-08-28 15:50:00,24.69,24.69,24.63,24.68,1134400.0,18.4373,18.4373,18.3925,18.4299,1134400.0
2009-08-28 15:55:00,24.68,24.74,24.67,24.68,2238200.0,18.4299,18.4747,18.4224,18.4299,2238200.0
2009-08-31 09:30:00,24.57,24.59,24.29,24.55,2350500.0,18.3477,18.3627,18.1386,18.3328,2350500.0
2009-08-31 09:35:00,24.56,24.59,24.52,24.57,945400.0,18.3403,18.3627,18.3104,18.3477,945400.0
2009-08-31 09:40:00,24.57,24.58,24.45,24.51,1152600.0,18.3477,18.3552,18.2581,18.3029,1152600.0
2009-08-31 09:45:00,24.51,24.56,24.42,24.45,1045100.0,18.3029,18.3403,18.2357,18.2581,1045100.0
2009-08-31 09:50:00,24.46,24.5,24.37,24.48,1631700.0,18.2656,18.2955,18.1984,18.2805,1631700.0
2009-08-31 09:55:00,24.48,24.54,24.48,24.5,413000.0,18.2805,18.3253,18.2805,18.2955,413000.0
2009-08-31 10:00:00,24.5,24.54,24.5,24.52,553200.0,18.2955,18.3253,18.2955,18.3104,553200.0
2009-08-31 10:05:00,24.52,24.52,24.51,24.52,297200.0,18.3104,18.3104,18.3029,18.3104,297200.0
2009-08-31 10:10:00,24.52,24.52,24.5,24.5,416400.0,18.3104,18.3104,18.2955,18.2955,416400.0
2009-08-31 10:15:00,24.51,24.56,24.5,24.53,832900.0,18.3029,18.3403,18.2955,18.3179,832900.0
2009-08-31 10:20:00,24.54,24.55,24.51,24.54,588000.0,18.3253,18.3328,18.3029,18.3253,588000.0
2009-08-31 10:25:00,24.55,24.6,24.54,24.56,731400.0,18.3328,18.3701,18.3253,18.3403,731400.0
2009-08-31 10:30:00,24.57,24.58,24.53,24.58,461900.0,18.3477,18.3552,18.3179,18.3552,461900.0
2009-08-31 10:35:00,24.59,24.66,24.58,24.65,469400.0,18.3627,18.4149,18.3552,18.4075,469400.0
2009-08-31 10:40:00,24.65,24.7,24.64,24.69,888500.0,18.4075,18.4448,18.4,18.4373,888500.0
2009-08-31 10:45:00,24.69,24.72,24.68,24.72,360500.0,18.4373,18.4597,18.4299,18.4597,360500.0
2009-08-31 10:50:00,24.72,24.81,24.72,24.81,1262700.0,18.4597,18.5269,18.4597,18.5269,1262700.0
2009-08-31 10:55:00,24.81,24.85,24.8,24.84,842500.0,18.5269,18.5568,18.5195,18.5493,842500.0
2009-08-31 11:00:00,24.84,24.85,24.8,24.8,651300.0,18.5493,18.5568,18.5195,18.5195,651300.0
2009-08-31 11:05:00,24.8,24.81,24.8,24.81,245900.0,18.5195,18.5269,18.5195,18.5269,245900.0
2009-08-31 11:10:00,24.81,24.84,24.78,24.79,605000.0,18.5269,18.5493,18.5045,18.512,605000.0
2009-08-31 11:15:00,24.78,24.79,24.77,24.77,559800.0,18.5045,18.512,18.4971,18.4971,559800.0
2009-08-31 11:20:00,24.77,24.78,24.67,24.67,563800.0,18.4971,18.5045,18.4224,18.4224,563800.0
2009-08-31 11:25:00,24.67,24.67,24.61,24.61,349800.0,18.4224,18.4224,18.3776,18.3776,349800.0
2009-08-31 11:30:00,24.61,24.64,24.6,24.63,783500.0,18.3776,18.4,18.3701,18.3925,783500.0
2009-08-31 11:35:00,24.62,24.65,24.57,24.62,587900.0,18.3851,18.4075,18.3477,18.3851,587900.0
2009-08-31 11:40:00,24.62,24.67,24.6,24.63,321500.0,18.3851,18.4224,18.3701,18.3925,321500.0
2009-08-31 11:45:00,24.62,24.63,24.6,24.61,299900.0,18.3851,18.3925,18.3701,18.3776,299900.0
2009-08-31 11:50:00,24.61,24.63,24.6,24.63,425700.0,18.3776,18.3925,18.3701,18.3925,425700.0
2009-08-31 11:55:00,24.63,24.63,24.62,24.63,65100.0,18.3925,18.3925,18.3851,18.3925,65100.0
2009-08-31 12:00:00,24.63,24.66,24.62,24.62,174600.0,18.3925,18.4149,18.3851,18.3851,174600.0
2009-08-31 12:05:00,24.62,24.67,24.59,24.59,652500.0,18.3851,18.4224,18.3627,18.3627,652500.0
2009-08-31 12:10:00,24.6,24.66,24.59,24.63,336100.0,18.3701,18.4149,18.3627,18.3925,336100.0
2009-08-31 12:15:00,24.64,24.64,24.61,24.62,205200.0,18.4,18.4,18.3776,18.3851,205200.0
2009-08-31 12:20:00,24.62,24.65,24.61,24.64,186100.0,18.3851,18.4075,18.3776,18.4,186100.0
2009-08-31 12:25:00,24.64,24.66,24.63,24.64,290000.0,18.4,18.4149,18.3925,18.4,290000.0
2009-08-31 12:30:00,24.64,24.65,24.63,24.63,88600.0,18.4,18.4075,18.3925,18.3925,88600.0
2009-08-31 12:35:00,24.63,24.64,24.57,24.59,382300.0,18.3925,18.4,18.3477,18.3627,382300.0
2009-08-31 12:40:00,24.62,24.63,24.6,24.6,193700.0,18.3851,18.3925,18.3701,18.3701,193700.0
2009-08-31 12:45:00,24.6,24.61,24.59,24.6,158100.0,18.3701,18.3776,18.3627,18.3701,158100.0
2009-08-31 12:50:00,24.6,24.63,24.58,24.59,191400.0,18.3701,18.3925,18.3552,18.3627,191400.0
2009-08-31 12:55:00,24.59,24.6,24.57,24.57,192800.0,18.3627,18.3701,18.3477,18.3477,192800.0
2009-08-31 13:00:00,24.58,24.6,24.57,24.58,340400.0,18.3552,18.3701,18.3477,18.3552,340400.0
2009-08-31 13:05:00,24.58,24.59,24.55,24.55,216000.0,18.3552,18.3627,18.3328,18.3328,216000.0
2009-08-31 13:10:00,24.55,24.58,24.55,24.57,188400.0,18.3328,18.3552,18.3328,18.3477,188400.0
2009-08-31 13:15:00,24.57,24.58,24.55,24.55,382300.0,18.3477,18.3552,18.3328,18.3328,382300.0
2009-08-31 13:20:00,24.55,24.58,24.55,24.56,218300.0,18.3328,18.3552,18.3328,18.3403,218300.0
2009-08-31 13:25:00,24.56,24.57,24.56,24.56,139600.0,18.3403,18.3477,18.3403,18.3403,139600.0
2009-08-31 13:30:00,24.56,24.6,24.56,24.6,414000.0,18.3403,18.3701,18.3403,18.3701,414000.0
2009-08-31 13:35:00,24.59,24.62,24.59,24.6,226500.0,18.3627,18.3851,18.3627,18.3701,226500.0
2009-08-31 13:40:00,24.6,24.61,24.58,24.59,491900.0,18.3701,18.3776,18.3552,18.3627,491900.0
2009-08-31 13:45:00,24.59,24.6,24.59,24.6,60400.0,18.3627,18.3701,18.3627,18.3701,60400.0
2009-08-31 13:50:00,24.59,24.6,24.55,24.57,228400.0,18.3627,18.3701,18.3328,18.3477,228400.0
2009-08-31 13:55:00,24.56,24.6,24.56,24.6,297500.0,18.3403,18.3701,18.3403,18.3701,297500.0
2009-08-31 14:00:00,24.6,24.61,24.58,24.59,475600.0,18.3701,18.3776,18.3552,18.3627,475600.0
2009-08-31 14:05:00,24.59,24.63,24.58,24.63,423300.0,18.3627,18.3925,18.3552,18.3925,423300.0
2009-08-31 14:10:00,24.63,24.63,24.58,24.59,195000.0,18.3925,18.3925,18.3552,18.3627,195000.0
2009-08-31 14:15:00,24.59,24.6,24.57,24.58,145100.0,18.3627,18.3701,18.3477,18.3552,145100.0
2009-08-31 14:20:00,24.58,24.58,24.57,24.57,141600.0,18.3552,18.3552,18.3477,18.3477,141600.0
2009-08-31 14:25:00,24.57,24.59,24.56,24.59,206600.0,18.3477,18.3627,18.3403,18.3627,206600.0
2009-08-31 14:30:00,24.58,24.59,24.56,24.58,391300.0,18.3552,18.3627,18.3403,18.3552,391300.0
2009-08-31 14:35:00,24.58,24.6,24.57,24.59,271200.0,18.3552,18.3701,18.3477,18.3627,271200.0
2009-08-31 14:40:00,24.59,24.59,24.56,24.58,431800.0,18.3627,18.3627,18.3403,18.3552,431800.0
2009-08-31 14:45:00,24.58,24.59,24.58,24.59,77400.0,18.3552,18.3627,18.3552,18.3627,77400.0
2009-08-31 14:50:00,24.59,24.61,24.58,24.6,362000.0,18.3627,18.3776,18.3552,18.3701,362000.0
2009-08-31 14:55:00,24.59,24.61,24.57,24.57,330600.0,18.3627,18.3776,18.3477,18.3477,330600.0
2009-08-31 15:00:00,24.57,24.58,24.51,24.52,605800.0,18.3477,18.3552,18.3029,18.3104,605800.0
2009-08-31 15:05:00,24.51,24.53,24.51,24.51,449800.0,18.3029,18.3179,18.3029,18.3029,449800.0
2009-08-31 15:10:00,24.51,24.54,24.48,24.51,947200.0,18.3029,18.3253,18.2805,18.3029,947200.0
2009-08-31 15:15:00,24.52,24.54,24.51,24.52,197400.0,18.3104,18.3253,18.3029,18.3104,197400.0
2009-08-31 15:20:00,24.51,24.54,24.49,24.52,535200.0,18.3029,18.3253,18.288,18.3104,535200.0
2009-08-31 15:25:00,24.53,24.53,24.46,24.51,678500.0,18.3179,18.3179,18.2656,18.3029,678500.0
2009-08-31 15:30:00,24.51,24.55,24.5,24.55,435500.0,18.3029,18.3328,18.2955,18.3328,435500.0
2009-08-31 15:35:00,24.55,24.59,24.53,24.57,679100.0,18.3328,18.3627,18.3179,18.3477,679100.0
2009-08-31 15:40:00,24.57,24.58,24.51,24.53,691600.0,18.3477,18.3552,18.3029,18.3179,691600.0
2009-08-31 15:45:00,24.53,24.62,24.51,24.61,1279800.0,18.3179,18.3851,18.3029,18.3776,1279800.0
2009-08-31 15:50:00,24.6,24.61,24.54,24.6,1296600.0,18.3701,18.3776,18.3253,18.3701,1296600.0
2009-08-31 15:55:00,24.61,24.69,24.6,24.64,2588700.0,18.3776,18.4373,18.3701,18.4,2588700.0
2009-09-01 09:30:00,24.35,24.57,24.34,24.54,1621900.0,18.1834,18.3477,18.176,18.3253,1621900.0
2009-09-01 09:35:00,24.54,24.6,24.53,24.59,681000.0,18.3253,18.3701,18.3179,18.3627,681000.0
2009-09-01 09:40:00,24.59,24.64,24.57,24.62,469100.0,18.3627,18.4,18.3477,18.3851,469100.0
2009-09-01 09:45:00,24.63,24.69,24.62,24.68,690700.0,18.3925,18.4373,18.3851,18.4299,690700.0
2009-09-01 09:50:00,24.67,24.74,24.64,24.64,835900.0,18.4224,18.4747,18.4,18.4,835900.0
2009-09-01 09:55:00,24.64,24.69,24.57,24.59,856300.0,18.4,18.4373,18.3477,18.3627,856300.0
2009-09-01 10:00:00,24.59,24.67,24.53,24.64,1160900.0,18.3627,18.4224,18.3179,18.4,1160900.0
2009-09-01 10:05:00,24.63,24.73,24.62,24.7,482100.0,18.3925,18.4672,18.3851,18.4448,482100.0
2009-09-01 10:10:00,24.71,24.73,24.6,24.6,716300.0,18.4523,18.4672,18.3701,18.3701,716300.0
2009-09-01 10:15:00,24.6,24.64,24.55,24.57,1087600.0,18.3701,18.4,18.3328,18.3477,1087600.0
2009-09-01 10:20:00,24.57,24.62,24.56,24.59,524200.0,18.3477,18.3851,18.3403,18.3627,524200.0
2009-09-01 10:25:00,24.59,24.64,24.58,24.59,538400.0,18.3627,18.4,18.3552,18.3627,538400.0
2009-09-01 10:30:00,24.59,24.6,24.57,24.59,514700.0,18.3627,18.3701,18.3477,18.3627,514700.0
2009-09-01 10:35:00,24.59,24.6,24.55,24.56,588900.0,18.3627,18.3701,18.3328,18.3403,588900.0
2009-09-01 10:40:00,24.57,24.58,24.53,24.53,589600.0,18.3477,18.3552,18.3179,18.3179,589600.0
2009-09-01 10:45:00,24.53,24.55,24.5,24.53,515600.0,18.3179,18.3328,18.2955,18.3179,515600.0
2009-09-01 10:50:00,24.54,24.54,24.5,24.51,413200.0,18.3253,18.3253,18.2955,18.3029,413200.0
2009-09-01 10:55:00,24.52,24.53,24.46,24.46,448700.0,18.3104,18.3179,18.2656,18.2656,448700.0
2009-09-01 11:00:00,24.46,24.49,24.43,24.46,661100.0,18.2656,18.288,18.2432,18.2656,661100.0
2009-09-01 11:05:00,24.45,24.47,24.39,24.39,893700.0,18.2581,18.273,18.2133,18.2133,893700.0
2009-09-01 11:10:00,24.39,24.39,24.3,24.33,971700.0,18.2133,18.2133,18.1461,18.1685,971700.0
2009-09-01 11:15:00,24.34,24.34,24.25,24.33,933500.0,18.176,18.176,18.1088,18.1685,933500.0
2009-09-01 11:20:00,24.33,24.34,24.19,24.26,1305300.0,18.1685,18.176,18.064,18.1162,1305300.0
2009-09-01 11:25:00,24.27,24.29,24.14,24.16,1312500.0,18.1237,18.1386,18.0266,18.0416,1312500.0
2009-09-01 11:30:00,24.16,24.18,24.07,24.15,1563100.0,18.0416,18.0565,17.9743,18.0341,1563100.0
2009-09-01 11:35:00,24.15,24.19,24.07,24.19,1651300.0,18.0341,18.064,17.9743,18.064,1651300.0
2009-09-01 11:40:00,24.18,24.26,24.15,24.2,1686200.0,18.0565,18.1162,18.0341,18.0714,1686200.0
2009-09-01 11:45:00,24.21,24.22,24.13,24.13,706300.0,18.0789,18.0864,18.0192,18.0192,706300.0
2009-09-01 11:50:00,24.13,24.17,24.11,24.15,608300.0,18.0192,18.049,18.0042,18.0341,608300.0
2009-09-01 11:55:00,24.16,24.16,24.04,24.06,633200.0,18.0416,18.0416,17.9519,17.9669,633200.0
2009-09-01 12:00:00,24.07,24.1,24.02,24.03,833100.0,17.9743,17.9968,17.937,17.9445,833100.0
2009-09-01 12:05:00,24.03,24.09,24.02,24.08,729100.0,17.9445,17.9893,17.937,17.9818,729100.0
2009-09-01 12:10:00,24.08,24.09,24.06,24.08,366100.0,17.9818,17.9893,17.9669,17.9818,366100.0
2009-09-01 12:15:00,24.07,24.09,24.04,24.05,405000.0,17.9743,17.9893,17.9519,17.9594,405000.0
2009-09-01 12:20:00,24.05,24.07,23.99,24.0,903100.0,17.9594,17.9743,17.9146,17.9221,903100.0
2009-09-01 12:25:00,24.0,24.02,23.96,23.96,473200.0,17.9221,17.937,17.8922,17.8922,473200.0
2009-09-01 12:30:00,23.97,24.0,23.95,23.99,570400.0,17.8997,17.9221,17.8847,17.9146,570400.0
2009-09-01 12:35:00,24.0,24.0,23.95,23.98,793500.0,17.9221,17.9221,17.8847,17.9071,793500.0
2009-09-01 12:40:00,23.98,24.01,23.97,24.0,525900.0,17.9071,17.9295,17.8997,17.9221,525900.0
2009-09-01 12:45:00,23.99,24.0,23.98,23.99,342900.0,17.9146,17.9221,17.9071,17.9146,342900.0
2009-09-01 12:50:00,23.99,24.0,23.98,23.99,241800.0,17.9146,17.9221,17.9071,17.9146,241800.0
2009-09-01 12:55:00,23.99,24.01,23.95,23.96,479800.0,17.9146,17.9295,17.8847,17.8922,479800.0
2009-09-01 13:00:00,23.97,23.99,23.96,23.97,213200.0,17.8997,17.9146,17.8922,17.8997,213200.0
2009-09-01 13:05:00,23.97,24.01,23.9,23.92,1096100.0,17.8997,17.9295,17.8474,17.8623,1096100.0
2009-09-01 13:10:00,23.92,23.95,23.9,23.95,392500.0,17.8623,17.8847,17.8474,17.8847,392500.0
2009-09-01 13:15:00,23.94,23.95,23.91,23.94,361200.0,17.8773,17.8847,17.8549,17.8773,361200.0
2009-09-01 13:20:00,23.94,23.96,23.93,23.94,456100.0,17.8773,17.8922,17.8698,17.8773,456100.0
2009-09-01 13:25:00,23.95,23.98,23.94,23.94,391600.0,17.8847,17.9071,17.8773,17.8773,391600.0
2009-09-01 13:30:00,23.95,23.97,23.9,23.92,722200.0,17.8847,17.8997,17.8474,17.8623,722200.0
2009-09-01 13:35:00,23.92,23.96,23.92,23.93,303500.0,17.8623,17.8922,17.8623,17.8698,303500.0
2009-09-01 13:40:00,23.92,23.97,23.92,23.96,351500.0,17.8623,17.8997,17.8623,17.8922,351500.0
2009-09-01 13:45:00,23.96,24.0,23.95,23.97,511600.0,17.8922,17.9221,17.8847,17.8997,511600.0
2009-09-01 13:50:00,23.97,24.01,23.96,24.0,732900.0,17.8997,17.9295,17.8922,17.9221,732900.0
2009-09-01 13:55:00,24.01,24.06,23.99,24.02,479800.0,17.9295,17.9669,17.9146,17.937,479800.0
2009-09-01 14:00:00,24.02,24.06,24.0,24.04,463000.0,17.937,17.9669,17.9221,17.9519,463000.0
2009-09-01 14:05:00,24.04,24.04,24.0,24.0,393000.0,17.9519,17.9519,17.9221,17.9221,393000.0
2009-09-01 14:10:00,24.0,24.03,23.98,24.0,571000.0,17.9221,17.9445,17.9071,17.9221,571000.0
2009-09-01 14:15:00,23.99,24.0,23.95,23.98,435900.0,17.9146,17.9221,17.8847,17.9071,435900.0
2009-09-01 14:20:00,23.99,23.99,23.93,23.95,546000.0,17.9146,17.9146,17.8698,17.8847,546000.0
2009-09-01 14:25:00,23.96,23.98,23.93,23.97,174900.0,17.8922,17.9071,17.8698,17.8997,174900.0
2009-09-01 14:30:00,23.98,24.03,23.96,24.03,406200.0,17.9071,17.9445,17.8922,17.9445,406200.0
2009-09-01 14:35:00,24.02,24.06,23.99,24.0,557900.0,17.937,17.9669,17.9146,17.9221,557900.0
2009-09-01 14:40:00,23.99,23.99,23.95,23.96,637700.0,17.9146,17.9146,17.8847,17.8922,637700.0
2009-09-01 14:45:00,23.95,24.01,23.95,23.98,371700.0,17.8847,17.9295,17.8847,17.9071,371700.0
2009-09-01 14:50:00,23.97,24.02,23.96,23.98,401700.0,17.8997,17.937,17.8922,17.9071,401700.0
2009-09-01 14:55:00,23.97,24.01,23.97,23.98,337800.0,17.8997,17.9295,17.8997,17.9071,337800.0
2009-09-01 15:00:00,23.99,24.01,23.97,24.01,252600.0,17.9146,17.9295,17.8997,17.9295,252600.0
2009-09-01 15:05:00,24.01,24.04,23.97,24.02,546000.0,17.9295,17.9519,17.8997,17.937,546000.0
2009-09-01 15:10:00,24.02,24.06,24.02,24.06,483400.0,17.937,17.9669,17.937,17.9669,483400.0
2009-09-01 15:15:00,24.06,24.07,24.02,24.06,465500.0,17.9669,17.9743,17.937,17.9669,465500.0
2009-09-01 15:20:00,24.06,24.07,24.02,24.03,775800.0,17.9669,17.9743,17.937,17.9445,775800.0
2009-09-01 15:25:00,24.03,24.05,24.0,24.0,628500.0,17.9445,17.9594,17.9221,17.9221,628500.0
2009-09-01 15:30:00,24.0,24.05,24.0,24.04,605400.0,17.9221,17.9594,17.9221,17.9519,605400.0
2009-09-01 15:35:00,24.05,24.05,24.0,24.04,688300.0,17.9594,17.9594,17.9221,17.9519,688300.0
2009-09-01 15:40:00,24.04,24.05,24.0,24.0,872200.0,17.9519,17.9594,17.9221,17.9221,872200.0
2009-09-01 15:45:00,24.01,24.03,23.97,24.0,1508400.0,17.9295,17.9445,17.8997,17.9221,1508400.0
2009-09-01 15:50:00,24.01,24.13,23.98,24.12,2158100.0,17.9295,18.0192,17.9071,18.0117,2158100.0
2009-09-01 15:55:00,24.12,24.13,23.97,23.98,2797600.0,18.0117,18.0192,17.8997,17.9071,2797600.0
2009-09-02 09:30:00,23.82,23.99,23.78,23.97,1984800.0,17.7877,17.9146,17.7578,17.8997,1984800.0
2009-09-02 09:35:00,23.98,23.99,23.92,23.94,1437100.0,17.9071,17.9146,17.8623,17.8773,1437100.0
2009-09-02 09:40:00,23.93,23.96,23.89,23.95,1444400.0,17.8698,17.8922,17.8399,17.8847,1444400.0
2009-09-02 09:45:00,23.95,24.0,23.94,23.95,1030100.0,17.8847,17.9221,17.8773,17.8847,1030100.0
2009-09-02 09:50:00,23.96,24.04,23.95,24.03,1018100.0,17.8922,17.9519,17.8847,17.9445,1018100.0
2009-09-02 09:55:00,24.03,24.04,23.96,23.99,934100.0,17.9445,17.9519,17.8922,17.9146,934100.0
2009-09-02 10:00:00,23.99,24.03,23.94,23.95,1422800.0,17.9146,17.9445,17.8773,17.8847,1422800.0
2009-09-02 10:05:00,23.95,24.03,23.95,24.02,637600.0,17.8847,17.9445,17.8847,17.937,637600.0
2009-09-02 10:10:00,24.02,24.04,23.96,24.01,674900.0,17.937,17.9519,17.8922,17.9295,674900.0
2009-09-02 10:15:00,24.02,24.03,23.98,24.02,453200.0,17.937,17.9445,17.9071,17.937,453200.0
2009-09-02 10:20:00,24.02,24.03,23.98,24.0,475400.0,17.937,17.9445,17.9071,17.9221,475400.0
2009-09-02 10:25:00,24.0,24.02,23.97,23.97,403800.0,17.9221,17.937,17.8997,17.8997,403800.0
2009-09-02 10:30:00,23.98,23.99,23.9,23.93,661900.0,17.9071,17.9146,17.8474,17.8698,661900.0
2009-09-02 10:35:00,23.94,24.02,23.93,24.01,508700.0,17.8773,17.937,17.8698,17.9295,508700.0
2009-09-02 10:40:00,24.02,24.08,24.01,24.04,412700.0,17.937,17.9818,17.9295,17.9519,412700.0
2009-09-02 10:45:00,24.04,24.1,24.03,24.08,418000.0,17.9519,17.9968,17.9445,17.9818,418000.0
2009-09-02 10:50:00,24.08,24.11,24.05,24.09,777000.0,17.9818,18.0042,17.9594,17.9893,777000.0
2009-09-02 10:55:00,24.1,24.13,24.09,24.11,474100.0,17.9968,18.0192,17.9893,18.0042,474100.0
2009-09-02 11:00:00,24.11,24.12,24.11,24.12,101100.0,18.0042,18.0117,18.0042,18.0117,101100.0
2009-09-02 11:05:00,24.11,24.13,24.07,24.12,376100.0,18.0042,18.0192,17.9743,18.0117,376100.0
2009-09-02 11:10:00,24.12,24.13,24.07,24.07,361900.0,18.0117,18.0192,17.9743,17.9743,361900.0
2009-09-02 11:15:00,24.08,24.09,24.04,24.06,326200.0,17.9818,17.9893,17.9519,17.9669,326200.0
2009-09-02 11:20:00,24.06,24.11,24.05,24.11,255400.0,17.9669,18.0042,17.9594,18.0042,255400.0
2009-09-02 11:25:00,24.11,24.12,24.09,24.12,277400.0,18.0042,18.0117,17.9893,18.0117,277400.0
2009-09-02 11:30:00,24.12,24.14,24.06,24.06,473800.0,18.0117,18.0266,17.9669,17.9669,473800.0
2009-09-02 11:35:00,24.07,24.07,24.03,24.04,378200.0,17.9743,17.9743,17.9445,17.9519,378200.0
2009-09-02 11:40:00,24.04,24.05,24.01,24.01,229200.0,17.9519,17.9594,17.9295,17.9295,229200.0
2009-09-02 11:45:00,24.01,24.03,23.99,24.01,425300.0,17.9295,17.9445,17.9146,17.9295,425300.0
2009-09-02 11:50:00,24.0,24.03,23.97,23.97,343800.0,17.9221,17.9445,17.8997,17.8997,343800.0
2009-09-02 11:55:00,23.98,24.0,23.96,24.0,540300.0,17.9071,17.9221,17.8922,17.9221,540300.0
2009-09-02 12:00:00,23.99,24.02,23.95,23.97,478000.0,17.9146,17.937,17.8847,17.8997,478000.0
2009-09-02 12:05:00,23.97,23.99,23.95,23.97,370200.0,17.8997,17.9146,17.8847,17.8997,370200.0
2009-09-02 12:10:00,23.97,24.01,23.95,23.96,407800.0,17.8997,17.9295,17.8847,17.8922,407800.0
2009-09-02 12:15:00,23.96,23.99,23.95,23.97,181600.0,17.8922,17.9146,17.8847,17.8997,181600.0
2009-09-02 12:20:00,23.97,24.02,23.97,24.0,466200.0,17.8997,17.937,17.8997,17.9221,466200.0
2009-09-02 12:25:00,24.0,24.04,24.0,24.02,270700.0,17.9221,17.9519,17.9221,17.937,270700.0
2009-09-02 12:30:00,24.01,24.04,24.0,24.01,428800.0,17.9295,17.9519,17.9221,17.9295,428800.0
2009-09-02 12:35:00,24.0,24.03,23.99,24.0,282900.0,17.9221,17.9445,17.9146,17.9221,282900.0
2009-09-02 12:40:00,24.0,24.01,23.99,24.01,307100.0,17.9221,17.9295,17.9146,17.9295,307100.0
2009-09-02 12:45:00,24.0,24.03,24.0,24.01,229400.0,17.9221,17.9445,17.9221,17.9295,229400.0
2009-09-02 12:50:00,24.02,24.03,23.98,23.98,239600.0,17.937,17.9445,17.9071,17.9071,239600.0
2009-09-02 12:55:00,23.98,23.99,23.97,23.98,312300.0,17.9071,17.9146,17.8997,17.9071,312300.0
2009-09-02 13:00:00,23.97,24.0,23.97,23.99,453300.0,17.8997,17.9221,17.8997,17.9146,453300.0
2009-09-02 13:05:00,23.98,23.99,23.95,23.97,480100.0,17.9071,17.9146,17.8847,17.8997,480100.0
2009-09-02 13:10:00,23.98,23.98,23.94,23.94,548600.0,17.9071,17.9071,17.8773,17.8773,548600.0
2009-09-02 13:15:00,23.95,24.0,23.94,23.97,222300.0,17.8847,17.9221,17.8773,17.8997,222300.0
2009-09-02 13:20:00,23.98,23.98,23.94,23.98,410600.0,17.9071,17.9071,17.8773,17.9071,410600.0
2009-09-02 13:25:00,23.98,23.98,23.96,23.98,118600.0,17.9071,17.9071,17.8922,17.9071,118600.0
2009-09-02 13:30:00,23.98,23.98,23.97,23.97,126600.0,17.9071,17.9071,17.8997,17.8997,126600.0
2009-09-02 13:35:00,23.97,23.99,23.97,23.99,103100.0,17.8997,17.9146,17.8997,17.9146,103100.0
2009-09-02 13:40:00,23.99,24.0,23.98,23.99,263900.0,17.9146,17.9221,17.9071,17.9146,263900.0
2009-09-02 13:45:00,23.99,24.0,23.97,24.0,200800.0,17.9146,17.9221,17.8997,17.9221,200800.0
2009-09-02 13:50:00,24.0,24.0,23.97,23.98,152000.0,17.9221,17.9221,17.8997,17.9071,152000.0
2009-09-02 13:55:00,23.98,23.98,23.96,23.97,131900.0,17.9071,17.9071,17.8922,17.8997,131900.0
2009-09-02 14:00:00,23.96,23.97,23.95,23.96,307200.0,17.8922,17.8997,17.8847,17.8922,307200.0
2009-09-02 14:05:00,23.97,23.98,23.95,23.96,179900.0,17.8997,17.9071,17.8847,17.8922,179900.0
2009-09-02 14:10:00,23.97,23.98,23.96,23.98,187800.0,17.8997,17.9071,17.8922,17.9071,187800.0
2009-09-02 14:15:00,23.98,24.0,23.95,23.97,361800.0,17.9071,17.9221,17.8847,17.8997,361800.0
2009-09-02 14:20:00,23.97,23.99,23.97,23.99,123200.0,17.8997,17.9146,17.8997,17.9146,123200.0
2009-09-02 14:25:00,23.99,24.0,23.98,23.98,155300.0,17.9146,17.9221,17.9071,17.9071,155300.0
2009-09-02 14:30:00,23.98,24.01,23.98,24.01,340800.0,17.9071,17.9295,17.9071,17.9295,340800.0
2009-09-02 14:35:00,24.0,24.01,23.99,23.99,232700.0,17.9221,17.9295,17.9146,17.9146,232700.0
2009-09-02 14:40:00,24.0,24.01,23.97,23.97,369000.0,17.9221,17.9295,17.8997,17.8997,369000.0
2009-09-02 14:45:00,23.98,23.98,23.96,23.98,185700.0,17.9071,17.9071,17.8922,17.9071,185700.0
2009-09-02 14:50:00,23.98,24.0,23.97,23.98,174800.0,17.9071,17.9221,17.8997,17.9071,174800.0
2009-09-02 14:55:00,23.99,24.0,23.95,23.96,455600.0,17.9146,17.9221,17.8847,17.8922,455600.0
2009-09-02 15:00:00,23.96,23.97,23.95,23.97,334100.0,17.8922,17.8997,17.8847,17.8997,334100.0
2009-09-02 15:05:00,23.97,24.0,23.95,23.96,397800.0,17.8997,17.9221,17.8847,17.8922,397800.0
2009-09-02 15:10:00,23.96,23.98,23.95,23.97,303900.0,17.8922,17.9071,17.8847,17.8997,303900.0
2009-09-02 15:15:00,23.97,24.03,23.97,24.02,745700.0,17.8997,17.9445,17.8997,17.937,745700.0
2009-09-02 15:20:00,24.01,24.01,23.99,23.99,198800.0,17.9295,17.9295,17.9146,17.9146,198800.0
2009-09-02 15:25:00,23.99,24.0,23.97,23.98,317600.0,17.9146,17.9221,17.8997,17.9071,317600.0
2009-09-02 15:30:00,23.99,24.0,23.98,23.99,255400.0,17.9146,17.9221,17.9071,17.9146,255400.0
2009-09-02 15:35:00,23.98,23.99,23.97,23.98,451300.0,17.9071,17.9146,17.8997,17.9071,451300.0
2009-09-02 15:40:00,23.98,23.99,23.95,23.95,899700.0,17.9071,17.9146,17.8847,17.8847,899700.0
2009-09-02 15:45:00,23.95,23.96,23.91,23.92,959100.0,17.8847,17.8922,17.8549,17.8623,959100.0
2009-09-02 15:50:00,23.92,23.96,23.89,23.9,1570800.0,17.8623,17.8922,17.8399,17.8474,1570800.0
2009-09-02 15:55:00,23.91,23.91,23.86,23.86,1826100.0,17.8549,17.8549,17.8175,17.8175,1826100.0
2009-09-03 09:30:00,23.92,23.99,23.9,23.92,812500.0,17.8623,17.9146,17.8474,17.8623,812500.0
2009-09-03 09:35:00,23.92,23.97,23.89,23.95,683700.0,17.8623,17.8997,17.8399,17.8847,683700.0
2009-09-03 09:40:00,23.95,23.97,23.91,23.93,403100.0,17.8847,17.8997,17.8549,17.8698,403100.0
2009-09-03 09:45:00,23.93,23.97,23.89,23.95,441600.0,17.8698,17.8997,17.8399,17.8847,441600.0
2009-09-03 09:50:00,23.94,23.96,23.9,23.91,350300.0,17.8773,17.8922,17.8474,17.8549,350300.0
2009-09-03 09:55:00,23.91,23.92,23.81,23.88,709000.0,17.8549,17.8623,17.7802,17.8325,709000.0
2009-09-03 10:00:00,23.87,23.93,23.84,23.85,938000.0,17.825,17.8698,17.8026,17.8101,938000.0
2009-09-03 10:05:00,23.85,23.86,23.8,23.83,773900.0,17.8101,17.8175,17.7727,17.7951,773900.0
2009-09-03 10:10:00,23.83,23.85,23.79,23.81,502100.0,17.7951,17.8101,17.7653,17.7802,502100.0
2009-09-03 10:15:00,23.81,23.83,23.79,23.8,415300.0,17.7802,17.7951,17.7653,17.7727,415300.0
2009-09-03 10:20:00,23.79,23.84,23.76,23.78,580400.0,17.7653,17.8026,17.7429,17.7578,580400.0
2009-09-03 10:25:00,23.79,23.83,23.77,23.82,450200.0,17.7653,17.7951,17.7503,17.7877,450200.0
2009-09-03 10:30:00,23.82,23.83,23.8,23.82,335000.0,17.7877,17.7951,17.7727,17.7877,335000.0
2009-09-03 10:35:00,23.81,23.85,23.8,23.84,318000.0,17.7802,17.8101,17.7727,17.8026,318000.0
2009-09-03 10:40:00,23.84,23.9,23.83,23.9,525100.0,17.8026,17.8474,17.7951,17.8474,525100.0
2009-09-03 10:45:00,23.9,23.9,23.86,23.88,266300.0,17.8474,17.8474,17.8175,17.8325,266300.0
2009-09-03 10:50:00,23.88,23.93,23.88,23.9,367300.0,17.8325,17.8698,17.8325,17.8474,367300.0
2009-09-03 10:55:00,23.9,23.92,23.89,23.9,257200.0,17.8474,17.8623,17.8399,17.8474,257200.0
2009-09-03 11:00:00,23.91,23.96,23.91,23.92,338900.0,17.8549,17.8922,17.8549,17.8623,338900.0
2009-09-03 11:05:00,23.91,23.93,23.89,23.92,319000.0,17.8549,17.8698,17.8399,17.8623,319000.0
2009-09-03 11:10:00,23.92,23.93,23.87,23.88,161700.0,17.8623,17.8698,17.825,17.8325,161700.0
2009-09-03 11:15:00,23.87,23.88,23.84,23.86,224800.0,17.825,17.8325,17.8026,17.8175,224800.0
2009-09-03 11:20:00,23.86,23.89,23.82,23.87,441700.0,17.8175,17.8399,17.7877,17.825,441700.0
2009-09-03 11:25:00,23.88,23.91,23.87,23.9,361900.0,17.8325,17.8549,17.825,17.8474,361900.0
2009-09-03 11:30:00,23.89,23.94,23.89,23.92,259100.0,17.8399,17.8773,17.8399,17.8623,259100.0
2009-09-03 11:35:00,23.92,23.94,23.91,23.94,254000.0,17.8623,17.8773,17.8549,17.8773,254000.0
2009-09-03 11:40:00,23.93,23.95,23.92,23.93,164000.0,17.8698,17.8847,17.8623,17.8698,164000.0
2009-09-03 11:45:00,23.93,23.97,23.93,23.96,193400.0,17.8698,17.8997,17.8698,17.8922,193400.0
2009-09-03 11:50:00,23.96,23.96,23.91,23.91,342500.0,17.8922,17.8922,17.8549,17.8549,342500.0
2009-09-03 11:55:00,23.91,23.94,23.9,23.93,138200.0,17.8549,17.8773,17.8474,17.8698,138200.0
2009-09-03 12:00:00,23.93,23.93,23.9,23.91,189400.0,17.8698,17.8698,17.8474,17.8549,189400.0
2009-09-03 12:05:00,23.91,23.94,23.9,23.91,220400.0,17.8549,17.8773,17.8474,17.8549,220400.0
2009-09-03 12:10:00,23.92,23.93,23.91,23.92,337600.0,17.8623,17.8698,17.8549,17.8623,337600.0
2009-09-03 12:15:00,23.93,23.97,23.92,23.96,307000.0,17.8698,17.8997,17.8623,17.8922,307000.0
2009-09-03 12:20:00,23.97,23.99,23.95,23.99,264000.0,17.8997,17.9146,17.8847,17.9146,264000.0
2009-09-03 12:25:00,23.99,24.04,23.98,24.01,649200.0,17.9146,17.9519,17.9071,17.9295,649200.0
2009-09-03 12:30:00,24.0,24.01,23.97,24.01,378200.0,17.9221,17.9295,17.8997,17.9295,378200.0
2009-09-03 12:35:00,24.0,24.02,23.98,23.98,259200.0,17.9221,17.937,17.9071,17.9071,259200.0
2009-09-03 12:40:00,23.98,24.0,23.98,23.98,232400.0,17.9071,17.9221,17.9071,17.9071,232400.0
2009-09-03 12:45:00,23.98,23.99,23.97,23.97,159400.0,17.9071,17.9146,17.8997,17.8997,159400.0
2009-09-03 12:50:00,23.97,23.98,23.95,23.96,208900.0,17.8997,17.9071,17.8847,17.8922,208900.0
2009-09-03 12:55:00,23.95,23.97,23.93,23.95,311100.0,17.8847,17.8997,17.8698,17.8847,311100.0
2009-09-03 13:00:00,23.96,23.99,23.95,23.99,154300.0,17.8922,17.9146,17.8847,17.9146,154300.0
2009-09-03 13:05:00,23.98,23.99,23.96,23.96,197600.0,17.9071,17.9146,17.8922,17.8922,197600.0
2009-09-03 13:10:00,23.96,23.99,23.96,23.96,196900.0,17.8922,17.9146,17.8922,17.8922,196900.0
2009-09-03 13:15:00,23.97,23.98,23.96,23.97,130100.0,17.8997,17.9071,17.8922,17.8997,130100.0
2009-09-03 13:20:00,23.98,24.03,23.97,24.03,318300.0,17.9071,17.9445,17.8997,17.9445,318300.0
2009-09-03 13:25:00,24.03,24.04,24.0,24.03,484800.0,17.9445,17.9519,17.9221,17.9445,484800.0
2009-09-03 13:30:00,24.03,24.04,24.03,24.03,420100.0,17.9445,17.9519,17.9445,17.9445,420100.0
2009-09-03 13:35:00,24.03,24.05,24.02,24.03,256800.0,17.9445,17.9594,17.937,17.9445,256800.0
2009-09-03 13:40:00,24.02,24.05,24.02,24.04,386500.0,17.937,17.9594,17.937,17.9519,386500.0
2009-09-03 13:45:00,24.04,24.05,24.02,24.04,217900.0,17.9519,17.9594,17.937,17.9519,217900.0
2009-09-03 13:50:00,24.04,24.06,24.03,24.03,291200.0,17.9519,17.9669,17.9445,17.9445,291200.0
2009-09-03 13:55:00,24.04,24.04,24.02,24.03,254600.0,17.9519,17.9519,17.937,17.9445,254600.0
2009-09-03 14:00:00,24.03,24.04,24.03,24.04,133400.0,17.9445,17.9519,17.9445,17.9519,133400.0
2009-09-03 14:05:00,24.03,24.06,24.03,24.03,372000.0,17.9445,17.9669,17.9445,17.9445,372000.0
2009-09-03 14:10:00,24.03,24.04,24.01,24.03,507100.0,17.9445,17.9519,17.9295,17.9445,507100.0
2009-09-03 14:15:00,24.03,24.05,24.03,24.04,301100.0,17.9445,17.9594,17.9445,17.9519,301100.0
2009-09-03 14:20:00,24.03,24.04,24.01,24.04,475000.0,17.9445,17.9519,17.9295,17.9519,475000.0
2009-09-03 14:25:00,24.03,24.04,24.0,24.01,630300.0,17.9445,17.9519,17.9221,17.9295,630300.0
2009-09-03 14:30:00,24.0,24.03,23.99,24.0,417900.0,17.9221,17.9445,17.9146,17.9221,417900.0
2009-09-03 14:35:00,23.99,24.02,23.99,24.0,664900.0,17.9146,17.937,17.9146,17.9221,664900.0
2009-09-03 14:40:00,24.0,24.01,23.98,24.0,625700.0,17.9221,17.9295,17.9071,17.9221,625700.0
2009-09-03 14:45:00,24.0,24.02,23.99,23.99,366300.0,17.9221,17.937,17.9146,17.9146,366300.0
2009-09-03 14:50:00,24.0,24.03,23.99,24.02,382100.0,17.9221,17.9445,17.9146,17.937,382100.0
2009-09-03 14:55:00,24.03,24.05,24.02,24.05,346900.0,17.9445,17.9594,17.937,17.9594,346900.0
2009-09-03 15:00:00,24.05,24.09,24.04,24.05,564000.0,17.9594,17.9893,17.9519,17.9594,564000.0
2009-09-03 15:05:00,24.06,24.06,24.05,24.06,153400.0,17.9669,17.9669,17.9594,17.9669,153400.0
2009-09-03 15:10:00,24.05,24.06,24.03,24.05,409800.0,17.9594,17.9669,17.9445,17.9594,409800.0
2009-09-03 15:15:00,24.05,24.06,24.02,24.03,231600.0,17.9594,17.9669,17.937,17.9445,231600.0
2009-09-03 15:20:00,24.02,24.05,24.0,24.04,793100.0,17.937,17.9594,17.9221,17.9519,793100.0
2009-09-03 15:25:00,24.05,24.05,24.01,24.04,416300.0,17.9594,17.9594,17.9295,17.9519,416300.0
2009-09-03 15:30:00,24.04,24.08,24.03,24.05,372400.0,17.9519,17.9818,17.9445,17.9594,372400.0
2009-09-03 15:35:00,24.06,24.08,24.04,24.08,496400.0,17.9669,17.9818,17.9519,17.9818,496400.0
2009-09-03 15:40:00,24.08,24.08,24.06,24.06,262800.0,17.9818,17.9818,17.9669,17.9669,262800.0
2009-09-03 15:45:00,24.06,24.08,24.04,24.08,623900.0,17.9669,17.9818,17.9519,17.9818,623900.0
2009-09-03 15:50:00,24.08,24.1,24.07,24.1,591800.0,17.9818,17.9968,17.9743,17.9968,591800.0
2009-09-03 15:55:00,24.09,24.14,24.09,24.11,1438200.0,17.9893,18.0266,17.9893,18.0042,1438200.0
2009-09-04 09:30:00,24.09,24.32,24.08,24.2,2126400.0,17.9893,18.161,17.9818,18.0714,2126400.0
2009-09-04 09:35:00,24.19,24.24,24.16,24.18,1938200.0,18.064,18.1013,18.0416,18.0565,1938200.0
2009-09-04 09:40:00,24.17,24.25,24.14,24.24,782200.0,18.049,18.1088,18.0266,18.1013,782200.0
2009-09-04 09:45:00,24.24,24.25,24.14,24.16,486100.0,18.1013,18.1088,18.0266,18.0416,486100.0
2009-09-04 09:50:00,24.15,24.18,24.11,24.18,625600.0,18.0341,18.0565,18.0042,18.0565,625600.0
2009-09-04 09:55:00,24.18,24.21,24.16,24.18,883300.0,18.0565,18.0789,18.0416,18.0565,883300.0
2009-09-04 10:00:00,24.17,24.25,24.17,24.23,782900.0,18.049,18.1088,18.049,18.0938,782900.0
2009-09-04 10:05:00,24.23,24.26,24.22,24.24,488400.0,18.0938,18.1162,18.0864,18.1013,488400.0
2009-09-04 10:10:00,24.23,24.31,24.23,24.29,656200.0,18.0938,18.1536,18.0938,18.1386,656200.0
2009-09-04 10:15:00,24.3,24.31,24.25,24.26,308900.0,18.1461,18.1536,18.1088,18.1162,308900.0
2009-09-04 10:20:00,24.25,24.31,24.24,24.27,316400.0,18.1088,18.1536,18.1013,18.1237,316400.0
2009-09-04 10:25:00,24.26,24.3,24.26,24.3,281900.0,18.1162,18.1461,18.1162,18.1461,281900.0
2009-09-04 10:30:00,24.3,24.33,24.27,24.32,440900.0,18.1461,18.1685,18.1237,18.161,440900.0
2009-09-04 10:35:00,24.32,24.37,24.32,24.34,577700.0,18.161,18.1984,18.161,18.176,577700.0
2009-09-04 10:40:00,24.33,24.38,24.33,24.36,364900.0,18.1685,18.2058,18.1685,18.1909,364900.0
2009-09-04 10:45:00,24.36,24.4,24.35,24.37,215700.0,18.1909,18.2208,18.1834,18.1984,215700.0
2009-09-04 10:50:00,24.38,24.38,24.33,24.34,342700.0,18.2058,18.2058,18.1685,18.176,342700.0
2009-09-04 10:55:00,24.33,24.35,24.3,24.32,697500.0,18.1685,18.1834,18.1461,18.161,697500.0
2009-09-04 11:00:00,24.32,24.33,24.28,24.28,346800.0,18.161,18.1685,18.1312,18.1312,346800.0
2009-09-04 11:05:00,24.28,24.3,24.24,24.24,264800.0,18.1312,18.1461,18.1013,18.1013,264800.0
2009-09-04 11:10:00,24.24,24.26,24.23,24.25,158100.0,18.1013,18.1162,18.0938,18.1088,158100.0
2009-09-04 11:15:00,24.24,24.26,24.21,24.22,322600.0,18.1013,18.1162,18.0789,18.0864,322600.0
2009-09-04 11:20:00,24.22,24.24,24.21,24.23,309400.0,18.0864,18.1013,18.0789,18.0938,309400.0
2009-09-04 11:25:00,24.23,24.26,24.22,24.24,401300.0,18.0938,18.1162,18.0864,18.1013,401300.0
2009-09-04 11:30:00,24.25,24.28,24.22,24.25,508200.0,18.1088,18.1312,18.0864,18.1088,508200.0
2009-09-04 11:35:00,24.25,24.29,24.25,24.26,179300.0,18.1088,18.1386,18.1088,18.1162,179300.0
2009-09-04 11:40:00,24.27,24.28,24.24,24.25,356600.0,18.1237,18.1312,18.1013,18.1088,356600.0
2009-09-04 11:45:00,24.26,24.29,24.25,24.29,225000.0,18.1162,18.1386,18.1088,18.1386,225000.0
2009-09-04 11:50:00,24.28,24.31,24.27,24.29,285300.0,18.1312,18.1536,18.1237,18.1386,285300.0
2009-09-04 11:55:00,24.29,24.34,24.28,24.34,366600.0,18.1386,18.176,18.1312,18.176,366600.0
2009-09-04 12:00:00,24.34,24.43,24.33,24.43,751800.0,18.176,18.2432,18.1685,18.2432,751800.0
2009-09-04 12:05:00,24.42,24.5,24.42,24.5,833200.0,18.2357,18.2955,18.2357,18.2955,833200.0
2009-09-04 12:10:00,24.5,24.55,24.49,24.54,466900.0,18.2955,18.3328,18.288,18.3253,466900.0
2009-09-04 12:15:00,24.53,24.57,24.5,24.51,493400.0,18.3179,18.3477,18.2955,18.3029,493400.0
2009-09-04 12:20:00,24.5,24.57,24.5,24.56,356500.0,18.2955,18.3477,18.2955,18.3403,356500.0
2009-09-04 12:25:00,24.56,24.56,24.55,24.55,213700.0,18.3403,18.3403,18.3328,18.3328,213700.0
2009-09-04 12:30:00,24.56,24.57,24.53,24.57,612100.0,18.3403,18.3477,18.3179,18.3477,612100.0
2009-09-04 12:35:00,24.56,24.57,24.55,24.57,224500.0,18.3403,18.3477,18.3328,18.3477,224500.0
2009-09-04 12:40:00,24.56,24.57,24.54,24.55,245400.0,18.3403,18.3477,18.3253,18.3328,245400.0
2009-09-04 12:45:00,24.56,24.57,24.54,24.57,234700.0,18.3403,18.3477,18.3253,18.3477,234700.0
2009-09-04 12:50:00,24.57,24.59,24.56,24.57,281000.0,18.3477,18.3627,18.3403,18.3477,281000.0
2009-09-04 12:55:00,24.58,24.58,24.55,24.56,138600.0,18.3552,18.3552,18.3328,18.3403,138600.0
2009-09-04 13:00:00,24.56,24.57,24.55,24.56,223100.0,18.3403,18.3477,18.3328,18.3403,223100.0
2009-09-04 13:05:00,24.55,24.57,24.55,24.55,263800.0,18.3328,18.3477,18.3328,18.3328,263800.0
2009-09-04 13:10:00,24.56,24.58,24.55,24.58,380900.0,18.3403,18.3552,18.3328,18.3552,380900.0
2009-09-04 13:15:00,24.58,24.65,24.57,24.63,1021600.0,18.3552,18.4075,18.3477,18.3925,1021600.0
2009-09-04 13:20:00,24.63,24.71,24.62,24.7,1611100.0,18.3925,18.4523,18.3851,18.4448,1611100.0
2009-09-04 13:25:00,24.7,24.71,24.68,24.68,664500.0,18.4448,18.4523,18.4299,18.4299,664500.0
2009-09-04 13:30:00,24.68,24.72,24.68,24.7,559800.0,18.4299,18.4597,18.4299,18.4448,559800.0
2009-09-04 13:35:00,24.71,24.72,24.69,24.7,373100.0,18.4523,18.4597,18.4373,18.4448,373100.0
2009-09-04 13:40:00,24.71,24.71,24.69,24.71,574800.0,18.4523,18.4523,18.4373,18.4523,574800.0
2009-09-04 13:45:00,24.7,24.72,24.69,24.7,1134900.0,18.4448,18.4597,18.4373,18.4448,1134900.0
2009-09-04 13:50:00,24.7,24.71,24.7,24.7,404800.0,18.4448,18.4523,18.4448,18.4448,404800.0
2009-09-04 13:55:00,24.7,24.71,24.68,24.68,714300.0,18.4448,18.4523,18.4299,18.4299,714300.0
2009-09-04 14:00:00,24.68,24.75,24.68,24.72,1104200.0,18.4299,18.4821,18.4299,18.4597,1104200.0
2009-09-04 14:05:00,24.72,24.74,24.7,24.73,288700.0,18.4597,18.4747,18.4448,18.4672,288700.0
2009-09-04 14:10:00,24.74,24.74,24.71,24.73,246400.0,18.4747,18.4747,18.4523,18.4672,246400.0
2009-09-04 14:15:00,24.73,24.74,24.71,24.74,169100.0,18.4672,18.4747,18.4523,18.4747,169100.0
2009-09-04 14:20:00,24.73,24.77,24.73,24.76,695700.0,18.4672,18.4971,18.4672,18.4896,695700.0
2009-09-04 14:25:00,24.76,24.8,24.76,24.79,971500.0,18.4896,18.5195,18.4896,18.512,971500.0
2009-09-04 14:30:00,24.79,24.8,24.75,24.75,245600.0,18.512,18.5195,18.4821,18.4821,245600.0
2009-09-04 14:35:00,24.75,24.76,24.73,24.74,235500.0,18.4821,18.4896,18.4672,18.4747,235500.0
2009-09-04 14:40:00,24.73,24.75,24.73,24.75,259300.0,18.4672,18.4821,18.4672,18.4821,259300.0
2009-09-04 14:45:00,24.74,24.76,24.73,24.74,467000.0,18.4747,18.4896,18.4672,18.4747,467000.0
2009-09-04 14:50:00,24.74,24.75,24.72,24.74,322300.0,18.4747,18.4821,18.4597,18.4747,322300.0
2009-09-04 14:55:00,24.75,24.76,24.72,24.75,307100.0,18.4821,18.4896,18.4597,18.4821,307100.0
2009-09-04 15:00:00,24.75,24.77,24.74,24.74,240700.0,18.4821,18.4971,18.4747,18.4747,240700.0
2009-09-04 15:05:00,24.75,24.76,24.65,24.65,655500.0,18.4821,18.4896,18.4075,18.4075,655500.0
2009-09-04 15:10:00,24.65,24.67,24.63,24.64,407000.0,18.4075,18.4224,18.3925,18.4,407000.0
2009-09-04 15:15:00,24.65,24.67,24.63,24.66,247700.0,18.4075,18.4224,18.3925,18.4149,247700.0
2009-09-04 15:20:00,24.67,24.67,24.63,24.64,384700.0,18.4224,18.4224,18.3925,18.4,384700.0
2009-09-04 15:25:00,24.64,24.66,24.62,24.64,336300.0,18.4,18.4149,18.3851,18.4,336300.0
2009-09-04 15:30:00,24.65,24.65,24.58,24.58,696400.0,18.4075,18.4075,18.3552,18.3552,696400.0
2009-09-04 15:35:00,24.59,24.62,24.57,24.62,715700.0,18.3627,18.3851,18.3477,18.3851,715700.0
2009-09-04 15:40:00,24.62,24.63,24.57,24.6,645300.0,18.3851,18.3925,18.3477,18.3701,645300.0
2009-09-04 15:45:00,24.59,24.62,24.57,24.6,990800.0,18.3627,18.3851,18.3477,18.3701,990800.0
2009-09-04 15:50:00,24.6,24.63,24.59,24.62,970000.0,18.3701,18.3925,18.3627,18.3851,970000.0
2009-09-04 15:55:00,24.62,24.65,24.6,24.63,1892400.0,18.3851,18.4075,18.3701,18.3925,1892400.0
2009-09-08 09:30:00,24.63,24.68,24.53,24.64,2175200.0,18.3925,18.4299,18.3179,18.4,2175200.0
2009-09-08 09:35:00,24.63,24.66,24.54,24.56,1291800.0,18.3925,18.4149,18.3253,18.3403,1291800.0
2009-09-08 09:40:00,24.55,24.56,24.46,24.52,1314200.0,18.3328,18.3403,18.2656,18.3104,1314200.0
2009-09-08 09:45:00,24.53,24.58,24.5,24.51,1135000.0,18.3179,18.3552,18.2955,18.3029,1135000.0
2009-09-08 09:50:00,24.51,24.55,24.5,24.55,468500.0,18.3029,18.3328,18.2955,18.3328,468500.0
2009-09-08 09:55:00,24.55,24.58,24.47,24.53,749700.0,18.3328,18.3552,18.273,18.3179,749700.0
2009-09-08 10:00:00,24.53,24.54,24.48,24.5,1100200.0,18.3179,18.3253,18.2805,18.2955,1100200.0
2009-09-08 10:05:00,24.51,24.54,24.45,24.53,1281000.0,18.3029,18.3253,18.2581,18.3179,1281000.0
2009-09-08 10:10:00,24.53,24.56,24.51,24.55,1058100.0,18.3179,18.3403,18.3029,18.3328,1058100.0
2009-09-08 10:15:00,24.56,24.56,24.47,24.48,635500.0,18.3403,18.3403,18.273,18.2805,635500.0
2009-09-08 10:20:00,24.49,24.5,24.45,24.48,898400.0,18.288,18.2955,18.2581,18.2805,898400.0
2009-09-08 10:25:00,24.48,24.49,24.45,24.48,1057900.0,18.2805,18.288,18.2581,18.2805,1057900.0
2009-09-08 10:30:00,24.49,24.55,24.48,24.52,644700.0,18.288,18.3328,18.2805,18.3104,644700.0
2009-09-08 10:35:00,24.5,24.53,24.5,24.5,680200.0,18.2955,18.3179,18.2955,18.2955,680200.0
2009-09-08 10:40:00,24.5,24.52,24.47,24.47,567400.0,18.2955,18.3104,18.273,18.273,567400.0
2009-09-08 10:45:00,24.48,24.52,24.46,24.51,664000.0,18.2805,18.3104,18.2656,18.3029,664000.0
2009-09-08 10:50:00,24.52,24.55,24.5,24.5,647600.0,18.3104,18.3328,18.2955,18.2955,647600.0
2009-09-08 10:55:00,24.5,24.51,24.49,24.5,291600.0,18.2955,18.3029,18.288,18.2955,291600.0
2009-09-08 11:00:00,24.49,24.5,24.46,24.46,333900.0,18.288,18.2955,18.2656,18.2656,333900.0
2009-09-08 11:05:00,24.47,24.48,24.44,24.45,972000.0,18.273,18.2805,18.2506,18.2581,972000.0
2009-09-08 11:10:00,24.45,24.48,24.44,24.47,547600.0,18.2581,18.2805,18.2506,18.273,547600.0
2009-09-08 11:15:00,24.47,24.47,24.46,24.47,130200.0,18.273,18.273,18.2656,18.273,130200.0
2009-09-08 11:20:00,24.47,24.49,24.46,24.49,144600.0,18.273,18.288,18.2656,18.288,144600.0
2009-09-08 11:25:00,24.49,24.53,24.47,24.47,371700.0,18.288,18.3179,18.273,18.273,371700.0
2009-09-08 11:30:00,24.47,24.49,24.46,24.47,390700.0,18.273,18.288,18.2656,18.273,390700.0
2009-09-08 11:35:00,24.47,24.48,24.45,24.47,212800.0,18.273,18.2805,18.2581,18.273,212800.0
2009-09-08 11:40:00,24.47,24.48,24.42,24.42,690400.0,18.273,18.2805,18.2357,18.2357,690400.0
2009-09-08 11:45:00,24.42,24.47,24.41,24.47,511000.0,18.2357,18.273,18.2282,18.273,511000.0
2009-09-08 11:50:00,24.47,24.53,24.46,24.51,1477400.0,18.273,18.3179,18.2656,18.3029,1477400.0
2009-09-08 11:55:00,24.52,24.55,24.49,24.53,1144300.0,18.3104,18.3328,18.288,18.3179,1144300.0
2009-09-08 12:00:00,24.52,24.56,24.51,24.55,917800.0,18.3104,18.3403,18.3029,18.3328,917800.0
2009-09-08 12:05:00,24.54,24.6,24.54,24.6,892500.0,18.3253,18.3701,18.3253,18.3701,892500.0
2009-09-08 12:10:00,24.6,24.62,24.57,24.62,1107400.0,18.3701,18.3851,18.3477,18.3851,1107400.0
2009-09-08 12:15:00,24.62,24.66,24.61,24.65,560500.0,18.3851,18.4149,18.3776,18.4075,560500.0
2009-09-08 12:20:00,24.64,24.69,24.64,24.68,393200.0,18.4,18.4373,18.4,18.4299,393200.0
2009-09-08 12:25:00,24.68,24.7,24.68,24.69,286800.0,18.4299,18.4448,18.4299,18.4373,286800.0
2009-09-08 12:30:00,24.7,24.7,24.67,24.68,332000.0,18.4448,18.4448,18.4224,18.4299,332000.0
2009-09-08 12:35:00,24.67,24.68,24.66,24.66,229700.0,18.4224,18.4299,18.4149,18.4149,229700.0
2009-09-08 12:40:00,24.66,24.7,24.66,24.7,180100.0,18.4149,18.4448,18.4149,18.4448,180100.0
2009-09-08 12:45:00,24.7,24.7,24.66,24.66,172600.0,18.4448,18.4448,18.4149,18.4149,172600.0
2009-09-08 12:50:00,24.67,24.68,24.66,24.67,114400.0,18.4224,18.4299,18.4149,18.4224,114400.0
2009-09-08 12:55:00,24.67,24.67,24.65,24.66,153400.0,18.4224,18.4224,18.4075,18.4149,153400.0
2009-09-08 13:00:00,24.66,24.7,24.65,24.68,372900.0,18.4149,18.4448,18.4075,18.4299,372900.0
2009-09-08 13:05:00,24.68,24.7,24.67,24.68,384700.0,18.4299,18.4448,18.4224,18.4299,384700.0
2009-09-08 13:10:00,24.67,24.69,24.65,24.68,479400.0,18.4224,18.4373,18.4075,18.4299,479400.0
2009-09-08 13:15:00,24.68,24.72,24.68,24.71,476600.0,18.4299,18.4597,18.4299,18.4523,476600.0
2009-09-08 13:20:00,24.71,24.75,24.71,24.74,800900.0,18.4523,18.4821,18.4523,18.4747,800900.0
2009-09-08 13:25:00,24.73,24.74,24.72,24.73,140000.0,18.4672,18.4747,18.4597,18.4672,140000.0
2009-09-08 13:30:00,24.72,24.74,24.71,24.71,233800.0,18.4597,18.4747,18.4523,18.4523,233800.0
2009-09-08 13:35:00,24.71,24.72,24.71,24.72,138000.0,18.4523,18.4597,18.4523,18.4597,138000.0
2009-09-08 13:40:00,24.72,24.78,24.7,24.75,649600.0,18.4597,18.5045,18.4448,18.4821,649600.0
2009-09-08 13:45:00,24.76,24.76,24.69,24.7,337000.0,18.4896,18.4896,18.4373,18.4448,337000.0
2009-09-08 13:50:00,24.69,24.74,24.68,24.73,351100.0,18.4373,18.4747,18.4299,18.4672,351100.0
2009-09-08 13:55:00,24.73,24.75,24.69,24.73,377200.0,18.4672,18.4821,18.4373,18.4672,377200.0
2009-09-08 14:00:00,24.73,24.74,24.69,24.7,640000.0,18.4672,18.4747,18.4373,18.4448,640000.0
2009-09-08 14:05:00,24.69,24.73,24.68,24.73,149800.0,18.4373,18.4672,18.4299,18.4672,149800.0
2009-09-08 14:10:00,24.72,24.74,24.72,24.73,87400.0,18.4597,18.4747,18.4597,18.4672,87400.0
2009-09-08 14:15:00,24.74,24.75,24.7,24.72,222700.0,18.4747,18.4821,18.4448,18.4597,222700.0
2009-09-08 14:20:00,24.72,24.74,24.71,24.72,265100.0,18.4597,18.4747,18.4523,18.4597,265100.0
2009-09-08 14:25:00,24.71,24.73,24.7,24.72,181000.0,18.4523,18.4672,18.4448,18.4597,181000.0
2009-09-08 14:30:00,24.72,24.74,24.71,24.73,173800.0,18.4597,18.4747,18.4523,18.4672,173800.0
2009-09-08 14:35:00,24.73,24.77,24.72,24.77,566700.0,18.4672,18.4971,18.4597,18.4971,566700.0
2009-09-08 14:40:00,24.76,24.79,24.74,24.76,713400.0,18.4896,18.512,18.4747,18.4896,713400.0
2009-09-08 14:45:00,24.76,24.78,24.75,24.77,395600.0,18.4896,18.5045,18.4821,18.4971,395600.0
2009-09-08 14:50:00,24.77,24.78,24.76,24.77,327300.0,18.4971,18.5045,18.4896,18.4971,327300.0
2009-09-08 14:55:00,24.76,24.8,24.76,24.78,639200.0,18.4896,18.5195,18.4896,18.5045,639200.0
2009-09-08 15:00:00,24.77,24.8,24.75,24.77,1066600.0,18.4971,18.5195,18.4821,18.4971,1066600.0
2009-09-08 15:05:00,24.77,24.78,24.74,24.78,336700.0,18.4971,18.5045,18.4747,18.5045,336700.0
2009-09-08 15:10:00,24.77,24.78,24.75,24.76,550900.0,18.4971,18.5045,18.4821,18.4896,550900.0
2009-09-08 15:15:00,24.75,24.77,24.74,24.75,219200.0,18.4821,18.4971,18.4747,18.4821,219200.0
2009-09-08 15:20:00,24.75,24.76,24.71,24.75,518000.0,18.4821,18.4896,18.4523,18.4821,518000.0
2009-09-08 15:25:00,24.75,24.78,24.74,24.75,369400.0,18.4821,18.5045,18.4747,18.4821,369400.0
2009-09-08 15:30:00,24.74,24.77,24.74,24.75,446200.0,18.4747,18.4971,18.4747,18.4821,446200.0
2009-09-08 15:35:00,24.75,24.79,24.74,24.78,1473400.0,18.4821,18.512,18.4747,18.5045,1473400.0
2009-09-08 15:40:00,24.77,24.78,24.75,24.76,707100.0,18.4971,18.5045,18.4821,18.4896,707100.0
2009-09-08 15:45:00,24.76,24.78,24.72,24.77,871400.0,18.4896,18.5045,18.4597,18.4971,871400.0
2009-09-08 15:50:00,24.77,24.82,24.76,24.81,2131100.0,18.4971,18.5344,18.4896,18.5269,2131100.0
2009-09-08 15:55:00,24.81,24.84,24.8,24.81,2772400.0,18.5269,18.5493,18.5195,18.5269,2772400.0
2009-09-09 09:30:00,24.74,24.89,24.71,24.73,1337600.0,18.4747,18.5867,18.4523,18.4672,1337600.0
2009-09-09 09:35:00,24.74,24.83,24.73,24.8,788700.0,18.4747,18.5419,18.4672,18.5195,788700.0
2009-09-09 09:40:00,24.8,24.81,24.77,24.8,609500.0,18.5195,18.5269,18.4971,18.5195,609500.0
2009-09-09 09:45:00,24.8,24.89,24.78,24.84,891500.0,18.5195,18.5867,18.5045,18.5493,891500.0
2009-09-09 09:50:00,24.84,24.92,24.82,24.89,444100.0,18.5493,18.6091,18.5344,18.5867,444100.0
2009-09-09 09:55:00,24.9,24.91,24.81,24.81,736100.0,18.5942,18.6016,18.5269,18.5269,736100.0
2009-09-09 10:00:00,24.81,24.86,24.81,24.86,527200.0,18.5269,18.5643,18.5269,18.5643,527200.0
2009-09-09 10:05:00,24.86,24.86,24.8,24.83,644700.0,18.5643,18.5643,18.5195,18.5419,644700.0
2009-09-09 10:10:00,24.83,24.86,24.8,24.85,618000.0,18.5419,18.5643,18.5195,18.5568,618000.0
2009-09-09 10:15:00,24.85,24.88,24.83,24.87,583300.0,18.5568,18.5792,18.5419,18.5718,583300.0
2009-09-09 10:20:00,24.87,24.88,24.8,24.81,410600.0,18.5718,18.5792,18.5195,18.5269,410600.0
2009-09-09 10:25:00,24.81,24.82,24.78,24.79,306800.0,18.5269,18.5344,18.5045,18.512,306800.0
2009-09-09 10:30:00,24.8,24.8,24.77,24.79,298000.0,18.5195,18.5195,18.4971,18.512,298000.0
2009-09-09 10:35:00,24.8,24.83,24.78,24.81,473200.0,18.5195,18.5419,18.5045,18.5269,473200.0
2009-09-09 10:40:00,24.82,24.84,24.8,24.83,470400.0,18.5344,18.5493,18.5195,18.5419,470400.0
2009-09-09 10:45:00,24.84,24.85,24.8,24.82,542300.0,18.5493,18.5568,18.5195,18.5344,542300.0
2009-09-09 10:50:00,24.83,24.83,24.8,24.82,195400.0,18.5419,18.5419,18.5195,18.5344,195400.0
2009-09-09 10:55:00,24.82,24.85,24.78,24.8,526700.0,18.5344,18.5568,18.5045,18.5195,526700.0
2009-09-09 11:00:00,24.8,24.87,24.79,24.85,1296200.0,18.5195,18.5718,18.512,18.5568,1296200.0
2009-09-09 11:05:00,24.86,24.87,24.84,24.85,511600.0,18.5643,18.5718,18.5493,18.5568,511600.0
2009-09-09 11:10:00,24.85,24.87,24.84,24.85,777700.0,18.5568,18.5718,18.5493,18.5568,777700.0
2009-09-09 11:15:00,24.84,24.86,24.83,24.85,532400.0,18.5493,18.5643,18.5419,18.5568,532400.0
2009-09-09 11:20:00,24.85,24.88,24.84,24.85,1011400.0,18.5568,18.5792,18.5493,18.5568,1011400.0
2009-09-09 11:25:00,24.85,24.88,24.83,24.88,945800.0,18.5568,18.5792,18.5419,18.5792,945800.0
2009-09-09 11:30:00,24.88,24.91,24.86,24.89,901200.0,18.5792,18.6016,18.5643,18.5867,901200.0
2009-09-09 11:35:00,24.9,24.93,24.89,24.89,805900.0,18.5942,18.6166,18.5867,18.5867,805900.0
2009-09-09 11:40:00,24.89,24.94,24.88,24.93,709600.0,18.5867,18.624,18.5792,18.6166,709600.0
2009-09-09 11:45:00,24.93,24.95,24.9,24.94,618900.0,18.6166,18.6315,18.5942,18.624,618900.0
2009-09-09 11:50:00,24.93,24.95,24.93,24.94,454800.0,18.6166,18.6315,18.6166,18.624,454800.0
2009-09-09 11:55:00,24.93,24.95,24.92,24.94,434300.0,18.6166,18.6315,18.6091,18.624,434300.0
2009-09-09 12:00:00,24.95,24.95,24.89,24.89,612300.0,18.6315,18.6315,18.5867,18.5867,612300.0
2009-09-09 12:05:00,24.9,24.9,24.82,24.83,771900.0,18.5942,18.5942,18.5344,18.5419,771900.0
2009-09-09 12:10:00,24.84,24.85,24.83,24.85,325600.0,18.5493,18.5568,18.5419,18.5568,325600.0
2009-09-09 12:15:00,24.84,24.87,24.84,24.86,439700.0,18.5493,18.5718,18.5493,18.5643,439700.0
2009-09-09 12:20:00,24.86,24.89,24.85,24.89,398800.0,18.5643,18.5867,18.5568,18.5867,398800.0
2009-09-09 12:25:00,24.88,24.89,24.86,24.86,160500.0,18.5792,18.5867,18.5643,18.5643,160500.0
2009-09-09 12:30:00,24.86,24.9,24.86,24.88,686200.0,18.5643,18.5942,18.5643,18.5792,686200.0
2009-09-09 12:35:00,24.89,24.9,24.88,24.9,175600.0,18.5867,18.5942,18.5792,18.5942,175600.0
2009-09-09 12:40:00,24.9,24.91,24.87,24.87,286600.0,18.5942,18.6016,18.5718,18.5718,286600.0
2009-09-09 12:45:00,24.88,24.89,24.86,24.87,159000.0,18.5792,18.5867,18.5643,18.5718,159000.0
2009-09-09 12:50:00,24.87,24.9,24.86,24.89,388400.0,18.5718,18.5942,18.5643,18.5867,388400.0
2009-09-09 12:55:00,24.89,24.91,24.87,24.89,796200.0,18.5867,18.6016,18.5718,18.5867,796200.0
2009-09-09 13:00:00,24.89,24.9,24.83,24.83,615500.0,18.5867,18.5942,18.5419,18.5419,615500.0
2009-09-09 13:05:00,24.84,24.86,24.82,24.84,816300.0,18.5493,18.5643,18.5344,18.5493,816300.0
2009-09-09 13:10:00,24.85,24.85,24.82,24.84,377300.0,18.5568,18.5568,18.5344,18.5493,377300.0
2009-09-09 13:15:00,24.85,24.87,24.84,24.85,445000.0,18.5568,18.5718,18.5493,18.5568,445000.0
2009-09-09 13:20:00,24.85,24.91,24.83,24.89,901300.0,18.5568,18.6016,18.5419,18.5867,901300.0
2009-09-09 13:25:00,24.89,24.89,24.84,24.86,371700.0,18.5867,18.5867,18.5493,18.5643,371700.0
2009-09-09 13:30:00,24.86,24.86,24.85,24.85,76500.0,18.5643,18.5643,18.5568,18.5568,76500.0
2009-09-09 13:35:00,24.85,24.86,24.83,24.83,227100.0,18.5568,18.5643,18.5419,18.5419,227100.0
2009-09-09 13:40:00,24.83,24.84,24.83,24.83,509800.0,18.5419,18.5493,18.5419,18.5419,509800.0
2009-09-09 13:45:00,24.84,24.85,24.83,24.84,586300.0,18.5493,18.5568,18.5419,18.5493,586300.0
2009-09-09 13:50:00,24.84,24.85,24.81,24.81,744800.0,18.5493,18.5568,18.5269,18.5269,744800.0
2009-09-09 13:55:00,24.82,24.84,24.82,24.84,463500.0,18.5344,18.5493,18.5344,18.5493,463500.0
2009-09-09 14:00:00,24.84,24.86,24.82,24.84,391400.0,18.5493,18.5643,18.5344,18.5493,391400.0
2009-09-09 14:05:00,24.83,24.86,24.8,24.8,760400.0,18.5419,18.5643,18.5195,18.5195,760400.0
2009-09-09 14:10:00,24.81,24.82,24.71,24.71,871300.0,18.5269,18.5344,18.4523,18.4523,871300.0
2009-09-09 14:15:00,24.71,24.73,24.7,24.73,974700.0,18.4523,18.4672,18.4448,18.4672,974700.0
2009-09-09 14:20:00,24.73,24.75,24.7,24.73,537900.0,18.4672,18.4821,18.4448,18.4672,537900.0
2009-09-09 14:25:00,24.73,24.75,24.72,24.73,437600.0,18.4672,18.4821,18.4597,18.4672,437600.0
2009-09-09 14:30:00,24.72,24.76,24.72,24.73,326700.0,18.4597,18.4896,18.4597,18.4672,326700.0
2009-09-09 14:35:00,24.72,24.73,24.71,24.71,185200.0,18.4597,18.4672,18.4523,18.4523,185200.0
2009-09-09 14:40:00,24.71,24.74,24.7,24.72,501700.0,18.4523,18.4747,18.4448,18.4597,501700.0
2009-09-09 14:45:00,24.73,24.74,24.7,24.71,861000.0,18.4672,18.4747,18.4448,18.4523,861000.0
2009-09-09 14:50:00,24.7,24.71,24.67,24.69,415500.0,18.4448,18.4523,18.4224,18.4373,415500.0
2009-09-09 14:55:00,24.69,24.73,24.68,24.72,245300.0,18.4373,18.4672,18.4299,18.4597,245300.0
2009-09-09 15:00:00,24.72,24.74,24.7,24.7,378000.0,18.4597,18.4747,18.4448,18.4448,378000.0
2009-09-09 15:05:00,24.71,24.76,24.7,24.75,570900.0,18.4523,18.4896,18.4448,18.4821,570900.0
2009-09-09 15:10:00,24.75,24.79,24.73,24.78,836000.0,18.4821,18.512,18.4672,18.5045,836000.0
2009-09-09 15:15:00,24.78,24.79,24.77,24.78,288200.0,18.5045,18.512,18.4971,18.5045,288200.0
2009-09-09 15:20:00,24.78,24.82,24.77,24.8,934500.0,18.5045,18.5344,18.4971,18.5195,934500.0
2009-09-09 15:25:00,24.8,24.83,24.79,24.8,273100.0,18.5195,18.5419,18.512,18.5195,273100.0
2009-09-09 15:30:00,24.79,24.84,24.78,24.79,1030300.0,18.512,18.5493,18.5045,18.512,1030300.0
2009-09-09 15:35:00,24.8,24.8,24.77,24.79,457200.0,18.5195,18.5195,18.4971,18.512,457200.0
2009-09-09 15:40:00,24.8,24.82,24.77,24.77,771500.0,18.5195,18.5344,18.4971,18.4971,771500.0
2009-09-09 15:45:00,24.77,24.84,24.77,24.82,982700.0,18.4971,18.5493,18.4971,18.5344,982700.0
2009-09-09 15:50:00,24.83,24.83,24.78,24.78,1267400.0,18.5419,18.5419,18.5045,18.5045,1267400.0
2009-09-09 15:55:00,24.78,24.81,24.75,24.79,1793600.0,18.5045,18.5269,18.4821,18.512,1793600.0
2009-09-10 09:30:00,24.8,24.84,24.65,24.78,1298300.0,18.5195,18.5493,18.4075,18.5045,1298300.0
2009-09-10 09:35:00,24.77,24.85,24.69,24.72,996100.0,18.4971,18.5568,18.4373,18.4597,996100.0
2009-09-10 09:40:00,24.69,24.84,24.69,24.77,1035900.0,18.4373,18.5493,18.4373,18.4971,1035900.0
2009-09-10 09:45:00,24.77,24.82,24.72,24.81,806900.0,18.4971,18.5344,18.4597,18.5269,806900.0
2009-09-10 09:50:00,24.82,24.89,24.77,24.89,730800.0,18.5344,18.5867,18.4971,18.5867,730800.0
2009-09-10 09:55:00,24.89,24.93,24.83,24.85,597400.0,18.5867,18.6166,18.5419,18.5568,597400.0
2009-09-10 10:00:00,24.85,24.9,24.84,24.85,694300.0,18.5568,18.5942,18.5493,18.5568,694300.0
2009-09-10 10:05:00,24.85,24.91,24.85,24.91,563400.0,18.5568,18.6016,18.5568,18.6016,563400.0
2009-09-10 10:10:00,24.91,24.95,24.91,24.94,476400.0,18.6016,18.6315,18.6016,18.624,476400.0
2009-09-10 10:15:00,24.94,24.95,24.85,24.86,464700.0,18.624,18.6315,18.5568,18.5643,464700.0
2009-09-10 10:20:00,24.86,24.87,24.8,24.85,820200.0,18.5643,18.5718,18.5195,18.5568,820200.0
2009-09-10 10:25:00,24.86,24.92,24.85,24.89,517200.0,18.5643,18.6091,18.5568,18.5867,517200.0
2009-09-10 10:30:00,24.89,24.89,24.85,24.85,296600.0,18.5867,18.5867,18.5568,18.5568,296600.0
2009-09-10 10:35:00,24.85,24.89,24.85,24.88,411900.0,18.5568,18.5867,18.5568,18.5792,411900.0
2009-09-10 10:40:00,24.88,24.9,24.87,24.87,199200.0,18.5792,18.5942,18.5718,18.5718,199200.0
2009-09-10 10:45:00,24.87,24.89,24.86,24.89,335900.0,18.5718,18.5867,18.5643,18.5867,335900.0
2009-09-10 10:50:00,24.88,24.95,24.88,24.93,556600.0,18.5792,18.6315,18.5792,18.6166,556600.0
2009-09-10 10:55:00,24.93,24.94,24.9,24.91,190900.0,18.6166,18.624,18.5942,18.6016,190900.0
2009-09-10 11:00:00,24.91,24.93,24.9,24.93,290900.0,18.6016,18.6166,18.5942,18.6166,290900.0
2009-09-10 11:05:00,24.92,24.98,24.9,24.96,576900.0,18.6091,18.6539,18.5942,18.639,576900.0
2009-09-10 11:10:00,24.95,24.96,24.92,24.96,279400.0,18.6315,18.639,18.6091,18.639,279400.0
2009-09-10 11:15:00,24.95,24.97,24.93,24.93,178400.0,18.6315,18.6464,18.6166,18.6166,178400.0
2009-09-10 11:20:00,24.93,24.96,24.91,24.94,775200.0,18.6166,18.639,18.6016,18.624,775200.0
2009-09-10 11:25:00,24.94,24.96,24.94,24.94,320200.0,18.624,18.639,18.624,18.624,320200.0
2009-09-10 11:30:00,24.94,24.96,24.94,24.95,227700.0,18.624,18.639,18.624,18.6315,227700.0
2009-09-10 11:35:00,24.95,24.98,24.95,24.97,227500.0,18.6315,18.6539,18.6315,18.6464,227500.0
2009-09-10 11:40:00,24.97,24.98,24.93,24.96,614000.0,18.6464,18.6539,18.6166,18.639,614000.0
2009-09-10 11:45:00,24.96,25.02,24.96,25.02,1492600.0,18.639,18.6838,18.639,18.6838,1492600.0
2009-09-10 11:50:00,25.01,25.02,24.92,24.95,797200.0,18.6763,18.6838,18.6091,18.6315,797200.0
2009-09-10 11:55:00,24.94,24.95,24.91,24.92,278700.0,18.624,18.6315,18.6016,18.6091,278700.0
2009-09-10 12:00:00,24.92,24.94,24.91,24.93,209400.0,18.6091,18.624,18.6016,18.6166,209400.0
2009-09-10 12:05:00,24.93,24.95,24.93,24.94,111900.0,18.6166,18.6315,18.6166,18.624,111900.0
2009-09-10 12:10:00,24.94,24.94,24.93,24.94,173700.0,18.624,18.624,18.6166,18.624,173700.0
2009-09-10 12:15:00,24.93,24.96,24.92,24.92,548200.0,18.6166,18.639,18.6091,18.6091,548200.0
2009-09-10 12:20:00,24.93,24.94,24.89,24.94,303800.0,18.6166,18.624,18.5867,18.624,303800.0
2009-09-10 12:25:00,24.93,24.96,24.93,24.94,265600.0,18.6166,18.639,18.6166,18.624,265600.0
2009-09-10 12:30:00,24.93,24.96,24.93,24.94,123700.0,18.6166,18.639,18.6166,18.624,123700.0
2009-09-10 12:35:00,24.94,24.95,24.93,24.94,66200.0,18.624,18.6315,18.6166,18.624,66200.0
2009-09-10 12:40:00,24.93,24.95,24.91,24.92,199800.0,18.6166,18.6315,18.6016,18.6091,199800.0
2009-09-10 12:45:00,24.91,24.93,24.88,24.91,418200.0,18.6016,18.6166,18.5792,18.6016,418200.0
2009-09-10 12:50:00,24.9,24.94,24.9,24.94,214300.0,18.5942,18.624,18.5942,18.624,214300.0
2009-09-10 12:55:00,24.93,24.95,24.93,24.95,196200.0,18.6166,18.6315,18.6166,18.6315,196200.0
2009-09-10 13:00:00,24.95,24.96,24.93,24.96,530300.0,18.6315,18.639,18.6166,18.639,530300.0
2009-09-10 13:05:00,24.95,24.98,24.94,24.97,364100.0,18.6315,18.6539,18.624,18.6464,364100.0
2009-09-10 13:10:00,24.96,24.97,24.95,24.97,162800.0,18.639,18.6464,18.6315,18.6464,162800.0
2009-09-10 13:15:00,24.96,24.99,24.96,24.96,248400.0,18.639,18.6614,18.639,18.639,248400.0
2009-09-10 13:20:00,24.96,24.97,24.93,24.94,308600.0,18.639,18.6464,18.6166,18.624,308600.0
2009-09-10 13:25:00,24.94,24.95,24.92,24.94,364700.0,18.624,18.6315,18.6091,18.624,364700.0
2009-09-10 13:30:00,24.93,24.95,24.9,24.92,353000.0,18.6166,18.6315,18.5942,18.6091,353000.0
2009-09-10 13:35:00,24.92,24.94,24.9,24.94,303300.0,18.6091,18.624,18.5942,18.624,303300.0
2009-09-10 13:40:00,24.93,24.97,24.92,24.93,464300.0,18.6166,18.6464,18.6091,18.6166,464300.0
2009-09-10 13:45:00,24.94,25.0,24.94,24.98,296900.0,18.624,18.6688,18.624,18.6539,296900.0
2009-09-10 13:50:00,24.99,25.0,24.97,24.98,311100.0,18.6614,18.6688,18.6464,18.6539,311100.0
2009-09-10 13:55:00,24.98,25.01,24.98,25.0,525100.0,18.6539,18.6763,18.6539,18.6688,525100.0
2009-09-10 14:00:00,25.0,25.03,25.0,25.02,962400.0,18.6688,18.6912,18.6688,18.6838,962400.0
2009-09-10 14:05:00,25.01,25.05,25.0,25.03,628500.0,18.6763,18.7062,18.6688,18.6912,628500.0
2009-09-10 14:10:00,25.05,25.05,25.0,25.01,706900.0,18.7062,18.7062,18.6688,18.6763,706900.0
2009-09-10 14:15:00,25.0,25.03,25.0,25.02,463000.0,18.6688,18.6912,18.6688,18.6838,463000.0
2009-09-10 14:20:00,25.02,25.03,25.02,25.03,135700.0,18.6838,18.6912,18.6838,18.6912,135700.0
2009-09-10 14:25:00,25.02,25.03,25.0,25.01,286100.0,18.6838,18.6912,18.6688,18.6763,286100.0
2009-09-10 14:30:00,25.01,25.02,25.0,25.01,409600.0,18.6763,18.6838,18.6688,18.6763,409600.0
2009-09-10 14:35:00,25.01,25.03,24.99,24.99,356500.0,18.6763,18.6912,18.6614,18.6614,356500.0
2009-09-10 14:40:00,24.99,25.02,24.99,25.01,212600.0,18.6614,18.6838,18.6614,18.6763,212600.0
2009-09-10 14:45:00,25.0,25.01,24.97,24.97,141500.0,18.6688,18.6763,18.6464,18.6464,141500.0
2009-09-10 14:50:00,24.97,24.98,24.95,24.95,232500.0,18.6464,18.6539,18.6315,18.6315,232500.0
2009-09-10 14:55:00,24.95,25.0,24.95,24.95,409700.0,18.6315,18.6688,18.6315,18.6315,409700.0
2009-09-10 15:00:00,24.95,24.96,24.91,24.92,394000.0,18.6315,18.639,18.6016,18.6091,394000.0
2009-09-10 15:05:00,24.92,24.92,24.88,24.89,589400.0,18.6091,18.6091,18.5792,18.5867,589400.0
2009-09-10 15:10:00,24.88,24.9,24.88,24.89,447100.0,18.5792,18.5942,18.5792,18.5867,447100.0
2009-09-10 15:15:00,24.89,24.9,24.88,24.88,477200.0,18.5867,18.5942,18.5792,18.5792,477200.0
2009-09-10 15:20:00,24.89,24.91,24.88,24.9,345200.0,18.5867,18.6016,18.5792,18.5942,345200.0
2009-09-10 15:25:00,24.89,24.94,24.89,24.94,335800.0,18.5867,18.624,18.5867,18.624,335800.0
2009-09-10 15:30:00,24.94,24.97,24.93,24.95,583900.0,18.624,18.6464,18.6166,18.6315,583900.0
2009-09-10 15:35:00,24.96,24.98,24.95,24.95,631800.0,18.639,18.6539,18.6315,18.6315,631800.0
2009-09-10 15:40:00,24.95,24.97,24.94,24.97,453200.0,18.6315,18.6464,18.624,18.6464,453200.0
2009-09-10 15:45:00,24.96,24.99,24.96,24.98,912700.0,18.639,18.6614,18.639,18.6539,912700.0
2009-09-10 15:50:00,24.98,25.0,24.97,25.0,1102300.0,18.6539,18.6688,18.6464,18.6688,1102300.0
2009-09-10 15:55:00,24.99,25.0,24.96,24.99,1742700.0,18.6614,18.6688,18.639,18.6614,1742700.0
2009-09-11 09:30:00,24.94,25.11,24.89,25.07,1995500.0,18.624,18.751,18.5867,18.7211,1995500.0
2009-09-11 09:35:00,25.07,25.1,24.99,25.04,807300.0,18.7211,18.7435,18.6614,18.6987,807300.0
2009-09-11 09:40:00,25.03,25.04,24.9,24.9,917100.0,18.6912,18.6987,18.5942,18.5942,917100.0
2009-09-11 09:45:00,24.9,25.01,24.9,25.0,759200.0,18.5942,18.6763,18.5942,18.6688,759200.0
2009-09-11 09:50:00,24.99,25.0,24.95,25.0,637300.0,18.6614,18.6688,18.6315,18.6688,637300.0
2009-09-11 09:55:00,25.0,25.01,24.93,25.01,962000.0,18.6688,18.6763,18.6166,18.6763,962000.0
2009-09-11 10:00:00,25.0,25.06,24.95,24.96,1044100.0,18.6688,18.7136,18.6315,18.639,1044100.0
2009-09-11 10:05:00,24.95,24.97,24.91,24.93,780000.0,18.6315,18.6464,18.6016,18.6166,780000.0
2009-09-11 10:10:00,24.93,24.97,24.91,24.96,640500.0,18.6166,18.6464,18.6016,18.639,640500.0
2009-09-11 10:15:00,24.96,25.0,24.95,24.98,203900.0,18.639,18.6688,18.6315,18.6539,203900.0
2009-09-11 10:20:00,24.97,24.98,24.96,24.97,265800.0,18.6464,18.6539,18.639,18.6464,265800.0
2009-09-11 10:25:00,24.97,24.98,24.94,24.96,293100.0,18.6464,18.6539,18.624,18.639,293100.0
2009-09-11 10:30:00,24.95,25.0,24.94,24.99,612200.0,18.6315,18.6688,18.624,18.6614,612200.0
2009-09-11 10:35:00,24.99,25.0,24.98,24.99,223700.0,18.6614,18.6688,18.6539,18.6614,223700.0
2009-09-11 10:40:00,24.99,25.01,24.96,24.96,392500.0,18.6614,18.6763,18.639,18.639,392500.0
2009-09-11 10:45:00,24.97,25.0,24.96,24.97,441100.0,18.6464,18.6688,18.639,18.6464,441100.0
2009-09-11 10:50:00,24.97,24.99,24.95,24.98,612900.0,18.6464,18.6614,18.6315,18.6539,612900.0
2009-09-11 10:55:00,24.98,25.02,24.97,25.01,686500.0,18.6539,18.6838,18.6464,18.6763,686500.0
2009-09-11 11:00:00,25.01,25.05,24.99,25.05,934100.0,18.6763,18.7062,18.6614,18.7062,934100.0
2009-09-11 11:05:00,25.03,25.13,25.03,25.13,1304600.0,18.6912,18.7659,18.6912,18.7659,1304600.0
2009-09-11 11:10:00,25.13,25.17,25.12,25.15,1096300.0,18.7659,18.7958,18.7584,18.7808,1096300.0
2009-09-11 11:15:00,25.15,25.17,25.11,25.12,293700.0,18.7808,18.7958,18.751,18.7584,293700.0
2009-09-11 11:20:00,25.13,25.13,25.05,25.06,518300.0,18.7659,18.7659,18.7062,18.7136,518300.0
2009-09-11 11:25:00,25.06,25.07,25.01,25.01,523000.0,18.7136,18.7211,18.6763,18.6763,523000.0
2009-09-11 11:30:00,25.01,25.03,25.0,25.01,316900.0,18.6763,18.6912,18.6688,18.6763,316900.0
2009-09-11 11:35:00,25.02,25.02,25.0,25.01,121100.0,18.6838,18.6838,18.6688,18.6763,121100.0
2009-09-11 11:40:00,25.01,25.03,24.98,25.0,453500.0,18.6763,18.6912,18.6539,18.6688,453500.0
2009-09-11 11:45:00,25.0,25.0,24.95,24.98,398700.0,18.6688,18.6688,18.6315,18.6539,398700.0
2009-09-11 11:50:00,24.98,24.99,24.97,24.98,200000.0,18.6539,18.6614,18.6464,18.6539,200000.0
2009-09-11 11:55:00,24.99,25.02,24.98,25.02,254300.0,18.6614,18.6838,18.6539,18.6838,254300.0
2009-09-11 12:00:00,25.01,25.03,24.98,24.98,612900.0,18.6763,18.6912,18.6539,18.6539,612900.0
2009-09-11 12:05:00,24.99,24.99,24.96,24.97,241600.0,18.6614,18.6614,18.639,18.6464,241600.0
2009-09-11 12:10:00,24.97,24.99,24.95,24.98,247500.0,18.6464,18.6614,18.6315,18.6539,247500.0
2009-09-11 12:15:00,24.98,24.99,24.97,24.98,128400.0,18.6539,18.6614,18.6464,18.6539,128400.0
2009-09-11 12:20:00,24.97,24.98,24.93,24.96,588400.0,18.6464,18.6539,18.6166,18.639,588400.0
2009-09-11 12:25:00,24.95,24.96,24.95,24.95,214800.0,18.6315,18.639,18.6315,18.6315,214800.0
2009-09-11 12:30:00,24.96,24.98,24.94,24.95,1618700.0,18.639,18.6539,18.624,18.6315,1618700.0
2009-09-11 12:35:00,24.95,24.97,24.95,24.95,488100.0,18.6315,18.6464,18.6315,18.6315,488100.0
2009-09-11 12:40:00,24.95,24.98,24.94,24.96,447800.0,18.6315,18.6539,18.624,18.639,447800.0
2009-09-11 12:45:00,24.96,24.98,24.95,24.96,646200.0,18.639,18.6539,18.6315,18.639,646200.0
2009-09-11 12:50:00,24.96,24.99,24.95,24.96,665600.0,18.639,18.6614,18.6315,18.639,665600.0
2009-09-11 12:55:00,24.95,24.99,24.95,24.96,181700.0,18.6315,18.6614,18.6315,18.639,181700.0
2009-09-11 13:00:00,24.97,24.97,24.95,24.97,118700.0,18.6464,18.6464,18.6315,18.6464,118700.0
2009-09-11 13:05:00,24.97,24.97,24.94,24.94,177800.0,18.6464,18.6464,18.624,18.624,177800.0
2009-09-11 13:10:00,24.94,25.04,24.94,24.96,768000.0,18.624,18.6987,18.624,18.639,768000.0
2009-09-11 13:15:00,24.95,25.0,24.95,25.0,195800.0,18.6315,18.6688,18.6315,18.6688,195800.0
2009-09-11 13:20:00,25.0,25.01,24.96,24.98,322900.0,18.6688,18.6763,18.639,18.6539,322900.0
2009-09-11 13:25:00,24.98,24.98,24.97,24.98,118700.0,18.6539,18.6539,18.6464,18.6539,118700.0
2009-09-11 13:30:00,24.97,24.99,24.96,24.98,352700.0,18.6464,18.6614,18.639,18.6539,352700.0
2009-09-11 13:35:00,24.98,25.0,24.97,24.98,188500.0,18.6539,18.6688,18.6464,18.6539,188500.0
2009-09-11 13:40:00,24.99,24.99,24.96,24.99,198600.0,18.6614,18.6614,18.639,18.6614,198600.0
2009-09-11 13:45:00,24.98,24.99,24.97,24.97,79500.0,18.6539,18.6614,18.6464,18.6464,79500.0
2009-09-11 13:50:00,24.97,25.0,24.97,25.0,201700.0,18.6464,18.6688,18.6464,18.6688,201700.0
2009-09-11 13:55:00,24.99,25.0,24.95,24.95,374800.0,18.6614,18.6688,18.6315,18.6315,374800.0
2009-09-11 14:00:00,24.95,25.0,24.95,24.99,215000.0,18.6315,18.6688,18.6315,18.6614,215000.0
2009-09-11 14:05:00,24.99,25.0,24.96,24.99,228000.0,18.6614,18.6688,18.639,18.6614,228000.0
2009-09-11 14:10:00,24.98,25.0,24.97,25.0,215700.0,18.6539,18.6688,18.6464,18.6688,215700.0
2009-09-11 14:15:00,25.0,25.0,24.99,25.0,60600.0,18.6688,18.6688,18.6614,18.6688,60600.0
2009-09-11 14:20:00,25.0,25.01,24.98,24.99,384700.0,18.6688,18.6763,18.6539,18.6614,384700.0
2009-09-11 14:25:00,25.0,25.05,24.99,24.99,118300.0,18.6688,18.7062,18.6614,18.6614,118300.0
2009-09-11 14:30:00,25.0,25.01,24.99,24.99,844900.0,18.6688,18.6763,18.6614,18.6614,844900.0
2009-09-11 14:35:00,25.0,25.0,24.98,24.98,275000.0,18.6688,18.6688,18.6539,18.6539,275000.0
2009-09-11 14:40:00,24.98,24.99,24.95,24.97,389600.0,18.6539,18.6614,18.6315,18.6464,389600.0
2009-09-11 14:45:00,24.97,24.98,24.95,24.96,409800.0,18.6464,18.6539,18.6315,18.639,409800.0
2009-09-11 14:50:00,24.96,24.96,24.93,24.95,547200.0,18.639,18.639,18.6166,18.6315,547200.0
2009-09-11 14:55:00,24.95,24.96,24.94,24.96,360300.0,18.6315,18.639,18.624,18.639,360300.0
2009-09-11 15:00:00,24.96,24.96,24.9,24.91,698800.0,18.639,18.639,18.5942,18.6016,698800.0
2009-09-11 15:05:00,24.9,24.95,24.9,24.92,2953400.0,18.5942,18.6315,18.5942,18.6091,2953400.0
2009-09-11 15:10:00,24.93,24.94,24.87,24.9,2409900.0,18.6166,18.624,18.5718,18.5942,2409900.0
2009-09-11 15:15:00,24.9,24.92,24.87,24.88,1820300.0,18.5942,18.6091,18.5718,18.5792,1820300.0
2009-09-11 15:20:00,24.88,24.89,24.82,24.83,3157100.0,18.5792,18.5867,18.5344,18.5419,3157100.0
2009-09-11 15:25:00,24.83,24.85,24.81,24.85,1409300.0,18.5419,18.5568,18.5269,18.5568,1409300.0
2009-09-11 15:30:00,24.84,24.85,24.83,24.84,551500.0,18.5493,18.5568,18.5419,18.5493,551500.0
2009-09-11 15:35:00,24.84,24.86,24.83,24.85,776500.0,18.5493,18.5643,18.5419,18.5568,776500.0
2009-09-11 15:40:00,24.85,24.91,24.84,24.89,857400.0,18.5568,18.6016,18.5493,18.5867,857400.0
2009-09-11 15:45:00,24.89,24.9,24.84,24.85,695700.0,18.5867,18.5942,18.5493,18.5568,695700.0
2009-09-11 15:50:00,24.84,24.87,24.84,24.85,914600.0,18.5493,18.5718,18.5493,18.5568,914600.0
2009-09-11 15:55:00,24.85,24.86,24.83,24.84,1971100.0,18.5568,18.5643,18.5419,18.5493,1971100.0
2009-09-14 09:30:00,24.66,24.92,24.64,24.91,1721100.0,18.4149,18.6091,18.4,18.6016,1721100.0
2009-09-14 09:35:00,24.91,24.94,24.85,24.86,925700.0,18.6016,18.624,18.5568,18.5643,925700.0
2009-09-14 09:40:00,24.86,24.95,24.86,24.93,882900.0,18.5643,18.6315,18.5643,18.6166,882900.0
2009-09-14 09:45:00,24.94,24.98,24.9,24.92,938600.0,18.624,18.6539,18.5942,18.6091,938600.0
2009-09-14 09:50:00,24.91,24.95,24.86,24.91,950800.0,18.6016,18.6315,18.5643,18.6016,950800.0
2009-09-14 09:55:00,24.9,24.96,24.89,24.96,446300.0,18.5942,18.639,18.5867,18.639,446300.0
2009-09-14 10:00:00,24.96,24.96,24.92,24.93,332100.0,18.639,18.639,18.6091,18.6166,332100.0
2009-09-14 10:05:00,24.93,24.96,24.9,24.94,541000.0,18.6166,18.639,18.5942,18.624,541000.0
2009-09-14 10:10:00,24.94,24.95,24.9,24.91,552600.0,18.624,18.6315,18.5942,18.6016,552600.0
2009-09-14 10:15:00,24.9,24.98,24.9,24.98,544100.0,18.5942,18.6539,18.5942,18.6539,544100.0
2009-09-14 10:20:00,24.97,25.0,24.97,24.99,925900.0,18.6464,18.6688,18.6464,18.6614,925900.0
2009-09-14 10:25:00,25.0,25.0,24.98,24.99,310400.0,18.6688,18.6688,18.6539,18.6614,310400.0
2009-09-14 10:30:00,24.99,25.0,24.99,24.99,184400.0,18.6614,18.6688,18.6614,18.6614,184400.0
2009-09-14 10:35:00,25.0,25.0,24.98,24.99,253800.0,18.6688,18.6688,18.6539,18.6614,253800.0
2009-09-14 10:40:00,24.98,25.0,24.98,25.0,270000.0,18.6539,18.6688,18.6539,18.6688,270000.0
2009-09-14 10:45:00,25.0,25.04,24.99,25.02,647900.0,18.6688,18.6987,18.6614,18.6838,647900.0
2009-09-14 10:50:00,25.03,25.07,24.95,25.06,919700.0,18.6912,18.7211,18.6315,18.7136,919700.0
2009-09-14 10:55:00,25.07,25.09,25.03,25.03,1199300.0,18.7211,18.736,18.6912,18.6912,1199300.0
2009-09-14 11:00:00,25.04,25.04,25.02,25.03,404400.0,18.6987,18.6987,18.6838,18.6912,404400.0
2009-09-14 11:05:00,25.04,25.04,25.0,25.03,451600.0,18.6987,18.6987,18.6688,18.6912,451600.0
2009-09-14 11:10:00,25.03,25.03,25.0,25.01,224400.0,18.6912,18.6912,18.6688,18.6763,224400.0
2009-09-14 11:15:00,25.02,25.03,25.01,25.02,478600.0,18.6838,18.6912,18.6763,18.6838,478600.0
2009-09-14 11:20:00,25.02,25.06,25.0,25.01,464600.0,18.6838,18.7136,18.6688,18.6763,464600.0
2009-09-14 11:25:00,25.0,25.04,25.0,25.01,309400.0,18.6688,18.6987,18.6688,18.6763,309400.0
2009-09-14 11:30:00,25.01,25.02,25.0,25.0,109700.0,18.6763,18.6838,18.6688,18.6688,109700.0
2009-09-14 11:35:00,25.01,25.01,24.98,24.98,299800.0,18.6763,18.6763,18.6539,18.6539,299800.0
2009-09-14 11:40:00,24.98,24.99,24.96,24.98,260900.0,18.6539,18.6614,18.639,18.6539,260900.0
2009-09-14 11:45:00,24.97,24.99,24.96,24.97,281200.0,18.6464,18.6614,18.639,18.6464,281200.0
2009-09-14 11:50:00,24.97,24.99,24.94,24.98,400700.0,18.6464,18.6614,18.624,18.6539,400700.0
2009-09-14 11:55:00,24.98,24.98,24.95,24.97,312600.0,18.6539,18.6539,18.6315,18.6464,312600.0
2009-09-14 12:00:00,24.98,24.98,24.95,24.98,113400.0,18.6539,18.6539,18.6315,18.6539,113400.0
2009-09-14 12:05:00,24.97,25.0,24.97,24.97,274600.0,18.6464,18.6688,18.6464,18.6464,274600.0
2009-09-14 12:10:00,24.97,24.98,24.97,24.98,103000.0,18.6464,18.6539,18.6464,18.6539,103000.0
2009-09-14 12:15:00,24.98,25.0,24.97,24.97,252400.0,18.6539,18.6688,18.6464,18.6464,252400.0
2009-09-14 12:20:00,24.98,25.0,24.97,24.98,180100.0,18.6539,18.6688,18.6464,18.6539,180100.0
2009-09-14 12:25:00,24.98,25.0,24.98,24.99,110500.0,18.6539,18.6688,18.6539,18.6614,110500.0
2009-09-14 12:30:00,24.99,25.0,24.97,24.99,204200.0,18.6614,18.6688,18.6464,18.6614,204200.0
2009-09-14 12:35:00,24.99,25.0,24.98,24.98,126700.0,18.6614,18.6688,18.6539,18.6539,126700.0
2009-09-14 12:40:00,24.98,24.99,24.98,24.99,78300.0,18.6539,18.6614,18.6539,18.6614,78300.0
2009-09-14 12:45:00,24.99,24.99,24.95,24.97,475700.0,18.6614,18.6614,18.6315,18.6464,475700.0
2009-09-14 12:50:00,24.97,24.98,24.95,24.98,179100.0,18.6464,18.6539,18.6315,18.6539,179100.0
2009-09-14 12:55:00,24.97,24.99,24.97,24.98,126700.0,18.6464,18.6614,18.6464,18.6539,126700.0
2009-09-14 13:00:00,24.98,24.99,24.96,24.97,157900.0,18.6539,18.6614,18.639,18.6464,157900.0
2009-09-14 13:05:00,24.96,24.97,24.96,24.96,92000.0,18.639,18.6464,18.639,18.639,92000.0
2009-09-14 13:10:00,24.97,24.97,24.96,24.96,155300.0,18.6464,18.6464,18.639,18.639,155300.0
2009-09-14 13:15:00,24.97,24.97,24.95,24.95,111000.0,18.6464,18.6464,18.6315,18.6315,111000.0
2009-09-14 13:20:00,24.95,24.96,24.95,24.95,47500.0,18.6315,18.639,18.6315,18.6315,47500.0
2009-09-14 13:25:00,24.96,24.98,24.95,24.98,117400.0,18.639,18.6539,18.6315,18.6539,117400.0
2009-09-14 13:30:00,24.97,25.0,24.97,25.0,193200.0,18.6464,18.6688,18.6464,18.6688,193200.0
2009-09-14 13:35:00,25.0,25.02,24.97,25.01,932700.0,18.6688,18.6838,18.6464,18.6763,932700.0
2009-09-14 13:40:00,25.02,25.02,25.0,25.02,62700.0,18.6838,18.6838,18.6688,18.6838,62700.0
2009-09-14 13:45:00,25.02,25.02,25.01,25.01,159400.0,18.6838,18.6838,18.6763,18.6763,159400.0
2009-09-14 13:50:00,25.02,25.03,25.0,25.01,346500.0,18.6838,18.6912,18.6688,18.6763,346500.0
2009-09-14 13:55:00,25.01,25.02,24.99,25.01,349500.0,18.6763,18.6838,18.6614,18.6763,349500.0
2009-09-14 14:00:00,25.01,25.02,24.99,24.99,187800.0,18.6763,18.6838,18.6614,18.6614,187800.0
2009-09-14 14:05:00,25.0,25.01,24.98,24.99,259000.0,18.6688,18.6763,18.6539,18.6614,259000.0
2009-09-14 14:10:00,24.99,24.99,24.98,24.99,76700.0,18.6614,18.6614,18.6539,18.6614,76700.0
2009-09-14 14:15:00,24.99,24.99,24.97,24.98,149700.0,18.6614,18.6614,18.6464,18.6539,149700.0
2009-09-14 14:20:00,24.98,24.98,24.97,24.97,78400.0,18.6539,18.6539,18.6464,18.6464,78400.0
2009-09-14 14:25:00,24.98,25.05,24.97,25.03,573700.0,18.6539,18.7062,18.6464,18.6912,573700.0
2009-09-14 14:30:00,25.03,25.05,25.01,25.04,510400.0,18.6912,18.7062,18.6763,18.6987,510400.0
2009-09-14 14:35:00,25.04,25.06,25.01,25.05,489400.0,18.6987,18.7136,18.6763,18.7062,489400.0
2009-09-14 14:40:00,25.06,25.08,25.05,25.07,348800.0,18.7136,18.7286,18.7062,18.7211,348800.0
2009-09-14 14:45:00,25.08,25.08,25.05,25.06,426400.0,18.7286,18.7286,18.7062,18.7136,426400.0
2009-09-14 14:50:00,25.06,25.06,25.03,25.03,340200.0,18.7136,18.7136,18.6912,18.6912,340200.0
2009-09-14 14:55:00,25.04,25.06,25.03,25.05,596200.0,18.6987,18.7136,18.6912,18.7062,596200.0
2009-09-14 15:00:00,25.05,25.06,25.03,25.03,343800.0,18.7062,18.7136,18.6912,18.6912,343800.0
2009-09-14 15:05:00,25.04,25.04,25.01,25.03,368900.0,18.6987,18.6987,18.6763,18.6912,368900.0
2009-09-14 15:10:00,25.04,25.04,25.02,25.02,107200.0,18.6987,18.6987,18.6838,18.6838,107200.0
2009-09-14 15:15:00,25.03,25.04,25.01,25.03,562200.0,18.6912,18.6987,18.6763,18.6912,562200.0
2009-09-14 15:20:00,25.03,25.04,25.0,25.0,599500.0,18.6912,18.6987,18.6688,18.6688,599500.0
2009-09-14 15:25:00,25.01,25.02,25.0,25.02,436100.0,18.6763,18.6838,18.6688,18.6838,436100.0
2009-09-14 15:30:00,25.01,25.03,25.01,25.03,527900.0,18.6763,18.6912,18.6763,18.6912,527900.0
2009-09-14 15:35:00,25.03,25.03,25.01,25.02,272200.0,18.6912,18.6912,18.6763,18.6838,272200.0
2009-09-14 15:40:00,25.02,25.02,25.01,25.02,702500.0,18.6838,18.6838,18.6763,18.6838,702500.0
2009-09-14 15:45:00,25.02,25.02,25.01,25.01,438900.0,18.6838,18.6838,18.6763,18.6763,438900.0
2009-09-14 15:50:00,25.02,25.06,25.01,25.04,2101700.0,18.6838,18.7136,18.6763,18.6987,2101700.0
2009-09-14 15:55:00,25.03,25.04,24.99,25.0,2379300.0,18.6912,18.6987,18.6614,18.6688,2379300.0
2009-09-15 09:30:00,24.97,25.05,24.86,25.02,1753300.0,18.6464,18.7062,18.5643,18.6838,1753300.0
2009-09-15 09:35:00,25.02,25.15,25.0,25.14,921100.0,18.6838,18.7808,18.6688,18.7734,921100.0
2009-09-15 09:40:00,25.14,25.15,25.08,25.14,747100.0,18.7734,18.7808,18.7286,18.7734,747100.0
2009-09-15 09:45:00,25.13,25.15,25.06,25.08,451400.0,18.7659,18.7808,18.7136,18.7286,451400.0
2009-09-15 09:50:00,25.07,25.08,25.02,25.03,453900.0,18.7211,18.7286,18.6838,18.6912,453900.0
2009-09-15 09:55:00,25.04,25.06,24.99,25.05,543000.0,18.6987,18.7136,18.6614,18.7062,543000.0
2009-09-15 10:00:00,25.06,25.07,24.97,25.02,754600.0,18.7136,18.7211,18.6464,18.6838,754600.0
2009-09-15 10:05:00,25.02,25.08,25.01,25.08,383300.0,18.6838,18.7286,18.6763,18.7286,383300.0
2009-09-15 10:10:00,25.08,25.08,25.0,25.01,399400.0,18.7286,18.7286,18.6688,18.6763,399400.0
2009-09-15 10:15:00,25.01,25.06,24.99,25.06,649500.0,18.6763,18.7136,18.6614,18.7136,649500.0
2009-09-15 10:20:00,25.05,25.06,25.03,25.03,429200.0,18.7062,18.7136,18.6912,18.6912,429200.0
2009-09-15 10:25:00,25.03,25.08,25.03,25.07,652800.0,18.6912,18.7286,18.6912,18.7211,652800.0
2009-09-15 10:30:00,25.08,25.13,25.07,25.12,589400.0,18.7286,18.7659,18.7211,18.7584,589400.0
2009-09-15 10:35:00,25.11,25.12,25.1,25.1,259300.0,18.751,18.7584,18.7435,18.7435,259300.0
2009-09-15 10:40:00,25.1,25.13,25.1,25.13,472300.0,18.7435,18.7659,18.7435,18.7659,472300.0
2009-09-15 10:45:00,25.13,25.14,25.07,25.08,347100.0,18.7659,18.7734,18.7211,18.7286,347100.0
2009-09-15 10:50:00,25.07,25.08,25.06,25.07,214400.0,18.7211,18.7286,18.7136,18.7211,214400.0
2009-09-15 10:55:00,25.06,25.15,25.06,25.09,1411100.0,18.7136,18.7808,18.7136,18.736,1411100.0
2009-09-15 11:00:00,25.09,25.1,25.05,25.05,463500.0,18.736,18.7435,18.7062,18.7062,463500.0
2009-09-15 11:05:00,25.05,25.09,25.03,25.09,417700.0,18.7062,18.736,18.6912,18.736,417700.0
2009-09-15 11:10:00,25.09,25.1,25.05,25.06,239400.0,18.736,18.7435,18.7062,18.7136,239400.0
2009-09-15 11:15:00,25.05,25.06,25.02,25.03,307900.0,18.7062,18.7136,18.6838,18.6912,307900.0
2009-09-15 11:20:00,25.03,25.06,25.02,25.06,295600.0,18.6912,18.7136,18.6838,18.7136,295600.0
2009-09-15 11:25:00,25.06,25.07,25.04,25.05,301500.0,18.7136,18.7211,18.6987,18.7062,301500.0
2009-09-15 11:30:00,25.05,25.07,25.02,25.03,547500.0,18.7062,18.7211,18.6838,18.6912,547500.0
2009-09-15 11:35:00,25.04,25.1,25.03,25.09,619600.0,18.6987,18.7435,18.6912,18.736,619600.0
2009-09-15 11:40:00,25.09,25.12,25.05,25.11,368800.0,18.736,18.7584,18.7062,18.751,368800.0
2009-09-15 11:45:00,25.11,25.14,25.1,25.13,605500.0,18.751,18.7734,18.7435,18.7659,605500.0
2009-09-15 11:50:00,25.14,25.15,25.11,25.11,273300.0,18.7734,18.7808,18.751,18.751,273300.0
2009-09-15 11:55:00,25.11,25.15,25.1,25.12,740100.0,18.751,18.7808,18.7435,18.7584,740100.0
2009-09-15 12:00:00,25.11,25.14,25.1,25.14,369300.0,18.751,18.7734,18.7435,18.7734,369300.0
2009-09-15 12:05:00,25.14,25.14,25.1,25.1,334200.0,18.7734,18.7734,18.7435,18.7435,334200.0
2009-09-15 12:10:00,25.1,25.11,25.1,25.1,219900.0,18.7435,18.751,18.7435,18.7435,219900.0
2009-09-15 12:15:00,25.1,25.13,25.08,25.08,910100.0,18.7435,18.7659,18.7286,18.7286,910100.0
2009-09-15 12:20:00,25.08,25.09,25.07,25.07,376600.0,18.7286,18.736,18.7211,18.7211,376600.0
2009-09-15 12:25:00,25.07,25.08,25.07,25.07,271000.0,18.7211,18.7286,18.7211,18.7211,271000.0
2009-09-15 12:30:00,25.08,25.09,25.06,25.08,239300.0,18.7286,18.736,18.7136,18.7286,239300.0
2009-09-15 12:35:00,25.08,25.09,25.06,25.06,362900.0,18.7286,18.736,18.7136,18.7136,362900.0
2009-09-15 12:40:00,25.07,25.08,25.06,25.07,70000.0,18.7211,18.7286,18.7136,18.7211,70000.0
2009-09-15 12:45:00,25.08,25.08,25.07,25.08,100000.0,18.7286,18.7286,18.7211,18.7286,100000.0
2009-09-15 12:50:00,25.07,25.09,25.06,25.07,306700.0,18.7211,18.736,18.7136,18.7211,306700.0
2009-09-15 12:55:00,25.08,25.1,25.07,25.1,233300.0,18.7286,18.7435,18.7211,18.7435,233300.0
2009-09-15 13:00:00,25.09,25.11,25.06,25.07,300500.0,18.736,18.751,18.7136,18.7211,300500.0
2009-09-15 13:05:00,25.06,25.1,25.06,25.1,286100.0,18.7136,18.7435,18.7136,18.7435,286100.0
2009-09-15 13:10:00,25.09,25.11,25.08,25.11,361200.0,18.736,18.751,18.7286,18.751,361200.0
2009-09-15 13:15:00,25.11,25.11,25.08,25.09,183500.0,18.751,18.751,18.7286,18.736,183500.0
2009-09-15 13:20:00,25.1,25.13,25.09,25.12,404100.0,18.7435,18.7659,18.736,18.7584,404100.0
2009-09-15 13:25:00,25.12,25.13,25.1,25.11,346600.0,18.7584,18.7659,18.7435,18.751,346600.0
2009-09-15 13:30:00,25.12,25.13,25.1,25.11,412600.0,18.7584,18.7659,18.7435,18.751,412600.0
2009-09-15 13:35:00,25.11,25.13,25.1,25.13,235400.0,18.751,18.7659,18.7435,18.7659,235400.0
2009-09-15 13:40:00,25.12,25.13,25.1,25.1,241100.0,18.7584,18.7659,18.7435,18.7435,241100.0
2009-09-15 13:45:00,25.1,25.12,25.1,25.12,113000.0,18.7435,18.7584,18.7435,18.7584,113000.0
2009-09-15 13:50:00,25.12,25.13,25.11,25.12,130200.0,18.7584,18.7659,18.751,18.7584,130200.0
2009-09-15 13:55:00,25.11,25.13,25.11,25.11,184100.0,18.751,18.7659,18.751,18.751,184100.0
2009-09-15 14:00:00,25.11,25.12,25.1,25.11,298900.0,18.751,18.7584,18.7435,18.751,298900.0
2009-09-15 14:05:00,25.11,25.11,25.07,25.1,635000.0,18.751,18.751,18.7211,18.7435,635000.0
2009-09-15 14:10:00,25.1,25.13,25.1,25.12,253000.0,18.7435,18.7659,18.7435,18.7584,253000.0
2009-09-15 14:15:00,25.12,25.16,25.1,25.15,893800.0,18.7584,18.7883,18.7435,18.7808,893800.0
2009-09-15 14:20:00,25.15,25.17,25.14,25.16,516900.0,18.7808,18.7958,18.7734,18.7883,516900.0
2009-09-15 14:25:00,25.15,25.17,25.14,25.16,211900.0,18.7808,18.7958,18.7734,18.7883,211900.0
2009-09-15 14:30:00,25.17,25.19,25.14,25.17,968400.0,18.7958,18.8107,18.7734,18.7958,968400.0
2009-09-15 14:35:00,25.16,25.18,25.13,25.15,1028400.0,18.7883,18.8032,18.7659,18.7808,1028400.0
2009-09-15 14:40:00,25.15,25.18,25.15,25.16,269000.0,18.7808,18.8032,18.7808,18.7883,269000.0
2009-09-15 14:45:00,25.17,25.17,25.13,25.15,713800.0,18.7958,18.7958,18.7659,18.7808,713800.0
2009-09-15 14:50:00,25.16,25.16,25.15,25.15,157100.0,18.7883,18.7883,18.7808,18.7808,157100.0
2009-09-15 14:55:00,25.16,25.19,25.15,25.19,397700.0,18.7883,18.8107,18.7808,18.8107,397700.0
2009-09-15 15:00:00,25.19,25.22,25.17,25.17,891400.0,18.8107,18.8331,18.7958,18.7958,891400.0
2009-09-15 15:05:00,25.17,25.18,25.15,25.18,348900.0,18.7958,18.8032,18.7808,18.8032,348900.0
2009-09-15 15:10:00,25.17,25.18,25.17,25.17,129400.0,18.7958,18.8032,18.7958,18.7958,129400.0
2009-09-15 15:15:00,25.17,25.19,25.17,25.17,307900.0,18.7958,18.8107,18.7958,18.7958,307900.0
2009-09-15 15:20:00,25.17,25.24,25.17,25.24,535200.0,18.7958,18.848,18.7958,18.848,535200.0
2009-09-15 15:25:00,25.24,25.25,25.22,25.24,606900.0,18.848,18.8555,18.8331,18.848,606900.0
2009-09-15 15:30:00,25.25,25.27,25.19,25.2,1529600.0,18.8555,18.8705,18.8107,18.8182,1529600.0
2009-09-15 15:35:00,25.2,25.23,25.19,25.22,576400.0,18.8182,18.8406,18.8107,18.8331,576400.0
2009-09-15 15:40:00,25.22,25.23,25.16,25.17,545300.0,18.8331,18.8406,18.7883,18.7958,545300.0
2009-09-15 15:45:00,25.16,25.21,25.16,25.19,1595700.0,18.7883,18.8256,18.7883,18.8107,1595700.0
2009-09-15 15:50:00,25.18,25.19,25.16,25.17,717000.0,18.8032,18.8107,18.7883,18.7958,717000.0
2009-09-15 15:55:00,25.17,25.21,25.17,25.21,1304500.0,18.7958,18.8256,18.7958,18.8256,1304500.0
2009-09-16 09:30:00,25.25,25.35,25.22,25.3,1842700.0,18.8555,18.9302,18.8331,18.8929,1842700.0
2009-09-16 09:35:00,25.3,25.31,25.19,25.2,1601000.0,18.8929,18.9003,18.8107,18.8182,1601000.0
2009-09-16 09:40:00,25.19,25.23,25.17,25.19,1748300.0,18.8107,18.8406,18.7958,18.8107,1748300.0
2009-09-16 09:45:00,25.18,25.19,25.1,25.11,1410500.0,18.8032,18.8107,18.7435,18.751,1410500.0
2009-09-16 09:50:00,25.12,25.12,24.98,24.99,1116100.0,18.7584,18.7584,18.6539,18.6614,1116100.0
2009-09-16 09:55:00,24.99,25.05,24.95,25.05,1221000.0,18.6614,18.7062,18.6315,18.7062,1221000.0
2009-09-16 10:00:00,25.05,25.11,25.05,25.11,509600.0,18.7062,18.751,18.7062,18.751,509600.0
2009-09-16 10:05:00,25.11,25.14,25.1,25.12,381600.0,18.751,18.7734,18.7435,18.7584,381600.0
2009-09-16 10:10:00,25.12,25.12,25.09,25.09,555700.0,18.7584,18.7584,18.736,18.736,555700.0
2009-09-16 10:15:00,25.1,25.1,25.08,25.09,421100.0,18.7435,18.7435,18.7286,18.736,421100.0
2009-09-16 10:20:00,25.1,25.12,25.05,25.08,653800.0,18.7435,18.7584,18.7062,18.7286,653800.0
2009-09-16 10:25:00,25.07,25.08,25.04,25.06,407800.0,18.7211,18.7286,18.6987,18.7136,407800.0
2009-09-16 10:30:00,25.06,25.1,25.03,25.03,555500.0,18.7136,18.7435,18.6912,18.6912,555500.0
2009-09-16 10:35:00,25.03,25.07,25.03,25.05,627400.0,18.6912,18.7211,18.6912,18.7062,627400.0
2009-09-16 10:40:00,25.05,25.09,25.05,25.08,194800.0,18.7062,18.736,18.7062,18.7286,194800.0
2009-09-16 10:45:00,25.08,25.14,25.06,25.13,349100.0,18.7286,18.7734,18.7136,18.7659,349100.0
2009-09-16 10:50:00,25.14,25.14,25.11,25.11,269900.0,18.7734,18.7734,18.751,18.751,269900.0
2009-09-16 10:55:00,25.11,25.12,25.06,25.08,258900.0,18.751,18.7584,18.7136,18.7286,258900.0
2009-09-16 11:00:00,25.08,25.08,25.06,25.06,185900.0,18.7286,18.7286,18.7136,18.7136,185900.0
2009-09-16 11:05:00,25.06,25.09,25.03,25.04,788900.0,18.7136,18.736,18.6912,18.6987,788900.0
2009-09-16 11:10:00,25.04,25.08,25.03,25.06,502600.0,18.6987,18.7286,18.6912,18.7136,502600.0
2009-09-16 11:15:00,25.06,25.07,25.05,25.05,237200.0,18.7136,18.7211,18.7062,18.7062,237200.0
2009-09-16 11:20:00,25.05,25.06,25.01,25.01,285700.0,18.7062,18.7136,18.6763,18.6763,285700.0
2009-09-16 11:25:00,25.01,25.03,25.0,25.0,223500.0,18.6763,18.6912,18.6688,18.6688,223500.0
2009-09-16 11:30:00,25.0,25.06,25.0,25.06,418600.0,18.6688,18.7136,18.6688,18.7136,418600.0
2009-09-16 11:35:00,25.06,25.08,25.05,25.08,231500.0,18.7136,18.7286,18.7062,18.7286,231500.0
2009-09-16 11:40:00,25.07,25.09,25.06,25.08,514300.0,18.7211,18.736,18.7136,18.7286,514300.0
2009-09-16 11:45:00,25.09,25.11,25.07,25.08,755200.0,18.736,18.751,18.7211,18.7286,755200.0
2009-09-16 11:50:00,25.08,25.12,25.08,25.09,397400.0,18.7286,18.7584,18.7286,18.736,397400.0
2009-09-16 11:55:00,25.08,25.1,25.08,25.1,127200.0,18.7286,18.7435,18.7286,18.7435,127200.0
2009-09-16 12:00:00,25.09,25.11,25.08,25.09,678300.0,18.736,18.751,18.7286,18.736,678300.0
2009-09-16 12:05:00,25.08,25.12,25.08,25.11,512800.0,18.7286,18.7584,18.7286,18.751,512800.0
2009-09-16 12:10:00,25.11,25.11,25.09,25.1,279500.0,18.751,18.751,18.736,18.7435,279500.0
2009-09-16 12:15:00,25.11,25.15,25.1,25.14,422600.0,18.751,18.7808,18.7435,18.7734,422600.0
2009-09-16 12:20:00,25.15,25.16,25.14,25.15,341100.0,18.7808,18.7883,18.7734,18.7808,341100.0
2009-09-16 12:25:00,25.14,25.18,25.13,25.13,441800.0,18.7734,18.8032,18.7659,18.7659,441800.0
2009-09-16 12:30:00,25.14,25.16,25.13,25.13,308700.0,18.7734,18.7883,18.7659,18.7659,308700.0
2009-09-16 12:35:00,25.14,25.14,25.09,25.09,359300.0,18.7734,18.7734,18.736,18.736,359300.0
2009-09-16 12:40:00,25.09,25.11,25.09,25.1,135600.0,18.736,18.751,18.736,18.7435,135600.0
2009-09-16 12:45:00,25.11,25.12,25.1,25.11,327300.0,18.751,18.7584,18.7435,18.751,327300.0
2009-09-16 12:50:00,25.1,25.11,25.06,25.06,241500.0,18.7435,18.751,18.7136,18.7136,241500.0
2009-09-16 12:55:00,25.06,25.07,25.03,25.03,310100.0,18.7136,18.7211,18.6912,18.6912,310100.0
2009-09-16 13:00:00,25.04,25.05,25.03,25.05,336700.0,18.6987,18.7062,18.6912,18.7062,336700.0
2009-09-16 13:05:00,25.05,25.07,25.04,25.07,174200.0,18.7062,18.7211,18.6987,18.7211,174200.0
2009-09-16 13:10:00,25.07,25.08,25.06,25.07,198500.0,18.7211,18.7286,18.7136,18.7211,198500.0
2009-09-16 13:15:00,25.07,25.13,25.07,25.13,244700.0,18.7211,18.7659,18.7211,18.7659,244700.0
2009-09-16 13:20:00,25.13,25.16,25.12,25.14,514200.0,18.7659,18.7883,18.7584,18.7734,514200.0
2009-09-16 13:25:00,25.15,25.15,25.13,25.13,127300.0,18.7808,18.7808,18.7659,18.7659,127300.0
2009-09-16 13:30:00,25.13,25.14,25.11,25.12,161700.0,18.7659,18.7734,18.751,18.7584,161700.0
2009-09-16 13:35:00,25.12,25.13,25.1,25.12,172200.0,18.7584,18.7659,18.7435,18.7584,172200.0
2009-09-16 13:40:00,25.13,25.15,25.12,25.14,191600.0,18.7659,18.7808,18.7584,18.7734,191600.0
2009-09-16 13:45:00,25.14,25.15,25.12,25.14,270200.0,18.7734,18.7808,18.7584,18.7734,270200.0
2009-09-16 13:50:00,25.14,25.15,25.12,25.13,277200.0,18.7734,18.7808,18.7584,18.7659,277200.0
2009-09-16 13:55:00,25.13,25.14,25.12,25.12,385400.0,18.7659,18.7734,18.7584,18.7584,385400.0
2009-09-16 14:00:00,25.12,25.17,25.12,25.17,296900.0,18.7584,18.7958,18.7584,18.7958,296900.0
2009-09-16 14:05:00,25.17,25.2,25.16,25.19,554400.0,18.7958,18.8182,18.7883,18.8107,554400.0
2009-09-16 14:10:00,25.2,25.22,25.19,25.2,354300.0,18.8182,18.8331,18.8107,18.8182,354300.0
2009-09-16 14:15:00,25.2,25.23,25.2,25.21,209600.0,18.8182,18.8406,18.8182,18.8256,209600.0
2009-09-16 14:20:00,25.22,25.23,25.21,25.23,124400.0,18.8331,18.8406,18.8256,18.8406,124400.0
2009-09-16 14:25:00,25.23,25.23,25.2,25.23,354000.0,18.8406,18.8406,18.8182,18.8406,354000.0
2009-09-16 14:30:00,25.23,25.25,25.22,25.25,470700.0,18.8406,18.8555,18.8331,18.8555,470700.0
2009-09-16 14:35:00,25.25,25.25,25.22,25.24,596300.0,18.8555,18.8555,18.8331,18.848,596300.0
2009-09-16 14:40:00,25.24,25.26,25.23,25.25,457800.0,18.848,18.863,18.8406,18.8555,457800.0
2009-09-16 14:45:00,25.24,25.28,25.23,25.27,645000.0,18.848,18.8779,18.8406,18.8705,645000.0
2009-09-16 14:50:00,25.28,25.31,25.27,25.3,357600.0,18.8779,18.9003,18.8705,18.8929,357600.0
2009-09-16 14:55:00,25.3,25.31,25.15,25.23,520900.0,18.8929,18.9003,18.7808,18.8406,520900.0
2009-09-16 15:00:00,25.23,25.26,25.21,25.24,614000.0,18.8406,18.863,18.8256,18.848,614000.0
2009-09-16 15:05:00,25.24,25.24,25.2,25.21,452900.0,18.848,18.848,18.8182,18.8256,452900.0
2009-09-16 15:10:00,25.2,25.24,25.2,25.23,333500.0,18.8182,18.848,18.8182,18.8406,333500.0
2009-09-16 15:15:00,25.23,25.27,25.22,25.27,336300.0,18.8406,18.8705,18.8331,18.8705,336300.0
2009-09-16 15:20:00,25.27,25.28,25.25,25.26,451700.0,18.8705,18.8779,18.8555,18.863,451700.0
2009-09-16 15:25:00,25.27,25.29,25.26,25.29,446000.0,18.8705,18.8854,18.863,18.8854,446000.0
2009-09-16 15:30:00,25.29,25.31,25.26,25.28,692700.0,18.8854,18.9003,18.863,18.8779,692700.0
2009-09-16 15:35:00,25.28,25.32,25.26,25.31,518400.0,18.8779,18.9078,18.863,18.9003,518400.0
2009-09-16 15:40:00,25.32,25.32,25.28,25.32,496300.0,18.9078,18.9078,18.8779,18.9078,496300.0
2009-09-16 15:45:00,25.31,25.32,25.27,25.3,793200.0,18.9003,18.9078,18.8705,18.8929,793200.0
2009-09-16 15:50:00,25.3,25.3,25.23,25.25,1849300.0,18.8929,18.8929,18.8406,18.8555,1849300.0
2009-09-16 15:55:00,25.25,25.28,25.19,25.2,3231300.0,18.8555,18.8779,18.8107,18.8182,3231300.0
2009-09-17 09:30:00,25.06,25.19,25.06,25.08,1835500.0,18.7136,18.8107,18.7136,18.7286,1835500.0
2009-09-17 09:35:00,25.08,25.17,25.07,25.15,554700.0,18.7286,18.7958,18.7211,18.7808,554700.0
2009-09-17 09:40:00,25.15,25.17,25.06,25.07,539300.0,18.7808,18.7958,18.7136,18.7211,539300.0
2009-09-17 09:45:00,25.08,25.1,25.06,25.09,488000.0,18.7286,18.7435,18.7136,18.736,488000.0
2009-09-17 09:50:00,25.08,25.13,25.08,25.13,265900.0,18.7286,18.7659,18.7286,18.7659,265900.0
2009-09-17 09:55:00,25.12,25.15,25.1,25.15,835300.0,18.7584,18.7808,18.7435,18.7808,835300.0
2009-09-17 10:00:00,25.15,25.17,25.08,25.13,1614300.0,18.7808,18.7958,18.7286,18.7659,1614300.0
2009-09-17 10:05:00,25.13,25.18,25.11,25.14,625000.0,18.7659,18.8032,18.751,18.7734,625000.0
2009-09-17 10:10:00,25.14,25.17,25.13,25.16,753400.0,18.7734,18.7958,18.7659,18.7883,753400.0
2009-09-17 10:15:00,25.16,25.16,25.12,25.12,796400.0,18.7883,18.7883,18.7584,18.7584,796400.0
2009-09-17 10:20:00,25.12,25.15,25.1,25.12,730900.0,18.7584,18.7808,18.7435,18.7584,730900.0
2009-09-17 10:25:00,25.12,25.13,25.07,25.08,598300.0,18.7584,18.7659,18.7211,18.7286,598300.0
2009-09-17 10:30:00,25.09,25.14,25.08,25.13,715800.0,18.736,18.7734,18.7286,18.7659,715800.0
2009-09-17 10:35:00,25.13,25.16,25.12,25.15,503000.0,18.7659,18.7883,18.7584,18.7808,503000.0
2009-09-17 10:40:00,25.15,25.16,25.14,25.16,484600.0,18.7808,18.7883,18.7734,18.7883,484600.0
2009-09-17 10:45:00,25.16,25.16,25.15,25.15,122100.0,18.7883,18.7883,18.7808,18.7808,122100.0
2009-09-17 10:50:00,25.16,25.17,25.15,25.17,263900.0,18.7883,18.7958,18.7808,18.7958,263900.0
2009-09-17 10:55:00,25.17,25.18,25.16,25.18,145500.0,18.7958,18.8032,18.7883,18.8032,145500.0
2009-09-17 11:00:00,25.17,25.18,25.16,25.16,369300.0,18.7958,18.8032,18.7883,18.7883,369300.0
2009-09-17 11:05:00,25.16,25.17,25.14,25.14,293900.0,18.7883,18.7958,18.7734,18.7734,293900.0
2009-09-17 11:10:00,25.14,25.17,25.14,25.16,245000.0,18.7734,18.7958,18.7734,18.7883,245000.0
2009-09-17 11:15:00,25.15,25.17,25.15,25.15,391600.0,18.7808,18.7958,18.7808,18.7808,391600.0
2009-09-17 11:20:00,25.15,25.17,25.15,25.16,125400.0,18.7808,18.7958,18.7808,18.7883,125400.0
2009-09-17 11:25:00,25.16,25.25,25.16,25.24,1076300.0,18.7883,18.8555,18.7883,18.848,1076300.0
2009-09-17 11:30:00,25.24,25.27,25.23,25.26,624900.0,18.848,18.8705,18.8406,18.863,624900.0
2009-09-17 11:35:00,25.27,25.27,25.24,25.24,360600.0,18.8705,18.8705,18.848,18.848,360600.0
2009-09-17 11:40:00,25.24,25.27,25.24,25.26,311100.0,18.848,18.8705,18.848,18.863,311100.0
2009-09-17 11:45:00,25.26,25.26,25.23,25.24,426900.0,18.863,18.863,18.8406,18.848,426900.0
2009-09-17 11:50:00,25.24,25.24,25.15,25.16,667500.0,18.848,18.848,18.7808,18.7883,667500.0
2009-09-17 11:55:00,25.16,25.19,25.15,25.19,281900.0,18.7883,18.8107,18.7808,18.8107,281900.0
2009-09-17 12:00:00,25.19,25.21,25.18,25.18,218000.0,18.8107,18.8256,18.8032,18.8032,218000.0
2009-09-17 12:05:00,25.18,25.22,25.18,25.19,321400.0,18.8032,18.8331,18.8032,18.8107,321400.0
2009-09-17 12:10:00,25.19,25.2,25.15,25.15,635600.0,18.8107,18.8182,18.7808,18.7808,635600.0
2009-09-17 12:15:00,25.16,25.18,25.15,25.15,327300.0,18.7883,18.8032,18.7808,18.7808,327300.0
2009-09-17 12:20:00,25.15,25.19,25.15,25.18,311400.0,18.7808,18.8107,18.7808,18.8032,311400.0
2009-09-17 12:25:00,25.17,25.18,25.15,25.15,126800.0,18.7958,18.8032,18.7808,18.7808,126800.0
2009-09-17 12:30:00,25.15,25.2,25.15,25.18,245000.0,18.7808,18.8182,18.7808,18.8032,245000.0
2009-09-17 12:35:00,25.19,25.19,25.17,25.17,105700.0,18.8107,18.8107,18.7958,18.7958,105700.0
2009-09-17 12:40:00,25.17,25.18,25.14,25.15,356200.0,18.7958,18.8032,18.7734,18.7808,356200.0
2009-09-17 12:45:00,25.14,25.15,25.06,25.09,750200.0,18.7734,18.7808,18.7136,18.736,750200.0
2009-09-17 12:50:00,25.1,25.16,25.09,25.16,317300.0,18.7435,18.7883,18.736,18.7883,317300.0
2009-09-17 12:55:00,25.15,25.18,25.12,25.14,369400.0,18.7808,18.8032,18.7584,18.7734,369400.0
2009-09-17 13:00:00,25.13,25.17,25.13,25.16,502200.0,18.7659,18.7958,18.7659,18.7883,502200.0
2009-09-17 13:05:00,25.17,25.18,25.15,25.17,222200.0,18.7958,18.8032,18.7808,18.7958,222200.0
2009-09-17 13:10:00,25.18,25.21,25.17,25.19,351900.0,18.8032,18.8256,18.7958,18.8107,351900.0
2009-09-17 13:15:00,25.18,25.19,25.16,25.17,180700.0,18.8032,18.8107,18.7883,18.7958,180700.0
2009-09-17 13:20:00,25.17,25.18,25.13,25.15,543000.0,18.7958,18.8032,18.7659,18.7808,543000.0
2009-09-17 13:25:00,25.15,25.16,25.12,25.16,210000.0,18.7808,18.7883,18.7584,18.7883,210000.0
2009-09-17 13:30:00,25.15,25.18,25.14,25.17,156500.0,18.7808,18.8032,18.7734,18.7958,156500.0
2009-09-17 13:35:00,25.18,25.18,25.15,25.16,102400.0,18.8032,18.8032,18.7808,18.7883,102400.0
2009-09-17 13:40:00,25.16,25.19,25.13,25.14,560800.0,18.7883,18.8107,18.7659,18.7734,560800.0
2009-09-17 13:45:00,25.14,25.16,25.13,25.15,487800.0,18.7734,18.7883,18.7659,18.7808,487800.0
2009-09-17 13:50:00,25.15,25.17,25.13,25.14,308300.0,18.7808,18.7958,18.7659,18.7734,308300.0
2009-09-17 13:55:00,25.15,25.18,25.14,25.15,248400.0,18.7808,18.8032,18.7734,18.7808,248400.0
2009-09-17 14:00:00,25.16,25.19,25.14,25.18,386300.0,18.7883,18.8107,18.7734,18.8032,386300.0
2009-09-17 14:05:00,25.18,25.18,25.16,25.17,164400.0,18.8032,18.8032,18.7883,18.7958,164400.0
2009-09-17 14:10:00,25.17,25.2,25.17,25.2,261800.0,18.7958,18.8182,18.7958,18.8182,261800.0
2009-09-17 14:15:00,25.2,25.21,25.17,25.19,294000.0,18.8182,18.8256,18.7958,18.8107,294000.0
2009-09-17 14:20:00,25.19,25.2,25.19,25.19,74000.0,18.8107,18.8182,18.8107,18.8107,74000.0
2009-09-17 14:25:00,25.19,25.21,25.17,25.2,338400.0,18.8107,18.8256,18.7958,18.8182,338400.0
2009-09-17 14:30:00,25.2,25.22,25.18,25.18,223700.0,18.8182,18.8331,18.8032,18.8032,223700.0
2009-09-17 14:35:00,25.18,25.21,25.17,25.19,343300.0,18.8032,18.8256,18.7958,18.8107,343300.0
2009-09-17 14:40:00,25.19,25.21,25.19,25.21,320500.0,18.8107,18.8256,18.8107,18.8256,320500.0
2009-09-17 14:45:00,25.21,25.26,25.2,25.25,886900.0,18.8256,18.863,18.8182,18.8555,886900.0
2009-09-17 14:50:00,25.24,25.27,25.23,25.26,435100.0,18.848,18.8705,18.8406,18.863,435100.0
2009-09-17 14:55:00,25.26,25.27,25.24,25.25,293700.0,18.863,18.8705,18.848,18.8555,293700.0
2009-09-17 15:00:00,25.24,25.27,25.23,25.26,604800.0,18.848,18.8705,18.8406,18.863,604800.0
2009-09-17 15:05:00,25.26,25.29,25.26,25.29,431700.0,18.863,18.8854,18.863,18.8854,431700.0
2009-09-17 15:10:00,25.29,25.33,25.28,25.32,510000.0,18.8854,18.9153,18.8779,18.9078,510000.0
2009-09-17 15:15:00,25.32,25.33,25.29,25.3,426100.0,18.9078,18.9153,18.8854,18.8929,426100.0
2009-09-17 15:20:00,25.31,25.35,25.29,25.35,875700.0,18.9003,18.9302,18.8854,18.9302,875700.0
2009-09-17 15:25:00,25.35,25.38,25.32,25.34,718700.0,18.9302,18.9526,18.9078,18.9227,718700.0
2009-09-17 15:30:00,25.34,25.35,25.33,25.34,439200.0,18.9227,18.9302,18.9153,18.9227,439200.0
2009-09-17 15:35:00,25.33,25.37,25.32,25.35,686200.0,18.9153,18.9451,18.9078,18.9302,686200.0
2009-09-17 15:40:00,25.36,25.36,25.3,25.3,782800.0,18.9377,18.9377,18.8929,18.8929,782800.0
2009-09-17 15:45:00,25.3,25.33,25.25,25.32,621100.0,18.8929,18.9153,18.8555,18.9078,621100.0
2009-09-17 15:50:00,25.32,25.33,25.24,25.24,1243300.0,18.9078,18.9153,18.848,18.848,1243300.0
2009-09-17 15:55:00,25.24,25.35,25.24,25.3,1704300.0,18.848,18.9302,18.848,18.8929,1704300.0
2009-09-18 09:30:00,25.47,25.48,25.35,25.4,15094600.0,19.0198,19.0273,18.9302,18.9675,15094600.0
2009-09-18 09:35:00,25.4,25.42,25.38,25.39,998900.0,18.9675,18.9825,18.9526,18.9601,998900.0
2009-09-18 09:40:00,25.39,25.42,25.35,25.42,887500.0,18.9601,18.9825,18.9302,18.9825,887500.0
2009-09-18 09:45:00,25.41,25.43,25.4,25.4,636800.0,18.975,18.9899,18.9675,18.9675,636800.0
2009-09-18 09:50:00,25.41,25.42,25.37,25.4,606700.0,18.975,18.9825,18.9451,18.9675,606700.0
2009-09-18 09:55:00,25.39,25.4,25.36,25.39,337200.0,18.9601,18.9675,18.9377,18.9601,337200.0
2009-09-18 10:00:00,25.39,25.4,25.32,25.35,852300.0,18.9601,18.9675,18.9078,18.9302,852300.0
2009-09-18 10:05:00,25.35,25.35,25.21,25.25,1073500.0,18.9302,18.9302,18.8256,18.8555,1073500.0
2009-09-18 10:10:00,25.25,25.34,25.23,25.29,699900.0,18.8555,18.9227,18.8406,18.8854,699900.0
2009-09-18 10:15:00,25.28,25.39,25.28,25.29,660800.0,18.8779,18.9601,18.8779,18.8854,660800.0
2009-09-18 10:20:00,25.3,25.32,25.28,25.31,331600.0,18.8929,18.9078,18.8779,18.9003,331600.0
2009-09-18 10:25:00,25.32,25.33,25.25,25.28,400100.0,18.9078,18.9153,18.8555,18.8779,400100.0
2009-09-18 10:30:00,25.29,25.36,25.26,25.36,519700.0,18.8854,18.9377,18.863,18.9377,519700.0
2009-09-18 10:35:00,25.35,25.37,25.33,25.35,561400.0,18.9302,18.9451,18.9153,18.9302,561400.0
2009-09-18 10:40:00,25.36,25.38,25.34,25.35,516700.0,18.9377,18.9526,18.9227,18.9302,516700.0
2009-09-18 10:45:00,25.35,25.35,25.27,25.29,703100.0,18.9302,18.9302,18.8705,18.8854,703100.0
2009-09-18 10:50:00,25.29,25.33,25.29,25.33,204500.0,18.8854,18.9153,18.8854,18.9153,204500.0
2009-09-18 10:55:00,25.32,25.36,25.32,25.35,552300.0,18.9078,18.9377,18.9078,18.9302,552300.0
2009-09-18 11:00:00,25.35,25.37,25.33,25.35,382600.0,18.9302,18.9451,18.9153,18.9302,382600.0
2009-09-18 11:05:00,25.33,25.35,25.32,25.33,331400.0,18.9153,18.9302,18.9078,18.9153,331400.0
2009-09-18 11:10:00,25.33,25.36,25.31,25.31,329200.0,18.9153,18.9377,18.9003,18.9003,329200.0
2009-09-18 11:15:00,25.31,25.32,25.29,25.32,372400.0,18.9003,18.9078,18.8854,18.9078,372400.0
2009-09-18 11:20:00,25.32,25.36,25.31,25.35,153400.0,18.9078,18.9377,18.9003,18.9302,153400.0
2009-09-18 11:25:00,25.36,25.36,25.3,25.3,390500.0,18.9377,18.9377,18.8929,18.8929,390500.0
2009-09-18 11:30:00,25.3,25.31,25.25,25.26,385900.0,18.8929,18.9003,18.8555,18.863,385900.0
2009-09-18 11:35:00,25.25,25.27,25.25,25.25,176100.0,18.8555,18.8705,18.8555,18.8555,176100.0
2009-09-18 11:40:00,25.25,25.29,25.25,25.26,361900.0,18.8555,18.8854,18.8555,18.863,361900.0
2009-09-18 11:45:00,25.26,25.27,25.23,25.25,274400.0,18.863,18.8705,18.8406,18.8555,274400.0
2009-09-18 11:50:00,25.25,25.27,25.23,25.25,421800.0,18.8555,18.8705,18.8406,18.8555,421800.0
2009-09-18 11:55:00,25.25,25.27,25.22,25.22,222700.0,18.8555,18.8705,18.8331,18.8331,222700.0
2009-09-18 12:00:00,25.22,25.22,25.2,25.22,273500.0,18.8331,18.8331,18.8182,18.8331,273500.0
2009-09-18 12:05:00,25.21,25.24,25.21,25.22,294900.0,18.8256,18.848,18.8256,18.8331,294900.0
2009-09-18 12:10:00,25.22,25.28,25.22,25.25,231900.0,18.8331,18.8779,18.8331,18.8555,231900.0
2009-09-18 12:15:00,25.25,25.31,25.23,25.31,458600.0,18.8555,18.9003,18.8406,18.9003,458600.0
2009-09-18 12:20:00,25.31,25.31,25.3,25.31,128700.0,18.9003,18.9003,18.8929,18.9003,128700.0
2009-09-18 12:25:00,25.31,25.31,25.27,25.28,235700.0,18.9003,18.9003,18.8705,18.8779,235700.0
2009-09-18 12:30:00,25.28,25.34,25.27,25.34,266600.0,18.8779,18.9227,18.8705,18.9227,266600.0
2009-09-18 12:35:00,25.33,25.35,25.33,25.35,80300.0,18.9153,18.9302,18.9153,18.9302,80300.0
2009-09-18 12:40:00,25.35,25.36,25.33,25.34,262500.0,18.9302,18.9377,18.9153,18.9227,262500.0
2009-09-18 12:45:00,25.34,25.35,25.32,25.33,163800.0,18.9227,18.9302,18.9078,18.9153,163800.0
2009-09-18 12:50:00,25.33,25.35,25.32,25.35,264400.0,18.9153,18.9302,18.9078,18.9302,264400.0
2009-09-18 12:55:00,25.35,25.38,25.35,25.38,192600.0,18.9302,18.9526,18.9302,18.9526,192600.0
2009-09-18 13:00:00,25.38,25.4,25.36,25.39,243000.0,18.9526,18.9675,18.9377,18.9601,243000.0
2009-09-18 13:05:00,25.4,25.4,25.25,25.39,157300.0,18.9675,18.9675,18.8555,18.9601,157300.0
2009-09-18 13:10:00,25.39,25.4,25.39,25.4,231300.0,18.9601,18.9675,18.9601,18.9675,231300.0
2009-09-18 13:15:00,25.4,25.4,25.1,25.37,593200.0,18.9675,18.9675,18.7435,18.9451,593200.0
2009-09-18 13:20:00,25.38,25.38,25.37,25.38,61400.0,18.9526,18.9526,18.9451,18.9526,61400.0
2009-09-18 13:25:00,25.37,25.38,25.37,25.38,125000.0,18.9451,18.9526,18.9451,18.9526,125000.0
2009-09-18 13:30:00,25.38,25.38,25.37,25.37,83000.0,18.9526,18.9526,18.9451,18.9451,83000.0
2009-09-18 13:35:00,25.38,25.38,25.37,25.37,99100.0,18.9526,18.9526,18.9451,18.9451,99100.0
2009-09-18 13:40:00,25.37,25.41,25.35,25.37,681300.0,18.9451,18.975,18.9302,18.9451,681300.0
2009-09-18 13:45:00,25.37,25.42,25.36,25.42,555100.0,18.9451,18.9825,18.9377,18.9825,555100.0
2009-09-18 13:50:00,25.42,25.42,25.41,25.41,97400.0,18.9825,18.9825,18.975,18.975,97400.0
2009-09-18 13:55:00,25.41,25.42,25.39,25.4,384500.0,18.975,18.9825,18.9601,18.9675,384500.0
2009-09-18 14:00:00,25.4,25.42,25.4,25.41,90700.0,18.9675,18.9825,18.9675,18.975,90700.0
2009-09-18 14:05:00,25.42,25.45,25.41,25.44,403900.0,18.9825,19.0049,18.975,18.9974,403900.0
2009-09-18 14:10:00,25.45,25.45,25.42,25.44,230200.0,19.0049,19.0049,18.9825,18.9974,230200.0
2009-09-18 14:15:00,25.44,25.45,25.42,25.43,247600.0,18.9974,19.0049,18.9825,18.9899,247600.0
2009-09-18 14:20:00,25.43,25.45,25.42,25.44,198500.0,18.9899,19.0049,18.9825,18.9974,198500.0
2009-09-18 14:25:00,25.44,25.45,25.42,25.42,358000.0,18.9974,19.0049,18.9825,18.9825,358000.0
2009-09-18 14:30:00,25.42,25.43,25.35,25.37,1054700.0,18.9825,18.9899,18.9302,18.9451,1054700.0
2009-09-18 14:35:00,25.38,25.38,25.37,25.38,63600.0,18.9526,18.9526,18.9451,18.9526,63600.0
2009-09-18 14:40:00,25.37,25.38,25.36,25.38,242200.0,18.9451,18.9526,18.9377,18.9526,242200.0
2009-09-18 14:45:00,25.38,25.4,25.37,25.4,136200.0,18.9526,18.9675,18.9451,18.9675,136200.0
2009-09-18 14:50:00,25.4,25.4,25.36,25.37,177500.0,18.9675,18.9675,18.9377,18.9451,177500.0
2009-09-18 14:55:00,25.37,25.37,25.33,25.33,262800.0,18.9451,18.9451,18.9153,18.9153,262800.0
2009-09-18 15:00:00,25.33,25.36,25.33,25.36,389800.0,18.9153,18.9377,18.9153,18.9377,389800.0
2009-09-18 15:05:00,25.36,25.37,25.33,25.34,325800.0,18.9377,18.9451,18.9153,18.9227,325800.0
2009-09-18 15:10:00,25.34,25.4,25.34,25.37,400700.0,18.9227,18.9675,18.9227,18.9451,400700.0
2009-09-18 15:15:00,25.37,25.38,25.34,25.35,416900.0,18.9451,18.9526,18.9227,18.9302,416900.0
2009-09-18 15:20:00,25.36,25.42,25.35,25.42,367800.0,18.9377,18.9825,18.9302,18.9825,367800.0
2009-09-18 15:25:00,25.41,25.44,25.41,25.43,309300.0,18.975,18.9974,18.975,18.9899,309300.0
2009-09-18 15:30:00,25.42,25.43,25.39,25.42,513800.0,18.9825,18.9899,18.9601,18.9825,513800.0
2009-09-18 15:35:00,25.41,25.43,25.39,25.4,530100.0,18.975,18.9899,18.9601,18.9675,530100.0
2009-09-18 15:40:00,25.39,25.42,25.35,25.41,928300.0,18.9601,18.9825,18.9302,18.975,928300.0
2009-09-18 15:45:00,25.39,25.41,25.38,25.39,666200.0,18.9601,18.975,18.9526,18.9601,666200.0
2009-09-18 15:50:00,25.39,25.4,25.24,25.25,3056100.0,18.9601,18.9675,18.848,18.8555,3056100.0
2009-09-18 15:55:00,25.25,25.34,25.23,25.26,2999000.0,18.8555,18.9227,18.8406,18.863,2999000.0
2009-09-21 09:30:00,25.11,25.31,25.1,25.29,1423500.0,18.751,18.9003,18.7435,18.8854,1423500.0
2009-09-21 09:35:00,25.29,25.29,25.14,25.19,946600.0,18.8854,18.8854,18.7734,18.8107,946600.0
2009-09-21 09:40:00,25.19,25.24,25.19,25.24,415100.0,18.8107,18.848,18.8107,18.848,415100.0
2009-09-21 09:45:00,25.24,25.25,25.21,25.25,749800.0,18.848,18.8555,18.8256,18.8555,749800.0
2009-09-21 09:50:00,25.25,25.26,25.2,25.22,520100.0,18.8555,18.863,18.8182,18.8331,520100.0
2009-09-21 09:55:00,25.22,25.22,25.1,25.14,939500.0,18.8331,18.8331,18.7435,18.7734,939500.0
2009-09-21 10:00:00,25.14,25.21,25.1,25.2,819000.0,18.7734,18.8256,18.7435,18.8182,819000.0
2009-09-21 10:05:00,25.2,25.21,25.13,25.13,493000.0,18.8182,18.8256,18.7659,18.7659,493000.0
2009-09-21 10:10:00,25.13,25.16,25.11,25.12,636400.0,18.7659,18.7883,18.751,18.7584,636400.0
2009-09-21 10:15:00,25.12,25.17,25.12,25.14,505900.0,18.7584,18.7958,18.7584,18.7734,505900.0
2009-09-21 10:20:00,25.14,25.24,25.13,25.22,450400.0,18.7734,18.848,18.7659,18.8331,450400.0
2009-09-21 10:25:00,25.22,25.23,25.18,25.2,471800.0,18.8331,18.8406,18.8032,18.8182,471800.0
2009-09-21 10:30:00,25.2,25.2,25.14,25.16,249600.0,18.8182,18.8182,18.7734,18.7883,249600.0
2009-09-21 10:35:00,25.16,25.18,25.14,25.17,321000.0,18.7883,18.8032,18.7734,18.7958,321000.0
2009-09-21 10:40:00,25.17,25.2,25.15,25.15,308700.0,18.7958,18.8182,18.7808,18.7808,308700.0
2009-09-21 10:45:00,25.16,25.2,25.15,25.2,153200.0,18.7883,18.8182,18.7808,18.8182,153200.0
2009-09-21 10:50:00,25.2,25.2,25.18,25.19,196000.0,18.8182,18.8182,18.8032,18.8107,196000.0
2009-09-21 10:55:00,25.18,25.2,25.16,25.2,142600.0,18.8032,18.8182,18.7883,18.8182,142600.0
2009-09-21 11:00:00,25.2,25.2,25.19,25.2,175500.0,18.8182,18.8182,18.8107,18.8182,175500.0
2009-09-21 11:05:00,25.2,25.26,25.19,25.25,726300.0,18.8182,18.863,18.8107,18.8555,726300.0
2009-09-21 11:10:00,25.24,25.25,25.23,25.24,426200.0,18.848,18.8555,18.8406,18.848,426200.0
2009-09-21 11:15:00,25.23,25.26,25.23,25.26,474900.0,18.8406,18.863,18.8406,18.863,474900.0
2009-09-21 11:20:00,25.26,25.3,25.25,25.28,410700.0,18.863,18.8929,18.8555,18.8779,410700.0
2009-09-21 11:25:00,25.28,25.31,25.28,25.28,160200.0,18.8779,18.9003,18.8779,18.8779,160200.0
2009-09-21 11:30:00,25.28,25.31,25.28,25.29,169000.0,18.8779,18.9003,18.8779,18.8854,169000.0
2009-09-21 11:35:00,25.29,25.32,25.28,25.32,304000.0,18.8854,18.9078,18.8779,18.9078,304000.0
2009-09-21 11:40:00,25.32,25.35,25.31,25.35,432100.0,18.9078,18.9302,18.9003,18.9302,432100.0
2009-09-21 11:45:00,25.34,25.37,25.33,25.37,304600.0,18.9227,18.9451,18.9153,18.9451,304600.0
2009-09-21 11:50:00,25.36,25.37,25.34,25.34,82800.0,18.9377,18.9451,18.9227,18.9227,82800.0
2009-09-21 11:55:00,25.34,25.35,25.34,25.34,71600.0,18.9227,18.9302,18.9227,18.9227,71600.0
2009-09-21 12:00:00,25.34,25.35,25.34,25.34,57100.0,18.9227,18.9302,18.9227,18.9227,57100.0
2009-09-21 12:05:00,25.35,25.35,25.33,25.34,175600.0,18.9302,18.9302,18.9153,18.9227,175600.0
2009-09-21 12:10:00,25.34,25.34,25.32,25.33,162600.0,18.9227,18.9227,18.9078,18.9153,162600.0
2009-09-21 12:15:00,25.34,25.34,25.29,25.29,295000.0,18.9227,18.9227,18.8854,18.8854,295000.0
2009-09-21 12:20:00,25.29,25.32,25.29,25.3,263500.0,18.8854,18.9078,18.8854,18.8929,263500.0
2009-09-21 12:25:00,25.3,25.31,25.29,25.29,154900.0,18.8929,18.9003,18.8854,18.8854,154900.0
2009-09-21 12:30:00,25.29,25.3,25.29,25.29,82300.0,18.8854,18.8929,18.8854,18.8854,82300.0
2009-09-21 12:35:00,25.3,25.32,25.28,25.31,268100.0,18.8929,18.9078,18.8779,18.9003,268100.0
2009-09-21 12:40:00,25.31,25.32,25.29,25.29,220400.0,18.9003,18.9078,18.8854,18.8854,220400.0
2009-09-21 12:45:00,25.28,25.31,25.27,25.28,364200.0,18.8779,18.9003,18.8705,18.8779,364200.0
2009-09-21 12:50:00,25.29,25.29,25.25,25.29,175100.0,18.8854,18.8854,18.8555,18.8854,175100.0
2009-09-21 12:55:00,25.29,25.29,25.27,25.27,171400.0,18.8854,18.8854,18.8705,18.8705,171400.0
2009-09-21 13:00:00,25.28,25.28,25.27,25.27,49400.0,18.8779,18.8779,18.8705,18.8705,49400.0
2009-09-21 13:05:00,25.27,25.28,25.25,25.25,242900.0,18.8705,18.8779,18.8555,18.8555,242900.0
2009-09-21 13:10:00,25.25,25.26,25.25,25.26,79900.0,18.8555,18.863,18.8555,18.863,79900.0
2009-09-21 13:15:00,25.26,25.27,25.25,25.27,158200.0,18.863,18.8705,18.8555,18.8705,158200.0
2009-09-21 13:20:00,25.26,25.27,25.24,25.25,329600.0,18.863,18.8705,18.848,18.8555,329600.0
2009-09-21 13:25:00,25.25,25.28,25.24,25.27,198300.0,18.8555,18.8779,18.848,18.8705,198300.0
2009-09-21 13:30:00,25.27,25.28,25.25,25.25,339500.0,18.8705,18.8779,18.8555,18.8555,339500.0
2009-09-21 13:35:00,25.26,25.29,25.26,25.28,195300.0,18.863,18.8854,18.863,18.8779,195300.0
2009-09-21 13:40:00,25.28,25.29,25.28,25.28,200300.0,18.8779,18.8854,18.8779,18.8779,200300.0
2009-09-21 13:45:00,25.28,25.29,25.28,25.28,120700.0,18.8779,18.8854,18.8779,18.8779,120700.0
2009-09-21 13:50:00,25.28,25.29,25.27,25.28,98200.0,18.8779,18.8854,18.8705,18.8779,98200.0
2009-09-21 13:55:00,25.27,25.28,25.26,25.26,132300.0,18.8705,18.8779,18.863,18.863,132300.0
2009-09-21 14:00:00,25.27,25.28,25.26,25.28,236600.0,18.8705,18.8779,18.863,18.8779,236600.0
2009-09-21 14:05:00,25.27,25.28,25.21,25.21,412600.0,18.8705,18.8779,18.8256,18.8256,412600.0
2009-09-21 14:10:00,25.21,25.22,25.18,25.21,570300.0,18.8256,18.8331,18.8032,18.8256,570300.0
2009-09-21 14:15:00,25.21,25.24,25.2,25.24,111000.0,18.8256,18.848,18.8182,18.848,111000.0
2009-09-21 14:20:00,25.23,25.26,25.23,25.25,215200.0,18.8406,18.863,18.8406,18.8555,215200.0
2009-09-21 14:25:00,25.25,25.26,25.23,25.25,281600.0,18.8555,18.863,18.8406,18.8555,281600.0
2009-09-21 14:30:00,25.24,25.27,25.24,25.27,136000.0,18.848,18.8705,18.848,18.8705,136000.0
2009-09-21 14:35:00,25.27,25.27,25.26,25.27,90400.0,18.8705,18.8705,18.863,18.8705,90400.0
2009-09-21 14:40:00,25.27,25.28,25.26,25.28,192800.0,18.8705,18.8779,18.863,18.8779,192800.0
2009-09-21 14:45:00,25.27,25.29,25.26,25.27,429500.0,18.8705,18.8854,18.863,18.8705,429500.0
2009-09-21 14:50:00,25.28,25.31,25.26,25.28,292100.0,18.8779,18.9003,18.863,18.8779,292100.0
2009-09-21 14:55:00,25.27,25.28,25.24,25.25,470100.0,18.8705,18.8779,18.848,18.8555,470100.0
2009-09-21 15:00:00,25.25,25.28,25.24,25.26,199600.0,18.8555,18.8779,18.848,18.863,199600.0
2009-09-21 15:05:00,25.25,25.27,25.25,25.26,134600.0,18.8555,18.8705,18.8555,18.863,134600.0
2009-09-21 15:10:00,25.26,25.27,25.25,25.25,271500.0,18.863,18.8705,18.8555,18.8555,271500.0
2009-09-21 15:15:00,25.26,25.33,25.25,25.32,513900.0,18.863,18.9153,18.8555,18.9078,513900.0
2009-09-21 15:20:00,25.33,25.33,25.3,25.31,275700.0,18.9153,18.9153,18.8929,18.9003,275700.0
2009-09-21 15:25:00,25.3,25.31,25.3,25.3,170300.0,18.8929,18.9003,18.8929,18.8929,170300.0
2009-09-21 15:30:00,25.29,25.3,25.2,25.24,581400.0,18.8854,18.8929,18.8182,18.848,581400.0
2009-09-21 15:35:00,25.25,25.27,25.23,25.27,390400.0,18.8555,18.8705,18.8406,18.8705,390400.0
2009-09-21 15:40:00,25.27,25.27,25.26,25.27,265400.0,18.8705,18.8705,18.863,18.8705,265400.0
2009-09-21 15:45:00,25.26,25.27,25.23,25.23,527500.0,18.863,18.8705,18.8406,18.8406,527500.0
2009-09-21 15:50:00,25.23,25.27,25.21,25.23,580100.0,18.8406,18.8705,18.8256,18.8406,580100.0
2009-09-21 15:55:00,25.23,25.3,25.23,25.3,1089600.0,18.8406,18.8929,18.8406,18.8929,1089600.0
2009-09-22 09:30:00,25.41,25.46,25.29,25.38,1350000.0,18.975,19.0123,18.8854,18.9526,1350000.0
2009-09-22 09:35:00,25.39,25.4,25.37,25.39,565300.0,18.9601,18.9675,18.9451,18.9601,565300.0
2009-09-22 09:40:00,25.38,25.4,25.37,25.39,731900.0,18.9526,18.9675,18.9451,18.9601,731900.0
2009-09-22 09:45:00,25.39,25.39,25.36,25.38,406500.0,18.9601,18.9601,18.9377,18.9526,406500.0
2009-09-22 09:50:00,25.38,25.4,25.35,25.39,577400.0,18.9526,18.9675,18.9302,18.9601,577400.0
2009-09-22 09:55:00,25.4,25.4,25.37,25.38,529400.0,18.9675,18.9675,18.9451,18.9526,529400.0
2009-09-22 10:00:00,25.38,25.39,25.36,25.38,443900.0,18.9526,18.9601,18.9377,18.9526,443900.0
2009-09-22 10:05:00,25.37,25.41,25.34,25.41,556400.0,18.9451,18.975,18.9227,18.975,556400.0
2009-09-22 10:10:00,25.41,25.44,25.39,25.44,342400.0,18.975,18.9974,18.9601,18.9974,342400.0
2009-09-22 10:15:00,25.43,25.45,25.42,25.44,478100.0,18.9899,19.0049,18.9825,18.9974,478100.0
2009-09-22 10:20:00,25.44,25.46,25.43,25.45,376300.0,18.9974,19.0123,18.9899,19.0049,376300.0
2009-09-22 10:25:00,25.45,25.49,25.45,25.46,484800.0,19.0049,19.0347,19.0049,19.0123,484800.0
2009-09-22 10:30:00,25.46,25.46,25.39,25.41,961500.0,19.0123,19.0123,18.9601,18.975,961500.0
2009-09-22 10:35:00,25.42,25.42,25.4,25.42,402600.0,18.9825,18.9825,18.9675,18.9825,402600.0
2009-09-22 10:40:00,25.42,25.45,25.42,25.45,284000.0,18.9825,19.0049,18.9825,19.0049,284000.0
2009-09-22 10:45:00,25.45,25.47,25.43,25.44,451900.0,19.0049,19.0198,18.9899,18.9974,451900.0
2009-09-22 10:50:00,25.44,25.49,25.44,25.48,797300.0,18.9974,19.0347,18.9974,19.0273,797300.0
2009-09-22 10:55:00,25.49,25.52,25.45,25.47,1817400.0,19.0347,19.0571,19.0049,19.0198,1817400.0
2009-09-22 11:00:00,25.47,25.52,25.46,25.5,672500.0,19.0198,19.0571,19.0123,19.0422,672500.0
2009-09-22 11:05:00,25.5,25.55,25.5,25.53,1329400.0,19.0422,19.0795,19.0422,19.0646,1329400.0
2009-09-22 11:10:00,25.53,25.56,25.52,25.56,333100.0,19.0646,19.087,19.0571,19.087,333100.0
2009-09-22 11:15:00,25.56,25.57,25.55,25.55,193800.0,19.087,19.0945,19.0795,19.0795,193800.0
2009-09-22 11:20:00,25.55,25.56,25.49,25.51,693900.0,19.0795,19.087,19.0347,19.0497,693900.0
2009-09-22 11:25:00,25.51,25.53,25.51,25.51,345000.0,19.0497,19.0646,19.0497,19.0497,345000.0
2009-09-22 11:30:00,25.51,25.52,25.5,25.52,192600.0,19.0497,19.0571,19.0422,19.0571,192600.0
2009-09-22 11:35:00,25.52,25.52,25.49,25.5,384300.0,19.0571,19.0571,19.0347,19.0422,384300.0
2009-09-22 11:40:00,25.51,25.53,25.5,25.52,249200.0,19.0497,19.0646,19.0422,19.0571,249200.0
2009-09-22 11:45:00,25.51,25.52,25.5,25.5,154500.0,19.0497,19.0571,19.0422,19.0422,154500.0
2009-09-22 11:50:00,25.51,25.52,25.5,25.51,209400.0,19.0497,19.0571,19.0422,19.0497,209400.0
2009-09-22 11:55:00,25.51,25.55,25.5,25.55,638300.0,19.0497,19.0795,19.0422,19.0795,638300.0
2009-09-22 12:00:00,25.54,25.57,25.53,25.54,663900.0,19.0721,19.0945,19.0646,19.0721,663900.0
2009-09-22 12:05:00,25.54,25.57,25.52,25.55,518400.0,19.0721,19.0945,19.0571,19.0795,518400.0
2009-09-22 12:10:00,25.56,25.59,25.55,25.56,356600.0,19.087,19.1094,19.0795,19.087,356600.0
2009-09-22 12:15:00,25.57,25.61,25.56,25.58,1386100.0,19.0945,19.1243,19.087,19.1019,1386100.0
2009-09-22 12:20:00,25.58,25.6,25.53,25.6,678200.0,19.1019,19.1169,19.0646,19.1169,678200.0
2009-09-22 12:25:00,25.59,25.65,25.59,25.64,590000.0,19.1094,19.1542,19.1094,19.1468,590000.0
2009-09-22 12:30:00,25.64,25.7,25.64,25.7,955800.0,19.1468,19.1916,19.1468,19.1916,955800.0
2009-09-22 12:35:00,25.69,25.7,25.65,25.67,431200.0,19.1841,19.1916,19.1542,19.1692,431200.0
2009-09-22 12:40:00,25.66,25.68,25.65,25.67,349000.0,19.1617,19.1766,19.1542,19.1692,349000.0
2009-09-22 12:45:00,25.67,25.7,25.67,25.67,491700.0,19.1692,19.1916,19.1692,19.1692,491700.0
2009-09-22 12:50:00,25.68,25.69,25.67,25.69,210900.0,19.1766,19.1841,19.1692,19.1841,210900.0
2009-09-22 12:55:00,25.68,25.69,25.66,25.67,285100.0,19.1766,19.1841,19.1617,19.1692,285100.0
2009-09-22 13:00:00,25.66,25.68,25.66,25.67,340300.0,19.1617,19.1766,19.1617,19.1692,340300.0
2009-09-22 13:05:00,25.68,25.69,25.67,25.68,260500.0,19.1766,19.1841,19.1692,19.1766,260500.0
2009-09-22 13:10:00,25.68,25.69,25.65,25.66,743300.0,19.1766,19.1841,19.1542,19.1617,743300.0
2009-09-22 13:15:00,25.65,25.69,25.65,25.68,436500.0,19.1542,19.1841,19.1542,19.1766,436500.0
2009-09-22 13:20:00,25.68,25.72,25.67,25.68,1218000.0,19.1766,19.2065,19.1692,19.1766,1218000.0
2009-09-22 13:25:00,25.69,25.71,25.68,25.7,229400.0,19.1841,19.199,19.1766,19.1916,229400.0
2009-09-22 13:30:00,25.7,25.71,25.68,25.68,197900.0,19.1916,19.199,19.1766,19.1766,197900.0
2009-09-22 13:35:00,25.68,25.7,25.61,25.61,1184000.0,19.1766,19.1916,19.1243,19.1243,1184000.0
2009-09-22 13:40:00,25.61,25.66,25.59,25.65,584400.0,19.1243,19.1617,19.1094,19.1542,584400.0
2009-09-22 13:45:00,25.65,25.68,25.64,25.67,535800.0,19.1542,19.1766,19.1468,19.1692,535800.0
2009-09-22 13:50:00,25.67,25.7,25.67,25.68,300200.0,19.1692,19.1916,19.1692,19.1766,300200.0
2009-09-22 13:55:00,25.68,25.72,25.65,25.72,914800.0,19.1766,19.2065,19.1542,19.2065,914800.0
2009-09-22 14:00:00,25.71,25.73,25.7,25.72,535200.0,19.199,19.214,19.1916,19.2065,535200.0
2009-09-22 14:05:00,25.72,25.73,25.7,25.72,425400.0,19.2065,19.214,19.1916,19.2065,425400.0
2009-09-22 14:10:00,25.71,25.72,25.66,25.66,490400.0,19.199,19.2065,19.1617,19.1617,490400.0
2009-09-22 14:15:00,25.66,25.68,25.66,25.68,205600.0,19.1617,19.1766,19.1617,19.1766,205600.0
2009-09-22 14:20:00,25.67,25.71,25.66,25.71,424600.0,19.1692,19.199,19.1617,19.199,424600.0
2009-09-22 14:25:00,25.7,25.72,25.69,25.69,338800.0,19.1916,19.2065,19.1841,19.1841,338800.0
2009-09-22 14:30:00,25.7,25.72,25.68,25.68,253400.0,19.1916,19.2065,19.1766,19.1766,253400.0
2009-09-22 14:35:00,25.68,25.68,25.65,25.65,288200.0,19.1766,19.1766,19.1542,19.1542,288200.0
2009-09-22 14:40:00,25.66,25.69,25.65,25.68,397500.0,19.1617,19.1841,19.1542,19.1766,397500.0
2009-09-22 14:45:00,25.68,25.7,25.66,25.67,540100.0,19.1766,19.1916,19.1617,19.1692,540100.0
2009-09-22 14:50:00,25.67,25.7,25.67,25.68,284200.0,19.1692,19.1916,19.1692,19.1766,284200.0
2009-09-22 14:55:00,25.68,25.71,25.68,25.7,189300.0,19.1766,19.199,19.1766,19.1916,189300.0
2009-09-22 15:00:00,25.7,25.71,25.67,25.7,354200.0,19.1916,19.199,19.1692,19.1916,354200.0
2009-09-22 15:05:00,25.69,25.73,25.69,25.72,517400.0,19.1841,19.214,19.1841,19.2065,517400.0
2009-09-22 15:10:00,25.72,25.73,25.29,25.71,563900.0,19.2065,19.214,18.8854,19.199,563900.0
2009-09-22 15:15:00,25.71,25.77,25.71,25.76,1082900.0,19.199,19.2438,19.199,19.2364,1082900.0
2009-09-22 15:20:00,25.76,25.77,25.73,25.76,838300.0,19.2364,19.2438,19.214,19.2364,838300.0
2009-09-22 15:25:00,25.76,25.79,25.74,25.78,650100.0,19.2364,19.2588,19.2214,19.2513,650100.0
2009-09-22 15:30:00,25.79,25.8,25.78,25.8,666600.0,19.2588,19.2662,19.2513,19.2662,666600.0
2009-09-22 15:35:00,25.8,25.8,25.76,25.76,1055000.0,19.2662,19.2662,19.2364,19.2364,1055000.0
2009-09-22 15:40:00,25.77,25.82,25.76,25.78,1066100.0,19.2438,19.2812,19.2364,19.2513,1066100.0
2009-09-22 15:45:00,25.77,25.78,25.75,25.77,1429500.0,19.2438,19.2513,19.2289,19.2438,1429500.0
2009-09-22 15:50:00,25.77,25.8,25.65,25.66,3586700.0,19.2438,19.2662,19.1542,19.1617,3586700.0
2009-09-22 15:55:00,25.66,25.78,25.66,25.77,4069800.0,19.1617,19.2513,19.1617,19.2438,4069800.0
2009-09-23 09:30:00,25.92,25.95,25.8,25.95,2028700.0,19.3558,19.3782,19.2662,19.3782,2028700.0
2009-09-23 09:35:00,25.94,26.0,25.92,25.99,1184900.0,19.3708,19.4156,19.3558,19.4081,1184900.0
2009-09-23 09:40:00,25.99,26.0,25.97,25.98,629100.0,19.4081,19.4156,19.3932,19.4006,629100.0
2009-09-23 09:45:00,25.99,26.0,25.97,25.99,1022700.0,19.4081,19.4156,19.3932,19.4081,1022700.0
2009-09-23 09:50:00,25.99,26.0,25.96,25.97,985600.0,19.4081,19.4156,19.3857,19.3932,985600.0
2009-09-23 09:55:00,25.97,25.98,25.91,25.91,1317900.0,19.3932,19.4006,19.3484,19.3484,1317900.0
2009-09-23 10:00:00,25.92,25.97,25.9,25.94,1063700.0,19.3558,19.3932,19.3409,19.3708,1063700.0
2009-09-23 10:05:00,25.95,25.97,25.94,25.97,365400.0,19.3782,19.3932,19.3708,19.3932,365400.0
2009-09-23 10:10:00,25.96,25.97,25.94,25.94,338500.0,19.3857,19.3932,19.3708,19.3708,338500.0
2009-09-23 10:15:00,25.95,26.0,25.93,25.99,1317400.0,19.3782,19.4156,19.3633,19.4081,1317400.0
2009-09-23 10:20:00,26.0,26.0,25.94,25.96,759700.0,19.4156,19.4156,19.3708,19.3857,759700.0
2009-09-23 10:25:00,25.95,25.96,25.93,25.96,625800.0,19.3782,19.3857,19.3633,19.3857,625800.0
2009-09-23 10:30:00,25.95,25.99,25.93,25.99,828600.0,19.3782,19.4081,19.3633,19.4081,828600.0
2009-09-23 10:35:00,25.98,25.98,25.88,25.88,900900.0,19.4006,19.4006,19.326,19.326,900900.0
2009-09-23 10:40:00,25.89,25.93,25.86,25.93,1025800.0,19.3334,19.3633,19.311,19.3633,1025800.0
2009-09-23 10:45:00,25.93,25.95,25.92,25.95,613400.0,19.3633,19.3782,19.3558,19.3782,613400.0
2009-09-23 10:50:00,25.95,25.95,25.9,25.92,608800.0,19.3782,19.3782,19.3409,19.3558,608800.0
2009-09-23 10:55:00,25.93,25.93,25.91,25.92,332400.0,19.3633,19.3633,19.3484,19.3558,332400.0
2009-09-23 11:00:00,25.93,25.96,25.91,25.94,562000.0,19.3633,19.3857,19.3484,19.3708,562000.0
2009-09-23 11:05:00,25.94,25.96,25.92,25.93,607700.0,19.3708,19.3857,19.3558,19.3633,607700.0
2009-09-23 11:10:00,25.93,25.94,25.92,25.93,184300.0,19.3633,19.3708,19.3558,19.3633,184300.0
2009-09-23 11:15:00,25.94,25.94,25.93,25.94,143700.0,19.3708,19.3708,19.3633,19.3708,143700.0
2009-09-23 11:20:00,25.94,25.97,25.93,25.96,481100.0,19.3708,19.3932,19.3633,19.3857,481100.0
2009-09-23 11:25:00,25.97,25.97,25.94,25.94,472000.0,19.3932,19.3932,19.3708,19.3708,472000.0
2009-09-23 11:30:00,25.95,25.97,25.94,25.97,477300.0,19.3782,19.3932,19.3708,19.3932,477300.0
2009-09-23 11:35:00,25.97,25.99,25.96,25.99,884900.0,19.3932,19.4081,19.3857,19.4081,884900.0
2009-09-23 11:40:00,25.99,25.99,25.96,25.99,513300.0,19.4081,19.4081,19.3857,19.4081,513300.0
2009-09-23 11:45:00,25.99,25.99,25.97,25.97,487200.0,19.4081,19.4081,19.3932,19.3932,487200.0
2009-09-23 11:50:00,25.98,25.98,25.97,25.98,223700.0,19.4006,19.4006,19.3932,19.4006,223700.0
2009-09-23 11:55:00,25.98,25.99,25.97,25.97,405800.0,19.4006,19.4081,19.3932,19.3932,405800.0
2009-09-23 12:00:00,25.98,26.0,25.97,25.98,482300.0,19.4006,19.4156,19.3932,19.4006,482300.0
2009-09-23 12:05:00,25.99,26.0,25.98,26.0,281600.0,19.4081,19.4156,19.4006,19.4156,281600.0
2009-09-23 12:10:00,26.0,26.0,25.96,26.0,177900.0,19.4156,19.4156,19.3857,19.4156,177900.0
2009-09-23 12:15:00,25.99,26.02,25.97,25.98,1777800.0,19.4081,19.4305,19.3932,19.4006,1777800.0
2009-09-23 12:20:00,25.98,26.0,25.97,25.99,800800.0,19.4006,19.4156,19.3932,19.4081,800800.0
2009-09-23 12:25:00,25.99,26.02,25.98,26.0,611500.0,19.4081,19.4305,19.4006,19.4156,611500.0
2009-09-23 12:30:00,26.0,26.0,25.98,25.98,216300.0,19.4156,19.4156,19.4006,19.4006,216300.0
2009-09-23 12:35:00,25.99,26.0,25.96,25.99,355400.0,19.4081,19.4156,19.3857,19.4081,355400.0
2009-09-23 12:40:00,26.0,26.0,25.99,26.0,202300.0,19.4156,19.4156,19.4081,19.4156,202300.0
2009-09-23 12:45:00,26.0,26.02,25.99,26.01,226000.0,19.4156,19.4305,19.4081,19.423,226000.0
2009-09-23 12:50:00,26.02,26.02,26.0,26.01,205000.0,19.4305,19.4305,19.4156,19.423,205000.0
2009-09-23 12:55:00,26.01,26.01,26.0,26.01,123900.0,19.423,19.423,19.4156,19.423,123900.0
2009-09-23 13:00:00,26.0,26.01,26.0,26.0,181200.0,19.4156,19.423,19.4156,19.4156,181200.0
2009-09-23 13:05:00,26.0,26.01,25.99,26.0,236000.0,19.4156,19.423,19.4081,19.4156,236000.0
2009-09-23 13:10:00,26.0,26.0,25.97,25.97,311100.0,19.4156,19.4156,19.3932,19.3932,311100.0
2009-09-23 13:15:00,25.98,25.99,25.97,25.99,247400.0,19.4006,19.4081,19.3932,19.4081,247400.0
2009-09-23 13:20:00,25.98,25.99,25.97,25.98,246300.0,19.4006,19.4081,19.3932,19.4006,246300.0
2009-09-23 13:25:00,25.97,25.99,25.95,25.96,493200.0,19.3932,19.4081,19.3782,19.3857,493200.0
2009-09-23 13:30:00,25.96,25.99,25.95,25.97,449400.0,19.3857,19.4081,19.3782,19.3932,449400.0
2009-09-23 13:35:00,25.97,25.99,25.96,25.99,313500.0,19.3932,19.4081,19.3857,19.4081,313500.0
2009-09-23 13:40:00,25.98,26.01,25.98,26.01,291600.0,19.4006,19.423,19.4006,19.423,291600.0
2009-09-23 13:45:00,26.01,26.06,26.0,26.05,676400.0,19.423,19.4604,19.4156,19.4529,676400.0
2009-09-23 13:50:00,26.04,26.06,26.04,26.05,579800.0,19.4455,19.4604,19.4455,19.4529,579800.0
2009-09-23 13:55:00,26.05,26.09,26.05,26.08,473400.0,19.4529,19.4828,19.4529,19.4753,473400.0
2009-09-23 14:00:00,26.08,26.09,26.06,26.09,382600.0,19.4753,19.4828,19.4604,19.4828,382600.0
2009-09-23 14:05:00,26.09,26.1,26.08,26.09,160600.0,19.4828,19.4903,19.4753,19.4828,160600.0
2009-09-23 14:10:00,26.09,26.1,26.04,26.07,357500.0,19.4828,19.4903,19.4455,19.4679,357500.0
2009-09-23 14:15:00,26.07,26.12,26.05,26.12,900700.0,19.4679,19.5052,19.4529,19.5052,900700.0
2009-09-23 14:20:00,26.12,26.21,26.08,26.13,1544900.0,19.5052,19.5724,19.4753,19.5127,1544900.0
2009-09-23 14:25:00,26.12,26.2,26.12,26.19,947900.0,19.5052,19.5649,19.5052,19.5575,947900.0
2009-09-23 14:30:00,26.19,26.25,26.16,26.22,1029400.0,19.5575,19.6023,19.5351,19.5799,1029400.0
2009-09-23 14:35:00,26.22,26.25,26.21,26.22,1520400.0,19.5799,19.6023,19.5724,19.5799,1520400.0
2009-09-23 14:40:00,26.22,26.25,26.17,26.17,615400.0,19.5799,19.6023,19.5425,19.5425,615400.0
2009-09-23 14:45:00,26.17,26.2,26.15,26.18,531900.0,19.5425,19.5649,19.5276,19.55,531900.0
2009-09-23 14:50:00,26.17,26.19,26.15,26.18,360300.0,19.5425,19.5575,19.5276,19.55,360300.0
2009-09-23 14:55:00,26.17,26.18,26.04,26.06,1221300.0,19.5425,19.55,19.4455,19.4604,1221300.0
2009-09-23 15:00:00,26.06,26.1,26.06,26.08,752800.0,19.4604,19.4903,19.4604,19.4753,752800.0
2009-09-23 15:05:00,26.09,26.12,26.07,26.1,495900.0,19.4828,19.5052,19.4679,19.4903,495900.0
2009-09-23 15:10:00,26.11,26.11,25.97,26.01,1103300.0,19.4977,19.4977,19.3932,19.423,1103300.0
2009-09-23 15:15:00,26.01,26.04,25.94,26.01,1113300.0,19.423,19.4455,19.3708,19.423,1113300.0
2009-09-23 15:20:00,26.01,26.01,25.94,26.0,802000.0,19.423,19.423,19.3708,19.4156,802000.0
2009-09-23 15:25:00,26.0,26.02,25.9,25.94,1811100.0,19.4156,19.4305,19.3409,19.3708,1811100.0
2009-09-23 15:30:00,25.94,25.94,25.84,25.87,1860200.0,19.3708,19.3708,19.2961,19.3185,1860200.0
2009-09-23 15:35:00,25.87,25.9,25.83,25.88,772000.0,19.3185,19.3409,19.2886,19.326,772000.0
2009-09-23 15:40:00,25.87,25.92,25.87,25.87,789200.0,19.3185,19.3558,19.3185,19.3185,789200.0
2009-09-23 15:45:00,25.87,25.88,25.8,25.84,1824800.0,19.3185,19.326,19.2662,19.2961,1824800.0
2009-09-23 15:50:00,25.85,25.85,25.71,25.79,2660300.0,19.3036,19.3036,19.199,19.2588,2660300.0
2009-09-23 15:55:00,25.8,25.8,25.64,25.71,2671000.0,19.2662,19.2662,19.1468,19.199,2671000.0
2009-09-24 09:30:00,25.92,26.0,25.87,25.99,1378100.0,19.3558,19.4156,19.3185,19.4081,1378100.0
2009-09-24 09:35:00,25.98,26.01,25.97,25.97,1007300.0,19.4006,19.423,19.3932,19.3932,1007300.0
2009-09-24 09:40:00,25.97,26.03,25.97,26.02,996200.0,19.3932,19.438,19.3932,19.4305,996200.0
2009-09-24 09:45:00,26.01,26.04,25.98,26.02,705500.0,19.423,19.4455,19.4006,19.4305,705500.0
2009-09-24 09:50:00,26.03,26.07,26.02,26.06,577900.0,19.438,19.4679,19.4305,19.4604,577900.0
2009-09-24 09:55:00,26.06,26.11,26.04,26.06,916400.0,19.4604,19.4977,19.4455,19.4604,916400.0
2009-09-24 10:00:00,26.09,26.1,25.97,26.02,1485300.0,19.4828,19.4903,19.3932,19.4305,1485300.0
2009-09-24 10:05:00,26.02,26.02,25.95,25.96,901400.0,19.4305,19.4305,19.3782,19.3857,901400.0
2009-09-24 10:10:00,25.96,25.97,25.9,25.9,1036600.0,19.3857,19.3932,19.3409,19.3409,1036600.0
2009-09-24 10:15:00,25.89,25.9,25.79,25.81,962500.0,19.3334,19.3409,19.2588,19.2737,962500.0
2009-09-24 10:20:00,25.81,25.89,25.78,25.88,1030000.0,19.2737,19.3334,19.2513,19.326,1030000.0
2009-09-24 10:25:00,25.88,25.89,25.8,25.81,729400.0,19.326,19.3334,19.2662,19.2737,729400.0
2009-09-24 10:30:00,25.8,25.8,25.72,25.78,1223200.0,19.2662,19.2662,19.2065,19.2513,1223200.0
2009-09-24 10:35:00,25.78,25.79,25.71,25.71,937200.0,19.2513,19.2588,19.199,19.199,937200.0
2009-09-24 10:40:00,25.72,25.73,25.67,25.7,1055300.0,19.2065,19.214,19.1692,19.1916,1055300.0
2009-09-24 10:45:00,25.71,25.81,25.7,25.81,951300.0,19.199,19.2737,19.1916,19.2737,951300.0
2009-09-24 10:50:00,25.8,25.81,25.75,25.78,519600.0,19.2662,19.2737,19.2289,19.2513,519600.0
2009-09-24 10:55:00,25.78,25.82,25.77,25.77,590000.0,19.2513,19.2812,19.2438,19.2438,590000.0
2009-09-24 11:00:00,25.77,25.81,25.75,25.79,552300.0,19.2438,19.2737,19.2289,19.2588,552300.0
2009-09-24 11:05:00,25.78,25.81,25.76,25.8,442700.0,19.2513,19.2737,19.2364,19.2662,442700.0
2009-09-24 11:10:00,25.8,25.87,25.77,25.85,607000.0,19.2662,19.3185,19.2438,19.3036,607000.0
2009-09-24 11:15:00,25.85,25.87,25.82,25.82,364500.0,19.3036,19.3185,19.2812,19.2812,364500.0
2009-09-24 11:20:00,25.82,25.83,25.77,25.77,351400.0,19.2812,19.2886,19.2438,19.2438,351400.0
2009-09-24 11:25:00,25.77,25.79,25.75,25.77,385100.0,19.2438,19.2588,19.2289,19.2438,385100.0
2009-09-24 11:30:00,25.77,25.83,25.77,25.82,719000.0,19.2438,19.2886,19.2438,19.2812,719000.0
2009-09-24 11:35:00,25.82,25.83,25.77,25.78,1335800.0,19.2812,19.2886,19.2438,19.2513,1335800.0
2009-09-24 11:40:00,25.78,25.79,25.73,25.77,471900.0,19.2513,19.2588,19.214,19.2438,471900.0
2009-09-24 11:45:00,25.77,25.8,25.73,25.75,456100.0,19.2438,19.2662,19.214,19.2289,456100.0
2009-09-24 11:50:00,25.75,25.77,25.66,25.69,677100.0,19.2289,19.2438,19.1617,19.1841,677100.0
2009-09-24 11:55:00,25.68,25.74,25.68,25.74,453800.0,19.1766,19.2214,19.1766,19.2214,453800.0
2009-09-24 12:00:00,25.73,25.74,25.7,25.73,441000.0,19.214,19.2214,19.1916,19.214,441000.0
2009-09-24 12:05:00,25.74,25.75,25.71,25.74,533400.0,19.2214,19.2289,19.199,19.2214,533400.0
2009-09-24 12:10:00,25.74,25.77,25.74,25.76,296100.0,19.2214,19.2438,19.2214,19.2364,296100.0
2009-09-24 12:15:00,25.76,25.77,25.76,25.76,218700.0,19.2364,19.2438,19.2364,19.2364,218700.0
2009-09-24 12:20:00,25.76,25.79,25.75,25.78,283700.0,19.2364,19.2588,19.2289,19.2513,283700.0
2009-09-24 12:25:00,25.78,25.79,25.76,25.76,325700.0,19.2513,19.2588,19.2364,19.2364,325700.0
2009-09-24 12:30:00,25.77,25.79,25.74,25.74,406000.0,19.2438,19.2588,19.2214,19.2214,406000.0
2009-09-24 12:35:00,25.75,25.76,25.73,25.74,292100.0,19.2289,19.2364,19.214,19.2214,292100.0
2009-09-24 12:40:00,25.75,25.75,25.74,25.75,136400.0,19.2289,19.2289,19.2214,19.2289,136400.0
2009-09-24 12:45:00,25.74,25.75,25.73,25.74,164600.0,19.2214,19.2289,19.214,19.2214,164600.0
2009-09-24 12:50:00,25.74,25.77,25.73,25.75,455600.0,19.2214,19.2438,19.214,19.2289,455600.0
2009-09-24 12:55:00,25.75,25.75,25.68,25.72,489000.0,19.2289,19.2289,19.1766,19.2065,489000.0
2009-09-24 13:00:00,25.72,25.76,25.71,25.76,487300.0,19.2065,19.2364,19.199,19.2364,487300.0
2009-09-24 13:05:00,25.76,25.79,25.75,25.78,249300.0,19.2364,19.2588,19.2289,19.2513,249300.0
2009-09-24 13:10:00,25.78,25.83,25.78,25.82,446300.0,19.2513,19.2886,19.2513,19.2812,446300.0
2009-09-24 13:15:00,25.82,25.83,25.76,25.76,397400.0,19.2812,19.2886,19.2364,19.2364,397400.0
2009-09-24 13:20:00,25.76,25.8,25.74,25.8,369700.0,19.2364,19.2662,19.2214,19.2662,369700.0
2009-09-24 13:25:00,25.79,25.82,25.77,25.81,383700.0,19.2588,19.2812,19.2438,19.2737,383700.0
2009-09-24 13:30:00,25.81,25.81,25.76,25.78,365800.0,19.2737,19.2737,19.2364,19.2513,365800.0
2009-09-24 13:35:00,25.78,25.79,25.74,25.74,285500.0,19.2513,19.2588,19.2214,19.2214,285500.0
2009-09-24 13:40:00,25.74,25.76,25.68,25.68,832600.0,19.2214,19.2364,19.1766,19.1766,832600.0
2009-09-24 13:45:00,25.7,25.75,25.69,25.75,810700.0,19.1916,19.2289,19.1841,19.2289,810700.0
2009-09-24 13:50:00,25.75,25.76,25.72,25.74,460400.0,19.2289,19.2364,19.2065,19.2214,460400.0
2009-09-24 13:55:00,25.73,25.8,25.73,25.76,458500.0,19.214,19.2662,19.214,19.2364,458500.0
2009-09-24 14:00:00,25.76,25.81,25.75,25.8,428400.0,19.2364,19.2737,19.2289,19.2662,428400.0
2009-09-24 14:05:00,25.8,25.83,25.78,25.78,361300.0,19.2662,19.2886,19.2513,19.2513,361300.0
2009-09-24 14:10:00,25.78,25.81,25.75,25.77,647100.0,19.2513,19.2737,19.2289,19.2438,647100.0
2009-09-24 14:15:00,25.78,25.84,25.77,25.81,611000.0,19.2513,19.2961,19.2438,19.2737,611000.0
2009-09-24 14:20:00,25.81,25.83,25.77,25.77,695400.0,19.2737,19.2886,19.2438,19.2438,695400.0
2009-09-24 14:25:00,25.78,25.84,25.77,25.81,436900.0,19.2513,19.2961,19.2438,19.2737,436900.0
2009-09-24 14:30:00,25.8,25.84,25.8,25.83,290600.0,19.2662,19.2961,19.2662,19.2886,290600.0
2009-09-24 14:35:00,25.83,25.88,25.83,25.87,708900.0,19.2886,19.326,19.2886,19.3185,708900.0
2009-09-24 14:40:00,25.87,25.87,25.84,25.85,509000.0,19.3185,19.3185,19.2961,19.3036,509000.0
2009-09-24 14:45:00,25.85,25.89,25.83,25.86,782000.0,19.3036,19.3334,19.2886,19.311,782000.0
2009-09-24 14:50:00,25.87,25.9,25.86,25.89,477000.0,19.3185,19.3409,19.311,19.3334,477000.0
2009-09-24 14:55:00,25.89,25.94,25.88,25.89,548700.0,19.3334,19.3708,19.326,19.3334,548700.0
2009-09-24 15:00:00,25.9,25.92,25.87,25.89,673100.0,19.3409,19.3558,19.3185,19.3334,673100.0
2009-09-24 15:05:00,25.9,25.92,25.87,25.9,489700.0,19.3409,19.3558,19.3185,19.3409,489700.0
2009-09-24 15:10:00,25.9,25.94,25.83,25.93,1174100.0,19.3409,19.3708,19.2886,19.3633,1174100.0
2009-09-24 15:15:00,25.93,25.93,25.9,25.93,537300.0,19.3633,19.3633,19.3409,19.3633,537300.0
2009-09-24 15:20:00,25.92,25.95,25.89,25.91,786100.0,19.3558,19.3782,19.3334,19.3484,786100.0
2009-09-24 15:25:00,25.92,25.94,25.89,25.9,852200.0,19.3558,19.3708,19.3334,19.3409,852200.0
2009-09-24 15:30:00,25.9,25.95,25.89,25.92,742200.0,19.3409,19.3782,19.3334,19.3558,742200.0
2009-09-24 15:35:00,25.91,25.92,25.87,25.87,472600.0,19.3484,19.3558,19.3185,19.3185,472600.0
2009-09-24 15:40:00,25.87,25.95,25.87,25.94,748300.0,19.3185,19.3782,19.3185,19.3708,748300.0
2009-09-24 15:45:00,25.94,26.0,25.94,25.98,1269800.0,19.3708,19.4156,19.3708,19.4006,1269800.0
2009-09-24 15:50:00,25.98,26.02,25.93,25.94,1930800.0,19.4006,19.4305,19.3633,19.3708,1930800.0
2009-09-24 15:55:00,25.93,25.99,25.91,25.93,2182700.0,19.3633,19.4081,19.3484,19.3633,2182700.0
2009-09-25 09:30:00,25.69,25.79,25.68,25.75,1480800.0,19.1841,19.2588,19.1766,19.2289,1480800.0
2009-09-25 09:35:00,25.75,25.76,25.69,25.7,924300.0,19.2289,19.2364,19.1841,19.1916,924300.0
2009-09-25 09:40:00,25.71,25.79,25.68,25.78,732700.0,19.199,19.2588,19.1766,19.2513,732700.0
2009-09-25 09:45:00,25.79,25.82,25.72,25.72,802600.0,19.2588,19.2812,19.2065,19.2065,802600.0
2009-09-25 09:50:00,25.73,25.73,25.6,25.63,755700.0,19.214,19.214,19.1169,19.1393,755700.0
2009-09-25 09:55:00,25.63,25.76,25.62,25.69,578100.0,19.1393,19.2364,19.1318,19.1841,578100.0
2009-09-25 10:00:00,25.69,25.75,25.6,25.7,1066300.0,19.1841,19.2289,19.1169,19.1916,1066300.0
2009-09-25 10:05:00,25.7,25.74,25.69,25.72,529300.0,19.1916,19.2214,19.1841,19.2065,529300.0
2009-09-25 10:10:00,25.73,25.82,25.7,25.78,901700.0,19.214,19.2812,19.1916,19.2513,901700.0
2009-09-25 10:15:00,25.79,25.79,25.74,25.76,494400.0,19.2588,19.2588,19.2214,19.2364,494400.0
2009-09-25 10:20:00,25.75,25.81,25.7,25.7,761400.0,19.2289,19.2737,19.1916,19.1916,761400.0
2009-09-25 10:25:00,25.71,25.73,25.7,25.73,356200.0,19.199,19.214,19.1916,19.214,356200.0
2009-09-25 10:30:00,25.73,25.74,25.67,25.68,352800.0,19.214,19.2214,19.1692,19.1766,352800.0
2009-09-25 10:35:00,25.67,25.68,25.63,25.64,513300.0,19.1692,19.1766,19.1393,19.1468,513300.0
2009-09-25 10:40:00,25.63,25.68,25.63,25.65,376200.0,19.1393,19.1766,19.1393,19.1542,376200.0
2009-09-25 10:45:00,25.64,25.68,25.64,25.67,337300.0,19.1468,19.1766,19.1468,19.1692,337300.0
2009-09-25 10:50:00,25.67,25.68,25.6,25.62,718100.0,19.1692,19.1766,19.1169,19.1318,718100.0
2009-09-25 10:55:00,25.62,25.64,25.6,25.63,578400.0,19.1318,19.1468,19.1169,19.1393,578400.0
2009-09-25 11:00:00,25.64,25.64,25.61,25.64,433500.0,19.1468,19.1468,19.1243,19.1468,433500.0
2009-09-25 11:05:00,25.64,25.69,25.63,25.64,497200.0,19.1468,19.1841,19.1393,19.1468,497200.0
2009-09-25 11:10:00,25.64,25.64,25.61,25.62,362200.0,19.1468,19.1468,19.1243,19.1318,362200.0
2009-09-25 11:15:00,25.63,25.66,25.62,25.64,354000.0,19.1393,19.1617,19.1318,19.1468,354000.0
2009-09-25 11:20:00,25.64,25.68,25.63,25.67,443100.0,19.1468,19.1766,19.1393,19.1692,443100.0
2009-09-25 11:25:00,25.67,25.71,25.63,25.71,410700.0,19.1692,19.199,19.1393,19.199,410700.0
2009-09-25 11:30:00,25.71,25.71,25.66,25.68,229100.0,19.199,19.199,19.1617,19.1766,229100.0
2009-09-25 11:35:00,25.68,25.7,25.66,25.69,647300.0,19.1766,19.1916,19.1617,19.1841,647300.0
2009-09-25 11:40:00,25.68,25.73,25.67,25.69,609900.0,19.1766,19.214,19.1692,19.1841,609900.0
2009-09-25 11:45:00,25.69,25.7,25.65,25.67,291000.0,19.1841,19.1916,19.1542,19.1692,291000.0
2009-09-25 11:50:00,25.67,25.73,25.67,25.7,396800.0,19.1692,19.214,19.1692,19.1916,396800.0
2009-09-25 11:55:00,25.71,25.71,25.65,25.67,424100.0,19.199,19.199,19.1542,19.1692,424100.0
2009-09-25 12:00:00,25.67,25.67,25.63,25.66,314800.0,19.1692,19.1692,19.1393,19.1617,314800.0
2009-09-25 12:05:00,25.65,25.68,25.63,25.68,294300.0,19.1542,19.1766,19.1393,19.1766,294300.0
2009-09-25 12:10:00,25.68,25.7,25.64,25.64,227400.0,19.1766,19.1916,19.1468,19.1468,227400.0
2009-09-25 12:15:00,25.64,25.65,25.57,25.58,758000.0,19.1468,19.1542,19.0945,19.1019,758000.0
2009-09-25 12:20:00,25.58,25.6,25.56,25.6,704700.0,19.1019,19.1169,19.087,19.1169,704700.0
2009-09-25 12:25:00,25.59,25.64,25.59,25.61,325300.0,19.1094,19.1468,19.1094,19.1243,325300.0
2009-09-25 12:30:00,25.61,25.66,25.6,25.6,356400.0,19.1243,19.1617,19.1169,19.1169,356400.0
2009-09-25 12:35:00,25.6,25.65,25.58,25.6,306500.0,19.1169,19.1542,19.1019,19.1169,306500.0
2009-09-25 12:40:00,25.6,25.62,25.59,25.61,138500.0,19.1169,19.1318,19.1094,19.1243,138500.0
2009-09-25 12:45:00,25.62,25.63,25.58,25.58,465400.0,19.1318,19.1393,19.1019,19.1019,465400.0
2009-09-25 12:50:00,25.58,25.59,25.55,25.55,514000.0,19.1019,19.1094,19.0795,19.0795,514000.0
2009-09-25 12:55:00,25.55,25.56,25.55,25.56,249600.0,19.0795,19.087,19.0795,19.087,249600.0
2009-09-25 13:00:00,25.55,25.56,25.53,25.53,570100.0,19.0795,19.087,19.0646,19.0646,570100.0
2009-09-25 13:05:00,25.54,25.54,25.52,25.52,339000.0,19.0721,19.0721,19.0571,19.0571,339000.0
2009-09-25 13:10:00,25.53,25.56,25.52,25.54,618500.0,19.0646,19.087,19.0571,19.0721,618500.0
2009-09-25 13:15:00,25.54,25.56,25.52,25.55,514100.0,19.0721,19.087,19.0571,19.0795,514100.0
2009-09-25 13:20:00,25.55,25.57,25.54,25.56,436200.0,19.0795,19.0945,19.0721,19.087,436200.0
2009-09-25 13:25:00,25.56,25.62,25.56,25.61,640800.0,19.087,19.1318,19.087,19.1243,640800.0
2009-09-25 13:30:00,25.6,25.62,25.59,25.61,386100.0,19.1169,19.1318,19.1094,19.1243,386100.0
2009-09-25 13:35:00,25.61,25.62,25.57,25.57,356900.0,19.1243,19.1318,19.0945,19.0945,356900.0
2009-09-25 13:40:00,25.57,25.64,25.57,25.64,369900.0,19.0945,19.1468,19.0945,19.1468,369900.0
2009-09-25 13:45:00,25.64,25.66,25.62,25.62,587800.0,19.1468,19.1617,19.1318,19.1318,587800.0
2009-09-25 13:50:00,25.62,25.66,25.62,25.66,275400.0,19.1318,19.1617,19.1318,19.1617,275400.0
2009-09-25 13:55:00,25.66,25.67,25.61,25.65,741500.0,19.1617,19.1692,19.1243,19.1542,741500.0
2009-09-25 14:00:00,25.65,25.68,25.62,25.63,483200.0,19.1542,19.1766,19.1318,19.1393,483200.0
2009-09-25 14:05:00,25.63,25.68,25.6,25.63,930200.0,19.1393,19.1766,19.1169,19.1393,930200.0
2009-09-25 14:10:00,25.64,25.64,25.63,25.63,144300.0,19.1468,19.1468,19.1393,19.1393,144300.0
2009-09-25 14:15:00,25.63,25.67,25.63,25.65,705000.0,19.1393,19.1692,19.1393,19.1542,705000.0
2009-09-25 14:20:00,25.64,25.67,25.63,25.66,504200.0,19.1468,19.1692,19.1393,19.1617,504200.0
2009-09-25 14:25:00,25.66,25.69,25.64,25.65,935200.0,19.1617,19.1841,19.1468,19.1542,935200.0
2009-09-25 14:30:00,25.65,25.65,25.59,25.6,722700.0,19.1542,19.1542,19.1094,19.1169,722700.0
2009-09-25 14:35:00,25.6,25.65,25.59,25.65,690700.0,19.1169,19.1542,19.1094,19.1542,690700.0
2009-09-25 14:40:00,25.65,25.65,25.63,25.63,153100.0,19.1542,19.1542,19.1393,19.1393,153100.0
2009-09-25 14:45:00,25.63,25.66,25.62,25.62,239900.0,19.1393,19.1617,19.1318,19.1318,239900.0
2009-09-25 14:50:00,25.62,25.67,25.61,25.65,254300.0,19.1318,19.1692,19.1243,19.1542,254300.0
2009-09-25 14:55:00,25.65,25.68,25.64,25.65,298300.0,19.1542,19.1766,19.1468,19.1542,298300.0
2009-09-25 15:00:00,25.66,25.68,25.65,25.66,334100.0,19.1617,19.1766,19.1542,19.1617,334100.0
2009-09-25 15:05:00,25.67,25.67,25.63,25.63,406000.0,19.1692,19.1692,19.1393,19.1393,406000.0
2009-09-25 15:10:00,25.63,25.64,25.62,25.62,174800.0,19.1393,19.1468,19.1318,19.1318,174800.0
2009-09-25 15:15:00,25.62,25.64,25.6,25.63,403100.0,19.1318,19.1468,19.1169,19.1393,403100.0
2009-09-25 15:20:00,25.64,25.65,25.61,25.62,357100.0,19.1468,19.1542,19.1243,19.1318,357100.0
2009-09-25 15:25:00,25.62,25.65,25.6,25.64,396000.0,19.1318,19.1542,19.1169,19.1468,396000.0
2009-09-25 15:30:00,25.64,25.65,25.62,25.63,244700.0,19.1468,19.1542,19.1318,19.1393,244700.0
2009-09-25 15:35:00,25.64,25.64,25.6,25.6,476800.0,19.1468,19.1468,19.1169,19.1169,476800.0
2009-09-25 15:40:00,25.6,25.61,25.57,25.57,1468800.0,19.1169,19.1243,19.0945,19.0945,1468800.0
2009-09-25 15:45:00,25.57,25.63,25.57,25.61,1105900.0,19.0945,19.1393,19.0945,19.1243,1105900.0
2009-09-25 15:50:00,25.61,25.64,25.6,25.61,704800.0,19.1243,19.1468,19.1169,19.1243,704800.0
2009-09-25 15:55:00,25.6,25.61,25.53,25.57,2278300.0,19.1169,19.1243,19.0646,19.0945,2278300.0
2009-09-28 09:35:00,25.66,25.69,25.66,25.66,641100.0,19.1617,19.1841,19.1617,19.1617,641100.0
2009-09-28 09:40:00,25.67,25.77,25.66,25.77,626600.0,19.1692,19.2438,19.1617,19.2438,626600.0
2009-09-28 09:45:00,25.77,25.88,25.77,25.82,812400.0,19.2438,19.326,19.2438,19.2812,812400.0
2009-09-28 09:50:00,25.82,25.89,25.81,25.88,559600.0,19.2812,19.3334,19.2737,19.326,559600.0
2009-09-28 09:55:00,25.88,25.88,25.78,25.8,764000.0,19.326,19.326,19.2513,19.2662,764000.0
2009-09-28 10:00:00,25.8,25.88,25.79,25.84,1077700.0,19.2662,19.326,19.2588,19.2961,1077700.0
2009-09-28 10:05:00,25.85,25.91,25.8,25.91,810600.0,19.3036,19.3484,19.2662,19.3484,810600.0
2009-09-28 10:10:00,25.91,25.91,25.85,25.87,573100.0,19.3484,19.3484,19.3036,19.3185,573100.0
2009-09-28 10:15:00,25.87,25.94,25.87,25.94,417800.0,19.3185,19.3708,19.3185,19.3708,417800.0
2009-09-28 10:20:00,25.93,25.96,25.92,25.94,639500.0,19.3633,19.3857,19.3558,19.3708,639500.0
2009-09-28 10:25:00,25.93,25.95,25.9,25.93,453400.0,19.3633,19.3782,19.3409,19.3633,453400.0
2009-09-28 10:30:00,25.94,26.0,25.9,25.97,1156500.0,19.3708,19.4156,19.3409,19.3932,1156500.0
2009-09-28 10:35:00,25.97,25.99,25.93,25.93,538900.0,19.3932,19.4081,19.3633,19.3633,538900.0
2009-09-28 10:40:00,25.93,25.99,25.93,25.97,307000.0,19.3633,19.4081,19.3633,19.3932,307000.0
2009-09-28 10:45:00,25.98,26.05,25.97,26.02,845100.0,19.4006,19.4529,19.3932,19.4305,845100.0
2009-09-28 10:50:00,26.02,26.02,25.95,25.95,753600.0,19.4305,19.4305,19.3782,19.3782,753600.0
2009-09-28 10:55:00,25.95,25.99,25.95,25.97,810700.0,19.3782,19.4081,19.3782,19.3932,810700.0
2009-09-28 11:00:00,25.97,25.99,25.96,25.96,588700.0,19.3932,19.4081,19.3857,19.3857,588700.0
2009-09-28 11:05:00,25.97,26.01,25.96,26.01,661200.0,19.3932,19.423,19.3857,19.423,661200.0
2009-09-28 11:10:00,26.0,26.01,25.94,25.96,610400.0,19.4156,19.423,19.3708,19.3857,610400.0
2009-09-28 11:15:00,25.95,25.98,25.95,25.97,227900.0,19.3782,19.4006,19.3782,19.3932,227900.0
2009-09-28 11:20:00,25.98,26.04,25.97,26.01,591900.0,19.4006,19.4455,19.3932,19.423,591900.0
2009-09-28 11:25:00,26.01,26.04,26.01,26.03,131900.0,19.423,19.4455,19.423,19.438,131900.0
2009-09-28 11:30:00,26.03,26.09,26.03,26.09,398700.0,19.438,19.4828,19.438,19.4828,398700.0
2009-09-28 11:35:00,26.09,26.09,26.06,26.07,339100.0,19.4828,19.4828,19.4604,19.4679,339100.0
2009-09-28 11:40:00,26.06,26.09,26.05,26.08,313000.0,19.4604,19.4828,19.4529,19.4753,313000.0
2009-09-28 11:45:00,26.08,26.09,26.08,26.08,131200.0,19.4753,19.4828,19.4753,19.4753,131200.0
2009-09-28 11:50:00,26.09,26.1,26.08,26.1,266900.0,19.4828,19.4903,19.4753,19.4903,266900.0
2009-09-28 11:55:00,26.09,26.1,26.09,26.1,84200.0,19.4828,19.4903,19.4828,19.4903,84200.0
2009-09-28 12:00:00,26.1,26.1,26.09,26.09,153300.0,19.4903,19.4903,19.4828,19.4828,153300.0
2009-09-28 12:05:00,26.1,26.12,26.09,26.09,474800.0,19.4903,19.5052,19.4828,19.4828,474800.0
2009-09-28 12:10:00,26.1,26.1,26.09,26.1,75700.0,19.4903,19.4903,19.4828,19.4903,75700.0
2009-09-28 12:15:00,26.1,26.1,26.09,26.09,85700.0,19.4903,19.4903,19.4828,19.4828,85700.0
2009-09-28 12:20:00,26.1,26.1,26.06,26.06,271800.0,19.4903,19.4903,19.4604,19.4604,271800.0
2009-09-28 12:25:00,26.06,26.09,26.04,26.05,283100.0,19.4604,19.4828,19.4455,19.4529,283100.0
2009-09-28 12:30:00,26.05,26.05,26.0,26.0,374000.0,19.4529,19.4529,19.4156,19.4156,374000.0
2009-09-28 12:35:00,26.0,26.02,26.0,26.01,93300.0,19.4156,19.4305,19.4156,19.423,93300.0
2009-09-28 12:40:00,26.0,26.08,26.0,26.05,228300.0,19.4156,19.4753,19.4156,19.4529,228300.0
2009-09-28 12:45:00,26.05,26.09,26.03,26.05,113400.0,19.4529,19.4828,19.438,19.4529,113400.0
2009-09-28 12:50:00,26.05,26.09,26.02,26.02,190300.0,19.4529,19.4828,19.4305,19.4305,190300.0
2009-09-28 12:55:00,26.01,26.08,26.0,26.01,167500.0,19.423,19.4753,19.4156,19.423,167500.0
2009-09-28 13:00:00,26.01,26.04,26.01,26.04,121500.0,19.423,19.4455,19.423,19.4455,121500.0
2009-09-28 13:05:00,26.03,26.09,26.03,26.06,306800.0,19.438,19.4828,19.438,19.4604,306800.0
2009-09-28 13:10:00,26.06,26.09,26.06,26.09,287200.0,19.4604,19.4828,19.4604,19.4828,287200.0
2009-09-28 13:15:00,26.06,26.09,26.06,26.08,149300.0,19.4604,19.4828,19.4604,19.4753,149300.0
2009-09-28 13:20:00,26.08,26.09,26.08,26.09,169900.0,19.4753,19.4828,19.4753,19.4828,169900.0
2009-09-28 13:25:00,26.08,26.1,26.08,26.1,157500.0,19.4753,19.4903,19.4753,19.4903,157500.0
2009-09-28 13:30:00,26.1,26.12,26.09,26.11,327900.0,19.4903,19.5052,19.4828,19.4977,327900.0
2009-09-28 13:35:00,26.12,26.13,26.1,26.11,281900.0,19.5052,19.5127,19.4903,19.4977,281900.0
2009-09-28 13:40:00,26.12,26.16,26.11,26.16,532200.0,19.5052,19.5351,19.4977,19.5351,532200.0
2009-09-28 13:45:00,26.15,26.16,26.12,26.13,302700.0,19.5276,19.5351,19.5052,19.5127,302700.0
2009-09-28 13:50:00,26.12,26.13,26.08,26.09,562600.0,19.5052,19.5127,19.4753,19.4828,562600.0
2009-09-28 13:55:00,26.09,26.11,26.07,26.07,619400.0,19.4828,19.4977,19.4679,19.4679,619400.0
2009-09-28 14:00:00,26.07,26.08,26.06,26.06,194700.0,19.4679,19.4753,19.4604,19.4604,194700.0
2009-09-28 14:05:00,26.07,26.07,26.03,26.03,277400.0,19.4679,19.4679,19.438,19.438,277400.0
2009-09-28 14:10:00,26.04,26.04,26.01,26.03,435200.0,19.4455,19.4455,19.423,19.438,435200.0
2009-09-28 14:15:00,26.03,26.05,26.03,26.05,158000.0,19.438,19.4529,19.438,19.4529,158000.0
2009-09-28 14:20:00,26.05,26.06,26.0,26.0,378900.0,19.4529,19.4604,19.4156,19.4156,378900.0
2009-09-28 14:25:00,26.0,26.04,25.99,26.04,253100.0,19.4156,19.4455,19.4081,19.4455,253100.0
2009-09-28 14:30:00,26.03,26.03,25.96,25.97,405700.0,19.438,19.438,19.3857,19.3932,405700.0
2009-09-28 14:35:00,25.97,25.99,25.92,25.93,681000.0,19.3932,19.4081,19.3558,19.3633,681000.0
2009-09-28 14:40:00,25.93,25.97,25.92,25.95,537700.0,19.3633,19.3932,19.3558,19.3782,537700.0
2009-09-28 14:45:00,25.96,25.98,25.95,25.97,179000.0,19.3857,19.4006,19.3782,19.3932,179000.0
2009-09-28 14:50:00,25.97,25.99,25.97,25.99,120300.0,19.3932,19.4081,19.3932,19.4081,120300.0
2009-09-28 14:55:00,25.99,25.99,25.92,25.92,588800.0,19.4081,19.4081,19.3558,19.3558,588800.0
2009-09-28 15:00:00,25.93,25.93,25.88,25.89,627600.0,19.3633,19.3633,19.326,19.3334,627600.0
2009-09-28 15:05:00,25.88,25.91,25.87,25.9,673500.0,19.326,19.3484,19.3185,19.3409,673500.0
2009-09-28 15:10:00,25.91,25.91,25.88,25.88,295700.0,19.3484,19.3484,19.326,19.326,295700.0
2009-09-28 15:15:00,25.89,25.9,25.87,25.9,358000.0,19.3334,19.3409,19.3185,19.3409,358000.0
2009-09-28 15:20:00,25.89,25.93,25.89,25.92,331900.0,19.3334,19.3633,19.3334,19.3558,331900.0
2009-09-28 15:25:00,25.93,25.93,25.92,25.92,310300.0,19.3633,19.3633,19.3558,19.3558,310300.0
2009-09-28 15:30:00,25.92,25.93,25.89,25.9,423900.0,19.3558,19.3633,19.3334,19.3409,423900.0
2009-09-28 15:35:00,25.9,25.91,25.88,25.89,894700.0,19.3409,19.3484,19.326,19.3334,894700.0
2009-09-28 15:40:00,25.89,25.91,25.88,25.91,1047300.0,19.3334,19.3484,19.326,19.3484,1047300.0
2009-09-28 15:45:00,25.9,25.91,25.86,25.86,753600.0,19.3409,19.3484,19.311,19.311,753600.0
2009-09-28 15:50:00,25.86,25.86,25.81,25.82,911100.0,19.311,19.311,19.2737,19.2812,911100.0
2009-09-28 15:55:00,25.83,25.89,25.79,25.87,1848800.0,19.2886,19.3334,19.2588,19.3185,1848800.0
2009-09-29 09:30:00,25.91,25.91,25.78,25.82,1144100.0,19.3484,19.3484,19.2513,19.2812,1144100.0
2009-09-29 09:35:00,25.83,25.93,25.8,25.91,724700.0,19.2886,19.3633,19.2662,19.3484,724700.0
2009-09-29 09:40:00,25.9,25.95,25.9,25.91,587100.0,19.3409,19.3782,19.3409,19.3484,587100.0
2009-09-29 09:45:00,25.91,25.93,25.8,25.81,760800.0,19.3484,19.3633,19.2662,19.2737,760800.0
2009-09-29 09:50:00,25.81,25.86,25.8,25.82,622800.0,19.2737,19.311,19.2662,19.2812,622800.0
2009-09-29 09:55:00,25.83,25.96,25.82,25.93,745800.0,19.2886,19.3857,19.2812,19.3633,745800.0
2009-09-29 10:00:00,25.93,25.93,25.7,25.78,1906200.0,19.3633,19.3633,19.1916,19.2513,1906200.0
2009-09-29 10:05:00,25.78,25.85,25.77,25.84,760300.0,19.2513,19.3036,19.2438,19.2961,760300.0
2009-09-29 10:10:00,25.85,25.92,25.82,25.88,684700.0,19.3036,19.3558,19.2812,19.326,684700.0
2009-09-29 10:15:00,25.87,25.9,25.83,25.84,490700.0,19.3185,19.3409,19.2886,19.2961,490700.0
2009-09-29 10:20:00,25.84,25.86,25.8,25.82,741100.0,19.2961,19.311,19.2662,19.2812,741100.0
2009-09-29 10:25:00,25.81,25.85,25.81,25.85,195800.0,19.2737,19.3036,19.2737,19.3036,195800.0
2009-09-29 10:30:00,25.84,25.87,25.84,25.85,363500.0,19.2961,19.3185,19.2961,19.3036,363500.0
2009-09-29 10:35:00,25.86,25.89,25.82,25.87,424600.0,19.311,19.3334,19.2812,19.3185,424600.0
2009-09-29 10:40:00,25.87,25.9,25.82,25.82,418000.0,19.3185,19.3409,19.2812,19.2812,418000.0
2009-09-29 10:45:00,25.82,25.85,25.81,25.83,284500.0,19.2812,19.3036,19.2737,19.2886,284500.0
2009-09-29 10:50:00,25.83,25.95,25.78,25.79,685100.0,19.2886,19.3782,19.2513,19.2588,685100.0
2009-09-29 10:55:00,25.79,25.8,25.74,25.76,553000.0,19.2588,19.2662,19.2214,19.2364,553000.0
2009-09-29 11:00:00,25.75,25.78,25.74,25.77,442300.0,19.2289,19.2513,19.2214,19.2438,442300.0
2009-09-29 11:05:00,25.77,25.77,25.74,25.74,337100.0,19.2438,19.2438,19.2214,19.2214,337100.0
2009-09-29 11:10:00,25.74,25.76,25.74,25.76,463700.0,19.2214,19.2364,19.2214,19.2364,463700.0
2009-09-29 11:15:00,25.75,25.76,25.74,25.75,258000.0,19.2289,19.2364,19.2214,19.2289,258000.0
2009-09-29 11:20:00,25.75,25.76,25.73,25.74,447200.0,19.2289,19.2364,19.214,19.2214,447200.0
2009-09-29 11:25:00,25.75,25.76,25.74,25.74,365500.0,19.2289,19.2364,19.2214,19.2214,365500.0
2009-09-29 11:30:00,25.75,25.77,25.74,25.75,336300.0,19.2289,19.2438,19.2214,19.2289,336300.0
2009-09-29 11:35:00,25.75,25.75,25.74,25.75,254100.0,19.2289,19.2289,19.2214,19.2289,254100.0
2009-09-29 11:40:00,25.74,25.75,25.73,25.73,199100.0,19.2214,19.2289,19.214,19.214,199100.0
2009-09-29 11:45:00,25.74,25.75,25.72,25.73,462100.0,19.2214,19.2289,19.2065,19.214,462100.0
2009-09-29 11:50:00,25.74,25.75,25.72,25.73,328600.0,19.2214,19.2289,19.2065,19.214,328600.0
2009-09-29 11:55:00,25.73,25.74,25.72,25.72,351300.0,19.214,19.2214,19.2065,19.2065,351300.0
2009-09-29 12:00:00,25.72,25.73,25.72,25.72,269300.0,19.2065,19.214,19.2065,19.2065,269300.0
2009-09-29 12:05:00,25.73,25.73,25.72,25.73,160900.0,19.214,19.214,19.2065,19.214,160900.0
2009-09-29 12:10:00,25.73,25.76,25.72,25.75,335400.0,19.214,19.2364,19.2065,19.2289,335400.0
2009-09-29 12:15:00,25.75,25.76,25.75,25.75,92900.0,19.2289,19.2364,19.2289,19.2289,92900.0
2009-09-29 12:20:00,25.76,25.76,25.72,25.74,241400.0,19.2364,19.2364,19.2065,19.2214,241400.0
2009-09-29 12:25:00,25.73,25.77,25.73,25.73,265900.0,19.214,19.2438,19.214,19.214,265900.0
2009-09-29 12:30:00,25.73,25.78,25.73,25.78,161300.0,19.214,19.2513,19.214,19.2513,161300.0
2009-09-29 12:35:00,25.77,25.78,25.77,25.78,93900.0,19.2438,19.2513,19.2438,19.2513,93900.0
2009-09-29 12:40:00,25.78,25.79,25.76,25.78,258300.0,19.2513,19.2588,19.2364,19.2513,258300.0
2009-09-29 12:45:00,25.79,25.81,25.78,25.79,243700.0,19.2588,19.2737,19.2513,19.2588,243700.0
2009-09-29 12:50:00,25.79,25.83,25.78,25.81,346900.0,19.2588,19.2886,19.2513,19.2737,346900.0
2009-09-29 12:55:00,25.81,25.82,25.78,25.8,195100.0,19.2737,19.2812,19.2513,19.2662,195100.0
2009-09-29 13:00:00,25.8,25.83,25.79,25.8,317900.0,19.2662,19.2886,19.2588,19.2662,317900.0
2009-09-29 13:05:00,25.8,25.81,25.77,25.77,393500.0,19.2662,19.2737,19.2438,19.2438,393500.0
2009-09-29 13:10:00,25.77,25.8,25.76,25.78,216500.0,19.2438,19.2662,19.2364,19.2513,216500.0
2009-09-29 13:15:00,25.79,25.79,25.76,25.77,216800.0,19.2588,19.2588,19.2364,19.2438,216800.0
2009-09-29 13:20:00,25.76,25.8,25.76,25.78,217900.0,19.2364,19.2662,19.2364,19.2513,217900.0
2009-09-29 13:25:00,25.79,25.79,25.78,25.78,94000.0,19.2588,19.2588,19.2513,19.2513,94000.0
2009-09-29 13:30:00,25.78,25.79,25.74,25.75,345500.0,19.2513,19.2588,19.2214,19.2289,345500.0
2009-09-29 13:35:00,25.74,25.76,25.74,25.75,220300.0,19.2214,19.2364,19.2214,19.2289,220300.0
2009-09-29 13:40:00,25.75,25.75,25.74,25.74,179100.0,19.2289,19.2289,19.2214,19.2214,179100.0
2009-09-29 13:45:00,25.74,25.79,25.74,25.78,417500.0,19.2214,19.2588,19.2214,19.2513,417500.0
2009-09-29 13:50:00,25.79,25.8,25.77,25.78,455800.0,19.2588,19.2662,19.2438,19.2513,455800.0
2009-09-29 13:55:00,25.78,25.78,25.75,25.75,401800.0,19.2513,19.2513,19.2289,19.2289,401800.0
2009-09-29 14:00:00,25.75,25.82,25.75,25.78,847900.0,19.2289,19.2812,19.2289,19.2513,847900.0
2009-09-29 14:05:00,25.78,25.78,25.76,25.76,242100.0,19.2513,19.2513,19.2364,19.2364,242100.0
2009-09-29 14:10:00,25.76,25.8,25.76,25.8,240300.0,19.2364,19.2662,19.2364,19.2662,240300.0
2009-09-29 14:15:00,25.79,25.8,25.77,25.78,247200.0,19.2588,19.2662,19.2438,19.2513,247200.0
2009-09-29 14:20:00,25.78,25.79,25.76,25.76,93000.0,19.2513,19.2588,19.2364,19.2364,93000.0
2009-09-29 14:25:00,25.76,25.78,25.76,25.77,201900.0,19.2364,19.2513,19.2364,19.2438,201900.0
2009-09-29 14:30:00,25.77,25.77,25.75,25.75,291100.0,19.2438,19.2438,19.2289,19.2289,291100.0
2009-09-29 14:35:00,25.75,25.76,25.75,25.75,108500.0,19.2289,19.2364,19.2289,19.2289,108500.0
2009-09-29 14:40:00,25.75,25.76,25.75,25.75,104400.0,19.2289,19.2364,19.2289,19.2289,104400.0
2009-09-29 14:45:00,25.75,25.77,25.74,25.77,490900.0,19.2289,19.2438,19.2214,19.2438,490900.0
2009-09-29 14:50:00,25.76,25.78,25.76,25.78,163400.0,19.2364,19.2513,19.2364,19.2513,163400.0
2009-09-29 14:55:00,25.77,25.79,25.76,25.77,300900.0,19.2438,19.2588,19.2364,19.2438,300900.0
2009-09-29 15:00:00,25.77,25.78,25.77,25.77,170500.0,19.2438,19.2513,19.2438,19.2438,170500.0
2009-09-29 15:05:00,25.77,25.78,25.75,25.75,159100.0,19.2438,19.2513,19.2289,19.2289,159100.0
2009-09-29 15:10:00,25.76,25.76,25.74,25.74,244300.0,19.2364,19.2364,19.2214,19.2214,244300.0
2009-09-29 15:15:00,25.74,25.75,25.74,25.74,169300.0,19.2214,19.2289,19.2214,19.2214,169300.0
2009-09-29 15:20:00,25.75,25.77,25.74,25.76,369200.0,19.2289,19.2438,19.2214,19.2364,369200.0
2009-09-29 15:25:00,25.77,25.77,25.73,25.73,604600.0,19.2438,19.2438,19.214,19.214,604600.0
2009-09-29 15:30:00,25.73,25.74,25.72,25.74,444200.0,19.214,19.2214,19.2065,19.2214,444200.0
2009-09-29 15:35:00,25.73,25.78,25.73,25.76,714300.0,19.214,19.2513,19.214,19.2364,714300.0
2009-09-29 15:40:00,25.76,25.79,25.76,25.77,493200.0,19.2364,19.2588,19.2364,19.2438,493200.0
2009-09-29 15:45:00,25.77,25.79,25.74,25.74,721500.0,19.2438,19.2588,19.2214,19.2214,721500.0
2009-09-29 15:50:00,25.74,25.77,25.69,25.75,1536900.0,19.2214,19.2438,19.1841,19.2289,1536900.0
2009-09-29 15:55:00,25.74,25.77,25.71,25.76,1211700.0,19.2214,19.2438,19.199,19.2364,1211700.0
2009-09-30 09:30:00,25.76,25.85,25.75,25.78,1034700.0,19.2364,19.3036,19.2289,19.2513,1034700.0
2009-09-30 09:35:00,25.78,25.84,25.75,25.84,458900.0,19.2513,19.2961,19.2289,19.2961,458900.0
2009-09-30 09:40:00,25.84,25.88,25.61,25.61,1357700.0,19.2961,19.326,19.1243,19.1243,1357700.0
2009-09-30 09:45:00,25.61,25.63,25.55,25.57,1259700.0,19.1243,19.1393,19.0795,19.0945,1259700.0
2009-09-30 09:50:00,25.57,25.61,25.5,25.56,1458300.0,19.0945,19.1243,19.0422,19.087,1458300.0
2009-09-30 09:55:00,25.56,25.57,25.38,25.46,2163700.0,19.087,19.0945,18.9526,19.0123,2163700.0
2009-09-30 10:00:00,25.45,25.56,25.43,25.54,1612100.0,19.0049,19.087,18.9899,19.0721,1612100.0
2009-09-30 10:05:00,25.54,25.56,25.49,25.5,628000.0,19.0721,19.087,19.0347,19.0422,628000.0
2009-09-30 10:10:00,25.5,25.55,25.5,25.53,517900.0,19.0422,19.0795,19.0422,19.0646,517900.0
2009-09-30 10:15:00,25.53,25.57,25.49,25.57,425200.0,19.0646,19.0945,19.0347,19.0945,425200.0
2009-09-30 10:20:00,25.56,25.57,25.48,25.5,975900.0,19.087,19.0945,19.0273,19.0422,975900.0
2009-09-30 10:25:00,25.49,25.51,25.47,25.48,1456200.0,19.0347,19.0497,19.0198,19.0273,1456200.0
2009-09-30 10:30:00,25.49,25.5,25.46,25.49,1398900.0,19.0347,19.0422,19.0123,19.0347,1398900.0
2009-09-30 10:35:00,25.5,25.56,25.49,25.56,885000.0,19.0422,19.087,19.0347,19.087,885000.0
2009-09-30 10:40:00,25.56,25.56,25.5,25.52,494800.0,19.087,19.087,19.0422,19.0571,494800.0
2009-09-30 10:45:00,25.52,25.55,25.51,25.53,1095700.0,19.0571,19.0795,19.0497,19.0646,1095700.0
2009-09-30 10:50:00,25.54,25.57,25.52,25.54,391700.0,19.0721,19.0945,19.0571,19.0721,391700.0
2009-09-30 10:55:00,25.54,25.55,25.48,25.49,415100.0,19.0721,19.0795,19.0273,19.0347,415100.0
2009-09-30 11:00:00,25.48,25.54,25.47,25.53,376800.0,19.0273,19.0721,19.0198,19.0646,376800.0
2009-09-30 11:05:00,25.53,25.56,25.52,25.52,494900.0,19.0646,19.087,19.0571,19.0571,494900.0
2009-09-30 11:10:00,25.52,25.55,25.49,25.5,383000.0,19.0571,19.0795,19.0347,19.0422,383000.0
2009-09-30 11:15:00,25.5,25.56,25.49,25.56,401600.0,19.0422,19.087,19.0347,19.087,401600.0
2009-09-30 11:20:00,25.56,25.56,25.54,25.54,210300.0,19.087,19.087,19.0721,19.0721,210300.0
2009-09-30 11:25:00,25.55,25.57,25.54,25.56,477300.0,19.0795,19.0945,19.0721,19.087,477300.0
2009-09-30 11:30:00,25.56,25.59,25.54,25.57,453200.0,19.087,19.1094,19.0721,19.0945,453200.0
2009-09-30 11:35:00,25.57,25.58,25.54,25.55,248200.0,19.0945,19.1019,19.0721,19.0795,248200.0
2009-09-30 11:40:00,25.54,25.55,25.5,25.52,379700.0,19.0721,19.0795,19.0422,19.0571,379700.0
2009-09-30 11:45:00,25.52,25.54,25.51,25.54,170000.0,19.0571,19.0721,19.0497,19.0721,170000.0
2009-09-30 11:50:00,25.54,25.56,25.53,25.54,197900.0,19.0721,19.087,19.0646,19.0721,197900.0
2009-09-30 11:55:00,25.55,25.61,25.54,25.57,238300.0,19.0795,19.1243,19.0721,19.0945,238300.0
2009-09-30 12:00:00,25.57,25.65,25.56,25.64,417400.0,19.0945,19.1542,19.087,19.1468,417400.0
2009-09-30 12:05:00,25.64,25.66,25.61,25.64,437200.0,19.1468,19.1617,19.1243,19.1468,437200.0
2009-09-30 12:10:00,25.63,25.66,25.63,25.66,160100.0,19.1393,19.1617,19.1393,19.1617,160100.0
2009-09-30 12:15:00,25.66,25.69,25.65,25.68,436100.0,19.1617,19.1841,19.1542,19.1766,436100.0
2009-09-30 12:20:00,25.68,25.69,25.67,25.68,193800.0,19.1766,19.1841,19.1692,19.1766,193800.0
2009-09-30 12:25:00,25.68,25.74,25.68,25.71,495600.0,19.1766,19.2214,19.1766,19.199,495600.0
2009-09-30 12:30:00,25.72,25.77,25.71,25.77,450500.0,19.2065,19.2438,19.199,19.2438,450500.0
2009-09-30 12:35:00,25.76,25.79,25.75,25.76,235800.0,19.2364,19.2588,19.2289,19.2364,235800.0
2009-09-30 12:40:00,25.77,25.8,25.76,25.77,388900.0,19.2438,19.2662,19.2364,19.2438,388900.0
2009-09-30 12:45:00,25.77,25.84,25.77,25.82,505500.0,19.2438,19.2961,19.2438,19.2812,505500.0
2009-09-30 12:50:00,25.82,25.88,25.81,25.85,390400.0,19.2812,19.326,19.2737,19.3036,390400.0
2009-09-30 12:55:00,25.85,25.93,25.85,25.88,1429900.0,19.3036,19.3633,19.3036,19.326,1429900.0
2009-09-30 13:00:00,25.88,25.97,25.88,25.94,1623700.0,19.326,19.3932,19.326,19.3708,1623700.0
2009-09-30 13:05:00,25.95,25.99,25.93,25.96,837500.0,19.3782,19.4081,19.3633,19.3857,837500.0
2009-09-30 13:10:00,25.95,25.97,25.94,25.95,399600.0,19.3782,19.3932,19.3708,19.3782,399600.0
2009-09-30 13:15:00,25.95,25.97,25.92,25.93,300700.0,19.3782,19.3932,19.3558,19.3633,300700.0
2009-09-30 13:20:00,25.94,25.97,25.93,25.96,362500.0,19.3708,19.3932,19.3633,19.3857,362500.0
2009-09-30 13:25:00,25.96,25.97,25.96,25.97,162000.0,19.3857,19.3932,19.3857,19.3932,162000.0
2009-09-30 13:30:00,25.96,25.99,25.94,25.95,716800.0,19.3857,19.4081,19.3708,19.3782,716800.0
2009-09-30 13:35:00,25.95,25.98,25.92,25.93,587300.0,19.3782,19.4006,19.3558,19.3633,587300.0
2009-09-30 13:40:00,25.93,25.95,25.91,25.93,498200.0,19.3633,19.3782,19.3484,19.3633,498200.0
2009-09-30 13:45:00,25.93,25.94,25.91,25.93,231800.0,19.3633,19.3708,19.3484,19.3633,231800.0
2009-09-30 13:50:00,25.94,25.99,25.93,25.98,260700.0,19.3708,19.4081,19.3633,19.4006,260700.0
2009-09-30 13:55:00,25.98,25.98,25.95,25.96,318300.0,19.4006,19.4006,19.3782,19.3857,318300.0
2009-09-30 14:00:00,25.96,25.97,25.93,25.97,436700.0,19.3857,19.3932,19.3633,19.3932,436700.0
2009-09-30 14:05:00,25.96,25.98,25.96,25.97,214800.0,19.3857,19.4006,19.3857,19.3932,214800.0
2009-09-30 14:10:00,25.98,25.98,25.95,25.96,191800.0,19.4006,19.4006,19.3782,19.3857,191800.0
2009-09-30 14:15:00,25.97,25.98,25.96,25.98,239100.0,19.3932,19.4006,19.3857,19.4006,239100.0
2009-09-30 14:20:00,25.98,25.98,25.93,25.95,242500.0,19.4006,19.4006,19.3633,19.3782,242500.0
2009-09-30 14:25:00,25.96,25.97,25.95,25.95,250500.0,19.3857,19.3932,19.3782,19.3782,250500.0
2009-09-30 14:30:00,25.95,25.95,25.9,25.91,711000.0,19.3782,19.3782,19.3409,19.3484,711000.0
2009-09-30 14:35:00,25.91,25.92,25.88,25.89,480300.0,19.3484,19.3558,19.326,19.3334,480300.0
2009-09-30 14:40:00,25.88,25.96,25.88,25.95,665400.0,19.326,19.3857,19.326,19.3782,665400.0
2009-09-30 14:45:00,25.95,25.96,25.94,25.96,483400.0,19.3782,19.3857,19.3708,19.3857,483400.0
2009-09-30 14:50:00,25.96,25.96,25.88,25.88,344900.0,19.3857,19.3857,19.326,19.326,344900.0
2009-09-30 14:55:00,25.88,25.93,25.86,25.87,662100.0,19.326,19.3633,19.311,19.3185,662100.0
2009-09-30 15:00:00,25.87,25.87,25.74,25.79,1197900.0,19.3185,19.3185,19.2214,19.2588,1197900.0
2009-09-30 15:05:00,25.79,25.81,25.75,25.77,677000.0,19.2588,19.2737,19.2289,19.2438,677000.0
2009-09-30 15:10:00,25.78,25.79,25.7,25.73,443300.0,19.2513,19.2588,19.1916,19.214,443300.0
2009-09-30 15:15:00,25.73,25.79,25.69,25.77,471100.0,19.214,19.2588,19.1841,19.2438,471100.0
2009-09-30 15:20:00,25.78,25.79,25.7,25.7,807300.0,19.2513,19.2588,19.1916,19.1916,807300.0
2009-09-30 15:25:00,25.7,25.77,25.69,25.69,1431600.0,19.1916,19.2438,19.1841,19.1841,1431600.0
2009-09-30 15:30:00,25.69,25.8,25.69,25.77,994300.0,19.1841,19.2662,19.1841,19.2438,994300.0
2009-09-30 15:35:00,25.77,25.78,25.71,25.74,772500.0,19.2438,19.2513,19.199,19.2214,772500.0
2009-09-30 15:40:00,25.75,25.8,25.72,25.76,975300.0,19.2289,19.2662,19.2065,19.2364,975300.0
2009-09-30 15:45:00,25.76,25.78,25.69,25.76,1189300.0,19.2364,19.2513,19.1841,19.2364,1189300.0
2009-09-30 15:50:00,25.76,25.83,25.75,25.77,1512300.0,19.2364,19.2886,19.2289,19.2438,1512300.0
2009-09-30 15:55:00,25.77,25.81,25.7,25.81,3822900.0,19.2438,19.2737,19.1916,19.2737,3822900.0
2009-10-01 09:30:00,25.41,25.45,25.35,25.44,2415500.0,18.975,19.0049,18.9302,18.9974,2415500.0
2009-10-01 09:35:00,25.44,25.44,25.39,25.4,1204400.0,18.9974,18.9974,18.9601,18.9675,1204400.0
2009-10-01 09:40:00,25.4,25.47,25.37,25.41,1920900.0,18.9675,19.0198,18.9451,18.975,1920900.0
2009-10-01 09:45:00,25.41,25.42,25.3,25.35,1542100.0,18.975,18.9825,18.8929,18.9302,1542100.0
2009-10-01 09:50:00,25.35,25.36,25.25,25.26,1214500.0,18.9302,18.9377,18.8555,18.863,1214500.0
2009-10-01 09:55:00,25.27,25.27,25.22,25.25,1200100.0,18.8705,18.8705,18.8331,18.8555,1200100.0
2009-10-01 10:00:00,25.25,25.28,25.09,25.14,3423000.0,18.8555,18.8779,18.736,18.7734,3423000.0
2009-10-01 10:05:00,25.16,25.16,25.02,25.06,1687300.0,18.7883,18.7883,18.6838,18.7136,1687300.0
2009-10-01 10:10:00,25.06,25.08,24.97,24.97,1764900.0,18.7136,18.7286,18.6464,18.6464,1764900.0
2009-10-01 10:15:00,24.97,24.98,24.89,24.95,1740100.0,18.6464,18.6539,18.5867,18.6315,1740100.0
2009-10-01 10:20:00,24.94,25.04,24.93,25.03,943600.0,18.624,18.6987,18.6166,18.6912,943600.0
2009-10-01 10:25:00,25.04,25.08,25.01,25.05,930700.0,18.6987,18.7286,18.6763,18.7062,930700.0
2009-10-01 10:30:00,25.05,25.08,25.02,25.06,806700.0,18.7062,18.7286,18.6838,18.7136,806700.0
2009-10-01 10:35:00,25.07,25.12,25.05,25.05,844300.0,18.7211,18.7584,18.7062,18.7062,844300.0
2009-10-01 10:40:00,25.06,25.11,25.05,25.08,643300.0,18.7136,18.751,18.7062,18.7286,643300.0
2009-10-01 10:45:00,25.09,25.09,25.04,25.04,714800.0,18.736,18.736,18.6987,18.6987,714800.0
2009-10-01 10:50:00,25.04,25.08,25.04,25.05,591900.0,18.6987,18.7286,18.6987,18.7062,591900.0
2009-10-01 10:55:00,25.05,25.09,25.03,25.06,1052800.0,18.7062,18.736,18.6912,18.7136,1052800.0
2009-10-01 11:00:00,25.05,25.06,24.98,25.01,1301400.0,18.7062,18.7136,18.6539,18.6763,1301400.0
2009-10-01 11:05:00,25.01,25.03,24.93,24.94,990400.0,18.6763,18.6912,18.6166,18.624,990400.0
2009-10-01 11:10:00,24.94,24.97,24.92,24.96,926800.0,18.624,18.6464,18.6091,18.639,926800.0
2009-10-01 11:15:00,24.97,25.03,24.95,24.99,1037300.0,18.6464,18.6912,18.6315,18.6614,1037300.0
2009-10-01 11:20:00,24.98,25.0,24.95,24.97,557100.0,18.6539,18.6688,18.6315,18.6464,557100.0
2009-10-01 11:25:00,24.97,24.98,24.93,24.95,837200.0,18.6464,18.6539,18.6166,18.6315,837200.0
2009-10-01 11:30:00,24.95,24.96,24.93,24.93,740500.0,18.6315,18.639,18.6166,18.6166,740500.0
2009-10-01 11:35:00,24.93,24.97,24.92,24.94,600400.0,18.6166,18.6464,18.6091,18.624,600400.0
2009-10-01 11:40:00,24.95,25.01,24.94,25.0,535400.0,18.6315,18.6763,18.624,18.6688,535400.0
2009-10-01 11:45:00,25.0,25.01,24.96,24.97,443200.0,18.6688,18.6763,18.639,18.6464,443200.0
2009-10-01 11:50:00,24.97,24.98,24.97,24.97,367500.0,18.6464,18.6539,18.6464,18.6464,367500.0
2009-10-01 11:55:00,24.97,24.98,24.93,24.95,513100.0,18.6464,18.6539,18.6166,18.6315,513100.0
2009-10-01 12:00:00,24.95,24.98,24.94,24.97,866200.0,18.6315,18.6539,18.624,18.6464,866200.0
2009-10-01 12:05:00,24.98,24.98,24.93,24.97,481300.0,18.6539,18.6539,18.6166,18.6464,481300.0
2009-10-01 12:10:00,24.97,25.05,24.95,24.95,485700.0,18.6464,18.7062,18.6315,18.6315,485700.0
2009-10-01 12:15:00,24.95,24.97,24.95,24.95,334100.0,18.6315,18.6464,18.6315,18.6315,334100.0
2009-10-01 12:20:00,24.95,24.97,24.95,24.96,450000.0,18.6315,18.6464,18.6315,18.639,450000.0
2009-10-01 12:25:00,24.96,24.97,24.95,24.95,372900.0,18.639,18.6464,18.6315,18.6315,372900.0
2009-10-01 12:30:00,24.95,24.96,24.95,24.95,223000.0,18.6315,18.639,18.6315,18.6315,223000.0
2009-10-01 12:35:00,24.95,24.96,24.95,24.95,185800.0,18.6315,18.639,18.6315,18.6315,185800.0
2009-10-01 12:40:00,24.95,24.96,24.93,24.93,384400.0,18.6315,18.639,18.6166,18.6166,384400.0
2009-10-01 12:45:00,24.93,24.93,24.9,24.91,795500.0,18.6166,18.6166,18.5942,18.6016,795500.0
2009-10-01 12:50:00,24.91,24.92,24.9,24.92,356400.0,18.6016,18.6091,18.5942,18.6091,356400.0
2009-10-01 12:55:00,24.92,24.92,24.9,24.91,438900.0,18.6091,18.6091,18.5942,18.6016,438900.0
2009-10-01 13:00:00,24.9,24.91,24.87,24.89,453800.0,18.5942,18.6016,18.5718,18.5867,453800.0
2009-10-01 13:05:00,24.89,24.89,24.85,24.85,826500.0,18.5867,18.5867,18.5568,18.5568,826500.0
2009-10-01 13:10:00,24.85,24.86,24.83,24.85,489900.0,18.5568,18.5643,18.5419,18.5568,489900.0
2009-10-01 13:15:00,24.84,24.85,24.81,24.81,540300.0,18.5493,18.5568,18.5269,18.5269,540300.0
2009-10-01 13:20:00,24.81,24.83,24.8,24.81,836800.0,18.5269,18.5419,18.5195,18.5269,836800.0
2009-10-01 13:25:00,24.81,24.84,24.8,24.83,490300.0,18.5269,18.5493,18.5195,18.5419,490300.0
2009-10-01 13:30:00,24.84,24.87,24.83,24.84,511500.0,18.5493,18.5718,18.5419,18.5493,511500.0
2009-10-01 13:35:00,24.85,24.89,24.84,24.88,438300.0,18.5568,18.5867,18.5493,18.5792,438300.0
2009-10-01 13:40:00,24.88,24.94,24.87,24.92,463400.0,18.5792,18.624,18.5718,18.6091,463400.0
2009-10-01 13:45:00,24.92,24.95,24.88,24.95,542900.0,18.6091,18.6315,18.5792,18.6315,542900.0
2009-10-01 13:50:00,24.94,24.95,24.9,24.91,635200.0,18.624,18.6315,18.5942,18.6016,635200.0
2009-10-01 13:55:00,24.9,24.93,24.88,24.9,462500.0,18.5942,18.6166,18.5792,18.5942,462500.0
2009-10-01 14:00:00,24.9,24.9,24.88,24.88,282400.0,18.5942,18.5942,18.5792,18.5792,282400.0
2009-10-01 14:05:00,24.88,24.94,24.85,24.94,912400.0,18.5792,18.624,18.5568,18.624,912400.0
2009-10-01 14:10:00,24.93,24.96,24.92,24.96,368400.0,18.6166,18.639,18.6091,18.639,368400.0
2009-10-01 14:15:00,24.96,24.96,24.9,24.92,732600.0,18.639,18.639,18.5942,18.6091,732600.0
2009-10-01 14:20:00,24.93,24.96,24.92,24.95,212300.0,18.6166,18.639,18.6091,18.6315,212300.0
2009-10-01 14:25:00,24.95,25.0,24.92,25.0,630800.0,18.6315,18.6688,18.6091,18.6688,630800.0
2009-10-01 14:30:00,24.99,25.02,24.94,24.97,665600.0,18.6614,18.6838,18.624,18.6464,665600.0
2009-10-01 14:35:00,24.97,25.0,24.96,24.99,317100.0,18.6464,18.6688,18.639,18.6614,317100.0
2009-10-01 14:40:00,24.98,25.0,24.93,24.97,637200.0,18.6539,18.6688,18.6166,18.6464,637200.0
2009-10-01 14:45:00,24.97,25.01,24.97,25.0,290400.0,18.6464,18.6763,18.6464,18.6688,290400.0
2009-10-01 14:50:00,24.99,25.03,24.97,25.0,489700.0,18.6614,18.6912,18.6464,18.6688,489700.0
2009-10-01 14:55:00,25.0,25.01,24.97,24.99,635500.0,18.6688,18.6763,18.6464,18.6614,635500.0
2009-10-01 15:00:00,24.98,24.99,24.92,24.92,944100.0,18.6539,18.6614,18.6091,18.6091,944100.0
2009-10-01 15:05:00,24.93,24.95,24.91,24.92,1038200.0,18.6166,18.6315,18.6016,18.6091,1038200.0
2009-10-01 15:10:00,24.92,24.95,24.9,24.94,661700.0,18.6091,18.6315,18.5942,18.624,661700.0
2009-10-01 15:15:00,24.93,24.95,24.93,24.93,846600.0,18.6166,18.6315,18.6166,18.6166,846600.0
2009-10-01 15:20:00,24.94,24.96,24.91,24.95,1061600.0,18.624,18.639,18.6016,18.6315,1061600.0
2009-10-01 15:25:00,24.95,24.96,24.91,24.94,536800.0,18.6315,18.639,18.6016,18.624,536800.0
2009-10-01 15:30:00,24.93,24.99,24.93,24.97,956100.0,18.6166,18.6614,18.6166,18.6464,956100.0
2009-10-01 15:35:00,24.98,25.0,24.97,25.0,489500.0,18.6539,18.6688,18.6464,18.6688,489500.0
2009-10-01 15:40:00,24.98,25.02,24.95,24.98,1664800.0,18.6539,18.6838,18.6315,18.6539,1664800.0
2009-10-01 15:45:00,24.96,25.01,24.96,24.99,1588700.0,18.639,18.6763,18.639,18.6614,1588700.0
2009-10-01 15:50:00,24.98,24.99,24.9,24.91,2214800.0,18.6539,18.6614,18.5942,18.6016,2214800.0
2009-10-01 15:55:00,24.9,24.91,24.84,24.87,2650100.0,18.5942,18.6016,18.5493,18.5718,2650100.0
2009-10-02 09:30:00,24.47,24.78,24.43,24.73,2976400.0,18.273,18.5045,18.2432,18.4672,2976400.0
2009-10-02 09:35:00,24.77,24.88,24.69,24.7,1876800.0,18.4971,18.5792,18.4373,18.4448,1876800.0
2009-10-02 09:40:00,24.71,24.73,24.59,24.69,1162100.0,18.4523,18.4672,18.3627,18.4373,1162100.0
2009-10-02 09:45:00,24.7,24.8,24.69,24.77,948700.0,18.4448,18.5195,18.4373,18.4971,948700.0
2009-10-02 09:50:00,24.77,24.78,24.69,24.73,854500.0,18.4971,18.5045,18.4373,18.4672,854500.0
2009-10-02 09:55:00,24.73,24.76,24.71,24.71,637900.0,18.4672,18.4896,18.4523,18.4523,637900.0
2009-10-02 10:00:00,24.71,24.82,24.65,24.81,986400.0,18.4523,18.5344,18.4075,18.5269,986400.0
2009-10-02 10:05:00,24.81,24.82,24.74,24.75,735100.0,18.5269,18.5344,18.4747,18.4821,735100.0
2009-10-02 10:10:00,24.75,24.79,24.7,24.73,653700.0,18.4821,18.512,18.4448,18.4672,653700.0
2009-10-02 10:15:00,24.74,24.8,24.73,24.76,640800.0,18.4747,18.5195,18.4672,18.4896,640800.0
2009-10-02 10:20:00,24.76,24.81,24.75,24.81,523000.0,18.4896,18.5269,18.4821,18.5269,523000.0
2009-10-02 10:25:00,24.8,24.85,24.8,24.83,842700.0,18.5195,18.5568,18.5195,18.5419,842700.0
2009-10-02 10:30:00,24.83,24.85,24.81,24.84,456200.0,18.5419,18.5568,18.5269,18.5493,456200.0
2009-10-02 10:35:00,24.84,24.88,24.82,24.85,585100.0,18.5493,18.5792,18.5344,18.5568,585100.0
2009-10-02 10:40:00,24.85,24.87,24.82,24.84,498100.0,18.5568,18.5718,18.5344,18.5493,498100.0
2009-10-02 10:45:00,24.84,24.85,24.76,24.77,474300.0,18.5493,18.5568,18.4896,18.4971,474300.0
2009-10-02 10:50:00,24.76,24.83,24.75,24.79,1021800.0,18.4896,18.5419,18.4821,18.512,1021800.0
2009-10-02 10:55:00,24.79,24.8,24.76,24.76,701200.0,18.512,18.5195,18.4896,18.4896,701200.0
2009-10-02 11:00:00,24.76,24.78,24.75,24.78,343800.0,18.4896,18.5045,18.4821,18.5045,343800.0
2009-10-02 11:05:00,24.78,24.8,24.74,24.75,553800.0,18.5045,18.5195,18.4747,18.4821,553800.0
2009-10-02 11:10:00,24.74,24.75,24.72,24.72,496300.0,18.4747,18.4821,18.4597,18.4597,496300.0
2009-10-02 11:15:00,24.73,24.75,24.72,24.72,390700.0,18.4672,18.4821,18.4597,18.4597,390700.0
2009-10-02 11:20:00,24.73,24.77,24.72,24.77,225700.0,18.4672,18.4971,18.4597,18.4971,225700.0
2009-10-02 11:25:00,24.77,24.77,24.71,24.74,670300.0,18.4971,18.4971,18.4523,18.4747,670300.0
2009-10-02 11:30:00,24.75,24.83,24.74,24.77,903000.0,18.4821,18.5419,18.4747,18.4971,903000.0
2009-10-02 11:35:00,24.76,24.78,24.74,24.76,535100.0,18.4896,18.5045,18.4747,18.4896,535100.0
2009-10-02 11:40:00,24.76,24.77,24.72,24.76,546800.0,18.4896,18.4971,18.4597,18.4896,546800.0
2009-10-02 11:45:00,24.77,24.83,24.72,24.83,473400.0,18.4971,18.5419,18.4597,18.5419,473400.0
2009-10-02 11:50:00,24.83,24.86,24.81,24.85,408000.0,18.5419,18.5643,18.5269,18.5568,408000.0
2009-10-02 11:55:00,24.85,24.86,24.8,24.85,656000.0,18.5568,18.5643,18.5195,18.5568,656000.0
2009-10-02 12:00:00,24.86,24.91,24.85,24.91,419700.0,18.5643,18.6016,18.5568,18.6016,419700.0
2009-10-02 12:05:00,24.91,24.92,24.85,24.88,444000.0,18.6016,18.6091,18.5568,18.5792,444000.0
2009-10-02 12:10:00,24.89,24.91,24.83,24.85,657600.0,18.5867,18.6016,18.5419,18.5568,657600.0
2009-10-02 12:15:00,24.85,24.9,24.84,24.89,213400.0,18.5568,18.5942,18.5493,18.5867,213400.0
2009-10-02 12:20:00,24.9,24.91,24.86,24.87,258000.0,18.5942,18.6016,18.5643,18.5718,258000.0
2009-10-02 12:25:00,24.86,24.88,24.83,24.88,309300.0,18.5643,18.5792,18.5419,18.5792,309300.0
2009-10-02 12:30:00,24.88,24.89,24.83,24.83,796900.0,18.5792,18.5867,18.5419,18.5419,796900.0
2009-10-02 12:35:00,24.83,24.84,24.83,24.83,107300.0,18.5419,18.5493,18.5419,18.5419,107300.0
2009-10-02 12:40:00,24.83,24.87,24.8,24.8,288300.0,18.5419,18.5718,18.5195,18.5195,288300.0
2009-10-02 12:45:00,24.81,24.83,24.79,24.83,263200.0,18.5269,18.5419,18.512,18.5419,263200.0
2009-10-02 12:50:00,24.83,24.85,24.81,24.83,274800.0,18.5419,18.5568,18.5269,18.5419,274800.0
2009-10-02 12:55:00,24.84,24.89,24.83,24.88,458200.0,18.5493,18.5867,18.5419,18.5792,458200.0
2009-10-02 13:00:00,24.88,24.9,24.86,24.88,563000.0,18.5792,18.5942,18.5643,18.5792,563000.0
2009-10-02 13:05:00,24.88,24.89,24.87,24.89,92600.0,18.5792,18.5867,18.5718,18.5867,92600.0
2009-10-02 13:10:00,24.88,24.95,24.88,24.95,403300.0,18.5792,18.6315,18.5792,18.6315,403300.0
2009-10-02 13:15:00,24.94,24.95,24.92,24.93,254600.0,18.624,18.6315,18.6091,18.6166,254600.0
2009-10-02 13:20:00,24.92,24.93,24.9,24.91,229800.0,18.6091,18.6166,18.5942,18.6016,229800.0
2009-10-02 13:25:00,24.92,24.94,24.91,24.94,202500.0,18.6091,18.624,18.6016,18.624,202500.0
2009-10-02 13:30:00,24.94,24.95,24.92,24.92,256900.0,18.624,18.6315,18.6091,18.6091,256900.0
2009-10-02 13:35:00,24.92,24.93,24.9,24.91,246000.0,18.6091,18.6166,18.5942,18.6016,246000.0
2009-10-02 13:40:00,24.92,24.94,24.9,24.93,197000.0,18.6091,18.624,18.5942,18.6166,197000.0
2009-10-02 13:45:00,24.93,24.94,24.91,24.92,180600.0,18.6166,18.624,18.6016,18.6091,180600.0
2009-10-02 13:50:00,24.92,24.93,24.88,24.91,490600.0,18.6091,18.6166,18.5792,18.6016,490600.0
2009-10-02 13:55:00,24.91,24.94,24.9,24.92,310500.0,18.6016,18.624,18.5942,18.6091,310500.0
2009-10-02 14:00:00,24.92,24.93,24.85,24.89,584900.0,18.6091,18.6166,18.5568,18.5867,584900.0
2009-10-02 14:05:00,24.89,24.94,24.89,24.92,383200.0,18.5867,18.624,18.5867,18.6091,383200.0
2009-10-02 14:10:00,24.93,24.94,24.92,24.94,315700.0,18.6166,18.624,18.6091,18.624,315700.0
2009-10-02 14:15:00,24.94,24.96,24.93,24.96,346100.0,18.624,18.639,18.6166,18.639,346100.0
2009-10-02 14:20:00,24.96,24.99,24.95,24.98,330600.0,18.639,18.6614,18.6315,18.6539,330600.0
2009-10-02 14:25:00,24.99,25.0,24.98,25.0,191300.0,18.6614,18.6688,18.6539,18.6688,191300.0
2009-10-02 14:30:00,25.0,25.0,24.99,24.99,258600.0,18.6688,18.6688,18.6614,18.6614,258600.0
2009-10-02 14:35:00,24.99,25.0,24.98,24.99,241600.0,18.6614,18.6688,18.6539,18.6614,241600.0
2009-10-02 14:40:00,24.99,25.0,24.96,24.99,268300.0,18.6614,18.6688,18.639,18.6614,268300.0
2009-10-02 14:45:00,24.99,25.03,24.99,25.03,406400.0,18.6614,18.6912,18.6614,18.6912,406400.0
2009-10-02 14:50:00,25.02,25.07,25.02,25.03,532100.0,18.6838,18.7211,18.6838,18.6912,532100.0
2009-10-02 14:55:00,25.03,25.07,25.01,25.02,893100.0,18.6912,18.7211,18.6763,18.6838,893100.0
2009-10-02 15:00:00,25.02,25.06,25.02,25.04,546600.0,18.6838,18.7136,18.6838,18.6987,546600.0
2009-10-02 15:05:00,25.04,25.09,24.97,25.06,880800.0,18.6987,18.736,18.6464,18.7136,880800.0
2009-10-02 15:10:00,25.07,25.07,25.03,25.04,292300.0,18.7211,18.7211,18.6912,18.6987,292300.0
2009-10-02 15:15:00,25.05,25.05,24.99,25.02,849300.0,18.7062,18.7062,18.6614,18.6838,849300.0
2009-10-02 15:20:00,25.02,25.03,25.0,25.02,571600.0,18.6838,18.6912,18.6688,18.6838,571600.0
2009-10-02 15:25:00,25.02,25.03,25.0,25.0,450800.0,18.6838,18.6912,18.6688,18.6688,450800.0
2009-10-02 15:30:00,25.01,25.03,25.0,25.03,447600.0,18.6763,18.6912,18.6688,18.6912,447600.0
2009-10-02 15:35:00,25.02,25.04,25.01,25.02,730700.0,18.6838,18.6987,18.6763,18.6838,730700.0
2009-10-02 15:40:00,25.03,25.03,25.02,25.02,213400.0,18.6912,18.6912,18.6838,18.6838,213400.0
2009-10-02 15:45:00,25.02,25.04,25.0,25.0,808700.0,18.6838,18.6987,18.6688,18.6688,808700.0
2009-10-02 15:50:00,25.0,25.01,24.92,24.96,2664600.0,18.6688,18.6763,18.6091,18.639,2664600.0
2009-10-02 15:55:00,24.97,25.01,24.95,24.95,2829800.0,18.6464,18.6763,18.6315,18.6315,2829800.0
2009-10-05 09:30:00,24.98,25.06,24.95,25.05,1439400.0,18.6539,18.7136,18.6315,18.7062,1439400.0
2009-10-05 09:35:00,25.05,25.06,24.87,24.92,1434800.0,18.7062,18.7136,18.5718,18.6091,1434800.0
2009-10-05 09:40:00,24.93,24.95,24.9,24.9,882500.0,18.6166,18.6315,18.5942,18.5942,882500.0
2009-10-05 09:45:00,24.9,24.92,24.82,24.83,838200.0,18.5942,18.6091,18.5344,18.5419,838200.0
2009-10-05 09:50:00,24.83,24.84,24.79,24.83,565800.0,18.5419,18.5493,18.512,18.5419,565800.0
2009-10-05 09:55:00,24.84,24.85,24.8,24.81,785600.0,18.5493,18.5568,18.5195,18.5269,785600.0
2009-10-05 10:00:00,24.81,24.86,24.75,24.76,998700.0,18.5269,18.5643,18.4821,18.4896,998700.0
2009-10-05 10:05:00,24.77,24.78,24.67,24.7,986500.0,18.4971,18.5045,18.4224,18.4448,986500.0
2009-10-05 10:10:00,24.7,24.71,24.6,24.6,2278600.0,18.4448,18.4523,18.3701,18.3701,2278600.0
2009-10-05 10:15:00,24.6,24.61,24.54,24.61,2000400.0,18.3701,18.3776,18.3253,18.3776,2000400.0
2009-10-05 10:20:00,24.61,24.63,24.58,24.63,786600.0,18.3776,18.3925,18.3552,18.3925,786600.0
2009-10-05 10:25:00,24.63,24.65,24.58,24.63,711600.0,18.3925,18.4075,18.3552,18.3925,711600.0
2009-10-05 10:30:00,24.64,24.69,24.64,24.66,559900.0,18.4,18.4373,18.4,18.4149,559900.0
2009-10-05 10:35:00,24.66,24.69,24.63,24.69,429900.0,18.4149,18.4373,18.3925,18.4373,429900.0
2009-10-05 10:40:00,24.69,24.7,24.66,24.69,926500.0,18.4373,18.4448,18.4149,18.4373,926500.0
2009-10-05 10:45:00,24.68,24.71,24.65,24.7,866800.0,18.4299,18.4523,18.4075,18.4448,866800.0
2009-10-05 10:50:00,24.7,24.73,24.7,24.73,283700.0,18.4448,18.4672,18.4448,18.4672,283700.0
2009-10-05 10:55:00,24.73,24.78,24.72,24.76,542700.0,18.4672,18.5045,18.4597,18.4896,542700.0
2009-10-05 11:00:00,24.75,24.78,24.73,24.78,843200.0,18.4821,18.5045,18.4672,18.5045,843200.0
2009-10-05 11:05:00,24.77,24.81,24.73,24.73,489400.0,18.4971,18.5269,18.4672,18.4672,489400.0
2009-10-05 11:10:00,24.73,24.76,24.7,24.7,467300.0,18.4672,18.4896,18.4448,18.4448,467300.0
2009-10-05 11:15:00,24.7,24.71,24.68,24.68,321900.0,18.4448,18.4523,18.4299,18.4299,321900.0
2009-10-05 11:20:00,24.68,24.73,24.68,24.72,406600.0,18.4299,18.4672,18.4299,18.4597,406600.0
2009-10-05 11:25:00,24.73,24.75,24.69,24.72,780900.0,18.4672,18.4821,18.4373,18.4597,780900.0
2009-10-05 11:30:00,24.73,24.75,24.69,24.7,449000.0,18.4672,18.4821,18.4373,18.4448,449000.0
2009-10-05 11:35:00,24.7,24.71,24.63,24.63,725800.0,18.4448,18.4523,18.3925,18.3925,725800.0
2009-10-05 11:40:00,24.63,24.66,24.63,24.65,282300.0,18.3925,18.4149,18.3925,18.4075,282300.0
2009-10-05 11:45:00,24.66,24.66,24.63,24.63,322800.0,18.4149,18.4149,18.3925,18.3925,322800.0
2009-10-05 11:50:00,24.63,24.69,24.63,24.66,463500.0,18.3925,18.4373,18.3925,18.4149,463500.0
2009-10-05 11:55:00,24.66,24.69,24.65,24.67,591800.0,18.4149,18.4373,18.4075,18.4224,591800.0
2009-10-05 12:00:00,24.68,24.68,24.61,24.61,678900.0,18.4299,18.4299,18.3776,18.3776,678900.0
2009-10-05 12:05:00,24.61,24.62,24.59,24.59,463500.0,18.3776,18.3851,18.3627,18.3627,463500.0
2009-10-05 12:10:00,24.6,24.61,24.55,24.56,910500.0,18.3701,18.3776,18.3328,18.3403,910500.0
2009-10-05 12:15:00,24.55,24.58,24.55,24.56,576200.0,18.3328,18.3552,18.3328,18.3403,576200.0
2009-10-05 12:20:00,24.56,24.59,24.55,24.58,465100.0,18.3403,18.3627,18.3328,18.3552,465100.0
2009-10-05 12:25:00,24.58,24.58,24.55,24.55,413000.0,18.3552,18.3552,18.3328,18.3328,413000.0
2009-10-05 12:30:00,24.55,24.58,24.54,24.58,457500.0,18.3328,18.3552,18.3253,18.3552,457500.0
2009-10-05 12:35:00,24.58,24.59,24.53,24.54,676000.0,18.3552,18.3627,18.3179,18.3253,676000.0
2009-10-05 12:40:00,24.54,24.6,24.54,24.6,438100.0,18.3253,18.3701,18.3253,18.3701,438100.0
2009-10-05 12:45:00,24.6,24.6,24.57,24.57,440900.0,18.3701,18.3701,18.3477,18.3477,440900.0
2009-10-05 12:50:00,24.57,24.61,24.56,24.61,524600.0,18.3477,18.3776,18.3403,18.3776,524600.0
2009-10-05 12:55:00,24.61,24.61,24.55,24.55,797900.0,18.3776,18.3776,18.3328,18.3328,797900.0
2009-10-05 13:00:00,24.56,24.6,24.54,24.59,624500.0,18.3403,18.3701,18.3253,18.3627,624500.0
2009-10-05 13:05:00,24.6,24.62,24.59,24.62,349900.0,18.3701,18.3851,18.3627,18.3851,349900.0
2009-10-05 13:10:00,24.62,24.62,24.6,24.6,440000.0,18.3851,18.3851,18.3701,18.3701,440000.0
2009-10-05 13:15:00,24.61,24.61,24.56,24.56,242200.0,18.3776,18.3776,18.3403,18.3403,242200.0
2009-10-05 13:20:00,24.57,24.6,24.56,24.57,401100.0,18.3477,18.3701,18.3403,18.3477,401100.0
2009-10-05 13:25:00,24.57,24.58,24.57,24.58,135600.0,18.3477,18.3552,18.3477,18.3552,135600.0
2009-10-05 13:30:00,24.58,24.58,24.56,24.57,312900.0,18.3552,18.3552,18.3403,18.3477,312900.0
2009-10-05 13:35:00,24.56,24.57,24.54,24.54,411500.0,18.3403,18.3477,18.3253,18.3253,411500.0
2009-10-05 13:40:00,24.55,24.55,24.54,24.55,182600.0,18.3328,18.3328,18.3253,18.3328,182600.0
2009-10-05 13:45:00,24.55,24.55,24.54,24.54,419600.0,18.3328,18.3328,18.3253,18.3253,419600.0
2009-10-05 13:50:00,24.55,24.57,24.54,24.57,581900.0,18.3328,18.3477,18.3253,18.3477,581900.0
2009-10-05 13:55:00,24.57,24.58,24.56,24.58,505000.0,18.3477,18.3552,18.3403,18.3552,505000.0
2009-10-05 14:00:00,24.57,24.61,24.57,24.58,475200.0,18.3477,18.3776,18.3477,18.3552,475200.0
2009-10-05 14:05:00,24.59,24.6,24.57,24.58,718400.0,18.3627,18.3701,18.3477,18.3552,718400.0
2009-10-05 14:10:00,24.58,24.58,24.53,24.54,559500.0,18.3552,18.3552,18.3179,18.3253,559500.0
2009-10-05 14:15:00,24.54,24.55,24.53,24.54,279300.0,18.3253,18.3328,18.3179,18.3253,279300.0
2009-10-05 14:20:00,24.53,24.54,24.52,24.53,201100.0,18.3179,18.3253,18.3104,18.3179,201100.0
2009-10-05 14:25:00,24.52,24.57,24.52,24.54,715000.0,18.3104,18.3477,18.3104,18.3253,715000.0
2009-10-05 14:30:00,24.55,24.57,24.55,24.57,361200.0,18.3328,18.3477,18.3328,18.3477,361200.0
2009-10-05 14:35:00,24.57,24.57,24.54,24.54,441200.0,18.3477,18.3477,18.3253,18.3253,441200.0
2009-10-05 14:40:00,24.55,24.56,24.54,24.56,333700.0,18.3328,18.3403,18.3253,18.3403,333700.0
2009-10-05 14:45:00,24.56,24.63,24.55,24.61,1016800.0,18.3403,18.3925,18.3328,18.3776,1016800.0
2009-10-05 14:50:00,24.61,24.63,24.57,24.6,934800.0,18.3776,18.3925,18.3477,18.3701,934800.0
2009-10-05 14:55:00,24.59,24.65,24.57,24.57,610100.0,18.3627,18.4075,18.3477,18.3477,610100.0
2009-10-05 15:00:00,24.57,24.58,24.55,24.58,601400.0,18.3477,18.3552,18.3328,18.3552,601400.0
2009-10-05 15:05:00,24.58,24.6,24.55,24.57,789600.0,18.3552,18.3701,18.3328,18.3477,789600.0
2009-10-05 15:10:00,24.57,24.59,24.56,24.59,300700.0,18.3477,18.3627,18.3403,18.3627,300700.0
2009-10-05 15:15:00,24.59,24.61,24.58,24.61,491400.0,18.3627,18.3776,18.3552,18.3776,491400.0
2009-10-05 15:20:00,24.61,24.63,24.6,24.63,481100.0,18.3776,18.3925,18.3701,18.3925,481100.0
2009-10-05 15:25:00,24.62,24.63,24.59,24.6,655600.0,18.3851,18.3925,18.3627,18.3701,655600.0
2009-10-05 15:30:00,24.6,24.64,24.6,24.64,495700.0,18.3701,18.4,18.3701,18.4,495700.0
2009-10-05 15:35:00,24.64,24.66,24.61,24.66,961100.0,18.4,18.4149,18.3776,18.4149,961100.0
2009-10-05 15:40:00,24.66,24.66,24.6,24.64,993900.0,18.4149,18.4149,18.3701,18.4,993900.0
2009-10-05 15:45:00,24.65,24.68,24.61,24.68,1179100.0,18.4075,18.4299,18.3776,18.4299,1179100.0
2009-10-05 15:50:00,24.68,24.7,24.62,24.64,2047900.0,18.4299,18.4448,18.3851,18.4,2047900.0
2009-10-05 15:55:00,24.64,24.67,24.61,24.65,2372400.0,18.4,18.4224,18.3776,18.4075,2372400.0
2009-10-06 09:30:00,24.68,24.75,24.66,24.71,2318000.0,18.4299,18.4821,18.4149,18.4523,2318000.0
2009-10-06 09:35:00,24.71,24.86,24.7,24.81,1452900.0,18.4523,18.5643,18.4448,18.5269,1452900.0
2009-10-06 09:40:00,24.81,24.89,24.81,24.86,749500.0,18.5269,18.5867,18.5269,18.5643,749500.0
2009-10-06 09:45:00,24.85,24.9,24.85,24.86,725500.0,18.5568,18.5942,18.5568,18.5643,725500.0
2009-10-06 09:50:00,24.86,24.92,24.86,24.91,780700.0,18.5643,18.6091,18.5643,18.6016,780700.0
2009-10-06 09:55:00,24.91,24.92,24.87,24.91,681800.0,18.6016,18.6091,18.5718,18.6016,681800.0
2009-10-06 10:00:00,24.91,25.0,24.88,24.98,1090800.0,18.6016,18.6688,18.5792,18.6539,1090800.0
2009-10-06 10:05:00,24.98,25.02,24.94,24.98,768900.0,18.6539,18.6838,18.624,18.6539,768900.0
2009-10-06 10:10:00,24.98,25.01,24.95,25.0,1292400.0,18.6539,18.6763,18.6315,18.6688,1292400.0
2009-10-06 10:15:00,25.0,25.02,24.99,25.02,373500.0,18.6688,18.6838,18.6614,18.6838,373500.0
2009-10-06 10:20:00,25.02,25.08,25.01,25.07,734300.0,18.6838,18.7286,18.6763,18.7211,734300.0
2009-10-06 10:25:00,25.07,25.08,24.97,24.97,756000.0,18.7211,18.7286,18.6464,18.6464,756000.0
2009-10-06 10:30:00,24.97,25.05,24.97,25.0,683800.0,18.6464,18.7062,18.6464,18.6688,683800.0
2009-10-06 10:35:00,25.0,25.02,24.97,24.99,543900.0,18.6688,18.6838,18.6464,18.6614,543900.0
2009-10-06 10:40:00,24.99,25.06,24.99,25.06,512000.0,18.6614,18.7136,18.6614,18.7136,512000.0
2009-10-06 10:45:00,25.05,25.08,25.05,25.06,289400.0,18.7062,18.7286,18.7062,18.7136,289400.0
2009-10-06 10:50:00,25.07,25.08,25.05,25.07,338500.0,18.7211,18.7286,18.7062,18.7211,338500.0
2009-10-06 10:55:00,25.06,25.08,25.03,25.03,437400.0,18.7136,18.7286,18.6912,18.6912,437400.0
2009-10-06 11:00:00,25.03,25.07,25.03,25.07,393700.0,18.6912,18.7211,18.6912,18.7211,393700.0
2009-10-06 11:05:00,25.07,25.18,25.06,25.18,934900.0,18.7211,18.8032,18.7136,18.8032,934900.0
2009-10-06 11:10:00,25.18,25.21,25.17,25.18,685400.0,18.8032,18.8256,18.7958,18.8032,685400.0
2009-10-06 11:15:00,25.18,25.2,25.15,25.15,654800.0,18.8032,18.8182,18.7808,18.7808,654800.0
2009-10-06 11:20:00,25.15,25.19,25.14,25.17,408400.0,18.7808,18.8107,18.7734,18.7958,408400.0
2009-10-06 11:25:00,25.16,25.2,25.16,25.17,368000.0,18.7883,18.8182,18.7883,18.7958,368000.0
2009-10-06 11:30:00,25.18,25.18,25.14,25.18,352600.0,18.8032,18.8032,18.7734,18.8032,352600.0
2009-10-06 11:35:00,25.17,25.2,25.16,25.18,549000.0,18.7958,18.8182,18.7883,18.8032,549000.0
2009-10-06 11:40:00,25.18,25.19,25.14,25.15,515700.0,18.8032,18.8107,18.7734,18.7808,515700.0
2009-10-06 11:45:00,25.16,25.17,25.12,25.14,466500.0,18.7883,18.7958,18.7584,18.7734,466500.0
2009-10-06 11:50:00,25.14,25.19,25.13,25.13,586900.0,18.7734,18.8107,18.7659,18.7659,586900.0
2009-10-06 11:55:00,25.13,25.15,25.12,25.13,378300.0,18.7659,18.7808,18.7584,18.7659,378300.0
2009-10-06 12:00:00,25.12,25.15,25.1,25.14,419300.0,18.7584,18.7808,18.7435,18.7734,419300.0
2009-10-06 12:05:00,25.13,25.15,25.06,25.07,541900.0,18.7659,18.7808,18.7136,18.7211,541900.0
2009-10-06 12:10:00,25.06,25.07,25.03,25.04,216100.0,18.7136,18.7211,18.6912,18.6987,216100.0
2009-10-06 12:15:00,25.04,25.07,25.03,25.07,273200.0,18.6987,18.7211,18.6912,18.7211,273200.0
2009-10-06 12:20:00,25.07,25.1,25.05,25.08,462400.0,18.7211,18.7435,18.7062,18.7286,462400.0
2009-10-06 12:25:00,25.08,25.11,25.06,25.06,386500.0,18.7286,18.751,18.7136,18.7136,386500.0
2009-10-06 12:30:00,25.06,25.13,25.06,25.13,393900.0,18.7136,18.7659,18.7136,18.7659,393900.0
2009-10-06 12:35:00,25.13,25.17,25.12,25.16,349800.0,18.7659,18.7958,18.7584,18.7883,349800.0
2009-10-06 12:40:00,25.16,25.18,25.15,25.16,167500.0,18.7883,18.8032,18.7808,18.7883,167500.0
2009-10-06 12:45:00,25.17,25.17,25.13,25.13,262900.0,18.7958,18.7958,18.7659,18.7659,262900.0
2009-10-06 12:50:00,25.13,25.15,25.12,25.14,558800.0,18.7659,18.7808,18.7584,18.7734,558800.0
2009-10-06 12:55:00,25.13,25.14,25.08,25.09,226900.0,18.7659,18.7734,18.7286,18.736,226900.0
2009-10-06 13:00:00,25.09,25.1,25.07,25.1,565000.0,18.736,18.7435,18.7211,18.7435,565000.0
2009-10-06 13:05:00,25.1,25.12,25.05,25.08,670800.0,18.7435,18.7584,18.7062,18.7286,670800.0
2009-10-06 13:10:00,25.08,25.12,25.08,25.11,202200.0,18.7286,18.7584,18.7286,18.751,202200.0
2009-10-06 13:15:00,25.1,25.15,25.1,25.13,251600.0,18.7435,18.7808,18.7435,18.7659,251600.0
2009-10-06 13:20:00,25.14,25.14,25.11,25.13,351400.0,18.7734,18.7734,18.751,18.7659,351400.0
2009-10-06 13:25:00,25.13,25.15,25.12,25.14,182100.0,18.7659,18.7808,18.7584,18.7734,182100.0
2009-10-06 13:30:00,25.13,25.14,25.11,25.13,200300.0,18.7659,18.7734,18.751,18.7659,200300.0
2009-10-06 13:35:00,25.14,25.16,25.13,25.16,155800.0,18.7734,18.7883,18.7659,18.7883,155800.0
2009-10-06 13:40:00,25.15,25.16,25.05,25.11,545800.0,18.7808,18.7883,18.7062,18.751,545800.0
2009-10-06 13:45:00,25.11,25.12,25.09,25.11,263300.0,18.751,18.7584,18.736,18.751,263300.0
2009-10-06 13:50:00,25.1,25.11,25.04,25.1,586300.0,18.7435,18.751,18.6987,18.7435,586300.0
2009-10-06 13:55:00,25.1,25.13,25.07,25.07,492500.0,18.7435,18.7659,18.7211,18.7211,492500.0
2009-10-06 14:00:00,25.08,25.11,25.04,25.04,582200.0,18.7286,18.751,18.6987,18.6987,582200.0
2009-10-06 14:05:00,25.04,25.05,25.0,25.03,710800.0,18.6987,18.7062,18.6688,18.6912,710800.0
2009-10-06 14:10:00,25.02,25.04,25.0,25.02,568400.0,18.6838,18.6987,18.6688,18.6838,568400.0
2009-10-06 14:15:00,25.02,25.02,24.98,24.99,305500.0,18.6838,18.6838,18.6539,18.6614,305500.0
2009-10-06 14:20:00,24.99,25.0,24.92,24.95,984600.0,18.6614,18.6688,18.6091,18.6315,984600.0
2009-10-06 14:25:00,24.95,24.99,24.93,24.94,495500.0,18.6315,18.6614,18.6166,18.624,495500.0
2009-10-06 14:30:00,24.94,24.98,24.92,24.96,591400.0,18.624,18.6539,18.6091,18.639,591400.0
2009-10-06 14:35:00,24.96,25.0,24.93,24.99,563900.0,18.639,18.6688,18.6166,18.6614,563900.0
2009-10-06 14:40:00,24.99,25.01,24.96,24.99,363100.0,18.6614,18.6763,18.639,18.6614,363100.0
2009-10-06 14:45:00,25.0,25.04,24.98,25.0,313300.0,18.6688,18.6987,18.6539,18.6688,313300.0
2009-10-06 14:50:00,25.0,25.04,24.99,25.03,406500.0,18.6688,18.6987,18.6614,18.6912,406500.0
2009-10-06 14:55:00,25.03,25.04,24.99,24.99,396500.0,18.6912,18.6987,18.6614,18.6614,396500.0
2009-10-06 15:00:00,24.99,25.0,24.97,24.99,291100.0,18.6614,18.6688,18.6464,18.6614,291100.0
2009-10-06 15:05:00,25.0,25.04,24.98,25.02,457700.0,18.6688,18.6987,18.6539,18.6838,457700.0
2009-10-06 15:10:00,25.02,25.09,25.02,25.08,690300.0,18.6838,18.736,18.6838,18.7286,690300.0
2009-10-06 15:15:00,25.09,25.13,25.07,25.1,470600.0,18.736,18.7659,18.7211,18.7435,470600.0
2009-10-06 15:20:00,25.09,25.12,25.06,25.1,422100.0,18.736,18.7584,18.7136,18.7435,422100.0
2009-10-06 15:25:00,25.1,25.16,25.1,25.14,541000.0,18.7435,18.7883,18.7435,18.7734,541000.0
2009-10-06 15:30:00,25.14,25.16,25.12,25.14,514400.0,18.7734,18.7883,18.7584,18.7734,514400.0
2009-10-06 15:35:00,25.14,25.16,25.12,25.13,480800.0,18.7734,18.7883,18.7584,18.7659,480800.0
2009-10-06 15:40:00,25.14,25.14,25.09,25.12,678400.0,18.7734,18.7734,18.736,18.7584,678400.0
2009-10-06 15:45:00,25.11,25.14,25.07,25.14,852500.0,18.751,18.7734,18.7211,18.7734,852500.0
2009-10-06 15:50:00,25.13,25.14,25.09,25.1,891000.0,18.7659,18.7734,18.736,18.7435,891000.0
2009-10-06 15:55:00,25.1,25.17,25.09,25.13,2178500.0,18.7435,18.7958,18.736,18.7659,2178500.0
2009-10-07 09:30:00,24.99,24.99,24.88,24.99,1331400.0,18.6614,18.6614,18.5792,18.6614,1331400.0
2009-10-07 09:35:00,24.99,25.0,24.92,24.92,835900.0,18.6614,18.6688,18.6091,18.6091,835900.0
2009-10-07 09:40:00,24.92,25.0,24.91,24.96,849100.0,18.6091,18.6688,18.6016,18.639,849100.0
2009-10-07 09:45:00,24.97,25.0,24.91,24.93,792300.0,18.6464,18.6688,18.6016,18.6166,792300.0
2009-10-07 09:50:00,24.93,24.99,24.9,24.94,818300.0,18.6166,18.6614,18.5942,18.624,818300.0
2009-10-07 09:55:00,24.94,25.0,24.93,25.0,554500.0,18.624,18.6688,18.6166,18.6688,554500.0
2009-10-07 10:00:00,25.0,25.01,24.96,25.0,770000.0,18.6688,18.6763,18.639,18.6688,770000.0
2009-10-07 10:05:00,25.0,25.08,24.99,25.08,576800.0,18.6688,18.7286,18.6614,18.7286,576800.0
2009-10-07 10:10:00,25.08,25.12,25.07,25.12,461800.0,18.7286,18.7584,18.7211,18.7584,461800.0
2009-10-07 10:15:00,25.12,25.17,25.09,25.14,580900.0,18.7584,18.7958,18.736,18.7734,580900.0
2009-10-07 10:20:00,25.15,25.16,25.11,25.14,362800.0,18.7808,18.7883,18.751,18.7734,362800.0
2009-10-07 10:25:00,25.15,25.18,25.14,25.16,223700.0,18.7808,18.8032,18.7734,18.7883,223700.0
2009-10-07 10:30:00,25.16,25.17,25.07,25.09,639700.0,18.7883,18.7958,18.7211,18.736,639700.0
2009-10-07 10:35:00,25.09,25.12,25.07,25.08,689300.0,18.736,18.7584,18.7211,18.7286,689300.0
2009-10-07 10:40:00,25.08,25.11,25.07,25.09,334200.0,18.7286,18.751,18.7211,18.736,334200.0
2009-10-07 10:45:00,25.09,25.1,25.05,25.05,208600.0,18.736,18.7435,18.7062,18.7062,208600.0
2009-10-07 10:50:00,25.05,25.12,25.04,25.1,344200.0,18.7062,18.7584,18.6987,18.7435,344200.0
2009-10-07 10:55:00,25.1,25.12,25.1,25.11,233500.0,18.7435,18.7584,18.7435,18.751,233500.0
2009-10-07 11:00:00,25.11,25.16,25.11,25.15,251800.0,18.751,18.7883,18.751,18.7808,251800.0
2009-10-07 11:05:00,25.14,25.17,25.13,25.13,243500.0,18.7734,18.7958,18.7659,18.7659,243500.0
2009-10-07 11:10:00,25.14,25.14,25.09,25.1,360900.0,18.7734,18.7734,18.736,18.7435,360900.0
2009-10-07 11:15:00,25.09,25.11,25.05,25.05,385400.0,18.736,18.751,18.7062,18.7062,385400.0
2009-10-07 11:20:00,25.05,25.08,25.04,25.06,430500.0,18.7062,18.7286,18.6987,18.7136,430500.0
2009-10-07 11:25:00,25.05,25.06,25.03,25.04,159000.0,18.7062,18.7136,18.6912,18.6987,159000.0
2009-10-07 11:30:00,25.04,25.05,24.99,25.0,369700.0,18.6987,18.7062,18.6614,18.6688,369700.0
2009-10-07 11:35:00,25.0,25.0,24.97,24.98,357300.0,18.6688,18.6688,18.6464,18.6539,357300.0
2009-10-07 11:40:00,24.98,24.98,24.91,24.94,594700.0,18.6539,18.6539,18.6016,18.624,594700.0
2009-10-07 11:45:00,24.94,24.94,24.91,24.93,416100.0,18.624,18.624,18.6016,18.6166,416100.0
2009-10-07 11:50:00,24.94,24.95,24.92,24.92,382600.0,18.624,18.6315,18.6091,18.6091,382600.0
2009-10-07 11:55:00,24.93,24.94,24.89,24.91,424500.0,18.6166,18.624,18.5867,18.6016,424500.0
2009-10-07 12:00:00,24.89,24.92,24.89,24.91,697300.0,18.5867,18.6091,18.5867,18.6016,697300.0
2009-10-07 12:05:00,24.9,24.93,24.9,24.93,286600.0,18.5942,18.6166,18.5942,18.6166,286600.0
2009-10-07 12:10:00,24.93,24.93,24.9,24.9,265900.0,18.6166,18.6166,18.5942,18.5942,265900.0
2009-10-07 12:15:00,24.91,24.96,24.9,24.96,275700.0,18.6016,18.639,18.5942,18.639,275700.0
2009-10-07 12:20:00,24.96,25.04,24.95,25.04,942600.0,18.639,18.6987,18.6315,18.6987,942600.0
2009-10-07 12:25:00,25.04,25.05,25.02,25.05,205700.0,18.6987,18.7062,18.6838,18.7062,205700.0
2009-10-07 12:30:00,25.04,25.05,25.02,25.04,325500.0,18.6987,18.7062,18.6838,18.6987,325500.0
2009-10-07 12:35:00,25.03,25.05,25.0,25.0,129300.0,18.6912,18.7062,18.6688,18.6688,129300.0
2009-10-07 12:40:00,25.01,25.05,25.0,25.03,159600.0,18.6763,18.7062,18.6688,18.6912,159600.0
2009-10-07 12:45:00,25.04,25.07,25.03,25.06,135500.0,18.6987,18.7211,18.6912,18.7136,135500.0
2009-10-07 12:50:00,25.06,25.1,25.06,25.08,398000.0,18.7136,18.7435,18.7136,18.7286,398000.0
2009-10-07 12:55:00,25.08,25.1,25.06,25.09,199700.0,18.7286,18.7435,18.7136,18.736,199700.0
2009-10-07 13:00:00,25.09,25.1,25.08,25.09,151200.0,18.736,18.7435,18.7286,18.736,151200.0
2009-10-07 13:05:00,25.08,25.09,25.03,25.03,298000.0,18.7286,18.736,18.6912,18.6912,298000.0
2009-10-07 13:10:00,25.03,25.05,25.03,25.04,103700.0,18.6912,18.7062,18.6912,18.6987,103700.0
2009-10-07 13:15:00,25.04,25.05,25.04,25.05,102500.0,18.6987,18.7062,18.6987,18.7062,102500.0
2009-10-07 13:20:00,25.05,25.07,25.02,25.03,205000.0,18.7062,18.7211,18.6838,18.6912,205000.0
2009-10-07 13:25:00,25.03,25.07,25.02,25.06,119500.0,18.6912,18.7211,18.6838,18.7136,119500.0
2009-10-07 13:30:00,25.07,25.07,25.06,25.07,77000.0,18.7211,18.7211,18.7136,18.7211,77000.0
2009-10-07 13:35:00,25.07,25.08,25.06,25.08,134300.0,18.7211,18.7286,18.7136,18.7286,134300.0
2009-10-07 13:40:00,25.08,25.08,25.06,25.06,152900.0,18.7286,18.7286,18.7136,18.7136,152900.0
2009-10-07 13:45:00,25.06,25.07,25.02,25.04,290000.0,18.7136,18.7211,18.6838,18.6987,290000.0
2009-10-07 13:50:00,25.05,25.05,25.02,25.03,242300.0,18.7062,18.7062,18.6838,18.6912,242300.0
2009-10-07 13:55:00,25.03,25.05,25.02,25.04,267000.0,18.6912,18.7062,18.6838,18.6987,267000.0
2009-10-07 14:00:00,25.04,25.05,24.96,24.99,1339600.0,18.6987,18.7062,18.639,18.6614,1339600.0
2009-10-07 14:05:00,24.99,25.0,24.96,24.98,377200.0,18.6614,18.6688,18.639,18.6539,377200.0
2009-10-07 14:10:00,24.98,24.98,24.94,24.97,725300.0,18.6539,18.6539,18.624,18.6464,725300.0
2009-10-07 14:15:00,24.98,24.98,24.95,24.97,196200.0,18.6539,18.6539,18.6315,18.6464,196200.0
2009-10-07 14:20:00,24.98,24.98,24.94,24.94,493300.0,18.6539,18.6539,18.624,18.624,493300.0
2009-10-07 14:25:00,24.95,24.98,24.94,24.96,327600.0,18.6315,18.6539,18.624,18.639,327600.0
2009-10-07 14:30:00,24.97,25.0,24.96,24.98,292800.0,18.6464,18.6688,18.639,18.6539,292800.0
2009-10-07 14:35:00,24.99,25.0,24.98,24.99,242000.0,18.6614,18.6688,18.6539,18.6614,242000.0
2009-10-07 14:40:00,25.0,25.0,24.97,24.98,281800.0,18.6688,18.6688,18.6464,18.6539,281800.0
2009-10-07 14:45:00,24.99,25.04,24.98,25.02,367300.0,18.6614,18.6987,18.6539,18.6838,367300.0
2009-10-07 14:50:00,25.01,25.07,25.01,25.05,418500.0,18.6763,18.7211,18.6763,18.7062,418500.0
2009-10-07 14:55:00,25.04,25.05,25.03,25.03,84400.0,18.6987,18.7062,18.6912,18.6912,84400.0
2009-10-07 15:00:00,25.03,25.04,24.99,25.01,245600.0,18.6912,18.6987,18.6614,18.6763,245600.0
2009-10-07 15:05:00,25.01,25.05,25.0,25.05,278900.0,18.6763,18.7062,18.6688,18.7062,278900.0
2009-10-07 15:10:00,25.05,25.07,25.02,25.07,451700.0,18.7062,18.7211,18.6838,18.7211,451700.0
2009-10-07 15:15:00,25.07,25.07,25.02,25.04,310900.0,18.7211,18.7211,18.6838,18.6987,310900.0
2009-10-07 15:20:00,25.05,25.05,24.99,25.01,432800.0,18.7062,18.7062,18.6614,18.6763,432800.0
2009-10-07 15:25:00,25.0,25.05,25.0,25.02,234900.0,18.6688,18.7062,18.6688,18.6838,234900.0
2009-10-07 15:30:00,25.02,25.05,25.02,25.05,181300.0,18.6838,18.7062,18.6838,18.7062,181300.0
2009-10-07 15:35:00,25.05,25.07,25.04,25.06,379700.0,18.7062,18.7211,18.6987,18.7136,379700.0
2009-10-07 15:40:00,25.07,25.07,25.04,25.05,320700.0,18.7211,18.7211,18.6987,18.7062,320700.0
2009-10-07 15:45:00,25.04,25.07,25.04,25.06,326700.0,18.6987,18.7211,18.6987,18.7136,326700.0
2009-10-07 15:50:00,25.07,25.1,25.06,25.08,999600.0,18.7211,18.7435,18.7136,18.7286,999600.0
2009-10-07 15:55:00,25.07,25.11,25.06,25.11,1683400.0,18.7211,18.751,18.7136,18.751,1683400.0
2009-10-08 09:30:00,25.44,25.49,25.22,25.23,2273400.0,18.9974,19.0347,18.8331,18.8406,2273400.0
2009-10-08 09:35:00,25.23,25.42,25.23,25.36,1354100.0,18.8406,18.9825,18.8406,18.9377,1354100.0
2009-10-08 09:40:00,25.36,25.48,25.36,25.46,883900.0,18.9377,19.0273,18.9377,19.0123,883900.0
2009-10-08 09:45:00,25.46,25.48,25.43,25.45,969900.0,19.0123,19.0273,18.9899,19.0049,969900.0
2009-10-08 09:50:00,25.45,25.46,25.39,25.46,1368200.0,19.0049,19.0123,18.9601,19.0123,1368200.0
2009-10-08 09:55:00,25.45,25.49,25.43,25.47,784900.0,19.0049,19.0347,18.9899,19.0198,784900.0
2009-10-08 10:00:00,25.46,25.48,25.4,25.47,1300300.0,19.0123,19.0273,18.9675,19.0198,1300300.0
2009-10-08 10:05:00,25.47,25.48,25.42,25.44,904800.0,19.0198,19.0273,18.9825,18.9974,904800.0
2009-10-08 10:10:00,25.45,25.49,25.44,25.49,745100.0,19.0049,19.0347,18.9974,19.0347,745100.0
2009-10-08 10:15:00,25.49,25.52,25.46,25.46,988900.0,19.0347,19.0571,19.0123,19.0123,988900.0
2009-10-08 10:20:00,25.46,25.5,25.42,25.49,696100.0,19.0123,19.0422,18.9825,19.0347,696100.0
2009-10-08 10:25:00,25.5,25.57,25.48,25.57,1439000.0,19.0422,19.0945,19.0273,19.0945,1439000.0
2009-10-08 10:30:00,25.57,25.62,25.56,25.59,1127500.0,19.0945,19.1318,19.087,19.1094,1127500.0
2009-10-08 10:35:00,25.58,25.67,25.58,25.65,889200.0,19.1019,19.1692,19.1019,19.1542,889200.0
2009-10-08 10:40:00,25.65,25.67,25.64,25.66,614300.0,19.1542,19.1692,19.1468,19.1617,614300.0
2009-10-08 10:45:00,25.65,25.73,25.65,25.7,899200.0,19.1542,19.214,19.1542,19.1916,899200.0
2009-10-08 10:50:00,25.7,25.71,25.66,25.67,834200.0,19.1916,19.199,19.1617,19.1692,834200.0
2009-10-08 10:55:00,25.67,25.7,25.66,25.67,659000.0,19.1692,19.1916,19.1617,19.1692,659000.0
2009-10-08 11:00:00,25.67,25.7,25.67,25.7,602900.0,19.1692,19.1916,19.1692,19.1916,602900.0
2009-10-08 11:05:00,25.69,25.75,25.68,25.75,511400.0,19.1841,19.2289,19.1766,19.2289,511400.0
2009-10-08 11:10:00,25.75,25.76,25.74,25.76,529800.0,19.2289,19.2364,19.2214,19.2364,529800.0
2009-10-08 11:15:00,25.77,25.8,25.76,25.78,628000.0,19.2438,19.2662,19.2364,19.2513,628000.0
2009-10-08 11:20:00,25.79,25.87,25.78,25.86,1087700.0,19.2588,19.3185,19.2513,19.311,1087700.0
2009-10-08 11:25:00,25.87,25.87,25.82,25.83,549200.0,19.3185,19.3185,19.2812,19.2886,549200.0
2009-10-08 11:30:00,25.84,25.88,25.83,25.84,784700.0,19.2961,19.326,19.2886,19.2961,784700.0
2009-10-08 11:35:00,25.83,25.87,25.83,25.86,788600.0,19.2886,19.3185,19.2886,19.311,788600.0
2009-10-08 11:40:00,25.86,25.87,25.8,25.81,718600.0,19.311,19.3185,19.2662,19.2737,718600.0
2009-10-08 11:45:00,25.81,25.86,25.8,25.82,502300.0,19.2737,19.311,19.2662,19.2812,502300.0
2009-10-08 11:50:00,25.82,25.84,25.81,25.84,492900.0,19.2812,19.2961,19.2737,19.2961,492900.0
2009-10-08 11:55:00,25.84,25.84,25.8,25.81,398500.0,19.2961,19.2961,19.2662,19.2737,398500.0
2009-10-08 12:00:00,25.81,25.81,25.74,25.74,692300.0,19.2737,19.2737,19.2214,19.2214,692300.0
2009-10-08 12:05:00,25.74,25.81,25.73,25.76,1075900.0,19.2214,19.2737,19.214,19.2364,1075900.0
2009-10-08 12:10:00,25.76,25.79,25.75,25.75,908100.0,19.2364,19.2588,19.2289,19.2289,908100.0
2009-10-08 12:15:00,25.75,25.76,25.75,25.76,390800.0,19.2289,19.2364,19.2289,19.2364,390800.0
2009-10-08 12:20:00,25.76,25.79,25.75,25.77,655500.0,19.2364,19.2588,19.2289,19.2438,655500.0
2009-10-08 12:25:00,25.77,25.85,25.76,25.84,1199300.0,19.2438,19.3036,19.2364,19.2961,1199300.0
2009-10-08 12:30:00,25.84,25.86,25.81,25.82,622600.0,19.2961,19.311,19.2737,19.2812,622600.0
2009-10-08 12:35:00,25.82,25.83,25.75,25.75,452800.0,19.2812,19.2886,19.2289,19.2289,452800.0
2009-10-08 12:40:00,25.76,25.8,25.75,25.79,578200.0,19.2364,19.2662,19.2289,19.2588,578200.0
2009-10-08 12:45:00,25.79,25.8,25.77,25.8,275000.0,19.2588,19.2662,19.2438,19.2662,275000.0
2009-10-08 12:50:00,25.8,25.8,25.79,25.79,194400.0,19.2662,19.2662,19.2588,19.2588,194400.0
2009-10-08 12:55:00,25.8,25.82,25.79,25.82,190700.0,19.2662,19.2812,19.2588,19.2812,190700.0
2009-10-08 13:00:00,25.81,25.85,25.8,25.84,508500.0,19.2737,19.3036,19.2662,19.2961,508500.0
2009-10-08 13:05:00,25.85,25.85,25.82,25.85,380800.0,19.3036,19.3036,19.2812,19.3036,380800.0
2009-10-08 13:10:00,25.84,25.85,25.8,25.82,410900.0,19.2961,19.3036,19.2662,19.2812,410900.0
2009-10-08 13:15:00,25.82,25.85,25.82,25.84,190500.0,19.2812,19.3036,19.2812,19.2961,190500.0
2009-10-08 13:20:00,25.84,25.87,25.84,25.86,370400.0,19.2961,19.3185,19.2961,19.311,370400.0
2009-10-08 13:25:00,25.86,25.87,25.86,25.86,273900.0,19.311,19.3185,19.311,19.311,273900.0
2009-10-08 13:30:00,25.86,25.88,25.83,25.83,504900.0,19.311,19.326,19.2886,19.2886,504900.0
2009-10-08 13:35:00,25.83,25.86,25.82,25.83,662200.0,19.2886,19.311,19.2812,19.2886,662200.0
2009-10-08 13:40:00,25.82,25.87,25.81,25.86,578700.0,19.2812,19.3185,19.2737,19.311,578700.0
2009-10-08 13:45:00,25.86,25.88,25.83,25.85,502900.0,19.311,19.326,19.2886,19.3036,502900.0
2009-10-08 13:50:00,25.85,25.89,25.83,25.89,663900.0,19.3036,19.3334,19.2886,19.3334,663900.0
2009-10-08 13:55:00,25.89,25.9,25.88,25.89,276800.0,19.3334,19.3409,19.326,19.3334,276800.0
2009-10-08 14:00:00,25.88,25.89,25.86,25.87,265900.0,19.326,19.3334,19.311,19.3185,265900.0
2009-10-08 14:05:00,25.87,25.88,25.84,25.85,450300.0,19.3185,19.326,19.2961,19.3036,450300.0
2009-10-08 14:10:00,25.84,25.85,25.8,25.8,312600.0,19.2961,19.3036,19.2662,19.2662,312600.0
2009-10-08 14:15:00,25.8,25.81,25.78,25.79,326100.0,19.2662,19.2737,19.2513,19.2588,326100.0
2009-10-08 14:20:00,25.79,25.79,25.76,25.76,244900.0,19.2588,19.2588,19.2364,19.2364,244900.0
2009-10-08 14:25:00,25.76,25.77,25.71,25.73,769200.0,19.2364,19.2438,19.199,19.214,769200.0
2009-10-08 14:30:00,25.73,25.77,25.73,25.76,292300.0,19.214,19.2438,19.214,19.2364,292300.0
2009-10-08 14:35:00,25.76,25.77,25.75,25.75,231600.0,19.2364,19.2438,19.2289,19.2289,231600.0
2009-10-08 14:40:00,25.75,25.76,25.73,25.74,275300.0,19.2289,19.2364,19.214,19.2214,275300.0
2009-10-08 14:45:00,25.75,25.8,25.74,25.79,248200.0,19.2289,19.2662,19.2214,19.2588,248200.0
2009-10-08 14:50:00,25.79,25.82,25.79,25.8,283100.0,19.2588,19.2812,19.2588,19.2662,283100.0
2009-10-08 14:55:00,25.8,25.82,25.8,25.81,233200.0,19.2662,19.2812,19.2662,19.2737,233200.0
2009-10-08 15:00:00,25.82,25.85,25.8,25.85,388300.0,19.2812,19.3036,19.2662,19.3036,388300.0
2009-10-08 15:05:00,25.83,25.86,25.83,25.86,271700.0,19.2886,19.311,19.2886,19.311,271700.0
2009-10-08 15:10:00,25.86,25.86,25.8,25.81,325400.0,19.311,19.311,19.2662,19.2737,325400.0
2009-10-08 15:15:00,25.81,25.82,25.79,25.8,378900.0,19.2737,19.2812,19.2588,19.2662,378900.0
2009-10-08 15:20:00,25.79,25.82,25.79,25.81,374800.0,19.2588,19.2812,19.2588,19.2737,374800.0
2009-10-08 15:25:00,25.8,25.82,25.76,25.77,379500.0,19.2662,19.2812,19.2364,19.2438,379500.0
2009-10-08 15:30:00,25.76,25.77,25.74,25.75,519000.0,19.2364,19.2438,19.2214,19.2289,519000.0
2009-10-08 15:35:00,25.75,25.76,25.72,25.75,735200.0,19.2289,19.2364,19.2065,19.2289,735200.0
2009-10-08 15:40:00,25.74,25.75,25.73,25.73,502600.0,19.2214,19.2289,19.214,19.214,502600.0
2009-10-08 15:45:00,25.73,25.75,25.71,25.74,762000.0,19.214,19.2289,19.199,19.2214,762000.0
2009-10-08 15:50:00,25.74,25.74,25.69,25.69,1324300.0,19.2214,19.2214,19.1841,19.1841,1324300.0
2009-10-08 15:55:00,25.69,25.71,25.67,25.67,2155700.0,19.1841,19.199,19.1692,19.1692,2155700.0
2009-10-09 09:30:00,25.57,25.65,25.53,25.65,1153000.0,19.0945,19.1542,19.0646,19.1542,1153000.0
2009-10-09 09:35:00,25.64,25.75,25.64,25.67,949300.0,19.1468,19.2289,19.1468,19.1692,949300.0
2009-10-09 09:40:00,25.68,25.75,25.66,25.73,870000.0,19.1766,19.2289,19.1617,19.214,870000.0
2009-10-09 09:45:00,25.74,25.78,25.72,25.75,596200.0,19.2214,19.2513,19.2065,19.2289,596200.0
2009-10-09 09:50:00,25.74,25.79,25.73,25.73,456800.0,19.2214,19.2588,19.214,19.214,456800.0
2009-10-09 09:55:00,25.73,25.79,25.73,25.73,760200.0,19.214,19.2588,19.214,19.214,760200.0
2009-10-09 10:00:00,25.73,25.74,25.66,25.67,538000.0,19.214,19.2214,19.1617,19.1692,538000.0
2009-10-09 10:05:00,25.66,25.73,25.66,25.69,691400.0,19.1617,19.214,19.1617,19.1841,691400.0
2009-10-09 10:10:00,25.69,25.73,25.67,25.67,423400.0,19.1841,19.214,19.1692,19.1692,423400.0
2009-10-09 10:15:00,25.66,25.67,25.6,25.6,630800.0,19.1617,19.1692,19.1169,19.1169,630800.0
2009-10-09 10:20:00,25.6,25.61,25.58,25.59,581600.0,19.1169,19.1243,19.1019,19.1094,581600.0
2009-10-09 10:25:00,25.59,25.59,25.58,25.59,411300.0,19.1094,19.1094,19.1019,19.1094,411300.0
2009-10-09 10:30:00,25.59,25.6,25.58,25.59,427600.0,19.1094,19.1169,19.1019,19.1094,427600.0
2009-10-09 10:35:00,25.59,25.59,25.53,25.56,1086000.0,19.1094,19.1094,19.0646,19.087,1086000.0
2009-10-09 10:40:00,25.56,25.56,25.51,25.52,626000.0,19.087,19.087,19.0497,19.0571,626000.0
2009-10-09 10:45:00,25.51,25.53,25.47,25.5,976300.0,19.0497,19.0646,19.0198,19.0422,976300.0
2009-10-09 10:50:00,25.5,25.53,25.48,25.53,625600.0,19.0422,19.0646,19.0273,19.0646,625600.0
2009-10-09 10:55:00,25.52,25.55,25.52,25.54,289900.0,19.0571,19.0795,19.0571,19.0721,289900.0
2009-10-09 11:00:00,25.54,25.55,25.53,25.54,423000.0,19.0721,19.0795,19.0646,19.0721,423000.0
2009-10-09 11:05:00,25.53,25.58,25.52,25.57,316400.0,19.0646,19.1019,19.0571,19.0945,316400.0
2009-10-09 11:10:00,25.58,25.62,25.57,25.61,531500.0,19.1019,19.1318,19.0945,19.1243,531500.0
2009-10-09 11:15:00,25.6,25.6,25.58,25.58,294100.0,19.1169,19.1169,19.1019,19.1019,294100.0
2009-10-09 11:20:00,25.58,25.65,25.58,25.62,452400.0,19.1019,19.1542,19.1019,19.1318,452400.0
2009-10-09 11:25:00,25.63,25.67,25.62,25.64,581800.0,19.1393,19.1692,19.1318,19.1468,581800.0
2009-10-09 11:30:00,25.64,25.69,25.63,25.69,325800.0,19.1468,19.1841,19.1393,19.1841,325800.0
2009-10-09 11:35:00,25.68,25.69,25.64,25.64,240100.0,19.1766,19.1841,19.1468,19.1468,240100.0
2009-10-09 11:40:00,25.64,25.65,25.63,25.63,189100.0,19.1468,19.1542,19.1393,19.1393,189100.0
2009-10-09 11:45:00,25.63,25.64,25.61,25.64,362900.0,19.1393,19.1468,19.1243,19.1468,362900.0
2009-10-09 11:50:00,25.63,25.67,25.62,25.66,372900.0,19.1393,19.1692,19.1318,19.1617,372900.0
2009-10-09 11:55:00,25.66,25.68,25.65,25.67,331100.0,19.1617,19.1766,19.1542,19.1692,331100.0
2009-10-09 12:00:00,25.67,25.68,25.63,25.63,207300.0,19.1692,19.1766,19.1393,19.1393,207300.0
2009-10-09 12:05:00,25.63,25.64,25.59,25.62,437100.0,19.1393,19.1468,19.1094,19.1318,437100.0
2009-10-09 12:10:00,25.61,25.62,25.6,25.61,270700.0,19.1243,19.1318,19.1169,19.1243,270700.0
2009-10-09 12:15:00,25.62,25.62,25.6,25.61,370800.0,19.1318,19.1318,19.1169,19.1243,370800.0
2009-10-09 12:20:00,25.6,25.61,25.57,25.57,183500.0,19.1169,19.1243,19.0945,19.0945,183500.0
2009-10-09 12:25:00,25.58,25.58,25.57,25.57,90200.0,19.1019,19.1019,19.0945,19.0945,90200.0
2009-10-09 12:30:00,25.58,25.58,25.57,25.58,118600.0,19.1019,19.1019,19.0945,19.1019,118600.0
2009-10-09 12:35:00,25.57,25.6,25.57,25.58,265400.0,19.0945,19.1169,19.0945,19.1019,265400.0
2009-10-09 12:40:00,25.58,25.59,25.56,25.56,192300.0,19.1019,19.1094,19.087,19.087,192300.0
2009-10-09 12:45:00,25.56,25.57,25.54,25.54,195800.0,19.087,19.0945,19.0721,19.0721,195800.0
2009-10-09 12:50:00,25.54,25.56,25.54,25.54,334200.0,19.0721,19.087,19.0721,19.0721,334200.0
2009-10-09 12:55:00,25.54,25.55,25.53,25.55,139800.0,19.0721,19.0795,19.0646,19.0795,139800.0
2009-10-09 13:00:00,25.55,25.6,25.54,25.59,334900.0,19.0795,19.1169,19.0721,19.1094,334900.0
2009-10-09 13:05:00,25.59,25.6,25.55,25.55,189300.0,19.1094,19.1169,19.0795,19.0795,189300.0
2009-10-09 13:10:00,25.55,25.56,25.55,25.55,95600.0,19.0795,19.087,19.0795,19.0795,95600.0
2009-10-09 13:15:00,25.55,25.59,25.55,25.59,241000.0,19.0795,19.1094,19.0795,19.1094,241000.0
2009-10-09 13:20:00,25.58,25.59,25.58,25.58,112500.0,19.1019,19.1094,19.1019,19.1019,112500.0
2009-10-09 13:25:00,25.59,25.59,25.58,25.59,71300.0,19.1094,19.1094,19.1019,19.1094,71300.0
2009-10-09 13:30:00,25.58,25.59,25.56,25.56,211500.0,19.1019,19.1094,19.087,19.087,211500.0
2009-10-09 13:35:00,25.57,25.57,25.55,25.55,219300.0,19.0945,19.0945,19.0795,19.0795,219300.0
2009-10-09 13:40:00,25.56,25.56,25.54,25.54,335900.0,19.087,19.087,19.0721,19.0721,335900.0
2009-10-09 13:45:00,25.54,25.55,25.5,25.52,338600.0,19.0721,19.0795,19.0422,19.0571,338600.0
2009-10-09 13:50:00,25.51,25.52,25.48,25.48,365700.0,19.0497,19.0571,19.0273,19.0273,365700.0
2009-10-09 13:55:00,25.48,25.5,25.47,25.49,353200.0,19.0273,19.0422,19.0198,19.0347,353200.0
2009-10-09 14:00:00,25.5,25.5,25.49,25.5,106000.0,19.0422,19.0422,19.0347,19.0422,106000.0
2009-10-09 14:05:00,25.49,25.5,25.48,25.48,225100.0,19.0347,19.0422,19.0273,19.0273,225100.0
2009-10-09 14:10:00,25.48,25.51,25.46,25.49,564600.0,19.0273,19.0497,19.0123,19.0347,564600.0
2009-10-09 14:15:00,25.5,25.52,25.49,25.51,165800.0,19.0422,19.0571,19.0347,19.0497,165800.0
2009-10-09 14:20:00,25.51,25.52,25.51,25.51,136000.0,19.0497,19.0571,19.0497,19.0497,136000.0
2009-10-09 14:25:00,25.51,25.52,25.49,25.5,176800.0,19.0497,19.0571,19.0347,19.0422,176800.0
2009-10-09 14:30:00,25.49,25.54,25.49,25.5,527300.0,19.0347,19.0721,19.0347,19.0422,527300.0
2009-10-09 14:35:00,25.51,25.54,25.49,25.53,400300.0,19.0497,19.0721,19.0347,19.0646,400300.0
2009-10-09 14:40:00,25.53,25.54,25.51,25.52,196800.0,19.0646,19.0721,19.0497,19.0571,196800.0
2009-10-09 14:45:00,25.52,25.54,25.5,25.53,254100.0,19.0571,19.0721,19.0422,19.0646,254100.0
2009-10-09 14:50:00,25.53,25.53,25.52,25.52,106600.0,19.0646,19.0646,19.0571,19.0571,106600.0
2009-10-09 14:55:00,25.53,25.56,25.52,25.56,239200.0,19.0646,19.087,19.0571,19.087,239200.0
2009-10-09 15:00:00,25.55,25.59,25.55,25.57,795000.0,19.0795,19.1094,19.0795,19.0945,795000.0
2009-10-09 15:05:00,25.58,25.59,25.57,25.59,289700.0,19.1019,19.1094,19.0945,19.1094,289700.0
2009-10-09 15:10:00,25.58,25.6,25.58,25.59,374900.0,19.1019,19.1169,19.1019,19.1094,374900.0
2009-10-09 15:15:00,25.59,25.6,25.55,25.55,775100.0,19.1094,19.1169,19.0795,19.0795,775100.0
2009-10-09 15:20:00,25.56,25.58,25.55,25.56,329000.0,19.087,19.1019,19.0795,19.087,329000.0
2009-10-09 15:25:00,25.56,25.57,25.54,25.56,722800.0,19.087,19.0945,19.0721,19.087,722800.0
2009-10-09 15:30:00,25.55,25.57,25.53,25.55,433000.0,19.0795,19.0945,19.0646,19.0795,433000.0
2009-10-09 15:35:00,25.55,25.56,25.53,25.56,625400.0,19.0795,19.087,19.0646,19.087,625400.0
2009-10-09 15:40:00,25.55,25.57,25.55,25.57,336900.0,19.0795,19.0945,19.0795,19.0945,336900.0
2009-10-09 15:45:00,25.57,25.57,25.52,25.52,648300.0,19.0945,19.0945,19.0571,19.0571,648300.0
2009-10-09 15:50:00,25.53,25.56,25.52,25.56,954700.0,19.0646,19.087,19.0571,19.087,954700.0
2009-10-09 15:55:00,25.56,25.58,25.53,25.58,1418600.0,19.087,19.1019,19.0646,19.1019,1418600.0
2009-10-12 09:30:00,25.66,25.68,25.61,25.68,650100.0,19.1617,19.1766,19.1243,19.1766,650100.0
2009-10-12 09:35:00,25.67,25.7,25.63,25.67,373700.0,19.1692,19.1916,19.1393,19.1692,373700.0
2009-10-12 09:40:00,25.67,25.73,25.67,25.71,308600.0,19.1692,19.214,19.1692,19.199,308600.0
2009-10-12 09:45:00,25.71,25.73,25.66,25.67,428200.0,19.199,19.214,19.1617,19.1692,428200.0
2009-10-12 09:50:00,25.68,25.7,25.66,25.67,263700.0,19.1766,19.1916,19.1617,19.1692,263700.0
2009-10-12 09:55:00,25.66,25.76,25.66,25.75,388500.0,19.1617,19.2364,19.1617,19.2289,388500.0
2009-10-12 10:00:00,25.75,25.8,25.75,25.8,426000.0,19.2289,19.2662,19.2289,19.2662,426000.0
2009-10-12 10:05:00,25.8,25.82,25.79,25.81,187500.0,19.2662,19.2812,19.2588,19.2737,187500.0
2009-10-12 10:10:00,25.82,25.83,25.79,25.82,354700.0,19.2812,19.2886,19.2588,19.2812,354700.0
2009-10-12 10:15:00,25.83,25.87,25.81,25.83,494200.0,19.2886,19.3185,19.2737,19.2886,494200.0
2009-10-12 10:20:00,25.83,25.86,25.83,25.86,269600.0,19.2886,19.311,19.2886,19.311,269600.0
2009-10-12 10:25:00,25.86,25.87,25.86,25.86,202400.0,19.311,19.3185,19.311,19.311,202400.0
2009-10-12 10:30:00,25.86,25.89,25.86,25.88,201800.0,19.311,19.3334,19.311,19.326,201800.0
2009-10-12 10:35:00,25.87,25.88,25.84,25.84,284500.0,19.3185,19.326,19.2961,19.2961,284500.0
2009-10-12 10:40:00,25.84,25.88,25.84,25.88,187900.0,19.2961,19.326,19.2961,19.326,187900.0
2009-10-12 10:45:00,25.88,25.89,25.85,25.85,420800.0,19.326,19.3334,19.3036,19.3036,420800.0
2009-10-12 10:50:00,25.85,25.86,25.84,25.84,148400.0,19.3036,19.311,19.2961,19.2961,148400.0
2009-10-12 10:55:00,25.84,25.87,25.84,25.85,323300.0,19.2961,19.3185,19.2961,19.3036,323300.0
2009-10-12 11:00:00,25.86,25.87,25.83,25.86,497400.0,19.311,19.3185,19.2886,19.311,497400.0
2009-10-12 11:05:00,25.86,25.87,25.83,25.86,429100.0,19.311,19.3185,19.2886,19.311,429100.0
2009-10-12 11:10:00,25.87,25.87,25.82,25.82,316200.0,19.3185,19.3185,19.2812,19.2812,316200.0
2009-10-12 11:15:00,25.82,25.84,25.82,25.83,159200.0,19.2812,19.2961,19.2812,19.2886,159200.0
2009-10-12 11:20:00,25.84,25.84,25.83,25.83,158300.0,19.2961,19.2961,19.2886,19.2886,158300.0
2009-10-12 11:25:00,25.83,25.84,25.79,25.79,262200.0,19.2886,19.2961,19.2588,19.2588,262200.0
2009-10-12 11:30:00,25.8,25.8,25.77,25.78,264500.0,19.2662,19.2662,19.2438,19.2513,264500.0
2009-10-12 11:35:00,25.78,25.8,25.77,25.78,626100.0,19.2513,19.2662,19.2438,19.2513,626100.0
2009-10-12 11:40:00,25.77,25.8,25.76,25.79,338400.0,19.2438,19.2662,19.2364,19.2588,338400.0
2009-10-12 11:45:00,25.78,25.79,25.77,25.77,110900.0,19.2513,19.2588,19.2438,19.2438,110900.0
2009-10-12 11:50:00,25.78,25.78,25.75,25.75,322300.0,19.2513,19.2513,19.2289,19.2289,322300.0
2009-10-12 11:55:00,25.75,25.76,25.74,25.76,229700.0,19.2289,19.2364,19.2214,19.2364,229700.0
2009-10-12 12:00:00,25.76,25.76,25.72,25.72,240000.0,19.2364,19.2364,19.2065,19.2065,240000.0
2009-10-12 12:05:00,25.72,25.76,25.72,25.74,297400.0,19.2065,19.2364,19.2065,19.2214,297400.0
2009-10-12 12:10:00,25.75,25.78,25.74,25.77,357100.0,19.2289,19.2513,19.2214,19.2438,357100.0
2009-10-12 12:15:00,25.76,25.77,25.75,25.75,129200.0,19.2364,19.2438,19.2289,19.2289,129200.0
2009-10-12 12:20:00,25.75,25.76,25.74,25.75,172600.0,19.2289,19.2364,19.2214,19.2289,172600.0
2009-10-12 12:25:00,25.75,25.75,25.73,25.73,120600.0,19.2289,19.2289,19.214,19.214,120600.0
2009-10-12 12:30:00,25.73,25.74,25.72,25.73,194700.0,19.214,19.2214,19.2065,19.214,194700.0
2009-10-12 12:35:00,25.72,25.76,25.72,25.76,154200.0,19.2065,19.2364,19.2065,19.2364,154200.0
2009-10-12 12:40:00,25.76,25.76,25.75,25.76,69700.0,19.2364,19.2364,19.2289,19.2364,69700.0
2009-10-12 12:45:00,25.75,25.77,25.75,25.76,159200.0,19.2289,19.2438,19.2289,19.2364,159200.0
2009-10-12 12:50:00,25.77,25.77,25.76,25.77,155700.0,19.2438,19.2438,19.2364,19.2438,155700.0
2009-10-12 12:55:00,25.76,25.78,25.75,25.75,304000.0,19.2364,19.2513,19.2289,19.2289,304000.0
2009-10-12 13:00:00,25.75,25.76,25.72,25.75,799000.0,19.2289,19.2364,19.2065,19.2289,799000.0
2009-10-12 13:05:00,25.75,25.75,25.72,25.72,177100.0,19.2289,19.2289,19.2065,19.2065,177100.0
2009-10-12 13:10:00,25.72,25.73,25.7,25.7,147900.0,19.2065,19.214,19.1916,19.1916,147900.0
2009-10-12 13:15:00,25.7,25.72,25.7,25.71,185900.0,19.1916,19.2065,19.1916,19.199,185900.0
2009-10-12 13:20:00,25.72,25.75,25.71,25.75,185600.0,19.2065,19.2289,19.199,19.2289,185600.0
2009-10-12 13:25:00,25.75,25.76,25.74,25.75,177800.0,19.2289,19.2364,19.2214,19.2289,177800.0
2009-10-12 13:30:00,25.76,25.76,25.7,25.71,418900.0,19.2364,19.2364,19.1916,19.199,418900.0
2009-10-12 13:35:00,25.71,25.75,25.71,25.74,191400.0,19.199,19.2289,19.199,19.2214,191400.0
2009-10-12 13:40:00,25.74,25.8,25.74,25.78,160500.0,19.2214,19.2662,19.2214,19.2513,160500.0
2009-10-12 13:45:00,25.79,25.8,25.79,25.79,82300.0,19.2588,19.2662,19.2588,19.2588,82300.0
2009-10-12 13:50:00,25.79,25.8,25.79,25.79,105500.0,19.2588,19.2662,19.2588,19.2588,105500.0
2009-10-12 13:55:00,25.79,25.8,25.72,25.73,580500.0,19.2588,19.2662,19.2065,19.214,580500.0
2009-10-12 14:00:00,25.72,25.73,25.72,25.73,97900.0,19.2065,19.214,19.2065,19.214,97900.0
2009-10-12 14:05:00,25.73,25.74,25.72,25.72,315200.0,19.214,19.2214,19.2065,19.2065,315200.0
2009-10-12 14:10:00,25.72,25.73,25.66,25.68,517400.0,19.2065,19.214,19.1617,19.1766,517400.0
2009-10-12 14:15:00,25.67,25.7,25.66,25.67,445400.0,19.1692,19.1916,19.1617,19.1692,445400.0
2009-10-12 14:20:00,25.68,25.7,25.63,25.64,609600.0,19.1766,19.1916,19.1393,19.1468,609600.0
2009-10-12 14:25:00,25.64,25.65,25.61,25.65,575900.0,19.1468,19.1542,19.1243,19.1542,575900.0
2009-10-12 14:30:00,25.65,25.65,25.56,25.57,666900.0,19.1542,19.1542,19.087,19.0945,666900.0
2009-10-12 14:35:00,25.57,25.61,25.56,25.61,613200.0,19.0945,19.1243,19.087,19.1243,613200.0
2009-10-12 14:40:00,25.61,25.61,25.55,25.56,529200.0,19.1243,19.1243,19.0795,19.087,529200.0
2009-10-12 14:45:00,25.56,25.59,25.55,25.58,397500.0,19.087,19.1094,19.0795,19.1019,397500.0
2009-10-12 14:50:00,25.57,25.61,25.56,25.6,304000.0,19.0945,19.1243,19.087,19.1169,304000.0
2009-10-12 14:55:00,25.6,25.65,25.57,25.64,529500.0,19.1169,19.1542,19.0945,19.1468,529500.0
2009-10-12 15:00:00,25.65,25.67,25.63,25.65,461600.0,19.1542,19.1692,19.1393,19.1542,461600.0
2009-10-12 15:05:00,25.65,25.66,25.63,25.64,350800.0,19.1542,19.1617,19.1393,19.1468,350800.0
2009-10-12 15:10:00,25.64,25.66,25.63,25.64,355900.0,19.1468,19.1617,19.1393,19.1468,355900.0
2009-10-12 15:15:00,25.64,25.65,25.63,25.64,224300.0,19.1468,19.1542,19.1393,19.1468,224300.0
2009-10-12 15:20:00,25.65,25.7,25.64,25.68,342000.0,19.1542,19.1916,19.1468,19.1766,342000.0
2009-10-12 15:25:00,25.68,25.71,25.67,25.7,276900.0,19.1766,19.199,19.1692,19.1916,276900.0
2009-10-12 15:30:00,25.7,25.71,25.69,25.69,321800.0,19.1916,19.199,19.1841,19.1841,321800.0
2009-10-12 15:35:00,25.69,25.71,25.66,25.66,357600.0,19.1841,19.199,19.1617,19.1617,357600.0
2009-10-12 15:40:00,25.66,25.67,25.64,25.65,205300.0,19.1617,19.1692,19.1468,19.1542,205300.0
2009-10-12 15:45:00,25.64,25.69,25.64,25.68,250600.0,19.1468,19.1841,19.1468,19.1766,250600.0
2009-10-12 15:50:00,25.68,25.71,25.68,25.69,798000.0,19.1766,19.199,19.1766,19.1841,798000.0
2009-10-12 15:55:00,25.69,25.72,25.68,25.71,1137800.0,19.1841,19.2065,19.1766,19.199,1137800.0
2009-10-13 09:30:00,25.59,25.76,25.56,25.76,1020400.0,19.1094,19.2364,19.087,19.2364,1020400.0
2009-10-13 09:35:00,25.76,25.76,25.67,25.7,460600.0,19.2364,19.2364,19.1692,19.1916,460600.0
2009-10-13 09:40:00,25.7,25.71,25.6,25.63,762400.0,19.1916,19.199,19.1169,19.1393,762400.0
2009-10-13 09:45:00,25.63,25.68,25.63,25.66,453100.0,19.1393,19.1766,19.1393,19.1617,453100.0
2009-10-13 09:50:00,25.65,25.67,25.58,25.58,426200.0,19.1542,19.1692,19.1019,19.1019,426200.0
2009-10-13 09:55:00,25.58,25.61,25.56,25.6,433500.0,19.1019,19.1243,19.087,19.1169,433500.0
2009-10-13 10:00:00,25.6,25.61,25.52,25.54,795000.0,19.1169,19.1243,19.0571,19.0721,795000.0
2009-10-13 10:05:00,25.54,25.57,25.52,25.56,423500.0,19.0721,19.0945,19.0571,19.087,423500.0
2009-10-13 10:10:00,25.57,25.6,25.56,25.59,280600.0,19.0945,19.1169,19.087,19.1094,280600.0
2009-10-13 10:15:00,25.59,25.6,25.57,25.59,236200.0,19.1094,19.1169,19.0945,19.1094,236200.0
2009-10-13 10:20:00,25.59,25.6,25.55,25.55,339500.0,19.1094,19.1169,19.0795,19.0795,339500.0
2009-10-13 10:25:00,25.55,25.61,25.55,25.6,434100.0,19.0795,19.1243,19.0795,19.1169,434100.0
2009-10-13 10:30:00,25.6,25.61,25.58,25.6,498900.0,19.1169,19.1243,19.1019,19.1169,498900.0
2009-10-13 10:35:00,25.59,25.6,25.59,25.59,151700.0,19.1094,19.1169,19.1094,19.1094,151700.0
2009-10-13 10:40:00,25.59,25.59,25.56,25.59,249500.0,19.1094,19.1094,19.087,19.1094,249500.0
2009-10-13 10:45:00,25.58,25.59,25.57,25.59,257200.0,19.1019,19.1094,19.0945,19.1094,257200.0
2009-10-13 10:50:00,25.59,25.59,25.58,25.58,59900.0,19.1094,19.1094,19.1019,19.1019,59900.0
2009-10-13 10:55:00,25.58,25.6,25.58,25.59,245000.0,19.1019,19.1169,19.1019,19.1094,245000.0
2009-10-13 11:00:00,25.58,25.58,25.57,25.58,134500.0,19.1019,19.1019,19.0945,19.1019,134500.0
2009-10-13 11:05:00,25.58,25.59,25.57,25.59,361500.0,19.1019,19.1094,19.0945,19.1094,361500.0
2009-10-13 11:10:00,25.59,25.65,25.58,25.65,284400.0,19.1094,19.1542,19.1019,19.1542,284400.0
2009-10-13 11:15:00,25.65,25.66,25.64,25.66,118500.0,19.1542,19.1617,19.1468,19.1617,118500.0
2009-10-13 11:20:00,25.66,25.66,25.65,25.66,101700.0,19.1617,19.1617,19.1542,19.1617,101700.0
2009-10-13 11:25:00,25.66,25.72,25.65,25.72,322100.0,19.1617,19.2065,19.1542,19.2065,322100.0
2009-10-13 11:30:00,25.71,25.76,25.71,25.76,619200.0,19.199,19.2364,19.199,19.2364,619200.0
2009-10-13 11:35:00,25.76,25.83,25.75,25.82,325900.0,19.2364,19.2886,19.2289,19.2812,325900.0
2009-10-13 11:40:00,25.82,25.88,25.82,25.87,572200.0,19.2812,19.326,19.2812,19.3185,572200.0
2009-10-13 11:45:00,25.87,25.9,25.86,25.9,700900.0,19.3185,19.3409,19.311,19.3409,700900.0
2009-10-13 11:50:00,25.9,25.94,25.9,25.92,471300.0,19.3409,19.3708,19.3409,19.3558,471300.0
2009-10-13 11:55:00,25.93,25.93,25.9,25.92,239600.0,19.3633,19.3633,19.3409,19.3558,239600.0
2009-10-13 12:00:00,25.93,25.93,25.89,25.93,359800.0,19.3633,19.3633,19.3334,19.3633,359800.0
2009-10-13 12:05:00,25.93,25.93,25.86,25.88,612500.0,19.3633,19.3633,19.311,19.326,612500.0
2009-10-13 12:10:00,25.88,25.92,25.88,25.91,195800.0,19.326,19.3558,19.326,19.3484,195800.0
2009-10-13 12:15:00,25.91,25.93,25.88,25.89,296600.0,19.3484,19.3633,19.326,19.3334,296600.0
2009-10-13 12:20:00,25.89,25.89,25.83,25.84,392200.0,19.3334,19.3334,19.2886,19.2961,392200.0
2009-10-13 12:25:00,25.84,25.85,25.8,25.8,257400.0,19.2961,19.3036,19.2662,19.2662,257400.0
2009-10-13 12:30:00,25.8,25.83,25.8,25.81,327700.0,19.2662,19.2886,19.2662,19.2737,327700.0
2009-10-13 12:35:00,25.82,25.85,25.8,25.85,282800.0,19.2812,19.3036,19.2662,19.3036,282800.0
2009-10-13 12:40:00,25.85,25.85,25.84,25.85,129700.0,19.3036,19.3036,19.2961,19.3036,129700.0
2009-10-13 12:45:00,25.84,25.88,25.84,25.87,265100.0,19.2961,19.326,19.2961,19.3185,265100.0
2009-10-13 12:50:00,25.87,25.88,25.83,25.86,461300.0,19.3185,19.326,19.2886,19.311,461300.0
2009-10-13 12:55:00,25.87,25.87,25.85,25.85,343100.0,19.3185,19.3185,19.3036,19.3036,343100.0
2009-10-13 13:00:00,25.86,25.86,25.85,25.85,167300.0,19.311,19.311,19.3036,19.3036,167300.0
2009-10-13 13:05:00,25.85,25.86,25.85,25.85,173000.0,19.3036,19.311,19.3036,19.3036,173000.0
2009-10-13 13:10:00,25.85,25.86,25.85,25.85,225200.0,19.3036,19.311,19.3036,19.3036,225200.0
2009-10-13 13:15:00,25.85,25.87,25.85,25.86,402000.0,19.3036,19.3185,19.3036,19.311,402000.0
2009-10-13 13:20:00,25.85,25.86,25.83,25.83,257300.0,19.3036,19.311,19.2886,19.2886,257300.0
2009-10-13 13:25:00,25.84,25.89,25.83,25.88,277100.0,19.2961,19.3334,19.2886,19.326,277100.0
2009-10-13 13:30:00,25.88,25.92,25.88,25.92,442000.0,19.326,19.3558,19.326,19.3558,442000.0
2009-10-13 13:35:00,25.89,25.92,25.88,25.89,193800.0,19.3334,19.3558,19.326,19.3334,193800.0
2009-10-13 13:40:00,25.9,25.92,25.89,25.91,239200.0,19.3409,19.3558,19.3334,19.3484,239200.0
2009-10-13 13:45:00,25.9,25.91,25.87,25.89,241300.0,19.3409,19.3484,19.3185,19.3334,241300.0
2009-10-13 13:50:00,25.88,25.89,25.87,25.87,336400.0,19.326,19.3334,19.3185,19.3185,336400.0
2009-10-13 13:55:00,25.87,25.91,25.86,25.9,356500.0,19.3185,19.3484,19.311,19.3409,356500.0
2009-10-13 14:00:00,25.89,25.89,25.85,25.85,203100.0,19.3334,19.3334,19.3036,19.3036,203100.0
2009-10-13 14:05:00,25.85,25.86,25.77,25.77,577400.0,19.3036,19.311,19.2438,19.2438,577400.0
2009-10-13 14:10:00,25.77,25.81,25.75,25.79,379100.0,19.2438,19.2737,19.2289,19.2588,379100.0
2009-10-13 14:15:00,25.78,25.8,25.78,25.79,204000.0,19.2513,19.2662,19.2513,19.2588,204000.0
2009-10-13 14:20:00,25.78,25.84,25.78,25.84,248300.0,19.2513,19.2961,19.2513,19.2961,248300.0
2009-10-13 14:25:00,25.84,25.84,25.81,25.82,391500.0,19.2961,19.2961,19.2737,19.2812,391500.0
2009-10-13 14:30:00,25.83,25.83,25.79,25.8,211100.0,19.2886,19.2886,19.2588,19.2662,211100.0
2009-10-13 14:35:00,25.79,25.81,25.79,25.79,171800.0,19.2588,19.2737,19.2588,19.2588,171800.0
2009-10-13 14:40:00,25.8,25.84,25.79,25.8,388700.0,19.2662,19.2961,19.2588,19.2662,388700.0
2009-10-13 14:45:00,25.79,25.85,25.79,25.85,367600.0,19.2588,19.3036,19.2588,19.3036,367600.0
2009-10-13 14:50:00,25.85,25.85,25.83,25.84,192800.0,19.3036,19.3036,19.2886,19.2961,192800.0
2009-10-13 14:55:00,25.84,25.85,25.81,25.82,151800.0,19.2961,19.3036,19.2737,19.2812,151800.0
2009-10-13 15:00:00,25.82,25.84,25.8,25.83,290500.0,19.2812,19.2961,19.2662,19.2886,290500.0
2009-10-13 15:05:00,25.82,25.86,25.81,25.82,333400.0,19.2812,19.311,19.2737,19.2812,333400.0
2009-10-13 15:10:00,25.83,25.84,25.81,25.84,234500.0,19.2886,19.2961,19.2737,19.2961,234500.0
2009-10-13 15:15:00,25.83,25.89,25.83,25.88,398400.0,19.2886,19.3334,19.2886,19.326,398400.0
2009-10-13 15:20:00,25.88,25.88,25.86,25.88,373300.0,19.326,19.326,19.311,19.326,373300.0
2009-10-13 15:25:00,25.88,25.88,25.84,25.85,254300.0,19.326,19.326,19.2961,19.3036,254300.0
2009-10-13 15:30:00,25.85,25.88,25.85,25.88,261800.0,19.3036,19.326,19.3036,19.326,261800.0
2009-10-13 15:35:00,25.87,25.88,25.81,25.82,641000.0,19.3185,19.326,19.2737,19.2812,641000.0
2009-10-13 15:40:00,25.82,25.84,25.79,25.81,513100.0,19.2812,19.2961,19.2588,19.2737,513100.0
2009-10-13 15:45:00,25.81,25.85,25.8,25.84,434100.0,19.2737,19.3036,19.2662,19.2961,434100.0
2009-10-13 15:50:00,25.83,25.83,25.78,25.8,914200.0,19.2886,19.2886,19.2513,19.2662,914200.0
2009-10-13 15:55:00,25.79,25.88,25.77,25.8,2888200.0,19.2588,19.326,19.2438,19.2662,2888200.0
2009-10-14 09:30:00,26.16,26.2,26.03,26.08,2477600.0,19.5351,19.5649,19.438,19.4753,2477600.0
2009-10-14 09:35:00,26.08,26.09,25.94,25.95,1293500.0,19.4753,19.4828,19.3708,19.3782,1293500.0
2009-10-14 09:40:00,25.94,26.03,25.93,26.02,899000.0,19.3708,19.438,19.3633,19.4305,899000.0
2009-10-14 09:45:00,26.02,26.06,25.99,25.99,780000.0,19.4305,19.4604,19.4081,19.4081,780000.0
2009-10-14 09:50:00,26.0,26.04,25.99,26.04,496700.0,19.4156,19.4455,19.4081,19.4455,496700.0
2009-10-14 09:55:00,26.03,26.05,26.02,26.04,637300.0,19.438,19.4529,19.4305,19.4455,637300.0
2009-10-14 10:00:00,26.04,26.07,26.02,26.07,539300.0,19.4455,19.4679,19.4305,19.4679,539300.0
2009-10-14 10:05:00,26.08,26.08,26.02,26.02,284800.0,19.4753,19.4753,19.4305,19.4305,284800.0
2009-10-14 10:10:00,26.03,26.05,25.99,26.04,631700.0,19.438,19.4529,19.4081,19.4455,631700.0
2009-10-14 10:15:00,26.05,26.06,25.99,26.02,572000.0,19.4529,19.4604,19.4081,19.4305,572000.0
2009-10-14 10:20:00,26.01,26.04,25.95,25.96,1206600.0,19.423,19.4455,19.3782,19.3857,1206600.0
2009-10-14 10:25:00,25.95,25.99,25.94,25.97,863100.0,19.3782,19.4081,19.3708,19.3932,863100.0
2009-10-14 10:30:00,25.96,25.97,25.9,25.95,370500.0,19.3857,19.3932,19.3409,19.3782,370500.0
2009-10-14 10:35:00,25.94,26.0,25.94,25.98,432800.0,19.3708,19.4156,19.3708,19.4006,432800.0
2009-10-14 10:40:00,25.98,25.99,25.95,25.97,300800.0,19.4006,19.4081,19.3782,19.3932,300800.0
2009-10-14 10:45:00,25.97,25.99,25.96,25.99,211200.0,19.3932,19.4081,19.3857,19.4081,211200.0
2009-10-14 10:50:00,25.98,26.0,25.98,25.99,274200.0,19.4006,19.4156,19.4006,19.4081,274200.0
2009-10-14 10:55:00,25.98,26.01,25.97,26.0,457400.0,19.4006,19.423,19.3932,19.4156,457400.0
2009-10-14 11:00:00,25.99,26.03,25.99,26.0,258000.0,19.4081,19.438,19.4081,19.4156,258000.0
2009-10-14 11:05:00,26.01,26.05,25.99,26.0,432600.0,19.423,19.4529,19.4081,19.4156,432600.0
2009-10-14 11:10:00,26.0,26.02,25.99,26.01,218400.0,19.4156,19.4305,19.4081,19.423,218400.0
2009-10-14 11:15:00,26.01,26.03,25.99,26.02,294400.0,19.423,19.438,19.4081,19.4305,294400.0
2009-10-14 11:20:00,26.03,26.03,26.02,26.03,171300.0,19.438,19.438,19.4305,19.438,171300.0
2009-10-14 11:25:00,26.03,26.07,26.02,26.04,360700.0,19.438,19.4679,19.4305,19.4455,360700.0
2009-10-14 11:30:00,26.04,26.05,26.01,26.02,258400.0,19.4455,19.4529,19.423,19.4305,258400.0
2009-10-14 11:35:00,26.02,26.03,26.0,26.0,163800.0,19.4305,19.438,19.4156,19.4156,163800.0
2009-10-14 11:40:00,26.0,26.01,25.97,25.98,297000.0,19.4156,19.423,19.3932,19.4006,297000.0
2009-10-14 11:45:00,25.99,26.0,25.98,26.0,295700.0,19.4081,19.4156,19.4006,19.4156,295700.0
2009-10-14 11:50:00,26.0,26.0,25.99,25.99,165900.0,19.4156,19.4156,19.4081,19.4081,165900.0
2009-10-14 11:55:00,25.99,26.0,25.99,25.99,75600.0,19.4081,19.4156,19.4081,19.4081,75600.0
2009-10-14 12:00:00,25.99,26.0,25.98,25.99,459200.0,19.4081,19.4156,19.4006,19.4081,459200.0
2009-10-14 12:05:00,26.0,26.0,25.94,25.95,400000.0,19.4156,19.4156,19.3708,19.3782,400000.0
2009-10-14 12:10:00,25.95,25.96,25.93,25.93,524200.0,19.3782,19.3857,19.3633,19.3633,524200.0
2009-10-14 12:15:00,25.94,25.94,25.92,25.92,197100.0,19.3708,19.3708,19.3558,19.3558,197100.0
2009-10-14 12:20:00,25.92,25.95,25.92,25.94,276500.0,19.3558,19.3782,19.3558,19.3708,276500.0
2009-10-14 12:25:00,25.94,25.97,25.93,25.94,456100.0,19.3708,19.3932,19.3633,19.3708,456100.0
2009-10-14 12:30:00,25.93,25.95,25.92,25.92,323100.0,19.3633,19.3782,19.3558,19.3558,323100.0
2009-10-14 12:35:00,25.93,25.94,25.89,25.9,511700.0,19.3633,19.3708,19.3334,19.3409,511700.0
2009-10-14 12:40:00,25.9,25.91,25.87,25.88,380300.0,19.3409,19.3484,19.3185,19.326,380300.0
2009-10-14 12:45:00,25.88,25.96,25.87,25.94,467100.0,19.326,19.3857,19.3185,19.3708,467100.0
2009-10-14 12:50:00,25.94,25.94,25.9,25.91,469700.0,19.3708,19.3708,19.3409,19.3484,469700.0
2009-10-14 12:55:00,25.92,25.92,25.9,25.9,156000.0,19.3558,19.3558,19.3409,19.3409,156000.0
2009-10-14 13:00:00,25.9,25.92,25.9,25.92,265100.0,19.3409,19.3558,19.3409,19.3558,265100.0
2009-10-14 13:05:00,25.92,25.94,25.91,25.91,244900.0,19.3558,19.3708,19.3484,19.3484,244900.0
2009-10-14 13:10:00,25.92,25.95,25.89,25.94,488800.0,19.3558,19.3782,19.3334,19.3708,488800.0
2009-10-14 13:15:00,25.94,25.95,25.9,25.91,328300.0,19.3708,19.3782,19.3409,19.3484,328300.0
2009-10-14 13:20:00,25.91,25.94,25.9,25.9,448600.0,19.3484,19.3708,19.3409,19.3409,448600.0
2009-10-14 13:25:00,25.9,25.92,25.89,25.89,333400.0,19.3409,19.3558,19.3334,19.3334,333400.0
2009-10-14 13:30:00,25.89,25.91,25.88,25.9,250200.0,19.3334,19.3484,19.326,19.3409,250200.0
2009-10-14 13:35:00,25.9,25.91,25.88,25.88,227700.0,19.3409,19.3484,19.326,19.326,227700.0
2009-10-14 13:40:00,25.88,25.89,25.88,25.88,224000.0,19.326,19.3334,19.326,19.326,224000.0
2009-10-14 13:45:00,25.88,25.89,25.84,25.86,442100.0,19.326,19.3334,19.2961,19.311,442100.0
2009-10-14 13:50:00,25.85,25.86,25.83,25.84,380500.0,19.3036,19.311,19.2886,19.2961,380500.0
2009-10-14 13:55:00,25.84,25.85,25.82,25.84,489000.0,19.2961,19.3036,19.2812,19.2961,489000.0
2009-10-14 14:00:00,25.85,25.89,25.84,25.88,284400.0,19.3036,19.3334,19.2961,19.326,284400.0
2009-10-14 14:05:00,25.88,25.89,25.88,25.89,169400.0,19.326,19.3334,19.326,19.3334,169400.0
2009-10-14 14:10:00,25.89,25.89,25.84,25.84,412500.0,19.3334,19.3334,19.2961,19.2961,412500.0
2009-10-14 14:15:00,25.84,25.88,25.84,25.87,341500.0,19.2961,19.326,19.2961,19.3185,341500.0
2009-10-14 14:20:00,25.87,25.88,25.84,25.88,545600.0,19.3185,19.326,19.2961,19.326,545600.0
2009-10-14 14:25:00,25.87,25.9,25.84,25.85,390400.0,19.3185,19.3409,19.2961,19.3036,390400.0
2009-10-14 14:30:00,25.85,25.86,25.82,25.86,526100.0,19.3036,19.311,19.2812,19.311,526100.0
2009-10-14 14:35:00,25.86,25.88,25.82,25.83,426600.0,19.311,19.326,19.2812,19.2886,426600.0
2009-10-14 14:40:00,25.83,25.85,25.83,25.84,203300.0,19.2886,19.3036,19.2886,19.2961,203300.0
2009-10-14 14:45:00,25.84,25.85,25.82,25.84,290300.0,19.2961,19.3036,19.2812,19.2961,290300.0
2009-10-14 14:50:00,25.84,25.85,25.83,25.83,333500.0,19.2961,19.3036,19.2886,19.2886,333500.0
2009-10-14 14:55:00,25.83,25.87,25.83,25.86,207700.0,19.2886,19.3185,19.2886,19.311,207700.0
2009-10-14 15:00:00,25.87,25.89,25.86,25.88,197600.0,19.3185,19.3334,19.311,19.326,197600.0
2009-10-14 15:05:00,25.89,25.91,25.88,25.91,347100.0,19.3334,19.3484,19.326,19.3484,347100.0
2009-10-14 15:10:00,25.9,25.94,25.9,25.91,923000.0,19.3409,19.3708,19.3409,19.3484,923000.0
2009-10-14 15:15:00,25.91,25.94,25.88,25.89,605900.0,19.3484,19.3708,19.326,19.3334,605900.0
2009-10-14 15:20:00,25.89,25.94,25.89,25.93,607100.0,19.3334,19.3708,19.3334,19.3633,607100.0
2009-10-14 15:25:00,25.94,26.0,25.93,25.98,939600.0,19.3708,19.4156,19.3633,19.4006,939600.0
2009-10-14 15:30:00,25.97,25.99,25.93,25.94,990000.0,19.3932,19.4081,19.3633,19.3708,990000.0
2009-10-14 15:35:00,25.94,25.98,25.93,25.95,824000.0,19.3708,19.4006,19.3633,19.3782,824000.0
2009-10-14 15:40:00,25.95,25.96,25.92,25.95,729700.0,19.3782,19.3857,19.3558,19.3782,729700.0
2009-10-14 15:45:00,25.94,25.95,25.91,25.91,702200.0,19.3708,19.3782,19.3484,19.3484,702200.0
2009-10-14 15:50:00,25.91,25.97,25.91,25.96,823300.0,19.3484,19.3932,19.3484,19.3857,823300.0
2009-10-14 15:55:00,25.97,25.99,25.95,25.97,1826300.0,19.3932,19.4081,19.3782,19.3932,1826300.0
2009-10-15 09:30:00,25.9,26.06,25.89,26.06,1459300.0,19.3409,19.4604,19.3334,19.4604,1459300.0
2009-10-15 09:35:00,26.06,26.1,26.03,26.09,935200.0,19.4604,19.4903,19.438,19.4828,935200.0
2009-10-15 09:40:00,26.1,26.12,26.08,26.09,555500.0,19.4903,19.5052,19.4753,19.4828,555500.0
2009-10-15 09:45:00,26.09,26.19,26.08,26.15,978000.0,19.4828,19.5575,19.4753,19.5276,978000.0
2009-10-15 09:50:00,26.15,26.2,26.15,26.2,475100.0,19.5276,19.5649,19.5276,19.5649,475100.0
2009-10-15 09:55:00,26.2,26.23,26.18,26.23,722400.0,19.5649,19.5873,19.55,19.5873,722400.0
2009-10-15 10:00:00,26.23,26.24,26.15,26.18,912100.0,19.5873,19.5948,19.5276,19.55,912100.0
2009-10-15 10:05:00,26.18,26.24,26.17,26.23,610000.0,19.55,19.5948,19.5425,19.5873,610000.0
2009-10-15 10:10:00,26.23,26.25,26.21,26.24,896200.0,19.5873,19.6023,19.5724,19.5948,896200.0
2009-10-15 10:15:00,26.24,26.25,26.18,26.23,1092400.0,19.5948,19.6023,19.55,19.5873,1092400.0
2009-10-15 10:20:00,26.22,26.25,26.21,26.25,433800.0,19.5799,19.6023,19.5724,19.6023,433800.0
2009-10-15 10:25:00,26.25,26.33,26.24,26.31,946500.0,19.6023,19.662,19.5948,19.6471,946500.0
2009-10-15 10:30:00,26.31,26.32,26.27,26.3,612500.0,19.6471,19.6545,19.6172,19.6396,612500.0
2009-10-15 10:35:00,26.3,26.3,26.21,26.22,686700.0,19.6396,19.6396,19.5724,19.5799,686700.0
2009-10-15 10:40:00,26.22,26.22,26.17,26.21,640600.0,19.5799,19.5799,19.5425,19.5724,640600.0
2009-10-15 10:45:00,26.22,26.24,26.19,26.2,447900.0,19.5799,19.5948,19.5575,19.5649,447900.0
2009-10-15 10:50:00,26.2,26.23,26.19,26.2,665600.0,19.5649,19.5873,19.5575,19.5649,665600.0
2009-10-15 10:55:00,26.2,26.25,26.18,26.24,501300.0,19.5649,19.6023,19.55,19.5948,501300.0
2009-10-15 11:00:00,26.25,26.26,26.21,26.21,445400.0,19.6023,19.6097,19.5724,19.5724,445400.0
2009-10-15 11:05:00,26.21,26.27,26.21,26.25,339200.0,19.5724,19.6172,19.5724,19.6023,339200.0
2009-10-15 11:10:00,26.25,26.27,26.24,26.25,309600.0,19.6023,19.6172,19.5948,19.6023,309600.0
2009-10-15 11:15:00,26.24,26.25,26.21,26.21,241000.0,19.5948,19.6023,19.5724,19.5724,241000.0
2009-10-15 11:20:00,26.21,26.22,26.15,26.15,363100.0,19.5724,19.5799,19.5276,19.5276,363100.0
2009-10-15 11:25:00,26.15,26.23,26.14,26.22,555500.0,19.5276,19.5873,19.5201,19.5799,555500.0
2009-10-15 11:30:00,26.21,26.24,26.2,26.23,192200.0,19.5724,19.5948,19.5649,19.5873,192200.0
2009-10-15 11:35:00,26.24,26.26,26.21,26.26,331200.0,19.5948,19.6097,19.5724,19.6097,331200.0
2009-10-15 11:40:00,26.26,26.29,26.24,26.28,482500.0,19.6097,19.6321,19.5948,19.6247,482500.0
2009-10-15 11:45:00,26.28,26.3,26.26,26.28,477600.0,19.6247,19.6396,19.6097,19.6247,477600.0
2009-10-15 11:50:00,26.27,26.3,26.27,26.29,246900.0,19.6172,19.6396,19.6172,19.6321,246900.0
2009-10-15 11:55:00,26.29,26.33,26.29,26.31,385500.0,19.6321,19.662,19.6321,19.6471,385500.0
2009-10-15 12:00:00,26.31,26.37,26.3,26.37,555700.0,19.6471,19.6919,19.6396,19.6919,555700.0
2009-10-15 12:05:00,26.36,26.37,26.33,26.36,342000.0,19.6844,19.6919,19.662,19.6844,342000.0
2009-10-15 12:10:00,26.35,26.47,26.35,26.38,2420100.0,19.6769,19.7666,19.6769,19.6993,2420100.0
2009-10-15 12:15:00,26.39,26.44,26.38,26.43,792600.0,19.7068,19.7442,19.6993,19.7367,792600.0
2009-10-15 12:20:00,26.44,26.5,26.43,26.49,1573700.0,19.7442,19.789,19.7367,19.7815,1573700.0
2009-10-15 12:25:00,26.5,26.5,26.46,26.47,556700.0,19.789,19.789,19.7591,19.7666,556700.0
2009-10-15 12:30:00,26.47,26.49,26.46,26.49,644400.0,19.7666,19.7815,19.7591,19.7815,644400.0
2009-10-15 12:35:00,26.49,26.5,26.46,26.49,704700.0,19.7815,19.789,19.7591,19.7815,704700.0
2009-10-15 12:40:00,26.49,26.5,26.49,26.5,613000.0,19.7815,19.789,19.7815,19.789,613000.0
2009-10-15 12:45:00,26.5,26.55,26.49,26.54,1400200.0,19.789,19.8263,19.7815,19.8188,1400200.0
2009-10-15 12:50:00,26.54,26.55,26.5,26.51,494100.0,19.8188,19.8263,19.789,19.7964,494100.0
2009-10-15 12:55:00,26.51,26.52,26.48,26.51,506300.0,19.7964,19.8039,19.774,19.7964,506300.0
2009-10-15 13:00:00,26.51,26.52,26.5,26.51,230500.0,19.7964,19.8039,19.789,19.7964,230500.0
2009-10-15 13:05:00,26.52,26.58,26.51,26.57,640100.0,19.8039,19.8487,19.7964,19.8412,640100.0
2009-10-15 13:10:00,26.58,26.58,26.53,26.55,216500.0,19.8487,19.8487,19.8114,19.8263,216500.0
2009-10-15 13:15:00,26.55,26.56,26.51,26.51,398700.0,19.8263,19.8338,19.7964,19.7964,398700.0
2009-10-15 13:20:00,26.51,26.52,26.51,26.52,220200.0,19.7964,19.8039,19.7964,19.8039,220200.0
2009-10-15 13:25:00,26.51,26.57,26.51,26.56,415800.0,19.7964,19.8412,19.7964,19.8338,415800.0
2009-10-15 13:30:00,26.57,26.58,26.55,26.55,445900.0,19.8412,19.8487,19.8263,19.8263,445900.0
2009-10-15 13:35:00,26.56,26.57,26.54,26.55,489800.0,19.8338,19.8412,19.8188,19.8263,489800.0
2009-10-15 13:40:00,26.55,26.55,26.54,26.54,163400.0,19.8263,19.8263,19.8188,19.8188,163400.0
2009-10-15 13:45:00,26.54,26.55,26.3,26.55,291000.0,19.8188,19.8263,19.6396,19.8263,291000.0
2009-10-15 13:50:00,26.54,26.55,26.51,26.52,306600.0,19.8188,19.8263,19.7964,19.8039,306600.0
2009-10-15 13:55:00,26.51,26.53,26.48,26.5,615500.0,19.7964,19.8114,19.774,19.789,615500.0
2009-10-15 14:00:00,26.49,26.52,26.49,26.52,584100.0,19.7815,19.8039,19.7815,19.8039,584100.0
2009-10-15 14:05:00,26.52,26.53,26.51,26.52,663000.0,19.8039,19.8114,19.7964,19.8039,663000.0
2009-10-15 14:10:00,26.52,26.53,26.5,26.5,366000.0,19.8039,19.8114,19.789,19.789,366000.0
2009-10-15 14:15:00,26.5,26.52,26.5,26.52,601600.0,19.789,19.8039,19.789,19.8039,601600.0
2009-10-15 14:20:00,26.51,26.52,26.5,26.5,289300.0,19.7964,19.8039,19.789,19.789,289300.0
2009-10-15 14:25:00,26.5,26.52,26.47,26.5,923100.0,19.789,19.8039,19.7666,19.789,923100.0
2009-10-15 14:30:00,26.5,26.55,26.49,26.55,548800.0,19.789,19.8263,19.7815,19.8263,548800.0
2009-10-15 14:35:00,26.55,26.57,26.53,26.54,838800.0,19.8263,19.8412,19.8114,19.8188,838800.0
2009-10-15 14:40:00,26.55,26.57,26.54,26.56,359900.0,19.8263,19.8412,19.8188,19.8338,359900.0
2009-10-15 14:45:00,26.57,26.57,26.52,26.54,949400.0,19.8412,19.8412,19.8039,19.8188,949400.0
2009-10-15 14:50:00,26.54,26.55,26.53,26.54,884900.0,19.8188,19.8263,19.8114,19.8188,884900.0
2009-10-15 14:55:00,26.54,26.56,26.53,26.55,781800.0,19.8188,19.8338,19.8114,19.8263,781800.0
2009-10-15 15:00:00,26.54,26.57,26.53,26.54,525500.0,19.8188,19.8412,19.8114,19.8188,525500.0
2009-10-15 15:05:00,26.55,26.59,26.54,26.59,1135100.0,19.8263,19.8562,19.8188,19.8562,1135100.0
2009-10-15 15:10:00,26.59,26.62,26.55,26.58,912600.0,19.8562,19.8786,19.8263,19.8487,912600.0
2009-10-15 15:15:00,26.58,26.62,26.58,26.6,1336000.0,19.8487,19.8786,19.8487,19.8636,1336000.0
2009-10-15 15:20:00,26.6,26.64,26.59,26.61,765300.0,19.8636,19.8935,19.8562,19.8711,765300.0
2009-10-15 15:25:00,26.61,26.65,26.59,26.61,1063300.0,19.8711,19.901,19.8562,19.8711,1063300.0
2009-10-15 15:30:00,26.62,26.62,26.58,26.6,653700.0,19.8786,19.8786,19.8487,19.8636,653700.0
2009-10-15 15:35:00,26.59,26.6,26.55,26.59,1141800.0,19.8562,19.8636,19.8263,19.8562,1141800.0
2009-10-15 15:40:00,26.6,26.6,26.59,26.6,587100.0,19.8636,19.8636,19.8562,19.8636,587100.0
2009-10-15 15:45:00,26.59,26.61,26.56,26.61,962100.0,19.8562,19.8711,19.8338,19.8711,962100.0
2009-10-15 15:50:00,26.6,26.63,26.59,26.59,1784200.0,19.8636,19.886,19.8562,19.8562,1784200.0
2009-10-15 15:55:00,26.6,26.71,26.59,26.71,3234600.0,19.8636,19.9458,19.8562,19.9458,3234600.0
2009-10-16 09:30:00,26.45,26.6,26.45,26.56,5680400.0,19.7516,19.8636,19.7516,19.8338,5680400.0
2009-10-16 09:35:00,26.57,26.62,26.57,26.62,612000.0,19.8412,19.8786,19.8412,19.8786,612000.0
2009-10-16 09:40:00,26.62,26.63,26.53,26.55,831000.0,19.8786,19.886,19.8114,19.8263,831000.0
2009-10-16 09:45:00,26.55,26.56,26.54,26.54,387800.0,19.8263,19.8338,19.8188,19.8188,387800.0
2009-10-16 09:50:00,26.54,26.55,26.49,26.49,626500.0,19.8188,19.8263,19.7815,19.7815,626500.0
2009-10-16 09:55:00,26.49,26.53,26.41,26.44,1575700.0,19.7815,19.8114,19.7218,19.7442,1575700.0
2009-10-16 10:00:00,26.44,26.44,26.29,26.3,1244000.0,19.7442,19.7442,19.6321,19.6396,1244000.0
2009-10-16 10:05:00,26.3,26.34,26.25,26.26,751000.0,19.6396,19.6695,19.6023,19.6097,751000.0
2009-10-16 10:10:00,26.25,26.26,26.19,26.23,818900.0,19.6023,19.6097,19.5575,19.5873,818900.0
2009-10-16 10:15:00,26.22,26.26,26.22,26.26,651500.0,19.5799,19.6097,19.5799,19.6097,651500.0
2009-10-16 10:20:00,26.25,26.29,26.25,26.27,817300.0,19.6023,19.6321,19.6023,19.6172,817300.0
2009-10-16 10:25:00,26.27,26.31,26.25,26.31,932100.0,19.6172,19.6471,19.6023,19.6471,932100.0
2009-10-16 10:30:00,26.3,26.36,26.3,26.35,533800.0,19.6396,19.6844,19.6396,19.6769,533800.0
2009-10-16 10:35:00,26.36,26.36,26.26,26.26,724500.0,19.6844,19.6844,19.6097,19.6097,724500.0
2009-10-16 10:40:00,26.26,26.27,26.18,26.2,862300.0,19.6097,19.6172,19.55,19.5649,862300.0
2009-10-16 10:45:00,26.2,26.24,26.19,26.24,299600.0,19.5649,19.5948,19.5575,19.5948,299600.0
2009-10-16 10:50:00,26.23,26.55,26.18,26.18,583500.0,19.5873,19.8263,19.55,19.55,583500.0
2009-10-16 10:55:00,26.18,26.19,26.16,26.17,361300.0,19.55,19.5575,19.5351,19.5425,361300.0
2009-10-16 11:00:00,26.16,26.18,26.15,26.16,502600.0,19.5351,19.55,19.5276,19.5351,502600.0
2009-10-16 11:05:00,26.17,26.19,26.16,26.19,633400.0,19.5425,19.5575,19.5351,19.5575,633400.0
2009-10-16 11:10:00,26.19,26.19,26.1,26.1,787500.0,19.5575,19.5575,19.4903,19.4903,787500.0
2009-10-16 11:15:00,26.1,26.14,26.1,26.14,582400.0,19.4903,19.5201,19.4903,19.5201,582400.0
2009-10-16 11:20:00,26.14,26.16,26.13,26.15,260100.0,19.5201,19.5351,19.5127,19.5276,260100.0
2009-10-16 11:25:00,26.15,26.16,26.13,26.14,386600.0,19.5276,19.5351,19.5127,19.5201,386600.0
2009-10-16 11:30:00,26.14,26.15,26.1,26.1,357300.0,19.5201,19.5276,19.4903,19.4903,357300.0
2009-10-16 11:35:00,26.1,26.15,26.1,26.14,717700.0,19.4903,19.5276,19.4903,19.5201,717700.0
2009-10-16 11:40:00,26.14,26.17,26.1,26.16,410300.0,19.5201,19.5425,19.4903,19.5351,410300.0
2009-10-16 11:45:00,26.16,26.19,26.14,26.18,259500.0,19.5351,19.5575,19.5201,19.55,259500.0
2009-10-16 11:50:00,26.19,26.19,26.16,26.19,436700.0,19.5575,19.5575,19.5351,19.5575,436700.0
2009-10-16 11:55:00,26.19,26.2,26.17,26.19,522500.0,19.5575,19.5649,19.5425,19.5575,522500.0
2009-10-16 12:00:00,26.18,26.23,26.18,26.22,545700.0,19.55,19.5873,19.55,19.5799,545700.0
2009-10-16 12:05:00,26.23,26.23,26.19,26.22,651700.0,19.5873,19.5873,19.5575,19.5799,651700.0
2009-10-16 12:10:00,26.21,26.27,26.21,26.25,268500.0,19.5724,19.6172,19.5724,19.6023,268500.0
2009-10-16 12:15:00,26.26,26.27,26.22,26.22,296300.0,19.6097,19.6172,19.5799,19.5799,296300.0
2009-10-16 12:20:00,26.22,26.23,26.21,26.21,186800.0,19.5799,19.5873,19.5724,19.5724,186800.0
2009-10-16 12:25:00,26.22,26.22,26.15,26.15,563300.0,19.5799,19.5799,19.5276,19.5276,563300.0
2009-10-16 12:30:00,26.16,26.17,26.15,26.15,358600.0,19.5351,19.5425,19.5276,19.5276,358600.0
2009-10-16 12:35:00,26.16,26.17,26.13,26.15,324500.0,19.5351,19.5425,19.5127,19.5276,324500.0
2009-10-16 12:40:00,26.15,26.15,26.13,26.14,193700.0,19.5276,19.5276,19.5127,19.5201,193700.0
2009-10-16 12:45:00,26.14,26.14,26.1,26.14,535500.0,19.5201,19.5201,19.4903,19.5201,535500.0
2009-10-16 12:50:00,26.14,26.15,26.12,26.14,194200.0,19.5201,19.5276,19.5052,19.5201,194200.0
2009-10-16 12:55:00,26.15,26.18,26.12,26.17,495400.0,19.5276,19.55,19.5052,19.5425,495400.0
2009-10-16 13:00:00,26.17,26.19,26.16,26.18,579800.0,19.5425,19.5575,19.5351,19.55,579800.0
2009-10-16 13:05:00,26.19,26.23,26.16,26.22,845100.0,19.5575,19.5873,19.5351,19.5799,845100.0
2009-10-16 13:10:00,26.22,26.3,26.22,26.29,407900.0,19.5799,19.6396,19.5799,19.6321,407900.0
2009-10-16 13:15:00,26.3,26.33,26.25,26.33,947700.0,19.6396,19.662,19.6023,19.662,947700.0
2009-10-16 13:20:00,26.33,26.38,26.32,26.38,855900.0,19.662,19.6993,19.6545,19.6993,855900.0
2009-10-16 13:25:00,26.38,26.43,26.15,26.42,462900.0,19.6993,19.7367,19.5276,19.7292,462900.0
2009-10-16 13:30:00,26.42,26.47,26.41,26.46,716900.0,19.7292,19.7666,19.7218,19.7591,716900.0
2009-10-16 13:35:00,26.46,26.52,26.45,26.47,861400.0,19.7591,19.8039,19.7516,19.7666,861400.0
2009-10-16 13:40:00,26.48,26.49,26.45,26.47,484000.0,19.774,19.7815,19.7516,19.7666,484000.0
2009-10-16 13:45:00,26.48,26.55,26.47,26.52,352400.0,19.774,19.8263,19.7666,19.8039,352400.0
2009-10-16 13:50:00,26.52,26.56,26.49,26.5,391000.0,19.8039,19.8338,19.7815,19.789,391000.0
2009-10-16 13:55:00,26.5,26.51,26.43,26.44,393400.0,19.789,19.7964,19.7367,19.7442,393400.0
2009-10-16 14:00:00,26.44,26.45,26.4,26.4,412100.0,19.7442,19.7516,19.7143,19.7143,412100.0
2009-10-16 14:05:00,26.4,26.43,26.38,26.4,499800.0,19.7143,19.7367,19.6993,19.7143,499800.0
2009-10-16 14:10:00,26.4,26.47,26.38,26.47,364200.0,19.7143,19.7666,19.6993,19.7666,364200.0
2009-10-16 14:15:00,26.47,26.48,26.43,26.47,595100.0,19.7666,19.774,19.7367,19.7666,595100.0
2009-10-16 14:20:00,26.47,26.51,26.45,26.51,650100.0,19.7666,19.7964,19.7516,19.7964,650100.0
2009-10-16 14:25:00,26.51,26.53,26.48,26.5,426700.0,19.7964,19.8114,19.774,19.789,426700.0
2009-10-16 14:30:00,26.5,26.52,26.47,26.51,382000.0,19.789,19.8039,19.7666,19.7964,382000.0
2009-10-16 14:35:00,26.52,26.52,26.48,26.48,216600.0,19.8039,19.8039,19.774,19.774,216600.0
2009-10-16 14:40:00,26.48,26.5,26.46,26.46,379300.0,19.774,19.789,19.7591,19.7591,379300.0
2009-10-16 14:45:00,26.46,26.47,26.44,26.45,329500.0,19.7591,19.7666,19.7442,19.7516,329500.0
2009-10-16 14:50:00,26.46,26.46,26.43,26.44,209100.0,19.7591,19.7591,19.7367,19.7442,209100.0
2009-10-16 14:55:00,26.45,26.45,26.41,26.43,190500.0,19.7516,19.7516,19.7218,19.7367,190500.0
2009-10-16 15:00:00,26.42,26.49,26.42,26.49,505800.0,19.7292,19.7815,19.7292,19.7815,505800.0
2009-10-16 15:05:00,26.48,26.5,26.48,26.48,273400.0,19.774,19.789,19.774,19.774,273400.0
2009-10-16 15:10:00,26.49,26.53,26.48,26.51,721400.0,19.7815,19.8114,19.774,19.7964,721400.0
2009-10-16 15:15:00,26.5,26.53,26.47,26.48,560500.0,19.789,19.8114,19.7666,19.774,560500.0
2009-10-16 15:20:00,26.49,26.49,26.44,26.48,298300.0,19.7815,19.7815,19.7442,19.774,298300.0
2009-10-16 15:25:00,26.49,26.5,26.46,26.5,365500.0,19.7815,19.789,19.7591,19.789,365500.0
2009-10-16 15:30:00,26.49,26.5,26.47,26.47,343700.0,19.7815,19.789,19.7666,19.7666,343700.0
2009-10-16 15:35:00,26.47,26.53,26.47,26.5,727700.0,19.7666,19.8114,19.7666,19.789,727700.0
2009-10-16 15:40:00,26.5,26.54,26.48,26.48,675300.0,19.789,19.8188,19.774,19.774,675300.0
2009-10-16 15:45:00,26.48,26.49,26.44,26.47,662500.0,19.774,19.7815,19.7442,19.7666,662500.0
2009-10-16 15:50:00,26.48,26.48,26.41,26.42,1484300.0,19.774,19.774,19.7218,19.7292,1484300.0
2009-10-16 15:55:00,26.42,26.5,26.41,26.49,2018200.0,19.7292,19.789,19.7218,19.7815,2018200.0
2009-10-19 09:30:00,26.51,26.58,26.35,26.36,1094800.0,19.7964,19.8487,19.6769,19.6844,1094800.0
2009-10-19 09:35:00,26.36,26.41,26.32,26.33,837800.0,19.6844,19.7218,19.6545,19.662,837800.0
2009-10-19 09:40:00,26.33,26.39,26.33,26.35,681100.0,19.662,19.7068,19.662,19.6769,681100.0
2009-10-19 09:45:00,26.35,26.37,26.34,26.35,645400.0,19.6769,19.6919,19.6695,19.6769,645400.0
2009-10-19 09:50:00,26.35,26.35,26.26,26.27,697000.0,19.6769,19.6769,19.6097,19.6172,697000.0
2009-10-19 09:55:00,26.27,26.3,26.25,26.27,550300.0,19.6172,19.6396,19.6023,19.6172,550300.0
2009-10-19 10:00:00,26.27,26.33,26.25,26.33,527900.0,19.6172,19.662,19.6023,19.662,527900.0
2009-10-19 10:05:00,26.33,26.35,26.31,26.31,528200.0,19.662,19.6769,19.6471,19.6471,528200.0
2009-10-19 10:10:00,26.31,26.34,26.31,26.33,316700.0,19.6471,19.6695,19.6471,19.662,316700.0
2009-10-19 10:15:00,26.33,26.34,26.27,26.27,560500.0,19.662,19.6695,19.6172,19.6172,560500.0
2009-10-19 10:20:00,26.27,26.42,26.27,26.42,795600.0,19.6172,19.7292,19.6172,19.7292,795600.0
2009-10-19 10:25:00,26.41,26.44,26.4,26.43,431400.0,19.7218,19.7442,19.7143,19.7367,431400.0
2009-10-19 10:30:00,26.44,26.49,26.43,26.44,525700.0,19.7442,19.7815,19.7367,19.7442,525700.0
2009-10-19 10:35:00,26.44,26.47,26.41,26.47,336800.0,19.7442,19.7666,19.7218,19.7666,336800.0
2009-10-19 10:40:00,26.46,26.48,26.45,26.47,574400.0,19.7591,19.774,19.7516,19.7666,574400.0
2009-10-19 10:45:00,26.46,26.5,26.46,26.49,296300.0,19.7591,19.789,19.7591,19.7815,296300.0
2009-10-19 10:50:00,26.49,26.51,26.47,26.49,480600.0,19.7815,19.7964,19.7666,19.7815,480600.0
2009-10-19 10:55:00,26.49,26.49,26.43,26.43,633800.0,19.7815,19.7815,19.7367,19.7367,633800.0
2009-10-19 11:00:00,26.43,26.44,26.41,26.42,435500.0,19.7367,19.7442,19.7218,19.7292,435500.0
2009-10-19 11:05:00,26.41,26.42,26.38,26.38,310100.0,19.7218,19.7292,19.6993,19.6993,310100.0
2009-10-19 11:10:00,26.38,26.39,26.37,26.37,423100.0,19.6993,19.7068,19.6919,19.6919,423100.0
2009-10-19 11:15:00,26.38,26.44,26.37,26.42,522300.0,19.6993,19.7442,19.6919,19.7292,522300.0
2009-10-19 11:20:00,26.41,26.45,26.4,26.43,331200.0,19.7218,19.7516,19.7143,19.7367,331200.0
2009-10-19 11:25:00,26.43,26.48,26.43,26.47,277500.0,19.7367,19.774,19.7367,19.7666,277500.0
2009-10-19 11:30:00,26.47,26.52,26.47,26.48,523400.0,19.7666,19.8039,19.7666,19.774,523400.0
2009-10-19 11:35:00,26.49,26.49,26.47,26.47,169000.0,19.7815,19.7815,19.7666,19.7666,169000.0
2009-10-19 11:40:00,26.48,26.55,26.47,26.52,390800.0,19.774,19.8263,19.7666,19.8039,390800.0
2009-10-19 11:45:00,26.53,26.55,26.52,26.53,285400.0,19.8114,19.8263,19.8039,19.8114,285400.0
2009-10-19 11:50:00,26.53,26.55,26.52,26.52,410600.0,19.8114,19.8263,19.8039,19.8039,410600.0
2009-10-19 11:55:00,26.53,26.55,26.5,26.52,555900.0,19.8114,19.8263,19.789,19.8039,555900.0
2009-10-19 12:00:00,26.52,26.52,26.48,26.49,367700.0,19.8039,19.8039,19.774,19.7815,367700.0
2009-10-19 12:05:00,26.48,26.51,26.46,26.49,485900.0,19.774,19.7964,19.7591,19.7815,485900.0
2009-10-19 12:10:00,26.49,26.49,26.47,26.47,125900.0,19.7815,19.7815,19.7666,19.7666,125900.0
2009-10-19 12:15:00,26.48,26.49,26.47,26.48,136500.0,19.774,19.7815,19.7666,19.774,136500.0
2009-10-19 12:20:00,26.49,26.5,26.48,26.5,131500.0,19.7815,19.789,19.774,19.789,131500.0
2009-10-19 12:25:00,26.5,26.5,26.43,26.43,616000.0,19.789,19.789,19.7367,19.7367,616000.0
2009-10-19 12:30:00,26.43,26.45,26.43,26.44,249000.0,19.7367,19.7516,19.7367,19.7442,249000.0
2009-10-19 12:35:00,26.43,26.44,26.38,26.38,510600.0,19.7367,19.7442,19.6993,19.6993,510600.0
2009-10-19 12:40:00,26.38,26.42,26.36,26.38,633300.0,19.6993,19.7292,19.6844,19.6993,633300.0
2009-10-19 12:45:00,26.38,26.41,26.38,26.39,321100.0,19.6993,19.7218,19.6993,19.7068,321100.0
2009-10-19 12:50:00,26.4,26.4,26.38,26.38,133800.0,19.7143,19.7143,19.6993,19.6993,133800.0
2009-10-19 12:55:00,26.39,26.41,26.36,26.36,1229500.0,19.7068,19.7218,19.6844,19.6844,1229500.0
2009-10-19 13:00:00,26.36,26.36,26.31,26.33,670000.0,19.6844,19.6844,19.6471,19.662,670000.0
2009-10-19 13:05:00,26.33,26.34,26.32,26.34,752100.0,19.662,19.6695,19.6545,19.6695,752100.0
2009-10-19 13:10:00,26.34,26.38,26.33,26.37,510600.0,19.6695,19.6993,19.662,19.6919,510600.0
2009-10-19 13:15:00,26.37,26.39,26.32,26.34,607200.0,19.6919,19.7068,19.6545,19.6695,607200.0
2009-10-19 13:20:00,26.33,26.35,26.28,26.28,887300.0,19.662,19.6769,19.6247,19.6247,887300.0
2009-10-19 13:25:00,26.28,26.34,26.27,26.33,724600.0,19.6247,19.6695,19.6172,19.662,724600.0
2009-10-19 13:30:00,26.32,26.33,26.29,26.3,296600.0,19.6545,19.662,19.6321,19.6396,296600.0
2009-10-19 13:35:00,26.3,26.37,26.29,26.33,1022100.0,19.6396,19.6919,19.6321,19.662,1022100.0
2009-10-19 13:40:00,26.33,26.36,26.3,26.33,359800.0,19.662,19.6844,19.6396,19.662,359800.0
2009-10-19 13:45:00,26.33,26.33,26.29,26.29,305600.0,19.662,19.662,19.6321,19.6321,305600.0
2009-10-19 13:50:00,26.3,26.31,26.28,26.31,646900.0,19.6396,19.6471,19.6247,19.6471,646900.0
2009-10-19 13:55:00,26.31,26.31,26.26,26.29,634300.0,19.6471,19.6471,19.6097,19.6321,634300.0
2009-10-19 14:00:00,26.29,26.3,26.28,26.28,171800.0,19.6321,19.6396,19.6247,19.6247,171800.0
2009-10-19 14:05:00,26.28,26.31,26.28,26.3,289000.0,19.6247,19.6471,19.6247,19.6396,289000.0
2009-10-19 14:10:00,26.31,26.32,26.3,26.32,194500.0,19.6471,19.6545,19.6396,19.6545,194500.0
2009-10-19 14:15:00,26.31,26.33,26.29,26.3,434900.0,19.6471,19.662,19.6321,19.6396,434900.0
2009-10-19 14:20:00,26.3,26.32,26.29,26.31,540500.0,19.6396,19.6545,19.6321,19.6471,540500.0
2009-10-19 14:25:00,26.31,26.32,26.3,26.3,140600.0,19.6471,19.6545,19.6396,19.6396,140600.0
2009-10-19 14:30:00,26.31,26.32,26.28,26.28,620600.0,19.6471,19.6545,19.6247,19.6247,620600.0
2009-10-19 14:35:00,26.28,26.32,26.28,26.32,340000.0,19.6247,19.6545,19.6247,19.6545,340000.0
2009-10-19 14:40:00,26.32,26.32,26.3,26.3,210600.0,19.6545,19.6545,19.6396,19.6396,210600.0
2009-10-19 14:45:00,26.3,26.31,26.28,26.29,222800.0,19.6396,19.6471,19.6247,19.6321,222800.0
2009-10-19 14:50:00,26.28,26.31,26.28,26.3,270700.0,19.6247,19.6471,19.6247,19.6396,270700.0
2009-10-19 14:55:00,26.3,26.32,26.29,26.31,590300.0,19.6396,19.6545,19.6321,19.6471,590300.0
2009-10-19 15:00:00,26.3,26.31,26.3,26.3,261600.0,19.6396,19.6471,19.6396,19.6396,261600.0
2009-10-19 15:05:00,26.3,26.31,26.3,26.31,224600.0,19.6396,19.6471,19.6396,19.6471,224600.0
2009-10-19 15:10:00,26.3,26.32,26.29,26.3,632800.0,19.6396,19.6545,19.6321,19.6396,632800.0
2009-10-19 15:15:00,26.3,26.3,26.26,26.3,1503900.0,19.6396,19.6396,19.6097,19.6396,1503900.0
2009-10-19 15:20:00,26.3,26.31,26.28,26.3,733900.0,19.6396,19.6471,19.6247,19.6396,733900.0
2009-10-19 15:25:00,26.3,26.31,26.29,26.31,472500.0,19.6396,19.6471,19.6321,19.6471,472500.0
2009-10-19 15:30:00,26.3,26.32,26.3,26.3,647200.0,19.6396,19.6545,19.6396,19.6396,647200.0
2009-10-19 15:35:00,26.3,26.32,26.3,26.31,473500.0,19.6396,19.6545,19.6396,19.6471,473500.0
2009-10-19 15:40:00,26.3,26.31,26.3,26.3,644300.0,19.6396,19.6471,19.6396,19.6396,644300.0
2009-10-19 15:45:00,26.3,26.36,26.29,26.35,1552200.0,19.6396,19.6844,19.6321,19.6769,1552200.0
2009-10-19 15:50:00,26.34,26.38,26.34,26.37,1201500.0,19.6695,19.6993,19.6695,19.6919,1201500.0
2009-10-19 15:55:00,26.37,26.38,26.3,26.35,1994100.0,19.6919,19.6993,19.6396,19.6769,1994100.0
2009-10-20 09:30:00,26.42,26.43,26.09,26.13,2687000.0,19.7292,19.7367,19.4828,19.5127,2687000.0
2009-10-20 09:35:00,26.12,26.18,26.12,26.16,1315500.0,19.5052,19.55,19.5052,19.5351,1315500.0
2009-10-20 09:40:00,26.15,26.17,26.03,26.08,1648700.0,19.5276,19.5425,19.438,19.4753,1648700.0
2009-10-20 09:45:00,26.08,26.08,26.06,26.06,761400.0,19.4753,19.4753,19.4604,19.4604,761400.0
2009-10-20 09:50:00,26.06,26.13,26.05,26.12,770500.0,19.4604,19.5127,19.4529,19.5052,770500.0
2009-10-20 09:55:00,26.12,26.2,26.09,26.2,817200.0,19.5052,19.5649,19.4828,19.5649,817200.0
2009-10-20 10:00:00,26.19,26.23,26.16,26.19,497000.0,19.5575,19.5873,19.5351,19.5575,497000.0
2009-10-20 10:05:00,26.18,26.2,26.12,26.13,626500.0,19.55,19.5649,19.5052,19.5127,626500.0
2009-10-20 10:10:00,26.12,26.19,26.11,26.19,450200.0,19.5052,19.5575,19.4977,19.5575,450200.0
2009-10-20 10:15:00,26.18,26.2,26.1,26.13,804900.0,19.55,19.5649,19.4903,19.5127,804900.0
2009-10-20 10:20:00,26.12,26.15,26.11,26.13,456000.0,19.5052,19.5276,19.4977,19.5127,456000.0
2009-10-20 10:25:00,26.13,26.17,26.13,26.13,398300.0,19.5127,19.5425,19.5127,19.5127,398300.0
2009-10-20 10:30:00,26.13,26.18,26.1,26.17,823300.0,19.5127,19.55,19.4903,19.5425,823300.0
2009-10-20 10:35:00,26.17,26.21,26.17,26.21,450600.0,19.5425,19.5724,19.5425,19.5724,450600.0
2009-10-20 10:40:00,26.2,26.22,26.17,26.17,309400.0,19.5649,19.5799,19.5425,19.5425,309400.0
2009-10-20 10:45:00,26.18,26.2,26.16,26.17,247800.0,19.55,19.5649,19.5351,19.5425,247800.0
2009-10-20 10:50:00,26.17,26.19,26.17,26.18,90700.0,19.5425,19.5575,19.5425,19.55,90700.0
2009-10-20 10:55:00,26.19,26.23,26.19,26.22,240300.0,19.5575,19.5873,19.5575,19.5799,240300.0
2009-10-20 11:00:00,26.23,26.23,26.14,26.15,562700.0,19.5873,19.5873,19.5201,19.5276,562700.0
2009-10-20 11:05:00,26.15,26.17,26.11,26.12,535400.0,19.5276,19.5425,19.4977,19.5052,535400.0
2009-10-20 11:10:00,26.12,26.13,26.08,26.11,795200.0,19.5052,19.5127,19.4753,19.4977,795200.0
2009-10-20 11:15:00,26.1,26.13,26.1,26.11,436800.0,19.4903,19.5127,19.4903,19.4977,436800.0
2009-10-20 11:20:00,26.12,26.13,26.1,26.1,356100.0,19.5052,19.5127,19.4903,19.4903,356100.0
2009-10-20 11:25:00,26.1,26.11,26.05,26.06,728700.0,19.4903,19.4977,19.4529,19.4604,728700.0
2009-10-20 11:30:00,26.07,26.1,26.03,26.04,750200.0,19.4679,19.4903,19.438,19.4455,750200.0
2009-10-20 11:35:00,26.03,26.04,25.94,25.99,1540600.0,19.438,19.4455,19.3708,19.4081,1540600.0
2009-10-20 11:40:00,26.0,26.04,26.0,26.02,1029000.0,19.4156,19.4455,19.4156,19.4305,1029000.0
2009-10-20 11:45:00,26.01,26.03,25.96,26.02,633700.0,19.423,19.438,19.3857,19.4305,633700.0
2009-10-20 11:50:00,26.02,26.05,25.99,26.02,438200.0,19.4305,19.4529,19.4081,19.4305,438200.0
2009-10-20 11:55:00,26.02,26.03,26.0,26.01,412000.0,19.4305,19.438,19.4156,19.423,412000.0
2009-10-20 12:00:00,26.0,26.02,25.97,25.99,617000.0,19.4156,19.4305,19.3932,19.4081,617000.0
2009-10-20 12:05:00,26.0,26.05,25.95,26.05,531100.0,19.4156,19.4529,19.3782,19.4529,531100.0
2009-10-20 12:10:00,26.05,26.08,26.01,26.08,322200.0,19.4529,19.4753,19.423,19.4753,322200.0
2009-10-20 12:15:00,26.07,26.08,26.05,26.05,447200.0,19.4679,19.4753,19.4529,19.4529,447200.0
2009-10-20 12:20:00,26.05,26.09,26.05,26.08,227700.0,19.4529,19.4828,19.4529,19.4753,227700.0
2009-10-20 12:25:00,26.09,26.09,26.05,26.07,225700.0,19.4828,19.4828,19.4529,19.4679,225700.0
2009-10-20 12:30:00,26.07,26.08,26.01,26.03,341500.0,19.4679,19.4753,19.423,19.438,341500.0
2009-10-20 12:35:00,26.04,26.06,25.99,25.99,268100.0,19.4455,19.4604,19.4081,19.4081,268100.0
2009-10-20 12:40:00,26.0,26.04,25.99,26.01,399800.0,19.4156,19.4455,19.4081,19.423,399800.0
2009-10-20 12:45:00,26.02,26.03,25.96,25.99,657600.0,19.4305,19.438,19.3857,19.4081,657600.0
2009-10-20 12:50:00,25.99,26.04,25.98,26.02,766400.0,19.4081,19.4455,19.4006,19.4305,766400.0
2009-10-20 12:55:00,26.02,26.06,26.02,26.04,262500.0,19.4305,19.4604,19.4305,19.4455,262500.0
2009-10-20 13:00:00,26.05,26.06,26.03,26.04,256100.0,19.4529,19.4604,19.438,19.4455,256100.0
2009-10-20 13:05:00,26.05,26.07,26.03,26.04,223100.0,19.4529,19.4679,19.438,19.4455,223100.0
2009-10-20 13:10:00,26.04,26.07,26.04,26.06,217100.0,19.4455,19.4679,19.4455,19.4604,217100.0
2009-10-20 13:15:00,26.06,26.09,26.05,26.06,267400.0,19.4604,19.4828,19.4529,19.4604,267400.0
2009-10-20 13:20:00,26.07,26.08,26.07,26.08,194000.0,19.4679,19.4753,19.4679,19.4753,194000.0
2009-10-20 13:25:00,26.08,26.09,26.05,26.08,490800.0,19.4753,19.4828,19.4529,19.4753,490800.0
2009-10-20 13:30:00,26.08,26.1,26.08,26.1,215500.0,19.4753,19.4903,19.4753,19.4903,215500.0
2009-10-20 13:35:00,26.09,26.1,26.07,26.08,568500.0,19.4828,19.4903,19.4679,19.4753,568500.0
2009-10-20 13:40:00,26.07,26.11,26.07,26.1,220000.0,19.4679,19.4977,19.4679,19.4903,220000.0
2009-10-20 13:45:00,26.1,26.13,26.1,26.11,295400.0,19.4903,19.5127,19.4903,19.4977,295400.0
2009-10-20 13:50:00,26.11,26.14,26.1,26.13,709100.0,19.4977,19.5201,19.4903,19.5127,709100.0
2009-10-20 13:55:00,26.13,26.17,26.13,26.14,739200.0,19.5127,19.5425,19.5127,19.5201,739200.0
2009-10-20 14:00:00,26.14,26.17,26.13,26.14,538100.0,19.5201,19.5425,19.5127,19.5201,538100.0
2009-10-20 14:05:00,26.13,26.17,26.13,26.14,314700.0,19.5127,19.5425,19.5127,19.5201,314700.0
2009-10-20 14:10:00,26.13,26.17,26.13,26.16,247000.0,19.5127,19.5425,19.5127,19.5351,247000.0
2009-10-20 14:15:00,26.17,26.23,26.16,26.23,497500.0,19.5425,19.5873,19.5351,19.5873,497500.0
2009-10-20 14:20:00,26.23,26.23,26.19,26.19,650700.0,19.5873,19.5873,19.5575,19.5575,650700.0
2009-10-20 14:25:00,26.19,26.23,26.17,26.2,637400.0,19.5575,19.5873,19.5425,19.5649,637400.0
2009-10-20 14:30:00,26.2,26.23,26.17,26.23,462800.0,19.5649,19.5873,19.5425,19.5873,462800.0
2009-10-20 14:35:00,26.23,26.25,26.2,26.21,601400.0,19.5873,19.6023,19.5649,19.5724,601400.0
2009-10-20 14:40:00,26.22,26.22,26.18,26.21,436300.0,19.5799,19.5799,19.55,19.5724,436300.0
2009-10-20 14:45:00,26.22,26.24,26.21,26.23,663100.0,19.5799,19.5948,19.5724,19.5873,663100.0
2009-10-20 14:50:00,26.23,26.26,26.23,26.25,514600.0,19.5873,19.6097,19.5873,19.6023,514600.0
2009-10-20 14:55:00,26.26,26.28,26.24,26.28,408600.0,19.6097,19.6247,19.5948,19.6247,408600.0
2009-10-20 15:00:00,26.27,26.32,26.27,26.32,1348400.0,19.6172,19.6545,19.6172,19.6545,1348400.0
2009-10-20 15:05:00,26.31,26.33,26.23,26.23,1047600.0,19.6471,19.662,19.5873,19.5873,1047600.0
2009-10-20 15:10:00,26.23,26.27,26.21,26.27,573400.0,19.5873,19.6172,19.5724,19.6172,573400.0
2009-10-20 15:15:00,26.26,26.3,26.26,26.29,415900.0,19.6097,19.6396,19.6097,19.6321,415900.0
2009-10-20 15:20:00,26.29,26.31,26.26,26.26,298200.0,19.6321,19.6471,19.6097,19.6097,298200.0
2009-10-20 15:25:00,26.26,26.31,26.25,26.31,606700.0,19.6097,19.6471,19.6023,19.6471,606700.0
2009-10-20 15:30:00,26.31,26.39,26.3,26.38,1652500.0,19.6471,19.7068,19.6396,19.6993,1652500.0
2009-10-20 15:35:00,26.37,26.41,26.33,26.41,1442500.0,19.6919,19.7218,19.662,19.7218,1442500.0
2009-10-20 15:40:00,26.4,26.45,26.39,26.41,1097800.0,19.7143,19.7516,19.7068,19.7218,1097800.0
2009-10-20 15:45:00,26.41,26.41,26.37,26.4,753700.0,19.7218,19.7218,19.6919,19.7143,753700.0
2009-10-20 15:50:00,26.41,26.41,26.35,26.35,622500.0,19.7218,19.7218,19.6769,19.6769,622500.0
2009-10-20 15:55:00,26.36,26.4,26.34,26.37,1632400.0,19.6844,19.7143,19.6695,19.6919,1632400.0
2009-10-21 09:30:00,26.43,26.69,26.39,26.65,1868600.0,19.7367,19.9308,19.7068,19.901,1868600.0
2009-10-21 09:35:00,26.65,26.66,26.59,26.6,1163900.0,19.901,19.9084,19.8562,19.8636,1163900.0
2009-10-21 09:40:00,26.6,26.6,26.54,26.58,599400.0,19.8636,19.8636,19.8188,19.8487,599400.0
2009-10-21 09:45:00,26.59,26.61,26.55,26.59,607900.0,19.8562,19.8711,19.8263,19.8562,607900.0
2009-10-21 09:50:00,26.58,26.7,26.57,26.68,1033600.0,19.8487,19.9383,19.8412,19.9234,1033600.0
2009-10-21 09:55:00,26.67,26.69,26.58,26.62,820300.0,19.9159,19.9308,19.8487,19.8786,820300.0
2009-10-21 10:00:00,26.62,26.69,26.6,26.67,833300.0,19.8786,19.9308,19.8636,19.9159,833300.0
2009-10-21 10:05:00,26.68,26.7,26.66,26.7,607000.0,19.9234,19.9383,19.9084,19.9383,607000.0
2009-10-21 10:10:00,26.69,26.71,26.65,26.7,829100.0,19.9308,19.9458,19.901,19.9383,829100.0
2009-10-21 10:15:00,26.7,26.72,26.64,26.64,1307400.0,19.9383,19.9532,19.8935,19.8935,1307400.0
2009-10-21 10:20:00,26.64,26.66,26.58,26.59,798800.0,19.8935,19.9084,19.8487,19.8562,798800.0
2009-10-21 10:25:00,26.59,26.66,26.58,26.66,641200.0,19.8562,19.9084,19.8487,19.9084,641200.0
2009-10-21 10:30:00,26.66,26.7,26.63,26.67,1437600.0,19.9084,19.9383,19.886,19.9159,1437600.0
2009-10-21 10:35:00,26.67,26.7,26.66,26.67,1066300.0,19.9159,19.9383,19.9084,19.9159,1066300.0
2009-10-21 10:40:00,26.68,26.75,26.66,26.74,909000.0,19.9234,19.9756,19.9084,19.9682,909000.0
2009-10-21 10:45:00,26.75,26.75,26.68,26.69,632600.0,19.9756,19.9756,19.9234,19.9308,632600.0
2009-10-21 10:50:00,26.69,26.71,26.66,26.7,1019600.0,19.9308,19.9458,19.9084,19.9383,1019600.0
2009-10-21 10:55:00,26.69,26.7,26.61,26.61,549200.0,19.9308,19.9383,19.8711,19.8711,549200.0
2009-10-21 11:00:00,26.62,26.63,26.58,26.62,831300.0,19.8786,19.886,19.8487,19.8786,831300.0
2009-10-21 11:05:00,26.62,26.63,26.56,26.59,1023600.0,19.8786,19.886,19.8338,19.8562,1023600.0
2009-10-21 11:10:00,26.59,26.59,26.51,26.56,839800.0,19.8562,19.8562,19.7964,19.8338,839800.0
2009-10-21 11:15:00,26.57,26.6,26.56,26.58,518500.0,19.8412,19.8636,19.8338,19.8487,518500.0
2009-10-21 11:20:00,26.58,26.59,26.53,26.56,429000.0,19.8487,19.8562,19.8114,19.8338,429000.0
2009-10-21 11:25:00,26.57,26.6,26.55,26.58,610500.0,19.8412,19.8636,19.8263,19.8487,610500.0
2009-10-21 11:30:00,26.59,26.59,26.56,26.56,323300.0,19.8562,19.8562,19.8338,19.8338,323300.0
2009-10-21 11:35:00,26.56,26.59,26.54,26.56,543300.0,19.8338,19.8562,19.8188,19.8338,543300.0
2009-10-21 11:40:00,26.56,26.56,26.52,26.52,184400.0,19.8338,19.8338,19.8039,19.8039,184400.0
2009-10-21 11:45:00,26.52,26.55,26.51,26.52,456200.0,19.8039,19.8263,19.7964,19.8039,456200.0
2009-10-21 11:50:00,26.53,26.54,26.5,26.54,516000.0,19.8114,19.8188,19.789,19.8188,516000.0
2009-10-21 11:55:00,26.53,26.58,26.52,26.54,742200.0,19.8114,19.8487,19.8039,19.8188,742200.0
2009-10-21 12:00:00,26.54,26.59,26.53,26.59,750700.0,19.8188,19.8562,19.8114,19.8562,750700.0
2009-10-21 12:05:00,26.59,26.6,26.56,26.57,493600.0,19.8562,19.8636,19.8338,19.8412,493600.0
2009-10-21 12:10:00,26.56,26.57,26.51,26.52,374400.0,19.8338,19.8412,19.7964,19.8039,374400.0
2009-10-21 12:15:00,26.52,26.55,26.51,26.55,619800.0,19.8039,19.8263,19.7964,19.8263,619800.0
2009-10-21 12:20:00,26.55,26.62,26.54,26.62,478400.0,19.8263,19.8786,19.8188,19.8786,478400.0
2009-10-21 12:25:00,26.62,26.65,26.61,26.65,254400.0,19.8786,19.901,19.8711,19.901,254400.0
2009-10-21 12:30:00,26.64,26.65,26.61,26.62,305600.0,19.8935,19.901,19.8711,19.8786,305600.0
2009-10-21 12:35:00,26.62,26.64,26.61,26.62,230100.0,19.8786,19.8935,19.8711,19.8786,230100.0
2009-10-21 12:40:00,26.61,26.65,26.61,26.65,381200.0,19.8711,19.901,19.8711,19.901,381200.0
2009-10-21 12:45:00,26.65,26.65,26.62,26.64,408600.0,19.901,19.901,19.8786,19.8935,408600.0
2009-10-21 12:50:00,26.64,26.65,26.61,26.65,370600.0,19.8935,19.901,19.8711,19.901,370600.0
2009-10-21 12:55:00,26.65,26.65,26.61,26.61,360800.0,19.901,19.901,19.8711,19.8711,360800.0
2009-10-21 13:00:00,26.61,26.62,26.58,26.58,343000.0,19.8711,19.8786,19.8487,19.8487,343000.0
2009-10-21 13:05:00,26.58,26.63,26.55,26.62,581400.0,19.8487,19.886,19.8263,19.8786,581400.0
2009-10-21 13:10:00,26.62,26.64,26.61,26.62,310900.0,19.8786,19.8935,19.8711,19.8786,310900.0
2009-10-21 13:15:00,26.63,26.64,26.6,26.61,634900.0,19.886,19.8935,19.8636,19.8711,634900.0
2009-10-21 13:20:00,26.6,26.63,26.59,26.59,218200.0,19.8636,19.886,19.8562,19.8562,218200.0
2009-10-21 13:25:00,26.6,26.61,26.59,26.61,846100.0,19.8636,19.8711,19.8562,19.8711,846100.0
2009-10-21 13:30:00,26.6,26.61,26.59,26.6,270100.0,19.8636,19.8711,19.8562,19.8636,270100.0
2009-10-21 13:35:00,26.59,26.65,26.59,26.63,358500.0,19.8562,19.901,19.8562,19.886,358500.0
2009-10-21 13:40:00,26.62,26.63,26.61,26.61,127200.0,19.8786,19.886,19.8711,19.8711,127200.0
2009-10-21 13:45:00,26.61,26.62,26.59,26.61,296400.0,19.8711,19.8786,19.8562,19.8711,296400.0
2009-10-21 13:50:00,26.61,26.63,26.6,26.63,119700.0,19.8711,19.886,19.8636,19.886,119700.0
2009-10-21 13:55:00,26.63,26.68,26.62,26.65,524800.0,19.886,19.9234,19.8786,19.901,524800.0
2009-10-21 14:00:00,26.63,26.65,26.61,26.62,225400.0,19.886,19.901,19.8711,19.8786,225400.0
2009-10-21 14:05:00,26.61,26.67,26.61,26.65,633800.0,19.8711,19.9159,19.8711,19.901,633800.0
2009-10-21 14:10:00,26.66,26.66,26.58,26.59,830900.0,19.9084,19.9084,19.8487,19.8562,830900.0
2009-10-21 14:15:00,26.58,26.6,26.53,26.59,561900.0,19.8487,19.8636,19.8114,19.8562,561900.0
2009-10-21 14:20:00,26.6,26.61,26.56,26.61,343200.0,19.8636,19.8711,19.8338,19.8711,343200.0
2009-10-21 14:25:00,26.61,26.63,26.6,26.63,379100.0,19.8711,19.886,19.8636,19.886,379100.0
2009-10-21 14:30:00,26.62,26.65,26.61,26.63,754300.0,19.8786,19.901,19.8711,19.886,754300.0
2009-10-21 14:35:00,26.63,26.65,26.63,26.64,205700.0,19.886,19.901,19.886,19.8935,205700.0
2009-10-21 14:40:00,26.65,26.65,26.64,26.65,200000.0,19.901,19.901,19.8935,19.901,200000.0
2009-10-21 14:45:00,26.64,26.71,26.64,26.67,987000.0,19.8935,19.9458,19.8935,19.9159,987000.0
2009-10-21 14:50:00,26.68,26.69,26.63,26.65,512300.0,19.9234,19.9308,19.886,19.901,512300.0
2009-10-21 14:55:00,26.66,26.67,26.65,26.65,324500.0,19.9084,19.9159,19.901,19.901,324500.0
2009-10-21 15:00:00,26.65,26.68,26.65,26.65,581000.0,19.901,19.9234,19.901,19.901,581000.0
2009-10-21 15:05:00,26.65,26.71,26.65,26.7,469400.0,19.901,19.9458,19.901,19.9383,469400.0
2009-10-21 15:10:00,26.71,26.74,26.7,26.71,618000.0,19.9458,19.9682,19.9383,19.9458,618000.0
2009-10-21 15:15:00,26.71,26.73,26.68,26.7,657900.0,19.9458,19.9607,19.9234,19.9383,657900.0
2009-10-21 15:20:00,26.68,26.7,26.62,26.64,1598600.0,19.9234,19.9383,19.8786,19.8935,1598600.0
2009-10-21 15:25:00,26.64,26.67,26.6,26.64,1231700.0,19.8935,19.9159,19.8636,19.8935,1231700.0
2009-10-21 15:30:00,26.64,26.64,26.5,26.54,1346800.0,19.8935,19.8935,19.789,19.8188,1346800.0
2009-10-21 15:35:00,26.55,26.57,26.48,26.55,2167300.0,19.8263,19.8412,19.774,19.8263,2167300.0
2009-10-21 15:40:00,26.56,26.56,26.45,26.52,2128800.0,19.8338,19.8338,19.7516,19.8039,2128800.0
2009-10-21 15:45:00,26.52,26.61,26.52,26.57,1495700.0,19.8039,19.8711,19.8039,19.8412,1495700.0
2009-10-21 15:50:00,26.56,26.59,26.52,26.58,1437100.0,19.8338,19.8562,19.8039,19.8487,1437100.0
2009-10-21 15:55:00,26.58,26.61,26.55,26.61,2196800.0,19.8487,19.8711,19.8263,19.8711,2196800.0
2009-10-22 09:30:00,26.56,26.63,26.44,26.63,2157900.0,19.8338,19.886,19.7442,19.886,2157900.0
2009-10-22 09:35:00,26.63,26.72,26.63,26.64,1161700.0,19.886,19.9532,19.886,19.8935,1161700.0
2009-10-22 09:40:00,26.64,26.68,26.46,26.46,816300.0,19.8935,19.9234,19.7591,19.7591,816300.0
2009-10-22 09:45:00,26.46,26.53,26.36,26.41,810400.0,19.7591,19.8114,19.6844,19.7218,810400.0
2009-10-22 09:50:00,26.41,26.47,26.35,26.47,834700.0,19.7218,19.7666,19.6769,19.7666,834700.0
2009-10-22 09:55:00,26.47,26.5,26.42,26.46,494000.0,19.7666,19.789,19.7292,19.7591,494000.0
2009-10-22 10:00:00,26.46,26.47,26.3,26.39,1032000.0,19.7591,19.7666,19.6396,19.7068,1032000.0
2009-10-22 10:05:00,26.39,26.41,26.34,26.4,378200.0,19.7068,19.7218,19.6695,19.7143,378200.0
2009-10-22 10:10:00,26.39,26.4,26.32,26.34,646300.0,19.7068,19.7143,19.6545,19.6695,646300.0
2009-10-22 10:15:00,26.33,26.35,26.3,26.33,924700.0,19.662,19.6769,19.6396,19.662,924700.0
2009-10-22 10:20:00,26.33,26.4,26.32,26.38,673900.0,19.662,19.7143,19.6545,19.6993,673900.0
2009-10-22 10:25:00,26.39,26.39,26.33,26.35,661500.0,19.7068,19.7068,19.662,19.6769,661500.0
2009-10-22 10:30:00,26.36,26.38,26.27,26.3,1297900.0,19.6844,19.6993,19.6172,19.6396,1297900.0
2009-10-22 10:35:00,26.3,26.31,26.24,26.24,691300.0,19.6396,19.6471,19.5948,19.5948,691300.0
2009-10-22 10:40:00,26.25,26.27,26.24,26.25,850900.0,19.6023,19.6172,19.5948,19.6023,850900.0
2009-10-22 10:45:00,26.25,26.26,26.2,26.21,748700.0,19.6023,19.6097,19.5649,19.5724,748700.0
2009-10-22 10:50:00,26.21,26.25,26.21,26.24,480500.0,19.5724,19.6023,19.5724,19.5948,480500.0
2009-10-22 10:55:00,26.25,26.28,26.17,26.2,1393900.0,19.6023,19.6247,19.5425,19.5649,1393900.0
2009-10-22 11:00:00,26.2,26.23,26.18,26.19,1303200.0,19.5649,19.5873,19.55,19.5575,1303200.0
2009-10-22 11:05:00,26.18,26.2,26.15,26.19,665800.0,19.55,19.5649,19.5276,19.5575,665800.0
2009-10-22 11:10:00,26.2,26.2,26.19,26.2,320500.0,19.5649,19.5649,19.5575,19.5649,320500.0
2009-10-22 11:15:00,26.19,26.2,26.18,26.2,505600.0,19.5575,19.5649,19.55,19.5649,505600.0
2009-10-22 11:20:00,26.2,26.2,26.19,26.19,367500.0,19.5649,19.5649,19.5575,19.5575,367500.0
2009-10-22 11:25:00,26.2,26.21,26.16,26.16,833700.0,19.5649,19.5724,19.5351,19.5351,833700.0
2009-10-22 11:30:00,26.16,26.19,26.13,26.17,797300.0,19.5351,19.5575,19.5127,19.5425,797300.0
2009-10-22 11:35:00,26.16,26.19,26.15,26.19,307900.0,19.5351,19.5575,19.5276,19.5575,307900.0
2009-10-22 11:40:00,26.19,26.23,26.18,26.21,930700.0,19.5575,19.5873,19.55,19.5724,930700.0
2009-10-22 11:45:00,26.2,26.25,26.2,26.25,412900.0,19.5649,19.6023,19.5649,19.6023,412900.0
2009-10-22 11:50:00,26.24,26.27,26.23,26.27,485000.0,19.5948,19.6172,19.5873,19.6172,485000.0
2009-10-22 11:55:00,26.26,26.3,26.2,26.29,490900.0,19.6097,19.6396,19.5649,19.6321,490900.0
2009-10-22 12:00:00,26.28,26.35,26.28,26.35,673600.0,19.6247,19.6769,19.6247,19.6769,673600.0
2009-10-22 12:05:00,26.35,26.4,26.33,26.34,914700.0,19.6769,19.7143,19.662,19.6695,914700.0
2009-10-22 12:10:00,26.34,26.37,26.31,26.33,472100.0,19.6695,19.6919,19.6471,19.662,472100.0
2009-10-22 12:15:00,26.33,26.36,26.25,26.32,735400.0,19.662,19.6844,19.6023,19.6545,735400.0
2009-10-22 12:20:00,26.33,26.33,26.3,26.3,111200.0,19.662,19.662,19.6396,19.6396,111200.0
2009-10-22 12:25:00,26.3,26.32,26.3,26.31,147900.0,19.6396,19.6545,19.6396,19.6471,147900.0
2009-10-22 12:30:00,26.31,26.38,26.31,26.36,303400.0,19.6471,19.6993,19.6471,19.6844,303400.0
2009-10-22 12:35:00,26.36,26.39,26.33,26.33,321600.0,19.6844,19.7068,19.662,19.662,321600.0
2009-10-22 12:40:00,26.33,26.36,26.33,26.36,132100.0,19.662,19.6844,19.662,19.6844,132100.0
2009-10-22 12:45:00,26.36,26.41,26.35,26.36,515300.0,19.6844,19.7218,19.6769,19.6844,515300.0
2009-10-22 12:50:00,26.36,26.42,26.36,26.4,434700.0,19.6844,19.7292,19.6844,19.7143,434700.0
2009-10-22 12:55:00,26.4,26.44,26.38,26.41,447400.0,19.7143,19.7442,19.6993,19.7218,447400.0
2009-10-22 13:00:00,26.42,26.47,26.42,26.46,319600.0,19.7292,19.7666,19.7292,19.7591,319600.0
2009-10-22 13:05:00,26.47,26.49,26.3,26.44,409700.0,19.7666,19.7815,19.6396,19.7442,409700.0
2009-10-22 13:10:00,26.44,26.46,26.42,26.42,250400.0,19.7442,19.7591,19.7292,19.7292,250400.0
2009-10-22 13:15:00,26.42,26.46,26.42,26.45,229100.0,19.7292,19.7591,19.7292,19.7516,229100.0
2009-10-22 13:20:00,26.45,26.49,26.45,26.46,392200.0,19.7516,19.7815,19.7516,19.7591,392200.0
2009-10-22 13:25:00,26.45,26.49,26.45,26.48,295800.0,19.7516,19.7815,19.7516,19.774,295800.0
2009-10-22 13:30:00,26.49,26.49,26.37,26.37,865400.0,19.7815,19.7815,19.6919,19.6919,865400.0
2009-10-22 13:35:00,26.37,26.41,26.37,26.4,324200.0,19.6919,19.7218,19.6919,19.7143,324200.0
2009-10-22 13:40:00,26.41,26.41,26.33,26.35,625600.0,19.7218,19.7218,19.662,19.6769,625600.0
2009-10-22 13:45:00,26.34,26.37,26.32,26.34,350900.0,19.6695,19.6919,19.6545,19.6695,350900.0
2009-10-22 13:50:00,26.35,26.39,26.34,26.38,354900.0,19.6769,19.7068,19.6695,19.6993,354900.0
2009-10-22 13:55:00,26.38,26.43,26.35,26.41,370800.0,19.6993,19.7367,19.6769,19.7218,370800.0
2009-10-22 14:00:00,26.41,26.49,26.41,26.48,520500.0,19.7218,19.7815,19.7218,19.774,520500.0
2009-10-22 14:05:00,26.47,26.49,26.46,26.49,467300.0,19.7666,19.7815,19.7591,19.7815,467300.0
2009-10-22 14:10:00,26.49,26.55,26.48,26.54,588500.0,19.7815,19.8263,19.774,19.8188,588500.0
2009-10-22 14:15:00,26.55,26.56,26.53,26.53,741500.0,19.8263,19.8338,19.8114,19.8114,741500.0
2009-10-22 14:20:00,26.53,26.59,26.53,26.57,591300.0,19.8114,19.8562,19.8114,19.8412,591300.0
2009-10-22 14:25:00,26.57,26.59,26.55,26.58,417500.0,19.8412,19.8562,19.8263,19.8487,417500.0
2009-10-22 14:30:00,26.58,26.6,26.56,26.57,658100.0,19.8487,19.8636,19.8338,19.8412,658100.0
2009-10-22 14:35:00,26.58,26.6,26.54,26.56,880400.0,19.8487,19.8636,19.8188,19.8338,880400.0
2009-10-22 14:40:00,26.56,26.57,26.49,26.51,654700.0,19.8338,19.8412,19.7815,19.7964,654700.0
2009-10-22 14:45:00,26.51,26.54,26.5,26.54,488700.0,19.7964,19.8188,19.789,19.8188,488700.0
2009-10-22 14:50:00,26.54,26.55,26.48,26.48,753900.0,19.8188,19.8263,19.774,19.774,753900.0
2009-10-22 14:55:00,26.49,26.54,26.48,26.54,671100.0,19.7815,19.8188,19.774,19.8188,671100.0
2009-10-22 15:00:00,26.54,26.59,26.53,26.58,790800.0,19.8188,19.8562,19.8114,19.8487,790800.0
2009-10-22 15:05:00,26.58,26.6,26.51,26.52,818300.0,19.8487,19.8636,19.7964,19.8039,818300.0
2009-10-22 15:10:00,26.52,26.55,26.5,26.5,726300.0,19.8039,19.8263,19.789,19.789,726300.0
2009-10-22 15:15:00,26.5,26.53,26.48,26.51,1264900.0,19.789,19.8114,19.774,19.7964,1264900.0
2009-10-22 15:20:00,26.51,26.53,26.47,26.48,952700.0,19.7964,19.8114,19.7666,19.774,952700.0
2009-10-22 15:25:00,26.48,26.5,26.45,26.49,939000.0,19.774,19.789,19.7516,19.7815,939000.0
2009-10-22 15:30:00,26.5,26.54,26.49,26.5,1053300.0,19.789,19.8188,19.7815,19.789,1053300.0
2009-10-22 15:35:00,26.5,26.52,26.48,26.51,1142000.0,19.789,19.8039,19.774,19.7964,1142000.0
2009-10-22 15:40:00,26.52,26.53,26.46,26.5,1458400.0,19.8039,19.8114,19.7591,19.789,1458400.0
2009-10-22 15:45:00,26.5,26.59,26.5,26.58,1467200.0,19.789,19.8562,19.789,19.8487,1467200.0
2009-10-22 15:50:00,26.58,26.61,26.54,26.54,1823300.0,19.8487,19.8711,19.8188,19.8188,1823300.0
2009-10-22 15:55:00,26.54,26.6,26.52,26.59,2157000.0,19.8188,19.8636,19.8039,19.8562,2157000.0
2009-10-23 09:30:00,29.2,29.35,29.05,29.09,20710400.0,21.8052,21.9172,21.6932,21.723,20710400.0
2009-10-23 09:35:00,29.09,29.15,28.86,28.96,11957500.0,21.723,21.7679,21.5513,21.626,11957500.0
2009-10-23 09:40:00,28.97,29.04,28.76,28.98,10441400.0,21.6334,21.6857,21.4766,21.6409,10441400.0
2009-10-23 09:45:00,28.97,29.02,28.86,28.89,6119000.0,21.6334,21.6708,21.5513,21.5737,6119000.0
2009-10-23 09:50:00,28.88,28.97,28.63,28.91,9562000.0,21.5662,21.6334,21.3795,21.5886,9562000.0
2009-10-23 09:55:00,28.9,28.91,28.79,28.85,4228600.0,21.5812,21.5886,21.499,21.5438,4228600.0
2009-10-23 10:00:00,28.86,28.9,28.71,28.78,5562200.0,21.5513,21.5812,21.4393,21.4916,5562200.0
2009-10-23 10:05:00,28.79,28.79,28.51,28.64,6306100.0,21.499,21.499,21.2899,21.387,6306100.0
2009-10-23 10:10:00,28.64,28.68,28.6,28.64,4425800.0,21.387,21.4169,21.3571,21.387,4425800.0
2009-10-23 10:15:00,28.63,28.72,28.52,28.7,5416800.0,21.3795,21.4468,21.2974,21.4318,5416800.0
2009-10-23 10:20:00,28.71,28.81,28.65,28.75,3925400.0,21.4393,21.514,21.3945,21.4692,3925400.0
2009-10-23 10:25:00,28.75,28.77,28.53,28.69,3587100.0,21.4692,21.4841,21.3049,21.4243,3587100.0
2009-10-23 10:30:00,28.69,28.71,28.55,28.56,2558900.0,21.4243,21.4393,21.3198,21.3273,2558900.0
2009-10-23 10:35:00,28.57,28.64,28.44,28.46,4262700.0,21.3347,21.387,21.2377,21.2526,4262700.0
2009-10-23 10:40:00,28.45,28.58,28.43,28.57,3859900.0,21.2451,21.3422,21.2302,21.3347,3859900.0
2009-10-23 10:45:00,28.57,28.57,28.5,28.51,3874800.0,21.3347,21.3347,21.2825,21.2899,3874800.0
2009-10-23 10:50:00,28.51,28.6,28.5,28.55,3238000.0,21.2899,21.3571,21.2825,21.3198,3238000.0
2009-10-23 10:55:00,28.55,28.56,28.23,28.25,12932400.0,21.3198,21.3273,21.0808,21.0958,12932400.0
2009-10-23 11:00:00,28.26,28.47,28.23,28.41,6241400.0,21.1032,21.2601,21.0808,21.2153,6241400.0
2009-10-23 11:05:00,28.41,28.54,28.33,28.5,4911200.0,21.2153,21.3123,21.1555,21.2825,4911200.0
2009-10-23 11:10:00,28.5,28.55,28.45,28.55,5075000.0,21.2825,21.3198,21.2451,21.3198,5075000.0
2009-10-23 11:15:00,28.55,28.59,28.46,28.53,4958700.0,21.3198,21.3497,21.2526,21.3049,4958700.0
2009-10-23 11:20:00,28.54,28.54,28.41,28.42,2734800.0,21.3123,21.3123,21.2153,21.2227,2734800.0
2009-10-23 11:25:00,28.42,28.44,28.32,28.37,2493300.0,21.2227,21.2377,21.148,21.1854,2493300.0
2009-10-23 11:30:00,28.37,28.39,28.31,28.32,2925300.0,21.1854,21.2003,21.1406,21.148,2925300.0
2009-10-23 11:35:00,28.32,28.45,28.32,28.36,2635300.0,21.148,21.2451,21.148,21.1779,2635300.0
2009-10-23 11:40:00,28.37,28.44,28.33,28.42,2163200.0,21.1854,21.2377,21.1555,21.2227,2163200.0
2009-10-23 11:45:00,28.41,28.49,28.37,28.49,1761000.0,21.2153,21.275,21.1854,21.275,1761000.0
2009-10-23 11:50:00,28.49,28.5,28.44,28.44,1472200.0,21.275,21.2825,21.2377,21.2377,1472200.0
2009-10-23 11:55:00,28.44,28.45,28.4,28.41,1097600.0,21.2377,21.2451,21.2078,21.2153,1097600.0
2009-10-23 12:00:00,28.41,28.51,28.4,28.48,1468100.0,21.2153,21.2899,21.2078,21.2675,1468100.0
2009-10-23 12:05:00,28.48,28.51,28.46,28.46,1262500.0,21.2675,21.2899,21.2526,21.2526,1262500.0
2009-10-23 12:10:00,28.47,28.49,28.46,28.46,886500.0,21.2601,21.275,21.2526,21.2526,886500.0
2009-10-23 12:15:00,28.46,28.55,28.45,28.54,1250900.0,21.2526,21.3198,21.2451,21.3123,1250900.0
2009-10-23 12:20:00,28.53,28.55,28.46,28.47,1537900.0,21.3049,21.3198,21.2526,21.2601,1537900.0
2009-10-23 12:25:00,28.47,28.48,28.36,28.4,2403200.0,21.2601,21.2675,21.1779,21.2078,2403200.0
2009-10-23 12:30:00,28.4,28.41,28.36,28.38,2247700.0,21.2078,21.2153,21.1779,21.1929,2247700.0
2009-10-23 12:35:00,28.38,28.42,28.32,28.35,1949200.0,21.1929,21.2227,21.148,21.1705,1949200.0
2009-10-23 12:40:00,28.35,28.38,28.3,28.31,3907700.0,21.1705,21.1929,21.1331,21.1406,3907700.0
2009-10-23 12:45:00,28.31,28.38,28.31,28.35,1863000.0,21.1406,21.1929,21.1406,21.1705,1863000.0
2009-10-23 12:50:00,28.34,28.35,28.3,28.32,2061300.0,21.163,21.1705,21.1331,21.148,2061300.0
2009-10-23 12:55:00,28.31,28.32,28.13,28.15,4344000.0,21.1406,21.148,21.0062,21.0211,4344000.0
2009-10-23 13:00:00,28.15,28.16,28.04,28.13,2959100.0,21.0211,21.0286,20.939,21.0062,2959100.0
2009-10-23 13:05:00,28.14,28.21,28.1,28.1,2092700.0,21.0136,21.0659,20.9838,20.9838,2092700.0
2009-10-23 13:10:00,28.11,28.14,28.08,28.11,909700.0,20.9912,21.0136,20.9688,20.9912,909700.0
2009-10-23 13:15:00,28.11,28.35,28.11,28.14,956100.0,20.9912,21.1705,20.9912,21.0136,956100.0
2009-10-23 13:20:00,28.14,28.15,28.04,28.1,1458500.0,21.0136,21.0211,20.939,20.9838,1458500.0
2009-10-23 13:25:00,28.1,28.17,28.1,28.13,1061900.0,20.9838,21.036,20.9838,21.0062,1061900.0
2009-10-23 13:30:00,28.13,28.14,28.04,28.08,2241100.0,21.0062,21.0136,20.939,20.9688,2241100.0
2009-10-23 13:35:00,28.09,28.14,28.0,28.04,2508200.0,20.9763,21.0136,20.9091,20.939,2508200.0
2009-10-23 13:40:00,28.04,28.08,28.02,28.06,887400.0,20.939,20.9688,20.924,20.9539,887400.0
2009-10-23 13:45:00,28.06,28.12,28.01,28.08,1388300.0,20.9539,20.9987,20.9166,20.9688,1388300.0
2009-10-23 13:50:00,28.07,28.16,28.06,28.16,1160400.0,20.9614,21.0286,20.9539,21.0286,1160400.0
2009-10-23 13:55:00,28.15,28.16,28.06,28.07,1487900.0,21.0211,21.0286,20.9539,20.9614,1487900.0
2009-10-23 14:00:00,28.07,28.08,27.96,28.0,2542700.0,20.9614,20.9688,20.8792,20.9091,2542700.0
2009-10-23 14:05:00,28.0,28.0,27.92,27.96,3258500.0,20.9091,20.9091,20.8493,20.8792,3258500.0
2009-10-23 14:10:00,27.96,28.0,27.95,27.99,1931200.0,20.8792,20.9091,20.8718,20.9016,1931200.0
2009-10-23 14:15:00,27.99,27.99,27.88,27.96,2154600.0,20.9016,20.9016,20.8195,20.8792,2154600.0
2009-10-23 14:20:00,27.96,28.14,27.95,28.09,2996300.0,20.8792,21.0136,20.8718,20.9763,2996300.0
2009-10-23 14:25:00,28.09,28.11,28.02,28.03,1516000.0,20.9763,20.9912,20.924,20.9315,1516000.0
2009-10-23 14:30:00,28.02,28.08,28.0,28.04,806200.0,20.924,20.9688,20.9091,20.939,806200.0
2009-10-23 14:35:00,28.04,28.06,28.02,28.06,811200.0,20.939,20.9539,20.924,20.9539,811200.0
2009-10-23 14:40:00,28.06,28.09,28.03,28.09,884300.0,20.9539,20.9763,20.9315,20.9763,884300.0
2009-10-23 14:45:00,28.09,28.09,27.99,27.99,1527300.0,20.9763,20.9763,20.9016,20.9016,1527300.0
2009-10-23 14:50:00,28.0,28.01,27.94,27.94,1263900.0,20.9091,20.9166,20.8643,20.8643,1263900.0
2009-10-23 14:55:00,27.94,27.97,27.93,27.97,995900.0,20.8643,20.8867,20.8568,20.8867,995900.0
2009-10-23 15:00:00,27.97,27.98,27.91,27.91,527500.0,20.8867,20.8942,20.8419,20.8419,527500.0
2009-10-23 15:05:00,27.91,28.01,27.9,28.0,1163400.0,20.8419,20.9166,20.8344,20.9091,1163400.0
2009-10-23 15:10:00,28.0,28.08,27.98,28.05,1864800.0,20.9091,20.9688,20.8942,20.9464,1864800.0
2009-10-23 15:15:00,28.04,28.06,28.01,28.05,788700.0,20.939,20.9539,20.9166,20.9464,788700.0
2009-10-23 15:20:00,28.05,28.07,28.02,28.04,727900.0,20.9464,20.9614,20.924,20.939,727900.0
2009-10-23 15:25:00,28.05,28.06,27.98,28.02,1582500.0,20.9464,20.9539,20.8942,20.924,1582500.0
2009-10-23 15:30:00,28.02,28.03,27.96,28.0,917400.0,20.924,20.9315,20.8792,20.9091,917400.0
2009-10-23 15:35:00,28.0,28.05,27.98,28.02,1557500.0,20.9091,20.9464,20.8942,20.924,1557500.0
2009-10-23 15:40:00,28.02,28.07,28.0,28.06,976600.0,20.924,20.9614,20.9091,20.9539,976600.0
2009-10-23 15:45:00,28.06,28.11,28.02,28.11,2371300.0,20.9539,20.9912,20.924,20.9912,2371300.0
2009-10-23 15:50:00,28.11,28.11,28.07,28.07,2681400.0,20.9912,20.9912,20.9614,20.9614,2681400.0
2009-10-23 15:55:00,28.08,28.14,28.02,28.06,4551500.0,20.9688,21.0136,20.924,20.9539,4551500.0
2009-10-26 09:30:00,28.13,28.46,28.11,28.43,4699300.0,21.0062,21.2526,20.9912,21.2302,4699300.0
2009-10-26 09:35:00,28.42,28.44,28.37,28.41,2584000.0,21.2227,21.2377,21.1854,21.2153,2584000.0
2009-10-26 09:40:00,28.42,28.55,28.4,28.53,3108300.0,21.2227,21.3198,21.2078,21.3049,3108300.0
2009-10-26 09:45:00,28.53,28.68,28.52,28.66,3638600.0,21.3049,21.4169,21.2974,21.4019,3638600.0
2009-10-26 09:50:00,28.66,28.73,28.65,28.73,2849700.0,21.4019,21.4542,21.3945,21.4542,2849700.0
2009-10-26 09:55:00,28.73,28.74,28.67,28.68,2023100.0,21.4542,21.4617,21.4094,21.4169,2023100.0
2009-10-26 10:00:00,28.68,28.77,28.68,28.75,3052400.0,21.4169,21.4841,21.4169,21.4692,3052400.0
2009-10-26 10:05:00,28.75,28.77,28.7,28.74,2334300.0,21.4692,21.4841,21.4318,21.4617,2334300.0
2009-10-26 10:10:00,28.75,28.92,28.73,28.91,3838100.0,21.4692,21.5961,21.4542,21.5886,3838100.0
2009-10-26 10:15:00,28.91,28.95,28.86,28.88,2016200.0,21.5886,21.6185,21.5513,21.5662,2016200.0
2009-10-26 10:20:00,28.89,28.91,28.86,28.86,2238400.0,21.5737,21.5886,21.5513,21.5513,2238400.0
2009-10-26 10:25:00,28.86,28.91,28.85,28.87,1439300.0,21.5513,21.5886,21.5438,21.5588,1439300.0
2009-10-26 10:30:00,28.88,28.89,28.83,28.85,1097100.0,21.5662,21.5737,21.5289,21.5438,1097100.0
2009-10-26 10:35:00,28.85,28.9,28.84,28.86,1524400.0,21.5438,21.5812,21.5364,21.5513,1524400.0
2009-10-26 10:40:00,28.86,28.91,28.85,28.9,1258800.0,21.5513,21.5886,21.5438,21.5812,1258800.0
2009-10-26 10:45:00,28.9,28.96,28.88,28.94,1683400.0,21.5812,21.626,21.5662,21.611,1683400.0
2009-10-26 10:50:00,28.94,28.94,28.88,28.93,996700.0,21.611,21.611,21.5662,21.6036,996700.0
2009-10-26 10:55:00,28.92,28.97,28.88,28.97,2072300.0,21.5961,21.6334,21.5662,21.6334,2072300.0
2009-10-26 11:00:00,28.97,29.0,28.75,28.97,3164700.0,21.6334,21.6558,21.4692,21.6334,3164700.0
2009-10-26 11:05:00,28.96,29.0,28.96,28.99,1288000.0,21.626,21.6558,21.626,21.6484,1288000.0
2009-10-26 11:10:00,28.99,29.02,28.93,28.96,3765100.0,21.6484,21.6708,21.6036,21.626,3765100.0
2009-10-26 11:15:00,28.95,28.97,28.91,28.93,2177100.0,21.6185,21.6334,21.5886,21.6036,2177100.0
2009-10-26 11:20:00,28.93,28.95,28.86,28.89,1247100.0,21.6036,21.6185,21.5513,21.5737,1247100.0
2009-10-26 11:25:00,28.89,28.93,28.87,28.9,1118000.0,21.5737,21.6036,21.5588,21.5812,1118000.0
2009-10-26 11:30:00,28.9,28.91,28.69,28.69,2519500.0,21.5812,21.5886,21.4243,21.4243,2519500.0
2009-10-26 11:35:00,28.7,28.75,28.67,28.75,2978000.0,21.4318,21.4692,21.4094,21.4692,2978000.0
2009-10-26 11:40:00,28.75,28.77,28.7,28.7,1046700.0,21.4692,21.4841,21.4318,21.4318,1046700.0
2009-10-26 11:45:00,28.69,28.8,28.67,28.75,1552400.0,21.4243,21.5065,21.4094,21.4692,1552400.0
2009-10-26 11:50:00,28.76,28.78,28.62,28.67,2168700.0,21.4766,21.4916,21.3721,21.4094,2168700.0
2009-10-26 11:55:00,28.67,28.69,28.61,28.62,1602800.0,21.4094,21.4243,21.3646,21.3721,1602800.0
2009-10-26 12:00:00,28.62,28.7,28.61,28.62,1121200.0,21.3721,21.4318,21.3646,21.3721,1121200.0
2009-10-26 12:05:00,28.62,28.75,28.62,28.74,1396800.0,21.3721,21.4692,21.3721,21.4617,1396800.0
2009-10-26 12:10:00,28.74,28.78,28.74,28.77,955400.0,21.4617,21.4916,21.4617,21.4841,955400.0
2009-10-26 12:15:00,28.77,28.79,28.74,28.79,1135300.0,21.4841,21.499,21.4617,21.499,1135300.0
2009-10-26 12:20:00,28.78,28.79,28.73,28.77,1044900.0,21.4916,21.499,21.4542,21.4841,1044900.0
2009-10-26 12:25:00,28.77,28.88,28.76,28.86,1319100.0,21.4841,21.5662,21.4766,21.5513,1319100.0
2009-10-26 12:30:00,28.86,28.88,28.81,28.83,1045400.0,21.5513,21.5662,21.514,21.5289,1045400.0
2009-10-26 12:35:00,28.83,28.84,28.77,28.79,852100.0,21.5289,21.5364,21.4841,21.499,852100.0
2009-10-26 12:40:00,28.79,28.85,28.77,28.81,597300.0,21.499,21.5438,21.4841,21.514,597300.0
2009-10-26 12:45:00,28.81,28.85,28.8,28.82,726800.0,21.514,21.5438,21.5065,21.5214,726800.0
2009-10-26 12:50:00,28.82,28.9,28.81,28.89,648300.0,21.5214,21.5812,21.514,21.5737,648300.0
2009-10-26 12:55:00,28.88,28.92,28.85,28.87,1082900.0,21.5662,21.5961,21.5438,21.5588,1082900.0
2009-10-26 13:00:00,28.87,28.88,28.78,28.79,658700.0,21.5588,21.5662,21.4916,21.499,658700.0
2009-10-26 13:05:00,28.78,28.79,28.72,28.72,1394700.0,21.4916,21.499,21.4468,21.4468,1394700.0
2009-10-26 13:10:00,28.72,28.74,28.68,28.71,649600.0,21.4468,21.4617,21.4169,21.4393,649600.0
2009-10-26 13:15:00,28.71,28.75,28.7,28.7,785500.0,21.4393,21.4692,21.4318,21.4318,785500.0
2009-10-26 13:20:00,28.7,28.71,28.68,28.68,472000.0,21.4318,21.4393,21.4169,21.4169,472000.0
2009-10-26 13:25:00,28.69,28.73,28.67,28.71,846200.0,21.4243,21.4542,21.4094,21.4393,846200.0
2009-10-26 13:30:00,28.72,28.8,28.71,28.76,925500.0,21.4468,21.5065,21.4393,21.4766,925500.0
2009-10-26 13:35:00,28.76,28.79,28.75,28.76,342100.0,21.4766,21.499,21.4692,21.4766,342100.0
2009-10-26 13:40:00,28.76,28.87,28.75,28.8,1066100.0,21.4766,21.5588,21.4692,21.5065,1066100.0
2009-10-26 13:45:00,28.8,28.83,28.78,28.78,737000.0,21.5065,21.5289,21.4916,21.4916,737000.0
2009-10-26 13:50:00,28.79,28.79,28.78,28.79,420400.0,21.499,21.499,21.4916,21.499,420400.0
2009-10-26 13:55:00,28.79,28.81,28.78,28.78,604800.0,21.499,21.514,21.4916,21.4916,604800.0
2009-10-26 14:00:00,28.79,28.8,28.76,28.78,568600.0,21.499,21.5065,21.4766,21.4916,568600.0
2009-10-26 14:05:00,28.77,28.78,28.74,28.75,456000.0,21.4841,21.4916,21.4617,21.4692,456000.0
2009-10-26 14:10:00,28.74,28.8,28.72,28.76,1205200.0,21.4617,21.5065,21.4468,21.4766,1205200.0
2009-10-26 14:15:00,28.75,28.75,28.68,28.7,1120900.0,21.4692,21.4692,21.4169,21.4318,1120900.0
2009-10-26 14:20:00,28.69,28.71,28.67,28.67,758000.0,21.4243,21.4393,21.4094,21.4094,758000.0
2009-10-26 14:25:00,28.67,28.69,28.64,28.69,1012900.0,21.4094,21.4243,21.387,21.4243,1012900.0
2009-10-26 14:30:00,28.68,28.69,28.63,28.64,587000.0,21.4169,21.4243,21.3795,21.387,587000.0
2009-10-26 14:35:00,28.63,28.64,28.56,28.6,1591600.0,21.3795,21.387,21.3273,21.3571,1591600.0
2009-10-26 14:40:00,28.59,28.6,28.53,28.55,1311300.0,21.3497,21.3571,21.3049,21.3198,1311300.0
2009-10-26 14:45:00,28.54,28.55,28.51,28.52,633200.0,21.3123,21.3198,21.2899,21.2974,633200.0
2009-10-26 14:50:00,28.51,28.6,28.51,28.59,1967500.0,21.2899,21.3571,21.2899,21.3497,1967500.0
2009-10-26 14:55:00,28.59,28.66,28.58,28.63,1473700.0,21.3497,21.4019,21.3422,21.3795,1473700.0
2009-10-26 15:00:00,28.63,28.67,28.6,28.66,694900.0,21.3795,21.4094,21.3571,21.4019,694900.0
2009-10-26 15:05:00,28.66,28.7,28.65,28.68,1507800.0,21.4019,21.4318,21.3945,21.4169,1507800.0
2009-10-26 15:10:00,28.66,28.68,28.6,28.61,993700.0,21.4019,21.4169,21.3571,21.3646,993700.0
2009-10-26 15:15:00,28.6,28.63,28.6,28.6,1004900.0,21.3571,21.3795,21.3571,21.3571,1004900.0
2009-10-26 15:20:00,28.61,28.61,28.56,28.61,535100.0,21.3646,21.3646,21.3273,21.3646,535100.0
2009-10-26 15:25:00,28.6,28.64,28.57,28.61,685100.0,21.3571,21.387,21.3347,21.3646,685100.0
2009-10-26 15:30:00,28.61,28.67,28.6,28.62,979100.0,21.3646,21.4094,21.3571,21.3721,979100.0
2009-10-26 15:35:00,28.63,28.7,28.63,28.68,1186500.0,21.3795,21.4318,21.3795,21.4169,1186500.0
2009-10-26 15:40:00,28.68,28.74,28.67,28.74,1205400.0,21.4169,21.4617,21.4094,21.4617,1205400.0
2009-10-26 15:45:00,28.73,28.82,28.71,28.81,1171800.0,21.4542,21.5214,21.4393,21.514,1171800.0
2009-10-26 15:50:00,28.8,28.81,28.66,28.67,2731500.0,21.5065,21.514,21.4019,21.4094,2731500.0
2009-10-26 15:55:00,28.67,28.78,28.64,28.67,3646400.0,21.4094,21.4916,21.387,21.4094,3646400.0
2009-10-27 09:30:00,28.73,28.88,28.72,28.79,1872000.0,21.4542,21.5662,21.4468,21.499,1872000.0
2009-10-27 09:35:00,28.79,28.85,28.74,28.74,1734400.0,21.499,21.5438,21.4617,21.4617,1734400.0
2009-10-27 09:40:00,28.75,28.79,28.62,28.68,1348500.0,21.4692,21.499,21.3721,21.4169,1348500.0
2009-10-27 09:45:00,28.69,28.82,28.67,28.81,1411200.0,21.4243,21.5214,21.4094,21.514,1411200.0
2009-10-27 09:50:00,28.81,28.84,28.79,28.81,697800.0,21.514,21.5364,21.499,21.514,697800.0
2009-10-27 09:55:00,28.81,28.82,28.7,28.7,988100.0,21.514,21.5214,21.4318,21.4318,988100.0
2009-10-27 10:00:00,28.73,28.74,28.48,28.55,3519200.0,21.4542,21.4617,21.2675,21.3198,3519200.0
2009-10-27 10:05:00,28.54,28.55,28.45,28.49,2004900.0,21.3123,21.3198,21.2451,21.275,2004900.0
2009-10-27 10:10:00,28.49,28.59,28.48,28.56,1830700.0,21.275,21.3497,21.2675,21.3273,1830700.0
2009-10-27 10:15:00,28.56,28.62,28.52,28.61,943800.0,21.3273,21.3721,21.2974,21.3646,943800.0
2009-10-27 10:20:00,28.62,28.68,28.61,28.65,1094700.0,21.3721,21.4169,21.3646,21.3945,1094700.0
2009-10-27 10:25:00,28.66,28.69,28.65,28.68,655800.0,21.4019,21.4243,21.3945,21.4169,655800.0
2009-10-27 10:30:00,28.67,28.68,28.63,28.66,683600.0,21.4094,21.4169,21.3795,21.4019,683600.0
2009-10-27 10:35:00,28.66,28.68,28.65,28.68,637600.0,21.4019,21.4169,21.3945,21.4169,637600.0
2009-10-27 10:40:00,28.68,28.78,28.68,28.76,1438500.0,21.4169,21.4916,21.4169,21.4766,1438500.0
2009-10-27 10:45:00,28.76,28.77,28.71,28.75,1097800.0,21.4766,21.4841,21.4393,21.4692,1097800.0
2009-10-27 10:50:00,28.74,28.75,28.59,28.64,1110900.0,21.4617,21.4692,21.3497,21.387,1110900.0
2009-10-27 10:55:00,28.63,28.67,28.62,28.67,421300.0,21.3795,21.4094,21.3721,21.4094,421300.0
2009-10-27 11:00:00,28.66,28.68,28.6,28.6,394200.0,21.4019,21.4169,21.3571,21.3571,394200.0
2009-10-27 11:05:00,28.6,28.62,28.49,28.54,801900.0,21.3571,21.3721,21.275,21.3123,801900.0
2009-10-27 11:10:00,28.54,28.55,28.48,28.52,1054300.0,21.3123,21.3198,21.2675,21.2974,1054300.0
2009-10-27 11:15:00,28.53,28.54,28.5,28.51,437000.0,21.3049,21.3123,21.2825,21.2899,437000.0
2009-10-27 11:20:00,28.53,28.59,28.51,28.57,674800.0,21.3049,21.3497,21.2899,21.3347,674800.0
2009-10-27 11:25:00,28.56,28.68,28.56,28.68,533300.0,21.3273,21.4169,21.3273,21.4169,533300.0
2009-10-27 11:30:00,28.68,28.69,28.62,28.62,463900.0,21.4169,21.4243,21.3721,21.3721,463900.0
2009-10-27 11:35:00,28.62,28.67,28.62,28.66,333300.0,21.3721,21.4094,21.3721,21.4019,333300.0
2009-10-27 11:40:00,28.66,28.67,28.62,28.62,444700.0,21.4019,21.4094,21.3721,21.3721,444700.0
2009-10-27 11:45:00,28.62,28.65,28.61,28.65,376700.0,21.3721,21.3945,21.3646,21.3945,376700.0
2009-10-27 11:50:00,28.65,28.71,28.63,28.7,857600.0,21.3945,21.4393,21.3795,21.4318,857600.0
2009-10-27 11:55:00,28.69,28.75,28.68,28.68,646500.0,21.4243,21.4692,21.4169,21.4169,646500.0
2009-10-27 12:00:00,28.69,28.72,28.68,28.68,260000.0,21.4243,21.4468,21.4169,21.4169,260000.0
2009-10-27 12:05:00,28.68,28.68,28.64,28.65,319800.0,21.4169,21.4169,21.387,21.3945,319800.0
2009-10-27 12:10:00,28.66,28.66,28.62,28.64,303900.0,21.4019,21.4019,21.3721,21.387,303900.0
2009-10-27 12:15:00,28.64,28.65,28.63,28.63,193300.0,21.387,21.3945,21.3795,21.3795,193300.0
2009-10-27 12:20:00,28.64,28.64,28.62,28.62,193400.0,21.387,21.387,21.3721,21.3721,193400.0
2009-10-27 12:25:00,28.62,28.64,28.55,28.57,564000.0,21.3721,21.387,21.3198,21.3347,564000.0
2009-10-27 12:30:00,28.57,28.63,28.56,28.59,391200.0,21.3347,21.3795,21.3273,21.3497,391200.0
2009-10-27 12:35:00,28.58,28.62,28.58,28.59,438700.0,21.3422,21.3721,21.3422,21.3497,438700.0
2009-10-27 12:40:00,28.59,28.61,28.57,28.6,473900.0,21.3497,21.3646,21.3347,21.3571,473900.0
2009-10-27 12:45:00,28.6,28.63,28.59,28.62,201800.0,21.3571,21.3795,21.3497,21.3721,201800.0
2009-10-27 12:50:00,28.61,28.63,28.55,28.55,483000.0,21.3646,21.3795,21.3198,21.3198,483000.0
2009-10-27 12:55:00,28.55,28.61,28.55,28.58,538200.0,21.3198,21.3646,21.3198,21.3422,538200.0
2009-10-27 13:00:00,28.58,28.61,28.56,28.56,420500.0,21.3422,21.3646,21.3273,21.3273,420500.0
2009-10-27 13:05:00,28.56,28.57,28.52,28.56,968600.0,21.3273,21.3347,21.2974,21.3273,968600.0
2009-10-27 13:10:00,28.55,28.61,28.55,28.6,612400.0,21.3198,21.3646,21.3198,21.3571,612400.0
2009-10-27 13:15:00,28.6,28.62,28.58,28.6,419900.0,21.3571,21.3721,21.3422,21.3571,419900.0
2009-10-27 13:20:00,28.6,28.61,28.5,28.5,923900.0,21.3571,21.3646,21.2825,21.2825,923900.0
2009-10-27 13:25:00,28.51,28.52,28.48,28.51,1161000.0,21.2899,21.2974,21.2675,21.2899,1161000.0
2009-10-27 13:30:00,28.51,28.55,28.51,28.53,743200.0,21.2899,21.3198,21.2899,21.3049,743200.0
2009-10-27 13:35:00,28.53,28.58,28.51,28.53,687800.0,21.3049,21.3422,21.2899,21.3049,687800.0
2009-10-27 13:40:00,28.53,28.58,28.52,28.57,643400.0,21.3049,21.3422,21.2974,21.3347,643400.0
2009-10-27 13:45:00,28.57,28.59,28.55,28.58,346800.0,21.3347,21.3497,21.3198,21.3422,346800.0
2009-10-27 13:50:00,28.58,28.58,28.56,28.57,360700.0,21.3422,21.3422,21.3273,21.3347,360700.0
2009-10-27 13:55:00,28.57,28.58,28.54,28.55,490100.0,21.3347,21.3422,21.3123,21.3198,490100.0
2009-10-27 14:00:00,28.55,28.57,28.52,28.52,300900.0,21.3198,21.3347,21.2974,21.2974,300900.0
2009-10-27 14:05:00,28.52,28.54,28.49,28.52,586300.0,21.2974,21.3123,21.275,21.2974,586300.0
2009-10-27 14:10:00,28.52,28.54,28.5,28.52,501600.0,21.2974,21.3123,21.2825,21.2974,501600.0
2009-10-27 14:15:00,28.52,28.55,28.48,28.49,898700.0,21.2974,21.3198,21.2675,21.275,898700.0
2009-10-27 14:20:00,28.5,28.5,28.47,28.48,588000.0,21.2825,21.2825,21.2601,21.2675,588000.0
2009-10-27 14:25:00,28.49,28.57,28.49,28.52,691200.0,21.275,21.3347,21.275,21.2974,691200.0
2009-10-27 14:30:00,28.52,28.54,28.49,28.51,392000.0,21.2974,21.3123,21.275,21.2899,392000.0
2009-10-27 14:35:00,28.51,28.52,28.47,28.48,537400.0,21.2899,21.2974,21.2601,21.2675,537400.0
2009-10-27 14:40:00,28.49,28.5,28.44,28.46,617500.0,21.275,21.2825,21.2377,21.2526,617500.0
2009-10-27 14:45:00,28.46,28.55,28.46,28.54,482100.0,21.2526,21.3198,21.2526,21.3123,482100.0
2009-10-27 14:50:00,28.55,28.64,28.55,28.63,758500.0,21.3198,21.387,21.3198,21.3795,758500.0
2009-10-27 14:55:00,28.64,28.68,28.62,28.65,641600.0,21.387,21.4169,21.3721,21.3945,641600.0
2009-10-27 15:00:00,28.65,28.66,28.61,28.61,586100.0,21.3945,21.4019,21.3646,21.3646,586100.0
2009-10-27 15:05:00,28.62,28.62,28.56,28.57,494700.0,21.3721,21.3721,21.3273,21.3347,494700.0
2009-10-27 15:10:00,28.57,28.62,28.57,28.62,591800.0,21.3347,21.3721,21.3347,21.3721,591800.0
2009-10-27 15:15:00,28.61,28.66,28.6,28.62,690200.0,21.3646,21.4019,21.3571,21.3721,690200.0
2009-10-27 15:20:00,28.62,28.64,28.57,28.59,485800.0,21.3721,21.387,21.3347,21.3497,485800.0
2009-10-27 15:25:00,28.6,28.64,28.59,28.6,551800.0,21.3571,21.387,21.3497,21.3571,551800.0
2009-10-27 15:30:00,28.59,28.65,28.5,28.52,1282400.0,21.3497,21.3945,21.2825,21.2974,1282400.0
2009-10-27 15:35:00,28.51,28.55,28.49,28.49,1142700.0,21.2899,21.3198,21.275,21.275,1142700.0
2009-10-27 15:40:00,28.49,28.59,28.49,28.56,967300.0,21.275,21.3497,21.275,21.3273,967300.0
2009-10-27 15:45:00,28.55,28.6,28.52,28.6,1985200.0,21.3198,21.3571,21.2974,21.3571,1985200.0
2009-10-27 15:50:00,28.6,28.64,28.57,28.6,1820000.0,21.3571,21.387,21.3347,21.3571,1820000.0
2009-10-27 15:55:00,28.6,28.61,28.53,28.61,3362700.0,21.3571,21.3646,21.3049,21.3646,3362700.0
2009-10-28 09:30:00,28.24,28.5,28.1,28.48,2270100.0,21.0883,21.2825,20.9838,21.2675,2270100.0
2009-10-28 09:35:00,28.48,28.7,28.47,28.67,1958200.0,21.2675,21.4318,21.2601,21.4094,1958200.0
2009-10-28 09:40:00,28.65,28.66,28.54,28.64,1108600.0,21.3945,21.4019,21.3123,21.387,1108600.0
2009-10-28 09:45:00,28.64,28.67,28.55,28.57,1297600.0,21.387,21.4094,21.3198,21.3347,1297600.0
2009-10-28 09:50:00,28.56,28.62,28.56,28.59,1147500.0,21.3273,21.3721,21.3273,21.3497,1147500.0
2009-10-28 09:55:00,28.59,28.62,28.58,28.59,531400.0,21.3497,21.3721,21.3422,21.3497,531400.0
2009-10-28 10:00:00,28.59,28.59,28.44,28.52,2511500.0,21.3497,21.3497,21.2377,21.2974,2511500.0
2009-10-28 10:05:00,28.52,28.65,28.51,28.59,1056200.0,21.2974,21.3945,21.2899,21.3497,1056200.0
2009-10-28 10:10:00,28.59,28.77,28.59,28.77,1634400.0,21.3497,21.4841,21.3497,21.4841,1634400.0
2009-10-28 10:15:00,28.77,28.77,28.69,28.7,909500.0,21.4841,21.4841,21.4243,21.4318,909500.0
2009-10-28 10:20:00,28.7,28.71,28.61,28.68,908400.0,21.4318,21.4393,21.3646,21.4169,908400.0
2009-10-28 10:25:00,28.67,28.68,28.55,28.6,538100.0,21.4094,21.4169,21.3198,21.3571,538100.0
2009-10-28 10:30:00,28.58,28.67,28.57,28.66,813500.0,21.3422,21.4094,21.3347,21.4019,813500.0
2009-10-28 10:35:00,28.66,28.67,28.61,28.62,559800.0,21.4019,21.4094,21.3646,21.3721,559800.0
2009-10-28 10:40:00,28.63,28.63,28.56,28.62,468400.0,21.3795,21.3795,21.3273,21.3721,468400.0
2009-10-28 10:45:00,28.62,28.64,28.47,28.51,1189600.0,21.3721,21.387,21.2601,21.2899,1189600.0
2009-10-28 10:50:00,28.5,28.52,28.41,28.44,1855100.0,21.2825,21.2974,21.2153,21.2377,1855100.0
2009-10-28 10:55:00,28.44,28.51,28.41,28.41,923700.0,21.2377,21.2899,21.2153,21.2153,923700.0
2009-10-28 11:00:00,28.41,28.44,28.34,28.34,990900.0,21.2153,21.2377,21.163,21.163,990900.0
2009-10-28 11:05:00,28.34,28.36,28.31,28.33,996300.0,21.163,21.1779,21.1406,21.1555,996300.0
2009-10-28 11:10:00,28.33,28.39,28.33,28.35,778100.0,21.1555,21.2003,21.1555,21.1705,778100.0
2009-10-28 11:15:00,28.34,28.42,28.3,28.4,1115400.0,21.163,21.2227,21.1331,21.2078,1115400.0
2009-10-28 11:20:00,28.39,28.4,28.33,28.34,446000.0,21.2003,21.2078,21.1555,21.163,446000.0
2009-10-28 11:25:00,28.32,28.44,28.32,28.4,1469600.0,21.148,21.2377,21.148,21.2078,1469600.0
2009-10-28 11:30:00,28.41,28.42,28.4,28.41,517900.0,21.2153,21.2227,21.2078,21.2153,517900.0
2009-10-28 11:35:00,28.4,28.41,28.38,28.38,348500.0,21.2078,21.2153,21.1929,21.1929,348500.0
2009-10-28 11:40:00,28.38,28.4,28.35,28.39,430100.0,21.1929,21.2078,21.1705,21.2003,430100.0
2009-10-28 11:45:00,28.38,28.43,28.37,28.41,632600.0,21.1929,21.2302,21.1854,21.2153,632600.0
2009-10-28 11:50:00,28.41,28.42,28.35,28.36,415800.0,21.2153,21.2227,21.1705,21.1779,415800.0
2009-10-28 11:55:00,28.37,28.39,28.34,28.35,318700.0,21.1854,21.2003,21.163,21.1705,318700.0
2009-10-28 12:00:00,28.35,28.43,28.35,28.4,342700.0,21.1705,21.2302,21.1705,21.2078,342700.0
2009-10-28 12:05:00,28.4,28.41,28.38,28.4,342100.0,21.2078,21.2153,21.1929,21.2078,342100.0
2009-10-28 12:10:00,28.39,28.4,28.37,28.38,261400.0,21.2003,21.2078,21.1854,21.1929,261400.0
2009-10-28 12:15:00,28.38,28.39,28.3,28.3,388400.0,21.1929,21.2003,21.1331,21.1331,388400.0
2009-10-28 12:20:00,28.3,28.32,28.18,28.18,1295300.0,21.1331,21.148,21.0435,21.0435,1295300.0
2009-10-28 12:25:00,28.18,28.27,28.17,28.22,1231000.0,21.0435,21.1107,21.036,21.0734,1231000.0
2009-10-28 12:30:00,28.22,28.24,28.14,28.15,1257200.0,21.0734,21.0883,21.0136,21.0211,1257200.0
2009-10-28 12:35:00,28.15,28.16,28.1,28.12,922500.0,21.0211,21.0286,20.9838,20.9987,922500.0
2009-10-28 12:40:00,28.12,28.16,28.1,28.15,932000.0,20.9987,21.0286,20.9838,21.0211,932000.0
2009-10-28 12:45:00,28.15,28.15,28.09,28.11,709300.0,21.0211,21.0211,20.9763,20.9912,709300.0
2009-10-28 12:50:00,28.11,28.12,28.02,28.04,1099800.0,20.9912,20.9987,20.924,20.939,1099800.0
2009-10-28 12:55:00,28.04,28.14,28.04,28.13,764200.0,20.939,21.0136,20.939,21.0062,764200.0
2009-10-28 13:00:00,28.14,28.24,28.13,28.2,654600.0,21.0136,21.0883,21.0062,21.0584,654600.0
2009-10-28 13:05:00,28.21,28.27,28.2,28.21,579100.0,21.0659,21.1107,21.0584,21.0659,579100.0
2009-10-28 13:10:00,28.21,28.31,28.21,28.29,470000.0,21.0659,21.1406,21.0659,21.1256,470000.0
2009-10-28 13:15:00,28.3,28.38,28.28,28.3,765600.0,21.1331,21.1929,21.1182,21.1331,765600.0
2009-10-28 13:20:00,28.29,28.34,28.28,28.33,434700.0,21.1256,21.163,21.1182,21.1555,434700.0
2009-10-28 13:25:00,28.32,28.35,28.29,28.31,372200.0,21.148,21.1705,21.1256,21.1406,372200.0
2009-10-28 13:30:00,28.29,28.32,28.29,28.29,163300.0,21.1256,21.148,21.1256,21.1256,163300.0
2009-10-28 13:35:00,28.29,28.31,28.23,28.23,494400.0,21.1256,21.1406,21.0808,21.0808,494400.0
2009-10-28 13:40:00,28.23,28.3,28.23,28.27,384100.0,21.0808,21.1331,21.0808,21.1107,384100.0
2009-10-28 13:45:00,28.27,28.3,28.26,28.26,216500.0,21.1107,21.1331,21.1032,21.1032,216500.0
2009-10-28 13:50:00,28.26,28.26,28.19,28.2,444100.0,21.1032,21.1032,21.051,21.0584,444100.0
2009-10-28 13:55:00,28.21,28.23,28.19,28.22,270700.0,21.0659,21.0808,21.051,21.0734,270700.0
2009-10-28 14:00:00,28.23,28.25,28.17,28.23,470300.0,21.0808,21.0958,21.036,21.0808,470300.0
2009-10-28 14:05:00,28.23,28.27,28.23,28.26,478000.0,21.0808,21.1107,21.0808,21.1032,478000.0
2009-10-28 14:10:00,28.26,28.29,28.25,28.28,568800.0,21.1032,21.1256,21.0958,21.1182,568800.0
2009-10-28 14:15:00,28.28,28.31,28.17,28.17,957300.0,21.1182,21.1406,21.036,21.036,957300.0
2009-10-28 14:20:00,28.17,28.19,28.11,28.18,772400.0,21.036,21.051,20.9912,21.0435,772400.0
2009-10-28 14:25:00,28.19,28.19,28.12,28.12,742900.0,21.051,21.051,20.9987,20.9987,742900.0
2009-10-28 14:30:00,28.13,28.15,28.1,28.11,694700.0,21.0062,21.0211,20.9838,20.9912,694700.0
2009-10-28 14:35:00,28.11,28.12,27.98,28.04,2103300.0,20.9912,20.9987,20.8942,20.939,2103300.0
2009-10-28 14:40:00,28.03,28.13,28.01,28.12,951500.0,20.9315,21.0062,20.9166,20.9987,951500.0
2009-10-28 14:45:00,28.12,28.15,28.1,28.14,657900.0,20.9987,21.0211,20.9838,21.0136,657900.0
2009-10-28 14:50:00,28.15,28.19,28.12,28.13,504400.0,21.0211,21.051,20.9987,21.0062,504400.0
2009-10-28 14:55:00,28.12,28.15,28.1,28.1,545500.0,20.9987,21.0211,20.9838,20.9838,545500.0
2009-10-28 15:00:00,28.11,28.16,28.09,28.14,421000.0,20.9912,21.0286,20.9763,21.0136,421000.0
2009-10-28 15:05:00,28.15,28.15,28.11,28.13,523700.0,21.0211,21.0211,20.9912,21.0062,523700.0
2009-10-28 15:10:00,28.12,28.13,28.04,28.04,946500.0,20.9987,21.0062,20.939,20.939,946500.0
2009-10-28 15:15:00,28.04,28.06,28.0,28.05,1084800.0,20.939,20.9539,20.9091,20.9464,1084800.0
2009-10-28 15:20:00,28.06,28.09,28.03,28.06,690600.0,20.9539,20.9763,20.9315,20.9539,690600.0
2009-10-28 15:25:00,28.06,28.07,28.02,28.04,824900.0,20.9539,20.9614,20.924,20.939,824900.0
2009-10-28 15:30:00,28.04,28.05,27.99,28.0,790100.0,20.939,20.9464,20.9016,20.9091,790100.0
2009-10-28 15:35:00,28.0,28.03,27.95,27.97,1428400.0,20.9091,20.9315,20.8718,20.8867,1428400.0
2009-10-28 15:40:00,27.97,28.04,27.96,28.03,1253500.0,20.8867,20.939,20.8792,20.9315,1253500.0
2009-10-28 15:45:00,28.02,28.11,28.01,28.11,1008300.0,20.924,20.9912,20.9166,20.9912,1008300.0
2009-10-28 15:50:00,28.11,28.13,28.01,28.03,2291300.0,20.9912,21.0062,20.9166,20.9315,2291300.0
2009-10-28 15:55:00,28.02,28.07,28.0,28.03,3387500.0,20.924,20.9614,20.9091,20.9315,3387500.0
2009-10-29 09:30:00,28.07,28.19,28.01,28.03,2538500.0,20.9614,21.051,20.9166,20.9315,2538500.0
2009-10-29 09:35:00,28.02,28.07,27.85,28.02,1808000.0,20.924,20.9614,20.7971,20.924,1808000.0
2009-10-29 09:40:00,28.01,28.06,27.94,27.95,955100.0,20.9166,20.9539,20.8643,20.8718,955100.0
2009-10-29 09:45:00,27.95,28.0,27.92,27.99,1428000.0,20.8718,20.9091,20.8493,20.9016,1428000.0
2009-10-29 09:50:00,27.99,28.01,27.95,27.98,1093300.0,20.9016,20.9166,20.8718,20.8942,1093300.0
2009-10-29 09:55:00,27.99,28.03,27.96,27.99,636000.0,20.9016,20.9315,20.8792,20.9016,636000.0
2009-10-29 10:00:00,28.0,28.1,27.96,28.07,1190000.0,20.9091,20.9838,20.8792,20.9614,1190000.0
2009-10-29 10:05:00,28.07,28.13,28.06,28.13,906700.0,20.9614,21.0062,20.9539,21.0062,906700.0
2009-10-29 10:10:00,28.12,28.14,28.07,28.09,588100.0,20.9987,21.0136,20.9614,20.9763,588100.0
2009-10-29 10:15:00,28.08,28.09,28.01,28.06,591600.0,20.9688,20.9763,20.9166,20.9539,591600.0
2009-10-29 10:20:00,28.06,28.09,28.0,28.03,859700.0,20.9539,20.9763,20.9091,20.9315,859700.0
2009-10-29 10:25:00,28.03,28.07,27.98,28.05,567900.0,20.9315,20.9614,20.8942,20.9464,567900.0
2009-10-29 10:30:00,28.05,28.06,28.01,28.04,900000.0,20.9464,20.9539,20.9166,20.939,900000.0
2009-10-29 10:35:00,28.03,28.05,27.99,28.02,855700.0,20.9315,20.9464,20.9016,20.924,855700.0
2009-10-29 10:40:00,28.01,28.03,27.98,28.0,540700.0,20.9166,20.9315,20.8942,20.9091,540700.0
2009-10-29 10:45:00,27.99,28.04,27.99,28.04,599100.0,20.9016,20.939,20.9016,20.939,599100.0
2009-10-29 10:50:00,28.03,28.06,28.02,28.04,577100.0,20.9315,20.9539,20.924,20.939,577100.0
2009-10-29 10:55:00,28.05,28.08,28.04,28.08,356500.0,20.9464,20.9688,20.939,20.9688,356500.0
2009-10-29 11:00:00,28.06,28.11,28.03,28.06,866800.0,20.9539,20.9912,20.9315,20.9539,866800.0
2009-10-29 11:05:00,28.07,28.08,28.01,28.05,682800.0,20.9614,20.9688,20.9166,20.9464,682800.0
2009-10-29 11:10:00,28.04,28.1,28.04,28.08,362600.0,20.939,20.9838,20.939,20.9688,362600.0
2009-10-29 11:15:00,28.08,28.1,28.05,28.07,623800.0,20.9688,20.9838,20.9464,20.9614,623800.0
2009-10-29 11:20:00,28.08,28.09,28.03,28.05,427600.0,20.9688,20.9763,20.9315,20.9464,427600.0
2009-10-29 11:25:00,28.04,28.09,28.02,28.03,321400.0,20.939,20.9763,20.924,20.9315,321400.0
2009-10-29 11:30:00,28.02,28.06,28.02,28.05,413300.0,20.924,20.9539,20.924,20.9464,413300.0
2009-10-29 11:35:00,28.05,28.05,28.01,28.02,439900.0,20.9464,20.9464,20.9166,20.924,439900.0
2009-10-29 11:40:00,28.02,28.03,27.98,27.98,483600.0,20.924,20.9315,20.8942,20.8942,483600.0
2009-10-29 11:45:00,27.98,28.0,27.95,27.95,1249000.0,20.8942,20.9091,20.8718,20.8718,1249000.0
2009-10-29 11:50:00,27.95,27.98,27.93,27.96,1459000.0,20.8718,20.8942,20.8568,20.8792,1459000.0
2009-10-29 11:55:00,27.95,28.0,27.94,27.98,784200.0,20.8718,20.9091,20.8643,20.8942,784200.0
2009-10-29 12:00:00,27.98,28.02,27.95,27.98,1699700.0,20.8942,20.924,20.8718,20.8942,1699700.0
2009-10-29 12:05:00,27.98,28.01,27.94,28.0,1093000.0,20.8942,20.9166,20.8643,20.9091,1093000.0
2009-10-29 12:10:00,28.01,28.02,27.98,27.99,634300.0,20.9166,20.924,20.8942,20.9016,634300.0
2009-10-29 12:15:00,27.98,27.99,27.96,27.98,497400.0,20.8942,20.9016,20.8792,20.8942,497400.0
2009-10-29 12:20:00,27.97,28.0,27.94,27.95,566700.0,20.8867,20.9091,20.8643,20.8718,566700.0
2009-10-29 12:25:00,27.95,27.98,27.93,27.97,533300.0,20.8718,20.8942,20.8568,20.8867,533300.0
2009-10-29 12:30:00,27.97,28.08,27.96,28.07,1224900.0,20.8867,20.9688,20.8792,20.9614,1224900.0
2009-10-29 12:35:00,28.08,28.15,28.07,28.11,806500.0,20.9688,21.0211,20.9614,20.9912,806500.0
2009-10-29 12:40:00,28.11,28.13,28.08,28.12,390000.0,20.9912,21.0062,20.9688,20.9987,390000.0
2009-10-29 12:45:00,28.11,28.2,28.11,28.18,814000.0,20.9912,21.0584,20.9912,21.0435,814000.0
2009-10-29 12:50:00,28.18,28.22,28.17,28.19,626800.0,21.0435,21.0734,21.036,21.051,626800.0
2009-10-29 12:55:00,28.19,28.2,28.15,28.15,192600.0,21.051,21.0584,21.0211,21.0211,192600.0
2009-10-29 13:00:00,28.16,28.17,28.14,28.16,368300.0,21.0286,21.036,21.0136,21.0286,368300.0
2009-10-29 13:05:00,28.16,28.19,28.16,28.18,259800.0,21.0286,21.051,21.0286,21.0435,259800.0
2009-10-29 13:10:00,28.19,28.2,28.16,28.17,396000.0,21.051,21.0584,21.0286,21.036,396000.0
2009-10-29 13:15:00,28.17,28.2,28.16,28.2,236700.0,21.036,21.0584,21.0286,21.0584,236700.0
2009-10-29 13:20:00,28.19,28.29,28.19,28.29,569600.0,21.051,21.1256,21.051,21.1256,569600.0
2009-10-29 13:25:00,28.28,28.32,28.28,28.32,901800.0,21.1182,21.148,21.1182,21.148,901800.0
2009-10-29 13:30:00,28.32,28.33,28.27,28.27,574600.0,21.148,21.1555,21.1107,21.1107,574600.0
2009-10-29 13:35:00,28.27,28.36,28.26,28.36,812600.0,21.1107,21.1779,21.1032,21.1779,812600.0
2009-10-29 13:40:00,28.36,28.39,28.35,28.35,425400.0,21.1779,21.2003,21.1705,21.1705,425400.0
2009-10-29 13:45:00,28.36,28.39,28.35,28.39,265500.0,21.1779,21.2003,21.1705,21.2003,265500.0
2009-10-29 13:50:00,28.39,28.4,28.36,28.39,546100.0,21.2003,21.2078,21.1779,21.2003,546100.0
2009-10-29 13:55:00,28.4,28.41,28.38,28.41,581100.0,21.2078,21.2153,21.1929,21.2153,581100.0
2009-10-29 14:00:00,28.4,28.41,28.34,28.34,725100.0,21.2078,21.2153,21.163,21.163,725100.0
2009-10-29 14:05:00,28.34,28.35,28.3,28.31,672800.0,21.163,21.1705,21.1331,21.1406,672800.0
2009-10-29 14:10:00,28.31,28.35,28.31,28.31,335700.0,21.1406,21.1705,21.1406,21.1406,335700.0
2009-10-29 14:15:00,28.32,28.36,28.31,28.33,524900.0,21.148,21.1779,21.1406,21.1555,524900.0
2009-10-29 14:20:00,28.33,28.35,28.31,28.34,568900.0,21.1555,21.1705,21.1406,21.163,568900.0
2009-10-29 14:25:00,28.34,28.38,28.33,28.35,557200.0,21.163,21.1929,21.1555,21.1705,557200.0
2009-10-29 14:30:00,28.35,28.41,28.33,28.38,675200.0,21.1705,21.2153,21.1555,21.1929,675200.0
2009-10-29 14:35:00,28.37,28.39,28.35,28.37,521400.0,21.1854,21.2003,21.1705,21.1854,521400.0
2009-10-29 14:40:00,28.37,28.4,28.35,28.4,295900.0,21.1854,21.2078,21.1705,21.2078,295900.0
2009-10-29 14:45:00,28.4,28.4,28.38,28.4,218300.0,21.2078,21.2078,21.1929,21.2078,218300.0
2009-10-29 14:50:00,28.39,28.4,28.36,28.38,722200.0,21.2003,21.2078,21.1779,21.1929,722200.0
2009-10-29 14:55:00,28.37,28.4,28.36,28.4,299500.0,21.1854,21.2078,21.1779,21.2078,299500.0
2009-10-29 15:00:00,28.39,28.4,28.33,28.38,808100.0,21.2003,21.2078,21.1555,21.1929,808100.0
2009-10-29 15:05:00,28.38,28.38,28.31,28.35,1168000.0,21.1929,21.1929,21.1406,21.1705,1168000.0
2009-10-29 15:10:00,28.35,28.35,28.32,28.34,653700.0,21.1705,21.1705,21.148,21.163,653700.0
2009-10-29 15:15:00,28.35,28.35,28.26,28.26,1086800.0,21.1705,21.1705,21.1032,21.1032,1086800.0
2009-10-29 15:20:00,28.26,28.31,28.25,28.27,406700.0,21.1032,21.1406,21.0958,21.1107,406700.0
2009-10-29 15:25:00,28.28,28.3,28.24,28.26,629200.0,21.1182,21.1331,21.0883,21.1032,629200.0
2009-10-29 15:30:00,28.25,28.26,28.22,28.22,780000.0,21.0958,21.1032,21.0734,21.0734,780000.0
2009-10-29 15:35:00,28.23,28.25,28.21,28.24,982300.0,21.0808,21.0958,21.0659,21.0883,982300.0
2009-10-29 15:40:00,28.24,28.25,28.17,28.17,1124100.0,21.0883,21.0958,21.036,21.036,1124100.0
2009-10-29 15:45:00,28.17,28.21,28.15,28.17,1252800.0,21.036,21.0659,21.0211,21.036,1252800.0
2009-10-29 15:50:00,28.17,28.18,28.12,28.17,1521000.0,21.036,21.0435,20.9987,21.036,1521000.0
2009-10-29 15:55:00,28.18,28.29,28.17,28.22,3006500.0,21.0435,21.1256,21.036,21.0734,3006500.0
2009-10-30 09:30:00,28.03,28.2,28.0,28.16,1406600.0,20.9315,21.0584,20.9091,21.0286,1406600.0
2009-10-30 09:35:00,28.16,28.19,28.07,28.17,788800.0,21.0286,21.051,20.9614,21.036,788800.0
2009-10-30 09:40:00,28.17,28.25,28.05,28.17,1349200.0,21.036,21.0958,20.9464,21.036,1349200.0
2009-10-30 09:45:00,28.18,28.23,28.06,28.15,886100.0,21.0435,21.0808,20.9539,21.0211,886100.0
2009-10-30 09:50:00,28.15,28.21,28.12,28.16,1737500.0,21.0211,21.0659,20.9987,21.0286,1737500.0
2009-10-30 09:55:00,28.16,28.2,28.11,28.16,792800.0,21.0286,21.0584,20.9912,21.0286,792800.0
2009-10-30 10:00:00,28.16,28.35,28.15,28.31,1249300.0,21.0286,21.1705,21.0211,21.1406,1249300.0
2009-10-30 10:05:00,28.31,28.39,28.3,28.38,648800.0,21.1406,21.2003,21.1331,21.1929,648800.0
2009-10-30 10:10:00,28.39,28.4,28.29,28.34,768000.0,21.2003,21.2078,21.1256,21.163,768000.0
2009-10-30 10:15:00,28.33,28.34,28.2,28.21,484400.0,21.1555,21.163,21.0584,21.0659,484400.0
2009-10-30 10:20:00,28.22,28.24,28.16,28.21,348200.0,21.0734,21.0883,21.0286,21.0659,348200.0
2009-10-30 10:25:00,28.2,28.25,28.1,28.23,583400.0,21.0584,21.0958,20.9838,21.0808,583400.0
2009-10-30 10:30:00,28.23,28.23,28.19,28.21,462600.0,21.0808,21.0808,21.051,21.0659,462600.0
2009-10-30 10:35:00,28.22,28.24,28.2,28.23,502200.0,21.0734,21.0883,21.0584,21.0808,502200.0
2009-10-30 10:40:00,28.24,28.26,28.22,28.24,636700.0,21.0883,21.1032,21.0734,21.0883,636700.0
2009-10-30 10:45:00,28.25,28.29,28.23,28.25,512700.0,21.0958,21.1256,21.0808,21.0958,512700.0
2009-10-30 10:50:00,28.26,28.28,28.25,28.27,278700.0,21.1032,21.1182,21.0958,21.1107,278700.0
2009-10-30 10:55:00,28.28,28.3,28.27,28.27,245400.0,21.1182,21.1331,21.1107,21.1107,245400.0
2009-10-30 11:00:00,28.27,28.28,28.25,28.26,263100.0,21.1107,21.1182,21.0958,21.1032,263100.0
2009-10-30 11:05:00,28.26,28.27,28.17,28.19,535300.0,21.1032,21.1107,21.036,21.051,535300.0
2009-10-30 11:10:00,28.19,28.22,28.16,28.19,713800.0,21.051,21.0734,21.0286,21.051,713800.0
2009-10-30 11:15:00,28.2,28.23,28.17,28.18,291500.0,21.0584,21.0808,21.036,21.0435,291500.0
2009-10-30 11:20:00,28.18,28.25,28.18,28.18,836500.0,21.0435,21.0958,21.0435,21.0435,836500.0
2009-10-30 11:25:00,28.18,28.19,28.16,28.17,418500.0,21.0435,21.051,21.0286,21.036,418500.0
2009-10-30 11:30:00,28.16,28.23,28.16,28.23,360100.0,21.0286,21.0808,21.0286,21.0808,360100.0
2009-10-30 11:35:00,28.21,28.23,28.07,28.12,936200.0,21.0659,21.0808,20.9614,20.9987,936200.0
2009-10-30 11:40:00,28.13,28.2,28.12,28.19,574200.0,21.0062,21.0584,20.9987,21.051,574200.0
2009-10-30 11:45:00,28.2,28.2,28.09,28.13,866900.0,21.0584,21.0584,20.9763,21.0062,866900.0
2009-10-30 11:50:00,28.13,28.15,28.0,28.06,807100.0,21.0062,21.0211,20.9091,20.9539,807100.0
2009-10-30 11:55:00,28.05,28.13,28.03,28.13,671300.0,20.9464,21.0062,20.9315,21.0062,671300.0
2009-10-30 12:00:00,28.13,28.14,28.07,28.09,689700.0,21.0062,21.0136,20.9614,20.9763,689700.0
2009-10-30 12:05:00,28.09,28.14,28.07,28.14,824300.0,20.9763,21.0136,20.9614,21.0136,824300.0
2009-10-30 12:10:00,28.13,28.14,28.05,28.06,482100.0,21.0062,21.0136,20.9464,20.9539,482100.0
2009-10-30 12:15:00,28.05,28.08,28.03,28.07,289700.0,20.9464,20.9688,20.9315,20.9614,289700.0
2009-10-30 12:20:00,28.07,28.1,28.03,28.05,264200.0,20.9614,20.9838,20.9315,20.9464,264200.0
2009-10-30 12:25:00,28.04,28.06,27.87,27.93,1626800.0,20.939,20.9539,20.812,20.8568,1626800.0
2009-10-30 12:30:00,27.92,28.03,27.9,28.02,1468800.0,20.8493,20.9315,20.8344,20.924,1468800.0
2009-10-30 12:35:00,28.02,28.05,27.96,27.98,1024200.0,20.924,20.9464,20.8792,20.8942,1024200.0
2009-10-30 12:40:00,27.97,28.09,27.97,28.04,1053800.0,20.8867,20.9763,20.8867,20.939,1053800.0
2009-10-30 12:45:00,28.04,28.05,27.78,27.85,1247300.0,20.939,20.9464,20.7448,20.7971,1247300.0
2009-10-30 12:50:00,27.86,27.95,27.82,27.92,1304300.0,20.8045,20.8718,20.7747,20.8493,1304300.0
2009-10-30 12:55:00,27.91,27.93,27.87,27.9,894900.0,20.8419,20.8568,20.812,20.8344,894900.0
2009-10-30 13:00:00,27.9,27.95,27.89,27.93,561600.0,20.8344,20.8718,20.8269,20.8568,561600.0
2009-10-30 13:05:00,27.93,27.98,27.88,27.89,521100.0,20.8568,20.8942,20.8195,20.8269,521100.0
2009-10-30 13:10:00,27.89,27.93,27.87,27.88,668000.0,20.8269,20.8568,20.812,20.8195,668000.0
2009-10-30 13:15:00,27.89,27.92,27.85,27.86,703200.0,20.8269,20.8493,20.7971,20.8045,703200.0
2009-10-30 13:20:00,27.86,27.9,27.83,27.85,974900.0,20.8045,20.8344,20.7821,20.7971,974900.0
2009-10-30 13:25:00,27.85,27.87,27.82,27.84,648600.0,20.7971,20.812,20.7747,20.7896,648600.0
2009-10-30 13:30:00,27.85,27.86,27.66,27.68,1644200.0,20.7971,20.8045,20.6552,20.6701,1644200.0
2009-10-30 13:35:00,27.68,27.82,27.67,27.81,1182100.0,20.6701,20.7747,20.6627,20.7672,1182100.0
2009-10-30 13:40:00,27.8,27.89,27.8,27.83,442800.0,20.7597,20.8269,20.7597,20.7821,442800.0
2009-10-30 13:45:00,27.83,27.91,27.83,27.89,541200.0,20.7821,20.8419,20.7821,20.8269,541200.0
2009-10-30 13:50:00,27.9,27.9,27.84,27.85,518700.0,20.8344,20.8344,20.7896,20.7971,518700.0
2009-10-30 13:55:00,27.85,27.87,27.81,27.82,479100.0,20.7971,20.812,20.7672,20.7747,479100.0
2009-10-30 14:00:00,27.82,27.86,27.79,27.85,462400.0,20.7747,20.8045,20.7523,20.7971,462400.0
2009-10-30 14:05:00,27.85,27.95,27.83,27.88,955200.0,20.7971,20.8718,20.7821,20.8195,955200.0
2009-10-30 14:10:00,27.88,27.9,27.8,27.87,336500.0,20.8195,20.8344,20.7597,20.812,336500.0
2009-10-30 14:15:00,27.87,27.88,27.79,27.85,766600.0,20.812,20.8195,20.7523,20.7971,766600.0
2009-10-30 14:20:00,27.85,27.87,27.8,27.81,456800.0,20.7971,20.812,20.7597,20.7672,456800.0
2009-10-30 14:25:00,27.82,27.84,27.78,27.84,477500.0,20.7747,20.7896,20.7448,20.7896,477500.0
2009-10-30 14:30:00,27.83,27.84,27.73,27.73,507300.0,20.7821,20.7896,20.7075,20.7075,507300.0
2009-10-30 14:35:00,27.73,27.8,27.69,27.78,806100.0,20.7075,20.7597,20.6776,20.7448,806100.0
2009-10-30 14:40:00,27.79,27.8,27.77,27.79,326300.0,20.7523,20.7597,20.7373,20.7523,326300.0
2009-10-30 14:45:00,27.8,27.85,27.76,27.82,762800.0,20.7597,20.7971,20.7299,20.7747,762800.0
2009-10-30 14:50:00,27.81,27.85,27.77,27.85,481600.0,20.7672,20.7971,20.7373,20.7971,481600.0
2009-10-30 14:55:00,27.84,27.89,27.81,27.89,676000.0,20.7896,20.8269,20.7672,20.8269,676000.0
2009-10-30 15:00:00,27.88,27.88,27.76,27.77,818300.0,20.8195,20.8195,20.7299,20.7373,818300.0
2009-10-30 15:05:00,27.77,27.78,27.67,27.74,1536400.0,20.7373,20.7448,20.6627,20.7149,1536400.0
2009-10-30 15:10:00,27.72,27.82,27.72,27.77,708300.0,20.7,20.7747,20.7,20.7373,708300.0
2009-10-30 15:15:00,27.77,27.78,27.66,27.66,994900.0,20.7373,20.7448,20.6552,20.6552,994900.0
2009-10-30 15:20:00,27.66,27.73,27.66,27.72,1289500.0,20.6552,20.7075,20.6552,20.7,1289500.0
2009-10-30 15:25:00,27.72,27.78,27.67,27.74,1226000.0,20.7,20.7448,20.6627,20.7149,1226000.0
2009-10-30 15:30:00,27.74,27.83,27.72,27.82,1143400.0,20.7149,20.7821,20.7,20.7747,1143400.0
2009-10-30 15:35:00,27.82,27.85,27.74,27.78,1100200.0,20.7747,20.7971,20.7149,20.7448,1100200.0
2009-10-30 15:40:00,27.77,27.87,27.77,27.77,824400.0,20.7373,20.812,20.7373,20.7373,824400.0
2009-10-30 15:45:00,27.78,27.83,27.74,27.8,971400.0,20.7448,20.7821,20.7149,20.7597,971400.0
2009-10-30 15:50:00,27.8,27.83,27.74,27.75,1504500.0,20.7597,20.7821,20.7149,20.7224,1504500.0
2009-10-30 15:55:00,27.76,27.78,27.66,27.68,3199400.0,20.7299,20.7448,20.6552,20.6701,3199400.0
2009-11-02 09:30:00,27.68,27.73,27.41,27.5,2533600.0,20.6701,20.7075,20.4685,20.5357,2533600.0
2009-11-02 09:35:00,27.51,27.64,27.47,27.62,1139100.0,20.5432,20.6403,20.5133,20.6253,1139100.0
2009-11-02 09:40:00,27.61,27.66,27.56,27.63,838200.0,20.6179,20.6552,20.5805,20.6328,838200.0
2009-11-02 09:45:00,27.63,27.68,27.57,27.58,988500.0,20.6328,20.6701,20.588,20.5955,988500.0
2009-11-02 09:50:00,27.58,27.77,27.57,27.74,923100.0,20.5955,20.7373,20.588,20.7149,923100.0
2009-11-02 09:55:00,27.74,27.88,27.73,27.82,1089200.0,20.7149,20.8195,20.7075,20.7747,1089200.0
2009-11-02 10:00:00,27.83,27.96,27.81,27.94,2204300.0,20.7821,20.8792,20.7672,20.8643,2204300.0
2009-11-02 10:05:00,27.94,27.98,27.81,27.81,1542900.0,20.8643,20.8942,20.7672,20.7672,1542900.0
2009-11-02 10:10:00,27.82,27.83,27.72,27.74,1126700.0,20.7747,20.7821,20.7,20.7149,1126700.0
2009-11-02 10:15:00,27.74,27.91,27.71,27.91,904900.0,20.7149,20.8419,20.6925,20.8419,904900.0
2009-11-02 10:20:00,27.9,27.95,27.82,27.83,852900.0,20.8344,20.8718,20.7747,20.7821,852900.0
2009-11-02 10:25:00,27.83,27.93,27.83,27.88,581900.0,20.7821,20.8568,20.7821,20.8195,581900.0
2009-11-02 10:30:00,27.88,27.95,27.88,27.91,607400.0,20.8195,20.8718,20.8195,20.8419,607400.0
2009-11-02 10:35:00,27.91,28.0,27.9,27.99,635900.0,20.8419,20.9091,20.8344,20.9016,635900.0
2009-11-02 10:40:00,27.99,28.0,27.86,27.87,1008300.0,20.9016,20.9091,20.8045,20.812,1008300.0
2009-11-02 10:45:00,27.87,27.91,27.8,27.89,722600.0,20.812,20.8419,20.7597,20.8269,722600.0
2009-11-02 10:50:00,27.9,27.92,27.83,27.88,347100.0,20.8344,20.8493,20.7821,20.8195,347100.0
2009-11-02 10:55:00,27.88,27.95,27.85,27.87,491500.0,20.8195,20.8718,20.7971,20.812,491500.0
2009-11-02 11:00:00,27.86,27.87,27.8,27.84,666700.0,20.8045,20.812,20.7597,20.7896,666700.0
2009-11-02 11:05:00,27.84,27.89,27.82,27.88,529400.0,20.7896,20.8269,20.7747,20.8195,529400.0
2009-11-02 11:10:00,27.89,27.92,27.85,27.88,841800.0,20.8269,20.8493,20.7971,20.8195,841800.0
2009-11-02 11:15:00,27.89,27.89,27.85,27.87,229200.0,20.8269,20.8269,20.7971,20.812,229200.0
2009-11-02 11:20:00,27.87,27.95,27.87,27.92,426600.0,20.812,20.8718,20.812,20.8493,426600.0
2009-11-02 11:25:00,27.92,27.95,27.81,27.93,626100.0,20.8493,20.8718,20.7672,20.8568,626100.0
2009-11-02 11:30:00,27.93,27.95,27.9,27.94,274400.0,20.8568,20.8718,20.8344,20.8643,274400.0
2009-11-02 11:35:00,27.95,27.95,27.89,27.91,313900.0,20.8718,20.8718,20.8269,20.8419,313900.0
2009-11-02 11:40:00,27.91,27.99,27.89,27.99,615900.0,20.8419,20.9016,20.8269,20.9016,615900.0
2009-11-02 11:45:00,27.99,28.02,27.97,27.97,562400.0,20.9016,20.924,20.8867,20.8867,562400.0
2009-11-02 11:50:00,27.98,28.0,27.95,28.0,351400.0,20.8942,20.9091,20.8718,20.9091,351400.0
2009-11-02 11:55:00,28.0,28.05,27.98,28.0,480500.0,20.9091,20.9464,20.8942,20.9091,480500.0
2009-11-02 12:00:00,28.0,28.01,27.97,27.97,302900.0,20.9091,20.9166,20.8867,20.8867,302900.0
2009-11-02 12:05:00,27.96,27.97,27.9,27.92,403700.0,20.8792,20.8867,20.8344,20.8493,403700.0
2009-11-02 12:10:00,27.92,27.95,27.92,27.95,209400.0,20.8493,20.8718,20.8493,20.8718,209400.0
2009-11-02 12:15:00,27.95,27.96,27.85,27.9,671500.0,20.8718,20.8792,20.7971,20.8344,671500.0
2009-11-02 12:20:00,27.89,27.92,27.88,27.92,372700.0,20.8269,20.8493,20.8195,20.8493,372700.0
2009-11-02 12:25:00,27.91,27.94,27.9,27.9,193200.0,20.8419,20.8643,20.8344,20.8344,193200.0
2009-11-02 12:30:00,27.9,27.94,27.84,27.87,334500.0,20.8344,20.8643,20.7896,20.812,334500.0
2009-11-02 12:35:00,27.88,27.89,27.83,27.83,442400.0,20.8195,20.8269,20.7821,20.7821,442400.0
2009-11-02 12:40:00,27.83,27.84,27.73,27.74,692200.0,20.7821,20.7896,20.7075,20.7149,692200.0
2009-11-02 12:45:00,27.74,27.77,27.7,27.76,327000.0,20.7149,20.7373,20.6851,20.7299,327000.0
2009-11-02 12:50:00,27.75,27.76,27.6,27.61,1268000.0,20.7224,20.7299,20.6104,20.6179,1268000.0
2009-11-02 12:55:00,27.62,27.73,27.6,27.62,590400.0,20.6253,20.7075,20.6104,20.6253,590400.0
2009-11-02 13:00:00,27.61,27.74,27.59,27.74,608000.0,20.6179,20.7149,20.6029,20.7149,608000.0
2009-11-02 13:05:00,27.74,27.77,27.73,27.77,445500.0,20.7149,20.7373,20.7075,20.7373,445500.0
2009-11-02 13:10:00,27.76,27.78,27.65,27.65,767400.0,20.7299,20.7448,20.6477,20.6477,767400.0
2009-11-02 13:15:00,27.65,27.71,27.61,27.7,809300.0,20.6477,20.6925,20.6179,20.6851,809300.0
2009-11-02 13:20:00,27.69,27.87,27.68,27.78,1971700.0,20.6776,20.812,20.6701,20.7448,1971700.0
2009-11-02 13:25:00,27.79,27.83,27.77,27.82,665400.0,20.7523,20.7821,20.7373,20.7747,665400.0
2009-11-02 13:30:00,27.81,27.82,27.73,27.74,379800.0,20.7672,20.7747,20.7075,20.7149,379800.0
2009-11-02 13:35:00,27.75,27.78,27.7,27.73,396700.0,20.7224,20.7448,20.6851,20.7075,396700.0
2009-11-02 13:40:00,27.73,27.8,27.71,27.79,269300.0,20.7075,20.7597,20.6925,20.7523,269300.0
2009-11-02 13:45:00,27.8,27.81,27.73,27.78,394400.0,20.7597,20.7672,20.7075,20.7448,394400.0
2009-11-02 13:50:00,27.79,27.79,27.7,27.75,691700.0,20.7523,20.7523,20.6851,20.7224,691700.0
2009-11-02 13:55:00,27.74,27.77,27.71,27.74,400200.0,20.7149,20.7373,20.6925,20.7149,400200.0
2009-11-02 14:00:00,27.74,27.76,27.7,27.71,536000.0,20.7149,20.7299,20.6851,20.6925,536000.0
2009-11-02 14:05:00,27.71,27.73,27.66,27.71,706500.0,20.6925,20.7075,20.6552,20.6925,706500.0
2009-11-02 14:10:00,27.71,27.8,27.69,27.74,557700.0,20.6925,20.7597,20.6776,20.7149,557700.0
2009-11-02 14:15:00,27.74,27.78,27.72,27.74,372300.0,20.7149,20.7448,20.7,20.7149,372300.0
2009-11-02 14:20:00,27.75,27.86,27.75,27.83,600400.0,20.7224,20.8045,20.7224,20.7821,600400.0
2009-11-02 14:25:00,27.84,27.91,27.83,27.89,512100.0,20.7896,20.8419,20.7821,20.8269,512100.0
2009-11-02 14:30:00,27.89,27.9,27.84,27.88,608200.0,20.8269,20.8344,20.7896,20.8195,608200.0
2009-11-02 14:35:00,27.89,27.91,27.85,27.9,627700.0,20.8269,20.8419,20.7971,20.8344,627700.0
2009-11-02 14:40:00,27.9,27.96,27.89,27.95,569200.0,20.8344,20.8792,20.8269,20.8718,569200.0
2009-11-02 14:45:00,27.94,27.97,27.93,27.94,370500.0,20.8643,20.8867,20.8568,20.8643,370500.0
2009-11-02 14:50:00,27.95,28.0,27.93,27.99,437700.0,20.8718,20.9091,20.8568,20.9016,437700.0
2009-11-02 14:55:00,27.98,27.99,27.88,27.95,527700.0,20.8942,20.9016,20.8195,20.8718,527700.0
2009-11-02 15:00:00,27.95,28.0,27.94,28.0,428900.0,20.8718,20.9091,20.8643,20.9091,428900.0
2009-11-02 15:05:00,28.0,28.0,27.88,27.89,670800.0,20.9091,20.9091,20.8195,20.8269,670800.0
2009-11-02 15:10:00,27.89,27.92,27.84,27.9,677900.0,20.8269,20.8493,20.7896,20.8344,677900.0
2009-11-02 15:15:00,27.89,27.9,27.8,27.85,693600.0,20.8269,20.8344,20.7597,20.7971,693600.0
2009-11-02 15:20:00,27.84,27.91,27.84,27.89,721600.0,20.7896,20.8419,20.7896,20.8269,721600.0
2009-11-02 15:25:00,27.9,27.9,27.84,27.88,646800.0,20.8344,20.8344,20.7896,20.8195,646800.0
2009-11-02 15:30:00,27.88,28.01,27.87,27.99,1188300.0,20.8195,20.9166,20.812,20.9016,1188300.0
2009-11-02 15:35:00,27.99,27.99,27.89,27.92,1487400.0,20.9016,20.9016,20.8269,20.8493,1487400.0
2009-11-02 15:40:00,27.91,27.94,27.87,27.89,751700.0,20.8419,20.8643,20.812,20.8269,751700.0
2009-11-02 15:45:00,27.88,27.89,27.81,27.83,956500.0,20.8195,20.8269,20.7672,20.7821,956500.0
2009-11-02 15:50:00,27.84,27.89,27.83,27.88,1037800.0,20.7896,20.8269,20.7821,20.8195,1037800.0
2009-11-02 15:55:00,27.87,27.91,27.85,27.87,2163500.0,20.812,20.8419,20.7971,20.812,2163500.0
2009-11-03 09:30:00,27.64,27.7,27.5,27.64,1399400.0,20.6403,20.6851,20.5357,20.6403,1399400.0
2009-11-03 09:35:00,27.65,27.7,27.61,27.65,800300.0,20.6477,20.6851,20.6179,20.6477,800300.0
2009-11-03 09:40:00,27.66,27.74,27.62,27.62,473000.0,20.6552,20.7149,20.6253,20.6253,473000.0
2009-11-03 09:45:00,27.63,27.65,27.54,27.56,622900.0,20.6328,20.6477,20.5656,20.5805,622900.0
2009-11-03 09:50:00,27.55,27.67,27.55,27.62,505100.0,20.573,20.6627,20.573,20.6253,505100.0
2009-11-03 09:55:00,27.63,27.7,27.6,27.61,532100.0,20.6328,20.6851,20.6104,20.6179,532100.0
2009-11-03 10:00:00,27.61,27.66,27.54,27.64,921300.0,20.6179,20.6552,20.5656,20.6403,921300.0
2009-11-03 10:05:00,27.65,27.65,27.59,27.6,409500.0,20.6477,20.6477,20.6029,20.6104,409500.0
2009-11-03 10:10:00,27.6,27.63,27.51,27.53,1041500.0,20.6104,20.6328,20.5432,20.5581,1041500.0
2009-11-03 10:15:00,27.53,27.57,27.5,27.54,686100.0,20.5581,20.588,20.5357,20.5656,686100.0
2009-11-03 10:20:00,27.54,27.56,27.5,27.55,446300.0,20.5656,20.5805,20.5357,20.573,446300.0
2009-11-03 10:25:00,27.55,27.58,27.51,27.51,399100.0,20.573,20.5955,20.5432,20.5432,399100.0
2009-11-03 10:30:00,27.51,27.57,27.51,27.54,435900.0,20.5432,20.588,20.5432,20.5656,435900.0
2009-11-03 10:35:00,27.55,27.55,27.45,27.45,735500.0,20.573,20.573,20.4984,20.4984,735500.0
2009-11-03 10:40:00,27.46,27.48,27.45,27.48,599600.0,20.5058,20.5208,20.4984,20.5208,599600.0
2009-11-03 10:45:00,27.48,27.55,27.46,27.54,485200.0,20.5208,20.573,20.5058,20.5656,485200.0
2009-11-03 10:50:00,27.54,27.56,27.48,27.52,676300.0,20.5656,20.5805,20.5208,20.5506,676300.0
2009-11-03 10:55:00,27.52,27.54,27.46,27.46,658300.0,20.5506,20.5656,20.5058,20.5058,658300.0
2009-11-03 11:00:00,27.46,27.59,27.45,27.57,954000.0,20.5058,20.6029,20.4984,20.588,954000.0
2009-11-03 11:05:00,27.57,27.58,27.48,27.54,401700.0,20.588,20.5955,20.5208,20.5656,401700.0
2009-11-03 11:10:00,27.53,27.58,27.5,27.57,703800.0,20.5581,20.5955,20.5357,20.588,703800.0
2009-11-03 11:15:00,27.58,27.58,27.48,27.51,700500.0,20.5955,20.5955,20.5208,20.5432,700500.0
2009-11-03 11:20:00,27.5,27.52,27.48,27.51,249000.0,20.5357,20.5506,20.5208,20.5432,249000.0
2009-11-03 11:25:00,27.51,27.52,27.43,27.49,703600.0,20.5432,20.5506,20.4834,20.5282,703600.0
2009-11-03 11:30:00,27.49,27.53,27.46,27.49,337800.0,20.5282,20.5581,20.5058,20.5282,337800.0
2009-11-03 11:35:00,27.48,27.49,27.45,27.48,495200.0,20.5208,20.5282,20.4984,20.5208,495200.0
2009-11-03 11:40:00,27.48,27.49,27.44,27.45,589400.0,20.5208,20.5282,20.4909,20.4984,589400.0
2009-11-03 11:45:00,27.45,27.5,27.45,27.49,264900.0,20.4984,20.5357,20.4984,20.5282,264900.0
2009-11-03 11:50:00,27.5,27.53,27.48,27.53,210900.0,20.5357,20.5581,20.5208,20.5581,210900.0
2009-11-03 11:55:00,27.53,27.54,27.46,27.47,451000.0,20.5581,20.5656,20.5058,20.5133,451000.0
2009-11-03 12:00:00,27.47,27.5,27.45,27.48,372600.0,20.5133,20.5357,20.4984,20.5208,372600.0
2009-11-03 12:05:00,27.49,27.54,27.44,27.54,419200.0,20.5282,20.5656,20.4909,20.5656,419200.0
2009-11-03 12:10:00,27.54,27.55,27.53,27.54,160400.0,20.5656,20.573,20.5581,20.5656,160400.0
2009-11-03 12:15:00,27.54,27.55,27.5,27.51,288700.0,20.5656,20.573,20.5357,20.5432,288700.0
2009-11-03 12:20:00,27.51,27.54,27.5,27.54,409500.0,20.5432,20.5656,20.5357,20.5656,409500.0
2009-11-03 12:25:00,27.53,27.58,27.52,27.54,405100.0,20.5581,20.5955,20.5506,20.5656,405100.0
2009-11-03 12:30:00,27.54,27.55,27.52,27.54,599700.0,20.5656,20.573,20.5506,20.5656,599700.0
2009-11-03 12:35:00,27.55,27.68,27.54,27.64,913200.0,20.573,20.6701,20.5656,20.6403,913200.0
2009-11-03 12:40:00,27.65,27.67,27.62,27.64,325800.0,20.6477,20.6627,20.6253,20.6403,325800.0
2009-11-03 12:45:00,27.64,27.65,27.6,27.63,303300.0,20.6403,20.6477,20.6104,20.6328,303300.0
2009-11-03 12:50:00,27.62,27.64,27.56,27.58,366700.0,20.6253,20.6403,20.5805,20.5955,366700.0
2009-11-03 12:55:00,27.57,27.6,27.55,27.56,367800.0,20.588,20.6104,20.573,20.5805,367800.0
2009-11-03 13:00:00,27.56,27.58,27.54,27.57,252900.0,20.5805,20.5955,20.5656,20.588,252900.0
2009-11-03 13:05:00,27.56,27.63,27.56,27.61,322000.0,20.5805,20.6328,20.5805,20.6179,322000.0
2009-11-03 13:10:00,27.61,27.63,27.57,27.62,438600.0,20.6179,20.6328,20.588,20.6253,438600.0
2009-11-03 13:15:00,27.61,27.62,27.56,27.56,334500.0,20.6179,20.6253,20.5805,20.5805,334500.0
2009-11-03 13:20:00,27.57,27.6,27.54,27.56,352200.0,20.588,20.6104,20.5656,20.5805,352200.0
2009-11-03 13:25:00,27.55,27.6,27.55,27.57,312100.0,20.573,20.6104,20.573,20.588,312100.0
2009-11-03 13:30:00,27.56,27.61,27.55,27.59,252700.0,20.5805,20.6179,20.573,20.6029,252700.0
2009-11-03 13:35:00,27.59,27.66,27.59,27.6,671200.0,20.6029,20.6552,20.6029,20.6104,671200.0
2009-11-03 13:40:00,27.6,27.63,27.59,27.6,265000.0,20.6104,20.6328,20.6029,20.6104,265000.0
2009-11-03 13:45:00,27.61,27.63,27.58,27.63,202800.0,20.6179,20.6328,20.5955,20.6328,202800.0
2009-11-03 13:50:00,27.63,27.65,27.55,27.56,478700.0,20.6328,20.6477,20.573,20.5805,478700.0
2009-11-03 13:55:00,27.56,27.61,27.55,27.58,332800.0,20.5805,20.6179,20.573,20.5955,332800.0
2009-11-03 14:00:00,27.57,27.61,27.55,27.58,519000.0,20.588,20.6179,20.573,20.5955,519000.0
2009-11-03 14:05:00,27.59,27.6,27.56,27.57,255800.0,20.6029,20.6104,20.5805,20.588,255800.0
2009-11-03 14:10:00,27.57,27.6,27.55,27.55,417900.0,20.588,20.6104,20.573,20.573,417900.0
2009-11-03 14:15:00,27.56,27.58,27.54,27.57,251700.0,20.5805,20.5955,20.5656,20.588,251700.0
2009-11-03 14:20:00,27.56,27.59,27.56,27.57,403500.0,20.5805,20.6029,20.5805,20.588,403500.0
2009-11-03 14:25:00,27.57,27.6,27.56,27.58,396600.0,20.588,20.6104,20.5805,20.5955,396600.0
2009-11-03 14:30:00,27.58,27.62,27.51,27.51,521600.0,20.5955,20.6253,20.5432,20.5432,521600.0
2009-11-03 14:35:00,27.51,27.52,27.46,27.5,604200.0,20.5432,20.5506,20.5058,20.5357,604200.0
2009-11-03 14:40:00,27.51,27.54,27.48,27.53,436500.0,20.5432,20.5656,20.5208,20.5581,436500.0
2009-11-03 14:45:00,27.54,27.55,27.5,27.54,439000.0,20.5656,20.573,20.5357,20.5656,439000.0
2009-11-03 14:50:00,27.53,27.56,27.49,27.52,620900.0,20.5581,20.5805,20.5282,20.5506,620900.0
2009-11-03 14:55:00,27.49,27.54,27.47,27.5,1002100.0,20.5282,20.5656,20.5133,20.5357,1002100.0
2009-11-03 15:00:00,27.5,27.53,27.48,27.49,423400.0,20.5357,20.5581,20.5208,20.5282,423400.0
2009-11-03 15:05:00,27.5,27.54,27.48,27.52,551400.0,20.5357,20.5656,20.5208,20.5506,551400.0
2009-11-03 15:10:00,27.52,27.54,27.48,27.49,727100.0,20.5506,20.5656,20.5208,20.5282,727100.0
2009-11-03 15:15:00,27.49,27.54,27.48,27.52,584300.0,20.5282,20.5656,20.5208,20.5506,584300.0
2009-11-03 15:20:00,27.52,27.55,27.5,27.52,554700.0,20.5506,20.573,20.5357,20.5506,554700.0
2009-11-03 15:25:00,27.52,27.56,27.5,27.55,407600.0,20.5506,20.5805,20.5357,20.573,407600.0
2009-11-03 15:30:00,27.56,27.63,27.55,27.62,949400.0,20.5805,20.6328,20.573,20.6253,949400.0
2009-11-03 15:35:00,27.62,27.63,27.55,27.55,959600.0,20.6253,20.6328,20.573,20.573,959600.0
2009-11-03 15:40:00,27.55,27.57,27.48,27.49,1430900.0,20.573,20.588,20.5208,20.5282,1430900.0
2009-11-03 15:45:00,27.49,27.53,27.48,27.52,678900.0,20.5282,20.5581,20.5208,20.5506,678900.0
2009-11-03 15:50:00,27.52,27.56,27.5,27.54,1580100.0,20.5506,20.5805,20.5357,20.5656,1580100.0
2009-11-03 15:55:00,27.55,27.56,27.49,27.56,3071900.0,20.573,20.5805,20.5282,20.5805,3071900.0
2009-11-04 09:30:00,27.68,27.84,27.62,27.72,1720600.0,20.6701,20.7896,20.6253,20.7,1720600.0
2009-11-04 09:35:00,27.71,27.76,27.68,27.7,721600.0,20.6925,20.7299,20.6701,20.6851,721600.0
2009-11-04 09:40:00,27.71,27.75,27.66,27.69,675800.0,20.6925,20.7224,20.6552,20.6776,675800.0
2009-11-04 09:45:00,27.69,27.8,27.67,27.79,828200.0,20.6776,20.7597,20.6627,20.7523,828200.0
2009-11-04 09:50:00,27.79,27.87,27.79,27.81,929500.0,20.7523,20.812,20.7523,20.7672,929500.0
2009-11-04 09:55:00,27.81,27.92,27.8,27.89,642000.0,20.7672,20.8493,20.7597,20.8269,642000.0
2009-11-04 10:00:00,27.9,28.01,27.83,27.99,1922500.0,20.8344,20.9166,20.7821,20.9016,1922500.0
2009-11-04 10:05:00,27.99,27.99,27.86,27.98,1406400.0,20.9016,20.9016,20.8045,20.8942,1406400.0
2009-11-04 10:10:00,27.99,28.07,27.98,28.05,1222500.0,20.9016,20.9614,20.8942,20.9464,1222500.0
2009-11-04 10:15:00,28.05,28.08,27.99,28.02,823900.0,20.9464,20.9688,20.9016,20.924,823900.0
2009-11-04 10:20:00,28.01,28.1,28.0,28.08,823400.0,20.9166,20.9838,20.9091,20.9688,823400.0
2009-11-04 10:25:00,28.09,28.1,28.05,28.06,550600.0,20.9763,20.9838,20.9464,20.9539,550600.0
2009-11-04 10:30:00,28.06,28.1,28.04,28.08,600600.0,20.9539,20.9838,20.939,20.9688,600600.0
2009-11-04 10:35:00,28.08,28.08,28.04,28.04,541900.0,20.9688,20.9688,20.939,20.939,541900.0
2009-11-04 10:40:00,28.05,28.06,28.03,28.06,423300.0,20.9464,20.9539,20.9315,20.9539,423300.0
2009-11-04 10:45:00,28.06,28.09,28.04,28.09,552000.0,20.9539,20.9763,20.939,20.9763,552000.0
2009-11-04 10:50:00,28.09,28.12,28.06,28.07,573600.0,20.9763,20.9987,20.9539,20.9614,573600.0
2009-11-04 10:55:00,28.08,28.12,28.06,28.11,929100.0,20.9688,20.9987,20.9539,20.9912,929100.0
2009-11-04 11:00:00,28.11,28.14,28.09,28.13,727400.0,20.9912,21.0136,20.9763,21.0062,727400.0
2009-11-04 11:05:00,28.13,28.15,28.09,28.1,585400.0,21.0062,21.0211,20.9763,20.9838,585400.0
2009-11-04 11:10:00,28.1,28.13,28.07,28.11,639600.0,20.9838,21.0062,20.9614,20.9912,639600.0
2009-11-04 11:15:00,28.11,28.17,28.1,28.16,496100.0,20.9912,21.036,20.9838,21.0286,496100.0
2009-11-04 11:20:00,28.17,28.25,28.16,28.23,887200.0,21.036,21.0958,21.0286,21.0808,887200.0
2009-11-04 11:25:00,28.22,28.26,28.19,28.19,624800.0,21.0734,21.1032,21.051,21.051,624800.0
2009-11-04 11:30:00,28.19,28.19,28.15,28.16,581400.0,21.051,21.051,21.0211,21.0286,581400.0
2009-11-04 11:35:00,28.17,28.21,28.16,28.2,515300.0,21.036,21.0659,21.0286,21.0584,515300.0
2009-11-04 11:40:00,28.21,28.21,28.16,28.18,338000.0,21.0659,21.0659,21.0286,21.0435,338000.0
2009-11-04 11:45:00,28.18,28.2,28.17,28.18,229300.0,21.0435,21.0584,21.036,21.0435,229300.0
2009-11-04 11:50:00,28.19,28.25,28.18,28.23,378300.0,21.051,21.0958,21.0435,21.0808,378300.0
2009-11-04 11:55:00,28.24,28.24,28.16,28.17,357400.0,21.0883,21.0883,21.0286,21.036,357400.0
2009-11-04 12:00:00,28.17,28.19,28.16,28.17,307200.0,21.036,21.051,21.0286,21.036,307200.0
2009-11-04 12:05:00,28.17,28.17,28.15,28.17,298500.0,21.036,21.036,21.0211,21.036,298500.0
2009-11-04 12:10:00,28.17,28.17,28.12,28.15,484200.0,21.036,21.036,20.9987,21.0211,484200.0
2009-11-04 12:15:00,28.15,28.16,28.13,28.14,236800.0,21.0211,21.0286,21.0062,21.0136,236800.0
2009-11-04 12:20:00,28.14,28.16,28.13,28.14,397400.0,21.0136,21.0286,21.0062,21.0136,397400.0
2009-11-04 12:25:00,28.14,28.14,28.1,28.12,383000.0,21.0136,21.0136,20.9838,20.9987,383000.0
2009-11-04 12:30:00,28.13,28.13,28.09,28.09,205600.0,21.0062,21.0062,20.9763,20.9763,205600.0
2009-11-04 12:35:00,28.09,28.17,28.09,28.16,257500.0,20.9763,21.036,20.9763,21.0286,257500.0
2009-11-04 12:40:00,28.16,28.19,28.14,28.19,394100.0,21.0286,21.051,21.0136,21.051,394100.0
2009-11-04 12:45:00,28.19,28.2,28.16,28.16,278300.0,21.051,21.0584,21.0286,21.0286,278300.0
2009-11-04 12:50:00,28.17,28.19,28.15,28.18,182200.0,21.036,21.051,21.0211,21.0435,182200.0
2009-11-04 12:55:00,28.19,28.23,28.18,28.22,277900.0,21.051,21.0808,21.0435,21.0734,277900.0
2009-11-04 13:00:00,28.22,28.26,28.22,28.25,515700.0,21.0734,21.1032,21.0734,21.0958,515700.0
2009-11-04 13:05:00,28.24,28.25,28.18,28.18,464600.0,21.0883,21.0958,21.0435,21.0435,464600.0
2009-11-04 13:10:00,28.19,28.2,28.17,28.18,336900.0,21.051,21.0584,21.036,21.0435,336900.0
2009-11-04 13:15:00,28.18,28.19,28.16,28.18,171300.0,21.0435,21.051,21.0286,21.0435,171300.0
2009-11-04 13:20:00,28.19,28.2,28.17,28.19,193900.0,21.051,21.0584,21.036,21.051,193900.0
2009-11-04 13:25:00,28.2,28.2,28.16,28.2,275700.0,21.0584,21.0584,21.0286,21.0584,275700.0
2009-11-04 13:30:00,28.19,28.2,28.17,28.19,202100.0,21.051,21.0584,21.036,21.051,202100.0
2009-11-04 13:35:00,28.18,28.21,28.17,28.19,242900.0,21.0435,21.0659,21.036,21.051,242900.0
2009-11-04 13:40:00,28.19,28.19,28.17,28.18,162600.0,21.051,21.051,21.036,21.0435,162600.0
2009-11-04 13:45:00,28.17,28.2,28.17,28.18,194200.0,21.036,21.0584,21.036,21.0435,194200.0
2009-11-04 13:50:00,28.18,28.18,28.14,28.14,214400.0,21.0435,21.0435,21.0136,21.0136,214400.0
2009-11-04 13:55:00,28.14,28.17,28.14,28.15,341000.0,21.0136,21.036,21.0136,21.0211,341000.0
2009-11-04 14:00:00,28.14,28.19,28.14,28.18,390800.0,21.0136,21.051,21.0136,21.0435,390800.0
2009-11-04 14:05:00,28.18,28.2,28.17,28.2,179200.0,21.0435,21.0584,21.036,21.0584,179200.0
2009-11-04 14:10:00,28.2,28.25,28.2,28.24,445300.0,21.0584,21.0958,21.0584,21.0883,445300.0
2009-11-04 14:15:00,28.23,28.36,28.16,28.17,866700.0,21.0808,21.1779,21.0286,21.036,866700.0
2009-11-04 14:20:00,28.17,28.32,28.17,28.26,959400.0,21.036,21.148,21.036,21.1032,959400.0
2009-11-04 14:25:00,28.27,28.27,28.1,28.15,1080500.0,21.1107,21.1107,20.9838,21.0211,1080500.0
2009-11-04 14:30:00,28.15,28.31,28.12,28.27,1275300.0,21.0211,21.1406,20.9987,21.1107,1275300.0
2009-11-04 14:35:00,28.28,28.3,28.24,28.27,927300.0,21.1182,21.1331,21.0883,21.1107,927300.0
2009-11-04 14:40:00,28.28,28.38,28.25,28.28,1954900.0,21.1182,21.1929,21.0958,21.1182,1954900.0
2009-11-04 14:45:00,28.28,28.28,28.24,28.27,592000.0,21.1182,21.1182,21.0883,21.1107,592000.0
2009-11-04 14:50:00,28.27,28.3,28.26,28.29,452300.0,21.1107,21.1331,21.1032,21.1256,452300.0
2009-11-04 14:55:00,28.29,28.39,28.28,28.38,777200.0,21.1256,21.2003,21.1182,21.1929,777200.0
2009-11-04 15:00:00,28.38,28.38,28.23,28.24,1678100.0,21.1929,21.1929,21.0808,21.0883,1678100.0
2009-11-04 15:05:00,28.25,28.34,28.24,28.33,842100.0,21.0958,21.163,21.0883,21.1555,842100.0
2009-11-04 15:10:00,28.33,28.34,28.23,28.28,686400.0,21.1555,21.163,21.0808,21.1182,686400.0
2009-11-04 15:15:00,28.28,28.32,28.26,28.32,608200.0,21.1182,21.148,21.1032,21.148,608200.0
2009-11-04 15:20:00,28.32,28.32,28.27,28.29,406000.0,21.148,21.148,21.1107,21.1256,406000.0
2009-11-04 15:25:00,28.3,28.32,28.27,28.29,815400.0,21.1331,21.148,21.1107,21.1256,815400.0
2009-11-04 15:30:00,28.3,28.32,28.17,28.21,1133900.0,21.1331,21.148,21.036,21.0659,1133900.0
2009-11-04 15:35:00,28.21,28.23,28.12,28.17,1216100.0,21.0659,21.0808,20.9987,21.036,1216100.0
2009-11-04 15:40:00,28.17,28.2,28.05,28.1,1807400.0,21.036,21.0584,20.9464,20.9838,1807400.0
2009-11-04 15:45:00,28.1,28.15,28.09,28.11,2106100.0,20.9838,21.0211,20.9763,20.9912,2106100.0
2009-11-04 15:50:00,28.11,28.13,28.04,28.12,4106500.0,20.9912,21.0062,20.939,20.9987,4106500.0
2009-11-04 15:55:00,28.12,28.12,28.05,28.06,1999800.0,20.9987,20.9987,20.9464,20.9539,1999800.0
2009-11-05 09:30:00,28.52,28.6,28.44,28.48,1691200.0,21.2974,21.3571,21.2377,21.2675,1691200.0
2009-11-05 09:35:00,28.47,28.49,28.37,28.44,873900.0,21.2601,21.275,21.1854,21.2377,873900.0
2009-11-05 09:40:00,28.44,28.45,28.28,28.34,1322800.0,21.2377,21.2451,21.1182,21.163,1322800.0
2009-11-05 09:45:00,28.34,28.43,28.34,28.41,1074300.0,21.163,21.2302,21.163,21.2153,1074300.0
2009-11-05 09:50:00,28.4,28.45,28.37,28.43,655400.0,21.2078,21.2451,21.1854,21.2302,655400.0
2009-11-05 09:55:00,28.44,28.52,28.44,28.51,656600.0,21.2377,21.2974,21.2377,21.2899,656600.0
2009-11-05 10:00:00,28.5,28.55,28.49,28.51,668300.0,21.2825,21.3198,21.275,21.2899,668300.0
2009-11-05 10:05:00,28.51,28.55,28.46,28.55,922600.0,21.2899,21.3198,21.2526,21.3198,922600.0
2009-11-05 10:10:00,28.55,28.55,28.52,28.54,495300.0,21.3198,21.3198,21.2974,21.3123,495300.0
2009-11-05 10:15:00,28.53,28.62,28.53,28.61,1228300.0,21.3049,21.3721,21.3049,21.3646,1228300.0
2009-11-05 10:20:00,28.61,28.66,28.6,28.62,963600.0,21.3646,21.4019,21.3571,21.3721,963600.0
2009-11-05 10:25:00,28.61,28.64,28.59,28.62,601100.0,21.3646,21.387,21.3497,21.3721,601100.0
2009-11-05 10:30:00,28.63,28.68,28.61,28.62,748100.0,21.3795,21.4169,21.3646,21.3721,748100.0
2009-11-05 10:35:00,28.63,28.72,28.62,28.7,1045100.0,21.3795,21.4468,21.3721,21.4318,1045100.0
2009-11-05 10:40:00,28.71,28.74,28.65,28.66,1273600.0,21.4393,21.4617,21.3945,21.4019,1273600.0
2009-11-05 10:45:00,28.66,28.74,28.65,28.72,496500.0,21.4019,21.4617,21.3945,21.4468,496500.0
2009-11-05 10:50:00,28.72,28.73,28.68,28.7,649900.0,21.4468,21.4542,21.4169,21.4318,649900.0
2009-11-05 10:55:00,28.69,28.71,28.65,28.67,627600.0,21.4243,21.4393,21.3945,21.4094,627600.0
2009-11-05 11:00:00,28.68,28.71,28.67,28.68,471100.0,21.4169,21.4393,21.4094,21.4169,471100.0
2009-11-05 11:05:00,28.69,28.71,28.68,28.7,335900.0,21.4243,21.4393,21.4169,21.4318,335900.0
2009-11-05 11:10:00,28.71,28.71,28.63,28.69,722900.0,21.4393,21.4393,21.3795,21.4243,722900.0
2009-11-05 11:15:00,28.69,28.7,28.66,28.67,385300.0,21.4243,21.4318,21.4019,21.4094,385300.0
2009-11-05 11:20:00,28.68,28.7,28.66,28.68,347700.0,21.4169,21.4318,21.4019,21.4169,347700.0
2009-11-05 11:25:00,28.69,28.69,28.62,28.68,541400.0,21.4243,21.4243,21.3721,21.4169,541400.0
2009-11-05 11:30:00,28.67,28.69,28.66,28.68,250200.0,21.4094,21.4243,21.4019,21.4169,250200.0
2009-11-05 11:35:00,28.68,28.71,28.67,28.7,300100.0,21.4169,21.4393,21.4094,21.4318,300100.0
2009-11-05 11:40:00,28.71,28.72,28.65,28.67,558200.0,21.4393,21.4468,21.3945,21.4094,558200.0
2009-11-05 11:45:00,28.68,28.69,28.64,28.66,590100.0,21.4169,21.4243,21.387,21.4019,590100.0
2009-11-05 11:50:00,28.66,28.68,28.6,28.63,422900.0,21.4019,21.4169,21.3571,21.3795,422900.0
2009-11-05 11:55:00,28.64,28.66,28.61,28.64,229800.0,21.387,21.4019,21.3646,21.387,229800.0
2009-11-05 12:00:00,28.63,28.68,28.62,28.66,266100.0,21.3795,21.4169,21.3721,21.4019,266100.0
2009-11-05 12:05:00,28.66,28.69,28.64,28.68,321500.0,21.4019,21.4243,21.387,21.4169,321500.0
2009-11-05 12:10:00,28.68,28.68,28.64,28.67,368600.0,21.4169,21.4169,21.387,21.4094,368600.0
2009-11-05 12:15:00,28.67,28.71,28.65,28.69,377400.0,21.4094,21.4393,21.3945,21.4243,377400.0
2009-11-05 12:20:00,28.69,28.71,28.66,28.67,485000.0,21.4243,21.4393,21.4019,21.4094,485000.0
2009-11-05 12:25:00,28.67,28.68,28.65,28.66,531000.0,21.4094,21.4169,21.3945,21.4019,531000.0
2009-11-05 12:30:00,28.67,28.72,28.65,28.72,726500.0,21.4094,21.4468,21.3945,21.4468,726500.0
2009-11-05 12:35:00,28.72,28.72,28.68,28.69,296500.0,21.4468,21.4468,21.4169,21.4243,296500.0
2009-11-05 12:40:00,28.69,28.69,28.67,28.69,266500.0,21.4243,21.4243,21.4094,21.4243,266500.0
2009-11-05 12:45:00,28.69,28.7,28.67,28.68,450600.0,21.4243,21.4318,21.4094,21.4169,450600.0
2009-11-05 12:50:00,28.68,28.7,28.59,28.62,1276700.0,21.4169,21.4318,21.3497,21.3721,1276700.0
2009-11-05 12:55:00,28.61,28.64,28.58,28.63,430500.0,21.3646,21.387,21.3422,21.3795,430500.0
2009-11-05 13:00:00,28.63,28.65,28.59,28.59,529300.0,21.3795,21.3945,21.3497,21.3497,529300.0
2009-11-05 13:05:00,28.59,28.6,28.58,28.58,372100.0,21.3497,21.3571,21.3422,21.3422,372100.0
2009-11-05 13:10:00,28.58,28.59,28.53,28.59,385900.0,21.3422,21.3497,21.3049,21.3497,385900.0
2009-11-05 13:15:00,28.58,28.59,28.55,28.56,264000.0,21.3422,21.3497,21.3198,21.3273,264000.0
2009-11-05 13:20:00,28.56,28.58,28.54,28.55,220000.0,21.3273,21.3422,21.3123,21.3198,220000.0
2009-11-05 13:25:00,28.55,28.56,28.52,28.54,258100.0,21.3198,21.3273,21.2974,21.3123,258100.0
2009-11-05 13:30:00,28.53,28.56,28.53,28.55,133900.0,21.3049,21.3273,21.3049,21.3198,133900.0
2009-11-05 13:35:00,28.55,28.58,28.55,28.57,187800.0,21.3198,21.3422,21.3198,21.3347,187800.0
2009-11-05 13:40:00,28.57,28.62,28.52,28.59,510200.0,21.3347,21.3721,21.2974,21.3497,510200.0
2009-11-05 13:45:00,28.6,28.64,28.59,28.59,466000.0,21.3571,21.387,21.3497,21.3497,466000.0
2009-11-05 13:50:00,28.6,28.6,28.55,28.57,729900.0,21.3571,21.3571,21.3198,21.3347,729900.0
2009-11-05 13:55:00,28.58,28.59,28.55,28.56,358300.0,21.3422,21.3497,21.3198,21.3273,358300.0
2009-11-05 14:00:00,28.56,28.59,28.55,28.58,231000.0,21.3273,21.3497,21.3198,21.3422,231000.0
2009-11-05 14:05:00,28.58,28.59,28.53,28.54,420100.0,21.3422,21.3497,21.3049,21.3123,420100.0
2009-11-05 14:10:00,28.54,28.57,28.53,28.56,253600.0,21.3123,21.3347,21.3049,21.3273,253600.0
2009-11-05 14:15:00,28.56,28.58,28.55,28.57,246900.0,21.3273,21.3422,21.3198,21.3347,246900.0
2009-11-05 14:20:00,28.57,28.58,28.54,28.56,435600.0,21.3347,21.3422,21.3123,21.3273,435600.0
2009-11-05 14:25:00,28.56,28.6,28.55,28.57,299700.0,21.3273,21.3571,21.3198,21.3347,299700.0
2009-11-05 14:30:00,28.57,28.6,28.56,28.59,402700.0,21.3347,21.3571,21.3273,21.3497,402700.0
2009-11-05 14:35:00,28.58,28.59,28.56,28.57,431600.0,21.3422,21.3497,21.3273,21.3347,431600.0
2009-11-05 14:40:00,28.57,28.59,28.56,28.58,320100.0,21.3347,21.3497,21.3273,21.3422,320100.0
2009-11-05 14:45:00,28.58,28.61,28.58,28.59,764100.0,21.3422,21.3646,21.3422,21.3497,764100.0
2009-11-05 14:50:00,28.58,28.62,28.58,28.59,485400.0,21.3422,21.3721,21.3422,21.3497,485400.0
2009-11-05 14:55:00,28.6,28.62,28.59,28.6,696000.0,21.3571,21.3721,21.3497,21.3571,696000.0
2009-11-05 15:00:00,28.6,28.6,28.54,28.55,606200.0,21.3571,21.3571,21.3123,21.3198,606200.0
2009-11-05 15:05:00,28.55,28.56,28.5,28.52,537900.0,21.3198,21.3273,21.2825,21.2974,537900.0
2009-11-05 15:10:00,28.51,28.55,28.51,28.55,219500.0,21.2899,21.3198,21.2899,21.3198,219500.0
2009-11-05 15:15:00,28.55,28.56,28.49,28.56,645200.0,21.3198,21.3273,21.275,21.3273,645200.0
2009-11-05 15:20:00,28.56,28.56,28.48,28.51,375200.0,21.3273,21.3273,21.2675,21.2899,375200.0
2009-11-05 15:25:00,28.51,28.51,28.46,28.49,453500.0,21.2899,21.2899,21.2526,21.275,453500.0
2009-11-05 15:30:00,28.48,28.5,28.43,28.46,578100.0,21.2675,21.2825,21.2302,21.2526,578100.0
2009-11-05 15:35:00,28.46,28.47,28.44,28.47,494500.0,21.2526,21.2601,21.2377,21.2601,494500.0
2009-11-05 15:40:00,28.47,28.49,28.44,28.44,598500.0,21.2601,21.275,21.2377,21.2377,598500.0
2009-11-05 15:45:00,28.44,28.45,28.4,28.43,576800.0,21.2377,21.2451,21.2078,21.2302,576800.0
2009-11-05 15:50:00,28.43,28.45,28.41,28.42,1147700.0,21.2302,21.2451,21.2153,21.2227,1147700.0
2009-11-05 15:55:00,28.42,28.5,28.41,28.47,2260600.0,21.2227,21.2825,21.2153,21.2601,2260600.0
2009-11-06 09:30:00,28.37,28.44,28.2,28.42,1576500.0,21.1854,21.2377,21.0584,21.2227,1576500.0
2009-11-06 09:35:00,28.43,28.48,28.35,28.36,1355600.0,21.2302,21.2675,21.1705,21.1779,1355600.0
2009-11-06 09:40:00,28.35,28.45,28.3,28.44,1264100.0,21.1705,21.2451,21.1331,21.2377,1264100.0
2009-11-06 09:45:00,28.46,28.51,28.38,28.45,983300.0,21.2526,21.2899,21.1929,21.2451,983300.0
2009-11-06 09:50:00,28.44,28.55,28.44,28.55,572100.0,21.2377,21.3198,21.2377,21.3198,572100.0
2009-11-06 09:55:00,28.55,28.6,28.53,28.58,770400.0,21.3198,21.3571,21.3049,21.3422,770400.0
2009-11-06 10:00:00,28.58,28.63,28.57,28.59,782800.0,21.3422,21.3795,21.3347,21.3497,782800.0
2009-11-06 10:05:00,28.59,28.6,28.51,28.52,659400.0,21.3497,21.3571,21.2899,21.2974,659400.0
2009-11-06 10:10:00,28.52,28.55,28.49,28.5,628600.0,21.2974,21.3198,21.275,21.2825,628600.0
2009-11-06 10:15:00,28.5,28.5,28.45,28.47,354800.0,21.2825,21.2825,21.2451,21.2601,354800.0
2009-11-06 10:20:00,28.46,28.47,28.38,28.4,692400.0,21.2526,21.2601,21.1929,21.2078,692400.0
2009-11-06 10:25:00,28.4,28.4,28.3,28.33,719900.0,21.2078,21.2078,21.1331,21.1555,719900.0
2009-11-06 10:30:00,28.33,28.34,28.29,28.33,778700.0,21.1555,21.163,21.1256,21.1555,778700.0
2009-11-06 10:35:00,28.33,28.38,28.32,28.37,458600.0,21.1555,21.1929,21.148,21.1854,458600.0
2009-11-06 10:40:00,28.37,28.39,28.29,28.3,564200.0,21.1854,21.2003,21.1256,21.1331,564200.0
2009-11-06 10:45:00,28.3,28.37,28.28,28.37,291900.0,21.1331,21.1854,21.1182,21.1854,291900.0
2009-11-06 10:50:00,28.36,28.41,28.34,28.4,438500.0,21.1779,21.2153,21.163,21.2078,438500.0
2009-11-06 10:55:00,28.4,28.48,28.38,28.44,502400.0,21.2078,21.2675,21.1929,21.2377,502400.0
2009-11-06 11:00:00,28.43,28.45,28.42,28.44,411600.0,21.2302,21.2451,21.2227,21.2377,411600.0
2009-11-06 11:05:00,28.43,28.48,28.41,28.48,384700.0,21.2302,21.2675,21.2153,21.2675,384700.0
2009-11-06 11:10:00,28.47,28.48,28.44,28.44,220800.0,21.2601,21.2675,21.2377,21.2377,220800.0
2009-11-06 11:15:00,28.45,28.51,28.44,28.51,395300.0,21.2451,21.2899,21.2377,21.2899,395300.0
2009-11-06 11:20:00,28.51,28.51,28.44,28.46,649200.0,21.2899,21.2899,21.2377,21.2526,649200.0
2009-11-06 11:25:00,28.46,28.5,28.44,28.49,319800.0,21.2526,21.2825,21.2377,21.275,319800.0
2009-11-06 11:30:00,28.5,28.53,28.48,28.49,561600.0,21.2825,21.3049,21.2675,21.275,561600.0
2009-11-06 11:35:00,28.49,28.5,28.47,28.5,209800.0,21.275,21.2825,21.2601,21.2825,209800.0
2009-11-06 11:40:00,28.49,28.52,28.49,28.5,410900.0,21.275,21.2974,21.275,21.2825,410900.0
2009-11-06 11:45:00,28.49,28.5,28.45,28.45,225900.0,21.275,21.2825,21.2451,21.2451,225900.0
2009-11-06 11:50:00,28.46,28.49,28.45,28.49,270900.0,21.2526,21.275,21.2451,21.275,270900.0
2009-11-06 11:55:00,28.49,28.5,28.46,28.48,304400.0,21.275,21.2825,21.2526,21.2675,304400.0
2009-11-06 12:00:00,28.49,28.5,28.44,28.45,590900.0,21.275,21.2825,21.2377,21.2451,590900.0
2009-11-06 12:05:00,28.44,28.48,28.44,28.46,327800.0,21.2377,21.2675,21.2377,21.2526,327800.0
2009-11-06 12:10:00,28.46,28.52,28.46,28.5,517000.0,21.2526,21.2974,21.2526,21.2825,517000.0
2009-11-06 12:15:00,28.49,28.51,28.48,28.48,198900.0,21.275,21.2899,21.2675,21.2675,198900.0
2009-11-06 12:20:00,28.48,28.51,28.48,28.51,271400.0,21.2675,21.2899,21.2675,21.2899,271400.0
2009-11-06 12:25:00,28.51,28.52,28.49,28.5,335100.0,21.2899,21.2974,21.275,21.2825,335100.0
2009-11-06 12:30:00,28.5,28.51,28.5,28.5,71700.0,21.2825,21.2899,21.2825,21.2825,71700.0
2009-11-06 12:35:00,28.51,28.52,28.47,28.49,325400.0,21.2899,21.2974,21.2601,21.275,325400.0
2009-11-06 12:40:00,28.5,28.5,28.45,28.45,319500.0,21.2825,21.2825,21.2451,21.2451,319500.0
2009-11-06 12:45:00,28.45,28.47,28.43,28.43,288500.0,21.2451,21.2601,21.2302,21.2302,288500.0
2009-11-06 12:50:00,28.44,28.48,28.43,28.43,480300.0,21.2377,21.2675,21.2302,21.2302,480300.0
2009-11-06 12:55:00,28.43,28.47,28.43,28.46,229500.0,21.2302,21.2601,21.2302,21.2526,229500.0
2009-11-06 13:00:00,28.45,28.46,28.44,28.44,132400.0,21.2451,21.2526,21.2377,21.2377,132400.0
2009-11-06 13:05:00,28.45,28.49,28.44,28.48,159300.0,21.2451,21.275,21.2377,21.2675,159300.0
2009-11-06 13:10:00,28.48,28.48,28.47,28.47,56100.0,21.2675,21.2675,21.2601,21.2601,56100.0
2009-11-06 13:15:00,28.48,28.5,28.48,28.5,247600.0,21.2675,21.2825,21.2675,21.2825,247600.0
2009-11-06 13:20:00,28.5,28.52,28.49,28.51,329100.0,21.2825,21.2974,21.275,21.2899,329100.0
2009-11-06 13:25:00,28.5,28.55,28.49,28.55,334900.0,21.2825,21.3198,21.275,21.3198,334900.0
2009-11-06 13:30:00,28.55,28.55,28.49,28.5,397200.0,21.3198,21.3198,21.275,21.2825,397200.0
2009-11-06 13:35:00,28.49,28.51,28.49,28.49,395400.0,21.275,21.2899,21.275,21.275,395400.0
2009-11-06 13:40:00,28.49,28.5,28.49,28.5,36500.0,21.275,21.2825,21.275,21.2825,36500.0
2009-11-06 13:45:00,28.49,28.51,28.46,28.47,314200.0,21.275,21.2899,21.2526,21.2601,314200.0
2009-11-06 13:50:00,28.48,28.49,28.46,28.48,325000.0,21.2675,21.275,21.2526,21.2675,325000.0
2009-11-06 13:55:00,28.47,28.49,28.47,28.47,125100.0,21.2601,21.275,21.2601,21.2601,125100.0
2009-11-06 14:00:00,28.47,28.5,28.45,28.49,443100.0,21.2601,21.2825,21.2451,21.275,443100.0
2009-11-06 14:05:00,28.49,28.51,28.47,28.5,323600.0,21.275,21.2899,21.2601,21.2825,323600.0
2009-11-06 14:10:00,28.51,28.52,28.5,28.51,128200.0,21.2899,21.2974,21.2825,21.2899,128200.0
2009-11-06 14:15:00,28.51,28.52,28.5,28.5,101900.0,21.2899,21.2974,21.2825,21.2825,101900.0
2009-11-06 14:20:00,28.5,28.55,28.5,28.54,377500.0,21.2825,21.3198,21.2825,21.3123,377500.0
2009-11-06 14:25:00,28.54,28.55,28.52,28.53,238300.0,21.3123,21.3198,21.2974,21.3049,238300.0
2009-11-06 14:30:00,28.53,28.55,28.51,28.55,544000.0,21.3049,21.3198,21.2899,21.3198,544000.0
2009-11-06 14:35:00,28.54,28.62,28.54,28.59,691800.0,21.3123,21.3721,21.3123,21.3497,691800.0
2009-11-06 14:40:00,28.58,28.61,28.56,28.56,146700.0,21.3422,21.3646,21.3273,21.3273,146700.0
2009-11-06 14:45:00,28.56,28.62,28.54,28.54,152100.0,21.3273,21.3721,21.3123,21.3123,152100.0
2009-11-06 14:50:00,28.55,28.55,28.47,28.47,762200.0,21.3198,21.3198,21.2601,21.2601,762200.0
2009-11-06 14:55:00,28.47,28.5,28.47,28.48,202400.0,21.2601,21.2825,21.2601,21.2675,202400.0
2009-11-06 15:00:00,28.48,28.48,28.43,28.45,461000.0,21.2675,21.2675,21.2302,21.2451,461000.0
2009-11-06 15:05:00,28.45,28.49,28.44,28.48,230200.0,21.2451,21.275,21.2377,21.2675,230200.0
2009-11-06 15:10:00,28.49,28.5,28.45,28.46,348500.0,21.275,21.2825,21.2451,21.2526,348500.0
2009-11-06 15:15:00,28.47,28.47,28.44,28.45,192200.0,21.2601,21.2601,21.2377,21.2451,192200.0
2009-11-06 15:20:00,28.45,28.48,28.44,28.47,315400.0,21.2451,21.2675,21.2377,21.2601,315400.0
2009-11-06 15:25:00,28.46,28.48,28.45,28.47,322700.0,21.2526,21.2675,21.2451,21.2601,322700.0
2009-11-06 15:30:00,28.47,28.48,28.44,28.46,460500.0,21.2601,21.2675,21.2377,21.2526,460500.0
2009-11-06 15:35:00,28.46,28.47,28.42,28.45,763900.0,21.2526,21.2601,21.2227,21.2451,763900.0
2009-11-06 15:40:00,28.44,28.47,28.42,28.46,610200.0,21.2377,21.2601,21.2227,21.2526,610200.0
2009-11-06 15:45:00,28.45,28.46,28.43,28.46,501400.0,21.2451,21.2526,21.2302,21.2526,501400.0
2009-11-06 15:50:00,28.46,28.47,28.42,28.45,1127900.0,21.2526,21.2601,21.2227,21.2451,1127900.0
2009-11-06 15:55:00,28.45,28.52,28.44,28.52,1241200.0,21.2451,21.2974,21.2377,21.2974,1241200.0
2009-11-09 09:30:00,28.62,28.74,28.59,28.62,1501500.0,21.3721,21.4617,21.3497,21.3721,1501500.0
2009-11-09 09:35:00,28.61,28.65,28.6,28.62,901900.0,21.3646,21.3945,21.3571,21.3721,901900.0
2009-11-09 09:40:00,28.62,28.63,28.55,28.56,1095700.0,21.3721,21.3795,21.3198,21.3273,1095700.0
2009-11-09 09:45:00,28.56,28.6,28.55,28.59,1016000.0,21.3273,21.3571,21.3198,21.3497,1016000.0
2009-11-09 09:50:00,28.59,28.61,28.53,28.6,906800.0,21.3497,21.3646,21.3049,21.3571,906800.0
2009-11-09 09:55:00,28.6,28.61,28.55,28.6,891800.0,21.3571,21.3646,21.3198,21.3571,891800.0
2009-11-09 10:00:00,28.6,28.64,28.59,28.6,1344000.0,21.3571,21.387,21.3497,21.3571,1344000.0
2009-11-09 10:05:00,28.6,28.64,28.6,28.62,732900.0,21.3571,21.387,21.3571,21.3721,732900.0
2009-11-09 10:10:00,28.62,28.64,28.6,28.62,677400.0,21.3721,21.387,21.3571,21.3721,677400.0
2009-11-09 10:15:00,28.63,28.65,28.62,28.62,525200.0,21.3795,21.3945,21.3721,21.3721,525200.0
2009-11-09 10:20:00,28.62,28.65,28.59,28.6,751400.0,21.3721,21.3945,21.3497,21.3571,751400.0
2009-11-09 10:25:00,28.6,28.66,28.58,28.66,548400.0,21.3571,21.4019,21.3422,21.4019,548400.0
2009-11-09 10:30:00,28.66,28.68,28.63,28.68,408600.0,21.4019,21.4169,21.3795,21.4169,408600.0
2009-11-09 10:35:00,28.68,28.71,28.68,28.69,469500.0,21.4169,21.4393,21.4169,21.4243,469500.0
2009-11-09 10:40:00,28.7,28.73,28.69,28.7,474700.0,21.4318,21.4542,21.4243,21.4318,474700.0
2009-11-09 10:45:00,28.71,28.71,28.67,28.69,379800.0,21.4393,21.4393,21.4094,21.4243,379800.0
2009-11-09 10:50:00,28.68,28.7,28.67,28.69,608800.0,21.4169,21.4318,21.4094,21.4243,608800.0
2009-11-09 10:55:00,28.69,28.71,28.68,28.71,374800.0,21.4243,21.4393,21.4169,21.4393,374800.0
2009-11-09 11:00:00,28.71,28.73,28.7,28.7,558700.0,21.4393,21.4542,21.4318,21.4318,558700.0
2009-11-09 11:05:00,28.7,28.71,28.64,28.68,395300.0,21.4318,21.4393,21.387,21.4169,395300.0
2009-11-09 11:10:00,28.69,28.74,28.68,28.73,386000.0,21.4243,21.4617,21.4169,21.4542,386000.0
2009-11-09 11:15:00,28.73,28.78,28.72,28.73,980900.0,21.4542,21.4916,21.4468,21.4542,980900.0
2009-11-09 11:20:00,28.72,28.74,28.68,28.72,619100.0,21.4468,21.4617,21.4169,21.4468,619100.0
2009-11-09 11:25:00,28.72,28.74,28.67,28.71,589600.0,21.4468,21.4617,21.4094,21.4393,589600.0
2009-11-09 11:30:00,28.71,28.71,28.66,28.69,472900.0,21.4393,21.4393,21.4019,21.4243,472900.0
2009-11-09 11:35:00,28.68,28.72,28.68,28.69,608300.0,21.4169,21.4468,21.4169,21.4243,608300.0
2009-11-09 11:40:00,28.69,28.7,28.68,28.7,282600.0,21.4243,21.4318,21.4169,21.4318,282600.0
2009-11-09 11:45:00,28.69,28.72,28.69,28.72,475300.0,21.4243,21.4468,21.4243,21.4468,475300.0
2009-11-09 11:50:00,28.72,28.72,28.68,28.69,273800.0,21.4468,21.4468,21.4169,21.4243,273800.0
2009-11-09 11:55:00,28.69,28.71,28.69,28.69,356200.0,21.4243,21.4393,21.4243,21.4243,356200.0
2009-11-09 12:00:00,28.7,28.7,28.67,28.7,296400.0,21.4318,21.4318,21.4094,21.4318,296400.0
2009-11-09 12:05:00,28.7,28.71,28.69,28.69,747600.0,21.4318,21.4393,21.4243,21.4243,747600.0
2009-11-09 12:10:00,28.69,28.72,28.68,28.72,755300.0,21.4243,21.4468,21.4169,21.4468,755300.0
2009-11-09 12:15:00,28.71,28.74,28.7,28.73,230400.0,21.4393,21.4617,21.4318,21.4542,230400.0
2009-11-09 12:20:00,28.73,28.74,28.72,28.72,397200.0,21.4542,21.4617,21.4468,21.4468,397200.0
2009-11-09 12:25:00,28.73,28.74,28.72,28.72,212200.0,21.4542,21.4617,21.4468,21.4468,212200.0
2009-11-09 12:30:00,28.73,28.74,28.69,28.7,457100.0,21.4542,21.4617,21.4243,21.4318,457100.0
2009-11-09 12:35:00,28.7,28.72,28.69,28.72,387200.0,21.4318,21.4468,21.4243,21.4468,387200.0
2009-11-09 12:40:00,28.71,28.77,28.71,28.76,358700.0,21.4393,21.4841,21.4393,21.4766,358700.0
2009-11-09 12:45:00,28.77,28.77,28.71,28.72,705300.0,21.4841,21.4841,21.4393,21.4468,705300.0
2009-11-09 12:50:00,28.71,28.74,28.7,28.72,821900.0,21.4393,21.4617,21.4318,21.4468,821900.0
2009-11-09 12:55:00,28.72,28.77,28.72,28.77,281100.0,21.4468,21.4841,21.4468,21.4841,281100.0
2009-11-09 13:00:00,28.77,28.79,28.75,28.78,448600.0,21.4841,21.499,21.4692,21.4916,448600.0
2009-11-09 13:05:00,28.79,28.8,28.77,28.77,303500.0,21.499,21.5065,21.4841,21.4841,303500.0
2009-11-09 13:10:00,28.77,28.83,28.77,28.83,320100.0,21.4841,21.5289,21.4841,21.5289,320100.0
2009-11-09 13:15:00,28.83,28.83,28.77,28.8,453900.0,21.5289,21.5289,21.4841,21.5065,453900.0
2009-11-09 13:20:00,28.8,28.8,28.77,28.77,248100.0,21.5065,21.5065,21.4841,21.4841,248100.0
2009-11-09 13:25:00,28.78,28.81,28.77,28.8,543300.0,21.4916,21.514,21.4841,21.5065,543300.0
2009-11-09 13:30:00,28.8,28.81,28.79,28.8,785100.0,21.5065,21.514,21.499,21.5065,785100.0
2009-11-09 13:35:00,28.8,28.85,28.79,28.84,643900.0,21.5065,21.5438,21.499,21.5364,643900.0
2009-11-09 13:40:00,28.84,28.86,28.82,28.84,658100.0,21.5364,21.5513,21.5214,21.5364,658100.0
2009-11-09 13:45:00,28.85,28.89,28.84,28.86,481900.0,21.5438,21.5737,21.5364,21.5513,481900.0
2009-11-09 13:50:00,28.86,28.88,28.85,28.86,527300.0,21.5513,21.5662,21.5438,21.5513,527300.0
2009-11-09 13:55:00,28.87,28.87,28.83,28.86,706700.0,21.5588,21.5588,21.5289,21.5513,706700.0
2009-11-09 14:00:00,28.86,28.88,28.85,28.86,450600.0,21.5513,21.5662,21.5438,21.5513,450600.0
2009-11-09 14:05:00,28.86,28.9,28.86,28.89,521900.0,21.5513,21.5812,21.5513,21.5737,521900.0
2009-11-09 14:10:00,28.9,28.92,28.88,28.9,553600.0,21.5812,21.5961,21.5662,21.5812,553600.0
2009-11-09 14:15:00,28.9,28.95,28.9,28.95,452300.0,21.5812,21.6185,21.5812,21.6185,452300.0
2009-11-09 14:20:00,28.95,28.95,28.9,28.94,765000.0,21.6185,21.6185,21.5812,21.611,765000.0
2009-11-09 14:25:00,28.94,28.98,28.94,28.98,356700.0,21.611,21.6409,21.611,21.6409,356700.0
2009-11-09 14:30:00,28.97,28.99,28.97,28.98,506700.0,21.6334,21.6484,21.6334,21.6409,506700.0
2009-11-09 14:35:00,28.98,29.0,28.98,28.98,913000.0,21.6409,21.6558,21.6409,21.6409,913000.0
2009-11-09 14:40:00,28.99,29.0,28.98,28.98,280000.0,21.6484,21.6558,21.6409,21.6409,280000.0
2009-11-09 14:45:00,28.99,29.0,28.98,28.99,490500.0,21.6484,21.6558,21.6409,21.6484,490500.0
2009-11-09 14:50:00,28.99,28.99,28.96,28.99,619300.0,21.6484,21.6484,21.626,21.6484,619300.0
2009-11-09 14:55:00,28.99,29.0,28.98,28.99,482500.0,21.6484,21.6558,21.6409,21.6484,482500.0
2009-11-09 15:00:00,28.99,29.0,28.97,29.0,659400.0,21.6484,21.6558,21.6334,21.6558,659400.0
2009-11-09 15:05:00,28.99,29.0,28.97,28.98,451000.0,21.6484,21.6558,21.6334,21.6409,451000.0
2009-11-09 15:10:00,28.99,29.0,28.98,29.0,666900.0,21.6484,21.6558,21.6409,21.6558,666900.0
2009-11-09 15:15:00,29.0,29.0,28.98,29.0,689200.0,21.6558,21.6558,21.6409,21.6558,689200.0
2009-11-09 15:20:00,28.99,29.0,28.97,28.99,559400.0,21.6484,21.6558,21.6334,21.6484,559400.0
2009-11-09 15:25:00,28.98,29.0,28.98,28.99,751600.0,21.6409,21.6558,21.6409,21.6484,751600.0
2009-11-09 15:30:00,28.99,28.99,28.95,28.96,955200.0,21.6484,21.6484,21.6185,21.626,955200.0
2009-11-09 15:35:00,28.96,28.99,28.96,28.97,1207900.0,21.626,21.6484,21.626,21.6334,1207900.0
2009-11-09 15:40:00,28.97,28.99,28.97,28.97,612000.0,21.6334,21.6484,21.6334,21.6334,612000.0
2009-11-09 15:45:00,28.97,29.0,28.97,28.99,977200.0,21.6334,21.6558,21.6334,21.6484,977200.0
2009-11-09 15:50:00,29.0,29.0,28.97,28.99,1372700.0,21.6558,21.6558,21.6334,21.6484,1372700.0
2009-11-09 15:55:00,29.0,29.0,28.99,28.99,2420700.0,21.6558,21.6558,21.6484,21.6484,2420700.0
2009-11-10 09:30:00,28.89,28.98,28.84,28.96,1794500.0,21.5737,21.6409,21.5364,21.626,1794500.0
2009-11-10 09:35:00,28.96,29.03,28.95,29.03,3652100.0,21.626,21.6782,21.6185,21.6782,3652100.0
2009-11-10 09:40:00,29.02,29.16,29.01,29.15,1389100.0,21.6708,21.7753,21.6633,21.7679,1389100.0
2009-11-10 09:45:00,29.15,29.21,29.14,29.16,1340200.0,21.7679,21.8127,21.7604,21.7753,1340200.0
2009-11-10 09:50:00,29.16,29.25,29.15,29.19,1534200.0,21.7753,21.8425,21.7679,21.7977,1534200.0
2009-11-10 09:55:00,29.19,29.25,29.17,29.24,1334100.0,21.7977,21.8425,21.7828,21.8351,1334100.0
2009-11-10 10:00:00,29.24,29.28,29.21,29.21,1695100.0,21.8351,21.8649,21.8127,21.8127,1695100.0
2009-11-10 10:05:00,29.21,29.24,29.19,29.21,950100.0,21.8127,21.8351,21.7977,21.8127,950100.0
2009-11-10 10:10:00,29.2,29.26,29.17,29.21,777000.0,21.8052,21.85,21.7828,21.8127,777000.0
2009-11-10 10:15:00,29.22,29.26,29.18,29.19,836000.0,21.8201,21.85,21.7903,21.7977,836000.0
2009-11-10 10:20:00,29.2,29.2,29.13,29.14,496100.0,21.8052,21.8052,21.7529,21.7604,496100.0
2009-11-10 10:25:00,29.14,29.16,29.1,29.12,726800.0,21.7604,21.7753,21.7305,21.7455,726800.0
2009-11-10 10:30:00,29.12,29.13,29.08,29.1,1365600.0,21.7455,21.7529,21.7156,21.7305,1365600.0
2009-11-10 10:35:00,29.1,29.12,29.07,29.08,979400.0,21.7305,21.7455,21.7081,21.7156,979400.0
2009-11-10 10:40:00,29.09,29.14,29.08,29.13,685800.0,21.723,21.7604,21.7156,21.7529,685800.0
2009-11-10 10:45:00,29.13,29.16,29.05,29.05,1010700.0,21.7529,21.7753,21.6932,21.6932,1010700.0
2009-11-10 10:50:00,29.05,29.05,28.98,29.0,1089900.0,21.6932,21.6932,21.6409,21.6558,1089900.0
2009-11-10 10:55:00,29.0,29.03,28.99,28.99,874800.0,21.6558,21.6782,21.6484,21.6484,874800.0
2009-11-10 11:00:00,28.99,29.03,28.98,29.03,533100.0,21.6484,21.6782,21.6409,21.6782,533100.0
2009-11-10 11:05:00,29.03,29.03,28.97,29.03,1039800.0,21.6782,21.6782,21.6334,21.6782,1039800.0
2009-11-10 11:10:00,29.03,29.08,29.02,29.08,431100.0,21.6782,21.7156,21.6708,21.7156,431100.0
2009-11-10 11:15:00,29.07,29.08,29.0,29.01,682700.0,21.7081,21.7156,21.6558,21.6633,682700.0
2009-11-10 11:20:00,29.02,29.07,29.0,29.06,431000.0,21.6708,21.7081,21.6558,21.7006,431000.0
2009-11-10 11:25:00,29.06,29.1,29.04,29.1,708700.0,21.7006,21.7305,21.6857,21.7305,708700.0
2009-11-10 11:30:00,29.09,29.11,29.06,29.08,580500.0,21.723,21.738,21.7006,21.7156,580500.0
2009-11-10 11:35:00,29.08,29.12,29.07,29.07,651400.0,21.7156,21.7455,21.7081,21.7081,651400.0
2009-11-10 11:40:00,29.08,29.09,29.07,29.08,703900.0,21.7156,21.723,21.7081,21.7156,703900.0
2009-11-10 11:45:00,29.08,29.08,29.04,29.04,582000.0,21.7156,21.7156,21.6857,21.6857,582000.0
2009-11-10 11:50:00,29.04,29.05,29.01,29.03,401100.0,21.6857,21.6932,21.6633,21.6782,401100.0
2009-11-10 11:55:00,29.02,29.04,28.94,28.95,482300.0,21.6708,21.6857,21.611,21.6185,482300.0
2009-11-10 12:00:00,28.95,28.97,28.89,28.95,1255900.0,21.6185,21.6334,21.5737,21.6185,1255900.0
2009-11-10 12:05:00,28.95,28.99,28.94,28.99,322700.0,21.6185,21.6484,21.611,21.6484,322700.0
2009-11-10 12:10:00,28.98,29.0,28.93,28.98,629900.0,21.6409,21.6558,21.6036,21.6409,629900.0
2009-11-10 12:15:00,28.98,29.0,28.93,28.94,810300.0,21.6409,21.6558,21.6036,21.611,810300.0
2009-11-10 12:20:00,28.95,28.96,28.9,28.91,553100.0,21.6185,21.626,21.5812,21.5886,553100.0
2009-11-10 12:25:00,28.91,28.92,28.87,28.87,361500.0,21.5886,21.5961,21.5588,21.5588,361500.0
2009-11-10 12:30:00,28.87,28.89,28.81,28.84,695200.0,21.5588,21.5737,21.514,21.5364,695200.0
2009-11-10 12:35:00,28.83,28.86,28.83,28.85,252400.0,21.5289,21.5513,21.5289,21.5438,252400.0
2009-11-10 12:40:00,28.85,28.87,28.84,28.86,376000.0,21.5438,21.5588,21.5364,21.5513,376000.0
2009-11-10 12:45:00,28.87,28.91,28.86,28.91,465000.0,21.5588,21.5886,21.5513,21.5886,465000.0
2009-11-10 12:50:00,28.91,28.92,28.87,28.91,667300.0,21.5886,21.5961,21.5588,21.5886,667300.0
2009-11-10 12:55:00,28.91,28.94,28.91,28.94,225700.0,21.5886,21.611,21.5886,21.611,225700.0
2009-11-10 13:00:00,28.94,28.96,28.92,28.95,571500.0,21.611,21.626,21.5961,21.6185,571500.0
2009-11-10 13:05:00,28.95,28.96,28.94,28.94,422100.0,21.6185,21.626,21.611,21.611,422100.0
2009-11-10 13:10:00,28.94,28.95,28.91,28.91,506100.0,21.611,21.6185,21.5886,21.5886,506100.0
2009-11-10 13:15:00,28.92,28.93,28.87,28.9,446200.0,21.5961,21.6036,21.5588,21.5812,446200.0
2009-11-10 13:20:00,28.89,28.91,28.88,28.9,223200.0,21.5737,21.5886,21.5662,21.5812,223200.0
2009-11-10 13:25:00,28.91,28.91,28.88,28.9,271100.0,21.5886,21.5886,21.5662,21.5812,271100.0
2009-11-10 13:30:00,28.9,28.93,28.89,28.91,544500.0,21.5812,21.6036,21.5737,21.5886,544500.0
2009-11-10 13:35:00,28.9,28.95,28.9,28.94,370800.0,21.5812,21.6185,21.5812,21.611,370800.0
2009-11-10 13:40:00,28.94,28.95,28.89,28.91,423300.0,21.611,21.6185,21.5737,21.5886,423300.0
2009-11-10 13:45:00,28.91,28.93,28.91,28.93,235900.0,21.5886,21.6036,21.5886,21.6036,235900.0
2009-11-10 13:50:00,28.93,29.01,28.92,29.0,1925100.0,21.6036,21.6633,21.5961,21.6558,1925100.0
2009-11-10 13:55:00,29.0,29.02,28.98,29.0,797700.0,21.6558,21.6708,21.6409,21.6558,797700.0
2009-11-10 14:00:00,28.99,29.02,28.97,29.01,785300.0,21.6484,21.6708,21.6334,21.6633,785300.0
2009-11-10 14:05:00,29.0,29.02,28.99,29.01,943600.0,21.6558,21.6708,21.6484,21.6633,943600.0
2009-11-10 14:10:00,29.0,29.04,28.98,28.99,688200.0,21.6558,21.6857,21.6409,21.6484,688200.0
2009-11-10 14:15:00,28.99,29.0,28.97,28.99,494700.0,21.6484,21.6558,21.6334,21.6484,494700.0
2009-11-10 14:20:00,28.99,28.99,28.96,28.97,703500.0,21.6484,21.6484,21.626,21.6334,703500.0
2009-11-10 14:25:00,28.97,29.03,28.96,29.02,519100.0,21.6334,21.6782,21.626,21.6708,519100.0
2009-11-10 14:30:00,29.01,29.05,29.0,29.02,1172700.0,21.6633,21.6932,21.6558,21.6708,1172700.0
2009-11-10 14:35:00,29.03,29.03,29.01,29.01,235100.0,21.6782,21.6782,21.6633,21.6633,235100.0
2009-11-10 14:40:00,29.01,29.02,28.99,29.0,342500.0,21.6633,21.6708,21.6484,21.6558,342500.0
2009-11-10 14:45:00,29.0,29.01,28.98,28.99,779700.0,21.6558,21.6633,21.6409,21.6484,779700.0
2009-11-10 14:50:00,28.99,29.0,28.97,28.99,283900.0,21.6484,21.6558,21.6334,21.6484,283900.0
2009-11-10 14:55:00,28.98,29.0,28.98,29.0,434600.0,21.6409,21.6558,21.6409,21.6558,434600.0
2009-11-10 15:00:00,28.99,29.01,28.98,28.98,1010700.0,21.6484,21.6633,21.6409,21.6409,1010700.0
2009-11-10 15:05:00,28.99,28.99,28.95,28.96,659200.0,21.6484,21.6484,21.6185,21.626,659200.0
2009-11-10 15:10:00,28.97,29.0,28.96,28.99,549600.0,21.6334,21.6558,21.626,21.6484,549600.0
2009-11-10 15:15:00,28.99,29.01,28.98,29.0,851400.0,21.6484,21.6633,21.6409,21.6558,851400.0
2009-11-10 15:20:00,29.0,29.01,28.96,29.0,847900.0,21.6558,21.6633,21.626,21.6558,847900.0
2009-11-10 15:25:00,28.99,29.01,28.96,28.97,772000.0,21.6484,21.6633,21.626,21.6334,772000.0
2009-11-10 15:30:00,28.98,29.0,28.96,28.97,999000.0,21.6409,21.6558,21.626,21.6334,999000.0
2009-11-10 15:35:00,28.98,29.0,28.97,28.99,813400.0,21.6409,21.6558,21.6334,21.6484,813400.0
2009-11-10 15:40:00,28.99,29.0,28.95,28.95,747400.0,21.6484,21.6558,21.6185,21.6185,747400.0
2009-11-10 15:45:00,28.96,28.97,28.93,28.95,873300.0,21.626,21.6334,21.6036,21.6185,873300.0
2009-11-10 15:50:00,28.95,28.99,28.9,28.94,1357000.0,21.6185,21.6484,21.5812,21.611,1357000.0
2009-11-10 15:55:00,28.93,29.0,28.92,29.0,1809400.0,21.6036,21.6558,21.5961,21.6558,1809400.0
2009-11-11 09:30:00,29.07,29.14,29.05,29.07,1376900.0,21.7081,21.7604,21.6932,21.7081,1376900.0
2009-11-11 09:35:00,29.06,29.17,29.02,29.14,1533800.0,21.7006,21.7828,21.6708,21.7604,1533800.0
2009-11-11 09:40:00,29.15,29.17,29.1,29.16,929700.0,21.7679,21.7828,21.7305,21.7753,929700.0
2009-11-11 09:45:00,29.15,29.21,29.14,29.2,1218100.0,21.7679,21.8127,21.7604,21.8052,1218100.0
2009-11-11 09:50:00,29.2,29.23,29.15,29.16,542800.0,21.8052,21.8276,21.7679,21.7753,542800.0
2009-11-11 09:55:00,29.15,29.26,29.15,29.25,1252100.0,21.7679,21.85,21.7679,21.8425,1252100.0
2009-11-11 10:00:00,29.26,29.29,29.2,29.26,1498600.0,21.85,21.8724,21.8052,21.85,1498600.0
2009-11-11 10:05:00,29.26,29.26,29.17,29.18,1017100.0,21.85,21.85,21.7828,21.7903,1017100.0
2009-11-11 10:10:00,29.19,29.22,29.18,29.21,945000.0,21.7977,21.8201,21.7903,21.8127,945000.0
2009-11-11 10:15:00,29.21,29.28,29.21,29.27,1505800.0,21.8127,21.8649,21.8127,21.8575,1505800.0
2009-11-11 10:20:00,29.27,29.3,29.2,29.24,1409400.0,21.8575,21.8799,21.8052,21.8351,1409400.0
2009-11-11 10:25:00,29.24,29.25,29.19,29.19,717600.0,21.8351,21.8425,21.7977,21.7977,717600.0
2009-11-11 10:30:00,29.19,29.2,29.16,29.16,697500.0,21.7977,21.8052,21.7753,21.7753,697500.0
2009-11-11 10:35:00,29.16,29.21,29.16,29.19,817500.0,21.7753,21.8127,21.7753,21.7977,817500.0
2009-11-11 10:40:00,29.18,29.21,29.18,29.2,938200.0,21.7903,21.8127,21.7903,21.8052,938200.0
2009-11-11 10:45:00,29.21,29.22,29.15,29.16,838200.0,21.8127,21.8201,21.7679,21.7753,838200.0
2009-11-11 10:50:00,29.16,29.17,29.15,29.16,911400.0,21.7753,21.7828,21.7679,21.7753,911400.0
2009-11-11 10:55:00,29.15,29.17,29.05,29.12,1458900.0,21.7679,21.7828,21.6932,21.7455,1458900.0
2009-11-11 11:00:00,29.12,29.22,29.11,29.2,1045600.0,21.7455,21.8201,21.738,21.8052,1045600.0
2009-11-11 11:05:00,29.21,29.21,29.1,29.11,607700.0,21.8127,21.8127,21.7305,21.738,607700.0
2009-11-11 11:10:00,29.1,29.17,29.1,29.1,507500.0,21.7305,21.7828,21.7305,21.7305,507500.0
2009-11-11 11:15:00,29.1,29.17,29.09,29.17,432100.0,21.7305,21.7828,21.723,21.7828,432100.0
2009-11-11 11:20:00,29.16,29.27,29.16,29.26,1314600.0,21.7753,21.8575,21.7753,21.85,1314600.0
2009-11-11 11:25:00,29.26,29.27,29.18,29.2,803800.0,21.85,21.8575,21.7903,21.8052,803800.0
2009-11-11 11:30:00,29.2,29.21,29.17,29.19,307400.0,21.8052,21.8127,21.7828,21.7977,307400.0
2009-11-11 11:35:00,29.19,29.21,29.18,29.2,409100.0,21.7977,21.8127,21.7903,21.8052,409100.0
2009-11-11 11:40:00,29.2,29.21,29.18,29.19,272800.0,21.8052,21.8127,21.7903,21.7977,272800.0
2009-11-11 11:45:00,29.18,29.19,29.15,29.15,196400.0,21.7903,21.7977,21.7679,21.7679,196400.0
2009-11-11 11:50:00,29.15,29.16,29.11,29.13,574900.0,21.7679,21.7753,21.738,21.7529,574900.0
2009-11-11 11:55:00,29.13,29.16,29.12,29.13,394800.0,21.7529,21.7753,21.7455,21.7529,394800.0
2009-11-11 12:00:00,29.13,29.18,29.12,29.17,334000.0,21.7529,21.7903,21.7455,21.7828,334000.0
2009-11-11 12:05:00,29.17,29.2,29.15,29.2,260000.0,21.7828,21.8052,21.7679,21.8052,260000.0
2009-11-11 12:10:00,29.19,29.2,29.17,29.17,372200.0,21.7977,21.8052,21.7828,21.7828,372200.0
2009-11-11 12:15:00,29.17,29.18,29.15,29.16,326800.0,21.7828,21.7903,21.7679,21.7753,326800.0
2009-11-11 12:20:00,29.17,29.19,29.16,29.19,165000.0,21.7828,21.7977,21.7753,21.7977,165000.0
2009-11-11 12:25:00,29.18,29.2,29.18,29.2,77300.0,21.7903,21.8052,21.7903,21.8052,77300.0
2009-11-11 12:30:00,29.2,29.2,29.18,29.18,170000.0,21.8052,21.8052,21.7903,21.7903,170000.0
2009-11-11 12:35:00,29.2,29.22,29.19,29.19,354000.0,21.8052,21.8201,21.7977,21.7977,354000.0
2009-11-11 12:40:00,29.19,29.23,29.18,29.2,602700.0,21.7977,21.8276,21.7903,21.8052,602700.0
2009-11-11 12:45:00,29.21,29.25,29.2,29.24,589100.0,21.8127,21.8425,21.8052,21.8351,589100.0
2009-11-11 12:50:00,29.24,29.25,29.2,29.23,402600.0,21.8351,21.8425,21.8052,21.8276,402600.0
2009-11-11 12:55:00,29.22,29.23,29.19,29.2,475200.0,21.8201,21.8276,21.7977,21.8052,475200.0
2009-11-11 13:00:00,29.2,29.22,29.2,29.21,185800.0,21.8052,21.8201,21.8052,21.8127,185800.0
2009-11-11 13:05:00,29.2,29.22,29.2,29.21,186600.0,21.8052,21.8201,21.8052,21.8127,186600.0
2009-11-11 13:10:00,29.22,29.23,29.19,29.2,329100.0,21.8201,21.8276,21.7977,21.8052,329100.0
2009-11-11 13:15:00,29.2,29.21,29.18,29.18,740700.0,21.8052,21.8127,21.7903,21.7903,740700.0
2009-11-11 13:20:00,29.18,29.19,29.13,29.13,436200.0,21.7903,21.7977,21.7529,21.7529,436200.0
2009-11-11 13:25:00,29.14,29.15,29.13,29.13,387800.0,21.7604,21.7679,21.7529,21.7529,387800.0
2009-11-11 13:30:00,29.14,29.16,29.13,29.13,175100.0,21.7604,21.7753,21.7529,21.7529,175100.0
2009-11-11 13:35:00,29.14,29.15,29.13,29.13,178200.0,21.7604,21.7679,21.7529,21.7529,178200.0
2009-11-11 13:40:00,29.13,29.14,29.12,29.13,509900.0,21.7529,21.7604,21.7455,21.7529,509900.0
2009-11-11 13:45:00,29.13,29.16,29.12,29.15,261900.0,21.7529,21.7753,21.7455,21.7679,261900.0
2009-11-11 13:50:00,29.15,29.16,29.12,29.15,189200.0,21.7679,21.7753,21.7455,21.7679,189200.0
2009-11-11 13:55:00,29.15,29.16,29.13,29.13,269500.0,21.7679,21.7753,21.7529,21.7529,269500.0
2009-11-11 14:00:00,29.14,29.15,29.13,29.15,364100.0,21.7604,21.7679,21.7529,21.7679,364100.0
2009-11-11 14:05:00,29.15,29.18,29.14,29.17,139100.0,21.7679,21.7903,21.7604,21.7828,139100.0
2009-11-11 14:10:00,29.16,29.17,29.15,29.16,181800.0,21.7753,21.7828,21.7679,21.7753,181800.0
2009-11-11 14:15:00,29.16,29.19,29.14,29.16,420100.0,21.7753,21.7977,21.7604,21.7753,420100.0
2009-11-11 14:20:00,29.16,29.17,29.13,29.14,153600.0,21.7753,21.7828,21.7529,21.7604,153600.0
2009-11-11 14:25:00,29.13,29.15,29.12,29.13,975600.0,21.7529,21.7679,21.7455,21.7529,975600.0
2009-11-11 14:30:00,29.13,29.17,29.13,29.16,203500.0,21.7529,21.7828,21.7529,21.7753,203500.0
2009-11-11 14:35:00,29.16,29.16,29.13,29.13,143800.0,21.7753,21.7753,21.7529,21.7529,143800.0
2009-11-11 14:40:00,29.13,29.14,29.12,29.12,292300.0,21.7529,21.7604,21.7455,21.7455,292300.0
2009-11-11 14:45:00,29.13,29.13,29.09,29.1,482600.0,21.7529,21.7529,21.723,21.7305,482600.0
2009-11-11 14:50:00,29.1,29.11,29.08,29.09,596000.0,21.7305,21.738,21.7156,21.723,596000.0
2009-11-11 14:55:00,29.09,29.1,29.06,29.08,283700.0,21.723,21.7305,21.7006,21.7156,283700.0
2009-11-11 15:00:00,29.07,29.09,29.06,29.08,277700.0,21.7081,21.723,21.7006,21.7156,277700.0
2009-11-11 15:05:00,29.08,29.09,29.07,29.07,384500.0,21.7156,21.723,21.7081,21.7081,384500.0
2009-11-11 15:10:00,29.07,29.08,29.03,29.06,733300.0,21.7081,21.7156,21.6782,21.7006,733300.0
2009-11-11 15:15:00,29.07,29.08,29.05,29.06,663000.0,21.7081,21.7156,21.6932,21.7006,663000.0
2009-11-11 15:20:00,29.05,29.12,29.05,29.1,1011300.0,21.6932,21.7455,21.6932,21.7305,1011300.0
2009-11-11 15:25:00,29.1,29.11,29.08,29.1,566900.0,21.7305,21.738,21.7156,21.7305,566900.0
2009-11-11 15:30:00,29.1,29.11,29.09,29.1,625000.0,21.7305,21.738,21.723,21.7305,625000.0
2009-11-11 15:35:00,29.1,29.11,29.06,29.11,1027600.0,21.7305,21.738,21.7006,21.738,1027600.0
2009-11-11 15:40:00,29.1,29.12,29.08,29.09,533700.0,21.7305,21.7455,21.7156,21.723,533700.0
2009-11-11 15:45:00,29.08,29.12,29.08,29.12,487900.0,21.7156,21.7455,21.7156,21.7455,487900.0
2009-11-11 15:50:00,29.12,29.13,29.09,29.11,785300.0,21.7455,21.7529,21.723,21.738,785300.0
2009-11-11 15:55:00,29.11,29.15,29.1,29.13,1183300.0,21.738,21.7679,21.7305,21.7529,1183300.0
2009-11-12 09:30:00,29.0,29.21,29.0,29.15,947100.0,21.6558,21.8127,21.6558,21.7679,947100.0
2009-11-12 09:35:00,29.15,29.29,29.14,29.25,1548200.0,21.7679,21.8724,21.7604,21.8425,1548200.0
2009-11-12 09:40:00,29.25,29.35,29.24,29.31,1216200.0,21.8425,21.9172,21.8351,21.8873,1216200.0
2009-11-12 09:45:00,29.31,29.4,29.3,29.39,1420500.0,21.8873,21.9545,21.8799,21.9471,1420500.0
2009-11-12 09:50:00,29.39,29.44,29.39,29.41,1031800.0,21.9471,21.9844,21.9471,21.962,1031800.0
2009-11-12 09:55:00,29.41,29.49,29.39,29.46,1295500.0,21.962,22.0218,21.9471,21.9993,1295500.0
2009-11-12 10:00:00,29.47,29.49,29.4,29.42,2036300.0,22.0068,22.0218,21.9545,21.9695,2036300.0
2009-11-12 10:05:00,29.42,29.45,29.34,29.37,1283500.0,21.9695,21.9919,21.9097,21.9321,1283500.0
2009-11-12 10:10:00,29.37,29.4,29.35,29.38,565700.0,21.9321,21.9545,21.9172,21.9396,565700.0
2009-11-12 10:15:00,29.39,29.4,29.35,29.35,479800.0,21.9471,21.9545,21.9172,21.9172,479800.0
2009-11-12 10:20:00,29.35,29.37,29.35,29.36,614700.0,21.9172,21.9321,21.9172,21.9247,614700.0
2009-11-12 10:25:00,29.36,29.39,29.35,29.37,400300.0,21.9247,21.9471,21.9172,21.9321,400300.0
2009-11-12 10:30:00,29.36,29.37,29.35,29.35,379600.0,21.9247,21.9321,21.9172,21.9172,379600.0
2009-11-12 10:35:00,29.35,29.37,29.35,29.36,464500.0,21.9172,21.9321,21.9172,21.9247,464500.0
2009-11-12 10:40:00,29.36,29.37,29.35,29.37,361000.0,21.9247,21.9321,21.9172,21.9321,361000.0
2009-11-12 10:45:00,29.37,29.4,29.37,29.37,292600.0,21.9321,21.9545,21.9321,21.9321,292600.0
2009-11-12 10:50:00,29.38,29.39,29.35,29.35,241400.0,21.9396,21.9471,21.9172,21.9172,241400.0
2009-11-12 10:55:00,29.36,29.37,29.31,29.33,973600.0,21.9247,21.9321,21.8873,21.9023,973600.0
2009-11-12 11:00:00,29.32,29.37,29.3,29.35,552600.0,21.8948,21.9321,21.8799,21.9172,552600.0
2009-11-12 11:05:00,29.36,29.36,29.31,29.32,1117500.0,21.9247,21.9247,21.8873,21.8948,1117500.0
2009-11-12 11:10:00,29.33,29.34,29.31,29.31,702700.0,21.9023,21.9097,21.8873,21.8873,702700.0
2009-11-12 11:15:00,29.32,29.38,29.31,29.38,300900.0,21.8948,21.9396,21.8873,21.9396,300900.0
2009-11-12 11:20:00,29.38,29.38,29.35,29.35,474400.0,21.9396,21.9396,21.9172,21.9172,474400.0
2009-11-12 11:25:00,29.36,29.37,29.34,29.37,404800.0,21.9247,21.9321,21.9097,21.9321,404800.0
2009-11-12 11:30:00,29.37,29.38,29.34,29.34,794000.0,21.9321,21.9396,21.9097,21.9097,794000.0
2009-11-12 11:35:00,29.35,29.36,29.32,29.35,464300.0,21.9172,21.9247,21.8948,21.9172,464300.0
2009-11-12 11:40:00,29.36,29.36,29.33,29.35,372800.0,21.9247,21.9247,21.9023,21.9172,372800.0
2009-11-12 11:45:00,29.35,29.36,29.33,29.33,312800.0,21.9172,21.9247,21.9023,21.9023,312800.0
2009-11-12 11:50:00,29.33,29.35,29.32,29.34,240700.0,21.9023,21.9172,21.8948,21.9097,240700.0
2009-11-12 11:55:00,29.35,29.45,29.33,29.39,429600.0,21.9172,21.9919,21.9023,21.9471,429600.0
2009-11-12 12:00:00,29.39,29.4,29.38,29.39,202600.0,21.9471,21.9545,21.9396,21.9471,202600.0
2009-11-12 12:05:00,29.39,29.4,29.36,29.39,267500.0,21.9471,21.9545,21.9247,21.9471,267500.0
2009-11-12 12:10:00,29.39,29.4,29.36,29.4,612100.0,21.9471,21.9545,21.9247,21.9545,612100.0
2009-11-12 12:15:00,29.4,29.4,29.37,29.38,143500.0,21.9545,21.9545,21.9321,21.9396,143500.0
2009-11-12 12:20:00,29.38,29.38,29.34,29.36,547400.0,21.9396,21.9396,21.9097,21.9247,547400.0
2009-11-12 12:25:00,29.36,29.37,29.36,29.37,92000.0,21.9247,21.9321,21.9247,21.9321,92000.0
2009-11-12 12:30:00,29.37,29.37,29.35,29.35,430000.0,21.9321,21.9321,21.9172,21.9172,430000.0
2009-11-12 12:35:00,29.36,29.36,29.33,29.34,806900.0,21.9247,21.9247,21.9023,21.9097,806900.0
2009-11-12 12:40:00,29.35,29.39,29.34,29.39,177700.0,21.9172,21.9471,21.9097,21.9471,177700.0
2009-11-12 12:45:00,29.39,29.39,29.38,29.38,174600.0,21.9471,21.9471,21.9396,21.9396,174600.0
2009-11-12 12:50:00,29.39,29.4,29.36,29.37,485100.0,21.9471,21.9545,21.9247,21.9321,485100.0
2009-11-12 12:55:00,29.37,29.37,29.35,29.35,347400.0,21.9321,21.9321,21.9172,21.9172,347400.0
2009-11-12 13:00:00,29.36,29.37,29.34,29.36,422400.0,21.9247,21.9321,21.9097,21.9247,422400.0
2009-11-12 13:05:00,29.36,29.36,29.34,29.35,484900.0,21.9247,21.9247,21.9097,21.9172,484900.0
2009-11-12 13:10:00,29.35,29.35,29.32,29.34,305200.0,21.9172,21.9172,21.8948,21.9097,305200.0
2009-11-12 13:15:00,29.34,29.36,29.33,29.34,458100.0,21.9097,21.9247,21.9023,21.9097,458100.0
2009-11-12 13:20:00,29.34,29.37,29.33,29.34,1014000.0,21.9097,21.9321,21.9023,21.9097,1014000.0
2009-11-12 13:25:00,29.35,29.36,29.34,29.36,534100.0,21.9172,21.9247,21.9097,21.9247,534100.0
2009-11-12 13:30:00,29.35,29.36,29.33,29.33,359900.0,21.9172,21.9247,21.9023,21.9023,359900.0
2009-11-12 13:35:00,29.34,29.35,29.33,29.33,381600.0,21.9097,21.9172,21.9023,21.9023,381600.0
2009-11-12 13:40:00,29.33,29.38,29.33,29.38,419800.0,21.9023,21.9396,21.9023,21.9396,419800.0
2009-11-12 13:45:00,29.38,29.4,29.37,29.4,372600.0,21.9396,21.9545,21.9321,21.9545,372600.0
2009-11-12 13:50:00,29.4,29.4,29.38,29.38,159100.0,21.9545,21.9545,21.9396,21.9396,159100.0
2009-11-12 13:55:00,29.39,29.39,29.36,29.37,168000.0,21.9471,21.9471,21.9247,21.9321,168000.0
2009-11-12 14:00:00,29.37,29.38,29.34,29.36,336000.0,21.9321,21.9396,21.9097,21.9247,336000.0
2009-11-12 14:05:00,29.36,29.38,29.35,29.38,236300.0,21.9247,21.9396,21.9172,21.9396,236300.0
2009-11-12 14:10:00,29.38,29.39,29.37,29.38,227800.0,21.9396,21.9471,21.9321,21.9396,227800.0
2009-11-12 14:15:00,29.39,29.39,29.36,29.37,172000.0,21.9471,21.9471,21.9247,21.9321,172000.0
2009-11-12 14:20:00,29.37,29.39,29.36,29.38,392400.0,21.9321,21.9471,21.9247,21.9396,392400.0
2009-11-12 14:25:00,29.37,29.38,29.35,29.35,276000.0,21.9321,21.9396,21.9172,21.9172,276000.0
2009-11-12 14:30:00,29.35,29.38,29.35,29.37,589500.0,21.9172,21.9396,21.9172,21.9321,589500.0
2009-11-12 14:35:00,29.37,29.37,29.35,29.36,179700.0,21.9321,21.9321,21.9172,21.9247,179700.0
2009-11-12 14:40:00,29.36,29.36,29.35,29.35,338700.0,21.9247,21.9247,21.9172,21.9172,338700.0
2009-11-12 14:45:00,29.36,29.36,29.35,29.35,224800.0,21.9247,21.9247,21.9172,21.9172,224800.0
2009-11-12 14:50:00,29.35,29.38,29.35,29.38,442500.0,21.9172,21.9396,21.9172,21.9396,442500.0
2009-11-12 14:55:00,29.38,29.39,29.36,29.39,245600.0,21.9396,21.9471,21.9247,21.9471,245600.0
2009-11-12 15:00:00,29.39,29.39,29.36,29.36,876300.0,21.9471,21.9471,21.9247,21.9247,876300.0
2009-11-12 15:05:00,29.36,29.4,29.36,29.39,1123500.0,21.9247,21.9545,21.9247,21.9471,1123500.0
2009-11-12 15:10:00,29.38,29.4,29.37,29.38,527300.0,21.9396,21.9545,21.9321,21.9396,527300.0
2009-11-12 15:15:00,29.39,29.4,29.36,29.38,1278400.0,21.9471,21.9545,21.9247,21.9396,1278400.0
2009-11-12 15:20:00,29.38,29.39,29.35,29.36,386300.0,21.9396,21.9471,21.9172,21.9247,386300.0
2009-11-12 15:25:00,29.36,29.39,29.35,29.36,867000.0,21.9247,21.9471,21.9172,21.9247,867000.0
2009-11-12 15:30:00,29.37,29.38,29.35,29.37,455100.0,21.9321,21.9396,21.9172,21.9321,455100.0
2009-11-12 15:35:00,29.37,29.37,29.34,29.35,1248800.0,21.9321,21.9321,21.9097,21.9172,1248800.0
2009-11-12 15:40:00,29.35,29.38,29.35,29.37,1769500.0,21.9172,21.9396,21.9172,21.9321,1769500.0
2009-11-12 15:45:00,29.37,29.42,29.37,29.42,2079900.0,21.9321,21.9695,21.9321,21.9695,2079900.0
2009-11-12 15:50:00,29.42,29.42,29.35,29.36,2405700.0,21.9695,21.9695,21.9172,21.9247,2405700.0
2009-11-12 15:55:00,29.35,29.4,29.35,29.36,2649400.0,21.9172,21.9545,21.9172,21.9247,2649400.0
2009-11-13 09:30:00,29.47,29.47,29.4,29.46,1861500.0,22.0068,22.0068,21.9545,21.9993,1861500.0
2009-11-13 09:35:00,29.46,29.47,29.42,29.46,1050100.0,21.9993,22.0068,21.9695,21.9993,1050100.0
2009-11-13 09:40:00,29.46,29.49,29.4,29.42,924600.0,21.9993,22.0218,21.9545,21.9695,924600.0
2009-11-13 09:45:00,29.42,29.48,29.42,29.43,697300.0,21.9695,22.0143,21.9695,21.9769,697300.0
2009-11-13 09:50:00,29.44,29.49,29.41,29.42,638300.0,21.9844,22.0218,21.962,21.9695,638300.0
2009-11-13 09:55:00,29.42,29.47,29.39,29.42,1524600.0,21.9695,22.0068,21.9471,21.9695,1524600.0
2009-11-13 10:00:00,29.42,29.44,29.39,29.42,701100.0,21.9695,21.9844,21.9471,21.9695,701100.0
2009-11-13 10:05:00,29.43,29.43,29.4,29.4,577800.0,21.9769,21.9769,21.9545,21.9545,577800.0
2009-11-13 10:10:00,29.41,29.41,29.37,29.37,764000.0,21.962,21.962,21.9321,21.9321,764000.0
2009-11-13 10:15:00,29.38,29.44,29.37,29.41,582600.0,21.9396,21.9844,21.9321,21.962,582600.0
2009-11-13 10:20:00,29.41,29.47,29.4,29.44,658700.0,21.962,22.0068,21.9545,21.9844,658700.0
2009-11-13 10:25:00,29.44,29.47,29.44,29.46,372600.0,21.9844,22.0068,21.9844,21.9993,372600.0
2009-11-13 10:30:00,29.46,29.47,29.42,29.46,710900.0,21.9993,22.0068,21.9695,21.9993,710900.0
2009-11-13 10:35:00,29.46,29.48,29.45,29.48,587800.0,21.9993,22.0143,21.9919,22.0143,587800.0
2009-11-13 10:40:00,29.48,29.53,29.47,29.52,1272500.0,22.0143,22.0516,22.0068,22.0442,1272500.0
2009-11-13 10:45:00,29.5,29.55,29.5,29.53,585700.0,22.0292,22.0666,22.0292,22.0516,585700.0
2009-11-13 10:50:00,29.53,29.55,29.52,29.53,518200.0,22.0516,22.0666,22.0442,22.0516,518200.0
2009-11-13 10:55:00,29.52,29.55,29.5,29.5,423800.0,22.0442,22.0666,22.0292,22.0292,423800.0
2009-11-13 11:00:00,29.5,29.54,29.48,29.53,969800.0,22.0292,22.0591,22.0143,22.0516,969800.0
2009-11-13 11:05:00,29.53,29.54,29.52,29.54,192000.0,22.0516,22.0591,22.0442,22.0591,192000.0
2009-11-13 11:10:00,29.53,29.53,29.49,29.51,438900.0,22.0516,22.0516,22.0218,22.0367,438900.0
2009-11-13 11:15:00,29.51,29.55,29.5,29.54,785800.0,22.0367,22.0666,22.0292,22.0591,785800.0
2009-11-13 11:20:00,29.54,29.61,29.54,29.59,835100.0,22.0591,22.1114,22.0591,22.0964,835100.0
2009-11-13 11:25:00,29.59,29.7,29.59,29.65,1423500.0,22.0964,22.1786,22.0964,22.1412,1423500.0
2009-11-13 11:30:00,29.65,29.67,29.64,29.66,209000.0,22.1412,22.1562,22.1338,22.1487,209000.0
2009-11-13 11:35:00,29.66,29.69,29.64,29.67,411200.0,22.1487,22.1711,22.1338,22.1562,411200.0
2009-11-13 11:40:00,29.67,29.71,29.66,29.68,597900.0,22.1562,22.186,22.1487,22.1636,597900.0
2009-11-13 11:45:00,29.67,29.68,29.65,29.67,223300.0,22.1562,22.1636,22.1412,22.1562,223300.0
2009-11-13 11:50:00,29.67,29.69,29.65,29.69,447700.0,22.1562,22.1711,22.1412,22.1711,447700.0
2009-11-13 11:55:00,29.69,29.71,29.66,29.68,496900.0,22.1711,22.186,22.1487,22.1636,496900.0
2009-11-13 12:00:00,29.68,29.72,29.65,29.71,634500.0,22.1636,22.1935,22.1412,22.186,634500.0
2009-11-13 12:05:00,29.7,29.72,29.69,29.7,847200.0,22.1786,22.1935,22.1711,22.1786,847200.0
2009-11-13 12:10:00,29.7,29.71,29.65,29.7,439700.0,22.1786,22.186,22.1412,22.1786,439700.0
2009-11-13 12:15:00,29.7,29.74,29.69,29.74,425200.0,22.1786,22.2084,22.1711,22.2084,425200.0
2009-11-13 12:20:00,29.74,29.75,29.71,29.73,523100.0,22.2084,22.2159,22.186,22.201,523100.0
2009-11-13 12:25:00,29.73,29.78,29.72,29.73,929500.0,22.201,22.2383,22.1935,22.201,929500.0
2009-11-13 12:30:00,29.74,29.75,29.73,29.75,286300.0,22.2084,22.2159,22.201,22.2159,286300.0
2009-11-13 12:35:00,29.74,29.77,29.72,29.74,607400.0,22.2084,22.2308,22.1935,22.2084,607400.0
2009-11-13 12:40:00,29.75,29.77,29.74,29.75,247200.0,22.2159,22.2308,22.2084,22.2159,247200.0
2009-11-13 12:45:00,29.75,29.79,29.75,29.76,284400.0,22.2159,22.2458,22.2159,22.2234,284400.0
2009-11-13 12:50:00,29.76,29.77,29.73,29.73,400900.0,22.2234,22.2308,22.201,22.201,400900.0
2009-11-13 12:55:00,29.73,29.75,29.73,29.75,183500.0,22.201,22.2159,22.201,22.2159,183500.0
2009-11-13 13:00:00,29.75,29.75,29.74,29.74,498400.0,22.2159,22.2159,22.2084,22.2084,498400.0
2009-11-13 13:05:00,29.74,29.76,29.73,29.76,457300.0,22.2084,22.2234,22.201,22.2234,457300.0
2009-11-13 13:10:00,29.75,29.78,29.75,29.76,199000.0,22.2159,22.2383,22.2159,22.2234,199000.0
2009-11-13 13:15:00,29.75,29.77,29.74,29.75,344900.0,22.2159,22.2308,22.2084,22.2159,344900.0
2009-11-13 13:20:00,29.75,29.76,29.72,29.73,526100.0,22.2159,22.2234,22.1935,22.201,526100.0
2009-11-13 13:25:00,29.74,29.77,29.73,29.77,248800.0,22.2084,22.2308,22.201,22.2308,248800.0
2009-11-13 13:30:00,29.77,29.78,29.76,29.77,264200.0,22.2308,22.2383,22.2234,22.2308,264200.0
2009-11-13 13:35:00,29.76,29.78,29.74,29.77,715900.0,22.2234,22.2383,22.2084,22.2308,715900.0
2009-11-13 13:40:00,29.78,29.79,29.77,29.79,206100.0,22.2383,22.2458,22.2308,22.2458,206100.0
2009-11-13 13:45:00,29.78,29.79,29.74,29.74,1022300.0,22.2383,22.2458,22.2084,22.2084,1022300.0
2009-11-13 13:50:00,29.74,29.75,29.7,29.71,649300.0,22.2084,22.2159,22.1786,22.186,649300.0
2009-11-13 13:55:00,29.7,29.71,29.64,29.68,1077600.0,22.1786,22.186,22.1338,22.1636,1077600.0
2009-11-13 14:00:00,29.67,29.73,29.67,29.72,585000.0,22.1562,22.201,22.1562,22.1935,585000.0
2009-11-13 14:05:00,29.72,29.74,29.7,29.73,771700.0,22.1935,22.2084,22.1786,22.201,771700.0
2009-11-13 14:10:00,29.73,29.74,29.7,29.7,607800.0,22.201,22.2084,22.1786,22.1786,607800.0
2009-11-13 14:15:00,29.71,29.74,29.69,29.7,416000.0,22.186,22.2084,22.1711,22.1786,416000.0
2009-11-13 14:20:00,29.7,29.71,29.67,29.7,630800.0,22.1786,22.186,22.1562,22.1786,630800.0
2009-11-13 14:25:00,29.71,29.72,29.67,29.69,518800.0,22.186,22.1935,22.1562,22.1711,518800.0
2009-11-13 14:30:00,29.69,29.72,29.68,29.69,627000.0,22.1711,22.1935,22.1636,22.1711,627000.0
2009-11-13 14:35:00,29.7,29.7,29.67,29.69,1411900.0,22.1786,22.1786,22.1562,22.1711,1411900.0
2009-11-13 14:40:00,29.68,29.69,29.6,29.61,835800.0,22.1636,22.1711,22.1039,22.1114,835800.0
2009-11-13 14:45:00,29.61,29.64,29.6,29.63,399700.0,22.1114,22.1338,22.1039,22.1263,399700.0
2009-11-13 14:50:00,29.62,29.65,29.61,29.63,454800.0,22.1188,22.1412,22.1114,22.1263,454800.0
2009-11-13 14:55:00,29.63,29.63,29.58,29.58,463900.0,22.1263,22.1263,22.089,22.089,463900.0
2009-11-13 15:00:00,29.58,29.65,29.58,29.63,1166400.0,22.089,22.1412,22.089,22.1263,1166400.0
2009-11-13 15:05:00,29.64,29.64,29.59,29.6,653600.0,22.1338,22.1338,22.0964,22.1039,653600.0
2009-11-13 15:10:00,29.62,29.67,29.61,29.66,683600.0,22.1188,22.1562,22.1114,22.1487,683600.0
2009-11-13 15:15:00,29.66,29.67,29.64,29.65,415900.0,22.1487,22.1562,22.1338,22.1412,415900.0
2009-11-13 15:20:00,29.66,29.67,29.6,29.62,564500.0,22.1487,22.1562,22.1039,22.1188,564500.0
2009-11-13 15:25:00,29.62,29.66,29.61,29.64,403200.0,22.1188,22.1487,22.1114,22.1338,403200.0
2009-11-13 15:30:00,29.65,29.66,29.61,29.64,712100.0,22.1412,22.1487,22.1114,22.1338,712100.0
2009-11-13 15:35:00,29.65,29.68,29.62,29.65,733200.0,22.1412,22.1636,22.1188,22.1412,733200.0
2009-11-13 15:40:00,29.65,29.66,29.62,29.66,585400.0,22.1412,22.1487,22.1188,22.1487,585400.0
2009-11-13 15:45:00,29.66,29.69,29.66,29.68,552000.0,22.1487,22.1711,22.1487,22.1636,552000.0
2009-11-13 15:50:00,29.67,29.67,29.63,29.65,1205900.0,22.1562,22.1562,22.1263,22.1412,1205900.0
2009-11-13 15:55:00,29.65,29.68,29.63,29.63,1496400.0,22.1412,22.1636,22.1263,22.1263,1496400.0
2009-11-16 09:30:00,29.62,29.66,29.53,29.57,1449000.0,22.1188,22.1487,22.0516,22.0815,1449000.0
2009-11-16 09:35:00,29.57,29.66,29.54,29.65,773900.0,22.0815,22.1487,22.0591,22.1412,773900.0
2009-11-16 09:40:00,29.65,29.75,29.63,29.72,844700.0,22.1412,22.2159,22.1263,22.1935,844700.0
2009-11-16 09:45:00,29.73,29.75,29.7,29.72,614800.0,22.201,22.2159,22.1786,22.1935,614800.0
2009-11-16 09:50:00,29.71,29.75,29.7,29.71,645800.0,22.186,22.2159,22.1786,22.186,645800.0
2009-11-16 09:55:00,29.72,29.78,29.71,29.75,930500.0,22.1935,22.2383,22.186,22.2159,930500.0
2009-11-16 10:00:00,29.75,29.76,29.73,29.74,481300.0,22.2159,22.2234,22.201,22.2084,481300.0
2009-11-16 10:05:00,29.73,29.78,29.7,29.78,931500.0,22.201,22.2383,22.1786,22.2383,931500.0
2009-11-16 10:10:00,29.78,29.8,29.74,29.74,788400.0,22.2383,22.2532,22.2084,22.2084,788400.0
2009-11-16 10:15:00,29.74,29.75,29.7,29.71,419800.0,22.2084,22.2159,22.1786,22.186,419800.0
2009-11-16 10:20:00,29.7,29.74,29.7,29.73,562600.0,22.1786,22.2084,22.1786,22.201,562600.0
2009-11-16 10:25:00,29.73,29.79,29.71,29.72,957000.0,22.201,22.2458,22.186,22.1935,957000.0
2009-11-16 10:30:00,29.72,29.75,29.7,29.74,852600.0,22.1935,22.2159,22.1786,22.2084,852600.0
2009-11-16 10:35:00,29.75,29.75,29.74,29.75,263800.0,22.2159,22.2159,22.2084,22.2159,263800.0
2009-11-16 10:40:00,29.75,29.76,29.73,29.74,462100.0,22.2159,22.2234,22.201,22.2084,462100.0
2009-11-16 10:45:00,29.74,29.75,29.72,29.73,297200.0,22.2084,22.2159,22.1935,22.201,297200.0
2009-11-16 10:50:00,29.74,29.74,29.73,29.73,185400.0,22.2084,22.2084,22.201,22.201,185400.0
2009-11-16 10:55:00,29.74,29.75,29.72,29.73,472800.0,22.2084,22.2159,22.1935,22.201,472800.0
2009-11-16 11:00:00,29.74,29.74,29.71,29.72,699200.0,22.2084,22.2084,22.186,22.1935,699200.0
2009-11-16 11:05:00,29.72,29.73,29.72,29.72,170800.0,22.1935,22.201,22.1935,22.1935,170800.0
2009-11-16 11:10:00,29.72,29.74,29.69,29.69,565100.0,22.1935,22.2084,22.1711,22.1711,565100.0
2009-11-16 11:15:00,29.7,29.72,29.68,29.72,453500.0,22.1786,22.1935,22.1636,22.1935,453500.0
2009-11-16 11:20:00,29.71,29.73,29.68,29.69,588200.0,22.186,22.201,22.1636,22.1711,588200.0
2009-11-16 11:25:00,29.7,29.7,29.68,29.68,856200.0,22.1786,22.1786,22.1636,22.1636,856200.0
2009-11-16 11:30:00,29.68,29.73,29.68,29.7,584600.0,22.1636,22.201,22.1636,22.1786,584600.0
2009-11-16 11:35:00,29.7,29.71,29.7,29.7,347400.0,22.1786,22.186,22.1786,22.1786,347400.0
2009-11-16 11:40:00,29.7,29.72,29.7,29.71,257800.0,22.1786,22.1935,22.1786,22.186,257800.0
2009-11-16 11:45:00,29.72,29.73,29.71,29.73,308200.0,22.1935,22.201,22.186,22.201,308200.0
2009-11-16 11:50:00,29.73,29.75,29.72,29.73,593100.0,22.201,22.2159,22.1935,22.201,593100.0
2009-11-16 11:55:00,29.74,29.74,29.72,29.72,476000.0,22.2084,22.2084,22.1935,22.1935,476000.0
2009-11-16 12:00:00,29.73,29.74,29.7,29.7,654700.0,22.201,22.2084,22.1786,22.1786,654700.0
2009-11-16 12:05:00,29.7,29.71,29.64,29.65,362600.0,22.1786,22.186,22.1338,22.1412,362600.0
2009-11-16 12:10:00,29.65,29.68,29.64,29.68,667000.0,22.1412,22.1636,22.1338,22.1636,667000.0
2009-11-16 12:15:00,29.68,29.7,29.62,29.64,1759400.0,22.1636,22.1786,22.1188,22.1338,1759400.0
2009-11-16 12:20:00,29.64,29.67,29.63,29.65,1299700.0,22.1338,22.1562,22.1263,22.1412,1299700.0
2009-11-16 12:25:00,29.66,29.71,29.65,29.67,336100.0,22.1487,22.186,22.1412,22.1562,336100.0
2009-11-16 12:30:00,29.67,29.7,29.64,29.67,380700.0,22.1562,22.1786,22.1338,22.1562,380700.0
2009-11-16 12:35:00,29.66,29.69,29.61,29.61,412400.0,22.1487,22.1711,22.1114,22.1114,412400.0
2009-11-16 12:40:00,29.62,29.65,29.6,29.62,414200.0,22.1188,22.1412,22.1039,22.1188,414200.0
2009-11-16 12:45:00,29.62,29.64,29.61,29.61,536900.0,22.1188,22.1338,22.1114,22.1114,536900.0
2009-11-16 12:50:00,29.62,29.64,29.61,29.64,255000.0,22.1188,22.1338,22.1114,22.1338,255000.0
2009-11-16 12:55:00,29.63,29.69,29.63,29.68,353700.0,22.1263,22.1711,22.1263,22.1636,353700.0
2009-11-16 13:00:00,29.67,29.7,29.67,29.7,340400.0,22.1562,22.1786,22.1562,22.1786,340400.0
2009-11-16 13:05:00,29.7,29.7,29.64,29.64,438800.0,22.1786,22.1786,22.1338,22.1338,438800.0
2009-11-16 13:10:00,29.65,29.65,29.61,29.61,497800.0,22.1412,22.1412,22.1114,22.1114,497800.0
2009-11-16 13:15:00,29.61,29.63,29.6,29.6,679700.0,22.1114,22.1263,22.1039,22.1039,679700.0
2009-11-16 13:20:00,29.6,29.61,29.58,29.6,774600.0,22.1039,22.1114,22.089,22.1039,774600.0
2009-11-16 13:25:00,29.6,29.62,29.58,29.6,573500.0,22.1039,22.1188,22.089,22.1039,573500.0
2009-11-16 13:30:00,29.61,29.64,29.6,29.64,324800.0,22.1114,22.1338,22.1039,22.1338,324800.0
2009-11-16 13:35:00,29.63,29.65,29.61,29.62,597000.0,22.1263,22.1412,22.1114,22.1188,597000.0
2009-11-16 13:40:00,29.63,29.64,29.61,29.62,265400.0,22.1263,22.1338,22.1114,22.1188,265400.0
2009-11-16 13:45:00,29.63,29.63,29.61,29.62,135700.0,22.1263,22.1263,22.1114,22.1188,135700.0
2009-11-16 13:50:00,29.62,29.63,29.6,29.61,287700.0,22.1188,22.1263,22.1039,22.1114,287700.0
2009-11-16 13:55:00,29.62,29.62,29.59,29.59,926300.0,22.1188,22.1188,22.0964,22.0964,926300.0
2009-11-16 14:00:00,29.59,29.62,29.58,29.59,526500.0,22.0964,22.1188,22.089,22.0964,526500.0
2009-11-16 14:05:00,29.59,29.61,29.58,29.6,642900.0,22.0964,22.1114,22.089,22.1039,642900.0
2009-11-16 14:10:00,29.59,29.62,29.59,29.6,563200.0,22.0964,22.1188,22.0964,22.1039,563200.0
2009-11-16 14:15:00,29.61,29.65,29.6,29.61,670500.0,22.1114,22.1412,22.1039,22.1114,670500.0
2009-11-16 14:20:00,29.61,29.63,29.6,29.61,407800.0,22.1114,22.1263,22.1039,22.1114,407800.0
2009-11-16 14:25:00,29.61,29.63,29.6,29.62,475900.0,22.1114,22.1263,22.1039,22.1188,475900.0
2009-11-16 14:30:00,29.62,29.63,29.61,29.62,207200.0,22.1188,22.1263,22.1114,22.1188,207200.0
2009-11-16 14:35:00,29.63,29.63,29.6,29.61,493000.0,22.1263,22.1263,22.1039,22.1114,493000.0
2009-11-16 14:40:00,29.6,29.61,29.59,29.59,458800.0,22.1039,22.1114,22.0964,22.0964,458800.0
2009-11-16 14:45:00,29.59,29.6,29.58,29.58,236500.0,22.0964,22.1039,22.089,22.089,236500.0
2009-11-16 14:50:00,29.58,29.59,29.55,29.56,403100.0,22.089,22.0964,22.0666,22.074,403100.0
2009-11-16 14:55:00,29.55,29.57,29.5,29.53,821800.0,22.0666,22.0815,22.0292,22.0516,821800.0
2009-11-16 15:00:00,29.52,29.56,29.51,29.54,669900.0,22.0442,22.074,22.0367,22.0591,669900.0
2009-11-16 15:05:00,29.55,29.56,29.51,29.51,977000.0,22.0666,22.074,22.0367,22.0367,977000.0
2009-11-16 15:10:00,29.51,29.52,29.44,29.44,805600.0,22.0367,22.0442,21.9844,21.9844,805600.0
2009-11-16 15:15:00,29.44,29.44,29.38,29.38,1411400.0,21.9844,21.9844,21.9396,21.9396,1411400.0
2009-11-16 15:20:00,29.38,29.42,29.37,29.4,755700.0,21.9396,21.9695,21.9321,21.9545,755700.0
2009-11-16 15:25:00,29.4,29.44,29.38,29.38,815800.0,21.9545,21.9844,21.9396,21.9396,815800.0
2009-11-16 15:30:00,29.38,29.44,29.38,29.43,863600.0,21.9396,21.9844,21.9396,21.9769,863600.0
2009-11-16 15:35:00,29.42,29.48,29.42,29.47,741300.0,21.9695,22.0143,21.9695,22.0068,741300.0
2009-11-16 15:40:00,29.48,29.49,29.44,29.46,925600.0,22.0143,22.0218,21.9844,21.9993,925600.0
2009-11-16 15:45:00,29.47,29.49,29.45,29.46,542300.0,22.0068,22.0218,21.9919,21.9993,542300.0
2009-11-16 15:50:00,29.45,29.5,29.45,29.5,1097200.0,21.9919,22.0292,21.9919,22.0292,1097200.0
2009-11-16 15:55:00,29.5,29.55,29.48,29.54,1912000.0,22.0292,22.0666,22.0143,22.0591,1912000.0
2009-11-17 09:30:00,29.51,29.61,29.47,29.6,2605100.0,22.1322,22.2072,22.1022,22.1997,2605100.0
2009-11-17 09:35:00,29.6,29.72,29.58,29.71,2171000.0,22.1997,22.2897,22.1847,22.2822,2171000.0
2009-11-17 09:40:00,29.7,29.8,29.7,29.79,2090200.0,22.2747,22.3497,22.2747,22.3422,2090200.0
2009-11-17 09:45:00,29.79,29.85,29.78,29.81,1964700.0,22.3422,22.3872,22.3347,22.3572,1964700.0
2009-11-17 09:50:00,29.82,29.82,29.66,29.66,1993500.0,22.3647,22.3647,22.2447,22.2447,1993500.0
2009-11-17 09:55:00,29.66,29.77,29.66,29.76,815900.0,22.2447,22.3272,22.2447,22.3197,815900.0
2009-11-17 10:00:00,29.76,29.79,29.72,29.72,680100.0,22.3197,22.3422,22.2897,22.2897,680100.0
2009-11-17 10:05:00,29.72,29.75,29.71,29.74,1084100.0,22.2897,22.3122,22.2822,22.3047,1084100.0
2009-11-17 10:10:00,29.74,29.76,29.72,29.74,667300.0,22.3047,22.3197,22.2897,22.3047,667300.0
2009-11-17 10:15:00,29.74,29.75,29.73,29.74,391900.0,22.3047,22.3122,22.2972,22.3047,391900.0
2009-11-17 10:20:00,29.75,29.78,29.74,29.76,928700.0,22.3122,22.3347,22.3047,22.3197,928700.0
2009-11-17 10:25:00,29.77,29.78,29.74,29.78,550500.0,22.3272,22.3347,22.3047,22.3347,550500.0
2009-11-17 10:30:00,29.77,29.82,29.75,29.79,1498800.0,22.3272,22.3647,22.3122,22.3422,1498800.0
2009-11-17 10:35:00,29.79,29.83,29.77,29.81,1209900.0,22.3422,22.3722,22.3272,22.3572,1209900.0
2009-11-17 10:40:00,29.81,29.82,29.75,29.77,708400.0,22.3572,22.3647,22.3122,22.3272,708400.0
2009-11-17 10:45:00,29.78,29.79,29.74,29.75,667900.0,22.3347,22.3422,22.3047,22.3122,667900.0
2009-11-17 10:50:00,29.76,29.76,29.73,29.75,828200.0,22.3197,22.3197,22.2972,22.3122,828200.0
2009-11-17 10:55:00,29.75,29.77,29.74,29.75,360900.0,22.3122,22.3272,22.3047,22.3122,360900.0
2009-11-17 11:00:00,29.75,29.76,29.74,29.76,521000.0,22.3122,22.3197,22.3047,22.3197,521000.0
2009-11-17 11:05:00,29.76,29.84,29.75,29.84,1685500.0,22.3197,22.3797,22.3122,22.3797,1685500.0
2009-11-17 11:10:00,29.84,29.84,29.77,29.8,796600.0,22.3797,22.3797,22.3272,22.3497,796600.0
2009-11-17 11:15:00,29.8,29.8,29.77,29.77,604400.0,22.3497,22.3497,22.3272,22.3272,604400.0
2009-11-17 11:20:00,29.77,29.85,29.76,29.85,527300.0,22.3272,22.3872,22.3197,22.3872,527300.0
2009-11-17 11:25:00,29.85,29.85,29.84,29.85,365300.0,22.3872,22.3872,22.3797,22.3872,365300.0
2009-11-17 11:30:00,29.85,29.85,29.81,29.81,366600.0,22.3872,22.3872,22.3572,22.3572,366600.0
2009-11-17 11:35:00,29.81,29.82,29.8,29.8,417300.0,22.3572,22.3647,22.3497,22.3497,417300.0
2009-11-17 11:40:00,29.81,29.82,29.79,29.82,377900.0,22.3572,22.3647,22.3422,22.3647,377900.0
2009-11-17 11:45:00,29.82,29.82,29.8,29.82,284900.0,22.3647,22.3647,22.3497,22.3647,284900.0
2009-11-17 11:50:00,29.82,29.85,29.81,29.84,391600.0,22.3647,22.3872,22.3572,22.3797,391600.0
2009-11-17 11:55:00,29.85,29.89,29.84,29.87,524100.0,22.3872,22.4172,22.3797,22.4022,524100.0
2009-11-17 12:00:00,29.86,29.89,29.86,29.87,614200.0,22.3947,22.4172,22.3947,22.4022,614200.0
2009-11-17 12:05:00,29.87,29.9,29.87,29.89,761500.0,22.4022,22.4247,22.4022,22.4172,761500.0
2009-11-17 12:10:00,29.9,29.93,29.89,29.89,767800.0,22.4247,22.4472,22.4172,22.4172,767800.0
2009-11-17 12:15:00,29.9,29.92,29.89,29.89,529200.0,22.4247,22.4397,22.4172,22.4172,529200.0
2009-11-17 12:20:00,29.9,29.95,29.89,29.94,471900.0,22.4247,22.4622,22.4172,22.4547,471900.0
2009-11-17 12:25:00,29.94,29.95,29.93,29.93,682200.0,22.4547,22.4622,22.4472,22.4472,682200.0
2009-11-17 12:30:00,29.93,29.97,29.93,29.97,651600.0,22.4472,22.4772,22.4472,22.4772,651600.0
2009-11-17 12:35:00,29.96,29.97,29.93,29.94,443400.0,22.4697,22.4772,22.4472,22.4547,443400.0
2009-11-17 12:40:00,29.95,29.95,29.9,29.92,453100.0,22.4622,22.4622,22.4247,22.4397,453100.0
2009-11-17 12:45:00,29.92,29.94,29.91,29.94,358600.0,22.4397,22.4547,22.4322,22.4547,358600.0
2009-11-17 12:50:00,29.94,29.94,29.88,29.89,1458800.0,22.4547,22.4547,22.4097,22.4172,1458800.0
2009-11-17 12:55:00,29.88,29.91,29.88,29.88,852400.0,22.4097,22.4322,22.4097,22.4097,852400.0
2009-11-17 13:00:00,29.88,29.92,29.85,29.85,1312300.0,22.4097,22.4397,22.3872,22.3872,1312300.0
2009-11-17 13:05:00,29.86,29.88,29.82,29.85,1232700.0,22.3947,22.4097,22.3647,22.3872,1232700.0
2009-11-17 13:10:00,29.84,29.88,29.83,29.86,510700.0,22.3797,22.4097,22.3722,22.3947,510700.0
2009-11-17 13:15:00,29.85,29.87,29.84,29.86,707300.0,22.3872,22.4022,22.3797,22.3947,707300.0
2009-11-17 13:20:00,29.85,29.88,29.84,29.85,475200.0,22.3872,22.4097,22.3797,22.3872,475200.0
2009-11-17 13:25:00,29.86,29.87,29.84,29.84,333900.0,22.3947,22.4022,22.3797,22.3797,333900.0
2009-11-17 13:30:00,29.84,29.86,29.84,29.85,216000.0,22.3797,22.3947,22.3797,22.3872,216000.0
2009-11-17 13:35:00,29.85,29.88,29.85,29.87,299300.0,22.3872,22.4097,22.3872,22.4022,299300.0
2009-11-17 13:40:00,29.88,29.92,29.87,29.92,599300.0,22.4097,22.4397,22.4022,22.4397,599300.0
2009-11-17 13:45:00,29.92,29.93,29.9,29.92,564700.0,22.4397,22.4472,22.4247,22.4397,564700.0
2009-11-17 13:50:00,29.93,29.94,29.91,29.93,241700.0,22.4472,22.4547,22.4322,22.4472,241700.0
2009-11-17 13:55:00,29.93,29.95,29.91,29.92,519100.0,22.4472,22.4622,22.4322,22.4397,519100.0
2009-11-17 14:00:00,29.91,29.92,29.9,29.92,190700.0,22.4322,22.4397,22.4247,22.4397,190700.0
2009-11-17 14:05:00,29.91,29.92,29.9,29.91,312300.0,22.4322,22.4397,22.4247,22.4322,312300.0
2009-11-17 14:10:00,29.91,29.92,29.89,29.92,244500.0,22.4322,22.4397,22.4172,22.4397,244500.0
2009-11-17 14:15:00,29.92,29.95,29.91,29.95,306900.0,22.4397,22.4622,22.4322,22.4622,306900.0
2009-11-17 14:20:00,29.95,29.97,29.94,29.95,780400.0,22.4622,22.4772,22.4547,22.4622,780400.0
2009-11-17 14:25:00,29.95,29.95,29.93,29.94,260400.0,22.4622,22.4622,22.4472,22.4547,260400.0
2009-11-17 14:30:00,29.94,29.96,29.91,29.96,594900.0,22.4547,22.4697,22.4322,22.4697,594900.0
2009-11-17 14:35:00,29.95,29.98,29.95,29.97,940700.0,22.4622,22.4847,22.4622,22.4772,940700.0
2009-11-17 14:40:00,29.98,30.0,29.97,29.98,1266000.0,22.4847,22.4997,22.4772,22.4847,1266000.0
2009-11-17 14:45:00,29.98,29.99,29.97,29.99,903000.0,22.4847,22.4922,22.4772,22.4922,903000.0
2009-11-17 14:50:00,29.98,29.99,29.95,29.95,749200.0,22.4847,22.4922,22.4622,22.4622,749200.0
2009-11-17 14:55:00,29.95,29.98,29.95,29.98,1779600.0,22.4622,22.4847,22.4622,22.4847,1779600.0
2009-11-17 15:00:00,29.97,29.99,29.97,29.98,813400.0,22.4772,22.4922,22.4772,22.4847,813400.0
2009-11-17 15:05:00,29.98,29.99,29.97,29.99,564100.0,22.4847,22.4922,22.4772,22.4922,564100.0
2009-11-17 15:10:00,29.99,30.0,29.98,29.99,790500.0,22.4922,22.4997,22.4847,22.4922,790500.0
2009-11-17 15:15:00,29.99,29.99,29.98,29.99,526400.0,22.4922,22.4922,22.4847,22.4922,526400.0
2009-11-17 15:20:00,29.99,29.99,29.98,29.99,594000.0,22.4922,22.4922,22.4847,22.4922,594000.0
2009-11-17 15:25:00,29.99,30.0,29.95,29.97,2172400.0,22.4922,22.4997,22.4622,22.4772,2172400.0
2009-11-17 15:30:00,29.97,29.98,29.96,29.97,905300.0,22.4772,22.4847,22.4697,22.4772,905300.0
2009-11-17 15:35:00,29.96,29.98,29.95,29.95,821900.0,22.4697,22.4847,22.4622,22.4622,821900.0
2009-11-17 15:40:00,29.95,29.98,29.95,29.98,811600.0,22.4622,22.4847,22.4622,22.4847,811600.0
2009-11-17 15:45:00,29.98,29.98,29.96,29.98,753500.0,22.4847,22.4847,22.4697,22.4847,753500.0
2009-11-17 15:50:00,29.98,29.99,29.97,29.99,1548700.0,22.4847,22.4922,22.4772,22.4922,1548700.0
2009-11-17 15:55:00,29.99,30.0,29.98,29.99,3446500.0,22.4922,22.4997,22.4847,22.4922,3446500.0
2009-11-18 09:30:00,30.0,30.0,29.95,29.99,2521700.0,22.4997,22.4997,22.4622,22.4922,2521700.0
2009-11-18 09:35:00,29.99,30.0,29.99,30.0,1245000.0,22.4922,22.4997,22.4922,22.4997,1245000.0
2009-11-18 09:40:00,29.99,30.02,29.98,30.02,3869500.0,22.4922,22.5147,22.4847,22.5147,3869500.0
2009-11-18 09:45:00,30.01,30.04,29.92,29.93,3041000.0,22.5072,22.5297,22.4397,22.4472,3041000.0
2009-11-18 09:50:00,29.93,29.94,29.83,29.87,1533600.0,22.4472,22.4547,22.3722,22.4022,1533600.0
2009-11-18 09:55:00,29.86,29.89,29.81,29.84,1534600.0,22.3947,22.4172,22.3572,22.3797,1534600.0
2009-11-18 10:00:00,29.84,29.9,29.82,29.87,1914300.0,22.3797,22.4247,22.3647,22.4022,1914300.0
2009-11-18 10:05:00,29.86,29.99,29.84,29.95,1146700.0,22.3947,22.4922,22.3797,22.4622,1146700.0
2009-11-18 10:10:00,29.94,29.97,29.9,29.94,621600.0,22.4547,22.4772,22.4247,22.4547,621600.0
2009-11-18 10:15:00,29.94,29.98,29.93,29.97,654200.0,22.4547,22.4847,22.4472,22.4772,654200.0
2009-11-18 10:20:00,29.97,29.98,29.93,29.94,366000.0,22.4772,22.4847,22.4472,22.4547,366000.0
2009-11-18 10:25:00,29.94,29.96,29.93,29.94,364600.0,22.4547,22.4697,22.4472,22.4547,364600.0
2009-11-18 10:30:00,29.94,29.96,29.93,29.94,416700.0,22.4547,22.4697,22.4472,22.4547,416700.0
2009-11-18 10:35:00,29.94,30.0,29.94,29.99,585500.0,22.4547,22.4997,22.4547,22.4922,585500.0
2009-11-18 10:40:00,29.99,30.03,29.98,30.01,1008900.0,22.4922,22.5222,22.4847,22.5072,1008900.0
2009-11-18 10:45:00,30.01,30.02,29.99,30.0,635100.0,22.5072,22.5147,22.4922,22.4997,635100.0
2009-11-18 10:50:00,29.99,30.0,29.97,29.98,535200.0,22.4922,22.4997,22.4772,22.4847,535200.0
2009-11-18 10:55:00,29.97,30.0,29.95,29.98,720500.0,22.4772,22.4997,22.4622,22.4847,720500.0
2009-11-18 11:00:00,29.98,30.06,29.98,30.03,1184400.0,22.4847,22.5447,22.4847,22.5222,1184400.0
2009-11-18 11:05:00,30.04,30.05,30.0,30.01,716600.0,22.5297,22.5372,22.4997,22.5072,716600.0
2009-11-18 11:10:00,30.02,30.03,29.96,29.98,937300.0,22.5147,22.5222,22.4697,22.4847,937300.0
2009-11-18 11:15:00,29.97,29.98,29.95,29.96,987100.0,22.4772,22.4847,22.4622,22.4697,987100.0
2009-11-18 11:20:00,29.96,29.97,29.95,29.97,1163500.0,22.4697,22.4772,22.4622,22.4772,1163500.0
2009-11-18 11:25:00,29.96,29.98,29.95,29.97,441100.0,22.4697,22.4847,22.4622,22.4772,441100.0
2009-11-18 11:30:00,29.98,29.98,29.95,29.95,452600.0,22.4847,22.4847,22.4622,22.4622,452600.0
2009-11-18 11:35:00,29.95,29.97,29.95,29.96,325100.0,22.4622,22.4772,22.4622,22.4697,325100.0
2009-11-18 11:40:00,29.95,29.97,29.95,29.97,931400.0,22.4622,22.4772,22.4622,22.4772,931400.0
2009-11-18 11:45:00,29.97,30.0,29.97,29.99,316400.0,22.4772,22.4997,22.4772,22.4922,316400.0
2009-11-18 11:50:00,29.98,30.0,29.98,30.0,348000.0,22.4847,22.4997,22.4847,22.4997,348000.0
2009-11-18 11:55:00,29.99,30.02,29.99,30.01,470400.0,22.4922,22.5147,22.4922,22.5072,470400.0
2009-11-18 12:00:00,30.01,30.04,30.0,30.02,1206000.0,22.5072,22.5297,22.4997,22.5147,1206000.0
2009-11-18 12:05:00,30.02,30.03,30.0,30.0,288000.0,22.5147,22.5222,22.4997,22.4997,288000.0
2009-11-18 12:10:00,30.01,30.02,30.0,30.01,511800.0,22.5072,22.5147,22.4997,22.5072,511800.0
2009-11-18 12:15:00,30.01,30.02,30.0,30.01,231300.0,22.5072,22.5147,22.4997,22.5072,231300.0
2009-11-18 12:20:00,30.0,30.02,30.0,30.01,308900.0,22.4997,22.5147,22.4997,22.5072,308900.0
2009-11-18 12:25:00,30.02,30.02,30.0,30.02,354800.0,22.5147,22.5147,22.4997,22.5147,354800.0
2009-11-18 12:30:00,30.01,30.03,30.0,30.02,386900.0,22.5072,22.5222,22.4997,22.5147,386900.0
2009-11-18 12:35:00,30.01,30.05,30.01,30.02,363700.0,22.5072,22.5372,22.5072,22.5147,363700.0
2009-11-18 12:40:00,30.02,30.04,30.02,30.04,144300.0,22.5147,22.5297,22.5147,22.5297,144300.0
2009-11-18 12:45:00,30.02,30.06,30.02,30.05,315400.0,22.5147,22.5447,22.5147,22.5372,315400.0
2009-11-18 12:50:00,30.05,30.08,30.03,30.04,356300.0,22.5372,22.5597,22.5222,22.5297,356300.0
2009-11-18 12:55:00,30.04,30.05,30.0,30.01,1195000.0,22.5297,22.5372,22.4997,22.5072,1195000.0
2009-11-18 13:00:00,30.01,30.01,29.96,29.97,804300.0,22.5072,22.5072,22.4697,22.4772,804300.0
2009-11-18 13:05:00,29.97,29.99,29.96,29.96,670200.0,22.4772,22.4922,22.4697,22.4697,670200.0
2009-11-18 13:10:00,29.97,29.99,29.95,29.97,424000.0,22.4772,22.4922,22.4622,22.4772,424000.0
2009-11-18 13:15:00,29.97,29.98,29.93,29.93,405900.0,22.4772,22.4847,22.4472,22.4472,405900.0
2009-11-18 13:20:00,29.94,29.95,29.93,29.93,557800.0,22.4547,22.4622,22.4472,22.4472,557800.0
2009-11-18 13:25:00,29.93,29.96,29.92,29.96,611500.0,22.4472,22.4697,22.4397,22.4697,611500.0
2009-11-18 13:30:00,29.96,29.99,29.95,29.97,427900.0,22.4697,22.4922,22.4622,22.4772,427900.0
2009-11-18 13:35:00,29.97,29.99,29.97,29.99,259200.0,22.4772,22.4922,22.4772,22.4922,259200.0
2009-11-18 13:40:00,29.99,30.03,29.98,30.02,938700.0,22.4922,22.5222,22.4847,22.5147,938700.0
2009-11-18 13:45:00,30.03,30.03,29.99,30.0,249300.0,22.5222,22.5222,22.4922,22.4997,249300.0
2009-11-18 13:50:00,29.99,30.0,29.97,29.97,141800.0,22.4922,22.4997,22.4772,22.4772,141800.0
2009-11-18 13:55:00,29.97,30.0,29.97,30.0,123400.0,22.4772,22.4997,22.4772,22.4997,123400.0
2009-11-18 14:00:00,30.0,30.0,29.96,29.96,280200.0,22.4997,22.4997,22.4697,22.4697,280200.0
2009-11-18 14:05:00,29.97,30.0,29.96,29.99,190000.0,22.4772,22.4997,22.4697,22.4922,190000.0
2009-11-18 14:10:00,30.0,30.0,29.99,29.99,172500.0,22.4997,22.4997,22.4922,22.4922,172500.0
2009-11-18 14:15:00,30.0,30.0,29.99,29.99,104900.0,22.4997,22.4997,22.4922,22.4922,104900.0
2009-11-18 14:20:00,30.0,30.01,29.99,30.01,171200.0,22.4997,22.5072,22.4922,22.5072,171200.0
2009-11-18 14:25:00,30.01,30.02,29.99,30.01,1279900.0,22.5072,22.5147,22.4922,22.5072,1279900.0
2009-11-18 14:30:00,30.01,30.03,30.0,30.01,322500.0,22.5072,22.5222,22.4997,22.5072,322500.0
2009-11-18 14:35:00,30.01,30.01,29.99,30.01,325600.0,22.5072,22.5072,22.4922,22.5072,325600.0
2009-11-18 14:40:00,30.01,30.02,30.0,30.01,125800.0,22.5072,22.5147,22.4997,22.5072,125800.0
2009-11-18 14:45:00,30.01,30.02,29.99,30.02,326900.0,22.5072,22.5147,22.4922,22.5147,326900.0
2009-11-18 14:50:00,30.02,30.02,29.99,30.0,583300.0,22.5147,22.5147,22.4922,22.4997,583300.0
2009-11-18 14:55:00,30.0,30.01,30.0,30.0,303100.0,22.4997,22.5072,22.4997,22.4997,303100.0
2009-11-18 15:00:00,30.0,30.01,29.97,29.99,1021600.0,22.4997,22.5072,22.4772,22.4922,1021600.0
2009-11-18 15:05:00,29.99,30.02,29.99,30.02,259400.0,22.4922,22.5147,22.4922,22.5147,259400.0
2009-11-18 15:10:00,30.01,30.02,30.0,30.01,273400.0,22.5072,22.5147,22.4997,22.5072,273400.0
2009-11-18 15:15:00,30.02,30.05,30.01,30.04,406900.0,22.5147,22.5372,22.5072,22.5297,406900.0
2009-11-18 15:20:00,30.04,30.04,30.02,30.03,170100.0,22.5297,22.5297,22.5147,22.5222,170100.0
2009-11-18 15:25:00,30.02,30.05,30.02,30.04,395100.0,22.5147,22.5372,22.5147,22.5297,395100.0
2009-11-18 15:30:00,30.04,30.05,30.0,30.0,432700.0,22.5297,22.5372,22.4997,22.4997,432700.0
2009-11-18 15:35:00,30.0,30.02,30.0,30.01,391900.0,22.4997,22.5147,22.4997,22.5072,391900.0
2009-11-18 15:40:00,30.01,30.03,30.0,30.02,736800.0,22.5072,22.5222,22.4997,22.5147,736800.0
2009-11-18 15:45:00,30.03,30.08,30.02,30.08,1065900.0,22.5222,22.5597,22.5147,22.5597,1065900.0
2009-11-18 15:50:00,30.08,30.14,30.07,30.11,1701500.0,22.5597,22.6047,22.5522,22.5822,1701500.0
2009-11-18 15:55:00,30.11,30.11,30.06,30.11,2204000.0,22.5822,22.5822,22.5447,22.5822,2204000.0
2009-11-19 09:30:00,30.0,30.0,29.92,29.95,1585600.0,22.4997,22.4997,22.4397,22.4622,1585600.0
2009-11-19 09:35:00,29.96,29.96,29.9,29.93,1246900.0,22.4697,22.4697,22.4247,22.4472,1246900.0
2009-11-19 09:40:00,29.94,29.97,29.9,29.91,1331200.0,22.4547,22.4772,22.4247,22.4322,1331200.0
2009-11-19 09:45:00,29.9,29.92,29.85,29.89,1311700.0,22.4247,22.4397,22.3872,22.4172,1311700.0
2009-11-19 09:50:00,29.88,29.89,29.75,29.79,1451700.0,22.4097,22.4172,22.3122,22.3422,1451700.0
2009-11-19 09:55:00,29.8,29.86,29.75,29.82,1191300.0,22.3497,22.3947,22.3122,22.3647,1191300.0
2009-11-19 10:00:00,29.82,29.87,29.79,29.85,730800.0,22.3647,22.4022,22.3422,22.3872,730800.0
2009-11-19 10:05:00,29.85,29.87,29.84,29.85,594100.0,22.3872,22.4022,22.3797,22.3872,594100.0
2009-11-19 10:10:00,29.85,29.88,29.83,29.84,1087500.0,22.3872,22.4097,22.3722,22.3797,1087500.0
2009-11-19 10:15:00,29.83,29.84,29.81,29.84,609800.0,22.3722,22.3797,22.3572,22.3797,609800.0
2009-11-19 10:20:00,29.83,29.9,29.83,29.86,619100.0,22.3722,22.4247,22.3722,22.3947,619100.0
2009-11-19 10:25:00,29.86,29.87,29.84,29.84,354300.0,22.3947,22.4022,22.3797,22.3797,354300.0
2009-11-19 10:30:00,29.84,29.85,29.82,29.84,577700.0,22.3797,22.3872,22.3647,22.3797,577700.0
2009-11-19 10:35:00,29.83,29.85,29.8,29.83,651300.0,22.3722,22.3872,22.3497,22.3722,651300.0
2009-11-19 10:40:00,29.83,29.85,29.81,29.83,965300.0,22.3722,22.3872,22.3572,22.3722,965300.0
2009-11-19 10:45:00,29.83,29.85,29.79,29.79,1163900.0,22.3722,22.3872,22.3422,22.3422,1163900.0
2009-11-19 10:50:00,29.79,29.8,29.75,29.77,1196900.0,22.3422,22.3497,22.3122,22.3272,1196900.0
2009-11-19 10:55:00,29.76,29.78,29.75,29.75,1277800.0,22.3197,22.3347,22.3122,22.3122,1277800.0
2009-11-19 11:00:00,29.75,29.79,29.75,29.75,538000.0,22.3122,22.3422,22.3122,22.3122,538000.0
2009-11-19 11:05:00,29.75,29.77,29.7,29.72,874700.0,22.3122,22.3272,22.2747,22.2897,874700.0
2009-11-19 11:10:00,29.72,29.76,29.72,29.75,666100.0,22.2897,22.3197,22.2897,22.3122,666100.0
2009-11-19 11:15:00,29.75,29.81,29.75,29.78,395700.0,22.3122,22.3572,22.3122,22.3347,395700.0
2009-11-19 11:20:00,29.78,29.82,29.78,29.81,654300.0,22.3347,22.3647,22.3347,22.3572,654300.0
2009-11-19 11:25:00,29.8,29.81,29.76,29.76,325200.0,22.3497,22.3572,22.3197,22.3197,325200.0
2009-11-19 11:30:00,29.76,29.76,29.73,29.75,598600.0,22.3197,22.3197,22.2972,22.3122,598600.0
2009-11-19 11:35:00,29.75,29.76,29.71,29.72,823700.0,22.3122,22.3197,22.2822,22.2897,823700.0
2009-11-19 11:40:00,29.72,29.75,29.72,29.74,512100.0,22.2897,22.3122,22.2897,22.3047,512100.0
2009-11-19 11:45:00,29.74,29.75,29.72,29.73,673100.0,22.3047,22.3122,22.2897,22.2972,673100.0
2009-11-19 11:50:00,29.73,29.78,29.7,29.76,979100.0,22.2972,22.3347,22.2747,22.3197,979100.0
2009-11-19 11:55:00,29.76,29.77,29.75,29.76,286200.0,22.3197,22.3272,22.3122,22.3197,286200.0
2009-11-19 12:00:00,29.76,29.8,29.73,29.8,610200.0,22.3197,22.3497,22.2972,22.3497,610200.0
2009-11-19 12:05:00,29.8,29.8,29.77,29.79,744800.0,22.3497,22.3497,22.3272,22.3422,744800.0
2009-11-19 12:10:00,29.78,29.87,29.78,29.84,1429400.0,22.3347,22.4022,22.3347,22.3797,1429400.0
2009-11-19 12:15:00,29.84,29.88,29.83,29.87,477300.0,22.3797,22.4097,22.3722,22.4022,477300.0
2009-11-19 12:20:00,29.87,29.94,29.87,29.91,666700.0,22.4022,22.4547,22.4022,22.4322,666700.0
2009-11-19 12:25:00,29.9,29.94,29.9,29.93,362300.0,22.4247,22.4547,22.4247,22.4472,362300.0
2009-11-19 12:30:00,29.93,29.97,29.93,29.95,405900.0,22.4472,22.4772,22.4472,22.4622,405900.0
2009-11-19 12:35:00,29.95,29.96,29.93,29.94,350600.0,22.4622,22.4697,22.4472,22.4547,350600.0
2009-11-19 12:40:00,29.93,29.94,29.88,29.89,336300.0,22.4472,22.4547,22.4097,22.4172,336300.0
2009-11-19 12:45:00,29.88,29.91,29.88,29.89,304400.0,22.4097,22.4322,22.4097,22.4172,304400.0
2009-11-19 12:50:00,29.88,29.89,29.85,29.85,384900.0,22.4097,22.4172,22.3872,22.3872,384900.0
2009-11-19 12:55:00,29.85,29.87,29.85,29.87,252800.0,22.3872,22.4022,22.3872,22.4022,252800.0
2009-11-19 13:00:00,29.87,29.9,29.87,29.9,330900.0,22.4022,22.4247,22.4022,22.4247,330900.0
2009-11-19 13:05:00,29.9,29.9,29.87,29.88,166000.0,22.4247,22.4247,22.4022,22.4097,166000.0
2009-11-19 13:10:00,29.88,29.88,29.82,29.82,303000.0,22.4097,22.4097,22.3647,22.3647,303000.0
2009-11-19 13:15:00,29.82,29.86,29.81,29.82,370700.0,22.3647,22.3947,22.3572,22.3647,370700.0
2009-11-19 13:20:00,29.82,29.85,29.82,29.83,315800.0,22.3647,22.3872,22.3647,22.3722,315800.0
2009-11-19 13:25:00,29.84,29.84,29.83,29.83,109700.0,22.3797,22.3797,22.3722,22.3722,109700.0
2009-11-19 13:30:00,29.84,29.86,29.83,29.86,138800.0,22.3797,22.3947,22.3722,22.3947,138800.0
2009-11-19 13:35:00,29.86,29.88,29.84,29.87,369800.0,22.3947,22.4097,22.3797,22.4022,369800.0
2009-11-19 13:40:00,29.88,29.9,29.85,29.88,462400.0,22.4097,22.4247,22.3872,22.4097,462400.0
2009-11-19 13:45:00,29.88,29.9,29.88,29.89,306900.0,22.4097,22.4247,22.4097,22.4172,306900.0
2009-11-19 13:50:00,29.88,29.9,29.88,29.9,175100.0,22.4097,22.4247,22.4097,22.4247,175100.0
2009-11-19 13:55:00,29.89,29.9,29.87,29.87,191200.0,22.4172,22.4247,22.4022,22.4022,191200.0
2009-11-19 14:00:00,29.87,29.88,29.86,29.86,256200.0,22.4022,22.4097,22.3947,22.3947,256200.0
2009-11-19 14:05:00,29.86,29.87,29.8,29.83,936200.0,22.3947,22.4022,22.3497,22.3722,936200.0
2009-11-19 14:10:00,29.83,29.84,29.81,29.83,402500.0,22.3722,22.3797,22.3572,22.3722,402500.0
2009-11-19 14:15:00,29.83,29.84,29.82,29.84,169500.0,22.3722,22.3797,22.3647,22.3797,169500.0
2009-11-19 14:20:00,29.84,29.9,29.83,29.9,505000.0,22.3797,22.4247,22.3722,22.4247,505000.0
2009-11-19 14:25:00,29.9,29.9,29.87,29.87,201500.0,22.4247,22.4247,22.4022,22.4022,201500.0
2009-11-19 14:30:00,29.88,29.89,29.85,29.85,213100.0,22.4097,22.4172,22.3872,22.3872,213100.0
2009-11-19 14:35:00,29.85,29.86,29.82,29.82,254300.0,22.3872,22.3947,22.3647,22.3647,254300.0
2009-11-19 14:40:00,29.82,29.84,29.82,29.83,521400.0,22.3647,22.3797,22.3647,22.3722,521400.0
2009-11-19 14:45:00,29.83,29.85,29.82,29.83,393300.0,22.3722,22.3872,22.3647,22.3722,393300.0
2009-11-19 14:50:00,29.84,29.88,29.83,29.83,416300.0,22.3797,22.4097,22.3722,22.3722,416300.0
2009-11-19 14:55:00,29.83,29.84,29.82,29.83,124500.0,22.3722,22.3797,22.3647,22.3722,124500.0
2009-11-19 15:00:00,29.82,29.84,29.81,29.84,491500.0,22.3647,22.3797,22.3572,22.3797,491500.0
2009-11-19 15:05:00,29.84,29.84,29.8,29.84,587100.0,22.3797,22.3797,22.3497,22.3797,587100.0
2009-11-19 15:10:00,29.84,29.84,29.81,29.83,336800.0,22.3797,22.3797,22.3572,22.3722,336800.0
2009-11-19 15:15:00,29.82,29.84,29.81,29.84,381000.0,22.3647,22.3797,22.3572,22.3797,381000.0
2009-11-19 15:20:00,29.83,29.87,29.83,29.83,522000.0,22.3722,22.4022,22.3722,22.3722,522000.0
2009-11-19 15:25:00,29.83,29.84,29.81,29.82,461800.0,22.3722,22.3797,22.3572,22.3647,461800.0
2009-11-19 15:30:00,29.82,29.84,29.8,29.83,493200.0,22.3647,22.3797,22.3497,22.3722,493200.0
2009-11-19 15:35:00,29.83,29.84,29.81,29.82,741400.0,22.3722,22.3797,22.3572,22.3647,741400.0
2009-11-19 15:40:00,29.82,29.85,29.8,29.84,1049800.0,22.3647,22.3872,22.3497,22.3797,1049800.0
2009-11-19 15:45:00,29.83,29.88,29.83,29.88,796800.0,22.3722,22.4097,22.3722,22.4097,796800.0
2009-11-19 15:50:00,29.87,29.88,29.79,29.79,922600.0,22.4022,22.4097,22.3422,22.3422,922600.0
2009-11-19 15:55:00,29.79,29.85,29.77,29.77,1981400.0,22.3422,22.3872,22.3272,22.3272,1981400.0
2009-11-20 09:30:00,29.66,29.72,29.62,29.66,7861200.0,22.2447,22.2897,22.2147,22.2447,7861200.0
2009-11-20 09:35:00,29.65,29.66,29.62,29.63,983500.0,22.2372,22.2447,22.2147,22.2222,983500.0
2009-11-20 09:40:00,29.63,29.66,29.6,29.65,1206200.0,22.2222,22.2447,22.1997,22.2372,1206200.0
2009-11-20 09:45:00,29.66,29.66,29.56,29.57,823300.0,22.2447,22.2447,22.1697,22.1772,823300.0
2009-11-20 09:50:00,29.56,29.57,29.45,29.46,1128500.0,22.1697,22.1772,22.0872,22.0947,1128500.0
2009-11-20 09:55:00,29.47,29.53,29.43,29.52,1096500.0,22.1022,22.1472,22.0722,22.1397,1096500.0
2009-11-20 10:00:00,29.52,29.54,29.46,29.54,728900.0,22.1397,22.1547,22.0947,22.1547,728900.0
2009-11-20 10:05:00,29.54,29.55,29.48,29.5,581500.0,22.1547,22.1622,22.1097,22.1247,581500.0
2009-11-20 10:10:00,29.5,29.53,29.49,29.5,426000.0,22.1247,22.1472,22.1172,22.1247,426000.0
2009-11-20 10:15:00,29.51,29.53,29.5,29.51,574200.0,22.1322,22.1472,22.1247,22.1322,574200.0
2009-11-20 10:20:00,29.51,29.55,29.49,29.52,498200.0,22.1322,22.1622,22.1172,22.1397,498200.0
2009-11-20 10:25:00,29.52,29.53,29.51,29.52,271600.0,22.1397,22.1472,22.1322,22.1397,271600.0
2009-11-20 10:30:00,29.53,29.53,29.49,29.49,282300.0,22.1472,22.1472,22.1172,22.1172,282300.0
2009-11-20 10:35:00,29.49,29.51,29.47,29.49,565300.0,22.1172,22.1322,22.1022,22.1172,565300.0
2009-11-20 10:40:00,29.49,29.51,29.45,29.45,428800.0,22.1172,22.1322,22.0872,22.0872,428800.0
2009-11-20 10:45:00,29.45,29.53,29.45,29.52,735200.0,22.0872,22.1472,22.0872,22.1397,735200.0
2009-11-20 10:50:00,29.52,29.54,29.5,29.52,523600.0,22.1397,22.1547,22.1247,22.1397,523600.0
2009-11-20 10:55:00,29.51,29.55,29.51,29.55,528400.0,22.1322,22.1622,22.1322,22.1622,528400.0
2009-11-20 11:00:00,29.54,29.61,29.54,29.59,441100.0,22.1547,22.2072,22.1547,22.1922,441100.0
2009-11-20 11:05:00,29.59,29.65,29.59,29.61,453300.0,22.1922,22.2372,22.1922,22.2072,453300.0
2009-11-20 11:10:00,29.62,29.63,29.59,29.61,269900.0,22.2147,22.2222,22.1922,22.2072,269900.0
2009-11-20 11:15:00,29.61,29.62,29.53,29.56,520200.0,22.2072,22.2147,22.1472,22.1697,520200.0
2009-11-20 11:20:00,29.56,29.57,29.52,29.55,370600.0,22.1697,22.1772,22.1397,22.1622,370600.0
2009-11-20 11:25:00,29.54,29.55,29.52,29.54,257500.0,22.1547,22.1622,22.1397,22.1547,257500.0
2009-11-20 11:30:00,29.53,29.55,29.52,29.53,223800.0,22.1472,22.1622,22.1397,22.1472,223800.0
2009-11-20 11:35:00,29.53,29.54,29.5,29.53,390600.0,22.1472,22.1547,22.1247,22.1472,390600.0
2009-11-20 11:40:00,29.53,29.59,29.52,29.56,418100.0,22.1472,22.1922,22.1397,22.1697,418100.0
2009-11-20 11:45:00,29.57,29.6,29.56,29.58,239700.0,22.1772,22.1997,22.1697,22.1847,239700.0
2009-11-20 11:50:00,29.58,29.6,29.58,29.59,168000.0,22.1847,22.1997,22.1847,22.1922,168000.0
2009-11-20 11:55:00,29.58,29.59,29.56,29.56,131400.0,22.1847,22.1922,22.1697,22.1697,131400.0
2009-11-20 12:00:00,29.56,29.57,29.5,29.51,288900.0,22.1697,22.1772,22.1247,22.1322,288900.0
2009-11-20 12:05:00,29.5,29.51,29.48,29.49,147800.0,22.1247,22.1322,22.1097,22.1172,147800.0
2009-11-20 12:10:00,29.48,29.49,29.46,29.48,307600.0,22.1097,22.1172,22.0947,22.1097,307600.0
2009-11-20 12:15:00,29.49,29.49,29.46,29.46,255900.0,22.1172,22.1172,22.0947,22.0947,255900.0
2009-11-20 12:20:00,29.46,29.47,29.45,29.45,213600.0,22.0947,22.1022,22.0872,22.0872,213600.0
2009-11-20 12:25:00,29.45,29.46,29.45,29.45,206800.0,22.0872,22.0947,22.0872,22.0872,206800.0
2009-11-20 12:30:00,29.45,29.46,29.43,29.45,276600.0,22.0872,22.0947,22.0722,22.0872,276600.0
2009-11-20 12:35:00,29.45,29.47,29.45,29.47,200600.0,22.0872,22.1022,22.0872,22.1022,200600.0
2009-11-20 12:40:00,29.47,29.49,29.46,29.48,264000.0,22.1022,22.1172,22.0947,22.1097,264000.0
2009-11-20 12:45:00,29.48,29.49,29.48,29.49,136600.0,22.1097,22.1172,22.1097,22.1172,136600.0
2009-11-20 12:50:00,29.49,29.5,29.48,29.49,184400.0,22.1172,22.1247,22.1097,22.1172,184400.0
2009-11-20 12:55:00,29.49,29.51,29.48,29.5,337000.0,22.1172,22.1322,22.1097,22.1247,337000.0
2009-11-20 13:00:00,29.5,29.56,29.5,29.53,667700.0,22.1247,22.1697,22.1247,22.1472,667700.0
2009-11-20 13:05:00,29.56,29.56,29.53,29.55,182900.0,22.1697,22.1697,22.1472,22.1622,182900.0
2009-11-20 13:10:00,29.55,29.57,29.54,29.56,258400.0,22.1622,22.1772,22.1547,22.1697,258400.0
2009-11-20 13:15:00,29.56,29.57,29.54,29.55,285900.0,22.1697,22.1772,22.1547,22.1622,285900.0
2009-11-20 13:20:00,29.55,29.56,29.53,29.53,125600.0,22.1622,22.1697,22.1472,22.1472,125600.0
2009-11-20 13:25:00,29.53,29.55,29.53,29.55,138600.0,22.1472,22.1622,22.1472,22.1622,138600.0
2009-11-20 13:30:00,29.55,29.56,29.53,29.53,263400.0,22.1622,22.1697,22.1472,22.1472,263400.0
2009-11-20 13:35:00,29.53,29.54,29.53,29.53,89800.0,22.1472,22.1547,22.1472,22.1472,89800.0
2009-11-20 13:40:00,29.53,29.54,29.53,29.54,108300.0,22.1472,22.1547,22.1472,22.1547,108300.0
2009-11-20 13:45:00,29.53,29.63,29.53,29.61,504500.0,22.1472,22.2222,22.1472,22.2072,504500.0
2009-11-20 13:50:00,29.61,29.61,29.57,29.58,239900.0,22.2072,22.2072,22.1772,22.1847,239900.0
2009-11-20 13:55:00,29.59,29.63,29.58,29.6,322600.0,22.1922,22.2222,22.1847,22.1997,322600.0
2009-11-20 14:00:00,29.6,29.61,29.58,29.58,378900.0,22.1997,22.2072,22.1847,22.1847,378900.0
2009-11-20 14:05:00,29.58,29.6,29.56,29.59,276300.0,22.1847,22.1997,22.1697,22.1922,276300.0
2009-11-20 14:10:00,29.59,29.64,29.59,29.61,336300.0,22.1922,22.2297,22.1922,22.2072,336300.0
2009-11-20 14:15:00,29.6,29.61,29.57,29.58,499800.0,22.1997,22.2072,22.1772,22.1847,499800.0
2009-11-20 14:20:00,29.58,29.65,29.57,29.59,238800.0,22.1847,22.2372,22.1772,22.1922,238800.0
2009-11-20 14:25:00,29.59,29.61,29.59,29.61,198200.0,22.1922,22.2072,22.1922,22.2072,198200.0
2009-11-20 14:30:00,29.61,29.62,29.6,29.61,183600.0,22.2072,22.2147,22.1997,22.2072,183600.0
2009-11-20 14:35:00,29.61,29.64,29.6,29.62,352100.0,22.2072,22.2297,22.1997,22.2147,352100.0
2009-11-20 14:40:00,29.63,29.63,29.6,29.61,290400.0,22.2222,22.2222,22.1997,22.2072,290400.0
2009-11-20 14:45:00,29.6,29.63,29.58,29.63,324000.0,22.1997,22.2222,22.1847,22.2222,324000.0
2009-11-20 14:50:00,29.63,29.63,29.62,29.62,146800.0,22.2222,22.2222,22.2147,22.2147,146800.0
2009-11-20 14:55:00,29.62,29.63,29.61,29.62,191000.0,22.2147,22.2222,22.2072,22.2147,191000.0
2009-11-20 15:00:00,29.61,29.62,29.6,29.62,221300.0,22.2072,22.2147,22.1997,22.2147,221300.0
2009-11-20 15:05:00,29.61,29.63,29.61,29.62,201300.0,22.2072,22.2222,22.2072,22.2147,201300.0
2009-11-20 15:10:00,29.62,29.64,29.62,29.64,346600.0,22.2147,22.2297,22.2147,22.2297,346600.0
2009-11-20 15:15:00,29.64,29.64,29.6,29.63,468200.0,22.2297,22.2297,22.1997,22.2222,468200.0
2009-11-20 15:20:00,29.63,29.72,29.63,29.7,735800.0,22.2222,22.2897,22.2222,22.2747,735800.0
2009-11-20 15:25:00,29.7,29.71,29.68,29.69,361700.0,22.2747,22.2822,22.2597,22.2672,361700.0
2009-11-20 15:30:00,29.7,29.74,29.69,29.7,629700.0,22.2747,22.3047,22.2672,22.2747,629700.0
2009-11-20 15:35:00,29.7,29.77,29.7,29.71,685300.0,22.2747,22.3272,22.2747,22.2822,685300.0
2009-11-20 15:40:00,29.71,29.74,29.71,29.73,350000.0,22.2822,22.3047,22.2822,22.2972,350000.0
2009-11-20 15:45:00,29.73,29.74,29.67,29.67,601800.0,22.2972,22.3047,22.2522,22.2522,601800.0
2009-11-20 15:50:00,29.67,29.68,29.65,29.66,581200.0,22.2522,22.2597,22.2372,22.2447,581200.0
2009-11-20 15:55:00,29.66,29.67,29.63,29.63,1707300.0,22.2447,22.2522,22.2222,22.2222,1707300.0
2009-11-23 09:30:00,29.88,29.88,29.7,29.73,1403300.0,22.4097,22.4097,22.2747,22.2972,1403300.0
2009-11-23 09:35:00,29.73,29.78,29.72,29.73,765200.0,22.2972,22.3347,22.2897,22.2972,765200.0
2009-11-23 09:40:00,29.73,29.81,29.72,29.8,871900.0,22.2972,22.3572,22.2897,22.3497,871900.0
2009-11-23 09:45:00,29.8,29.89,29.79,29.85,1203600.0,22.3497,22.4172,22.3422,22.3872,1203600.0
2009-11-23 09:50:00,29.85,29.97,29.84,29.97,823000.0,22.3872,22.4772,22.3797,22.4772,823000.0
2009-11-23 09:55:00,29.97,29.99,29.86,29.97,832700.0,22.4772,22.4922,22.3947,22.4772,832700.0
2009-11-23 10:00:00,29.98,29.98,29.92,29.93,1136800.0,22.4847,22.4847,22.4397,22.4472,1136800.0
2009-11-23 10:05:00,29.92,29.98,29.91,29.96,939900.0,22.4397,22.4847,22.4322,22.4697,939900.0
2009-11-23 10:10:00,29.96,29.98,29.95,29.98,635400.0,22.4697,22.4847,22.4622,22.4847,635400.0
2009-11-23 10:15:00,29.97,29.99,29.97,29.98,496800.0,22.4772,22.4922,22.4772,22.4847,496800.0
2009-11-23 10:20:00,29.98,30.0,29.97,29.98,956600.0,22.4847,22.4997,22.4772,22.4847,956600.0
2009-11-23 10:25:00,29.98,30.0,29.98,29.99,1074300.0,22.4847,22.4997,22.4847,22.4922,1074300.0
2009-11-23 10:30:00,29.99,30.01,29.95,30.0,956100.0,22.4922,22.5072,22.4622,22.4997,956100.0
2009-11-23 10:35:00,30.0,30.01,29.96,29.97,581800.0,22.4997,22.5072,22.4697,22.4772,581800.0
2009-11-23 10:40:00,29.97,29.98,29.96,29.96,440800.0,22.4772,22.4847,22.4697,22.4697,440800.0
2009-11-23 10:45:00,29.97,29.97,29.9,29.91,402700.0,22.4772,22.4772,22.4247,22.4322,402700.0
2009-11-23 10:50:00,29.9,29.96,29.9,29.93,1038300.0,22.4247,22.4697,22.4247,22.4472,1038300.0
2009-11-23 10:55:00,29.92,29.98,29.92,29.94,409000.0,22.4397,22.4847,22.4397,22.4547,409000.0
2009-11-23 11:00:00,29.94,29.97,29.94,29.96,898000.0,22.4547,22.4772,22.4547,22.4697,898000.0
2009-11-23 11:05:00,29.97,29.97,29.92,29.93,1063800.0,22.4772,22.4772,22.4397,22.4472,1063800.0
2009-11-23 11:10:00,29.94,29.94,29.93,29.94,135100.0,22.4547,22.4547,22.4472,22.4547,135100.0
2009-11-23 11:15:00,29.93,29.94,29.91,29.92,541700.0,22.4472,22.4547,22.4322,22.4397,541700.0
2009-11-23 11:20:00,29.92,29.93,29.91,29.91,593700.0,22.4397,22.4472,22.4322,22.4322,593700.0
2009-11-23 11:25:00,29.92,29.92,29.9,29.9,450000.0,22.4397,22.4397,22.4247,22.4247,450000.0
2009-11-23 11:30:00,29.9,29.92,29.87,29.91,659900.0,22.4247,22.4397,22.4022,22.4322,659900.0
2009-11-23 11:35:00,29.9,29.94,29.9,29.91,432000.0,22.4247,22.4547,22.4247,22.4322,432000.0
2009-11-23 11:40:00,29.92,29.93,29.9,29.92,267700.0,22.4397,22.4472,22.4247,22.4397,267700.0
2009-11-23 11:45:00,29.93,29.94,29.9,29.93,321400.0,22.4472,22.4547,22.4247,22.4472,321400.0
2009-11-23 11:50:00,29.93,29.94,29.91,29.92,185600.0,22.4472,22.4547,22.4322,22.4397,185600.0
2009-11-23 11:55:00,29.93,29.94,29.87,29.88,900400.0,22.4472,22.4547,22.4022,22.4097,900400.0
2009-11-23 12:00:00,29.87,29.94,29.87,29.93,362600.0,22.4022,22.4547,22.4022,22.4472,362600.0
2009-11-23 12:05:00,29.94,29.94,29.91,29.92,173100.0,22.4547,22.4547,22.4322,22.4397,173100.0
2009-11-23 12:10:00,29.92,29.94,29.89,29.89,171600.0,22.4397,22.4547,22.4172,22.4172,171600.0
2009-11-23 12:15:00,29.89,29.92,29.75,29.92,260700.0,22.4172,22.4397,22.3122,22.4397,260700.0
2009-11-23 12:20:00,29.92,29.92,29.88,29.91,547900.0,22.4397,22.4397,22.4097,22.4322,547900.0
2009-11-23 12:25:00,29.92,29.93,29.9,29.91,122600.0,22.4397,22.4472,22.4247,22.4322,122600.0
2009-11-23 12:30:00,29.9,29.91,29.87,29.88,622300.0,22.4247,22.4322,22.4022,22.4097,622300.0
2009-11-23 12:35:00,29.88,29.91,29.87,29.9,140500.0,22.4097,22.4322,22.4022,22.4247,140500.0
2009-11-23 12:40:00,29.91,29.93,29.9,29.92,157000.0,22.4322,22.4472,22.4247,22.4397,157000.0
2009-11-23 12:45:00,29.92,29.96,29.92,29.93,296400.0,22.4397,22.4697,22.4397,22.4472,296400.0
2009-11-23 12:50:00,29.93,29.94,29.9,29.91,219300.0,22.4472,22.4547,22.4247,22.4322,219300.0
2009-11-23 12:55:00,29.91,29.92,29.9,29.91,177000.0,22.4322,22.4397,22.4247,22.4322,177000.0
2009-11-23 13:00:00,29.91,29.92,29.9,29.9,106000.0,22.4322,22.4397,22.4247,22.4247,106000.0
2009-11-23 13:05:00,29.9,29.91,29.89,29.89,263200.0,22.4247,22.4322,22.4172,22.4172,263200.0
2009-11-23 13:10:00,29.9,29.9,29.88,29.89,202100.0,22.4247,22.4247,22.4097,22.4172,202100.0
2009-11-23 13:15:00,29.89,29.94,29.88,29.94,834300.0,22.4172,22.4547,22.4097,22.4547,834300.0
2009-11-23 13:20:00,29.93,29.96,29.93,29.96,233900.0,22.4472,22.4697,22.4472,22.4697,233900.0
2009-11-23 13:25:00,29.95,29.98,29.95,29.95,213400.0,22.4622,22.4847,22.4622,22.4622,213400.0
2009-11-23 13:30:00,29.96,29.96,29.93,29.95,129500.0,22.4697,22.4697,22.4472,22.4622,129500.0
2009-11-23 13:35:00,29.94,29.98,29.94,29.97,146800.0,22.4547,22.4847,22.4547,22.4772,146800.0
2009-11-23 13:40:00,29.97,29.98,29.95,29.95,156800.0,22.4772,22.4847,22.4622,22.4622,156800.0
2009-11-23 13:45:00,29.95,29.96,29.94,29.94,83000.0,22.4622,22.4697,22.4547,22.4547,83000.0
2009-11-23 13:50:00,29.94,29.96,29.93,29.94,389600.0,22.4547,22.4697,22.4472,22.4547,389600.0
2009-11-23 13:55:00,29.94,29.95,29.93,29.94,194200.0,22.4547,22.4622,22.4472,22.4547,194200.0
2009-11-23 14:00:00,29.94,29.95,29.93,29.93,129700.0,22.4547,22.4622,22.4472,22.4472,129700.0
2009-11-23 14:05:00,29.93,29.96,29.93,29.93,179000.0,22.4472,22.4697,22.4472,22.4472,179000.0
2009-11-23 14:10:00,29.93,29.94,29.93,29.93,145000.0,22.4472,22.4547,22.4472,22.4472,145000.0
2009-11-23 14:15:00,29.93,29.94,29.92,29.92,500800.0,22.4472,22.4547,22.4397,22.4397,500800.0
2009-11-23 14:20:00,29.92,29.96,29.92,29.96,458200.0,22.4397,22.4697,22.4397,22.4697,458200.0
2009-11-23 14:25:00,29.95,29.96,29.94,29.95,408300.0,22.4622,22.4697,22.4547,22.4622,408300.0
2009-11-23 14:30:00,29.96,29.96,29.94,29.94,207700.0,22.4697,22.4697,22.4547,22.4547,207700.0
2009-11-23 14:35:00,29.94,29.95,29.92,29.92,399400.0,22.4547,22.4622,22.4397,22.4397,399400.0
2009-11-23 14:40:00,29.93,29.93,29.92,29.93,179300.0,22.4472,22.4472,22.4397,22.4472,179300.0
2009-11-23 14:45:00,29.93,29.94,29.92,29.94,214200.0,22.4472,22.4547,22.4397,22.4547,214200.0
2009-11-23 14:50:00,29.94,29.94,29.91,29.91,193500.0,22.4547,22.4547,22.4322,22.4322,193500.0
2009-11-23 14:55:00,29.91,29.92,29.89,29.9,325300.0,22.4322,22.4397,22.4172,22.4247,325300.0
2009-11-23 15:00:00,29.91,29.95,29.9,29.92,329700.0,22.4322,22.4622,22.4247,22.4397,329700.0
2009-11-23 15:05:00,29.92,29.94,29.9,29.91,406300.0,22.4397,22.4547,22.4247,22.4322,406300.0
2009-11-23 15:10:00,29.9,29.91,29.9,29.91,152200.0,22.4247,22.4322,22.4247,22.4322,152200.0
2009-11-23 15:15:00,29.91,29.95,29.9,29.92,566500.0,22.4322,22.4622,22.4247,22.4397,566500.0
2009-11-23 15:20:00,29.91,29.92,29.9,29.9,122700.0,22.4322,22.4397,22.4247,22.4247,122700.0
2009-11-23 15:25:00,29.91,29.91,29.9,29.9,456400.0,22.4322,22.4322,22.4247,22.4247,456400.0
2009-11-23 15:30:00,29.9,29.91,29.88,29.88,273200.0,22.4247,22.4322,22.4097,22.4097,273200.0
2009-11-23 15:35:00,29.88,29.89,29.86,29.86,953800.0,22.4097,22.4172,22.3947,22.3947,953800.0
2009-11-23 15:40:00,29.86,29.89,29.86,29.88,427000.0,22.3947,22.4172,22.3947,22.4097,427000.0
2009-11-23 15:45:00,29.88,29.9,29.88,29.9,697600.0,22.4097,22.4247,22.4097,22.4247,697600.0
2009-11-23 15:50:00,29.89,29.94,29.89,29.92,735200.0,22.4172,22.4547,22.4172,22.4397,735200.0
2009-11-23 15:55:00,29.92,29.94,29.91,29.94,1705400.0,22.4397,22.4547,22.4322,22.4547,1705400.0
2009-11-24 09:30:00,29.95,29.96,29.82,29.83,1229900.0,22.4622,22.4697,22.3647,22.3722,1229900.0
2009-11-24 09:35:00,29.83,29.9,29.82,29.87,825000.0,22.3722,22.4247,22.3647,22.4022,825000.0
2009-11-24 09:40:00,29.88,29.94,29.86,29.88,916900.0,22.4097,22.4547,22.3947,22.4097,916900.0
2009-11-24 09:45:00,29.87,29.87,29.84,29.86,668500.0,22.4022,22.4022,22.3797,22.3947,668500.0
2009-11-24 09:50:00,29.86,29.87,29.83,29.84,886300.0,22.3947,22.4022,22.3722,22.3797,886300.0
2009-11-24 09:55:00,29.84,29.85,29.79,29.83,959000.0,22.3797,22.3872,22.3422,22.3722,959000.0
2009-11-24 10:00:00,29.84,29.94,29.76,29.76,1757400.0,22.3797,22.4547,22.3197,22.3197,1757400.0
2009-11-24 10:05:00,29.77,29.82,29.75,29.78,601700.0,22.3272,22.3647,22.3122,22.3347,601700.0
2009-11-24 10:10:00,29.78,29.83,29.76,29.83,467600.0,22.3347,22.3722,22.3197,22.3722,467600.0
2009-11-24 10:15:00,29.83,29.87,29.82,29.86,431000.0,22.3722,22.4022,22.3647,22.3947,431000.0
2009-11-24 10:20:00,29.86,29.88,29.86,29.88,293400.0,22.3947,22.4097,22.3947,22.4097,293400.0
2009-11-24 10:25:00,29.88,29.88,29.85,29.85,281100.0,22.4097,22.4097,22.3872,22.3872,281100.0
2009-11-24 10:30:00,29.85,29.89,29.85,29.86,225000.0,22.3872,22.4172,22.3872,22.3947,225000.0
2009-11-24 10:35:00,29.86,29.9,29.85,29.89,322200.0,22.3947,22.4247,22.3872,22.4172,322200.0
2009-11-24 10:40:00,29.9,29.93,29.89,29.93,418500.0,22.4247,22.4472,22.4172,22.4472,418500.0
2009-11-24 10:45:00,29.94,29.98,29.94,29.97,471700.0,22.4547,22.4847,22.4547,22.4772,471700.0
2009-11-24 10:50:00,29.98,29.98,29.94,29.96,424400.0,22.4847,22.4847,22.4547,22.4697,424400.0
2009-11-24 10:55:00,29.96,29.99,29.96,29.98,276100.0,22.4697,22.4922,22.4697,22.4847,276100.0
2009-11-24 11:00:00,29.99,29.99,29.96,29.97,242300.0,22.4922,22.4922,22.4697,22.4772,242300.0
2009-11-24 11:05:00,29.97,29.99,29.95,29.98,478300.0,22.4772,22.4922,22.4622,22.4847,478300.0
2009-11-24 11:10:00,29.97,29.99,29.93,29.94,795700.0,22.4772,22.4922,22.4472,22.4547,795700.0
2009-11-24 11:15:00,29.94,29.95,29.91,29.92,386700.0,22.4547,22.4622,22.4322,22.4397,386700.0
2009-11-24 11:20:00,29.91,29.93,29.9,29.93,391000.0,22.4322,22.4472,22.4247,22.4472,391000.0
2009-11-24 11:25:00,29.92,29.97,29.9,29.91,221600.0,22.4397,22.4772,22.4247,22.4322,221600.0
2009-11-24 11:30:00,29.91,29.92,29.91,29.91,188300.0,22.4322,22.4397,22.4322,22.4322,188300.0
2009-11-24 11:35:00,29.92,29.92,29.9,29.9,204800.0,22.4397,22.4397,22.4247,22.4247,204800.0
2009-11-24 11:40:00,29.91,29.91,29.9,29.91,237900.0,22.4322,22.4322,22.4247,22.4322,237900.0
2009-11-24 11:45:00,29.9,29.91,29.9,29.91,177500.0,22.4247,22.4322,22.4247,22.4322,177500.0
2009-11-24 11:50:00,29.9,29.95,29.9,29.9,319100.0,22.4247,22.4622,22.4247,22.4247,319100.0
2009-11-24 11:55:00,29.9,29.93,29.9,29.93,185300.0,22.4247,22.4472,22.4247,22.4472,185300.0
2009-11-24 12:00:00,29.92,29.93,29.9,29.9,243200.0,22.4397,22.4472,22.4247,22.4247,243200.0
2009-11-24 12:05:00,29.9,29.92,29.9,29.91,149500.0,22.4247,22.4397,22.4247,22.4322,149500.0
2009-11-24 12:10:00,29.91,29.92,29.9,29.91,160600.0,22.4322,22.4397,22.4247,22.4322,160600.0
2009-11-24 12:15:00,29.91,29.92,29.9,29.92,99500.0,22.4322,22.4397,22.4247,22.4397,99500.0
2009-11-24 12:20:00,29.92,29.92,29.91,29.91,59200.0,22.4397,22.4397,22.4322,22.4322,59200.0
2009-11-24 12:25:00,29.91,29.93,29.91,29.93,201300.0,22.4322,22.4472,22.4322,22.4472,201300.0
2009-11-24 12:30:00,29.93,29.93,29.9,29.9,115800.0,22.4472,22.4472,22.4247,22.4247,115800.0
2009-11-24 12:35:00,29.92,29.92,29.9,29.91,268300.0,22.4397,22.4397,22.4247,22.4322,268300.0
2009-11-24 12:40:00,29.92,29.92,29.88,29.89,229500.0,22.4397,22.4397,22.4097,22.4172,229500.0
2009-11-24 12:45:00,29.89,29.89,29.86,29.87,252900.0,22.4172,22.4172,22.3947,22.4022,252900.0
2009-11-24 12:50:00,29.87,29.87,29.86,29.86,94700.0,22.4022,22.4022,22.3947,22.3947,94700.0
2009-11-24 12:55:00,29.86,29.87,29.86,29.86,75100.0,22.3947,22.4022,22.3947,22.3947,75100.0
2009-11-24 13:00:00,29.87,29.9,29.86,29.89,596400.0,22.4022,22.4247,22.3947,22.4172,596400.0
2009-11-24 13:05:00,29.88,29.91,29.88,29.91,99600.0,22.4097,22.4322,22.4097,22.4322,99600.0
2009-11-24 13:10:00,29.91,29.94,29.9,29.91,696800.0,22.4322,22.4547,22.4247,22.4322,696800.0
2009-11-24 13:15:00,29.91,29.91,29.89,29.9,99500.0,22.4322,22.4322,22.4172,22.4247,99500.0
2009-11-24 13:20:00,29.9,29.91,29.9,29.9,63600.0,22.4247,22.4322,22.4247,22.4247,63600.0
2009-11-24 13:25:00,29.9,29.91,29.89,29.89,73900.0,22.4247,22.4322,22.4172,22.4172,73900.0
2009-11-24 13:30:00,29.89,29.94,29.88,29.91,649600.0,22.4172,22.4547,22.4097,22.4322,649600.0
2009-11-24 13:35:00,29.91,29.91,29.89,29.9,127900.0,22.4322,22.4322,22.4172,22.4247,127900.0
2009-11-24 13:40:00,29.9,29.91,29.89,29.9,197400.0,22.4247,22.4322,22.4172,22.4247,197400.0
2009-11-24 13:45:00,29.9,29.9,29.86,29.86,602900.0,22.4247,22.4247,22.3947,22.3947,602900.0
2009-11-24 13:50:00,29.86,29.88,29.85,29.85,174100.0,22.3947,22.4097,22.3872,22.3872,174100.0
2009-11-24 13:55:00,29.86,29.87,29.85,29.87,374100.0,22.3947,22.4022,22.3872,22.4022,374100.0
2009-11-24 14:00:00,29.87,29.88,29.8,29.8,964000.0,22.4022,22.4097,22.3497,22.3497,964000.0
2009-11-24 14:05:00,29.8,29.85,29.8,29.85,417200.0,22.3497,22.3872,22.3497,22.3872,417200.0
2009-11-24 14:10:00,29.85,29.88,29.84,29.85,357800.0,22.3872,22.4097,22.3797,22.3872,357800.0
2009-11-24 14:15:00,29.86,29.86,29.85,29.85,243700.0,22.3947,22.3947,22.3872,22.3872,243700.0
2009-11-24 14:20:00,29.85,29.86,29.83,29.84,729300.0,22.3872,22.3947,22.3722,22.3797,729300.0
2009-11-24 14:25:00,29.84,29.9,29.82,29.82,1017200.0,22.3797,22.4247,22.3647,22.3647,1017200.0
2009-11-24 14:30:00,29.83,29.84,29.81,29.83,504800.0,22.3722,22.3797,22.3572,22.3722,504800.0
2009-11-24 14:35:00,29.83,29.85,29.82,29.85,313500.0,22.3722,22.3872,22.3647,22.3872,313500.0
2009-11-24 14:40:00,29.84,29.86,29.83,29.84,354000.0,22.3797,22.3947,22.3722,22.3797,354000.0
2009-11-24 14:45:00,29.84,29.85,29.82,29.85,406500.0,22.3797,22.3872,22.3647,22.3872,406500.0
2009-11-24 14:50:00,29.85,29.85,29.84,29.84,189000.0,22.3872,22.3872,22.3797,22.3797,189000.0
2009-11-24 14:55:00,29.84,29.86,29.81,29.85,655500.0,22.3797,22.3947,22.3572,22.3872,655500.0
2009-11-24 15:00:00,29.86,29.87,29.85,29.86,218900.0,22.3947,22.4022,22.3872,22.3947,218900.0
2009-11-24 15:05:00,29.87,29.89,29.86,29.89,205400.0,22.4022,22.4172,22.3947,22.4172,205400.0
2009-11-24 15:10:00,29.88,29.9,29.84,29.85,449100.0,22.4097,22.4247,22.3797,22.3872,449100.0
2009-11-24 15:15:00,29.86,29.88,29.84,29.85,427800.0,22.3947,22.4097,22.3797,22.3872,427800.0
2009-11-24 15:20:00,29.85,29.91,29.85,29.9,281300.0,22.3872,22.4322,22.3872,22.4247,281300.0
2009-11-24 15:25:00,29.9,29.93,29.88,29.9,676400.0,22.4247,22.4472,22.4097,22.4247,676400.0
2009-11-24 15:30:00,29.91,29.92,29.85,29.9,457000.0,22.4322,22.4397,22.3872,22.4247,457000.0
2009-11-24 15:35:00,29.9,29.9,29.87,29.89,263100.0,22.4247,22.4247,22.4022,22.4172,263100.0
2009-11-24 15:40:00,29.89,29.93,29.85,29.88,561300.0,22.4172,22.4472,22.3872,22.4097,561300.0
2009-11-24 15:45:00,29.88,29.9,29.87,29.9,262600.0,22.4097,22.4247,22.4022,22.4247,262600.0
2009-11-24 15:50:00,29.9,29.9,29.86,29.89,719800.0,22.4247,22.4247,22.3947,22.4172,719800.0
2009-11-24 15:55:00,29.89,29.92,29.87,29.9,1454400.0,22.4172,22.4397,22.4022,22.4247,1454400.0
2009-11-25 09:30:00,29.81,29.85,29.62,29.7,1639700.0,22.3572,22.3872,22.2147,22.2747,1639700.0
2009-11-25 09:35:00,29.69,29.83,29.69,29.83,778700.0,22.2672,22.3722,22.2672,22.3722,778700.0
2009-11-25 09:40:00,29.82,29.85,29.77,29.83,682200.0,22.3647,22.3872,22.3272,22.3722,682200.0
2009-11-25 09:45:00,29.84,29.84,29.81,29.83,527900.0,22.3797,22.3797,22.3572,22.3722,527900.0
2009-11-25 09:50:00,29.82,29.83,29.78,29.79,647500.0,22.3647,22.3722,22.3347,22.3422,647500.0
2009-11-25 09:55:00,29.79,29.84,29.78,29.82,615700.0,22.3422,22.3797,22.3347,22.3647,615700.0
2009-11-25 10:00:00,29.81,29.86,29.8,29.82,613000.0,22.3572,22.3947,22.3497,22.3647,613000.0
2009-11-25 10:05:00,29.82,29.84,29.8,29.82,398500.0,22.3647,22.3797,22.3497,22.3647,398500.0
2009-11-25 10:10:00,29.82,29.83,29.81,29.83,179500.0,22.3647,22.3722,22.3572,22.3722,179500.0
2009-11-25 10:15:00,29.83,29.85,29.82,29.85,308100.0,22.3722,22.3872,22.3647,22.3872,308100.0
2009-11-25 10:20:00,29.85,29.85,29.81,29.82,228400.0,22.3872,22.3872,22.3572,22.3647,228400.0
2009-11-25 10:25:00,29.82,29.83,29.75,29.75,623500.0,22.3647,22.3722,22.3122,22.3122,623500.0
2009-11-25 10:30:00,29.76,29.79,29.75,29.75,426700.0,22.3197,22.3422,22.3122,22.3122,426700.0
2009-11-25 10:35:00,29.75,29.78,29.74,29.75,367600.0,22.3122,22.3347,22.3047,22.3122,367600.0
2009-11-25 10:40:00,29.75,29.76,29.73,29.75,256700.0,22.3122,22.3197,22.2972,22.3122,256700.0
2009-11-25 10:45:00,29.75,29.77,29.74,29.75,398600.0,22.3122,22.3272,22.3047,22.3122,398600.0
2009-11-25 10:50:00,29.75,29.76,29.73,29.74,157200.0,22.3122,22.3197,22.2972,22.3047,157200.0
2009-11-25 10:55:00,29.74,29.74,29.7,29.72,390000.0,22.3047,22.3047,22.2747,22.2897,390000.0
2009-11-25 11:00:00,29.73,29.74,29.72,29.74,209900.0,22.2972,22.3047,22.2897,22.3047,209900.0
2009-11-25 11:05:00,29.74,29.77,29.72,29.75,447600.0,22.3047,22.3272,22.2897,22.3122,447600.0
2009-11-25 11:10:00,29.75,29.76,29.72,29.72,253300.0,22.3122,22.3197,22.2897,22.2897,253300.0
2009-11-25 11:15:00,29.72,29.76,29.72,29.76,331900.0,22.2897,22.3197,22.2897,22.3197,331900.0
2009-11-25 11:20:00,29.76,29.77,29.74,29.76,294900.0,22.3197,22.3272,22.3047,22.3197,294900.0
2009-11-25 11:25:00,29.76,29.77,29.73,29.74,193900.0,22.3197,22.3272,22.2972,22.3047,193900.0
2009-11-25 11:30:00,29.74,29.78,29.74,29.77,248900.0,22.3047,22.3347,22.3047,22.3272,248900.0
2009-11-25 11:35:00,29.78,29.82,29.77,29.8,984600.0,22.3347,22.3647,22.3272,22.3497,984600.0
2009-11-25 11:40:00,29.8,29.81,29.73,29.73,780500.0,22.3497,22.3572,22.2972,22.2972,780500.0
2009-11-25 11:45:00,29.73,29.74,29.7,29.73,437500.0,22.2972,22.3047,22.2747,22.2972,437500.0
2009-11-25 11:50:00,29.72,29.75,29.71,29.74,241900.0,22.2897,22.3122,22.2822,22.3047,241900.0
2009-11-25 11:55:00,29.74,29.75,29.73,29.74,66800.0,22.3047,22.3122,22.2972,22.3047,66800.0
2009-11-25 12:00:00,29.74,29.75,29.7,29.7,308000.0,22.3047,22.3122,22.2747,22.2747,308000.0
2009-11-25 12:05:00,29.7,29.7,29.65,29.66,487200.0,22.2747,22.2747,22.2372,22.2447,487200.0
2009-11-25 12:10:00,29.65,29.67,29.65,29.65,220400.0,22.2372,22.2522,22.2372,22.2372,220400.0
2009-11-25 12:15:00,29.65,29.68,29.64,29.67,256200.0,22.2372,22.2597,22.2297,22.2522,256200.0
2009-11-25 12:20:00,29.67,29.68,29.66,29.67,91000.0,22.2522,22.2597,22.2447,22.2522,91000.0
2009-11-25 12:25:00,29.67,29.67,29.64,29.65,218600.0,22.2522,22.2522,22.2297,22.2372,218600.0
2009-11-25 12:30:00,29.66,29.66,29.65,29.65,76700.0,22.2447,22.2447,22.2372,22.2372,76700.0
2009-11-25 12:35:00,29.66,29.66,29.61,29.61,113900.0,22.2447,22.2447,22.2072,22.2072,113900.0
2009-11-25 12:40:00,29.61,29.62,29.58,29.59,264900.0,22.2072,22.2147,22.1847,22.1922,264900.0
2009-11-25 12:45:00,29.59,29.62,29.58,29.62,196400.0,22.1922,22.2147,22.1847,22.2147,196400.0
2009-11-25 12:50:00,29.61,29.64,29.61,29.64,128300.0,22.2072,22.2297,22.2072,22.2297,128300.0
2009-11-25 12:55:00,29.64,29.68,29.63,29.67,292300.0,22.2297,22.2597,22.2222,22.2522,292300.0
2009-11-25 13:00:00,29.67,29.68,29.66,29.67,150700.0,22.2522,22.2597,22.2447,22.2522,150700.0
2009-11-25 13:05:00,29.67,29.7,29.66,29.69,243300.0,22.2522,22.2747,22.2447,22.2672,243300.0
2009-11-25 13:10:00,29.69,29.73,29.69,29.71,265000.0,22.2672,22.2972,22.2672,22.2822,265000.0
2009-11-25 13:15:00,29.71,29.74,29.7,29.72,246900.0,22.2822,22.3047,22.2747,22.2897,246900.0
2009-11-25 13:20:00,29.71,29.72,29.69,29.7,85000.0,22.2822,22.2897,22.2672,22.2747,85000.0
2009-11-25 13:25:00,29.7,29.73,29.69,29.73,153500.0,22.2747,22.2972,22.2672,22.2972,153500.0
2009-11-25 13:30:00,29.73,29.77,29.72,29.72,391900.0,22.2972,22.3272,22.2897,22.2897,391900.0
2009-11-25 13:35:00,29.72,29.74,29.71,29.73,105500.0,22.2897,22.3047,22.2822,22.2972,105500.0
2009-11-25 13:40:00,29.73,29.75,29.73,29.75,134400.0,22.2972,22.3122,22.2972,22.3122,134400.0
2009-11-25 13:45:00,29.75,29.76,29.74,29.76,113800.0,22.3122,22.3197,22.3047,22.3197,113800.0
2009-11-25 13:50:00,29.76,29.78,29.75,29.77,297000.0,22.3197,22.3347,22.3122,22.3272,297000.0
2009-11-25 13:55:00,29.78,29.78,29.76,29.78,128200.0,22.3347,22.3347,22.3197,22.3347,128200.0
2009-11-25 14:00:00,29.78,29.78,29.76,29.76,191100.0,22.3347,22.3347,22.3197,22.3197,191100.0
2009-11-25 14:05:00,29.77,29.77,29.72,29.73,149400.0,22.3272,22.3272,22.2897,22.2972,149400.0
2009-11-25 14:10:00,29.72,29.75,29.72,29.75,163200.0,22.2897,22.3122,22.2897,22.3122,163200.0
2009-11-25 14:15:00,29.75,29.75,29.72,29.72,182000.0,22.3122,22.3122,22.2897,22.2897,182000.0
2009-11-25 14:20:00,29.73,29.76,29.72,29.76,273700.0,22.2972,22.3197,22.2897,22.3197,273700.0
2009-11-25 14:25:00,29.76,29.76,29.73,29.73,184600.0,22.3197,22.3197,22.2972,22.2972,184600.0
2009-11-25 14:30:00,29.73,29.74,29.72,29.72,79200.0,22.2972,22.3047,22.2897,22.2897,79200.0
2009-11-25 14:35:00,29.73,29.73,29.7,29.7,156600.0,22.2972,22.2972,22.2747,22.2747,156600.0
2009-11-25 14:40:00,29.71,29.74,29.7,29.74,121100.0,22.2822,22.3047,22.2747,22.3047,121100.0
2009-11-25 14:45:00,29.73,29.79,29.73,29.77,342700.0,22.2972,22.3422,22.2972,22.3272,342700.0
2009-11-25 14:50:00,29.78,29.78,29.76,29.77,181300.0,22.3347,22.3347,22.3197,22.3272,181300.0
2009-11-25 14:55:00,29.77,29.79,29.7,29.78,3448000.0,22.3272,22.3422,22.2747,22.3347,3448000.0
2009-11-25 15:00:00,29.77,29.79,29.77,29.79,163800.0,22.3272,22.3422,22.3272,22.3422,163800.0
2009-11-25 15:05:00,29.78,29.79,29.77,29.78,121500.0,22.3347,22.3422,22.3272,22.3347,121500.0
2009-11-25 15:10:00,29.78,29.78,29.77,29.77,95500.0,22.3347,22.3347,22.3272,22.3272,95500.0
2009-11-25 15:15:00,29.77,29.79,29.76,29.77,334300.0,22.3272,22.3422,22.3197,22.3272,334300.0
2009-11-25 15:20:00,29.78,29.78,29.76,29.77,155600.0,22.3347,22.3347,22.3197,22.3272,155600.0
2009-11-25 15:25:00,29.77,29.78,29.75,29.77,193000.0,22.3272,22.3347,22.3122,22.3272,193000.0
2009-11-25 15:30:00,29.78,29.78,29.76,29.76,128600.0,22.3347,22.3347,22.3197,22.3197,128600.0
2009-11-25 15:35:00,29.77,29.77,29.71,29.74,353200.0,22.3272,22.3272,22.2822,22.3047,353200.0
2009-11-25 15:40:00,29.73,29.74,29.7,29.7,221400.0,22.2972,22.3047,22.2747,22.2747,221400.0
2009-11-25 15:45:00,29.71,29.71,29.7,29.7,217900.0,22.2822,22.2822,22.2747,22.2747,217900.0
2009-11-25 15:50:00,29.71,29.79,29.7,29.78,1170800.0,22.2822,22.3422,22.2747,22.3347,1170800.0
2009-11-25 15:55:00,29.79,29.79,29.75,29.78,2085000.0,22.3422,22.3422,22.3122,22.3347,2085000.0
2009-11-27 09:30:00,29.11,29.16,28.75,29.15,2999600.0,21.8322,21.8697,21.5622,21.8622,2999600.0
2009-11-27 09:35:00,29.14,29.27,29.07,29.24,1627500.0,21.8547,21.9522,21.8022,21.9297,1627500.0
2009-11-27 09:40:00,29.24,29.35,29.16,29.21,1019700.0,21.9297,22.0122,21.8697,21.9072,1019700.0
2009-11-27 09:45:00,29.22,29.22,29.12,29.15,688300.0,21.9147,21.9147,21.8397,21.8622,688300.0
2009-11-27 09:50:00,29.15,29.19,29.09,29.1,566700.0,21.8622,21.8922,21.8172,21.8247,566700.0
2009-11-27 09:55:00,29.1,29.16,29.09,29.1,505700.0,21.8247,21.8697,21.8172,21.8247,505700.0
2009-11-27 10:00:00,29.1,29.29,29.1,29.2,759600.0,21.8247,21.9672,21.8247,21.8997,759600.0
2009-11-27 10:05:00,29.2,29.22,29.12,29.12,851300.0,21.8997,21.9147,21.8397,21.8397,851300.0
2009-11-27 10:10:00,29.12,29.2,29.12,29.2,730400.0,21.8397,21.8997,21.8397,21.8997,730400.0
2009-11-27 10:15:00,29.19,29.2,29.14,29.17,771200.0,21.8922,21.8997,21.8547,21.8772,771200.0
2009-11-27 10:20:00,29.18,29.21,29.15,29.16,1075800.0,21.8847,21.9072,21.8622,21.8697,1075800.0
2009-11-27 10:25:00,29.16,29.17,29.15,29.15,272300.0,21.8697,21.8772,21.8622,21.8622,272300.0
2009-11-27 10:30:00,29.16,29.16,29.12,29.14,309500.0,21.8697,21.8697,21.8397,21.8547,309500.0
2009-11-27 10:35:00,29.13,29.2,29.13,29.18,615800.0,21.8472,21.8997,21.8472,21.8847,615800.0
2009-11-27 10:40:00,29.18,29.24,29.17,29.24,539800.0,21.8847,21.9297,21.8772,21.9297,539800.0
2009-11-27 10:45:00,29.23,29.26,29.22,29.24,420900.0,21.9222,21.9447,21.9147,21.9297,420900.0
2009-11-27 10:50:00,29.24,29.29,29.23,29.23,620400.0,21.9297,21.9672,21.9222,21.9222,620400.0
2009-11-27 10:55:00,29.23,29.25,29.17,29.18,765700.0,21.9222,21.9372,21.8772,21.8847,765700.0
2009-11-27 11:00:00,29.2,29.29,29.19,29.24,570400.0,21.8997,21.9672,21.8922,21.9297,570400.0
2009-11-27 11:05:00,29.24,29.29,29.23,29.27,594300.0,21.9297,21.9672,21.9222,21.9522,594300.0
2009-11-27 11:10:00,29.27,29.28,29.23,29.24,552100.0,21.9522,21.9597,21.9222,21.9297,552100.0
2009-11-27 11:15:00,29.23,29.25,29.23,29.24,212600.0,21.9222,21.9372,21.9222,21.9297,212600.0
2009-11-27 11:20:00,29.24,29.24,29.18,29.21,489500.0,21.9297,21.9297,21.8847,21.9072,489500.0
2009-11-27 11:25:00,29.21,29.24,29.17,29.2,427300.0,21.9072,21.9297,21.8772,21.8997,427300.0
2009-11-27 11:30:00,29.2,29.21,29.15,29.17,430600.0,21.8997,21.9072,21.8622,21.8772,430600.0
2009-11-27 11:35:00,29.18,29.21,29.16,29.17,456700.0,21.8847,21.9072,21.8697,21.8772,456700.0
2009-11-27 11:40:00,29.18,29.2,29.17,29.2,210600.0,21.8847,21.8997,21.8772,21.8997,210600.0
2009-11-27 11:45:00,29.2,29.2,29.19,29.2,181900.0,21.8997,21.8997,21.8922,21.8997,181900.0
2009-11-27 11:50:00,29.2,29.25,29.19,29.25,248200.0,21.8997,21.9372,21.8922,21.9372,248200.0
2009-11-27 11:55:00,29.25,29.27,29.24,29.27,473000.0,21.9372,21.9522,21.9297,21.9522,473000.0
2009-11-27 12:00:00,29.27,29.29,29.24,29.24,509000.0,21.9522,21.9672,21.9297,21.9297,509000.0
2009-11-27 12:05:00,29.24,29.29,29.23,29.26,332400.0,21.9297,21.9672,21.9222,21.9447,332400.0
2009-11-27 12:10:00,29.26,29.28,29.26,29.27,133300.0,21.9447,21.9597,21.9447,21.9522,133300.0
2009-11-27 12:15:00,29.28,29.29,29.23,29.25,432000.0,21.9597,21.9672,21.9222,21.9372,432000.0
2009-11-27 12:20:00,29.25,29.25,29.2,29.21,273500.0,21.9372,21.9372,21.8997,21.9072,273500.0
2009-11-27 12:25:00,29.2,29.22,29.18,29.22,331000.0,21.8997,21.9147,21.8847,21.9147,331000.0
2009-11-27 12:30:00,29.21,29.28,29.21,29.27,480000.0,21.9072,21.9597,21.9072,21.9522,480000.0
2009-11-27 12:35:00,29.27,29.28,29.26,29.28,335100.0,21.9522,21.9597,21.9447,21.9597,335100.0
2009-11-27 12:40:00,29.28,29.36,29.28,29.35,305800.0,21.9597,22.0197,21.9597,22.0122,305800.0
2009-11-27 12:45:00,29.35,29.39,29.33,29.36,700000.0,22.0122,22.0422,21.9972,22.0197,700000.0
2009-11-27 12:50:00,29.36,29.36,29.31,29.35,545900.0,22.0197,22.0197,21.9822,22.0122,545900.0
2009-11-27 12:55:00,29.36,29.36,29.23,29.23,1573500.0,22.0197,22.0197,21.9222,21.9222,1573500.0
2009-11-27 13:00:00,29.24,29.3,29.2,29.2,1551800.0,21.9297,21.9747,21.8997,21.8997,1551800.0
2009-11-27 13:05:00,29.19,29.22,29.19,29.22,10600.0,21.8922,21.9147,21.8922,21.9147,10600.0
2009-11-27 13:10:00,29.22,29.24,29.19,29.22,102200.0,21.9147,21.9297,21.8922,21.9147,102200.0
2009-11-27 13:15:00,29.3,29.31,29.21,29.3,67200.0,21.9747,21.9822,21.9072,21.9747,67200.0
2009-11-27 13:20:00,29.25,29.3,29.22,29.3,14400.0,21.9372,21.9747,21.9147,21.9747,14400.0
2009-11-27 13:25:00,29.31,29.31,29.31,29.31,100.0,21.9822,21.9822,21.9822,21.9822,100.0
2009-11-27 13:30:00,29.31,29.31,29.31,29.31,0.0,21.9822,21.9822,21.9822,21.9822,0.0
2009-11-27 13:35:00,29.31,29.31,29.31,29.31,0.0,21.9822,21.9822,21.9822,21.9822,0.0
2009-11-27 13:40:00,29.22,29.22,29.22,29.22,1000.0,21.9147,21.9147,21.9147,21.9147,1000.0
2009-11-27 13:45:00,29.22,29.22,29.22,29.22,0.0,21.9147,21.9147,21.9147,21.9147,0.0
2009-11-27 13:50:00,29.22,29.22,29.22,29.22,0.0,21.9147,21.9147,21.9147,21.9147,0.0
2009-11-27 13:55:00,29.23,29.23,29.23,29.23,1000.0,21.9222,21.9222,21.9222,21.9222,1000.0
2009-11-27 14:00:00,29.38,29.38,29.38,29.38,500.0,22.0347,22.0347,22.0347,22.0347,500.0
2009-11-27 14:05:00,29.38,29.38,29.38,29.38,0.0,22.0347,22.0347,22.0347,22.0347,0.0
2009-11-27 14:10:00,29.22,29.22,29.22,29.22,2000.0,21.9147,21.9147,21.9147,21.9147,2000.0
2009-11-27 14:15:00,29.22,29.22,29.22,29.22,1500.0,21.9147,21.9147,21.9147,21.9147,1500.0
2009-11-27 14:20:00,29.22,29.22,29.22,29.22,0.0,21.9147,21.9147,21.9147,21.9147,0.0
2009-11-27 14:25:00,29.22,29.22,29.22,29.22,5600.0,21.9147,21.9147,21.9147,21.9147,5600.0
2009-11-27 14:30:00,29.22,29.22,29.22,29.22,1500.0,21.9147,21.9147,21.9147,21.9147,1500.0
2009-11-27 14:35:00,29.22,29.22,29.22,29.22,100.0,21.9147,21.9147,21.9147,21.9147,100.0
2009-11-27 14:40:00,29.22,29.22,29.22,29.22,0.0,21.9147,21.9147,21.9147,21.9147,0.0
2009-11-27 14:45:00,29.22,29.22,29.22,29.22,0.0,21.9147,21.9147,21.9147,21.9147,0.0
2009-11-27 14:50:00,29.22,29.22,29.22,29.22,0.0,21.9147,21.9147,21.9147,21.9147,0.0
2009-11-27 14:55:00,29.22,29.22,29.22,29.22,0.0,21.9147,21.9147,21.9147,21.9147,0.0
2009-11-27 15:00:00,29.22,29.22,29.22,29.22,0.0,21.9147,21.9147,21.9147,21.9147,0.0
2009-11-27 15:05:00,29.22,29.22,29.22,29.22,0.0,21.9147,21.9147,21.9147,21.9147,0.0
2009-11-27 15:10:00,29.22,29.22,29.22,29.22,400.0,21.9147,21.9147,21.9147,21.9147,400.0
2009-11-27 15:15:00,29.22,29.22,29.22,29.22,0.0,21.9147,21.9147,21.9147,21.9147,0.0
2009-11-27 15:20:00,29.21,29.21,29.2,29.2,1400.0,21.9072,21.9072,21.8997,21.8997,1400.0
2009-11-27 15:25:00,29.2,29.2,29.2,29.2,0.0,21.8997,21.8997,21.8997,21.8997,0.0
2009-11-27 15:30:00,29.2,29.2,29.2,29.2,0.0,21.8997,21.8997,21.8997,21.8997,0.0
2009-11-27 15:35:00,29.2,29.2,29.2,29.2,800.0,21.8997,21.8997,21.8997,21.8997,800.0
2009-11-27 15:40:00,29.2,29.2,29.2,29.2,1200.0,21.8997,21.8997,21.8997,21.8997,1200.0
2009-11-27 15:45:00,29.2,29.2,29.2,29.2,0.0,21.8997,21.8997,21.8997,21.8997,0.0
2009-11-27 15:50:00,29.2,29.2,29.2,29.2,0.0,21.8997,21.8997,21.8997,21.8997,0.0
2009-11-27 15:55:00,29.2,29.2,29.2,29.2,0.0,21.8997,21.8997,21.8997,21.8997,0.0
2009-11-30 09:30:00,29.15,29.18,29.0,29.05,1644500.0,21.8622,21.8847,21.7497,21.7872,1644500.0
2009-11-30 09:35:00,29.04,29.14,29.04,29.1,863600.0,21.7797,21.8547,21.7797,21.8247,863600.0
2009-11-30 09:40:00,29.1,29.2,29.02,29.2,864800.0,21.8247,21.8997,21.7647,21.8997,864800.0
2009-11-30 09:45:00,29.21,29.21,29.11,29.13,1055800.0,21.9072,21.9072,21.8322,21.8472,1055800.0
2009-11-30 09:50:00,29.14,29.14,29.04,29.09,672200.0,21.8547,21.8547,21.7797,21.8172,672200.0
2009-11-30 09:55:00,29.08,29.15,29.06,29.14,530900.0,21.8097,21.8622,21.7947,21.8547,530900.0
2009-11-30 10:00:00,29.15,29.2,29.14,29.2,513600.0,21.8622,21.8997,21.8547,21.8997,513600.0
2009-11-30 10:05:00,29.19,29.28,29.19,29.26,610300.0,21.8922,21.9597,21.8922,21.9447,610300.0
2009-11-30 10:10:00,29.27,29.27,29.23,29.26,344900.0,21.9522,21.9522,21.9222,21.9447,344900.0
2009-11-30 10:15:00,29.26,29.27,29.24,29.25,336100.0,21.9447,21.9522,21.9297,21.9372,336100.0
2009-11-30 10:20:00,29.25,29.25,29.19,29.23,439800.0,21.9372,21.9372,21.8922,21.9222,439800.0
2009-11-30 10:25:00,29.23,29.3,29.22,29.29,1074800.0,21.9222,21.9747,21.9147,21.9672,1074800.0
2009-11-30 10:30:00,29.29,29.36,29.27,29.33,746600.0,21.9672,22.0197,21.9522,21.9972,746600.0
2009-11-30 10:35:00,29.33,29.39,29.33,29.35,305500.0,21.9972,22.0422,21.9972,22.0122,305500.0
2009-11-30 10:40:00,29.35,29.37,29.28,29.29,360100.0,22.0122,22.0272,21.9597,21.9672,360100.0
2009-11-30 10:45:00,29.29,29.3,29.21,29.23,662500.0,21.9672,21.9747,21.9072,21.9222,662500.0
2009-11-30 10:50:00,29.23,29.25,29.21,29.22,446800.0,21.9222,21.9372,21.9072,21.9147,446800.0
2009-11-30 10:55:00,29.23,29.23,29.16,29.19,468900.0,21.9222,21.9222,21.8697,21.8922,468900.0
2009-11-30 11:00:00,29.19,29.2,29.11,29.14,434900.0,21.8922,21.8997,21.8322,21.8547,434900.0
2009-11-30 11:05:00,29.14,29.17,29.13,29.17,317000.0,21.8547,21.8772,21.8472,21.8772,317000.0
2009-11-30 11:10:00,29.16,29.2,29.14,29.18,368500.0,21.8697,21.8997,21.8547,21.8847,368500.0
2009-11-30 11:15:00,29.18,29.19,29.14,29.16,180000.0,21.8847,21.8922,21.8547,21.8697,180000.0
2009-11-30 11:20:00,29.16,29.16,29.12,29.12,219200.0,21.8697,21.8697,21.8397,21.8397,219200.0
2009-11-30 11:25:00,29.12,29.13,29.1,29.1,337600.0,21.8397,21.8472,21.8247,21.8247,337600.0
2009-11-30 11:30:00,29.1,29.11,29.05,29.1,676600.0,21.8247,21.8322,21.7872,21.8247,676600.0
2009-11-30 11:35:00,29.1,29.11,29.04,29.1,380200.0,21.8247,21.8322,21.7797,21.8247,380200.0
2009-11-30 11:40:00,29.1,29.12,29.01,29.1,588000.0,21.8247,21.8397,21.7572,21.8247,588000.0
2009-11-30 11:45:00,29.11,29.12,29.08,29.08,352600.0,21.8322,21.8397,21.8097,21.8097,352600.0
2009-11-30 11:50:00,29.09,29.12,29.05,29.07,507000.0,21.8172,21.8397,21.7872,21.8022,507000.0
2009-11-30 11:55:00,29.08,29.12,29.07,29.11,330000.0,21.8097,21.8397,21.8022,21.8322,330000.0
2009-11-30 12:00:00,29.1,29.15,29.1,29.14,307300.0,21.8247,21.8622,21.8247,21.8547,307300.0
2009-11-30 12:05:00,29.14,29.15,29.12,29.14,233600.0,21.8547,21.8622,21.8397,21.8547,233600.0
2009-11-30 12:10:00,29.13,29.15,29.12,29.15,158600.0,21.8472,21.8622,21.8397,21.8622,158600.0
2009-11-30 12:15:00,29.15,29.18,29.14,29.14,468400.0,21.8622,21.8847,21.8547,21.8547,468400.0
2009-11-30 12:20:00,29.14,29.15,29.14,29.15,59300.0,21.8547,21.8622,21.8547,21.8622,59300.0
2009-11-30 12:25:00,29.15,29.17,29.14,29.17,330700.0,21.8622,21.8772,21.8547,21.8772,330700.0
2009-11-30 12:30:00,29.17,29.17,29.1,29.13,432600.0,21.8772,21.8772,21.8247,21.8472,432600.0
2009-11-30 12:35:00,29.12,29.16,29.12,29.16,249100.0,21.8397,21.8697,21.8397,21.8697,249100.0
2009-11-30 12:40:00,29.15,29.16,29.12,29.13,167600.0,21.8622,21.8697,21.8397,21.8472,167600.0
2009-11-30 12:45:00,29.12,29.16,29.12,29.15,446300.0,21.8397,21.8697,21.8397,21.8622,446300.0
2009-11-30 12:50:00,29.16,29.16,29.15,29.16,78700.0,21.8697,21.8697,21.8622,21.8697,78700.0
2009-11-30 12:55:00,29.16,29.16,29.12,29.13,245200.0,21.8697,21.8697,21.8397,21.8472,245200.0
2009-11-30 13:00:00,29.14,29.18,29.13,29.16,330700.0,21.8547,21.8847,21.8472,21.8697,330700.0
2009-11-30 13:05:00,29.15,29.2,29.14,29.2,309100.0,21.8622,21.8997,21.8547,21.8997,309100.0
2009-11-30 13:10:00,29.19,29.21,29.18,29.19,242700.0,21.8922,21.9072,21.8847,21.8922,242700.0
2009-11-30 13:15:00,29.19,29.22,29.16,29.22,201500.0,21.8922,21.9147,21.8697,21.9147,201500.0
2009-11-30 13:20:00,29.22,29.23,29.21,29.23,335400.0,21.9147,21.9222,21.9072,21.9222,335400.0
2009-11-30 13:25:00,29.22,29.25,29.22,29.25,235400.0,21.9147,21.9372,21.9147,21.9372,235400.0
2009-11-30 13:30:00,29.25,29.27,29.22,29.23,642400.0,21.9372,21.9522,21.9147,21.9222,642400.0
2009-11-30 13:35:00,29.23,29.25,29.22,29.24,242300.0,21.9222,21.9372,21.9147,21.9297,242300.0
2009-11-30 13:40:00,29.24,29.25,29.21,29.22,471600.0,21.9297,21.9372,21.9072,21.9147,471600.0
2009-11-30 13:45:00,29.22,29.29,29.21,29.28,510000.0,21.9147,21.9672,21.9072,21.9597,510000.0
2009-11-30 13:50:00,29.28,29.31,29.28,29.31,258400.0,21.9597,21.9822,21.9597,21.9822,258400.0
2009-11-30 13:55:00,29.3,29.34,29.3,29.32,397700.0,21.9747,22.0047,21.9747,21.9897,397700.0
2009-11-30 14:00:00,29.31,29.32,29.26,29.3,274600.0,21.9822,21.9897,21.9447,21.9747,274600.0
2009-11-30 14:05:00,29.3,29.31,29.27,29.27,270000.0,21.9747,21.9822,21.9522,21.9522,270000.0
2009-11-30 14:10:00,29.27,29.31,29.27,29.29,317200.0,21.9522,21.9822,21.9522,21.9672,317200.0
2009-11-30 14:15:00,29.29,29.34,29.29,29.33,153700.0,21.9672,22.0047,21.9672,21.9972,153700.0
2009-11-30 14:20:00,29.34,29.34,29.29,29.3,275600.0,22.0047,22.0047,21.9672,21.9747,275600.0
2009-11-30 14:25:00,29.31,29.32,29.29,29.31,204200.0,21.9822,21.9897,21.9672,21.9822,204200.0
2009-11-30 14:30:00,29.3,29.35,29.3,29.35,241100.0,21.9747,22.0122,21.9747,22.0122,241100.0
2009-11-30 14:35:00,29.35,29.35,29.34,29.34,149400.0,22.0122,22.0122,22.0047,22.0047,149400.0
2009-11-30 14:40:00,29.34,29.38,29.32,29.36,521800.0,22.0047,22.0347,21.9897,22.0197,521800.0
2009-11-30 14:45:00,29.35,29.36,29.32,29.32,413000.0,22.0122,22.0197,21.9897,21.9897,413000.0
2009-11-30 14:50:00,29.32,29.34,29.32,29.33,342500.0,21.9897,22.0047,21.9897,21.9972,342500.0
2009-11-30 14:55:00,29.33,29.33,29.27,29.29,1230200.0,21.9972,21.9972,21.9522,21.9672,1230200.0
2009-11-30 15:00:00,29.28,29.33,29.28,29.31,864200.0,21.9597,21.9972,21.9597,21.9822,864200.0
2009-11-30 15:05:00,29.3,29.33,29.28,29.32,446900.0,21.9747,21.9972,21.9597,21.9897,446900.0
2009-11-30 15:10:00,29.33,29.35,29.3,29.31,682500.0,21.9972,22.0122,21.9747,21.9822,682500.0
2009-11-30 15:15:00,29.32,29.38,29.31,29.37,489600.0,21.9897,22.0347,21.9822,22.0272,489600.0
2009-11-30 15:20:00,29.37,29.37,29.34,29.36,281200.0,22.0272,22.0272,22.0047,22.0197,281200.0
2009-11-30 15:25:00,29.35,29.4,29.33,29.39,346200.0,22.0122,22.0497,21.9972,22.0422,346200.0
2009-11-30 15:30:00,29.4,29.45,29.39,29.43,370500.0,22.0497,22.0872,22.0422,22.0722,370500.0
2009-11-30 15:35:00,29.43,29.44,29.35,29.36,1426900.0,22.0722,22.0797,22.0122,22.0197,1426900.0
2009-11-30 15:40:00,29.36,29.39,29.35,29.39,880600.0,22.0197,22.0422,22.0122,22.0422,880600.0
2009-11-30 15:45:00,29.39,29.41,29.38,29.4,484800.0,22.0422,22.0572,22.0347,22.0497,484800.0
2009-11-30 15:50:00,29.4,29.44,29.38,29.43,1418800.0,22.0497,22.0797,22.0347,22.0722,1418800.0
2009-11-30 15:55:00,29.44,29.45,29.39,29.41,1953600.0,22.0797,22.0872,22.0422,22.0572,1953600.0
2009-12-01 09:30:00,29.52,29.73,29.46,29.69,1565200.0,22.1397,22.2972,22.0947,22.2672,1565200.0
2009-12-01 09:35:00,29.68,29.73,29.66,29.73,971100.0,22.2597,22.2972,22.2447,22.2972,971100.0
2009-12-01 09:40:00,29.73,29.8,29.7,29.74,1127200.0,22.2972,22.3497,22.2747,22.3047,1127200.0
2009-12-01 09:45:00,29.74,29.81,29.7,29.75,876600.0,22.3047,22.3572,22.2747,22.3122,876600.0
2009-12-01 09:50:00,29.75,29.78,29.74,29.78,577600.0,22.3122,22.3347,22.3047,22.3347,577600.0
2009-12-01 09:55:00,29.78,29.78,29.75,29.78,453400.0,22.3347,22.3347,22.3122,22.3347,453400.0
2009-12-01 10:00:00,29.78,29.79,29.69,29.7,1914400.0,22.3347,22.3422,22.2672,22.2747,1914400.0
2009-12-01 10:05:00,29.7,29.72,29.6,29.65,814000.0,22.2747,22.2897,22.1997,22.2372,814000.0
2009-12-01 10:10:00,29.66,29.69,29.61,29.68,1279600.0,22.2447,22.2672,22.2072,22.2597,1279600.0
2009-12-01 10:15:00,29.69,29.72,29.67,29.7,614800.0,22.2672,22.2897,22.2522,22.2747,614800.0
2009-12-01 10:20:00,29.7,29.72,29.65,29.71,536600.0,22.2747,22.2897,22.2372,22.2822,536600.0
2009-12-01 10:25:00,29.71,29.74,29.69,29.73,611400.0,22.2822,22.3047,22.2672,22.2972,611400.0
2009-12-01 10:30:00,29.73,29.79,29.72,29.78,805700.0,22.2972,22.3422,22.2897,22.3347,805700.0
2009-12-01 10:35:00,29.78,29.79,29.74,29.75,435900.0,22.3347,22.3422,22.3047,22.3122,435900.0
2009-12-01 10:40:00,29.75,29.78,29.75,29.76,285700.0,22.3122,22.3347,22.3122,22.3197,285700.0
2009-12-01 10:45:00,29.76,29.8,29.76,29.78,363900.0,22.3197,22.3497,22.3197,22.3347,363900.0
2009-12-01 10:50:00,29.78,29.8,29.74,29.76,654200.0,22.3347,22.3497,22.3047,22.3197,654200.0
2009-12-01 10:55:00,29.77,29.78,29.75,29.78,276600.0,22.3272,22.3347,22.3122,22.3347,276600.0
2009-12-01 11:00:00,29.77,29.8,29.75,29.76,696900.0,22.3272,22.3497,22.3122,22.3197,696900.0
2009-12-01 11:05:00,29.76,29.78,29.75,29.75,311300.0,22.3197,22.3347,22.3122,22.3122,311300.0
2009-12-01 11:10:00,29.76,29.78,29.73,29.78,471400.0,22.3197,22.3347,22.2972,22.3347,471400.0
2009-12-01 11:15:00,29.78,29.83,29.78,29.83,743800.0,22.3347,22.3722,22.3347,22.3722,743800.0
2009-12-01 11:20:00,29.83,29.88,29.82,29.86,939200.0,22.3722,22.4097,22.3647,22.3947,939200.0
2009-12-01 11:25:00,29.86,29.9,29.85,29.88,415000.0,22.3947,22.4247,22.3872,22.4097,415000.0
2009-12-01 11:30:00,29.88,29.9,29.87,29.89,425700.0,22.4097,22.4247,22.4022,22.4172,425700.0
2009-12-01 11:35:00,29.9,29.94,29.88,29.92,557400.0,22.4247,22.4547,22.4097,22.4397,557400.0
2009-12-01 11:40:00,29.92,29.93,29.88,29.89,379900.0,22.4397,22.4472,22.4097,22.4172,379900.0
2009-12-01 11:45:00,29.89,29.9,29.87,29.87,591500.0,22.4172,22.4247,22.4022,22.4022,591500.0
2009-12-01 11:50:00,29.88,29.92,29.86,29.9,435500.0,22.4097,22.4397,22.3947,22.4247,435500.0
2009-12-01 11:55:00,29.9,29.93,29.89,29.93,268600.0,22.4247,22.4472,22.4172,22.4472,268600.0
2009-12-01 12:00:00,29.92,29.95,29.92,29.94,367500.0,22.4397,22.4622,22.4397,22.4547,367500.0
2009-12-01 12:05:00,29.95,29.98,29.93,29.96,779700.0,22.4622,22.4847,22.4472,22.4697,779700.0
2009-12-01 12:10:00,29.96,29.98,29.95,29.96,448100.0,22.4697,22.4847,22.4622,22.4697,448100.0
2009-12-01 12:15:00,29.96,29.98,29.96,29.97,181500.0,22.4697,22.4847,22.4697,22.4772,181500.0
2009-12-01 12:20:00,29.97,29.98,29.95,29.98,270600.0,22.4772,22.4847,22.4622,22.4847,270600.0
2009-12-01 12:25:00,29.98,29.98,29.95,29.95,206700.0,22.4847,22.4847,22.4622,22.4622,206700.0
2009-12-01 12:30:00,29.95,29.96,29.93,29.93,322000.0,22.4622,22.4697,22.4472,22.4472,322000.0
2009-12-01 12:35:00,29.94,29.95,29.91,29.92,351100.0,22.4547,22.4622,22.4322,22.4397,351100.0
2009-12-01 12:40:00,29.91,29.93,29.89,29.9,358000.0,22.4322,22.4472,22.4172,22.4247,358000.0
2009-12-01 12:45:00,29.9,29.92,29.9,29.92,161700.0,22.4247,22.4397,22.4247,22.4397,161700.0
2009-12-01 12:50:00,29.92,29.93,29.91,29.92,138500.0,22.4397,22.4472,22.4322,22.4397,138500.0
2009-12-01 12:55:00,29.92,29.95,29.92,29.95,273800.0,22.4397,22.4622,22.4397,22.4622,273800.0
2009-12-01 13:00:00,29.94,29.95,29.92,29.94,152300.0,22.4547,22.4622,22.4397,22.4547,152300.0
2009-12-01 13:05:00,29.94,29.94,29.9,29.91,148500.0,22.4547,22.4547,22.4247,22.4322,148500.0
2009-12-01 13:10:00,29.9,29.94,29.9,29.94,175300.0,22.4247,22.4547,22.4247,22.4547,175300.0
2009-12-01 13:15:00,29.94,29.98,29.93,29.97,250600.0,22.4547,22.4847,22.4472,22.4772,250600.0
2009-12-01 13:20:00,29.97,29.99,29.97,29.98,584900.0,22.4772,22.4922,22.4772,22.4847,584900.0
2009-12-01 13:25:00,29.98,29.98,29.96,29.97,211400.0,22.4847,22.4847,22.4697,22.4772,211400.0
2009-12-01 13:30:00,29.98,29.99,29.96,29.97,529700.0,22.4847,22.4922,22.4697,22.4772,529700.0
2009-12-01 13:35:00,29.98,29.98,29.97,29.98,162400.0,22.4847,22.4847,22.4772,22.4847,162400.0
2009-12-01 13:40:00,29.98,29.98,29.94,29.94,292700.0,22.4847,22.4847,22.4547,22.4547,292700.0
2009-12-01 13:45:00,29.94,29.97,29.94,29.97,309600.0,22.4547,22.4772,22.4547,22.4772,309600.0
2009-12-01 13:50:00,29.97,29.98,29.93,29.93,348100.0,22.4772,22.4847,22.4472,22.4472,348100.0
2009-12-01 13:55:00,29.93,29.94,29.92,29.92,158800.0,22.4472,22.4547,22.4397,22.4397,158800.0
2009-12-01 14:00:00,29.93,29.96,29.92,29.95,273800.0,22.4472,22.4697,22.4397,22.4622,273800.0
2009-12-01 14:05:00,29.95,29.96,29.93,29.93,272200.0,22.4622,22.4697,22.4472,22.4472,272200.0
2009-12-01 14:10:00,29.94,29.94,29.89,29.92,363800.0,22.4547,22.4547,22.4172,22.4397,363800.0
2009-12-01 14:15:00,29.91,29.92,29.88,29.88,304200.0,22.4322,22.4397,22.4097,22.4097,304200.0
2009-12-01 14:20:00,29.88,29.92,29.87,29.9,627900.0,22.4097,22.4397,22.4022,22.4247,627900.0
2009-12-01 14:25:00,29.91,29.96,29.89,29.96,718400.0,22.4322,22.4697,22.4172,22.4697,718400.0
2009-12-01 14:30:00,29.96,29.96,29.94,29.96,301800.0,22.4697,22.4697,22.4547,22.4697,301800.0
2009-12-01 14:35:00,29.95,29.97,29.95,29.97,200700.0,22.4622,22.4772,22.4622,22.4772,200700.0
2009-12-01 14:40:00,29.97,29.97,29.94,29.95,603800.0,22.4772,22.4772,22.4547,22.4622,603800.0
2009-12-01 14:45:00,29.94,29.97,29.93,29.97,511400.0,22.4547,22.4772,22.4472,22.4772,511400.0
2009-12-01 14:50:00,29.97,29.98,29.93,29.96,609700.0,22.4772,22.4847,22.4472,22.4697,609700.0
2009-12-01 14:55:00,29.96,29.97,29.94,29.97,409600.0,22.4697,22.4772,22.4547,22.4772,409600.0
2009-12-01 15:00:00,29.97,29.99,29.95,29.98,832200.0,22.4772,22.4922,22.4622,22.4847,832200.0
2009-12-01 15:05:00,29.98,30.0,29.97,30.0,851600.0,22.4847,22.4997,22.4772,22.4997,851600.0
2009-12-01 15:10:00,29.99,30.0,29.97,29.98,587800.0,22.4922,22.4997,22.4772,22.4847,587800.0
2009-12-01 15:15:00,29.98,30.0,29.97,29.97,578900.0,22.4847,22.4997,22.4772,22.4772,578900.0
2009-12-01 15:20:00,29.98,29.99,29.96,29.99,471300.0,22.4847,22.4922,22.4697,22.4922,471300.0
2009-12-01 15:25:00,29.99,30.0,29.97,29.98,459100.0,22.4922,22.4997,22.4772,22.4847,459100.0
2009-12-01 15:30:00,29.99,29.99,29.94,29.94,564300.0,22.4922,22.4922,22.4547,22.4547,564300.0
2009-12-01 15:35:00,29.95,29.97,29.92,29.95,716400.0,22.4622,22.4772,22.4397,22.4622,716400.0
2009-12-01 15:40:00,29.95,29.97,29.94,29.97,510900.0,22.4622,22.4772,22.4547,22.4772,510900.0
2009-12-01 15:45:00,29.97,30.03,29.96,30.01,2061000.0,22.4772,22.5222,22.4697,22.5072,2061000.0
2009-12-01 15:50:00,30.02,30.05,29.95,29.95,1453000.0,22.5147,22.5372,22.4622,22.4622,1453000.0
2009-12-01 15:55:00,29.95,30.01,29.92,30.01,2688800.0,22.4622,22.5072,22.4397,22.5072,2688800.0
2009-12-02 09:30:00,29.88,29.98,29.86,29.93,1157900.0,22.4097,22.4847,22.3947,22.4472,1157900.0
2009-12-02 09:35:00,29.94,29.94,29.82,29.87,627900.0,22.4547,22.4547,22.3647,22.4022,627900.0
2009-12-02 09:40:00,29.86,29.9,29.8,29.8,532900.0,22.3947,22.4247,22.3497,22.3497,532900.0
2009-12-02 09:45:00,29.8,29.81,29.67,29.75,1098400.0,22.3497,22.3572,22.2522,22.3122,1098400.0
2009-12-02 09:50:00,29.75,29.84,29.74,29.81,395000.0,22.3122,22.3797,22.3047,22.3572,395000.0
2009-12-02 09:55:00,29.82,29.89,29.81,29.87,978900.0,22.3647,22.4172,22.3572,22.4022,978900.0
2009-12-02 10:00:00,29.87,29.91,29.85,29.85,816500.0,22.4022,22.4322,22.3872,22.3872,816500.0
2009-12-02 10:05:00,29.85,29.87,29.83,29.85,332300.0,22.3872,22.4022,22.3722,22.3872,332300.0
2009-12-02 10:10:00,29.85,29.99,29.84,29.96,1283800.0,22.3872,22.4922,22.3797,22.4697,1283800.0
2009-12-02 10:15:00,29.97,29.99,29.95,29.97,365000.0,22.4772,22.4922,22.4622,22.4772,365000.0
2009-12-02 10:20:00,29.98,29.98,29.94,29.95,397800.0,22.4847,22.4847,22.4547,22.4622,397800.0
2009-12-02 10:25:00,29.95,29.98,29.95,29.97,281900.0,22.4622,22.4847,22.4622,22.4772,281900.0
2009-12-02 10:30:00,29.97,29.98,29.95,29.96,286400.0,22.4772,22.4847,22.4622,22.4697,286400.0
2009-12-02 10:35:00,29.97,29.98,29.96,29.97,126100.0,22.4772,22.4847,22.4697,22.4772,126100.0
2009-12-02 10:40:00,29.98,29.98,29.95,29.97,193900.0,22.4847,22.4847,22.4622,22.4772,193900.0
2009-12-02 10:45:00,29.96,29.98,29.95,29.95,232600.0,22.4697,22.4847,22.4622,22.4622,232600.0
2009-12-02 10:50:00,29.95,29.97,29.93,29.94,198900.0,22.4622,22.4772,22.4472,22.4547,198900.0
2009-12-02 10:55:00,29.93,29.93,29.91,29.92,188900.0,22.4472,22.4472,22.4322,22.4397,188900.0
2009-12-02 11:00:00,29.92,29.94,29.83,29.84,487600.0,22.4397,22.4547,22.3722,22.3797,487600.0
2009-12-02 11:05:00,29.84,29.87,29.8,29.86,530300.0,22.3797,22.4022,22.3497,22.3947,530300.0
2009-12-02 11:10:00,29.86,29.89,29.86,29.87,914800.0,22.3947,22.4172,22.3947,22.4022,914800.0
2009-12-02 11:15:00,29.87,29.88,29.82,29.87,891500.0,22.4022,22.4097,22.3647,22.4022,891500.0
2009-12-02 11:20:00,29.88,29.92,29.88,29.91,408900.0,22.4097,22.4397,22.4097,22.4322,408900.0
2009-12-02 11:25:00,29.92,29.92,29.89,29.89,266300.0,22.4397,22.4397,22.4172,22.4172,266300.0
2009-12-02 11:30:00,29.89,29.95,29.89,29.94,457800.0,22.4172,22.4622,22.4172,22.4547,457800.0
2009-12-02 11:35:00,29.93,29.95,29.91,29.93,171500.0,22.4472,22.4622,22.4322,22.4472,171500.0
2009-12-02 11:40:00,29.93,29.94,29.89,29.9,353700.0,22.4472,22.4547,22.4172,22.4247,353700.0
2009-12-02 11:45:00,29.9,29.93,29.9,29.9,153900.0,22.4247,22.4472,22.4247,22.4247,153900.0
2009-12-02 11:50:00,29.9,29.91,29.89,29.9,122400.0,22.4247,22.4322,22.4172,22.4247,122400.0
2009-12-02 11:55:00,29.91,29.91,29.87,29.89,324500.0,22.4322,22.4322,22.4022,22.4172,324500.0
2009-12-02 12:00:00,29.89,29.91,29.88,29.89,352300.0,22.4172,22.4322,22.4097,22.4172,352300.0
2009-12-02 12:05:00,29.9,29.9,29.85,29.86,212900.0,22.4247,22.4247,22.3872,22.3947,212900.0
2009-12-02 12:10:00,29.86,29.91,29.86,29.9,178700.0,22.3947,22.4322,22.3947,22.4247,178700.0
2009-12-02 12:15:00,29.9,29.91,29.89,29.91,565500.0,22.4247,22.4322,22.4172,22.4322,565500.0
2009-12-02 12:20:00,29.9,29.91,29.84,29.87,790300.0,22.4247,22.4322,22.3797,22.4022,790300.0
2009-12-02 12:25:00,29.86,29.87,29.81,29.82,463700.0,22.3947,22.4022,22.3572,22.3647,463700.0
2009-12-02 12:30:00,29.82,29.84,29.81,29.82,553600.0,22.3647,22.3797,22.3572,22.3647,553600.0
2009-12-02 12:35:00,29.82,29.82,29.81,29.81,47600.0,22.3647,22.3647,22.3572,22.3572,47600.0
2009-12-02 12:40:00,29.82,29.82,29.8,29.82,162800.0,22.3647,22.3647,22.3497,22.3647,162800.0
2009-12-02 12:45:00,29.82,29.83,29.8,29.83,243100.0,22.3647,22.3722,22.3497,22.3722,243100.0
2009-12-02 12:50:00,29.84,29.84,29.8,29.8,357900.0,22.3797,22.3797,22.3497,22.3497,357900.0
2009-12-02 12:55:00,29.81,29.82,29.8,29.81,308600.0,22.3572,22.3647,22.3497,22.3572,308600.0
2009-12-02 13:00:00,29.82,29.82,29.8,29.8,226400.0,22.3647,22.3647,22.3497,22.3497,226400.0
2009-12-02 13:05:00,29.81,29.81,29.8,29.81,129600.0,22.3572,22.3572,22.3497,22.3572,129600.0
2009-12-02 13:10:00,29.8,29.81,29.79,29.8,360200.0,22.3497,22.3572,22.3422,22.3497,360200.0
2009-12-02 13:15:00,29.81,29.81,29.78,29.79,138700.0,22.3572,22.3572,22.3347,22.3422,138700.0
2009-12-02 13:20:00,29.8,29.81,29.78,29.78,311900.0,22.3497,22.3572,22.3347,22.3347,311900.0
2009-12-02 13:25:00,29.78,29.79,29.76,29.78,273200.0,22.3347,22.3422,22.3197,22.3347,273200.0
2009-12-02 13:30:00,29.78,29.8,29.77,29.79,106400.0,22.3347,22.3497,22.3272,22.3422,106400.0
2009-12-02 13:35:00,29.79,29.8,29.79,29.8,313600.0,22.3422,22.3497,22.3422,22.3497,313600.0
2009-12-02 13:40:00,29.79,29.82,29.79,29.82,494000.0,22.3422,22.3647,22.3422,22.3647,494000.0
2009-12-02 13:45:00,29.81,29.84,29.8,29.81,454600.0,22.3572,22.3797,22.3497,22.3572,454600.0
2009-12-02 13:50:00,29.8,29.81,29.77,29.77,205900.0,22.3497,22.3572,22.3272,22.3272,205900.0
2009-12-02 13:55:00,29.77,29.78,29.76,29.76,94300.0,22.3272,22.3347,22.3197,22.3197,94300.0
2009-12-02 14:00:00,29.77,29.81,29.69,29.71,884900.0,22.3272,22.3572,22.2672,22.2822,884900.0
2009-12-02 14:05:00,29.7,29.75,29.7,29.74,261000.0,22.2747,22.3122,22.2747,22.3047,261000.0
2009-12-02 14:10:00,29.75,29.76,29.73,29.75,511100.0,22.3122,22.3197,22.2972,22.3122,511100.0
2009-12-02 14:15:00,29.75,29.77,29.67,29.69,774800.0,22.3122,22.3272,22.2522,22.2672,774800.0
2009-12-02 14:20:00,29.69,29.71,29.65,29.68,283000.0,22.2672,22.2822,22.2372,22.2597,283000.0
2009-12-02 14:25:00,29.68,29.72,29.68,29.7,214000.0,22.2597,22.2897,22.2597,22.2747,214000.0
2009-12-02 14:30:00,29.7,29.71,29.68,29.69,286400.0,22.2747,22.2822,22.2597,22.2672,286400.0
2009-12-02 14:35:00,29.69,29.75,29.68,29.73,317200.0,22.2672,22.3122,22.2597,22.2972,317200.0
2009-12-02 14:40:00,29.73,29.74,29.72,29.73,80300.0,22.2972,22.3047,22.2897,22.2972,80300.0
2009-12-02 14:45:00,29.72,29.75,29.72,29.74,289100.0,22.2897,22.3122,22.2897,22.3047,289100.0
2009-12-02 14:50:00,29.73,29.75,29.73,29.75,110800.0,22.2972,22.3122,22.2972,22.3122,110800.0
2009-12-02 14:55:00,29.75,29.75,29.73,29.74,263800.0,22.3122,22.3122,22.2972,22.3047,263800.0
2009-12-02 15:00:00,29.74,29.74,29.72,29.72,249800.0,22.3047,22.3047,22.2897,22.2897,249800.0
2009-12-02 15:05:00,29.73,29.74,29.72,29.73,139200.0,22.2972,22.3047,22.2897,22.2972,139200.0
2009-12-02 15:10:00,29.73,29.74,29.72,29.72,268000.0,22.2972,22.3047,22.2897,22.2897,268000.0
2009-12-02 15:15:00,29.72,29.74,29.72,29.73,222800.0,22.2897,22.3047,22.2897,22.2972,222800.0
2009-12-02 15:20:00,29.74,29.76,29.73,29.74,868400.0,22.3047,22.3197,22.2972,22.3047,868400.0
2009-12-02 15:25:00,29.75,29.75,29.72,29.72,344500.0,22.3122,22.3122,22.2897,22.2897,344500.0
2009-12-02 15:30:00,29.73,29.73,29.69,29.69,344000.0,22.2972,22.2972,22.2672,22.2672,344000.0
2009-12-02 15:35:00,29.69,29.72,29.68,29.72,560800.0,22.2672,22.2897,22.2597,22.2897,560800.0
2009-12-02 15:40:00,29.71,29.76,29.71,29.75,796700.0,22.2822,22.3197,22.2822,22.3122,796700.0
2009-12-02 15:45:00,29.76,29.79,29.74,29.79,651700.0,22.3197,22.3422,22.3047,22.3422,651700.0
2009-12-02 15:50:00,29.79,29.82,29.78,29.78,920200.0,22.3422,22.3647,22.3347,22.3347,920200.0
2009-12-02 15:55:00,29.78,29.79,29.73,29.78,1516700.0,22.3347,22.3422,22.2972,22.3347,1516700.0
2009-12-03 09:30:00,29.84,30.06,29.76,30.05,2140800.0,22.3797,22.5447,22.3197,22.5372,2140800.0
2009-12-03 09:35:00,30.05,30.18,30.05,30.14,1649900.0,22.5372,22.6347,22.5372,22.6047,1649900.0
2009-12-03 09:40:00,30.14,30.16,30.11,30.12,602300.0,22.6047,22.6197,22.5822,22.5897,602300.0
2009-12-03 09:45:00,30.13,30.2,30.13,30.19,1688100.0,22.5972,22.6497,22.5972,22.6422,1688100.0
2009-12-03 09:50:00,30.2,30.2,30.1,30.13,1138300.0,22.6497,22.6497,22.5747,22.5972,1138300.0
2009-12-03 09:55:00,30.12,30.13,30.07,30.08,825800.0,22.5897,22.5972,22.5522,22.5597,825800.0
2009-12-03 10:00:00,30.08,30.08,29.97,30.04,1866400.0,22.5597,22.5597,22.4772,22.5297,1866400.0
2009-12-03 10:05:00,30.04,30.1,30.01,30.08,751500.0,22.5297,22.5747,22.5072,22.5597,751500.0
2009-12-03 10:10:00,30.08,30.1,30.0,30.06,919200.0,22.5597,22.5747,22.4997,22.5447,919200.0
2009-12-03 10:15:00,30.05,30.06,29.99,30.0,1278900.0,22.5372,22.5447,22.4922,22.4997,1278900.0
2009-12-03 10:20:00,30.0,30.0,29.91,29.92,1170600.0,22.4997,22.4997,22.4322,22.4397,1170600.0
2009-12-03 10:25:00,29.93,29.96,29.92,29.95,873000.0,22.4472,22.4697,22.4397,22.4622,873000.0
2009-12-03 10:30:00,29.95,29.96,29.93,29.94,235800.0,22.4622,22.4697,22.4472,22.4547,235800.0
2009-12-03 10:35:00,29.95,29.96,29.93,29.93,365200.0,22.4622,22.4697,22.4472,22.4472,365200.0
2009-12-03 10:40:00,29.93,29.95,29.92,29.94,278900.0,22.4472,22.4622,22.4397,22.4547,278900.0
2009-12-03 10:45:00,29.95,30.06,29.94,30.05,1010100.0,22.4622,22.5447,22.4547,22.5372,1010100.0
2009-12-03 10:50:00,30.04,30.06,29.99,30.0,460900.0,22.5297,22.5447,22.4922,22.4997,460900.0
2009-12-03 10:55:00,29.99,30.02,29.99,30.02,246900.0,22.4922,22.5147,22.4922,22.5147,246900.0
2009-12-03 11:00:00,30.02,30.03,29.99,29.99,292000.0,22.5147,22.5222,22.4922,22.4922,292000.0
2009-12-03 11:05:00,30.0,30.01,29.96,29.96,238200.0,22.4997,22.5072,22.4697,22.4697,238200.0
2009-12-03 11:10:00,29.97,29.97,29.94,29.97,626400.0,22.4772,22.4772,22.4547,22.4772,626400.0
2009-12-03 11:15:00,29.96,29.97,29.95,29.95,192700.0,22.4697,22.4772,22.4622,22.4622,192700.0
2009-12-03 11:20:00,29.96,29.96,29.91,29.93,644200.0,22.4697,22.4697,22.4322,22.4472,644200.0
2009-12-03 11:25:00,29.93,30.01,29.93,30.0,745400.0,22.4472,22.5072,22.4472,22.4997,745400.0
2009-12-03 11:30:00,30.0,30.02,29.99,30.01,169400.0,22.4997,22.5147,22.4922,22.5072,169400.0
2009-12-03 11:35:00,30.01,30.02,29.95,29.95,492100.0,22.5072,22.5147,22.4622,22.4622,492100.0
2009-12-03 11:40:00,29.95,29.98,29.95,29.95,204300.0,22.4622,22.4847,22.4622,22.4622,204300.0
2009-12-03 11:45:00,29.95,29.96,29.95,29.95,89500.0,22.4622,22.4697,22.4622,22.4622,89500.0
2009-12-03 11:50:00,29.95,30.0,29.95,30.0,205100.0,22.4622,22.4997,22.4622,22.4997,205100.0
2009-12-03 11:55:00,30.0,30.0,29.97,29.98,91000.0,22.4997,22.4997,22.4772,22.4847,91000.0
2009-12-03 12:00:00,29.98,30.0,29.96,30.0,309100.0,22.4847,22.4997,22.4697,22.4997,309100.0
2009-12-03 12:05:00,30.0,30.01,29.98,29.99,237900.0,22.4997,22.5072,22.4847,22.4922,237900.0
2009-12-03 12:10:00,30.0,30.03,30.0,30.0,326100.0,22.4997,22.5222,22.4997,22.4997,326100.0
2009-12-03 12:15:00,30.0,30.02,29.99,30.02,214500.0,22.4997,22.5147,22.4922,22.5147,214500.0
2009-12-03 12:20:00,30.01,30.03,30.0,30.0,234800.0,22.5072,22.5222,22.4997,22.4997,234800.0
2009-12-03 12:25:00,30.0,30.01,29.95,29.95,270900.0,22.4997,22.5072,22.4622,22.4622,270900.0
2009-12-03 12:30:00,29.95,29.97,29.95,29.96,240300.0,22.4622,22.4772,22.4622,22.4697,240300.0
2009-12-03 12:35:00,29.96,29.98,29.95,29.96,330700.0,22.4697,22.4847,22.4622,22.4697,330700.0
2009-12-03 12:40:00,29.95,29.96,29.95,29.95,98300.0,22.4622,22.4697,22.4622,22.4622,98300.0
2009-12-03 12:45:00,29.96,29.96,29.95,29.95,218800.0,22.4697,22.4697,22.4622,22.4622,218800.0
2009-12-03 12:50:00,29.95,29.98,29.95,29.97,280200.0,22.4622,22.4847,22.4622,22.4772,280200.0
2009-12-03 12:55:00,29.97,29.99,29.96,29.99,212500.0,22.4772,22.4922,22.4697,22.4922,212500.0
2009-12-03 13:00:00,29.98,30.0,29.98,29.99,194400.0,22.4847,22.4997,22.4847,22.4922,194400.0
2009-12-03 13:05:00,29.98,29.99,29.96,29.97,175100.0,22.4847,22.4922,22.4697,22.4772,175100.0
2009-12-03 13:10:00,29.96,29.98,29.95,29.97,248000.0,22.4697,22.4847,22.4622,22.4772,248000.0
2009-12-03 13:15:00,29.96,30.0,29.96,29.99,152500.0,22.4697,22.4997,22.4697,22.4922,152500.0
2009-12-03 13:20:00,30.0,30.0,29.98,30.0,183900.0,22.4997,22.4997,22.4847,22.4997,183900.0
2009-12-03 13:25:00,30.0,30.01,29.97,29.99,345900.0,22.4997,22.5072,22.4772,22.4922,345900.0
2009-12-03 13:30:00,30.0,30.0,29.98,30.0,158100.0,22.4997,22.4997,22.4847,22.4997,158100.0
2009-12-03 13:35:00,30.0,30.03,29.99,30.02,327600.0,22.4997,22.5222,22.4922,22.5147,327600.0
2009-12-03 13:40:00,30.02,30.03,30.01,30.01,133100.0,22.5147,22.5222,22.5072,22.5072,133100.0
2009-12-03 13:45:00,30.01,30.02,30.0,30.01,134300.0,22.5072,22.5147,22.4997,22.5072,134300.0
2009-12-03 13:50:00,30.01,30.01,29.99,30.0,159100.0,22.5072,22.5072,22.4922,22.4997,159100.0
2009-12-03 13:55:00,30.0,30.0,29.99,30.0,77300.0,22.4997,22.4997,22.4922,22.4997,77300.0
2009-12-03 14:00:00,30.0,30.02,29.99,30.0,368900.0,22.4997,22.5147,22.4922,22.4997,368900.0
2009-12-03 14:05:00,30.01,30.01,30.0,30.0,68300.0,22.5072,22.5072,22.4997,22.4997,68300.0
2009-12-03 14:10:00,30.0,30.01,29.97,30.0,353200.0,22.4997,22.5072,22.4772,22.4997,353200.0
2009-12-03 14:15:00,30.0,30.01,29.98,29.99,219900.0,22.4997,22.5072,22.4847,22.4922,219900.0
2009-12-03 14:20:00,29.99,30.0,29.98,30.0,218400.0,22.4922,22.4997,22.4847,22.4997,218400.0
2009-12-03 14:25:00,30.0,30.01,29.99,29.99,278600.0,22.4997,22.5072,22.4922,22.4922,278600.0
2009-12-03 14:30:00,30.0,30.0,29.99,30.0,168700.0,22.4997,22.4997,22.4922,22.4997,168700.0
2009-12-03 14:35:00,30.0,30.02,30.0,30.01,280800.0,22.4997,22.5147,22.4997,22.5072,280800.0
2009-12-03 14:40:00,30.02,30.04,30.01,30.04,231500.0,22.5147,22.5297,22.5072,22.5297,231500.0
2009-12-03 14:45:00,30.03,30.04,30.02,30.02,222800.0,22.5222,22.5297,22.5147,22.5147,222800.0
2009-12-03 14:50:00,30.03,30.05,30.02,30.02,478400.0,22.5222,22.5372,22.5147,22.5147,478400.0
2009-12-03 14:55:00,30.02,30.04,30.01,30.03,296800.0,22.5147,22.5297,22.5072,22.5222,296800.0
2009-12-03 15:00:00,30.03,30.06,30.03,30.05,369900.0,22.5222,22.5447,22.5222,22.5372,369900.0
2009-12-03 15:05:00,30.05,30.07,30.04,30.05,736100.0,22.5372,22.5522,22.5297,22.5372,736100.0
2009-12-03 15:10:00,30.05,30.07,30.05,30.06,282500.0,22.5372,22.5522,22.5372,22.5447,282500.0
2009-12-03 15:15:00,30.07,30.08,30.06,30.07,235700.0,22.5522,22.5597,22.5447,22.5522,235700.0
2009-12-03 15:20:00,30.07,30.08,30.0,30.01,571500.0,22.5522,22.5597,22.4997,22.5072,571500.0
2009-12-03 15:25:00,30.01,30.02,30.0,30.01,365800.0,22.5072,22.5147,22.4997,22.5072,365800.0
2009-12-03 15:30:00,30.0,30.04,30.0,30.04,353100.0,22.4997,22.5297,22.4997,22.5297,353100.0
2009-12-03 15:35:00,30.03,30.04,30.0,30.0,576500.0,22.5222,22.5297,22.4997,22.4997,576500.0
2009-12-03 15:40:00,30.0,30.01,29.95,29.96,1481700.0,22.4997,22.5072,22.4622,22.4697,1481700.0
2009-12-03 15:45:00,29.96,29.99,29.94,29.99,1840700.0,22.4697,22.4922,22.4547,22.4922,1840700.0
2009-12-03 15:50:00,29.98,29.99,29.86,29.91,1258200.0,22.4847,22.4922,22.3947,22.4322,1258200.0
2009-12-03 15:55:00,29.91,29.91,29.81,29.84,2446400.0,22.4322,22.4322,22.3572,22.3797,2446400.0
2009-12-04 09:30:00,30.07,30.17,30.0,30.06,1719200.0,22.5522,22.6272,22.4997,22.5447,1719200.0
2009-12-04 09:35:00,30.06,30.2,30.04,30.19,1453000.0,22.5447,22.6497,22.5297,22.6422,1453000.0
2009-12-04 09:40:00,30.18,30.22,30.15,30.18,1148900.0,22.6347,22.6647,22.6122,22.6347,1148900.0
2009-12-04 09:45:00,30.18,30.25,30.17,30.24,819000.0,22.6347,22.6872,22.6272,22.6797,819000.0
2009-12-04 09:50:00,30.25,30.28,30.16,30.2,936600.0,22.6872,22.7097,22.6197,22.6497,936600.0
2009-12-04 09:55:00,30.2,30.28,30.19,30.27,977400.0,22.6497,22.7097,22.6422,22.7022,977400.0
2009-12-04 10:00:00,30.27,30.36,30.27,30.3,1460900.0,22.7022,22.7697,22.7022,22.7247,1460900.0
2009-12-04 10:05:00,30.31,30.37,30.29,30.33,1451000.0,22.7322,22.7772,22.7172,22.7472,1451000.0
2009-12-04 10:10:00,30.34,30.34,30.27,30.31,822400.0,22.7547,22.7547,22.7022,22.7322,822400.0
2009-12-04 10:15:00,30.3,30.37,30.29,30.32,611200.0,22.7247,22.7772,22.7172,22.7397,611200.0
2009-12-04 10:20:00,30.32,30.35,30.28,30.3,506700.0,22.7397,22.7622,22.7097,22.7247,506700.0
2009-12-04 10:25:00,30.3,30.37,30.29,30.33,524300.0,22.7247,22.7772,22.7172,22.7472,524300.0
2009-12-04 10:30:00,30.33,30.33,30.26,30.26,703100.0,22.7472,22.7472,22.6947,22.6947,703100.0
2009-12-04 10:35:00,30.26,30.31,30.25,30.31,676500.0,22.6947,22.7322,22.6872,22.7322,676500.0
2009-12-04 10:40:00,30.31,30.31,30.24,30.31,656300.0,22.7322,22.7322,22.6797,22.7322,656300.0
2009-12-04 10:45:00,30.31,30.32,30.3,30.31,472600.0,22.7322,22.7397,22.7247,22.7322,472600.0
2009-12-04 10:50:00,30.31,30.32,30.25,30.28,774300.0,22.7322,22.7397,22.6872,22.7097,774300.0
2009-12-04 10:55:00,30.28,30.28,30.22,30.24,468700.0,22.7097,22.7097,22.6647,22.6797,468700.0
2009-12-04 11:00:00,30.25,30.25,30.12,30.22,1631000.0,22.6872,22.6872,22.5897,22.6647,1631000.0
2009-12-04 11:05:00,30.21,30.25,30.2,30.24,1129400.0,22.6572,22.6872,22.6497,22.6797,1129400.0
2009-12-04 11:10:00,30.25,30.27,30.21,30.21,324000.0,22.6872,22.7022,22.6572,22.6572,324000.0
2009-12-04 11:15:00,30.21,30.22,30.17,30.19,273000.0,22.6572,22.6647,22.6272,22.6422,273000.0
2009-12-04 11:20:00,30.19,30.22,30.17,30.21,489900.0,22.6422,22.6647,22.6272,22.6572,489900.0
2009-12-04 11:25:00,30.21,30.22,30.05,30.06,671600.0,22.6572,22.6647,22.5372,22.5447,671600.0
2009-12-04 11:30:00,30.05,30.1,29.99,30.06,1304000.0,22.5372,22.5747,22.4922,22.5447,1304000.0
2009-12-04 11:35:00,30.06,30.08,30.0,30.05,662500.0,22.5447,22.5597,22.4997,22.5372,662500.0
2009-12-04 11:40:00,30.05,30.05,29.98,30.0,1029500.0,22.5372,22.5372,22.4847,22.4997,1029500.0
2009-12-04 11:45:00,29.99,30.0,29.85,29.92,3237100.0,22.4922,22.4997,22.3872,22.4397,3237100.0
2009-12-04 11:50:00,29.92,30.0,29.85,30.0,1751500.0,22.4397,22.4997,22.3872,22.4997,1751500.0
2009-12-04 11:55:00,29.99,30.03,29.96,29.97,1026800.0,22.4922,22.5222,22.4697,22.4772,1026800.0
2009-12-04 12:00:00,29.97,30.01,29.95,29.99,475200.0,22.4772,22.5072,22.4622,22.4922,475200.0
2009-12-04 12:05:00,29.99,30.0,29.95,29.99,598600.0,22.4922,22.4997,22.4622,22.4922,598600.0
2009-12-04 12:10:00,29.99,30.01,29.95,29.96,451900.0,22.4922,22.5072,22.4622,22.4697,451900.0
2009-12-04 12:15:00,29.97,29.99,29.95,29.96,336500.0,22.4772,22.4922,22.4622,22.4697,336500.0
2009-12-04 12:20:00,29.97,29.98,29.94,29.98,763200.0,22.4772,22.4847,22.4547,22.4847,763200.0
2009-12-04 12:25:00,29.97,30.07,29.97,30.02,368600.0,22.4772,22.5522,22.4772,22.5147,368600.0
2009-12-04 12:30:00,30.02,30.09,30.02,30.05,502600.0,22.5147,22.5672,22.5147,22.5372,502600.0
2009-12-04 12:35:00,30.05,30.07,30.02,30.02,255800.0,22.5372,22.5522,22.5147,22.5147,255800.0
2009-12-04 12:40:00,30.02,30.04,29.99,30.03,335500.0,22.5147,22.5297,22.4922,22.5222,335500.0
2009-12-04 12:45:00,30.03,30.05,29.99,30.0,292300.0,22.5222,22.5372,22.4922,22.4997,292300.0
2009-12-04 12:50:00,30.0,30.03,29.99,30.01,658500.0,22.4997,22.5222,22.4922,22.5072,658500.0
2009-12-04 12:55:00,30.0,30.0,29.95,29.95,221000.0,22.4997,22.4997,22.4622,22.4622,221000.0
2009-12-04 13:00:00,29.95,30.03,29.92,29.96,462200.0,22.4622,22.5222,22.4397,22.4697,462200.0
2009-12-04 13:05:00,29.96,29.98,29.95,29.96,158400.0,22.4697,22.4847,22.4622,22.4697,158400.0
2009-12-04 13:10:00,29.97,29.97,29.93,29.95,849200.0,22.4772,22.4772,22.4472,22.4622,849200.0
2009-12-04 13:15:00,29.95,29.97,29.93,29.95,294400.0,22.4622,22.4772,22.4472,22.4622,294400.0
2009-12-04 13:20:00,29.95,29.96,29.92,29.95,401500.0,22.4622,22.4697,22.4397,22.4622,401500.0
2009-12-04 13:25:00,29.95,29.96,29.91,29.93,245000.0,22.4622,22.4697,22.4322,22.4472,245000.0
2009-12-04 13:30:00,29.94,29.97,29.92,29.95,422500.0,22.4547,22.4772,22.4397,22.4622,422500.0
2009-12-04 13:35:00,29.95,29.95,29.87,29.9,375200.0,22.4622,22.4622,22.4022,22.4247,375200.0
2009-12-04 13:40:00,29.9,29.94,29.9,29.93,178400.0,22.4247,22.4547,22.4247,22.4472,178400.0
2009-12-04 13:45:00,29.93,29.94,29.89,29.9,320400.0,22.4472,22.4547,22.4172,22.4247,320400.0
2009-12-04 13:50:00,29.91,29.92,29.89,29.92,717800.0,22.4322,22.4397,22.4172,22.4397,717800.0
2009-12-04 13:55:00,29.91,29.93,29.89,29.9,422800.0,22.4322,22.4472,22.4172,22.4247,422800.0
2009-12-04 14:00:00,29.92,29.94,29.91,29.93,152300.0,22.4397,22.4547,22.4322,22.4472,152300.0
2009-12-04 14:05:00,29.94,29.94,29.89,29.91,698800.0,22.4547,22.4547,22.4172,22.4322,698800.0
2009-12-04 14:10:00,29.91,29.94,29.89,29.93,273600.0,22.4322,22.4547,22.4172,22.4472,273600.0
2009-12-04 14:15:00,29.93,29.94,29.84,29.84,429800.0,22.4472,22.4547,22.3797,22.3797,429800.0
2009-12-04 14:20:00,29.84,29.91,29.83,29.9,1307200.0,22.3797,22.4322,22.3722,22.4247,1307200.0
2009-12-04 14:25:00,29.9,29.92,29.87,29.9,452300.0,22.4247,22.4397,22.4022,22.4247,452300.0
2009-12-04 14:30:00,29.9,29.92,29.87,29.88,592600.0,22.4247,22.4397,22.4022,22.4097,592600.0
2009-12-04 14:35:00,29.89,29.91,29.87,29.9,332300.0,22.4172,22.4322,22.4022,22.4247,332300.0
2009-12-04 14:40:00,29.9,29.9,29.85,29.86,388800.0,22.4247,22.4247,22.3872,22.3947,388800.0
2009-12-04 14:45:00,29.86,29.88,29.85,29.85,395700.0,22.3947,22.4097,22.3872,22.3872,395700.0
2009-12-04 14:50:00,29.85,29.88,29.84,29.87,315700.0,22.3872,22.4097,22.3797,22.4022,315700.0
2009-12-04 14:55:00,29.87,29.99,29.86,29.98,1013000.0,22.4022,22.4922,22.3947,22.4847,1013000.0
2009-12-04 15:00:00,29.97,30.0,29.94,29.96,428200.0,22.4772,22.4997,22.4547,22.4697,428200.0
2009-12-04 15:05:00,29.96,30.0,29.95,29.96,525000.0,22.4697,22.4997,22.4622,22.4697,525000.0
2009-12-04 15:10:00,29.97,30.0,29.96,29.99,311400.0,22.4772,22.4997,22.4697,22.4922,311400.0
2009-12-04 15:15:00,29.99,30.01,29.96,29.98,425300.0,22.4922,22.5072,22.4697,22.4847,425300.0
2009-12-04 15:20:00,29.98,30.03,29.98,30.03,632400.0,22.4847,22.5222,22.4847,22.5222,632400.0
2009-12-04 15:25:00,30.03,30.11,30.01,30.01,982700.0,22.5222,22.5822,22.5072,22.5072,982700.0
2009-12-04 15:30:00,30.01,30.06,30.01,30.04,589600.0,22.5072,22.5447,22.5072,22.5297,589600.0
2009-12-04 15:35:00,30.04,30.05,30.0,30.0,526300.0,22.5297,22.5372,22.4997,22.4997,526300.0
2009-12-04 15:40:00,30.01,30.03,29.96,30.01,1406400.0,22.5072,22.5222,22.4697,22.5072,1406400.0
2009-12-04 15:45:00,30.01,30.07,30.0,30.04,1157900.0,22.5072,22.5522,22.4997,22.5297,1157900.0
2009-12-04 15:50:00,30.03,30.04,29.96,29.99,780100.0,22.5222,22.5297,22.4697,22.4922,780100.0
2009-12-04 15:55:00,29.98,30.02,29.98,29.99,1111700.0,22.4847,22.5147,22.4847,22.4922,1111700.0
2009-12-07 09:30:00,29.77,29.98,29.7,29.98,1439500.0,22.3272,22.4847,22.2747,22.4847,1439500.0
2009-12-07 09:35:00,29.97,30.08,29.97,30.06,982000.0,22.4772,22.5597,22.4772,22.5447,982000.0
2009-12-07 09:40:00,30.06,30.07,29.92,29.92,1120600.0,22.5447,22.5522,22.4397,22.4397,1120600.0
2009-12-07 09:45:00,29.93,30.0,29.91,30.0,1186500.0,22.4472,22.4997,22.4322,22.4997,1186500.0
2009-12-07 09:50:00,30.0,30.0,29.95,29.95,430000.0,22.4997,22.4997,22.4622,22.4622,430000.0
2009-12-07 09:55:00,29.96,29.96,29.93,29.95,383800.0,22.4697,22.4697,22.4472,22.4622,383800.0
2009-12-07 10:00:00,29.95,29.98,29.93,29.95,1182100.0,22.4622,22.4847,22.4472,22.4622,1182100.0
2009-12-07 10:05:00,29.95,29.96,29.86,29.88,606200.0,22.4622,22.4697,22.3947,22.4097,606200.0
2009-12-07 10:10:00,29.87,29.93,29.86,29.91,371400.0,22.4022,22.4472,22.3947,22.4322,371400.0
2009-12-07 10:15:00,29.92,29.92,29.87,29.89,436800.0,22.4397,22.4397,22.4022,22.4172,436800.0
2009-12-07 10:20:00,29.88,29.89,29.84,29.85,709200.0,22.4097,22.4172,22.3797,22.3872,709200.0
2009-12-07 10:25:00,29.84,29.88,29.84,29.86,496400.0,22.3797,22.4097,22.3797,22.3947,496400.0
2009-12-07 10:30:00,29.87,29.9,29.84,29.85,653300.0,22.4022,22.4247,22.3797,22.3872,653300.0
2009-12-07 10:35:00,29.86,29.87,29.84,29.86,412000.0,22.3947,22.4022,22.3797,22.3947,412000.0
2009-12-07 10:40:00,29.86,29.87,29.83,29.86,588400.0,22.3947,22.4022,22.3722,22.3947,588400.0
2009-12-07 10:45:00,29.86,29.89,29.85,29.87,245500.0,22.3947,22.4172,22.3872,22.4022,245500.0
2009-12-07 10:50:00,29.88,29.9,29.87,29.88,330600.0,22.4097,22.4247,22.4022,22.4097,330600.0
2009-12-07 10:55:00,29.88,29.89,29.87,29.87,243200.0,22.4097,22.4172,22.4022,22.4022,243200.0
2009-12-07 11:00:00,29.87,29.88,29.84,29.85,409800.0,22.4022,22.4097,22.3797,22.3872,409800.0
2009-12-07 11:05:00,29.86,29.86,29.85,29.86,99800.0,22.3947,22.3947,22.3872,22.3947,99800.0
2009-12-07 11:10:00,29.85,29.89,29.85,29.87,345700.0,22.3872,22.4172,22.3872,22.4022,345700.0
2009-12-07 11:15:00,29.87,29.89,29.86,29.89,249900.0,22.4022,22.4172,22.3947,22.4172,249900.0
2009-12-07 11:20:00,29.89,29.91,29.88,29.91,309700.0,22.4172,22.4322,22.4097,22.4322,309700.0
2009-12-07 11:25:00,29.91,29.92,29.89,29.89,245100.0,22.4322,22.4397,22.4172,22.4172,245100.0
2009-12-07 11:30:00,29.89,29.91,29.85,29.85,399400.0,22.4172,22.4322,22.3872,22.3872,399400.0
2009-12-07 11:35:00,29.86,29.87,29.85,29.87,392400.0,22.3947,22.4022,22.3872,22.4022,392400.0
2009-12-07 11:40:00,29.86,29.89,29.86,29.88,566800.0,22.3947,22.4172,22.3947,22.4097,566800.0
2009-12-07 11:45:00,29.88,29.91,29.88,29.9,334300.0,22.4097,22.4322,22.4097,22.4247,334300.0
2009-12-07 11:50:00,29.9,29.9,29.86,29.88,377400.0,22.4247,22.4247,22.3947,22.4097,377400.0
2009-12-07 11:55:00,29.88,29.88,29.86,29.86,181300.0,22.4097,22.4097,22.3947,22.3947,181300.0
2009-12-07 12:00:00,29.87,29.87,29.85,29.86,249900.0,22.4022,22.4022,22.3872,22.3947,249900.0
2009-12-07 12:05:00,29.86,29.87,29.86,29.87,85900.0,22.3947,22.4022,22.3947,22.4022,85900.0
2009-12-07 12:10:00,29.87,29.87,29.86,29.87,59200.0,22.4022,22.4022,22.3947,22.4022,59200.0
2009-12-07 12:15:00,29.86,29.87,29.85,29.86,235400.0,22.3947,22.4022,22.3872,22.3947,235400.0
2009-12-07 12:20:00,29.87,29.87,29.85,29.86,264800.0,22.4022,22.4022,22.3872,22.3947,264800.0
2009-12-07 12:25:00,29.86,29.87,29.85,29.85,420100.0,22.3947,22.4022,22.3872,22.3872,420100.0
2009-12-07 12:30:00,29.85,29.89,29.85,29.88,390400.0,22.3872,22.4172,22.3872,22.4097,390400.0
2009-12-07 12:35:00,29.88,29.93,29.88,29.91,377700.0,22.4097,22.4472,22.4097,22.4322,377700.0
2009-12-07 12:40:00,29.91,29.92,29.86,29.88,261700.0,22.4322,22.4397,22.3947,22.4097,261700.0
2009-12-07 12:45:00,29.88,29.93,29.87,29.88,502800.0,22.4097,22.4472,22.4022,22.4097,502800.0
2009-12-07 12:50:00,29.89,29.9,29.88,29.89,352200.0,22.4172,22.4247,22.4097,22.4172,352200.0
2009-12-07 12:55:00,29.88,29.9,29.88,29.88,244600.0,22.4097,22.4247,22.4097,22.4097,244600.0
2009-12-07 13:00:00,29.88,29.89,29.88,29.89,278200.0,22.4097,22.4172,22.4097,22.4172,278200.0
2009-12-07 13:05:00,29.88,29.89,29.86,29.86,119600.0,22.4097,22.4172,22.3947,22.3947,119600.0
2009-12-07 13:10:00,29.86,29.88,29.86,29.86,260000.0,22.3947,22.4097,22.3947,22.3947,260000.0
2009-12-07 13:15:00,29.87,29.87,29.86,29.86,233500.0,22.4022,22.4022,22.3947,22.3947,233500.0
2009-12-07 13:20:00,29.86,29.87,29.84,29.84,274300.0,22.3947,22.4022,22.3797,22.3797,274300.0
2009-12-07 13:25:00,29.84,29.85,29.82,29.84,186700.0,22.3797,22.3872,22.3647,22.3797,186700.0
2009-12-07 13:30:00,29.84,29.85,29.81,29.82,357300.0,22.3797,22.3872,22.3572,22.3647,357300.0
2009-12-07 13:35:00,29.81,29.85,29.81,29.84,428700.0,22.3572,22.3872,22.3572,22.3797,428700.0
2009-12-07 13:40:00,29.84,29.85,29.79,29.8,386400.0,22.3797,22.3872,22.3422,22.3497,386400.0
2009-12-07 13:45:00,29.79,29.84,29.78,29.84,767300.0,22.3422,22.3797,22.3347,22.3797,767300.0
2009-12-07 13:50:00,29.83,29.87,29.83,29.85,243000.0,22.3722,22.4022,22.3722,22.3872,243000.0
2009-12-07 13:55:00,29.85,29.88,29.83,29.86,373000.0,22.3872,22.4097,22.3722,22.3947,373000.0
2009-12-07 14:00:00,29.85,29.88,29.85,29.87,140700.0,22.3872,22.4097,22.3872,22.4022,140700.0
2009-12-07 14:05:00,29.87,29.88,29.85,29.86,113600.0,22.4022,22.4097,22.3872,22.3947,113600.0
2009-12-07 14:10:00,29.85,29.86,29.85,29.86,68500.0,22.3872,22.3947,22.3872,22.3947,68500.0
2009-12-07 14:15:00,29.85,29.87,29.83,29.83,350000.0,22.3872,22.4022,22.3722,22.3722,350000.0
2009-12-07 14:20:00,29.83,29.85,29.82,29.85,422200.0,22.3722,22.3872,22.3647,22.3872,422200.0
2009-12-07 14:25:00,29.84,29.85,29.82,29.82,358900.0,22.3797,22.3872,22.3647,22.3647,358900.0
2009-12-07 14:30:00,29.82,29.83,29.77,29.79,757900.0,22.3647,22.3722,22.3272,22.3422,757900.0
2009-12-07 14:35:00,29.79,29.8,29.73,29.76,773400.0,22.3422,22.3497,22.2972,22.3197,773400.0
2009-12-07 14:40:00,29.76,29.79,29.72,29.73,415800.0,22.3197,22.3422,22.2897,22.2972,415800.0
2009-12-07 14:45:00,29.72,29.76,29.7,29.72,630400.0,22.2897,22.3197,22.2747,22.2897,630400.0
2009-12-07 14:50:00,29.73,29.76,29.71,29.74,336900.0,22.2972,22.3197,22.2822,22.3047,336900.0
2009-12-07 14:55:00,29.74,29.77,29.68,29.7,724500.0,22.3047,22.3272,22.2597,22.2747,724500.0
2009-12-07 15:00:00,29.7,29.73,29.68,29.73,847600.0,22.2747,22.2972,22.2597,22.2972,847600.0
2009-12-07 15:05:00,29.73,29.78,29.72,29.77,321300.0,22.2972,22.3347,22.2897,22.3272,321300.0
2009-12-07 15:10:00,29.78,29.81,29.77,29.79,480300.0,22.3347,22.3572,22.3272,22.3422,480300.0
2009-12-07 15:15:00,29.8,29.81,29.78,29.78,362100.0,22.3497,22.3572,22.3347,22.3347,362100.0
2009-12-07 15:20:00,29.78,29.81,29.78,29.8,344600.0,22.3347,22.3572,22.3347,22.3497,344600.0
2009-12-07 15:25:00,29.79,29.8,29.76,29.78,392400.0,22.3422,22.3497,22.3197,22.3347,392400.0
2009-12-07 15:30:00,29.79,29.82,29.78,29.81,402600.0,22.3422,22.3647,22.3347,22.3572,402600.0
2009-12-07 15:35:00,29.81,29.82,29.79,29.8,362400.0,22.3572,22.3647,22.3422,22.3497,362400.0
2009-12-07 15:40:00,29.8,29.81,29.79,29.8,693800.0,22.3497,22.3572,22.3422,22.3497,693800.0
2009-12-07 15:45:00,29.8,29.81,29.75,29.75,611600.0,22.3497,22.3572,22.3122,22.3122,611600.0
2009-12-07 15:50:00,29.75,29.8,29.75,29.77,729200.0,22.3122,22.3497,22.3122,22.3272,729200.0
2009-12-07 15:55:00,29.77,29.8,29.76,29.8,1195000.0,22.3272,22.3497,22.3197,22.3497,1195000.0
2009-12-08 09:30:00,29.52,29.61,29.38,29.57,2410400.0,22.1397,22.2072,22.0347,22.1772,2410400.0
2009-12-08 09:35:00,29.56,29.57,29.47,29.52,1532100.0,22.1697,22.1772,22.1022,22.1397,1532100.0
2009-12-08 09:40:00,29.51,29.53,29.41,29.44,1009200.0,22.1322,22.1472,22.0572,22.0797,1009200.0
2009-12-08 09:45:00,29.43,29.51,29.4,29.48,653800.0,22.0722,22.1322,22.0497,22.1097,653800.0
2009-12-08 09:50:00,29.49,29.55,29.47,29.5,1279400.0,22.1172,22.1622,22.1022,22.1247,1279400.0
2009-12-08 09:55:00,29.49,29.54,29.46,29.52,734800.0,22.1172,22.1547,22.0947,22.1397,734800.0
2009-12-08 10:00:00,29.51,29.55,29.49,29.55,806300.0,22.1322,22.1622,22.1172,22.1622,806300.0
2009-12-08 10:05:00,29.55,29.66,29.55,29.6,773200.0,22.1622,22.2447,22.1622,22.1997,773200.0
2009-12-08 10:10:00,29.6,29.66,29.6,29.63,871800.0,22.1997,22.2447,22.1997,22.2222,871800.0
2009-12-08 10:15:00,29.64,29.71,29.62,29.71,508300.0,22.2297,22.2822,22.2147,22.2822,508300.0
2009-12-08 10:20:00,29.7,29.74,29.64,29.65,580800.0,22.2747,22.3047,22.2297,22.2372,580800.0
2009-12-08 10:25:00,29.65,29.67,29.63,29.64,572600.0,22.2372,22.2522,22.2222,22.2297,572600.0
2009-12-08 10:30:00,29.64,29.66,29.61,29.61,326600.0,22.2297,22.2447,22.2072,22.2072,326600.0
2009-12-08 10:35:00,29.61,29.62,29.59,29.6,282400.0,22.2072,22.2147,22.1922,22.1997,282400.0
2009-12-08 10:40:00,29.6,29.62,29.58,29.6,446400.0,22.1997,22.2147,22.1847,22.1997,446400.0
2009-12-08 10:45:00,29.6,29.6,29.51,29.51,442900.0,22.1997,22.1997,22.1322,22.1322,442900.0
2009-12-08 10:50:00,29.51,29.53,29.48,29.5,453300.0,22.1322,22.1472,22.1097,22.1247,453300.0
2009-12-08 10:55:00,29.49,29.55,29.48,29.54,725700.0,22.1172,22.1622,22.1097,22.1547,725700.0
2009-12-08 11:00:00,29.55,29.57,29.52,29.55,301100.0,22.1622,22.1772,22.1397,22.1622,301100.0
2009-12-08 11:05:00,29.55,29.59,29.54,29.57,350000.0,22.1622,22.1922,22.1547,22.1772,350000.0
2009-12-08 11:10:00,29.57,29.65,29.56,29.61,600100.0,22.1772,22.2372,22.1697,22.2072,600100.0
2009-12-08 11:15:00,29.62,29.63,29.56,29.57,251100.0,22.2147,22.2222,22.1697,22.1772,251100.0
2009-12-08 11:20:00,29.56,29.6,29.56,29.58,143700.0,22.1697,22.1997,22.1697,22.1847,143700.0
2009-12-08 11:25:00,29.58,29.62,29.57,29.61,304900.0,22.1847,22.2147,22.1772,22.2072,304900.0
2009-12-08 11:30:00,29.61,29.61,29.58,29.6,187500.0,22.2072,22.2072,22.1847,22.1997,187500.0
2009-12-08 11:35:00,29.6,29.63,29.6,29.6,213300.0,22.1997,22.2222,22.1997,22.1997,213300.0
2009-12-08 11:40:00,29.61,29.64,29.6,29.61,334300.0,22.2072,22.2297,22.1997,22.2072,334300.0
2009-12-08 11:45:00,29.61,29.64,29.61,29.63,253000.0,22.2072,22.2297,22.2072,22.2222,253000.0
2009-12-08 11:50:00,29.64,29.68,29.62,29.63,382000.0,22.2297,22.2597,22.2147,22.2222,382000.0
2009-12-08 11:55:00,29.63,29.63,29.61,29.62,264700.0,22.2222,22.2222,22.2072,22.2147,264700.0
2009-12-08 12:00:00,29.62,29.63,29.61,29.62,128900.0,22.2147,22.2222,22.2072,22.2147,128900.0
2009-12-08 12:05:00,29.62,29.62,29.61,29.61,101500.0,22.2147,22.2147,22.2072,22.2072,101500.0
2009-12-08 12:10:00,29.62,29.62,29.6,29.61,232300.0,22.2147,22.2147,22.1997,22.2072,232300.0
2009-12-08 12:15:00,29.62,29.62,29.6,29.6,322600.0,22.2147,22.2147,22.1997,22.1997,322600.0
2009-12-08 12:20:00,29.61,29.61,29.6,29.61,133600.0,22.2072,22.2072,22.1997,22.2072,133600.0
2009-12-08 12:25:00,29.61,29.61,29.6,29.61,318000.0,22.2072,22.2072,22.1997,22.2072,318000.0
2009-12-08 12:30:00,29.6,29.64,29.6,29.64,303900.0,22.1997,22.2297,22.1997,22.2297,303900.0
2009-12-08 12:35:00,29.63,29.64,29.61,29.63,114400.0,22.2222,22.2297,22.2072,22.2222,114400.0
2009-12-08 12:40:00,29.62,29.64,29.61,29.62,125600.0,22.2147,22.2297,22.2072,22.2147,125600.0
2009-12-08 12:45:00,29.63,29.65,29.6,29.63,320200.0,22.2222,22.2372,22.1997,22.2222,320200.0
2009-12-08 12:50:00,29.64,29.64,29.6,29.61,130700.0,22.2297,22.2297,22.1997,22.2072,130700.0
2009-12-08 12:55:00,29.61,29.64,29.61,29.64,212600.0,22.2072,22.2297,22.2072,22.2297,212600.0
2009-12-08 13:00:00,29.64,29.64,29.61,29.63,188000.0,22.2297,22.2297,22.2072,22.2222,188000.0
2009-12-08 13:05:00,29.63,29.64,29.61,29.61,123400.0,22.2222,22.2297,22.2072,22.2072,123400.0
2009-12-08 13:10:00,29.61,29.62,29.55,29.56,386200.0,22.2072,22.2147,22.1622,22.1697,386200.0
2009-12-08 13:15:00,29.57,29.57,29.56,29.56,36700.0,22.1772,22.1772,22.1697,22.1697,36700.0
2009-12-08 13:20:00,29.57,29.57,29.55,29.55,166100.0,22.1772,22.1772,22.1622,22.1622,166100.0
2009-12-08 13:25:00,29.55,29.56,29.55,29.55,162800.0,22.1622,22.1697,22.1622,22.1622,162800.0
2009-12-08 13:30:00,29.55,29.56,29.55,29.55,79500.0,22.1622,22.1697,22.1622,22.1622,79500.0
2009-12-08 13:35:00,29.55,29.57,29.55,29.55,230300.0,22.1622,22.1772,22.1622,22.1622,230300.0
2009-12-08 13:40:00,29.55,29.58,29.55,29.55,403900.0,22.1622,22.1847,22.1622,22.1622,403900.0
2009-12-08 13:45:00,29.55,29.59,29.55,29.57,297400.0,22.1622,22.1922,22.1622,22.1772,297400.0
2009-12-08 13:50:00,29.58,29.58,29.56,29.56,160200.0,22.1847,22.1847,22.1697,22.1697,160200.0
2009-12-08 13:55:00,29.56,29.57,29.55,29.57,375700.0,22.1697,22.1772,22.1622,22.1772,375700.0
2009-12-08 14:00:00,29.57,29.57,29.55,29.56,102400.0,22.1772,22.1772,22.1622,22.1697,102400.0
2009-12-08 14:05:00,29.55,29.57,29.55,29.56,117000.0,22.1622,22.1772,22.1622,22.1697,117000.0
2009-12-08 14:10:00,29.56,29.58,29.55,29.58,183400.0,22.1697,22.1847,22.1622,22.1847,183400.0
2009-12-08 14:15:00,29.58,29.58,29.55,29.56,177600.0,22.1847,22.1847,22.1622,22.1697,177600.0
2009-12-08 14:20:00,29.55,29.56,29.55,29.56,237700.0,22.1622,22.1697,22.1622,22.1697,237700.0
2009-12-08 14:25:00,29.55,29.57,29.54,29.55,640300.0,22.1622,22.1772,22.1547,22.1622,640300.0
2009-12-08 14:30:00,29.55,29.58,29.55,29.55,140300.0,22.1622,22.1847,22.1622,22.1622,140300.0
2009-12-08 14:35:00,29.55,29.56,29.53,29.54,433500.0,22.1622,22.1697,22.1472,22.1547,433500.0
2009-12-08 14:40:00,29.54,29.56,29.53,29.55,337800.0,22.1547,22.1697,22.1472,22.1622,337800.0
2009-12-08 14:45:00,29.56,29.58,29.54,29.54,345400.0,22.1697,22.1847,22.1547,22.1547,345400.0
2009-12-08 14:50:00,29.55,29.57,29.53,29.57,777800.0,22.1622,22.1772,22.1472,22.1772,777800.0
2009-12-08 14:55:00,29.57,29.58,29.56,29.57,520300.0,22.1772,22.1847,22.1697,22.1772,520300.0
2009-12-08 15:00:00,29.56,29.59,29.56,29.58,297600.0,22.1697,22.1922,22.1697,22.1847,297600.0
2009-12-08 15:05:00,29.58,29.62,29.58,29.61,369300.0,22.1847,22.2147,22.1847,22.2072,369300.0
2009-12-08 15:10:00,29.61,29.62,29.59,29.6,290100.0,22.2072,22.2147,22.1922,22.1997,290100.0
2009-12-08 15:15:00,29.61,29.64,29.6,29.63,209100.0,22.2072,22.2297,22.1997,22.2222,209100.0
2009-12-08 15:20:00,29.63,29.66,29.63,29.65,362800.0,22.2222,22.2447,22.2222,22.2372,362800.0
2009-12-08 15:25:00,29.66,29.67,29.64,29.66,337600.0,22.2447,22.2522,22.2297,22.2447,337600.0
2009-12-08 15:30:00,29.65,29.66,29.64,29.65,498000.0,22.2372,22.2447,22.2297,22.2372,498000.0
2009-12-08 15:35:00,29.65,29.69,29.64,29.64,559200.0,22.2372,22.2672,22.2297,22.2297,559200.0
2009-12-08 15:40:00,29.64,29.67,29.64,29.66,568700.0,22.2297,22.2522,22.2297,22.2447,568700.0
2009-12-08 15:45:00,29.66,29.68,29.65,29.68,387900.0,22.2447,22.2597,22.2372,22.2597,387900.0
2009-12-08 15:50:00,29.68,29.68,29.59,29.61,1468900.0,22.2597,22.2597,22.1922,22.2072,1468900.0
2009-12-08 15:55:00,29.61,29.62,29.57,29.57,1892100.0,22.2072,22.2147,22.1772,22.1772,1892100.0
2009-12-09 09:30:00,29.46,29.48,29.25,29.46,2323300.0,22.0947,22.1097,21.9372,22.0947,2323300.0
2009-12-09 09:35:00,29.46,29.47,29.38,29.4,815500.0,22.0947,22.1022,22.0347,22.0497,815500.0
2009-12-09 09:40:00,29.4,29.41,29.35,29.35,1140200.0,22.0497,22.0572,22.0122,22.0122,1140200.0
2009-12-09 09:45:00,29.36,29.38,29.3,29.32,1052400.0,22.0197,22.0347,21.9747,21.9897,1052400.0
2009-12-09 09:50:00,29.31,29.39,29.31,29.37,947800.0,21.9822,22.0422,21.9822,22.0272,947800.0
2009-12-09 09:55:00,29.37,29.45,29.37,29.43,1023500.0,22.0272,22.0872,22.0272,22.0722,1023500.0
2009-12-09 10:00:00,29.43,29.45,29.4,29.4,620000.0,22.0722,22.0872,22.0497,22.0497,620000.0
2009-12-09 10:05:00,29.4,29.41,29.38,29.38,259200.0,22.0497,22.0572,22.0347,22.0347,259200.0
2009-12-09 10:10:00,29.39,29.4,29.35,29.36,934100.0,22.0422,22.0497,22.0122,22.0197,934100.0
2009-12-09 10:15:00,29.36,29.4,29.35,29.4,308100.0,22.0197,22.0497,22.0122,22.0497,308100.0
2009-12-09 10:20:00,29.39,29.41,29.38,29.39,239300.0,22.0422,22.0572,22.0347,22.0422,239300.0
2009-12-09 10:25:00,29.39,29.44,29.39,29.44,285900.0,22.0422,22.0797,22.0422,22.0797,285900.0
2009-12-09 10:30:00,29.43,29.52,29.41,29.5,1119700.0,22.0722,22.1397,22.0572,22.1247,1119700.0
2009-12-09 10:35:00,29.5,29.55,29.47,29.54,1212300.0,22.1247,22.1622,22.1022,22.1547,1212300.0
2009-12-09 10:40:00,29.54,29.66,29.5,29.65,1389400.0,22.1547,22.2447,22.1247,22.2372,1389400.0
2009-12-09 10:45:00,29.65,29.71,29.64,29.68,778200.0,22.2372,22.2822,22.2297,22.2597,778200.0
2009-12-09 10:50:00,29.68,29.74,29.67,29.7,772000.0,22.2597,22.3047,22.2522,22.2747,772000.0
2009-12-09 10:55:00,29.7,29.77,29.7,29.75,578600.0,22.2747,22.3272,22.2747,22.3122,578600.0
2009-12-09 11:00:00,29.75,29.77,29.73,29.74,458000.0,22.3122,22.3272,22.2972,22.3047,458000.0
2009-12-09 11:05:00,29.74,29.79,29.73,29.78,846000.0,22.3047,22.3422,22.2972,22.3347,846000.0
2009-12-09 11:10:00,29.77,29.81,29.75,29.79,668800.0,22.3272,22.3572,22.3122,22.3422,668800.0
2009-12-09 11:15:00,29.79,29.8,29.77,29.77,254000.0,22.3422,22.3497,22.3272,22.3272,254000.0
2009-12-09 11:20:00,29.77,29.77,29.67,29.67,1296100.0,22.3272,22.3272,22.2522,22.2522,1296100.0
2009-12-09 11:25:00,29.67,29.71,29.67,29.69,900900.0,22.2522,22.2822,22.2522,22.2672,900900.0
2009-12-09 11:30:00,29.7,29.7,29.66,29.66,188200.0,22.2747,22.2747,22.2447,22.2447,188200.0
2009-12-09 11:35:00,29.66,29.67,29.63,29.65,318800.0,22.2447,22.2522,22.2222,22.2372,318800.0
2009-12-09 11:40:00,29.65,29.67,29.65,29.66,107900.0,22.2372,22.2522,22.2372,22.2447,107900.0
2009-12-09 11:45:00,29.66,29.66,29.63,29.64,222800.0,22.2447,22.2447,22.2222,22.2297,222800.0
2009-12-09 11:50:00,29.64,29.66,29.63,29.64,187000.0,22.2297,22.2447,22.2222,22.2297,187000.0
2009-12-09 11:55:00,29.65,29.68,29.64,29.65,294700.0,22.2372,22.2597,22.2297,22.2372,294700.0
2009-12-09 12:00:00,29.65,29.67,29.64,29.64,197800.0,22.2372,22.2522,22.2297,22.2297,197800.0
2009-12-09 12:05:00,29.64,29.67,29.63,29.67,360500.0,22.2297,22.2522,22.2222,22.2522,360500.0
2009-12-09 12:10:00,29.67,29.7,29.65,29.68,386600.0,22.2522,22.2747,22.2372,22.2597,386600.0
2009-12-09 12:15:00,29.68,29.68,29.64,29.65,417300.0,22.2597,22.2597,22.2297,22.2372,417300.0
2009-12-09 12:20:00,29.65,29.66,29.61,29.61,311300.0,22.2372,22.2447,22.2072,22.2072,311300.0
2009-12-09 12:25:00,29.61,29.62,29.58,29.59,483900.0,22.2072,22.2147,22.1847,22.1922,483900.0
2009-12-09 12:30:00,29.59,29.6,29.56,29.59,463500.0,22.1922,22.1997,22.1697,22.1922,463500.0
2009-12-09 12:35:00,29.59,29.61,29.58,29.58,268500.0,22.1922,22.2072,22.1847,22.1847,268500.0
2009-12-09 12:40:00,29.58,29.61,29.58,29.58,201700.0,22.1847,22.2072,22.1847,22.1847,201700.0
2009-12-09 12:45:00,29.58,29.61,29.57,29.59,227800.0,22.1847,22.2072,22.1772,22.1922,227800.0
2009-12-09 12:50:00,29.59,29.61,29.58,29.6,166400.0,22.1922,22.2072,22.1847,22.1997,166400.0
2009-12-09 12:55:00,29.6,29.66,29.6,29.64,221200.0,22.1997,22.2447,22.1997,22.2297,221200.0
2009-12-09 13:00:00,29.64,29.64,29.6,29.62,605000.0,22.2297,22.2297,22.1997,22.2147,605000.0
2009-12-09 13:05:00,29.61,29.64,29.6,29.63,344600.0,22.2072,22.2297,22.1997,22.2222,344600.0
2009-12-09 13:10:00,29.63,29.75,29.61,29.63,126700.0,22.2222,22.3122,22.2072,22.2222,126700.0
2009-12-09 13:15:00,29.62,29.63,29.61,29.61,66700.0,22.2147,22.2222,22.2072,22.2072,66700.0
2009-12-09 13:20:00,29.61,29.65,29.6,29.63,259600.0,22.2072,22.2372,22.1997,22.2222,259600.0
2009-12-09 13:25:00,29.62,29.64,29.61,29.64,301900.0,22.2147,22.2297,22.2072,22.2297,301900.0
2009-12-09 13:30:00,29.64,29.65,29.61,29.61,206900.0,22.2297,22.2372,22.2072,22.2072,206900.0
2009-12-09 13:35:00,29.61,29.62,29.6,29.6,68700.0,22.2072,22.2147,22.1997,22.1997,68700.0
2009-12-09 13:40:00,29.61,29.61,29.56,29.58,538300.0,22.2072,22.2072,22.1697,22.1847,538300.0
2009-12-09 13:45:00,29.58,29.62,29.58,29.61,145000.0,22.1847,22.2147,22.1847,22.2072,145000.0
2009-12-09 13:50:00,29.61,29.63,29.6,29.62,222000.0,22.2072,22.2222,22.1997,22.2147,222000.0
2009-12-09 13:55:00,29.62,29.64,29.6,29.61,254400.0,22.2147,22.2297,22.1997,22.2072,254400.0
2009-12-09 14:00:00,29.61,29.64,29.6,29.62,379800.0,22.2072,22.2297,22.1997,22.2147,379800.0
2009-12-09 14:05:00,29.62,29.67,29.62,29.67,224100.0,22.2147,22.2522,22.2147,22.2522,224100.0
2009-12-09 14:10:00,29.67,29.67,29.64,29.65,231600.0,22.2522,22.2522,22.2297,22.2372,231600.0
2009-12-09 14:15:00,29.65,29.67,29.65,29.65,243800.0,22.2372,22.2522,22.2372,22.2372,243800.0
2009-12-09 14:20:00,29.65,29.67,29.65,29.65,231900.0,22.2372,22.2522,22.2372,22.2372,231900.0
2009-12-09 14:25:00,29.65,29.66,29.63,29.63,234800.0,22.2372,22.2447,22.2222,22.2222,234800.0
2009-12-09 14:30:00,29.63,29.68,29.63,29.65,323300.0,22.2222,22.2597,22.2222,22.2372,323300.0
2009-12-09 14:35:00,29.66,29.67,29.64,29.66,394000.0,22.2447,22.2522,22.2297,22.2447,394000.0
2009-12-09 14:40:00,29.65,29.66,29.65,29.66,78200.0,22.2372,22.2447,22.2372,22.2447,78200.0
2009-12-09 14:45:00,29.65,29.66,29.63,29.63,223300.0,22.2372,22.2447,22.2222,22.2222,223300.0
2009-12-09 14:50:00,29.63,29.64,29.61,29.62,424200.0,22.2222,22.2297,22.2072,22.2147,424200.0
2009-12-09 14:55:00,29.63,29.65,29.61,29.64,471400.0,22.2222,22.2372,22.2072,22.2297,471400.0
2009-12-09 15:00:00,29.64,29.7,29.64,29.7,290100.0,22.2297,22.2747,22.2297,22.2747,290100.0
2009-12-09 15:05:00,29.7,29.74,29.69,29.72,895300.0,22.2747,22.3047,22.2672,22.2897,895300.0
2009-12-09 15:10:00,29.73,29.77,29.72,29.77,866000.0,22.2972,22.3272,22.2897,22.3272,866000.0
2009-12-09 15:15:00,29.77,29.77,29.72,29.72,527300.0,22.3272,22.3272,22.2897,22.2897,527300.0
2009-12-09 15:20:00,29.73,29.77,29.72,29.74,532600.0,22.2972,22.3272,22.2897,22.3047,532600.0
2009-12-09 15:25:00,29.74,29.74,29.72,29.72,155900.0,22.3047,22.3047,22.2897,22.2897,155900.0
2009-12-09 15:30:00,29.73,29.74,29.71,29.74,294300.0,22.2972,22.3047,22.2822,22.3047,294300.0
2009-12-09 15:35:00,29.74,29.76,29.72,29.72,986300.0,22.3047,22.3197,22.2897,22.2897,986300.0
2009-12-09 15:40:00,29.72,29.76,29.72,29.76,469100.0,22.2897,22.3197,22.2897,22.3197,469100.0
2009-12-09 15:45:00,29.76,29.8,29.75,29.8,500600.0,22.3197,22.3497,22.3122,22.3497,500600.0
2009-12-09 15:50:00,29.8,29.8,29.74,29.76,697100.0,22.3497,22.3497,22.3047,22.3197,697100.0
2009-12-09 15:55:00,29.77,29.79,29.71,29.71,2939400.0,22.3272,22.3422,22.2822,22.2822,2939400.0
2009-12-10 09:30:00,29.7,29.85,29.66,29.83,1411400.0,22.2747,22.3872,22.2447,22.3722,1411400.0
2009-12-10 09:35:00,29.84,29.89,29.82,29.87,730700.0,22.3797,22.4172,22.3647,22.4022,730700.0
2009-12-10 09:40:00,29.87,29.9,29.84,29.89,1065100.0,22.4022,22.4247,22.3797,22.4172,1065100.0
2009-12-10 09:45:00,29.89,29.89,29.85,29.87,1046000.0,22.4172,22.4172,22.3872,22.4022,1046000.0
2009-12-10 09:50:00,29.86,29.88,29.81,29.83,641200.0,22.3947,22.4097,22.3572,22.3722,641200.0
2009-12-10 09:55:00,29.83,29.84,29.75,29.77,963600.0,22.3722,22.3797,22.3122,22.3272,963600.0
2009-12-10 10:00:00,29.77,29.83,29.76,29.82,1145200.0,22.3272,22.3722,22.3197,22.3647,1145200.0
2009-12-10 10:05:00,29.82,29.87,29.81,29.84,520600.0,22.3647,22.4022,22.3572,22.3797,520600.0
2009-12-10 10:10:00,29.84,29.85,29.81,29.81,351600.0,22.3797,22.3872,22.3572,22.3572,351600.0
2009-12-10 10:15:00,29.82,29.84,29.8,29.81,485300.0,22.3647,22.3797,22.3497,22.3572,485300.0
2009-12-10 10:20:00,29.81,29.85,29.8,29.84,563300.0,22.3572,22.3872,22.3497,22.3797,563300.0
2009-12-10 10:25:00,29.85,29.91,29.84,29.89,821600.0,22.3872,22.4322,22.3797,22.4172,821600.0
2009-12-10 10:30:00,29.9,29.92,29.87,29.88,640600.0,22.4247,22.4397,22.4022,22.4097,640600.0
2009-12-10 10:35:00,29.88,29.88,29.87,29.87,122700.0,22.4097,22.4097,22.4022,22.4022,122700.0
2009-12-10 10:40:00,29.87,29.89,29.86,29.87,393600.0,22.4022,22.4172,22.3947,22.4022,393600.0
2009-12-10 10:45:00,29.86,29.88,29.85,29.87,270000.0,22.3947,22.4097,22.3872,22.4022,270000.0
2009-12-10 10:50:00,29.87,29.89,29.85,29.86,259700.0,22.4022,22.4172,22.3872,22.3947,259700.0
2009-12-10 10:55:00,29.86,29.88,29.85,29.86,237500.0,22.3947,22.4097,22.3872,22.3947,237500.0
2009-12-10 11:00:00,29.86,29.86,29.85,29.86,249100.0,22.3947,22.3947,22.3872,22.3947,249100.0
2009-12-10 11:05:00,29.86,29.86,29.85,29.85,383600.0,22.3947,22.3947,22.3872,22.3872,383600.0
2009-12-10 11:10:00,29.86,29.87,29.84,29.86,555200.0,22.3947,22.4022,22.3797,22.3947,555200.0
2009-12-10 11:15:00,29.86,29.92,29.86,29.89,501700.0,22.3947,22.4397,22.3947,22.4172,501700.0
2009-12-10 11:20:00,29.89,29.9,29.87,29.89,259000.0,22.4172,22.4247,22.4022,22.4172,259000.0
2009-12-10 11:25:00,29.9,29.92,29.89,29.91,283000.0,22.4247,22.4397,22.4172,22.4322,283000.0
2009-12-10 11:30:00,29.92,29.94,29.89,29.9,556800.0,22.4397,22.4547,22.4172,22.4247,556800.0
2009-12-10 11:35:00,29.9,29.91,29.89,29.9,314200.0,22.4247,22.4322,22.4172,22.4247,314200.0
2009-12-10 11:40:00,29.9,29.92,29.9,29.9,313400.0,22.4247,22.4397,22.4247,22.4247,313400.0
2009-12-10 11:45:00,29.9,29.91,29.9,29.91,161500.0,22.4247,22.4322,22.4247,22.4322,161500.0
2009-12-10 11:50:00,29.91,29.91,29.9,29.91,106700.0,22.4322,22.4322,22.4247,22.4322,106700.0
2009-12-10 11:55:00,29.91,29.92,29.9,29.92,122300.0,22.4322,22.4397,22.4247,22.4397,122300.0
2009-12-10 12:00:00,29.91,29.91,29.89,29.9,282600.0,22.4322,22.4322,22.4172,22.4247,282600.0
2009-12-10 12:05:00,29.9,29.9,29.86,29.87,318900.0,22.4247,22.4247,22.3947,22.4022,318900.0
2009-12-10 12:10:00,29.86,29.88,29.86,29.86,590000.0,22.3947,22.4097,22.3947,22.3947,590000.0
2009-12-10 12:15:00,29.86,29.88,29.85,29.87,180200.0,22.3947,22.4097,22.3872,22.4022,180200.0
2009-12-10 12:20:00,29.88,29.88,29.86,29.86,111100.0,22.4097,22.4097,22.3947,22.3947,111100.0
2009-12-10 12:25:00,29.87,29.87,29.86,29.86,68700.0,22.4022,22.4022,22.3947,22.3947,68700.0
2009-12-10 12:30:00,29.86,29.88,29.85,29.85,364000.0,22.3947,22.4097,22.3872,22.3872,364000.0
2009-12-10 12:35:00,29.85,29.86,29.84,29.85,500400.0,22.3872,22.3947,22.3797,22.3872,500400.0
2009-12-10 12:40:00,29.85,29.87,29.85,29.87,206600.0,22.3872,22.4022,22.3872,22.4022,206600.0
2009-12-10 12:45:00,29.86,29.9,29.86,29.89,202300.0,22.3947,22.4247,22.3947,22.4172,202300.0
2009-12-10 12:50:00,29.89,29.9,29.88,29.89,112300.0,22.4172,22.4247,22.4097,22.4172,112300.0
2009-12-10 12:55:00,29.88,29.92,29.87,29.91,354200.0,22.4097,22.4397,22.4022,22.4322,354200.0
2009-12-10 13:00:00,29.92,29.93,29.89,29.89,1393600.0,22.4397,22.4472,22.4172,22.4172,1393600.0
2009-12-10 13:05:00,29.89,29.92,29.82,29.82,883900.0,22.4172,22.4397,22.3647,22.3647,883900.0
2009-12-10 13:10:00,29.83,29.84,29.8,29.83,1303800.0,22.3722,22.3797,22.3497,22.3722,1303800.0
2009-12-10 13:15:00,29.83,29.85,29.82,29.83,327000.0,22.3722,22.3872,22.3647,22.3722,327000.0
2009-12-10 13:20:00,29.83,29.86,29.83,29.85,301000.0,22.3722,22.3947,22.3722,22.3872,301000.0
2009-12-10 13:25:00,29.85,29.86,29.84,29.85,162600.0,22.3872,22.3947,22.3797,22.3872,162600.0
2009-12-10 13:30:00,29.85,29.87,29.85,29.86,81900.0,22.3872,22.4022,22.3872,22.3947,81900.0
2009-12-10 13:35:00,29.86,29.87,29.85,29.87,240300.0,22.3947,22.4022,22.3872,22.4022,240300.0
2009-12-10 13:40:00,29.86,29.88,29.85,29.87,280900.0,22.3947,22.4097,22.3872,22.4022,280900.0
2009-12-10 13:45:00,29.87,29.87,29.85,29.85,305900.0,22.4022,22.4022,22.3872,22.3872,305900.0
2009-12-10 13:50:00,29.85,29.88,29.84,29.85,592000.0,22.3872,22.4097,22.3797,22.3872,592000.0
2009-12-10 13:55:00,29.85,29.88,29.84,29.87,195200.0,22.3872,22.4097,22.3797,22.4022,195200.0
2009-12-10 14:00:00,29.88,29.88,29.87,29.88,107100.0,22.4097,22.4097,22.4022,22.4097,107100.0
2009-12-10 14:05:00,29.88,29.9,29.87,29.9,201900.0,22.4097,22.4247,22.4022,22.4247,201900.0
2009-12-10 14:10:00,29.9,29.9,29.88,29.9,181600.0,22.4247,22.4247,22.4097,22.4247,181600.0
2009-12-10 14:15:00,29.89,29.93,29.89,29.93,230100.0,22.4172,22.4472,22.4172,22.4472,230100.0
2009-12-10 14:20:00,29.92,29.93,29.92,29.93,183300.0,22.4397,22.4472,22.4397,22.4472,183300.0
2009-12-10 14:25:00,29.92,29.93,29.85,29.92,285400.0,22.4397,22.4472,22.3872,22.4397,285400.0
2009-12-10 14:30:00,29.92,29.93,29.9,29.92,407100.0,22.4397,22.4472,22.4247,22.4397,407100.0
2009-12-10 14:35:00,29.92,29.92,29.91,29.91,479200.0,22.4397,22.4397,22.4322,22.4322,479200.0
2009-12-10 14:40:00,29.91,29.92,29.9,29.92,293800.0,22.4322,22.4397,22.4247,22.4397,293800.0
2009-12-10 14:45:00,29.92,29.95,29.83,29.93,506300.0,22.4397,22.4622,22.3722,22.4472,506300.0
2009-12-10 14:50:00,29.93,29.94,29.92,29.93,203200.0,22.4472,22.4547,22.4397,22.4472,203200.0
2009-12-10 14:55:00,29.93,29.93,29.92,29.92,379600.0,22.4472,22.4472,22.4397,22.4397,379600.0
2009-12-10 15:00:00,29.92,29.93,29.92,29.92,453800.0,22.4397,22.4472,22.4397,22.4397,453800.0
2009-12-10 15:05:00,29.92,29.94,29.92,29.92,424800.0,22.4397,22.4547,22.4397,22.4397,424800.0
2009-12-10 15:10:00,29.93,29.94,29.92,29.92,270800.0,22.4472,22.4547,22.4397,22.4397,270800.0
2009-12-10 15:15:00,29.92,29.93,29.91,29.91,393800.0,22.4397,22.4472,22.4322,22.4322,393800.0
2009-12-10 15:20:00,29.91,29.94,29.9,29.93,611000.0,22.4322,22.4547,22.4247,22.4472,611000.0
2009-12-10 15:25:00,29.93,29.94,29.87,29.9,2109000.0,22.4472,22.4547,22.4022,22.4247,2109000.0
2009-12-10 15:30:00,29.9,29.92,29.89,29.89,632500.0,22.4247,22.4397,22.4172,22.4172,632500.0
2009-12-10 15:35:00,29.9,29.91,29.89,29.91,294500.0,22.4247,22.4322,22.4172,22.4322,294500.0
2009-12-10 15:40:00,29.91,29.93,29.89,29.91,485800.0,22.4322,22.4472,22.4172,22.4322,485800.0
2009-12-10 15:45:00,29.9,29.94,29.9,29.93,540200.0,22.4247,22.4547,22.4247,22.4472,540200.0
2009-12-10 15:50:00,29.94,29.96,29.9,29.91,1461900.0,22.4547,22.4697,22.4247,22.4322,1461900.0
2009-12-10 15:55:00,29.91,29.93,29.86,29.87,2725300.0,22.4322,22.4472,22.3947,22.4022,2725300.0
2009-12-11 09:30:00,29.97,30.0,29.93,29.95,1028600.0,22.4772,22.4997,22.4472,22.4622,1028600.0
2009-12-11 09:35:00,29.95,30.0,29.93,29.98,650900.0,22.4622,22.4997,22.4472,22.4847,650900.0
2009-12-11 09:40:00,29.99,30.0,29.98,30.0,828600.0,22.4922,22.4997,22.4847,22.4997,828600.0
2009-12-11 09:45:00,30.0,30.0,29.94,29.96,846200.0,22.4997,22.4997,22.4547,22.4697,846200.0
2009-12-11 09:50:00,29.97,30.0,29.95,30.0,986900.0,22.4772,22.4997,22.4622,22.4997,986900.0
2009-12-11 09:55:00,30.0,30.0,29.93,29.97,1488900.0,22.4997,22.4997,22.4472,22.4772,1488900.0
2009-12-11 10:00:00,29.97,29.99,29.96,29.96,958400.0,22.4772,22.4922,22.4697,22.4697,958400.0
2009-12-11 10:05:00,29.97,29.97,29.93,29.94,1233400.0,22.4772,22.4772,22.4472,22.4547,1233400.0
2009-12-11 10:10:00,29.94,29.97,29.94,29.94,634900.0,22.4547,22.4772,22.4547,22.4547,634900.0
2009-12-11 10:15:00,29.94,29.96,29.9,29.92,661900.0,22.4547,22.4697,22.4247,22.4397,661900.0
2009-12-11 10:20:00,29.92,30.0,29.87,29.87,1074300.0,22.4397,22.4997,22.4022,22.4022,1074300.0
2009-12-11 10:25:00,29.87,29.92,29.87,29.92,654400.0,22.4022,22.4397,22.4022,22.4397,654400.0
2009-12-11 10:30:00,29.91,29.96,29.91,29.94,673600.0,22.4322,22.4697,22.4322,22.4547,673600.0
2009-12-11 10:35:00,29.94,29.96,29.93,29.94,361700.0,22.4547,22.4697,22.4472,22.4547,361700.0
2009-12-11 10:40:00,29.94,29.94,29.91,29.93,343700.0,22.4547,22.4547,22.4322,22.4472,343700.0
2009-12-11 10:45:00,29.93,29.95,29.92,29.94,144700.0,22.4472,22.4622,22.4397,22.4547,144700.0
2009-12-11 10:50:00,29.95,29.95,29.94,29.95,193500.0,22.4622,22.4622,22.4547,22.4622,193500.0
2009-12-11 10:55:00,29.94,29.97,29.94,29.94,412700.0,22.4547,22.4772,22.4547,22.4547,412700.0
2009-12-11 11:00:00,29.94,29.95,29.91,29.92,406000.0,22.4547,22.4622,22.4322,22.4397,406000.0
2009-12-11 11:05:00,29.91,29.94,29.91,29.93,368500.0,22.4322,22.4547,22.4322,22.4472,368500.0
2009-12-11 11:10:00,29.93,29.94,29.93,29.93,411400.0,22.4472,22.4547,22.4472,22.4472,411400.0
2009-12-11 11:15:00,29.93,29.95,29.91,29.91,568400.0,22.4472,22.4622,22.4322,22.4322,568400.0
2009-12-11 11:20:00,29.91,29.92,29.82,29.83,710500.0,22.4322,22.4397,22.3647,22.3722,710500.0
2009-12-11 11:25:00,29.83,29.86,29.81,29.83,745900.0,22.3722,22.3947,22.3572,22.3722,745900.0
2009-12-11 11:30:00,29.82,29.96,29.79,29.86,795300.0,22.3647,22.4697,22.3422,22.3947,795300.0
2009-12-11 11:35:00,29.86,29.92,29.86,29.89,446400.0,22.3947,22.4397,22.3947,22.4172,446400.0
2009-12-11 11:40:00,29.89,29.9,29.85,29.89,324600.0,22.4172,22.4247,22.3872,22.4172,324600.0
2009-12-11 11:45:00,29.88,29.9,29.84,29.89,433200.0,22.4097,22.4247,22.3797,22.4172,433200.0
2009-12-11 11:50:00,29.88,29.92,29.88,29.91,366600.0,22.4097,22.4397,22.4097,22.4322,366600.0
2009-12-11 11:55:00,29.9,29.91,29.86,29.87,510300.0,22.4247,22.4322,22.3947,22.4022,510300.0
2009-12-11 12:00:00,29.88,29.88,29.84,29.85,300400.0,22.4097,22.4097,22.3797,22.3872,300400.0
2009-12-11 12:05:00,29.85,29.87,29.84,29.87,394300.0,22.3872,22.4022,22.3797,22.4022,394300.0
2009-12-11 12:10:00,29.86,29.89,29.86,29.87,524800.0,22.3947,22.4172,22.3947,22.4022,524800.0
2009-12-11 12:15:00,29.87,29.89,29.85,29.85,300500.0,22.4022,22.4172,22.3872,22.3872,300500.0
2009-12-11 12:20:00,29.85,29.86,29.81,29.81,351900.0,22.3872,22.3947,22.3572,22.3572,351900.0
2009-12-11 12:25:00,29.81,29.83,29.8,29.82,208000.0,22.3572,22.3722,22.3497,22.3647,208000.0
2009-12-11 12:30:00,29.82,29.87,29.82,29.86,394100.0,22.3647,22.4022,22.3647,22.3947,394100.0
2009-12-11 12:35:00,29.85,29.87,29.85,29.87,282800.0,22.3872,22.4022,22.3872,22.4022,282800.0
2009-12-11 12:40:00,29.86,29.87,29.83,29.83,275900.0,22.3947,22.4022,22.3722,22.3722,275900.0
2009-12-11 12:45:00,29.83,29.85,29.83,29.85,98000.0,22.3722,22.3872,22.3722,22.3872,98000.0
2009-12-11 12:50:00,29.84,29.88,29.84,29.86,527600.0,22.3797,22.4097,22.3797,22.3947,527600.0
2009-12-11 12:55:00,29.86,29.87,29.84,29.86,548800.0,22.3947,22.4022,22.3797,22.3947,548800.0
2009-12-11 13:00:00,29.87,29.88,29.86,29.88,355700.0,22.4022,22.4097,22.3947,22.4097,355700.0
2009-12-11 13:05:00,29.87,29.9,29.87,29.89,356800.0,22.4022,22.4247,22.4022,22.4172,356800.0
2009-12-11 13:10:00,29.9,29.9,29.86,29.88,206000.0,22.4247,22.4247,22.3947,22.4097,206000.0
2009-12-11 13:15:00,29.88,29.88,29.85,29.86,246800.0,22.4097,22.4097,22.3872,22.3947,246800.0
2009-12-11 13:20:00,29.87,29.87,29.86,29.87,251600.0,22.4022,22.4022,22.3947,22.4022,251600.0
2009-12-11 13:25:00,29.87,29.87,29.86,29.87,144900.0,22.4022,22.4022,22.3947,22.4022,144900.0
2009-12-11 13:30:00,29.86,29.87,29.85,29.85,279400.0,22.3947,22.4022,22.3872,22.3872,279400.0
2009-12-11 13:35:00,29.85,29.87,29.85,29.87,126100.0,22.3872,22.4022,22.3872,22.4022,126100.0
2009-12-11 13:40:00,29.86,29.87,29.86,29.86,72600.0,22.3947,22.4022,22.3947,22.3947,72600.0
2009-12-11 13:45:00,29.87,29.87,29.86,29.86,232500.0,22.4022,22.4022,22.3947,22.3947,232500.0
2009-12-11 13:50:00,29.86,29.87,29.85,29.85,132000.0,22.3947,22.4022,22.3872,22.3872,132000.0
2009-12-11 13:55:00,29.85,29.86,29.84,29.85,227300.0,22.3872,22.3947,22.3797,22.3872,227300.0
2009-12-11 14:00:00,29.85,29.86,29.83,29.83,346900.0,22.3872,22.3947,22.3722,22.3722,346900.0
2009-12-11 14:05:00,29.83,29.88,29.83,29.88,413200.0,22.3722,22.4097,22.3722,22.4097,413200.0
2009-12-11 14:10:00,29.88,29.88,29.85,29.86,444500.0,22.4097,22.4097,22.3872,22.3947,444500.0
2009-12-11 14:15:00,29.86,29.87,29.86,29.86,205500.0,22.3947,22.4022,22.3947,22.3947,205500.0
2009-12-11 14:20:00,29.87,29.87,29.86,29.86,237000.0,22.4022,22.4022,22.3947,22.3947,237000.0
2009-12-11 14:25:00,29.86,29.87,29.85,29.86,134300.0,22.3947,22.4022,22.3872,22.3947,134300.0
2009-12-11 14:30:00,29.85,29.86,29.85,29.85,230800.0,22.3872,22.3947,22.3872,22.3872,230800.0
2009-12-11 14:35:00,29.86,29.86,29.82,29.85,340900.0,22.3947,22.3947,22.3647,22.3872,340900.0
2009-12-11 14:40:00,29.85,29.86,29.83,29.85,358800.0,22.3872,22.3947,22.3722,22.3872,358800.0
2009-12-11 14:45:00,29.85,29.88,29.84,29.87,1244700.0,22.3872,22.4097,22.3797,22.4022,1244700.0
2009-12-11 14:50:00,29.88,29.9,29.86,29.88,948300.0,22.4097,22.4247,22.3947,22.4097,948300.0
2009-12-11 14:55:00,29.88,29.89,29.84,29.84,1146100.0,22.4097,22.4172,22.3797,22.3797,1146100.0
2009-12-11 15:00:00,29.84,29.86,29.82,29.85,554500.0,22.3797,22.3947,22.3647,22.3872,554500.0
2009-12-11 15:05:00,29.86,29.86,29.82,29.83,232600.0,22.3947,22.3947,22.3647,22.3722,232600.0
2009-12-11 15:10:00,29.83,29.85,29.82,29.84,482500.0,22.3722,22.3872,22.3647,22.3797,482500.0
2009-12-11 15:15:00,29.84,29.86,29.83,29.85,282300.0,22.3797,22.3947,22.3722,22.3872,282300.0
2009-12-11 15:20:00,29.84,29.86,29.83,29.85,394400.0,22.3797,22.3947,22.3722,22.3872,394400.0
2009-12-11 15:25:00,29.85,29.9,29.82,29.9,423300.0,22.3872,22.4247,22.3647,22.4247,423300.0
2009-12-11 15:30:00,29.9,29.9,29.87,29.88,575100.0,22.4247,22.4247,22.4022,22.4097,575100.0
2009-12-11 15:35:00,29.89,29.9,29.87,29.9,385200.0,22.4172,22.4247,22.4022,22.4247,385200.0
2009-12-11 15:40:00,29.89,29.9,29.82,29.82,1095800.0,22.4172,22.4247,22.3647,22.3647,1095800.0
2009-12-11 15:45:00,29.83,29.87,29.81,29.87,1570500.0,22.3722,22.4022,22.3572,22.4022,1570500.0
2009-12-11 15:50:00,29.87,29.88,29.83,29.84,721700.0,22.4022,22.4097,22.3722,22.3797,721700.0
2009-12-11 15:55:00,29.85,29.87,29.83,29.85,1244700.0,22.3872,22.4022,22.3722,22.3872,1244700.0
2009-12-14 09:30:00,29.9,30.0,29.9,29.98,1041100.0,22.4247,22.4997,22.4247,22.4847,1041100.0
2009-12-14 09:35:00,29.97,30.0,29.96,30.0,614600.0,22.4772,22.4997,22.4697,22.4997,614600.0
2009-12-14 09:40:00,30.0,30.0,29.98,30.0,474300.0,22.4997,22.4997,22.4847,22.4997,474300.0
2009-12-14 09:45:00,30.0,30.03,29.99,30.02,863600.0,22.4997,22.5222,22.4922,22.5147,863600.0
2009-12-14 09:50:00,30.02,30.09,30.01,30.05,897900.0,22.5147,22.5672,22.5072,22.5372,897900.0
2009-12-14 09:55:00,30.05,30.09,30.04,30.06,1014500.0,22.5372,22.5672,22.5297,22.5447,1014500.0
2009-12-14 10:00:00,30.05,30.06,29.99,30.0,593000.0,22.5372,22.5447,22.4922,22.4997,593000.0
2009-12-14 10:05:00,29.99,30.02,29.99,30.01,383200.0,22.4922,22.5147,22.4922,22.5072,383200.0
2009-12-14 10:10:00,30.02,30.06,30.01,30.05,658300.0,22.5147,22.5447,22.5072,22.5372,658300.0
2009-12-14 10:15:00,30.06,30.06,30.01,30.01,455500.0,22.5447,22.5447,22.5072,22.5072,455500.0
2009-12-14 10:20:00,30.01,30.02,29.99,30.0,543900.0,22.5072,22.5147,22.4922,22.4997,543900.0
2009-12-14 10:25:00,30.0,30.05,30.0,30.04,263800.0,22.4997,22.5372,22.4997,22.5297,263800.0
2009-12-14 10:30:00,30.04,30.07,30.04,30.05,676800.0,22.5297,22.5522,22.5297,22.5372,676800.0
2009-12-14 10:35:00,30.06,30.07,30.06,30.06,127800.0,22.5447,22.5522,22.5447,22.5447,127800.0
2009-12-14 10:40:00,30.06,30.07,30.05,30.05,195600.0,22.5447,22.5522,22.5372,22.5372,195600.0
2009-12-14 10:45:00,30.06,30.06,30.04,30.05,456800.0,22.5447,22.5447,22.5297,22.5372,456800.0
2009-12-14 10:50:00,30.06,30.06,30.03,30.05,592100.0,22.5447,22.5447,22.5222,22.5372,592100.0
2009-12-14 10:55:00,30.06,30.08,30.04,30.07,594900.0,22.5447,22.5597,22.5297,22.5522,594900.0
2009-12-14 11:00:00,30.06,30.09,30.05,30.06,495800.0,22.5447,22.5672,22.5372,22.5447,495800.0
2009-12-14 11:05:00,30.05,30.06,30.03,30.03,506700.0,22.5372,22.5447,22.5222,22.5222,506700.0
2009-12-14 11:10:00,30.03,30.04,30.02,30.02,320600.0,22.5222,22.5297,22.5147,22.5147,320600.0
2009-12-14 11:15:00,30.03,30.03,30.02,30.03,241100.0,22.5222,22.5222,22.5147,22.5222,241100.0
2009-12-14 11:20:00,30.02,30.07,30.02,30.06,489100.0,22.5147,22.5522,22.5147,22.5447,489100.0
2009-12-14 11:25:00,30.06,30.08,30.05,30.08,356500.0,22.5447,22.5597,22.5372,22.5597,356500.0
2009-12-14 11:30:00,30.08,30.08,30.07,30.07,114600.0,22.5597,22.5597,22.5522,22.5522,114600.0
2009-12-14 11:35:00,30.07,30.1,30.07,30.1,579700.0,22.5522,22.5747,22.5522,22.5747,579700.0
2009-12-14 11:40:00,30.09,30.1,30.08,30.09,254000.0,22.5672,22.5747,22.5597,22.5672,254000.0
2009-12-14 11:45:00,30.08,30.09,30.05,30.05,440800.0,22.5597,22.5672,22.5372,22.5372,440800.0
2009-12-14 11:50:00,30.06,30.07,30.04,30.05,584500.0,22.5447,22.5522,22.5297,22.5372,584500.0
2009-12-14 11:55:00,30.06,30.08,30.05,30.07,357900.0,22.5447,22.5597,22.5372,22.5522,357900.0
2009-12-14 12:00:00,30.06,30.07,30.05,30.07,267900.0,22.5447,22.5522,22.5372,22.5522,267900.0
2009-12-14 12:05:00,30.06,30.07,30.06,30.07,79600.0,22.5447,22.5522,22.5447,22.5522,79600.0
2009-12-14 12:10:00,30.07,30.07,30.06,30.07,203900.0,22.5522,22.5522,22.5447,22.5522,203900.0
2009-12-14 12:15:00,30.07,30.07,30.05,30.07,366100.0,22.5522,22.5522,22.5372,22.5522,366100.0
2009-12-14 12:20:00,30.07,30.08,30.06,30.06,214500.0,22.5522,22.5597,22.5447,22.5447,214500.0
2009-12-14 12:25:00,30.06,30.08,30.05,30.07,323000.0,22.5447,22.5597,22.5372,22.5522,323000.0
2009-12-14 12:30:00,30.08,30.08,30.07,30.07,64700.0,22.5597,22.5597,22.5522,22.5522,64700.0
2009-12-14 12:35:00,30.07,30.08,30.07,30.08,224500.0,22.5522,22.5597,22.5522,22.5597,224500.0
2009-12-14 12:40:00,30.07,30.1,30.07,30.09,256200.0,22.5522,22.5747,22.5522,22.5672,256200.0
2009-12-14 12:45:00,30.09,30.1,30.08,30.08,242600.0,22.5672,22.5747,22.5597,22.5597,242600.0
2009-12-14 12:50:00,30.08,30.09,30.07,30.07,578400.0,22.5597,22.5672,22.5522,22.5522,578400.0
2009-12-14 12:55:00,30.07,30.07,30.05,30.05,484300.0,22.5522,22.5522,22.5372,22.5372,484300.0
2009-12-14 13:00:00,30.05,30.07,30.04,30.06,793600.0,22.5372,22.5522,22.5297,22.5447,793600.0
2009-12-14 13:05:00,30.06,30.07,30.06,30.06,124800.0,22.5447,22.5522,22.5447,22.5447,124800.0
2009-12-14 13:10:00,30.06,30.07,30.06,30.06,306100.0,22.5447,22.5522,22.5447,22.5447,306100.0
2009-12-14 13:15:00,30.06,30.07,30.06,30.06,72100.0,22.5447,22.5522,22.5447,22.5447,72100.0
2009-12-14 13:20:00,30.06,30.07,30.06,30.07,93300.0,22.5447,22.5522,22.5447,22.5522,93300.0
2009-12-14 13:25:00,30.06,30.07,30.06,30.07,86200.0,22.5447,22.5522,22.5447,22.5522,86200.0
2009-12-14 13:30:00,30.07,30.07,30.06,30.06,215000.0,22.5522,22.5522,22.5447,22.5447,215000.0
2009-12-14 13:35:00,30.06,30.07,30.04,30.06,528500.0,22.5447,22.5522,22.5297,22.5447,528500.0
2009-12-14 13:40:00,30.06,30.07,30.05,30.06,389000.0,22.5447,22.5522,22.5372,22.5447,389000.0
2009-12-14 13:45:00,30.05,30.09,30.05,30.09,241700.0,22.5372,22.5672,22.5372,22.5672,241700.0
2009-12-14 13:50:00,30.08,30.1,30.08,30.1,435700.0,22.5597,22.5747,22.5597,22.5747,435700.0
2009-12-14 13:55:00,30.1,30.1,30.09,30.1,148900.0,22.5747,22.5747,22.5672,22.5747,148900.0
2009-12-14 14:00:00,30.1,30.1,30.09,30.1,195200.0,22.5747,22.5747,22.5672,22.5747,195200.0
2009-12-14 14:05:00,30.09,30.1,30.09,30.09,135900.0,22.5672,22.5747,22.5672,22.5672,135900.0
2009-12-14 14:10:00,30.1,30.1,30.09,30.1,103400.0,22.5747,22.5747,22.5672,22.5747,103400.0
2009-12-14 14:15:00,30.09,30.1,30.09,30.09,100600.0,22.5672,22.5747,22.5672,22.5672,100600.0
2009-12-14 14:20:00,30.09,30.1,30.09,30.09,349900.0,22.5672,22.5747,22.5672,22.5672,349900.0
2009-12-14 14:25:00,30.09,30.1,30.08,30.08,729700.0,22.5672,22.5747,22.5597,22.5597,729700.0
2009-12-14 14:30:00,30.09,30.1,30.08,30.09,259300.0,22.5672,22.5747,22.5597,22.5672,259300.0
2009-12-14 14:35:00,30.09,30.15,30.09,30.15,734000.0,22.5672,22.6122,22.5672,22.6122,734000.0
2009-12-14 14:40:00,30.14,30.15,30.11,30.11,264800.0,22.6047,22.6122,22.5822,22.5822,264800.0
2009-12-14 14:45:00,30.11,30.13,30.11,30.13,361100.0,22.5822,22.5972,22.5822,22.5972,361100.0
2009-12-14 14:50:00,30.12,30.14,30.12,30.12,337400.0,22.5897,22.6047,22.5897,22.5897,337400.0
2009-12-14 14:55:00,30.12,30.13,30.12,30.13,222800.0,22.5897,22.5972,22.5897,22.5972,222800.0
2009-12-14 15:00:00,30.13,30.13,30.11,30.12,300100.0,22.5972,22.5972,22.5822,22.5897,300100.0
2009-12-14 15:05:00,30.12,30.13,30.12,30.13,187700.0,22.5897,22.5972,22.5897,22.5972,187700.0
2009-12-14 15:10:00,30.13,30.13,30.1,30.11,659100.0,22.5972,22.5972,22.5747,22.5822,659100.0
2009-12-14 15:15:00,30.11,30.12,30.11,30.11,203000.0,22.5822,22.5897,22.5822,22.5822,203000.0
2009-12-14 15:20:00,30.11,30.12,30.1,30.1,342300.0,22.5822,22.5897,22.5747,22.5747,342300.0
2009-12-14 15:25:00,30.11,30.11,30.09,30.11,434400.0,22.5822,22.5822,22.5672,22.5822,434400.0
2009-12-14 15:30:00,30.1,30.15,30.1,30.15,555900.0,22.5747,22.6122,22.5747,22.6122,555900.0
2009-12-14 15:35:00,30.15,30.16,30.14,30.16,351500.0,22.6122,22.6197,22.6047,22.6197,351500.0
2009-12-14 15:40:00,30.15,30.16,30.15,30.15,243800.0,22.6122,22.6197,22.6122,22.6122,243800.0
2009-12-14 15:45:00,30.16,30.16,30.15,30.15,509500.0,22.6197,22.6197,22.6122,22.6122,509500.0
2009-12-14 15:50:00,30.15,30.16,30.12,30.14,921700.0,22.6122,22.6197,22.5897,22.6047,921700.0
2009-12-14 15:55:00,30.13,30.15,30.12,30.12,1270200.0,22.5972,22.6122,22.5897,22.5897,1270200.0
2009-12-15 09:30:00,29.89,30.0,29.88,29.98,1205900.0,22.4172,22.4997,22.4097,22.4847,1205900.0
2009-12-15 09:35:00,29.97,29.98,29.94,29.95,652900.0,22.4772,22.4847,22.4547,22.4622,652900.0
2009-12-15 09:40:00,29.94,29.95,29.92,29.92,418200.0,22.4547,22.4622,22.4397,22.4397,418200.0
2009-12-15 09:45:00,29.93,29.94,29.91,29.92,516800.0,22.4472,22.4547,22.4322,22.4397,516800.0
2009-12-15 09:50:00,29.93,29.96,29.89,29.96,587600.0,22.4472,22.4697,22.4172,22.4697,587600.0
2009-12-15 09:55:00,29.96,30.01,29.95,30.0,672400.0,22.4697,22.5072,22.4622,22.4997,672400.0
2009-12-15 10:00:00,30.01,30.05,30.0,30.02,363000.0,22.5072,22.5372,22.4997,22.5147,363000.0
2009-12-15 10:05:00,30.01,30.06,30.0,30.06,497700.0,22.5072,22.5447,22.4997,22.5447,497700.0
2009-12-15 10:10:00,30.06,30.1,30.05,30.1,501100.0,22.5447,22.5747,22.5372,22.5747,501100.0
2009-12-15 10:15:00,30.1,30.11,30.08,30.09,779600.0,22.5747,22.5822,22.5597,22.5672,779600.0
2009-12-15 10:20:00,30.08,30.15,30.07,30.15,574700.0,22.5597,22.6122,22.5522,22.6122,574700.0
2009-12-15 10:25:00,30.15,30.16,30.13,30.14,698700.0,22.6122,22.6197,22.5972,22.6047,698700.0
2009-12-15 10:30:00,30.14,30.15,30.1,30.1,810900.0,22.6047,22.6122,22.5747,22.5747,810900.0
2009-12-15 10:35:00,30.1,30.11,30.08,30.09,275700.0,22.5747,22.5822,22.5597,22.5672,275700.0
2009-12-15 10:40:00,30.09,30.13,30.08,30.11,579800.0,22.5672,22.5972,22.5597,22.5822,579800.0
2009-12-15 10:45:00,30.1,30.12,30.1,30.12,615000.0,22.5747,22.5897,22.5747,22.5897,615000.0
2009-12-15 10:50:00,30.12,30.19,30.11,30.18,1297100.0,22.5897,22.6422,22.5822,22.6347,1297100.0
2009-12-15 10:55:00,30.19,30.2,30.17,30.18,546600.0,22.6422,22.6497,22.6272,22.6347,546600.0
2009-12-15 11:00:00,30.19,30.2,30.18,30.19,259000.0,22.6422,22.6497,22.6347,22.6422,259000.0
2009-12-15 11:05:00,30.2,30.2,30.17,30.18,423200.0,22.6497,22.6497,22.6272,22.6347,423200.0
2009-12-15 11:10:00,30.18,30.19,30.17,30.18,623300.0,22.6347,22.6422,22.6272,22.6347,623300.0
2009-12-15 11:15:00,30.18,30.19,30.18,30.18,161300.0,22.6347,22.6422,22.6347,22.6347,161300.0
2009-12-15 11:20:00,30.18,30.19,30.18,30.19,113800.0,22.6347,22.6422,22.6347,22.6422,113800.0
2009-12-15 11:25:00,30.19,30.19,30.18,30.18,199800.0,22.6422,22.6422,22.6347,22.6347,199800.0
2009-12-15 11:30:00,30.19,30.19,30.18,30.18,124800.0,22.6422,22.6422,22.6347,22.6347,124800.0
2009-12-15 11:35:00,30.19,30.19,30.18,30.18,181800.0,22.6422,22.6422,22.6347,22.6347,181800.0
2009-12-15 11:40:00,30.18,30.21,30.18,30.21,464600.0,22.6347,22.6572,22.6347,22.6572,464600.0
2009-12-15 11:45:00,30.2,30.21,30.18,30.2,737000.0,22.6497,22.6572,22.6347,22.6497,737000.0
2009-12-15 11:50:00,30.2,30.2,30.19,30.2,159500.0,22.6497,22.6497,22.6422,22.6497,159500.0
2009-12-15 11:55:00,30.2,30.2,30.19,30.2,243800.0,22.6497,22.6497,22.6422,22.6497,243800.0
2009-12-15 12:00:00,30.19,30.2,30.17,30.18,388000.0,22.6422,22.6497,22.6272,22.6347,388000.0
2009-12-15 12:05:00,30.19,30.19,30.15,30.16,405400.0,22.6422,22.6422,22.6122,22.6197,405400.0
2009-12-15 12:10:00,30.16,30.18,30.15,30.15,430800.0,22.6197,22.6347,22.6122,22.6122,430800.0
2009-12-15 12:15:00,30.16,30.16,30.1,30.1,340800.0,22.6197,22.6197,22.5747,22.5747,340800.0
2009-12-15 12:20:00,30.1,30.11,30.08,30.1,585300.0,22.5747,22.5822,22.5597,22.5747,585300.0
2009-12-15 12:25:00,30.11,30.11,30.08,30.1,602500.0,22.5822,22.5822,22.5597,22.5747,602500.0
2009-12-15 12:30:00,30.1,30.11,30.1,30.1,639900.0,22.5747,22.5822,22.5747,22.5747,639900.0
2009-12-15 12:35:00,30.11,30.11,30.1,30.1,92400.0,22.5822,22.5822,22.5747,22.5747,92400.0
2009-12-15 12:40:00,30.11,30.11,30.07,30.08,808300.0,22.5822,22.5822,22.5522,22.5597,808300.0
2009-12-15 12:45:00,30.08,30.09,30.07,30.09,255800.0,22.5597,22.5672,22.5522,22.5672,255800.0
2009-12-15 12:50:00,30.08,30.09,30.07,30.08,382500.0,22.5597,22.5672,22.5522,22.5597,382500.0
2009-12-15 12:55:00,30.08,30.1,30.08,30.1,132900.0,22.5597,22.5747,22.5597,22.5747,132900.0
2009-12-15 13:00:00,30.09,30.14,30.07,30.13,380200.0,22.5672,22.6047,22.5522,22.5972,380200.0
2009-12-15 13:05:00,30.13,30.17,30.13,30.17,168700.0,22.5972,22.6272,22.5972,22.6272,168700.0
2009-12-15 13:10:00,30.17,30.18,30.15,30.15,181800.0,22.6272,22.6347,22.6122,22.6122,181800.0
2009-12-15 13:15:00,30.15,30.15,30.11,30.12,364700.0,22.6122,22.6122,22.5822,22.5897,364700.0
2009-12-15 13:20:00,30.12,30.13,30.07,30.07,375800.0,22.5897,22.5972,22.5522,22.5522,375800.0
2009-12-15 13:25:00,30.08,30.09,30.07,30.08,139200.0,22.5597,22.5672,22.5522,22.5597,139200.0
2009-12-15 13:30:00,30.08,30.11,30.08,30.11,306700.0,22.5597,22.5822,22.5597,22.5822,306700.0
2009-12-15 13:35:00,30.1,30.12,30.08,30.08,194400.0,22.5747,22.5897,22.5597,22.5597,194400.0
2009-12-15 13:40:00,30.08,30.1,30.07,30.1,596700.0,22.5597,22.5747,22.5522,22.5747,596700.0
2009-12-15 13:45:00,30.1,30.1,30.08,30.09,133900.0,22.5747,22.5747,22.5597,22.5672,133900.0
2009-12-15 13:50:00,30.09,30.09,30.08,30.09,200000.0,22.5672,22.5672,22.5597,22.5672,200000.0
2009-12-15 13:55:00,30.08,30.11,30.08,30.08,286700.0,22.5597,22.5822,22.5597,22.5597,286700.0
2009-12-15 14:00:00,30.08,30.1,30.07,30.07,419200.0,22.5597,22.5747,22.5522,22.5522,419200.0
2009-12-15 14:05:00,30.08,30.08,30.07,30.08,139200.0,22.5597,22.5597,22.5522,22.5597,139200.0
2009-12-15 14:10:00,30.08,30.08,30.06,30.07,255800.0,22.5597,22.5597,22.5447,22.5522,255800.0
2009-12-15 14:15:00,30.08,30.09,30.07,30.07,400300.0,22.5597,22.5672,22.5522,22.5522,400300.0
2009-12-15 14:20:00,30.08,30.09,30.07,30.08,211100.0,22.5597,22.5672,22.5522,22.5597,211100.0
2009-12-15 14:25:00,30.08,30.09,30.07,30.08,203000.0,22.5597,22.5672,22.5522,22.5597,203000.0
2009-12-15 14:30:00,30.08,30.1,30.07,30.09,950600.0,22.5597,22.5747,22.5522,22.5672,950600.0
2009-12-15 14:35:00,30.09,30.12,30.09,30.11,129300.0,22.5672,22.5897,22.5672,22.5822,129300.0
2009-12-15 14:40:00,30.11,30.14,30.11,30.13,301300.0,22.5822,22.6047,22.5822,22.5972,301300.0
2009-12-15 14:45:00,30.13,30.15,30.13,30.15,142000.0,22.5972,22.6122,22.5972,22.6122,142000.0
2009-12-15 14:50:00,30.15,30.15,30.12,30.13,916700.0,22.6122,22.6122,22.5897,22.5972,916700.0
2009-12-15 14:55:00,30.14,30.15,30.13,30.15,414000.0,22.6047,22.6122,22.5972,22.6122,414000.0
2009-12-15 15:00:00,30.14,30.16,30.13,30.14,647400.0,22.6047,22.6197,22.5972,22.6047,647400.0
2009-12-15 15:05:00,30.15,30.15,30.13,30.14,656500.0,22.6122,22.6122,22.5972,22.6047,656500.0
2009-12-15 15:10:00,30.13,30.14,30.11,30.11,406400.0,22.5972,22.6047,22.5822,22.5822,406400.0
2009-12-15 15:15:00,30.1,30.13,30.08,30.09,2403800.0,22.5747,22.5972,22.5597,22.5672,2403800.0
2009-12-15 15:20:00,30.08,30.11,30.07,30.08,1643100.0,22.5597,22.5822,22.5522,22.5597,1643100.0
2009-12-15 15:25:00,30.08,30.09,30.03,30.04,1180600.0,22.5597,22.5672,22.5222,22.5297,1180600.0
2009-12-15 15:30:00,30.04,30.06,30.02,30.06,1308300.0,22.5297,22.5447,22.5147,22.5447,1308300.0
2009-12-15 15:35:00,30.06,30.07,30.04,30.07,776100.0,22.5447,22.5522,22.5297,22.5522,776100.0
2009-12-15 15:40:00,30.07,30.08,30.01,30.01,653300.0,22.5522,22.5597,22.5072,22.5072,653300.0
2009-12-15 15:45:00,30.01,30.05,29.98,30.04,1606000.0,22.5072,22.5372,22.4847,22.5297,1606000.0
2009-12-15 15:50:00,30.03,30.04,29.99,30.0,1038400.0,22.5222,22.5297,22.4922,22.4997,1038400.0
2009-12-15 15:55:00,30.0,30.02,29.99,30.01,1463100.0,22.4997,22.5147,22.4922,22.5072,1463100.0
2009-12-16 09:30:00,30.09,30.17,30.04,30.17,746200.0,22.5672,22.6272,22.5297,22.6272,746200.0
2009-12-16 09:35:00,30.17,30.2,30.15,30.2,654800.0,22.6272,22.6497,22.6122,22.6497,654800.0
2009-12-16 09:40:00,30.19,30.2,30.17,30.19,571500.0,22.6422,22.6497,22.6272,22.6422,571500.0
2009-12-16 09:45:00,30.2,30.28,30.19,30.26,969200.0,22.6497,22.7097,22.6422,22.6947,969200.0
2009-12-16 09:50:00,30.27,30.34,30.26,30.32,1059100.0,22.7022,22.7547,22.6947,22.7397,1059100.0
2009-12-16 09:55:00,30.33,30.35,30.28,30.28,1175000.0,22.7472,22.7622,22.7097,22.7097,1175000.0
2009-12-16 10:00:00,30.31,30.37,30.31,30.35,965900.0,22.7322,22.7772,22.7322,22.7622,965900.0
2009-12-16 10:05:00,30.35,30.35,30.32,30.32,561800.0,22.7622,22.7622,22.7397,22.7397,561800.0
2009-12-16 10:10:00,30.33,30.33,30.3,30.31,495300.0,22.7472,22.7472,22.7247,22.7322,495300.0
2009-12-16 10:15:00,30.3,30.31,30.29,30.3,611800.0,22.7247,22.7322,22.7172,22.7247,611800.0
2009-12-16 10:20:00,30.3,30.33,30.29,30.32,477800.0,22.7247,22.7472,22.7172,22.7397,477800.0
2009-12-16 10:25:00,30.31,30.35,30.3,30.34,493400.0,22.7322,22.7622,22.7247,22.7547,493400.0
2009-12-16 10:30:00,30.34,30.35,30.32,30.35,699900.0,22.7547,22.7622,22.7397,22.7622,699900.0
2009-12-16 10:35:00,30.34,30.35,30.3,30.3,735900.0,22.7547,22.7622,22.7247,22.7247,735900.0
2009-12-16 10:40:00,30.31,30.32,30.3,30.3,344000.0,22.7322,22.7397,22.7247,22.7247,344000.0
2009-12-16 10:45:00,30.3,30.31,30.3,30.31,167000.0,22.7247,22.7322,22.7247,22.7322,167000.0
2009-12-16 10:50:00,30.3,30.35,30.3,30.34,818300.0,22.7247,22.7622,22.7247,22.7547,818300.0
2009-12-16 10:55:00,30.34,30.35,30.33,30.33,368700.0,22.7547,22.7622,22.7472,22.7472,368700.0
2009-12-16 11:00:00,30.33,30.36,30.33,30.35,658700.0,22.7472,22.7697,22.7472,22.7622,658700.0
2009-12-16 11:05:00,30.35,30.36,30.34,30.34,319300.0,22.7622,22.7697,22.7547,22.7547,319300.0
2009-12-16 11:10:00,30.34,30.36,30.3,30.34,665700.0,22.7547,22.7697,22.7247,22.7547,665700.0
2009-12-16 11:15:00,30.34,30.36,30.33,30.35,605400.0,22.7547,22.7697,22.7472,22.7622,605400.0
2009-12-16 11:20:00,30.36,30.4,30.35,30.4,523500.0,22.7697,22.7997,22.7622,22.7997,523500.0
2009-12-16 11:25:00,30.4,30.41,30.39,30.4,586400.0,22.7997,22.8072,22.7922,22.7997,586400.0
2009-12-16 11:30:00,30.41,30.41,30.36,30.37,695100.0,22.8072,22.8072,22.7697,22.7772,695100.0
2009-12-16 11:35:00,30.37,30.39,30.36,30.38,308800.0,22.7772,22.7922,22.7697,22.7847,308800.0
2009-12-16 11:40:00,30.38,30.4,30.38,30.4,299200.0,22.7847,22.7997,22.7847,22.7997,299200.0
2009-12-16 11:45:00,30.39,30.4,30.37,30.37,310900.0,22.7922,22.7997,22.7772,22.7772,310900.0
2009-12-16 11:50:00,30.38,30.38,30.36,30.37,466000.0,22.7847,22.7847,22.7697,22.7772,466000.0
2009-12-16 11:55:00,30.36,30.38,30.36,30.37,228700.0,22.7697,22.7847,22.7697,22.7772,228700.0
2009-12-16 12:00:00,30.37,30.39,30.36,30.36,299800.0,22.7772,22.7922,22.7697,22.7697,299800.0
2009-12-16 12:05:00,30.36,30.38,30.36,30.37,144200.0,22.7697,22.7847,22.7697,22.7772,144200.0
2009-12-16 12:10:00,30.38,30.4,30.37,30.39,267300.0,22.7847,22.7997,22.7772,22.7922,267300.0
2009-12-16 12:15:00,30.38,30.39,30.36,30.37,855100.0,22.7847,22.7922,22.7697,22.7772,855100.0
2009-12-16 12:20:00,30.37,30.39,30.37,30.38,318600.0,22.7772,22.7922,22.7772,22.7847,318600.0
2009-12-16 12:25:00,30.37,30.38,30.31,30.33,827700.0,22.7772,22.7847,22.7322,22.7472,827700.0
2009-12-16 12:30:00,30.33,30.34,30.32,30.33,179600.0,22.7472,22.7547,22.7397,22.7472,179600.0
2009-12-16 12:35:00,30.33,30.34,30.33,30.33,186800.0,22.7472,22.7547,22.7472,22.7472,186800.0
2009-12-16 12:40:00,30.34,30.35,30.33,30.35,141300.0,22.7547,22.7622,22.7472,22.7622,141300.0
2009-12-16 12:45:00,30.35,30.36,30.34,30.35,164800.0,22.7622,22.7697,22.7547,22.7622,164800.0
2009-12-16 12:50:00,30.35,30.37,30.35,30.36,249300.0,22.7622,22.7772,22.7622,22.7697,249300.0
2009-12-16 12:55:00,30.36,30.37,30.36,30.36,119800.0,22.7697,22.7772,22.7697,22.7697,119800.0
2009-12-16 13:00:00,30.37,30.37,30.36,30.36,112100.0,22.7772,22.7772,22.7697,22.7697,112100.0
2009-12-16 13:05:00,30.36,30.37,30.36,30.36,273900.0,22.7697,22.7772,22.7697,22.7697,273900.0
2009-12-16 13:10:00,30.36,30.37,30.34,30.36,342600.0,22.7697,22.7772,22.7547,22.7697,342600.0
2009-12-16 13:15:00,30.36,30.37,30.35,30.37,866700.0,22.7697,22.7772,22.7622,22.7772,866700.0
2009-12-16 13:20:00,30.37,30.37,30.36,30.37,382800.0,22.7772,22.7772,22.7697,22.7772,382800.0
2009-12-16 13:25:00,30.37,30.38,30.35,30.35,401100.0,22.7772,22.7847,22.7622,22.7622,401100.0
2009-12-16 13:30:00,30.35,30.36,30.35,30.36,194600.0,22.7622,22.7697,22.7622,22.7697,194600.0
2009-12-16 13:35:00,30.36,30.36,30.35,30.35,157700.0,22.7697,22.7697,22.7622,22.7622,157700.0
2009-12-16 13:40:00,30.36,30.37,30.32,30.33,763100.0,22.7697,22.7772,22.7397,22.7472,763100.0
2009-12-16 13:45:00,30.33,30.34,30.31,30.33,928100.0,22.7472,22.7547,22.7322,22.7472,928100.0
2009-12-16 13:50:00,30.33,30.34,30.32,30.32,384700.0,22.7472,22.7547,22.7397,22.7397,384700.0
2009-12-16 13:55:00,30.33,30.33,30.32,30.32,931800.0,22.7472,22.7472,22.7397,22.7397,931800.0
2009-12-16 14:00:00,30.33,30.33,30.3,30.32,442800.0,22.7472,22.7472,22.7247,22.7397,442800.0
2009-12-16 14:05:00,30.32,30.33,30.3,30.31,281500.0,22.7397,22.7472,22.7247,22.7322,281500.0
2009-12-16 14:10:00,30.31,30.31,30.28,30.29,351600.0,22.7322,22.7322,22.7097,22.7172,351600.0
2009-12-16 14:15:00,30.3,30.34,30.28,30.31,1217500.0,22.7247,22.7547,22.7097,22.7322,1217500.0
2009-12-16 14:20:00,30.31,30.31,30.29,30.31,1096600.0,22.7322,22.7322,22.7172,22.7322,1096600.0
2009-12-16 14:25:00,30.31,30.35,30.3,30.33,491700.0,22.7322,22.7622,22.7247,22.7472,491700.0
2009-12-16 14:30:00,30.33,30.34,30.3,30.31,233100.0,22.7472,22.7547,22.7247,22.7322,233100.0
2009-12-16 14:35:00,30.31,30.31,30.29,30.31,398100.0,22.7322,22.7322,22.7172,22.7322,398100.0
2009-12-16 14:40:00,30.31,30.34,30.29,30.3,1041800.0,22.7322,22.7547,22.7172,22.7247,1041800.0
2009-12-16 14:45:00,30.3,30.32,30.28,30.28,834800.0,22.7247,22.7397,22.7097,22.7097,834800.0
2009-12-16 14:50:00,30.28,30.28,30.21,30.21,1222500.0,22.7097,22.7097,22.6572,22.6572,1222500.0
2009-12-16 14:55:00,30.21,30.22,30.17,30.18,605600.0,22.6572,22.6647,22.6272,22.6347,605600.0
2009-12-16 15:00:00,30.18,30.22,30.18,30.19,996500.0,22.6347,22.6647,22.6347,22.6422,996500.0
2009-12-16 15:05:00,30.19,30.21,30.18,30.2,861900.0,22.6422,22.6572,22.6347,22.6497,861900.0
2009-12-16 15:10:00,30.19,30.23,30.19,30.23,323500.0,22.6422,22.6722,22.6422,22.6722,323500.0
2009-12-16 15:15:00,30.23,30.27,30.21,30.27,371700.0,22.6722,22.7022,22.6572,22.7022,371700.0
2009-12-16 15:20:00,30.26,30.29,30.2,30.23,704500.0,22.6947,22.7172,22.6497,22.6722,704500.0
2009-12-16 15:25:00,30.22,30.23,30.2,30.2,581000.0,22.6647,22.6722,22.6497,22.6497,581000.0
2009-12-16 15:30:00,30.2,30.22,30.2,30.22,266700.0,22.6497,22.6647,22.6497,22.6647,266700.0
2009-12-16 15:35:00,30.21,30.22,30.2,30.2,486500.0,22.6572,22.6647,22.6497,22.6497,486500.0
2009-12-16 15:40:00,30.21,30.21,30.17,30.2,1083700.0,22.6572,22.6572,22.6272,22.6497,1083700.0
2009-12-16 15:45:00,30.2,30.21,30.17,30.21,479800.0,22.6497,22.6572,22.6272,22.6572,479800.0
2009-12-16 15:50:00,30.21,30.22,30.16,30.21,878400.0,22.6572,22.6647,22.6197,22.6572,878400.0
2009-12-16 15:55:00,30.22,30.22,30.09,30.09,3440900.0,22.6647,22.6647,22.5672,22.5672,3440900.0
2009-12-17 09:30:00,29.96,29.96,29.84,29.88,1109100.0,22.4697,22.4697,22.3797,22.4097,1109100.0
2009-12-17 09:35:00,29.88,29.91,29.85,29.9,1434300.0,22.4097,22.4322,22.3872,22.4247,1434300.0
2009-12-17 09:40:00,29.9,29.95,29.89,29.94,1020300.0,22.4247,22.4622,22.4172,22.4547,1020300.0
2009-12-17 09:45:00,29.94,29.95,29.9,29.91,464600.0,22.4547,22.4622,22.4247,22.4322,464600.0
2009-12-17 09:50:00,29.91,29.92,29.9,29.91,539200.0,22.4322,22.4397,22.4247,22.4322,539200.0
2009-12-17 09:55:00,29.91,29.92,29.78,29.78,1385100.0,22.4322,22.4397,22.3347,22.3347,1385100.0
2009-12-17 10:00:00,29.78,29.86,29.76,29.76,1730900.0,22.3347,22.3947,22.3197,22.3197,1730900.0
2009-12-17 10:05:00,29.76,29.77,29.7,29.75,710400.0,22.3197,22.3272,22.2747,22.3122,710400.0
2009-12-17 10:10:00,29.75,29.78,29.75,29.77,525100.0,22.3122,22.3347,22.3122,22.3272,525100.0
2009-12-17 10:15:00,29.77,29.77,29.75,29.76,540500.0,22.3272,22.3272,22.3122,22.3197,540500.0
2009-12-17 10:20:00,29.76,29.82,29.75,29.82,525200.0,22.3197,22.3647,22.3122,22.3647,525200.0
2009-12-17 10:25:00,29.81,29.82,29.77,29.78,529500.0,22.3572,22.3647,22.3272,22.3347,529500.0
2009-12-17 10:30:00,29.79,29.79,29.74,29.74,785600.0,22.3422,22.3422,22.3047,22.3047,785600.0
2009-12-17 10:35:00,29.75,29.75,29.71,29.72,501300.0,22.3122,22.3122,22.2822,22.2897,501300.0
2009-12-17 10:40:00,29.73,29.74,29.72,29.74,441600.0,22.2972,22.3047,22.2897,22.3047,441600.0
2009-12-17 10:45:00,29.73,29.74,29.71,29.72,541300.0,22.2972,22.3047,22.2822,22.2897,541300.0
2009-12-17 10:50:00,29.71,29.72,29.7,29.7,351400.0,22.2822,22.2897,22.2747,22.2747,351400.0
2009-12-17 10:55:00,29.71,29.77,29.7,29.76,702800.0,22.2822,22.3272,22.2747,22.3197,702800.0
2009-12-17 11:00:00,29.77,29.79,29.75,29.75,504500.0,22.3272,22.3422,22.3122,22.3122,504500.0
2009-12-17 11:05:00,29.76,29.76,29.73,29.74,352700.0,22.3197,22.3197,22.2972,22.3047,352700.0
2009-12-17 11:10:00,29.73,29.77,29.73,29.77,574800.0,22.2972,22.3272,22.2972,22.3272,574800.0
2009-12-17 11:15:00,29.77,29.78,29.73,29.75,374500.0,22.3272,22.3347,22.2972,22.3122,374500.0
2009-12-17 11:20:00,29.75,29.78,29.73,29.77,491200.0,22.3122,22.3347,22.2972,22.3272,491200.0
2009-12-17 11:25:00,29.77,29.78,29.7,29.71,659400.0,22.3272,22.3347,22.2747,22.2822,659400.0
2009-12-17 11:30:00,29.7,29.71,29.67,29.7,692000.0,22.2747,22.2822,22.2522,22.2747,692000.0
2009-12-17 11:35:00,29.69,29.74,29.68,29.73,758500.0,22.2672,22.3047,22.2597,22.2972,758500.0
2009-12-17 11:40:00,29.72,29.73,29.68,29.68,189900.0,22.2897,22.2972,22.2597,22.2597,189900.0
2009-12-17 11:45:00,29.68,29.69,29.66,29.68,387500.0,22.2597,22.2672,22.2447,22.2597,387500.0
2009-12-17 11:50:00,29.68,29.69,29.63,29.65,914700.0,22.2597,22.2672,22.2222,22.2372,914700.0
2009-12-17 11:55:00,29.65,29.68,29.65,29.67,151400.0,22.2372,22.2597,22.2372,22.2522,151400.0
2009-12-17 12:00:00,29.67,29.68,29.62,29.62,260000.0,22.2522,22.2597,22.2147,22.2147,260000.0
2009-12-17 12:05:00,29.62,29.67,29.62,29.64,440100.0,22.2147,22.2522,22.2147,22.2297,440100.0
2009-12-17 12:10:00,29.65,29.66,29.63,29.63,181200.0,22.2372,22.2447,22.2222,22.2222,181200.0
2009-12-17 12:15:00,29.63,29.64,29.61,29.62,244400.0,22.2222,22.2297,22.2072,22.2147,244400.0
2009-12-17 12:20:00,29.63,29.64,29.62,29.63,291500.0,22.2222,22.2297,22.2147,22.2222,291500.0
2009-12-17 12:25:00,29.63,29.63,29.6,29.6,349200.0,22.2222,22.2222,22.1997,22.1997,349200.0
2009-12-17 12:30:00,29.61,29.61,29.6,29.6,68400.0,22.2072,22.2072,22.1997,22.1997,68400.0
2009-12-17 12:35:00,29.6,29.63,29.6,29.61,555500.0,22.1997,22.2222,22.1997,22.2072,555500.0
2009-12-17 12:40:00,29.62,29.63,29.6,29.6,145900.0,22.2147,22.2222,22.1997,22.1997,145900.0
2009-12-17 12:45:00,29.6,29.61,29.6,29.6,293200.0,22.1997,22.2072,22.1997,22.1997,293200.0
2009-12-17 12:50:00,29.6,29.65,29.6,29.62,373900.0,22.1997,22.2372,22.1997,22.2147,373900.0
2009-12-17 12:55:00,29.61,29.64,29.6,29.62,271800.0,22.2072,22.2297,22.1997,22.2147,271800.0
2009-12-17 13:00:00,29.61,29.66,29.61,29.65,308600.0,22.2072,22.2447,22.2072,22.2372,308600.0
2009-12-17 13:05:00,29.66,29.68,29.65,29.67,130500.0,22.2447,22.2597,22.2372,22.2522,130500.0
2009-12-17 13:10:00,29.67,29.67,29.64,29.64,239600.0,22.2522,22.2522,22.2297,22.2297,239600.0
2009-12-17 13:15:00,29.65,29.65,29.63,29.64,110200.0,22.2372,22.2372,22.2222,22.2297,110200.0
2009-12-17 13:20:00,29.64,29.64,29.62,29.63,89700.0,22.2297,22.2297,22.2147,22.2222,89700.0
2009-12-17 13:25:00,29.62,29.66,29.62,29.65,232300.0,22.2147,22.2447,22.2147,22.2372,232300.0
2009-12-17 13:30:00,29.66,29.66,29.63,29.64,446900.0,22.2447,22.2447,22.2222,22.2297,446900.0
2009-12-17 13:35:00,29.65,29.65,29.64,29.65,113000.0,22.2372,22.2372,22.2297,22.2372,113000.0
2009-12-17 13:40:00,29.64,29.65,29.61,29.61,189900.0,22.2297,22.2372,22.2072,22.2072,189900.0
2009-12-17 13:45:00,29.61,29.62,29.57,29.58,242300.0,22.2072,22.2147,22.1772,22.1847,242300.0
2009-12-17 13:50:00,29.58,29.61,29.57,29.6,744800.0,22.1847,22.2072,22.1772,22.1997,744800.0
2009-12-17 13:55:00,29.6,29.61,29.6,29.6,145100.0,22.1997,22.2072,22.1997,22.1997,145100.0
2009-12-17 14:00:00,29.6,29.63,29.6,29.62,357200.0,22.1997,22.2222,22.1997,22.2147,357200.0
2009-12-17 14:05:00,29.62,29.64,29.62,29.64,100200.0,22.2147,22.2297,22.2147,22.2297,100200.0
2009-12-17 14:10:00,29.64,29.64,29.61,29.61,229100.0,22.2297,22.2297,22.2072,22.2072,229100.0
2009-12-17 14:15:00,29.61,29.62,29.6,29.6,120900.0,22.2072,22.2147,22.1997,22.1997,120900.0
2009-12-17 14:20:00,29.6,29.61,29.6,29.6,118400.0,22.1997,22.2072,22.1997,22.1997,118400.0
2009-12-17 14:25:00,29.6,29.63,29.6,29.63,393400.0,22.1997,22.2222,22.1997,22.2222,393400.0
2009-12-17 14:30:00,29.62,29.66,29.62,29.66,559200.0,22.2147,22.2447,22.2147,22.2447,559200.0
2009-12-17 14:35:00,29.66,29.69,29.65,29.68,346100.0,22.2447,22.2672,22.2372,22.2597,346100.0
2009-12-17 14:40:00,29.68,29.69,29.66,29.66,352900.0,22.2597,22.2672,22.2447,22.2447,352900.0
2009-12-17 14:45:00,29.66,29.67,29.62,29.63,249600.0,22.2447,22.2522,22.2147,22.2222,249600.0
2009-12-17 14:50:00,29.62,29.64,29.61,29.64,296900.0,22.2147,22.2297,22.2072,22.2297,296900.0
2009-12-17 14:55:00,29.64,29.66,29.63,29.65,172800.0,22.2297,22.2447,22.2222,22.2372,172800.0
2009-12-17 15:00:00,29.65,29.65,29.64,29.65,173200.0,22.2372,22.2372,22.2297,22.2372,173200.0
2009-12-17 15:05:00,29.65,29.68,29.64,29.66,481800.0,22.2372,22.2597,22.2297,22.2447,481800.0
2009-12-17 15:10:00,29.67,29.69,29.65,29.65,775500.0,22.2522,22.2672,22.2372,22.2372,775500.0
2009-12-17 15:15:00,29.65,29.71,29.62,29.7,743600.0,22.2372,22.2822,22.2147,22.2747,743600.0
2009-12-17 15:20:00,29.7,29.72,29.7,29.7,418700.0,22.2747,22.2897,22.2747,22.2747,418700.0
2009-12-17 15:25:00,29.71,29.71,29.7,29.7,261700.0,22.2822,22.2822,22.2747,22.2747,261700.0
2009-12-17 15:30:00,29.71,29.75,29.7,29.75,516300.0,22.2822,22.3122,22.2747,22.3122,516300.0
2009-12-17 15:35:00,29.74,29.75,29.7,29.7,597500.0,22.3047,22.3122,22.2747,22.2747,597500.0
2009-12-17 15:40:00,29.71,29.75,29.7,29.71,747600.0,22.2822,22.3122,22.2747,22.2822,747600.0
2009-12-17 15:45:00,29.71,29.73,29.7,29.73,676900.0,22.2822,22.2972,22.2747,22.2972,676900.0
2009-12-17 15:50:00,29.73,29.73,29.64,29.64,1016400.0,22.2972,22.2972,22.2297,22.2297,1016400.0
2009-12-17 15:55:00,29.64,29.67,29.6,29.63,2976000.0,22.2297,22.2522,22.1997,22.2222,2976000.0
2009-12-18 09:30:00,29.84,29.86,29.8,29.85,17832000.0,22.3797,22.3947,22.3497,22.3872,17832000.0
2009-12-18 09:35:00,29.85,29.97,29.82,29.97,1339900.0,22.3872,22.4772,22.3647,22.4772,1339900.0
2009-12-18 09:40:00,29.96,30.0,29.88,29.99,909500.0,22.4697,22.4997,22.4097,22.4922,909500.0
2009-12-18 09:45:00,30.0,30.09,29.99,30.07,1278900.0,22.4997,22.5672,22.4922,22.5522,1278900.0
2009-12-18 09:50:00,30.07,30.1,30.03,30.05,573200.0,22.5522,22.5747,22.5222,22.5372,573200.0
2009-12-18 09:55:00,30.06,30.09,30.01,30.02,724300.0,22.5447,22.5672,22.5072,22.5147,724300.0
2009-12-18 10:00:00,30.02,30.07,29.98,30.01,707400.0,22.5147,22.5522,22.4847,22.5072,707400.0
2009-12-18 10:05:00,30.01,30.04,30.0,30.02,564200.0,22.5072,22.5297,22.4997,22.5147,564200.0
2009-12-18 10:10:00,30.03,30.08,30.0,30.07,709500.0,22.5222,22.5597,22.4997,22.5522,709500.0
2009-12-18 10:15:00,30.07,30.09,30.03,30.07,678500.0,22.5522,22.5672,22.5222,22.5522,678500.0
2009-12-18 10:20:00,30.07,30.08,30.05,30.08,847800.0,22.5522,22.5597,22.5372,22.5597,847800.0
2009-12-18 10:25:00,30.08,30.16,30.06,30.15,1100700.0,22.5597,22.6197,22.5447,22.6122,1100700.0
2009-12-18 10:30:00,30.16,30.16,30.07,30.08,705900.0,22.6197,22.6197,22.5522,22.5597,705900.0
2009-12-18 10:35:00,30.09,30.1,30.03,30.05,475600.0,22.5672,22.5747,22.5222,22.5372,475600.0
2009-12-18 10:40:00,30.06,30.06,30.0,30.02,727900.0,22.5447,22.5447,22.4997,22.5147,727900.0
2009-12-18 10:45:00,30.01,30.04,30.0,30.0,598800.0,22.5072,22.5297,22.4997,22.4997,598800.0
2009-12-18 10:50:00,30.0,30.03,29.99,30.02,502500.0,22.4997,22.5222,22.4922,22.5147,502500.0
2009-12-18 10:55:00,30.03,30.09,30.02,30.05,420300.0,22.5222,22.5672,22.5147,22.5372,420300.0
2009-12-18 11:00:00,30.05,30.08,30.05,30.08,204200.0,22.5372,22.5597,22.5372,22.5597,204200.0
2009-12-18 11:05:00,30.07,30.1,30.04,30.04,400000.0,22.5522,22.5747,22.5297,22.5297,400000.0
2009-12-18 11:10:00,30.05,30.07,30.02,30.02,327200.0,22.5372,22.5522,22.5147,22.5147,327200.0
2009-12-18 11:15:00,30.02,30.03,29.99,30.02,1532100.0,22.5147,22.5222,22.4922,22.5147,1532100.0
2009-12-18 11:20:00,30.03,30.08,30.02,30.04,491000.0,22.5222,22.5597,22.5147,22.5297,491000.0
2009-12-18 11:25:00,30.04,30.05,29.99,30.01,755000.0,22.5297,22.5372,22.4922,22.5072,755000.0
2009-12-18 11:30:00,30.0,30.06,30.0,30.06,342600.0,22.4997,22.5447,22.4997,22.5447,342600.0
2009-12-18 11:35:00,30.05,30.08,30.05,30.08,683700.0,22.5372,22.5597,22.5372,22.5597,683700.0
2009-12-18 11:40:00,30.07,30.07,30.05,30.06,379500.0,22.5522,22.5522,22.5372,22.5447,379500.0
2009-12-18 11:45:00,30.05,30.06,30.03,30.03,566400.0,22.5372,22.5447,22.5222,22.5222,566400.0
2009-12-18 11:50:00,30.03,30.06,30.0,30.0,443100.0,22.5222,22.5447,22.4997,22.4997,443100.0
2009-12-18 11:55:00,30.01,30.04,30.0,30.01,221700.0,22.5072,22.5297,22.4997,22.5072,221700.0
2009-12-18 12:00:00,30.02,30.02,30.0,30.0,138100.0,22.5147,22.5147,22.4997,22.4997,138100.0
2009-12-18 12:05:00,30.0,30.04,30.0,30.01,564200.0,22.4997,22.5297,22.4997,22.5072,564200.0
2009-12-18 12:10:00,30.01,30.02,30.0,30.02,177000.0,22.5072,22.5147,22.4997,22.5147,177000.0
2009-12-18 12:15:00,30.02,30.04,30.01,30.03,369000.0,22.5147,22.5297,22.5072,22.5222,369000.0
2009-12-18 12:20:00,30.03,30.09,30.02,30.08,684500.0,22.5222,22.5672,22.5147,22.5597,684500.0
2009-12-18 12:25:00,30.08,30.09,30.06,30.06,328300.0,22.5597,22.5672,22.5447,22.5447,328300.0
2009-12-18 12:30:00,30.06,30.06,30.01,30.03,314500.0,22.5447,22.5447,22.5072,22.5222,314500.0
2009-12-18 12:35:00,30.04,30.06,30.02,30.04,399200.0,22.5297,22.5447,22.5147,22.5297,399200.0
2009-12-18 12:40:00,30.05,30.07,30.03,30.06,241300.0,22.5372,22.5522,22.5222,22.5447,241300.0
2009-12-18 12:45:00,30.07,30.07,30.02,30.02,357100.0,22.5522,22.5522,22.5147,22.5147,357100.0
2009-12-18 12:50:00,30.03,30.06,30.02,30.06,315600.0,22.5222,22.5447,22.5147,22.5447,315600.0
2009-12-18 12:55:00,30.06,30.07,30.03,30.04,234600.0,22.5447,22.5522,22.5222,22.5297,234600.0
2009-12-18 13:00:00,30.04,30.04,30.03,30.03,222400.0,22.5297,22.5297,22.5222,22.5222,222400.0
2009-12-18 13:05:00,30.03,30.04,30.02,30.03,159200.0,22.5222,22.5297,22.5147,22.5222,159200.0
2009-12-18 13:10:00,30.02,30.03,30.0,30.0,309500.0,22.5147,22.5222,22.4997,22.4997,309500.0
2009-12-18 13:15:00,30.0,30.03,30.0,30.02,400100.0,22.4997,22.5222,22.4997,22.5147,400100.0
2009-12-18 13:20:00,30.03,30.04,30.0,30.03,322600.0,22.5222,22.5297,22.4997,22.5222,322600.0
2009-12-18 13:25:00,30.03,30.06,30.02,30.04,367000.0,22.5222,22.5447,22.5147,22.5297,367000.0
2009-12-18 13:30:00,30.04,30.05,30.02,30.02,204600.0,22.5297,22.5372,22.5147,22.5147,204600.0
2009-12-18 13:35:00,30.02,30.03,30.01,30.01,95800.0,22.5147,22.5222,22.5072,22.5072,95800.0
2009-12-18 13:40:00,30.01,30.02,30.01,30.02,78100.0,22.5072,22.5147,22.5072,22.5147,78100.0
2009-12-18 13:45:00,30.02,30.03,30.01,30.03,445300.0,22.5147,22.5222,22.5072,22.5222,445300.0
2009-12-18 13:50:00,30.02,30.04,30.02,30.02,203800.0,22.5147,22.5297,22.5147,22.5147,203800.0
2009-12-18 13:55:00,30.02,30.03,30.01,30.01,140700.0,22.5147,22.5222,22.5072,22.5072,140700.0
2009-12-18 14:00:00,30.01,30.02,30.0,30.0,126100.0,22.5072,22.5147,22.4997,22.4997,126100.0
2009-12-18 14:05:00,30.0,30.02,30.0,30.02,241100.0,22.4997,22.5147,22.4997,22.5147,241100.0
2009-12-18 14:10:00,30.02,30.02,30.0,30.01,168600.0,22.5147,22.5147,22.4997,22.5072,168600.0
2009-12-18 14:15:00,30.0,30.01,30.0,30.0,118700.0,22.4997,22.5072,22.4997,22.4997,118700.0
2009-12-18 14:20:00,30.01,30.01,30.0,30.0,131600.0,22.5072,22.5072,22.4997,22.4997,131600.0
2009-12-18 14:25:00,30.0,30.02,30.0,30.0,310100.0,22.4997,22.5147,22.4997,22.4997,310100.0
2009-12-18 14:30:00,30.01,30.02,30.0,30.01,430400.0,22.5072,22.5147,22.4997,22.5072,430400.0
2009-12-18 14:35:00,30.01,30.02,30.0,30.02,260300.0,22.5072,22.5147,22.4997,22.5147,260300.0
2009-12-18 14:40:00,30.02,30.03,30.0,30.01,228500.0,22.5147,22.5222,22.4997,22.5072,228500.0
2009-12-18 14:45:00,30.0,30.02,30.0,30.0,381300.0,22.4997,22.5147,22.4997,22.4997,381300.0
2009-12-18 14:50:00,30.0,30.06,30.0,30.03,764600.0,22.4997,22.5447,22.4997,22.5222,764600.0
2009-12-18 14:55:00,30.03,30.05,30.0,30.05,1189100.0,22.5222,22.5372,22.4997,22.5372,1189100.0
2009-12-18 15:00:00,30.05,30.09,30.0,30.09,673000.0,22.5372,22.5672,22.4997,22.5672,673000.0
2009-12-18 15:05:00,30.09,30.09,30.07,30.08,485400.0,22.5672,22.5672,22.5522,22.5597,485400.0
2009-12-18 15:10:00,30.07,30.09,30.05,30.05,401600.0,22.5522,22.5672,22.5372,22.5372,401600.0
2009-12-18 15:15:00,30.05,30.13,30.05,30.1,1152800.0,22.5372,22.5972,22.5372,22.5747,1152800.0
2009-12-18 15:20:00,30.1,30.14,30.05,30.05,670900.0,22.5747,22.6047,22.5372,22.5372,670900.0
2009-12-18 15:25:00,30.05,30.1,30.03,30.05,1371800.0,22.5372,22.5747,22.5222,22.5372,1371800.0
2009-12-18 15:30:00,30.07,30.11,30.04,30.1,1383000.0,22.5522,22.5822,22.5297,22.5747,1383000.0
2009-12-18 15:35:00,30.1,30.14,30.09,30.13,600900.0,22.5747,22.6047,22.5672,22.5972,600900.0
2009-12-18 15:40:00,30.12,30.15,30.06,30.13,1422700.0,22.5897,22.6122,22.5447,22.5972,1422700.0
2009-12-18 15:45:00,30.13,30.19,30.12,30.18,1354500.0,22.5972,22.6422,22.5897,22.6347,1354500.0
2009-12-18 15:50:00,30.19,30.23,30.16,30.23,2765200.0,22.6422,22.6722,22.6197,22.6722,2765200.0
2009-12-18 15:55:00,30.22,30.45,30.22,30.37,8412300.0,22.6647,22.8372,22.6647,22.7772,8412300.0
2009-12-21 09:30:00,30.4,30.5,30.36,30.5,2088000.0,22.7997,22.8747,22.7697,22.8747,2088000.0
2009-12-21 09:35:00,30.49,30.52,30.49,30.5,1311100.0,22.8672,22.8897,22.8672,22.8747,1311100.0
2009-12-21 09:40:00,30.5,30.52,30.47,30.48,802800.0,22.8747,22.8897,22.8522,22.8597,802800.0
2009-12-21 09:45:00,30.48,30.5,30.44,30.45,860900.0,22.8597,22.8747,22.8297,22.8372,860900.0
2009-12-21 09:50:00,30.45,30.46,30.42,30.45,526600.0,22.8372,22.8447,22.8147,22.8372,526600.0
2009-12-21 09:55:00,30.45,30.5,30.45,30.46,523700.0,22.8372,22.8747,22.8372,22.8447,523700.0
2009-12-21 10:00:00,30.47,30.5,30.46,30.47,884800.0,22.8522,22.8747,22.8447,22.8522,884800.0
2009-12-21 10:05:00,30.48,30.49,30.45,30.47,840800.0,22.8597,22.8672,22.8372,22.8522,840800.0
2009-12-21 10:10:00,30.48,30.49,30.46,30.49,382700.0,22.8597,22.8672,22.8447,22.8672,382700.0
2009-12-21 10:15:00,30.49,30.54,30.47,30.53,436800.0,22.8672,22.9047,22.8522,22.8972,436800.0
2009-12-21 10:20:00,30.52,30.55,30.52,30.53,761600.0,22.8897,22.9122,22.8897,22.8972,761600.0
2009-12-21 10:25:00,30.54,30.55,30.5,30.51,520700.0,22.9047,22.9122,22.8747,22.8822,520700.0
2009-12-21 10:30:00,30.52,30.55,30.5,30.54,403200.0,22.8897,22.9122,22.8747,22.9047,403200.0
2009-12-21 10:35:00,30.54,30.55,30.52,30.53,319100.0,22.9047,22.9122,22.8897,22.8972,319100.0
2009-12-21 10:40:00,30.52,30.56,30.52,30.55,290500.0,22.8897,22.9197,22.8897,22.9122,290500.0
2009-12-21 10:45:00,30.56,30.56,30.47,30.49,615600.0,22.9197,22.9197,22.8522,22.8672,615600.0
2009-12-21 10:50:00,30.5,30.5,30.44,30.47,577300.0,22.8747,22.8747,22.8297,22.8522,577300.0
2009-12-21 10:55:00,30.47,30.49,30.45,30.47,623000.0,22.8522,22.8672,22.8372,22.8522,623000.0
2009-12-21 11:00:00,30.48,30.5,30.47,30.49,433100.0,22.8597,22.8747,22.8522,22.8672,433100.0
2009-12-21 11:05:00,30.49,30.55,30.48,30.53,546400.0,22.8672,22.9122,22.8597,22.8972,546400.0
2009-12-21 11:10:00,30.54,30.6,30.5,30.58,652900.0,22.9047,22.9497,22.8747,22.9347,652900.0
2009-12-21 11:15:00,30.59,30.6,30.58,30.59,413100.0,22.9422,22.9497,22.9347,22.9422,413100.0
2009-12-21 11:20:00,30.6,30.64,30.59,30.63,702100.0,22.9497,22.9797,22.9422,22.9722,702100.0
2009-12-21 11:25:00,30.63,30.66,30.62,30.66,362800.0,22.9722,22.9947,22.9647,22.9947,362800.0
2009-12-21 11:30:00,30.66,30.73,30.65,30.72,498200.0,22.9947,23.0472,22.9872,23.0397,498200.0
2009-12-21 11:35:00,30.73,30.73,30.66,30.69,728500.0,23.0472,23.0472,22.9947,23.0172,728500.0
2009-12-21 11:40:00,30.69,30.72,30.68,30.72,415100.0,23.0172,23.0397,23.0097,23.0397,415100.0
2009-12-21 11:45:00,30.72,30.72,30.7,30.71,406100.0,23.0397,23.0397,23.0247,23.0322,406100.0
2009-12-21 11:50:00,30.72,30.73,30.68,30.69,662600.0,23.0397,23.0472,23.0097,23.0172,662600.0
2009-12-21 11:55:00,30.69,30.74,30.54,30.74,1019600.0,23.0172,23.0547,22.9047,23.0547,1019600.0
2009-12-21 12:00:00,30.74,30.76,30.72,30.75,662600.0,23.0547,23.0697,23.0397,23.0622,662600.0
2009-12-21 12:05:00,30.75,30.82,30.74,30.81,641700.0,23.0622,23.1147,23.0547,23.1072,641700.0
2009-12-21 12:10:00,30.82,30.82,30.78,30.79,432600.0,23.1147,23.1147,23.0847,23.0922,432600.0
2009-12-21 12:15:00,30.79,30.84,30.79,30.82,388300.0,23.0922,23.1297,23.0922,23.1147,388300.0
2009-12-21 12:20:00,30.82,30.83,30.79,30.82,540700.0,23.1147,23.1222,23.0922,23.1147,540700.0
2009-12-21 12:25:00,30.82,30.83,30.77,30.77,497800.0,23.1147,23.1222,23.0772,23.0772,497800.0
2009-12-21 12:30:00,30.77,30.79,30.74,30.76,439100.0,23.0772,23.0922,23.0547,23.0697,439100.0
2009-12-21 12:35:00,30.75,30.76,30.74,30.74,184800.0,23.0622,23.0697,23.0547,23.0547,184800.0
2009-12-21 12:40:00,30.74,30.76,30.69,30.7,520300.0,23.0547,23.0697,23.0172,23.0247,520300.0
2009-12-21 12:45:00,30.7,30.7,30.64,30.69,639300.0,23.0247,23.0247,22.9797,23.0172,639300.0
2009-12-21 12:50:00,30.68,30.71,30.68,30.68,190400.0,23.0097,23.0322,23.0097,23.0097,190400.0
2009-12-21 12:55:00,30.68,30.74,30.67,30.71,322000.0,23.0097,23.0547,23.0022,23.0322,322000.0
2009-12-21 13:00:00,30.72,30.72,30.69,30.7,133000.0,23.0397,23.0397,23.0172,23.0247,133000.0
2009-12-21 13:05:00,30.69,30.7,30.68,30.68,179500.0,23.0172,23.0247,23.0097,23.0097,179500.0
2009-12-21 13:10:00,30.68,30.69,30.65,30.65,243200.0,23.0097,23.0172,22.9872,22.9872,243200.0
2009-12-21 13:15:00,30.66,30.66,30.59,30.59,432700.0,22.9947,22.9947,22.9422,22.9422,432700.0
2009-12-21 13:20:00,30.6,30.61,30.57,30.57,496700.0,22.9497,22.9572,22.9272,22.9272,496700.0
2009-12-21 13:25:00,30.58,30.58,30.56,30.57,140300.0,22.9347,22.9347,22.9197,22.9272,140300.0
2009-12-21 13:30:00,30.57,30.58,30.57,30.57,61500.0,22.9272,22.9347,22.9272,22.9272,61500.0
2009-12-21 13:35:00,30.57,30.58,30.53,30.53,153400.0,22.9272,22.9347,22.8972,22.8972,153400.0
2009-12-21 13:40:00,30.53,30.54,30.5,30.51,343000.0,22.8972,22.9047,22.8747,22.8822,343000.0
2009-12-21 13:45:00,30.51,30.56,30.51,30.55,192200.0,22.8822,22.9197,22.8822,22.9122,192200.0
2009-12-21 13:50:00,30.55,30.59,30.55,30.59,231000.0,22.9122,22.9422,22.9122,22.9422,231000.0
2009-12-21 13:55:00,30.59,30.6,30.56,30.57,289500.0,22.9422,22.9497,22.9197,22.9272,289500.0
2009-12-21 14:00:00,30.58,30.58,30.53,30.53,177100.0,22.9347,22.9347,22.8972,22.8972,177100.0
2009-12-21 14:05:00,30.53,30.6,30.53,30.59,306000.0,22.8972,22.9497,22.8972,22.9422,306000.0
2009-12-21 14:10:00,30.59,30.61,30.58,30.6,203100.0,22.9422,22.9572,22.9347,22.9497,203100.0
2009-12-21 14:15:00,30.6,30.63,30.59,30.59,191400.0,22.9497,22.9722,22.9422,22.9422,191400.0
2009-12-21 14:20:00,30.6,30.61,30.58,30.59,384700.0,22.9497,22.9572,22.9347,22.9422,384700.0
2009-12-21 14:25:00,30.6,30.6,30.59,30.59,76100.0,22.9497,22.9497,22.9422,22.9422,76100.0
2009-12-21 14:30:00,30.59,30.62,30.59,30.62,266400.0,22.9422,22.9647,22.9422,22.9647,266400.0
2009-12-21 14:35:00,30.62,30.62,30.6,30.62,356700.0,22.9647,22.9647,22.9497,22.9647,356700.0
2009-12-21 14:40:00,30.61,30.62,30.6,30.61,298900.0,22.9572,22.9647,22.9497,22.9572,298900.0
2009-12-21 14:45:00,30.61,30.62,30.6,30.6,265400.0,22.9572,22.9647,22.9497,22.9497,265400.0
2009-12-21 14:50:00,30.6,30.61,30.58,30.58,123800.0,22.9497,22.9572,22.9347,22.9347,123800.0
2009-12-21 14:55:00,30.59,30.62,30.58,30.6,298400.0,22.9422,22.9647,22.9347,22.9497,298400.0
2009-12-21 15:00:00,30.6,30.61,30.58,30.58,191700.0,22.9497,22.9572,22.9347,22.9347,191700.0
2009-12-21 15:05:00,30.58,30.6,30.58,30.59,329100.0,22.9347,22.9497,22.9347,22.9422,329100.0
2009-12-21 15:10:00,30.59,30.6,30.53,30.54,335800.0,22.9422,22.9497,22.8972,22.9047,335800.0
2009-12-21 15:15:00,30.55,30.55,30.5,30.5,312100.0,22.9122,22.9122,22.8747,22.8747,312100.0
2009-12-21 15:20:00,30.51,30.53,30.5,30.5,363300.0,22.8822,22.8972,22.8747,22.8747,363300.0
2009-12-21 15:25:00,30.5,30.51,30.48,30.5,239200.0,22.8747,22.8822,22.8597,22.8747,239200.0
2009-12-21 15:30:00,30.5,30.53,30.49,30.53,311900.0,22.8747,22.8972,22.8672,22.8972,311900.0
2009-12-21 15:35:00,30.52,30.57,30.52,30.53,184000.0,22.8897,22.9272,22.8897,22.8972,184000.0
2009-12-21 15:40:00,30.53,30.55,30.51,30.52,409100.0,22.8972,22.9122,22.8822,22.8897,409100.0
2009-12-21 15:45:00,30.51,30.52,30.49,30.5,362600.0,22.8822,22.8897,22.8672,22.8747,362600.0
2009-12-21 15:50:00,30.49,30.56,30.48,30.55,953800.0,22.8672,22.9197,22.8597,22.9122,953800.0
2009-12-21 15:55:00,30.56,30.56,30.52,30.56,1288200.0,22.9197,22.9197,22.8897,22.9197,1288200.0
2009-12-22 09:30:00,30.6,30.65,30.55,30.55,998600.0,22.9497,22.9872,22.9122,22.9122,998600.0
2009-12-22 09:35:00,30.56,30.67,30.54,30.62,555600.0,22.9197,23.0022,22.9047,22.9647,555600.0
2009-12-22 09:40:00,30.63,30.65,30.58,30.63,626100.0,22.9722,22.9872,22.9347,22.9722,626100.0
2009-12-22 09:45:00,30.62,30.65,30.62,30.65,353200.0,22.9647,22.9872,22.9647,22.9872,353200.0
2009-12-22 09:50:00,30.65,30.66,30.6,30.64,377200.0,22.9872,22.9947,22.9497,22.9797,377200.0
2009-12-22 09:55:00,30.63,30.68,30.63,30.67,419200.0,22.9722,23.0097,22.9722,23.0022,419200.0
2009-12-22 10:00:00,30.68,30.75,30.63,30.68,961500.0,23.0097,23.0622,22.9722,23.0097,961500.0
2009-12-22 10:05:00,30.67,30.82,30.67,30.81,490500.0,23.0022,23.1147,23.0022,23.1072,490500.0
2009-12-22 10:10:00,30.81,30.85,30.8,30.82,590700.0,23.1072,23.1372,23.0997,23.1147,590700.0
2009-12-22 10:15:00,30.82,30.85,30.81,30.83,473100.0,23.1147,23.1372,23.1072,23.1222,473100.0
2009-12-22 10:20:00,30.82,30.88,30.82,30.88,287400.0,23.1147,23.1597,23.1147,23.1597,287400.0
2009-12-22 10:25:00,30.88,30.9,30.86,30.88,873700.0,23.1597,23.1747,23.1447,23.1597,873700.0
2009-12-22 10:30:00,30.89,30.9,30.87,30.87,492100.0,23.1672,23.1747,23.1522,23.1522,492100.0
2009-12-22 10:35:00,30.87,30.89,30.87,30.89,123700.0,23.1522,23.1672,23.1522,23.1672,123700.0
2009-12-22 10:40:00,30.89,30.89,30.84,30.84,263600.0,23.1672,23.1672,23.1297,23.1297,263600.0
2009-12-22 10:45:00,30.84,30.85,30.8,30.81,436900.0,23.1297,23.1372,23.0997,23.1072,436900.0
2009-12-22 10:50:00,30.81,30.87,30.8,30.86,384700.0,23.1072,23.1522,23.0997,23.1447,384700.0
2009-12-22 10:55:00,30.86,30.88,30.85,30.87,255600.0,23.1447,23.1597,23.1372,23.1522,255600.0
2009-12-22 11:00:00,30.87,30.88,30.83,30.87,280000.0,23.1522,23.1597,23.1222,23.1522,280000.0
2009-12-22 11:05:00,30.86,30.89,30.86,30.88,296000.0,23.1447,23.1672,23.1447,23.1597,296000.0
2009-12-22 11:10:00,30.88,30.89,30.8,30.89,203000.0,23.1597,23.1672,23.0997,23.1672,203000.0
2009-12-22 11:15:00,30.89,30.89,30.81,30.81,595500.0,23.1672,23.1672,23.1072,23.1072,595500.0
2009-12-22 11:20:00,30.81,30.84,30.8,30.81,324100.0,23.1072,23.1297,23.0997,23.1072,324100.0
2009-12-22 11:25:00,30.8,30.81,30.7,30.71,808900.0,23.0997,23.1072,23.0247,23.0322,808900.0
2009-12-22 11:30:00,30.71,30.72,30.67,30.72,422200.0,23.0322,23.0397,23.0022,23.0397,422200.0
2009-12-22 11:35:00,30.72,30.78,30.71,30.78,352400.0,23.0397,23.0847,23.0322,23.0847,352400.0
2009-12-22 11:40:00,30.78,30.83,30.77,30.83,313200.0,23.0847,23.1222,23.0772,23.1222,313200.0
2009-12-22 11:45:00,30.83,30.84,30.82,30.82,298500.0,23.1222,23.1297,23.1147,23.1147,298500.0
2009-12-22 11:50:00,30.83,30.84,30.81,30.82,235800.0,23.1222,23.1297,23.1072,23.1147,235800.0
2009-12-22 11:55:00,30.81,30.85,30.81,30.85,158800.0,23.1072,23.1372,23.1072,23.1372,158800.0
2009-12-22 12:00:00,30.85,30.85,30.83,30.83,169700.0,23.1372,23.1372,23.1222,23.1222,169700.0
2009-12-22 12:05:00,30.83,30.84,30.81,30.82,209200.0,23.1222,23.1297,23.1072,23.1147,209200.0
2009-12-22 12:10:00,30.82,30.82,30.78,30.78,379500.0,23.1147,23.1147,23.0847,23.0847,379500.0
2009-12-22 12:15:00,30.78,30.79,30.76,30.77,254300.0,23.0847,23.0922,23.0697,23.0772,254300.0
2009-12-22 12:20:00,30.76,30.8,30.76,30.8,184700.0,23.0697,23.0997,23.0697,23.0997,184700.0
2009-12-22 12:25:00,30.8,30.82,30.79,30.82,156500.0,23.0997,23.1147,23.0922,23.1147,156500.0
2009-12-22 12:30:00,30.82,30.87,30.81,30.86,350300.0,23.1147,23.1522,23.1072,23.1447,350300.0
2009-12-22 12:35:00,30.86,30.87,30.85,30.86,181200.0,23.1447,23.1522,23.1372,23.1447,181200.0
2009-12-22 12:40:00,30.85,30.87,30.82,30.85,359100.0,23.1372,23.1522,23.1147,23.1372,359100.0
2009-12-22 12:45:00,30.85,30.87,30.85,30.87,125700.0,23.1372,23.1522,23.1372,23.1522,125700.0
2009-12-22 12:50:00,30.86,30.87,30.83,30.87,352500.0,23.1447,23.1522,23.1222,23.1522,352500.0
2009-12-22 12:55:00,30.87,30.87,30.86,30.86,484100.0,23.1522,23.1522,23.1447,23.1447,484100.0
2009-12-22 13:00:00,30.86,30.89,30.86,30.89,402500.0,23.1447,23.1672,23.1447,23.1672,402500.0
2009-12-22 13:05:00,30.89,30.92,30.88,30.91,578300.0,23.1672,23.1897,23.1597,23.1822,578300.0
2009-12-22 13:10:00,30.9,30.93,30.9,30.91,349600.0,23.1747,23.1972,23.1747,23.1822,349600.0
2009-12-22 13:15:00,30.91,30.91,30.85,30.85,268000.0,23.1822,23.1822,23.1372,23.1372,268000.0
2009-12-22 13:20:00,30.85,30.89,30.84,30.89,277600.0,23.1372,23.1672,23.1297,23.1672,277600.0
2009-12-22 13:25:00,30.89,30.9,30.88,30.89,228800.0,23.1672,23.1747,23.1597,23.1672,228800.0
2009-12-22 13:30:00,30.88,30.9,30.86,30.87,519300.0,23.1597,23.1747,23.1447,23.1522,519300.0
2009-12-22 13:35:00,30.88,30.9,30.87,30.88,242800.0,23.1597,23.1747,23.1522,23.1597,242800.0
2009-12-22 13:40:00,30.89,30.89,30.87,30.88,237100.0,23.1672,23.1672,23.1522,23.1597,237100.0
2009-12-22 13:45:00,30.88,30.88,30.87,30.88,135200.0,23.1597,23.1597,23.1522,23.1597,135200.0
2009-12-22 13:50:00,30.87,30.88,30.84,30.85,471300.0,23.1522,23.1597,23.1297,23.1372,471300.0
2009-12-22 13:55:00,30.85,30.86,30.83,30.83,241900.0,23.1372,23.1447,23.1222,23.1222,241900.0
2009-12-22 14:00:00,30.83,30.84,30.79,30.79,422300.0,23.1222,23.1297,23.0922,23.0922,422300.0
2009-12-22 14:05:00,30.79,30.8,30.79,30.8,173200.0,23.0922,23.0997,23.0922,23.0997,173200.0
2009-12-22 14:10:00,30.79,30.8,30.79,30.8,166100.0,23.0922,23.0997,23.0922,23.0997,166100.0
2009-12-22 14:15:00,30.79,30.81,30.77,30.77,473200.0,23.0922,23.1072,23.0772,23.0772,473200.0
2009-12-22 14:20:00,30.77,30.77,30.75,30.75,187300.0,23.0772,23.0772,23.0622,23.0622,187300.0
2009-12-22 14:25:00,30.75,30.76,30.72,30.72,346300.0,23.0622,23.0697,23.0397,23.0397,346300.0
2009-12-22 14:30:00,30.72,30.76,30.71,30.76,314000.0,23.0397,23.0697,23.0322,23.0697,314000.0
2009-12-22 14:35:00,30.75,30.79,30.75,30.79,273700.0,23.0622,23.0922,23.0622,23.0922,273700.0
2009-12-22 14:40:00,30.79,30.81,30.78,30.8,233800.0,23.0922,23.1072,23.0847,23.0997,233800.0
2009-12-22 14:45:00,30.8,30.82,30.79,30.79,245700.0,23.0997,23.1147,23.0922,23.0922,245700.0
2009-12-22 14:50:00,30.79,30.79,30.77,30.78,172700.0,23.0922,23.0922,23.0772,23.0847,172700.0
2009-12-22 14:55:00,30.77,30.8,30.77,30.8,241400.0,23.0772,23.0997,23.0772,23.0997,241400.0
2009-12-22 15:00:00,30.8,30.81,30.77,30.81,379000.0,23.0997,23.1072,23.0772,23.1072,379000.0
2009-12-22 15:05:00,30.81,30.81,30.77,30.77,345900.0,23.1072,23.1072,23.0772,23.0772,345900.0
2009-12-22 15:10:00,30.77,30.8,30.77,30.8,231600.0,23.0772,23.0997,23.0772,23.0997,231600.0
2009-12-22 15:15:00,30.8,30.8,30.77,30.79,373200.0,23.0997,23.0997,23.0772,23.0922,373200.0
2009-12-22 15:20:00,30.79,30.8,30.79,30.8,139100.0,23.0922,23.0997,23.0922,23.0997,139100.0
2009-12-22 15:25:00,30.79,30.84,30.79,30.83,758600.0,23.0922,23.1297,23.0922,23.1222,758600.0
2009-12-22 15:30:00,30.83,30.84,30.79,30.83,869800.0,23.1222,23.1297,23.0922,23.1222,869800.0
2009-12-22 15:35:00,30.83,30.84,30.78,30.79,645400.0,23.1222,23.1297,23.0847,23.0922,645400.0
2009-12-22 15:40:00,30.79,30.8,30.77,30.77,299900.0,23.0922,23.0997,23.0772,23.0772,299900.0
2009-12-22 15:45:00,30.77,30.83,30.77,30.83,982000.0,23.0772,23.1222,23.0772,23.1222,982000.0
2009-12-22 15:50:00,30.82,30.86,30.78,30.86,1773000.0,23.1147,23.1447,23.0847,23.1447,1773000.0
2009-12-22 15:55:00,30.86,30.88,30.82,30.82,1539400.0,23.1447,23.1597,23.1147,23.1147,1539400.0
2009-12-23 09:30:00,30.7,30.82,30.7,30.75,844300.0,23.0247,23.1147,23.0247,23.0622,844300.0
2009-12-23 09:35:00,30.76,30.82,30.75,30.81,287600.0,23.0697,23.1147,23.0622,23.1072,287600.0
2009-12-23 09:40:00,30.82,30.84,30.81,30.83,325700.0,23.1147,23.1297,23.1072,23.1222,325700.0
2009-12-23 09:45:00,30.82,30.86,30.82,30.85,211900.0,23.1147,23.1447,23.1147,23.1372,211900.0
2009-12-23 09:50:00,30.85,30.85,30.81,30.82,260800.0,23.1372,23.1372,23.1072,23.1147,260800.0
2009-12-23 09:55:00,30.82,30.83,30.78,30.81,427600.0,23.1147,23.1222,23.0847,23.1072,427600.0
2009-12-23 10:00:00,30.81,30.82,30.7,30.82,701500.0,23.1072,23.1147,23.0247,23.1147,701500.0
2009-12-23 10:05:00,30.81,30.82,30.76,30.78,277400.0,23.1072,23.1147,23.0697,23.0847,277400.0
2009-12-23 10:10:00,30.78,30.83,30.78,30.82,187100.0,23.0847,23.1222,23.0847,23.1147,187100.0
2009-12-23 10:15:00,30.82,30.83,30.77,30.78,210300.0,23.1147,23.1222,23.0772,23.0847,210300.0
2009-12-23 10:20:00,30.77,30.78,30.73,30.74,229000.0,23.0772,23.0847,23.0472,23.0547,229000.0
2009-12-23 10:25:00,30.74,30.74,30.69,30.72,549600.0,23.0547,23.0547,23.0172,23.0397,549600.0
2009-12-23 10:30:00,30.72,30.75,30.71,30.75,424000.0,23.0397,23.0622,23.0322,23.0622,424000.0
2009-12-23 10:35:00,30.75,30.8,30.74,30.8,503200.0,23.0622,23.0997,23.0547,23.0997,503200.0
2009-12-23 10:40:00,30.8,30.8,30.77,30.77,360200.0,23.0997,23.0997,23.0772,23.0772,360200.0
2009-12-23 10:45:00,30.77,30.8,30.77,30.79,341000.0,23.0772,23.0997,23.0772,23.0922,341000.0
2009-12-23 10:50:00,30.78,30.83,30.78,30.82,604200.0,23.0847,23.1222,23.0847,23.1147,604200.0
2009-12-23 10:55:00,30.81,30.82,30.81,30.81,76300.0,23.1072,23.1147,23.1072,23.1072,76300.0
2009-12-23 11:00:00,30.82,30.83,30.81,30.83,123900.0,23.1147,23.1222,23.1072,23.1222,123900.0
2009-12-23 11:05:00,30.83,30.83,30.81,30.83,371500.0,23.1222,23.1222,23.1072,23.1222,371500.0
2009-12-23 11:10:00,30.83,30.85,30.82,30.82,356800.0,23.1222,23.1372,23.1147,23.1147,356800.0
2009-12-23 11:15:00,30.83,30.85,30.82,30.85,284900.0,23.1222,23.1372,23.1147,23.1372,284900.0
2009-12-23 11:20:00,30.85,30.85,30.84,30.85,133300.0,23.1372,23.1372,23.1297,23.1372,133300.0
2009-12-23 11:25:00,30.84,30.87,30.84,30.86,216500.0,23.1297,23.1522,23.1297,23.1447,216500.0
2009-12-23 11:30:00,30.86,30.87,30.85,30.86,234500.0,23.1447,23.1522,23.1372,23.1447,234500.0
2009-12-23 11:35:00,30.86,30.88,30.85,30.87,265100.0,23.1447,23.1597,23.1372,23.1522,265100.0
2009-12-23 11:40:00,30.87,30.89,30.87,30.87,201100.0,23.1522,23.1672,23.1522,23.1522,201100.0
2009-12-23 11:45:00,30.87,30.88,30.83,30.84,194100.0,23.1522,23.1597,23.1222,23.1297,194100.0
2009-12-23 11:50:00,30.83,30.86,30.83,30.85,234300.0,23.1222,23.1447,23.1222,23.1372,234300.0
2009-12-23 11:55:00,30.85,30.9,30.84,30.88,306400.0,23.1372,23.1747,23.1297,23.1597,306400.0
2009-12-23 12:00:00,30.88,30.9,30.87,30.89,286100.0,23.1597,23.1747,23.1522,23.1672,286100.0
2009-12-23 12:05:00,30.9,30.91,30.89,30.9,123400.0,23.1747,23.1822,23.1672,23.1747,123400.0
2009-12-23 12:10:00,30.9,30.9,30.89,30.9,247600.0,23.1747,23.1747,23.1672,23.1747,247600.0
2009-12-23 12:15:00,30.9,30.91,30.89,30.9,442000.0,23.1747,23.1822,23.1672,23.1747,442000.0
2009-12-23 12:20:00,30.89,30.92,30.89,30.92,394200.0,23.1672,23.1897,23.1672,23.1897,394200.0
2009-12-23 12:25:00,30.91,30.92,30.91,30.92,127600.0,23.1822,23.1897,23.1822,23.1897,127600.0
2009-12-23 12:30:00,30.92,30.94,30.91,30.92,227900.0,23.1897,23.2047,23.1822,23.1897,227900.0
2009-12-23 12:35:00,30.92,30.92,30.89,30.89,249300.0,23.1897,23.1897,23.1672,23.1672,249300.0
2009-12-23 12:40:00,30.9,30.92,30.89,30.92,416200.0,23.1747,23.1897,23.1672,23.1897,416200.0
2009-12-23 12:45:00,30.91,30.94,30.91,30.93,223800.0,23.1822,23.2047,23.1822,23.1972,223800.0
2009-12-23 12:50:00,30.93,30.95,30.93,30.95,246400.0,23.1972,23.2122,23.1972,23.2122,246400.0
2009-12-23 12:55:00,30.95,30.95,30.93,30.93,209400.0,23.2122,23.2122,23.1972,23.1972,209400.0
2009-12-23 13:00:00,30.93,30.94,30.91,30.93,234200.0,23.1972,23.2047,23.1822,23.1972,234200.0
2009-12-23 13:05:00,30.93,30.93,30.92,30.92,90000.0,23.1972,23.1972,23.1897,23.1897,90000.0
2009-12-23 13:10:00,30.92,30.94,30.92,30.94,129300.0,23.1897,23.2047,23.1897,23.2047,129300.0
2009-12-23 13:15:00,30.94,30.94,30.9,30.91,328100.0,23.2047,23.2047,23.1747,23.1822,328100.0
2009-12-23 13:20:00,30.9,30.91,30.89,30.91,316800.0,23.1747,23.1822,23.1672,23.1822,316800.0
2009-12-23 13:25:00,30.91,30.93,30.89,30.91,251800.0,23.1822,23.1972,23.1672,23.1822,251800.0
2009-12-23 13:30:00,30.9,30.93,30.89,30.92,455200.0,23.1747,23.1972,23.1672,23.1897,455200.0
2009-12-23 13:35:00,30.92,30.92,30.84,30.85,822800.0,23.1897,23.1897,23.1297,23.1372,822800.0
2009-12-23 13:40:00,30.84,30.86,30.82,30.85,308700.0,23.1297,23.1447,23.1147,23.1372,308700.0
2009-12-23 13:45:00,30.85,30.88,30.84,30.84,534000.0,23.1372,23.1597,23.1297,23.1297,534000.0
2009-12-23 13:50:00,30.84,30.85,30.81,30.82,326900.0,23.1297,23.1372,23.1072,23.1147,326900.0
2009-12-23 13:55:00,30.82,30.85,30.81,30.85,149800.0,23.1147,23.1372,23.1072,23.1372,149800.0
2009-12-23 14:00:00,30.85,30.87,30.84,30.87,178100.0,23.1372,23.1522,23.1297,23.1522,178100.0
2009-12-23 14:05:00,30.87,30.88,30.85,30.87,244400.0,23.1522,23.1597,23.1372,23.1522,244400.0
2009-12-23 14:10:00,30.88,30.9,30.86,30.9,212300.0,23.1597,23.1747,23.1447,23.1747,212300.0
2009-12-23 14:15:00,30.9,30.9,30.89,30.89,160400.0,23.1747,23.1747,23.1672,23.1672,160400.0
2009-12-23 14:20:00,30.9,30.92,30.88,30.92,232700.0,23.1747,23.1897,23.1597,23.1897,232700.0
2009-12-23 14:25:00,30.92,30.93,30.86,30.86,442100.0,23.1897,23.1972,23.1447,23.1447,442100.0
2009-12-23 14:30:00,30.87,30.89,30.86,30.89,149000.0,23.1522,23.1672,23.1447,23.1672,149000.0
2009-12-23 14:35:00,30.89,30.91,30.89,30.9,227500.0,23.1672,23.1822,23.1672,23.1747,227500.0
2009-12-23 14:40:00,30.9,30.91,30.89,30.9,211200.0,23.1747,23.1822,23.1672,23.1747,211200.0
2009-12-23 14:45:00,30.9,30.92,30.89,30.91,303100.0,23.1747,23.1897,23.1672,23.1822,303100.0
2009-12-23 14:50:00,30.91,30.92,30.9,30.92,152400.0,23.1822,23.1897,23.1747,23.1897,152400.0
2009-12-23 14:55:00,30.92,30.94,30.89,30.91,435600.0,23.1897,23.2047,23.1672,23.1822,435600.0
2009-12-23 15:00:00,30.9,30.91,30.87,30.89,240800.0,23.1747,23.1822,23.1522,23.1672,240800.0
2009-12-23 15:05:00,30.89,30.89,30.88,30.88,211200.0,23.1672,23.1672,23.1597,23.1597,211200.0
2009-12-23 15:10:00,30.88,30.89,30.88,30.89,151300.0,23.1597,23.1672,23.1597,23.1672,151300.0
2009-12-23 15:15:00,30.89,30.89,30.86,30.89,428100.0,23.1672,23.1672,23.1447,23.1672,428100.0
2009-12-23 15:20:00,30.89,30.89,30.87,30.87,182000.0,23.1672,23.1672,23.1522,23.1522,182000.0
2009-12-23 15:25:00,30.87,30.88,30.84,30.84,355500.0,23.1522,23.1597,23.1297,23.1297,355500.0
2009-12-23 15:30:00,30.84,30.86,30.84,30.85,331400.0,23.1297,23.1447,23.1297,23.1372,331400.0
2009-12-23 15:35:00,30.86,30.89,30.85,30.89,315400.0,23.1447,23.1672,23.1372,23.1672,315400.0
2009-12-23 15:40:00,30.88,30.92,30.88,30.92,426600.0,23.1597,23.1897,23.1597,23.1897,426600.0
2009-12-23 15:45:00,30.92,30.92,30.89,30.9,480300.0,23.1897,23.1897,23.1672,23.1747,480300.0
2009-12-23 15:50:00,30.89,30.94,30.89,30.93,719900.0,23.1672,23.2047,23.1672,23.1972,719900.0
2009-12-23 15:55:00,30.92,30.95,30.9,30.93,1441500.0,23.1897,23.2122,23.1747,23.1972,1441500.0
2009-12-24 09:30:00,30.89,30.95,30.76,30.94,736300.0,23.1672,23.2122,23.0697,23.2047,736300.0
2009-12-24 09:35:00,30.94,30.96,30.91,30.95,651600.0,23.2047,23.2197,23.1822,23.2122,651600.0
2009-12-24 09:40:00,30.95,30.95,30.92,30.95,148300.0,23.2122,23.2122,23.1897,23.2122,148300.0
2009-12-24 09:45:00,30.94,30.94,30.93,30.94,136400.0,23.2047,23.2047,23.1972,23.2047,136400.0
2009-12-24 09:50:00,30.94,30.94,30.92,30.94,161500.0,23.2047,23.2047,23.1897,23.2047,161500.0
2009-12-24 09:55:00,30.94,30.94,30.93,30.94,156000.0,23.2047,23.2047,23.1972,23.2047,156000.0
2009-12-24 10:00:00,30.94,30.97,30.91,30.97,436900.0,23.2047,23.2272,23.1822,23.2272,436900.0
2009-12-24 10:05:00,30.97,30.98,30.96,30.98,171600.0,23.2272,23.2347,23.2197,23.2347,171600.0
2009-12-24 10:10:00,30.97,30.98,30.96,30.96,152000.0,23.2272,23.2347,23.2197,23.2197,152000.0
2009-12-24 10:15:00,30.96,30.98,30.96,30.98,149400.0,23.2197,23.2347,23.2197,23.2347,149400.0
2009-12-24 10:20:00,30.98,30.99,30.97,30.98,194300.0,23.2347,23.2422,23.2272,23.2347,194300.0
2009-12-24 10:25:00,30.99,30.99,30.98,30.98,184100.0,23.2422,23.2422,23.2347,23.2347,184100.0
2009-12-24 10:30:00,30.98,30.99,30.97,30.97,275000.0,23.2347,23.2422,23.2272,23.2272,275000.0
2009-12-24 10:35:00,30.98,30.99,30.97,30.99,188500.0,23.2347,23.2422,23.2272,23.2422,188500.0
2009-12-24 10:40:00,30.99,30.99,30.98,30.99,150200.0,23.2422,23.2422,23.2347,23.2422,150200.0
2009-12-24 10:45:00,30.99,30.99,30.98,30.98,103500.0,23.2422,23.2422,23.2347,23.2347,103500.0
2009-12-24 10:50:00,30.98,30.99,30.98,30.98,105200.0,23.2347,23.2422,23.2347,23.2347,105200.0
2009-12-24 10:55:00,30.99,30.99,30.98,30.98,145500.0,23.2422,23.2422,23.2347,23.2347,145500.0
2009-12-24 11:00:00,30.99,30.99,30.98,30.99,147400.0,23.2422,23.2422,23.2347,23.2422,147400.0
2009-12-24 11:05:00,30.99,30.99,30.98,30.98,252600.0,23.2422,23.2422,23.2347,23.2347,252600.0
2009-12-24 11:10:00,30.99,30.99,30.98,30.98,89200.0,23.2422,23.2422,23.2347,23.2347,89200.0
2009-12-24 11:15:00,30.98,30.99,30.98,30.98,73000.0,23.2347,23.2422,23.2347,23.2347,73000.0
2009-12-24 11:20:00,30.98,30.99,30.98,30.99,85200.0,23.2347,23.2422,23.2347,23.2422,85200.0
2009-12-24 11:25:00,30.99,30.99,30.98,30.98,129500.0,23.2422,23.2422,23.2347,23.2347,129500.0
2009-12-24 11:30:00,30.98,30.99,30.98,30.98,203900.0,23.2347,23.2422,23.2347,23.2347,203900.0
2009-12-24 11:35:00,30.99,30.99,30.98,30.99,190400.0,23.2422,23.2422,23.2347,23.2422,190400.0
2009-12-24 11:40:00,30.99,30.99,30.98,30.99,255000.0,23.2422,23.2422,23.2347,23.2422,255000.0
2009-12-24 11:45:00,30.99,30.99,30.98,30.98,372700.0,23.2422,23.2422,23.2347,23.2347,372700.0
2009-12-24 11:50:00,30.99,31.0,30.98,31.0,405900.0,23.2422,23.2497,23.2347,23.2497,405900.0
2009-12-24 11:55:00,31.0,31.0,30.99,31.0,452400.0,23.2497,23.2497,23.2422,23.2497,452400.0
2009-12-24 12:00:00,31.0,31.0,30.99,31.0,188800.0,23.2497,23.2497,23.2422,23.2497,188800.0
2009-12-24 12:05:00,30.99,31.0,30.99,31.0,125100.0,23.2422,23.2497,23.2422,23.2497,125100.0
2009-12-24 12:10:00,30.99,31.0,30.98,30.99,553200.0,23.2422,23.2497,23.2347,23.2422,553200.0
2009-12-24 12:15:00,30.99,30.99,30.98,30.98,134600.0,23.2422,23.2422,23.2347,23.2347,134600.0
2009-12-24 12:20:00,30.98,30.99,30.97,30.98,210200.0,23.2347,23.2422,23.2272,23.2347,210200.0
2009-12-24 12:25:00,30.97,30.98,30.96,30.96,318300.0,23.2272,23.2347,23.2197,23.2197,318300.0
2009-12-24 12:30:00,30.97,30.98,30.96,30.97,242200.0,23.2272,23.2347,23.2197,23.2272,242200.0
2009-12-24 12:35:00,30.97,30.98,30.97,30.98,120700.0,23.2272,23.2347,23.2272,23.2347,120700.0
2009-12-24 12:40:00,30.98,30.99,30.97,30.99,239900.0,23.2347,23.2422,23.2272,23.2422,239900.0
2009-12-24 12:45:00,30.99,30.99,30.98,30.99,155400.0,23.2422,23.2422,23.2347,23.2422,155400.0
2009-12-24 12:50:00,30.99,30.99,30.98,30.99,227500.0,23.2422,23.2422,23.2347,23.2422,227500.0
2009-12-24 12:55:00,30.99,31.0,30.98,31.0,841900.0,23.2422,23.2497,23.2347,23.2497,841900.0
2009-12-28 09:30:00,31.0,31.0,30.98,30.99,1013200.0,23.2497,23.2497,23.2347,23.2422,1013200.0
2009-12-28 09:35:00,30.99,31.0,30.98,30.99,285600.0,23.2422,23.2497,23.2347,23.2422,285600.0
2009-12-28 09:40:00,30.99,31.0,30.99,31.0,382500.0,23.2422,23.2497,23.2422,23.2497,382500.0
2009-12-28 09:45:00,31.0,31.0,30.99,31.0,573900.0,23.2497,23.2497,23.2422,23.2497,573900.0
2009-12-28 09:50:00,31.0,31.0,30.99,31.0,404400.0,23.2497,23.2497,23.2422,23.2497,404400.0
2009-12-28 09:55:00,31.0,31.0,30.98,30.99,460300.0,23.2497,23.2497,23.2347,23.2422,460300.0
2009-12-28 10:00:00,30.99,31.0,30.98,30.99,285100.0,23.2422,23.2497,23.2347,23.2422,285100.0
2009-12-28 10:05:00,31.0,31.0,30.99,30.99,96400.0,23.2497,23.2497,23.2422,23.2422,96400.0
2009-12-28 10:10:00,31.0,31.0,30.98,30.98,234100.0,23.2497,23.2497,23.2347,23.2347,234100.0
2009-12-28 10:15:00,30.99,30.99,30.98,30.98,299000.0,23.2422,23.2422,23.2347,23.2347,299000.0
2009-12-28 10:20:00,30.98,30.99,30.97,30.98,303200.0,23.2347,23.2422,23.2272,23.2347,303200.0
2009-12-28 10:25:00,30.98,31.0,30.98,30.99,361100.0,23.2347,23.2497,23.2347,23.2422,361100.0
2009-12-28 10:30:00,30.99,31.0,30.98,30.98,270700.0,23.2422,23.2497,23.2347,23.2347,270700.0
2009-12-28 10:35:00,30.98,30.99,30.98,30.98,160300.0,23.2347,23.2422,23.2347,23.2347,160300.0
2009-12-28 10:40:00,30.98,30.99,30.98,30.98,96200.0,23.2347,23.2422,23.2347,23.2347,96200.0
2009-12-28 10:45:00,30.98,30.99,30.98,30.99,88300.0,23.2347,23.2422,23.2347,23.2422,88300.0
2009-12-28 10:50:00,30.99,31.0,30.98,30.99,237800.0,23.2422,23.2497,23.2347,23.2422,237800.0
2009-12-28 10:55:00,31.0,31.0,30.99,31.0,116800.0,23.2497,23.2497,23.2422,23.2497,116800.0
2009-12-28 11:00:00,31.0,31.0,30.99,30.99,107600.0,23.2497,23.2497,23.2422,23.2422,107600.0
2009-12-28 11:05:00,31.0,31.0,30.99,30.99,69600.0,23.2497,23.2497,23.2422,23.2422,69600.0
2009-12-28 11:10:00,31.0,31.0,30.98,30.99,385500.0,23.2497,23.2497,23.2347,23.2422,385500.0
2009-12-28 11:15:00,30.99,30.99,30.98,30.99,97400.0,23.2422,23.2422,23.2347,23.2422,97400.0
2009-12-28 11:20:00,30.98,31.0,30.98,30.99,218100.0,23.2347,23.2497,23.2347,23.2422,218100.0
2009-12-28 11:25:00,31.0,31.0,30.99,31.0,120200.0,23.2497,23.2497,23.2422,23.2497,120200.0
2009-12-28 11:30:00,30.99,31.0,30.99,30.99,89200.0,23.2422,23.2497,23.2422,23.2422,89200.0
2009-12-28 11:35:00,31.0,31.0,30.99,31.0,148000.0,23.2497,23.2497,23.2422,23.2497,148000.0
2009-12-28 11:40:00,31.0,31.0,30.99,31.0,69800.0,23.2497,23.2497,23.2422,23.2497,69800.0
2009-12-28 11:45:00,30.99,31.0,30.99,31.0,93900.0,23.2422,23.2497,23.2422,23.2497,93900.0
2009-12-28 11:50:00,30.99,31.0,30.99,30.99,100200.0,23.2422,23.2497,23.2422,23.2422,100200.0
2009-12-28 11:55:00,31.0,31.0,30.99,31.0,145100.0,23.2497,23.2497,23.2422,23.2497,145100.0
2009-12-28 12:00:00,30.99,31.0,30.99,30.99,130300.0,23.2422,23.2497,23.2422,23.2422,130300.0
2009-12-28 12:05:00,31.0,31.0,30.99,30.99,127200.0,23.2497,23.2497,23.2422,23.2422,127200.0
2009-12-28 12:10:00,31.0,31.0,30.99,31.0,89700.0,23.2497,23.2497,23.2422,23.2497,89700.0
2009-12-28 12:15:00,31.0,31.0,30.99,31.0,440400.0,23.2497,23.2497,23.2422,23.2497,440400.0
2009-12-28 12:20:00,30.99,31.0,30.99,31.0,78600.0,23.2422,23.2497,23.2422,23.2497,78600.0
2009-12-28 12:25:00,31.0,31.0,30.99,31.0,91000.0,23.2497,23.2497,23.2422,23.2497,91000.0
2009-12-28 12:30:00,30.99,31.0,30.99,30.99,92900.0,23.2422,23.2497,23.2422,23.2422,92900.0
2009-12-28 12:35:00,30.99,31.0,30.99,30.99,117000.0,23.2422,23.2497,23.2422,23.2422,117000.0
2009-12-28 12:40:00,30.99,31.0,30.99,30.99,93100.0,23.2422,23.2497,23.2422,23.2422,93100.0
2009-12-28 12:45:00,31.0,31.0,30.99,31.0,104500.0,23.2497,23.2497,23.2422,23.2497,104500.0
2009-12-28 12:50:00,31.0,31.0,30.99,31.0,105500.0,23.2497,23.2497,23.2422,23.2497,105500.0
2009-12-28 12:55:00,31.0,31.0,30.99,30.99,113200.0,23.2497,23.2497,23.2422,23.2422,113200.0
2009-12-28 13:00:00,31.0,31.0,30.99,30.99,99700.0,23.2497,23.2497,23.2422,23.2422,99700.0
2009-12-28 13:05:00,31.0,31.0,30.99,30.99,72000.0,23.2497,23.2497,23.2422,23.2422,72000.0
2009-12-28 13:10:00,30.99,31.0,30.99,31.0,126000.0,23.2422,23.2497,23.2422,23.2497,126000.0
2009-12-28 13:15:00,31.0,31.0,30.99,31.0,217500.0,23.2497,23.2497,23.2422,23.2497,217500.0
2009-12-28 13:20:00,31.0,31.0,30.99,31.0,103000.0,23.2497,23.2497,23.2422,23.2497,103000.0
2009-12-28 13:25:00,31.0,31.0,30.99,31.0,154300.0,23.2497,23.2497,23.2422,23.2497,154300.0
2009-12-28 13:30:00,30.99,31.0,30.99,30.99,64400.0,23.2422,23.2497,23.2422,23.2422,64400.0
2009-12-28 13:35:00,31.0,31.0,30.99,31.0,84500.0,23.2497,23.2497,23.2422,23.2497,84500.0
2009-12-28 13:40:00,31.0,31.0,30.99,31.0,193900.0,23.2497,23.2497,23.2422,23.2497,193900.0
2009-12-28 13:45:00,31.0,31.0,30.99,30.99,167000.0,23.2497,23.2497,23.2422,23.2422,167000.0
2009-12-28 13:50:00,30.99,31.0,30.99,30.99,224200.0,23.2422,23.2497,23.2422,23.2422,224200.0
2009-12-28 13:55:00,31.0,31.0,30.99,31.0,239300.0,23.2497,23.2497,23.2422,23.2497,239300.0
2009-12-28 14:00:00,30.99,31.02,30.97,30.97,3139500.0,23.2422,23.2647,23.2272,23.2272,3139500.0
2009-12-28 14:05:00,30.97,30.98,30.94,30.96,623900.0,23.2272,23.2347,23.2047,23.2197,623900.0
2009-12-28 14:10:00,30.97,30.97,30.89,30.94,622900.0,23.2272,23.2272,23.1672,23.2047,622900.0
2009-12-28 14:15:00,30.94,30.95,30.93,30.95,242300.0,23.2047,23.2122,23.1972,23.2122,242300.0
2009-12-28 14:20:00,30.95,30.95,30.89,30.9,425700.0,23.2122,23.2122,23.1672,23.1747,425700.0
2009-12-28 14:25:00,30.89,30.95,30.89,30.93,369500.0,23.1672,23.2122,23.1672,23.1972,369500.0
2009-12-28 14:30:00,30.94,30.98,30.94,30.98,243700.0,23.2047,23.2347,23.2047,23.2347,243700.0
2009-12-28 14:35:00,30.98,30.98,30.95,30.96,197100.0,23.2347,23.2347,23.2122,23.2197,197100.0
2009-12-28 14:40:00,30.97,30.97,30.92,30.92,368200.0,23.2272,23.2272,23.1897,23.1897,368200.0
2009-12-28 14:45:00,30.93,30.97,30.91,30.96,277500.0,23.1972,23.2272,23.1822,23.2197,277500.0
2009-12-28 14:50:00,30.96,30.98,30.96,30.98,168300.0,23.2197,23.2347,23.2197,23.2347,168300.0
2009-12-28 14:55:00,30.97,30.98,30.97,30.97,79800.0,23.2272,23.2347,23.2272,23.2272,79800.0
2009-12-28 15:00:00,30.97,30.98,30.96,30.97,219400.0,23.2272,23.2347,23.2197,23.2272,219400.0
2009-12-28 15:05:00,30.97,30.99,30.96,30.98,244600.0,23.2272,23.2422,23.2197,23.2347,244600.0
2009-12-28 15:10:00,30.98,30.99,30.98,30.99,149600.0,23.2347,23.2422,23.2347,23.2422,149600.0
2009-12-28 15:15:00,30.99,31.0,30.98,31.0,123300.0,23.2422,23.2497,23.2347,23.2497,123300.0
2009-12-28 15:20:00,30.99,31.01,30.99,31.01,244500.0,23.2422,23.2572,23.2422,23.2572,244500.0
2009-12-28 15:25:00,31.01,31.02,30.98,31.0,390700.0,23.2572,23.2647,23.2347,23.2497,390700.0
2009-12-28 15:30:00,31.0,31.04,31.0,31.03,293600.0,23.2497,23.2797,23.2497,23.2722,293600.0
2009-12-28 15:35:00,31.03,31.07,31.03,31.06,525400.0,23.2722,23.3022,23.2722,23.2947,525400.0
2009-12-28 15:40:00,31.06,31.11,31.05,31.11,474900.0,23.2947,23.3322,23.2872,23.3322,474900.0
2009-12-28 15:45:00,31.11,31.14,31.1,31.11,767600.0,23.3322,23.3547,23.3247,23.3322,767600.0
2009-12-28 15:50:00,31.11,31.12,31.07,31.11,853500.0,23.3322,23.3397,23.3022,23.3322,853500.0
2009-12-28 15:55:00,31.11,31.18,31.1,31.17,1405300.0,23.3322,23.3847,23.3247,23.3772,1405300.0
2009-12-29 09:30:00,31.35,31.38,31.23,31.32,1526900.0,23.5122,23.5347,23.4222,23.4897,1526900.0
2009-12-29 09:35:00,31.32,31.38,31.31,31.32,616700.0,23.4897,23.5347,23.4822,23.4897,616700.0
2009-12-29 09:40:00,31.32,31.32,31.25,31.27,541900.0,23.4897,23.4897,23.4372,23.4522,541900.0
2009-12-29 09:45:00,31.27,31.35,31.27,31.35,347900.0,23.4522,23.5122,23.4522,23.5122,347900.0
2009-12-29 09:50:00,31.36,31.39,31.35,31.39,397500.0,23.5197,23.5422,23.5122,23.5422,397500.0
2009-12-29 09:55:00,31.38,31.39,31.36,31.38,406100.0,23.5347,23.5422,23.5197,23.5347,406100.0
2009-12-29 10:00:00,31.38,31.38,31.32,31.33,296700.0,23.5347,23.5347,23.4897,23.4972,296700.0
2009-12-29 10:05:00,31.32,31.37,31.31,31.33,335700.0,23.4897,23.5272,23.4822,23.4972,335700.0
2009-12-29 10:10:00,31.33,31.35,31.33,31.35,230700.0,23.4972,23.5122,23.4972,23.5122,230700.0
2009-12-29 10:15:00,31.35,31.39,31.34,31.38,279800.0,23.5122,23.5422,23.5047,23.5347,279800.0
2009-12-29 10:20:00,31.39,31.39,31.38,31.39,148000.0,23.5422,23.5422,23.5347,23.5422,148000.0
2009-12-29 10:25:00,31.39,31.39,31.38,31.38,145500.0,23.5422,23.5422,23.5347,23.5347,145500.0
2009-12-29 10:30:00,31.39,31.42,31.36,31.36,689500.0,23.5422,23.5647,23.5197,23.5197,689500.0
2009-12-29 10:35:00,31.36,31.37,31.31,31.33,492600.0,23.5197,23.5272,23.4822,23.4972,492600.0
2009-12-29 10:40:00,31.33,31.33,31.3,31.31,346300.0,23.4972,23.4972,23.4747,23.4822,346300.0
2009-12-29 10:45:00,31.3,31.31,31.27,31.27,206600.0,23.4747,23.4822,23.4522,23.4522,206600.0
2009-12-29 10:50:00,31.28,31.3,31.26,31.29,235800.0,23.4597,23.4747,23.4447,23.4672,235800.0
2009-12-29 10:55:00,31.29,31.3,31.29,31.3,237100.0,23.4672,23.4747,23.4672,23.4747,237100.0
2009-12-29 11:00:00,31.3,31.3,31.29,31.3,279800.0,23.4747,23.4747,23.4672,23.4747,279800.0
2009-12-29 11:05:00,31.3,31.3,31.29,31.3,154400.0,23.4747,23.4747,23.4672,23.4747,154400.0
2009-12-29 11:10:00,31.3,31.3,31.28,31.28,196100.0,23.4747,23.4747,23.4597,23.4597,196100.0
2009-12-29 11:15:00,31.28,31.3,31.28,31.29,164600.0,23.4597,23.4747,23.4597,23.4672,164600.0
2009-12-29 11:20:00,31.3,31.33,31.29,31.32,249000.0,23.4747,23.4972,23.4672,23.4897,249000.0
2009-12-29 11:25:00,31.33,31.34,31.32,31.32,285300.0,23.4972,23.5047,23.4897,23.4897,285300.0
2009-12-29 11:30:00,31.33,31.35,31.32,31.35,335300.0,23.4972,23.5122,23.4897,23.5122,335300.0
2009-12-29 11:35:00,31.34,31.35,31.33,31.33,226400.0,23.5047,23.5122,23.4972,23.4972,226400.0
2009-12-29 11:40:00,31.33,31.34,31.33,31.34,107900.0,23.4972,23.5047,23.4972,23.5047,107900.0
2009-12-29 11:45:00,31.34,31.36,31.33,31.36,172500.0,23.5047,23.5197,23.4972,23.5197,172500.0
2009-12-29 11:50:00,31.35,31.37,31.35,31.36,149500.0,23.5122,23.5272,23.5122,23.5197,149500.0
2009-12-29 11:55:00,31.36,31.38,31.36,31.38,205300.0,23.5197,23.5347,23.5197,23.5347,205300.0
2009-12-29 12:00:00,31.38,31.38,31.37,31.38,124400.0,23.5347,23.5347,23.5272,23.5347,124400.0
2009-12-29 12:05:00,31.38,31.4,31.37,31.38,264500.0,23.5347,23.5497,23.5272,23.5347,264500.0
2009-12-29 12:10:00,31.38,31.39,31.37,31.38,166000.0,23.5347,23.5422,23.5272,23.5347,166000.0
2009-12-29 12:15:00,31.37,31.38,31.36,31.37,292800.0,23.5272,23.5347,23.5197,23.5272,292800.0
2009-12-29 12:20:00,31.38,31.39,31.35,31.37,479200.0,23.5347,23.5422,23.5122,23.5272,479200.0
2009-12-29 12:25:00,31.37,31.38,31.36,31.36,123800.0,23.5272,23.5347,23.5197,23.5197,123800.0
2009-12-29 12:30:00,31.37,31.37,31.36,31.36,119100.0,23.5272,23.5272,23.5197,23.5197,119100.0
2009-12-29 12:35:00,31.37,31.37,31.36,31.37,164500.0,23.5272,23.5272,23.5197,23.5272,164500.0
2009-12-29 12:40:00,31.37,31.4,31.36,31.4,233500.0,23.5272,23.5497,23.5197,23.5497,233500.0
2009-12-29 12:45:00,31.4,31.43,31.39,31.42,291500.0,23.5497,23.5722,23.5422,23.5647,291500.0
2009-12-29 12:50:00,31.42,31.43,31.41,31.43,107600.0,23.5647,23.5722,23.5572,23.5722,107600.0
2009-12-29 12:55:00,31.42,31.43,31.42,31.42,144400.0,23.5647,23.5722,23.5647,23.5647,144400.0
2009-12-29 13:00:00,31.42,31.43,31.36,31.38,400700.0,23.5647,23.5722,23.5197,23.5347,400700.0
2009-12-29 13:05:00,31.38,31.38,31.32,31.35,154300.0,23.5347,23.5347,23.4897,23.5122,154300.0
2009-12-29 13:10:00,31.35,31.36,31.35,31.36,125600.0,23.5122,23.5197,23.5122,23.5197,125600.0
2009-12-29 13:15:00,31.36,31.38,31.35,31.36,324600.0,23.5197,23.5347,23.5122,23.5197,324600.0
2009-12-29 13:20:00,31.36,31.38,31.36,31.37,161000.0,23.5197,23.5347,23.5197,23.5272,161000.0
2009-12-29 13:25:00,31.37,31.38,31.37,31.38,108500.0,23.5272,23.5347,23.5272,23.5347,108500.0
2009-12-29 13:30:00,31.37,31.4,31.37,31.39,290600.0,23.5272,23.5497,23.5272,23.5422,290600.0
2009-12-29 13:35:00,31.39,31.4,31.38,31.4,213100.0,23.5422,23.5497,23.5347,23.5497,213100.0
2009-12-29 13:40:00,31.39,31.4,31.38,31.38,170400.0,23.5422,23.5497,23.5347,23.5347,170400.0
2009-12-29 13:45:00,31.39,31.4,31.38,31.39,207300.0,23.5422,23.5497,23.5347,23.5422,207300.0
2009-12-29 13:50:00,31.4,31.4,31.39,31.39,121000.0,23.5497,23.5497,23.5422,23.5422,121000.0
2009-12-29 13:55:00,31.4,31.4,31.39,31.39,126000.0,23.5497,23.5497,23.5422,23.5422,126000.0
2009-12-29 14:00:00,31.4,31.4,31.38,31.38,230600.0,23.5497,23.5497,23.5347,23.5347,230600.0
2009-12-29 14:05:00,31.39,31.4,31.38,31.39,176400.0,23.5422,23.5497,23.5347,23.5422,176400.0
2009-12-29 14:10:00,31.4,31.41,31.39,31.4,543000.0,23.5497,23.5572,23.5422,23.5497,543000.0
2009-12-29 14:15:00,31.41,31.43,31.4,31.42,451500.0,23.5572,23.5722,23.5497,23.5647,451500.0
2009-12-29 14:20:00,31.41,31.45,31.41,31.44,470000.0,23.5572,23.5872,23.5572,23.5797,470000.0
2009-12-29 14:25:00,31.44,31.45,31.44,31.44,136400.0,23.5797,23.5872,23.5797,23.5797,136400.0
2009-12-29 14:30:00,31.45,31.47,31.44,31.47,443900.0,23.5872,23.6022,23.5797,23.6022,443900.0
2009-12-29 14:35:00,31.47,31.47,31.46,31.46,226700.0,23.6022,23.6022,23.5947,23.5947,226700.0
2009-12-29 14:40:00,31.47,31.49,31.46,31.49,453500.0,23.6022,23.6172,23.5947,23.6172,453500.0
2009-12-29 14:45:00,31.49,31.49,31.48,31.49,191100.0,23.6172,23.6172,23.6097,23.6172,191100.0
2009-12-29 14:50:00,31.49,31.49,31.45,31.48,622800.0,23.6172,23.6172,23.5872,23.6097,622800.0
2009-12-29 14:55:00,31.48,31.48,31.47,31.48,180300.0,23.6097,23.6097,23.6022,23.6097,180300.0
2009-12-29 15:00:00,31.48,31.5,31.47,31.49,548500.0,23.6097,23.6247,23.6022,23.6172,548500.0
2009-12-29 15:05:00,31.49,31.5,31.47,31.49,822600.0,23.6172,23.6247,23.6022,23.6172,822600.0
2009-12-29 15:10:00,31.49,31.49,31.47,31.49,343800.0,23.6172,23.6172,23.6022,23.6172,343800.0
2009-12-29 15:15:00,31.49,31.49,31.48,31.49,167500.0,23.6172,23.6172,23.6097,23.6172,167500.0
2009-12-29 15:20:00,31.48,31.49,31.48,31.49,215700.0,23.6097,23.6172,23.6097,23.6172,215700.0
2009-12-29 15:25:00,31.49,31.49,31.48,31.48,301300.0,23.6172,23.6172,23.6097,23.6097,301300.0
2009-12-29 15:30:00,31.49,31.49,31.47,31.48,358100.0,23.6172,23.6172,23.6022,23.6097,358100.0
2009-12-29 15:35:00,31.48,31.48,31.46,31.48,615700.0,23.6097,23.6097,23.5947,23.6097,615700.0
2009-12-29 15:40:00,31.48,31.48,31.43,31.44,583000.0,23.6097,23.6097,23.5722,23.5797,583000.0
2009-12-29 15:45:00,31.43,31.47,31.42,31.44,854700.0,23.5722,23.6022,23.5647,23.5797,854700.0
2009-12-29 15:50:00,31.44,31.45,31.38,31.4,1316800.0,23.5797,23.5872,23.5347,23.5497,1316800.0
2009-12-29 15:55:00,31.41,31.41,31.38,31.39,1519400.0,23.5572,23.5572,23.5347,23.5422,1519400.0
2009-12-30 09:30:00,31.18,31.29,31.1,31.25,1690100.0,23.3847,23.4672,23.3247,23.4372,1690100.0
2009-12-30 09:35:00,31.25,31.26,31.12,31.17,894700.0,23.4372,23.4447,23.3397,23.3772,894700.0
2009-12-30 09:40:00,31.17,31.26,31.15,31.15,832000.0,23.3772,23.4447,23.3622,23.3622,832000.0
2009-12-30 09:45:00,31.16,31.25,31.15,31.24,508900.0,23.3697,23.4372,23.3622,23.4297,508900.0
2009-12-30 09:50:00,31.23,31.25,31.22,31.23,383600.0,23.4222,23.4372,23.4147,23.4222,383600.0
2009-12-30 09:55:00,31.23,31.29,31.18,31.19,635400.0,23.4222,23.4672,23.3847,23.3922,635400.0
2009-12-30 10:00:00,31.2,31.22,31.18,31.19,384900.0,23.3997,23.4147,23.3847,23.3922,384900.0
2009-12-30 10:05:00,31.18,31.25,31.18,31.25,594100.0,23.3847,23.4372,23.3847,23.4372,594100.0
2009-12-30 10:10:00,31.25,31.25,31.22,31.23,272000.0,23.4372,23.4372,23.4147,23.4222,272000.0
2009-12-30 10:15:00,31.23,31.26,31.22,31.22,413000.0,23.4222,23.4447,23.4147,23.4147,413000.0
2009-12-30 10:20:00,31.22,31.23,31.2,31.2,349900.0,23.4147,23.4222,23.3997,23.3997,349900.0
2009-12-30 10:25:00,31.2,31.21,31.12,31.12,377600.0,23.3997,23.4072,23.3397,23.3397,377600.0
2009-12-30 10:30:00,31.13,31.16,31.13,31.16,293000.0,23.3472,23.3697,23.3472,23.3697,293000.0
2009-12-30 10:35:00,31.16,31.16,31.04,31.04,914500.0,23.3697,23.3697,23.2797,23.2797,914500.0
2009-12-30 10:40:00,31.04,31.09,31.02,31.06,1120600.0,23.2797,23.3172,23.2647,23.2947,1120600.0
2009-12-30 10:45:00,31.06,31.07,31.03,31.03,645000.0,23.2947,23.3022,23.2722,23.2722,645000.0
2009-12-30 10:50:00,31.03,31.06,31.0,31.04,537100.0,23.2722,23.2947,23.2497,23.2797,537100.0
2009-12-30 10:55:00,31.03,31.06,31.02,31.02,586700.0,23.2722,23.2947,23.2647,23.2647,586700.0
2009-12-30 11:00:00,31.02,31.03,30.96,30.98,973500.0,23.2647,23.2722,23.2197,23.2347,973500.0
2009-12-30 11:05:00,30.97,31.2,30.96,31.0,1825200.0,23.2272,23.3997,23.2197,23.2497,1825200.0
2009-12-30 11:10:00,31.0,31.0,30.99,31.0,222500.0,23.2497,23.2497,23.2422,23.2497,222500.0
2009-12-30 11:15:00,30.99,31.0,30.97,31.0,459500.0,23.2422,23.2497,23.2272,23.2497,459500.0
2009-12-30 11:20:00,30.99,31.01,30.98,30.98,332400.0,23.2422,23.2572,23.2347,23.2347,332400.0
2009-12-30 11:25:00,30.98,30.98,30.96,30.97,196000.0,23.2347,23.2347,23.2197,23.2272,196000.0
2009-12-30 11:30:00,30.97,30.97,30.93,30.95,407200.0,23.2272,23.2272,23.1972,23.2122,407200.0
2009-12-30 11:35:00,30.94,30.95,30.94,30.94,102900.0,23.2047,23.2122,23.2047,23.2047,102900.0
2009-12-30 11:40:00,30.94,30.97,30.94,30.97,216100.0,23.2047,23.2272,23.2047,23.2272,216100.0
2009-12-30 11:45:00,30.97,30.99,30.96,30.99,259800.0,23.2272,23.2422,23.2197,23.2422,259800.0
2009-12-30 11:50:00,30.99,31.0,30.98,31.0,407000.0,23.2422,23.2497,23.2347,23.2497,407000.0
2009-12-30 11:55:00,30.99,31.0,30.95,30.96,417700.0,23.2422,23.2497,23.2122,23.2197,417700.0
2009-12-30 12:00:00,30.96,30.97,30.95,30.95,313200.0,23.2197,23.2272,23.2122,23.2122,313200.0
2009-12-30 12:05:00,30.95,30.96,30.94,30.94,444700.0,23.2122,23.2197,23.2047,23.2047,444700.0
2009-12-30 12:10:00,30.94,30.95,30.94,30.94,123300.0,23.2047,23.2122,23.2047,23.2047,123300.0
2009-12-30 12:15:00,30.95,30.96,30.94,30.94,307600.0,23.2122,23.2197,23.2047,23.2047,307600.0
2009-12-30 12:20:00,30.95,30.97,30.94,30.96,239200.0,23.2122,23.2272,23.2047,23.2197,239200.0
2009-12-30 12:25:00,30.96,30.98,30.96,30.98,102200.0,23.2197,23.2347,23.2197,23.2347,102200.0
2009-12-30 12:30:00,30.98,31.0,30.97,30.99,187000.0,23.2347,23.2497,23.2272,23.2422,187000.0
2009-12-30 12:35:00,30.99,31.03,30.99,31.03,383800.0,23.2422,23.2722,23.2422,23.2722,383800.0
2009-12-30 12:40:00,31.03,31.03,30.99,31.0,416700.0,23.2722,23.2722,23.2422,23.2497,416700.0
2009-12-30 12:45:00,31.01,31.02,31.0,31.02,146700.0,23.2572,23.2647,23.2497,23.2647,146700.0
2009-12-30 12:50:00,31.01,31.02,30.99,30.99,346600.0,23.2572,23.2647,23.2422,23.2422,346600.0
2009-12-30 12:55:00,30.99,31.0,30.97,30.97,148100.0,23.2422,23.2497,23.2272,23.2272,148100.0
2009-12-30 13:00:00,30.97,31.0,30.97,31.0,120600.0,23.2272,23.2497,23.2272,23.2497,120600.0
2009-12-30 13:05:00,30.99,31.0,30.95,30.95,160500.0,23.2422,23.2497,23.2122,23.2122,160500.0
2009-12-30 13:10:00,30.95,30.96,30.93,30.94,430400.0,23.2122,23.2197,23.1972,23.2047,430400.0
2009-12-30 13:15:00,30.95,30.95,30.91,30.92,184700.0,23.2122,23.2122,23.1822,23.1897,184700.0
2009-12-30 13:20:00,30.92,30.92,30.9,30.9,142400.0,23.1897,23.1897,23.1747,23.1747,142400.0
2009-12-30 13:25:00,30.91,30.91,30.9,30.91,118700.0,23.1822,23.1822,23.1747,23.1822,118700.0
2009-12-30 13:30:00,30.91,30.91,30.87,30.87,282500.0,23.1822,23.1822,23.1522,23.1522,282500.0
2009-12-30 13:35:00,30.87,30.88,30.82,30.82,361900.0,23.1522,23.1597,23.1147,23.1147,361900.0
2009-12-30 13:40:00,30.82,30.88,30.82,30.88,332900.0,23.1147,23.1597,23.1147,23.1597,332900.0
2009-12-30 13:45:00,30.88,30.88,30.83,30.86,511100.0,23.1597,23.1597,23.1222,23.1447,511100.0
2009-12-30 13:50:00,30.86,30.9,30.85,30.89,232300.0,23.1447,23.1747,23.1372,23.1672,232300.0
2009-12-30 13:55:00,30.9,30.94,30.89,30.94,488200.0,23.1747,23.2047,23.1672,23.2047,488200.0
2009-12-30 14:00:00,30.94,30.95,30.92,30.93,267600.0,23.2047,23.2122,23.1897,23.1972,267600.0
2009-12-30 14:05:00,30.94,30.95,30.92,30.92,221000.0,23.2047,23.2122,23.1897,23.1897,221000.0
2009-12-30 14:10:00,30.92,30.95,30.92,30.93,661000.0,23.1897,23.2122,23.1897,23.1972,661000.0
2009-12-30 14:15:00,30.94,30.94,30.92,30.93,122200.0,23.2047,23.2047,23.1897,23.1972,122200.0
2009-12-30 14:20:00,30.92,30.93,30.91,30.92,164200.0,23.1897,23.1972,23.1822,23.1897,164200.0
2009-12-30 14:25:00,30.93,30.93,30.88,30.88,459300.0,23.1972,23.1972,23.1597,23.1597,459300.0
2009-12-30 14:30:00,30.88,30.9,30.86,30.86,472300.0,23.1597,23.1747,23.1447,23.1447,472300.0
2009-12-30 14:35:00,30.87,30.9,30.85,30.89,641700.0,23.1522,23.1747,23.1372,23.1672,641700.0
2009-12-30 14:40:00,30.89,30.9,30.88,30.89,341100.0,23.1672,23.1747,23.1597,23.1672,341100.0
2009-12-30 14:45:00,30.89,30.9,30.88,30.9,256600.0,23.1672,23.1747,23.1597,23.1747,256600.0
2009-12-30 14:50:00,30.9,30.92,30.89,30.91,279100.0,23.1747,23.1897,23.1672,23.1822,279100.0
2009-12-30 14:55:00,30.91,30.93,30.89,30.9,450000.0,23.1822,23.1972,23.1672,23.1747,450000.0
2009-12-30 15:00:00,30.9,30.9,30.86,30.87,388100.0,23.1747,23.1747,23.1447,23.1522,388100.0
2009-12-30 15:05:00,30.87,30.88,30.83,30.84,699800.0,23.1522,23.1597,23.1222,23.1297,699800.0
2009-12-30 15:10:00,30.85,30.85,30.8,30.8,770400.0,23.1372,23.1372,23.0997,23.0997,770400.0
2009-12-30 15:15:00,30.8,30.83,30.8,30.83,252800.0,23.0997,23.1222,23.0997,23.1222,252800.0
2009-12-30 15:20:00,30.83,30.87,30.82,30.86,362300.0,23.1222,23.1522,23.1147,23.1447,362300.0
2009-12-30 15:25:00,30.86,30.88,30.85,30.88,658000.0,23.1447,23.1597,23.1372,23.1597,658000.0
2009-12-30 15:30:00,30.87,30.88,30.83,30.88,813900.0,23.1522,23.1597,23.1222,23.1597,813900.0
2009-12-30 15:35:00,30.88,30.9,30.88,30.9,322300.0,23.1597,23.1747,23.1597,23.1747,322300.0
2009-12-30 15:40:00,30.9,30.91,30.88,30.91,704400.0,23.1747,23.1822,23.1597,23.1822,704400.0
2009-12-30 15:45:00,30.9,30.94,30.9,30.94,666000.0,23.1747,23.2047,23.1747,23.2047,666000.0
2009-12-30 15:50:00,30.94,31.0,30.93,30.99,1541500.0,23.2047,23.2497,23.1972,23.2422,1541500.0
2009-12-30 15:55:00,30.99,31.0,30.93,30.94,2473200.0,23.2422,23.2497,23.1972,23.2047,2473200.0
2009-12-31 09:30:00,30.98,30.99,30.95,30.96,514100.0,23.2347,23.2422,23.2122,23.2197,514100.0
2009-12-31 09:35:00,30.95,30.97,30.92,30.92,283300.0,23.2122,23.2272,23.1897,23.1897,283300.0
2009-12-31 09:40:00,30.92,30.93,30.87,30.91,371600.0,23.1897,23.1972,23.1522,23.1822,371600.0
2009-12-31 09:45:00,30.91,30.93,30.9,30.92,321800.0,23.1822,23.1972,23.1747,23.1897,321800.0
2009-12-31 09:50:00,30.93,30.96,30.89,30.9,352400.0,23.1972,23.2197,23.1672,23.1747,352400.0
2009-12-31 09:55:00,30.9,30.92,30.89,30.91,582500.0,23.1747,23.1897,23.1672,23.1822,582500.0
2009-12-31 10:00:00,30.91,30.92,30.9,30.9,239300.0,23.1822,23.1897,23.1747,23.1747,239300.0
2009-12-31 10:05:00,30.9,30.91,30.87,30.89,517000.0,23.1747,23.1822,23.1522,23.1672,517000.0
2009-12-31 10:10:00,30.89,30.9,30.87,30.88,322500.0,23.1672,23.1747,23.1522,23.1597,322500.0
2009-12-31 10:15:00,30.88,30.91,30.87,30.88,322500.0,23.1597,23.1822,23.1522,23.1597,322500.0
2009-12-31 10:20:00,30.88,30.89,30.87,30.87,223400.0,23.1597,23.1672,23.1522,23.1522,223400.0
2009-12-31 10:25:00,30.87,30.88,30.84,30.84,270000.0,23.1522,23.1597,23.1297,23.1297,270000.0
2009-12-31 10:30:00,30.84,30.87,30.84,30.87,248800.0,23.1297,23.1522,23.1297,23.1522,248800.0
2009-12-31 10:35:00,30.86,30.87,30.84,30.85,251300.0,23.1447,23.1522,23.1297,23.1372,251300.0
2009-12-31 10:40:00,30.85,30.86,30.84,30.85,236900.0,23.1372,23.1447,23.1297,23.1372,236900.0
2009-12-31 10:45:00,30.85,30.86,30.84,30.84,226800.0,23.1372,23.1447,23.1297,23.1297,226800.0
2009-12-31 10:50:00,30.84,30.86,30.84,30.85,120500.0,23.1297,23.1447,23.1297,23.1372,120500.0
2009-12-31 10:55:00,30.86,30.86,30.85,30.86,110100.0,23.1447,23.1447,23.1372,23.1447,110100.0
2009-12-31 11:00:00,30.86,30.86,30.84,30.84,196200.0,23.1447,23.1447,23.1297,23.1297,196200.0
2009-12-31 11:05:00,30.85,30.85,30.82,30.82,184300.0,23.1372,23.1372,23.1147,23.1147,184300.0
2009-12-31 11:10:00,30.82,30.83,30.79,30.8,337300.0,23.1147,23.1222,23.0922,23.0997,337300.0
2009-12-31 11:15:00,30.79,30.8,30.75,30.75,548700.0,23.0922,23.0997,23.0622,23.0622,548700.0
2009-12-31 11:20:00,30.75,30.77,30.72,30.77,288600.0,23.0622,23.0772,23.0397,23.0772,288600.0
2009-12-31 11:25:00,30.77,30.8,30.76,30.78,360300.0,23.0772,23.0997,23.0697,23.0847,360300.0
2009-12-31 11:30:00,30.78,30.79,30.77,30.78,233000.0,23.0847,23.0922,23.0772,23.0847,233000.0
2009-12-31 11:35:00,30.78,30.79,30.78,30.79,170300.0,23.0847,23.0922,23.0847,23.0922,170300.0
2009-12-31 11:40:00,30.79,30.81,30.78,30.81,294900.0,23.0922,23.1072,23.0847,23.1072,294900.0
2009-12-31 11:45:00,30.81,30.81,30.8,30.8,128300.0,23.1072,23.1072,23.0997,23.0997,128300.0
2009-12-31 11:50:00,30.81,30.84,30.8,30.81,342000.0,23.1072,23.1297,23.0997,23.1072,342000.0
2009-12-31 11:55:00,30.82,30.82,30.78,30.79,314300.0,23.1147,23.1147,23.0847,23.0922,314300.0
2009-12-31 12:00:00,30.78,30.83,30.78,30.81,221200.0,23.0847,23.1222,23.0847,23.1072,221200.0
2009-12-31 12:05:00,30.81,30.82,30.8,30.8,173000.0,23.1072,23.1147,23.0997,23.0997,173000.0
2009-12-31 12:10:00,30.8,30.81,30.75,30.75,324900.0,23.0997,23.1072,23.0622,23.0622,324900.0
2009-12-31 12:15:00,30.76,30.79,30.75,30.78,171600.0,23.0697,23.0922,23.0622,23.0847,171600.0
2009-12-31 12:20:00,30.79,30.79,30.77,30.77,259200.0,23.0922,23.0922,23.0772,23.0772,259200.0
2009-12-31 12:25:00,30.78,30.78,30.76,30.77,149000.0,23.0847,23.0847,23.0697,23.0772,149000.0
2009-12-31 12:30:00,30.76,30.77,30.76,30.76,72200.0,23.0697,23.0772,23.0697,23.0697,72200.0
2009-12-31 12:35:00,30.77,30.77,30.76,30.77,119700.0,23.0772,23.0772,23.0697,23.0772,119700.0
2009-12-31 12:40:00,30.76,30.77,30.76,30.76,176600.0,23.0697,23.0772,23.0697,23.0697,176600.0
2009-12-31 12:45:00,30.77,30.78,30.76,30.77,172400.0,23.0772,23.0847,23.0697,23.0772,172400.0
2009-12-31 12:50:00,30.77,30.79,30.77,30.78,137200.0,23.0772,23.0922,23.0772,23.0847,137200.0
2009-12-31 12:55:00,30.78,30.8,30.76,30.77,185800.0,23.0847,23.0997,23.0697,23.0772,185800.0
2009-12-31 13:00:00,30.76,30.77,30.75,30.75,133800.0,23.0697,23.0772,23.0622,23.0622,133800.0
2009-12-31 13:05:00,30.75,30.76,30.75,30.75,73900.0,23.0622,23.0697,23.0622,23.0622,73900.0
2009-12-31 13:10:00,30.75,30.76,30.73,30.74,154600.0,23.0622,23.0697,23.0472,23.0547,154600.0
2009-12-31 13:15:00,30.73,30.74,30.71,30.72,218000.0,23.0472,23.0547,23.0322,23.0397,218000.0
2009-12-31 13:20:00,30.72,30.75,30.71,30.75,203400.0,23.0397,23.0622,23.0322,23.0622,203400.0
2009-12-31 13:25:00,30.75,30.76,30.74,30.76,87200.0,23.0622,23.0697,23.0547,23.0697,87200.0
2009-12-31 13:30:00,30.76,30.78,30.75,30.77,86200.0,23.0697,23.0847,23.0622,23.0772,86200.0
2009-12-31 13:35:00,30.78,30.8,30.77,30.79,187700.0,23.0847,23.0997,23.0772,23.0922,187700.0
2009-12-31 13:40:00,30.8,30.82,30.79,30.82,210900.0,23.0997,23.1147,23.0922,23.1147,210900.0
2009-12-31 13:45:00,30.81,30.82,30.81,30.81,94500.0,23.1072,23.1147,23.1072,23.1072,94500.0
2009-12-31 13:50:00,30.82,30.83,30.8,30.81,285200.0,23.1147,23.1222,23.0997,23.1072,285200.0
2009-12-31 13:55:00,30.8,30.81,30.79,30.79,127100.0,23.0997,23.1072,23.0922,23.0922,127100.0
2009-12-31 14:00:00,30.8,30.8,30.77,30.77,186200.0,23.0997,23.0997,23.0772,23.0772,186200.0
2009-12-31 14:05:00,30.77,30.78,30.77,30.78,93100.0,23.0772,23.0847,23.0772,23.0847,93100.0
2009-12-31 14:10:00,30.78,30.78,30.77,30.77,142500.0,23.0847,23.0847,23.0772,23.0772,142500.0
2009-12-31 14:15:00,30.78,30.78,30.75,30.75,149500.0,23.0847,23.0847,23.0622,23.0622,149500.0
2009-12-31 14:20:00,30.75,30.76,30.75,30.75,152300.0,23.0622,23.0697,23.0622,23.0622,152300.0
2009-12-31 14:25:00,30.75,30.76,30.75,30.75,107600.0,23.0622,23.0697,23.0622,23.0622,107600.0
2009-12-31 14:30:00,30.75,30.77,30.75,30.76,181800.0,23.0622,23.0772,23.0622,23.0697,181800.0
2009-12-31 14:35:00,30.76,30.78,30.76,30.78,176900.0,23.0697,23.0847,23.0697,23.0847,176900.0
2009-12-31 14:40:00,30.77,30.79,30.77,30.78,135500.0,23.0772,23.0922,23.0772,23.0847,135500.0
2009-12-31 14:45:00,30.78,30.8,30.78,30.8,229500.0,23.0847,23.0997,23.0847,23.0997,229500.0
2009-12-31 14:50:00,30.8,30.8,30.79,30.8,118900.0,23.0997,23.0997,23.0922,23.0997,118900.0
2009-12-31 14:55:00,30.79,30.8,30.77,30.78,572000.0,23.0922,23.0997,23.0772,23.0847,572000.0
2009-12-31 15:00:00,30.79,30.8,30.77,30.78,270100.0,23.0922,23.0997,23.0772,23.0847,270100.0
2009-12-31 15:05:00,30.77,30.78,30.75,30.75,195200.0,23.0772,23.0847,23.0622,23.0622,195200.0
2009-12-31 15:10:00,30.75,30.76,30.75,30.75,160200.0,23.0622,23.0697,23.0622,23.0622,160200.0
2009-12-31 15:15:00,30.75,30.78,30.75,30.77,238100.0,23.0622,23.0847,23.0622,23.0772,238100.0
2009-12-31 15:20:00,30.78,30.78,30.76,30.77,184100.0,23.0847,23.0847,23.0697,23.0772,184100.0
2009-12-31 15:25:00,30.76,30.77,30.75,30.76,299500.0,23.0697,23.0772,23.0622,23.0697,299500.0
2009-12-31 15:30:00,30.76,30.78,30.76,30.77,295400.0,23.0697,23.0847,23.0697,23.0772,295400.0
2009-12-31 15:35:00,30.76,30.77,30.7,30.73,684900.0,23.0697,23.0772,23.0247,23.0472,684900.0
2009-12-31 15:40:00,30.73,30.73,30.71,30.73,539900.0,23.0472,23.0472,23.0322,23.0472,539900.0
2009-12-31 15:45:00,30.73,30.73,30.62,30.62,1558600.0,23.0472,23.0472,22.9647,22.9647,1558600.0
2009-12-31 15:50:00,30.62,30.66,30.59,30.62,1729600.0,22.9647,22.9947,22.9422,22.9647,1729600.0
2009-12-31 15:55:00,30.61,30.62,30.48,30.49,4085300.0,22.9572,22.9647,22.8597,22.8672,4085300.0
2010-01-04 09:30:00,30.62,30.93,30.59,30.89,1760600.0,22.9647,23.1972,22.9422,23.1672,1760600.0
2010-01-04 09:35:00,30.89,30.95,30.89,30.9,770700.0,23.1672,23.2122,23.1672,23.1747,770700.0
2010-01-04 09:40:00,30.91,30.91,30.86,30.9,801000.0,23.1822,23.1822,23.1447,23.1747,801000.0
2010-01-04 09:45:00,30.91,30.97,30.9,30.92,985200.0,23.1822,23.2272,23.1747,23.1897,985200.0
2010-01-04 09:50:00,30.92,30.95,30.86,30.88,1013700.0,23.1897,23.2122,23.1447,23.1597,1013700.0
2010-01-04 09:55:00,30.89,30.95,30.87,30.9,446300.0,23.1672,23.2122,23.1522,23.1747,446300.0
2010-01-04 10:00:00,30.91,30.97,30.87,30.91,886600.0,23.1822,23.2272,23.1522,23.1822,886600.0
2010-01-04 10:05:00,30.91,30.98,30.91,30.97,849600.0,23.1822,23.2347,23.1822,23.2272,849600.0
2010-01-04 10:10:00,30.97,30.98,30.93,30.95,509500.0,23.2272,23.2347,23.1972,23.2122,509500.0
2010-01-04 10:15:00,30.96,30.96,30.9,30.94,1120600.0,23.2197,23.2197,23.1747,23.2047,1120600.0
2010-01-04 10:20:00,30.95,30.96,30.94,30.95,214500.0,23.2122,23.2197,23.2047,23.2122,214500.0
2010-01-04 10:25:00,30.96,31.0,30.95,30.99,400500.0,23.2197,23.2497,23.2122,23.2422,400500.0
2010-01-04 10:30:00,31.0,31.0,30.97,30.98,355900.0,23.2497,23.2497,23.2272,23.2347,355900.0
2010-01-04 10:35:00,30.97,30.98,30.96,30.97,346100.0,23.2272,23.2347,23.2197,23.2272,346100.0
2010-01-04 10:40:00,30.98,30.98,30.97,30.98,174700.0,23.2347,23.2347,23.2272,23.2347,174700.0
2010-01-04 10:45:00,30.98,30.99,30.97,30.98,283400.0,23.2347,23.2422,23.2272,23.2347,283400.0
2010-01-04 10:50:00,30.98,30.99,30.96,30.96,588600.0,23.2347,23.2422,23.2197,23.2197,588600.0
2010-01-04 10:55:00,30.96,30.98,30.95,30.96,313100.0,23.2197,23.2347,23.2122,23.2197,313100.0
2010-01-04 11:00:00,30.96,30.99,30.96,30.99,328400.0,23.2197,23.2422,23.2197,23.2422,328400.0
2010-01-04 11:05:00,30.98,31.0,30.98,31.0,297400.0,23.2347,23.2497,23.2347,23.2497,297400.0
2010-01-04 11:10:00,31.0,31.0,30.99,31.0,130700.0,23.2497,23.2497,23.2422,23.2497,130700.0
2010-01-04 11:15:00,31.0,31.03,30.99,31.03,697000.0,23.2497,23.2722,23.2422,23.2722,697000.0
2010-01-04 11:20:00,31.02,31.06,31.01,31.05,296100.0,23.2647,23.2947,23.2572,23.2872,296100.0
2010-01-04 11:25:00,31.06,31.06,30.98,31.0,611700.0,23.2947,23.2947,23.2347,23.2497,611700.0
2010-01-04 11:30:00,31.0,31.02,30.98,31.01,447300.0,23.2497,23.2647,23.2347,23.2572,447300.0
2010-01-04 11:35:00,31.0,31.01,30.99,30.99,190700.0,23.2497,23.2572,23.2422,23.2422,190700.0
2010-01-04 11:40:00,31.0,31.08,30.99,31.05,653400.0,23.2497,23.3097,23.2422,23.2872,653400.0
2010-01-04 11:45:00,31.05,31.06,31.01,31.02,319700.0,23.2872,23.2947,23.2572,23.2647,319700.0
2010-01-04 11:50:00,31.03,31.03,31.01,31.02,117000.0,23.2722,23.2722,23.2572,23.2647,117000.0
2010-01-04 11:55:00,31.01,31.05,31.01,31.05,422700.0,23.2572,23.2872,23.2572,23.2872,422700.0
2010-01-04 12:00:00,31.04,31.05,31.02,31.03,359500.0,23.2797,23.2872,23.2647,23.2722,359500.0
2010-01-04 12:05:00,31.02,31.05,31.02,31.04,218100.0,23.2647,23.2872,23.2647,23.2797,218100.0
2010-01-04 12:10:00,31.03,31.06,31.03,31.04,281200.0,23.2722,23.2947,23.2722,23.2797,281200.0
2010-01-04 12:15:00,31.04,31.06,31.04,31.05,205000.0,23.2797,23.2947,23.2797,23.2872,205000.0
2010-01-04 12:20:00,31.05,31.06,31.04,31.05,255500.0,23.2872,23.2947,23.2797,23.2872,255500.0
2010-01-04 12:25:00,31.05,31.06,31.05,31.06,143100.0,23.2872,23.2947,23.2872,23.2947,143100.0
2010-01-04 12:30:00,31.05,31.07,31.05,31.06,133700.0,23.2872,23.3022,23.2872,23.2947,133700.0
2010-01-04 12:35:00,31.07,31.08,31.05,31.07,236800.0,23.3022,23.3097,23.2872,23.3022,236800.0
2010-01-04 12:40:00,31.06,31.07,31.04,31.05,166000.0,23.2947,23.3022,23.2797,23.2872,166000.0
2010-01-04 12:45:00,31.06,31.06,31.05,31.06,137800.0,23.2947,23.2947,23.2872,23.2947,137800.0
2010-01-04 12:50:00,31.05,31.06,31.01,31.01,348300.0,23.2872,23.2947,23.2572,23.2572,348300.0
2010-01-04 12:55:00,31.01,31.04,31.01,31.01,133100.0,23.2572,23.2797,23.2572,23.2572,133100.0
2010-01-04 13:00:00,31.03,31.04,31.02,31.02,174100.0,23.2722,23.2797,23.2647,23.2647,174100.0
2010-01-04 13:05:00,31.02,31.03,30.95,30.96,679700.0,23.2647,23.2722,23.2122,23.2197,679700.0
2010-01-04 13:10:00,30.97,30.97,30.95,30.96,325200.0,23.2272,23.2272,23.2122,23.2197,325200.0
2010-01-04 13:15:00,30.95,30.96,30.95,30.96,147800.0,23.2122,23.2197,23.2122,23.2197,147800.0
2010-01-04 13:20:00,30.95,30.98,30.95,30.98,157900.0,23.2122,23.2347,23.2122,23.2347,157900.0
2010-01-04 13:25:00,30.98,31.01,30.97,31.0,264200.0,23.2347,23.2572,23.2272,23.2497,264200.0
2010-01-04 13:30:00,31.01,31.01,30.98,30.98,351000.0,23.2572,23.2572,23.2347,23.2347,351000.0
2010-01-04 13:35:00,30.98,30.99,30.96,30.98,255400.0,23.2347,23.2422,23.2197,23.2347,255400.0
2010-01-04 13:40:00,30.98,30.99,30.98,30.99,124200.0,23.2347,23.2422,23.2347,23.2422,124200.0
2010-01-04 13:45:00,30.99,30.99,30.98,30.99,89100.0,23.2422,23.2422,23.2347,23.2422,89100.0
2010-01-04 13:50:00,30.98,30.99,30.95,30.97,333000.0,23.2347,23.2422,23.2122,23.2272,333000.0
2010-01-04 13:55:00,30.97,30.97,30.95,30.96,239600.0,23.2272,23.2272,23.2122,23.2197,239600.0
2010-01-04 14:00:00,30.95,30.97,30.95,30.97,135000.0,23.2122,23.2272,23.2122,23.2272,135000.0
2010-01-04 14:05:00,30.97,30.99,30.96,30.99,147100.0,23.2272,23.2422,23.2197,23.2422,147100.0
2010-01-04 14:10:00,30.99,31.0,30.98,30.99,324700.0,23.2422,23.2497,23.2347,23.2422,324700.0
2010-01-04 14:15:00,30.98,31.01,30.98,31.01,217600.0,23.2347,23.2572,23.2347,23.2572,217600.0
2010-01-04 14:20:00,31.0,31.01,31.0,31.01,96700.0,23.2497,23.2572,23.2497,23.2572,96700.0
2010-01-04 14:25:00,31.0,31.01,31.0,31.01,111000.0,23.2497,23.2572,23.2497,23.2572,111000.0
2010-01-04 14:30:00,31.0,31.03,31.0,31.03,314900.0,23.2497,23.2722,23.2497,23.2722,314900.0
2010-01-04 14:35:00,31.03,31.05,31.02,31.04,294800.0,23.2722,23.2872,23.2647,23.2797,294800.0
2010-01-04 14:40:00,31.05,31.07,31.04,31.07,458700.0,23.2872,23.3022,23.2797,23.3022,458700.0
2010-01-04 14:45:00,31.07,31.09,31.06,31.07,398000.0,23.3022,23.3172,23.2947,23.3022,398000.0
2010-01-04 14:50:00,31.08,31.08,31.07,31.07,204000.0,23.3097,23.3097,23.3022,23.3022,204000.0
2010-01-04 14:55:00,31.08,31.08,31.07,31.07,203000.0,23.3097,23.3097,23.3022,23.3022,203000.0
2010-01-04 15:00:00,31.07,31.09,31.07,31.08,156100.0,23.3022,23.3172,23.3022,23.3097,156100.0
2010-01-04 15:05:00,31.08,31.1,31.08,31.1,305500.0,23.3097,23.3247,23.3097,23.3247,305500.0
2010-01-04 15:10:00,31.09,31.1,31.06,31.06,497900.0,23.3172,23.3247,23.2947,23.2947,497900.0
2010-01-04 15:15:00,31.06,31.07,31.0,31.0,906100.0,23.2947,23.3022,23.2497,23.2497,906100.0
2010-01-04 15:20:00,31.0,31.01,30.99,30.99,303800.0,23.2497,23.2572,23.2422,23.2422,303800.0
2010-01-04 15:25:00,31.0,31.0,30.97,30.98,334000.0,23.2497,23.2497,23.2272,23.2347,334000.0
2010-01-04 15:30:00,30.98,31.01,30.97,31.0,377300.0,23.2347,23.2572,23.2272,23.2497,377300.0
2010-01-04 15:35:00,31.01,31.01,30.96,30.97,934500.0,23.2572,23.2572,23.2197,23.2272,934500.0
2010-01-04 15:40:00,30.98,30.98,30.96,30.97,473400.0,23.2347,23.2347,23.2197,23.2272,473400.0
2010-01-04 15:45:00,30.97,30.99,30.96,30.99,608700.0,23.2272,23.2422,23.2197,23.2422,608700.0
2010-01-04 15:50:00,30.99,30.99,30.94,30.95,871800.0,23.2422,23.2422,23.2047,23.2122,871800.0
2010-01-04 15:55:00,30.95,30.95,30.93,30.95,1408600.0,23.2122,23.2122,23.1972,23.2122,1408600.0
2010-01-05 09:30:00,30.85,31.09,30.85,30.95,2404600.0,23.1372,23.3172,23.1372,23.2122,2404600.0
2010-01-05 09:35:00,30.95,30.96,30.89,30.89,1214000.0,23.2122,23.2197,23.1672,23.1672,1214000.0
2010-01-05 09:40:00,30.89,30.94,30.86,30.92,1732000.0,23.1672,23.2047,23.1447,23.1897,1732000.0
2010-01-05 09:45:00,30.92,30.96,30.91,30.95,797600.0,23.1897,23.2197,23.1822,23.2122,797600.0
2010-01-05 09:50:00,30.94,31.03,30.9,30.99,1485600.0,23.2047,23.2722,23.1747,23.2422,1485600.0
2010-01-05 09:55:00,31.0,31.04,30.99,30.99,1177600.0,23.2497,23.2797,23.2422,23.2422,1177600.0
2010-01-05 10:00:00,30.99,31.05,30.94,31.03,1100600.0,23.2422,23.2872,23.2047,23.2722,1100600.0
2010-01-05 10:05:00,31.03,31.06,31.0,31.01,484600.0,23.2722,23.2947,23.2497,23.2572,484600.0
2010-01-05 10:10:00,31.0,31.08,31.0,31.06,790500.0,23.2497,23.3097,23.2497,23.2947,790500.0
2010-01-05 10:15:00,31.07,31.1,31.03,31.05,1024100.0,23.3022,23.3247,23.2722,23.2872,1024100.0
2010-01-05 10:20:00,31.05,31.07,31.02,31.03,511000.0,23.2872,23.3022,23.2647,23.2722,511000.0
2010-01-05 10:25:00,31.03,31.06,31.01,31.01,462200.0,23.2722,23.2947,23.2572,23.2572,462200.0
2010-01-05 10:30:00,31.01,31.03,31.0,31.02,813400.0,23.2572,23.2722,23.2497,23.2647,813400.0
2010-01-05 10:35:00,31.02,31.04,31.02,31.03,261800.0,23.2647,23.2797,23.2647,23.2722,261800.0
2010-01-05 10:40:00,31.02,31.07,31.02,31.05,388600.0,23.2647,23.3022,23.2647,23.2872,388600.0
2010-01-05 10:45:00,31.05,31.05,31.0,31.01,323900.0,23.2872,23.2872,23.2497,23.2572,323900.0
2010-01-05 10:50:00,31.02,31.04,31.0,31.01,641800.0,23.2647,23.2797,23.2497,23.2572,641800.0
2010-01-05 10:55:00,31.01,31.02,31.0,31.01,552700.0,23.2572,23.2647,23.2497,23.2572,552700.0
2010-01-05 11:00:00,31.02,31.05,31.0,31.05,617500.0,23.2647,23.2872,23.2497,23.2872,617500.0
2010-01-05 11:05:00,31.05,31.08,31.02,31.08,649800.0,23.2872,23.3097,23.2647,23.3097,649800.0
2010-01-05 11:10:00,31.08,31.08,31.02,31.03,543700.0,23.3097,23.3097,23.2647,23.2722,543700.0
2010-01-05 11:15:00,31.02,31.05,31.0,31.02,635000.0,23.2647,23.2872,23.2497,23.2647,635000.0
2010-01-05 11:20:00,31.03,31.03,30.99,31.0,672200.0,23.2722,23.2722,23.2422,23.2497,672200.0
2010-01-05 11:25:00,31.01,31.01,30.98,30.98,461000.0,23.2572,23.2572,23.2347,23.2347,461000.0
2010-01-05 11:30:00,30.98,30.98,30.93,30.93,420600.0,23.2347,23.2347,23.1972,23.1972,420600.0
2010-01-05 11:35:00,30.93,30.94,30.92,30.92,142200.0,23.1972,23.2047,23.1897,23.1897,142200.0
2010-01-05 11:40:00,30.92,30.96,30.92,30.95,455800.0,23.1897,23.2197,23.1897,23.2122,455800.0
2010-01-05 11:45:00,30.95,30.96,30.94,30.95,279000.0,23.2122,23.2197,23.2047,23.2122,279000.0
2010-01-05 11:50:00,30.94,30.95,30.93,30.93,130200.0,23.2047,23.2122,23.1972,23.1972,130200.0
2010-01-05 11:55:00,30.93,30.95,30.93,30.94,326500.0,23.1972,23.2122,23.1972,23.2047,326500.0
2010-01-05 12:00:00,30.93,30.97,30.93,30.97,480400.0,23.1972,23.2272,23.1972,23.2272,480400.0
2010-01-05 12:05:00,30.96,30.98,30.96,30.96,201200.0,23.2197,23.2347,23.2197,23.2197,201200.0
2010-01-05 12:10:00,30.96,30.99,30.96,30.97,681800.0,23.2197,23.2422,23.2197,23.2272,681800.0
2010-01-05 12:15:00,30.97,30.97,30.93,30.93,469900.0,23.2272,23.2272,23.1972,23.1972,469900.0
2010-01-05 12:20:00,30.94,30.94,30.9,30.9,306700.0,23.2047,23.2047,23.1747,23.1747,306700.0
2010-01-05 12:25:00,30.9,30.91,30.87,30.89,425700.0,23.1747,23.1822,23.1522,23.1672,425700.0
2010-01-05 12:30:00,30.89,30.9,30.86,30.86,486400.0,23.1672,23.1747,23.1447,23.1447,486400.0
2010-01-05 12:35:00,30.87,30.87,30.85,30.86,479700.0,23.1522,23.1522,23.1372,23.1447,479700.0
2010-01-05 12:40:00,30.86,30.87,30.85,30.86,260300.0,23.1447,23.1522,23.1372,23.1447,260300.0
2010-01-05 12:45:00,30.85,30.87,30.85,30.85,320300.0,23.1372,23.1522,23.1372,23.1372,320300.0
2010-01-05 12:50:00,30.85,30.86,30.75,30.76,905200.0,23.1372,23.1447,23.0622,23.0697,905200.0
2010-01-05 12:55:00,30.75,30.81,30.75,30.81,582800.0,23.0622,23.1072,23.0622,23.1072,582800.0
2010-01-05 13:00:00,30.81,30.83,30.78,30.79,580900.0,23.1072,23.1222,23.0847,23.0922,580900.0
2010-01-05 13:05:00,30.78,30.79,30.76,30.76,144200.0,23.0847,23.0922,23.0697,23.0697,144200.0
2010-01-05 13:10:00,30.76,30.78,30.76,30.77,294500.0,23.0697,23.0847,23.0697,23.0772,294500.0
2010-01-05 13:15:00,30.77,30.79,30.77,30.78,152400.0,23.0772,23.0922,23.0772,23.0847,152400.0
2010-01-05 13:20:00,30.78,30.79,30.69,30.69,578800.0,23.0847,23.0922,23.0172,23.0172,578800.0
2010-01-05 13:25:00,30.7,30.76,30.69,30.75,531500.0,23.0247,23.0697,23.0172,23.0622,531500.0
2010-01-05 13:30:00,30.74,30.75,30.72,30.73,266400.0,23.0547,23.0622,23.0397,23.0472,266400.0
2010-01-05 13:35:00,30.73,30.76,30.73,30.75,349600.0,23.0472,23.0697,23.0472,23.0622,349600.0
2010-01-05 13:40:00,30.75,30.77,30.74,30.77,384800.0,23.0622,23.0772,23.0547,23.0772,384800.0
2010-01-05 13:45:00,30.78,30.79,30.76,30.78,224700.0,23.0847,23.0922,23.0697,23.0847,224700.0
2010-01-05 13:50:00,30.78,30.79,30.73,30.73,250600.0,23.0847,23.0922,23.0472,23.0472,250600.0
2010-01-05 13:55:00,30.73,30.75,30.73,30.75,193400.0,23.0472,23.0622,23.0472,23.0622,193400.0
2010-01-05 14:00:00,30.75,30.77,30.71,30.72,716900.0,23.0622,23.0772,23.0322,23.0397,716900.0
2010-01-05 14:05:00,30.72,30.72,30.68,30.68,378600.0,23.0397,23.0397,23.0097,23.0097,378600.0
2010-01-05 14:10:00,30.68,30.69,30.68,30.68,208300.0,23.0097,23.0172,23.0097,23.0097,208300.0
2010-01-05 14:15:00,30.68,30.71,30.65,30.66,499900.0,23.0097,23.0322,22.9872,22.9947,499900.0
2010-01-05 14:20:00,30.65,30.7,30.64,30.69,501700.0,22.9872,23.0247,22.9797,23.0172,501700.0
2010-01-05 14:25:00,30.69,30.73,30.69,30.71,454400.0,23.0172,23.0472,23.0172,23.0322,454400.0
2010-01-05 14:30:00,30.71,30.79,30.71,30.78,545700.0,23.0322,23.0922,23.0322,23.0847,545700.0
2010-01-05 14:35:00,30.79,30.82,30.78,30.8,346300.0,23.0922,23.1147,23.0847,23.0997,346300.0
2010-01-05 14:40:00,30.81,30.83,30.79,30.83,267000.0,23.1072,23.1222,23.0922,23.1222,267000.0
2010-01-05 14:45:00,30.83,30.88,30.82,30.88,372200.0,23.1222,23.1597,23.1147,23.1597,372200.0
2010-01-05 14:50:00,30.89,30.91,30.88,30.89,522700.0,23.1672,23.1822,23.1597,23.1672,522700.0
2010-01-05 14:55:00,30.89,30.92,30.89,30.91,257400.0,23.1672,23.1897,23.1672,23.1822,257400.0
2010-01-05 15:00:00,30.92,30.92,30.88,30.9,470800.0,23.1897,23.1897,23.1597,23.1747,470800.0
2010-01-05 15:05:00,30.89,30.93,30.89,30.92,243900.0,23.1672,23.1972,23.1672,23.1897,243900.0
2010-01-05 15:10:00,30.92,30.93,30.91,30.92,267500.0,23.1897,23.1972,23.1822,23.1897,267500.0
2010-01-05 15:15:00,30.92,30.93,30.89,30.9,437800.0,23.1897,23.1972,23.1672,23.1747,437800.0
2010-01-05 15:20:00,30.89,30.96,30.87,30.95,695900.0,23.1672,23.2197,23.1522,23.2122,695900.0
2010-01-05 15:25:00,30.95,30.97,30.93,30.93,529300.0,23.2122,23.2272,23.1972,23.1972,529300.0
2010-01-05 15:30:00,30.93,30.99,30.93,30.97,612200.0,23.1972,23.2422,23.1972,23.2272,612200.0
2010-01-05 15:35:00,30.97,30.99,30.96,30.99,451000.0,23.2272,23.2422,23.2197,23.2422,451000.0
2010-01-05 15:40:00,30.99,31.0,30.96,30.96,997800.0,23.2422,23.2497,23.2197,23.2197,997800.0
2010-01-05 15:45:00,30.95,30.98,30.93,30.93,899000.0,23.2122,23.2347,23.1972,23.1972,899000.0
2010-01-05 15:50:00,30.93,30.96,30.92,30.92,1066500.0,23.1972,23.2197,23.1897,23.1897,1066500.0
2010-01-05 15:55:00,30.92,30.95,30.91,30.95,1315500.0,23.1897,23.2122,23.1822,23.2122,1315500.0
2010-01-06 09:30:00,30.91,31.08,30.88,30.99,1408500.0,23.1822,23.3097,23.1597,23.2422,1408500.0
2010-01-06 09:35:00,30.99,31.06,30.97,30.99,901900.0,23.2422,23.2947,23.2272,23.2422,901900.0
2010-01-06 09:40:00,30.99,31.01,30.96,30.98,843000.0,23.2422,23.2572,23.2197,23.2347,843000.0
2010-01-06 09:45:00,30.98,31.0,30.98,30.98,478000.0,23.2347,23.2497,23.2347,23.2347,478000.0
2010-01-06 09:50:00,30.99,31.01,30.93,31.0,809900.0,23.2422,23.2572,23.1972,23.2497,809900.0
2010-01-06 09:55:00,31.0,31.02,30.98,31.0,1140800.0,23.2497,23.2647,23.2347,23.2497,1140800.0
2010-01-06 10:00:00,31.0,31.04,30.98,31.03,957200.0,23.2497,23.2797,23.2347,23.2722,957200.0
2010-01-06 10:05:00,31.04,31.05,30.99,31.02,1186000.0,23.2797,23.2872,23.2422,23.2647,1186000.0
2010-01-06 10:10:00,31.02,31.04,30.97,31.0,649700.0,23.2647,23.2797,23.2272,23.2497,649700.0
2010-01-06 10:15:00,31.01,31.02,31.0,31.01,331000.0,23.2572,23.2647,23.2497,23.2572,331000.0
2010-01-06 10:20:00,31.01,31.01,30.99,31.0,677000.0,23.2572,23.2572,23.2422,23.2497,677000.0
2010-01-06 10:25:00,31.0,31.03,30.98,31.01,516700.0,23.2497,23.2722,23.2347,23.2572,516700.0
2010-01-06 10:30:00,31.0,31.02,30.98,30.99,714700.0,23.2497,23.2647,23.2347,23.2422,714700.0
2010-01-06 10:35:00,30.99,31.0,30.96,30.97,445100.0,23.2422,23.2497,23.2197,23.2272,445100.0
2010-01-06 10:40:00,30.97,30.99,30.95,30.95,1085700.0,23.2272,23.2422,23.2122,23.2122,1085700.0
2010-01-06 10:45:00,30.95,30.96,30.93,30.94,420900.0,23.2122,23.2197,23.1972,23.2047,420900.0
2010-01-06 10:50:00,30.94,30.94,30.92,30.92,312900.0,23.2047,23.2047,23.1897,23.1897,312900.0
2010-01-06 10:55:00,30.92,30.97,30.92,30.96,400700.0,23.1897,23.2272,23.1897,23.2197,400700.0
2010-01-06 11:00:00,30.96,30.97,30.95,30.96,298500.0,23.2197,23.2272,23.2122,23.2197,298500.0
2010-01-06 11:05:00,30.96,30.97,30.95,30.97,332500.0,23.2197,23.2272,23.2122,23.2272,332500.0
2010-01-06 11:10:00,30.97,31.0,30.96,30.97,435500.0,23.2272,23.2497,23.2197,23.2272,435500.0
2010-01-06 11:15:00,30.98,30.99,30.97,30.98,260100.0,23.2347,23.2422,23.2272,23.2347,260100.0
2010-01-06 11:20:00,30.98,30.99,30.95,30.96,674500.0,23.2347,23.2422,23.2122,23.2197,674500.0
2010-01-06 11:25:00,30.96,30.97,30.88,30.88,473700.0,23.2197,23.2272,23.1597,23.1597,473700.0
2010-01-06 11:30:00,30.89,30.9,30.87,30.89,661600.0,23.1672,23.1747,23.1522,23.1672,661600.0
2010-01-06 11:35:00,30.89,30.95,30.83,30.85,1000900.0,23.1672,23.2122,23.1222,23.1372,1000900.0
2010-01-06 11:40:00,30.86,30.86,30.84,30.84,269900.0,23.1447,23.1447,23.1297,23.1297,269900.0
2010-01-06 11:45:00,30.85,30.85,30.76,30.77,544700.0,23.1372,23.1372,23.0697,23.0772,544700.0
2010-01-06 11:50:00,30.77,30.78,30.68,30.68,819100.0,23.0772,23.0847,23.0097,23.0097,819100.0
2010-01-06 11:55:00,30.68,30.73,30.68,30.69,429000.0,23.0097,23.0472,23.0097,23.0172,429000.0
2010-01-06 12:00:00,30.68,30.69,30.57,30.58,1997100.0,23.0097,23.0172,22.9272,22.9347,1997100.0
2010-01-06 12:05:00,30.57,30.62,30.53,30.61,978500.0,22.9272,22.9647,22.8972,22.9572,978500.0
2010-01-06 12:10:00,30.6,30.61,30.52,30.57,900800.0,22.9497,22.9572,22.8897,22.9272,900800.0
2010-01-06 12:15:00,30.57,30.63,30.55,30.57,987000.0,22.9272,22.9722,22.9122,22.9272,987000.0
2010-01-06 12:20:00,30.58,30.61,30.55,30.6,345500.0,22.9347,22.9572,22.9122,22.9497,345500.0
2010-01-06 12:25:00,30.6,30.86,30.56,30.59,408200.0,22.9497,23.1447,22.9197,22.9422,408200.0
2010-01-06 12:30:00,30.59,30.6,30.58,30.58,170800.0,22.9422,22.9497,22.9347,22.9347,170800.0
2010-01-06 12:35:00,30.58,30.59,30.56,30.58,315600.0,22.9347,22.9422,22.9197,22.9347,315600.0
2010-01-06 12:40:00,30.59,30.62,30.58,30.6,404900.0,22.9422,22.9647,22.9347,22.9497,404900.0
2010-01-06 12:45:00,30.6,30.61,30.53,30.53,773400.0,22.9497,22.9572,22.8972,22.8972,773400.0
2010-01-06 12:50:00,30.53,30.59,30.53,30.59,303400.0,22.8972,22.9422,22.8972,22.9422,303400.0
2010-01-06 12:55:00,30.58,30.62,30.58,30.62,210900.0,22.9347,22.9647,22.9347,22.9647,210900.0
2010-01-06 13:00:00,30.62,30.64,30.61,30.62,392100.0,22.9647,22.9797,22.9572,22.9647,392100.0
2010-01-06 13:05:00,30.62,30.63,30.61,30.62,231700.0,22.9647,22.9722,22.9572,22.9647,231700.0
2010-01-06 13:10:00,30.61,30.62,30.61,30.62,112300.0,22.9572,22.9647,22.9572,22.9647,112300.0
2010-01-06 13:15:00,30.62,30.68,30.61,30.65,593100.0,22.9647,23.0097,22.9572,22.9872,593100.0
2010-01-06 13:20:00,30.64,30.67,30.64,30.66,505600.0,22.9797,23.0022,22.9797,22.9947,505600.0
2010-01-06 13:25:00,30.66,30.71,30.66,30.69,420400.0,22.9947,23.0322,22.9947,23.0172,420400.0
2010-01-06 13:30:00,30.69,30.69,30.65,30.65,201400.0,23.0172,23.0172,22.9872,22.9872,201400.0
2010-01-06 13:35:00,30.66,30.66,30.63,30.64,340800.0,22.9947,22.9947,22.9722,22.9797,340800.0
2010-01-06 13:40:00,30.64,30.67,30.63,30.63,442100.0,22.9797,23.0022,22.9722,22.9722,442100.0
2010-01-06 13:45:00,30.63,30.64,30.59,30.6,448600.0,22.9722,22.9797,22.9422,22.9497,448600.0
2010-01-06 13:50:00,30.59,30.6,30.54,30.56,363400.0,22.9422,22.9497,22.9047,22.9197,363400.0
2010-01-06 13:55:00,30.57,30.57,30.53,30.54,824000.0,22.9272,22.9272,22.8972,22.9047,824000.0
2010-01-06 14:00:00,30.54,30.64,30.54,30.6,940100.0,22.9047,22.9797,22.9047,22.9497,940100.0
2010-01-06 14:05:00,30.6,30.64,30.58,30.64,850400.0,22.9497,22.9797,22.9347,22.9797,850400.0
2010-01-06 14:10:00,30.63,30.66,30.61,30.66,595800.0,22.9722,22.9947,22.9572,22.9947,595800.0
2010-01-06 14:15:00,30.65,30.66,30.64,30.66,320200.0,22.9872,22.9947,22.9797,22.9947,320200.0
2010-01-06 14:20:00,30.66,30.67,30.63,30.66,481800.0,22.9947,23.0022,22.9722,22.9947,481800.0
2010-01-06 14:25:00,30.65,30.72,30.65,30.7,521300.0,22.9872,23.0397,22.9872,23.0247,521300.0
2010-01-06 14:30:00,30.7,30.78,30.69,30.77,691700.0,23.0247,23.0847,23.0172,23.0772,691700.0
2010-01-06 14:35:00,30.77,30.83,30.76,30.78,1172700.0,23.0772,23.1222,23.0697,23.0847,1172700.0
2010-01-06 14:40:00,30.78,30.79,30.76,30.77,323100.0,23.0847,23.0922,23.0697,23.0772,323100.0
2010-01-06 14:45:00,30.76,30.77,30.71,30.71,1233300.0,23.0697,23.0772,23.0322,23.0322,1233300.0
2010-01-06 14:50:00,30.71,30.73,30.69,30.73,558500.0,23.0322,23.0472,23.0172,23.0472,558500.0
2010-01-06 14:55:00,30.73,30.76,30.72,30.76,549300.0,23.0472,23.0697,23.0397,23.0697,549300.0
2010-01-06 15:00:00,30.76,30.79,30.75,30.78,546300.0,23.0697,23.0922,23.0622,23.0847,546300.0
2010-01-06 15:05:00,30.79,30.79,30.71,30.72,669300.0,23.0922,23.0922,23.0322,23.0397,669300.0
2010-01-06 15:10:00,30.72,30.78,30.56,30.77,695000.0,23.0397,23.0847,22.9197,23.0772,695000.0
2010-01-06 15:15:00,30.77,30.79,30.75,30.76,472300.0,23.0772,23.0922,23.0622,23.0697,472300.0
2010-01-06 15:20:00,30.76,30.79,30.75,30.79,674100.0,23.0697,23.0922,23.0622,23.0922,674100.0
2010-01-06 15:25:00,30.78,30.79,30.77,30.78,557100.0,23.0847,23.0922,23.0772,23.0847,557100.0
2010-01-06 15:30:00,30.78,30.8,30.75,30.75,382400.0,23.0847,23.0997,23.0622,23.0622,382400.0
2010-01-06 15:35:00,30.75,30.77,30.73,30.76,1325900.0,23.0622,23.0772,23.0472,23.0697,1325900.0
2010-01-06 15:40:00,30.75,30.76,30.71,30.72,1091700.0,23.0622,23.0697,23.0322,23.0397,1091700.0
2010-01-06 15:45:00,30.72,30.74,30.65,30.65,823700.0,23.0397,23.0547,22.9872,22.9872,823700.0
2010-01-06 15:50:00,30.66,30.73,30.65,30.72,1124800.0,22.9947,23.0472,22.9872,23.0397,1124800.0
2010-01-06 15:55:00,30.72,30.78,30.7,30.77,2228400.0,23.0397,23.0847,23.0247,23.0772,2228400.0
2010-01-07 09:30:00,30.61,30.7,30.6,30.62,1400900.0,22.9572,23.0247,22.9497,22.9647,1400900.0
2010-01-07 09:35:00,30.61,30.62,30.51,30.53,837400.0,22.9572,22.9647,22.8822,22.8972,837400.0
2010-01-07 09:40:00,30.53,30.53,30.5,30.5,911500.0,22.8972,22.8972,22.8747,22.8747,911500.0
2010-01-07 09:45:00,30.5,30.57,30.44,30.46,1264700.0,22.8747,22.9272,22.8297,22.8447,1264700.0
2010-01-07 09:50:00,30.47,30.48,30.4,30.43,540900.0,22.8522,22.8597,22.7997,22.8222,540900.0
2010-01-07 09:55:00,30.43,30.45,30.41,30.42,460800.0,22.8222,22.8372,22.8072,22.8147,460800.0
2010-01-07 10:00:00,30.43,30.45,30.41,30.42,540800.0,22.8222,22.8372,22.8072,22.8147,540800.0
2010-01-07 10:05:00,30.42,30.47,30.42,30.45,580000.0,22.8147,22.8522,22.8147,22.8372,580000.0
2010-01-07 10:10:00,30.46,30.5,30.43,30.49,850200.0,22.8447,22.8747,22.8222,22.8672,850200.0
2010-01-07 10:15:00,30.49,30.5,30.47,30.47,701100.0,22.8672,22.8747,22.8522,22.8522,701100.0
2010-01-07 10:20:00,30.48,30.51,30.45,30.5,404500.0,22.8597,22.8822,22.8372,22.8747,404500.0
2010-01-07 10:25:00,30.49,30.5,30.46,30.46,390800.0,22.8672,22.8747,22.8447,22.8447,390800.0
2010-01-07 10:30:00,30.47,30.48,30.45,30.47,327000.0,22.8522,22.8597,22.8372,22.8522,327000.0
2010-01-07 10:35:00,30.48,30.51,30.47,30.48,546600.0,22.8597,22.8822,22.8522,22.8597,546600.0
2010-01-07 10:40:00,30.48,30.52,30.48,30.5,462600.0,22.8597,22.8897,22.8597,22.8747,462600.0
2010-01-07 10:45:00,30.5,30.58,30.49,30.53,744900.0,22.8747,22.9347,22.8672,22.8972,744900.0
2010-01-07 10:50:00,30.53,30.55,30.46,30.47,578800.0,22.8972,22.9122,22.8447,22.8522,578800.0
2010-01-07 10:55:00,30.47,30.51,30.46,30.49,604400.0,22.8522,22.8822,22.8447,22.8672,604400.0
2010-01-07 11:00:00,30.49,30.5,30.48,30.48,468900.0,22.8672,22.8747,22.8597,22.8597,468900.0
2010-01-07 11:05:00,30.48,30.51,30.44,30.49,543800.0,22.8597,22.8822,22.8297,22.8672,543800.0
2010-01-07 11:10:00,30.49,30.51,30.49,30.49,287100.0,22.8672,22.8822,22.8672,22.8672,287100.0
2010-01-07 11:15:00,30.49,30.5,30.48,30.49,303400.0,22.8672,22.8747,22.8597,22.8672,303400.0
2010-01-07 11:20:00,30.48,30.5,30.48,30.48,369200.0,22.8597,22.8747,22.8597,22.8597,369200.0
2010-01-07 11:25:00,30.48,30.49,30.41,30.43,675600.0,22.8597,22.8672,22.8072,22.8222,675600.0
2010-01-07 11:30:00,30.43,30.44,30.34,30.35,764800.0,22.8222,22.8297,22.7547,22.7622,764800.0
2010-01-07 11:35:00,30.34,30.35,30.21,30.23,1278600.0,22.7547,22.7622,22.6572,22.6722,1278600.0
2010-01-07 11:40:00,30.22,30.31,30.2,30.27,1312600.0,22.6647,22.7322,22.6497,22.7022,1312600.0
2010-01-07 11:45:00,30.26,30.3,30.24,30.25,614300.0,22.6947,22.7247,22.6797,22.6872,614300.0
2010-01-07 11:50:00,30.25,30.25,30.22,30.22,699000.0,22.6872,22.6872,22.6647,22.6647,699000.0
2010-01-07 11:55:00,30.22,30.23,30.19,30.21,561800.0,22.6647,22.6722,22.6422,22.6572,561800.0
2010-01-07 12:00:00,30.21,30.22,30.19,30.2,674100.0,22.6572,22.6647,22.6422,22.6497,674100.0
2010-01-07 12:05:00,30.21,30.24,30.2,30.23,557700.0,22.6572,22.6797,22.6497,22.6722,557700.0
2010-01-07 12:10:00,30.23,30.27,30.23,30.25,641500.0,22.6722,22.7022,22.6722,22.6872,641500.0
2010-01-07 12:15:00,30.25,30.31,30.24,30.31,356100.0,22.6872,22.7322,22.6797,22.7322,356100.0
2010-01-07 12:20:00,30.31,30.35,30.26,30.26,745400.0,22.7322,22.7622,22.6947,22.6947,745400.0
2010-01-07 12:25:00,30.26,30.3,30.25,30.28,404300.0,22.6947,22.7247,22.6872,22.7097,404300.0
2010-01-07 12:30:00,30.29,30.31,30.26,30.28,445500.0,22.7172,22.7322,22.6947,22.7097,445500.0
2010-01-07 12:35:00,30.29,30.31,30.23,30.24,435700.0,22.7172,22.7322,22.6722,22.6797,435700.0
2010-01-07 12:40:00,30.25,30.25,30.21,30.24,498600.0,22.6872,22.6872,22.6572,22.6797,498600.0
2010-01-07 12:45:00,30.24,30.28,30.22,30.26,428700.0,22.6797,22.7097,22.6647,22.6947,428700.0
2010-01-07 12:50:00,30.26,30.28,30.24,30.26,325700.0,22.6947,22.7097,22.6797,22.6947,325700.0
2010-01-07 12:55:00,30.26,30.27,30.25,30.27,314400.0,22.6947,22.7022,22.6872,22.7022,314400.0
2010-01-07 13:00:00,30.26,30.29,30.26,30.28,172700.0,22.6947,22.7172,22.6947,22.7097,172700.0
2010-01-07 13:05:00,30.28,30.3,30.28,30.28,361400.0,22.7097,22.7247,22.7097,22.7097,361400.0
2010-01-07 13:10:00,30.28,30.33,30.28,30.32,362500.0,22.7097,22.7472,22.7097,22.7397,362500.0
2010-01-07 13:15:00,30.32,30.4,30.32,30.39,918400.0,22.7397,22.7997,22.7397,22.7922,918400.0
2010-01-07 13:20:00,30.39,30.44,30.38,30.38,525500.0,22.7922,22.8297,22.7847,22.7847,525500.0
2010-01-07 13:25:00,30.38,30.42,30.38,30.4,243400.0,22.7847,22.8147,22.7847,22.7997,243400.0
2010-01-07 13:30:00,30.39,30.43,30.37,30.42,329200.0,22.7922,22.8222,22.7772,22.8147,329200.0
2010-01-07 13:35:00,30.43,30.44,30.41,30.41,135800.0,22.8222,22.8297,22.8072,22.8072,135800.0
2010-01-07 13:40:00,30.41,30.42,30.39,30.41,239900.0,22.8072,22.8147,22.7922,22.8072,239900.0
2010-01-07 13:45:00,30.41,30.42,30.38,30.39,291500.0,22.8072,22.8147,22.7847,22.7922,291500.0
2010-01-07 13:50:00,30.39,30.43,30.38,30.38,645800.0,22.7922,22.8222,22.7847,22.7847,645800.0
2010-01-07 13:55:00,30.39,30.39,30.36,30.39,260600.0,22.7922,22.7922,22.7697,22.7922,260600.0
2010-01-07 14:00:00,30.39,30.4,30.36,30.37,287800.0,22.7922,22.7997,22.7697,22.7772,287800.0
2010-01-07 14:05:00,30.36,30.37,30.32,30.33,1080800.0,22.7697,22.7772,22.7397,22.7472,1080800.0
2010-01-07 14:10:00,30.33,30.33,30.3,30.31,375200.0,22.7472,22.7472,22.7247,22.7322,375200.0
2010-01-07 14:15:00,30.31,30.31,30.26,30.29,514900.0,22.7322,22.7322,22.6947,22.7172,514900.0
2010-01-07 14:20:00,30.29,30.35,30.28,30.33,598100.0,22.7172,22.7622,22.7097,22.7472,598100.0
2010-01-07 14:25:00,30.33,30.33,30.29,30.31,222600.0,22.7472,22.7472,22.7172,22.7322,222600.0
2010-01-07 14:30:00,30.31,30.36,30.3,30.36,248800.0,22.7322,22.7697,22.7247,22.7697,248800.0
2010-01-07 14:35:00,30.36,30.38,30.35,30.38,493100.0,22.7697,22.7847,22.7622,22.7847,493100.0
2010-01-07 14:40:00,30.38,30.38,30.34,30.35,298100.0,22.7847,22.7847,22.7547,22.7622,298100.0
2010-01-07 14:45:00,30.34,30.36,30.34,30.34,268500.0,22.7547,22.7697,22.7547,22.7547,268500.0
2010-01-07 14:50:00,30.35,30.38,30.34,30.34,302300.0,22.7622,22.7847,22.7547,22.7547,302300.0
2010-01-07 14:55:00,30.34,30.36,30.3,30.31,408600.0,22.7547,22.7697,22.7247,22.7322,408600.0
2010-01-07 15:00:00,30.3,30.31,30.21,30.28,1268100.0,22.7247,22.7322,22.6572,22.7097,1268100.0
2010-01-07 15:05:00,30.27,30.32,30.25,30.32,831500.0,22.7022,22.7397,22.6872,22.7397,831500.0
2010-01-07 15:10:00,30.32,30.38,30.31,30.37,347300.0,22.7397,22.7847,22.7322,22.7772,347300.0
2010-01-07 15:15:00,30.38,30.41,30.35,30.4,539700.0,22.7847,22.8072,22.7622,22.7997,539700.0
2010-01-07 15:20:00,30.4,30.41,30.39,30.41,280500.0,22.7997,22.8072,22.7922,22.8072,280500.0
2010-01-07 15:25:00,30.4,30.42,30.38,30.38,419900.0,22.7997,22.8147,22.7847,22.7847,419900.0
2010-01-07 15:30:00,30.39,30.43,30.38,30.43,729100.0,22.7922,22.8222,22.7847,22.8222,729100.0
2010-01-07 15:35:00,30.43,30.44,30.42,30.42,471900.0,22.8222,22.8297,22.8147,22.8147,471900.0
2010-01-07 15:40:00,30.42,30.45,30.4,30.4,657600.0,22.8147,22.8372,22.7997,22.7997,657600.0
2010-01-07 15:45:00,30.4,30.44,30.4,30.4,982400.0,22.7997,22.8297,22.7997,22.7997,982400.0
2010-01-07 15:50:00,30.4,30.45,30.4,30.43,1205700.0,22.7997,22.8372,22.7997,22.8222,1205700.0
2010-01-07 15:55:00,30.43,30.47,30.42,30.47,1660500.0,22.8222,22.8522,22.8147,22.8522,1660500.0
2010-01-08 09:30:00,30.28,30.5,30.24,30.45,1461300.0,22.7097,22.8747,22.6797,22.8372,1461300.0
2010-01-08 09:35:00,30.46,30.55,30.43,30.47,1704300.0,22.8447,22.9122,22.8222,22.8522,1704300.0
2010-01-08 09:40:00,30.48,30.48,30.41,30.43,697700.0,22.8597,22.8597,22.8072,22.8222,697700.0
2010-01-08 09:45:00,30.43,30.54,30.4,30.53,824500.0,22.8222,22.9047,22.7997,22.8972,824500.0
2010-01-08 09:50:00,30.54,30.54,30.48,30.49,828200.0,22.9047,22.9047,22.8597,22.8672,828200.0
2010-01-08 09:55:00,30.49,30.54,30.44,30.54,1790700.0,22.8672,22.9047,22.8297,22.9047,1790700.0
2010-01-08 10:00:00,30.54,30.62,30.53,30.56,860400.0,22.9047,22.9647,22.8972,22.9197,860400.0
2010-01-08 10:05:00,30.56,30.61,30.53,30.54,903800.0,22.9197,22.9572,22.8972,22.9047,903800.0
2010-01-08 10:10:00,30.54,30.63,30.53,30.58,1119000.0,22.9047,22.9722,22.8972,22.9347,1119000.0
2010-01-08 10:15:00,30.58,30.63,30.58,30.58,551900.0,22.9347,22.9722,22.9347,22.9347,551900.0
2010-01-08 10:20:00,30.58,30.63,30.45,30.59,568700.0,22.9347,22.9722,22.8372,22.9422,568700.0
2010-01-08 10:25:00,30.59,30.68,30.59,30.66,598700.0,22.9422,23.0097,22.9422,22.9947,598700.0
2010-01-08 10:30:00,30.66,30.68,30.64,30.65,456800.0,22.9947,23.0097,22.9797,22.9872,456800.0
2010-01-08 10:35:00,30.65,30.66,30.58,30.58,439900.0,22.9872,22.9947,22.9347,22.9347,439900.0
2010-01-08 10:40:00,30.59,30.59,30.52,30.54,612300.0,22.9422,22.9422,22.8897,22.9047,612300.0
2010-01-08 10:45:00,30.54,30.55,30.5,30.52,472200.0,22.9047,22.9122,22.8747,22.8897,472200.0
2010-01-08 10:50:00,30.51,30.53,30.5,30.52,275600.0,22.8822,22.8972,22.8747,22.8897,275600.0
2010-01-08 10:55:00,30.53,30.58,30.52,30.58,388600.0,22.8972,22.9347,22.8897,22.9347,388600.0
2010-01-08 11:00:00,30.58,30.58,30.52,30.53,326100.0,22.9347,22.9347,22.8897,22.8972,326100.0
2010-01-08 11:05:00,30.53,30.57,30.51,30.57,339600.0,22.8972,22.9272,22.8822,22.9272,339600.0
2010-01-08 11:10:00,30.57,30.59,30.56,30.58,396000.0,22.9272,22.9422,22.9197,22.9347,396000.0
2010-01-08 11:15:00,30.58,30.6,30.58,30.59,321300.0,22.9347,22.9497,22.9347,22.9422,321300.0
2010-01-08 11:20:00,30.59,30.6,30.57,30.58,344500.0,22.9422,22.9497,22.9272,22.9347,344500.0
2010-01-08 11:25:00,30.58,30.66,30.57,30.65,804400.0,22.9347,22.9947,22.9272,22.9872,804400.0
2010-01-08 11:30:00,30.65,30.66,30.62,30.64,250200.0,22.9872,22.9947,22.9647,22.9797,250200.0
2010-01-08 11:35:00,30.64,30.65,30.61,30.61,278100.0,22.9797,22.9872,22.9572,22.9572,278100.0
2010-01-08 11:40:00,30.61,30.62,30.6,30.61,166000.0,22.9572,22.9647,22.9497,22.9572,166000.0
2010-01-08 11:45:00,30.62,30.65,30.61,30.65,73000.0,22.9647,22.9872,22.9572,22.9872,73000.0
2010-01-08 11:50:00,30.65,30.65,30.61,30.65,426900.0,22.9872,22.9872,22.9572,22.9872,426900.0
2010-01-08 11:55:00,30.65,30.66,30.64,30.65,1618400.0,22.9872,22.9947,22.9797,22.9872,1618400.0
2010-01-08 12:00:00,30.65,30.7,30.65,30.68,732600.0,22.9872,23.0247,22.9872,23.0097,732600.0
2010-01-08 12:05:00,30.68,30.75,30.67,30.74,1124600.0,23.0097,23.0622,23.0022,23.0547,1124600.0
2010-01-08 12:10:00,30.74,30.79,30.73,30.76,1021400.0,23.0547,23.0922,23.0472,23.0697,1021400.0
2010-01-08 12:15:00,30.76,30.77,30.73,30.74,547700.0,23.0697,23.0772,23.0472,23.0547,547700.0
2010-01-08 12:20:00,30.74,30.76,30.73,30.74,799500.0,23.0547,23.0697,23.0472,23.0547,799500.0
2010-01-08 12:25:00,30.74,30.74,30.73,30.73,207600.0,23.0547,23.0547,23.0472,23.0472,207600.0
2010-01-08 12:30:00,30.73,30.74,30.66,30.67,637600.0,23.0472,23.0547,22.9947,23.0022,637600.0
2010-01-08 12:35:00,30.67,30.71,30.67,30.71,272200.0,23.0022,23.0322,23.0022,23.0322,272200.0
2010-01-08 12:40:00,30.71,30.74,30.7,30.73,262700.0,23.0322,23.0547,23.0247,23.0472,262700.0
2010-01-08 12:45:00,30.73,30.77,30.45,30.75,427800.0,23.0472,23.0772,22.8372,23.0622,427800.0
2010-01-08 12:50:00,30.75,30.76,30.6,30.76,267800.0,23.0622,23.0697,22.9497,23.0697,267800.0
2010-01-08 12:55:00,30.75,30.78,30.75,30.76,391400.0,23.0622,23.0847,23.0622,23.0697,391400.0
2010-01-08 13:00:00,30.76,30.77,30.74,30.75,368600.0,23.0697,23.0772,23.0547,23.0622,368600.0
2010-01-08 13:05:00,30.74,30.79,30.74,30.74,360000.0,23.0547,23.0922,23.0547,23.0547,360000.0
2010-01-08 13:10:00,30.75,30.78,30.73,30.75,288100.0,23.0622,23.0847,23.0472,23.0622,288100.0
2010-01-08 13:15:00,30.75,30.78,30.74,30.78,413600.0,23.0622,23.0847,23.0547,23.0847,413600.0
2010-01-08 13:20:00,30.77,30.79,30.75,30.78,469700.0,23.0772,23.0922,23.0622,23.0847,469700.0
2010-01-08 13:25:00,30.79,30.8,30.76,30.8,327500.0,23.0922,23.0997,23.0697,23.0997,327500.0
2010-01-08 13:30:00,30.79,30.83,30.77,30.82,577300.0,23.0922,23.1222,23.0772,23.1147,577300.0
2010-01-08 13:35:00,30.82,30.83,30.79,30.82,398500.0,23.1147,23.1222,23.0922,23.1147,398500.0
2010-01-08 13:40:00,30.82,30.83,30.75,30.75,369000.0,23.1147,23.1222,23.0622,23.0622,369000.0
2010-01-08 13:45:00,30.76,30.78,30.75,30.75,359400.0,23.0697,23.0847,23.0622,23.0622,359400.0
2010-01-08 13:50:00,30.75,30.79,30.74,30.78,247100.0,23.0622,23.0922,23.0547,23.0847,247100.0
2010-01-08 13:55:00,30.78,30.8,30.77,30.77,246500.0,23.0847,23.0997,23.0772,23.0772,246500.0
2010-01-08 14:00:00,30.77,30.79,30.75,30.76,235400.0,23.0772,23.0922,23.0622,23.0697,235400.0
2010-01-08 14:05:00,30.76,30.78,30.75,30.77,183800.0,23.0697,23.0847,23.0622,23.0772,183800.0
2010-01-08 14:10:00,30.77,30.8,30.77,30.79,129200.0,23.0772,23.0997,23.0772,23.0922,129200.0
2010-01-08 14:15:00,30.8,30.8,30.77,30.78,288700.0,23.0997,23.0997,23.0772,23.0847,288700.0
2010-01-08 14:20:00,30.78,30.8,30.76,30.78,474900.0,23.0847,23.0997,23.0697,23.0847,474900.0
2010-01-08 14:25:00,30.78,30.81,30.75,30.81,278500.0,23.0847,23.1072,23.0622,23.1072,278500.0
2010-01-08 14:30:00,30.81,30.84,30.8,30.82,470100.0,23.1072,23.1297,23.0997,23.1147,470100.0
2010-01-08 14:35:00,30.82,30.85,30.82,30.83,282200.0,23.1147,23.1372,23.1147,23.1222,282200.0
2010-01-08 14:40:00,30.82,30.85,30.82,30.84,362200.0,23.1147,23.1372,23.1147,23.1297,362200.0
2010-01-08 14:45:00,30.84,30.86,30.83,30.85,357100.0,23.1297,23.1447,23.1222,23.1372,357100.0
2010-01-08 14:50:00,30.85,30.88,30.85,30.87,389700.0,23.1372,23.1597,23.1372,23.1522,389700.0
2010-01-08 14:55:00,30.87,30.88,30.83,30.85,726300.0,23.1522,23.1597,23.1222,23.1372,726300.0
2010-01-08 15:00:00,30.85,30.86,30.8,30.8,410400.0,23.1372,23.1447,23.0997,23.0997,410400.0
2010-01-08 15:05:00,30.8,30.85,30.78,30.85,704000.0,23.0997,23.1372,23.0847,23.1372,704000.0
2010-01-08 15:10:00,30.84,30.84,30.81,30.82,517100.0,23.1297,23.1297,23.1072,23.1147,517100.0
2010-01-08 15:15:00,30.82,30.83,30.81,30.82,518500.0,23.1147,23.1222,23.1072,23.1147,518500.0
2010-01-08 15:20:00,30.83,30.83,30.75,30.75,825600.0,23.1222,23.1222,23.0622,23.0622,825600.0
2010-01-08 15:25:00,30.75,30.76,30.74,30.74,489000.0,23.0622,23.0697,23.0547,23.0547,489000.0
2010-01-08 15:30:00,30.74,30.75,30.68,30.68,563300.0,23.0547,23.0622,23.0097,23.0097,563300.0
2010-01-08 15:35:00,30.68,30.7,30.68,30.7,827900.0,23.0097,23.0247,23.0097,23.0247,827900.0
2010-01-08 15:40:00,30.69,30.73,30.66,30.7,904500.0,23.0172,23.0472,22.9947,23.0247,904500.0
2010-01-08 15:45:00,30.7,30.71,30.65,30.66,783500.0,23.0247,23.0322,22.9872,22.9947,783500.0
2010-01-08 15:50:00,30.65,30.7,30.64,30.67,1083400.0,22.9872,23.0247,22.9797,23.0022,1083400.0
2010-01-08 15:55:00,30.68,30.68,30.61,30.67,1935000.0,23.0097,23.0097,22.9572,23.0022,1935000.0
2010-01-11 09:30:00,30.72,30.8,30.51,30.62,1978800.0,23.0397,23.0997,22.8822,22.9647,1978800.0
2010-01-11 09:35:00,30.63,30.73,30.57,30.73,1974900.0,22.9722,23.0472,22.9272,23.0472,1974900.0
2010-01-11 09:40:00,30.73,30.76,30.66,30.73,2751400.0,23.0472,23.0697,22.9947,23.0472,2751400.0
2010-01-11 09:45:00,30.72,30.72,30.61,30.64,754400.0,23.0397,23.0397,22.9572,22.9797,754400.0
2010-01-11 09:50:00,30.64,30.64,30.53,30.55,996700.0,22.9797,22.9797,22.8972,22.9122,996700.0
2010-01-11 09:55:00,30.55,30.57,30.5,30.54,932800.0,22.9122,22.9272,22.8747,22.9047,932800.0
2010-01-11 10:00:00,30.54,30.59,30.45,30.45,1372300.0,22.9047,22.9422,22.8372,22.8372,1372300.0
2010-01-11 10:05:00,30.46,30.46,30.37,30.39,674500.0,22.8447,22.8447,22.7772,22.7922,674500.0
2010-01-11 10:10:00,30.39,30.44,30.35,30.42,808800.0,22.7922,22.8297,22.7622,22.8147,808800.0
2010-01-11 10:15:00,30.42,30.43,30.35,30.39,648400.0,22.8147,22.8222,22.7622,22.7922,648400.0
2010-01-11 10:20:00,30.38,30.39,30.33,30.38,1402300.0,22.7847,22.7922,22.7472,22.7847,1402300.0
2010-01-11 10:25:00,30.37,30.43,30.34,30.35,605900.0,22.7772,22.8222,22.7547,22.7622,605900.0
2010-01-11 10:30:00,30.34,30.36,30.3,30.32,679000.0,22.7547,22.7697,22.7247,22.7397,679000.0
2010-01-11 10:35:00,30.32,30.39,30.31,30.36,837500.0,22.7397,22.7922,22.7322,22.7697,837500.0
2010-01-11 10:40:00,30.37,30.38,30.35,30.37,543000.0,22.7772,22.7847,22.7622,22.7772,543000.0
2010-01-11 10:45:00,30.37,30.41,30.37,30.39,643300.0,22.7772,22.8072,22.7772,22.7922,643300.0
2010-01-11 10:50:00,30.4,30.45,30.39,30.44,1157700.0,22.7997,22.8372,22.7922,22.8297,1157700.0
2010-01-11 10:55:00,30.44,30.46,30.38,30.4,941700.0,22.8297,22.8447,22.7847,22.7997,941700.0
2010-01-11 11:00:00,30.41,30.41,30.31,30.33,521300.0,22.8072,22.8072,22.7322,22.7472,521300.0
2010-01-11 11:05:00,30.33,30.33,30.21,30.22,1051300.0,22.7472,22.7472,22.6572,22.6647,1051300.0
2010-01-11 11:10:00,30.22,30.23,30.12,30.14,1230400.0,22.6647,22.6722,22.5897,22.6047,1230400.0
2010-01-11 11:15:00,30.14,30.21,30.12,30.21,908400.0,22.6047,22.6572,22.5897,22.6572,908400.0
2010-01-11 11:20:00,30.21,30.25,30.21,30.23,531000.0,22.6572,22.6872,22.6572,22.6722,531000.0
2010-01-11 11:25:00,30.23,30.29,30.23,30.29,573700.0,22.6722,22.7172,22.6722,22.7172,573700.0
2010-01-11 11:30:00,30.28,30.33,30.27,30.29,689500.0,22.7097,22.7472,22.7022,22.7172,689500.0
2010-01-11 11:35:00,30.3,30.35,30.3,30.34,558000.0,22.7247,22.7622,22.7247,22.7547,558000.0
2010-01-11 11:40:00,30.35,30.35,30.29,30.3,459900.0,22.7622,22.7622,22.7172,22.7247,459900.0
2010-01-11 11:45:00,30.3,30.3,30.26,30.26,242300.0,22.7247,22.7247,22.6947,22.6947,242300.0
2010-01-11 11:50:00,30.26,30.38,30.26,30.34,467200.0,22.6947,22.7847,22.6947,22.7547,467200.0
2010-01-11 11:55:00,30.34,30.39,30.33,30.39,348600.0,22.7547,22.7922,22.7472,22.7922,348600.0
2010-01-11 12:00:00,30.39,30.45,30.39,30.4,1088000.0,22.7922,22.8372,22.7922,22.7997,1088000.0
2010-01-11 12:05:00,30.4,30.42,30.38,30.39,524800.0,22.7997,22.8147,22.7847,22.7922,524800.0
2010-01-11 12:10:00,30.39,30.41,30.37,30.38,306700.0,22.7922,22.8072,22.7772,22.7847,306700.0
2010-01-11 12:15:00,30.37,30.44,30.33,30.34,1153000.0,22.7772,22.8297,22.7472,22.7547,1153000.0
2010-01-11 12:20:00,30.34,30.35,30.34,30.34,120600.0,22.7547,22.7622,22.7547,22.7547,120600.0
2010-01-11 12:25:00,30.34,30.35,30.31,30.35,282500.0,22.7547,22.7622,22.7322,22.7622,282500.0
2010-01-11 12:30:00,30.35,30.35,30.34,30.34,116300.0,22.7622,22.7622,22.7547,22.7547,116300.0
2010-01-11 12:35:00,30.35,30.35,30.31,30.32,432200.0,22.7622,22.7622,22.7322,22.7397,432200.0
2010-01-11 12:40:00,30.31,30.32,30.31,30.32,137700.0,22.7322,22.7397,22.7322,22.7397,137700.0
2010-01-11 12:45:00,30.32,30.32,30.25,30.26,781500.0,22.7397,22.7397,22.6872,22.6947,781500.0
2010-01-11 12:50:00,30.26,30.31,30.24,30.31,364900.0,22.6947,22.7322,22.6797,22.7322,364900.0
2010-01-11 12:55:00,30.3,30.31,30.23,30.24,966000.0,22.7247,22.7322,22.6722,22.6797,966000.0
2010-01-11 13:00:00,30.24,30.24,30.19,30.2,588400.0,22.6797,22.6797,22.6422,22.6497,588400.0
2010-01-11 13:05:00,30.2,30.22,30.19,30.2,393500.0,22.6497,22.6647,22.6422,22.6497,393500.0
2010-01-11 13:10:00,30.21,30.21,30.18,30.19,415700.0,22.6572,22.6572,22.6347,22.6422,415700.0
2010-01-11 13:15:00,30.18,30.19,30.16,30.16,318600.0,22.6347,22.6422,22.6197,22.6197,318600.0
2010-01-11 13:20:00,30.16,30.18,30.14,30.17,1125200.0,22.6197,22.6347,22.6047,22.6272,1125200.0
2010-01-11 13:25:00,30.17,30.18,30.16,30.17,464900.0,22.6272,22.6347,22.6197,22.6272,464900.0
2010-01-11 13:30:00,30.16,30.18,30.15,30.17,482600.0,22.6197,22.6347,22.6122,22.6272,482600.0
2010-01-11 13:35:00,30.18,30.18,30.16,30.17,246900.0,22.6347,22.6347,22.6197,22.6272,246900.0
2010-01-11 13:40:00,30.16,30.18,30.16,30.17,388100.0,22.6197,22.6347,22.6197,22.6272,388100.0
2010-01-11 13:45:00,30.17,30.2,30.17,30.19,756200.0,22.6272,22.6497,22.6272,22.6422,756200.0
2010-01-11 13:50:00,30.2,30.2,30.18,30.18,244800.0,22.6497,22.6497,22.6347,22.6347,244800.0
2010-01-11 13:55:00,30.18,30.22,30.18,30.21,568000.0,22.6347,22.6647,22.6347,22.6572,568000.0
2010-01-11 14:00:00,30.2,30.21,30.16,30.18,463600.0,22.6497,22.6572,22.6197,22.6347,463600.0
2010-01-11 14:05:00,30.18,30.2,30.17,30.18,392800.0,22.6347,22.6497,22.6272,22.6347,392800.0
2010-01-11 14:10:00,30.17,30.21,30.16,30.2,566400.0,22.6272,22.6572,22.6197,22.6497,566400.0
2010-01-11 14:15:00,30.21,30.21,30.18,30.18,381000.0,22.6572,22.6572,22.6347,22.6347,381000.0
2010-01-11 14:20:00,30.19,30.23,30.18,30.2,515200.0,22.6422,22.6722,22.6347,22.6497,515200.0
2010-01-11 14:25:00,30.2,30.22,30.18,30.19,545400.0,22.6497,22.6647,22.6347,22.6422,545400.0
2010-01-11 14:30:00,30.2,30.2,30.18,30.19,212700.0,22.6497,22.6497,22.6347,22.6422,212700.0
2010-01-11 14:35:00,30.19,30.2,30.18,30.18,270200.0,22.6422,22.6497,22.6347,22.6347,270200.0
2010-01-11 14:40:00,30.18,30.2,30.18,30.19,444200.0,22.6347,22.6497,22.6347,22.6422,444200.0
2010-01-11 14:45:00,30.18,30.19,30.18,30.18,225600.0,22.6347,22.6422,22.6347,22.6347,225600.0
2010-01-11 14:50:00,30.18,30.19,30.16,30.17,334300.0,22.6347,22.6422,22.6197,22.6272,334300.0
2010-01-11 14:55:00,30.17,30.21,30.16,30.19,474900.0,22.6272,22.6572,22.6197,22.6422,474900.0
2010-01-11 15:00:00,30.19,30.26,30.18,30.24,617400.0,22.6422,22.6947,22.6347,22.6797,617400.0
2010-01-11 15:05:00,30.24,30.29,30.23,30.26,1111800.0,22.6797,22.7172,22.6722,22.6947,1111800.0
2010-01-11 15:10:00,30.26,30.27,30.23,30.23,621700.0,22.6947,22.7022,22.6722,22.6722,621700.0
2010-01-11 15:15:00,30.24,30.27,30.21,30.26,702600.0,22.6797,22.7022,22.6572,22.6947,702600.0
2010-01-11 15:20:00,30.27,30.28,30.24,30.25,922500.0,22.7022,22.7097,22.6797,22.6872,922500.0
2010-01-11 15:25:00,30.25,30.28,30.24,30.28,360500.0,22.6872,22.7097,22.6797,22.7097,360500.0
2010-01-11 15:30:00,30.27,30.3,30.27,30.3,1364900.0,22.7022,22.7247,22.7022,22.7247,1364900.0
2010-01-11 15:35:00,30.3,30.3,30.27,30.3,953300.0,22.7247,22.7247,22.7022,22.7247,953300.0
2010-01-11 15:40:00,30.3,30.3,30.29,30.3,512900.0,22.7247,22.7247,22.7172,22.7247,512900.0
2010-01-11 15:45:00,30.3,30.3,30.19,30.23,4256300.0,22.7247,22.7247,22.6422,22.6722,4256300.0
2010-01-11 15:50:00,30.24,30.3,30.23,30.25,2654300.0,22.6797,22.7247,22.6722,22.6872,2654300.0
2010-01-11 15:55:00,30.25,30.34,30.22,30.27,3609000.0,22.6872,22.7547,22.6647,22.7022,3609000.0
2010-01-12 09:30:00,30.18,30.22,29.93,29.96,2146800.0,22.6347,22.6647,22.4472,22.4697,2146800.0
2010-01-12 09:35:00,29.96,30.04,29.96,30.03,1574100.0,22.4697,22.5297,22.4697,22.5222,1574100.0
2010-01-12 09:40:00,30.03,30.04,29.98,30.0,1285500.0,22.5222,22.5297,22.4847,22.4997,1285500.0
2010-01-12 09:45:00,30.0,30.11,29.96,30.05,1735300.0,22.4997,22.5822,22.4697,22.5372,1735300.0
2010-01-12 09:50:00,30.05,30.15,30.04,30.14,886200.0,22.5372,22.6122,22.5297,22.6047,886200.0
2010-01-12 09:55:00,30.15,30.17,30.14,30.15,875200.0,22.6122,22.6272,22.6047,22.6122,875200.0
2010-01-12 10:00:00,30.16,30.23,30.14,30.19,1293700.0,22.6197,22.6722,22.6047,22.6422,1293700.0
2010-01-12 10:05:00,30.2,30.2,30.12,30.16,856400.0,22.6497,22.6497,22.5897,22.6197,856400.0
2010-01-12 10:10:00,30.15,30.25,30.15,30.23,488100.0,22.6122,22.6872,22.6122,22.6722,488100.0
2010-01-12 10:15:00,30.24,30.24,30.21,30.22,374400.0,22.6797,22.6797,22.6572,22.6647,374400.0
2010-01-12 10:20:00,30.22,30.27,30.2,30.21,857000.0,22.6647,22.7022,22.6497,22.6572,857000.0
2010-01-12 10:25:00,30.21,30.33,30.2,30.32,923900.0,22.6572,22.7472,22.6497,22.7397,923900.0
2010-01-12 10:30:00,30.31,30.33,30.24,30.29,700800.0,22.7322,22.7472,22.6797,22.7172,700800.0
2010-01-12 10:35:00,30.28,30.32,30.28,30.3,500000.0,22.7097,22.7397,22.7097,22.7247,500000.0
2010-01-12 10:40:00,30.3,30.37,30.3,30.36,599200.0,22.7247,22.7772,22.7247,22.7697,599200.0
2010-01-12 10:45:00,30.37,30.39,30.36,30.38,399700.0,22.7772,22.7922,22.7697,22.7847,399700.0
2010-01-12 10:50:00,30.38,30.4,30.38,30.4,411700.0,22.7847,22.7997,22.7847,22.7997,411700.0
2010-01-12 10:55:00,30.4,30.4,30.36,30.36,550000.0,22.7997,22.7997,22.7697,22.7697,550000.0
2010-01-12 11:00:00,30.36,30.4,30.35,30.39,662500.0,22.7697,22.7997,22.7622,22.7922,662500.0
2010-01-12 11:05:00,30.39,30.39,30.32,30.32,590800.0,22.7922,22.7922,22.7397,22.7397,590800.0
2010-01-12 11:10:00,30.33,30.33,30.27,30.28,311300.0,22.7472,22.7472,22.7022,22.7097,311300.0
2010-01-12 11:15:00,30.28,30.31,30.28,30.3,300300.0,22.7097,22.7322,22.7097,22.7247,300300.0
2010-01-12 11:20:00,30.3,30.31,30.29,30.31,198900.0,22.7247,22.7322,22.7172,22.7322,198900.0
2010-01-12 11:25:00,30.3,30.31,30.28,30.28,452800.0,22.7247,22.7322,22.7097,22.7097,452800.0
2010-01-12 11:30:00,30.29,30.31,30.28,30.28,665900.0,22.7172,22.7322,22.7097,22.7097,665900.0
2010-01-12 11:35:00,30.28,30.29,30.16,30.18,746200.0,22.7097,22.7172,22.6197,22.6347,746200.0
2010-01-12 11:40:00,30.19,30.22,30.18,30.2,225400.0,22.6422,22.6647,22.6347,22.6497,225400.0
2010-01-12 11:45:00,30.2,30.21,30.15,30.18,398100.0,22.6497,22.6572,22.6122,22.6347,398100.0
2010-01-12 11:50:00,30.17,30.19,30.15,30.19,299400.0,22.6272,22.6422,22.6122,22.6422,299400.0
2010-01-12 11:55:00,30.19,30.19,30.16,30.17,486400.0,22.6422,22.6422,22.6197,22.6272,486400.0
2010-01-12 12:00:00,30.17,30.17,30.14,30.16,389300.0,22.6272,22.6272,22.6047,22.6197,389300.0
2010-01-12 12:05:00,30.16,30.18,30.15,30.15,587900.0,22.6197,22.6347,22.6122,22.6122,587900.0
2010-01-12 12:10:00,30.15,30.17,30.14,30.15,823200.0,22.6122,22.6272,22.6047,22.6122,823200.0
2010-01-12 12:15:00,30.15,30.15,30.13,30.14,493000.0,22.6122,22.6122,22.5972,22.6047,493000.0
2010-01-12 12:20:00,30.13,30.16,30.1,30.13,761200.0,22.5972,22.6197,22.5747,22.5972,761200.0
2010-01-12 12:25:00,30.13,30.13,30.05,30.08,536300.0,22.5972,22.5972,22.5372,22.5597,536300.0
2010-01-12 12:30:00,30.08,30.08,30.02,30.08,582500.0,22.5597,22.5597,22.5147,22.5597,582500.0
2010-01-12 12:35:00,30.07,30.14,30.07,30.13,487800.0,22.5522,22.6047,22.5522,22.5972,487800.0
2010-01-12 12:40:00,30.14,30.14,30.09,30.09,620900.0,22.6047,22.6047,22.5672,22.5672,620900.0
2010-01-12 12:45:00,30.09,30.13,30.09,30.09,551000.0,22.5672,22.5972,22.5672,22.5672,551000.0
2010-01-12 12:50:00,30.1,30.1,30.01,30.03,617400.0,22.5747,22.5747,22.5072,22.5222,617400.0
2010-01-12 12:55:00,30.03,30.04,30.0,30.01,625000.0,22.5222,22.5297,22.4997,22.5072,625000.0
2010-01-12 13:00:00,30.0,30.03,30.0,30.0,707700.0,22.4997,22.5222,22.4997,22.4997,707700.0
2010-01-12 13:05:00,30.0,30.01,29.97,29.99,619600.0,22.4997,22.5072,22.4772,22.4922,619600.0
2010-01-12 13:10:00,29.99,30.01,29.97,30.0,565800.0,22.4922,22.5072,22.4772,22.4997,565800.0
2010-01-12 13:15:00,30.0,30.0,29.97,29.99,388800.0,22.4997,22.4997,22.4772,22.4922,388800.0
2010-01-12 13:20:00,30.0,30.0,29.97,29.97,758500.0,22.4997,22.4997,22.4772,22.4772,758500.0
2010-01-12 13:25:00,29.97,30.0,29.96,29.96,800400.0,22.4772,22.4997,22.4697,22.4697,800400.0
2010-01-12 13:30:00,29.96,29.97,29.91,29.95,797100.0,22.4697,22.4772,22.4322,22.4622,797100.0
2010-01-12 13:35:00,29.95,29.96,29.92,29.95,380100.0,22.4622,22.4697,22.4397,22.4622,380100.0
2010-01-12 13:40:00,29.95,30.01,29.94,29.99,1028600.0,22.4622,22.5072,22.4547,22.4922,1028600.0
2010-01-12 13:45:00,30.0,30.01,29.99,29.99,269100.0,22.4997,22.5072,22.4922,22.4922,269100.0
2010-01-12 13:50:00,30.0,30.05,29.98,30.04,1016800.0,22.4997,22.5372,22.4847,22.5297,1016800.0
2010-01-12 13:55:00,30.04,30.09,30.03,30.03,971000.0,22.5297,22.5672,22.5222,22.5222,971000.0
2010-01-12 14:00:00,30.04,30.11,30.03,30.06,796500.0,22.5297,22.5822,22.5222,22.5447,796500.0
2010-01-12 14:05:00,30.06,30.07,30.06,30.06,190400.0,22.5447,22.5522,22.5447,22.5447,190400.0
2010-01-12 14:10:00,30.06,30.07,30.02,30.03,831100.0,22.5447,22.5522,22.5147,22.5222,831100.0
2010-01-12 14:15:00,30.03,30.04,30.0,30.04,738300.0,22.5222,22.5297,22.4997,22.5297,738300.0
2010-01-12 14:20:00,30.04,30.04,30.01,30.02,265000.0,22.5297,22.5297,22.5072,22.5147,265000.0
2010-01-12 14:25:00,30.01,30.06,30.01,30.06,568700.0,22.5072,22.5447,22.5072,22.5447,568700.0
2010-01-12 14:30:00,30.06,30.07,30.04,30.04,343700.0,22.5447,22.5522,22.5297,22.5297,343700.0
2010-01-12 14:35:00,30.04,30.08,30.01,30.04,526500.0,22.5297,22.5597,22.5072,22.5297,526500.0
2010-01-12 14:40:00,30.04,30.04,30.01,30.01,314400.0,22.5297,22.5297,22.5072,22.5072,314400.0
2010-01-12 14:45:00,30.01,30.04,30.0,30.04,333300.0,22.5072,22.5297,22.4997,22.5297,333300.0
2010-01-12 14:50:00,30.04,30.09,30.04,30.08,824800.0,22.5297,22.5672,22.5297,22.5597,824800.0
2010-01-12 14:55:00,30.08,30.1,30.06,30.08,415700.0,22.5597,22.5747,22.5447,22.5597,415700.0
2010-01-12 15:00:00,30.09,30.09,30.01,30.02,546500.0,22.5672,22.5672,22.5072,22.5147,546500.0
2010-01-12 15:05:00,30.02,30.06,30.01,30.06,368200.0,22.5147,22.5447,22.5072,22.5447,368200.0
2010-01-12 15:10:00,30.06,30.08,30.04,30.05,1022900.0,22.5447,22.5597,22.5297,22.5372,1022900.0
2010-01-12 15:15:00,30.05,30.06,30.05,30.05,660700.0,22.5372,22.5447,22.5372,22.5372,660700.0
2010-01-12 15:20:00,30.06,30.09,30.05,30.08,542700.0,22.5447,22.5672,22.5372,22.5597,542700.0
2010-01-12 15:25:00,30.09,30.12,30.08,30.12,1425900.0,22.5672,22.5897,22.5597,22.5897,1425900.0
2010-01-12 15:30:00,30.11,30.13,30.09,30.09,948200.0,22.5822,22.5972,22.5672,22.5672,948200.0
2010-01-12 15:35:00,30.09,30.1,30.01,30.02,934500.0,22.5672,22.5747,22.5072,22.5147,934500.0
2010-01-12 15:40:00,30.01,30.06,30.01,30.06,1009300.0,22.5072,22.5447,22.5072,22.5447,1009300.0
2010-01-12 15:45:00,30.05,30.08,30.04,30.08,1015400.0,22.5372,22.5597,22.5297,22.5597,1015400.0
2010-01-12 15:50:00,30.08,30.11,30.01,30.02,1769100.0,22.5597,22.5822,22.5072,22.5147,1769100.0
2010-01-12 15:55:00,30.03,30.09,30.01,30.06,5166600.0,22.5222,22.5672,22.5072,22.5447,5166600.0
2010-01-13 09:30:00,30.26,30.28,30.18,30.22,1178300.0,22.6947,22.7097,22.6347,22.6647,1178300.0
2010-01-13 09:35:00,30.23,30.26,30.19,30.23,1077600.0,22.6722,22.6947,22.6422,22.6722,1077600.0
2010-01-13 09:40:00,30.23,30.24,30.08,30.08,797800.0,22.6722,22.6797,22.5597,22.5597,797800.0
2010-01-13 09:45:00,30.09,30.14,30.07,30.08,828700.0,22.5672,22.6047,22.5522,22.5597,828700.0
2010-01-13 09:50:00,30.07,30.12,30.06,30.08,425900.0,22.5522,22.5897,22.5447,22.5597,425900.0
2010-01-13 09:55:00,30.08,30.1,30.04,30.05,626200.0,22.5597,22.5747,22.5297,22.5372,626200.0
2010-01-13 10:00:00,30.04,30.11,30.02,30.08,792800.0,22.5297,22.5822,22.5147,22.5597,792800.0
2010-01-13 10:05:00,30.08,30.1,30.02,30.05,770800.0,22.5597,22.5747,22.5147,22.5372,770800.0
2010-01-13 10:10:00,30.05,30.09,30.01,30.07,969900.0,22.5372,22.5672,22.5072,22.5522,969900.0
2010-01-13 10:15:00,30.07,30.11,30.02,30.04,828100.0,22.5522,22.5822,22.5147,22.5297,828100.0
2010-01-13 10:20:00,30.04,30.07,30.03,30.07,274900.0,22.5297,22.5522,22.5222,22.5522,274900.0
2010-01-13 10:25:00,30.06,30.11,30.05,30.1,472400.0,22.5447,22.5822,22.5372,22.5747,472400.0
2010-01-13 10:30:00,30.1,30.14,30.09,30.12,584700.0,22.5747,22.6047,22.5672,22.5897,584700.0
2010-01-13 10:35:00,30.12,30.17,30.11,30.13,412300.0,22.5897,22.6272,22.5822,22.5972,412300.0
2010-01-13 10:40:00,30.13,30.16,30.12,30.14,418700.0,22.5972,22.6197,22.5897,22.6047,418700.0
2010-01-13 10:45:00,30.15,30.21,30.14,30.19,611900.0,22.6122,22.6572,22.6047,22.6422,611900.0
2010-01-13 10:50:00,30.19,30.2,30.17,30.2,271100.0,22.6422,22.6497,22.6272,22.6497,271100.0
2010-01-13 10:55:00,30.19,30.3,30.19,30.25,976400.0,22.6422,22.7247,22.6422,22.6872,976400.0
2010-01-13 11:00:00,30.24,30.27,30.19,30.22,813600.0,22.6797,22.7022,22.6422,22.6647,813600.0
2010-01-13 11:05:00,30.21,30.22,30.17,30.18,530500.0,22.6572,22.6647,22.6272,22.6347,530500.0
2010-01-13 11:10:00,30.19,30.2,30.17,30.19,327600.0,22.6422,22.6497,22.6272,22.6422,327600.0
2010-01-13 11:15:00,30.18,30.2,30.17,30.2,280600.0,22.6347,22.6497,22.6272,22.6497,280600.0
2010-01-13 11:20:00,30.19,30.23,30.17,30.2,488000.0,22.6422,22.6722,22.6272,22.6497,488000.0
2010-01-13 11:25:00,30.2,30.23,30.18,30.2,538200.0,22.6497,22.6722,22.6347,22.6497,538200.0
2010-01-13 11:30:00,30.2,30.24,30.19,30.22,234900.0,22.6497,22.6797,22.6422,22.6647,234900.0
2010-01-13 11:35:00,30.22,30.24,30.18,30.19,208900.0,22.6647,22.6797,22.6347,22.6422,208900.0
2010-01-13 11:40:00,30.18,30.2,30.17,30.19,400100.0,22.6347,22.6497,22.6272,22.6422,400100.0
2010-01-13 11:45:00,30.2,30.23,30.17,30.17,397700.0,22.6497,22.6722,22.6272,22.6272,397700.0
2010-01-13 11:50:00,30.17,30.24,30.17,30.24,516700.0,22.6272,22.6797,22.6272,22.6797,516700.0
2010-01-13 11:55:00,30.24,30.26,30.24,30.24,357600.0,22.6797,22.6947,22.6797,22.6797,357600.0
2010-01-13 12:00:00,30.24,30.32,30.24,30.31,510800.0,22.6797,22.7397,22.6797,22.7322,510800.0
2010-01-13 12:05:00,30.3,30.34,30.25,30.31,1034300.0,22.7247,22.7547,22.6872,22.7322,1034300.0
2010-01-13 12:10:00,30.32,30.32,30.26,30.27,309700.0,22.7397,22.7397,22.6947,22.7022,309700.0
2010-01-13 12:15:00,30.27,30.28,30.27,30.28,126500.0,22.7022,22.7097,22.7022,22.7097,126500.0
2010-01-13 12:20:00,30.27,30.32,30.26,30.3,402000.0,22.7022,22.7397,22.6947,22.7247,402000.0
2010-01-13 12:25:00,30.3,30.35,30.28,30.33,303600.0,22.7247,22.7622,22.7097,22.7472,303600.0
2010-01-13 12:30:00,30.33,30.36,30.33,30.35,597600.0,22.7472,22.7697,22.7472,22.7622,597600.0
2010-01-13 12:35:00,30.35,30.38,30.34,30.35,381200.0,22.7622,22.7847,22.7547,22.7622,381200.0
2010-01-13 12:40:00,30.36,30.39,30.35,30.36,414200.0,22.7697,22.7922,22.7622,22.7697,414200.0
2010-01-13 12:45:00,30.36,30.4,30.36,30.4,272700.0,22.7697,22.7997,22.7697,22.7997,272700.0
2010-01-13 12:50:00,30.4,30.41,30.37,30.38,389400.0,22.7997,22.8072,22.7772,22.7847,389400.0
2010-01-13 12:55:00,30.38,30.45,30.37,30.44,707200.0,22.7847,22.8372,22.7772,22.8297,707200.0
2010-01-13 13:00:00,30.45,30.45,30.39,30.4,341700.0,22.8372,22.8372,22.7922,22.7997,341700.0
2010-01-13 13:05:00,30.41,30.42,30.4,30.41,231500.0,22.8072,22.8147,22.7997,22.8072,231500.0
2010-01-13 13:10:00,30.4,30.41,30.39,30.4,164100.0,22.7997,22.8072,22.7922,22.7997,164100.0
2010-01-13 13:15:00,30.4,30.41,30.33,30.33,647200.0,22.7997,22.8072,22.7472,22.7472,647200.0
2010-01-13 13:20:00,30.34,30.34,30.29,30.33,363900.0,22.7547,22.7547,22.7172,22.7472,363900.0
2010-01-13 13:25:00,30.33,30.34,30.29,30.33,375100.0,22.7472,22.7547,22.7172,22.7472,375100.0
2010-01-13 13:30:00,30.33,30.34,30.31,30.33,309700.0,22.7472,22.7547,22.7322,22.7472,309700.0
2010-01-13 13:35:00,30.33,30.35,30.32,30.32,368900.0,22.7472,22.7622,22.7397,22.7397,368900.0
2010-01-13 13:40:00,30.32,30.33,30.31,30.32,232000.0,22.7397,22.7472,22.7322,22.7397,232000.0
2010-01-13 13:45:00,30.32,30.34,30.3,30.34,517500.0,22.7397,22.7547,22.7247,22.7547,517500.0
2010-01-13 13:50:00,30.34,30.34,30.28,30.32,640700.0,22.7547,22.7547,22.7097,22.7397,640700.0
2010-01-13 13:55:00,30.32,30.32,30.26,30.26,249300.0,22.7397,22.7397,22.6947,22.6947,249300.0
2010-01-13 14:00:00,30.26,30.34,30.26,30.29,629800.0,22.6947,22.7547,22.6947,22.7172,629800.0
2010-01-13 14:05:00,30.29,30.3,30.27,30.29,205000.0,22.7172,22.7247,22.7022,22.7172,205000.0
2010-01-13 14:10:00,30.29,30.33,30.27,30.29,362900.0,22.7172,22.7472,22.7022,22.7172,362900.0
2010-01-13 14:15:00,30.28,30.31,30.28,30.29,168200.0,22.7097,22.7322,22.7097,22.7172,168200.0
2010-01-13 14:20:00,30.3,30.32,30.29,30.31,179300.0,22.7247,22.7397,22.7172,22.7322,179300.0
2010-01-13 14:25:00,30.32,30.33,30.31,30.33,210600.0,22.7397,22.7472,22.7322,22.7472,210600.0
2010-01-13 14:30:00,30.33,30.39,30.32,30.38,472200.0,22.7472,22.7922,22.7397,22.7847,472200.0
2010-01-13 14:35:00,30.38,30.42,30.37,30.41,314000.0,22.7847,22.8147,22.7772,22.8072,314000.0
2010-01-13 14:40:00,30.4,30.44,30.39,30.42,441700.0,22.7997,22.8297,22.7922,22.8147,441700.0
2010-01-13 14:45:00,30.41,30.44,30.39,30.44,255700.0,22.8072,22.8297,22.7922,22.8297,255700.0
2010-01-13 14:50:00,30.44,30.44,30.41,30.42,276300.0,22.8297,22.8297,22.8072,22.8147,276300.0
2010-01-13 14:55:00,30.43,30.45,30.42,30.45,271500.0,22.8222,22.8372,22.8147,22.8372,271500.0
2010-01-13 15:00:00,30.45,30.45,30.38,30.38,612100.0,22.8372,22.8372,22.7847,22.7847,612100.0
2010-01-13 15:05:00,30.39,30.39,30.37,30.38,358100.0,22.7922,22.7922,22.7772,22.7847,358100.0
2010-01-13 15:10:00,30.38,30.39,30.37,30.37,260900.0,22.7847,22.7922,22.7772,22.7772,260900.0
2010-01-13 15:15:00,30.38,30.38,30.35,30.37,297000.0,22.7847,22.7847,22.7622,22.7772,297000.0
2010-01-13 15:20:00,30.36,30.39,30.36,30.39,317700.0,22.7697,22.7922,22.7697,22.7922,317700.0
2010-01-13 15:25:00,30.39,30.45,30.38,30.45,661500.0,22.7922,22.8372,22.7847,22.8372,661500.0
2010-01-13 15:30:00,30.45,30.52,30.44,30.48,1244700.0,22.8372,22.8897,22.8297,22.8597,1244700.0
2010-01-13 15:35:00,30.48,30.5,30.45,30.47,467800.0,22.8597,22.8747,22.8372,22.8522,467800.0
2010-01-13 15:40:00,30.47,30.48,30.41,30.42,371700.0,22.8522,22.8597,22.8072,22.8147,371700.0
2010-01-13 15:45:00,30.42,30.42,30.38,30.41,652400.0,22.8147,22.8147,22.7847,22.8072,652400.0
2010-01-13 15:50:00,30.41,30.41,30.34,30.35,1604700.0,22.8072,22.8072,22.7547,22.7622,1604700.0
2010-01-13 15:55:00,30.34,30.39,30.33,30.35,2316600.0,22.7547,22.7922,22.7472,22.7622,2316600.0
2010-01-14 09:30:00,30.31,30.61,30.26,30.51,2216300.0,22.7322,22.9572,22.6947,22.8822,2216300.0
2010-01-14 09:35:00,30.5,30.55,30.5,30.52,907600.0,22.8747,22.9122,22.8747,22.8897,907600.0
2010-01-14 09:40:00,30.52,30.7,30.52,30.67,1176800.0,22.8897,23.0247,22.8897,23.0022,1176800.0
2010-01-14 09:45:00,30.66,30.76,30.62,30.76,1897000.0,22.9947,23.0697,22.9647,23.0697,1897000.0
2010-01-14 09:50:00,30.76,30.76,30.7,30.71,763000.0,23.0697,23.0697,23.0247,23.0322,763000.0
2010-01-14 09:55:00,30.72,30.72,30.64,30.64,773300.0,23.0397,23.0397,22.9797,22.9797,773300.0
2010-01-14 10:00:00,30.64,30.66,30.61,30.65,547700.0,22.9797,22.9947,22.9572,22.9872,547700.0
2010-01-14 10:05:00,30.66,30.76,30.65,30.73,799200.0,22.9947,23.0697,22.9872,23.0472,799200.0
2010-01-14 10:10:00,30.73,30.77,30.72,30.75,684900.0,23.0472,23.0772,23.0397,23.0622,684900.0
2010-01-14 10:15:00,30.75,30.75,30.69,30.7,415900.0,23.0622,23.0622,23.0172,23.0247,415900.0
2010-01-14 10:20:00,30.7,30.71,30.68,30.7,351800.0,23.0247,23.0322,23.0097,23.0247,351800.0
2010-01-14 10:25:00,30.69,30.76,30.68,30.73,693400.0,23.0172,23.0697,23.0097,23.0472,693400.0
2010-01-14 10:30:00,30.72,30.75,30.69,30.71,425300.0,23.0397,23.0622,23.0172,23.0322,425300.0
2010-01-14 10:35:00,30.71,30.73,30.69,30.73,490300.0,23.0322,23.0472,23.0172,23.0472,490300.0
2010-01-14 10:40:00,30.73,30.74,30.69,30.69,573600.0,23.0472,23.0547,23.0172,23.0172,573600.0
2010-01-14 10:45:00,30.69,30.72,30.67,30.71,416600.0,23.0172,23.0397,23.0022,23.0322,416600.0
2010-01-14 10:50:00,30.72,30.73,30.69,30.72,634700.0,23.0397,23.0472,23.0172,23.0397,634700.0
2010-01-14 10:55:00,30.71,30.72,30.63,30.63,1543600.0,23.0322,23.0397,22.9722,22.9722,1543600.0
2010-01-14 11:00:00,30.64,30.64,30.59,30.62,1136500.0,22.9797,22.9797,22.9422,22.9647,1136500.0
2010-01-14 11:05:00,30.62,30.68,30.62,30.65,631200.0,22.9647,23.0097,22.9647,22.9872,631200.0
2010-01-14 11:10:00,30.65,30.75,30.63,30.74,755100.0,22.9872,23.0622,22.9722,23.0547,755100.0
2010-01-14 11:15:00,30.74,30.75,30.72,30.75,405600.0,23.0547,23.0622,23.0397,23.0622,405600.0
2010-01-14 11:20:00,30.74,30.75,30.72,30.74,389500.0,23.0547,23.0622,23.0397,23.0547,389500.0
2010-01-14 11:25:00,30.74,30.75,30.7,30.72,302700.0,23.0547,23.0622,23.0247,23.0397,302700.0
2010-01-14 11:30:00,30.71,30.74,30.59,30.6,1947700.0,23.0322,23.0547,22.9422,22.9497,1947700.0
2010-01-14 11:35:00,30.6,30.68,30.59,30.64,863900.0,22.9497,23.0097,22.9422,22.9797,863900.0
2010-01-14 11:40:00,30.64,30.66,30.61,30.62,497900.0,22.9797,22.9947,22.9572,22.9647,497900.0
2010-01-14 11:45:00,30.62,30.63,30.58,30.58,441200.0,22.9647,22.9722,22.9347,22.9347,441200.0
2010-01-14 11:50:00,30.58,30.59,30.56,30.56,262500.0,22.9347,22.9422,22.9197,22.9197,262500.0
2010-01-14 11:55:00,30.56,30.58,30.55,30.55,371900.0,22.9197,22.9347,22.9122,22.9122,371900.0
2010-01-14 12:00:00,30.56,30.58,30.55,30.57,242100.0,22.9197,22.9347,22.9122,22.9272,242100.0
2010-01-14 12:05:00,30.57,30.73,30.57,30.7,1036000.0,22.9272,23.0472,22.9272,23.0247,1036000.0
2010-01-14 12:10:00,30.7,30.72,30.68,30.7,607100.0,23.0247,23.0397,23.0097,23.0247,607100.0
2010-01-14 12:15:00,30.7,30.74,30.7,30.71,423100.0,23.0247,23.0547,23.0247,23.0322,423100.0
2010-01-14 12:20:00,30.71,30.72,30.68,30.69,171900.0,23.0322,23.0397,23.0097,23.0172,171900.0
2010-01-14 12:25:00,30.7,30.75,30.69,30.75,628100.0,23.0247,23.0622,23.0172,23.0622,628100.0
2010-01-14 12:30:00,30.74,30.78,30.72,30.77,1021500.0,23.0547,23.0847,23.0397,23.0772,1021500.0
2010-01-14 12:35:00,30.77,30.78,30.75,30.76,685300.0,23.0772,23.0847,23.0622,23.0697,685300.0
2010-01-14 12:40:00,30.75,30.78,30.75,30.77,354600.0,23.0622,23.0847,23.0622,23.0772,354600.0
2010-01-14 12:45:00,30.77,30.83,30.77,30.81,692900.0,23.0772,23.1222,23.0772,23.1072,692900.0
2010-01-14 12:50:00,30.81,30.83,30.8,30.81,351300.0,23.1072,23.1222,23.0997,23.1072,351300.0
2010-01-14 12:55:00,30.81,30.83,30.8,30.82,193300.0,23.1072,23.1222,23.0997,23.1147,193300.0
2010-01-14 13:00:00,30.82,30.85,30.82,30.82,521400.0,23.1147,23.1372,23.1147,23.1147,521400.0
2010-01-14 13:05:00,30.83,30.86,30.82,30.86,391800.0,23.1222,23.1447,23.1147,23.1447,391800.0
2010-01-14 13:10:00,30.86,30.86,30.84,30.85,328600.0,23.1447,23.1447,23.1297,23.1372,328600.0
2010-01-14 13:15:00,30.84,30.89,30.84,30.88,687200.0,23.1297,23.1672,23.1297,23.1597,687200.0
2010-01-14 13:20:00,30.88,30.96,30.87,30.95,920700.0,23.1597,23.2197,23.1522,23.2122,920700.0
2010-01-14 13:25:00,30.95,30.96,30.92,30.94,902800.0,23.2122,23.2197,23.1897,23.2047,902800.0
2010-01-14 13:30:00,30.94,30.99,30.94,30.99,875700.0,23.2047,23.2422,23.2047,23.2422,875700.0
2010-01-14 13:35:00,30.99,31.02,30.98,31.0,1897400.0,23.2422,23.2647,23.2347,23.2497,1897400.0
2010-01-14 13:40:00,31.01,31.05,31.0,31.03,792200.0,23.2572,23.2872,23.2497,23.2722,792200.0
2010-01-14 13:45:00,31.03,31.08,31.02,31.08,587300.0,23.2722,23.3097,23.2647,23.3097,587300.0
2010-01-14 13:50:00,31.08,31.09,31.01,31.01,890000.0,23.3097,23.3172,23.2572,23.2572,890000.0
2010-01-14 13:55:00,31.01,31.02,30.98,31.0,657300.0,23.2572,23.2647,23.2347,23.2497,657300.0
2010-01-14 14:00:00,31.01,31.03,30.99,31.02,439500.0,23.2572,23.2722,23.2422,23.2647,439500.0
2010-01-14 14:05:00,31.02,31.06,31.02,31.05,521600.0,23.2647,23.2947,23.2647,23.2872,521600.0
2010-01-14 14:10:00,31.06,31.07,30.99,31.0,683800.0,23.2947,23.3022,23.2422,23.2497,683800.0
2010-01-14 14:15:00,31.0,31.01,30.99,31.01,261900.0,23.2497,23.2572,23.2422,23.2572,261900.0
2010-01-14 14:20:00,31.01,31.03,30.99,31.0,670900.0,23.2572,23.2722,23.2422,23.2497,670900.0
2010-01-14 14:25:00,31.0,31.02,30.99,31.01,283200.0,23.2497,23.2647,23.2422,23.2572,283200.0
2010-01-14 14:30:00,31.02,31.04,31.01,31.03,683900.0,23.2647,23.2797,23.2572,23.2722,683900.0
2010-01-14 14:35:00,31.03,31.09,31.02,31.09,478400.0,23.2722,23.3172,23.2647,23.3172,478400.0
2010-01-14 14:40:00,31.09,31.09,31.05,31.05,451300.0,23.3172,23.3172,23.2872,23.2872,451300.0
2010-01-14 14:45:00,31.05,31.09,31.02,31.02,441100.0,23.2872,23.3172,23.2647,23.2647,441100.0
2010-01-14 14:50:00,31.02,31.03,31.0,31.02,440800.0,23.2647,23.2722,23.2497,23.2647,440800.0
2010-01-14 14:55:00,31.02,31.07,31.01,31.06,521000.0,23.2647,23.3022,23.2572,23.2947,521000.0
2010-01-14 15:00:00,31.07,31.1,31.05,31.09,935400.0,23.3022,23.3247,23.2872,23.3172,935400.0
2010-01-14 15:05:00,31.08,31.09,31.06,31.08,376100.0,23.3097,23.3172,23.2947,23.3097,376100.0
2010-01-14 15:10:00,31.07,31.09,31.05,31.09,652100.0,23.3022,23.3172,23.2872,23.3172,652100.0
2010-01-14 15:15:00,31.08,31.09,31.05,31.05,513200.0,23.3097,23.3172,23.2872,23.2872,513200.0
2010-01-14 15:20:00,31.06,31.09,31.05,31.09,487700.0,23.2947,23.3172,23.2872,23.3172,487700.0
2010-01-14 15:25:00,31.08,31.09,31.06,31.06,500300.0,23.3097,23.3172,23.2947,23.2947,500300.0
2010-01-14 15:30:00,31.06,31.09,31.05,31.07,697600.0,23.2947,23.3172,23.2872,23.3022,697600.0
2010-01-14 15:35:00,31.06,31.07,30.99,31.04,1211100.0,23.2947,23.3022,23.2422,23.2797,1211100.0
2010-01-14 15:40:00,31.04,31.05,31.0,31.01,1142900.0,23.2797,23.2872,23.2497,23.2572,1142900.0
2010-01-14 15:45:00,31.01,31.07,31.0,31.02,1712100.0,23.2572,23.3022,23.2497,23.2647,1712100.0
2010-01-14 15:50:00,31.02,31.02,30.98,30.99,1607700.0,23.2647,23.2647,23.2347,23.2422,1607700.0
2010-01-14 15:55:00,31.0,31.02,30.96,30.97,2181100.0,23.2497,23.2647,23.2197,23.2272,2181100.0
2010-01-15 09:30:00,31.08,31.24,31.03,31.19,12456100.0,23.3097,23.4297,23.2722,23.3922,12456100.0
2010-01-15 09:35:00,31.19,31.2,31.1,31.1,1761200.0,23.3922,23.3997,23.3247,23.3247,1761200.0
2010-01-15 09:40:00,31.1,31.14,31.05,31.1,1374700.0,23.3247,23.3547,23.2872,23.3247,1374700.0
2010-01-15 09:45:00,31.1,31.12,31.05,31.07,1990100.0,23.3247,23.3397,23.2872,23.3022,1990100.0
2010-01-15 09:50:00,31.07,31.1,30.91,30.92,1877800.0,23.3022,23.3247,23.1822,23.1897,1877800.0
2010-01-15 09:55:00,30.92,30.95,30.83,30.9,1719600.0,23.1897,23.2122,23.1222,23.1747,1719600.0
2010-01-15 10:00:00,30.9,30.96,30.85,30.92,1715700.0,23.1747,23.2197,23.1372,23.1897,1715700.0
2010-01-15 10:05:00,30.93,30.93,30.8,30.88,1766500.0,23.1972,23.1972,23.0997,23.1597,1766500.0
2010-01-15 10:10:00,30.88,30.9,30.8,30.81,3083500.0,23.1597,23.1747,23.0997,23.1072,3083500.0
2010-01-15 10:15:00,30.81,30.81,30.73,30.78,1566300.0,23.1072,23.1072,23.0472,23.0847,1566300.0
2010-01-15 10:20:00,30.78,30.82,30.77,30.8,879800.0,23.0847,23.1147,23.0772,23.0997,879800.0
2010-01-15 10:25:00,30.8,30.84,30.73,30.83,1018200.0,23.0997,23.1297,23.0472,23.1222,1018200.0
2010-01-15 10:30:00,30.82,30.89,30.8,30.85,1796100.0,23.1147,23.1672,23.0997,23.1372,1796100.0
2010-01-15 10:35:00,30.85,30.89,30.84,30.89,845500.0,23.1372,23.1672,23.1297,23.1672,845500.0
2010-01-15 10:40:00,30.89,30.9,30.79,30.89,1134600.0,23.1672,23.1747,23.0922,23.1672,1134600.0
2010-01-15 10:45:00,30.89,30.89,30.83,30.88,855800.0,23.1672,23.1672,23.1222,23.1597,855800.0
2010-01-15 10:50:00,30.88,30.88,30.82,30.83,372100.0,23.1597,23.1597,23.1147,23.1222,372100.0
2010-01-15 10:55:00,30.83,30.83,30.77,30.79,523500.0,23.1222,23.1222,23.0772,23.0922,523500.0
2010-01-15 11:00:00,30.79,30.81,30.75,30.78,732400.0,23.0922,23.1072,23.0622,23.0847,732400.0
2010-01-15 11:05:00,30.78,30.8,30.75,30.77,589700.0,23.0847,23.0997,23.0622,23.0772,589700.0
2010-01-15 11:10:00,30.78,30.78,30.75,30.76,417800.0,23.0847,23.0847,23.0622,23.0697,417800.0
2010-01-15 11:15:00,30.75,30.8,30.75,30.79,533200.0,23.0622,23.0997,23.0622,23.0922,533200.0
2010-01-15 11:20:00,30.79,30.81,30.73,30.81,609700.0,23.0922,23.1072,23.0472,23.1072,609700.0
2010-01-15 11:25:00,30.81,30.89,30.79,30.79,1106000.0,23.1072,23.1672,23.0922,23.0922,1106000.0
2010-01-15 11:30:00,30.79,30.8,30.72,30.77,867600.0,23.0922,23.0997,23.0397,23.0772,867600.0
2010-01-15 11:35:00,30.76,30.81,30.76,30.8,445600.0,23.0697,23.1072,23.0697,23.0997,445600.0
2010-01-15 11:40:00,30.82,30.82,30.79,30.79,325000.0,23.1147,23.1147,23.0922,23.0922,325000.0
2010-01-15 11:45:00,30.79,30.8,30.78,30.78,439100.0,23.0922,23.0997,23.0847,23.0847,439100.0
2010-01-15 11:50:00,30.8,30.8,30.74,30.76,1095500.0,23.0997,23.0997,23.0547,23.0697,1095500.0
2010-01-15 11:55:00,30.77,30.78,30.75,30.78,355000.0,23.0772,23.0847,23.0622,23.0847,355000.0
2010-01-15 12:00:00,30.77,30.8,30.77,30.8,396800.0,23.0772,23.0997,23.0772,23.0997,396800.0
2010-01-15 12:05:00,30.8,30.84,30.79,30.84,484000.0,23.0997,23.1297,23.0922,23.1297,484000.0
2010-01-15 12:10:00,30.84,30.84,30.78,30.8,749900.0,23.1297,23.1297,23.0847,23.0997,749900.0
2010-01-15 12:15:00,30.81,30.81,30.77,30.81,410900.0,23.1072,23.1072,23.0772,23.1072,410900.0
2010-01-15 12:20:00,30.81,30.82,30.79,30.8,419300.0,23.1072,23.1147,23.0922,23.0997,419300.0
2010-01-15 12:25:00,30.8,30.83,30.72,30.72,611400.0,23.0997,23.1222,23.0397,23.0397,611400.0
2010-01-15 12:30:00,30.72,30.78,30.72,30.76,610500.0,23.0397,23.0847,23.0397,23.0697,610500.0
2010-01-15 12:35:00,30.76,30.77,30.75,30.76,260700.0,23.0697,23.0772,23.0622,23.0697,260700.0
2010-01-15 12:40:00,30.76,30.78,30.71,30.72,651600.0,23.0697,23.0847,23.0322,23.0397,651600.0
2010-01-15 12:45:00,30.71,30.79,30.71,30.79,400700.0,23.0322,23.0922,23.0322,23.0922,400700.0
2010-01-15 12:50:00,30.78,30.81,30.78,30.81,410000.0,23.0847,23.1072,23.0847,23.1072,410000.0
2010-01-15 12:55:00,30.8,30.87,30.8,30.86,976000.0,23.0997,23.1522,23.0997,23.1447,976000.0
2010-01-15 13:00:00,30.86,30.87,30.82,30.82,451700.0,23.1447,23.1522,23.1147,23.1147,451700.0
2010-01-15 13:05:00,30.82,30.84,30.8,30.81,661100.0,23.1147,23.1297,23.0997,23.1072,661100.0
2010-01-15 13:10:00,30.81,30.81,30.79,30.81,234300.0,23.1072,23.1072,23.0922,23.1072,234300.0
2010-01-15 13:15:00,30.8,30.86,30.8,30.84,427000.0,23.0997,23.1447,23.0997,23.1297,427000.0
2010-01-15 13:20:00,30.84,30.87,30.79,30.79,398600.0,23.1297,23.1522,23.0922,23.0922,398600.0
2010-01-15 13:25:00,30.8,30.87,30.8,30.84,432600.0,23.0997,23.1522,23.0997,23.1297,432600.0
2010-01-15 13:30:00,30.85,30.88,30.84,30.86,515600.0,23.1372,23.1597,23.1297,23.1447,515600.0
2010-01-15 13:35:00,30.86,30.88,30.84,30.86,349300.0,23.1447,23.1597,23.1297,23.1447,349300.0
2010-01-15 13:40:00,30.86,30.9,30.85,30.88,777300.0,23.1447,23.1747,23.1372,23.1597,777300.0
2010-01-15 13:45:00,30.88,30.89,30.84,30.85,519400.0,23.1597,23.1672,23.1297,23.1372,519400.0
2010-01-15 13:50:00,30.85,30.85,30.83,30.84,282100.0,23.1372,23.1372,23.1222,23.1297,282100.0
2010-01-15 13:55:00,30.84,30.85,30.79,30.82,421300.0,23.1297,23.1372,23.0922,23.1147,421300.0
2010-01-15 14:00:00,30.81,30.85,30.81,30.85,345800.0,23.1072,23.1372,23.1072,23.1372,345800.0
2010-01-15 14:05:00,30.85,30.86,30.84,30.85,323200.0,23.1372,23.1447,23.1297,23.1372,323200.0
2010-01-15 14:10:00,30.84,30.85,30.81,30.84,464600.0,23.1297,23.1372,23.1072,23.1297,464600.0
2010-01-15 14:15:00,30.84,30.86,30.8,30.82,778900.0,23.1297,23.1447,23.0997,23.1147,778900.0
2010-01-15 14:20:00,30.82,30.83,30.8,30.8,439500.0,23.1147,23.1222,23.0997,23.0997,439500.0
2010-01-15 14:25:00,30.8,30.81,30.76,30.76,263700.0,23.0997,23.1072,23.0697,23.0697,263700.0
2010-01-15 14:30:00,30.76,30.8,30.74,30.79,429000.0,23.0697,23.0997,23.0547,23.0922,429000.0
2010-01-15 14:35:00,30.8,30.8,30.76,30.76,558900.0,23.0997,23.0997,23.0697,23.0697,558900.0
2010-01-15 14:40:00,30.77,30.77,30.73,30.73,353700.0,23.0772,23.0772,23.0472,23.0472,353700.0
2010-01-15 14:45:00,30.73,30.76,30.73,30.76,395300.0,23.0472,23.0697,23.0472,23.0697,395300.0
2010-01-15 14:50:00,30.75,30.79,30.73,30.77,449800.0,23.0622,23.0922,23.0472,23.0772,449800.0
2010-01-15 14:55:00,30.77,30.84,30.77,30.83,267800.0,23.0772,23.1297,23.0772,23.1222,267800.0
2010-01-15 15:00:00,30.84,30.89,30.83,30.89,347500.0,23.1297,23.1672,23.1222,23.1672,347500.0
2010-01-15 15:05:00,30.88,30.89,30.84,30.86,499800.0,23.1597,23.1672,23.1297,23.1447,499800.0
2010-01-15 15:10:00,30.85,30.9,30.85,30.88,476700.0,23.1372,23.1747,23.1372,23.1597,476700.0
2010-01-15 15:15:00,30.88,30.91,30.85,30.89,591500.0,23.1597,23.1822,23.1372,23.1672,591500.0
2010-01-15 15:20:00,30.88,30.9,30.87,30.9,244500.0,23.1597,23.1747,23.1522,23.1747,244500.0
2010-01-15 15:25:00,30.9,30.91,30.87,30.91,667700.0,23.1747,23.1822,23.1522,23.1822,667700.0
2010-01-15 15:30:00,30.91,30.95,30.9,30.95,955400.0,23.1822,23.2122,23.1747,23.2122,955400.0
2010-01-15 15:35:00,30.95,30.95,30.88,30.89,918400.0,23.2122,23.2122,23.1597,23.1672,918400.0
2010-01-15 15:40:00,30.9,30.93,30.88,30.91,500900.0,23.1747,23.1972,23.1597,23.1822,500900.0
2010-01-15 15:45:00,30.92,30.92,30.86,30.87,1304400.0,23.1897,23.1897,23.1447,23.1522,1304400.0
2010-01-15 15:50:00,30.87,30.92,30.83,30.89,1882500.0,23.1522,23.1897,23.1222,23.1672,1882500.0
2010-01-15 15:55:00,30.9,30.92,30.85,30.85,2526000.0,23.1747,23.1897,23.1372,23.1372,2526000.0
2010-01-19 09:30:00,30.74,30.97,30.68,30.95,1786100.0,23.0547,23.2272,23.0097,23.2122,1786100.0
2010-01-19 09:35:00,30.96,31.03,30.95,31.01,951600.0,23.2197,23.2722,23.2122,23.2572,951600.0
2010-01-19 09:40:00,31.0,31.08,31.0,31.06,779900.0,23.2497,23.3097,23.2497,23.2947,779900.0
2010-01-19 09:45:00,31.06,31.15,31.06,31.09,705300.0,23.2947,23.3622,23.2947,23.3172,705300.0
2010-01-19 09:50:00,31.09,31.15,31.08,31.1,756800.0,23.3172,23.3622,23.3097,23.3247,756800.0
2010-01-19 09:55:00,31.11,31.11,31.01,31.02,748000.0,23.3322,23.3322,23.2572,23.2647,748000.0
2010-01-19 10:00:00,31.01,31.06,30.97,31.04,959600.0,23.2572,23.2947,23.2272,23.2797,959600.0
2010-01-19 10:05:00,31.05,31.08,31.03,31.06,564500.0,23.2872,23.3097,23.2722,23.2947,564500.0
2010-01-19 10:10:00,31.05,31.14,31.05,31.13,553900.0,23.2872,23.3547,23.2872,23.3472,553900.0
2010-01-19 10:15:00,31.13,31.17,31.1,31.1,1000300.0,23.3472,23.3772,23.3247,23.3247,1000300.0
2010-01-19 10:20:00,31.1,31.11,31.04,31.06,1123700.0,23.3247,23.3322,23.2797,23.2947,1123700.0
2010-01-19 10:25:00,31.07,31.1,31.05,31.06,509200.0,23.3022,23.3247,23.2872,23.2947,509200.0
2010-01-19 10:30:00,31.05,31.13,31.05,31.13,369300.0,23.2872,23.3472,23.2872,23.3472,369300.0
2010-01-19 10:35:00,31.13,31.14,31.09,31.14,532800.0,23.3472,23.3547,23.3172,23.3547,532800.0
2010-01-19 10:40:00,31.14,31.19,31.12,31.17,569400.0,23.3547,23.3922,23.3397,23.3772,569400.0
2010-01-19 10:45:00,31.17,31.2,31.16,31.19,654400.0,23.3772,23.3997,23.3697,23.3922,654400.0
2010-01-19 10:50:00,31.19,31.2,31.18,31.18,478900.0,23.3922,23.3997,23.3847,23.3847,478900.0
2010-01-19 10:55:00,31.19,31.19,31.14,31.18,379100.0,23.3922,23.3922,23.3547,23.3847,379100.0
2010-01-19 11:00:00,31.18,31.18,31.15,31.15,244200.0,23.3847,23.3847,23.3622,23.3622,244200.0
2010-01-19 11:05:00,31.15,31.17,31.14,31.16,359300.0,23.3622,23.3772,23.3547,23.3697,359300.0
2010-01-19 11:10:00,31.16,31.17,31.15,31.15,265600.0,23.3697,23.3772,23.3622,23.3622,265600.0
2010-01-19 11:15:00,31.15,31.16,31.13,31.13,358200.0,23.3622,23.3697,23.3472,23.3472,358200.0
2010-01-19 11:20:00,31.13,31.15,31.13,31.14,415100.0,23.3472,23.3622,23.3472,23.3547,415100.0
2010-01-19 11:25:00,31.14,31.15,31.11,31.12,283000.0,23.3547,23.3622,23.3322,23.3397,283000.0
2010-01-19 11:30:00,31.12,31.15,31.11,31.14,255700.0,23.3397,23.3622,23.3322,23.3547,255700.0
2010-01-19 11:35:00,31.14,31.15,31.07,31.08,694500.0,23.3547,23.3622,23.3022,23.3097,694500.0
2010-01-19 11:40:00,31.07,31.08,31.04,31.07,428500.0,23.3022,23.3097,23.2797,23.3022,428500.0
2010-01-19 11:45:00,31.06,31.08,31.02,31.05,484600.0,23.2947,23.3097,23.2647,23.2872,484600.0
2010-01-19 11:50:00,31.05,31.07,31.04,31.06,271700.0,23.2872,23.3022,23.2797,23.2947,271700.0
2010-01-19 11:55:00,31.07,31.07,31.04,31.04,377400.0,23.3022,23.3022,23.2797,23.2797,377400.0
2010-01-19 12:00:00,31.04,31.09,31.03,31.08,358000.0,23.2797,23.3172,23.2722,23.3097,358000.0
2010-01-19 12:05:00,31.08,31.1,31.05,31.06,421600.0,23.3097,23.3247,23.2872,23.2947,421600.0
2010-01-19 12:10:00,31.06,31.09,31.05,31.09,232100.0,23.2947,23.3172,23.2872,23.3172,232100.0
2010-01-19 12:15:00,31.1,31.12,31.09,31.12,188900.0,23.3247,23.3397,23.3172,23.3397,188900.0
2010-01-19 12:20:00,31.11,31.16,31.11,31.15,249600.0,23.3322,23.3697,23.3322,23.3622,249600.0
2010-01-19 12:25:00,31.15,31.16,31.15,31.16,126100.0,23.3622,23.3697,23.3622,23.3697,126100.0
2010-01-19 12:30:00,31.16,31.18,31.15,31.17,220100.0,23.3697,23.3847,23.3622,23.3772,220100.0
2010-01-19 12:35:00,31.17,31.18,31.14,31.14,151800.0,23.3772,23.3847,23.3547,23.3547,151800.0
2010-01-19 12:40:00,31.14,31.15,31.14,31.15,170300.0,23.3547,23.3622,23.3547,23.3622,170300.0
2010-01-19 12:45:00,31.15,31.16,31.14,31.16,151600.0,23.3622,23.3697,23.3547,23.3697,151600.0
2010-01-19 12:50:00,31.16,31.17,31.15,31.17,166000.0,23.3697,23.3772,23.3622,23.3772,166000.0
2010-01-19 12:55:00,31.17,31.19,31.16,31.17,253800.0,23.3772,23.3922,23.3697,23.3772,253800.0
2010-01-19 13:00:00,31.17,31.18,31.15,31.17,347300.0,23.3772,23.3847,23.3622,23.3772,347300.0
2010-01-19 13:05:00,31.17,31.19,31.14,31.14,234500.0,23.3772,23.3922,23.3547,23.3547,234500.0
2010-01-19 13:10:00,31.14,31.15,31.11,31.14,332900.0,23.3547,23.3622,23.3322,23.3547,332900.0
2010-01-19 13:15:00,31.15,31.15,31.11,31.13,248400.0,23.3622,23.3622,23.3322,23.3472,248400.0
2010-01-19 13:20:00,31.13,31.14,31.1,31.11,225700.0,23.3472,23.3547,23.3247,23.3322,225700.0
2010-01-19 13:25:00,31.11,31.17,31.11,31.17,224700.0,23.3322,23.3772,23.3322,23.3772,224700.0
2010-01-19 13:30:00,31.17,31.17,31.16,31.16,132500.0,23.3772,23.3772,23.3697,23.3697,132500.0
2010-01-19 13:35:00,31.16,31.17,31.14,31.15,237100.0,23.3697,23.3772,23.3547,23.3622,237100.0
2010-01-19 13:40:00,31.14,31.15,31.13,31.14,188200.0,23.3547,23.3622,23.3472,23.3547,188200.0
2010-01-19 13:45:00,31.13,31.17,31.13,31.16,274500.0,23.3472,23.3772,23.3472,23.3697,274500.0
2010-01-19 13:50:00,31.17,31.17,31.14,31.16,435000.0,23.3772,23.3772,23.3547,23.3697,435000.0
2010-01-19 13:55:00,31.17,31.19,31.16,31.19,296100.0,23.3772,23.3922,23.3697,23.3922,296100.0
2010-01-19 14:00:00,31.18,31.19,31.18,31.18,118000.0,23.3847,23.3922,23.3847,23.3847,118000.0
2010-01-19 14:05:00,31.19,31.21,31.18,31.21,310300.0,23.3922,23.4072,23.3847,23.4072,310300.0
2010-01-19 14:10:00,31.2,31.24,31.2,31.23,197100.0,23.3997,23.4297,23.3997,23.4222,197100.0
2010-01-19 14:15:00,31.23,31.24,31.19,31.2,1242300.0,23.4222,23.4297,23.3922,23.3997,1242300.0
2010-01-19 14:20:00,31.2,31.24,31.19,31.2,549000.0,23.3997,23.4297,23.3922,23.3997,549000.0
2010-01-19 14:25:00,31.2,31.23,31.2,31.21,634300.0,23.3997,23.4222,23.3997,23.4072,634300.0
2010-01-19 14:30:00,31.22,31.22,31.16,31.16,260000.0,23.4147,23.4147,23.3697,23.3697,260000.0
2010-01-19 14:35:00,31.16,31.17,31.14,31.15,332900.0,23.3697,23.3772,23.3547,23.3622,332900.0
2010-01-19 14:40:00,31.14,31.15,31.12,31.12,197500.0,23.3547,23.3622,23.3397,23.3397,197500.0
2010-01-19 14:45:00,31.12,31.13,31.12,31.13,177100.0,23.3397,23.3472,23.3397,23.3472,177100.0
2010-01-19 14:50:00,31.12,31.13,31.06,31.06,660400.0,23.3397,23.3472,23.2947,23.2947,660400.0
2010-01-19 14:55:00,31.07,31.12,31.06,31.11,415600.0,23.3022,23.3397,23.2947,23.3322,415600.0
2010-01-19 15:00:00,31.11,31.11,31.08,31.08,847600.0,23.3322,23.3322,23.3097,23.3097,847600.0
2010-01-19 15:05:00,31.08,31.1,31.06,31.07,991500.0,23.3097,23.3247,23.2947,23.3022,991500.0
2010-01-19 15:10:00,31.07,31.1,31.06,31.09,774100.0,23.3022,23.3247,23.2947,23.3172,774100.0
2010-01-19 15:15:00,31.08,31.09,31.04,31.04,370600.0,23.3097,23.3172,23.2797,23.2797,370600.0
2010-01-19 15:20:00,31.04,31.1,31.04,31.1,664000.0,23.2797,23.3247,23.2797,23.3247,664000.0
2010-01-19 15:25:00,31.09,31.13,31.09,31.12,620400.0,23.3172,23.3472,23.3172,23.3397,620400.0
2010-01-19 15:30:00,31.12,31.13,31.08,31.09,578700.0,23.3397,23.3472,23.3097,23.3172,578700.0
2010-01-19 15:35:00,31.09,31.1,31.08,31.09,267300.0,23.3172,23.3247,23.3097,23.3172,267300.0
2010-01-19 15:40:00,31.1,31.1,31.05,31.07,1346100.0,23.3247,23.3247,23.2872,23.3022,1346100.0
2010-01-19 15:45:00,31.07,31.11,31.07,31.1,710600.0,23.3022,23.3322,23.3022,23.3247,710600.0
2010-01-19 15:50:00,31.11,31.13,31.09,31.1,602400.0,23.3322,23.3472,23.3172,23.3247,602400.0
2010-01-19 15:55:00,31.09,31.11,31.06,31.1,1951400.0,23.3172,23.3322,23.2947,23.3247,1951400.0
2010-01-20 09:30:00,30.8,30.94,30.65,30.72,1851700.0,23.0997,23.2047,22.9872,23.0397,1851700.0
2010-01-20 09:35:00,30.7,30.8,30.65,30.72,1710900.0,23.0247,23.0997,22.9872,23.0397,1710900.0
2010-01-20 09:40:00,30.72,30.72,30.57,30.58,1116800.0,23.0397,23.0397,22.9272,22.9347,1116800.0
2010-01-20 09:45:00,30.57,30.66,30.53,30.65,1243100.0,22.9272,22.9947,22.8972,22.9872,1243100.0
2010-01-20 09:50:00,30.66,30.8,30.62,30.78,1389300.0,22.9947,23.0997,22.9647,23.0847,1389300.0
2010-01-20 09:55:00,30.78,30.8,30.64,30.64,673600.0,23.0847,23.0997,22.9797,22.9797,673600.0
2010-01-20 10:00:00,30.64,30.7,30.55,30.57,1075800.0,22.9797,23.0247,22.9122,22.9272,1075800.0
2010-01-20 10:05:00,30.57,30.59,30.46,30.49,1016200.0,22.9272,22.9422,22.8447,22.8672,1016200.0
2010-01-20 10:10:00,30.49,30.51,30.45,30.45,1067000.0,22.8672,22.8822,22.8372,22.8372,1067000.0
2010-01-20 10:15:00,30.45,30.5,30.42,30.48,954300.0,22.8372,22.8747,22.8147,22.8597,954300.0
2010-01-20 10:20:00,30.48,30.51,30.35,30.49,1388400.0,22.8597,22.8822,22.7622,22.8672,1388400.0
2010-01-20 10:25:00,30.49,30.51,30.35,30.38,1329300.0,22.8672,22.8822,22.7622,22.7847,1329300.0
2010-01-20 10:30:00,30.37,30.46,30.35,30.44,1005700.0,22.7772,22.8447,22.7622,22.8297,1005700.0
2010-01-20 10:35:00,30.44,30.52,30.43,30.5,896600.0,22.8297,22.8897,22.8222,22.8747,896600.0
2010-01-20 10:40:00,30.5,30.56,30.49,30.56,855000.0,22.8747,22.9197,22.8672,22.9197,855000.0
2010-01-20 10:45:00,30.55,30.56,30.5,30.53,763000.0,22.9122,22.9197,22.8747,22.8972,763000.0
2010-01-20 10:50:00,30.53,30.55,30.46,30.47,556200.0,22.8972,22.9122,22.8447,22.8522,556200.0
2010-01-20 10:55:00,30.48,30.5,30.43,30.44,770000.0,22.8597,22.8747,22.8222,22.8297,770000.0
2010-01-20 11:00:00,30.43,30.47,30.32,30.32,950800.0,22.8222,22.8522,22.7397,22.7397,950800.0
2010-01-20 11:05:00,30.32,30.4,30.31,30.35,1232200.0,22.7397,22.7997,22.7322,22.7622,1232200.0
2010-01-20 11:10:00,30.34,30.48,30.34,30.47,1115300.0,22.7547,22.8597,22.7547,22.8522,1115300.0
2010-01-20 11:15:00,30.47,30.49,30.42,30.47,556100.0,22.8522,22.8672,22.8147,22.8522,556100.0
2010-01-20 11:20:00,30.47,30.49,30.44,30.45,576800.0,22.8522,22.8672,22.8297,22.8372,576800.0
2010-01-20 11:25:00,30.45,30.47,30.44,30.47,474000.0,22.8372,22.8522,22.8297,22.8522,474000.0
2010-01-20 11:30:00,30.47,30.5,30.45,30.46,664900.0,22.8522,22.8747,22.8372,22.8447,664900.0
2010-01-20 11:35:00,30.46,30.5,30.44,30.44,304400.0,22.8447,22.8747,22.8297,22.8297,304400.0
2010-01-20 11:40:00,30.44,30.46,30.44,30.44,423700.0,22.8297,22.8447,22.8297,22.8297,423700.0
2010-01-20 11:45:00,30.44,30.46,30.4,30.45,510100.0,22.8297,22.8447,22.7997,22.8372,510100.0
2010-01-20 11:50:00,30.45,30.48,30.44,30.46,498400.0,22.8372,22.8597,22.8297,22.8447,498400.0
2010-01-20 11:55:00,30.45,30.47,30.42,30.42,361200.0,22.8372,22.8522,22.8147,22.8147,361200.0
2010-01-20 12:00:00,30.43,30.45,30.4,30.45,385200.0,22.8222,22.8372,22.7997,22.8372,385200.0
2010-01-20 12:05:00,30.44,30.48,30.41,30.47,336000.0,22.8297,22.8597,22.8072,22.8522,336000.0
2010-01-20 12:10:00,30.47,30.49,30.45,30.47,334800.0,22.8522,22.8672,22.8372,22.8522,334800.0
2010-01-20 12:15:00,30.47,30.48,30.44,30.45,260900.0,22.8522,22.8597,22.8297,22.8372,260900.0
2010-01-20 12:20:00,30.45,30.46,30.41,30.42,390200.0,22.8372,22.8447,22.8072,22.8147,390200.0
2010-01-20 12:25:00,30.41,30.45,30.41,30.43,460900.0,22.8072,22.8372,22.8072,22.8222,460900.0
2010-01-20 12:30:00,30.42,30.43,30.4,30.41,354300.0,22.8147,22.8222,22.7997,22.8072,354300.0
2010-01-20 12:35:00,30.4,30.43,30.4,30.43,324700.0,22.7997,22.8222,22.7997,22.8222,324700.0
2010-01-20 12:40:00,30.43,30.44,30.41,30.43,417400.0,22.8222,22.8297,22.8072,22.8222,417400.0
2010-01-20 12:45:00,30.43,30.44,30.41,30.43,285700.0,22.8222,22.8297,22.8072,22.8222,285700.0
2010-01-20 12:50:00,30.43,30.44,30.4,30.42,311000.0,22.8222,22.8297,22.7997,22.8147,311000.0
2010-01-20 12:55:00,30.41,30.42,30.36,30.39,419900.0,22.8072,22.8147,22.7697,22.7922,419900.0
2010-01-20 13:00:00,30.39,30.41,30.36,30.4,242200.0,22.7922,22.8072,22.7697,22.7997,242200.0
2010-01-20 13:05:00,30.4,30.47,30.4,30.44,780000.0,22.7997,22.8522,22.7997,22.8297,780000.0
2010-01-20 13:10:00,30.44,30.45,30.41,30.43,524500.0,22.8297,22.8372,22.8072,22.8222,524500.0
2010-01-20 13:15:00,30.42,30.43,30.37,30.4,438000.0,22.8147,22.8222,22.7772,22.7997,438000.0
2010-01-20 13:20:00,30.39,30.42,30.39,30.39,283700.0,22.7922,22.8147,22.7922,22.7922,283700.0
2010-01-20 13:25:00,30.39,30.43,30.38,30.4,483500.0,22.7922,22.8222,22.7847,22.7997,483500.0
2010-01-20 13:30:00,30.4,30.48,30.38,30.48,510000.0,22.7997,22.8597,22.7847,22.8597,510000.0
2010-01-20 13:35:00,30.48,30.5,30.44,30.5,312700.0,22.8597,22.8747,22.8297,22.8747,312700.0
2010-01-20 13:40:00,30.5,30.51,30.47,30.47,351600.0,22.8747,22.8822,22.8522,22.8522,351600.0
2010-01-20 13:45:00,30.47,30.5,30.46,30.49,403200.0,22.8522,22.8747,22.8447,22.8672,403200.0
2010-01-20 13:50:00,30.49,30.52,30.47,30.48,262400.0,22.8672,22.8897,22.8522,22.8597,262400.0
2010-01-20 13:55:00,30.48,30.48,30.47,30.48,276700.0,22.8597,22.8597,22.8522,22.8597,276700.0
2010-01-20 14:00:00,30.48,30.49,30.47,30.49,175700.0,22.8597,22.8672,22.8522,22.8672,175700.0
2010-01-20 14:05:00,30.49,30.49,30.44,30.45,325700.0,22.8672,22.8672,22.8297,22.8372,325700.0
2010-01-20 14:10:00,30.46,30.49,30.44,30.44,245200.0,22.8447,22.8672,22.8297,22.8297,245200.0
2010-01-20 14:15:00,30.45,30.48,30.42,30.46,543900.0,22.8372,22.8597,22.8147,22.8447,543900.0
2010-01-20 14:20:00,30.46,30.51,30.44,30.48,345700.0,22.8447,22.8822,22.8297,22.8597,345700.0
2010-01-20 14:25:00,30.48,30.51,30.48,30.49,269500.0,22.8597,22.8822,22.8597,22.8672,269500.0
2010-01-20 14:30:00,30.48,30.5,30.47,30.5,198900.0,22.8597,22.8747,22.8522,22.8747,198900.0
2010-01-20 14:35:00,30.5,30.54,30.48,30.51,433700.0,22.8747,22.9047,22.8597,22.8822,433700.0
2010-01-20 14:40:00,30.52,30.52,30.48,30.48,202500.0,22.8897,22.8897,22.8597,22.8597,202500.0
2010-01-20 14:45:00,30.48,30.52,30.48,30.5,335900.0,22.8597,22.8897,22.8597,22.8747,335900.0
2010-01-20 14:50:00,30.5,30.51,30.47,30.5,307200.0,22.8747,22.8822,22.8522,22.8747,307200.0
2010-01-20 14:55:00,30.5,30.51,30.47,30.5,386000.0,22.8747,22.8822,22.8522,22.8747,386000.0
2010-01-20 15:00:00,30.49,30.51,30.48,30.51,590500.0,22.8672,22.8822,22.8597,22.8822,590500.0
2010-01-20 15:05:00,30.5,30.51,30.47,30.48,457000.0,22.8747,22.8822,22.8522,22.8597,457000.0
2010-01-20 15:10:00,30.47,30.51,30.47,30.5,356900.0,22.8522,22.8822,22.8522,22.8747,356900.0
2010-01-20 15:15:00,30.49,30.5,30.48,30.48,298900.0,22.8672,22.8747,22.8597,22.8597,298900.0
2010-01-20 15:20:00,30.49,30.55,30.48,30.51,953600.0,22.8672,22.9122,22.8597,22.8822,953600.0
2010-01-20 15:25:00,30.52,30.53,30.51,30.51,392100.0,22.8897,22.8972,22.8822,22.8822,392100.0
2010-01-20 15:30:00,30.52,30.52,30.47,30.47,587700.0,22.8897,22.8897,22.8522,22.8522,587700.0
2010-01-20 15:35:00,30.47,30.51,30.47,30.51,369700.0,22.8522,22.8822,22.8522,22.8822,369700.0
2010-01-20 15:40:00,30.5,30.54,30.49,30.53,606300.0,22.8747,22.9047,22.8672,22.8972,606300.0
2010-01-20 15:45:00,30.53,30.56,30.52,30.56,515400.0,22.8972,22.9197,22.8897,22.9197,515400.0
2010-01-20 15:50:00,30.56,30.61,30.55,30.59,984800.0,22.9197,22.9572,22.9122,22.9422,984800.0
2010-01-20 15:55:00,30.59,30.62,30.56,30.58,1740700.0,22.9422,22.9647,22.9197,22.9347,1740700.0
2010-01-21 09:30:00,30.59,30.72,30.53,30.68,1313200.0,22.9422,23.0397,22.8972,23.0097,1313200.0
2010-01-21 09:35:00,30.67,30.68,30.57,30.66,942300.0,23.0022,23.0097,22.9272,22.9947,942300.0
2010-01-21 09:40:00,30.66,30.71,30.65,30.66,1157100.0,22.9947,23.0322,22.9872,22.9947,1157100.0
2010-01-21 09:45:00,30.65,30.68,30.52,30.61,763400.0,22.9872,23.0097,22.8897,22.9572,763400.0
2010-01-21 09:50:00,30.61,30.64,30.56,30.59,553600.0,22.9572,22.9797,22.9197,22.9422,553600.0
2010-01-21 09:55:00,30.58,30.61,30.53,30.56,930900.0,22.9347,22.9572,22.8972,22.9197,930900.0
2010-01-21 10:00:00,30.56,30.7,30.52,30.7,946400.0,22.9197,23.0247,22.8897,23.0247,946400.0
2010-01-21 10:05:00,30.69,30.71,30.65,30.67,706600.0,23.0172,23.0322,22.9872,23.0022,706600.0
2010-01-21 10:10:00,30.67,30.68,30.6,30.62,563500.0,23.0022,23.0097,22.9497,22.9647,563500.0
2010-01-21 10:15:00,30.62,30.62,30.56,30.59,468000.0,22.9647,22.9647,22.9197,22.9422,468000.0
2010-01-21 10:20:00,30.59,30.59,30.34,30.35,1333700.0,22.9422,22.9422,22.7547,22.7622,1333700.0
2010-01-21 10:25:00,30.35,30.38,30.2,30.22,1590500.0,22.7622,22.7847,22.6497,22.6647,1590500.0
2010-01-21 10:30:00,30.22,30.24,30.14,30.2,1744700.0,22.6647,22.6797,22.6047,22.6497,1744700.0
2010-01-21 10:35:00,30.21,30.28,30.19,30.2,1276500.0,22.6572,22.7097,22.6422,22.6497,1276500.0
2010-01-21 10:40:00,30.21,30.27,30.2,30.25,700400.0,22.6572,22.7022,22.6497,22.6872,700400.0
2010-01-21 10:45:00,30.25,30.25,30.14,30.15,702100.0,22.6872,22.6872,22.6047,22.6122,702100.0
2010-01-21 10:50:00,30.15,30.17,30.12,30.12,532500.0,22.6122,22.6272,22.5897,22.5897,532500.0
2010-01-21 10:55:00,30.13,30.19,30.12,30.16,852300.0,22.5972,22.6422,22.5897,22.6197,852300.0
2010-01-21 11:00:00,30.17,30.22,30.12,30.19,1298900.0,22.6272,22.6647,22.5897,22.6422,1298900.0
2010-01-21 11:05:00,30.18,30.19,30.05,30.13,1042300.0,22.6347,22.6422,22.5372,22.5972,1042300.0
2010-01-21 11:10:00,30.14,30.2,30.12,30.19,1109800.0,22.6047,22.6497,22.5897,22.6422,1109800.0
2010-01-21 11:15:00,30.18,30.19,30.13,30.17,841600.0,22.6347,22.6422,22.5972,22.6272,841600.0
2010-01-21 11:20:00,30.17,30.2,30.16,30.2,490500.0,22.6272,22.6497,22.6197,22.6497,490500.0
2010-01-21 11:25:00,30.2,30.21,30.13,30.14,529700.0,22.6497,22.6572,22.5972,22.6047,529700.0
2010-01-21 11:30:00,30.14,30.2,30.1,30.2,717500.0,22.6047,22.6497,22.5747,22.6497,717500.0
2010-01-21 11:35:00,30.2,30.24,30.14,30.15,588800.0,22.6497,22.6797,22.6047,22.6122,588800.0
2010-01-21 11:40:00,30.15,30.19,30.0,30.01,1327000.0,22.6122,22.6422,22.4997,22.5072,1327000.0
2010-01-21 11:45:00,30.01,30.1,30.0,30.08,1261800.0,22.5072,22.5747,22.4997,22.5597,1261800.0
2010-01-21 11:50:00,30.08,30.21,30.08,30.16,1306500.0,22.5597,22.6572,22.5597,22.6197,1306500.0
2010-01-21 11:55:00,30.16,30.17,30.06,30.08,663300.0,22.6197,22.6272,22.5447,22.5597,663300.0
2010-01-21 12:00:00,30.08,30.21,30.06,30.2,816600.0,22.5597,22.6572,22.5447,22.6497,816600.0
2010-01-21 12:05:00,30.2,30.24,30.18,30.2,622400.0,22.6497,22.6797,22.6347,22.6497,622400.0
2010-01-21 12:10:00,30.19,30.22,30.11,30.13,673100.0,22.6422,22.6647,22.5822,22.5972,673100.0
2010-01-21 12:15:00,30.14,30.15,30.05,30.08,481900.0,22.6047,22.6122,22.5372,22.5597,481900.0
2010-01-21 12:20:00,30.08,30.09,30.03,30.05,607500.0,22.5597,22.5672,22.5222,22.5372,607500.0
2010-01-21 12:25:00,30.05,30.09,30.01,30.03,480500.0,22.5372,22.5672,22.5072,22.5222,480500.0
2010-01-21 12:30:00,30.02,30.11,30.02,30.09,546500.0,22.5147,22.5822,22.5147,22.5672,546500.0
2010-01-21 12:35:00,30.09,30.1,30.06,30.07,602200.0,22.5672,22.5747,22.5447,22.5522,602200.0
2010-01-21 12:40:00,30.06,30.07,30.03,30.04,441300.0,22.5447,22.5522,22.5222,22.5297,441300.0
2010-01-21 12:45:00,30.04,30.04,30.0,30.01,371300.0,22.5297,22.5297,22.4997,22.5072,371300.0
2010-01-21 12:50:00,30.01,30.03,30.0,30.02,597200.0,22.5072,22.5222,22.4997,22.5147,597200.0
2010-01-21 12:55:00,30.02,30.07,30.01,30.05,491000.0,22.5147,22.5522,22.5072,22.5372,491000.0
2010-01-21 13:00:00,30.05,30.14,30.04,30.14,1411300.0,22.5372,22.6047,22.5297,22.6047,1411300.0
2010-01-21 13:05:00,30.13,30.15,30.1,30.1,1024600.0,22.5972,22.6122,22.5747,22.5747,1024600.0
2010-01-21 13:10:00,30.1,30.17,30.1,30.14,552900.0,22.5747,22.6272,22.5747,22.6047,552900.0
2010-01-21 13:15:00,30.14,30.17,30.08,30.1,383500.0,22.6047,22.6272,22.5597,22.5747,383500.0
2010-01-21 13:20:00,30.11,30.13,30.1,30.13,354900.0,22.5822,22.5972,22.5747,22.5972,354900.0
2010-01-21 13:25:00,30.13,30.14,30.1,30.14,401800.0,22.5972,22.6047,22.5747,22.6047,401800.0
2010-01-21 13:30:00,30.14,30.2,30.14,30.19,713000.0,22.6047,22.6497,22.6047,22.6422,713000.0
2010-01-21 13:35:00,30.2,30.29,30.17,30.24,973500.0,22.6497,22.7172,22.6272,22.6797,973500.0
2010-01-21 13:40:00,30.24,30.25,30.17,30.18,606000.0,22.6797,22.6872,22.6272,22.6347,606000.0
2010-01-21 13:45:00,30.19,30.22,30.16,30.18,669000.0,22.6422,22.6647,22.6197,22.6347,669000.0
2010-01-21 13:50:00,30.17,30.19,30.13,30.15,320700.0,22.6272,22.6422,22.5972,22.6122,320700.0
2010-01-21 13:55:00,30.15,30.2,30.14,30.17,327000.0,22.6122,22.6497,22.6047,22.6272,327000.0
2010-01-21 14:00:00,30.16,30.19,30.1,30.1,377800.0,22.6197,22.6422,22.5747,22.5747,377800.0
2010-01-21 14:05:00,30.1,30.11,30.06,30.09,539800.0,22.5747,22.5822,22.5447,22.5672,539800.0
2010-01-21 14:10:00,30.09,30.12,30.07,30.08,701200.0,22.5672,22.5897,22.5522,22.5597,701200.0
2010-01-21 14:15:00,30.08,30.11,30.08,30.09,366800.0,22.5597,22.5822,22.5597,22.5672,366800.0
2010-01-21 14:20:00,30.1,30.17,30.08,30.16,766800.0,22.5747,22.6272,22.5597,22.6197,766800.0
2010-01-21 14:25:00,30.16,30.21,30.13,30.18,989500.0,22.6197,22.6572,22.5972,22.6347,989500.0
2010-01-21 14:30:00,30.18,30.21,30.14,30.17,765200.0,22.6347,22.6572,22.6047,22.6272,765200.0
2010-01-21 14:35:00,30.17,30.18,30.13,30.15,541400.0,22.6272,22.6347,22.5972,22.6122,541400.0
2010-01-21 14:40:00,30.15,30.15,30.07,30.09,492800.0,22.6122,22.6122,22.5522,22.5672,492800.0
2010-01-21 14:45:00,30.09,30.13,30.07,30.12,1262200.0,22.5672,22.5972,22.5522,22.5897,1262200.0
2010-01-21 14:50:00,30.12,30.15,30.11,30.13,853600.0,22.5897,22.6122,22.5822,22.5972,853600.0
2010-01-21 14:55:00,30.14,30.17,30.13,30.14,320400.0,22.6047,22.6272,22.5972,22.6047,320400.0
2010-01-21 15:00:00,30.14,30.16,30.11,30.12,627600.0,22.6047,22.6197,22.5822,22.5897,627600.0
2010-01-21 15:05:00,30.12,30.14,30.07,30.1,699900.0,22.5897,22.6047,22.5522,22.5747,699900.0
2010-01-21 15:10:00,30.09,30.1,30.04,30.08,822800.0,22.5672,22.5747,22.5297,22.5597,822800.0
2010-01-21 15:15:00,30.08,30.1,30.03,30.06,629900.0,22.5597,22.5747,22.5222,22.5447,629900.0
2010-01-21 15:20:00,30.07,30.14,30.06,30.11,1055000.0,22.5522,22.6047,22.5447,22.5822,1055000.0
2010-01-21 15:25:00,30.1,30.15,30.08,30.13,1046600.0,22.5747,22.6122,22.5597,22.5972,1046600.0
2010-01-21 15:30:00,30.14,30.16,30.1,30.15,953400.0,22.6047,22.6197,22.5747,22.6122,953400.0
2010-01-21 15:35:00,30.15,30.16,30.05,30.08,1095500.0,22.6122,22.6197,22.5372,22.5597,1095500.0
2010-01-21 15:40:00,30.08,30.1,30.05,30.08,1599200.0,22.5597,22.5747,22.5372,22.5597,1599200.0
2010-01-21 15:45:00,30.08,30.14,30.07,30.12,1195900.0,22.5597,22.6047,22.5522,22.5897,1195900.0
2010-01-21 15:50:00,30.12,30.15,30.06,30.08,1729700.0,22.5897,22.6122,22.5447,22.5597,1729700.0
2010-01-21 15:55:00,30.08,30.09,30.0,30.06,3012500.0,22.5597,22.5672,22.4997,22.5447,3012500.0
2010-01-22 09:30:00,30.0,30.12,29.91,30.09,2571400.0,22.4997,22.5897,22.4322,22.5672,2571400.0
2010-01-22 09:35:00,30.09,30.2,30.03,30.08,1683000.0,22.5672,22.6497,22.5222,22.5597,1683000.0
2010-01-22 09:40:00,30.1,30.1,30.0,30.02,1118600.0,22.5747,22.5747,22.4997,22.5147,1118600.0
2010-01-22 09:45:00,30.02,30.06,29.97,29.99,1115800.0,22.5147,22.5447,22.4772,22.4922,1115800.0
2010-01-22 09:50:00,29.99,30.04,29.95,29.98,1110800.0,22.4922,22.5297,22.4622,22.4847,1110800.0
2010-01-22 09:55:00,29.97,30.06,29.97,30.01,1132200.0,22.4772,22.5447,22.4772,22.5072,1132200.0
2010-01-22 10:00:00,30.01,30.03,29.91,29.91,1103100.0,22.5072,22.5222,22.4322,22.4322,1103100.0
2010-01-22 10:05:00,29.91,29.92,29.79,29.8,1540900.0,22.4322,22.4397,22.3422,22.3497,1540900.0
2010-01-22 10:10:00,29.79,29.92,29.79,29.9,1333400.0,22.3422,22.4397,22.3422,22.4247,1333400.0
2010-01-22 10:15:00,29.9,29.9,29.73,29.77,1646900.0,22.4247,22.4247,22.2972,22.3272,1646900.0
2010-01-22 10:20:00,29.77,29.82,29.73,29.82,1663700.0,22.3272,22.3647,22.2972,22.3647,1663700.0
2010-01-22 10:25:00,29.82,29.91,29.8,29.9,1303800.0,22.3647,22.4322,22.3497,22.4247,1303800.0
2010-01-22 10:30:00,29.89,29.95,29.88,29.94,1183500.0,22.4172,22.4622,22.4097,22.4547,1183500.0
2010-01-22 10:35:00,29.94,29.98,29.87,29.89,1056200.0,22.4547,22.4847,22.4022,22.4172,1056200.0
2010-01-22 10:40:00,29.89,29.96,29.86,29.86,804300.0,22.4172,22.4697,22.3947,22.3947,804300.0
2010-01-22 10:45:00,29.86,29.87,29.77,29.78,793100.0,22.3947,22.4022,22.3272,22.3347,793100.0
2010-01-22 10:50:00,29.77,29.83,29.77,29.83,670000.0,22.3272,22.3722,22.3272,22.3722,670000.0
2010-01-22 10:55:00,29.83,29.92,29.82,29.9,454400.0,22.3722,22.4397,22.3647,22.4247,454400.0
2010-01-22 11:00:00,29.91,29.99,29.89,29.94,1085000.0,22.4322,22.4922,22.4172,22.4547,1085000.0
2010-01-22 11:05:00,29.95,29.96,29.85,29.88,464800.0,22.4622,22.4697,22.3872,22.4097,464800.0
2010-01-22 11:10:00,29.87,29.9,29.8,29.89,844800.0,22.4022,22.4247,22.3497,22.4172,844800.0
2010-01-22 11:15:00,29.89,29.9,29.8,29.83,1005600.0,22.4172,22.4247,22.3497,22.3722,1005600.0
2010-01-22 11:20:00,29.82,29.89,29.8,29.81,1091500.0,22.3647,22.4172,22.3497,22.3572,1091500.0
2010-01-22 11:25:00,29.8,29.83,29.76,29.8,869900.0,22.3497,22.3722,22.3197,22.3497,869900.0
2010-01-22 11:30:00,29.8,29.85,29.74,29.77,1019600.0,22.3497,22.3872,22.3047,22.3272,1019600.0
2010-01-22 11:35:00,29.77,29.86,29.77,29.81,1061700.0,22.3272,22.3947,22.3272,22.3572,1061700.0
2010-01-22 11:40:00,29.8,29.85,29.8,29.82,409100.0,22.3497,22.3872,22.3497,22.3647,409100.0
2010-01-22 11:45:00,29.82,29.87,29.81,29.85,417500.0,22.3647,22.4022,22.3572,22.3872,417500.0
2010-01-22 11:50:00,29.85,29.87,29.81,29.81,358300.0,22.3872,22.4022,22.3572,22.3572,358300.0
2010-01-22 11:55:00,29.81,29.88,29.78,29.86,935800.0,22.3572,22.4097,22.3347,22.3947,935800.0
2010-01-22 12:00:00,29.86,29.94,29.85,29.92,1160600.0,22.3947,22.4547,22.3872,22.4397,1160600.0
2010-01-22 12:05:00,29.92,29.94,29.86,29.86,564300.0,22.4397,22.4547,22.3947,22.3947,564300.0
2010-01-22 12:10:00,29.88,29.89,29.83,29.88,535600.0,22.4097,22.4172,22.3722,22.4097,535600.0
2010-01-22 12:15:00,29.88,29.92,29.87,29.91,448900.0,22.4097,22.4397,22.4022,22.4322,448900.0
2010-01-22 12:20:00,29.91,29.93,29.83,29.88,1206500.0,22.4322,22.4472,22.3722,22.4097,1206500.0
2010-01-22 12:25:00,29.89,29.91,29.85,29.91,721900.0,22.4172,22.4322,22.3872,22.4322,721900.0
2010-01-22 12:30:00,29.91,29.93,29.88,29.89,576100.0,22.4322,22.4472,22.4097,22.4172,576100.0
2010-01-22 12:35:00,29.89,29.92,29.87,29.89,536000.0,22.4172,22.4397,22.4022,22.4172,536000.0
2010-01-22 12:40:00,29.89,29.9,29.81,29.85,1296100.0,22.4172,22.4247,22.3572,22.3872,1296100.0
2010-01-22 12:45:00,29.85,29.86,29.79,29.83,930100.0,22.3872,22.3947,22.3422,22.3722,930100.0
2010-01-22 12:50:00,29.82,29.88,29.8,29.87,1123400.0,22.3647,22.4097,22.3497,22.4022,1123400.0
2010-01-22 12:55:00,29.87,29.88,29.85,29.85,452800.0,22.4022,22.4097,22.3872,22.3872,452800.0
2010-01-22 13:00:00,29.85,29.86,29.78,29.82,438600.0,22.3872,22.3947,22.3347,22.3647,438600.0
2010-01-22 13:05:00,29.81,29.85,29.8,29.81,449500.0,22.3572,22.3872,22.3497,22.3572,449500.0
2010-01-22 13:10:00,29.81,29.83,29.8,29.8,189500.0,22.3572,22.3722,22.3497,22.3497,189500.0
2010-01-22 13:15:00,29.8,29.84,29.79,29.83,473500.0,22.3497,22.3797,22.3422,22.3722,473500.0
2010-01-22 13:20:00,29.83,29.88,29.83,29.84,245000.0,22.3722,22.4097,22.3722,22.3797,245000.0
2010-01-22 13:25:00,29.84,29.87,29.8,29.84,298600.0,22.3797,22.4022,22.3497,22.3797,298600.0
2010-01-22 13:30:00,29.84,29.85,29.82,29.84,534800.0,22.3797,22.3872,22.3647,22.3797,534800.0
2010-01-22 13:35:00,29.84,29.85,29.75,29.76,775700.0,22.3797,22.3872,22.3122,22.3197,775700.0
2010-01-22 13:40:00,29.75,29.76,29.61,29.64,1959200.0,22.3122,22.3197,22.2072,22.2297,1959200.0
2010-01-22 13:45:00,29.64,29.66,29.6,29.63,1252600.0,22.2297,22.2447,22.1997,22.2222,1252600.0
2010-01-22 13:50:00,29.63,29.63,29.59,29.59,1160500.0,22.2222,22.2222,22.1922,22.1922,1160500.0
2010-01-22 13:55:00,29.59,29.6,29.58,29.6,568100.0,22.1922,22.1997,22.1847,22.1997,568100.0
2010-01-22 14:00:00,29.6,29.65,29.59,29.63,500200.0,22.1997,22.2372,22.1922,22.2222,500200.0
2010-01-22 14:05:00,29.63,29.63,29.54,29.55,434400.0,22.2222,22.2222,22.1547,22.1622,434400.0
2010-01-22 14:10:00,29.54,29.55,29.44,29.53,1783700.0,22.1547,22.1622,22.0797,22.1472,1783700.0
2010-01-22 14:15:00,29.53,29.63,29.52,29.63,958400.0,22.1472,22.2222,22.1397,22.2222,958400.0
2010-01-22 14:20:00,29.62,29.64,29.55,29.58,592000.0,22.2147,22.2297,22.1622,22.1847,592000.0
2010-01-22 14:25:00,29.58,29.78,29.51,29.52,1002500.0,22.1847,22.3347,22.1322,22.1397,1002500.0
2010-01-22 14:30:00,29.51,29.7,29.46,29.52,709500.0,22.1322,22.2747,22.0947,22.1397,709500.0
2010-01-22 14:35:00,29.52,29.55,29.43,29.43,762100.0,22.1397,22.1622,22.0722,22.0722,762100.0
2010-01-22 14:40:00,29.43,29.45,29.33,29.38,1546300.0,22.0722,22.0872,21.9972,22.0347,1546300.0
2010-01-22 14:45:00,29.38,29.4,29.3,29.3,975200.0,22.0347,22.0497,21.9747,21.9747,975200.0
2010-01-22 14:50:00,29.3,29.33,29.26,29.31,1601500.0,21.9747,21.9972,21.9447,21.9822,1601500.0
2010-01-22 14:55:00,29.31,29.31,29.18,29.2,2525900.0,21.9822,21.9822,21.8847,21.8997,2525900.0
2010-01-22 15:00:00,29.2,29.27,29.15,29.26,2735500.0,21.8997,21.9522,21.8622,21.9447,2735500.0
2010-01-22 15:05:00,29.26,29.26,29.17,29.2,2277900.0,21.9447,21.9447,21.8772,21.8997,2277900.0
2010-01-22 15:10:00,29.2,29.25,29.14,29.16,1496700.0,21.8997,21.9372,21.8547,21.8697,1496700.0
2010-01-22 15:15:00,29.15,29.16,28.94,29.0,2781500.0,21.8622,21.8697,21.7047,21.7497,2781500.0
2010-01-22 15:20:00,29.0,29.05,28.93,28.98,2469300.0,21.7497,21.7872,21.6972,21.7347,2469300.0
2010-01-22 15:25:00,28.97,29.01,28.95,29.0,2108400.0,21.7272,21.7572,21.7122,21.7497,2108400.0
2010-01-22 15:30:00,29.01,29.05,29.0,29.03,1272700.0,21.7572,21.7872,21.7497,21.7722,1272700.0
2010-01-22 15:35:00,29.03,29.09,28.98,28.99,2373500.0,21.7722,21.8172,21.7347,21.7422,2373500.0
2010-01-22 15:40:00,28.99,29.06,28.96,28.98,1784800.0,21.7422,21.7947,21.7197,21.7347,1784800.0
2010-01-22 15:45:00,28.97,28.98,28.84,28.9,2365600.0,21.7272,21.7347,21.6297,21.6747,2365600.0
2010-01-22 15:50:00,28.9,28.98,28.9,28.97,2435000.0,21.6747,21.7347,21.6747,21.7272,2435000.0
2010-01-22 15:55:00,28.96,29.0,28.9,28.96,4487400.0,21.7197,21.7497,21.6747,21.7197,4487400.0
2010-01-25 09:30:00,29.23,29.32,29.1,29.21,1919800.0,21.9222,21.9897,21.8247,21.9072,1919800.0
2010-01-25 09:35:00,29.21,29.28,29.18,29.25,1330300.0,21.9072,21.9597,21.8847,21.9372,1330300.0
2010-01-25 09:40:00,29.25,29.33,29.19,29.27,2013000.0,21.9372,21.9972,21.8922,21.9522,2013000.0
2010-01-25 09:45:00,29.28,29.28,29.2,29.23,1066300.0,21.9597,21.9597,21.8997,21.9222,1066300.0
2010-01-25 09:50:00,29.22,29.39,29.22,29.36,1222900.0,21.9147,22.0422,21.9147,22.0197,1222900.0
2010-01-25 09:55:00,29.35,29.42,29.34,29.35,635100.0,22.0122,22.0647,22.0047,22.0122,635100.0
2010-01-25 10:00:00,29.35,29.41,29.29,29.35,1549800.0,22.0122,22.0572,21.9672,22.0122,1549800.0
2010-01-25 10:05:00,29.33,29.4,29.27,29.38,1171800.0,21.9972,22.0497,21.9522,22.0347,1171800.0
2010-01-25 10:10:00,29.39,29.39,29.27,29.36,1460700.0,22.0422,22.0422,21.9522,22.0197,1460700.0
2010-01-25 10:15:00,29.37,29.49,29.36,29.48,1921900.0,22.0272,22.1172,22.0197,22.1097,1921900.0
2010-01-25 10:20:00,29.49,29.54,29.43,29.53,1612700.0,22.1172,22.1547,22.0722,22.1472,1612700.0
2010-01-25 10:25:00,29.54,29.65,29.54,29.61,1123500.0,22.1547,22.2372,22.1547,22.2072,1123500.0
2010-01-25 10:30:00,29.6,29.66,29.6,29.65,922300.0,22.1997,22.2447,22.1997,22.2372,922300.0
2010-01-25 10:35:00,29.65,29.66,29.6,29.62,959600.0,22.2372,22.2447,22.1997,22.2147,959600.0
2010-01-25 10:40:00,29.62,29.63,29.54,29.56,772400.0,22.2147,22.2222,22.1547,22.1697,772400.0
2010-01-25 10:45:00,29.56,29.59,29.51,29.53,333500.0,22.1697,22.1922,22.1322,22.1472,333500.0
2010-01-25 10:50:00,29.54,29.55,29.48,29.55,624400.0,22.1547,22.1622,22.1097,22.1622,624400.0
2010-01-25 10:55:00,29.55,29.56,29.45,29.51,673300.0,22.1622,22.1697,22.0872,22.1322,673300.0
2010-01-25 11:00:00,29.5,29.51,29.39,29.4,1188100.0,22.1247,22.1322,22.0422,22.0497,1188100.0
2010-01-25 11:05:00,29.4,29.41,29.24,29.33,1341800.0,22.0497,22.0572,21.9297,21.9972,1341800.0
2010-01-25 11:10:00,29.33,29.34,29.3,29.31,564200.0,21.9972,22.0047,21.9747,21.9822,564200.0
2010-01-25 11:15:00,29.32,29.38,29.27,29.34,716200.0,21.9897,22.0347,21.9522,22.0047,716200.0
2010-01-25 11:20:00,29.34,29.4,29.31,29.35,555600.0,22.0047,22.0497,21.9822,22.0122,555600.0
2010-01-25 11:25:00,29.36,29.38,29.29,29.29,773600.0,22.0197,22.0347,21.9672,21.9672,773600.0
2010-01-25 11:30:00,29.29,29.3,29.24,29.28,590000.0,21.9672,21.9747,21.9297,21.9597,590000.0
2010-01-25 11:35:00,29.26,29.27,29.17,29.24,952200.0,21.9447,21.9522,21.8772,21.9297,952200.0
2010-01-25 11:40:00,29.24,29.3,29.23,29.28,517000.0,21.9297,21.9747,21.9222,21.9597,517000.0
2010-01-25 11:45:00,29.28,29.32,29.27,29.31,450200.0,21.9597,21.9897,21.9522,21.9822,450200.0
2010-01-25 11:50:00,29.31,29.37,29.3,29.36,506900.0,21.9822,22.0272,21.9747,22.0197,506900.0
2010-01-25 11:55:00,29.35,29.36,29.31,29.32,449800.0,22.0122,22.0197,21.9822,21.9897,449800.0
2010-01-25 12:00:00,29.32,29.36,29.31,29.36,526600.0,21.9897,22.0197,21.9822,22.0197,526600.0
2010-01-25 12:05:00,29.36,29.42,29.36,29.36,445100.0,22.0197,22.0647,22.0197,22.0197,445100.0
2010-01-25 12:10:00,29.36,29.42,29.36,29.41,375300.0,22.0197,22.0647,22.0197,22.0572,375300.0
2010-01-25 12:15:00,29.41,29.44,29.39,29.44,187700.0,22.0572,22.0797,22.0422,22.0797,187700.0
2010-01-25 12:20:00,29.43,29.51,29.43,29.49,517900.0,22.0722,22.1322,22.0722,22.1172,517900.0
2010-01-25 12:25:00,29.51,29.51,29.4,29.4,634700.0,22.1322,22.1322,22.0497,22.0497,634700.0
2010-01-25 12:30:00,29.4,29.46,29.4,29.46,203800.0,22.0497,22.0947,22.0497,22.0947,203800.0
2010-01-25 12:35:00,29.46,29.46,29.43,29.43,391600.0,22.0947,22.0947,22.0722,22.0722,391600.0
2010-01-25 12:40:00,29.43,29.45,29.41,29.42,310700.0,22.0722,22.0872,22.0572,22.0647,310700.0
2010-01-25 12:45:00,29.42,29.43,29.39,29.43,572700.0,22.0647,22.0722,22.0422,22.0722,572700.0
2010-01-25 12:50:00,29.43,29.44,29.39,29.42,272900.0,22.0722,22.0797,22.0422,22.0647,272900.0
2010-01-25 12:55:00,29.42,29.45,29.42,29.43,194800.0,22.0647,22.0872,22.0647,22.0722,194800.0
2010-01-25 13:00:00,29.43,29.48,29.43,29.47,525300.0,22.0722,22.1097,22.0722,22.1022,525300.0
2010-01-25 13:05:00,29.47,29.47,29.4,29.41,331600.0,22.1022,22.1022,22.0497,22.0572,331600.0
2010-01-25 13:10:00,29.4,29.41,29.38,29.38,271100.0,22.0497,22.0572,22.0347,22.0347,271100.0
2010-01-25 13:15:00,29.38,29.41,29.38,29.4,309800.0,22.0347,22.0572,22.0347,22.0497,309800.0
2010-01-25 13:20:00,29.41,29.46,29.4,29.46,301500.0,22.0572,22.0947,22.0497,22.0947,301500.0
2010-01-25 13:25:00,29.45,29.47,29.43,29.46,361200.0,22.0872,22.1022,22.0722,22.0947,361200.0
2010-01-25 13:30:00,29.46,29.48,29.4,29.41,542100.0,22.0947,22.1097,22.0497,22.0572,542100.0
2010-01-25 13:35:00,29.41,29.42,29.35,29.38,567400.0,22.0572,22.0647,22.0122,22.0347,567400.0
2010-01-25 13:40:00,29.38,29.42,29.37,29.42,273600.0,22.0347,22.0647,22.0272,22.0647,273600.0
2010-01-25 13:45:00,29.42,29.45,29.4,29.45,276700.0,22.0647,22.0872,22.0497,22.0872,276700.0
2010-01-25 13:50:00,29.44,29.46,29.42,29.44,295000.0,22.0797,22.0947,22.0647,22.0797,295000.0
2010-01-25 13:55:00,29.44,29.45,29.39,29.39,393100.0,22.0797,22.0872,22.0422,22.0422,393100.0
2010-01-25 14:00:00,29.4,29.41,29.36,29.39,489900.0,22.0497,22.0572,22.0197,22.0422,489900.0
2010-01-25 14:05:00,29.39,29.41,29.37,29.4,399200.0,22.0422,22.0572,22.0272,22.0497,399200.0
2010-01-25 14:10:00,29.41,29.44,29.4,29.44,274400.0,22.0572,22.0797,22.0497,22.0797,274400.0
2010-01-25 14:15:00,29.44,29.44,29.41,29.43,378100.0,22.0797,22.0797,22.0572,22.0722,378100.0
2010-01-25 14:20:00,29.44,29.49,29.43,29.49,569900.0,22.0797,22.1172,22.0722,22.1172,569900.0
2010-01-25 14:25:00,29.49,29.5,29.45,29.47,443700.0,22.1172,22.1247,22.0872,22.1022,443700.0
2010-01-25 14:30:00,29.48,29.52,29.44,29.5,598800.0,22.1097,22.1397,22.0797,22.1247,598800.0
2010-01-25 14:35:00,29.5,29.51,29.41,29.43,549800.0,22.1247,22.1322,22.0572,22.0722,549800.0
2010-01-25 14:40:00,29.42,29.47,29.42,29.46,403700.0,22.0647,22.1022,22.0647,22.0947,403700.0
2010-01-25 14:45:00,29.47,29.48,29.42,29.44,718300.0,22.1022,22.1097,22.0647,22.0797,718300.0
2010-01-25 14:50:00,29.43,29.47,29.42,29.47,405700.0,22.0722,22.1022,22.0647,22.1022,405700.0
2010-01-25 14:55:00,29.47,29.5,29.46,29.5,435600.0,22.1022,22.1247,22.0947,22.1247,435600.0
2010-01-25 15:00:00,29.5,29.51,29.49,29.49,406200.0,22.1247,22.1322,22.1172,22.1172,406200.0
2010-01-25 15:05:00,29.48,29.55,29.47,29.55,722600.0,22.1097,22.1622,22.1022,22.1622,722600.0
2010-01-25 15:10:00,29.54,29.55,29.49,29.49,382000.0,22.1547,22.1622,22.1172,22.1172,382000.0
2010-01-25 15:15:00,29.49,29.5,29.43,29.44,773900.0,22.1172,22.1247,22.0722,22.0797,773900.0
2010-01-25 15:20:00,29.44,29.44,29.38,29.39,610100.0,22.0797,22.0797,22.0347,22.0422,610100.0
2010-01-25 15:25:00,29.4,29.4,29.33,29.36,954000.0,22.0497,22.0497,21.9972,22.0197,954000.0
2010-01-25 15:30:00,29.37,29.41,29.36,29.38,494400.0,22.0272,22.0572,22.0197,22.0347,494400.0
2010-01-25 15:35:00,29.38,29.43,29.38,29.4,443000.0,22.0347,22.0722,22.0347,22.0497,443000.0
2010-01-25 15:40:00,29.4,29.41,29.26,29.34,888500.0,22.0497,22.0572,21.9447,22.0047,888500.0
2010-01-25 15:45:00,29.35,29.39,29.33,29.33,1329400.0,22.0122,22.0422,21.9972,21.9972,1329400.0
2010-01-25 15:50:00,29.33,29.34,29.29,29.31,1834700.0,21.9972,22.0047,21.9672,21.9822,1834700.0
2010-01-25 15:55:00,29.3,29.37,29.29,29.29,2088900.0,21.9747,22.0272,21.9672,21.9672,2088900.0
2010-01-26 09:30:00,29.18,29.29,29.11,29.23,1966300.0,21.8847,21.9672,21.8322,21.9222,1966300.0
2010-01-26 09:35:00,29.24,29.35,29.2,29.31,1770300.0,21.9297,22.0122,21.8997,21.9822,1770300.0
2010-01-26 09:40:00,29.31,29.35,29.27,29.3,1072700.0,21.9822,22.0122,21.9522,21.9747,1072700.0
2010-01-26 09:45:00,29.29,29.35,29.23,29.23,924100.0,21.9672,22.0122,21.9222,21.9222,924100.0
2010-01-26 09:50:00,29.23,29.24,29.12,29.17,1152400.0,21.9222,21.9297,21.8397,21.8772,1152400.0
2010-01-26 09:55:00,29.15,29.25,29.09,29.25,875200.0,21.8622,21.9372,21.8172,21.9372,875200.0
2010-01-26 10:00:00,29.22,29.34,29.21,29.33,1570100.0,21.9147,22.0047,21.9072,21.9972,1570100.0
2010-01-26 10:05:00,29.31,29.49,29.31,29.42,1655300.0,21.9822,22.1172,21.9822,22.0647,1655300.0
2010-01-26 10:10:00,29.42,29.48,29.4,29.42,876200.0,22.0647,22.1097,22.0497,22.0647,876200.0
2010-01-26 10:15:00,29.42,29.5,29.42,29.48,692400.0,22.0647,22.1247,22.0647,22.1097,692400.0
2010-01-26 10:20:00,29.48,29.61,29.47,29.59,1910400.0,22.1097,22.2072,22.1022,22.1922,1910400.0
2010-01-26 10:25:00,29.59,29.6,29.49,29.49,764600.0,22.1922,22.1997,22.1172,22.1172,764600.0
2010-01-26 10:30:00,29.5,29.51,29.44,29.47,484200.0,22.1247,22.1322,22.0797,22.1022,484200.0
2010-01-26 10:35:00,29.48,29.49,29.43,29.45,542700.0,22.1097,22.1172,22.0722,22.0872,542700.0
2010-01-26 10:40:00,29.44,29.48,29.42,29.47,261000.0,22.0797,22.1097,22.0647,22.1022,261000.0
2010-01-26 10:45:00,29.48,29.48,29.41,29.43,600000.0,22.1097,22.1097,22.0572,22.0722,600000.0
2010-01-26 10:50:00,29.43,29.46,29.38,29.4,731200.0,22.0722,22.0947,22.0347,22.0497,731200.0
2010-01-26 10:55:00,29.4,29.47,29.35,29.46,791000.0,22.0497,22.1022,22.0122,22.0947,791000.0
2010-01-26 11:00:00,29.46,29.5,29.45,29.49,645100.0,22.0947,22.1247,22.0872,22.1172,645100.0
2010-01-26 11:05:00,29.5,29.55,29.47,29.54,685600.0,22.1247,22.1622,22.1022,22.1547,685600.0
2010-01-26 11:10:00,29.55,29.55,29.5,29.55,565300.0,22.1622,22.1622,22.1247,22.1622,565300.0
2010-01-26 11:15:00,29.54,29.63,29.54,29.61,1502500.0,22.1547,22.2222,22.1547,22.2072,1502500.0
2010-01-26 11:20:00,29.61,29.63,29.47,29.57,679600.0,22.2072,22.2222,22.1022,22.1772,679600.0
2010-01-26 11:25:00,29.57,29.6,29.57,29.6,286600.0,22.1772,22.1997,22.1772,22.1997,286600.0
2010-01-26 11:30:00,29.59,29.64,29.58,29.63,682300.0,22.1922,22.2297,22.1847,22.2222,682300.0
2010-01-26 11:35:00,29.63,29.77,29.62,29.75,1565300.0,22.2222,22.3272,22.2147,22.3122,1565300.0
2010-01-26 11:40:00,29.76,29.79,29.71,29.71,616700.0,22.3197,22.3422,22.2822,22.2822,616700.0
2010-01-26 11:45:00,29.71,29.75,29.71,29.73,351700.0,22.2822,22.3122,22.2822,22.2972,351700.0
2010-01-26 11:50:00,29.73,29.77,29.71,29.74,520500.0,22.2972,22.3272,22.2822,22.3047,520500.0
2010-01-26 11:55:00,29.74,29.79,29.72,29.77,691500.0,22.3047,22.3422,22.2897,22.3272,691500.0
2010-01-26 12:00:00,29.76,29.79,29.74,29.78,733400.0,22.3197,22.3422,22.3047,22.3347,733400.0
2010-01-26 12:05:00,29.78,29.82,29.78,29.8,477400.0,22.3347,22.3647,22.3347,22.3497,477400.0
2010-01-26 12:10:00,29.81,29.83,29.78,29.8,625300.0,22.3572,22.3722,22.3347,22.3497,625300.0
2010-01-26 12:15:00,29.8,29.81,29.76,29.78,578400.0,22.3497,22.3572,22.3197,22.3347,578400.0
2010-01-26 12:20:00,29.78,29.8,29.77,29.78,297800.0,22.3347,22.3497,22.3272,22.3347,297800.0
2010-01-26 12:25:00,29.77,29.8,29.75,29.78,344900.0,22.3272,22.3497,22.3122,22.3347,344900.0
2010-01-26 12:30:00,29.78,29.79,29.71,29.71,405700.0,22.3347,22.3422,22.2822,22.2822,405700.0
2010-01-26 12:35:00,29.72,29.77,29.71,29.74,415600.0,22.2897,22.3272,22.2822,22.3047,415600.0
2010-01-26 12:40:00,29.74,29.81,29.74,29.78,491500.0,22.3047,22.3572,22.3047,22.3347,491500.0
2010-01-26 12:45:00,29.78,29.84,29.78,29.82,409500.0,22.3347,22.3797,22.3347,22.3647,409500.0
2010-01-26 12:50:00,29.83,29.83,29.79,29.82,284200.0,22.3722,22.3722,22.3422,22.3647,284200.0
2010-01-26 12:55:00,29.82,29.84,29.8,29.82,368000.0,22.3647,22.3797,22.3497,22.3647,368000.0
2010-01-26 13:00:00,29.83,29.83,29.78,29.79,436600.0,22.3722,22.3722,22.3347,22.3422,436600.0
2010-01-26 13:05:00,29.78,29.82,29.78,29.81,259400.0,22.3347,22.3647,22.3347,22.3572,259400.0
2010-01-26 13:10:00,29.8,29.85,29.8,29.83,535800.0,22.3497,22.3872,22.3497,22.3722,535800.0
2010-01-26 13:15:00,29.83,29.83,29.78,29.78,460700.0,22.3722,22.3722,22.3347,22.3347,460700.0
2010-01-26 13:20:00,29.78,29.82,29.76,29.82,576600.0,22.3347,22.3647,22.3197,22.3647,576600.0
2010-01-26 13:25:00,29.81,29.82,29.77,29.8,544900.0,22.3572,22.3647,22.3272,22.3497,544900.0
2010-01-26 13:30:00,29.81,29.83,29.79,29.79,380700.0,22.3572,22.3722,22.3422,22.3422,380700.0
2010-01-26 13:35:00,29.79,29.81,29.77,29.8,364000.0,22.3422,22.3572,22.3272,22.3497,364000.0
2010-01-26 13:40:00,29.79,29.81,29.76,29.76,356700.0,22.3422,22.3572,22.3197,22.3197,356700.0
2010-01-26 13:45:00,29.76,29.84,29.76,29.84,1091900.0,22.3197,22.3797,22.3197,22.3797,1091900.0
2010-01-26 13:50:00,29.84,29.85,29.81,29.81,810500.0,22.3797,22.3872,22.3572,22.3572,810500.0
2010-01-26 13:55:00,29.81,29.84,29.81,29.83,874900.0,22.3572,22.3797,22.3572,22.3722,874900.0
2010-01-26 14:00:00,29.83,29.84,29.77,29.77,640600.0,22.3722,22.3797,22.3272,22.3272,640600.0
2010-01-26 14:05:00,29.77,29.82,29.77,29.79,729700.0,22.3272,22.3647,22.3272,22.3422,729700.0
2010-01-26 14:10:00,29.78,29.81,29.78,29.78,413000.0,22.3347,22.3572,22.3347,22.3347,413000.0
2010-01-26 14:15:00,29.79,29.8,29.71,29.73,389500.0,22.3422,22.3497,22.2822,22.2972,389500.0
2010-01-26 14:20:00,29.73,29.75,29.7,29.7,243900.0,22.2972,22.3122,22.2747,22.2747,243900.0
2010-01-26 14:25:00,29.7,29.71,29.65,29.65,439800.0,22.2747,22.2822,22.2372,22.2372,439800.0
2010-01-26 14:30:00,29.65,29.66,29.61,29.63,565100.0,22.2372,22.2447,22.2072,22.2222,565100.0
2010-01-26 14:35:00,29.63,29.65,29.56,29.58,750900.0,22.2222,22.2372,22.1697,22.1847,750900.0
2010-01-26 14:40:00,29.58,29.63,29.57,29.63,633200.0,22.1847,22.2222,22.1772,22.2222,633200.0
2010-01-26 14:45:00,29.63,29.67,29.63,29.64,674200.0,22.2222,22.2522,22.2222,22.2297,674200.0
2010-01-26 14:50:00,29.64,29.69,29.63,29.63,483400.0,22.2297,22.2672,22.2222,22.2222,483400.0
2010-01-26 14:55:00,29.64,29.71,29.63,29.7,618000.0,22.2297,22.2822,22.2222,22.2747,618000.0
2010-01-26 15:00:00,29.71,29.74,29.68,29.72,676000.0,22.2822,22.3047,22.2597,22.2897,676000.0
2010-01-26 15:05:00,29.73,29.74,29.69,29.72,820200.0,22.2972,22.3047,22.2672,22.2897,820200.0
2010-01-26 15:10:00,29.72,29.74,29.63,29.67,790000.0,22.2897,22.3047,22.2222,22.2522,790000.0
2010-01-26 15:15:00,29.68,29.71,29.65,29.71,677500.0,22.2597,22.2822,22.2372,22.2822,677500.0
2010-01-26 15:20:00,29.71,29.74,29.63,29.64,853500.0,22.2822,22.3047,22.2222,22.2297,853500.0
2010-01-26 15:25:00,29.63,29.71,29.63,29.64,748400.0,22.2222,22.2822,22.2222,22.2297,748400.0
2010-01-26 15:30:00,29.64,29.69,29.57,29.58,1072300.0,22.2297,22.2672,22.1772,22.1847,1072300.0
2010-01-26 15:35:00,29.58,29.61,29.55,29.58,921800.0,22.1847,22.2072,22.1622,22.1847,921800.0
2010-01-26 15:40:00,29.58,29.59,29.48,29.5,1229600.0,22.1847,22.1922,22.1097,22.1247,1229600.0
2010-01-26 15:45:00,29.5,29.57,29.5,29.57,1637600.0,22.1247,22.1772,22.1247,22.1772,1637600.0
2010-01-26 15:50:00,29.57,29.59,29.52,29.56,951400.0,22.1772,22.1922,22.1397,22.1697,951400.0
2010-01-26 15:55:00,29.56,29.56,29.5,29.5,2374700.0,22.1697,22.1697,22.1247,22.1247,2374700.0
2010-01-27 09:30:00,29.36,29.5,29.28,29.44,1497800.0,22.0197,22.1247,21.9597,22.0797,1497800.0
2010-01-27 09:35:00,29.45,29.58,29.43,29.54,1679900.0,22.0872,22.1847,22.0722,22.1547,1679900.0
2010-01-27 09:40:00,29.53,29.68,29.52,29.63,947300.0,22.1472,22.2597,22.1397,22.2222,947300.0
2010-01-27 09:45:00,29.64,29.72,29.59,29.67,1191100.0,22.2297,22.2897,22.1922,22.2522,1191100.0
2010-01-27 09:50:00,29.67,29.68,29.55,29.59,831300.0,22.2522,22.2597,22.1622,22.1922,831300.0
2010-01-27 09:55:00,29.6,29.61,29.55,29.57,458400.0,22.1997,22.2072,22.1622,22.1772,458400.0
2010-01-27 10:00:00,29.56,29.59,29.51,29.53,1213900.0,22.1697,22.1922,22.1322,22.1472,1213900.0
2010-01-27 10:05:00,29.52,29.56,29.44,29.49,1327500.0,22.1397,22.1697,22.0797,22.1172,1327500.0
2010-01-27 10:10:00,29.48,29.48,29.4,29.41,771400.0,22.1097,22.1097,22.0497,22.0572,771400.0
2010-01-27 10:15:00,29.42,29.42,29.29,29.29,1075200.0,22.0647,22.0647,21.9672,21.9672,1075200.0
2010-01-27 10:20:00,29.3,29.34,29.29,29.33,972900.0,21.9747,22.0047,21.9672,21.9972,972900.0
2010-01-27 10:25:00,29.34,29.43,29.33,29.4,593900.0,22.0047,22.0722,21.9972,22.0497,593900.0
2010-01-27 10:30:00,29.4,29.42,29.33,29.34,942600.0,22.0497,22.0647,21.9972,22.0047,942600.0
2010-01-27 10:35:00,29.34,29.39,29.31,29.31,583100.0,22.0047,22.0422,21.9822,21.9822,583100.0
2010-01-27 10:40:00,29.31,29.39,29.02,29.36,592500.0,21.9822,22.0422,21.7647,22.0197,592500.0
2010-01-27 10:45:00,29.37,29.37,29.29,29.3,752900.0,22.0272,22.0272,21.9672,21.9747,752900.0
2010-01-27 10:50:00,29.31,29.36,29.28,29.35,559300.0,21.9822,22.0197,21.9597,22.0122,559300.0
2010-01-27 10:55:00,29.35,29.45,29.34,29.4,831900.0,22.0122,22.0872,22.0047,22.0497,831900.0
2010-01-27 11:00:00,29.39,29.41,29.36,29.4,488600.0,22.0422,22.0572,22.0197,22.0497,488600.0
2010-01-27 11:05:00,29.41,29.46,29.39,29.44,396200.0,22.0572,22.0947,22.0422,22.0797,396200.0
2010-01-27 11:10:00,29.43,29.46,29.4,29.43,603300.0,22.0722,22.0947,22.0497,22.0722,603300.0
2010-01-27 11:15:00,29.44,29.46,29.35,29.45,499100.0,22.0797,22.0947,22.0122,22.0872,499100.0
2010-01-27 11:20:00,29.45,29.46,29.38,29.43,373500.0,22.0872,22.0947,22.0347,22.0722,373500.0
2010-01-27 11:25:00,29.42,29.47,29.42,29.43,471300.0,22.0647,22.1022,22.0647,22.0722,471300.0
2010-01-27 11:30:00,29.44,29.47,29.43,29.46,236100.0,22.0797,22.1022,22.0722,22.0947,236100.0
2010-01-27 11:35:00,29.47,29.47,29.43,29.47,531600.0,22.1022,22.1022,22.0722,22.1022,531600.0
2010-01-27 11:40:00,29.46,29.47,29.45,29.46,267400.0,22.0947,22.1022,22.0872,22.0947,267400.0
2010-01-27 11:45:00,29.45,29.47,29.43,29.44,434400.0,22.0872,22.1022,22.0722,22.0797,434400.0
2010-01-27 11:50:00,29.47,29.52,29.44,29.49,576900.0,22.1022,22.1397,22.0797,22.1172,576900.0
2010-01-27 11:55:00,29.48,29.49,29.44,29.45,256100.0,22.1097,22.1172,22.0797,22.0872,256100.0
2010-01-27 12:00:00,29.45,29.49,29.45,29.48,188800.0,22.0872,22.1172,22.0872,22.1097,188800.0
2010-01-27 12:05:00,29.49,29.5,29.46,29.49,316500.0,22.1172,22.1247,22.0947,22.1172,316500.0
2010-01-27 12:10:00,29.49,29.5,29.43,29.45,501700.0,22.1172,22.1247,22.0722,22.0872,501700.0
2010-01-27 12:15:00,29.45,29.46,29.43,29.43,213500.0,22.0872,22.0947,22.0722,22.0722,213500.0
2010-01-27 12:20:00,29.44,29.47,29.43,29.46,343300.0,22.0797,22.1022,22.0722,22.0947,343300.0
2010-01-27 12:25:00,29.46,29.53,29.45,29.46,677000.0,22.0947,22.1472,22.0872,22.0947,677000.0
2010-01-27 12:30:00,29.47,29.48,29.43,29.44,410100.0,22.1022,22.1097,22.0722,22.0797,410100.0
2010-01-27 12:35:00,29.43,29.47,29.43,29.45,874400.0,22.0722,22.1022,22.0722,22.0872,874400.0
2010-01-27 12:40:00,29.47,29.49,29.44,29.49,204100.0,22.1022,22.1172,22.0797,22.1172,204100.0
2010-01-27 12:45:00,29.48,29.49,29.45,29.45,231000.0,22.1097,22.1172,22.0872,22.0872,231000.0
2010-01-27 12:50:00,29.45,29.46,29.43,29.45,563300.0,22.0872,22.0947,22.0722,22.0872,563300.0
2010-01-27 12:55:00,29.44,29.45,29.43,29.44,556200.0,22.0797,22.0872,22.0722,22.0797,556200.0
2010-01-27 13:00:00,29.44,29.45,29.43,29.45,98700.0,22.0797,22.0872,22.0722,22.0872,98700.0
2010-01-27 13:05:00,29.44,29.49,29.44,29.47,189900.0,22.0797,22.1172,22.0797,22.1022,189900.0
2010-01-27 13:10:00,29.46,29.47,29.41,29.43,574300.0,22.0947,22.1022,22.0572,22.0722,574300.0
2010-01-27 13:15:00,29.43,29.47,29.43,29.43,717800.0,22.0722,22.1022,22.0722,22.0722,717800.0
2010-01-27 13:20:00,29.43,29.44,29.4,29.42,844200.0,22.0722,22.0797,22.0497,22.0647,844200.0
2010-01-27 13:25:00,29.42,29.47,29.4,29.4,461100.0,22.0647,22.1022,22.0497,22.0497,461100.0
2010-01-27 13:30:00,29.41,29.47,29.4,29.44,708600.0,22.0572,22.1022,22.0497,22.0797,708600.0
2010-01-27 13:35:00,29.44,29.46,29.42,29.44,244300.0,22.0797,22.0947,22.0647,22.0797,244300.0
2010-01-27 13:40:00,29.44,29.45,29.42,29.44,351600.0,22.0797,22.0872,22.0647,22.0797,351600.0
2010-01-27 13:45:00,29.45,29.45,29.41,29.41,227300.0,22.0872,22.0872,22.0572,22.0572,227300.0
2010-01-27 13:50:00,29.41,29.44,29.41,29.44,254000.0,22.0572,22.0797,22.0572,22.0797,254000.0
2010-01-27 13:55:00,29.44,29.45,29.42,29.45,157500.0,22.0797,22.0872,22.0647,22.0872,157500.0
2010-01-27 14:00:00,29.45,29.48,29.44,29.45,236400.0,22.0872,22.1097,22.0797,22.0872,236400.0
2010-01-27 14:05:00,29.45,29.5,29.45,29.5,253200.0,22.0872,22.1247,22.0872,22.1247,253200.0
2010-01-27 14:10:00,29.5,29.5,29.48,29.5,134300.0,22.1247,22.1247,22.1097,22.1247,134300.0
2010-01-27 14:15:00,29.5,29.53,29.29,29.48,1250700.0,22.1247,22.1472,21.9672,22.1097,1250700.0
2010-01-27 14:20:00,29.49,29.62,29.38,29.43,2291000.0,22.1172,22.2147,22.0347,22.0722,2291000.0
2010-01-27 14:25:00,29.42,29.45,29.35,29.39,897800.0,22.0647,22.0872,22.0122,22.0422,897800.0
2010-01-27 14:30:00,29.4,29.46,29.37,29.44,784100.0,22.0497,22.0947,22.0272,22.0797,784100.0
2010-01-27 14:35:00,29.43,29.6,29.42,29.57,735700.0,22.0722,22.1997,22.0647,22.1772,735700.0
2010-01-27 14:40:00,29.57,29.73,29.56,29.63,1563000.0,22.1772,22.2972,22.1697,22.2222,1563000.0
2010-01-27 14:45:00,29.63,29.67,29.62,29.64,766500.0,22.2222,22.2522,22.2147,22.2297,766500.0
2010-01-27 14:50:00,29.65,29.65,29.57,29.61,388900.0,22.2372,22.2372,22.1772,22.2072,388900.0
2010-01-27 14:55:00,29.62,29.64,29.53,29.6,917800.0,22.2147,22.2297,22.1472,22.1997,917800.0
2010-01-27 15:00:00,29.6,29.62,29.57,29.57,710600.0,22.1997,22.2147,22.1772,22.1772,710600.0
2010-01-27 15:05:00,29.58,29.59,29.43,29.49,1638600.0,22.1847,22.1922,22.0722,22.1172,1638600.0
2010-01-27 15:10:00,29.49,29.49,29.38,29.46,603200.0,22.1172,22.1172,22.0347,22.0947,603200.0
2010-01-27 15:15:00,29.46,29.5,29.4,29.45,591400.0,22.0947,22.1247,22.0497,22.0872,591400.0
2010-01-27 15:20:00,29.46,29.57,29.44,29.55,950300.0,22.0947,22.1772,22.0797,22.1622,950300.0
2010-01-27 15:25:00,29.55,29.68,29.55,29.66,1263600.0,22.1622,22.2597,22.1622,22.2447,1263600.0
2010-01-27 15:30:00,29.67,29.78,29.64,29.75,1086800.0,22.2522,22.3347,22.2297,22.3122,1086800.0
2010-01-27 15:35:00,29.74,29.82,29.72,29.79,1411400.0,22.3047,22.3647,22.2897,22.3422,1411400.0
2010-01-27 15:40:00,29.8,29.81,29.7,29.71,772500.0,22.3497,22.3572,22.2747,22.2822,772500.0
2010-01-27 15:45:00,29.71,29.76,29.68,29.71,1088300.0,22.2822,22.3197,22.2597,22.2822,1088300.0
2010-01-27 15:50:00,29.71,29.77,29.69,29.7,859800.0,22.2822,22.3272,22.2672,22.2747,859800.0
2010-01-27 15:55:00,29.71,29.75,29.66,29.67,1432800.0,22.2822,22.3122,22.2447,22.2522,1432800.0
2010-01-28 09:30:00,29.85,29.85,29.73,29.81,1109300.0,22.3872,22.3872,22.2972,22.3572,1109300.0
2010-01-28 09:35:00,29.81,29.86,29.71,29.77,2672800.0,22.3572,22.3947,22.2822,22.3272,2672800.0
2010-01-28 09:40:00,29.77,29.87,29.75,29.8,2156400.0,22.3272,22.4022,22.3122,22.3497,2156400.0
2010-01-28 09:45:00,29.8,29.85,29.69,29.7,1513000.0,22.3497,22.3872,22.2672,22.2747,1513000.0
2010-01-28 09:50:00,29.69,29.75,29.61,29.61,893600.0,22.2672,22.3122,22.2072,22.2072,893600.0
2010-01-28 09:55:00,29.61,29.64,29.54,29.56,947200.0,22.2072,22.2297,22.1547,22.1697,947200.0
2010-01-28 10:00:00,29.57,29.57,29.37,29.38,2013400.0,22.1772,22.1772,22.0272,22.0347,2013400.0
2010-01-28 10:05:00,29.38,29.38,29.21,29.25,2452800.0,22.0347,22.0347,21.9072,21.9372,2452800.0
2010-01-28 10:10:00,29.22,29.27,29.11,29.22,2769400.0,21.9147,21.9522,21.8322,21.9147,2769400.0
2010-01-28 10:15:00,29.22,29.24,29.12,29.12,1369800.0,21.9147,21.9297,21.8397,21.8397,1369800.0
2010-01-28 10:20:00,29.13,29.21,29.05,29.15,1556700.0,21.8472,21.9072,21.7872,21.8622,1556700.0
2010-01-28 10:25:00,29.15,29.18,29.1,29.14,1553200.0,21.8622,21.8847,21.8247,21.8547,1553200.0
2010-01-28 10:30:00,29.14,29.2,29.11,29.2,1458900.0,21.8547,21.8997,21.8322,21.8997,1458900.0
2010-01-28 10:35:00,29.2,29.24,29.16,29.19,1198600.0,21.8997,21.9297,21.8697,21.8922,1198600.0
2010-01-28 10:40:00,29.2,29.25,29.19,29.23,638700.0,21.8997,21.9372,21.8922,21.9222,638700.0
2010-01-28 10:45:00,29.22,29.26,29.14,29.2,1404900.0,21.9147,21.9447,21.8547,21.8997,1404900.0
2010-01-28 10:50:00,29.19,29.26,29.18,29.24,1332200.0,21.8922,21.9447,21.8847,21.9297,1332200.0
2010-01-28 10:55:00,29.23,29.25,29.2,29.24,822500.0,21.9222,21.9372,21.8997,21.9297,822500.0
2010-01-28 11:00:00,29.23,29.25,29.21,29.22,1105800.0,21.9222,21.9372,21.9072,21.9147,1105800.0
2010-01-28 11:05:00,29.22,29.26,29.2,29.24,1241500.0,21.9147,21.9447,21.8997,21.9297,1241500.0
2010-01-28 11:10:00,29.24,29.26,29.22,29.25,1286600.0,21.9297,21.9447,21.9147,21.9372,1286600.0
2010-01-28 11:15:00,29.24,29.25,29.15,29.17,1645500.0,21.9297,21.9372,21.8622,21.8772,1645500.0
2010-01-28 11:20:00,29.17,29.18,29.15,29.16,664100.0,21.8772,21.8847,21.8622,21.8697,664100.0
2010-01-28 11:25:00,29.16,29.21,29.15,29.16,1148100.0,21.8697,21.9072,21.8622,21.8697,1148100.0
2010-01-28 11:30:00,29.15,29.17,29.0,29.01,2086700.0,21.8622,21.8772,21.7497,21.7572,2086700.0
2010-01-28 11:35:00,29.01,29.08,29.0,29.07,1345600.0,21.7572,21.8097,21.7497,21.8022,1345600.0
2010-01-28 11:40:00,29.06,29.08,29.02,29.04,869900.0,21.7947,21.8097,21.7647,21.7797,869900.0
2010-01-28 11:45:00,29.05,29.1,29.0,29.07,1063800.0,21.7872,21.8247,21.7497,21.8022,1063800.0
2010-01-28 11:50:00,29.07,29.08,29.03,29.06,614200.0,21.8022,21.8097,21.7722,21.7947,614200.0
2010-01-28 11:55:00,29.06,29.1,29.01,29.02,1166600.0,21.7947,21.8247,21.7572,21.7647,1166600.0
2010-01-28 12:00:00,29.01,29.09,29.01,29.05,1086100.0,21.7572,21.8172,21.7572,21.7872,1086100.0
2010-01-28 12:05:00,29.06,29.11,29.05,29.09,849900.0,21.7947,21.8322,21.7872,21.8172,849900.0
2010-01-28 12:10:00,29.09,29.1,29.03,29.03,767700.0,21.8172,21.8247,21.7722,21.7722,767700.0
2010-01-28 12:15:00,29.04,29.06,29.01,29.01,252500.0,21.7797,21.7947,21.7572,21.7572,252500.0
2010-01-28 12:20:00,29.01,29.03,28.9,28.94,1901600.0,21.7572,21.7722,21.6747,21.7047,1901600.0
2010-01-28 12:25:00,28.93,28.98,28.9,28.98,1095000.0,21.6972,21.7347,21.6747,21.7347,1095000.0
2010-01-28 12:30:00,28.98,28.99,28.96,28.97,455400.0,21.7347,21.7422,21.7197,21.7272,455400.0
2010-01-28 12:35:00,28.96,29.05,28.95,28.95,471100.0,21.7197,21.7872,21.7122,21.7122,471100.0
2010-01-28 12:40:00,28.96,28.96,28.9,28.9,558000.0,21.7197,21.7197,21.6747,21.6747,558000.0
2010-01-28 12:45:00,28.9,28.93,28.89,28.93,673100.0,21.6747,21.6972,21.6672,21.6972,673100.0
2010-01-28 12:50:00,28.92,29.06,28.92,29.05,837600.0,21.6897,21.7947,21.6897,21.7872,837600.0
2010-01-28 12:55:00,29.05,29.07,29.03,29.06,500800.0,21.7872,21.8022,21.7722,21.7947,500800.0
2010-01-28 13:00:00,29.06,29.11,28.96,29.06,864400.0,21.7947,21.8322,21.7197,21.7947,864400.0
2010-01-28 13:05:00,29.05,29.11,29.04,29.06,902700.0,21.7872,21.8322,21.7797,21.7947,902700.0
2010-01-28 13:10:00,29.06,29.07,29.03,29.04,448800.0,21.7947,21.8022,21.7722,21.7797,448800.0
2010-01-28 13:15:00,29.05,29.16,29.04,29.16,730200.0,21.7872,21.8697,21.7797,21.8697,730200.0
2010-01-28 13:20:00,29.16,29.2,29.15,29.15,676100.0,21.8697,21.8997,21.8622,21.8622,676100.0
2010-01-28 13:25:00,29.16,29.19,29.14,29.18,749900.0,21.8697,21.8922,21.8547,21.8847,749900.0
2010-01-28 13:30:00,29.19,29.2,29.16,29.16,589600.0,21.8922,21.8997,21.8697,21.8697,589600.0
2010-01-28 13:35:00,29.17,29.2,29.14,29.18,654600.0,21.8772,21.8997,21.8547,21.8847,654600.0
2010-01-28 13:40:00,29.18,29.25,29.16,29.25,1981100.0,21.8847,21.9372,21.8697,21.9372,1981100.0
2010-01-28 13:45:00,29.24,29.25,29.2,29.25,882200.0,21.9297,21.9372,21.8997,21.9372,882200.0
2010-01-28 13:50:00,29.25,29.37,29.24,29.35,1272000.0,21.9372,22.0272,21.9297,22.0122,1272000.0
2010-01-28 13:55:00,29.35,29.39,29.28,29.29,3057600.0,22.0122,22.0422,21.9597,21.9672,3057600.0
2010-01-28 14:00:00,29.3,29.34,29.26,29.33,1655000.0,21.9747,22.0047,21.9447,21.9972,1655000.0
2010-01-28 14:05:00,29.32,29.34,29.25,29.28,1082200.0,21.9897,22.0047,21.9372,21.9597,1082200.0
2010-01-28 14:10:00,29.3,29.3,29.2,29.22,1231600.0,21.9747,21.9747,21.8997,21.9147,1231600.0
2010-01-28 14:15:00,29.22,29.23,29.14,29.18,1309900.0,21.9147,21.9222,21.8547,21.8847,1309900.0
2010-01-28 14:20:00,29.18,29.28,29.17,29.28,454300.0,21.8847,21.9597,21.8772,21.9597,454300.0
2010-01-28 14:25:00,29.28,29.33,29.25,29.29,815200.0,21.9597,21.9972,21.9372,21.9672,815200.0
2010-01-28 14:30:00,29.29,29.3,29.26,29.29,400400.0,21.9672,21.9747,21.9447,21.9672,400400.0
2010-01-28 14:35:00,29.29,29.32,29.24,29.28,806200.0,21.9672,21.9897,21.9297,21.9597,806200.0
2010-01-28 14:40:00,29.29,29.34,29.26,29.33,596200.0,21.9672,22.0047,21.9447,21.9972,596200.0
2010-01-28 14:45:00,29.34,29.44,29.31,29.43,1253900.0,22.0047,22.0797,21.9822,22.0722,1253900.0
2010-01-28 14:50:00,29.44,29.46,29.42,29.43,998900.0,22.0797,22.0947,22.0647,22.0722,998900.0
2010-01-28 14:55:00,29.43,29.5,29.41,29.41,801200.0,22.0722,22.1247,22.0572,22.0572,801200.0
2010-01-28 15:00:00,29.41,29.42,29.37,29.4,540700.0,22.0572,22.0647,22.0272,22.0497,540700.0
2010-01-28 15:05:00,29.4,29.5,29.39,29.47,1748400.0,22.0497,22.1247,22.0422,22.1022,1748400.0
2010-01-28 15:10:00,29.47,29.54,29.4,29.43,1295000.0,22.1022,22.1547,22.0497,22.0722,1295000.0
2010-01-28 15:15:00,29.43,29.44,29.32,29.37,1688400.0,22.0722,22.0797,21.9897,22.0272,1688400.0
2010-01-28 15:20:00,29.38,29.47,29.37,29.47,1141900.0,22.0347,22.1022,22.0272,22.1022,1141900.0
2010-01-28 15:25:00,29.48,29.49,29.4,29.45,1120500.0,22.1097,22.1172,22.0497,22.0872,1120500.0
2010-01-28 15:30:00,29.45,29.5,29.38,29.42,1707900.0,22.0872,22.1247,22.0347,22.0647,1707900.0
2010-01-28 15:35:00,29.42,29.47,29.35,29.47,1342800.0,22.0647,22.1022,22.0122,22.1022,1342800.0
2010-01-28 15:40:00,29.47,29.49,29.35,29.42,2713100.0,22.1022,22.1172,22.0122,22.0647,2713100.0
2010-01-28 15:45:00,29.42,29.44,29.3,29.31,2489900.0,22.0647,22.0797,21.9747,21.9822,2489900.0
2010-01-28 15:50:00,29.31,29.34,29.26,29.27,3491900.0,21.9822,22.0047,21.9447,21.9522,3491900.0
2010-01-28 15:55:00,29.27,29.28,29.16,29.16,4931800.0,21.9522,21.9597,21.8697,21.8697,4931800.0
2010-01-29 09:30:00,29.89,29.92,29.45,29.52,6204200.0,22.4172,22.4397,22.0872,22.1397,6204200.0
2010-01-29 09:35:00,29.53,29.57,29.17,29.45,6281600.0,22.1472,22.1772,21.8772,22.0872,6281600.0
2010-01-29 09:40:00,29.45,29.46,29.21,29.28,4196700.0,22.0872,22.0947,21.9072,21.9597,4196700.0
2010-01-29 09:45:00,29.28,29.36,29.18,29.3,4061300.0,21.9597,22.0197,21.8847,21.9747,4061300.0
2010-01-29 09:50:00,29.29,29.45,29.28,29.32,3068100.0,21.9672,22.0872,21.9597,21.9897,3068100.0
2010-01-29 09:55:00,29.3,29.33,28.88,28.9,6292400.0,21.9747,21.9972,21.6597,21.6747,6292400.0
2010-01-29 10:00:00,28.9,28.96,28.71,28.85,6131300.0,21.6747,21.7197,21.5322,21.6372,6131300.0
2010-01-29 10:05:00,28.85,28.86,28.55,28.74,5960400.0,21.6372,21.6447,21.4122,21.5547,5960400.0
2010-01-29 10:10:00,28.73,28.79,28.55,28.77,2932100.0,21.5472,21.5922,21.4122,21.5772,2932100.0
2010-01-29 10:15:00,28.77,28.9,28.74,28.89,2953700.0,21.5772,21.6747,21.5547,21.6672,2953700.0
2010-01-29 10:20:00,28.89,29.17,28.89,29.15,5840800.0,21.6672,21.8772,21.6672,21.8622,5840800.0
2010-01-29 10:25:00,29.15,29.2,29.03,29.19,2624700.0,21.8622,21.8997,21.7722,21.8922,2624700.0
2010-01-29 10:30:00,29.19,29.23,29.14,29.16,2450600.0,21.8922,21.9222,21.8547,21.8697,2450600.0
2010-01-29 10:35:00,29.15,29.16,29.06,29.11,1444700.0,21.8622,21.8697,21.7947,21.8322,1444700.0
2010-01-29 10:40:00,29.11,29.19,29.08,29.08,1140600.0,21.8322,21.8922,21.8097,21.8097,1140600.0
2010-01-29 10:45:00,29.08,29.12,29.01,29.11,1292100.0,21.8097,21.8397,21.7572,21.8322,1292100.0
2010-01-29 10:50:00,29.11,29.15,29.05,29.06,801100.0,21.8322,21.8622,21.7872,21.7947,801100.0
2010-01-29 10:55:00,29.07,29.07,28.86,28.87,2615100.0,21.8022,21.8022,21.6447,21.6522,2615100.0
2010-01-29 11:00:00,28.87,28.88,28.77,28.85,2505700.0,21.6522,21.6597,21.5772,21.6372,2505700.0
2010-01-29 11:05:00,28.85,28.88,28.66,28.66,2423700.0,21.6372,21.6597,21.4947,21.4947,2423700.0
2010-01-29 11:10:00,28.67,28.72,28.65,28.66,2935600.0,21.5022,21.5397,21.4872,21.4947,2935600.0
2010-01-29 11:15:00,28.67,28.72,28.64,28.7,1075200.0,21.5022,21.5397,21.4797,21.5247,1075200.0
2010-01-29 11:20:00,28.71,28.71,28.51,28.59,3374200.0,21.5322,21.5322,21.3822,21.4422,3374200.0
2010-01-29 11:25:00,28.59,28.59,28.41,28.41,3094300.0,21.4422,21.4422,21.3072,21.3072,3094300.0
2010-01-29 11:30:00,28.41,28.44,28.26,28.37,4085400.0,21.3072,21.3297,21.1947,21.2772,4085400.0
2010-01-29 11:35:00,28.37,28.45,28.33,28.42,2114300.0,21.2772,21.3372,21.2472,21.3147,2114300.0
2010-01-29 11:40:00,28.42,28.48,28.37,28.47,1120000.0,21.3147,21.3597,21.2772,21.3522,1120000.0
2010-01-29 11:45:00,28.47,28.53,28.4,28.5,1175700.0,21.3522,21.3972,21.2997,21.3747,1175700.0
2010-01-29 11:50:00,28.5,28.63,28.49,28.63,1391300.0,21.3747,21.4722,21.3672,21.4722,1391300.0
2010-01-29 11:55:00,28.62,28.68,28.55,28.57,2356900.0,21.4647,21.5097,21.4122,21.4272,2356900.0
2010-01-29 12:00:00,28.57,28.66,28.51,28.61,1424500.0,21.4272,21.4947,21.3822,21.4572,1424500.0
2010-01-29 12:05:00,28.61,28.62,28.42,28.48,2062500.0,21.4572,21.4647,21.3147,21.3597,2062500.0
2010-01-29 12:10:00,28.48,28.52,28.42,28.48,1639700.0,21.3597,21.3897,21.3147,21.3597,1639700.0
2010-01-29 12:15:00,28.48,28.54,28.45,28.54,1137100.0,21.3597,21.4047,21.3372,21.4047,1137100.0
2010-01-29 12:20:00,28.54,28.61,28.53,28.58,935000.0,21.4047,21.4572,21.3972,21.4347,935000.0
2010-01-29 12:25:00,28.58,28.61,28.52,28.56,1314100.0,21.4347,21.4572,21.3897,21.4197,1314100.0
2010-01-29 12:30:00,28.57,28.58,28.46,28.54,667300.0,21.4272,21.4347,21.3447,21.4047,667300.0
2010-01-29 12:35:00,28.54,28.6,28.53,28.55,813600.0,21.4047,21.4497,21.3972,21.4122,813600.0
2010-01-29 12:40:00,28.55,28.57,28.5,28.55,629700.0,21.4122,21.4272,21.3747,21.4122,629700.0
2010-01-29 12:45:00,28.55,28.58,28.53,28.57,474000.0,21.4122,21.4347,21.3972,21.4272,474000.0
2010-01-29 12:50:00,28.57,28.7,28.56,28.69,1268700.0,21.4272,21.5247,21.4197,21.5172,1268700.0
2010-01-29 12:55:00,28.69,28.72,28.64,28.66,946200.0,21.5172,21.5397,21.4797,21.4947,946200.0
2010-01-29 13:00:00,28.67,28.72,28.63,28.7,817000.0,21.5022,21.5397,21.4722,21.5247,817000.0
2010-01-29 13:05:00,28.69,28.75,28.69,28.7,981300.0,21.5172,21.5622,21.5172,21.5247,981300.0
2010-01-29 13:10:00,28.7,28.72,28.61,28.66,470200.0,21.5247,21.5397,21.4572,21.4947,470200.0
2010-01-29 13:15:00,28.65,28.68,28.63,28.64,415800.0,21.4872,21.5097,21.4722,21.4797,415800.0
2010-01-29 13:20:00,28.64,28.71,28.64,28.68,436900.0,21.4797,21.5322,21.4797,21.5097,436900.0
2010-01-29 13:25:00,28.68,28.68,28.59,28.6,948800.0,21.5097,21.5097,21.4422,21.4497,948800.0
2010-01-29 13:30:00,28.59,28.6,28.48,28.5,1538100.0,21.4422,21.4497,21.3597,21.3747,1538100.0
2010-01-29 13:35:00,28.5,28.57,28.5,28.51,1236200.0,21.3747,21.4272,21.3747,21.3822,1236200.0
2010-01-29 13:40:00,28.51,28.52,28.42,28.45,836300.0,21.3822,21.3897,21.3147,21.3372,836300.0
2010-01-29 13:45:00,28.45,28.45,28.35,28.38,793700.0,21.3372,21.3372,21.2622,21.2847,793700.0
2010-01-29 13:50:00,28.37,28.39,28.22,28.25,2231700.0,21.2772,21.2922,21.1647,21.1872,2231700.0
2010-01-29 13:55:00,28.24,28.3,28.18,28.23,2911100.0,21.1797,21.2247,21.1347,21.1722,2911100.0
2010-01-29 14:00:00,28.23,28.29,28.19,28.29,1123300.0,21.1722,21.2172,21.1422,21.2172,1123300.0
2010-01-29 14:05:00,28.29,28.31,28.21,28.25,1376500.0,21.2172,21.2322,21.1572,21.1872,1376500.0
2010-01-29 14:10:00,28.25,28.32,28.24,28.3,1552400.0,21.1872,21.2397,21.1797,21.2247,1552400.0
2010-01-29 14:15:00,28.29,28.31,28.17,28.24,1166900.0,21.2172,21.2322,21.1272,21.1797,1166900.0
2010-01-29 14:20:00,28.23,28.23,28.13,28.16,1809800.0,21.1722,21.1722,21.0972,21.1197,1809800.0
2010-01-29 14:25:00,28.15,28.22,28.15,28.16,880900.0,21.1122,21.1647,21.1122,21.1197,880900.0
2010-01-29 14:30:00,28.16,28.17,28.1,28.11,2720200.0,21.1197,21.1272,21.0747,21.0822,2720200.0
2010-01-29 14:35:00,28.1,28.17,28.04,28.12,2835900.0,21.0747,21.1272,21.0297,21.0897,2835900.0
2010-01-29 14:40:00,28.11,28.13,28.03,28.03,1523900.0,21.0822,21.0972,21.0222,21.0222,1523900.0
2010-01-29 14:45:00,28.03,28.05,27.66,27.68,7285000.0,21.0222,21.0372,20.7447,20.7597,7285000.0
2010-01-29 14:50:00,27.68,27.83,27.67,27.78,3368900.0,20.7597,20.8722,20.7522,20.8347,3368900.0
2010-01-29 14:55:00,27.78,27.83,27.7,27.82,3234300.0,20.8347,20.8722,20.7747,20.8647,3234300.0
2010-01-29 15:00:00,27.81,27.94,27.8,27.94,2415500.0,20.8572,20.9547,20.8497,20.9547,2415500.0
2010-01-29 15:05:00,27.93,27.97,27.87,27.88,2925300.0,20.9472,20.9772,20.9022,20.9097,2925300.0
2010-01-29 15:10:00,27.88,27.88,27.73,27.74,2086600.0,20.9097,20.9097,20.7972,20.8047,2086600.0
2010-01-29 15:15:00,27.75,27.97,27.72,27.95,1688300.0,20.8122,20.9772,20.7897,20.9622,1688300.0
2010-01-29 15:20:00,27.94,27.99,27.89,27.93,1582100.0,20.9547,20.9922,20.9172,20.9472,1582100.0
2010-01-29 15:25:00,27.91,27.94,27.83,27.93,1361100.0,20.9322,20.9547,20.8722,20.9472,1361100.0
2010-01-29 15:30:00,27.93,27.98,27.78,27.97,1883500.0,20.9472,20.9847,20.8347,20.9772,1883500.0
2010-01-29 15:35:00,27.97,28.05,27.96,27.99,2073300.0,20.9772,21.0372,20.9697,20.9922,2073300.0
2010-01-29 15:40:00,27.99,28.12,27.99,28.1,2590000.0,20.9922,21.0897,20.9922,21.0747,2590000.0
2010-01-29 15:45:00,28.11,28.18,27.9,28.05,3403700.0,21.0822,21.1347,20.9247,21.0372,3403700.0
2010-01-29 15:50:00,28.06,28.25,28.05,28.22,3436800.0,21.0447,21.1872,21.0372,21.1647,3436800.0
2010-01-29 15:55:00,28.21,28.22,28.06,28.15,5096500.0,21.1572,21.1647,21.0447,21.1122,5096500.0
2010-02-01 09:30:00,28.4,28.4,28.25,28.25,2687300.0,21.2997,21.2997,21.1872,21.1872,2687300.0
2010-02-01 09:35:00,28.26,28.28,28.18,28.24,1603600.0,21.1947,21.2097,21.1347,21.1797,1603600.0
2010-02-01 09:40:00,28.25,28.4,28.23,28.35,2481300.0,21.1872,21.2997,21.1722,21.2622,2481300.0
2010-02-01 09:45:00,28.35,28.45,28.33,28.41,1975400.0,21.2622,21.3372,21.2472,21.3072,1975400.0
2010-02-01 09:50:00,28.41,28.41,28.32,28.34,1275400.0,21.3072,21.3072,21.2397,21.2547,1275400.0
2010-02-01 09:55:00,28.34,28.36,28.3,28.35,1173500.0,21.2547,21.2697,21.2247,21.2622,1173500.0
2010-02-01 10:00:00,28.36,28.39,28.13,28.22,3352400.0,21.2697,21.2922,21.0972,21.1647,3352400.0
2010-02-01 10:05:00,28.21,28.23,28.11,28.17,2781800.0,21.1572,21.1722,21.0822,21.1272,2781800.0
2010-02-01 10:10:00,28.17,28.18,28.02,28.02,3521800.0,21.1272,21.1347,21.0147,21.0147,3521800.0
2010-02-01 10:15:00,28.03,28.1,27.96,28.05,2481200.0,21.0222,21.0747,20.9697,21.0372,2481200.0
2010-02-01 10:20:00,28.06,28.22,28.06,28.17,2423200.0,21.0447,21.1647,21.0447,21.1272,2423200.0
2010-02-01 10:25:00,28.17,28.18,28.08,28.1,1236100.0,21.1272,21.1347,21.0597,21.0747,1236100.0
2010-02-01 10:30:00,28.11,28.16,28.1,28.13,909300.0,21.0822,21.1197,21.0747,21.0972,909300.0
2010-02-01 10:35:00,28.14,28.2,28.11,28.13,961600.0,21.1047,21.1497,21.0822,21.0972,961600.0
2010-02-01 10:40:00,28.13,28.13,28.03,28.05,1348300.0,21.0972,21.0972,21.0222,21.0372,1348300.0
2010-02-01 10:45:00,28.04,28.06,28.02,28.02,956800.0,21.0297,21.0447,21.0147,21.0147,956800.0
2010-02-01 10:50:00,28.02,28.06,28.01,28.04,862900.0,21.0147,21.0447,21.0072,21.0297,862900.0
2010-02-01 10:55:00,28.05,28.05,27.97,27.98,1845500.0,21.0372,21.0372,20.9772,20.9847,1845500.0
2010-02-01 11:00:00,27.97,27.99,27.92,27.98,1796800.0,20.9772,20.9922,20.9397,20.9847,1796800.0
2010-02-01 11:05:00,27.97,28.01,27.94,28.0,1468300.0,20.9772,21.0072,20.9547,20.9997,1468300.0
2010-02-01 11:10:00,28.0,28.05,27.99,28.0,1067100.0,20.9997,21.0372,20.9922,20.9997,1067100.0
2010-02-01 11:15:00,28.0,28.11,27.99,28.08,993100.0,20.9997,21.0822,20.9922,21.0597,993100.0
2010-02-01 11:20:00,28.09,28.09,28.03,28.05,1094500.0,21.0672,21.0672,21.0222,21.0372,1094500.0
2010-02-01 11:25:00,28.05,28.09,28.04,28.05,745200.0,21.0372,21.0672,21.0297,21.0372,745200.0
2010-02-01 11:30:00,28.05,28.07,28.03,28.05,317700.0,21.0372,21.0522,21.0222,21.0372,317700.0
2010-02-01 11:35:00,28.05,28.11,28.04,28.1,793700.0,21.0372,21.0822,21.0297,21.0747,793700.0
2010-02-01 11:40:00,28.1,28.19,28.09,28.19,689600.0,21.0747,21.1422,21.0672,21.1422,689600.0
2010-02-01 11:45:00,28.18,28.2,28.12,28.14,1042300.0,21.1347,21.1497,21.0897,21.1047,1042300.0
2010-02-01 11:50:00,28.14,28.17,28.12,28.15,551900.0,21.1047,21.1272,21.0897,21.1122,551900.0
2010-02-01 11:55:00,28.16,28.18,28.11,28.13,591500.0,21.1197,21.1347,21.0822,21.0972,591500.0
2010-02-01 12:00:00,28.13,28.18,28.11,28.12,450900.0,21.0972,21.1347,21.0822,21.0897,450900.0
2010-02-01 12:05:00,28.12,28.17,28.11,28.15,546300.0,21.0897,21.1272,21.0822,21.1122,546300.0
2010-02-01 12:10:00,28.16,28.17,28.12,28.16,339100.0,21.1197,21.1272,21.0897,21.1197,339100.0
2010-02-01 12:15:00,28.17,28.21,28.15,28.2,1003200.0,21.1272,21.1572,21.1122,21.1497,1003200.0
2010-02-01 12:20:00,28.2,28.25,28.17,28.25,648700.0,21.1497,21.1872,21.1272,21.1872,648700.0
2010-02-01 12:25:00,28.24,28.3,28.24,28.29,728800.0,21.1797,21.2247,21.1797,21.2172,728800.0
2010-02-01 12:30:00,28.29,28.31,28.24,28.27,1345500.0,21.2172,21.2322,21.1797,21.2022,1345500.0
2010-02-01 12:35:00,28.27,28.27,28.21,28.27,1355700.0,21.2022,21.2022,21.1572,21.2022,1355700.0
2010-02-01 12:40:00,28.26,28.3,28.24,28.3,1062800.0,21.1947,21.2247,21.1797,21.2247,1062800.0
2010-02-01 12:45:00,28.29,28.37,28.26,28.34,1957300.0,21.2172,21.2772,21.1947,21.2547,1957300.0
2010-02-01 12:50:00,28.35,28.36,28.32,28.34,925700.0,21.2622,21.2697,21.2397,21.2547,925700.0
2010-02-01 12:55:00,28.34,28.37,28.33,28.35,720600.0,21.2547,21.2772,21.2472,21.2622,720600.0
2010-02-01 13:00:00,28.35,28.36,28.3,28.31,491900.0,21.2622,21.2697,21.2247,21.2322,491900.0
2010-02-01 13:05:00,28.31,28.34,28.27,28.32,508300.0,21.2322,21.2547,21.2022,21.2397,508300.0
2010-02-01 13:10:00,28.33,28.37,28.32,28.37,364100.0,21.2472,21.2772,21.2397,21.2772,364100.0
2010-02-01 13:15:00,28.37,28.4,28.35,28.4,735800.0,21.2772,21.2997,21.2622,21.2997,735800.0
2010-02-01 13:20:00,28.4,28.4,28.39,28.4,586000.0,21.2997,21.2997,21.2922,21.2997,586000.0
2010-02-01 13:25:00,28.39,28.4,28.38,28.4,281800.0,21.2922,21.2997,21.2847,21.2997,281800.0
2010-02-01 13:30:00,28.39,28.4,28.38,28.4,429500.0,21.2922,21.2997,21.2847,21.2997,429500.0
2010-02-01 13:35:00,28.4,28.4,28.36,28.36,531800.0,21.2997,21.2997,21.2697,21.2697,531800.0
2010-02-01 13:40:00,28.36,28.39,28.34,28.36,345700.0,21.2697,21.2922,21.2547,21.2697,345700.0
2010-02-01 13:45:00,28.36,28.38,28.34,28.38,612000.0,21.2697,21.2847,21.2547,21.2847,612000.0
2010-02-01 13:50:00,28.37,28.42,28.37,28.42,701700.0,21.2772,21.3147,21.2772,21.3147,701700.0
2010-02-01 13:55:00,28.42,28.44,28.4,28.4,489600.0,21.3147,21.3297,21.2997,21.2997,489600.0
2010-02-01 14:00:00,28.4,28.44,28.4,28.43,609000.0,21.2997,21.3297,21.2997,21.3222,609000.0
2010-02-01 14:05:00,28.43,28.44,28.39,28.41,529800.0,21.3222,21.3297,21.2922,21.3072,529800.0
2010-02-01 14:10:00,28.41,28.41,28.36,28.37,349300.0,21.3072,21.3072,21.2697,21.2772,349300.0
2010-02-01 14:15:00,28.37,28.41,28.35,28.41,306100.0,21.2772,21.3072,21.2622,21.3072,306100.0
2010-02-01 14:20:00,28.41,28.42,28.38,28.39,518700.0,21.3072,21.3147,21.2847,21.2922,518700.0
2010-02-01 14:25:00,28.38,28.4,28.36,28.4,283200.0,21.2847,21.2997,21.2697,21.2997,283200.0
2010-02-01 14:30:00,28.4,28.41,28.37,28.38,311700.0,21.2997,21.3072,21.2772,21.2847,311700.0
2010-02-01 14:35:00,28.37,28.4,28.37,28.4,362600.0,21.2772,21.2997,21.2772,21.2997,362600.0
2010-02-01 14:40:00,28.4,28.42,28.38,28.4,558500.0,21.2997,21.3147,21.2847,21.2997,558500.0
2010-02-01 14:45:00,28.4,28.47,28.39,28.39,1345600.0,21.2997,21.3522,21.2922,21.2922,1345600.0
2010-02-01 14:50:00,28.4,28.46,28.38,28.45,711800.0,21.2997,21.3447,21.2847,21.3372,711800.0
2010-02-01 14:55:00,28.46,28.48,28.44,28.45,632000.0,21.3447,21.3597,21.3297,21.3372,632000.0
2010-02-01 15:00:00,28.45,28.48,28.4,28.43,815200.0,21.3372,21.3597,21.2997,21.3222,815200.0
2010-02-01 15:05:00,28.43,28.44,28.37,28.4,500300.0,21.3222,21.3297,21.2772,21.2997,500300.0
2010-02-01 15:10:00,28.4,28.41,28.34,28.34,609700.0,21.2997,21.3072,21.2547,21.2547,609700.0
2010-02-01 15:15:00,28.34,28.36,28.32,28.33,732500.0,21.2547,21.2697,21.2397,21.2472,732500.0
2010-02-01 15:20:00,28.33,28.34,28.3,28.3,770000.0,21.2472,21.2547,21.2247,21.2247,770000.0
2010-02-01 15:25:00,28.31,28.35,28.27,28.27,847400.0,21.2322,21.2622,21.2022,21.2022,847400.0
2010-02-01 15:30:00,28.27,28.35,28.27,28.32,994700.0,21.2022,21.2622,21.2022,21.2397,994700.0
2010-02-01 15:35:00,28.32,28.32,28.26,28.27,791500.0,21.2397,21.2397,21.1947,21.2022,791500.0
2010-02-01 15:40:00,28.28,28.33,28.27,28.32,1151000.0,21.2097,21.2472,21.2022,21.2397,1151000.0
2010-02-01 15:45:00,28.33,28.37,28.32,28.34,1069300.0,21.2472,21.2772,21.2397,21.2547,1069300.0
2010-02-01 15:50:00,28.33,28.37,28.33,28.36,879600.0,21.2472,21.2772,21.2472,21.2697,879600.0
2010-02-01 15:55:00,28.36,28.43,28.36,28.41,2008300.0,21.2697,21.3222,21.2697,21.3072,2008300.0
2010-02-02 09:30:00,28.37,28.39,28.22,28.24,1614000.0,21.2772,21.2922,21.1647,21.1797,1614000.0
2010-02-02 09:35:00,28.25,28.36,28.23,28.26,1128700.0,21.1872,21.2697,21.1722,21.1947,1128700.0
2010-02-02 09:40:00,28.27,28.29,28.18,28.28,1195500.0,21.2022,21.2172,21.1347,21.2097,1195500.0
2010-02-02 09:45:00,28.27,28.33,28.26,28.29,708300.0,21.2022,21.2472,21.1947,21.2172,708300.0
2010-02-02 09:50:00,28.3,28.31,28.25,28.27,839600.0,21.2247,21.2322,21.1872,21.2022,839600.0
2010-02-02 09:55:00,28.28,28.28,28.16,28.2,1394500.0,21.2097,21.2097,21.1197,21.1497,1394500.0
2010-02-02 10:00:00,28.21,28.26,28.14,28.17,1091100.0,21.1572,21.1947,21.1047,21.1272,1091100.0
2010-02-02 10:05:00,28.18,28.25,28.16,28.25,788800.0,21.1347,21.1872,21.1197,21.1872,788800.0
2010-02-02 10:10:00,28.25,28.35,28.22,28.35,919100.0,21.1872,21.2622,21.1647,21.2622,919100.0
2010-02-02 10:15:00,28.34,28.41,28.34,28.38,1133000.0,21.2547,21.3072,21.2547,21.2847,1133000.0
2010-02-02 10:20:00,28.39,28.43,28.38,28.4,1164300.0,21.2922,21.3222,21.2847,21.2997,1164300.0
2010-02-02 10:25:00,28.4,28.47,28.39,28.44,773600.0,21.2997,21.3522,21.2922,21.3297,773600.0
2010-02-02 10:30:00,28.44,28.5,28.44,28.48,598000.0,21.3297,21.3747,21.3297,21.3597,598000.0
2010-02-02 10:35:00,28.47,28.5,28.45,28.46,805900.0,21.3522,21.3747,21.3372,21.3447,805900.0
2010-02-02 10:40:00,28.45,28.45,28.35,28.35,838600.0,21.3372,21.3372,21.2622,21.2622,838600.0
2010-02-02 10:45:00,28.36,28.48,28.33,28.4,2001200.0,21.2697,21.3597,21.2472,21.2997,2001200.0
2010-02-02 10:50:00,28.4,28.45,28.37,28.4,568900.0,21.2997,21.3372,21.2772,21.2997,568900.0
2010-02-02 10:55:00,28.41,28.48,28.37,28.4,799800.0,21.3072,21.3597,21.2772,21.2997,799800.0
2010-02-02 11:00:00,28.4,28.42,28.34,28.34,319600.0,21.2997,21.3147,21.2547,21.2547,319600.0
2010-02-02 11:05:00,28.34,28.39,28.32,28.37,652000.0,21.2547,21.2922,21.2397,21.2772,652000.0
2010-02-02 11:10:00,28.37,28.39,28.35,28.39,405200.0,21.2772,21.2922,21.2622,21.2922,405200.0
2010-02-02 11:15:00,28.38,28.41,28.35,28.4,597000.0,21.2847,21.3072,21.2622,21.2997,597000.0
2010-02-02 11:20:00,28.4,28.41,28.36,28.38,252700.0,21.2997,21.3072,21.2697,21.2847,252700.0
2010-02-02 11:25:00,28.39,28.41,28.37,28.39,443300.0,21.2922,21.3072,21.2772,21.2922,443300.0
2010-02-02 11:30:00,28.39,28.4,28.35,28.35,464400.0,21.2922,21.2997,21.2622,21.2622,464400.0
2010-02-02 11:35:00,28.35,28.4,28.35,28.39,378500.0,21.2622,21.2997,21.2622,21.2922,378500.0
2010-02-02 11:40:00,28.38,28.44,28.37,28.42,495600.0,21.2847,21.3297,21.2772,21.3147,495600.0
2010-02-02 11:45:00,28.42,28.43,28.39,28.43,588200.0,21.3147,21.3222,21.2922,21.3222,588200.0
2010-02-02 11:50:00,28.43,28.45,28.41,28.45,347800.0,21.3222,21.3372,21.3072,21.3372,347800.0
2010-02-02 11:55:00,28.45,28.46,28.38,28.42,662100.0,21.3372,21.3447,21.2847,21.3147,662100.0
2010-02-02 12:00:00,28.42,28.43,28.38,28.39,477100.0,21.3147,21.3222,21.2847,21.2922,477100.0
2010-02-02 12:05:00,28.39,28.43,28.39,28.4,645300.0,21.2922,21.3222,21.2922,21.2997,645300.0
2010-02-02 12:10:00,28.4,28.45,28.39,28.45,305000.0,21.2997,21.3372,21.2922,21.3372,305000.0
2010-02-02 12:15:00,28.44,28.46,28.42,28.45,416700.0,21.3297,21.3447,21.3147,21.3372,416700.0
2010-02-02 12:20:00,28.46,28.49,28.45,28.46,624600.0,21.3447,21.3672,21.3372,21.3447,624600.0
2010-02-02 12:25:00,28.46,28.48,28.45,28.45,557700.0,21.3447,21.3597,21.3372,21.3372,557700.0
2010-02-02 12:30:00,28.45,28.46,28.44,28.44,312700.0,21.3372,21.3447,21.3297,21.3297,312700.0
2010-02-02 12:35:00,28.44,28.45,28.39,28.41,417500.0,21.3297,21.3372,21.2922,21.3072,417500.0
2010-02-02 12:40:00,28.4,28.42,28.39,28.39,187800.0,21.2997,21.3147,21.2922,21.2922,187800.0
2010-02-02 12:45:00,28.4,28.4,28.37,28.4,613000.0,21.2997,21.2997,21.2772,21.2997,613000.0
2010-02-02 12:50:00,28.4,28.42,28.38,28.41,355300.0,21.2997,21.3147,21.2847,21.3072,355300.0
2010-02-02 12:55:00,28.4,28.44,28.4,28.41,587900.0,21.2997,21.3297,21.2997,21.3072,587900.0
2010-02-02 13:00:00,28.41,28.42,28.33,28.35,608200.0,21.3072,21.3147,21.2472,21.2622,608200.0
2010-02-02 13:05:00,28.35,28.35,28.3,28.31,680200.0,21.2622,21.2622,21.2247,21.2322,680200.0
2010-02-02 13:10:00,28.31,28.33,28.27,28.32,322600.0,21.2322,21.2472,21.2022,21.2397,322600.0
2010-02-02 13:15:00,28.31,28.34,28.31,28.32,291500.0,21.2322,21.2547,21.2322,21.2397,291500.0
2010-02-02 13:20:00,28.32,28.34,28.3,28.31,497400.0,21.2397,21.2547,21.2247,21.2322,497400.0
2010-02-02 13:25:00,28.3,28.38,28.3,28.38,439100.0,21.2247,21.2847,21.2247,21.2847,439100.0
2010-02-02 13:30:00,28.37,28.38,28.36,28.38,204000.0,21.2772,21.2847,21.2697,21.2847,204000.0
2010-02-02 13:35:00,28.38,28.42,28.36,28.41,524900.0,21.2847,21.3147,21.2697,21.3072,524900.0
2010-02-02 13:40:00,28.41,28.44,28.38,28.4,670600.0,21.3072,21.3297,21.2847,21.2997,670600.0
2010-02-02 13:45:00,28.4,28.42,28.39,28.39,324200.0,21.2997,21.3147,21.2922,21.2922,324200.0
2010-02-02 13:50:00,28.39,28.43,28.36,28.41,297700.0,21.2922,21.3222,21.2697,21.3072,297700.0
2010-02-02 13:55:00,28.42,28.42,28.37,28.42,475600.0,21.3147,21.3147,21.2772,21.3147,475600.0
2010-02-02 14:00:00,28.42,28.43,28.4,28.42,609900.0,21.3147,21.3222,21.2997,21.3147,609900.0
2010-02-02 14:05:00,28.42,28.44,28.39,28.41,419600.0,21.3147,21.3297,21.2922,21.3072,419600.0
2010-02-02 14:10:00,28.42,28.44,28.4,28.4,468600.0,21.3147,21.3297,21.2997,21.2997,468600.0
2010-02-02 14:15:00,28.4,28.41,28.35,28.37,435900.0,21.2997,21.3072,21.2622,21.2772,435900.0
2010-02-02 14:20:00,28.37,28.41,28.36,28.4,357800.0,21.2772,21.3072,21.2697,21.2997,357800.0
2010-02-02 14:25:00,28.4,28.4,28.38,28.38,216500.0,21.2997,21.2997,21.2847,21.2847,216500.0
2010-02-02 14:30:00,28.39,28.41,28.38,28.39,220100.0,21.2922,21.3072,21.2847,21.2922,220100.0
2010-02-02 14:35:00,28.39,28.4,28.36,28.4,236900.0,21.2922,21.2997,21.2697,21.2997,236900.0
2010-02-02 14:40:00,28.4,28.42,28.36,28.36,473500.0,21.2997,21.3147,21.2697,21.2697,473500.0
2010-02-02 14:45:00,28.37,28.4,28.36,28.36,511800.0,21.2772,21.2997,21.2697,21.2697,511800.0
2010-02-02 14:50:00,28.36,28.41,28.35,28.41,329300.0,21.2697,21.3072,21.2622,21.3072,329300.0
2010-02-02 14:55:00,28.4,28.41,28.39,28.4,282100.0,21.2997,21.3072,21.2922,21.2997,282100.0
2010-02-02 15:00:00,28.41,28.43,28.39,28.42,576400.0,21.3072,21.3222,21.2922,21.3147,576400.0
2010-02-02 15:05:00,28.41,28.44,28.41,28.44,276300.0,21.3072,21.3297,21.3072,21.3297,276300.0
2010-02-02 15:10:00,28.43,28.47,28.43,28.47,728200.0,21.3222,21.3522,21.3222,21.3522,728200.0
2010-02-02 15:15:00,28.47,28.5,28.46,28.49,743900.0,21.3522,21.3747,21.3447,21.3672,743900.0
2010-02-02 15:20:00,28.49,28.5,28.44,28.44,618600.0,21.3672,21.3747,21.3297,21.3297,618600.0
2010-02-02 15:25:00,28.45,28.45,28.38,28.4,957900.0,21.3372,21.3372,21.2847,21.2997,957900.0
2010-02-02 15:30:00,28.4,28.45,28.4,28.43,1173200.0,21.2997,21.3372,21.2997,21.3222,1173200.0
2010-02-02 15:35:00,28.43,28.44,28.43,28.43,335900.0,21.3222,21.3297,21.3222,21.3222,335900.0
2010-02-02 15:40:00,28.43,28.47,28.43,28.43,869700.0,21.3222,21.3522,21.3222,21.3222,869700.0
2010-02-02 15:45:00,28.44,28.44,28.4,28.43,705200.0,21.3297,21.3297,21.2997,21.3222,705200.0
2010-02-02 15:50:00,28.43,28.47,28.42,28.47,924100.0,21.3222,21.3522,21.3147,21.3522,924100.0
2010-02-02 15:55:00,28.47,28.48,28.45,28.48,2210300.0,21.3522,21.3597,21.3372,21.3597,2210300.0
2010-02-03 09:30:00,28.26,28.32,28.2,28.3,1536900.0,21.1947,21.2397,21.1497,21.2247,1536900.0
2010-02-03 09:35:00,28.29,28.33,28.22,28.3,764000.0,21.2172,21.2472,21.1647,21.2247,764000.0
2010-02-03 09:40:00,28.29,28.33,28.26,28.27,697400.0,21.2172,21.2472,21.1947,21.2022,697400.0
2010-02-03 09:45:00,28.26,28.29,28.23,28.25,846600.0,21.1947,21.2172,21.1722,21.1872,846600.0
2010-02-03 09:50:00,28.26,28.36,28.25,28.35,803300.0,21.1947,21.2697,21.1872,21.2622,803300.0
2010-02-03 09:55:00,28.35,28.38,28.3,28.32,817700.0,21.2622,21.2847,21.2247,21.2397,817700.0
2010-02-03 10:00:00,28.31,28.31,28.23,28.25,804700.0,21.2322,21.2322,21.1722,21.1872,804700.0
2010-02-03 10:05:00,28.24,28.26,28.23,28.24,962400.0,21.1797,21.1947,21.1722,21.1797,962400.0
2010-02-03 10:10:00,28.23,28.27,28.2,28.27,748900.0,21.1722,21.2022,21.1497,21.2022,748900.0
2010-02-03 10:15:00,28.27,28.28,28.19,28.19,688500.0,21.2022,21.2097,21.1422,21.1422,688500.0
2010-02-03 10:20:00,28.19,28.23,28.18,28.2,869800.0,21.1422,21.1722,21.1347,21.1497,869800.0
2010-02-03 10:25:00,28.19,28.2,28.14,28.14,696700.0,21.1422,21.1497,21.1047,21.1047,696700.0
2010-02-03 10:30:00,28.14,28.19,28.12,28.17,907100.0,21.1047,21.1422,21.0897,21.1272,907100.0
2010-02-03 10:35:00,28.18,28.19,28.12,28.14,691600.0,21.1347,21.1422,21.0897,21.1047,691600.0
2010-02-03 10:40:00,28.14,28.19,28.13,28.18,389200.0,21.1047,21.1422,21.0972,21.1347,389200.0
2010-02-03 10:45:00,28.18,28.23,28.14,28.23,680800.0,21.1347,21.1722,21.1047,21.1722,680800.0
2010-02-03 10:50:00,28.23,28.25,28.21,28.25,516800.0,21.1722,21.1872,21.1572,21.1872,516800.0
2010-02-03 10:55:00,28.25,28.26,28.2,28.2,352500.0,21.1872,21.1947,21.1497,21.1497,352500.0
2010-02-03 11:00:00,28.2,28.22,28.16,28.17,378700.0,21.1497,21.1647,21.1197,21.1272,378700.0
2010-02-03 11:05:00,28.17,28.28,28.17,28.26,509600.0,21.1272,21.2097,21.1272,21.1947,509600.0
2010-02-03 11:10:00,28.25,28.29,28.25,28.28,436600.0,21.1872,21.2172,21.1872,21.2097,436600.0
2010-02-03 11:15:00,28.3,28.32,28.27,28.31,540700.0,21.2247,21.2397,21.2022,21.2322,540700.0
2010-02-03 11:20:00,28.31,28.36,28.28,28.34,1489900.0,21.2322,21.2697,21.2097,21.2547,1489900.0
2010-02-03 11:25:00,28.34,28.35,28.3,28.33,592400.0,21.2547,21.2622,21.2247,21.2472,592400.0
2010-02-03 11:30:00,28.33,28.35,28.33,28.34,388800.0,21.2472,21.2622,21.2472,21.2547,388800.0
2010-02-03 11:35:00,28.33,28.35,28.33,28.34,403900.0,21.2472,21.2622,21.2472,21.2547,403900.0
2010-02-03 11:40:00,28.34,28.36,28.28,28.33,818400.0,21.2547,21.2697,21.2097,21.2472,818400.0
2010-02-03 11:45:00,28.32,28.4,28.31,28.35,841200.0,21.2397,21.2997,21.2322,21.2622,841200.0
2010-02-03 11:50:00,28.34,28.36,28.29,28.36,1193100.0,21.2547,21.2697,21.2172,21.2697,1193100.0
2010-02-03 11:55:00,28.36,28.39,28.34,28.35,1169100.0,21.2697,21.2922,21.2547,21.2622,1169100.0
2010-02-03 12:00:00,28.35,28.42,28.34,28.42,721800.0,21.2622,21.3147,21.2547,21.3147,721800.0
2010-02-03 12:05:00,28.42,28.48,28.39,28.47,1178400.0,21.3147,21.3597,21.2922,21.3522,1178400.0
2010-02-03 12:10:00,28.47,28.5,28.44,28.47,1024100.0,21.3522,21.3747,21.3297,21.3522,1024100.0
2010-02-03 12:15:00,28.47,28.49,28.43,28.46,289000.0,21.3522,21.3672,21.3222,21.3447,289000.0
2010-02-03 12:20:00,28.45,28.48,28.43,28.45,449700.0,21.3372,21.3597,21.3222,21.3372,449700.0
2010-02-03 12:25:00,28.45,28.46,28.43,28.45,452200.0,21.3372,21.3447,21.3222,21.3372,452200.0
2010-02-03 12:30:00,28.45,28.53,28.45,28.52,449000.0,21.3372,21.3972,21.3372,21.3897,449000.0
2010-02-03 12:35:00,28.51,28.6,28.51,28.55,1179500.0,21.3822,21.4497,21.3822,21.4122,1179500.0
2010-02-03 12:40:00,28.56,28.59,28.51,28.52,660100.0,21.4197,21.4422,21.3822,21.3897,660100.0
2010-02-03 12:45:00,28.52,28.55,28.5,28.52,410800.0,21.3897,21.4122,21.3747,21.3897,410800.0
2010-02-03 12:50:00,28.51,28.57,28.51,28.57,515400.0,21.3822,21.4272,21.3822,21.4272,515400.0
2010-02-03 12:55:00,28.56,28.63,28.56,28.59,866700.0,21.4197,21.4722,21.4197,21.4422,866700.0
2010-02-03 13:00:00,28.59,28.59,28.52,28.54,1075300.0,21.4422,21.4422,21.3897,21.4047,1075300.0
2010-02-03 13:05:00,28.54,28.61,28.53,28.6,668300.0,21.4047,21.4572,21.3972,21.4497,668300.0
2010-02-03 13:10:00,28.59,28.6,28.56,28.56,343100.0,21.4422,21.4497,21.4197,21.4197,343100.0
2010-02-03 13:15:00,28.56,28.58,28.56,28.57,197200.0,21.4197,21.4347,21.4197,21.4272,197200.0
2010-02-03 13:20:00,28.58,28.6,28.55,28.58,935800.0,21.4347,21.4497,21.4122,21.4347,935800.0
2010-02-03 13:25:00,28.58,28.6,28.57,28.59,400300.0,21.4347,21.4497,21.4272,21.4422,400300.0
2010-02-03 13:30:00,28.58,28.65,28.58,28.64,460200.0,21.4347,21.4872,21.4347,21.4797,460200.0
2010-02-03 13:35:00,28.65,28.68,28.62,28.64,958200.0,21.4872,21.5097,21.4647,21.4797,958200.0
2010-02-03 13:40:00,28.64,28.71,28.62,28.65,1318000.0,21.4797,21.5322,21.4647,21.4872,1318000.0
2010-02-03 13:45:00,28.65,28.67,28.61,28.62,493300.0,21.4872,21.5022,21.4572,21.4647,493300.0
2010-02-03 13:50:00,28.63,28.65,28.59,28.64,739200.0,21.4722,21.4872,21.4422,21.4797,739200.0
2010-02-03 13:55:00,28.64,28.7,28.64,28.69,727200.0,21.4797,21.5247,21.4797,21.5172,727200.0
2010-02-03 14:00:00,28.7,28.71,28.66,28.71,446200.0,21.5247,21.5322,21.4947,21.5322,446200.0
2010-02-03 14:05:00,28.71,28.71,28.65,28.66,576800.0,21.5322,21.5322,21.4872,21.4947,576800.0
2010-02-03 14:10:00,28.66,28.68,28.65,28.68,259500.0,21.4947,21.5097,21.4872,21.5097,259500.0
2010-02-03 14:15:00,28.67,28.7,28.67,28.68,524400.0,21.5022,21.5247,21.5022,21.5097,524400.0
2010-02-03 14:20:00,28.69,28.73,28.66,28.67,808200.0,21.5172,21.5472,21.4947,21.5022,808200.0
2010-02-03 14:25:00,28.68,28.68,28.63,28.67,555300.0,21.5097,21.5097,21.4722,21.5022,555300.0
2010-02-03 14:30:00,28.67,28.68,28.64,28.67,376100.0,21.5022,21.5097,21.4797,21.5022,376100.0
2010-02-03 14:35:00,28.67,28.68,28.65,28.67,202200.0,21.5022,21.5097,21.4872,21.5022,202200.0
2010-02-03 14:40:00,28.67,28.67,28.63,28.65,391800.0,21.5022,21.5022,21.4722,21.4872,391800.0
2010-02-03 14:45:00,28.64,28.68,28.63,28.65,573000.0,21.4797,21.5097,21.4722,21.4872,573000.0
2010-02-03 14:50:00,28.65,28.69,28.65,28.68,319300.0,21.4872,21.5172,21.4872,21.5097,319300.0
2010-02-03 14:55:00,28.68,28.7,28.67,28.69,475000.0,21.5097,21.5247,21.5022,21.5172,475000.0
2010-02-03 15:00:00,28.69,28.77,28.69,28.76,896000.0,21.5172,21.5772,21.5172,21.5697,896000.0
2010-02-03 15:05:00,28.75,28.77,28.71,28.72,968400.0,21.5622,21.5772,21.5322,21.5397,968400.0
2010-02-03 15:10:00,28.72,28.76,28.7,28.75,784500.0,21.5397,21.5697,21.5247,21.5622,784500.0
2010-02-03 15:15:00,28.75,28.78,28.75,28.76,690200.0,21.5622,21.5847,21.5622,21.5697,690200.0
2010-02-03 15:20:00,28.76,28.77,28.72,28.72,1120200.0,21.5697,21.5772,21.5397,21.5397,1120200.0
2010-02-03 15:25:00,28.72,28.76,28.72,28.75,543200.0,21.5397,21.5697,21.5397,21.5622,543200.0
2010-02-03 15:30:00,28.75,28.77,28.74,28.77,529700.0,21.5622,21.5772,21.5547,21.5772,529700.0
2010-02-03 15:35:00,28.76,28.77,28.73,28.73,1006900.0,21.5697,21.5772,21.5472,21.5472,1006900.0
2010-02-03 15:40:00,28.73,28.79,28.72,28.75,1156700.0,21.5472,21.5922,21.5397,21.5622,1156700.0
2010-02-03 15:45:00,28.76,28.79,28.71,28.72,1496600.0,21.5697,21.5922,21.5322,21.5397,1496600.0
2010-02-03 15:50:00,28.72,28.72,28.63,28.65,1701400.0,21.5397,21.5397,21.4722,21.4872,1701400.0
2010-02-03 15:55:00,28.64,28.67,28.6,28.63,3751800.0,21.4797,21.5022,21.4497,21.4722,3751800.0
2010-02-04 09:30:00,28.37,28.5,28.3,28.47,1475900.0,21.2772,21.3747,21.2247,21.3522,1475900.0
2010-02-04 09:35:00,28.47,28.5,28.4,28.46,1104100.0,21.3522,21.3747,21.2997,21.3447,1104100.0
2010-02-04 09:40:00,28.47,28.47,28.32,28.32,1199500.0,21.3522,21.3522,21.2397,21.2397,1199500.0
2010-02-04 09:45:00,28.32,28.34,28.21,28.29,1256000.0,21.2397,21.2547,21.1572,21.2172,1256000.0
2010-02-04 09:50:00,28.29,28.29,28.12,28.19,1184900.0,21.2172,21.2172,21.0897,21.1422,1184900.0
2010-02-04 09:55:00,28.19,28.2,28.12,28.15,1245000.0,21.1422,21.1497,21.0897,21.1122,1245000.0
2010-02-04 10:00:00,28.14,28.24,28.12,28.24,1016300.0,21.1047,21.1797,21.0897,21.1797,1016300.0
2010-02-04 10:05:00,28.24,28.26,28.18,28.23,946500.0,21.1797,21.1947,21.1347,21.1722,946500.0
2010-02-04 10:10:00,28.22,28.23,28.05,28.13,1035600.0,21.1647,21.1722,21.0372,21.0972,1035600.0
2010-02-04 10:15:00,28.13,28.21,28.06,28.17,865900.0,21.0972,21.1572,21.0447,21.1272,865900.0
2010-02-04 10:20:00,28.17,28.23,28.17,28.18,675800.0,21.1272,21.1722,21.1272,21.1347,675800.0
2010-02-04 10:25:00,28.18,28.21,28.11,28.12,1103500.0,21.1347,21.1572,21.0822,21.0897,1103500.0
2010-02-04 10:30:00,28.12,28.13,28.03,28.08,1957500.0,21.0897,21.0972,21.0222,21.0597,1957500.0
2010-02-04 10:35:00,28.07,28.08,28.0,28.0,1937200.0,21.0522,21.0597,20.9997,20.9997,1937200.0
2010-02-04 10:40:00,28.01,28.08,27.95,28.03,2148500.0,21.0072,21.0597,20.9622,21.0222,2148500.0
2010-02-04 10:45:00,28.04,28.08,28.03,28.06,733000.0,21.0297,21.0597,21.0222,21.0447,733000.0
2010-02-04 10:50:00,28.06,28.1,28.03,28.05,821000.0,21.0447,21.0747,21.0222,21.0372,821000.0
2010-02-04 10:55:00,28.05,28.07,27.9,27.9,1390500.0,21.0372,21.0522,20.9247,20.9247,1390500.0
2010-02-04 11:00:00,27.9,28.0,27.86,28.0,1334600.0,20.9247,20.9997,20.8947,20.9997,1334600.0
2010-02-04 11:05:00,28.0,28.09,27.99,28.06,989200.0,20.9997,21.0672,20.9922,21.0447,989200.0
2010-02-04 11:10:00,28.06,28.12,28.03,28.1,798500.0,21.0447,21.0897,21.0222,21.0747,798500.0
2010-02-04 11:15:00,28.1,28.15,28.06,28.14,837300.0,21.0747,21.1122,21.0447,21.1047,837300.0
2010-02-04 11:20:00,28.14,28.15,28.06,28.08,739500.0,21.1047,21.1122,21.0447,21.0597,739500.0
2010-02-04 11:25:00,28.08,28.1,28.0,28.03,1229400.0,21.0597,21.0747,20.9997,21.0222,1229400.0
2010-02-04 11:30:00,28.03,28.07,28.02,28.03,341000.0,21.0222,21.0522,21.0147,21.0222,341000.0
2010-02-04 11:35:00,28.02,28.05,27.97,27.98,604300.0,21.0147,21.0372,20.9772,20.9847,604300.0
2010-02-04 11:40:00,27.99,28.01,27.91,27.96,989900.0,20.9922,21.0072,20.9322,20.9697,989900.0
2010-02-04 11:45:00,27.96,28.01,27.93,28.01,575900.0,20.9697,21.0072,20.9472,21.0072,575900.0
2010-02-04 11:50:00,28.01,28.05,27.99,28.01,389100.0,21.0072,21.0372,20.9922,21.0072,389100.0
2010-02-04 11:55:00,28.01,28.05,28.0,28.01,328500.0,21.0072,21.0372,20.9997,21.0072,328500.0
2010-02-04 12:00:00,28.01,28.05,27.99,28.05,520900.0,21.0072,21.0372,20.9922,21.0372,520900.0
2010-02-04 12:05:00,28.05,28.06,27.97,28.01,375500.0,21.0372,21.0447,20.9772,21.0072,375500.0
2010-02-04 12:10:00,28.0,28.08,27.95,27.97,627600.0,20.9997,21.0597,20.9622,20.9772,627600.0
2010-02-04 12:15:00,27.97,28.01,27.94,27.95,686100.0,20.9772,21.0072,20.9547,20.9622,686100.0
2010-02-04 12:20:00,27.96,28.01,27.94,28.01,534100.0,20.9697,21.0072,20.9547,21.0072,534100.0
2010-02-04 12:25:00,28.0,28.04,27.97,27.98,354000.0,20.9997,21.0297,20.9772,20.9847,354000.0
2010-02-04 12:30:00,27.98,28.04,27.97,27.99,360100.0,20.9847,21.0297,20.9772,20.9922,360100.0
2010-02-04 12:35:00,27.99,28.01,27.94,27.96,451800.0,20.9922,21.0072,20.9547,20.9697,451800.0
2010-02-04 12:40:00,27.96,27.98,27.92,27.94,579500.0,20.9697,20.9847,20.9397,20.9547,579500.0
2010-02-04 12:45:00,27.94,27.97,27.88,27.88,769200.0,20.9547,20.9772,20.9097,20.9097,769200.0
2010-02-04 12:50:00,27.88,27.99,27.88,27.98,949100.0,20.9097,20.9922,20.9097,20.9847,949100.0
2010-02-04 12:55:00,27.98,28.03,27.97,28.01,473500.0,20.9847,21.0222,20.9772,21.0072,473500.0
2010-02-04 13:00:00,28.0,28.05,27.97,28.05,547500.0,20.9997,21.0372,20.9772,21.0372,547500.0
2010-02-04 13:05:00,28.04,28.1,28.04,28.05,382000.0,21.0297,21.0747,21.0297,21.0372,382000.0
2010-02-04 13:10:00,28.05,28.07,28.04,28.07,319900.0,21.0372,21.0522,21.0297,21.0522,319900.0
2010-02-04 13:15:00,28.06,28.08,28.03,28.07,568800.0,21.0447,21.0597,21.0222,21.0522,568800.0
2010-02-04 13:20:00,28.07,28.09,28.04,28.08,595200.0,21.0522,21.0672,21.0297,21.0597,595200.0
2010-02-04 13:25:00,28.08,28.1,28.07,28.09,408100.0,21.0597,21.0747,21.0522,21.0672,408100.0
2010-02-04 13:30:00,28.09,28.13,28.07,28.1,674600.0,21.0672,21.0972,21.0522,21.0747,674600.0
2010-02-04 13:35:00,28.09,28.14,28.08,28.1,363700.0,21.0672,21.1047,21.0597,21.0747,363700.0
2010-02-04 13:40:00,28.1,28.11,28.01,28.03,720000.0,21.0747,21.0822,21.0072,21.0222,720000.0
2010-02-04 13:45:00,28.02,28.07,28.0,28.06,633100.0,21.0147,21.0522,20.9997,21.0447,633100.0
2010-02-04 13:50:00,28.06,28.11,28.06,28.09,549800.0,21.0447,21.0822,21.0447,21.0672,549800.0
2010-02-04 13:55:00,28.1,28.11,28.05,28.05,308900.0,21.0747,21.0822,21.0372,21.0372,308900.0
2010-02-04 14:00:00,28.05,28.06,28.01,28.05,430200.0,21.0372,21.0447,21.0072,21.0372,430200.0
2010-02-04 14:05:00,28.05,28.07,28.02,28.05,533500.0,21.0372,21.0522,21.0147,21.0372,533500.0
2010-02-04 14:10:00,28.04,28.08,28.03,28.06,542700.0,21.0297,21.0597,21.0222,21.0447,542700.0
2010-02-04 14:15:00,28.05,28.06,27.98,28.02,1077500.0,21.0372,21.0447,20.9847,21.0147,1077500.0
2010-02-04 14:20:00,28.02,28.11,28.01,28.1,559800.0,21.0147,21.0822,21.0072,21.0747,559800.0
2010-02-04 14:25:00,28.1,28.11,28.04,28.05,524500.0,21.0747,21.0822,21.0297,21.0372,524500.0
2010-02-04 14:30:00,28.05,28.1,28.02,28.07,541000.0,21.0372,21.0747,21.0147,21.0522,541000.0
2010-02-04 14:35:00,28.08,28.1,28.05,28.08,460500.0,21.0597,21.0747,21.0372,21.0597,460500.0
2010-02-04 14:40:00,28.07,28.08,28.05,28.06,631500.0,21.0522,21.0597,21.0372,21.0447,631500.0
2010-02-04 14:45:00,28.05,28.11,28.05,28.11,362900.0,21.0372,21.0822,21.0372,21.0822,362900.0
2010-02-04 14:50:00,28.11,28.11,28.03,28.04,606100.0,21.0822,21.0822,21.0222,21.0297,606100.0
2010-02-04 14:55:00,28.04,28.08,28.04,28.04,501600.0,21.0297,21.0597,21.0297,21.0297,501600.0
2010-02-04 15:00:00,28.04,28.06,27.99,28.0,1370300.0,21.0297,21.0447,20.9922,20.9997,1370300.0
2010-02-04 15:05:00,27.99,28.04,27.97,27.98,1881400.0,20.9922,21.0297,20.9772,20.9847,1881400.0
2010-02-04 15:10:00,27.97,27.98,27.92,27.96,1440300.0,20.9772,20.9847,20.9397,20.9697,1440300.0
2010-02-04 15:15:00,27.97,27.97,27.86,27.87,1235400.0,20.9772,20.9772,20.8947,20.9022,1235400.0
2010-02-04 15:20:00,27.88,27.93,27.84,27.87,1312800.0,20.9097,20.9472,20.8797,20.9022,1312800.0
2010-02-04 15:25:00,27.87,27.91,27.85,27.88,832100.0,20.9022,20.9322,20.8872,20.9097,832100.0
2010-02-04 15:30:00,27.88,27.95,27.84,27.94,1425200.0,20.9097,20.9622,20.8797,20.9547,1425200.0
2010-02-04 15:35:00,27.95,27.96,27.87,27.89,1646300.0,20.9622,20.9697,20.9022,20.9172,1646300.0
2010-02-04 15:40:00,27.9,27.98,27.89,27.93,1300800.0,20.9247,20.9847,20.9172,20.9472,1300800.0
2010-02-04 15:45:00,27.93,27.94,27.89,27.92,1376300.0,20.9472,20.9547,20.9172,20.9397,1376300.0
2010-02-04 15:50:00,27.92,27.94,27.89,27.9,2298400.0,20.9397,20.9547,20.9172,20.9247,2298400.0
2010-02-04 15:55:00,27.9,27.93,27.81,27.81,4086100.0,20.9247,20.9472,20.8572,20.8572,4086100.0
2010-02-05 09:30:00,28.0,28.08,27.95,28.03,2052000.0,20.9997,21.0597,20.9622,21.0222,2052000.0
2010-02-05 09:35:00,28.03,28.04,27.9,27.94,1347400.0,21.0222,21.0297,20.9247,20.9547,1347400.0
2010-02-05 09:40:00,27.94,28.01,27.87,27.99,1434700.0,20.9547,21.0072,20.9022,20.9922,1434700.0
2010-02-05 09:45:00,27.99,28.0,27.84,27.85,704000.0,20.9922,20.9997,20.8797,20.8872,704000.0
2010-02-05 09:50:00,27.85,27.89,27.73,27.73,1267800.0,20.8872,20.9172,20.7972,20.7972,1267800.0
2010-02-05 09:55:00,27.73,27.78,27.71,27.75,1305900.0,20.7972,20.8347,20.7822,20.8122,1305900.0
2010-02-05 10:00:00,27.76,27.88,27.74,27.82,979600.0,20.8197,20.9097,20.8047,20.8647,979600.0
2010-02-05 10:05:00,27.81,27.9,27.76,27.87,1049700.0,20.8572,20.9247,20.8197,20.9022,1049700.0
2010-02-05 10:10:00,27.87,27.9,27.83,27.89,1018200.0,20.9022,20.9247,20.8722,20.9172,1018200.0
2010-02-05 10:15:00,27.88,27.93,27.84,27.85,953300.0,20.9097,20.9472,20.8797,20.8872,953300.0
2010-02-05 10:20:00,27.85,28.06,27.83,28.03,1374500.0,20.8872,21.0447,20.8722,21.0222,1374500.0
2010-02-05 10:25:00,28.03,28.21,28.02,28.17,1978600.0,21.0222,21.1572,21.0147,21.1272,1978600.0
2010-02-05 10:30:00,28.17,28.28,28.17,28.25,1782100.0,21.1272,21.2097,21.1272,21.1872,1782100.0
2010-02-05 10:35:00,28.24,28.25,28.12,28.14,909800.0,21.1797,21.1872,21.0897,21.1047,909800.0
2010-02-05 10:40:00,28.14,28.22,28.13,28.16,1112700.0,21.1047,21.1647,21.0972,21.1197,1112700.0
2010-02-05 10:45:00,28.16,28.17,28.0,28.03,1273500.0,21.1197,21.1272,20.9997,21.0222,1273500.0
2010-02-05 10:50:00,28.03,28.13,28.03,28.06,692600.0,21.0222,21.0972,21.0222,21.0447,692600.0
2010-02-05 10:55:00,28.06,28.07,28.0,28.03,778300.0,21.0447,21.0522,20.9997,21.0222,778300.0
2010-02-05 11:00:00,28.02,28.04,27.92,27.95,1023100.0,21.0147,21.0297,20.9397,20.9622,1023100.0
2010-02-05 11:05:00,27.95,27.96,27.92,27.95,1166700.0,20.9622,20.9697,20.9397,20.9622,1166700.0
2010-02-05 11:10:00,27.95,27.97,27.91,27.92,488600.0,20.9622,20.9772,20.9322,20.9397,488600.0
2010-02-05 11:15:00,27.92,28.0,27.89,27.98,662100.0,20.9397,20.9997,20.9172,20.9847,662100.0
2010-02-05 11:20:00,27.98,28.0,27.91,27.93,397400.0,20.9847,20.9997,20.9322,20.9472,397400.0
2010-02-05 11:25:00,27.94,28.0,27.92,27.92,664500.0,20.9547,20.9997,20.9397,20.9397,664500.0
2010-02-05 11:30:00,27.92,27.95,27.87,27.87,978000.0,20.9397,20.9622,20.9022,20.9022,978000.0
2010-02-05 11:35:00,27.88,27.9,27.84,27.87,509000.0,20.9097,20.9247,20.8797,20.9022,509000.0
2010-02-05 11:40:00,27.87,27.87,27.73,27.77,1161700.0,20.9022,20.9022,20.7972,20.8272,1161700.0
2010-02-05 11:45:00,27.77,27.81,27.72,27.81,1352300.0,20.8272,20.8572,20.7897,20.8572,1352300.0
2010-02-05 11:50:00,27.8,27.86,27.78,27.81,906100.0,20.8497,20.8947,20.8347,20.8572,906100.0
2010-02-05 11:55:00,27.81,27.83,27.78,27.82,429500.0,20.8572,20.8722,20.8347,20.8647,429500.0
2010-02-05 12:00:00,27.82,27.88,27.82,27.87,511000.0,20.8647,20.9097,20.8647,20.9022,511000.0
2010-02-05 12:05:00,27.86,27.9,27.84,27.88,881800.0,20.8947,20.9247,20.8797,20.9097,881800.0
2010-02-05 12:10:00,27.89,27.89,27.78,27.81,430800.0,20.9172,20.9172,20.8347,20.8572,430800.0
2010-02-05 12:15:00,27.81,27.86,27.79,27.84,276200.0,20.8572,20.8947,20.8422,20.8797,276200.0
2010-02-05 12:20:00,27.84,27.9,27.82,27.9,439700.0,20.8797,20.9247,20.8647,20.9247,439700.0
2010-02-05 12:25:00,27.89,27.9,27.86,27.89,486400.0,20.9172,20.9247,20.8947,20.9172,486400.0
2010-02-05 12:30:00,27.89,27.9,27.84,27.85,424700.0,20.9172,20.9247,20.8797,20.8872,424700.0
2010-02-05 12:35:00,27.85,27.89,27.81,27.81,380900.0,20.8872,20.9172,20.8572,20.8572,380900.0
2010-02-05 12:40:00,27.81,27.85,27.8,27.8,601300.0,20.8572,20.8872,20.8497,20.8497,601300.0
2010-02-05 12:45:00,27.8,27.88,27.8,27.84,604800.0,20.8497,20.9097,20.8497,20.8797,604800.0
2010-02-05 12:50:00,27.85,27.85,27.78,27.83,426500.0,20.8872,20.8872,20.8347,20.8722,426500.0
2010-02-05 12:55:00,27.82,27.87,27.81,27.86,332800.0,20.8647,20.9022,20.8572,20.8947,332800.0
2010-02-05 13:00:00,27.87,27.88,27.83,27.87,396800.0,20.9022,20.9097,20.8722,20.9022,396800.0
2010-02-05 13:05:00,27.86,27.87,27.78,27.81,339500.0,20.8947,20.9022,20.8347,20.8572,339500.0
2010-02-05 13:10:00,27.8,27.83,27.76,27.79,393100.0,20.8497,20.8722,20.8197,20.8422,393100.0
2010-02-05 13:15:00,27.79,27.83,27.79,27.82,244600.0,20.8422,20.8722,20.8422,20.8647,244600.0
2010-02-05 13:20:00,27.81,27.81,27.7,27.73,1027500.0,20.8572,20.8572,20.7747,20.7972,1027500.0
2010-02-05 13:25:00,27.73,27.77,27.71,27.76,712900.0,20.7972,20.8272,20.7822,20.8197,712900.0
2010-02-05 13:30:00,27.76,27.79,27.69,27.71,405500.0,20.8197,20.8422,20.7672,20.7822,405500.0
2010-02-05 13:35:00,27.72,27.77,27.63,27.65,731500.0,20.7897,20.8272,20.7222,20.7372,731500.0
2010-02-05 13:40:00,27.65,27.72,27.59,27.65,1267500.0,20.7372,20.7897,20.6922,20.7372,1267500.0
2010-02-05 13:45:00,27.65,27.66,27.62,27.63,728800.0,20.7372,20.7447,20.7147,20.7222,728800.0
2010-02-05 13:50:00,27.63,27.68,27.61,27.66,605800.0,20.7222,20.7597,20.7072,20.7447,605800.0
2010-02-05 13:55:00,27.67,27.68,27.57,27.6,590400.0,20.7522,20.7597,20.6772,20.6997,590400.0
2010-02-05 14:00:00,27.6,27.7,27.6,27.7,590500.0,20.6997,20.7747,20.6997,20.7747,590500.0
2010-02-05 14:05:00,27.7,27.73,27.67,27.69,581600.0,20.7747,20.7972,20.7522,20.7672,581600.0
2010-02-05 14:10:00,27.69,27.73,27.66,27.71,438500.0,20.7672,20.7972,20.7447,20.7822,438500.0
2010-02-05 14:15:00,27.71,27.72,27.68,27.7,696200.0,20.7822,20.7897,20.7597,20.7747,696200.0
2010-02-05 14:20:00,27.7,27.74,27.66,27.72,593200.0,20.7747,20.8047,20.7447,20.7897,593200.0
2010-02-05 14:25:00,27.72,27.77,27.7,27.75,359000.0,20.7897,20.8272,20.7747,20.8122,359000.0
2010-02-05 14:30:00,27.74,27.74,27.64,27.68,694400.0,20.8047,20.8047,20.7297,20.7597,694400.0
2010-02-05 14:35:00,27.68,27.71,27.65,27.66,902900.0,20.7597,20.7822,20.7372,20.7447,902900.0
2010-02-05 14:40:00,27.66,27.67,27.6,27.64,579300.0,20.7447,20.7522,20.6997,20.7297,579300.0
2010-02-05 14:45:00,27.63,27.68,27.61,27.68,729200.0,20.7222,20.7597,20.7072,20.7597,729200.0
2010-02-05 14:50:00,27.68,27.72,27.63,27.71,881300.0,20.7597,20.7897,20.7222,20.7822,881300.0
2010-02-05 14:55:00,27.71,27.71,27.65,27.69,777900.0,20.7822,20.7822,20.7372,20.7672,777900.0
2010-02-05 15:00:00,27.69,27.75,27.68,27.71,897900.0,20.7672,20.8122,20.7597,20.7822,897900.0
2010-02-05 15:05:00,27.7,27.98,27.7,27.95,2864600.0,20.7747,20.9847,20.7747,20.9622,2864600.0
2010-02-05 15:10:00,27.95,28.13,27.89,28.12,1951600.0,20.9622,21.0972,20.9172,21.0897,1951600.0
2010-02-05 15:15:00,28.11,28.12,27.94,27.99,1507300.0,21.0822,21.0897,20.9547,20.9922,1507300.0
2010-02-05 15:20:00,27.99,28.07,27.94,27.97,995800.0,20.9922,21.0522,20.9547,20.9772,995800.0
2010-02-05 15:25:00,27.95,28.0,27.89,27.9,1228700.0,20.9622,20.9997,20.9172,20.9247,1228700.0
2010-02-05 15:30:00,27.9,28.04,27.87,27.96,2243300.0,20.9247,21.0297,20.9022,20.9697,2243300.0
2010-02-05 15:35:00,27.97,28.05,27.91,27.94,1191800.0,20.9772,21.0372,20.9322,20.9547,1191800.0
2010-02-05 15:40:00,27.95,27.98,27.9,27.95,860500.0,20.9622,20.9847,20.9247,20.9622,860500.0
2010-02-05 15:45:00,27.96,27.98,27.89,27.89,3037700.0,20.9697,20.9847,20.9172,20.9172,3037700.0
2010-02-05 15:50:00,27.9,28.04,27.9,28.02,1900400.0,20.9247,21.0297,20.9247,21.0147,1900400.0
2010-02-05 15:55:00,28.03,28.06,28.0,28.01,3271800.0,21.0222,21.0447,20.9997,21.0072,3271800.0
2010-02-08 09:30:00,28.01,28.01,27.8,27.84,1630500.0,21.0072,21.0072,20.8497,20.8797,1630500.0
2010-02-08 09:35:00,27.84,27.84,27.57,27.75,1700200.0,20.8797,20.8797,20.6772,20.8122,1700200.0
2010-02-08 09:40:00,27.76,27.85,27.73,27.8,1252600.0,20.8197,20.8872,20.7972,20.8497,1252600.0
2010-02-08 09:45:00,27.8,27.8,27.69,27.73,1029100.0,20.8497,20.8497,20.7672,20.7972,1029100.0
2010-02-08 09:50:00,27.74,27.84,27.67,27.83,1033700.0,20.8047,20.8797,20.7522,20.8722,1033700.0
2010-02-08 09:55:00,27.83,27.87,27.78,27.85,611200.0,20.8722,20.9022,20.8347,20.8872,611200.0
2010-02-08 10:00:00,27.85,27.91,27.8,27.87,727700.0,20.8872,20.9322,20.8497,20.9022,727700.0
2010-02-08 10:05:00,27.87,27.89,27.82,27.86,783100.0,20.9022,20.9172,20.8647,20.8947,783100.0
2010-02-08 10:10:00,27.86,27.95,27.86,27.91,987900.0,20.8947,20.9622,20.8947,20.9322,987900.0
2010-02-08 10:15:00,27.92,27.94,27.9,27.93,612600.0,20.9397,20.9547,20.9247,20.9472,612600.0
2010-02-08 10:20:00,27.93,27.94,27.85,27.92,669300.0,20.9472,20.9547,20.8872,20.9397,669300.0
2010-02-08 10:25:00,27.92,28.0,27.88,27.96,1071800.0,20.9397,20.9997,20.9097,20.9697,1071800.0
2010-02-08 10:30:00,27.97,27.97,27.92,27.93,351400.0,20.9772,20.9772,20.9397,20.9472,351400.0
2010-02-08 10:35:00,27.94,27.96,27.87,27.89,587600.0,20.9547,20.9697,20.9022,20.9172,587600.0
2010-02-08 10:40:00,27.89,27.91,27.88,27.9,394600.0,20.9172,20.9322,20.9097,20.9247,394600.0
2010-02-08 10:45:00,27.9,27.93,27.85,27.91,382200.0,20.9247,20.9472,20.8872,20.9322,382200.0
2010-02-08 10:50:00,27.92,27.94,27.86,27.87,429500.0,20.9397,20.9547,20.8947,20.9022,429500.0
2010-02-08 10:55:00,27.88,27.91,27.84,27.86,421100.0,20.9097,20.9322,20.8797,20.8947,421100.0
2010-02-08 11:00:00,27.85,27.91,27.85,27.91,750800.0,20.8872,20.9322,20.8872,20.9322,750800.0
2010-02-08 11:05:00,27.91,27.96,27.89,27.95,775600.0,20.9322,20.9697,20.9172,20.9622,775600.0
2010-02-08 11:10:00,27.96,27.99,27.95,27.97,336400.0,20.9697,20.9922,20.9622,20.9772,336400.0
2010-02-08 11:15:00,27.97,27.98,27.93,27.97,519900.0,20.9772,20.9847,20.9472,20.9772,519900.0
2010-02-08 11:20:00,27.97,28.03,27.96,28.0,595000.0,20.9772,21.0222,20.9697,20.9997,595000.0
2010-02-08 11:25:00,28.01,28.01,27.97,28.0,506500.0,21.0072,21.0072,20.9772,20.9997,506500.0
2010-02-08 11:30:00,28.0,28.02,27.98,28.0,1088800.0,20.9997,21.0147,20.9847,20.9997,1088800.0
2010-02-08 11:35:00,28.0,28.01,27.95,28.0,438500.0,20.9997,21.0072,20.9622,20.9997,438500.0
2010-02-08 11:40:00,28.01,28.06,28.0,28.04,426900.0,21.0072,21.0447,20.9997,21.0297,426900.0
2010-02-08 11:45:00,28.04,28.08,28.03,28.05,554900.0,21.0297,21.0597,21.0222,21.0372,554900.0
2010-02-08 11:50:00,28.06,28.07,28.0,28.02,408100.0,21.0447,21.0522,20.9997,21.0147,408100.0
2010-02-08 11:55:00,28.01,28.04,28.0,28.04,276900.0,21.0072,21.0297,20.9997,21.0297,276900.0
2010-02-08 12:00:00,28.04,28.05,27.97,27.97,458500.0,21.0297,21.0372,20.9772,20.9772,458500.0
2010-02-08 12:05:00,27.98,28.02,27.97,28.02,430000.0,20.9847,21.0147,20.9772,21.0147,430000.0
2010-02-08 12:10:00,28.02,28.03,27.98,27.99,226800.0,21.0147,21.0222,20.9847,20.9922,226800.0
2010-02-08 12:15:00,27.98,28.02,27.98,28.01,184000.0,20.9847,21.0147,20.9847,21.0072,184000.0
2010-02-08 12:20:00,28.0,28.02,27.98,27.98,216000.0,20.9997,21.0147,20.9847,20.9847,216000.0
2010-02-08 12:25:00,27.98,28.06,27.98,28.05,407100.0,20.9847,21.0447,20.9847,21.0372,407100.0
2010-02-08 12:30:00,28.05,28.05,28.0,28.01,535100.0,21.0372,21.0372,20.9997,21.0072,535100.0
2010-02-08 12:35:00,28.01,28.04,28.0,28.02,220200.0,21.0072,21.0297,20.9997,21.0147,220200.0
2010-02-08 12:40:00,28.01,28.07,27.98,28.06,735600.0,21.0072,21.0522,20.9847,21.0447,735600.0
2010-02-08 12:45:00,28.06,28.06,27.99,27.99,312700.0,21.0447,21.0447,20.9922,20.9922,312700.0
2010-02-08 12:50:00,27.99,28.02,27.97,27.97,477900.0,20.9922,21.0147,20.9772,20.9772,477900.0
2010-02-08 12:55:00,27.97,27.98,27.92,27.94,510400.0,20.9772,20.9847,20.9397,20.9547,510400.0
2010-02-08 13:00:00,27.94,27.95,27.89,27.89,267600.0,20.9547,20.9622,20.9172,20.9172,267600.0
2010-02-08 13:05:00,27.9,27.95,27.89,27.89,465100.0,20.9247,20.9622,20.9172,20.9172,465100.0
2010-02-08 13:10:00,27.9,27.91,27.83,27.86,475300.0,20.9247,20.9322,20.8722,20.8947,475300.0
2010-02-08 13:15:00,27.85,27.85,27.76,27.81,1159800.0,20.8872,20.8872,20.8197,20.8572,1159800.0
2010-02-08 13:20:00,27.81,27.82,27.76,27.78,741800.0,20.8572,20.8647,20.8197,20.8347,741800.0
2010-02-08 13:25:00,27.77,27.78,27.75,27.76,404200.0,20.8272,20.8347,20.8122,20.8197,404200.0
2010-02-08 13:30:00,27.77,27.81,27.76,27.77,309600.0,20.8272,20.8572,20.8197,20.8272,309600.0
2010-02-08 13:35:00,27.77,27.81,27.77,27.81,277700.0,20.8272,20.8572,20.8272,20.8572,277700.0
2010-02-08 13:40:00,27.82,27.84,27.8,27.81,200400.0,20.8647,20.8797,20.8497,20.8572,200400.0
2010-02-08 13:45:00,27.81,27.83,27.76,27.79,423100.0,20.8572,20.8722,20.8197,20.8422,423100.0
2010-02-08 13:50:00,27.79,27.83,27.76,27.81,370500.0,20.8422,20.8722,20.8197,20.8572,370500.0
2010-02-08 13:55:00,27.81,27.85,27.8,27.84,343400.0,20.8572,20.8872,20.8497,20.8797,343400.0
2010-02-08 14:00:00,27.83,27.92,27.83,27.89,507500.0,20.8722,20.9397,20.8722,20.9172,507500.0
2010-02-08 14:05:00,27.88,27.92,27.87,27.89,328300.0,20.9097,20.9397,20.9022,20.9172,328300.0
2010-02-08 14:10:00,27.89,27.91,27.87,27.91,228500.0,20.9172,20.9322,20.9022,20.9322,228500.0
2010-02-08 14:15:00,27.9,27.91,27.87,27.9,224400.0,20.9247,20.9322,20.9022,20.9247,224400.0
2010-02-08 14:20:00,27.9,27.91,27.85,27.89,534100.0,20.9247,20.9322,20.8872,20.9172,534100.0
2010-02-08 14:25:00,27.89,27.91,27.88,27.89,251700.0,20.9172,20.9322,20.9097,20.9172,251700.0
2010-02-08 14:30:00,27.89,27.92,27.87,27.89,358700.0,20.9172,20.9397,20.9022,20.9172,358700.0
2010-02-08 14:35:00,27.9,27.9,27.82,27.83,795200.0,20.9247,20.9247,20.8647,20.8722,795200.0
2010-02-08 14:40:00,27.83,27.9,27.82,27.89,184000.0,20.8722,20.9247,20.8647,20.9172,184000.0
2010-02-08 14:45:00,27.88,27.92,27.87,27.88,203100.0,20.9097,20.9397,20.9022,20.9097,203100.0
2010-02-08 14:50:00,27.88,27.91,27.86,27.89,236900.0,20.9097,20.9322,20.8947,20.9172,236900.0
2010-02-08 14:55:00,27.9,27.9,27.85,27.87,452700.0,20.9247,20.9247,20.8872,20.9022,452700.0
2010-02-08 15:00:00,27.86,27.89,27.8,27.86,1051300.0,20.8947,20.9172,20.8497,20.8947,1051300.0
2010-02-08 15:05:00,27.85,27.89,27.84,27.86,675400.0,20.8872,20.9172,20.8797,20.8947,675400.0
2010-02-08 15:10:00,27.85,27.86,27.81,27.86,752100.0,20.8872,20.8947,20.8572,20.8947,752100.0
2010-02-08 15:15:00,27.85,27.86,27.77,27.78,623900.0,20.8872,20.8947,20.8272,20.8347,623900.0
2010-02-08 15:20:00,27.78,27.81,27.76,27.79,730500.0,20.8347,20.8572,20.8197,20.8422,730500.0
2010-02-08 15:25:00,27.78,27.81,27.76,27.8,463100.0,20.8347,20.8572,20.8197,20.8497,463100.0
2010-02-08 15:30:00,27.8,27.85,27.79,27.84,846200.0,20.8497,20.8872,20.8422,20.8797,846200.0
2010-02-08 15:35:00,27.84,27.86,27.8,27.81,559100.0,20.8797,20.8947,20.8497,20.8572,559100.0
2010-02-08 15:40:00,27.81,27.84,27.77,27.84,847500.0,20.8572,20.8797,20.8272,20.8797,847500.0
2010-02-08 15:45:00,27.83,27.84,27.74,27.75,1009400.0,20.8722,20.8797,20.8047,20.8122,1009400.0
2010-02-08 15:50:00,27.74,27.77,27.68,27.68,1752400.0,20.8047,20.8272,20.7597,20.7597,1752400.0
2010-02-08 15:55:00,27.68,27.73,27.66,27.72,2471500.0,20.7597,20.7972,20.7447,20.7897,2471500.0
2010-02-09 09:30:00,27.97,28.03,27.94,27.95,1146200.0,20.9772,21.0222,20.9547,20.9622,1146200.0
2010-02-09 09:35:00,27.95,28.0,27.92,27.94,613900.0,20.9622,20.9997,20.9397,20.9547,613900.0
2010-02-09 09:40:00,27.94,28.02,27.9,28.02,762500.0,20.9547,21.0147,20.9247,21.0147,762500.0
2010-02-09 09:45:00,28.01,28.06,27.96,27.97,676300.0,21.0072,21.0447,20.9697,20.9772,676300.0
2010-02-09 09:50:00,27.98,28.06,27.95,28.05,726600.0,20.9847,21.0447,20.9622,21.0372,726600.0
2010-02-09 09:55:00,28.05,28.08,28.0,28.02,454700.0,21.0372,21.0597,20.9997,21.0147,454700.0
2010-02-09 10:00:00,28.0,28.03,27.96,28.02,626300.0,20.9997,21.0222,20.9697,21.0147,626300.0
2010-02-09 10:05:00,28.02,28.05,27.99,28.0,441200.0,21.0147,21.0372,20.9922,20.9997,441200.0
2010-02-09 10:10:00,28.0,28.07,28.0,28.05,837300.0,20.9997,21.0522,20.9997,21.0372,837300.0
2010-02-09 10:15:00,28.06,28.14,28.03,28.09,1219800.0,21.0447,21.1047,21.0222,21.0672,1219800.0
2010-02-09 10:20:00,28.09,28.13,28.08,28.13,550300.0,21.0672,21.0972,21.0597,21.0972,550300.0
2010-02-09 10:25:00,28.13,28.14,28.06,28.06,836900.0,21.0972,21.1047,21.0447,21.0447,836900.0
2010-02-09 10:30:00,28.06,28.14,28.03,28.12,764300.0,21.0447,21.1047,21.0222,21.0897,764300.0
2010-02-09 10:35:00,28.11,28.12,28.05,28.07,567600.0,21.0822,21.0897,21.0372,21.0522,567600.0
2010-02-09 10:40:00,28.07,28.09,28.03,28.05,590600.0,21.0522,21.0672,21.0222,21.0372,590600.0
2010-02-09 10:45:00,28.04,28.09,28.02,28.08,648900.0,21.0297,21.0672,21.0147,21.0597,648900.0
2010-02-09 10:50:00,28.09,28.1,28.05,28.1,263900.0,21.0672,21.0747,21.0372,21.0747,263900.0
2010-02-09 10:55:00,28.1,28.11,28.01,28.03,651000.0,21.0747,21.0822,21.0072,21.0222,651000.0
2010-02-09 11:00:00,28.02,28.03,27.95,28.0,973600.0,21.0147,21.0222,20.9622,20.9997,973600.0
2010-02-09 11:05:00,28.0,28.0,27.85,27.87,1330400.0,20.9997,20.9997,20.8872,20.9022,1330400.0
2010-02-09 11:10:00,27.86,27.88,27.81,27.82,1241000.0,20.8947,20.9097,20.8572,20.8647,1241000.0
2010-02-09 11:15:00,27.83,27.86,27.76,27.84,1394200.0,20.8722,20.8947,20.8197,20.8797,1394200.0
2010-02-09 11:20:00,27.85,27.85,27.8,27.83,486000.0,20.8872,20.8872,20.8497,20.8722,486000.0
2010-02-09 11:25:00,27.82,27.83,27.75,27.78,764400.0,20.8647,20.8722,20.8122,20.8347,764400.0
2010-02-09 11:30:00,27.78,27.94,27.75,27.94,1107400.0,20.8347,20.9547,20.8122,20.9547,1107400.0
2010-02-09 11:35:00,27.94,28.05,27.91,28.0,1250500.0,20.9547,21.0372,20.9322,20.9997,1250500.0
2010-02-09 11:40:00,28.0,28.03,27.94,27.98,955400.0,20.9997,21.0222,20.9547,20.9847,955400.0
2010-02-09 11:45:00,27.98,28.04,27.96,28.01,752700.0,20.9847,21.0297,20.9697,21.0072,752700.0
2010-02-09 11:50:00,28.01,28.1,28.0,28.08,812100.0,21.0072,21.0747,20.9997,21.0597,812100.0
2010-02-09 11:55:00,28.08,28.1,28.04,28.04,403400.0,21.0597,21.0747,21.0297,21.0297,403400.0
2010-02-09 12:00:00,28.04,28.08,28.02,28.08,425200.0,21.0297,21.0597,21.0147,21.0597,425200.0
2010-02-09 12:05:00,28.08,28.17,28.08,28.16,822800.0,21.0597,21.1272,21.0597,21.1197,822800.0
2010-02-09 12:10:00,28.17,28.2,28.16,28.2,712100.0,21.1272,21.1497,21.1197,21.1497,712100.0
2010-02-09 12:15:00,28.2,28.34,28.2,28.28,1249700.0,21.1497,21.2547,21.1497,21.2097,1249700.0
2010-02-09 12:20:00,28.27,28.32,28.05,28.27,1068500.0,21.2022,21.2397,21.0372,21.2022,1068500.0
2010-02-09 12:25:00,28.27,28.31,28.25,28.27,570400.0,21.2022,21.2322,21.1872,21.2022,570400.0
2010-02-09 12:30:00,28.28,28.31,28.22,28.22,573300.0,21.2097,21.2322,21.1647,21.1647,573300.0
2010-02-09 12:35:00,28.22,28.29,28.22,28.22,419000.0,21.1647,21.2172,21.1647,21.1647,419000.0
2010-02-09 12:40:00,28.23,28.27,28.05,28.13,2083700.0,21.1722,21.2022,21.0372,21.0972,2083700.0
2010-02-09 12:45:00,28.13,28.18,28.11,28.15,969400.0,21.0972,21.1347,21.0822,21.1122,969400.0
2010-02-09 12:50:00,28.15,28.19,28.1,28.14,602200.0,21.1122,21.1422,21.0747,21.1047,602200.0
2010-02-09 12:55:00,28.16,28.21,28.14,28.19,379400.0,21.1197,21.1572,21.1047,21.1422,379400.0
2010-02-09 13:00:00,28.19,28.25,28.18,28.19,527500.0,21.1422,21.1872,21.1347,21.1422,527500.0
2010-02-09 13:05:00,28.2,28.23,28.16,28.19,387600.0,21.1497,21.1722,21.1197,21.1422,387600.0
2010-02-09 13:10:00,28.18,28.21,28.16,28.2,171100.0,21.1347,21.1572,21.1197,21.1497,171100.0
2010-02-09 13:15:00,28.19,28.19,28.12,28.14,254100.0,21.1422,21.1422,21.0897,21.1047,254100.0
2010-02-09 13:20:00,28.15,28.19,28.12,28.18,219200.0,21.1122,21.1422,21.0897,21.1347,219200.0
2010-02-09 13:25:00,28.18,28.21,28.14,28.16,235000.0,21.1347,21.1572,21.1047,21.1197,235000.0
2010-02-09 13:30:00,28.16,28.18,28.12,28.13,365800.0,21.1197,21.1347,21.0897,21.0972,365800.0
2010-02-09 13:35:00,28.13,28.17,28.11,28.13,311500.0,21.0972,21.1272,21.0822,21.0972,311500.0
2010-02-09 13:40:00,28.13,28.15,28.1,28.12,360400.0,21.0972,21.1122,21.0747,21.0897,360400.0
2010-02-09 13:45:00,28.13,28.19,28.12,28.17,441500.0,21.0972,21.1422,21.0897,21.1272,441500.0
2010-02-09 13:50:00,28.17,28.2,28.15,28.18,310900.0,21.1272,21.1497,21.1122,21.1347,310900.0
2010-02-09 13:55:00,28.17,28.18,28.12,28.13,184000.0,21.1272,21.1347,21.0897,21.0972,184000.0
2010-02-09 14:00:00,28.14,28.17,28.13,28.14,313300.0,21.1047,21.1272,21.0972,21.1047,313300.0
2010-02-09 14:05:00,28.14,28.19,28.13,28.13,532600.0,21.1047,21.1422,21.0972,21.0972,532600.0
2010-02-09 14:10:00,28.13,28.18,28.13,28.17,163900.0,21.0972,21.1347,21.0972,21.1272,163900.0
2010-02-09 14:15:00,28.16,28.17,28.09,28.1,461900.0,21.1197,21.1272,21.0672,21.0747,461900.0
2010-02-09 14:20:00,28.1,28.14,28.09,28.11,253500.0,21.0747,21.1047,21.0672,21.0822,253500.0
2010-02-09 14:25:00,28.11,28.15,28.11,28.12,219800.0,21.0822,21.1122,21.0822,21.0897,219800.0
2010-02-09 14:30:00,28.13,28.2,28.12,28.17,368300.0,21.0972,21.1497,21.0897,21.1272,368300.0
2010-02-09 14:35:00,28.17,28.18,28.09,28.1,459500.0,21.1272,21.1347,21.0672,21.0747,459500.0
2010-02-09 14:40:00,28.1,28.16,28.08,28.09,604100.0,21.0747,21.1197,21.0597,21.0672,604100.0
2010-02-09 14:45:00,28.1,28.13,28.06,28.08,409000.0,21.0747,21.0972,21.0447,21.0597,409000.0
2010-02-09 14:50:00,28.08,28.09,28.02,28.06,588000.0,21.0597,21.0672,21.0147,21.0447,588000.0
2010-02-09 14:55:00,28.07,28.14,28.06,28.09,684300.0,21.0522,21.1047,21.0447,21.0672,684300.0
2010-02-09 15:00:00,28.09,28.14,28.07,28.12,776100.0,21.0672,21.1047,21.0522,21.0897,776100.0
2010-02-09 15:05:00,28.11,28.15,28.09,28.09,786000.0,21.0822,21.1122,21.0672,21.0672,786000.0
2010-02-09 15:10:00,28.09,28.1,28.07,28.08,805200.0,21.0672,21.0747,21.0522,21.0597,805200.0
2010-02-09 15:15:00,28.09,28.12,28.07,28.11,473400.0,21.0672,21.0897,21.0522,21.0822,473400.0
2010-02-09 15:20:00,28.1,28.15,28.1,28.11,647600.0,21.0747,21.1122,21.0747,21.0822,647600.0
2010-02-09 15:25:00,28.12,28.14,28.1,28.11,916500.0,21.0897,21.1047,21.0747,21.0822,916500.0
2010-02-09 15:30:00,28.11,28.16,28.1,28.15,695200.0,21.0822,21.1197,21.0747,21.1122,695200.0
2010-02-09 15:35:00,28.15,28.16,28.13,28.13,437800.0,21.1122,21.1197,21.0972,21.0972,437800.0
2010-02-09 15:40:00,28.13,28.15,28.08,28.08,833900.0,21.0972,21.1122,21.0597,21.0597,833900.0
2010-02-09 15:45:00,28.08,28.09,28.04,28.06,835400.0,21.0597,21.0672,21.0297,21.0447,835400.0
2010-02-09 15:50:00,28.06,28.06,27.95,27.98,1688600.0,21.0447,21.0447,20.9622,20.9847,1688600.0
2010-02-09 15:55:00,27.96,28.04,27.96,28.01,2196200.0,20.9697,21.0297,20.9697,21.0072,2196200.0
2010-02-10 09:30:00,28.03,28.16,27.9,28.09,1360900.0,21.0222,21.1197,20.9247,21.0672,1360900.0
2010-02-10 09:35:00,28.08,28.21,28.08,28.14,1141200.0,21.0597,21.1572,21.0597,21.1047,1141200.0
2010-02-10 09:40:00,28.14,28.18,28.02,28.05,1653100.0,21.1047,21.1347,21.0147,21.0372,1653100.0
2010-02-10 09:45:00,28.05,28.19,28.05,28.17,774500.0,21.0372,21.1422,21.0372,21.1272,774500.0
2010-02-10 09:50:00,28.17,28.18,28.15,28.18,398900.0,21.1272,21.1347,21.1122,21.1347,398900.0
2010-02-10 09:55:00,28.18,28.24,28.15,28.19,626900.0,21.1347,21.1797,21.1122,21.1422,626900.0
2010-02-10 10:00:00,28.19,28.2,28.07,28.15,1892200.0,21.1422,21.1497,21.0522,21.1122,1892200.0
2010-02-10 10:05:00,28.15,28.16,27.97,28.04,1233500.0,21.1122,21.1197,20.9772,21.0297,1233500.0
2010-02-10 10:10:00,28.04,28.06,27.98,28.04,884500.0,21.0297,21.0447,20.9847,21.0297,884500.0
2010-02-10 10:15:00,28.04,28.06,27.95,28.05,1276000.0,21.0297,21.0447,20.9622,21.0372,1276000.0
2010-02-10 10:20:00,28.04,28.08,28.01,28.05,897800.0,21.0297,21.0597,21.0072,21.0372,897800.0
2010-02-10 10:25:00,28.04,28.06,27.97,28.03,1057800.0,21.0297,21.0447,20.9772,21.0222,1057800.0
2010-02-10 10:30:00,28.03,28.05,27.96,28.05,753200.0,21.0222,21.0372,20.9697,21.0372,753200.0
2010-02-10 10:35:00,28.04,28.08,28.02,28.04,614700.0,21.0297,21.0597,21.0147,21.0297,614700.0
2010-02-10 10:40:00,28.05,28.09,28.04,28.05,705100.0,21.0372,21.0672,21.0297,21.0372,705100.0
2010-02-10 10:45:00,28.04,28.08,28.02,28.04,667000.0,21.0297,21.0597,21.0147,21.0297,667000.0
2010-02-10 10:50:00,28.04,28.1,28.03,28.07,625500.0,21.0297,21.0747,21.0222,21.0522,625500.0
2010-02-10 10:55:00,28.06,28.08,28.02,28.03,410900.0,21.0447,21.0597,21.0147,21.0222,410900.0
2010-02-10 11:00:00,28.03,28.05,27.97,27.98,810200.0,21.0222,21.0372,20.9772,20.9847,810200.0
2010-02-10 11:05:00,27.98,28.03,27.95,28.03,407000.0,20.9847,21.0222,20.9622,21.0222,407000.0
2010-02-10 11:10:00,28.03,28.03,27.97,28.0,391900.0,21.0222,21.0222,20.9772,20.9997,391900.0
2010-02-10 11:15:00,27.99,28.01,27.95,27.96,272800.0,20.9922,21.0072,20.9622,20.9697,272800.0
2010-02-10 11:20:00,27.95,28.0,27.94,27.99,413600.0,20.9622,20.9997,20.9547,20.9922,413600.0
2010-02-10 11:25:00,27.98,28.04,27.97,28.03,490900.0,20.9847,21.0297,20.9772,21.0222,490900.0
2010-02-10 11:30:00,28.03,28.04,27.99,27.99,565500.0,21.0222,21.0297,20.9922,20.9922,565500.0
2010-02-10 11:35:00,27.99,28.01,27.94,27.94,665700.0,20.9922,21.0072,20.9547,20.9547,665700.0
2010-02-10 11:40:00,27.95,27.95,27.89,27.91,1117100.0,20.9622,20.9622,20.9172,20.9322,1117100.0
2010-02-10 11:45:00,27.91,27.92,27.87,27.91,400000.0,20.9322,20.9397,20.9022,20.9322,400000.0
2010-02-10 11:50:00,27.91,27.92,27.89,27.9,397800.0,20.9322,20.9397,20.9172,20.9247,397800.0
2010-02-10 11:55:00,27.9,27.93,27.87,27.9,552200.0,20.9247,20.9472,20.9022,20.9247,552200.0
2010-02-10 12:00:00,27.9,27.91,27.84,27.91,971100.0,20.9247,20.9322,20.8797,20.9322,971100.0
2010-02-10 12:05:00,27.91,27.98,27.88,27.98,917000.0,20.9322,20.9847,20.9097,20.9847,917000.0
2010-02-10 12:10:00,27.98,28.0,27.96,27.96,638800.0,20.9847,20.9997,20.9697,20.9697,638800.0
2010-02-10 12:15:00,27.97,28.0,27.96,27.98,274000.0,20.9772,20.9997,20.9697,20.9847,274000.0
2010-02-10 12:20:00,27.98,28.08,27.97,28.05,612600.0,20.9847,21.0597,20.9772,21.0372,612600.0
2010-02-10 12:25:00,28.05,28.08,28.03,28.07,487600.0,21.0372,21.0597,21.0222,21.0522,487600.0
2010-02-10 12:30:00,28.07,28.14,28.05,28.06,455500.0,21.0522,21.1047,21.0372,21.0447,455500.0
2010-02-10 12:35:00,28.06,28.1,28.05,28.08,250000.0,21.0447,21.0747,21.0372,21.0597,250000.0
2010-02-10 12:40:00,28.08,28.11,28.07,28.1,317900.0,21.0597,21.0822,21.0522,21.0747,317900.0
2010-02-10 12:45:00,28.09,28.1,28.07,28.08,139900.0,21.0672,21.0747,21.0522,21.0597,139900.0
2010-02-10 12:50:00,28.09,28.1,28.06,28.08,179700.0,21.0672,21.0747,21.0447,21.0597,179700.0
2010-02-10 12:55:00,28.08,28.1,28.05,28.07,168500.0,21.0597,21.0747,21.0372,21.0522,168500.0
2010-02-10 13:00:00,28.06,28.09,28.03,28.03,625000.0,21.0447,21.0672,21.0222,21.0222,625000.0
2010-02-10 13:05:00,28.04,28.07,28.03,28.05,314400.0,21.0297,21.0522,21.0222,21.0372,314400.0
2010-02-10 13:10:00,28.06,28.11,28.04,28.06,716800.0,21.0447,21.0822,21.0297,21.0447,716800.0
2010-02-10 13:15:00,28.07,28.08,28.06,28.08,159500.0,21.0522,21.0597,21.0447,21.0597,159500.0
2010-02-10 13:20:00,28.09,28.09,28.06,28.08,191100.0,21.0672,21.0672,21.0447,21.0597,191100.0
2010-02-10 13:25:00,28.08,28.12,28.07,28.11,402000.0,21.0597,21.0897,21.0522,21.0822,402000.0
2010-02-10 13:30:00,28.11,28.11,28.08,28.11,274700.0,21.0822,21.0822,21.0597,21.0822,274700.0
2010-02-10 13:35:00,28.11,28.12,28.06,28.08,412800.0,21.0822,21.0897,21.0447,21.0597,412800.0
2010-02-10 13:40:00,28.08,28.09,28.05,28.08,266700.0,21.0597,21.0672,21.0372,21.0597,266700.0
2010-02-10 13:45:00,28.08,28.09,28.05,28.07,285500.0,21.0597,21.0672,21.0372,21.0522,285500.0
2010-02-10 13:50:00,28.06,28.1,28.06,28.08,281100.0,21.0447,21.0747,21.0447,21.0597,281100.0
2010-02-10 13:55:00,28.07,28.09,28.06,28.08,289800.0,21.0522,21.0672,21.0447,21.0597,289800.0
2010-02-10 14:00:00,28.09,28.11,28.08,28.09,284700.0,21.0672,21.0822,21.0597,21.0672,284700.0
2010-02-10 14:05:00,28.09,28.12,28.09,28.1,227000.0,21.0672,21.0897,21.0672,21.0747,227000.0
2010-02-10 14:10:00,28.1,28.1,28.02,28.05,341000.0,21.0747,21.0747,21.0147,21.0372,341000.0
2010-02-10 14:15:00,28.04,28.07,28.02,28.06,205200.0,21.0297,21.0522,21.0147,21.0447,205200.0
2010-02-10 14:20:00,28.06,28.07,28.01,28.06,387200.0,21.0447,21.0522,21.0072,21.0447,387200.0
2010-02-10 14:25:00,28.06,28.07,28.05,28.06,165500.0,21.0447,21.0522,21.0372,21.0447,165500.0
2010-02-10 14:30:00,28.06,28.06,28.01,28.01,292900.0,21.0447,21.0447,21.0072,21.0072,292900.0
2010-02-10 14:35:00,28.02,28.02,27.97,28.0,356700.0,21.0147,21.0147,20.9772,20.9997,356700.0
2010-02-10 14:40:00,27.99,28.01,27.98,27.98,92100.0,20.9922,21.0072,20.9847,20.9847,92100.0
2010-02-10 14:45:00,27.98,28.01,27.98,28.01,172000.0,20.9847,21.0072,20.9847,21.0072,172000.0
2010-02-10 14:50:00,28.0,28.03,27.97,28.03,627700.0,20.9997,21.0222,20.9772,21.0222,627700.0
2010-02-10 14:55:00,28.03,28.04,28.02,28.02,190900.0,21.0222,21.0297,21.0147,21.0147,190900.0
2010-02-10 15:00:00,28.02,28.04,28.02,28.03,318000.0,21.0147,21.0297,21.0147,21.0222,318000.0
2010-02-10 15:05:00,28.04,28.04,27.99,28.0,434900.0,21.0297,21.0297,20.9922,20.9997,434900.0
2010-02-10 15:10:00,28.01,28.04,27.99,28.0,480800.0,21.0072,21.0297,20.9922,20.9997,480800.0
2010-02-10 15:15:00,28.0,28.0,27.96,27.98,451700.0,20.9997,20.9997,20.9697,20.9847,451700.0
2010-02-10 15:20:00,27.98,27.98,27.96,27.97,319300.0,20.9847,20.9847,20.9697,20.9772,319300.0
2010-02-10 15:25:00,27.97,28.0,27.96,27.99,587900.0,20.9772,20.9997,20.9697,20.9922,587900.0
2010-02-10 15:30:00,27.98,27.99,27.93,27.95,960700.0,20.9847,20.9922,20.9472,20.9622,960700.0
2010-02-10 15:35:00,27.95,27.96,27.9,27.93,871300.0,20.9622,20.9697,20.9247,20.9472,871300.0
2010-02-10 15:40:00,27.93,27.95,27.9,27.91,855400.0,20.9472,20.9622,20.9247,20.9322,855400.0
2010-02-10 15:45:00,27.92,27.97,27.9,27.97,1594400.0,20.9397,20.9772,20.9247,20.9772,1594400.0
2010-02-10 15:50:00,27.96,28.0,27.94,27.97,1070500.0,20.9697,20.9997,20.9547,20.9772,1070500.0
2010-02-10 15:55:00,27.97,27.99,27.95,27.99,1343300.0,20.9772,20.9922,20.9622,20.9922,1343300.0
2010-02-11 09:30:00,27.94,28.0,27.89,27.91,854100.0,20.9547,20.9997,20.9172,20.9322,854100.0
2010-02-11 09:35:00,27.9,27.94,27.84,27.91,833900.0,20.9247,20.9547,20.8797,20.9322,833900.0
2010-02-11 09:40:00,27.91,27.91,27.81,27.82,713000.0,20.9322,20.9322,20.8572,20.8647,713000.0
2010-02-11 09:45:00,27.82,27.84,27.77,27.84,866200.0,20.8647,20.8797,20.8272,20.8797,866200.0
2010-02-11 09:50:00,27.83,27.89,27.81,27.85,666300.0,20.8722,20.9172,20.8572,20.8872,666300.0
2010-02-11 09:55:00,27.85,27.92,27.83,27.86,529200.0,20.8872,20.9397,20.8722,20.8947,529200.0
2010-02-11 10:00:00,27.85,27.87,27.78,27.8,965400.0,20.8872,20.9022,20.8347,20.8497,965400.0
2010-02-11 10:05:00,27.8,27.82,27.77,27.77,1050400.0,20.8497,20.8647,20.8272,20.8272,1050400.0
2010-02-11 10:10:00,27.77,27.89,27.77,27.82,1184100.0,20.8272,20.9172,20.8272,20.8647,1184100.0
2010-02-11 10:15:00,27.83,27.86,27.79,27.83,409000.0,20.8722,20.8947,20.8422,20.8722,409000.0
2010-02-11 10:20:00,27.83,27.83,27.76,27.81,980900.0,20.8722,20.8722,20.8197,20.8572,980900.0
2010-02-11 10:25:00,27.82,27.86,27.8,27.82,992100.0,20.8647,20.8947,20.8497,20.8647,992100.0
2010-02-11 10:30:00,27.83,27.85,27.77,27.78,635000.0,20.8722,20.8872,20.8272,20.8347,635000.0
2010-02-11 10:35:00,27.79,27.82,27.77,27.8,424300.0,20.8422,20.8647,20.8272,20.8497,424300.0
2010-02-11 10:40:00,27.8,27.81,27.75,27.77,641100.0,20.8497,20.8572,20.8122,20.8272,641100.0
2010-02-11 10:45:00,27.77,27.82,27.74,27.8,585600.0,20.8272,20.8647,20.8047,20.8497,585600.0
2010-02-11 10:50:00,27.8,27.81,27.74,27.78,634700.0,20.8497,20.8572,20.8047,20.8347,634700.0
2010-02-11 10:55:00,27.78,27.79,27.7,27.7,984000.0,20.8347,20.8422,20.7747,20.7747,984000.0
2010-02-11 11:00:00,27.71,27.79,27.7,27.75,738100.0,20.7822,20.8422,20.7747,20.8122,738100.0
2010-02-11 11:05:00,27.75,27.78,27.72,27.75,717800.0,20.8122,20.8347,20.7897,20.8122,717800.0
2010-02-11 11:10:00,27.74,27.84,27.74,27.82,595700.0,20.8047,20.8797,20.8047,20.8647,595700.0
2010-02-11 11:15:00,27.82,27.85,27.8,27.82,463100.0,20.8647,20.8872,20.8497,20.8647,463100.0
2010-02-11 11:20:00,27.82,27.97,27.82,27.95,1005500.0,20.8647,20.9772,20.8647,20.9622,1005500.0
2010-02-11 11:25:00,27.95,28.0,27.95,28.0,799800.0,20.9622,20.9997,20.9622,20.9997,799800.0
2010-02-11 11:30:00,28.0,28.02,27.95,27.97,669900.0,20.9997,21.0147,20.9622,20.9772,669900.0
2010-02-11 11:35:00,27.96,28.05,27.95,28.01,636800.0,20.9697,21.0372,20.9622,21.0072,636800.0
2010-02-11 11:40:00,28.02,28.11,27.98,28.1,1052700.0,21.0147,21.0822,20.9847,21.0747,1052700.0
2010-02-11 11:45:00,28.09,28.15,28.08,28.14,731900.0,21.0672,21.1122,21.0597,21.1047,731900.0
2010-02-11 11:50:00,28.14,28.24,28.13,28.23,1256800.0,21.1047,21.1797,21.0972,21.1722,1256800.0
2010-02-11 11:55:00,28.24,28.24,28.2,28.22,1024500.0,21.1797,21.1797,21.1497,21.1647,1024500.0
2010-02-11 12:00:00,28.23,28.33,28.22,28.33,1201600.0,21.1722,21.2472,21.1647,21.2472,1201600.0
2010-02-11 12:05:00,28.33,28.4,28.31,28.38,1622700.0,21.2472,21.2997,21.2322,21.2847,1622700.0
2010-02-11 12:10:00,28.38,28.4,28.34,28.36,916400.0,21.2847,21.2997,21.2547,21.2697,916400.0
2010-02-11 12:15:00,28.37,28.39,28.33,28.35,722900.0,21.2772,21.2922,21.2472,21.2622,722900.0
2010-02-11 12:20:00,28.35,28.35,28.31,28.33,1031300.0,21.2622,21.2622,21.2322,21.2472,1031300.0
2010-02-11 12:25:00,28.33,28.37,28.32,28.36,617500.0,21.2472,21.2772,21.2397,21.2697,617500.0
2010-02-11 12:30:00,28.37,28.38,28.31,28.31,622400.0,21.2772,21.2847,21.2322,21.2322,622400.0
2010-02-11 12:35:00,28.32,28.33,28.24,28.24,1336700.0,21.2397,21.2472,21.1797,21.1797,1336700.0
2010-02-11 12:40:00,28.24,28.33,28.24,28.33,774400.0,21.1797,21.2472,21.1797,21.2472,774400.0
2010-02-11 12:45:00,28.32,28.35,28.27,28.27,485800.0,21.2397,21.2622,21.2022,21.2022,485800.0
2010-02-11 12:50:00,28.28,28.29,28.24,28.28,729400.0,21.2097,21.2172,21.1797,21.2097,729400.0
2010-02-11 12:55:00,28.28,28.31,28.23,28.28,525600.0,21.2097,21.2322,21.1722,21.2097,525600.0
2010-02-11 13:00:00,28.29,28.29,28.23,28.24,259600.0,21.2172,21.2172,21.1722,21.1797,259600.0
2010-02-11 13:05:00,28.24,28.27,28.21,28.24,1435100.0,21.1797,21.2022,21.1572,21.1797,1435100.0
2010-02-11 13:10:00,28.24,28.3,28.23,28.26,651000.0,21.1797,21.2247,21.1722,21.1947,651000.0
2010-02-11 13:15:00,28.27,28.28,28.26,28.27,312700.0,21.2022,21.2097,21.1947,21.2022,312700.0
2010-02-11 13:20:00,28.28,28.28,28.25,28.25,738300.0,21.2097,21.2097,21.1872,21.1872,738300.0
2010-02-11 13:25:00,28.26,28.26,28.24,28.25,526500.0,21.1947,21.1947,21.1797,21.1872,526500.0
2010-02-11 13:30:00,28.25,28.27,28.24,28.27,681300.0,21.1872,21.2022,21.1797,21.2022,681300.0
2010-02-11 13:35:00,28.26,28.27,28.23,28.24,362800.0,21.1947,21.2022,21.1722,21.1797,362800.0
2010-02-11 13:40:00,28.24,28.24,28.2,28.23,869600.0,21.1797,21.1797,21.1497,21.1722,869600.0
2010-02-11 13:45:00,28.23,28.23,28.18,28.22,526200.0,21.1722,21.1722,21.1347,21.1647,526200.0
2010-02-11 13:50:00,28.22,28.23,28.2,28.2,550900.0,21.1647,21.1722,21.1497,21.1497,550900.0
2010-02-11 13:55:00,28.2,28.24,28.2,28.22,365600.0,21.1497,21.1797,21.1497,21.1647,365600.0
2010-02-11 14:00:00,28.23,28.26,28.2,28.25,371700.0,21.1722,21.1947,21.1497,21.1872,371700.0
2010-02-11 14:05:00,28.25,28.25,28.21,28.23,491200.0,21.1872,21.1872,21.1572,21.1722,491200.0
2010-02-11 14:10:00,28.23,28.25,28.2,28.23,475800.0,21.1722,21.1872,21.1497,21.1722,475800.0
2010-02-11 14:15:00,28.23,28.26,28.22,28.25,382600.0,21.1722,21.1947,21.1647,21.1872,382600.0
2010-02-11 14:20:00,28.25,28.26,28.21,28.23,1718900.0,21.1872,21.1947,21.1572,21.1722,1718900.0
2010-02-11 14:25:00,28.23,28.26,28.21,28.25,1032900.0,21.1722,21.1947,21.1572,21.1872,1032900.0
2010-02-11 14:30:00,28.24,28.25,28.2,28.23,627500.0,21.1797,21.1872,21.1497,21.1722,627500.0
2010-02-11 14:35:00,28.23,28.23,28.19,28.19,608900.0,21.1722,21.1722,21.1422,21.1422,608900.0
2010-02-11 14:40:00,28.19,28.21,28.19,28.2,232700.0,21.1422,21.1572,21.1422,21.1497,232700.0
2010-02-11 14:45:00,28.2,28.21,28.15,28.15,784700.0,21.1497,21.1572,21.1122,21.1122,784700.0
2010-02-11 14:50:00,28.15,28.19,28.07,28.07,1310300.0,21.1122,21.1422,21.0522,21.0522,1310300.0
2010-02-11 14:55:00,28.08,28.15,28.06,28.15,619700.0,21.0597,21.1122,21.0447,21.1122,619700.0
2010-02-11 15:00:00,28.14,28.15,28.11,28.12,745000.0,21.1047,21.1122,21.0822,21.0897,745000.0
2010-02-11 15:05:00,28.12,28.16,28.11,28.16,439000.0,21.0897,21.1197,21.0822,21.1197,439000.0
2010-02-11 15:10:00,28.16,28.21,28.15,28.19,381000.0,21.1197,21.1572,21.1122,21.1422,381000.0
2010-02-11 15:15:00,28.2,28.2,28.13,28.15,567300.0,21.1497,21.1497,21.0972,21.1122,567300.0
2010-02-11 15:20:00,28.15,28.17,28.13,28.15,576900.0,21.1122,21.1272,21.0972,21.1122,576900.0
2010-02-11 15:25:00,28.14,28.15,28.09,28.09,612900.0,21.1047,21.1122,21.0672,21.0672,612900.0
2010-02-11 15:30:00,28.1,28.16,28.07,28.15,756100.0,21.0747,21.1197,21.0522,21.1122,756100.0
2010-02-11 15:35:00,28.15,28.16,28.12,28.12,518000.0,21.1122,21.1197,21.0897,21.0897,518000.0
2010-02-11 15:40:00,28.13,28.15,28.11,28.15,336700.0,21.0972,21.1122,21.0822,21.1122,336700.0
2010-02-11 15:45:00,28.15,28.15,28.08,28.09,784800.0,21.1122,21.1122,21.0597,21.0672,784800.0
2010-02-11 15:50:00,28.09,28.16,28.07,28.14,1715500.0,21.0672,21.1197,21.0522,21.1047,1715500.0
2010-02-11 15:55:00,28.14,28.17,28.12,28.12,2014700.0,21.1047,21.1272,21.0897,21.0897,2014700.0
2010-02-12 09:30:00,27.81,27.82,27.73,27.73,1465600.0,20.8572,20.8647,20.7972,20.7972,1465600.0
2010-02-12 09:35:00,27.74,27.75,27.68,27.7,1885100.0,20.8047,20.8122,20.7597,20.7747,1885100.0
2010-02-12 09:40:00,27.7,27.7,27.63,27.66,1016500.0,20.7747,20.7747,20.7222,20.7447,1016500.0
2010-02-12 09:45:00,27.67,27.71,27.61,27.66,1390800.0,20.7522,20.7822,20.7072,20.7447,1390800.0
2010-02-12 09:50:00,27.66,27.67,27.6,27.67,1158700.0,20.7447,20.7522,20.6997,20.7522,1158700.0
2010-02-12 09:55:00,27.66,27.72,27.64,27.7,1470500.0,20.7447,20.7897,20.7297,20.7747,1470500.0
2010-02-12 10:00:00,27.7,27.7,27.58,27.65,1534400.0,20.7747,20.7747,20.6847,20.7372,1534400.0
2010-02-12 10:05:00,27.65,27.7,27.63,27.69,821100.0,20.7372,20.7747,20.7222,20.7672,821100.0
2010-02-12 10:10:00,27.69,27.7,27.64,27.65,1295400.0,20.7672,20.7747,20.7297,20.7372,1295400.0
2010-02-12 10:15:00,27.65,27.71,27.63,27.65,772800.0,20.7372,20.7822,20.7222,20.7372,772800.0
2010-02-12 10:20:00,27.65,27.68,27.62,27.66,523300.0,20.7372,20.7597,20.7147,20.7447,523300.0
2010-02-12 10:25:00,27.66,27.71,27.65,27.7,1083600.0,20.7447,20.7822,20.7372,20.7747,1083600.0
2010-02-12 10:30:00,27.71,27.72,27.64,27.66,626900.0,20.7822,20.7897,20.7297,20.7447,626900.0
2010-02-12 10:35:00,27.67,27.68,27.6,27.61,882700.0,20.7522,20.7597,20.6997,20.7072,882700.0
2010-02-12 10:40:00,27.61,27.66,27.61,27.61,587700.0,20.7072,20.7447,20.7072,20.7072,587700.0
2010-02-12 10:45:00,27.61,27.66,27.6,27.64,861000.0,20.7072,20.7447,20.6997,20.7297,861000.0
2010-02-12 10:50:00,27.63,27.73,27.63,27.67,735500.0,20.7222,20.7972,20.7222,20.7522,735500.0
2010-02-12 10:55:00,27.66,27.71,27.66,27.68,729800.0,20.7447,20.7822,20.7447,20.7597,729800.0
2010-02-12 11:00:00,27.67,27.69,27.63,27.68,800100.0,20.7522,20.7672,20.7222,20.7597,800100.0
2010-02-12 11:05:00,27.68,27.7,27.67,27.7,548900.0,20.7597,20.7747,20.7522,20.7747,548900.0
2010-02-12 11:10:00,27.7,27.71,27.65,27.71,691300.0,20.7747,20.7822,20.7372,20.7822,691300.0
2010-02-12 11:15:00,27.71,27.75,27.66,27.68,658200.0,20.7822,20.8122,20.7447,20.7597,658200.0
2010-02-12 11:20:00,27.67,27.74,27.67,27.72,888100.0,20.7522,20.8047,20.7522,20.7897,888100.0
2010-02-12 11:25:00,27.72,27.73,27.65,27.66,741900.0,20.7897,20.7972,20.7372,20.7447,741900.0
2010-02-12 11:30:00,27.66,27.71,27.65,27.66,937200.0,20.7447,20.7822,20.7372,20.7447,937200.0
2010-02-12 11:35:00,27.67,27.7,27.66,27.7,960900.0,20.7522,20.7747,20.7447,20.7747,960900.0
2010-02-12 11:40:00,27.69,27.71,27.69,27.71,396600.0,20.7672,20.7822,20.7672,20.7822,396600.0
2010-02-12 11:45:00,27.71,27.72,27.7,27.71,362800.0,20.7822,20.7897,20.7747,20.7822,362800.0
2010-02-12 11:50:00,27.71,27.73,27.67,27.73,685100.0,20.7822,20.7972,20.7522,20.7972,685100.0
2010-02-12 11:55:00,27.73,27.74,27.7,27.7,507300.0,20.7972,20.8047,20.7747,20.7747,507300.0
2010-02-12 12:00:00,27.7,27.83,27.7,27.82,923100.0,20.7747,20.8722,20.7747,20.8647,923100.0
2010-02-12 12:05:00,27.82,27.84,27.78,27.84,1164500.0,20.8647,20.8797,20.8347,20.8797,1164500.0
2010-02-12 12:10:00,27.84,27.89,27.81,27.89,1404300.0,20.8797,20.9172,20.8572,20.9172,1404300.0
2010-02-12 12:15:00,27.89,27.98,27.89,27.94,1203200.0,20.9172,20.9847,20.9172,20.9547,1203200.0
2010-02-12 12:20:00,27.94,28.0,27.94,28.0,1342200.0,20.9547,20.9997,20.9547,20.9997,1342200.0
2010-02-12 12:25:00,28.0,28.0,27.98,27.99,820500.0,20.9997,20.9997,20.9847,20.9922,820500.0
2010-02-12 12:30:00,28.0,28.05,27.99,28.05,1434000.0,20.9997,21.0372,20.9922,21.0372,1434000.0
2010-02-12 12:35:00,28.05,28.06,27.98,27.99,745000.0,21.0372,21.0447,20.9847,20.9922,745000.0
2010-02-12 12:40:00,27.99,28.0,27.95,27.95,414800.0,20.9922,20.9997,20.9622,20.9622,414800.0
2010-02-12 12:45:00,27.95,28.01,27.95,27.99,395500.0,20.9622,21.0072,20.9622,20.9922,395500.0
2010-02-12 12:50:00,27.99,28.0,27.96,27.98,277100.0,20.9922,20.9997,20.9697,20.9847,277100.0
2010-02-12 12:55:00,27.99,27.99,27.94,27.98,268800.0,20.9922,20.9922,20.9547,20.9847,268800.0
2010-02-12 13:00:00,27.97,27.98,27.87,27.88,1552000.0,20.9772,20.9847,20.9022,20.9097,1552000.0
2010-02-12 13:05:00,27.88,27.91,27.86,27.89,606900.0,20.9097,20.9322,20.8947,20.9172,606900.0
2010-02-12 13:10:00,27.89,27.9,27.8,27.8,514300.0,20.9172,20.9247,20.8497,20.8497,514300.0
2010-02-12 13:15:00,27.8,27.81,27.71,27.74,1314700.0,20.8497,20.8572,20.7822,20.8047,1314700.0
2010-02-12 13:20:00,27.74,27.74,27.67,27.72,854600.0,20.8047,20.8047,20.7522,20.7897,854600.0
2010-02-12 13:25:00,27.72,27.74,27.7,27.71,282000.0,20.7897,20.8047,20.7747,20.7822,282000.0
2010-02-12 13:30:00,27.71,27.72,27.65,27.68,1293600.0,20.7822,20.7897,20.7372,20.7597,1293600.0
2010-02-12 13:35:00,27.68,27.71,27.67,27.69,1026700.0,20.7597,20.7822,20.7522,20.7672,1026700.0
2010-02-12 13:40:00,27.69,27.79,27.68,27.78,720200.0,20.7672,20.8422,20.7597,20.8347,720200.0
2010-02-12 13:45:00,27.77,27.78,27.74,27.74,156000.0,20.8272,20.8347,20.8047,20.8047,156000.0
2010-02-12 13:50:00,27.75,27.78,27.74,27.76,250800.0,20.8122,20.8347,20.8047,20.8197,250800.0
2010-02-12 13:55:00,27.76,27.78,27.74,27.78,298400.0,20.8197,20.8347,20.8047,20.8347,298400.0
2010-02-12 14:00:00,27.78,27.81,27.75,27.79,476500.0,20.8347,20.8572,20.8122,20.8422,476500.0
2010-02-12 14:05:00,27.8,27.87,27.79,27.85,473400.0,20.8497,20.9022,20.8422,20.8872,473400.0
2010-02-12 14:10:00,27.86,27.93,27.85,27.93,672600.0,20.8947,20.9472,20.8872,20.9472,672600.0
2010-02-12 14:15:00,27.93,27.97,27.93,27.97,658300.0,20.9472,20.9772,20.9472,20.9772,658300.0
2010-02-12 14:20:00,27.97,28.04,27.96,28.0,916600.0,20.9772,21.0297,20.9697,20.9997,916600.0
2010-02-12 14:25:00,28.0,28.03,27.99,28.0,769700.0,20.9997,21.0222,20.9922,20.9997,769700.0
2010-02-12 14:30:00,28.01,28.04,28.0,28.03,518400.0,21.0072,21.0297,20.9997,21.0222,518400.0
2010-02-12 14:35:00,28.04,28.04,27.94,27.99,474000.0,21.0297,21.0297,20.9547,20.9922,474000.0
2010-02-12 14:40:00,27.99,27.99,27.9,27.91,625800.0,20.9922,20.9922,20.9247,20.9322,625800.0
2010-02-12 14:45:00,27.91,27.95,27.9,27.92,294600.0,20.9322,20.9622,20.9247,20.9397,294600.0
2010-02-12 14:50:00,27.91,27.98,27.91,27.97,382500.0,20.9322,20.9847,20.9322,20.9772,382500.0
2010-02-12 14:55:00,27.97,27.97,27.9,27.91,556600.0,20.9772,20.9772,20.9247,20.9322,556600.0
2010-02-12 15:00:00,27.91,27.92,27.82,27.83,941400.0,20.9322,20.9397,20.8647,20.8722,941400.0
2010-02-12 15:05:00,27.83,27.87,27.8,27.87,1081600.0,20.8722,20.9022,20.8497,20.9022,1081600.0
2010-02-12 15:10:00,27.87,27.87,27.8,27.84,487500.0,20.9022,20.9022,20.8497,20.8797,487500.0
2010-02-12 15:15:00,27.84,27.9,27.84,27.85,600200.0,20.8797,20.9247,20.8797,20.8872,600200.0
2010-02-12 15:20:00,27.85,27.89,27.84,27.87,451700.0,20.8872,20.9172,20.8797,20.9022,451700.0
2010-02-12 15:25:00,27.87,27.88,27.8,27.85,671600.0,20.9022,20.9097,20.8497,20.8872,671600.0
2010-02-12 15:30:00,27.85,27.89,27.81,27.86,991100.0,20.8872,20.9172,20.8572,20.8947,991100.0
2010-02-12 15:35:00,27.85,27.9,27.84,27.89,372100.0,20.8872,20.9247,20.8797,20.9172,372100.0
2010-02-12 15:40:00,27.89,27.96,27.88,27.92,745700.0,20.9172,20.9697,20.9097,20.9397,745700.0
2010-02-12 15:45:00,27.91,27.96,27.9,27.95,742400.0,20.9322,20.9697,20.9247,20.9622,742400.0
2010-02-12 15:50:00,27.95,27.96,27.89,27.96,1899700.0,20.9622,20.9697,20.9172,20.9697,1899700.0
2010-02-12 15:55:00,27.95,27.99,27.89,27.95,4346200.0,20.9622,20.9922,20.9172,20.9622,4346200.0
2010-02-16 09:30:00,28.13,28.22,28.07,28.18,1723700.0,21.1939,21.2617,21.1487,21.2316,1723700.0
2010-02-16 09:35:00,28.17,28.21,28.11,28.2,902600.0,21.2241,21.2542,21.1789,21.2467,902600.0
2010-02-16 09:40:00,28.2,28.22,28.12,28.13,623700.0,21.2467,21.2617,21.1864,21.1939,623700.0
2010-02-16 09:45:00,28.13,28.14,28.02,28.06,954900.0,21.1939,21.2015,21.1111,21.1412,954900.0
2010-02-16 09:50:00,28.05,28.14,28.05,28.1,491600.0,21.1337,21.2015,21.1337,21.1713,491600.0
2010-02-16 09:55:00,28.11,28.11,28.05,28.08,675800.0,21.1789,21.1789,21.1337,21.1563,675800.0
2010-02-16 10:00:00,28.08,28.12,28.08,28.09,499700.0,21.1563,21.1864,21.1563,21.1638,499700.0
2010-02-16 10:05:00,28.1,28.12,28.08,28.09,650800.0,21.1713,21.1864,21.1563,21.1638,650800.0
2010-02-16 10:10:00,28.09,28.17,28.09,28.13,524800.0,21.1638,21.2241,21.1638,21.1939,524800.0
2010-02-16 10:15:00,28.14,28.2,28.13,28.2,444100.0,21.2015,21.2467,21.1939,21.2467,444100.0
2010-02-16 10:20:00,28.2,28.23,28.18,28.23,370700.0,21.2467,21.2693,21.2316,21.2693,370700.0
2010-02-16 10:25:00,28.24,28.24,28.2,28.23,619300.0,21.2768,21.2768,21.2467,21.2693,619300.0
2010-02-16 10:30:00,28.24,28.25,28.21,28.24,773000.0,21.2768,21.2843,21.2542,21.2768,773000.0
2010-02-16 10:35:00,28.25,28.32,28.23,28.31,741100.0,21.2843,21.3371,21.2693,21.3296,741100.0
2010-02-16 10:40:00,28.32,28.35,28.31,28.33,502300.0,21.3371,21.3597,21.3296,21.3446,502300.0
2010-02-16 10:45:00,28.33,28.34,28.25,28.26,859900.0,21.3446,21.3522,21.2843,21.2919,859900.0
2010-02-16 10:50:00,28.26,28.27,28.19,28.2,594100.0,21.2919,21.2994,21.2391,21.2467,594100.0
2010-02-16 10:55:00,28.2,28.21,28.15,28.2,401400.0,21.2467,21.2542,21.209,21.2467,401400.0
2010-02-16 11:00:00,28.21,28.22,28.17,28.2,530200.0,21.2542,21.2617,21.2241,21.2467,530200.0
2010-02-16 11:05:00,28.2,28.2,28.14,28.17,513800.0,21.2467,21.2467,21.2015,21.2241,513800.0
2010-02-16 11:10:00,28.16,28.18,28.12,28.16,378700.0,21.2165,21.2316,21.1864,21.2165,378700.0
2010-02-16 11:15:00,28.16,28.25,28.15,28.25,607900.0,21.2165,21.2843,21.209,21.2843,607900.0
2010-02-16 11:20:00,28.25,28.25,28.18,28.19,608100.0,21.2843,21.2843,21.2316,21.2391,608100.0
2010-02-16 11:25:00,28.2,28.25,28.17,28.25,420500.0,21.2467,21.2843,21.2241,21.2843,420500.0
2010-02-16 11:30:00,28.25,28.29,28.23,28.26,671100.0,21.2843,21.3145,21.2693,21.2919,671100.0
2010-02-16 11:35:00,28.26,28.28,28.25,28.26,210800.0,21.2919,21.3069,21.2843,21.2919,210800.0
2010-02-16 11:40:00,28.25,28.33,28.25,28.31,549000.0,21.2843,21.3446,21.2843,21.3296,549000.0
2010-02-16 11:45:00,28.31,28.32,28.28,28.31,393200.0,21.3296,21.3371,21.3069,21.3296,393200.0
2010-02-16 11:50:00,28.31,28.31,28.28,28.29,209500.0,21.3296,21.3296,21.3069,21.3145,209500.0
2010-02-16 11:55:00,28.28,28.3,28.28,28.3,323500.0,21.3069,21.322,21.3069,21.322,323500.0
2010-02-16 12:00:00,28.3,28.31,28.26,28.29,351200.0,21.322,21.3296,21.2919,21.3145,351200.0
2010-02-16 12:05:00,28.28,28.34,28.28,28.33,444900.0,21.3069,21.3522,21.3069,21.3446,444900.0
2010-02-16 12:10:00,28.33,28.34,28.28,28.3,474900.0,21.3446,21.3522,21.3069,21.322,474900.0
2010-02-16 12:15:00,28.29,28.3,28.27,28.27,225000.0,21.3145,21.322,21.2994,21.2994,225000.0
2010-02-16 12:20:00,28.27,28.29,28.23,28.27,402500.0,21.2994,21.3145,21.2693,21.2994,402500.0
2010-02-16 12:25:00,28.27,28.29,28.27,28.27,376400.0,21.2994,21.3145,21.2994,21.2994,376400.0
2010-02-16 12:30:00,28.27,28.28,28.25,28.25,242900.0,21.2994,21.3069,21.2843,21.2843,242900.0
2010-02-16 12:35:00,28.25,28.28,28.24,28.26,335100.0,21.2843,21.3069,21.2768,21.2919,335100.0
2010-02-16 12:40:00,28.26,28.27,28.25,28.25,251300.0,21.2919,21.2994,21.2843,21.2843,251300.0
2010-02-16 12:45:00,28.24,28.26,28.22,28.24,215200.0,21.2768,21.2919,21.2617,21.2768,215200.0
2010-02-16 12:50:00,28.24,28.26,28.23,28.25,278000.0,21.2768,21.2919,21.2693,21.2843,278000.0
2010-02-16 12:55:00,28.26,28.26,28.2,28.22,528600.0,21.2919,21.2919,21.2467,21.2617,528600.0
2010-02-16 13:00:00,28.22,28.22,28.19,28.21,278700.0,21.2617,21.2617,21.2391,21.2542,278700.0
2010-02-16 13:05:00,28.21,28.22,28.19,28.19,354200.0,21.2542,21.2617,21.2391,21.2391,354200.0
2010-02-16 13:10:00,28.19,28.24,28.19,28.22,355400.0,21.2391,21.2768,21.2391,21.2617,355400.0
2010-02-16 13:15:00,28.22,28.24,28.22,28.24,143100.0,21.2617,21.2768,21.2617,21.2768,143100.0
2010-02-16 13:20:00,28.24,28.24,28.23,28.23,168900.0,21.2768,21.2768,21.2693,21.2693,168900.0
2010-02-16 13:25:00,28.24,28.27,28.23,28.26,418000.0,21.2768,21.2994,21.2693,21.2919,418000.0
2010-02-16 13:30:00,28.27,28.3,28.26,28.28,664000.0,21.2994,21.322,21.2919,21.3069,664000.0
2010-02-16 13:35:00,28.28,28.3,28.22,28.27,977700.0,21.3069,21.322,21.2617,21.2994,977700.0
2010-02-16 13:40:00,28.27,28.3,28.27,28.3,179800.0,21.2994,21.322,21.2994,21.322,179800.0
2010-02-16 13:45:00,28.3,28.3,28.29,28.3,79600.0,21.322,21.322,21.3145,21.322,79600.0
2010-02-16 13:50:00,28.3,28.3,28.29,28.29,110700.0,21.322,21.322,21.3145,21.3145,110700.0
2010-02-16 13:55:00,28.29,28.3,28.25,28.27,524700.0,21.3145,21.322,21.2843,21.2994,524700.0
2010-02-16 14:00:00,28.26,28.27,28.26,28.27,293100.0,21.2919,21.2994,21.2919,21.2994,293100.0
2010-02-16 14:05:00,28.27,28.27,28.21,28.21,539600.0,21.2994,21.2994,21.2542,21.2542,539600.0
2010-02-16 14:10:00,28.21,28.22,28.19,28.19,433000.0,21.2542,21.2617,21.2391,21.2391,433000.0
2010-02-16 14:15:00,28.19,28.2,28.17,28.18,336700.0,21.2391,21.2467,21.2241,21.2316,336700.0
2010-02-16 14:20:00,28.18,28.21,28.18,28.2,143900.0,21.2316,21.2542,21.2316,21.2467,143900.0
2010-02-16 14:25:00,28.21,28.26,28.2,28.21,820500.0,21.2542,21.2919,21.2467,21.2542,820500.0
2010-02-16 14:30:00,28.22,28.24,28.21,28.21,538800.0,21.2617,21.2768,21.2542,21.2542,538800.0
2010-02-16 14:35:00,28.21,28.25,28.2,28.23,772300.0,21.2542,21.2843,21.2467,21.2693,772300.0
2010-02-16 14:40:00,28.23,28.25,28.22,28.25,163500.0,21.2693,21.2843,21.2617,21.2843,163500.0
2010-02-16 14:45:00,28.25,28.28,28.24,28.25,851600.0,21.2843,21.3069,21.2768,21.2843,851600.0
2010-02-16 14:50:00,28.25,28.3,28.23,28.28,534100.0,21.2843,21.322,21.2693,21.3069,534100.0
2010-02-16 14:55:00,28.29,28.3,28.23,28.25,909500.0,21.3145,21.322,21.2693,21.2843,909500.0
2010-02-16 15:00:00,28.25,28.26,28.23,28.23,354000.0,21.2843,21.2919,21.2693,21.2693,354000.0
2010-02-16 15:05:00,28.23,28.25,28.22,28.22,252600.0,21.2693,21.2843,21.2617,21.2617,252600.0
2010-02-16 15:10:00,28.23,28.25,28.22,28.24,274900.0,21.2693,21.2843,21.2617,21.2768,274900.0
2010-02-16 15:15:00,28.24,28.25,28.22,28.24,607600.0,21.2768,21.2843,21.2617,21.2768,607600.0
2010-02-16 15:20:00,28.24,28.28,28.22,28.24,739900.0,21.2768,21.3069,21.2617,21.2768,739900.0
2010-02-16 15:25:00,28.24,28.28,28.23,28.24,705600.0,21.2768,21.3069,21.2693,21.2768,705600.0
2010-02-16 15:30:00,28.24,28.32,28.23,28.3,1396300.0,21.2768,21.3371,21.2693,21.322,1396300.0
2010-02-16 15:35:00,28.31,28.32,28.26,28.27,1842500.0,21.3296,21.3371,21.2919,21.2994,1842500.0
2010-02-16 15:40:00,28.27,28.31,28.26,28.3,653800.0,21.2994,21.3296,21.2919,21.322,653800.0
2010-02-16 15:45:00,28.31,28.37,28.3,28.36,1087800.0,21.3296,21.3748,21.322,21.3672,1087800.0
2010-02-16 15:50:00,28.36,28.36,28.24,28.31,1952900.0,21.3672,21.3672,21.2768,21.3296,1952900.0
2010-02-16 15:55:00,28.3,28.36,28.29,28.34,4226900.0,21.322,21.3672,21.3145,21.3522,4226900.0
2010-02-17 09:30:00,28.55,28.61,28.5,28.56,1847800.0,21.5104,21.5556,21.4727,21.5179,1847800.0
2010-02-17 09:35:00,28.57,28.62,28.5,28.57,1606400.0,21.5254,21.5631,21.4727,21.5254,1606400.0
2010-02-17 09:40:00,28.57,28.59,28.42,28.5,1296400.0,21.5254,21.5405,21.4124,21.4727,1296400.0
2010-02-17 09:45:00,28.5,28.56,28.5,28.53,1497600.0,21.4727,21.5179,21.4727,21.4953,1497600.0
2010-02-17 09:50:00,28.54,28.54,28.48,28.5,971000.0,21.5028,21.5028,21.4576,21.4727,971000.0
2010-02-17 09:55:00,28.5,28.54,28.49,28.52,928500.0,21.4727,21.5028,21.4652,21.4878,928500.0
2010-02-17 10:00:00,28.52,28.58,28.47,28.48,718200.0,21.4878,21.533,21.4501,21.4576,718200.0
2010-02-17 10:05:00,28.47,28.6,28.47,28.6,581200.0,21.4501,21.548,21.4501,21.548,581200.0
2010-02-17 10:10:00,28.59,28.62,28.58,28.6,379900.0,21.5405,21.5631,21.533,21.548,379900.0
2010-02-17 10:15:00,28.6,28.65,28.6,28.65,643600.0,21.548,21.5857,21.548,21.5857,643600.0
2010-02-17 10:20:00,28.65,28.65,28.57,28.57,594600.0,21.5857,21.5857,21.5254,21.5254,594600.0
2010-02-17 10:25:00,28.56,28.57,28.52,28.54,487600.0,21.5179,21.5254,21.4878,21.5028,487600.0
2010-02-17 10:30:00,28.55,28.6,28.54,28.59,382100.0,21.5104,21.548,21.5028,21.5405,382100.0
2010-02-17 10:35:00,28.6,28.6,28.51,28.53,445900.0,21.548,21.548,21.4802,21.4953,445900.0
2010-02-17 10:40:00,28.52,28.55,28.5,28.51,856600.0,21.4878,21.5104,21.4727,21.4802,856600.0
2010-02-17 10:45:00,28.52,28.55,28.49,28.52,474700.0,21.4878,21.5104,21.4652,21.4878,474700.0
2010-02-17 10:50:00,28.52,28.57,28.52,28.56,435700.0,21.4878,21.5254,21.4878,21.5179,435700.0
2010-02-17 10:55:00,28.56,28.58,28.53,28.56,496100.0,21.5179,21.533,21.4953,21.5179,496100.0
2010-02-17 11:00:00,28.56,28.57,28.49,28.5,968000.0,21.5179,21.5254,21.4652,21.4727,968000.0
2010-02-17 11:05:00,28.5,28.53,28.47,28.5,471200.0,21.4727,21.4953,21.4501,21.4727,471200.0
2010-02-17 11:10:00,28.5,28.53,28.48,28.5,942500.0,21.4727,21.4953,21.4576,21.4727,942500.0
2010-02-17 11:15:00,28.51,28.52,28.5,28.5,179500.0,21.4802,21.4878,21.4727,21.4727,179500.0
2010-02-17 11:20:00,28.5,28.54,28.48,28.5,454200.0,21.4727,21.5028,21.4576,21.4727,454200.0
2010-02-17 11:25:00,28.51,28.51,28.43,28.47,686400.0,21.4802,21.4802,21.42,21.4501,686400.0
2010-02-17 11:30:00,28.47,28.51,28.45,28.49,734700.0,21.4501,21.4802,21.435,21.4652,734700.0
2010-02-17 11:35:00,28.49,28.54,28.49,28.53,365800.0,21.4652,21.5028,21.4652,21.4953,365800.0
2010-02-17 11:40:00,28.53,28.55,28.47,28.48,437100.0,21.4953,21.5104,21.4501,21.4576,437100.0
2010-02-17 11:45:00,28.49,28.53,28.48,28.53,141400.0,21.4652,21.4953,21.4576,21.4953,141400.0
2010-02-17 11:50:00,28.53,28.58,28.52,28.58,319800.0,21.4953,21.533,21.4878,21.533,319800.0
2010-02-17 11:55:00,28.58,28.58,28.57,28.58,113700.0,21.533,21.533,21.5254,21.533,113700.0
2010-02-17 12:00:00,28.58,28.6,28.58,28.59,245000.0,21.533,21.548,21.533,21.5405,245000.0
2010-02-17 12:05:00,28.59,28.6,28.56,28.58,364400.0,21.5405,21.548,21.5179,21.533,364400.0
2010-02-17 12:10:00,28.58,28.58,28.53,28.53,140900.0,21.533,21.533,21.4953,21.4953,140900.0
2010-02-17 12:15:00,28.53,28.61,28.53,28.61,601200.0,21.4953,21.5556,21.4953,21.5556,601200.0
2010-02-17 12:20:00,28.61,28.62,28.57,28.58,423400.0,21.5556,21.5631,21.5254,21.533,423400.0
2010-02-17 12:25:00,28.58,28.59,28.54,28.54,347500.0,21.533,21.5405,21.5028,21.5028,347500.0
2010-02-17 12:30:00,28.55,28.55,28.52,28.52,127900.0,21.5104,21.5104,21.4878,21.4878,127900.0
2010-02-17 12:35:00,28.52,28.53,28.48,28.48,231200.0,21.4878,21.4953,21.4576,21.4576,231200.0
2010-02-17 12:40:00,28.48,28.49,28.45,28.45,413700.0,21.4576,21.4652,21.435,21.435,413700.0
2010-02-17 12:45:00,28.45,28.5,28.44,28.49,391600.0,21.435,21.4727,21.4275,21.4652,391600.0
2010-02-17 12:50:00,28.49,28.5,28.48,28.5,189400.0,21.4652,21.4727,21.4576,21.4727,189400.0
2010-02-17 12:55:00,28.5,28.5,28.49,28.5,114900.0,21.4727,21.4727,21.4652,21.4727,114900.0
2010-02-17 13:00:00,28.5,28.54,28.49,28.53,237500.0,21.4727,21.5028,21.4652,21.4953,237500.0
2010-02-17 13:05:00,28.53,28.54,28.52,28.52,101600.0,21.4953,21.5028,21.4878,21.4878,101600.0
2010-02-17 13:10:00,28.52,28.53,28.5,28.51,397000.0,21.4878,21.4953,21.4727,21.4802,397000.0
2010-02-17 13:15:00,28.51,28.53,28.49,28.51,347800.0,21.4802,21.4953,21.4652,21.4802,347800.0
2010-02-17 13:20:00,28.51,28.53,28.5,28.5,281400.0,21.4802,21.4953,21.4727,21.4727,281400.0
2010-02-17 13:25:00,28.5,28.51,28.48,28.48,139000.0,21.4727,21.4802,21.4576,21.4576,139000.0
2010-02-17 13:30:00,28.49,28.49,28.48,28.49,141500.0,21.4652,21.4652,21.4576,21.4652,141500.0
2010-02-17 13:35:00,28.49,28.49,28.48,28.49,113700.0,21.4652,21.4652,21.4576,21.4652,113700.0
2010-02-17 13:40:00,28.49,28.49,28.45,28.45,171800.0,21.4652,21.4652,21.435,21.435,171800.0
2010-02-17 13:45:00,28.45,28.46,28.42,28.42,144700.0,21.435,21.4426,21.4124,21.4124,144700.0
2010-02-17 13:50:00,28.42,28.43,28.4,28.42,513300.0,21.4124,21.42,21.3974,21.4124,513300.0
2010-02-17 13:55:00,28.42,28.45,28.42,28.45,223700.0,21.4124,21.435,21.4124,21.435,223700.0
2010-02-17 14:00:00,28.45,28.46,28.4,28.44,767900.0,21.435,21.4426,21.3974,21.4275,767900.0
2010-02-17 14:05:00,28.44,28.48,28.41,28.48,334300.0,21.4275,21.4576,21.4049,21.4576,334300.0
2010-02-17 14:10:00,28.48,28.48,28.43,28.43,204000.0,21.4576,21.4576,21.42,21.42,204000.0
2010-02-17 14:15:00,28.43,28.45,28.4,28.4,359300.0,21.42,21.435,21.3974,21.3974,359300.0
2010-02-17 14:20:00,28.4,28.41,28.36,28.41,373600.0,21.3974,21.4049,21.3672,21.4049,373600.0
2010-02-17 14:25:00,28.4,28.41,28.39,28.39,180200.0,21.3974,21.4049,21.3898,21.3898,180200.0
2010-02-17 14:30:00,28.39,28.42,28.37,28.41,327100.0,21.3898,21.4124,21.3748,21.4049,327100.0
2010-02-17 14:35:00,28.4,28.42,28.38,28.4,187000.0,21.3974,21.4124,21.3823,21.3974,187000.0
2010-02-17 14:40:00,28.4,28.47,28.4,28.44,312900.0,21.3974,21.4501,21.3974,21.4275,312900.0
2010-02-17 14:45:00,28.43,28.44,28.4,28.41,239600.0,21.42,21.4275,21.3974,21.4049,239600.0
2010-02-17 14:50:00,28.41,28.44,28.4,28.43,314600.0,21.4049,21.4275,21.3974,21.42,314600.0
2010-02-17 14:55:00,28.43,28.49,28.43,28.48,211700.0,21.42,21.4652,21.42,21.4576,211700.0
2010-02-17 15:00:00,28.48,28.49,28.47,28.49,333300.0,21.4576,21.4652,21.4501,21.4652,333300.0
2010-02-17 15:05:00,28.48,28.51,28.47,28.48,705500.0,21.4576,21.4802,21.4501,21.4576,705500.0
2010-02-17 15:10:00,28.48,28.54,28.46,28.53,382700.0,21.4576,21.5028,21.4426,21.4953,382700.0
2010-02-17 15:15:00,28.53,28.55,28.51,28.54,494100.0,21.4953,21.5104,21.4802,21.5028,494100.0
2010-02-17 15:20:00,28.53,28.55,28.49,28.51,456800.0,21.4953,21.5104,21.4652,21.4802,456800.0
2010-02-17 15:25:00,28.51,28.55,28.5,28.52,696900.0,21.4802,21.5104,21.4727,21.4878,696900.0
2010-02-17 15:30:00,28.52,28.54,28.51,28.53,461400.0,21.4878,21.5028,21.4802,21.4953,461400.0
2010-02-17 15:35:00,28.54,28.57,28.52,28.52,639300.0,21.5028,21.5254,21.4878,21.4878,639300.0
2010-02-17 15:40:00,28.52,28.58,28.52,28.57,2090100.0,21.4878,21.533,21.4878,21.5254,2090100.0
2010-02-17 15:45:00,28.58,28.59,28.55,28.58,1010700.0,21.533,21.5405,21.5104,21.533,1010700.0
2010-02-17 15:50:00,28.58,28.61,28.55,28.6,2216600.0,21.533,21.5556,21.5104,21.548,2216600.0
2010-02-17 15:55:00,28.6,28.61,28.59,28.6,1649800.0,21.548,21.5556,21.5405,21.548,1649800.0
2010-02-18 09:30:00,28.59,28.68,28.51,28.6,1480700.0,21.5405,21.6083,21.4802,21.548,1480700.0
2010-02-18 09:35:00,28.61,28.7,28.6,28.65,866600.0,21.5556,21.6234,21.548,21.5857,866600.0
2010-02-18 09:40:00,28.65,28.7,28.57,28.57,967500.0,21.5857,21.6234,21.5254,21.5254,967500.0
2010-02-18 09:45:00,28.58,28.65,28.57,28.64,577400.0,21.533,21.5857,21.5254,21.5782,577400.0
2010-02-18 09:50:00,28.64,28.73,28.63,28.7,809900.0,21.5782,21.646,21.5706,21.6234,809900.0
2010-02-18 09:55:00,28.69,28.73,28.66,28.69,289400.0,21.6159,21.646,21.5933,21.6159,289400.0
2010-02-18 10:00:00,28.68,28.75,28.62,28.71,748000.0,21.6083,21.6611,21.5631,21.6309,748000.0
2010-02-18 10:05:00,28.71,28.73,28.68,28.69,483900.0,21.6309,21.646,21.6083,21.6159,483900.0
2010-02-18 10:10:00,28.69,28.74,28.67,28.7,475800.0,21.6159,21.6535,21.6008,21.6234,475800.0
2010-02-18 10:15:00,28.71,28.72,28.62,28.63,546300.0,21.6309,21.6385,21.5631,21.5706,546300.0
2010-02-18 10:20:00,28.63,28.64,28.6,28.6,865100.0,21.5706,21.5782,21.548,21.548,865100.0
2010-02-18 10:25:00,28.6,28.65,28.6,28.65,408100.0,21.548,21.5857,21.548,21.5857,408100.0
2010-02-18 10:30:00,28.66,28.68,28.62,28.67,671100.0,21.5933,21.6083,21.5631,21.6008,671100.0
2010-02-18 10:35:00,28.67,28.7,28.64,28.67,380400.0,21.6008,21.6234,21.5782,21.6008,380400.0
2010-02-18 10:40:00,28.67,28.67,28.65,28.66,184600.0,21.6008,21.6008,21.5857,21.5933,184600.0
2010-02-18 10:45:00,28.66,28.72,28.64,28.7,650800.0,21.5933,21.6385,21.5782,21.6234,650800.0
2010-02-18 10:50:00,28.7,28.71,28.69,28.7,218900.0,21.6234,21.6309,21.6159,21.6234,218900.0
2010-02-18 10:55:00,28.7,28.73,28.69,28.7,397800.0,21.6234,21.646,21.6159,21.6234,397800.0
2010-02-18 11:00:00,28.7,28.71,28.66,28.68,312500.0,21.6234,21.6309,21.5933,21.6083,312500.0
2010-02-18 11:05:00,28.68,28.69,28.63,28.64,303200.0,21.6083,21.6159,21.5706,21.5782,303200.0
2010-02-18 11:10:00,28.64,28.72,28.64,28.69,676900.0,21.5782,21.6385,21.5782,21.6159,676900.0
2010-02-18 11:15:00,28.69,28.72,28.67,28.68,559300.0,21.6159,21.6385,21.6008,21.6083,559300.0
2010-02-18 11:20:00,28.68,28.72,28.68,28.72,155600.0,21.6083,21.6385,21.6083,21.6385,155600.0
2010-02-18 11:25:00,28.72,28.72,28.66,28.67,318300.0,21.6385,21.6385,21.5933,21.6008,318300.0
2010-02-18 11:30:00,28.67,28.68,28.63,28.66,204200.0,21.6008,21.6083,21.5706,21.5933,204200.0
2010-02-18 11:35:00,28.66,28.68,28.63,28.67,247900.0,21.5933,21.6083,21.5706,21.6008,247900.0
2010-02-18 11:40:00,28.68,28.7,28.67,28.69,210900.0,21.6083,21.6234,21.6008,21.6159,210900.0
2010-02-18 11:45:00,28.7,28.7,28.69,28.7,103900.0,21.6234,21.6234,21.6159,21.6234,103900.0
2010-02-18 11:50:00,28.7,28.71,28.68,28.68,185700.0,21.6234,21.6309,21.6083,21.6083,185700.0
2010-02-18 11:55:00,28.69,28.69,28.67,28.68,178000.0,21.6159,21.6159,21.6008,21.6083,178000.0
2010-02-18 12:00:00,28.68,28.72,28.68,28.69,172300.0,21.6083,21.6385,21.6083,21.6159,172300.0
2010-02-18 12:05:00,28.69,28.7,28.65,28.65,113500.0,21.6159,21.6234,21.5857,21.5857,113500.0
2010-02-18 12:10:00,28.66,28.67,28.63,28.64,384000.0,21.5933,21.6008,21.5706,21.5782,384000.0
2010-02-18 12:15:00,28.65,28.66,28.64,28.66,78200.0,21.5857,21.5933,21.5782,21.5933,78200.0
2010-02-18 12:20:00,28.66,28.68,28.65,28.68,153900.0,21.5933,21.6083,21.5857,21.6083,153900.0
2010-02-18 12:25:00,28.67,28.69,28.67,28.68,216700.0,21.6008,21.6159,21.6008,21.6083,216700.0
2010-02-18 12:30:00,28.68,28.7,28.68,28.69,71700.0,21.6083,21.6234,21.6083,21.6159,71700.0
2010-02-18 12:35:00,28.69,28.7,28.67,28.67,316400.0,21.6159,21.6234,21.6008,21.6008,316400.0
2010-02-18 12:40:00,28.68,28.68,28.66,28.68,94600.0,21.6083,21.6083,21.5933,21.6083,94600.0
2010-02-18 12:45:00,28.67,28.68,28.66,28.66,121100.0,21.6008,21.6083,21.5933,21.5933,121100.0
2010-02-18 12:50:00,28.67,28.68,28.64,28.66,536800.0,21.6008,21.6083,21.5782,21.5933,536800.0
2010-02-18 12:55:00,28.66,28.67,28.65,28.66,299200.0,21.5933,21.6008,21.5857,21.5933,299200.0
2010-02-18 13:00:00,28.66,28.72,28.66,28.71,189900.0,21.5933,21.6385,21.5933,21.6309,189900.0
2010-02-18 13:05:00,28.72,28.72,28.7,28.7,154700.0,21.6385,21.6385,21.6234,21.6234,154700.0
2010-02-18 13:10:00,28.7,28.71,28.69,28.69,177700.0,21.6234,21.6309,21.6159,21.6159,177700.0
2010-02-18 13:15:00,28.69,28.71,28.68,28.68,263100.0,21.6159,21.6309,21.6083,21.6083,263100.0
2010-02-18 13:20:00,28.68,28.7,28.68,28.69,153900.0,21.6083,21.6234,21.6083,21.6159,153900.0
2010-02-18 13:25:00,28.69,28.7,28.66,28.67,199400.0,21.6159,21.6234,21.5933,21.6008,199400.0
2010-02-18 13:30:00,28.67,28.72,28.67,28.72,252200.0,21.6008,21.6385,21.6008,21.6385,252200.0
2010-02-18 13:35:00,28.72,28.73,28.69,28.7,309400.0,21.6385,21.646,21.6159,21.6234,309400.0
2010-02-18 13:40:00,28.7,28.73,28.69,28.72,240100.0,21.6234,21.646,21.6159,21.6385,240100.0
2010-02-18 13:45:00,28.72,28.73,28.71,28.73,144500.0,21.6385,21.646,21.6309,21.646,144500.0
2010-02-18 13:50:00,28.73,28.73,28.72,28.73,117300.0,21.646,21.646,21.6385,21.646,117300.0
2010-02-18 13:55:00,28.73,28.73,28.71,28.71,233400.0,21.646,21.646,21.6309,21.6309,233400.0
2010-02-18 14:00:00,28.72,28.73,28.7,28.71,409000.0,21.6385,21.646,21.6234,21.6309,409000.0
2010-02-18 14:05:00,28.71,28.72,28.67,28.69,534000.0,21.6309,21.6385,21.6008,21.6159,534000.0
2010-02-18 14:10:00,28.69,28.69,28.67,28.69,130500.0,21.6159,21.6159,21.6008,21.6159,130500.0
2010-02-18 14:15:00,28.69,28.79,28.68,28.79,641300.0,21.6159,21.6912,21.6083,21.6912,641300.0
2010-02-18 14:20:00,28.79,28.79,28.75,28.78,452800.0,21.6912,21.6912,21.6611,21.6837,452800.0
2010-02-18 14:25:00,28.78,28.8,28.75,28.8,458000.0,21.6837,21.6987,21.6611,21.6987,458000.0
2010-02-18 14:30:00,28.79,28.81,28.77,28.8,430800.0,21.6912,21.7063,21.6761,21.6987,430800.0
2010-02-18 14:35:00,28.81,28.88,28.8,28.8,631500.0,21.7063,21.759,21.6987,21.6987,631500.0
2010-02-18 14:40:00,28.81,28.84,28.8,28.84,442300.0,21.7063,21.7289,21.6987,21.7289,442300.0
2010-02-18 14:45:00,28.84,28.87,28.83,28.85,614500.0,21.7289,21.7515,21.7213,21.7364,614500.0
2010-02-18 14:50:00,28.85,28.92,28.84,28.92,969600.0,21.7364,21.7891,21.7289,21.7891,969600.0
2010-02-18 14:55:00,28.92,28.96,28.89,28.94,854700.0,21.7891,21.8193,21.7665,21.8042,854700.0
2010-02-18 15:00:00,28.94,28.97,28.92,28.95,1581000.0,21.8042,21.8268,21.7891,21.8117,1581000.0
2010-02-18 15:05:00,28.95,28.97,28.92,28.94,1317900.0,21.8117,21.8268,21.7891,21.8042,1317900.0
2010-02-18 15:10:00,28.94,28.95,28.91,28.91,429300.0,21.8042,21.8117,21.7816,21.7816,429300.0
2010-02-18 15:15:00,28.91,28.97,28.91,28.96,710200.0,21.7816,21.8268,21.7816,21.8193,710200.0
2010-02-18 15:20:00,28.96,28.97,28.94,28.95,591500.0,21.8193,21.8268,21.8042,21.8117,591500.0
2010-02-18 15:25:00,28.94,28.97,28.91,28.97,823800.0,21.8042,21.8268,21.7816,21.8268,823800.0
2010-02-18 15:30:00,28.97,28.97,28.95,28.97,426500.0,21.8268,21.8268,21.8117,21.8268,426500.0
2010-02-18 15:35:00,28.97,28.99,28.92,28.93,1081200.0,21.8268,21.8419,21.7891,21.7967,1081200.0
2010-02-18 15:40:00,28.93,28.97,28.92,28.97,721000.0,21.7967,21.8268,21.7891,21.8268,721000.0
2010-02-18 15:45:00,28.97,29.03,28.95,29.0,2200700.0,21.8268,21.872,21.8117,21.8494,2200700.0
2010-02-18 15:50:00,29.01,29.01,28.89,28.95,2349000.0,21.857,21.857,21.7665,21.8117,2349000.0
2010-02-18 15:55:00,28.95,28.99,28.94,28.97,1761300.0,21.8117,21.8419,21.8042,21.8268,1761300.0
2010-02-19 09:30:00,28.79,28.88,28.73,28.81,6243600.0,21.6912,21.759,21.646,21.7063,6243600.0
2010-02-19 09:35:00,28.81,28.88,28.78,28.87,642000.0,21.7063,21.759,21.6837,21.7515,642000.0
2010-02-19 09:40:00,28.88,28.9,28.84,28.86,584900.0,21.759,21.7741,21.7289,21.7439,584900.0
2010-02-19 09:45:00,28.86,28.92,28.84,28.87,821500.0,21.7439,21.7891,21.7289,21.7515,821500.0
2010-02-19 09:50:00,28.87,28.87,28.8,28.82,401800.0,21.7515,21.7515,21.6987,21.7138,401800.0
2010-02-19 09:55:00,28.81,28.82,28.74,28.75,703200.0,21.7063,21.7138,21.6535,21.6611,703200.0
2010-02-19 10:00:00,28.75,28.76,28.69,28.72,1504300.0,21.6611,21.6686,21.6159,21.6385,1504300.0
2010-02-19 10:05:00,28.72,28.79,28.71,28.75,840700.0,21.6385,21.6912,21.6309,21.6611,840700.0
2010-02-19 10:10:00,28.75,28.77,28.7,28.72,421500.0,21.6611,21.6761,21.6234,21.6385,421500.0
2010-02-19 10:15:00,28.72,28.74,28.71,28.73,389200.0,21.6385,21.6535,21.6309,21.646,389200.0
2010-02-19 10:20:00,28.74,28.79,28.73,28.75,624600.0,21.6535,21.6912,21.646,21.6611,624600.0
2010-02-19 10:25:00,28.75,28.81,28.74,28.77,539500.0,21.6611,21.7063,21.6535,21.6761,539500.0
2010-02-19 10:30:00,28.77,28.79,28.72,28.72,390700.0,21.6761,21.6912,21.6385,21.6385,390700.0
2010-02-19 10:35:00,28.73,28.76,28.7,28.75,281000.0,21.646,21.6686,21.6234,21.6611,281000.0
2010-02-19 10:40:00,28.76,28.79,28.75,28.78,285900.0,21.6686,21.6912,21.6611,21.6837,285900.0
2010-02-19 10:45:00,28.77,28.82,28.77,28.79,427800.0,21.6761,21.7138,21.6761,21.6912,427800.0
2010-02-19 10:50:00,28.79,28.8,28.78,28.78,218700.0,21.6912,21.6987,21.6837,21.6837,218700.0
2010-02-19 10:55:00,28.78,28.81,28.77,28.8,338000.0,21.6837,21.7063,21.6761,21.6987,338000.0
2010-02-19 11:00:00,28.79,28.81,28.77,28.81,262200.0,21.6912,21.7063,21.6761,21.7063,262200.0
2010-02-19 11:05:00,28.8,28.84,28.79,28.84,263700.0,21.6987,21.7289,21.6912,21.7289,263700.0
2010-02-19 11:10:00,28.84,28.88,28.83,28.88,449600.0,21.7289,21.759,21.7213,21.759,449600.0
2010-02-19 11:15:00,28.88,28.91,28.84,28.84,530700.0,21.759,21.7816,21.7289,21.7289,530700.0
2010-02-19 11:20:00,28.84,28.9,28.83,28.87,546400.0,21.7289,21.7741,21.7213,21.7515,546400.0
2010-02-19 11:25:00,28.87,28.88,28.85,28.88,215000.0,21.7515,21.759,21.7364,21.759,215000.0
2010-02-19 11:30:00,28.88,28.88,28.86,28.88,161200.0,21.759,21.759,21.7439,21.759,161200.0
2010-02-19 11:35:00,28.87,28.88,28.86,28.88,247300.0,21.7515,21.759,21.7439,21.759,247300.0
2010-02-19 11:40:00,28.88,28.89,28.87,28.88,182900.0,21.759,21.7665,21.7515,21.759,182900.0
2010-02-19 11:45:00,28.87,28.89,28.83,28.84,465500.0,21.7515,21.7665,21.7213,21.7289,465500.0
2010-02-19 11:50:00,28.83,28.85,28.81,28.83,344200.0,21.7213,21.7364,21.7063,21.7213,344200.0
2010-02-19 11:55:00,28.83,28.88,28.82,28.87,412100.0,21.7213,21.759,21.7138,21.7515,412100.0
2010-02-19 12:00:00,28.87,28.91,28.85,28.86,379800.0,21.7515,21.7816,21.7364,21.7439,379800.0
2010-02-19 12:05:00,28.86,28.88,28.83,28.84,463200.0,21.7439,21.759,21.7213,21.7289,463200.0
2010-02-19 12:10:00,28.84,28.85,28.82,28.82,178400.0,21.7289,21.7364,21.7138,21.7138,178400.0
2010-02-19 12:15:00,28.82,28.83,28.8,28.81,257500.0,21.7138,21.7213,21.6987,21.7063,257500.0
2010-02-19 12:20:00,28.81,28.85,28.79,28.84,497700.0,21.7063,21.7364,21.6912,21.7289,497700.0
2010-02-19 12:25:00,28.84,28.87,28.81,28.82,487400.0,21.7289,21.7515,21.7063,21.7138,487400.0
2010-02-19 12:30:00,28.81,28.83,28.78,28.79,264300.0,21.7063,21.7213,21.6837,21.6912,264300.0
2010-02-19 12:35:00,28.79,28.79,28.74,28.74,305000.0,21.6912,21.6912,21.6535,21.6535,305000.0
2010-02-19 12:40:00,28.75,28.77,28.74,28.75,302900.0,21.6611,21.6761,21.6535,21.6611,302900.0
2010-02-19 12:45:00,28.75,28.79,28.75,28.77,477300.0,21.6611,21.6912,21.6611,21.6761,477300.0
2010-02-19 12:50:00,28.77,28.78,28.77,28.77,162900.0,21.6761,21.6837,21.6761,21.6761,162900.0
2010-02-19 12:55:00,28.78,28.83,28.77,28.83,351300.0,21.6837,21.7213,21.6761,21.7213,351300.0
2010-02-19 13:00:00,28.83,28.85,28.82,28.83,293400.0,21.7213,21.7364,21.7138,21.7213,293400.0
2010-02-19 13:05:00,28.84,28.86,28.83,28.83,347400.0,21.7289,21.7439,21.7213,21.7213,347400.0
2010-02-19 13:10:00,28.84,28.87,28.83,28.86,803000.0,21.7289,21.7515,21.7213,21.7439,803000.0
2010-02-19 13:15:00,28.86,28.9,28.85,28.9,583100.0,21.7439,21.7741,21.7364,21.7741,583100.0
2010-02-19 13:20:00,28.9,28.91,28.86,28.87,363000.0,21.7741,21.7816,21.7439,21.7515,363000.0
2010-02-19 13:25:00,28.86,28.89,28.85,28.86,281900.0,21.7439,21.7665,21.7364,21.7439,281900.0
2010-02-19 13:30:00,28.86,28.88,28.85,28.87,365700.0,21.7439,21.759,21.7364,21.7515,365700.0
2010-02-19 13:35:00,28.87,28.89,28.86,28.87,399600.0,21.7515,21.7665,21.7439,21.7515,399600.0
2010-02-19 13:40:00,28.86,28.88,28.86,28.86,380500.0,21.7439,21.759,21.7439,21.7439,380500.0
2010-02-19 13:45:00,28.87,28.89,28.84,28.86,356300.0,21.7515,21.7665,21.7289,21.7439,356300.0
2010-02-19 13:50:00,28.85,28.86,28.79,28.83,477100.0,21.7364,21.7439,21.6912,21.7213,477100.0
2010-02-19 13:55:00,28.82,28.85,28.82,28.84,176600.0,21.7138,21.7364,21.7138,21.7289,176600.0
2010-02-19 14:00:00,28.84,28.85,28.84,28.85,97800.0,21.7289,21.7364,21.7289,21.7364,97800.0
2010-02-19 14:05:00,28.85,28.85,28.79,28.79,401000.0,21.7364,21.7364,21.6912,21.6912,401000.0
2010-02-19 14:10:00,28.8,28.84,28.79,28.84,251000.0,21.6987,21.7289,21.6912,21.7289,251000.0
2010-02-19 14:15:00,28.84,28.85,28.81,28.82,266000.0,21.7289,21.7364,21.7063,21.7138,266000.0
2010-02-19 14:20:00,28.82,28.83,28.81,28.83,181400.0,21.7138,21.7213,21.7063,21.7213,181400.0
2010-02-19 14:25:00,28.82,28.84,28.81,28.82,147000.0,21.7138,21.7289,21.7063,21.7138,147000.0
2010-02-19 14:30:00,28.82,28.84,28.81,28.83,299400.0,21.7138,21.7289,21.7063,21.7213,299400.0
2010-02-19 14:35:00,28.83,28.84,28.8,28.82,277800.0,21.7213,21.7289,21.6987,21.7138,277800.0
2010-02-19 14:40:00,28.81,28.82,28.79,28.8,356700.0,21.7063,21.7138,21.6912,21.6987,356700.0
2010-02-19 14:45:00,28.79,28.83,28.79,28.82,462900.0,21.6912,21.7213,21.6912,21.7138,462900.0
2010-02-19 14:50:00,28.82,28.85,28.82,28.83,443300.0,21.7138,21.7364,21.7138,21.7213,443300.0
2010-02-19 14:55:00,28.83,28.84,28.79,28.8,245600.0,21.7213,21.7289,21.6912,21.6987,245600.0
2010-02-19 15:00:00,28.79,28.8,28.77,28.8,395500.0,21.6912,21.6987,21.6761,21.6987,395500.0
2010-02-19 15:05:00,28.8,28.81,28.77,28.8,252700.0,21.6987,21.7063,21.6761,21.6987,252700.0
2010-02-19 15:10:00,28.79,28.8,28.7,28.7,684400.0,21.6912,21.6987,21.6234,21.6234,684400.0
2010-02-19 15:15:00,28.7,28.74,28.7,28.71,478200.0,21.6234,21.6535,21.6234,21.6309,478200.0
2010-02-19 15:20:00,28.71,28.72,28.7,28.71,414900.0,21.6309,21.6385,21.6234,21.6309,414900.0
2010-02-19 15:25:00,28.71,28.73,28.71,28.72,359300.0,21.6309,21.646,21.6309,21.6385,359300.0
2010-02-19 15:30:00,28.72,28.77,28.72,28.77,579100.0,21.6385,21.6761,21.6385,21.6761,579100.0
2010-02-19 15:35:00,28.76,28.78,28.74,28.74,623500.0,21.6686,21.6837,21.6535,21.6535,623500.0
2010-02-19 15:40:00,28.74,28.81,28.74,28.77,876600.0,21.6535,21.7063,21.6535,21.6761,876600.0
2010-02-19 15:45:00,28.77,28.79,28.75,28.75,832000.0,21.6761,21.6912,21.6611,21.6611,832000.0
2010-02-19 15:50:00,28.76,28.79,28.75,28.77,969300.0,21.6686,21.6912,21.6611,21.6761,969300.0
2010-02-19 15:55:00,28.77,28.77,28.72,28.77,2364100.0,21.6761,21.6761,21.6385,21.6761,2364100.0
2010-02-22 09:30:00,28.82,28.94,28.81,28.88,1080100.0,21.7138,21.8042,21.7063,21.759,1080100.0
2010-02-22 09:35:00,28.89,28.94,28.85,28.88,769000.0,21.7665,21.8042,21.7364,21.759,769000.0
2010-02-22 09:40:00,28.88,28.9,28.82,28.86,664900.0,21.759,21.7741,21.7138,21.7439,664900.0
2010-02-22 09:45:00,28.85,28.92,28.84,28.9,560100.0,21.7364,21.7891,21.7289,21.7741,560100.0
2010-02-22 09:50:00,28.89,28.91,28.84,28.86,602900.0,21.7665,21.7816,21.7289,21.7439,602900.0
2010-02-22 09:55:00,28.86,28.88,28.82,28.86,526600.0,21.7439,21.759,21.7138,21.7439,526600.0
2010-02-22 10:00:00,28.86,28.87,28.72,28.8,1203800.0,21.7439,21.7515,21.6385,21.6987,1203800.0
2010-02-22 10:05:00,28.81,28.9,28.77,28.78,1656600.0,21.7063,21.7741,21.6761,21.6837,1656600.0
2010-02-22 10:10:00,28.79,28.87,28.79,28.84,742500.0,21.6912,21.7515,21.6912,21.7289,742500.0
2010-02-22 10:15:00,28.84,28.86,28.81,28.82,435200.0,21.7289,21.7439,21.7063,21.7138,435200.0
2010-02-22 10:20:00,28.82,28.87,28.82,28.82,397000.0,21.7138,21.7515,21.7138,21.7138,397000.0
2010-02-22 10:25:00,28.82,28.88,28.82,28.85,545700.0,21.7138,21.759,21.7138,21.7364,545700.0
2010-02-22 10:30:00,28.85,28.87,28.83,28.85,375600.0,21.7364,21.7515,21.7213,21.7364,375600.0
2010-02-22 10:35:00,28.85,28.86,28.8,28.82,310600.0,21.7364,21.7439,21.6987,21.7138,310600.0
2010-02-22 10:40:00,28.82,28.83,28.81,28.83,223900.0,21.7138,21.7213,21.7063,21.7213,223900.0
2010-02-22 10:45:00,28.83,28.84,28.81,28.82,301500.0,21.7213,21.7289,21.7063,21.7138,301500.0
2010-02-22 10:50:00,28.81,28.82,28.77,28.8,356000.0,21.7063,21.7138,21.6761,21.6987,356000.0
2010-02-22 10:55:00,28.8,28.83,28.77,28.77,423400.0,21.6987,21.7213,21.6761,21.6761,423400.0
2010-02-22 11:00:00,28.77,28.82,28.76,28.82,560700.0,21.6761,21.7138,21.6686,21.7138,560700.0
2010-02-22 11:05:00,28.82,28.82,28.77,28.77,244300.0,21.7138,21.7138,21.6761,21.6761,244300.0
2010-02-22 11:10:00,28.78,28.78,28.73,28.76,318800.0,21.6837,21.6837,21.646,21.6686,318800.0
2010-02-22 11:15:00,28.75,28.79,28.73,28.79,365400.0,21.6611,21.6912,21.646,21.6912,365400.0
2010-02-22 11:20:00,28.79,28.81,28.78,28.78,267700.0,21.6912,21.7063,21.6837,21.6837,267700.0
2010-02-22 11:25:00,28.79,28.8,28.73,28.74,433200.0,21.6912,21.6987,21.646,21.6535,433200.0
2010-02-22 11:30:00,28.75,28.76,28.72,28.73,246600.0,21.6611,21.6686,21.6385,21.646,246600.0
2010-02-22 11:35:00,28.72,28.73,28.69,28.69,299900.0,21.6385,21.646,21.6159,21.6159,299900.0
2010-02-22 11:40:00,28.7,28.75,28.69,28.75,273800.0,21.6234,21.6611,21.6159,21.6611,273800.0
2010-02-22 11:45:00,28.75,28.77,28.74,28.74,404000.0,21.6611,21.6761,21.6535,21.6535,404000.0
2010-02-22 11:50:00,28.75,28.75,28.7,28.71,185200.0,21.6611,21.6611,21.6234,21.6309,185200.0
2010-02-22 11:55:00,28.71,28.72,28.7,28.72,397800.0,21.6309,21.6385,21.6234,21.6385,397800.0
2010-02-22 12:00:00,28.72,28.74,28.7,28.74,325100.0,21.6385,21.6535,21.6234,21.6535,325100.0
2010-02-22 12:05:00,28.73,28.76,28.73,28.74,251800.0,21.646,21.6686,21.646,21.6535,251800.0
2010-02-22 12:10:00,28.74,28.77,28.73,28.76,169400.0,21.6535,21.6761,21.646,21.6686,169400.0
2010-02-22 12:15:00,28.76,28.76,28.71,28.72,181400.0,21.6686,21.6686,21.6309,21.6385,181400.0
2010-02-22 12:20:00,28.72,28.72,28.7,28.72,361600.0,21.6385,21.6385,21.6234,21.6385,361600.0
2010-02-22 12:25:00,28.72,28.75,28.7,28.74,227800.0,21.6385,21.6611,21.6234,21.6535,227800.0
2010-02-22 12:30:00,28.74,28.77,28.73,28.75,226500.0,21.6535,21.6761,21.646,21.6611,226500.0
2010-02-22 12:35:00,28.76,28.85,28.75,28.84,461200.0,21.6686,21.7364,21.6611,21.7289,461200.0
2010-02-22 12:40:00,28.83,28.85,28.83,28.83,377800.0,21.7213,21.7364,21.7213,21.7213,377800.0
2010-02-22 12:45:00,28.84,28.85,28.82,28.83,297000.0,21.7289,21.7364,21.7138,21.7213,297000.0
2010-02-22 12:50:00,28.84,28.84,28.82,28.82,185800.0,21.7289,21.7289,21.7138,21.7138,185800.0
2010-02-22 12:55:00,28.82,28.86,28.81,28.86,237000.0,21.7138,21.7439,21.7063,21.7439,237000.0
2010-02-22 13:00:00,28.86,28.87,28.82,28.83,277700.0,21.7439,21.7515,21.7138,21.7213,277700.0
2010-02-22 13:05:00,28.83,28.84,28.81,28.82,214700.0,21.7213,21.7289,21.7063,21.7138,214700.0
2010-02-22 13:10:00,28.81,28.82,28.79,28.79,103100.0,21.7063,21.7138,21.6912,21.6912,103100.0
2010-02-22 13:15:00,28.79,28.8,28.75,28.75,433500.0,21.6912,21.6987,21.6611,21.6611,433500.0
2010-02-22 13:20:00,28.75,28.76,28.75,28.76,131400.0,21.6611,21.6686,21.6611,21.6686,131400.0
2010-02-22 13:25:00,28.75,28.77,28.75,28.75,189700.0,21.6611,21.6761,21.6611,21.6611,189700.0
2010-02-22 13:30:00,28.75,28.76,28.73,28.75,264800.0,21.6611,21.6686,21.646,21.6611,264800.0
2010-02-22 13:35:00,28.74,28.75,28.73,28.75,200000.0,21.6535,21.6611,21.646,21.6611,200000.0
2010-02-22 13:40:00,28.75,28.81,28.74,28.8,475100.0,21.6611,21.7063,21.6535,21.6987,475100.0
2010-02-22 13:45:00,28.79,28.82,28.78,28.8,405400.0,21.6912,21.7138,21.6837,21.6987,405400.0
2010-02-22 13:50:00,28.8,28.82,28.77,28.78,460600.0,21.6987,21.7138,21.6761,21.6837,460600.0
2010-02-22 13:55:00,28.78,28.79,28.74,28.74,403100.0,21.6837,21.6912,21.6535,21.6535,403100.0
2010-02-22 14:00:00,28.74,28.78,28.74,28.75,640700.0,21.6535,21.6837,21.6535,21.6611,640700.0
2010-02-22 14:05:00,28.75,28.76,28.74,28.75,460600.0,21.6611,21.6686,21.6535,21.6611,460600.0
2010-02-22 14:10:00,28.74,28.76,28.74,28.74,480500.0,21.6535,21.6686,21.6535,21.6535,480500.0
2010-02-22 14:15:00,28.74,28.77,28.74,28.76,291400.0,21.6535,21.6761,21.6535,21.6686,291400.0
2010-02-22 14:20:00,28.76,28.8,28.75,28.76,294300.0,21.6686,21.6987,21.6611,21.6686,294300.0
2010-02-22 14:25:00,28.76,28.77,28.76,28.77,182200.0,21.6686,21.6761,21.6686,21.6761,182200.0
2010-02-22 14:30:00,28.76,28.8,28.76,28.77,410400.0,21.6686,21.6987,21.6686,21.6761,410400.0
2010-02-22 14:35:00,28.77,28.78,28.76,28.76,123100.0,21.6761,21.6837,21.6686,21.6686,123100.0
2010-02-22 14:40:00,28.76,28.77,28.74,28.74,241100.0,21.6686,21.6761,21.6535,21.6535,241100.0
2010-02-22 14:45:00,28.75,28.76,28.74,28.75,384600.0,21.6611,21.6686,21.6535,21.6611,384600.0
2010-02-22 14:50:00,28.74,28.8,28.74,28.78,597000.0,21.6535,21.6987,21.6535,21.6837,597000.0
2010-02-22 14:55:00,28.78,28.81,28.78,28.79,457400.0,21.6837,21.7063,21.6837,21.6912,457400.0
2010-02-22 15:00:00,28.79,28.8,28.76,28.77,208700.0,21.6912,21.6987,21.6686,21.6761,208700.0
2010-02-22 15:05:00,28.76,28.81,28.76,28.79,494300.0,21.6686,21.7063,21.6686,21.6912,494300.0
2010-02-22 15:10:00,28.79,28.82,28.78,28.82,442900.0,21.6912,21.7138,21.6837,21.7138,442900.0
2010-02-22 15:15:00,28.81,28.84,28.81,28.82,457300.0,21.7063,21.7289,21.7063,21.7138,457300.0
2010-02-22 15:20:00,28.82,28.83,28.78,28.8,459500.0,21.7138,21.7213,21.6837,21.6987,459500.0
2010-02-22 15:25:00,28.8,28.81,28.78,28.8,384200.0,21.6987,21.7063,21.6837,21.6987,384200.0
2010-02-22 15:30:00,28.8,28.81,28.77,28.77,256000.0,21.6987,21.7063,21.6761,21.6761,256000.0
2010-02-22 15:35:00,28.77,28.78,28.77,28.78,129800.0,21.6761,21.6837,21.6761,21.6837,129800.0
2010-02-22 15:40:00,28.77,28.79,28.68,28.7,1022600.0,21.6761,21.6912,21.6083,21.6234,1022600.0
2010-02-22 15:45:00,28.71,28.72,28.67,28.67,531700.0,21.6309,21.6385,21.6008,21.6008,531700.0
2010-02-22 15:50:00,28.68,28.71,28.67,28.69,1095800.0,21.6083,21.6309,21.6008,21.6159,1095800.0
2010-02-22 15:55:00,28.69,28.73,28.65,28.73,1307200.0,21.6159,21.646,21.5857,21.646,1307200.0
2010-02-23 09:30:00,28.68,28.83,28.67,28.81,1116100.0,21.6083,21.7213,21.6008,21.7063,1116100.0
2010-02-23 09:35:00,28.8,28.81,28.67,28.69,1006200.0,21.6987,21.7063,21.6008,21.6159,1006200.0
2010-02-23 09:40:00,28.69,28.76,28.65,28.66,896500.0,21.6159,21.6686,21.5857,21.5933,896500.0
2010-02-23 09:45:00,28.66,28.72,28.66,28.7,567900.0,21.5933,21.6385,21.5933,21.6234,567900.0
2010-02-23 09:50:00,28.71,28.71,28.58,28.64,847600.0,21.6309,21.6309,21.533,21.5782,847600.0
2010-02-23 09:55:00,28.64,28.65,28.56,28.56,543100.0,21.5782,21.5857,21.5179,21.5179,543100.0
2010-02-23 10:00:00,28.56,28.61,28.44,28.55,2161200.0,21.5179,21.5556,21.4275,21.5104,2161200.0
2010-02-23 10:05:00,28.56,28.57,28.5,28.52,672300.0,21.5179,21.5254,21.4727,21.4878,672300.0
2010-02-23 10:10:00,28.52,28.53,28.3,28.31,1530700.0,21.4878,21.4953,21.322,21.3296,1530700.0
2010-02-23 10:15:00,28.3,28.35,28.26,28.3,1396400.0,21.322,21.3597,21.2919,21.322,1396400.0
2010-02-23 10:20:00,28.3,28.35,28.3,28.34,1053200.0,21.322,21.3597,21.322,21.3522,1053200.0
2010-02-23 10:25:00,28.35,28.35,28.31,28.31,657600.0,21.3597,21.3597,21.3296,21.3296,657600.0
2010-02-23 10:30:00,28.32,28.32,28.22,28.3,1015300.0,21.3371,21.3371,21.2617,21.322,1015300.0
2010-02-23 10:35:00,28.31,28.31,28.26,28.27,442200.0,21.3296,21.3296,21.2919,21.2994,442200.0
2010-02-23 10:40:00,28.27,28.27,28.21,28.24,1162200.0,21.2994,21.2994,21.2542,21.2768,1162200.0
2010-02-23 10:45:00,28.24,28.26,28.16,28.18,1129500.0,21.2768,21.2919,21.2165,21.2316,1129500.0
2010-02-23 10:50:00,28.18,28.19,28.12,28.12,1743000.0,21.2316,21.2391,21.1864,21.1864,1743000.0
2010-02-23 10:55:00,28.13,28.17,28.12,28.17,1004700.0,21.1939,21.2241,21.1864,21.2241,1004700.0
2010-02-23 11:00:00,28.17,28.22,28.15,28.22,928900.0,21.2241,21.2617,21.209,21.2617,928900.0
2010-02-23 11:05:00,28.21,28.24,28.19,28.23,906200.0,21.2542,21.2768,21.2391,21.2693,906200.0
2010-02-23 11:10:00,28.23,28.23,28.2,28.22,341300.0,21.2693,21.2693,21.2467,21.2617,341300.0
2010-02-23 11:15:00,28.22,28.22,28.17,28.17,395000.0,21.2617,21.2617,21.2241,21.2241,395000.0
2010-02-23 11:20:00,28.18,28.19,28.15,28.19,365800.0,21.2316,21.2391,21.209,21.2391,365800.0
2010-02-23 11:25:00,28.19,28.2,28.16,28.17,461300.0,21.2391,21.2467,21.2165,21.2241,461300.0
2010-02-23 11:30:00,28.18,28.22,28.17,28.22,250400.0,21.2316,21.2617,21.2241,21.2617,250400.0
2010-02-23 11:35:00,28.22,28.25,28.2,28.21,499300.0,21.2617,21.2843,21.2467,21.2542,499300.0
2010-02-23 11:40:00,28.21,28.22,28.19,28.19,184600.0,21.2542,21.2617,21.2391,21.2391,184600.0
2010-02-23 11:45:00,28.19,28.21,28.17,28.21,306000.0,21.2391,21.2542,21.2241,21.2542,306000.0
2010-02-23 11:50:00,28.21,28.26,28.19,28.23,308500.0,21.2542,21.2919,21.2391,21.2693,308500.0
2010-02-23 11:55:00,28.22,28.23,28.18,28.2,552700.0,21.2617,21.2693,21.2316,21.2467,552700.0
2010-02-23 12:00:00,28.2,28.22,28.18,28.19,262100.0,21.2467,21.2617,21.2316,21.2391,262100.0
2010-02-23 12:05:00,28.19,28.23,28.17,28.22,340900.0,21.2391,21.2693,21.2241,21.2617,340900.0
2010-02-23 12:10:00,28.22,28.23,28.22,28.22,236400.0,21.2617,21.2693,21.2617,21.2617,236400.0
2010-02-23 12:15:00,28.22,28.24,28.2,28.21,324400.0,21.2617,21.2768,21.2467,21.2542,324400.0
2010-02-23 12:20:00,28.22,28.22,28.15,28.15,436400.0,21.2617,21.2617,21.209,21.209,436400.0
2010-02-23 12:25:00,28.15,28.15,28.11,28.11,457500.0,21.209,21.209,21.1789,21.1789,457500.0
2010-02-23 12:30:00,28.11,28.15,28.09,28.15,513200.0,21.1789,21.209,21.1638,21.209,513200.0
2010-02-23 12:35:00,28.14,28.15,28.1,28.14,332900.0,21.2015,21.209,21.1713,21.2015,332900.0
2010-02-23 12:40:00,28.14,28.14,28.1,28.1,160700.0,21.2015,21.2015,21.1713,21.1713,160700.0
2010-02-23 12:45:00,28.1,28.17,28.1,28.16,556700.0,21.1713,21.2241,21.1713,21.2165,556700.0
2010-02-23 12:50:00,28.17,28.23,28.16,28.23,429000.0,21.2241,21.2693,21.2165,21.2693,429000.0
2010-02-23 12:55:00,28.22,28.24,28.19,28.24,295800.0,21.2617,21.2768,21.2391,21.2768,295800.0
2010-02-23 13:00:00,28.24,28.24,28.21,28.21,155900.0,21.2768,21.2768,21.2542,21.2542,155900.0
2010-02-23 13:05:00,28.21,28.25,28.19,28.24,481600.0,21.2542,21.2843,21.2391,21.2768,481600.0
2010-02-23 13:10:00,28.24,28.28,28.24,28.27,622500.0,21.2768,21.3069,21.2768,21.2994,622500.0
2010-02-23 13:15:00,28.28,28.3,28.25,28.25,745000.0,21.3069,21.322,21.2843,21.2843,745000.0
2010-02-23 13:20:00,28.25,28.29,28.23,28.27,616400.0,21.2843,21.3145,21.2693,21.2994,616400.0
2010-02-23 13:25:00,28.27,28.31,28.27,28.28,937100.0,21.2994,21.3296,21.2994,21.3069,937100.0
2010-02-23 13:30:00,28.28,28.28,28.25,28.27,410400.0,21.3069,21.3069,21.2843,21.2994,410400.0
2010-02-23 13:35:00,28.26,28.27,28.24,28.25,214300.0,21.2919,21.2994,21.2768,21.2843,214300.0
2010-02-23 13:40:00,28.24,28.28,28.23,28.24,605200.0,21.2768,21.3069,21.2693,21.2768,605200.0
2010-02-23 13:45:00,28.24,28.28,28.22,28.28,473300.0,21.2768,21.3069,21.2617,21.3069,473300.0
2010-02-23 13:50:00,28.28,28.29,28.27,28.28,437000.0,21.3069,21.3145,21.2994,21.3069,437000.0
2010-02-23 13:55:00,28.27,28.29,28.22,28.25,679500.0,21.2994,21.3145,21.2617,21.2843,679500.0
2010-02-23 14:00:00,28.25,28.25,28.18,28.22,565500.0,21.2843,21.2843,21.2316,21.2617,565500.0
2010-02-23 14:05:00,28.21,28.28,28.21,28.28,372400.0,21.2542,21.3069,21.2542,21.3069,372400.0
2010-02-23 14:10:00,28.27,28.33,28.27,28.31,581300.0,21.2994,21.3446,21.2994,21.3296,581300.0
2010-02-23 14:15:00,28.3,28.34,28.3,28.31,341900.0,21.322,21.3522,21.322,21.3296,341900.0
2010-02-23 14:20:00,28.3,28.33,28.29,28.32,297300.0,21.322,21.3446,21.3145,21.3371,297300.0
2010-02-23 14:25:00,28.31,28.33,28.29,28.31,182400.0,21.3296,21.3446,21.3145,21.3296,182400.0
2010-02-23 14:30:00,28.3,28.33,28.28,28.32,384200.0,21.322,21.3446,21.3069,21.3371,384200.0
2010-02-23 14:35:00,28.31,28.36,28.31,28.34,483900.0,21.3296,21.3672,21.3296,21.3522,483900.0
2010-02-23 14:40:00,28.34,28.41,28.33,28.39,652400.0,21.3522,21.4049,21.3446,21.3898,652400.0
2010-02-23 14:45:00,28.39,28.41,28.35,28.4,358500.0,21.3898,21.4049,21.3597,21.3974,358500.0
2010-02-23 14:50:00,28.4,28.44,28.4,28.44,339900.0,21.3974,21.4275,21.3974,21.4275,339900.0
2010-02-23 14:55:00,28.43,28.45,28.41,28.41,398700.0,21.42,21.435,21.4049,21.4049,398700.0
2010-02-23 15:00:00,28.41,28.42,28.37,28.37,291000.0,21.4049,21.4124,21.3748,21.3748,291000.0
2010-02-23 15:05:00,28.37,28.39,28.36,28.36,191300.0,21.3748,21.3898,21.3672,21.3672,191300.0
2010-02-23 15:10:00,28.36,28.4,28.36,28.4,286600.0,21.3672,21.3974,21.3672,21.3974,286600.0
2010-02-23 15:15:00,28.39,28.46,28.39,28.45,609800.0,21.3898,21.4426,21.3898,21.435,609800.0
2010-02-23 15:20:00,28.45,28.45,28.39,28.4,602800.0,21.435,21.435,21.3898,21.3974,602800.0
2010-02-23 15:25:00,28.39,28.4,28.37,28.37,198900.0,21.3898,21.3974,21.3748,21.3748,198900.0
2010-02-23 15:30:00,28.37,28.38,28.34,28.36,423500.0,21.3748,21.3823,21.3522,21.3672,423500.0
2010-02-23 15:35:00,28.35,28.38,28.34,28.37,497800.0,21.3597,21.3823,21.3522,21.3748,497800.0
2010-02-23 15:40:00,28.38,28.38,28.33,28.33,494700.0,21.3823,21.3823,21.3446,21.3446,494700.0
2010-02-23 15:45:00,28.33,28.35,28.29,28.33,610300.0,21.3446,21.3597,21.3145,21.3446,610300.0
2010-02-23 15:50:00,28.33,28.36,28.3,28.35,792400.0,21.3446,21.3672,21.322,21.3597,792400.0
2010-02-23 15:55:00,28.35,28.36,28.3,28.34,1309400.0,21.3597,21.3672,21.322,21.3522,1309400.0
2010-02-24 09:30:00,28.52,28.59,28.48,28.57,1583000.0,21.4878,21.5405,21.4576,21.5254,1583000.0
2010-02-24 09:35:00,28.58,28.63,28.55,28.58,871300.0,21.533,21.5706,21.5104,21.533,871300.0
2010-02-24 09:40:00,28.58,28.65,28.57,28.64,551400.0,21.533,21.5857,21.5254,21.5782,551400.0
2010-02-24 09:45:00,28.65,28.7,28.54,28.7,869100.0,21.5857,21.6234,21.5028,21.6234,869100.0
2010-02-24 09:50:00,28.7,28.77,28.69,28.75,854100.0,21.6234,21.6761,21.6159,21.6611,854100.0
2010-02-24 09:55:00,28.75,28.77,28.71,28.74,1070200.0,21.6611,21.6761,21.6309,21.6535,1070200.0
2010-02-24 10:00:00,28.72,28.74,28.64,28.66,1280800.0,21.6385,21.6535,21.5782,21.5933,1280800.0
2010-02-24 10:05:00,28.66,28.69,28.6,28.61,540700.0,21.5933,21.6159,21.548,21.5556,540700.0
2010-02-24 10:10:00,28.61,28.65,28.6,28.63,609500.0,21.5556,21.5857,21.548,21.5706,609500.0
2010-02-24 10:15:00,28.63,28.65,28.58,28.59,1152900.0,21.5706,21.5857,21.533,21.5405,1152900.0
2010-02-24 10:20:00,28.58,28.59,28.51,28.51,882600.0,21.533,21.5405,21.4802,21.4802,882600.0
2010-02-24 10:25:00,28.51,28.54,28.42,28.43,1549900.0,21.4802,21.5028,21.4124,21.42,1549900.0
2010-02-24 10:30:00,28.42,28.48,28.38,28.47,1434400.0,21.4124,21.4576,21.3823,21.4501,1434400.0
2010-02-24 10:35:00,28.47,28.61,28.46,28.61,967400.0,21.4501,21.5556,21.4426,21.5556,967400.0
2010-02-24 10:40:00,28.61,28.64,28.57,28.59,1057800.0,21.5556,21.5782,21.5254,21.5405,1057800.0
2010-02-24 10:45:00,28.6,28.72,28.59,28.68,1321800.0,21.548,21.6385,21.5405,21.6083,1321800.0
2010-02-24 10:50:00,28.68,28.75,28.65,28.69,696000.0,21.6083,21.6611,21.5857,21.6159,696000.0
2010-02-24 10:55:00,28.68,28.74,28.68,28.71,396400.0,21.6083,21.6535,21.6083,21.6309,396400.0
2010-02-24 11:00:00,28.7,28.74,28.67,28.72,590100.0,21.6234,21.6535,21.6008,21.6385,590100.0
2010-02-24 11:05:00,28.72,28.75,28.69,28.69,514200.0,21.6385,21.6611,21.6159,21.6159,514200.0
2010-02-24 11:10:00,28.69,28.73,28.69,28.69,242400.0,21.6159,21.646,21.6159,21.6159,242400.0
2010-02-24 11:15:00,28.69,28.7,28.63,28.63,382900.0,21.6159,21.6234,21.5706,21.5706,382900.0
2010-02-24 11:20:00,28.64,28.66,28.62,28.62,280500.0,21.5782,21.5933,21.5631,21.5631,280500.0
2010-02-24 11:25:00,28.63,28.65,28.6,28.64,337400.0,21.5706,21.5857,21.548,21.5782,337400.0
2010-02-24 11:30:00,28.63,28.69,28.63,28.68,358200.0,21.5706,21.6159,21.5706,21.6083,358200.0
2010-02-24 11:35:00,28.67,28.68,28.64,28.66,256300.0,21.6008,21.6083,21.5782,21.5933,256300.0
2010-02-24 11:40:00,28.65,28.69,28.64,28.65,207100.0,21.5857,21.6159,21.5782,21.5857,207100.0
2010-02-24 11:45:00,28.64,28.68,28.64,28.66,160600.0,21.5782,21.6083,21.5782,21.5933,160600.0
2010-02-24 11:50:00,28.66,28.72,28.66,28.71,266800.0,21.5933,21.6385,21.5933,21.6309,266800.0
2010-02-24 11:55:00,28.7,28.74,28.7,28.72,184400.0,21.6234,21.6535,21.6234,21.6385,184400.0
2010-02-24 12:00:00,28.71,28.72,28.68,28.68,178400.0,21.6309,21.6385,21.6083,21.6083,178400.0
2010-02-24 12:05:00,28.69,28.7,28.68,28.69,136300.0,21.6159,21.6234,21.6083,21.6159,136300.0
2010-02-24 12:10:00,28.7,28.71,28.69,28.7,108900.0,21.6234,21.6309,21.6159,21.6234,108900.0
2010-02-24 12:15:00,28.7,28.74,28.7,28.73,405200.0,21.6234,21.6535,21.6234,21.646,405200.0
2010-02-24 12:20:00,28.73,28.74,28.7,28.72,281700.0,21.646,21.6535,21.6234,21.6385,281700.0
2010-02-24 12:25:00,28.72,28.75,28.71,28.72,240800.0,21.6385,21.6611,21.6309,21.6385,240800.0
2010-02-24 12:30:00,28.73,28.74,28.71,28.73,194500.0,21.646,21.6535,21.6309,21.646,194500.0
2010-02-24 12:35:00,28.73,28.75,28.71,28.71,196700.0,21.646,21.6611,21.6309,21.6309,196700.0
2010-02-24 12:40:00,28.71,28.77,28.7,28.76,389700.0,21.6309,21.6761,21.6234,21.6686,389700.0
2010-02-24 12:45:00,28.76,28.79,28.74,28.75,355400.0,21.6686,21.6912,21.6535,21.6611,355400.0
2010-02-24 12:50:00,28.75,28.76,28.72,28.73,387100.0,21.6611,21.6686,21.6385,21.646,387100.0
2010-02-24 12:55:00,28.72,28.73,28.71,28.73,150000.0,21.6385,21.646,21.6309,21.646,150000.0
2010-02-24 13:00:00,28.72,28.73,28.7,28.73,275900.0,21.6385,21.646,21.6234,21.646,275900.0
2010-02-24 13:05:00,28.72,28.73,28.67,28.68,513300.0,21.6385,21.646,21.6008,21.6083,513300.0
2010-02-24 13:10:00,28.68,28.69,28.65,28.68,313900.0,21.6083,21.6159,21.5857,21.6083,313900.0
2010-02-24 13:15:00,28.68,28.74,28.67,28.71,489500.0,21.6083,21.6535,21.6008,21.6309,489500.0
2010-02-24 13:20:00,28.71,28.72,28.69,28.71,305600.0,21.6309,21.6385,21.6159,21.6309,305600.0
2010-02-24 13:25:00,28.72,28.73,28.69,28.7,138500.0,21.6385,21.646,21.6159,21.6234,138500.0
2010-02-24 13:30:00,28.7,28.73,28.68,28.69,301600.0,21.6234,21.646,21.6083,21.6159,301600.0
2010-02-24 13:35:00,28.68,28.7,28.65,28.66,364100.0,21.6083,21.6234,21.5857,21.5933,364100.0
2010-02-24 13:40:00,28.66,28.66,28.59,28.63,450900.0,21.5933,21.5933,21.5405,21.5706,450900.0
2010-02-24 13:45:00,28.63,28.65,28.6,28.65,275200.0,21.5706,21.5857,21.548,21.5857,275200.0
2010-02-24 13:50:00,28.65,28.67,28.64,28.65,168000.0,21.5857,21.6008,21.5782,21.5857,168000.0
2010-02-24 13:55:00,28.64,28.66,28.63,28.64,323500.0,21.5782,21.5933,21.5706,21.5782,323500.0
2010-02-24 14:00:00,28.65,28.66,28.6,28.61,428900.0,21.5857,21.5933,21.548,21.5556,428900.0
2010-02-24 14:05:00,28.61,28.61,28.57,28.58,310600.0,21.5556,21.5556,21.5254,21.533,310600.0
2010-02-24 14:10:00,28.58,28.61,28.58,28.6,176200.0,21.533,21.5556,21.533,21.548,176200.0
2010-02-24 14:15:00,28.59,28.61,28.58,28.6,224500.0,21.5405,21.5556,21.533,21.548,224500.0
2010-02-24 14:20:00,28.6,28.61,28.58,28.59,396100.0,21.548,21.5556,21.533,21.5405,396100.0
2010-02-24 14:25:00,28.59,28.63,28.58,28.61,345700.0,21.5405,21.5706,21.533,21.5556,345700.0
2010-02-24 14:30:00,28.6,28.61,28.56,28.57,692500.0,21.548,21.5556,21.5179,21.5254,692500.0
2010-02-24 14:35:00,28.57,28.59,28.54,28.55,581500.0,21.5254,21.5405,21.5028,21.5104,581500.0
2010-02-24 14:40:00,28.54,28.61,28.51,28.6,589700.0,21.5028,21.5556,21.4802,21.548,589700.0
2010-02-24 14:45:00,28.61,28.62,28.58,28.61,318400.0,21.5556,21.5631,21.533,21.5556,318400.0
2010-02-24 14:50:00,28.61,28.65,28.59,28.61,674200.0,21.5556,21.5857,21.5405,21.5556,674200.0
2010-02-24 14:55:00,28.6,28.62,28.55,28.56,256700.0,21.548,21.5631,21.5104,21.5179,256700.0
2010-02-24 15:00:00,28.57,28.59,28.55,28.58,462100.0,21.5254,21.5405,21.5104,21.533,462100.0
2010-02-24 15:05:00,28.59,28.59,28.56,28.57,188100.0,21.5405,21.5405,21.5179,21.5254,188100.0
2010-02-24 15:10:00,28.58,28.62,28.57,28.61,348300.0,21.533,21.5631,21.5254,21.5556,348300.0
2010-02-24 15:15:00,28.6,28.61,28.57,28.57,250900.0,21.548,21.5556,21.5254,21.5254,250900.0
2010-02-24 15:20:00,28.58,28.59,28.56,28.58,467400.0,21.533,21.5405,21.5179,21.533,467400.0
2010-02-24 15:25:00,28.57,28.58,28.55,28.57,370900.0,21.5254,21.533,21.5104,21.5254,370900.0
2010-02-24 15:30:00,28.57,28.58,28.52,28.58,394900.0,21.5254,21.533,21.4878,21.533,394900.0
2010-02-24 15:35:00,28.58,28.64,28.57,28.62,616600.0,21.533,21.5782,21.5254,21.5631,616600.0
2010-02-24 15:40:00,28.62,28.65,28.6,28.6,495200.0,21.5631,21.5857,21.548,21.548,495200.0
2010-02-24 15:45:00,28.6,28.66,28.6,28.6,624600.0,21.548,21.5933,21.548,21.548,624600.0
2010-02-24 15:50:00,28.6,28.63,28.58,28.62,940900.0,21.548,21.5706,21.533,21.5631,940900.0
2010-02-24 15:55:00,28.63,28.65,28.6,28.63,1374100.0,21.5706,21.5857,21.548,21.5706,1374100.0
2010-02-25 09:30:00,28.2,28.29,28.06,28.13,1730200.0,21.2467,21.3145,21.1412,21.1939,1730200.0
2010-02-25 09:35:00,28.13,28.16,28.07,28.16,1089200.0,21.1939,21.2165,21.1487,21.2165,1089200.0
2010-02-25 09:40:00,28.15,28.18,28.08,28.08,798600.0,21.209,21.2316,21.1563,21.1563,798600.0
2010-02-25 09:45:00,28.08,28.11,28.02,28.11,800300.0,21.1563,21.1789,21.1111,21.1789,800300.0
2010-02-25 09:50:00,28.11,28.13,28.04,28.12,744400.0,21.1789,21.1939,21.1261,21.1864,744400.0
2010-02-25 09:55:00,28.12,28.13,28.07,28.08,656100.0,21.1864,21.1939,21.1487,21.1563,656100.0
2010-02-25 10:00:00,28.09,28.1,28.03,28.08,953700.0,21.1638,21.1713,21.1186,21.1563,953700.0
2010-02-25 10:05:00,28.08,28.14,28.08,28.12,1265400.0,21.1563,21.2015,21.1563,21.1864,1265400.0
2010-02-25 10:10:00,28.11,28.19,28.1,28.16,715000.0,21.1789,21.2391,21.1713,21.2165,715000.0
2010-02-25 10:15:00,28.15,28.22,28.13,28.18,850500.0,21.209,21.2617,21.1939,21.2316,850500.0
2010-02-25 10:20:00,28.18,28.22,28.16,28.18,810600.0,21.2316,21.2617,21.2165,21.2316,810600.0
2010-02-25 10:25:00,28.18,28.18,28.13,28.17,391500.0,21.2316,21.2316,21.1939,21.2241,391500.0
2010-02-25 10:30:00,28.17,28.18,28.13,28.17,481400.0,21.2241,21.2316,21.1939,21.2241,481400.0
2010-02-25 10:35:00,28.17,28.17,28.13,28.14,775400.0,21.2241,21.2241,21.1939,21.2015,775400.0
2010-02-25 10:40:00,28.14,28.18,28.12,28.16,780000.0,21.2015,21.2316,21.1864,21.2165,780000.0
2010-02-25 10:45:00,28.16,28.21,28.15,28.18,567200.0,21.2165,21.2542,21.209,21.2316,567200.0
2010-02-25 10:50:00,28.18,28.21,28.17,28.19,374300.0,21.2316,21.2542,21.2241,21.2391,374300.0
2010-02-25 10:55:00,28.19,28.2,28.14,28.15,485700.0,21.2391,21.2467,21.2015,21.209,485700.0
2010-02-25 11:00:00,28.14,28.15,28.12,28.12,433900.0,21.2015,21.209,21.1864,21.1864,433900.0
2010-02-25 11:05:00,28.13,28.16,28.12,28.16,370900.0,21.1939,21.2165,21.1864,21.2165,370900.0
2010-02-25 11:10:00,28.16,28.17,28.14,28.16,473800.0,21.2165,21.2241,21.2015,21.2165,473800.0
2010-02-25 11:15:00,28.15,28.16,28.11,28.15,352700.0,21.209,21.2165,21.1789,21.209,352700.0
2010-02-25 11:20:00,28.15,28.15,28.09,28.12,457700.0,21.209,21.209,21.1638,21.1864,457700.0
2010-02-25 11:25:00,28.13,28.16,28.12,28.13,383200.0,21.1939,21.2165,21.1864,21.1939,383200.0
2010-02-25 11:30:00,28.13,28.13,28.09,28.1,451700.0,21.1939,21.1939,21.1638,21.1713,451700.0
2010-02-25 11:35:00,28.1,28.13,28.1,28.1,480200.0,21.1713,21.1939,21.1713,21.1713,480200.0
2010-02-25 11:40:00,28.1,28.14,28.1,28.13,167800.0,21.1713,21.2015,21.1713,21.1939,167800.0
2010-02-25 11:45:00,28.12,28.13,28.1,28.12,343400.0,21.1864,21.1939,21.1713,21.1864,343400.0
2010-02-25 11:50:00,28.12,28.15,28.1,28.13,867400.0,21.1864,21.209,21.1713,21.1939,867400.0
2010-02-25 11:55:00,28.13,28.17,28.12,28.15,401800.0,21.1939,21.2241,21.1864,21.209,401800.0
2010-02-25 12:00:00,28.15,28.23,28.14,28.22,767500.0,21.209,21.2693,21.2015,21.2617,767500.0
2010-02-25 12:05:00,28.21,28.3,28.21,28.3,647000.0,21.2542,21.322,21.2542,21.322,647000.0
2010-02-25 12:10:00,28.29,28.3,28.25,28.27,702400.0,21.3145,21.322,21.2843,21.2994,702400.0
2010-02-25 12:15:00,28.27,28.29,28.26,28.27,338900.0,21.2994,21.3145,21.2919,21.2994,338900.0
2010-02-25 12:20:00,28.26,28.28,28.26,28.27,221400.0,21.2919,21.3069,21.2919,21.2994,221400.0
2010-02-25 12:25:00,28.28,28.28,28.26,28.27,332000.0,21.3069,21.3069,21.2919,21.2994,332000.0
2010-02-25 12:30:00,28.27,28.28,28.24,28.25,503500.0,21.2994,21.3069,21.2768,21.2843,503500.0
2010-02-25 12:35:00,28.26,28.28,28.21,28.28,686500.0,21.2919,21.3069,21.2542,21.3069,686500.0
2010-02-25 12:40:00,28.28,28.3,28.26,28.3,713400.0,21.3069,21.322,21.2919,21.322,713400.0
2010-02-25 12:45:00,28.29,28.3,28.26,28.28,271600.0,21.3145,21.322,21.2919,21.3069,271600.0
2010-02-25 12:50:00,28.28,28.33,28.28,28.32,430200.0,21.3069,21.3446,21.3069,21.3371,430200.0
2010-02-25 12:55:00,28.31,28.32,28.26,28.27,797600.0,21.3296,21.3371,21.2919,21.2994,797600.0
2010-02-25 13:00:00,28.28,28.29,28.26,28.27,173800.0,21.3069,21.3145,21.2919,21.2994,173800.0
2010-02-25 13:05:00,28.27,28.27,28.21,28.22,227300.0,21.2994,21.2994,21.2542,21.2617,227300.0
2010-02-25 13:10:00,28.21,28.23,28.2,28.21,190300.0,21.2542,21.2693,21.2467,21.2542,190300.0
2010-02-25 13:15:00,28.22,28.22,28.18,28.21,313000.0,21.2617,21.2617,21.2316,21.2542,313000.0
2010-02-25 13:20:00,28.21,28.25,28.2,28.23,328900.0,21.2542,21.2843,21.2467,21.2693,328900.0
2010-02-25 13:25:00,28.23,28.23,28.2,28.2,174600.0,21.2693,21.2693,21.2467,21.2467,174600.0
2010-02-25 13:30:00,28.2,28.21,28.19,28.2,162800.0,21.2467,21.2542,21.2391,21.2467,162800.0
2010-02-25 13:35:00,28.2,28.23,28.19,28.23,234000.0,21.2467,21.2693,21.2391,21.2693,234000.0
2010-02-25 13:40:00,28.22,28.24,28.21,28.23,170400.0,21.2617,21.2768,21.2542,21.2693,170400.0
2010-02-25 13:45:00,28.23,28.37,28.23,28.34,1033400.0,21.2693,21.3748,21.2693,21.3522,1033400.0
2010-02-25 13:50:00,28.34,28.43,28.34,28.42,641800.0,21.3522,21.42,21.3522,21.4124,641800.0
2010-02-25 13:55:00,28.42,28.52,28.41,28.5,847300.0,21.4124,21.4878,21.4049,21.4727,847300.0
2010-02-25 14:00:00,28.52,28.6,28.48,28.48,1647400.0,21.4878,21.548,21.4576,21.4576,1647400.0
2010-02-25 14:05:00,28.49,28.53,28.46,28.47,510100.0,21.4652,21.4953,21.4426,21.4501,510100.0
2010-02-25 14:10:00,28.47,28.51,28.45,28.48,395900.0,21.4501,21.4802,21.435,21.4576,395900.0
2010-02-25 14:15:00,28.47,28.49,28.46,28.47,475400.0,21.4501,21.4652,21.4426,21.4501,475400.0
2010-02-25 14:20:00,28.47,28.52,28.46,28.49,431200.0,21.4501,21.4878,21.4426,21.4652,431200.0
2010-02-25 14:25:00,28.49,28.53,28.45,28.47,488000.0,21.4652,21.4953,21.435,21.4501,488000.0
2010-02-25 14:30:00,28.47,28.53,28.45,28.51,375800.0,21.4501,21.4953,21.435,21.4802,375800.0
2010-02-25 14:35:00,28.51,28.51,28.46,28.46,287500.0,21.4802,21.4802,21.4426,21.4426,287500.0
2010-02-25 14:40:00,28.46,28.48,28.43,28.46,460300.0,21.4426,21.4576,21.42,21.4426,460300.0
2010-02-25 14:45:00,28.46,28.52,28.44,28.44,222000.0,21.4426,21.4878,21.4275,21.4275,222000.0
2010-02-25 14:50:00,28.44,28.47,28.42,28.46,245600.0,21.4275,21.4501,21.4124,21.4426,245600.0
2010-02-25 14:55:00,28.45,28.5,28.44,28.5,313900.0,21.435,21.4727,21.4275,21.4727,313900.0
2010-02-25 15:00:00,28.5,28.5,28.45,28.5,289400.0,21.4727,21.4727,21.435,21.4727,289400.0
2010-02-25 15:05:00,28.49,28.63,28.48,28.59,1083600.0,21.4652,21.5706,21.4576,21.5405,1083600.0
2010-02-25 15:10:00,28.59,28.6,28.53,28.55,545900.0,21.5405,21.548,21.4953,21.5104,545900.0
2010-02-25 15:15:00,28.54,28.55,28.49,28.49,218400.0,21.5028,21.5104,21.4652,21.4652,218400.0
2010-02-25 15:20:00,28.49,28.51,28.47,28.49,406900.0,21.4652,21.4802,21.4501,21.4652,406900.0
2010-02-25 15:25:00,28.49,28.58,28.48,28.58,595200.0,21.4652,21.533,21.4576,21.533,595200.0
2010-02-25 15:30:00,28.58,28.62,28.55,28.6,469700.0,21.533,21.5631,21.5104,21.548,469700.0
2010-02-25 15:35:00,28.61,28.62,28.56,28.56,431000.0,21.5556,21.5631,21.5179,21.5179,431000.0
2010-02-25 15:40:00,28.57,28.63,28.55,28.58,867800.0,21.5254,21.5706,21.5104,21.533,867800.0
2010-02-25 15:45:00,28.58,28.65,28.58,28.59,646500.0,21.533,21.5857,21.533,21.5405,646500.0
2010-02-25 15:50:00,28.6,28.6,28.52,28.57,1171500.0,21.548,21.548,21.4878,21.5254,1171500.0
2010-02-25 15:55:00,28.58,28.61,28.56,28.6,1445800.0,21.533,21.5556,21.5179,21.548,1445800.0
2010-02-26 09:30:00,28.65,28.66,28.61,28.64,870800.0,21.5857,21.5933,21.5556,21.5782,870800.0
2010-02-26 09:35:00,28.63,28.65,28.53,28.57,613700.0,21.5706,21.5857,21.4953,21.5254,613700.0
2010-02-26 09:40:00,28.56,28.66,28.51,28.6,811100.0,21.5179,21.5933,21.4802,21.548,811100.0
2010-02-26 09:45:00,28.59,28.63,28.57,28.6,320800.0,21.5405,21.5706,21.5254,21.548,320800.0
2010-02-26 09:50:00,28.61,28.63,28.58,28.61,560600.0,21.5556,21.5706,21.533,21.5556,560600.0
2010-02-26 09:55:00,28.61,28.67,28.6,28.62,527400.0,21.5556,21.6008,21.548,21.5631,527400.0
2010-02-26 10:00:00,28.62,28.68,28.58,28.62,982800.0,21.5631,21.6083,21.533,21.5631,982800.0
2010-02-26 10:05:00,28.62,28.63,28.58,28.63,985900.0,21.5631,21.5706,21.533,21.5706,985900.0
2010-02-26 10:10:00,28.62,28.74,28.61,28.71,809200.0,21.5631,21.6535,21.5556,21.6309,809200.0
2010-02-26 10:15:00,28.71,28.84,28.71,28.82,865700.0,21.6309,21.7289,21.6309,21.7138,865700.0
2010-02-26 10:20:00,28.82,28.85,28.8,28.82,576200.0,21.7138,21.7364,21.6987,21.7138,576200.0
2010-02-26 10:25:00,28.82,28.83,28.74,28.76,503900.0,21.7138,21.7213,21.6535,21.6686,503900.0
2010-02-26 10:30:00,28.76,28.81,28.74,28.75,650500.0,21.6686,21.7063,21.6535,21.6611,650500.0
2010-02-26 10:35:00,28.75,28.84,28.75,28.83,401400.0,21.6611,21.7289,21.6611,21.7213,401400.0
2010-02-26 10:40:00,28.82,28.83,28.77,28.78,308100.0,21.7138,21.7213,21.6761,21.6837,308100.0
2010-02-26 10:45:00,28.79,28.82,28.75,28.76,200500.0,21.6912,21.7138,21.6611,21.6686,200500.0
2010-02-26 10:50:00,28.75,28.78,28.71,28.71,345100.0,21.6611,21.6837,21.6309,21.6309,345100.0
2010-02-26 10:55:00,28.71,28.72,28.68,28.7,491200.0,21.6309,21.6385,21.6083,21.6234,491200.0
2010-02-26 11:00:00,28.7,28.73,28.67,28.69,324300.0,21.6234,21.646,21.6008,21.6159,324300.0
2010-02-26 11:05:00,28.7,28.72,28.68,28.7,272400.0,21.6234,21.6385,21.6083,21.6234,272400.0
2010-02-26 11:10:00,28.71,28.75,28.7,28.73,184100.0,21.6309,21.6611,21.6234,21.646,184100.0
2010-02-26 11:15:00,28.72,28.8,28.71,28.77,493800.0,21.6385,21.6987,21.6309,21.6761,493800.0
2010-02-26 11:20:00,28.77,28.78,28.74,28.75,216900.0,21.6761,21.6837,21.6535,21.6611,216900.0
2010-02-26 11:25:00,28.74,28.79,28.74,28.77,253200.0,21.6535,21.6912,21.6535,21.6761,253200.0
2010-02-26 11:30:00,28.76,28.79,28.74,28.79,266000.0,21.6686,21.6912,21.6535,21.6912,266000.0
2010-02-26 11:35:00,28.79,28.84,28.78,28.82,425600.0,21.6912,21.7289,21.6837,21.7138,425600.0
2010-02-26 11:40:00,28.83,28.84,28.81,28.82,327000.0,21.7213,21.7289,21.7063,21.7138,327000.0
2010-02-26 11:45:00,28.81,28.83,28.79,28.8,456200.0,21.7063,21.7213,21.6912,21.6987,456200.0
2010-02-26 11:50:00,28.81,28.81,28.77,28.79,360000.0,21.7063,21.7063,21.6761,21.6912,360000.0
2010-02-26 11:55:00,28.78,28.79,28.76,28.79,264300.0,21.6837,21.6912,21.6686,21.6912,264300.0
2010-02-26 12:00:00,28.79,28.79,28.74,28.77,299200.0,21.6912,21.6912,21.6535,21.6761,299200.0
2010-02-26 12:05:00,28.77,28.8,28.74,28.74,270700.0,21.6761,21.6987,21.6535,21.6535,270700.0
2010-02-26 12:10:00,28.74,28.76,28.69,28.73,311800.0,21.6535,21.6686,21.6159,21.646,311800.0
2010-02-26 12:15:00,28.74,28.74,28.69,28.72,249000.0,21.6535,21.6535,21.6159,21.6385,249000.0
2010-02-26 12:20:00,28.72,28.73,28.7,28.72,129600.0,21.6385,21.646,21.6234,21.6385,129600.0
2010-02-26 12:25:00,28.73,28.73,28.7,28.73,268100.0,21.646,21.646,21.6234,21.646,268100.0
2010-02-26 12:30:00,28.73,28.73,28.7,28.72,100700.0,21.646,21.646,21.6234,21.6385,100700.0
2010-02-26 12:35:00,28.72,28.72,28.67,28.68,329100.0,21.6385,21.6385,21.6008,21.6083,329100.0
2010-02-26 12:40:00,28.68,28.72,28.68,28.7,192300.0,21.6083,21.6385,21.6083,21.6234,192300.0
2010-02-26 12:45:00,28.7,28.72,28.67,28.68,265100.0,21.6234,21.6385,21.6008,21.6083,265100.0
2010-02-26 12:50:00,28.68,28.68,28.65,28.68,271300.0,21.6083,21.6083,21.5857,21.6083,271300.0
2010-02-26 12:55:00,28.68,28.75,28.67,28.75,723700.0,21.6083,21.6611,21.6008,21.6611,723700.0
2010-02-26 13:00:00,28.75,28.79,28.73,28.77,417500.0,21.6611,21.6912,21.646,21.6761,417500.0
2010-02-26 13:05:00,28.76,28.77,28.72,28.72,202400.0,21.6686,21.6761,21.6385,21.6385,202400.0
2010-02-26 13:10:00,28.72,28.74,28.71,28.71,138700.0,21.6385,21.6535,21.6309,21.6309,138700.0
2010-02-26 13:15:00,28.72,28.73,28.71,28.71,108900.0,21.6385,21.646,21.6309,21.6309,108900.0
2010-02-26 13:20:00,28.72,28.73,28.71,28.73,103200.0,21.6385,21.646,21.6309,21.646,103200.0
2010-02-26 13:25:00,28.73,28.78,28.72,28.77,187900.0,21.646,21.6837,21.6385,21.6761,187900.0
2010-02-26 13:30:00,28.77,28.78,28.73,28.76,351600.0,21.6761,21.6837,21.646,21.6686,351600.0
2010-02-26 13:35:00,28.77,28.77,28.72,28.75,146200.0,21.6761,21.6761,21.6385,21.6611,146200.0
2010-02-26 13:40:00,28.75,28.75,28.73,28.74,230300.0,21.6611,21.6611,21.646,21.6535,230300.0
2010-02-26 13:45:00,28.75,28.75,28.72,28.73,307200.0,21.6611,21.6611,21.6385,21.646,307200.0
2010-02-26 13:50:00,28.72,28.76,28.72,28.76,329200.0,21.6385,21.6686,21.6385,21.6686,329200.0
2010-02-26 13:55:00,28.75,28.8,28.74,28.76,480200.0,21.6611,21.6987,21.6535,21.6686,480200.0
2010-02-26 14:00:00,28.77,28.77,28.73,28.74,211400.0,21.6761,21.6761,21.646,21.6535,211400.0
2010-02-26 14:05:00,28.73,28.74,28.72,28.73,170100.0,21.646,21.6535,21.6385,21.646,170100.0
2010-02-26 14:10:00,28.73,28.74,28.72,28.74,128900.0,21.646,21.6535,21.6385,21.6535,128900.0
2010-02-26 14:15:00,28.74,28.74,28.7,28.7,327500.0,21.6535,21.6535,21.6234,21.6234,327500.0
2010-02-26 14:20:00,28.71,28.74,28.7,28.72,276600.0,21.6309,21.6535,21.6234,21.6385,276600.0
2010-02-26 14:25:00,28.73,28.74,28.72,28.74,128900.0,21.646,21.6535,21.6385,21.6535,128900.0
2010-02-26 14:30:00,28.74,28.75,28.73,28.74,151000.0,21.6535,21.6611,21.646,21.6535,151000.0
2010-02-26 14:35:00,28.74,28.74,28.7,28.72,147000.0,21.6535,21.6535,21.6234,21.6385,147000.0
2010-02-26 14:40:00,28.72,28.72,28.68,28.71,357700.0,21.6385,21.6385,21.6083,21.6309,357700.0
2010-02-26 14:45:00,28.7,28.74,28.7,28.74,151100.0,21.6234,21.6535,21.6234,21.6535,151100.0
2010-02-26 14:50:00,28.74,28.74,28.72,28.73,200400.0,21.6535,21.6535,21.6385,21.646,200400.0
2010-02-26 14:55:00,28.73,28.76,28.72,28.76,180300.0,21.646,21.6686,21.6385,21.6686,180300.0
2010-02-26 15:00:00,28.75,28.77,28.72,28.72,339700.0,21.6611,21.6761,21.6385,21.6385,339700.0
2010-02-26 15:05:00,28.73,28.73,28.7,28.71,351500.0,21.646,21.646,21.6234,21.6309,351500.0
2010-02-26 15:10:00,28.71,28.75,28.7,28.74,360300.0,21.6309,21.6611,21.6234,21.6535,360300.0
2010-02-26 15:15:00,28.75,28.76,28.73,28.75,308200.0,21.6611,21.6686,21.646,21.6611,308200.0
2010-02-26 15:20:00,28.75,28.77,28.73,28.75,271400.0,21.6611,21.6761,21.646,21.6611,271400.0
2010-02-26 15:25:00,28.75,28.79,28.73,28.73,340600.0,21.6611,21.6912,21.646,21.646,340600.0
2010-02-26 15:30:00,28.74,28.76,28.72,28.76,454700.0,21.6535,21.6686,21.6385,21.6686,454700.0
2010-02-26 15:35:00,28.75,28.81,28.75,28.81,475900.0,21.6611,21.7063,21.6611,21.7063,475900.0
2010-02-26 15:40:00,28.8,28.81,28.73,28.76,1113300.0,21.6987,21.7063,21.646,21.6686,1113300.0
2010-02-26 15:45:00,28.75,28.77,28.73,28.75,673000.0,21.6611,21.6761,21.646,21.6611,673000.0
2010-02-26 15:50:00,28.75,28.79,28.73,28.78,1460100.0,21.6611,21.6912,21.646,21.6837,1460100.0
2010-02-26 15:55:00,28.78,28.8,28.67,28.69,2470600.0,21.6837,21.6987,21.6008,21.6159,2470600.0
2010-03-01 09:30:00,28.76,28.82,28.67,28.68,1058100.0,21.6686,21.7138,21.6008,21.6083,1058100.0
2010-03-01 09:35:00,28.68,28.8,28.67,28.76,598700.0,21.6083,21.6987,21.6008,21.6686,598700.0
2010-03-01 09:40:00,28.76,28.78,28.68,28.7,492600.0,21.6686,21.6837,21.6083,21.6234,492600.0
2010-03-01 09:45:00,28.7,28.72,28.67,28.68,646500.0,21.6234,21.6385,21.6008,21.6083,646500.0
2010-03-01 09:50:00,28.68,28.7,28.61,28.62,658600.0,21.6083,21.6234,21.5556,21.5631,658600.0
2010-03-01 09:55:00,28.61,28.63,28.57,28.6,884100.0,21.5556,21.5706,21.5254,21.548,884100.0
2010-03-01 10:00:00,28.59,28.77,28.53,28.74,1597900.0,21.5405,21.6761,21.4953,21.6535,1597900.0
2010-03-01 10:05:00,28.74,28.84,28.72,28.82,785200.0,21.6535,21.7289,21.6385,21.7138,785200.0
2010-03-01 10:10:00,28.83,28.86,28.8,28.81,495900.0,21.7213,21.7439,21.6987,21.7063,495900.0
2010-03-01 10:15:00,28.81,28.84,28.79,28.8,563500.0,21.7063,21.7289,21.6912,21.6987,563500.0
2010-03-01 10:20:00,28.79,28.81,28.76,28.77,267200.0,21.6912,21.7063,21.6686,21.6761,267200.0
2010-03-01 10:25:00,28.76,28.78,28.74,28.78,402700.0,21.6686,21.6837,21.6535,21.6837,402700.0
2010-03-01 10:30:00,28.77,28.79,28.74,28.74,360400.0,21.6761,21.6912,21.6535,21.6535,360400.0
2010-03-01 10:35:00,28.74,28.77,28.74,28.76,356400.0,21.6535,21.6761,21.6535,21.6686,356400.0
2010-03-01 10:40:00,28.76,28.83,28.76,28.82,307200.0,21.6686,21.7213,21.6686,21.7138,307200.0
2010-03-01 10:45:00,28.83,28.87,28.82,28.85,524200.0,21.7213,21.7515,21.7138,21.7364,524200.0
2010-03-01 10:50:00,28.86,28.91,28.85,28.9,646500.0,21.7439,21.7816,21.7364,21.7741,646500.0
2010-03-01 10:55:00,28.9,28.91,28.88,28.88,530900.0,21.7741,21.7816,21.759,21.759,530900.0
2010-03-01 11:00:00,28.88,28.9,28.87,28.87,255500.0,21.759,21.7741,21.7515,21.7515,255500.0
2010-03-01 11:05:00,28.87,28.92,28.87,28.92,480100.0,21.7515,21.7891,21.7515,21.7891,480100.0
2010-03-01 11:10:00,28.92,28.96,28.9,28.93,1183000.0,21.7891,21.8193,21.7741,21.7967,1183000.0
2010-03-01 11:15:00,28.93,28.96,28.91,28.94,593700.0,21.7967,21.8193,21.7816,21.8042,593700.0
2010-03-01 11:20:00,28.94,28.96,28.91,28.92,395400.0,21.8042,21.8193,21.7816,21.7891,395400.0
2010-03-01 11:25:00,28.93,28.94,28.92,28.94,354600.0,21.7967,21.8042,21.7891,21.8042,354600.0
2010-03-01 11:30:00,28.94,28.97,28.9,28.92,369800.0,21.8042,21.8268,21.7741,21.7891,369800.0
2010-03-01 11:35:00,28.91,28.93,28.89,28.9,371500.0,21.7816,21.7967,21.7665,21.7741,371500.0
2010-03-01 11:40:00,28.9,28.91,28.86,28.86,353700.0,21.7741,21.7816,21.7439,21.7439,353700.0
2010-03-01 11:45:00,28.86,28.97,28.82,28.83,687700.0,21.7439,21.8268,21.7138,21.7213,687700.0
2010-03-01 11:50:00,28.82,28.85,28.82,28.83,338600.0,21.7138,21.7364,21.7138,21.7213,338600.0
2010-03-01 11:55:00,28.84,28.85,28.8,28.84,310000.0,21.7289,21.7364,21.6987,21.7289,310000.0
2010-03-01 12:00:00,28.85,28.87,28.83,28.84,470200.0,21.7364,21.7515,21.7213,21.7289,470200.0
2010-03-01 12:05:00,28.84,28.89,28.83,28.88,419100.0,21.7289,21.7665,21.7213,21.759,419100.0
2010-03-01 12:10:00,28.87,28.88,28.84,28.86,284600.0,21.7515,21.759,21.7289,21.7439,284600.0
2010-03-01 12:15:00,28.85,28.87,28.84,28.86,197700.0,21.7364,21.7515,21.7289,21.7439,197700.0
2010-03-01 12:20:00,28.85,28.87,28.85,28.86,128700.0,21.7364,21.7515,21.7364,21.7439,128700.0
2010-03-01 12:25:00,28.86,28.87,28.83,28.85,280200.0,21.7439,21.7515,21.7213,21.7364,280200.0
2010-03-01 12:30:00,28.84,28.86,28.84,28.85,178900.0,21.7289,21.7439,21.7289,21.7364,178900.0
2010-03-01 12:35:00,28.86,28.89,28.85,28.87,272000.0,21.7439,21.7665,21.7364,21.7515,272000.0
2010-03-01 12:40:00,28.88,28.92,28.87,28.92,259400.0,21.759,21.7891,21.7515,21.7891,259400.0
2010-03-01 12:45:00,28.92,28.96,28.91,28.96,691600.0,21.7891,21.8193,21.7816,21.8193,691600.0
2010-03-01 12:50:00,28.95,28.95,28.92,28.94,750400.0,21.8117,21.8117,21.7891,21.8042,750400.0
2010-03-01 12:55:00,28.95,28.95,28.91,28.91,254600.0,21.8117,21.8117,21.7816,21.7816,254600.0
2010-03-01 13:00:00,28.91,28.92,28.84,28.84,471700.0,21.7816,21.7891,21.7289,21.7289,471700.0
2010-03-01 13:05:00,28.85,28.88,28.84,28.87,321700.0,21.7364,21.759,21.7289,21.7515,321700.0
2010-03-01 13:10:00,28.88,28.88,28.85,28.86,369800.0,21.759,21.759,21.7364,21.7439,369800.0
2010-03-01 13:15:00,28.87,28.87,28.85,28.86,92100.0,21.7515,21.7515,21.7364,21.7439,92100.0
2010-03-01 13:20:00,28.86,28.87,28.83,28.84,220200.0,21.7439,21.7515,21.7213,21.7289,220200.0
2010-03-01 13:25:00,28.84,28.85,28.84,28.85,79400.0,21.7289,21.7364,21.7289,21.7364,79400.0
2010-03-01 13:30:00,28.84,28.86,28.84,28.85,228000.0,21.7289,21.7439,21.7289,21.7364,228000.0
2010-03-01 13:35:00,28.85,28.88,28.84,28.84,278600.0,21.7364,21.759,21.7289,21.7289,278600.0
2010-03-01 13:40:00,28.84,28.85,28.83,28.83,180000.0,21.7289,21.7364,21.7213,21.7213,180000.0
2010-03-01 13:45:00,28.83,28.85,28.83,28.83,397500.0,21.7213,21.7364,21.7213,21.7213,397500.0
2010-03-01 13:50:00,28.84,28.85,28.83,28.85,411600.0,21.7289,21.7364,21.7213,21.7364,411600.0
2010-03-01 13:55:00,28.85,28.85,28.81,28.83,358800.0,21.7364,21.7364,21.7063,21.7213,358800.0
2010-03-01 14:00:00,28.83,28.84,28.82,28.83,282000.0,21.7213,21.7289,21.7138,21.7213,282000.0
2010-03-01 14:05:00,28.83,28.86,28.83,28.85,351600.0,21.7213,21.7439,21.7213,21.7364,351600.0
2010-03-01 14:10:00,28.85,28.88,28.85,28.87,175200.0,21.7364,21.759,21.7364,21.7515,175200.0
2010-03-01 14:15:00,28.88,28.95,28.87,28.92,415200.0,21.759,21.8117,21.7515,21.7891,415200.0
2010-03-01 14:20:00,28.92,28.92,28.88,28.88,308200.0,21.7891,21.7891,21.759,21.759,308200.0
2010-03-01 14:25:00,28.88,28.9,28.88,28.9,130300.0,21.759,21.7741,21.759,21.7741,130300.0
2010-03-01 14:30:00,28.89,28.91,28.89,28.9,243800.0,21.7665,21.7816,21.7665,21.7741,243800.0
2010-03-01 14:35:00,28.89,28.9,28.88,28.88,321300.0,21.7665,21.7741,21.759,21.759,321300.0
2010-03-01 14:40:00,28.88,28.91,28.87,28.9,211300.0,21.759,21.7816,21.7515,21.7741,211300.0
2010-03-01 14:45:00,28.9,28.91,28.89,28.89,137000.0,21.7741,21.7816,21.7665,21.7665,137000.0
2010-03-01 14:50:00,28.9,28.92,28.89,28.91,388500.0,21.7741,21.7891,21.7665,21.7816,388500.0
2010-03-01 14:55:00,28.91,28.94,28.9,28.92,924000.0,21.7816,21.8042,21.7741,21.7891,924000.0
2010-03-01 15:00:00,28.91,28.92,28.89,28.9,463100.0,21.7816,21.7891,21.7665,21.7741,463100.0
2010-03-01 15:05:00,28.9,28.91,28.85,28.85,622300.0,21.7741,21.7816,21.7364,21.7364,622300.0
2010-03-01 15:10:00,28.85,28.9,28.84,28.89,706500.0,21.7364,21.7741,21.7289,21.7665,706500.0
2010-03-01 15:15:00,28.89,28.92,28.89,28.91,639600.0,21.7665,21.7891,21.7665,21.7816,639600.0
2010-03-01 15:20:00,28.92,28.93,28.88,28.91,968100.0,21.7891,21.7967,21.759,21.7816,968100.0
2010-03-01 15:25:00,28.91,28.95,28.9,28.94,877900.0,21.7816,21.8117,21.7741,21.8042,877900.0
2010-03-01 15:30:00,28.95,28.97,28.93,28.96,887900.0,21.8117,21.8268,21.7967,21.8193,887900.0
2010-03-01 15:35:00,28.97,29.0,28.95,28.98,873300.0,21.8268,21.8494,21.8117,21.8343,873300.0
2010-03-01 15:40:00,28.98,28.99,28.95,28.98,992100.0,21.8343,21.8419,21.8117,21.8343,992100.0
2010-03-01 15:45:00,28.99,29.0,28.97,28.99,1098300.0,21.8419,21.8494,21.8268,21.8419,1098300.0
2010-03-01 15:50:00,28.99,29.02,28.95,29.0,1924700.0,21.8419,21.8645,21.8117,21.8494,1924700.0
2010-03-01 15:55:00,29.0,29.05,28.99,29.01,2580500.0,21.8494,21.8871,21.8419,21.857,2580500.0
2010-03-02 09:30:00,29.07,29.3,29.06,29.22,2322800.0,21.9022,22.0754,21.8946,22.0152,2322800.0
2010-03-02 09:35:00,29.22,29.23,29.11,29.14,975100.0,22.0152,22.0227,21.9323,21.9549,975100.0
2010-03-02 09:40:00,29.15,29.2,29.12,29.16,897900.0,21.9624,22.0001,21.9398,21.97,897900.0
2010-03-02 09:45:00,29.16,29.16,29.02,29.02,1304600.0,21.97,21.97,21.8645,21.8645,1304600.0
2010-03-02 09:50:00,29.02,29.1,29.02,29.09,1027700.0,21.8645,21.9248,21.8645,21.9172,1027700.0
2010-03-02 09:55:00,29.1,29.15,29.08,29.11,897900.0,21.9248,21.9624,21.9097,21.9323,897900.0
2010-03-02 10:00:00,29.11,29.14,29.1,29.11,1361600.0,21.9323,21.9549,21.9248,21.9323,1361600.0
2010-03-02 10:05:00,29.11,29.12,29.03,29.04,773400.0,21.9323,21.9398,21.872,21.8796,773400.0
2010-03-02 10:10:00,29.04,29.04,28.97,28.97,2061600.0,21.8796,21.8796,21.8268,21.8268,2061600.0
2010-03-02 10:15:00,28.98,29.01,28.94,28.99,800100.0,21.8343,21.857,21.8042,21.8419,800100.0
2010-03-02 10:20:00,28.99,29.0,28.96,28.97,759700.0,21.8419,21.8494,21.8193,21.8268,759700.0
2010-03-02 10:25:00,28.98,29.01,28.96,28.99,692900.0,21.8343,21.857,21.8193,21.8419,692900.0
2010-03-02 10:30:00,28.99,29.01,28.97,28.97,608900.0,21.8419,21.857,21.8268,21.8268,608900.0
2010-03-02 10:35:00,28.97,29.01,28.95,29.0,483700.0,21.8268,21.857,21.8117,21.8494,483700.0
2010-03-02 10:40:00,29.0,29.07,28.99,29.07,1229900.0,21.8494,21.9022,21.8419,21.9022,1229900.0
2010-03-02 10:45:00,29.07,29.09,29.04,29.08,607200.0,21.9022,21.9172,21.8796,21.9097,607200.0
2010-03-02 10:50:00,29.09,29.09,29.04,29.07,432000.0,21.9172,21.9172,21.8796,21.9022,432000.0
2010-03-02 10:55:00,29.07,29.1,29.04,29.04,851800.0,21.9022,21.9248,21.8796,21.8796,851800.0
2010-03-02 11:00:00,29.05,29.06,29.01,29.05,844800.0,21.8871,21.8946,21.857,21.8871,844800.0
2010-03-02 11:05:00,29.05,29.05,28.81,28.85,5801000.0,21.8871,21.8871,21.7063,21.7364,5801000.0
2010-03-02 11:10:00,28.85,28.94,28.82,28.89,2105000.0,21.7364,21.8042,21.7138,21.7665,2105000.0
2010-03-02 11:15:00,28.88,28.93,28.76,28.8,2040800.0,21.759,21.7967,21.6686,21.6987,2040800.0
2010-03-02 11:20:00,28.79,28.8,28.63,28.69,3319500.0,21.6912,21.6987,21.5706,21.6159,3319500.0
2010-03-02 11:25:00,28.7,28.8,28.69,28.8,2168700.0,21.6234,21.6987,21.6159,21.6987,2168700.0
2010-03-02 11:30:00,28.8,28.81,28.74,28.8,1374600.0,21.6987,21.7063,21.6535,21.6987,1374600.0
2010-03-02 11:35:00,28.8,28.91,28.79,28.9,2253300.0,21.6987,21.7816,21.6912,21.7741,2253300.0
2010-03-02 11:40:00,28.89,28.97,28.89,28.93,1394900.0,21.7665,21.8268,21.7665,21.7967,1394900.0
2010-03-02 11:45:00,28.93,28.94,28.89,28.91,711600.0,21.7967,21.8042,21.7665,21.7816,711600.0
2010-03-02 11:50:00,28.91,28.94,28.89,28.89,579600.0,21.7816,21.8042,21.7665,21.7665,579600.0
2010-03-02 11:55:00,28.9,28.91,28.88,28.88,666700.0,21.7741,21.7816,21.759,21.759,666700.0
2010-03-02 12:00:00,28.88,28.89,28.82,28.82,493400.0,21.759,21.7665,21.7138,21.7138,493400.0
2010-03-02 12:05:00,28.83,28.83,28.76,28.76,839800.0,21.7213,21.7213,21.6686,21.6686,839800.0
2010-03-02 12:10:00,28.76,28.78,28.64,28.65,1351500.0,21.6686,21.6837,21.5782,21.5857,1351500.0
2010-03-02 12:15:00,28.65,28.66,28.56,28.59,1970700.0,21.5857,21.5933,21.5179,21.5405,1970700.0
2010-03-02 12:20:00,28.59,28.61,28.54,28.6,1052600.0,21.5405,21.5556,21.5028,21.548,1052600.0
2010-03-02 12:25:00,28.59,28.64,28.58,28.63,440500.0,21.5405,21.5782,21.533,21.5706,440500.0
2010-03-02 12:30:00,28.63,28.65,28.63,28.65,495300.0,21.5706,21.5857,21.5706,21.5857,495300.0
2010-03-02 12:35:00,28.65,28.65,28.63,28.64,307700.0,21.5857,21.5857,21.5706,21.5782,307700.0
2010-03-02 12:40:00,28.64,28.66,28.63,28.65,547800.0,21.5782,21.5933,21.5706,21.5857,547800.0
2010-03-02 12:45:00,28.65,28.65,28.64,28.65,341400.0,21.5857,21.5857,21.5782,21.5857,341400.0
2010-03-02 12:50:00,28.65,28.69,28.65,28.67,361600.0,21.5857,21.6159,21.5857,21.6008,361600.0
2010-03-02 12:55:00,28.67,28.71,28.65,28.69,437900.0,21.6008,21.6309,21.5857,21.6159,437900.0
2010-03-02 13:00:00,28.69,28.73,28.69,28.7,420000.0,21.6159,21.646,21.6159,21.6234,420000.0
2010-03-02 13:05:00,28.7,28.71,28.67,28.67,233800.0,21.6234,21.6309,21.6008,21.6008,233800.0
2010-03-02 13:10:00,28.67,28.69,28.66,28.69,262200.0,21.6008,21.6159,21.5933,21.6159,262200.0
2010-03-02 13:15:00,28.69,28.72,28.68,28.71,216600.0,21.6159,21.6385,21.6083,21.6309,216600.0
2010-03-02 13:20:00,28.72,28.72,28.67,28.67,283300.0,21.6385,21.6385,21.6008,21.6008,283300.0
2010-03-02 13:25:00,28.68,28.68,28.66,28.68,199000.0,21.6083,21.6083,21.5933,21.6083,199000.0
2010-03-02 13:30:00,28.68,28.7,28.67,28.68,201500.0,21.6083,21.6234,21.6008,21.6083,201500.0
2010-03-02 13:35:00,28.69,28.75,28.68,28.74,511400.0,21.6159,21.6611,21.6083,21.6535,511400.0
2010-03-02 13:40:00,28.74,28.77,28.71,28.71,483700.0,21.6535,21.6761,21.6309,21.6309,483700.0
2010-03-02 13:45:00,28.71,28.76,28.71,28.73,640400.0,21.6309,21.6686,21.6309,21.646,640400.0
2010-03-02 13:50:00,28.73,28.76,28.72,28.76,287800.0,21.646,21.6686,21.6385,21.6686,287800.0
2010-03-02 13:55:00,28.75,28.82,28.75,28.81,570800.0,21.6611,21.7138,21.6611,21.7063,570800.0
2010-03-02 14:00:00,28.81,28.84,28.77,28.79,651900.0,21.7063,21.7289,21.6761,21.6912,651900.0
2010-03-02 14:05:00,28.79,28.79,28.75,28.77,261400.0,21.6912,21.6912,21.6611,21.6761,261400.0
2010-03-02 14:10:00,28.76,28.77,28.72,28.72,268000.0,21.6686,21.6761,21.6385,21.6385,268000.0
2010-03-02 14:15:00,28.72,28.77,28.72,28.76,383500.0,21.6385,21.6761,21.6385,21.6686,383500.0
2010-03-02 14:20:00,28.77,28.77,28.72,28.73,597100.0,21.6761,21.6761,21.6385,21.646,597100.0
2010-03-02 14:25:00,28.74,28.75,28.69,28.71,480200.0,21.6535,21.6611,21.6159,21.6309,480200.0
2010-03-02 14:30:00,28.7,28.72,28.67,28.72,343800.0,21.6234,21.6385,21.6008,21.6385,343800.0
2010-03-02 14:35:00,28.72,28.72,28.69,28.71,366900.0,21.6385,21.6385,21.6159,21.6309,366900.0
2010-03-02 14:40:00,28.71,28.72,28.68,28.7,252500.0,21.6309,21.6385,21.6083,21.6234,252500.0
2010-03-02 14:45:00,28.7,28.71,28.69,28.71,166200.0,21.6234,21.6309,21.6159,21.6309,166200.0
2010-03-02 14:50:00,28.7,28.71,28.6,28.6,882700.0,21.6234,21.6309,21.548,21.548,882700.0
2010-03-02 14:55:00,28.6,28.61,28.56,28.56,833500.0,21.548,21.5556,21.5179,21.5179,833500.0
2010-03-02 15:00:00,28.56,28.58,28.56,28.58,612300.0,21.5179,21.533,21.5179,21.533,612300.0
2010-03-02 15:05:00,28.58,28.58,28.51,28.51,1319600.0,21.533,21.533,21.4802,21.4802,1319600.0
2010-03-02 15:10:00,28.51,28.52,28.47,28.47,1114700.0,21.4802,21.4878,21.4501,21.4501,1114700.0
2010-03-02 15:15:00,28.47,28.51,28.45,28.45,2054700.0,21.4501,21.4802,21.435,21.435,2054700.0
2010-03-02 15:20:00,28.45,28.46,28.38,28.39,1180400.0,21.435,21.4426,21.3823,21.3898,1180400.0
2010-03-02 15:25:00,28.39,28.39,28.31,28.34,2612600.0,21.3898,21.3898,21.3296,21.3522,2612600.0
2010-03-02 15:30:00,28.35,28.38,28.27,28.36,2529600.0,21.3597,21.3823,21.2994,21.3672,2529600.0
2010-03-02 15:35:00,28.36,28.36,28.26,28.27,2616600.0,21.3672,21.3672,21.2919,21.2994,2616600.0
2010-03-02 15:40:00,28.26,28.34,28.24,28.25,2440600.0,21.2919,21.3522,21.2768,21.2843,2440600.0
2010-03-02 15:45:00,28.24,28.35,28.24,28.34,2068500.0,21.2768,21.3597,21.2768,21.3522,2068500.0
2010-03-02 15:50:00,28.34,28.41,28.34,28.41,3014400.0,21.3522,21.4049,21.3522,21.4049,3014400.0
2010-03-02 15:55:00,28.41,28.45,28.4,28.44,4694000.0,21.4049,21.435,21.3974,21.4275,4694000.0
2010-03-03 09:30:00,28.52,28.61,28.48,28.52,1179600.0,21.4878,21.5556,21.4576,21.4878,1179600.0
2010-03-03 09:35:00,28.53,28.53,28.35,28.39,1376200.0,21.4953,21.4953,21.3597,21.3898,1376200.0
2010-03-03 09:40:00,28.39,28.49,28.36,28.46,889500.0,21.3898,21.4652,21.3672,21.4426,889500.0
2010-03-03 09:45:00,28.46,28.58,28.43,28.52,899100.0,21.4426,21.533,21.42,21.4878,899100.0
2010-03-03 09:50:00,28.51,28.56,28.45,28.48,1342800.0,21.4802,21.5179,21.435,21.4576,1342800.0
2010-03-03 09:55:00,28.48,28.51,28.44,28.45,871600.0,21.4576,21.4802,21.4275,21.435,871600.0
2010-03-03 10:00:00,28.45,28.51,28.41,28.43,1642700.0,21.435,21.4802,21.4049,21.42,1642700.0
2010-03-03 10:05:00,28.42,28.5,28.42,28.45,1073000.0,21.4124,21.4727,21.4124,21.435,1073000.0
2010-03-03 10:10:00,28.45,28.5,28.45,28.5,669700.0,21.435,21.4727,21.435,21.4727,669700.0
2010-03-03 10:15:00,28.5,28.55,28.47,28.55,969900.0,21.4727,21.5104,21.4501,21.5104,969900.0
2010-03-03 10:20:00,28.55,28.58,28.48,28.49,721800.0,21.5104,21.533,21.4576,21.4652,721800.0
2010-03-03 10:25:00,28.5,28.52,28.47,28.49,478500.0,21.4727,21.4878,21.4501,21.4652,478500.0
2010-03-03 10:30:00,28.49,28.56,28.45,28.56,855300.0,21.4652,21.5179,21.435,21.5179,855300.0
2010-03-03 10:35:00,28.56,28.58,28.53,28.55,765000.0,21.5179,21.533,21.4953,21.5104,765000.0
2010-03-03 10:40:00,28.56,28.56,28.5,28.51,437900.0,21.5179,21.5179,21.4727,21.4802,437900.0
2010-03-03 10:45:00,28.51,28.55,28.51,28.54,391300.0,21.4802,21.5104,21.4802,21.5028,391300.0
2010-03-03 10:50:00,28.55,28.57,28.54,28.56,274300.0,21.5104,21.5254,21.5028,21.5179,274300.0
2010-03-03 10:55:00,28.56,28.59,28.55,28.58,725000.0,21.5179,21.5405,21.5104,21.533,725000.0
2010-03-03 11:00:00,28.57,28.58,28.51,28.51,861800.0,21.5254,21.533,21.4802,21.4802,861800.0
2010-03-03 11:05:00,28.52,28.56,28.51,28.51,775200.0,21.4878,21.5179,21.4802,21.4802,775200.0
2010-03-03 11:10:00,28.51,28.56,28.51,28.54,479200.0,21.4802,21.5179,21.4802,21.5028,479200.0
2010-03-03 11:15:00,28.55,28.58,28.54,28.56,336100.0,21.5104,21.533,21.5028,21.5179,336100.0
2010-03-03 11:20:00,28.55,28.58,28.53,28.56,439100.0,21.5104,21.533,21.4953,21.5179,439100.0
2010-03-03 11:25:00,28.56,28.58,28.53,28.55,394000.0,21.5179,21.533,21.4953,21.5104,394000.0
2010-03-03 11:30:00,28.55,28.55,28.49,28.5,492000.0,21.5104,21.5104,21.4652,21.4727,492000.0
2010-03-03 11:35:00,28.5,28.52,28.46,28.52,1044200.0,21.4727,21.4878,21.4426,21.4878,1044200.0
2010-03-03 11:40:00,28.52,28.52,28.47,28.48,644300.0,21.4878,21.4878,21.4501,21.4576,644300.0
2010-03-03 11:45:00,28.47,28.51,28.47,28.5,458100.0,21.4501,21.4802,21.4501,21.4727,458100.0
2010-03-03 11:50:00,28.5,28.52,28.48,28.51,350900.0,21.4727,21.4878,21.4576,21.4802,350900.0
2010-03-03 11:55:00,28.51,28.52,28.48,28.49,244800.0,21.4802,21.4878,21.4576,21.4652,244800.0
2010-03-03 12:00:00,28.48,28.5,28.44,28.46,879300.0,21.4576,21.4727,21.4275,21.4426,879300.0
2010-03-03 12:05:00,28.46,28.47,28.42,28.45,519700.0,21.4426,21.4501,21.4124,21.435,519700.0
2010-03-03 12:10:00,28.44,28.46,28.43,28.45,225700.0,21.4275,21.4426,21.42,21.435,225700.0
2010-03-03 12:15:00,28.45,28.45,28.44,28.44,88100.0,21.435,21.435,21.4275,21.4275,88100.0
2010-03-03 12:20:00,28.44,28.47,28.43,28.47,796500.0,21.4275,21.4501,21.42,21.4501,796500.0
2010-03-03 12:25:00,28.46,28.49,28.46,28.48,217000.0,21.4426,21.4652,21.4426,21.4576,217000.0
2010-03-03 12:30:00,28.49,28.49,28.43,28.44,406000.0,21.4652,21.4652,21.42,21.4275,406000.0
2010-03-03 12:35:00,28.44,28.46,28.42,28.46,479600.0,21.4275,21.4426,21.4124,21.4426,479600.0
2010-03-03 12:40:00,28.46,28.47,28.44,28.44,434400.0,21.4426,21.4501,21.4275,21.4275,434400.0
2010-03-03 12:45:00,28.44,28.45,28.41,28.41,531500.0,21.4275,21.435,21.4049,21.4049,531500.0
2010-03-03 12:50:00,28.41,28.43,28.4,28.41,664800.0,21.4049,21.42,21.3974,21.4049,664800.0
2010-03-03 12:55:00,28.42,28.44,28.4,28.43,203000.0,21.4124,21.4275,21.3974,21.42,203000.0
2010-03-03 13:00:00,28.43,28.47,28.43,28.45,239500.0,21.42,21.4501,21.42,21.435,239500.0
2010-03-03 13:05:00,28.46,28.47,28.43,28.44,284800.0,21.4426,21.4501,21.42,21.4275,284800.0
2010-03-03 13:10:00,28.44,28.48,28.43,28.47,404100.0,21.4275,21.4576,21.42,21.4501,404100.0
2010-03-03 13:15:00,28.46,28.51,28.46,28.5,330800.0,21.4426,21.4802,21.4426,21.4727,330800.0
2010-03-03 13:20:00,28.5,28.51,28.46,28.47,485800.0,21.4727,21.4802,21.4426,21.4501,485800.0
2010-03-03 13:25:00,28.47,28.47,28.45,28.47,271100.0,21.4501,21.4501,21.435,21.4501,271100.0
2010-03-03 13:30:00,28.47,28.48,28.45,28.45,370400.0,21.4501,21.4576,21.435,21.435,370400.0
2010-03-03 13:35:00,28.46,28.47,28.44,28.47,224900.0,21.4426,21.4501,21.4275,21.4501,224900.0
2010-03-03 13:40:00,28.47,28.49,28.46,28.46,142300.0,21.4501,21.4652,21.4426,21.4426,142300.0
2010-03-03 13:45:00,28.47,28.48,28.46,28.48,186700.0,21.4501,21.4576,21.4426,21.4576,186700.0
2010-03-03 13:50:00,28.48,28.52,28.47,28.5,557700.0,21.4576,21.4878,21.4501,21.4727,557700.0
2010-03-03 13:55:00,28.5,28.52,28.48,28.51,233600.0,21.4727,21.4878,21.4576,21.4802,233600.0
2010-03-03 14:00:00,28.51,28.52,28.49,28.5,331000.0,21.4802,21.4878,21.4652,21.4727,331000.0
2010-03-03 14:05:00,28.5,28.55,28.5,28.52,401800.0,21.4727,21.5104,21.4727,21.4878,401800.0
2010-03-03 14:10:00,28.51,28.53,28.5,28.52,339800.0,21.4802,21.4953,21.4727,21.4878,339800.0
2010-03-03 14:15:00,28.53,28.53,28.49,28.51,478800.0,21.4953,21.4953,21.4652,21.4802,478800.0
2010-03-03 14:20:00,28.5,28.52,28.48,28.49,787600.0,21.4727,21.4878,21.4576,21.4652,787600.0
2010-03-03 14:25:00,28.49,28.5,28.45,28.5,566700.0,21.4652,21.4727,21.435,21.4727,566700.0
2010-03-03 14:30:00,28.49,28.52,28.49,28.5,266700.0,21.4652,21.4878,21.4652,21.4727,266700.0
2010-03-03 14:35:00,28.49,28.51,28.47,28.47,556900.0,21.4652,21.4802,21.4501,21.4501,556900.0
2010-03-03 14:40:00,28.47,28.49,28.41,28.44,1397500.0,21.4501,21.4652,21.4049,21.4275,1397500.0
2010-03-03 14:45:00,28.44,28.45,28.37,28.42,1019900.0,21.4275,21.435,21.3748,21.4124,1019900.0
2010-03-03 14:50:00,28.42,28.46,28.41,28.46,553700.0,21.4124,21.4426,21.4049,21.4426,553700.0
2010-03-03 14:55:00,28.46,28.47,28.41,28.43,501900.0,21.4426,21.4501,21.4049,21.42,501900.0
2010-03-03 15:00:00,28.43,28.47,28.39,28.47,473300.0,21.42,21.4501,21.3898,21.4501,473300.0
2010-03-03 15:05:00,28.47,28.51,28.45,28.48,532000.0,21.4501,21.4802,21.435,21.4576,532000.0
2010-03-03 15:10:00,28.48,28.52,28.47,28.5,417700.0,21.4576,21.4878,21.4501,21.4727,417700.0
2010-03-03 15:15:00,28.5,28.52,28.49,28.51,422100.0,21.4727,21.4878,21.4652,21.4802,422100.0
2010-03-03 15:20:00,28.5,28.52,28.48,28.51,279400.0,21.4727,21.4878,21.4576,21.4802,279400.0
2010-03-03 15:25:00,28.51,28.52,28.47,28.49,381900.0,21.4802,21.4878,21.4501,21.4652,381900.0
2010-03-03 15:30:00,28.5,28.54,28.47,28.53,562000.0,21.4727,21.5028,21.4501,21.4953,562000.0
2010-03-03 15:35:00,28.52,28.53,28.5,28.51,442000.0,21.4878,21.4953,21.4727,21.4802,442000.0
2010-03-03 15:40:00,28.51,28.53,28.5,28.5,383200.0,21.4802,21.4953,21.4727,21.4727,383200.0
2010-03-03 15:45:00,28.5,28.56,28.5,28.54,645600.0,21.4727,21.5179,21.4727,21.5028,645600.0
2010-03-03 15:50:00,28.54,28.54,28.49,28.5,1015200.0,21.5028,21.5028,21.4652,21.4727,1015200.0
2010-03-03 15:55:00,28.5,28.51,28.46,28.46,1124300.0,21.4727,21.4802,21.4426,21.4426,1124300.0
2010-03-04 09:30:00,28.48,28.49,28.32,28.33,1128400.0,21.4576,21.4652,21.3371,21.3446,1128400.0
2010-03-04 09:35:00,28.32,28.38,28.28,28.29,1160300.0,21.3371,21.3823,21.3069,21.3145,1160300.0
2010-03-04 09:40:00,28.3,28.45,28.27,28.45,1238000.0,21.322,21.435,21.2994,21.435,1238000.0
2010-03-04 09:45:00,28.45,28.45,28.38,28.39,742700.0,21.435,21.435,21.3823,21.3898,742700.0
2010-03-04 09:50:00,28.39,28.4,28.34,28.34,792600.0,21.3898,21.3974,21.3522,21.3522,792600.0
2010-03-04 09:55:00,28.34,28.4,28.33,28.4,515700.0,21.3522,21.3974,21.3446,21.3974,515700.0
2010-03-04 10:00:00,28.39,28.43,28.36,28.42,742100.0,21.3898,21.42,21.3672,21.4124,742100.0
2010-03-04 10:05:00,28.42,28.43,28.37,28.4,413100.0,21.4124,21.42,21.3748,21.3974,413100.0
2010-03-04 10:10:00,28.4,28.43,28.39,28.42,320300.0,21.3974,21.42,21.3898,21.4124,320300.0
2010-03-04 10:15:00,28.41,28.42,28.35,28.39,502400.0,21.4049,21.4124,21.3597,21.3898,502400.0
2010-03-04 10:20:00,28.38,28.43,28.36,28.41,482300.0,21.3823,21.42,21.3672,21.4049,482300.0
2010-03-04 10:25:00,28.41,28.49,28.39,28.48,549000.0,21.4049,21.4652,21.3898,21.4576,549000.0
2010-03-04 10:30:00,28.48,28.49,28.37,28.39,572900.0,21.4576,21.4652,21.3748,21.3898,572900.0
2010-03-04 10:35:00,28.39,28.43,28.37,28.38,507200.0,21.3898,21.42,21.3748,21.3823,507200.0
2010-03-04 10:40:00,28.38,28.42,28.34,28.39,632500.0,21.3823,21.4124,21.3522,21.3898,632500.0
2010-03-04 10:45:00,28.39,28.4,28.36,28.4,362000.0,21.3898,21.3974,21.3672,21.3974,362000.0
2010-03-04 10:50:00,28.4,28.42,28.35,28.35,441500.0,21.3974,21.4124,21.3597,21.3597,441500.0
2010-03-04 10:55:00,28.36,28.42,28.36,28.41,518000.0,21.3672,21.4124,21.3672,21.4049,518000.0
2010-03-04 11:00:00,28.41,28.42,28.37,28.39,411400.0,21.4049,21.4124,21.3748,21.3898,411400.0
2010-03-04 11:05:00,28.39,28.41,28.38,28.41,408500.0,21.3898,21.4049,21.3823,21.4049,408500.0
2010-03-04 11:10:00,28.42,28.45,28.37,28.38,727500.0,21.4124,21.435,21.3748,21.3823,727500.0
2010-03-04 11:15:00,28.38,28.44,28.38,28.4,452800.0,21.3823,21.4275,21.3823,21.3974,452800.0
2010-03-04 11:20:00,28.4,28.44,28.39,28.43,1225000.0,21.3974,21.4275,21.3898,21.42,1225000.0
2010-03-04 11:25:00,28.43,28.45,28.42,28.44,343500.0,21.42,21.435,21.4124,21.4275,343500.0
2010-03-04 11:30:00,28.44,28.45,28.41,28.41,183300.0,21.4275,21.435,21.4049,21.4049,183300.0
2010-03-04 11:35:00,28.41,28.42,28.39,28.41,406400.0,21.4049,21.4124,21.3898,21.4049,406400.0
2010-03-04 11:40:00,28.41,28.42,28.38,28.42,466500.0,21.4049,21.4124,21.3823,21.4124,466500.0
2010-03-04 11:45:00,28.42,28.42,28.39,28.42,267000.0,21.4124,21.4124,21.3898,21.4124,267000.0
2010-03-04 11:50:00,28.41,28.44,28.41,28.44,442200.0,21.4049,21.4275,21.4049,21.4275,442200.0
2010-03-04 11:55:00,28.43,28.45,28.41,28.43,221300.0,21.42,21.435,21.4049,21.42,221300.0
2010-03-04 12:00:00,28.43,28.44,28.41,28.42,178900.0,21.42,21.4275,21.4049,21.4124,178900.0
2010-03-04 12:05:00,28.42,28.43,28.41,28.43,251500.0,21.4124,21.42,21.4049,21.42,251500.0
2010-03-04 12:10:00,28.42,28.44,28.4,28.41,221700.0,21.4124,21.4275,21.3974,21.4049,221700.0
2010-03-04 12:15:00,28.4,28.42,28.4,28.42,199200.0,21.3974,21.4124,21.3974,21.4124,199200.0
2010-03-04 12:20:00,28.42,28.42,28.4,28.4,474700.0,21.4124,21.4124,21.3974,21.3974,474700.0
2010-03-04 12:25:00,28.41,28.43,28.39,28.42,569000.0,21.4049,21.42,21.3898,21.4124,569000.0
2010-03-04 12:30:00,28.42,28.44,28.41,28.43,376300.0,21.4124,21.4275,21.4049,21.42,376300.0
2010-03-04 12:35:00,28.42,28.44,28.41,28.43,380400.0,21.4124,21.4275,21.4049,21.42,380400.0
2010-03-04 12:40:00,28.43,28.43,28.41,28.43,285300.0,21.42,21.42,21.4049,21.42,285300.0
2010-03-04 12:45:00,28.43,28.46,28.42,28.46,416900.0,21.42,21.4426,21.4124,21.4426,416900.0
2010-03-04 12:50:00,28.46,28.49,28.45,28.47,497900.0,21.4426,21.4652,21.435,21.4501,497900.0
2010-03-04 12:55:00,28.46,28.48,28.45,28.46,405300.0,21.4426,21.4576,21.435,21.4426,405300.0
2010-03-04 13:00:00,28.46,28.47,28.44,28.44,81100.0,21.4426,21.4501,21.4275,21.4275,81100.0
2010-03-04 13:05:00,28.44,28.48,28.44,28.47,331900.0,21.4275,21.4576,21.4275,21.4501,331900.0
2010-03-04 13:10:00,28.47,28.49,28.46,28.49,255800.0,21.4501,21.4652,21.4426,21.4652,255800.0
2010-03-04 13:15:00,28.49,28.52,28.48,28.5,340100.0,21.4652,21.4878,21.4576,21.4727,340100.0
2010-03-04 13:20:00,28.5,28.5,28.48,28.48,207000.0,21.4727,21.4727,21.4576,21.4576,207000.0
2010-03-04 13:25:00,28.49,28.5,28.46,28.48,592500.0,21.4652,21.4727,21.4426,21.4576,592500.0
2010-03-04 13:30:00,28.48,28.48,28.42,28.44,368600.0,21.4576,21.4576,21.4124,21.4275,368600.0
2010-03-04 13:35:00,28.45,28.45,28.42,28.44,311400.0,21.435,21.435,21.4124,21.4275,311400.0
2010-03-04 13:40:00,28.44,28.44,28.41,28.43,181600.0,21.4275,21.4275,21.4049,21.42,181600.0
2010-03-04 13:45:00,28.44,28.44,28.39,28.41,313800.0,21.4275,21.4275,21.3898,21.4049,313800.0
2010-03-04 13:50:00,28.41,28.44,28.41,28.42,172300.0,21.4049,21.4275,21.4049,21.4124,172300.0
2010-03-04 13:55:00,28.43,28.47,28.42,28.47,236000.0,21.42,21.4501,21.4124,21.4501,236000.0
2010-03-04 14:00:00,28.46,28.47,28.44,28.45,375400.0,21.4426,21.4501,21.4275,21.435,375400.0
2010-03-04 14:05:00,28.44,28.47,28.44,28.45,314900.0,21.4275,21.4501,21.4275,21.435,314900.0
2010-03-04 14:10:00,28.45,28.48,28.44,28.47,192600.0,21.435,21.4576,21.4275,21.4501,192600.0
2010-03-04 14:15:00,28.46,28.5,28.45,28.48,388800.0,21.4426,21.4727,21.435,21.4576,388800.0
2010-03-04 14:20:00,28.49,28.5,28.48,28.48,345300.0,21.4652,21.4727,21.4576,21.4576,345300.0
2010-03-04 14:25:00,28.48,28.57,28.48,28.56,981500.0,21.4576,21.5254,21.4576,21.5179,981500.0
2010-03-04 14:30:00,28.57,28.58,28.54,28.58,758300.0,21.5254,21.533,21.5028,21.533,758300.0
2010-03-04 14:35:00,28.57,28.58,28.53,28.57,399600.0,21.5254,21.533,21.4953,21.5254,399600.0
2010-03-04 14:40:00,28.58,28.58,28.56,28.57,168100.0,21.533,21.533,21.5179,21.5254,168100.0
2010-03-04 14:45:00,28.56,28.6,28.56,28.57,335900.0,21.5179,21.548,21.5179,21.5254,335900.0
2010-03-04 14:50:00,28.58,28.6,28.56,28.58,255500.0,21.533,21.548,21.5179,21.533,255500.0
2010-03-04 14:55:00,28.58,28.58,28.53,28.53,228100.0,21.533,21.533,21.4953,21.4953,228100.0
2010-03-04 15:00:00,28.53,28.54,28.5,28.52,508600.0,21.4953,21.5028,21.4727,21.4878,508600.0
2010-03-04 15:05:00,28.51,28.52,28.47,28.49,352100.0,21.4802,21.4878,21.4501,21.4652,352100.0
2010-03-04 15:10:00,28.49,28.49,28.48,28.49,159800.0,21.4652,21.4652,21.4576,21.4652,159800.0
2010-03-04 15:15:00,28.48,28.52,28.47,28.51,407900.0,21.4576,21.4878,21.4501,21.4802,407900.0
2010-03-04 15:20:00,28.51,28.53,28.5,28.5,235500.0,21.4802,21.4953,21.4727,21.4727,235500.0
2010-03-04 15:25:00,28.5,28.58,28.5,28.58,433200.0,21.4727,21.533,21.4727,21.533,433200.0
2010-03-04 15:30:00,28.58,28.61,28.57,28.59,646700.0,21.533,21.5556,21.5254,21.5405,646700.0
2010-03-04 15:35:00,28.59,28.6,28.54,28.54,360700.0,21.5405,21.548,21.5028,21.5028,360700.0
2010-03-04 15:40:00,28.54,28.59,28.54,28.58,495600.0,21.5028,21.5405,21.5028,21.533,495600.0
2010-03-04 15:45:00,28.58,28.65,28.57,28.59,1082400.0,21.533,21.5857,21.5254,21.5405,1082400.0
2010-03-04 15:50:00,28.59,28.63,28.58,28.59,890000.0,21.5405,21.5706,21.533,21.5405,890000.0
2010-03-04 15:55:00,28.6,28.64,28.57,28.64,2087900.0,21.548,21.5782,21.5254,21.5782,2087900.0
2010-03-05 09:30:00,28.67,28.68,28.6,28.64,1619200.0,21.6008,21.6083,21.548,21.5782,1619200.0
2010-03-05 09:35:00,28.65,28.65,28.51,28.53,1211700.0,21.5857,21.5857,21.4802,21.4953,1211700.0
2010-03-05 09:40:00,28.52,28.53,28.48,28.49,1432000.0,21.4878,21.4953,21.4576,21.4652,1432000.0
2010-03-05 09:45:00,28.5,28.51,28.46,28.5,2069400.0,21.4727,21.4802,21.4426,21.4727,2069400.0
2010-03-05 09:50:00,28.5,28.53,28.49,28.52,734900.0,21.4727,21.4953,21.4652,21.4878,734900.0
2010-03-05 09:55:00,28.52,28.56,28.5,28.51,925800.0,21.4878,21.5179,21.4727,21.4802,925800.0
2010-03-05 10:00:00,28.51,28.52,28.48,28.51,796500.0,21.4802,21.4878,21.4576,21.4802,796500.0
2010-03-05 10:05:00,28.51,28.55,28.5,28.54,441900.0,21.4802,21.5104,21.4727,21.5028,441900.0
2010-03-05 10:10:00,28.54,28.64,28.54,28.63,1132700.0,21.5028,21.5782,21.5028,21.5706,1132700.0
2010-03-05 10:15:00,28.63,28.67,28.6,28.61,1267500.0,21.5706,21.6008,21.548,21.5556,1267500.0
2010-03-05 10:20:00,28.61,28.61,28.5,28.53,1655000.0,21.5556,21.5556,21.4727,21.4953,1655000.0
2010-03-05 10:25:00,28.53,28.59,28.49,28.56,1166500.0,21.4953,21.5405,21.4652,21.5179,1166500.0
2010-03-05 10:30:00,28.55,28.6,28.54,28.6,939000.0,21.5104,21.548,21.5028,21.548,939000.0
2010-03-05 10:35:00,28.59,28.62,28.57,28.6,759000.0,21.5405,21.5631,21.5254,21.548,759000.0
2010-03-05 10:40:00,28.6,28.6,28.59,28.59,470300.0,21.548,21.548,21.5405,21.5405,470300.0
2010-03-05 10:45:00,28.59,28.6,28.59,28.6,466400.0,21.5405,21.548,21.5405,21.548,466400.0
2010-03-05 10:50:00,28.6,28.61,28.59,28.61,405300.0,21.548,21.5556,21.5405,21.5556,405300.0
2010-03-05 10:55:00,28.61,28.62,28.56,28.57,679000.0,21.5556,21.5631,21.5179,21.5254,679000.0
2010-03-05 11:00:00,28.56,28.59,28.52,28.59,888100.0,21.5179,21.5405,21.4878,21.5405,888100.0
2010-03-05 11:05:00,28.59,28.62,28.58,28.62,620600.0,21.5405,21.5631,21.533,21.5631,620600.0
2010-03-05 11:10:00,28.61,28.63,28.59,28.62,657200.0,21.5556,21.5706,21.5405,21.5631,657200.0
2010-03-05 11:15:00,28.62,28.63,28.57,28.58,476300.0,21.5631,21.5706,21.5254,21.533,476300.0
2010-03-05 11:20:00,28.58,28.6,28.55,28.56,947400.0,21.533,21.548,21.5104,21.5179,947400.0
2010-03-05 11:25:00,28.57,28.57,28.55,28.57,744800.0,21.5254,21.5254,21.5104,21.5254,744800.0
2010-03-05 11:30:00,28.57,28.57,28.55,28.56,378400.0,21.5254,21.5254,21.5104,21.5179,378400.0
2010-03-05 11:35:00,28.55,28.57,28.54,28.56,702900.0,21.5104,21.5254,21.5028,21.5179,702900.0
2010-03-05 11:40:00,28.56,28.57,28.54,28.57,274600.0,21.5179,21.5254,21.5028,21.5254,274600.0
2010-03-05 11:45:00,28.56,28.57,28.55,28.56,203100.0,21.5179,21.5254,21.5104,21.5179,203100.0
2010-03-05 11:50:00,28.55,28.56,28.52,28.52,573900.0,21.5104,21.5179,21.4878,21.4878,573900.0
2010-03-05 11:55:00,28.52,28.54,28.52,28.52,608400.0,21.4878,21.5028,21.4878,21.4878,608400.0
2010-03-05 12:00:00,28.52,28.53,28.5,28.5,422500.0,21.4878,21.4953,21.4727,21.4727,422500.0
2010-03-05 12:05:00,28.5,28.52,28.49,28.5,360200.0,21.4727,21.4878,21.4652,21.4727,360200.0
2010-03-05 12:10:00,28.5,28.51,28.47,28.51,566600.0,21.4727,21.4802,21.4501,21.4802,566600.0
2010-03-05 12:15:00,28.51,28.57,28.47,28.48,823900.0,21.4802,21.5254,21.4501,21.4576,823900.0
2010-03-05 12:20:00,28.48,28.52,28.47,28.51,422300.0,21.4576,21.4878,21.4501,21.4802,422300.0
2010-03-05 12:25:00,28.51,28.51,28.48,28.5,230000.0,21.4802,21.4802,21.4576,21.4727,230000.0
2010-03-05 12:30:00,28.5,28.5,28.47,28.48,272600.0,21.4727,21.4727,21.4501,21.4576,272600.0
2010-03-05 12:35:00,28.48,28.49,28.47,28.48,200500.0,21.4576,21.4652,21.4501,21.4576,200500.0
2010-03-05 12:40:00,28.47,28.48,28.44,28.47,648000.0,21.4501,21.4576,21.4275,21.4501,648000.0
2010-03-05 12:45:00,28.47,28.51,28.46,28.49,336700.0,21.4501,21.4802,21.4426,21.4652,336700.0
2010-03-05 12:50:00,28.49,28.5,28.42,28.45,823100.0,21.4652,21.4727,21.4124,21.435,823100.0
2010-03-05 12:55:00,28.45,28.49,28.44,28.49,526200.0,21.435,21.4652,21.4275,21.4652,526200.0
2010-03-05 13:00:00,28.49,28.5,28.45,28.47,234500.0,21.4652,21.4727,21.435,21.4501,234500.0
2010-03-05 13:05:00,28.47,28.5,28.45,28.49,460200.0,21.4501,21.4727,21.435,21.4652,460200.0
2010-03-05 13:10:00,28.49,28.5,28.45,28.48,582300.0,21.4652,21.4727,21.435,21.4576,582300.0
2010-03-05 13:15:00,28.48,28.5,28.48,28.5,294000.0,21.4576,21.4727,21.4576,21.4727,294000.0
2010-03-05 13:20:00,28.5,28.51,28.48,28.49,392400.0,21.4727,21.4802,21.4576,21.4652,392400.0
2010-03-05 13:25:00,28.49,28.49,28.48,28.48,78400.0,21.4652,21.4652,21.4576,21.4576,78400.0
2010-03-05 13:30:00,28.48,28.51,28.48,28.49,513300.0,21.4576,21.4802,21.4576,21.4652,513300.0
2010-03-05 13:35:00,28.49,28.49,28.47,28.47,159800.0,21.4652,21.4652,21.4501,21.4501,159800.0
2010-03-05 13:40:00,28.47,28.48,28.46,28.47,211200.0,21.4501,21.4576,21.4426,21.4501,211200.0
2010-03-05 13:45:00,28.47,28.49,28.46,28.48,354900.0,21.4501,21.4652,21.4426,21.4576,354900.0
2010-03-05 13:50:00,28.47,28.49,28.46,28.46,246000.0,21.4501,21.4652,21.4426,21.4426,246000.0
2010-03-05 13:55:00,28.46,28.47,28.45,28.45,143800.0,21.4426,21.4501,21.435,21.435,143800.0
2010-03-05 14:00:00,28.46,28.47,28.43,28.43,526500.0,21.4426,21.4501,21.42,21.42,526500.0
2010-03-05 14:05:00,28.43,28.49,28.43,28.48,500700.0,21.42,21.4652,21.42,21.4576,500700.0
2010-03-05 14:10:00,28.49,28.49,28.47,28.49,307400.0,21.4652,21.4652,21.4501,21.4652,307400.0
2010-03-05 14:15:00,28.49,28.49,28.48,28.49,221000.0,21.4652,21.4652,21.4576,21.4652,221000.0
2010-03-05 14:20:00,28.49,28.49,28.46,28.48,577300.0,21.4652,21.4652,21.4426,21.4576,577300.0
2010-03-05 14:25:00,28.48,28.49,28.45,28.47,301900.0,21.4576,21.4652,21.435,21.4501,301900.0
2010-03-05 14:30:00,28.47,28.48,28.45,28.47,250300.0,21.4501,21.4576,21.435,21.4501,250300.0
2010-03-05 14:35:00,28.47,28.48,28.46,28.46,163600.0,21.4501,21.4576,21.4426,21.4426,163600.0
2010-03-05 14:40:00,28.47,28.53,28.46,28.49,906300.0,21.4501,21.4953,21.4426,21.4652,906300.0
2010-03-05 14:45:00,28.5,28.56,28.49,28.52,964000.0,21.4727,21.5179,21.4652,21.4878,964000.0
2010-03-05 14:50:00,28.53,28.55,28.52,28.54,484400.0,21.4953,21.5104,21.4878,21.5028,484400.0
2010-03-05 14:55:00,28.53,28.54,28.52,28.53,278400.0,21.4953,21.5028,21.4878,21.4953,278400.0
2010-03-05 15:00:00,28.54,28.6,28.53,28.6,886100.0,21.5028,21.548,21.4953,21.548,886100.0
2010-03-05 15:05:00,28.59,28.6,28.57,28.57,700300.0,21.5405,21.548,21.5254,21.5254,700300.0
2010-03-05 15:10:00,28.57,28.58,28.54,28.57,452300.0,21.5254,21.533,21.5028,21.5254,452300.0
2010-03-05 15:15:00,28.56,28.58,28.56,28.58,937200.0,21.5179,21.533,21.5179,21.533,937200.0
2010-03-05 15:20:00,28.58,28.58,28.55,28.55,513800.0,21.533,21.533,21.5104,21.5104,513800.0
2010-03-05 15:25:00,28.55,28.56,28.5,28.51,813100.0,21.5104,21.5179,21.4727,21.4802,813100.0
2010-03-05 15:30:00,28.51,28.56,28.51,28.56,419600.0,21.4802,21.5179,21.4802,21.5179,419600.0
2010-03-05 15:35:00,28.56,28.57,28.53,28.53,637900.0,21.5179,21.5254,21.4953,21.4953,637900.0
2010-03-05 15:40:00,28.53,28.55,28.52,28.53,500400.0,21.4953,21.5104,21.4878,21.4953,500400.0
2010-03-05 15:45:00,28.53,28.55,28.53,28.55,926800.0,21.4953,21.5104,21.4953,21.5104,926800.0
2010-03-05 15:50:00,28.54,28.6,28.54,28.58,2011900.0,21.5028,21.548,21.5028,21.533,2011900.0
2010-03-05 15:55:00,28.58,28.6,28.56,28.59,2557900.0,21.533,21.548,21.5179,21.5405,2557900.0
2010-03-08 09:30:00,28.53,28.65,28.5,28.62,1033100.0,21.4953,21.5857,21.4727,21.5631,1033100.0
2010-03-08 09:35:00,28.62,28.65,28.58,28.61,617600.0,21.5631,21.5857,21.533,21.5556,617600.0
2010-03-08 09:40:00,28.61,28.7,28.61,28.7,780500.0,21.5556,21.6234,21.5556,21.6234,780500.0
2010-03-08 09:45:00,28.69,28.71,28.64,28.66,545400.0,21.6159,21.6309,21.5782,21.5933,545400.0
2010-03-08 09:50:00,28.66,28.72,28.65,28.71,601400.0,21.5933,21.6385,21.5857,21.6309,601400.0
2010-03-08 09:55:00,28.71,28.78,28.7,28.78,1370200.0,21.6309,21.6837,21.6234,21.6837,1370200.0
2010-03-08 10:00:00,28.78,28.89,28.77,28.89,1931200.0,21.6837,21.7665,21.6761,21.7665,1931200.0
2010-03-08 10:05:00,28.89,28.93,28.87,28.89,1121700.0,21.7665,21.7967,21.7515,21.7665,1121700.0
2010-03-08 10:10:00,28.89,28.9,28.85,28.86,1158200.0,21.7665,21.7741,21.7364,21.7439,1158200.0
2010-03-08 10:15:00,28.86,28.9,28.85,28.89,343600.0,21.7439,21.7741,21.7364,21.7665,343600.0
2010-03-08 10:20:00,28.89,28.9,28.85,28.86,641100.0,21.7665,21.7741,21.7364,21.7439,641100.0
2010-03-08 10:25:00,28.86,28.86,28.8,28.8,587500.0,21.7439,21.7439,21.6987,21.6987,587500.0
2010-03-08 10:30:00,28.8,28.81,28.76,28.78,473800.0,21.6987,21.7063,21.6686,21.6837,473800.0
2010-03-08 10:35:00,28.78,28.83,28.77,28.8,377100.0,21.6837,21.7213,21.6761,21.6987,377100.0
2010-03-08 10:40:00,28.8,28.81,28.76,28.77,378300.0,21.6987,21.7063,21.6686,21.6761,378300.0
2010-03-08 10:45:00,28.76,28.82,28.76,28.82,451600.0,21.6686,21.7138,21.6686,21.7138,451600.0
2010-03-08 10:50:00,28.81,28.88,28.79,28.85,616100.0,21.7063,21.759,21.6912,21.7364,616100.0
2010-03-08 10:55:00,28.85,28.87,28.84,28.84,376800.0,21.7364,21.7515,21.7289,21.7289,376800.0
2010-03-08 11:00:00,28.84,28.85,28.81,28.81,315300.0,21.7289,21.7364,21.7063,21.7063,315300.0
2010-03-08 11:05:00,28.82,28.85,28.81,28.84,328600.0,21.7138,21.7364,21.7063,21.7289,328600.0
2010-03-08 11:10:00,28.83,28.84,28.8,28.81,255600.0,21.7213,21.7289,21.6987,21.7063,255600.0
2010-03-08 11:15:00,28.81,28.82,28.79,28.8,435100.0,21.7063,21.7138,21.6912,21.6987,435100.0
2010-03-08 11:20:00,28.8,28.81,28.75,28.77,832900.0,21.6987,21.7063,21.6611,21.6761,832900.0
2010-03-08 11:25:00,28.77,28.78,28.7,28.73,567900.0,21.6761,21.6837,21.6234,21.646,567900.0
2010-03-08 11:30:00,28.72,28.76,28.72,28.74,622400.0,21.6385,21.6686,21.6385,21.6535,622400.0
2010-03-08 11:35:00,28.74,28.77,28.69,28.7,3342600.0,21.6535,21.6761,21.6159,21.6234,3342600.0
2010-03-08 11:40:00,28.71,28.72,28.69,28.7,317000.0,21.6309,21.6385,21.6159,21.6234,317000.0
2010-03-08 11:45:00,28.7,28.71,28.67,28.71,336100.0,21.6234,21.6309,21.6008,21.6309,336100.0
2010-03-08 11:50:00,28.71,28.72,28.68,28.7,331500.0,21.6309,21.6385,21.6083,21.6234,331500.0
2010-03-08 11:55:00,28.68,28.7,28.67,28.67,282800.0,21.6083,21.6234,21.6008,21.6008,282800.0
2010-03-08 12:00:00,28.67,28.68,28.63,28.65,403300.0,21.6008,21.6083,21.5706,21.5857,403300.0
2010-03-08 12:05:00,28.65,28.68,28.62,28.66,212000.0,21.5857,21.6083,21.5631,21.5933,212000.0
2010-03-08 12:10:00,28.67,28.71,28.65,28.68,302200.0,21.6008,21.6309,21.5857,21.6083,302200.0
2010-03-08 12:15:00,28.68,28.72,28.67,28.71,172900.0,21.6083,21.6385,21.6008,21.6309,172900.0
2010-03-08 12:20:00,28.72,28.73,28.7,28.7,164100.0,21.6385,21.646,21.6234,21.6234,164100.0
2010-03-08 12:25:00,28.7,28.74,28.7,28.72,215300.0,21.6234,21.6535,21.6234,21.6385,215300.0
2010-03-08 12:30:00,28.72,28.73,28.71,28.72,119000.0,21.6385,21.646,21.6309,21.6385,119000.0
2010-03-08 12:35:00,28.72,28.75,28.71,28.75,276000.0,21.6385,21.6611,21.6309,21.6611,276000.0
2010-03-08 12:40:00,28.75,28.79,28.72,28.74,316300.0,21.6611,21.6912,21.6385,21.6535,316300.0
2010-03-08 12:45:00,28.74,28.74,28.7,28.74,148600.0,21.6535,21.6535,21.6234,21.6535,148600.0
2010-03-08 12:50:00,28.73,28.77,28.73,28.75,363600.0,21.646,21.6761,21.646,21.6611,363600.0
2010-03-08 12:55:00,28.75,28.77,28.73,28.76,194900.0,21.6611,21.6761,21.646,21.6686,194900.0
2010-03-08 13:00:00,28.76,28.79,28.75,28.78,396700.0,21.6686,21.6912,21.6611,21.6837,396700.0
2010-03-08 13:05:00,28.78,28.79,28.73,28.75,224000.0,21.6837,21.6912,21.646,21.6611,224000.0
2010-03-08 13:10:00,28.74,28.77,28.73,28.75,220900.0,21.6535,21.6761,21.646,21.6611,220900.0
2010-03-08 13:15:00,28.76,28.76,28.75,28.75,114900.0,21.6686,21.6686,21.6611,21.6611,114900.0
2010-03-08 13:20:00,28.75,28.78,28.75,28.78,182800.0,21.6611,21.6837,21.6611,21.6837,182800.0
2010-03-08 13:25:00,28.78,28.78,28.76,28.78,182300.0,21.6837,21.6837,21.6686,21.6837,182300.0
2010-03-08 13:30:00,28.77,28.79,28.77,28.78,95500.0,21.6761,21.6912,21.6761,21.6837,95500.0
2010-03-08 13:35:00,28.79,28.8,28.77,28.78,328800.0,21.6912,21.6987,21.6761,21.6837,328800.0
2010-03-08 13:40:00,28.79,28.8,28.77,28.79,244000.0,21.6912,21.6987,21.6761,21.6912,244000.0
2010-03-08 13:45:00,28.79,28.79,28.77,28.78,157600.0,21.6912,21.6912,21.6761,21.6837,157600.0
2010-03-08 13:50:00,28.77,28.78,28.74,28.75,886800.0,21.6761,21.6837,21.6535,21.6611,886800.0
2010-03-08 13:55:00,28.74,28.76,28.74,28.75,266200.0,21.6535,21.6686,21.6535,21.6611,266200.0
2010-03-08 14:00:00,28.75,28.77,28.74,28.76,216000.0,21.6611,21.6761,21.6535,21.6686,216000.0
2010-03-08 14:05:00,28.76,28.76,28.75,28.76,48700.0,21.6686,21.6686,21.6611,21.6686,48700.0
2010-03-08 14:10:00,28.76,28.77,28.75,28.76,134200.0,21.6686,21.6761,21.6611,21.6686,134200.0
2010-03-08 14:15:00,28.77,28.77,28.76,28.76,118700.0,21.6761,21.6761,21.6686,21.6686,118700.0
2010-03-08 14:20:00,28.76,28.77,28.71,28.71,496000.0,21.6686,21.6761,21.6309,21.6309,496000.0
2010-03-08 14:25:00,28.72,28.72,28.69,28.72,281500.0,21.6385,21.6385,21.6159,21.6385,281500.0
2010-03-08 14:30:00,28.72,28.73,28.7,28.71,120300.0,21.6385,21.646,21.6234,21.6309,120300.0
2010-03-08 14:35:00,28.71,28.73,28.7,28.72,295100.0,21.6309,21.646,21.6234,21.6385,295100.0
2010-03-08 14:40:00,28.72,28.72,28.7,28.7,171100.0,21.6385,21.6385,21.6234,21.6234,171100.0
2010-03-08 14:45:00,28.7,28.71,28.68,28.69,286500.0,21.6234,21.6309,21.6083,21.6159,286500.0
2010-03-08 14:50:00,28.68,28.75,28.68,28.75,316500.0,21.6083,21.6611,21.6083,21.6611,316500.0
2010-03-08 14:55:00,28.74,28.75,28.66,28.68,931900.0,21.6535,21.6611,21.5933,21.6083,931900.0
2010-03-08 15:00:00,28.68,28.69,28.66,28.67,289200.0,21.6083,21.6159,21.5933,21.6008,289200.0
2010-03-08 15:05:00,28.67,28.68,28.63,28.64,780800.0,21.6008,21.6083,21.5706,21.5782,780800.0
2010-03-08 15:10:00,28.64,28.65,28.61,28.61,650300.0,21.5782,21.5857,21.5556,21.5556,650300.0
2010-03-08 15:15:00,28.61,28.64,28.61,28.64,354400.0,21.5556,21.5782,21.5556,21.5782,354400.0
2010-03-08 15:20:00,28.64,28.69,28.63,28.69,290200.0,21.5782,21.6159,21.5706,21.6159,290200.0
2010-03-08 15:25:00,28.68,28.68,28.66,28.67,207200.0,21.6083,21.6083,21.5933,21.6008,207200.0
2010-03-08 15:30:00,28.67,28.67,28.65,28.66,163000.0,21.6008,21.6008,21.5857,21.5933,163000.0
2010-03-08 15:35:00,28.66,28.69,28.65,28.69,254600.0,21.5933,21.6159,21.5857,21.6159,254600.0
2010-03-08 15:40:00,28.69,28.72,28.69,28.72,404600.0,21.6159,21.6385,21.6159,21.6385,404600.0
2010-03-08 15:45:00,28.72,28.72,28.69,28.7,359100.0,21.6385,21.6385,21.6159,21.6234,359100.0
2010-03-08 15:50:00,28.69,28.7,28.67,28.67,541300.0,21.6159,21.6234,21.6008,21.6008,541300.0
2010-03-08 15:55:00,28.68,28.68,28.63,28.63,1374100.0,21.6083,21.6083,21.5706,21.5706,1374100.0
2010-03-09 09:30:00,28.56,28.7,28.55,28.68,972000.0,21.5179,21.6234,21.5104,21.6083,972000.0
2010-03-09 09:35:00,28.68,28.73,28.67,28.72,344600.0,21.6083,21.646,21.6008,21.6385,344600.0
2010-03-09 09:40:00,28.72,28.84,28.71,28.84,980600.0,21.6385,21.7289,21.6309,21.7289,980600.0
2010-03-09 09:45:00,28.84,28.85,28.83,28.84,967100.0,21.7289,21.7364,21.7213,21.7289,967100.0
2010-03-09 09:50:00,28.84,28.87,28.81,28.87,688100.0,21.7289,21.7515,21.7063,21.7515,688100.0
2010-03-09 09:55:00,28.87,28.89,28.84,28.89,612700.0,21.7515,21.7665,21.7289,21.7665,612700.0
2010-03-09 10:00:00,28.88,28.9,28.83,28.88,777200.0,21.759,21.7741,21.7213,21.759,777200.0
2010-03-09 10:05:00,28.88,28.92,28.86,28.9,747500.0,21.759,21.7891,21.7439,21.7741,747500.0
2010-03-09 10:10:00,28.91,28.91,28.85,28.86,473000.0,21.7816,21.7816,21.7364,21.7439,473000.0
2010-03-09 10:15:00,28.85,28.9,28.85,28.87,410200.0,21.7364,21.7741,21.7364,21.7515,410200.0
2010-03-09 10:20:00,28.88,28.9,28.85,28.86,589800.0,21.759,21.7741,21.7364,21.7439,589800.0
2010-03-09 10:25:00,28.85,28.86,28.8,28.81,582500.0,21.7364,21.7439,21.6987,21.7063,582500.0
2010-03-09 10:30:00,28.81,28.82,28.77,28.78,438500.0,21.7063,21.7138,21.6761,21.6837,438500.0
2010-03-09 10:35:00,28.77,28.83,28.77,28.83,414300.0,21.6761,21.7213,21.6761,21.7213,414300.0
2010-03-09 10:40:00,28.82,28.88,28.81,28.85,1295500.0,21.7138,21.759,21.7063,21.7364,1295500.0
2010-03-09 10:45:00,28.85,28.87,28.82,28.83,420900.0,21.7364,21.7515,21.7138,21.7213,420900.0
2010-03-09 10:50:00,28.83,28.92,28.82,28.88,1040900.0,21.7213,21.7891,21.7138,21.759,1040900.0
2010-03-09 10:55:00,28.88,28.9,28.87,28.9,187600.0,21.759,21.7741,21.7515,21.7741,187600.0
2010-03-09 11:00:00,28.9,28.9,28.82,28.83,531800.0,21.7741,21.7741,21.7138,21.7213,531800.0
2010-03-09 11:05:00,28.83,28.84,28.78,28.79,370200.0,21.7213,21.7289,21.6837,21.6912,370200.0
2010-03-09 11:10:00,28.8,28.84,28.79,28.8,376700.0,21.6987,21.7289,21.6912,21.6987,376700.0
2010-03-09 11:15:00,28.8,28.84,28.8,28.84,132600.0,21.6987,21.7289,21.6987,21.7289,132600.0
2010-03-09 11:20:00,28.84,28.86,28.82,28.84,200600.0,21.7289,21.7439,21.7138,21.7289,200600.0
2010-03-09 11:25:00,28.83,28.86,28.81,28.86,161900.0,21.7213,21.7439,21.7063,21.7439,161900.0
2010-03-09 11:30:00,28.85,28.87,28.82,28.86,488500.0,21.7364,21.7515,21.7138,21.7439,488500.0
2010-03-09 11:35:00,28.85,28.94,28.85,28.9,1844300.0,21.7364,21.8042,21.7364,21.7741,1844300.0
2010-03-09 11:40:00,28.91,28.91,28.85,28.89,791200.0,21.7816,21.7816,21.7364,21.7665,791200.0
2010-03-09 11:45:00,28.89,28.91,28.89,28.91,292400.0,21.7665,21.7816,21.7665,21.7816,292400.0
2010-03-09 11:50:00,28.91,28.91,28.89,28.9,126100.0,21.7816,21.7816,21.7665,21.7741,126100.0
2010-03-09 11:55:00,28.9,28.94,28.88,28.91,385700.0,21.7741,21.8042,21.759,21.7816,385700.0
2010-03-09 12:00:00,28.91,28.93,28.9,28.93,197700.0,21.7816,21.7967,21.7741,21.7967,197700.0
2010-03-09 12:05:00,28.93,28.94,28.91,28.93,419300.0,21.7967,21.8042,21.7816,21.7967,419300.0
2010-03-09 12:10:00,28.93,28.95,28.92,28.95,672500.0,21.7967,21.8117,21.7891,21.8117,672500.0
2010-03-09 12:15:00,28.95,28.96,28.94,28.95,710300.0,21.8117,21.8193,21.8042,21.8117,710300.0
2010-03-09 12:20:00,28.94,28.96,28.93,28.96,249300.0,21.8042,21.8193,21.7967,21.8193,249300.0
2010-03-09 12:25:00,28.96,29.02,28.96,29.02,919500.0,21.8193,21.8645,21.8193,21.8645,919500.0
2010-03-09 12:30:00,29.02,29.04,28.99,29.02,1265400.0,21.8645,21.8796,21.8419,21.8645,1265400.0
2010-03-09 12:35:00,29.02,29.04,29.0,29.0,367000.0,21.8645,21.8796,21.8494,21.8494,367000.0
2010-03-09 12:40:00,29.0,29.03,29.0,29.02,154900.0,21.8494,21.872,21.8494,21.8645,154900.0
2010-03-09 12:45:00,29.02,29.05,29.02,29.05,350900.0,21.8645,21.8871,21.8645,21.8871,350900.0
2010-03-09 12:50:00,29.05,29.05,29.04,29.05,220900.0,21.8871,21.8871,21.8796,21.8871,220900.0
2010-03-09 12:55:00,29.04,29.05,29.02,29.05,621800.0,21.8796,21.8871,21.8645,21.8871,621800.0
2010-03-09 13:00:00,29.05,29.08,29.04,29.07,1086700.0,21.8871,21.9097,21.8796,21.9022,1086700.0
2010-03-09 13:05:00,29.08,29.11,29.06,29.08,931100.0,21.9097,21.9323,21.8946,21.9097,931100.0
2010-03-09 13:10:00,29.08,29.1,29.06,29.09,285500.0,21.9097,21.9248,21.8946,21.9172,285500.0
2010-03-09 13:15:00,29.09,29.1,29.07,29.08,389600.0,21.9172,21.9248,21.9022,21.9097,389600.0
2010-03-09 13:20:00,29.09,29.11,29.07,29.08,963300.0,21.9172,21.9323,21.9022,21.9097,963300.0
2010-03-09 13:25:00,29.09,29.1,29.08,29.09,239000.0,21.9172,21.9248,21.9097,21.9172,239000.0
2010-03-09 13:30:00,29.1,29.11,29.06,29.07,935900.0,21.9248,21.9323,21.8946,21.9022,935900.0
2010-03-09 13:35:00,29.08,29.09,29.06,29.07,394400.0,21.9097,21.9172,21.8946,21.9022,394400.0
2010-03-09 13:40:00,29.07,29.08,29.03,29.06,406200.0,21.9022,21.9097,21.872,21.8946,406200.0
2010-03-09 13:45:00,29.06,29.08,29.02,29.05,657500.0,21.8946,21.9097,21.8645,21.8871,657500.0
2010-03-09 13:50:00,29.06,29.06,28.99,29.02,568900.0,21.8946,21.8946,21.8419,21.8645,568900.0
2010-03-09 13:55:00,29.02,29.02,28.98,28.99,141900.0,21.8645,21.8645,21.8343,21.8419,141900.0
2010-03-09 14:00:00,29.0,29.02,28.98,29.01,286500.0,21.8494,21.8645,21.8343,21.857,286500.0
2010-03-09 14:05:00,29.02,29.03,28.99,28.99,289300.0,21.8645,21.872,21.8419,21.8419,289300.0
2010-03-09 14:10:00,29.0,29.01,28.98,28.99,217700.0,21.8494,21.857,21.8343,21.8419,217700.0
2010-03-09 14:15:00,29.0,29.04,28.99,28.99,520800.0,21.8494,21.8796,21.8419,21.8419,520800.0
2010-03-09 14:20:00,29.0,29.01,28.98,29.0,490400.0,21.8494,21.857,21.8343,21.8494,490400.0
2010-03-09 14:25:00,29.0,29.07,29.0,29.06,476900.0,21.8494,21.9022,21.8494,21.8946,476900.0
2010-03-09 14:30:00,29.06,29.07,29.01,29.02,351600.0,21.8946,21.9022,21.857,21.8645,351600.0
2010-03-09 14:35:00,29.01,29.03,28.99,29.01,304900.0,21.857,21.872,21.8419,21.857,304900.0
2010-03-09 14:40:00,29.02,29.02,28.97,28.98,382000.0,21.8645,21.8645,21.8268,21.8343,382000.0
2010-03-09 14:45:00,28.97,28.98,28.94,28.94,450800.0,21.8268,21.8343,21.8042,21.8042,450800.0
2010-03-09 14:50:00,28.95,28.95,28.9,28.92,586900.0,21.8117,21.8117,21.7741,21.7891,586900.0
2010-03-09 14:55:00,28.91,28.93,28.89,28.9,619700.0,21.7816,21.7967,21.7665,21.7741,619700.0
2010-03-09 15:00:00,28.9,28.93,28.89,28.92,524200.0,21.7741,21.7967,21.7665,21.7891,524200.0
2010-03-09 15:05:00,28.91,28.94,28.89,28.91,500700.0,21.7816,21.8042,21.7665,21.7816,500700.0
2010-03-09 15:10:00,28.91,28.92,28.85,28.85,549600.0,21.7816,21.7891,21.7364,21.7364,549600.0
2010-03-09 15:15:00,28.86,28.89,28.84,28.85,1042300.0,21.7439,21.7665,21.7289,21.7364,1042300.0
2010-03-09 15:20:00,28.85,28.86,28.75,28.76,1151000.0,21.7364,21.7439,21.6611,21.6686,1151000.0
2010-03-09 15:25:00,28.76,28.8,28.74,28.77,834100.0,21.6686,21.6987,21.6535,21.6761,834100.0
2010-03-09 15:30:00,28.76,28.82,28.75,28.8,698600.0,21.6686,21.7138,21.6611,21.6987,698600.0
2010-03-09 15:35:00,28.8,28.82,28.78,28.79,908400.0,21.6987,21.7138,21.6837,21.6912,908400.0
2010-03-09 15:40:00,28.78,28.83,28.78,28.8,1173000.0,21.6837,21.7213,21.6837,21.6987,1173000.0
2010-03-09 15:45:00,28.79,28.8,28.75,28.78,754000.0,21.6912,21.6987,21.6611,21.6837,754000.0
2010-03-09 15:50:00,28.76,28.85,28.76,28.78,1321700.0,21.6686,21.7364,21.6686,21.6837,1321700.0
2010-03-09 15:55:00,28.78,28.81,28.77,28.8,1227300.0,21.6837,21.7063,21.6761,21.6987,1227300.0
2010-03-10 09:30:00,28.86,28.89,28.8,28.86,1154900.0,21.7439,21.7665,21.6987,21.7439,1154900.0
2010-03-10 09:35:00,28.86,28.88,28.81,28.84,633500.0,21.7439,21.759,21.7063,21.7289,633500.0
2010-03-10 09:40:00,28.83,28.86,28.82,28.85,506400.0,21.7213,21.7439,21.7138,21.7364,506400.0
2010-03-10 09:45:00,28.85,28.86,28.81,28.82,347400.0,21.7364,21.7439,21.7063,21.7138,347400.0
2010-03-10 09:50:00,28.83,28.85,28.82,28.84,558700.0,21.7213,21.7364,21.7138,21.7289,558700.0
2010-03-10 09:55:00,28.84,28.87,28.83,28.85,614400.0,21.7289,21.7515,21.7213,21.7364,614400.0
2010-03-10 10:00:00,28.85,28.9,28.85,28.89,524700.0,21.7364,21.7741,21.7364,21.7665,524700.0
2010-03-10 10:05:00,28.89,28.94,28.88,28.91,1053200.0,21.7665,21.8042,21.759,21.7816,1053200.0
2010-03-10 10:10:00,28.9,28.97,28.9,28.95,877100.0,21.7741,21.8268,21.7741,21.8117,877100.0
2010-03-10 10:15:00,28.95,28.97,28.88,28.9,477800.0,21.8117,21.8268,21.759,21.7741,477800.0
2010-03-10 10:20:00,28.9,28.94,28.88,28.9,557800.0,21.7741,21.8042,21.759,21.7741,557800.0
2010-03-10 10:25:00,28.89,28.99,28.89,28.98,711400.0,21.7665,21.8419,21.7665,21.8343,711400.0
2010-03-10 10:30:00,28.99,29.11,28.98,29.09,1605100.0,21.8419,21.9323,21.8343,21.9172,1605100.0
2010-03-10 10:35:00,29.09,29.1,29.02,29.05,887300.0,21.9172,21.9248,21.8645,21.8871,887300.0
2010-03-10 10:40:00,29.05,29.06,28.99,28.99,677000.0,21.8871,21.8946,21.8419,21.8419,677000.0
2010-03-10 10:45:00,29.0,29.01,28.97,29.01,551100.0,21.8494,21.857,21.8268,21.857,551100.0
2010-03-10 10:50:00,29.0,29.04,28.99,29.01,446200.0,21.8494,21.8796,21.8419,21.857,446200.0
2010-03-10 10:55:00,29.01,29.02,29.0,29.01,282200.0,21.857,21.8645,21.8494,21.857,282200.0
2010-03-10 11:00:00,29.01,29.05,29.01,29.05,360200.0,21.857,21.8871,21.857,21.8871,360200.0
2010-03-10 11:05:00,29.05,29.06,29.01,29.03,492200.0,21.8871,21.8946,21.857,21.872,492200.0
2010-03-10 11:10:00,29.04,29.05,29.02,29.05,296700.0,21.8796,21.8871,21.8645,21.8871,296700.0
2010-03-10 11:15:00,29.04,29.08,29.04,29.05,345800.0,21.8796,21.9097,21.8796,21.8871,345800.0
2010-03-10 11:20:00,29.05,29.06,28.95,28.97,990000.0,21.8871,21.8946,21.8117,21.8268,990000.0
2010-03-10 11:25:00,28.97,29.0,28.96,28.99,229700.0,21.8268,21.8494,21.8193,21.8419,229700.0
2010-03-10 11:30:00,29.0,29.05,28.99,29.05,473800.0,21.8494,21.8871,21.8419,21.8871,473800.0
2010-03-10 11:35:00,29.05,29.05,28.98,28.99,326300.0,21.8871,21.8871,21.8343,21.8419,326300.0
2010-03-10 11:40:00,28.98,28.98,28.91,28.96,557500.0,21.8343,21.8343,21.7816,21.8193,557500.0
2010-03-10 11:45:00,28.95,28.97,28.92,28.93,597700.0,21.8117,21.8268,21.7891,21.7967,597700.0
2010-03-10 11:50:00,28.92,28.97,28.92,28.97,217200.0,21.7891,21.8268,21.7891,21.8268,217200.0
2010-03-10 11:55:00,28.97,29.01,28.96,28.98,359900.0,21.8268,21.857,21.8193,21.8343,359900.0
2010-03-10 12:00:00,28.98,29.0,28.96,28.98,388100.0,21.8343,21.8494,21.8193,21.8343,388100.0
2010-03-10 12:05:00,28.97,28.99,28.91,28.91,467000.0,21.8268,21.8419,21.7816,21.7816,467000.0
2010-03-10 12:10:00,28.91,28.94,28.9,28.92,547000.0,21.7816,21.8042,21.7741,21.7891,547000.0
2010-03-10 12:15:00,28.92,28.95,28.9,28.93,322900.0,21.7891,21.8117,21.7741,21.7967,322900.0
2010-03-10 12:20:00,28.94,28.95,28.9,28.94,402700.0,21.8042,21.8117,21.7741,21.8042,402700.0
2010-03-10 12:25:00,28.94,28.96,28.9,28.92,362300.0,21.8042,21.8193,21.7741,21.7891,362300.0
2010-03-10 12:30:00,28.91,28.93,28.87,28.89,998700.0,21.7816,21.7967,21.7515,21.7665,998700.0
2010-03-10 12:35:00,28.88,28.93,28.87,28.92,437900.0,21.759,21.7967,21.7515,21.7891,437900.0
2010-03-10 12:40:00,28.92,28.94,28.92,28.93,143800.0,21.7891,21.8042,21.7891,21.7967,143800.0
2010-03-10 12:45:00,28.94,28.95,28.92,28.93,374100.0,21.8042,21.8117,21.7891,21.7967,374100.0
2010-03-10 12:50:00,28.93,28.93,28.9,28.91,416100.0,21.7967,21.7967,21.7741,21.7816,416100.0
2010-03-10 12:55:00,28.91,28.96,28.91,28.95,618200.0,21.7816,21.8193,21.7816,21.8117,618200.0
2010-03-10 13:00:00,28.95,28.96,28.92,28.93,299100.0,21.8117,21.8193,21.7891,21.7967,299100.0
2010-03-10 13:05:00,28.93,28.94,28.92,28.93,393200.0,21.7967,21.8042,21.7891,21.7967,393200.0
2010-03-10 13:10:00,28.94,28.98,28.93,28.98,256200.0,21.8042,21.8343,21.7967,21.8343,256200.0
2010-03-10 13:15:00,28.98,29.02,28.97,28.99,437400.0,21.8343,21.8645,21.8268,21.8419,437400.0
2010-03-10 13:20:00,28.98,29.02,28.97,28.99,360800.0,21.8343,21.8645,21.8268,21.8419,360800.0
2010-03-10 13:25:00,29.0,29.02,28.95,28.98,240900.0,21.8494,21.8645,21.8117,21.8343,240900.0
2010-03-10 13:30:00,28.98,29.0,28.96,28.97,179600.0,21.8343,21.8494,21.8193,21.8268,179600.0
2010-03-10 13:35:00,28.96,28.98,28.94,28.98,225400.0,21.8193,21.8343,21.8042,21.8343,225400.0
2010-03-10 13:40:00,28.98,29.04,28.97,29.02,320200.0,21.8343,21.8796,21.8268,21.8645,320200.0
2010-03-10 13:45:00,29.02,29.04,28.99,28.99,283800.0,21.8645,21.8796,21.8419,21.8419,283800.0
2010-03-10 13:50:00,29.0,29.0,28.96,28.99,240500.0,21.8494,21.8494,21.8193,21.8419,240500.0
2010-03-10 13:55:00,28.99,29.0,28.95,28.95,255900.0,21.8419,21.8494,21.8117,21.8117,255900.0
2010-03-10 14:00:00,28.96,28.98,28.93,28.97,374300.0,21.8193,21.8343,21.7967,21.8268,374300.0
2010-03-10 14:05:00,28.98,29.04,28.97,29.0,862500.0,21.8343,21.8796,21.8268,21.8494,862500.0
2010-03-10 14:10:00,28.99,29.04,28.99,29.0,419300.0,21.8419,21.8796,21.8419,21.8494,419300.0
2010-03-10 14:15:00,28.99,29.04,28.99,29.02,341700.0,21.8419,21.8796,21.8419,21.8645,341700.0
2010-03-10 14:20:00,29.02,29.02,29.0,29.0,157400.0,21.8645,21.8645,21.8494,21.8494,157400.0
2010-03-10 14:25:00,29.0,29.02,28.99,29.01,329100.0,21.8494,21.8645,21.8419,21.857,329100.0
2010-03-10 14:30:00,29.01,29.02,28.99,29.01,247600.0,21.857,21.8645,21.8419,21.857,247600.0
2010-03-10 14:35:00,29.01,29.01,28.98,28.99,292200.0,21.857,21.857,21.8343,21.8419,292200.0
2010-03-10 14:40:00,29.0,29.0,28.96,28.99,193500.0,21.8494,21.8494,21.8193,21.8419,193500.0
2010-03-10 14:45:00,28.98,29.01,28.97,28.97,449300.0,21.8343,21.857,21.8268,21.8268,449300.0
2010-03-10 14:50:00,28.98,29.0,28.95,28.98,442000.0,21.8343,21.8494,21.8117,21.8343,442000.0
2010-03-10 14:55:00,28.98,28.99,28.97,28.98,486100.0,21.8343,21.8419,21.8268,21.8343,486100.0
2010-03-10 15:00:00,28.97,29.02,28.97,29.0,503600.0,21.8268,21.8645,21.8268,21.8494,503600.0
2010-03-10 15:05:00,29.0,29.02,28.96,29.02,700700.0,21.8494,21.8645,21.8193,21.8645,700700.0
2010-03-10 15:10:00,29.01,29.05,29.0,29.03,595500.0,21.857,21.8871,21.8494,21.872,595500.0
2010-03-10 15:15:00,29.04,29.05,29.0,29.01,293400.0,21.8796,21.8871,21.8494,21.857,293400.0
2010-03-10 15:20:00,29.0,29.04,29.0,29.02,344400.0,21.8494,21.8796,21.8494,21.8645,344400.0
2010-03-10 15:25:00,29.03,29.03,28.94,28.95,716800.0,21.872,21.872,21.8042,21.8117,716800.0
2010-03-10 15:30:00,28.94,28.97,28.91,28.93,915100.0,21.8042,21.8268,21.7816,21.7967,915100.0
2010-03-10 15:35:00,28.92,28.96,28.91,28.93,892600.0,21.7891,21.8193,21.7816,21.7967,892600.0
2010-03-10 15:40:00,28.93,28.96,28.92,28.96,571500.0,21.7967,21.8193,21.7891,21.8193,571500.0
2010-03-10 15:45:00,28.96,28.97,28.93,28.93,449300.0,21.8193,21.8268,21.7967,21.7967,449300.0
2010-03-10 15:50:00,28.94,28.96,28.91,28.96,1583600.0,21.8042,21.8193,21.7816,21.8193,1583600.0
2010-03-10 15:55:00,28.96,28.98,28.94,28.97,2137800.0,21.8193,21.8343,21.8042,21.8268,2137800.0
2010-03-11 09:30:00,28.97,28.98,28.85,28.89,760500.0,21.8268,21.8343,21.7364,21.7665,760500.0
2010-03-11 09:35:00,28.88,28.93,28.86,28.91,469000.0,21.759,21.7967,21.7439,21.7816,469000.0
2010-03-11 09:40:00,28.9,29.04,28.9,29.04,817000.0,21.7741,21.8796,21.7741,21.8796,817000.0
2010-03-11 09:45:00,29.03,29.03,28.97,28.97,660900.0,21.872,21.872,21.8268,21.8268,660900.0
2010-03-11 09:50:00,28.96,28.96,28.9,28.95,602000.0,21.8193,21.8193,21.7741,21.8117,602000.0
2010-03-11 09:55:00,28.94,28.96,28.93,28.94,483700.0,21.8042,21.8193,21.7967,21.8042,483700.0
2010-03-11 10:00:00,28.95,29.04,28.91,29.03,968300.0,21.8117,21.8796,21.7816,21.872,968300.0
2010-03-11 10:05:00,29.04,29.06,29.01,29.04,469100.0,21.8796,21.8946,21.857,21.8796,469100.0
2010-03-11 10:10:00,29.04,29.05,29.0,29.01,382400.0,21.8796,21.8871,21.8494,21.857,382400.0
2010-03-11 10:15:00,29.0,29.04,29.0,29.03,481400.0,21.8494,21.8796,21.8494,21.872,481400.0
2010-03-11 10:20:00,29.04,29.09,29.01,29.07,928300.0,21.8796,21.9172,21.857,21.9022,928300.0
2010-03-11 10:25:00,29.08,29.11,28.95,29.09,513300.0,21.9097,21.9323,21.8117,21.9172,513300.0
2010-03-11 10:30:00,29.1,29.13,29.09,29.13,483800.0,21.9248,21.9474,21.9172,21.9474,483800.0
2010-03-11 10:35:00,29.12,29.14,29.1,29.12,381100.0,21.9398,21.9549,21.9248,21.9398,381100.0
2010-03-11 10:40:00,29.13,29.13,29.09,29.09,419400.0,21.9474,21.9474,21.9172,21.9172,419400.0
2010-03-11 10:45:00,29.09,29.14,29.09,29.11,409300.0,21.9172,21.9549,21.9172,21.9323,409300.0
2010-03-11 10:50:00,29.12,29.16,29.1,29.13,442500.0,21.9398,21.97,21.9248,21.9474,442500.0
2010-03-11 10:55:00,29.12,29.13,29.1,29.1,163200.0,21.9398,21.9474,21.9248,21.9248,163200.0
2010-03-11 11:00:00,29.1,29.13,29.09,29.09,504900.0,21.9248,21.9474,21.9172,21.9172,504900.0
2010-03-11 11:05:00,29.09,29.12,29.08,29.08,480000.0,21.9172,21.9398,21.9097,21.9097,480000.0
2010-03-11 11:10:00,29.09,29.1,29.08,29.1,187400.0,21.9172,21.9248,21.9097,21.9248,187400.0
2010-03-11 11:15:00,29.09,29.1,29.07,29.09,207500.0,21.9172,21.9248,21.9022,21.9172,207500.0
2010-03-11 11:20:00,29.08,29.11,29.07,29.07,516100.0,21.9097,21.9323,21.9022,21.9022,516100.0
2010-03-11 11:25:00,29.07,29.08,29.05,29.05,274700.0,21.9022,21.9097,21.8871,21.8871,274700.0
2010-03-11 11:30:00,29.05,29.08,29.05,29.05,212200.0,21.8871,21.9097,21.8871,21.8871,212200.0
2010-03-11 11:35:00,29.05,29.06,29.01,29.02,507100.0,21.8871,21.8946,21.857,21.8645,507100.0
2010-03-11 11:40:00,29.02,29.02,28.98,29.0,1248900.0,21.8645,21.8645,21.8343,21.8494,1248900.0
2010-03-11 11:45:00,29.0,29.01,28.97,29.01,764100.0,21.8494,21.857,21.8268,21.857,764100.0
2010-03-11 11:50:00,29.01,29.01,28.96,29.0,343400.0,21.857,21.857,21.8193,21.8494,343400.0
2010-03-11 11:55:00,28.99,29.0,28.96,28.98,251700.0,21.8419,21.8494,21.8193,21.8343,251700.0
2010-03-11 12:00:00,28.97,28.99,28.96,28.98,297200.0,21.8268,21.8419,21.8193,21.8343,297200.0
2010-03-11 12:05:00,28.98,28.98,28.94,28.97,554800.0,21.8343,21.8343,21.8042,21.8268,554800.0
2010-03-11 12:10:00,28.97,28.98,28.92,28.96,598200.0,21.8268,21.8343,21.7891,21.8193,598200.0
2010-03-11 12:15:00,28.95,28.97,28.93,28.97,412800.0,21.8117,21.8268,21.7967,21.8268,412800.0
2010-03-11 12:20:00,28.97,28.98,28.94,28.97,462500.0,21.8268,21.8343,21.8042,21.8268,462500.0
2010-03-11 12:25:00,28.97,28.98,28.94,28.95,360500.0,21.8268,21.8343,21.8042,21.8117,360500.0
2010-03-11 12:30:00,28.94,28.96,28.92,28.95,178300.0,21.8042,21.8193,21.7891,21.8117,178300.0
2010-03-11 12:35:00,28.95,28.96,28.94,28.96,104500.0,21.8117,21.8193,21.8042,21.8193,104500.0
2010-03-11 12:40:00,28.95,28.97,28.95,28.96,63300.0,21.8117,21.8268,21.8117,21.8193,63300.0
2010-03-11 12:45:00,28.96,28.98,28.94,28.94,133500.0,21.8193,21.8343,21.8042,21.8042,133500.0
2010-03-11 12:50:00,28.94,28.96,28.93,28.95,157100.0,21.8042,21.8193,21.7967,21.8117,157100.0
2010-03-11 12:55:00,28.95,28.97,28.95,28.96,90400.0,21.8117,21.8268,21.8117,21.8193,90400.0
2010-03-11 13:00:00,28.97,28.98,28.94,28.98,233900.0,21.8268,21.8343,21.8042,21.8343,233900.0
2010-03-11 13:05:00,28.98,29.02,28.97,29.01,155200.0,21.8343,21.8645,21.8268,21.857,155200.0
2010-03-11 13:10:00,29.02,29.02,28.99,29.0,124900.0,21.8645,21.8645,21.8419,21.8494,124900.0
2010-03-11 13:15:00,29.0,29.0,28.97,28.97,162500.0,21.8494,21.8494,21.8268,21.8268,162500.0
2010-03-11 13:20:00,28.98,29.0,28.97,29.0,141600.0,21.8343,21.8494,21.8268,21.8494,141600.0
2010-03-11 13:25:00,29.0,29.0,28.98,29.0,128900.0,21.8494,21.8494,21.8343,21.8494,128900.0
2010-03-11 13:30:00,28.99,29.0,28.98,29.0,56300.0,21.8419,21.8494,21.8343,21.8494,56300.0
2010-03-11 13:35:00,28.99,29.03,28.99,28.99,226700.0,21.8419,21.872,21.8419,21.8419,226700.0
2010-03-11 13:40:00,29.0,29.0,28.98,29.0,144400.0,21.8494,21.8494,21.8343,21.8494,144400.0
2010-03-11 13:45:00,29.0,29.03,28.99,29.01,207900.0,21.8494,21.872,21.8419,21.857,207900.0
2010-03-11 13:50:00,29.01,29.06,29.01,29.05,660700.0,21.857,21.8946,21.857,21.8871,660700.0
2010-03-11 13:55:00,29.06,29.06,29.02,29.03,275200.0,21.8946,21.8946,21.8645,21.872,275200.0
2010-03-11 14:00:00,29.03,29.03,28.99,28.99,116500.0,21.872,21.872,21.8419,21.8419,116500.0
2010-03-11 14:05:00,29.0,29.01,28.99,29.01,201700.0,21.8494,21.857,21.8419,21.857,201700.0
2010-03-11 14:10:00,29.01,29.05,29.0,29.02,187200.0,21.857,21.8871,21.8494,21.8645,187200.0
2010-03-11 14:15:00,29.02,29.03,28.99,29.02,226300.0,21.8645,21.872,21.8419,21.8645,226300.0
2010-03-11 14:20:00,29.02,29.04,29.0,29.01,266600.0,21.8645,21.8796,21.8494,21.857,266600.0
2010-03-11 14:25:00,29.0,29.05,29.0,29.03,438700.0,21.8494,21.8871,21.8494,21.872,438700.0
2010-03-11 14:30:00,29.02,29.03,29.01,29.01,177700.0,21.8645,21.872,21.857,21.857,177700.0
2010-03-11 14:35:00,29.01,29.06,29.0,29.04,359300.0,21.857,21.8946,21.8494,21.8796,359300.0
2010-03-11 14:40:00,29.04,29.06,29.02,29.06,306400.0,21.8796,21.8946,21.8645,21.8946,306400.0
2010-03-11 14:45:00,29.05,29.08,29.05,29.08,388900.0,21.8871,21.9097,21.8871,21.9097,388900.0
2010-03-11 14:50:00,29.08,29.08,29.05,29.07,341900.0,21.9097,21.9097,21.8871,21.9022,341900.0
2010-03-11 14:55:00,29.07,29.07,29.06,29.06,60700.0,21.9022,21.9022,21.8946,21.8946,60700.0
2010-03-11 15:00:00,29.06,29.09,29.06,29.09,213500.0,21.8946,21.9172,21.8946,21.9172,213500.0
2010-03-11 15:05:00,29.09,29.12,29.08,29.11,710800.0,21.9172,21.9398,21.9097,21.9323,710800.0
2010-03-11 15:10:00,29.11,29.13,29.1,29.13,677700.0,21.9323,21.9474,21.9248,21.9474,677700.0
2010-03-11 15:15:00,29.13,29.17,29.12,29.14,1110900.0,21.9474,21.9775,21.9398,21.9549,1110900.0
2010-03-11 15:20:00,29.14,29.16,29.12,29.14,623100.0,21.9549,21.97,21.9398,21.9549,623100.0
2010-03-11 15:25:00,29.14,29.17,29.14,29.16,371500.0,21.9549,21.9775,21.9549,21.97,371500.0
2010-03-11 15:30:00,29.16,29.17,29.14,29.14,337300.0,21.97,21.9775,21.9549,21.9549,337300.0
2010-03-11 15:35:00,29.15,29.16,29.1,29.15,1098000.0,21.9624,21.97,21.9248,21.9624,1098000.0
2010-03-11 15:40:00,29.15,29.18,29.14,29.16,379700.0,21.9624,21.985,21.9549,21.97,379700.0
2010-03-11 15:45:00,29.16,29.17,29.15,29.16,509800.0,21.97,21.9775,21.9624,21.97,509800.0
2010-03-11 15:50:00,29.15,29.19,29.15,29.15,1025800.0,21.9624,21.9926,21.9624,21.9624,1025800.0
2010-03-11 15:55:00,29.16,29.18,29.15,29.17,1383100.0,21.97,21.985,21.9624,21.9775,1383100.0
2010-03-12 09:30:00,29.32,29.39,29.16,29.17,1534700.0,22.0905,22.1433,21.97,21.9775,1534700.0
2010-03-12 09:35:00,29.18,29.19,29.14,29.18,701200.0,21.985,21.9926,21.9549,21.985,701200.0
2010-03-12 09:40:00,29.17,29.25,29.16,29.25,527300.0,21.9775,22.0378,21.97,22.0378,527300.0
2010-03-12 09:45:00,29.25,29.31,29.22,29.3,729400.0,22.0378,22.083,22.0152,22.0754,729400.0
2010-03-12 09:50:00,29.3,29.34,29.27,29.31,887500.0,22.0754,22.1056,22.0528,22.083,887500.0
2010-03-12 09:55:00,29.31,29.33,29.24,29.26,725600.0,22.083,22.098,22.0302,22.0453,725600.0
2010-03-12 10:00:00,29.26,29.29,29.2,29.26,1017600.0,22.0453,22.0679,22.0001,22.0453,1017600.0
2010-03-12 10:05:00,29.25,29.26,29.13,29.18,995900.0,22.0378,22.0453,21.9474,21.985,995900.0
2010-03-12 10:10:00,29.18,29.21,29.16,29.17,707200.0,21.985,22.0076,21.97,21.9775,707200.0
2010-03-12 10:15:00,29.17,29.19,29.12,29.14,772100.0,21.9775,21.9926,21.9398,21.9549,772100.0
2010-03-12 10:20:00,29.14,29.15,29.1,29.12,412100.0,21.9549,21.9624,21.9248,21.9398,412100.0
2010-03-12 10:25:00,29.12,29.12,29.04,29.09,800800.0,21.9398,21.9398,21.8796,21.9172,800800.0
2010-03-12 10:30:00,29.08,29.13,29.06,29.13,653200.0,21.9097,21.9474,21.8946,21.9474,653200.0
2010-03-12 10:35:00,29.13,29.15,29.08,29.14,546400.0,21.9474,21.9624,21.9097,21.9549,546400.0
2010-03-12 10:40:00,29.13,29.15,29.1,29.11,427800.0,21.9474,21.9624,21.9248,21.9323,427800.0
2010-03-12 10:45:00,29.12,29.12,29.09,29.1,256300.0,21.9398,21.9398,21.9172,21.9248,256300.0
2010-03-12 10:50:00,29.1,29.12,29.09,29.09,207100.0,21.9248,21.9398,21.9172,21.9172,207100.0
2010-03-12 10:55:00,29.09,29.13,29.09,29.09,420000.0,21.9172,21.9474,21.9172,21.9172,420000.0
2010-03-12 11:00:00,29.09,29.1,29.07,29.07,301300.0,21.9172,21.9248,21.9022,21.9022,301300.0
2010-03-12 11:05:00,29.07,29.13,29.06,29.11,256400.0,21.9022,21.9474,21.8946,21.9323,256400.0
2010-03-12 11:10:00,29.11,29.13,29.1,29.12,219200.0,21.9323,21.9474,21.9248,21.9398,219200.0
2010-03-12 11:15:00,29.12,29.21,29.12,29.2,337200.0,21.9398,22.0076,21.9398,22.0001,337200.0
2010-03-12 11:20:00,29.2,29.3,29.2,29.29,1229900.0,22.0001,22.0754,22.0001,22.0679,1229900.0
2010-03-12 11:25:00,29.29,29.3,29.26,29.28,290100.0,22.0679,22.0754,22.0453,22.0604,290100.0
2010-03-12 11:30:00,29.27,29.32,29.27,29.31,344200.0,22.0528,22.0905,22.0528,22.083,344200.0
2010-03-12 11:35:00,29.3,29.31,29.27,29.28,363200.0,22.0754,22.083,22.0528,22.0604,363200.0
2010-03-12 11:40:00,29.28,29.3,29.24,29.25,569500.0,22.0604,22.0754,22.0302,22.0378,569500.0
2010-03-12 11:45:00,29.25,29.27,29.23,29.27,265700.0,22.0378,22.0528,22.0227,22.0528,265700.0
2010-03-12 11:50:00,29.26,29.27,29.22,29.24,273800.0,22.0453,22.0528,22.0152,22.0302,273800.0
2010-03-12 11:55:00,29.24,29.24,29.21,29.21,146200.0,22.0302,22.0302,22.0076,22.0076,146200.0
2010-03-12 12:00:00,29.21,29.23,29.19,29.23,208100.0,22.0076,22.0227,21.9926,22.0227,208100.0
2010-03-12 12:05:00,29.23,29.24,29.21,29.23,174600.0,22.0227,22.0302,22.0076,22.0227,174600.0
2010-03-12 12:10:00,29.23,29.25,29.22,29.23,209500.0,22.0227,22.0378,22.0152,22.0227,209500.0
2010-03-12 12:15:00,29.22,29.23,29.19,29.2,120900.0,22.0152,22.0227,21.9926,22.0001,120900.0
2010-03-12 12:20:00,29.2,29.24,29.19,29.23,205600.0,22.0001,22.0302,21.9926,22.0227,205600.0
2010-03-12 12:25:00,29.22,29.23,29.2,29.22,115800.0,22.0152,22.0227,22.0001,22.0152,115800.0
2010-03-12 12:30:00,29.21,29.22,29.16,29.18,326800.0,22.0076,22.0152,21.97,21.985,326800.0
2010-03-12 12:35:00,29.18,29.19,29.15,29.17,257700.0,21.985,21.9926,21.9624,21.9775,257700.0
2010-03-12 12:40:00,29.17,29.23,29.17,29.22,267000.0,21.9775,22.0227,21.9775,22.0152,267000.0
2010-03-12 12:45:00,29.22,29.23,29.2,29.23,277200.0,22.0152,22.0227,22.0001,22.0227,277200.0
2010-03-12 12:50:00,29.23,29.23,29.2,29.2,161300.0,22.0227,22.0227,22.0001,22.0001,161300.0
2010-03-12 12:55:00,29.21,29.25,29.19,29.23,267400.0,22.0076,22.0378,21.9926,22.0227,267400.0
2010-03-12 13:00:00,29.24,29.24,29.21,29.23,249800.0,22.0302,22.0302,22.0076,22.0227,249800.0
2010-03-12 13:05:00,29.23,29.24,29.21,29.23,194200.0,22.0227,22.0302,22.0076,22.0227,194200.0
2010-03-12 13:10:00,29.23,29.26,29.21,29.23,207600.0,22.0227,22.0453,22.0076,22.0227,207600.0
2010-03-12 13:15:00,29.23,29.25,29.22,29.22,135400.0,22.0227,22.0378,22.0152,22.0152,135400.0
2010-03-12 13:20:00,29.22,29.23,29.22,29.22,65800.0,22.0152,22.0227,22.0152,22.0152,65800.0
2010-03-12 13:25:00,29.22,29.23,29.21,29.21,100400.0,22.0152,22.0227,22.0076,22.0076,100400.0
2010-03-12 13:30:00,29.21,29.23,29.2,29.23,122200.0,22.0076,22.0227,22.0001,22.0227,122200.0
2010-03-12 13:35:00,29.23,29.24,29.2,29.2,119600.0,22.0227,22.0302,22.0001,22.0001,119600.0
2010-03-12 13:40:00,29.2,29.25,29.2,29.22,314200.0,22.0001,22.0378,22.0001,22.0152,314200.0
2010-03-12 13:45:00,29.23,29.24,29.22,29.23,137800.0,22.0227,22.0302,22.0152,22.0227,137800.0
2010-03-12 13:50:00,29.23,29.24,29.2,29.2,115600.0,22.0227,22.0302,22.0001,22.0001,115600.0
2010-03-12 13:55:00,29.2,29.24,29.19,29.23,192400.0,22.0001,22.0302,21.9926,22.0227,192400.0
2010-03-12 14:00:00,29.24,29.27,29.23,29.26,261300.0,22.0302,22.0528,22.0227,22.0453,261300.0
2010-03-12 14:05:00,29.27,29.29,29.24,29.25,267400.0,22.0528,22.0679,22.0302,22.0378,267400.0
2010-03-12 14:10:00,29.25,29.25,29.22,29.23,229400.0,22.0378,22.0378,22.0152,22.0227,229400.0
2010-03-12 14:15:00,29.23,29.26,29.22,29.25,179800.0,22.0227,22.0453,22.0152,22.0378,179800.0
2010-03-12 14:20:00,29.25,29.26,29.2,29.22,258700.0,22.0378,22.0453,22.0001,22.0152,258700.0
2010-03-12 14:25:00,29.21,29.22,29.21,29.21,75900.0,22.0076,22.0152,22.0076,22.0076,75900.0
2010-03-12 14:30:00,29.21,29.23,29.21,29.22,85900.0,22.0076,22.0227,22.0076,22.0152,85900.0
2010-03-12 14:35:00,29.23,29.23,29.21,29.21,256000.0,22.0227,22.0227,22.0076,22.0076,256000.0
2010-03-12 14:40:00,29.21,29.25,29.21,29.24,282700.0,22.0076,22.0378,22.0076,22.0302,282700.0
2010-03-12 14:45:00,29.24,29.26,29.23,29.26,145400.0,22.0302,22.0453,22.0227,22.0453,145400.0
2010-03-12 14:50:00,29.25,29.26,29.23,29.25,172800.0,22.0378,22.0453,22.0227,22.0378,172800.0
2010-03-12 14:55:00,29.25,29.27,29.25,29.26,192100.0,22.0378,22.0528,22.0378,22.0453,192100.0
2010-03-12 15:00:00,29.26,29.27,29.24,29.24,313400.0,22.0453,22.0528,22.0302,22.0302,313400.0
2010-03-12 15:05:00,29.24,29.26,29.23,29.25,185500.0,22.0302,22.0453,22.0227,22.0378,185500.0
2010-03-12 15:10:00,29.25,29.26,29.25,29.25,114500.0,22.0378,22.0453,22.0378,22.0378,114500.0
2010-03-12 15:15:00,29.26,29.26,29.24,29.25,410500.0,22.0453,22.0453,22.0302,22.0378,410500.0
2010-03-12 15:20:00,29.24,29.26,29.21,29.26,446400.0,22.0302,22.0453,22.0076,22.0453,446400.0
2010-03-12 15:25:00,29.25,29.26,29.22,29.24,315100.0,22.0378,22.0453,22.0152,22.0302,315100.0
2010-03-12 15:30:00,29.23,29.26,29.23,29.26,281100.0,22.0227,22.0453,22.0227,22.0453,281100.0
2010-03-12 15:35:00,29.25,29.27,29.25,29.26,247800.0,22.0378,22.0528,22.0378,22.0453,247800.0
2010-03-12 15:40:00,29.26,29.3,29.26,29.29,493100.0,22.0453,22.0754,22.0453,22.0679,493100.0
2010-03-12 15:45:00,29.29,29.3,29.23,29.28,732700.0,22.0679,22.0754,22.0227,22.0604,732700.0
2010-03-12 15:50:00,29.29,29.29,29.24,29.26,878900.0,22.0679,22.0679,22.0302,22.0453,878900.0
2010-03-12 15:55:00,29.27,29.28,29.25,29.27,1285100.0,22.0528,22.0604,22.0378,22.0528,1285100.0
2010-03-15 09:30:00,29.2,29.29,29.17,29.18,1013800.0,22.0001,22.0679,21.9775,21.985,1013800.0
2010-03-15 09:35:00,29.18,29.23,29.18,29.18,499100.0,21.985,22.0227,21.985,21.985,499100.0
2010-03-15 09:40:00,29.19,29.25,29.18,29.24,565200.0,21.9926,22.0378,21.985,22.0302,565200.0
2010-03-15 09:45:00,29.24,29.35,29.24,29.33,563500.0,22.0302,22.1131,22.0302,22.098,563500.0
2010-03-15 09:50:00,29.33,29.37,29.32,29.33,736800.0,22.098,22.1282,22.0905,22.098,736800.0
2010-03-15 09:55:00,29.35,29.35,29.23,29.25,1085300.0,22.1131,22.1131,22.0227,22.0378,1085300.0
2010-03-15 10:00:00,29.25,29.25,29.18,29.19,1116700.0,22.0378,22.0378,21.985,21.9926,1116700.0
2010-03-15 10:05:00,29.2,29.21,29.18,29.18,541800.0,22.0001,22.0076,21.985,21.985,541800.0
2010-03-15 10:10:00,29.19,29.19,29.13,29.18,594600.0,21.9926,21.9926,21.9474,21.985,594600.0
2010-03-15 10:15:00,29.18,29.2,29.15,29.19,569200.0,21.985,22.0001,21.9624,21.9926,569200.0
2010-03-15 10:20:00,29.2,29.26,29.19,29.22,567600.0,22.0001,22.0453,21.9926,22.0152,567600.0
2010-03-15 10:25:00,29.23,29.26,29.22,29.25,555200.0,22.0227,22.0453,22.0152,22.0378,555200.0
2010-03-15 10:30:00,29.25,29.28,29.23,29.27,569800.0,22.0378,22.0604,22.0227,22.0528,569800.0
2010-03-15 10:35:00,29.27,29.3,29.24,29.25,607600.0,22.0528,22.0754,22.0302,22.0378,607600.0
2010-03-15 10:40:00,29.24,29.26,29.24,29.26,198200.0,22.0302,22.0453,22.0302,22.0453,198200.0
2010-03-15 10:45:00,29.25,29.26,29.18,29.2,431500.0,22.0378,22.0453,21.985,22.0001,431500.0
2010-03-15 10:50:00,29.2,29.25,29.17,29.19,1004300.0,22.0001,22.0378,21.9775,21.9926,1004300.0
2010-03-15 10:55:00,29.19,29.21,29.17,29.17,1003800.0,21.9926,22.0076,21.9775,21.9775,1003800.0
2010-03-15 11:00:00,29.16,29.21,29.16,29.16,483500.0,21.97,22.0076,21.97,21.97,483500.0
2010-03-15 11:05:00,29.17,29.17,29.1,29.1,612500.0,21.9775,21.9775,21.9248,21.9248,612500.0
2010-03-15 11:10:00,29.1,29.12,29.07,29.07,487300.0,21.9248,21.9398,21.9022,21.9022,487300.0
2010-03-15 11:15:00,29.08,29.14,29.07,29.14,544900.0,21.9097,21.9549,21.9022,21.9549,544900.0
2010-03-15 11:20:00,29.13,29.17,29.13,29.15,545500.0,21.9474,21.9775,21.9474,21.9624,545500.0
2010-03-15 11:25:00,29.16,29.19,29.14,29.19,534900.0,21.97,21.9926,21.9549,21.9926,534900.0
2010-03-15 11:30:00,29.19,29.19,29.11,29.12,551700.0,21.9926,21.9926,21.9323,21.9398,551700.0
2010-03-15 11:35:00,29.12,29.13,29.1,29.12,409400.0,21.9398,21.9474,21.9248,21.9398,409400.0
2010-03-15 11:40:00,29.13,29.14,29.1,29.12,305600.0,21.9474,21.9549,21.9248,21.9398,305600.0
2010-03-15 11:45:00,29.12,29.13,29.09,29.09,347000.0,21.9398,21.9474,21.9172,21.9172,347000.0
2010-03-15 11:50:00,29.1,29.1,29.06,29.06,328700.0,21.9248,21.9248,21.8946,21.8946,328700.0
2010-03-15 11:55:00,29.06,29.1,29.06,29.08,243500.0,21.8946,21.9248,21.8946,21.9097,243500.0
2010-03-15 12:00:00,29.08,29.09,29.01,29.01,1076200.0,21.9097,21.9172,21.857,21.857,1076200.0
2010-03-15 12:05:00,29.01,29.06,29.01,29.05,356400.0,21.857,21.8946,21.857,21.8871,356400.0
2010-03-15 12:10:00,29.06,29.07,29.02,29.04,316600.0,21.8946,21.9022,21.8645,21.8796,316600.0
2010-03-15 12:15:00,29.04,29.06,29.01,29.05,465900.0,21.8796,21.8946,21.857,21.8871,465900.0
2010-03-15 12:20:00,29.05,29.08,29.05,29.06,209200.0,21.8871,21.9097,21.8871,21.8946,209200.0
2010-03-15 12:25:00,29.06,29.1,29.05,29.06,271600.0,21.8946,21.9248,21.8871,21.8946,271600.0
2010-03-15 12:30:00,29.06,29.08,29.03,29.07,240000.0,21.8946,21.9097,21.872,21.9022,240000.0
2010-03-15 12:35:00,29.06,29.1,29.04,29.09,239700.0,21.8946,21.9248,21.8796,21.9172,239700.0
2010-03-15 12:40:00,29.1,29.12,29.09,29.12,270600.0,21.9248,21.9398,21.9172,21.9398,270600.0
2010-03-15 12:45:00,29.11,29.16,29.11,29.11,521500.0,21.9323,21.97,21.9323,21.9323,521500.0
2010-03-15 12:50:00,29.12,29.15,29.12,29.15,196500.0,21.9398,21.9624,21.9398,21.9624,196500.0
2010-03-15 12:55:00,29.15,29.17,29.14,29.15,205000.0,21.9624,21.9775,21.9549,21.9624,205000.0
2010-03-15 13:00:00,29.16,29.17,29.12,29.14,257600.0,21.97,21.9775,21.9398,21.9549,257600.0
2010-03-15 13:05:00,29.13,29.16,29.13,29.15,218800.0,21.9474,21.97,21.9474,21.9624,218800.0
2010-03-15 13:10:00,29.14,29.17,29.12,29.14,219300.0,21.9549,21.9775,21.9398,21.9549,219300.0
2010-03-15 13:15:00,29.14,29.14,29.11,29.14,212600.0,21.9549,21.9549,21.9323,21.9549,212600.0
2010-03-15 13:20:00,29.14,29.14,29.11,29.12,101100.0,21.9549,21.9549,21.9323,21.9398,101100.0
2010-03-15 13:25:00,29.11,29.13,29.08,29.09,203500.0,21.9323,21.9474,21.9097,21.9172,203500.0
2010-03-15 13:30:00,29.09,29.1,29.09,29.1,81300.0,21.9172,21.9248,21.9172,21.9248,81300.0
2010-03-15 13:35:00,29.1,29.1,29.09,29.1,190900.0,21.9248,21.9248,21.9172,21.9248,190900.0
2010-03-15 13:40:00,29.09,29.14,29.09,29.14,362700.0,21.9172,21.9549,21.9172,21.9549,362700.0
2010-03-15 13:45:00,29.14,29.14,29.13,29.13,130800.0,21.9549,21.9549,21.9474,21.9474,130800.0
2010-03-15 13:50:00,29.14,29.14,29.12,29.13,173800.0,21.9549,21.9549,21.9398,21.9474,173800.0
2010-03-15 13:55:00,29.13,29.13,29.1,29.12,126200.0,21.9474,21.9474,21.9248,21.9398,126200.0
2010-03-15 14:00:00,29.12,29.12,29.11,29.11,65400.0,21.9398,21.9398,21.9323,21.9323,65400.0
2010-03-15 14:05:00,29.11,29.12,29.07,29.11,331100.0,21.9323,21.9398,21.9022,21.9323,331100.0
2010-03-15 14:10:00,29.11,29.13,29.1,29.11,308800.0,21.9323,21.9474,21.9248,21.9323,308800.0
2010-03-15 14:15:00,29.1,29.13,29.1,29.12,323100.0,21.9248,21.9474,21.9248,21.9398,323100.0
2010-03-15 14:20:00,29.13,29.13,29.09,29.09,190400.0,21.9474,21.9474,21.9172,21.9172,190400.0
2010-03-15 14:25:00,29.09,29.12,29.09,29.11,186700.0,21.9172,21.9398,21.9172,21.9323,186700.0
2010-03-15 14:30:00,29.11,29.12,29.07,29.07,412600.0,21.9323,21.9398,21.9022,21.9022,412600.0
2010-03-15 14:35:00,29.08,29.12,29.07,29.12,384800.0,21.9097,21.9398,21.9022,21.9398,384800.0
2010-03-15 14:40:00,29.11,29.13,29.11,29.13,139800.0,21.9323,21.9474,21.9323,21.9474,139800.0
2010-03-15 14:45:00,29.13,29.15,29.12,29.14,181900.0,21.9474,21.9624,21.9398,21.9549,181900.0
2010-03-15 14:50:00,29.14,29.17,29.13,29.17,162300.0,21.9549,21.9775,21.9474,21.9775,162300.0
2010-03-15 14:55:00,29.17,29.17,29.16,29.17,135500.0,21.9775,21.9775,21.97,21.9775,135500.0
2010-03-15 15:00:00,29.17,29.21,29.16,29.21,577800.0,21.9775,22.0076,21.97,22.0076,577800.0
2010-03-15 15:05:00,29.2,29.21,29.16,29.17,291100.0,22.0001,22.0076,21.97,21.9775,291100.0
2010-03-15 15:10:00,29.17,29.22,29.17,29.19,485800.0,21.9775,22.0152,21.9775,21.9926,485800.0
2010-03-15 15:15:00,29.19,29.25,29.19,29.24,447500.0,21.9926,22.0378,21.9926,22.0302,447500.0
2010-03-15 15:20:00,29.24,29.27,29.2,29.26,806300.0,22.0302,22.0528,22.0001,22.0453,806300.0
2010-03-15 15:25:00,29.25,29.3,29.25,29.29,581200.0,22.0378,22.0754,22.0378,22.0679,581200.0
2010-03-15 15:30:00,29.3,29.3,29.26,29.26,296800.0,22.0754,22.0754,22.0453,22.0453,296800.0
2010-03-15 15:35:00,29.26,29.3,29.24,29.3,658400.0,22.0453,22.0754,22.0302,22.0754,658400.0
2010-03-15 15:40:00,29.3,29.3,29.29,29.3,274200.0,22.0754,22.0754,22.0679,22.0754,274200.0
2010-03-15 15:45:00,29.3,29.32,29.29,29.3,922000.0,22.0754,22.0905,22.0679,22.0754,922000.0
2010-03-15 15:50:00,29.3,29.33,29.28,29.29,1107300.0,22.0754,22.098,22.0604,22.0679,1107300.0
2010-03-15 15:55:00,29.28,29.31,29.25,29.3,1518500.0,22.0604,22.083,22.0378,22.0754,1518500.0
2010-03-16 09:30:00,29.41,29.49,29.39,29.44,1206800.0,22.1583,22.2186,22.1433,22.1809,1206800.0
2010-03-16 09:35:00,29.43,29.45,29.4,29.4,545800.0,22.1734,22.1885,22.1508,22.1508,545800.0
2010-03-16 09:40:00,29.41,29.41,29.32,29.34,598900.0,22.1583,22.1583,22.0905,22.1056,598900.0
2010-03-16 09:45:00,29.33,29.36,29.32,29.34,391500.0,22.098,22.1207,22.0905,22.1056,391500.0
2010-03-16 09:50:00,29.35,29.35,29.29,29.31,514700.0,22.1131,22.1131,22.0679,22.083,514700.0
2010-03-16 09:55:00,29.3,29.32,29.3,29.32,236800.0,22.0754,22.0905,22.0754,22.0905,236800.0
2010-03-16 10:00:00,29.32,29.32,29.3,29.3,321000.0,22.0905,22.0905,22.0754,22.0754,321000.0
2010-03-16 10:05:00,29.3,29.36,29.3,29.35,381000.0,22.0754,22.1207,22.0754,22.1131,381000.0
2010-03-16 10:10:00,29.35,29.36,29.3,29.32,363100.0,22.1131,22.1207,22.0754,22.0905,363100.0
2010-03-16 10:15:00,29.32,29.32,29.27,29.29,462900.0,22.0905,22.0905,22.0528,22.0679,462900.0
2010-03-16 10:20:00,29.28,29.28,29.25,29.28,380100.0,22.0604,22.0604,22.0378,22.0604,380100.0
2010-03-16 10:25:00,29.28,29.31,29.27,29.31,154500.0,22.0604,22.083,22.0528,22.083,154500.0
2010-03-16 10:30:00,29.31,29.32,29.28,29.28,349300.0,22.083,22.0905,22.0604,22.0604,349300.0
2010-03-16 10:35:00,29.29,29.34,29.27,29.29,391800.0,22.0679,22.1056,22.0528,22.0679,391800.0
2010-03-16 10:40:00,29.29,29.32,29.27,29.31,333200.0,22.0679,22.0905,22.0528,22.083,333200.0
2010-03-16 10:45:00,29.31,29.33,29.28,29.3,286900.0,22.083,22.098,22.0604,22.0754,286900.0
2010-03-16 10:50:00,29.3,29.35,29.29,29.35,340100.0,22.0754,22.1131,22.0679,22.1131,340100.0
2010-03-16 10:55:00,29.35,29.42,29.28,29.4,1295200.0,22.1131,22.1659,22.0604,22.1508,1295200.0
2010-03-16 11:00:00,29.4,29.45,29.39,29.43,609400.0,22.1508,22.1885,22.1433,22.1734,609400.0
2010-03-16 11:05:00,29.43,29.46,29.4,29.4,321200.0,22.1734,22.196,22.1508,22.1508,321200.0
2010-03-16 11:10:00,29.4,29.41,29.36,29.41,431600.0,22.1508,22.1583,22.1207,22.1583,431600.0
2010-03-16 11:15:00,29.41,29.45,29.41,29.44,428900.0,22.1583,22.1885,22.1583,22.1809,428900.0
2010-03-16 11:20:00,29.44,29.48,29.42,29.43,685600.0,22.1809,22.2111,22.1659,22.1734,685600.0
2010-03-16 11:25:00,29.43,29.45,29.41,29.42,598600.0,22.1734,22.1885,22.1583,22.1659,598600.0
2010-03-16 11:30:00,29.42,29.44,29.39,29.39,522400.0,22.1659,22.1809,22.1433,22.1433,522400.0
2010-03-16 11:35:00,29.39,29.41,29.31,29.31,677100.0,22.1433,22.1583,22.083,22.083,677100.0
2010-03-16 11:40:00,29.32,29.35,29.3,29.33,400600.0,22.0905,22.1131,22.0754,22.098,400600.0
2010-03-16 11:45:00,29.33,29.35,29.3,29.3,237900.0,22.098,22.1131,22.0754,22.0754,237900.0
2010-03-16 11:50:00,29.31,29.31,29.27,29.28,236800.0,22.083,22.083,22.0528,22.0604,236800.0
2010-03-16 11:55:00,29.27,29.3,29.27,29.28,287500.0,22.0528,22.0754,22.0528,22.0604,287500.0
2010-03-16 12:00:00,29.28,29.29,29.26,29.28,325300.0,22.0604,22.0679,22.0453,22.0604,325300.0
2010-03-16 12:05:00,29.28,29.31,29.26,29.29,207700.0,22.0604,22.083,22.0453,22.0679,207700.0
2010-03-16 12:10:00,29.3,29.32,29.28,29.3,324000.0,22.0754,22.0905,22.0604,22.0754,324000.0
2010-03-16 12:15:00,29.31,29.31,29.28,29.28,295400.0,22.083,22.083,22.0604,22.0604,295400.0
2010-03-16 12:20:00,29.28,29.31,29.28,29.28,182200.0,22.0604,22.083,22.0604,22.0604,182200.0
2010-03-16 12:25:00,29.29,29.31,29.28,29.3,192600.0,22.0679,22.083,22.0604,22.0754,192600.0
2010-03-16 12:30:00,29.31,29.34,29.29,29.29,314600.0,22.083,22.1056,22.0679,22.0679,314600.0
2010-03-16 12:35:00,29.29,29.3,29.25,29.29,354200.0,22.0679,22.0754,22.0378,22.0679,354200.0
2010-03-16 12:40:00,29.28,29.3,29.28,29.3,178500.0,22.0604,22.0754,22.0604,22.0754,178500.0
2010-03-16 12:45:00,29.3,29.3,29.29,29.3,88000.0,22.0754,22.0754,22.0679,22.0754,88000.0
2010-03-16 12:50:00,29.29,29.3,29.26,29.27,219200.0,22.0679,22.0754,22.0453,22.0528,219200.0
2010-03-16 12:55:00,29.27,29.29,29.27,29.27,148900.0,22.0528,22.0679,22.0528,22.0528,148900.0
2010-03-16 13:00:00,29.28,29.3,29.27,29.28,226300.0,22.0604,22.0754,22.0528,22.0604,226300.0
2010-03-16 13:05:00,29.28,29.29,29.27,29.27,78100.0,22.0604,22.0679,22.0528,22.0528,78100.0
2010-03-16 13:10:00,29.28,29.28,29.27,29.27,128100.0,22.0604,22.0604,22.0528,22.0528,128100.0
2010-03-16 13:15:00,29.27,29.3,29.27,29.3,368500.0,22.0528,22.0754,22.0528,22.0754,368500.0
2010-03-16 13:20:00,29.3,29.3,29.27,29.28,196300.0,22.0754,22.0754,22.0528,22.0604,196300.0
2010-03-16 13:25:00,29.28,29.29,29.27,29.29,133200.0,22.0604,22.0679,22.0528,22.0679,133200.0
2010-03-16 13:30:00,29.28,29.29,29.27,29.28,200200.0,22.0604,22.0679,22.0528,22.0604,200200.0
2010-03-16 13:35:00,29.27,29.3,29.26,29.26,375100.0,22.0528,22.0754,22.0453,22.0453,375100.0
2010-03-16 13:40:00,29.27,29.28,29.26,29.28,124600.0,22.0528,22.0604,22.0453,22.0604,124600.0
2010-03-16 13:45:00,29.27,29.29,29.26,29.26,170900.0,22.0528,22.0679,22.0453,22.0453,170900.0
2010-03-16 13:50:00,29.26,29.27,29.22,29.24,372900.0,22.0453,22.0528,22.0152,22.0302,372900.0
2010-03-16 13:55:00,29.25,29.27,29.24,29.25,236100.0,22.0378,22.0528,22.0302,22.0378,236100.0
2010-03-16 14:00:00,29.26,29.26,29.2,29.23,283600.0,22.0453,22.0453,22.0001,22.0227,283600.0
2010-03-16 14:05:00,29.23,29.25,29.22,29.22,207600.0,22.0227,22.0378,22.0152,22.0152,207600.0
2010-03-16 14:10:00,29.23,29.33,29.22,29.33,566100.0,22.0227,22.098,22.0152,22.098,566100.0
2010-03-16 14:15:00,29.33,29.42,29.29,29.34,514700.0,22.098,22.1659,22.0679,22.1056,514700.0
2010-03-16 14:20:00,29.35,29.42,29.33,29.41,883200.0,22.1131,22.1659,22.098,22.1583,883200.0
2010-03-16 14:25:00,29.42,29.45,29.36,29.38,760900.0,22.1659,22.1885,22.1207,22.1357,760900.0
2010-03-16 14:30:00,29.38,29.4,29.33,29.33,461100.0,22.1357,22.1508,22.098,22.098,461100.0
2010-03-16 14:35:00,29.35,29.35,29.29,29.31,592900.0,22.1131,22.1131,22.0679,22.083,592900.0
2010-03-16 14:40:00,29.31,29.33,29.23,29.24,672600.0,22.083,22.098,22.0227,22.0302,672600.0
2010-03-16 14:45:00,29.24,29.29,29.23,29.27,409400.0,22.0302,22.0679,22.0227,22.0528,409400.0
2010-03-16 14:50:00,29.27,29.33,29.25,29.31,566200.0,22.0528,22.098,22.0378,22.083,566200.0
2010-03-16 14:55:00,29.31,29.34,29.3,29.34,680000.0,22.083,22.1056,22.0754,22.1056,680000.0
2010-03-16 15:00:00,29.33,29.36,29.29,29.29,305400.0,22.098,22.1207,22.0679,22.0679,305400.0
2010-03-16 15:05:00,29.3,29.34,29.29,29.29,291200.0,22.0754,22.1056,22.0679,22.0679,291200.0
2010-03-16 15:10:00,29.31,29.34,29.23,29.32,325800.0,22.083,22.1056,22.0227,22.0905,325800.0
2010-03-16 15:15:00,29.32,29.37,29.29,29.31,418100.0,22.0905,22.1282,22.0679,22.083,418100.0
2010-03-16 15:20:00,29.31,29.34,29.3,29.31,391900.0,22.083,22.1056,22.0754,22.083,391900.0
2010-03-16 15:25:00,29.31,29.32,29.28,29.31,268500.0,22.083,22.0905,22.0604,22.083,268500.0
2010-03-16 15:30:00,29.31,29.35,29.29,29.33,447900.0,22.083,22.1131,22.0679,22.098,447900.0
2010-03-16 15:35:00,29.33,29.36,29.3,29.31,632700.0,22.098,22.1207,22.0754,22.083,632700.0
2010-03-16 15:40:00,29.32,29.35,29.3,29.34,883400.0,22.0905,22.1131,22.0754,22.1056,883400.0
2010-03-16 15:45:00,29.35,29.36,29.31,29.34,885700.0,22.1131,22.1207,22.083,22.1056,885700.0
2010-03-16 15:50:00,29.34,29.4,29.33,29.4,1156500.0,22.1056,22.1508,22.098,22.1508,1156500.0
2010-03-16 15:55:00,29.4,29.43,29.37,29.38,1891900.0,22.1508,22.1734,22.1282,22.1357,1891900.0
2010-03-17 09:30:00,29.5,29.56,29.43,29.51,2274200.0,22.2261,22.2713,22.1734,22.2337,2274200.0
2010-03-17 09:35:00,29.51,29.51,29.4,29.5,585800.0,22.2337,22.2337,22.1508,22.2261,585800.0
2010-03-17 09:40:00,29.5,29.69,29.5,29.67,1663200.0,22.2261,22.3693,22.2261,22.3542,1663200.0
2010-03-17 09:45:00,29.68,29.68,29.63,29.68,538100.0,22.3617,22.3617,22.3241,22.3617,538100.0
2010-03-17 09:50:00,29.67,29.68,29.6,29.63,739000.0,22.3542,22.3617,22.3015,22.3241,739000.0
2010-03-17 09:55:00,29.63,29.67,29.6,29.64,671800.0,22.3241,22.3542,22.3015,22.3316,671800.0
2010-03-17 10:00:00,29.64,29.69,29.62,29.66,926900.0,22.3316,22.3693,22.3165,22.3467,926900.0
2010-03-17 10:05:00,29.67,29.7,29.65,29.69,705300.0,22.3542,22.3768,22.3391,22.3693,705300.0
2010-03-17 10:10:00,29.69,29.75,29.69,29.72,1347000.0,22.3693,22.4145,22.3693,22.3919,1347000.0
2010-03-17 10:15:00,29.72,29.74,29.69,29.73,959000.0,22.3919,22.407,22.3693,22.3994,959000.0
2010-03-17 10:20:00,29.73,29.75,29.71,29.75,799700.0,22.3994,22.4145,22.3844,22.4145,799700.0
2010-03-17 10:25:00,29.75,29.78,29.74,29.76,1237800.0,22.4145,22.4371,22.407,22.422,1237800.0
2010-03-17 10:30:00,29.76,29.77,29.72,29.72,528200.0,22.422,22.4296,22.3919,22.3919,528200.0
2010-03-17 10:35:00,29.72,29.73,29.67,29.67,717800.0,22.3919,22.3994,22.3542,22.3542,717800.0
2010-03-17 10:40:00,29.67,29.69,29.66,29.69,453300.0,22.3542,22.3693,22.3467,22.3693,453300.0
2010-03-17 10:45:00,29.68,29.69,29.65,29.67,744000.0,22.3617,22.3693,22.3391,22.3542,744000.0
2010-03-17 10:50:00,29.67,29.69,29.66,29.69,638500.0,22.3542,22.3693,22.3467,22.3693,638500.0
2010-03-17 10:55:00,29.68,29.7,29.67,29.67,427300.0,22.3617,22.3768,22.3542,22.3542,427300.0
2010-03-17 11:00:00,29.67,29.7,29.67,29.7,396300.0,22.3542,22.3768,22.3542,22.3768,396300.0
2010-03-17 11:05:00,29.7,29.7,29.66,29.69,352800.0,22.3768,22.3768,22.3467,22.3693,352800.0
2010-03-17 11:10:00,29.69,29.69,29.66,29.68,286300.0,22.3693,22.3693,22.3467,22.3617,286300.0
2010-03-17 11:15:00,29.67,29.69,29.66,29.68,438800.0,22.3542,22.3693,22.3467,22.3617,438800.0
2010-03-17 11:20:00,29.67,29.73,29.63,29.64,1254700.0,22.3542,22.3994,22.3241,22.3316,1254700.0
2010-03-17 11:25:00,29.63,29.65,29.6,29.62,693900.0,22.3241,22.3391,22.3015,22.3165,693900.0
2010-03-17 11:30:00,29.63,29.64,29.57,29.59,781700.0,22.3241,22.3316,22.2789,22.2939,781700.0
2010-03-17 11:35:00,29.59,29.6,29.56,29.58,654200.0,22.2939,22.3015,22.2713,22.2864,654200.0
2010-03-17 11:40:00,29.58,29.6,29.57,29.6,236000.0,22.2864,22.3015,22.2789,22.3015,236000.0
2010-03-17 11:45:00,29.59,29.63,29.59,29.59,539600.0,22.2939,22.3241,22.2939,22.2939,539600.0
2010-03-17 11:50:00,29.59,29.63,29.58,29.62,336000.0,22.2939,22.3241,22.2864,22.3165,336000.0
2010-03-17 11:55:00,29.63,29.65,29.62,29.62,420500.0,22.3241,22.3391,22.3165,22.3165,420500.0
2010-03-17 12:00:00,29.63,29.65,29.61,29.64,338100.0,22.3241,22.3391,22.309,22.3316,338100.0
2010-03-17 12:05:00,29.64,29.69,29.64,29.69,222300.0,22.3316,22.3693,22.3316,22.3693,222300.0
2010-03-17 12:10:00,29.68,29.69,29.65,29.66,271500.0,22.3617,22.3693,22.3391,22.3467,271500.0
2010-03-17 12:15:00,29.66,29.69,29.65,29.68,322000.0,22.3467,22.3693,22.3391,22.3617,322000.0
2010-03-17 12:20:00,29.68,29.72,29.67,29.72,285500.0,22.3617,22.3919,22.3542,22.3919,285500.0
2010-03-17 12:25:00,29.72,29.72,29.66,29.69,542700.0,22.3919,22.3919,22.3467,22.3693,542700.0
2010-03-17 12:30:00,29.68,29.72,29.68,29.71,175900.0,22.3617,22.3919,22.3617,22.3844,175900.0
2010-03-17 12:35:00,29.71,29.72,29.67,29.67,288000.0,22.3844,22.3919,22.3542,22.3542,288000.0
2010-03-17 12:40:00,29.68,29.7,29.67,29.68,238800.0,22.3617,22.3768,22.3542,22.3617,238800.0
2010-03-17 12:45:00,29.69,29.7,29.68,29.7,107100.0,22.3693,22.3768,22.3617,22.3768,107100.0
2010-03-17 12:50:00,29.7,29.72,29.69,29.7,209200.0,22.3768,22.3919,22.3693,22.3768,209200.0
2010-03-17 12:55:00,29.7,29.75,29.7,29.72,643900.0,22.3768,22.4145,22.3768,22.3919,643900.0
2010-03-17 13:00:00,29.72,29.73,29.71,29.71,319600.0,22.3919,22.3994,22.3844,22.3844,319600.0
2010-03-17 13:05:00,29.71,29.75,29.71,29.75,315100.0,22.3844,22.4145,22.3844,22.4145,315100.0
2010-03-17 13:10:00,29.75,29.75,29.73,29.74,118700.0,22.4145,22.4145,22.3994,22.407,118700.0
2010-03-17 13:15:00,29.74,29.77,29.73,29.76,348600.0,22.407,22.4296,22.3994,22.422,348600.0
2010-03-17 13:20:00,29.77,29.8,29.76,29.76,477600.0,22.4296,22.4522,22.422,22.422,477600.0
2010-03-17 13:25:00,29.76,29.79,29.75,29.76,279800.0,22.422,22.4446,22.4145,22.422,279800.0
2010-03-17 13:30:00,29.76,29.83,29.76,29.83,524400.0,22.422,22.4748,22.422,22.4748,524400.0
2010-03-17 13:35:00,29.83,29.85,29.81,29.83,825800.0,22.4748,22.4898,22.4597,22.4748,825800.0
2010-03-17 13:40:00,29.84,29.87,29.81,29.82,640900.0,22.4823,22.5049,22.4597,22.4672,640900.0
2010-03-17 13:45:00,29.81,29.83,29.76,29.78,677900.0,22.4597,22.4748,22.422,22.4371,677900.0
2010-03-17 13:50:00,29.77,29.78,29.76,29.77,307000.0,22.4296,22.4371,22.422,22.4296,307000.0
2010-03-17 13:55:00,29.78,29.8,29.77,29.8,310900.0,22.4371,22.4522,22.4296,22.4522,310900.0
2010-03-17 14:00:00,29.8,29.8,29.76,29.76,359900.0,22.4522,22.4522,22.422,22.422,359900.0
2010-03-17 14:05:00,29.76,29.81,29.75,29.8,772400.0,22.422,22.4597,22.4145,22.4522,772400.0
2010-03-17 14:10:00,29.81,29.82,29.78,29.81,876100.0,22.4597,22.4672,22.4371,22.4597,876100.0
2010-03-17 14:15:00,29.81,29.81,29.77,29.78,364900.0,22.4597,22.4597,22.4296,22.4371,364900.0
2010-03-17 14:20:00,29.77,29.78,29.75,29.75,620200.0,22.4296,22.4371,22.4145,22.4145,620200.0
2010-03-17 14:25:00,29.75,29.76,29.71,29.71,893100.0,22.4145,22.422,22.3844,22.3844,893100.0
2010-03-17 14:30:00,29.72,29.72,29.64,29.65,1349600.0,22.3919,22.3919,22.3316,22.3391,1349600.0
2010-03-17 14:35:00,29.66,29.67,29.62,29.62,742600.0,22.3467,22.3542,22.3165,22.3165,742600.0
2010-03-17 14:40:00,29.63,29.66,29.6,29.64,946700.0,22.3241,22.3467,22.3015,22.3316,946700.0
2010-03-17 14:45:00,29.64,29.67,29.62,29.63,365600.0,22.3316,22.3542,22.3165,22.3241,365600.0
2010-03-17 14:50:00,29.64,29.65,29.6,29.61,473000.0,22.3316,22.3391,22.3015,22.309,473000.0
2010-03-17 14:55:00,29.62,29.62,29.55,29.58,961400.0,22.3165,22.3165,22.2638,22.2864,961400.0
2010-03-17 15:00:00,29.58,29.59,29.56,29.59,496300.0,22.2864,22.2939,22.2713,22.2939,496300.0
2010-03-17 15:05:00,29.59,29.61,29.58,29.59,233900.0,22.2939,22.309,22.2864,22.2939,233900.0
2010-03-17 15:10:00,29.6,29.61,29.55,29.6,537900.0,22.3015,22.309,22.2638,22.3015,537900.0
2010-03-17 15:15:00,29.61,29.62,29.54,29.56,870700.0,22.309,22.3165,22.2563,22.2713,870700.0
2010-03-17 15:20:00,29.55,29.58,29.53,29.57,832500.0,22.2638,22.2864,22.2487,22.2789,832500.0
2010-03-17 15:25:00,29.57,29.58,29.54,29.58,601800.0,22.2789,22.2864,22.2563,22.2864,601800.0
2010-03-17 15:30:00,29.58,29.58,29.54,29.55,388000.0,22.2864,22.2864,22.2563,22.2638,388000.0
2010-03-17 15:35:00,29.56,29.61,29.55,29.59,455500.0,22.2713,22.309,22.2638,22.2939,455500.0
2010-03-17 15:40:00,29.59,29.62,29.57,29.62,478800.0,22.2939,22.3165,22.2789,22.3165,478800.0
2010-03-17 15:45:00,29.62,29.66,29.6,29.66,611300.0,22.3165,22.3467,22.3015,22.3467,611300.0
2010-03-17 15:50:00,29.65,29.66,29.61,29.65,810300.0,22.3391,22.3467,22.309,22.3391,810300.0
2010-03-17 15:55:00,29.65,29.66,29.58,29.63,1735500.0,22.3391,22.3467,22.2864,22.3241,1735500.0
2010-03-18 09:30:00,29.62,29.72,29.62,29.68,953800.0,22.3165,22.3919,22.3165,22.3617,953800.0
2010-03-18 09:35:00,29.68,29.71,29.58,29.58,1008100.0,22.3617,22.3844,22.2864,22.2864,1008100.0
2010-03-18 09:40:00,29.58,29.59,29.52,29.54,838000.0,22.2864,22.2939,22.2412,22.2563,838000.0
2010-03-18 09:45:00,29.54,29.56,29.51,29.56,757000.0,22.2563,22.2713,22.2337,22.2713,757000.0
2010-03-18 09:50:00,29.56,29.61,29.52,29.61,702700.0,22.2713,22.309,22.2412,22.309,702700.0
2010-03-18 09:55:00,29.61,29.65,29.56,29.64,543100.0,22.309,22.3391,22.2713,22.3316,543100.0
2010-03-18 10:00:00,29.64,29.66,29.62,29.62,482900.0,22.3316,22.3467,22.3165,22.3165,482900.0
2010-03-18 10:05:00,29.63,29.63,29.57,29.58,409000.0,22.3241,22.3241,22.2789,22.2864,409000.0
2010-03-18 10:10:00,29.58,29.62,29.55,29.6,492600.0,22.2864,22.3165,22.2638,22.3015,492600.0
2010-03-18 10:15:00,29.6,29.63,29.59,29.63,337300.0,22.3015,22.3241,22.2939,22.3241,337300.0
2010-03-18 10:20:00,29.63,29.64,29.61,29.61,492600.0,22.3241,22.3316,22.309,22.309,492600.0
2010-03-18 10:25:00,29.62,29.63,29.59,29.6,373800.0,22.3165,22.3241,22.2939,22.3015,373800.0
2010-03-18 10:30:00,29.59,29.62,29.59,29.61,351700.0,22.2939,22.3165,22.2939,22.309,351700.0
2010-03-18 10:35:00,29.6,29.61,29.56,29.59,658200.0,22.3015,22.309,22.2713,22.2939,658200.0
2010-03-18 10:40:00,29.59,29.6,29.58,29.59,456600.0,22.2939,22.3015,22.2864,22.2939,456600.0
2010-03-18 10:45:00,29.6,29.61,29.59,29.6,351800.0,22.3015,22.309,22.2939,22.3015,351800.0
2010-03-18 10:50:00,29.6,29.62,29.58,29.58,301600.0,22.3015,22.3165,22.2864,22.2864,301600.0
2010-03-18 10:55:00,29.58,29.62,29.58,29.61,256400.0,22.2864,22.3165,22.2864,22.309,256400.0
2010-03-18 11:00:00,29.61,29.63,29.59,29.6,520800.0,22.309,22.3241,22.2939,22.3015,520800.0
2010-03-18 11:05:00,29.6,29.62,29.59,29.6,305000.0,22.3015,22.3165,22.2939,22.3015,305000.0
2010-03-18 11:10:00,29.61,29.63,29.6,29.63,325600.0,22.309,22.3241,22.3015,22.3241,325600.0
2010-03-18 11:15:00,29.63,29.69,29.62,29.67,462400.0,22.3241,22.3693,22.3165,22.3542,462400.0
2010-03-18 11:20:00,29.68,29.69,29.66,29.67,260900.0,22.3617,22.3693,22.3467,22.3542,260900.0
2010-03-18 11:25:00,29.67,29.7,29.66,29.67,484700.0,22.3542,22.3768,22.3467,22.3542,484700.0
2010-03-18 11:30:00,29.66,29.68,29.62,29.63,1074000.0,22.3467,22.3617,22.3165,22.3241,1074000.0
2010-03-18 11:35:00,29.63,29.65,29.61,29.64,372400.0,22.3241,22.3391,22.309,22.3316,372400.0
2010-03-18 11:40:00,29.63,29.65,29.58,29.6,567900.0,22.3241,22.3391,22.2864,22.3015,567900.0
2010-03-18 11:45:00,29.61,29.65,29.6,29.64,709000.0,22.309,22.3391,22.3015,22.3316,709000.0
2010-03-18 11:50:00,29.63,29.64,29.59,29.6,548900.0,22.3241,22.3316,22.2939,22.3015,548900.0
2010-03-18 11:55:00,29.6,29.61,29.57,29.59,472500.0,22.3015,22.309,22.2789,22.2939,472500.0
2010-03-18 12:00:00,29.59,29.6,29.54,29.56,567500.0,22.2939,22.3015,22.2563,22.2713,567500.0
2010-03-18 12:05:00,29.57,29.58,29.53,29.57,643800.0,22.2789,22.2864,22.2487,22.2789,643800.0
2010-03-18 12:10:00,29.58,29.62,29.57,29.61,308400.0,22.2864,22.3165,22.2789,22.309,308400.0
2010-03-18 12:15:00,29.61,29.64,29.6,29.61,285800.0,22.309,22.3316,22.3015,22.309,285800.0
2010-03-18 12:20:00,29.61,29.62,29.59,29.6,422500.0,22.309,22.3165,22.2939,22.3015,422500.0
2010-03-18 12:25:00,29.61,29.63,29.6,29.62,350900.0,22.309,22.3241,22.3015,22.3165,350900.0
2010-03-18 12:30:00,29.63,29.64,29.61,29.63,341800.0,22.3241,22.3316,22.309,22.3241,341800.0
2010-03-18 12:35:00,29.63,29.64,29.62,29.63,205500.0,22.3241,22.3316,22.3165,22.3241,205500.0
2010-03-18 12:40:00,29.63,29.66,29.63,29.65,221100.0,22.3241,22.3467,22.3241,22.3391,221100.0
2010-03-18 12:45:00,29.65,29.69,29.64,29.65,644300.0,22.3391,22.3693,22.3316,22.3391,644300.0
2010-03-18 12:50:00,29.65,29.66,29.6,29.62,430100.0,22.3391,22.3467,22.3015,22.3165,430100.0
2010-03-18 12:55:00,29.62,29.65,29.61,29.63,307300.0,22.3165,22.3391,22.309,22.3241,307300.0
2010-03-18 13:00:00,29.63,29.64,29.6,29.63,285200.0,22.3241,22.3316,22.3015,22.3241,285200.0
2010-03-18 13:05:00,29.64,29.67,29.63,29.65,329300.0,22.3316,22.3542,22.3241,22.3391,329300.0
2010-03-18 13:10:00,29.65,29.68,29.63,29.65,631400.0,22.3391,22.3617,22.3241,22.3391,631400.0
2010-03-18 13:15:00,29.66,29.67,29.64,29.64,323400.0,22.3467,22.3542,22.3316,22.3316,323400.0
2010-03-18 13:20:00,29.65,29.67,29.62,29.64,350700.0,22.3391,22.3542,22.3165,22.3316,350700.0
2010-03-18 13:25:00,29.65,29.65,29.56,29.56,792400.0,22.3391,22.3391,22.2713,22.2713,792400.0
2010-03-18 13:30:00,29.57,29.65,29.56,29.63,863300.0,22.2789,22.3391,22.2713,22.3241,863300.0
2010-03-18 13:35:00,29.64,29.68,29.64,29.66,572900.0,22.3316,22.3617,22.3316,22.3467,572900.0
2010-03-18 13:40:00,29.66,29.67,29.63,29.64,183500.0,22.3467,22.3542,22.3241,22.3316,183500.0
2010-03-18 13:45:00,29.63,29.64,29.6,29.61,428100.0,22.3241,22.3316,22.3015,22.309,428100.0
2010-03-18 13:50:00,29.6,29.61,29.6,29.6,142200.0,22.3015,22.309,22.3015,22.3015,142200.0
2010-03-18 13:55:00,29.61,29.63,29.6,29.62,234600.0,22.309,22.3241,22.3015,22.3165,234600.0
2010-03-18 14:00:00,29.62,29.63,29.59,29.61,323800.0,22.3165,22.3241,22.2939,22.309,323800.0
2010-03-18 14:05:00,29.61,29.62,29.59,29.61,670300.0,22.309,22.3165,22.2939,22.309,670300.0
2010-03-18 14:10:00,29.61,29.61,29.58,29.59,334700.0,22.309,22.309,22.2864,22.2939,334700.0
2010-03-18 14:15:00,29.6,29.61,29.57,29.58,208800.0,22.3015,22.309,22.2789,22.2864,208800.0
2010-03-18 14:20:00,29.58,29.59,29.56,29.57,392700.0,22.2864,22.2939,22.2713,22.2789,392700.0
2010-03-18 14:25:00,29.57,29.57,29.53,29.54,650400.0,22.2789,22.2789,22.2487,22.2563,650400.0
2010-03-18 14:30:00,29.54,29.59,29.54,29.57,392100.0,22.2563,22.2939,22.2563,22.2789,392100.0
2010-03-18 14:35:00,29.58,29.58,29.53,29.53,330600.0,22.2864,22.2864,22.2487,22.2487,330600.0
2010-03-18 14:40:00,29.53,29.55,29.52,29.53,560800.0,22.2487,22.2638,22.2412,22.2487,560800.0
2010-03-18 14:45:00,29.54,29.54,29.5,29.5,532400.0,22.2563,22.2563,22.2261,22.2261,532400.0
2010-03-18 14:50:00,29.5,29.54,29.5,29.51,460600.0,22.2261,22.2563,22.2261,22.2337,460600.0
2010-03-18 14:55:00,29.51,29.57,29.51,29.57,595100.0,22.2337,22.2789,22.2337,22.2789,595100.0
2010-03-18 15:00:00,29.56,29.57,29.54,29.57,446400.0,22.2713,22.2789,22.2563,22.2789,446400.0
2010-03-18 15:05:00,29.57,29.59,29.56,29.58,214900.0,22.2789,22.2939,22.2713,22.2864,214900.0
2010-03-18 15:10:00,29.59,29.59,29.54,29.54,332800.0,22.2939,22.2939,22.2563,22.2563,332800.0
2010-03-18 15:15:00,29.54,29.56,29.53,29.56,257900.0,22.2563,22.2713,22.2487,22.2713,257900.0
2010-03-18 15:20:00,29.55,29.59,29.52,29.53,506000.0,22.2638,22.2939,22.2412,22.2487,506000.0
2010-03-18 15:25:00,29.52,29.55,29.51,29.55,686400.0,22.2412,22.2638,22.2337,22.2638,686400.0
2010-03-18 15:30:00,29.55,29.59,29.54,29.59,629200.0,22.2638,22.2939,22.2563,22.2939,629200.0
2010-03-18 15:35:00,29.59,29.59,29.54,29.54,684000.0,22.2939,22.2939,22.2563,22.2563,684000.0
2010-03-18 15:40:00,29.55,29.56,29.53,29.56,633700.0,22.2638,22.2713,22.2487,22.2713,633700.0
2010-03-18 15:45:00,29.55,29.6,29.55,29.57,867800.0,22.2638,22.3015,22.2638,22.2789,867800.0
2010-03-18 15:50:00,29.57,29.63,29.57,29.61,1463900.0,22.2789,22.3241,22.2789,22.309,1463900.0
2010-03-18 15:55:00,29.61,29.62,29.57,29.61,1783000.0,22.309,22.3165,22.2789,22.309,1783000.0
2010-03-19 09:30:00,29.77,29.8,29.51,29.77,19108100.0,22.4296,22.4522,22.2337,22.4296,19108100.0
2010-03-19 09:35:00,29.77,29.87,29.76,29.87,1853400.0,22.4296,22.5049,22.422,22.5049,1853400.0
2010-03-19 09:40:00,29.87,29.9,29.81,29.87,1645900.0,22.5049,22.5275,22.4597,22.5049,1645900.0
2010-03-19 09:45:00,29.87,29.89,29.79,29.81,1874500.0,22.5049,22.52,22.4446,22.4597,1874500.0
2010-03-19 09:50:00,29.81,29.83,29.76,29.78,1326000.0,22.4597,22.4748,22.422,22.4371,1326000.0
2010-03-19 09:55:00,29.77,29.8,29.75,29.77,816800.0,22.4296,22.4522,22.4145,22.4296,816800.0
2010-03-19 10:00:00,29.77,29.78,29.7,29.7,967000.0,22.4296,22.4371,22.3768,22.3768,967000.0
2010-03-19 10:05:00,29.71,29.73,29.65,29.65,568100.0,22.3844,22.3994,22.3391,22.3391,568100.0
2010-03-19 10:10:00,29.65,29.67,29.61,29.61,578000.0,22.3391,22.3542,22.309,22.309,578000.0
2010-03-19 10:15:00,29.61,29.67,29.57,29.66,636500.0,22.309,22.3542,22.2789,22.3467,636500.0
2010-03-19 10:20:00,29.67,29.67,29.57,29.59,592200.0,22.3542,22.3542,22.2789,22.2939,592200.0
2010-03-19 10:25:00,29.6,29.61,29.54,29.6,741600.0,22.3015,22.309,22.2563,22.3015,741600.0
2010-03-19 10:30:00,29.59,29.6,29.51,29.59,601100.0,22.2939,22.3015,22.2337,22.2939,601100.0
2010-03-19 10:35:00,29.59,29.64,29.57,29.63,477400.0,22.2939,22.3316,22.2789,22.3241,477400.0
2010-03-19 10:40:00,29.63,29.63,29.58,29.59,537300.0,22.3241,22.3241,22.2864,22.2939,537300.0
2010-03-19 10:45:00,29.6,29.63,29.59,29.62,407000.0,22.3015,22.3241,22.2939,22.3165,407000.0
2010-03-19 10:50:00,29.63,29.63,29.6,29.61,429500.0,22.3241,22.3241,22.3015,22.309,429500.0
2010-03-19 10:55:00,29.61,29.62,29.59,29.61,322500.0,22.309,22.3165,22.2939,22.309,322500.0
2010-03-19 11:00:00,29.6,29.62,29.56,29.56,350300.0,22.3015,22.3165,22.2713,22.2713,350300.0
2010-03-19 11:05:00,29.57,29.58,29.56,29.58,233700.0,22.2789,22.2864,22.2713,22.2864,233700.0
2010-03-19 11:10:00,29.57,29.58,29.5,29.51,597000.0,22.2789,22.2864,22.2261,22.2337,597000.0
2010-03-19 11:15:00,29.5,29.5,29.41,29.42,759500.0,22.2261,22.2261,22.1583,22.1659,759500.0
2010-03-19 11:20:00,29.42,29.44,29.41,29.43,437600.0,22.1659,22.1809,22.1583,22.1734,437600.0
2010-03-19 11:25:00,29.44,29.44,29.42,29.43,537300.0,22.1809,22.1809,22.1659,22.1734,537300.0
2010-03-19 11:30:00,29.44,29.46,29.39,29.45,455500.0,22.1809,22.196,22.1433,22.1885,455500.0
2010-03-19 11:35:00,29.45,29.5,29.45,29.49,664000.0,22.1885,22.2261,22.1885,22.2186,664000.0
2010-03-19 11:40:00,29.48,29.5,29.47,29.47,379000.0,22.2111,22.2261,22.2035,22.2035,379000.0
2010-03-19 11:45:00,29.48,29.48,29.46,29.47,293800.0,22.2111,22.2111,22.196,22.2035,293800.0
2010-03-19 11:50:00,29.47,29.47,29.44,29.45,574900.0,22.2035,22.2035,22.1809,22.1885,574900.0
2010-03-19 11:55:00,29.44,29.45,29.43,29.45,308400.0,22.1809,22.1885,22.1734,22.1885,308400.0
2010-03-19 12:00:00,29.44,29.45,29.43,29.43,319900.0,22.1809,22.1885,22.1734,22.1734,319900.0
2010-03-19 12:05:00,29.44,29.5,29.42,29.49,439200.0,22.1809,22.2261,22.1659,22.2186,439200.0
2010-03-19 12:10:00,29.49,29.53,29.45,29.45,502400.0,22.2186,22.2487,22.1885,22.1885,502400.0
2010-03-19 12:15:00,29.45,29.46,29.42,29.43,357500.0,22.1885,22.196,22.1659,22.1734,357500.0
2010-03-19 12:20:00,29.43,29.46,29.42,29.44,312200.0,22.1734,22.196,22.1659,22.1809,312200.0
2010-03-19 12:25:00,29.44,29.48,29.44,29.44,343100.0,22.1809,22.2111,22.1809,22.1809,343100.0
2010-03-19 12:30:00,29.44,29.47,29.43,29.43,292800.0,22.1809,22.2035,22.1734,22.1734,292800.0
2010-03-19 12:35:00,29.43,29.44,29.41,29.42,326500.0,22.1734,22.1809,22.1583,22.1659,326500.0
2010-03-19 12:40:00,29.41,29.44,29.39,29.44,603600.0,22.1583,22.1809,22.1433,22.1809,603600.0
2010-03-19 12:45:00,29.44,29.45,29.38,29.38,264200.0,22.1809,22.1885,22.1357,22.1357,264200.0
2010-03-19 12:50:00,29.38,29.39,29.35,29.37,385200.0,22.1357,22.1433,22.1131,22.1282,385200.0
2010-03-19 12:55:00,29.37,29.38,29.35,29.37,321700.0,22.1282,22.1357,22.1131,22.1282,321700.0
2010-03-19 13:00:00,29.38,29.43,29.37,29.41,360600.0,22.1357,22.1734,22.1282,22.1583,360600.0
2010-03-19 13:05:00,29.42,29.44,29.37,29.37,265700.0,22.1659,22.1809,22.1282,22.1282,265700.0
2010-03-19 13:10:00,29.37,29.39,29.36,29.37,266000.0,22.1282,22.1433,22.1207,22.1282,266000.0
2010-03-19 13:15:00,29.36,29.41,29.36,29.4,720800.0,22.1207,22.1583,22.1207,22.1508,720800.0
2010-03-19 13:20:00,29.41,29.48,29.41,29.46,557700.0,22.1583,22.2111,22.1583,22.196,557700.0
2010-03-19 13:25:00,29.45,29.5,29.44,29.49,286200.0,22.1885,22.2261,22.1809,22.2186,286200.0
2010-03-19 13:30:00,29.48,29.49,29.4,29.47,342300.0,22.2111,22.2186,22.1508,22.2035,342300.0
2010-03-19 13:35:00,29.47,29.47,29.4,29.43,503500.0,22.2035,22.2035,22.1508,22.1734,503500.0
2010-03-19 13:40:00,29.43,29.44,29.4,29.42,249900.0,22.1734,22.1809,22.1508,22.1659,249900.0
2010-03-19 13:45:00,29.41,29.44,29.4,29.44,168900.0,22.1583,22.1809,22.1508,22.1809,168900.0
2010-03-19 13:50:00,29.44,29.49,29.39,29.48,322400.0,22.1809,22.2186,22.1433,22.2111,322400.0
2010-03-19 13:55:00,29.47,29.51,29.47,29.5,282800.0,22.2035,22.2337,22.2035,22.2261,282800.0
2010-03-19 14:00:00,29.5,29.5,29.44,29.46,359800.0,22.2261,22.2261,22.1809,22.196,359800.0
2010-03-19 14:05:00,29.48,29.55,29.43,29.53,475200.0,22.2111,22.2638,22.1734,22.2487,475200.0
2010-03-19 14:10:00,29.53,29.55,29.51,29.52,396800.0,22.2487,22.2638,22.2337,22.2412,396800.0
2010-03-19 14:15:00,29.51,29.57,29.5,29.55,648400.0,22.2337,22.2789,22.2261,22.2638,648400.0
2010-03-19 14:20:00,29.56,29.58,29.55,29.58,379300.0,22.2713,22.2864,22.2638,22.2864,379300.0
2010-03-19 14:25:00,29.58,29.59,29.48,29.54,556000.0,22.2864,22.2939,22.2111,22.2563,556000.0
2010-03-19 14:30:00,29.55,29.55,29.46,29.49,300600.0,22.2638,22.2638,22.196,22.2186,300600.0
2010-03-19 14:35:00,29.49,29.51,29.48,29.51,242800.0,22.2186,22.2337,22.2111,22.2337,242800.0
2010-03-19 14:40:00,29.51,29.55,29.48,29.53,507000.0,22.2337,22.2638,22.2111,22.2487,507000.0
2010-03-19 14:45:00,29.52,29.54,29.51,29.51,176900.0,22.2412,22.2563,22.2337,22.2337,176900.0
2010-03-19 14:50:00,29.52,29.52,29.48,29.48,145600.0,22.2412,22.2412,22.2111,22.2111,145600.0
2010-03-19 14:55:00,29.49,29.52,29.48,29.48,246300.0,22.2186,22.2412,22.2111,22.2111,246300.0
2010-03-19 15:00:00,29.49,29.51,29.48,29.49,301700.0,22.2186,22.2337,22.2111,22.2186,301700.0
2010-03-19 15:05:00,29.49,29.52,29.48,29.51,215400.0,22.2186,22.2412,22.2111,22.2337,215400.0
2010-03-19 15:10:00,29.51,29.53,29.5,29.53,263800.0,22.2337,22.2487,22.2261,22.2487,263800.0
2010-03-19 15:15:00,29.52,29.55,29.52,29.55,181500.0,22.2412,22.2638,22.2412,22.2638,181500.0
2010-03-19 15:20:00,29.55,29.55,29.51,29.51,273800.0,22.2638,22.2638,22.2337,22.2337,273800.0
2010-03-19 15:25:00,29.51,29.54,29.46,29.46,690200.0,22.2337,22.2563,22.196,22.196,690200.0
2010-03-19 15:30:00,29.47,29.47,29.41,29.43,884200.0,22.2035,22.2035,22.1583,22.1734,884200.0
2010-03-19 15:35:00,29.44,29.46,29.39,29.41,708600.0,22.1809,22.196,22.1433,22.1583,708600.0
2010-03-19 15:40:00,29.42,29.46,29.38,29.45,680100.0,22.1659,22.196,22.1357,22.1885,680100.0
2010-03-19 15:45:00,29.45,29.51,29.43,29.49,960500.0,22.1885,22.2337,22.1734,22.2186,960500.0
2010-03-19 15:50:00,29.49,29.55,29.49,29.54,1848200.0,22.2186,22.2638,22.2186,22.2563,1848200.0
2010-03-19 15:55:00,29.53,29.59,29.53,29.59,1994600.0,22.2487,22.2939,22.2487,22.2939,1994600.0
2010-03-22 09:30:00,29.51,29.53,29.39,29.49,1214100.0,22.2337,22.2487,22.1433,22.2186,1214100.0
2010-03-22 09:35:00,29.49,29.55,29.45,29.53,686000.0,22.2186,22.2638,22.1885,22.2487,686000.0
2010-03-22 09:40:00,29.53,29.58,29.49,29.54,543900.0,22.2487,22.2864,22.2186,22.2563,543900.0
2010-03-22 09:45:00,29.54,29.58,29.52,29.52,689600.0,22.2563,22.2864,22.2412,22.2412,689600.0
2010-03-22 09:50:00,29.52,29.56,29.51,29.53,550900.0,22.2412,22.2713,22.2337,22.2487,550900.0
2010-03-22 09:55:00,29.53,29.57,29.48,29.48,565600.0,22.2487,22.2789,22.2111,22.2111,565600.0
2010-03-22 10:00:00,29.48,29.51,29.44,29.46,576800.0,22.2111,22.2337,22.1809,22.196,576800.0
2010-03-22 10:05:00,29.45,29.46,29.4,29.44,625100.0,22.1885,22.196,22.1508,22.1809,625100.0
2010-03-22 10:10:00,29.43,29.46,29.41,29.45,381600.0,22.1734,22.196,22.1583,22.1885,381600.0
2010-03-22 10:15:00,29.45,29.46,29.41,29.43,243900.0,22.1885,22.196,22.1583,22.1734,243900.0
2010-03-22 10:20:00,29.44,29.53,29.43,29.53,701700.0,22.1809,22.2487,22.1734,22.2487,701700.0
2010-03-22 10:25:00,29.53,29.63,29.52,29.58,657500.0,22.2487,22.3241,22.2412,22.2864,657500.0
2010-03-22 10:30:00,29.58,29.63,29.55,29.56,758200.0,22.2864,22.3241,22.2638,22.2713,758200.0
2010-03-22 10:35:00,29.55,29.56,29.53,29.55,352900.0,22.2638,22.2713,22.2487,22.2638,352900.0
2010-03-22 10:40:00,29.55,29.56,29.52,29.54,384300.0,22.2638,22.2713,22.2412,22.2563,384300.0
2010-03-22 10:45:00,29.55,29.57,29.53,29.56,363300.0,22.2638,22.2789,22.2487,22.2713,363300.0
2010-03-22 10:50:00,29.55,29.6,29.54,29.54,246900.0,22.2638,22.3015,22.2563,22.2563,246900.0
2010-03-22 10:55:00,29.54,29.57,29.54,29.56,364200.0,22.2563,22.2789,22.2563,22.2713,364200.0
2010-03-22 11:00:00,29.56,29.6,29.55,29.6,355800.0,22.2713,22.3015,22.2638,22.3015,355800.0
2010-03-22 11:05:00,29.59,29.63,29.58,29.62,384400.0,22.2939,22.3241,22.2864,22.3165,384400.0
2010-03-22 11:10:00,29.61,29.64,29.56,29.56,510400.0,22.309,22.3316,22.2713,22.2713,510400.0
2010-03-22 11:15:00,29.56,29.58,29.55,29.56,450900.0,22.2713,22.2864,22.2638,22.2713,450900.0
2010-03-22 11:20:00,29.57,29.58,29.55,29.56,274300.0,22.2789,22.2864,22.2638,22.2713,274300.0
2010-03-22 11:25:00,29.57,29.58,29.55,29.56,372900.0,22.2789,22.2864,22.2638,22.2713,372900.0
2010-03-22 11:30:00,29.56,29.59,29.54,29.57,316200.0,22.2713,22.2939,22.2563,22.2789,316200.0
2010-03-22 11:35:00,29.58,29.6,29.57,29.59,226700.0,22.2864,22.3015,22.2789,22.2939,226700.0
2010-03-22 11:40:00,29.59,29.59,29.57,29.57,94800.0,22.2939,22.2939,22.2789,22.2789,94800.0
2010-03-22 11:45:00,29.57,29.63,29.57,29.6,213300.0,22.2789,22.3241,22.2789,22.3015,213300.0
2010-03-22 11:50:00,29.6,29.61,29.57,29.59,161400.0,22.3015,22.309,22.2789,22.2939,161400.0
2010-03-22 11:55:00,29.59,29.6,29.57,29.59,154800.0,22.2939,22.3015,22.2789,22.2939,154800.0
2010-03-22 12:00:00,29.59,29.6,29.55,29.56,233900.0,22.2939,22.3015,22.2638,22.2713,233900.0
2010-03-22 12:05:00,29.56,29.58,29.55,29.55,240500.0,22.2713,22.2864,22.2638,22.2638,240500.0
2010-03-22 12:10:00,29.56,29.56,29.53,29.53,338600.0,22.2713,22.2713,22.2487,22.2487,338600.0
2010-03-22 12:15:00,29.53,29.54,29.52,29.53,254300.0,22.2487,22.2563,22.2412,22.2487,254300.0
2010-03-22 12:20:00,29.52,29.58,29.52,29.56,260100.0,22.2412,22.2864,22.2412,22.2713,260100.0
2010-03-22 12:25:00,29.55,29.59,29.55,29.58,300800.0,22.2638,22.2939,22.2638,22.2864,300800.0
2010-03-22 12:30:00,29.58,29.6,29.57,29.59,247000.0,22.2864,22.3015,22.2789,22.2939,247000.0
2010-03-22 12:35:00,29.59,29.6,29.56,29.56,112400.0,22.2939,22.3015,22.2713,22.2713,112400.0
2010-03-22 12:40:00,29.57,29.59,29.56,29.57,192000.0,22.2789,22.2939,22.2713,22.2789,192000.0
2010-03-22 12:45:00,29.57,29.58,29.56,29.57,104700.0,22.2789,22.2864,22.2713,22.2789,104700.0
2010-03-22 12:50:00,29.57,29.59,29.55,29.58,157000.0,22.2789,22.2939,22.2638,22.2864,157000.0
2010-03-22 12:55:00,29.58,29.59,29.56,29.57,191300.0,22.2864,22.2939,22.2713,22.2789,191300.0
2010-03-22 13:00:00,29.58,29.67,29.57,29.65,654600.0,22.2864,22.3542,22.2789,22.3391,654600.0
2010-03-22 13:05:00,29.65,29.67,29.63,29.64,255000.0,22.3391,22.3542,22.3241,22.3316,255000.0
2010-03-22 13:10:00,29.63,29.67,29.61,29.67,408000.0,22.3241,22.3542,22.309,22.3542,408000.0
2010-03-22 13:15:00,29.67,29.67,29.63,29.65,164900.0,22.3542,22.3542,22.3241,22.3391,164900.0
2010-03-22 13:20:00,29.66,29.66,29.61,29.62,173500.0,22.3467,22.3467,22.309,22.3165,173500.0
2010-03-22 13:25:00,29.62,29.63,29.61,29.61,109100.0,22.3165,22.3241,22.309,22.309,109100.0
2010-03-22 13:30:00,29.61,29.63,29.6,29.61,204000.0,22.309,22.3241,22.3015,22.309,204000.0
2010-03-22 13:35:00,29.61,29.62,29.6,29.6,527100.0,22.309,22.3165,22.3015,22.3015,527100.0
2010-03-22 13:40:00,29.6,29.61,29.58,29.6,668400.0,22.3015,22.309,22.2864,22.3015,668400.0
2010-03-22 13:45:00,29.59,29.64,29.59,29.62,327300.0,22.2939,22.3316,22.2939,22.3165,327300.0
2010-03-22 13:50:00,29.63,29.63,29.58,29.59,193100.0,22.3241,22.3241,22.2864,22.2939,193100.0
2010-03-22 13:55:00,29.59,29.6,29.57,29.57,328300.0,22.2939,22.3015,22.2789,22.2789,328300.0
2010-03-22 14:00:00,29.57,29.6,29.55,29.59,300300.0,22.2789,22.3015,22.2638,22.2939,300300.0
2010-03-22 14:05:00,29.59,29.61,29.55,29.6,285700.0,22.2939,22.309,22.2638,22.3015,285700.0
2010-03-22 14:10:00,29.6,29.61,29.58,29.59,137100.0,22.3015,22.309,22.2864,22.2939,137100.0
2010-03-22 14:15:00,29.6,29.63,29.59,29.6,220500.0,22.3015,22.3241,22.2939,22.3015,220500.0
2010-03-22 14:20:00,29.61,29.62,29.59,29.61,342900.0,22.309,22.3165,22.2939,22.309,342900.0
2010-03-22 14:25:00,29.61,29.63,29.6,29.61,192300.0,22.309,22.3241,22.3015,22.309,192300.0
2010-03-22 14:30:00,29.61,29.65,29.61,29.63,173400.0,22.309,22.3391,22.309,22.3241,173400.0
2010-03-22 14:35:00,29.63,29.65,29.61,29.65,257200.0,22.3241,22.3391,22.309,22.3391,257200.0
2010-03-22 14:40:00,29.65,29.68,29.64,29.67,327200.0,22.3391,22.3617,22.3316,22.3542,327200.0
2010-03-22 14:45:00,29.66,29.69,29.65,29.68,341000.0,22.3467,22.3693,22.3391,22.3617,341000.0
2010-03-22 14:50:00,29.68,29.7,29.64,29.65,379000.0,22.3617,22.3768,22.3316,22.3391,379000.0
2010-03-22 14:55:00,29.65,29.69,29.64,29.64,178100.0,22.3391,22.3693,22.3316,22.3316,178100.0
2010-03-22 15:00:00,29.64,29.68,29.64,29.66,326900.0,22.3316,22.3617,22.3316,22.3467,326900.0
2010-03-22 15:05:00,29.66,29.67,29.62,29.63,335000.0,22.3467,22.3542,22.3165,22.3241,335000.0
2010-03-22 15:10:00,29.63,29.66,29.62,29.64,265200.0,22.3241,22.3467,22.3165,22.3316,265200.0
2010-03-22 15:15:00,29.64,29.67,29.62,29.62,322500.0,22.3316,22.3542,22.3165,22.3165,322500.0
2010-03-22 15:20:00,29.62,29.67,29.62,29.64,311300.0,22.3165,22.3542,22.3165,22.3316,311300.0
2010-03-22 15:25:00,29.63,29.65,29.62,29.62,261200.0,22.3241,22.3391,22.3165,22.3165,261200.0
2010-03-22 15:30:00,29.63,29.63,29.59,29.59,407300.0,22.3241,22.3241,22.2939,22.2939,407300.0
2010-03-22 15:35:00,29.59,29.6,29.51,29.53,943600.0,22.2939,22.3015,22.2337,22.2487,943600.0
2010-03-22 15:40:00,29.53,29.57,29.53,29.57,328900.0,22.2487,22.2789,22.2487,22.2789,328900.0
2010-03-22 15:45:00,29.57,29.58,29.55,29.57,399600.0,22.2789,22.2864,22.2638,22.2789,399600.0
2010-03-22 15:50:00,29.58,29.6,29.55,29.58,1035000.0,22.2864,22.3015,22.2638,22.2864,1035000.0
2010-03-22 15:55:00,29.59,29.61,29.57,29.61,1864900.0,22.2939,22.309,22.2789,22.309,1864900.0
2010-03-23 09:30:00,29.59,29.67,29.55,29.57,877100.0,22.2939,22.3542,22.2638,22.2789,877100.0
2010-03-23 09:35:00,29.56,29.6,29.52,29.54,660000.0,22.2713,22.3015,22.2412,22.2563,660000.0
2010-03-23 09:40:00,29.54,29.6,29.45,29.45,902900.0,22.2563,22.3015,22.1885,22.1885,902900.0
2010-03-23 09:45:00,29.45,29.49,29.41,29.48,1137800.0,22.1885,22.2186,22.1583,22.2111,1137800.0
2010-03-23 09:50:00,29.47,29.55,29.46,29.5,463700.0,22.2035,22.2638,22.196,22.2261,463700.0
2010-03-23 09:55:00,29.5,29.59,29.48,29.56,379300.0,22.2261,22.2939,22.2111,22.2713,379300.0
2010-03-23 10:00:00,29.56,29.6,29.46,29.49,600200.0,22.2713,22.3015,22.196,22.2186,600200.0
2010-03-23 10:05:00,29.49,29.6,29.48,29.6,838300.0,22.2186,22.3015,22.2111,22.3015,838300.0
2010-03-23 10:10:00,29.6,29.61,29.55,29.57,486300.0,22.3015,22.309,22.2638,22.2789,486300.0
2010-03-23 10:15:00,29.58,29.66,29.58,29.64,509400.0,22.2864,22.3467,22.2864,22.3316,509400.0
2010-03-23 10:20:00,29.63,29.7,29.61,29.69,546900.0,22.3241,22.3768,22.309,22.3693,546900.0
2010-03-23 10:25:00,29.7,29.7,29.66,29.69,435100.0,22.3768,22.3768,22.3467,22.3693,435100.0
2010-03-23 10:30:00,29.69,29.74,29.68,29.73,405100.0,22.3693,22.407,22.3617,22.3994,405100.0
2010-03-23 10:35:00,29.73,29.74,29.68,29.7,542100.0,22.3994,22.407,22.3617,22.3768,542100.0
2010-03-23 10:40:00,29.7,29.73,29.66,29.69,609200.0,22.3768,22.3994,22.3467,22.3693,609200.0
2010-03-23 10:45:00,29.7,29.71,29.65,29.68,470200.0,22.3768,22.3844,22.3391,22.3617,470200.0
2010-03-23 10:50:00,29.68,29.69,29.61,29.64,442600.0,22.3617,22.3693,22.309,22.3316,442600.0
2010-03-23 10:55:00,29.64,29.67,29.57,29.61,828700.0,22.3316,22.3542,22.2789,22.309,828700.0
2010-03-23 11:00:00,29.6,29.61,29.53,29.55,649100.0,22.3015,22.309,22.2487,22.2638,649100.0
2010-03-23 11:05:00,29.56,29.59,29.54,29.57,600100.0,22.2713,22.2939,22.2563,22.2789,600100.0
2010-03-23 11:10:00,29.56,29.64,29.55,29.64,388900.0,22.2713,22.3316,22.2638,22.3316,388900.0
2010-03-23 11:15:00,29.63,29.64,29.6,29.62,214200.0,22.3241,22.3316,22.3015,22.3165,214200.0
2010-03-23 11:20:00,29.63,29.67,29.62,29.66,440800.0,22.3241,22.3542,22.3165,22.3467,440800.0
2010-03-23 11:25:00,29.65,29.67,29.64,29.67,335600.0,22.3391,22.3542,22.3316,22.3542,335600.0
2010-03-23 11:30:00,29.66,29.7,29.66,29.7,298600.0,22.3467,22.3768,22.3467,22.3768,298600.0
2010-03-23 11:35:00,29.7,29.71,29.68,29.71,273400.0,22.3768,22.3844,22.3617,22.3844,273400.0
2010-03-23 11:40:00,29.7,29.73,29.67,29.68,616300.0,22.3768,22.3994,22.3542,22.3617,616300.0
2010-03-23 11:45:00,29.68,29.76,29.67,29.75,1024600.0,22.3617,22.422,22.3542,22.4145,1024600.0
2010-03-23 11:50:00,29.75,29.75,29.71,29.73,297200.0,22.4145,22.4145,22.3844,22.3994,297200.0
2010-03-23 11:55:00,29.72,29.75,29.72,29.72,361200.0,22.3919,22.4145,22.3919,22.3919,361200.0
2010-03-23 12:00:00,29.72,29.76,29.71,29.72,300400.0,22.3919,22.422,22.3844,22.3919,300400.0
2010-03-23 12:05:00,29.71,29.74,29.7,29.73,202600.0,22.3844,22.407,22.3768,22.3994,202600.0
2010-03-23 12:10:00,29.73,29.77,29.72,29.74,345200.0,22.3994,22.4296,22.3919,22.407,345200.0
2010-03-23 12:15:00,29.74,29.78,29.73,29.75,454000.0,22.407,22.4371,22.3994,22.4145,454000.0
2010-03-23 12:20:00,29.76,29.76,29.73,29.75,229200.0,22.422,22.422,22.3994,22.4145,229200.0
2010-03-23 12:25:00,29.74,29.76,29.73,29.76,157000.0,22.407,22.422,22.3994,22.422,157000.0
2010-03-23 12:30:00,29.75,29.76,29.72,29.73,236700.0,22.4145,22.422,22.3919,22.3994,236700.0
2010-03-23 12:35:00,29.73,29.73,29.7,29.72,246800.0,22.3994,22.3994,22.3768,22.3919,246800.0
2010-03-23 12:40:00,29.72,29.74,29.71,29.73,103700.0,22.3919,22.407,22.3844,22.3994,103700.0
2010-03-23 12:45:00,29.73,29.75,29.73,29.74,160800.0,22.3994,22.4145,22.3994,22.407,160800.0
2010-03-23 12:50:00,29.74,29.77,29.74,29.76,121900.0,22.407,22.4296,22.407,22.422,121900.0
2010-03-23 12:55:00,29.76,29.77,29.75,29.77,243100.0,22.422,22.4296,22.4145,22.4296,243100.0
2010-03-23 13:00:00,29.77,29.78,29.75,29.77,185700.0,22.4296,22.4371,22.4145,22.4296,185700.0
2010-03-23 13:05:00,29.76,29.79,29.76,29.78,244700.0,22.422,22.4446,22.422,22.4371,244700.0
2010-03-23 13:10:00,29.78,29.79,29.76,29.77,332900.0,22.4371,22.4446,22.422,22.4296,332900.0
2010-03-23 13:15:00,29.76,29.78,29.76,29.77,157300.0,22.422,22.4371,22.422,22.4296,157300.0
2010-03-23 13:20:00,29.77,29.79,29.76,29.77,220700.0,22.4296,22.4446,22.422,22.4296,220700.0
2010-03-23 13:25:00,29.78,29.81,29.77,29.81,386100.0,22.4371,22.4597,22.4296,22.4597,386100.0
2010-03-23 13:30:00,29.81,29.81,29.78,29.8,253400.0,22.4597,22.4597,22.4371,22.4522,253400.0
2010-03-23 13:35:00,29.8,29.81,29.79,29.79,108500.0,22.4522,22.4597,22.4446,22.4446,108500.0
2010-03-23 13:40:00,29.8,29.8,29.75,29.78,428300.0,22.4522,22.4522,22.4145,22.4371,428300.0
2010-03-23 13:45:00,29.77,29.78,29.74,29.76,295500.0,22.4296,22.4371,22.407,22.422,295500.0
2010-03-23 13:50:00,29.76,29.76,29.73,29.75,158300.0,22.422,22.422,22.3994,22.4145,158300.0
2010-03-23 13:55:00,29.75,29.76,29.71,29.72,272200.0,22.4145,22.422,22.3844,22.3919,272200.0
2010-03-23 14:00:00,29.71,29.74,29.7,29.74,224700.0,22.3844,22.407,22.3768,22.407,224700.0
2010-03-23 14:05:00,29.74,29.78,29.72,29.72,455600.0,22.407,22.4371,22.3919,22.3919,455600.0
2010-03-23 14:10:00,29.73,29.75,29.72,29.73,231700.0,22.3994,22.4145,22.3919,22.3994,231700.0
2010-03-23 14:15:00,29.74,29.74,29.7,29.71,368500.0,22.407,22.407,22.3768,22.3844,368500.0
2010-03-23 14:20:00,29.71,29.73,29.7,29.71,292700.0,22.3844,22.3994,22.3768,22.3844,292700.0
2010-03-23 14:25:00,29.71,29.75,29.7,29.74,780200.0,22.3844,22.4145,22.3768,22.407,780200.0
2010-03-23 14:30:00,29.74,29.74,29.69,29.7,511300.0,22.407,22.407,22.3693,22.3768,511300.0
2010-03-23 14:35:00,29.69,29.74,29.68,29.71,313000.0,22.3693,22.407,22.3617,22.3844,313000.0
2010-03-23 14:40:00,29.71,29.74,29.71,29.74,206800.0,22.3844,22.407,22.3844,22.407,206800.0
2010-03-23 14:45:00,29.73,29.74,29.71,29.72,322800.0,22.3994,22.407,22.3844,22.3919,322800.0
2010-03-23 14:50:00,29.71,29.73,29.68,29.72,305700.0,22.3844,22.3994,22.3617,22.3919,305700.0
2010-03-23 14:55:00,29.71,29.73,29.71,29.73,119000.0,22.3844,22.3994,22.3844,22.3994,119000.0
2010-03-23 15:00:00,29.73,29.74,29.72,29.74,102300.0,22.3994,22.407,22.3919,22.407,102300.0
2010-03-23 15:05:00,29.74,29.79,29.7,29.77,734000.0,22.407,22.4446,22.3768,22.4296,734000.0
2010-03-23 15:10:00,29.78,29.84,29.76,29.83,570300.0,22.4371,22.4823,22.422,22.4748,570300.0
2010-03-23 15:15:00,29.83,29.88,29.82,29.87,835800.0,22.4748,22.5124,22.4672,22.5049,835800.0
2010-03-23 15:20:00,29.86,29.86,29.81,29.83,668000.0,22.4974,22.4974,22.4597,22.4748,668000.0
2010-03-23 15:25:00,29.82,29.87,29.82,29.87,385500.0,22.4672,22.5049,22.4672,22.5049,385500.0
2010-03-23 15:30:00,29.87,29.87,29.81,29.84,676800.0,22.5049,22.5049,22.4597,22.4823,676800.0
2010-03-23 15:35:00,29.84,29.9,29.84,29.85,972900.0,22.4823,22.5275,22.4823,22.4898,972900.0
2010-03-23 15:40:00,29.86,29.9,29.83,29.89,799000.0,22.4974,22.5275,22.4748,22.52,799000.0
2010-03-23 15:45:00,29.89,29.89,29.83,29.87,916300.0,22.52,22.52,22.4748,22.5049,916300.0
2010-03-23 15:50:00,29.86,29.87,29.83,29.83,919500.0,22.4974,22.5049,22.4748,22.4748,919500.0
2010-03-23 15:55:00,29.84,29.88,29.82,29.85,1732500.0,22.4823,22.5124,22.4672,22.4898,1732500.0
2010-03-24 09:30:00,29.74,29.75,29.66,29.7,1139900.0,22.407,22.4145,22.3467,22.3768,1139900.0
2010-03-24 09:35:00,29.71,29.72,29.6,29.64,898200.0,22.3844,22.3919,22.3015,22.3316,898200.0
2010-03-24 09:40:00,29.64,29.75,29.62,29.73,729900.0,22.3316,22.4145,22.3165,22.3994,729900.0
2010-03-24 09:45:00,29.73,29.8,29.73,29.78,538000.0,22.3994,22.4522,22.3994,22.4371,538000.0
2010-03-24 09:50:00,29.77,29.79,29.74,29.74,474300.0,22.4296,22.4446,22.407,22.407,474300.0
2010-03-24 09:55:00,29.75,29.75,29.68,29.72,363700.0,22.4145,22.4145,22.3617,22.3919,363700.0
2010-03-24 10:00:00,29.72,29.75,29.68,29.74,576600.0,22.3919,22.4145,22.3617,22.407,576600.0
2010-03-24 10:05:00,29.74,29.81,29.7,29.81,536200.0,22.407,22.4597,22.3768,22.4597,536200.0
2010-03-24 10:10:00,29.81,29.84,29.78,29.83,444700.0,22.4597,22.4823,22.4371,22.4748,444700.0
2010-03-24 10:15:00,29.83,29.85,29.82,29.82,408100.0,22.4748,22.4898,22.4672,22.4672,408100.0
2010-03-24 10:20:00,29.81,29.82,29.75,29.77,391600.0,22.4597,22.4672,22.4145,22.4296,391600.0
2010-03-24 10:25:00,29.77,29.77,29.71,29.76,844600.0,22.4296,22.4296,22.3844,22.422,844600.0
2010-03-24 10:30:00,29.76,29.77,29.71,29.75,740500.0,22.422,22.4296,22.3844,22.4145,740500.0
2010-03-24 10:35:00,29.76,29.83,29.75,29.8,514000.0,22.422,22.4748,22.4145,22.4522,514000.0
2010-03-24 10:40:00,29.8,29.81,29.76,29.77,369700.0,22.4522,22.4597,22.422,22.4296,369700.0
2010-03-24 10:45:00,29.76,29.8,29.74,29.8,365600.0,22.422,22.4522,22.407,22.4522,365600.0
2010-03-24 10:50:00,29.79,29.82,29.76,29.81,419200.0,22.4446,22.4672,22.422,22.4597,419200.0
2010-03-24 10:55:00,29.8,29.81,29.75,29.75,333800.0,22.4522,22.4597,22.4145,22.4145,333800.0
2010-03-24 11:00:00,29.75,29.79,29.73,29.75,310500.0,22.4145,22.4446,22.3994,22.4145,310500.0
2010-03-24 11:05:00,29.75,29.75,29.71,29.72,370600.0,22.4145,22.4145,22.3844,22.3919,370600.0
2010-03-24 11:10:00,29.72,29.74,29.67,29.67,471000.0,22.3919,22.407,22.3542,22.3542,471000.0
2010-03-24 11:15:00,29.68,29.69,29.62,29.64,788600.0,22.3617,22.3693,22.3165,22.3316,788600.0
2010-03-24 11:20:00,29.65,29.69,29.62,29.68,443000.0,22.3391,22.3693,22.3165,22.3617,443000.0
2010-03-24 11:25:00,29.69,29.69,29.64,29.67,355800.0,22.3693,22.3693,22.3316,22.3542,355800.0
2010-03-24 11:30:00,29.66,29.68,29.65,29.67,388500.0,22.3467,22.3617,22.3391,22.3542,388500.0
2010-03-24 11:35:00,29.68,29.69,29.66,29.67,240800.0,22.3617,22.3693,22.3467,22.3542,240800.0
2010-03-24 11:40:00,29.67,29.74,29.64,29.73,533700.0,22.3542,22.407,22.3316,22.3994,533700.0
2010-03-24 11:45:00,29.72,29.74,29.72,29.74,125700.0,22.3919,22.407,22.3919,22.407,125700.0
2010-03-24 11:50:00,29.74,29.76,29.72,29.76,207500.0,22.407,22.422,22.3919,22.422,207500.0
2010-03-24 11:55:00,29.76,29.79,29.75,29.78,351900.0,22.422,22.4446,22.4145,22.4371,351900.0
2010-03-24 12:00:00,29.79,29.8,29.75,29.75,388500.0,22.4446,22.4522,22.4145,22.4145,388500.0
2010-03-24 12:05:00,29.75,29.79,29.75,29.77,167500.0,22.4145,22.4446,22.4145,22.4296,167500.0
2010-03-24 12:10:00,29.77,29.78,29.75,29.76,163700.0,22.4296,22.4371,22.4145,22.422,163700.0
2010-03-24 12:15:00,29.77,29.78,29.73,29.73,177600.0,22.4296,22.4371,22.3994,22.3994,177600.0
2010-03-24 12:20:00,29.73,29.75,29.71,29.72,250600.0,22.3994,22.4145,22.3844,22.3919,250600.0
2010-03-24 12:25:00,29.71,29.75,29.71,29.74,275400.0,22.3844,22.4145,22.3844,22.407,275400.0
2010-03-24 12:30:00,29.74,29.76,29.72,29.73,234000.0,22.407,22.422,22.3919,22.3994,234000.0
2010-03-24 12:35:00,29.72,29.76,29.72,29.74,288400.0,22.3919,22.422,22.3919,22.407,288400.0
2010-03-24 12:40:00,29.73,29.76,29.73,29.75,137600.0,22.3994,22.422,22.3994,22.4145,137600.0
2010-03-24 12:45:00,29.75,29.79,29.7,29.78,244500.0,22.4145,22.4446,22.3768,22.4371,244500.0
2010-03-24 12:50:00,29.78,29.79,29.77,29.78,374200.0,22.4371,22.4446,22.4296,22.4371,374200.0
2010-03-24 12:55:00,29.78,29.78,29.75,29.77,166000.0,22.4371,22.4371,22.4145,22.4296,166000.0
2010-03-24 13:00:00,29.76,29.77,29.66,29.66,532700.0,22.422,22.4296,22.3467,22.3467,532700.0
2010-03-24 13:05:00,29.66,29.7,29.65,29.68,370700.0,22.3467,22.3768,22.3391,22.3617,370700.0
2010-03-24 13:10:00,29.68,29.73,29.67,29.68,374200.0,22.3617,22.3994,22.3542,22.3617,374200.0
2010-03-24 13:15:00,29.68,29.69,29.65,29.65,200200.0,22.3617,22.3693,22.3391,22.3391,200200.0
2010-03-24 13:20:00,29.66,29.68,29.64,29.67,348100.0,22.3467,22.3617,22.3316,22.3542,348100.0
2010-03-24 13:25:00,29.68,29.7,29.65,29.69,190700.0,22.3617,22.3768,22.3391,22.3693,190700.0
2010-03-24 13:30:00,29.7,29.75,29.69,29.75,202800.0,22.3768,22.4145,22.3693,22.4145,202800.0
2010-03-24 13:35:00,29.74,29.76,29.7,29.71,438800.0,22.407,22.422,22.3768,22.3844,438800.0
2010-03-24 13:40:00,29.7,29.72,29.68,29.71,256100.0,22.3768,22.3919,22.3617,22.3844,256100.0
2010-03-24 13:45:00,29.71,29.73,29.63,29.67,436700.0,22.3844,22.3994,22.3241,22.3542,436700.0
2010-03-24 13:50:00,29.67,29.72,29.65,29.71,452000.0,22.3542,22.3919,22.3391,22.3844,452000.0
2010-03-24 13:55:00,29.7,29.72,29.67,29.72,169800.0,22.3768,22.3919,22.3542,22.3919,169800.0
2010-03-24 14:00:00,29.72,29.73,29.67,29.67,209500.0,22.3919,22.3994,22.3542,22.3542,209500.0
2010-03-24 14:05:00,29.68,29.71,29.67,29.69,278200.0,22.3617,22.3844,22.3542,22.3693,278200.0
2010-03-24 14:10:00,29.7,29.72,29.69,29.72,304400.0,22.3768,22.3919,22.3693,22.3919,304400.0
2010-03-24 14:15:00,29.72,29.73,29.7,29.71,381500.0,22.3919,22.3994,22.3768,22.3844,381500.0
2010-03-24 14:20:00,29.72,29.72,29.69,29.71,370900.0,22.3919,22.3919,22.3693,22.3844,370900.0
2010-03-24 14:25:00,29.71,29.71,29.66,29.67,200700.0,22.3844,22.3844,22.3467,22.3542,200700.0
2010-03-24 14:30:00,29.67,29.71,29.65,29.65,233900.0,22.3542,22.3844,22.3391,22.3391,233900.0
2010-03-24 14:35:00,29.66,29.69,29.64,29.66,692600.0,22.3467,22.3693,22.3316,22.3467,692600.0
2010-03-24 14:40:00,29.65,29.67,29.64,29.67,367200.0,22.3391,22.3542,22.3316,22.3542,367200.0
2010-03-24 14:45:00,29.67,29.7,29.66,29.67,224700.0,22.3542,22.3768,22.3467,22.3542,224700.0
2010-03-24 14:50:00,29.68,29.7,29.67,29.68,164100.0,22.3617,22.3768,22.3542,22.3617,164100.0
2010-03-24 14:55:00,29.68,29.69,29.66,29.67,240600.0,22.3617,22.3693,22.3467,22.3542,240600.0
2010-03-24 15:00:00,29.67,29.7,29.65,29.7,289400.0,22.3542,22.3768,22.3391,22.3768,289400.0
2010-03-24 15:05:00,29.7,29.71,29.68,29.69,184500.0,22.3768,22.3844,22.3617,22.3693,184500.0
2010-03-24 15:10:00,29.7,29.7,29.65,29.68,257500.0,22.3768,22.3768,22.3391,22.3617,257500.0
2010-03-24 15:15:00,29.68,29.71,29.66,29.7,287600.0,22.3617,22.3844,22.3467,22.3768,287600.0
2010-03-24 15:20:00,29.7,29.73,29.69,29.71,148200.0,22.3768,22.3994,22.3693,22.3844,148200.0
2010-03-24 15:25:00,29.71,29.72,29.68,29.69,156700.0,22.3844,22.3919,22.3617,22.3693,156700.0
2010-03-24 15:30:00,29.69,29.73,29.68,29.72,605400.0,22.3693,22.3994,22.3617,22.3919,605400.0
2010-03-24 15:35:00,29.73,29.75,29.7,29.72,480800.0,22.3994,22.4145,22.3768,22.3919,480800.0
2010-03-24 15:40:00,29.72,29.74,29.7,29.73,346200.0,22.3919,22.407,22.3768,22.3994,346200.0
2010-03-24 15:45:00,29.74,29.74,29.66,29.67,1211200.0,22.407,22.407,22.3467,22.3542,1211200.0
2010-03-24 15:50:00,29.67,29.67,29.63,29.65,889000.0,22.3542,22.3542,22.3241,22.3391,889000.0
2010-03-24 15:55:00,29.65,29.68,29.64,29.66,1272000.0,22.3391,22.3617,22.3316,22.3467,1272000.0
2010-03-25 09:30:00,29.83,30.0,29.8,29.97,2850800.0,22.4748,22.6028,22.4522,22.5802,2850800.0
2010-03-25 09:35:00,29.97,30.05,29.97,30.03,2270600.0,22.5802,22.6405,22.5802,22.6254,2270600.0
2010-03-25 09:40:00,30.04,30.08,29.96,30.07,1642300.0,22.633,22.6631,22.5727,22.6556,1642300.0
2010-03-25 09:45:00,30.08,30.08,30.01,30.05,994700.0,22.6631,22.6631,22.6104,22.6405,994700.0
2010-03-25 09:50:00,30.05,30.13,30.04,30.07,1018500.0,22.6405,22.7008,22.633,22.6556,1018500.0
2010-03-25 09:55:00,30.07,30.17,30.07,30.14,1045000.0,22.6556,22.7309,22.6556,22.7083,1045000.0
2010-03-25 10:00:00,30.13,30.16,30.09,30.14,670100.0,22.7008,22.7234,22.6707,22.7083,670100.0
2010-03-25 10:05:00,30.13,30.2,30.08,30.19,1960800.0,22.7008,22.7535,22.6631,22.746,1960800.0
2010-03-25 10:10:00,30.19,30.24,30.14,30.22,1099200.0,22.746,22.7837,22.7083,22.7686,1099200.0
2010-03-25 10:15:00,30.21,30.25,30.19,30.25,1374500.0,22.7611,22.7912,22.746,22.7912,1374500.0
2010-03-25 10:20:00,30.25,30.25,30.22,30.25,550800.0,22.7912,22.7912,22.7686,22.7912,550800.0
2010-03-25 10:25:00,30.25,30.25,30.19,30.2,843600.0,22.7912,22.7912,22.746,22.7535,843600.0
2010-03-25 10:30:00,30.2,30.21,30.15,30.15,1014700.0,22.7535,22.7611,22.7159,22.7159,1014700.0
2010-03-25 10:35:00,30.15,30.22,30.15,30.21,716600.0,22.7159,22.7686,22.7159,22.7611,716600.0
2010-03-25 10:40:00,30.22,30.24,30.21,30.24,1035900.0,22.7686,22.7837,22.7611,22.7837,1035900.0
2010-03-25 10:45:00,30.24,30.25,30.22,30.25,669300.0,22.7837,22.7912,22.7686,22.7912,669300.0
2010-03-25 10:50:00,30.25,30.26,30.19,30.23,2019600.0,22.7912,22.7987,22.746,22.7761,2019600.0
2010-03-25 10:55:00,30.23,30.25,30.22,30.25,995700.0,22.7761,22.7912,22.7686,22.7912,995700.0
2010-03-25 11:00:00,30.25,30.31,30.23,30.28,1220700.0,22.7912,22.8364,22.7761,22.8138,1220700.0
2010-03-25 11:05:00,30.27,30.4,30.26,30.37,1107100.0,22.8063,22.9042,22.7987,22.8816,1107100.0
2010-03-25 11:10:00,30.37,30.48,30.36,30.48,2181900.0,22.8816,22.9645,22.8741,22.9645,2181900.0
2010-03-25 11:15:00,30.48,30.49,30.46,30.49,1480800.0,22.9645,22.972,22.9494,22.972,1480800.0
2010-03-25 11:20:00,30.49,30.53,30.48,30.53,2177200.0,22.972,23.0022,22.9645,23.0022,2177200.0
2010-03-25 11:25:00,30.53,30.55,30.47,30.49,899600.0,23.0022,23.0172,22.957,22.972,899600.0
2010-03-25 11:30:00,30.49,30.57,30.47,30.55,963400.0,22.972,23.0323,22.957,23.0172,963400.0
2010-03-25 11:35:00,30.54,30.55,30.49,30.53,397200.0,23.0097,23.0172,22.972,23.0022,397200.0
2010-03-25 11:40:00,30.52,30.55,30.5,30.5,389000.0,22.9946,23.0172,22.9796,22.9796,389000.0
2010-03-25 11:45:00,30.51,30.51,30.45,30.47,795200.0,22.9871,22.9871,22.9419,22.957,795200.0
2010-03-25 11:50:00,30.48,30.51,30.47,30.5,458200.0,22.9645,22.9871,22.957,22.9796,458200.0
2010-03-25 11:55:00,30.5,30.51,30.47,30.48,292500.0,22.9796,22.9871,22.957,22.9645,292500.0
2010-03-25 12:00:00,30.48,30.53,30.45,30.46,1538100.0,22.9645,23.0022,22.9419,22.9494,1538100.0
2010-03-25 12:05:00,30.46,30.47,30.42,30.44,675400.0,22.9494,22.957,22.9193,22.9344,675400.0
2010-03-25 12:10:00,30.44,30.45,30.4,30.42,475200.0,22.9344,22.9419,22.9042,22.9193,475200.0
2010-03-25 12:15:00,30.42,30.43,30.4,30.42,279900.0,22.9193,22.9268,22.9042,22.9193,279900.0
2010-03-25 12:20:00,30.42,30.44,30.41,30.42,353400.0,22.9193,22.9344,22.9118,22.9193,353400.0
2010-03-25 12:25:00,30.42,30.43,30.4,30.42,244100.0,22.9193,22.9268,22.9042,22.9193,244100.0
2010-03-25 12:30:00,30.42,30.47,30.41,30.47,404600.0,22.9193,22.957,22.9118,22.957,404600.0
2010-03-25 12:35:00,30.46,30.5,30.46,30.5,461300.0,22.9494,22.9796,22.9494,22.9796,461300.0
2010-03-25 12:40:00,30.49,30.5,30.47,30.5,194100.0,22.972,22.9796,22.957,22.9796,194100.0
2010-03-25 12:45:00,30.49,30.53,30.48,30.5,686900.0,22.972,23.0022,22.9645,22.9796,686900.0
2010-03-25 12:50:00,30.5,30.52,30.47,30.5,475500.0,22.9796,22.9946,22.957,22.9796,475500.0
2010-03-25 12:55:00,30.49,30.5,30.46,30.47,311000.0,22.972,22.9796,22.9494,22.957,311000.0
2010-03-25 13:00:00,30.47,30.47,30.42,30.43,526200.0,22.957,22.957,22.9193,22.9268,526200.0
2010-03-25 13:05:00,30.43,30.48,30.42,30.43,423400.0,22.9268,22.9645,22.9193,22.9268,423400.0
2010-03-25 13:10:00,30.43,30.46,30.42,30.45,295000.0,22.9268,22.9494,22.9193,22.9419,295000.0
2010-03-25 13:15:00,30.45,30.47,30.44,30.45,120800.0,22.9419,22.957,22.9344,22.9419,120800.0
2010-03-25 13:20:00,30.45,30.47,30.42,30.45,474500.0,22.9419,22.957,22.9193,22.9419,474500.0
2010-03-25 13:25:00,30.46,30.5,30.45,30.49,605100.0,22.9494,22.9796,22.9419,22.972,605100.0
2010-03-25 13:30:00,30.48,30.5,30.44,30.46,517200.0,22.9645,22.9796,22.9344,22.9494,517200.0
2010-03-25 13:35:00,30.46,30.46,30.36,30.39,804100.0,22.9494,22.9494,22.8741,22.8967,804100.0
2010-03-25 13:40:00,30.38,30.41,30.35,30.35,764100.0,22.8891,22.9118,22.8665,22.8665,764100.0
2010-03-25 13:45:00,30.36,30.36,30.26,30.26,1041300.0,22.8741,22.8741,22.7987,22.7987,1041300.0
2010-03-25 13:50:00,30.27,30.3,30.23,30.26,1095900.0,22.8063,22.8289,22.7761,22.7987,1095900.0
2010-03-25 13:55:00,30.27,30.3,30.25,30.3,825100.0,22.8063,22.8289,22.7912,22.8289,825100.0
2010-03-25 14:00:00,30.3,30.33,30.26,30.29,557000.0,22.8289,22.8515,22.7987,22.8213,557000.0
2010-03-25 14:05:00,30.29,30.3,30.24,30.26,476600.0,22.8213,22.8289,22.7837,22.7987,476600.0
2010-03-25 14:10:00,30.25,30.29,30.25,30.27,454600.0,22.7912,22.8213,22.7912,22.8063,454600.0
2010-03-25 14:15:00,30.27,30.28,30.24,30.27,439000.0,22.8063,22.8138,22.7837,22.8063,439000.0
2010-03-25 14:20:00,30.27,30.28,30.19,30.2,502200.0,22.8063,22.8138,22.746,22.7535,502200.0
2010-03-25 14:25:00,30.2,30.24,30.17,30.21,719000.0,22.7535,22.7837,22.7309,22.7611,719000.0
2010-03-25 14:30:00,30.21,30.23,30.17,30.21,630700.0,22.7611,22.7761,22.7309,22.7611,630700.0
2010-03-25 14:35:00,30.2,30.24,30.18,30.24,406800.0,22.7535,22.7837,22.7385,22.7837,406800.0
2010-03-25 14:40:00,30.23,30.26,30.2,30.23,417600.0,22.7761,22.7987,22.7535,22.7761,417600.0
2010-03-25 14:45:00,30.24,30.25,30.2,30.2,559500.0,22.7837,22.7912,22.7535,22.7535,559500.0
2010-03-25 14:50:00,30.2,30.21,30.16,30.2,829900.0,22.7535,22.7611,22.7234,22.7535,829900.0
2010-03-25 14:55:00,30.19,30.26,30.19,30.24,433200.0,22.746,22.7987,22.746,22.7837,433200.0
2010-03-25 15:00:00,30.24,30.28,30.23,30.26,475300.0,22.7837,22.8138,22.7761,22.7987,475300.0
2010-03-25 15:05:00,30.27,30.33,30.26,30.31,619600.0,22.8063,22.8515,22.7987,22.8364,619600.0
2010-03-25 15:10:00,30.32,30.34,30.29,30.33,410300.0,22.8439,22.859,22.8213,22.8515,410300.0
2010-03-25 15:15:00,30.33,30.34,30.26,30.28,623900.0,22.8515,22.859,22.7987,22.8138,623900.0
2010-03-25 15:20:00,30.27,30.32,30.27,30.28,298400.0,22.8063,22.8439,22.8063,22.8138,298400.0
2010-03-25 15:25:00,30.29,30.29,30.22,30.22,564100.0,22.8213,22.8213,22.7686,22.7686,564100.0
2010-03-25 15:30:00,30.23,30.27,30.21,30.22,461000.0,22.7761,22.8063,22.7611,22.7686,461000.0
2010-03-25 15:35:00,30.23,30.25,30.19,30.2,682200.0,22.7761,22.7912,22.746,22.7535,682200.0
2010-03-25 15:40:00,30.19,30.24,30.19,30.22,827300.0,22.746,22.7837,22.746,22.7686,827300.0
2010-03-25 15:45:00,30.22,30.22,30.15,30.15,1701900.0,22.7686,22.7686,22.7159,22.7159,1701900.0
2010-03-25 15:50:00,30.15,30.16,30.08,30.1,2105000.0,22.7159,22.7234,22.6631,22.6782,2105000.0
2010-03-25 15:55:00,30.1,30.11,30.01,30.02,4105100.0,22.6782,22.6857,22.6104,22.6179,4105100.0
2010-03-26 09:30:00,30.09,30.2,30.09,30.09,1357200.0,22.6707,22.7535,22.6707,22.6707,1357200.0
2010-03-26 09:35:00,30.1,30.1,30.04,30.04,443100.0,22.6782,22.6782,22.633,22.633,443100.0
2010-03-26 09:40:00,30.04,30.06,29.89,29.91,1436400.0,22.633,22.6481,22.52,22.535,1436400.0
2010-03-26 09:45:00,29.91,30.02,29.89,30.02,1649900.0,22.535,22.6179,22.52,22.6179,1649900.0
2010-03-26 09:50:00,30.02,30.06,29.98,29.99,2149700.0,22.6179,22.6481,22.5878,22.5953,2149700.0
2010-03-26 09:55:00,29.99,30.02,29.95,29.95,1946400.0,22.5953,22.6179,22.5652,22.5652,1946400.0
2010-03-26 10:00:00,29.95,29.97,29.92,29.93,1349000.0,22.5652,22.5802,22.5426,22.5501,1349000.0
2010-03-26 10:05:00,29.93,29.96,29.91,29.92,1004300.0,22.5501,22.5727,22.535,22.5426,1004300.0
2010-03-26 10:10:00,29.92,29.93,29.85,29.9,920700.0,22.5426,22.5501,22.4898,22.5275,920700.0
2010-03-26 10:15:00,29.9,29.91,29.85,29.88,918700.0,22.5275,22.535,22.4898,22.5124,918700.0
2010-03-26 10:20:00,29.89,29.91,29.84,29.88,1348200.0,22.52,22.535,22.4823,22.5124,1348200.0
2010-03-26 10:25:00,29.88,29.89,29.82,29.85,691000.0,22.5124,22.52,22.4672,22.4898,691000.0
2010-03-26 10:30:00,29.85,29.89,29.84,29.85,670200.0,22.4898,22.52,22.4823,22.4898,670200.0
2010-03-26 10:35:00,29.85,29.86,29.83,29.83,360000.0,22.4898,22.4974,22.4748,22.4748,360000.0
2010-03-26 10:40:00,29.83,29.85,29.81,29.81,516500.0,22.4748,22.4898,22.4597,22.4597,516500.0
2010-03-26 10:45:00,29.82,29.84,29.81,29.82,407300.0,22.4672,22.4823,22.4597,22.4672,407300.0
2010-03-26 10:50:00,29.82,29.85,29.81,29.85,419300.0,22.4672,22.4898,22.4597,22.4898,419300.0
2010-03-26 10:55:00,29.85,29.86,29.81,29.85,643200.0,22.4898,22.4974,22.4597,22.4898,643200.0
2010-03-26 11:00:00,29.84,29.87,29.83,29.85,771100.0,22.4823,22.5049,22.4748,22.4898,771100.0
2010-03-26 11:05:00,29.85,29.86,29.81,29.84,310500.0,22.4898,22.4974,22.4597,22.4823,310500.0
2010-03-26 11:10:00,29.83,29.85,29.82,29.83,212400.0,22.4748,22.4898,22.4672,22.4748,212400.0
2010-03-26 11:15:00,29.83,29.85,29.82,29.83,398600.0,22.4748,22.4898,22.4672,22.4748,398600.0
2010-03-26 11:20:00,29.83,29.85,29.82,29.84,286600.0,22.4748,22.4898,22.4672,22.4823,286600.0
2010-03-26 11:25:00,29.84,29.85,29.83,29.84,463200.0,22.4823,22.4898,22.4748,22.4823,463200.0
2010-03-26 11:30:00,29.84,29.85,29.83,29.84,456400.0,22.4823,22.4898,22.4748,22.4823,456400.0
2010-03-26 11:35:00,29.83,29.84,29.81,29.81,280800.0,22.4748,22.4823,22.4597,22.4597,280800.0
2010-03-26 11:40:00,29.81,29.83,29.8,29.81,398500.0,22.4597,22.4748,22.4522,22.4597,398500.0
2010-03-26 11:45:00,29.8,29.81,29.74,29.74,926700.0,22.4522,22.4597,22.407,22.407,926700.0
2010-03-26 11:50:00,29.75,29.78,29.74,29.76,235600.0,22.4145,22.4371,22.407,22.422,235600.0
2010-03-26 11:55:00,29.76,29.76,29.74,29.76,265300.0,22.422,22.422,22.407,22.422,265300.0
2010-03-26 12:00:00,29.75,29.79,29.74,29.78,345000.0,22.4145,22.4446,22.407,22.4371,345000.0
2010-03-26 12:05:00,29.77,29.83,29.77,29.82,271200.0,22.4296,22.4748,22.4296,22.4672,271200.0
2010-03-26 12:10:00,29.82,29.83,29.8,29.81,812700.0,22.4672,22.4748,22.4522,22.4597,812700.0
2010-03-26 12:15:00,29.81,29.82,29.8,29.81,279600.0,22.4597,22.4672,22.4522,22.4597,279600.0
2010-03-26 12:20:00,29.81,29.81,29.7,29.73,861300.0,22.4597,22.4597,22.3768,22.3994,861300.0
2010-03-26 12:25:00,29.73,29.73,29.65,29.68,828800.0,22.3994,22.3994,22.3391,22.3617,828800.0
2010-03-26 12:30:00,29.68,29.7,29.61,29.66,893700.0,22.3617,22.3768,22.309,22.3467,893700.0
2010-03-26 12:35:00,29.66,29.66,29.61,29.63,473600.0,22.3467,22.3467,22.309,22.3241,473600.0
2010-03-26 12:40:00,29.63,29.7,29.62,29.66,787200.0,22.3241,22.3768,22.3165,22.3467,787200.0
2010-03-26 12:45:00,29.66,29.67,29.64,29.67,434900.0,22.3467,22.3542,22.3316,22.3542,434900.0
2010-03-26 12:50:00,29.66,29.7,29.66,29.68,372200.0,22.3467,22.3768,22.3467,22.3617,372200.0
2010-03-26 12:55:00,29.69,29.69,29.63,29.64,782000.0,22.3693,22.3693,22.3241,22.3316,782000.0
2010-03-26 13:00:00,29.64,29.68,29.63,29.67,272800.0,22.3316,22.3617,22.3241,22.3542,272800.0
2010-03-26 13:05:00,29.67,29.67,29.61,29.63,951600.0,22.3542,22.3542,22.309,22.3241,951600.0
2010-03-26 13:10:00,29.63,29.72,29.62,29.72,629000.0,22.3241,22.3919,22.3165,22.3919,629000.0
2010-03-26 13:15:00,29.68,29.75,29.68,29.74,360000.0,22.3617,22.4145,22.3617,22.407,360000.0
2010-03-26 13:20:00,29.75,29.75,29.71,29.71,213300.0,22.4145,22.4145,22.3844,22.3844,213300.0
2010-03-26 13:25:00,29.72,29.76,29.71,29.73,303800.0,22.3919,22.422,22.3844,22.3994,303800.0
2010-03-26 13:30:00,29.72,29.73,29.67,29.67,313400.0,22.3919,22.3994,22.3542,22.3542,313400.0
2010-03-26 13:35:00,29.67,29.73,29.67,29.7,159800.0,22.3542,22.3994,22.3542,22.3768,159800.0
2010-03-26 13:40:00,29.7,29.73,29.68,29.69,358800.0,22.3768,22.3994,22.3617,22.3693,358800.0
2010-03-26 13:45:00,29.7,29.7,29.66,29.67,414100.0,22.3768,22.3768,22.3467,22.3542,414100.0
2010-03-26 13:50:00,29.66,29.69,29.65,29.66,219100.0,22.3467,22.3693,22.3391,22.3467,219100.0
2010-03-26 13:55:00,29.66,29.68,29.64,29.64,202100.0,22.3467,22.3617,22.3316,22.3316,202100.0
2010-03-26 14:00:00,29.64,29.65,29.61,29.64,604300.0,22.3316,22.3391,22.309,22.3316,604300.0
2010-03-26 14:05:00,29.65,29.74,29.62,29.74,929600.0,22.3391,22.407,22.3165,22.407,929600.0
2010-03-26 14:10:00,29.74,29.74,29.7,29.72,288200.0,22.407,22.407,22.3768,22.3919,288200.0
2010-03-26 14:15:00,29.72,29.74,29.69,29.72,1035600.0,22.3919,22.407,22.3693,22.3919,1035600.0
2010-03-26 14:20:00,29.73,29.75,29.7,29.71,293500.0,22.3994,22.4145,22.3768,22.3844,293500.0
2010-03-26 14:25:00,29.72,29.78,29.7,29.76,495500.0,22.3919,22.4371,22.3768,22.422,495500.0
2010-03-26 14:30:00,29.76,29.78,29.75,29.75,387500.0,22.422,22.4371,22.4145,22.4145,387500.0
2010-03-26 14:35:00,29.76,29.8,29.74,29.79,629300.0,22.422,22.4522,22.407,22.4446,629300.0
2010-03-26 14:40:00,29.78,29.8,29.74,29.75,253900.0,22.4371,22.4522,22.407,22.4145,253900.0
2010-03-26 14:45:00,29.75,29.75,29.7,29.71,387200.0,22.4145,22.4145,22.3768,22.3844,387200.0
2010-03-26 14:50:00,29.7,29.71,29.66,29.7,620000.0,22.3768,22.3844,22.3467,22.3768,620000.0
2010-03-26 14:55:00,29.71,29.71,29.68,29.7,371900.0,22.3844,22.3844,22.3617,22.3768,371900.0
2010-03-26 15:00:00,29.69,29.71,29.68,29.69,363900.0,22.3693,22.3844,22.3617,22.3693,363900.0
2010-03-26 15:05:00,29.68,29.7,29.64,29.65,506500.0,22.3617,22.3768,22.3316,22.3391,506500.0
2010-03-26 15:10:00,29.64,29.68,29.63,29.67,430700.0,22.3316,22.3617,22.3241,22.3542,430700.0
2010-03-26 15:15:00,29.68,29.7,29.65,29.67,432900.0,22.3617,22.3768,22.3391,22.3542,432900.0
2010-03-26 15:20:00,29.68,29.68,29.63,29.63,287200.0,22.3617,22.3617,22.3241,22.3241,287200.0
2010-03-26 15:25:00,29.64,29.66,29.59,29.6,1160900.0,22.3316,22.3467,22.2939,22.3015,1160900.0
2010-03-26 15:30:00,29.59,29.65,29.59,29.63,690000.0,22.2939,22.3391,22.2939,22.3241,690000.0
2010-03-26 15:35:00,29.63,29.67,29.62,29.65,818500.0,22.3241,22.3542,22.3165,22.3391,818500.0
2010-03-26 15:40:00,29.65,29.66,29.62,29.62,514500.0,22.3391,22.3467,22.3165,22.3165,514500.0
2010-03-26 15:45:00,29.63,29.67,29.61,29.67,722300.0,22.3241,22.3542,22.309,22.3542,722300.0
2010-03-26 15:50:00,29.67,29.69,29.63,29.66,1410800.0,22.3542,22.3693,22.3241,22.3467,1410800.0
2010-03-26 15:55:00,29.67,29.7,29.66,29.66,2137800.0,22.3542,22.3768,22.3467,22.3467,2137800.0
2010-03-29 09:30:00,29.71,29.79,29.66,29.72,921800.0,22.3844,22.4446,22.3467,22.3919,921800.0
2010-03-29 09:35:00,29.72,29.82,29.71,29.81,631100.0,22.3919,22.4672,22.3844,22.4597,631100.0
2010-03-29 09:40:00,29.81,29.82,29.73,29.75,513700.0,22.4597,22.4672,22.3994,22.4145,513700.0
2010-03-29 09:45:00,29.75,29.8,29.73,29.76,653400.0,22.4145,22.4522,22.3994,22.422,653400.0
2010-03-29 09:50:00,29.75,29.76,29.66,29.66,476500.0,22.4145,22.422,22.3467,22.3467,476500.0
2010-03-29 09:55:00,29.66,29.67,29.6,29.62,1198800.0,22.3467,22.3542,22.3015,22.3165,1198800.0
2010-03-29 10:00:00,29.62,29.67,29.6,29.63,988500.0,22.3165,22.3542,22.3015,22.3241,988500.0
2010-03-29 10:05:00,29.62,29.68,29.6,29.68,747500.0,22.3165,22.3617,22.3015,22.3617,747500.0
2010-03-29 10:10:00,29.68,29.72,29.68,29.71,444300.0,22.3617,22.3919,22.3617,22.3844,444300.0
2010-03-29 10:15:00,29.7,29.71,29.66,29.7,480000.0,22.3768,22.3844,22.3467,22.3768,480000.0
2010-03-29 10:20:00,29.7,29.7,29.66,29.68,263200.0,22.3768,22.3768,22.3467,22.3617,263200.0
2010-03-29 10:25:00,29.68,29.69,29.67,29.67,351000.0,22.3617,22.3693,22.3542,22.3542,351000.0
2010-03-29 10:30:00,29.67,29.7,29.66,29.68,603000.0,22.3542,22.3768,22.3467,22.3617,603000.0
2010-03-29 10:35:00,29.67,29.71,29.67,29.68,625000.0,22.3542,22.3844,22.3542,22.3617,625000.0
2010-03-29 10:40:00,29.68,29.71,29.66,29.67,603900.0,22.3617,22.3844,22.3467,22.3542,603900.0
2010-03-29 10:45:00,29.67,29.7,29.67,29.69,214300.0,22.3542,22.3768,22.3542,22.3693,214300.0
2010-03-29 10:50:00,29.68,29.69,29.67,29.68,112400.0,22.3617,22.3693,22.3542,22.3617,112400.0
2010-03-29 10:55:00,29.69,29.71,29.68,29.69,441700.0,22.3693,22.3844,22.3617,22.3693,441700.0
2010-03-29 11:00:00,29.69,29.7,29.67,29.67,132700.0,22.3693,22.3768,22.3542,22.3542,132700.0
2010-03-29 11:05:00,29.68,29.7,29.66,29.7,348300.0,22.3617,22.3768,22.3467,22.3768,348300.0
2010-03-29 11:10:00,29.7,29.71,29.67,29.67,446800.0,22.3768,22.3844,22.3542,22.3542,446800.0
2010-03-29 11:15:00,29.67,29.68,29.66,29.67,127100.0,22.3542,22.3617,22.3467,22.3542,127100.0
2010-03-29 11:20:00,29.68,29.71,29.67,29.7,296000.0,22.3617,22.3844,22.3542,22.3768,296000.0
2010-03-29 11:25:00,29.69,29.72,29.68,29.7,335400.0,22.3693,22.3919,22.3617,22.3768,335400.0
2010-03-29 11:30:00,29.7,29.72,29.69,29.69,306200.0,22.3768,22.3919,22.3693,22.3693,306200.0
2010-03-29 11:35:00,29.7,29.7,29.67,29.7,286900.0,22.3768,22.3768,22.3542,22.3768,286900.0
2010-03-29 11:40:00,29.7,29.71,29.66,29.67,349900.0,22.3768,22.3844,22.3467,22.3542,349900.0
2010-03-29 11:45:00,29.68,29.69,29.67,29.69,328300.0,22.3617,22.3693,22.3542,22.3693,328300.0
2010-03-29 11:50:00,29.69,29.7,29.68,29.7,205900.0,22.3693,22.3768,22.3617,22.3768,205900.0
2010-03-29 11:55:00,29.7,29.71,29.69,29.7,277000.0,22.3768,22.3844,22.3693,22.3768,277000.0
2010-03-29 12:00:00,29.7,29.72,29.68,29.69,236700.0,22.3768,22.3919,22.3617,22.3693,236700.0
2010-03-29 12:05:00,29.7,29.7,29.68,29.68,126100.0,22.3768,22.3768,22.3617,22.3617,126100.0
2010-03-29 12:10:00,29.68,29.7,29.68,29.7,159600.0,22.3617,22.3768,22.3617,22.3768,159600.0
2010-03-29 12:15:00,29.7,29.7,29.68,29.68,223400.0,22.3768,22.3768,22.3617,22.3617,223400.0
2010-03-29 12:20:00,29.69,29.69,29.68,29.68,144100.0,22.3693,22.3693,22.3617,22.3617,144100.0
2010-03-29 12:25:00,29.69,29.69,29.65,29.67,441100.0,22.3693,22.3693,22.3391,22.3542,441100.0
2010-03-29 12:30:00,29.67,29.68,29.65,29.66,256700.0,22.3542,22.3617,22.3391,22.3467,256700.0
2010-03-29 12:35:00,29.66,29.66,29.65,29.65,61200.0,22.3467,22.3467,22.3391,22.3391,61200.0
2010-03-29 12:40:00,29.65,29.67,29.65,29.66,250600.0,22.3391,22.3542,22.3391,22.3467,250600.0
2010-03-29 12:45:00,29.65,29.68,29.64,29.68,335600.0,22.3391,22.3617,22.3316,22.3617,335600.0
2010-03-29 12:50:00,29.68,29.68,29.65,29.67,378900.0,22.3617,22.3617,22.3391,22.3542,378900.0
2010-03-29 12:55:00,29.67,29.67,29.64,29.65,276700.0,22.3542,22.3542,22.3316,22.3391,276700.0
2010-03-29 13:00:00,29.66,29.68,29.65,29.66,290600.0,22.3467,22.3617,22.3391,22.3467,290600.0
2010-03-29 13:05:00,29.67,29.68,29.65,29.67,291600.0,22.3542,22.3617,22.3391,22.3542,291600.0
2010-03-29 13:10:00,29.68,29.69,29.66,29.66,252900.0,22.3617,22.3693,22.3467,22.3467,252900.0
2010-03-29 13:15:00,29.66,29.67,29.65,29.65,199700.0,22.3467,22.3542,22.3391,22.3391,199700.0
2010-03-29 13:20:00,29.65,29.67,29.64,29.66,192700.0,22.3391,22.3542,22.3316,22.3467,192700.0
2010-03-29 13:25:00,29.65,29.67,29.65,29.67,177900.0,22.3391,22.3542,22.3391,22.3542,177900.0
2010-03-29 13:30:00,29.67,29.7,29.67,29.67,258000.0,22.3542,22.3768,22.3542,22.3542,258000.0
2010-03-29 13:35:00,29.68,29.68,29.65,29.65,141000.0,22.3617,22.3617,22.3391,22.3391,141000.0
2010-03-29 13:40:00,29.65,29.67,29.63,29.63,416100.0,22.3391,22.3542,22.3241,22.3241,416100.0
2010-03-29 13:45:00,29.63,29.66,29.63,29.66,176900.0,22.3241,22.3467,22.3241,22.3467,176900.0
2010-03-29 13:50:00,29.66,29.67,29.65,29.67,205000.0,22.3467,22.3542,22.3391,22.3542,205000.0
2010-03-29 13:55:00,29.67,29.68,29.63,29.65,361200.0,22.3542,22.3617,22.3241,22.3391,361200.0
2010-03-29 14:00:00,29.64,29.65,29.64,29.65,44900.0,22.3316,22.3391,22.3316,22.3391,44900.0
2010-03-29 14:05:00,29.64,29.66,29.64,29.66,236000.0,22.3316,22.3467,22.3316,22.3467,236000.0
2010-03-29 14:10:00,29.66,29.67,29.64,29.67,220100.0,22.3467,22.3542,22.3316,22.3542,220100.0
2010-03-29 14:15:00,29.67,29.68,29.66,29.67,86000.0,22.3542,22.3617,22.3467,22.3542,86000.0
2010-03-29 14:20:00,29.67,29.67,29.64,29.66,171500.0,22.3542,22.3542,22.3316,22.3467,171500.0
2010-03-29 14:25:00,29.66,29.66,29.63,29.64,493700.0,22.3467,22.3467,22.3241,22.3316,493700.0
2010-03-29 14:30:00,29.64,29.67,29.64,29.66,260500.0,22.3316,22.3542,22.3316,22.3467,260500.0
2010-03-29 14:35:00,29.66,29.68,29.63,29.65,309000.0,22.3467,22.3617,22.3241,22.3391,309000.0
2010-03-29 14:40:00,29.65,29.65,29.63,29.64,203800.0,22.3391,22.3391,22.3241,22.3316,203800.0
2010-03-29 14:45:00,29.63,29.69,29.63,29.67,672900.0,22.3241,22.3693,22.3241,22.3542,672900.0
2010-03-29 14:50:00,29.67,29.69,29.65,29.66,355700.0,22.3542,22.3693,22.3391,22.3467,355700.0
2010-03-29 14:55:00,29.67,29.68,29.66,29.68,290000.0,22.3542,22.3617,22.3467,22.3617,290000.0
2010-03-29 15:00:00,29.67,29.68,29.66,29.66,222300.0,22.3542,22.3617,22.3467,22.3467,222300.0
2010-03-29 15:05:00,29.67,29.67,29.65,29.67,252300.0,22.3542,22.3542,22.3391,22.3542,252300.0
2010-03-29 15:10:00,29.66,29.67,29.64,29.66,287200.0,22.3467,22.3542,22.3316,22.3467,287200.0
2010-03-29 15:15:00,29.67,29.67,29.64,29.66,201000.0,22.3542,22.3542,22.3316,22.3467,201000.0
2010-03-29 15:20:00,29.65,29.68,29.65,29.65,222300.0,22.3391,22.3617,22.3391,22.3391,222300.0
2010-03-29 15:25:00,29.65,29.67,29.63,29.63,526900.0,22.3391,22.3542,22.3241,22.3241,526900.0
2010-03-29 15:30:00,29.64,29.64,29.56,29.58,1264900.0,22.3316,22.3316,22.2713,22.2864,1264900.0
2010-03-29 15:35:00,29.58,29.61,29.56,29.59,609200.0,22.2864,22.309,22.2713,22.2939,609200.0
2010-03-29 15:40:00,29.6,29.61,29.58,29.59,641500.0,22.3015,22.309,22.2864,22.2939,641500.0
2010-03-29 15:45:00,29.59,29.6,29.58,29.59,400200.0,22.2939,22.3015,22.2864,22.2939,400200.0
2010-03-29 15:50:00,29.59,29.65,29.57,29.58,772200.0,22.2939,22.3391,22.2789,22.2864,772200.0
2010-03-29 15:55:00,29.58,29.6,29.55,29.6,1735500.0,22.2864,22.3015,22.2638,22.3015,1735500.0
2010-03-30 09:30:00,29.63,29.66,29.5,29.56,771300.0,22.3241,22.3467,22.2261,22.2713,771300.0
2010-03-30 09:35:00,29.57,29.59,29.55,29.57,815900.0,22.2789,22.2939,22.2638,22.2789,815900.0
2010-03-30 09:40:00,29.58,29.66,29.57,29.61,879800.0,22.2864,22.3467,22.2789,22.309,879800.0
2010-03-30 09:45:00,29.61,29.71,29.6,29.67,820600.0,22.309,22.3844,22.3015,22.3542,820600.0
2010-03-30 09:50:00,29.67,29.7,29.63,29.69,582000.0,22.3542,22.3768,22.3241,22.3693,582000.0
2010-03-30 09:55:00,29.7,29.77,29.69,29.74,714200.0,22.3768,22.4296,22.3693,22.407,714200.0
2010-03-30 10:00:00,29.74,29.76,29.7,29.71,569800.0,22.407,22.422,22.3768,22.3844,569800.0
2010-03-30 10:05:00,29.71,29.73,29.67,29.73,491000.0,22.3844,22.3994,22.3542,22.3994,491000.0
2010-03-30 10:10:00,29.73,29.73,29.69,29.7,312500.0,22.3994,22.3994,22.3693,22.3768,312500.0
2010-03-30 10:15:00,29.69,29.7,29.59,29.61,438800.0,22.3693,22.3768,22.2939,22.309,438800.0
2010-03-30 10:20:00,29.6,29.63,29.6,29.61,426600.0,22.3015,22.3241,22.3015,22.309,426600.0
2010-03-30 10:25:00,29.61,29.63,29.54,29.63,667500.0,22.309,22.3241,22.2563,22.3241,667500.0
2010-03-30 10:30:00,29.63,29.66,29.62,29.63,565600.0,22.3241,22.3467,22.3165,22.3241,565600.0
2010-03-30 10:35:00,29.64,29.69,29.62,29.69,582800.0,22.3316,22.3693,22.3165,22.3693,582800.0
2010-03-30 10:40:00,29.68,29.7,29.65,29.68,495800.0,22.3617,22.3768,22.3391,22.3617,495800.0
2010-03-30 10:45:00,29.68,29.69,29.64,29.67,504700.0,22.3617,22.3693,22.3316,22.3542,504700.0
2010-03-30 10:50:00,29.67,29.68,29.64,29.66,335300.0,22.3542,22.3617,22.3316,22.3467,335300.0
2010-03-30 10:55:00,29.65,29.71,29.65,29.7,422100.0,22.3391,22.3844,22.3391,22.3768,422100.0
2010-03-30 11:00:00,29.7,29.71,29.63,29.65,467300.0,22.3768,22.3844,22.3241,22.3391,467300.0
2010-03-30 11:05:00,29.66,29.66,29.57,29.62,576700.0,22.3467,22.3467,22.2789,22.3165,576700.0
2010-03-30 11:10:00,29.61,29.64,29.58,29.6,884600.0,22.309,22.3316,22.2864,22.3015,884600.0
2010-03-30 11:15:00,29.6,29.61,29.57,29.58,385100.0,22.3015,22.309,22.2789,22.2864,385100.0
2010-03-30 11:20:00,29.58,29.6,29.56,29.57,591200.0,22.2864,22.3015,22.2713,22.2789,591200.0
2010-03-30 11:25:00,29.56,29.58,29.55,29.57,284800.0,22.2713,22.2864,22.2638,22.2789,284800.0
2010-03-30 11:30:00,29.56,29.61,29.56,29.59,566600.0,22.2713,22.309,22.2713,22.2939,566600.0
2010-03-30 11:35:00,29.59,29.59,29.57,29.57,308200.0,22.2939,22.2939,22.2789,22.2789,308200.0
2010-03-30 11:40:00,29.57,29.67,29.57,29.66,375200.0,22.2789,22.3542,22.2789,22.3467,375200.0
2010-03-30 11:45:00,29.66,29.72,29.65,29.71,588700.0,22.3467,22.3919,22.3391,22.3844,588700.0
2010-03-30 11:50:00,29.72,29.73,29.67,29.67,789100.0,22.3919,22.3994,22.3542,22.3542,789100.0
2010-03-30 11:55:00,29.67,29.7,29.66,29.66,449300.0,22.3542,22.3768,22.3467,22.3467,449300.0
2010-03-30 12:00:00,29.67,29.68,29.65,29.66,94000.0,22.3542,22.3617,22.3391,22.3467,94000.0
2010-03-30 12:05:00,29.66,29.66,29.62,29.63,309100.0,22.3467,22.3467,22.3165,22.3241,309100.0
2010-03-30 12:10:00,29.63,29.65,29.61,29.64,215400.0,22.3241,22.3391,22.309,22.3316,215400.0
2010-03-30 12:15:00,29.64,29.66,29.6,29.62,176200.0,22.3316,22.3467,22.3015,22.3165,176200.0
2010-03-30 12:20:00,29.63,29.63,29.6,29.61,239900.0,22.3241,22.3241,22.3015,22.309,239900.0
2010-03-30 12:25:00,29.6,29.67,29.6,29.67,150500.0,22.3015,22.3542,22.3015,22.3542,150500.0
2010-03-30 12:30:00,29.67,29.67,29.64,29.66,372200.0,22.3542,22.3542,22.3316,22.3467,372200.0
2010-03-30 12:35:00,29.66,29.66,29.63,29.64,118600.0,22.3467,22.3467,22.3241,22.3316,118600.0
2010-03-30 12:40:00,29.64,29.68,29.64,29.66,173400.0,22.3316,22.3617,22.3316,22.3467,173400.0
2010-03-30 12:45:00,29.67,29.67,29.65,29.65,72300.0,22.3542,22.3542,22.3391,22.3391,72300.0
2010-03-30 12:50:00,29.66,29.67,29.65,29.66,127400.0,22.3467,22.3542,22.3391,22.3467,127400.0
2010-03-30 12:55:00,29.67,29.69,29.65,29.68,299400.0,22.3542,22.3693,22.3391,22.3617,299400.0
2010-03-30 13:00:00,29.67,29.67,29.64,29.66,249200.0,22.3542,22.3542,22.3316,22.3467,249200.0
2010-03-30 13:05:00,29.67,29.67,29.65,29.67,69000.0,22.3542,22.3542,22.3391,22.3542,69000.0
2010-03-30 13:10:00,29.67,29.67,29.65,29.66,119900.0,22.3542,22.3542,22.3391,22.3467,119900.0
2010-03-30 13:15:00,29.65,29.67,29.63,29.66,276400.0,22.3391,22.3542,22.3241,22.3467,276400.0
2010-03-30 13:20:00,29.66,29.67,29.63,29.64,272600.0,22.3467,22.3542,22.3241,22.3316,272600.0
2010-03-30 13:25:00,29.64,29.66,29.64,29.66,135700.0,22.3316,22.3467,22.3316,22.3467,135700.0
2010-03-30 13:30:00,29.66,29.67,29.64,29.65,178000.0,22.3467,22.3542,22.3316,22.3391,178000.0
2010-03-30 13:35:00,29.65,29.66,29.64,29.64,127600.0,22.3391,22.3467,22.3316,22.3316,127600.0
2010-03-30 13:40:00,29.64,29.65,29.63,29.64,189100.0,22.3316,22.3391,22.3241,22.3316,189100.0
2010-03-30 13:45:00,29.63,29.67,29.6,29.65,287500.0,22.3241,22.3542,22.3015,22.3391,287500.0
2010-03-30 13:50:00,29.66,29.67,29.65,29.67,101800.0,22.3467,22.3542,22.3391,22.3542,101800.0
2010-03-30 13:55:00,29.67,29.68,29.66,29.67,435000.0,22.3542,22.3617,22.3467,22.3542,435000.0
2010-03-30 14:00:00,29.67,29.68,29.66,29.68,374200.0,22.3542,22.3617,22.3467,22.3617,374200.0
2010-03-30 14:05:00,29.67,29.69,29.66,29.68,331800.0,22.3542,22.3693,22.3467,22.3617,331800.0
2010-03-30 14:10:00,29.67,29.7,29.67,29.67,234100.0,22.3542,22.3768,22.3542,22.3542,234100.0
2010-03-30 14:15:00,29.67,29.69,29.67,29.67,417900.0,22.3542,22.3693,22.3542,22.3542,417900.0
2010-03-30 14:20:00,29.67,29.69,29.66,29.66,302100.0,22.3542,22.3693,22.3467,22.3467,302100.0
2010-03-30 14:25:00,29.66,29.69,29.66,29.69,62200.0,22.3467,22.3693,22.3467,22.3693,62200.0
2010-03-30 14:30:00,29.68,29.71,29.68,29.7,149400.0,22.3617,22.3844,22.3617,22.3768,149400.0
2010-03-30 14:35:00,29.71,29.72,29.7,29.72,135800.0,22.3844,22.3919,22.3768,22.3919,135800.0
2010-03-30 14:40:00,29.72,29.75,29.71,29.72,489500.0,22.3919,22.4145,22.3844,22.3919,489500.0
2010-03-30 14:45:00,29.73,29.73,29.7,29.72,169100.0,22.3994,22.3994,22.3768,22.3919,169100.0
2010-03-30 14:50:00,29.72,29.75,29.72,29.74,228100.0,22.3919,22.4145,22.3919,22.407,228100.0
2010-03-30 14:55:00,29.74,29.75,29.72,29.72,198100.0,22.407,22.4145,22.3919,22.3919,198100.0
2010-03-30 15:00:00,29.73,29.76,29.73,29.75,540300.0,22.3994,22.422,22.3994,22.4145,540300.0
2010-03-30 15:05:00,29.75,29.78,29.74,29.77,435800.0,22.4145,22.4371,22.407,22.4296,435800.0
2010-03-30 15:10:00,29.77,29.79,29.75,29.78,1076200.0,22.4296,22.4446,22.4145,22.4371,1076200.0
2010-03-30 15:15:00,29.78,29.81,29.77,29.8,443800.0,22.4371,22.4597,22.4296,22.4522,443800.0
2010-03-30 15:20:00,29.8,29.82,29.79,29.8,842800.0,22.4522,22.4672,22.4446,22.4522,842800.0
2010-03-30 15:25:00,29.79,29.82,29.79,29.8,550000.0,22.4446,22.4672,22.4446,22.4522,550000.0
2010-03-30 15:30:00,29.8,29.86,29.8,29.84,527200.0,22.4522,22.4974,22.4522,22.4823,527200.0
2010-03-30 15:35:00,29.85,29.85,29.81,29.82,398900.0,22.4898,22.4898,22.4597,22.4672,398900.0
2010-03-30 15:40:00,29.82,29.85,29.79,29.83,1000500.0,22.4672,22.4898,22.4446,22.4748,1000500.0
2010-03-30 15:45:00,29.83,29.83,29.78,29.81,671900.0,22.4748,22.4748,22.4371,22.4597,671900.0
2010-03-30 15:50:00,29.81,29.82,29.78,29.78,519100.0,22.4597,22.4672,22.4371,22.4371,519100.0
2010-03-30 15:55:00,29.78,29.79,29.74,29.76,1154200.0,22.4371,22.4446,22.407,22.422,1154200.0
2010-03-31 09:30:00,29.65,29.72,29.63,29.66,864000.0,22.3391,22.3919,22.3241,22.3467,864000.0
2010-03-31 09:35:00,29.66,29.7,29.66,29.69,546100.0,22.3467,22.3768,22.3467,22.3693,546100.0
2010-03-31 09:40:00,29.69,29.7,29.57,29.58,848000.0,22.3693,22.3768,22.2789,22.2864,848000.0
2010-03-31 09:45:00,29.58,29.58,29.5,29.5,898900.0,22.2864,22.2864,22.2261,22.2261,898900.0
2010-03-31 09:50:00,29.51,29.53,29.46,29.51,1146000.0,22.2337,22.2487,22.196,22.2337,1146000.0
2010-03-31 09:55:00,29.51,29.52,29.43,29.48,759700.0,22.2337,22.2412,22.1734,22.2111,759700.0
2010-03-31 10:00:00,29.48,29.55,29.48,29.51,643900.0,22.2111,22.2638,22.2111,22.2337,643900.0
2010-03-31 10:05:00,29.5,29.52,29.48,29.52,600900.0,22.2261,22.2412,22.2111,22.2412,600900.0
2010-03-31 10:10:00,29.52,29.54,29.48,29.52,344500.0,22.2412,22.2563,22.2111,22.2412,344500.0
2010-03-31 10:15:00,29.52,29.57,29.51,29.55,286900.0,22.2412,22.2789,22.2337,22.2638,286900.0
2010-03-31 10:20:00,29.55,29.61,29.54,29.59,461100.0,22.2638,22.309,22.2563,22.2939,461100.0
2010-03-31 10:25:00,29.6,29.6,29.56,29.56,328900.0,22.3015,22.3015,22.2713,22.2713,328900.0
2010-03-31 10:30:00,29.56,29.59,29.54,29.59,367200.0,22.2713,22.2939,22.2563,22.2939,367200.0
2010-03-31 10:35:00,29.59,29.61,29.58,29.59,361200.0,22.2939,22.309,22.2864,22.2939,361200.0
2010-03-31 10:40:00,29.59,29.63,29.59,29.6,359200.0,22.2939,22.3241,22.2939,22.3015,359200.0
2010-03-31 10:45:00,29.61,29.63,29.59,29.62,401900.0,22.309,22.3241,22.2939,22.3165,401900.0
2010-03-31 10:50:00,29.62,29.63,29.6,29.61,380000.0,22.3165,22.3241,22.3015,22.309,380000.0
2010-03-31 10:55:00,29.62,29.65,29.58,29.64,367800.0,22.3165,22.3391,22.2864,22.3316,367800.0
2010-03-31 11:00:00,29.64,29.66,29.56,29.58,312700.0,22.3316,22.3467,22.2713,22.2864,312700.0
2010-03-31 11:05:00,29.59,29.61,29.54,29.58,368000.0,22.2939,22.309,22.2563,22.2864,368000.0
2010-03-31 11:10:00,29.57,29.59,29.53,29.54,471600.0,22.2789,22.2939,22.2487,22.2563,471600.0
2010-03-31 11:15:00,29.54,29.55,29.53,29.53,152500.0,22.2563,22.2638,22.2487,22.2487,152500.0
2010-03-31 11:20:00,29.54,29.57,29.52,29.55,285700.0,22.2563,22.2789,22.2412,22.2638,285700.0
2010-03-31 11:25:00,29.56,29.56,29.53,29.53,241400.0,22.2713,22.2713,22.2487,22.2487,241400.0
2010-03-31 11:30:00,29.53,29.59,29.53,29.58,250900.0,22.2487,22.2939,22.2487,22.2864,250900.0
2010-03-31 11:35:00,29.58,29.59,29.57,29.58,108600.0,22.2864,22.2939,22.2789,22.2864,108600.0
2010-03-31 11:40:00,29.58,29.61,29.57,29.58,475000.0,22.2864,22.309,22.2789,22.2864,475000.0
2010-03-31 11:45:00,29.58,29.61,29.57,29.59,443300.0,22.2864,22.309,22.2789,22.2939,443300.0
2010-03-31 11:50:00,29.58,29.59,29.56,29.57,242800.0,22.2864,22.2939,22.2713,22.2789,242800.0
2010-03-31 11:55:00,29.57,29.58,29.55,29.55,152800.0,22.2789,22.2864,22.2638,22.2638,152800.0
2010-03-31 12:00:00,29.55,29.56,29.5,29.51,1490300.0,22.2638,22.2713,22.2261,22.2337,1490300.0
2010-03-31 12:05:00,29.5,29.51,29.48,29.49,612200.0,22.2261,22.2337,22.2111,22.2186,612200.0
2010-03-31 12:10:00,29.49,29.5,29.48,29.5,473800.0,22.2186,22.2261,22.2111,22.2261,473800.0
2010-03-31 12:15:00,29.5,29.52,29.49,29.51,317600.0,22.2261,22.2412,22.2186,22.2337,317600.0
2010-03-31 12:20:00,29.52,29.53,29.51,29.51,948200.0,22.2412,22.2487,22.2337,22.2337,948200.0
2010-03-31 12:25:00,29.52,29.52,29.49,29.5,213200.0,22.2412,22.2412,22.2186,22.2261,213200.0
2010-03-31 12:30:00,29.5,29.52,29.47,29.51,431400.0,22.2261,22.2412,22.2035,22.2337,431400.0
2010-03-31 12:35:00,29.51,29.53,29.49,29.52,1398300.0,22.2337,22.2487,22.2186,22.2412,1398300.0
2010-03-31 12:40:00,29.52,29.52,29.51,29.51,85200.0,22.2412,22.2412,22.2337,22.2337,85200.0
2010-03-31 12:45:00,29.51,29.52,29.46,29.5,988800.0,22.2337,22.2412,22.196,22.2261,988800.0
2010-03-31 12:50:00,29.5,29.51,29.49,29.49,447000.0,22.2261,22.2337,22.2186,22.2186,447000.0
2010-03-31 12:55:00,29.49,29.5,29.47,29.49,156600.0,22.2186,22.2261,22.2035,22.2186,156600.0
2010-03-31 13:00:00,29.48,29.49,29.46,29.47,170000.0,22.2111,22.2186,22.196,22.2035,170000.0
2010-03-31 13:05:00,29.47,29.49,29.46,29.49,268800.0,22.2035,22.2186,22.196,22.2186,268800.0
2010-03-31 13:10:00,29.49,29.5,29.48,29.49,488900.0,22.2186,22.2261,22.2111,22.2186,488900.0
2010-03-31 13:15:00,29.49,29.49,29.46,29.48,250500.0,22.2186,22.2186,22.196,22.2111,250500.0
2010-03-31 13:20:00,29.48,29.48,29.43,29.45,679100.0,22.2111,22.2111,22.1734,22.1885,679100.0
2010-03-31 13:25:00,29.45,29.45,29.44,29.45,166300.0,22.1885,22.1885,22.1809,22.1885,166300.0
2010-03-31 13:30:00,29.45,29.46,29.43,29.46,615700.0,22.1885,22.196,22.1734,22.196,615700.0
2010-03-31 13:35:00,29.46,29.47,29.45,29.45,185900.0,22.196,22.2035,22.1885,22.1885,185900.0
2010-03-31 13:40:00,29.46,29.48,29.45,29.47,252400.0,22.196,22.2111,22.1885,22.2035,252400.0
2010-03-31 13:45:00,29.47,29.48,29.45,29.46,228600.0,22.2035,22.2111,22.1885,22.196,228600.0
2010-03-31 13:50:00,29.46,29.47,29.42,29.46,426500.0,22.196,22.2035,22.1659,22.196,426500.0
2010-03-31 13:55:00,29.45,29.46,29.44,29.46,214300.0,22.1885,22.196,22.1809,22.196,214300.0
2010-03-31 14:00:00,29.45,29.47,29.45,29.47,224900.0,22.1885,22.2035,22.1885,22.2035,224900.0
2010-03-31 14:05:00,29.46,29.48,29.4,29.44,5958300.0,22.196,22.2111,22.1508,22.1809,5958300.0
2010-03-31 14:10:00,29.44,29.44,29.36,29.4,2573300.0,22.1809,22.1809,22.1207,22.1508,2573300.0
2010-03-31 14:15:00,29.41,29.42,29.39,29.4,1041200.0,22.1583,22.1659,22.1433,22.1508,1041200.0
2010-03-31 14:20:00,29.41,29.42,29.4,29.41,292600.0,22.1583,22.1659,22.1508,22.1583,292600.0
2010-03-31 14:25:00,29.41,29.43,29.4,29.41,457300.0,22.1583,22.1734,22.1508,22.1583,457300.0
2010-03-31 14:30:00,29.41,29.42,29.38,29.4,620800.0,22.1583,22.1659,22.1357,22.1508,620800.0
2010-03-31 14:35:00,29.41,29.42,29.39,29.4,256600.0,22.1583,22.1659,22.1433,22.1508,256600.0
2010-03-31 14:40:00,29.39,29.4,29.35,29.35,433500.0,22.1433,22.1508,22.1131,22.1131,433500.0
2010-03-31 14:45:00,29.36,29.37,29.32,29.33,688000.0,22.1207,22.1282,22.0905,22.098,688000.0
2010-03-31 14:50:00,29.33,29.34,29.23,29.27,1237400.0,22.098,22.1056,22.0227,22.0528,1237400.0
2010-03-31 14:55:00,29.27,29.29,29.24,29.25,557600.0,22.0528,22.0679,22.0302,22.0378,557600.0
2010-03-31 15:00:00,29.25,29.26,29.19,29.19,938100.0,22.0378,22.0453,21.9926,21.9926,938100.0
2010-03-31 15:05:00,29.19,29.28,29.19,29.27,572700.0,21.9926,22.0604,21.9926,22.0528,572700.0
2010-03-31 15:10:00,29.27,29.28,29.24,29.26,425000.0,22.0528,22.0604,22.0302,22.0453,425000.0
2010-03-31 15:15:00,29.27,29.28,29.21,29.22,1616200.0,22.0528,22.0604,22.0076,22.0152,1616200.0
2010-03-31 15:20:00,29.21,29.25,29.17,29.19,1808500.0,22.0076,22.0378,21.9775,21.9926,1808500.0
2010-03-31 15:25:00,29.2,29.26,29.18,29.26,1072500.0,22.0001,22.0453,21.985,22.0453,1072500.0
2010-03-31 15:30:00,29.25,29.27,29.24,29.26,671100.0,22.0378,22.0528,22.0302,22.0453,671100.0
2010-03-31 15:35:00,29.26,29.29,29.25,29.26,1050500.0,22.0453,22.0679,22.0378,22.0453,1050500.0
2010-03-31 15:40:00,29.27,29.27,29.26,29.26,553800.0,22.0528,22.0528,22.0453,22.0453,553800.0
2010-03-31 15:45:00,29.26,29.3,29.23,29.27,1630600.0,22.0453,22.0754,22.0227,22.0528,1630600.0
2010-03-31 15:50:00,29.26,29.29,29.23,29.28,1665700.0,22.0453,22.0679,22.0227,22.0604,1665700.0
2010-03-31 15:55:00,29.28,29.33,29.26,29.26,3227900.0,22.0604,22.098,22.0453,22.0453,3227900.0
2010-04-01 09:30:00,29.37,29.54,29.35,29.48,1412600.0,22.1282,22.2563,22.1131,22.2111,1412600.0
2010-04-01 09:35:00,29.48,29.49,29.4,29.4,1177400.0,22.2111,22.2186,22.1508,22.1508,1177400.0
2010-04-01 09:40:00,29.41,29.48,29.39,29.43,1575000.0,22.1583,22.2111,22.1433,22.1734,1575000.0
2010-04-01 09:45:00,29.43,29.48,29.42,29.43,715800.0,22.1734,22.2111,22.1659,22.1734,715800.0
2010-04-01 09:50:00,29.43,29.43,29.37,29.42,440800.0,22.1734,22.1734,22.1282,22.1659,440800.0
2010-04-01 09:55:00,29.42,29.44,29.35,29.35,441600.0,22.1659,22.1809,22.1131,22.1131,441600.0
2010-04-01 10:00:00,29.36,29.43,29.27,29.3,1302200.0,22.1207,22.1734,22.0528,22.0754,1302200.0
2010-04-01 10:05:00,29.3,29.31,29.21,29.26,905600.0,22.0754,22.083,22.0076,22.0453,905600.0
2010-04-01 10:10:00,29.26,29.27,29.22,29.24,889700.0,22.0453,22.0528,22.0152,22.0302,889700.0
2010-04-01 10:15:00,29.24,29.32,29.23,29.25,1061800.0,22.0302,22.0905,22.0227,22.0378,1061800.0
2010-04-01 10:20:00,29.25,29.27,29.19,29.21,838300.0,22.0378,22.0528,21.9926,22.0076,838300.0
2010-04-01 10:25:00,29.21,29.21,29.14,29.2,937300.0,22.0076,22.0076,21.9549,22.0001,937300.0
2010-04-01 10:30:00,29.19,29.2,29.16,29.16,356000.0,21.9926,22.0001,21.97,21.97,356000.0
2010-04-01 10:35:00,29.16,29.17,29.06,29.09,1497000.0,21.97,21.9775,21.8946,21.9172,1497000.0
2010-04-01 10:40:00,29.09,29.17,29.07,29.17,1671900.0,21.9172,21.9775,21.9022,21.9775,1671900.0
2010-04-01 10:45:00,29.17,29.2,29.16,29.17,1251800.0,21.9775,22.0001,21.97,21.9775,1251800.0
2010-04-01 10:50:00,29.16,29.2,29.15,29.18,554800.0,21.97,22.0001,21.9624,21.985,554800.0
2010-04-01 10:55:00,29.17,29.19,29.15,29.16,391900.0,21.9775,21.9926,21.9624,21.97,391900.0
2010-04-01 11:00:00,29.17,29.17,29.14,29.15,465400.0,21.9775,21.9775,21.9549,21.9624,465400.0
2010-04-01 11:05:00,29.16,29.18,29.16,29.16,187600.0,21.97,21.985,21.97,21.97,187600.0
2010-04-01 11:10:00,29.16,29.22,29.15,29.2,487400.0,21.97,22.0152,21.9624,22.0001,487400.0
2010-04-01 11:15:00,29.2,29.2,29.15,29.18,443900.0,22.0001,22.0001,21.9624,21.985,443900.0
2010-04-01 11:20:00,29.17,29.21,29.17,29.17,467000.0,21.9775,22.0076,21.9775,21.9775,467000.0
2010-04-01 11:25:00,29.17,29.22,29.15,29.2,354900.0,21.9775,22.0152,21.9624,22.0001,354900.0
2010-04-01 11:30:00,29.21,29.24,29.2,29.22,495500.0,22.0076,22.0302,22.0001,22.0152,495500.0
2010-04-01 11:35:00,29.22,29.22,29.16,29.17,372800.0,22.0152,22.0152,21.97,21.9775,372800.0
2010-04-01 11:40:00,29.16,29.18,29.13,29.16,344900.0,21.97,21.985,21.9474,21.97,344900.0
2010-04-01 11:45:00,29.17,29.17,29.13,29.14,372000.0,21.9775,21.9775,21.9474,21.9549,372000.0
2010-04-01 11:50:00,29.13,29.14,29.1,29.1,509000.0,21.9474,21.9549,21.9248,21.9248,509000.0
2010-04-01 11:55:00,29.1,29.11,29.09,29.09,303200.0,21.9248,21.9323,21.9172,21.9172,303200.0
2010-04-01 12:00:00,29.09,29.11,29.07,29.09,593200.0,21.9172,21.9323,21.9022,21.9172,593200.0
2010-04-01 12:05:00,29.09,29.12,29.08,29.1,374400.0,21.9172,21.9398,21.9097,21.9248,374400.0
2010-04-01 12:10:00,29.11,29.11,29.06,29.07,673100.0,21.9323,21.9323,21.8946,21.9022,673100.0
2010-04-01 12:15:00,29.08,29.27,29.02,29.02,1043000.0,21.9097,22.0528,21.8645,21.8645,1043000.0
2010-04-01 12:20:00,29.02,29.04,29.01,29.01,816100.0,21.8645,21.8796,21.857,21.857,816100.0
2010-04-01 12:25:00,29.01,29.04,29.01,29.01,398400.0,21.857,21.8796,21.857,21.857,398400.0
2010-04-01 12:30:00,29.01,29.02,28.96,28.96,1144800.0,21.857,21.8645,21.8193,21.8193,1144800.0
2010-04-01 12:35:00,28.97,29.01,28.96,28.96,1159900.0,21.8268,21.857,21.8193,21.8193,1159900.0
2010-04-01 12:40:00,28.96,28.97,28.93,28.95,956000.0,21.8193,21.8268,21.7967,21.8117,956000.0
2010-04-01 12:45:00,28.95,28.96,28.82,28.86,1830100.0,21.8117,21.8193,21.7138,21.7439,1830100.0
2010-04-01 12:50:00,28.86,28.87,28.8,28.86,1979700.0,21.7439,21.7515,21.6987,21.7439,1979700.0
2010-04-01 12:55:00,28.87,28.95,28.86,28.94,1023300.0,21.7515,21.8117,21.7439,21.8042,1023300.0
2010-04-01 13:00:00,28.94,28.97,28.91,28.93,1532200.0,21.8042,21.8268,21.7816,21.7967,1532200.0
2010-04-01 13:05:00,28.94,28.94,28.91,28.92,315800.0,21.8042,21.8042,21.7816,21.7891,315800.0
2010-04-01 13:10:00,28.92,28.94,28.88,28.88,537500.0,21.7891,21.8042,21.759,21.759,537500.0
2010-04-01 13:15:00,28.89,28.89,28.86,28.86,481100.0,21.7665,21.7665,21.7439,21.7439,481100.0
2010-04-01 13:20:00,28.86,28.89,28.84,28.89,732900.0,21.7439,21.7665,21.7289,21.7665,732900.0
2010-04-01 13:25:00,28.89,28.95,28.88,28.94,556400.0,21.7665,21.8117,21.759,21.8042,556400.0
2010-04-01 13:30:00,28.95,28.99,28.93,28.98,761200.0,21.8117,21.8419,21.7967,21.8343,761200.0
2010-04-01 13:35:00,28.98,29.0,28.95,28.96,511800.0,21.8343,21.8494,21.8117,21.8193,511800.0
2010-04-01 13:40:00,28.95,28.97,28.85,28.87,753600.0,21.8117,21.8268,21.7364,21.7515,753600.0
2010-04-01 13:45:00,28.86,28.87,28.8,28.8,919900.0,21.7439,21.7515,21.6987,21.6987,919900.0
2010-04-01 13:50:00,28.81,28.83,28.73,28.73,1363300.0,21.7063,21.7213,21.646,21.646,1363300.0
2010-04-01 13:55:00,28.73,28.79,28.68,28.72,1698600.0,21.646,21.6912,21.6083,21.6385,1698600.0
2010-04-01 14:00:00,28.72,28.74,28.65,28.67,1338900.0,21.6385,21.6535,21.5857,21.6008,1338900.0
2010-04-01 14:05:00,28.67,28.7,28.62,28.66,1526600.0,21.6008,21.6234,21.5631,21.5933,1526600.0
2010-04-01 14:10:00,28.67,28.72,28.67,28.7,655300.0,21.6008,21.6385,21.6008,21.6234,655300.0
2010-04-01 14:15:00,28.7,28.76,28.69,28.76,601300.0,21.6234,21.6686,21.6159,21.6686,601300.0
2010-04-01 14:20:00,28.76,28.76,28.7,28.71,450100.0,21.6686,21.6686,21.6234,21.6309,450100.0
2010-04-01 14:25:00,28.71,28.76,28.69,28.74,941400.0,21.6309,21.6686,21.6159,21.6535,941400.0
2010-04-01 14:30:00,28.74,28.78,28.68,28.69,667300.0,21.6535,21.6837,21.6083,21.6159,667300.0
2010-04-01 14:35:00,28.68,28.72,28.67,28.7,1010600.0,21.6083,21.6385,21.6008,21.6234,1010600.0
2010-04-01 14:40:00,28.7,28.77,28.68,28.76,656800.0,21.6234,21.6761,21.6083,21.6686,656800.0
2010-04-01 14:45:00,28.76,28.83,28.74,28.83,761300.0,21.6686,21.7213,21.6535,21.7213,761300.0
2010-04-01 14:50:00,28.83,28.87,28.81,28.85,756000.0,21.7213,21.7515,21.7063,21.7364,756000.0
2010-04-01 14:55:00,28.85,28.86,28.81,28.86,715200.0,21.7364,21.7439,21.7063,21.7439,715200.0
2010-04-01 15:00:00,28.86,28.9,28.84,28.89,936700.0,21.7439,21.7741,21.7289,21.7665,936700.0
2010-04-01 15:05:00,28.89,28.94,28.87,28.94,1402400.0,21.7665,21.8042,21.7515,21.8042,1402400.0
2010-04-01 15:10:00,28.92,28.98,28.92,28.98,722700.0,21.7891,21.8343,21.7891,21.8343,722700.0
2010-04-01 15:15:00,28.98,29.01,28.97,28.98,1030900.0,21.8343,21.857,21.8268,21.8343,1030900.0
2010-04-01 15:20:00,28.98,29.04,28.97,29.01,1074300.0,21.8343,21.8796,21.8268,21.857,1074300.0
2010-04-01 15:25:00,29.02,29.02,28.95,28.95,1038500.0,21.8645,21.8645,21.8117,21.8117,1038500.0
2010-04-01 15:30:00,28.95,29.06,28.95,29.04,1050100.0,21.8117,21.8946,21.8117,21.8796,1050100.0
2010-04-01 15:35:00,29.05,29.07,29.01,29.04,896500.0,21.8871,21.9022,21.857,21.8796,896500.0
2010-04-01 15:40:00,29.05,29.08,29.03,29.04,1046600.0,21.8871,21.9097,21.872,21.8796,1046600.0
2010-04-01 15:45:00,29.04,29.08,29.03,29.06,1232100.0,21.8796,21.9097,21.872,21.8946,1232100.0
2010-04-01 15:50:00,29.05,29.11,29.05,29.1,2014600.0,21.8871,21.9323,21.8871,21.9248,2014600.0
2010-04-01 15:55:00,29.11,29.16,29.08,29.13,2665700.0,21.9323,21.97,21.9097,21.9474,2665700.0
2010-04-05 09:30:00,29.15,29.19,29.03,29.05,1363100.0,21.9624,21.9926,21.872,21.8871,1363100.0
2010-04-05 09:35:00,29.05,29.15,29.03,29.14,704500.0,21.8871,21.9624,21.872,21.9549,704500.0
2010-04-05 09:40:00,29.14,29.17,29.12,29.16,560400.0,21.9549,21.9775,21.9398,21.97,560400.0
2010-04-05 09:45:00,29.17,29.26,29.17,29.24,898100.0,21.9775,22.0453,21.9775,22.0302,898100.0
2010-04-05 09:50:00,29.25,29.35,29.24,29.3,1279600.0,22.0378,22.1131,22.0302,22.0754,1279600.0
2010-04-05 09:55:00,29.3,29.33,29.2,29.23,958300.0,22.0754,22.098,22.0001,22.0227,958300.0
2010-04-05 10:00:00,29.23,29.28,29.2,29.25,711200.0,22.0227,22.0604,22.0001,22.0378,711200.0
2010-04-05 10:05:00,29.26,29.28,29.24,29.28,635200.0,22.0453,22.0604,22.0302,22.0604,635200.0
2010-04-05 10:10:00,29.28,29.32,29.26,29.26,516400.0,22.0604,22.0905,22.0453,22.0453,516400.0
2010-04-05 10:15:00,29.26,29.31,29.26,29.28,318600.0,22.0453,22.083,22.0453,22.0604,318600.0
2010-04-05 10:20:00,29.29,29.32,29.28,29.3,275700.0,22.0679,22.0905,22.0604,22.0754,275700.0
2010-04-05 10:25:00,29.31,29.31,29.25,29.29,431200.0,22.083,22.083,22.0378,22.0679,431200.0
2010-04-05 10:30:00,29.28,29.33,29.28,29.33,389900.0,22.0604,22.098,22.0604,22.098,389900.0
2010-04-05 10:35:00,29.32,29.34,29.31,29.32,294100.0,22.0905,22.1056,22.083,22.0905,294100.0
2010-04-05 10:40:00,29.32,29.36,29.32,29.35,310200.0,22.0905,22.1207,22.0905,22.1131,310200.0
2010-04-05 10:45:00,29.34,29.38,29.34,29.38,395400.0,22.1056,22.1357,22.1056,22.1357,395400.0
2010-04-05 10:50:00,29.38,29.42,29.36,29.37,694400.0,22.1357,22.1659,22.1207,22.1282,694400.0
2010-04-05 10:55:00,29.38,29.4,29.34,29.34,536100.0,22.1357,22.1508,22.1056,22.1056,536100.0
2010-04-05 11:00:00,29.34,29.35,29.3,29.31,342900.0,22.1056,22.1131,22.0754,22.083,342900.0
2010-04-05 11:05:00,29.32,29.33,29.28,29.3,491900.0,22.0905,22.098,22.0604,22.0754,491900.0
2010-04-05 11:10:00,29.29,29.32,29.28,29.31,159700.0,22.0679,22.0905,22.0604,22.083,159700.0
2010-04-05 11:15:00,29.32,29.33,29.31,29.33,181800.0,22.0905,22.098,22.083,22.098,181800.0
2010-04-05 11:20:00,29.33,29.38,29.33,29.35,437100.0,22.098,22.1357,22.098,22.1131,437100.0
2010-04-05 11:25:00,29.35,29.36,29.31,29.31,518000.0,22.1131,22.1207,22.083,22.083,518000.0
2010-04-05 11:30:00,29.31,29.32,29.28,29.3,331100.0,22.083,22.0905,22.0604,22.0754,331100.0
2010-04-05 11:35:00,29.3,29.32,29.3,29.31,188800.0,22.0754,22.0905,22.0754,22.083,188800.0
2010-04-05 11:40:00,29.31,29.32,29.3,29.31,206800.0,22.083,22.0905,22.0754,22.083,206800.0
2010-04-05 11:45:00,29.3,29.32,29.3,29.32,176800.0,22.0754,22.0905,22.0754,22.0905,176800.0
2010-04-05 11:50:00,29.32,29.35,29.31,29.35,273200.0,22.0905,22.1131,22.083,22.1131,273200.0
2010-04-05 11:55:00,29.34,29.35,29.33,29.34,164200.0,22.1056,22.1131,22.098,22.1056,164200.0
2010-04-05 12:00:00,29.34,29.35,29.33,29.34,114800.0,22.1056,22.1131,22.098,22.1056,114800.0
2010-04-05 12:05:00,29.34,29.36,29.31,29.36,258800.0,22.1056,22.1207,22.083,22.1207,258800.0
2010-04-05 12:10:00,29.35,29.37,29.33,29.33,164600.0,22.1131,22.1282,22.098,22.098,164600.0
2010-04-05 12:15:00,29.33,29.34,29.31,29.33,150300.0,22.098,22.1056,22.083,22.098,150300.0
2010-04-05 12:20:00,29.32,29.36,29.32,29.34,155400.0,22.0905,22.1207,22.0905,22.1056,155400.0
2010-04-05 12:25:00,29.34,29.36,29.34,29.34,78000.0,22.1056,22.1207,22.1056,22.1056,78000.0
2010-04-05 12:30:00,29.35,29.36,29.34,29.35,145400.0,22.1131,22.1207,22.1056,22.1131,145400.0
2010-04-05 12:35:00,29.35,29.36,29.31,29.32,239400.0,22.1131,22.1207,22.083,22.0905,239400.0
2010-04-05 12:40:00,29.33,29.33,29.31,29.32,78400.0,22.098,22.098,22.083,22.0905,78400.0
2010-04-05 12:45:00,29.31,29.33,29.3,29.32,214300.0,22.083,22.098,22.0754,22.0905,214300.0
2010-04-05 12:50:00,29.32,29.34,29.31,29.32,166800.0,22.0905,22.1056,22.083,22.0905,166800.0
2010-04-05 12:55:00,29.33,29.33,29.26,29.29,519000.0,22.098,22.098,22.0453,22.0679,519000.0
2010-04-05 13:00:00,29.29,29.31,29.28,29.3,120100.0,22.0679,22.083,22.0604,22.0754,120100.0
2010-04-05 13:05:00,29.3,29.32,29.25,29.27,256700.0,22.0754,22.0905,22.0378,22.0528,256700.0
2010-04-05 13:10:00,29.26,29.27,29.25,29.25,228300.0,22.0453,22.0528,22.0378,22.0378,228300.0
2010-04-05 13:15:00,29.25,29.26,29.24,29.25,136100.0,22.0378,22.0453,22.0302,22.0378,136100.0
2010-04-05 13:20:00,29.26,29.26,29.21,29.22,305600.0,22.0453,22.0453,22.0076,22.0152,305600.0
2010-04-05 13:25:00,29.21,29.26,29.19,29.21,897200.0,22.0076,22.0453,21.9926,22.0076,897200.0
2010-04-05 13:30:00,29.21,29.23,29.18,29.22,429400.0,22.0076,22.0227,21.985,22.0152,429400.0
2010-04-05 13:35:00,29.23,29.23,29.17,29.18,375300.0,22.0227,22.0227,21.9775,21.985,375300.0
2010-04-05 13:40:00,29.17,29.21,29.17,29.2,290600.0,21.9775,22.0076,21.9775,22.0001,290600.0
2010-04-05 13:45:00,29.19,29.21,29.18,29.18,190400.0,21.9926,22.0076,21.985,21.985,190400.0
2010-04-05 13:50:00,29.18,29.27,29.18,29.26,255900.0,21.985,22.0528,21.985,22.0453,255900.0
2010-04-05 13:55:00,29.27,29.27,29.22,29.25,250100.0,22.0528,22.0528,22.0152,22.0378,250100.0
2010-04-05 14:00:00,29.25,29.26,29.23,29.26,258800.0,22.0378,22.0453,22.0227,22.0453,258800.0
2010-04-05 14:05:00,29.25,29.27,29.25,29.27,128300.0,22.0378,22.0528,22.0378,22.0528,128300.0
2010-04-05 14:10:00,29.27,29.27,29.24,29.26,167300.0,22.0528,22.0528,22.0302,22.0453,167300.0
2010-04-05 14:15:00,29.27,29.29,29.24,29.28,241300.0,22.0528,22.0679,22.0302,22.0604,241300.0
2010-04-05 14:20:00,29.28,29.29,29.25,29.27,309100.0,22.0604,22.0679,22.0378,22.0528,309100.0
2010-04-05 14:25:00,29.27,29.3,29.26,29.27,191500.0,22.0528,22.0754,22.0453,22.0528,191500.0
2010-04-05 14:30:00,29.27,29.3,29.26,29.28,269000.0,22.0528,22.0754,22.0453,22.0604,269000.0
2010-04-05 14:35:00,29.29,29.31,29.26,29.29,314500.0,22.0679,22.083,22.0453,22.0679,314500.0
2010-04-05 14:40:00,29.29,29.34,29.29,29.3,312000.0,22.0679,22.1056,22.0679,22.0754,312000.0
2010-04-05 14:45:00,29.3,29.3,29.28,29.29,169000.0,22.0754,22.0754,22.0604,22.0679,169000.0
2010-04-05 14:50:00,29.29,29.32,29.27,29.31,383200.0,22.0679,22.0905,22.0528,22.083,383200.0
2010-04-05 14:55:00,29.31,29.32,29.29,29.3,488400.0,22.083,22.0905,22.0679,22.0754,488400.0
2010-04-05 15:00:00,29.31,29.31,29.29,29.3,241600.0,22.083,22.083,22.0679,22.0754,241600.0
2010-04-05 15:05:00,29.3,29.31,29.28,29.3,446900.0,22.0754,22.083,22.0604,22.0754,446900.0
2010-04-05 15:10:00,29.29,29.32,29.29,29.31,331800.0,22.0679,22.0905,22.0679,22.083,331800.0
2010-04-05 15:15:00,29.32,29.32,29.31,29.32,122700.0,22.0905,22.0905,22.083,22.0905,122700.0
2010-04-05 15:20:00,29.31,29.32,29.31,29.31,180800.0,22.083,22.0905,22.083,22.083,180800.0
2010-04-05 15:25:00,29.32,29.32,29.29,29.3,663600.0,22.0905,22.0905,22.0679,22.0754,663600.0
2010-04-05 15:30:00,29.3,29.32,29.29,29.3,810800.0,22.0754,22.0905,22.0679,22.0754,810800.0
2010-04-05 15:35:00,29.3,29.31,29.23,29.23,1701500.0,22.0754,22.083,22.0227,22.0227,1701500.0
2010-04-05 15:40:00,29.23,29.27,29.23,29.25,395600.0,22.0227,22.0528,22.0227,22.0378,395600.0
2010-04-05 15:45:00,29.25,29.28,29.24,29.27,655600.0,22.0378,22.0604,22.0302,22.0528,655600.0
2010-04-05 15:50:00,29.27,29.29,29.27,29.28,525200.0,22.0528,22.0679,22.0528,22.0604,525200.0
2010-04-05 15:55:00,29.27,29.29,29.26,29.28,1435900.0,22.0528,22.0679,22.0453,22.0604,1435900.0
2010-04-06 09:30:00,29.11,29.19,29.07,29.07,1222100.0,21.9323,21.9926,21.9022,21.9022,1222100.0
2010-04-06 09:35:00,29.08,29.19,29.06,29.18,836200.0,21.9097,21.9926,21.8946,21.985,836200.0
2010-04-06 09:40:00,29.18,29.18,29.11,29.13,765700.0,21.985,21.985,21.9323,21.9474,765700.0
2010-04-06 09:45:00,29.13,29.13,29.08,29.11,553900.0,21.9474,21.9474,21.9097,21.9323,553900.0
2010-04-06 09:50:00,29.11,29.11,29.06,29.09,578800.0,21.9323,21.9323,21.8946,21.9172,578800.0
2010-04-06 09:55:00,29.1,29.14,29.09,29.13,569000.0,21.9248,21.9549,21.9172,21.9474,569000.0
2010-04-06 10:00:00,29.13,29.13,29.02,29.06,723700.0,21.9474,21.9474,21.8645,21.8946,723700.0
2010-04-06 10:05:00,29.06,29.06,29.02,29.03,723900.0,21.8946,21.8946,21.8645,21.872,723900.0
2010-04-06 10:10:00,29.03,29.04,28.98,29.0,1315700.0,21.872,21.8796,21.8343,21.8494,1315700.0
2010-04-06 10:15:00,28.99,29.08,28.99,29.04,770300.0,21.8419,21.9097,21.8419,21.8796,770300.0
2010-04-06 10:20:00,29.05,29.08,29.01,29.05,406500.0,21.8871,21.9097,21.857,21.8871,406500.0
2010-04-06 10:25:00,29.05,29.08,29.04,29.08,288600.0,21.8871,21.9097,21.8796,21.9097,288600.0
2010-04-06 10:30:00,29.08,29.09,29.05,29.07,642500.0,21.9097,21.9172,21.8871,21.9022,642500.0
2010-04-06 10:35:00,29.07,29.09,29.05,29.06,512800.0,21.9022,21.9172,21.8871,21.8946,512800.0
2010-04-06 10:40:00,29.05,29.1,29.05,29.08,541300.0,21.8871,21.9248,21.8871,21.9097,541300.0
2010-04-06 10:45:00,29.08,29.12,29.08,29.11,794600.0,21.9097,21.9398,21.9097,21.9323,794600.0
2010-04-06 10:50:00,29.11,29.16,29.1,29.16,1007900.0,21.9323,21.97,21.9248,21.97,1007900.0
2010-04-06 10:55:00,29.16,29.16,29.12,29.14,379900.0,21.97,21.97,21.9398,21.9549,379900.0
2010-04-06 11:00:00,29.14,29.16,29.09,29.11,682200.0,21.9549,21.97,21.9172,21.9323,682200.0
2010-04-06 11:05:00,29.11,29.15,29.11,29.14,506200.0,21.9323,21.9624,21.9323,21.9549,506200.0
2010-04-06 11:10:00,29.15,29.16,29.13,29.16,360400.0,21.9624,21.97,21.9474,21.97,360400.0
2010-04-06 11:15:00,29.16,29.22,29.16,29.21,1022700.0,21.97,22.0152,21.97,22.0076,1022700.0
2010-04-06 11:20:00,29.22,29.25,29.2,29.23,468100.0,22.0152,22.0378,22.0001,22.0227,468100.0
2010-04-06 11:25:00,29.23,29.3,29.23,29.26,601500.0,22.0227,22.0754,22.0227,22.0453,601500.0
2010-04-06 11:30:00,29.27,29.35,29.26,29.33,948100.0,22.0528,22.1131,22.0453,22.098,948100.0
2010-04-06 11:35:00,29.33,29.34,29.28,29.29,435600.0,22.098,22.1056,22.0604,22.0679,435600.0
2010-04-06 11:40:00,29.29,29.32,29.27,29.31,505200.0,22.0679,22.0905,22.0528,22.083,505200.0
2010-04-06 11:45:00,29.32,29.33,29.28,29.29,235700.0,22.0905,22.098,22.0604,22.0679,235700.0
2010-04-06 11:50:00,29.3,29.3,29.28,29.3,237000.0,22.0754,22.0754,22.0604,22.0754,237000.0
2010-04-06 11:55:00,29.3,29.36,29.29,29.35,511300.0,22.0754,22.1207,22.0679,22.1131,511300.0
2010-04-06 12:00:00,29.36,29.38,29.34,29.34,326900.0,22.1207,22.1357,22.1056,22.1056,326900.0
2010-04-06 12:05:00,29.34,29.37,29.33,29.36,293900.0,22.1056,22.1282,22.098,22.1207,293900.0
2010-04-06 12:10:00,29.37,29.37,29.32,29.34,345900.0,22.1282,22.1282,22.0905,22.1056,345900.0
2010-04-06 12:15:00,29.33,29.4,29.33,29.38,728800.0,22.098,22.1508,22.098,22.1357,728800.0
2010-04-06 12:20:00,29.39,29.39,29.34,29.34,195600.0,22.1433,22.1433,22.1056,22.1056,195600.0
2010-04-06 12:25:00,29.34,29.35,29.34,29.35,367900.0,22.1056,22.1131,22.1056,22.1131,367900.0
2010-04-06 12:30:00,29.35,29.35,29.26,29.27,1277100.0,22.1131,22.1131,22.0453,22.0528,1277100.0
2010-04-06 12:35:00,29.27,29.29,29.26,29.28,328100.0,22.0528,22.0679,22.0453,22.0604,328100.0
2010-04-06 12:40:00,29.28,29.32,29.27,29.31,649600.0,22.0604,22.0905,22.0528,22.083,649600.0
2010-04-06 12:45:00,29.31,29.31,29.28,29.31,292300.0,22.083,22.083,22.0604,22.083,292300.0
2010-04-06 12:50:00,29.31,29.32,29.29,29.31,376000.0,22.083,22.0905,22.0679,22.083,376000.0
2010-04-06 12:55:00,29.3,29.34,29.3,29.34,272700.0,22.0754,22.1056,22.0754,22.1056,272700.0
2010-04-06 13:00:00,29.33,29.36,29.33,29.36,351500.0,22.098,22.1207,22.098,22.1207,351500.0
2010-04-06 13:05:00,29.35,29.38,29.33,29.37,256600.0,22.1131,22.1357,22.098,22.1282,256600.0
2010-04-06 13:10:00,29.38,29.41,29.36,29.36,494100.0,22.1357,22.1583,22.1207,22.1207,494100.0
2010-04-06 13:15:00,29.36,29.38,29.35,29.38,209700.0,22.1207,22.1357,22.1131,22.1357,209700.0
2010-04-06 13:20:00,29.38,29.39,29.37,29.38,276500.0,22.1357,22.1433,22.1282,22.1357,276500.0
2010-04-06 13:25:00,29.38,29.38,29.36,29.36,169400.0,22.1357,22.1357,22.1207,22.1207,169400.0
2010-04-06 13:30:00,29.37,29.41,29.36,29.36,597800.0,22.1282,22.1583,22.1207,22.1207,597800.0
2010-04-06 13:35:00,29.36,29.37,29.36,29.36,142900.0,22.1207,22.1282,22.1207,22.1207,142900.0
2010-04-06 13:40:00,29.36,29.39,29.35,29.37,430200.0,22.1207,22.1433,22.1131,22.1282,430200.0
2010-04-06 13:45:00,29.37,29.39,29.35,29.36,272000.0,22.1282,22.1433,22.1131,22.1207,272000.0
2010-04-06 13:50:00,29.37,29.37,29.36,29.37,47400.0,22.1282,22.1282,22.1207,22.1282,47400.0
2010-04-06 13:55:00,29.37,29.4,29.36,29.38,623400.0,22.1282,22.1508,22.1207,22.1357,623400.0
2010-04-06 14:00:00,29.37,29.41,29.36,29.4,391500.0,22.1282,22.1583,22.1207,22.1508,391500.0
2010-04-06 14:05:00,29.4,29.43,29.38,29.38,432800.0,22.1508,22.1734,22.1357,22.1357,432800.0
2010-04-06 14:10:00,29.39,29.46,29.38,29.43,609800.0,22.1433,22.196,22.1357,22.1734,609800.0
2010-04-06 14:15:00,29.43,29.5,29.42,29.49,937200.0,22.1734,22.2261,22.1659,22.2186,937200.0
2010-04-06 14:20:00,29.49,29.52,29.48,29.49,491400.0,22.2186,22.2412,22.2111,22.2186,491400.0
2010-04-06 14:25:00,29.49,29.52,29.48,29.52,556300.0,22.2186,22.2412,22.2111,22.2412,556300.0
2010-04-06 14:30:00,29.52,29.56,29.5,29.56,940300.0,22.2412,22.2713,22.2261,22.2713,940300.0
2010-04-06 14:35:00,29.56,29.58,29.51,29.52,749200.0,22.2713,22.2864,22.2337,22.2412,749200.0
2010-04-06 14:40:00,29.52,29.53,29.47,29.47,589900.0,22.2412,22.2487,22.2035,22.2035,589900.0
2010-04-06 14:45:00,29.47,29.48,29.44,29.44,553200.0,22.2035,22.2111,22.1809,22.1809,553200.0
2010-04-06 14:50:00,29.44,29.48,29.43,29.44,536900.0,22.1809,22.2111,22.1734,22.1809,536900.0
2010-04-06 14:55:00,29.44,29.46,29.43,29.45,234000.0,22.1809,22.196,22.1734,22.1885,234000.0
2010-04-06 15:00:00,29.45,29.49,29.43,29.47,538800.0,22.1885,22.2186,22.1734,22.2035,538800.0
2010-04-06 15:05:00,29.47,29.48,29.45,29.46,406400.0,22.2035,22.2111,22.1885,22.196,406400.0
2010-04-06 15:10:00,29.47,29.48,29.43,29.45,308700.0,22.2035,22.2111,22.1734,22.1885,308700.0
2010-04-06 15:15:00,29.46,29.47,29.43,29.43,292200.0,22.196,22.2035,22.1734,22.1734,292200.0
2010-04-06 15:20:00,29.44,29.44,29.39,29.4,463000.0,22.1809,22.1809,22.1433,22.1508,463000.0
2010-04-06 15:25:00,29.39,29.44,29.37,29.39,506000.0,22.1433,22.1809,22.1282,22.1433,506000.0
2010-04-06 15:30:00,29.39,29.44,29.38,29.43,764200.0,22.1433,22.1809,22.1357,22.1734,764200.0
2010-04-06 15:35:00,29.44,29.44,29.4,29.41,688000.0,22.1809,22.1809,22.1508,22.1583,688000.0
2010-04-06 15:40:00,29.41,29.43,29.39,29.4,730200.0,22.1583,22.1734,22.1433,22.1508,730200.0
2010-04-06 15:45:00,29.4,29.41,29.36,29.38,760100.0,22.1508,22.1583,22.1207,22.1357,760100.0
2010-04-06 15:50:00,29.37,29.38,29.35,29.37,832300.0,22.1282,22.1357,22.1131,22.1282,832300.0
2010-04-06 15:55:00,29.37,29.37,29.32,29.33,1662600.0,22.1282,22.1282,22.0905,22.098,1662600.0
2010-04-07 09:30:00,29.19,29.23,29.14,29.21,2505700.0,21.9926,22.0227,21.9549,22.0076,2505700.0
2010-04-07 09:35:00,29.17,29.2,29.16,29.19,785200.0,21.9775,22.0001,21.97,21.9926,785200.0
2010-04-07 09:40:00,29.19,29.26,29.19,29.23,1234200.0,21.9926,22.0453,21.9926,22.0227,1234200.0
2010-04-07 09:45:00,29.23,29.3,29.2,29.21,993700.0,22.0227,22.0754,22.0001,22.0076,993700.0
2010-04-07 09:50:00,29.21,29.26,29.2,29.25,1361100.0,22.0076,22.0453,22.0001,22.0378,1361100.0
2010-04-07 09:55:00,29.25,29.27,29.2,29.23,1166800.0,22.0378,22.0528,22.0001,22.0227,1166800.0
2010-04-07 10:00:00,29.23,29.31,29.23,29.3,735600.0,22.0227,22.083,22.0227,22.0754,735600.0
2010-04-07 10:05:00,29.31,29.43,29.3,29.41,1478400.0,22.083,22.1734,22.0754,22.1583,1478400.0
2010-04-07 10:10:00,29.41,29.48,29.39,29.47,1287700.0,22.1583,22.2111,22.1433,22.2035,1287700.0
2010-04-07 10:15:00,29.46,29.48,29.45,29.47,914400.0,22.196,22.2111,22.1885,22.2035,914400.0
2010-04-07 10:20:00,29.47,29.52,29.47,29.51,1103100.0,22.2035,22.2412,22.2035,22.2337,1103100.0
2010-04-07 10:25:00,29.52,29.56,29.42,29.43,1161300.0,22.2412,22.2713,22.1659,22.1734,1161300.0
2010-04-07 10:30:00,29.43,29.44,29.36,29.4,1264900.0,22.1734,22.1809,22.1207,22.1508,1264900.0
2010-04-07 10:35:00,29.4,29.46,29.4,29.42,904800.0,22.1508,22.196,22.1508,22.1659,904800.0
2010-04-07 10:40:00,29.43,29.45,29.35,29.37,1472200.0,22.1734,22.1885,22.1131,22.1282,1472200.0
2010-04-07 10:45:00,29.37,29.38,29.35,29.37,584600.0,22.1282,22.1357,22.1131,22.1282,584600.0
2010-04-07 10:50:00,29.36,29.43,29.36,29.41,428500.0,22.1207,22.1734,22.1207,22.1583,428500.0
2010-04-07 10:55:00,29.42,29.46,29.41,29.46,554700.0,22.1659,22.196,22.1583,22.196,554700.0
2010-04-07 11:00:00,29.47,29.47,29.37,29.42,571700.0,22.2035,22.2035,22.1282,22.1659,571700.0
2010-04-07 11:05:00,29.43,29.47,29.41,29.46,593400.0,22.1734,22.2035,22.1583,22.196,593400.0
2010-04-07 11:10:00,29.46,29.47,29.45,29.47,224300.0,22.196,22.2035,22.1885,22.2035,224300.0
2010-04-07 11:15:00,29.46,29.49,29.46,29.48,296000.0,22.196,22.2186,22.196,22.2111,296000.0
2010-04-07 11:20:00,29.48,29.48,29.42,29.45,658800.0,22.2111,22.2111,22.1659,22.1885,658800.0
2010-04-07 11:25:00,29.45,29.47,29.45,29.45,295200.0,22.1885,22.2035,22.1885,22.1885,295200.0
2010-04-07 11:30:00,29.46,29.48,29.41,29.41,379000.0,22.196,22.2111,22.1583,22.1583,379000.0
2010-04-07 11:35:00,29.42,29.46,29.39,29.46,699600.0,22.1659,22.196,22.1433,22.196,699600.0
2010-04-07 11:40:00,29.46,29.46,29.42,29.44,485500.0,22.196,22.196,22.1659,22.1809,485500.0
2010-04-07 11:45:00,29.44,29.46,29.43,29.45,238100.0,22.1809,22.196,22.1734,22.1885,238100.0
2010-04-07 11:50:00,29.45,29.48,29.45,29.48,315900.0,22.1885,22.2111,22.1885,22.2111,315900.0
2010-04-07 11:55:00,29.48,29.48,29.45,29.45,333500.0,22.2111,22.2111,22.1885,22.1885,333500.0
2010-04-07 12:00:00,29.45,29.47,29.38,29.39,526600.0,22.1885,22.2035,22.1357,22.1433,526600.0
2010-04-07 12:05:00,29.39,29.44,29.24,29.42,712200.0,22.1433,22.1809,22.0302,22.1659,712200.0
2010-04-07 12:10:00,29.42,29.43,29.41,29.42,350400.0,22.1659,22.1734,22.1583,22.1659,350400.0
2010-04-07 12:15:00,29.41,29.43,29.41,29.42,886800.0,22.1583,22.1734,22.1583,22.1659,886800.0
2010-04-07 12:20:00,29.43,29.47,29.41,29.44,726200.0,22.1734,22.2035,22.1583,22.1809,726200.0
2010-04-07 12:25:00,29.44,29.45,29.38,29.4,552500.0,22.1809,22.1885,22.1357,22.1508,552500.0
2010-04-07 12:30:00,29.4,29.41,29.35,29.38,636000.0,22.1508,22.1583,22.1131,22.1357,636000.0
2010-04-07 12:35:00,29.39,29.4,29.35,29.35,583800.0,22.1433,22.1508,22.1131,22.1131,583800.0
2010-04-07 12:40:00,29.35,29.37,29.34,29.36,377700.0,22.1131,22.1282,22.1056,22.1207,377700.0
2010-04-07 12:45:00,29.36,29.38,29.35,29.36,223900.0,22.1207,22.1357,22.1131,22.1207,223900.0
2010-04-07 12:50:00,29.37,29.38,29.35,29.36,345300.0,22.1282,22.1357,22.1131,22.1207,345300.0
2010-04-07 12:55:00,29.37,29.41,29.35,29.41,537900.0,22.1282,22.1583,22.1131,22.1583,537900.0
2010-04-07 13:00:00,29.41,29.45,29.4,29.44,432700.0,22.1583,22.1885,22.1508,22.1809,432700.0
2010-04-07 13:05:00,29.43,29.47,29.42,29.47,290200.0,22.1734,22.2035,22.1659,22.2035,290200.0
2010-04-07 13:10:00,29.47,29.47,29.41,29.43,639600.0,22.2035,22.2035,22.1583,22.1734,639600.0
2010-04-07 13:15:00,29.44,29.44,29.38,29.41,450600.0,22.1809,22.1809,22.1357,22.1583,450600.0
2010-04-07 13:20:00,29.4,29.43,29.37,29.41,825500.0,22.1508,22.1734,22.1282,22.1583,825500.0
2010-04-07 13:25:00,29.42,29.45,29.4,29.42,446300.0,22.1659,22.1885,22.1508,22.1659,446300.0
2010-04-07 13:30:00,29.41,29.43,29.4,29.41,200900.0,22.1583,22.1734,22.1508,22.1583,200900.0
2010-04-07 13:35:00,29.4,29.41,29.4,29.41,151800.0,22.1508,22.1583,22.1508,22.1583,151800.0
2010-04-07 13:40:00,29.41,29.41,29.35,29.37,350700.0,22.1583,22.1583,22.1131,22.1282,350700.0
2010-04-07 13:45:00,29.36,29.36,29.32,29.33,535000.0,22.1207,22.1207,22.0905,22.098,535000.0
2010-04-07 13:50:00,29.33,29.38,29.33,29.37,222300.0,22.098,22.1357,22.098,22.1282,222300.0
2010-04-07 13:55:00,29.36,29.39,29.35,29.37,609000.0,22.1207,22.1433,22.1131,22.1282,609000.0
2010-04-07 14:00:00,29.37,29.38,29.35,29.35,306800.0,22.1282,22.1357,22.1131,22.1131,306800.0
2010-04-07 14:05:00,29.36,29.38,29.35,29.37,231000.0,22.1207,22.1357,22.1131,22.1282,231000.0
2010-04-07 14:10:00,29.37,29.39,29.35,29.35,365600.0,22.1282,22.1433,22.1131,22.1131,365600.0
2010-04-07 14:15:00,29.35,29.37,29.35,29.35,256800.0,22.1131,22.1282,22.1131,22.1131,256800.0
2010-04-07 14:20:00,29.35,29.36,29.28,29.29,569300.0,22.1131,22.1207,22.0604,22.0679,569300.0
2010-04-07 14:25:00,29.28,29.31,29.24,29.31,681700.0,22.0604,22.083,22.0302,22.083,681700.0
2010-04-07 14:30:00,29.3,29.31,29.27,29.3,816500.0,22.0754,22.083,22.0528,22.0754,816500.0
2010-04-07 14:35:00,29.3,29.35,29.29,29.34,450600.0,22.0754,22.1131,22.0679,22.1056,450600.0
2010-04-07 14:40:00,29.34,29.35,29.3,29.34,437800.0,22.1056,22.1131,22.0754,22.1056,437800.0
2010-04-07 14:45:00,29.34,29.37,29.32,29.32,289300.0,22.1056,22.1282,22.0905,22.0905,289300.0
2010-04-07 14:50:00,29.32,29.38,29.32,29.36,455700.0,22.0905,22.1357,22.0905,22.1207,455700.0
2010-04-07 14:55:00,29.35,29.36,29.31,29.34,561200.0,22.1131,22.1207,22.083,22.1056,561200.0
2010-04-07 15:00:00,29.34,29.34,29.24,29.3,1204600.0,22.1056,22.1056,22.0302,22.0754,1204600.0
2010-04-07 15:05:00,29.3,29.3,29.22,29.25,1565000.0,22.0754,22.0754,22.0152,22.0378,1565000.0
2010-04-07 15:10:00,29.25,29.25,29.2,29.21,988500.0,22.0378,22.0378,22.0001,22.0076,988500.0
2010-04-07 15:15:00,29.21,29.24,29.19,29.23,1438600.0,22.0076,22.0302,21.9926,22.0227,1438600.0
2010-04-07 15:20:00,29.23,29.28,29.23,29.25,660600.0,22.0227,22.0604,22.0227,22.0378,660600.0
2010-04-07 15:25:00,29.25,29.31,29.24,29.25,484300.0,22.0378,22.083,22.0302,22.0378,484300.0
2010-04-07 15:30:00,29.25,29.3,29.23,29.29,740700.0,22.0378,22.0754,22.0227,22.0679,740700.0
2010-04-07 15:35:00,29.29,29.35,29.26,29.31,1612400.0,22.0679,22.1131,22.0453,22.083,1612400.0
2010-04-07 15:40:00,29.32,29.33,29.27,29.28,348400.0,22.0905,22.098,22.0528,22.0604,348400.0
2010-04-07 15:45:00,29.28,29.29,29.26,29.28,392800.0,22.0604,22.0679,22.0453,22.0604,392800.0
2010-04-07 15:50:00,29.29,29.32,29.28,29.31,882500.0,22.0679,22.0905,22.0604,22.083,882500.0
2010-04-07 15:55:00,29.31,29.36,29.3,29.36,1468900.0,22.083,22.1207,22.0754,22.1207,1468900.0
2010-04-08 09:30:00,29.32,29.47,29.3,29.44,1502600.0,22.0905,22.2035,22.0754,22.1809,1502600.0
2010-04-08 09:35:00,29.44,29.49,29.43,29.45,1013000.0,22.1809,22.2186,22.1734,22.1885,1013000.0
2010-04-08 09:40:00,29.45,29.46,29.38,29.43,901200.0,22.1885,22.196,22.1357,22.1734,901200.0
2010-04-08 09:45:00,29.43,29.49,29.42,29.48,716000.0,22.1734,22.2186,22.1659,22.2111,716000.0
2010-04-08 09:50:00,29.48,29.5,29.47,29.48,978700.0,22.2111,22.2261,22.2035,22.2111,978700.0
2010-04-08 09:55:00,29.48,29.55,29.44,29.49,1155000.0,22.2111,22.2638,22.1809,22.2186,1155000.0
2010-04-08 10:00:00,29.5,29.56,29.48,29.53,1117100.0,22.2261,22.2713,22.2111,22.2487,1117100.0
2010-04-08 10:05:00,29.53,29.54,29.47,29.48,661900.0,22.2487,22.2563,22.2035,22.2111,661900.0
2010-04-08 10:10:00,29.48,29.54,29.47,29.52,443200.0,22.2111,22.2563,22.2035,22.2412,443200.0
2010-04-08 10:15:00,29.51,29.57,29.49,29.55,614300.0,22.2337,22.2789,22.2186,22.2638,614300.0
2010-04-08 10:20:00,29.56,29.65,29.52,29.64,1038400.0,22.2713,22.3391,22.2412,22.3316,1038400.0
2010-04-08 10:25:00,29.64,29.65,29.6,29.61,1372300.0,22.3316,22.3391,22.3015,22.309,1372300.0
2010-04-08 10:30:00,29.61,29.67,29.61,29.63,789900.0,22.309,22.3542,22.309,22.3241,789900.0
2010-04-08 10:35:00,29.63,29.69,29.63,29.65,1206300.0,22.3241,22.3693,22.3241,22.3391,1206300.0
2010-04-08 10:40:00,29.64,29.66,29.61,29.63,778500.0,22.3316,22.3467,22.309,22.3241,778500.0
2010-04-08 10:45:00,29.64,29.66,29.61,29.62,661400.0,22.3316,22.3467,22.309,22.3165,661400.0
2010-04-08 10:50:00,29.62,29.66,29.62,29.64,643300.0,22.3165,22.3467,22.3165,22.3316,643300.0
2010-04-08 10:55:00,29.65,29.65,29.55,29.56,662300.0,22.3391,22.3391,22.2638,22.2713,662300.0
2010-04-08 11:00:00,29.55,29.62,29.55,29.61,771800.0,22.2638,22.3165,22.2638,22.309,771800.0
2010-04-08 11:05:00,29.61,29.64,29.59,29.63,791000.0,22.309,22.3316,22.2939,22.3241,791000.0
2010-04-08 11:10:00,29.63,29.63,29.57,29.61,495500.0,22.3241,22.3241,22.2789,22.309,495500.0
2010-04-08 11:15:00,29.61,29.65,29.6,29.63,847700.0,22.309,22.3391,22.3015,22.3241,847700.0
2010-04-08 11:20:00,29.64,29.64,29.58,29.61,593900.0,22.3316,22.3316,22.2864,22.309,593900.0
2010-04-08 11:25:00,29.61,29.65,29.6,29.63,715500.0,22.309,22.3391,22.3015,22.3241,715500.0
2010-04-08 11:30:00,29.63,29.68,29.63,29.67,340300.0,22.3241,22.3617,22.3241,22.3542,340300.0
2010-04-08 11:35:00,29.66,29.67,29.65,29.65,428600.0,22.3467,22.3542,22.3391,22.3391,428600.0
2010-04-08 11:40:00,29.65,29.69,29.65,29.68,791800.0,22.3391,22.3693,22.3391,22.3617,791800.0
2010-04-08 11:45:00,29.68,29.75,29.67,29.74,1145600.0,22.3617,22.4145,22.3542,22.407,1145600.0
2010-04-08 11:50:00,29.74,29.82,29.73,29.8,2072500.0,22.407,22.4672,22.3994,22.4522,2072500.0
2010-04-08 11:55:00,29.81,29.87,29.8,29.83,1789500.0,22.4597,22.5049,22.4522,22.4748,1789500.0
2010-04-08 12:00:00,29.84,29.84,29.74,29.75,1077700.0,22.4823,22.4823,22.407,22.4145,1077700.0
2010-04-08 12:05:00,29.75,29.79,29.74,29.76,689600.0,22.4145,22.4446,22.407,22.422,689600.0
2010-04-08 12:10:00,29.76,29.77,29.74,29.77,891200.0,22.422,22.4296,22.407,22.4296,891200.0
2010-04-08 12:15:00,29.77,29.82,29.76,29.82,487200.0,22.4296,22.4672,22.422,22.4672,487200.0
2010-04-08 12:20:00,29.81,29.87,29.81,29.84,521500.0,22.4597,22.5049,22.4597,22.4823,521500.0
2010-04-08 12:25:00,29.85,29.9,29.83,29.88,772300.0,22.4898,22.5275,22.4748,22.5124,772300.0
2010-04-08 12:30:00,29.87,29.91,29.84,29.84,1047000.0,22.5049,22.535,22.4823,22.4823,1047000.0
2010-04-08 12:35:00,29.84,29.87,29.83,29.85,464900.0,22.4823,22.5049,22.4748,22.4898,464900.0
2010-04-08 12:40:00,29.86,29.87,29.84,29.86,226700.0,22.4974,22.5049,22.4823,22.4974,226700.0
2010-04-08 12:45:00,29.85,29.88,29.85,29.86,208900.0,22.4898,22.5124,22.4898,22.4974,208900.0
2010-04-08 12:50:00,29.85,29.89,29.85,29.89,220000.0,22.4898,22.52,22.4898,22.52,220000.0
2010-04-08 12:55:00,29.89,29.94,29.88,29.92,789800.0,22.52,22.5576,22.5124,22.5426,789800.0
2010-04-08 13:00:00,29.94,29.94,29.9,29.92,418900.0,22.5576,22.5576,22.5275,22.5426,418900.0
2010-04-08 13:05:00,29.92,29.97,29.9,29.91,830100.0,22.5426,22.5802,22.5275,22.535,830100.0
2010-04-08 13:10:00,29.91,29.91,29.86,29.88,644100.0,22.535,22.535,22.4974,22.5124,644100.0
2010-04-08 13:15:00,29.88,29.88,29.84,29.84,389600.0,22.5124,22.5124,22.4823,22.4823,389600.0
2010-04-08 13:20:00,29.84,29.87,29.84,29.87,279800.0,22.4823,22.5049,22.4823,22.5049,279800.0
2010-04-08 13:25:00,29.87,29.88,29.83,29.83,439100.0,22.5049,22.5124,22.4748,22.4748,439100.0
2010-04-08 13:30:00,29.83,29.87,29.83,29.85,516700.0,22.4748,22.5049,22.4748,22.4898,516700.0
2010-04-08 13:35:00,29.85,29.89,29.85,29.86,328400.0,22.4898,22.52,22.4898,22.4974,328400.0
2010-04-08 13:40:00,29.86,29.88,29.85,29.87,481100.0,22.4974,22.5124,22.4898,22.5049,481100.0
2010-04-08 13:45:00,29.87,29.88,29.85,29.85,322400.0,22.5049,22.5124,22.4898,22.4898,322400.0
2010-04-08 13:50:00,29.86,29.86,29.82,29.85,1343600.0,22.4974,22.4974,22.4672,22.4898,1343600.0
2010-04-08 13:55:00,29.85,29.86,29.83,29.85,337300.0,22.4898,22.4974,22.4748,22.4898,337300.0
2010-04-08 14:00:00,29.85,29.86,29.83,29.85,514500.0,22.4898,22.4974,22.4748,22.4898,514500.0
2010-04-08 14:05:00,29.85,29.86,29.84,29.85,528800.0,22.4898,22.4974,22.4823,22.4898,528800.0
2010-04-08 14:10:00,29.85,29.86,29.83,29.84,338900.0,22.4898,22.4974,22.4748,22.4823,338900.0
2010-04-08 14:15:00,29.84,29.88,29.84,29.87,464000.0,22.4823,22.5124,22.4823,22.5049,464000.0
2010-04-08 14:20:00,29.88,29.89,29.86,29.86,245300.0,22.5124,22.52,22.4974,22.4974,245300.0
2010-04-08 14:25:00,29.86,29.89,29.86,29.88,217000.0,22.4974,22.52,22.4974,22.5124,217000.0
2010-04-08 14:30:00,29.88,29.9,29.87,29.87,398000.0,22.5124,22.5275,22.5049,22.5049,398000.0
2010-04-08 14:35:00,29.88,29.9,29.87,29.87,351600.0,22.5124,22.5275,22.5049,22.5049,351600.0
2010-04-08 14:40:00,29.87,29.91,29.87,29.9,367100.0,22.5049,22.535,22.5049,22.5275,367100.0
2010-04-08 14:45:00,29.9,29.93,29.89,29.92,634000.0,22.5275,22.5501,22.52,22.5426,634000.0
2010-04-08 14:50:00,29.92,29.94,29.91,29.92,375800.0,22.5426,22.5576,22.535,22.5426,375800.0
2010-04-08 14:55:00,29.92,29.94,29.9,29.93,623400.0,22.5426,22.5576,22.5275,22.5501,623400.0
2010-04-08 15:00:00,29.93,29.95,29.9,29.92,490500.0,22.5501,22.5652,22.5275,22.5426,490500.0
2010-04-08 15:05:00,29.92,29.96,29.92,29.94,775400.0,22.5426,22.5727,22.5426,22.5576,775400.0
2010-04-08 15:10:00,29.93,29.94,29.91,29.92,510700.0,22.5501,22.5576,22.535,22.5426,510700.0
2010-04-08 15:15:00,29.92,29.94,29.9,29.93,885500.0,22.5426,22.5576,22.5275,22.5501,885500.0
2010-04-08 15:20:00,29.93,29.97,29.93,29.94,673200.0,22.5501,22.5802,22.5501,22.5576,673200.0
2010-04-08 15:25:00,29.95,29.98,29.93,29.94,676600.0,22.5652,22.5878,22.5501,22.5576,676600.0
2010-04-08 15:30:00,29.93,29.97,29.92,29.97,641500.0,22.5501,22.5802,22.5426,22.5802,641500.0
2010-04-08 15:35:00,29.97,29.97,29.94,29.94,579700.0,22.5802,22.5802,22.5576,22.5576,579700.0
2010-04-08 15:40:00,29.94,29.95,29.92,29.93,572900.0,22.5576,22.5652,22.5426,22.5501,572900.0
2010-04-08 15:45:00,29.93,29.95,29.92,29.94,934300.0,22.5501,22.5652,22.5426,22.5576,934300.0
2010-04-08 15:50:00,29.95,29.95,29.87,29.87,2275600.0,22.5652,22.5652,22.5049,22.5049,2275600.0
2010-04-08 15:55:00,29.87,29.93,29.87,29.9,3687300.0,22.5049,22.5501,22.5049,22.5275,3687300.0
2010-04-09 09:30:00,29.95,29.99,29.9,29.91,1800800.0,22.5652,22.5953,22.5275,22.535,1800800.0
2010-04-09 09:35:00,29.92,29.96,29.91,29.96,968200.0,22.5426,22.5727,22.535,22.5727,968200.0
2010-04-09 09:40:00,29.96,29.98,29.93,29.93,747800.0,22.5727,22.5878,22.5501,22.5501,747800.0
2010-04-09 09:45:00,29.93,29.98,29.93,29.95,597400.0,22.5501,22.5878,22.5501,22.5652,597400.0
2010-04-09 09:50:00,29.95,29.97,29.95,29.96,511200.0,22.5652,22.5802,22.5652,22.5727,511200.0
2010-04-09 09:55:00,29.95,29.99,29.95,29.98,921100.0,22.5652,22.5953,22.5652,22.5878,921100.0
2010-04-09 10:00:00,29.97,30.0,29.97,29.98,1157300.0,22.5802,22.6028,22.5802,22.5878,1157300.0
2010-04-09 10:05:00,29.99,29.99,29.98,29.99,731400.0,22.5953,22.5953,22.5878,22.5953,731400.0
2010-04-09 10:10:00,29.98,29.99,29.92,29.93,820100.0,22.5878,22.5953,22.5426,22.5501,820100.0
2010-04-09 10:15:00,29.93,29.97,29.93,29.96,597600.0,22.5501,22.5802,22.5501,22.5727,597600.0
2010-04-09 10:20:00,29.96,29.99,29.93,29.99,744100.0,22.5727,22.5953,22.5501,22.5953,744100.0
2010-04-09 10:25:00,29.99,29.99,29.94,29.94,1040800.0,22.5953,22.5953,22.5576,22.5576,1040800.0
2010-04-09 10:30:00,29.94,29.96,29.91,29.92,1146800.0,22.5576,22.5727,22.535,22.5426,1146800.0
2010-04-09 10:35:00,29.92,29.97,29.92,29.97,569700.0,22.5426,22.5802,22.5426,22.5802,569700.0
2010-04-09 10:40:00,29.97,29.98,29.95,29.96,565600.0,22.5802,22.5878,22.5652,22.5727,565600.0
2010-04-09 10:45:00,29.96,29.98,29.95,29.95,216500.0,22.5727,22.5878,22.5652,22.5652,216500.0
2010-04-09 10:50:00,29.95,29.98,29.94,29.97,593000.0,22.5652,22.5878,22.5576,22.5802,593000.0
2010-04-09 10:55:00,29.96,29.97,29.93,29.95,568500.0,22.5727,22.5802,22.5501,22.5652,568500.0
2010-04-09 11:00:00,29.95,29.97,29.95,29.97,389800.0,22.5652,22.5802,22.5652,22.5802,389800.0
2010-04-09 11:05:00,29.97,29.97,29.94,29.95,268100.0,22.5802,22.5802,22.5576,22.5652,268100.0
2010-04-09 11:10:00,29.95,29.97,29.95,29.96,230400.0,22.5652,22.5802,22.5652,22.5727,230400.0
2010-04-09 11:15:00,29.96,29.99,29.95,29.98,525100.0,22.5727,22.5953,22.5652,22.5878,525100.0
2010-04-09 11:20:00,29.98,30.0,29.97,30.0,447700.0,22.5878,22.6028,22.5802,22.6028,447700.0
2010-04-09 11:25:00,30.0,30.0,29.97,29.98,569000.0,22.6028,22.6028,22.5802,22.5878,569000.0
2010-04-09 11:30:00,29.98,30.0,29.97,29.98,336600.0,22.5878,22.6028,22.5802,22.5878,336600.0
2010-04-09 11:35:00,29.97,30.0,29.97,30.0,317100.0,22.5802,22.6028,22.5802,22.6028,317100.0
2010-04-09 11:40:00,30.0,30.1,29.99,30.06,1258900.0,22.6028,22.6782,22.5953,22.6481,1258900.0
2010-04-09 11:45:00,30.05,30.08,30.03,30.04,747300.0,22.6405,22.6631,22.6254,22.633,747300.0
2010-04-09 11:50:00,30.04,30.08,30.03,30.08,415100.0,22.633,22.6631,22.6254,22.6631,415100.0
2010-04-09 11:55:00,30.07,30.09,30.03,30.06,599300.0,22.6556,22.6707,22.6254,22.6481,599300.0
2010-04-09 12:00:00,30.06,30.07,30.02,30.02,241900.0,22.6481,22.6556,22.6179,22.6179,241900.0
2010-04-09 12:05:00,30.02,30.07,30.02,30.06,347000.0,22.6179,22.6556,22.6179,22.6481,347000.0
2010-04-09 12:10:00,30.07,30.07,30.04,30.06,375200.0,22.6556,22.6556,22.633,22.6481,375200.0
2010-04-09 12:15:00,30.06,30.1,30.05,30.1,444200.0,22.6481,22.6782,22.6405,22.6782,444200.0
2010-04-09 12:20:00,30.09,30.17,30.09,30.14,749400.0,22.6707,22.7309,22.6707,22.7083,749400.0
2010-04-09 12:25:00,30.13,30.16,30.13,30.15,888200.0,22.7008,22.7234,22.7008,22.7159,888200.0
2010-04-09 12:30:00,30.16,30.16,30.12,30.12,406500.0,22.7234,22.7234,22.6933,22.6933,406500.0
2010-04-09 12:35:00,30.13,30.17,30.11,30.17,481800.0,22.7008,22.7309,22.6857,22.7309,481800.0
2010-04-09 12:40:00,30.17,30.17,30.14,30.16,495500.0,22.7309,22.7309,22.7083,22.7234,495500.0
2010-04-09 12:45:00,30.16,30.17,30.13,30.14,589000.0,22.7234,22.7309,22.7008,22.7083,589000.0
2010-04-09 12:50:00,30.15,30.15,30.1,30.1,549700.0,22.7159,22.7159,22.6782,22.6782,549700.0
2010-04-09 12:55:00,30.11,30.11,30.08,30.09,928700.0,22.6857,22.6857,22.6631,22.6707,928700.0
2010-04-09 13:00:00,30.1,30.14,30.09,30.1,463500.0,22.6782,22.7083,22.6707,22.6782,463500.0
2010-04-09 13:05:00,30.11,30.13,30.1,30.1,517500.0,22.6857,22.7008,22.6782,22.6782,517500.0
2010-04-09 13:10:00,30.11,30.15,30.1,30.15,298300.0,22.6857,22.7159,22.6782,22.7159,298300.0
2010-04-09 13:15:00,30.15,30.17,30.13,30.17,412400.0,22.7159,22.7309,22.7008,22.7309,412400.0
2010-04-09 13:20:00,30.17,30.19,30.16,30.19,430800.0,22.7309,22.746,22.7234,22.746,430800.0
2010-04-09 13:25:00,30.2,30.21,30.17,30.18,507000.0,22.7535,22.7611,22.7309,22.7385,507000.0
2010-04-09 13:30:00,30.18,30.19,30.15,30.18,258500.0,22.7385,22.746,22.7159,22.7385,258500.0
2010-04-09 13:35:00,30.17,30.22,30.16,30.22,557400.0,22.7309,22.7686,22.7234,22.7686,557400.0
2010-04-09 13:40:00,30.22,30.26,30.22,30.25,517900.0,22.7686,22.7987,22.7686,22.7912,517900.0
2010-04-09 13:45:00,30.24,30.28,30.24,30.26,605800.0,22.7837,22.8138,22.7837,22.7987,605800.0
2010-04-09 13:50:00,30.26,30.27,30.25,30.25,468000.0,22.7987,22.8063,22.7912,22.7912,468000.0
2010-04-09 13:55:00,30.26,30.28,30.25,30.26,679700.0,22.7987,22.8138,22.7912,22.7987,679700.0
2010-04-09 14:00:00,30.25,30.27,30.23,30.23,741800.0,22.7912,22.8063,22.7761,22.7761,741800.0
2010-04-09 14:05:00,30.24,30.26,30.23,30.24,318100.0,22.7837,22.7987,22.7761,22.7837,318100.0
2010-04-09 14:10:00,30.24,30.25,30.24,30.25,150000.0,22.7837,22.7912,22.7837,22.7912,150000.0
2010-04-09 14:15:00,30.25,30.27,30.23,30.23,391100.0,22.7912,22.8063,22.7761,22.7761,391100.0
2010-04-09 14:20:00,30.23,30.26,30.23,30.25,253500.0,22.7761,22.7987,22.7761,22.7912,253500.0
2010-04-09 14:25:00,30.26,30.3,30.25,30.27,1002900.0,22.7987,22.8289,22.7912,22.8063,1002900.0
2010-04-09 14:30:00,30.27,30.28,30.25,30.25,290200.0,22.8063,22.8138,22.7912,22.7912,290200.0
2010-04-09 14:35:00,30.26,30.28,30.25,30.27,353700.0,22.7987,22.8138,22.7912,22.8063,353700.0
2010-04-09 14:40:00,30.28,30.28,30.16,30.26,297200.0,22.8138,22.8138,22.7234,22.7987,297200.0
2010-04-09 14:45:00,30.26,30.29,30.26,30.29,442100.0,22.7987,22.8213,22.7987,22.8213,442100.0
2010-04-09 14:50:00,30.28,30.29,30.25,30.26,373900.0,22.8138,22.8213,22.7912,22.7987,373900.0
2010-04-09 14:55:00,30.26,30.28,30.26,30.27,449200.0,22.7987,22.8138,22.7987,22.8063,449200.0
2010-04-09 15:00:00,30.27,30.3,30.27,30.28,1133700.0,22.8063,22.8289,22.8063,22.8138,1133700.0
2010-04-09 15:05:00,30.27,30.28,30.25,30.26,745300.0,22.8063,22.8138,22.7912,22.7987,745300.0
2010-04-09 15:10:00,30.25,30.26,30.24,30.24,284200.0,22.7912,22.7987,22.7837,22.7837,284200.0
2010-04-09 15:15:00,30.24,30.26,30.24,30.25,420300.0,22.7837,22.7987,22.7837,22.7912,420300.0
2010-04-09 15:20:00,30.25,30.28,30.23,30.24,997800.0,22.7912,22.8138,22.7761,22.7837,997800.0
2010-04-09 15:25:00,30.25,30.3,30.24,30.3,758400.0,22.7912,22.8289,22.7837,22.8289,758400.0
2010-04-09 15:30:00,30.3,30.3,30.28,30.3,586400.0,22.8289,22.8289,22.8138,22.8289,586400.0
2010-04-09 15:35:00,30.29,30.3,30.29,30.3,450800.0,22.8213,22.8289,22.8213,22.8289,450800.0
2010-04-09 15:40:00,30.3,30.3,30.28,30.3,875300.0,22.8289,22.8289,22.8138,22.8289,875300.0
2010-04-09 15:45:00,30.3,30.33,30.3,30.32,1212800.0,22.8289,22.8515,22.8289,22.8439,1212800.0
2010-04-09 15:50:00,30.32,30.41,30.3,30.36,2769100.0,22.8439,22.9118,22.8289,22.8741,2769100.0
2010-04-09 15:55:00,30.37,30.37,30.32,30.33,2596400.0,22.8816,22.8816,22.8439,22.8515,2596400.0
2010-04-12 09:30:00,30.28,30.3,30.2,30.3,1422400.0,22.8138,22.8289,22.7535,22.8289,1422400.0
2010-04-12 09:35:00,30.29,30.4,30.28,30.37,1101200.0,22.8213,22.9042,22.8138,22.8816,1101200.0
2010-04-12 09:40:00,30.37,30.4,30.35,30.39,402400.0,22.8816,22.9042,22.8665,22.8967,402400.0
2010-04-12 09:45:00,30.39,30.42,30.32,30.33,555700.0,22.8967,22.9193,22.8439,22.8515,555700.0
2010-04-12 09:50:00,30.33,30.36,30.32,30.32,332100.0,22.8515,22.8741,22.8439,22.8439,332100.0
2010-04-12 09:55:00,30.33,30.34,30.27,30.31,851900.0,22.8515,22.859,22.8063,22.8364,851900.0
2010-04-12 10:00:00,30.31,30.38,30.27,30.37,559900.0,22.8364,22.8891,22.8063,22.8816,559900.0
2010-04-12 10:05:00,30.37,30.44,30.36,30.42,862500.0,22.8816,22.9344,22.8741,22.9193,862500.0
2010-04-12 10:10:00,30.42,30.47,30.42,30.47,480700.0,22.9193,22.957,22.9193,22.957,480700.0
2010-04-12 10:15:00,30.47,30.47,30.43,30.43,486700.0,22.957,22.957,22.9268,22.9268,486700.0
2010-04-12 10:20:00,30.43,30.49,30.43,30.45,944100.0,22.9268,22.972,22.9268,22.9419,944100.0
2010-04-12 10:25:00,30.45,30.46,30.43,30.45,750700.0,22.9419,22.9494,22.9268,22.9419,750700.0
2010-04-12 10:30:00,30.44,30.45,30.4,30.41,514700.0,22.9344,22.9419,22.9042,22.9118,514700.0
2010-04-12 10:35:00,30.42,30.42,30.31,30.31,689600.0,22.9193,22.9193,22.8364,22.8364,689600.0
2010-04-12 10:40:00,30.32,30.37,30.31,30.36,714000.0,22.8439,22.8816,22.8364,22.8741,714000.0
2010-04-12 10:45:00,30.36,30.38,30.35,30.36,359500.0,22.8741,22.8891,22.8665,22.8741,359500.0
2010-04-12 10:50:00,30.36,30.36,30.32,30.32,262400.0,22.8741,22.8741,22.8439,22.8439,262400.0
2010-04-12 10:55:00,30.32,30.34,30.31,30.32,422700.0,22.8439,22.859,22.8364,22.8439,422700.0
2010-04-12 11:00:00,30.32,30.33,30.3,30.31,267600.0,22.8439,22.8515,22.8289,22.8364,267600.0
2010-04-12 11:05:00,30.31,30.33,30.3,30.31,386200.0,22.8364,22.8515,22.8289,22.8364,386200.0
2010-04-12 11:10:00,30.31,30.33,30.29,30.3,383300.0,22.8364,22.8515,22.8213,22.8289,383300.0
2010-04-12 11:15:00,30.31,30.31,30.27,30.3,605800.0,22.8364,22.8364,22.8063,22.8289,605800.0
2010-04-12 11:20:00,30.31,30.34,30.29,30.33,473400.0,22.8364,22.859,22.8213,22.8515,473400.0
2010-04-12 11:25:00,30.33,30.33,30.31,30.31,149400.0,22.8515,22.8515,22.8364,22.8364,149400.0
2010-04-12 11:30:00,30.31,30.34,30.3,30.33,287600.0,22.8364,22.859,22.8289,22.8515,287600.0
2010-04-12 11:35:00,30.33,30.36,30.33,30.35,281900.0,22.8515,22.8741,22.8515,22.8665,281900.0
2010-04-12 11:40:00,30.36,30.36,30.33,30.33,139100.0,22.8741,22.8741,22.8515,22.8515,139100.0
2010-04-12 11:45:00,30.33,30.35,30.32,30.34,291000.0,22.8515,22.8665,22.8439,22.859,291000.0
2010-04-12 11:50:00,30.34,30.39,30.34,30.37,284600.0,22.859,22.8967,22.859,22.8816,284600.0
2010-04-12 11:55:00,30.36,30.4,30.35,30.39,221300.0,22.8741,22.9042,22.8665,22.8967,221300.0
2010-04-12 12:00:00,30.4,30.41,30.39,30.41,151900.0,22.9042,22.9118,22.8967,22.9118,151900.0
2010-04-12 12:05:00,30.4,30.42,30.38,30.39,263500.0,22.9042,22.9193,22.8891,22.8967,263500.0
2010-04-12 12:10:00,30.39,30.4,30.38,30.4,154900.0,22.8967,22.9042,22.8891,22.9042,154900.0
2010-04-12 12:15:00,30.39,30.4,30.36,30.38,266100.0,22.8967,22.9042,22.8741,22.8891,266100.0
2010-04-12 12:20:00,30.38,30.39,30.36,30.38,221400.0,22.8891,22.8967,22.8741,22.8891,221400.0
2010-04-12 12:25:00,30.38,30.4,30.33,30.39,281300.0,22.8891,22.9042,22.8515,22.8967,281300.0
2010-04-12 12:30:00,30.39,30.4,30.38,30.39,84000.0,22.8967,22.9042,22.8891,22.8967,84000.0
2010-04-12 12:35:00,30.39,30.4,30.38,30.38,123100.0,22.8967,22.9042,22.8891,22.8891,123100.0
2010-04-12 12:40:00,30.38,30.39,30.36,30.37,249500.0,22.8891,22.8967,22.8741,22.8816,249500.0
2010-04-12 12:45:00,30.37,30.4,30.32,30.33,406800.0,22.8816,22.9042,22.8439,22.8515,406800.0
2010-04-12 12:50:00,30.34,30.4,30.32,30.35,301000.0,22.859,22.9042,22.8439,22.8665,301000.0
2010-04-12 12:55:00,30.35,30.39,30.34,30.36,362700.0,22.8665,22.8967,22.859,22.8741,362700.0
2010-04-12 13:00:00,30.36,30.4,30.35,30.39,592400.0,22.8741,22.9042,22.8665,22.8967,592400.0
2010-04-12 13:05:00,30.39,30.4,30.36,30.36,574700.0,22.8967,22.9042,22.8741,22.8741,574700.0
2010-04-12 13:10:00,30.36,30.4,30.36,30.4,185700.0,22.8741,22.9042,22.8741,22.9042,185700.0
2010-04-12 13:15:00,30.38,30.4,30.36,30.38,287700.0,22.8891,22.9042,22.8741,22.8891,287700.0
2010-04-12 13:20:00,30.38,30.39,30.32,30.32,566400.0,22.8891,22.8967,22.8439,22.8439,566400.0
2010-04-12 13:25:00,30.32,30.34,30.32,30.33,489300.0,22.8439,22.859,22.8439,22.8515,489300.0
2010-04-12 13:30:00,30.33,30.36,30.32,30.35,402500.0,22.8515,22.8741,22.8439,22.8665,402500.0
2010-04-12 13:35:00,30.34,30.37,30.34,30.35,204300.0,22.859,22.8816,22.859,22.8665,204300.0
2010-04-12 13:40:00,30.35,30.37,30.33,30.34,224300.0,22.8665,22.8816,22.8515,22.859,224300.0
2010-04-12 13:45:00,30.33,30.38,30.33,30.36,357200.0,22.8515,22.8891,22.8515,22.8741,357200.0
2010-04-12 13:50:00,30.36,30.39,30.34,30.34,232800.0,22.8741,22.8967,22.859,22.859,232800.0
2010-04-12 13:55:00,30.34,30.36,30.31,30.32,517900.0,22.859,22.8741,22.8364,22.8439,517900.0
2010-04-12 14:00:00,30.32,30.36,30.32,30.33,332900.0,22.8439,22.8741,22.8439,22.8515,332900.0
2010-04-12 14:05:00,30.33,30.35,30.32,30.33,228500.0,22.8515,22.8665,22.8439,22.8515,228500.0
2010-04-12 14:10:00,30.33,30.35,30.32,30.35,408800.0,22.8515,22.8665,22.8439,22.8665,408800.0
2010-04-12 14:15:00,30.34,30.36,30.33,30.33,219100.0,22.859,22.8741,22.8515,22.8515,219100.0
2010-04-12 14:20:00,30.34,30.37,30.33,30.36,274700.0,22.859,22.8816,22.8515,22.8741,274700.0
2010-04-12 14:25:00,30.37,30.37,30.35,30.36,251900.0,22.8816,22.8816,22.8665,22.8741,251900.0
2010-04-12 14:30:00,30.36,30.38,30.35,30.35,360900.0,22.8741,22.8891,22.8665,22.8665,360900.0
2010-04-12 14:35:00,30.35,30.38,30.35,30.37,175200.0,22.8665,22.8891,22.8665,22.8816,175200.0
2010-04-12 14:40:00,30.38,30.42,30.35,30.42,737500.0,22.8891,22.9193,22.8665,22.9193,737500.0
2010-04-12 14:45:00,30.41,30.42,30.39,30.41,332400.0,22.9118,22.9193,22.8967,22.9118,332400.0
2010-04-12 14:50:00,30.4,30.43,30.4,30.43,296700.0,22.9042,22.9268,22.9042,22.9268,296700.0
2010-04-12 14:55:00,30.43,30.44,30.42,30.44,146900.0,22.9268,22.9344,22.9193,22.9344,146900.0
2010-04-12 15:00:00,30.44,30.44,30.38,30.38,309100.0,22.9344,22.9344,22.8891,22.8891,309100.0
2010-04-12 15:05:00,30.37,30.42,30.36,30.37,492800.0,22.8816,22.9193,22.8741,22.8816,492800.0
2010-04-12 15:10:00,30.38,30.38,30.35,30.36,251000.0,22.8891,22.8891,22.8665,22.8741,251000.0
2010-04-12 15:15:00,30.36,30.36,30.32,30.35,487000.0,22.8741,22.8741,22.8439,22.8665,487000.0
2010-04-12 15:20:00,30.35,30.36,30.31,30.32,664200.0,22.8665,22.8741,22.8364,22.8439,664200.0
2010-04-12 15:25:00,30.32,30.34,30.32,30.33,310500.0,22.8439,22.859,22.8439,22.8515,310500.0
2010-04-12 15:30:00,30.33,30.37,30.32,30.35,899800.0,22.8515,22.8816,22.8439,22.8665,899800.0
2010-04-12 15:35:00,30.34,30.36,30.34,30.35,269800.0,22.859,22.8741,22.859,22.8665,269800.0
2010-04-12 15:40:00,30.34,30.35,30.33,30.33,358400.0,22.859,22.8665,22.8515,22.8515,358400.0
2010-04-12 15:45:00,30.34,30.35,30.31,30.35,609200.0,22.859,22.8665,22.8364,22.8665,609200.0
2010-04-12 15:50:00,30.34,30.38,30.31,30.35,1337800.0,22.859,22.8891,22.8364,22.8665,1337800.0
2010-04-12 15:55:00,30.34,30.36,30.32,30.32,1352500.0,22.859,22.8741,22.8439,22.8439,1352500.0
2010-04-13 09:30:00,30.15,30.29,30.13,30.26,1294100.0,22.7159,22.8213,22.7008,22.7987,1294100.0
2010-04-13 09:35:00,30.27,30.31,30.24,30.3,608700.0,22.8063,22.8364,22.7837,22.8289,608700.0
2010-04-13 09:40:00,30.29,30.3,30.24,30.26,477600.0,22.8213,22.8289,22.7837,22.7987,477600.0
2010-04-13 09:45:00,30.26,30.31,30.25,30.29,922400.0,22.7987,22.8364,22.7912,22.8213,922400.0
2010-04-13 09:50:00,30.29,30.33,30.29,30.31,799500.0,22.8213,22.8515,22.8213,22.8364,799500.0
2010-04-13 09:55:00,30.31,30.34,30.26,30.27,800900.0,22.8364,22.859,22.7987,22.8063,800900.0
2010-04-13 10:00:00,30.26,30.28,30.21,30.28,797700.0,22.7987,22.8138,22.7611,22.8138,797700.0
2010-04-13 10:05:00,30.28,30.28,30.24,30.25,377500.0,22.8138,22.8138,22.7837,22.7912,377500.0
2010-04-13 10:10:00,30.25,30.26,30.24,30.25,327500.0,22.7912,22.7987,22.7837,22.7912,327500.0
2010-04-13 10:15:00,30.25,30.27,30.25,30.25,373800.0,22.7912,22.8063,22.7912,22.7912,373800.0
2010-04-13 10:20:00,30.26,30.29,30.25,30.28,893800.0,22.7987,22.8213,22.7912,22.8138,893800.0
2010-04-13 10:25:00,30.28,30.3,30.25,30.27,541700.0,22.8138,22.8289,22.7912,22.8063,541700.0
2010-04-13 10:30:00,30.27,30.28,30.24,30.25,545700.0,22.8063,22.8138,22.7837,22.7912,545700.0
2010-04-13 10:35:00,30.25,30.26,30.17,30.25,899300.0,22.7912,22.7987,22.7309,22.7912,899300.0
2010-04-13 10:40:00,30.25,30.31,30.24,30.31,615700.0,22.7912,22.8364,22.7837,22.8364,615700.0
2010-04-13 10:45:00,30.31,30.36,30.29,30.34,590300.0,22.8364,22.8741,22.8213,22.859,590300.0
2010-04-13 10:50:00,30.34,30.35,30.3,30.33,334500.0,22.859,22.8665,22.8289,22.8515,334500.0
2010-04-13 10:55:00,30.33,30.35,30.31,30.32,399000.0,22.8515,22.8665,22.8364,22.8439,399000.0
2010-04-13 11:00:00,30.32,30.33,30.3,30.32,163500.0,22.8439,22.8515,22.8289,22.8439,163500.0
2010-04-13 11:05:00,30.32,30.33,30.29,30.29,377200.0,22.8439,22.8515,22.8213,22.8213,377200.0
2010-04-13 11:10:00,30.3,30.32,30.27,30.31,431400.0,22.8289,22.8439,22.8063,22.8364,431400.0
2010-04-13 11:15:00,30.31,30.33,30.29,30.32,244400.0,22.8364,22.8515,22.8213,22.8439,244400.0
2010-04-13 11:20:00,30.33,30.35,30.31,30.32,386300.0,22.8515,22.8665,22.8364,22.8439,386300.0
2010-04-13 11:25:00,30.32,30.34,30.3,30.32,339300.0,22.8439,22.859,22.8289,22.8439,339300.0
2010-04-13 11:30:00,30.31,30.34,30.3,30.32,550700.0,22.8364,22.859,22.8289,22.8439,550700.0
2010-04-13 11:35:00,30.32,30.34,30.3,30.32,374000.0,22.8439,22.859,22.8289,22.8439,374000.0
2010-04-13 11:40:00,30.32,30.33,30.3,30.31,1052100.0,22.8439,22.8515,22.8289,22.8364,1052100.0
2010-04-13 11:45:00,30.3,30.31,30.29,30.3,380300.0,22.8289,22.8364,22.8213,22.8289,380300.0
2010-04-13 11:50:00,30.31,30.31,30.28,30.28,214500.0,22.8364,22.8364,22.8138,22.8138,214500.0
2010-04-13 11:55:00,30.28,30.31,30.28,30.3,1084400.0,22.8138,22.8364,22.8138,22.8289,1084400.0
2010-04-13 12:00:00,30.29,30.3,30.27,30.3,427400.0,22.8213,22.8289,22.8063,22.8289,427400.0
2010-04-13 12:05:00,30.3,30.31,30.29,30.31,183200.0,22.8289,22.8364,22.8213,22.8364,183200.0
2010-04-13 12:10:00,30.31,30.31,30.3,30.31,101900.0,22.8364,22.8364,22.8289,22.8364,101900.0
2010-04-13 12:15:00,30.32,30.35,30.3,30.35,442800.0,22.8439,22.8665,22.8289,22.8665,442800.0
2010-04-13 12:20:00,30.35,30.36,30.32,30.34,368700.0,22.8665,22.8741,22.8439,22.859,368700.0
2010-04-13 12:25:00,30.34,30.35,30.32,30.32,170000.0,22.859,22.8665,22.8439,22.8439,170000.0
2010-04-13 12:30:00,30.32,30.34,30.3,30.31,198500.0,22.8439,22.859,22.8289,22.8364,198500.0
2010-04-13 12:35:00,30.3,30.31,30.3,30.3,82700.0,22.8289,22.8364,22.8289,22.8289,82700.0
2010-04-13 12:40:00,30.31,30.31,30.29,30.3,114400.0,22.8364,22.8364,22.8213,22.8289,114400.0
2010-04-13 12:45:00,30.3,30.31,30.28,30.28,272200.0,22.8289,22.8364,22.8138,22.8138,272200.0
2010-04-13 12:50:00,30.28,30.29,30.27,30.29,265100.0,22.8138,22.8213,22.8063,22.8213,265100.0
2010-04-13 12:55:00,30.28,30.33,30.28,30.31,316400.0,22.8138,22.8515,22.8138,22.8364,316400.0
2010-04-13 13:00:00,30.32,30.35,30.31,30.34,189400.0,22.8439,22.8665,22.8364,22.859,189400.0
2010-04-13 13:05:00,30.34,30.35,30.32,30.33,190500.0,22.859,22.8665,22.8439,22.8515,190500.0
2010-04-13 13:10:00,30.33,30.35,30.32,30.33,248700.0,22.8515,22.8665,22.8439,22.8515,248700.0
2010-04-13 13:15:00,30.33,30.34,30.3,30.31,130100.0,22.8515,22.859,22.8289,22.8364,130100.0
2010-04-13 13:20:00,30.3,30.33,30.3,30.33,465800.0,22.8289,22.8515,22.8289,22.8515,465800.0
2010-04-13 13:25:00,30.33,30.34,30.3,30.3,464000.0,22.8515,22.859,22.8289,22.8289,464000.0
2010-04-13 13:30:00,30.3,30.34,30.3,30.33,158900.0,22.8289,22.859,22.8289,22.8515,158900.0
2010-04-13 13:35:00,30.33,30.39,30.33,30.38,366100.0,22.8515,22.8967,22.8515,22.8891,366100.0
2010-04-13 13:40:00,30.38,30.4,30.38,30.4,531000.0,22.8891,22.9042,22.8891,22.9042,531000.0
2010-04-13 13:45:00,30.4,30.43,30.39,30.41,403600.0,22.9042,22.9268,22.8967,22.9118,403600.0
2010-04-13 13:50:00,30.41,30.44,30.41,30.44,287900.0,22.9118,22.9344,22.9118,22.9344,287900.0
2010-04-13 13:55:00,30.44,30.45,30.41,30.42,254000.0,22.9344,22.9419,22.9118,22.9193,254000.0
2010-04-13 14:00:00,30.42,30.43,30.41,30.42,162200.0,22.9193,22.9268,22.9118,22.9193,162200.0
2010-04-13 14:05:00,30.42,30.43,30.4,30.41,405000.0,22.9193,22.9268,22.9042,22.9118,405000.0
2010-04-13 14:10:00,30.4,30.41,30.4,30.41,103100.0,22.9042,22.9118,22.9042,22.9118,103100.0
2010-04-13 14:15:00,30.4,30.41,30.4,30.41,111700.0,22.9042,22.9118,22.9042,22.9118,111700.0
2010-04-13 14:20:00,30.4,30.47,30.4,30.47,735200.0,22.9042,22.957,22.9042,22.957,735200.0
2010-04-13 14:25:00,30.46,30.48,30.45,30.45,326400.0,22.9494,22.9645,22.9419,22.9419,326400.0
2010-04-13 14:30:00,30.45,30.48,30.45,30.48,193700.0,22.9419,22.9645,22.9419,22.9645,193700.0
2010-04-13 14:35:00,30.48,30.48,30.44,30.44,294100.0,22.9645,22.9645,22.9344,22.9344,294100.0
2010-04-13 14:40:00,30.44,30.46,30.44,30.44,277400.0,22.9344,22.9494,22.9344,22.9344,277400.0
2010-04-13 14:45:00,30.45,30.46,30.44,30.45,191900.0,22.9419,22.9494,22.9344,22.9419,191900.0
2010-04-13 14:50:00,30.46,30.49,30.45,30.49,630300.0,22.9494,22.972,22.9419,22.972,630300.0
2010-04-13 14:55:00,30.49,30.49,30.47,30.49,910500.0,22.972,22.972,22.957,22.972,910500.0
2010-04-13 15:00:00,30.48,30.49,30.44,30.44,512900.0,22.9645,22.972,22.9344,22.9344,512900.0
2010-04-13 15:05:00,30.44,30.45,30.44,30.44,135900.0,22.9344,22.9419,22.9344,22.9344,135900.0
2010-04-13 15:10:00,30.44,30.48,30.44,30.46,449100.0,22.9344,22.9645,22.9344,22.9494,449100.0
2010-04-13 15:15:00,30.47,30.5,30.44,30.48,974700.0,22.957,22.9796,22.9344,22.9645,974700.0
2010-04-13 15:20:00,30.48,30.5,30.47,30.49,1232200.0,22.9645,22.9796,22.957,22.972,1232200.0
2010-04-13 15:25:00,30.49,30.5,30.46,30.49,580900.0,22.972,22.9796,22.9494,22.972,580900.0
2010-04-13 15:30:00,30.49,30.5,30.47,30.48,394100.0,22.972,22.9796,22.957,22.9645,394100.0
2010-04-13 15:35:00,30.48,30.49,30.47,30.49,348300.0,22.9645,22.972,22.957,22.972,348300.0
2010-04-13 15:40:00,30.49,30.5,30.48,30.49,828200.0,22.972,22.9796,22.9645,22.972,828200.0
2010-04-13 15:45:00,30.5,30.5,30.47,30.48,537200.0,22.9796,22.9796,22.957,22.9645,537200.0
2010-04-13 15:50:00,30.48,30.5,30.43,30.43,1045800.0,22.9645,22.9796,22.9268,22.9268,1045800.0
2010-04-13 15:55:00,30.43,30.46,30.42,30.45,1596500.0,22.9268,22.9494,22.9193,22.9419,1596500.0
2010-04-14 09:30:00,30.81,30.88,30.66,30.85,4765900.0,23.2131,23.2659,23.1001,23.2433,4765900.0
2010-04-14 09:35:00,30.85,30.97,30.85,30.96,3315300.0,23.2433,23.3337,23.2433,23.3261,3315300.0
2010-04-14 09:40:00,30.96,30.97,30.91,30.94,1505900.0,23.3261,23.3337,23.2885,23.3111,1505900.0
2010-04-14 09:45:00,30.94,31.0,30.94,31.0,2771200.0,23.3111,23.3563,23.3111,23.3563,2771200.0
2010-04-14 09:50:00,30.99,31.0,30.97,31.0,1632100.0,23.3487,23.3563,23.3337,23.3563,1632100.0
2010-04-14 09:55:00,31.0,31.0,30.98,30.99,1176800.0,23.3563,23.3563,23.3412,23.3487,1176800.0
2010-04-14 10:00:00,30.98,30.99,30.93,30.95,1542800.0,23.3412,23.3487,23.3035,23.3186,1542800.0
2010-04-14 10:05:00,30.95,30.96,30.92,30.93,843100.0,23.3186,23.3261,23.296,23.3035,843100.0
2010-04-14 10:10:00,30.93,30.94,30.81,30.84,1617500.0,23.3035,23.3111,23.2131,23.2357,1617500.0
2010-04-14 10:15:00,30.83,30.89,30.81,30.89,811900.0,23.2282,23.2734,23.2131,23.2734,811900.0
2010-04-14 10:20:00,30.89,30.89,30.83,30.84,1269200.0,23.2734,23.2734,23.2282,23.2357,1269200.0
2010-04-14 10:25:00,30.84,30.85,30.77,30.77,1081200.0,23.2357,23.2433,23.183,23.183,1081200.0
2010-04-14 10:30:00,30.78,30.81,30.75,30.75,687800.0,23.1905,23.2131,23.1679,23.1679,687800.0
2010-04-14 10:35:00,30.76,30.8,30.75,30.8,1604300.0,23.1755,23.2056,23.1679,23.2056,1604300.0
2010-04-14 10:40:00,30.8,30.81,30.76,30.79,728400.0,23.2056,23.2131,23.1755,23.1981,728400.0
2010-04-14 10:45:00,30.78,30.79,30.75,30.75,482700.0,23.1905,23.1981,23.1679,23.1679,482700.0
2010-04-14 10:50:00,30.75,30.79,30.75,30.76,673200.0,23.1679,23.1981,23.1679,23.1755,673200.0
2010-04-14 10:55:00,30.76,30.79,30.75,30.78,684900.0,23.1755,23.1981,23.1679,23.1905,684900.0
2010-04-14 11:00:00,30.78,30.8,30.75,30.75,625300.0,23.1905,23.2056,23.1679,23.1679,625300.0
2010-04-14 11:05:00,30.76,30.76,30.73,30.75,711900.0,23.1755,23.1755,23.1528,23.1679,711900.0
2010-04-14 11:10:00,30.76,30.77,30.74,30.76,622600.0,23.1755,23.183,23.1604,23.1755,622600.0
2010-04-14 11:15:00,30.76,30.79,30.76,30.77,388300.0,23.1755,23.1981,23.1755,23.183,388300.0
2010-04-14 11:20:00,30.78,30.81,30.77,30.81,587800.0,23.1905,23.2131,23.183,23.2131,587800.0
2010-04-14 11:25:00,30.81,30.84,30.78,30.78,724500.0,23.2131,23.2357,23.1905,23.1905,724500.0
2010-04-14 11:30:00,30.79,30.81,30.77,30.8,623000.0,23.1981,23.2131,23.183,23.2056,623000.0
2010-04-14 11:35:00,30.81,30.81,30.79,30.8,477700.0,23.2131,23.2131,23.1981,23.2056,477700.0
2010-04-14 11:40:00,30.79,30.81,30.78,30.81,680000.0,23.1981,23.2131,23.1905,23.2131,680000.0
2010-04-14 11:45:00,30.81,30.82,30.8,30.81,511500.0,23.2131,23.2207,23.2056,23.2131,511500.0
2010-04-14 11:50:00,30.81,30.87,30.79,30.86,1043600.0,23.2131,23.2583,23.1981,23.2508,1043600.0
2010-04-14 11:55:00,30.86,30.89,30.86,30.89,533000.0,23.2508,23.2734,23.2508,23.2734,533000.0
2010-04-14 12:00:00,30.89,30.89,30.84,30.84,551300.0,23.2734,23.2734,23.2357,23.2357,551300.0
2010-04-14 12:05:00,30.84,30.86,30.83,30.85,287200.0,23.2357,23.2508,23.2282,23.2433,287200.0
2010-04-14 12:10:00,30.85,30.87,30.84,30.85,276900.0,23.2433,23.2583,23.2357,23.2433,276900.0
2010-04-14 12:15:00,30.85,30.87,30.82,30.83,432900.0,23.2433,23.2583,23.2207,23.2282,432900.0
2010-04-14 12:20:00,30.82,30.83,30.81,30.81,396400.0,23.2207,23.2282,23.2131,23.2131,396400.0
2010-04-14 12:25:00,30.82,30.88,30.81,30.87,485300.0,23.2207,23.2659,23.2131,23.2583,485300.0
2010-04-14 12:30:00,30.88,30.9,30.85,30.85,526500.0,23.2659,23.2809,23.2433,23.2433,526500.0
2010-04-14 12:35:00,30.85,30.9,30.84,30.84,403700.0,23.2433,23.2809,23.2357,23.2357,403700.0
2010-04-14 12:40:00,30.85,30.87,30.82,30.82,419800.0,23.2433,23.2583,23.2207,23.2207,419800.0
2010-04-14 12:45:00,30.82,30.85,30.82,30.82,406600.0,23.2207,23.2433,23.2207,23.2207,406600.0
2010-04-14 12:50:00,30.82,30.84,30.8,30.83,347000.0,23.2207,23.2357,23.2056,23.2282,347000.0
2010-04-14 12:55:00,30.83,30.84,30.81,30.81,215400.0,23.2282,23.2357,23.2131,23.2131,215400.0
2010-04-14 13:00:00,30.81,30.85,30.81,30.85,381800.0,23.2131,23.2433,23.2131,23.2433,381800.0
2010-04-14 13:05:00,30.85,30.88,30.84,30.84,626300.0,23.2433,23.2659,23.2357,23.2357,626300.0
2010-04-14 13:10:00,30.84,30.85,30.82,30.84,291500.0,23.2357,23.2433,23.2207,23.2357,291500.0
2010-04-14 13:15:00,30.83,30.84,30.82,30.83,222700.0,23.2282,23.2357,23.2207,23.2282,222700.0
2010-04-14 13:20:00,30.83,30.84,30.82,30.84,252000.0,23.2282,23.2357,23.2207,23.2357,252000.0
2010-04-14 13:25:00,30.84,30.86,30.82,30.83,383700.0,23.2357,23.2508,23.2207,23.2282,383700.0
2010-04-14 13:30:00,30.83,30.86,30.83,30.84,712900.0,23.2282,23.2508,23.2282,23.2357,712900.0
2010-04-14 13:35:00,30.84,30.85,30.8,30.81,268100.0,23.2357,23.2433,23.2056,23.2131,268100.0
2010-04-14 13:40:00,30.81,30.81,30.77,30.78,286000.0,23.2131,23.2131,23.183,23.1905,286000.0
2010-04-14 13:45:00,30.78,30.79,30.76,30.77,556100.0,23.1905,23.1981,23.1755,23.183,556100.0
2010-04-14 13:50:00,30.77,30.78,30.76,30.76,207400.0,23.183,23.1905,23.1755,23.1755,207400.0
2010-04-14 13:55:00,30.76,30.77,30.75,30.76,495400.0,23.1755,23.183,23.1679,23.1755,495400.0
2010-04-14 14:00:00,30.77,30.77,30.73,30.75,450300.0,23.183,23.183,23.1528,23.1679,450300.0
2010-04-14 14:05:00,30.75,30.79,30.75,30.76,377500.0,23.1679,23.1981,23.1679,23.1755,377500.0
2010-04-14 14:10:00,30.77,30.79,30.76,30.77,340700.0,23.183,23.1981,23.1755,23.183,340700.0
2010-04-14 14:15:00,30.77,30.78,30.74,30.74,376400.0,23.183,23.1905,23.1604,23.1604,376400.0
2010-04-14 14:20:00,30.74,30.77,30.74,30.75,342500.0,23.1604,23.183,23.1604,23.1679,342500.0
2010-04-14 14:25:00,30.75,30.77,30.75,30.77,305100.0,23.1679,23.183,23.1679,23.183,305100.0
2010-04-14 14:30:00,30.77,30.78,30.76,30.76,209400.0,23.183,23.1905,23.1755,23.1755,209400.0
2010-04-14 14:35:00,30.77,30.77,30.72,30.75,595000.0,23.183,23.183,23.1453,23.1679,595000.0
2010-04-14 14:40:00,30.75,30.81,30.74,30.81,876900.0,23.1679,23.2131,23.1604,23.2131,876900.0
2010-04-14 14:45:00,30.81,30.81,30.78,30.78,293000.0,23.2131,23.2131,23.1905,23.1905,293000.0
2010-04-14 14:50:00,30.79,30.79,30.76,30.78,511100.0,23.1981,23.1981,23.1755,23.1905,511100.0
2010-04-14 14:55:00,30.77,30.81,30.77,30.8,282300.0,23.183,23.2131,23.183,23.2056,282300.0
2010-04-14 15:00:00,30.8,30.81,30.77,30.78,443700.0,23.2056,23.2131,23.183,23.1905,443700.0
2010-04-14 15:05:00,30.78,30.78,30.74,30.75,425800.0,23.1905,23.1905,23.1604,23.1679,425800.0
2010-04-14 15:10:00,30.75,30.77,30.74,30.75,301300.0,23.1679,23.183,23.1604,23.1679,301300.0
2010-04-14 15:15:00,30.74,30.75,30.72,30.74,338300.0,23.1604,23.1679,23.1453,23.1604,338300.0
2010-04-14 15:20:00,30.73,30.75,30.72,30.75,412600.0,23.1528,23.1679,23.1453,23.1679,412600.0
2010-04-14 15:25:00,30.75,30.8,30.74,30.79,826600.0,23.1679,23.2056,23.1604,23.1981,826600.0
2010-04-14 15:30:00,30.78,30.83,30.77,30.83,677500.0,23.1905,23.2282,23.183,23.2282,677500.0
2010-04-14 15:35:00,30.82,30.85,30.82,30.84,651000.0,23.2207,23.2433,23.2207,23.2357,651000.0
2010-04-14 15:40:00,30.85,30.86,30.77,30.85,667000.0,23.2433,23.2508,23.183,23.2433,667000.0
2010-04-14 15:45:00,30.84,30.85,30.82,30.85,864800.0,23.2357,23.2433,23.2207,23.2433,864800.0
2010-04-14 15:50:00,30.85,30.87,30.84,30.85,1160600.0,23.2433,23.2583,23.2357,23.2433,1160600.0
2010-04-14 15:55:00,30.84,30.85,30.81,30.83,2165200.0,23.2357,23.2433,23.2131,23.2282,2165200.0
2010-04-15 09:30:00,30.82,30.83,30.71,30.77,1290500.0,23.2207,23.2282,23.1378,23.183,1290500.0
2010-04-15 09:35:00,30.77,30.87,30.76,30.82,1001300.0,23.183,23.2583,23.1755,23.2207,1001300.0
2010-04-15 09:40:00,30.82,30.86,30.81,30.84,604400.0,23.2207,23.2508,23.2131,23.2357,604400.0
2010-04-15 09:45:00,30.83,30.84,30.78,30.8,551700.0,23.2282,23.2357,23.1905,23.2056,551700.0
2010-04-15 09:50:00,30.8,30.84,30.79,30.83,406000.0,23.2056,23.2357,23.1981,23.2282,406000.0
2010-04-15 09:55:00,30.83,30.84,30.79,30.79,1475200.0,23.2282,23.2357,23.1981,23.1981,1475200.0
2010-04-15 10:00:00,30.8,30.8,30.76,30.79,736600.0,23.2056,23.2056,23.1755,23.1981,736600.0
2010-04-15 10:05:00,30.79,30.82,30.77,30.79,827000.0,23.1981,23.2207,23.183,23.1981,827000.0
2010-04-15 10:10:00,30.78,30.8,30.77,30.78,1000500.0,23.1905,23.2056,23.183,23.1905,1000500.0
2010-04-15 10:15:00,30.78,30.82,30.78,30.79,631800.0,23.1905,23.2207,23.1905,23.1981,631800.0
2010-04-15 10:20:00,30.8,30.82,30.78,30.82,581400.0,23.2056,23.2207,23.1905,23.2207,581400.0
2010-04-15 10:25:00,30.82,30.86,30.81,30.84,828300.0,23.2207,23.2508,23.2131,23.2357,828300.0
2010-04-15 10:30:00,30.84,30.89,30.84,30.87,465700.0,23.2357,23.2734,23.2357,23.2583,465700.0
2010-04-15 10:35:00,30.87,30.88,30.84,30.85,475200.0,23.2583,23.2659,23.2357,23.2433,475200.0
2010-04-15 10:40:00,30.86,30.95,30.85,30.95,1067400.0,23.2508,23.3186,23.2433,23.3186,1067400.0
2010-04-15 10:45:00,30.94,30.95,30.85,30.86,970600.0,23.3111,23.3186,23.2433,23.2508,970600.0
2010-04-15 10:50:00,30.87,30.9,30.8,30.81,983900.0,23.2583,23.2809,23.2056,23.2131,983900.0
2010-04-15 10:55:00,30.8,30.86,30.8,30.83,553300.0,23.2056,23.2508,23.2056,23.2282,553300.0
2010-04-15 11:00:00,30.84,30.91,30.82,30.91,631800.0,23.2357,23.2885,23.2207,23.2885,631800.0
2010-04-15 11:05:00,30.91,30.92,30.88,30.89,625200.0,23.2885,23.296,23.2659,23.2734,625200.0
2010-04-15 11:10:00,30.88,30.92,30.87,30.88,444500.0,23.2659,23.296,23.2583,23.2659,444500.0
2010-04-15 11:15:00,30.87,30.91,30.86,30.9,1098300.0,23.2583,23.2885,23.2508,23.2809,1098300.0
2010-04-15 11:20:00,30.91,30.92,30.88,30.91,592500.0,23.2885,23.296,23.2659,23.2885,592500.0
2010-04-15 11:25:00,30.91,30.92,30.87,30.88,383600.0,23.2885,23.296,23.2583,23.2659,383600.0
2010-04-15 11:30:00,30.88,30.89,30.87,30.89,297800.0,23.2659,23.2734,23.2583,23.2734,297800.0
2010-04-15 11:35:00,30.89,30.91,30.87,30.87,1299900.0,23.2734,23.2885,23.2583,23.2583,1299900.0
2010-04-15 11:40:00,30.87,30.88,30.83,30.85,525300.0,23.2583,23.2659,23.2282,23.2433,525300.0
2010-04-15 11:45:00,30.85,30.86,30.82,30.83,483600.0,23.2433,23.2508,23.2207,23.2282,483600.0
2010-04-15 11:50:00,30.82,30.84,30.82,30.83,376400.0,23.2207,23.2357,23.2207,23.2282,376400.0
2010-04-15 11:55:00,30.83,30.86,30.81,30.84,1012700.0,23.2282,23.2508,23.2131,23.2357,1012700.0
2010-04-15 12:00:00,30.84,30.88,30.84,30.85,747100.0,23.2357,23.2659,23.2357,23.2433,747100.0
2010-04-15 12:05:00,30.85,30.86,30.83,30.85,1005200.0,23.2433,23.2508,23.2282,23.2433,1005200.0
2010-04-15 12:10:00,30.85,30.91,30.83,30.91,932600.0,23.2433,23.2885,23.2282,23.2885,932600.0
2010-04-15 12:15:00,30.91,30.91,30.86,30.86,357600.0,23.2885,23.2885,23.2508,23.2508,357600.0
2010-04-15 12:20:00,30.87,30.87,30.85,30.85,320400.0,23.2583,23.2583,23.2433,23.2433,320400.0
2010-04-15 12:25:00,30.85,30.86,30.84,30.86,177100.0,23.2433,23.2508,23.2357,23.2508,177100.0
2010-04-15 12:30:00,30.85,30.86,30.85,30.85,109900.0,23.2433,23.2508,23.2433,23.2433,109900.0
2010-04-15 12:35:00,30.85,30.86,30.85,30.86,125800.0,23.2433,23.2508,23.2433,23.2508,125800.0
2010-04-15 12:40:00,30.85,30.86,30.85,30.86,262100.0,23.2433,23.2508,23.2433,23.2508,262100.0
2010-04-15 12:45:00,30.85,30.86,30.84,30.85,471900.0,23.2433,23.2508,23.2357,23.2433,471900.0
2010-04-15 12:50:00,30.86,30.86,30.85,30.85,142000.0,23.2508,23.2508,23.2433,23.2433,142000.0
2010-04-15 12:55:00,30.85,30.89,30.85,30.89,315600.0,23.2433,23.2734,23.2433,23.2734,315600.0
2010-04-15 13:00:00,30.89,30.9,30.85,30.85,291600.0,23.2734,23.2809,23.2433,23.2433,291600.0
2010-04-15 13:05:00,30.85,30.87,30.85,30.86,176000.0,23.2433,23.2583,23.2433,23.2508,176000.0
2010-04-15 13:10:00,30.86,30.91,30.85,30.9,485300.0,23.2508,23.2885,23.2433,23.2809,485300.0
2010-04-15 13:15:00,30.91,30.94,30.9,30.94,444800.0,23.2885,23.3111,23.2809,23.3111,444800.0
2010-04-15 13:20:00,30.94,30.94,30.92,30.93,208900.0,23.3111,23.3111,23.296,23.3035,208900.0
2010-04-15 13:25:00,30.93,30.95,30.93,30.95,319900.0,23.3035,23.3186,23.3035,23.3186,319900.0
2010-04-15 13:30:00,30.95,30.95,30.91,30.92,443200.0,23.3186,23.3186,23.2885,23.296,443200.0
2010-04-15 13:35:00,30.92,30.93,30.9,30.92,324200.0,23.296,23.3035,23.2809,23.296,324200.0
2010-04-15 13:40:00,30.92,30.94,30.91,30.93,192800.0,23.296,23.3111,23.2885,23.3035,192800.0
2010-04-15 13:45:00,30.93,30.94,30.9,30.92,305400.0,23.3035,23.3111,23.2809,23.296,305400.0
2010-04-15 13:50:00,30.92,30.92,30.88,30.9,299100.0,23.296,23.296,23.2659,23.2809,299100.0
2010-04-15 13:55:00,30.91,30.91,30.88,30.88,424700.0,23.2885,23.2885,23.2659,23.2659,424700.0
2010-04-15 14:00:00,30.88,30.89,30.86,30.89,274600.0,23.2659,23.2734,23.2508,23.2734,274600.0
2010-04-15 14:05:00,30.89,30.89,30.85,30.86,346700.0,23.2734,23.2734,23.2433,23.2508,346700.0
2010-04-15 14:10:00,30.85,30.86,30.85,30.86,264000.0,23.2433,23.2508,23.2433,23.2508,264000.0
2010-04-15 14:15:00,30.86,30.87,30.85,30.86,343600.0,23.2508,23.2583,23.2433,23.2508,343600.0
2010-04-15 14:20:00,30.86,30.87,30.85,30.86,348200.0,23.2508,23.2583,23.2433,23.2508,348200.0
2010-04-15 14:25:00,30.85,30.86,30.85,30.85,165400.0,23.2433,23.2508,23.2433,23.2433,165400.0
2010-04-15 14:30:00,30.85,30.86,30.85,30.85,258600.0,23.2433,23.2508,23.2433,23.2433,258600.0
2010-04-15 14:35:00,30.85,30.86,30.85,30.85,452200.0,23.2433,23.2508,23.2433,23.2433,452200.0
2010-04-15 14:40:00,30.85,30.87,30.85,30.85,268300.0,23.2433,23.2583,23.2433,23.2433,268300.0
2010-04-15 14:45:00,30.85,30.88,30.85,30.88,433500.0,23.2433,23.2659,23.2433,23.2659,433500.0
2010-04-15 14:50:00,30.88,30.9,30.87,30.9,371000.0,23.2659,23.2809,23.2583,23.2809,371000.0
2010-04-15 14:55:00,30.89,30.91,30.87,30.89,504700.0,23.2734,23.2885,23.2583,23.2734,504700.0
2010-04-15 15:00:00,30.9,30.9,30.85,30.86,543700.0,23.2809,23.2809,23.2433,23.2508,543700.0
2010-04-15 15:05:00,30.87,30.87,30.85,30.85,211600.0,23.2583,23.2583,23.2433,23.2433,211600.0
2010-04-15 15:10:00,30.85,30.86,30.85,30.85,288600.0,23.2433,23.2508,23.2433,23.2433,288600.0
2010-04-15 15:15:00,30.85,30.86,30.81,30.83,813800.0,23.2433,23.2508,23.2131,23.2282,813800.0
2010-04-15 15:20:00,30.84,30.84,30.81,30.81,445800.0,23.2357,23.2357,23.2131,23.2131,445800.0
2010-04-15 15:25:00,30.81,30.84,30.79,30.79,770200.0,23.2131,23.2357,23.1981,23.1981,770200.0
2010-04-15 15:30:00,30.79,30.83,30.79,30.8,645100.0,23.1981,23.2282,23.1981,23.2056,645100.0
2010-04-15 15:35:00,30.79,30.83,30.75,30.76,1198700.0,23.1981,23.2282,23.1679,23.1755,1198700.0
2010-04-15 15:40:00,30.77,30.84,30.76,30.83,671600.0,23.183,23.2357,23.1755,23.2282,671600.0
2010-04-15 15:45:00,30.83,30.88,30.8,30.88,1500600.0,23.2282,23.2659,23.2056,23.2659,1500600.0
2010-04-15 15:50:00,30.89,30.9,30.85,30.87,1858200.0,23.2734,23.2809,23.2433,23.2583,1858200.0
2010-04-15 15:55:00,30.87,30.89,30.86,30.87,1343800.0,23.2583,23.2734,23.2508,23.2583,1343800.0
2010-04-16 09:30:00,30.79,30.88,30.75,30.86,6858400.0,23.1981,23.2659,23.1679,23.2508,6858400.0
2010-04-16 09:35:00,30.86,30.88,30.78,30.83,648300.0,23.2508,23.2659,23.1905,23.2282,648300.0
2010-04-16 09:40:00,30.83,30.87,30.77,30.77,554500.0,23.2282,23.2583,23.183,23.183,554500.0
2010-04-16 09:45:00,30.77,30.81,30.76,30.79,589200.0,23.183,23.2131,23.1755,23.1981,589200.0
2010-04-16 09:50:00,30.79,30.85,30.76,30.77,701000.0,23.1981,23.2433,23.1755,23.183,701000.0
2010-04-16 09:55:00,30.77,30.89,30.76,30.88,1120200.0,23.183,23.2734,23.1755,23.2659,1120200.0
2010-04-16 10:00:00,30.88,30.95,30.86,30.91,1205400.0,23.2659,23.3186,23.2508,23.2885,1205400.0
2010-04-16 10:05:00,30.91,30.97,30.91,30.93,1464300.0,23.2885,23.3337,23.2885,23.3035,1464300.0
2010-04-16 10:10:00,30.94,30.96,30.93,30.95,786200.0,23.3111,23.3261,23.3035,23.3186,786200.0
2010-04-16 10:15:00,30.95,30.98,30.94,30.96,1120400.0,23.3186,23.3412,23.3111,23.3261,1120400.0
2010-04-16 10:20:00,30.96,30.97,30.94,30.94,831600.0,23.3261,23.3337,23.3111,23.3111,831600.0
2010-04-16 10:25:00,30.94,30.95,30.93,30.95,819200.0,23.3111,23.3186,23.3035,23.3186,819200.0
2010-04-16 10:30:00,30.95,30.98,30.94,30.98,1331300.0,23.3186,23.3412,23.3111,23.3412,1331300.0
2010-04-16 10:35:00,30.98,30.98,30.88,30.93,3681000.0,23.3412,23.3412,23.2659,23.3035,3681000.0
2010-04-16 10:40:00,30.92,30.97,30.9,30.93,1298500.0,23.296,23.3337,23.2809,23.3035,1298500.0
2010-04-16 10:45:00,30.93,30.93,30.85,30.89,1810300.0,23.3035,23.3035,23.2433,23.2734,1810300.0
2010-04-16 10:50:00,30.89,30.95,30.85,30.9,1670700.0,23.2734,23.3186,23.2433,23.2809,1670700.0
2010-04-16 10:55:00,30.89,30.97,30.88,30.94,1331000.0,23.2734,23.3337,23.2659,23.3111,1331000.0
2010-04-16 11:00:00,30.94,30.97,30.92,30.95,571400.0,23.3111,23.3337,23.296,23.3186,571400.0
2010-04-16 11:05:00,30.95,30.96,30.94,30.95,700500.0,23.3186,23.3261,23.3111,23.3186,700500.0
2010-04-16 11:10:00,30.95,30.98,30.94,30.95,1165200.0,23.3186,23.3412,23.3111,23.3186,1165200.0
2010-04-16 11:15:00,30.95,30.97,30.92,30.95,1858600.0,23.3186,23.3337,23.296,23.3186,1858600.0
2010-04-16 11:20:00,30.96,30.98,30.95,30.97,1646700.0,23.3261,23.3412,23.3186,23.3337,1646700.0
2010-04-16 11:25:00,30.97,30.98,30.9,30.91,1121300.0,23.3337,23.3412,23.2809,23.2885,1121300.0
2010-04-16 11:30:00,30.91,30.92,30.79,30.87,1822900.0,23.2885,23.296,23.1981,23.2583,1822900.0
2010-04-16 11:35:00,30.87,30.91,30.85,30.87,681400.0,23.2583,23.2885,23.2433,23.2583,681400.0
2010-04-16 11:40:00,30.87,30.92,30.86,30.92,620500.0,23.2583,23.296,23.2508,23.296,620500.0
2010-04-16 11:45:00,30.91,30.93,30.89,30.89,891300.0,23.2885,23.3035,23.2734,23.2734,891300.0
2010-04-16 11:50:00,30.9,30.9,30.81,30.89,1368300.0,23.2809,23.2809,23.2131,23.2734,1368300.0
2010-04-16 11:55:00,30.89,30.91,30.84,30.86,968300.0,23.2734,23.2885,23.2357,23.2508,968300.0
2010-04-16 12:00:00,30.86,30.87,30.78,30.79,856500.0,23.2508,23.2583,23.1905,23.1981,856500.0
2010-04-16 12:05:00,30.79,30.81,30.75,30.8,912300.0,23.1981,23.2131,23.1679,23.2056,912300.0
2010-04-16 12:10:00,30.8,30.87,30.79,30.86,790800.0,23.2056,23.2583,23.1981,23.2508,790800.0
2010-04-16 12:15:00,30.87,30.88,30.85,30.88,357100.0,23.2583,23.2659,23.2433,23.2659,357100.0
2010-04-16 12:20:00,30.87,30.89,30.84,30.88,559800.0,23.2583,23.2734,23.2357,23.2659,559800.0
2010-04-16 12:25:00,30.88,30.9,30.84,30.84,512000.0,23.2659,23.2809,23.2357,23.2357,512000.0
2010-04-16 12:30:00,30.85,30.86,30.79,30.8,974900.0,23.2433,23.2508,23.1981,23.2056,974900.0
2010-04-16 12:35:00,30.8,30.81,30.69,30.71,1412700.0,23.2056,23.2131,23.1227,23.1378,1412700.0
2010-04-16 12:40:00,30.71,30.77,30.71,30.76,483800.0,23.1378,23.183,23.1378,23.1755,483800.0
2010-04-16 12:45:00,30.77,30.81,30.75,30.79,843700.0,23.183,23.2131,23.1679,23.1981,843700.0
2010-04-16 12:50:00,30.8,30.81,30.75,30.75,800600.0,23.2056,23.2131,23.1679,23.1679,800600.0
2010-04-16 12:55:00,30.76,30.78,30.72,30.73,1966700.0,23.1755,23.1905,23.1453,23.1528,1966700.0
2010-04-16 13:00:00,30.73,30.76,30.71,30.72,745900.0,23.1528,23.1755,23.1378,23.1453,745900.0
2010-04-16 13:05:00,30.72,30.77,30.72,30.76,503000.0,23.1453,23.183,23.1453,23.1755,503000.0
2010-04-16 13:10:00,30.76,30.79,30.69,30.69,768900.0,23.1755,23.1981,23.1227,23.1227,768900.0
2010-04-16 13:15:00,30.69,30.71,30.65,30.69,746000.0,23.1227,23.1378,23.0926,23.1227,746000.0
2010-04-16 13:20:00,30.69,30.72,30.67,30.7,444000.0,23.1227,23.1453,23.1076,23.1302,444000.0
2010-04-16 13:25:00,30.69,30.72,30.68,30.68,356000.0,23.1227,23.1453,23.1152,23.1152,356000.0
2010-04-16 13:30:00,30.68,30.7,30.65,30.66,477500.0,23.1152,23.1302,23.0926,23.1001,477500.0
2010-04-16 13:35:00,30.67,30.69,30.64,30.66,436100.0,23.1076,23.1227,23.085,23.1001,436100.0
2010-04-16 13:40:00,30.67,30.73,30.66,30.7,718000.0,23.1076,23.1528,23.1001,23.1302,718000.0
2010-04-16 13:45:00,30.72,30.72,30.64,30.69,761200.0,23.1453,23.1453,23.085,23.1227,761200.0
2010-04-16 13:50:00,30.69,30.69,30.65,30.67,460200.0,23.1227,23.1227,23.0926,23.1076,460200.0
2010-04-16 13:55:00,30.67,30.7,30.66,30.68,595700.0,23.1076,23.1302,23.1001,23.1152,595700.0
2010-04-16 14:00:00,30.69,30.69,30.64,30.66,739500.0,23.1227,23.1227,23.085,23.1001,739500.0
2010-04-16 14:05:00,30.66,30.72,30.65,30.7,881600.0,23.1001,23.1453,23.0926,23.1302,881600.0
2010-04-16 14:10:00,30.7,30.72,30.66,30.69,961800.0,23.1302,23.1453,23.1001,23.1227,961800.0
2010-04-16 14:15:00,30.7,30.72,30.66,30.67,1239100.0,23.1302,23.1453,23.1001,23.1076,1239100.0
2010-04-16 14:20:00,30.67,30.69,30.64,30.64,794900.0,23.1076,23.1227,23.085,23.085,794900.0
2010-04-16 14:25:00,30.64,30.66,30.6,30.62,936900.0,23.085,23.1001,23.0549,23.07,936900.0
2010-04-16 14:30:00,30.63,30.69,30.62,30.68,340300.0,23.0775,23.1227,23.07,23.1152,340300.0
2010-04-16 14:35:00,30.68,30.68,30.62,30.64,511400.0,23.1152,23.1152,23.07,23.085,511400.0
2010-04-16 14:40:00,30.64,30.7,30.64,30.67,346300.0,23.085,23.1302,23.085,23.1076,346300.0
2010-04-16 14:45:00,30.68,30.68,30.62,30.63,496600.0,23.1152,23.1152,23.07,23.0775,496600.0
2010-04-16 14:50:00,30.64,30.65,30.61,30.65,726900.0,23.085,23.0926,23.0624,23.0926,726900.0
2010-04-16 14:55:00,30.65,30.69,30.63,30.65,575900.0,23.0926,23.1227,23.0775,23.0926,575900.0
2010-04-16 15:00:00,30.64,30.68,30.61,30.63,885500.0,23.085,23.1152,23.0624,23.0775,885500.0
2010-04-16 15:05:00,30.63,30.66,30.61,30.65,884900.0,23.0775,23.1001,23.0624,23.0926,884900.0
2010-04-16 15:10:00,30.64,30.71,30.63,30.71,827000.0,23.085,23.1378,23.0775,23.1378,827000.0
2010-04-16 15:15:00,30.71,30.71,30.65,30.67,597700.0,23.1378,23.1378,23.0926,23.1076,597700.0
2010-04-16 15:20:00,30.67,30.71,30.66,30.68,508600.0,23.1076,23.1378,23.1001,23.1152,508600.0
2010-04-16 15:25:00,30.68,30.7,30.67,30.7,448400.0,23.1152,23.1302,23.1076,23.1302,448400.0
2010-04-16 15:30:00,30.7,30.72,30.65,30.71,1051200.0,23.1302,23.1453,23.0926,23.1378,1051200.0
2010-04-16 15:35:00,30.71,30.75,30.69,30.75,688700.0,23.1378,23.1679,23.1227,23.1679,688700.0
2010-04-16 15:40:00,30.75,30.77,30.71,30.76,953500.0,23.1679,23.183,23.1378,23.1755,953500.0
2010-04-16 15:45:00,30.76,30.78,30.71,30.72,1437900.0,23.1755,23.1905,23.1378,23.1453,1437900.0
2010-04-16 15:50:00,30.72,30.76,30.7,30.71,1881900.0,23.1453,23.1755,23.1302,23.1378,1881900.0
2010-04-16 15:55:00,30.7,30.73,30.66,30.67,2477500.0,23.1302,23.1528,23.1001,23.1076,2477500.0
2010-04-19 09:30:00,30.77,31.25,30.76,30.92,3745900.0,23.183,23.5446,23.1755,23.296,3745900.0
2010-04-19 09:35:00,30.93,30.93,30.88,30.9,1182600.0,23.3035,23.3035,23.2659,23.2809,1182600.0
2010-04-19 09:40:00,30.9,30.91,30.84,30.9,960200.0,23.2809,23.2885,23.2357,23.2809,960200.0
2010-04-19 09:45:00,30.9,30.92,30.89,30.9,1265300.0,23.2809,23.296,23.2734,23.2809,1265300.0
2010-04-19 09:50:00,30.91,30.99,30.9,30.99,1233500.0,23.2885,23.3487,23.2809,23.3487,1233500.0
2010-04-19 09:55:00,30.98,31.02,30.94,30.97,4091700.0,23.3412,23.3713,23.3111,23.3337,4091700.0
2010-04-19 10:00:00,30.97,31.01,30.91,30.91,1413700.0,23.3337,23.3638,23.2885,23.2885,1413700.0
2010-04-19 10:05:00,30.91,30.94,30.86,30.86,2080600.0,23.2885,23.3111,23.2508,23.2508,2080600.0
2010-04-19 10:10:00,30.9,30.93,30.84,30.92,942300.0,23.2809,23.3035,23.2357,23.296,942300.0
2010-04-19 10:15:00,30.93,30.96,30.89,30.93,1120200.0,23.3035,23.3261,23.2734,23.3035,1120200.0
2010-04-19 10:20:00,30.92,30.94,30.89,30.94,778400.0,23.296,23.3111,23.2734,23.3111,778400.0
2010-04-19 10:25:00,30.93,30.95,30.87,30.9,870600.0,23.3035,23.3186,23.2583,23.2809,870600.0
2010-04-19 10:30:00,30.89,30.93,30.86,30.88,637800.0,23.2734,23.3035,23.2508,23.2659,637800.0
2010-04-19 10:35:00,30.88,30.9,30.84,30.9,801500.0,23.2659,23.2809,23.2357,23.2809,801500.0
2010-04-19 10:40:00,30.9,30.92,30.86,30.9,571300.0,23.2809,23.296,23.2508,23.2809,571300.0
2010-04-19 10:45:00,30.89,30.92,30.87,30.9,496200.0,23.2734,23.296,23.2583,23.2809,496200.0
2010-04-19 10:50:00,30.9,30.91,30.88,30.9,655000.0,23.2809,23.2885,23.2659,23.2809,655000.0
2010-04-19 10:55:00,30.9,30.93,30.88,30.9,515400.0,23.2809,23.3035,23.2659,23.2809,515400.0
2010-04-19 11:00:00,30.89,30.92,30.86,30.87,667500.0,23.2734,23.296,23.2508,23.2583,667500.0
2010-04-19 11:05:00,30.86,30.9,30.84,30.84,602100.0,23.2508,23.2809,23.2357,23.2357,602100.0
2010-04-19 11:10:00,30.84,30.86,30.81,30.83,820300.0,23.2357,23.2508,23.2131,23.2282,820300.0
2010-04-19 11:15:00,30.83,30.87,30.81,30.86,541600.0,23.2282,23.2583,23.2131,23.2508,541600.0
2010-04-19 11:20:00,30.86,30.87,30.83,30.86,377100.0,23.2508,23.2583,23.2282,23.2508,377100.0
2010-04-19 11:25:00,30.85,30.85,30.8,30.82,463400.0,23.2433,23.2433,23.2056,23.2207,463400.0
2010-04-19 11:30:00,30.83,30.88,30.82,30.88,398100.0,23.2282,23.2659,23.2207,23.2659,398100.0
2010-04-19 11:35:00,30.88,30.89,30.83,30.84,345600.0,23.2659,23.2734,23.2282,23.2357,345600.0
2010-04-19 11:40:00,30.84,30.87,30.83,30.84,283500.0,23.2357,23.2583,23.2282,23.2357,283500.0
2010-04-19 11:45:00,30.85,30.86,30.83,30.83,700800.0,23.2433,23.2508,23.2282,23.2282,700800.0
2010-04-19 11:50:00,30.84,30.84,30.8,30.82,943200.0,23.2357,23.2357,23.2056,23.2207,943200.0
2010-04-19 11:55:00,30.82,30.85,30.79,30.83,606200.0,23.2207,23.2433,23.1981,23.2282,606200.0
2010-04-19 12:00:00,30.83,30.84,30.8,30.84,440300.0,23.2282,23.2357,23.2056,23.2357,440300.0
2010-04-19 12:05:00,30.84,30.9,30.82,30.85,728600.0,23.2357,23.2809,23.2207,23.2433,728600.0
2010-04-19 12:10:00,30.84,30.87,30.82,30.84,917900.0,23.2357,23.2583,23.2207,23.2357,917900.0
2010-04-19 12:15:00,30.84,30.88,30.84,30.88,217600.0,23.2357,23.2659,23.2357,23.2659,217600.0
2010-04-19 12:20:00,30.88,30.9,30.87,30.9,496200.0,23.2659,23.2809,23.2583,23.2809,496200.0
2010-04-19 12:25:00,30.9,30.91,30.85,30.88,654400.0,23.2809,23.2885,23.2433,23.2659,654400.0
2010-04-19 12:30:00,30.88,30.88,30.84,30.87,616600.0,23.2659,23.2659,23.2357,23.2583,616600.0
2010-04-19 12:35:00,30.87,30.9,30.86,30.88,262800.0,23.2583,23.2809,23.2508,23.2659,262800.0
2010-04-19 12:40:00,30.88,30.89,30.86,30.89,293600.0,23.2659,23.2734,23.2508,23.2734,293600.0
2010-04-19 12:45:00,30.89,30.92,30.88,30.91,549200.0,23.2734,23.296,23.2659,23.2885,549200.0
2010-04-19 12:50:00,30.92,30.92,30.91,30.91,125000.0,23.296,23.296,23.2885,23.2885,125000.0
2010-04-19 12:55:00,30.92,30.92,30.91,30.92,156900.0,23.296,23.296,23.2885,23.296,156900.0
2010-04-19 13:00:00,30.92,30.92,30.87,30.89,491500.0,23.296,23.296,23.2583,23.2734,491500.0
2010-04-19 13:05:00,30.89,30.89,30.86,30.88,230500.0,23.2734,23.2734,23.2508,23.2659,230500.0
2010-04-19 13:10:00,30.89,30.89,30.81,30.82,1338500.0,23.2734,23.2734,23.2131,23.2207,1338500.0
2010-04-19 13:15:00,30.82,30.83,30.81,30.82,479300.0,23.2207,23.2282,23.2131,23.2207,479300.0
2010-04-19 13:20:00,30.81,30.86,30.81,30.86,267300.0,23.2131,23.2508,23.2131,23.2508,267300.0
2010-04-19 13:25:00,30.85,30.88,30.85,30.87,420100.0,23.2433,23.2659,23.2433,23.2583,420100.0
2010-04-19 13:30:00,30.86,30.88,30.85,30.85,244200.0,23.2508,23.2659,23.2433,23.2433,244200.0
2010-04-19 13:35:00,30.85,30.89,30.85,30.88,211300.0,23.2433,23.2734,23.2433,23.2659,211300.0
2010-04-19 13:40:00,30.89,30.91,30.88,30.9,278700.0,23.2734,23.2885,23.2659,23.2809,278700.0
2010-04-19 13:45:00,30.89,30.9,30.85,30.88,472500.0,23.2734,23.2809,23.2433,23.2659,472500.0
2010-04-19 13:50:00,30.87,30.89,30.84,30.89,424100.0,23.2583,23.2734,23.2357,23.2734,424100.0
2010-04-19 13:55:00,30.89,30.89,30.84,30.85,446800.0,23.2734,23.2734,23.2357,23.2433,446800.0
2010-04-19 14:00:00,30.85,30.88,30.83,30.87,358200.0,23.2433,23.2659,23.2282,23.2583,358200.0
2010-04-19 14:05:00,30.87,30.91,30.87,30.9,526000.0,23.2583,23.2885,23.2583,23.2809,526000.0
2010-04-19 14:10:00,30.89,30.94,30.89,30.91,490100.0,23.2734,23.3111,23.2734,23.2885,490100.0
2010-04-19 14:15:00,30.92,30.95,30.91,30.94,812900.0,23.296,23.3186,23.2885,23.3111,812900.0
2010-04-19 14:20:00,30.94,30.97,30.92,30.96,613300.0,23.3111,23.3337,23.296,23.3261,613300.0
2010-04-19 14:25:00,30.96,30.99,30.95,30.99,425200.0,23.3261,23.3487,23.3186,23.3487,425200.0
2010-04-19 14:30:00,30.99,30.99,30.97,30.99,399500.0,23.3487,23.3487,23.3337,23.3487,399500.0
2010-04-19 14:35:00,30.98,31.0,30.98,30.98,575700.0,23.3412,23.3563,23.3412,23.3412,575700.0
2010-04-19 14:40:00,30.98,31.0,30.98,30.99,810600.0,23.3412,23.3563,23.3412,23.3487,810600.0
2010-04-19 14:45:00,30.98,31.0,30.97,31.0,786200.0,23.3412,23.3563,23.3337,23.3563,786200.0
2010-04-19 14:50:00,30.99,31.0,30.98,31.0,381600.0,23.3487,23.3563,23.3412,23.3563,381600.0
2010-04-19 14:55:00,31.0,31.04,30.99,31.02,1034100.0,23.3563,23.3864,23.3487,23.3713,1034100.0
2010-04-19 15:00:00,31.02,31.05,30.99,31.02,1080500.0,23.3713,23.3939,23.3487,23.3713,1080500.0
2010-04-19 15:05:00,31.01,31.03,31.0,31.0,948500.0,23.3638,23.3789,23.3563,23.3563,948500.0
2010-04-19 15:10:00,31.0,31.02,30.97,30.98,1088400.0,23.3563,23.3713,23.3337,23.3412,1088400.0
2010-04-19 15:15:00,30.98,31.01,30.96,30.97,977800.0,23.3412,23.3638,23.3261,23.3337,977800.0
2010-04-19 15:20:00,30.97,31.01,30.96,31.01,665200.0,23.3337,23.3638,23.3261,23.3638,665200.0
2010-04-19 15:25:00,31.0,31.06,31.0,31.06,1266500.0,23.3563,23.4015,23.3563,23.4015,1266500.0
2010-04-19 15:30:00,31.06,31.07,30.99,31.0,861600.0,23.4015,23.409,23.3487,23.3563,861600.0
2010-04-19 15:35:00,30.99,31.01,30.97,30.99,874700.0,23.3487,23.3638,23.3337,23.3487,874700.0
2010-04-19 15:40:00,30.99,31.0,30.95,30.99,779800.0,23.3487,23.3563,23.3186,23.3487,779800.0
2010-04-19 15:45:00,30.98,31.0,30.97,30.99,1333900.0,23.3412,23.3563,23.3337,23.3487,1333900.0
2010-04-19 15:50:00,30.98,31.01,30.97,31.0,914100.0,23.3412,23.3638,23.3337,23.3563,914100.0
2010-04-19 15:55:00,31.0,31.04,30.99,31.03,2200800.0,23.3563,23.3864,23.3487,23.3789,2200800.0
2010-04-20 09:30:00,31.22,31.22,31.18,31.19,2611200.0,23.522,23.522,23.4919,23.4994,2611200.0
2010-04-20 09:35:00,31.19,31.2,31.15,31.18,1453900.0,23.4994,23.507,23.4693,23.4919,1453900.0
2010-04-20 09:40:00,31.18,31.19,31.13,31.17,1187200.0,23.4919,23.4994,23.4542,23.4844,1187200.0
2010-04-20 09:45:00,31.16,31.2,31.16,31.18,896500.0,23.4768,23.507,23.4768,23.4919,896500.0
2010-04-20 09:50:00,31.18,31.2,31.16,31.2,673000.0,23.4919,23.507,23.4768,23.507,673000.0
2010-04-20 09:55:00,31.19,31.25,31.18,31.22,1609900.0,23.4994,23.5446,23.4919,23.522,1609900.0
2010-04-20 10:00:00,31.21,31.25,31.19,31.2,806600.0,23.5145,23.5446,23.4994,23.507,806600.0
2010-04-20 10:05:00,31.2,31.25,31.17,31.25,804900.0,23.507,23.5446,23.4844,23.5446,804900.0
2010-04-20 10:10:00,31.25,31.3,31.23,31.24,1339100.0,23.5446,23.5823,23.5296,23.5371,1339100.0
2010-04-20 10:15:00,31.23,31.28,31.22,31.24,1085300.0,23.5296,23.5672,23.522,23.5371,1085300.0
2010-04-20 10:20:00,31.25,31.27,31.2,31.26,584500.0,23.5446,23.5597,23.507,23.5522,584500.0
2010-04-20 10:25:00,31.27,31.28,31.17,31.19,988700.0,23.5597,23.5672,23.4844,23.4994,988700.0
2010-04-20 10:30:00,31.19,31.23,31.18,31.2,1251300.0,23.4994,23.5296,23.4919,23.507,1251300.0
2010-04-20 10:35:00,31.2,31.33,31.19,31.33,1533300.0,23.507,23.6049,23.4994,23.6049,1533300.0
2010-04-20 10:40:00,31.33,31.35,31.31,31.32,1232700.0,23.6049,23.62,23.5898,23.5974,1232700.0
2010-04-20 10:45:00,31.32,31.33,31.29,31.32,540200.0,23.5974,23.6049,23.5748,23.5974,540200.0
2010-04-20 10:50:00,31.32,31.32,31.25,31.25,620400.0,23.5974,23.5974,23.5446,23.5446,620400.0
2010-04-20 10:55:00,31.25,31.28,31.24,31.25,660200.0,23.5446,23.5672,23.5371,23.5446,660200.0
2010-04-20 11:00:00,31.26,31.31,31.25,31.31,507100.0,23.5522,23.5898,23.5446,23.5898,507100.0
2010-04-20 11:05:00,31.3,31.31,31.26,31.3,573300.0,23.5823,23.5898,23.5522,23.5823,573300.0
2010-04-20 11:10:00,31.3,31.31,31.27,31.29,542800.0,23.5823,23.5898,23.5597,23.5748,542800.0
2010-04-20 11:15:00,31.29,31.32,31.27,31.32,635400.0,23.5748,23.5974,23.5597,23.5974,635400.0
2010-04-20 11:20:00,31.32,31.35,31.3,31.34,367600.0,23.5974,23.62,23.5823,23.6124,367600.0
2010-04-20 11:25:00,31.34,31.37,31.33,31.37,516100.0,23.6124,23.635,23.6049,23.635,516100.0
2010-04-20 11:30:00,31.36,31.37,31.35,31.36,368400.0,23.6275,23.635,23.62,23.6275,368400.0
2010-04-20 11:35:00,31.36,31.38,31.34,31.35,708200.0,23.6275,23.6426,23.6124,23.62,708200.0
2010-04-20 11:40:00,31.35,31.38,31.34,31.38,285600.0,23.62,23.6426,23.6124,23.6426,285600.0
2010-04-20 11:45:00,31.38,31.38,31.33,31.33,383100.0,23.6426,23.6426,23.6049,23.6049,383100.0
2010-04-20 11:50:00,31.34,31.38,31.33,31.37,314600.0,23.6124,23.6426,23.6049,23.635,314600.0
2010-04-20 11:55:00,31.37,31.4,31.36,31.38,488100.0,23.635,23.6576,23.6275,23.6426,488100.0
2010-04-20 12:00:00,31.37,31.39,31.35,31.38,520700.0,23.635,23.6501,23.62,23.6426,520700.0
2010-04-20 12:05:00,31.38,31.42,31.38,31.41,591800.0,23.6426,23.6727,23.6426,23.6652,591800.0
2010-04-20 12:10:00,31.41,31.43,31.38,31.43,559900.0,23.6652,23.6802,23.6426,23.6802,559900.0
2010-04-20 12:15:00,31.42,31.43,31.41,31.42,511500.0,23.6727,23.6802,23.6652,23.6727,511500.0
2010-04-20 12:20:00,31.43,31.44,31.42,31.43,363500.0,23.6802,23.6878,23.6727,23.6802,363500.0
2010-04-20 12:25:00,31.43,31.44,31.37,31.38,606800.0,23.6802,23.6878,23.635,23.6426,606800.0
2010-04-20 12:30:00,31.38,31.38,31.34,31.36,505700.0,23.6426,23.6426,23.6124,23.6275,505700.0
2010-04-20 12:35:00,31.37,31.38,31.35,31.36,357900.0,23.635,23.6426,23.62,23.6275,357900.0
2010-04-20 12:40:00,31.36,31.36,31.33,31.33,402700.0,23.6275,23.6275,23.6049,23.6049,402700.0
2010-04-20 12:45:00,31.34,31.34,31.29,31.3,474400.0,23.6124,23.6124,23.5748,23.5823,474400.0
2010-04-20 12:50:00,31.3,31.33,31.29,31.32,294700.0,23.5823,23.6049,23.5748,23.5974,294700.0
2010-04-20 12:55:00,31.32,31.32,31.29,31.3,191100.0,23.5974,23.5974,23.5748,23.5823,191100.0
2010-04-20 13:00:00,31.3,31.31,31.28,31.31,275200.0,23.5823,23.5898,23.5672,23.5898,275200.0
2010-04-20 13:05:00,31.31,31.31,31.29,31.3,208700.0,23.5898,23.5898,23.5748,23.5823,208700.0
2010-04-20 13:10:00,31.3,31.32,31.29,31.3,223800.0,23.5823,23.5974,23.5748,23.5823,223800.0
2010-04-20 13:15:00,31.3,31.3,31.29,31.29,96600.0,23.5823,23.5823,23.5748,23.5748,96600.0
2010-04-20 13:20:00,31.3,31.33,31.29,31.32,179800.0,23.5823,23.6049,23.5748,23.5974,179800.0
2010-04-20 13:25:00,31.32,31.32,31.3,31.3,223100.0,23.5974,23.5974,23.5823,23.5823,223100.0
2010-04-20 13:30:00,31.31,31.31,31.29,31.29,172400.0,23.5898,23.5898,23.5748,23.5748,172400.0
2010-04-20 13:35:00,31.3,31.34,31.28,31.33,559700.0,23.5823,23.6124,23.5672,23.6049,559700.0
2010-04-20 13:40:00,31.34,31.34,31.32,31.33,210300.0,23.6124,23.6124,23.5974,23.6049,210300.0
2010-04-20 13:45:00,31.32,31.34,31.3,31.33,325100.0,23.5974,23.6124,23.5823,23.6049,325100.0
2010-04-20 13:50:00,31.33,31.34,31.32,31.33,125900.0,23.6049,23.6124,23.5974,23.6049,125900.0
2010-04-20 13:55:00,31.33,31.34,31.28,31.32,355800.0,23.6049,23.6124,23.5672,23.5974,355800.0
2010-04-20 14:00:00,31.33,31.34,31.3,31.33,262000.0,23.6049,23.6124,23.5823,23.6049,262000.0
2010-04-20 14:05:00,31.32,31.33,31.27,31.29,373900.0,23.5974,23.6049,23.5597,23.5748,373900.0
2010-04-20 14:10:00,31.29,31.29,31.25,31.27,613200.0,23.5748,23.5748,23.5446,23.5597,613200.0
2010-04-20 14:15:00,31.28,31.35,31.27,31.33,329600.0,23.5672,23.62,23.5597,23.6049,329600.0
2010-04-20 14:20:00,31.33,31.36,31.31,31.34,278100.0,23.6049,23.6275,23.5898,23.6124,278100.0
2010-04-20 14:25:00,31.35,31.36,31.32,31.32,220100.0,23.62,23.6275,23.5974,23.5974,220100.0
2010-04-20 14:30:00,31.33,31.33,31.28,31.3,318700.0,23.6049,23.6049,23.5672,23.5823,318700.0
2010-04-20 14:35:00,31.31,31.36,31.3,31.33,561600.0,23.5898,23.6275,23.5823,23.6049,561600.0
2010-04-20 14:40:00,31.32,31.37,31.32,31.35,494300.0,23.5974,23.635,23.5974,23.62,494300.0
2010-04-20 14:45:00,31.35,31.39,31.34,31.38,254700.0,23.62,23.6501,23.6124,23.6426,254700.0
2010-04-20 14:50:00,31.38,31.39,31.35,31.38,388400.0,23.6426,23.6501,23.62,23.6426,388400.0
2010-04-20 14:55:00,31.37,31.41,31.35,31.4,442100.0,23.635,23.6652,23.62,23.6576,442100.0
2010-04-20 15:00:00,31.4,31.42,31.39,31.41,586400.0,23.6576,23.6727,23.6501,23.6652,586400.0
2010-04-20 15:05:00,31.41,31.42,31.37,31.4,464900.0,23.6652,23.6727,23.635,23.6576,464900.0
2010-04-20 15:10:00,31.4,31.41,31.36,31.37,249400.0,23.6576,23.6652,23.6275,23.635,249400.0
2010-04-20 15:15:00,31.36,31.37,31.31,31.31,329100.0,23.6275,23.635,23.5898,23.5898,329100.0
2010-04-20 15:20:00,31.31,31.34,31.31,31.33,332800.0,23.5898,23.6124,23.5898,23.6049,332800.0
2010-04-20 15:25:00,31.34,31.39,31.33,31.38,394900.0,23.6124,23.6501,23.6049,23.6426,394900.0
2010-04-20 15:30:00,31.38,31.39,31.37,31.39,315200.0,23.6426,23.6501,23.635,23.6501,315200.0
2010-04-20 15:35:00,31.38,31.4,31.17,31.38,945800.0,23.6426,23.6576,23.4844,23.6426,945800.0
2010-04-20 15:40:00,31.39,31.41,31.37,31.4,567500.0,23.6501,23.6652,23.635,23.6576,567500.0
2010-04-20 15:45:00,31.4,31.42,31.38,31.42,792900.0,23.6576,23.6727,23.6426,23.6727,792900.0
2010-04-20 15:50:00,31.41,31.41,31.35,31.36,1673400.0,23.6652,23.6652,23.62,23.6275,1673400.0
2010-04-20 15:55:00,31.36,31.38,31.35,31.35,1816200.0,23.6275,23.6426,23.62,23.62,1816200.0
2010-04-21 09:30:00,31.33,31.39,31.28,31.37,1871400.0,23.6049,23.6501,23.5672,23.635,1871400.0
2010-04-21 09:35:00,31.38,31.43,31.35,31.38,888500.0,23.6426,23.6802,23.62,23.6426,888500.0
2010-04-21 09:40:00,31.38,31.44,31.37,31.43,545300.0,23.6426,23.6878,23.635,23.6802,545300.0
2010-04-21 09:45:00,31.44,31.44,31.4,31.41,464600.0,23.6878,23.6878,23.6576,23.6652,464600.0
2010-04-21 09:50:00,31.41,31.42,31.34,31.38,640700.0,23.6652,23.6727,23.6124,23.6426,640700.0
2010-04-21 09:55:00,31.38,31.41,31.33,31.41,486200.0,23.6426,23.6652,23.6049,23.6652,486200.0
2010-04-21 10:00:00,31.4,31.42,31.3,31.34,666100.0,23.6576,23.6727,23.5823,23.6124,666100.0
2010-04-21 10:05:00,31.35,31.41,31.34,31.4,628700.0,23.62,23.6652,23.6124,23.6576,628700.0
2010-04-21 10:10:00,31.41,31.44,31.39,31.4,494400.0,23.6652,23.6878,23.6501,23.6576,494400.0
2010-04-21 10:15:00,31.4,31.43,31.33,31.33,988300.0,23.6576,23.6802,23.6049,23.6049,988300.0
2010-04-21 10:20:00,31.34,31.38,31.32,31.37,538000.0,23.6124,23.6426,23.5974,23.635,538000.0
2010-04-21 10:25:00,31.37,31.38,31.34,31.37,512500.0,23.635,23.6426,23.6124,23.635,512500.0
2010-04-21 10:30:00,31.37,31.4,31.32,31.37,616700.0,23.635,23.6576,23.5974,23.635,616700.0
2010-04-21 10:35:00,31.37,31.42,31.36,31.38,543800.0,23.635,23.6727,23.6275,23.6426,543800.0
2010-04-21 10:40:00,31.38,31.41,31.36,31.39,373800.0,23.6426,23.6652,23.6275,23.6501,373800.0
2010-04-21 10:45:00,31.39,31.41,31.34,31.36,712800.0,23.6501,23.6652,23.6124,23.6275,712800.0
2010-04-21 10:50:00,31.37,31.39,31.34,31.37,397000.0,23.635,23.6501,23.6124,23.635,397000.0
2010-04-21 10:55:00,31.37,31.38,31.29,31.29,683900.0,23.635,23.6426,23.5748,23.5748,683900.0
2010-04-21 11:00:00,31.3,31.34,31.27,31.34,627700.0,23.5823,23.6124,23.5597,23.6124,627700.0
2010-04-21 11:05:00,31.34,31.36,31.32,31.33,691000.0,23.6124,23.6275,23.5974,23.6049,691000.0
2010-04-21 11:10:00,31.33,31.34,31.3,31.34,298100.0,23.6049,23.6124,23.5823,23.6124,298100.0
2010-04-21 11:15:00,31.34,31.35,31.31,31.35,388700.0,23.6124,23.62,23.5898,23.62,388700.0
2010-04-21 11:20:00,31.35,31.38,31.31,31.32,507500.0,23.62,23.6426,23.5898,23.5974,507500.0
2010-04-21 11:25:00,31.32,31.33,31.23,31.31,1109000.0,23.5974,23.6049,23.5296,23.5898,1109000.0
2010-04-21 11:30:00,31.3,31.37,31.29,31.37,743000.0,23.5823,23.635,23.5748,23.635,743000.0
2010-04-21 11:35:00,31.37,31.37,31.33,31.34,970200.0,23.635,23.635,23.6049,23.6124,970200.0
2010-04-21 11:40:00,31.34,31.35,31.31,31.34,404800.0,23.6124,23.62,23.5898,23.6124,404800.0
2010-04-21 11:45:00,31.34,31.35,31.32,31.35,503200.0,23.6124,23.62,23.5974,23.62,503200.0
2010-04-21 11:50:00,31.35,31.37,31.34,31.37,1324000.0,23.62,23.635,23.6124,23.635,1324000.0
2010-04-21 11:55:00,31.36,31.38,31.31,31.32,676500.0,23.6275,23.6426,23.5898,23.5974,676500.0
2010-04-21 12:00:00,31.31,31.37,31.31,31.36,588400.0,23.5898,23.635,23.5898,23.6275,588400.0
2010-04-21 12:05:00,31.36,31.37,31.34,31.36,339700.0,23.6275,23.635,23.6124,23.6275,339700.0
2010-04-21 12:10:00,31.35,31.38,31.35,31.36,296100.0,23.62,23.6426,23.62,23.6275,296100.0
2010-04-21 12:15:00,31.37,31.37,31.34,31.34,435500.0,23.635,23.635,23.6124,23.6124,435500.0
2010-04-21 12:20:00,31.34,31.37,31.33,31.36,396500.0,23.6124,23.635,23.6049,23.6275,396500.0
2010-04-21 12:25:00,31.37,31.42,31.36,31.42,423000.0,23.635,23.6727,23.6275,23.6727,423000.0
2010-04-21 12:30:00,31.42,31.44,31.4,31.44,371600.0,23.6727,23.6878,23.6576,23.6878,371600.0
2010-04-21 12:35:00,31.44,31.46,31.4,31.46,615000.0,23.6878,23.7029,23.6576,23.7029,615000.0
2010-04-21 12:40:00,31.46,31.48,31.44,31.48,1069100.0,23.7029,23.7179,23.6878,23.7179,1069100.0
2010-04-21 12:45:00,31.48,31.49,31.47,31.49,899500.0,23.7179,23.7255,23.7104,23.7255,899500.0
2010-04-21 12:50:00,31.49,31.5,31.47,31.49,441200.0,23.7255,23.733,23.7104,23.7255,441200.0
2010-04-21 12:55:00,31.48,31.49,31.48,31.48,164100.0,23.7179,23.7255,23.7179,23.7179,164100.0
2010-04-21 13:00:00,31.48,31.49,31.48,31.49,272300.0,23.7179,23.7255,23.7179,23.7255,272300.0
2010-04-21 13:05:00,31.48,31.49,31.46,31.47,308300.0,23.7179,23.7255,23.7029,23.7104,308300.0
2010-04-21 13:10:00,31.47,31.47,31.45,31.46,405500.0,23.7104,23.7104,23.6953,23.7029,405500.0
2010-04-21 13:15:00,31.47,31.47,31.45,31.46,406900.0,23.7104,23.7104,23.6953,23.7029,406900.0
2010-04-21 13:20:00,31.46,31.47,31.44,31.44,483800.0,23.7029,23.7104,23.6878,23.6878,483800.0
2010-04-21 13:25:00,31.44,31.47,31.43,31.43,276400.0,23.6878,23.7104,23.6802,23.6802,276400.0
2010-04-21 13:30:00,31.43,31.46,31.42,31.45,371200.0,23.6802,23.7029,23.6727,23.6953,371200.0
2010-04-21 13:35:00,31.45,31.46,31.41,31.41,813100.0,23.6953,23.7029,23.6652,23.6652,813100.0
2010-04-21 13:40:00,31.42,31.42,31.37,31.37,186300.0,23.6727,23.6727,23.635,23.635,186300.0
2010-04-21 13:45:00,31.37,31.44,31.37,31.4,541700.0,23.635,23.6878,23.635,23.6576,541700.0
2010-04-21 13:50:00,31.4,31.43,31.4,31.42,250100.0,23.6576,23.6802,23.6576,23.6727,250100.0
2010-04-21 13:55:00,31.42,31.45,31.39,31.42,610600.0,23.6727,23.6953,23.6501,23.6727,610600.0
2010-04-21 14:00:00,31.41,31.44,31.38,31.39,555000.0,23.6652,23.6878,23.6426,23.6501,555000.0
2010-04-21 14:05:00,31.39,31.41,31.34,31.34,1125100.0,23.6501,23.6652,23.6124,23.6124,1125100.0
2010-04-21 14:10:00,31.34,31.36,31.32,31.35,419000.0,23.6124,23.6275,23.5974,23.62,419000.0
2010-04-21 14:15:00,31.34,31.35,31.31,31.31,412600.0,23.6124,23.62,23.5898,23.5898,412600.0
2010-04-21 14:20:00,31.31,31.33,31.27,31.29,646400.0,23.5898,23.6049,23.5597,23.5748,646400.0
2010-04-21 14:25:00,31.29,31.32,31.27,31.32,700500.0,23.5748,23.5974,23.5597,23.5974,700500.0
2010-04-21 14:30:00,31.32,31.32,31.3,31.3,251200.0,23.5974,23.5974,23.5823,23.5823,251200.0
2010-04-21 14:35:00,31.3,31.32,31.28,31.29,506000.0,23.5823,23.5974,23.5672,23.5748,506000.0
2010-04-21 14:40:00,31.29,31.3,31.28,31.3,493700.0,23.5748,23.5823,23.5672,23.5823,493700.0
2010-04-21 14:45:00,31.3,31.3,31.28,31.28,378700.0,23.5823,23.5823,23.5672,23.5672,378700.0
2010-04-21 14:50:00,31.29,31.3,31.25,31.27,716400.0,23.5748,23.5823,23.5446,23.5597,716400.0
2010-04-21 14:55:00,31.27,31.31,31.26,31.3,571500.0,23.5597,23.5898,23.5522,23.5823,571500.0
2010-04-21 15:00:00,31.3,31.33,31.29,31.3,468200.0,23.5823,23.6049,23.5748,23.5823,468200.0
2010-04-21 15:05:00,31.31,31.32,31.27,31.31,738900.0,23.5898,23.5974,23.5597,23.5898,738900.0
2010-04-21 15:10:00,31.32,31.32,31.29,31.31,424700.0,23.5974,23.5974,23.5748,23.5898,424700.0
2010-04-21 15:15:00,31.31,31.33,31.3,31.32,517200.0,23.5898,23.6049,23.5823,23.5974,517200.0
2010-04-21 15:20:00,31.32,31.32,31.25,31.26,552700.0,23.5974,23.5974,23.5446,23.5522,552700.0
2010-04-21 15:25:00,31.26,31.3,31.25,31.27,651100.0,23.5522,23.5823,23.5446,23.5597,651100.0
2010-04-21 15:30:00,31.27,31.33,31.27,31.32,470100.0,23.5597,23.6049,23.5597,23.5974,470100.0
2010-04-21 15:35:00,31.32,31.34,31.3,31.32,637200.0,23.5974,23.6124,23.5823,23.5974,637200.0
2010-04-21 15:40:00,31.32,31.35,31.31,31.34,529000.0,23.5974,23.62,23.5898,23.6124,529000.0
2010-04-21 15:45:00,31.35,31.45,31.31,31.32,1056000.0,23.62,23.6953,23.5898,23.5974,1056000.0
2010-04-21 15:50:00,31.32,31.32,31.28,31.31,924900.0,23.5974,23.5974,23.5672,23.5898,924900.0
2010-04-21 15:55:00,31.3,31.35,31.28,31.32,2201300.0,23.5823,23.62,23.5672,23.5974,2201300.0
2010-04-22 09:30:00,31.05,31.12,30.9,30.96,2233700.0,23.3939,23.4467,23.2809,23.3261,2233700.0
2010-04-22 09:35:00,30.96,31.06,30.94,31.04,860800.0,23.3261,23.4015,23.3111,23.3864,860800.0
2010-04-22 09:40:00,31.04,31.04,30.91,30.96,864400.0,23.3864,23.3864,23.2885,23.3261,864400.0
2010-04-22 09:45:00,30.97,31.04,30.94,31.03,1182200.0,23.3337,23.3864,23.3111,23.3789,1182200.0
2010-04-22 09:50:00,31.04,31.11,31.03,31.09,882900.0,23.3864,23.4392,23.3789,23.4241,882900.0
2010-04-22 09:55:00,31.1,31.1,31.02,31.08,806100.0,23.4316,23.4316,23.3713,23.4165,806100.0
2010-04-22 10:00:00,31.08,31.15,31.03,31.12,875300.0,23.4165,23.4693,23.3789,23.4467,875300.0
2010-04-22 10:05:00,31.12,31.22,31.12,31.17,1193400.0,23.4467,23.522,23.4467,23.4844,1193400.0
2010-04-22 10:10:00,31.17,31.2,31.15,31.17,624900.0,23.4844,23.507,23.4693,23.4844,624900.0
2010-04-22 10:15:00,31.17,31.22,31.17,31.2,771200.0,23.4844,23.522,23.4844,23.507,771200.0
2010-04-22 10:20:00,31.2,31.2,31.1,31.15,732500.0,23.507,23.507,23.4316,23.4693,732500.0
2010-04-22 10:25:00,31.15,31.25,31.15,31.22,1222400.0,23.4693,23.5446,23.4693,23.522,1222400.0
2010-04-22 10:30:00,31.22,31.24,31.07,31.23,1171900.0,23.522,23.5371,23.409,23.5296,1171900.0
2010-04-22 10:35:00,31.24,31.25,31.19,31.2,866100.0,23.5371,23.5446,23.4994,23.507,866100.0
2010-04-22 10:40:00,31.2,31.22,31.17,31.22,576900.0,23.507,23.522,23.4844,23.522,576900.0
2010-04-22 10:45:00,31.22,31.25,31.18,31.23,621800.0,23.522,23.5446,23.4919,23.5296,621800.0
2010-04-22 10:50:00,31.24,31.25,31.17,31.2,515900.0,23.5371,23.5446,23.4844,23.507,515900.0
2010-04-22 10:55:00,31.2,31.24,31.18,31.2,423400.0,23.507,23.5371,23.4919,23.507,423400.0
2010-04-22 11:00:00,31.19,31.2,31.15,31.19,607300.0,23.4994,23.507,23.4693,23.4994,607300.0
2010-04-22 11:05:00,31.19,31.23,31.18,31.22,526800.0,23.4994,23.5296,23.4919,23.522,526800.0
2010-04-22 11:10:00,31.21,31.23,31.18,31.18,490700.0,23.5145,23.5296,23.4919,23.4919,490700.0
2010-04-22 11:15:00,31.18,31.18,31.02,31.03,1252800.0,23.4919,23.4919,23.3713,23.3789,1252800.0
2010-04-22 11:20:00,31.03,31.09,31.03,31.08,613400.0,23.3789,23.4241,23.3789,23.4165,613400.0
2010-04-22 11:25:00,31.09,31.1,31.05,31.07,432200.0,23.4241,23.4316,23.3939,23.409,432200.0
2010-04-22 11:30:00,31.08,31.08,30.99,30.99,863200.0,23.4165,23.4165,23.3487,23.3487,863200.0
2010-04-22 11:35:00,30.99,31.0,30.95,30.95,381300.0,23.3487,23.3563,23.3186,23.3186,381300.0
2010-04-22 11:40:00,30.95,30.99,30.95,30.96,637200.0,23.3186,23.3487,23.3186,23.3261,637200.0
2010-04-22 11:45:00,30.96,31.0,30.96,30.99,589600.0,23.3261,23.3563,23.3261,23.3487,589600.0
2010-04-22 11:50:00,30.99,30.99,30.95,30.96,475100.0,23.3487,23.3487,23.3186,23.3261,475100.0
2010-04-22 11:55:00,30.96,31.0,30.95,30.99,481400.0,23.3261,23.3563,23.3186,23.3487,481400.0
2010-04-22 12:00:00,31.0,31.03,30.98,31.02,447900.0,23.3563,23.3789,23.3412,23.3713,447900.0
2010-04-22 12:05:00,31.03,31.06,31.02,31.03,507400.0,23.3789,23.4015,23.3713,23.3789,507400.0
2010-04-22 12:10:00,31.03,31.05,30.99,30.99,255600.0,23.3789,23.3939,23.3487,23.3487,255600.0
2010-04-22 12:15:00,30.99,31.0,30.96,30.96,244900.0,23.3487,23.3563,23.3261,23.3261,244900.0
2010-04-22 12:20:00,30.97,31.02,30.95,31.02,663300.0,23.3337,23.3713,23.3186,23.3713,663300.0
2010-04-22 12:25:00,31.02,31.03,30.99,31.0,532900.0,23.3713,23.3789,23.3487,23.3563,532900.0
2010-04-22 12:30:00,31.0,31.05,30.99,31.04,618400.0,23.3563,23.3939,23.3487,23.3864,618400.0
2010-04-22 12:35:00,31.04,31.1,31.04,31.08,372900.0,23.3864,23.4316,23.3864,23.4165,372900.0
2010-04-22 12:40:00,31.08,31.1,31.07,31.09,500800.0,23.4165,23.4316,23.409,23.4241,500800.0
2010-04-22 12:45:00,31.08,31.12,31.08,31.11,589300.0,23.4165,23.4467,23.4165,23.4392,589300.0
2010-04-22 12:50:00,31.1,31.12,31.06,31.11,715600.0,23.4316,23.4467,23.4015,23.4392,715600.0
2010-04-22 12:55:00,31.11,31.12,31.09,31.1,271700.0,23.4392,23.4467,23.4241,23.4316,271700.0
2010-04-22 13:00:00,31.09,31.22,31.08,31.21,961900.0,23.4241,23.522,23.4165,23.5145,961900.0
2010-04-22 13:05:00,31.21,31.22,31.18,31.21,782300.0,23.5145,23.522,23.4919,23.5145,782300.0
2010-04-22 13:10:00,31.21,31.24,31.19,31.23,612700.0,23.5145,23.5371,23.4994,23.5296,612700.0
2010-04-22 13:15:00,31.23,31.24,31.21,31.22,682300.0,23.5296,23.5371,23.5145,23.522,682300.0
2010-04-22 13:20:00,31.22,31.28,31.22,31.26,712200.0,23.522,23.5672,23.522,23.5522,712200.0
2010-04-22 13:25:00,31.26,31.26,31.23,31.24,357900.0,23.5522,23.5522,23.5296,23.5371,357900.0
2010-04-22 13:30:00,31.24,31.25,31.23,31.25,425900.0,23.5371,23.5446,23.5296,23.5446,425900.0
2010-04-22 13:35:00,31.25,31.25,31.22,31.24,514000.0,23.5446,23.5446,23.522,23.5371,514000.0
2010-04-22 13:40:00,31.23,31.29,31.23,31.28,430800.0,23.5296,23.5748,23.5296,23.5672,430800.0
2010-04-22 13:45:00,31.28,31.33,31.27,31.32,521100.0,23.5672,23.6049,23.5597,23.5974,521100.0
2010-04-22 13:50:00,31.32,31.32,31.27,31.31,831000.0,23.5974,23.5974,23.5597,23.5898,831000.0
2010-04-22 13:55:00,31.31,31.34,31.3,31.33,391300.0,23.5898,23.6124,23.5823,23.6049,391300.0
2010-04-22 14:00:00,31.34,31.36,31.32,31.33,938200.0,23.6124,23.6275,23.5974,23.6049,938200.0
2010-04-22 14:05:00,31.34,31.34,31.31,31.34,407700.0,23.6124,23.6124,23.5898,23.6124,407700.0
2010-04-22 14:10:00,31.33,31.34,31.29,31.29,618600.0,23.6049,23.6124,23.5748,23.5748,618600.0
2010-04-22 14:15:00,31.3,31.35,31.27,31.32,723300.0,23.5823,23.62,23.5597,23.5974,723300.0
2010-04-22 14:20:00,31.33,31.33,31.27,31.28,491000.0,23.6049,23.6049,23.5597,23.5672,491000.0
2010-04-22 14:25:00,31.27,31.37,31.27,31.36,960300.0,23.5597,23.635,23.5597,23.6275,960300.0
2010-04-22 14:30:00,31.36,31.4,31.34,31.39,945700.0,23.6275,23.6576,23.6124,23.6501,945700.0
2010-04-22 14:35:00,31.39,31.41,31.34,31.35,1615600.0,23.6501,23.6652,23.6124,23.62,1615600.0
2010-04-22 14:40:00,31.35,31.38,31.31,31.33,1185500.0,23.62,23.6426,23.5898,23.6049,1185500.0
2010-04-22 14:45:00,31.33,31.34,31.26,31.28,647800.0,23.6049,23.6124,23.5522,23.5672,647800.0
2010-04-22 14:50:00,31.28,31.34,31.24,31.25,1097200.0,23.5672,23.6124,23.5371,23.5446,1097200.0
2010-04-22 14:55:00,31.26,31.28,31.23,31.27,676200.0,23.5522,23.5672,23.5296,23.5597,676200.0
2010-04-22 15:00:00,31.27,31.32,31.25,31.32,586000.0,23.5597,23.5974,23.5446,23.5974,586000.0
2010-04-22 15:05:00,31.31,31.33,31.26,31.3,1151300.0,23.5898,23.6049,23.5522,23.5823,1151300.0
2010-04-22 15:10:00,31.3,31.31,31.23,31.25,885400.0,23.5823,23.5898,23.5296,23.5446,885400.0
2010-04-22 15:15:00,31.25,31.38,31.25,31.34,1229600.0,23.5446,23.6426,23.5446,23.6124,1229600.0
2010-04-22 15:20:00,31.34,31.4,31.33,31.39,1379700.0,23.6124,23.6576,23.6049,23.6501,1379700.0
2010-04-22 15:25:00,31.4,31.48,31.39,31.45,1800600.0,23.6576,23.7179,23.6501,23.6953,1800600.0
2010-04-22 15:30:00,31.44,31.49,31.44,31.46,1154800.0,23.6878,23.7255,23.6878,23.7029,1154800.0
2010-04-22 15:35:00,31.45,31.49,31.44,31.47,1393500.0,23.6953,23.7255,23.6878,23.7104,1393500.0
2010-04-22 15:40:00,31.47,31.5,31.46,31.5,1170200.0,23.7104,23.733,23.7029,23.733,1170200.0
2010-04-22 15:45:00,31.5,31.53,31.49,31.52,2338900.0,23.733,23.7556,23.7255,23.7481,2338900.0
2010-04-22 15:50:00,31.52,31.53,31.4,31.41,4120800.0,23.7481,23.7556,23.6576,23.6652,4120800.0
2010-04-22 15:55:00,31.41,31.44,31.37,31.37,4109200.0,23.6652,23.6878,23.635,23.635,4109200.0
2010-04-23 09:30:00,31.12,31.36,31.1,31.26,5881400.0,23.4467,23.6275,23.4316,23.5522,5881400.0
2010-04-23 09:35:00,31.27,31.5,31.22,31.48,4759600.0,23.5597,23.733,23.522,23.7179,4759600.0
2010-04-23 09:40:00,31.49,31.58,31.3,31.31,5527300.0,23.7255,23.7933,23.5823,23.5898,5527300.0
2010-04-23 09:45:00,31.31,31.34,31.24,31.31,4055400.0,23.5898,23.6124,23.5371,23.5898,4055400.0
2010-04-23 09:50:00,31.31,31.32,31.08,31.08,4270000.0,23.5898,23.5974,23.4165,23.4165,4270000.0
2010-04-23 09:55:00,31.07,31.13,30.95,31.0,4688700.0,23.409,23.4542,23.3186,23.3563,4688700.0
2010-04-23 10:00:00,31.01,31.11,30.92,30.98,4575600.0,23.3638,23.4392,23.296,23.3412,4575600.0
2010-04-23 10:05:00,30.98,31.19,30.98,31.18,3071700.0,23.3412,23.4994,23.3412,23.4919,3071700.0
2010-04-23 10:10:00,31.19,31.22,31.08,31.08,2435400.0,23.4994,23.522,23.4165,23.4165,2435400.0
2010-04-23 10:15:00,31.08,31.18,31.08,31.09,1459300.0,23.4165,23.4919,23.4165,23.4241,1459300.0
2010-04-23 10:20:00,31.09,31.1,31.02,31.02,1411400.0,23.4241,23.4316,23.3713,23.3713,1411400.0
2010-04-23 10:25:00,31.02,31.03,30.96,30.99,2226800.0,23.3713,23.3789,23.3261,23.3487,2226800.0
2010-04-23 10:30:00,30.99,30.99,30.85,30.87,2877300.0,23.3487,23.3487,23.2433,23.2583,2877300.0
2010-04-23 10:35:00,30.87,30.96,30.85,30.94,1701600.0,23.2583,23.3261,23.2433,23.3111,1701600.0
2010-04-23 10:40:00,30.95,31.03,30.94,31.02,1595400.0,23.3186,23.3789,23.3111,23.3713,1595400.0
2010-04-23 10:45:00,31.03,31.03,30.89,30.89,1452500.0,23.3789,23.3789,23.2734,23.2734,1452500.0
2010-04-23 10:50:00,30.89,30.95,30.86,30.9,1307500.0,23.2734,23.3186,23.2508,23.2809,1307500.0
2010-04-23 10:55:00,30.9,30.91,30.79,30.83,1369000.0,23.2809,23.2885,23.1981,23.2282,1369000.0
2010-04-23 11:00:00,30.82,30.83,30.77,30.81,1470900.0,23.2207,23.2282,23.183,23.2131,1470900.0
2010-04-23 11:05:00,30.81,30.82,30.74,30.81,1446600.0,23.2131,23.2207,23.1604,23.2131,1446600.0
2010-04-23 11:10:00,30.82,30.87,30.77,30.86,1286400.0,23.2207,23.2583,23.183,23.2508,1286400.0
2010-04-23 11:15:00,30.85,30.91,30.84,30.86,942600.0,23.2433,23.2885,23.2357,23.2508,942600.0
2010-04-23 11:20:00,30.86,30.87,30.83,30.84,650000.0,23.2508,23.2583,23.2282,23.2357,650000.0
2010-04-23 11:25:00,30.84,30.85,30.81,30.82,579200.0,23.2357,23.2433,23.2131,23.2207,579200.0
2010-04-23 11:30:00,30.82,30.82,30.7,30.74,1165900.0,23.2207,23.2207,23.1302,23.1604,1165900.0
2010-04-23 11:35:00,30.74,30.78,30.72,30.78,1557800.0,23.1604,23.1905,23.1453,23.1905,1557800.0
2010-04-23 11:40:00,30.77,30.78,30.74,30.76,774700.0,23.183,23.1905,23.1604,23.1755,774700.0
2010-04-23 11:45:00,30.77,30.86,30.77,30.86,993900.0,23.183,23.2508,23.183,23.2508,993900.0
2010-04-23 11:50:00,30.86,30.86,30.82,30.85,658800.0,23.2508,23.2508,23.2207,23.2433,658800.0
2010-04-23 11:55:00,30.86,30.94,30.85,30.9,1136300.0,23.2508,23.3111,23.2433,23.2809,1136300.0
2010-04-23 12:00:00,30.9,30.95,30.9,30.93,1157600.0,23.2809,23.3186,23.2809,23.3035,1157600.0
2010-04-23 12:05:00,30.93,30.99,30.9,30.99,1331400.0,23.3035,23.3487,23.2809,23.3487,1331400.0
2010-04-23 12:10:00,30.98,31.0,30.93,30.93,1148100.0,23.3412,23.3563,23.3035,23.3035,1148100.0
2010-04-23 12:15:00,30.93,30.96,30.93,30.95,716700.0,23.3035,23.3261,23.3035,23.3186,716700.0
2010-04-23 12:20:00,30.96,30.96,30.91,30.92,631200.0,23.3261,23.3261,23.2885,23.296,631200.0
2010-04-23 12:25:00,30.92,30.92,30.86,30.87,478400.0,23.296,23.296,23.2508,23.2583,478400.0
2010-04-23 12:30:00,30.87,30.88,30.83,30.84,767200.0,23.2583,23.2659,23.2282,23.2357,767200.0
2010-04-23 12:35:00,30.84,30.89,30.82,30.88,1019800.0,23.2357,23.2734,23.2207,23.2659,1019800.0
2010-04-23 12:40:00,30.88,30.95,30.87,30.93,482200.0,23.2659,23.3186,23.2583,23.3035,482200.0
2010-04-23 12:45:00,30.93,30.94,30.87,30.88,634900.0,23.3035,23.3111,23.2583,23.2659,634900.0
2010-04-23 12:50:00,30.87,30.88,30.85,30.86,224400.0,23.2583,23.2659,23.2433,23.2508,224400.0
2010-04-23 12:55:00,30.85,30.9,30.85,30.9,837600.0,23.2433,23.2809,23.2433,23.2809,837600.0
2010-04-23 13:00:00,30.9,30.91,30.87,30.89,716200.0,23.2809,23.2885,23.2583,23.2734,716200.0
2010-04-23 13:05:00,30.89,30.89,30.77,30.79,1419900.0,23.2734,23.2734,23.183,23.1981,1419900.0
2010-04-23 13:10:00,30.79,30.81,30.76,30.8,1134600.0,23.1981,23.2131,23.1755,23.2056,1134600.0
2010-04-23 13:15:00,30.8,30.81,30.72,30.73,897300.0,23.2056,23.2131,23.1453,23.1528,897300.0
2010-04-23 13:20:00,30.73,30.73,30.7,30.72,1347400.0,23.1528,23.1528,23.1302,23.1453,1347400.0
2010-04-23 13:25:00,30.72,30.74,30.65,30.68,1059700.0,23.1453,23.1604,23.0926,23.1152,1059700.0
2010-04-23 13:30:00,30.68,30.75,30.67,30.69,1002700.0,23.1152,23.1679,23.1076,23.1227,1002700.0
2010-04-23 13:35:00,30.7,30.74,30.66,30.72,967600.0,23.1302,23.1604,23.1001,23.1453,967600.0
2010-04-23 13:40:00,30.71,30.78,30.71,30.74,777000.0,23.1378,23.1905,23.1378,23.1604,777000.0
2010-04-23 13:45:00,30.74,30.86,30.74,30.82,987000.0,23.1604,23.2508,23.1604,23.2207,987000.0
2010-04-23 13:50:00,30.83,30.84,30.78,30.8,435700.0,23.2282,23.2357,23.1905,23.2056,435700.0
2010-04-23 13:55:00,30.8,30.84,30.78,30.83,451300.0,23.2056,23.2357,23.1905,23.2282,451300.0
2010-04-23 14:00:00,30.84,30.84,30.77,30.81,1000700.0,23.2357,23.2357,23.183,23.2131,1000700.0
2010-04-23 14:05:00,30.81,30.91,30.81,30.86,840300.0,23.2131,23.2885,23.2131,23.2508,840300.0
2010-04-23 14:10:00,30.87,30.9,30.85,30.9,536600.0,23.2583,23.2809,23.2433,23.2809,536600.0
2010-04-23 14:15:00,30.9,30.9,30.78,30.86,604200.0,23.2809,23.2809,23.1905,23.2508,604200.0
2010-04-23 14:20:00,30.85,30.88,30.83,30.86,379200.0,23.2433,23.2659,23.2282,23.2508,379200.0
2010-04-23 14:25:00,30.87,30.88,30.86,30.87,428500.0,23.2583,23.2659,23.2508,23.2583,428500.0
2010-04-23 14:30:00,30.87,30.88,30.81,30.88,666400.0,23.2583,23.2659,23.2131,23.2659,666400.0
2010-04-23 14:35:00,30.86,30.92,30.85,30.87,736400.0,23.2508,23.296,23.2433,23.2583,736400.0
2010-04-23 14:40:00,30.87,30.92,30.87,30.9,499700.0,23.2583,23.296,23.2583,23.2809,499700.0
2010-04-23 14:45:00,30.91,30.95,30.9,30.91,617100.0,23.2885,23.3186,23.2809,23.2885,617100.0
2010-04-23 14:50:00,30.92,30.93,30.81,30.82,1807400.0,23.296,23.3035,23.2131,23.2207,1807400.0
2010-04-23 14:55:00,30.82,30.85,30.75,30.81,1568600.0,23.2207,23.2433,23.1679,23.2131,1568600.0
2010-04-23 15:00:00,30.81,30.85,30.8,30.83,633400.0,23.2131,23.2433,23.2056,23.2282,633400.0
2010-04-23 15:05:00,30.83,30.83,30.78,30.79,791400.0,23.2282,23.2282,23.1905,23.1981,791400.0
2010-04-23 15:10:00,30.8,30.8,30.78,30.8,584500.0,23.2056,23.2056,23.1905,23.2056,584500.0
2010-04-23 15:15:00,30.8,30.86,30.79,30.86,703600.0,23.2056,23.2508,23.1981,23.2508,703600.0
2010-04-23 15:20:00,30.86,30.86,30.83,30.84,941800.0,23.2508,23.2508,23.2282,23.2357,941800.0
2010-04-23 15:25:00,30.84,30.85,30.76,30.76,1043100.0,23.2357,23.2433,23.1755,23.1755,1043100.0
2010-04-23 15:30:00,30.76,30.81,30.72,30.81,1313800.0,23.1755,23.2131,23.1453,23.2131,1313800.0
2010-04-23 15:35:00,30.81,30.83,30.78,30.82,1111800.0,23.2131,23.2282,23.1905,23.2207,1111800.0
2010-04-23 15:40:00,30.83,30.84,30.77,30.81,1204700.0,23.2282,23.2357,23.183,23.2131,1204700.0
2010-04-23 15:45:00,30.81,30.88,30.8,30.87,1917400.0,23.2131,23.2659,23.2056,23.2583,1917400.0
2010-04-23 15:50:00,30.87,30.93,30.86,30.91,2624700.0,23.2583,23.3035,23.2508,23.2885,2624700.0
2010-04-23 15:55:00,30.92,31.0,30.9,30.99,4462900.0,23.296,23.3563,23.2809,23.3487,4462900.0
2010-04-26 09:30:00,30.99,31.01,30.86,30.91,2164200.0,23.3487,23.3638,23.2508,23.2885,2164200.0
2010-04-26 09:35:00,30.91,31.03,30.89,31.02,1177100.0,23.2885,23.3789,23.2734,23.3713,1177100.0
2010-04-26 09:40:00,31.02,31.06,31.0,31.06,744100.0,23.3713,23.4015,23.3563,23.4015,744100.0
2010-04-26 09:45:00,31.06,31.1,30.96,31.0,1287200.0,23.4015,23.4316,23.3261,23.3563,1287200.0
2010-04-26 09:50:00,31.0,31.1,30.99,31.09,874900.0,23.3563,23.4316,23.3487,23.4241,874900.0
2010-04-26 09:55:00,31.1,31.1,31.0,31.03,1376600.0,23.4316,23.4316,23.3563,23.3789,1376600.0
2010-04-26 10:00:00,31.03,31.05,30.97,31.03,815000.0,23.3789,23.3939,23.3337,23.3789,815000.0
2010-04-26 10:05:00,31.03,31.04,30.99,31.01,1018200.0,23.3789,23.3864,23.3487,23.3638,1018200.0
2010-04-26 10:10:00,31.01,31.03,31.0,31.01,591000.0,23.3638,23.3789,23.3563,23.3638,591000.0
2010-04-26 10:15:00,31.0,31.01,30.98,31.0,1175600.0,23.3563,23.3638,23.3412,23.3563,1175600.0
2010-04-26 10:20:00,30.99,31.0,30.95,30.97,687600.0,23.3487,23.3563,23.3186,23.3337,687600.0
2010-04-26 10:25:00,30.96,31.04,30.96,31.01,1021300.0,23.3261,23.3864,23.3261,23.3638,1021300.0
2010-04-26 10:30:00,31.01,31.09,31.0,31.06,1011200.0,23.3638,23.4241,23.3563,23.4015,1011200.0
2010-04-26 10:35:00,31.07,31.08,31.02,31.05,617100.0,23.409,23.4165,23.3713,23.3939,617100.0
2010-04-26 10:40:00,31.05,31.08,31.04,31.06,419800.0,23.3939,23.4165,23.3864,23.4015,419800.0
2010-04-26 10:45:00,31.06,31.12,31.04,31.09,786400.0,23.4015,23.4467,23.3864,23.4241,786400.0
2010-04-26 10:50:00,31.09,31.12,31.08,31.11,348200.0,23.4241,23.4467,23.4165,23.4392,348200.0
2010-04-26 10:55:00,31.11,31.17,31.11,31.16,752600.0,23.4392,23.4844,23.4392,23.4768,752600.0
2010-04-26 11:00:00,31.15,31.18,31.12,31.16,533900.0,23.4693,23.4919,23.4467,23.4768,533900.0
2010-04-26 11:05:00,31.17,31.17,31.07,31.16,508700.0,23.4844,23.4844,23.409,23.4768,508700.0
2010-04-26 11:10:00,31.15,31.18,31.14,31.14,631600.0,23.4693,23.4919,23.4618,23.4618,631600.0
2010-04-26 11:15:00,31.14,31.17,31.13,31.15,420500.0,23.4618,23.4844,23.4542,23.4693,420500.0
2010-04-26 11:20:00,31.15,31.16,31.13,31.14,725900.0,23.4693,23.4768,23.4542,23.4618,725900.0
2010-04-26 11:25:00,31.14,31.17,31.14,31.14,282900.0,23.4618,23.4844,23.4618,23.4618,282900.0
2010-04-26 11:30:00,31.15,31.17,31.14,31.14,537200.0,23.4693,23.4844,23.4618,23.4618,537200.0
2010-04-26 11:35:00,31.15,31.17,31.12,31.15,521100.0,23.4693,23.4844,23.4467,23.4693,521100.0
2010-04-26 11:40:00,31.16,31.17,31.13,31.13,1022200.0,23.4768,23.4844,23.4542,23.4542,1022200.0
2010-04-26 11:45:00,31.13,31.14,31.09,31.13,774700.0,23.4542,23.4618,23.4241,23.4542,774700.0
2010-04-26 11:50:00,31.12,31.13,31.07,31.08,1221200.0,23.4467,23.4542,23.409,23.4165,1221200.0
2010-04-26 11:55:00,31.09,31.1,31.04,31.05,372900.0,23.4241,23.4316,23.3864,23.3939,372900.0
2010-04-26 12:00:00,31.05,31.06,31.01,31.03,867300.0,23.3939,23.4015,23.3638,23.3789,867300.0
2010-04-26 12:05:00,31.04,31.07,31.03,31.07,433900.0,23.3864,23.409,23.3789,23.409,433900.0
2010-04-26 12:10:00,31.15,31.15,31.06,31.08,473800.0,23.4693,23.4693,23.4015,23.4165,473800.0
2010-04-26 12:15:00,31.09,31.09,31.04,31.05,795300.0,23.4241,23.4241,23.3864,23.3939,795300.0
2010-04-26 12:20:00,31.05,31.08,31.03,31.08,488900.0,23.3939,23.4165,23.3789,23.4165,488900.0
2010-04-26 12:25:00,31.08,31.08,31.06,31.07,141900.0,23.4165,23.4165,23.4015,23.409,141900.0
2010-04-26 12:30:00,31.08,31.1,31.06,31.09,322100.0,23.4165,23.4316,23.4015,23.4241,322100.0
2010-04-26 12:35:00,31.08,31.1,31.06,31.07,324000.0,23.4165,23.4316,23.4015,23.409,324000.0
2010-04-26 12:40:00,31.07,31.08,31.06,31.08,206500.0,23.409,23.4165,23.4015,23.4165,206500.0
2010-04-26 12:45:00,31.07,31.1,31.06,31.08,471400.0,23.409,23.4316,23.4015,23.4165,471400.0
2010-04-26 12:50:00,31.09,31.1,31.08,31.08,318000.0,23.4241,23.4316,23.4165,23.4165,318000.0
2010-04-26 12:55:00,31.08,31.12,31.08,31.12,555600.0,23.4165,23.4467,23.4165,23.4467,555600.0
2010-04-26 13:00:00,31.12,31.13,31.09,31.09,518600.0,23.4467,23.4542,23.4241,23.4241,518600.0
2010-04-26 13:05:00,31.09,31.12,31.09,31.1,255000.0,23.4241,23.4467,23.4241,23.4316,255000.0
2010-04-26 13:10:00,31.09,31.11,31.08,31.09,499600.0,23.4241,23.4392,23.4165,23.4241,499600.0
2010-04-26 13:15:00,31.1,31.1,31.08,31.09,141600.0,23.4316,23.4316,23.4165,23.4241,141600.0
2010-04-26 13:20:00,31.09,31.12,31.09,31.12,644500.0,23.4241,23.4467,23.4241,23.4467,644500.0
2010-04-26 13:25:00,31.11,31.12,31.11,31.12,90900.0,23.4392,23.4467,23.4392,23.4467,90900.0
2010-04-26 13:30:00,31.12,31.14,31.11,31.13,450600.0,23.4467,23.4618,23.4392,23.4542,450600.0
2010-04-26 13:35:00,31.12,31.15,31.1,31.13,823900.0,23.4467,23.4693,23.4316,23.4542,823900.0
2010-04-26 13:40:00,31.13,31.15,31.12,31.13,574600.0,23.4542,23.4693,23.4467,23.4542,574600.0
2010-04-26 13:45:00,31.14,31.16,31.12,31.12,903000.0,23.4618,23.4768,23.4467,23.4467,903000.0
2010-04-26 13:50:00,31.13,31.13,31.1,31.11,649200.0,23.4542,23.4542,23.4316,23.4392,649200.0
2010-04-26 13:55:00,31.1,31.12,31.1,31.11,185600.0,23.4316,23.4467,23.4316,23.4392,185600.0
2010-04-26 14:00:00,31.1,31.12,31.1,31.11,473700.0,23.4316,23.4467,23.4316,23.4392,473700.0
2010-04-26 14:05:00,31.11,31.12,31.1,31.11,136500.0,23.4392,23.4467,23.4316,23.4392,136500.0
2010-04-26 14:10:00,31.1,31.13,31.1,31.13,407400.0,23.4316,23.4542,23.4316,23.4542,407400.0
2010-04-26 14:15:00,31.12,31.15,31.12,31.13,464400.0,23.4467,23.4693,23.4467,23.4542,464400.0
2010-04-26 14:20:00,31.14,31.16,31.12,31.16,477800.0,23.4618,23.4768,23.4467,23.4768,477800.0
2010-04-26 14:25:00,31.16,31.21,31.14,31.2,658300.0,23.4768,23.5145,23.4618,23.507,658300.0
2010-04-26 14:30:00,31.2,31.24,31.19,31.2,904700.0,23.507,23.5371,23.4994,23.507,904700.0
2010-04-26 14:35:00,31.2,31.22,31.19,31.21,524400.0,23.507,23.522,23.4994,23.5145,524400.0
2010-04-26 14:40:00,31.2,31.21,31.17,31.21,539900.0,23.507,23.5145,23.4844,23.5145,539900.0
2010-04-26 14:45:00,31.21,31.22,31.19,31.2,437500.0,23.5145,23.522,23.4994,23.507,437500.0
2010-04-26 14:50:00,31.2,31.21,31.19,31.2,164200.0,23.507,23.5145,23.4994,23.507,164200.0
2010-04-26 14:55:00,31.21,31.21,31.15,31.15,739000.0,23.5145,23.5145,23.4693,23.4693,739000.0
2010-04-26 15:00:00,31.15,31.25,31.14,31.23,2138900.0,23.4693,23.5446,23.4618,23.5296,2138900.0
2010-04-26 15:05:00,31.24,31.27,31.23,31.25,737800.0,23.5371,23.5597,23.5296,23.5446,737800.0
2010-04-26 15:10:00,31.25,31.26,31.21,31.21,605900.0,23.5446,23.5522,23.5145,23.5145,605900.0
2010-04-26 15:15:00,31.22,31.23,31.19,31.2,567000.0,23.522,23.5296,23.4994,23.507,567000.0
2010-04-26 15:20:00,31.2,31.24,31.19,31.23,641200.0,23.507,23.5371,23.4994,23.5296,641200.0
2010-04-26 15:25:00,31.24,31.25,31.2,31.2,438700.0,23.5371,23.5446,23.507,23.507,438700.0
2010-04-26 15:30:00,31.2,31.22,31.19,31.21,843500.0,23.507,23.522,23.4994,23.5145,843500.0
2010-04-26 15:35:00,31.2,31.23,31.2,31.23,839100.0,23.507,23.5296,23.507,23.5296,839100.0
2010-04-26 15:40:00,31.23,31.24,31.2,31.2,1167200.0,23.5296,23.5371,23.507,23.507,1167200.0
2010-04-26 15:45:00,31.2,31.21,31.16,31.17,1010200.0,23.507,23.5145,23.4768,23.4844,1010200.0
2010-04-26 15:50:00,31.18,31.2,31.16,31.19,1268400.0,23.4919,23.507,23.4768,23.4994,1268400.0
2010-04-26 15:55:00,31.2,31.2,31.09,31.1,4056900.0,23.507,23.507,23.4241,23.4316,4056900.0
2010-04-27 09:30:00,30.94,31.24,30.93,31.23,1616300.0,23.3111,23.5371,23.3035,23.5296,1616300.0
2010-04-27 09:35:00,31.22,31.23,31.13,31.17,1472100.0,23.522,23.5296,23.4542,23.4844,1472100.0
2010-04-27 09:40:00,31.18,31.23,31.1,31.1,1380300.0,23.4919,23.5296,23.4316,23.4316,1380300.0
2010-04-27 09:45:00,31.1,31.16,31.1,31.12,1285100.0,23.4316,23.4768,23.4316,23.4467,1285100.0
2010-04-27 09:50:00,31.12,31.18,31.11,31.15,1481300.0,23.4467,23.4919,23.4392,23.4693,1481300.0
2010-04-27 09:55:00,31.16,31.17,31.12,31.16,1076500.0,23.4768,23.4844,23.4467,23.4768,1076500.0
2010-04-27 10:00:00,31.16,31.19,31.11,31.14,1012200.0,23.4768,23.4994,23.4392,23.4618,1012200.0
2010-04-27 10:05:00,31.15,31.18,31.13,31.14,767100.0,23.4693,23.4919,23.4542,23.4618,767100.0
2010-04-27 10:10:00,31.14,31.15,31.12,31.15,511700.0,23.4618,23.4693,23.4467,23.4693,511700.0
2010-04-27 10:15:00,31.15,31.17,31.13,31.16,617400.0,23.4693,23.4844,23.4542,23.4768,617400.0
2010-04-27 10:20:00,31.17,31.18,31.13,31.14,756500.0,23.4844,23.4919,23.4542,23.4618,756500.0
2010-04-27 10:25:00,31.14,31.22,31.14,31.2,719600.0,23.4618,23.522,23.4618,23.507,719600.0
2010-04-27 10:30:00,31.2,31.24,31.19,31.21,681600.0,23.507,23.5371,23.4994,23.5145,681600.0
2010-04-27 10:35:00,31.21,31.24,31.18,31.23,414700.0,23.5145,23.5371,23.4919,23.5296,414700.0
2010-04-27 10:40:00,31.24,31.25,31.19,31.21,874300.0,23.5371,23.5446,23.4994,23.5145,874300.0
2010-04-27 10:45:00,31.21,31.25,31.2,31.22,366600.0,23.5145,23.5446,23.507,23.522,366600.0
2010-04-27 10:50:00,31.21,31.22,31.14,31.17,941300.0,23.5145,23.522,23.4618,23.4844,941300.0
2010-04-27 10:55:00,31.16,31.21,31.15,31.2,571800.0,23.4768,23.5145,23.4693,23.507,571800.0
2010-04-27 11:00:00,31.2,31.21,31.17,31.17,605800.0,23.507,23.5145,23.4844,23.4844,605800.0
2010-04-27 11:05:00,31.17,31.18,31.12,31.12,729100.0,23.4844,23.4919,23.4467,23.4467,729100.0
2010-04-27 11:10:00,31.12,31.13,31.08,31.11,1228800.0,23.4467,23.4542,23.4165,23.4392,1228800.0
2010-04-27 11:15:00,31.1,31.12,31.06,31.1,773300.0,23.4316,23.4467,23.4015,23.4316,773300.0
2010-04-27 11:20:00,31.1,31.12,31.06,31.08,1194700.0,23.4316,23.4467,23.4015,23.4165,1194700.0
2010-04-27 11:25:00,31.08,31.09,30.92,30.94,2218000.0,23.4165,23.4241,23.296,23.3111,2218000.0
2010-04-27 11:30:00,30.94,30.95,30.82,30.88,1685900.0,23.3111,23.3186,23.2207,23.2659,1685900.0
2010-04-27 11:35:00,30.88,30.89,30.84,30.86,1787400.0,23.2659,23.2734,23.2357,23.2508,1787400.0
2010-04-27 11:40:00,30.86,30.92,30.85,30.86,898900.0,23.2508,23.296,23.2433,23.2508,898900.0
2010-04-27 11:45:00,30.86,30.91,30.84,30.86,947800.0,23.2508,23.2885,23.2357,23.2508,947800.0
2010-04-27 11:50:00,30.85,30.88,30.8,30.81,837400.0,23.2433,23.2659,23.2056,23.2131,837400.0
2010-04-27 11:55:00,30.81,30.89,30.81,30.84,663100.0,23.2131,23.2734,23.2131,23.2357,663100.0
2010-04-27 12:00:00,30.85,30.89,30.84,30.88,753500.0,23.2433,23.2734,23.2357,23.2659,753500.0
2010-04-27 12:05:00,30.87,30.93,30.86,30.92,726800.0,23.2583,23.3035,23.2508,23.296,726800.0
2010-04-27 12:10:00,30.92,30.95,30.89,30.9,1401400.0,23.296,23.3186,23.2734,23.2809,1401400.0
2010-04-27 12:15:00,30.9,30.96,30.89,30.96,457000.0,23.2809,23.3261,23.2734,23.3261,457000.0
2010-04-27 12:20:00,30.96,30.99,30.92,30.96,616000.0,23.3261,23.3487,23.296,23.3261,616000.0
2010-04-27 12:25:00,30.97,30.97,30.82,30.84,742500.0,23.3337,23.3337,23.2207,23.2357,742500.0
2010-04-27 12:30:00,30.85,30.85,30.8,30.83,398600.0,23.2433,23.2433,23.2056,23.2282,398600.0
2010-04-27 12:35:00,30.82,30.88,30.82,30.84,598100.0,23.2207,23.2659,23.2207,23.2357,598100.0
2010-04-27 12:40:00,30.84,30.89,30.83,30.89,358800.0,23.2357,23.2734,23.2282,23.2734,358800.0
2010-04-27 12:45:00,30.89,30.89,30.83,30.84,554700.0,23.2734,23.2734,23.2282,23.2357,554700.0
2010-04-27 12:50:00,30.84,30.88,30.84,30.84,238700.0,23.2357,23.2659,23.2357,23.2357,238700.0
2010-04-27 12:55:00,30.84,30.87,30.83,30.86,289000.0,23.2357,23.2583,23.2282,23.2508,289000.0
2010-04-27 13:00:00,30.85,30.88,30.85,30.86,379100.0,23.2433,23.2659,23.2433,23.2508,379100.0
2010-04-27 13:05:00,30.85,30.89,30.84,30.85,714400.0,23.2433,23.2734,23.2357,23.2433,714400.0
2010-04-27 13:10:00,30.85,30.87,30.83,30.86,383800.0,23.2433,23.2583,23.2282,23.2508,383800.0
2010-04-27 13:15:00,30.85,30.95,30.84,30.94,824700.0,23.2433,23.3186,23.2357,23.3111,824700.0
2010-04-27 13:20:00,30.93,30.98,30.93,30.93,388700.0,23.3035,23.3412,23.3035,23.3035,388700.0
2010-04-27 13:25:00,30.93,31.0,30.92,31.0,433100.0,23.3035,23.3563,23.296,23.3563,433100.0
2010-04-27 13:30:00,31.0,31.0,30.93,30.94,578000.0,23.3563,23.3563,23.3035,23.3111,578000.0
2010-04-27 13:35:00,30.94,30.96,30.93,30.93,173500.0,23.3111,23.3261,23.3035,23.3035,173500.0
2010-04-27 13:40:00,30.93,30.95,30.92,30.92,529900.0,23.3035,23.3186,23.296,23.296,529900.0
2010-04-27 13:45:00,30.92,30.95,30.91,30.93,187800.0,23.296,23.3186,23.2885,23.3035,187800.0
2010-04-27 13:50:00,30.95,30.95,30.91,30.92,263900.0,23.3186,23.3186,23.2885,23.296,263900.0
2010-04-27 13:55:00,30.93,30.95,30.91,30.92,367900.0,23.3035,23.3186,23.2885,23.296,367900.0
2010-04-27 14:00:00,30.91,30.92,30.84,30.86,642300.0,23.2885,23.296,23.2357,23.2508,642300.0
2010-04-27 14:05:00,30.86,30.92,30.85,30.91,440600.0,23.2508,23.296,23.2433,23.2885,440600.0
2010-04-27 14:10:00,30.9,30.92,30.88,30.92,273000.0,23.2809,23.296,23.2659,23.296,273000.0
2010-04-27 14:15:00,30.92,30.96,30.91,30.94,511500.0,23.296,23.3261,23.2885,23.3111,511500.0
2010-04-27 14:20:00,30.94,30.95,30.88,30.91,411400.0,23.3111,23.3186,23.2659,23.2885,411400.0
2010-04-27 14:25:00,30.92,30.94,30.91,30.92,363500.0,23.296,23.3111,23.2885,23.296,363500.0
2010-04-27 14:30:00,30.93,30.94,30.91,30.94,440100.0,23.3035,23.3111,23.2885,23.3111,440100.0
2010-04-27 14:35:00,30.93,30.94,30.85,30.89,556100.0,23.3035,23.3111,23.2433,23.2734,556100.0
2010-04-27 14:40:00,30.89,30.91,30.87,30.88,399900.0,23.2734,23.2885,23.2583,23.2659,399900.0
2010-04-27 14:45:00,30.88,30.9,30.86,30.87,339200.0,23.2659,23.2809,23.2508,23.2583,339200.0
2010-04-27 14:50:00,30.88,30.88,30.85,30.86,409800.0,23.2659,23.2659,23.2433,23.2508,409800.0
2010-04-27 14:55:00,30.86,30.89,30.84,30.86,462500.0,23.2508,23.2734,23.2357,23.2508,462500.0
2010-04-27 15:00:00,30.86,30.92,30.83,30.92,856100.0,23.2508,23.296,23.2282,23.296,856100.0
2010-04-27 15:05:00,30.91,30.96,30.9,30.95,796100.0,23.2885,23.3261,23.2809,23.3186,796100.0
2010-04-27 15:10:00,30.95,30.97,30.93,30.94,473900.0,23.3186,23.3337,23.3035,23.3111,473900.0
2010-04-27 15:15:00,30.93,30.99,30.91,30.97,723500.0,23.3035,23.3487,23.2885,23.3337,723500.0
2010-04-27 15:20:00,30.98,30.98,30.93,30.94,766700.0,23.3412,23.3412,23.3035,23.3111,766700.0
2010-04-27 15:25:00,30.94,30.95,30.9,30.92,674100.0,23.3111,23.3186,23.2809,23.296,674100.0
2010-04-27 15:30:00,30.92,30.94,30.89,30.93,1308100.0,23.296,23.3111,23.2734,23.3035,1308100.0
2010-04-27 15:35:00,30.93,30.95,30.92,30.94,1101300.0,23.3035,23.3186,23.296,23.3111,1101300.0
2010-04-27 15:40:00,30.93,30.97,30.92,30.97,2002100.0,23.3035,23.3337,23.296,23.3337,2002100.0
2010-04-27 15:45:00,30.96,30.97,30.89,30.92,1793100.0,23.3261,23.3337,23.2734,23.296,1793100.0
2010-04-27 15:50:00,30.92,30.93,30.75,30.79,3112900.0,23.296,23.3035,23.1679,23.1981,3112900.0
2010-04-27 15:55:00,30.79,30.88,30.78,30.86,2942000.0,23.1981,23.2659,23.1905,23.2508,2942000.0
2010-04-28 09:30:00,30.92,30.95,30.74,30.79,2037700.0,23.296,23.3186,23.1604,23.1981,2037700.0
2010-04-28 09:35:00,30.79,30.82,30.74,30.76,1246500.0,23.1981,23.2207,23.1604,23.1755,1246500.0
2010-04-28 09:40:00,30.76,30.8,30.74,30.78,810300.0,23.1755,23.2056,23.1604,23.1905,810300.0
2010-04-28 09:45:00,30.77,30.84,30.76,30.84,618500.0,23.183,23.2357,23.1755,23.2357,618500.0
2010-04-28 09:50:00,30.84,30.86,30.76,30.77,695300.0,23.2357,23.2508,23.1755,23.183,695300.0
2010-04-28 09:55:00,30.77,30.8,30.75,30.78,633200.0,23.183,23.2056,23.1679,23.1905,633200.0
2010-04-28 10:00:00,30.78,30.79,30.74,30.75,1057800.0,23.1905,23.1981,23.1604,23.1679,1057800.0
2010-04-28 10:05:00,30.77,30.78,30.71,30.76,1389200.0,23.183,23.1905,23.1378,23.1755,1389200.0
2010-04-28 10:10:00,30.76,30.85,30.73,30.85,857300.0,23.1755,23.2433,23.1528,23.2433,857300.0
2010-04-28 10:15:00,30.85,30.86,30.82,30.83,689400.0,23.2433,23.2508,23.2207,23.2282,689400.0
2010-04-28 10:20:00,30.83,30.88,30.82,30.84,1022600.0,23.2282,23.2659,23.2207,23.2357,1022600.0
2010-04-28 10:25:00,30.84,30.93,30.83,30.88,979700.0,23.2357,23.3035,23.2282,23.2659,979700.0
2010-04-28 10:30:00,30.88,30.9,30.82,30.83,1141700.0,23.2659,23.2809,23.2207,23.2282,1141700.0
2010-04-28 10:35:00,30.83,30.84,30.78,30.81,949300.0,23.2282,23.2357,23.1905,23.2131,949300.0
2010-04-28 10:40:00,30.81,30.87,30.8,30.83,640800.0,23.2131,23.2583,23.2056,23.2282,640800.0
2010-04-28 10:45:00,30.83,30.84,30.79,30.79,429800.0,23.2282,23.2357,23.1981,23.1981,429800.0
2010-04-28 10:50:00,30.81,30.82,30.79,30.82,754000.0,23.2131,23.2207,23.1981,23.2207,754000.0
2010-04-28 10:55:00,30.82,30.84,30.78,30.83,654400.0,23.2207,23.2357,23.1905,23.2282,654400.0
2010-04-28 11:00:00,30.83,30.88,30.83,30.88,384800.0,23.2282,23.2659,23.2282,23.2659,384800.0
2010-04-28 11:05:00,30.87,30.91,30.87,30.91,599600.0,23.2583,23.2885,23.2583,23.2885,599600.0
2010-04-28 11:10:00,30.9,30.93,30.89,30.91,464100.0,23.2809,23.3035,23.2734,23.2885,464100.0
2010-04-28 11:15:00,30.91,30.93,30.9,30.93,488300.0,23.2885,23.3035,23.2809,23.3035,488300.0
2010-04-28 11:20:00,30.93,30.93,30.88,30.89,337100.0,23.3035,23.3035,23.2659,23.2734,337100.0
2010-04-28 11:25:00,30.88,30.89,30.62,30.71,2720000.0,23.2659,23.2734,23.07,23.1378,2720000.0
2010-04-28 11:30:00,30.71,30.84,30.69,30.83,1205500.0,23.1378,23.2357,23.1227,23.2282,1205500.0
2010-04-28 11:35:00,30.82,30.83,30.73,30.82,1488200.0,23.2207,23.2282,23.1528,23.2207,1488200.0
2010-04-28 11:40:00,30.82,30.93,30.82,30.85,1035900.0,23.2207,23.3035,23.2207,23.2433,1035900.0
2010-04-28 11:45:00,30.85,30.87,30.83,30.86,592900.0,23.2433,23.2583,23.2282,23.2508,592900.0
2010-04-28 11:50:00,30.85,30.86,30.8,30.81,361000.0,23.2433,23.2508,23.2056,23.2131,361000.0
2010-04-28 11:55:00,30.8,30.82,30.8,30.82,346800.0,23.2056,23.2207,23.2056,23.2207,346800.0
2010-04-28 12:00:00,30.82,30.83,30.75,30.75,1077000.0,23.2207,23.2282,23.1679,23.1679,1077000.0
2010-04-28 12:05:00,30.75,30.8,30.73,30.8,520300.0,23.1679,23.2056,23.1528,23.2056,520300.0
2010-04-28 12:10:00,30.79,30.85,30.79,30.85,355600.0,23.1981,23.2433,23.1981,23.2433,355600.0
2010-04-28 12:15:00,30.84,30.91,30.83,30.9,648100.0,23.2357,23.2885,23.2282,23.2809,648100.0
2010-04-28 12:20:00,30.9,30.92,30.87,30.88,777400.0,23.2809,23.296,23.2583,23.2659,777400.0
2010-04-28 12:25:00,30.88,30.93,30.87,30.91,406400.0,23.2659,23.3035,23.2583,23.2885,406400.0
2010-04-28 12:30:00,30.91,30.92,30.86,30.86,247800.0,23.2885,23.296,23.2508,23.2508,247800.0
2010-04-28 12:35:00,30.86,30.87,30.85,30.86,233300.0,23.2508,23.2583,23.2433,23.2508,233300.0
2010-04-28 12:40:00,30.87,30.9,30.85,30.89,271900.0,23.2583,23.2809,23.2433,23.2734,271900.0
2010-04-28 12:45:00,30.88,30.9,30.88,30.88,117900.0,23.2659,23.2809,23.2659,23.2659,117900.0
2010-04-28 12:50:00,30.88,30.91,30.88,30.9,165600.0,23.2659,23.2885,23.2659,23.2809,165600.0
2010-04-28 12:55:00,30.9,30.9,30.88,30.88,171200.0,23.2809,23.2809,23.2659,23.2659,171200.0
2010-04-28 13:00:00,30.89,30.9,30.86,30.87,220900.0,23.2734,23.2809,23.2508,23.2583,220900.0
2010-04-28 13:05:00,30.87,30.91,30.87,30.9,211000.0,23.2583,23.2885,23.2583,23.2809,211000.0
2010-04-28 13:10:00,30.91,30.95,30.9,30.93,414800.0,23.2885,23.3186,23.2809,23.3035,414800.0
2010-04-28 13:15:00,30.93,30.95,30.89,30.9,450900.0,23.3035,23.3186,23.2734,23.2809,450900.0
2010-04-28 13:20:00,30.9,30.92,30.89,30.91,224500.0,23.2809,23.296,23.2734,23.2885,224500.0
2010-04-28 13:25:00,30.91,30.92,30.87,30.88,249000.0,23.2885,23.296,23.2583,23.2659,249000.0
2010-04-28 13:30:00,30.88,30.9,30.84,30.84,207200.0,23.2659,23.2809,23.2357,23.2357,207200.0
2010-04-28 13:35:00,30.84,30.9,30.84,30.89,161100.0,23.2357,23.2809,23.2357,23.2734,161100.0
2010-04-28 13:40:00,30.89,30.9,30.87,30.88,210500.0,23.2734,23.2809,23.2583,23.2659,210500.0
2010-04-28 13:45:00,30.88,30.89,30.86,30.87,132600.0,23.2659,23.2734,23.2508,23.2583,132600.0
2010-04-28 13:50:00,30.87,30.88,30.86,30.88,115400.0,23.2583,23.2659,23.2508,23.2659,115400.0
2010-04-28 13:55:00,30.88,30.89,30.87,30.88,130800.0,23.2659,23.2734,23.2583,23.2659,130800.0
2010-04-28 14:00:00,30.88,30.89,30.87,30.88,145800.0,23.2659,23.2734,23.2583,23.2659,145800.0
2010-04-28 14:05:00,30.88,30.89,30.85,30.85,229000.0,23.2659,23.2734,23.2433,23.2433,229000.0
2010-04-28 14:10:00,30.85,30.88,30.81,30.86,485000.0,23.2433,23.2659,23.2131,23.2508,485000.0
2010-04-28 14:15:00,30.86,30.9,30.84,30.87,963400.0,23.2508,23.2809,23.2357,23.2583,963400.0
2010-04-28 14:20:00,30.87,31.0,30.86,30.94,1492800.0,23.2583,23.3563,23.2508,23.3111,1492800.0
2010-04-28 14:25:00,30.93,31.0,30.93,30.94,927500.0,23.3035,23.3563,23.3035,23.3111,927500.0
2010-04-28 14:30:00,30.94,30.96,30.86,30.93,643600.0,23.3111,23.3261,23.2508,23.3035,643600.0
2010-04-28 14:35:00,30.93,30.94,30.89,30.91,894700.0,23.3035,23.3111,23.2734,23.2885,894700.0
2010-04-28 14:40:00,30.92,30.94,30.88,30.89,742900.0,23.296,23.3111,23.2659,23.2734,742900.0
2010-04-28 14:45:00,30.88,30.92,30.84,30.84,1307400.0,23.2659,23.296,23.2357,23.2357,1307400.0
2010-04-28 14:50:00,30.85,30.93,30.84,30.91,828900.0,23.2433,23.3035,23.2357,23.2885,828900.0
2010-04-28 14:55:00,30.91,30.93,30.86,30.9,1171000.0,23.2885,23.3035,23.2508,23.2809,1171000.0
2010-04-28 15:00:00,30.89,30.94,30.88,30.88,1263200.0,23.2734,23.3111,23.2659,23.2659,1263200.0
2010-04-28 15:05:00,30.88,30.91,30.86,30.9,1005300.0,23.2659,23.2885,23.2508,23.2809,1005300.0
2010-04-28 15:10:00,30.9,30.92,30.88,30.9,689800.0,23.2809,23.296,23.2659,23.2809,689800.0
2010-04-28 15:15:00,30.91,30.95,30.89,30.94,1163400.0,23.2885,23.3186,23.2734,23.3111,1163400.0
2010-04-28 15:20:00,30.94,30.95,30.9,30.9,905900.0,23.3111,23.3186,23.2809,23.2809,905900.0
2010-04-28 15:25:00,30.91,30.94,30.9,30.94,498400.0,23.2885,23.3111,23.2809,23.3111,498400.0
2010-04-28 15:30:00,30.94,30.97,30.91,30.91,874600.0,23.3111,23.3337,23.2885,23.2885,874600.0
2010-04-28 15:35:00,30.91,30.94,30.88,30.91,1207000.0,23.2885,23.3111,23.2659,23.2885,1207000.0
2010-04-28 15:40:00,30.91,30.95,30.9,30.95,642800.0,23.2885,23.3186,23.2809,23.3186,642800.0
2010-04-28 15:45:00,30.94,30.94,30.89,30.91,1454200.0,23.3111,23.3111,23.2734,23.2885,1454200.0
2010-04-28 15:50:00,30.91,30.91,30.85,30.88,1792500.0,23.2885,23.2885,23.2433,23.2659,1792500.0
2010-04-28 15:55:00,30.89,30.93,30.88,30.9,2543500.0,23.2734,23.3035,23.2659,23.2809,2543500.0
2010-04-29 09:30:00,30.96,30.97,30.67,30.76,2116300.0,23.3261,23.3337,23.1076,23.1755,2116300.0
2010-04-29 09:35:00,30.75,30.84,30.74,30.81,1084500.0,23.1679,23.2357,23.1604,23.2131,1084500.0
2010-04-29 09:40:00,30.81,30.89,30.81,30.84,1037300.0,23.2131,23.2734,23.2131,23.2357,1037300.0
2010-04-29 09:45:00,30.85,30.88,30.82,30.86,647700.0,23.2433,23.2659,23.2207,23.2508,647700.0
2010-04-29 09:50:00,30.85,30.88,30.83,30.85,735400.0,23.2433,23.2659,23.2282,23.2433,735400.0
2010-04-29 09:55:00,30.86,30.87,30.84,30.85,633100.0,23.2508,23.2583,23.2357,23.2433,633100.0
2010-04-29 10:00:00,30.85,30.87,30.83,30.87,681500.0,23.2433,23.2583,23.2282,23.2583,681500.0
2010-04-29 10:05:00,30.86,30.87,30.83,30.87,740300.0,23.2508,23.2583,23.2282,23.2583,740300.0
2010-04-29 10:10:00,30.86,30.89,30.85,30.87,367800.0,23.2508,23.2734,23.2433,23.2583,367800.0
2010-04-29 10:15:00,30.88,30.88,30.84,30.85,740700.0,23.2659,23.2659,23.2357,23.2433,740700.0
2010-04-29 10:20:00,30.84,30.89,30.84,30.88,960900.0,23.2357,23.2734,23.2357,23.2659,960900.0
2010-04-29 10:25:00,30.88,30.89,30.86,30.87,563200.0,23.2659,23.2734,23.2508,23.2583,563200.0
2010-04-29 10:30:00,30.88,30.9,30.87,30.9,569100.0,23.2659,23.2809,23.2583,23.2809,569100.0
2010-04-29 10:35:00,30.9,30.91,30.88,30.89,871900.0,23.2809,23.2885,23.2659,23.2734,871900.0
2010-04-29 10:40:00,30.88,30.92,30.87,30.92,763000.0,23.2659,23.296,23.2583,23.296,763000.0
2010-04-29 10:45:00,30.92,30.93,30.88,30.9,944300.0,23.296,23.3035,23.2659,23.2809,944300.0
2010-04-29 10:50:00,30.9,30.9,30.88,30.89,512300.0,23.2809,23.2809,23.2659,23.2734,512300.0
2010-04-29 10:55:00,30.88,30.89,30.85,30.88,921200.0,23.2659,23.2734,23.2433,23.2659,921200.0
2010-04-29 11:00:00,30.88,30.89,30.85,30.85,631500.0,23.2659,23.2734,23.2433,23.2433,631500.0
2010-04-29 11:05:00,30.85,30.9,30.85,30.88,883000.0,23.2433,23.2809,23.2433,23.2659,883000.0
2010-04-29 11:10:00,30.89,30.9,30.87,30.9,695400.0,23.2734,23.2809,23.2583,23.2809,695400.0
2010-04-29 11:15:00,30.9,30.9,30.84,30.87,992800.0,23.2809,23.2809,23.2357,23.2583,992800.0
2010-04-29 11:20:00,30.87,30.9,30.86,30.9,312600.0,23.2583,23.2809,23.2508,23.2809,312600.0
2010-04-29 11:25:00,30.89,30.9,30.86,30.89,550700.0,23.2734,23.2809,23.2508,23.2734,550700.0
2010-04-29 11:30:00,30.9,30.9,30.86,30.87,715700.0,23.2809,23.2809,23.2508,23.2583,715700.0
2010-04-29 11:35:00,30.86,30.9,30.86,30.9,469300.0,23.2508,23.2809,23.2508,23.2809,469300.0
2010-04-29 11:40:00,30.89,30.9,30.87,30.88,699000.0,23.2734,23.2809,23.2583,23.2659,699000.0
2010-04-29 11:45:00,30.89,30.9,30.87,30.88,388600.0,23.2734,23.2809,23.2583,23.2659,388600.0
2010-04-29 11:50:00,30.87,30.89,30.86,30.87,652400.0,23.2583,23.2734,23.2508,23.2583,652400.0
2010-04-29 11:55:00,30.87,30.9,30.86,30.89,570500.0,23.2583,23.2809,23.2508,23.2734,570500.0
2010-04-29 12:00:00,30.89,30.95,30.88,30.94,943300.0,23.2734,23.3186,23.2659,23.3111,943300.0
2010-04-29 12:05:00,30.93,30.96,30.92,30.95,500500.0,23.3035,23.3261,23.296,23.3186,500500.0
2010-04-29 12:10:00,30.95,30.98,30.95,30.96,250900.0,23.3186,23.3412,23.3186,23.3261,250900.0
2010-04-29 12:15:00,30.96,30.99,30.96,30.99,445900.0,23.3261,23.3487,23.3261,23.3487,445900.0
2010-04-29 12:20:00,30.99,31.0,30.98,30.98,414700.0,23.3487,23.3563,23.3412,23.3412,414700.0
2010-04-29 12:25:00,30.99,30.99,30.97,30.99,430600.0,23.3487,23.3487,23.3337,23.3487,430600.0
2010-04-29 12:30:00,30.98,30.99,30.97,30.99,224300.0,23.3412,23.3487,23.3337,23.3487,224300.0
2010-04-29 12:35:00,30.99,31.05,30.98,31.03,1588500.0,23.3487,23.3939,23.3412,23.3789,1588500.0
2010-04-29 12:40:00,31.03,31.13,31.03,31.12,1105800.0,23.3789,23.4542,23.3789,23.4467,1105800.0
2010-04-29 12:45:00,31.13,31.13,31.06,31.09,401000.0,23.4542,23.4542,23.4015,23.4241,401000.0
2010-04-29 12:50:00,31.09,31.1,31.07,31.1,322600.0,23.4241,23.4316,23.409,23.4316,322600.0
2010-04-29 12:55:00,31.1,31.11,31.09,31.1,181300.0,23.4316,23.4392,23.4241,23.4316,181300.0
2010-04-29 13:00:00,31.1,31.12,31.1,31.1,474100.0,23.4316,23.4467,23.4316,23.4316,474100.0
2010-04-29 13:05:00,31.1,31.12,31.1,31.11,394500.0,23.4316,23.4467,23.4316,23.4392,394500.0
2010-04-29 13:10:00,31.11,31.14,31.08,31.1,881500.0,23.4392,23.4618,23.4165,23.4316,881500.0
2010-04-29 13:15:00,31.09,31.11,31.09,31.09,196600.0,23.4241,23.4392,23.4241,23.4241,196600.0
2010-04-29 13:20:00,31.1,31.12,31.05,31.06,557200.0,23.4316,23.4467,23.3939,23.4015,557200.0
2010-04-29 13:25:00,31.07,31.07,31.0,31.0,569300.0,23.409,23.409,23.3563,23.3563,569300.0
2010-04-29 13:30:00,31.01,31.07,31.0,31.07,311700.0,23.3638,23.409,23.3563,23.409,311700.0
2010-04-29 13:35:00,31.07,31.09,31.06,31.07,267000.0,23.409,23.4241,23.4015,23.409,267000.0
2010-04-29 13:40:00,31.08,31.08,31.05,31.06,431200.0,23.4165,23.4165,23.3939,23.4015,431200.0
2010-04-29 13:45:00,31.05,31.1,31.05,31.1,648200.0,23.3939,23.4316,23.3939,23.4316,648200.0
2010-04-29 13:50:00,31.1,31.11,31.09,31.11,586800.0,23.4316,23.4392,23.4241,23.4392,586800.0
2010-04-29 13:55:00,31.1,31.12,31.1,31.11,299000.0,23.4316,23.4467,23.4316,23.4392,299000.0
2010-04-29 14:00:00,31.12,31.12,31.1,31.11,588400.0,23.4467,23.4467,23.4316,23.4392,588400.0
2010-04-29 14:05:00,31.11,31.13,31.1,31.11,299800.0,23.4392,23.4542,23.4316,23.4392,299800.0
2010-04-29 14:10:00,31.11,31.13,31.09,31.12,426400.0,23.4392,23.4542,23.4241,23.4467,426400.0
2010-04-29 14:15:00,31.12,31.43,31.1,31.11,330600.0,23.4467,23.6802,23.4316,23.4392,330600.0
2010-04-29 14:20:00,31.11,31.12,31.09,31.1,390900.0,23.4392,23.4467,23.4241,23.4316,390900.0
2010-04-29 14:25:00,31.1,31.11,31.04,31.07,311200.0,23.4316,23.4392,23.3864,23.409,311200.0
2010-04-29 14:30:00,31.08,31.11,31.07,31.11,286300.0,23.4165,23.4392,23.409,23.4392,286300.0
2010-04-29 14:35:00,31.11,31.13,31.05,31.08,849400.0,23.4392,23.4542,23.3939,23.4165,849400.0
2010-04-29 14:40:00,31.08,31.1,31.07,31.08,424400.0,23.4165,23.4316,23.409,23.4165,424400.0
2010-04-29 14:45:00,31.08,31.1,31.07,31.08,441400.0,23.4165,23.4316,23.409,23.4165,441400.0
2010-04-29 14:50:00,31.08,31.09,31.05,31.08,794300.0,23.4165,23.4241,23.3939,23.4165,794300.0
2010-04-29 14:55:00,31.07,31.11,31.06,31.1,362800.0,23.409,23.4392,23.4015,23.4316,362800.0
2010-04-29 15:00:00,31.09,31.1,31.06,31.08,813200.0,23.4241,23.4316,23.4015,23.4165,813200.0
2010-04-29 15:05:00,31.09,31.11,31.06,31.07,754900.0,23.4241,23.4392,23.4015,23.409,754900.0
2010-04-29 15:10:00,31.08,31.09,31.06,31.06,262400.0,23.4165,23.4241,23.4015,23.4015,262400.0
2010-04-29 15:15:00,31.06,31.09,31.06,31.08,232100.0,23.4015,23.4241,23.4015,23.4165,232100.0
2010-04-29 15:20:00,31.07,31.08,31.06,31.07,442600.0,23.409,23.4165,23.4015,23.409,442600.0
2010-04-29 15:25:00,31.06,31.11,31.06,31.1,349900.0,23.4015,23.4392,23.4015,23.4316,349900.0
2010-04-29 15:30:00,31.11,31.12,31.08,31.1,736000.0,23.4392,23.4467,23.4165,23.4316,736000.0
2010-04-29 15:35:00,31.1,31.11,31.1,31.1,446500.0,23.4316,23.4392,23.4316,23.4316,446500.0
2010-04-29 15:40:00,31.1,31.13,31.08,31.09,1081800.0,23.4316,23.4542,23.4165,23.4241,1081800.0
2010-04-29 15:45:00,31.09,31.11,31.05,31.07,910000.0,23.4241,23.4392,23.3939,23.409,910000.0
2010-04-29 15:50:00,31.08,31.11,31.06,31.09,1020100.0,23.4165,23.4392,23.4015,23.4241,1020100.0
2010-04-29 15:55:00,31.09,31.1,30.99,31.04,1981900.0,23.4241,23.4316,23.3487,23.3864,1981900.0
2010-04-30 09:30:00,31.07,31.08,30.82,30.86,1950300.0,23.409,23.4165,23.2207,23.2508,1950300.0
2010-04-30 09:35:00,30.86,30.86,30.74,30.77,1892100.0,23.2508,23.2508,23.1604,23.183,1892100.0
2010-04-30 09:40:00,30.77,30.88,30.76,30.85,1269400.0,23.183,23.2659,23.1755,23.2433,1269400.0
2010-04-30 09:45:00,30.85,30.88,30.83,30.87,807200.0,23.2433,23.2659,23.2282,23.2583,807200.0
2010-04-30 09:50:00,30.87,30.87,30.81,30.83,539400.0,23.2583,23.2583,23.2131,23.2282,539400.0
2010-04-30 09:55:00,30.84,30.84,30.78,30.82,1121600.0,23.2357,23.2357,23.1905,23.2207,1121600.0
2010-04-30 10:00:00,30.82,30.83,30.74,30.74,2743400.0,23.2207,23.2282,23.1604,23.1604,2743400.0
2010-04-30 10:05:00,30.74,30.81,30.74,30.79,1578300.0,23.1604,23.2131,23.1604,23.1981,1578300.0
2010-04-30 10:10:00,30.8,30.84,30.79,30.79,924600.0,23.2056,23.2357,23.1981,23.1981,924600.0
2010-04-30 10:15:00,30.79,30.8,30.71,30.74,1049800.0,23.1981,23.2056,23.1378,23.1604,1049800.0
2010-04-30 10:20:00,30.73,30.75,30.66,30.69,1386100.0,23.1528,23.1679,23.1001,23.1227,1386100.0
2010-04-30 10:25:00,30.69,30.73,30.67,30.72,717700.0,23.1227,23.1528,23.1076,23.1453,717700.0
2010-04-30 10:30:00,30.73,30.76,30.7,30.74,1094100.0,23.1528,23.1755,23.1302,23.1604,1094100.0
2010-04-30 10:35:00,30.73,30.75,30.72,30.75,416500.0,23.1528,23.1679,23.1453,23.1679,416500.0
2010-04-30 10:40:00,30.75,30.78,30.71,30.75,583400.0,23.1679,23.1905,23.1378,23.1679,583400.0
2010-04-30 10:45:00,30.75,30.81,30.73,30.79,1281800.0,23.1679,23.2131,23.1528,23.1981,1281800.0
2010-04-30 10:50:00,30.79,30.82,30.78,30.81,461300.0,23.1981,23.2207,23.1905,23.2131,461300.0
2010-04-30 10:55:00,30.81,30.81,30.79,30.8,429700.0,23.2131,23.2131,23.1981,23.2056,429700.0
2010-04-30 11:00:00,30.8,30.89,30.8,30.83,498000.0,23.2056,23.2734,23.2056,23.2282,498000.0
2010-04-30 11:05:00,30.83,30.84,30.78,30.78,311700.0,23.2282,23.2357,23.1905,23.1905,311700.0
2010-04-30 11:10:00,30.78,30.8,30.74,30.75,660900.0,23.1905,23.2056,23.1604,23.1679,660900.0
2010-04-30 11:15:00,30.75,30.76,30.69,30.76,649100.0,23.1679,23.1755,23.1227,23.1755,649100.0
2010-04-30 11:20:00,30.76,30.78,30.74,30.76,323200.0,23.1755,23.1905,23.1604,23.1755,323200.0
2010-04-30 11:25:00,30.76,30.79,30.76,30.79,401800.0,23.1755,23.1981,23.1755,23.1981,401800.0
2010-04-30 11:30:00,30.78,30.81,30.77,30.81,317500.0,23.1905,23.2131,23.183,23.2131,317500.0
2010-04-30 11:35:00,30.81,30.83,30.78,30.78,451500.0,23.2131,23.2282,23.1905,23.1905,451500.0
2010-04-30 11:40:00,30.79,30.81,30.78,30.8,281900.0,23.1981,23.2131,23.1905,23.2056,281900.0
2010-04-30 11:45:00,30.8,30.84,30.8,30.84,457400.0,23.2056,23.2357,23.2056,23.2357,457400.0
2010-04-30 11:50:00,30.83,30.9,30.83,30.86,824100.0,23.2282,23.2809,23.2282,23.2508,824100.0
2010-04-30 11:55:00,30.86,30.88,30.85,30.86,351900.0,23.2508,23.2659,23.2433,23.2508,351900.0
2010-04-30 12:00:00,30.86,30.86,30.79,30.81,377300.0,23.2508,23.2508,23.1981,23.2131,377300.0
2010-04-30 12:05:00,30.82,30.82,30.73,30.75,521300.0,23.2207,23.2207,23.1528,23.1679,521300.0
2010-04-30 12:10:00,30.74,30.78,30.74,30.76,458700.0,23.1604,23.1905,23.1604,23.1755,458700.0
2010-04-30 12:15:00,30.76,30.76,30.71,30.72,446700.0,23.1755,23.1755,23.1378,23.1453,446700.0
2010-04-30 12:20:00,30.72,30.72,30.67,30.69,594100.0,23.1453,23.1453,23.1076,23.1227,594100.0
2010-04-30 12:25:00,30.69,30.71,30.68,30.68,264200.0,23.1227,23.1378,23.1152,23.1152,264200.0
2010-04-30 12:30:00,30.68,30.71,30.66,30.66,381300.0,23.1152,23.1378,23.1001,23.1001,381300.0
2010-04-30 12:35:00,30.67,30.68,30.63,30.65,456900.0,23.1076,23.1152,23.0775,23.0926,456900.0
2010-04-30 12:40:00,30.65,30.67,30.64,30.66,323700.0,23.0926,23.1076,23.085,23.1001,323700.0
2010-04-30 12:45:00,30.66,30.66,30.65,30.65,282800.0,23.1001,23.1001,23.0926,23.0926,282800.0
2010-04-30 12:50:00,30.65,30.67,30.59,30.59,497200.0,23.0926,23.1076,23.0474,23.0474,497200.0
2010-04-30 12:55:00,30.59,30.6,30.52,30.57,1107100.0,23.0474,23.0549,22.9946,23.0323,1107100.0
2010-04-30 13:00:00,30.57,30.6,30.57,30.6,463700.0,23.0323,23.0549,23.0323,23.0549,463700.0
2010-04-30 13:05:00,30.59,30.62,30.58,30.62,462300.0,23.0474,23.07,23.0398,23.07,462300.0
2010-04-30 13:10:00,30.62,30.66,30.61,30.66,422900.0,23.07,23.1001,23.0624,23.1001,422900.0
2010-04-30 13:15:00,30.66,30.74,30.65,30.71,501700.0,23.1001,23.1604,23.0926,23.1378,501700.0
2010-04-30 13:20:00,30.71,30.73,30.69,30.69,567100.0,23.1378,23.1528,23.1227,23.1227,567100.0
2010-04-30 13:25:00,30.7,30.7,30.64,30.67,750000.0,23.1302,23.1302,23.085,23.1076,750000.0
2010-04-30 13:30:00,30.67,30.68,30.64,30.66,380500.0,23.1076,23.1152,23.085,23.1001,380500.0
2010-04-30 13:35:00,30.66,30.71,30.66,30.67,284400.0,23.1001,23.1378,23.1001,23.1076,284400.0
2010-04-30 13:40:00,30.67,30.73,30.67,30.73,241400.0,23.1076,23.1528,23.1076,23.1528,241400.0
2010-04-30 13:45:00,30.72,30.78,30.72,30.77,568200.0,23.1453,23.1905,23.1453,23.183,568200.0
2010-04-30 13:50:00,30.76,30.78,30.7,30.71,582400.0,23.1755,23.1905,23.1302,23.1378,582400.0
2010-04-30 13:55:00,30.7,30.71,30.67,30.67,237200.0,23.1302,23.1378,23.1076,23.1076,237200.0
2010-04-30 14:00:00,30.67,30.68,30.64,30.65,390100.0,23.1076,23.1152,23.085,23.0926,390100.0
2010-04-30 14:05:00,30.66,30.71,30.65,30.69,354200.0,23.1001,23.1378,23.0926,23.1227,354200.0
2010-04-30 14:10:00,30.69,30.75,30.68,30.75,372300.0,23.1227,23.1679,23.1152,23.1679,372300.0
2010-04-30 14:15:00,30.75,30.78,30.74,30.78,363600.0,23.1679,23.1905,23.1604,23.1905,363600.0
2010-04-30 14:20:00,30.77,30.78,30.75,30.77,307600.0,23.183,23.1905,23.1679,23.183,307600.0
2010-04-30 14:25:00,30.77,30.78,30.74,30.76,359100.0,23.183,23.1905,23.1604,23.1755,359100.0
2010-04-30 14:30:00,30.75,30.76,30.72,30.76,387300.0,23.1679,23.1755,23.1453,23.1755,387300.0
2010-04-30 14:35:00,30.76,30.76,30.7,30.7,534600.0,23.1755,23.1755,23.1302,23.1302,534600.0
2010-04-30 14:40:00,30.7,30.72,30.67,30.7,507400.0,23.1302,23.1453,23.1076,23.1302,507400.0
2010-04-30 14:45:00,30.72,30.74,30.7,30.7,467800.0,23.1453,23.1604,23.1302,23.1302,467800.0
2010-04-30 14:50:00,30.7,30.73,30.69,30.69,518600.0,23.1302,23.1528,23.1227,23.1227,518600.0
2010-04-30 14:55:00,30.7,30.7,30.65,30.65,694300.0,23.1302,23.1302,23.0926,23.0926,694300.0
2010-04-30 15:00:00,30.65,30.69,30.65,30.66,489500.0,23.0926,23.1227,23.0926,23.1001,489500.0
2010-04-30 15:05:00,30.65,30.66,30.6,30.61,1049400.0,23.0926,23.1001,23.0549,23.0624,1049400.0
2010-04-30 15:10:00,30.62,30.69,30.61,30.67,853500.0,23.07,23.1227,23.0624,23.1076,853500.0
2010-04-30 15:15:00,30.67,30.75,30.67,30.75,581200.0,23.1076,23.1679,23.1076,23.1679,581200.0
2010-04-30 15:20:00,30.75,30.76,30.7,30.7,882600.0,23.1679,23.1755,23.1302,23.1302,882600.0
2010-04-30 15:25:00,30.7,30.71,30.63,30.64,1025600.0,23.1302,23.1378,23.0775,23.085,1025600.0
2010-04-30 15:30:00,30.64,30.73,30.64,30.73,804300.0,23.085,23.1528,23.085,23.1528,804300.0
2010-04-30 15:35:00,30.72,30.73,30.62,30.65,1210800.0,23.1453,23.1528,23.07,23.0926,1210800.0
2010-04-30 15:40:00,30.64,30.69,30.63,30.67,1385400.0,23.085,23.1227,23.0775,23.1076,1385400.0
2010-04-30 15:45:00,30.66,30.67,30.65,30.66,879800.0,23.1001,23.1076,23.0926,23.1001,879800.0
2010-04-30 15:50:00,30.65,30.66,30.64,30.65,1432800.0,23.0926,23.1001,23.085,23.0926,1432800.0
2010-04-30 15:55:00,30.66,30.66,30.53,30.54,3923100.0,23.1001,23.1001,23.0022,23.0097,3923100.0
2010-05-03 09:30:00,30.67,30.68,30.58,30.65,1248400.0,23.1076,23.1152,23.0398,23.0926,1248400.0
2010-05-03 09:35:00,30.64,30.69,30.63,30.65,948400.0,23.085,23.1227,23.0775,23.0926,948400.0
2010-05-03 09:40:00,30.64,30.67,30.58,30.63,683800.0,23.085,23.1076,23.0398,23.0775,683800.0
2010-05-03 09:45:00,30.63,30.67,30.6,30.67,1344500.0,23.0775,23.1076,23.0549,23.1076,1344500.0
2010-05-03 09:50:00,30.67,30.75,30.66,30.7,723400.0,23.1076,23.1679,23.1001,23.1302,723400.0
2010-05-03 09:55:00,30.7,30.71,30.68,30.69,302100.0,23.1302,23.1378,23.1152,23.1227,302100.0
2010-05-03 10:00:00,30.7,30.7,30.62,30.64,820600.0,23.1302,23.1302,23.07,23.085,820600.0
2010-05-03 10:05:00,30.65,30.72,30.65,30.71,435400.0,23.0926,23.1453,23.0926,23.1378,435400.0
2010-05-03 10:10:00,30.7,30.75,30.69,30.71,418000.0,23.1302,23.1679,23.1227,23.1378,418000.0
2010-05-03 10:15:00,30.72,30.73,30.7,30.72,212800.0,23.1453,23.1528,23.1302,23.1453,212800.0
2010-05-03 10:20:00,30.72,30.74,30.7,30.72,478400.0,23.1453,23.1604,23.1302,23.1453,478400.0
2010-05-03 10:25:00,30.72,30.74,30.71,30.72,131200.0,23.1453,23.1604,23.1378,23.1453,131200.0
2010-05-03 10:30:00,30.72,30.72,30.65,30.68,313500.0,23.1453,23.1453,23.0926,23.1152,313500.0
2010-05-03 10:35:00,30.67,30.7,30.66,30.67,233300.0,23.1076,23.1302,23.1001,23.1076,233300.0
2010-05-03 10:40:00,30.68,30.69,30.67,30.69,231200.0,23.1152,23.1227,23.1076,23.1227,231200.0
2010-05-03 10:45:00,30.69,30.7,30.67,30.69,263800.0,23.1227,23.1302,23.1076,23.1227,263800.0
2010-05-03 10:50:00,30.69,30.7,30.67,30.69,322800.0,23.1227,23.1302,23.1076,23.1227,322800.0
2010-05-03 10:55:00,30.68,30.7,30.67,30.69,398300.0,23.1152,23.1302,23.1076,23.1227,398300.0
2010-05-03 11:00:00,30.69,30.72,30.68,30.71,373500.0,23.1227,23.1453,23.1152,23.1378,373500.0
2010-05-03 11:05:00,30.7,30.71,30.68,30.68,462500.0,23.1302,23.1378,23.1152,23.1152,462500.0
2010-05-03 11:10:00,30.69,30.72,30.68,30.7,681900.0,23.1227,23.1453,23.1152,23.1302,681900.0
2010-05-03 11:15:00,30.71,30.73,30.7,30.72,126300.0,23.1378,23.1528,23.1302,23.1453,126300.0
2010-05-03 11:20:00,30.71,30.72,30.7,30.7,243000.0,23.1378,23.1453,23.1302,23.1302,243000.0
2010-05-03 11:25:00,30.7,30.72,30.69,30.7,776500.0,23.1302,23.1453,23.1227,23.1302,776500.0
2010-05-03 11:30:00,30.71,30.72,30.7,30.71,327100.0,23.1378,23.1453,23.1302,23.1378,327100.0
2010-05-03 11:35:00,30.7,30.73,30.7,30.71,254100.0,23.1302,23.1528,23.1302,23.1378,254100.0
2010-05-03 11:40:00,30.72,30.72,30.7,30.72,203600.0,23.1453,23.1453,23.1302,23.1453,203600.0
2010-05-03 11:45:00,30.71,30.75,30.7,30.74,379000.0,23.1378,23.1679,23.1302,23.1604,379000.0
2010-05-03 11:50:00,30.73,30.77,30.73,30.73,530100.0,23.1528,23.183,23.1528,23.1528,530100.0
2010-05-03 11:55:00,30.73,30.83,30.73,30.8,898000.0,23.1528,23.2282,23.1528,23.2056,898000.0
2010-05-03 12:00:00,30.8,30.82,30.78,30.82,454700.0,23.2056,23.2207,23.1905,23.2207,454700.0
2010-05-03 12:05:00,30.81,30.83,30.8,30.81,155000.0,23.2131,23.2282,23.2056,23.2131,155000.0
2010-05-03 12:10:00,30.8,30.82,30.8,30.8,100400.0,23.2056,23.2207,23.2056,23.2056,100400.0
2010-05-03 12:15:00,30.8,30.84,30.8,30.83,167300.0,23.2056,23.2357,23.2056,23.2282,167300.0
2010-05-03 12:20:00,30.83,30.91,30.83,30.9,1040500.0,23.2282,23.2885,23.2282,23.2809,1040500.0
2010-05-03 12:25:00,30.91,30.98,30.9,30.96,1030000.0,23.2885,23.3412,23.2809,23.3261,1030000.0
2010-05-03 12:30:00,30.96,30.99,30.8,30.98,493000.0,23.3261,23.3487,23.2056,23.3412,493000.0
2010-05-03 12:35:00,30.98,30.99,30.94,30.97,482800.0,23.3412,23.3487,23.3111,23.3337,482800.0
2010-05-03 12:40:00,30.97,30.98,30.95,30.95,267800.0,23.3337,23.3412,23.3186,23.3186,267800.0
2010-05-03 12:45:00,30.96,30.99,30.94,30.95,477900.0,23.3261,23.3487,23.3111,23.3186,477900.0
2010-05-03 12:50:00,30.95,30.96,30.93,30.93,313200.0,23.3186,23.3261,23.3035,23.3035,313200.0
2010-05-03 12:55:00,30.93,30.98,30.93,30.98,417300.0,23.3035,23.3412,23.3035,23.3412,417300.0
2010-05-03 13:00:00,30.98,30.98,30.93,30.96,570400.0,23.3412,23.3412,23.3035,23.3261,570400.0
2010-05-03 13:05:00,30.96,30.96,30.93,30.95,192500.0,23.3261,23.3261,23.3035,23.3186,192500.0
2010-05-03 13:10:00,30.94,30.97,30.93,30.97,160600.0,23.3111,23.3337,23.3035,23.3337,160600.0
2010-05-03 13:15:00,30.96,30.98,30.96,30.96,179800.0,23.3261,23.3412,23.3261,23.3261,179800.0
2010-05-03 13:20:00,30.97,30.99,30.72,30.97,381900.0,23.3337,23.3487,23.1453,23.3337,381900.0
2010-05-03 13:25:00,30.97,30.98,30.94,30.94,379500.0,23.3337,23.3412,23.3111,23.3111,379500.0
2010-05-03 13:30:00,30.95,30.98,30.94,30.95,325300.0,23.3186,23.3412,23.3111,23.3186,325300.0
2010-05-03 13:35:00,30.95,30.99,30.95,30.97,570400.0,23.3186,23.3487,23.3186,23.3337,570400.0
2010-05-03 13:40:00,30.97,30.99,30.97,30.98,369300.0,23.3337,23.3487,23.3337,23.3412,369300.0
2010-05-03 13:45:00,30.97,30.99,30.97,30.98,119700.0,23.3337,23.3487,23.3337,23.3412,119700.0
2010-05-03 13:50:00,30.98,30.99,30.97,30.98,254600.0,23.3412,23.3487,23.3337,23.3412,254600.0
2010-05-03 13:55:00,30.98,30.98,30.96,30.97,247300.0,23.3412,23.3412,23.3261,23.3337,247300.0
2010-05-03 14:00:00,30.97,30.99,30.97,30.97,232200.0,23.3337,23.3487,23.3337,23.3337,232200.0
2010-05-03 14:05:00,30.98,30.99,30.97,30.97,271300.0,23.3412,23.3487,23.3337,23.3337,271300.0
2010-05-03 14:10:00,30.97,30.99,30.97,30.98,311900.0,23.3337,23.3487,23.3337,23.3412,311900.0
2010-05-03 14:15:00,30.98,30.98,30.97,30.97,211800.0,23.3412,23.3412,23.3337,23.3337,211800.0
2010-05-03 14:20:00,30.98,31.02,30.97,31.01,1020800.0,23.3412,23.3713,23.3337,23.3638,1020800.0
2010-05-03 14:25:00,31.01,31.06,30.97,30.98,473900.0,23.3638,23.4015,23.3337,23.3412,473900.0
2010-05-03 14:30:00,30.99,30.99,30.97,30.98,246600.0,23.3487,23.3487,23.3337,23.3412,246600.0
2010-05-03 14:35:00,30.99,30.99,30.96,30.98,368000.0,23.3487,23.3487,23.3261,23.3412,368000.0
2010-05-03 14:40:00,30.98,30.98,30.95,30.96,374500.0,23.3412,23.3412,23.3186,23.3261,374500.0
2010-05-03 14:45:00,30.96,30.96,30.92,30.94,345300.0,23.3261,23.3261,23.296,23.3111,345300.0
2010-05-03 14:50:00,30.94,30.96,30.93,30.95,177600.0,23.3111,23.3261,23.3035,23.3186,177600.0
2010-05-03 14:55:00,30.95,30.96,30.93,30.94,347400.0,23.3186,23.3261,23.3035,23.3111,347400.0
2010-05-03 15:00:00,30.94,30.94,30.93,30.93,216200.0,23.3111,23.3111,23.3035,23.3035,216200.0
2010-05-03 15:05:00,30.93,30.97,30.92,30.94,408700.0,23.3035,23.3337,23.296,23.3111,408700.0
2010-05-03 15:10:00,30.94,30.95,30.9,30.91,390900.0,23.3111,23.3186,23.2809,23.2885,390900.0
2010-05-03 15:15:00,30.92,30.96,30.91,30.95,582100.0,23.296,23.3261,23.2885,23.3186,582100.0
2010-05-03 15:20:00,30.95,30.98,30.92,30.94,818800.0,23.3186,23.3412,23.296,23.3111,818800.0
2010-05-03 15:25:00,30.95,30.97,30.93,30.95,649000.0,23.3186,23.3337,23.3035,23.3186,649000.0
2010-05-03 15:30:00,30.94,30.97,30.93,30.96,1228900.0,23.3111,23.3337,23.3035,23.3261,1228900.0
2010-05-03 15:35:00,30.95,30.98,30.94,30.95,670000.0,23.3186,23.3412,23.3111,23.3186,670000.0
2010-05-03 15:40:00,30.96,30.96,30.95,30.95,344300.0,23.3261,23.3261,23.3186,23.3186,344300.0
2010-05-03 15:45:00,30.95,30.97,30.94,30.95,1227300.0,23.3186,23.3337,23.3111,23.3186,1227300.0
2010-05-03 15:50:00,30.95,30.95,30.87,30.89,1313900.0,23.3186,23.3186,23.2583,23.2734,1313900.0
2010-05-03 15:55:00,30.89,30.9,30.85,30.86,2242900.0,23.2734,23.2809,23.2433,23.2508,2242900.0
2010-05-04 09:30:00,30.52,30.55,30.34,30.37,1650800.0,22.9946,23.0172,22.859,22.8816,1650800.0
2010-05-04 09:35:00,30.37,30.39,30.2,30.28,1339000.0,22.8816,22.8967,22.7535,22.8138,1339000.0
2010-05-04 09:40:00,30.28,30.33,30.24,30.32,1080800.0,22.8138,22.8515,22.7837,22.8439,1080800.0
2010-05-04 09:45:00,30.32,30.4,30.29,30.39,1129100.0,22.8439,22.9042,22.8213,22.8967,1129100.0
2010-05-04 09:50:00,30.4,30.42,30.36,30.39,1200000.0,22.9042,22.9193,22.8741,22.8967,1200000.0
2010-05-04 09:55:00,30.39,30.43,30.36,30.41,789300.0,22.8967,22.9268,22.8741,22.9118,789300.0
2010-05-04 10:00:00,30.42,30.45,30.33,30.35,1348300.0,22.9193,22.9419,22.8515,22.8665,1348300.0
2010-05-04 10:05:00,30.34,30.35,30.25,30.28,1261200.0,22.859,22.8665,22.7912,22.8138,1261200.0
2010-05-04 10:10:00,30.27,30.34,30.25,30.31,907100.0,22.8063,22.859,22.7912,22.8364,907100.0
2010-05-04 10:15:00,30.31,30.34,30.26,30.34,802600.0,22.8364,22.859,22.7987,22.859,802600.0
2010-05-04 10:20:00,30.34,30.4,30.3,30.33,914000.0,22.859,22.9042,22.8289,22.8515,914000.0
2010-05-04 10:25:00,30.33,30.36,30.28,30.29,689400.0,22.8515,22.8741,22.8138,22.8213,689400.0
2010-05-04 10:30:00,30.29,30.32,30.19,30.19,1740200.0,22.8213,22.8439,22.746,22.746,1740200.0
2010-05-04 10:35:00,30.2,30.2,30.1,30.18,1941900.0,22.7535,22.7535,22.6782,22.7385,1941900.0
2010-05-04 10:40:00,30.18,30.2,30.14,30.2,1320700.0,22.7385,22.7535,22.7083,22.7535,1320700.0
2010-05-04 10:45:00,30.19,30.23,30.19,30.2,593800.0,22.746,22.7761,22.746,22.7535,593800.0
2010-05-04 10:50:00,30.21,30.24,30.19,30.24,730400.0,22.7611,22.7837,22.746,22.7837,730400.0
2010-05-04 10:55:00,30.23,30.25,30.11,30.12,1977500.0,22.7761,22.7912,22.6857,22.6933,1977500.0
2010-05-04 11:00:00,30.11,30.15,30.05,30.07,1390100.0,22.6857,22.7159,22.6405,22.6556,1390100.0
2010-05-04 11:05:00,30.06,30.07,29.85,29.93,3266100.0,22.6481,22.6556,22.4898,22.5501,3266100.0
2010-05-04 11:10:00,29.94,29.94,29.89,29.91,1376100.0,22.5576,22.5576,22.52,22.535,1376100.0
2010-05-04 11:15:00,29.9,29.91,29.76,29.82,1842100.0,22.5275,22.535,22.422,22.4672,1842100.0
2010-05-04 11:20:00,29.82,29.89,29.8,29.83,1346300.0,22.4672,22.52,22.4522,22.4748,1346300.0
2010-05-04 11:25:00,29.83,29.87,29.8,29.84,1042500.0,22.4748,22.5049,22.4522,22.4823,1042500.0
2010-05-04 11:30:00,29.84,29.93,29.82,29.92,846600.0,22.4823,22.5501,22.4672,22.5426,846600.0
2010-05-04 11:35:00,29.92,29.94,29.89,29.92,692900.0,22.5426,22.5576,22.52,22.5426,692900.0
2010-05-04 11:40:00,29.92,29.95,29.9,29.91,707000.0,22.5426,22.5652,22.5275,22.535,707000.0
2010-05-04 11:45:00,29.9,29.93,29.89,29.9,669100.0,22.5275,22.5501,22.52,22.5275,669100.0
2010-05-04 11:50:00,29.9,29.95,29.9,29.93,483100.0,22.5275,22.5652,22.5275,22.5501,483100.0
2010-05-04 11:55:00,29.93,29.97,29.93,29.94,385400.0,22.5501,22.5802,22.5501,22.5576,385400.0
2010-05-04 12:00:00,29.95,29.95,29.91,29.93,470200.0,22.5652,22.5652,22.535,22.5501,470200.0
2010-05-04 12:05:00,29.93,29.93,29.86,29.86,1256100.0,22.5501,22.5501,22.4974,22.4974,1256100.0
2010-05-04 12:10:00,29.86,29.87,29.81,29.85,805700.0,22.4974,22.5049,22.4597,22.4898,805700.0
2010-05-04 12:15:00,29.86,29.89,29.8,29.82,928800.0,22.4974,22.52,22.4522,22.4672,928800.0
2010-05-04 12:20:00,29.83,29.83,29.76,29.78,925800.0,22.4748,22.4748,22.422,22.4371,925800.0
2010-05-04 12:25:00,29.78,29.81,29.75,29.77,926900.0,22.4371,22.4597,22.4145,22.4296,926900.0
2010-05-04 12:30:00,29.78,29.84,29.75,29.83,742000.0,22.4371,22.4823,22.4145,22.4748,742000.0
2010-05-04 12:35:00,29.82,29.88,29.82,29.86,555900.0,22.4672,22.5124,22.4672,22.4974,555900.0
2010-05-04 12:40:00,29.86,29.89,29.84,29.86,512100.0,22.4974,22.52,22.4823,22.4974,512100.0
2010-05-04 12:45:00,29.87,29.9,29.84,29.9,812400.0,22.5049,22.5275,22.4823,22.5275,812400.0
2010-05-04 12:50:00,29.9,29.94,29.89,29.92,945500.0,22.5275,22.5576,22.52,22.5426,945500.0
2010-05-04 12:55:00,29.91,29.92,29.89,29.91,500200.0,22.535,22.5426,22.52,22.535,500200.0
2010-05-04 13:00:00,29.91,29.92,29.88,29.91,810400.0,22.535,22.5426,22.5124,22.535,810400.0
2010-05-04 13:05:00,29.91,29.96,29.9,29.93,498900.0,22.535,22.5727,22.5275,22.5501,498900.0
2010-05-04 13:10:00,29.93,29.94,29.91,29.91,546600.0,22.5501,22.5576,22.535,22.535,546600.0
2010-05-04 13:15:00,29.91,29.96,29.9,29.92,502800.0,22.535,22.5727,22.5275,22.5426,502800.0
2010-05-04 13:20:00,29.92,29.96,29.91,29.91,548900.0,22.5426,22.5727,22.535,22.535,548900.0
2010-05-04 13:25:00,29.91,29.96,29.91,29.96,645100.0,22.535,22.5727,22.535,22.5727,645100.0
2010-05-04 13:30:00,29.96,30.04,29.95,30.0,610500.0,22.5727,22.633,22.5652,22.6028,610500.0
2010-05-04 13:35:00,30.0,30.04,30.0,30.03,580000.0,22.6028,22.633,22.6028,22.6254,580000.0
2010-05-04 13:40:00,30.03,30.09,30.03,30.05,407700.0,22.6254,22.6707,22.6254,22.6405,407700.0
2010-05-04 13:45:00,30.04,30.12,30.03,30.12,547400.0,22.633,22.6933,22.6254,22.6933,547400.0
2010-05-04 13:50:00,30.11,30.12,30.1,30.11,555200.0,22.6857,22.6933,22.6782,22.6857,555200.0
2010-05-04 13:55:00,30.11,30.11,30.04,30.09,580400.0,22.6857,22.6857,22.633,22.6707,580400.0
2010-05-04 14:00:00,30.09,30.1,30.05,30.07,681900.0,22.6707,22.6782,22.6405,22.6556,681900.0
2010-05-04 14:05:00,30.06,30.12,30.06,30.1,742300.0,22.6481,22.6933,22.6481,22.6782,742300.0
2010-05-04 14:10:00,30.1,30.14,30.09,30.13,449700.0,22.6782,22.7083,22.6707,22.7008,449700.0
2010-05-04 14:15:00,30.13,30.14,30.06,30.06,470700.0,22.7008,22.7083,22.6481,22.6481,470700.0
2010-05-04 14:20:00,30.07,30.08,30.05,30.05,575400.0,22.6556,22.6631,22.6405,22.6405,575400.0
2010-05-04 14:25:00,30.06,30.07,30.0,30.01,796300.0,22.6481,22.6556,22.6028,22.6104,796300.0
2010-05-04 14:30:00,30.0,30.03,30.0,30.0,742700.0,22.6028,22.6254,22.6028,22.6028,742700.0
2010-05-04 14:35:00,30.0,30.02,29.98,29.98,705200.0,22.6028,22.6179,22.5878,22.5878,705200.0
2010-05-04 14:40:00,29.99,30.0,29.96,29.99,509200.0,22.5953,22.6028,22.5727,22.5953,509200.0
2010-05-04 14:45:00,29.98,29.98,29.93,29.96,662600.0,22.5878,22.5878,22.5501,22.5727,662600.0
2010-05-04 14:50:00,29.94,29.99,29.94,29.97,620500.0,22.5576,22.5953,22.5576,22.5802,620500.0
2010-05-04 14:55:00,29.97,29.97,29.95,29.97,713400.0,22.5802,22.5802,22.5652,22.5802,713400.0
2010-05-04 15:00:00,29.97,30.03,29.93,30.03,1664600.0,22.5802,22.6254,22.5501,22.6254,1664600.0
2010-05-04 15:05:00,30.03,30.07,29.99,29.99,1200000.0,22.6254,22.6556,22.5953,22.5953,1200000.0
2010-05-04 15:10:00,30.0,30.01,29.96,29.99,715100.0,22.6028,22.6104,22.5727,22.5953,715100.0
2010-05-04 15:15:00,29.99,30.05,29.99,30.04,980500.0,22.5953,22.6405,22.5953,22.633,980500.0
2010-05-04 15:20:00,30.04,30.04,29.99,30.03,1452700.0,22.633,22.633,22.5953,22.6254,1452700.0
2010-05-04 15:25:00,30.03,30.04,30.01,30.04,768200.0,22.6254,22.633,22.6104,22.633,768200.0
2010-05-04 15:30:00,30.03,30.06,30.01,30.03,870900.0,22.6254,22.6481,22.6104,22.6254,870900.0
2010-05-04 15:35:00,30.04,30.04,29.97,30.0,1923100.0,22.633,22.633,22.5802,22.6028,1923100.0
2010-05-04 15:40:00,30.0,30.01,29.94,30.01,1831100.0,22.6028,22.6104,22.5576,22.6104,1831100.0
2010-05-04 15:45:00,30.01,30.04,30.0,30.02,984700.0,22.6104,22.633,22.6028,22.6179,984700.0
2010-05-04 15:50:00,30.03,30.13,30.02,30.13,1592400.0,22.6254,22.7008,22.6179,22.7008,1592400.0
2010-05-04 15:55:00,30.13,30.15,30.09,30.13,2845000.0,22.7008,22.7159,22.6707,22.7008,2845000.0
2010-05-05 09:30:00,29.76,30.08,29.69,30.07,2318300.0,22.422,22.6631,22.3693,22.6556,2318300.0
2010-05-05 09:35:00,30.06,30.09,29.92,29.94,2020900.0,22.6481,22.6707,22.5426,22.5576,2020900.0
2010-05-05 09:40:00,29.95,29.99,29.93,29.94,1262800.0,22.5652,22.5953,22.5501,22.5576,1262800.0
2010-05-05 09:45:00,29.94,29.98,29.92,29.94,837000.0,22.5576,22.5878,22.5426,22.5576,837000.0
2010-05-05 09:50:00,29.93,29.96,29.81,29.95,1051200.0,22.5501,22.5727,22.4597,22.5652,1051200.0
2010-05-05 09:55:00,29.95,30.0,29.87,29.88,1037600.0,22.5652,22.6028,22.5049,22.5124,1037600.0
2010-05-05 10:00:00,29.87,29.99,29.85,29.97,1224000.0,22.5049,22.5953,22.4898,22.5802,1224000.0
2010-05-05 10:05:00,29.96,29.97,29.9,29.91,968100.0,22.5727,22.5802,22.5275,22.535,968100.0
2010-05-05 10:10:00,29.92,29.96,29.9,29.94,1103500.0,22.5426,22.5727,22.5275,22.5576,1103500.0
2010-05-05 10:15:00,29.93,29.95,29.9,29.92,1736500.0,22.5501,22.5652,22.5275,22.5426,1736500.0
2010-05-05 10:20:00,29.92,29.94,29.91,29.93,950800.0,22.5426,22.5576,22.535,22.5501,950800.0
2010-05-05 10:25:00,29.92,29.93,29.9,29.91,1251100.0,22.5426,22.5501,22.5275,22.535,1251100.0
2010-05-05 10:30:00,29.92,29.94,29.9,29.93,870000.0,22.5426,22.5576,22.5275,22.5501,870000.0
2010-05-05 10:35:00,29.93,29.96,29.92,29.96,929300.0,22.5501,22.5727,22.5426,22.5727,929300.0
2010-05-05 10:40:00,29.96,30.04,29.95,30.0,1087800.0,22.5727,22.633,22.5652,22.6028,1087800.0
2010-05-05 10:45:00,30.0,30.01,29.92,29.98,991000.0,22.6028,22.6104,22.5426,22.5878,991000.0
2010-05-05 10:50:00,29.98,30.0,29.96,29.99,738500.0,22.5878,22.6028,22.5727,22.5953,738500.0
2010-05-05 10:55:00,29.98,30.0,29.97,29.99,629600.0,22.5878,22.6028,22.5802,22.5953,629600.0
2010-05-05 11:00:00,29.99,29.99,29.95,29.96,1551600.0,22.5953,22.5953,22.5652,22.5727,1551600.0
2010-05-05 11:05:00,29.96,29.97,29.92,29.95,728000.0,22.5727,22.5802,22.5426,22.5652,728000.0
2010-05-05 11:10:00,29.94,29.96,29.93,29.96,493600.0,22.5576,22.5727,22.5501,22.5727,493600.0
2010-05-05 11:15:00,29.95,29.96,29.94,29.96,310000.0,22.5652,22.5727,22.5576,22.5727,310000.0
2010-05-05 11:20:00,29.95,29.99,29.95,29.99,980700.0,22.5652,22.5953,22.5652,22.5953,980700.0
2010-05-05 11:25:00,29.99,30.0,29.95,29.96,414800.0,22.5953,22.6028,22.5652,22.5727,414800.0
2010-05-05 11:30:00,29.97,29.98,29.95,29.96,342500.0,22.5802,22.5878,22.5652,22.5727,342500.0
2010-05-05 11:35:00,29.95,29.98,29.95,29.97,428300.0,22.5652,22.5878,22.5652,22.5802,428300.0
2010-05-05 11:40:00,29.97,29.97,29.94,29.95,796800.0,22.5802,22.5802,22.5576,22.5652,796800.0
2010-05-05 11:45:00,29.95,29.98,29.94,29.97,667700.0,22.5652,22.5878,22.5576,22.5802,667700.0
2010-05-05 11:50:00,29.97,29.98,29.95,29.96,542900.0,22.5802,22.5878,22.5652,22.5727,542900.0
2010-05-05 11:55:00,29.96,29.97,29.95,29.96,1038800.0,22.5727,22.5802,22.5652,22.5727,1038800.0
2010-05-05 12:00:00,29.96,29.97,29.94,29.96,588000.0,22.5727,22.5802,22.5576,22.5727,588000.0
2010-05-05 12:05:00,29.95,29.96,29.94,29.95,432900.0,22.5652,22.5727,22.5576,22.5652,432900.0
2010-05-05 12:10:00,29.94,29.94,29.86,29.86,944600.0,22.5576,22.5576,22.4974,22.4974,944600.0
2010-05-05 12:15:00,29.87,29.9,29.86,29.9,561000.0,22.5049,22.5275,22.4974,22.5275,561000.0
2010-05-05 12:20:00,29.9,29.9,29.87,29.88,871400.0,22.5275,22.5275,22.5049,22.5124,871400.0
2010-05-05 12:25:00,29.89,29.91,29.88,29.88,359200.0,22.52,22.535,22.5124,22.5124,359200.0
2010-05-05 12:30:00,29.89,29.92,29.87,29.91,573300.0,22.52,22.5426,22.5049,22.535,573300.0
2010-05-05 12:35:00,29.9,29.92,29.89,29.9,626000.0,22.5275,22.5426,22.52,22.5275,626000.0
2010-05-05 12:40:00,29.9,29.91,29.88,29.89,442100.0,22.5275,22.535,22.5124,22.52,442100.0
2010-05-05 12:45:00,29.89,29.91,29.89,29.91,590300.0,22.52,22.535,22.52,22.535,590300.0
2010-05-05 12:50:00,29.91,29.92,29.89,29.9,414200.0,22.535,22.5426,22.52,22.5275,414200.0
2010-05-05 12:55:00,29.91,29.93,29.9,29.93,555500.0,22.535,22.5501,22.5275,22.5501,555500.0
2010-05-05 13:00:00,29.93,29.94,29.88,29.88,532100.0,22.5501,22.5576,22.5124,22.5124,532100.0
2010-05-05 13:05:00,29.89,29.94,29.88,29.92,284900.0,22.52,22.5576,22.5124,22.5426,284900.0
2010-05-05 13:10:00,29.92,29.92,29.89,29.89,254700.0,22.5426,22.5426,22.52,22.52,254700.0
2010-05-05 13:15:00,29.89,29.91,29.88,29.89,284900.0,22.52,22.535,22.5124,22.52,284900.0
2010-05-05 13:20:00,29.9,29.94,29.88,29.93,756700.0,22.5275,22.5576,22.5124,22.5501,756700.0
2010-05-05 13:25:00,29.94,29.94,29.9,29.91,335900.0,22.5576,22.5576,22.5275,22.535,335900.0
2010-05-05 13:30:00,29.9,29.93,29.89,29.9,615300.0,22.5275,22.5501,22.52,22.5275,615300.0
2010-05-05 13:35:00,29.91,29.92,29.88,29.91,680100.0,22.535,22.5426,22.5124,22.535,680100.0
2010-05-05 13:40:00,29.92,29.92,29.9,29.9,360500.0,22.5426,22.5426,22.5275,22.5275,360500.0
2010-05-05 13:45:00,29.9,29.95,29.9,29.94,614300.0,22.5275,22.5652,22.5275,22.5576,614300.0
2010-05-05 13:50:00,29.94,29.96,29.92,29.95,442400.0,22.5576,22.5727,22.5426,22.5652,442400.0
2010-05-05 13:55:00,29.95,29.97,29.92,29.92,475400.0,22.5652,22.5802,22.5426,22.5426,475400.0
2010-05-05 14:00:00,29.93,29.93,29.9,29.9,300400.0,22.5501,22.5501,22.5275,22.5275,300400.0
2010-05-05 14:05:00,29.91,29.92,29.89,29.91,852200.0,22.535,22.5426,22.52,22.535,852200.0
2010-05-05 14:10:00,29.91,29.92,29.9,29.9,268700.0,22.535,22.5426,22.5275,22.5275,268700.0
2010-05-05 14:15:00,29.9,29.92,29.89,29.9,505200.0,22.5275,22.5426,22.52,22.5275,505200.0
2010-05-05 14:20:00,29.9,29.92,29.9,29.91,435700.0,22.5275,22.5426,22.5275,22.535,435700.0
2010-05-05 14:25:00,29.91,29.92,29.89,29.91,601000.0,22.535,22.5426,22.52,22.535,601000.0
2010-05-05 14:30:00,29.9,29.91,29.88,29.89,579100.0,22.5275,22.535,22.5124,22.52,579100.0
2010-05-05 14:35:00,29.9,29.92,29.88,29.88,688700.0,22.5275,22.5426,22.5124,22.5124,688700.0
2010-05-05 14:40:00,29.88,29.89,29.87,29.87,472100.0,22.5124,22.52,22.5049,22.5049,472100.0
2010-05-05 14:45:00,29.87,29.89,29.86,29.86,1721200.0,22.5049,22.52,22.4974,22.4974,1721200.0
2010-05-05 14:50:00,29.86,29.87,29.83,29.83,1194900.0,22.4974,22.5049,22.4748,22.4748,1194900.0
2010-05-05 14:55:00,29.83,29.85,29.83,29.83,1126500.0,22.4748,22.4898,22.4748,22.4748,1126500.0
2010-05-05 15:00:00,29.83,29.85,29.8,29.81,885100.0,22.4748,22.4898,22.4522,22.4597,885100.0
2010-05-05 15:05:00,29.82,29.82,29.77,29.79,1021700.0,22.4672,22.4672,22.4296,22.4446,1021700.0
2010-05-05 15:10:00,29.79,29.82,29.76,29.8,828900.0,22.4446,22.4672,22.422,22.4522,828900.0
2010-05-05 15:15:00,29.8,29.81,29.79,29.8,451100.0,22.4522,22.4597,22.4446,22.4522,451100.0
2010-05-05 15:20:00,29.79,29.84,29.79,29.84,1171800.0,22.4446,22.4823,22.4446,22.4823,1171800.0
2010-05-05 15:25:00,29.83,29.85,29.8,29.82,658100.0,22.4748,22.4898,22.4522,22.4672,658100.0
2010-05-05 15:30:00,29.82,29.83,29.8,29.81,822300.0,22.4672,22.4748,22.4522,22.4597,822300.0
2010-05-05 15:35:00,29.81,29.82,29.79,29.81,1223000.0,22.4597,22.4672,22.4446,22.4597,1223000.0
2010-05-05 15:40:00,29.82,29.84,29.8,29.84,1009500.0,22.4672,22.4823,22.4522,22.4823,1009500.0
2010-05-05 15:45:00,29.83,29.86,29.8,29.85,1655700.0,22.4748,22.4974,22.4522,22.4898,1655700.0
2010-05-05 15:50:00,29.85,29.86,29.8,29.85,1605500.0,22.4898,22.4974,22.4522,22.4898,1605500.0
2010-05-05 15:55:00,29.85,29.88,29.82,29.86,2260100.0,22.4898,22.5124,22.4672,22.4974,2260100.0
2010-05-06 09:30:00,29.61,29.73,29.52,29.73,1305900.0,22.309,22.3994,22.2412,22.3994,1305900.0
2010-05-06 09:35:00,29.73,29.76,29.65,29.75,1362800.0,22.3994,22.422,22.3391,22.4145,1362800.0
2010-05-06 09:40:00,29.76,29.8,29.7,29.74,689000.0,22.422,22.4522,22.3768,22.407,689000.0
2010-05-06 09:45:00,29.74,29.76,29.59,29.65,1078300.0,22.407,22.422,22.2939,22.3391,1078300.0
2010-05-06 09:50:00,29.66,29.71,29.64,29.68,1481500.0,22.3467,22.3844,22.3316,22.3617,1481500.0
2010-05-06 09:55:00,29.69,29.77,29.66,29.76,636000.0,22.3693,22.4296,22.3467,22.422,636000.0
2010-05-06 10:00:00,29.76,29.84,29.74,29.8,876400.0,22.422,22.4823,22.407,22.4522,876400.0
2010-05-06 10:05:00,29.79,29.82,29.75,29.78,521600.0,22.4446,22.4672,22.4145,22.4371,521600.0
2010-05-06 10:10:00,29.78,29.79,29.74,29.75,434500.0,22.4371,22.4446,22.407,22.4145,434500.0
2010-05-06 10:15:00,29.73,29.75,29.65,29.68,1323200.0,22.3994,22.4145,22.3391,22.3617,1323200.0
2010-05-06 10:20:00,29.68,29.71,29.65,29.67,601600.0,22.3617,22.3844,22.3391,22.3542,601600.0
2010-05-06 10:25:00,29.67,29.69,29.64,29.65,616500.0,22.3542,22.3693,22.3316,22.3391,616500.0
2010-05-06 10:30:00,29.65,29.7,29.64,29.68,606300.0,22.3391,22.3768,22.3316,22.3617,606300.0
2010-05-06 10:35:00,29.67,29.72,29.66,29.72,827700.0,22.3542,22.3919,22.3467,22.3919,827700.0
2010-05-06 10:40:00,29.72,29.72,29.64,29.66,562800.0,22.3919,22.3919,22.3316,22.3467,562800.0
2010-05-06 10:45:00,29.65,29.69,29.64,29.68,765700.0,22.3391,22.3693,22.3316,22.3617,765700.0
2010-05-06 10:50:00,29.67,29.7,29.63,29.65,771400.0,22.3542,22.3768,22.3241,22.3391,771400.0
2010-05-06 10:55:00,29.64,29.68,29.63,29.68,1163700.0,22.3316,22.3617,22.3241,22.3617,1163700.0
2010-05-06 11:00:00,29.67,29.69,29.65,29.66,1000300.0,22.3542,22.3693,22.3391,22.3467,1000300.0
2010-05-06 11:05:00,29.66,29.7,29.65,29.68,889500.0,22.3467,22.3768,22.3391,22.3617,889500.0
2010-05-06 11:10:00,29.67,29.7,29.62,29.66,1312800.0,22.3542,22.3768,22.3165,22.3467,1312800.0
2010-05-06 11:15:00,29.66,29.68,29.64,29.66,1008200.0,22.3467,22.3617,22.3316,22.3467,1008200.0
2010-05-06 11:20:00,29.66,29.67,29.64,29.67,915300.0,22.3467,22.3542,22.3316,22.3542,915300.0
2010-05-06 11:25:00,29.67,29.68,29.65,29.66,875300.0,22.3542,22.3617,22.3391,22.3467,875300.0
2010-05-06 11:30:00,29.66,29.67,29.65,29.65,1064600.0,22.3467,22.3542,22.3391,22.3391,1064600.0
2010-05-06 11:35:00,29.65,29.67,29.58,29.66,1621400.0,22.3391,22.3542,22.2864,22.3467,1621400.0
2010-05-06 11:40:00,29.66,29.68,29.62,29.66,892500.0,22.3467,22.3617,22.3165,22.3467,892500.0
2010-05-06 11:45:00,29.65,29.67,29.64,29.66,1087300.0,22.3391,22.3542,22.3316,22.3467,1087300.0
2010-05-06 11:50:00,29.65,29.75,29.64,29.73,1135000.0,22.3391,22.4145,22.3316,22.3994,1135000.0
2010-05-06 11:55:00,29.73,29.74,29.69,29.72,704900.0,22.3994,22.407,22.3693,22.3919,704900.0
2010-05-06 12:00:00,29.73,29.78,29.73,29.74,698300.0,22.3994,22.4371,22.3994,22.407,698300.0
2010-05-06 12:05:00,29.74,29.78,29.73,29.73,434700.0,22.407,22.4371,22.3994,22.3994,434700.0
2010-05-06 12:10:00,29.73,29.88,29.73,29.87,1034700.0,22.3994,22.5124,22.3994,22.5049,1034700.0
2010-05-06 12:15:00,29.88,29.88,29.8,29.84,499000.0,22.5124,22.5124,22.4522,22.4823,499000.0
2010-05-06 12:20:00,29.84,29.86,29.77,29.78,566700.0,22.4823,22.4974,22.4296,22.4371,566700.0
2010-05-06 12:25:00,29.78,29.79,29.74,29.77,330300.0,22.4371,22.4446,22.407,22.4296,330300.0
2010-05-06 12:30:00,29.76,29.81,29.76,29.78,352200.0,22.422,22.4597,22.422,22.4371,352200.0
2010-05-06 12:35:00,29.78,29.79,29.67,29.71,614500.0,22.4371,22.4446,22.3542,22.3844,614500.0
2010-05-06 12:40:00,29.71,29.73,29.69,29.7,529500.0,22.3844,22.3994,22.3693,22.3768,529500.0
2010-05-06 12:45:00,29.7,29.73,29.68,29.71,707500.0,22.3768,22.3994,22.3617,22.3844,707500.0
2010-05-06 12:50:00,29.71,29.77,29.67,29.75,402800.0,22.3844,22.4296,22.3542,22.4145,402800.0
2010-05-06 12:55:00,29.75,29.77,29.71,29.76,565600.0,22.4145,22.4296,22.3844,22.422,565600.0
2010-05-06 13:00:00,29.76,29.81,29.73,29.76,594100.0,22.422,22.4597,22.3994,22.422,594100.0
2010-05-06 13:05:00,29.75,29.77,29.68,29.74,560000.0,22.4145,22.4296,22.3617,22.407,560000.0
2010-05-06 13:10:00,29.74,29.75,29.72,29.74,827400.0,22.407,22.4145,22.3919,22.407,827400.0
2010-05-06 13:15:00,29.74,29.76,29.7,29.73,1566400.0,22.407,22.422,22.3768,22.3994,1566400.0
2010-05-06 13:20:00,29.73,29.74,29.69,29.69,1432800.0,22.3994,22.407,22.3693,22.3693,1432800.0
2010-05-06 13:25:00,29.68,29.72,29.67,29.72,708700.0,22.3617,22.3919,22.3542,22.3919,708700.0
2010-05-06 13:30:00,29.71,29.72,29.68,29.7,541300.0,22.3844,22.3919,22.3617,22.3768,541300.0
2010-05-06 13:35:00,29.7,29.71,29.65,29.68,1167600.0,22.3768,22.3844,22.3391,22.3617,1167600.0
2010-05-06 13:40:00,29.67,29.71,29.61,29.7,1990700.0,22.3542,22.3844,22.309,22.3768,1990700.0
2010-05-06 13:45:00,29.7,29.72,29.67,29.67,599800.0,22.3768,22.3919,22.3542,22.3542,599800.0
2010-05-06 13:50:00,29.67,29.72,29.66,29.68,702300.0,22.3542,22.3919,22.3467,22.3617,702300.0
2010-05-06 13:55:00,29.68,29.7,29.66,29.67,1306600.0,22.3617,22.3768,22.3467,22.3542,1306600.0
2010-05-06 14:00:00,29.68,29.74,29.62,29.64,857600.0,22.3617,22.407,22.3165,22.3316,857600.0
2010-05-06 14:05:00,29.64,29.68,29.63,29.66,1365200.0,22.3316,22.3617,22.3241,22.3467,1365200.0
2010-05-06 14:10:00,29.65,29.67,29.55,29.64,1724000.0,22.3391,22.3542,22.2638,22.3316,1724000.0
2010-05-06 14:15:00,29.64,29.65,29.54,29.55,1471600.0,22.3316,22.3391,22.2563,22.2638,1471600.0
2010-05-06 14:20:00,29.56,29.57,29.33,29.46,5289800.0,22.2713,22.2789,22.098,22.196,5289800.0
2010-05-06 14:25:00,29.46,29.46,29.31,29.31,2905000.0,22.196,22.196,22.083,22.083,2905000.0
2010-05-06 14:30:00,29.32,29.33,29.23,29.25,2918200.0,22.0905,22.098,22.0227,22.0378,2918200.0
2010-05-06 14:35:00,29.25,29.27,29.07,29.12,4263700.0,22.0378,22.0528,21.9022,21.9398,4263700.0
2010-05-06 14:40:00,29.12,29.17,28.56,28.6,4998900.0,21.9398,21.9775,21.5179,21.548,4998900.0
2010-05-06 14:45:00,28.64,28.78,27.91,28.5,5950800.0,21.5782,21.6837,21.0282,21.4727,5950800.0
2010-05-06 14:50:00,28.5,29.1,28.42,28.97,3454200.0,21.4727,21.9248,21.4124,21.8268,3454200.0
2010-05-06 14:55:00,28.97,29.29,28.3,28.8,4528000.0,21.8268,22.0679,21.322,21.6987,4528000.0
2010-05-06 15:00:00,28.8,29.18,28.76,29.02,2965400.0,21.6987,21.985,21.6686,21.8645,2965400.0
2010-05-06 15:05:00,29.02,29.38,29.0,29.29,2901200.0,21.8645,22.1357,21.8494,22.0679,2901200.0
2010-05-06 15:10:00,29.28,29.32,29.11,29.13,3049400.0,22.0604,22.0905,21.9323,21.9474,3049400.0
2010-05-06 15:15:00,29.13,29.24,29.04,29.06,3058500.0,21.9474,22.0302,21.8796,21.8946,3058500.0
2010-05-06 15:20:00,29.04,29.06,28.6,28.66,3000600.0,21.8796,21.8946,21.548,21.5933,3000600.0
2010-05-06 15:25:00,28.66,28.82,28.56,28.8,3222200.0,21.5933,21.7138,21.5179,21.6987,3222200.0
2010-05-06 15:30:00,28.81,28.98,28.78,28.96,2829100.0,21.7063,21.8343,21.6837,21.8193,2829100.0
2010-05-06 15:35:00,28.97,29.07,28.93,28.99,2375300.0,21.8268,21.9022,21.7967,21.8419,2375300.0
2010-05-06 15:40:00,29.0,29.06,28.98,29.02,1804600.0,21.8494,21.8946,21.8343,21.8645,1804600.0
2010-05-06 15:45:00,29.02,29.56,28.98,29.39,2585800.0,21.8645,22.2713,21.8343,22.1433,2585800.0
2010-05-06 15:50:00,29.38,29.39,29.2,29.25,2402200.0,22.1357,22.1433,22.0001,22.0378,2402200.0
2010-05-06 15:55:00,29.25,29.25,28.97,28.98,3527400.0,22.0378,22.0378,21.8268,21.8343,3527400.0
2010-05-07 09:30:00,28.92,28.93,28.56,28.77,3219200.0,21.7891,21.7967,21.5179,21.6761,3219200.0
2010-05-07 09:35:00,28.77,28.79,28.66,28.74,3146800.0,21.6761,21.6912,21.5933,21.6535,3146800.0
2010-05-07 09:40:00,28.73,28.95,28.73,28.92,2475100.0,21.646,21.8117,21.646,21.7891,2475100.0
2010-05-07 09:45:00,28.92,28.94,28.75,28.76,2087200.0,21.7891,21.8042,21.6611,21.6686,2087200.0
2010-05-07 09:50:00,28.75,28.81,28.51,28.52,2737900.0,21.6611,21.7063,21.4802,21.4878,2737900.0
2010-05-07 09:55:00,28.53,28.62,28.43,28.45,2235100.0,21.4953,21.5631,21.42,21.435,2235100.0
2010-05-07 10:00:00,28.46,28.5,27.95,28.0,4742700.0,21.4426,21.4727,21.0583,21.096,4742700.0
2010-05-07 10:05:00,28.0,28.21,28.0,28.16,4349800.0,21.096,21.2542,21.096,21.2165,4349800.0
2010-05-07 10:10:00,28.16,28.18,27.97,28.12,4358800.0,21.2165,21.2316,21.0734,21.1864,4358800.0
2010-05-07 10:15:00,28.12,28.13,28.04,28.05,2685800.0,21.1864,21.1939,21.1261,21.1337,2685800.0
2010-05-07 10:20:00,28.05,28.06,27.75,27.78,4059100.0,21.1337,21.1412,20.9076,20.9302,4059100.0
2010-05-07 10:25:00,27.78,27.84,27.32,27.64,4178700.0,20.9302,20.9754,20.5837,20.8248,4178700.0
2010-05-07 10:30:00,27.61,27.85,27.56,27.72,4356700.0,20.8022,20.983,20.7645,20.885,4356700.0
2010-05-07 10:35:00,27.73,28.4,27.72,28.34,5572300.0,20.8926,21.3974,20.885,21.3522,5572300.0
2010-05-07 10:40:00,28.34,28.56,28.19,28.28,4803000.0,21.3522,21.5179,21.2391,21.3069,4803000.0
2010-05-07 10:45:00,28.29,28.46,28.28,28.34,2231500.0,21.3145,21.4426,21.3069,21.3522,2231500.0
2010-05-07 10:50:00,28.34,28.38,28.21,28.37,1797100.0,21.3522,21.3823,21.2542,21.3748,1797100.0
2010-05-07 10:55:00,28.36,28.43,28.28,28.33,1420400.0,21.3672,21.42,21.3069,21.3446,1420400.0
2010-05-07 11:00:00,28.35,28.51,28.33,28.41,2306000.0,21.3597,21.4802,21.3446,21.4049,2306000.0
2010-05-07 11:05:00,28.4,28.63,28.39,28.59,1661900.0,21.3974,21.5706,21.3898,21.5405,1661900.0
2010-05-07 11:10:00,28.6,28.71,28.59,28.63,1814700.0,21.548,21.6309,21.5405,21.5706,1814700.0
2010-05-07 11:15:00,28.62,28.94,28.47,28.78,3637200.0,21.5631,21.8042,21.4501,21.6837,3637200.0
2010-05-07 11:20:00,28.77,28.82,28.61,28.61,2029700.0,21.6761,21.7138,21.5556,21.5556,2029700.0
2010-05-07 11:25:00,28.61,28.62,28.47,28.48,2599000.0,21.5556,21.5631,21.4501,21.4576,2599000.0
2010-05-07 11:30:00,28.49,28.57,28.29,28.4,2363400.0,21.4652,21.5254,21.3145,21.3974,2363400.0
2010-05-07 11:35:00,28.4,28.51,28.38,28.44,967700.0,21.3974,21.4802,21.3823,21.4275,967700.0
2010-05-07 11:40:00,28.44,28.64,28.41,28.62,1083700.0,21.4275,21.5782,21.4049,21.5631,1083700.0
2010-05-07 11:45:00,28.62,28.81,28.61,28.75,1018700.0,21.5631,21.7063,21.5556,21.6611,1018700.0
2010-05-07 11:50:00,28.75,28.76,28.55,28.68,1096400.0,21.6611,21.6686,21.5104,21.6083,1096400.0
2010-05-07 11:55:00,28.68,28.71,28.56,28.65,649200.0,21.6083,21.6309,21.5179,21.5857,649200.0
2010-05-07 12:00:00,28.65,28.8,28.56,28.73,1266600.0,21.5857,21.6987,21.5179,21.646,1266600.0
2010-05-07 12:05:00,28.74,28.85,28.48,28.83,795700.0,21.6535,21.7364,21.4576,21.7213,795700.0
2010-05-07 12:10:00,28.84,28.87,28.45,28.86,1005600.0,21.7289,21.7515,21.435,21.7439,1005600.0
2010-05-07 12:15:00,28.86,28.94,28.86,28.87,1160600.0,21.7439,21.8042,21.7439,21.7515,1160600.0
2010-05-07 12:20:00,28.87,28.89,28.69,28.7,846200.0,21.7515,21.7665,21.6159,21.6234,846200.0
2010-05-07 12:25:00,28.71,28.74,28.6,28.69,1244400.0,21.6309,21.6535,21.548,21.6159,1244400.0
2010-05-07 12:30:00,28.69,28.72,28.56,28.64,1089900.0,21.6159,21.6385,21.5179,21.5782,1089900.0
2010-05-07 12:35:00,28.63,28.7,28.58,28.6,1922400.0,21.5706,21.6234,21.533,21.548,1922400.0
2010-05-07 12:40:00,28.59,28.66,28.52,28.54,1347100.0,21.5405,21.5933,21.4878,21.5028,1347100.0
2010-05-07 12:45:00,28.54,28.63,28.54,28.59,833700.0,21.5028,21.5706,21.5028,21.5405,833700.0
2010-05-07 12:50:00,28.59,28.68,28.54,28.62,935800.0,21.5405,21.6083,21.5028,21.5631,935800.0
2010-05-07 12:55:00,28.62,28.66,28.55,28.55,688400.0,21.5631,21.5933,21.5104,21.5104,688400.0
2010-05-07 13:00:00,28.55,28.6,28.5,28.52,922700.0,21.5104,21.548,21.4727,21.4878,922700.0
2010-05-07 13:05:00,28.52,28.54,28.41,28.42,1138200.0,21.4878,21.5028,21.4049,21.4124,1138200.0
2010-05-07 13:10:00,28.42,28.46,28.35,28.42,1625600.0,21.4124,21.4426,21.3597,21.4124,1625600.0
2010-05-07 13:15:00,28.41,28.59,28.4,28.46,1136400.0,21.4049,21.5405,21.3974,21.4426,1136400.0
2010-05-07 13:20:00,28.46,28.51,28.42,28.42,473300.0,21.4426,21.4802,21.4124,21.4124,473300.0
2010-05-07 13:25:00,28.42,28.5,28.41,28.44,1029100.0,21.4124,21.4727,21.4049,21.4275,1029100.0
2010-05-07 13:30:00,28.44,28.51,28.42,28.5,1082300.0,21.4275,21.4802,21.4124,21.4727,1082300.0
2010-05-07 13:35:00,28.5,28.52,28.43,28.49,673500.0,21.4727,21.4878,21.42,21.4652,673500.0
2010-05-07 13:40:00,28.49,28.54,28.47,28.5,1396500.0,21.4652,21.5028,21.4501,21.4727,1396500.0
2010-05-07 13:45:00,28.49,28.5,28.44,28.48,1251300.0,21.4652,21.4727,21.4275,21.4576,1251300.0
2010-05-07 13:50:00,28.48,28.48,28.38,28.38,1133900.0,21.4576,21.4576,21.3823,21.3823,1133900.0
2010-05-07 13:55:00,28.38,28.41,28.3,28.4,1835800.0,21.3823,21.4049,21.322,21.3974,1835800.0
2010-05-07 14:00:00,28.41,28.43,28.31,28.33,949300.0,21.4049,21.42,21.3296,21.3446,949300.0
2010-05-07 14:05:00,28.33,28.38,28.26,28.26,1317400.0,21.3446,21.3823,21.2919,21.2919,1317400.0
2010-05-07 14:10:00,28.26,28.3,28.15,28.21,1243500.0,21.2919,21.322,21.209,21.2542,1243500.0
2010-05-07 14:15:00,28.21,28.29,28.18,28.24,1259000.0,21.2542,21.3145,21.2316,21.2768,1259000.0
2010-05-07 14:20:00,28.24,28.26,28.17,28.18,938700.0,21.2768,21.2919,21.2241,21.2316,938700.0
2010-05-07 14:25:00,28.18,28.18,28.08,28.11,1956500.0,21.2316,21.2316,21.1563,21.1789,1956500.0
2010-05-07 14:30:00,28.11,28.17,28.03,28.03,2339100.0,21.1789,21.2241,21.1186,21.1186,2339100.0
2010-05-07 14:35:00,28.04,28.16,28.01,28.11,2090300.0,21.1261,21.2165,21.1035,21.1789,2090300.0
2010-05-07 14:40:00,28.1,28.22,28.1,28.16,1490700.0,21.1713,21.2617,21.1713,21.2165,1490700.0
2010-05-07 14:45:00,28.16,28.17,28.1,28.1,1660900.0,21.2165,21.2241,21.1713,21.1713,1660900.0
2010-05-07 14:50:00,28.1,28.19,28.08,28.1,2952200.0,21.1713,21.2391,21.1563,21.1713,2952200.0
2010-05-07 14:55:00,28.1,28.16,28.07,28.14,1424900.0,21.1713,21.2165,21.1487,21.2015,1424900.0
2010-05-07 15:00:00,28.13,28.14,28.03,28.03,2856200.0,21.1939,21.2015,21.1186,21.1186,2856200.0
2010-05-07 15:05:00,28.04,28.04,27.82,27.82,3416900.0,21.1261,21.1261,20.9604,20.9604,3416900.0
2010-05-07 15:10:00,27.82,27.91,27.81,27.86,2860700.0,20.9604,21.0282,20.9528,20.9905,2860700.0
2010-05-07 15:15:00,27.85,27.94,27.74,27.94,3255200.0,20.983,21.0508,20.9001,21.0508,3255200.0
2010-05-07 15:20:00,27.94,27.99,27.87,27.94,1685600.0,21.0508,21.0885,20.998,21.0508,1685600.0
2010-05-07 15:25:00,27.93,27.94,27.75,27.8,2768100.0,21.0432,21.0508,20.9076,20.9453,2768100.0
2010-05-07 15:30:00,27.8,27.85,27.66,27.69,4178100.0,20.9453,20.983,20.8398,20.8624,4178100.0
2010-05-07 15:35:00,27.7,27.91,27.67,27.87,3162500.0,20.87,21.0282,20.8474,20.998,3162500.0
2010-05-07 15:40:00,27.87,28.08,27.85,27.99,3367200.0,20.998,21.1563,20.983,21.0885,3367200.0
2010-05-07 15:45:00,27.99,28.06,27.9,28.03,2293600.0,21.0885,21.1412,21.0206,21.1186,2293600.0
2010-05-07 15:50:00,28.02,28.11,28.02,28.04,2542900.0,21.1111,21.1789,21.1111,21.1261,2542900.0
2010-05-07 15:55:00,28.04,28.89,28.03,28.17,5783900.0,21.1261,21.7665,21.1186,21.2241,5783900.0
2010-05-10 09:30:00,29.01,29.48,28.71,28.95,5103700.0,21.857,22.2111,21.6309,21.8117,5103700.0
2010-05-10 09:35:00,28.94,29.18,28.9,29.16,2386500.0,21.8042,21.985,21.7741,21.97,2386500.0
2010-05-10 09:40:00,29.17,29.32,29.16,29.26,2670700.0,21.9775,22.0905,21.97,22.0453,2670700.0
2010-05-10 09:45:00,29.26,29.3,29.14,29.23,1566600.0,22.0453,22.0754,21.9549,22.0227,1566600.0
2010-05-10 09:50:00,29.22,29.25,29.15,29.2,1803500.0,22.0152,22.0378,21.9624,22.0001,1803500.0
2010-05-10 09:55:00,29.2,29.22,29.12,29.12,1402200.0,22.0001,22.0152,21.9398,21.9398,1402200.0
2010-05-10 10:00:00,29.12,29.15,29.07,29.1,774500.0,21.9398,21.9624,21.9022,21.9248,774500.0
2010-05-10 10:05:00,29.11,29.17,29.05,29.14,913700.0,21.9323,21.9775,21.8871,21.9549,913700.0
2010-05-10 10:10:00,29.11,29.22,29.1,29.13,1453200.0,21.9323,22.0152,21.9248,21.9474,1453200.0
2010-05-10 10:15:00,29.13,29.18,29.07,29.12,877200.0,21.9474,21.985,21.9022,21.9398,877200.0
2010-05-10 10:20:00,29.13,29.17,29.05,29.11,1201800.0,21.9474,21.9775,21.8871,21.9323,1201800.0
2010-05-10 10:25:00,29.1,29.21,29.0,29.0,2178600.0,21.9248,22.0076,21.8494,21.8494,2178600.0
2010-05-10 10:30:00,29.01,29.15,29.01,29.02,1254200.0,21.857,21.9624,21.857,21.8645,1254200.0
2010-05-10 10:35:00,29.02,29.08,29.0,29.06,1131200.0,21.8645,21.9097,21.8494,21.8946,1131200.0
2010-05-10 10:40:00,29.07,29.14,28.96,28.96,1895300.0,21.9022,21.9549,21.8193,21.8193,1895300.0
2010-05-10 10:45:00,28.96,29.05,28.95,29.0,1493700.0,21.8193,21.8871,21.8117,21.8494,1493700.0
2010-05-10 10:50:00,29.0,29.01,28.93,28.99,1364600.0,21.8494,21.857,21.7967,21.8419,1364600.0
2010-05-10 10:55:00,28.99,28.99,28.9,28.96,1223200.0,21.8419,21.8419,21.7741,21.8193,1223200.0
2010-05-10 11:00:00,28.97,29.14,28.95,29.11,1545500.0,21.8268,21.9549,21.8117,21.9323,1545500.0
2010-05-10 11:05:00,29.1,29.11,29.01,29.02,640700.0,21.9248,21.9323,21.857,21.8645,640700.0
2010-05-10 11:10:00,29.01,29.09,29.0,29.05,933000.0,21.857,21.9172,21.8494,21.8871,933000.0
2010-05-10 11:15:00,29.06,29.1,29.01,29.09,559700.0,21.8946,21.9248,21.857,21.9172,559700.0
2010-05-10 11:20:00,29.09,29.1,29.01,29.07,422600.0,21.9172,21.9248,21.857,21.9022,422600.0
2010-05-10 11:25:00,29.05,29.11,29.05,29.08,740600.0,21.8871,21.9323,21.8871,21.9097,740600.0
2010-05-10 11:30:00,29.08,29.1,29.02,29.09,524900.0,21.9097,21.9248,21.8645,21.9172,524900.0
2010-05-10 11:35:00,29.09,29.12,29.06,29.12,559600.0,21.9172,21.9398,21.8946,21.9398,559600.0
2010-05-10 11:40:00,29.11,29.14,29.0,29.1,654400.0,21.9323,21.9549,21.8494,21.9248,654400.0
2010-05-10 11:45:00,29.11,29.14,29.08,29.09,593700.0,21.9323,21.9549,21.9097,21.9172,593700.0
2010-05-10 11:50:00,29.08,29.12,29.08,29.1,801100.0,21.9097,21.9398,21.9097,21.9248,801100.0
2010-05-10 11:55:00,29.09,29.15,29.08,29.09,1025900.0,21.9172,21.9624,21.9097,21.9172,1025900.0
2010-05-10 12:00:00,29.09,29.1,29.07,29.09,755600.0,21.9172,21.9248,21.9022,21.9172,755600.0
2010-05-10 12:05:00,29.08,29.1,29.08,29.08,645300.0,21.9097,21.9248,21.9097,21.9097,645300.0
2010-05-10 12:10:00,29.08,29.12,29.06,29.1,540900.0,21.9097,21.9398,21.8946,21.9248,540900.0
2010-05-10 12:15:00,29.1,29.11,29.07,29.07,385100.0,21.9248,21.9323,21.9022,21.9022,385100.0
2010-05-10 12:20:00,29.07,29.08,29.05,29.05,475700.0,21.9022,21.9097,21.8871,21.8871,475700.0
2010-05-10 12:25:00,29.06,29.06,29.01,29.02,331200.0,21.8946,21.8946,21.857,21.8645,331200.0
2010-05-10 12:30:00,29.01,29.07,29.01,29.04,669400.0,21.857,21.9022,21.857,21.8796,669400.0
2010-05-10 12:35:00,29.05,29.08,29.02,29.03,743300.0,21.8871,21.9097,21.8645,21.872,743300.0
2010-05-10 12:40:00,29.03,29.03,29.0,29.01,436800.0,21.872,21.872,21.8494,21.857,436800.0
2010-05-10 12:45:00,29.01,29.04,29.0,29.02,637200.0,21.857,21.8796,21.8494,21.8645,637200.0
2010-05-10 12:50:00,29.02,29.05,29.01,29.04,344500.0,21.8645,21.8871,21.857,21.8796,344500.0
2010-05-10 12:55:00,29.03,29.04,28.99,28.99,233800.0,21.872,21.8796,21.8419,21.8419,233800.0
2010-05-10 13:00:00,28.99,29.02,28.97,28.98,829700.0,21.8419,21.8645,21.8268,21.8343,829700.0
2010-05-10 13:05:00,28.98,29.01,28.85,28.9,1094900.0,21.8343,21.857,21.7364,21.7741,1094900.0
2010-05-10 13:10:00,28.91,28.96,28.89,28.91,1158100.0,21.7816,21.8193,21.7665,21.7816,1158100.0
2010-05-10 13:15:00,28.9,29.0,28.89,29.0,918500.0,21.7741,21.8494,21.7665,21.8494,918500.0
2010-05-10 13:20:00,28.99,29.04,28.96,28.96,790800.0,21.8419,21.8796,21.8193,21.8193,790800.0
2010-05-10 13:25:00,28.97,29.02,28.94,29.0,777700.0,21.8268,21.8645,21.8042,21.8494,777700.0
2010-05-10 13:30:00,29.0,29.07,29.0,29.04,812000.0,21.8494,21.9022,21.8494,21.8796,812000.0
2010-05-10 13:35:00,29.04,29.06,28.97,28.99,419100.0,21.8796,21.8946,21.8268,21.8419,419100.0
2010-05-10 13:40:00,28.99,28.99,28.87,28.89,640500.0,21.8419,21.8419,21.7515,21.7665,640500.0
2010-05-10 13:45:00,28.89,28.97,28.86,28.97,701100.0,21.7665,21.8268,21.7439,21.8268,701100.0
2010-05-10 13:50:00,28.97,28.99,28.88,28.88,615100.0,21.8268,21.8419,21.759,21.759,615100.0
2010-05-10 13:55:00,28.88,28.92,28.83,28.87,503600.0,21.759,21.7891,21.7213,21.7515,503600.0
2010-05-10 14:00:00,28.86,28.88,28.78,28.86,830300.0,21.7439,21.759,21.6837,21.7439,830300.0
2010-05-10 14:05:00,28.85,28.9,28.85,28.89,406500.0,21.7364,21.7741,21.7364,21.7665,406500.0
2010-05-10 14:10:00,28.89,28.92,28.86,28.9,287400.0,21.7665,21.7891,21.7439,21.7741,287400.0
2010-05-10 14:15:00,28.9,28.91,28.86,28.89,275400.0,21.7741,21.7816,21.7439,21.7665,275400.0
2010-05-10 14:20:00,28.88,28.98,28.87,28.97,625500.0,21.759,21.8343,21.7515,21.8268,625500.0
2010-05-10 14:25:00,28.98,28.98,28.9,28.91,412100.0,21.8343,21.8343,21.7741,21.7816,412100.0
2010-05-10 14:30:00,28.9,28.94,28.89,28.9,525500.0,21.7741,21.8042,21.7665,21.7741,525500.0
2010-05-10 14:35:00,28.91,28.94,28.84,28.85,514600.0,21.7816,21.8042,21.7289,21.7364,514600.0
2010-05-10 14:40:00,28.84,28.93,28.83,28.91,645600.0,21.7289,21.7967,21.7213,21.7816,645600.0
2010-05-10 14:45:00,28.91,28.92,28.88,28.9,387400.0,21.7816,21.7891,21.759,21.7741,387400.0
2010-05-10 14:50:00,28.9,28.94,28.9,28.92,628600.0,21.7741,21.8042,21.7741,21.7891,628600.0
2010-05-10 14:55:00,28.92,29.0,28.92,28.95,626000.0,21.7891,21.8494,21.7891,21.8117,626000.0
2010-05-10 15:00:00,28.96,28.99,28.91,28.91,489200.0,21.8193,21.8419,21.7816,21.7816,489200.0
2010-05-10 15:05:00,28.91,28.92,28.8,28.82,870100.0,21.7816,21.7891,21.6987,21.7138,870100.0
2010-05-10 15:10:00,28.81,28.84,28.78,28.82,787800.0,21.7063,21.7289,21.6837,21.7138,787800.0
2010-05-10 15:15:00,28.82,28.87,28.76,28.8,949900.0,21.7138,21.7515,21.6686,21.6987,949900.0
2010-05-10 15:20:00,28.8,28.83,28.78,28.83,905200.0,21.6987,21.7213,21.6837,21.7213,905200.0
2010-05-10 15:25:00,28.83,28.86,28.8,28.82,774000.0,21.7213,21.7439,21.6987,21.7138,774000.0
2010-05-10 15:30:00,28.82,28.83,28.79,28.82,919300.0,21.7138,21.7213,21.6912,21.7138,919300.0
2010-05-10 15:35:00,28.82,28.89,28.79,28.88,988500.0,21.7138,21.7665,21.6912,21.759,988500.0
2010-05-10 15:40:00,28.87,28.88,28.78,28.78,1194800.0,21.7515,21.759,21.6837,21.6837,1194800.0
2010-05-10 15:45:00,28.79,28.82,28.76,28.79,1583600.0,21.6912,21.7138,21.6686,21.6912,1583600.0
2010-05-10 15:50:00,28.8,28.9,28.8,28.88,2567800.0,21.6987,21.7741,21.6987,21.759,2567800.0
2010-05-10 15:55:00,28.88,28.94,28.88,28.93,4360200.0,21.759,21.8042,21.759,21.7967,4360200.0
2010-05-11 09:30:00,28.68,28.77,28.57,28.69,1285700.0,21.6083,21.6761,21.5254,21.6159,1285700.0
2010-05-11 09:35:00,28.69,28.82,28.68,28.8,842400.0,21.6159,21.7138,21.6083,21.6987,842400.0
2010-05-11 09:40:00,28.8,28.82,28.73,28.74,1352000.0,21.6987,21.7138,21.646,21.6535,1352000.0
2010-05-11 09:45:00,28.74,28.81,28.71,28.79,1058500.0,21.6535,21.7063,21.6309,21.6912,1058500.0
2010-05-11 09:50:00,28.8,28.96,28.8,28.93,829700.0,21.6987,21.8193,21.6987,21.7967,829700.0
2010-05-11 09:55:00,28.93,28.97,28.85,28.93,882600.0,21.7967,21.8268,21.7364,21.7967,882600.0
2010-05-11 10:00:00,28.93,28.96,28.82,28.84,833100.0,21.7967,21.8193,21.7138,21.7289,833100.0
2010-05-11 10:05:00,28.84,28.87,28.78,28.85,1006000.0,21.7289,21.7515,21.6837,21.7364,1006000.0
2010-05-11 10:10:00,28.85,28.95,28.83,28.94,454700.0,21.7364,21.8117,21.7213,21.8042,454700.0
2010-05-11 10:15:00,28.94,28.99,28.85,28.93,562400.0,21.8042,21.8419,21.7364,21.7967,562400.0
2010-05-11 10:20:00,28.94,29.02,28.75,28.99,1051800.0,21.8042,21.8645,21.6611,21.8419,1051800.0
2010-05-11 10:25:00,28.98,29.04,28.96,28.99,524000.0,21.8343,21.8796,21.8193,21.8419,524000.0
2010-05-11 10:30:00,29.0,29.01,28.91,28.92,662700.0,21.8494,21.857,21.7816,21.7891,662700.0
2010-05-11 10:35:00,28.93,29.09,28.92,29.08,863500.0,21.7967,21.9172,21.7891,21.9097,863500.0
2010-05-11 10:40:00,29.08,29.65,29.02,29.05,1073100.0,21.9097,22.3391,21.8645,21.8871,1073100.0
2010-05-11 10:45:00,29.05,29.08,29.02,29.02,652800.0,21.8871,21.9097,21.8645,21.8645,652800.0
2010-05-11 10:50:00,29.02,29.02,28.95,28.97,635400.0,21.8645,21.8645,21.8117,21.8268,635400.0
2010-05-11 10:55:00,28.96,29.04,28.95,29.0,376200.0,21.8193,21.8796,21.8117,21.8494,376200.0
2010-05-11 11:00:00,29.01,29.07,28.99,29.04,485900.0,21.857,21.9022,21.8419,21.8796,485900.0
2010-05-11 11:05:00,29.04,29.07,29.02,29.06,499500.0,21.8796,21.9022,21.8645,21.8946,499500.0
2010-05-11 11:10:00,29.06,29.06,29.02,29.05,625600.0,21.8946,21.8946,21.8645,21.8871,625600.0
2010-05-11 11:15:00,29.05,29.06,28.95,29.06,417400.0,21.8871,21.8946,21.8117,21.8946,417400.0
2010-05-11 11:20:00,29.06,29.07,29.01,29.03,499600.0,21.8946,21.9022,21.857,21.872,499600.0
2010-05-11 11:25:00,29.04,29.11,29.03,29.07,687600.0,21.8796,21.9323,21.872,21.9022,687600.0
2010-05-11 11:30:00,29.08,29.13,29.03,29.12,930900.0,21.9097,21.9474,21.872,21.9398,930900.0
2010-05-11 11:35:00,29.13,29.21,29.09,29.1,893900.0,21.9474,22.0076,21.9172,21.9248,893900.0
2010-05-11 11:40:00,29.09,29.18,29.07,29.13,3599000.0,21.9172,21.985,21.9022,21.9474,3599000.0
2010-05-11 11:45:00,29.12,29.14,29.03,29.07,518000.0,21.9398,21.9549,21.872,21.9022,518000.0
2010-05-11 11:50:00,29.06,29.08,29.04,29.05,2399500.0,21.8946,21.9097,21.8796,21.8871,2399500.0
2010-05-11 11:55:00,29.06,29.13,29.04,29.1,409600.0,21.8946,21.9474,21.8796,21.9248,409600.0
2010-05-11 12:00:00,29.11,29.17,29.08,29.14,437900.0,21.9323,21.9775,21.9097,21.9549,437900.0
2010-05-11 12:05:00,29.13,29.25,29.13,29.22,722200.0,21.9474,22.0378,21.9474,22.0152,722200.0
2010-05-11 12:10:00,29.23,29.28,29.2,29.26,571400.0,22.0227,22.0604,22.0001,22.0453,571400.0
2010-05-11 12:15:00,29.26,29.32,29.24,29.26,630500.0,22.0453,22.0905,22.0302,22.0453,630500.0
2010-05-11 12:20:00,29.26,29.28,29.21,29.25,272600.0,22.0453,22.0604,22.0076,22.0378,272600.0
2010-05-11 12:25:00,29.25,29.28,29.24,29.25,256800.0,22.0378,22.0604,22.0302,22.0378,256800.0
2010-05-11 12:30:00,29.25,29.29,29.23,29.26,371600.0,22.0378,22.0679,22.0227,22.0453,371600.0
2010-05-11 12:35:00,29.26,29.28,29.24,29.25,255800.0,22.0453,22.0604,22.0302,22.0378,255800.0
2010-05-11 12:40:00,29.25,29.37,29.25,29.35,582000.0,22.0378,22.1282,22.0378,22.1131,582000.0
2010-05-11 12:45:00,29.35,29.41,29.32,29.38,679100.0,22.1131,22.1583,22.0905,22.1357,679100.0
2010-05-11 12:50:00,29.38,29.4,29.37,29.37,223100.0,22.1357,22.1508,22.1282,22.1282,223100.0
2010-05-11 12:55:00,29.38,29.39,29.35,29.36,356200.0,22.1357,22.1433,22.1131,22.1207,356200.0
2010-05-11 13:00:00,29.37,29.39,29.36,29.38,303800.0,22.1282,22.1433,22.1207,22.1357,303800.0
2010-05-11 13:05:00,29.38,29.39,29.34,29.36,388000.0,22.1357,22.1433,22.1056,22.1207,388000.0
2010-05-11 13:10:00,29.35,29.37,29.26,29.28,540400.0,22.1131,22.1282,22.0453,22.0604,540400.0
2010-05-11 13:15:00,29.27,29.31,29.24,29.25,364600.0,22.0528,22.083,22.0302,22.0378,364600.0
2010-05-11 13:20:00,29.25,29.32,29.23,29.29,695800.0,22.0378,22.0905,22.0227,22.0679,695800.0
2010-05-11 13:25:00,29.29,29.29,29.25,29.27,373900.0,22.0679,22.0679,22.0378,22.0528,373900.0
2010-05-11 13:30:00,29.26,29.31,29.23,29.28,321500.0,22.0453,22.083,22.0227,22.0604,321500.0
2010-05-11 13:35:00,29.28,29.29,29.25,29.26,438200.0,22.0604,22.0679,22.0378,22.0453,438200.0
2010-05-11 13:40:00,29.26,29.37,29.24,29.34,460100.0,22.0453,22.1282,22.0302,22.1056,460100.0
2010-05-11 13:45:00,29.34,29.45,29.33,29.41,1158700.0,22.1056,22.1885,22.098,22.1583,1158700.0
2010-05-11 13:50:00,29.41,29.42,29.33,29.34,607300.0,22.1583,22.1659,22.098,22.1056,607300.0
2010-05-11 13:55:00,29.34,29.35,29.25,29.27,515200.0,22.1056,22.1131,22.0378,22.0528,515200.0
2010-05-11 14:00:00,29.27,29.35,29.25,29.26,609800.0,22.0528,22.1131,22.0378,22.0453,609800.0
2010-05-11 14:05:00,29.26,29.28,29.22,29.24,611100.0,22.0453,22.0604,22.0152,22.0302,611100.0
2010-05-11 14:10:00,29.23,29.24,29.13,29.13,591600.0,22.0227,22.0302,21.9474,21.9474,591600.0
2010-05-11 14:15:00,29.14,29.18,29.08,29.13,755800.0,21.9549,21.985,21.9097,21.9474,755800.0
2010-05-11 14:20:00,29.13,29.2,29.11,29.19,870000.0,21.9474,22.0001,21.9323,21.9926,870000.0
2010-05-11 14:25:00,29.18,29.2,29.13,29.16,501700.0,21.985,22.0001,21.9474,21.97,501700.0
2010-05-11 14:30:00,29.17,29.18,29.06,29.1,747800.0,21.9775,21.985,21.8946,21.9248,747800.0
2010-05-11 14:35:00,29.09,29.13,29.04,29.11,714400.0,21.9172,21.9474,21.8796,21.9323,714400.0
2010-05-11 14:40:00,29.11,29.11,29.02,29.06,645100.0,21.9323,21.9323,21.8645,21.8946,645100.0
2010-05-11 14:45:00,29.06,29.16,29.06,29.13,680000.0,21.8946,21.97,21.8946,21.9474,680000.0
2010-05-11 14:50:00,29.14,29.17,29.1,29.14,471300.0,21.9549,21.9775,21.9248,21.9549,471300.0
2010-05-11 14:55:00,29.14,29.14,29.08,29.1,524800.0,21.9549,21.9549,21.9097,21.9248,524800.0
2010-05-11 15:00:00,29.1,29.1,28.97,29.06,1004700.0,21.9248,21.9248,21.8268,21.8946,1004700.0
2010-05-11 15:05:00,29.07,29.1,29.05,29.07,703200.0,21.9022,21.9248,21.8871,21.9022,703200.0
2010-05-11 15:10:00,29.06,29.11,29.03,29.09,643100.0,21.8946,21.9323,21.872,21.9172,643100.0
2010-05-11 15:15:00,29.09,29.09,28.91,28.93,1346400.0,21.9172,21.9172,21.7816,21.7967,1346400.0
2010-05-11 15:20:00,28.94,29.0,28.88,28.99,1234500.0,21.8042,21.8494,21.759,21.8419,1234500.0
2010-05-11 15:25:00,28.98,29.01,28.9,28.95,1190000.0,21.8343,21.857,21.7741,21.8117,1190000.0
2010-05-11 15:30:00,28.95,28.99,28.9,28.99,918600.0,21.8117,21.8419,21.7741,21.8419,918600.0
2010-05-11 15:35:00,28.99,29.04,28.97,29.0,1115800.0,21.8419,21.8796,21.8268,21.8494,1115800.0
2010-05-11 15:40:00,29.0,29.01,28.96,29.0,966300.0,21.8494,21.857,21.8193,21.8494,966300.0
2010-05-11 15:45:00,29.0,29.05,28.99,29.0,989200.0,21.8494,21.8871,21.8419,21.8494,989200.0
2010-05-11 15:50:00,28.99,29.0,28.89,28.92,1364800.0,21.8419,21.8494,21.7665,21.7891,1364800.0
2010-05-11 15:55:00,28.92,28.94,28.87,28.87,2036600.0,21.7891,21.8042,21.7515,21.7515,2036600.0
2010-05-12 09:30:00,28.99,29.23,28.92,28.96,1156100.0,21.8419,22.0227,21.7891,21.8193,1156100.0
2010-05-12 09:35:00,28.96,29.11,28.95,29.05,822600.0,21.8193,21.9323,21.8117,21.8871,822600.0
2010-05-12 09:40:00,29.05,29.16,29.01,29.12,1037300.0,21.8871,21.97,21.857,21.9398,1037300.0
2010-05-12 09:45:00,29.15,29.18,29.07,29.08,445500.0,21.9624,21.985,21.9022,21.9097,445500.0
2010-05-12 09:50:00,29.08,29.12,29.06,29.09,392000.0,21.9097,21.9398,21.8946,21.9172,392000.0
2010-05-12 09:55:00,29.09,29.2,29.05,29.19,567800.0,21.9172,22.0001,21.8871,21.9926,567800.0
2010-05-12 10:00:00,29.2,29.23,29.16,29.19,628600.0,22.0001,22.0227,21.97,21.9926,628600.0
2010-05-12 10:05:00,29.2,29.24,29.18,29.24,1006800.0,22.0001,22.0302,21.985,22.0302,1006800.0
2010-05-12 10:10:00,29.23,29.24,29.08,29.22,579100.0,22.0227,22.0302,21.9097,22.0152,579100.0
2010-05-12 10:15:00,29.22,29.3,29.2,29.22,845000.0,22.0152,22.0754,22.0001,22.0152,845000.0
2010-05-12 10:20:00,29.23,29.26,29.17,29.18,646700.0,22.0227,22.0453,21.9775,21.985,646700.0
2010-05-12 10:25:00,29.18,29.27,29.18,29.25,445100.0,21.985,22.0528,21.985,22.0378,445100.0
2010-05-12 10:30:00,29.25,29.27,29.21,29.22,587300.0,22.0378,22.0528,22.0076,22.0152,587300.0
2010-05-12 10:35:00,29.22,29.27,29.14,29.18,552200.0,22.0152,22.0528,21.9549,21.985,552200.0
2010-05-12 10:40:00,29.17,29.22,29.16,29.21,402800.0,21.9775,22.0152,21.97,22.0076,402800.0
2010-05-12 10:45:00,29.21,29.29,29.19,29.25,718700.0,22.0076,22.0679,21.9926,22.0378,718700.0
2010-05-12 10:50:00,29.25,29.27,29.23,29.25,683900.0,22.0378,22.0528,22.0227,22.0378,683900.0
2010-05-12 10:55:00,29.25,29.35,29.25,29.3,669900.0,22.0378,22.1131,22.0378,22.0754,669900.0
2010-05-12 11:00:00,29.3,29.38,29.3,29.32,597900.0,22.0754,22.1357,22.0754,22.0905,597900.0
2010-05-12 11:05:00,29.32,29.36,29.31,29.34,494500.0,22.0905,22.1207,22.083,22.1056,494500.0
2010-05-12 11:10:00,29.33,29.35,29.3,29.32,513800.0,22.098,22.1131,22.0754,22.0905,513800.0
2010-05-12 11:15:00,29.32,29.33,29.22,29.25,651700.0,22.0905,22.098,22.0152,22.0378,651700.0
2010-05-12 11:20:00,29.25,29.26,29.18,29.2,598800.0,22.0378,22.0453,21.985,22.0001,598800.0
2010-05-12 11:25:00,29.2,29.26,29.2,29.22,637300.0,22.0001,22.0453,22.0001,22.0152,637300.0
2010-05-12 11:30:00,29.21,29.26,29.19,29.21,1293700.0,22.0076,22.0453,21.9926,22.0076,1293700.0
2010-05-12 11:35:00,29.21,29.25,29.2,29.22,399200.0,22.0076,22.0378,22.0001,22.0152,399200.0
2010-05-12 11:40:00,29.22,29.23,29.2,29.22,523500.0,22.0152,22.0227,22.0001,22.0152,523500.0
2010-05-12 11:45:00,29.21,29.24,29.2,29.21,481400.0,22.0076,22.0302,22.0001,22.0076,481400.0
2010-05-12 11:50:00,29.21,29.28,29.19,29.25,863200.0,22.0076,22.0604,21.9926,22.0378,863200.0
2010-05-12 11:55:00,29.25,29.34,29.25,29.33,539600.0,22.0378,22.1056,22.0378,22.098,539600.0
2010-05-12 12:00:00,29.33,29.35,29.31,29.31,234500.0,22.098,22.1131,22.083,22.083,234500.0
2010-05-12 12:05:00,29.31,29.33,29.3,29.3,186400.0,22.083,22.098,22.0754,22.0754,186400.0
2010-05-12 12:10:00,29.31,29.34,29.3,29.31,332100.0,22.083,22.1056,22.0754,22.083,332100.0
2010-05-12 12:15:00,29.31,29.35,29.31,29.34,288000.0,22.083,22.1131,22.083,22.1056,288000.0
2010-05-12 12:20:00,29.33,29.33,29.28,29.3,160100.0,22.098,22.098,22.0604,22.0754,160100.0
2010-05-12 12:25:00,29.3,29.32,29.2,29.3,371400.0,22.0754,22.0905,22.0001,22.0754,371400.0
2010-05-12 12:30:00,29.29,29.33,29.26,29.27,374500.0,22.0679,22.098,22.0453,22.0528,374500.0
2010-05-12 12:35:00,29.26,29.31,29.26,29.31,201200.0,22.0453,22.083,22.0453,22.083,201200.0
2010-05-12 12:40:00,29.31,29.37,29.3,29.35,462000.0,22.083,22.1282,22.0754,22.1131,462000.0
2010-05-12 12:45:00,29.34,29.35,29.31,29.31,237100.0,22.1056,22.1131,22.083,22.083,237100.0
2010-05-12 12:50:00,29.31,29.33,29.3,29.33,138600.0,22.083,22.098,22.0754,22.098,138600.0
2010-05-12 12:55:00,29.33,29.4,29.32,29.39,790700.0,22.098,22.1508,22.0905,22.1433,790700.0
2010-05-12 13:00:00,29.38,29.39,29.32,29.34,470700.0,22.1357,22.1433,22.0905,22.1056,470700.0
2010-05-12 13:05:00,29.34,29.41,29.32,29.33,410500.0,22.1056,22.1583,22.0905,22.098,410500.0
2010-05-12 13:10:00,29.32,29.35,29.31,29.34,425600.0,22.0905,22.1131,22.083,22.1056,425600.0
2010-05-12 13:15:00,29.34,29.43,29.33,29.39,641300.0,22.1056,22.1734,22.098,22.1433,641300.0
2010-05-12 13:20:00,29.39,29.43,29.37,29.39,536800.0,22.1433,22.1734,22.1282,22.1433,536800.0
2010-05-12 13:25:00,29.38,29.44,29.38,29.42,612500.0,22.1357,22.1809,22.1357,22.1659,612500.0
2010-05-12 13:30:00,29.42,29.47,29.41,29.42,752400.0,22.1659,22.2035,22.1583,22.1659,752400.0
2010-05-12 13:35:00,29.42,29.44,29.38,29.38,480500.0,22.1659,22.1809,22.1357,22.1357,480500.0
2010-05-12 13:40:00,29.38,29.42,29.38,29.4,440300.0,22.1357,22.1659,22.1357,22.1508,440300.0
2010-05-12 13:45:00,29.4,29.43,29.39,29.42,212600.0,22.1508,22.1734,22.1433,22.1659,212600.0
2010-05-12 13:50:00,29.42,29.44,29.38,29.38,251200.0,22.1659,22.1809,22.1357,22.1357,251200.0
2010-05-12 13:55:00,29.38,29.41,29.36,29.37,674000.0,22.1357,22.1583,22.1207,22.1282,674000.0
2010-05-12 14:00:00,29.37,29.41,29.36,29.38,387200.0,22.1282,22.1583,22.1207,22.1357,387200.0
2010-05-12 14:05:00,29.39,29.43,29.38,29.41,372500.0,22.1433,22.1734,22.1357,22.1583,372500.0
2010-05-12 14:10:00,29.4,29.42,29.39,29.4,265600.0,22.1508,22.1659,22.1433,22.1508,265600.0
2010-05-12 14:15:00,29.4,29.47,29.4,29.46,291500.0,22.1508,22.2035,22.1508,22.196,291500.0
2010-05-12 14:20:00,29.45,29.49,29.44,29.47,649600.0,22.1885,22.2186,22.1809,22.2035,649600.0
2010-05-12 14:25:00,29.47,29.49,29.46,29.48,360700.0,22.2035,22.2186,22.196,22.2111,360700.0
2010-05-12 14:30:00,29.49,29.5,29.4,29.47,419600.0,22.2186,22.2261,22.1508,22.2035,419600.0
2010-05-12 14:35:00,29.47,29.48,29.44,29.45,195600.0,22.2035,22.2111,22.1809,22.1885,195600.0
2010-05-12 14:40:00,29.45,29.46,29.43,29.44,240600.0,22.1885,22.196,22.1734,22.1809,240600.0
2010-05-12 14:45:00,29.44,29.48,29.44,29.45,255000.0,22.1809,22.2111,22.1809,22.1885,255000.0
2010-05-12 14:50:00,29.46,29.48,29.43,29.47,330900.0,22.196,22.2111,22.1734,22.2035,330900.0
2010-05-12 14:55:00,29.47,29.49,29.44,29.47,458000.0,22.2035,22.2186,22.1809,22.2035,458000.0
2010-05-12 15:00:00,29.48,29.54,29.47,29.54,881300.0,22.2111,22.2563,22.2035,22.2563,881300.0
2010-05-12 15:05:00,29.54,29.58,29.48,29.5,949700.0,22.2563,22.2864,22.2111,22.2261,949700.0
2010-05-12 15:10:00,29.5,29.51,29.44,29.47,607100.0,22.2261,22.2337,22.1809,22.2035,607100.0
2010-05-12 15:15:00,29.48,29.52,29.47,29.5,354900.0,22.2111,22.2412,22.2035,22.2261,354900.0
2010-05-12 15:20:00,29.51,29.51,29.47,29.47,369000.0,22.2337,22.2337,22.2035,22.2035,369000.0
2010-05-12 15:25:00,29.47,29.55,29.47,29.52,440900.0,22.2035,22.2638,22.2035,22.2412,440900.0
2010-05-12 15:30:00,29.52,29.54,29.45,29.49,871600.0,22.2412,22.2563,22.1885,22.2186,871600.0
2010-05-12 15:35:00,29.49,29.51,29.43,29.45,572100.0,22.2186,22.2337,22.1734,22.1885,572100.0
2010-05-12 15:40:00,29.46,29.53,29.45,29.49,1146700.0,22.196,22.2487,22.1885,22.2186,1146700.0
2010-05-12 15:45:00,29.48,29.54,29.48,29.53,858700.0,22.2111,22.2563,22.2111,22.2487,858700.0
2010-05-12 15:50:00,29.52,29.53,29.49,29.53,1120300.0,22.2412,22.2487,22.2186,22.2487,1120300.0
2010-05-12 15:55:00,29.53,29.53,29.42,29.44,2453200.0,22.2487,22.2487,22.1659,22.1809,2453200.0
2010-05-13 09:30:00,29.31,29.44,29.2,29.38,1505100.0,22.083,22.1809,22.0001,22.1357,1505100.0
2010-05-13 09:35:00,29.38,29.53,29.3,29.52,1404200.0,22.1357,22.2487,22.0754,22.2412,1404200.0
2010-05-13 09:40:00,29.52,29.56,29.46,29.53,1107600.0,22.2412,22.2713,22.196,22.2487,1107600.0
2010-05-13 09:45:00,29.54,29.67,29.51,29.65,1674000.0,22.2563,22.3542,22.2337,22.3391,1674000.0
2010-05-13 09:50:00,29.65,29.67,29.54,29.59,782000.0,22.3391,22.3542,22.2563,22.2939,782000.0
2010-05-13 09:55:00,29.58,29.59,29.52,29.57,618300.0,22.2864,22.2939,22.2412,22.2789,618300.0
2010-05-13 10:00:00,29.57,29.63,29.52,29.62,745300.0,22.2789,22.3241,22.2412,22.3165,745300.0
2010-05-13 10:05:00,29.62,29.62,29.48,29.52,1117700.0,22.3165,22.3165,22.2111,22.2412,1117700.0
2010-05-13 10:10:00,29.53,29.6,29.5,29.59,650800.0,22.2487,22.3015,22.2261,22.2939,650800.0
2010-05-13 10:15:00,29.59,29.72,29.59,29.72,1046200.0,22.2939,22.3919,22.2939,22.3919,1046200.0
2010-05-13 10:20:00,29.72,29.73,29.66,29.68,472600.0,22.3919,22.3994,22.3467,22.3617,472600.0
2010-05-13 10:25:00,29.68,29.69,29.6,29.6,421900.0,22.3617,22.3693,22.3015,22.3015,421900.0
2010-05-13 10:30:00,29.6,29.64,29.58,29.59,416500.0,22.3015,22.3316,22.2864,22.2939,416500.0
2010-05-13 10:35:00,29.6,29.67,29.59,29.66,834100.0,22.3015,22.3542,22.2939,22.3467,834100.0
2010-05-13 10:40:00,29.65,29.7,29.62,29.65,521000.0,22.3391,22.3768,22.3165,22.3391,521000.0
2010-05-13 10:45:00,29.64,29.66,29.63,29.66,417800.0,22.3316,22.3467,22.3241,22.3467,417800.0
2010-05-13 10:50:00,29.65,29.68,29.63,29.68,782500.0,22.3391,22.3617,22.3241,22.3617,782500.0
2010-05-13 10:55:00,29.68,29.68,29.51,29.62,566100.0,22.3617,22.3617,22.2337,22.3165,566100.0
2010-05-13 11:00:00,29.62,29.63,29.58,29.61,744800.0,22.3165,22.3241,22.2864,22.309,744800.0
2010-05-13 11:05:00,29.62,29.63,29.59,29.6,209400.0,22.3165,22.3241,22.2939,22.3015,209400.0
2010-05-13 11:10:00,29.59,29.6,29.59,29.59,180600.0,22.2939,22.3015,22.2939,22.2939,180600.0
2010-05-13 11:15:00,29.59,29.63,29.59,29.62,355800.0,22.2939,22.3241,22.2939,22.3165,355800.0
2010-05-13 11:20:00,29.61,29.65,29.61,29.61,379800.0,22.309,22.3391,22.309,22.309,379800.0
2010-05-13 11:25:00,29.6,29.62,29.59,29.6,165100.0,22.3015,22.3165,22.2939,22.3015,165100.0
2010-05-13 11:30:00,29.59,29.6,29.55,29.56,363800.0,22.2939,22.3015,22.2638,22.2713,363800.0
2010-05-13 11:35:00,29.57,29.58,29.51,29.53,341200.0,22.2789,22.2864,22.2337,22.2487,341200.0
2010-05-13 11:40:00,29.54,29.55,29.5,29.51,389600.0,22.2563,22.2638,22.2261,22.2337,389600.0
2010-05-13 11:45:00,29.51,29.53,29.5,29.52,162200.0,22.2337,22.2487,22.2261,22.2412,162200.0
2010-05-13 11:50:00,29.53,29.53,29.45,29.46,388800.0,22.2487,22.2487,22.1885,22.196,388800.0
2010-05-13 11:55:00,29.47,29.47,29.42,29.42,266100.0,22.2035,22.2035,22.1659,22.1659,266100.0
2010-05-13 12:00:00,29.42,29.49,29.4,29.49,561500.0,22.1659,22.2186,22.1508,22.2186,561500.0
2010-05-13 12:05:00,29.49,29.54,29.47,29.53,303900.0,22.2186,22.2563,22.2035,22.2487,303900.0
2010-05-13 12:10:00,29.53,29.55,29.52,29.53,235400.0,22.2487,22.2638,22.2412,22.2487,235400.0
2010-05-13 12:15:00,29.53,29.54,29.49,29.52,567600.0,22.2487,22.2563,22.2186,22.2412,567600.0
2010-05-13 12:20:00,29.52,29.54,29.52,29.54,149000.0,22.2412,22.2563,22.2412,22.2563,149000.0
2010-05-13 12:25:00,29.54,29.55,29.51,29.53,203200.0,22.2563,22.2638,22.2337,22.2487,203200.0
2010-05-13 12:30:00,29.53,29.54,29.52,29.54,210800.0,22.2487,22.2563,22.2412,22.2563,210800.0
2010-05-13 12:35:00,29.53,29.56,29.5,29.5,139400.0,22.2487,22.2713,22.2261,22.2261,139400.0
2010-05-13 12:40:00,29.51,29.54,29.5,29.54,150300.0,22.2337,22.2563,22.2261,22.2563,150300.0
2010-05-13 12:45:00,29.54,29.55,29.51,29.51,214300.0,22.2563,22.2638,22.2337,22.2337,214300.0
2010-05-13 12:50:00,29.51,29.52,29.49,29.52,418500.0,22.2337,22.2412,22.2186,22.2412,418500.0
2010-05-13 12:55:00,29.51,29.54,29.5,29.52,146000.0,22.2337,22.2563,22.2261,22.2412,146000.0
2010-05-13 13:00:00,29.52,29.55,29.5,29.53,256800.0,22.2412,22.2638,22.2261,22.2487,256800.0
2010-05-13 13:05:00,29.53,29.53,29.49,29.5,248500.0,22.2487,22.2487,22.2186,22.2261,248500.0
2010-05-13 13:10:00,29.51,29.57,29.48,29.55,429800.0,22.2337,22.2789,22.2111,22.2638,429800.0
2010-05-13 13:15:00,29.56,29.63,29.56,29.6,408700.0,22.2713,22.3241,22.2713,22.3015,408700.0
2010-05-13 13:20:00,29.61,29.62,29.57,29.58,287600.0,22.309,22.3165,22.2789,22.2864,287600.0
2010-05-13 13:25:00,29.59,29.62,29.57,29.59,163100.0,22.2939,22.3165,22.2789,22.2939,163100.0
2010-05-13 13:30:00,29.6,29.64,29.59,29.61,281000.0,22.3015,22.3316,22.2939,22.309,281000.0
2010-05-13 13:35:00,29.61,29.64,29.58,29.61,504400.0,22.309,22.3316,22.2864,22.309,504400.0
2010-05-13 13:40:00,29.6,29.63,29.57,29.58,423000.0,22.3015,22.3241,22.2789,22.2864,423000.0
2010-05-13 13:45:00,29.59,29.6,29.57,29.58,254000.0,22.2939,22.3015,22.2789,22.2864,254000.0
2010-05-13 13:50:00,29.59,29.62,29.57,29.59,257600.0,22.2939,22.3165,22.2789,22.2939,257600.0
2010-05-13 13:55:00,29.59,29.59,29.54,29.55,180400.0,22.2939,22.2939,22.2563,22.2638,180400.0
2010-05-13 14:00:00,29.54,29.58,29.52,29.57,353400.0,22.2563,22.2864,22.2412,22.2789,353400.0
2010-05-13 14:05:00,29.56,29.61,29.55,29.55,376900.0,22.2713,22.309,22.2638,22.2638,376900.0
2010-05-13 14:10:00,29.55,29.6,29.54,29.59,282000.0,22.2638,22.3015,22.2563,22.2939,282000.0
2010-05-13 14:15:00,29.59,29.6,29.56,29.59,170100.0,22.2939,22.3015,22.2713,22.2939,170100.0
2010-05-13 14:20:00,29.59,29.6,29.55,29.56,222900.0,22.2939,22.3015,22.2638,22.2713,222900.0
2010-05-13 14:25:00,29.56,29.57,29.52,29.52,316300.0,22.2713,22.2789,22.2412,22.2412,316300.0
2010-05-13 14:30:00,29.52,29.53,29.48,29.49,370700.0,22.2412,22.2487,22.2111,22.2186,370700.0
2010-05-13 14:35:00,29.49,29.53,29.46,29.52,478100.0,22.2186,22.2487,22.196,22.2412,478100.0
2010-05-13 14:40:00,29.52,29.53,29.49,29.5,189300.0,22.2412,22.2487,22.2186,22.2261,189300.0
2010-05-13 14:45:00,29.52,29.52,29.44,29.45,302000.0,22.2412,22.2412,22.1809,22.1885,302000.0
2010-05-13 14:50:00,29.45,29.46,29.43,29.44,686300.0,22.1885,22.196,22.1734,22.1809,686300.0
2010-05-13 14:55:00,29.44,29.44,29.4,29.41,560200.0,22.1809,22.1809,22.1508,22.1583,560200.0
2010-05-13 15:00:00,29.42,29.45,29.41,29.42,408500.0,22.1659,22.1885,22.1583,22.1659,408500.0
2010-05-13 15:05:00,29.43,29.43,29.36,29.37,557000.0,22.1734,22.1734,22.1207,22.1282,557000.0
2010-05-13 15:10:00,29.37,29.4,29.32,29.32,1188800.0,22.1282,22.1508,22.0905,22.0905,1188800.0
2010-05-13 15:15:00,29.32,29.32,29.21,29.24,1746800.0,22.0905,22.0905,22.0076,22.0302,1746800.0
2010-05-13 15:20:00,29.23,29.32,29.23,29.32,854600.0,22.0227,22.0905,22.0227,22.0905,854600.0
2010-05-13 15:25:00,29.31,29.39,29.3,29.31,709900.0,22.083,22.1433,22.0754,22.083,709900.0
2010-05-13 15:30:00,29.3,29.33,29.26,29.28,605000.0,22.0754,22.098,22.0453,22.0604,605000.0
2010-05-13 15:35:00,29.28,29.32,29.24,29.25,1079200.0,22.0604,22.0905,22.0302,22.0378,1079200.0
2010-05-13 15:40:00,29.25,29.28,29.18,29.26,1037900.0,22.0378,22.0604,21.985,22.0453,1037900.0
2010-05-13 15:45:00,29.26,29.35,29.25,29.3,831600.0,22.0453,22.1131,22.0378,22.0754,831600.0
2010-05-13 15:50:00,29.3,29.39,29.29,29.32,1358800.0,22.0754,22.1433,22.0679,22.0905,1358800.0
2010-05-13 15:55:00,29.33,29.33,29.2,29.24,2249200.0,22.098,22.098,22.0001,22.0302,2249200.0
2010-05-14 09:30:00,29.2,29.21,28.94,28.95,1402500.0,22.0001,22.0076,21.8042,21.8117,1402500.0
2010-05-14 09:35:00,28.94,28.97,28.81,28.96,1383000.0,21.8042,21.8268,21.7063,21.8193,1383000.0
2010-05-14 09:40:00,28.96,28.96,28.82,28.94,1217600.0,21.8193,21.8193,21.7138,21.8042,1217600.0
2010-05-14 09:45:00,28.94,29.01,28.89,28.93,699600.0,21.8042,21.857,21.7665,21.7967,699600.0
2010-05-14 09:50:00,28.93,28.99,28.88,28.91,1128700.0,21.7967,21.8419,21.759,21.7816,1128700.0
2010-05-14 09:55:00,28.91,28.93,28.82,28.85,663000.0,21.7816,21.7967,21.7138,21.7364,663000.0
2010-05-14 10:00:00,28.86,28.86,28.77,28.84,1327800.0,21.7439,21.7439,21.6761,21.7289,1327800.0
2010-05-14 10:05:00,28.84,28.95,28.8,28.95,976600.0,21.7289,21.8117,21.6987,21.8117,976600.0
2010-05-14 10:10:00,28.95,29.0,28.92,28.98,764300.0,21.8117,21.8494,21.7891,21.8343,764300.0
2010-05-14 10:15:00,28.97,29.0,28.88,28.88,558500.0,21.8268,21.8494,21.759,21.759,558500.0
2010-05-14 10:20:00,28.88,29.07,28.85,29.06,727300.0,21.759,21.9022,21.7364,21.8946,727300.0
2010-05-14 10:25:00,29.06,29.08,28.97,29.01,761300.0,21.8946,21.9097,21.8268,21.857,761300.0
2010-05-14 10:30:00,29.01,29.06,28.97,28.98,803700.0,21.857,21.8946,21.8268,21.8343,803700.0
2010-05-14 10:35:00,28.98,29.05,28.98,29.0,612500.0,21.8343,21.8871,21.8343,21.8494,612500.0
2010-05-14 10:40:00,29.01,29.05,28.95,29.02,387000.0,21.857,21.8871,21.8117,21.8645,387000.0
2010-05-14 10:45:00,29.03,29.04,28.97,29.01,442200.0,21.872,21.8796,21.8268,21.857,442200.0
2010-05-14 10:50:00,29.01,29.04,28.98,29.03,299000.0,21.857,21.8796,21.8343,21.872,299000.0
2010-05-14 10:55:00,29.02,29.03,28.95,28.96,391300.0,21.8645,21.872,21.8117,21.8193,391300.0
2010-05-14 11:00:00,28.96,28.97,28.87,28.88,411300.0,21.8193,21.8268,21.7515,21.759,411300.0
2010-05-14 11:05:00,28.88,28.92,28.83,28.9,1140100.0,21.759,21.7891,21.7213,21.7741,1140100.0
2010-05-14 11:10:00,28.89,28.94,28.83,28.93,630800.0,21.7665,21.8042,21.7213,21.7967,630800.0
2010-05-14 11:15:00,28.92,28.93,28.8,28.8,580200.0,21.7891,21.7967,21.6987,21.6987,580200.0
2010-05-14 11:20:00,28.8,28.83,28.74,28.81,761300.0,21.6987,21.7213,21.6535,21.7063,761300.0
2010-05-14 11:25:00,28.82,28.87,28.79,28.83,966600.0,21.7138,21.7515,21.6912,21.7213,966600.0
2010-05-14 11:30:00,28.83,28.9,28.8,28.89,786600.0,21.7213,21.7741,21.6987,21.7665,786600.0
2010-05-14 11:35:00,28.89,28.92,28.85,28.85,492400.0,21.7665,21.7891,21.7364,21.7364,492400.0
2010-05-14 11:40:00,28.85,28.88,28.8,28.87,627800.0,21.7364,21.759,21.6987,21.7515,627800.0
2010-05-14 11:45:00,28.88,28.88,28.79,28.83,542700.0,21.759,21.759,21.6912,21.7213,542700.0
2010-05-14 11:50:00,28.83,28.84,28.75,28.76,760400.0,21.7213,21.7289,21.6611,21.6686,760400.0
2010-05-14 11:55:00,28.76,28.8,28.75,28.75,525900.0,21.6686,21.6987,21.6611,21.6611,525900.0
2010-05-14 12:00:00,28.76,28.78,28.71,28.73,555300.0,21.6686,21.6837,21.6309,21.646,555300.0
2010-05-14 12:05:00,28.73,28.77,28.64,28.71,903900.0,21.646,21.6761,21.5782,21.6309,903900.0
2010-05-14 12:10:00,28.69,28.74,28.68,28.7,446100.0,21.6159,21.6535,21.6083,21.6234,446100.0
2010-05-14 12:15:00,28.69,28.74,28.67,28.73,321500.0,21.6159,21.6535,21.6008,21.646,321500.0
2010-05-14 12:20:00,28.73,28.8,28.68,28.79,454100.0,21.646,21.6987,21.6083,21.6912,454100.0
2010-05-14 12:25:00,28.8,28.83,28.73,28.74,319700.0,21.6987,21.7213,21.646,21.6535,319700.0
2010-05-14 12:30:00,28.73,28.75,28.7,28.74,352700.0,21.646,21.6611,21.6234,21.6535,352700.0
2010-05-14 12:35:00,28.75,28.78,28.73,28.78,389200.0,21.6611,21.6837,21.646,21.6837,389200.0
2010-05-14 12:40:00,28.77,28.83,28.73,28.75,605400.0,21.6761,21.7213,21.646,21.6611,605400.0
2010-05-14 12:45:00,28.76,28.77,28.68,28.69,531300.0,21.6686,21.6761,21.6083,21.6159,531300.0
2010-05-14 12:50:00,28.7,28.76,28.69,28.75,578600.0,21.6234,21.6686,21.6159,21.6611,578600.0
2010-05-14 12:55:00,28.76,28.79,28.75,28.77,405100.0,21.6686,21.6912,21.6611,21.6761,405100.0
2010-05-14 13:00:00,28.77,28.81,28.73,28.75,368300.0,21.6761,21.7063,21.646,21.6611,368300.0
2010-05-14 13:05:00,28.75,28.8,28.74,28.79,581600.0,21.6611,21.6987,21.6535,21.6912,581600.0
2010-05-14 13:10:00,28.79,28.83,28.79,28.8,256100.0,21.6912,21.7213,21.6912,21.6987,256100.0
2010-05-14 13:15:00,28.81,28.82,28.72,28.73,430800.0,21.7063,21.7138,21.6385,21.646,430800.0
2010-05-14 13:20:00,28.73,28.83,28.73,28.82,536100.0,21.646,21.7213,21.646,21.7138,536100.0
2010-05-14 13:25:00,28.82,28.82,28.75,28.78,325600.0,21.7138,21.7138,21.6611,21.6837,325600.0
2010-05-14 13:30:00,28.77,28.77,28.7,28.71,374400.0,21.6761,21.6761,21.6234,21.6309,374400.0
2010-05-14 13:35:00,28.7,28.76,28.69,28.7,646300.0,21.6234,21.6686,21.6159,21.6234,646300.0
2010-05-14 13:40:00,28.7,28.72,28.68,28.71,356600.0,21.6234,21.6385,21.6083,21.6309,356600.0
2010-05-14 13:45:00,28.72,28.74,28.69,28.69,250500.0,21.6385,21.6535,21.6159,21.6159,250500.0
2010-05-14 13:50:00,28.7,28.74,28.67,28.73,377200.0,21.6234,21.6535,21.6008,21.646,377200.0
2010-05-14 13:55:00,28.73,28.8,28.71,28.74,335200.0,21.646,21.6987,21.6309,21.6535,335200.0
2010-05-14 14:00:00,28.73,28.77,28.73,28.77,276800.0,21.646,21.6761,21.646,21.6761,276800.0
2010-05-14 14:05:00,28.77,28.77,28.72,28.76,322000.0,21.6761,21.6761,21.6385,21.6686,322000.0
2010-05-14 14:10:00,28.76,28.77,28.72,28.74,573100.0,21.6686,21.6761,21.6385,21.6535,573100.0
2010-05-14 14:15:00,28.74,28.74,28.67,28.71,554100.0,21.6535,21.6535,21.6008,21.6309,554100.0
2010-05-14 14:20:00,28.72,28.81,28.72,28.81,467600.0,21.6385,21.7063,21.6385,21.7063,467600.0
2010-05-14 14:25:00,28.81,28.81,28.75,28.79,365500.0,21.7063,21.7063,21.6611,21.6912,365500.0
2010-05-14 14:30:00,28.79,28.81,28.77,28.81,458200.0,21.6912,21.7063,21.6761,21.7063,458200.0
2010-05-14 14:35:00,28.81,28.87,28.78,28.85,442700.0,21.7063,21.7515,21.6837,21.7364,442700.0
2010-05-14 14:40:00,28.86,28.86,28.8,28.81,332900.0,21.7439,21.7439,21.6987,21.7063,332900.0
2010-05-14 14:45:00,28.82,28.86,28.8,28.86,473100.0,21.7138,21.7439,21.6987,21.7439,473100.0
2010-05-14 14:50:00,28.85,28.88,28.77,28.79,464000.0,21.7364,21.759,21.6761,21.6912,464000.0
2010-05-14 14:55:00,28.78,28.79,28.72,28.75,396200.0,21.6837,21.6912,21.6385,21.6611,396200.0
2010-05-14 15:00:00,28.75,28.78,28.72,28.73,358900.0,21.6611,21.6837,21.6385,21.646,358900.0
2010-05-14 15:05:00,28.73,28.75,28.7,28.74,431900.0,21.646,21.6611,21.6234,21.6535,431900.0
2010-05-14 15:10:00,28.74,28.79,28.73,28.75,503300.0,21.6535,21.6912,21.646,21.6611,503300.0
2010-05-14 15:15:00,28.75,28.78,28.7,28.7,649000.0,21.6611,21.6837,21.6234,21.6234,649000.0
2010-05-14 15:20:00,28.7,28.73,28.64,28.68,897400.0,21.6234,21.646,21.5782,21.6083,897400.0
2010-05-14 15:25:00,28.69,28.74,28.64,28.72,574100.0,21.6159,21.6535,21.5782,21.6385,574100.0
2010-05-14 15:30:00,28.73,28.78,28.72,28.75,745200.0,21.646,21.6837,21.6385,21.6611,745200.0
2010-05-14 15:35:00,28.75,28.75,28.67,28.72,832100.0,21.6611,21.6611,21.6008,21.6385,832100.0
2010-05-14 15:40:00,28.72,28.87,28.72,28.85,1025300.0,21.6385,21.7515,21.6385,21.7364,1025300.0
2010-05-14 15:45:00,28.85,28.86,28.8,28.82,960100.0,21.7364,21.7439,21.6987,21.7138,960100.0
2010-05-14 15:50:00,28.83,28.96,28.83,28.95,2198100.0,21.7213,21.8193,21.7213,21.8117,2198100.0
2010-05-14 15:55:00,28.94,28.99,28.85,28.94,2805100.0,21.8042,21.8419,21.7364,21.8042,2805100.0
2010-05-17 09:30:00,29.12,29.23,29.02,29.04,1681700.0,21.9398,22.0227,21.8645,21.8796,1681700.0
2010-05-17 09:35:00,29.04,29.12,29.03,29.07,660700.0,21.8796,21.9398,21.872,21.9022,660700.0
2010-05-17 09:40:00,29.07,29.08,29.0,29.03,648800.0,21.9022,21.9097,21.8494,21.872,648800.0
2010-05-17 09:45:00,29.03,29.04,28.94,29.01,611000.0,21.872,21.8796,21.8042,21.857,611000.0
2010-05-17 09:50:00,29.0,29.05,28.93,28.97,626700.0,21.8494,21.8871,21.7967,21.8268,626700.0
2010-05-17 09:55:00,28.98,28.99,28.9,28.95,561800.0,21.8343,21.8419,21.7741,21.8117,561800.0
2010-05-17 10:00:00,28.95,28.97,28.89,28.91,816300.0,21.8117,21.8268,21.7665,21.7816,816300.0
2010-05-17 10:05:00,28.91,28.97,28.86,28.89,584500.0,21.7816,21.8268,21.7439,21.7665,584500.0
2010-05-17 10:10:00,28.88,28.96,28.85,28.94,862700.0,21.759,21.8193,21.7364,21.8042,862700.0
2010-05-17 10:15:00,28.94,29.03,28.94,29.02,718800.0,21.8042,21.872,21.8042,21.8645,718800.0
2010-05-17 10:20:00,29.02,29.03,28.97,28.97,683100.0,21.8645,21.872,21.8268,21.8268,683100.0
2010-05-17 10:25:00,28.98,29.0,28.95,29.0,322200.0,21.8343,21.8494,21.8117,21.8494,322200.0
2010-05-17 10:30:00,29.0,29.02,28.98,29.0,342600.0,21.8494,21.8645,21.8343,21.8494,342600.0
2010-05-17 10:35:00,29.01,29.04,28.97,28.97,399900.0,21.857,21.8796,21.8268,21.8268,399900.0
2010-05-17 10:40:00,28.97,28.98,28.88,28.89,550300.0,21.8268,21.8343,21.759,21.7665,550300.0
2010-05-17 10:45:00,28.89,28.92,28.87,28.88,270500.0,21.7665,21.7891,21.7515,21.759,270500.0
2010-05-17 10:50:00,28.88,28.92,28.86,28.88,458100.0,21.759,21.7891,21.7439,21.759,458100.0
2010-05-17 10:55:00,28.89,28.89,28.83,28.84,565000.0,21.7665,21.7665,21.7213,21.7289,565000.0
2010-05-17 11:00:00,28.83,28.86,28.79,28.79,364800.0,21.7213,21.7439,21.6912,21.6912,364800.0
2010-05-17 11:05:00,28.8,28.86,28.79,28.85,314900.0,21.6987,21.7439,21.6912,21.7364,314900.0
2010-05-17 11:10:00,28.85,28.85,28.8,28.81,350400.0,21.7364,21.7364,21.6987,21.7063,350400.0
2010-05-17 11:15:00,28.8,28.83,28.69,28.7,746600.0,21.6987,21.7213,21.6159,21.6234,746600.0
2010-05-17 11:20:00,28.69,28.8,28.69,28.79,487100.0,21.6159,21.6987,21.6159,21.6912,487100.0
2010-05-17 11:25:00,28.8,28.81,28.75,28.79,628000.0,21.6987,21.7063,21.6611,21.6912,628000.0
2010-05-17 11:30:00,28.79,28.81,28.77,28.79,309500.0,21.6912,21.7063,21.6761,21.6912,309500.0
2010-05-17 11:35:00,28.78,28.8,28.77,28.77,259700.0,21.6837,21.6987,21.6761,21.6761,259700.0
2010-05-17 11:40:00,28.77,28.84,28.77,28.82,264600.0,21.6761,21.7289,21.6761,21.7138,264600.0
2010-05-17 11:45:00,28.83,28.85,28.75,28.78,349500.0,21.7213,21.7364,21.6611,21.6837,349500.0
2010-05-17 11:50:00,28.78,28.8,28.72,28.72,302200.0,21.6837,21.6987,21.6385,21.6385,302200.0
2010-05-17 11:55:00,28.73,28.74,28.68,28.69,366800.0,21.646,21.6535,21.6083,21.6159,366800.0
2010-05-17 12:00:00,28.68,28.68,28.47,28.48,1654200.0,21.6083,21.6083,21.4501,21.4576,1654200.0
2010-05-17 12:05:00,28.48,28.56,28.45,28.53,746900.0,21.4576,21.5179,21.435,21.4953,746900.0
2010-05-17 12:10:00,28.53,28.61,28.52,28.6,458800.0,21.4953,21.5556,21.4878,21.548,458800.0
2010-05-17 12:15:00,28.6,28.62,28.59,28.62,380800.0,21.548,21.5631,21.5405,21.5631,380800.0
2010-05-17 12:20:00,28.62,28.66,28.61,28.66,330400.0,21.5631,21.5933,21.5556,21.5933,330400.0
2010-05-17 12:25:00,28.65,28.67,28.6,28.6,588400.0,21.5857,21.6008,21.548,21.548,588400.0
2010-05-17 12:30:00,28.6,28.71,28.6,28.71,428300.0,21.548,21.6309,21.548,21.6309,428300.0
2010-05-17 12:35:00,28.7,28.71,28.67,28.71,593700.0,21.6234,21.6309,21.6008,21.6309,593700.0
2010-05-17 12:40:00,28.7,28.72,28.7,28.7,271600.0,21.6234,21.6385,21.6234,21.6234,271600.0
2010-05-17 12:45:00,28.7,28.72,28.7,28.7,159200.0,21.6234,21.6385,21.6234,21.6234,159200.0
2010-05-17 12:50:00,28.7,28.72,28.67,28.67,683500.0,21.6234,21.6385,21.6008,21.6008,683500.0
2010-05-17 12:55:00,28.67,28.68,28.64,28.65,218600.0,21.6008,21.6083,21.5782,21.5857,218600.0
2010-05-17 13:00:00,28.64,28.68,28.62,28.66,533500.0,21.5782,21.6083,21.5631,21.5933,533500.0
2010-05-17 13:05:00,28.65,28.67,28.63,28.63,206800.0,21.5857,21.6008,21.5706,21.5706,206800.0
2010-05-17 13:10:00,28.63,28.66,28.63,28.66,187000.0,21.5706,21.5933,21.5706,21.5933,187000.0
2010-05-17 13:15:00,28.66,28.75,28.64,28.75,414600.0,21.5933,21.6611,21.5782,21.6611,414600.0
2010-05-17 13:20:00,28.74,28.75,28.7,28.72,236700.0,21.6535,21.6611,21.6234,21.6385,236700.0
2010-05-17 13:25:00,28.72,28.77,28.7,28.72,381700.0,21.6385,21.6761,21.6234,21.6385,381700.0
2010-05-17 13:30:00,28.72,28.78,28.71,28.75,306100.0,21.6385,21.6837,21.6309,21.6611,306100.0
2010-05-17 13:35:00,28.76,28.78,28.71,28.73,530800.0,21.6686,21.6837,21.6309,21.646,530800.0
2010-05-17 13:40:00,28.73,28.75,28.7,28.73,515600.0,21.646,21.6611,21.6234,21.646,515600.0
2010-05-17 13:45:00,28.72,28.75,28.7,28.74,365500.0,21.6385,21.6611,21.6234,21.6535,365500.0
2010-05-17 13:50:00,28.74,28.76,28.72,28.76,394100.0,21.6535,21.6686,21.6385,21.6686,394100.0
2010-05-17 13:55:00,28.76,28.86,28.75,28.85,618900.0,21.6686,21.7439,21.6611,21.7364,618900.0
2010-05-17 14:00:00,28.85,28.91,28.84,28.9,559300.0,21.7364,21.7816,21.7289,21.7741,559300.0
2010-05-17 14:05:00,28.9,28.9,28.82,28.82,220500.0,21.7741,21.7741,21.7138,21.7138,220500.0
2010-05-17 14:10:00,28.83,28.85,28.8,28.85,282900.0,21.7213,21.7364,21.6987,21.7364,282900.0
2010-05-17 14:15:00,28.85,28.87,28.83,28.86,479700.0,21.7364,21.7515,21.7213,21.7439,479700.0
2010-05-17 14:20:00,28.86,28.88,28.81,28.82,464200.0,21.7439,21.759,21.7063,21.7138,464200.0
2010-05-17 14:25:00,28.81,28.81,28.76,28.8,226000.0,21.7063,21.7063,21.6686,21.6987,226000.0
2010-05-17 14:30:00,28.8,28.87,28.8,28.8,404200.0,21.6987,21.7515,21.6987,21.6987,404200.0
2010-05-17 14:35:00,28.81,28.87,28.79,28.87,480800.0,21.7063,21.7515,21.6912,21.7515,480800.0
2010-05-17 14:40:00,28.87,28.91,28.86,28.9,394000.0,21.7515,21.7816,21.7439,21.7741,394000.0
2010-05-17 14:45:00,28.89,28.95,28.89,28.9,420300.0,21.7665,21.8117,21.7665,21.7741,420300.0
2010-05-17 14:50:00,28.9,28.92,28.84,28.85,355900.0,21.7741,21.7891,21.7289,21.7364,355900.0
2010-05-17 14:55:00,28.84,28.93,28.84,28.88,497600.0,21.7289,21.7967,21.7289,21.759,497600.0
2010-05-17 15:00:00,28.89,28.98,28.88,28.93,613200.0,21.7665,21.8343,21.759,21.7967,613200.0
2010-05-17 15:05:00,28.93,28.94,28.82,28.83,462000.0,21.7967,21.8042,21.7138,21.7213,462000.0
2010-05-17 15:10:00,28.83,28.88,28.83,28.85,404900.0,21.7213,21.759,21.7213,21.7364,404900.0
2010-05-17 15:15:00,28.85,28.85,28.74,28.75,673900.0,21.7364,21.7364,21.6535,21.6611,673900.0
2010-05-17 15:20:00,28.76,28.8,28.69,28.74,934100.0,21.6686,21.6987,21.6159,21.6535,934100.0
2010-05-17 15:25:00,28.74,28.8,28.71,28.78,577000.0,21.6535,21.6987,21.6309,21.6837,577000.0
2010-05-17 15:30:00,28.78,28.88,28.78,28.87,606500.0,21.6837,21.759,21.6837,21.7515,606500.0
2010-05-17 15:35:00,28.87,28.98,28.86,28.98,1105800.0,21.7515,21.8343,21.7439,21.8343,1105800.0
2010-05-17 15:40:00,28.98,29.0,28.9,28.94,1065600.0,21.8343,21.8494,21.7741,21.8042,1065600.0
2010-05-17 15:45:00,28.95,28.97,28.88,28.94,1316700.0,21.8117,21.8268,21.759,21.8042,1316700.0
2010-05-17 15:50:00,28.95,28.99,28.92,28.96,1114600.0,21.8117,21.8419,21.7891,21.8193,1114600.0
2010-05-17 15:55:00,28.96,28.97,28.87,28.93,1800900.0,21.8193,21.8268,21.7515,21.7967,1800900.0
2010-05-18 09:30:00,28.91,29.0,28.81,28.83,1146800.0,21.8806,21.9487,21.8049,21.8201,1146800.0
2010-05-18 09:35:00,28.82,28.92,28.76,28.86,767500.0,21.8125,21.8882,21.7671,21.8428,767500.0
2010-05-18 09:40:00,28.86,28.89,28.82,28.88,407100.0,21.8428,21.8655,21.8125,21.8579,407100.0
2010-05-18 09:45:00,28.88,28.99,28.87,28.89,627400.0,21.8579,21.9412,21.8504,21.8655,627400.0
2010-05-18 09:50:00,28.89,28.93,28.85,28.91,417900.0,21.8655,21.8958,21.8352,21.8806,417900.0
2010-05-18 09:55:00,28.9,28.93,28.86,28.89,475800.0,21.8731,21.8958,21.8428,21.8655,475800.0
2010-05-18 10:00:00,28.88,28.93,28.84,28.84,572900.0,21.8579,21.8958,21.8276,21.8276,572900.0
2010-05-18 10:05:00,28.84,28.88,28.81,28.87,524100.0,21.8276,21.8579,21.8049,21.8504,524100.0
2010-05-18 10:10:00,28.86,28.91,28.8,28.9,541300.0,21.8428,21.8806,21.7974,21.8731,541300.0
2010-05-18 10:15:00,28.9,28.93,28.88,28.89,307300.0,21.8731,21.8958,21.8579,21.8655,307300.0
2010-05-18 10:20:00,28.89,28.9,28.85,28.9,183300.0,21.8655,21.8731,21.8352,21.8731,183300.0
2010-05-18 10:25:00,28.9,28.92,28.75,28.75,563000.0,21.8731,21.8882,21.7595,21.7595,563000.0
2010-05-18 10:30:00,28.75,28.8,28.68,28.7,1026500.0,21.7595,21.7974,21.7065,21.7217,1026500.0
2010-05-18 10:35:00,28.69,28.74,28.69,28.72,369300.0,21.7141,21.752,21.7141,21.7368,369300.0
2010-05-18 10:40:00,28.73,28.75,28.59,28.59,601500.0,21.7444,21.7595,21.6384,21.6384,601500.0
2010-05-18 10:45:00,28.59,28.61,28.52,28.56,857900.0,21.6384,21.6536,21.5855,21.6157,857900.0
2010-05-18 10:50:00,28.55,28.91,28.5,28.53,1210100.0,21.6082,21.8806,21.5703,21.593,1210100.0
2010-05-18 10:55:00,28.53,28.54,28.47,28.51,935800.0,21.593,21.6006,21.5476,21.5779,935800.0
2010-05-18 11:00:00,28.51,28.53,28.48,28.52,949800.0,21.5779,21.593,21.5552,21.5855,949800.0
2010-05-18 11:05:00,28.53,28.59,28.52,28.58,1655800.0,21.593,21.6384,21.5855,21.6309,1655800.0
2010-05-18 11:10:00,28.58,28.7,28.57,28.68,588200.0,21.6309,21.7217,21.6233,21.7065,588200.0
2010-05-18 11:15:00,28.68,28.69,28.62,28.66,488200.0,21.7065,21.7141,21.6611,21.6914,488200.0
2010-05-18 11:20:00,28.66,28.69,28.64,28.67,499800.0,21.6914,21.7141,21.6763,21.699,499800.0
2010-05-18 11:25:00,28.66,28.75,28.66,28.75,507400.0,21.6914,21.7595,21.6914,21.7595,507400.0
2010-05-18 11:30:00,28.75,28.77,28.73,28.76,376000.0,21.7595,21.7747,21.7444,21.7671,376000.0
2010-05-18 11:35:00,28.77,28.77,28.7,28.73,449700.0,21.7747,21.7747,21.7217,21.7444,449700.0
2010-05-18 11:40:00,28.73,28.73,28.6,28.61,530100.0,21.7444,21.7444,21.646,21.6536,530100.0
2010-05-18 11:45:00,28.61,28.64,28.55,28.61,706500.0,21.6536,21.6763,21.6082,21.6536,706500.0
2010-05-18 11:50:00,28.61,28.63,28.58,28.6,335200.0,21.6536,21.6687,21.6309,21.646,335200.0
2010-05-18 11:55:00,28.61,28.64,28.59,28.61,384900.0,21.6536,21.6763,21.6384,21.6536,384900.0
2010-05-18 12:00:00,28.61,28.64,28.53,28.55,618500.0,21.6536,21.6763,21.593,21.6082,618500.0
2010-05-18 12:05:00,28.55,28.63,28.54,28.63,200300.0,21.6082,21.6687,21.6006,21.6687,200300.0
2010-05-18 12:10:00,28.63,28.66,28.61,28.64,353700.0,21.6687,21.6914,21.6536,21.6763,353700.0
2010-05-18 12:15:00,28.64,28.7,28.64,28.69,330200.0,21.6763,21.7217,21.6763,21.7141,330200.0
2010-05-18 12:20:00,28.69,28.7,28.59,28.6,714900.0,21.7141,21.7217,21.6384,21.646,714900.0
2010-05-18 12:25:00,28.59,28.64,28.58,28.62,552900.0,21.6384,21.6763,21.6309,21.6611,552900.0
2010-05-18 12:30:00,28.61,28.64,28.59,28.63,376800.0,21.6536,21.6763,21.6384,21.6687,376800.0
2010-05-18 12:35:00,28.62,28.64,28.58,28.58,372600.0,21.6611,21.6763,21.6309,21.6309,372600.0
2010-05-18 12:40:00,28.58,28.66,28.57,28.65,431300.0,21.6309,21.6914,21.6233,21.6838,431300.0
2010-05-18 12:45:00,28.66,28.71,28.64,28.69,450300.0,21.6914,21.7293,21.6763,21.7141,450300.0
2010-05-18 12:50:00,28.7,28.72,28.61,28.68,454900.0,21.7217,21.7368,21.6536,21.7065,454900.0
2010-05-18 12:55:00,28.68,28.7,28.62,28.64,926400.0,21.7065,21.7217,21.6611,21.6763,926400.0
2010-05-18 13:00:00,28.63,28.67,28.56,28.61,939800.0,21.6687,21.699,21.6157,21.6536,939800.0
2010-05-18 13:05:00,28.61,28.62,28.48,28.58,1010000.0,21.6536,21.6611,21.5552,21.6309,1010000.0
2010-05-18 13:10:00,28.58,28.6,28.47,28.52,943000.0,21.6309,21.646,21.5476,21.5855,943000.0
2010-05-18 13:15:00,28.53,28.57,28.51,28.51,572100.0,21.593,21.6233,21.5779,21.5779,572100.0
2010-05-18 13:20:00,28.52,28.61,28.51,28.56,301500.0,21.5855,21.6536,21.5779,21.6157,301500.0
2010-05-18 13:25:00,28.55,28.59,28.54,28.55,310800.0,21.6082,21.6384,21.6006,21.6082,310800.0
2010-05-18 13:30:00,28.56,28.59,28.54,28.59,159900.0,21.6157,21.6384,21.6006,21.6384,159900.0
2010-05-18 13:35:00,28.59,28.6,28.47,28.5,447400.0,21.6384,21.646,21.5476,21.5703,447400.0
2010-05-18 13:40:00,28.51,28.54,28.46,28.5,945300.0,21.5779,21.6006,21.54,21.5703,945300.0
2010-05-18 13:45:00,28.49,28.58,28.45,28.56,759300.0,21.5627,21.6309,21.5325,21.6157,759300.0
2010-05-18 13:50:00,28.56,28.58,28.53,28.54,191600.0,21.6157,21.6309,21.593,21.6006,191600.0
2010-05-18 13:55:00,28.54,28.58,28.48,28.49,535600.0,21.6006,21.6309,21.5552,21.5627,535600.0
2010-05-18 14:00:00,28.49,28.57,28.47,28.52,385000.0,21.5627,21.6233,21.5476,21.5855,385000.0
2010-05-18 14:05:00,28.53,28.57,28.5,28.55,357400.0,21.593,21.6233,21.5703,21.6082,357400.0
2010-05-18 14:10:00,28.54,28.62,28.54,28.58,308900.0,21.6006,21.6611,21.6006,21.6309,308900.0
2010-05-18 14:15:00,28.58,28.65,28.58,28.61,541000.0,21.6309,21.6838,21.6309,21.6536,541000.0
2010-05-18 14:20:00,28.6,28.61,28.5,28.51,971600.0,21.646,21.6536,21.5703,21.5779,971600.0
2010-05-18 14:25:00,28.51,28.57,28.5,28.56,465300.0,21.5779,21.6233,21.5703,21.6157,465300.0
2010-05-18 14:30:00,28.57,28.57,28.48,28.5,395300.0,21.6233,21.6233,21.5552,21.5703,395300.0
2010-05-18 14:35:00,28.5,28.53,28.4,28.42,501000.0,21.5703,21.593,21.4946,21.5098,501000.0
2010-05-18 14:40:00,28.43,28.5,28.4,28.46,506000.0,21.5173,21.5703,21.4946,21.54,506000.0
2010-05-18 14:45:00,28.47,28.54,28.46,28.48,428500.0,21.5476,21.6006,21.54,21.5552,428500.0
2010-05-18 14:50:00,28.48,28.54,28.44,28.49,456200.0,21.5552,21.6006,21.5249,21.5627,456200.0
2010-05-18 14:55:00,28.49,28.52,28.44,28.49,587700.0,21.5627,21.5855,21.5249,21.5627,587700.0
2010-05-18 15:00:00,28.49,28.5,28.4,28.45,796200.0,21.5627,21.5703,21.4946,21.5325,796200.0
2010-05-18 15:05:00,28.45,28.54,28.44,28.52,782500.0,21.5325,21.6006,21.5249,21.5855,782500.0
2010-05-18 15:10:00,28.51,28.63,28.5,28.63,611300.0,21.5779,21.6687,21.5703,21.6687,611300.0
2010-05-18 15:15:00,28.63,28.66,28.57,28.57,646700.0,21.6687,21.6914,21.6233,21.6233,646700.0
2010-05-18 15:20:00,28.58,28.61,28.54,28.58,738800.0,21.6309,21.6536,21.6006,21.6309,738800.0
2010-05-18 15:25:00,28.58,28.58,28.46,28.47,377000.0,21.6309,21.6309,21.54,21.5476,377000.0
2010-05-18 15:30:00,28.47,28.52,28.44,28.45,769200.0,21.5476,21.5855,21.5249,21.5325,769200.0
2010-05-18 15:35:00,28.45,28.54,28.44,28.53,516000.0,21.5325,21.6006,21.5249,21.593,516000.0
2010-05-18 15:40:00,28.53,28.63,28.5,28.63,904000.0,21.593,21.6687,21.5703,21.6687,904000.0
2010-05-18 15:45:00,28.62,28.66,28.56,28.56,1200400.0,21.6611,21.6914,21.6157,21.6157,1200400.0
2010-05-18 15:50:00,28.57,28.65,28.56,28.64,1517000.0,21.6233,21.6838,21.6157,21.6763,1517000.0
2010-05-18 15:55:00,28.64,28.64,28.58,28.62,2440100.0,21.6763,21.6763,21.6309,21.6611,2440100.0
2010-05-19 09:30:00,28.52,28.69,28.46,28.62,1081600.0,21.5855,21.7141,21.54,21.6611,1081600.0
2010-05-19 09:35:00,28.62,28.63,28.48,28.51,631300.0,21.6611,21.6687,21.5552,21.5779,631300.0
2010-05-19 09:40:00,28.5,28.51,28.47,28.5,1088800.0,21.5703,21.5779,21.5476,21.5703,1088800.0
2010-05-19 09:45:00,28.51,28.53,28.46,28.49,1252900.0,21.5779,21.593,21.54,21.5627,1252900.0
2010-05-19 09:50:00,28.49,28.51,28.37,28.38,1207200.0,21.5627,21.5779,21.4719,21.4795,1207200.0
2010-05-19 09:55:00,28.38,28.44,28.34,28.44,782600.0,21.4795,21.5249,21.4492,21.5249,782600.0
2010-05-19 10:00:00,28.43,28.45,28.24,28.34,741900.0,21.5173,21.5325,21.3735,21.4492,741900.0
2010-05-19 10:05:00,28.34,28.36,28.27,28.28,675400.0,21.4492,21.4644,21.3962,21.4038,675400.0
2010-05-19 10:10:00,28.27,28.3,28.17,28.25,1362000.0,21.3962,21.4189,21.3206,21.3811,1362000.0
2010-05-19 10:15:00,28.25,28.27,28.0,28.07,1504600.0,21.3811,21.3962,21.1919,21.2449,1504600.0
2010-05-19 10:20:00,28.07,28.09,27.79,27.91,3595100.0,21.2449,21.26,21.0329,21.1238,3595100.0
2010-05-19 10:25:00,27.9,28.17,27.9,28.16,1449700.0,21.1162,21.3206,21.1162,21.313,1449700.0
2010-05-19 10:30:00,28.16,28.26,28.11,28.25,1114600.0,21.313,21.3887,21.2751,21.3811,1114600.0
2010-05-19 10:35:00,28.25,28.26,28.11,28.14,818000.0,21.3811,21.3887,21.2751,21.2978,818000.0
2010-05-19 10:40:00,28.13,28.25,28.1,28.23,731800.0,21.2903,21.3811,21.2676,21.366,731800.0
2010-05-19 10:45:00,28.23,28.23,28.15,28.18,627800.0,21.366,21.366,21.3054,21.3281,627800.0
2010-05-19 10:50:00,28.18,28.24,28.12,28.18,832800.0,21.3281,21.3735,21.2827,21.3281,832800.0
2010-05-19 10:55:00,28.18,28.3,28.18,28.29,680400.0,21.3281,21.4189,21.3281,21.4114,680400.0
2010-05-19 11:00:00,28.29,28.33,28.26,28.29,783800.0,21.4114,21.4417,21.3887,21.4114,783800.0
2010-05-19 11:05:00,28.29,28.32,28.27,28.3,365300.0,21.4114,21.4341,21.3962,21.4189,365300.0
2010-05-19 11:10:00,28.29,28.3,28.2,28.25,544400.0,21.4114,21.4189,21.3433,21.3811,544400.0
2010-05-19 11:15:00,28.24,28.28,28.19,28.19,503400.0,21.3735,21.4038,21.3357,21.3357,503400.0
2010-05-19 11:20:00,28.19,28.22,28.1,28.1,593600.0,21.3357,21.3584,21.2676,21.2676,593600.0
2010-05-19 11:25:00,28.11,28.21,28.07,28.2,600900.0,21.2751,21.3508,21.2449,21.3433,600900.0
2010-05-19 11:30:00,28.2,28.21,28.1,28.2,520000.0,21.3433,21.3508,21.2676,21.3433,520000.0
2010-05-19 11:35:00,28.21,28.25,28.15,28.15,281000.0,21.3508,21.3811,21.3054,21.3054,281000.0
2010-05-19 11:40:00,28.15,28.18,28.1,28.11,399800.0,21.3054,21.3281,21.2676,21.2751,399800.0
2010-05-19 11:45:00,28.11,28.16,28.03,28.04,705600.0,21.2751,21.313,21.2146,21.2222,705600.0
2010-05-19 11:50:00,28.04,28.11,28.03,28.05,716200.0,21.2222,21.2751,21.2146,21.2297,716200.0
2010-05-19 11:55:00,28.05,28.19,28.05,28.17,718200.0,21.2297,21.3357,21.2297,21.3206,718200.0
2010-05-19 12:00:00,28.17,28.29,28.15,28.28,919000.0,21.3206,21.4114,21.3054,21.4038,919000.0
2010-05-19 12:05:00,28.29,28.29,28.22,28.25,334000.0,21.4114,21.4114,21.3584,21.3811,334000.0
2010-05-19 12:10:00,28.25,28.28,28.24,28.26,454900.0,21.3811,21.4038,21.3735,21.3887,454900.0
2010-05-19 12:15:00,28.26,28.27,28.17,28.2,370800.0,21.3887,21.3962,21.3206,21.3433,370800.0
2010-05-19 12:20:00,28.2,28.28,28.18,28.26,411900.0,21.3433,21.4038,21.3281,21.3887,411900.0
2010-05-19 12:25:00,28.26,28.36,28.26,28.31,409400.0,21.3887,21.4644,21.3887,21.4265,409400.0
2010-05-19 12:30:00,28.31,28.32,28.27,28.28,384400.0,21.4265,21.4341,21.3962,21.4038,384400.0
2010-05-19 12:35:00,28.28,28.34,28.27,28.31,500100.0,21.4038,21.4492,21.3962,21.4265,500100.0
2010-05-19 12:40:00,28.31,28.32,28.23,28.23,328200.0,21.4265,21.4341,21.366,21.366,328200.0
2010-05-19 12:45:00,28.24,28.25,28.14,28.15,345200.0,21.3735,21.3811,21.2978,21.3054,345200.0
2010-05-19 12:50:00,28.15,28.18,28.14,28.16,673500.0,21.3054,21.3281,21.2978,21.313,673500.0
2010-05-19 12:55:00,28.16,28.28,28.14,28.28,836300.0,21.313,21.4038,21.2978,21.4038,836300.0
2010-05-19 13:00:00,28.28,28.39,28.27,28.32,1128500.0,21.4038,21.4871,21.3962,21.4341,1128500.0
2010-05-19 13:05:00,28.33,28.34,28.26,28.32,621100.0,21.4417,21.4492,21.3887,21.4341,621100.0
2010-05-19 13:10:00,28.32,28.34,28.28,28.32,294900.0,21.4341,21.4492,21.4038,21.4341,294900.0
2010-05-19 13:15:00,28.32,28.34,28.28,28.32,319300.0,21.4341,21.4492,21.4038,21.4341,319300.0
2010-05-19 13:20:00,28.31,28.44,28.31,28.42,786500.0,21.4265,21.5249,21.4265,21.5098,786500.0
2010-05-19 13:25:00,28.41,28.42,28.34,28.35,486000.0,21.5022,21.5098,21.4492,21.4568,486000.0
2010-05-19 13:30:00,28.35,28.37,28.33,28.34,195400.0,21.4568,21.4719,21.4417,21.4492,195400.0
2010-05-19 13:35:00,28.35,28.35,28.27,28.32,291500.0,21.4568,21.4568,21.3962,21.4341,291500.0
2010-05-19 13:40:00,28.32,28.38,28.32,28.38,314700.0,21.4341,21.4795,21.4341,21.4795,314700.0
2010-05-19 13:45:00,28.38,28.41,28.31,28.4,463800.0,21.4795,21.5022,21.4265,21.4946,463800.0
2010-05-19 13:50:00,28.41,28.42,28.34,28.35,271700.0,21.5022,21.5098,21.4492,21.4568,271700.0
2010-05-19 13:55:00,28.35,28.36,28.27,28.31,372700.0,21.4568,21.4644,21.3962,21.4265,372700.0
2010-05-19 14:00:00,28.31,28.42,28.28,28.38,427900.0,21.4265,21.5098,21.4038,21.4795,427900.0
2010-05-19 14:05:00,28.37,28.42,28.3,28.31,393200.0,21.4719,21.5098,21.4189,21.4265,393200.0
2010-05-19 14:10:00,28.31,28.32,28.23,28.24,530600.0,21.4265,21.4341,21.366,21.3735,530600.0
2010-05-19 14:15:00,28.24,28.35,28.21,28.21,523000.0,21.3735,21.4568,21.3508,21.3508,523000.0
2010-05-19 14:20:00,28.21,28.4,28.15,28.16,347100.0,21.3508,21.4946,21.3054,21.313,347100.0
2010-05-19 14:25:00,28.16,28.26,28.16,28.25,414000.0,21.313,21.3887,21.313,21.3811,414000.0
2010-05-19 14:30:00,28.25,28.29,28.21,28.22,335200.0,21.3811,21.4114,21.3508,21.3584,335200.0
2010-05-19 14:35:00,28.22,28.27,28.19,28.21,399900.0,21.3584,21.3962,21.3357,21.3508,399900.0
2010-05-19 14:40:00,28.21,28.3,28.2,28.28,650500.0,21.3508,21.4189,21.3433,21.4038,650500.0
2010-05-19 14:45:00,28.27,28.32,28.27,28.3,444600.0,21.3962,21.4341,21.3962,21.4189,444600.0
2010-05-19 14:50:00,28.3,28.4,28.18,28.22,575500.0,21.4189,21.4946,21.3281,21.3584,575500.0
2010-05-19 14:55:00,28.22,28.22,28.14,28.18,472300.0,21.3584,21.3584,21.2978,21.3281,472300.0
2010-05-19 15:00:00,28.17,28.2,28.12,28.14,431500.0,21.3206,21.3433,21.2827,21.2978,431500.0
2010-05-19 15:05:00,28.13,28.14,28.01,28.03,724800.0,21.2903,21.2978,21.1995,21.2146,724800.0
2010-05-19 15:10:00,28.03,28.07,28.01,28.01,715500.0,21.2146,21.2449,21.1995,21.1995,715500.0
2010-05-19 15:15:00,28.02,28.16,28.02,28.13,1130600.0,21.207,21.313,21.207,21.2903,1130600.0
2010-05-19 15:20:00,28.13,28.17,28.09,28.11,702000.0,21.2903,21.3206,21.26,21.2751,702000.0
2010-05-19 15:25:00,28.11,28.2,28.08,28.2,734000.0,21.2751,21.3433,21.2524,21.3433,734000.0
2010-05-19 15:30:00,28.21,28.24,28.16,28.19,1102600.0,21.3508,21.3735,21.313,21.3357,1102600.0
2010-05-19 15:35:00,28.2,28.32,28.16,28.31,1118600.0,21.3433,21.4341,21.313,21.4265,1118600.0
2010-05-19 15:40:00,28.31,28.34,28.2,28.27,971500.0,21.4265,21.4492,21.3433,21.3962,971500.0
2010-05-19 15:45:00,28.28,28.31,28.19,28.23,1202100.0,21.4038,21.4265,21.3357,21.366,1202100.0
2010-05-19 15:50:00,28.23,28.31,28.22,28.27,1915400.0,21.366,21.4265,21.3584,21.3962,1915400.0
2010-05-19 15:55:00,28.27,28.28,28.16,28.22,3019100.0,21.3962,21.4038,21.313,21.3584,3019100.0
2010-05-20 09:30:00,27.64,27.77,27.42,27.72,1867800.0,20.9194,21.0178,20.7529,20.98,1867800.0
2010-05-20 09:35:00,27.72,27.75,27.56,27.71,1098900.0,20.98,21.0027,20.8589,20.9724,1098900.0
2010-05-20 09:40:00,27.7,27.7,27.59,27.65,720900.0,20.9648,20.9648,20.8816,20.927,720900.0
2010-05-20 09:45:00,27.65,27.76,27.61,27.76,1192300.0,20.927,21.0102,20.8967,21.0102,1192300.0
2010-05-20 09:50:00,27.75,27.83,27.74,27.8,840500.0,21.0027,21.0632,20.9951,21.0405,840500.0
2010-05-20 09:55:00,27.81,27.84,27.73,27.74,657500.0,21.0481,21.0708,20.9875,20.9951,657500.0
2010-05-20 10:00:00,27.74,27.81,27.65,27.69,804100.0,20.9951,21.0481,20.927,20.9573,804100.0
2010-05-20 10:05:00,27.7,27.82,27.68,27.74,680500.0,20.9648,21.0557,20.9497,20.9951,680500.0
2010-05-20 10:10:00,27.73,27.74,27.53,27.55,1122700.0,20.9875,20.9951,20.8362,20.8513,1122700.0
2010-05-20 10:15:00,27.55,27.6,27.46,27.58,872600.0,20.8513,20.8891,20.7832,20.874,872600.0
2010-05-20 10:20:00,27.58,27.58,27.34,27.36,1821300.0,20.874,20.874,20.6924,20.7075,1821300.0
2010-05-20 10:25:00,27.37,27.4,27.27,27.35,2010300.0,20.7151,20.7378,20.6394,20.6999,2010300.0
2010-05-20 10:30:00,27.35,27.53,27.34,27.48,1222700.0,20.6999,20.8362,20.6924,20.7983,1222700.0
2010-05-20 10:35:00,27.48,27.5,27.38,27.38,959100.0,20.7983,20.8135,20.7226,20.7226,959100.0
2010-05-20 10:40:00,27.38,27.39,27.28,27.32,1588200.0,20.7226,20.7302,20.647,20.6772,1588200.0
2010-05-20 10:45:00,27.33,27.4,27.29,27.35,1742200.0,20.6848,20.7378,20.6545,20.6999,1742200.0
2010-05-20 10:50:00,27.36,27.41,27.3,27.4,1958500.0,20.7075,20.7453,20.6621,20.7378,1958500.0
2010-05-20 10:55:00,27.39,27.4,27.28,27.29,1013700.0,20.7302,20.7378,20.647,20.6545,1013700.0
2010-05-20 11:00:00,27.28,27.34,27.27,27.28,1166700.0,20.647,20.6924,20.6394,20.647,1166700.0
2010-05-20 11:05:00,27.27,27.44,27.26,27.38,940100.0,20.6394,20.7681,20.6318,20.7226,940100.0
2010-05-20 11:10:00,27.38,27.38,27.27,27.3,895600.0,20.7226,20.7226,20.6394,20.6621,895600.0
2010-05-20 11:15:00,27.3,27.31,27.18,27.27,1325900.0,20.6621,20.6697,20.5713,20.6394,1325900.0
2010-05-20 11:20:00,27.26,27.33,27.22,27.3,1042500.0,20.6318,20.6848,20.6015,20.6621,1042500.0
2010-05-20 11:25:00,27.31,27.45,27.28,27.44,1259600.0,20.6697,20.7756,20.647,20.7681,1259600.0
2010-05-20 11:30:00,27.44,27.5,27.43,27.49,1392700.0,20.7681,20.8135,20.7605,20.8059,1392700.0
2010-05-20 11:35:00,27.49,27.55,27.49,27.54,1013000.0,20.8059,20.8513,20.8059,20.8437,1013000.0
2010-05-20 11:40:00,27.54,27.61,27.53,27.61,1223800.0,20.8437,20.8967,20.8362,20.8967,1223800.0
2010-05-20 11:45:00,27.6,27.68,27.52,27.65,1032000.0,20.8891,20.9497,20.8286,20.927,1032000.0
2010-05-20 11:50:00,27.64,27.69,27.61,27.63,1184100.0,20.9194,20.9573,20.8967,20.9119,1184100.0
2010-05-20 11:55:00,27.62,27.63,27.49,27.51,971800.0,20.9043,20.9119,20.8059,20.821,971800.0
2010-05-20 12:00:00,27.51,27.55,27.48,27.49,759500.0,20.821,20.8513,20.7983,20.8059,759500.0
2010-05-20 12:05:00,27.5,27.56,27.49,27.54,547400.0,20.8135,20.8589,20.8059,20.8437,547400.0
2010-05-20 12:10:00,27.53,27.55,27.48,27.5,575700.0,20.8362,20.8513,20.7983,20.8135,575700.0
2010-05-20 12:15:00,27.49,27.5,27.38,27.46,845000.0,20.8059,20.8135,20.7226,20.7832,845000.0
2010-05-20 12:20:00,27.46,27.5,27.45,27.46,329000.0,20.7832,20.8135,20.7756,20.7832,329000.0
2010-05-20 12:25:00,27.45,27.49,27.4,27.42,690900.0,20.7756,20.8059,20.7378,20.7529,690900.0
2010-05-20 12:30:00,27.42,27.43,27.37,27.37,374100.0,20.7529,20.7605,20.7151,20.7151,374100.0
2010-05-20 12:35:00,27.38,27.43,27.35,27.41,513300.0,20.7226,20.7605,20.6999,20.7453,513300.0
2010-05-20 12:40:00,27.4,27.41,27.36,27.36,184900.0,20.7378,20.7453,20.7075,20.7075,184900.0
2010-05-20 12:45:00,27.37,27.4,27.32,27.37,413200.0,20.7151,20.7378,20.6772,20.7151,413200.0
2010-05-20 12:50:00,27.38,27.39,27.31,27.31,426800.0,20.7226,20.7302,20.6697,20.6697,426800.0
2010-05-20 12:55:00,27.31,27.34,27.19,27.2,958900.0,20.6697,20.6924,20.5788,20.5864,958900.0
2010-05-20 13:00:00,27.2,27.32,27.04,27.32,789100.0,20.5864,20.6772,20.4653,20.6772,789100.0
2010-05-20 13:05:00,27.32,27.38,27.31,27.37,663600.0,20.6772,20.7226,20.6697,20.7151,663600.0
2010-05-20 13:10:00,27.37,27.41,27.34,27.4,943900.0,20.7151,20.7453,20.6924,20.7378,943900.0
2010-05-20 13:15:00,27.39,27.42,27.37,27.42,560100.0,20.7302,20.7529,20.7151,20.7529,560100.0
2010-05-20 13:20:00,27.42,27.49,27.39,27.49,875200.0,20.7529,20.8059,20.7302,20.8059,875200.0
2010-05-20 13:25:00,27.49,27.6,27.47,27.54,823500.0,20.8059,20.8891,20.7908,20.8437,823500.0
2010-05-20 13:30:00,27.53,27.6,27.48,27.52,1285700.0,20.8362,20.8891,20.7983,20.8286,1285700.0
2010-05-20 13:35:00,27.52,27.53,27.45,27.47,647500.0,20.8286,20.8362,20.7756,20.7908,647500.0
2010-05-20 13:40:00,27.47,27.54,27.46,27.54,629000.0,20.7908,20.8437,20.7832,20.8437,629000.0
2010-05-20 13:45:00,27.54,27.56,27.49,27.51,719200.0,20.8437,20.8589,20.8059,20.821,719200.0
2010-05-20 13:50:00,27.51,27.52,27.43,27.51,724000.0,20.821,20.8286,20.7605,20.821,724000.0
2010-05-20 13:55:00,27.5,27.55,27.44,27.48,894800.0,20.8135,20.8513,20.7681,20.7983,894800.0
2010-05-20 14:00:00,27.48,27.5,27.29,27.29,1330700.0,20.7983,20.8135,20.6545,20.6545,1330700.0
2010-05-20 14:05:00,27.29,27.37,27.25,27.37,1104200.0,20.6545,20.7151,20.6242,20.7151,1104200.0
2010-05-20 14:10:00,27.37,27.5,27.36,27.49,723600.0,20.7151,20.8135,20.7075,20.8059,723600.0
2010-05-20 14:15:00,27.49,27.54,27.43,27.52,684800.0,20.8059,20.8437,20.7605,20.8286,684800.0
2010-05-20 14:20:00,27.52,27.6,27.48,27.57,846900.0,20.8286,20.8891,20.7983,20.8664,846900.0
2010-05-20 14:25:00,27.57,27.62,27.48,27.52,1038800.0,20.8664,20.9043,20.7983,20.8286,1038800.0
2010-05-20 14:30:00,27.52,27.59,27.45,27.58,650400.0,20.8286,20.8816,20.7756,20.874,650400.0
2010-05-20 14:35:00,27.58,27.63,27.52,27.6,811200.0,20.874,20.9119,20.8286,20.8891,811200.0
2010-05-20 14:40:00,27.59,27.65,27.52,27.57,1271900.0,20.8816,20.927,20.8286,20.8664,1271900.0
2010-05-20 14:45:00,27.56,27.59,27.48,27.54,1013900.0,20.8589,20.8816,20.7983,20.8437,1013900.0
2010-05-20 14:50:00,27.55,27.69,27.54,27.59,1251900.0,20.8513,20.9573,20.8437,20.8816,1251900.0
2010-05-20 14:55:00,27.59,27.61,27.42,27.44,1014800.0,20.8816,20.8967,20.7529,20.7681,1014800.0
2010-05-20 15:00:00,27.45,27.5,27.44,27.49,706800.0,20.7756,20.8135,20.7681,20.8059,706800.0
2010-05-20 15:05:00,27.49,27.5,27.35,27.48,1040000.0,20.8059,20.8135,20.6999,20.7983,1040000.0
2010-05-20 15:10:00,27.47,27.48,27.4,27.44,414800.0,20.7908,20.7983,20.7378,20.7681,414800.0
2010-05-20 15:15:00,27.44,27.5,27.39,27.46,777000.0,20.7681,20.8135,20.7302,20.7832,777000.0
2010-05-20 15:20:00,27.47,27.56,27.42,27.54,690500.0,20.7908,20.8589,20.7529,20.8437,690500.0
2010-05-20 15:25:00,27.55,27.55,27.46,27.47,872400.0,20.8513,20.8513,20.7832,20.7908,872400.0
2010-05-20 15:30:00,27.47,27.54,27.46,27.52,910000.0,20.7908,20.8437,20.7832,20.8286,910000.0
2010-05-20 15:35:00,27.52,27.53,27.43,27.45,1005400.0,20.8286,20.8362,20.7605,20.7756,1005400.0
2010-05-20 15:40:00,27.45,27.5,27.38,27.39,1122600.0,20.7756,20.8135,20.7226,20.7302,1122600.0
2010-05-20 15:45:00,27.39,27.4,27.25,27.36,1833600.0,20.7302,20.7378,20.6242,20.7075,1833600.0
2010-05-20 15:50:00,27.34,27.4,27.29,27.3,3242600.0,20.6924,20.7378,20.6545,20.6621,3242600.0
2010-05-20 15:55:00,27.29,27.3,27.11,27.12,4626400.0,20.6545,20.6621,20.5183,20.5259,4626400.0
2010-05-21 09:30:00,26.61,26.74,26.52,26.57,15123300.0,20.1399,20.2383,20.0717,20.1096,15123300.0
2010-05-21 09:35:00,26.57,26.8,26.55,26.79,2675900.0,20.1096,20.2837,20.0945,20.2761,2675900.0
2010-05-21 09:40:00,26.79,26.9,26.74,26.75,1657100.0,20.2761,20.3594,20.2383,20.2458,1657100.0
2010-05-21 09:45:00,26.76,26.8,26.65,26.67,1643300.0,20.2534,20.2837,20.1701,20.1853,1643300.0
2010-05-21 09:50:00,26.67,26.79,26.65,26.72,2867800.0,20.1853,20.2761,20.1701,20.2231,2867800.0
2010-05-21 09:55:00,26.72,26.9,26.69,26.74,1845900.0,20.2231,20.3594,20.2004,20.2383,1845900.0
2010-05-21 10:00:00,26.74,26.83,26.66,26.81,2062400.0,20.2383,20.3064,20.1777,20.2912,2062400.0
2010-05-21 10:05:00,26.81,26.88,26.78,26.81,2777800.0,20.2912,20.3442,20.2685,20.2912,2777800.0
2010-05-21 10:10:00,26.81,26.88,26.71,26.88,2361900.0,20.2912,20.3442,20.2155,20.3442,2361900.0
2010-05-21 10:15:00,26.88,26.97,26.8,26.83,2337000.0,20.3442,20.4123,20.2837,20.3064,2337000.0
2010-05-21 10:20:00,26.83,26.84,26.71,26.77,1594500.0,20.3064,20.3139,20.2155,20.261,1594500.0
2010-05-21 10:25:00,26.77,26.88,26.74,26.76,971300.0,20.261,20.3442,20.2383,20.2534,971300.0
2010-05-21 10:30:00,26.76,26.83,26.71,26.82,1308600.0,20.2534,20.3064,20.2155,20.2988,1308600.0
2010-05-21 10:35:00,26.82,26.9,26.77,26.88,924900.0,20.2988,20.3594,20.261,20.3442,924900.0
2010-05-21 10:40:00,26.89,26.98,26.84,26.87,1243200.0,20.3518,20.4199,20.3139,20.3366,1243200.0
2010-05-21 10:45:00,26.88,26.92,26.76,26.78,1085500.0,20.3442,20.3745,20.2534,20.2685,1085500.0
2010-05-21 10:50:00,26.77,26.85,26.73,26.8,963100.0,20.261,20.3215,20.2307,20.2837,963100.0
2010-05-21 10:55:00,26.8,26.88,26.76,26.86,752800.0,20.2837,20.3442,20.2534,20.3291,752800.0
2010-05-21 11:00:00,26.86,26.95,26.85,26.93,1177000.0,20.3291,20.3972,20.3215,20.3821,1177000.0
2010-05-21 11:05:00,26.94,26.98,26.89,26.9,1151300.0,20.3896,20.4199,20.3518,20.3594,1151300.0
2010-05-21 11:10:00,26.91,26.92,26.85,26.88,1116200.0,20.3669,20.3745,20.3215,20.3442,1116200.0
2010-05-21 11:15:00,26.89,26.94,26.86,26.92,1544400.0,20.3518,20.3896,20.3291,20.3745,1544400.0
2010-05-21 11:20:00,26.92,27.0,26.86,26.97,1590700.0,20.3745,20.435,20.3291,20.4123,1590700.0
2010-05-21 11:25:00,26.97,26.98,26.88,26.95,1087100.0,20.4123,20.4199,20.3442,20.3972,1087100.0
2010-05-21 11:30:00,26.94,26.98,26.9,26.95,1409400.0,20.3896,20.4199,20.3594,20.3972,1409400.0
2010-05-21 11:35:00,26.95,27.03,26.94,27.01,1447900.0,20.3972,20.4577,20.3896,20.4426,1447900.0
2010-05-21 11:40:00,27.03,27.09,26.98,27.01,1406700.0,20.4577,20.5032,20.4199,20.4426,1406700.0
2010-05-21 11:45:00,27.01,27.07,26.99,27.03,1141500.0,20.4426,20.488,20.4275,20.4577,1141500.0
2010-05-21 11:50:00,27.03,27.1,27.01,27.05,973500.0,20.4577,20.5107,20.4426,20.4729,973500.0
2010-05-21 11:55:00,27.05,27.11,27.01,27.03,796400.0,20.4729,20.5183,20.4426,20.4577,796400.0
2010-05-21 12:00:00,27.04,27.05,26.93,26.97,1503700.0,20.4653,20.4729,20.3821,20.4123,1503700.0
2010-05-21 12:05:00,26.96,26.97,26.92,26.97,832600.0,20.4048,20.4123,20.3745,20.4123,832600.0
2010-05-21 12:10:00,26.97,26.97,26.86,26.9,1223700.0,20.4123,20.4123,20.3291,20.3594,1223700.0
2010-05-21 12:15:00,26.9,26.95,26.89,26.95,818300.0,20.3594,20.3972,20.3518,20.3972,818300.0
2010-05-21 12:20:00,26.94,26.99,26.91,26.95,655600.0,20.3896,20.4275,20.3669,20.3972,655600.0
2010-05-21 12:25:00,26.95,26.96,26.9,26.9,763800.0,20.3972,20.4048,20.3594,20.3594,763800.0
2010-05-21 12:30:00,26.91,26.94,26.85,26.85,1616300.0,20.3669,20.3896,20.3215,20.3215,1616300.0
2010-05-21 12:35:00,26.85,26.89,26.82,26.87,1158700.0,20.3215,20.3518,20.2988,20.3366,1158700.0
2010-05-21 12:40:00,26.86,26.91,26.83,26.87,1288500.0,20.3291,20.3669,20.3064,20.3366,1288500.0
2010-05-21 12:45:00,26.87,26.87,26.76,26.78,782400.0,20.3366,20.3366,20.2534,20.2685,782400.0
2010-05-21 12:50:00,26.79,26.82,26.76,26.82,779300.0,20.2761,20.2988,20.2534,20.2988,779300.0
2010-05-21 12:55:00,26.81,26.84,26.79,26.82,484100.0,20.2912,20.3139,20.2761,20.2988,484100.0
2010-05-21 13:00:00,26.82,26.84,26.76,26.77,386400.0,20.2988,20.3139,20.2534,20.261,386400.0
2010-05-21 13:05:00,26.77,26.81,26.73,26.8,626400.0,20.261,20.2912,20.2307,20.2837,626400.0
2010-05-21 13:10:00,26.8,26.81,26.78,26.8,556700.0,20.2837,20.2912,20.2685,20.2837,556700.0
2010-05-21 13:15:00,26.8,26.84,26.78,26.78,405300.0,20.2837,20.3139,20.2685,20.2685,405300.0
2010-05-21 13:20:00,26.79,26.79,26.69,26.7,842100.0,20.2761,20.2761,20.2004,20.208,842100.0
2010-05-21 13:25:00,26.7,26.72,26.66,26.7,796000.0,20.208,20.2231,20.1777,20.208,796000.0
2010-05-21 13:30:00,26.7,26.84,26.69,26.84,873900.0,20.208,20.3139,20.2004,20.3139,873900.0
2010-05-21 13:35:00,26.84,26.86,26.81,26.83,526400.0,20.3139,20.3291,20.2912,20.3064,526400.0
2010-05-21 13:40:00,26.83,26.87,26.82,26.85,562300.0,20.3064,20.3366,20.2988,20.3215,562300.0
2010-05-21 13:45:00,26.85,26.9,26.83,26.89,866400.0,20.3215,20.3594,20.3064,20.3518,866400.0
2010-05-21 13:50:00,26.89,26.93,26.88,26.89,781200.0,20.3518,20.3821,20.3442,20.3518,781200.0
2010-05-21 13:55:00,26.88,26.9,26.86,26.9,278100.0,20.3442,20.3594,20.3291,20.3594,278100.0
2010-05-21 14:00:00,26.9,26.93,26.83,26.86,539700.0,20.3594,20.3821,20.3064,20.3291,539700.0
2010-05-21 14:05:00,26.86,26.86,26.75,26.77,542300.0,20.3291,20.3291,20.2458,20.261,542300.0
2010-05-21 14:10:00,26.78,26.79,26.7,26.7,755000.0,20.2685,20.2761,20.208,20.208,755000.0
2010-05-21 14:15:00,26.7,26.72,26.65,26.7,862000.0,20.208,20.2231,20.1701,20.208,862000.0
2010-05-21 14:20:00,26.7,26.71,26.63,26.67,792400.0,20.208,20.2155,20.155,20.1853,792400.0
2010-05-21 14:25:00,26.66,26.71,26.65,26.69,906700.0,20.1777,20.2155,20.1701,20.2004,906700.0
2010-05-21 14:30:00,26.69,26.74,26.68,26.7,540600.0,20.2004,20.2383,20.1928,20.208,540600.0
2010-05-21 14:35:00,26.71,26.75,26.67,26.69,652200.0,20.2155,20.2458,20.1853,20.2004,652200.0
2010-05-21 14:40:00,26.69,26.72,26.66,26.67,381900.0,20.2004,20.2231,20.1777,20.1853,381900.0
2010-05-21 14:45:00,26.67,26.68,26.56,26.65,944600.0,20.1853,20.1928,20.102,20.1701,944600.0
2010-05-21 14:50:00,26.65,26.65,26.59,26.62,900600.0,20.1701,20.1701,20.1247,20.1474,900600.0
2010-05-21 14:55:00,26.61,26.68,26.58,26.64,1005500.0,20.1399,20.1928,20.1172,20.1626,1005500.0
2010-05-21 15:00:00,26.64,26.68,26.62,26.66,905300.0,20.1626,20.1928,20.1474,20.1777,905300.0
2010-05-21 15:05:00,26.66,26.7,26.64,26.64,562300.0,20.1777,20.208,20.1626,20.1626,562300.0
2010-05-21 15:10:00,26.64,26.64,26.55,26.56,976200.0,20.1626,20.1626,20.0945,20.102,976200.0
2010-05-21 15:15:00,26.56,26.58,26.44,26.51,2189400.0,20.102,20.1172,20.0112,20.0642,2189400.0
2010-05-21 15:20:00,26.5,26.65,26.5,26.64,2364900.0,20.0566,20.1701,20.0566,20.1626,2364900.0
2010-05-21 15:25:00,26.64,26.68,26.56,26.57,1610900.0,20.1626,20.1928,20.102,20.1096,1610900.0
2010-05-21 15:30:00,26.57,26.61,26.51,26.52,2305000.0,20.1096,20.1399,20.0642,20.0717,2305000.0
2010-05-21 15:35:00,26.52,26.6,26.52,26.55,1446500.0,20.0717,20.1323,20.0717,20.0945,1446500.0
2010-05-21 15:40:00,26.55,26.73,26.54,26.72,1465300.0,20.0945,20.2307,20.0869,20.2231,1465300.0
2010-05-21 15:45:00,26.72,26.82,26.68,26.69,2358800.0,20.2231,20.2988,20.1928,20.2004,2358800.0
2010-05-21 15:50:00,26.7,26.85,26.69,26.84,3177300.0,20.208,20.3215,20.2004,20.3139,3177300.0
2010-05-21 15:55:00,26.84,26.87,26.78,26.87,5278200.0,20.3139,20.3366,20.2685,20.3366,5278200.0
2010-05-24 09:30:00,26.85,26.87,26.59,26.79,1557900.0,20.3215,20.3366,20.1247,20.2761,1557900.0
2010-05-24 09:35:00,26.78,26.82,26.72,26.74,1412400.0,20.2685,20.2988,20.2231,20.2383,1412400.0
2010-05-24 09:40:00,26.74,26.84,26.67,26.69,1106300.0,20.2383,20.3139,20.1853,20.2004,1106300.0
2010-05-24 09:45:00,26.69,26.82,26.68,26.8,931200.0,20.2004,20.2988,20.1928,20.2837,931200.0
2010-05-24 09:50:00,26.8,26.8,26.7,26.72,762600.0,20.2837,20.2837,20.208,20.2231,762600.0
2010-05-24 09:55:00,26.73,26.75,26.68,26.7,378700.0,20.2307,20.2458,20.1928,20.208,378700.0
2010-05-24 10:00:00,26.72,26.75,26.59,26.66,1036800.0,20.2231,20.2458,20.1247,20.1777,1036800.0
2010-05-24 10:05:00,26.66,26.78,26.66,26.77,890100.0,20.1777,20.2685,20.1777,20.261,890100.0
2010-05-24 10:10:00,26.78,26.8,26.74,26.8,627400.0,20.2685,20.2837,20.2383,20.2837,627400.0
2010-05-24 10:15:00,26.8,26.82,26.78,26.8,589100.0,20.2837,20.2988,20.2685,20.2837,589100.0
2010-05-24 10:20:00,26.79,26.8,26.75,26.76,756400.0,20.2761,20.2837,20.2458,20.2534,756400.0
2010-05-24 10:25:00,26.76,26.8,26.76,26.8,425400.0,20.2534,20.2837,20.2534,20.2837,425400.0
2010-05-24 10:30:00,26.8,26.8,26.74,26.79,897900.0,20.2837,20.2837,20.2383,20.2761,897900.0
2010-05-24 10:35:00,26.79,26.79,26.74,26.75,779700.0,20.2761,20.2761,20.2383,20.2458,779700.0
2010-05-24 10:40:00,26.76,26.77,26.7,26.72,935200.0,20.2534,20.261,20.208,20.2231,935200.0
2010-05-24 10:45:00,26.72,26.73,26.64,26.65,509300.0,20.2231,20.2307,20.1626,20.1701,509300.0
2010-05-24 10:50:00,26.66,26.69,26.61,26.62,868600.0,20.1777,20.2004,20.1399,20.1474,868600.0
2010-05-24 10:55:00,26.61,26.65,26.57,26.59,1178100.0,20.1399,20.1701,20.1096,20.1247,1178100.0
2010-05-24 11:00:00,26.59,26.8,26.52,26.54,1018400.0,20.1247,20.2837,20.0717,20.0869,1018400.0
2010-05-24 11:05:00,26.55,26.6,26.54,26.59,780700.0,20.0945,20.1323,20.0869,20.1247,780700.0
2010-05-24 11:10:00,26.58,26.66,26.57,26.57,962900.0,20.1172,20.1777,20.1096,20.1096,962900.0
2010-05-24 11:15:00,26.57,26.58,26.36,26.56,880400.0,20.1096,20.1172,19.9506,20.102,880400.0
2010-05-24 11:20:00,26.55,26.58,26.53,26.58,739600.0,20.0945,20.1172,20.0793,20.1172,739600.0
2010-05-24 11:25:00,26.59,26.59,26.54,26.57,631500.0,20.1247,20.1247,20.0869,20.1096,631500.0
2010-05-24 11:30:00,26.57,26.58,26.54,26.55,758300.0,20.1096,20.1172,20.0869,20.0945,758300.0
2010-05-24 11:35:00,26.55,26.62,26.55,26.57,1234300.0,20.0945,20.1474,20.0945,20.1096,1234300.0
2010-05-24 11:40:00,26.57,26.61,26.56,26.58,727400.0,20.1096,20.1399,20.102,20.1172,727400.0
2010-05-24 11:45:00,26.58,26.62,26.57,26.6,609100.0,20.1172,20.1474,20.1096,20.1323,609100.0
2010-05-24 11:50:00,26.6,26.61,26.55,26.56,509100.0,20.1323,20.1399,20.0945,20.102,509100.0
2010-05-24 11:55:00,26.56,26.61,26.55,26.58,500500.0,20.102,20.1399,20.0945,20.1172,500500.0
2010-05-24 12:00:00,26.58,26.62,26.57,26.6,624600.0,20.1172,20.1474,20.1096,20.1323,624600.0
2010-05-24 12:05:00,26.61,26.66,26.6,26.63,1154100.0,20.1399,20.1777,20.1323,20.155,1154100.0
2010-05-24 12:10:00,26.63,26.65,26.61,26.62,1104900.0,20.155,20.1701,20.1399,20.1474,1104900.0
2010-05-24 12:15:00,26.62,26.63,26.55,26.58,559900.0,20.1474,20.155,20.0945,20.1172,559900.0
2010-05-24 12:20:00,26.58,26.61,26.54,26.58,476400.0,20.1172,20.1399,20.0869,20.1172,476400.0
2010-05-24 12:25:00,26.58,26.61,26.58,26.6,442000.0,20.1172,20.1399,20.1172,20.1323,442000.0
2010-05-24 12:30:00,26.6,26.63,26.57,26.6,712200.0,20.1323,20.155,20.1096,20.1323,712200.0
2010-05-24 12:35:00,26.6,26.65,26.58,26.64,1008300.0,20.1323,20.1701,20.1172,20.1626,1008300.0
2010-05-24 12:40:00,26.64,26.65,26.59,26.6,515700.0,20.1626,20.1701,20.1247,20.1323,515700.0
2010-05-24 12:45:00,26.6,26.62,26.59,26.62,480600.0,20.1323,20.1474,20.1247,20.1474,480600.0
2010-05-24 12:50:00,26.61,26.63,26.6,26.61,1277200.0,20.1399,20.155,20.1323,20.1399,1277200.0
2010-05-24 12:55:00,26.61,26.61,26.59,26.6,246200.0,20.1399,20.1399,20.1247,20.1323,246200.0
2010-05-24 13:00:00,26.59,26.6,26.58,26.6,404400.0,20.1247,20.1323,20.1172,20.1323,404400.0
2010-05-24 13:05:00,26.6,26.6,26.54,26.57,482900.0,20.1323,20.1323,20.0869,20.1096,482900.0
2010-05-24 13:10:00,26.57,26.61,26.55,26.58,231100.0,20.1096,20.1399,20.0945,20.1172,231100.0
2010-05-24 13:15:00,26.58,26.59,26.55,26.56,457000.0,20.1172,20.1247,20.0945,20.102,457000.0
2010-05-24 13:20:00,26.56,26.61,26.56,26.61,378000.0,20.102,20.1399,20.102,20.1399,378000.0
2010-05-24 13:25:00,26.6,26.62,26.56,26.59,1270400.0,20.1323,20.1474,20.102,20.1247,1270400.0
2010-05-24 13:30:00,26.59,26.62,26.56,26.58,781700.0,20.1247,20.1474,20.102,20.1172,781700.0
2010-05-24 13:35:00,26.58,26.61,26.56,26.58,394900.0,20.1172,20.1399,20.102,20.1172,394900.0
2010-05-24 13:40:00,26.58,26.61,26.56,26.57,446000.0,20.1172,20.1399,20.102,20.1096,446000.0
2010-05-24 13:45:00,26.58,26.59,26.55,26.56,311600.0,20.1172,20.1247,20.0945,20.102,311600.0
2010-05-24 13:50:00,26.56,26.59,26.54,26.57,342500.0,20.102,20.1247,20.0869,20.1096,342500.0
2010-05-24 13:55:00,26.57,26.59,26.55,26.57,248800.0,20.1096,20.1247,20.0945,20.1096,248800.0
2010-05-24 14:00:00,26.58,26.6,26.55,26.57,372800.0,20.1172,20.1323,20.0945,20.1096,372800.0
2010-05-24 14:05:00,26.57,26.59,26.56,26.59,495300.0,20.1096,20.1247,20.102,20.1247,495300.0
2010-05-24 14:10:00,26.59,26.61,26.58,26.59,949000.0,20.1247,20.1399,20.1172,20.1247,949000.0
2010-05-24 14:15:00,26.59,26.59,26.56,26.57,250700.0,20.1247,20.1247,20.102,20.1096,250700.0
2010-05-24 14:20:00,26.57,26.57,26.54,26.56,534000.0,20.1096,20.1096,20.0869,20.102,534000.0
2010-05-24 14:25:00,26.56,26.6,26.56,26.58,331000.0,20.102,20.1323,20.102,20.1172,331000.0
2010-05-24 14:30:00,26.58,26.6,26.55,26.59,1124800.0,20.1172,20.1323,20.0945,20.1247,1124800.0
2010-05-24 14:35:00,26.6,26.6,26.58,26.59,558300.0,20.1323,20.1323,20.1172,20.1247,558300.0
2010-05-24 14:40:00,26.59,26.6,26.57,26.58,271400.0,20.1247,20.1323,20.1096,20.1172,271400.0
2010-05-24 14:45:00,26.58,26.59,26.52,26.55,501300.0,20.1172,20.1247,20.0717,20.0945,501300.0
2010-05-24 14:50:00,26.55,26.6,26.54,26.6,206500.0,20.0945,20.1323,20.0869,20.1323,206500.0
2010-05-24 14:55:00,26.6,26.6,26.57,26.59,366000.0,20.1323,20.1323,20.1096,20.1247,366000.0
2010-05-24 15:00:00,26.58,26.59,26.53,26.55,492300.0,20.1172,20.1247,20.0793,20.0945,492300.0
2010-05-24 15:05:00,26.55,26.56,26.46,26.46,1006200.0,20.0945,20.102,20.0263,20.0263,1006200.0
2010-05-24 15:10:00,26.46,26.49,26.42,26.44,1130100.0,20.0263,20.049,19.9961,20.0112,1130100.0
2010-05-24 15:15:00,26.45,26.46,26.43,26.44,752400.0,20.0188,20.0263,20.0036,20.0112,752400.0
2010-05-24 15:20:00,26.44,26.46,26.43,26.43,1883200.0,20.0112,20.0263,20.0036,20.0036,1883200.0
2010-05-24 15:25:00,26.43,26.44,26.39,26.4,1379700.0,20.0036,20.0112,19.9734,19.9809,1379700.0
2010-05-24 15:30:00,26.4,26.43,26.38,26.42,5318200.0,19.9809,20.0036,19.9658,19.9961,5318200.0
2010-05-24 15:35:00,26.42,26.42,26.35,26.4,2322600.0,19.9961,19.9961,19.9431,19.9809,2322600.0
2010-05-24 15:40:00,26.4,26.47,26.39,26.47,986200.0,19.9809,20.0339,19.9734,20.0339,986200.0
2010-05-24 15:45:00,26.47,26.48,26.41,26.42,1619800.0,20.0339,20.0415,19.9885,19.9961,1619800.0
2010-05-24 15:50:00,26.42,26.44,26.35,26.35,2752500.0,19.9961,20.0112,19.9431,19.9431,2752500.0
2010-05-24 15:55:00,26.36,26.37,26.26,26.33,3865900.0,19.9506,19.9582,19.875,19.9279,3865900.0
2010-05-25 09:30:00,25.64,26.27,25.52,25.64,3685100.0,19.4057,19.8825,19.3149,19.4057,3685100.0
2010-05-25 09:35:00,25.64,25.65,25.51,25.53,1078200.0,19.4057,19.4133,19.3073,19.3225,1078200.0
2010-05-25 09:40:00,25.52,25.58,25.38,25.56,1678400.0,19.3149,19.3603,19.2089,19.3452,1678400.0
2010-05-25 09:45:00,25.56,25.58,25.41,25.48,2190900.0,19.3452,19.3603,19.2316,19.2846,2190900.0
2010-05-25 09:50:00,25.49,25.57,25.46,25.55,1568100.0,19.2922,19.3527,19.2695,19.3376,1568100.0
2010-05-25 09:55:00,25.56,25.6,25.53,25.58,1235000.0,19.3452,19.3754,19.3225,19.3603,1235000.0
2010-05-25 10:00:00,25.59,25.66,25.49,25.66,2745600.0,19.3679,19.4209,19.2922,19.4209,2745600.0
2010-05-25 10:05:00,25.65,25.67,25.52,25.63,1705400.0,19.4133,19.4284,19.3149,19.3981,1705400.0
2010-05-25 10:10:00,25.63,25.65,25.53,25.58,2576400.0,19.3981,19.4133,19.3225,19.3603,2576400.0
2010-05-25 10:15:00,25.57,25.62,25.48,25.54,2186200.0,19.3527,19.3906,19.2846,19.33,2186200.0
2010-05-25 10:20:00,25.54,25.55,25.47,25.54,1492800.0,19.33,19.3376,19.2771,19.33,1492800.0
2010-05-25 10:25:00,25.53,25.57,25.5,25.54,1933000.0,19.3225,19.3527,19.2998,19.33,1933000.0
2010-05-25 10:30:00,25.53,25.56,25.47,25.51,1336000.0,19.3225,19.3452,19.2771,19.3073,1336000.0
2010-05-25 10:35:00,25.52,25.61,25.5,25.55,918200.0,19.3149,19.383,19.2998,19.3376,918200.0
2010-05-25 10:40:00,25.55,25.59,25.51,25.52,829300.0,19.3376,19.3679,19.3073,19.3149,829300.0
2010-05-25 10:45:00,25.52,25.54,25.49,25.51,724300.0,19.3149,19.33,19.2922,19.3073,724300.0
2010-05-25 10:50:00,25.52,25.58,25.49,25.54,893300.0,19.3149,19.3603,19.2922,19.33,893300.0
2010-05-25 10:55:00,25.54,25.65,25.53,25.64,944400.0,19.33,19.4133,19.3225,19.4057,944400.0
2010-05-25 11:00:00,25.64,25.68,25.6,25.67,869500.0,19.4057,19.436,19.3754,19.4284,869500.0
2010-05-25 11:05:00,25.67,25.79,25.67,25.73,972700.0,19.4284,19.5192,19.4284,19.4738,972700.0
2010-05-25 11:10:00,25.73,25.74,25.63,25.68,1016700.0,19.4738,19.4814,19.3981,19.436,1016700.0
2010-05-25 11:15:00,25.68,25.69,25.57,25.58,952600.0,19.436,19.4436,19.3527,19.3603,952600.0
2010-05-25 11:20:00,25.58,25.7,25.58,25.69,1484100.0,19.3603,19.4511,19.3603,19.4436,1484100.0
2010-05-25 11:25:00,25.68,25.82,25.68,25.79,1004400.0,19.436,19.5419,19.436,19.5192,1004400.0
2010-05-25 11:30:00,25.78,25.79,25.69,25.71,830400.0,19.5117,19.5192,19.4436,19.4587,830400.0
2010-05-25 11:35:00,25.7,25.71,25.65,25.67,834000.0,19.4511,19.4587,19.4133,19.4284,834000.0
2010-05-25 11:40:00,25.67,25.71,25.63,25.68,1240600.0,19.4284,19.4587,19.3981,19.436,1240600.0
2010-05-25 11:45:00,25.69,25.71,25.67,25.7,511200.0,19.4436,19.4587,19.4284,19.4511,511200.0
2010-05-25 11:50:00,25.7,25.76,25.69,25.76,522000.0,19.4511,19.4965,19.4436,19.4965,522000.0
2010-05-25 11:55:00,25.75,25.82,25.73,25.81,1262100.0,19.489,19.5419,19.4738,19.5344,1262100.0
2010-05-25 12:00:00,25.82,25.87,25.66,25.84,1490700.0,19.5419,19.5798,19.4209,19.5571,1490700.0
2010-05-25 12:05:00,25.84,25.86,25.78,25.81,619800.0,19.5571,19.5722,19.5117,19.5344,619800.0
2010-05-25 12:10:00,25.82,25.92,25.81,25.91,838700.0,19.5419,19.6176,19.5344,19.6101,838700.0
2010-05-25 12:15:00,25.92,25.93,25.86,25.87,767800.0,19.6176,19.6252,19.5722,19.5798,767800.0
2010-05-25 12:20:00,25.87,25.88,25.81,25.82,615600.0,19.5798,19.5874,19.5344,19.5419,615600.0
2010-05-25 12:25:00,25.81,25.9,25.77,25.78,542300.0,19.5344,19.6025,19.5041,19.5117,542300.0
2010-05-25 12:30:00,25.78,25.8,25.72,25.73,662400.0,19.5117,19.5268,19.4663,19.4738,662400.0
2010-05-25 12:35:00,25.73,25.82,25.72,25.8,782500.0,19.4738,19.5419,19.4663,19.5268,782500.0
2010-05-25 12:40:00,25.8,25.83,25.73,25.73,564400.0,19.5268,19.5495,19.4738,19.4738,564400.0
2010-05-25 12:45:00,25.73,25.8,25.73,25.8,317800.0,19.4738,19.5268,19.4738,19.5268,317800.0
2010-05-25 12:50:00,25.8,25.8,25.74,25.75,535400.0,19.5268,19.5268,19.4814,19.489,535400.0
2010-05-25 12:55:00,25.75,25.82,25.75,25.78,401100.0,19.489,19.5419,19.489,19.5117,401100.0
2010-05-25 13:00:00,25.77,25.78,25.68,25.7,814600.0,19.5041,19.5117,19.436,19.4511,814600.0
2010-05-25 13:05:00,25.7,25.73,25.62,25.63,1483000.0,19.4511,19.4738,19.3906,19.3981,1483000.0
2010-05-25 13:10:00,25.63,25.68,25.6,25.67,590500.0,19.3981,19.436,19.3754,19.4284,590500.0
2010-05-25 13:15:00,25.67,25.8,25.62,25.66,432000.0,19.4284,19.5268,19.3906,19.4209,432000.0
2010-05-25 13:20:00,25.66,25.75,25.64,25.7,653600.0,19.4209,19.489,19.4057,19.4511,653600.0
2010-05-25 13:25:00,25.69,25.71,25.68,25.68,456200.0,19.4436,19.4587,19.436,19.436,456200.0
2010-05-25 13:30:00,25.68,25.7,25.63,25.65,497000.0,19.436,19.4511,19.3981,19.4133,497000.0
2010-05-25 13:35:00,25.66,25.68,25.62,25.64,480300.0,19.4209,19.436,19.3906,19.4057,480300.0
2010-05-25 13:40:00,25.65,25.65,25.58,25.64,1178500.0,19.4133,19.4133,19.3603,19.4057,1178500.0
2010-05-25 13:45:00,25.64,25.7,25.64,25.69,344200.0,19.4057,19.4511,19.4057,19.4436,344200.0
2010-05-25 13:50:00,25.68,25.72,25.65,25.68,939200.0,19.436,19.4663,19.4133,19.436,939200.0
2010-05-25 13:55:00,25.68,25.69,25.64,25.65,640500.0,19.436,19.4436,19.4057,19.4133,640500.0
2010-05-25 14:00:00,25.65,25.68,25.62,25.68,604400.0,19.4133,19.436,19.3906,19.436,604400.0
2010-05-25 14:05:00,25.68,25.75,25.66,25.68,882700.0,19.436,19.489,19.4209,19.436,882700.0
2010-05-25 14:10:00,25.68,25.72,25.66,25.72,985800.0,19.436,19.4663,19.4209,19.4663,985800.0
2010-05-25 14:15:00,25.72,25.77,25.69,25.76,561700.0,19.4663,19.5041,19.4436,19.4965,561700.0
2010-05-25 14:20:00,25.76,25.79,25.71,25.75,1430400.0,19.4965,19.5192,19.4587,19.489,1430400.0
2010-05-25 14:25:00,25.75,25.81,25.74,25.76,1305900.0,19.489,19.5344,19.4814,19.4965,1305900.0
2010-05-25 14:30:00,25.76,25.81,25.69,25.7,808500.0,19.4965,19.5344,19.4436,19.4511,808500.0
2010-05-25 14:35:00,25.7,25.76,25.69,25.72,703100.0,19.4511,19.4965,19.4436,19.4663,703100.0
2010-05-25 14:40:00,25.73,25.81,25.7,25.78,746300.0,19.4738,19.5344,19.4511,19.5117,746300.0
2010-05-25 14:45:00,25.79,25.88,25.78,25.84,1209100.0,19.5192,19.5874,19.5117,19.5571,1209100.0
2010-05-25 14:50:00,25.84,25.87,25.8,25.87,1005900.0,19.5571,19.5798,19.5268,19.5798,1005900.0
2010-05-25 14:55:00,25.87,25.87,25.77,25.79,854100.0,19.5798,19.5798,19.5041,19.5192,854100.0
2010-05-25 15:00:00,25.78,25.85,25.68,25.76,2370400.0,19.5117,19.5647,19.436,19.4965,2370400.0
2010-05-25 15:05:00,25.77,25.87,25.77,25.82,1016800.0,19.5041,19.5798,19.5041,19.5419,1016800.0
2010-05-25 15:10:00,25.83,25.84,25.74,25.77,1053000.0,19.5495,19.5571,19.4814,19.5041,1053000.0
2010-05-25 15:15:00,25.77,25.8,25.75,25.76,643500.0,19.5041,19.5268,19.489,19.4965,643500.0
2010-05-25 15:20:00,25.77,25.96,25.76,25.95,1788200.0,19.5041,19.6479,19.4965,19.6403,1788200.0
2010-05-25 15:25:00,25.96,25.99,25.89,25.95,2210000.0,19.6479,19.6706,19.5949,19.6403,2210000.0
2010-05-25 15:30:00,25.95,26.02,25.74,25.96,2351300.0,19.6403,19.6933,19.4814,19.6479,2351300.0
2010-05-25 15:35:00,25.97,25.99,25.85,25.86,1434400.0,19.6555,19.6706,19.5647,19.5722,1434400.0
2010-05-25 15:40:00,25.85,25.94,25.85,25.88,1361200.0,19.5647,19.6328,19.5647,19.5874,1361200.0
2010-05-25 15:45:00,25.88,25.97,25.83,25.96,2176500.0,19.5874,19.6555,19.5495,19.6479,2176500.0
2010-05-25 15:50:00,25.95,25.98,25.88,25.94,2971000.0,19.6403,19.663,19.5874,19.6328,2971000.0
2010-05-25 15:55:00,25.94,26.08,25.93,26.07,3640000.0,19.6328,19.7387,19.6252,19.7312,3640000.0
2010-05-26 09:30:00,26.23,26.36,26.17,26.19,2510000.0,19.8523,19.9506,19.8068,19.822,2510000.0
2010-05-26 09:35:00,26.17,26.21,26.15,26.18,1587200.0,19.8068,19.8371,19.7917,19.8144,1587200.0
2010-05-26 09:40:00,26.18,26.22,26.12,26.21,2209400.0,19.8144,19.8447,19.769,19.8371,2209400.0
2010-05-26 09:45:00,26.21,26.22,26.05,26.11,2111100.0,19.8371,19.8447,19.716,19.7614,2111100.0
2010-05-26 09:50:00,26.1,26.19,26.1,26.19,958400.0,19.7539,19.822,19.7539,19.822,958400.0
2010-05-26 09:55:00,26.18,26.34,26.18,26.33,1724100.0,19.8144,19.9355,19.8144,19.9279,1724100.0
2010-05-26 10:00:00,26.33,26.42,26.33,26.37,1383600.0,19.9279,19.9961,19.9279,19.9582,1383600.0
2010-05-26 10:05:00,26.36,26.38,26.3,26.32,1373000.0,19.9506,19.9658,19.9052,19.9204,1373000.0
2010-05-26 10:10:00,26.33,26.41,26.3,26.4,749600.0,19.9279,19.9885,19.9052,19.9809,749600.0
2010-05-26 10:15:00,26.4,26.41,26.37,26.39,709300.0,19.9809,19.9885,19.9582,19.9734,709300.0
2010-05-26 10:20:00,26.4,26.41,26.33,26.36,605500.0,19.9809,19.9885,19.9279,19.9506,605500.0
2010-05-26 10:25:00,26.36,26.37,26.28,26.32,1013600.0,19.9506,19.9582,19.8901,19.9204,1013600.0
2010-05-26 10:30:00,26.31,26.41,26.3,26.41,1147200.0,19.9128,19.9885,19.9052,19.9885,1147200.0
2010-05-26 10:35:00,26.41,26.6,26.4,26.55,2368800.0,19.9885,20.1323,19.9809,20.0945,2368800.0
2010-05-26 10:40:00,26.55,26.56,26.48,26.51,1152700.0,20.0945,20.102,20.0415,20.0642,1152700.0
2010-05-26 10:45:00,26.51,26.53,26.42,26.47,448600.0,20.0642,20.0793,19.9961,20.0339,448600.0
2010-05-26 10:50:00,26.47,26.49,26.42,26.43,326000.0,20.0339,20.049,19.9961,20.0036,326000.0
2010-05-26 10:55:00,26.43,26.45,26.31,26.32,1376500.0,20.0036,20.0188,19.9128,19.9204,1376500.0
2010-05-26 11:00:00,26.32,26.32,26.17,26.17,1778900.0,19.9204,19.9204,19.8068,19.8068,1778900.0
2010-05-26 11:05:00,26.18,26.25,26.17,26.25,1695500.0,19.8144,19.8674,19.8068,19.8674,1695500.0
2010-05-26 11:10:00,26.25,26.26,26.2,26.23,1224100.0,19.8674,19.875,19.8296,19.8523,1224100.0
2010-05-26 11:15:00,26.23,26.24,26.2,26.24,348700.0,19.8523,19.8598,19.8296,19.8598,348700.0
2010-05-26 11:20:00,26.23,26.24,26.18,26.18,477200.0,19.8523,19.8598,19.8144,19.8144,477200.0
2010-05-26 11:25:00,26.18,26.19,26.1,26.11,725400.0,19.8144,19.822,19.7539,19.7614,725400.0
2010-05-26 11:30:00,26.11,26.15,26.06,26.1,1164700.0,19.7614,19.7917,19.7236,19.7539,1164700.0
2010-05-26 11:35:00,26.09,26.12,26.06,26.08,1429000.0,19.7463,19.769,19.7236,19.7387,1429000.0
2010-05-26 11:40:00,26.08,26.09,26.0,26.02,1593000.0,19.7387,19.7463,19.6782,19.6933,1593000.0
2010-05-26 11:45:00,26.02,26.03,25.9,25.99,1363300.0,19.6933,19.7009,19.6025,19.6706,1363300.0
2010-05-26 11:50:00,25.98,26.05,25.95,25.99,636100.0,19.663,19.716,19.6403,19.6706,636100.0
2010-05-26 11:55:00,25.99,26.07,25.99,26.05,392600.0,19.6706,19.7312,19.6706,19.716,392600.0
2010-05-26 12:00:00,26.05,26.07,26.02,26.06,524900.0,19.716,19.7312,19.6933,19.7236,524900.0
2010-05-26 12:05:00,26.05,26.1,26.03,26.04,734200.0,19.716,19.7539,19.7009,19.7085,734200.0
2010-05-26 12:10:00,26.05,26.06,25.99,26.0,549400.0,19.716,19.7236,19.6706,19.6782,549400.0
2010-05-26 12:15:00,26.0,26.06,26.0,26.05,470600.0,19.6782,19.7236,19.6782,19.716,470600.0
2010-05-26 12:20:00,26.06,26.1,26.04,26.07,1054000.0,19.7236,19.7539,19.7085,19.7312,1054000.0
2010-05-26 12:25:00,26.07,26.09,26.01,26.03,447100.0,19.7312,19.7463,19.6858,19.7009,447100.0
2010-05-26 12:30:00,26.03,26.05,25.99,26.01,1027000.0,19.7009,19.716,19.6706,19.6858,1027000.0
2010-05-26 12:35:00,26.01,26.03,25.96,25.97,981000.0,19.6858,19.7009,19.6479,19.6555,981000.0
2010-05-26 12:40:00,25.97,25.98,25.92,25.93,877700.0,19.6555,19.663,19.6176,19.6252,877700.0
2010-05-26 12:45:00,25.92,26.01,25.92,25.98,1203700.0,19.6176,19.6858,19.6176,19.663,1203700.0
2010-05-26 12:50:00,25.98,26.02,25.96,26.0,875100.0,19.663,19.6933,19.6479,19.6782,875100.0
2010-05-26 12:55:00,26.0,26.05,25.99,26.04,950300.0,19.6782,19.716,19.6706,19.7085,950300.0
2010-05-26 13:00:00,26.04,26.06,26.03,26.06,573600.0,19.7085,19.7236,19.7009,19.7236,573600.0
2010-05-26 13:05:00,26.07,26.09,26.04,26.08,499700.0,19.7312,19.7463,19.7085,19.7387,499700.0
2010-05-26 13:10:00,26.08,26.1,26.01,26.01,526000.0,19.7387,19.7539,19.6858,19.6858,526000.0
2010-05-26 13:15:00,26.01,26.04,26.0,26.01,1054500.0,19.6858,19.7085,19.6782,19.6858,1054500.0
2010-05-26 13:20:00,26.0,26.08,26.0,26.07,725100.0,19.6782,19.7387,19.6782,19.7312,725100.0
2010-05-26 13:25:00,26.07,26.08,26.02,26.02,453100.0,19.7312,19.7387,19.6933,19.6933,453100.0
2010-05-26 13:30:00,26.02,26.05,26.01,26.05,401100.0,19.6933,19.716,19.6858,19.716,401100.0
2010-05-26 13:35:00,26.05,26.12,26.04,26.1,1047500.0,19.716,19.769,19.7085,19.7539,1047500.0
2010-05-26 13:40:00,26.09,26.12,26.04,26.05,823500.0,19.7463,19.769,19.7085,19.716,823500.0
2010-05-26 13:45:00,26.06,26.06,26.02,26.05,230200.0,19.7236,19.7236,19.6933,19.716,230200.0
2010-05-26 13:50:00,26.06,26.1,26.04,26.08,313700.0,19.7236,19.7539,19.7085,19.7387,313700.0
2010-05-26 13:55:00,26.08,26.1,26.02,26.05,606900.0,19.7387,19.7539,19.6933,19.716,606900.0
2010-05-26 14:00:00,26.05,26.07,26.01,26.01,492600.0,19.716,19.7312,19.6858,19.6858,492600.0
2010-05-26 14:05:00,26.02,26.02,25.99,25.99,627700.0,19.6933,19.6933,19.6706,19.6706,627700.0
2010-05-26 14:10:00,26.0,26.0,25.86,25.87,1504200.0,19.6782,19.6782,19.5722,19.5798,1504200.0
2010-05-26 14:15:00,25.87,25.91,25.79,25.89,1654200.0,19.5798,19.6101,19.5192,19.5949,1654200.0
2010-05-26 14:20:00,25.89,25.9,25.75,25.84,1307500.0,19.5949,19.6025,19.489,19.5571,1307500.0
2010-05-26 14:25:00,25.84,25.85,25.79,25.8,738100.0,19.5571,19.5647,19.5192,19.5268,738100.0
2010-05-26 14:30:00,25.81,25.83,25.65,25.7,1999700.0,19.5344,19.5495,19.4133,19.4511,1999700.0
2010-05-26 14:35:00,25.69,25.74,25.6,25.71,1507600.0,19.4436,19.4814,19.3754,19.4587,1507600.0
2010-05-26 14:40:00,25.71,25.72,25.58,25.61,2329000.0,19.4587,19.4663,19.3603,19.383,2329000.0
2010-05-26 14:45:00,25.61,25.61,25.36,25.5,3768900.0,19.383,19.383,19.1938,19.2998,3768900.0
2010-05-26 14:50:00,25.5,25.51,25.28,25.35,3480400.0,19.2998,19.3073,19.1332,19.1862,3480400.0
2010-05-26 14:55:00,25.35,25.51,25.35,25.49,1994200.0,19.1862,19.3073,19.1862,19.2922,1994200.0
2010-05-26 15:00:00,25.49,25.52,25.39,25.4,2464000.0,19.2922,19.3149,19.2165,19.2241,2464000.0
2010-05-26 15:05:00,25.4,25.4,25.11,25.23,5887400.0,19.2241,19.2241,19.0046,19.0954,5887400.0
2010-05-26 15:10:00,25.23,25.34,25.13,25.3,5725500.0,19.0954,19.1787,19.0197,19.1484,5725500.0
2010-05-26 15:15:00,25.32,25.33,25.05,25.07,4426400.0,19.1635,19.1711,18.9592,18.9743,4426400.0
2010-05-26 15:20:00,25.08,25.14,24.78,24.82,7901500.0,18.9819,19.0273,18.7548,18.7851,7901500.0
2010-05-26 15:25:00,24.83,24.84,24.56,24.79,10384000.0,18.7927,18.8002,18.5883,18.7624,10384000.0
2010-05-26 15:30:00,24.79,24.87,24.73,24.79,7169900.0,18.7624,18.8229,18.717,18.7624,7169900.0
2010-05-26 15:35:00,24.79,25.06,24.76,25.06,7499500.0,18.7624,18.9667,18.7397,18.9667,7499500.0
2010-05-26 15:40:00,25.06,25.13,25.01,25.1,7257100.0,18.9667,19.0197,18.9289,18.997,7257100.0
2010-05-26 15:45:00,25.1,25.12,24.95,25.03,8562300.0,18.997,19.0122,18.8835,18.944,8562300.0
2010-05-26 15:50:00,25.03,25.19,24.97,25.19,9773400.0,18.944,19.0651,18.8986,19.0651,9773400.0
2010-05-26 15:55:00,25.18,25.19,25.0,25.01,11832100.0,19.0576,19.0651,18.9213,18.9289,11832100.0
2010-05-27 09:30:00,25.73,26.0,25.73,25.91,7752300.0,19.4738,19.6782,19.4738,19.6101,7752300.0
2010-05-27 09:35:00,25.9,26.12,25.88,25.93,7517200.0,19.6025,19.769,19.5874,19.6252,7517200.0
2010-05-27 09:40:00,25.93,26.1,25.92,26.07,5775900.0,19.6252,19.7539,19.6176,19.7312,5775900.0
2010-05-27 09:45:00,26.08,26.29,26.07,26.1,5449200.0,19.7387,19.8977,19.7312,19.7539,5449200.0
2010-05-27 09:50:00,26.1,26.17,26.01,26.07,4071500.0,19.7539,19.8068,19.6858,19.7312,4071500.0
2010-05-27 09:55:00,26.07,26.15,25.97,26.02,2861200.0,19.7312,19.7917,19.6555,19.6933,2861200.0
2010-05-27 10:00:00,26.02,26.05,25.97,26.01,1601500.0,19.6933,19.716,19.6555,19.6858,1601500.0
2010-05-27 10:05:00,26.02,26.15,26.01,26.1,1469300.0,19.6933,19.7917,19.6858,19.7539,1469300.0
2010-05-27 10:10:00,26.09,26.17,26.08,26.12,1962000.0,19.7463,19.8068,19.7387,19.769,1962000.0
2010-05-27 10:15:00,26.11,26.22,26.1,26.19,2181400.0,19.7614,19.8447,19.7539,19.822,2181400.0
2010-05-27 10:20:00,26.19,26.24,26.17,26.23,1843100.0,19.822,19.8598,19.8068,19.8523,1843100.0
2010-05-27 10:25:00,26.23,26.28,26.2,26.25,1738700.0,19.8523,19.8901,19.8296,19.8674,1738700.0
2010-05-27 10:30:00,26.25,26.31,26.21,26.27,2210000.0,19.8674,19.9128,19.8371,19.8825,2210000.0
2010-05-27 10:35:00,26.27,26.32,26.21,26.23,2310300.0,19.8825,19.9204,19.8371,19.8523,2310300.0
2010-05-27 10:40:00,26.23,26.3,26.2,26.28,1077000.0,19.8523,19.9052,19.8296,19.8901,1077000.0
2010-05-27 10:45:00,26.28,26.29,26.24,26.29,992200.0,19.8901,19.8977,19.8598,19.8977,992200.0
2010-05-27 10:50:00,26.29,26.35,26.28,26.33,1868600.0,19.8977,19.9431,19.8901,19.9279,1868600.0
2010-05-27 10:55:00,26.33,26.35,26.25,26.26,640400.0,19.9279,19.9431,19.8674,19.875,640400.0
2010-05-27 11:00:00,26.25,26.34,26.25,26.33,549400.0,19.8674,19.9355,19.8674,19.9279,549400.0
2010-05-27 11:05:00,26.33,26.35,26.27,26.28,1140500.0,19.9279,19.9431,19.8825,19.8901,1140500.0
2010-05-27 11:10:00,26.28,26.29,26.23,26.26,775000.0,19.8901,19.8977,19.8523,19.875,775000.0
2010-05-27 11:15:00,26.26,26.3,26.23,26.3,991000.0,19.875,19.9052,19.8523,19.9052,991000.0
2010-05-27 11:20:00,26.3,26.35,26.27,26.33,958100.0,19.9052,19.9431,19.8825,19.9279,958100.0
2010-05-27 11:25:00,26.33,26.36,26.3,26.34,937100.0,19.9279,19.9506,19.9052,19.9355,937100.0
2010-05-27 11:30:00,26.35,26.35,26.25,26.31,935200.0,19.9431,19.9431,19.8674,19.9128,935200.0
2010-05-27 11:35:00,26.3,26.32,26.23,26.23,890300.0,19.9052,19.9204,19.8523,19.8523,890300.0
2010-05-27 11:40:00,26.23,26.26,26.21,26.26,668600.0,19.8523,19.875,19.8371,19.875,668600.0
2010-05-27 11:45:00,26.25,26.26,26.21,26.22,1050500.0,19.8674,19.875,19.8371,19.8447,1050500.0
2010-05-27 11:50:00,26.22,26.25,26.2,26.21,2547200.0,19.8447,19.8674,19.8296,19.8371,2547200.0
2010-05-27 11:55:00,26.2,26.21,26.14,26.18,1581400.0,19.8296,19.8371,19.7841,19.8144,1581400.0
2010-05-27 12:00:00,26.18,26.19,26.08,26.09,1520000.0,19.8144,19.822,19.7387,19.7463,1520000.0
2010-05-27 12:05:00,26.09,26.1,26.01,26.02,2210800.0,19.7463,19.7539,19.6858,19.6933,2210800.0
2010-05-27 12:10:00,26.03,26.12,26.02,26.1,1535200.0,19.7009,19.769,19.6933,19.7539,1535200.0
2010-05-27 12:15:00,26.09,26.1,26.06,26.1,1384600.0,19.7463,19.7539,19.7236,19.7539,1384600.0
2010-05-27 12:20:00,26.09,26.1,26.04,26.06,764100.0,19.7463,19.7539,19.7085,19.7236,764100.0
2010-05-27 12:25:00,26.05,26.11,26.05,26.09,531700.0,19.716,19.7614,19.716,19.7463,531700.0
2010-05-27 12:30:00,26.08,26.09,25.97,25.97,1161200.0,19.7387,19.7463,19.6555,19.6555,1161200.0
2010-05-27 12:35:00,25.97,26.04,25.97,26.02,1087700.0,19.6555,19.7085,19.6555,19.6933,1087700.0
2010-05-27 12:40:00,26.02,26.05,26.0,26.01,1060200.0,19.6933,19.716,19.6782,19.6858,1060200.0
2010-05-27 12:45:00,26.01,26.05,26.01,26.02,390200.0,19.6858,19.716,19.6858,19.6933,390200.0
2010-05-27 12:50:00,26.03,26.04,26.0,26.02,648800.0,19.7009,19.7085,19.6782,19.6933,648800.0
2010-05-27 12:55:00,26.02,26.04,26.0,26.02,837200.0,19.6933,19.7085,19.6782,19.6933,837200.0
2010-05-27 13:00:00,26.02,26.06,26.0,26.03,1346600.0,19.6933,19.7236,19.6782,19.7009,1346600.0
2010-05-27 13:05:00,26.03,26.04,25.99,26.01,694100.0,19.7009,19.7085,19.6706,19.6858,694100.0
2010-05-27 13:10:00,26.0,26.02,25.99,26.0,1041800.0,19.6782,19.6933,19.6706,19.6782,1041800.0
2010-05-27 13:15:00,26.0,26.06,25.99,26.05,786000.0,19.6782,19.7236,19.6706,19.716,786000.0
2010-05-27 13:20:00,26.05,26.09,26.03,26.05,741200.0,19.716,19.7463,19.7009,19.716,741200.0
2010-05-27 13:25:00,26.05,26.06,26.02,26.03,912800.0,19.716,19.7236,19.6933,19.7009,912800.0
2010-05-27 13:30:00,26.03,26.05,26.02,26.04,376100.0,19.7009,19.716,19.6933,19.7085,376100.0
2010-05-27 13:35:00,26.03,26.1,26.03,26.1,951000.0,19.7009,19.7539,19.7009,19.7539,951000.0
2010-05-27 13:40:00,26.09,26.1,26.03,26.06,542000.0,19.7463,19.7539,19.7009,19.7236,542000.0
2010-05-27 13:45:00,26.05,26.06,25.99,26.0,846300.0,19.716,19.7236,19.6706,19.6782,846300.0
2010-05-27 13:50:00,25.99,26.0,25.94,25.94,1040900.0,19.6706,19.6782,19.6328,19.6328,1040900.0
2010-05-27 13:55:00,25.94,25.95,25.89,25.9,1054600.0,19.6328,19.6403,19.5949,19.6025,1054600.0
2010-05-27 14:00:00,25.9,25.94,25.9,25.93,416000.0,19.6025,19.6328,19.6025,19.6252,416000.0
2010-05-27 14:05:00,25.93,25.95,25.9,25.92,1137900.0,19.6252,19.6403,19.6025,19.6176,1137900.0
2010-05-27 14:10:00,25.93,26.0,25.92,26.0,1944200.0,19.6252,19.6782,19.6176,19.6782,1944200.0
2010-05-27 14:15:00,26.0,26.02,25.97,26.02,2239100.0,19.6782,19.6933,19.6555,19.6933,2239100.0
2010-05-27 14:20:00,26.02,26.05,26.0,26.0,1568000.0,19.6933,19.716,19.6782,19.6782,1568000.0
2010-05-27 14:25:00,26.0,26.01,25.93,25.96,969900.0,19.6782,19.6858,19.6252,19.6479,969900.0
2010-05-27 14:30:00,25.96,26.0,25.95,25.98,556700.0,19.6479,19.6782,19.6403,19.663,556700.0
2010-05-27 14:35:00,25.98,26.0,25.97,25.97,319900.0,19.663,19.6782,19.6555,19.6555,319900.0
2010-05-27 14:40:00,25.97,26.02,25.97,25.97,1400800.0,19.6555,19.6933,19.6555,19.6555,1400800.0
2010-05-27 14:45:00,25.97,25.99,25.93,25.96,805900.0,19.6555,19.6706,19.6252,19.6479,805900.0
2010-05-27 14:50:00,25.95,25.98,25.91,25.98,922300.0,19.6403,19.663,19.6101,19.663,922300.0
2010-05-27 14:55:00,25.98,26.0,25.98,25.98,466500.0,19.663,19.6782,19.663,19.663,466500.0
2010-05-27 15:00:00,25.98,26.0,25.98,25.99,656800.0,19.663,19.6782,19.663,19.6706,656800.0
2010-05-27 15:05:00,26.0,26.0,25.99,26.0,539100.0,19.6782,19.6782,19.6706,19.6782,539100.0
2010-05-27 15:10:00,26.0,26.08,25.99,26.07,1621000.0,19.6782,19.7387,19.6706,19.7312,1621000.0
2010-05-27 15:15:00,26.07,26.1,26.02,26.03,1287500.0,19.7312,19.7539,19.6933,19.7009,1287500.0
2010-05-27 15:20:00,26.02,26.05,25.97,26.0,2056200.0,19.6933,19.716,19.6555,19.6782,2056200.0
2010-05-27 15:25:00,26.0,26.0,25.92,25.94,1939900.0,19.6782,19.6782,19.6176,19.6328,1939900.0
2010-05-27 15:30:00,25.93,25.96,25.93,25.95,1076500.0,19.6252,19.6479,19.6252,19.6403,1076500.0
2010-05-27 15:35:00,25.95,26.01,25.93,25.98,954800.0,19.6403,19.6858,19.6252,19.663,954800.0
2010-05-27 15:40:00,25.97,25.98,25.92,25.97,2411000.0,19.6555,19.663,19.6176,19.6555,2411000.0
2010-05-27 15:45:00,25.96,25.97,25.9,25.92,1570000.0,19.6479,19.6555,19.6025,19.6176,1570000.0
2010-05-27 15:50:00,25.92,25.96,25.88,25.94,2797900.0,19.6176,19.6479,19.5874,19.6328,2797900.0
2010-05-27 15:55:00,25.95,26.01,25.91,25.95,6560100.0,19.6403,19.6858,19.6101,19.6403,6560100.0
2010-05-28 09:30:00,25.84,25.9,25.76,25.89,2782300.0,19.5571,19.6025,19.4965,19.5949,2782300.0
2010-05-28 09:35:00,25.89,25.89,25.76,25.85,1641100.0,19.5949,19.5949,19.4965,19.5647,1641100.0
2010-05-28 09:40:00,25.86,25.9,25.78,25.79,1362300.0,19.5722,19.6025,19.5117,19.5192,1362300.0
2010-05-28 09:45:00,25.79,25.81,25.72,25.8,943600.0,19.5192,19.5344,19.4663,19.5268,943600.0
2010-05-28 09:50:00,25.8,25.8,25.69,25.71,1803100.0,19.5268,19.5268,19.4436,19.4587,1803100.0
2010-05-28 09:55:00,25.71,25.83,25.68,25.8,1308500.0,19.4587,19.5495,19.436,19.5268,1308500.0
2010-05-28 10:00:00,25.8,25.86,25.74,25.78,1233100.0,19.5268,19.5722,19.4814,19.5117,1233100.0
2010-05-28 10:05:00,25.77,25.87,25.75,25.86,756300.0,19.5041,19.5798,19.489,19.5722,756300.0
2010-05-28 10:10:00,25.86,25.88,25.76,25.79,808400.0,19.5722,19.5874,19.4965,19.5192,808400.0
2010-05-28 10:15:00,25.78,25.86,25.78,25.82,740600.0,19.5117,19.5722,19.5117,19.5419,740600.0
2010-05-28 10:20:00,25.82,25.82,25.76,25.77,459400.0,19.5419,19.5419,19.4965,19.5041,459400.0
2010-05-28 10:25:00,25.77,25.79,25.75,25.76,383100.0,19.5041,19.5192,19.489,19.4965,383100.0
2010-05-28 10:30:00,25.77,25.81,25.76,25.81,440000.0,19.5041,19.5344,19.4965,19.5344,440000.0
2010-05-28 10:35:00,25.81,25.85,25.79,25.8,820000.0,19.5344,19.5647,19.5192,19.5268,820000.0
2010-05-28 10:40:00,25.8,25.81,25.75,25.78,696000.0,19.5268,19.5344,19.489,19.5117,696000.0
2010-05-28 10:45:00,25.77,25.81,25.7,25.72,1041300.0,19.5041,19.5344,19.4511,19.4663,1041300.0
2010-05-28 10:50:00,25.72,25.78,25.72,25.74,824900.0,19.4663,19.5117,19.4663,19.4814,824900.0
2010-05-28 10:55:00,25.74,25.84,25.73,25.82,1153700.0,19.4814,19.5571,19.4738,19.5419,1153700.0
2010-05-28 11:00:00,25.82,25.88,25.78,25.78,1148200.0,19.5419,19.5874,19.5117,19.5117,1148200.0
2010-05-28 11:05:00,25.79,25.88,25.74,25.88,905100.0,19.5192,19.5874,19.4814,19.5874,905100.0
2010-05-28 11:10:00,25.87,25.94,25.8,25.81,1016500.0,19.5798,19.6328,19.5268,19.5344,1016500.0
2010-05-28 11:15:00,25.81,25.82,25.75,25.76,752000.0,19.5344,19.5419,19.489,19.4965,752000.0
2010-05-28 11:20:00,25.77,25.81,25.73,25.8,739800.0,19.5041,19.5344,19.4738,19.5268,739800.0
2010-05-28 11:25:00,25.8,25.82,25.79,25.8,617700.0,19.5268,19.5419,19.5192,19.5268,617700.0
2010-05-28 11:30:00,25.8,25.81,25.71,25.72,494200.0,19.5268,19.5344,19.4587,19.4663,494200.0
2010-05-28 11:35:00,25.72,25.74,25.7,25.71,459600.0,19.4663,19.4814,19.4511,19.4587,459600.0
2010-05-28 11:40:00,25.71,25.78,25.71,25.76,385000.0,19.4587,19.5117,19.4587,19.4965,385000.0
2010-05-28 11:45:00,25.75,25.8,25.73,25.76,439200.0,19.489,19.5268,19.4738,19.4965,439200.0
2010-05-28 11:50:00,25.76,25.77,25.71,25.74,650100.0,19.4965,19.5041,19.4587,19.4814,650100.0
2010-05-28 11:55:00,25.73,25.77,25.73,25.76,859200.0,19.4738,19.5041,19.4738,19.4965,859200.0
2010-05-28 12:00:00,25.77,25.8,25.72,25.75,447000.0,19.5041,19.5268,19.4663,19.489,447000.0
2010-05-28 12:05:00,25.75,25.83,25.74,25.82,802600.0,19.489,19.5495,19.4814,19.5419,802600.0
2010-05-28 12:10:00,25.83,25.88,25.82,25.83,538200.0,19.5495,19.5874,19.5419,19.5495,538200.0
2010-05-28 12:15:00,25.83,25.87,25.81,25.86,693800.0,19.5495,19.5798,19.5344,19.5722,693800.0
2010-05-28 12:20:00,25.86,25.89,25.86,25.88,140900.0,19.5722,19.5949,19.5722,19.5874,140900.0
2010-05-28 12:25:00,25.89,25.9,25.88,25.89,514500.0,19.5949,19.6025,19.5874,19.5949,514500.0
2010-05-28 12:30:00,25.89,25.9,25.86,25.86,402500.0,19.5949,19.6025,19.5722,19.5722,402500.0
2010-05-28 12:35:00,25.86,25.87,25.7,25.71,2017300.0,19.5722,19.5798,19.4511,19.4587,2017300.0
2010-05-28 12:40:00,25.71,25.8,25.7,25.7,1453100.0,19.4587,19.5268,19.4511,19.4511,1453100.0
2010-05-28 12:45:00,25.69,25.75,25.66,25.74,1473600.0,19.4436,19.489,19.4209,19.4814,1473600.0
2010-05-28 12:50:00,25.74,25.8,25.73,25.8,861300.0,19.4814,19.5268,19.4738,19.5268,861300.0
2010-05-28 12:55:00,25.8,25.8,25.72,25.75,401900.0,19.5268,19.5268,19.4663,19.489,401900.0
2010-05-28 13:00:00,25.76,25.79,25.75,25.76,446400.0,19.4965,19.5192,19.489,19.4965,446400.0
2010-05-28 13:05:00,25.77,25.78,25.71,25.73,261300.0,19.5041,19.5117,19.4587,19.4738,261300.0
2010-05-28 13:10:00,25.72,25.75,25.7,25.72,227300.0,19.4663,19.489,19.4511,19.4663,227300.0
2010-05-28 13:15:00,25.73,25.75,25.7,25.74,348800.0,19.4738,19.489,19.4511,19.4814,348800.0
2010-05-28 13:20:00,25.74,25.75,25.7,25.72,358400.0,19.4814,19.489,19.4511,19.4663,358400.0
2010-05-28 13:25:00,25.72,25.75,25.71,25.72,718300.0,19.4663,19.489,19.4587,19.4663,718300.0
2010-05-28 13:30:00,25.73,25.77,25.72,25.74,623500.0,19.4738,19.5041,19.4663,19.4814,623500.0
2010-05-28 13:35:00,25.74,25.76,25.73,25.75,294300.0,19.4814,19.4965,19.4738,19.489,294300.0
2010-05-28 13:40:00,25.75,25.77,25.75,25.77,208800.0,19.489,19.5041,19.489,19.5041,208800.0
2010-05-28 13:45:00,25.76,25.77,25.72,25.75,422300.0,19.4965,19.5041,19.4663,19.489,422300.0
2010-05-28 13:50:00,25.75,25.78,25.74,25.77,181300.0,19.489,19.5117,19.4814,19.5041,181300.0
2010-05-28 13:55:00,25.77,25.8,25.73,25.75,516600.0,19.5041,19.5268,19.4738,19.489,516600.0
2010-05-28 14:00:00,25.75,25.76,25.7,25.72,471300.0,19.489,19.4965,19.4511,19.4663,471300.0
2010-05-28 14:05:00,25.73,25.77,25.68,25.76,591800.0,19.4738,19.5041,19.436,19.4965,591800.0
2010-05-28 14:10:00,25.76,25.82,25.73,25.81,727000.0,19.4965,19.5419,19.4738,19.5344,727000.0
2010-05-28 14:15:00,25.8,25.81,25.79,25.79,164400.0,19.5268,19.5344,19.5192,19.5192,164400.0
2010-05-28 14:20:00,25.8,25.8,25.76,25.8,232200.0,19.5268,19.5268,19.4965,19.5268,232200.0
2010-05-28 14:25:00,25.79,25.83,25.79,25.82,398500.0,19.5192,19.5495,19.5192,19.5419,398500.0
2010-05-28 14:30:00,25.82,25.82,25.79,25.8,131000.0,19.5419,19.5419,19.5192,19.5268,131000.0
2010-05-28 14:35:00,25.8,25.84,25.77,25.84,530700.0,19.5268,19.5571,19.5041,19.5571,530700.0
2010-05-28 14:40:00,25.83,25.84,25.81,25.83,207900.0,19.5495,19.5571,19.5344,19.5495,207900.0
2010-05-28 14:45:00,25.83,25.93,25.83,25.9,1060800.0,19.5495,19.6252,19.5495,19.6025,1060800.0
2010-05-28 14:50:00,25.9,25.95,25.89,25.91,753500.0,19.6025,19.6403,19.5949,19.6101,753500.0
2010-05-28 14:55:00,25.91,25.92,25.88,25.88,713700.0,19.6101,19.6176,19.5874,19.5874,713700.0
2010-05-28 15:00:00,25.88,25.9,25.87,25.88,321200.0,19.5874,19.6025,19.5798,19.5874,321200.0
2010-05-28 15:05:00,25.88,25.92,25.88,25.89,476300.0,19.5874,19.6176,19.5874,19.5949,476300.0
2010-05-28 15:10:00,25.89,25.94,25.88,25.92,578700.0,19.5949,19.6328,19.5874,19.6176,578700.0
2010-05-28 15:15:00,25.92,25.97,25.91,25.95,742800.0,19.6176,19.6555,19.6101,19.6403,742800.0
2010-05-28 15:20:00,25.95,26.0,25.95,26.0,777200.0,19.6403,19.6782,19.6403,19.6782,777200.0
2010-05-28 15:25:00,26.0,26.05,25.97,26.04,883600.0,19.6782,19.716,19.6555,19.7085,883600.0
2010-05-28 15:30:00,26.05,26.12,26.03,26.06,962000.0,19.716,19.769,19.7009,19.7236,962000.0
2010-05-28 15:35:00,26.06,26.06,26.0,26.0,642500.0,19.7236,19.7236,19.6782,19.6782,642500.0
2010-05-28 15:40:00,26.0,26.07,25.99,26.05,660500.0,19.6782,19.7312,19.6706,19.716,660500.0
2010-05-28 15:45:00,26.04,26.05,25.87,25.97,1635900.0,19.7085,19.716,19.5798,19.6555,1635900.0
2010-05-28 15:50:00,25.97,25.99,25.92,25.98,1521900.0,19.6555,19.6706,19.6176,19.663,1521900.0
2010-05-28 15:55:00,25.98,25.98,25.76,25.8,3265300.0,19.663,19.663,19.4965,19.5268,3265300.0
2010-06-01 09:30:00,25.53,25.7,25.52,25.59,2188400.0,19.3225,19.4511,19.3149,19.3679,2188400.0
2010-06-01 09:35:00,25.59,25.66,25.59,25.65,1108100.0,19.3679,19.4209,19.3679,19.4133,1108100.0
2010-06-01 09:40:00,25.65,25.75,25.63,25.69,1356600.0,19.4133,19.489,19.3981,19.4436,1356600.0
2010-06-01 09:45:00,25.69,25.88,25.67,25.86,1091900.0,19.4436,19.5874,19.4284,19.5722,1091900.0
2010-06-01 09:50:00,25.85,25.89,25.75,25.76,1096300.0,19.5647,19.5949,19.489,19.4965,1096300.0
2010-06-01 09:55:00,25.75,25.87,25.75,25.81,932200.0,19.489,19.5798,19.489,19.5344,932200.0
2010-06-01 10:00:00,25.81,25.95,25.8,25.89,1331200.0,19.5344,19.6403,19.5268,19.5949,1331200.0
2010-06-01 10:05:00,25.9,25.93,25.86,25.9,739000.0,19.6025,19.6252,19.5722,19.6025,739000.0
2010-06-01 10:10:00,25.9,25.96,25.89,25.93,986000.0,19.6025,19.6479,19.5949,19.6252,986000.0
2010-06-01 10:15:00,25.93,25.98,25.91,25.98,674000.0,19.6252,19.663,19.6101,19.663,674000.0
2010-06-01 10:20:00,25.98,26.09,25.96,26.08,1102100.0,19.663,19.7463,19.6479,19.7387,1102100.0
2010-06-01 10:25:00,26.08,26.17,26.06,26.12,880100.0,19.7387,19.8068,19.7236,19.769,880100.0
2010-06-01 10:30:00,26.12,26.19,26.11,26.12,677000.0,19.769,19.822,19.7614,19.769,677000.0
2010-06-01 10:35:00,26.13,26.14,26.02,26.02,1938000.0,19.7766,19.7841,19.6933,19.6933,1938000.0
2010-06-01 10:40:00,26.02,26.03,25.98,26.01,791600.0,19.6933,19.7009,19.663,19.6858,791600.0
2010-06-01 10:45:00,26.01,26.03,25.97,26.02,655000.0,19.6858,19.7009,19.6555,19.6933,655000.0
2010-06-01 10:50:00,26.02,26.06,26.0,26.01,519700.0,19.6933,19.7236,19.6782,19.6858,519700.0
2010-06-01 10:55:00,26.01,26.06,25.98,26.03,542700.0,19.6858,19.7236,19.663,19.7009,542700.0
2010-06-01 11:00:00,26.03,26.08,26.03,26.06,713700.0,19.7009,19.7387,19.7009,19.7236,713700.0
2010-06-01 11:05:00,26.06,26.07,26.03,26.05,477200.0,19.7236,19.7312,19.7009,19.716,477200.0
2010-06-01 11:10:00,26.04,26.05,25.99,26.01,701700.0,19.7085,19.716,19.6706,19.6858,701700.0
2010-06-01 11:15:00,26.0,26.02,25.94,25.98,557000.0,19.6782,19.6933,19.6328,19.663,557000.0
2010-06-01 11:20:00,25.98,26.02,25.98,26.02,253200.0,19.663,19.6933,19.663,19.6933,253200.0
2010-06-01 11:25:00,26.01,26.05,26.0,26.05,349900.0,19.6858,19.716,19.6782,19.716,349900.0
2010-06-01 11:30:00,26.04,26.07,26.02,26.03,337500.0,19.7085,19.7312,19.6933,19.7009,337500.0
2010-06-01 11:35:00,26.03,26.04,25.97,26.0,521600.0,19.7009,19.7085,19.6555,19.6782,521600.0
2010-06-01 11:40:00,26.0,26.0,25.9,25.93,1012700.0,19.6782,19.6782,19.6025,19.6252,1012700.0
2010-06-01 11:45:00,25.93,25.96,25.87,25.96,783900.0,19.6252,19.6479,19.5798,19.6479,783900.0
2010-06-01 11:50:00,25.97,25.97,25.94,25.96,341900.0,19.6555,19.6555,19.6328,19.6479,341900.0
2010-06-01 11:55:00,25.95,26.0,25.9,25.93,608400.0,19.6403,19.6782,19.6025,19.6252,608400.0
2010-06-01 12:00:00,25.92,26.0,25.9,26.0,461700.0,19.6176,19.6782,19.6025,19.6782,461700.0
2010-06-01 12:05:00,25.99,26.01,25.97,25.99,382900.0,19.6706,19.6858,19.6555,19.6706,382900.0
2010-06-01 12:10:00,25.99,26.08,25.99,26.06,1036000.0,19.6706,19.7387,19.6706,19.7236,1036000.0
2010-06-01 12:15:00,26.05,26.08,26.04,26.05,999500.0,19.716,19.7387,19.7085,19.716,999500.0
2010-06-01 12:20:00,26.06,26.07,26.05,26.07,268500.0,19.7236,19.7312,19.716,19.7312,268500.0
2010-06-01 12:25:00,26.07,26.13,26.06,26.12,680600.0,19.7312,19.7766,19.7236,19.769,680600.0
2010-06-01 12:30:00,26.12,26.12,26.1,26.12,319800.0,19.769,19.769,19.7539,19.769,319800.0
2010-06-01 12:35:00,26.11,26.15,26.1,26.13,489300.0,19.7614,19.7917,19.7539,19.7766,489300.0
2010-06-01 12:40:00,26.13,26.15,26.09,26.09,555600.0,19.7766,19.7917,19.7463,19.7463,555600.0
2010-06-01 12:45:00,26.09,26.15,26.09,26.13,435300.0,19.7463,19.7917,19.7463,19.7766,435300.0
2010-06-01 12:50:00,26.14,26.15,26.13,26.14,348300.0,19.7841,19.7917,19.7766,19.7841,348300.0
2010-06-01 12:55:00,26.14,26.14,26.11,26.11,375000.0,19.7841,19.7841,19.7614,19.7614,375000.0
2010-06-01 13:00:00,26.11,26.14,26.11,26.14,298900.0,19.7614,19.7841,19.7614,19.7841,298900.0
2010-06-01 13:05:00,26.14,26.18,26.13,26.15,547500.0,19.7841,19.8144,19.7766,19.7917,547500.0
2010-06-01 13:10:00,26.16,26.2,26.15,26.18,350200.0,19.7993,19.8296,19.7917,19.8144,350200.0
2010-06-01 13:15:00,26.19,26.23,26.19,26.21,330900.0,19.822,19.8523,19.822,19.8371,330900.0
2010-06-01 13:20:00,26.21,26.25,26.2,26.2,582000.0,19.8371,19.8674,19.8296,19.8296,582000.0
2010-06-01 13:25:00,26.2,26.26,26.2,26.23,395600.0,19.8296,19.875,19.8296,19.8523,395600.0
2010-06-01 13:30:00,26.23,26.26,26.19,26.2,695200.0,19.8523,19.875,19.822,19.8296,695200.0
2010-06-01 13:35:00,26.2,26.24,26.19,26.22,391400.0,19.8296,19.8598,19.822,19.8447,391400.0
2010-06-01 13:40:00,26.21,26.22,26.19,26.21,311900.0,19.8371,19.8447,19.822,19.8371,311900.0
2010-06-01 13:45:00,26.21,26.24,26.2,26.23,273500.0,19.8371,19.8598,19.8296,19.8523,273500.0
2010-06-01 13:50:00,26.23,26.23,26.19,26.21,678500.0,19.8523,19.8523,19.822,19.8371,678500.0
2010-06-01 13:55:00,26.22,26.23,26.19,26.2,781900.0,19.8447,19.8523,19.822,19.8296,781900.0
2010-06-01 14:00:00,26.2,26.21,26.14,26.2,2095200.0,19.8296,19.8371,19.7841,19.8296,2095200.0
2010-06-01 14:05:00,26.19,26.21,26.14,26.16,1105800.0,19.822,19.8371,19.7841,19.7993,1105800.0
2010-06-01 14:10:00,26.15,26.24,26.15,26.21,1975100.0,19.7917,19.8598,19.7917,19.8371,1975100.0
2010-06-01 14:15:00,26.21,26.25,26.15,26.17,627500.0,19.8371,19.8674,19.7917,19.8068,627500.0
2010-06-01 14:20:00,26.17,26.25,26.17,26.24,558100.0,19.8068,19.8674,19.8068,19.8598,558100.0
2010-06-01 14:25:00,26.24,26.24,26.2,26.23,925600.0,19.8598,19.8598,19.8296,19.8523,925600.0
2010-06-01 14:30:00,26.24,26.29,26.23,26.27,1427600.0,19.8598,19.8977,19.8523,19.8825,1427600.0
2010-06-01 14:35:00,26.27,26.27,26.25,26.26,194300.0,19.8825,19.8825,19.8674,19.875,194300.0
2010-06-01 14:40:00,26.25,26.28,26.24,26.25,1132200.0,19.8674,19.8901,19.8598,19.8674,1132200.0
2010-06-01 14:45:00,26.25,26.29,26.25,26.26,488500.0,19.8674,19.8977,19.8674,19.875,488500.0
2010-06-01 14:50:00,26.26,26.27,26.24,26.25,952200.0,19.875,19.8825,19.8598,19.8674,952200.0
2010-06-01 14:55:00,26.25,26.31,26.21,26.3,1760600.0,19.8674,19.9128,19.8371,19.9052,1760600.0
2010-06-01 15:00:00,26.3,26.31,26.25,26.26,698800.0,19.9052,19.9128,19.8674,19.875,698800.0
2010-06-01 15:05:00,26.26,26.29,26.23,26.23,1461900.0,19.875,19.8977,19.8523,19.8523,1461900.0
2010-06-01 15:10:00,26.23,26.29,26.2,26.28,1067200.0,19.8523,19.8977,19.8296,19.8901,1067200.0
2010-06-01 15:15:00,26.27,26.28,26.16,26.16,1126600.0,19.8825,19.8901,19.7993,19.7993,1126600.0
2010-06-01 15:20:00,26.17,26.2,26.12,26.14,2514700.0,19.8068,19.8296,19.769,19.7841,2514700.0
2010-06-01 15:25:00,26.14,26.21,26.12,26.2,1440500.0,19.7841,19.8371,19.769,19.8296,1440500.0
2010-06-01 15:30:00,26.2,26.28,26.18,26.28,1376700.0,19.8296,19.8901,19.8144,19.8901,1376700.0
2010-06-01 15:35:00,26.27,26.3,26.21,26.23,1052400.0,19.8825,19.9052,19.8371,19.8523,1052400.0
2010-06-01 15:40:00,26.23,26.25,26.16,26.16,1084200.0,19.8523,19.8674,19.7993,19.7993,1084200.0
2010-06-01 15:45:00,26.16,26.17,26.09,26.1,3127200.0,19.7993,19.8068,19.7463,19.7539,3127200.0
2010-06-01 15:50:00,26.11,26.13,25.95,25.97,2192000.0,19.7614,19.7766,19.6403,19.6555,2192000.0
2010-06-01 15:55:00,25.96,25.99,25.82,25.89,3821200.0,19.6479,19.6706,19.5419,19.5949,3821200.0
2010-06-02 09:30:00,26.07,26.08,25.75,25.85,2221900.0,19.7312,19.7387,19.489,19.5647,2221900.0
2010-06-02 09:35:00,25.85,25.9,25.81,25.81,2706200.0,19.5647,19.6025,19.5344,19.5344,2706200.0
2010-06-02 09:40:00,25.81,25.87,25.8,25.84,1033000.0,19.5344,19.5798,19.5268,19.5571,1033000.0
2010-06-02 09:45:00,25.85,25.87,25.78,25.83,939300.0,19.5647,19.5798,19.5117,19.5495,939300.0
2010-06-02 09:50:00,25.83,25.83,25.73,25.74,847600.0,19.5495,19.5495,19.4738,19.4814,847600.0
2010-06-02 09:55:00,25.74,25.82,25.73,25.82,656100.0,19.4814,19.5419,19.4738,19.5419,656100.0
2010-06-02 10:00:00,25.82,25.87,25.79,25.85,884400.0,19.5419,19.5798,19.5192,19.5647,884400.0
2010-06-02 10:05:00,25.85,25.92,25.85,25.9,764500.0,19.5647,19.6176,19.5647,19.6025,764500.0
2010-06-02 10:10:00,25.9,25.95,25.85,25.87,911000.0,19.6025,19.6403,19.5647,19.5798,911000.0
2010-06-02 10:15:00,25.87,25.93,25.86,25.9,849100.0,19.5798,19.6252,19.5722,19.6025,849100.0
2010-06-02 10:20:00,25.9,25.94,25.85,25.86,618300.0,19.6025,19.6328,19.5647,19.5722,618300.0
2010-06-02 10:25:00,25.85,25.89,25.84,25.85,778300.0,19.5647,19.5949,19.5571,19.5647,778300.0
2010-06-02 10:30:00,25.85,25.9,25.84,25.88,467800.0,19.5647,19.6025,19.5571,19.5874,467800.0
2010-06-02 10:35:00,25.87,25.93,25.85,25.9,762800.0,19.5798,19.6252,19.5647,19.6025,762800.0
2010-06-02 10:40:00,25.9,25.91,25.84,25.85,620900.0,19.6025,19.6101,19.5571,19.5647,620900.0
2010-06-02 10:45:00,25.84,25.87,25.83,25.87,511400.0,19.5571,19.5798,19.5495,19.5798,511400.0
2010-06-02 10:50:00,25.86,25.92,25.85,25.91,392400.0,19.5722,19.6176,19.5647,19.6101,392400.0
2010-06-02 10:55:00,25.91,25.94,25.87,25.92,434700.0,19.6101,19.6328,19.5798,19.6176,434700.0
2010-06-02 11:00:00,25.91,25.96,25.91,25.92,399200.0,19.6101,19.6479,19.6101,19.6176,399200.0
2010-06-02 11:05:00,25.92,25.95,25.9,25.92,411500.0,19.6176,19.6403,19.6025,19.6176,411500.0
2010-06-02 11:10:00,25.92,25.95,25.91,25.93,681300.0,19.6176,19.6403,19.6101,19.6252,681300.0
2010-06-02 11:15:00,25.93,25.98,25.93,25.94,411000.0,19.6252,19.663,19.6252,19.6328,411000.0
2010-06-02 11:20:00,25.94,25.97,25.93,25.96,446600.0,19.6328,19.6555,19.6252,19.6479,446600.0
2010-06-02 11:25:00,25.96,25.98,25.95,25.97,532500.0,19.6479,19.663,19.6403,19.6555,532500.0
2010-06-02 11:30:00,25.97,25.98,25.95,25.96,398300.0,19.6555,19.663,19.6403,19.6479,398300.0
2010-06-02 11:35:00,25.96,26.02,25.96,25.98,547100.0,19.6479,19.6933,19.6479,19.663,547100.0
2010-06-02 11:40:00,25.99,26.02,25.96,26.02,694800.0,19.6706,19.6933,19.6479,19.6933,694800.0
2010-06-02 11:45:00,26.02,26.04,26.0,26.0,353700.0,19.6933,19.7085,19.6782,19.6782,353700.0
2010-06-02 11:50:00,26.01,26.04,26.0,26.04,258400.0,19.6858,19.7085,19.6782,19.7085,258400.0
2010-06-02 11:55:00,26.03,26.03,26.01,26.02,443100.0,19.7009,19.7009,19.6858,19.6933,443100.0
2010-06-02 12:00:00,26.02,26.03,26.01,26.02,201900.0,19.6933,19.7009,19.6858,19.6933,201900.0
2010-06-02 12:05:00,26.03,26.05,26.02,26.04,351700.0,19.7009,19.716,19.6933,19.7085,351700.0
2010-06-02 12:10:00,26.05,26.06,26.03,26.05,517300.0,19.716,19.7236,19.7009,19.716,517300.0
2010-06-02 12:15:00,26.05,26.05,26.02,26.02,963300.0,19.716,19.716,19.6933,19.6933,963300.0
2010-06-02 12:20:00,26.02,26.04,26.02,26.03,150400.0,19.6933,19.7085,19.6933,19.7009,150400.0
2010-06-02 12:25:00,26.03,26.05,26.02,26.03,286000.0,19.7009,19.716,19.6933,19.7009,286000.0
2010-06-02 12:30:00,26.04,26.06,26.03,26.03,492200.0,19.7085,19.7236,19.7009,19.7009,492200.0
2010-06-02 12:35:00,26.03,26.04,26.02,26.03,469600.0,19.7009,19.7085,19.6933,19.7009,469600.0
2010-06-02 12:40:00,26.03,26.05,26.02,26.02,483300.0,19.7009,19.716,19.6933,19.6933,483300.0
2010-06-02 12:45:00,26.02,26.05,26.02,26.03,550700.0,19.6933,19.716,19.6933,19.7009,550700.0
2010-06-02 12:50:00,26.04,26.04,26.02,26.03,302800.0,19.7085,19.7085,19.6933,19.7009,302800.0
2010-06-02 12:55:00,26.03,26.04,26.02,26.03,1066500.0,19.7009,19.7085,19.6933,19.7009,1066500.0
2010-06-02 13:00:00,26.03,26.05,26.03,26.04,485200.0,19.7009,19.716,19.7009,19.7085,485200.0
2010-06-02 13:05:00,26.04,26.06,26.03,26.03,275400.0,19.7085,19.7236,19.7009,19.7009,275400.0
2010-06-02 13:10:00,26.03,26.05,26.03,26.05,268500.0,19.7009,19.716,19.7009,19.716,268500.0
2010-06-02 13:15:00,26.05,26.06,26.04,26.06,620100.0,19.716,19.7236,19.7085,19.7236,620100.0
2010-06-02 13:20:00,26.05,26.08,26.05,26.07,411500.0,19.716,19.7387,19.716,19.7312,411500.0
2010-06-02 13:25:00,26.07,26.07,26.03,26.04,364900.0,19.7312,19.7312,19.7009,19.7085,364900.0
2010-06-02 13:30:00,26.05,26.07,26.04,26.05,242700.0,19.716,19.7312,19.7085,19.716,242700.0
2010-06-02 13:35:00,26.04,26.06,26.03,26.05,530300.0,19.7085,19.7236,19.7009,19.716,530300.0
2010-06-02 13:40:00,26.05,26.06,26.04,26.04,180600.0,19.716,19.7236,19.7085,19.7085,180600.0
2010-06-02 13:45:00,26.04,26.06,26.03,26.03,292000.0,19.7085,19.7236,19.7009,19.7009,292000.0
2010-06-02 13:50:00,26.03,26.05,26.03,26.04,277900.0,19.7009,19.716,19.7009,19.7085,277900.0
2010-06-02 13:55:00,26.04,26.06,26.04,26.06,297800.0,19.7085,19.7236,19.7085,19.7236,297800.0
2010-06-02 14:00:00,26.05,26.06,26.02,26.03,736200.0,19.716,19.7236,19.6933,19.7009,736200.0
2010-06-02 14:05:00,26.03,26.05,26.02,26.05,578000.0,19.7009,19.716,19.6933,19.716,578000.0
2010-06-02 14:10:00,26.05,26.05,26.02,26.04,443200.0,19.716,19.716,19.6933,19.7085,443200.0
2010-06-02 14:15:00,26.04,26.05,26.01,26.01,512700.0,19.7085,19.716,19.6858,19.6858,512700.0
2010-06-02 14:20:00,26.01,26.02,25.98,26.0,881900.0,19.6858,19.6933,19.663,19.6782,881900.0
2010-06-02 14:25:00,26.0,26.05,26.0,26.04,466500.0,19.6782,19.716,19.6782,19.7085,466500.0
2010-06-02 14:30:00,26.04,26.11,26.04,26.1,1130900.0,19.7085,19.7614,19.7085,19.7539,1130900.0
2010-06-02 14:35:00,26.09,26.14,26.09,26.12,787800.0,19.7463,19.7841,19.7463,19.769,787800.0
2010-06-02 14:40:00,26.12,26.19,26.11,26.16,958900.0,19.769,19.822,19.7614,19.7993,958900.0
2010-06-02 14:45:00,26.17,26.19,26.15,26.15,512400.0,19.8068,19.822,19.7917,19.7917,512400.0
2010-06-02 14:50:00,26.15,26.22,26.15,26.21,776300.0,19.7917,19.8447,19.7917,19.8371,776300.0
2010-06-02 14:55:00,26.22,26.23,26.19,26.21,756000.0,19.8447,19.8523,19.822,19.8371,756000.0
2010-06-02 15:00:00,26.2,26.22,26.19,26.21,977200.0,19.8296,19.8447,19.822,19.8371,977200.0
2010-06-02 15:05:00,26.22,26.25,26.2,26.23,1262400.0,19.8447,19.8674,19.8296,19.8523,1262400.0
2010-06-02 15:10:00,26.24,26.3,26.22,26.29,884100.0,19.8598,19.9052,19.8447,19.8977,884100.0
2010-06-02 15:15:00,26.3,26.33,26.28,26.31,1108600.0,19.9052,19.9279,19.8901,19.9128,1108600.0
2010-06-02 15:20:00,26.31,26.34,26.29,26.31,1190500.0,19.9128,19.9355,19.8977,19.9128,1190500.0
2010-06-02 15:25:00,26.32,26.33,26.27,26.32,794500.0,19.9204,19.9279,19.8825,19.9204,794500.0
2010-06-02 15:30:00,26.31,26.33,26.22,26.26,1638200.0,19.9128,19.9279,19.8447,19.875,1638200.0
2010-06-02 15:35:00,26.26,26.31,26.25,26.28,1164400.0,19.875,19.9128,19.8674,19.8901,1164400.0
2010-06-02 15:40:00,26.29,26.33,26.28,26.3,1234200.0,19.8977,19.9279,19.8901,19.9052,1234200.0
2010-06-02 15:45:00,26.3,26.32,26.26,26.31,1348100.0,19.9052,19.9204,19.875,19.9128,1348100.0
2010-06-02 15:50:00,26.31,26.42,26.28,26.37,2824800.0,19.9128,19.9961,19.8901,19.9582,2824800.0
2010-06-02 15:55:00,26.37,26.48,26.37,26.44,3774700.0,19.9582,20.0415,19.9582,20.0112,3774700.0
2010-06-03 09:30:00,26.55,26.6,26.44,26.47,1470500.0,20.0945,20.1323,20.0112,20.0339,1470500.0
2010-06-03 09:35:00,26.47,26.49,26.41,26.45,1631600.0,20.0339,20.049,19.9885,20.0188,1631600.0
2010-06-03 09:40:00,26.45,26.45,26.43,26.43,604100.0,20.0188,20.0188,20.0036,20.0036,604100.0
2010-06-03 09:45:00,26.44,26.48,26.42,26.47,1412700.0,20.0112,20.0415,19.9961,20.0339,1412700.0
2010-06-03 09:50:00,26.47,26.55,26.47,26.51,1390700.0,20.0339,20.0945,20.0339,20.0642,1390700.0
2010-06-03 09:55:00,26.51,26.6,26.51,26.6,1051700.0,20.0642,20.1323,20.0642,20.1323,1051700.0
2010-06-03 10:00:00,26.59,26.59,26.5,26.51,1068000.0,20.1247,20.1247,20.0566,20.0642,1068000.0
2010-06-03 10:05:00,26.51,26.61,26.48,26.6,967300.0,20.0642,20.1399,20.0415,20.1323,967300.0
2010-06-03 10:10:00,26.6,26.62,26.58,26.61,914400.0,20.1323,20.1474,20.1172,20.1399,914400.0
2010-06-03 10:15:00,26.61,26.61,26.48,26.5,856800.0,20.1399,20.1399,20.0415,20.0566,856800.0
2010-06-03 10:20:00,26.49,26.52,26.47,26.49,826900.0,20.049,20.0717,20.0339,20.049,826900.0
2010-06-03 10:25:00,26.5,26.54,26.48,26.49,492600.0,20.0566,20.0869,20.0415,20.049,492600.0
2010-06-03 10:30:00,26.48,26.58,26.47,26.56,719300.0,20.0415,20.1172,20.0339,20.102,719300.0
2010-06-03 10:35:00,26.57,26.59,26.46,26.5,734900.0,20.1096,20.1247,20.0263,20.0566,734900.0
2010-06-03 10:40:00,26.5,26.59,26.49,26.59,704500.0,20.0566,20.1247,20.049,20.1247,704500.0
2010-06-03 10:45:00,26.59,26.67,26.58,26.65,1055200.0,20.1247,20.1853,20.1172,20.1701,1055200.0
2010-06-03 10:50:00,26.65,26.67,26.58,26.58,536400.0,20.1701,20.1853,20.1172,20.1172,536400.0
2010-06-03 10:55:00,26.59,26.67,26.5,26.61,1104700.0,20.1247,20.1853,20.0566,20.1399,1104700.0
2010-06-03 11:00:00,26.61,26.63,26.58,26.61,320300.0,20.1399,20.155,20.1172,20.1399,320300.0
2010-06-03 11:05:00,26.61,26.63,26.61,26.62,374600.0,20.1399,20.155,20.1399,20.1474,374600.0
2010-06-03 11:10:00,26.61,26.62,26.58,26.59,233400.0,20.1399,20.1474,20.1172,20.1247,233400.0
2010-06-03 11:15:00,26.58,26.6,26.55,26.55,388200.0,20.1172,20.1323,20.0945,20.0945,388200.0
2010-06-03 11:20:00,26.56,26.57,26.5,26.54,459900.0,20.102,20.1096,20.0566,20.0869,459900.0
2010-06-03 11:25:00,26.54,26.59,26.53,26.56,481400.0,20.0869,20.1247,20.0793,20.102,481400.0
2010-06-03 11:30:00,26.56,26.59,26.53,26.59,335600.0,20.102,20.1247,20.0793,20.1247,335600.0
2010-06-03 11:35:00,26.58,26.63,26.58,26.62,504000.0,20.1172,20.155,20.1172,20.1474,504000.0
2010-06-03 11:40:00,26.61,26.62,26.59,26.62,562800.0,20.1399,20.1474,20.1247,20.1474,562800.0
2010-06-03 11:45:00,26.62,26.63,26.58,26.61,1230100.0,20.1474,20.155,20.1172,20.1399,1230100.0
2010-06-03 11:50:00,26.61,26.61,26.58,26.6,391200.0,20.1399,20.1399,20.1172,20.1323,391200.0
2010-06-03 11:55:00,26.59,26.6,26.54,26.55,549700.0,20.1247,20.1323,20.0869,20.0945,549700.0
2010-06-03 12:00:00,26.54,26.58,26.54,26.57,252600.0,20.0869,20.1172,20.0869,20.1096,252600.0
2010-06-03 12:05:00,26.57,26.6,26.53,26.59,1601900.0,20.1096,20.1323,20.0793,20.1247,1601900.0
2010-06-03 12:10:00,26.59,26.6,26.55,26.56,771300.0,20.1247,20.1323,20.0945,20.102,771300.0
2010-06-03 12:15:00,26.55,26.56,26.48,26.53,920300.0,20.0945,20.102,20.0415,20.0793,920300.0
2010-06-03 12:20:00,26.53,26.56,26.47,26.55,1452300.0,20.0793,20.102,20.0339,20.0945,1452300.0
2010-06-03 12:25:00,26.54,26.54,26.5,26.54,327600.0,20.0869,20.0869,20.0566,20.0869,327600.0
2010-06-03 12:30:00,26.54,26.56,26.53,26.55,790700.0,20.0869,20.102,20.0793,20.0945,790700.0
2010-06-03 12:35:00,26.55,26.62,26.54,26.61,548900.0,20.0945,20.1474,20.0869,20.1399,548900.0
2010-06-03 12:40:00,26.6,26.64,26.59,26.64,364200.0,20.1323,20.1626,20.1247,20.1626,364200.0
2010-06-03 12:45:00,26.64,26.69,26.63,26.67,481300.0,20.1626,20.2004,20.155,20.1853,481300.0
2010-06-03 12:50:00,26.67,26.69,26.61,26.63,622200.0,20.1853,20.2004,20.1399,20.155,622200.0
2010-06-03 12:55:00,26.64,26.66,26.61,26.65,198500.0,20.1626,20.1777,20.1399,20.1701,198500.0
2010-06-03 13:00:00,26.65,26.72,26.65,26.72,890900.0,20.1701,20.2231,20.1701,20.2231,890900.0
2010-06-03 13:05:00,26.71,26.77,26.7,26.75,753200.0,20.2155,20.261,20.208,20.2458,753200.0
2010-06-03 13:10:00,26.74,26.75,26.7,26.7,372900.0,20.2383,20.2458,20.208,20.208,372900.0
2010-06-03 13:15:00,26.7,26.72,26.65,26.65,884000.0,20.208,20.2231,20.1701,20.1701,884000.0
2010-06-03 13:20:00,26.65,26.68,26.62,26.66,909200.0,20.1701,20.1928,20.1474,20.1777,909200.0
2010-06-03 13:25:00,26.66,26.68,26.65,26.67,366700.0,20.1777,20.1928,20.1701,20.1853,366700.0
2010-06-03 13:30:00,26.68,26.75,26.67,26.74,740900.0,20.1928,20.2458,20.1853,20.2383,740900.0
2010-06-03 13:35:00,26.74,26.75,26.68,26.72,610400.0,20.2383,20.2458,20.1928,20.2231,610400.0
2010-06-03 13:40:00,26.72,26.78,26.72,26.77,627100.0,20.2231,20.2685,20.2231,20.261,627100.0
2010-06-03 13:45:00,26.77,26.81,26.76,26.76,1043300.0,20.261,20.2912,20.2534,20.2534,1043300.0
2010-06-03 13:50:00,26.76,26.77,26.72,26.74,286200.0,20.2534,20.261,20.2231,20.2383,286200.0
2010-06-03 13:55:00,26.74,26.79,26.72,26.73,380100.0,20.2383,20.2761,20.2231,20.2307,380100.0
2010-06-03 14:00:00,26.73,26.75,26.7,26.7,317900.0,20.2307,20.2458,20.208,20.208,317900.0
2010-06-03 14:05:00,26.7,26.72,26.66,26.7,527800.0,20.208,20.2231,20.1777,20.208,527800.0
2010-06-03 14:10:00,26.71,26.76,26.69,26.73,511500.0,20.2155,20.2534,20.2004,20.2307,511500.0
2010-06-03 14:15:00,26.73,26.74,26.69,26.72,462700.0,20.2307,20.2383,20.2004,20.2231,462700.0
2010-06-03 14:20:00,26.71,26.77,26.69,26.76,539900.0,20.2155,20.261,20.2004,20.2534,539900.0
2010-06-03 14:25:00,26.76,26.78,26.74,26.74,469000.0,20.2534,20.2685,20.2383,20.2383,469000.0
2010-06-03 14:30:00,26.74,26.77,26.72,26.75,511200.0,20.2383,20.261,20.2231,20.2458,511200.0
2010-06-03 14:35:00,26.75,26.86,26.74,26.82,1111300.0,20.2458,20.3291,20.2383,20.2988,1111300.0
2010-06-03 14:40:00,26.82,26.9,26.81,26.88,985400.0,20.2988,20.3594,20.2912,20.3442,985400.0
2010-06-03 14:45:00,26.88,26.88,26.81,26.82,372500.0,20.3442,20.3442,20.2912,20.2988,372500.0
2010-06-03 14:50:00,26.82,26.85,26.81,26.82,292500.0,20.2988,20.3215,20.2912,20.2988,292500.0
2010-06-03 14:55:00,26.81,26.84,26.78,26.83,553800.0,20.2912,20.3139,20.2685,20.3064,553800.0
2010-06-03 15:00:00,26.83,26.85,26.81,26.83,536300.0,20.3064,20.3215,20.2912,20.3064,536300.0
2010-06-03 15:05:00,26.83,26.9,26.75,26.83,915900.0,20.3064,20.3594,20.2458,20.3064,915900.0
2010-06-03 15:10:00,26.82,26.83,26.77,26.83,430600.0,20.2988,20.3064,20.261,20.3064,430600.0
2010-06-03 15:15:00,26.82,26.82,26.75,26.78,513400.0,20.2988,20.2988,20.2458,20.2685,513400.0
2010-06-03 15:20:00,26.78,26.84,26.76,26.84,591300.0,20.2685,20.3139,20.2534,20.3139,591300.0
2010-06-03 15:25:00,26.83,26.91,26.83,26.91,913500.0,20.3064,20.3669,20.3064,20.3669,913500.0
2010-06-03 15:30:00,26.91,26.93,26.85,26.87,1857700.0,20.3669,20.3821,20.3215,20.3366,1857700.0
2010-06-03 15:35:00,26.86,26.91,26.85,26.88,1007500.0,20.3291,20.3669,20.3215,20.3442,1007500.0
2010-06-03 15:40:00,26.88,26.92,26.85,26.91,755700.0,20.3442,20.3745,20.3215,20.3669,755700.0
2010-06-03 15:45:00,26.91,26.91,26.8,26.8,1568800.0,20.3669,20.3669,20.2837,20.2837,1568800.0
2010-06-03 15:50:00,26.8,26.84,26.78,26.83,2045400.0,20.2837,20.3139,20.2685,20.3064,2045400.0
2010-06-03 15:55:00,26.83,26.89,26.82,26.85,3725500.0,20.3064,20.3518,20.2988,20.3215,3725500.0
2010-06-04 09:30:00,26.1,26.27,26.03,26.17,3244700.0,19.7539,19.8825,19.7009,19.8068,3244700.0
2010-06-04 09:35:00,26.17,26.32,26.17,26.29,2718800.0,19.8068,19.9204,19.8068,19.8977,2718800.0
2010-06-04 09:40:00,26.29,26.43,26.29,26.43,2243900.0,19.8977,20.0036,19.8977,20.0036,2243900.0
2010-06-04 09:45:00,26.42,26.42,26.17,26.3,2720600.0,19.9961,19.9961,19.8068,19.9052,2720600.0
2010-06-04 09:50:00,26.3,26.31,26.24,26.27,2300500.0,19.9052,19.9128,19.8598,19.8825,2300500.0
2010-06-04 09:55:00,26.26,26.28,26.22,26.24,1142000.0,19.875,19.8901,19.8447,19.8598,1142000.0
2010-06-04 10:00:00,26.24,26.34,26.23,26.32,1678600.0,19.8598,19.9355,19.8523,19.9204,1678600.0
2010-06-04 10:05:00,26.32,26.34,26.26,26.33,581100.0,19.9204,19.9355,19.875,19.9279,581100.0
2010-06-04 10:10:00,26.34,26.45,26.33,26.45,682200.0,19.9355,20.0188,19.9279,20.0188,682200.0
2010-06-04 10:15:00,26.46,26.46,26.38,26.43,696900.0,20.0263,20.0263,19.9658,20.0036,696900.0
2010-06-04 10:20:00,26.43,26.46,26.37,26.44,999900.0,20.0036,20.0263,19.9582,20.0112,999900.0
2010-06-04 10:25:00,26.44,26.57,26.42,26.54,1176900.0,20.0112,20.1096,19.9961,20.0869,1176900.0
2010-06-04 10:30:00,26.54,26.55,26.37,26.42,843400.0,20.0869,20.0945,19.9582,19.9961,843400.0
2010-06-04 10:35:00,26.42,26.47,26.4,26.42,824700.0,19.9961,20.0339,19.9809,19.9961,824700.0
2010-06-04 10:40:00,26.43,26.45,26.35,26.36,506300.0,20.0036,20.0188,19.9431,19.9506,506300.0
2010-06-04 10:45:00,26.35,26.37,26.3,26.33,516500.0,19.9431,19.9582,19.9052,19.9279,516500.0
2010-06-04 10:50:00,26.33,26.33,26.26,26.3,638000.0,19.9279,19.9279,19.875,19.9052,638000.0
2010-06-04 10:55:00,26.3,26.32,26.24,26.28,867600.0,19.9052,19.9204,19.8598,19.8901,867600.0
2010-06-04 11:00:00,26.28,26.38,26.26,26.37,598600.0,19.8901,19.9658,19.875,19.9582,598600.0
2010-06-04 11:05:00,26.37,26.42,26.34,26.36,455600.0,19.9582,19.9961,19.9355,19.9506,455600.0
2010-06-04 11:10:00,26.36,26.36,26.29,26.32,465400.0,19.9506,19.9506,19.8977,19.9204,465400.0
2010-06-04 11:15:00,26.32,26.36,26.28,26.3,542800.0,19.9204,19.9506,19.8901,19.9052,542800.0
2010-06-04 11:20:00,26.29,26.32,26.28,26.28,627900.0,19.8977,19.9204,19.8901,19.8901,627900.0
2010-06-04 11:25:00,26.28,26.32,26.27,26.3,473400.0,19.8901,19.9204,19.8825,19.9052,473400.0
2010-06-04 11:30:00,26.3,26.32,26.28,26.32,844600.0,19.9052,19.9204,19.8901,19.9204,844600.0
2010-06-04 11:35:00,26.31,26.38,26.3,26.37,920700.0,19.9128,19.9658,19.9052,19.9582,920700.0
2010-06-04 11:40:00,26.38,26.4,26.37,26.39,499100.0,19.9658,19.9809,19.9582,19.9734,499100.0
2010-06-04 11:45:00,26.39,26.43,26.36,26.39,804200.0,19.9734,20.0036,19.9506,19.9734,804200.0
2010-06-04 11:50:00,26.39,26.4,26.36,26.36,183000.0,19.9734,19.9809,19.9506,19.9506,183000.0
2010-06-04 11:55:00,26.36,26.38,26.34,26.36,245900.0,19.9506,19.9658,19.9355,19.9506,245900.0
2010-06-04 12:00:00,26.36,26.37,26.27,26.27,848200.0,19.9506,19.9582,19.8825,19.8825,848200.0
2010-06-04 12:05:00,26.28,26.3,26.22,26.28,1912500.0,19.8901,19.9052,19.8447,19.8901,1912500.0
2010-06-04 12:10:00,26.28,26.31,26.24,26.31,1178300.0,19.8901,19.9128,19.8598,19.9128,1178300.0
2010-06-04 12:15:00,26.3,26.32,26.26,26.27,277000.0,19.9052,19.9204,19.875,19.8825,277000.0
2010-06-04 12:20:00,26.26,26.28,26.25,26.28,184500.0,19.875,19.8901,19.8674,19.8901,184500.0
2010-06-04 12:25:00,26.28,26.29,26.24,26.25,299700.0,19.8901,19.8977,19.8598,19.8674,299700.0
2010-06-04 12:30:00,26.24,26.26,26.2,26.2,394800.0,19.8598,19.875,19.8296,19.8296,394800.0
2010-06-04 12:35:00,26.2,26.23,26.19,26.2,275800.0,19.8296,19.8523,19.822,19.8296,275800.0
2010-06-04 12:40:00,26.2,26.21,26.18,26.21,587800.0,19.8296,19.8371,19.8144,19.8371,587800.0
2010-06-04 12:45:00,26.2,26.23,26.19,26.23,327600.0,19.8296,19.8523,19.822,19.8523,327600.0
2010-06-04 12:50:00,26.22,26.28,26.22,26.27,231800.0,19.8447,19.8901,19.8447,19.8825,231800.0
2010-06-04 12:55:00,26.27,26.28,26.26,26.27,376200.0,19.8825,19.8901,19.875,19.8825,376200.0
2010-06-04 13:00:00,26.26,26.27,26.21,26.25,216800.0,19.875,19.8825,19.8371,19.8674,216800.0
2010-06-04 13:05:00,26.25,26.25,26.2,26.23,225200.0,19.8674,19.8674,19.8296,19.8523,225200.0
2010-06-04 13:10:00,26.23,26.23,26.16,26.18,318200.0,19.8523,19.8523,19.7993,19.8144,318200.0
2010-06-04 13:15:00,26.18,26.18,26.1,26.11,725700.0,19.8144,19.8144,19.7539,19.7614,725700.0
2010-06-04 13:20:00,26.11,26.16,26.09,26.14,953200.0,19.7614,19.7993,19.7463,19.7841,953200.0
2010-06-04 13:25:00,26.15,26.19,26.12,26.17,521900.0,19.7917,19.822,19.769,19.8068,521900.0
2010-06-04 13:30:00,26.17,26.18,26.14,26.14,310200.0,19.8068,19.8144,19.7841,19.7841,310200.0
2010-06-04 13:35:00,26.14,26.18,26.12,26.14,420800.0,19.7841,19.8144,19.769,19.7841,420800.0
2010-06-04 13:40:00,26.14,26.14,26.09,26.1,527400.0,19.7841,19.7841,19.7463,19.7539,527400.0
2010-06-04 13:45:00,26.1,26.14,26.06,26.06,416400.0,19.7539,19.7841,19.7236,19.7236,416400.0
2010-06-04 13:50:00,26.07,26.07,25.97,25.99,1030100.0,19.7312,19.7312,19.6555,19.6706,1030100.0
2010-06-04 13:55:00,25.98,26.01,25.97,26.01,1098900.0,19.663,19.6858,19.6555,19.6858,1098900.0
2010-06-04 14:00:00,26.0,26.11,26.0,26.09,681900.0,19.6782,19.7614,19.6782,19.7463,681900.0
2010-06-04 14:05:00,26.08,26.09,26.0,26.01,750700.0,19.7387,19.7463,19.6782,19.6858,750700.0
2010-06-04 14:10:00,26.01,26.05,25.99,26.05,758700.0,19.6858,19.716,19.6706,19.716,758700.0
2010-06-04 14:15:00,26.05,26.07,25.99,26.0,375400.0,19.716,19.7312,19.6706,19.6782,375400.0
2010-06-04 14:20:00,26.0,26.08,25.99,26.08,885500.0,19.6782,19.7387,19.6706,19.7387,885500.0
2010-06-04 14:25:00,26.09,26.1,26.03,26.04,773300.0,19.7463,19.7539,19.7009,19.7085,773300.0
2010-06-04 14:30:00,26.04,26.1,26.02,26.08,391800.0,19.7085,19.7539,19.6933,19.7387,391800.0
2010-06-04 14:35:00,26.09,26.09,25.99,26.01,1317100.0,19.7463,19.7463,19.6706,19.6858,1317100.0
2010-06-04 14:40:00,26.01,26.02,25.99,26.01,743300.0,19.6858,19.6933,19.6706,19.6858,743300.0
2010-06-04 14:45:00,26.01,26.04,25.9,25.9,1150500.0,19.6858,19.7085,19.6025,19.6025,1150500.0
2010-06-04 14:50:00,25.9,25.93,25.84,25.88,1380500.0,19.6025,19.6252,19.5571,19.5874,1380500.0
2010-06-04 14:55:00,25.88,25.92,25.84,25.86,1217400.0,19.5874,19.6176,19.5571,19.5722,1217400.0
2010-06-04 15:00:00,25.86,25.92,25.84,25.91,1761000.0,19.5722,19.6176,19.5571,19.6101,1761000.0
2010-06-04 15:05:00,25.9,25.91,25.84,25.91,1191500.0,19.6025,19.6101,19.5571,19.6101,1191500.0
2010-06-04 15:10:00,25.91,25.92,25.86,25.86,759100.0,19.6101,19.6176,19.5722,19.5722,759100.0
2010-06-04 15:15:00,25.87,25.91,25.8,25.86,1052100.0,19.5798,19.6101,19.5268,19.5722,1052100.0
2010-06-04 15:20:00,25.85,25.9,25.83,25.85,1780000.0,19.5647,19.6025,19.5495,19.5647,1780000.0
2010-06-04 15:25:00,25.84,25.86,25.79,25.8,1642100.0,19.5571,19.5722,19.5192,19.5268,1642100.0
2010-06-04 15:30:00,25.8,25.83,25.72,25.72,2975100.0,19.5268,19.5495,19.4663,19.4663,2975100.0
2010-06-04 15:35:00,25.73,25.79,25.73,25.79,3174100.0,19.4738,19.5192,19.4738,19.5192,3174100.0
2010-06-04 15:40:00,25.78,25.79,25.62,25.69,2569500.0,19.5117,19.5192,19.3906,19.4436,2569500.0
2010-06-04 15:45:00,25.7,25.82,25.68,25.82,2850700.0,19.4511,19.5419,19.436,19.5419,2850700.0
2010-06-04 15:50:00,25.82,25.85,25.68,25.73,4505100.0,19.5419,19.5647,19.436,19.4738,4505100.0
2010-06-04 15:55:00,25.73,25.83,25.71,25.78,4680000.0,19.4738,19.5495,19.4587,19.5117,4680000.0
2010-06-07 09:30:00,25.82,25.83,25.61,25.62,1447000.0,19.5419,19.5495,19.383,19.3906,1447000.0
2010-06-07 09:35:00,25.62,25.76,25.6,25.68,1338300.0,19.3906,19.4965,19.3754,19.436,1338300.0
2010-06-07 09:40:00,25.68,25.7,25.65,25.69,890300.0,19.436,19.4511,19.4133,19.4436,890300.0
2010-06-07 09:45:00,25.68,25.75,25.67,25.75,929500.0,19.436,19.489,19.4284,19.489,929500.0
2010-06-07 09:50:00,25.75,25.77,25.73,25.77,1052600.0,19.489,19.5041,19.4738,19.5041,1052600.0
2010-06-07 09:55:00,25.77,25.78,25.72,25.74,887900.0,19.5041,19.5117,19.4663,19.4814,887900.0
2010-06-07 10:00:00,25.73,25.74,25.63,25.69,1572700.0,19.4738,19.4814,19.3981,19.4436,1572700.0
2010-06-07 10:05:00,25.69,25.72,25.63,25.68,1158700.0,19.4436,19.4663,19.3981,19.436,1158700.0
2010-06-07 10:10:00,25.68,25.75,25.68,25.7,1418100.0,19.436,19.489,19.436,19.4511,1418100.0
2010-06-07 10:15:00,25.7,25.75,25.69,25.72,821400.0,19.4511,19.489,19.4436,19.4663,821400.0
2010-06-07 10:20:00,25.71,25.77,25.69,25.76,821800.0,19.4587,19.5041,19.4436,19.4965,821800.0
2010-06-07 10:25:00,25.76,25.78,25.65,25.67,1117100.0,19.4965,19.5117,19.4133,19.4284,1117100.0
2010-06-07 10:30:00,25.67,25.68,25.63,25.66,669700.0,19.4284,19.436,19.3981,19.4209,669700.0
2010-06-07 10:35:00,25.65,25.7,25.65,25.66,744100.0,19.4133,19.4511,19.4133,19.4209,744100.0
2010-06-07 10:40:00,25.66,25.71,25.66,25.68,368000.0,19.4209,19.4587,19.4209,19.436,368000.0
2010-06-07 10:45:00,25.67,25.68,25.61,25.65,464400.0,19.4284,19.436,19.383,19.4133,464400.0
2010-06-07 10:50:00,25.65,25.67,25.55,25.57,1052900.0,19.4133,19.4284,19.3376,19.3527,1052900.0
2010-06-07 10:55:00,25.58,25.72,25.55,25.57,1047200.0,19.3603,19.4663,19.3376,19.3527,1047200.0
2010-06-07 11:00:00,25.57,25.63,25.56,25.6,485300.0,19.3527,19.3981,19.3452,19.3754,485300.0
2010-06-07 11:05:00,25.6,25.65,25.59,25.64,801200.0,19.3754,19.4133,19.3679,19.4057,801200.0
2010-06-07 11:10:00,25.64,25.66,25.56,25.56,559100.0,19.4057,19.4209,19.3452,19.3452,559100.0
2010-06-07 11:15:00,25.56,25.6,25.53,25.59,519700.0,19.3452,19.3754,19.3225,19.3679,519700.0
2010-06-07 11:20:00,25.6,25.62,25.57,25.61,596100.0,19.3754,19.3906,19.3527,19.383,596100.0
2010-06-07 11:25:00,25.61,25.67,25.61,25.64,703400.0,19.383,19.4284,19.383,19.4057,703400.0
2010-06-07 11:30:00,25.64,25.65,25.6,25.64,548700.0,19.4057,19.4133,19.3754,19.4057,548700.0
2010-06-07 11:35:00,25.64,25.72,25.64,25.71,393000.0,19.4057,19.4663,19.4057,19.4587,393000.0
2010-06-07 11:40:00,25.71,25.74,25.7,25.73,495400.0,19.4587,19.4814,19.4511,19.4738,495400.0
2010-06-07 11:45:00,25.73,25.75,25.67,25.69,375400.0,19.4738,19.489,19.4284,19.4436,375400.0
2010-06-07 11:50:00,25.68,25.73,25.68,25.71,380200.0,19.436,19.4738,19.436,19.4587,380200.0
2010-06-07 11:55:00,25.71,25.75,25.71,25.75,326200.0,19.4587,19.489,19.4587,19.489,326200.0
2010-06-07 12:00:00,25.74,25.76,25.71,25.74,364400.0,19.4814,19.4965,19.4587,19.4814,364400.0
2010-06-07 12:05:00,25.75,25.76,25.72,25.72,330000.0,19.489,19.4965,19.4663,19.4663,330000.0
2010-06-07 12:10:00,25.73,25.73,25.69,25.69,202900.0,19.4738,19.4738,19.4436,19.4436,202900.0
2010-06-07 12:15:00,25.69,25.72,25.69,25.72,246400.0,19.4436,19.4663,19.4436,19.4663,246400.0
2010-06-07 12:20:00,25.72,25.78,25.71,25.75,470500.0,19.4663,19.5117,19.4587,19.489,470500.0
2010-06-07 12:25:00,25.75,25.76,25.74,25.75,182000.0,19.489,19.4965,19.4814,19.489,182000.0
2010-06-07 12:30:00,25.74,25.76,25.74,25.75,245600.0,19.4814,19.4965,19.4814,19.489,245600.0
2010-06-07 12:35:00,25.76,25.76,25.71,25.73,235700.0,19.4965,19.4965,19.4587,19.4738,235700.0
2010-06-07 12:40:00,25.73,25.78,25.72,25.74,447500.0,19.4738,19.5117,19.4663,19.4814,447500.0
2010-06-07 12:45:00,25.74,25.74,25.68,25.7,492500.0,19.4814,19.4814,19.436,19.4511,492500.0
2010-06-07 12:50:00,25.7,25.74,25.69,25.73,307100.0,19.4511,19.4814,19.4436,19.4738,307100.0
2010-06-07 12:55:00,25.74,25.76,25.72,25.75,445000.0,19.4814,19.4965,19.4663,19.489,445000.0
2010-06-07 13:00:00,25.75,25.76,25.67,25.67,568100.0,19.489,19.4965,19.4284,19.4284,568100.0
2010-06-07 13:05:00,25.68,25.69,25.64,25.65,625100.0,19.436,19.4436,19.4057,19.4133,625100.0
2010-06-07 13:10:00,25.65,25.66,25.63,25.63,455800.0,19.4133,19.4209,19.3981,19.3981,455800.0
2010-06-07 13:15:00,25.64,25.66,25.61,25.66,904800.0,19.4057,19.4209,19.383,19.4209,904800.0
2010-06-07 13:20:00,25.66,25.66,25.62,25.63,652900.0,19.4209,19.4209,19.3906,19.3981,652900.0
2010-06-07 13:25:00,25.64,25.7,25.63,25.69,493700.0,19.4057,19.4511,19.3981,19.4436,493700.0
2010-06-07 13:30:00,25.68,25.72,25.68,25.7,322200.0,19.436,19.4663,19.436,19.4511,322200.0
2010-06-07 13:35:00,25.69,25.76,25.69,25.69,608900.0,19.4436,19.4965,19.4436,19.4436,608900.0
2010-06-07 13:40:00,25.69,25.7,25.68,25.69,327800.0,19.4436,19.4511,19.436,19.4436,327800.0
2010-06-07 13:45:00,25.68,25.7,25.59,25.62,463600.0,19.436,19.4511,19.3679,19.3906,463600.0
2010-06-07 13:50:00,25.63,25.64,25.6,25.63,377900.0,19.3981,19.4057,19.3754,19.3981,377900.0
2010-06-07 13:55:00,25.62,25.63,25.58,25.61,645300.0,19.3906,19.3981,19.3603,19.383,645300.0
2010-06-07 14:00:00,25.61,25.64,25.58,25.63,497000.0,19.383,19.4057,19.3603,19.3981,497000.0
2010-06-07 14:05:00,25.64,25.64,25.54,25.58,495800.0,19.4057,19.4057,19.33,19.3603,495800.0
2010-06-07 14:10:00,25.57,25.6,25.55,25.58,475500.0,19.3527,19.3754,19.3376,19.3603,475500.0
2010-06-07 14:15:00,25.58,25.59,25.51,25.53,729200.0,19.3603,19.3679,19.3073,19.3225,729200.0
2010-06-07 14:20:00,25.53,25.58,25.52,25.53,816600.0,19.3225,19.3603,19.3149,19.3225,816600.0
2010-06-07 14:25:00,25.53,25.61,25.53,25.61,538600.0,19.3225,19.383,19.3225,19.383,538600.0
2010-06-07 14:30:00,25.61,25.63,25.54,25.54,603200.0,19.383,19.3981,19.33,19.33,603200.0
2010-06-07 14:35:00,25.55,25.58,25.52,25.55,623600.0,19.3376,19.3603,19.3149,19.3376,623600.0
2010-06-07 14:40:00,25.54,25.54,25.45,25.51,1288700.0,19.33,19.33,19.2619,19.3073,1288700.0
2010-06-07 14:45:00,25.5,25.51,25.41,25.45,1101700.0,19.2998,19.3073,19.2316,19.2619,1101700.0
2010-06-07 14:50:00,25.45,25.47,25.43,25.44,796600.0,19.2619,19.2771,19.2468,19.2543,796600.0
2010-06-07 14:55:00,25.45,25.47,25.43,25.45,560700.0,19.2619,19.2771,19.2468,19.2619,560700.0
2010-06-07 15:00:00,25.44,25.46,25.43,25.44,1103000.0,19.2543,19.2695,19.2468,19.2543,1103000.0
2010-06-07 15:05:00,25.45,25.51,25.44,25.5,1987500.0,19.2619,19.3073,19.2543,19.2998,1987500.0
2010-06-07 15:10:00,25.5,25.5,25.46,25.46,1059200.0,19.2998,19.2998,19.2695,19.2695,1059200.0
2010-06-07 15:15:00,25.46,25.48,25.39,25.4,1773100.0,19.2695,19.2846,19.2165,19.2241,1773100.0
2010-06-07 15:20:00,25.4,25.41,25.32,25.34,2458900.0,19.2241,19.2316,19.1635,19.1787,2458900.0
2010-06-07 15:25:00,25.34,25.36,25.32,25.32,1162500.0,19.1787,19.1938,19.1635,19.1635,1162500.0
2010-06-07 15:30:00,25.32,25.37,25.3,25.37,1201100.0,19.1635,19.2014,19.1484,19.2014,1201100.0
2010-06-07 15:35:00,25.37,25.39,25.34,25.35,1277300.0,19.2014,19.2165,19.1787,19.1862,1277300.0
2010-06-07 15:40:00,25.34,25.35,25.24,25.3,2379400.0,19.1787,19.1862,19.103,19.1484,2379400.0
2010-06-07 15:45:00,25.3,25.5,25.29,25.31,1771400.0,19.1484,19.2998,19.1408,19.156,1771400.0
2010-06-07 15:50:00,25.31,25.36,25.3,25.34,3066600.0,19.156,19.1938,19.1484,19.1787,3066600.0
2010-06-07 15:55:00,25.35,25.38,25.26,25.31,5563500.0,19.1862,19.2089,19.1181,19.156,5563500.0
2010-06-08 09:30:00,25.25,25.26,25.12,25.16,1607200.0,19.1105,19.1181,19.0122,19.0424,1607200.0
2010-06-08 09:35:00,25.16,25.21,25.11,25.12,1375900.0,19.0424,19.0803,19.0046,19.0122,1375900.0
2010-06-08 09:40:00,25.12,25.14,25.07,25.11,1228100.0,19.0122,19.0273,18.9743,19.0046,1228100.0
2010-06-08 09:45:00,25.11,25.12,25.05,25.08,1280700.0,19.0046,19.0122,18.9592,18.9819,1280700.0
2010-06-08 09:50:00,25.08,25.08,25.0,25.05,1849700.0,18.9819,18.9819,18.9213,18.9592,1849700.0
2010-06-08 09:55:00,25.05,25.09,24.98,25.02,1383000.0,18.9592,18.9894,18.9062,18.9365,1383000.0
2010-06-08 10:00:00,25.01,25.06,24.98,25.04,2194100.0,18.9289,18.9667,18.9062,18.9516,2194100.0
2010-06-08 10:05:00,25.04,25.07,24.97,25.07,1980600.0,18.9516,18.9743,18.8986,18.9743,1980600.0
2010-06-08 10:10:00,25.07,25.08,24.99,24.99,1095700.0,18.9743,18.9819,18.9138,18.9138,1095700.0
2010-06-08 10:15:00,25.0,25.0,24.77,24.79,1636900.0,18.9213,18.9213,18.7473,18.7624,1636900.0
2010-06-08 10:20:00,24.78,24.86,24.76,24.85,1687700.0,18.7548,18.8154,18.7397,18.8078,1687700.0
2010-06-08 10:25:00,24.85,24.92,24.8,24.9,1158400.0,18.8078,18.8608,18.77,18.8456,1158400.0
2010-06-08 10:30:00,24.9,24.98,24.89,24.89,804600.0,18.8456,18.9062,18.8381,18.8381,804600.0
2010-06-08 10:35:00,24.9,24.91,24.77,24.83,2161400.0,18.8456,18.8532,18.7473,18.7927,2161400.0
2010-06-08 10:40:00,24.82,24.83,24.68,24.7,1889600.0,18.7851,18.7927,18.6791,18.6943,1889600.0
2010-06-08 10:45:00,24.71,24.74,24.65,24.71,1345700.0,18.7018,18.7245,18.6564,18.7018,1345700.0
2010-06-08 10:50:00,24.72,25.1,24.68,24.74,894100.0,18.7094,18.997,18.6791,18.7245,894100.0
2010-06-08 10:55:00,24.74,24.82,24.74,24.82,795300.0,18.7245,18.7851,18.7245,18.7851,795300.0
2010-06-08 11:00:00,24.82,24.86,24.8,24.82,557800.0,18.7851,18.8154,18.77,18.7851,557800.0
2010-06-08 11:05:00,24.82,24.83,24.75,24.82,1030600.0,18.7851,18.7927,18.7321,18.7851,1030600.0
2010-06-08 11:10:00,24.82,24.86,24.78,24.82,1027800.0,18.7851,18.8154,18.7548,18.7851,1027800.0
2010-06-08 11:15:00,24.81,24.85,24.76,24.84,992000.0,18.7775,18.8078,18.7397,18.8002,992000.0
2010-06-08 11:20:00,24.85,25.02,24.83,24.99,1914600.0,18.8078,18.9365,18.7927,18.9138,1914600.0
2010-06-08 11:25:00,24.99,25.03,24.83,24.89,2023500.0,18.9138,18.944,18.7927,18.8381,2023500.0
2010-06-08 11:30:00,24.9,25.01,24.84,24.99,1810400.0,18.8456,18.9289,18.8002,18.9138,1810400.0
2010-06-08 11:35:00,24.98,25.0,24.96,24.98,667400.0,18.9062,18.9213,18.8911,18.9062,667400.0
2010-06-08 11:40:00,24.97,24.99,24.93,24.93,423900.0,18.8986,18.9138,18.8683,18.8683,423900.0
2010-06-08 11:45:00,24.93,25.0,24.9,25.0,709100.0,18.8683,18.9213,18.8456,18.9213,709100.0
2010-06-08 11:50:00,25.0,25.02,24.97,25.01,1365100.0,18.9213,18.9365,18.8986,18.9289,1365100.0
2010-06-08 11:55:00,25.01,25.01,24.92,24.94,1897000.0,18.9289,18.9289,18.8608,18.8759,1897000.0
2010-06-08 12:00:00,24.94,24.97,24.88,24.91,1365400.0,18.8759,18.8986,18.8305,18.8532,1365400.0
2010-06-08 12:05:00,24.9,24.92,24.83,24.84,1335200.0,18.8456,18.8608,18.7927,18.8002,1335200.0
2010-06-08 12:10:00,24.85,24.86,24.8,24.82,823000.0,18.8078,18.8154,18.77,18.7851,823000.0
2010-06-08 12:15:00,24.83,24.83,24.78,24.8,749900.0,18.7927,18.7927,18.7548,18.77,749900.0
2010-06-08 12:20:00,24.8,24.81,24.75,24.79,673900.0,18.77,18.7775,18.7321,18.7624,673900.0
2010-06-08 12:25:00,24.79,24.84,24.79,24.83,678500.0,18.7624,18.8002,18.7624,18.7927,678500.0
2010-06-08 12:30:00,24.83,24.85,24.82,24.83,356100.0,18.7927,18.8078,18.7851,18.7927,356100.0
2010-06-08 12:35:00,24.84,24.85,24.82,24.84,420100.0,18.8002,18.8078,18.7851,18.8002,420100.0
2010-06-08 12:40:00,24.85,24.9,24.83,24.87,577200.0,18.8078,18.8456,18.7927,18.8229,577200.0
2010-06-08 12:45:00,24.87,24.87,24.83,24.84,408100.0,18.8229,18.8229,18.7927,18.8002,408100.0
2010-06-08 12:50:00,24.84,24.87,24.82,24.84,615700.0,18.8002,18.8229,18.7851,18.8002,615700.0
2010-06-08 12:55:00,24.85,24.88,24.84,24.86,409700.0,18.8078,18.8305,18.8002,18.8154,409700.0
2010-06-08 13:00:00,24.86,24.89,24.85,24.85,421700.0,18.8154,18.8381,18.8078,18.8078,421700.0
2010-06-08 13:05:00,24.86,24.86,24.78,24.83,480500.0,18.8154,18.8154,18.7548,18.7927,480500.0
2010-06-08 13:10:00,24.84,24.85,24.77,24.78,566800.0,18.8002,18.8078,18.7473,18.7548,566800.0
2010-06-08 13:15:00,24.77,24.78,24.73,24.76,965700.0,18.7473,18.7548,18.717,18.7397,965700.0
2010-06-08 13:20:00,24.77,24.8,24.76,24.77,440900.0,18.7473,18.77,18.7397,18.7473,440900.0
2010-06-08 13:25:00,24.77,24.84,24.77,24.8,505600.0,18.7473,18.8002,18.7473,18.77,505600.0
2010-06-08 13:30:00,24.79,24.81,24.75,24.75,916500.0,18.7624,18.7775,18.7321,18.7321,916500.0
2010-06-08 13:35:00,24.75,24.79,24.73,24.79,882300.0,18.7321,18.7624,18.717,18.7624,882300.0
2010-06-08 13:40:00,24.79,24.84,24.77,24.82,653700.0,18.7624,18.8002,18.7473,18.7851,653700.0
2010-06-08 13:45:00,24.82,24.83,24.73,24.73,797600.0,18.7851,18.7927,18.717,18.717,797600.0
2010-06-08 13:50:00,24.73,24.75,24.69,24.7,914000.0,18.717,18.7321,18.6867,18.6943,914000.0
2010-06-08 13:55:00,24.7,24.81,24.7,24.81,795900.0,18.6943,18.7775,18.6943,18.7775,795900.0
2010-06-08 14:00:00,24.81,24.85,24.8,24.84,632800.0,18.7775,18.8078,18.77,18.8002,632800.0
2010-06-08 14:05:00,24.84,24.86,24.82,24.83,642900.0,18.8002,18.8154,18.7851,18.7927,642900.0
2010-06-08 14:10:00,24.83,24.84,24.81,24.84,454500.0,18.7927,18.8002,18.7775,18.8002,454500.0
2010-06-08 14:15:00,24.83,24.92,24.82,24.92,681800.0,18.7927,18.8608,18.7851,18.8608,681800.0
2010-06-08 14:20:00,24.92,25.0,24.9,25.0,1142200.0,18.8608,18.9213,18.8456,18.9213,1142200.0
2010-06-08 14:25:00,25.0,25.0,24.92,24.92,999500.0,18.9213,18.9213,18.8608,18.8608,999500.0
2010-06-08 14:30:00,24.93,25.0,24.92,24.98,706300.0,18.8683,18.9213,18.8608,18.9062,706300.0
2010-06-08 14:35:00,24.99,25.03,24.96,24.97,1365600.0,18.9138,18.944,18.8911,18.8986,1365600.0
2010-06-08 14:40:00,24.96,25.0,24.94,24.99,851400.0,18.8911,18.9213,18.8759,18.9138,851400.0
2010-06-08 14:45:00,24.98,25.0,24.94,24.97,386400.0,18.9062,18.9213,18.8759,18.8986,386400.0
2010-06-08 14:50:00,24.97,24.98,24.89,24.9,753000.0,18.8986,18.9062,18.8381,18.8456,753000.0
2010-06-08 14:55:00,24.9,24.93,24.87,24.89,757300.0,18.8456,18.8683,18.8229,18.8381,757300.0
2010-06-08 15:00:00,24.9,24.95,24.86,24.94,381400.0,18.8456,18.8835,18.8154,18.8759,381400.0
2010-06-08 15:05:00,24.94,24.99,24.92,24.97,690500.0,18.8759,18.9138,18.8608,18.8986,690500.0
2010-06-08 15:10:00,24.97,25.0,24.91,24.92,600400.0,18.8986,18.9213,18.8532,18.8608,600400.0
2010-06-08 15:15:00,24.92,24.93,24.87,24.88,1261200.0,18.8608,18.8683,18.8229,18.8305,1261200.0
2010-06-08 15:20:00,24.89,25.0,24.88,24.98,780500.0,18.8381,18.9213,18.8305,18.9062,780500.0
2010-06-08 15:25:00,24.97,25.04,24.96,25.02,1518500.0,18.8986,18.9516,18.8911,18.9365,1518500.0
2010-06-08 15:30:00,25.02,25.08,24.98,25.0,1675300.0,18.9365,18.9819,18.9062,18.9213,1675300.0
2010-06-08 15:35:00,25.0,25.08,24.99,25.05,2055300.0,18.9213,18.9819,18.9138,18.9592,2055300.0
2010-06-08 15:40:00,25.06,25.07,25.02,25.07,1559100.0,18.9667,18.9743,18.9365,18.9743,1559100.0
2010-06-08 15:45:00,25.07,25.1,25.05,25.08,1423400.0,18.9743,18.997,18.9592,18.9819,1423400.0
2010-06-08 15:50:00,25.09,25.16,25.07,25.07,1736400.0,18.9894,19.0424,18.9743,18.9743,1736400.0
2010-06-08 15:55:00,25.08,25.13,25.04,25.11,2556200.0,18.9819,19.0197,18.9516,19.0046,2556200.0
2010-06-09 09:30:00,25.22,25.28,25.11,25.19,1843300.0,19.0878,19.1332,19.0046,19.0651,1843300.0
2010-06-09 09:35:00,25.19,25.19,25.09,25.1,1158700.0,19.0651,19.0651,18.9894,18.997,1158700.0
2010-06-09 09:40:00,25.1,25.19,25.07,25.19,1565000.0,18.997,19.0651,18.9743,19.0651,1565000.0
2010-06-09 09:45:00,25.18,25.19,25.05,25.12,1225500.0,19.0576,19.0651,18.9592,19.0122,1225500.0
2010-06-09 09:50:00,25.12,25.23,25.11,25.19,1565500.0,19.0122,19.0954,19.0046,19.0651,1565500.0
2010-06-09 09:55:00,25.2,25.22,25.15,25.19,1347900.0,19.0727,19.0878,19.0349,19.0651,1347900.0
2010-06-09 10:00:00,25.19,25.2,25.12,25.14,1198700.0,19.0651,19.0727,19.0122,19.0273,1198700.0
2010-06-09 10:05:00,25.13,25.15,25.11,25.13,1056200.0,19.0197,19.0349,19.0046,19.0197,1056200.0
2010-06-09 10:10:00,25.13,25.15,25.12,25.15,1392700.0,19.0197,19.0349,19.0122,19.0349,1392700.0
2010-06-09 10:15:00,25.15,25.23,25.14,25.23,1711100.0,19.0349,19.0954,19.0273,19.0954,1711100.0
2010-06-09 10:20:00,25.22,25.26,25.2,25.23,1702100.0,19.0878,19.1181,19.0727,19.0954,1702100.0
2010-06-09 10:25:00,25.23,25.29,25.11,25.29,1344700.0,19.0954,19.1408,19.0046,19.1408,1344700.0
2010-06-09 10:30:00,25.29,25.35,25.27,25.27,1405500.0,19.1408,19.1862,19.1257,19.1257,1405500.0
2010-06-09 10:35:00,25.28,25.29,25.22,25.22,967700.0,19.1332,19.1408,19.0878,19.0878,967700.0
2010-06-09 10:40:00,25.23,25.32,25.2,25.32,1449000.0,19.0954,19.1635,19.0727,19.1635,1449000.0
2010-06-09 10:45:00,25.31,25.35,25.11,25.28,821200.0,19.156,19.1862,19.0046,19.1332,821200.0
2010-06-09 10:50:00,25.28,25.34,25.27,25.32,802900.0,19.1332,19.1787,19.1257,19.1635,802900.0
2010-06-09 10:55:00,25.32,25.32,25.3,25.31,317100.0,19.1635,19.1635,19.1484,19.156,317100.0
2010-06-09 11:00:00,25.31,25.33,25.27,25.32,1464200.0,19.156,19.1711,19.1257,19.1635,1464200.0
2010-06-09 11:05:00,25.32,25.4,25.32,25.38,1654800.0,19.1635,19.2241,19.1635,19.2089,1654800.0
2010-06-09 11:10:00,25.39,25.4,25.11,25.39,680900.0,19.2165,19.2241,19.0046,19.2165,680900.0
2010-06-09 11:15:00,25.39,25.4,25.37,25.38,422400.0,19.2165,19.2241,19.2014,19.2089,422400.0
2010-06-09 11:20:00,25.38,25.45,25.37,25.42,1300100.0,19.2089,19.2619,19.2014,19.2392,1300100.0
2010-06-09 11:25:00,25.43,25.52,25.42,25.48,1427700.0,19.2468,19.3149,19.2392,19.2846,1427700.0
2010-06-09 11:30:00,25.48,25.48,25.42,25.44,984900.0,19.2846,19.2846,19.2392,19.2543,984900.0
2010-06-09 11:35:00,25.44,25.45,25.42,25.43,543200.0,19.2543,19.2619,19.2392,19.2468,543200.0
2010-06-09 11:40:00,25.42,25.43,25.36,25.36,637400.0,19.2392,19.2468,19.1938,19.1938,637400.0
2010-06-09 11:45:00,25.36,25.39,25.34,25.35,429300.0,19.1938,19.2165,19.1787,19.1862,429300.0
2010-06-09 11:50:00,25.35,25.4,25.35,25.38,433400.0,19.1862,19.2241,19.1862,19.2089,433400.0
2010-06-09 11:55:00,25.38,25.39,25.35,25.36,524400.0,19.2089,19.2165,19.1862,19.1938,524400.0
2010-06-09 12:00:00,25.35,25.36,25.34,25.35,484900.0,19.1862,19.1938,19.1787,19.1862,484900.0
2010-06-09 12:05:00,25.35,25.37,25.32,25.36,399000.0,19.1862,19.2014,19.1635,19.1938,399000.0
2010-06-09 12:10:00,25.36,25.39,25.36,25.37,142000.0,19.1938,19.2165,19.1938,19.2014,142000.0
2010-06-09 12:15:00,25.37,25.4,25.37,25.4,315500.0,19.2014,19.2241,19.2014,19.2241,315500.0
2010-06-09 12:20:00,25.39,25.41,25.37,25.38,633300.0,19.2165,19.2316,19.2014,19.2089,633300.0
2010-06-09 12:25:00,25.38,25.4,25.37,25.37,189600.0,19.2089,19.2241,19.2014,19.2014,189600.0
2010-06-09 12:30:00,25.37,25.38,25.11,25.33,206100.0,19.2014,19.2089,19.0046,19.1711,206100.0
2010-06-09 12:35:00,25.33,25.37,25.32,25.35,348600.0,19.1711,19.2014,19.1635,19.1862,348600.0
2010-06-09 12:40:00,25.35,25.4,25.32,25.33,415100.0,19.1862,19.2241,19.1635,19.1711,415100.0
2010-06-09 12:45:00,25.34,25.36,25.33,25.35,449200.0,19.1787,19.1938,19.1711,19.1862,449200.0
2010-06-09 12:50:00,25.35,25.38,25.34,25.35,779200.0,19.1862,19.2089,19.1787,19.1862,779200.0
2010-06-09 12:55:00,25.37,25.38,25.34,25.34,996200.0,19.2014,19.2089,19.1787,19.1787,996200.0
2010-06-09 13:00:00,25.34,25.38,25.32,25.33,602100.0,19.1787,19.2089,19.1635,19.1711,602100.0
2010-06-09 13:05:00,25.33,25.36,25.32,25.33,392800.0,19.1711,19.1938,19.1635,19.1711,392800.0
2010-06-09 13:10:00,25.33,25.37,25.33,25.35,710800.0,19.1711,19.2014,19.1711,19.1862,710800.0
2010-06-09 13:15:00,25.35,25.37,25.34,25.35,291300.0,19.1862,19.2014,19.1787,19.1862,291300.0
2010-06-09 13:20:00,25.36,25.38,25.33,25.37,533000.0,19.1938,19.2089,19.1711,19.2014,533000.0
2010-06-09 13:25:00,25.37,25.39,25.31,25.33,417000.0,19.2014,19.2165,19.156,19.1711,417000.0
2010-06-09 13:30:00,25.33,25.35,25.28,25.28,722800.0,19.1711,19.1862,19.1332,19.1332,722800.0
2010-06-09 13:35:00,25.28,25.32,25.28,25.31,301000.0,19.1332,19.1635,19.1332,19.156,301000.0
2010-06-09 13:40:00,25.32,25.34,25.29,25.34,462000.0,19.1635,19.1787,19.1408,19.1787,462000.0
2010-06-09 13:45:00,25.34,25.35,25.28,25.28,369500.0,19.1787,19.1862,19.1332,19.1332,369500.0
2010-06-09 13:50:00,25.28,25.32,25.28,25.3,315200.0,19.1332,19.1635,19.1332,19.1484,315200.0
2010-06-09 13:55:00,25.29,25.33,25.25,25.29,865100.0,19.1408,19.1711,19.1105,19.1408,865100.0
2010-06-09 14:00:00,25.3,25.3,25.21,25.24,1079900.0,19.1484,19.1484,19.0803,19.103,1079900.0
2010-06-09 14:05:00,25.25,25.26,25.2,25.22,803000.0,19.1105,19.1181,19.0727,19.0878,803000.0
2010-06-09 14:10:00,25.21,25.25,25.2,25.25,531200.0,19.0803,19.1105,19.0727,19.1105,531200.0
2010-06-09 14:15:00,25.25,25.27,25.23,25.26,806000.0,19.1105,19.1257,19.0954,19.1181,806000.0
2010-06-09 14:20:00,25.27,25.27,25.21,25.22,1060300.0,19.1257,19.1257,19.0803,19.0878,1060300.0
2010-06-09 14:25:00,25.23,25.27,25.19,25.26,286300.0,19.0954,19.1257,19.0651,19.1181,286300.0
2010-06-09 14:30:00,25.26,25.27,25.22,25.23,605200.0,19.1181,19.1257,19.0878,19.0954,605200.0
2010-06-09 14:35:00,25.23,25.25,25.2,25.23,509200.0,19.0954,19.1105,19.0727,19.0954,509200.0
2010-06-09 14:40:00,25.23,25.24,25.18,25.18,394700.0,19.0954,19.103,19.0576,19.0576,394700.0
2010-06-09 14:45:00,25.19,25.23,25.13,25.16,619300.0,19.0651,19.0954,19.0197,19.0424,619300.0
2010-06-09 14:50:00,25.16,25.18,25.1,25.1,697700.0,19.0424,19.0576,18.997,18.997,697700.0
2010-06-09 14:55:00,25.1,25.11,24.97,25.0,2188000.0,18.997,19.0046,18.8986,18.9213,2188000.0
2010-06-09 15:00:00,24.99,25.04,24.97,25.0,822300.0,18.9138,18.9516,18.8986,18.9213,822300.0
2010-06-09 15:05:00,25.0,25.04,24.99,25.03,1585000.0,18.9213,18.9516,18.9138,18.944,1585000.0
2010-06-09 15:10:00,25.03,25.05,24.89,24.93,1673600.0,18.944,18.9592,18.8381,18.8683,1673600.0
2010-06-09 15:15:00,24.93,24.94,24.8,24.82,1130300.0,18.8683,18.8759,18.77,18.7851,1130300.0
2010-06-09 15:20:00,24.81,24.9,24.76,24.9,1132900.0,18.7775,18.8456,18.7397,18.8456,1132900.0
2010-06-09 15:25:00,24.9,24.95,24.89,24.94,801000.0,18.8456,18.8835,18.8381,18.8759,801000.0
2010-06-09 15:30:00,24.95,24.95,24.86,24.86,1166400.0,18.8835,18.8835,18.8154,18.8154,1166400.0
2010-06-09 15:35:00,24.86,24.9,24.8,24.85,1623900.0,18.8154,18.8456,18.77,18.8078,1623900.0
2010-06-09 15:40:00,24.86,24.9,24.84,24.85,1101300.0,18.8154,18.8456,18.8002,18.8078,1101300.0
2010-06-09 15:45:00,24.85,24.89,24.79,24.83,1388900.0,18.8078,18.8381,18.7624,18.7927,1388900.0
2010-06-09 15:50:00,24.84,24.85,24.75,24.83,1374300.0,18.8002,18.8078,18.7321,18.7927,1374300.0
2010-06-09 15:55:00,24.83,24.85,24.78,24.78,2393900.0,18.7927,18.8078,18.7548,18.7548,2393900.0
2010-06-10 09:30:00,25.13,25.15,25.01,25.02,2181500.0,19.0197,19.0349,18.9289,18.9365,2181500.0
2010-06-10 09:35:00,25.01,25.04,24.98,25.0,1313300.0,18.9289,18.9516,18.9062,18.9213,1313300.0
2010-06-10 09:40:00,25.0,25.09,24.97,25.07,1225900.0,18.9213,18.9894,18.8986,18.9743,1225900.0
2010-06-10 09:45:00,25.07,25.1,25.03,25.08,935900.0,18.9743,18.997,18.944,18.9819,935900.0
2010-06-10 09:50:00,25.08,25.13,25.05,25.12,1483000.0,18.9819,19.0197,18.9592,19.0122,1483000.0
2010-06-10 09:55:00,25.12,25.13,25.06,25.07,1009100.0,19.0122,19.0197,18.9667,18.9743,1009100.0
2010-06-10 10:00:00,25.07,25.13,25.06,25.08,1499900.0,18.9743,19.0197,18.9667,18.9819,1499900.0
2010-06-10 10:05:00,25.09,25.12,25.05,25.05,918200.0,18.9894,19.0122,18.9592,18.9592,918200.0
2010-06-10 10:10:00,25.06,25.07,25.03,25.07,726300.0,18.9667,18.9743,18.944,18.9743,726300.0
2010-06-10 10:15:00,25.06,25.11,25.06,25.09,1066200.0,18.9667,19.0046,18.9667,18.9894,1066200.0
2010-06-10 10:20:00,25.09,25.1,25.03,25.05,675700.0,18.9894,18.997,18.944,18.9592,675700.0
2010-06-10 10:25:00,25.05,25.08,25.02,25.08,1020800.0,18.9592,18.9819,18.9365,18.9819,1020800.0
2010-06-10 10:30:00,25.07,25.12,25.07,25.11,1307500.0,18.9743,19.0122,18.9743,19.0046,1307500.0
2010-06-10 10:35:00,25.11,25.12,25.09,25.09,937300.0,19.0046,19.0122,18.9894,18.9894,937300.0
2010-06-10 10:40:00,25.09,25.11,25.07,25.09,538200.0,18.9894,19.0046,18.9743,18.9894,538200.0
2010-06-10 10:45:00,25.09,25.1,25.05,25.06,390300.0,18.9894,18.997,18.9592,18.9667,390300.0
2010-06-10 10:50:00,25.06,25.07,25.04,25.05,325900.0,18.9667,18.9743,18.9516,18.9592,325900.0
2010-06-10 10:55:00,25.04,25.05,25.03,25.03,356000.0,18.9516,18.9592,18.944,18.944,356000.0
2010-06-10 11:00:00,25.04,25.04,25.01,25.03,789300.0,18.9516,18.9516,18.9289,18.944,789300.0
2010-06-10 11:05:00,25.03,25.05,25.02,25.04,221400.0,18.944,18.9592,18.9365,18.9516,221400.0
2010-06-10 11:10:00,25.03,25.04,25.03,25.03,261500.0,18.944,18.9516,18.944,18.944,261500.0
2010-06-10 11:15:00,25.03,25.04,24.99,25.0,390600.0,18.944,18.9516,18.9138,18.9213,390600.0
2010-06-10 11:20:00,24.99,25.01,24.99,25.01,647600.0,18.9138,18.9289,18.9138,18.9289,647600.0
2010-06-10 11:25:00,25.01,25.04,25.0,25.03,273900.0,18.9289,18.9516,18.9213,18.944,273900.0
2010-06-10 11:30:00,25.02,25.03,24.96,24.98,1446300.0,18.9365,18.944,18.8911,18.9062,1446300.0
2010-06-10 11:35:00,25.0,25.0,24.93,24.98,1333000.0,18.9213,18.9213,18.8683,18.9062,1333000.0
2010-06-10 11:40:00,24.97,24.99,24.94,24.94,335800.0,18.8986,18.9138,18.8759,18.8759,335800.0
2010-06-10 11:45:00,24.94,24.95,24.91,24.92,478300.0,18.8759,18.8835,18.8532,18.8608,478300.0
2010-06-10 11:50:00,24.92,24.99,24.92,24.98,520600.0,18.8608,18.9138,18.8608,18.9062,520600.0
2010-06-10 11:55:00,24.99,25.01,24.97,25.01,318200.0,18.9138,18.9289,18.8986,18.9289,318200.0
2010-06-10 12:00:00,25.01,25.08,25.0,25.01,853400.0,18.9289,18.9819,18.9213,18.9289,853400.0
2010-06-10 12:05:00,25.0,25.02,24.97,25.0,950300.0,18.9213,18.9365,18.8986,18.9213,950300.0
2010-06-10 12:10:00,25.0,25.02,24.98,24.99,468600.0,18.9213,18.9365,18.9062,18.9138,468600.0
2010-06-10 12:15:00,25.0,25.0,24.98,24.98,224000.0,18.9213,18.9213,18.9062,18.9062,224000.0
2010-06-10 12:20:00,24.99,25.01,24.95,24.99,1092900.0,18.9138,18.9289,18.8835,18.9138,1092900.0
2010-06-10 12:25:00,24.98,25.0,24.97,25.0,249700.0,18.9062,18.9213,18.8986,18.9213,249700.0
2010-06-10 12:30:00,25.0,25.0,24.85,25.0,381500.0,18.9213,18.9213,18.8078,18.9213,381500.0
2010-06-10 12:35:00,25.0,25.0,24.96,24.98,136900.0,18.9213,18.9213,18.8911,18.9062,136900.0
2010-06-10 12:40:00,24.98,24.99,24.9,24.91,1125100.0,18.9062,18.9138,18.8456,18.8532,1125100.0
2010-06-10 12:45:00,24.91,24.91,24.85,24.85,588800.0,18.8532,18.8532,18.8078,18.8078,588800.0
2010-06-10 12:50:00,24.85,24.86,24.82,24.85,1147500.0,18.8078,18.8154,18.7851,18.8078,1147500.0
2010-06-10 12:55:00,24.85,24.86,24.82,24.85,258200.0,18.8078,18.8154,18.7851,18.8078,258200.0
2010-06-10 13:00:00,24.86,24.86,24.79,24.79,455300.0,18.8154,18.8154,18.7624,18.7624,455300.0
2010-06-10 13:05:00,24.79,24.84,24.78,24.8,650700.0,18.7624,18.8002,18.7548,18.77,650700.0
2010-06-10 13:10:00,24.8,24.87,24.79,24.85,538600.0,18.77,18.8229,18.7624,18.8078,538600.0
2010-06-10 13:15:00,24.86,24.86,24.78,24.82,362700.0,18.8154,18.8154,18.7548,18.7851,362700.0
2010-06-10 13:20:00,24.83,24.84,24.81,24.84,348500.0,18.7927,18.8002,18.7775,18.8002,348500.0
2010-06-10 13:25:00,24.83,24.86,24.81,24.84,537600.0,18.7927,18.8154,18.7775,18.8002,537600.0
2010-06-10 13:30:00,24.85,24.96,24.84,24.95,606100.0,18.8078,18.8911,18.8002,18.8835,606100.0
2010-06-10 13:35:00,24.95,24.96,24.91,24.92,338900.0,18.8835,18.8911,18.8532,18.8608,338900.0
2010-06-10 13:40:00,24.93,24.93,24.89,24.9,263900.0,18.8683,18.8683,18.8381,18.8456,263900.0
2010-06-10 13:45:00,24.9,24.92,24.89,24.92,679300.0,18.8456,18.8608,18.8381,18.8608,679300.0
2010-06-10 13:50:00,24.92,24.96,24.91,24.95,450600.0,18.8608,18.8911,18.8532,18.8835,450600.0
2010-06-10 13:55:00,24.94,24.95,24.92,24.93,362100.0,18.8759,18.8835,18.8608,18.8683,362100.0
2010-06-10 14:00:00,24.94,24.95,24.93,24.93,200000.0,18.8759,18.8835,18.8683,18.8683,200000.0
2010-06-10 14:05:00,24.93,24.93,24.86,24.87,272400.0,18.8683,18.8683,18.8154,18.8229,272400.0
2010-06-10 14:10:00,24.87,24.88,24.85,24.88,339500.0,18.8229,18.8305,18.8078,18.8305,339500.0
2010-06-10 14:15:00,24.88,24.96,24.87,24.94,430800.0,18.8305,18.8911,18.8229,18.8759,430800.0
2010-06-10 14:20:00,24.95,24.99,24.94,24.95,353600.0,18.8835,18.9138,18.8759,18.8835,353600.0
2010-06-10 14:25:00,24.95,24.96,24.94,24.95,270100.0,18.8835,18.8911,18.8759,18.8835,270100.0
2010-06-10 14:30:00,24.95,24.99,24.92,24.95,1089500.0,18.8835,18.9138,18.8608,18.8835,1089500.0
2010-06-10 14:35:00,24.96,25.0,24.94,25.0,417500.0,18.8911,18.9213,18.8759,18.9213,417500.0
2010-06-10 14:40:00,25.0,25.02,24.99,25.01,860900.0,18.9213,18.9365,18.9138,18.9289,860900.0
2010-06-10 14:45:00,25.01,25.01,24.99,25.0,599000.0,18.9289,18.9289,18.9138,18.9213,599000.0
2010-06-10 14:50:00,25.0,25.02,24.98,25.01,915500.0,18.9213,18.9365,18.9062,18.9289,915500.0
2010-06-10 14:55:00,25.0,25.05,24.99,25.03,604700.0,18.9213,18.9592,18.9138,18.944,604700.0
2010-06-10 15:00:00,25.04,25.06,24.98,25.0,1714300.0,18.9516,18.9667,18.9062,18.9213,1714300.0
2010-06-10 15:05:00,25.01,25.1,24.99,25.09,1214200.0,18.9289,18.997,18.9138,18.9894,1214200.0
2010-06-10 15:10:00,25.09,25.09,25.02,25.03,714600.0,18.9894,18.9894,18.9365,18.944,714600.0
2010-06-10 15:15:00,25.03,25.07,25.01,25.07,1335800.0,18.944,18.9743,18.9289,18.9743,1335800.0
2010-06-10 15:20:00,25.07,25.1,24.8,25.07,1608500.0,18.9743,18.997,18.77,18.9743,1608500.0
2010-06-10 15:25:00,25.08,25.08,25.01,25.03,3033900.0,18.9819,18.9819,18.9289,18.944,3033900.0
2010-06-10 15:30:00,25.03,25.06,24.98,25.02,2363200.0,18.944,18.9667,18.9062,18.9365,2363200.0
2010-06-10 15:35:00,25.03,25.03,24.94,24.95,1070900.0,18.944,18.944,18.8759,18.8835,1070900.0
2010-06-10 15:40:00,24.95,25.02,24.94,24.94,4762000.0,18.8835,18.9365,18.8759,18.8759,4762000.0
2010-06-10 15:45:00,24.94,24.95,24.92,24.92,1209400.0,18.8759,18.8835,18.8608,18.8608,1209400.0
2010-06-10 15:50:00,24.92,25.03,24.89,25.0,4122600.0,18.8608,18.944,18.8381,18.9213,4122600.0
2010-06-10 15:55:00,25.01,25.08,24.99,25.0,4635200.0,18.9289,18.9819,18.9138,18.9213,4635200.0
2010-06-11 09:30:00,25.04,25.06,24.77,24.83,2060000.0,18.9516,18.9667,18.7473,18.7927,2060000.0
2010-06-11 09:35:00,24.84,25.0,24.83,24.97,1260500.0,18.8002,18.9213,18.7927,18.8986,1260500.0
2010-06-11 09:40:00,24.97,25.11,24.96,25.01,1233800.0,18.8986,19.0046,18.8911,18.9289,1233800.0
2010-06-11 09:45:00,25.01,25.06,25.0,25.01,1069200.0,18.9289,18.9667,18.9213,18.9289,1069200.0
2010-06-11 09:50:00,25.02,25.11,24.95,25.07,987100.0,18.9365,19.0046,18.8835,18.9743,987100.0
2010-06-11 09:55:00,25.07,25.17,25.05,25.16,1472900.0,18.9743,19.05,18.9592,19.0424,1472900.0
2010-06-11 10:00:00,25.15,25.24,25.14,25.23,1538300.0,19.0349,19.103,19.0273,19.0954,1538300.0
2010-06-11 10:05:00,25.23,25.42,25.22,25.4,2405000.0,19.0954,19.2392,19.0878,19.2241,2405000.0
2010-06-11 10:10:00,25.41,25.41,25.32,25.34,1604000.0,19.2316,19.2316,19.1635,19.1787,1604000.0
2010-06-11 10:15:00,25.34,25.41,25.33,25.41,511500.0,19.1787,19.2316,19.1711,19.2316,511500.0
2010-06-11 10:20:00,25.41,25.5,25.4,25.46,1099700.0,19.2316,19.2998,19.2241,19.2695,1099700.0
2010-06-11 10:25:00,25.46,25.47,25.42,25.43,491300.0,19.2695,19.2771,19.2392,19.2468,491300.0
2010-06-11 10:30:00,25.43,25.48,25.36,25.41,1224800.0,19.2468,19.2846,19.1938,19.2316,1224800.0
2010-06-11 10:35:00,25.41,25.42,25.36,25.41,635300.0,19.2316,19.2392,19.1938,19.2316,635300.0
2010-06-11 10:40:00,25.4,25.48,25.4,25.48,761900.0,19.2241,19.2846,19.2241,19.2846,761900.0
2010-06-11 10:45:00,25.47,25.52,25.46,25.5,675900.0,19.2771,19.3149,19.2695,19.2998,675900.0
2010-06-11 10:50:00,25.51,25.51,25.39,25.41,853500.0,19.3073,19.3073,19.2165,19.2316,853500.0
2010-06-11 10:55:00,25.41,25.41,25.38,25.39,870600.0,19.2316,19.2316,19.2089,19.2165,870600.0
2010-06-11 11:00:00,25.39,25.39,25.31,25.35,578100.0,19.2165,19.2165,19.156,19.1862,578100.0
2010-06-11 11:05:00,25.36,25.36,25.29,25.31,504400.0,19.1938,19.1938,19.1408,19.156,504400.0
2010-06-11 11:10:00,25.3,25.37,25.29,25.37,733700.0,19.1484,19.2014,19.1408,19.2014,733700.0
2010-06-11 11:15:00,25.36,25.38,25.31,25.33,610000.0,19.1938,19.2089,19.156,19.1711,610000.0
2010-06-11 11:20:00,25.32,25.4,25.32,25.38,523800.0,19.1635,19.2241,19.1635,19.2089,523800.0
2010-06-11 11:25:00,25.38,25.44,25.38,25.38,554800.0,19.2089,19.2543,19.2089,19.2089,554800.0
2010-06-11 11:30:00,25.38,25.42,25.37,25.41,381900.0,19.2089,19.2392,19.2014,19.2316,381900.0
2010-06-11 11:35:00,25.42,25.43,25.38,25.39,364000.0,19.2392,19.2468,19.2089,19.2165,364000.0
2010-06-11 11:40:00,25.38,25.39,25.35,25.35,283400.0,19.2089,19.2165,19.1862,19.1862,283400.0
2010-06-11 11:45:00,25.35,25.42,25.33,25.42,539600.0,19.1862,19.2392,19.1711,19.2392,539600.0
2010-06-11 11:50:00,25.42,25.57,25.41,25.52,1287100.0,19.2392,19.3527,19.2316,19.3149,1287100.0
2010-06-11 11:55:00,25.52,25.53,25.47,25.5,923700.0,19.3149,19.3225,19.2771,19.2998,923700.0
2010-06-11 12:00:00,25.5,25.52,25.46,25.46,552500.0,19.2998,19.3149,19.2695,19.2695,552500.0
2010-06-11 12:05:00,25.47,25.48,25.46,25.48,222200.0,19.2771,19.2846,19.2695,19.2846,222200.0
2010-06-11 12:10:00,25.48,25.5,25.44,25.47,300000.0,19.2846,19.2998,19.2543,19.2771,300000.0
2010-06-11 12:15:00,25.47,25.5,25.46,25.48,320300.0,19.2771,19.2998,19.2695,19.2846,320300.0
2010-06-11 12:20:00,25.49,25.49,25.45,25.46,226900.0,19.2922,19.2922,19.2619,19.2695,226900.0
2010-06-11 12:25:00,25.46,25.49,25.45,25.48,338000.0,19.2695,19.2922,19.2619,19.2846,338000.0
2010-06-11 12:30:00,25.49,25.49,25.41,25.43,514200.0,19.2922,19.2922,19.2316,19.2468,514200.0
2010-06-11 12:35:00,25.43,25.44,25.42,25.44,237700.0,19.2468,19.2543,19.2392,19.2543,237700.0
2010-06-11 12:40:00,25.43,25.48,25.42,25.46,525100.0,19.2468,19.2846,19.2392,19.2695,525100.0
2010-06-11 12:45:00,25.45,25.5,25.44,25.44,345400.0,19.2619,19.2998,19.2543,19.2543,345400.0
2010-06-11 12:50:00,25.44,25.45,25.41,25.42,330300.0,19.2543,19.2619,19.2316,19.2392,330300.0
2010-06-11 12:55:00,25.41,25.42,25.39,25.4,360500.0,19.2316,19.2392,19.2165,19.2241,360500.0
2010-06-11 13:00:00,25.41,25.42,25.39,25.41,246200.0,19.2316,19.2392,19.2165,19.2316,246200.0
2010-06-11 13:05:00,25.4,25.45,25.4,25.44,560600.0,19.2241,19.2619,19.2241,19.2543,560600.0
2010-06-11 13:10:00,25.45,25.46,25.44,25.46,537900.0,19.2619,19.2695,19.2543,19.2695,537900.0
2010-06-11 13:15:00,25.45,25.47,25.42,25.42,323900.0,19.2619,19.2771,19.2392,19.2392,323900.0
2010-06-11 13:20:00,25.42,25.43,25.37,25.38,296000.0,19.2392,19.2468,19.2014,19.2089,296000.0
2010-06-11 13:25:00,25.38,25.39,25.34,25.37,517800.0,19.2089,19.2165,19.1787,19.2014,517800.0
2010-06-11 13:30:00,25.37,25.37,25.33,25.34,277400.0,19.2014,19.2014,19.1711,19.1787,277400.0
2010-06-11 13:35:00,25.33,25.36,25.3,25.34,386000.0,19.1711,19.1938,19.1484,19.1787,386000.0
2010-06-11 13:40:00,25.34,25.35,25.3,25.31,215700.0,19.1787,19.1862,19.1484,19.156,215700.0
2010-06-11 13:45:00,25.31,25.32,25.23,25.26,842400.0,19.156,19.1635,19.0954,19.1181,842400.0
2010-06-11 13:50:00,25.26,25.3,25.25,25.29,359100.0,19.1181,19.1484,19.1105,19.1408,359100.0
2010-06-11 13:55:00,25.3,25.36,25.3,25.34,268500.0,19.1484,19.1938,19.1484,19.1787,268500.0
2010-06-11 14:00:00,25.34,25.4,25.32,25.39,356000.0,19.1787,19.2241,19.1635,19.2165,356000.0
2010-06-11 14:05:00,25.39,25.43,25.37,25.38,680300.0,19.2165,19.2468,19.2014,19.2089,680300.0
2010-06-11 14:10:00,25.39,25.4,25.35,25.37,186300.0,19.2165,19.2241,19.1862,19.2014,186300.0
2010-06-11 14:15:00,25.37,25.38,25.32,25.32,746400.0,19.2014,19.2089,19.1635,19.1635,746400.0
2010-06-11 14:20:00,25.32,25.35,25.31,25.34,492500.0,19.1635,19.1862,19.156,19.1787,492500.0
2010-06-11 14:25:00,25.34,25.39,25.34,25.37,692000.0,19.1787,19.2165,19.1787,19.2014,692000.0
2010-06-11 14:30:00,25.36,25.39,25.36,25.39,287700.0,19.1938,19.2165,19.1938,19.2165,287700.0
2010-06-11 14:35:00,25.39,25.4,25.37,25.38,306600.0,19.2165,19.2241,19.2014,19.2089,306600.0
2010-06-11 14:40:00,25.37,25.39,25.37,25.39,153300.0,19.2014,19.2165,19.2014,19.2165,153300.0
2010-06-11 14:45:00,25.39,25.49,25.38,25.46,669800.0,19.2165,19.2922,19.2089,19.2695,669800.0
2010-06-11 14:50:00,25.45,25.46,25.43,25.43,383100.0,19.2619,19.2695,19.2468,19.2468,383100.0
2010-06-11 14:55:00,25.43,25.44,25.41,25.42,411200.0,19.2468,19.2543,19.2316,19.2392,411200.0
2010-06-11 15:00:00,25.42,25.44,25.41,25.42,674600.0,19.2392,19.2543,19.2316,19.2392,674600.0
2010-06-11 15:05:00,25.42,25.43,25.38,25.4,724700.0,19.2392,19.2468,19.2089,19.2241,724700.0
2010-06-11 15:10:00,25.4,25.4,25.37,25.39,454200.0,19.2241,19.2241,19.2014,19.2165,454200.0
2010-06-11 15:15:00,25.39,25.44,25.39,25.43,1619700.0,19.2165,19.2543,19.2165,19.2468,1619700.0
2010-06-11 15:20:00,25.43,25.46,25.42,25.46,362200.0,19.2468,19.2695,19.2392,19.2695,362200.0
2010-06-11 15:25:00,25.47,25.54,25.45,25.51,755300.0,19.2771,19.33,19.2619,19.3073,755300.0
2010-06-11 15:30:00,25.5,25.57,25.5,25.54,1089900.0,19.2998,19.3527,19.2998,19.33,1089900.0
2010-06-11 15:35:00,25.53,25.62,25.52,25.62,1168300.0,19.3225,19.3906,19.3149,19.3906,1168300.0
2010-06-11 15:40:00,25.62,25.68,25.59,25.59,2301600.0,19.3906,19.436,19.3679,19.3679,2301600.0
2010-06-11 15:45:00,25.6,25.72,25.59,25.69,2010800.0,19.3754,19.4663,19.3679,19.4436,2010800.0
2010-06-11 15:50:00,25.7,25.7,25.59,25.63,3106000.0,19.4511,19.4511,19.3679,19.3981,3106000.0
2010-06-11 15:55:00,25.62,25.68,25.59,25.67,4218200.0,19.3906,19.436,19.3679,19.4284,4218200.0
2010-06-14 09:30:00,25.87,25.96,25.8,25.84,2266500.0,19.5798,19.6479,19.5268,19.5571,2266500.0
2010-06-14 09:35:00,25.85,25.85,25.71,25.72,816400.0,19.5647,19.5647,19.4587,19.4663,816400.0
2010-06-14 09:40:00,25.71,25.84,25.69,25.75,1124500.0,19.4587,19.5571,19.4436,19.489,1124500.0
2010-06-14 09:45:00,25.75,25.77,25.72,25.75,965100.0,19.489,19.5041,19.4663,19.489,965100.0
2010-06-14 09:50:00,25.76,25.77,25.54,25.54,1474100.0,19.4965,19.5041,19.33,19.33,1474100.0
2010-06-14 09:55:00,25.54,25.68,25.54,25.65,1303100.0,19.33,19.436,19.33,19.4133,1303100.0
2010-06-14 10:00:00,25.65,25.77,25.64,25.74,1043600.0,19.4133,19.5041,19.4057,19.4814,1043600.0
2010-06-14 10:05:00,25.74,25.76,25.63,25.64,639400.0,19.4814,19.4965,19.3981,19.4057,639400.0
2010-06-14 10:10:00,25.64,25.75,25.64,25.72,595800.0,19.4057,19.489,19.4057,19.4663,595800.0
2010-06-14 10:15:00,25.72,25.79,25.72,25.79,825900.0,19.4663,19.5192,19.4663,19.5192,825900.0
2010-06-14 10:20:00,25.79,25.82,25.77,25.79,1442300.0,19.5192,19.5419,19.5041,19.5192,1442300.0
2010-06-14 10:25:00,25.79,25.81,25.76,25.79,624500.0,19.5192,19.5344,19.4965,19.5192,624500.0
2010-06-14 10:30:00,25.8,25.8,25.76,25.78,562600.0,19.5268,19.5268,19.4965,19.5117,562600.0
2010-06-14 10:35:00,25.78,25.82,25.78,25.8,488000.0,19.5117,19.5419,19.5117,19.5268,488000.0
2010-06-14 10:40:00,25.8,25.81,25.75,25.75,743500.0,19.5268,19.5344,19.489,19.489,743500.0
2010-06-14 10:45:00,25.75,25.82,25.74,25.8,665500.0,19.489,19.5419,19.4814,19.5268,665500.0
2010-06-14 10:50:00,25.8,25.82,25.77,25.8,739800.0,19.5268,19.5419,19.5041,19.5268,739800.0
2010-06-14 10:55:00,25.81,25.84,25.78,25.82,720900.0,19.5344,19.5571,19.5117,19.5419,720900.0
2010-06-14 11:00:00,25.82,25.83,25.79,25.8,438900.0,19.5419,19.5495,19.5192,19.5268,438900.0
2010-06-14 11:05:00,25.81,25.82,25.79,25.81,576100.0,19.5344,19.5419,19.5192,19.5344,576100.0
2010-06-14 11:10:00,25.81,25.84,25.79,25.82,337500.0,19.5344,19.5571,19.5192,19.5419,337500.0
2010-06-14 11:15:00,25.83,25.83,25.76,25.77,294100.0,19.5495,19.5495,19.4965,19.5041,294100.0
2010-06-14 11:20:00,25.77,25.82,25.77,25.82,664300.0,19.5041,19.5419,19.5041,19.5419,664300.0
2010-06-14 11:25:00,25.82,25.82,25.73,25.73,367600.0,19.5419,19.5419,19.4738,19.4738,367600.0
2010-06-14 11:30:00,25.74,25.74,25.7,25.72,410800.0,19.4814,19.4814,19.4511,19.4663,410800.0
2010-06-14 11:35:00,25.71,25.72,25.67,25.68,358300.0,19.4587,19.4663,19.4284,19.436,358300.0
2010-06-14 11:40:00,25.67,25.73,25.67,25.72,391700.0,19.4284,19.4738,19.4284,19.4663,391700.0
2010-06-14 11:45:00,25.72,25.73,25.65,25.66,612000.0,19.4663,19.4738,19.4133,19.4209,612000.0
2010-06-14 11:50:00,25.67,25.67,25.62,25.63,559900.0,19.4284,19.4284,19.3906,19.3981,559900.0
2010-06-14 11:55:00,25.63,25.68,25.61,25.66,700000.0,19.3981,19.436,19.383,19.4209,700000.0
2010-06-14 12:00:00,25.66,25.71,25.65,25.7,456100.0,19.4209,19.4587,19.4133,19.4511,456100.0
2010-06-14 12:05:00,25.69,25.7,25.67,25.69,257400.0,19.4436,19.4511,19.4284,19.4436,257400.0
2010-06-14 12:10:00,25.69,25.72,25.68,25.7,762600.0,19.4436,19.4663,19.436,19.4511,762600.0
2010-06-14 12:15:00,25.7,25.7,25.68,25.68,174500.0,19.4511,19.4511,19.436,19.436,174500.0
2010-06-14 12:20:00,25.68,25.71,25.67,25.69,277400.0,19.436,19.4587,19.4284,19.4436,277400.0
2010-06-14 12:25:00,25.69,25.7,25.67,25.68,273500.0,19.4436,19.4511,19.4284,19.436,273500.0
2010-06-14 12:30:00,25.69,25.74,25.68,25.73,473700.0,19.4436,19.4814,19.436,19.4738,473700.0
2010-06-14 12:35:00,25.73,25.77,25.72,25.74,576400.0,19.4738,19.5041,19.4663,19.4814,576400.0
2010-06-14 12:40:00,25.73,25.74,25.71,25.73,383800.0,19.4738,19.4814,19.4587,19.4738,383800.0
2010-06-14 12:45:00,25.73,25.75,25.71,25.72,420700.0,19.4738,19.489,19.4587,19.4663,420700.0
2010-06-14 12:50:00,25.72,25.73,25.71,25.73,147200.0,19.4663,19.4738,19.4587,19.4738,147200.0
2010-06-14 12:55:00,25.73,25.74,25.7,25.7,385200.0,19.4738,19.4814,19.4511,19.4511,385200.0
2010-06-14 13:00:00,25.7,25.74,25.69,25.72,525200.0,19.4511,19.4814,19.4436,19.4663,525200.0
2010-06-14 13:05:00,25.71,25.75,25.68,25.72,945300.0,19.4587,19.489,19.436,19.4663,945300.0
2010-06-14 13:10:00,25.72,25.77,25.7,25.73,606400.0,19.4663,19.5041,19.4511,19.4738,606400.0
2010-06-14 13:15:00,25.73,25.76,25.71,25.72,501800.0,19.4738,19.4965,19.4587,19.4663,501800.0
2010-06-14 13:20:00,25.72,25.73,25.69,25.69,426800.0,19.4663,19.4738,19.4436,19.4436,426800.0
2010-06-14 13:25:00,25.7,25.71,25.67,25.69,218200.0,19.4511,19.4587,19.4284,19.4436,218200.0
2010-06-14 13:30:00,25.7,25.74,25.69,25.74,343600.0,19.4511,19.4814,19.4436,19.4814,343600.0
2010-06-14 13:35:00,25.74,25.78,25.72,25.75,411800.0,19.4814,19.5117,19.4663,19.489,411800.0
2010-06-14 13:40:00,25.75,25.76,25.73,25.74,318200.0,19.489,19.4965,19.4738,19.4814,318200.0
2010-06-14 13:45:00,25.74,25.76,25.68,25.69,281400.0,19.4814,19.4965,19.436,19.4436,281400.0
2010-06-14 13:50:00,25.69,25.72,25.66,25.67,496000.0,19.4436,19.4663,19.4209,19.4284,496000.0
2010-06-14 13:55:00,25.66,25.68,25.6,25.61,440500.0,19.4209,19.436,19.3754,19.383,440500.0
2010-06-14 14:00:00,25.61,25.64,25.57,25.59,669000.0,19.383,19.4057,19.3527,19.3679,669000.0
2010-06-14 14:05:00,25.6,25.64,25.58,25.62,350400.0,19.3754,19.4057,19.3603,19.3906,350400.0
2010-06-14 14:10:00,25.63,25.65,25.62,25.62,208600.0,19.3981,19.4133,19.3906,19.3906,208600.0
2010-06-14 14:15:00,25.63,25.63,25.55,25.58,690000.0,19.3981,19.3981,19.3376,19.3603,690000.0
2010-06-14 14:20:00,25.58,25.62,25.56,25.62,389700.0,19.3603,19.3906,19.3452,19.3906,389700.0
2010-06-14 14:25:00,25.63,25.65,25.61,25.65,353400.0,19.3981,19.4133,19.383,19.4133,353400.0
2010-06-14 14:30:00,25.65,25.65,25.56,25.58,246200.0,19.4133,19.4133,19.3452,19.3603,246200.0
2010-06-14 14:35:00,25.58,25.6,25.56,25.59,324600.0,19.3603,19.3754,19.3452,19.3679,324600.0
2010-06-14 14:40:00,25.59,25.64,25.57,25.62,354200.0,19.3679,19.4057,19.3527,19.3906,354200.0
2010-06-14 14:45:00,25.62,25.67,25.61,25.66,292600.0,19.3906,19.4284,19.383,19.4209,292600.0
2010-06-14 14:50:00,25.65,25.7,25.65,25.67,331800.0,19.4133,19.4511,19.4133,19.4284,331800.0
2010-06-14 14:55:00,25.67,25.7,25.67,25.68,455900.0,19.4284,19.4511,19.4284,19.436,455900.0
2010-06-14 15:00:00,25.68,25.71,25.62,25.63,425600.0,19.436,19.4587,19.3906,19.3981,425600.0
2010-06-14 15:05:00,25.63,25.67,25.62,25.65,647500.0,19.3981,19.4284,19.3906,19.4133,647500.0
2010-06-14 15:10:00,25.66,25.67,25.63,25.64,272800.0,19.4209,19.4284,19.3981,19.4057,272800.0
2010-06-14 15:15:00,25.64,25.7,25.63,25.66,309100.0,19.4057,19.4511,19.3981,19.4209,309100.0
2010-06-14 15:20:00,25.66,25.67,25.61,25.61,373500.0,19.4209,19.4284,19.383,19.383,373500.0
2010-06-14 15:25:00,25.61,25.63,25.59,25.59,577600.0,19.383,19.3981,19.3679,19.3679,577600.0
2010-06-14 15:30:00,25.59,25.61,25.53,25.53,610400.0,19.3679,19.383,19.3225,19.3225,610400.0
2010-06-14 15:35:00,25.54,25.54,25.5,25.53,809800.0,19.33,19.33,19.2998,19.3225,809800.0
2010-06-14 15:40:00,25.54,25.57,25.5,25.55,678700.0,19.33,19.3527,19.2998,19.3376,678700.0
2010-06-14 15:45:00,25.56,25.57,25.5,25.53,1071400.0,19.3452,19.3527,19.2998,19.3225,1071400.0
2010-06-14 15:50:00,25.53,25.54,25.47,25.5,1593200.0,19.3225,19.33,19.2771,19.2998,1593200.0
2010-06-14 15:55:00,25.51,25.51,25.48,25.49,1812000.0,19.3073,19.3073,19.2846,19.2922,1812000.0
2010-06-15 09:30:00,25.75,25.85,25.74,25.78,1590100.0,19.489,19.5647,19.4814,19.5117,1590100.0
2010-06-15 09:35:00,25.78,25.92,25.77,25.88,1613400.0,19.5117,19.6176,19.5041,19.5874,1613400.0
2010-06-15 09:40:00,25.89,25.95,25.88,25.91,1085400.0,19.5949,19.6403,19.5874,19.6101,1085400.0
2010-06-15 09:45:00,25.92,25.98,25.91,25.95,860000.0,19.6176,19.663,19.6101,19.6403,860000.0
2010-06-15 09:50:00,25.94,26.0,25.94,25.99,993800.0,19.6328,19.6782,19.6328,19.6706,993800.0
2010-06-15 09:55:00,25.99,26.05,25.67,26.01,1097500.0,19.6706,19.716,19.4284,19.6858,1097500.0
2010-06-15 10:00:00,26.01,26.02,25.94,25.97,833300.0,19.6858,19.6933,19.6328,19.6555,833300.0
2010-06-15 10:05:00,25.97,26.04,25.96,25.99,853600.0,19.6555,19.7085,19.6479,19.6706,853600.0
2010-06-15 10:10:00,25.99,26.0,25.92,25.95,800400.0,19.6706,19.6782,19.6176,19.6403,800400.0
2010-06-15 10:15:00,25.94,25.99,25.94,25.98,480900.0,19.6328,19.6706,19.6328,19.663,480900.0
2010-06-15 10:20:00,25.98,26.04,25.97,26.03,717900.0,19.663,19.7085,19.6555,19.7009,717900.0
2010-06-15 10:25:00,26.04,26.07,26.02,26.05,1144600.0,19.7085,19.7312,19.6933,19.716,1144600.0
2010-06-15 10:30:00,26.05,26.13,26.04,26.08,1228200.0,19.716,19.7766,19.7085,19.7387,1228200.0
2010-06-15 10:35:00,26.09,26.1,26.0,26.07,1122000.0,19.7463,19.7539,19.6782,19.7312,1122000.0
2010-06-15 10:40:00,26.08,26.09,26.05,26.08,492500.0,19.7387,19.7463,19.716,19.7387,492500.0
2010-06-15 10:45:00,26.08,26.11,26.06,26.09,480300.0,19.7387,19.7614,19.7236,19.7463,480300.0
2010-06-15 10:50:00,26.09,26.09,25.99,26.04,782100.0,19.7463,19.7463,19.6706,19.7085,782100.0
2010-06-15 10:55:00,26.04,26.05,26.03,26.05,355000.0,19.7085,19.716,19.7009,19.716,355000.0
2010-06-15 11:00:00,26.04,26.06,26.03,26.03,436200.0,19.7085,19.7236,19.7009,19.7009,436200.0
2010-06-15 11:05:00,26.04,26.08,26.02,26.06,827200.0,19.7085,19.7387,19.6933,19.7236,827200.0
2010-06-15 11:10:00,26.06,26.07,26.05,26.05,701900.0,19.7236,19.7312,19.716,19.716,701900.0
2010-06-15 11:15:00,26.05,26.12,26.05,26.09,1492300.0,19.716,19.769,19.716,19.7463,1492300.0
2010-06-15 11:20:00,26.1,26.15,26.09,26.15,651500.0,19.7539,19.7917,19.7463,19.7917,651500.0
2010-06-15 11:25:00,26.15,26.19,26.14,26.16,787900.0,19.7917,19.822,19.7841,19.7993,787900.0
2010-06-15 11:30:00,26.16,26.18,26.15,26.17,1219500.0,19.7993,19.8144,19.7917,19.8068,1219500.0
2010-06-15 11:35:00,26.17,26.22,26.14,26.2,2127300.0,19.8068,19.8447,19.7841,19.8296,2127300.0
2010-06-15 11:40:00,26.2,26.28,26.2,26.28,1516500.0,19.8296,19.8901,19.8296,19.8901,1516500.0
2010-06-15 11:45:00,26.28,26.34,26.27,26.32,1245100.0,19.8901,19.9355,19.8825,19.9204,1245100.0
2010-06-15 11:50:00,26.33,26.38,26.3,26.36,1164500.0,19.9279,19.9658,19.9052,19.9506,1164500.0
2010-06-15 11:55:00,26.37,26.4,26.35,26.36,1190500.0,19.9582,19.9809,19.9431,19.9506,1190500.0
2010-06-15 12:00:00,26.36,26.44,26.36,26.4,1239100.0,19.9506,20.0112,19.9506,19.9809,1239100.0
2010-06-15 12:05:00,26.4,26.43,26.39,26.41,954000.0,19.9809,20.0036,19.9734,19.9885,954000.0
2010-06-15 12:10:00,26.41,26.43,26.39,26.43,1044000.0,19.9885,20.0036,19.9734,20.0036,1044000.0
2010-06-15 12:15:00,26.42,26.43,26.38,26.39,548400.0,19.9961,20.0036,19.9658,19.9734,548400.0
2010-06-15 12:20:00,26.38,26.42,26.38,26.4,400200.0,19.9658,19.9961,19.9658,19.9809,400200.0
2010-06-15 12:25:00,26.39,26.41,26.33,26.37,1120100.0,19.9734,19.9885,19.9279,19.9582,1120100.0
2010-06-15 12:30:00,26.36,26.4,26.36,26.38,454500.0,19.9506,19.9809,19.9506,19.9658,454500.0
2010-06-15 12:35:00,26.38,26.45,26.35,26.36,655500.0,19.9658,20.0188,19.9431,19.9506,655500.0
2010-06-15 12:40:00,26.36,26.39,26.34,26.38,324700.0,19.9506,19.9734,19.9355,19.9658,324700.0
2010-06-15 12:45:00,26.39,26.39,26.36,26.37,317100.0,19.9734,19.9734,19.9506,19.9582,317100.0
2010-06-15 12:50:00,26.36,26.37,26.33,26.34,336800.0,19.9506,19.9582,19.9279,19.9355,336800.0
2010-06-15 12:55:00,26.34,26.38,26.32,26.38,414900.0,19.9355,19.9658,19.9204,19.9658,414900.0
2010-06-15 13:00:00,26.38,26.39,26.3,26.32,581300.0,19.9658,19.9734,19.9052,19.9204,581300.0
2010-06-15 13:05:00,26.32,26.32,26.25,26.26,385400.0,19.9204,19.9204,19.8674,19.875,385400.0
2010-06-15 13:10:00,26.27,26.35,26.25,26.35,480400.0,19.8825,19.9431,19.8674,19.9431,480400.0
2010-06-15 13:15:00,26.35,26.45,26.35,26.45,629900.0,19.9431,20.0188,19.9431,20.0188,629900.0
2010-06-15 13:20:00,26.45,26.45,26.36,26.38,707000.0,20.0188,20.0188,19.9506,19.9658,707000.0
2010-06-15 13:25:00,26.38,26.38,26.32,26.34,310600.0,19.9658,19.9658,19.9204,19.9355,310600.0
2010-06-15 13:30:00,26.35,26.35,26.33,26.34,285800.0,19.9431,19.9431,19.9279,19.9355,285800.0
2010-06-15 13:35:00,26.35,26.37,26.33,26.33,482100.0,19.9431,19.9582,19.9279,19.9279,482100.0
2010-06-15 13:40:00,26.33,26.36,26.32,26.33,488600.0,19.9279,19.9506,19.9204,19.9279,488600.0
2010-06-15 13:45:00,26.34,26.34,26.31,26.34,179200.0,19.9355,19.9355,19.9128,19.9355,179200.0
2010-06-15 13:50:00,26.34,26.34,26.32,26.33,206100.0,19.9355,19.9355,19.9204,19.9279,206100.0
2010-06-15 13:55:00,26.33,26.35,26.29,26.35,387400.0,19.9279,19.9431,19.8977,19.9431,387400.0
2010-06-15 14:00:00,26.34,26.39,26.34,26.38,711600.0,19.9355,19.9734,19.9355,19.9658,711600.0
2010-06-15 14:05:00,26.39,26.41,26.37,26.41,438700.0,19.9734,19.9885,19.9582,19.9885,438700.0
2010-06-15 14:10:00,26.41,26.42,26.4,26.42,310100.0,19.9885,19.9961,19.9809,19.9961,310100.0
2010-06-15 14:15:00,26.42,26.48,26.41,26.48,909800.0,19.9961,20.0415,19.9885,20.0415,909800.0
2010-06-15 14:20:00,26.47,26.5,26.46,26.47,842500.0,20.0339,20.0566,20.0263,20.0339,842500.0
2010-06-15 14:25:00,26.47,26.49,26.45,26.49,882500.0,20.0339,20.049,20.0188,20.049,882500.0
2010-06-15 14:30:00,26.48,26.49,26.47,26.48,1145500.0,20.0415,20.049,20.0339,20.0415,1145500.0
2010-06-15 14:35:00,26.48,26.5,26.46,26.47,1006300.0,20.0415,20.0566,20.0263,20.0339,1006300.0
2010-06-15 14:40:00,26.48,26.52,26.46,26.52,659700.0,20.0415,20.0717,20.0263,20.0717,659700.0
2010-06-15 14:45:00,26.51,26.54,26.51,26.53,628600.0,20.0642,20.0869,20.0642,20.0793,628600.0
2010-06-15 14:50:00,26.54,26.55,26.5,26.5,733200.0,20.0869,20.0945,20.0566,20.0566,733200.0
2010-06-15 14:55:00,26.5,26.51,26.47,26.47,421700.0,20.0566,20.0642,20.0339,20.0339,421700.0
2010-06-15 15:00:00,26.48,26.5,26.47,26.5,705300.0,20.0415,20.0566,20.0339,20.0566,705300.0
2010-06-15 15:05:00,26.5,26.54,26.49,26.53,758300.0,20.0566,20.0869,20.049,20.0793,758300.0
2010-06-15 15:10:00,26.54,26.54,26.5,26.54,671500.0,20.0869,20.0869,20.0566,20.0869,671500.0
2010-06-15 15:15:00,26.54,26.6,26.53,26.56,1293500.0,20.0869,20.1323,20.0793,20.102,1293500.0
2010-06-15 15:20:00,26.56,26.59,26.55,26.58,879600.0,20.102,20.1247,20.0945,20.1172,879600.0
2010-06-15 15:25:00,26.58,26.59,26.54,26.56,997500.0,20.1172,20.1247,20.0869,20.102,997500.0
2010-06-15 15:30:00,26.57,26.59,26.56,26.58,734600.0,20.1096,20.1247,20.102,20.1172,734600.0
2010-06-15 15:35:00,26.58,26.65,26.57,26.62,1546200.0,20.1172,20.1701,20.1096,20.1474,1546200.0
2010-06-15 15:40:00,26.61,26.63,26.57,26.63,1436700.0,20.1399,20.155,20.1096,20.155,1436700.0
2010-06-15 15:45:00,26.63,26.65,26.6,26.64,1619200.0,20.155,20.1701,20.1323,20.1626,1619200.0
2010-06-15 15:50:00,26.64,26.65,26.57,26.58,3764200.0,20.1626,20.1701,20.1096,20.1172,3764200.0
2010-06-15 15:55:00,26.59,26.61,26.55,26.58,4822400.0,20.1247,20.1399,20.0945,20.1172,4822400.0
2010-06-16 09:30:00,26.46,26.56,26.44,26.53,995100.0,20.0263,20.102,20.0112,20.0793,995100.0
2010-06-16 09:35:00,26.54,26.58,26.45,26.47,791200.0,20.0869,20.1172,20.0188,20.0339,791200.0
2010-06-16 09:40:00,26.48,26.53,26.37,26.39,1180200.0,20.0415,20.0793,19.9582,19.9734,1180200.0
2010-06-16 09:45:00,26.39,26.42,26.35,26.4,601600.0,19.9734,19.9961,19.9431,19.9809,601600.0
2010-06-16 09:50:00,26.39,26.4,26.31,26.34,840700.0,19.9734,19.9809,19.9128,19.9355,840700.0
2010-06-16 09:55:00,26.34,26.38,26.31,26.38,626200.0,19.9355,19.9658,19.9128,19.9658,626200.0
2010-06-16 10:00:00,26.38,26.39,26.33,26.33,1274700.0,19.9658,19.9734,19.9279,19.9279,1274700.0
2010-06-16 10:05:00,26.33,26.36,26.3,26.36,871100.0,19.9279,19.9506,19.9052,19.9506,871100.0
2010-06-16 10:10:00,26.36,26.39,26.34,26.38,895200.0,19.9506,19.9734,19.9355,19.9658,895200.0
2010-06-16 10:15:00,26.38,26.41,26.35,26.4,949800.0,19.9658,19.9885,19.9431,19.9809,949800.0
2010-06-16 10:20:00,26.4,26.4,26.35,26.35,474300.0,19.9809,19.9809,19.9431,19.9431,474300.0
2010-06-16 10:25:00,26.35,26.39,26.35,26.39,528400.0,19.9431,19.9734,19.9431,19.9734,528400.0
2010-06-16 10:30:00,26.38,26.4,26.36,26.39,850900.0,19.9658,19.9809,19.9506,19.9734,850900.0
2010-06-16 10:35:00,26.38,26.39,26.37,26.37,560300.0,19.9658,19.9734,19.9582,19.9582,560300.0
2010-06-16 10:40:00,26.37,26.41,26.37,26.38,437200.0,19.9582,19.9885,19.9582,19.9658,437200.0
2010-06-16 10:45:00,26.38,26.4,26.37,26.38,294500.0,19.9658,19.9809,19.9582,19.9658,294500.0
2010-06-16 10:50:00,26.38,26.41,26.38,26.4,462100.0,19.9658,19.9885,19.9658,19.9809,462100.0
2010-06-16 10:55:00,26.39,26.44,26.39,26.42,398600.0,19.9734,20.0112,19.9734,19.9961,398600.0
2010-06-16 11:00:00,26.42,26.43,26.4,26.42,316400.0,19.9961,20.0036,19.9809,19.9961,316400.0
2010-06-16 11:05:00,26.42,26.5,26.41,26.45,750500.0,19.9961,20.0566,19.9885,20.0188,750500.0
2010-06-16 11:10:00,26.45,26.52,26.45,26.52,948200.0,20.0188,20.0717,20.0188,20.0717,948200.0
2010-06-16 11:15:00,26.51,26.52,26.49,26.51,244300.0,20.0642,20.0717,20.049,20.0642,244300.0
2010-06-16 11:20:00,26.5,26.53,26.5,26.5,670300.0,20.0566,20.0793,20.0566,20.0566,670300.0
2010-06-16 11:25:00,26.51,26.55,26.5,26.51,706500.0,20.0642,20.0945,20.0566,20.0642,706500.0
2010-06-16 11:30:00,26.51,26.52,26.49,26.49,703000.0,20.0642,20.0717,20.049,20.049,703000.0
2010-06-16 11:35:00,26.49,26.51,26.44,26.49,312500.0,20.049,20.0642,20.0112,20.049,312500.0
2010-06-16 11:40:00,26.49,26.51,26.46,26.47,139900.0,20.049,20.0642,20.0263,20.0339,139900.0
2010-06-16 11:45:00,26.48,26.48,26.38,26.41,478100.0,20.0415,20.0415,19.9658,19.9885,478100.0
2010-06-16 11:50:00,26.41,26.42,26.39,26.4,281100.0,19.9885,19.9961,19.9734,19.9809,281100.0
2010-06-16 11:55:00,26.4,26.41,26.4,26.4,120600.0,19.9809,19.9885,19.9809,19.9809,120600.0
2010-06-16 12:00:00,26.41,26.53,26.4,26.52,426000.0,19.9885,20.0793,19.9809,20.0717,426000.0
2010-06-16 12:05:00,26.51,26.52,26.47,26.51,242400.0,20.0642,20.0717,20.0339,20.0642,242400.0
2010-06-16 12:10:00,26.5,26.51,26.48,26.49,368600.0,20.0566,20.0642,20.0415,20.049,368600.0
2010-06-16 12:15:00,26.48,26.51,26.48,26.49,167700.0,20.0415,20.0642,20.0415,20.049,167700.0
2010-06-16 12:20:00,26.5,26.54,26.49,26.51,185500.0,20.0566,20.0869,20.049,20.0642,185500.0
2010-06-16 12:25:00,26.51,26.52,26.5,26.52,123400.0,20.0642,20.0717,20.0566,20.0717,123400.0
2010-06-16 12:30:00,26.51,26.52,26.48,26.48,197400.0,20.0642,20.0717,20.0415,20.0415,197400.0
2010-06-16 12:35:00,26.48,26.49,26.46,26.47,251400.0,20.0415,20.049,20.0263,20.0339,251400.0
2010-06-16 12:40:00,26.46,26.47,26.42,26.46,208300.0,20.0263,20.0339,19.9961,20.0263,208300.0
2010-06-16 12:45:00,26.46,26.47,26.44,26.44,198800.0,20.0263,20.0339,20.0112,20.0112,198800.0
2010-06-16 12:50:00,26.44,26.46,26.41,26.45,215700.0,20.0112,20.0263,19.9885,20.0188,215700.0
2010-06-16 12:55:00,26.45,26.48,26.44,26.46,192200.0,20.0188,20.0415,20.0112,20.0263,192200.0
2010-06-16 13:00:00,26.47,26.48,26.43,26.47,344400.0,20.0339,20.0415,20.0036,20.0339,344400.0
2010-06-16 13:05:00,26.47,26.49,26.45,26.45,169400.0,20.0339,20.049,20.0188,20.0188,169400.0
2010-06-16 13:10:00,26.45,26.46,26.45,26.45,166000.0,20.0188,20.0263,20.0188,20.0188,166000.0
2010-06-16 13:15:00,26.45,26.46,26.43,26.43,275200.0,20.0188,20.0263,20.0036,20.0036,275200.0
2010-06-16 13:20:00,26.43,26.5,26.42,26.49,370000.0,20.0036,20.0566,19.9961,20.049,370000.0
2010-06-16 13:25:00,26.49,26.5,26.48,26.49,326800.0,20.049,20.0566,20.0415,20.049,326800.0
2010-06-16 13:30:00,26.49,26.49,26.46,26.47,168600.0,20.049,20.049,20.0263,20.0339,168600.0
2010-06-16 13:35:00,26.47,26.49,26.46,26.48,137400.0,20.0339,20.049,20.0263,20.0415,137400.0
2010-06-16 13:40:00,26.49,26.49,26.43,26.44,723700.0,20.049,20.049,20.0036,20.0112,723700.0
2010-06-16 13:45:00,26.44,26.48,26.43,26.47,201800.0,20.0112,20.0415,20.0036,20.0339,201800.0
2010-06-16 13:50:00,26.47,26.5,26.47,26.5,257700.0,20.0339,20.0566,20.0339,20.0566,257700.0
2010-06-16 13:55:00,26.5,26.5,26.48,26.5,224500.0,20.0566,20.0566,20.0415,20.0566,224500.0
2010-06-16 14:00:00,26.5,26.53,26.49,26.51,417000.0,20.0566,20.0793,20.049,20.0642,417000.0
2010-06-16 14:05:00,26.51,26.51,26.48,26.51,117700.0,20.0642,20.0642,20.0415,20.0642,117700.0
2010-06-16 14:10:00,26.51,26.52,26.5,26.5,333100.0,20.0642,20.0717,20.0566,20.0566,333100.0
2010-06-16 14:15:00,26.51,26.53,26.5,26.52,183900.0,20.0642,20.0793,20.0566,20.0717,183900.0
2010-06-16 14:20:00,26.52,26.52,26.47,26.47,355800.0,20.0717,20.0717,20.0339,20.0339,355800.0
2010-06-16 14:25:00,26.48,26.51,26.46,26.49,265400.0,20.0415,20.0642,20.0263,20.049,265400.0
2010-06-16 14:30:00,26.5,26.55,26.49,26.51,552700.0,20.0566,20.0945,20.049,20.0642,552700.0
2010-06-16 14:35:00,26.51,26.52,26.48,26.48,216700.0,20.0642,20.0717,20.0415,20.0415,216700.0
2010-06-16 14:40:00,26.47,26.48,26.43,26.47,491200.0,20.0339,20.0415,20.0036,20.0339,491200.0
2010-06-16 14:45:00,26.46,26.49,26.42,26.47,575300.0,20.0263,20.049,19.9961,20.0339,575300.0
2010-06-16 14:50:00,26.47,26.48,26.43,26.44,757900.0,20.0339,20.0415,20.0036,20.0112,757900.0
2010-06-16 14:55:00,26.44,26.47,26.41,26.44,618500.0,20.0112,20.0339,19.9885,20.0112,618500.0
2010-06-16 15:00:00,26.44,26.44,26.37,26.4,440700.0,20.0112,20.0112,19.9582,19.9809,440700.0
2010-06-16 15:05:00,26.4,26.41,26.37,26.38,402800.0,19.9809,19.9885,19.9582,19.9658,402800.0
2010-06-16 15:10:00,26.38,26.4,26.36,26.39,306600.0,19.9658,19.9809,19.9506,19.9734,306600.0
2010-06-16 15:15:00,26.4,26.4,26.3,26.31,549200.0,19.9809,19.9809,19.9052,19.9128,549200.0
2010-06-16 15:20:00,26.31,26.32,26.23,26.24,895300.0,19.9128,19.9204,19.8523,19.8598,895300.0
2010-06-16 15:25:00,26.23,26.3,26.23,26.26,1441500.0,19.8523,19.9052,19.8523,19.875,1441500.0
2010-06-16 15:30:00,26.26,26.3,26.25,26.28,708100.0,19.875,19.9052,19.8674,19.8901,708100.0
2010-06-16 15:35:00,26.28,26.33,26.26,26.32,649700.0,19.8901,19.9279,19.875,19.9204,649700.0
2010-06-16 15:40:00,26.32,26.33,26.25,26.3,882300.0,19.9204,19.9279,19.8674,19.9052,882300.0
2010-06-16 15:45:00,26.29,26.33,26.28,26.33,1052200.0,19.8977,19.9279,19.8901,19.9279,1052200.0
2010-06-16 15:50:00,26.33,26.33,26.27,26.3,1927300.0,19.9279,19.9279,19.8825,19.9052,1927300.0
2010-06-16 15:55:00,26.29,26.36,26.29,26.33,2421700.0,19.8977,19.9506,19.8977,19.9279,2421700.0
2010-06-17 09:30:00,26.56,26.67,26.51,26.55,1774000.0,20.102,20.1853,20.0642,20.0945,1774000.0
2010-06-17 09:35:00,26.55,26.55,26.42,26.47,1126500.0,20.0945,20.0945,19.9961,20.0339,1126500.0
2010-06-17 09:40:00,26.46,26.47,26.39,26.4,1040300.0,20.0263,20.0339,19.9734,19.9809,1040300.0
2010-06-17 09:45:00,26.4,26.49,26.4,26.44,981700.0,19.9809,20.049,19.9809,20.0112,981700.0
2010-06-17 09:50:00,26.43,26.43,26.38,26.38,884500.0,20.0036,20.0036,19.9658,19.9658,884500.0
2010-06-17 09:55:00,26.39,26.43,26.38,26.41,567200.0,19.9734,20.0036,19.9658,19.9885,567200.0
2010-06-17 10:00:00,26.41,26.41,26.31,26.35,1927200.0,19.9885,19.9885,19.9128,19.9431,1927200.0
2010-06-17 10:05:00,26.35,26.36,26.31,26.34,846500.0,19.9431,19.9506,19.9128,19.9355,846500.0
2010-06-17 10:10:00,26.32,26.36,26.3,26.33,797400.0,19.9204,19.9506,19.9052,19.9279,797400.0
2010-06-17 10:15:00,26.33,26.33,26.25,26.29,855200.0,19.9279,19.9279,19.8674,19.8977,855200.0
2010-06-17 10:20:00,26.29,26.3,26.27,26.28,231700.0,19.8977,19.9052,19.8825,19.8901,231700.0
2010-06-17 10:25:00,26.28,26.33,26.25,26.25,676700.0,19.8901,19.9279,19.8674,19.8674,676700.0
2010-06-17 10:30:00,26.25,26.26,26.22,26.24,494300.0,19.8674,19.875,19.8447,19.8598,494300.0
2010-06-17 10:35:00,26.24,26.28,26.2,26.25,623500.0,19.8598,19.8901,19.8296,19.8674,623500.0
2010-06-17 10:40:00,26.25,26.29,26.21,26.25,726100.0,19.8674,19.8977,19.8371,19.8674,726100.0
2010-06-17 10:45:00,26.25,26.25,26.18,26.23,951700.0,19.8674,19.8674,19.8144,19.8523,951700.0
2010-06-17 10:50:00,26.22,26.25,26.19,26.25,708400.0,19.8447,19.8674,19.822,19.8674,708400.0
2010-06-17 10:55:00,26.25,26.26,26.24,26.24,468200.0,19.8674,19.875,19.8598,19.8598,468200.0
2010-06-17 11:00:00,26.24,26.25,26.15,26.23,599000.0,19.8598,19.8674,19.7917,19.8523,599000.0
2010-06-17 11:05:00,26.22,26.23,26.19,26.22,564100.0,19.8447,19.8523,19.822,19.8447,564100.0
2010-06-17 11:10:00,26.22,26.26,26.21,26.24,560000.0,19.8447,19.875,19.8371,19.8598,560000.0
2010-06-17 11:15:00,26.24,26.27,26.23,26.24,455400.0,19.8598,19.8825,19.8523,19.8598,455400.0
2010-06-17 11:20:00,26.24,26.28,26.24,26.27,157300.0,19.8598,19.8901,19.8598,19.8825,157300.0
2010-06-17 11:25:00,26.28,26.31,26.26,26.26,356500.0,19.8901,19.9128,19.875,19.875,356500.0
2010-06-17 11:30:00,26.27,26.28,26.25,26.28,310100.0,19.8825,19.8901,19.8674,19.8901,310100.0
2010-06-17 11:35:00,26.27,26.29,26.26,26.26,285200.0,19.8825,19.8977,19.875,19.875,285200.0
2010-06-17 11:40:00,26.26,26.27,26.23,26.23,493500.0,19.875,19.8825,19.8523,19.8523,493500.0
2010-06-17 11:45:00,26.23,26.27,26.22,26.25,496200.0,19.8523,19.8825,19.8447,19.8674,496200.0
2010-06-17 11:50:00,26.26,26.26,26.23,26.25,284000.0,19.875,19.875,19.8523,19.8674,284000.0
2010-06-17 11:55:00,26.25,26.26,26.23,26.23,282400.0,19.8674,19.875,19.8523,19.8523,282400.0
2010-06-17 12:00:00,26.24,26.24,26.18,26.18,277100.0,19.8598,19.8598,19.8144,19.8144,277100.0
2010-06-17 12:05:00,26.18,26.21,26.18,26.19,353200.0,19.8144,19.8371,19.8144,19.822,353200.0
2010-06-17 12:10:00,26.2,26.21,26.17,26.18,456800.0,19.8296,19.8371,19.8068,19.8144,456800.0
2010-06-17 12:15:00,26.18,26.2,26.15,26.19,421900.0,19.8144,19.8296,19.7917,19.822,421900.0
2010-06-17 12:20:00,26.19,26.2,26.16,26.17,330400.0,19.822,19.8296,19.7993,19.8068,330400.0
2010-06-17 12:25:00,26.17,26.2,26.13,26.15,550700.0,19.8068,19.8296,19.7766,19.7917,550700.0
2010-06-17 12:30:00,26.15,26.16,26.13,26.14,213300.0,19.7917,19.7993,19.7766,19.7841,213300.0
2010-06-17 12:35:00,26.14,26.15,26.12,26.13,329100.0,19.7841,19.7917,19.769,19.7766,329100.0
2010-06-17 12:40:00,26.14,26.14,26.08,26.09,636900.0,19.7841,19.7841,19.7387,19.7463,636900.0
2010-06-17 12:45:00,26.09,26.11,26.08,26.1,364600.0,19.7463,19.7614,19.7387,19.7539,364600.0
2010-06-17 12:50:00,26.1,26.14,26.09,26.14,364200.0,19.7539,19.7841,19.7463,19.7841,364200.0
2010-06-17 12:55:00,26.14,26.17,26.13,26.15,204200.0,19.7841,19.8068,19.7766,19.7917,204200.0
2010-06-17 13:00:00,26.16,26.16,26.08,26.08,451800.0,19.7993,19.7993,19.7387,19.7387,451800.0
2010-06-17 13:05:00,26.08,26.11,26.04,26.09,371400.0,19.7387,19.7614,19.7085,19.7463,371400.0
2010-06-17 13:10:00,26.1,26.1,26.08,26.09,250300.0,19.7539,19.7539,19.7387,19.7463,250300.0
2010-06-17 13:15:00,26.09,26.13,26.08,26.11,315600.0,19.7463,19.7766,19.7387,19.7614,315600.0
2010-06-17 13:20:00,26.12,26.15,26.11,26.13,250000.0,19.769,19.7917,19.7614,19.7766,250000.0
2010-06-17 13:25:00,26.14,26.14,26.11,26.13,186800.0,19.7841,19.7841,19.7614,19.7766,186800.0
2010-06-17 13:30:00,26.13,26.15,26.12,26.15,259200.0,19.7766,19.7917,19.769,19.7917,259200.0
2010-06-17 13:35:00,26.15,26.17,26.14,26.16,235000.0,19.7917,19.8068,19.7841,19.7993,235000.0
2010-06-17 13:40:00,26.17,26.2,26.15,26.17,286100.0,19.8068,19.8296,19.7917,19.8068,286100.0
2010-06-17 13:45:00,26.17,26.21,26.16,26.2,305500.0,19.8068,19.8371,19.7993,19.8296,305500.0
2010-06-17 13:50:00,26.21,26.23,26.2,26.21,191800.0,19.8371,19.8523,19.8296,19.8371,191800.0
2010-06-17 13:55:00,26.21,26.28,26.2,26.27,402200.0,19.8371,19.8901,19.8296,19.8825,402200.0
2010-06-17 14:00:00,26.28,26.33,26.27,26.28,658100.0,19.8901,19.9279,19.8825,19.8901,658100.0
2010-06-17 14:05:00,26.28,26.29,26.25,26.26,282000.0,19.8901,19.8977,19.8674,19.875,282000.0
2010-06-17 14:10:00,26.26,26.27,26.23,26.25,230700.0,19.875,19.8825,19.8523,19.8674,230700.0
2010-06-17 14:15:00,26.25,26.25,26.2,26.22,153000.0,19.8674,19.8674,19.8296,19.8447,153000.0
2010-06-17 14:20:00,26.21,26.23,26.2,26.21,167500.0,19.8371,19.8523,19.8296,19.8371,167500.0
2010-06-17 14:25:00,26.22,26.22,26.15,26.15,228700.0,19.8447,19.8447,19.7917,19.7917,228700.0
2010-06-17 14:30:00,26.15,26.17,26.14,26.17,299700.0,19.7917,19.8068,19.7841,19.8068,299700.0
2010-06-17 14:35:00,26.17,26.2,26.16,26.19,178800.0,19.8068,19.8296,19.7993,19.822,178800.0
2010-06-17 14:40:00,26.19,26.2,26.12,26.13,640500.0,19.822,19.8296,19.769,19.7766,640500.0
2010-06-17 14:45:00,26.13,26.16,26.12,26.13,185700.0,19.7766,19.7993,19.769,19.7766,185700.0
2010-06-17 14:50:00,26.14,26.15,26.12,26.12,234700.0,19.7841,19.7917,19.769,19.769,234700.0
2010-06-17 14:55:00,26.12,26.15,26.11,26.13,328200.0,19.769,19.7917,19.7614,19.7766,328200.0
2010-06-17 15:00:00,26.14,26.14,26.06,26.08,480100.0,19.7841,19.7841,19.7236,19.7387,480100.0
2010-06-17 15:05:00,26.08,26.13,26.07,26.12,326000.0,19.7387,19.7766,19.7312,19.769,326000.0
2010-06-17 15:10:00,26.13,26.17,26.09,26.09,549000.0,19.7766,19.8068,19.7463,19.7463,549000.0
2010-06-17 15:15:00,26.09,26.13,26.08,26.13,796000.0,19.7463,19.7766,19.7387,19.7766,796000.0
2010-06-17 15:20:00,26.12,26.15,26.11,26.13,460200.0,19.769,19.7917,19.7614,19.7766,460200.0
2010-06-17 15:25:00,26.13,26.13,26.08,26.1,545500.0,19.7766,19.7766,19.7387,19.7539,545500.0
2010-06-17 15:30:00,26.1,26.23,26.09,26.2,859800.0,19.7539,19.8523,19.7463,19.8296,859800.0
2010-06-17 15:35:00,26.2,26.22,26.16,26.2,694500.0,19.8296,19.8447,19.7993,19.8296,694500.0
2010-06-17 15:40:00,26.2,26.24,26.19,26.19,977100.0,19.8296,19.8598,19.822,19.822,977100.0
2010-06-17 15:45:00,26.19,26.3,26.19,26.29,1533200.0,19.822,19.9052,19.822,19.8977,1533200.0
2010-06-17 15:50:00,26.3,26.35,26.3,26.31,1886100.0,19.9052,19.9431,19.9052,19.9128,1886100.0
2010-06-17 15:55:00,26.32,26.38,26.31,26.37,2738200.0,19.9204,19.9658,19.9128,19.9582,2738200.0
2010-06-18 09:30:00,26.36,26.39,26.17,26.22,15256900.0,19.9506,19.9734,19.8068,19.8447,15256900.0
2010-06-18 09:35:00,26.23,26.34,26.23,26.32,506800.0,19.8523,19.9355,19.8523,19.9204,506800.0
2010-06-18 09:40:00,26.32,26.34,26.29,26.32,478700.0,19.9204,19.9355,19.8977,19.9204,478700.0
2010-06-18 09:45:00,26.32,26.36,26.29,26.3,405500.0,19.9204,19.9506,19.8977,19.9052,405500.0
2010-06-18 09:50:00,26.3,26.33,26.29,26.32,690100.0,19.9052,19.9279,19.8977,19.9204,690100.0
2010-06-18 09:55:00,26.32,26.32,26.27,26.27,443000.0,19.9204,19.9204,19.8825,19.8825,443000.0
2010-06-18 10:00:00,26.27,26.32,26.26,26.29,488600.0,19.8825,19.9204,19.875,19.8977,488600.0
2010-06-18 10:05:00,26.3,26.34,26.3,26.34,508200.0,19.9052,19.9355,19.9052,19.9355,508200.0
2010-06-18 10:10:00,26.34,26.37,26.3,26.3,352700.0,19.9355,19.9582,19.9052,19.9052,352700.0
2010-06-18 10:15:00,26.3,26.33,26.29,26.32,307200.0,19.9052,19.9279,19.8977,19.9204,307200.0
2010-06-18 10:20:00,26.32,26.36,26.28,26.36,362600.0,19.9204,19.9506,19.8901,19.9506,362600.0
2010-06-18 10:25:00,26.35,26.46,26.35,26.45,1411200.0,19.9431,20.0263,19.9431,20.0188,1411200.0
2010-06-18 10:30:00,26.45,26.49,26.45,26.47,522000.0,20.0188,20.049,20.0188,20.0339,522000.0
2010-06-18 10:35:00,26.48,26.53,26.46,26.46,562900.0,20.0415,20.0793,20.0263,20.0263,562900.0
2010-06-18 10:40:00,26.46,26.49,26.42,26.43,597400.0,20.0263,20.049,19.9961,20.0036,597400.0
2010-06-18 10:45:00,26.42,26.43,26.39,26.41,225700.0,19.9961,20.0036,19.9734,19.9885,225700.0
2010-06-18 10:50:00,26.4,26.42,26.4,26.41,295800.0,19.9809,19.9961,19.9809,19.9885,295800.0
2010-06-18 10:55:00,26.42,26.47,26.4,26.44,911600.0,19.9961,20.0339,19.9809,20.0112,911600.0
2010-06-18 11:00:00,26.44,26.48,26.43,26.46,566300.0,20.0112,20.0415,20.0036,20.0263,566300.0
2010-06-18 11:05:00,26.47,26.5,26.45,26.49,504700.0,20.0339,20.0566,20.0188,20.049,504700.0
2010-06-18 11:10:00,26.49,26.5,26.45,26.46,299100.0,20.049,20.0566,20.0188,20.0263,299100.0
2010-06-18 11:15:00,26.45,26.46,26.4,26.41,249800.0,20.0188,20.0263,19.9809,19.9885,249800.0
2010-06-18 11:20:00,26.41,26.41,26.34,26.35,484500.0,19.9885,19.9885,19.9355,19.9431,484500.0
2010-06-18 11:25:00,26.34,26.35,26.3,26.35,303300.0,19.9355,19.9431,19.9052,19.9431,303300.0
2010-06-18 11:30:00,26.34,26.34,26.3,26.33,677800.0,19.9355,19.9355,19.9052,19.9279,677800.0
2010-06-18 11:35:00,26.33,26.35,26.27,26.3,354800.0,19.9279,19.9431,19.8825,19.9052,354800.0
2010-06-18 11:40:00,26.29,26.3,26.25,26.28,250400.0,19.8977,19.9052,19.8674,19.8901,250400.0
2010-06-18 11:45:00,26.29,26.29,26.25,26.27,202500.0,19.8977,19.8977,19.8674,19.8825,202500.0
2010-06-18 11:50:00,26.27,26.31,26.26,26.3,227300.0,19.8825,19.9128,19.875,19.9052,227300.0
2010-06-18 11:55:00,26.29,26.32,26.29,26.3,139300.0,19.8977,19.9204,19.8977,19.9052,139300.0
2010-06-18 12:00:00,26.31,26.35,26.31,26.33,459400.0,19.9128,19.9431,19.9128,19.9279,459400.0
2010-06-18 12:05:00,26.33,26.33,26.27,26.28,273100.0,19.9279,19.9279,19.8825,19.8901,273100.0
2010-06-18 12:10:00,26.28,26.29,26.28,26.29,117400.0,19.8901,19.8977,19.8901,19.8977,117400.0
2010-06-18 12:15:00,26.28,26.3,26.28,26.3,138000.0,19.8901,19.9052,19.8901,19.9052,138000.0
2010-06-18 12:20:00,26.3,26.3,26.2,26.23,475600.0,19.9052,19.9052,19.8296,19.8523,475600.0
2010-06-18 12:25:00,26.22,26.25,26.21,26.23,171000.0,19.8447,19.8674,19.8371,19.8523,171000.0
2010-06-18 12:30:00,26.23,26.26,26.21,26.25,218000.0,19.8523,19.875,19.8371,19.8674,218000.0
2010-06-18 12:35:00,26.3,26.3,26.23,26.24,325400.0,19.9052,19.9052,19.8523,19.8598,325400.0
2010-06-18 12:40:00,26.24,26.26,26.23,26.24,113100.0,19.8598,19.875,19.8523,19.8598,113100.0
2010-06-18 12:45:00,26.25,26.32,26.25,26.31,181000.0,19.8674,19.9204,19.8674,19.9128,181000.0
2010-06-18 12:50:00,26.31,26.34,26.23,26.32,262700.0,19.9128,19.9355,19.8523,19.9204,262700.0
2010-06-18 12:55:00,26.33,26.33,26.24,26.26,252200.0,19.9279,19.9279,19.8598,19.875,252200.0
2010-06-18 13:00:00,26.25,26.3,26.24,26.3,259200.0,19.8674,19.9052,19.8598,19.9052,259200.0
2010-06-18 13:05:00,26.29,26.31,26.27,26.28,216300.0,19.8977,19.9128,19.8825,19.8901,216300.0
2010-06-18 13:10:00,26.29,26.36,26.28,26.35,240400.0,19.8977,19.9506,19.8901,19.9431,240400.0
2010-06-18 13:15:00,26.35,26.37,26.34,26.35,462100.0,19.9431,19.9582,19.9355,19.9431,462100.0
2010-06-18 13:20:00,26.35,26.37,26.33,26.37,367000.0,19.9431,19.9582,19.9279,19.9582,367000.0
2010-06-18 13:25:00,26.36,26.37,26.35,26.35,168200.0,19.9506,19.9582,19.9431,19.9431,168200.0
2010-06-18 13:30:00,26.35,26.36,26.34,26.35,272700.0,19.9431,19.9506,19.9355,19.9431,272700.0
2010-06-18 13:35:00,26.36,26.4,26.35,26.39,334800.0,19.9506,19.9809,19.9431,19.9734,334800.0
2010-06-18 13:40:00,26.39,26.41,26.37,26.41,320000.0,19.9734,19.9885,19.9582,19.9885,320000.0
2010-06-18 13:45:00,26.41,26.41,26.35,26.37,307300.0,19.9885,19.9885,19.9431,19.9582,307300.0
2010-06-18 13:50:00,26.37,26.38,26.31,26.38,384800.0,19.9582,19.9658,19.9128,19.9658,384800.0
2010-06-18 13:55:00,26.38,26.41,26.36,26.38,222800.0,19.9658,19.9885,19.9506,19.9658,222800.0
2010-06-18 14:00:00,26.38,26.38,26.36,26.38,88500.0,19.9658,19.9658,19.9506,19.9658,88500.0
2010-06-18 14:05:00,26.38,26.38,26.34,26.35,128500.0,19.9658,19.9658,19.9355,19.9431,128500.0
2010-06-18 14:10:00,26.36,26.42,26.35,26.39,328500.0,19.9506,19.9961,19.9431,19.9734,328500.0
2010-06-18 14:15:00,26.38,26.42,26.38,26.4,182700.0,19.9658,19.9961,19.9658,19.9809,182700.0
2010-06-18 14:20:00,26.39,26.42,26.38,26.38,175600.0,19.9734,19.9961,19.9658,19.9658,175600.0
2010-06-18 14:25:00,26.39,26.42,26.38,26.41,346000.0,19.9734,19.9961,19.9658,19.9885,346000.0
2010-06-18 14:30:00,26.41,26.42,26.36,26.36,216100.0,19.9885,19.9961,19.9506,19.9506,216100.0
2010-06-18 14:35:00,26.36,26.4,26.35,26.39,348500.0,19.9506,19.9809,19.9431,19.9734,348500.0
2010-06-18 14:40:00,26.39,26.41,26.35,26.36,429900.0,19.9734,19.9885,19.9431,19.9506,429900.0
2010-06-18 14:45:00,26.35,26.39,26.35,26.37,173700.0,19.9431,19.9734,19.9431,19.9582,173700.0
2010-06-18 14:50:00,26.37,26.38,26.36,26.37,183400.0,19.9582,19.9658,19.9506,19.9582,183400.0
2010-06-18 14:55:00,26.37,26.39,26.36,26.37,125600.0,19.9582,19.9734,19.9506,19.9582,125600.0
2010-06-18 15:00:00,26.37,26.38,26.33,26.33,300000.0,19.9582,19.9658,19.9279,19.9279,300000.0
2010-06-18 15:05:00,26.33,26.34,26.3,26.31,352900.0,19.9279,19.9355,19.9052,19.9128,352900.0
2010-06-18 15:10:00,26.31,26.34,26.3,26.33,346600.0,19.9128,19.9355,19.9052,19.9279,346600.0
2010-06-18 15:15:00,26.34,26.36,26.33,26.33,579200.0,19.9355,19.9506,19.9279,19.9279,579200.0
2010-06-18 15:20:00,26.33,26.35,26.32,26.33,751200.0,19.9279,19.9431,19.9204,19.9279,751200.0
2010-06-18 15:25:00,26.34,26.37,26.33,26.36,474500.0,19.9355,19.9582,19.9279,19.9506,474500.0
2010-06-18 15:30:00,26.36,26.36,26.35,26.36,623900.0,19.9506,19.9506,19.9431,19.9506,623900.0
2010-06-18 15:35:00,26.36,26.36,26.33,26.36,738300.0,19.9506,19.9506,19.9279,19.9506,738300.0
2010-06-18 15:40:00,26.36,26.37,26.35,26.35,387700.0,19.9506,19.9582,19.9431,19.9431,387700.0
2010-06-18 15:45:00,26.36,26.38,26.35,26.36,406300.0,19.9506,19.9658,19.9431,19.9506,406300.0
2010-06-18 15:50:00,26.37,26.42,26.36,26.4,1601500.0,19.9582,19.9961,19.9506,19.9809,1601500.0
2010-06-18 15:55:00,26.4,26.45,26.4,26.44,1782800.0,19.9809,20.0188,19.9809,20.0112,1782800.0
2010-06-21 09:30:00,26.77,26.89,26.6,26.68,1462300.0,20.261,20.3518,20.1323,20.1928,1462300.0
2010-06-21 09:35:00,26.68,26.75,26.52,26.53,813000.0,20.1928,20.2458,20.0717,20.0793,813000.0
2010-06-21 09:40:00,26.53,26.55,26.44,26.48,1245000.0,20.0793,20.0945,20.0112,20.0415,1245000.0
2010-06-21 09:45:00,26.48,26.55,26.46,26.51,923300.0,20.0415,20.0945,20.0263,20.0642,923300.0
2010-06-21 09:50:00,26.51,26.55,26.5,26.53,584700.0,20.0642,20.0945,20.0566,20.0793,584700.0
2010-06-21 09:55:00,26.54,26.59,26.51,26.56,571500.0,20.0869,20.1247,20.0642,20.102,571500.0
2010-06-21 10:00:00,26.57,26.61,26.56,26.59,294900.0,20.1096,20.1399,20.102,20.1247,294900.0
2010-06-21 10:05:00,26.59,26.6,26.48,26.48,540200.0,20.1247,20.1323,20.0415,20.0415,540200.0
2010-06-21 10:10:00,26.49,26.52,26.48,26.48,487800.0,20.049,20.0717,20.0415,20.0415,487800.0
2010-06-21 10:15:00,26.49,26.51,26.3,26.45,501400.0,20.049,20.0642,19.9052,20.0188,501400.0
2010-06-21 10:20:00,26.45,26.48,26.43,26.43,420200.0,20.0188,20.0415,20.0036,20.0036,420200.0
2010-06-21 10:25:00,26.44,26.47,26.42,26.42,881000.0,20.0112,20.0339,19.9961,19.9961,881000.0
2010-06-21 10:30:00,26.42,26.43,26.34,26.35,913300.0,19.9961,20.0036,19.9355,19.9431,913300.0
2010-06-21 10:35:00,26.35,26.41,26.31,26.4,954200.0,19.9431,19.9885,19.9128,19.9809,954200.0
2010-06-21 10:40:00,26.4,26.41,26.39,26.39,416700.0,19.9809,19.9885,19.9734,19.9734,416700.0
2010-06-21 10:45:00,26.4,26.4,26.33,26.34,419700.0,19.9809,19.9809,19.9279,19.9355,419700.0
2010-06-21 10:50:00,26.34,26.34,26.25,26.3,983000.0,19.9355,19.9355,19.8674,19.9052,983000.0
2010-06-21 10:55:00,26.3,26.31,26.29,26.3,369300.0,19.9052,19.9128,19.8977,19.9052,369300.0
2010-06-21 11:00:00,26.31,26.33,26.29,26.32,739000.0,19.9128,19.9279,19.8977,19.9204,739000.0
2010-06-21 11:05:00,26.32,26.33,26.3,26.33,239600.0,19.9204,19.9279,19.9052,19.9279,239600.0
2010-06-21 11:10:00,26.33,26.33,26.31,26.31,142700.0,19.9279,19.9279,19.9128,19.9128,142700.0
2010-06-21 11:15:00,26.32,26.38,26.31,26.35,475300.0,19.9204,19.9658,19.9128,19.9431,475300.0
2010-06-21 11:20:00,26.35,26.37,26.29,26.31,531400.0,19.9431,19.9582,19.8977,19.9128,531400.0
2010-06-21 11:25:00,26.31,26.33,26.27,26.32,452100.0,19.9128,19.9279,19.8825,19.9204,452100.0
2010-06-21 11:30:00,26.33,26.36,26.32,26.35,194200.0,19.9279,19.9506,19.9204,19.9431,194200.0
2010-06-21 11:35:00,26.35,26.36,26.34,26.34,408300.0,19.9431,19.9506,19.9355,19.9355,408300.0
2010-06-21 11:40:00,26.34,26.36,26.34,26.35,283900.0,19.9355,19.9506,19.9355,19.9431,283900.0
2010-06-21 11:45:00,26.35,26.36,26.32,26.32,432200.0,19.9431,19.9506,19.9204,19.9204,432200.0
2010-06-21 11:50:00,26.33,26.33,26.29,26.31,469500.0,19.9279,19.9279,19.8977,19.9128,469500.0
2010-06-21 11:55:00,26.32,26.32,26.28,26.29,230800.0,19.9204,19.9204,19.8901,19.8977,230800.0
2010-06-21 12:00:00,26.3,26.33,26.28,26.31,313300.0,19.9052,19.9279,19.8901,19.9128,313300.0
2010-06-21 12:05:00,26.31,26.31,26.28,26.3,828000.0,19.9128,19.9128,19.8901,19.9052,828000.0
2010-06-21 12:10:00,26.3,26.31,26.28,26.29,366100.0,19.9052,19.9128,19.8901,19.8977,366100.0
2010-06-21 12:15:00,26.28,26.3,26.26,26.27,200200.0,19.8901,19.9052,19.875,19.8825,200200.0
2010-06-21 12:20:00,26.26,26.27,26.24,26.24,338400.0,19.875,19.8825,19.8598,19.8598,338400.0
2010-06-21 12:25:00,26.24,26.26,26.24,26.24,354600.0,19.8598,19.875,19.8598,19.8598,354600.0
2010-06-21 12:30:00,26.24,26.25,26.21,26.24,389500.0,19.8598,19.8674,19.8371,19.8598,389500.0
2010-06-21 12:35:00,26.24,26.24,26.22,26.24,343300.0,19.8598,19.8598,19.8447,19.8598,343300.0
2010-06-21 12:40:00,26.24,26.25,26.2,26.21,413500.0,19.8598,19.8674,19.8296,19.8371,413500.0
2010-06-21 12:45:00,26.2,26.22,26.2,26.2,348800.0,19.8296,19.8447,19.8296,19.8296,348800.0
2010-06-21 12:50:00,26.2,26.22,26.2,26.21,244300.0,19.8296,19.8447,19.8296,19.8371,244300.0
2010-06-21 12:55:00,26.2,26.21,26.17,26.2,1060000.0,19.8296,19.8371,19.8068,19.8296,1060000.0
2010-06-21 13:00:00,26.2,26.22,26.19,26.22,218600.0,19.8296,19.8447,19.822,19.8447,218600.0
2010-06-21 13:05:00,26.22,26.25,26.22,26.24,222900.0,19.8447,19.8674,19.8447,19.8598,222900.0
2010-06-21 13:10:00,26.24,26.29,26.23,26.29,176900.0,19.8598,19.8977,19.8523,19.8977,176900.0
2010-06-21 13:15:00,26.28,26.29,26.27,26.27,335400.0,19.8901,19.8977,19.8825,19.8825,335400.0
2010-06-21 13:20:00,26.26,26.27,26.24,26.24,123300.0,19.875,19.8825,19.8598,19.8598,123300.0
2010-06-21 13:25:00,26.25,26.28,26.24,26.27,102900.0,19.8674,19.8901,19.8598,19.8825,102900.0
2010-06-21 13:30:00,26.27,26.28,26.22,26.24,292100.0,19.8825,19.8901,19.8447,19.8598,292100.0
2010-06-21 13:35:00,26.23,26.24,26.16,26.16,279200.0,19.8523,19.8598,19.7993,19.7993,279200.0
2010-06-21 13:40:00,26.17,26.2,26.15,26.16,400400.0,19.8068,19.8296,19.7917,19.7993,400400.0
2010-06-21 13:45:00,26.17,26.17,26.13,26.16,345400.0,19.8068,19.8068,19.7766,19.7993,345400.0
2010-06-21 13:50:00,26.16,26.22,26.16,26.18,380600.0,19.7993,19.8447,19.7993,19.8144,380600.0
2010-06-21 13:55:00,26.18,26.19,26.17,26.17,267400.0,19.8144,19.822,19.8068,19.8068,267400.0
2010-06-21 14:00:00,26.18,26.22,26.17,26.19,310800.0,19.8144,19.8447,19.8068,19.822,310800.0
2010-06-21 14:05:00,26.19,26.23,26.18,26.2,481100.0,19.822,19.8523,19.8144,19.8296,481100.0
2010-06-21 14:10:00,26.21,26.22,26.19,26.21,237100.0,19.8371,19.8447,19.822,19.8371,237100.0
2010-06-21 14:15:00,26.21,26.27,26.21,26.24,380700.0,19.8371,19.8825,19.8371,19.8598,380700.0
2010-06-21 14:20:00,26.24,26.25,26.23,26.23,286300.0,19.8598,19.8674,19.8523,19.8523,286300.0
2010-06-21 14:25:00,26.23,26.25,26.19,26.2,459300.0,19.8523,19.8674,19.822,19.8296,459300.0
2010-06-21 14:30:00,26.2,26.22,26.2,26.21,174800.0,19.8296,19.8447,19.8296,19.8371,174800.0
2010-06-21 14:35:00,26.2,26.23,26.18,26.22,309000.0,19.8296,19.8523,19.8144,19.8447,309000.0
2010-06-21 14:40:00,26.21,26.23,26.18,26.18,276800.0,19.8371,19.8523,19.8144,19.8144,276800.0
2010-06-21 14:45:00,26.18,26.19,26.17,26.17,146200.0,19.8144,19.822,19.8068,19.8068,146200.0
2010-06-21 14:50:00,26.18,26.18,26.14,26.16,544800.0,19.8144,19.8144,19.7841,19.7993,544800.0
2010-06-21 14:55:00,26.16,26.18,26.14,26.17,249800.0,19.7993,19.8144,19.7841,19.8068,249800.0
2010-06-21 15:00:00,26.16,26.17,26.11,26.11,346900.0,19.7993,19.8068,19.7614,19.7614,346900.0
2010-06-21 15:05:00,26.11,26.14,26.05,26.09,1954600.0,19.7614,19.7841,19.716,19.7463,1954600.0
2010-06-21 15:10:00,26.09,26.09,26.01,26.01,1224200.0,19.7463,19.7463,19.6858,19.6858,1224200.0
2010-06-21 15:15:00,26.02,26.05,25.94,25.94,1200000.0,19.6933,19.716,19.6328,19.6328,1200000.0
2010-06-21 15:20:00,25.94,26.01,25.94,26.01,928000.0,19.6328,19.6858,19.6328,19.6858,928000.0
2010-06-21 15:25:00,26.0,26.07,26.0,26.01,688800.0,19.6782,19.7312,19.6782,19.6858,688800.0
2010-06-21 15:30:00,26.01,26.05,25.99,26.03,660500.0,19.6858,19.716,19.6706,19.7009,660500.0
2010-06-21 15:35:00,26.03,26.04,25.99,26.02,651500.0,19.7009,19.7085,19.6706,19.6933,651500.0
2010-06-21 15:40:00,26.02,26.05,25.91,25.93,1796000.0,19.6933,19.716,19.6101,19.6252,1796000.0
2010-06-21 15:45:00,25.94,25.97,25.89,25.92,1512300.0,19.6328,19.6555,19.5949,19.6176,1512300.0
2010-06-21 15:50:00,25.91,26.01,25.89,25.99,2858300.0,19.6101,19.6858,19.5949,19.6706,2858300.0
2010-06-21 15:55:00,25.99,26.0,25.93,25.96,4392500.0,19.6706,19.6782,19.6252,19.6479,4392500.0
2010-06-22 09:30:00,26.16,26.2,26.14,26.2,1732100.0,19.7993,19.8296,19.7841,19.8296,1732100.0
2010-06-22 09:35:00,26.2,26.27,26.18,26.26,1647500.0,19.8296,19.8825,19.8144,19.875,1647500.0
2010-06-22 09:40:00,26.27,26.4,26.25,26.39,896600.0,19.8825,19.9809,19.8674,19.9734,896600.0
2010-06-22 09:45:00,26.4,26.45,26.33,26.39,1238400.0,19.9809,20.0188,19.9279,19.9734,1238400.0
2010-06-22 09:50:00,26.38,26.39,26.28,26.3,1048900.0,19.9658,19.9734,19.8901,19.9052,1048900.0
2010-06-22 09:55:00,26.3,26.31,26.2,26.2,778700.0,19.9052,19.9128,19.8296,19.8296,778700.0
2010-06-22 10:00:00,26.2,26.25,26.12,26.13,984600.0,19.8296,19.8674,19.769,19.7766,984600.0
2010-06-22 10:05:00,26.14,26.16,26.09,26.14,1223400.0,19.7841,19.7993,19.7463,19.7841,1223400.0
2010-06-22 10:10:00,26.15,26.19,26.12,26.17,603300.0,19.7917,19.822,19.769,19.8068,603300.0
2010-06-22 10:15:00,26.16,26.17,26.05,26.05,1044000.0,19.7993,19.8068,19.716,19.716,1044000.0
2010-06-22 10:20:00,26.05,26.14,26.04,26.12,554600.0,19.716,19.7841,19.7085,19.769,554600.0
2010-06-22 10:25:00,26.11,26.17,26.1,26.16,842500.0,19.7614,19.8068,19.7539,19.7993,842500.0
2010-06-22 10:30:00,26.17,26.22,26.14,26.15,836300.0,19.8068,19.8447,19.7841,19.7917,836300.0
2010-06-22 10:35:00,26.15,26.2,26.14,26.2,672800.0,19.7917,19.8296,19.7841,19.8296,672800.0
2010-06-22 10:40:00,26.19,26.25,26.17,26.25,742300.0,19.822,19.8674,19.8068,19.8674,742300.0
2010-06-22 10:45:00,26.25,26.25,26.19,26.24,342800.0,19.8674,19.8674,19.822,19.8598,342800.0
2010-06-22 10:50:00,26.24,26.3,26.22,26.3,691300.0,19.8598,19.9052,19.8447,19.9052,691300.0
2010-06-22 10:55:00,26.3,26.31,26.25,26.26,538500.0,19.9052,19.9128,19.8674,19.875,538500.0
2010-06-22 11:00:00,26.26,26.27,26.2,26.21,815400.0,19.875,19.8825,19.8296,19.8371,815400.0
2010-06-22 11:05:00,26.21,26.21,26.16,26.19,796600.0,19.8371,19.8371,19.7993,19.822,796600.0
2010-06-22 11:10:00,26.19,26.23,26.18,26.23,321500.0,19.822,19.8523,19.8144,19.8523,321500.0
2010-06-22 11:15:00,26.23,26.23,26.2,26.21,343800.0,19.8523,19.8523,19.8296,19.8371,343800.0
2010-06-22 11:20:00,26.2,26.23,26.18,26.22,300500.0,19.8296,19.8523,19.8144,19.8447,300500.0
2010-06-22 11:25:00,26.22,26.25,26.2,26.24,718200.0,19.8447,19.8674,19.8296,19.8598,718200.0
2010-06-22 11:30:00,26.24,26.31,26.21,26.29,701900.0,19.8598,19.9128,19.8371,19.8977,701900.0
2010-06-22 11:35:00,26.3,26.34,26.3,26.32,436500.0,19.9052,19.9355,19.9052,19.9204,436500.0
2010-06-22 11:40:00,26.33,26.33,26.28,26.28,572200.0,19.9279,19.9279,19.8901,19.8901,572200.0
2010-06-22 11:45:00,26.29,26.32,26.28,26.31,228100.0,19.8977,19.9204,19.8901,19.9128,228100.0
2010-06-22 11:50:00,26.3,26.32,26.27,26.27,550100.0,19.9052,19.9204,19.8825,19.8825,550100.0
2010-06-22 11:55:00,26.27,26.28,26.24,26.26,341800.0,19.8825,19.8901,19.8598,19.875,341800.0
2010-06-22 12:00:00,26.26,26.28,26.2,26.2,345300.0,19.875,19.8901,19.8296,19.8296,345300.0
2010-06-22 12:05:00,26.2,26.27,26.2,26.26,382600.0,19.8296,19.8825,19.8296,19.875,382600.0
2010-06-22 12:10:00,26.27,26.3,26.25,26.27,299200.0,19.8825,19.9052,19.8674,19.8825,299200.0
2010-06-22 12:15:00,26.26,26.28,26.24,26.28,243900.0,19.875,19.8901,19.8598,19.8901,243900.0
2010-06-22 12:20:00,26.28,26.3,26.25,26.27,256300.0,19.8901,19.9052,19.8674,19.8825,256300.0
2010-06-22 12:25:00,26.28,26.28,26.24,26.24,247200.0,19.8901,19.8901,19.8598,19.8598,247200.0
2010-06-22 12:30:00,26.24,26.27,26.23,26.27,520200.0,19.8598,19.8825,19.8523,19.8825,520200.0
2010-06-22 12:35:00,26.27,26.27,26.23,26.24,293000.0,19.8825,19.8825,19.8523,19.8598,293000.0
2010-06-22 12:40:00,26.25,26.26,26.22,26.24,129700.0,19.8674,19.875,19.8447,19.8598,129700.0
2010-06-22 12:45:00,26.24,26.28,26.23,26.27,321700.0,19.8598,19.8901,19.8523,19.8825,321700.0
2010-06-22 12:50:00,26.27,26.27,26.23,26.26,187900.0,19.8825,19.8825,19.8523,19.875,187900.0
2010-06-22 12:55:00,26.25,26.26,26.22,26.24,247800.0,19.8674,19.875,19.8447,19.8598,247800.0
2010-06-22 13:00:00,26.24,26.3,26.22,26.29,292900.0,19.8598,19.9052,19.8447,19.8977,292900.0
2010-06-22 13:05:00,26.3,26.3,26.28,26.29,117900.0,19.9052,19.9052,19.8901,19.8977,117900.0
2010-06-22 13:10:00,26.28,26.29,26.26,26.28,272000.0,19.8901,19.8977,19.875,19.8901,272000.0
2010-06-22 13:15:00,26.28,26.29,26.26,26.27,201000.0,19.8901,19.8977,19.875,19.8825,201000.0
2010-06-22 13:20:00,26.27,26.28,26.23,26.24,261300.0,19.8825,19.8901,19.8523,19.8598,261300.0
2010-06-22 13:25:00,26.25,26.27,26.2,26.23,326100.0,19.8674,19.8825,19.8296,19.8523,326100.0
2010-06-22 13:30:00,26.22,26.23,26.17,26.18,449300.0,19.8447,19.8523,19.8068,19.8144,449300.0
2010-06-22 13:35:00,26.18,26.25,26.17,26.25,336100.0,19.8144,19.8674,19.8068,19.8674,336100.0
2010-06-22 13:40:00,26.24,26.31,26.24,26.31,447800.0,19.8598,19.9128,19.8598,19.9128,447800.0
2010-06-22 13:45:00,26.31,26.32,26.28,26.3,500200.0,19.9128,19.9204,19.8901,19.9052,500200.0
2010-06-22 13:50:00,26.31,26.32,26.24,26.24,345500.0,19.9128,19.9204,19.8598,19.8598,345500.0
2010-06-22 13:55:00,26.25,26.25,26.21,26.23,505900.0,19.8674,19.8674,19.8371,19.8523,505900.0
2010-06-22 14:00:00,26.23,26.24,26.16,26.16,561600.0,19.8523,19.8598,19.7993,19.7993,561600.0
2010-06-22 14:05:00,26.16,26.21,26.16,26.16,496600.0,19.7993,19.8371,19.7993,19.7993,496600.0
2010-06-22 14:10:00,26.16,26.23,26.15,26.22,411700.0,19.7993,19.8523,19.7917,19.8447,411700.0
2010-06-22 14:15:00,26.23,26.25,26.2,26.22,911000.0,19.8523,19.8674,19.8296,19.8447,911000.0
2010-06-22 14:20:00,26.22,26.24,26.18,26.18,566700.0,19.8447,19.8598,19.8144,19.8144,566700.0
2010-06-22 14:25:00,26.18,26.23,26.16,26.19,738000.0,19.8144,19.8523,19.7993,19.822,738000.0
2010-06-22 14:30:00,26.19,26.23,26.17,26.22,327700.0,19.822,19.8523,19.8068,19.8447,327700.0
2010-06-22 14:35:00,26.23,26.26,26.19,26.2,292100.0,19.8523,19.875,19.822,19.8296,292100.0
2010-06-22 14:40:00,26.2,26.2,26.14,26.14,738500.0,19.8296,19.8296,19.7841,19.7841,738500.0
2010-06-22 14:45:00,26.14,26.16,26.09,26.12,476300.0,19.7841,19.7993,19.7463,19.769,476300.0
2010-06-22 14:50:00,26.11,26.14,26.08,26.13,973100.0,19.7614,19.7841,19.7387,19.7766,973100.0
2010-06-22 14:55:00,26.13,26.14,26.0,26.03,1610400.0,19.7766,19.7841,19.6782,19.7009,1610400.0
2010-06-22 15:00:00,26.02,26.07,25.97,26.05,926200.0,19.6933,19.7312,19.6555,19.716,926200.0
2010-06-22 15:05:00,26.05,26.06,25.98,26.01,991500.0,19.716,19.7236,19.663,19.6858,991500.0
2010-06-22 15:10:00,26.0,26.06,25.96,26.04,490300.0,19.6782,19.7236,19.6479,19.7085,490300.0
2010-06-22 15:15:00,26.05,26.05,25.99,26.02,353000.0,19.716,19.716,19.6706,19.6933,353000.0
2010-06-22 15:20:00,26.03,26.05,25.92,25.93,850800.0,19.7009,19.716,19.6176,19.6252,850800.0
2010-06-22 15:25:00,25.94,26.0,25.88,25.89,1061600.0,19.6328,19.6782,19.5874,19.5949,1061600.0
2010-06-22 15:30:00,25.89,25.9,25.8,25.84,1896600.0,19.5949,19.6025,19.5268,19.5571,1896600.0
2010-06-22 15:35:00,25.84,25.92,25.82,25.92,922700.0,19.5571,19.6176,19.5419,19.6176,922700.0
2010-06-22 15:40:00,25.92,25.92,25.87,25.89,640800.0,19.6176,19.6176,19.5798,19.5949,640800.0
2010-06-22 15:45:00,25.89,25.92,25.84,25.88,681700.0,19.5949,19.6176,19.5571,19.5874,681700.0
2010-06-22 15:50:00,25.89,25.89,25.76,25.81,2006100.0,19.5949,19.5949,19.4965,19.5344,2006100.0
2010-06-22 15:55:00,25.81,25.83,25.76,25.78,2356500.0,19.5344,19.5495,19.4965,19.5117,2356500.0
2010-06-23 09:30:00,25.76,25.78,25.59,25.61,1648400.0,19.4965,19.5117,19.3679,19.383,1648400.0
2010-06-23 09:35:00,25.61,25.63,25.57,25.6,948600.0,19.383,19.3981,19.3527,19.3754,948600.0
2010-06-23 09:40:00,25.6,25.63,25.55,25.61,733500.0,19.3754,19.3981,19.3376,19.383,733500.0
2010-06-23 09:45:00,25.61,25.62,25.5,25.51,990600.0,19.383,19.3906,19.2998,19.3073,990600.0
2010-06-23 09:50:00,25.5,25.52,25.47,25.5,1468500.0,19.2998,19.3149,19.2771,19.2998,1468500.0
2010-06-23 09:55:00,25.5,25.54,25.45,25.54,676200.0,19.2998,19.33,19.2619,19.33,676200.0
2010-06-23 10:00:00,25.53,25.53,25.32,25.36,2298900.0,19.3225,19.3225,19.1635,19.1938,2298900.0
2010-06-23 10:05:00,25.37,25.39,25.25,25.26,1829300.0,19.2014,19.2165,19.1105,19.1181,1829300.0
2010-06-23 10:10:00,25.26,25.36,25.25,25.35,752500.0,19.1181,19.1938,19.1105,19.1862,752500.0
2010-06-23 10:15:00,25.35,25.4,25.33,25.4,712800.0,19.1862,19.2241,19.1711,19.2241,712800.0
2010-06-23 10:20:00,25.39,25.39,25.36,25.36,617600.0,19.2165,19.2165,19.1938,19.1938,617600.0
2010-06-23 10:25:00,25.36,25.36,25.28,25.29,651200.0,19.1938,19.1938,19.1332,19.1408,651200.0
2010-06-23 10:30:00,25.28,25.39,25.28,25.39,1078800.0,19.1332,19.2165,19.1332,19.2165,1078800.0
2010-06-23 10:35:00,25.39,25.43,25.37,25.41,508900.0,19.2165,19.2468,19.2014,19.2316,508900.0
2010-06-23 10:40:00,25.41,25.41,25.36,25.37,702600.0,19.2316,19.2316,19.1938,19.2014,702600.0
2010-06-23 10:45:00,25.38,25.43,25.37,25.42,509100.0,19.2089,19.2468,19.2014,19.2392,509100.0
2010-06-23 10:50:00,25.42,25.43,25.39,25.4,418800.0,19.2392,19.2468,19.2165,19.2241,418800.0
2010-06-23 10:55:00,25.4,25.4,25.35,25.36,637400.0,19.2241,19.2241,19.1862,19.1938,637400.0
2010-06-23 11:00:00,25.36,25.37,25.34,25.37,685400.0,19.1938,19.2014,19.1787,19.2014,685400.0
2010-06-23 11:05:00,25.37,25.4,25.36,25.4,245900.0,19.2014,19.2241,19.1938,19.2241,245900.0
2010-06-23 11:10:00,25.4,25.41,25.34,25.35,509900.0,19.2241,19.2316,19.1787,19.1862,509900.0
2010-06-23 11:15:00,25.35,25.38,25.33,25.38,484100.0,19.1862,19.2089,19.1711,19.2089,484100.0
2010-06-23 11:20:00,25.38,25.42,25.37,25.41,389900.0,19.2089,19.2392,19.2014,19.2316,389900.0
2010-06-23 11:25:00,25.41,25.46,25.39,25.45,513900.0,19.2316,19.2695,19.2165,19.2619,513900.0
2010-06-23 11:30:00,25.45,25.45,25.41,25.41,282500.0,19.2619,19.2619,19.2316,19.2316,282500.0
2010-06-23 11:35:00,25.41,25.42,25.37,25.37,351000.0,19.2316,19.2392,19.2014,19.2014,351000.0
2010-06-23 11:40:00,25.37,25.41,25.37,25.38,238100.0,19.2014,19.2316,19.2014,19.2089,238100.0
2010-06-23 11:45:00,25.38,25.39,25.32,25.32,454400.0,19.2089,19.2165,19.1635,19.1635,454400.0
2010-06-23 11:50:00,25.32,25.35,25.3,25.3,339200.0,19.1635,19.1862,19.1484,19.1484,339200.0
2010-06-23 11:55:00,25.3,25.36,25.3,25.34,456600.0,19.1484,19.1938,19.1484,19.1787,456600.0
2010-06-23 12:00:00,25.35,25.35,25.32,25.35,315200.0,19.1862,19.1862,19.1635,19.1862,315200.0
2010-06-23 12:05:00,25.34,25.37,25.34,25.36,177500.0,19.1787,19.2014,19.1787,19.1938,177500.0
2010-06-23 12:10:00,25.36,25.36,25.33,25.34,111600.0,19.1938,19.1938,19.1711,19.1787,111600.0
2010-06-23 12:15:00,25.34,25.38,25.33,25.38,346400.0,19.1787,19.2089,19.1711,19.2089,346400.0
2010-06-23 12:20:00,25.37,25.38,25.35,25.36,264000.0,19.2014,19.2089,19.1862,19.1938,264000.0
2010-06-23 12:25:00,25.37,25.42,25.36,25.41,288700.0,19.2014,19.2392,19.1938,19.2316,288700.0
2010-06-23 12:30:00,25.41,25.42,25.36,25.37,180800.0,19.2316,19.2392,19.1938,19.2014,180800.0
2010-06-23 12:35:00,25.37,25.43,25.37,25.41,260700.0,19.2014,19.2468,19.2014,19.2316,260700.0
2010-06-23 12:40:00,25.4,25.44,25.4,25.43,239200.0,19.2241,19.2543,19.2241,19.2468,239200.0
2010-06-23 12:45:00,25.43,25.47,25.43,25.45,211100.0,19.2468,19.2771,19.2468,19.2619,211100.0
2010-06-23 12:50:00,25.45,25.48,25.44,25.44,306300.0,19.2619,19.2846,19.2543,19.2543,306300.0
2010-06-23 12:55:00,25.44,25.46,25.42,25.45,302600.0,19.2543,19.2695,19.2392,19.2619,302600.0
2010-06-23 13:00:00,25.45,25.52,25.45,25.5,557800.0,19.2619,19.3149,19.2619,19.2998,557800.0
2010-06-23 13:05:00,25.51,25.51,25.37,25.46,629400.0,19.3073,19.3073,19.2014,19.2695,629400.0
2010-06-23 13:10:00,25.47,25.49,25.46,25.48,252500.0,19.2771,19.2922,19.2695,19.2846,252500.0
2010-06-23 13:15:00,25.48,25.48,25.41,25.44,218700.0,19.2846,19.2846,19.2316,19.2543,218700.0
2010-06-23 13:20:00,25.44,25.44,25.41,25.41,145500.0,19.2543,19.2543,19.2316,19.2316,145500.0
2010-06-23 13:25:00,25.41,25.43,25.38,25.42,419000.0,19.2316,19.2468,19.2089,19.2392,419000.0
2010-06-23 13:30:00,25.43,25.45,25.43,25.45,121400.0,19.2468,19.2619,19.2468,19.2619,121400.0
2010-06-23 13:35:00,25.44,25.46,25.42,25.43,376500.0,19.2543,19.2695,19.2392,19.2468,376500.0
2010-06-23 13:40:00,25.42,25.44,25.42,25.42,132000.0,19.2392,19.2543,19.2392,19.2392,132000.0
2010-06-23 13:45:00,25.42,25.42,25.37,25.4,423400.0,19.2392,19.2392,19.2014,19.2241,423400.0
2010-06-23 13:50:00,25.4,25.43,25.39,25.41,1212100.0,19.2241,19.2468,19.2165,19.2316,1212100.0
2010-06-23 13:55:00,25.41,25.45,25.4,25.44,458900.0,19.2316,19.2619,19.2241,19.2543,458900.0
2010-06-23 14:00:00,25.43,25.49,25.43,25.47,502100.0,19.2468,19.2922,19.2468,19.2771,502100.0
2010-06-23 14:05:00,25.48,25.48,25.41,25.42,343600.0,19.2846,19.2846,19.2316,19.2392,343600.0
2010-06-23 14:10:00,25.42,25.43,25.37,25.4,290600.0,19.2392,19.2468,19.2014,19.2241,290600.0
2010-06-23 14:15:00,25.4,25.42,25.33,25.41,1255400.0,19.2241,19.2392,19.1711,19.2316,1255400.0
2010-06-23 14:20:00,25.4,25.43,25.32,25.34,985400.0,19.2241,19.2468,19.1635,19.1787,985400.0
2010-06-23 14:25:00,25.34,25.44,25.3,25.44,1085200.0,19.1787,19.2543,19.1484,19.2543,1085200.0
2010-06-23 14:30:00,25.44,25.58,25.43,25.49,1325800.0,19.2543,19.3603,19.2468,19.2922,1325800.0
2010-06-23 14:35:00,25.5,25.53,25.4,25.46,1547100.0,19.2998,19.3225,19.2241,19.2695,1547100.0
2010-06-23 14:40:00,25.47,25.48,25.4,25.4,485200.0,19.2771,19.2846,19.2241,19.2241,485200.0
2010-06-23 14:45:00,25.4,25.43,25.35,25.36,611400.0,19.2241,19.2468,19.1862,19.1938,611400.0
2010-06-23 14:50:00,25.35,25.39,25.34,25.37,1025100.0,19.1862,19.2165,19.1787,19.2014,1025100.0
2010-06-23 14:55:00,25.37,25.38,25.31,25.35,807000.0,19.2014,19.2089,19.156,19.1862,807000.0
2010-06-23 15:00:00,25.36,25.4,25.28,25.28,1467700.0,19.1938,19.2241,19.1332,19.1332,1467700.0
2010-06-23 15:05:00,25.28,25.3,25.22,25.27,1134700.0,19.1332,19.1484,19.0878,19.1257,1134700.0
2010-06-23 15:10:00,25.27,25.32,25.25,25.28,889000.0,19.1257,19.1635,19.1105,19.1332,889000.0
2010-06-23 15:15:00,25.27,25.32,25.22,25.26,751000.0,19.1257,19.1635,19.0878,19.1181,751000.0
2010-06-23 15:20:00,25.26,25.37,25.25,25.37,977600.0,19.1181,19.2014,19.1105,19.2014,977600.0
2010-06-23 15:25:00,25.36,25.38,25.32,25.35,756700.0,19.1938,19.2089,19.1635,19.1862,756700.0
2010-06-23 15:30:00,25.35,25.35,25.27,25.31,1008400.0,19.1862,19.1862,19.1257,19.156,1008400.0
2010-06-23 15:35:00,25.31,25.35,25.29,25.34,1443500.0,19.156,19.1862,19.1408,19.1787,1443500.0
2010-06-23 15:40:00,25.34,25.38,25.3,25.38,1121400.0,19.1787,19.2089,19.1484,19.2089,1121400.0
2010-06-23 15:45:00,25.38,25.42,25.33,25.37,1608900.0,19.2089,19.2392,19.1711,19.2014,1608900.0
2010-06-23 15:50:00,25.38,25.4,25.33,25.36,1889600.0,19.2089,19.2241,19.1711,19.1938,1889600.0
2010-06-23 15:55:00,25.36,25.37,25.29,25.32,3708000.0,19.1938,19.2014,19.1408,19.1635,3708000.0
2010-06-24 09:30:00,25.46,25.72,25.46,25.55,3193800.0,19.2695,19.4663,19.2695,19.3376,3193800.0
2010-06-24 09:35:00,25.56,25.56,25.37,25.39,2256300.0,19.3452,19.3452,19.2014,19.2165,2256300.0
2010-06-24 09:40:00,25.4,25.4,25.33,25.36,2138700.0,19.2241,19.2241,19.1711,19.1938,2138700.0
2010-06-24 09:45:00,25.36,25.4,25.35,25.38,922600.0,19.1938,19.2241,19.1862,19.2089,922600.0
2010-06-24 09:50:00,25.38,25.41,25.33,25.34,1090600.0,19.2089,19.2316,19.1711,19.1787,1090600.0
2010-06-24 09:55:00,25.33,25.34,25.21,25.23,2741100.0,19.1711,19.1787,19.0803,19.0954,2741100.0
2010-06-24 10:00:00,25.23,25.39,25.16,25.25,2529800.0,19.0954,19.2165,19.0424,19.1105,2529800.0
2010-06-24 10:05:00,25.25,25.38,25.23,25.29,1245900.0,19.1105,19.2089,19.0954,19.1408,1245900.0
2010-06-24 10:10:00,25.28,25.31,25.25,25.26,705900.0,19.1332,19.156,19.1105,19.1181,705900.0
2010-06-24 10:15:00,25.27,25.27,25.14,25.18,1618200.0,19.1257,19.1257,19.0273,19.0576,1618200.0
2010-06-24 10:20:00,25.18,25.25,25.16,25.25,1135000.0,19.0576,19.1105,19.0424,19.1105,1135000.0
2010-06-24 10:25:00,25.25,25.28,25.18,25.18,1287400.0,19.1105,19.1332,19.0576,19.0576,1287400.0
2010-06-24 10:30:00,25.19,25.19,25.04,25.04,1680500.0,19.0651,19.0651,18.9516,18.9516,1680500.0
2010-06-24 10:35:00,25.04,25.17,25.04,25.14,1133800.0,18.9516,19.05,18.9516,19.0273,1133800.0
2010-06-24 10:40:00,25.14,25.16,25.08,25.08,1087400.0,19.0273,19.0424,18.9819,18.9819,1087400.0
2010-06-24 10:45:00,25.08,25.1,25.02,25.06,1249800.0,18.9819,18.997,18.9365,18.9667,1249800.0
2010-06-24 10:50:00,25.06,25.09,25.04,25.05,851300.0,18.9667,18.9894,18.9516,18.9592,851300.0
2010-06-24 10:55:00,25.06,25.12,25.03,25.1,955900.0,18.9667,19.0122,18.944,18.997,955900.0
2010-06-24 11:00:00,25.11,25.12,25.05,25.11,590300.0,19.0046,19.0122,18.9592,19.0046,590300.0
2010-06-24 11:05:00,25.1,25.11,24.99,25.03,2468600.0,18.997,19.0046,18.9138,18.944,2468600.0
2010-06-24 11:10:00,25.03,25.06,24.99,25.0,1615900.0,18.944,18.9667,18.9138,18.9213,1615900.0
2010-06-24 11:15:00,25.0,25.06,24.99,25.04,583400.0,18.9213,18.9667,18.9138,18.9516,583400.0
2010-06-24 11:20:00,25.04,25.07,25.01,25.07,439200.0,18.9516,18.9743,18.9289,18.9743,439200.0
2010-06-24 11:25:00,25.06,25.18,25.06,25.06,551800.0,18.9667,19.0576,18.9667,18.9667,551800.0
2010-06-24 11:30:00,25.06,25.08,25.04,25.07,471700.0,18.9667,18.9819,18.9516,18.9743,471700.0
2010-06-24 11:35:00,25.07,25.1,25.05,25.06,315900.0,18.9743,18.997,18.9592,18.9667,315900.0
2010-06-24 11:40:00,25.07,25.1,25.05,25.07,409300.0,18.9743,18.997,18.9592,18.9743,409300.0
2010-06-24 11:45:00,25.08,25.19,25.08,25.15,588700.0,18.9819,19.0651,18.9819,19.0349,588700.0
2010-06-24 11:50:00,25.15,25.15,25.1,25.13,384400.0,19.0349,19.0349,18.997,19.0197,384400.0
2010-06-24 11:55:00,25.12,25.16,25.12,25.14,287100.0,19.0122,19.0424,19.0122,19.0273,287100.0
2010-06-24 12:00:00,25.14,25.19,25.13,25.17,569000.0,19.0273,19.0651,19.0197,19.05,569000.0
2010-06-24 12:05:00,25.17,25.17,25.12,25.12,182400.0,19.05,19.05,19.0122,19.0122,182400.0
2010-06-24 12:10:00,25.12,25.16,25.1,25.1,451800.0,19.0122,19.0424,18.997,18.997,451800.0
2010-06-24 12:15:00,25.1,25.15,25.1,25.12,237300.0,18.997,19.0349,18.997,19.0122,237300.0
2010-06-24 12:20:00,25.13,25.17,25.12,25.15,316500.0,19.0197,19.05,19.0122,19.0349,316500.0
2010-06-24 12:25:00,25.15,25.16,25.08,25.09,447000.0,19.0349,19.0424,18.9819,18.9894,447000.0
2010-06-24 12:30:00,25.1,25.1,25.05,25.08,775800.0,18.997,18.997,18.9592,18.9819,775800.0
2010-06-24 12:35:00,25.08,25.08,25.01,25.01,534300.0,18.9819,18.9819,18.9289,18.9289,534300.0
2010-06-24 12:40:00,25.02,25.02,24.99,24.99,849700.0,18.9365,18.9365,18.9138,18.9138,849700.0
2010-06-24 12:45:00,24.99,25.05,24.99,25.03,348400.0,18.9138,18.9592,18.9138,18.944,348400.0
2010-06-24 12:50:00,25.03,25.08,25.03,25.07,513900.0,18.944,18.9819,18.944,18.9743,513900.0
2010-06-24 12:55:00,25.06,25.11,25.06,25.08,294700.0,18.9667,19.0046,18.9667,18.9819,294700.0
2010-06-24 13:00:00,25.08,25.14,25.05,25.1,421800.0,18.9819,19.0273,18.9592,18.997,421800.0
2010-06-24 13:05:00,25.1,25.12,25.07,25.12,255100.0,18.997,19.0122,18.9743,19.0122,255100.0
2010-06-24 13:10:00,25.12,25.21,25.11,25.21,645700.0,19.0122,19.0803,19.0046,19.0803,645700.0
2010-06-24 13:15:00,25.2,25.22,25.17,25.17,364300.0,19.0727,19.0878,19.05,19.05,364300.0
2010-06-24 13:20:00,25.17,25.23,25.17,25.21,573700.0,19.05,19.0954,19.05,19.0803,573700.0
2010-06-24 13:25:00,25.21,25.23,25.19,25.22,354100.0,19.0803,19.0954,19.0651,19.0878,354100.0
2010-06-24 13:30:00,25.22,25.26,25.2,25.26,298700.0,19.0878,19.1181,19.0727,19.1181,298700.0
2010-06-24 13:35:00,25.26,25.32,25.25,25.3,736900.0,19.1181,19.1635,19.1105,19.1484,736900.0
2010-06-24 13:40:00,25.3,25.32,25.1,25.29,312200.0,19.1484,19.1635,18.997,19.1408,312200.0
2010-06-24 13:45:00,25.3,25.34,25.28,25.31,431600.0,19.1484,19.1787,19.1332,19.156,431600.0
2010-06-24 13:50:00,25.32,25.37,25.3,25.35,678100.0,19.1635,19.2014,19.1484,19.1862,678100.0
2010-06-24 13:55:00,25.35,25.39,25.35,25.39,448900.0,19.1862,19.2165,19.1862,19.2165,448900.0
2010-06-24 14:00:00,25.39,25.41,25.34,25.34,1138400.0,19.2165,19.2316,19.1787,19.1787,1138400.0
2010-06-24 14:05:00,25.35,25.44,25.34,25.4,1488400.0,19.1862,19.2543,19.1787,19.2241,1488400.0
2010-06-24 14:10:00,25.4,25.4,25.3,25.3,380600.0,19.2241,19.2241,19.1484,19.1484,380600.0
2010-06-24 14:15:00,25.31,25.31,25.24,25.27,919500.0,19.156,19.156,19.103,19.1257,919500.0
2010-06-24 14:20:00,25.26,25.28,25.26,25.26,267600.0,19.1181,19.1332,19.1181,19.1181,267600.0
2010-06-24 14:25:00,25.26,25.29,25.26,25.28,384500.0,19.1181,19.1408,19.1181,19.1332,384500.0
2010-06-24 14:30:00,25.29,25.29,25.16,25.16,517700.0,19.1408,19.1408,19.0424,19.0424,517700.0
2010-06-24 14:35:00,25.16,25.19,25.13,25.13,718800.0,19.0424,19.0651,19.0197,19.0197,718800.0
2010-06-24 14:40:00,25.13,25.14,25.1,25.1,579900.0,19.0197,19.0273,18.997,18.997,579900.0
2010-06-24 14:45:00,25.11,25.28,25.05,25.07,947200.0,19.0046,19.1332,18.9592,18.9743,947200.0
2010-06-24 14:50:00,25.08,25.09,25.03,25.04,682000.0,18.9819,18.9894,18.944,18.9516,682000.0
2010-06-24 14:55:00,25.04,25.07,25.01,25.05,470700.0,18.9516,18.9743,18.9289,18.9592,470700.0
2010-06-24 15:00:00,25.05,25.12,25.04,25.08,693100.0,18.9592,19.0122,18.9516,18.9819,693100.0
2010-06-24 15:05:00,25.09,25.09,25.0,25.01,590200.0,18.9894,18.9894,18.9213,18.9289,590200.0
2010-06-24 15:10:00,25.01,25.03,24.98,25.0,1829800.0,18.9289,18.944,18.9062,18.9213,1829800.0
2010-06-24 15:15:00,25.01,25.03,24.98,24.99,2146300.0,18.9289,18.944,18.9062,18.9138,2146300.0
2010-06-24 15:20:00,24.99,25.03,24.99,24.99,940000.0,18.9138,18.944,18.9138,18.9138,940000.0
2010-06-24 15:25:00,24.99,25.06,24.99,25.04,1039700.0,18.9138,18.9667,18.9138,18.9516,1039700.0
2010-06-24 15:30:00,25.03,25.08,25.01,25.03,717300.0,18.944,18.9819,18.9289,18.944,717300.0
2010-06-24 15:35:00,25.04,25.07,25.0,25.03,1055500.0,18.9516,18.9743,18.9213,18.944,1055500.0
2010-06-24 15:40:00,25.03,25.04,25.0,25.03,1061500.0,18.944,18.9516,18.9213,18.944,1061500.0
2010-06-24 15:45:00,25.03,25.05,25.0,25.01,1829600.0,18.944,18.9592,18.9213,18.9289,1829600.0
2010-06-24 15:50:00,25.02,25.05,24.96,25.01,2737600.0,18.9365,18.9592,18.8911,18.9289,2737600.0
2010-06-24 15:55:00,25.02,25.16,24.93,25.0,4319200.0,18.9365,19.0424,18.8683,18.9213,4319200.0
2010-06-25 09:30:00,25.04,25.11,25.01,25.07,1733400.0,18.9516,19.0046,18.9289,18.9743,1733400.0
2010-06-25 09:35:00,25.07,25.07,24.95,25.02,1745100.0,18.9743,18.9743,18.8835,18.9365,1745100.0
2010-06-25 09:40:00,25.03,25.03,24.85,24.86,898400.0,18.944,18.944,18.8078,18.8154,898400.0
2010-06-25 09:45:00,24.86,24.94,24.83,24.87,1500800.0,18.8154,18.8759,18.7927,18.8229,1500800.0
2010-06-25 09:50:00,24.87,24.88,24.76,24.77,1829700.0,18.8229,18.8305,18.7397,18.7473,1829700.0
2010-06-25 09:55:00,24.76,24.85,24.74,24.76,1691500.0,18.7397,18.8078,18.7245,18.7397,1691500.0
2010-06-25 10:00:00,24.75,24.85,24.75,24.81,1398800.0,18.7321,18.8078,18.7321,18.7775,1398800.0
2010-06-25 10:05:00,24.8,25.1,24.78,24.87,1651000.0,18.77,18.997,18.7548,18.8229,1651000.0
2010-06-25 10:10:00,24.86,24.89,24.84,24.86,686600.0,18.8154,18.8381,18.8002,18.8154,686600.0
2010-06-25 10:15:00,24.86,24.87,24.84,24.84,544000.0,18.8154,18.8229,18.8002,18.8002,544000.0
2010-06-25 10:20:00,24.85,24.85,24.77,24.79,863900.0,18.8078,18.8078,18.7473,18.7624,863900.0
2010-06-25 10:25:00,24.81,24.87,24.77,24.86,1082000.0,18.7775,18.8229,18.7473,18.8154,1082000.0
2010-06-25 10:30:00,24.85,24.86,24.75,24.79,809800.0,18.8078,18.8154,18.7321,18.7624,809800.0
2010-06-25 10:35:00,24.79,24.8,24.75,24.8,698900.0,18.7624,18.77,18.7321,18.77,698900.0
2010-06-25 10:40:00,24.79,24.86,24.78,24.83,767900.0,18.7624,18.8154,18.7548,18.7927,767900.0
2010-06-25 10:45:00,24.83,24.87,24.81,24.82,779900.0,18.7927,18.8229,18.7775,18.7851,779900.0
2010-06-25 10:50:00,24.81,24.83,24.69,24.7,1260700.0,18.7775,18.7927,18.6867,18.6943,1260700.0
2010-06-25 10:55:00,24.7,24.74,24.67,24.7,780800.0,18.6943,18.7245,18.6716,18.6943,780800.0
2010-06-25 11:00:00,24.7,24.78,24.69,24.75,1161600.0,18.6943,18.7548,18.6867,18.7321,1161600.0
2010-06-25 11:05:00,24.74,24.83,24.74,24.83,469600.0,18.7245,18.7927,18.7245,18.7927,469600.0
2010-06-25 11:10:00,24.83,24.83,24.78,24.81,522300.0,18.7927,18.7927,18.7548,18.7775,522300.0
2010-06-25 11:15:00,24.8,24.82,24.78,24.79,560700.0,18.77,18.7851,18.7548,18.7624,560700.0
2010-06-25 11:20:00,24.79,24.83,24.77,24.82,813500.0,18.7624,18.7927,18.7473,18.7851,813500.0
2010-06-25 11:25:00,24.82,24.89,24.8,24.88,709200.0,18.7851,18.8381,18.77,18.8305,709200.0
2010-06-25 11:30:00,24.89,24.92,24.86,24.87,574400.0,18.8381,18.8608,18.8154,18.8229,574400.0
2010-06-25 11:35:00,24.87,24.88,24.82,24.83,481800.0,18.8229,18.8305,18.7851,18.7927,481800.0
2010-06-25 11:40:00,24.83,24.86,24.79,24.82,371800.0,18.7927,18.8154,18.7624,18.7851,371800.0
2010-06-25 11:45:00,24.82,24.87,24.79,24.86,381000.0,18.7851,18.8229,18.7624,18.8154,381000.0
2010-06-25 11:50:00,24.87,24.9,24.85,24.85,440800.0,18.8229,18.8456,18.8078,18.8078,440800.0
2010-06-25 11:55:00,24.88,24.88,24.81,24.81,401600.0,18.8305,18.8305,18.7775,18.7775,401600.0
2010-06-25 12:00:00,24.81,24.83,24.78,24.83,530000.0,18.7775,18.7927,18.7548,18.7927,530000.0
2010-06-25 12:05:00,24.83,24.88,24.8,24.88,411200.0,18.7927,18.8305,18.77,18.8305,411200.0
2010-06-25 12:10:00,24.87,24.89,24.83,24.84,591300.0,18.8229,18.8381,18.7927,18.8002,591300.0
2010-06-25 12:15:00,24.83,24.84,24.78,24.8,546200.0,18.7927,18.8002,18.7548,18.77,546200.0
2010-06-25 12:20:00,24.8,24.87,24.8,24.87,687900.0,18.77,18.8229,18.77,18.8229,687900.0
2010-06-25 12:25:00,24.87,24.89,24.84,24.84,554900.0,18.8229,18.8381,18.8002,18.8002,554900.0
2010-06-25 12:30:00,24.85,24.87,24.84,24.85,449200.0,18.8078,18.8229,18.8002,18.8078,449200.0
2010-06-25 12:35:00,24.85,24.86,24.8,24.8,491200.0,18.8078,18.8154,18.77,18.77,491200.0
2010-06-25 12:40:00,24.8,24.82,24.76,24.76,545300.0,18.77,18.7851,18.7397,18.7397,545300.0
2010-06-25 12:45:00,24.76,24.78,24.76,24.78,555200.0,18.7397,18.7548,18.7397,18.7548,555200.0
2010-06-25 12:50:00,24.77,24.78,24.72,24.72,632300.0,18.7473,18.7548,18.7094,18.7094,632300.0
2010-06-25 12:55:00,24.73,24.76,24.72,24.75,489300.0,18.717,18.7397,18.7094,18.7321,489300.0
2010-06-25 13:00:00,24.75,24.79,24.73,24.78,334500.0,18.7321,18.7624,18.717,18.7548,334500.0
2010-06-25 13:05:00,24.78,24.85,24.77,24.84,415200.0,18.7548,18.8078,18.7473,18.8002,415200.0
2010-06-25 13:10:00,24.83,24.85,24.78,24.82,736600.0,18.7927,18.8078,18.7548,18.7851,736600.0
2010-06-25 13:15:00,24.82,24.9,24.82,24.9,768100.0,18.7851,18.8456,18.7851,18.8456,768100.0
2010-06-25 13:20:00,24.89,24.91,24.89,24.91,374900.0,18.8381,18.8532,18.8381,18.8532,374900.0
2010-06-25 13:25:00,24.91,25.0,24.9,24.99,978600.0,18.8532,18.9213,18.8456,18.9138,978600.0
2010-06-25 13:30:00,24.99,25.05,24.98,25.04,832900.0,18.9138,18.9592,18.9062,18.9516,832900.0
2010-06-25 13:35:00,25.05,25.09,25.04,25.07,990300.0,18.9592,18.9894,18.9516,18.9743,990300.0
2010-06-25 13:40:00,25.07,25.08,25.03,25.06,674700.0,18.9743,18.9819,18.944,18.9667,674700.0
2010-06-25 13:45:00,25.06,25.07,25.04,25.06,512100.0,18.9667,18.9743,18.9516,18.9667,512100.0
2010-06-25 13:50:00,25.06,25.06,24.99,25.0,1703700.0,18.9667,18.9667,18.9138,18.9213,1703700.0
2010-06-25 13:55:00,25.0,25.01,24.97,25.0,785800.0,18.9213,18.9289,18.8986,18.9213,785800.0
2010-06-25 14:00:00,25.0,25.0,24.97,24.98,490200.0,18.9213,18.9213,18.8986,18.9062,490200.0
2010-06-25 14:05:00,24.98,24.98,24.86,24.88,1186600.0,18.9062,18.9062,18.8154,18.8305,1186600.0
2010-06-25 14:10:00,24.88,24.91,24.88,24.9,821100.0,18.8305,18.8532,18.8305,18.8456,821100.0
2010-06-25 14:15:00,24.91,24.92,24.87,24.92,453800.0,18.8532,18.8608,18.8229,18.8608,453800.0
2010-06-25 14:20:00,24.92,24.92,24.8,24.81,1364100.0,18.8608,18.8608,18.77,18.7775,1364100.0
2010-06-25 14:25:00,24.8,24.81,24.77,24.8,666900.0,18.77,18.7775,18.7473,18.77,666900.0
2010-06-25 14:30:00,24.8,24.8,24.75,24.75,690400.0,18.77,18.77,18.7321,18.7321,690400.0
2010-06-25 14:35:00,24.75,24.8,24.75,24.78,745200.0,18.7321,18.77,18.7321,18.7548,745200.0
2010-06-25 14:40:00,24.78,24.85,24.78,24.81,823500.0,18.7548,18.8078,18.7548,18.7775,823500.0
2010-06-25 14:45:00,24.81,24.82,24.72,24.75,703600.0,18.7775,18.7851,18.7094,18.7321,703600.0
2010-06-25 14:50:00,24.74,24.76,24.72,24.73,727000.0,18.7245,18.7397,18.7094,18.717,727000.0
2010-06-25 14:55:00,24.73,24.74,24.68,24.73,1097900.0,18.717,18.7245,18.6791,18.717,1097900.0
2010-06-25 15:00:00,24.73,24.74,24.67,24.7,1013800.0,18.717,18.7245,18.6716,18.6943,1013800.0
2010-06-25 15:05:00,24.69,24.73,24.67,24.73,741000.0,18.6867,18.717,18.6716,18.717,741000.0
2010-06-25 15:10:00,24.73,24.74,24.69,24.74,917300.0,18.717,18.7245,18.6867,18.7245,917300.0
2010-06-25 15:15:00,24.74,24.74,24.69,24.7,1452300.0,18.7245,18.7245,18.6867,18.6943,1452300.0
2010-06-25 15:20:00,24.7,24.72,24.67,24.71,756600.0,18.6943,18.7094,18.6716,18.7018,756600.0
2010-06-25 15:25:00,24.71,24.72,24.67,24.67,1019500.0,18.7018,18.7094,18.6716,18.6716,1019500.0
2010-06-25 15:30:00,24.68,24.79,24.66,24.78,1380200.0,18.6791,18.7624,18.664,18.7548,1380200.0
2010-06-25 15:35:00,24.77,24.8,24.73,24.78,1394700.0,18.7473,18.77,18.717,18.7548,1394700.0
2010-06-25 15:40:00,24.79,24.8,24.68,24.73,1312900.0,18.7624,18.77,18.6791,18.717,1312900.0
2010-06-25 15:45:00,24.73,24.73,24.68,24.69,1955800.0,18.717,18.717,18.6791,18.6867,1955800.0
2010-06-25 15:50:00,24.69,24.7,24.59,24.6,3664500.0,18.6867,18.6943,18.611,18.6186,3664500.0
2010-06-25 15:55:00,24.6,24.65,24.37,24.5,8018800.0,18.6186,18.6564,18.4445,18.5429,8018800.0
2010-06-28 09:30:00,24.5,24.52,24.37,24.4,1455400.0,18.5429,18.558,18.4445,18.4672,1455400.0
2010-06-28 09:35:00,24.4,24.43,24.3,24.32,1798200.0,18.4672,18.4899,18.3915,18.4067,1798200.0
2010-06-28 09:40:00,24.32,24.32,24.21,24.27,2542000.0,18.4067,18.4067,18.3234,18.3688,2542000.0
2010-06-28 09:45:00,24.27,24.28,24.22,24.25,1636600.0,18.3688,18.3764,18.331,18.3537,1636600.0
2010-06-28 09:50:00,24.25,24.26,24.18,24.2,1946800.0,18.3537,18.3613,18.3007,18.3158,1946800.0
2010-06-28 09:55:00,24.21,24.22,24.12,24.15,1969200.0,18.3234,18.331,18.2553,18.278,1969200.0
2010-06-28 10:00:00,24.15,24.31,24.14,24.26,2172500.0,18.278,18.3991,18.2704,18.3613,2172500.0
2010-06-28 10:05:00,24.26,24.32,24.24,24.27,1386800.0,18.3613,18.4067,18.3461,18.3688,1386800.0
2010-06-28 10:10:00,24.27,24.31,24.25,24.31,871200.0,18.3688,18.3991,18.3537,18.3991,871200.0
2010-06-28 10:15:00,24.32,24.33,24.26,24.27,925300.0,18.4067,18.4142,18.3613,18.3688,925300.0
2010-06-28 10:20:00,24.27,24.41,24.25,24.4,1162200.0,18.3688,18.4748,18.3537,18.4672,1162200.0
2010-06-28 10:25:00,24.4,24.46,24.37,24.4,1029300.0,18.4672,18.5126,18.4445,18.4672,1029300.0
2010-06-28 10:30:00,24.4,24.42,24.34,24.37,529200.0,18.4672,18.4824,18.4218,18.4445,529200.0
2010-06-28 10:35:00,24.37,24.43,24.34,24.4,696900.0,18.4445,18.4899,18.4218,18.4672,696900.0
2010-06-28 10:40:00,24.4,24.45,24.39,24.44,675500.0,18.4672,18.5051,18.4596,18.4975,675500.0
2010-06-28 10:45:00,24.43,24.52,24.42,24.49,853900.0,18.4899,18.558,18.4824,18.5353,853900.0
2010-06-28 10:50:00,24.48,24.51,24.47,24.5,888700.0,18.5278,18.5505,18.5202,18.5429,888700.0
2010-06-28 10:55:00,24.5,24.5,24.44,24.49,743400.0,18.5429,18.5429,18.4975,18.5353,743400.0
2010-06-28 11:00:00,24.49,24.52,24.48,24.51,585600.0,18.5353,18.558,18.5278,18.5505,585600.0
2010-06-28 11:05:00,24.51,24.57,24.5,24.52,798200.0,18.5505,18.5959,18.5429,18.558,798200.0
2010-06-28 11:10:00,24.52,24.57,24.51,24.52,581800.0,18.558,18.5959,18.5505,18.558,581800.0
2010-06-28 11:15:00,24.52,24.57,24.52,24.52,715900.0,18.558,18.5959,18.558,18.558,715900.0
2010-06-28 11:20:00,24.52,24.53,24.49,24.52,438500.0,18.558,18.5656,18.5353,18.558,438500.0
2010-06-28 11:25:00,24.53,24.6,24.52,24.58,708800.0,18.5656,18.6186,18.558,18.6035,708800.0
2010-06-28 11:30:00,24.58,24.61,24.52,24.54,933700.0,18.6035,18.6262,18.558,18.5732,933700.0
2010-06-28 11:35:00,24.53,24.56,24.52,24.53,793900.0,18.5656,18.5883,18.558,18.5656,793900.0
2010-06-28 11:40:00,24.53,24.56,24.52,24.52,390600.0,18.5656,18.5883,18.558,18.558,390600.0
2010-06-28 11:45:00,24.52,24.55,24.49,24.51,815300.0,18.558,18.5807,18.5353,18.5505,815300.0
2010-06-28 11:50:00,24.52,24.53,24.5,24.52,538300.0,18.558,18.5656,18.5429,18.558,538300.0
2010-06-28 11:55:00,24.52,24.55,24.51,24.53,769600.0,18.558,18.5807,18.5505,18.5656,769600.0
2010-06-28 12:00:00,24.53,24.56,24.48,24.48,1013200.0,18.5656,18.5883,18.5278,18.5278,1013200.0
2010-06-28 12:05:00,24.48,24.48,24.43,24.47,721700.0,18.5278,18.5278,18.4899,18.5202,721700.0
2010-06-28 12:10:00,24.47,24.47,24.43,24.44,616600.0,18.5202,18.5202,18.4899,18.4975,616600.0
2010-06-28 12:15:00,24.43,24.44,24.4,24.42,822200.0,18.4899,18.4975,18.4672,18.4824,822200.0
2010-06-28 12:20:00,24.43,24.47,24.39,24.47,738700.0,18.4899,18.5202,18.4596,18.5202,738700.0
2010-06-28 12:25:00,24.46,24.48,24.45,24.47,320700.0,18.5126,18.5278,18.5051,18.5202,320700.0
2010-06-28 12:30:00,24.47,24.51,24.46,24.5,424900.0,18.5202,18.5505,18.5126,18.5429,424900.0
2010-06-28 12:35:00,24.51,24.51,24.44,24.44,276300.0,18.5505,18.5505,18.4975,18.4975,276300.0
2010-06-28 12:40:00,24.44,24.47,24.41,24.46,503600.0,18.4975,18.5202,18.4748,18.5126,503600.0
2010-06-28 12:45:00,24.47,24.48,24.42,24.47,388900.0,18.5202,18.5278,18.4824,18.5202,388900.0
2010-06-28 12:50:00,24.47,24.5,24.46,24.49,310300.0,18.5202,18.5429,18.5126,18.5353,310300.0
2010-06-28 12:55:00,24.5,24.51,24.48,24.5,266100.0,18.5429,18.5505,18.5278,18.5429,266100.0
2010-06-28 13:00:00,24.51,24.51,24.47,24.47,369500.0,18.5505,18.5505,18.5202,18.5202,369500.0
2010-06-28 13:05:00,24.48,24.5,24.46,24.5,652800.0,18.5278,18.5429,18.5126,18.5429,652800.0
2010-06-28 13:10:00,24.49,24.5,24.49,24.5,336800.0,18.5353,18.5429,18.5353,18.5429,336800.0
2010-06-28 13:15:00,24.5,24.51,24.49,24.5,315400.0,18.5429,18.5505,18.5353,18.5429,315400.0
2010-06-28 13:20:00,24.5,24.53,24.45,24.53,639400.0,18.5429,18.5656,18.5051,18.5656,639400.0
2010-06-28 13:25:00,24.53,24.53,24.5,24.5,506700.0,18.5656,18.5656,18.5429,18.5429,506700.0
2010-06-28 13:30:00,24.5,24.5,24.45,24.46,903500.0,18.5429,18.5429,18.5051,18.5126,903500.0
2010-06-28 13:35:00,24.47,24.47,24.44,24.45,388500.0,18.5202,18.5202,18.4975,18.5051,388500.0
2010-06-28 13:40:00,24.45,24.46,24.44,24.44,334100.0,18.5051,18.5126,18.4975,18.4975,334100.0
2010-06-28 13:45:00,24.44,24.45,24.43,24.45,509400.0,18.4975,18.5051,18.4899,18.5051,509400.0
2010-06-28 13:50:00,24.45,24.49,24.43,24.43,1067900.0,18.5051,18.5353,18.4899,18.4899,1067900.0
2010-06-28 13:55:00,24.44,24.46,24.43,24.46,264300.0,18.4975,18.5126,18.4899,18.5126,264300.0
2010-06-28 14:00:00,24.45,24.46,24.39,24.41,1083300.0,18.5051,18.5126,18.4596,18.4748,1083300.0
2010-06-28 14:05:00,24.41,24.44,24.37,24.38,888400.0,18.4748,18.4975,18.4445,18.4521,888400.0
2010-06-28 14:10:00,24.39,24.44,24.38,24.44,479000.0,18.4596,18.4975,18.4521,18.4975,479000.0
2010-06-28 14:15:00,24.44,24.44,24.42,24.42,596000.0,18.4975,18.4975,18.4824,18.4824,596000.0
2010-06-28 14:20:00,24.42,24.45,24.42,24.43,305200.0,18.4824,18.5051,18.4824,18.4899,305200.0
2010-06-28 14:25:00,24.42,24.43,24.39,24.39,556600.0,18.4824,18.4899,18.4596,18.4596,556600.0
2010-06-28 14:30:00,24.39,24.4,24.34,24.35,931800.0,18.4596,18.4672,18.4218,18.4294,931800.0
2010-06-28 14:35:00,24.36,24.42,24.35,24.41,508800.0,18.4369,18.4824,18.4294,18.4748,508800.0
2010-06-28 14:40:00,24.4,24.42,24.38,24.42,848100.0,18.4672,18.4824,18.4521,18.4824,848100.0
2010-06-28 14:45:00,24.42,24.43,24.4,24.4,406200.0,18.4824,18.4899,18.4672,18.4672,406200.0
2010-06-28 14:50:00,24.41,24.41,24.36,24.36,793900.0,18.4748,18.4748,18.4369,18.4369,793900.0
2010-06-28 14:55:00,24.36,24.4,24.36,24.4,497000.0,18.4369,18.4672,18.4369,18.4672,497000.0
2010-06-28 15:00:00,24.4,24.42,24.38,24.41,768000.0,18.4672,18.4824,18.4521,18.4748,768000.0
2010-06-28 15:05:00,24.42,24.46,24.41,24.44,564600.0,18.4824,18.5126,18.4748,18.4975,564600.0
2010-06-28 15:10:00,24.45,24.45,24.39,24.4,816500.0,18.5051,18.5051,18.4596,18.4672,816500.0
2010-06-28 15:15:00,24.39,24.42,24.37,24.42,574000.0,18.4596,18.4824,18.4445,18.4824,574000.0
2010-06-28 15:20:00,24.42,24.42,24.32,24.33,736800.0,18.4824,18.4824,18.4067,18.4142,736800.0
2010-06-28 15:25:00,24.33,24.34,24.27,24.27,1396500.0,18.4142,18.4218,18.3688,18.3688,1396500.0
2010-06-28 15:30:00,24.27,24.3,24.25,24.3,1109400.0,18.3688,18.3915,18.3537,18.3915,1109400.0
2010-06-28 15:35:00,24.3,24.32,24.27,24.3,870600.0,18.3915,18.4067,18.3688,18.3915,870600.0
2010-06-28 15:40:00,24.3,24.36,24.3,24.33,948800.0,18.3915,18.4369,18.3915,18.4142,948800.0
2010-06-28 15:45:00,24.33,24.36,24.32,24.36,841100.0,18.4142,18.4369,18.4067,18.4369,841100.0
2010-06-28 15:50:00,24.35,24.37,24.28,24.33,2134500.0,18.4294,18.4445,18.3764,18.4142,2134500.0
2010-06-28 15:55:00,24.33,24.36,24.26,24.3,3463100.0,18.4142,18.4369,18.3613,18.3915,3463100.0
2010-06-29 09:30:00,24.13,24.2,24.0,24.09,2107400.0,18.2629,18.3158,18.1645,18.2326,2107400.0
2010-06-29 09:35:00,24.09,24.14,24.03,24.08,1270200.0,18.2326,18.2704,18.1872,18.225,1270200.0
2010-06-29 09:40:00,24.06,24.08,24.01,24.03,1469400.0,18.2099,18.225,18.172,18.1872,1469400.0
2010-06-29 09:45:00,24.03,24.08,23.91,23.93,2391700.0,18.1872,18.225,18.0964,18.1115,2391700.0
2010-06-29 09:50:00,23.93,23.99,23.85,23.99,1852800.0,18.1115,18.1569,18.0509,18.1569,1852800.0
2010-06-29 09:55:00,23.98,24.03,23.95,23.97,1383500.0,18.1493,18.1872,18.1266,18.1418,1383500.0
2010-06-29 10:00:00,23.97,23.99,23.77,23.77,3229800.0,18.1418,18.1569,17.9904,17.9904,3229800.0
2010-06-29 10:05:00,23.77,23.91,23.75,23.9,1261500.0,17.9904,18.0964,17.9753,18.0888,1261500.0
2010-06-29 10:10:00,23.91,23.93,23.8,23.8,1534100.0,18.0964,18.1115,18.0131,18.0131,1534100.0
2010-06-29 10:15:00,23.8,23.82,23.76,23.81,1831000.0,18.0131,18.0282,17.9828,18.0207,1831000.0
2010-06-29 10:20:00,23.81,23.83,23.76,23.81,1618800.0,18.0207,18.0358,17.9828,18.0207,1618800.0
2010-06-29 10:25:00,23.8,23.81,23.68,23.69,2238900.0,18.0131,18.0207,17.9223,17.9299,2238900.0
2010-06-29 10:30:00,23.69,23.8,23.68,23.77,1212100.0,17.9299,18.0131,17.9223,17.9904,1212100.0
2010-06-29 10:35:00,23.76,23.83,23.75,23.83,1172500.0,17.9828,18.0358,17.9753,18.0358,1172500.0
2010-06-29 10:40:00,23.83,23.84,23.77,23.81,1495900.0,18.0358,18.0434,17.9904,18.0207,1495900.0
2010-06-29 10:45:00,23.81,23.83,23.76,23.77,1458600.0,18.0207,18.0358,17.9828,17.9904,1458600.0
2010-06-29 10:50:00,23.77,23.78,23.72,23.77,1153800.0,17.9904,17.998,17.9526,17.9904,1153800.0
2010-06-29 10:55:00,23.76,23.85,23.76,23.84,800600.0,17.9828,18.0509,17.9828,18.0434,800600.0
2010-06-29 11:00:00,23.84,23.85,23.79,23.81,894700.0,18.0434,18.0509,18.0055,18.0207,894700.0
2010-06-29 11:05:00,23.8,23.84,23.8,23.83,1122800.0,18.0131,18.0434,18.0131,18.0358,1122800.0
2010-06-29 11:10:00,23.83,23.89,23.81,23.85,1285900.0,18.0358,18.0812,18.0207,18.0509,1285900.0
2010-06-29 11:15:00,23.85,23.86,23.76,23.77,751400.0,18.0509,18.0585,17.9828,17.9904,751400.0
2010-06-29 11:20:00,23.77,23.79,23.73,23.76,1254200.0,17.9904,18.0055,17.9601,17.9828,1254200.0
2010-06-29 11:25:00,23.75,23.76,23.71,23.74,720100.0,17.9753,17.9828,17.945,17.9677,720100.0
2010-06-29 11:30:00,23.74,23.74,23.68,23.69,899600.0,17.9677,17.9677,17.9223,17.9299,899600.0
2010-06-29 11:35:00,23.69,23.73,23.69,23.69,418500.0,17.9299,17.9601,17.9299,17.9299,418500.0
2010-06-29 11:40:00,23.69,23.71,23.67,23.69,1745100.0,17.9299,17.945,17.9147,17.9299,1745100.0
2010-06-29 11:45:00,23.69,23.71,23.65,23.69,967600.0,17.9299,17.945,17.8996,17.9299,967600.0
2010-06-29 11:50:00,23.7,23.72,23.63,23.65,783600.0,17.9374,17.9526,17.8844,17.8996,783600.0
2010-06-29 11:55:00,23.65,23.66,23.62,23.65,657200.0,17.8996,17.9071,17.8769,17.8996,657200.0
2010-06-29 12:00:00,23.65,23.66,23.6,23.61,864100.0,17.8996,17.9071,17.8617,17.8693,864100.0
2010-06-29 12:05:00,23.61,23.62,23.55,23.6,1080700.0,17.8693,17.8769,17.8239,17.8617,1080700.0
2010-06-29 12:10:00,23.6,23.6,23.54,23.58,837900.0,17.8617,17.8617,17.8163,17.8466,837900.0
2010-06-29 12:15:00,23.59,23.64,23.55,23.6,765200.0,17.8542,17.892,17.8239,17.8617,765200.0
2010-06-29 12:20:00,23.6,23.66,23.58,23.65,474500.0,17.8617,17.9071,17.8466,17.8996,474500.0
2010-06-29 12:25:00,23.64,23.65,23.57,23.59,673200.0,17.892,17.8996,17.839,17.8542,673200.0
2010-06-29 12:30:00,23.59,23.59,23.48,23.49,2148900.0,17.8542,17.8542,17.7709,17.7785,2148900.0
2010-06-29 12:35:00,23.5,23.5,23.4,23.45,2071600.0,17.786,17.786,17.7104,17.7482,2071600.0
2010-06-29 12:40:00,23.45,23.46,23.41,23.43,1220100.0,17.7482,17.7558,17.7179,17.7331,1220100.0
2010-06-29 12:45:00,23.43,23.46,23.42,23.44,973400.0,17.7331,17.7558,17.7255,17.7406,973400.0
2010-06-29 12:50:00,23.44,23.44,23.36,23.36,978400.0,17.7406,17.7406,17.6801,17.6801,978400.0
2010-06-29 12:55:00,23.36,23.39,23.34,23.35,1989800.0,17.6801,17.7028,17.665,17.6725,1989800.0
2010-06-29 13:00:00,23.35,23.38,23.34,23.35,1448500.0,17.6725,17.6952,17.665,17.6725,1448500.0
2010-06-29 13:05:00,23.35,23.37,23.34,23.37,1146900.0,17.6725,17.6877,17.665,17.6877,1146900.0
2010-06-29 13:10:00,23.37,23.39,23.34,23.39,1109600.0,17.6877,17.7028,17.665,17.7028,1109600.0
2010-06-29 13:15:00,23.38,23.39,23.35,23.36,1301100.0,17.6952,17.7028,17.6725,17.6801,1301100.0
2010-06-29 13:20:00,23.35,23.45,23.35,23.44,2481300.0,17.6725,17.7482,17.6725,17.7406,2481300.0
2010-06-29 13:25:00,23.44,23.47,23.4,23.47,1695800.0,17.7406,17.7633,17.7104,17.7633,1695800.0
2010-06-29 13:30:00,23.47,23.47,23.39,23.39,1363600.0,17.7633,17.7633,17.7028,17.7028,1363600.0
2010-06-29 13:35:00,23.4,23.48,23.39,23.45,1669100.0,17.7104,17.7709,17.7028,17.7482,1669100.0
2010-06-29 13:40:00,23.45,23.52,23.45,23.49,1530900.0,17.7482,17.8012,17.7482,17.7785,1530900.0
2010-06-29 13:45:00,23.49,23.49,23.44,23.46,1001000.0,17.7785,17.7785,17.7406,17.7558,1001000.0
2010-06-29 13:50:00,23.46,23.46,23.42,23.44,987300.0,17.7558,17.7558,17.7255,17.7406,987300.0
2010-06-29 13:55:00,23.43,23.46,23.41,23.42,1644500.0,17.7331,17.7558,17.7179,17.7255,1644500.0
2010-06-29 14:00:00,23.42,23.43,23.38,23.42,734600.0,17.7255,17.7331,17.6952,17.7255,734600.0
2010-06-29 14:05:00,23.42,23.49,23.42,23.46,1001200.0,17.7255,17.7785,17.7255,17.7558,1001200.0
2010-06-29 14:10:00,23.46,23.48,23.43,23.46,1107400.0,17.7558,17.7709,17.7331,17.7558,1107400.0
2010-06-29 14:15:00,23.46,23.49,23.44,23.47,1008600.0,17.7558,17.7785,17.7406,17.7633,1008600.0
2010-06-29 14:20:00,23.46,23.48,23.44,23.47,896800.0,17.7558,17.7709,17.7406,17.7633,896800.0
2010-06-29 14:25:00,23.47,23.47,23.43,23.45,876300.0,17.7633,17.7633,17.7331,17.7482,876300.0
2010-06-29 14:30:00,23.44,23.44,23.37,23.4,938000.0,17.7406,17.7406,17.6877,17.7104,938000.0
2010-06-29 14:35:00,23.39,23.4,23.31,23.34,1495500.0,17.7028,17.7104,17.6422,17.665,1495500.0
2010-06-29 14:40:00,23.34,23.36,23.3,23.36,826600.0,17.665,17.6801,17.6347,17.6801,826600.0
2010-06-29 14:45:00,23.35,23.36,23.33,23.34,581600.0,17.6725,17.6801,17.6574,17.665,581600.0
2010-06-29 14:50:00,23.34,23.4,23.32,23.36,1646900.0,17.665,17.7104,17.6498,17.6801,1646900.0
2010-06-29 14:55:00,23.36,23.37,23.28,23.34,1823200.0,17.6801,17.6877,17.6195,17.665,1823200.0
2010-06-29 15:00:00,23.34,23.4,23.33,23.39,1103800.0,17.665,17.7104,17.6574,17.7028,1103800.0
2010-06-29 15:05:00,23.4,23.46,23.38,23.41,2057400.0,17.7104,17.7558,17.6952,17.7179,2057400.0
2010-06-29 15:10:00,23.41,23.44,23.4,23.44,1607600.0,17.7179,17.7406,17.7104,17.7406,1607600.0
2010-06-29 15:15:00,23.44,23.48,23.41,23.41,1409600.0,17.7406,17.7709,17.7179,17.7179,1409600.0
2010-06-29 15:20:00,23.41,23.42,23.26,23.32,3025100.0,17.7179,17.7255,17.6044,17.6498,3025100.0
2010-06-29 15:25:00,23.32,23.33,23.25,23.29,1574300.0,17.6498,17.6574,17.5968,17.6271,1574300.0
2010-06-29 15:30:00,23.3,23.31,23.22,23.29,1846700.0,17.6347,17.6422,17.5741,17.6271,1846700.0
2010-06-29 15:35:00,23.3,23.35,23.27,23.32,1506000.0,17.6347,17.6725,17.612,17.6498,1506000.0
2010-06-29 15:40:00,23.32,23.33,23.22,23.23,1636000.0,17.6498,17.6574,17.5741,17.5817,1636000.0
2010-06-29 15:45:00,23.23,23.25,23.11,23.15,3253000.0,17.5817,17.5968,17.4909,17.5212,3253000.0
2010-06-29 15:50:00,23.15,23.32,23.15,23.32,3813700.0,17.5212,17.6498,17.5212,17.6498,3813700.0
2010-06-29 15:55:00,23.32,23.35,23.27,23.32,3286200.0,17.6498,17.6725,17.612,17.6498,3286200.0
2010-06-30 09:30:00,23.24,23.4,23.22,23.39,2387100.0,17.5893,17.7104,17.5741,17.7028,2387100.0
2010-06-30 09:35:00,23.38,23.39,23.28,23.33,1257900.0,17.6952,17.7028,17.6195,17.6574,1257900.0
2010-06-30 09:40:00,23.33,23.45,23.3,23.4,1341200.0,17.6574,17.7482,17.6347,17.7104,1341200.0
2010-06-30 09:45:00,23.4,23.48,23.39,23.45,1377500.0,17.7104,17.7709,17.7028,17.7482,1377500.0
2010-06-30 09:50:00,23.46,23.49,23.4,23.4,1449000.0,17.7558,17.7785,17.7104,17.7104,1449000.0
2010-06-30 09:55:00,23.4,23.4,23.34,23.35,1438400.0,17.7104,17.7104,17.665,17.6725,1438400.0
2010-06-30 10:00:00,23.36,23.45,23.34,23.45,1312400.0,17.6801,17.7482,17.665,17.7482,1312400.0
2010-06-30 10:05:00,23.45,23.46,23.38,23.4,595300.0,17.7482,17.7558,17.6952,17.7104,595300.0
2010-06-30 10:10:00,23.41,23.47,23.37,23.46,593900.0,17.7179,17.7633,17.6877,17.7558,593900.0
2010-06-30 10:15:00,23.47,23.5,23.44,23.45,1146100.0,17.7633,17.786,17.7406,17.7482,1146100.0
2010-06-30 10:20:00,23.44,23.45,23.38,23.4,946000.0,17.7406,17.7482,17.6952,17.7104,946000.0
2010-06-30 10:25:00,23.4,23.46,23.39,23.42,703600.0,17.7104,17.7558,17.7028,17.7255,703600.0
2010-06-30 10:30:00,23.41,23.48,23.4,23.47,1087800.0,17.7179,17.7709,17.7104,17.7633,1087800.0
2010-06-30 10:35:00,23.46,23.47,23.44,23.46,764400.0,17.7558,17.7633,17.7406,17.7558,764400.0
2010-06-30 10:40:00,23.46,23.48,23.41,23.42,1185500.0,17.7558,17.7709,17.7179,17.7255,1185500.0
2010-06-30 10:45:00,23.42,23.49,23.42,23.45,1043900.0,17.7255,17.7785,17.7255,17.7482,1043900.0
2010-06-30 10:50:00,23.45,23.47,23.42,23.46,1216200.0,17.7482,17.7633,17.7255,17.7558,1216200.0
2010-06-30 10:55:00,23.45,23.47,23.42,23.44,1160900.0,17.7482,17.7633,17.7255,17.7406,1160900.0
2010-06-30 11:00:00,23.46,23.54,23.44,23.53,960900.0,17.7558,17.8163,17.7406,17.8088,960900.0
2010-06-30 11:05:00,23.54,23.57,23.51,23.53,1053900.0,17.8163,17.839,17.7936,17.8088,1053900.0
2010-06-30 11:10:00,23.52,23.58,23.52,23.56,666300.0,17.8012,17.8466,17.8012,17.8315,666300.0
2010-06-30 11:15:00,23.56,23.57,23.51,23.56,879000.0,17.8315,17.839,17.7936,17.8315,879000.0
2010-06-30 11:20:00,23.55,23.58,23.55,23.58,469100.0,17.8239,17.8466,17.8239,17.8466,469100.0
2010-06-30 11:25:00,23.57,23.62,23.57,23.57,671400.0,17.839,17.8769,17.839,17.839,671400.0
2010-06-30 11:30:00,23.57,23.62,23.57,23.6,465200.0,17.839,17.8769,17.839,17.8617,465200.0
2010-06-30 11:35:00,23.6,23.64,23.59,23.61,476900.0,17.8617,17.892,17.8542,17.8693,476900.0
2010-06-30 11:40:00,23.61,23.65,23.6,23.62,919700.0,17.8693,17.8996,17.8617,17.8769,919700.0
2010-06-30 11:45:00,23.62,23.65,23.6,23.62,533000.0,17.8769,17.8996,17.8617,17.8769,533000.0
2010-06-30 11:50:00,23.61,23.62,23.6,23.61,394800.0,17.8693,17.8769,17.8617,17.8693,394800.0
2010-06-30 11:55:00,23.6,23.62,23.59,23.6,513100.0,17.8617,17.8769,17.8542,17.8617,513100.0
2010-06-30 12:00:00,23.61,23.62,23.59,23.62,394100.0,17.8693,17.8769,17.8542,17.8769,394100.0
2010-06-30 12:05:00,23.61,23.64,23.6,23.63,270600.0,17.8693,17.892,17.8617,17.8844,270600.0
2010-06-30 12:10:00,23.63,23.65,23.62,23.64,268800.0,17.8844,17.8996,17.8769,17.892,268800.0
2010-06-30 12:15:00,23.65,23.67,23.64,23.67,228200.0,17.8996,17.9147,17.892,17.9147,228200.0
2010-06-30 12:20:00,23.66,23.68,23.64,23.66,513700.0,17.9071,17.9223,17.892,17.9071,513700.0
2010-06-30 12:25:00,23.66,23.66,23.61,23.62,316900.0,17.9071,17.9071,17.8693,17.8769,316900.0
2010-06-30 12:30:00,23.61,23.62,23.6,23.61,402000.0,17.8693,17.8769,17.8617,17.8693,402000.0
2010-06-30 12:35:00,23.61,23.61,23.58,23.58,213200.0,17.8693,17.8693,17.8466,17.8466,213200.0
2010-06-30 12:40:00,23.58,23.6,23.5,23.51,630500.0,17.8466,17.8617,17.786,17.7936,630500.0
2010-06-30 12:45:00,23.51,23.54,23.49,23.53,920100.0,17.7936,17.8163,17.7785,17.8088,920100.0
2010-06-30 12:50:00,23.54,23.56,23.53,23.55,425300.0,17.8163,17.8315,17.8088,17.8239,425300.0
2010-06-30 12:55:00,23.55,23.55,23.54,23.54,345400.0,17.8239,17.8239,17.8163,17.8163,345400.0
2010-06-30 13:00:00,23.55,23.55,23.52,23.55,456400.0,17.8239,17.8239,17.8012,17.8239,456400.0
2010-06-30 13:05:00,23.55,23.55,23.49,23.52,1211400.0,17.8239,17.8239,17.7785,17.8012,1211400.0
2010-06-30 13:10:00,23.51,23.52,23.51,23.52,165000.0,17.7936,17.8012,17.7936,17.8012,165000.0
2010-06-30 13:15:00,23.51,23.63,23.46,23.51,871500.0,17.7936,17.8844,17.7558,17.7936,871500.0
2010-06-30 13:20:00,23.5,23.56,23.5,23.54,238600.0,17.786,17.8315,17.786,17.8163,238600.0
2010-06-30 13:25:00,23.55,23.57,23.54,23.56,232000.0,17.8239,17.839,17.8163,17.8315,232000.0
2010-06-30 13:30:00,23.56,23.58,23.5,23.52,494800.0,17.8315,17.8466,17.786,17.8012,494800.0
2010-06-30 13:35:00,23.51,23.55,23.49,23.49,513100.0,17.7936,17.8239,17.7785,17.7785,513100.0
2010-06-30 13:40:00,23.49,23.5,23.45,23.46,375500.0,17.7785,17.786,17.7482,17.7558,375500.0
2010-06-30 13:45:00,23.45,23.49,23.44,23.46,1000200.0,17.7482,17.7785,17.7406,17.7558,1000200.0
2010-06-30 13:50:00,23.46,23.49,23.44,23.49,408300.0,17.7558,17.7785,17.7406,17.7785,408300.0
2010-06-30 13:55:00,23.49,23.52,23.48,23.51,514900.0,17.7785,17.8012,17.7709,17.7936,514900.0
2010-06-30 14:00:00,23.51,23.51,23.45,23.47,784900.0,17.7936,17.7936,17.7482,17.7633,784900.0
2010-06-30 14:05:00,23.47,23.48,23.4,23.41,1392600.0,17.7633,17.7709,17.7104,17.7179,1392600.0
2010-06-30 14:10:00,23.42,23.43,23.35,23.37,1301700.0,17.7255,17.7331,17.6725,17.6877,1301700.0
2010-06-30 14:15:00,23.36,23.4,23.36,23.38,938800.0,17.6801,17.7104,17.6801,17.6952,938800.0
2010-06-30 14:20:00,23.38,23.38,23.28,23.32,1263800.0,17.6952,17.6952,17.6195,17.6498,1263800.0
2010-06-30 14:25:00,23.32,23.37,23.31,23.34,654000.0,17.6498,17.6877,17.6422,17.665,654000.0
2010-06-30 14:30:00,23.34,23.55,23.33,23.36,537000.0,17.665,17.8239,17.6574,17.6801,537000.0
2010-06-30 14:35:00,23.36,23.37,23.35,23.35,463600.0,17.6801,17.6877,17.6725,17.6725,463600.0
2010-06-30 14:40:00,23.35,23.36,23.31,23.34,939500.0,17.6725,17.6801,17.6422,17.665,939500.0
2010-06-30 14:45:00,23.33,23.39,23.31,23.37,711600.0,17.6574,17.7028,17.6422,17.6877,711600.0
2010-06-30 14:50:00,23.37,23.41,23.35,23.41,438800.0,17.6877,17.7179,17.6725,17.7179,438800.0
2010-06-30 14:55:00,23.41,23.42,23.35,23.36,828900.0,17.7179,17.7255,17.6725,17.6801,828900.0
2010-06-30 15:00:00,23.35,23.36,23.33,23.35,780600.0,17.6725,17.6801,17.6574,17.6725,780600.0
2010-06-30 15:05:00,23.34,23.35,23.3,23.33,522000.0,17.665,17.6725,17.6347,17.6574,522000.0
2010-06-30 15:10:00,23.33,23.35,23.3,23.33,911100.0,17.6574,17.6725,17.6347,17.6574,911100.0
2010-06-30 15:15:00,23.33,23.33,23.28,23.33,1396800.0,17.6574,17.6574,17.6195,17.6574,1396800.0
2010-06-30 15:20:00,23.32,23.34,23.29,23.29,2272900.0,17.6498,17.665,17.6271,17.6271,2272900.0
2010-06-30 15:25:00,23.3,23.3,23.23,23.26,1159200.0,17.6347,17.6347,17.5817,17.6044,1159200.0
2010-06-30 15:30:00,23.25,23.26,23.21,23.24,1296600.0,17.5968,17.6044,17.5666,17.5893,1296600.0
2010-06-30 15:35:00,23.25,23.27,23.1,23.13,2053300.0,17.5968,17.612,17.4833,17.506,2053300.0
2010-06-30 15:40:00,23.13,23.15,22.99,23.0,3906600.0,17.506,17.5212,17.4001,17.4076,3906600.0
2010-06-30 15:45:00,23.0,23.07,22.95,23.04,3022700.0,17.4076,17.4606,17.3698,17.4379,3022700.0
2010-06-30 15:50:00,23.05,23.1,23.01,23.03,2210100.0,17.4455,17.4833,17.4152,17.4303,2210100.0
2010-06-30 15:55:00,23.04,23.1,23.0,23.0,3736200.0,17.4379,17.4833,17.4076,17.4076,3736200.0
2010-07-01 09:30:00,23.1,23.17,23.05,23.14,1966100.0,17.4833,17.5363,17.4455,17.5136,1966100.0
2010-07-01 09:35:00,23.13,23.25,23.1,23.24,1529200.0,17.506,17.5968,17.4833,17.5893,1529200.0
2010-07-01 09:40:00,23.23,23.24,23.15,23.18,813800.0,17.5817,17.5893,17.5212,17.5439,813800.0
2010-07-01 09:45:00,23.17,23.18,23.09,23.13,1279600.0,17.5363,17.5439,17.4757,17.506,1279600.0
2010-07-01 09:50:00,23.13,23.14,23.11,23.11,999000.0,17.506,17.5136,17.4909,17.4909,999000.0
2010-07-01 09:55:00,23.12,23.23,23.1,23.19,975700.0,17.4984,17.5817,17.4833,17.5514,975700.0
2010-07-01 10:00:00,23.19,23.2,23.05,23.12,2358300.0,17.5514,17.559,17.4455,17.4984,2358300.0
2010-07-01 10:05:00,23.11,23.14,23.06,23.12,1156500.0,17.4909,17.5136,17.453,17.4984,1156500.0
2010-07-01 10:10:00,23.12,23.15,22.97,22.99,1537700.0,17.4984,17.5212,17.3849,17.4001,1537700.0
2010-07-01 10:15:00,22.98,23.02,22.94,22.99,2311900.0,17.3925,17.4228,17.3622,17.4001,2311900.0
2010-07-01 10:20:00,22.99,23.03,22.94,22.97,1666300.0,17.4001,17.4303,17.3622,17.3849,1666300.0
2010-07-01 10:25:00,22.97,22.98,22.9,22.92,1072000.0,17.3849,17.3925,17.3319,17.3471,1072000.0
2010-07-01 10:30:00,22.92,22.93,22.86,22.91,1276400.0,17.3471,17.3546,17.3017,17.3395,1276400.0
2010-07-01 10:35:00,22.92,22.95,22.85,22.86,1643000.0,17.3471,17.3698,17.2941,17.3017,1643000.0
2010-07-01 10:40:00,22.87,22.88,22.73,22.83,1879800.0,17.3092,17.3168,17.2033,17.279,1879800.0
2010-07-01 10:45:00,22.83,22.92,22.83,22.9,744400.0,17.279,17.3471,17.279,17.3319,744400.0
2010-07-01 10:50:00,22.91,22.91,22.84,22.88,763900.0,17.3395,17.3395,17.2865,17.3168,763900.0
2010-07-01 10:55:00,22.89,22.89,22.78,22.87,865200.0,17.3244,17.3244,17.2411,17.3092,865200.0
2010-07-01 11:00:00,22.87,22.94,22.85,22.92,1035300.0,17.3092,17.3622,17.2941,17.3471,1035300.0
2010-07-01 11:05:00,22.92,22.94,22.85,22.91,925700.0,17.3471,17.3622,17.2941,17.3395,925700.0
2010-07-01 11:10:00,22.91,22.99,22.89,22.98,1070300.0,17.3395,17.4001,17.3244,17.3925,1070300.0
2010-07-01 11:15:00,22.98,23.0,22.95,22.96,1325000.0,17.3925,17.4076,17.3698,17.3773,1325000.0
2010-07-01 11:20:00,22.97,23.06,22.95,23.05,1638600.0,17.3849,17.453,17.3698,17.4455,1638600.0
2010-07-01 11:25:00,23.05,23.12,23.02,23.1,1762700.0,17.4455,17.4984,17.4228,17.4833,1762700.0
2010-07-01 11:30:00,23.1,23.11,23.01,23.06,1251200.0,17.4833,17.4909,17.4152,17.453,1251200.0
2010-07-01 11:35:00,23.07,23.08,23.03,23.07,1247200.0,17.4606,17.4682,17.4303,17.4606,1247200.0
2010-07-01 11:40:00,23.07,23.08,23.02,23.04,1286700.0,17.4606,17.4682,17.4228,17.4379,1286700.0
2010-07-01 11:45:00,23.04,23.04,22.96,22.98,913200.0,17.4379,17.4379,17.3773,17.3925,913200.0
2010-07-01 11:50:00,22.98,23.01,22.94,23.0,872900.0,17.3925,17.4152,17.3622,17.4076,872900.0
2010-07-01 11:55:00,22.99,23.02,22.98,23.02,723700.0,17.4001,17.4228,17.3925,17.4228,723700.0
2010-07-01 12:00:00,23.01,23.02,22.98,22.99,1081600.0,17.4152,17.4228,17.3925,17.4001,1081600.0
2010-07-01 12:05:00,23.0,23.0,22.95,22.98,368900.0,17.4076,17.4076,17.3698,17.3925,368900.0
2010-07-01 12:10:00,22.97,23.01,22.96,22.98,674700.0,17.3849,17.4152,17.3773,17.3925,674700.0
2010-07-01 12:15:00,22.98,23.01,22.97,23.0,354000.0,17.3925,17.4152,17.3849,17.4076,354000.0
2010-07-01 12:20:00,23.01,23.01,22.91,22.92,705400.0,17.4152,17.4152,17.3395,17.3471,705400.0
2010-07-01 12:25:00,22.91,23.0,22.91,22.99,672900.0,17.3395,17.4076,17.3395,17.4001,672900.0
2010-07-01 12:30:00,22.99,23.03,22.96,23.02,290200.0,17.4001,17.4303,17.3773,17.4228,290200.0
2010-07-01 12:35:00,23.02,23.09,23.01,23.08,619600.0,17.4228,17.4757,17.4152,17.4682,619600.0
2010-07-01 12:40:00,23.09,23.19,23.08,23.13,1251600.0,17.4757,17.5514,17.4682,17.506,1251600.0
2010-07-01 12:45:00,23.13,23.15,23.1,23.14,509000.0,17.506,17.5212,17.4833,17.5136,509000.0
2010-07-01 12:50:00,23.15,23.18,23.11,23.17,1270800.0,17.5212,17.5439,17.4909,17.5363,1270800.0
2010-07-01 12:55:00,23.17,23.18,23.12,23.13,637800.0,17.5363,17.5439,17.4984,17.506,637800.0
2010-07-01 13:00:00,23.14,23.16,23.13,23.14,925700.0,17.5136,17.5287,17.506,17.5136,925700.0
2010-07-01 13:05:00,23.15,23.16,23.12,23.15,404400.0,17.5212,17.5287,17.4984,17.5212,404400.0
2010-07-01 13:10:00,23.15,23.16,23.11,23.13,288000.0,17.5212,17.5287,17.4909,17.506,288000.0
2010-07-01 13:15:00,23.13,23.19,23.12,23.19,519300.0,17.506,17.5514,17.4984,17.5514,519300.0
2010-07-01 13:20:00,23.19,23.24,23.18,23.22,621200.0,17.5514,17.5893,17.5439,17.5741,621200.0
2010-07-01 13:25:00,23.21,23.23,23.13,23.14,764300.0,17.5666,17.5817,17.506,17.5136,764300.0
2010-07-01 13:30:00,23.14,23.23,23.13,23.21,725300.0,17.5136,17.5817,17.506,17.5666,725300.0
2010-07-01 13:35:00,23.21,23.31,23.19,23.31,1372800.0,17.5666,17.6422,17.5514,17.6422,1372800.0
2010-07-01 13:40:00,23.31,23.32,23.23,23.24,1252200.0,17.6422,17.6498,17.5817,17.5893,1252200.0
2010-07-01 13:45:00,23.25,23.26,23.16,23.17,896600.0,17.5968,17.6044,17.5287,17.5363,896600.0
2010-07-01 13:50:00,23.17,23.2,23.16,23.17,599700.0,17.5363,17.559,17.5287,17.5363,599700.0
2010-07-01 13:55:00,23.17,23.26,23.17,23.23,709200.0,17.5363,17.6044,17.5363,17.5817,709200.0
2010-07-01 14:00:00,23.24,23.25,23.19,23.22,697000.0,17.5893,17.5968,17.5514,17.5741,697000.0
2010-07-01 14:05:00,23.22,23.23,23.18,23.18,727200.0,17.5741,17.5817,17.5439,17.5439,727200.0
2010-07-01 14:10:00,23.18,23.24,23.18,23.21,806900.0,17.5439,17.5893,17.5439,17.5666,806900.0
2010-07-01 14:15:00,23.21,23.26,23.2,23.22,1266600.0,17.5666,17.6044,17.559,17.5741,1266600.0
2010-07-01 14:20:00,23.22,23.23,23.17,23.18,958100.0,17.5741,17.5817,17.5363,17.5439,958100.0
2010-07-01 14:25:00,23.18,23.18,23.07,23.1,1354700.0,17.5439,17.5439,17.4606,17.4833,1354700.0
2010-07-01 14:30:00,23.09,23.12,23.05,23.08,1042700.0,17.4757,17.4984,17.4455,17.4682,1042700.0
2010-07-01 14:35:00,23.07,23.13,23.05,23.09,954500.0,17.4606,17.506,17.4455,17.4757,954500.0
2010-07-01 14:40:00,23.09,23.1,23.0,23.01,1327800.0,17.4757,17.4833,17.4076,17.4152,1327800.0
2010-07-01 14:45:00,23.02,23.08,23.01,23.03,786300.0,17.4228,17.4682,17.4152,17.4303,786300.0
2010-07-01 14:50:00,23.04,23.07,23.01,23.06,800800.0,17.4379,17.4606,17.4152,17.453,800800.0
2010-07-01 14:55:00,23.06,23.11,23.05,23.09,408000.0,17.453,17.4909,17.4455,17.4757,408000.0
2010-07-01 15:00:00,23.09,23.17,23.09,23.15,1292400.0,17.4757,17.5363,17.4757,17.5212,1292400.0
2010-07-01 15:05:00,23.15,23.2,23.12,23.16,825800.0,17.5212,17.559,17.4984,17.5287,825800.0
2010-07-01 15:10:00,23.16,23.19,23.13,23.14,780400.0,17.5287,17.5514,17.506,17.5136,780400.0
2010-07-01 15:15:00,23.14,23.15,23.06,23.11,1065400.0,17.5136,17.5212,17.453,17.4909,1065400.0
2010-07-01 15:20:00,23.11,23.13,23.05,23.1,715200.0,17.4909,17.506,17.4455,17.4833,715200.0
2010-07-01 15:25:00,23.1,23.22,23.08,23.21,845600.0,17.4833,17.5741,17.4682,17.5666,845600.0
2010-07-01 15:30:00,23.22,23.25,23.17,23.24,1031000.0,17.5741,17.5968,17.5363,17.5893,1031000.0
2010-07-01 15:35:00,23.24,23.31,23.24,23.25,1576700.0,17.5893,17.6422,17.5893,17.5968,1576700.0
2010-07-01 15:40:00,23.25,23.26,23.08,23.22,1668800.0,17.5968,17.6044,17.4682,17.5741,1668800.0
2010-07-01 15:45:00,23.22,23.26,23.13,23.14,2118900.0,17.5741,17.6044,17.506,17.5136,2118900.0
2010-07-01 15:50:00,23.14,23.23,23.11,23.23,1941400.0,17.5136,17.5817,17.4909,17.5817,1941400.0
2010-07-01 15:55:00,23.22,23.25,23.17,23.18,2748500.0,17.5741,17.5968,17.5363,17.5439,2748500.0
2010-07-02 09:30:00,23.35,23.37,23.16,23.32,2207100.0,17.6725,17.6877,17.5287,17.6498,2207100.0
2010-07-02 09:35:00,23.32,23.33,23.15,23.17,1581100.0,17.6498,17.6574,17.5212,17.5363,1581100.0
2010-07-02 09:40:00,23.16,23.23,23.12,23.12,1332500.0,17.5287,17.5817,17.4984,17.4984,1332500.0
2010-07-02 09:45:00,23.13,23.16,23.06,23.12,1078100.0,17.506,17.5287,17.453,17.4984,1078100.0
2010-07-02 09:50:00,23.13,23.15,23.08,23.08,983900.0,17.506,17.5212,17.4682,17.4682,983900.0
2010-07-02 09:55:00,23.08,23.16,23.07,23.15,753200.0,17.4682,17.5287,17.4606,17.5212,753200.0
2010-07-02 10:00:00,23.14,23.17,23.05,23.05,1396500.0,17.5136,17.5363,17.4455,17.4455,1396500.0
2010-07-02 10:05:00,23.05,23.18,23.05,23.15,802000.0,17.4455,17.5439,17.4455,17.5212,802000.0
2010-07-02 10:10:00,23.15,23.24,23.14,23.17,740400.0,17.5212,17.5893,17.5136,17.5363,740400.0
2010-07-02 10:15:00,23.18,23.2,23.13,23.15,623500.0,17.5439,17.559,17.506,17.5212,623500.0
2010-07-02 10:20:00,23.15,23.19,23.12,23.19,463400.0,17.5212,17.5514,17.4984,17.5514,463400.0
2010-07-02 10:25:00,23.18,23.18,23.1,23.15,603500.0,17.5439,17.5439,17.4833,17.5212,603500.0
2010-07-02 10:30:00,23.15,23.19,23.12,23.17,564800.0,17.5212,17.5514,17.4984,17.5363,564800.0
2010-07-02 10:35:00,23.16,23.19,23.11,23.18,478100.0,17.5287,17.5514,17.4909,17.5439,478100.0
2010-07-02 10:40:00,23.18,23.21,23.15,23.15,434100.0,17.5439,17.5666,17.5212,17.5212,434100.0
2010-07-02 10:45:00,23.15,23.2,23.15,23.18,376300.0,17.5212,17.559,17.5212,17.5439,376300.0
2010-07-02 10:50:00,23.19,23.2,23.15,23.17,512900.0,17.5514,17.559,17.5212,17.5363,512900.0
2010-07-02 10:55:00,23.18,23.19,23.15,23.16,580200.0,17.5439,17.5514,17.5212,17.5287,580200.0
2010-07-02 11:00:00,23.16,23.18,23.15,23.15,636700.0,17.5287,17.5439,17.5212,17.5212,636700.0
2010-07-02 11:05:00,23.16,23.23,23.15,23.23,599300.0,17.5287,17.5817,17.5212,17.5817,599300.0
2010-07-02 11:10:00,23.22,23.25,23.21,23.24,437700.0,17.5741,17.5968,17.5666,17.5893,437700.0
2010-07-02 11:15:00,23.25,23.25,23.22,23.22,644400.0,17.5968,17.5968,17.5741,17.5741,644400.0
2010-07-02 11:20:00,23.23,23.25,23.2,23.23,598200.0,17.5817,17.5968,17.559,17.5817,598200.0
2010-07-02 11:25:00,23.23,23.25,23.22,23.23,1269200.0,17.5817,17.5968,17.5741,17.5817,1269200.0
2010-07-02 11:30:00,23.24,23.25,23.21,23.25,462400.0,17.5893,17.5968,17.5666,17.5968,462400.0
2010-07-02 11:35:00,23.25,23.25,23.16,23.18,928300.0,17.5968,17.5968,17.5287,17.5439,928300.0
2010-07-02 11:40:00,23.18,23.21,23.15,23.15,914400.0,17.5439,17.5666,17.5212,17.5212,914400.0
2010-07-02 11:45:00,23.16,23.17,23.15,23.16,420600.0,17.5287,17.5363,17.5212,17.5287,420600.0
2010-07-02 11:50:00,23.16,23.23,23.16,23.21,544600.0,17.5287,17.5817,17.5287,17.5666,544600.0
2010-07-02 11:55:00,23.22,23.22,23.16,23.17,636100.0,17.5741,17.5741,17.5287,17.5363,636100.0
2010-07-02 12:00:00,23.18,23.19,23.16,23.19,318200.0,17.5439,17.5514,17.5287,17.5514,318200.0
2010-07-02 12:05:00,23.18,23.21,23.16,23.2,235100.0,17.5439,17.5666,17.5287,17.559,235100.0
2010-07-02 12:10:00,23.21,23.24,23.19,23.21,379700.0,17.5666,17.5893,17.5514,17.5666,379700.0
2010-07-02 12:15:00,23.2,23.21,23.15,23.16,466100.0,17.559,17.5666,17.5212,17.5287,466100.0
2010-07-02 12:20:00,23.16,23.19,23.13,23.19,608900.0,17.5287,17.5514,17.506,17.5514,608900.0
2010-07-02 12:25:00,23.18,23.19,23.15,23.17,322500.0,17.5439,17.5514,17.5212,17.5363,322500.0
2010-07-02 12:30:00,23.16,23.18,23.15,23.18,157300.0,17.5287,17.5439,17.5212,17.5439,157300.0
2010-07-02 12:35:00,23.18,23.18,23.13,23.16,536400.0,17.5439,17.5439,17.506,17.5287,536400.0
2010-07-02 12:40:00,23.16,23.19,23.15,23.16,325700.0,17.5287,17.5514,17.5212,17.5287,325700.0
2010-07-02 12:45:00,23.17,23.17,23.15,23.17,485300.0,17.5363,17.5363,17.5212,17.5363,485300.0
2010-07-02 12:50:00,23.17,23.17,23.15,23.15,248100.0,17.5363,17.5363,17.5212,17.5212,248100.0
2010-07-02 12:55:00,23.16,23.17,23.13,23.15,582400.0,17.5287,17.5363,17.506,17.5212,582400.0
2010-07-02 13:00:00,23.14,23.15,23.06,23.07,1503200.0,17.5136,17.5212,17.453,17.4606,1503200.0
2010-07-02 13:05:00,23.07,23.15,23.06,23.14,752700.0,17.4606,17.5212,17.453,17.5136,752700.0
2010-07-02 13:10:00,23.14,23.14,23.11,23.12,289100.0,17.5136,17.5136,17.4909,17.4984,289100.0
2010-07-02 13:15:00,23.12,23.15,23.11,23.14,250300.0,17.4984,17.5212,17.4909,17.5136,250300.0
2010-07-02 13:20:00,23.15,23.16,23.11,23.16,576000.0,17.5212,17.5287,17.4909,17.5287,576000.0
2010-07-02 13:25:00,23.15,23.17,23.09,23.1,381500.0,17.5212,17.5363,17.4757,17.4833,381500.0
2010-07-02 13:30:00,23.1,23.16,23.09,23.16,390700.0,17.4833,17.5287,17.4757,17.5287,390700.0
2010-07-02 13:35:00,23.16,23.16,23.11,23.13,332000.0,17.5287,17.5287,17.4909,17.506,332000.0
2010-07-02 13:40:00,23.14,23.14,23.09,23.11,340600.0,17.5136,17.5136,17.4757,17.4909,340600.0
2010-07-02 13:45:00,23.1,23.17,23.1,23.17,298800.0,17.4833,17.5363,17.4833,17.5363,298800.0
2010-07-02 13:50:00,23.17,23.17,23.12,23.13,369500.0,17.5363,17.5363,17.4984,17.506,369500.0
2010-07-02 13:55:00,23.13,23.17,23.13,23.16,272300.0,17.506,17.5363,17.506,17.5287,272300.0
2010-07-02 14:00:00,23.16,23.19,23.15,23.18,337800.0,17.5287,17.5514,17.5212,17.5439,337800.0
2010-07-02 14:05:00,23.18,23.18,23.12,23.15,312300.0,17.5439,17.5439,17.4984,17.5212,312300.0
2010-07-02 14:10:00,23.16,23.16,23.12,23.13,350900.0,17.5287,17.5287,17.4984,17.506,350900.0
2010-07-02 14:15:00,23.13,23.18,23.12,23.17,302900.0,17.506,17.5439,17.4984,17.5363,302900.0
2010-07-02 14:20:00,23.18,23.18,23.15,23.17,213500.0,17.5439,17.5439,17.5212,17.5363,213500.0
2010-07-02 14:25:00,23.18,23.18,23.11,23.13,403200.0,17.5439,17.5439,17.4909,17.506,403200.0
2010-07-02 14:30:00,23.13,23.14,23.09,23.11,405900.0,17.506,17.5136,17.4757,17.4909,405900.0
2010-07-02 14:35:00,23.11,23.17,23.1,23.15,357700.0,17.4909,17.5363,17.4833,17.5212,357700.0
2010-07-02 14:40:00,23.16,23.18,23.15,23.17,685100.0,17.5287,17.5439,17.5212,17.5363,685100.0
2010-07-02 14:45:00,23.15,23.17,23.14,23.15,262900.0,17.5212,17.5363,17.5136,17.5212,262900.0
2010-07-02 14:50:00,23.14,23.15,23.12,23.14,487000.0,17.5136,17.5212,17.4984,17.5136,487000.0
2010-07-02 14:55:00,23.14,23.19,23.14,23.19,228200.0,17.5136,17.5514,17.5136,17.5514,228200.0
2010-07-02 15:00:00,23.18,23.23,23.16,23.21,775800.0,17.5439,17.5817,17.5287,17.5666,775800.0
2010-07-02 15:05:00,23.21,23.24,23.2,23.23,348100.0,17.5666,17.5893,17.559,17.5817,348100.0
2010-07-02 15:10:00,23.23,23.25,23.21,23.24,646600.0,17.5817,17.5968,17.5666,17.5893,646600.0
2010-07-02 15:15:00,23.23,23.25,23.22,23.24,444100.0,17.5817,17.5968,17.5741,17.5893,444100.0
2010-07-02 15:20:00,23.25,23.25,23.23,23.24,786800.0,17.5968,17.5968,17.5817,17.5893,786800.0
2010-07-02 15:25:00,23.24,23.28,23.23,23.25,1423900.0,17.5893,17.6195,17.5817,17.5968,1423900.0
2010-07-02 15:30:00,23.25,23.27,23.23,23.25,530100.0,17.5968,17.612,17.5817,17.5968,530100.0
2010-07-02 15:35:00,23.25,23.38,23.25,23.38,1163700.0,17.5968,17.6952,17.5968,17.6952,1163700.0
2010-07-02 15:40:00,23.38,23.43,23.33,23.4,1821300.0,17.6952,17.7331,17.6574,17.7104,1821300.0
2010-07-02 15:45:00,23.41,23.48,23.4,23.45,2037600.0,17.7179,17.7709,17.7104,17.7482,2037600.0
2010-07-02 15:50:00,23.45,23.47,23.39,23.43,2035000.0,17.7482,17.7633,17.7028,17.7331,2035000.0
2010-07-02 15:55:00,23.42,23.43,23.24,23.27,3341500.0,17.7255,17.7331,17.5893,17.612,3341500.0
2010-07-06 09:30:00,23.7,23.8,23.63,23.76,3050700.0,17.9374,18.0131,17.8844,17.9828,3050700.0
2010-07-06 09:35:00,23.75,23.83,23.67,23.79,1802300.0,17.9753,18.0358,17.9147,18.0055,1802300.0
2010-07-06 09:40:00,23.79,23.83,23.75,23.76,1079900.0,18.0055,18.0358,17.9753,17.9828,1079900.0
2010-07-06 09:45:00,23.76,23.8,23.74,23.79,916000.0,17.9828,18.0131,17.9677,18.0055,916000.0
2010-07-06 09:50:00,23.78,23.84,23.78,23.78,813400.0,17.998,18.0434,17.998,17.998,813400.0
2010-07-06 09:55:00,23.79,23.8,23.75,23.76,1046100.0,18.0055,18.0131,17.9753,17.9828,1046100.0
2010-07-06 10:00:00,23.76,23.92,23.71,23.88,1568700.0,17.9828,18.1039,17.945,18.0737,1568700.0
2010-07-06 10:05:00,23.88,23.93,23.85,23.92,1059400.0,18.0737,18.1115,18.0509,18.1039,1059400.0
2010-07-06 10:10:00,23.93,23.97,23.9,23.96,1099800.0,18.1115,18.1418,18.0888,18.1342,1099800.0
2010-07-06 10:15:00,23.96,23.99,23.93,23.99,1039400.0,18.1342,18.1569,18.1115,18.1569,1039400.0
2010-07-06 10:20:00,23.99,23.99,23.91,23.93,1294300.0,18.1569,18.1569,18.0964,18.1115,1294300.0
2010-07-06 10:25:00,23.93,23.96,23.92,23.94,753600.0,18.1115,18.1342,18.1039,18.1191,753600.0
2010-07-06 10:30:00,23.94,23.96,23.92,23.96,649500.0,18.1191,18.1342,18.1039,18.1342,649500.0
2010-07-06 10:35:00,23.96,24.03,23.96,24.01,1029300.0,18.1342,18.1872,18.1342,18.172,1029300.0
2010-07-06 10:40:00,24.02,24.06,24.02,24.04,1095700.0,18.1796,18.2099,18.1796,18.1948,1095700.0
2010-07-06 10:45:00,24.05,24.05,23.93,23.95,1657100.0,18.2023,18.2023,18.1115,18.1266,1657100.0
2010-07-06 10:50:00,23.96,24.0,23.95,23.99,397000.0,18.1342,18.1645,18.1266,18.1569,397000.0
2010-07-06 10:55:00,24.0,24.01,23.96,23.97,489700.0,18.1645,18.172,18.1342,18.1418,489700.0
2010-07-06 11:00:00,23.97,23.98,23.94,23.94,370600.0,18.1418,18.1493,18.1191,18.1191,370600.0
2010-07-06 11:05:00,23.94,23.96,23.87,23.92,1407600.0,18.1191,18.1342,18.0661,18.1039,1407600.0
2010-07-06 11:10:00,23.92,23.94,23.89,23.92,1008100.0,18.1039,18.1191,18.0812,18.1039,1008100.0
2010-07-06 11:15:00,23.92,23.96,23.91,23.94,574200.0,18.1039,18.1342,18.0964,18.1191,574200.0
2010-07-06 11:20:00,23.95,23.97,23.92,23.97,415600.0,18.1266,18.1418,18.1039,18.1418,415600.0
2010-07-06 11:25:00,23.97,23.99,23.9,23.92,739000.0,18.1418,18.1569,18.0888,18.1039,739000.0
2010-07-06 11:30:00,23.91,23.98,23.9,23.98,469600.0,18.0964,18.1493,18.0888,18.1493,469600.0
2010-07-06 11:35:00,23.98,24.03,23.97,24.02,533100.0,18.1493,18.1872,18.1418,18.1796,533100.0
2010-07-06 11:40:00,24.02,24.04,23.96,24.04,592100.0,18.1796,18.1948,18.1342,18.1948,592100.0
2010-07-06 11:45:00,24.02,24.09,24.0,24.07,810200.0,18.1796,18.2326,18.1645,18.2175,810200.0
2010-07-06 11:50:00,24.07,24.08,24.0,24.01,391300.0,18.2175,18.225,18.1645,18.172,391300.0
2010-07-06 11:55:00,24.02,24.06,24.01,24.03,326600.0,18.1796,18.2099,18.172,18.1872,326600.0
2010-07-06 12:00:00,24.03,24.04,24.01,24.03,274000.0,18.1872,18.1948,18.172,18.1872,274000.0
2010-07-06 12:05:00,24.03,24.03,24.01,24.01,287400.0,18.1872,18.1872,18.172,18.172,287400.0
2010-07-06 12:10:00,24.01,24.02,23.96,23.96,808100.0,18.172,18.1796,18.1342,18.1342,808100.0
2010-07-06 12:15:00,23.96,23.97,23.92,23.96,585300.0,18.1342,18.1418,18.1039,18.1342,585300.0
2010-07-06 12:20:00,23.96,23.96,23.91,23.94,586500.0,18.1342,18.1342,18.0964,18.1191,586500.0
2010-07-06 12:25:00,23.94,23.94,23.89,23.91,599300.0,18.1191,18.1191,18.0812,18.0964,599300.0
2010-07-06 12:30:00,23.91,23.91,23.85,23.85,442100.0,18.0964,18.0964,18.0509,18.0509,442100.0
2010-07-06 12:35:00,23.85,23.88,23.84,23.86,666900.0,18.0509,18.0737,18.0434,18.0585,666900.0
2010-07-06 12:40:00,23.86,23.87,23.78,23.79,820800.0,18.0585,18.0661,17.998,18.0055,820800.0
2010-07-06 12:45:00,23.8,23.84,23.78,23.79,641800.0,18.0131,18.0434,17.998,18.0055,641800.0
2010-07-06 12:50:00,23.79,23.82,23.78,23.82,402000.0,18.0055,18.0282,17.998,18.0282,402000.0
2010-07-06 12:55:00,23.82,23.82,23.75,23.8,860000.0,18.0282,18.0282,17.9753,18.0131,860000.0
2010-07-06 13:00:00,23.79,23.83,23.79,23.82,449300.0,18.0055,18.0358,18.0055,18.0282,449300.0
2010-07-06 13:05:00,23.82,23.84,23.8,23.82,466200.0,18.0282,18.0434,18.0131,18.0282,466200.0
2010-07-06 13:10:00,23.83,23.87,23.8,23.81,563600.0,18.0358,18.0661,18.0131,18.0207,563600.0
2010-07-06 13:15:00,23.82,23.83,23.78,23.8,443400.0,18.0282,18.0358,17.998,18.0131,443400.0
2010-07-06 13:20:00,23.8,23.83,23.79,23.82,212500.0,18.0131,18.0358,18.0055,18.0282,212500.0
2010-07-06 13:25:00,23.83,23.86,23.77,23.85,505500.0,18.0358,18.0585,17.9904,18.0509,505500.0
2010-07-06 13:30:00,23.85,23.88,23.81,23.88,411800.0,18.0509,18.0737,18.0207,18.0737,411800.0
2010-07-06 13:35:00,23.88,23.88,23.81,23.81,457800.0,18.0737,18.0737,18.0207,18.0207,457800.0
2010-07-06 13:40:00,23.81,23.83,23.74,23.76,800600.0,18.0207,18.0358,17.9677,17.9828,800600.0
2010-07-06 13:45:00,23.77,23.79,23.73,23.77,977400.0,17.9904,18.0055,17.9601,17.9904,977400.0
2010-07-06 13:50:00,23.77,23.78,23.67,23.7,868200.0,17.9904,17.998,17.9147,17.9374,868200.0
2010-07-06 13:55:00,23.7,23.72,23.67,23.71,874500.0,17.9374,17.9526,17.9147,17.945,874500.0
2010-07-06 14:00:00,23.71,23.74,23.7,23.73,388300.0,17.945,17.9677,17.9374,17.9601,388300.0
2010-07-06 14:05:00,23.73,23.73,23.62,23.64,1199700.0,17.9601,17.9601,17.8769,17.892,1199700.0
2010-07-06 14:10:00,23.64,23.66,23.58,23.62,1075900.0,17.892,17.9071,17.8466,17.8769,1075900.0
2010-07-06 14:15:00,23.63,23.69,23.61,23.65,552300.0,17.8844,17.9299,17.8693,17.8996,552300.0
2010-07-06 14:20:00,23.65,23.75,23.63,23.75,766600.0,17.8996,17.9753,17.8844,17.9753,766600.0
2010-07-06 14:25:00,23.75,23.77,23.74,23.75,479400.0,17.9753,17.9904,17.9677,17.9753,479400.0
2010-07-06 14:30:00,23.75,23.78,23.74,23.77,374500.0,17.9753,17.998,17.9677,17.9904,374500.0
2010-07-06 14:35:00,23.77,23.8,23.77,23.77,369800.0,17.9904,18.0131,17.9904,17.9904,369800.0
2010-07-06 14:40:00,23.78,23.78,23.75,23.75,284500.0,17.998,17.998,17.9753,17.9753,284500.0
2010-07-06 14:45:00,23.76,23.77,23.72,23.75,607100.0,17.9828,17.9904,17.9526,17.9753,607100.0
2010-07-06 14:50:00,23.75,23.76,23.72,23.75,719500.0,17.9753,17.9828,17.9526,17.9753,719500.0
2010-07-06 14:55:00,23.75,23.76,23.69,23.7,620300.0,17.9753,17.9828,17.9299,17.9374,620300.0
2010-07-06 15:00:00,23.68,23.73,23.65,23.66,557600.0,17.9223,17.9601,17.8996,17.9071,557600.0
2010-07-06 15:05:00,23.67,23.71,23.63,23.68,1234300.0,17.9147,17.945,17.8844,17.9223,1234300.0
2010-07-06 15:10:00,23.68,23.71,23.65,23.7,828100.0,17.9223,17.945,17.8996,17.9374,828100.0
2010-07-06 15:15:00,23.7,23.75,23.65,23.67,823000.0,17.9374,17.9753,17.8996,17.9147,823000.0
2010-07-06 15:20:00,23.67,23.67,23.61,23.63,628800.0,17.9147,17.9147,17.8693,17.8844,628800.0
2010-07-06 15:25:00,23.63,23.69,23.62,23.64,1148700.0,17.8844,17.9299,17.8769,17.892,1148700.0
2010-07-06 15:30:00,23.64,23.7,23.63,23.67,1141700.0,17.892,17.9374,17.8844,17.9147,1141700.0
2010-07-06 15:35:00,23.67,23.71,23.63,23.64,1257100.0,17.9147,17.945,17.8844,17.892,1257100.0
2010-07-06 15:40:00,23.64,23.75,23.64,23.73,1818100.0,17.892,17.9753,17.892,17.9601,1818100.0
2010-07-06 15:45:00,23.73,23.79,23.67,23.69,2462900.0,17.9601,18.0055,17.9147,17.9299,2462900.0
2010-07-06 15:50:00,23.69,23.74,23.67,23.69,1498000.0,17.9299,17.9677,17.9147,17.9299,1498000.0
2010-07-06 15:55:00,23.69,23.83,23.69,23.83,2735700.0,17.9299,18.0358,17.9299,18.0358,2735700.0
2010-07-07 09:30:00,23.82,23.86,23.77,23.79,2470000.0,18.0282,18.0585,17.9904,18.0055,2470000.0
2010-07-07 09:35:00,23.79,23.83,23.71,23.79,1668300.0,18.0055,18.0358,17.945,18.0055,1668300.0
2010-07-07 09:40:00,23.78,23.79,23.66,23.68,1610200.0,17.998,18.0055,17.9071,17.9223,1610200.0
2010-07-07 09:45:00,23.67,23.68,23.61,23.68,1515600.0,17.9147,17.9223,17.8693,17.9223,1515600.0
2010-07-07 09:50:00,23.68,23.8,23.64,23.66,1625600.0,17.9223,18.0131,17.892,17.9071,1625600.0
2010-07-07 09:55:00,23.67,23.77,23.66,23.74,977800.0,17.9147,17.9904,17.9071,17.9677,977800.0
2010-07-07 10:00:00,23.74,23.84,23.73,23.8,1603100.0,17.9677,18.0434,17.9601,18.0131,1603100.0
2010-07-07 10:05:00,23.8,23.81,23.7,23.8,1500500.0,18.0131,18.0207,17.9374,18.0131,1500500.0
2010-07-07 10:10:00,23.8,23.87,23.76,23.86,1626500.0,18.0131,18.0661,17.9828,18.0585,1626500.0
2010-07-07 10:15:00,23.87,23.91,23.82,23.82,1195600.0,18.0661,18.0964,18.0282,18.0282,1195600.0
2010-07-07 10:20:00,23.83,23.87,23.82,23.86,583000.0,18.0358,18.0661,18.0282,18.0585,583000.0
2010-07-07 10:25:00,23.85,23.87,23.81,23.81,778400.0,18.0509,18.0661,18.0207,18.0207,778400.0
2010-07-07 10:30:00,23.81,23.87,23.79,23.86,590300.0,18.0207,18.0661,18.0055,18.0585,590300.0
2010-07-07 10:35:00,23.86,23.93,23.86,23.9,873400.0,18.0585,18.1115,18.0585,18.0888,873400.0
2010-07-07 10:40:00,23.9,23.94,23.88,23.9,1629200.0,18.0888,18.1191,18.0737,18.0888,1629200.0
2010-07-07 10:45:00,23.9,23.98,23.89,23.97,1011900.0,18.0888,18.1493,18.0812,18.1418,1011900.0
2010-07-07 10:50:00,23.97,24.12,23.96,24.12,2288100.0,18.1418,18.2553,18.1342,18.2553,2288100.0
2010-07-07 10:55:00,24.11,24.13,24.07,24.09,1572000.0,18.2477,18.2629,18.2175,18.2326,1572000.0
2010-07-07 11:00:00,24.09,24.1,24.05,24.09,827800.0,18.2326,18.2402,18.2023,18.2326,827800.0
2010-07-07 11:05:00,24.08,24.1,24.07,24.08,547900.0,18.225,18.2402,18.2175,18.225,547900.0
2010-07-07 11:10:00,24.08,24.09,24.01,24.02,1056800.0,18.225,18.2326,18.172,18.1796,1056800.0
2010-07-07 11:15:00,24.02,24.02,23.95,23.97,636400.0,18.1796,18.1796,18.1266,18.1418,636400.0
2010-07-07 11:20:00,23.97,24.05,23.95,24.05,420400.0,18.1418,18.2023,18.1266,18.2023,420400.0
2010-07-07 11:25:00,24.05,24.06,24.0,24.03,1428200.0,18.2023,18.2099,18.1645,18.1872,1428200.0
2010-07-07 11:30:00,24.03,24.06,24.02,24.06,778400.0,18.1872,18.2099,18.1796,18.2099,778400.0
2010-07-07 11:35:00,24.06,24.12,24.04,24.04,1017300.0,18.2099,18.2553,18.1948,18.1948,1017300.0
2010-07-07 11:40:00,24.05,24.06,23.98,23.99,523300.0,18.2023,18.2099,18.1493,18.1569,523300.0
2010-07-07 11:45:00,23.98,24.01,23.95,23.96,798400.0,18.1493,18.172,18.1266,18.1342,798400.0
2010-07-07 11:50:00,23.96,24.02,23.95,23.97,683800.0,18.1342,18.1796,18.1266,18.1418,683800.0
2010-07-07 11:55:00,23.98,24.01,23.96,24.0,604400.0,18.1493,18.172,18.1342,18.1645,604400.0
2010-07-07 12:00:00,24.0,24.02,23.98,24.01,636900.0,18.1645,18.1796,18.1493,18.172,636900.0
2010-07-07 12:05:00,24.02,24.02,24.0,24.01,453000.0,18.1796,18.1796,18.1645,18.172,453000.0
2010-07-07 12:10:00,24.01,24.04,23.98,23.99,569200.0,18.172,18.1948,18.1493,18.1569,569200.0
2010-07-07 12:15:00,24.0,24.02,23.98,23.99,374800.0,18.1645,18.1796,18.1493,18.1569,374800.0
2010-07-07 12:20:00,23.98,23.98,23.92,23.96,404100.0,18.1493,18.1493,18.1039,18.1342,404100.0
2010-07-07 12:25:00,23.96,24.0,23.95,23.99,527500.0,18.1342,18.1645,18.1266,18.1569,527500.0
2010-07-07 12:30:00,23.99,24.01,23.98,23.99,364600.0,18.1569,18.172,18.1493,18.1569,364600.0
2010-07-07 12:35:00,23.99,24.01,23.98,24.01,202600.0,18.1569,18.172,18.1493,18.172,202600.0
2010-07-07 12:40:00,24.0,24.01,23.94,23.95,498300.0,18.1645,18.172,18.1191,18.1266,498300.0
2010-07-07 12:45:00,23.95,23.99,23.95,23.98,697500.0,18.1266,18.1569,18.1266,18.1493,697500.0
2010-07-07 12:50:00,23.99,24.02,23.97,24.02,777300.0,18.1569,18.1796,18.1418,18.1796,777300.0
2010-07-07 12:55:00,24.01,24.01,23.94,23.95,468500.0,18.172,18.172,18.1191,18.1266,468500.0
2010-07-07 13:00:00,23.95,23.96,23.92,23.93,844400.0,18.1266,18.1342,18.1039,18.1115,844400.0
2010-07-07 13:05:00,23.93,23.95,23.92,23.95,194600.0,18.1115,18.1266,18.1039,18.1266,194600.0
2010-07-07 13:10:00,23.94,24.03,23.94,24.02,539100.0,18.1191,18.1872,18.1191,18.1796,539100.0
2010-07-07 13:15:00,24.03,24.1,24.0,24.07,622600.0,18.1872,18.2402,18.1645,18.2175,622600.0
2010-07-07 13:20:00,24.08,24.09,24.05,24.07,525200.0,18.225,18.2326,18.2023,18.2175,525200.0
2010-07-07 13:25:00,24.06,24.12,24.05,24.09,436500.0,18.2099,18.2553,18.2023,18.2326,436500.0
2010-07-07 13:30:00,24.09,24.1,24.06,24.07,437300.0,18.2326,18.2402,18.2099,18.2175,437300.0
2010-07-07 13:35:00,24.07,24.14,24.07,24.12,411700.0,18.2175,18.2704,18.2175,18.2553,411700.0
2010-07-07 13:40:00,24.13,24.14,24.1,24.11,304300.0,18.2629,18.2704,18.2402,18.2477,304300.0
2010-07-07 13:45:00,24.11,24.13,24.09,24.13,603700.0,18.2477,18.2629,18.2326,18.2629,603700.0
2010-07-07 13:50:00,24.13,24.13,24.08,24.09,530600.0,18.2629,18.2629,18.225,18.2326,530600.0
2010-07-07 13:55:00,24.1,24.11,24.05,24.07,630700.0,18.2402,18.2477,18.2023,18.2175,630700.0
2010-07-07 14:00:00,24.07,24.09,24.03,24.06,643700.0,18.2175,18.2326,18.1872,18.2099,643700.0
2010-07-07 14:05:00,24.05,24.1,24.05,24.09,476400.0,18.2023,18.2402,18.2023,18.2326,476400.0
2010-07-07 14:10:00,24.09,24.1,24.04,24.06,643200.0,18.2326,18.2402,18.1948,18.2099,643200.0
2010-07-07 14:15:00,24.06,24.07,24.03,24.04,259000.0,18.2099,18.2175,18.1872,18.1948,259000.0
2010-07-07 14:20:00,24.04,24.04,23.98,23.98,798100.0,18.1948,18.1948,18.1493,18.1493,798100.0
2010-07-07 14:25:00,23.99,24.0,23.96,23.96,500800.0,18.1569,18.1645,18.1342,18.1342,500800.0
2010-07-07 14:30:00,23.96,23.97,23.91,23.91,677500.0,18.1342,18.1418,18.0964,18.0964,677500.0
2010-07-07 14:35:00,23.91,24.0,23.91,23.96,782800.0,18.0964,18.1645,18.0964,18.1342,782800.0
2010-07-07 14:40:00,23.97,24.0,23.95,23.98,591800.0,18.1418,18.1645,18.1266,18.1493,591800.0
2010-07-07 14:45:00,23.98,24.0,23.95,23.98,343600.0,18.1493,18.1645,18.1266,18.1493,343600.0
2010-07-07 14:50:00,23.97,24.02,23.96,24.02,551400.0,18.1418,18.1796,18.1342,18.1796,551400.0
2010-07-07 14:55:00,24.02,24.07,23.98,24.07,643700.0,18.1796,18.2175,18.1493,18.2175,643700.0
2010-07-07 15:00:00,24.06,24.08,24.0,24.0,489500.0,18.2099,18.225,18.1645,18.1645,489500.0
2010-07-07 15:05:00,24.0,24.05,24.0,24.04,331000.0,18.1645,18.2023,18.1645,18.1948,331000.0
2010-07-07 15:10:00,24.05,24.11,24.04,24.1,594200.0,18.2023,18.2477,18.1948,18.2402,594200.0
2010-07-07 15:15:00,24.09,24.11,24.06,24.08,993600.0,18.2326,18.2477,18.2099,18.225,993600.0
2010-07-07 15:20:00,24.08,24.15,24.07,24.14,898900.0,18.225,18.278,18.2175,18.2704,898900.0
2010-07-07 15:25:00,24.14,24.15,24.07,24.09,1194600.0,18.2704,18.278,18.2175,18.2326,1194600.0
2010-07-07 15:30:00,24.09,24.13,24.08,24.11,1436100.0,18.2326,18.2629,18.225,18.2477,1436100.0
2010-07-07 15:35:00,24.11,24.21,24.11,24.18,1403300.0,18.2477,18.3234,18.2477,18.3007,1403300.0
2010-07-07 15:40:00,24.18,24.24,24.15,24.23,2182000.0,18.3007,18.3461,18.278,18.3386,2182000.0
2010-07-07 15:45:00,24.23,24.29,24.2,24.26,2746000.0,18.3386,18.384,18.3158,18.3613,2746000.0
2010-07-07 15:50:00,24.26,24.3,24.22,24.27,3524200.0,18.3613,18.3915,18.331,18.3688,3524200.0
2010-07-07 15:55:00,24.27,24.31,24.24,24.31,3436200.0,18.3688,18.3991,18.3461,18.3991,3436200.0
2010-07-08 09:30:00,24.61,24.63,24.33,24.4,1928600.0,18.6262,18.6413,18.4142,18.4672,1928600.0
2010-07-08 09:35:00,24.39,24.49,24.39,24.45,809600.0,18.4596,18.5353,18.4596,18.5051,809600.0
2010-07-08 09:40:00,24.46,24.48,24.37,24.39,970200.0,18.5126,18.5278,18.4445,18.4596,970200.0
2010-07-08 09:45:00,24.39,24.39,24.3,24.34,866800.0,18.4596,18.4596,18.3915,18.4218,866800.0
2010-07-08 09:50:00,24.34,24.36,23.97,24.27,934500.0,18.4218,18.4369,18.1418,18.3688,934500.0
2010-07-08 09:55:00,24.27,24.32,24.21,24.31,717600.0,18.3688,18.4067,18.3234,18.3991,717600.0
2010-07-08 10:00:00,24.32,24.38,24.31,24.34,575800.0,18.4067,18.4521,18.3991,18.4218,575800.0
2010-07-08 10:05:00,24.33,24.34,24.22,24.26,632700.0,18.4142,18.4218,18.331,18.3613,632700.0
2010-07-08 10:10:00,24.26,24.28,24.22,24.26,754200.0,18.3613,18.3764,18.331,18.3613,754200.0
2010-07-08 10:15:00,24.26,24.28,24.23,24.24,796100.0,18.3613,18.3764,18.3386,18.3461,796100.0
2010-07-08 10:20:00,24.25,24.33,24.24,24.3,659400.0,18.3537,18.4142,18.3461,18.3915,659400.0
2010-07-08 10:25:00,24.31,24.37,24.3,24.37,681400.0,18.3991,18.4445,18.3915,18.4445,681400.0
2010-07-08 10:30:00,24.37,24.37,24.31,24.33,506500.0,18.4445,18.4445,18.3991,18.4142,506500.0
2010-07-08 10:35:00,24.33,24.35,24.3,24.33,695600.0,18.4142,18.4294,18.3915,18.4142,695600.0
2010-07-08 10:40:00,24.33,24.33,24.24,24.27,716900.0,18.4142,18.4142,18.3461,18.3688,716900.0
2010-07-08 10:45:00,24.27,24.38,24.25,24.38,633400.0,18.3688,18.4521,18.3537,18.4521,633400.0
2010-07-08 10:50:00,24.38,24.38,24.34,24.37,537500.0,18.4521,18.4521,18.4218,18.4445,537500.0
2010-07-08 10:55:00,24.37,24.4,24.33,24.34,454600.0,18.4445,18.4672,18.4142,18.4218,454600.0
2010-07-08 11:00:00,24.35,24.35,24.23,24.25,798100.0,18.4294,18.4294,18.3386,18.3537,798100.0
2010-07-08 11:05:00,24.25,24.27,24.21,24.22,570000.0,18.3537,18.3688,18.3234,18.331,570000.0
2010-07-08 11:10:00,24.23,24.24,24.2,24.22,336700.0,18.3386,18.3461,18.3158,18.331,336700.0
2010-07-08 11:15:00,24.22,24.23,24.18,24.21,553300.0,18.331,18.3386,18.3007,18.3234,553300.0
2010-07-08 11:20:00,24.22,24.23,24.19,24.22,439800.0,18.331,18.3386,18.3083,18.331,439800.0
2010-07-08 11:25:00,24.22,24.24,24.19,24.19,442700.0,18.331,18.3461,18.3083,18.3083,442700.0
2010-07-08 11:30:00,24.2,24.21,24.18,24.19,259200.0,18.3158,18.3234,18.3007,18.3083,259200.0
2010-07-08 11:35:00,24.19,24.28,24.19,24.26,758100.0,18.3083,18.3764,18.3083,18.3613,758100.0
2010-07-08 11:40:00,24.26,24.3,24.24,24.25,727700.0,18.3613,18.3915,18.3461,18.3537,727700.0
2010-07-08 11:45:00,24.25,24.26,24.21,24.23,283000.0,18.3537,18.3613,18.3234,18.3386,283000.0
2010-07-08 11:50:00,24.22,24.23,24.17,24.21,388200.0,18.331,18.3386,18.2931,18.3234,388200.0
2010-07-08 11:55:00,24.21,24.25,24.2,24.23,363200.0,18.3234,18.3537,18.3158,18.3386,363200.0
2010-07-08 12:00:00,24.23,24.29,24.22,24.29,346700.0,18.3386,18.384,18.331,18.384,346700.0
2010-07-08 12:05:00,24.29,24.29,24.24,24.24,300700.0,18.384,18.384,18.3461,18.3461,300700.0
2010-07-08 12:10:00,24.24,24.3,24.23,24.27,371800.0,18.3461,18.3915,18.3386,18.3688,371800.0
2010-07-08 12:15:00,24.28,24.3,24.27,24.3,228200.0,18.3764,18.3915,18.3688,18.3915,228200.0
2010-07-08 12:20:00,24.29,24.37,24.28,24.34,710900.0,18.384,18.4445,18.3764,18.4218,710900.0
2010-07-08 12:25:00,24.33,24.36,24.31,24.32,286600.0,18.4142,18.4369,18.3991,18.4067,286600.0
2010-07-08 12:30:00,24.32,24.33,24.28,24.3,174600.0,18.4067,18.4142,18.3764,18.3915,174600.0
2010-07-08 12:35:00,24.3,24.34,24.28,24.29,229100.0,18.3915,18.4218,18.3764,18.384,229100.0
2010-07-08 12:40:00,24.3,24.31,24.25,24.3,359700.0,18.3915,18.3991,18.3537,18.3915,359700.0
2010-07-08 12:45:00,24.31,24.31,24.28,24.3,182800.0,18.3991,18.3991,18.3764,18.3915,182800.0
2010-07-08 12:50:00,24.3,24.33,24.29,24.31,503300.0,18.3915,18.4142,18.384,18.3991,503300.0
2010-07-08 12:55:00,24.3,24.3,24.24,24.26,218100.0,18.3915,18.3915,18.3461,18.3613,218100.0
2010-07-08 13:00:00,24.25,24.27,24.24,24.27,207800.0,18.3537,18.3688,18.3461,18.3688,207800.0
2010-07-08 13:05:00,24.27,24.35,24.26,24.34,407000.0,18.3688,18.4294,18.3613,18.4218,407000.0
2010-07-08 13:10:00,24.34,24.35,24.27,24.28,337500.0,18.4218,18.4294,18.3688,18.3764,337500.0
2010-07-08 13:15:00,24.29,24.32,24.28,24.32,311000.0,18.384,18.4067,18.3764,18.4067,311000.0
2010-07-08 13:20:00,24.32,24.33,24.29,24.3,251700.0,18.4067,18.4142,18.384,18.3915,251700.0
2010-07-08 13:25:00,24.3,24.3,24.26,24.26,189900.0,18.3915,18.3915,18.3613,18.3613,189900.0
2010-07-08 13:30:00,24.27,24.29,24.24,24.24,372800.0,18.3688,18.384,18.3461,18.3461,372800.0
2010-07-08 13:35:00,24.25,24.29,24.24,24.24,281300.0,18.3537,18.384,18.3461,18.3461,281300.0
2010-07-08 13:40:00,24.25,24.28,24.24,24.28,243300.0,18.3537,18.3764,18.3461,18.3764,243300.0
2010-07-08 13:45:00,24.28,24.29,24.26,24.28,227600.0,18.3764,18.384,18.3613,18.3764,227600.0
2010-07-08 13:50:00,24.29,24.3,24.23,24.24,351800.0,18.384,18.3915,18.3386,18.3461,351800.0
2010-07-08 13:55:00,24.23,24.25,24.19,24.24,321700.0,18.3386,18.3537,18.3083,18.3461,321700.0
2010-07-08 14:00:00,24.24,24.31,24.23,24.31,510300.0,18.3461,18.3991,18.3386,18.3991,510300.0
2010-07-08 14:05:00,24.3,24.3,24.25,24.25,313300.0,18.3915,18.3915,18.3537,18.3537,313300.0
2010-07-08 14:10:00,24.25,24.27,24.2,24.21,476600.0,18.3537,18.3688,18.3158,18.3234,476600.0
2010-07-08 14:15:00,24.21,24.22,24.13,24.18,733200.0,18.3234,18.331,18.2629,18.3007,733200.0
2010-07-08 14:20:00,24.17,24.18,24.13,24.15,255500.0,18.2931,18.3007,18.2629,18.278,255500.0
2010-07-08 14:25:00,24.14,24.2,24.14,24.18,277500.0,18.2704,18.3158,18.2704,18.3007,277500.0
2010-07-08 14:30:00,24.18,24.2,24.16,24.17,255700.0,18.3007,18.3158,18.2856,18.2931,255700.0
2010-07-08 14:35:00,24.16,24.19,24.16,24.19,339100.0,18.2856,18.3083,18.2856,18.3083,339100.0
2010-07-08 14:40:00,24.19,24.23,24.18,24.21,389100.0,18.3083,18.3386,18.3007,18.3234,389100.0
2010-07-08 14:45:00,24.21,24.22,24.17,24.21,675700.0,18.3234,18.331,18.2931,18.3234,675700.0
2010-07-08 14:50:00,24.21,24.22,24.17,24.19,291500.0,18.3234,18.331,18.2931,18.3083,291500.0
2010-07-08 14:55:00,24.19,24.22,24.17,24.19,860300.0,18.3083,18.331,18.2931,18.3083,860300.0
2010-07-08 15:00:00,24.18,24.19,24.12,24.16,1081700.0,18.3007,18.3083,18.2553,18.2856,1081700.0
2010-07-08 15:05:00,24.16,24.17,24.11,24.13,481800.0,18.2856,18.2931,18.2477,18.2629,481800.0
2010-07-08 15:10:00,24.12,24.14,24.11,24.13,285800.0,18.2553,18.2704,18.2477,18.2629,285800.0
2010-07-08 15:15:00,24.12,24.17,24.12,24.16,944700.0,18.2553,18.2931,18.2553,18.2856,944700.0
2010-07-08 15:20:00,24.16,24.25,24.16,24.25,1278800.0,18.2856,18.3537,18.2856,18.3537,1278800.0
2010-07-08 15:25:00,24.25,24.26,24.21,24.24,857500.0,18.3537,18.3613,18.3234,18.3461,857500.0
2010-07-08 15:30:00,24.25,24.29,24.24,24.27,1221200.0,18.3537,18.384,18.3461,18.3688,1221200.0
2010-07-08 15:35:00,24.27,24.33,24.26,24.3,907000.0,18.3688,18.4142,18.3613,18.3915,907000.0
2010-07-08 15:40:00,24.31,24.34,24.26,24.34,827100.0,18.3991,18.4218,18.3613,18.4218,827100.0
2010-07-08 15:45:00,24.34,24.36,24.29,24.31,1559800.0,18.4218,18.4369,18.384,18.3991,1559800.0
2010-07-08 15:50:00,24.31,24.39,24.31,24.34,1485000.0,18.3991,18.4596,18.3991,18.4218,1485000.0
2010-07-08 15:55:00,24.34,24.42,24.33,24.42,2708000.0,18.4218,18.4824,18.4142,18.4824,2708000.0
2010-07-09 09:30:00,24.33,24.4,24.23,24.4,1291300.0,18.4142,18.4672,18.3386,18.4672,1291300.0
2010-07-09 09:35:00,24.39,24.41,24.33,24.34,580400.0,18.4596,18.4748,18.4142,18.4218,580400.0
2010-07-09 09:40:00,24.34,24.37,24.34,24.35,747400.0,18.4218,18.4445,18.4218,18.4294,747400.0
2010-07-09 09:45:00,24.34,24.35,24.3,24.3,708600.0,18.4218,18.4294,18.3915,18.3915,708600.0
2010-07-09 09:50:00,24.31,24.31,24.26,24.29,470600.0,18.3991,18.3991,18.3613,18.384,470600.0
2010-07-09 09:55:00,24.3,24.33,24.29,24.31,571800.0,18.3915,18.4142,18.384,18.3991,571800.0
2010-07-09 10:00:00,24.31,24.33,24.28,24.3,812100.0,18.3991,18.4142,18.3764,18.3915,812100.0
2010-07-09 10:05:00,24.3,24.3,24.22,24.23,770400.0,18.3915,18.3915,18.331,18.3386,770400.0
2010-07-09 10:10:00,24.22,24.23,24.17,24.21,1069300.0,18.331,18.3386,18.2931,18.3234,1069300.0
2010-07-09 10:15:00,24.21,24.24,24.2,24.24,643600.0,18.3234,18.3461,18.3158,18.3461,643600.0
2010-07-09 10:20:00,24.24,24.24,24.19,24.19,786000.0,18.3461,18.3461,18.3083,18.3083,786000.0
2010-07-09 10:25:00,24.2,24.22,24.18,24.2,697500.0,18.3158,18.331,18.3007,18.3158,697500.0
2010-07-09 10:30:00,24.2,24.2,24.17,24.18,451900.0,18.3158,18.3158,18.2931,18.3007,451900.0
2010-07-09 10:35:00,24.18,24.27,24.17,24.26,626200.0,18.3007,18.3688,18.2931,18.3613,626200.0
2010-07-09 10:40:00,24.26,24.3,24.22,24.26,558400.0,18.3613,18.3915,18.331,18.3613,558400.0
2010-07-09 10:45:00,24.26,24.28,24.24,24.26,891400.0,18.3613,18.3764,18.3461,18.3613,891400.0
2010-07-09 10:50:00,24.25,24.28,24.25,24.27,326400.0,18.3537,18.3764,18.3537,18.3688,326400.0
2010-07-09 10:55:00,24.27,24.28,24.22,24.25,605700.0,18.3688,18.3764,18.331,18.3537,605700.0
2010-07-09 11:00:00,24.26,24.26,24.22,24.22,457100.0,18.3613,18.3613,18.331,18.331,457100.0
2010-07-09 11:05:00,24.22,24.24,24.19,24.2,838000.0,18.331,18.3461,18.3083,18.3158,838000.0
2010-07-09 11:10:00,24.2,24.24,24.19,24.21,864300.0,18.3158,18.3461,18.3083,18.3234,864300.0
2010-07-09 11:15:00,24.2,24.23,24.2,24.22,243700.0,18.3158,18.3386,18.3158,18.331,243700.0
2010-07-09 11:20:00,24.21,24.23,24.21,24.23,277600.0,18.3234,18.3386,18.3234,18.3386,277600.0
2010-07-09 11:25:00,24.23,24.28,24.22,24.28,878400.0,18.3386,18.3764,18.331,18.3764,878400.0
2010-07-09 11:30:00,24.28,24.31,24.27,24.28,370300.0,18.3764,18.3991,18.3688,18.3764,370300.0
2010-07-09 11:35:00,24.28,24.3,24.26,24.3,390900.0,18.3764,18.3915,18.3613,18.3915,390900.0
2010-07-09 11:40:00,24.3,24.32,24.28,24.31,477300.0,18.3915,18.4067,18.3764,18.3991,477300.0
2010-07-09 11:45:00,24.31,24.32,24.25,24.25,549600.0,18.3991,18.4067,18.3537,18.3537,549600.0
2010-07-09 11:50:00,24.25,24.26,24.23,24.23,265400.0,18.3537,18.3613,18.3386,18.3386,265400.0
2010-07-09 11:55:00,24.24,24.27,24.23,24.24,598300.0,18.3461,18.3688,18.3386,18.3461,598300.0
2010-07-09 12:00:00,24.24,24.24,24.23,24.23,182200.0,18.3461,18.3461,18.3386,18.3386,182200.0
2010-07-09 12:05:00,24.23,24.24,24.22,24.23,291400.0,18.3386,18.3461,18.331,18.3386,291400.0
2010-07-09 12:10:00,24.23,24.24,24.22,24.24,222900.0,18.3386,18.3461,18.331,18.3461,222900.0
2010-07-09 12:15:00,24.23,24.24,24.22,24.22,234700.0,18.3386,18.3461,18.331,18.331,234700.0
2010-07-09 12:20:00,24.23,24.24,24.22,24.24,269700.0,18.3386,18.3461,18.331,18.3461,269700.0
2010-07-09 12:25:00,24.24,24.28,24.24,24.27,627100.0,18.3461,18.3764,18.3461,18.3688,627100.0
2010-07-09 12:30:00,24.27,24.28,24.23,24.24,332500.0,18.3688,18.3764,18.3386,18.3461,332500.0
2010-07-09 12:35:00,24.24,24.24,24.21,24.23,418800.0,18.3461,18.3461,18.3234,18.3386,418800.0
2010-07-09 12:40:00,24.23,24.23,24.21,24.22,240300.0,18.3386,18.3386,18.3234,18.331,240300.0
2010-07-09 12:45:00,24.22,24.23,24.21,24.23,317600.0,18.331,18.3386,18.3234,18.3386,317600.0
2010-07-09 12:50:00,24.23,24.23,24.2,24.21,386400.0,18.3386,18.3386,18.3158,18.3234,386400.0
2010-07-09 12:55:00,24.21,24.23,24.2,24.21,323500.0,18.3234,18.3386,18.3158,18.3234,323500.0
2010-07-09 13:00:00,24.21,24.26,24.2,24.25,602700.0,18.3234,18.3613,18.3158,18.3537,602700.0
2010-07-09 13:05:00,24.25,24.26,24.25,24.26,179800.0,18.3537,18.3613,18.3537,18.3613,179800.0
2010-07-09 13:10:00,24.26,24.29,24.24,24.26,984400.0,18.3613,18.384,18.3461,18.3613,984400.0
2010-07-09 13:15:00,24.27,24.27,24.21,24.22,471800.0,18.3688,18.3688,18.3234,18.331,471800.0
2010-07-09 13:20:00,24.22,24.23,24.2,24.21,359300.0,18.331,18.3386,18.3158,18.3234,359300.0
2010-07-09 13:25:00,24.2,24.22,24.2,24.2,207000.0,18.3158,18.331,18.3158,18.3158,207000.0
2010-07-09 13:30:00,24.2,24.21,24.17,24.19,756700.0,18.3158,18.3234,18.2931,18.3083,756700.0
2010-07-09 13:35:00,24.18,24.22,24.18,24.2,250400.0,18.3007,18.331,18.3007,18.3158,250400.0
2010-07-09 13:40:00,24.2,24.21,24.16,24.17,294600.0,18.3158,18.3234,18.2856,18.2931,294600.0
2010-07-09 13:45:00,24.17,24.18,24.15,24.17,387400.0,18.2931,18.3007,18.278,18.2931,387400.0
2010-07-09 13:50:00,24.17,24.24,24.16,24.23,630500.0,18.2931,18.3461,18.2856,18.3386,630500.0
2010-07-09 13:55:00,24.23,24.24,24.21,24.21,866700.0,18.3386,18.3461,18.3234,18.3234,866700.0
2010-07-09 14:00:00,24.22,24.22,24.2,24.21,218300.0,18.331,18.331,18.3158,18.3234,218300.0
2010-07-09 14:05:00,24.2,24.21,24.17,24.18,365200.0,18.3158,18.3234,18.2931,18.3007,365200.0
2010-07-09 14:10:00,24.18,24.18,24.16,24.16,297700.0,18.3007,18.3007,18.2856,18.2856,297700.0
2010-07-09 14:15:00,24.16,24.19,24.15,24.19,442400.0,18.2856,18.3083,18.278,18.3083,442400.0
2010-07-09 14:20:00,24.18,24.2,24.16,24.19,652500.0,18.3007,18.3158,18.2856,18.3083,652500.0
2010-07-09 14:25:00,24.19,24.2,24.19,24.19,376700.0,18.3083,18.3158,18.3083,18.3083,376700.0
2010-07-09 14:30:00,24.19,24.23,24.17,24.2,1223800.0,18.3083,18.3386,18.2931,18.3158,1223800.0
2010-07-09 14:35:00,24.2,24.2,24.16,24.19,382800.0,18.3158,18.3158,18.2856,18.3083,382800.0
2010-07-09 14:40:00,24.19,24.2,24.17,24.19,435900.0,18.3083,18.3158,18.2931,18.3083,435900.0
2010-07-09 14:45:00,24.18,24.2,24.16,24.18,672600.0,18.3007,18.3158,18.2856,18.3007,672600.0
2010-07-09 14:50:00,24.19,24.26,24.17,24.18,853800.0,18.3083,18.3613,18.2931,18.3007,853800.0
2010-07-09 14:55:00,24.18,24.25,24.17,24.21,813200.0,18.3007,18.3537,18.2931,18.3234,813200.0
2010-07-09 15:00:00,24.22,24.23,24.21,24.21,428700.0,18.331,18.3386,18.3234,18.3234,428700.0
2010-07-09 15:05:00,24.21,24.22,24.21,24.22,332800.0,18.3234,18.331,18.3234,18.331,332800.0
2010-07-09 15:10:00,24.21,24.25,24.2,24.24,998500.0,18.3234,18.3537,18.3158,18.3461,998500.0
2010-07-09 15:15:00,24.23,24.25,24.22,24.22,875100.0,18.3386,18.3537,18.331,18.331,875100.0
2010-07-09 15:20:00,24.22,24.23,24.19,24.2,818100.0,18.331,18.3386,18.3083,18.3158,818100.0
2010-07-09 15:25:00,24.2,24.21,24.15,24.16,1407900.0,18.3158,18.3234,18.278,18.2856,1407900.0
2010-07-09 15:30:00,24.17,24.19,24.16,24.19,1174800.0,18.2931,18.3083,18.2856,18.3083,1174800.0
2010-07-09 15:35:00,24.18,24.23,24.18,24.21,1007200.0,18.3007,18.3386,18.3007,18.3234,1007200.0
2010-07-09 15:40:00,24.22,24.25,24.21,24.22,958000.0,18.331,18.3537,18.3234,18.331,958000.0
2010-07-09 15:45:00,24.23,24.25,24.2,24.24,1464800.0,18.3386,18.3537,18.3158,18.3461,1464800.0
2010-07-09 15:50:00,24.25,24.29,24.23,24.26,1871900.0,18.3537,18.384,18.3386,18.3613,1871900.0
2010-07-09 15:55:00,24.26,24.28,24.25,24.27,2475400.0,18.3613,18.3764,18.3537,18.3688,2475400.0
2010-07-12 09:30:00,24.44,24.67,24.42,24.62,2588200.0,18.4975,18.6716,18.4824,18.6337,2588200.0
2010-07-12 09:35:00,24.62,24.7,24.6,24.69,906100.0,18.6337,18.6943,18.6186,18.6867,906100.0
2010-07-12 09:40:00,24.7,24.79,24.69,24.78,892500.0,18.6943,18.7624,18.6867,18.7548,892500.0
2010-07-12 09:45:00,24.79,24.84,24.75,24.76,749300.0,18.7624,18.8002,18.7321,18.7397,749300.0
2010-07-12 09:50:00,24.76,24.77,24.66,24.67,823700.0,18.7397,18.7473,18.664,18.6716,823700.0
2010-07-12 09:55:00,24.66,24.72,24.64,24.69,601200.0,18.664,18.7094,18.6489,18.6867,601200.0
2010-07-12 10:00:00,24.69,24.74,24.68,24.74,1151500.0,18.6867,18.7245,18.6791,18.7245,1151500.0
2010-07-12 10:05:00,24.73,24.75,24.71,24.75,631500.0,18.717,18.7321,18.7018,18.7321,631500.0
2010-07-12 10:10:00,24.74,24.78,24.71,24.72,854700.0,18.7245,18.7548,18.7018,18.7094,854700.0
2010-07-12 10:15:00,24.72,24.8,24.72,24.78,597100.0,18.7094,18.77,18.7094,18.7548,597100.0
2010-07-12 10:20:00,24.78,24.79,24.74,24.75,896100.0,18.7548,18.7624,18.7245,18.7321,896100.0
2010-07-12 10:25:00,24.75,24.76,24.69,24.74,651400.0,18.7321,18.7397,18.6867,18.7245,651400.0
2010-07-12 10:30:00,24.73,24.76,24.69,24.7,1399700.0,18.717,18.7397,18.6867,18.6943,1399700.0
2010-07-12 10:35:00,24.71,24.75,24.7,24.75,533100.0,18.7018,18.7321,18.6943,18.7321,533100.0
2010-07-12 10:40:00,24.75,24.76,24.68,24.72,600400.0,18.7321,18.7397,18.6791,18.7094,600400.0
2010-07-12 10:45:00,24.72,24.72,24.67,24.7,507600.0,18.7094,18.7094,18.6716,18.6943,507600.0
2010-07-12 10:50:00,24.7,24.7,24.65,24.66,474400.0,18.6943,18.6943,18.6564,18.664,474400.0
2010-07-12 10:55:00,24.67,24.68,24.65,24.68,489000.0,18.6716,18.6791,18.6564,18.6791,489000.0
2010-07-12 11:00:00,24.68,24.69,24.61,24.65,1002800.0,18.6791,18.6867,18.6262,18.6564,1002800.0
2010-07-12 11:05:00,24.66,24.66,24.58,24.59,805800.0,18.664,18.664,18.6035,18.611,805800.0
2010-07-12 11:10:00,24.59,24.65,24.57,24.65,540000.0,18.611,18.6564,18.5959,18.6564,540000.0
2010-07-12 11:15:00,24.65,24.66,24.63,24.65,579000.0,18.6564,18.664,18.6413,18.6564,579000.0
2010-07-12 11:20:00,24.65,24.66,24.6,24.64,343400.0,18.6564,18.664,18.6186,18.6489,343400.0
2010-07-12 11:25:00,24.65,24.67,24.63,24.66,269100.0,18.6564,18.6716,18.6413,18.664,269100.0
2010-07-12 11:30:00,24.65,24.69,24.63,24.69,480100.0,18.6564,18.6867,18.6413,18.6867,480100.0
2010-07-12 11:35:00,24.68,24.71,24.66,24.66,336600.0,18.6791,18.7018,18.664,18.664,336600.0
2010-07-12 11:40:00,24.66,24.68,24.65,24.65,257700.0,18.664,18.6791,18.6564,18.6564,257700.0
2010-07-12 11:45:00,24.66,24.69,24.62,24.62,291700.0,18.664,18.6867,18.6337,18.6337,291700.0
2010-07-12 11:50:00,24.63,24.68,24.61,24.68,307500.0,18.6413,18.6791,18.6262,18.6791,307500.0
2010-07-12 11:55:00,24.67,24.7,24.64,24.68,559500.0,18.6716,18.6943,18.6489,18.6791,559500.0
2010-07-12 12:00:00,24.67,24.72,24.67,24.67,460000.0,18.6716,18.7094,18.6716,18.6716,460000.0
2010-07-12 12:05:00,24.67,24.72,24.67,24.69,255500.0,18.6716,18.7094,18.6716,18.6867,255500.0
2010-07-12 12:10:00,24.69,24.74,24.69,24.74,392800.0,18.6867,18.7245,18.6867,18.7245,392800.0
2010-07-12 12:15:00,24.74,24.74,24.71,24.72,214900.0,18.7245,18.7245,18.7018,18.7094,214900.0
2010-07-12 12:20:00,24.73,24.73,24.71,24.71,214900.0,18.717,18.717,18.7018,18.7018,214900.0
2010-07-12 12:25:00,24.72,24.73,24.7,24.71,145000.0,18.7094,18.717,18.6943,18.7018,145000.0
2010-07-12 12:30:00,24.71,24.71,24.67,24.68,257300.0,18.7018,18.7018,18.6716,18.6791,257300.0
2010-07-12 12:35:00,24.67,24.74,24.67,24.74,210600.0,18.6716,18.7245,18.6716,18.7245,210600.0
2010-07-12 12:40:00,24.74,24.74,24.71,24.71,144600.0,18.7245,18.7245,18.7018,18.7018,144600.0
2010-07-12 12:45:00,24.71,24.72,24.7,24.71,156600.0,18.7018,18.7094,18.6943,18.7018,156600.0
2010-07-12 12:50:00,24.71,24.72,24.69,24.72,270100.0,18.7018,18.7094,18.6867,18.7094,270100.0
2010-07-12 12:55:00,24.72,24.72,24.66,24.68,263900.0,18.7094,18.7094,18.664,18.6791,263900.0
2010-07-12 13:00:00,24.66,24.67,24.65,24.67,108100.0,18.664,18.6716,18.6564,18.6716,108100.0
2010-07-12 13:05:00,24.66,24.72,24.66,24.71,420200.0,18.664,18.7094,18.664,18.7018,420200.0
2010-07-12 13:10:00,24.7,24.72,24.69,24.71,341100.0,18.6943,18.7094,18.6867,18.7018,341100.0
2010-07-12 13:15:00,24.71,24.78,24.7,24.78,435700.0,18.7018,18.7548,18.6943,18.7548,435700.0
2010-07-12 13:20:00,24.77,24.79,24.77,24.78,316200.0,18.7473,18.7624,18.7473,18.7548,316200.0
2010-07-12 13:25:00,24.77,24.78,24.76,24.78,271600.0,18.7473,18.7548,18.7397,18.7548,271600.0
2010-07-12 13:30:00,24.77,24.84,24.77,24.84,585800.0,18.7473,18.8002,18.7473,18.8002,585800.0
2010-07-12 13:35:00,24.83,24.84,24.81,24.82,464700.0,18.7927,18.8002,18.7775,18.7851,464700.0
2010-07-12 13:40:00,24.83,24.83,24.77,24.78,267500.0,18.7927,18.7927,18.7473,18.7548,267500.0
2010-07-12 13:45:00,24.78,24.81,24.77,24.81,500000.0,18.7548,18.7775,18.7473,18.7775,500000.0
2010-07-12 13:50:00,24.8,24.87,24.8,24.87,454200.0,18.77,18.8229,18.77,18.8229,454200.0
2010-07-12 13:55:00,24.87,24.88,24.81,24.86,537200.0,18.8229,18.8305,18.7775,18.8154,537200.0
2010-07-12 14:00:00,24.86,24.88,24.83,24.88,414800.0,18.8154,18.8305,18.7927,18.8305,414800.0
2010-07-12 14:05:00,24.88,24.88,24.82,24.85,458900.0,18.8305,18.8305,18.7851,18.8078,458900.0
2010-07-12 14:10:00,24.84,24.85,24.8,24.83,362300.0,18.8002,18.8078,18.77,18.7927,362300.0
2010-07-12 14:15:00,24.83,24.85,24.78,24.79,486800.0,18.7927,18.8078,18.7548,18.7624,486800.0
2010-07-12 14:20:00,24.79,24.8,24.75,24.75,457100.0,18.7624,18.77,18.7321,18.7321,457100.0
2010-07-12 14:25:00,24.75,24.8,24.73,24.8,557300.0,18.7321,18.77,18.717,18.77,557300.0
2010-07-12 14:30:00,24.8,24.81,24.76,24.78,515100.0,18.77,18.7775,18.7397,18.7548,515100.0
2010-07-12 14:35:00,24.78,24.83,24.78,24.82,313500.0,18.7548,18.7927,18.7548,18.7851,313500.0
2010-07-12 14:40:00,24.82,24.84,24.79,24.84,503900.0,18.7851,18.8002,18.7624,18.8002,503900.0
2010-07-12 14:45:00,24.84,24.88,24.83,24.88,427900.0,18.8002,18.8305,18.7927,18.8305,427900.0
2010-07-12 14:50:00,24.88,24.89,24.85,24.85,476300.0,18.8305,18.8381,18.8078,18.8078,476300.0
2010-07-12 14:55:00,24.85,24.87,24.82,24.84,672300.0,18.8078,18.8229,18.7851,18.8002,672300.0
2010-07-12 15:00:00,24.84,24.85,24.79,24.8,564800.0,18.8002,18.8078,18.7624,18.77,564800.0
2010-07-12 15:05:00,24.8,24.81,24.74,24.75,342900.0,18.77,18.7775,18.7245,18.7321,342900.0
2010-07-12 15:10:00,24.75,24.82,24.74,24.82,647900.0,18.7321,18.7851,18.7245,18.7851,647900.0
2010-07-12 15:15:00,24.82,24.84,24.77,24.81,1122200.0,18.7851,18.8002,18.7473,18.7775,1122200.0
2010-07-12 15:20:00,24.81,24.84,24.78,24.83,568900.0,18.7775,18.8002,18.7548,18.7927,568900.0
2010-07-12 15:25:00,24.83,24.88,24.83,24.86,830700.0,18.7927,18.8305,18.7927,18.8154,830700.0
2010-07-12 15:30:00,24.85,24.88,24.79,24.8,755500.0,18.8078,18.8305,18.7624,18.77,755500.0
2010-07-12 15:35:00,24.8,24.83,24.75,24.82,783200.0,18.77,18.7927,18.7321,18.7851,783200.0
2010-07-12 15:40:00,24.82,24.86,24.8,24.82,894100.0,18.7851,18.8154,18.77,18.7851,894100.0
2010-07-12 15:45:00,24.81,24.85,24.75,24.82,1037200.0,18.7775,18.8078,18.7321,18.7851,1037200.0
2010-07-12 15:50:00,24.83,24.84,24.79,24.83,1429300.0,18.7927,18.8002,18.7624,18.7927,1429300.0
2010-07-12 15:55:00,24.83,24.85,24.8,24.83,2896000.0,18.7927,18.8078,18.77,18.7927,2896000.0
2010-07-13 09:30:00,25.14,25.18,25.01,25.04,2219000.0,19.0273,19.0576,18.9289,18.9516,2219000.0
2010-07-13 09:35:00,25.04,25.2,25.03,25.19,2138600.0,18.9516,19.0727,18.944,19.0651,2138600.0
2010-07-13 09:40:00,25.19,25.22,25.03,25.06,1275000.0,19.0651,19.0878,18.944,18.9667,1275000.0
2010-07-13 09:45:00,25.06,25.07,24.98,25.0,1026400.0,18.9667,18.9743,18.9062,18.9213,1026400.0
2010-07-13 09:50:00,25.0,25.1,24.99,25.01,904400.0,18.9213,18.997,18.9138,18.9289,904400.0
2010-07-13 09:55:00,25.02,25.05,25.01,25.04,599500.0,18.9365,18.9592,18.9289,18.9516,599500.0
2010-07-13 10:00:00,25.05,25.09,25.02,25.07,943000.0,18.9592,18.9894,18.9365,18.9743,943000.0
2010-07-13 10:05:00,25.07,25.11,25.05,25.07,1142100.0,18.9743,19.0046,18.9592,18.9743,1142100.0
2010-07-13 10:10:00,25.07,25.08,25.03,25.03,896500.0,18.9743,18.9819,18.944,18.944,896500.0
2010-07-13 10:15:00,25.03,25.03,24.99,25.0,890800.0,18.944,18.944,18.9138,18.9213,890800.0
2010-07-13 10:20:00,25.0,25.02,24.98,25.0,521000.0,18.9213,18.9365,18.9062,18.9213,521000.0
2010-07-13 10:25:00,25.01,25.01,24.98,25.0,667700.0,18.9289,18.9289,18.9062,18.9213,667700.0
2010-07-13 10:30:00,25.0,25.0,24.95,24.96,682600.0,18.9213,18.9213,18.8835,18.8911,682600.0
2010-07-13 10:35:00,24.96,25.0,24.94,25.0,496400.0,18.8911,18.9213,18.8759,18.9213,496400.0
2010-07-13 10:40:00,24.99,25.0,24.95,24.96,549100.0,18.9138,18.9213,18.8835,18.8911,549100.0
2010-07-13 10:45:00,24.95,24.96,24.9,24.92,667200.0,18.8835,18.8911,18.8456,18.8608,667200.0
2010-07-13 10:50:00,24.93,25.0,24.92,24.99,564700.0,18.8683,18.9213,18.8608,18.9138,564700.0
2010-07-13 10:55:00,24.99,25.0,24.98,24.99,306200.0,18.9138,18.9213,18.9062,18.9138,306200.0
2010-07-13 11:00:00,24.98,24.99,24.94,24.94,846500.0,18.9062,18.9138,18.8759,18.8759,846500.0
2010-07-13 11:05:00,24.94,24.98,24.93,24.97,449800.0,18.8759,18.9062,18.8683,18.8986,449800.0
2010-07-13 11:10:00,24.97,24.98,24.95,24.96,537100.0,18.8986,18.9062,18.8835,18.8911,537100.0
2010-07-13 11:15:00,24.96,24.99,24.94,24.97,486000.0,18.8911,18.9138,18.8759,18.8986,486000.0
2010-07-13 11:20:00,24.96,25.0,24.96,24.99,388700.0,18.8911,18.9213,18.8911,18.9138,388700.0
2010-07-13 11:25:00,25.0,25.01,24.97,24.97,1009400.0,18.9213,18.9289,18.8986,18.8986,1009400.0
2010-07-13 11:30:00,24.97,25.07,24.97,25.07,908300.0,18.8986,18.9743,18.8986,18.9743,908300.0
2010-07-13 11:35:00,25.06,25.17,25.06,25.12,1462000.0,18.9667,19.05,18.9667,19.0122,1462000.0
2010-07-13 11:40:00,25.12,25.17,25.12,25.17,501800.0,19.0122,19.05,19.0122,19.05,501800.0
2010-07-13 11:45:00,25.17,25.19,25.16,25.17,1045700.0,19.05,19.0651,19.0424,19.05,1045700.0
2010-07-13 11:50:00,25.18,25.18,25.15,25.16,611300.0,19.0576,19.0576,19.0349,19.0424,611300.0
2010-07-13 11:55:00,25.15,25.17,25.13,25.14,950400.0,19.0349,19.05,19.0197,19.0273,950400.0
2010-07-13 12:00:00,25.14,25.2,25.14,25.19,1097900.0,19.0273,19.0727,19.0273,19.0651,1097900.0
2010-07-13 12:05:00,25.19,25.2,25.19,25.19,693600.0,19.0651,19.0727,19.0651,19.0651,693600.0
2010-07-13 12:10:00,25.2,25.2,25.17,25.2,564900.0,19.0727,19.0727,19.05,19.0727,564900.0
2010-07-13 12:15:00,25.19,25.22,25.19,25.22,574900.0,19.0651,19.0878,19.0651,19.0878,574900.0
2010-07-13 12:20:00,25.21,25.22,25.19,25.22,867600.0,19.0803,19.0878,19.0651,19.0878,867600.0
2010-07-13 12:25:00,25.22,25.23,25.21,25.22,396400.0,19.0878,19.0954,19.0803,19.0878,396400.0
2010-07-13 12:30:00,25.22,25.24,25.21,25.21,644100.0,19.0878,19.103,19.0803,19.0803,644100.0
2010-07-13 12:35:00,25.22,25.25,25.21,25.23,969500.0,19.0878,19.1105,19.0803,19.0954,969500.0
2010-07-13 12:40:00,25.23,25.24,25.21,25.22,286200.0,19.0954,19.103,19.0803,19.0878,286200.0
2010-07-13 12:45:00,25.21,25.23,25.2,25.22,562200.0,19.0803,19.0954,19.0727,19.0878,562200.0
2010-07-13 12:50:00,25.23,25.23,25.22,25.23,454000.0,19.0954,19.0954,19.0878,19.0954,454000.0
2010-07-13 12:55:00,25.23,25.28,25.22,25.27,1106500.0,19.0954,19.1332,19.0878,19.1257,1106500.0
2010-07-13 13:00:00,25.27,25.29,25.25,25.28,779600.0,19.1257,19.1408,19.1105,19.1332,779600.0
2010-07-13 13:05:00,25.28,25.3,25.26,25.28,400600.0,19.1332,19.1484,19.1181,19.1332,400600.0
2010-07-13 13:10:00,25.28,25.29,25.22,25.23,579400.0,19.1332,19.1408,19.0878,19.0954,579400.0
2010-07-13 13:15:00,25.24,25.24,25.22,25.23,404200.0,19.103,19.103,19.0878,19.0954,404200.0
2010-07-13 13:20:00,25.24,25.24,25.19,25.19,374000.0,19.103,19.103,19.0651,19.0651,374000.0
2010-07-13 13:25:00,25.19,25.2,25.12,25.13,772200.0,19.0651,19.0727,19.0122,19.0197,772200.0
2010-07-13 13:30:00,25.13,25.14,25.11,25.14,487500.0,19.0197,19.0273,19.0046,19.0273,487500.0
2010-07-13 13:35:00,25.13,25.16,25.1,25.16,356200.0,19.0197,19.0424,18.997,19.0424,356200.0
2010-07-13 13:40:00,25.16,25.16,25.1,25.12,432800.0,19.0424,19.0424,18.997,19.0122,432800.0
2010-07-13 13:45:00,25.12,25.15,25.1,25.12,550000.0,19.0122,19.0349,18.997,19.0122,550000.0
2010-07-13 13:50:00,25.12,25.14,25.08,25.08,670800.0,19.0122,19.0273,18.9819,18.9819,670800.0
2010-07-13 13:55:00,25.08,25.12,25.08,25.1,304700.0,18.9819,19.0122,18.9819,18.997,304700.0
2010-07-13 14:00:00,25.1,25.14,25.08,25.13,515700.0,18.997,19.0273,18.9819,19.0197,515700.0
2010-07-13 14:05:00,25.13,25.15,25.11,25.12,244100.0,19.0197,19.0349,19.0046,19.0122,244100.0
2010-07-13 14:10:00,25.13,25.15,25.11,25.15,301200.0,19.0197,19.0349,19.0046,19.0349,301200.0
2010-07-13 14:15:00,25.15,25.16,25.1,25.14,448900.0,19.0349,19.0424,18.997,19.0273,448900.0
2010-07-13 14:20:00,25.14,25.14,25.1,25.12,372300.0,19.0273,19.0273,18.997,19.0122,372300.0
2010-07-13 14:25:00,25.11,25.13,25.09,25.12,323100.0,19.0046,19.0197,18.9894,19.0122,323100.0
2010-07-13 14:30:00,25.12,25.16,25.11,25.13,296000.0,19.0122,19.0424,19.0046,19.0197,296000.0
2010-07-13 14:35:00,25.14,25.18,25.14,25.18,550800.0,19.0273,19.0576,19.0273,19.0576,550800.0
2010-07-13 14:40:00,25.18,25.19,25.11,25.11,448200.0,19.0576,19.0651,19.0046,19.0046,448200.0
2010-07-13 14:45:00,25.11,25.16,25.1,25.16,339000.0,19.0046,19.0424,18.997,19.0424,339000.0
2010-07-13 14:50:00,25.15,25.16,25.11,25.11,371800.0,19.0349,19.0424,19.0046,19.0046,371800.0
2010-07-13 14:55:00,25.12,25.15,25.11,25.14,328900.0,19.0122,19.0349,19.0046,19.0273,328900.0
2010-07-13 15:00:00,25.14,25.17,25.13,25.16,525600.0,19.0273,19.05,19.0197,19.0424,525600.0
2010-07-13 15:05:00,25.16,25.2,25.16,25.18,582200.0,19.0424,19.0727,19.0424,19.0576,582200.0
2010-07-13 15:10:00,25.17,25.19,25.15,25.18,485900.0,19.05,19.0651,19.0349,19.0576,485900.0
2010-07-13 15:15:00,25.18,25.2,25.15,25.18,403700.0,19.0576,19.0727,19.0349,19.0576,403700.0
2010-07-13 15:20:00,25.19,25.19,25.13,25.15,930500.0,19.0651,19.0651,19.0197,19.0349,930500.0
2010-07-13 15:25:00,25.15,25.16,25.12,25.15,889400.0,19.0349,19.0424,19.0122,19.0349,889400.0
2010-07-13 15:30:00,25.15,25.15,25.12,25.14,416000.0,19.0349,19.0349,19.0122,19.0273,416000.0
2010-07-13 15:35:00,25.13,25.16,25.13,25.15,375900.0,19.0197,19.0424,19.0197,19.0349,375900.0
2010-07-13 15:40:00,25.15,25.17,25.12,25.14,762000.0,19.0349,19.05,19.0122,19.0273,762000.0
2010-07-13 15:45:00,25.13,25.2,25.13,25.17,1685100.0,19.0197,19.0727,19.0197,19.05,1685100.0
2010-07-13 15:50:00,25.17,25.2,25.1,25.1,1992100.0,19.05,19.0727,18.997,18.997,1992100.0
2010-07-13 15:55:00,25.1,25.15,25.09,25.12,2806100.0,18.997,19.0349,18.9894,19.0122,2806100.0
2010-07-14 09:30:00,25.51,25.61,25.4,25.55,3319700.0,19.3073,19.383,19.2241,19.3376,3319700.0
2010-07-14 09:35:00,25.54,25.57,25.48,25.51,3558100.0,19.33,19.3527,19.2846,19.3073,3558100.0
2010-07-14 09:40:00,25.51,25.56,25.4,25.5,1559000.0,19.3073,19.3452,19.2241,19.2998,1559000.0
2010-07-14 09:45:00,25.51,25.51,25.42,25.44,1633100.0,19.3073,19.3073,19.2392,19.2543,1633100.0
2010-07-14 09:50:00,25.45,25.47,25.4,25.42,992400.0,19.2619,19.2771,19.2241,19.2392,992400.0
2010-07-14 09:55:00,25.41,25.41,25.37,25.4,737100.0,19.2316,19.2316,19.2014,19.2241,737100.0
2010-07-14 10:00:00,25.4,25.4,25.29,25.32,1291200.0,19.2241,19.2241,19.1408,19.1635,1291200.0
2010-07-14 10:05:00,25.32,25.39,25.31,25.34,1280400.0,19.1635,19.2165,19.156,19.1787,1280400.0
2010-07-14 10:10:00,25.34,25.43,25.34,25.43,713200.0,19.1787,19.2468,19.1787,19.2468,713200.0
2010-07-14 10:15:00,25.43,25.49,25.42,25.48,1240200.0,19.2468,19.2922,19.2392,19.2846,1240200.0
2010-07-14 10:20:00,25.48,25.5,25.46,25.49,875800.0,19.2846,19.2998,19.2695,19.2922,875800.0
2010-07-14 10:25:00,25.49,25.49,25.34,25.39,943300.0,19.2922,19.2922,19.1787,19.2165,943300.0
2010-07-14 10:30:00,25.39,25.48,25.39,25.45,553200.0,19.2165,19.2846,19.2165,19.2619,553200.0
2010-07-14 10:35:00,25.44,25.45,25.4,25.42,584800.0,19.2543,19.2619,19.2241,19.2392,584800.0
2010-07-14 10:40:00,25.42,25.43,25.37,25.41,557400.0,19.2392,19.2468,19.2014,19.2316,557400.0
2010-07-14 10:45:00,25.41,25.49,25.4,25.45,536200.0,19.2316,19.2922,19.2241,19.2619,536200.0
2010-07-14 10:50:00,25.46,25.48,25.42,25.42,418600.0,19.2695,19.2846,19.2392,19.2392,418600.0
2010-07-14 10:55:00,25.43,25.47,25.39,25.4,531900.0,19.2468,19.2771,19.2165,19.2241,531900.0
2010-07-14 11:00:00,25.39,25.4,25.33,25.34,1498000.0,19.2165,19.2241,19.1711,19.1787,1498000.0
2010-07-14 11:05:00,25.35,25.35,25.31,25.32,497100.0,19.1862,19.1862,19.156,19.1635,497100.0
2010-07-14 11:10:00,25.32,25.4,25.29,25.39,1023000.0,19.1635,19.2241,19.1408,19.2165,1023000.0
2010-07-14 11:15:00,25.39,25.43,25.39,25.42,651500.0,19.2165,19.2468,19.2165,19.2392,651500.0
2010-07-14 11:20:00,25.42,25.44,25.41,25.43,664400.0,19.2392,19.2543,19.2316,19.2468,664400.0
2010-07-14 11:25:00,25.44,25.45,25.42,25.44,534900.0,19.2543,19.2619,19.2392,19.2543,534900.0
2010-07-14 11:30:00,25.45,25.47,25.42,25.47,705300.0,19.2619,19.2771,19.2392,19.2771,705300.0
2010-07-14 11:35:00,25.46,25.47,25.42,25.43,259600.0,19.2695,19.2771,19.2392,19.2468,259600.0
2010-07-14 11:40:00,25.43,25.49,25.41,25.49,510600.0,19.2468,19.2922,19.2316,19.2922,510600.0
2010-07-14 11:45:00,25.49,25.54,25.48,25.5,1052100.0,19.2922,19.33,19.2846,19.2998,1052100.0
2010-07-14 11:50:00,25.51,25.52,25.5,25.5,499200.0,19.3073,19.3149,19.2998,19.2998,499200.0
2010-07-14 11:55:00,25.5,25.52,25.48,25.48,405300.0,19.2998,19.3149,19.2846,19.2846,405300.0
2010-07-14 12:00:00,25.48,25.49,25.44,25.47,805400.0,19.2846,19.2922,19.2543,19.2771,805400.0
2010-07-14 12:05:00,25.47,25.51,25.46,25.5,666600.0,19.2771,19.3073,19.2695,19.2998,666600.0
2010-07-14 12:10:00,25.5,25.52,25.49,25.49,581700.0,19.2998,19.3149,19.2922,19.2922,581700.0
2010-07-14 12:15:00,25.49,25.5,25.46,25.48,849800.0,19.2922,19.2998,19.2695,19.2846,849800.0
2010-07-14 12:20:00,25.48,25.48,25.45,25.48,368900.0,19.2846,19.2846,19.2619,19.2846,368900.0
2010-07-14 12:25:00,25.48,25.5,25.46,25.48,623100.0,19.2846,19.2998,19.2695,19.2846,623100.0
2010-07-14 12:30:00,25.49,25.5,25.46,25.48,470800.0,19.2922,19.2998,19.2695,19.2846,470800.0
2010-07-14 12:35:00,25.49,25.5,25.47,25.5,462400.0,19.2922,19.2998,19.2771,19.2998,462400.0
2010-07-14 12:40:00,25.5,25.52,25.49,25.52,517200.0,19.2998,19.3149,19.2922,19.3149,517200.0
2010-07-14 12:45:00,25.52,25.53,25.5,25.52,387800.0,19.3149,19.3225,19.2998,19.3149,387800.0
2010-07-14 12:50:00,25.52,25.53,25.49,25.49,615200.0,19.3149,19.3225,19.2922,19.2922,615200.0
2010-07-14 12:55:00,25.49,25.5,25.48,25.48,606100.0,19.2922,19.2998,19.2846,19.2846,606100.0
2010-07-14 13:00:00,25.48,25.5,25.45,25.45,633300.0,19.2846,19.2998,19.2619,19.2619,633300.0
2010-07-14 13:05:00,25.45,25.46,25.43,25.45,520400.0,19.2619,19.2695,19.2468,19.2619,520400.0
2010-07-14 13:10:00,25.45,25.45,25.41,25.42,349700.0,19.2619,19.2619,19.2316,19.2392,349700.0
2010-07-14 13:15:00,25.42,25.42,25.38,25.4,426700.0,19.2392,19.2392,19.2089,19.2241,426700.0
2010-07-14 13:20:00,25.39,25.42,25.38,25.39,518600.0,19.2165,19.2392,19.2089,19.2165,518600.0
2010-07-14 13:25:00,25.39,25.41,25.39,25.4,180900.0,19.2165,19.2316,19.2165,19.2241,180900.0
2010-07-14 13:30:00,25.39,25.42,25.37,25.39,279100.0,19.2165,19.2392,19.2014,19.2165,279100.0
2010-07-14 13:35:00,25.39,25.39,25.36,25.37,277900.0,19.2165,19.2165,19.1938,19.2014,277900.0
2010-07-14 13:40:00,25.37,25.38,25.33,25.33,483700.0,19.2014,19.2089,19.1711,19.1711,483700.0
2010-07-14 13:45:00,25.33,25.34,25.31,25.32,442900.0,19.1711,19.1787,19.156,19.1635,442900.0
2010-07-14 13:50:00,25.31,25.32,25.27,25.3,464900.0,19.156,19.1635,19.1257,19.1484,464900.0
2010-07-14 13:55:00,25.29,25.31,25.26,25.26,856000.0,19.1408,19.156,19.1181,19.1181,856000.0
2010-07-14 14:00:00,25.26,25.39,25.2,25.24,1306700.0,19.1181,19.2165,19.0727,19.103,1306700.0
2010-07-14 14:05:00,25.23,25.25,25.2,25.24,483500.0,19.0954,19.1105,19.0727,19.103,483500.0
2010-07-14 14:10:00,25.23,25.24,25.13,25.15,1049400.0,19.0954,19.103,19.0197,19.0349,1049400.0
2010-07-14 14:15:00,25.16,25.19,25.15,25.19,374200.0,19.0424,19.0651,19.0349,19.0651,374200.0
2010-07-14 14:20:00,25.18,25.21,25.13,25.13,533600.0,19.0576,19.0803,19.0197,19.0197,533600.0
2010-07-14 14:25:00,25.13,25.18,25.12,25.18,402900.0,19.0197,19.0576,19.0122,19.0576,402900.0
2010-07-14 14:30:00,25.17,25.5,25.17,25.25,657400.0,19.05,19.2998,19.05,19.1105,657400.0
2010-07-14 14:35:00,25.25,25.28,25.24,25.26,559800.0,19.1105,19.1332,19.103,19.1181,559800.0
2010-07-14 14:40:00,25.26,25.26,25.23,25.24,356500.0,19.1181,19.1181,19.0954,19.103,356500.0
2010-07-14 14:45:00,25.23,25.29,25.23,25.25,686500.0,19.0954,19.1408,19.0954,19.1105,686500.0
2010-07-14 14:50:00,25.25,25.32,25.24,25.31,1153200.0,19.1105,19.1635,19.103,19.156,1153200.0
2010-07-14 14:55:00,25.32,25.33,25.29,25.31,746500.0,19.1635,19.1711,19.1408,19.156,746500.0
2010-07-14 15:00:00,25.31,25.32,25.3,25.32,334900.0,19.156,19.1635,19.1484,19.1635,334900.0
2010-07-14 15:05:00,25.31,25.32,25.26,25.26,532000.0,19.156,19.1635,19.1181,19.1181,532000.0
2010-07-14 15:10:00,25.26,25.27,25.23,25.25,562000.0,19.1181,19.1257,19.0954,19.1105,562000.0
2010-07-14 15:15:00,25.25,25.32,25.25,25.3,545400.0,19.1105,19.1635,19.1105,19.1484,545400.0
2010-07-14 15:20:00,25.3,25.34,25.29,25.33,271800.0,19.1484,19.1787,19.1408,19.1711,271800.0
2010-07-14 15:25:00,25.33,25.37,25.32,25.36,453400.0,19.1711,19.2014,19.1635,19.1938,453400.0
2010-07-14 15:30:00,25.36,25.36,25.32,25.32,869400.0,19.1938,19.1938,19.1635,19.1635,869400.0
2010-07-14 15:35:00,25.33,25.33,25.28,25.29,778300.0,19.1711,19.1711,19.1332,19.1408,778300.0
2010-07-14 15:40:00,25.29,25.3,25.24,25.24,1099200.0,19.1408,19.1484,19.103,19.103,1099200.0
2010-07-14 15:45:00,25.24,25.35,25.24,25.34,1744800.0,19.103,19.1862,19.103,19.1787,1744800.0
2010-07-14 15:50:00,25.34,25.41,25.33,25.4,1725700.0,19.1787,19.2316,19.1711,19.2241,1725700.0
2010-07-14 15:55:00,25.41,25.46,25.39,25.45,2451900.0,19.2316,19.2695,19.2165,19.2619,2451900.0
2010-07-15 09:30:00,25.48,25.58,25.42,25.48,1303600.0,19.2846,19.3603,19.2392,19.2846,1303600.0
2010-07-15 09:35:00,25.48,25.5,25.38,25.38,861200.0,19.2846,19.2998,19.2089,19.2089,861200.0
2010-07-15 09:40:00,25.38,25.42,25.34,25.37,542400.0,19.2089,19.2392,19.1787,19.2014,542400.0
2010-07-15 09:45:00,25.36,25.39,25.24,25.26,1453700.0,19.1938,19.2165,19.103,19.1181,1453700.0
2010-07-15 09:50:00,25.26,25.4,25.25,25.37,837900.0,19.1181,19.2241,19.1105,19.2014,837900.0
2010-07-15 09:55:00,25.37,25.41,25.33,25.38,617300.0,19.2014,19.2316,19.1711,19.2089,617300.0
2010-07-15 10:00:00,25.38,25.38,25.19,25.19,1783600.0,19.2089,19.2089,19.0651,19.0651,1783600.0
2010-07-15 10:05:00,25.19,25.21,25.11,25.15,1332800.0,19.0651,19.0803,19.0046,19.0349,1332800.0
2010-07-15 10:10:00,25.14,25.15,25.07,25.08,1368600.0,19.0273,19.0349,18.9743,18.9819,1368600.0
2010-07-15 10:15:00,25.07,25.08,25.0,25.01,935200.0,18.9743,18.9819,18.9213,18.9289,935200.0
2010-07-15 10:20:00,25.01,25.1,24.98,25.1,1017500.0,18.9289,18.997,18.9062,18.997,1017500.0
2010-07-15 10:25:00,25.1,25.15,25.09,25.12,488600.0,18.997,19.0349,18.9894,19.0122,488600.0
2010-07-15 10:30:00,25.11,25.12,25.08,25.1,510800.0,19.0046,19.0122,18.9819,18.997,510800.0
2010-07-15 10:35:00,25.11,25.16,25.1,25.16,470000.0,19.0046,19.0424,18.997,19.0424,470000.0
2010-07-15 10:40:00,25.16,25.16,25.11,25.14,511500.0,19.0424,19.0424,19.0046,19.0273,511500.0
2010-07-15 10:45:00,25.13,25.21,25.13,25.19,609000.0,19.0197,19.0803,19.0197,19.0651,609000.0
2010-07-15 10:50:00,25.19,25.21,25.17,25.18,325800.0,19.0651,19.0803,19.05,19.0576,325800.0
2010-07-15 10:55:00,25.19,25.19,25.13,25.15,270600.0,19.0651,19.0651,19.0197,19.0349,270600.0
2010-07-15 11:00:00,25.15,25.18,25.08,25.08,462900.0,19.0349,19.0576,18.9819,18.9819,462900.0
2010-07-15 11:05:00,25.08,25.09,24.98,25.0,1087600.0,18.9819,18.9894,18.9062,18.9213,1087600.0
2010-07-15 11:10:00,25.0,25.1,24.99,25.1,1471200.0,18.9213,18.997,18.9138,18.997,1471200.0
2010-07-15 11:15:00,25.09,25.15,25.08,25.14,958600.0,18.9894,19.0349,18.9819,19.0273,958600.0
2010-07-15 11:20:00,25.15,25.27,25.14,25.27,1314600.0,19.0349,19.1257,19.0273,19.1257,1314600.0
2010-07-15 11:25:00,25.26,25.28,25.22,25.24,924900.0,19.1181,19.1332,19.0878,19.103,924900.0
2010-07-15 11:30:00,25.24,25.28,25.23,25.25,558100.0,19.103,19.1332,19.0954,19.1105,558100.0
2010-07-15 11:35:00,25.26,25.32,25.25,25.32,572500.0,19.1181,19.1635,19.1105,19.1635,572500.0
2010-07-15 11:40:00,25.32,25.32,25.27,25.31,360200.0,19.1635,19.1635,19.1257,19.156,360200.0
2010-07-15 11:45:00,25.31,25.35,25.28,25.34,735900.0,19.156,19.1862,19.1332,19.1787,735900.0
2010-07-15 11:50:00,25.34,25.38,25.33,25.38,685800.0,19.1787,19.2089,19.1711,19.2089,685800.0
2010-07-15 11:55:00,25.37,25.41,25.36,25.38,1571000.0,19.2014,19.2316,19.1938,19.2089,1571000.0
2010-07-15 12:00:00,25.37,25.4,25.34,25.35,493100.0,19.2014,19.2241,19.1787,19.1862,493100.0
2010-07-15 12:05:00,25.35,25.37,25.31,25.32,472900.0,19.1862,19.2014,19.156,19.1635,472900.0
2010-07-15 12:10:00,25.31,25.35,25.29,25.35,653100.0,19.156,19.1862,19.1408,19.1862,653100.0
2010-07-15 12:15:00,25.35,25.44,25.35,25.44,1325900.0,19.1862,19.2543,19.1862,19.2543,1325900.0
2010-07-15 12:20:00,25.43,25.46,25.37,25.38,1106900.0,19.2468,19.2695,19.2014,19.2089,1106900.0
2010-07-15 12:25:00,25.38,25.4,25.36,25.36,328600.0,19.2089,19.2241,19.1938,19.1938,328600.0
2010-07-15 12:30:00,25.36,25.4,25.34,25.39,454500.0,19.1938,19.2241,19.1787,19.2165,454500.0
2010-07-15 12:35:00,25.39,25.4,25.37,25.37,284100.0,19.2165,19.2241,19.2014,19.2014,284100.0
2010-07-15 12:40:00,25.38,25.39,25.32,25.33,500500.0,19.2089,19.2165,19.1635,19.1711,500500.0
2010-07-15 12:45:00,25.33,25.36,25.3,25.35,607900.0,19.1711,19.1938,19.1484,19.1862,607900.0
2010-07-15 12:50:00,25.36,25.39,25.34,25.39,431900.0,19.1938,19.2165,19.1787,19.2165,431900.0
2010-07-15 12:55:00,25.38,25.41,25.35,25.36,243700.0,19.2089,19.2316,19.1862,19.1938,243700.0
2010-07-15 13:00:00,25.35,25.41,25.35,25.39,339600.0,19.1862,19.2316,19.1862,19.2165,339600.0
2010-07-15 13:05:00,25.38,25.41,25.36,25.39,169000.0,19.2089,19.2316,19.1938,19.2165,169000.0
2010-07-15 13:10:00,25.4,25.4,25.36,25.39,239700.0,19.2241,19.2241,19.1938,19.2165,239700.0
2010-07-15 13:15:00,25.39,25.44,25.38,25.43,282300.0,19.2165,19.2543,19.2089,19.2468,282300.0
2010-07-15 13:20:00,25.44,25.48,25.42,25.48,292100.0,19.2543,19.2846,19.2392,19.2846,292100.0
2010-07-15 13:25:00,25.48,25.49,25.42,25.42,501800.0,19.2846,19.2922,19.2392,19.2392,501800.0
2010-07-15 13:30:00,25.42,25.47,25.4,25.41,536800.0,19.2392,19.2771,19.2241,19.2316,536800.0
2010-07-15 13:35:00,25.41,25.44,25.38,25.42,478900.0,19.2316,19.2543,19.2089,19.2392,478900.0
2010-07-15 13:40:00,25.42,25.43,25.39,25.43,205300.0,19.2392,19.2468,19.2165,19.2468,205300.0
2010-07-15 13:45:00,25.42,25.45,25.4,25.43,220200.0,19.2392,19.2619,19.2241,19.2468,220200.0
2010-07-15 13:50:00,25.43,25.44,25.38,25.38,191000.0,19.2468,19.2543,19.2089,19.2089,191000.0
2010-07-15 13:55:00,25.39,25.42,25.38,25.39,129000.0,19.2165,19.2392,19.2089,19.2165,129000.0
2010-07-15 14:00:00,25.4,25.44,25.38,25.41,254800.0,19.2241,19.2543,19.2089,19.2316,254800.0
2010-07-15 14:05:00,25.42,25.42,25.34,25.35,384100.0,19.2392,19.2392,19.1787,19.1862,384100.0
2010-07-15 14:10:00,25.35,25.38,25.33,25.36,203200.0,19.1862,19.2089,19.1711,19.1938,203200.0
2010-07-15 14:15:00,25.36,25.39,25.34,25.38,223200.0,19.1938,19.2165,19.1787,19.2089,223200.0
2010-07-15 14:20:00,25.39,25.4,25.35,25.37,356600.0,19.2165,19.2241,19.1862,19.2014,356600.0
2010-07-15 14:25:00,25.38,25.45,25.36,25.43,509500.0,19.2089,19.2619,19.1938,19.2468,509500.0
2010-07-15 14:30:00,25.44,25.47,25.4,25.42,437900.0,19.2543,19.2771,19.2241,19.2392,437900.0
2010-07-15 14:35:00,25.42,25.44,25.37,25.39,487800.0,19.2392,19.2543,19.2014,19.2165,487800.0
2010-07-15 14:40:00,25.39,25.41,25.36,25.37,510600.0,19.2165,19.2316,19.1938,19.2014,510600.0
2010-07-15 14:45:00,25.36,25.42,25.36,25.41,287300.0,19.1938,19.2392,19.1938,19.2316,287300.0
2010-07-15 14:50:00,25.42,25.42,25.36,25.38,327300.0,19.2392,19.2392,19.1938,19.2089,327300.0
2010-07-15 14:55:00,25.38,25.39,25.33,25.34,534000.0,19.2089,19.2165,19.1711,19.1787,534000.0
2010-07-15 15:00:00,25.35,25.41,25.34,25.4,586400.0,19.1862,19.2316,19.1787,19.2241,586400.0
2010-07-15 15:05:00,25.39,25.41,25.31,25.34,508600.0,19.2165,19.2316,19.156,19.1787,508600.0
2010-07-15 15:10:00,25.34,25.34,25.29,25.3,488400.0,19.1787,19.1787,19.1408,19.1484,488400.0
2010-07-15 15:15:00,25.3,25.32,25.26,25.31,418900.0,19.1484,19.1635,19.1181,19.156,418900.0
2010-07-15 15:20:00,25.31,25.34,25.28,25.28,513100.0,19.156,19.1787,19.1332,19.1332,513100.0
2010-07-15 15:25:00,25.29,25.38,25.26,25.37,1232200.0,19.1408,19.2089,19.1181,19.2014,1232200.0
2010-07-15 15:30:00,25.37,25.43,25.36,25.38,931700.0,19.2014,19.2468,19.1938,19.2089,931700.0
2010-07-15 15:35:00,25.38,25.46,25.38,25.45,1179800.0,19.2089,19.2695,19.2089,19.2619,1179800.0
2010-07-15 15:40:00,25.45,25.46,25.4,25.43,839900.0,19.2619,19.2695,19.2241,19.2468,839900.0
2010-07-15 15:45:00,25.44,25.55,25.44,25.51,1557000.0,19.2543,19.3376,19.2543,19.3073,1557000.0
2010-07-15 15:50:00,25.51,25.59,25.51,25.58,1789800.0,19.3073,19.3679,19.3073,19.3603,1789800.0
2010-07-15 15:55:00,25.59,25.59,25.49,25.52,2716000.0,19.3679,19.3679,19.2922,19.3149,2716000.0
2010-07-16 09:30:00,25.51,25.55,25.34,25.5,8550100.0,19.3073,19.3376,19.1787,19.2998,8550100.0
2010-07-16 09:35:00,25.5,25.64,25.48,25.53,787600.0,19.2998,19.4057,19.2846,19.3225,787600.0
2010-07-16 09:40:00,25.53,25.58,25.45,25.47,607000.0,19.3225,19.3603,19.2619,19.2771,607000.0
2010-07-16 09:45:00,25.45,25.48,25.37,25.39,783100.0,19.2619,19.2846,19.2014,19.2165,783100.0
2010-07-16 09:50:00,25.4,25.44,25.28,25.3,844600.0,19.2241,19.2543,19.1332,19.1484,844600.0
2010-07-16 09:55:00,25.29,25.3,25.19,25.19,1149500.0,19.1408,19.1484,19.0651,19.0651,1149500.0
2010-07-16 10:00:00,25.19,25.25,25.15,25.17,1208800.0,19.0651,19.1105,19.0349,19.05,1208800.0
2010-07-16 10:05:00,25.17,25.17,24.98,25.03,2333900.0,19.05,19.05,18.9062,18.944,2333900.0
2010-07-16 10:10:00,25.04,25.08,25.0,25.07,1439600.0,18.9516,18.9819,18.9213,18.9743,1439600.0
2010-07-16 10:15:00,25.07,25.08,25.02,25.07,947200.0,18.9743,18.9819,18.9365,18.9743,947200.0
2010-07-16 10:20:00,25.07,25.09,25.02,25.07,745600.0,18.9743,18.9894,18.9365,18.9743,745600.0
2010-07-16 10:25:00,25.07,25.08,25.01,25.08,551500.0,18.9743,18.9819,18.9289,18.9819,551500.0
2010-07-16 10:30:00,25.08,25.09,25.05,25.08,804300.0,18.9819,18.9894,18.9592,18.9819,804300.0
2010-07-16 10:35:00,25.08,25.09,25.01,25.04,527400.0,18.9819,18.9894,18.9289,18.9516,527400.0
2010-07-16 10:40:00,25.04,25.05,24.99,25.05,1339900.0,18.9516,18.9592,18.9138,18.9592,1339900.0
2010-07-16 10:45:00,25.04,25.07,24.98,24.99,848800.0,18.9516,18.9743,18.9062,18.9138,848800.0
2010-07-16 10:50:00,24.99,25.03,24.98,25.0,454700.0,18.9138,18.944,18.9062,18.9213,454700.0
2010-07-16 10:55:00,25.0,25.06,25.0,25.04,407700.0,18.9213,18.9667,18.9213,18.9516,407700.0
2010-07-16 11:00:00,25.05,25.06,25.0,25.0,412700.0,18.9592,18.9667,18.9213,18.9213,412700.0
2010-07-16 11:05:00,25.0,25.03,24.99,25.01,313000.0,18.9213,18.944,18.9138,18.9289,313000.0
2010-07-16 11:10:00,25.01,25.03,25.0,25.01,353700.0,18.9289,18.944,18.9213,18.9289,353700.0
2010-07-16 11:15:00,25.02,25.02,24.98,24.99,248700.0,18.9365,18.9365,18.9062,18.9138,248700.0
2010-07-16 11:20:00,24.98,24.99,24.94,24.98,951800.0,18.9062,18.9138,18.8759,18.9062,951800.0
2010-07-16 11:25:00,24.97,25.0,24.96,24.98,580100.0,18.8986,18.9213,18.8911,18.9062,580100.0
2010-07-16 11:30:00,24.98,24.99,24.95,24.97,585800.0,18.9062,18.9138,18.8835,18.8986,585800.0
2010-07-16 11:35:00,24.97,25.0,24.93,24.99,564600.0,18.8986,18.9213,18.8683,18.9138,564600.0
2010-07-16 11:40:00,24.98,25.02,24.98,25.0,338800.0,18.9062,18.9365,18.9062,18.9213,338800.0
2010-07-16 11:45:00,24.99,25.01,24.98,25.0,501000.0,18.9138,18.9289,18.9062,18.9213,501000.0
2010-07-16 11:50:00,25.0,25.03,24.99,25.0,720600.0,18.9213,18.944,18.9138,18.9213,720600.0
2010-07-16 11:55:00,24.99,25.01,24.98,24.98,564800.0,18.9138,18.9289,18.9062,18.9062,564800.0
2010-07-16 12:00:00,24.98,24.98,24.93,24.94,568800.0,18.9062,18.9062,18.8683,18.8759,568800.0
2010-07-16 12:05:00,24.94,24.95,24.92,24.95,406100.0,18.8759,18.8835,18.8608,18.8835,406100.0
2010-07-16 12:10:00,24.95,25.0,24.94,24.95,343700.0,18.8835,18.9213,18.8759,18.8835,343700.0
2010-07-16 12:15:00,24.95,24.96,24.88,24.91,382000.0,18.8835,18.8911,18.8305,18.8532,382000.0
2010-07-16 12:20:00,24.92,24.96,24.88,24.94,468800.0,18.8608,18.8911,18.8305,18.8759,468800.0
2010-07-16 12:25:00,24.94,25.0,24.93,25.0,286400.0,18.8759,18.9213,18.8683,18.9213,286400.0
2010-07-16 12:30:00,24.99,25.0,24.94,25.0,677300.0,18.9138,18.9213,18.8759,18.9213,677300.0
2010-07-16 12:35:00,25.0,25.0,24.96,24.99,177300.0,18.9213,18.9213,18.8911,18.9138,177300.0
2010-07-16 12:40:00,24.99,25.02,24.99,25.02,172900.0,18.9138,18.9365,18.9138,18.9365,172900.0
2010-07-16 12:45:00,25.02,25.03,25.0,25.03,347000.0,18.9365,18.944,18.9213,18.944,347000.0
2010-07-16 12:50:00,25.03,25.04,24.99,25.0,342200.0,18.944,18.9516,18.9138,18.9213,342200.0
2010-07-16 12:55:00,25.01,25.01,24.96,24.97,269400.0,18.9289,18.9289,18.8911,18.8986,269400.0
2010-07-16 13:00:00,24.97,24.99,24.93,24.93,258000.0,18.8986,18.9138,18.8683,18.8683,258000.0
2010-07-16 13:05:00,24.94,24.98,24.93,24.95,259800.0,18.8759,18.9062,18.8683,18.8835,259800.0
2010-07-16 13:10:00,24.96,24.96,24.91,24.92,299100.0,18.8911,18.8911,18.8532,18.8608,299100.0
2010-07-16 13:15:00,24.92,25.0,24.91,24.96,444200.0,18.8608,18.9213,18.8532,18.8911,444200.0
2010-07-16 13:20:00,24.96,24.99,24.96,24.98,441300.0,18.8911,18.9138,18.8911,18.9062,441300.0
2010-07-16 13:25:00,24.98,24.98,24.95,24.97,587400.0,18.9062,18.9062,18.8835,18.8986,587400.0
2010-07-16 13:30:00,24.96,25.04,24.95,25.0,482300.0,18.8911,18.9516,18.8835,18.9213,482300.0
2010-07-16 13:35:00,25.0,25.04,24.99,25.0,520300.0,18.9213,18.9516,18.9138,18.9213,520300.0
2010-07-16 13:40:00,25.0,25.01,24.96,24.98,350300.0,18.9213,18.9289,18.8911,18.9062,350300.0
2010-07-16 13:45:00,24.98,25.0,24.94,25.0,571200.0,18.9062,18.9213,18.8759,18.9213,571200.0
2010-07-16 13:50:00,25.0,25.0,24.95,24.96,596700.0,18.9213,18.9213,18.8835,18.8911,596700.0
2010-07-16 13:55:00,24.97,25.04,24.96,25.02,338100.0,18.8986,18.9516,18.8911,18.9365,338100.0
2010-07-16 14:00:00,25.02,25.05,25.0,25.04,587300.0,18.9365,18.9592,18.9213,18.9516,587300.0
2010-07-16 14:05:00,25.04,25.05,25.01,25.05,428600.0,18.9516,18.9592,18.9289,18.9592,428600.0
2010-07-16 14:10:00,25.05,25.05,25.0,25.04,499800.0,18.9592,18.9592,18.9213,18.9516,499800.0
2010-07-16 14:15:00,25.03,25.04,24.97,24.98,339100.0,18.944,18.9516,18.8986,18.9062,339100.0
2010-07-16 14:20:00,24.98,25.01,24.97,25.0,301400.0,18.9062,18.9289,18.8986,18.9213,301400.0
2010-07-16 14:25:00,24.99,25.05,24.99,25.01,322700.0,18.9138,18.9592,18.9138,18.9289,322700.0
2010-07-16 14:30:00,25.01,25.03,24.97,25.02,413300.0,18.9289,18.944,18.8986,18.9365,413300.0
2010-07-16 14:35:00,25.01,25.02,24.99,24.99,397700.0,18.9289,18.9365,18.9138,18.9138,397700.0
2010-07-16 14:40:00,25.0,25.0,24.98,24.99,340600.0,18.9213,18.9213,18.9062,18.9138,340600.0
2010-07-16 14:45:00,24.99,25.01,24.98,25.0,199900.0,18.9138,18.9289,18.9062,18.9213,199900.0
2010-07-16 14:50:00,25.0,25.01,24.97,24.98,430500.0,18.9213,18.9289,18.8986,18.9062,430500.0
2010-07-16 14:55:00,24.99,25.0,24.98,24.99,218200.0,18.9138,18.9213,18.9062,18.9138,218200.0
2010-07-16 15:00:00,24.99,25.0,24.98,25.0,535600.0,18.9138,18.9213,18.9062,18.9213,535600.0
2010-07-16 15:05:00,25.0,25.02,24.97,24.97,817100.0,18.9213,18.9365,18.8986,18.8986,817100.0
2010-07-16 15:10:00,24.98,24.98,24.93,24.98,703500.0,18.9062,18.9062,18.8683,18.9062,703500.0
2010-07-16 15:15:00,24.98,24.98,24.94,24.95,543900.0,18.9062,18.9062,18.8759,18.8835,543900.0
2010-07-16 15:20:00,24.94,24.95,24.91,24.91,460500.0,18.8759,18.8835,18.8532,18.8532,460500.0
2010-07-16 15:25:00,24.91,24.94,24.9,24.93,525600.0,18.8532,18.8759,18.8456,18.8683,525600.0
2010-07-16 15:30:00,24.93,24.95,24.91,24.93,768500.0,18.8683,18.8835,18.8532,18.8683,768500.0
2010-07-16 15:35:00,24.93,24.99,24.92,24.94,494700.0,18.8683,18.9138,18.8608,18.8759,494700.0
2010-07-16 15:40:00,24.95,24.96,24.91,24.92,780200.0,18.8835,18.8911,18.8532,18.8608,780200.0
2010-07-16 15:45:00,24.92,24.94,24.89,24.92,1671100.0,18.8608,18.8759,18.8381,18.8608,1671100.0
2010-07-16 15:50:00,24.92,24.97,24.9,24.96,2608400.0,18.8608,18.8986,18.8456,18.8911,2608400.0
2010-07-16 15:55:00,24.96,24.98,24.88,24.91,4425800.0,18.8911,18.9062,18.8305,18.8532,4425800.0
2010-07-19 09:30:00,24.96,25.13,24.91,25.13,1615500.0,18.8911,19.0197,18.8532,19.0197,1615500.0
2010-07-19 09:35:00,25.12,25.2,25.1,25.11,1165600.0,19.0122,19.0727,18.997,19.0046,1165600.0
2010-07-19 09:40:00,25.11,25.24,25.1,25.24,714500.0,19.0046,19.103,18.997,19.103,714500.0
2010-07-19 09:45:00,25.24,25.28,25.22,25.28,762600.0,19.103,19.1332,19.0878,19.1332,762600.0
2010-07-19 09:50:00,25.27,25.3,25.24,25.25,498400.0,19.1257,19.1484,19.103,19.1105,498400.0
2010-07-19 09:55:00,25.25,25.28,25.2,25.21,445800.0,19.1105,19.1332,19.0727,19.0803,445800.0
2010-07-19 10:00:00,25.21,25.22,25.16,25.18,518600.0,19.0803,19.0878,19.0424,19.0576,518600.0
2010-07-19 10:05:00,25.18,25.23,25.12,25.14,468200.0,19.0576,19.0954,19.0122,19.0273,468200.0
2010-07-19 10:10:00,25.14,25.16,25.08,25.12,790200.0,19.0273,19.0424,18.9819,19.0122,790200.0
2010-07-19 10:15:00,25.1,25.17,25.07,25.16,783200.0,18.997,19.05,18.9743,19.0424,783200.0
2010-07-19 10:20:00,25.17,25.17,25.11,25.14,315900.0,19.05,19.05,19.0046,19.0273,315900.0
2010-07-19 10:25:00,25.13,25.16,25.09,25.09,688000.0,19.0197,19.0424,18.9894,18.9894,688000.0
2010-07-19 10:30:00,25.09,25.16,25.08,25.12,402100.0,18.9894,19.0424,18.9819,19.0122,402100.0
2010-07-19 10:35:00,25.12,25.17,25.08,25.08,469600.0,19.0122,19.05,18.9819,18.9819,469600.0
2010-07-19 10:40:00,25.08,25.14,25.06,25.13,608500.0,18.9819,19.0273,18.9667,19.0197,608500.0
2010-07-19 10:45:00,25.14,25.15,25.09,25.11,480500.0,19.0273,19.0349,18.9894,19.0046,480500.0
2010-07-19 10:50:00,25.11,25.11,25.05,25.07,454300.0,19.0046,19.0046,18.9592,18.9743,454300.0
2010-07-19 10:55:00,25.06,25.12,25.05,25.11,445700.0,18.9667,19.0122,18.9592,19.0046,445700.0
2010-07-19 11:00:00,25.12,25.14,25.09,25.12,500700.0,19.0122,19.0273,18.9894,19.0122,500700.0
2010-07-19 11:05:00,25.12,25.14,25.11,25.11,271600.0,19.0122,19.0273,19.0046,19.0046,271600.0
2010-07-19 11:10:00,25.11,25.15,25.08,25.13,535700.0,19.0046,19.0349,18.9819,19.0197,535700.0
2010-07-19 11:15:00,25.14,25.16,25.11,25.11,335700.0,19.0273,19.0424,19.0046,19.0046,335700.0
2010-07-19 11:20:00,25.12,25.16,25.11,25.16,185800.0,19.0122,19.0424,19.0046,19.0424,185800.0
2010-07-19 11:25:00,25.16,25.19,25.14,25.18,999800.0,19.0424,19.0651,19.0273,19.0576,999800.0
2010-07-19 11:30:00,25.18,25.2,25.15,25.17,390200.0,19.0576,19.0727,19.0349,19.05,390200.0
2010-07-19 11:35:00,25.17,25.19,25.16,25.17,375800.0,19.05,19.0651,19.0424,19.05,375800.0
2010-07-19 11:40:00,25.17,25.19,25.16,25.16,192000.0,19.05,19.0651,19.0424,19.0424,192000.0
2010-07-19 11:45:00,25.16,25.18,25.15,25.18,182300.0,19.0424,19.0576,19.0349,19.0576,182300.0
2010-07-19 11:50:00,25.17,25.21,25.17,25.19,238100.0,19.05,19.0803,19.05,19.0651,238100.0
2010-07-19 11:55:00,25.2,25.2,25.18,25.18,133400.0,19.0727,19.0727,19.0576,19.0576,133400.0
2010-07-19 12:00:00,25.18,25.19,25.14,25.16,384300.0,19.0576,19.0651,19.0273,19.0424,384300.0
2010-07-19 12:05:00,25.16,25.16,25.12,25.14,266100.0,19.0424,19.0424,19.0122,19.0273,266100.0
2010-07-19 12:10:00,25.14,25.14,25.08,25.09,220300.0,19.0273,19.0273,18.9819,18.9894,220300.0
2010-07-19 12:15:00,25.08,25.1,25.07,25.1,173200.0,18.9819,18.997,18.9743,18.997,173200.0
2010-07-19 12:20:00,25.1,25.15,25.1,25.15,205000.0,18.997,19.0349,18.997,19.0349,205000.0
2010-07-19 12:25:00,25.15,25.18,25.13,25.18,306600.0,19.0349,19.0576,19.0197,19.0576,306600.0
2010-07-19 12:30:00,25.18,25.19,25.14,25.16,901400.0,19.0576,19.0651,19.0273,19.0424,901400.0
2010-07-19 12:35:00,25.16,25.19,25.15,25.15,430800.0,19.0424,19.0651,19.0349,19.0349,430800.0
2010-07-19 12:40:00,25.16,25.16,25.11,25.12,378000.0,19.0424,19.0424,19.0046,19.0122,378000.0
2010-07-19 12:45:00,25.13,25.16,25.12,25.16,187800.0,19.0197,19.0424,19.0122,19.0424,187800.0
2010-07-19 12:50:00,25.15,25.17,25.12,25.12,197300.0,19.0349,19.05,19.0122,19.0122,197300.0
2010-07-19 12:55:00,25.13,25.13,25.09,25.1,183600.0,19.0197,19.0197,18.9894,18.997,183600.0
2010-07-19 13:00:00,25.1,25.11,25.08,25.08,111800.0,18.997,19.0046,18.9819,18.9819,111800.0
2010-07-19 13:05:00,25.08,25.11,25.07,25.1,282800.0,18.9819,19.0046,18.9743,18.997,282800.0
2010-07-19 13:10:00,25.11,25.11,25.07,25.08,146500.0,19.0046,19.0046,18.9743,18.9819,146500.0
2010-07-19 13:15:00,25.08,25.09,25.04,25.06,139100.0,18.9819,18.9894,18.9516,18.9667,139100.0
2010-07-19 13:20:00,25.05,25.07,25.03,25.05,170200.0,18.9592,18.9743,18.944,18.9592,170200.0
2010-07-19 13:25:00,25.06,25.09,25.03,25.08,253800.0,18.9667,18.9894,18.944,18.9819,253800.0
2010-07-19 13:30:00,25.07,25.11,25.06,25.09,132400.0,18.9743,19.0046,18.9667,18.9894,132400.0
2010-07-19 13:35:00,25.08,25.09,25.04,25.06,223700.0,18.9819,18.9894,18.9516,18.9667,223700.0
2010-07-19 13:40:00,25.06,25.09,25.05,25.08,254500.0,18.9667,18.9894,18.9592,18.9819,254500.0
2010-07-19 13:45:00,25.08,25.09,25.07,25.09,235100.0,18.9819,18.9894,18.9743,18.9894,235100.0
2010-07-19 13:50:00,25.09,25.1,25.07,25.1,160600.0,18.9894,18.997,18.9743,18.997,160600.0
2010-07-19 13:55:00,25.09,25.11,25.09,25.1,193200.0,18.9894,19.0046,18.9894,18.997,193200.0
2010-07-19 14:00:00,25.1,25.12,25.09,25.11,213000.0,18.997,19.0122,18.9894,19.0046,213000.0
2010-07-19 14:05:00,25.12,25.13,25.09,25.1,313900.0,19.0122,19.0197,18.9894,18.997,313900.0
2010-07-19 14:10:00,25.1,25.16,25.1,25.16,242400.0,18.997,19.0424,18.997,19.0424,242400.0
2010-07-19 14:15:00,25.16,25.19,25.15,25.19,319200.0,19.0424,19.0651,19.0349,19.0651,319200.0
2010-07-19 14:20:00,25.19,25.2,25.15,25.18,312700.0,19.0651,19.0727,19.0349,19.0576,312700.0
2010-07-19 14:25:00,25.18,25.2,25.15,25.17,303200.0,19.0576,19.0727,19.0349,19.05,303200.0
2010-07-19 14:30:00,25.17,25.2,25.16,25.19,299300.0,19.05,19.0727,19.0424,19.0651,299300.0
2010-07-19 14:35:00,25.2,25.21,25.16,25.21,194200.0,19.0727,19.0803,19.0424,19.0803,194200.0
2010-07-19 14:40:00,25.21,25.24,25.2,25.23,409700.0,19.0803,19.103,19.0727,19.0954,409700.0
2010-07-19 14:45:00,25.24,25.29,25.23,25.27,725600.0,19.103,19.1408,19.0954,19.1257,725600.0
2010-07-19 14:50:00,25.27,25.28,25.24,25.25,691300.0,19.1257,19.1332,19.103,19.1105,691300.0
2010-07-19 14:55:00,25.25,25.26,25.18,25.19,531000.0,19.1105,19.1181,19.0576,19.0651,531000.0
2010-07-19 15:00:00,25.19,25.21,25.17,25.21,251700.0,19.0651,19.0803,19.05,19.0803,251700.0
2010-07-19 15:05:00,25.2,25.25,25.19,25.24,374400.0,19.0727,19.1105,19.0651,19.103,374400.0
2010-07-19 15:10:00,25.25,25.28,25.24,25.26,465300.0,19.1105,19.1332,19.103,19.1181,465300.0
2010-07-19 15:15:00,25.27,25.28,25.25,25.26,456100.0,19.1257,19.1332,19.1105,19.1181,456100.0
2010-07-19 15:20:00,25.27,25.27,25.21,25.22,328800.0,19.1257,19.1257,19.0803,19.0878,328800.0
2010-07-19 15:25:00,25.22,25.22,25.17,25.18,432900.0,19.0878,19.0878,19.05,19.0576,432900.0
2010-07-19 15:30:00,25.19,25.23,25.18,25.2,574000.0,19.0651,19.0954,19.0576,19.0727,574000.0
2010-07-19 15:35:00,25.2,25.22,25.14,25.19,660500.0,19.0727,19.0878,19.0273,19.0651,660500.0
2010-07-19 15:40:00,25.19,25.21,25.17,25.2,640000.0,19.0651,19.0803,19.05,19.0727,640000.0
2010-07-19 15:45:00,25.2,25.23,25.2,25.21,649600.0,19.0727,19.0954,19.0727,19.0803,649600.0
2010-07-19 15:50:00,25.21,25.24,25.17,25.2,1051400.0,19.0803,19.103,19.05,19.0727,1051400.0
2010-07-19 15:55:00,25.2,25.25,25.19,25.23,1483100.0,19.0727,19.1105,19.0651,19.0954,1483100.0
2010-07-20 09:30:00,24.86,24.9,24.84,24.9,1998700.0,18.8154,18.8456,18.8002,18.8456,1998700.0
2010-07-20 09:35:00,24.9,24.93,24.74,24.78,1008300.0,18.8456,18.8683,18.7245,18.7548,1008300.0
2010-07-20 09:40:00,24.77,24.87,24.77,24.86,1130700.0,18.7473,18.8229,18.7473,18.8154,1130700.0
2010-07-20 09:45:00,24.86,24.89,24.79,24.81,600500.0,18.8154,18.8381,18.7624,18.7775,600500.0
2010-07-20 09:50:00,24.8,24.85,24.79,24.85,668500.0,18.77,18.8078,18.7624,18.8078,668500.0
2010-07-20 09:55:00,24.84,24.87,24.84,24.86,553900.0,18.8002,18.8229,18.8002,18.8154,553900.0
2010-07-20 10:00:00,24.86,24.9,24.82,24.83,485200.0,18.8154,18.8456,18.7851,18.7927,485200.0
2010-07-20 10:05:00,24.82,24.85,24.8,24.83,355600.0,18.7851,18.8078,18.77,18.7927,355600.0
2010-07-20 10:10:00,24.82,24.85,24.71,24.73,689200.0,18.7851,18.8078,18.7018,18.717,689200.0
2010-07-20 10:15:00,24.72,24.83,24.7,24.82,515400.0,18.7094,18.7927,18.6943,18.7851,515400.0
2010-07-20 10:20:00,24.83,24.9,24.8,24.9,768300.0,18.7927,18.8456,18.77,18.8456,768300.0
2010-07-20 10:25:00,24.89,24.93,24.88,24.9,398300.0,18.8381,18.8683,18.8305,18.8456,398300.0
2010-07-20 10:30:00,24.9,24.91,24.86,24.91,366400.0,18.8456,18.8532,18.8154,18.8532,366400.0
2010-07-20 10:35:00,24.91,24.94,24.89,24.92,462700.0,18.8532,18.8759,18.8381,18.8608,462700.0
2010-07-20 10:40:00,24.93,24.95,24.9,24.92,515900.0,18.8683,18.8835,18.8456,18.8608,515900.0
2010-07-20 10:45:00,24.92,24.94,24.88,24.93,785800.0,18.8608,18.8759,18.8305,18.8683,785800.0
2010-07-20 10:50:00,24.92,24.95,24.91,24.93,640700.0,18.8608,18.8835,18.8532,18.8683,640700.0
2010-07-20 10:55:00,24.92,24.95,24.88,24.91,408300.0,18.8608,18.8835,18.8305,18.8532,408300.0
2010-07-20 11:00:00,24.92,24.97,24.91,24.95,511000.0,18.8608,18.8986,18.8532,18.8835,511000.0
2010-07-20 11:05:00,24.95,24.98,24.91,24.98,225500.0,18.8835,18.9062,18.8532,18.9062,225500.0
2010-07-20 11:10:00,24.97,25.0,24.96,24.96,472000.0,18.8986,18.9213,18.8911,18.8911,472000.0
2010-07-20 11:15:00,24.97,25.06,24.97,25.04,475800.0,18.8986,18.9667,18.8986,18.9516,475800.0
2010-07-20 11:20:00,25.04,25.05,25.0,25.0,265200.0,18.9516,18.9592,18.9213,18.9213,265200.0
2010-07-20 11:25:00,25.0,25.04,25.0,25.01,210400.0,18.9213,18.9516,18.9213,18.9289,210400.0
2010-07-20 11:30:00,25.02,25.03,24.97,24.97,218900.0,18.9365,18.944,18.8986,18.8986,218900.0
2010-07-20 11:35:00,24.98,24.99,24.94,24.94,360100.0,18.9062,18.9138,18.8759,18.8759,360100.0
2010-07-20 11:40:00,24.95,24.95,24.92,24.93,191500.0,18.8835,18.8835,18.8608,18.8683,191500.0
2010-07-20 11:45:00,24.94,24.97,24.93,24.97,356500.0,18.8759,18.8986,18.8683,18.8986,356500.0
2010-07-20 11:50:00,24.97,24.98,24.94,24.94,278600.0,18.8986,18.9062,18.8759,18.8759,278600.0
2010-07-20 11:55:00,24.95,24.97,24.91,24.91,274500.0,18.8835,18.8986,18.8532,18.8532,274500.0
2010-07-20 12:00:00,24.92,24.96,24.92,24.94,225700.0,18.8608,18.8911,18.8608,18.8759,225700.0
2010-07-20 12:05:00,24.94,24.99,24.93,24.99,240700.0,18.8759,18.9138,18.8683,18.9138,240700.0
2010-07-20 12:10:00,24.99,24.99,24.94,24.94,197800.0,18.9138,18.9138,18.8759,18.8759,197800.0
2010-07-20 12:15:00,24.94,24.94,24.91,24.91,122100.0,18.8759,18.8759,18.8532,18.8532,122100.0
2010-07-20 12:20:00,24.91,24.93,24.91,24.91,306700.0,18.8532,18.8683,18.8532,18.8532,306700.0
2010-07-20 12:25:00,24.92,24.95,24.92,24.94,281100.0,18.8608,18.8835,18.8608,18.8759,281100.0
2010-07-20 12:30:00,24.93,24.97,24.93,24.97,520800.0,18.8683,18.8986,18.8683,18.8986,520800.0
2010-07-20 12:35:00,24.97,24.98,24.94,24.94,740200.0,18.8986,18.9062,18.8759,18.8759,740200.0
2010-07-20 12:40:00,24.94,25.03,24.94,25.02,329300.0,18.8759,18.944,18.8759,18.9365,329300.0
2010-07-20 12:45:00,25.02,25.05,25.0,25.01,521500.0,18.9365,18.9592,18.9213,18.9289,521500.0
2010-07-20 12:50:00,25.01,25.03,25.0,25.01,167000.0,18.9289,18.944,18.9213,18.9289,167000.0
2010-07-20 12:55:00,25.0,25.04,25.0,25.03,185100.0,18.9213,18.9516,18.9213,18.944,185100.0
2010-07-20 13:00:00,25.03,25.04,25.02,25.03,187900.0,18.944,18.9516,18.9365,18.944,187900.0
2010-07-20 13:05:00,25.03,25.04,25.0,25.01,223600.0,18.944,18.9516,18.9213,18.9289,223600.0
2010-07-20 13:10:00,25.0,25.01,24.97,24.98,349300.0,18.9213,18.9289,18.8986,18.9062,349300.0
2010-07-20 13:15:00,24.98,25.03,24.97,25.02,152200.0,18.9062,18.944,18.8986,18.9365,152200.0
2010-07-20 13:20:00,25.02,25.07,25.01,25.01,655100.0,18.9365,18.9743,18.9289,18.9289,655100.0
2010-07-20 13:25:00,25.01,25.04,25.01,25.04,200100.0,18.9289,18.9516,18.9289,18.9516,200100.0
2010-07-20 13:30:00,25.04,25.09,25.03,25.07,595500.0,18.9516,18.9894,18.944,18.9743,595500.0
2010-07-20 13:35:00,25.08,25.17,25.08,25.16,756100.0,18.9819,19.05,18.9819,19.0424,756100.0
2010-07-20 13:40:00,25.16,25.18,25.12,25.18,461400.0,19.0424,19.0576,19.0122,19.0576,461400.0
2010-07-20 13:45:00,25.18,25.19,25.16,25.18,749800.0,19.0576,19.0651,19.0424,19.0576,749800.0
2010-07-20 13:50:00,25.18,25.26,25.16,25.26,1183400.0,19.0576,19.1181,19.0424,19.1181,1183400.0
2010-07-20 13:55:00,25.26,25.33,25.23,25.32,1323600.0,19.1181,19.1711,19.0954,19.1635,1323600.0
2010-07-20 14:00:00,25.32,25.33,25.27,25.28,711600.0,19.1635,19.1711,19.1257,19.1332,711600.0
2010-07-20 14:05:00,25.28,25.3,25.27,25.28,582000.0,19.1332,19.1484,19.1257,19.1332,582000.0
2010-07-20 14:10:00,25.29,25.29,25.23,25.28,520600.0,19.1408,19.1408,19.0954,19.1332,520600.0
2010-07-20 14:15:00,25.29,25.3,25.25,25.29,575500.0,19.1408,19.1484,19.1105,19.1408,575500.0
2010-07-20 14:20:00,25.3,25.3,25.22,25.24,695300.0,19.1484,19.1484,19.0878,19.103,695300.0
2010-07-20 14:25:00,25.24,25.27,25.22,25.25,450800.0,19.103,19.1257,19.0878,19.1105,450800.0
2010-07-20 14:30:00,25.25,25.31,25.22,25.29,809200.0,19.1105,19.156,19.0878,19.1408,809200.0
2010-07-20 14:35:00,25.3,25.31,25.27,25.27,502400.0,19.1484,19.156,19.1257,19.1257,502400.0
2010-07-20 14:40:00,25.28,25.3,25.24,25.26,536600.0,19.1332,19.1484,19.103,19.1181,536600.0
2010-07-20 14:45:00,25.27,25.3,25.24,25.3,439900.0,19.1257,19.1484,19.103,19.1484,439900.0
2010-07-20 14:50:00,25.3,25.35,25.29,25.31,735600.0,19.1484,19.1862,19.1408,19.156,735600.0
2010-07-20 14:55:00,25.32,25.32,25.26,25.26,192400.0,19.1635,19.1635,19.1181,19.1181,192400.0
2010-07-20 15:00:00,25.27,25.32,25.24,25.32,295900.0,19.1257,19.1635,19.103,19.1635,295900.0
2010-07-20 15:05:00,25.32,25.33,25.28,25.32,390900.0,19.1635,19.1711,19.1332,19.1635,390900.0
2010-07-20 15:10:00,25.32,25.36,25.31,25.36,315200.0,19.1635,19.1938,19.156,19.1938,315200.0
2010-07-20 15:15:00,25.35,25.4,25.33,25.33,554200.0,19.1862,19.2241,19.1711,19.1711,554200.0
2010-07-20 15:20:00,25.34,25.38,25.33,25.37,560500.0,19.1787,19.2089,19.1711,19.2014,560500.0
2010-07-20 15:25:00,25.36,25.41,24.93,25.37,641700.0,19.1938,19.2316,18.8683,19.2014,641700.0
2010-07-20 15:30:00,25.37,25.47,25.36,25.42,944700.0,19.2014,19.2771,19.1938,19.2392,944700.0
2010-07-20 15:35:00,25.43,25.45,25.39,25.39,462700.0,19.2468,19.2619,19.2165,19.2165,462700.0
2010-07-20 15:40:00,25.4,25.41,25.37,25.4,667600.0,19.2241,19.2316,19.2014,19.2241,667600.0
2010-07-20 15:45:00,25.4,25.46,25.39,25.45,755300.0,19.2241,19.2695,19.2165,19.2619,755300.0
2010-07-20 15:50:00,25.46,25.46,25.39,25.39,1349300.0,19.2695,19.2695,19.2165,19.2165,1349300.0
2010-07-20 15:55:00,25.4,25.48,25.39,25.47,1586300.0,19.2241,19.2846,19.2165,19.2771,1586300.0
2010-07-21 09:30:00,25.6,25.65,25.38,25.39,1901200.0,19.3754,19.4133,19.2089,19.2165,1901200.0
2010-07-21 09:35:00,25.39,25.45,25.28,25.29,1007000.0,19.2165,19.2619,19.1332,19.1408,1007000.0
2010-07-21 09:40:00,25.29,25.3,25.17,25.17,1649900.0,19.1408,19.1484,19.05,19.05,1649900.0
2010-07-21 09:45:00,25.17,25.21,25.12,25.18,2075700.0,19.05,19.0803,19.0122,19.0576,2075700.0
2010-07-21 09:50:00,25.17,25.2,25.14,25.17,823700.0,19.05,19.0727,19.0273,19.05,823700.0
2010-07-21 09:55:00,25.17,25.21,25.15,25.21,850500.0,19.05,19.0803,19.0349,19.0803,850500.0
2010-07-21 10:00:00,25.21,25.21,25.13,25.18,967400.0,19.0803,19.0803,19.0197,19.0576,967400.0
2010-07-21 10:05:00,25.17,25.21,25.14,25.19,828600.0,19.05,19.0803,19.0273,19.0651,828600.0
2010-07-21 10:10:00,25.2,25.28,25.19,25.25,836000.0,19.0727,19.1332,19.0651,19.1105,836000.0
2010-07-21 10:15:00,25.25,25.29,25.25,25.28,480300.0,19.1105,19.1408,19.1105,19.1332,480300.0
2010-07-21 10:20:00,25.28,25.36,25.28,25.36,776300.0,19.1332,19.1938,19.1332,19.1938,776300.0
2010-07-21 10:25:00,25.36,25.37,25.3,25.34,707500.0,19.1938,19.2014,19.1484,19.1787,707500.0
2010-07-21 10:30:00,25.33,25.35,25.31,25.33,628000.0,19.1711,19.1862,19.156,19.1711,628000.0
2010-07-21 10:35:00,25.34,25.39,25.33,25.36,842600.0,19.1787,19.2165,19.1711,19.1938,842600.0
2010-07-21 10:40:00,25.35,25.41,25.35,25.41,1049100.0,19.1862,19.2316,19.1862,19.2316,1049100.0
2010-07-21 10:45:00,25.41,25.48,25.39,25.47,974900.0,19.2316,19.2846,19.2165,19.2771,974900.0
2010-07-21 10:50:00,25.47,25.51,25.44,25.46,1048800.0,19.2771,19.3073,19.2543,19.2695,1048800.0
2010-07-21 10:55:00,25.46,25.47,25.44,25.46,712800.0,19.2695,19.2771,19.2543,19.2695,712800.0
2010-07-21 11:00:00,25.47,25.49,25.44,25.48,809500.0,19.2771,19.2922,19.2543,19.2846,809500.0
2010-07-21 11:05:00,25.47,25.49,25.44,25.45,1144600.0,19.2771,19.2922,19.2543,19.2619,1144600.0
2010-07-21 11:10:00,25.46,25.46,25.37,25.41,955100.0,19.2695,19.2695,19.2014,19.2316,955100.0
2010-07-21 11:15:00,25.41,25.42,25.35,25.4,509200.0,19.2316,19.2392,19.1862,19.2241,509200.0
2010-07-21 11:20:00,25.4,25.44,25.39,25.4,893200.0,19.2241,19.2543,19.2165,19.2241,893200.0
2010-07-21 11:25:00,25.4,25.44,25.39,25.43,428400.0,19.2241,19.2543,19.2165,19.2468,428400.0
2010-07-21 11:30:00,25.42,25.44,25.4,25.42,484900.0,19.2392,19.2543,19.2241,19.2392,484900.0
2010-07-21 11:35:00,25.43,25.5,25.42,25.45,969800.0,19.2468,19.2998,19.2392,19.2619,969800.0
2010-07-21 11:40:00,25.45,25.48,25.44,25.47,879000.0,19.2619,19.2846,19.2543,19.2771,879000.0
2010-07-21 11:45:00,25.46,25.5,25.45,25.46,823900.0,19.2695,19.2998,19.2619,19.2695,823900.0
2010-07-21 11:50:00,25.45,25.49,25.44,25.45,531800.0,19.2619,19.2922,19.2543,19.2619,531800.0
2010-07-21 11:55:00,25.45,25.48,25.44,25.45,320500.0,19.2619,19.2846,19.2543,19.2619,320500.0
2010-07-21 12:00:00,25.44,25.49,25.44,25.46,629100.0,19.2543,19.2922,19.2543,19.2695,629100.0
2010-07-21 12:05:00,25.46,25.48,25.45,25.46,397600.0,19.2695,19.2846,19.2619,19.2695,397600.0
2010-07-21 12:10:00,25.46,25.5,25.44,25.48,726000.0,19.2695,19.2998,19.2543,19.2846,726000.0
2010-07-21 12:15:00,25.48,25.49,25.41,25.43,643300.0,19.2846,19.2922,19.2316,19.2468,643300.0
2010-07-21 12:20:00,25.44,25.46,25.4,25.43,673700.0,19.2543,19.2695,19.2241,19.2468,673700.0
2010-07-21 12:25:00,25.43,25.46,25.42,25.45,651100.0,19.2468,19.2695,19.2392,19.2619,651100.0
2010-07-21 12:30:00,25.46,25.48,25.44,25.48,418500.0,19.2695,19.2846,19.2543,19.2846,418500.0
2010-07-21 12:35:00,25.48,25.53,25.47,25.52,420400.0,19.2846,19.3225,19.2771,19.3149,420400.0
2010-07-21 12:40:00,25.52,25.54,25.5,25.52,450900.0,19.3149,19.33,19.2998,19.3149,450900.0
2010-07-21 12:45:00,25.52,25.58,25.51,25.56,894200.0,19.3149,19.3603,19.3073,19.3452,894200.0
2010-07-21 12:50:00,25.56,25.57,25.5,25.5,918000.0,19.3452,19.3527,19.2998,19.2998,918000.0
2010-07-21 12:55:00,25.5,25.51,25.47,25.48,353600.0,19.2998,19.3073,19.2771,19.2846,353600.0
2010-07-21 13:00:00,25.48,25.49,25.46,25.49,257200.0,19.2846,19.2922,19.2695,19.2922,257200.0
2010-07-21 13:05:00,25.49,25.53,25.48,25.53,245200.0,19.2922,19.3225,19.2846,19.3225,245200.0
2010-07-21 13:10:00,25.53,25.53,25.5,25.53,388600.0,19.3225,19.3225,19.2998,19.3225,388600.0
2010-07-21 13:15:00,25.53,25.54,25.51,25.53,261000.0,19.3225,19.33,19.3073,19.3225,261000.0
2010-07-21 13:20:00,25.53,25.53,25.5,25.5,331900.0,19.3225,19.3225,19.2998,19.2998,331900.0
2010-07-21 13:25:00,25.5,25.5,25.46,25.5,315900.0,19.2998,19.2998,19.2695,19.2998,315900.0
2010-07-21 13:30:00,25.5,25.56,25.5,25.54,522400.0,19.2998,19.3452,19.2998,19.33,522400.0
2010-07-21 13:35:00,25.55,25.55,25.52,25.54,370400.0,19.3376,19.3376,19.3149,19.33,370400.0
2010-07-21 13:40:00,25.53,25.55,25.49,25.49,914700.0,19.3225,19.3376,19.2922,19.2922,914700.0
2010-07-21 13:45:00,25.49,25.54,25.49,25.52,353000.0,19.2922,19.33,19.2922,19.3149,353000.0
2010-07-21 13:50:00,25.52,25.58,25.52,25.56,580900.0,19.3149,19.3603,19.3149,19.3452,580900.0
2010-07-21 13:55:00,25.56,25.58,25.52,25.54,603600.0,19.3452,19.3603,19.3149,19.33,603600.0
2010-07-21 14:00:00,25.54,25.57,25.42,25.49,967200.0,19.33,19.3527,19.2392,19.2922,967200.0
2010-07-21 14:05:00,25.49,25.49,25.4,25.41,1117000.0,19.2922,19.2922,19.2241,19.2316,1117000.0
2010-07-21 14:10:00,25.41,25.41,25.27,25.33,1730200.0,19.2316,19.2316,19.1257,19.1711,1730200.0
2010-07-21 14:15:00,25.33,25.34,25.25,25.28,880100.0,19.1711,19.1787,19.1105,19.1332,880100.0
2010-07-21 14:20:00,25.27,25.3,25.2,25.28,715500.0,19.1257,19.1484,19.0727,19.1332,715500.0
2010-07-21 14:25:00,25.27,25.28,25.2,25.22,799500.0,19.1257,19.1332,19.0727,19.0878,799500.0
2010-07-21 14:30:00,25.21,25.24,25.17,25.18,826000.0,19.0803,19.103,19.05,19.0576,826000.0
2010-07-21 14:35:00,25.18,25.21,25.15,25.19,1052700.0,19.0576,19.0803,19.0349,19.0651,1052700.0
2010-07-21 14:40:00,25.19,25.26,25.18,25.21,615500.0,19.0651,19.1181,19.0576,19.0803,615500.0
2010-07-21 14:45:00,25.21,25.23,25.15,25.15,1019700.0,19.0803,19.0954,19.0349,19.0349,1019700.0
2010-07-21 14:50:00,25.16,25.16,25.05,25.06,1095300.0,19.0424,19.0424,18.9592,18.9667,1095300.0
2010-07-21 14:55:00,25.06,25.09,25.0,25.03,1097600.0,18.9667,18.9894,18.9213,18.944,1097600.0
2010-07-21 15:00:00,25.03,25.08,25.0,25.08,832300.0,18.944,18.9819,18.9213,18.9819,832300.0
2010-07-21 15:05:00,25.08,25.12,25.07,25.1,564200.0,18.9819,19.0122,18.9743,18.997,564200.0
2010-07-21 15:10:00,25.1,25.1,25.04,25.06,737900.0,18.997,18.997,18.9516,18.9667,737900.0
2010-07-21 15:15:00,25.06,25.13,25.01,25.01,1169500.0,18.9667,19.0197,18.9289,18.9289,1169500.0
2010-07-21 15:20:00,25.01,25.02,24.99,25.0,1023900.0,18.9289,18.9365,18.9138,18.9213,1023900.0
2010-07-21 15:25:00,25.01,25.06,25.0,25.03,766800.0,18.9289,18.9667,18.9213,18.944,766800.0
2010-07-21 15:30:00,25.02,25.06,24.99,25.01,1417700.0,18.9365,18.9667,18.9138,18.9289,1417700.0
2010-07-21 15:35:00,25.01,25.03,24.98,25.01,829100.0,18.9289,18.944,18.9062,18.9289,829100.0
2010-07-21 15:40:00,25.0,25.02,24.98,25.01,1507300.0,18.9213,18.9365,18.9062,18.9289,1507300.0
2010-07-21 15:45:00,25.02,25.06,24.99,25.02,1898100.0,18.9365,18.9667,18.9138,18.9365,1898100.0
2010-07-21 15:50:00,25.03,25.07,25.02,25.06,1620300.0,18.944,18.9743,18.9365,18.9667,1620300.0
2010-07-21 15:55:00,25.05,25.11,25.02,25.11,2814200.0,18.9592,19.0046,18.9365,19.0046,2814200.0
2010-07-22 09:30:00,25.51,25.67,25.47,25.66,2501300.0,19.3073,19.4284,19.2771,19.4209,2501300.0
2010-07-22 09:35:00,25.65,25.78,25.65,25.78,2598300.0,19.4133,19.5117,19.4133,19.5117,2598300.0
2010-07-22 09:40:00,25.77,25.85,25.7,25.72,1613400.0,19.5041,19.5647,19.4511,19.4663,1613400.0
2010-07-22 09:45:00,25.73,25.76,25.65,25.7,979400.0,19.4738,19.4965,19.4133,19.4511,979400.0
2010-07-22 09:50:00,25.7,25.72,25.66,25.72,570700.0,19.4511,19.4663,19.4209,19.4663,570700.0
2010-07-22 09:55:00,25.72,25.73,25.68,25.69,1049800.0,19.4663,19.4738,19.436,19.4436,1049800.0
2010-07-22 10:00:00,25.69,25.84,25.68,25.83,1702900.0,19.4436,19.5571,19.436,19.5495,1702900.0
2010-07-22 10:05:00,25.83,25.85,25.71,25.74,1114800.0,19.5495,19.5647,19.4587,19.4814,1114800.0
2010-07-22 10:10:00,25.74,25.79,25.72,25.76,641700.0,19.4814,19.5192,19.4663,19.4965,641700.0
2010-07-22 10:15:00,25.76,25.79,25.74,25.75,855600.0,19.4965,19.5192,19.4814,19.489,855600.0
2010-07-22 10:20:00,25.74,25.77,25.68,25.69,624200.0,19.4814,19.5041,19.436,19.4436,624200.0
2010-07-22 10:25:00,25.69,25.73,25.68,25.72,753900.0,19.4436,19.4738,19.436,19.4663,753900.0
2010-07-22 10:30:00,25.71,25.74,25.68,25.72,505600.0,19.4587,19.4814,19.436,19.4663,505600.0
2010-07-22 10:35:00,25.72,25.76,25.7,25.76,1395700.0,19.4663,19.4965,19.4511,19.4965,1395700.0
2010-07-22 10:40:00,25.75,25.79,25.73,25.76,971900.0,19.489,19.5192,19.4738,19.4965,971900.0
2010-07-22 10:45:00,25.76,25.79,25.76,25.78,928000.0,19.4965,19.5192,19.4965,19.5117,928000.0
2010-07-22 10:50:00,25.78,25.82,25.75,25.81,554400.0,19.5117,19.5419,19.489,19.5344,554400.0
2010-07-22 10:55:00,25.81,25.82,25.76,25.8,557200.0,19.5344,19.5419,19.4965,19.5268,557200.0
2010-07-22 11:00:00,25.8,25.8,25.75,25.76,479300.0,19.5268,19.5268,19.489,19.4965,479300.0
2010-07-22 11:05:00,25.76,25.78,25.74,25.76,521500.0,19.4965,19.5117,19.4814,19.4965,521500.0
2010-07-22 11:10:00,25.76,25.81,25.75,25.79,435700.0,19.4965,19.5344,19.489,19.5192,435700.0
2010-07-22 11:15:00,25.8,25.82,25.78,25.82,460900.0,19.5268,19.5419,19.5117,19.5419,460900.0
2010-07-22 11:20:00,25.82,25.88,25.75,25.86,1203200.0,19.5419,19.5874,19.489,19.5722,1203200.0
2010-07-22 11:25:00,25.86,25.9,25.85,25.87,675900.0,19.5722,19.6025,19.5647,19.5798,675900.0
2010-07-22 11:30:00,25.86,25.9,25.83,25.85,1033200.0,19.5722,19.6025,19.5495,19.5647,1033200.0
2010-07-22 11:35:00,25.84,25.85,25.74,25.75,833200.0,19.5571,19.5647,19.4814,19.489,833200.0
2010-07-22 11:40:00,25.75,25.85,25.75,25.82,418200.0,19.489,19.5647,19.489,19.5419,418200.0
2010-07-22 11:45:00,25.82,25.88,25.81,25.87,530600.0,19.5419,19.5874,19.5344,19.5798,530600.0
2010-07-22 11:50:00,25.88,25.89,25.82,25.82,580600.0,19.5874,19.5949,19.5419,19.5419,580600.0
2010-07-22 11:55:00,25.82,25.85,25.75,25.81,762200.0,19.5419,19.5647,19.489,19.5344,762200.0
2010-07-22 12:00:00,25.81,25.87,25.79,25.85,567100.0,19.5344,19.5798,19.5192,19.5647,567100.0
2010-07-22 12:05:00,25.85,25.86,25.79,25.83,270700.0,19.5647,19.5722,19.5192,19.5495,270700.0
2010-07-22 12:10:00,25.83,25.84,25.77,25.77,394300.0,19.5495,19.5571,19.5041,19.5041,394300.0
2010-07-22 12:15:00,25.77,25.82,25.77,25.79,579000.0,19.5041,19.5419,19.5041,19.5192,579000.0
2010-07-22 12:20:00,25.79,25.82,25.76,25.76,463000.0,19.5192,19.5419,19.4965,19.4965,463000.0
2010-07-22 12:25:00,25.77,25.79,25.75,25.78,433400.0,19.5041,19.5192,19.489,19.5117,433400.0
2010-07-22 12:30:00,25.79,25.83,25.78,25.79,251000.0,19.5192,19.5495,19.5117,19.5192,251000.0
2010-07-22 12:35:00,25.79,25.83,25.79,25.82,388600.0,19.5192,19.5495,19.5192,19.5419,388600.0
2010-07-22 12:40:00,25.82,25.85,25.8,25.83,764100.0,19.5419,19.5647,19.5268,19.5495,764100.0
2010-07-22 12:45:00,25.83,25.9,25.82,25.88,645900.0,19.5495,19.6025,19.5419,19.5874,645900.0
2010-07-22 12:50:00,25.88,25.89,25.87,25.89,403800.0,19.5874,19.5949,19.5798,19.5949,403800.0
2010-07-22 12:55:00,25.89,25.9,25.87,25.9,504700.0,19.5949,19.6025,19.5798,19.6025,504700.0
2010-07-22 13:00:00,25.9,25.92,25.89,25.89,522100.0,19.6025,19.6176,19.5949,19.5949,522100.0
2010-07-22 13:05:00,25.9,25.91,25.85,25.9,710300.0,19.6025,19.6101,19.5647,19.6025,710300.0
2010-07-22 13:10:00,25.9,25.97,25.89,25.96,734400.0,19.6025,19.6555,19.5949,19.6479,734400.0
2010-07-22 13:15:00,25.95,25.97,25.92,25.95,498400.0,19.6403,19.6555,19.6176,19.6403,498400.0
2010-07-22 13:20:00,25.95,25.98,25.95,25.96,547700.0,19.6403,19.663,19.6403,19.6479,547700.0
2010-07-22 13:25:00,25.97,25.99,25.96,25.97,877200.0,19.6555,19.6706,19.6479,19.6555,877200.0
2010-07-22 13:30:00,25.97,25.98,25.96,25.98,315200.0,19.6555,19.663,19.6479,19.663,315200.0
2010-07-22 13:35:00,25.98,25.99,25.95,25.95,482400.0,19.663,19.6706,19.6403,19.6403,482400.0
2010-07-22 13:40:00,25.95,25.96,25.92,25.92,382300.0,19.6403,19.6479,19.6176,19.6176,382300.0
2010-07-22 13:45:00,25.92,25.93,25.85,25.87,475200.0,19.6176,19.6252,19.5647,19.5798,475200.0
2010-07-22 13:50:00,25.88,25.9,25.84,25.85,427700.0,19.5874,19.6025,19.5571,19.5647,427700.0
2010-07-22 13:55:00,25.85,25.88,25.83,25.83,792400.0,19.5647,19.5874,19.5495,19.5495,792400.0
2010-07-22 14:00:00,25.83,25.89,25.83,25.89,465700.0,19.5495,19.5949,19.5495,19.5949,465700.0
2010-07-22 14:05:00,25.89,25.93,25.87,25.92,829200.0,19.5949,19.6252,19.5798,19.6176,829200.0
2010-07-22 14:10:00,25.92,25.93,25.81,25.92,850700.0,19.6176,19.6252,19.5344,19.6176,850700.0
2010-07-22 14:15:00,25.92,25.92,25.87,25.88,468900.0,19.6176,19.6176,19.5798,19.5874,468900.0
2010-07-22 14:20:00,25.88,25.9,25.86,25.88,400700.0,19.5874,19.6025,19.5722,19.5874,400700.0
2010-07-22 14:25:00,25.89,25.95,25.87,25.95,506400.0,19.5949,19.6403,19.5798,19.6403,506400.0
2010-07-22 14:30:00,25.95,25.95,25.9,25.93,520600.0,19.6403,19.6403,19.6025,19.6252,520600.0
2010-07-22 14:35:00,25.92,25.94,25.89,25.94,600100.0,19.6176,19.6328,19.5949,19.6328,600100.0
2010-07-22 14:40:00,25.93,25.94,25.86,25.89,1014400.0,19.6252,19.6328,19.5722,19.5949,1014400.0
2010-07-22 14:45:00,25.89,25.91,25.87,25.9,399700.0,19.5949,19.6101,19.5798,19.6025,399700.0
2010-07-22 14:50:00,25.9,25.93,25.88,25.93,286900.0,19.6025,19.6252,19.5874,19.6252,286900.0
2010-07-22 14:55:00,25.93,25.95,25.92,25.92,396900.0,19.6252,19.6403,19.6176,19.6176,396900.0
2010-07-22 15:00:00,25.92,25.94,25.91,25.92,677400.0,19.6176,19.6328,19.6101,19.6176,677400.0
2010-07-22 15:05:00,25.93,25.93,25.87,25.91,796100.0,19.6252,19.6252,19.5798,19.6101,796100.0
2010-07-22 15:10:00,25.91,25.95,25.88,25.94,1037400.0,19.6101,19.6403,19.5874,19.6328,1037400.0
2010-07-22 15:15:00,25.95,25.99,25.84,25.98,658700.0,19.6403,19.6706,19.5571,19.663,658700.0
2010-07-22 15:20:00,25.97,25.99,25.95,25.97,623800.0,19.6555,19.6706,19.6403,19.6555,623800.0
2010-07-22 15:25:00,25.97,25.97,25.88,25.88,649900.0,19.6555,19.6555,19.5874,19.5874,649900.0
2010-07-22 15:30:00,25.92,25.95,25.87,25.88,836900.0,19.6176,19.6403,19.5798,19.5874,836900.0
2010-07-22 15:35:00,25.88,25.88,25.76,25.8,1395200.0,19.5874,19.5874,19.4965,19.5268,1395200.0
2010-07-22 15:40:00,25.8,25.86,25.7,25.86,1528400.0,19.5268,19.5722,19.4511,19.5722,1528400.0
2010-07-22 15:45:00,25.86,25.88,25.81,25.87,1728100.0,19.5722,19.5874,19.5344,19.5798,1728100.0
2010-07-22 15:50:00,25.86,25.87,25.79,25.8,2137600.0,19.5722,19.5798,19.5192,19.5268,2137600.0
2010-07-22 15:55:00,25.8,25.9,25.79,25.84,4514500.0,19.5268,19.6025,19.5192,19.5571,4514500.0
2010-07-23 09:30:00,25.83,26.02,25.79,25.89,3965000.0,19.5495,19.6933,19.5192,19.5949,3965000.0
2010-07-23 09:35:00,25.87,25.93,25.82,25.84,3670000.0,19.5798,19.6252,19.5419,19.5571,3670000.0
2010-07-23 09:40:00,25.83,25.84,25.67,25.69,2805500.0,19.5495,19.5571,19.4284,19.4436,2805500.0
2010-07-23 09:45:00,25.7,25.71,25.51,25.55,5691100.0,19.4511,19.4587,19.3073,19.3376,5691100.0
2010-07-23 09:50:00,25.55,25.58,25.42,25.5,2861900.0,19.3376,19.3603,19.2392,19.2998,2861900.0
2010-07-23 09:55:00,25.5,25.56,25.39,25.39,2179400.0,19.2998,19.3452,19.2165,19.2165,2179400.0
2010-07-23 10:00:00,25.39,25.47,25.37,25.44,1863900.0,19.2165,19.2771,19.2014,19.2543,1863900.0
2010-07-23 10:05:00,25.43,25.59,25.42,25.56,1879300.0,19.2468,19.3679,19.2392,19.3452,1879300.0
2010-07-23 10:10:00,25.56,25.67,25.56,25.67,1782300.0,19.3452,19.4284,19.3452,19.4284,1782300.0
2010-07-23 10:15:00,25.66,25.67,25.56,25.59,887800.0,19.4209,19.4284,19.3452,19.3679,887800.0
2010-07-23 10:20:00,25.59,25.61,25.54,25.54,650400.0,19.3679,19.383,19.33,19.33,650400.0
2010-07-23 10:25:00,25.55,25.71,25.53,25.68,1260800.0,19.3376,19.4587,19.3225,19.436,1260800.0
2010-07-23 10:30:00,25.68,25.74,25.67,25.67,1376400.0,19.436,19.4814,19.4284,19.4284,1376400.0
2010-07-23 10:35:00,25.67,25.71,25.66,25.68,926700.0,19.4284,19.4587,19.4209,19.436,926700.0
2010-07-23 10:40:00,25.69,25.69,25.62,25.68,1165700.0,19.4436,19.4436,19.3906,19.436,1165700.0
2010-07-23 10:45:00,25.68,25.7,25.67,25.7,855800.0,19.436,19.4511,19.4284,19.4511,855800.0
2010-07-23 10:50:00,25.7,25.71,25.63,25.63,919100.0,19.4511,19.4587,19.3981,19.3981,919100.0
2010-07-23 10:55:00,25.64,25.65,25.62,25.62,762500.0,19.4057,19.4133,19.3906,19.3906,762500.0
2010-07-23 11:00:00,25.62,25.65,25.56,25.57,1088400.0,19.3906,19.4133,19.3452,19.3527,1088400.0
2010-07-23 11:05:00,25.57,25.63,25.56,25.6,763300.0,19.3527,19.3981,19.3452,19.3754,763300.0
2010-07-23 11:10:00,25.6,25.6,25.49,25.5,1568200.0,19.3754,19.3754,19.2922,19.2998,1568200.0
2010-07-23 11:15:00,25.49,25.51,25.4,25.41,1052800.0,19.2922,19.3073,19.2241,19.2316,1052800.0
2010-07-23 11:20:00,25.41,25.45,25.38,25.45,1835400.0,19.2316,19.2619,19.2089,19.2619,1835400.0
2010-07-23 11:25:00,25.44,25.45,25.39,25.41,1510300.0,19.2543,19.2619,19.2165,19.2316,1510300.0
2010-07-23 11:30:00,25.41,25.47,25.39,25.47,934400.0,19.2316,19.2771,19.2165,19.2771,934400.0
2010-07-23 11:35:00,25.46,25.51,25.45,25.5,637000.0,19.2695,19.3073,19.2619,19.2998,637000.0
2010-07-23 11:40:00,25.5,25.51,25.47,25.5,1305600.0,19.2998,19.3073,19.2771,19.2998,1305600.0
2010-07-23 11:45:00,25.51,25.55,25.49,25.53,801900.0,19.3073,19.3376,19.2922,19.3225,801900.0
2010-07-23 11:50:00,25.53,25.56,25.5,25.56,746200.0,19.3225,19.3452,19.2998,19.3452,746200.0
2010-07-23 11:55:00,25.56,25.58,25.47,25.5,686200.0,19.3452,19.3603,19.2771,19.2998,686200.0
2010-07-23 12:00:00,25.5,25.58,25.41,25.42,1295800.0,19.2998,19.3603,19.2316,19.2392,1295800.0
2010-07-23 12:05:00,25.42,25.48,25.37,25.4,1046400.0,19.2392,19.2846,19.2014,19.2241,1046400.0
2010-07-23 12:10:00,25.4,25.41,25.35,25.4,1281400.0,19.2241,19.2316,19.1862,19.2241,1281400.0
2010-07-23 12:15:00,25.4,25.4,25.33,25.35,2546000.0,19.2241,19.2241,19.1711,19.1862,2546000.0
2010-07-23 12:20:00,25.35,25.35,25.31,25.33,1027600.0,19.1862,19.1862,19.156,19.1711,1027600.0
2010-07-23 12:25:00,25.33,25.38,25.3,25.31,754900.0,19.1711,19.2089,19.1484,19.156,754900.0
2010-07-23 12:30:00,25.3,25.33,25.29,25.33,1272900.0,19.1484,19.1711,19.1408,19.1711,1272900.0
2010-07-23 12:35:00,25.33,25.33,25.3,25.31,479100.0,19.1711,19.1711,19.1484,19.156,479100.0
2010-07-23 12:40:00,25.32,25.32,25.26,25.26,697100.0,19.1635,19.1635,19.1181,19.1181,697100.0
2010-07-23 12:45:00,25.27,25.34,25.25,25.34,754700.0,19.1257,19.1787,19.1105,19.1787,754700.0
2010-07-23 12:50:00,25.34,25.36,25.31,25.33,504300.0,19.1787,19.1938,19.156,19.1711,504300.0
2010-07-23 12:55:00,25.34,25.42,25.33,25.4,958200.0,19.1787,19.2392,19.1711,19.2241,958200.0
2010-07-23 13:00:00,25.41,25.42,25.38,25.38,468500.0,19.2316,19.2392,19.2089,19.2089,468500.0
2010-07-23 13:05:00,25.39,25.4,25.36,25.38,263600.0,19.2165,19.2241,19.1938,19.2089,263600.0
2010-07-23 13:10:00,25.37,25.44,25.36,25.43,369700.0,19.2014,19.2543,19.1938,19.2468,369700.0
2010-07-23 13:15:00,25.43,25.5,25.42,25.47,956500.0,19.2468,19.2998,19.2392,19.2771,956500.0
2010-07-23 13:20:00,25.47,25.49,25.44,25.44,788500.0,19.2771,19.2922,19.2543,19.2543,788500.0
2010-07-23 13:25:00,25.44,25.55,25.44,25.54,1422000.0,19.2543,19.3376,19.2543,19.33,1422000.0
2010-07-23 13:30:00,25.54,25.62,25.52,25.59,2047000.0,19.33,19.3906,19.3149,19.3679,2047000.0
2010-07-23 13:35:00,25.59,25.6,25.56,25.57,912400.0,19.3679,19.3754,19.3452,19.3527,912400.0
2010-07-23 13:40:00,25.57,25.57,25.51,25.51,445900.0,19.3527,19.3527,19.3073,19.3073,445900.0
2010-07-23 13:45:00,25.51,25.55,25.51,25.55,481300.0,19.3073,19.3376,19.3073,19.3376,481300.0
2010-07-23 13:50:00,25.55,25.57,25.54,25.54,414800.0,19.3376,19.3527,19.33,19.33,414800.0
2010-07-23 13:55:00,25.54,25.56,25.48,25.5,754500.0,19.33,19.3452,19.2846,19.2998,754500.0
2010-07-23 14:00:00,25.5,25.53,25.49,25.53,599300.0,19.2998,19.3225,19.2922,19.3225,599300.0
2010-07-23 14:05:00,25.53,25.6,25.52,25.54,1182100.0,19.3225,19.3754,19.3149,19.33,1182100.0
2010-07-23 14:10:00,25.54,25.56,25.5,25.53,620600.0,19.33,19.3452,19.2998,19.3225,620600.0
2010-07-23 14:15:00,25.53,25.55,25.53,25.54,190500.0,19.3225,19.3376,19.3225,19.33,190500.0
2010-07-23 14:20:00,25.54,25.54,25.49,25.51,829100.0,19.33,19.33,19.2922,19.3073,829100.0
2010-07-23 14:25:00,25.51,25.57,25.49,25.57,721700.0,19.3073,19.3527,19.2922,19.3527,721700.0
2010-07-23 14:30:00,25.57,25.62,25.55,25.6,1271700.0,19.3527,19.3906,19.3376,19.3754,1271700.0
2010-07-23 14:35:00,25.61,25.62,25.59,25.59,830000.0,19.383,19.3906,19.3679,19.3679,830000.0
2010-07-23 14:40:00,25.6,25.6,25.57,25.59,481400.0,19.3754,19.3754,19.3527,19.3679,481400.0
2010-07-23 14:45:00,25.59,25.62,25.58,25.62,337400.0,19.3679,19.3906,19.3603,19.3906,337400.0
2010-07-23 14:50:00,25.62,25.64,25.6,25.62,774900.0,19.3906,19.4057,19.3754,19.3906,774900.0
2010-07-23 14:55:00,25.62,25.63,25.5,25.57,702200.0,19.3906,19.3981,19.2998,19.3527,702200.0
2010-07-23 15:00:00,25.57,25.58,25.52,25.53,447400.0,19.3527,19.3603,19.3149,19.3225,447400.0
2010-07-23 15:05:00,25.53,25.56,25.5,25.56,736600.0,19.3225,19.3452,19.2998,19.3452,736600.0
2010-07-23 15:10:00,25.56,25.6,25.55,25.57,1002800.0,19.3452,19.3754,19.3376,19.3527,1002800.0
2010-07-23 15:15:00,25.59,25.6,25.53,25.59,935200.0,19.3679,19.3754,19.3225,19.3679,935200.0
2010-07-23 15:20:00,25.6,25.65,25.59,25.64,472200.0,19.3754,19.4133,19.3679,19.4057,472200.0
2010-07-23 15:25:00,25.64,25.65,25.6,25.63,2178500.0,19.4057,19.4133,19.3754,19.3981,2178500.0
2010-07-23 15:30:00,25.63,25.67,25.62,25.66,2235900.0,19.3981,19.4284,19.3906,19.4209,2235900.0
2010-07-23 15:35:00,25.66,25.67,25.63,25.66,2275900.0,19.4209,19.4284,19.3981,19.4209,2275900.0
2010-07-23 15:40:00,25.67,25.67,25.63,25.65,2787700.0,19.4284,19.4284,19.3981,19.4133,2787700.0
2010-07-23 15:45:00,25.66,25.74,25.66,25.72,2162500.0,19.4209,19.4814,19.4209,19.4663,2162500.0
2010-07-23 15:50:00,25.72,25.75,25.72,25.74,3204600.0,19.4663,19.489,19.4663,19.4814,3204600.0
2010-07-23 15:55:00,25.75,25.8,25.45,25.8,3564100.0,19.489,19.5268,19.2619,19.5268,3564100.0
2010-07-26 09:30:00,25.88,25.98,25.85,25.85,1324600.0,19.5874,19.663,19.5647,19.5647,1324600.0
2010-07-26 09:35:00,25.85,25.88,25.8,25.83,1058100.0,19.5647,19.5874,19.5268,19.5495,1058100.0
2010-07-26 09:40:00,25.83,25.92,25.82,25.87,1602300.0,19.5495,19.6176,19.5419,19.5798,1602300.0
2010-07-26 09:45:00,25.88,25.91,25.85,25.87,998800.0,19.5874,19.6101,19.5647,19.5798,998800.0
2010-07-26 09:50:00,25.88,25.92,25.86,25.89,839400.0,19.5874,19.6176,19.5722,19.5949,839400.0
2010-07-26 09:55:00,25.89,25.96,25.88,25.91,1529600.0,19.5949,19.6479,19.5874,19.6101,1529600.0
2010-07-26 10:00:00,25.91,26.03,25.9,26.02,2564400.0,19.6101,19.7009,19.6025,19.6933,2564400.0
2010-07-26 10:05:00,26.02,26.06,25.98,25.99,1519400.0,19.6933,19.7236,19.663,19.6706,1519400.0
2010-07-26 10:10:00,25.99,26.02,25.94,25.97,1215400.0,19.6706,19.6933,19.6328,19.6555,1215400.0
2010-07-26 10:15:00,25.98,25.99,25.92,25.95,683400.0,19.663,19.6706,19.6176,19.6403,683400.0
2010-07-26 10:20:00,25.95,25.97,25.92,25.97,624600.0,19.6403,19.6555,19.6176,19.6555,624600.0
2010-07-26 10:25:00,25.97,25.98,25.92,25.93,760100.0,19.6555,19.663,19.6176,19.6252,760100.0
2010-07-26 10:30:00,25.94,25.95,25.89,25.93,938400.0,19.6328,19.6403,19.5949,19.6252,938400.0
2010-07-26 10:35:00,25.93,25.98,25.92,25.97,460600.0,19.6252,19.663,19.6176,19.6555,460600.0
2010-07-26 10:40:00,25.97,25.99,25.94,25.97,399900.0,19.6555,19.6706,19.6328,19.6555,399900.0
2010-07-26 10:45:00,25.97,26.03,25.96,26.03,678700.0,19.6555,19.7009,19.6479,19.7009,678700.0
2010-07-26 10:50:00,26.03,26.04,26.0,26.02,606100.0,19.7009,19.7085,19.6782,19.6933,606100.0
2010-07-26 10:55:00,26.03,26.05,26.02,26.03,635900.0,19.7009,19.716,19.6933,19.7009,635900.0
2010-07-26 11:00:00,26.05,26.11,26.04,26.08,1200700.0,19.716,19.7614,19.7085,19.7387,1200700.0
2010-07-26 11:05:00,26.08,26.1,26.06,26.08,349400.0,19.7387,19.7539,19.7236,19.7387,349400.0
2010-07-26 11:10:00,26.09,26.11,26.07,26.09,663200.0,19.7463,19.7614,19.7312,19.7463,663200.0
2010-07-26 11:15:00,26.09,26.18,26.09,26.15,1448900.0,19.7463,19.8144,19.7463,19.7917,1448900.0
2010-07-26 11:20:00,26.15,26.18,26.14,26.17,739700.0,19.7917,19.8144,19.7841,19.8068,739700.0
2010-07-26 11:25:00,26.17,26.19,26.13,26.13,668500.0,19.8068,19.822,19.7766,19.7766,668500.0
2010-07-26 11:30:00,26.13,26.18,26.13,26.13,943300.0,19.7766,19.8144,19.7766,19.7766,943300.0
2010-07-26 11:35:00,26.13,26.16,26.12,26.15,516800.0,19.7766,19.7993,19.769,19.7917,516800.0
2010-07-26 11:40:00,26.15,26.15,26.11,26.12,339400.0,19.7917,19.7917,19.7614,19.769,339400.0
2010-07-26 11:45:00,26.11,26.14,26.09,26.13,772900.0,19.7614,19.7841,19.7463,19.7766,772900.0
2010-07-26 11:50:00,26.14,26.14,26.09,26.12,384300.0,19.7841,19.7841,19.7463,19.769,384300.0
2010-07-26 11:55:00,26.12,26.13,26.1,26.13,375400.0,19.769,19.7766,19.7539,19.7766,375400.0
2010-07-26 12:00:00,26.13,26.14,26.08,26.09,901200.0,19.7766,19.7841,19.7387,19.7463,901200.0
2010-07-26 12:05:00,26.09,26.13,26.09,26.1,712600.0,19.7463,19.7766,19.7463,19.7539,712600.0
2010-07-26 12:10:00,26.1,26.13,26.09,26.09,734600.0,19.7539,19.7766,19.7463,19.7463,734600.0
2010-07-26 12:15:00,26.09,26.11,26.06,26.1,432900.0,19.7463,19.7614,19.7236,19.7539,432900.0
2010-07-26 12:20:00,26.11,26.13,26.09,26.13,172100.0,19.7614,19.7766,19.7463,19.7766,172100.0
2010-07-26 12:25:00,26.12,26.17,26.12,26.15,625100.0,19.769,19.8068,19.769,19.7917,625100.0
2010-07-26 12:30:00,26.15,26.16,26.1,26.1,540300.0,19.7917,19.7993,19.7539,19.7539,540300.0
2010-07-26 12:35:00,26.1,26.13,26.1,26.12,542700.0,19.7539,19.7766,19.7539,19.769,542700.0
2010-07-26 12:40:00,26.12,26.13,26.05,26.05,654500.0,19.769,19.7766,19.716,19.716,654500.0
2010-07-26 12:45:00,26.06,26.08,26.04,26.05,821700.0,19.7236,19.7387,19.7085,19.716,821700.0
2010-07-26 12:50:00,26.05,26.08,26.03,26.04,484300.0,19.716,19.7387,19.7009,19.7085,484300.0
2010-07-26 12:55:00,26.05,26.05,25.96,26.02,1620900.0,19.716,19.716,19.6479,19.6933,1620900.0
2010-07-26 13:00:00,26.02,26.03,25.99,26.0,827300.0,19.6933,19.7009,19.6706,19.6782,827300.0
2010-07-26 13:05:00,26.0,26.0,25.96,25.98,505100.0,19.6782,19.6782,19.6479,19.663,505100.0
2010-07-26 13:10:00,25.99,26.05,25.99,26.05,481500.0,19.6706,19.716,19.6706,19.716,481500.0
2010-07-26 13:15:00,26.04,26.05,26.01,26.05,471900.0,19.7085,19.716,19.6858,19.716,471900.0
2010-07-26 13:20:00,26.05,26.08,26.04,26.06,253800.0,19.716,19.7387,19.7085,19.7236,253800.0
2010-07-26 13:25:00,26.06,26.09,26.05,26.08,225700.0,19.7236,19.7463,19.716,19.7387,225700.0
2010-07-26 13:30:00,26.08,26.17,26.08,26.15,867600.0,19.7387,19.8068,19.7387,19.7917,867600.0
2010-07-26 13:35:00,26.15,26.16,26.11,26.11,300200.0,19.7917,19.7993,19.7614,19.7614,300200.0
2010-07-26 13:40:00,26.11,26.19,26.11,26.19,446000.0,19.7614,19.822,19.7614,19.822,446000.0
2010-07-26 13:45:00,26.18,26.2,26.16,26.17,432300.0,19.8144,19.8296,19.7993,19.8068,432300.0
2010-07-26 13:50:00,26.18,26.19,26.15,26.17,370400.0,19.8144,19.822,19.7917,19.8068,370400.0
2010-07-26 13:55:00,26.16,26.2,26.15,26.15,374500.0,19.7993,19.8296,19.7917,19.7917,374500.0
2010-07-26 14:00:00,26.15,26.17,26.13,26.17,190000.0,19.7917,19.8068,19.7766,19.8068,190000.0
2010-07-26 14:05:00,26.17,26.18,26.13,26.14,270100.0,19.8068,19.8144,19.7766,19.7841,270100.0
2010-07-26 14:10:00,26.13,26.15,26.12,26.15,618200.0,19.7766,19.7917,19.769,19.7917,618200.0
2010-07-26 14:15:00,26.15,26.17,26.14,26.16,415200.0,19.7917,19.8068,19.7841,19.7993,415200.0
2010-07-26 14:20:00,26.17,26.17,26.12,26.13,287300.0,19.8068,19.8068,19.769,19.7766,287300.0
2010-07-26 14:25:00,26.12,26.14,26.1,26.1,571500.0,19.769,19.7841,19.7539,19.7539,571500.0
2010-07-26 14:30:00,26.1,26.1,26.03,26.04,691800.0,19.7539,19.7539,19.7009,19.7085,691800.0
2010-07-26 14:35:00,26.03,26.04,25.98,26.0,579200.0,19.7009,19.7085,19.663,19.6782,579200.0
2010-07-26 14:40:00,25.99,26.06,25.99,26.02,563600.0,19.6706,19.7236,19.6706,19.6933,563600.0
2010-07-26 14:45:00,26.01,26.02,26.0,26.0,287100.0,19.6858,19.6933,19.6782,19.6782,287100.0
2010-07-26 14:50:00,26.01,26.03,25.98,26.0,307800.0,19.6858,19.7009,19.663,19.6782,307800.0
2010-07-26 14:55:00,26.0,26.01,25.98,26.01,396600.0,19.6782,19.6858,19.663,19.6858,396600.0
2010-07-26 15:00:00,26.01,26.09,26.01,26.06,586500.0,19.6858,19.7463,19.6858,19.7236,586500.0
2010-07-26 15:05:00,26.06,26.11,26.06,26.08,548600.0,19.7236,19.7614,19.7236,19.7387,548600.0
2010-07-26 15:10:00,26.08,26.1,26.05,26.05,700700.0,19.7387,19.7539,19.716,19.716,700700.0
2010-07-26 15:15:00,26.05,26.06,26.0,26.03,469500.0,19.716,19.7236,19.6782,19.7009,469500.0
2010-07-26 15:20:00,26.04,26.09,26.0,26.08,642100.0,19.7085,19.7463,19.6782,19.7387,642100.0
2010-07-26 15:25:00,26.07,26.13,26.07,26.1,553400.0,19.7312,19.7766,19.7312,19.7539,553400.0
2010-07-26 15:30:00,26.1,26.11,26.05,26.07,613700.0,19.7539,19.7614,19.716,19.7312,613700.0
2010-07-26 15:35:00,26.06,26.09,26.04,26.09,520200.0,19.7236,19.7463,19.7085,19.7463,520200.0
2010-07-26 15:40:00,26.09,26.11,26.07,26.08,640400.0,19.7463,19.7614,19.7312,19.7387,640400.0
2010-07-26 15:45:00,26.08,26.12,26.06,26.11,1567700.0,19.7387,19.769,19.7236,19.7614,1567700.0
2010-07-26 15:50:00,26.1,26.13,26.07,26.07,1552900.0,19.7539,19.7766,19.7312,19.7312,1552900.0
2010-07-26 15:55:00,26.08,26.12,26.06,26.11,2906000.0,19.7387,19.769,19.7236,19.7614,2906000.0
2010-07-27 09:30:00,26.14,26.18,26.06,26.13,2097300.0,19.7841,19.8144,19.7236,19.7766,2097300.0
2010-07-27 09:35:00,26.14,26.24,26.12,26.22,1330100.0,19.7841,19.8598,19.769,19.8447,1330100.0
2010-07-27 09:40:00,26.22,26.23,26.18,26.2,726700.0,19.8447,19.8523,19.8144,19.8296,726700.0
2010-07-27 09:45:00,26.19,26.2,26.16,26.17,813500.0,19.822,19.8296,19.7993,19.8068,813500.0
2010-07-27 09:50:00,26.17,26.21,26.12,26.14,1090000.0,19.8068,19.8371,19.769,19.7841,1090000.0
2010-07-27 09:55:00,26.14,26.16,26.08,26.09,1055000.0,19.7841,19.7993,19.7387,19.7463,1055000.0
2010-07-27 10:00:00,26.08,26.16,26.03,26.08,1928500.0,19.7387,19.7993,19.7009,19.7387,1928500.0
2010-07-27 10:05:00,26.08,26.12,26.05,26.06,1956300.0,19.7387,19.769,19.716,19.7236,1956300.0
2010-07-27 10:10:00,26.07,26.1,26.04,26.05,982400.0,19.7312,19.7539,19.7085,19.716,982400.0
2010-07-27 10:15:00,26.04,26.08,25.99,26.0,1403200.0,19.7085,19.7387,19.6706,19.6782,1403200.0
2010-07-27 10:20:00,26.01,26.06,25.99,26.06,704700.0,19.6858,19.7236,19.6706,19.7236,704700.0
2010-07-27 10:25:00,26.06,26.13,26.06,26.09,1886900.0,19.7236,19.7766,19.7236,19.7463,1886900.0
2010-07-27 10:30:00,26.09,26.1,26.05,26.05,671400.0,19.7463,19.7539,19.716,19.716,671400.0
2010-07-27 10:35:00,26.05,26.1,26.05,26.07,441000.0,19.716,19.7539,19.716,19.7312,441000.0
2010-07-27 10:40:00,26.08,26.1,26.07,26.09,612700.0,19.7387,19.7539,19.7312,19.7463,612700.0
2010-07-27 10:45:00,26.09,26.11,26.06,26.1,1124500.0,19.7463,19.7614,19.7236,19.7539,1124500.0
2010-07-27 10:50:00,26.1,26.1,26.06,26.08,736000.0,19.7539,19.7539,19.7236,19.7387,736000.0
2010-07-27 10:55:00,26.07,26.08,26.01,26.05,506900.0,19.7312,19.7387,19.6858,19.716,506900.0
2010-07-27 11:00:00,26.05,26.07,26.02,26.06,960600.0,19.716,19.7312,19.6933,19.7236,960600.0
2010-07-27 11:05:00,26.05,26.05,26.0,26.05,755000.0,19.716,19.716,19.6782,19.716,755000.0
2010-07-27 11:10:00,26.04,26.05,25.99,26.03,579500.0,19.7085,19.716,19.6706,19.7009,579500.0
2010-07-27 11:15:00,26.03,26.05,25.97,25.97,957200.0,19.7009,19.716,19.6555,19.6555,957200.0
2010-07-27 11:20:00,25.97,26.03,25.96,26.02,458000.0,19.6555,19.7009,19.6479,19.6933,458000.0
2010-07-27 11:25:00,26.03,26.03,25.98,26.0,829100.0,19.7009,19.7009,19.663,19.6782,829100.0
2010-07-27 11:30:00,26.0,26.03,25.99,26.01,672800.0,19.6782,19.7009,19.6706,19.6858,672800.0
2010-07-27 11:35:00,26.02,26.09,26.01,26.08,802800.0,19.6933,19.7463,19.6858,19.7387,802800.0
2010-07-27 11:40:00,26.08,26.09,26.05,26.06,429100.0,19.7387,19.7463,19.716,19.7236,429100.0
2010-07-27 11:45:00,26.05,26.07,26.04,26.04,283900.0,19.716,19.7312,19.7085,19.7085,283900.0
2010-07-27 11:50:00,26.05,26.07,26.03,26.04,443300.0,19.716,19.7312,19.7009,19.7085,443300.0
2010-07-27 11:55:00,26.04,26.09,26.03,26.08,266500.0,19.7085,19.7463,19.7009,19.7387,266500.0
2010-07-27 12:00:00,26.09,26.1,26.08,26.08,391000.0,19.7463,19.7539,19.7387,19.7387,391000.0
2010-07-27 12:05:00,26.09,26.1,26.08,26.09,132400.0,19.7463,19.7539,19.7387,19.7463,132400.0
2010-07-27 12:10:00,26.09,26.1,26.09,26.1,283700.0,19.7463,19.7539,19.7463,19.7539,283700.0
2010-07-27 12:15:00,26.1,26.11,26.09,26.09,388900.0,19.7539,19.7614,19.7463,19.7463,388900.0
2010-07-27 12:20:00,26.09,26.1,26.08,26.08,186300.0,19.7463,19.7539,19.7387,19.7387,186300.0
2010-07-27 12:25:00,26.08,26.1,26.08,26.1,220500.0,19.7387,19.7539,19.7387,19.7539,220500.0
2010-07-27 12:30:00,26.09,26.1,26.09,26.1,190100.0,19.7463,19.7539,19.7463,19.7539,190100.0
2010-07-27 12:35:00,26.1,26.11,26.09,26.1,220900.0,19.7539,19.7614,19.7463,19.7539,220900.0
2010-07-27 12:40:00,26.1,26.12,26.1,26.11,415400.0,19.7539,19.769,19.7539,19.7614,415400.0
2010-07-27 12:45:00,26.11,26.12,26.04,26.06,309300.0,19.7614,19.769,19.7085,19.7236,309300.0
2010-07-27 12:50:00,26.05,26.08,26.03,26.06,420700.0,19.716,19.7387,19.7009,19.7236,420700.0
2010-07-27 12:55:00,26.06,26.08,26.05,26.08,415500.0,19.7236,19.7387,19.716,19.7387,415500.0
2010-07-27 13:00:00,26.08,26.08,26.03,26.07,272500.0,19.7387,19.7387,19.7009,19.7312,272500.0
2010-07-27 13:05:00,26.06,26.08,26.06,26.06,140900.0,19.7236,19.7387,19.7236,19.7236,140900.0
2010-07-27 13:10:00,26.07,26.08,26.05,26.05,392900.0,19.7312,19.7387,19.716,19.716,392900.0
2010-07-27 13:15:00,26.05,26.08,26.04,26.07,293300.0,19.716,19.7387,19.7085,19.7312,293300.0
2010-07-27 13:20:00,26.07,26.08,26.05,26.05,617600.0,19.7312,19.7387,19.716,19.716,617600.0
2010-07-27 13:25:00,26.05,26.06,26.0,26.01,428600.0,19.716,19.7236,19.6782,19.6858,428600.0
2010-07-27 13:30:00,26.01,26.01,26.0,26.0,338000.0,19.6858,19.6858,19.6782,19.6782,338000.0
2010-07-27 13:35:00,26.0,26.02,26.0,26.01,153000.0,19.6782,19.6933,19.6782,19.6858,153000.0
2010-07-27 13:40:00,26.01,26.05,26.0,26.05,310400.0,19.6858,19.716,19.6782,19.716,310400.0
2010-07-27 13:45:00,26.04,26.08,26.01,26.07,719000.0,19.7085,19.7387,19.6858,19.7312,719000.0
2010-07-27 13:50:00,26.06,26.07,26.06,26.06,177400.0,19.7236,19.7312,19.7236,19.7236,177400.0
2010-07-27 13:55:00,26.07,26.09,26.05,26.06,360000.0,19.7312,19.7463,19.716,19.7236,360000.0
2010-07-27 14:00:00,26.06,26.09,26.04,26.05,348400.0,19.7236,19.7463,19.7085,19.716,348400.0
2010-07-27 14:05:00,26.04,26.08,26.04,26.08,295300.0,19.7085,19.7387,19.7085,19.7387,295300.0
2010-07-27 14:10:00,26.08,26.09,26.05,26.07,480500.0,19.7387,19.7463,19.716,19.7312,480500.0
2010-07-27 14:15:00,26.07,26.11,26.03,26.11,866500.0,19.7312,19.7614,19.7009,19.7614,866500.0
2010-07-27 14:20:00,26.1,26.11,26.08,26.08,272100.0,19.7539,19.7614,19.7387,19.7387,272100.0
2010-07-27 14:25:00,26.09,26.09,26.06,26.09,310400.0,19.7463,19.7463,19.7236,19.7463,310400.0
2010-07-27 14:30:00,26.08,26.09,26.07,26.09,203700.0,19.7387,19.7463,19.7312,19.7463,203700.0
2010-07-27 14:35:00,26.09,26.09,26.04,26.05,475100.0,19.7463,19.7463,19.7085,19.716,475100.0
2010-07-27 14:40:00,26.06,26.07,26.04,26.04,202200.0,19.7236,19.7312,19.7085,19.7085,202200.0
2010-07-27 14:45:00,26.05,26.07,26.04,26.07,719100.0,19.716,19.7312,19.7085,19.7312,719100.0
2010-07-27 14:50:00,26.06,26.07,26.01,26.01,579000.0,19.7236,19.7312,19.6858,19.6858,579000.0
2010-07-27 14:55:00,26.01,26.07,26.01,26.06,342000.0,19.6858,19.7312,19.6858,19.7236,342000.0
2010-07-27 15:00:00,26.06,26.06,26.03,26.03,461100.0,19.7236,19.7236,19.7009,19.7009,461100.0
2010-07-27 15:05:00,26.03,26.07,26.03,26.06,559600.0,19.7009,19.7312,19.7009,19.7236,559600.0
2010-07-27 15:10:00,26.07,26.07,25.97,26.0,1219500.0,19.7312,19.7312,19.6555,19.6782,1219500.0
2010-07-27 15:15:00,26.01,26.1,26.0,26.08,1699600.0,19.6858,19.7539,19.6782,19.7387,1699600.0
2010-07-27 15:20:00,26.08,26.15,26.08,26.12,1090500.0,19.7387,19.7917,19.7387,19.769,1090500.0
2010-07-27 15:25:00,26.13,26.15,26.1,26.15,495800.0,19.7766,19.7917,19.7539,19.7917,495800.0
2010-07-27 15:30:00,26.14,26.15,26.1,26.1,492000.0,19.7841,19.7917,19.7539,19.7539,492000.0
2010-07-27 15:35:00,26.1,26.13,26.1,26.1,529400.0,19.7539,19.7766,19.7539,19.7539,529400.0
2010-07-27 15:40:00,26.1,26.13,26.1,26.11,472200.0,19.7539,19.7766,19.7539,19.7614,472200.0
2010-07-27 15:45:00,26.11,26.14,26.08,26.1,830400.0,19.7614,19.7841,19.7387,19.7539,830400.0
2010-07-27 15:50:00,26.1,26.14,26.09,26.12,1047200.0,19.7539,19.7841,19.7463,19.769,1047200.0
2010-07-27 15:55:00,26.12,26.18,26.12,26.16,1542300.0,19.769,19.8144,19.769,19.7993,1542300.0
2010-07-28 09:30:00,26.09,26.14,26.05,26.09,721200.0,19.7463,19.7841,19.716,19.7463,721200.0
2010-07-28 09:35:00,26.09,26.14,26.08,26.1,660200.0,19.7463,19.7841,19.7387,19.7539,660200.0
2010-07-28 09:40:00,26.1,26.1,26.04,26.05,467800.0,19.7539,19.7539,19.7085,19.716,467800.0
2010-07-28 09:45:00,26.05,26.1,26.02,26.08,537700.0,19.716,19.7539,19.6933,19.7387,537700.0
2010-07-28 09:50:00,26.08,26.1,26.04,26.05,660700.0,19.7387,19.7539,19.7085,19.716,660700.0
2010-07-28 09:55:00,26.05,26.07,26.03,26.04,1063500.0,19.716,19.7312,19.7009,19.7085,1063500.0
2010-07-28 10:00:00,26.04,26.06,26.0,26.01,753900.0,19.7085,19.7236,19.6782,19.6858,753900.0
2010-07-28 10:05:00,26.0,26.03,25.95,25.96,1292500.0,19.6782,19.7009,19.6403,19.6479,1292500.0
2010-07-28 10:10:00,25.95,25.96,25.88,25.92,961800.0,19.6403,19.6479,19.5874,19.6176,961800.0
2010-07-28 10:15:00,25.91,25.93,25.87,25.88,839600.0,19.6101,19.6252,19.5798,19.5874,839600.0
2010-07-28 10:20:00,25.87,25.88,25.83,25.86,1220900.0,19.5798,19.5874,19.5495,19.5722,1220900.0
2010-07-28 10:25:00,25.87,25.91,25.85,25.89,983700.0,19.5798,19.6101,19.5647,19.5949,983700.0
2010-07-28 10:30:00,25.89,25.91,25.83,25.85,1657800.0,19.5949,19.6101,19.5495,19.5647,1657800.0
2010-07-28 10:35:00,25.84,25.87,25.84,25.85,621100.0,19.5571,19.5798,19.5571,19.5647,621100.0
2010-07-28 10:40:00,25.85,25.87,25.83,25.86,608900.0,19.5647,19.5798,19.5495,19.5722,608900.0
2010-07-28 10:45:00,25.86,25.88,25.85,25.85,658700.0,19.5722,19.5874,19.5647,19.5647,658700.0
2010-07-28 10:50:00,25.85,25.87,25.84,25.87,689400.0,19.5647,19.5798,19.5571,19.5798,689400.0
2010-07-28 10:55:00,25.86,25.9,25.86,25.88,422800.0,19.5722,19.6025,19.5722,19.5874,422800.0
2010-07-28 11:00:00,25.88,25.88,25.86,25.86,363200.0,19.5874,19.5874,19.5722,19.5722,363200.0
2010-07-28 11:05:00,25.87,25.87,25.84,25.86,951100.0,19.5798,19.5798,19.5571,19.5722,951100.0
2010-07-28 11:10:00,25.86,25.88,25.85,25.86,787000.0,19.5722,19.5874,19.5647,19.5722,787000.0
2010-07-28 11:15:00,25.87,25.87,25.86,25.86,219500.0,19.5798,19.5798,19.5722,19.5722,219500.0
2010-07-28 11:20:00,25.86,25.95,25.86,25.95,489900.0,19.5722,19.6403,19.5722,19.6403,489900.0
2010-07-28 11:25:00,25.95,26.0,25.94,25.94,986800.0,19.6403,19.6782,19.6328,19.6328,986800.0
2010-07-28 11:30:00,25.95,25.95,25.91,25.93,639400.0,19.6403,19.6403,19.6101,19.6252,639400.0
2010-07-28 11:35:00,25.93,25.97,25.92,25.96,1249900.0,19.6252,19.6555,19.6176,19.6479,1249900.0
2010-07-28 11:40:00,25.95,26.02,25.95,26.0,886700.0,19.6403,19.6933,19.6403,19.6782,886700.0
2010-07-28 11:45:00,26.01,26.06,26.0,26.05,1397700.0,19.6858,19.7236,19.6782,19.716,1397700.0
2010-07-28 11:50:00,26.05,26.06,26.02,26.04,992300.0,19.716,19.7236,19.6933,19.7085,992300.0
2010-07-28 11:55:00,26.04,26.06,26.03,26.05,465800.0,19.7085,19.7236,19.7009,19.716,465800.0
2010-07-28 12:00:00,26.05,26.06,26.03,26.03,588200.0,19.716,19.7236,19.7009,19.7009,588200.0
2010-07-28 12:05:00,26.03,26.05,26.01,26.01,414200.0,19.7009,19.716,19.6858,19.6858,414200.0
2010-07-28 12:10:00,26.01,26.04,26.0,26.01,439400.0,19.6858,19.7085,19.6782,19.6858,439400.0
2010-07-28 12:15:00,26.01,26.03,26.0,26.03,239100.0,19.6858,19.7009,19.6782,19.7009,239100.0
2010-07-28 12:20:00,26.02,26.03,26.01,26.02,160100.0,19.6933,19.7009,19.6858,19.6933,160100.0
2010-07-28 12:25:00,26.02,26.05,26.0,26.05,477200.0,19.6933,19.716,19.6782,19.716,477200.0
2010-07-28 12:30:00,26.05,26.06,26.02,26.03,265100.0,19.716,19.7236,19.6933,19.7009,265100.0
2010-07-28 12:35:00,26.04,26.07,26.03,26.06,742600.0,19.7085,19.7312,19.7009,19.7236,742600.0
2010-07-28 12:40:00,26.06,26.08,26.05,26.07,536200.0,19.7236,19.7387,19.716,19.7312,536200.0
2010-07-28 12:45:00,26.07,26.08,26.05,26.05,289700.0,19.7312,19.7387,19.716,19.716,289700.0
2010-07-28 12:50:00,26.05,26.1,26.01,26.09,877600.0,19.716,19.7539,19.6858,19.7463,877600.0
2010-07-28 12:55:00,26.09,26.15,26.09,26.15,266700.0,19.7463,19.7917,19.7463,19.7917,266700.0
2010-07-28 13:00:00,26.15,26.17,26.14,26.15,764400.0,19.7917,19.8068,19.7841,19.7917,764400.0
2010-07-28 13:05:00,26.15,26.19,26.14,26.18,860100.0,19.7917,19.822,19.7841,19.8144,860100.0
2010-07-28 13:10:00,26.18,26.18,26.15,26.15,234700.0,19.8144,19.8144,19.7917,19.7917,234700.0
2010-07-28 13:15:00,26.15,26.16,26.09,26.1,248400.0,19.7917,19.7993,19.7463,19.7539,248400.0
2010-07-28 13:20:00,26.09,26.09,26.04,26.08,583300.0,19.7463,19.7463,19.7085,19.7387,583300.0
2010-07-28 13:25:00,26.08,26.11,26.01,26.03,1055200.0,19.7387,19.7614,19.6858,19.7009,1055200.0
2010-07-28 13:30:00,26.02,26.04,26.0,26.02,540500.0,19.6933,19.7085,19.6782,19.6933,540500.0
2010-07-28 13:35:00,26.0,26.04,26.0,26.0,325200.0,19.6782,19.7085,19.6782,19.6782,325200.0
2010-07-28 13:40:00,26.01,26.02,25.97,25.99,402900.0,19.6858,19.6933,19.6555,19.6706,402900.0
2010-07-28 13:45:00,25.99,25.99,25.95,25.98,351000.0,19.6706,19.6706,19.6403,19.663,351000.0
2010-07-28 13:50:00,25.99,26.0,25.96,25.99,616500.0,19.6706,19.6782,19.6479,19.6706,616500.0
2010-07-28 13:55:00,26.0,26.03,25.99,26.02,391100.0,19.6782,19.7009,19.6706,19.6933,391100.0
2010-07-28 14:00:00,26.01,26.04,25.97,26.04,407400.0,19.6858,19.7085,19.6555,19.7085,407400.0
2010-07-28 14:05:00,26.04,26.08,26.03,26.06,312900.0,19.7085,19.7387,19.7009,19.7236,312900.0
2010-07-28 14:10:00,26.06,26.07,26.02,26.03,246100.0,19.7236,19.7312,19.6933,19.7009,246100.0
2010-07-28 14:15:00,26.03,26.03,25.97,25.98,521800.0,19.7009,19.7009,19.6555,19.663,521800.0
2010-07-28 14:20:00,25.99,26.02,25.97,26.0,484400.0,19.6706,19.6933,19.6555,19.6782,484400.0
2010-07-28 14:25:00,26.0,26.01,25.98,26.0,449600.0,19.6782,19.6858,19.663,19.6782,449600.0
2010-07-28 14:30:00,25.99,26.02,25.98,26.0,532200.0,19.6706,19.6933,19.663,19.6782,532200.0
2010-07-28 14:35:00,26.01,26.03,26.0,26.03,311900.0,19.6858,19.7009,19.6782,19.7009,311900.0
2010-07-28 14:40:00,26.03,26.03,26.0,26.0,309300.0,19.7009,19.7009,19.6782,19.6782,309300.0
2010-07-28 14:45:00,26.0,26.01,25.98,25.99,334000.0,19.6782,19.6858,19.663,19.6706,334000.0
2010-07-28 14:50:00,26.0,26.01,25.99,26.0,482900.0,19.6782,19.6858,19.6706,19.6782,482900.0
2010-07-28 14:55:00,26.0,26.01,25.95,25.98,1226700.0,19.6782,19.6858,19.6403,19.663,1226700.0
2010-07-28 15:00:00,25.98,25.98,25.92,25.94,1030200.0,19.663,19.663,19.6176,19.6328,1030200.0
2010-07-28 15:05:00,25.94,25.94,25.89,25.92,1389100.0,19.6328,19.6328,19.5949,19.6176,1389100.0
2010-07-28 15:10:00,25.92,25.94,25.89,25.89,1111100.0,19.6176,19.6328,19.5949,19.5949,1111100.0
2010-07-28 15:15:00,25.89,25.93,25.89,25.9,809300.0,19.5949,19.6252,19.5949,19.6025,809300.0
2010-07-28 15:20:00,25.9,25.92,25.87,25.91,1162900.0,19.6025,19.6176,19.5798,19.6101,1162900.0
2010-07-28 15:25:00,25.91,25.95,25.89,25.95,1009300.0,19.6101,19.6403,19.5949,19.6403,1009300.0
2010-07-28 15:30:00,25.95,26.02,25.94,26.01,899300.0,19.6403,19.6933,19.6328,19.6858,899300.0
2010-07-28 15:35:00,26.0,26.01,25.95,25.95,587500.0,19.6782,19.6858,19.6403,19.6403,587500.0
2010-07-28 15:40:00,25.95,26.0,25.94,25.98,1294000.0,19.6403,19.6782,19.6328,19.663,1294000.0
2010-07-28 15:45:00,25.99,26.0,25.95,25.95,1273700.0,19.6706,19.6782,19.6403,19.6403,1273700.0
2010-07-28 15:50:00,25.95,25.97,25.9,25.95,1922400.0,19.6403,19.6555,19.6025,19.6403,1922400.0
2010-07-28 15:55:00,25.95,25.96,25.93,25.95,1758400.0,19.6403,19.6479,19.6252,19.6403,1758400.0
2010-07-29 09:30:00,26.13,26.19,26.03,26.1,1130000.0,19.7766,19.822,19.7009,19.7539,1130000.0
2010-07-29 09:35:00,26.09,26.19,26.09,26.15,551100.0,19.7463,19.822,19.7463,19.7917,551100.0
2010-07-29 09:40:00,26.15,26.15,26.08,26.08,622900.0,19.7917,19.7917,19.7387,19.7387,622900.0
2010-07-29 09:45:00,26.09,26.13,26.04,26.04,574500.0,19.7463,19.7766,19.7085,19.7085,574500.0
2010-07-29 09:50:00,26.04,26.07,26.0,26.03,796100.0,19.7085,19.7312,19.6782,19.7009,796100.0
2010-07-29 09:55:00,26.02,26.03,25.98,26.0,1064300.0,19.6933,19.7009,19.663,19.6782,1064300.0
2010-07-29 10:00:00,26.0,26.02,25.96,26.0,703300.0,19.6782,19.6933,19.6479,19.6782,703300.0
2010-07-29 10:05:00,26.0,26.06,25.99,26.02,857600.0,19.6782,19.7236,19.6706,19.6933,857600.0
2010-07-29 10:10:00,26.02,26.04,26.01,26.03,416500.0,19.6933,19.7085,19.6858,19.7009,416500.0
2010-07-29 10:15:00,26.03,26.11,26.03,26.08,627400.0,19.7009,19.7614,19.7009,19.7387,627400.0
2010-07-29 10:20:00,26.09,26.09,26.01,26.01,571500.0,19.7463,19.7463,19.6858,19.6858,571500.0
2010-07-29 10:25:00,26.02,26.02,25.97,26.0,723000.0,19.6933,19.6933,19.6555,19.6782,723000.0
2010-07-29 10:30:00,26.0,26.05,25.96,26.04,591600.0,19.6782,19.716,19.6479,19.7085,591600.0
2010-07-29 10:35:00,26.04,26.07,26.02,26.02,465300.0,19.7085,19.7312,19.6933,19.6933,465300.0
2010-07-29 10:40:00,26.02,26.04,25.99,26.02,569900.0,19.6933,19.7085,19.6706,19.6933,569900.0
2010-07-29 10:45:00,26.02,26.04,26.0,26.03,267200.0,19.6933,19.7085,19.6782,19.7009,267200.0
2010-07-29 10:50:00,26.04,26.13,26.03,26.06,564300.0,19.7085,19.7766,19.7009,19.7236,564300.0
2010-07-29 10:55:00,26.05,26.06,26.0,26.01,486300.0,19.716,19.7236,19.6782,19.6858,486300.0
2010-07-29 11:00:00,26.0,26.01,25.97,25.99,575500.0,19.6782,19.6858,19.6555,19.6706,575500.0
2010-07-29 11:05:00,26.0,26.0,25.93,25.93,1153300.0,19.6782,19.6782,19.6252,19.6252,1153300.0
2010-07-29 11:10:00,25.94,25.95,25.85,25.86,1130300.0,19.6328,19.6403,19.5647,19.5722,1130300.0
2010-07-29 11:15:00,25.85,25.88,25.8,25.82,677000.0,19.5647,19.5874,19.5268,19.5419,677000.0
2010-07-29 11:20:00,25.81,25.83,25.77,25.83,551100.0,19.5344,19.5495,19.5041,19.5495,551100.0
2010-07-29 11:25:00,25.83,25.86,25.76,25.78,768500.0,19.5495,19.5722,19.4965,19.5117,768500.0
2010-07-29 11:30:00,25.77,25.77,25.64,25.72,1432100.0,19.5041,19.5041,19.4057,19.4663,1432100.0
2010-07-29 11:35:00,25.72,25.77,25.69,25.76,567800.0,19.4663,19.5041,19.4436,19.4965,567800.0
2010-07-29 11:40:00,25.77,25.77,25.74,25.76,421400.0,19.5041,19.5041,19.4814,19.4965,421400.0
2010-07-29 11:45:00,25.75,25.79,25.75,25.76,591200.0,19.489,19.5192,19.489,19.4965,591200.0
2010-07-29 11:50:00,25.75,25.8,25.75,25.77,553100.0,19.489,19.5268,19.489,19.5041,553100.0
2010-07-29 11:55:00,25.76,25.78,25.73,25.76,2549700.0,19.4965,19.5117,19.4738,19.4965,2549700.0
2010-07-29 12:00:00,25.76,25.76,25.6,25.62,1364400.0,19.4965,19.4965,19.3754,19.3906,1364400.0
2010-07-29 12:05:00,25.62,25.7,25.6,25.67,815000.0,19.3906,19.4511,19.3754,19.4284,815000.0
2010-07-29 12:10:00,25.66,25.69,25.64,25.68,434000.0,19.4209,19.4436,19.4057,19.436,434000.0
2010-07-29 12:15:00,25.68,25.69,25.66,25.68,340100.0,19.436,19.4436,19.4209,19.436,340100.0
2010-07-29 12:20:00,25.68,25.68,25.66,25.67,217600.0,19.436,19.436,19.4209,19.4284,217600.0
2010-07-29 12:25:00,25.67,25.7,25.64,25.69,539400.0,19.4284,19.4511,19.4057,19.4436,539400.0
2010-07-29 12:30:00,25.68,25.72,25.67,25.7,656300.0,19.436,19.4663,19.4284,19.4511,656300.0
2010-07-29 12:35:00,25.7,25.74,25.7,25.73,710000.0,19.4511,19.4814,19.4511,19.4738,710000.0
2010-07-29 12:40:00,25.73,25.75,25.7,25.74,462200.0,19.4738,19.489,19.4511,19.4814,462200.0
2010-07-29 12:45:00,25.74,25.74,25.7,25.7,282500.0,19.4814,19.4814,19.4511,19.4511,282500.0
2010-07-29 12:50:00,25.7,25.78,25.7,25.75,770900.0,19.4511,19.5117,19.4511,19.489,770900.0
2010-07-29 12:55:00,25.75,25.77,25.73,25.77,477000.0,19.489,19.5041,19.4738,19.5041,477000.0
2010-07-29 13:00:00,25.76,25.85,25.75,25.84,849500.0,19.4965,19.5647,19.489,19.5571,849500.0
2010-07-29 13:05:00,25.83,25.9,25.83,25.9,463700.0,19.5495,19.6025,19.5495,19.6025,463700.0
2010-07-29 13:10:00,25.9,25.98,25.88,25.96,907100.0,19.6025,19.663,19.5874,19.6479,907100.0
2010-07-29 13:15:00,25.96,26.01,25.92,26.0,1228400.0,19.6479,19.6858,19.6176,19.6782,1228400.0
2010-07-29 13:20:00,26.0,26.01,25.99,26.0,771800.0,19.6782,19.6858,19.6706,19.6782,771800.0
2010-07-29 13:25:00,26.0,26.07,25.99,26.07,805300.0,19.6782,19.7312,19.6706,19.7312,805300.0
2010-07-29 13:30:00,26.06,26.15,26.06,26.1,1337200.0,19.7236,19.7917,19.7236,19.7539,1337200.0
2010-07-29 13:35:00,26.1,26.15,26.09,26.13,481200.0,19.7539,19.7917,19.7463,19.7766,481200.0
2010-07-29 13:40:00,26.14,26.18,26.13,26.18,823800.0,19.7841,19.8144,19.7766,19.8144,823800.0
2010-07-29 13:45:00,26.18,26.24,26.17,26.22,1423600.0,19.8144,19.8598,19.8068,19.8447,1423600.0
2010-07-29 13:50:00,26.22,26.26,26.18,26.19,882600.0,19.8447,19.875,19.8144,19.822,882600.0
2010-07-29 13:55:00,26.18,26.22,26.18,26.2,401400.0,19.8144,19.8447,19.8144,19.8296,401400.0
2010-07-29 14:00:00,26.2,26.26,26.2,26.22,1016900.0,19.8296,19.875,19.8296,19.8447,1016900.0
2010-07-29 14:05:00,26.22,26.23,26.15,26.15,948000.0,19.8447,19.8523,19.7917,19.7917,948000.0
2010-07-29 14:10:00,26.16,26.23,26.14,26.22,570700.0,19.7993,19.8523,19.7841,19.8447,570700.0
2010-07-29 14:15:00,26.22,26.25,26.19,26.22,527100.0,19.8447,19.8674,19.822,19.8447,527100.0
2010-07-29 14:20:00,26.22,26.27,26.21,26.24,670300.0,19.8447,19.8825,19.8371,19.8598,670300.0
2010-07-29 14:25:00,26.24,26.3,26.23,26.28,627500.0,19.8598,19.9052,19.8523,19.8901,627500.0
2010-07-29 14:30:00,26.29,26.33,26.25,26.25,881500.0,19.8977,19.9279,19.8674,19.8674,881500.0
2010-07-29 14:35:00,26.25,26.31,26.25,26.29,578300.0,19.8674,19.9128,19.8674,19.8977,578300.0
2010-07-29 14:40:00,26.3,26.34,26.3,26.3,752000.0,19.9052,19.9355,19.9052,19.9052,752000.0
2010-07-29 14:45:00,26.3,26.39,26.29,26.37,1647300.0,19.9052,19.9734,19.8977,19.9582,1647300.0
2010-07-29 14:50:00,26.38,26.41,26.35,26.39,1247900.0,19.9658,19.9885,19.9431,19.9734,1247900.0
2010-07-29 14:55:00,26.38,26.39,26.32,26.36,1071500.0,19.9658,19.9734,19.9204,19.9506,1071500.0
2010-07-29 15:00:00,26.36,26.36,26.31,26.33,1008600.0,19.9506,19.9506,19.9128,19.9279,1008600.0
2010-07-29 15:05:00,26.33,26.35,26.3,26.3,395900.0,19.9279,19.9431,19.9052,19.9052,395900.0
2010-07-29 15:10:00,26.31,26.38,26.31,26.33,1057400.0,19.9128,19.9658,19.9128,19.9279,1057400.0
2010-07-29 15:15:00,26.33,26.36,26.3,26.31,796700.0,19.9279,19.9506,19.9052,19.9128,796700.0
2010-07-29 15:20:00,26.32,26.32,26.27,26.31,602500.0,19.9204,19.9204,19.8825,19.9128,602500.0
2010-07-29 15:25:00,26.31,26.32,26.25,26.25,537100.0,19.9128,19.9204,19.8674,19.8674,537100.0
2010-07-29 15:30:00,26.25,26.27,26.18,26.21,665000.0,19.8674,19.8825,19.8144,19.8371,665000.0
2010-07-29 15:35:00,26.2,26.23,26.19,26.19,623700.0,19.8296,19.8523,19.822,19.822,623700.0
2010-07-29 15:40:00,26.19,26.2,26.13,26.18,930500.0,19.822,19.8296,19.7766,19.8144,930500.0
2010-07-29 15:45:00,26.17,26.17,26.1,26.1,1781100.0,19.8068,19.8068,19.7539,19.7539,1781100.0
2010-07-29 15:50:00,26.1,26.1,26.06,26.08,1652000.0,19.7539,19.7539,19.7236,19.7387,1652000.0
2010-07-29 15:55:00,26.08,26.11,26.03,26.04,2683700.0,19.7387,19.7614,19.7009,19.7085,2683700.0
2010-07-30 09:30:00,25.75,25.84,25.69,25.79,1906100.0,19.489,19.5571,19.4436,19.5192,1906100.0
2010-07-30 09:35:00,25.79,25.79,25.43,25.45,2163600.0,19.5192,19.5192,19.2468,19.2619,2163600.0
2010-07-30 09:40:00,25.45,25.59,25.44,25.49,2850600.0,19.2619,19.3679,19.2543,19.2922,2850600.0
2010-07-30 09:45:00,25.49,25.51,25.44,25.49,2404800.0,19.2922,19.3073,19.2543,19.2922,2404800.0
2010-07-30 09:50:00,25.5,25.51,25.35,25.36,3306200.0,19.2998,19.3073,19.1862,19.1938,3306200.0
2010-07-30 09:55:00,25.36,25.48,25.35,25.46,2355500.0,19.1938,19.2846,19.1862,19.2695,2355500.0
2010-07-30 10:00:00,25.46,25.61,25.44,25.57,1643600.0,19.2695,19.383,19.2543,19.3527,1643600.0
2010-07-30 10:05:00,25.58,25.61,25.55,25.58,1833100.0,19.3603,19.383,19.3376,19.3603,1833100.0
2010-07-30 10:10:00,25.58,25.58,25.47,25.53,1500400.0,19.3603,19.3603,19.2771,19.3225,1500400.0
2010-07-30 10:15:00,25.54,25.55,25.43,25.44,919000.0,19.33,19.3376,19.2468,19.2543,919000.0
2010-07-30 10:20:00,25.44,25.5,25.43,25.45,538400.0,19.2543,19.2998,19.2468,19.2619,538400.0
2010-07-30 10:25:00,25.45,25.5,25.43,25.45,602800.0,19.2619,19.2998,19.2468,19.2619,602800.0
2010-07-30 10:30:00,25.46,25.53,25.44,25.5,1333300.0,19.2695,19.3225,19.2543,19.2998,1333300.0
2010-07-30 10:35:00,25.51,25.56,25.49,25.55,795500.0,19.3073,19.3452,19.2922,19.3376,795500.0
2010-07-30 10:40:00,25.55,25.61,25.54,25.59,810700.0,19.3376,19.383,19.33,19.3679,810700.0
2010-07-30 10:45:00,25.59,25.62,25.57,25.62,634300.0,19.3679,19.3906,19.3527,19.3906,634300.0
2010-07-30 10:50:00,25.61,25.62,25.47,25.49,790600.0,19.383,19.3906,19.2771,19.2922,790600.0
2010-07-30 10:55:00,25.48,25.53,25.45,25.51,768200.0,19.2846,19.3225,19.2619,19.3073,768200.0
2010-07-30 11:00:00,25.5,25.58,25.5,25.56,1054900.0,19.2998,19.3603,19.2998,19.3452,1054900.0
2010-07-30 11:05:00,25.56,25.59,25.55,25.57,368700.0,19.3452,19.3679,19.3376,19.3527,368700.0
2010-07-30 11:10:00,25.58,25.61,25.54,25.6,1246500.0,19.3603,19.383,19.33,19.3754,1246500.0
2010-07-30 11:15:00,25.59,25.62,25.58,25.6,1012600.0,19.3679,19.3906,19.3603,19.3754,1012600.0
2010-07-30 11:20:00,25.6,25.66,25.59,25.65,1345500.0,19.3754,19.4209,19.3679,19.4133,1345500.0
2010-07-30 11:25:00,25.65,25.72,25.64,25.65,1109700.0,19.4133,19.4663,19.4057,19.4133,1109700.0
2010-07-30 11:30:00,25.65,25.68,25.61,25.62,397600.0,19.4133,19.436,19.383,19.3906,397600.0
2010-07-30 11:35:00,25.61,25.65,25.6,25.61,569300.0,19.383,19.4133,19.3754,19.383,569300.0
2010-07-30 11:40:00,25.62,25.65,25.61,25.63,343800.0,19.3906,19.4133,19.383,19.3981,343800.0
2010-07-30 11:45:00,25.63,25.67,25.6,25.63,372000.0,19.3981,19.4284,19.3754,19.3981,372000.0
2010-07-30 11:50:00,25.63,25.72,25.63,25.67,1050200.0,19.3981,19.4663,19.3981,19.4284,1050200.0
2010-07-30 11:55:00,25.68,25.69,25.64,25.69,385800.0,19.436,19.4436,19.4057,19.4436,385800.0
2010-07-30 12:00:00,25.69,25.7,25.64,25.64,338300.0,19.4436,19.4511,19.4057,19.4057,338300.0
2010-07-30 12:05:00,25.64,25.68,25.62,25.68,492000.0,19.4057,19.436,19.3906,19.436,492000.0
2010-07-30 12:10:00,25.68,25.74,25.61,25.67,329200.0,19.436,19.4814,19.383,19.4284,329200.0
2010-07-30 12:15:00,25.66,25.66,25.62,25.66,379600.0,19.4209,19.4209,19.3906,19.4209,379600.0
2010-07-30 12:20:00,25.66,25.67,25.65,25.66,296000.0,19.4209,19.4284,19.4133,19.4209,296000.0
2010-07-30 12:25:00,25.67,25.72,25.67,25.68,365600.0,19.4284,19.4663,19.4284,19.436,365600.0
2010-07-30 12:30:00,25.68,25.68,25.61,25.61,1249800.0,19.436,19.436,19.383,19.383,1249800.0
2010-07-30 12:35:00,25.62,25.62,25.55,25.56,673100.0,19.3906,19.3906,19.3376,19.3452,673100.0
2010-07-30 12:40:00,25.56,25.59,25.54,25.55,1036000.0,19.3452,19.3679,19.33,19.3376,1036000.0
2010-07-30 12:45:00,25.55,25.57,25.55,25.57,477700.0,19.3376,19.3527,19.3376,19.3527,477700.0
2010-07-30 12:50:00,25.57,25.57,25.55,25.56,243600.0,19.3527,19.3527,19.3376,19.3452,243600.0
2010-07-30 12:55:00,25.56,25.58,25.55,25.55,320900.0,19.3452,19.3603,19.3376,19.3376,320900.0
2010-07-30 13:00:00,25.55,25.56,25.55,25.55,769100.0,19.3376,19.3452,19.3376,19.3376,769100.0
2010-07-30 13:05:00,25.55,25.57,25.52,25.53,586800.0,19.3376,19.3527,19.3149,19.3225,586800.0
2010-07-30 13:10:00,25.53,25.53,25.5,25.5,633400.0,19.3225,19.3225,19.2998,19.2998,633400.0
2010-07-30 13:15:00,25.5,25.53,25.49,25.51,607100.0,19.2998,19.3225,19.2922,19.3073,607100.0
2010-07-30 13:20:00,25.52,25.56,25.5,25.54,1132700.0,19.3149,19.3452,19.2998,19.33,1132700.0
2010-07-30 13:25:00,25.54,25.57,25.52,25.54,704200.0,19.33,19.3527,19.3149,19.33,704200.0
2010-07-30 13:30:00,25.53,25.56,25.51,25.54,546400.0,19.3225,19.3452,19.3073,19.33,546400.0
2010-07-30 13:35:00,25.53,25.56,25.52,25.56,761800.0,19.3225,19.3452,19.3149,19.3452,761800.0
2010-07-30 13:40:00,25.55,25.58,25.55,25.58,244200.0,19.3376,19.3603,19.3376,19.3603,244200.0
2010-07-30 13:45:00,25.58,25.58,25.55,25.56,283300.0,19.3603,19.3603,19.3376,19.3452,283300.0
2010-07-30 13:50:00,25.57,25.59,25.55,25.58,235600.0,19.3527,19.3679,19.3376,19.3603,235600.0
2010-07-30 13:55:00,25.58,25.58,25.54,25.55,782600.0,19.3603,19.3603,19.33,19.3376,782600.0
2010-07-30 14:00:00,25.55,25.56,25.53,25.54,968500.0,19.3376,19.3452,19.3225,19.33,968500.0
2010-07-30 14:05:00,25.54,25.59,25.54,25.59,207000.0,19.33,19.3679,19.33,19.3679,207000.0
2010-07-30 14:10:00,25.59,25.63,25.59,25.6,785800.0,19.3679,19.3981,19.3679,19.3754,785800.0
2010-07-30 14:15:00,25.61,25.68,25.61,25.66,558600.0,19.383,19.436,19.383,19.4209,558600.0
2010-07-30 14:20:00,25.66,25.7,25.66,25.66,378100.0,19.4209,19.4511,19.4209,19.4209,378100.0
2010-07-30 14:25:00,25.66,25.68,25.57,25.67,307500.0,19.4209,19.436,19.3527,19.4284,307500.0
2010-07-30 14:30:00,25.67,25.68,25.64,25.67,404300.0,19.4284,19.436,19.4057,19.4284,404300.0
2010-07-30 14:35:00,25.66,25.69,25.65,25.66,584500.0,19.4209,19.4436,19.4133,19.4209,584500.0
2010-07-30 14:40:00,25.66,25.72,25.66,25.72,480600.0,19.4209,19.4663,19.4209,19.4663,480600.0
2010-07-30 14:45:00,25.72,25.72,25.69,25.7,517700.0,19.4663,19.4663,19.4436,19.4511,517700.0
2010-07-30 14:50:00,25.7,25.7,25.64,25.68,341500.0,19.4511,19.4511,19.4057,19.436,341500.0
2010-07-30 14:55:00,25.68,25.69,25.65,25.67,541300.0,19.436,19.4436,19.4133,19.4284,541300.0
2010-07-30 15:00:00,25.67,25.71,25.65,25.69,1036400.0,19.4284,19.4587,19.4133,19.4436,1036400.0
2010-07-30 15:05:00,25.7,25.74,25.67,25.72,956800.0,19.4511,19.4814,19.4284,19.4663,956800.0
2010-07-30 15:10:00,25.72,25.75,25.71,25.71,661500.0,19.4663,19.489,19.4587,19.4587,661500.0
2010-07-30 15:15:00,25.72,25.81,25.71,25.77,1089400.0,19.4663,19.5344,19.4587,19.5041,1089400.0
2010-07-30 15:20:00,25.77,25.84,25.77,25.81,1003500.0,19.5041,19.5571,19.5041,19.5344,1003500.0
2010-07-30 15:25:00,25.82,25.82,25.77,25.78,606200.0,19.5419,19.5419,19.5041,19.5117,606200.0
2010-07-30 15:30:00,25.79,25.81,25.77,25.78,838400.0,19.5192,19.5344,19.5041,19.5117,838400.0
2010-07-30 15:35:00,25.78,25.79,25.71,25.72,1159500.0,19.5117,19.5192,19.4587,19.4663,1159500.0
2010-07-30 15:40:00,25.72,25.79,25.71,25.79,1285700.0,19.4663,19.5192,19.4587,19.5192,1285700.0
2010-07-30 15:45:00,25.79,25.82,25.78,25.8,2266200.0,19.5192,19.5419,19.5117,19.5268,2266200.0
2010-07-30 15:50:00,25.81,25.83,25.78,25.78,2472500.0,19.5344,19.5495,19.5117,19.5117,2472500.0
2010-07-30 15:55:00,25.78,25.84,25.7,25.8,4834300.0,19.5117,19.5571,19.4511,19.5268,4834300.0
2010-08-02 09:30:00,25.98,26.01,25.81,25.92,3072500.0,19.663,19.6858,19.5344,19.6176,3072500.0
2010-08-02 09:35:00,25.92,25.97,25.87,25.94,1195600.0,19.6176,19.6555,19.5798,19.6328,1195600.0
2010-08-02 09:40:00,25.93,25.95,25.75,25.83,1540800.0,19.6252,19.6403,19.489,19.5495,1540800.0
2010-08-02 09:45:00,25.83,25.95,25.82,25.94,1155800.0,19.5495,19.6403,19.5419,19.6328,1155800.0
2010-08-02 09:50:00,25.95,25.97,25.9,25.94,1013000.0,19.6403,19.6555,19.6025,19.6328,1013000.0
2010-08-02 09:55:00,25.93,25.98,25.91,25.97,745300.0,19.6252,19.663,19.6101,19.6555,745300.0
2010-08-02 10:00:00,25.97,26.15,25.96,26.13,1612400.0,19.6555,19.7917,19.6479,19.7766,1612400.0
2010-08-02 10:05:00,26.14,26.18,26.11,26.13,745200.0,19.7841,19.8144,19.7614,19.7766,745200.0
2010-08-02 10:10:00,26.14,26.19,26.12,26.19,512300.0,19.7841,19.822,19.769,19.822,512300.0
2010-08-02 10:15:00,26.19,26.23,26.16,26.21,779700.0,19.822,19.8523,19.7993,19.8371,779700.0
2010-08-02 10:20:00,26.22,26.27,26.21,26.25,578700.0,19.8447,19.8825,19.8371,19.8674,578700.0
2010-08-02 10:25:00,26.25,26.26,26.2,26.23,529700.0,19.8674,19.875,19.8296,19.8523,529700.0
2010-08-02 10:30:00,26.24,26.25,26.19,26.22,676500.0,19.8598,19.8674,19.822,19.8447,676500.0
2010-08-02 10:35:00,26.21,26.25,26.19,26.2,388300.0,19.8371,19.8674,19.822,19.8296,388300.0
2010-08-02 10:40:00,26.2,26.22,26.16,26.22,774500.0,19.8296,19.8447,19.7993,19.8447,774500.0
2010-08-02 10:45:00,26.21,26.24,26.2,26.23,519400.0,19.8371,19.8598,19.8296,19.8523,519400.0
2010-08-02 10:50:00,26.24,26.28,26.22,26.27,595700.0,19.8598,19.8901,19.8447,19.8825,595700.0
2010-08-02 10:55:00,26.27,26.28,26.23,26.24,335500.0,19.8825,19.8901,19.8523,19.8598,335500.0
2010-08-02 11:00:00,26.25,26.26,26.23,26.24,361000.0,19.8674,19.875,19.8523,19.8598,361000.0
2010-08-02 11:05:00,26.24,26.28,26.23,26.27,374900.0,19.8598,19.8901,19.8523,19.8825,374900.0
2010-08-02 11:10:00,26.27,26.3,26.24,26.25,660900.0,19.8825,19.9052,19.8598,19.8674,660900.0
2010-08-02 11:15:00,26.25,26.27,26.24,26.26,323900.0,19.8674,19.8825,19.8598,19.875,323900.0
2010-08-02 11:20:00,26.27,26.27,26.23,26.24,642200.0,19.8825,19.8825,19.8523,19.8598,642200.0
2010-08-02 11:25:00,26.25,26.28,26.2,26.2,904400.0,19.8674,19.8901,19.8296,19.8296,904400.0
2010-08-02 11:30:00,26.21,26.28,26.21,26.26,830400.0,19.8371,19.8901,19.8371,19.875,830400.0
2010-08-02 11:35:00,26.26,26.27,26.17,26.17,819300.0,19.875,19.8825,19.8068,19.8068,819300.0
2010-08-02 11:40:00,26.17,26.19,26.16,26.19,517800.0,19.8068,19.822,19.7993,19.822,517800.0
2010-08-02 11:45:00,26.18,26.22,26.18,26.21,519400.0,19.8144,19.8447,19.8144,19.8371,519400.0
2010-08-02 11:50:00,26.21,26.22,26.19,26.19,345700.0,19.8371,19.8447,19.822,19.822,345700.0
2010-08-02 11:55:00,26.2,26.21,26.18,26.2,358400.0,19.8296,19.8371,19.8144,19.8296,358400.0
2010-08-02 12:00:00,26.2,26.22,26.18,26.18,384600.0,19.8296,19.8447,19.8144,19.8144,384600.0
2010-08-02 12:05:00,26.18,26.2,26.18,26.2,140400.0,19.8144,19.8296,19.8144,19.8296,140400.0
2010-08-02 12:10:00,26.19,26.21,26.18,26.2,342400.0,19.822,19.8371,19.8144,19.8296,342400.0
2010-08-02 12:15:00,26.19,26.22,26.19,26.21,320500.0,19.822,19.8447,19.822,19.8371,320500.0
2010-08-02 12:20:00,26.2,26.21,26.2,26.2,168400.0,19.8296,19.8371,19.8296,19.8296,168400.0
2010-08-02 12:25:00,26.2,26.21,26.18,26.19,294700.0,19.8296,19.8371,19.8144,19.822,294700.0
2010-08-02 12:30:00,26.19,26.2,26.17,26.19,336900.0,19.822,19.8296,19.8068,19.822,336900.0
2010-08-02 12:35:00,26.2,26.21,26.18,26.19,245800.0,19.8296,19.8371,19.8144,19.822,245800.0
2010-08-02 12:40:00,26.2,26.21,26.19,26.2,193800.0,19.8296,19.8371,19.822,19.8296,193800.0
2010-08-02 12:45:00,26.2,26.21,26.17,26.18,395200.0,19.8296,19.8371,19.8068,19.8144,395200.0
2010-08-02 12:50:00,26.18,26.21,26.17,26.21,277100.0,19.8144,19.8371,19.8068,19.8371,277100.0
2010-08-02 12:55:00,26.21,26.22,26.19,26.2,345200.0,19.8371,19.8447,19.822,19.8296,345200.0
2010-08-02 13:00:00,26.21,26.22,26.17,26.18,345200.0,19.8371,19.8447,19.8068,19.8144,345200.0
2010-08-02 13:05:00,26.18,26.19,26.16,26.17,436300.0,19.8144,19.822,19.7993,19.8068,436300.0
2010-08-02 13:10:00,26.17,26.2,26.16,26.17,409000.0,19.8068,19.8296,19.7993,19.8068,409000.0
2010-08-02 13:15:00,26.17,26.18,26.17,26.18,212700.0,19.8068,19.8144,19.8068,19.8144,212700.0
2010-08-02 13:20:00,26.18,26.21,26.17,26.19,331700.0,19.8144,19.8371,19.8068,19.822,331700.0
2010-08-02 13:25:00,26.2,26.2,26.19,26.19,128100.0,19.8296,19.8296,19.822,19.822,128100.0
2010-08-02 13:30:00,26.19,26.2,26.17,26.2,357800.0,19.822,19.8296,19.8068,19.8296,357800.0
2010-08-02 13:35:00,26.19,26.21,26.17,26.21,433400.0,19.822,19.8371,19.8068,19.8371,433400.0
2010-08-02 13:40:00,26.21,26.22,26.19,26.21,466300.0,19.8371,19.8447,19.822,19.8371,466300.0
2010-08-02 13:45:00,26.21,26.24,26.19,26.19,518400.0,19.8371,19.8598,19.822,19.822,518400.0
2010-08-02 13:50:00,26.19,26.2,26.14,26.17,803200.0,19.822,19.8296,19.7841,19.8068,803200.0
2010-08-02 13:55:00,26.16,26.19,26.16,26.19,242000.0,19.7993,19.822,19.7993,19.822,242000.0
2010-08-02 14:00:00,26.19,26.2,26.17,26.17,410300.0,19.822,19.8296,19.8068,19.8068,410300.0
2010-08-02 14:05:00,26.17,26.18,26.17,26.18,157800.0,19.8068,19.8144,19.8068,19.8144,157800.0
2010-08-02 14:10:00,26.18,26.25,26.18,26.25,424800.0,19.8144,19.8674,19.8144,19.8674,424800.0
2010-08-02 14:15:00,26.24,26.25,26.22,26.24,370000.0,19.8598,19.8674,19.8447,19.8598,370000.0
2010-08-02 14:20:00,26.25,26.26,26.23,26.26,432600.0,19.8674,19.875,19.8523,19.875,432600.0
2010-08-02 14:25:00,26.26,26.26,26.23,26.26,321900.0,19.875,19.875,19.8523,19.875,321900.0
2010-08-02 14:30:00,26.26,26.3,26.25,26.28,365100.0,19.875,19.9052,19.8674,19.8901,365100.0
2010-08-02 14:35:00,26.3,26.34,26.28,26.32,600300.0,19.9052,19.9355,19.8901,19.9204,600300.0
2010-08-02 14:40:00,26.32,26.38,26.31,26.37,599500.0,19.9204,19.9658,19.9128,19.9582,599500.0
2010-08-02 14:45:00,26.37,26.37,26.3,26.3,511000.0,19.9582,19.9582,19.9052,19.9052,511000.0
2010-08-02 14:50:00,26.3,26.34,26.29,26.34,351300.0,19.9052,19.9355,19.8977,19.9355,351300.0
2010-08-02 14:55:00,26.33,26.37,26.33,26.33,389700.0,19.9279,19.9582,19.9279,19.9279,389700.0
2010-08-02 15:00:00,26.34,26.35,26.28,26.28,417300.0,19.9355,19.9431,19.8901,19.8901,417300.0
2010-08-02 15:05:00,26.28,26.32,26.27,26.32,511400.0,19.8901,19.9204,19.8825,19.9204,511400.0
2010-08-02 15:10:00,26.32,26.32,26.28,26.29,417700.0,19.9204,19.9204,19.8901,19.8977,417700.0
2010-08-02 15:15:00,26.3,26.33,26.29,26.33,315900.0,19.9052,19.9279,19.8977,19.9279,315900.0
2010-08-02 15:20:00,26.33,26.34,26.32,26.34,343000.0,19.9279,19.9355,19.9204,19.9355,343000.0
2010-08-02 15:25:00,26.33,26.34,26.31,26.32,495000.0,19.9279,19.9355,19.9128,19.9204,495000.0
2010-08-02 15:30:00,26.32,26.33,26.3,26.32,526400.0,19.9204,19.9279,19.9052,19.9204,526400.0
2010-08-02 15:35:00,26.33,26.35,26.28,26.28,704500.0,19.9279,19.9431,19.8901,19.8901,704500.0
2010-08-02 15:40:00,26.28,26.35,26.27,26.33,1019100.0,19.8901,19.9431,19.8825,19.9279,1019100.0
2010-08-02 15:45:00,26.33,26.34,26.28,26.31,1158600.0,19.9279,19.9355,19.8901,19.9128,1158600.0
2010-08-02 15:50:00,26.31,26.33,26.28,26.31,1313400.0,19.9128,19.9279,19.8901,19.9128,1313400.0
2010-08-02 15:55:00,26.31,26.32,26.25,26.32,2660700.0,19.9128,19.9204,19.8674,19.9204,2660700.0
2010-08-03 09:30:00,26.2,26.35,26.19,26.21,1718800.0,19.8296,19.9431,19.822,19.8371,1718800.0
2010-08-03 09:35:00,26.22,26.28,26.19,26.28,1411800.0,19.8447,19.8901,19.822,19.8901,1411800.0
2010-08-03 09:40:00,26.27,26.32,26.27,26.3,942500.0,19.8825,19.9204,19.8825,19.9052,942500.0
2010-08-03 09:45:00,26.3,26.3,26.2,26.25,1055000.0,19.9052,19.9052,19.8296,19.8674,1055000.0
2010-08-03 09:50:00,26.25,26.25,26.21,26.23,677000.0,19.8674,19.8674,19.8371,19.8523,677000.0
2010-08-03 09:55:00,26.23,26.24,26.19,26.2,752100.0,19.8523,19.8598,19.822,19.8296,752100.0
2010-08-03 10:00:00,26.2,26.24,26.13,26.19,1498500.0,19.8296,19.8598,19.7766,19.822,1498500.0
2010-08-03 10:05:00,26.19,26.26,26.16,26.2,538500.0,19.822,19.875,19.7993,19.8296,538500.0
2010-08-03 10:10:00,26.2,26.2,26.15,26.16,385000.0,19.8296,19.8296,19.7917,19.7993,385000.0
2010-08-03 10:15:00,26.17,26.21,26.16,26.2,220900.0,19.8068,19.8371,19.7993,19.8296,220900.0
2010-08-03 10:20:00,26.2,26.23,26.18,26.23,606100.0,19.8296,19.8523,19.8144,19.8523,606100.0
2010-08-03 10:25:00,26.23,26.24,26.2,26.2,624500.0,19.8523,19.8598,19.8296,19.8296,624500.0
2010-08-03 10:30:00,26.22,26.23,26.2,26.22,264400.0,19.8447,19.8523,19.8296,19.8447,264400.0
2010-08-03 10:35:00,26.21,26.22,26.2,26.21,200400.0,19.8371,19.8447,19.8296,19.8371,200400.0
2010-08-03 10:40:00,26.21,26.25,26.2,26.24,467300.0,19.8371,19.8674,19.8296,19.8598,467300.0
2010-08-03 10:45:00,26.23,26.26,26.22,26.23,679300.0,19.8523,19.875,19.8447,19.8523,679300.0
2010-08-03 10:50:00,26.23,26.25,26.21,26.24,1180100.0,19.8523,19.8674,19.8371,19.8598,1180100.0
2010-08-03 10:55:00,26.24,26.28,26.24,26.27,488900.0,19.8598,19.8901,19.8598,19.8825,488900.0
2010-08-03 11:00:00,26.29,26.3,26.26,26.29,297800.0,19.8977,19.9052,19.875,19.8977,297800.0
2010-08-03 11:05:00,26.29,26.31,26.28,26.28,235500.0,19.8977,19.9128,19.8901,19.8901,235500.0
2010-08-03 11:10:00,26.28,26.32,26.28,26.32,255000.0,19.8901,19.9204,19.8901,19.9204,255000.0
2010-08-03 11:15:00,26.31,26.32,26.28,26.3,1096700.0,19.9128,19.9204,19.8901,19.9052,1096700.0
2010-08-03 11:20:00,26.3,26.32,26.28,26.29,319000.0,19.9052,19.9204,19.8901,19.8977,319000.0
2010-08-03 11:25:00,26.29,26.29,26.26,26.27,254400.0,19.8977,19.8977,19.875,19.8825,254400.0
2010-08-03 11:30:00,26.28,26.3,26.27,26.28,201700.0,19.8901,19.9052,19.8825,19.8901,201700.0
2010-08-03 11:35:00,26.27,26.27,26.26,26.27,387900.0,19.8825,19.8825,19.875,19.8825,387900.0
2010-08-03 11:40:00,26.26,26.27,26.21,26.22,492200.0,19.875,19.8825,19.8371,19.8447,492200.0
2010-08-03 11:45:00,26.22,26.23,26.2,26.21,516100.0,19.8447,19.8523,19.8296,19.8371,516100.0
2010-08-03 11:50:00,26.2,26.25,26.2,26.21,341300.0,19.8296,19.8674,19.8296,19.8371,341300.0
2010-08-03 11:55:00,26.22,26.22,26.16,26.19,853000.0,19.8447,19.8447,19.7993,19.822,853000.0
2010-08-03 12:00:00,26.19,26.2,26.15,26.15,505100.0,19.822,19.8296,19.7917,19.7917,505100.0
2010-08-03 12:05:00,26.16,26.16,26.12,26.12,483800.0,19.7993,19.7993,19.769,19.769,483800.0
2010-08-03 12:10:00,26.12,26.14,26.09,26.14,542800.0,19.769,19.7841,19.7463,19.7841,542800.0
2010-08-03 12:15:00,26.13,26.14,26.08,26.09,790300.0,19.7766,19.7841,19.7387,19.7463,790300.0
2010-08-03 12:20:00,26.08,26.13,26.06,26.12,663200.0,19.7387,19.7766,19.7236,19.769,663200.0
2010-08-03 12:25:00,26.13,26.13,26.01,26.01,1039800.0,19.7766,19.7766,19.6858,19.6858,1039800.0
2010-08-03 12:30:00,26.01,26.05,25.99,26.02,995000.0,19.6858,19.716,19.6706,19.6933,995000.0
2010-08-03 12:35:00,26.02,26.04,26.0,26.0,810700.0,19.6933,19.7085,19.6782,19.6782,810700.0
2010-08-03 12:40:00,26.0,26.01,25.98,25.99,496800.0,19.6782,19.6858,19.663,19.6706,496800.0
2010-08-03 12:45:00,25.99,25.99,25.97,25.99,189900.0,19.6706,19.6706,19.6555,19.6706,189900.0
2010-08-03 12:50:00,25.99,26.04,25.98,26.03,1516200.0,19.6706,19.7085,19.663,19.7009,1516200.0
2010-08-03 12:55:00,26.03,26.17,25.99,26.0,1231100.0,19.7009,19.8068,19.6706,19.6782,1231100.0
2010-08-03 13:00:00,26.0,26.03,26.0,26.02,1043700.0,19.6782,19.7009,19.6782,19.6933,1043700.0
2010-08-03 13:05:00,26.02,26.03,25.98,25.98,1113400.0,19.6933,19.7009,19.663,19.663,1113400.0
2010-08-03 13:10:00,25.98,26.02,25.97,26.02,330200.0,19.663,19.6933,19.6555,19.6933,330200.0
2010-08-03 13:15:00,26.01,26.02,25.99,26.02,246200.0,19.6858,19.6933,19.6706,19.6933,246200.0
2010-08-03 13:20:00,26.02,26.02,25.99,26.0,430900.0,19.6933,19.6933,19.6706,19.6782,430900.0
2010-08-03 13:25:00,26.0,26.01,26.0,26.01,303400.0,19.6782,19.6858,19.6782,19.6858,303400.0
2010-08-03 13:30:00,26.01,26.01,26.0,26.0,295700.0,19.6858,19.6858,19.6782,19.6782,295700.0
2010-08-03 13:35:00,26.01,26.03,25.98,26.0,605800.0,19.6858,19.7009,19.663,19.6782,605800.0
2010-08-03 13:40:00,26.0,26.02,26.0,26.01,438600.0,19.6782,19.6933,19.6782,19.6858,438600.0
2010-08-03 13:45:00,26.01,26.01,25.99,26.0,447800.0,19.6858,19.6858,19.6706,19.6782,447800.0
2010-08-03 13:50:00,26.0,26.0,25.98,26.0,444000.0,19.6782,19.6782,19.663,19.6782,444000.0
2010-08-03 13:55:00,26.0,26.0,25.97,25.97,738900.0,19.6782,19.6782,19.6555,19.6555,738900.0
2010-08-03 14:00:00,25.97,26.0,25.97,25.97,476900.0,19.6555,19.6782,19.6555,19.6555,476900.0
2010-08-03 14:05:00,25.97,26.02,25.97,26.02,561000.0,19.6555,19.6933,19.6555,19.6933,561000.0
2010-08-03 14:10:00,26.02,26.02,25.99,26.0,1100100.0,19.6933,19.6933,19.6706,19.6782,1100100.0
2010-08-03 14:15:00,26.0,26.07,26.0,26.04,1675000.0,19.6782,19.7312,19.6782,19.7085,1675000.0
2010-08-03 14:20:00,26.04,26.07,26.04,26.06,724100.0,19.7085,19.7312,19.7085,19.7236,724100.0
2010-08-03 14:25:00,26.06,26.09,26.05,26.08,143700.0,19.7236,19.7463,19.716,19.7387,143700.0
2010-08-03 14:30:00,26.09,26.1,26.07,26.08,400700.0,19.7463,19.7539,19.7312,19.7387,400700.0
2010-08-03 14:35:00,26.08,26.08,26.05,26.07,337400.0,19.7387,19.7387,19.716,19.7312,337400.0
2010-08-03 14:40:00,26.08,26.08,26.06,26.06,189800.0,19.7387,19.7387,19.7236,19.7236,189800.0
2010-08-03 14:45:00,26.06,26.07,26.05,26.06,149700.0,19.7236,19.7312,19.716,19.7236,149700.0
2010-08-03 14:50:00,26.07,26.08,26.03,26.07,474800.0,19.7312,19.7387,19.7009,19.7312,474800.0
2010-08-03 14:55:00,26.08,26.08,26.06,26.06,464000.0,19.7387,19.7387,19.7236,19.7236,464000.0
2010-08-03 15:00:00,26.07,26.08,26.05,26.06,317400.0,19.7312,19.7387,19.716,19.7236,317400.0
2010-08-03 15:05:00,26.06,26.07,26.04,26.07,301500.0,19.7236,19.7312,19.7085,19.7312,301500.0
2010-08-03 15:10:00,26.07,26.09,26.06,26.08,304900.0,19.7312,19.7463,19.7236,19.7387,304900.0
2010-08-03 15:15:00,26.08,26.1,26.05,26.06,318000.0,19.7387,19.7539,19.716,19.7236,318000.0
2010-08-03 15:20:00,26.06,26.06,26.02,26.05,498600.0,19.7236,19.7236,19.6933,19.716,498600.0
2010-08-03 15:25:00,26.05,26.07,26.02,26.07,433300.0,19.716,19.7312,19.6933,19.7312,433300.0
2010-08-03 15:30:00,26.07,26.08,26.05,26.06,689500.0,19.7312,19.7387,19.716,19.7236,689500.0
2010-08-03 15:35:00,26.06,26.07,26.05,26.06,600800.0,19.7236,19.7312,19.716,19.7236,600800.0
2010-08-03 15:40:00,26.06,26.09,26.04,26.07,643400.0,19.7236,19.7463,19.7085,19.7312,643400.0
2010-08-03 15:45:00,26.06,26.07,26.02,26.07,959400.0,19.7236,19.7312,19.6933,19.7312,959400.0
2010-08-03 15:50:00,26.07,26.13,26.07,26.09,889100.0,19.7312,19.7766,19.7312,19.7463,889100.0
2010-08-03 15:55:00,26.08,26.15,26.08,26.13,2325500.0,19.7387,19.7917,19.7387,19.7766,2325500.0
2010-08-04 09:30:00,26.14,26.24,25.98,25.98,1338300.0,19.7841,19.8598,19.663,19.663,1338300.0
2010-08-04 09:35:00,25.99,25.99,25.83,25.83,2299200.0,19.6706,19.6706,19.5495,19.5495,2299200.0
2010-08-04 09:40:00,25.84,25.9,25.83,25.87,1159700.0,19.5571,19.6025,19.5495,19.5798,1159700.0
2010-08-04 09:45:00,25.87,25.87,25.8,25.81,1961200.0,19.5798,19.5798,19.5268,19.5344,1961200.0
2010-08-04 09:50:00,25.81,25.83,25.74,25.76,2011600.0,19.5344,19.5495,19.4814,19.4965,2011600.0
2010-08-04 09:55:00,25.76,25.78,25.71,25.71,1626900.0,19.4965,19.5117,19.4587,19.4587,1626900.0
2010-08-04 10:00:00,25.72,25.81,25.71,25.78,2574700.0,19.4663,19.5344,19.4587,19.5117,2574700.0
2010-08-04 10:05:00,25.8,25.81,25.7,25.7,1521900.0,19.5268,19.5344,19.4511,19.4511,1521900.0
2010-08-04 10:10:00,25.71,25.71,25.55,25.57,2588400.0,19.4587,19.4587,19.3376,19.3527,2588400.0
2010-08-04 10:15:00,25.57,25.6,25.47,25.47,2783500.0,19.3527,19.3754,19.2771,19.2771,2783500.0
2010-08-04 10:20:00,25.47,25.57,25.45,25.5,2612600.0,19.2771,19.3527,19.2619,19.2998,2612600.0
2010-08-04 10:25:00,25.51,25.51,25.44,25.47,1656000.0,19.3073,19.3073,19.2543,19.2771,1656000.0
2010-08-04 10:30:00,25.47,25.54,25.45,25.54,914000.0,19.2771,19.33,19.2619,19.33,914000.0
2010-08-04 10:35:00,25.54,25.57,25.5,25.55,1358200.0,19.33,19.3527,19.2998,19.3376,1358200.0
2010-08-04 10:40:00,25.56,25.61,25.52,25.6,1006200.0,19.3452,19.383,19.3149,19.3754,1006200.0
2010-08-04 10:45:00,25.61,25.69,25.61,25.68,1623000.0,19.383,19.4436,19.383,19.436,1623000.0
2010-08-04 10:50:00,25.68,25.71,25.65,25.69,998400.0,19.436,19.4587,19.4133,19.4436,998400.0
2010-08-04 10:55:00,25.7,25.72,25.66,25.67,841300.0,19.4511,19.4663,19.4209,19.4284,841300.0
2010-08-04 11:00:00,25.68,25.69,25.64,25.69,622700.0,19.436,19.4436,19.4057,19.4436,622700.0
2010-08-04 11:05:00,25.69,25.76,25.68,25.75,847300.0,19.4436,19.4965,19.436,19.489,847300.0
2010-08-04 11:10:00,25.75,25.78,25.74,25.75,909200.0,19.489,19.5117,19.4814,19.489,909200.0
2010-08-04 11:15:00,25.75,25.78,25.75,25.75,457400.0,19.489,19.5117,19.489,19.489,457400.0
2010-08-04 11:20:00,25.75,25.78,25.72,25.72,1229500.0,19.489,19.5117,19.4663,19.4663,1229500.0
2010-08-04 11:25:00,25.73,25.76,25.71,25.74,915100.0,19.4738,19.4965,19.4587,19.4814,915100.0
2010-08-04 11:30:00,25.74,25.76,25.67,25.68,738300.0,19.4814,19.4965,19.4284,19.436,738300.0
2010-08-04 11:35:00,25.67,25.72,25.67,25.67,487200.0,19.4284,19.4663,19.4284,19.4284,487200.0
2010-08-04 11:40:00,25.68,25.68,25.62,25.64,476200.0,19.436,19.436,19.3906,19.4057,476200.0
2010-08-04 11:45:00,25.64,25.69,25.61,25.67,1123600.0,19.4057,19.4436,19.383,19.4284,1123600.0
2010-08-04 11:50:00,25.67,25.69,25.64,25.66,618100.0,19.4284,19.4436,19.4057,19.4209,618100.0
2010-08-04 11:55:00,25.67,25.67,25.63,25.67,743100.0,19.4284,19.4284,19.3981,19.4284,743100.0
2010-08-04 12:00:00,25.67,25.67,25.63,25.63,622100.0,19.4284,19.4284,19.3981,19.3981,622100.0
2010-08-04 12:05:00,25.64,25.66,25.62,25.63,874400.0,19.4057,19.4209,19.3906,19.3981,874400.0
2010-08-04 12:10:00,25.63,25.66,25.62,25.63,536300.0,19.3981,19.4209,19.3906,19.3981,536300.0
2010-08-04 12:15:00,25.63,25.64,25.61,25.61,673400.0,19.3981,19.4057,19.383,19.383,673400.0
2010-08-04 12:20:00,25.61,25.7,25.61,25.67,913000.0,19.383,19.4511,19.383,19.4284,913000.0
2010-08-04 12:25:00,25.67,25.69,25.64,25.64,411700.0,19.4284,19.4436,19.4057,19.4057,411700.0
2010-08-04 12:30:00,25.65,25.7,25.64,25.68,573600.0,19.4133,19.4511,19.4057,19.436,573600.0
2010-08-04 12:35:00,25.67,25.71,25.66,25.69,433300.0,19.4284,19.4587,19.4209,19.4436,433300.0
2010-08-04 12:40:00,25.69,25.69,25.64,25.64,766400.0,19.4436,19.4436,19.4057,19.4057,766400.0
2010-08-04 12:45:00,25.65,25.66,25.64,25.64,356400.0,19.4133,19.4209,19.4057,19.4057,356400.0
2010-08-04 12:50:00,25.65,25.68,25.64,25.68,408400.0,19.4133,19.436,19.4057,19.436,408400.0
2010-08-04 12:55:00,25.67,25.7,25.65,25.69,337800.0,19.4284,19.4511,19.4133,19.4436,337800.0
2010-08-04 13:00:00,25.68,25.71,25.68,25.69,378300.0,19.436,19.4587,19.436,19.4436,378300.0
2010-08-04 13:05:00,25.69,25.69,25.64,25.66,409800.0,19.4436,19.4436,19.4057,19.4209,409800.0
2010-08-04 13:10:00,25.66,25.67,25.64,25.65,569600.0,19.4209,19.4284,19.4057,19.4133,569600.0
2010-08-04 13:15:00,25.65,25.66,25.64,25.65,167300.0,19.4133,19.4209,19.4057,19.4133,167300.0
2010-08-04 13:20:00,25.64,25.65,25.55,25.55,1041200.0,19.4057,19.4133,19.3376,19.3376,1041200.0
2010-08-04 13:25:00,25.55,25.58,25.54,25.56,621600.0,19.3376,19.3603,19.33,19.3452,621600.0
2010-08-04 13:30:00,25.56,25.58,25.55,25.57,423000.0,19.3452,19.3603,19.3376,19.3527,423000.0
2010-08-04 13:35:00,25.56,25.62,25.55,25.6,628600.0,19.3452,19.3906,19.3376,19.3754,628600.0
2010-08-04 13:40:00,25.61,25.62,25.59,25.59,267900.0,19.383,19.3906,19.3679,19.3679,267900.0
2010-08-04 13:45:00,25.6,25.6,25.55,25.57,1323700.0,19.3754,19.3754,19.3376,19.3527,1323700.0
2010-08-04 13:50:00,25.57,25.66,25.57,25.66,381000.0,19.3527,19.4209,19.3527,19.4209,381000.0
2010-08-04 13:55:00,25.57,25.58,25.54,25.57,645700.0,19.3527,19.3603,19.33,19.3527,645700.0
2010-08-04 14:00:00,25.56,25.59,25.55,25.57,807500.0,19.3452,19.3679,19.3376,19.3527,807500.0
2010-08-04 14:05:00,25.57,25.59,25.56,25.57,457200.0,19.3527,19.3679,19.3452,19.3527,457200.0
2010-08-04 14:10:00,25.57,25.58,25.55,25.57,594000.0,19.3527,19.3603,19.3376,19.3527,594000.0
2010-08-04 14:15:00,25.56,25.59,25.55,25.57,539700.0,19.3452,19.3679,19.3376,19.3527,539700.0
2010-08-04 14:20:00,25.57,25.58,25.55,25.56,416500.0,19.3527,19.3603,19.3376,19.3452,416500.0
2010-08-04 14:25:00,25.55,25.58,25.54,25.57,684200.0,19.3376,19.3603,19.33,19.3527,684200.0
2010-08-04 14:30:00,25.58,25.6,25.56,25.57,887900.0,19.3603,19.3754,19.3452,19.3527,887900.0
2010-08-04 14:35:00,25.57,25.59,25.55,25.56,518900.0,19.3527,19.3679,19.3376,19.3452,518900.0
2010-08-04 14:40:00,25.56,25.63,25.55,25.62,1050300.0,19.3452,19.3981,19.3376,19.3906,1050300.0
2010-08-04 14:45:00,25.63,25.67,25.6,25.67,597100.0,19.3981,19.4284,19.3754,19.4284,597100.0
2010-08-04 14:50:00,25.67,25.68,25.66,25.67,407900.0,19.4284,19.436,19.4209,19.4284,407900.0
2010-08-04 14:55:00,25.67,25.67,25.64,25.66,377100.0,19.4284,19.4284,19.4057,19.4209,377100.0
2010-08-04 15:00:00,25.66,25.67,25.63,25.67,482200.0,19.4209,19.4284,19.3981,19.4284,482200.0
2010-08-04 15:05:00,25.67,25.68,25.64,25.68,410300.0,19.4284,19.436,19.4057,19.436,410300.0
2010-08-04 15:10:00,25.68,25.71,25.67,25.68,679100.0,19.436,19.4587,19.4284,19.436,679100.0
2010-08-04 15:15:00,25.67,25.72,25.67,25.69,1152900.0,19.4284,19.4663,19.4284,19.4436,1152900.0
2010-08-04 15:20:00,25.69,25.72,25.69,25.71,659600.0,19.4436,19.4663,19.4436,19.4587,659600.0
2010-08-04 15:25:00,25.71,25.75,25.67,25.71,718400.0,19.4587,19.489,19.4284,19.4587,718400.0
2010-08-04 15:30:00,25.7,25.73,25.7,25.72,825900.0,19.4511,19.4738,19.4511,19.4663,825900.0
2010-08-04 15:35:00,25.72,25.74,25.68,25.73,1366700.0,19.4663,19.4814,19.436,19.4738,1366700.0
2010-08-04 15:40:00,25.74,25.76,25.71,25.72,919300.0,19.4814,19.4965,19.4587,19.4663,919300.0
2010-08-04 15:45:00,25.72,25.8,25.71,25.76,1419200.0,19.4663,19.5268,19.4587,19.4965,1419200.0
2010-08-04 15:50:00,25.77,25.8,25.71,25.75,2105200.0,19.5041,19.5268,19.4587,19.489,2105200.0
2010-08-04 15:55:00,25.74,25.77,25.68,25.73,3720800.0,19.4814,19.5041,19.436,19.4738,3720800.0
2010-08-05 09:30:00,25.5,25.58,25.46,25.49,1385200.0,19.2998,19.3603,19.2695,19.2922,1385200.0
2010-08-05 09:35:00,25.49,25.54,25.45,25.5,1264700.0,19.2922,19.33,19.2619,19.2998,1264700.0
2010-08-05 09:40:00,25.5,25.51,25.45,25.48,970800.0,19.2998,19.3073,19.2619,19.2846,970800.0
2010-08-05 09:45:00,25.48,25.53,25.47,25.53,1034900.0,19.2846,19.3225,19.2771,19.3225,1034900.0
2010-08-05 09:50:00,25.53,25.54,25.5,25.51,468800.0,19.3225,19.33,19.2998,19.3073,468800.0
2010-08-05 09:55:00,25.5,25.53,25.5,25.5,698800.0,19.2998,19.3225,19.2998,19.2998,698800.0
2010-08-05 10:00:00,25.5,25.54,25.46,25.53,807700.0,19.2998,19.33,19.2695,19.3225,807700.0
2010-08-05 10:05:00,25.52,25.53,25.45,25.45,489000.0,19.3149,19.3225,19.2619,19.2619,489000.0
2010-08-05 10:10:00,25.46,25.46,25.4,25.42,1411900.0,19.2695,19.2695,19.2241,19.2392,1411900.0
2010-08-05 10:15:00,25.42,25.43,25.38,25.38,985500.0,19.2392,19.2468,19.2089,19.2089,985500.0
2010-08-05 10:20:00,25.39,25.42,25.37,25.41,996600.0,19.2165,19.2392,19.2014,19.2316,996600.0
2010-08-05 10:25:00,25.41,25.42,25.39,25.41,672400.0,19.2316,19.2392,19.2165,19.2316,672400.0
2010-08-05 10:30:00,25.41,25.43,25.38,25.38,761400.0,19.2316,19.2468,19.2089,19.2089,761400.0
2010-08-05 10:35:00,25.38,25.44,25.36,25.44,1755800.0,19.2089,19.2543,19.1938,19.2543,1755800.0
2010-08-05 10:40:00,25.44,25.44,25.4,25.41,611800.0,19.2543,19.2543,19.2241,19.2316,611800.0
2010-08-05 10:45:00,25.41,25.42,25.39,25.41,503600.0,19.2316,19.2392,19.2165,19.2316,503600.0
2010-08-05 10:50:00,25.41,25.42,25.37,25.37,643300.0,19.2316,19.2392,19.2014,19.2014,643300.0
2010-08-05 10:55:00,25.38,25.38,25.31,25.31,1569400.0,19.2089,19.2089,19.156,19.156,1569400.0
2010-08-05 11:00:00,25.32,25.32,25.26,25.26,1346400.0,19.1635,19.1635,19.1181,19.1181,1346400.0
2010-08-05 11:05:00,25.26,25.28,25.21,25.26,1471700.0,19.1181,19.1332,19.0803,19.1181,1471700.0
2010-08-05 11:10:00,25.27,25.28,25.23,25.25,857000.0,19.1257,19.1332,19.0954,19.1105,857000.0
2010-08-05 11:15:00,25.25,25.29,25.24,25.27,1250800.0,19.1105,19.1408,19.103,19.1257,1250800.0
2010-08-05 11:20:00,25.27,25.32,25.26,25.29,636900.0,19.1257,19.1635,19.1181,19.1408,636900.0
2010-08-05 11:25:00,25.29,25.3,25.26,25.28,1200700.0,19.1408,19.1484,19.1181,19.1332,1200700.0
2010-08-05 11:30:00,25.29,25.29,25.25,25.25,512600.0,19.1408,19.1408,19.1105,19.1105,512600.0
2010-08-05 11:35:00,25.26,25.27,25.23,25.26,895800.0,19.1181,19.1257,19.0954,19.1181,895800.0
2010-08-05 11:40:00,25.27,25.32,25.26,25.3,1324300.0,19.1257,19.1635,19.1181,19.1484,1324300.0
2010-08-05 11:45:00,25.29,25.3,25.27,25.29,600800.0,19.1408,19.1484,19.1257,19.1408,600800.0
2010-08-05 11:50:00,25.3,25.33,25.29,25.31,592100.0,19.1484,19.1711,19.1408,19.156,592100.0
2010-08-05 11:55:00,25.31,25.32,25.25,25.26,597500.0,19.156,19.1635,19.1105,19.1181,597500.0
2010-08-05 12:00:00,25.26,25.3,25.25,25.3,893100.0,19.1181,19.1484,19.1105,19.1484,893100.0
2010-08-05 12:05:00,25.29,25.35,25.29,25.31,869700.0,19.1408,19.1862,19.1408,19.156,869700.0
2010-08-05 12:10:00,25.32,25.34,25.3,25.32,779300.0,19.1635,19.1787,19.1484,19.1635,779300.0
2010-08-05 12:15:00,25.32,25.38,25.31,25.36,683000.0,19.1635,19.2089,19.156,19.1938,683000.0
2010-08-05 12:20:00,25.36,25.37,25.33,25.33,502300.0,19.1938,19.2014,19.1711,19.1711,502300.0
2010-08-05 12:25:00,25.33,25.35,25.33,25.34,790900.0,19.1711,19.1862,19.1711,19.1787,790900.0
2010-08-05 12:30:00,25.35,25.38,25.34,25.36,592700.0,19.1862,19.2089,19.1787,19.1938,592700.0
2010-08-05 12:35:00,25.36,25.37,25.35,25.35,448000.0,19.1938,19.2014,19.1862,19.1862,448000.0
2010-08-05 12:40:00,25.35,25.37,25.33,25.33,638500.0,19.1862,19.2014,19.1711,19.1711,638500.0
2010-08-05 12:45:00,25.34,25.35,25.32,25.33,727400.0,19.1787,19.1862,19.1635,19.1711,727400.0
2010-08-05 12:50:00,25.33,25.34,25.32,25.33,161400.0,19.1711,19.1787,19.1635,19.1711,161400.0
2010-08-05 12:55:00,25.33,25.33,25.32,25.32,182300.0,19.1711,19.1711,19.1635,19.1635,182300.0
2010-08-05 13:00:00,25.33,25.33,25.32,25.32,300400.0,19.1711,19.1711,19.1635,19.1635,300400.0
2010-08-05 13:05:00,25.33,25.33,25.32,25.33,223000.0,19.1711,19.1711,19.1635,19.1711,223000.0
2010-08-05 13:10:00,25.32,25.33,25.29,25.32,726400.0,19.1635,19.1711,19.1408,19.1635,726400.0
2010-08-05 13:15:00,25.32,25.33,25.3,25.31,496500.0,19.1635,19.1711,19.1484,19.156,496500.0
2010-08-05 13:20:00,25.32,25.34,25.31,25.33,688100.0,19.1635,19.1787,19.156,19.1711,688100.0
2010-08-05 13:25:00,25.33,25.33,25.32,25.32,116200.0,19.1711,19.1711,19.1635,19.1635,116200.0
2010-08-05 13:30:00,25.33,25.35,25.31,25.33,585400.0,19.1711,19.1862,19.156,19.1711,585400.0
2010-08-05 13:35:00,25.32,25.35,25.32,25.34,299300.0,19.1635,19.1862,19.1635,19.1787,299300.0
2010-08-05 13:40:00,25.34,25.37,25.32,25.33,936600.0,19.1787,19.2014,19.1635,19.1711,936600.0
2010-08-05 13:45:00,25.34,25.36,25.33,25.35,491400.0,19.1787,19.1938,19.1711,19.1862,491400.0
2010-08-05 13:50:00,25.34,25.37,25.34,25.35,497800.0,19.1787,19.2014,19.1787,19.1862,497800.0
2010-08-05 13:55:00,25.35,25.39,25.34,25.37,1276000.0,19.1862,19.2165,19.1787,19.2014,1276000.0
2010-08-05 14:00:00,25.38,25.39,25.37,25.39,555300.0,19.2089,19.2165,19.2014,19.2165,555300.0
2010-08-05 14:05:00,25.39,25.4,25.35,25.36,445900.0,19.2165,19.2241,19.1862,19.1938,445900.0
2010-08-05 14:10:00,25.36,25.37,25.34,25.36,969200.0,19.1938,19.2014,19.1787,19.1938,969200.0
2010-08-05 14:15:00,25.36,25.38,25.34,25.34,836100.0,19.1938,19.2089,19.1787,19.1787,836100.0
2010-08-05 14:20:00,25.35,25.37,25.33,25.34,696200.0,19.1862,19.2014,19.1711,19.1787,696200.0
2010-08-05 14:25:00,25.33,25.35,25.33,25.33,261100.0,19.1711,19.1862,19.1711,19.1711,261100.0
2010-08-05 14:30:00,25.33,25.34,25.32,25.33,284100.0,19.1711,19.1787,19.1635,19.1711,284100.0
2010-08-05 14:35:00,25.33,25.36,25.32,25.33,561000.0,19.1711,19.1938,19.1635,19.1711,561000.0
2010-08-05 14:40:00,25.33,25.37,25.33,25.34,663200.0,19.1711,19.2014,19.1711,19.1787,663200.0
2010-08-05 14:45:00,25.35,25.35,25.33,25.34,209800.0,19.1862,19.1862,19.1711,19.1787,209800.0
2010-08-05 14:50:00,25.33,25.35,25.33,25.33,445200.0,19.1711,19.1862,19.1711,19.1711,445200.0
2010-08-05 14:55:00,25.34,25.35,25.31,25.35,728400.0,19.1787,19.1862,19.156,19.1862,728400.0
2010-08-05 15:00:00,25.35,25.37,25.34,25.36,970300.0,19.1862,19.2014,19.1787,19.1938,970300.0
2010-08-05 15:05:00,25.36,25.39,25.35,25.37,368600.0,19.1938,19.2165,19.1862,19.2014,368600.0
2010-08-05 15:10:00,25.36,25.39,25.35,25.36,860200.0,19.1938,19.2165,19.1862,19.1938,860200.0
2010-08-05 15:15:00,25.37,25.39,25.36,25.36,652400.0,19.2014,19.2165,19.1938,19.1938,652400.0
2010-08-05 15:20:00,25.36,25.39,25.35,25.38,752800.0,19.1938,19.2165,19.1862,19.2089,752800.0
2010-08-05 15:25:00,25.39,25.4,25.34,25.34,820300.0,19.2165,19.2241,19.1787,19.1787,820300.0
2010-08-05 15:30:00,25.34,25.35,25.31,25.31,545900.0,19.1787,19.1862,19.156,19.156,545900.0
2010-08-05 15:35:00,25.32,25.33,25.29,25.33,1166700.0,19.1635,19.1711,19.1408,19.1711,1166700.0
2010-08-05 15:40:00,25.33,25.33,25.3,25.31,1805200.0,19.1711,19.1711,19.1484,19.156,1805200.0
2010-08-05 15:45:00,25.32,25.34,25.31,25.33,1101800.0,19.1635,19.1787,19.156,19.1711,1101800.0
2010-08-05 15:50:00,25.33,25.35,25.31,25.34,1783800.0,19.1711,19.1862,19.156,19.1787,1783800.0
2010-08-05 15:55:00,25.34,25.37,25.3,25.37,2646800.0,19.1787,19.2014,19.1484,19.2014,2646800.0
2010-08-06 09:30:00,25.18,25.2,25.03,25.16,1628700.0,19.0576,19.0727,18.944,19.0424,1628700.0
2010-08-06 09:35:00,25.16,25.2,25.15,25.19,951400.0,19.0424,19.0727,19.0349,19.0651,951400.0
2010-08-06 09:40:00,25.19,25.25,25.18,25.25,1102200.0,19.0651,19.1105,19.0576,19.1105,1102200.0
2010-08-06 09:45:00,25.25,25.31,25.24,25.26,536300.0,19.1105,19.156,19.103,19.1181,536300.0
2010-08-06 09:50:00,25.25,25.3,25.24,25.28,843300.0,19.1105,19.1484,19.103,19.1332,843300.0
2010-08-06 09:55:00,25.27,25.29,25.23,25.26,1036700.0,19.1257,19.1408,19.0954,19.1181,1036700.0
2010-08-06 10:00:00,25.26,25.31,25.25,25.27,821000.0,19.1181,19.156,19.1105,19.1257,821000.0
2010-08-06 10:05:00,25.27,25.28,25.17,25.21,846700.0,19.1257,19.1332,19.05,19.0803,846700.0
2010-08-06 10:10:00,25.2,25.23,25.19,25.21,866700.0,19.0727,19.0954,19.0651,19.0803,866700.0
2010-08-06 10:15:00,25.21,25.27,25.2,25.27,394300.0,19.0803,19.1257,19.0727,19.1257,394300.0
2010-08-06 10:20:00,25.26,25.27,25.22,25.24,1116800.0,19.1181,19.1257,19.0878,19.103,1116800.0
2010-08-06 10:25:00,25.25,25.27,25.21,25.23,486500.0,19.1105,19.1257,19.0803,19.0954,486500.0
2010-08-06 10:30:00,25.23,25.24,25.21,25.23,210900.0,19.0954,19.103,19.0803,19.0954,210900.0
2010-08-06 10:35:00,25.23,25.24,25.2,25.22,963000.0,19.0954,19.103,19.0727,19.0878,963000.0
2010-08-06 10:40:00,25.23,25.23,25.12,25.14,1446400.0,19.0954,19.0954,19.0122,19.0273,1446400.0
2010-08-06 10:45:00,25.14,25.14,25.05,25.07,1315000.0,19.0273,19.0273,18.9592,18.9743,1315000.0
2010-08-06 10:50:00,25.07,25.13,25.05,25.09,1074700.0,18.9743,19.0197,18.9592,18.9894,1074700.0
2010-08-06 10:55:00,25.09,25.14,25.03,25.03,1285900.0,18.9894,19.0273,18.944,18.944,1285900.0
2010-08-06 11:00:00,25.04,25.1,25.02,25.08,1105700.0,18.9516,18.997,18.9365,18.9819,1105700.0
2010-08-06 11:05:00,25.08,25.1,25.04,25.07,755800.0,18.9819,18.997,18.9516,18.9743,755800.0
2010-08-06 11:10:00,25.07,25.11,25.07,25.07,593900.0,18.9743,19.0046,18.9743,18.9743,593900.0
2010-08-06 11:15:00,25.07,25.15,25.06,25.08,1049500.0,18.9743,19.0349,18.9667,18.9819,1049500.0
2010-08-06 11:20:00,25.08,25.13,25.07,25.1,777000.0,18.9819,19.0197,18.9743,18.997,777000.0
2010-08-06 11:25:00,25.09,25.13,25.09,25.12,699700.0,18.9894,19.0197,18.9894,19.0122,699700.0
2010-08-06 11:30:00,25.12,25.13,25.09,25.11,357300.0,19.0122,19.0197,18.9894,19.0046,357300.0
2010-08-06 11:35:00,25.11,25.17,25.11,25.15,743400.0,19.0046,19.05,19.0046,19.0349,743400.0
2010-08-06 11:40:00,25.15,25.16,25.05,25.13,427200.0,19.0349,19.0424,18.9592,19.0197,427200.0
2010-08-06 11:45:00,25.14,25.16,25.11,25.15,311500.0,19.0273,19.0424,19.0046,19.0349,311500.0
2010-08-06 11:50:00,25.15,25.17,25.14,25.17,277800.0,19.0349,19.05,19.0273,19.05,277800.0
2010-08-06 11:55:00,25.17,25.17,25.11,25.11,516800.0,19.05,19.05,19.0046,19.0046,516800.0
2010-08-06 12:00:00,25.11,25.12,25.09,25.09,153300.0,19.0046,19.0122,18.9894,18.9894,153300.0
2010-08-06 12:05:00,25.1,25.13,25.08,25.13,430900.0,18.997,19.0197,18.9819,19.0197,430900.0
2010-08-06 12:10:00,25.13,25.13,25.09,25.1,164900.0,19.0197,19.0197,18.9894,18.997,164900.0
2010-08-06 12:15:00,25.09,25.11,25.08,25.11,564700.0,18.9894,19.0046,18.9819,19.0046,564700.0
2010-08-06 12:20:00,25.11,25.12,25.08,25.09,421300.0,19.0046,19.0122,18.9819,18.9894,421300.0
2010-08-06 12:25:00,25.09,25.1,25.05,25.06,565900.0,18.9894,18.997,18.9592,18.9667,565900.0
2010-08-06 12:30:00,25.05,25.07,25.05,25.06,233800.0,18.9592,18.9743,18.9592,18.9667,233800.0
2010-08-06 12:35:00,25.07,25.11,25.06,25.11,320200.0,18.9743,19.0046,18.9667,19.0046,320200.0
2010-08-06 12:40:00,25.11,25.12,25.1,25.12,276800.0,19.0046,19.0122,18.997,19.0122,276800.0
2010-08-06 12:45:00,25.12,25.14,25.11,25.11,400600.0,19.0122,19.0273,19.0046,19.0046,400600.0
2010-08-06 12:50:00,25.11,25.12,25.1,25.12,273000.0,19.0046,19.0122,18.997,19.0122,273000.0
2010-08-06 12:55:00,25.11,25.11,25.09,25.1,571800.0,19.0046,19.0046,18.9894,18.997,571800.0
2010-08-06 13:00:00,25.1,25.14,25.1,25.11,371200.0,18.997,19.0273,18.997,19.0046,371200.0
2010-08-06 13:05:00,25.11,25.13,25.1,25.11,320500.0,19.0046,19.0197,18.997,19.0046,320500.0
2010-08-06 13:10:00,25.1,25.11,25.09,25.09,209000.0,18.997,19.0046,18.9894,18.9894,209000.0
2010-08-06 13:15:00,25.09,25.1,25.08,25.09,358400.0,18.9894,18.997,18.9819,18.9894,358400.0
2010-08-06 13:20:00,25.09,25.13,25.09,25.11,474500.0,18.9894,19.0197,18.9894,19.0046,474500.0
2010-08-06 13:25:00,25.11,25.12,25.09,25.1,490800.0,19.0046,19.0122,18.9894,18.997,490800.0
2010-08-06 13:30:00,25.1,25.12,25.07,25.08,442100.0,18.997,19.0122,18.9743,18.9819,442100.0
2010-08-06 13:35:00,25.08,25.11,25.06,25.08,263800.0,18.9819,19.0046,18.9667,18.9819,263800.0
2010-08-06 13:40:00,25.08,25.11,25.08,25.11,296000.0,18.9819,19.0046,18.9819,19.0046,296000.0
2010-08-06 13:45:00,25.1,25.16,25.1,25.13,397500.0,18.997,19.0424,18.997,19.0197,397500.0
2010-08-06 13:50:00,25.13,25.13,25.09,25.09,302200.0,19.0197,19.0197,18.9894,18.9894,302200.0
2010-08-06 13:55:00,25.09,25.11,25.09,25.09,335700.0,18.9894,19.0046,18.9894,18.9894,335700.0
2010-08-06 14:00:00,25.09,25.12,25.07,25.11,537300.0,18.9894,19.0122,18.9743,19.0046,537300.0
2010-08-06 14:05:00,25.12,25.13,25.11,25.13,253300.0,19.0122,19.0197,19.0046,19.0197,253300.0
2010-08-06 14:10:00,25.12,25.13,25.1,25.13,376600.0,19.0122,19.0197,18.997,19.0197,376600.0
2010-08-06 14:15:00,25.13,25.13,25.08,25.1,624100.0,19.0197,19.0197,18.9819,18.997,624100.0
2010-08-06 14:20:00,25.11,25.16,25.1,25.16,626300.0,19.0046,19.0424,18.997,19.0424,626300.0
2010-08-06 14:25:00,25.16,25.16,25.15,25.15,406300.0,19.0424,19.0424,19.0349,19.0349,406300.0
2010-08-06 14:30:00,25.16,25.19,25.15,25.16,292700.0,19.0424,19.0651,19.0349,19.0424,292700.0
2010-08-06 14:35:00,25.15,25.17,25.14,25.17,303800.0,19.0349,19.05,19.0273,19.05,303800.0
2010-08-06 14:40:00,25.17,25.2,25.16,25.19,281000.0,19.05,19.0727,19.0424,19.0651,281000.0
2010-08-06 14:45:00,25.2,25.29,25.18,25.27,799000.0,19.0727,19.1408,19.0576,19.1257,799000.0
2010-08-06 14:50:00,25.27,25.33,25.26,25.31,1211300.0,19.1257,19.1711,19.1181,19.156,1211300.0
2010-08-06 14:55:00,25.3,25.32,25.27,25.32,713400.0,19.1484,19.1635,19.1257,19.1635,713400.0
2010-08-06 15:00:00,25.32,25.36,25.3,25.3,714800.0,19.1635,19.1938,19.1484,19.1484,714800.0
2010-08-06 15:05:00,25.31,25.35,25.3,25.34,637500.0,19.156,19.1862,19.1484,19.1787,637500.0
2010-08-06 15:10:00,25.33,25.38,25.29,25.3,767200.0,19.1711,19.2089,19.1408,19.1484,767200.0
2010-08-06 15:15:00,25.3,25.32,25.29,25.31,589900.0,19.1484,19.1635,19.1408,19.156,589900.0
2010-08-06 15:20:00,25.32,25.35,25.3,25.33,596500.0,19.1635,19.1862,19.1484,19.1711,596500.0
2010-08-06 15:25:00,25.32,25.39,25.32,25.36,1179000.0,19.1635,19.2165,19.1635,19.1938,1179000.0
2010-08-06 15:30:00,25.36,25.39,25.35,25.38,596600.0,19.1938,19.2165,19.1862,19.2089,596600.0
2010-08-06 15:35:00,25.38,25.41,25.38,25.39,918200.0,19.2089,19.2316,19.2089,19.2165,918200.0
2010-08-06 15:40:00,25.39,25.45,25.37,25.43,951000.0,19.2165,19.2619,19.2014,19.2468,951000.0
2010-08-06 15:45:00,25.43,25.53,25.42,25.52,1977000.0,19.2468,19.3225,19.2392,19.3149,1977000.0
2010-08-06 15:50:00,25.52,25.55,25.46,25.48,2489500.0,19.3149,19.3376,19.2695,19.2846,2489500.0
2010-08-06 15:55:00,25.48,25.56,25.48,25.56,3091800.0,19.2846,19.3452,19.2846,19.3452,3091800.0
2010-08-09 09:30:00,25.55,25.58,25.42,25.43,1097100.0,19.3376,19.3603,19.2392,19.2468,1097100.0
2010-08-09 09:35:00,25.43,25.56,25.42,25.51,1503600.0,19.2468,19.3452,19.2392,19.3073,1503600.0
2010-08-09 09:40:00,25.51,25.52,25.47,25.47,531800.0,19.3073,19.3149,19.2771,19.2771,531800.0
2010-08-09 09:45:00,25.47,25.52,25.44,25.45,608100.0,19.2771,19.3149,19.2543,19.2619,608100.0
2010-08-09 09:50:00,25.45,25.48,25.42,25.48,607900.0,19.2619,19.2846,19.2392,19.2846,607900.0
2010-08-09 09:55:00,25.48,25.48,25.37,25.38,1204700.0,19.2846,19.2846,19.2014,19.2089,1204700.0
2010-08-09 10:00:00,25.38,25.45,25.38,25.43,511900.0,19.2089,19.2619,19.2089,19.2468,511900.0
2010-08-09 10:05:00,25.43,25.47,25.43,25.45,477800.0,19.2468,19.2771,19.2468,19.2619,477800.0
2010-08-09 10:10:00,25.45,25.5,25.44,25.49,837800.0,19.2619,19.2998,19.2543,19.2922,837800.0
2010-08-09 10:15:00,25.49,25.52,25.47,25.51,651100.0,19.2922,19.3149,19.2771,19.3073,651100.0
2010-08-09 10:20:00,25.51,25.53,25.5,25.53,426100.0,19.3073,19.3225,19.2998,19.3225,426100.0
2010-08-09 10:25:00,25.53,25.54,25.51,25.52,640100.0,19.3225,19.33,19.3073,19.3149,640100.0
2010-08-09 10:30:00,25.52,25.56,25.51,25.55,526400.0,19.3149,19.3452,19.3073,19.3376,526400.0
2010-08-09 10:35:00,25.55,25.56,25.54,25.55,273800.0,19.3376,19.3452,19.33,19.3376,273800.0
2010-08-09 10:40:00,25.54,25.56,25.53,25.53,811700.0,19.33,19.3452,19.3225,19.3225,811700.0
2010-08-09 10:45:00,25.53,25.54,25.52,25.53,228300.0,19.3225,19.33,19.3149,19.3225,228300.0
2010-08-09 10:50:00,25.53,25.54,25.52,25.53,463000.0,19.3225,19.33,19.3149,19.3225,463000.0
2010-08-09 10:55:00,25.53,25.58,25.52,25.58,349900.0,19.3225,19.3603,19.3149,19.3603,349900.0
2010-08-09 11:00:00,25.58,25.61,25.57,25.6,860400.0,19.3603,19.383,19.3527,19.3754,860400.0
2010-08-09 11:05:00,25.59,25.6,25.58,25.59,255300.0,19.3679,19.3754,19.3603,19.3679,255300.0
2010-08-09 11:10:00,25.59,25.59,25.57,25.59,230700.0,19.3679,19.3679,19.3527,19.3679,230700.0
2010-08-09 11:15:00,25.59,25.6,25.58,25.59,341600.0,19.3679,19.3754,19.3603,19.3679,341600.0
2010-08-09 11:20:00,25.58,25.6,25.58,25.6,149700.0,19.3603,19.3754,19.3603,19.3754,149700.0
2010-08-09 11:25:00,25.59,25.61,25.58,25.6,384900.0,19.3679,19.383,19.3603,19.3754,384900.0
2010-08-09 11:30:00,25.6,25.61,25.6,25.6,283400.0,19.3754,19.383,19.3754,19.3754,283400.0
2010-08-09 11:35:00,25.61,25.62,25.6,25.61,289300.0,19.383,19.3906,19.3754,19.383,289300.0
2010-08-09 11:40:00,25.62,25.65,25.61,25.64,524600.0,19.3906,19.4133,19.383,19.4057,524600.0
2010-08-09 11:45:00,25.65,25.66,25.62,25.62,378700.0,19.4133,19.4209,19.3906,19.3906,378700.0
2010-08-09 11:50:00,25.62,25.63,25.6,25.6,272900.0,19.3906,19.3981,19.3754,19.3754,272900.0
2010-08-09 11:55:00,25.6,25.61,25.6,25.61,135800.0,19.3754,19.383,19.3754,19.383,135800.0
2010-08-09 12:00:00,25.61,25.61,25.57,25.6,379700.0,19.383,19.383,19.3527,19.3754,379700.0
2010-08-09 12:05:00,25.6,25.61,25.58,25.6,252400.0,19.3754,19.383,19.3603,19.3754,252400.0
2010-08-09 12:10:00,25.6,25.61,25.58,25.6,336200.0,19.3754,19.383,19.3603,19.3754,336200.0
2010-08-09 12:15:00,25.59,25.61,25.58,25.58,282800.0,19.3679,19.383,19.3603,19.3603,282800.0
2010-08-09 12:20:00,25.59,25.6,25.58,25.6,184900.0,19.3679,19.3754,19.3603,19.3754,184900.0
2010-08-09 12:25:00,25.6,25.6,25.58,25.58,696100.0,19.3754,19.3754,19.3603,19.3603,696100.0
2010-08-09 12:30:00,25.58,25.59,25.55,25.56,556600.0,19.3603,19.3679,19.3376,19.3452,556600.0
2010-08-09 12:35:00,25.56,25.56,25.52,25.53,525600.0,19.3452,19.3452,19.3149,19.3225,525600.0
2010-08-09 12:40:00,25.52,25.53,25.51,25.51,787400.0,19.3149,19.3225,19.3073,19.3073,787400.0
2010-08-09 12:45:00,25.52,25.54,25.52,25.54,113700.0,19.3149,19.33,19.3149,19.33,113700.0
2010-08-09 12:50:00,25.53,25.54,25.51,25.52,887100.0,19.3225,19.33,19.3073,19.3149,887100.0
2010-08-09 12:55:00,25.53,25.54,25.52,25.54,112200.0,19.3225,19.33,19.3149,19.33,112200.0
2010-08-09 13:00:00,25.53,25.54,25.53,25.53,81500.0,19.3225,19.33,19.3225,19.3225,81500.0
2010-08-09 13:05:00,25.54,25.55,25.53,25.55,235700.0,19.33,19.3376,19.3225,19.3376,235700.0
2010-08-09 13:10:00,25.55,25.56,25.53,25.56,211100.0,19.3376,19.3452,19.3225,19.3452,211100.0
2010-08-09 13:15:00,25.56,25.57,25.55,25.57,322800.0,19.3452,19.3527,19.3376,19.3527,322800.0
2010-08-09 13:20:00,25.56,25.6,25.56,25.58,502800.0,19.3452,19.3754,19.3452,19.3603,502800.0
2010-08-09 13:25:00,25.58,25.6,25.57,25.58,298200.0,19.3603,19.3754,19.3527,19.3603,298200.0
2010-08-09 13:30:00,25.57,25.58,25.56,25.57,91500.0,19.3527,19.3603,19.3452,19.3527,91500.0
2010-08-09 13:35:00,25.56,25.59,25.56,25.58,146100.0,19.3452,19.3679,19.3452,19.3603,146100.0
2010-08-09 13:40:00,25.58,25.59,25.57,25.58,254500.0,19.3603,19.3679,19.3527,19.3603,254500.0
2010-08-09 13:45:00,25.58,25.6,25.58,25.58,184800.0,19.3603,19.3754,19.3603,19.3603,184800.0
2010-08-09 13:50:00,25.58,25.61,25.58,25.6,289700.0,19.3603,19.383,19.3603,19.3754,289700.0
2010-08-09 13:55:00,25.59,25.61,25.59,25.59,458900.0,19.3679,19.383,19.3679,19.3679,458900.0
2010-08-09 14:00:00,25.59,25.61,25.59,25.59,280800.0,19.3679,19.383,19.3679,19.3679,280800.0
2010-08-09 14:05:00,25.59,25.61,25.58,25.6,551900.0,19.3679,19.383,19.3603,19.3754,551900.0
2010-08-09 14:10:00,25.61,25.61,25.6,25.6,125200.0,19.383,19.383,19.3754,19.3754,125200.0
2010-08-09 14:15:00,25.61,25.61,25.58,25.59,361000.0,19.383,19.383,19.3603,19.3679,361000.0
2010-08-09 14:20:00,25.58,25.59,25.58,25.58,145000.0,19.3603,19.3679,19.3603,19.3603,145000.0
2010-08-09 14:25:00,25.58,25.59,25.58,25.58,193600.0,19.3603,19.3679,19.3603,19.3603,193600.0
2010-08-09 14:30:00,25.58,25.64,25.58,25.64,303000.0,19.3603,19.4057,19.3603,19.4057,303000.0
2010-08-09 14:35:00,25.64,25.64,25.62,25.63,209600.0,19.4057,19.4057,19.3906,19.3981,209600.0
2010-08-09 14:40:00,25.63,25.68,25.63,25.67,447300.0,19.3981,19.436,19.3981,19.4284,447300.0
2010-08-09 14:45:00,25.67,25.7,25.66,25.7,471600.0,19.4284,19.4511,19.4209,19.4511,471600.0
2010-08-09 14:50:00,25.7,25.73,25.68,25.73,722500.0,19.4511,19.4738,19.436,19.4738,722500.0
2010-08-09 14:55:00,25.73,25.73,25.69,25.7,776000.0,19.4738,19.4738,19.4436,19.4511,776000.0
2010-08-09 15:00:00,25.69,25.7,25.67,25.67,233900.0,19.4436,19.4511,19.4284,19.4284,233900.0
2010-08-09 15:05:00,25.67,25.68,25.62,25.63,639200.0,19.4284,19.436,19.3906,19.3981,639200.0
2010-08-09 15:10:00,25.63,25.66,25.59,25.61,631900.0,19.3981,19.4209,19.3679,19.383,631900.0
2010-08-09 15:15:00,25.61,25.63,25.6,25.6,434200.0,19.383,19.3981,19.3754,19.3754,434200.0
2010-08-09 15:20:00,25.6,25.61,25.6,25.6,715900.0,19.3754,19.383,19.3754,19.3754,715900.0
2010-08-09 15:25:00,25.61,25.64,25.6,25.63,708700.0,19.383,19.4057,19.3754,19.3981,708700.0
2010-08-09 15:30:00,25.64,25.65,25.6,25.6,606900.0,19.4057,19.4133,19.3754,19.3754,606900.0
2010-08-09 15:35:00,25.6,25.65,25.6,25.64,708100.0,19.3754,19.4133,19.3754,19.4057,708100.0
2010-08-09 15:40:00,25.64,25.66,25.62,25.64,1258700.0,19.4057,19.4209,19.3906,19.4057,1258700.0
2010-08-09 15:45:00,25.63,25.65,25.63,25.65,888400.0,19.3981,19.4133,19.3981,19.4133,888400.0
2010-08-09 15:50:00,25.65,25.65,25.55,25.57,2568500.0,19.4133,19.4133,19.3376,19.3527,2568500.0
2010-08-09 15:55:00,25.57,25.62,25.53,25.61,6778700.0,19.3527,19.3906,19.3225,19.383,6778700.0
2010-08-10 09:30:00,25.33,25.34,25.11,25.12,1873100.0,19.1711,19.1787,19.0046,19.0122,1873100.0
2010-08-10 09:35:00,25.13,25.15,25.04,25.08,1531500.0,19.0197,19.0349,18.9516,18.9819,1531500.0
2010-08-10 09:40:00,25.08,25.13,25.06,25.09,1875300.0,18.9819,19.0197,18.9667,18.9894,1875300.0
2010-08-10 09:45:00,25.09,25.1,25.05,25.08,1130700.0,18.9894,18.997,18.9592,18.9819,1130700.0
2010-08-10 09:50:00,25.09,25.09,25.0,25.04,1744700.0,18.9894,18.9894,18.9213,18.9516,1744700.0
2010-08-10 09:55:00,25.04,25.11,25.02,25.11,978700.0,18.9516,19.0046,18.9365,19.0046,978700.0
2010-08-10 10:00:00,25.1,25.15,25.08,25.13,1033100.0,18.997,19.0349,18.9819,19.0197,1033100.0
2010-08-10 10:05:00,25.14,25.2,25.13,25.18,1424300.0,19.0273,19.0727,19.0197,19.0576,1424300.0
2010-08-10 10:10:00,25.18,25.19,25.09,25.1,864900.0,19.0576,19.0651,18.9894,18.997,864900.0
2010-08-10 10:15:00,25.1,25.1,25.06,25.1,1756000.0,18.997,18.997,18.9667,18.997,1756000.0
2010-08-10 10:20:00,25.1,25.18,25.09,25.18,784500.0,18.997,19.0576,18.9894,19.0576,784500.0
2010-08-10 10:25:00,25.18,25.18,25.12,25.15,767600.0,19.0576,19.0576,19.0122,19.0349,767600.0
2010-08-10 10:30:00,25.14,25.15,25.08,25.09,373200.0,19.0273,19.0349,18.9819,18.9894,373200.0
2010-08-10 10:35:00,25.08,25.09,25.06,25.08,588200.0,18.9819,18.9894,18.9667,18.9819,588200.0
2010-08-10 10:40:00,25.08,25.1,25.07,25.09,651400.0,18.9819,18.997,18.9743,18.9894,651400.0
2010-08-10 10:45:00,25.09,25.1,25.07,25.07,427700.0,18.9894,18.997,18.9743,18.9743,427700.0
2010-08-10 10:50:00,25.08,25.08,25.05,25.06,1511700.0,18.9819,18.9819,18.9592,18.9667,1511700.0
2010-08-10 10:55:00,25.05,25.1,25.04,25.05,1012500.0,18.9592,18.997,18.9516,18.9592,1012500.0
2010-08-10 11:00:00,25.05,25.07,25.03,25.04,1378700.0,18.9592,18.9743,18.944,18.9516,1378700.0
2010-08-10 11:05:00,25.04,25.06,25.03,25.06,186100.0,18.9516,18.9667,18.944,18.9667,186100.0
2010-08-10 11:10:00,25.05,25.09,25.04,25.04,1428100.0,18.9592,18.9894,18.9516,18.9516,1428100.0
2010-08-10 11:15:00,25.05,25.07,25.04,25.07,892000.0,18.9592,18.9743,18.9516,18.9743,892000.0
2010-08-10 11:20:00,25.07,25.08,25.06,25.07,375800.0,18.9743,18.9819,18.9667,18.9743,375800.0
2010-08-10 11:25:00,25.07,25.09,25.07,25.09,813600.0,18.9743,18.9894,18.9743,18.9894,813600.0
2010-08-10 11:30:00,25.08,25.11,25.06,25.08,846200.0,18.9819,19.0046,18.9667,18.9819,846200.0
2010-08-10 11:35:00,25.08,25.09,25.08,25.08,425400.0,18.9819,18.9894,18.9819,18.9819,425400.0
2010-08-10 11:40:00,25.08,25.09,25.04,25.04,1372000.0,18.9819,18.9894,18.9516,18.9516,1372000.0
2010-08-10 11:45:00,25.04,25.05,25.01,25.01,1453900.0,18.9516,18.9592,18.9289,18.9289,1453900.0
2010-08-10 11:50:00,25.01,25.02,25.0,25.0,1463300.0,18.9289,18.9365,18.9213,18.9213,1463300.0
2010-08-10 11:55:00,25.0,25.01,24.99,25.0,1615400.0,18.9213,18.9289,18.9138,18.9213,1615400.0
2010-08-10 12:00:00,25.0,25.01,24.92,24.95,1149500.0,18.9213,18.9289,18.8608,18.8835,1149500.0
2010-08-10 12:05:00,24.95,25.02,24.95,25.02,1044000.0,18.8835,18.9365,18.8835,18.9365,1044000.0
2010-08-10 12:10:00,25.02,25.02,25.0,25.01,585100.0,18.9365,18.9365,18.9213,18.9289,585100.0
2010-08-10 12:15:00,25.01,25.07,25.01,25.05,961500.0,18.9289,18.9743,18.9289,18.9592,961500.0
2010-08-10 12:20:00,25.05,25.06,25.0,25.01,601500.0,18.9592,18.9667,18.9213,18.9289,601500.0
2010-08-10 12:25:00,25.01,25.02,24.99,25.0,1405500.0,18.9289,18.9365,18.9138,18.9213,1405500.0
2010-08-10 12:30:00,25.01,25.02,25.0,25.01,772200.0,18.9289,18.9365,18.9213,18.9289,772200.0
2010-08-10 12:35:00,25.02,25.03,25.01,25.02,574700.0,18.9365,18.944,18.9289,18.9365,574700.0
2010-08-10 12:40:00,25.01,25.02,24.99,25.0,850000.0,18.9289,18.9365,18.9138,18.9213,850000.0
2010-08-10 12:45:00,24.99,25.0,24.99,24.99,236900.0,18.9138,18.9213,18.9138,18.9138,236900.0
2010-08-10 12:50:00,25.0,25.0,24.99,24.99,273800.0,18.9213,18.9213,18.9138,18.9138,273800.0
2010-08-10 12:55:00,24.99,25.02,24.99,25.0,573700.0,18.9138,18.9365,18.9138,18.9213,573700.0
2010-08-10 13:00:00,25.01,25.03,24.99,25.0,624000.0,18.9289,18.944,18.9138,18.9213,624000.0
2010-08-10 13:05:00,25.0,25.02,24.99,25.01,645800.0,18.9213,18.9365,18.9138,18.9289,645800.0
2010-08-10 13:10:00,25.0,25.01,24.99,25.0,325300.0,18.9213,18.9289,18.9138,18.9213,325300.0
2010-08-10 13:15:00,24.99,25.0,24.97,24.98,867200.0,18.9138,18.9213,18.8986,18.9062,867200.0
2010-08-10 13:20:00,24.99,24.99,24.97,24.98,584800.0,18.9138,18.9138,18.8986,18.9062,584800.0
2010-08-10 13:25:00,24.98,24.99,24.97,24.97,579000.0,18.9062,18.9138,18.8986,18.8986,579000.0
2010-08-10 13:30:00,24.98,24.98,24.96,24.97,706700.0,18.9062,18.9062,18.8911,18.8986,706700.0
2010-08-10 13:35:00,24.97,24.97,24.95,24.97,433900.0,18.8986,18.8986,18.8835,18.8986,433900.0
2010-08-10 13:40:00,24.96,24.97,24.92,24.92,969400.0,18.8911,18.8986,18.8608,18.8608,969400.0
2010-08-10 13:45:00,24.92,24.93,24.88,24.9,770100.0,18.8608,18.8683,18.8305,18.8456,770100.0
2010-08-10 13:50:00,24.91,24.95,24.9,24.94,383700.0,18.8532,18.8835,18.8456,18.8759,383700.0
2010-08-10 13:55:00,24.95,24.96,24.94,24.95,709300.0,18.8835,18.8911,18.8759,18.8835,709300.0
2010-08-10 14:00:00,24.95,24.96,24.94,24.96,467100.0,18.8835,18.8911,18.8759,18.8911,467100.0
2010-08-10 14:05:00,24.96,25.0,24.95,24.98,1070300.0,18.8911,18.9213,18.8835,18.9062,1070300.0
2010-08-10 14:10:00,24.98,25.0,24.96,25.0,449300.0,18.9062,18.9213,18.8911,18.9213,449300.0
2010-08-10 14:15:00,25.0,25.11,24.97,25.03,4216600.0,18.9213,19.0046,18.8986,18.944,4216600.0
2010-08-10 14:20:00,25.03,25.11,25.0,25.0,1453400.0,18.944,19.0046,18.9213,18.9213,1453400.0
2010-08-10 14:25:00,25.0,25.07,24.98,25.06,892300.0,18.9213,18.9743,18.9062,18.9667,892300.0
2010-08-10 14:30:00,25.06,25.16,25.06,25.13,1764100.0,18.9667,19.0424,18.9667,19.0197,1764100.0
2010-08-10 14:35:00,25.13,25.17,25.11,25.14,1100700.0,19.0197,19.05,19.0046,19.0273,1100700.0
2010-08-10 14:40:00,25.15,25.2,25.14,25.17,1165900.0,19.0349,19.0727,19.0273,19.05,1165900.0
2010-08-10 14:45:00,25.16,25.2,25.11,25.14,1474200.0,19.0424,19.0727,19.0046,19.0273,1474200.0
2010-08-10 14:50:00,25.14,25.14,25.04,25.09,1511400.0,19.0273,19.0273,18.9516,18.9894,1511400.0
2010-08-10 14:55:00,25.1,25.11,25.07,25.09,909400.0,18.997,19.0046,18.9743,18.9894,909400.0
2010-08-10 15:00:00,25.09,25.14,25.07,25.13,931700.0,18.9894,19.0273,18.9743,19.0197,931700.0
2010-08-10 15:05:00,25.13,25.14,25.09,25.14,808400.0,19.0197,19.0273,18.9894,19.0273,808400.0
2010-08-10 15:10:00,25.14,25.14,25.04,25.05,821900.0,19.0273,19.0273,18.9516,18.9592,821900.0
2010-08-10 15:15:00,25.05,25.1,25.02,25.04,965900.0,18.9592,18.997,18.9365,18.9516,965900.0
2010-08-10 15:20:00,25.03,25.06,25.03,25.04,750300.0,18.944,18.9667,18.944,18.9516,750300.0
2010-08-10 15:25:00,25.05,25.09,25.02,25.05,984200.0,18.9592,18.9894,18.9365,18.9592,984200.0
2010-08-10 15:30:00,25.05,25.08,25.03,25.05,1169700.0,18.9592,18.9819,18.944,18.9592,1169700.0
2010-08-10 15:35:00,25.06,25.09,25.03,25.06,1356100.0,18.9667,18.9894,18.944,18.9667,1356100.0
2010-08-10 15:40:00,25.05,25.06,25.03,25.06,1784300.0,18.9592,18.9667,18.944,18.9667,1784300.0
2010-08-10 15:45:00,25.06,25.08,25.03,25.03,1519700.0,18.9667,18.9819,18.944,18.944,1519700.0
2010-08-10 15:50:00,25.03,25.04,24.97,25.03,2153400.0,18.944,18.9516,18.8986,18.944,2153400.0
2010-08-10 15:55:00,25.03,25.07,24.98,25.03,3784100.0,18.944,18.9743,18.9062,18.944,3784100.0
2010-08-11 09:30:00,24.68,24.69,24.62,24.63,2491400.0,18.6791,18.6867,18.6337,18.6413,2491400.0
2010-08-11 09:35:00,24.63,24.73,24.6,24.7,1888000.0,18.6413,18.717,18.6186,18.6943,1888000.0
2010-08-11 09:40:00,24.69,24.69,24.62,24.68,1019700.0,18.6867,18.6867,18.6337,18.6791,1019700.0
2010-08-11 09:45:00,24.68,24.74,24.65,24.74,1440700.0,18.6791,18.7245,18.6564,18.7245,1440700.0
2010-08-11 09:50:00,24.73,24.74,24.7,24.73,1258100.0,18.717,18.7245,18.6943,18.717,1258100.0
2010-08-11 09:55:00,24.73,24.78,24.71,24.77,1387900.0,18.717,18.7548,18.7018,18.7473,1387900.0
2010-08-11 10:00:00,24.76,24.83,24.76,24.78,1184400.0,18.7397,18.7927,18.7397,18.7548,1184400.0
2010-08-11 10:05:00,24.78,24.81,24.76,24.77,881600.0,18.7548,18.7775,18.7397,18.7473,881600.0
2010-08-11 10:10:00,24.77,24.78,24.72,24.75,544100.0,18.7473,18.7548,18.7094,18.7321,544100.0
2010-08-11 10:15:00,24.75,24.77,24.69,24.76,1125000.0,18.7321,18.7473,18.6867,18.7397,1125000.0
2010-08-11 10:20:00,24.75,24.84,24.74,24.82,1003300.0,18.7321,18.8002,18.7245,18.7851,1003300.0
2010-08-11 10:25:00,24.82,24.85,24.81,24.82,872500.0,18.7851,18.8078,18.7775,18.7851,872500.0
2010-08-11 10:30:00,24.83,24.83,24.79,24.81,1004900.0,18.7927,18.7927,18.7624,18.7775,1004900.0
2010-08-11 10:35:00,24.81,24.81,24.77,24.79,681800.0,18.7775,18.7775,18.7473,18.7624,681800.0
2010-08-11 10:40:00,24.8,24.81,24.76,24.81,902700.0,18.77,18.7775,18.7397,18.7775,902700.0
2010-08-11 10:45:00,24.8,24.81,24.77,24.78,806200.0,18.77,18.7775,18.7473,18.7548,806200.0
2010-08-11 10:50:00,24.78,24.82,24.78,24.82,605300.0,18.7548,18.7851,18.7548,18.7851,605300.0
2010-08-11 10:55:00,24.82,24.82,24.77,24.8,1458700.0,18.7851,18.7851,18.7473,18.77,1458700.0
2010-08-11 11:00:00,24.8,24.81,24.78,24.79,862300.0,18.77,18.7775,18.7548,18.7624,862300.0
2010-08-11 11:05:00,24.79,24.8,24.75,24.76,518800.0,18.7624,18.77,18.7321,18.7397,518800.0
2010-08-11 11:10:00,24.76,24.77,24.7,24.71,1359300.0,18.7397,18.7473,18.6943,18.7018,1359300.0
2010-08-11 11:15:00,24.71,24.8,24.7,24.7,874700.0,18.7018,18.77,18.6943,18.6943,874700.0
2010-08-11 11:20:00,24.7,24.71,24.7,24.7,620200.0,18.6943,18.7018,18.6943,18.6943,620200.0
2010-08-11 11:25:00,24.71,24.76,24.7,24.71,387600.0,18.7018,18.7397,18.6943,18.7018,387600.0
2010-08-11 11:30:00,24.71,24.74,24.7,24.72,522800.0,18.7018,18.7245,18.6943,18.7094,522800.0
2010-08-11 11:35:00,24.73,24.76,24.73,24.75,618300.0,18.717,18.7397,18.717,18.7321,618300.0
2010-08-11 11:40:00,24.76,24.79,24.75,24.79,532800.0,18.7397,18.7624,18.7321,18.7624,532800.0
2010-08-11 11:45:00,24.78,24.79,24.73,24.73,666900.0,18.7548,18.7624,18.717,18.717,666900.0
2010-08-11 11:50:00,24.74,24.74,24.7,24.7,475600.0,18.7245,18.7245,18.6943,18.6943,475600.0
2010-08-11 11:55:00,24.7,24.72,24.69,24.72,1013100.0,18.6943,18.7094,18.6867,18.7094,1013100.0
2010-08-11 12:00:00,24.71,24.72,24.69,24.7,293400.0,18.7018,18.7094,18.6867,18.6943,293400.0
2010-08-11 12:05:00,24.7,24.75,24.69,24.73,303900.0,18.6943,18.7321,18.6867,18.717,303900.0
2010-08-11 12:10:00,24.74,24.76,24.7,24.7,613000.0,18.7245,18.7397,18.6943,18.6943,613000.0
2010-08-11 12:15:00,24.7,24.72,24.68,24.7,1257800.0,18.6943,18.7094,18.6791,18.6943,1257800.0
2010-08-11 12:20:00,24.7,24.72,24.69,24.71,683100.0,18.6943,18.7094,18.6867,18.7018,683100.0
2010-08-11 12:25:00,24.7,24.72,24.7,24.71,606500.0,18.6943,18.7094,18.6943,18.7018,606500.0
2010-08-11 12:30:00,24.7,24.72,24.68,24.69,667100.0,18.6943,18.7094,18.6791,18.6867,667100.0
2010-08-11 12:35:00,24.68,24.69,24.65,24.67,1217300.0,18.6791,18.6867,18.6564,18.6716,1217300.0
2010-08-11 12:40:00,24.67,24.67,24.58,24.61,1591900.0,18.6716,18.6716,18.6035,18.6262,1591900.0
2010-08-11 12:45:00,24.61,24.62,24.6,24.6,908000.0,18.6262,18.6337,18.6186,18.6186,908000.0
2010-08-11 12:50:00,24.6,24.6,24.57,24.57,940100.0,18.6186,18.6186,18.5959,18.5959,940100.0
2010-08-11 12:55:00,24.57,24.58,24.57,24.57,649300.0,18.5959,18.6035,18.5959,18.5959,649300.0
2010-08-11 13:00:00,24.57,24.59,24.56,24.58,1061100.0,18.5959,18.611,18.5883,18.6035,1061100.0
2010-08-11 13:05:00,24.58,24.67,24.58,24.65,1028500.0,18.6035,18.6716,18.6035,18.6564,1028500.0
2010-08-11 13:10:00,24.66,24.68,24.65,24.67,295900.0,18.664,18.6791,18.6564,18.6716,295900.0
2010-08-11 13:15:00,24.67,24.68,24.65,24.67,805900.0,18.6716,18.6791,18.6564,18.6716,805900.0
2010-08-11 13:20:00,24.67,24.68,24.66,24.67,539300.0,18.6716,18.6791,18.664,18.6716,539300.0
2010-08-11 13:25:00,24.66,24.68,24.64,24.67,997800.0,18.664,18.6791,18.6489,18.6716,997800.0
2010-08-11 13:30:00,24.67,24.68,24.65,24.66,956900.0,18.6716,18.6791,18.6564,18.664,956900.0
2010-08-11 13:35:00,24.66,24.67,24.64,24.64,930200.0,18.664,18.6716,18.6489,18.6489,930200.0
2010-08-11 13:40:00,24.64,24.66,24.63,24.65,1105600.0,18.6489,18.664,18.6413,18.6564,1105600.0
2010-08-11 13:45:00,24.64,24.67,24.61,24.66,405400.0,18.6489,18.6716,18.6262,18.664,405400.0
2010-08-11 13:50:00,24.67,24.69,24.64,24.65,357500.0,18.6716,18.6867,18.6489,18.6564,357500.0
2010-08-11 13:55:00,24.65,24.66,24.63,24.65,342900.0,18.6564,18.664,18.6413,18.6564,342900.0
2010-08-11 14:00:00,24.65,24.68,24.65,24.66,343400.0,18.6564,18.6791,18.6564,18.664,343400.0
2010-08-11 14:05:00,24.66,24.69,24.66,24.68,622300.0,18.664,18.6867,18.664,18.6791,622300.0
2010-08-11 14:10:00,24.68,24.7,24.67,24.69,536700.0,18.6791,18.6943,18.6716,18.6867,536700.0
2010-08-11 14:15:00,24.69,24.72,24.68,24.71,704700.0,18.6867,18.7094,18.6791,18.7018,704700.0
2010-08-11 14:20:00,24.71,24.74,24.7,24.74,578200.0,18.7018,18.7245,18.6943,18.7245,578200.0
2010-08-11 14:25:00,24.73,24.78,24.73,24.76,447700.0,18.717,18.7548,18.717,18.7397,447700.0
2010-08-11 14:30:00,24.76,24.77,24.74,24.77,873200.0,18.7397,18.7473,18.7245,18.7473,873200.0
2010-08-11 14:35:00,24.76,24.76,24.73,24.75,519900.0,18.7397,18.7397,18.717,18.7321,519900.0
2010-08-11 14:40:00,24.74,24.75,24.71,24.72,640700.0,18.7245,18.7321,18.7018,18.7094,640700.0
2010-08-11 14:45:00,24.73,24.74,24.7,24.73,355400.0,18.717,18.7245,18.6943,18.717,355400.0
2010-08-11 14:50:00,24.73,24.73,24.68,24.69,868700.0,18.717,18.717,18.6791,18.6867,868700.0
2010-08-11 14:55:00,24.68,24.73,24.68,24.72,643600.0,18.6791,18.717,18.6791,18.7094,643600.0
2010-08-11 15:00:00,24.73,24.75,24.71,24.74,509200.0,18.717,18.7321,18.7018,18.7245,509200.0
2010-08-11 15:05:00,24.75,24.75,24.72,24.74,362600.0,18.7321,18.7321,18.7094,18.7245,362600.0
2010-08-11 15:10:00,24.74,24.75,24.73,24.74,414200.0,18.7245,18.7321,18.717,18.7245,414200.0
2010-08-11 15:15:00,24.74,24.77,24.73,24.76,1389500.0,18.7245,18.7473,18.717,18.7397,1389500.0
2010-08-11 15:20:00,24.76,24.82,24.76,24.78,691300.0,18.7397,18.7851,18.7397,18.7548,691300.0
2010-08-11 15:25:00,24.77,24.82,24.77,24.8,614800.0,18.7473,18.7851,18.7473,18.77,614800.0
2010-08-11 15:30:00,24.8,24.89,24.8,24.89,1329600.0,18.77,18.8381,18.77,18.8381,1329600.0
2010-08-11 15:35:00,24.89,24.89,24.85,24.88,1598800.0,18.8381,18.8381,18.8078,18.8305,1598800.0
2010-08-11 15:40:00,24.88,24.9,24.84,24.84,2362700.0,18.8305,18.8456,18.8002,18.8002,2362700.0
2010-08-11 15:45:00,24.85,24.88,24.84,24.87,1889700.0,18.8078,18.8305,18.8002,18.8229,1889700.0
2010-08-11 15:50:00,24.87,24.88,24.77,24.83,2824900.0,18.8229,18.8305,18.7473,18.7927,2824900.0
2010-08-11 15:55:00,24.83,24.9,24.82,24.84,3216100.0,18.7927,18.8456,18.7851,18.8002,3216100.0
2010-08-12 09:30:00,24.42,24.62,24.36,24.6,2014700.0,18.4824,18.6337,18.4369,18.6186,2014700.0
2010-08-12 09:35:00,24.6,24.64,24.52,24.6,1637100.0,18.6186,18.6489,18.558,18.6186,1637100.0
2010-08-12 09:40:00,24.6,24.68,24.55,24.61,2195500.0,18.6186,18.6791,18.5807,18.6262,2195500.0
2010-08-12 09:45:00,24.61,24.65,24.6,24.65,1087100.0,18.6262,18.6564,18.6186,18.6564,1087100.0
2010-08-12 09:50:00,24.65,24.65,24.61,24.62,1422000.0,18.6564,18.6564,18.6262,18.6337,1422000.0
2010-08-12 09:55:00,24.61,24.63,24.6,24.61,675200.0,18.6262,18.6413,18.6186,18.6262,675200.0
2010-08-12 10:00:00,24.61,24.61,24.54,24.57,1211400.0,18.6262,18.6262,18.5732,18.5959,1211400.0
2010-08-12 10:05:00,24.57,24.59,24.54,24.55,870500.0,18.5959,18.611,18.5732,18.5807,870500.0
2010-08-12 10:10:00,24.55,24.62,24.51,24.51,1238200.0,18.5807,18.6337,18.5505,18.5505,1238200.0
2010-08-12 10:15:00,24.51,24.54,24.46,24.51,722500.0,18.5505,18.5732,18.5126,18.5505,722500.0
2010-08-12 10:20:00,24.51,24.52,24.47,24.48,1077200.0,18.5505,18.558,18.5202,18.5278,1077200.0
2010-08-12 10:25:00,24.49,24.49,24.4,24.43,1397100.0,18.5353,18.5353,18.4672,18.4899,1397100.0
2010-08-12 10:30:00,24.43,24.48,24.42,24.47,994100.0,18.4899,18.5278,18.4824,18.5202,994100.0
2010-08-12 10:35:00,24.47,24.49,24.44,24.48,769600.0,18.5202,18.5353,18.4975,18.5278,769600.0
2010-08-12 10:40:00,24.48,24.56,24.47,24.55,721100.0,18.5278,18.5883,18.5202,18.5807,721100.0
2010-08-12 10:45:00,24.55,24.58,24.49,24.5,1006900.0,18.5807,18.6035,18.5353,18.5429,1006900.0
2010-08-12 10:50:00,24.5,24.55,24.46,24.52,639700.0,18.5429,18.5807,18.5126,18.558,639700.0
2010-08-12 10:55:00,24.52,24.52,24.46,24.5,314800.0,18.558,18.558,18.5126,18.5429,314800.0
2010-08-12 11:00:00,24.49,24.51,24.46,24.46,434300.0,18.5353,18.5505,18.5126,18.5126,434300.0
2010-08-12 11:05:00,24.46,24.5,24.45,24.49,412200.0,18.5126,18.5429,18.5051,18.5353,412200.0
2010-08-12 11:10:00,24.49,24.49,24.45,24.48,1481400.0,18.5353,18.5353,18.5051,18.5278,1481400.0
2010-08-12 11:15:00,24.48,24.5,24.47,24.48,663500.0,18.5278,18.5429,18.5202,18.5278,663500.0
2010-08-12 11:20:00,24.48,24.55,24.47,24.5,760200.0,18.5278,18.5807,18.5202,18.5429,760200.0
2010-08-12 11:25:00,24.5,24.53,24.43,24.5,1071400.0,18.5429,18.5656,18.4899,18.5429,1071400.0
2010-08-12 11:30:00,24.49,24.55,24.49,24.54,742300.0,18.5353,18.5807,18.5353,18.5732,742300.0
2010-08-12 11:35:00,24.55,24.56,24.53,24.53,339400.0,18.5807,18.5883,18.5656,18.5656,339400.0
2010-08-12 11:40:00,24.53,24.54,24.48,24.48,698600.0,18.5656,18.5732,18.5278,18.5278,698600.0
2010-08-12 11:45:00,24.49,24.5,24.46,24.47,603100.0,18.5353,18.5429,18.5126,18.5202,603100.0
2010-08-12 11:50:00,24.47,24.52,24.46,24.52,323100.0,18.5202,18.558,18.5126,18.558,323100.0
2010-08-12 11:55:00,24.52,24.53,24.5,24.5,260200.0,18.558,18.5656,18.5429,18.5429,260200.0
2010-08-12 12:00:00,24.5,24.5,24.46,24.46,298100.0,18.5429,18.5429,18.5126,18.5126,298100.0
2010-08-12 12:05:00,24.47,24.47,24.45,24.46,249500.0,18.5202,18.5202,18.5051,18.5126,249500.0
2010-08-12 12:10:00,24.46,24.49,24.46,24.49,247800.0,18.5126,18.5353,18.5126,18.5353,247800.0
2010-08-12 12:15:00,24.49,24.49,24.46,24.47,440700.0,18.5353,18.5353,18.5126,18.5202,440700.0
2010-08-12 12:20:00,24.47,24.48,24.46,24.47,325900.0,18.5202,18.5278,18.5126,18.5202,325900.0
2010-08-12 12:25:00,24.48,24.48,24.46,24.46,192700.0,18.5278,18.5278,18.5126,18.5126,192700.0
2010-08-12 12:30:00,24.47,24.47,24.46,24.46,162400.0,18.5202,18.5202,18.5126,18.5126,162400.0
2010-08-12 12:35:00,24.46,24.47,24.46,24.47,121400.0,18.5126,18.5202,18.5126,18.5202,121400.0
2010-08-12 12:40:00,24.47,24.47,24.46,24.47,278600.0,18.5202,18.5202,18.5126,18.5202,278600.0
2010-08-12 12:45:00,24.46,24.47,24.46,24.47,473200.0,18.5126,18.5202,18.5126,18.5202,473200.0
2010-08-12 12:50:00,24.47,24.57,24.47,24.57,1230800.0,18.5202,18.5959,18.5202,18.5959,1230800.0
2010-08-12 12:55:00,24.57,24.58,24.54,24.56,608700.0,18.5959,18.6035,18.5732,18.5883,608700.0
2010-08-12 13:00:00,24.56,24.57,24.54,24.54,277400.0,18.5883,18.5959,18.5732,18.5732,277400.0
2010-08-12 13:05:00,24.54,24.55,24.49,24.51,1619200.0,18.5732,18.5807,18.5353,18.5505,1619200.0
2010-08-12 13:10:00,24.51,24.52,24.48,24.51,441800.0,18.5505,18.558,18.5278,18.5505,441800.0
2010-08-12 13:15:00,24.51,24.54,24.49,24.5,884400.0,18.5505,18.5732,18.5353,18.5429,884400.0
2010-08-12 13:20:00,24.52,24.54,24.49,24.5,753200.0,18.558,18.5732,18.5353,18.5429,753200.0
2010-08-12 13:25:00,24.5,24.51,24.47,24.49,885900.0,18.5429,18.5505,18.5202,18.5353,885900.0
2010-08-12 13:30:00,24.48,24.49,24.45,24.49,812200.0,18.5278,18.5353,18.5051,18.5353,812200.0
2010-08-12 13:35:00,24.48,24.5,24.48,24.5,410700.0,18.5278,18.5429,18.5278,18.5429,410700.0
2010-08-12 13:40:00,24.49,24.5,24.46,24.47,399800.0,18.5353,18.5429,18.5126,18.5202,399800.0
2010-08-12 13:45:00,24.46,24.47,24.45,24.45,636800.0,18.5126,18.5202,18.5051,18.5051,636800.0
2010-08-12 13:50:00,24.45,24.46,24.39,24.42,2350800.0,18.5051,18.5126,18.4596,18.4824,2350800.0
2010-08-12 13:55:00,24.41,24.46,24.41,24.46,934300.0,18.4748,18.5126,18.4748,18.5126,934300.0
2010-08-12 14:00:00,24.46,24.47,24.45,24.45,871000.0,18.5126,18.5202,18.5051,18.5051,871000.0
2010-08-12 14:05:00,24.45,24.49,24.45,24.49,469700.0,18.5051,18.5353,18.5051,18.5353,469700.0
2010-08-12 14:10:00,24.48,24.51,24.47,24.48,728100.0,18.5278,18.5505,18.5202,18.5278,728100.0
2010-08-12 14:15:00,24.48,24.5,24.48,24.48,468400.0,18.5278,18.5429,18.5278,18.5278,468400.0
2010-08-12 14:20:00,24.48,24.49,24.45,24.46,302500.0,18.5278,18.5353,18.5051,18.5126,302500.0
2010-08-12 14:25:00,24.45,24.48,24.45,24.48,1191700.0,18.5051,18.5278,18.5051,18.5278,1191700.0
2010-08-12 14:30:00,24.48,24.48,24.45,24.45,1015900.0,18.5278,18.5278,18.5051,18.5051,1015900.0
2010-08-12 14:35:00,24.45,24.47,24.44,24.47,1471900.0,18.5051,18.5202,18.4975,18.5202,1471900.0
2010-08-12 14:40:00,24.46,24.47,24.45,24.47,556400.0,18.5126,18.5202,18.5051,18.5202,556400.0
2010-08-12 14:45:00,24.47,24.48,24.45,24.48,764800.0,18.5202,18.5278,18.5051,18.5278,764800.0
2010-08-12 14:50:00,24.47,24.49,24.46,24.49,1240200.0,18.5202,18.5353,18.5126,18.5353,1240200.0
2010-08-12 14:55:00,24.49,24.5,24.48,24.48,152100.0,18.5353,18.5429,18.5278,18.5278,152100.0
2010-08-12 15:00:00,24.48,24.53,24.48,24.52,859300.0,18.5278,18.5656,18.5278,18.558,859300.0
2010-08-12 15:05:00,24.53,24.54,24.49,24.52,747000.0,18.5656,18.5732,18.5353,18.558,747000.0
2010-08-12 15:10:00,24.54,24.55,24.5,24.5,1332200.0,18.5732,18.5807,18.5429,18.5429,1332200.0
2010-08-12 15:15:00,24.5,24.52,24.48,24.49,983000.0,18.5429,18.558,18.5278,18.5353,983000.0
2010-08-12 15:20:00,24.5,24.52,24.48,24.51,956500.0,18.5429,18.558,18.5278,18.5505,956500.0
2010-08-12 15:25:00,24.52,24.52,24.47,24.5,1107500.0,18.558,18.558,18.5202,18.5429,1107500.0
2010-08-12 15:30:00,24.5,24.56,24.49,24.56,622700.0,18.5429,18.5883,18.5353,18.5883,622700.0
2010-08-12 15:35:00,24.55,24.56,24.49,24.49,623300.0,18.5807,18.5883,18.5353,18.5353,623300.0
2010-08-12 15:40:00,24.49,24.5,24.47,24.47,1710300.0,18.5353,18.5429,18.5202,18.5202,1710300.0
2010-08-12 15:45:00,24.48,24.5,24.47,24.49,1065300.0,18.5278,18.5429,18.5202,18.5353,1065300.0
2010-08-12 15:50:00,24.49,24.53,24.49,24.52,1001400.0,18.5353,18.5656,18.5353,18.558,1001400.0
2010-08-12 15:55:00,24.52,24.56,24.49,24.51,2822800.0,18.558,18.5883,18.5353,18.5505,2822800.0
2010-08-13 09:30:00,24.35,24.39,24.3,24.37,1734300.0,18.4294,18.4596,18.3915,18.4445,1734300.0
2010-08-13 09:35:00,24.38,24.39,24.25,24.26,1176400.0,18.4521,18.4596,18.3537,18.3613,1176400.0
2010-08-13 09:40:00,24.25,24.31,24.24,24.3,1461000.0,18.3537,18.3991,18.3461,18.3915,1461000.0
2010-08-13 09:45:00,24.29,24.37,24.28,24.37,680600.0,18.384,18.4445,18.3764,18.4445,680600.0
2010-08-13 09:50:00,24.37,24.37,24.31,24.33,443700.0,18.4445,18.4445,18.3991,18.4142,443700.0
2010-08-13 09:55:00,24.34,24.41,24.33,24.4,936100.0,18.4218,18.4748,18.4142,18.4672,936100.0
2010-08-13 10:00:00,24.4,24.4,24.34,24.38,520900.0,18.4672,18.4672,18.4218,18.4521,520900.0
2010-08-13 10:05:00,24.38,24.4,24.38,24.4,431000.0,18.4521,18.4672,18.4521,18.4672,431000.0
2010-08-13 10:10:00,24.4,24.4,24.34,24.34,671300.0,18.4672,18.4672,18.4218,18.4218,671300.0
2010-08-13 10:15:00,24.34,24.36,24.32,24.33,356100.0,18.4218,18.4369,18.4067,18.4142,356100.0
2010-08-13 10:20:00,24.32,24.33,24.28,24.33,480700.0,18.4067,18.4142,18.3764,18.4142,480700.0
2010-08-13 10:25:00,24.33,24.37,24.31,24.36,630400.0,18.4142,18.4445,18.3991,18.4369,630400.0
2010-08-13 10:30:00,24.37,24.38,24.33,24.38,453100.0,18.4445,18.4521,18.4142,18.4521,453100.0
2010-08-13 10:35:00,24.38,24.41,24.37,24.4,734400.0,18.4521,18.4748,18.4445,18.4672,734400.0
2010-08-13 10:40:00,24.4,24.4,24.36,24.38,328300.0,18.4672,18.4672,18.4369,18.4521,328300.0
2010-08-13 10:45:00,24.38,24.4,24.33,24.36,525900.0,18.4521,18.4672,18.4142,18.4369,525900.0
2010-08-13 10:50:00,24.36,24.4,24.35,24.36,588000.0,18.4369,18.4672,18.4294,18.4369,588000.0
2010-08-13 10:55:00,24.36,24.39,24.36,24.38,668200.0,18.4369,18.4596,18.4369,18.4521,668200.0
2010-08-13 11:00:00,24.39,24.4,24.36,24.39,638600.0,18.4596,18.4672,18.4369,18.4596,638600.0
2010-08-13 11:05:00,24.39,24.4,24.38,24.4,356200.0,18.4596,18.4672,18.4521,18.4672,356200.0
2010-08-13 11:10:00,24.39,24.4,24.38,24.4,331300.0,18.4596,18.4672,18.4521,18.4672,331300.0
2010-08-13 11:15:00,24.4,24.43,24.39,24.42,526200.0,18.4672,18.4899,18.4596,18.4824,526200.0
2010-08-13 11:20:00,24.41,24.43,24.38,24.42,460500.0,18.4748,18.4899,18.4521,18.4824,460500.0
2010-08-13 11:25:00,24.43,24.43,24.41,24.43,302300.0,18.4899,18.4899,18.4748,18.4899,302300.0
2010-08-13 11:30:00,24.42,24.43,24.35,24.38,385800.0,18.4824,18.4899,18.4294,18.4521,385800.0
2010-08-13 11:35:00,24.38,24.39,24.35,24.37,698100.0,18.4521,18.4596,18.4294,18.4445,698100.0
2010-08-13 11:40:00,24.37,24.43,24.37,24.43,527800.0,18.4445,18.4899,18.4445,18.4899,527800.0
2010-08-13 11:45:00,24.43,24.43,24.4,24.43,433400.0,18.4899,18.4899,18.4672,18.4899,433400.0
2010-08-13 11:50:00,24.42,24.43,24.41,24.43,273100.0,18.4824,18.4899,18.4748,18.4899,273100.0
2010-08-13 11:55:00,24.43,24.46,24.42,24.45,564000.0,18.4899,18.5126,18.4824,18.5051,564000.0
2010-08-13 12:00:00,24.44,24.45,24.43,24.44,415700.0,18.4975,18.5051,18.4899,18.4975,415700.0
2010-08-13 12:05:00,24.44,24.48,24.44,24.48,642200.0,18.4975,18.5278,18.4975,18.5278,642200.0
2010-08-13 12:10:00,24.48,24.5,24.47,24.47,364100.0,18.5278,18.5429,18.5202,18.5202,364100.0
2010-08-13 12:15:00,24.47,24.48,24.45,24.47,209800.0,18.5202,18.5278,18.5051,18.5202,209800.0
2010-08-13 12:20:00,24.47,24.48,24.45,24.46,330200.0,18.5202,18.5278,18.5051,18.5126,330200.0
2010-08-13 12:25:00,24.46,24.47,24.44,24.47,280700.0,18.5126,18.5202,18.4975,18.5202,280700.0
2010-08-13 12:30:00,24.47,24.47,24.42,24.44,447300.0,18.5202,18.5202,18.4824,18.4975,447300.0
2010-08-13 12:35:00,24.44,24.46,24.42,24.44,303900.0,18.4975,18.5126,18.4824,18.4975,303900.0
2010-08-13 12:40:00,24.44,24.46,24.43,24.44,233600.0,18.4975,18.5126,18.4899,18.4975,233600.0
2010-08-13 12:45:00,24.44,24.48,24.44,24.48,105800.0,18.4975,18.5278,18.4975,18.5278,105800.0
2010-08-13 12:50:00,24.48,24.48,24.46,24.47,215700.0,18.5278,18.5278,18.5126,18.5202,215700.0
2010-08-13 12:55:00,24.47,24.5,24.47,24.5,291800.0,18.5202,18.5429,18.5202,18.5429,291800.0
2010-08-13 13:00:00,24.49,24.52,24.49,24.51,507700.0,18.5353,18.558,18.5353,18.5505,507700.0
2010-08-13 13:05:00,24.52,24.54,24.5,24.53,480100.0,18.558,18.5732,18.5429,18.5656,480100.0
2010-08-13 13:10:00,24.54,24.56,24.52,24.55,523400.0,18.5732,18.5883,18.558,18.5807,523400.0
2010-08-13 13:15:00,24.54,24.61,24.54,24.6,465200.0,18.5732,18.6262,18.5732,18.6186,465200.0
2010-08-13 13:20:00,24.6,24.6,24.56,24.56,310600.0,18.6186,18.6186,18.5883,18.5883,310600.0
2010-08-13 13:25:00,24.56,24.58,24.56,24.58,450700.0,18.5883,18.6035,18.5883,18.6035,450700.0
2010-08-13 13:30:00,24.58,24.58,24.56,24.56,103900.0,18.6035,18.6035,18.5883,18.5883,103900.0
2010-08-13 13:35:00,24.57,24.59,24.56,24.59,608400.0,18.5959,18.611,18.5883,18.611,608400.0
2010-08-13 13:40:00,24.59,24.59,24.55,24.56,432700.0,18.611,18.611,18.5807,18.5883,432700.0
2010-08-13 13:45:00,24.55,24.56,24.54,24.56,248000.0,18.5807,18.5883,18.5732,18.5883,248000.0
2010-08-13 13:50:00,24.55,24.59,24.55,24.59,342600.0,18.5807,18.611,18.5807,18.611,342600.0
2010-08-13 13:55:00,24.59,24.6,24.57,24.59,379400.0,18.611,18.6186,18.5959,18.611,379400.0
2010-08-13 14:00:00,24.59,24.6,24.57,24.6,544100.0,18.611,18.6186,18.5959,18.6186,544100.0
2010-08-13 14:05:00,24.6,24.62,24.59,24.62,552100.0,18.6186,18.6337,18.611,18.6337,552100.0
2010-08-13 14:10:00,24.61,24.65,24.61,24.64,464900.0,18.6262,18.6564,18.6262,18.6489,464900.0
2010-08-13 14:15:00,24.64,24.67,24.64,24.65,761000.0,18.6489,18.6716,18.6489,18.6564,761000.0
2010-08-13 14:20:00,24.66,24.66,24.61,24.62,442100.0,18.664,18.664,18.6262,18.6337,442100.0
2010-08-13 14:25:00,24.62,24.63,24.59,24.63,307200.0,18.6337,18.6413,18.611,18.6413,307200.0
2010-08-13 14:30:00,24.62,24.66,24.62,24.62,282300.0,18.6337,18.664,18.6337,18.6337,282300.0
2010-08-13 14:35:00,24.62,24.63,24.6,24.61,367500.0,18.6337,18.6413,18.6186,18.6262,367500.0
2010-08-13 14:40:00,24.61,24.64,24.61,24.64,275400.0,18.6262,18.6489,18.6262,18.6489,275400.0
2010-08-13 14:45:00,24.64,24.64,24.59,24.6,469300.0,18.6489,18.6489,18.611,18.6186,469300.0
2010-08-13 14:50:00,24.6,24.61,24.57,24.59,615400.0,18.6186,18.6262,18.5959,18.611,615400.0
2010-08-13 14:55:00,24.59,24.59,24.56,24.59,346200.0,18.611,18.611,18.5883,18.611,346200.0
2010-08-13 15:00:00,24.59,24.6,24.58,24.6,334500.0,18.611,18.6186,18.6035,18.6186,334500.0
2010-08-13 15:05:00,24.6,24.61,24.57,24.6,479900.0,18.6186,18.6262,18.5959,18.6186,479900.0
2010-08-13 15:10:00,24.6,24.6,24.55,24.55,689300.0,18.6186,18.6186,18.5807,18.5807,689300.0
2010-08-13 15:15:00,24.56,24.57,24.55,24.56,347900.0,18.5883,18.5959,18.5807,18.5883,347900.0
2010-08-13 15:20:00,24.57,24.58,24.56,24.58,409200.0,18.5959,18.6035,18.5883,18.6035,409200.0
2010-08-13 15:25:00,24.57,24.58,24.52,24.52,617800.0,18.5959,18.6035,18.558,18.558,617800.0
2010-08-13 15:30:00,24.52,24.54,24.49,24.54,524100.0,18.558,18.5732,18.5353,18.5732,524100.0
2010-08-13 15:35:00,24.54,24.54,24.49,24.51,590600.0,18.5732,18.5732,18.5353,18.5505,590600.0
2010-08-13 15:40:00,24.51,24.52,24.49,24.49,682900.0,18.5505,18.558,18.5353,18.5353,682900.0
2010-08-13 15:45:00,24.49,24.49,24.41,24.41,1055500.0,18.5353,18.5353,18.4748,18.4748,1055500.0
2010-08-13 15:50:00,24.41,24.45,24.39,24.44,1083300.0,18.4748,18.5051,18.4596,18.4975,1083300.0
2010-08-13 15:55:00,24.43,24.44,24.39,24.4,1991300.0,18.4899,18.4975,18.4596,18.4672,1991300.0
2010-08-16 09:30:00,24.36,24.4,24.3,24.32,1297600.0,18.4369,18.4672,18.3915,18.4067,1297600.0
2010-08-16 09:35:00,24.32,24.41,24.31,24.38,1131700.0,18.4067,18.4748,18.3991,18.4521,1131700.0
2010-08-16 09:40:00,24.38,24.48,24.36,24.42,1011400.0,18.4521,18.5278,18.4369,18.4824,1011400.0
2010-08-16 09:45:00,24.42,24.53,24.4,24.44,759400.0,18.4824,18.5656,18.4672,18.4975,759400.0
2010-08-16 09:50:00,24.44,24.45,24.38,24.4,401600.0,18.4975,18.5051,18.4521,18.4672,401600.0
2010-08-16 09:55:00,24.4,24.41,24.38,24.38,310100.0,18.4672,18.4748,18.4521,18.4521,310100.0
2010-08-16 10:00:00,24.38,24.44,24.37,24.43,643800.0,18.4521,18.4975,18.4445,18.4899,643800.0
2010-08-16 10:05:00,24.42,24.5,24.42,24.49,724600.0,18.4824,18.5429,18.4824,18.5353,724600.0
2010-08-16 10:10:00,24.49,24.53,24.45,24.47,349600.0,18.5353,18.5656,18.5051,18.5202,349600.0
2010-08-16 10:15:00,24.47,24.53,24.46,24.52,495400.0,18.5202,18.5656,18.5126,18.558,495400.0
2010-08-16 10:20:00,24.52,24.54,24.49,24.52,557200.0,18.558,18.5732,18.5353,18.558,557200.0
2010-08-16 10:25:00,24.52,24.54,24.5,24.5,389700.0,18.558,18.5732,18.5429,18.5429,389700.0
2010-08-16 10:30:00,24.5,24.54,24.5,24.54,287300.0,18.5429,18.5732,18.5429,18.5732,287300.0
2010-08-16 10:35:00,24.54,24.55,24.52,24.53,477400.0,18.5732,18.5807,18.558,18.5656,477400.0
2010-08-16 10:40:00,24.53,24.54,24.46,24.48,689200.0,18.5656,18.5732,18.5126,18.5278,689200.0
2010-08-16 10:45:00,24.47,24.49,24.45,24.48,318200.0,18.5202,18.5353,18.5051,18.5278,318200.0
2010-08-16 10:50:00,24.47,24.48,24.42,24.44,267500.0,18.5202,18.5278,18.4824,18.4975,267500.0
2010-08-16 10:55:00,24.43,24.47,24.42,24.46,200700.0,18.4899,18.5202,18.4824,18.5126,200700.0
2010-08-16 11:00:00,24.46,24.47,24.4,24.4,513300.0,18.5126,18.5202,18.4672,18.4672,513300.0
2010-08-16 11:05:00,24.41,24.43,24.38,24.38,506000.0,18.4748,18.4899,18.4521,18.4521,506000.0
2010-08-16 11:10:00,24.38,24.45,24.38,24.43,480800.0,18.4521,18.5051,18.4521,18.4899,480800.0
2010-08-16 11:15:00,24.43,24.46,24.43,24.46,362300.0,18.4899,18.5126,18.4899,18.5126,362300.0
2010-08-16 11:20:00,24.46,24.47,24.44,24.45,270000.0,18.5126,18.5202,18.4975,18.5051,270000.0
2010-08-16 11:25:00,24.45,24.49,24.45,24.46,247900.0,18.5051,18.5353,18.5051,18.5126,247900.0
2010-08-16 11:30:00,24.46,24.49,24.45,24.47,251900.0,18.5126,18.5353,18.5051,18.5202,251900.0
2010-08-16 11:35:00,24.47,24.53,24.47,24.49,536700.0,18.5202,18.5656,18.5202,18.5353,536700.0
2010-08-16 11:40:00,24.5,24.51,24.47,24.51,282000.0,18.5429,18.5505,18.5202,18.5505,282000.0
2010-08-16 11:45:00,24.5,24.53,24.48,24.52,224300.0,18.5429,18.5656,18.5278,18.558,224300.0
2010-08-16 11:50:00,24.52,24.54,24.51,24.52,180000.0,18.558,18.5732,18.5505,18.558,180000.0
2010-08-16 11:55:00,24.52,24.56,24.52,24.55,332900.0,18.558,18.5883,18.558,18.5807,332900.0
2010-08-16 12:00:00,24.55,24.55,24.52,24.53,253000.0,18.5807,18.5807,18.558,18.5656,253000.0
2010-08-16 12:05:00,24.53,24.55,24.53,24.55,124200.0,18.5656,18.5807,18.5656,18.5807,124200.0
2010-08-16 12:10:00,24.55,24.56,24.54,24.55,152700.0,18.5807,18.5883,18.5732,18.5807,152700.0
2010-08-16 12:15:00,24.56,24.56,24.52,24.54,249000.0,18.5883,18.5883,18.558,18.5732,249000.0
2010-08-16 12:20:00,24.54,24.55,24.53,24.55,197800.0,18.5732,18.5807,18.5656,18.5807,197800.0
2010-08-16 12:25:00,24.54,24.58,24.53,24.58,286000.0,18.5732,18.6035,18.5656,18.6035,286000.0
2010-08-16 12:30:00,24.58,24.58,24.54,24.57,224700.0,18.6035,18.6035,18.5732,18.5959,224700.0
2010-08-16 12:35:00,24.57,24.59,24.56,24.59,231200.0,18.5959,18.611,18.5883,18.611,231200.0
2010-08-16 12:40:00,24.59,24.59,24.56,24.57,273400.0,18.611,18.611,18.5883,18.5959,273400.0
2010-08-16 12:45:00,24.58,24.61,24.57,24.6,516600.0,18.6035,18.6262,18.5959,18.6186,516600.0
2010-08-16 12:50:00,24.6,24.61,24.56,24.57,405100.0,18.6186,18.6262,18.5883,18.5959,405100.0
2010-08-16 12:55:00,24.57,24.58,24.55,24.57,274400.0,18.5959,18.6035,18.5807,18.5959,274400.0
2010-08-16 13:00:00,24.57,24.59,24.55,24.56,282200.0,18.5959,18.611,18.5807,18.5883,282200.0
2010-08-16 13:05:00,24.56,24.6,24.55,24.59,287500.0,18.5883,18.6186,18.5807,18.611,287500.0
2010-08-16 13:10:00,24.58,24.61,24.58,24.58,306900.0,18.6035,18.6262,18.6035,18.6035,306900.0
2010-08-16 13:15:00,24.59,24.61,24.58,24.6,228800.0,18.611,18.6262,18.6035,18.6186,228800.0
2010-08-16 13:20:00,24.6,24.6,24.56,24.59,254700.0,18.6186,18.6186,18.5883,18.611,254700.0
2010-08-16 13:25:00,24.59,24.61,24.58,24.6,295900.0,18.611,18.6262,18.6035,18.6186,295900.0
2010-08-16 13:30:00,24.6,24.61,24.59,24.61,195800.0,18.6186,18.6262,18.611,18.6262,195800.0
2010-08-16 13:35:00,24.6,24.61,24.59,24.59,185200.0,18.6186,18.6262,18.611,18.611,185200.0
2010-08-16 13:40:00,24.59,24.6,24.59,24.59,66000.0,18.611,18.6186,18.611,18.611,66000.0
2010-08-16 13:45:00,24.59,24.61,24.59,24.6,357100.0,18.611,18.6262,18.611,18.6186,357100.0
2010-08-16 13:50:00,24.61,24.61,24.56,24.56,249500.0,18.6262,18.6262,18.5883,18.5883,249500.0
2010-08-16 13:55:00,24.56,24.57,24.56,24.57,104900.0,18.5883,18.5959,18.5883,18.5959,104900.0
2010-08-16 14:00:00,24.57,24.6,24.56,24.59,221100.0,18.5959,18.6186,18.5883,18.611,221100.0
2010-08-16 14:05:00,24.58,24.59,24.54,24.55,355600.0,18.6035,18.611,18.5732,18.5807,355600.0
2010-08-16 14:10:00,24.54,24.55,24.5,24.52,334700.0,18.5732,18.5807,18.5429,18.558,334700.0
2010-08-16 14:15:00,24.52,24.55,24.52,24.54,196200.0,18.558,18.5807,18.558,18.5732,196200.0
2010-08-16 14:20:00,24.54,24.55,24.53,24.55,187500.0,18.5732,18.5807,18.5656,18.5807,187500.0
2010-08-16 14:25:00,24.55,24.55,24.52,24.54,210400.0,18.5807,18.5807,18.558,18.5732,210400.0
2010-08-16 14:30:00,24.53,24.54,24.49,24.49,307300.0,18.5656,18.5732,18.5353,18.5353,307300.0
2010-08-16 14:35:00,24.49,24.51,24.48,24.49,496800.0,18.5353,18.5505,18.5278,18.5353,496800.0
2010-08-16 14:40:00,24.49,24.5,24.47,24.49,539700.0,18.5353,18.5429,18.5202,18.5353,539700.0
2010-08-16 14:45:00,24.48,24.54,24.48,24.53,544800.0,18.5278,18.5732,18.5278,18.5656,544800.0
2010-08-16 14:50:00,24.53,24.53,24.46,24.48,1463800.0,18.5656,18.5656,18.5126,18.5278,1463800.0
2010-08-16 14:55:00,24.49,24.55,24.48,24.49,243400.0,18.5353,18.5807,18.5278,18.5353,243400.0
2010-08-16 15:00:00,24.48,24.5,24.46,24.46,809400.0,18.5278,18.5429,18.5126,18.5126,809400.0
2010-08-16 15:05:00,24.46,24.5,24.45,24.46,230300.0,18.5126,18.5429,18.5051,18.5126,230300.0
2010-08-16 15:10:00,24.47,24.47,24.43,24.44,489700.0,18.5202,18.5202,18.4899,18.4975,489700.0
2010-08-16 15:15:00,24.44,24.47,24.44,24.47,247500.0,18.4975,18.5202,18.4975,18.5202,247500.0
2010-08-16 15:20:00,24.47,24.47,24.45,24.46,305500.0,18.5202,18.5202,18.5051,18.5126,305500.0
2010-08-16 15:25:00,24.46,24.51,24.45,24.5,330900.0,18.5126,18.5505,18.5051,18.5429,330900.0
2010-08-16 15:30:00,24.5,24.51,24.48,24.5,392900.0,18.5429,18.5505,18.5278,18.5429,392900.0
2010-08-16 15:35:00,24.51,24.53,24.5,24.52,752800.0,18.5505,18.5656,18.5429,18.558,752800.0
2010-08-16 15:40:00,24.52,24.58,24.51,24.56,488500.0,18.558,18.6035,18.5505,18.5883,488500.0
2010-08-16 15:45:00,24.56,24.57,24.52,24.52,484000.0,18.5883,18.5959,18.558,18.558,484000.0
2010-08-16 15:50:00,24.52,24.53,24.49,24.49,480300.0,18.558,18.5656,18.5353,18.5353,480300.0
2010-08-16 15:55:00,24.5,24.52,24.49,24.5,1246900.0,18.5429,18.558,18.5353,18.5429,1246900.0
2010-08-17 09:30:00,24.71,24.81,24.7,24.75,2045200.0,18.8002,18.8763,18.7926,18.8307,2045200.0
2010-08-17 09:35:00,24.76,24.76,24.7,24.72,1144000.0,18.8383,18.8383,18.7926,18.8078,1144000.0
2010-08-17 09:40:00,24.72,24.72,24.6,24.65,1004100.0,18.8078,18.8078,18.7165,18.7546,1004100.0
2010-08-17 09:45:00,24.66,24.7,24.61,24.7,865700.0,18.7622,18.7926,18.7241,18.7926,865700.0
2010-08-17 09:50:00,24.7,24.73,24.69,24.69,1441200.0,18.7926,18.8154,18.785,18.785,1441200.0
2010-08-17 09:55:00,24.7,24.75,24.68,24.73,1352600.0,18.7926,18.8307,18.7774,18.8154,1352600.0
2010-08-17 10:00:00,24.74,24.79,24.7,24.79,1065300.0,18.8231,18.8611,18.7926,18.8611,1065300.0
2010-08-17 10:05:00,24.79,24.8,24.77,24.79,594500.0,18.8611,18.8687,18.8459,18.8611,594500.0
2010-08-17 10:10:00,24.79,24.8,24.74,24.75,504600.0,18.8611,18.8687,18.8231,18.8307,504600.0
2010-08-17 10:15:00,24.76,24.76,24.73,24.75,520000.0,18.8383,18.8383,18.8154,18.8307,520000.0
2010-08-17 10:20:00,24.74,24.77,24.73,24.75,730600.0,18.8231,18.8459,18.8154,18.8307,730600.0
2010-08-17 10:25:00,24.75,24.76,24.73,24.74,495900.0,18.8307,18.8383,18.8154,18.8231,495900.0
2010-08-17 10:30:00,24.73,24.74,24.72,24.73,598800.0,18.8154,18.8231,18.8078,18.8154,598800.0
2010-08-17 10:35:00,24.73,24.74,24.66,24.66,347300.0,18.8154,18.8231,18.7622,18.7622,347300.0
2010-08-17 10:40:00,24.73,24.78,24.73,24.76,494300.0,18.8154,18.8535,18.8154,18.8383,494300.0
2010-08-17 10:45:00,24.76,24.79,24.76,24.77,398700.0,18.8383,18.8611,18.8383,18.8459,398700.0
2010-08-17 10:50:00,24.77,24.8,24.77,24.8,756600.0,18.8459,18.8687,18.8459,18.8687,756600.0
2010-08-17 10:55:00,24.79,24.82,24.78,24.8,795100.0,18.8611,18.8839,18.8535,18.8687,795100.0
2010-08-17 11:00:00,24.8,24.84,24.8,24.82,732000.0,18.8687,18.8991,18.8687,18.8839,732000.0
2010-08-17 11:05:00,24.82,24.82,24.77,24.78,1072000.0,18.8839,18.8839,18.8459,18.8535,1072000.0
2010-08-17 11:10:00,24.78,24.89,24.78,24.89,1405600.0,18.8535,18.9372,18.8535,18.9372,1405600.0
2010-08-17 11:15:00,24.89,24.9,24.86,24.88,534500.0,18.9372,18.9448,18.9144,18.9296,534500.0
2010-08-17 11:20:00,24.88,24.9,24.87,24.88,324000.0,18.9296,18.9448,18.922,18.9296,324000.0
2010-08-17 11:25:00,24.88,24.88,24.85,24.86,286200.0,18.9296,18.9296,18.9067,18.9144,286200.0
2010-08-17 11:30:00,24.86,24.88,24.84,24.88,438200.0,18.9144,18.9296,18.8991,18.9296,438200.0
2010-08-17 11:35:00,24.87,24.9,24.87,24.88,450400.0,18.922,18.9448,18.922,18.9296,450400.0
2010-08-17 11:40:00,24.88,24.88,24.83,24.83,374200.0,18.9296,18.9296,18.8915,18.8915,374200.0
2010-08-17 11:45:00,24.84,24.84,24.8,24.83,700300.0,18.8991,18.8991,18.8687,18.8915,700300.0
2010-08-17 11:50:00,24.83,24.86,24.82,24.86,377800.0,18.8915,18.9144,18.8839,18.9144,377800.0
2010-08-17 11:55:00,24.85,24.86,24.83,24.84,628600.0,18.9067,18.9144,18.8915,18.8991,628600.0
2010-08-17 12:00:00,24.85,24.85,24.81,24.82,431000.0,18.9067,18.9067,18.8763,18.8839,431000.0
2010-08-17 12:05:00,24.82,24.82,24.8,24.81,757400.0,18.8839,18.8839,18.8687,18.8763,757400.0
2010-08-17 12:10:00,24.82,24.82,24.79,24.79,853600.0,18.8839,18.8839,18.8611,18.8611,853600.0
2010-08-17 12:15:00,24.8,24.82,24.79,24.8,392600.0,18.8687,18.8839,18.8611,18.8687,392600.0
2010-08-17 12:20:00,24.8,24.8,24.75,24.75,288900.0,18.8687,18.8687,18.8307,18.8307,288900.0
2010-08-17 12:25:00,24.75,24.76,24.73,24.74,301700.0,18.8307,18.8383,18.8154,18.8231,301700.0
2010-08-17 12:30:00,24.74,24.74,24.72,24.72,392900.0,18.8231,18.8231,18.8078,18.8078,392900.0
2010-08-17 12:35:00,24.73,24.74,24.72,24.73,199500.0,18.8154,18.8231,18.8078,18.8154,199500.0
2010-08-17 12:40:00,24.74,24.76,24.73,24.75,288200.0,18.8231,18.8383,18.8154,18.8307,288200.0
2010-08-17 12:45:00,24.76,24.76,24.71,24.72,677600.0,18.8383,18.8383,18.8002,18.8078,677600.0
2010-08-17 12:50:00,24.72,24.73,24.69,24.69,944700.0,18.8078,18.8154,18.785,18.785,944700.0
2010-08-17 12:55:00,24.69,24.7,24.67,24.67,283900.0,18.785,18.7926,18.7698,18.7698,283900.0
2010-08-17 13:00:00,24.67,24.72,24.67,24.72,452200.0,18.7698,18.8078,18.7698,18.8078,452200.0
2010-08-17 13:05:00,24.72,24.75,24.71,24.74,368800.0,18.8078,18.8307,18.8002,18.8231,368800.0
2010-08-17 13:10:00,24.75,24.8,24.74,24.8,491800.0,18.8307,18.8687,18.8231,18.8687,491800.0
2010-08-17 13:15:00,24.8,24.88,24.79,24.84,902000.0,18.8687,18.9296,18.8611,18.8991,902000.0
2010-08-17 13:20:00,24.85,24.86,24.83,24.83,280000.0,18.9067,18.9144,18.8915,18.8915,280000.0
2010-08-17 13:25:00,24.84,24.86,24.83,24.85,396200.0,18.8991,18.9144,18.8915,18.9067,396200.0
2010-08-17 13:30:00,24.86,24.89,24.85,24.89,492100.0,18.9144,18.9372,18.9067,18.9372,492100.0
2010-08-17 13:35:00,24.88,24.9,24.85,24.85,523800.0,18.9296,18.9448,18.9067,18.9067,523800.0
2010-08-17 13:40:00,24.85,24.86,24.84,24.85,235400.0,18.9067,18.9144,18.8991,18.9067,235400.0
2010-08-17 13:45:00,24.85,24.87,24.85,24.86,99800.0,18.9067,18.922,18.9067,18.9144,99800.0
2010-08-17 13:50:00,24.87,24.87,24.82,24.82,432700.0,18.922,18.922,18.8839,18.8839,432700.0
2010-08-17 13:55:00,24.82,24.83,24.81,24.81,134600.0,18.8839,18.8915,18.8763,18.8763,134600.0
2010-08-17 14:00:00,24.81,24.86,24.81,24.86,422800.0,18.8763,18.9144,18.8763,18.9144,422800.0
2010-08-17 14:05:00,24.85,24.89,24.85,24.88,522800.0,18.9067,18.9372,18.9067,18.9296,522800.0
2010-08-17 14:10:00,24.88,24.9,24.87,24.9,789200.0,18.9296,18.9448,18.922,18.9448,789200.0
2010-08-17 14:15:00,24.9,24.9,24.87,24.88,220600.0,18.9448,18.9448,18.922,18.9296,220600.0
2010-08-17 14:20:00,24.87,24.93,24.86,24.93,1015100.0,18.922,18.9676,18.9144,18.9676,1015100.0
2010-08-17 14:25:00,24.93,24.96,24.91,24.94,1103300.0,18.9676,18.9904,18.9524,18.9752,1103300.0
2010-08-17 14:30:00,24.94,24.95,24.91,24.91,505900.0,18.9752,18.9828,18.9524,18.9524,505900.0
2010-08-17 14:35:00,24.91,24.92,24.9,24.9,191000.0,18.9524,18.96,18.9448,18.9448,191000.0
2010-08-17 14:40:00,24.9,24.91,24.89,24.89,275000.0,18.9448,18.9524,18.9372,18.9372,275000.0
2010-08-17 14:45:00,24.89,24.9,24.88,24.88,187700.0,18.9372,18.9448,18.9296,18.9296,187700.0
2010-08-17 14:50:00,24.89,24.92,24.88,24.91,234900.0,18.9372,18.96,18.9296,18.9524,234900.0
2010-08-17 14:55:00,24.92,24.92,24.86,24.88,420500.0,18.96,18.96,18.9144,18.9296,420500.0
2010-08-17 15:00:00,24.88,24.88,24.84,24.86,395300.0,18.9296,18.9296,18.8991,18.9144,395300.0
2010-08-17 15:05:00,24.85,24.86,24.82,24.83,469000.0,18.9067,18.9144,18.8839,18.8915,469000.0
2010-08-17 15:10:00,24.82,24.85,24.8,24.85,691300.0,18.8839,18.9067,18.8687,18.9067,691300.0
2010-08-17 15:15:00,24.85,24.87,24.83,24.83,560600.0,18.9067,18.922,18.8915,18.8915,560600.0
2010-08-17 15:20:00,24.84,24.9,24.83,24.89,659700.0,18.8991,18.9448,18.8915,18.9372,659700.0
2010-08-17 15:25:00,24.9,24.92,24.89,24.92,727800.0,18.9448,18.96,18.9372,18.96,727800.0
2010-08-17 15:30:00,24.92,24.92,24.86,24.86,323200.0,18.96,18.96,18.9144,18.9144,323200.0
2010-08-17 15:35:00,24.86,24.86,24.82,24.83,775100.0,18.9144,18.9144,18.8839,18.8915,775100.0
2010-08-17 15:40:00,24.84,24.85,24.81,24.84,959100.0,18.8991,18.9067,18.8763,18.8991,959100.0
2010-08-17 15:45:00,24.84,24.86,24.81,24.83,1496700.0,18.8991,18.9144,18.8763,18.8915,1496700.0
2010-08-17 15:50:00,24.84,24.85,24.77,24.77,1344800.0,18.8991,18.9067,18.8459,18.8459,1344800.0
2010-08-17 15:55:00,24.77,24.78,24.71,24.71,2168600.0,18.8459,18.8535,18.8002,18.8002,2168600.0
2010-08-18 09:30:00,24.68,24.68,24.52,24.56,1919500.0,18.7774,18.7774,18.6557,18.6861,1919500.0
2010-08-18 09:35:00,24.56,24.58,24.54,24.56,1363600.0,18.6861,18.7013,18.6709,18.6861,1363600.0
2010-08-18 09:40:00,24.55,24.56,24.53,24.55,1024100.0,18.6785,18.6861,18.6633,18.6785,1024100.0
2010-08-18 09:45:00,24.55,24.6,24.53,24.58,619700.0,18.6785,18.7165,18.6633,18.7013,619700.0
2010-08-18 09:50:00,24.59,24.59,24.54,24.58,629100.0,18.7089,18.7089,18.6709,18.7013,629100.0
2010-08-18 09:55:00,24.57,24.66,24.41,24.64,1071400.0,18.6937,18.7622,18.572,18.747,1071400.0
2010-08-18 10:00:00,24.64,24.68,24.61,24.67,916200.0,18.747,18.7774,18.7241,18.7698,916200.0
2010-08-18 10:05:00,24.66,24.68,24.58,24.62,583900.0,18.7622,18.7774,18.7013,18.7318,583900.0
2010-08-18 10:10:00,24.62,24.7,24.62,24.66,862400.0,18.7318,18.7926,18.7318,18.7622,862400.0
2010-08-18 10:15:00,24.66,24.68,24.62,24.62,326800.0,18.7622,18.7774,18.7318,18.7318,326800.0
2010-08-18 10:20:00,24.62,24.63,24.55,24.58,743300.0,18.7318,18.7394,18.6785,18.7013,743300.0
2010-08-18 10:25:00,24.58,24.6,24.55,24.57,894400.0,18.7013,18.7165,18.6785,18.6937,894400.0
2010-08-18 10:30:00,24.58,24.61,24.55,24.59,509900.0,18.7013,18.7241,18.6785,18.7089,509900.0
2010-08-18 10:35:00,24.59,24.65,24.58,24.6,511900.0,18.7089,18.7546,18.7013,18.7165,511900.0
2010-08-18 10:40:00,24.6,24.62,24.58,24.58,273900.0,18.7165,18.7318,18.7013,18.7013,273900.0
2010-08-18 10:45:00,24.58,24.59,24.54,24.57,616700.0,18.7013,18.7089,18.6709,18.6937,616700.0
2010-08-18 10:50:00,24.57,24.58,24.54,24.56,509100.0,18.6937,18.7013,18.6709,18.6861,509100.0
2010-08-18 10:55:00,24.56,24.59,24.54,24.59,620600.0,18.6861,18.7089,18.6709,18.7089,620600.0
2010-08-18 11:00:00,24.58,24.63,24.56,24.62,484200.0,18.7013,18.7394,18.6861,18.7318,484200.0
2010-08-18 11:05:00,24.63,24.65,24.6,24.62,632300.0,18.7394,18.7546,18.7165,18.7318,632300.0
2010-08-18 11:10:00,24.62,24.64,24.61,24.63,412300.0,18.7318,18.747,18.7241,18.7394,412300.0
2010-08-18 11:15:00,24.63,24.64,24.61,24.61,207600.0,18.7394,18.747,18.7241,18.7241,207600.0
2010-08-18 11:20:00,24.61,24.64,24.57,24.63,807000.0,18.7241,18.747,18.6937,18.7394,807000.0
2010-08-18 11:25:00,24.63,24.64,24.58,24.6,610500.0,18.7394,18.747,18.7013,18.7165,610500.0
2010-08-18 11:30:00,24.6,24.63,24.59,24.61,220800.0,18.7165,18.7394,18.7089,18.7241,220800.0
2010-08-18 11:35:00,24.62,24.65,24.61,24.62,359100.0,18.7318,18.7546,18.7241,18.7318,359100.0
2010-08-18 11:40:00,24.63,24.7,24.62,24.7,665100.0,18.7394,18.7926,18.7318,18.7926,665100.0
2010-08-18 11:45:00,24.7,24.8,24.69,24.79,1105500.0,18.7926,18.8687,18.785,18.8611,1105500.0
2010-08-18 11:50:00,24.79,24.81,24.77,24.8,791200.0,18.8611,18.8763,18.8459,18.8687,791200.0
2010-08-18 11:55:00,24.8,24.83,24.63,24.81,679800.0,18.8687,18.8915,18.7394,18.8763,679800.0
2010-08-18 12:00:00,24.81,24.83,24.78,24.78,531300.0,18.8763,18.8915,18.8535,18.8535,531300.0
2010-08-18 12:05:00,24.78,24.8,24.78,24.8,351000.0,18.8535,18.8687,18.8535,18.8687,351000.0
2010-08-18 12:10:00,24.79,24.81,24.79,24.81,274600.0,18.8611,18.8763,18.8611,18.8763,274600.0
2010-08-18 12:15:00,24.8,24.8,24.78,24.79,114200.0,18.8687,18.8687,18.8535,18.8611,114200.0
2010-08-18 12:20:00,24.78,24.81,24.78,24.79,366000.0,18.8535,18.8763,18.8535,18.8611,366000.0
2010-08-18 12:25:00,24.8,24.81,24.78,24.8,177400.0,18.8687,18.8763,18.8535,18.8687,177400.0
2010-08-18 12:30:00,24.79,24.82,24.78,24.82,370900.0,18.8611,18.8839,18.8535,18.8839,370900.0
2010-08-18 12:35:00,24.82,24.82,24.78,24.8,215300.0,18.8839,18.8839,18.8535,18.8687,215300.0
2010-08-18 12:40:00,24.8,24.8,24.78,24.79,144800.0,18.8687,18.8687,18.8535,18.8611,144800.0
2010-08-18 12:45:00,24.79,24.8,24.77,24.79,183400.0,18.8611,18.8687,18.8459,18.8611,183400.0
2010-08-18 12:50:00,24.79,24.83,24.79,24.83,467400.0,18.8611,18.8915,18.8611,18.8915,467400.0
2010-08-18 12:55:00,24.83,24.87,24.82,24.82,412800.0,18.8915,18.922,18.8839,18.8839,412800.0
2010-08-18 13:00:00,24.82,24.87,24.82,24.85,433300.0,18.8839,18.922,18.8839,18.9067,433300.0
2010-08-18 13:05:00,24.86,24.93,24.86,24.91,1000000.0,18.9144,18.9676,18.9144,18.9524,1000000.0
2010-08-18 13:10:00,24.9,24.93,24.88,24.89,455500.0,18.9448,18.9676,18.9296,18.9372,455500.0
2010-08-18 13:15:00,24.89,24.9,24.88,24.9,409700.0,18.9372,18.9448,18.9296,18.9448,409700.0
2010-08-18 13:20:00,24.89,24.9,24.86,24.89,300400.0,18.9372,18.9448,18.9144,18.9372,300400.0
2010-08-18 13:25:00,24.89,24.91,24.88,24.89,244300.0,18.9372,18.9524,18.9296,18.9372,244300.0
2010-08-18 13:30:00,24.88,24.95,24.88,24.92,438800.0,18.9296,18.9828,18.9296,18.96,438800.0
2010-08-18 13:35:00,24.92,24.93,24.87,24.87,308600.0,18.96,18.9676,18.922,18.922,308600.0
2010-08-18 13:40:00,24.88,24.91,24.87,24.91,153400.0,18.9296,18.9524,18.922,18.9524,153400.0
2010-08-18 13:45:00,24.91,24.93,24.9,24.91,248600.0,18.9524,18.9676,18.9448,18.9524,248600.0
2010-08-18 13:50:00,24.91,24.92,24.9,24.9,112600.0,18.9524,18.96,18.9448,18.9448,112600.0
2010-08-18 13:55:00,24.91,24.93,24.9,24.9,259600.0,18.9524,18.9676,18.9448,18.9448,259600.0
2010-08-18 14:00:00,24.92,24.95,24.9,24.9,346300.0,18.96,18.9828,18.9448,18.9448,346300.0
2010-08-18 14:05:00,24.9,24.91,24.86,24.87,502500.0,18.9448,18.9524,18.9144,18.922,502500.0
2010-08-18 14:10:00,24.87,24.88,24.87,24.88,92400.0,18.922,18.9296,18.922,18.9296,92400.0
2010-08-18 14:15:00,24.88,24.88,24.86,24.86,216200.0,18.9296,18.9296,18.9144,18.9144,216200.0
2010-08-18 14:20:00,24.87,24.89,24.86,24.86,172100.0,18.922,18.9372,18.9144,18.9144,172100.0
2010-08-18 14:25:00,24.86,24.9,24.86,24.88,352100.0,18.9144,18.9448,18.9144,18.9296,352100.0
2010-08-18 14:30:00,24.89,24.89,24.84,24.84,261300.0,18.9372,18.9372,18.8991,18.8991,261300.0
2010-08-18 14:35:00,24.84,24.89,24.83,24.89,274800.0,18.8991,18.9372,18.8915,18.9372,274800.0
2010-08-18 14:40:00,24.89,24.91,24.88,24.89,418300.0,18.9372,18.9524,18.9296,18.9372,418300.0
2010-08-18 14:45:00,24.89,24.9,24.87,24.87,333500.0,18.9372,18.9448,18.922,18.922,333500.0
2010-08-18 14:50:00,24.88,24.88,24.86,24.86,164500.0,18.9296,18.9296,18.9144,18.9144,164500.0
2010-08-18 14:55:00,24.86,24.88,24.85,24.87,249100.0,18.9144,18.9296,18.9067,18.922,249100.0
2010-08-18 15:00:00,24.87,24.89,24.86,24.86,245700.0,18.922,18.9372,18.9144,18.9144,245700.0
2010-08-18 15:05:00,24.86,24.87,24.84,24.84,255600.0,18.9144,18.922,18.8991,18.8991,255600.0
2010-08-18 15:10:00,24.84,24.87,24.84,24.87,607600.0,18.8991,18.922,18.8991,18.922,607600.0
2010-08-18 15:15:00,24.87,24.89,24.85,24.85,422900.0,18.922,18.9372,18.9067,18.9067,422900.0
2010-08-18 15:20:00,24.88,24.88,24.84,24.84,508300.0,18.9296,18.9296,18.8991,18.8991,508300.0
2010-08-18 15:25:00,24.85,24.87,24.83,24.85,400500.0,18.9067,18.922,18.8915,18.9067,400500.0
2010-08-18 15:30:00,24.85,24.9,24.84,24.9,417800.0,18.9067,18.9448,18.8991,18.9448,417800.0
2010-08-18 15:35:00,24.9,24.9,24.86,24.88,341000.0,18.9448,18.9448,18.9144,18.9296,341000.0
2010-08-18 15:40:00,24.88,24.88,24.83,24.85,608300.0,18.9296,18.9296,18.8915,18.9067,608300.0
2010-08-18 15:45:00,24.86,24.88,24.85,24.86,900700.0,18.9144,18.9296,18.9067,18.9144,900700.0
2010-08-18 15:50:00,24.86,24.89,24.84,24.86,1483900.0,18.9144,18.9372,18.8991,18.9144,1483900.0
2010-08-18 15:55:00,24.87,24.89,24.82,24.86,3205200.0,18.922,18.9372,18.8839,18.9144,3205200.0
2010-08-19 09:30:00,24.62,24.68,24.56,24.64,1119700.0,18.7318,18.7774,18.6861,18.747,1119700.0
2010-08-19 09:35:00,24.64,24.74,24.63,24.66,918200.0,18.747,18.8231,18.7394,18.7622,918200.0
2010-08-19 09:40:00,24.66,24.68,24.6,24.67,1351500.0,18.7622,18.7774,18.7165,18.7698,1351500.0
2010-08-19 09:45:00,24.67,24.68,24.61,24.62,1317600.0,18.7698,18.7774,18.7241,18.7318,1317600.0
2010-08-19 09:50:00,24.62,24.63,24.59,24.61,1900900.0,18.7318,18.7394,18.7089,18.7241,1900900.0
2010-08-19 09:55:00,24.6,24.6,24.56,24.59,1431700.0,18.7165,18.7165,18.6861,18.7089,1431700.0
2010-08-19 10:00:00,24.58,24.58,24.5,24.5,3060800.0,18.7013,18.7013,18.6405,18.6405,3060800.0
2010-08-19 10:05:00,24.51,24.53,24.49,24.5,972900.0,18.6481,18.6633,18.6328,18.6405,972900.0
2010-08-19 10:10:00,24.5,24.56,24.5,24.51,692100.0,18.6405,18.6861,18.6405,18.6481,692100.0
2010-08-19 10:15:00,24.51,24.56,24.48,24.55,862800.0,18.6481,18.6861,18.6252,18.6785,862800.0
2010-08-19 10:20:00,24.56,24.56,24.52,24.53,447800.0,18.6861,18.6861,18.6557,18.6633,447800.0
2010-08-19 10:25:00,24.52,24.56,24.51,24.56,849000.0,18.6557,18.6861,18.6481,18.6861,849000.0
2010-08-19 10:30:00,24.56,24.57,24.54,24.57,617400.0,18.6861,18.6937,18.6709,18.6937,617400.0
2010-08-19 10:35:00,24.56,24.58,24.47,24.47,1234400.0,18.6861,18.7013,18.6176,18.6176,1234400.0
2010-08-19 10:40:00,24.47,24.48,24.41,24.44,1122600.0,18.6176,18.6252,18.572,18.5948,1122600.0
2010-08-19 10:45:00,24.45,24.58,24.42,24.45,1211200.0,18.6024,18.7013,18.5796,18.6024,1211200.0
2010-08-19 10:50:00,24.45,24.45,24.41,24.42,843200.0,18.6024,18.6024,18.572,18.5796,843200.0
2010-08-19 10:55:00,24.43,24.45,24.42,24.45,358400.0,18.5872,18.6024,18.5796,18.6024,358400.0
2010-08-19 11:00:00,24.45,24.45,24.41,24.41,898000.0,18.6024,18.6024,18.572,18.572,898000.0
2010-08-19 11:05:00,24.42,24.45,24.41,24.42,781900.0,18.5796,18.6024,18.572,18.5796,781900.0
2010-08-19 11:10:00,24.43,24.47,24.38,24.39,1247600.0,18.5872,18.6176,18.5492,18.5568,1247600.0
2010-08-19 11:15:00,24.39,24.41,24.38,24.39,729700.0,18.5568,18.572,18.5492,18.5568,729700.0
2010-08-19 11:20:00,24.4,24.41,24.38,24.39,557600.0,18.5644,18.572,18.5492,18.5568,557600.0
2010-08-19 11:25:00,24.39,24.41,24.38,24.39,401900.0,18.5568,18.572,18.5492,18.5568,401900.0
2010-08-19 11:30:00,24.39,24.39,24.33,24.36,780200.0,18.5568,18.5568,18.5111,18.5339,780200.0
2010-08-19 11:35:00,24.36,24.37,24.31,24.34,627500.0,18.5339,18.5415,18.4959,18.5187,627500.0
2010-08-19 11:40:00,24.33,24.34,24.3,24.31,370700.0,18.5111,18.5187,18.4883,18.4959,370700.0
2010-08-19 11:45:00,24.31,24.31,24.26,24.29,494800.0,18.4959,18.4959,18.4579,18.4807,494800.0
2010-08-19 11:50:00,24.28,24.28,24.21,24.24,934800.0,18.4731,18.4731,18.4198,18.4426,934800.0
2010-08-19 11:55:00,24.23,24.31,24.23,24.31,409800.0,18.435,18.4959,18.435,18.4959,409800.0
2010-08-19 12:00:00,24.3,24.33,24.29,24.31,387300.0,18.4883,18.5111,18.4807,18.4959,387300.0
2010-08-19 12:05:00,24.31,24.34,24.29,24.33,354700.0,18.4959,18.5187,18.4807,18.5111,354700.0
2010-08-19 12:10:00,24.33,24.34,24.28,24.3,214500.0,18.5111,18.5187,18.4731,18.4883,214500.0
2010-08-19 12:15:00,24.3,24.36,24.29,24.36,582000.0,18.4883,18.5339,18.4807,18.5339,582000.0
2010-08-19 12:20:00,24.36,24.42,24.35,24.41,798800.0,18.5339,18.5796,18.5263,18.572,798800.0
2010-08-19 12:25:00,24.42,24.44,24.41,24.42,260500.0,18.5796,18.5948,18.572,18.5796,260500.0
2010-08-19 12:30:00,24.42,24.46,24.42,24.44,286300.0,18.5796,18.61,18.5796,18.5948,286300.0
2010-08-19 12:35:00,24.45,24.47,24.44,24.46,314000.0,18.6024,18.6176,18.5948,18.61,314000.0
2010-08-19 12:40:00,24.46,24.47,24.4,24.41,546100.0,18.61,18.6176,18.5644,18.572,546100.0
2010-08-19 12:45:00,24.4,24.43,24.39,24.4,214100.0,18.5644,18.5872,18.5568,18.5644,214100.0
2010-08-19 12:50:00,24.41,24.41,24.35,24.35,280000.0,18.572,18.572,18.5263,18.5263,280000.0
2010-08-19 12:55:00,24.36,24.4,24.35,24.4,245800.0,18.5339,18.5644,18.5263,18.5644,245800.0
2010-08-19 13:00:00,24.4,24.44,24.4,24.44,219100.0,18.5644,18.5948,18.5644,18.5948,219100.0
2010-08-19 13:05:00,24.44,24.45,24.42,24.44,419600.0,18.5948,18.6024,18.5796,18.5948,419600.0
2010-08-19 13:10:00,24.44,24.45,24.42,24.42,144700.0,18.5948,18.6024,18.5796,18.5796,144700.0
2010-08-19 13:15:00,24.43,24.48,24.41,24.48,276700.0,18.5872,18.6252,18.572,18.6252,276700.0
2010-08-19 13:20:00,24.47,24.5,24.46,24.48,374100.0,18.6176,18.6405,18.61,18.6252,374100.0
2010-08-19 13:25:00,24.47,24.48,24.44,24.44,317100.0,18.6176,18.6252,18.5948,18.5948,317100.0
2010-08-19 13:30:00,24.44,24.46,24.43,24.43,353100.0,18.5948,18.61,18.5872,18.5872,353100.0
2010-08-19 13:35:00,24.43,24.45,24.41,24.45,199500.0,18.5872,18.6024,18.572,18.6024,199500.0
2010-08-19 13:40:00,24.44,24.45,24.41,24.42,150900.0,18.5948,18.6024,18.572,18.5796,150900.0
2010-08-19 13:45:00,24.42,24.44,24.41,24.42,167300.0,18.5796,18.5948,18.572,18.5796,167300.0
2010-08-19 13:50:00,24.43,24.43,24.4,24.4,73900.0,18.5872,18.5872,18.5644,18.5644,73900.0
2010-08-19 13:55:00,24.41,24.41,24.35,24.37,277400.0,18.572,18.572,18.5263,18.5415,277400.0
2010-08-19 14:00:00,24.38,24.38,24.31,24.35,484800.0,18.5492,18.5492,18.4959,18.5263,484800.0
2010-08-19 14:05:00,24.36,24.39,24.32,24.38,255900.0,18.5339,18.5568,18.5035,18.5492,255900.0
2010-08-19 14:10:00,24.38,24.42,24.37,24.42,201700.0,18.5492,18.5796,18.5415,18.5796,201700.0
2010-08-19 14:15:00,24.42,24.42,24.38,24.4,568600.0,18.5796,18.5796,18.5492,18.5644,568600.0
2010-08-19 14:20:00,24.41,24.45,24.4,24.43,396500.0,18.572,18.6024,18.5644,18.5872,396500.0
2010-08-19 14:25:00,24.44,24.44,24.41,24.42,131000.0,18.5948,18.5948,18.572,18.5796,131000.0
2010-08-19 14:30:00,24.42,24.47,24.41,24.44,273700.0,18.5796,18.6176,18.572,18.5948,273700.0
2010-08-19 14:35:00,24.45,24.46,24.4,24.42,335800.0,18.6024,18.61,18.5644,18.5796,335800.0
2010-08-19 14:40:00,24.42,24.43,24.37,24.42,567600.0,18.5796,18.5872,18.5415,18.5796,567600.0
2010-08-19 14:45:00,24.41,24.45,24.41,24.41,690200.0,18.572,18.6024,18.572,18.572,690200.0
2010-08-19 14:50:00,24.41,24.45,24.4,24.42,344600.0,18.572,18.6024,18.5644,18.5796,344600.0
2010-08-19 14:55:00,24.42,24.42,24.4,24.4,244900.0,18.5796,18.5796,18.5644,18.5644,244900.0
2010-08-19 15:00:00,24.41,24.41,24.38,24.39,350200.0,18.572,18.572,18.5492,18.5568,350200.0
2010-08-19 15:05:00,24.39,24.43,24.38,24.42,382200.0,18.5568,18.5872,18.5492,18.5796,382200.0
2010-08-19 15:10:00,24.43,24.46,24.4,24.46,687000.0,18.5872,18.61,18.5644,18.61,687000.0
2010-08-19 15:15:00,24.46,24.52,24.45,24.47,652100.0,18.61,18.6557,18.6024,18.6176,652100.0
2010-08-19 15:20:00,24.48,24.53,24.47,24.52,366700.0,18.6252,18.6633,18.6176,18.6557,366700.0
2010-08-19 15:25:00,24.53,24.53,24.45,24.45,350800.0,18.6633,18.6633,18.6024,18.6024,350800.0
2010-08-19 15:30:00,24.45,24.5,24.45,24.5,849500.0,18.6024,18.6405,18.6024,18.6405,849500.0
2010-08-19 15:35:00,24.5,24.5,24.45,24.46,894800.0,18.6405,18.6405,18.6024,18.61,894800.0
2010-08-19 15:40:00,24.47,24.47,24.45,24.46,846800.0,18.6176,18.6176,18.6024,18.61,846800.0
2010-08-19 15:45:00,24.47,24.47,24.45,24.47,907700.0,18.6176,18.6176,18.6024,18.6176,907700.0
2010-08-19 15:50:00,24.47,24.48,24.45,24.47,787000.0,18.6176,18.6252,18.6024,18.6176,787000.0
2010-08-19 15:55:00,24.47,24.49,24.43,24.44,1616300.0,18.6176,18.6328,18.5872,18.5948,1616300.0
2010-08-20 09:30:00,24.31,24.34,24.24,24.33,7639100.0,18.4959,18.5187,18.4426,18.5111,7639100.0
2010-08-20 09:35:00,24.33,24.38,24.31,24.32,418400.0,18.5111,18.5492,18.4959,18.5035,418400.0
2010-08-20 09:40:00,24.31,24.36,24.26,24.29,642100.0,18.4959,18.5339,18.4579,18.4807,642100.0
2010-08-20 09:45:00,24.28,24.31,24.25,24.27,622900.0,18.4731,18.4959,18.4502,18.4655,622900.0
2010-08-20 09:50:00,24.26,24.33,24.26,24.31,640500.0,18.4579,18.5111,18.4579,18.4959,640500.0
2010-08-20 09:55:00,24.32,24.34,24.3,24.34,670900.0,18.5035,18.5187,18.4883,18.5187,670900.0
2010-08-20 10:00:00,24.34,24.38,24.32,24.38,1107800.0,18.5187,18.5492,18.5035,18.5492,1107800.0
2010-08-20 10:05:00,24.38,24.39,24.29,24.32,1236400.0,18.5492,18.5568,18.4807,18.5035,1236400.0
2010-08-20 10:10:00,24.32,24.34,24.28,24.29,1135800.0,18.5035,18.5187,18.4731,18.4807,1135800.0
2010-08-20 10:15:00,24.29,24.35,24.28,24.33,848600.0,18.4807,18.5263,18.4731,18.5111,848600.0
2010-08-20 10:20:00,24.34,24.37,24.27,24.36,842800.0,18.5187,18.5415,18.4655,18.5339,842800.0
2010-08-20 10:25:00,24.37,24.39,24.33,24.34,535300.0,18.5415,18.5568,18.5111,18.5187,535300.0
2010-08-20 10:30:00,24.36,24.37,24.35,24.37,281600.0,18.5339,18.5415,18.5263,18.5415,281600.0
2010-08-20 10:35:00,24.37,24.4,24.37,24.38,443000.0,18.5415,18.5644,18.5415,18.5492,443000.0
2010-08-20 10:40:00,24.37,24.4,24.37,24.37,307800.0,18.5415,18.5644,18.5415,18.5415,307800.0
2010-08-20 10:45:00,24.37,24.39,24.32,24.33,1029000.0,18.5415,18.5568,18.5035,18.5111,1029000.0
2010-08-20 10:50:00,24.33,24.36,24.33,24.34,782200.0,18.5111,18.5339,18.5111,18.5187,782200.0
2010-08-20 10:55:00,24.35,24.39,24.34,24.36,472100.0,18.5263,18.5568,18.5187,18.5339,472100.0
2010-08-20 11:00:00,24.36,24.37,24.35,24.35,266600.0,18.5339,18.5415,18.5263,18.5263,266600.0
2010-08-20 11:05:00,24.35,24.38,24.32,24.36,617000.0,18.5263,18.5492,18.5035,18.5339,617000.0
2010-08-20 11:10:00,24.36,24.37,24.34,24.34,273400.0,18.5339,18.5415,18.5187,18.5187,273400.0
2010-08-20 11:15:00,24.35,24.36,24.34,24.36,425000.0,18.5263,18.5339,18.5187,18.5339,425000.0
2010-08-20 11:20:00,24.36,24.37,24.35,24.35,156100.0,18.5339,18.5415,18.5263,18.5263,156100.0
2010-08-20 11:25:00,24.35,24.36,24.27,24.33,411700.0,18.5263,18.5339,18.4655,18.5111,411700.0
2010-08-20 11:30:00,24.33,24.33,24.31,24.32,255800.0,18.5111,18.5111,18.4959,18.5035,255800.0
2010-08-20 11:35:00,24.32,24.33,24.26,24.29,472100.0,18.5035,18.5111,18.4579,18.4807,472100.0
2010-08-20 11:40:00,24.29,24.32,24.28,24.31,491000.0,18.4807,18.5035,18.4731,18.4959,491000.0
2010-08-20 11:45:00,24.31,24.31,24.26,24.29,1479000.0,18.4959,18.4959,18.4579,18.4807,1479000.0
2010-08-20 11:50:00,24.28,24.29,24.24,24.25,316000.0,18.4731,18.4807,18.4426,18.4502,316000.0
2010-08-20 11:55:00,24.25,24.26,24.2,24.21,474800.0,18.4502,18.4579,18.4122,18.4198,474800.0
2010-08-20 12:00:00,24.21,24.24,24.2,24.23,289600.0,18.4198,18.4426,18.4122,18.435,289600.0
2010-08-20 12:05:00,24.24,24.24,24.22,24.23,246800.0,18.4426,18.4426,18.4274,18.435,246800.0
2010-08-20 12:10:00,24.22,24.23,24.22,24.22,83900.0,18.4274,18.435,18.4274,18.4274,83900.0
2010-08-20 12:15:00,24.23,24.25,24.2,24.25,616700.0,18.435,18.4502,18.4122,18.4502,616700.0
2010-08-20 12:20:00,24.24,24.27,24.23,24.25,592400.0,18.4426,18.4655,18.435,18.4502,592400.0
2010-08-20 12:25:00,24.25,24.25,24.23,24.25,263100.0,18.4502,18.4502,18.435,18.4502,263100.0
2010-08-20 12:30:00,24.25,24.25,24.23,24.24,177800.0,18.4502,18.4502,18.435,18.4426,177800.0
2010-08-20 12:35:00,24.24,24.24,24.22,24.22,361100.0,18.4426,18.4426,18.4274,18.4274,361100.0
2010-08-20 12:40:00,24.23,24.23,24.22,24.22,229500.0,18.435,18.435,18.4274,18.4274,229500.0
2010-08-20 12:45:00,24.23,24.24,24.22,24.23,193600.0,18.435,18.4426,18.4274,18.435,193600.0
2010-08-20 12:50:00,24.23,24.24,24.21,24.22,647100.0,18.435,18.4426,18.4198,18.4274,647100.0
2010-08-20 12:55:00,24.22,24.23,24.21,24.21,346100.0,18.4274,18.435,18.4198,18.4198,346100.0
2010-08-20 13:00:00,24.22,24.24,24.21,24.22,811600.0,18.4274,18.4426,18.4198,18.4274,811600.0
2010-08-20 13:05:00,24.22,24.25,24.22,24.25,417400.0,18.4274,18.4502,18.4274,18.4502,417400.0
2010-08-20 13:10:00,24.25,24.25,24.22,24.24,299800.0,18.4502,18.4502,18.4274,18.4426,299800.0
2010-08-20 13:15:00,24.23,24.24,24.23,24.23,89000.0,18.435,18.4426,18.435,18.435,89000.0
2010-08-20 13:20:00,24.24,24.24,24.21,24.21,177600.0,18.4426,18.4426,18.4198,18.4198,177600.0
2010-08-20 13:25:00,24.21,24.23,24.21,24.22,375600.0,18.4198,18.435,18.4198,18.4274,375600.0
2010-08-20 13:30:00,24.22,24.22,24.2,24.21,501500.0,18.4274,18.4274,18.4122,18.4198,501500.0
2010-08-20 13:35:00,24.21,24.22,24.2,24.21,440700.0,18.4198,18.4274,18.4122,18.4198,440700.0
2010-08-20 13:40:00,24.22,24.22,24.2,24.22,404800.0,18.4274,18.4274,18.4122,18.4274,404800.0
2010-08-20 13:45:00,24.22,24.23,24.2,24.21,491300.0,18.4274,18.435,18.4122,18.4198,491300.0
2010-08-20 13:50:00,24.21,24.25,24.2,24.24,833500.0,18.4198,18.4502,18.4122,18.4426,833500.0
2010-08-20 13:55:00,24.23,24.24,24.22,24.22,307800.0,18.435,18.4426,18.4274,18.4274,307800.0
2010-08-20 14:00:00,24.22,24.23,24.22,24.22,80800.0,18.4274,18.435,18.4274,18.4274,80800.0
2010-08-20 14:05:00,24.22,24.23,24.22,24.23,324300.0,18.4274,18.435,18.4274,18.435,324300.0
2010-08-20 14:10:00,24.23,24.25,24.22,24.25,307000.0,18.435,18.4502,18.4274,18.4502,307000.0
2010-08-20 14:15:00,24.24,24.26,24.23,24.23,259700.0,18.4426,18.4579,18.435,18.435,259700.0
2010-08-20 14:20:00,24.23,24.24,24.22,24.22,305500.0,18.435,18.4426,18.4274,18.4274,305500.0
2010-08-20 14:25:00,24.23,24.25,24.22,24.22,250700.0,18.435,18.4502,18.4274,18.4274,250700.0
2010-08-20 14:30:00,24.23,24.28,24.22,24.26,371000.0,18.435,18.4731,18.4274,18.4579,371000.0
2010-08-20 14:35:00,24.26,24.27,24.25,24.26,433300.0,18.4579,18.4655,18.4502,18.4579,433300.0
2010-08-20 14:40:00,24.26,24.28,24.25,24.28,319500.0,18.4579,18.4731,18.4502,18.4731,319500.0
2010-08-20 14:45:00,24.28,24.32,24.28,24.29,457000.0,18.4731,18.5035,18.4731,18.4807,457000.0
2010-08-20 14:50:00,24.3,24.31,24.29,24.31,325200.0,18.4883,18.4959,18.4807,18.4959,325200.0
2010-08-20 14:55:00,24.32,24.32,24.27,24.29,268800.0,18.5035,18.5035,18.4655,18.4807,268800.0
2010-08-20 15:00:00,24.28,24.3,24.26,24.27,367200.0,18.4731,18.4883,18.4579,18.4655,367200.0
2010-08-20 15:05:00,24.27,24.28,24.25,24.26,280200.0,18.4655,18.4731,18.4502,18.4579,280200.0
2010-08-20 15:10:00,24.26,24.3,24.26,24.29,279300.0,18.4579,18.4883,18.4579,18.4807,279300.0
2010-08-20 15:15:00,24.29,24.31,24.26,24.26,443800.0,18.4807,18.4959,18.4579,18.4579,443800.0
2010-08-20 15:20:00,24.27,24.27,24.23,24.26,762300.0,18.4655,18.4655,18.435,18.4579,762300.0
2010-08-20 15:25:00,24.26,24.27,24.25,24.25,214400.0,18.4579,18.4655,18.4502,18.4502,214400.0
2010-08-20 15:30:00,24.25,24.31,24.25,24.31,466700.0,18.4502,18.4959,18.4502,18.4959,466700.0
2010-08-20 15:35:00,24.3,24.31,24.26,24.27,496500.0,18.4883,18.4959,18.4579,18.4655,496500.0
2010-08-20 15:40:00,24.26,24.29,24.26,24.27,527800.0,18.4579,18.4807,18.4579,18.4655,527800.0
2010-08-20 15:45:00,24.27,24.29,24.24,24.26,974800.0,18.4655,18.4807,18.4426,18.4579,974800.0
2010-08-20 15:50:00,24.25,24.27,24.23,24.26,760600.0,18.4502,18.4655,18.435,18.4579,760600.0
2010-08-20 15:55:00,24.26,24.3,24.23,24.23,2565500.0,18.4579,18.4883,18.435,18.435,2565500.0
2010-08-23 09:30:00,24.44,24.45,24.35,24.44,1333700.0,18.5948,18.6024,18.5263,18.5948,1333700.0
2010-08-23 09:35:00,24.44,24.48,24.42,24.48,698800.0,18.5948,18.6252,18.5796,18.6252,698800.0
2010-08-23 09:40:00,24.48,24.56,24.47,24.52,1436900.0,18.6252,18.6861,18.6176,18.6557,1436900.0
2010-08-23 09:45:00,24.53,24.64,24.52,24.62,1109800.0,18.6633,18.747,18.6557,18.7318,1109800.0
2010-08-23 09:50:00,24.62,24.63,24.61,24.62,572300.0,18.7318,18.7394,18.7241,18.7318,572300.0
2010-08-23 09:55:00,24.62,24.64,24.6,24.62,696100.0,18.7318,18.747,18.7165,18.7318,696100.0
2010-08-23 10:00:00,24.61,24.62,24.54,24.57,781000.0,18.7241,18.7318,18.6709,18.6937,781000.0
2010-08-23 10:05:00,24.57,24.6,24.51,24.54,720500.0,18.6937,18.7165,18.6481,18.6709,720500.0
2010-08-23 10:10:00,24.53,24.55,24.48,24.48,664400.0,18.6633,18.6785,18.6252,18.6252,664400.0
2010-08-23 10:15:00,24.48,24.48,24.44,24.46,1005000.0,18.6252,18.6252,18.5948,18.61,1005000.0
2010-08-23 10:20:00,24.46,24.46,24.38,24.41,1824600.0,18.61,18.61,18.5492,18.572,1824600.0
2010-08-23 10:25:00,24.42,24.43,24.38,24.4,697500.0,18.5796,18.5872,18.5492,18.5644,697500.0
2010-08-23 10:30:00,24.41,24.41,24.37,24.39,679000.0,18.572,18.572,18.5415,18.5568,679000.0
2010-08-23 10:35:00,24.39,24.39,24.35,24.35,744800.0,18.5568,18.5568,18.5263,18.5263,744800.0
2010-08-23 10:40:00,24.35,24.38,24.31,24.31,1179000.0,18.5263,18.5492,18.4959,18.4959,1179000.0
2010-08-23 10:45:00,24.32,24.34,24.28,24.31,1610600.0,18.5035,18.5187,18.4731,18.4959,1610600.0
2010-08-23 10:50:00,24.3,24.32,24.27,24.31,749200.0,18.4883,18.5035,18.4655,18.4959,749200.0
2010-08-23 10:55:00,24.31,24.32,24.3,24.31,128400.0,18.4959,18.5035,18.4883,18.4959,128400.0
2010-08-23 11:00:00,24.32,24.32,24.29,24.31,479200.0,18.5035,18.5035,18.4807,18.4959,479200.0
2010-08-23 11:05:00,24.31,24.35,24.29,24.33,723600.0,18.4959,18.5263,18.4807,18.5111,723600.0
2010-08-23 11:10:00,24.33,24.35,24.32,24.35,385600.0,18.5111,18.5263,18.5035,18.5263,385600.0
2010-08-23 11:15:00,24.34,24.36,24.3,24.33,450400.0,18.5187,18.5339,18.4883,18.5111,450400.0
2010-08-23 11:20:00,24.33,24.33,24.27,24.33,743700.0,18.5111,18.5111,18.4655,18.5111,743700.0
2010-08-23 11:25:00,24.33,24.33,24.29,24.3,318400.0,18.5111,18.5111,18.4807,18.4883,318400.0
2010-08-23 11:30:00,24.29,24.3,24.28,24.3,157400.0,18.4807,18.4883,18.4731,18.4883,157400.0
2010-08-23 11:35:00,24.3,24.33,24.29,24.31,641300.0,18.4883,18.5111,18.4807,18.4959,641300.0
2010-08-23 11:40:00,24.31,24.33,24.29,24.3,937400.0,18.4959,18.5111,18.4807,18.4883,937400.0
2010-08-23 11:45:00,24.31,24.32,24.3,24.31,192800.0,18.4959,18.5035,18.4883,18.4959,192800.0
2010-08-23 11:50:00,24.31,24.31,24.3,24.3,196200.0,18.4959,18.4959,18.4883,18.4883,196200.0
2010-08-23 11:55:00,24.31,24.32,24.3,24.32,426000.0,18.4959,18.5035,18.4883,18.5035,426000.0
2010-08-23 12:00:00,24.31,24.36,24.31,24.36,597100.0,18.4959,18.5339,18.4959,18.5339,597100.0
2010-08-23 12:05:00,24.35,24.36,24.35,24.36,203800.0,18.5263,18.5339,18.5263,18.5339,203800.0
2010-08-23 12:10:00,24.35,24.37,24.34,24.35,397200.0,18.5263,18.5415,18.5187,18.5263,397200.0
2010-08-23 12:15:00,24.36,24.37,24.34,24.35,206200.0,18.5339,18.5415,18.5187,18.5263,206200.0
2010-08-23 12:20:00,24.34,24.36,24.34,24.34,222200.0,18.5187,18.5339,18.5187,18.5187,222200.0
2010-08-23 12:25:00,24.34,24.35,24.33,24.34,232800.0,18.5187,18.5263,18.5111,18.5187,232800.0
2010-08-23 12:30:00,24.35,24.38,24.34,24.36,342700.0,18.5263,18.5492,18.5187,18.5339,342700.0
2010-08-23 12:35:00,24.35,24.36,24.31,24.31,225400.0,18.5263,18.5339,18.4959,18.4959,225400.0
2010-08-23 12:40:00,24.31,24.32,24.3,24.31,161300.0,18.4959,18.5035,18.4883,18.4959,161300.0
2010-08-23 12:45:00,24.3,24.31,24.3,24.31,119500.0,18.4883,18.4959,18.4883,18.4959,119500.0
2010-08-23 12:50:00,24.31,24.32,24.3,24.3,202100.0,18.4959,18.5035,18.4883,18.4883,202100.0
2010-08-23 12:55:00,24.3,24.31,24.28,24.28,345900.0,18.4883,18.4959,18.4731,18.4731,345900.0
2010-08-23 13:00:00,24.28,24.28,24.25,24.26,325700.0,18.4731,18.4731,18.4502,18.4579,325700.0
2010-08-23 13:05:00,24.25,24.26,24.25,24.26,153500.0,18.4502,18.4579,18.4502,18.4579,153500.0
2010-08-23 13:10:00,24.25,24.3,24.24,24.3,770800.0,18.4502,18.4883,18.4426,18.4883,770800.0
2010-08-23 13:15:00,24.29,24.34,24.27,24.34,660600.0,18.4807,18.5187,18.4655,18.5187,660600.0
2010-08-23 13:20:00,24.34,24.35,24.33,24.34,130200.0,18.5187,18.5263,18.5111,18.5187,130200.0
2010-08-23 13:25:00,24.33,24.35,24.32,24.35,239300.0,18.5111,18.5263,18.5035,18.5263,239300.0
2010-08-23 13:30:00,24.35,24.41,24.35,24.39,1176300.0,18.5263,18.572,18.5263,18.5568,1176300.0
2010-08-23 13:35:00,24.39,24.41,24.37,24.38,584200.0,18.5568,18.572,18.5415,18.5492,584200.0
2010-08-23 13:40:00,24.38,24.38,24.35,24.38,319100.0,18.5492,18.5492,18.5263,18.5492,319100.0
2010-08-23 13:45:00,24.38,24.41,24.37,24.41,599700.0,18.5492,18.572,18.5415,18.572,599700.0
2010-08-23 13:50:00,24.41,24.42,24.38,24.38,315500.0,18.572,18.5796,18.5492,18.5492,315500.0
2010-08-23 13:55:00,24.39,24.41,24.36,24.4,358300.0,18.5568,18.572,18.5339,18.5644,358300.0
2010-08-23 14:00:00,24.4,24.41,24.4,24.41,317800.0,18.5644,18.572,18.5644,18.572,317800.0
2010-08-23 14:05:00,24.41,24.49,24.4,24.45,792400.0,18.572,18.6328,18.5644,18.6024,792400.0
2010-08-23 14:10:00,24.45,24.5,24.45,24.49,603100.0,18.6024,18.6405,18.6024,18.6328,603100.0
2010-08-23 14:15:00,24.49,24.54,24.49,24.52,817600.0,18.6328,18.6709,18.6328,18.6557,817600.0
2010-08-23 14:20:00,24.52,24.53,24.47,24.48,376300.0,18.6557,18.6633,18.6176,18.6252,376300.0
2010-08-23 14:25:00,24.49,24.49,24.47,24.47,141400.0,18.6328,18.6328,18.6176,18.6176,141400.0
2010-08-23 14:30:00,24.48,24.54,24.47,24.53,534400.0,18.6252,18.6709,18.6176,18.6633,534400.0
2010-08-23 14:35:00,24.54,24.54,24.52,24.52,168300.0,18.6709,18.6709,18.6557,18.6557,168300.0
2010-08-23 14:40:00,24.52,24.53,24.48,24.49,167000.0,18.6557,18.6633,18.6252,18.6328,167000.0
2010-08-23 14:45:00,24.5,24.5,24.48,24.49,192800.0,18.6405,18.6405,18.6252,18.6328,192800.0
2010-08-23 14:50:00,24.5,24.5,24.49,24.5,245800.0,18.6405,18.6405,18.6328,18.6405,245800.0
2010-08-23 14:55:00,24.49,24.5,24.48,24.48,227400.0,18.6328,18.6405,18.6252,18.6252,227400.0
2010-08-23 15:00:00,24.48,24.49,24.46,24.46,201500.0,18.6252,18.6328,18.61,18.61,201500.0
2010-08-23 15:05:00,24.47,24.47,24.45,24.45,404900.0,18.6176,18.6176,18.6024,18.6024,404900.0
2010-08-23 15:10:00,24.45,24.46,24.42,24.46,1058800.0,18.6024,18.61,18.5796,18.61,1058800.0
2010-08-23 15:15:00,24.46,24.5,24.45,24.48,554300.0,18.61,18.6405,18.6024,18.6252,554300.0
2010-08-23 15:20:00,24.48,24.49,24.43,24.43,447800.0,18.6252,18.6328,18.5872,18.5872,447800.0
2010-08-23 15:25:00,24.43,24.43,24.35,24.35,804700.0,18.5872,18.5872,18.5263,18.5263,804700.0
2010-08-23 15:30:00,24.36,24.36,24.35,24.35,352900.0,18.5339,18.5339,18.5263,18.5263,352900.0
2010-08-23 15:35:00,24.36,24.5,24.29,24.35,1323100.0,18.5339,18.6405,18.4807,18.5263,1323100.0
2010-08-23 15:40:00,24.34,24.35,24.31,24.31,1488000.0,18.5187,18.5263,18.4959,18.4959,1488000.0
2010-08-23 15:45:00,24.31,24.36,24.3,24.36,1546700.0,18.4959,18.5339,18.4883,18.5339,1546700.0
2010-08-23 15:50:00,24.35,24.35,24.26,24.28,1393500.0,18.5263,18.5263,18.4579,18.4731,1393500.0
2010-08-23 15:55:00,24.29,24.29,24.26,24.28,2453400.0,18.4807,18.4807,18.4579,18.4731,2453400.0
2010-08-24 09:30:00,24.09,24.12,24.0,24.01,1555400.0,18.3285,18.3513,18.26,18.2676,1555400.0
2010-08-24 09:35:00,24.02,24.06,24.0,24.02,593800.0,18.2753,18.3057,18.26,18.2753,593800.0
2010-08-24 09:40:00,24.01,24.13,24.01,24.1,718300.0,18.2676,18.3589,18.2676,18.3361,718300.0
2010-08-24 09:45:00,24.09,24.19,24.08,24.19,1886800.0,18.3285,18.4046,18.3209,18.4046,1886800.0
2010-08-24 09:50:00,24.18,24.22,24.15,24.16,1514300.0,18.397,18.4274,18.3742,18.3818,1514300.0
2010-08-24 09:55:00,24.16,24.18,24.11,24.17,992300.0,18.3818,18.397,18.3437,18.3894,992300.0
2010-08-24 10:00:00,24.17,24.17,24.01,24.13,1798500.0,18.3894,18.3894,18.2676,18.3589,1798500.0
2010-08-24 10:05:00,24.14,24.14,24.06,24.06,630900.0,18.3666,18.3666,18.3057,18.3057,630900.0
2010-08-24 10:10:00,24.06,24.09,24.05,24.05,720000.0,18.3057,18.3285,18.2981,18.2981,720000.0
2010-08-24 10:15:00,24.05,24.14,24.05,24.12,1361000.0,18.2981,18.3666,18.2981,18.3513,1361000.0
2010-08-24 10:20:00,24.13,24.15,24.09,24.11,867300.0,18.3589,18.3742,18.3285,18.3437,867300.0
2010-08-24 10:25:00,24.11,24.13,24.1,24.12,709700.0,18.3437,18.3589,18.3361,18.3513,709700.0
2010-08-24 10:30:00,24.11,24.13,24.09,24.1,722000.0,18.3437,18.3589,18.3285,18.3361,722000.0
2010-08-24 10:35:00,24.1,24.12,24.08,24.11,437200.0,18.3361,18.3513,18.3209,18.3437,437200.0
2010-08-24 10:40:00,24.11,24.13,24.09,24.09,458300.0,18.3437,18.3589,18.3285,18.3285,458300.0
2010-08-24 10:45:00,24.09,24.1,24.07,24.09,551400.0,18.3285,18.3361,18.3133,18.3285,551400.0
2010-08-24 10:50:00,24.1,24.12,24.09,24.11,543000.0,18.3361,18.3513,18.3285,18.3437,543000.0
2010-08-24 10:55:00,24.12,24.17,24.11,24.16,593300.0,18.3513,18.3894,18.3437,18.3818,593300.0
2010-08-24 11:00:00,24.16,24.22,24.15,24.17,666800.0,18.3818,18.4274,18.3742,18.3894,666800.0
2010-08-24 11:05:00,24.17,24.18,24.16,24.17,561500.0,18.3894,18.397,18.3818,18.3894,561500.0
2010-08-24 11:10:00,24.17,24.23,24.15,24.21,941500.0,18.3894,18.435,18.3742,18.4198,941500.0
2010-08-24 11:15:00,24.2,24.26,24.19,24.26,1005800.0,18.4122,18.4579,18.4046,18.4579,1005800.0
2010-08-24 11:20:00,24.25,24.32,24.25,24.29,1196500.0,18.4502,18.5035,18.4502,18.4807,1196500.0
2010-08-24 11:25:00,24.28,24.31,24.27,24.3,585400.0,18.4731,18.4959,18.4655,18.4883,585400.0
2010-08-24 11:30:00,24.29,24.3,24.27,24.3,551100.0,18.4807,18.4883,18.4655,18.4883,551100.0
2010-08-24 11:35:00,24.29,24.35,24.29,24.33,560900.0,18.4807,18.5263,18.4807,18.5111,560900.0
2010-08-24 11:40:00,24.33,24.35,24.3,24.3,785000.0,18.5111,18.5263,18.4883,18.4883,785000.0
2010-08-24 11:45:00,24.3,24.31,24.26,24.29,1250700.0,18.4883,18.4959,18.4579,18.4807,1250700.0
2010-08-24 11:50:00,24.29,24.3,24.26,24.26,432500.0,18.4807,18.4883,18.4579,18.4579,432500.0
2010-08-24 11:55:00,24.27,24.28,24.25,24.25,502600.0,18.4655,18.4731,18.4502,18.4502,502600.0
2010-08-24 12:00:00,24.25,24.26,24.25,24.25,920900.0,18.4502,18.4579,18.4502,18.4502,920900.0
2010-08-24 12:05:00,24.26,24.26,24.25,24.26,249800.0,18.4579,18.4579,18.4502,18.4579,249800.0
2010-08-24 12:10:00,24.26,24.26,24.2,24.2,560900.0,18.4579,18.4579,18.4122,18.4122,560900.0
2010-08-24 12:15:00,24.21,24.21,24.15,24.15,1239000.0,18.4198,18.4198,18.3742,18.3742,1239000.0
2010-08-24 12:20:00,24.16,24.22,24.15,24.21,1270900.0,18.3818,18.4274,18.3742,18.4198,1270900.0
2010-08-24 12:25:00,24.2,24.25,24.18,24.19,1021900.0,18.4122,18.4502,18.397,18.4046,1021900.0
2010-08-24 12:30:00,24.2,24.25,24.19,24.24,299800.0,18.4122,18.4502,18.4046,18.4426,299800.0
2010-08-24 12:35:00,24.23,24.24,24.18,24.19,371200.0,18.435,18.4426,18.397,18.4046,371200.0
2010-08-24 12:40:00,24.18,24.19,24.17,24.18,337300.0,18.397,18.4046,18.3894,18.397,337300.0
2010-08-24 12:45:00,24.17,24.18,24.15,24.15,316300.0,18.3894,18.397,18.3742,18.3742,316300.0
2010-08-24 12:50:00,24.16,24.17,24.14,24.17,520800.0,18.3818,18.3894,18.3666,18.3894,520800.0
2010-08-24 12:55:00,24.16,24.19,24.16,24.16,418000.0,18.3818,18.4046,18.3818,18.3818,418000.0
2010-08-24 13:00:00,24.17,24.19,24.15,24.18,748500.0,18.3894,18.4046,18.3742,18.397,748500.0
2010-08-24 13:05:00,24.18,24.19,24.14,24.16,474300.0,18.397,18.4046,18.3666,18.3818,474300.0
2010-08-24 13:10:00,24.16,24.2,24.15,24.17,365000.0,18.3818,18.4122,18.3742,18.3894,365000.0
2010-08-24 13:15:00,24.16,24.17,24.14,24.16,235000.0,18.3818,18.3894,18.3666,18.3818,235000.0
2010-08-24 13:20:00,24.16,24.16,24.11,24.13,246000.0,18.3818,18.3818,18.3437,18.3589,246000.0
2010-08-24 13:25:00,24.12,24.17,24.11,24.17,417900.0,18.3513,18.3894,18.3437,18.3894,417900.0
2010-08-24 13:30:00,24.17,24.17,24.12,24.12,309000.0,18.3894,18.3894,18.3513,18.3513,309000.0
2010-08-24 13:35:00,24.12,24.13,24.11,24.12,341100.0,18.3513,18.3589,18.3437,18.3513,341100.0
2010-08-24 13:40:00,24.11,24.13,24.07,24.07,883400.0,18.3437,18.3589,18.3133,18.3133,883400.0
2010-08-24 13:45:00,24.07,24.09,24.03,24.05,662900.0,18.3133,18.3285,18.2829,18.2981,662900.0
2010-08-24 13:50:00,24.03,24.08,24.03,24.06,559600.0,18.2829,18.3209,18.2829,18.3057,559600.0
2010-08-24 13:55:00,24.06,24.09,24.06,24.08,484200.0,18.3057,18.3285,18.3057,18.3209,484200.0
2010-08-24 14:00:00,24.08,24.11,24.06,24.09,1076600.0,18.3209,18.3437,18.3057,18.3285,1076600.0
2010-08-24 14:05:00,24.09,24.11,24.07,24.08,504700.0,18.3285,18.3437,18.3133,18.3209,504700.0
2010-08-24 14:10:00,24.08,24.13,24.07,24.12,553700.0,18.3209,18.3589,18.3133,18.3513,553700.0
2010-08-24 14:15:00,24.13,24.15,24.12,24.15,367700.0,18.3589,18.3742,18.3513,18.3742,367700.0
2010-08-24 14:20:00,24.14,24.15,24.13,24.14,229100.0,18.3666,18.3742,18.3589,18.3666,229100.0
2010-08-24 14:25:00,24.15,24.16,24.1,24.1,380400.0,18.3742,18.3818,18.3361,18.3361,380400.0
2010-08-24 14:30:00,24.11,24.13,24.09,24.13,690600.0,18.3437,18.3589,18.3285,18.3589,690600.0
2010-08-24 14:35:00,24.13,24.18,24.11,24.18,549500.0,18.3589,18.397,18.3437,18.397,549500.0
2010-08-24 14:40:00,24.18,24.19,24.14,24.14,266200.0,18.397,18.4046,18.3666,18.3666,266200.0
2010-08-24 14:45:00,24.15,24.18,24.13,24.16,908700.0,18.3742,18.397,18.3589,18.3818,908700.0
2010-08-24 14:50:00,24.16,24.18,24.14,24.17,881800.0,18.3818,18.397,18.3666,18.3894,881800.0
2010-08-24 14:55:00,24.17,24.2,24.16,24.19,377600.0,18.3894,18.4122,18.3818,18.4046,377600.0
2010-08-24 15:00:00,24.19,24.25,24.18,24.24,861400.0,18.4046,18.4502,18.397,18.4426,861400.0
2010-08-24 15:05:00,24.25,24.25,24.21,24.23,989300.0,18.4502,18.4502,18.4198,18.435,989300.0
2010-08-24 15:10:00,24.23,24.23,24.2,24.2,331700.0,18.435,18.435,18.4122,18.4122,331700.0
2010-08-24 15:15:00,24.2,24.21,24.18,24.2,452800.0,18.4122,18.4198,18.397,18.4122,452800.0
2010-08-24 15:20:00,24.19,24.22,24.18,24.22,540700.0,18.4046,18.4274,18.397,18.4274,540700.0
2010-08-24 15:25:00,24.21,24.25,24.18,24.18,637100.0,18.4198,18.4502,18.397,18.397,637100.0
2010-08-24 15:30:00,24.18,24.19,24.16,24.16,543600.0,18.397,18.4046,18.3818,18.3818,543600.0
2010-08-24 15:35:00,24.17,24.17,24.08,24.1,1296600.0,18.3894,18.3894,18.3209,18.3361,1296600.0
2010-08-24 15:40:00,24.11,24.12,24.08,24.1,905000.0,18.3437,18.3513,18.3209,18.3361,905000.0
2010-08-24 15:45:00,24.1,24.11,24.08,24.08,1699500.0,18.3361,18.3437,18.3209,18.3209,1699500.0
2010-08-24 15:50:00,24.08,24.09,24.05,24.05,1655100.0,18.3209,18.3285,18.2981,18.2981,1655100.0
2010-08-24 15:55:00,24.04,24.07,24.03,24.06,3102300.0,18.2905,18.3133,18.2829,18.3057,3102300.0
2010-08-25 09:30:00,23.95,24.08,23.95,24.06,1274200.0,18.222,18.3209,18.222,18.3057,1274200.0
2010-08-25 09:35:00,24.05,24.07,24.01,24.03,661200.0,18.2981,18.3133,18.2676,18.2829,661200.0
2010-08-25 09:40:00,24.03,24.06,23.89,23.89,1142100.0,18.2829,18.3057,18.1763,18.1763,1142100.0
2010-08-25 09:45:00,23.9,23.95,23.89,23.92,916300.0,18.184,18.222,18.1763,18.1992,916300.0
2010-08-25 09:50:00,23.92,23.93,23.89,23.92,982900.0,18.1992,18.2068,18.1763,18.1992,982900.0
2010-08-25 09:55:00,23.92,23.95,23.88,23.94,762200.0,18.1992,18.222,18.1687,18.2144,762200.0
2010-08-25 10:00:00,23.94,24.01,23.87,23.98,1705500.0,18.2144,18.2676,18.1611,18.2448,1705500.0
2010-08-25 10:05:00,23.98,24.05,23.96,24.0,1055500.0,18.2448,18.2981,18.2296,18.26,1055500.0
2010-08-25 10:10:00,24.0,24.02,23.99,24.01,646800.0,18.26,18.2753,18.2524,18.2676,646800.0
2010-08-25 10:15:00,24.01,24.04,23.94,23.95,607400.0,18.2676,18.2905,18.2144,18.222,607400.0
2010-08-25 10:20:00,23.94,23.98,23.91,23.92,851500.0,18.2144,18.2448,18.1916,18.1992,851500.0
2010-08-25 10:25:00,23.92,23.93,23.89,23.92,764300.0,18.1992,18.2068,18.1763,18.1992,764300.0
2010-08-25 10:30:00,23.91,23.93,23.88,23.9,665700.0,18.1916,18.2068,18.1687,18.184,665700.0
2010-08-25 10:35:00,23.9,23.92,23.88,23.91,454100.0,18.184,18.1992,18.1687,18.1916,454100.0
2010-08-25 10:40:00,23.91,23.97,23.91,23.97,291700.0,18.1916,18.2372,18.1916,18.2372,291700.0
2010-08-25 10:45:00,23.97,23.99,23.94,23.99,410500.0,18.2372,18.2524,18.2144,18.2524,410500.0
2010-08-25 10:50:00,23.98,24.01,23.97,23.98,593500.0,18.2448,18.2676,18.2372,18.2448,593500.0
2010-08-25 10:55:00,23.98,24.08,23.98,24.06,499200.0,18.2448,18.3209,18.2448,18.3057,499200.0
2010-08-25 11:00:00,24.05,24.12,24.05,24.09,587900.0,18.2981,18.3513,18.2981,18.3285,587900.0
2010-08-25 11:05:00,24.09,24.12,24.03,24.06,988400.0,18.3285,18.3513,18.2829,18.3057,988400.0
2010-08-25 11:10:00,24.06,24.09,24.02,24.08,646400.0,18.3057,18.3285,18.2753,18.3209,646400.0
2010-08-25 11:15:00,24.09,24.13,24.08,24.11,431500.0,18.3285,18.3589,18.3209,18.3437,431500.0
2010-08-25 11:20:00,24.1,24.16,24.08,24.15,1058400.0,18.3361,18.3818,18.3209,18.3742,1058400.0
2010-08-25 11:25:00,24.15,24.21,24.13,24.18,808800.0,18.3742,18.4198,18.3589,18.397,808800.0
2010-08-25 11:30:00,24.18,24.18,24.15,24.15,524700.0,18.397,18.397,18.3742,18.3742,524700.0
2010-08-25 11:35:00,24.15,24.18,24.15,24.15,385700.0,18.3742,18.397,18.3742,18.3742,385700.0
2010-08-25 11:40:00,24.15,24.16,24.1,24.14,293900.0,18.3742,18.3818,18.3361,18.3666,293900.0
2010-08-25 11:45:00,24.14,24.15,24.09,24.09,524100.0,18.3666,18.3742,18.3285,18.3285,524100.0
2010-08-25 11:50:00,24.09,24.13,24.09,24.13,239400.0,18.3285,18.3589,18.3285,18.3589,239400.0
2010-08-25 11:55:00,24.13,24.15,24.13,24.14,276700.0,18.3589,18.3742,18.3589,18.3666,276700.0
2010-08-25 12:00:00,24.13,24.18,24.12,24.17,289900.0,18.3589,18.397,18.3513,18.3894,289900.0
2010-08-25 12:05:00,24.18,24.18,24.14,24.16,511400.0,18.397,18.397,18.3666,18.3818,511400.0
2010-08-25 12:10:00,24.15,24.16,24.15,24.15,272800.0,18.3742,18.3818,18.3742,18.3742,272800.0
2010-08-25 12:15:00,24.15,24.16,24.13,24.14,200500.0,18.3742,18.3818,18.3589,18.3666,200500.0
2010-08-25 12:20:00,24.13,24.14,24.08,24.09,199600.0,18.3589,18.3666,18.3209,18.3285,199600.0
2010-08-25 12:25:00,24.09,24.15,24.08,24.08,806100.0,18.3285,18.3742,18.3209,18.3209,806100.0
2010-08-25 12:30:00,24.09,24.13,24.05,24.06,544400.0,18.3285,18.3589,18.2981,18.3057,544400.0
2010-08-25 12:35:00,24.07,24.09,24.05,24.07,205200.0,18.3133,18.3285,18.2981,18.3133,205200.0
2010-08-25 12:40:00,24.08,24.08,24.05,24.06,233900.0,18.3209,18.3209,18.2981,18.3057,233900.0
2010-08-25 12:45:00,24.07,24.07,24.06,24.07,87100.0,18.3133,18.3133,18.3057,18.3133,87100.0
2010-08-25 12:50:00,24.07,24.09,24.06,24.06,236900.0,18.3133,18.3285,18.3057,18.3057,236900.0
2010-08-25 12:55:00,24.06,24.08,24.05,24.08,176600.0,18.3057,18.3209,18.2981,18.3209,176600.0
2010-08-25 13:00:00,24.08,24.08,24.02,24.07,436300.0,18.3209,18.3209,18.2753,18.3133,436300.0
2010-08-25 13:05:00,24.07,24.07,24.04,24.07,224700.0,18.3133,18.3133,18.2905,18.3133,224700.0
2010-08-25 13:10:00,24.07,24.1,24.05,24.07,343000.0,18.3133,18.3361,18.2981,18.3133,343000.0
2010-08-25 13:15:00,24.07,24.08,24.03,24.06,368800.0,18.3133,18.3209,18.2829,18.3057,368800.0
2010-08-25 13:20:00,24.06,24.07,24.04,24.07,208400.0,18.3057,18.3133,18.2905,18.3133,208400.0
2010-08-25 13:25:00,24.07,24.09,24.05,24.05,228300.0,18.3133,18.3285,18.2981,18.2981,228300.0
2010-08-25 13:30:00,24.05,24.09,24.05,24.08,309500.0,18.2981,18.3285,18.2981,18.3209,309500.0
2010-08-25 13:35:00,24.09,24.12,24.07,24.11,304600.0,18.3285,18.3513,18.3133,18.3437,304600.0
2010-08-25 13:40:00,24.11,24.15,24.1,24.14,286400.0,18.3437,18.3742,18.3361,18.3666,286400.0
2010-08-25 13:45:00,24.15,24.17,24.14,24.17,265300.0,18.3742,18.3894,18.3666,18.3894,265300.0
2010-08-25 13:50:00,24.16,24.17,24.12,24.13,417400.0,18.3818,18.3894,18.3513,18.3589,417400.0
2010-08-25 13:55:00,24.13,24.17,24.11,24.11,845900.0,18.3589,18.3894,18.3437,18.3437,845900.0
2010-08-25 14:00:00,24.11,24.15,24.1,24.15,351200.0,18.3437,18.3742,18.3361,18.3742,351200.0
2010-08-25 14:05:00,24.15,24.16,24.11,24.13,452500.0,18.3742,18.3818,18.3437,18.3589,452500.0
2010-08-25 14:10:00,24.13,24.15,24.1,24.13,408600.0,18.3589,18.3742,18.3361,18.3589,408600.0
2010-08-25 14:15:00,24.13,24.16,24.12,24.13,710500.0,18.3589,18.3818,18.3513,18.3589,710500.0
2010-08-25 14:20:00,24.14,24.15,24.12,24.13,252700.0,18.3666,18.3742,18.3513,18.3589,252700.0
2010-08-25 14:25:00,24.13,24.15,24.11,24.14,358600.0,18.3589,18.3742,18.3437,18.3666,358600.0
2010-08-25 14:30:00,24.14,24.16,24.1,24.15,602700.0,18.3666,18.3818,18.3361,18.3742,602700.0
2010-08-25 14:35:00,24.14,24.22,24.14,24.18,517900.0,18.3666,18.4274,18.3666,18.397,517900.0
2010-08-25 14:40:00,24.17,24.21,24.17,24.18,389700.0,18.3894,18.4198,18.3894,18.397,389700.0
2010-08-25 14:45:00,24.18,24.22,24.15,24.2,418600.0,18.397,18.4274,18.3742,18.4122,418600.0
2010-08-25 14:50:00,24.2,24.21,24.18,24.2,387600.0,18.4122,18.4198,18.397,18.4122,387600.0
2010-08-25 14:55:00,24.2,24.21,24.16,24.18,534600.0,18.4122,18.4198,18.3818,18.397,534600.0
2010-08-25 15:00:00,24.18,24.19,24.14,24.15,697800.0,18.397,18.4046,18.3666,18.3742,697800.0
2010-08-25 15:05:00,24.14,24.16,24.14,24.16,480100.0,18.3666,18.3818,18.3666,18.3818,480100.0
2010-08-25 15:10:00,24.15,24.18,24.15,24.15,435900.0,18.3742,18.397,18.3742,18.3742,435900.0
2010-08-25 15:15:00,24.15,24.17,24.1,24.11,686900.0,18.3742,18.3894,18.3361,18.3437,686900.0
2010-08-25 15:20:00,24.11,24.11,24.07,24.09,728500.0,18.3437,18.3437,18.3133,18.3285,728500.0
2010-08-25 15:25:00,24.1,24.13,24.09,24.11,422300.0,18.3361,18.3589,18.3285,18.3437,422300.0
2010-08-25 15:30:00,24.11,24.19,24.11,24.18,634600.0,18.3437,18.4046,18.3437,18.397,634600.0
2010-08-25 15:35:00,24.19,24.21,24.15,24.16,1018800.0,18.4046,18.4198,18.3742,18.3818,1018800.0
2010-08-25 15:40:00,24.16,24.2,24.14,24.19,1219800.0,18.3818,18.4122,18.3666,18.4046,1219800.0
2010-08-25 15:45:00,24.19,24.2,24.16,24.16,606300.0,18.4046,18.4122,18.3818,18.3818,606300.0
2010-08-25 15:50:00,24.17,24.17,24.1,24.1,814600.0,18.3894,18.3894,18.3361,18.3361,814600.0
2010-08-25 15:55:00,24.1,24.12,24.08,24.1,1751000.0,18.3361,18.3513,18.3209,18.3361,1751000.0
2010-08-26 09:30:00,24.1,24.11,24.03,24.06,1094800.0,18.3361,18.3437,18.2829,18.3057,1094800.0
2010-08-26 09:35:00,24.06,24.12,24.05,24.1,683800.0,18.3057,18.3513,18.2981,18.3361,683800.0
2010-08-26 09:40:00,24.09,24.17,24.07,24.14,1080800.0,18.3285,18.3894,18.3133,18.3666,1080800.0
2010-08-26 09:45:00,24.14,24.16,24.1,24.1,487600.0,18.3666,18.3818,18.3361,18.3361,487600.0
2010-08-26 09:50:00,24.1,24.11,24.1,24.1,559500.0,18.3361,18.3437,18.3361,18.3361,559500.0
2010-08-26 09:55:00,24.1,24.15,24.1,24.14,541100.0,18.3361,18.3742,18.3361,18.3666,541100.0
2010-08-26 10:00:00,24.14,24.19,24.13,24.19,411900.0,18.3666,18.4046,18.3589,18.4046,411900.0
2010-08-26 10:05:00,24.18,24.19,24.14,24.17,293400.0,18.397,18.4046,18.3666,18.3894,293400.0
2010-08-26 10:10:00,24.16,24.17,24.15,24.16,360000.0,18.3818,18.3894,18.3742,18.3818,360000.0
2010-08-26 10:15:00,24.15,24.16,24.12,24.13,779300.0,18.3742,18.3818,18.3513,18.3589,779300.0
2010-08-26 10:20:00,24.14,24.14,24.11,24.11,417400.0,18.3666,18.3666,18.3437,18.3437,417400.0
2010-08-26 10:25:00,24.12,24.12,24.11,24.12,419200.0,18.3513,18.3513,18.3437,18.3513,419200.0
2010-08-26 10:30:00,24.11,24.14,24.09,24.1,530000.0,18.3437,18.3666,18.3285,18.3361,530000.0
2010-08-26 10:35:00,24.1,24.14,24.1,24.12,432900.0,18.3361,18.3666,18.3361,18.3513,432900.0
2010-08-26 10:40:00,24.11,24.13,24.09,24.09,304300.0,18.3437,18.3589,18.3285,18.3285,304300.0
2010-08-26 10:45:00,24.1,24.1,24.07,24.08,236200.0,18.3361,18.3361,18.3133,18.3209,236200.0
2010-08-26 10:50:00,24.08,24.09,24.06,24.06,675600.0,18.3209,18.3285,18.3057,18.3057,675600.0
2010-08-26 10:55:00,24.07,24.09,24.05,24.07,392200.0,18.3133,18.3285,18.2981,18.3133,392200.0
2010-08-26 11:00:00,24.08,24.09,24.04,24.08,568300.0,18.3209,18.3285,18.2905,18.3209,568300.0
2010-08-26 11:05:00,24.08,24.08,23.95,23.97,1115000.0,18.3209,18.3209,18.222,18.2372,1115000.0
2010-08-26 11:10:00,23.98,24.01,23.97,24.01,677300.0,18.2448,18.2676,18.2372,18.2676,677300.0
2010-08-26 11:15:00,24.0,24.04,23.99,24.02,345200.0,18.26,18.2905,18.2524,18.2753,345200.0
2010-08-26 11:20:00,24.02,24.02,23.98,23.98,258000.0,18.2753,18.2753,18.2448,18.2448,258000.0
2010-08-26 11:25:00,23.98,24.01,23.98,24.0,367600.0,18.2448,18.2676,18.2448,18.26,367600.0
2010-08-26 11:30:00,24.01,24.02,23.99,24.01,347800.0,18.2676,18.2753,18.2524,18.2676,347800.0
2010-08-26 11:35:00,24.01,24.04,23.98,23.98,316200.0,18.2676,18.2905,18.2448,18.2448,316200.0
2010-08-26 11:40:00,23.99,24.01,23.95,23.99,669400.0,18.2524,18.2676,18.222,18.2524,669400.0
2010-08-26 11:45:00,24.0,24.01,23.96,23.97,526400.0,18.26,18.2676,18.2296,18.2372,526400.0
2010-08-26 11:50:00,23.97,23.98,23.92,23.93,1094200.0,18.2372,18.2448,18.1992,18.2068,1094200.0
2010-08-26 11:55:00,23.92,24.03,23.92,24.02,786100.0,18.1992,18.2829,18.1992,18.2753,786100.0
2010-08-26 12:00:00,24.02,24.04,24.02,24.03,386500.0,18.2753,18.2905,18.2753,18.2829,386500.0
2010-08-26 12:05:00,24.03,24.04,24.01,24.01,183700.0,18.2829,18.2905,18.2676,18.2676,183700.0
2010-08-26 12:10:00,24.02,24.02,23.98,23.98,261800.0,18.2753,18.2753,18.2448,18.2448,261800.0
2010-08-26 12:15:00,23.98,23.98,23.95,23.95,454200.0,18.2448,18.2448,18.222,18.222,454200.0
2010-08-26 12:20:00,23.95,23.99,23.95,23.99,268800.0,18.222,18.2524,18.222,18.2524,268800.0
2010-08-26 12:25:00,23.98,23.99,23.97,23.97,242400.0,18.2448,18.2524,18.2372,18.2372,242400.0
2010-08-26 12:30:00,23.97,23.99,23.97,23.98,136500.0,18.2372,18.2524,18.2372,18.2448,136500.0
2010-08-26 12:35:00,23.99,23.99,23.98,23.98,137300.0,18.2524,18.2524,18.2448,18.2448,137300.0
2010-08-26 12:40:00,23.98,23.99,23.95,23.97,424000.0,18.2448,18.2524,18.222,18.2372,424000.0
2010-08-26 12:45:00,23.96,23.97,23.95,23.95,207400.0,18.2296,18.2372,18.222,18.222,207400.0
2010-08-26 12:50:00,23.95,23.97,23.91,23.93,420200.0,18.222,18.2372,18.1916,18.2068,420200.0
2010-08-26 12:55:00,23.94,23.96,23.92,23.95,428600.0,18.2144,18.2296,18.1992,18.222,428600.0
2010-08-26 13:00:00,23.96,23.97,23.94,23.94,388300.0,18.2296,18.2372,18.2144,18.2144,388300.0
2010-08-26 13:05:00,23.94,23.95,23.94,23.95,143700.0,18.2144,18.222,18.2144,18.222,143700.0
2010-08-26 13:10:00,23.94,23.95,23.9,23.91,344000.0,18.2144,18.222,18.184,18.1916,344000.0
2010-08-26 13:15:00,23.9,23.93,23.9,23.93,254600.0,18.184,18.2068,18.184,18.2068,254600.0
2010-08-26 13:20:00,23.93,23.96,23.92,23.94,382700.0,18.2068,18.2296,18.1992,18.2144,382700.0
2010-08-26 13:25:00,23.94,23.94,23.93,23.94,118600.0,18.2144,18.2144,18.2068,18.2144,118600.0
2010-08-26 13:30:00,23.93,23.95,23.93,23.94,177800.0,18.2068,18.222,18.2068,18.2144,177800.0
2010-08-26 13:35:00,23.94,23.95,23.94,23.94,84500.0,18.2144,18.222,18.2144,18.2144,84500.0
2010-08-26 13:40:00,23.95,23.95,23.92,23.92,214000.0,18.222,18.222,18.1992,18.1992,214000.0
2010-08-26 13:45:00,23.92,23.93,23.91,23.92,230800.0,18.1992,18.2068,18.1916,18.1992,230800.0
2010-08-26 13:50:00,23.92,23.95,23.92,23.94,1030000.0,18.1992,18.222,18.1992,18.2144,1030000.0
2010-08-26 13:55:00,23.94,23.96,23.92,23.92,1035300.0,18.2144,18.2296,18.1992,18.1992,1035300.0
2010-08-26 14:00:00,23.92,23.94,23.91,23.93,212900.0,18.1992,18.2144,18.1916,18.2068,212900.0
2010-08-26 14:05:00,23.93,23.94,23.9,23.9,523500.0,18.2068,18.2144,18.184,18.184,523500.0
2010-08-26 14:10:00,23.9,23.91,23.85,23.88,978900.0,18.184,18.1916,18.1459,18.1687,978900.0
2010-08-26 14:15:00,23.89,23.89,23.85,23.85,366400.0,18.1763,18.1763,18.1459,18.1459,366400.0
2010-08-26 14:20:00,23.85,23.86,23.83,23.85,250900.0,18.1459,18.1535,18.1307,18.1459,250900.0
2010-08-26 14:25:00,23.85,23.88,23.84,23.86,318700.0,18.1459,18.1687,18.1383,18.1535,318700.0
2010-08-26 14:30:00,23.86,23.86,23.81,23.84,553100.0,18.1535,18.1535,18.1155,18.1383,553100.0
2010-08-26 14:35:00,23.85,23.88,23.84,23.88,599000.0,18.1459,18.1687,18.1383,18.1687,599000.0
2010-08-26 14:40:00,23.88,23.9,23.87,23.89,225500.0,18.1687,18.184,18.1611,18.1763,225500.0
2010-08-26 14:45:00,23.9,23.9,23.84,23.86,981700.0,18.184,18.184,18.1383,18.1535,981700.0
2010-08-26 14:50:00,23.86,23.9,23.86,23.86,942600.0,18.1535,18.184,18.1535,18.1535,942600.0
2010-08-26 14:55:00,23.87,23.87,23.79,23.8,556100.0,18.1611,18.1611,18.1003,18.1079,556100.0
2010-08-26 15:00:00,23.8,23.84,23.79,23.83,739900.0,18.1079,18.1383,18.1003,18.1307,739900.0
2010-08-26 15:05:00,23.82,23.86,23.81,23.85,502100.0,18.1231,18.1535,18.1155,18.1459,502100.0
2010-08-26 15:10:00,23.86,23.86,23.82,23.84,540200.0,18.1535,18.1535,18.1231,18.1383,540200.0
2010-08-26 15:15:00,23.85,23.87,23.84,23.86,349600.0,18.1459,18.1611,18.1383,18.1535,349600.0
2010-08-26 15:20:00,23.87,23.91,23.86,23.89,742800.0,18.1611,18.1916,18.1535,18.1763,742800.0
2010-08-26 15:25:00,23.89,23.9,23.86,23.86,291500.0,18.1763,18.184,18.1535,18.1535,291500.0
2010-08-26 15:30:00,23.86,23.89,23.83,23.89,600800.0,18.1535,18.1763,18.1307,18.1763,600800.0
2010-08-26 15:35:00,23.89,23.94,23.88,23.93,559500.0,18.1763,18.2144,18.1687,18.2068,559500.0
2010-08-26 15:40:00,23.93,23.99,23.93,23.97,710900.0,18.2068,18.2524,18.2068,18.2372,710900.0
2010-08-26 15:45:00,23.98,23.98,23.92,23.95,1161500.0,18.2448,18.2448,18.1992,18.222,1161500.0
2010-08-26 15:50:00,23.94,23.94,23.87,23.89,1199900.0,18.2144,18.2144,18.1611,18.1763,1199900.0
2010-08-26 15:55:00,23.89,23.91,23.81,23.81,2205000.0,18.1763,18.1916,18.1155,18.1155,2205000.0
2010-08-27 09:30:00,23.88,24.02,23.88,23.95,1225300.0,18.1687,18.2753,18.1687,18.222,1225300.0
2010-08-27 09:35:00,23.94,23.97,23.89,23.89,615500.0,18.2144,18.2372,18.1763,18.1763,615500.0
2010-08-27 09:40:00,23.9,23.93,23.87,23.89,543000.0,18.184,18.2068,18.1611,18.1763,543000.0
2010-08-27 09:45:00,23.88,23.91,23.87,23.88,801300.0,18.1687,18.1916,18.1611,18.1687,801300.0
2010-08-27 09:50:00,23.87,23.93,23.85,23.91,578600.0,18.1611,18.2068,18.1459,18.1916,578600.0
2010-08-27 09:55:00,23.91,23.97,23.73,23.76,1723800.0,18.1916,18.2372,18.0546,18.0774,1723800.0
2010-08-27 10:00:00,23.76,23.83,23.54,23.63,2874000.0,18.0774,18.1307,17.9101,17.9785,2874000.0
2010-08-27 10:05:00,23.64,23.65,23.53,23.58,2433100.0,17.9861,17.9937,17.9024,17.9405,2433100.0
2010-08-27 10:10:00,23.58,23.74,23.56,23.71,1357900.0,17.9405,18.0622,17.9253,18.0394,1357900.0
2010-08-27 10:15:00,23.71,23.79,23.66,23.74,1336300.0,18.0394,18.1003,18.0014,18.0622,1336300.0
2010-08-27 10:20:00,23.75,23.85,23.7,23.79,1740800.0,18.0698,18.1459,18.0318,18.1003,1740800.0
2010-08-27 10:25:00,23.8,23.86,23.75,23.75,1462800.0,18.1079,18.1535,18.0698,18.0698,1462800.0
2010-08-27 10:30:00,23.76,23.82,23.72,23.72,1178500.0,18.0774,18.1231,18.047,18.047,1178500.0
2010-08-27 10:35:00,23.72,23.73,23.66,23.69,1415300.0,18.047,18.0546,18.0014,18.0242,1415300.0
2010-08-27 10:40:00,23.69,23.7,23.67,23.7,1389800.0,18.0242,18.0318,18.009,18.0318,1389800.0
2010-08-27 10:45:00,23.7,23.7,23.63,23.66,751300.0,18.0318,18.0318,17.9785,18.0014,751300.0
2010-08-27 10:50:00,23.66,23.68,23.59,23.59,883000.0,18.0014,18.0166,17.9481,17.9481,883000.0
2010-08-27 10:55:00,23.59,23.59,23.51,23.53,1054500.0,17.9481,17.9481,17.8872,17.9024,1054500.0
2010-08-27 11:00:00,23.53,23.58,23.53,23.58,416300.0,17.9024,17.9405,17.9024,17.9405,416300.0
2010-08-27 11:05:00,23.58,23.69,23.58,23.67,1342500.0,17.9405,18.0242,17.9405,18.009,1342500.0
2010-08-27 11:10:00,23.67,23.69,23.65,23.68,1116500.0,18.009,18.0242,17.9937,18.0166,1116500.0
2010-08-27 11:15:00,23.68,23.72,23.67,23.7,910200.0,18.0166,18.047,18.009,18.0318,910200.0
2010-08-27 11:20:00,23.69,23.75,23.68,23.74,792500.0,18.0242,18.0698,18.0166,18.0622,792500.0
2010-08-27 11:25:00,23.74,23.77,23.69,23.73,608200.0,18.0622,18.085,18.0242,18.0546,608200.0
2010-08-27 11:30:00,23.73,23.77,23.7,23.72,513000.0,18.0546,18.085,18.0318,18.047,513000.0
2010-08-27 11:35:00,23.71,23.71,23.67,23.67,339500.0,18.0394,18.0394,18.009,18.009,339500.0
2010-08-27 11:40:00,23.68,23.69,23.65,23.67,317200.0,18.0166,18.0242,17.9937,18.009,317200.0
2010-08-27 11:45:00,23.68,23.68,23.64,23.65,919000.0,18.0166,18.0166,17.9861,17.9937,919000.0
2010-08-27 11:50:00,23.64,23.65,23.6,23.62,831300.0,17.9861,17.9937,17.9557,17.9709,831300.0
2010-08-27 11:55:00,23.63,23.66,23.62,23.65,489900.0,17.9785,18.0014,17.9709,17.9937,489900.0
2010-08-27 12:00:00,23.65,23.67,23.59,23.61,579200.0,17.9937,18.009,17.9481,17.9633,579200.0
2010-08-27 12:05:00,23.6,23.68,23.6,23.67,600700.0,17.9557,18.0166,17.9557,18.009,600700.0
2010-08-27 12:10:00,23.68,23.71,23.67,23.7,337900.0,18.0166,18.0394,18.009,18.0318,337900.0
2010-08-27 12:15:00,23.7,23.77,23.69,23.77,448000.0,18.0318,18.085,18.0242,18.085,448000.0
2010-08-27 12:20:00,23.76,23.78,23.74,23.77,383500.0,18.0774,18.0927,18.0622,18.085,383500.0
2010-08-27 12:25:00,23.77,23.78,23.73,23.73,282000.0,18.085,18.0927,18.0546,18.0546,282000.0
2010-08-27 12:30:00,23.74,23.77,23.72,23.74,290000.0,18.0622,18.085,18.047,18.0622,290000.0
2010-08-27 12:35:00,23.74,23.74,23.68,23.7,430500.0,18.0622,18.0622,18.0166,18.0318,430500.0
2010-08-27 12:40:00,23.69,23.72,23.66,23.66,558300.0,18.0242,18.047,18.0014,18.0014,558300.0
2010-08-27 12:45:00,23.67,23.7,23.66,23.67,488100.0,18.009,18.0318,18.0014,18.009,488100.0
2010-08-27 12:50:00,23.67,23.68,23.65,23.65,322200.0,18.009,18.0166,17.9937,17.9937,322200.0
2010-08-27 12:55:00,23.65,23.66,23.62,23.64,547900.0,17.9937,18.0014,17.9709,17.9861,547900.0
2010-08-27 13:00:00,23.64,23.68,23.63,23.68,274100.0,17.9861,18.0166,17.9785,18.0166,274100.0
2010-08-27 13:05:00,23.67,23.7,23.67,23.69,206100.0,18.009,18.0318,18.009,18.0242,206100.0
2010-08-27 13:10:00,23.7,23.72,23.68,23.69,292500.0,18.0318,18.047,18.0166,18.0242,292500.0
2010-08-27 13:15:00,23.69,23.71,23.67,23.67,541900.0,18.0242,18.0394,18.009,18.009,541900.0
2010-08-27 13:20:00,23.67,23.73,23.67,23.72,299900.0,18.009,18.0546,18.009,18.047,299900.0
2010-08-27 13:25:00,23.72,23.79,23.72,23.78,245100.0,18.047,18.1003,18.047,18.0927,245100.0
2010-08-27 13:30:00,23.78,23.82,23.77,23.8,297900.0,18.0927,18.1231,18.085,18.1079,297900.0
2010-08-27 13:35:00,23.8,23.85,23.78,23.8,447800.0,18.1079,18.1459,18.0927,18.1079,447800.0
2010-08-27 13:40:00,23.79,23.8,23.75,23.77,446900.0,18.1003,18.1079,18.0698,18.085,446900.0
2010-08-27 13:45:00,23.77,23.79,23.73,23.73,167300.0,18.085,18.1003,18.0546,18.0546,167300.0
2010-08-27 13:50:00,23.73,23.8,23.73,23.8,161000.0,18.0546,18.1079,18.0546,18.1079,161000.0
2010-08-27 13:55:00,23.8,23.83,23.76,23.83,343600.0,18.1079,18.1307,18.0774,18.1307,343600.0
2010-08-27 14:00:00,23.82,23.83,23.78,23.79,381300.0,18.1231,18.1307,18.0927,18.1003,381300.0
2010-08-27 14:05:00,23.79,23.8,23.74,23.79,475900.0,18.1003,18.1079,18.0622,18.1003,475900.0
2010-08-27 14:10:00,23.8,23.82,23.75,23.77,799800.0,18.1079,18.1231,18.0698,18.085,799800.0
2010-08-27 14:15:00,23.77,23.79,23.75,23.78,422100.0,18.085,18.1003,18.0698,18.0927,422100.0
2010-08-27 14:20:00,23.78,23.83,23.78,23.8,716000.0,18.0927,18.1307,18.0927,18.1079,716000.0
2010-08-27 14:25:00,23.81,23.86,23.79,23.86,470700.0,18.1155,18.1535,18.1003,18.1535,470700.0
2010-08-27 14:30:00,23.86,23.9,23.85,23.89,324100.0,18.1535,18.184,18.1459,18.1763,324100.0
2010-08-27 14:35:00,23.89,23.93,23.87,23.92,513500.0,18.1763,18.2068,18.1611,18.1992,513500.0
2010-08-27 14:40:00,23.93,23.95,23.91,23.93,580600.0,18.2068,18.222,18.1916,18.2068,580600.0
2010-08-27 14:45:00,23.93,23.97,23.92,23.94,562400.0,18.2068,18.2372,18.1992,18.2144,562400.0
2010-08-27 14:50:00,23.95,23.96,23.92,23.92,416400.0,18.222,18.2296,18.1992,18.1992,416400.0
2010-08-27 14:55:00,23.92,23.93,23.86,23.86,847800.0,18.1992,18.2068,18.1535,18.1535,847800.0
2010-08-27 15:00:00,23.86,23.87,23.83,23.85,294800.0,18.1535,18.1611,18.1307,18.1459,294800.0
2010-08-27 15:05:00,23.84,23.88,23.83,23.88,214500.0,18.1383,18.1687,18.1307,18.1687,214500.0
2010-08-27 15:10:00,23.88,23.89,23.84,23.85,377200.0,18.1687,18.1763,18.1383,18.1459,377200.0
2010-08-27 15:15:00,23.86,23.86,23.82,23.83,297300.0,18.1535,18.1535,18.1231,18.1307,297300.0
2010-08-27 15:20:00,23.83,23.91,23.83,23.91,390500.0,18.1307,18.1916,18.1307,18.1916,390500.0
2010-08-27 15:25:00,23.91,23.95,23.89,23.94,376500.0,18.1916,18.222,18.1763,18.2144,376500.0
2010-08-27 15:30:00,23.94,23.95,23.87,23.88,583100.0,18.2144,18.222,18.1611,18.1687,583100.0
2010-08-27 15:35:00,23.88,23.9,23.86,23.88,271500.0,18.1687,18.184,18.1535,18.1687,271500.0
2010-08-27 15:40:00,23.88,23.91,23.85,23.9,814700.0,18.1687,18.1916,18.1459,18.184,814700.0
2010-08-27 15:45:00,23.91,23.92,23.9,23.92,583100.0,18.1916,18.1992,18.184,18.1992,583100.0
2010-08-27 15:50:00,23.92,23.95,23.92,23.94,1108200.0,18.1992,18.222,18.1992,18.2144,1108200.0
2010-08-27 15:55:00,23.95,23.95,23.91,23.93,2008600.0,18.222,18.222,18.1916,18.2068,2008600.0
2010-08-30 09:30:00,23.74,23.8,23.65,23.67,1095700.0,18.0622,18.1079,17.9937,18.009,1095700.0
2010-08-30 09:35:00,23.66,23.74,23.66,23.74,758900.0,18.0014,18.0622,18.0014,18.0622,758900.0
2010-08-30 09:40:00,23.73,23.75,23.7,23.74,733000.0,18.0546,18.0698,18.0318,18.0622,733000.0
2010-08-30 09:45:00,23.74,23.76,23.71,23.72,637700.0,18.0622,18.0774,18.0394,18.047,637700.0
2010-08-30 09:50:00,23.71,23.72,23.68,23.7,642800.0,18.0394,18.047,18.0166,18.0318,642800.0
2010-08-30 09:55:00,23.7,23.74,23.69,23.73,515500.0,18.0318,18.0622,18.0242,18.0546,515500.0
2010-08-30 10:00:00,23.73,23.79,23.7,23.79,710800.0,18.0546,18.1003,18.0318,18.1003,710800.0
2010-08-30 10:05:00,23.79,23.82,23.77,23.81,739300.0,18.1003,18.1231,18.085,18.1155,739300.0
2010-08-30 10:10:00,23.81,23.82,23.79,23.81,634300.0,18.1155,18.1231,18.1003,18.1155,634300.0
2010-08-30 10:15:00,23.82,23.82,23.73,23.77,466500.0,18.1231,18.1231,18.0546,18.085,466500.0
2010-08-30 10:20:00,23.77,23.78,23.73,23.73,528400.0,18.085,18.0927,18.0546,18.0546,528400.0
2010-08-30 10:25:00,23.73,23.74,23.69,23.72,726700.0,18.0546,18.0622,18.0242,18.047,726700.0
2010-08-30 10:30:00,23.71,23.72,23.69,23.7,957600.0,18.0394,18.047,18.0242,18.0318,957600.0
2010-08-30 10:35:00,23.7,23.74,23.7,23.73,169500.0,18.0318,18.0622,18.0318,18.0546,169500.0
2010-08-30 10:40:00,23.73,23.74,23.7,23.73,379900.0,18.0546,18.0622,18.0318,18.0546,379900.0
2010-08-30 10:45:00,23.72,23.76,23.71,23.75,363700.0,18.047,18.0774,18.0394,18.0698,363700.0
2010-08-30 10:50:00,23.75,23.78,23.75,23.76,393700.0,18.0698,18.0927,18.0698,18.0774,393700.0
2010-08-30 10:55:00,23.77,23.78,23.75,23.76,98500.0,18.085,18.0927,18.0698,18.0774,98500.0
2010-08-30 11:00:00,23.76,23.76,23.71,23.71,169600.0,18.0774,18.0774,18.0394,18.0394,169600.0
2010-08-30 11:05:00,23.72,23.76,23.71,23.75,368400.0,18.047,18.0774,18.0394,18.0698,368400.0
2010-08-30 11:10:00,23.75,23.77,23.74,23.75,233200.0,18.0698,18.085,18.0622,18.0698,233200.0
2010-08-30 11:15:00,23.75,23.78,23.74,23.78,222000.0,18.0698,18.0927,18.0622,18.0927,222000.0
2010-08-30 11:20:00,23.79,23.79,23.72,23.72,396700.0,18.1003,18.1003,18.047,18.047,396700.0
2010-08-30 11:25:00,23.72,23.74,23.71,23.74,278100.0,18.047,18.0622,18.0394,18.0622,278100.0
2010-08-30 11:30:00,23.74,23.74,23.71,23.72,204000.0,18.0622,18.0622,18.0394,18.047,204000.0
2010-08-30 11:35:00,23.72,23.72,23.7,23.71,419700.0,18.047,18.047,18.0318,18.0394,419700.0
2010-08-30 11:40:00,23.71,23.74,23.69,23.71,723900.0,18.0394,18.0622,18.0242,18.0394,723900.0
2010-08-30 11:45:00,23.7,23.71,23.69,23.71,576300.0,18.0318,18.0394,18.0242,18.0394,576300.0
2010-08-30 11:50:00,23.71,23.72,23.68,23.68,1386200.0,18.0394,18.047,18.0166,18.0166,1386200.0
2010-08-30 11:55:00,23.68,23.7,23.67,23.7,360100.0,18.0166,18.0318,18.009,18.0318,360100.0
2010-08-30 12:00:00,23.7,23.71,23.69,23.71,221600.0,18.0318,18.0394,18.0242,18.0394,221600.0
2010-08-30 12:05:00,23.7,23.72,23.69,23.72,227100.0,18.0318,18.047,18.0242,18.047,227100.0
2010-08-30 12:10:00,23.72,23.73,23.72,23.73,89200.0,18.047,18.0546,18.047,18.0546,89200.0
2010-08-30 12:15:00,23.73,23.74,23.71,23.74,145500.0,18.0546,18.0622,18.0394,18.0622,145500.0
2010-08-30 12:20:00,23.74,23.75,23.73,23.75,46600.0,18.0622,18.0698,18.0546,18.0698,46600.0
2010-08-30 12:25:00,23.74,23.75,23.69,23.7,667600.0,18.0622,18.0698,18.0242,18.0318,667600.0
2010-08-30 12:30:00,23.71,23.74,23.7,23.72,304300.0,18.0394,18.0622,18.0318,18.047,304300.0
2010-08-30 12:35:00,23.72,23.74,23.7,23.73,159300.0,18.047,18.0622,18.0318,18.0546,159300.0
2010-08-30 12:40:00,23.74,23.75,23.73,23.73,197800.0,18.0622,18.0698,18.0546,18.0546,197800.0
2010-08-30 12:45:00,23.74,23.76,23.73,23.74,723600.0,18.0622,18.0774,18.0546,18.0622,723600.0
2010-08-30 12:50:00,23.75,23.76,23.74,23.75,321100.0,18.0698,18.0774,18.0622,18.0698,321100.0
2010-08-30 12:55:00,23.75,23.77,23.72,23.72,131500.0,18.0698,18.085,18.047,18.047,131500.0
2010-08-30 13:00:00,23.73,23.74,23.72,23.73,126800.0,18.0546,18.0622,18.047,18.0546,126800.0
2010-08-30 13:05:00,23.73,23.74,23.71,23.72,123200.0,18.0546,18.0622,18.0394,18.047,123200.0
2010-08-30 13:10:00,23.72,23.76,23.71,23.73,502400.0,18.047,18.0774,18.0394,18.0546,502400.0
2010-08-30 13:15:00,23.73,23.75,23.7,23.74,465300.0,18.0546,18.0698,18.0318,18.0622,465300.0
2010-08-30 13:20:00,23.74,23.74,23.69,23.74,539800.0,18.0622,18.0622,18.0242,18.0622,539800.0
2010-08-30 13:25:00,23.73,23.74,23.68,23.7,304900.0,18.0546,18.0622,18.0166,18.0318,304900.0
2010-08-30 13:30:00,23.69,23.74,23.69,23.74,386300.0,18.0242,18.0622,18.0242,18.0622,386300.0
2010-08-30 13:35:00,23.74,23.75,23.73,23.73,365600.0,18.0622,18.0698,18.0546,18.0546,365600.0
2010-08-30 13:40:00,23.73,23.77,23.73,23.75,365400.0,18.0546,18.085,18.0546,18.0698,365400.0
2010-08-30 13:45:00,23.74,23.75,23.72,23.75,292200.0,18.0622,18.0698,18.047,18.0698,292200.0
2010-08-30 13:50:00,23.75,23.75,23.72,23.72,147100.0,18.0698,18.0698,18.047,18.047,147100.0
2010-08-30 13:55:00,23.72,23.75,23.71,23.72,166100.0,18.047,18.0698,18.0394,18.047,166100.0
2010-08-30 14:00:00,23.72,23.77,23.72,23.73,318900.0,18.047,18.085,18.047,18.0546,318900.0
2010-08-30 14:05:00,23.73,23.75,23.69,23.7,921300.0,18.0546,18.0698,18.0242,18.0318,921300.0
2010-08-30 14:10:00,23.7,23.71,23.69,23.71,299800.0,18.0318,18.0394,18.0242,18.0394,299800.0
2010-08-30 14:15:00,23.7,23.72,23.69,23.72,352700.0,18.0318,18.047,18.0242,18.047,352700.0
2010-08-30 14:20:00,23.72,23.74,23.71,23.72,322600.0,18.047,18.0622,18.0394,18.047,322600.0
2010-08-30 14:25:00,23.73,23.77,23.72,23.77,230400.0,18.0546,18.085,18.047,18.085,230400.0
2010-08-30 14:30:00,23.76,23.8,23.76,23.79,266300.0,18.0774,18.1079,18.0774,18.1003,266300.0
2010-08-30 14:35:00,23.78,23.79,23.76,23.77,299200.0,18.0927,18.1003,18.0774,18.085,299200.0
2010-08-30 14:40:00,23.77,23.79,23.77,23.77,241900.0,18.085,18.1003,18.085,18.085,241900.0
2010-08-30 14:45:00,23.77,23.78,23.74,23.75,358900.0,18.085,18.0927,18.0622,18.0698,358900.0
2010-08-30 14:50:00,23.74,23.78,23.73,23.77,248800.0,18.0622,18.0927,18.0546,18.085,248800.0
2010-08-30 14:55:00,23.78,23.78,23.74,23.75,656200.0,18.0927,18.0927,18.0622,18.0698,656200.0
2010-08-30 15:00:00,23.75,23.77,23.75,23.75,678100.0,18.0698,18.085,18.0698,18.0698,678100.0
2010-08-30 15:05:00,23.75,23.77,23.72,23.73,742300.0,18.0698,18.085,18.047,18.0546,742300.0
2010-08-30 15:10:00,23.73,23.74,23.72,23.72,164400.0,18.0546,18.0622,18.047,18.047,164400.0
2010-08-30 15:15:00,23.72,23.73,23.68,23.69,685700.0,18.047,18.0546,18.0166,18.0242,685700.0
2010-08-30 15:20:00,23.69,23.71,23.68,23.7,766100.0,18.0242,18.0394,18.0166,18.0318,766100.0
2010-08-30 15:25:00,23.7,23.71,23.69,23.7,744400.0,18.0318,18.0394,18.0242,18.0318,744400.0
2010-08-30 15:30:00,23.69,23.72,23.69,23.7,1159400.0,18.0242,18.047,18.0242,18.0318,1159400.0
2010-08-30 15:35:00,23.7,23.74,23.7,23.73,385100.0,18.0318,18.0622,18.0318,18.0546,385100.0
2010-08-30 15:40:00,23.74,23.74,23.7,23.7,464500.0,18.0622,18.0622,18.0318,18.0318,464500.0
2010-08-30 15:45:00,23.7,23.71,23.67,23.69,1459500.0,18.0318,18.0394,18.009,18.0242,1459500.0
2010-08-30 15:50:00,23.69,23.69,23.67,23.67,456300.0,18.0242,18.0242,18.009,18.009,456300.0
2010-08-30 15:55:00,23.67,23.68,23.6,23.64,3579200.0,18.009,18.0166,17.9557,17.9861,3579200.0
2010-08-31 09:30:00,23.59,23.62,23.53,23.61,1827300.0,17.9481,17.9709,17.9024,17.9633,1827300.0
2010-08-31 09:35:00,23.6,23.65,23.59,23.64,999200.0,17.9557,17.9937,17.9481,17.9861,999200.0
2010-08-31 09:40:00,23.65,23.65,23.54,23.57,1307400.0,17.9937,17.9937,17.9101,17.9329,1307400.0
2010-08-31 09:45:00,23.56,23.67,23.53,23.65,1728700.0,17.9253,18.009,17.9024,17.9937,1728700.0
2010-08-31 09:50:00,23.66,23.67,23.56,23.61,1060400.0,18.0014,18.009,17.9253,17.9633,1060400.0
2010-08-31 09:55:00,23.6,23.64,23.55,23.58,626900.0,17.9557,17.9861,17.9177,17.9405,626900.0
2010-08-31 10:00:00,23.59,23.69,23.57,23.58,979000.0,17.9481,18.0242,17.9329,17.9405,979000.0
2010-08-31 10:05:00,23.58,23.62,23.57,23.6,697100.0,17.9405,17.9709,17.9329,17.9557,697100.0
2010-08-31 10:10:00,23.61,23.67,23.61,23.62,548400.0,17.9633,18.009,17.9633,17.9709,548400.0
2010-08-31 10:15:00,23.63,23.67,23.6,23.6,449700.0,17.9785,18.009,17.9557,17.9557,449700.0
2010-08-31 10:20:00,23.6,23.65,23.59,23.61,344600.0,17.9557,17.9937,17.9481,17.9633,344600.0
2010-08-31 10:25:00,23.61,23.65,23.6,23.64,393900.0,17.9633,17.9937,17.9557,17.9861,393900.0
2010-08-31 10:30:00,23.65,23.65,23.6,23.6,502000.0,17.9937,17.9937,17.9557,17.9557,502000.0
2010-08-31 10:35:00,23.61,23.61,23.54,23.55,1102300.0,17.9633,17.9633,17.9101,17.9177,1102300.0
2010-08-31 10:40:00,23.55,23.59,23.54,23.56,1257900.0,17.9177,17.9481,17.9101,17.9253,1257900.0
2010-08-31 10:45:00,23.57,23.61,23.56,23.56,738400.0,17.9329,17.9633,17.9253,17.9253,738400.0
2010-08-31 10:50:00,23.56,23.6,23.56,23.57,559700.0,17.9253,17.9557,17.9253,17.9329,559700.0
2010-08-31 10:55:00,23.57,23.58,23.55,23.56,285700.0,17.9329,17.9405,17.9177,17.9253,285700.0
2010-08-31 11:00:00,23.56,23.58,23.55,23.56,368800.0,17.9253,17.9405,17.9177,17.9253,368800.0
2010-08-31 11:05:00,23.56,23.6,23.54,23.55,1130400.0,17.9253,17.9557,17.9101,17.9177,1130400.0
2010-08-31 11:10:00,23.54,23.61,23.52,23.6,1441800.0,17.9101,17.9633,17.8948,17.9557,1441800.0
2010-08-31 11:15:00,23.6,23.63,23.59,23.59,522600.0,17.9557,17.9785,17.9481,17.9481,522600.0
2010-08-31 11:20:00,23.59,23.61,23.59,23.61,922000.0,17.9481,17.9633,17.9481,17.9633,922000.0
2010-08-31 11:25:00,23.61,23.64,23.6,23.62,674700.0,17.9633,17.9861,17.9557,17.9709,674700.0
2010-08-31 11:30:00,23.61,23.65,23.61,23.65,329700.0,17.9633,17.9937,17.9633,17.9937,329700.0
2010-08-31 11:35:00,23.64,23.69,23.64,23.66,374300.0,17.9861,18.0242,17.9861,18.0014,374300.0
2010-08-31 11:40:00,23.66,23.68,23.64,23.65,507600.0,18.0014,18.0166,17.9861,17.9937,507600.0
2010-08-31 11:45:00,23.65,23.65,23.6,23.61,557100.0,17.9937,17.9937,17.9557,17.9633,557100.0
2010-08-31 11:50:00,23.62,23.73,23.61,23.72,1140300.0,17.9709,18.0546,17.9633,18.047,1140300.0
2010-08-31 11:55:00,23.72,23.72,23.67,23.69,694700.0,18.047,18.047,18.009,18.0242,694700.0
2010-08-31 12:00:00,23.68,23.71,23.68,23.7,423500.0,18.0166,18.0394,18.0166,18.0318,423500.0
2010-08-31 12:05:00,23.71,23.71,23.68,23.68,380500.0,18.0394,18.0394,18.0166,18.0166,380500.0
2010-08-31 12:10:00,23.69,23.69,23.65,23.66,297100.0,18.0242,18.0242,17.9937,18.0014,297100.0
2010-08-31 12:15:00,23.66,23.66,23.63,23.64,236800.0,18.0014,18.0014,17.9785,17.9861,236800.0
2010-08-31 12:20:00,23.65,23.65,23.61,23.61,225300.0,17.9937,17.9937,17.9633,17.9633,225300.0
2010-08-31 12:25:00,23.61,23.62,23.6,23.6,251000.0,17.9633,17.9709,17.9557,17.9557,251000.0
2010-08-31 12:30:00,23.6,23.63,23.6,23.63,183700.0,17.9557,17.9785,17.9557,17.9785,183700.0
2010-08-31 12:35:00,23.62,23.63,23.58,23.59,212100.0,17.9709,17.9785,17.9405,17.9481,212100.0
2010-08-31 12:40:00,23.58,23.59,23.54,23.56,308000.0,17.9405,17.9481,17.9101,17.9253,308000.0
2010-08-31 12:45:00,23.55,23.58,23.55,23.57,291300.0,17.9177,17.9405,17.9177,17.9329,291300.0
2010-08-31 12:50:00,23.56,23.57,23.55,23.56,227900.0,17.9253,17.9329,17.9177,17.9253,227900.0
2010-08-31 12:55:00,23.55,23.56,23.54,23.56,428800.0,17.9177,17.9253,17.9101,17.9253,428800.0
2010-08-31 13:00:00,23.55,23.61,23.55,23.58,365900.0,17.9177,17.9633,17.9177,17.9405,365900.0
2010-08-31 13:05:00,23.58,23.6,23.57,23.59,211000.0,17.9405,17.9557,17.9329,17.9481,211000.0
2010-08-31 13:10:00,23.58,23.61,23.58,23.61,271700.0,17.9405,17.9633,17.9405,17.9633,271700.0
2010-08-31 13:15:00,23.61,23.62,23.56,23.56,364800.0,17.9633,17.9709,17.9253,17.9253,364800.0
2010-08-31 13:20:00,23.57,23.59,23.56,23.56,293200.0,17.9329,17.9481,17.9253,17.9253,293200.0
2010-08-31 13:25:00,23.57,23.57,23.56,23.57,116300.0,17.9329,17.9329,17.9253,17.9329,116300.0
2010-08-31 13:30:00,23.57,23.57,23.56,23.56,305600.0,17.9329,17.9329,17.9253,17.9253,305600.0
2010-08-31 13:35:00,23.57,23.62,23.56,23.6,347200.0,17.9329,17.9709,17.9253,17.9557,347200.0
2010-08-31 13:40:00,23.59,23.6,23.56,23.56,141800.0,17.9481,17.9557,17.9253,17.9253,141800.0
2010-08-31 13:45:00,23.56,23.57,23.56,23.57,229000.0,17.9253,17.9329,17.9253,17.9329,229000.0
2010-08-31 13:50:00,23.57,23.57,23.55,23.56,257300.0,17.9329,17.9329,17.9177,17.9253,257300.0
2010-08-31 13:55:00,23.56,23.58,23.56,23.57,327700.0,17.9253,17.9405,17.9253,17.9329,327700.0
2010-08-31 14:00:00,23.57,23.59,23.53,23.53,1271900.0,17.9329,17.9481,17.9024,17.9024,1271900.0
2010-08-31 14:05:00,23.53,23.58,23.52,23.56,960800.0,17.9024,17.9405,17.8948,17.9253,960800.0
2010-08-31 14:10:00,23.57,23.58,23.56,23.56,701500.0,17.9329,17.9405,17.9253,17.9253,701500.0
2010-08-31 14:15:00,23.57,23.57,23.51,23.51,823600.0,17.9329,17.9329,17.8872,17.8872,823600.0
2010-08-31 14:20:00,23.51,23.51,23.5,23.5,749900.0,17.8872,17.8872,17.8796,17.8796,749900.0
2010-08-31 14:25:00,23.5,23.54,23.49,23.51,629600.0,17.8796,17.9101,17.872,17.8872,629600.0
2010-08-31 14:30:00,23.5,23.51,23.5,23.5,621600.0,17.8796,17.8872,17.8796,17.8796,621600.0
2010-08-31 14:35:00,23.5,23.51,23.42,23.43,985700.0,17.8796,17.8872,17.8188,17.8264,985700.0
2010-08-31 14:40:00,23.42,23.43,23.4,23.4,1043800.0,17.8188,17.8264,17.8035,17.8035,1043800.0
2010-08-31 14:45:00,23.4,23.41,23.4,23.4,901800.0,17.8035,17.8111,17.8035,17.8035,901800.0
2010-08-31 14:50:00,23.4,23.47,23.39,23.46,904500.0,17.8035,17.8568,17.7959,17.8492,904500.0
2010-08-31 14:55:00,23.46,23.46,23.4,23.4,509100.0,17.8492,17.8492,17.8035,17.8035,509100.0
2010-08-31 15:00:00,23.4,23.44,23.39,23.42,723500.0,17.8035,17.834,17.7959,17.8188,723500.0
2010-08-31 15:05:00,23.42,23.42,23.38,23.4,677100.0,17.8188,17.8188,17.7883,17.8035,677100.0
2010-08-31 15:10:00,23.41,23.41,23.35,23.35,837800.0,17.8111,17.8111,17.7655,17.7655,837800.0
2010-08-31 15:15:00,23.35,23.39,23.32,23.39,881400.0,17.7655,17.7959,17.7427,17.7959,881400.0
2010-08-31 15:20:00,23.39,23.4,23.37,23.38,636500.0,17.7959,17.8035,17.7807,17.7883,636500.0
2010-08-31 15:25:00,23.38,23.4,23.36,23.4,636700.0,17.7883,17.8035,17.7731,17.8035,636700.0
2010-08-31 15:30:00,23.39,23.47,23.39,23.43,1192000.0,17.7959,17.8568,17.7959,17.8264,1192000.0
2010-08-31 15:35:00,23.43,23.47,23.42,23.46,1560100.0,17.8264,17.8568,17.8188,17.8492,1560100.0
2010-08-31 15:40:00,23.45,23.53,23.45,23.52,1926200.0,17.8416,17.9024,17.8416,17.8948,1926200.0
2010-08-31 15:45:00,23.53,23.57,23.51,23.51,2562200.0,17.9024,17.9329,17.8872,17.8872,2562200.0
2010-08-31 15:50:00,23.52,23.53,23.46,23.48,1721100.0,17.8948,17.9024,17.8492,17.8644,1721100.0
2010-08-31 15:55:00,23.47,23.51,23.44,23.48,2593900.0,17.8568,17.8872,17.834,17.8644,2593900.0
2010-09-01 09:30:00,23.66,23.78,23.66,23.69,2385400.0,18.0014,18.0927,18.0014,18.0242,2385400.0
2010-09-01 09:35:00,23.68,23.71,23.56,23.59,1984500.0,18.0166,18.0394,17.9253,17.9481,1984500.0
2010-09-01 09:40:00,23.59,23.62,23.56,23.57,1393300.0,17.9481,17.9709,17.9253,17.9329,1393300.0
2010-09-01 09:45:00,23.57,23.59,23.54,23.58,1203900.0,17.9329,17.9481,17.9101,17.9405,1203900.0
2010-09-01 09:50:00,23.58,23.59,23.55,23.55,1589600.0,17.9405,17.9481,17.9177,17.9177,1589600.0
2010-09-01 09:55:00,23.55,23.62,23.55,23.57,905000.0,17.9177,17.9709,17.9177,17.9329,905000.0
2010-09-01 10:00:00,23.62,23.84,23.58,23.8,3469300.0,17.9709,18.1383,17.9405,18.1079,3469300.0
2010-09-01 10:05:00,23.8,23.88,23.78,23.83,2536400.0,18.1079,18.1687,18.0927,18.1307,2536400.0
2010-09-01 10:10:00,23.84,23.88,23.81,23.85,875000.0,18.1383,18.1687,18.1155,18.1459,875000.0
2010-09-01 10:15:00,23.87,23.9,23.86,23.86,632500.0,18.1611,18.184,18.1535,18.1535,632500.0
2010-09-01 10:20:00,23.86,23.88,23.84,23.85,722300.0,18.1535,18.1687,18.1383,18.1459,722300.0
2010-09-01 10:25:00,23.85,23.88,23.84,23.88,647100.0,18.1459,18.1687,18.1383,18.1687,647100.0
2010-09-01 10:30:00,23.87,23.91,23.86,23.89,900200.0,18.1611,18.1916,18.1535,18.1763,900200.0
2010-09-01 10:35:00,23.9,23.9,23.87,23.9,722800.0,18.184,18.184,18.1611,18.184,722800.0
2010-09-01 10:40:00,23.9,23.9,23.86,23.88,613300.0,18.184,18.184,18.1535,18.1687,613300.0
2010-09-01 10:45:00,23.87,23.89,23.85,23.86,666400.0,18.1611,18.1763,18.1459,18.1535,666400.0
2010-09-01 10:50:00,23.85,23.93,23.85,23.92,1072300.0,18.1459,18.2068,18.1459,18.1992,1072300.0
2010-09-01 10:55:00,23.92,23.93,23.88,23.89,737200.0,18.1992,18.2068,18.1687,18.1763,737200.0
2010-09-01 11:00:00,23.89,23.91,23.89,23.89,477200.0,18.1763,18.1916,18.1763,18.1763,477200.0
2010-09-01 11:05:00,23.9,23.9,23.83,23.84,737300.0,18.184,18.184,18.1307,18.1383,737300.0
2010-09-01 11:10:00,23.85,23.86,23.83,23.85,316000.0,18.1459,18.1535,18.1307,18.1459,316000.0
2010-09-01 11:15:00,23.85,23.86,23.82,23.83,679700.0,18.1459,18.1535,18.1231,18.1307,679700.0
2010-09-01 11:20:00,23.83,23.86,23.82,23.85,311000.0,18.1307,18.1535,18.1231,18.1459,311000.0
2010-09-01 11:25:00,23.85,23.86,23.82,23.82,368600.0,18.1459,18.1535,18.1231,18.1231,368600.0
2010-09-01 11:30:00,23.83,23.85,23.82,23.84,713100.0,18.1307,18.1459,18.1231,18.1383,713100.0
2010-09-01 11:35:00,23.84,23.86,23.83,23.85,463700.0,18.1383,18.1535,18.1307,18.1459,463700.0
2010-09-01 11:40:00,23.86,23.86,23.85,23.86,309200.0,18.1535,18.1535,18.1459,18.1535,309200.0
2010-09-01 11:45:00,23.86,23.88,23.82,23.83,467700.0,18.1535,18.1687,18.1231,18.1307,467700.0
2010-09-01 11:50:00,23.84,23.86,23.83,23.86,397800.0,18.1383,18.1535,18.1307,18.1535,397800.0
2010-09-01 11:55:00,23.86,23.86,23.81,23.81,553200.0,18.1535,18.1535,18.1155,18.1155,553200.0
2010-09-01 12:00:00,23.82,23.82,23.77,23.77,469200.0,18.1231,18.1231,18.085,18.085,469200.0
2010-09-01 12:05:00,23.78,23.78,23.76,23.77,564600.0,18.0927,18.0927,18.0774,18.085,564600.0
2010-09-01 12:10:00,23.76,23.78,23.76,23.78,434300.0,18.0774,18.0927,18.0774,18.0927,434300.0
2010-09-01 12:15:00,23.78,23.8,23.76,23.76,503800.0,18.0927,18.1079,18.0774,18.0774,503800.0
2010-09-01 12:20:00,23.77,23.78,23.76,23.77,534600.0,18.085,18.0927,18.0774,18.085,534600.0
2010-09-01 12:25:00,23.77,23.79,23.76,23.78,436600.0,18.085,18.1003,18.0774,18.0927,436600.0
2010-09-01 12:30:00,23.78,23.81,23.78,23.8,357700.0,18.0927,18.1155,18.0927,18.1079,357700.0
2010-09-01 12:35:00,23.79,23.8,23.79,23.8,264400.0,18.1003,18.1079,18.1003,18.1079,264400.0
2010-09-01 12:40:00,23.8,23.8,23.79,23.79,220700.0,18.1079,18.1079,18.1003,18.1003,220700.0
2010-09-01 12:45:00,23.79,23.81,23.79,23.8,305900.0,18.1003,18.1155,18.1003,18.1079,305900.0
2010-09-01 12:50:00,23.81,23.83,23.8,23.8,540800.0,18.1155,18.1307,18.1079,18.1079,540800.0
2010-09-01 12:55:00,23.8,23.81,23.79,23.79,441700.0,18.1079,18.1155,18.1003,18.1003,441700.0
2010-09-01 13:00:00,23.8,23.8,23.77,23.77,271800.0,18.1079,18.1079,18.085,18.085,271800.0
2010-09-01 13:05:00,23.77,23.8,23.77,23.8,510300.0,18.085,18.1079,18.085,18.1079,510300.0
2010-09-01 13:10:00,23.79,23.8,23.75,23.77,1384200.0,18.1003,18.1079,18.0698,18.085,1384200.0
2010-09-01 13:15:00,23.76,23.77,23.76,23.76,175800.0,18.0774,18.085,18.0774,18.0774,175800.0
2010-09-01 13:20:00,23.76,23.78,23.75,23.77,588000.0,18.0774,18.0927,18.0698,18.085,588000.0
2010-09-01 13:25:00,23.77,23.78,23.77,23.77,389600.0,18.085,18.0927,18.085,18.085,389600.0
2010-09-01 13:30:00,23.77,23.81,23.77,23.81,448400.0,18.085,18.1155,18.085,18.1155,448400.0
2010-09-01 13:35:00,23.8,23.83,23.8,23.82,621900.0,18.1079,18.1307,18.1079,18.1231,621900.0
2010-09-01 13:40:00,23.81,23.82,23.8,23.81,316200.0,18.1155,18.1231,18.1079,18.1155,316200.0
2010-09-01 13:45:00,23.82,23.83,23.81,23.83,319900.0,18.1231,18.1307,18.1155,18.1307,319900.0
2010-09-01 13:50:00,23.83,23.84,23.81,23.84,265100.0,18.1307,18.1383,18.1155,18.1383,265100.0
2010-09-01 13:55:00,23.84,23.84,23.83,23.83,254000.0,18.1383,18.1383,18.1307,18.1307,254000.0
2010-09-01 14:00:00,23.83,23.85,23.81,23.81,422100.0,18.1307,18.1459,18.1155,18.1155,422100.0
2010-09-01 14:05:00,23.81,23.85,23.81,23.83,486000.0,18.1155,18.1459,18.1155,18.1307,486000.0
2010-09-01 14:10:00,23.82,23.84,23.8,23.8,390300.0,18.1231,18.1383,18.1079,18.1079,390300.0
2010-09-01 14:15:00,23.81,23.81,23.78,23.78,358300.0,18.1155,18.1155,18.0927,18.0927,358300.0
2010-09-01 14:20:00,23.78,23.81,23.77,23.8,510700.0,18.0927,18.1155,18.085,18.1079,510700.0
2010-09-01 14:25:00,23.8,23.82,23.79,23.8,456400.0,18.1079,18.1231,18.1003,18.1079,456400.0
2010-09-01 14:30:00,23.8,23.81,23.79,23.79,589300.0,18.1079,18.1155,18.1003,18.1003,589300.0
2010-09-01 14:35:00,23.8,23.8,23.77,23.78,603300.0,18.1079,18.1079,18.085,18.0927,603300.0
2010-09-01 14:40:00,23.79,23.81,23.78,23.79,945200.0,18.1003,18.1155,18.0927,18.1003,945200.0
2010-09-01 14:45:00,23.79,23.79,23.78,23.79,332700.0,18.1003,18.1003,18.0927,18.1003,332700.0
2010-09-01 14:50:00,23.78,23.81,23.78,23.81,456900.0,18.0927,18.1155,18.0927,18.1155,456900.0
2010-09-01 14:55:00,23.81,23.83,23.8,23.82,328200.0,18.1155,18.1307,18.1079,18.1231,328200.0
2010-09-01 15:00:00,23.82,23.83,23.8,23.83,634700.0,18.1231,18.1307,18.1079,18.1307,634700.0
2010-09-01 15:05:00,23.82,23.88,23.82,23.86,614500.0,18.1231,18.1687,18.1231,18.1535,614500.0
2010-09-01 15:10:00,23.86,23.87,23.86,23.86,343800.0,18.1535,18.1611,18.1535,18.1535,343800.0
2010-09-01 15:15:00,23.86,23.87,23.85,23.85,1357100.0,18.1535,18.1611,18.1459,18.1459,1357100.0
2010-09-01 15:20:00,23.85,23.88,23.83,23.83,627300.0,18.1459,18.1687,18.1307,18.1307,627300.0
2010-09-01 15:25:00,23.83,23.85,23.81,23.85,620800.0,18.1307,18.1459,18.1155,18.1459,620800.0
2010-09-01 15:30:00,23.84,23.89,23.84,23.89,774400.0,18.1383,18.1763,18.1383,18.1763,774400.0
2010-09-01 15:35:00,23.89,23.91,23.88,23.89,1032700.0,18.1763,18.1916,18.1687,18.1763,1032700.0
2010-09-01 15:40:00,23.88,23.92,23.88,23.92,951800.0,18.1687,18.1992,18.1687,18.1992,951800.0
2010-09-01 15:45:00,23.92,23.95,23.9,23.92,1733600.0,18.1992,18.222,18.184,18.1992,1733600.0
2010-09-01 15:50:00,23.92,23.94,23.91,23.91,2060600.0,18.1992,18.2144,18.1916,18.1916,2060600.0
2010-09-01 15:55:00,23.92,23.92,23.9,23.92,3037000.0,18.1992,18.1992,18.184,18.1992,3037000.0
2010-09-02 09:30:00,23.85,23.9,23.76,23.8,1671000.0,18.1459,18.184,18.0774,18.1079,1671000.0
2010-09-02 09:35:00,23.8,23.87,23.75,23.82,767500.0,18.1079,18.1611,18.0698,18.1231,767500.0
2010-09-02 09:40:00,23.82,23.83,23.71,23.79,815600.0,18.1231,18.1307,18.0394,18.1003,815600.0
2010-09-02 09:45:00,23.79,23.85,23.76,23.84,679600.0,18.1003,18.1459,18.0774,18.1383,679600.0
2010-09-02 09:50:00,23.85,23.89,23.84,23.86,507800.0,18.1459,18.1763,18.1383,18.1535,507800.0
2010-09-02 09:55:00,23.86,23.89,23.84,23.88,925500.0,18.1535,18.1763,18.1383,18.1687,925500.0
2010-09-02 10:00:00,23.88,23.95,23.88,23.89,913100.0,18.1687,18.222,18.1687,18.1763,913100.0
2010-09-02 10:05:00,23.9,23.91,23.86,23.86,782600.0,18.184,18.1916,18.1535,18.1535,782600.0
2010-09-02 10:10:00,23.86,23.89,23.85,23.88,498300.0,18.1535,18.1763,18.1459,18.1687,498300.0
2010-09-02 10:15:00,23.88,23.89,23.83,23.83,335700.0,18.1687,18.1763,18.1307,18.1307,335700.0
2010-09-02 10:20:00,23.83,23.84,23.81,23.83,803600.0,18.1307,18.1383,18.1155,18.1307,803600.0
2010-09-02 10:25:00,23.84,23.86,23.83,23.85,390200.0,18.1383,18.1535,18.1307,18.1459,390200.0
2010-09-02 10:30:00,23.85,23.87,23.84,23.86,351600.0,18.1459,18.1611,18.1383,18.1535,351600.0
2010-09-02 10:35:00,23.86,23.87,23.85,23.86,274900.0,18.1535,18.1611,18.1459,18.1535,274900.0
2010-09-02 10:40:00,23.87,23.9,23.86,23.87,547600.0,18.1611,18.184,18.1535,18.1611,547600.0
2010-09-02 10:45:00,23.88,23.9,23.87,23.9,255700.0,18.1687,18.184,18.1611,18.184,255700.0
2010-09-02 10:50:00,23.89,23.9,23.87,23.88,365100.0,18.1763,18.184,18.1611,18.1687,365100.0
2010-09-02 10:55:00,23.88,23.91,23.88,23.9,698100.0,18.1687,18.1916,18.1687,18.184,698100.0
2010-09-02 11:00:00,23.91,23.94,23.9,23.93,1112700.0,18.1916,18.2144,18.184,18.2068,1112700.0
2010-09-02 11:05:00,23.93,23.93,23.89,23.9,401200.0,18.2068,18.2068,18.1763,18.184,401200.0
2010-09-02 11:10:00,23.9,23.9,23.89,23.89,313700.0,18.184,18.184,18.1763,18.1763,313700.0
2010-09-02 11:15:00,23.89,23.91,23.88,23.9,497200.0,18.1763,18.1916,18.1687,18.184,497200.0
2010-09-02 11:20:00,23.9,23.9,23.86,23.87,404700.0,18.184,18.184,18.1535,18.1611,404700.0
2010-09-02 11:25:00,23.88,23.88,23.86,23.87,310900.0,18.1687,18.1687,18.1535,18.1611,310900.0
2010-09-02 11:30:00,23.87,23.89,23.86,23.89,231000.0,18.1611,18.1763,18.1535,18.1763,231000.0
2010-09-02 11:35:00,23.89,23.89,23.86,23.87,517300.0,18.1763,18.1763,18.1535,18.1611,517300.0
2010-09-02 11:40:00,23.87,23.9,23.87,23.88,563300.0,18.1611,18.184,18.1611,18.1687,563300.0
2010-09-02 11:45:00,23.89,23.9,23.88,23.9,373900.0,18.1763,18.184,18.1687,18.184,373900.0
2010-09-02 11:50:00,23.9,23.91,23.89,23.91,297400.0,18.184,18.1916,18.1763,18.1916,297400.0
2010-09-02 11:55:00,23.91,23.91,23.89,23.89,279600.0,18.1916,18.1916,18.1763,18.1763,279600.0
2010-09-02 12:00:00,23.9,23.9,23.89,23.9,111300.0,18.184,18.184,18.1763,18.184,111300.0
2010-09-02 12:05:00,23.9,23.9,23.89,23.9,164600.0,18.184,18.184,18.1763,18.184,164600.0
2010-09-02 12:10:00,23.9,23.9,23.89,23.89,603900.0,18.184,18.184,18.1763,18.1763,603900.0
2010-09-02 12:15:00,23.9,23.9,23.86,23.86,673900.0,18.184,18.184,18.1535,18.1535,673900.0
2010-09-02 12:20:00,23.87,23.88,23.86,23.87,379200.0,18.1611,18.1687,18.1535,18.1611,379200.0
2010-09-02 12:25:00,23.87,23.88,23.85,23.88,616700.0,18.1611,18.1687,18.1459,18.1687,616700.0
2010-09-02 12:30:00,23.88,23.89,23.87,23.88,584600.0,18.1687,18.1763,18.1611,18.1687,584600.0
2010-09-02 12:35:00,23.88,23.9,23.87,23.88,498400.0,18.1687,18.184,18.1611,18.1687,498400.0
2010-09-02 12:40:00,23.88,23.88,23.84,23.85,561000.0,18.1687,18.1687,18.1383,18.1459,561000.0
2010-09-02 12:45:00,23.85,23.9,23.85,23.9,239400.0,18.1459,18.184,18.1459,18.184,239400.0
2010-09-02 12:50:00,23.9,23.9,23.86,23.86,341600.0,18.184,18.184,18.1535,18.1535,341600.0
2010-09-02 12:55:00,23.87,23.89,23.86,23.86,494600.0,18.1611,18.1763,18.1535,18.1535,494600.0
2010-09-02 13:00:00,23.86,23.89,23.86,23.89,367600.0,18.1535,18.1763,18.1535,18.1763,367600.0
2010-09-02 13:05:00,23.89,23.89,23.87,23.87,324300.0,18.1763,18.1763,18.1611,18.1611,324300.0
2010-09-02 13:10:00,23.88,23.89,23.87,23.89,256600.0,18.1687,18.1763,18.1611,18.1763,256600.0
2010-09-02 13:15:00,23.89,23.92,23.88,23.9,354600.0,18.1763,18.1992,18.1687,18.184,354600.0
2010-09-02 13:20:00,23.89,23.9,23.89,23.89,251500.0,18.1763,18.184,18.1763,18.1763,251500.0
2010-09-02 13:25:00,23.9,23.9,23.89,23.9,159800.0,18.184,18.184,18.1763,18.184,159800.0
2010-09-02 13:30:00,23.9,23.9,23.89,23.9,149900.0,18.184,18.184,18.1763,18.184,149900.0
2010-09-02 13:35:00,23.89,23.9,23.87,23.88,751700.0,18.1763,18.184,18.1611,18.1687,751700.0
2010-09-02 13:40:00,23.88,23.88,23.86,23.88,418700.0,18.1687,18.1687,18.1535,18.1687,418700.0
2010-09-02 13:45:00,23.87,23.88,23.84,23.87,578400.0,18.1611,18.1687,18.1383,18.1611,578400.0
2010-09-02 13:50:00,23.87,23.9,23.87,23.9,440100.0,18.1611,18.184,18.1611,18.184,440100.0
2010-09-02 13:55:00,23.91,23.91,23.89,23.9,499200.0,18.1916,18.1916,18.1763,18.184,499200.0
2010-09-02 14:00:00,23.9,23.91,23.89,23.9,318400.0,18.184,18.1916,18.1763,18.184,318400.0
2010-09-02 14:05:00,23.89,23.92,23.88,23.89,976200.0,18.1763,18.1992,18.1687,18.1763,976200.0
2010-09-02 14:10:00,23.89,23.93,23.88,23.92,718600.0,18.1763,18.2068,18.1687,18.1992,718600.0
2010-09-02 14:15:00,23.92,23.94,23.89,23.94,876500.0,18.1992,18.2144,18.1763,18.2144,876500.0
2010-09-02 14:20:00,23.93,23.94,23.91,23.92,433900.0,18.2068,18.2144,18.1916,18.1992,433900.0
2010-09-02 14:25:00,23.92,23.94,23.92,23.94,447600.0,18.1992,18.2144,18.1992,18.2144,447600.0
2010-09-02 14:30:00,23.94,23.94,23.91,23.92,400500.0,18.2144,18.2144,18.1916,18.1992,400500.0
2010-09-02 14:35:00,23.92,23.92,23.91,23.92,237300.0,18.1992,18.1992,18.1916,18.1992,237300.0
2010-09-02 14:40:00,23.91,23.92,23.88,23.89,374200.0,18.1916,18.1992,18.1687,18.1763,374200.0
2010-09-02 14:45:00,23.9,23.91,23.89,23.9,324800.0,18.184,18.1916,18.1763,18.184,324800.0
2010-09-02 14:50:00,23.9,23.91,23.9,23.91,183800.0,18.184,18.1916,18.184,18.1916,183800.0
2010-09-02 14:55:00,23.91,23.91,23.9,23.91,406100.0,18.1916,18.1916,18.184,18.1916,406100.0
2010-09-02 15:00:00,23.91,23.91,23.89,23.91,591300.0,18.1916,18.1916,18.1763,18.1916,591300.0
2010-09-02 15:05:00,23.91,23.91,23.9,23.9,653200.0,18.1916,18.1916,18.184,18.184,653200.0
2010-09-02 15:10:00,23.91,23.91,23.89,23.9,708000.0,18.1916,18.1916,18.1763,18.184,708000.0
2010-09-02 15:15:00,23.9,23.92,23.89,23.92,971200.0,18.184,18.1992,18.1763,18.1992,971200.0
2010-09-02 15:20:00,23.92,23.92,23.89,23.89,873000.0,18.1992,18.1992,18.1763,18.1763,873000.0
2010-09-02 15:25:00,23.89,23.91,23.89,23.9,737100.0,18.1763,18.1916,18.1763,18.184,737100.0
2010-09-02 15:30:00,23.9,23.93,23.89,23.89,943300.0,18.184,18.2068,18.1763,18.1763,943300.0
2010-09-02 15:35:00,23.9,23.91,23.89,23.9,1059600.0,18.184,18.1916,18.1763,18.184,1059600.0
2010-09-02 15:40:00,23.89,23.91,23.89,23.9,880700.0,18.1763,18.1916,18.1763,18.184,880700.0
2010-09-02 15:45:00,23.9,23.92,23.89,23.92,2001300.0,18.184,18.1992,18.1763,18.1992,2001300.0
2010-09-02 15:50:00,23.92,23.93,23.89,23.9,1561100.0,18.1992,18.2068,18.1763,18.184,1561100.0
2010-09-02 15:55:00,23.9,23.93,23.89,23.92,2080600.0,18.184,18.2068,18.1763,18.1992,2080600.0
2010-09-03 09:30:00,24.21,24.36,24.19,24.36,2921200.0,18.4198,18.5339,18.4046,18.5339,2921200.0
2010-09-03 09:35:00,24.35,24.43,24.35,24.42,1139500.0,18.5263,18.5872,18.5263,18.5796,1139500.0
2010-09-03 09:40:00,24.42,24.45,24.37,24.39,1690800.0,18.5796,18.6024,18.5415,18.5568,1690800.0
2010-09-03 09:45:00,24.4,24.4,24.32,24.36,646500.0,18.5644,18.5644,18.5035,18.5339,646500.0
2010-09-03 09:50:00,24.35,24.4,24.35,24.38,664900.0,18.5263,18.5644,18.5263,18.5492,664900.0
2010-09-03 09:55:00,24.38,24.41,24.36,24.41,816200.0,18.5492,18.572,18.5339,18.572,816200.0
2010-09-03 10:00:00,24.4,24.4,24.32,24.38,926300.0,18.5644,18.5644,18.5035,18.5492,926300.0
2010-09-03 10:05:00,24.38,24.38,24.26,24.26,1794300.0,18.5492,18.5492,18.4579,18.4579,1794300.0
2010-09-03 10:10:00,24.26,24.31,24.24,24.3,1054100.0,18.4579,18.4959,18.4426,18.4883,1054100.0
2010-09-03 10:15:00,24.3,24.3,24.26,24.3,1299800.0,18.4883,18.4883,18.4579,18.4883,1299800.0
2010-09-03 10:20:00,24.3,24.33,24.29,24.32,677700.0,18.4883,18.5111,18.4807,18.5035,677700.0
2010-09-03 10:25:00,24.32,24.32,24.29,24.29,880600.0,18.5035,18.5035,18.4807,18.4807,880600.0
2010-09-03 10:30:00,24.3,24.31,24.28,24.3,727000.0,18.4883,18.4959,18.4731,18.4883,727000.0
2010-09-03 10:35:00,24.3,24.31,24.29,24.3,846500.0,18.4883,18.4959,18.4807,18.4883,846500.0
2010-09-03 10:40:00,24.3,24.31,24.29,24.3,382900.0,18.4883,18.4959,18.4807,18.4883,382900.0
2010-09-03 10:45:00,24.29,24.31,24.29,24.31,382100.0,18.4807,18.4959,18.4807,18.4959,382100.0
2010-09-03 10:50:00,24.31,24.31,24.28,24.29,1182600.0,18.4959,18.4959,18.4731,18.4807,1182600.0
2010-09-03 10:55:00,24.28,24.33,24.28,24.33,1181100.0,18.4731,18.5111,18.4731,18.5111,1181100.0
2010-09-03 11:00:00,24.33,24.33,24.29,24.31,905600.0,18.5111,18.5111,18.4807,18.4959,905600.0
2010-09-03 11:05:00,24.31,24.33,24.3,24.31,914800.0,18.4959,18.5111,18.4883,18.4959,914800.0
2010-09-03 11:10:00,24.31,24.32,24.29,24.3,674700.0,18.4959,18.5035,18.4807,18.4883,674700.0
2010-09-03 11:15:00,24.3,24.33,24.29,24.33,289500.0,18.4883,18.5111,18.4807,18.5111,289500.0
2010-09-03 11:20:00,24.33,24.33,24.3,24.32,392700.0,18.5111,18.5111,18.4883,18.5035,392700.0
2010-09-03 11:25:00,24.33,24.34,24.31,24.31,455800.0,18.5111,18.5187,18.4959,18.4959,455800.0
2010-09-03 11:30:00,24.31,24.35,24.3,24.31,1165300.0,18.4959,18.5263,18.4883,18.4959,1165300.0
2010-09-03 11:35:00,24.31,24.31,24.29,24.3,405200.0,18.4959,18.4959,18.4807,18.4883,405200.0
2010-09-03 11:40:00,24.3,24.32,24.3,24.31,468200.0,18.4883,18.5035,18.4883,18.4959,468200.0
2010-09-03 11:45:00,24.32,24.32,24.28,24.29,630100.0,18.5035,18.5035,18.4731,18.4807,630100.0
2010-09-03 11:50:00,24.29,24.29,24.26,24.27,797800.0,18.4807,18.4807,18.4579,18.4655,797800.0
2010-09-03 11:55:00,24.28,24.3,24.27,24.28,814700.0,18.4731,18.4883,18.4655,18.4731,814700.0
2010-09-03 12:00:00,24.28,24.29,24.28,24.28,438000.0,18.4731,18.4807,18.4731,18.4731,438000.0
2010-09-03 12:05:00,24.29,24.29,24.28,24.29,381300.0,18.4807,18.4807,18.4731,18.4807,381300.0
2010-09-03 12:10:00,24.28,24.29,24.26,24.26,477300.0,18.4731,18.4807,18.4579,18.4579,477300.0
2010-09-03 12:15:00,24.26,24.27,24.25,24.26,175200.0,18.4579,18.4655,18.4502,18.4579,175200.0
2010-09-03 12:20:00,24.25,24.26,24.25,24.26,222400.0,18.4502,18.4579,18.4502,18.4579,222400.0
2010-09-03 12:25:00,24.25,24.26,24.24,24.25,539900.0,18.4502,18.4579,18.4426,18.4502,539900.0
2010-09-03 12:30:00,24.24,24.25,24.24,24.25,462500.0,18.4426,18.4502,18.4426,18.4502,462500.0
2010-09-03 12:35:00,24.25,24.27,24.24,24.25,746200.0,18.4502,18.4655,18.4426,18.4502,746200.0
2010-09-03 12:40:00,24.25,24.26,24.24,24.25,215800.0,18.4502,18.4579,18.4426,18.4502,215800.0
2010-09-03 12:45:00,24.26,24.28,24.25,24.27,1421700.0,18.4579,18.4731,18.4502,18.4655,1421700.0
2010-09-03 12:50:00,24.28,24.3,24.27,24.3,417400.0,18.4731,18.4883,18.4655,18.4883,417400.0
2010-09-03 12:55:00,24.3,24.3,24.29,24.3,840400.0,18.4883,18.4883,18.4807,18.4883,840400.0
2010-09-03 13:00:00,24.3,24.31,24.29,24.3,533500.0,18.4883,18.4959,18.4807,18.4883,533500.0
2010-09-03 13:05:00,24.3,24.3,24.29,24.3,250000.0,18.4883,18.4883,18.4807,18.4883,250000.0
2010-09-03 13:10:00,24.3,24.3,24.29,24.3,147800.0,18.4883,18.4883,18.4807,18.4883,147800.0
2010-09-03 13:15:00,24.3,24.3,24.28,24.3,632000.0,18.4883,18.4883,18.4731,18.4883,632000.0
2010-09-03 13:20:00,24.3,24.31,24.29,24.3,417400.0,18.4883,18.4959,18.4807,18.4883,417400.0
2010-09-03 13:25:00,24.29,24.3,24.29,24.3,284800.0,18.4807,18.4883,18.4807,18.4883,284800.0
2010-09-03 13:30:00,24.3,24.3,24.29,24.3,233200.0,18.4883,18.4883,18.4807,18.4883,233200.0
2010-09-03 13:35:00,24.3,24.31,24.29,24.31,537600.0,18.4883,18.4959,18.4807,18.4959,537600.0
2010-09-03 13:40:00,24.3,24.31,24.28,24.29,520400.0,18.4883,18.4959,18.4731,18.4807,520400.0
2010-09-03 13:45:00,24.29,24.3,24.28,24.3,591300.0,18.4807,18.4883,18.4731,18.4883,591300.0
2010-09-03 13:50:00,24.29,24.3,24.29,24.3,418000.0,18.4807,18.4883,18.4807,18.4883,418000.0
2010-09-03 13:55:00,24.3,24.31,24.29,24.3,441200.0,18.4883,18.4959,18.4807,18.4883,441200.0
2010-09-03 14:00:00,24.3,24.3,24.29,24.3,318800.0,18.4883,18.4883,18.4807,18.4883,318800.0
2010-09-03 14:05:00,24.3,24.31,24.29,24.3,297800.0,18.4883,18.4959,18.4807,18.4883,297800.0
2010-09-03 14:10:00,24.31,24.31,24.3,24.31,769300.0,18.4959,18.4959,18.4883,18.4959,769300.0
2010-09-03 14:15:00,24.31,24.34,24.3,24.34,481500.0,18.4959,18.5187,18.4883,18.5187,481500.0
2010-09-03 14:20:00,24.33,24.34,24.3,24.31,973300.0,18.5111,18.5187,18.4883,18.4959,973300.0
2010-09-03 14:25:00,24.31,24.32,24.3,24.32,268600.0,18.4959,18.5035,18.4883,18.5035,268600.0
2010-09-03 14:30:00,24.32,24.32,24.3,24.31,948800.0,18.5035,18.5035,18.4883,18.4959,948800.0
2010-09-03 14:35:00,24.3,24.32,24.29,24.29,774200.0,18.4883,18.5035,18.4807,18.4807,774200.0
2010-09-03 14:40:00,24.3,24.3,24.27,24.27,512200.0,18.4883,18.4883,18.4655,18.4655,512200.0
2010-09-03 14:45:00,24.27,24.28,24.27,24.28,236200.0,18.4655,18.4731,18.4655,18.4731,236200.0
2010-09-03 14:50:00,24.27,24.28,24.27,24.27,400100.0,18.4655,18.4731,18.4655,18.4655,400100.0
2010-09-03 14:55:00,24.28,24.28,24.25,24.27,645700.0,18.4731,18.4731,18.4502,18.4655,645700.0
2010-09-03 15:00:00,24.27,24.29,24.26,24.28,778400.0,18.4655,18.4807,18.4579,18.4731,778400.0
2010-09-03 15:05:00,24.29,24.3,24.25,24.25,1340600.0,18.4807,18.4883,18.4502,18.4502,1340600.0
2010-09-03 15:10:00,24.25,24.27,24.25,24.25,489000.0,18.4502,18.4655,18.4502,18.4502,489000.0
2010-09-03 15:15:00,24.25,24.26,24.24,24.25,264200.0,18.4502,18.4579,18.4426,18.4502,264200.0
2010-09-03 15:20:00,24.25,24.29,24.24,24.27,863700.0,18.4502,18.4807,18.4426,18.4655,863700.0
2010-09-03 15:25:00,24.28,24.3,24.27,24.29,257200.0,18.4731,18.4883,18.4655,18.4807,257200.0
2010-09-03 15:30:00,24.29,24.31,24.28,24.29,677900.0,18.4807,18.4959,18.4731,18.4807,677900.0
2010-09-03 15:35:00,24.29,24.29,24.28,24.28,479300.0,18.4807,18.4807,18.4731,18.4731,479300.0
2010-09-03 15:40:00,24.28,24.31,24.28,24.29,1527000.0,18.4731,18.4959,18.4731,18.4807,1527000.0
2010-09-03 15:45:00,24.29,24.3,24.28,24.29,1068300.0,18.4807,18.4883,18.4731,18.4807,1068300.0
2010-09-03 15:50:00,24.28,24.29,24.28,24.29,1396500.0,18.4731,18.4807,18.4731,18.4807,1396500.0
2010-09-03 15:55:00,24.28,24.31,24.27,24.31,3340200.0,18.4731,18.4959,18.4655,18.4959,3340200.0
2010-09-07 09:30:00,24.1,24.24,24.09,24.23,1862400.0,18.3361,18.4426,18.3285,18.435,1862400.0
2010-09-07 09:35:00,24.23,24.25,24.19,24.23,916900.0,18.435,18.4502,18.4046,18.435,916900.0
2010-09-07 09:40:00,24.24,24.27,24.22,24.27,1052600.0,18.4426,18.4655,18.4274,18.4655,1052600.0
2010-09-07 09:45:00,24.26,24.28,24.25,24.27,382500.0,18.4579,18.4731,18.4502,18.4655,382500.0
2010-09-07 09:50:00,24.27,24.3,24.25,24.26,526600.0,18.4655,18.4883,18.4502,18.4579,526600.0
2010-09-07 09:55:00,24.26,24.27,24.22,24.22,608200.0,18.4579,18.4655,18.4274,18.4274,608200.0
2010-09-07 10:00:00,24.22,24.24,24.2,24.22,1718000.0,18.4274,18.4426,18.4122,18.4274,1718000.0
2010-09-07 10:05:00,24.21,24.23,24.2,24.22,499500.0,18.4198,18.435,18.4122,18.4274,499500.0
2010-09-07 10:10:00,24.22,24.23,24.22,24.23,389700.0,18.4274,18.435,18.4274,18.435,389700.0
2010-09-07 10:15:00,24.22,24.23,24.2,24.2,630800.0,18.4274,18.435,18.4122,18.4122,630800.0
2010-09-07 10:20:00,24.21,24.21,24.14,24.16,1539100.0,18.4198,18.4198,18.3666,18.3818,1539100.0
2010-09-07 10:25:00,24.17,24.18,24.15,24.15,711900.0,18.3894,18.397,18.3742,18.3742,711900.0
2010-09-07 10:30:00,24.16,24.16,24.14,24.15,257100.0,18.3818,18.3818,18.3666,18.3742,257100.0
2010-09-07 10:35:00,24.14,24.15,24.07,24.08,983100.0,18.3666,18.3742,18.3133,18.3209,983100.0
2010-09-07 10:40:00,24.09,24.12,24.08,24.1,662700.0,18.3285,18.3513,18.3209,18.3361,662700.0
2010-09-07 10:45:00,24.11,24.13,24.1,24.12,319200.0,18.3437,18.3589,18.3361,18.3513,319200.0
2010-09-07 10:50:00,24.13,24.13,24.07,24.08,779500.0,18.3589,18.3589,18.3133,18.3209,779500.0
2010-09-07 10:55:00,24.07,24.09,24.05,24.08,555800.0,18.3133,18.3285,18.2981,18.3209,555800.0
2010-09-07 11:00:00,24.09,24.11,24.08,24.08,258400.0,18.3285,18.3437,18.3209,18.3209,258400.0
2010-09-07 11:05:00,24.09,24.1,24.04,24.04,667700.0,18.3285,18.3361,18.2905,18.2905,667700.0
2010-09-07 11:10:00,24.05,24.06,24.02,24.03,495400.0,18.2981,18.3057,18.2753,18.2829,495400.0
2010-09-07 11:15:00,24.03,24.03,24.01,24.01,465100.0,18.2829,18.2829,18.2676,18.2676,465100.0
2010-09-07 11:20:00,24.01,24.05,24.01,24.04,360800.0,18.2676,18.2981,18.2676,18.2905,360800.0
2010-09-07 11:25:00,24.05,24.05,24.04,24.05,294600.0,18.2981,18.2981,18.2905,18.2981,294600.0
2010-09-07 11:30:00,24.05,24.07,23.99,24.0,890000.0,18.2981,18.3133,18.2524,18.26,890000.0
2010-09-07 11:35:00,24.01,24.02,23.99,24.01,650900.0,18.2676,18.2753,18.2524,18.2676,650900.0
2010-09-07 11:40:00,24.02,24.04,24.01,24.04,280800.0,18.2753,18.2905,18.2676,18.2905,280800.0
2010-09-07 11:45:00,24.03,24.04,24.01,24.02,495100.0,18.2829,18.2905,18.2676,18.2753,495100.0
2010-09-07 11:50:00,24.03,24.03,23.96,23.96,585600.0,18.2829,18.2829,18.2296,18.2296,585600.0
2010-09-07 11:55:00,23.97,23.98,23.95,23.98,1189900.0,18.2372,18.2448,18.222,18.2448,1189900.0
2010-09-07 12:00:00,23.98,23.99,23.97,23.99,316000.0,18.2448,18.2524,18.2372,18.2524,316000.0
2010-09-07 12:05:00,23.99,24.05,23.98,24.04,1081400.0,18.2524,18.2981,18.2448,18.2905,1081400.0
2010-09-07 12:10:00,24.04,24.06,24.03,24.06,635000.0,18.2905,18.3057,18.2829,18.3057,635000.0
2010-09-07 12:15:00,24.06,24.07,24.05,24.07,514500.0,18.3057,18.3133,18.2981,18.3133,514500.0
2010-09-07 12:20:00,24.06,24.08,24.0,24.01,636900.0,18.3057,18.3209,18.26,18.2676,636900.0
2010-09-07 12:25:00,24.02,24.02,23.98,24.0,448900.0,18.2753,18.2753,18.2448,18.26,448900.0
2010-09-07 12:30:00,23.99,23.99,23.95,23.95,754400.0,18.2524,18.2524,18.222,18.222,754400.0
2010-09-07 12:35:00,23.96,23.99,23.95,23.97,921000.0,18.2296,18.2524,18.222,18.2372,921000.0
2010-09-07 12:40:00,23.98,23.99,23.97,23.99,187300.0,18.2448,18.2524,18.2372,18.2524,187300.0
2010-09-07 12:45:00,23.98,24.0,23.98,23.99,217500.0,18.2448,18.26,18.2448,18.2524,217500.0
2010-09-07 12:50:00,24.0,24.0,23.99,24.0,173000.0,18.26,18.26,18.2524,18.26,173000.0
2010-09-07 12:55:00,24.0,24.0,23.99,23.99,220900.0,18.26,18.26,18.2524,18.2524,220900.0
2010-09-07 13:00:00,24.0,24.0,23.98,23.99,241200.0,18.26,18.26,18.2448,18.2524,241200.0
2010-09-07 13:05:00,23.99,24.0,23.98,24.0,271600.0,18.2524,18.26,18.2448,18.26,271600.0
2010-09-07 13:10:00,23.99,24.0,23.99,23.99,134200.0,18.2524,18.26,18.2524,18.2524,134200.0
2010-09-07 13:15:00,23.99,24.01,23.98,23.99,337400.0,18.2524,18.2676,18.2448,18.2524,337400.0
2010-09-07 13:20:00,23.98,24.0,23.98,23.99,262200.0,18.2448,18.26,18.2448,18.2524,262200.0
2010-09-07 13:25:00,23.99,24.0,23.98,23.99,275500.0,18.2524,18.26,18.2448,18.2524,275500.0
2010-09-07 13:30:00,23.99,23.99,23.96,23.98,617300.0,18.2524,18.2524,18.2296,18.2448,617300.0
2010-09-07 13:35:00,23.98,23.98,23.96,23.98,504200.0,18.2448,18.2448,18.2296,18.2448,504200.0
2010-09-07 13:40:00,23.98,23.98,23.94,23.95,582800.0,18.2448,18.2448,18.2144,18.222,582800.0
2010-09-07 13:45:00,23.95,23.96,23.94,23.94,1109800.0,18.222,18.2296,18.2144,18.2144,1109800.0
2010-09-07 13:50:00,23.94,23.96,23.94,23.96,295700.0,18.2144,18.2296,18.2144,18.2296,295700.0
2010-09-07 13:55:00,23.96,23.99,23.95,23.98,192800.0,18.2296,18.2524,18.222,18.2448,192800.0
2010-09-07 14:00:00,23.99,23.99,23.98,23.99,165000.0,18.2524,18.2524,18.2448,18.2524,165000.0
2010-09-07 14:05:00,23.98,24.0,23.98,24.0,241400.0,18.2448,18.26,18.2448,18.26,241400.0
2010-09-07 14:10:00,24.0,24.03,23.99,24.03,501200.0,18.26,18.2829,18.2524,18.2829,501200.0
2010-09-07 14:15:00,24.03,24.04,23.99,24.0,927000.0,18.2829,18.2905,18.2524,18.26,927000.0
2010-09-07 14:20:00,23.99,24.0,23.99,24.0,336100.0,18.2524,18.26,18.2524,18.26,336100.0
2010-09-07 14:25:00,24.0,24.0,23.97,23.97,419800.0,18.26,18.26,18.2372,18.2372,419800.0
2010-09-07 14:30:00,23.98,23.98,23.95,23.95,529000.0,18.2448,18.2448,18.222,18.222,529000.0
2010-09-07 14:35:00,23.96,23.98,23.94,23.95,908800.0,18.2296,18.2448,18.2144,18.222,908800.0
2010-09-07 14:40:00,23.95,23.97,23.95,23.97,206800.0,18.222,18.2372,18.222,18.2372,206800.0
2010-09-07 14:45:00,23.97,23.98,23.96,23.97,457000.0,18.2372,18.2448,18.2296,18.2372,457000.0
2010-09-07 14:50:00,23.98,24.0,23.97,23.98,325200.0,18.2448,18.26,18.2372,18.2448,325200.0
2010-09-07 14:55:00,23.98,23.99,23.93,23.94,410700.0,18.2448,18.2524,18.2068,18.2144,410700.0
2010-09-07 15:00:00,23.94,23.95,23.92,23.92,941500.0,18.2144,18.222,18.1992,18.1992,941500.0
2010-09-07 15:05:00,23.93,23.94,23.92,23.92,736400.0,18.2068,18.2144,18.1992,18.1992,736400.0
2010-09-07 15:10:00,23.92,23.95,23.92,23.95,648500.0,18.1992,18.222,18.1992,18.222,648500.0
2010-09-07 15:15:00,23.95,23.96,23.93,23.95,316600.0,18.222,18.2296,18.2068,18.222,316600.0
2010-09-07 15:20:00,23.96,23.98,23.95,23.96,581500.0,18.2296,18.2448,18.222,18.2296,581500.0
2010-09-07 15:25:00,23.96,23.97,23.93,23.97,772200.0,18.2296,18.2372,18.2068,18.2372,772200.0
2010-09-07 15:30:00,23.97,23.98,23.95,23.97,646600.0,18.2372,18.2448,18.222,18.2372,646600.0
2010-09-07 15:35:00,23.97,24.0,23.97,24.0,1130100.0,18.2372,18.26,18.2372,18.26,1130100.0
2010-09-07 15:40:00,24.0,24.0,23.99,24.0,560200.0,18.26,18.26,18.2524,18.26,560200.0
2010-09-07 15:45:00,24.0,24.02,23.99,24.01,1615300.0,18.26,18.2753,18.2524,18.2676,1615300.0
2010-09-07 15:50:00,24.0,24.01,23.93,23.93,1291800.0,18.26,18.2676,18.2068,18.2068,1291800.0
2010-09-07 15:55:00,23.93,23.97,23.93,23.96,2164100.0,18.2068,18.2372,18.2068,18.2296,2164100.0
2010-09-08 09:30:00,24.07,24.1,24.02,24.1,1286500.0,18.3133,18.3361,18.2753,18.3361,1286500.0
2010-09-08 09:35:00,24.09,24.1,24.02,24.06,914000.0,18.3285,18.3361,18.2753,18.3057,914000.0
2010-09-08 09:40:00,24.06,24.09,24.03,24.05,618100.0,18.3057,18.3285,18.2829,18.2981,618100.0
2010-09-08 09:45:00,24.06,24.09,24.05,24.08,587800.0,18.3057,18.3285,18.2981,18.3209,587800.0
2010-09-08 09:50:00,24.09,24.09,24.0,24.03,778900.0,18.3285,18.3285,18.26,18.2829,778900.0
2010-09-08 09:55:00,24.04,24.06,24.03,24.06,442700.0,18.2905,18.3057,18.2829,18.3057,442700.0
2010-09-08 10:00:00,24.06,24.07,24.04,24.06,574200.0,18.3057,18.3133,18.2905,18.3057,574200.0
2010-09-08 10:05:00,24.07,24.08,24.05,24.07,714300.0,18.3133,18.3209,18.2981,18.3133,714300.0
2010-09-08 10:10:00,24.07,24.1,24.06,24.08,717100.0,18.3133,18.3361,18.3057,18.3209,717100.0
2010-09-08 10:15:00,24.09,24.1,24.04,24.08,835000.0,18.3285,18.3361,18.2905,18.3209,835000.0
2010-09-08 10:20:00,24.08,24.11,24.06,24.07,744500.0,18.3209,18.3437,18.3057,18.3133,744500.0
2010-09-08 10:25:00,24.08,24.12,24.07,24.1,527200.0,18.3209,18.3513,18.3133,18.3361,527200.0
2010-09-08 10:30:00,24.1,24.15,24.09,24.14,823200.0,18.3361,18.3742,18.3285,18.3666,823200.0
2010-09-08 10:35:00,24.13,24.2,24.13,24.18,553800.0,18.3589,18.4122,18.3589,18.397,553800.0
2010-09-08 10:40:00,24.18,24.19,24.15,24.16,774900.0,18.397,18.4046,18.3742,18.3818,774900.0
2010-09-08 10:45:00,24.15,24.17,24.13,24.13,404500.0,18.3742,18.3894,18.3589,18.3589,404500.0
2010-09-08 10:50:00,24.13,24.15,24.13,24.14,266900.0,18.3589,18.3742,18.3589,18.3666,266900.0
2010-09-08 10:55:00,24.14,24.15,24.12,24.14,404800.0,18.3666,18.3742,18.3513,18.3666,404800.0
2010-09-08 11:00:00,24.13,24.17,24.13,24.15,457100.0,18.3589,18.3894,18.3589,18.3742,457100.0
2010-09-08 11:05:00,24.16,24.16,24.14,24.15,414000.0,18.3818,18.3818,18.3666,18.3742,414000.0
2010-09-08 11:10:00,24.15,24.16,24.1,24.13,803600.0,18.3742,18.3818,18.3361,18.3589,803600.0
2010-09-08 11:15:00,24.12,24.13,24.1,24.11,595000.0,18.3513,18.3589,18.3361,18.3437,595000.0
2010-09-08 11:20:00,24.11,24.12,24.06,24.07,747500.0,18.3437,18.3513,18.3057,18.3133,747500.0
2010-09-08 11:25:00,24.08,24.1,24.07,24.09,409400.0,18.3209,18.3361,18.3133,18.3285,409400.0
2010-09-08 11:30:00,24.09,24.1,24.06,24.08,473900.0,18.3285,18.3361,18.3057,18.3209,473900.0
2010-09-08 11:35:00,24.08,24.09,24.01,24.02,548000.0,18.3209,18.3285,18.2676,18.2753,548000.0
2010-09-08 11:40:00,24.02,24.03,23.99,24.0,1246700.0,18.2753,18.2829,18.2524,18.26,1246700.0
2010-09-08 11:45:00,24.0,24.0,23.98,24.0,300800.0,18.26,18.26,18.2448,18.26,300800.0
2010-09-08 11:50:00,24.0,24.0,23.96,23.98,1132600.0,18.26,18.26,18.2296,18.2448,1132600.0
2010-09-08 11:55:00,23.98,24.02,23.98,24.01,551200.0,18.2448,18.2753,18.2448,18.2676,551200.0
2010-09-08 12:00:00,24.01,24.01,23.99,24.0,1338600.0,18.2676,18.2676,18.2524,18.26,1338600.0
2010-09-08 12:05:00,24.0,24.0,23.96,23.99,1002000.0,18.26,18.26,18.2296,18.2524,1002000.0
2010-09-08 12:10:00,24.0,24.0,23.97,23.97,224500.0,18.26,18.26,18.2372,18.2372,224500.0
2010-09-08 12:15:00,23.98,24.0,23.97,23.99,213200.0,18.2448,18.26,18.2372,18.2524,213200.0
2010-09-08 12:20:00,23.99,24.01,23.99,24.01,989900.0,18.2524,18.2676,18.2524,18.2676,989900.0
2010-09-08 12:25:00,24.01,24.02,23.99,24.01,782200.0,18.2676,18.2753,18.2524,18.2676,782200.0
2010-09-08 12:30:00,24.01,24.01,23.98,24.0,318000.0,18.2676,18.2676,18.2448,18.26,318000.0
2010-09-08 12:35:00,24.0,24.0,23.98,23.99,190700.0,18.26,18.26,18.2448,18.2524,190700.0
2010-09-08 12:40:00,24.0,24.0,23.98,23.98,650500.0,18.26,18.26,18.2448,18.2448,650500.0
2010-09-08 12:45:00,23.98,24.0,23.98,23.99,341500.0,18.2448,18.26,18.2448,18.2524,341500.0
2010-09-08 12:50:00,23.98,24.01,23.98,24.0,572700.0,18.2448,18.2676,18.2448,18.26,572700.0
2010-09-08 12:55:00,23.99,24.01,23.99,24.0,1252900.0,18.2524,18.2676,18.2524,18.26,1252900.0
2010-09-08 13:00:00,24.0,24.0,23.99,24.0,251300.0,18.26,18.26,18.2524,18.26,251300.0
2010-09-08 13:05:00,24.0,24.0,23.96,23.96,541200.0,18.26,18.26,18.2296,18.2296,541200.0
2010-09-08 13:10:00,23.97,23.98,23.96,23.98,554700.0,18.2372,18.2448,18.2296,18.2448,554700.0
2010-09-08 13:15:00,23.98,23.98,23.95,23.95,538100.0,18.2448,18.2448,18.222,18.222,538100.0
2010-09-08 13:20:00,23.96,23.99,23.95,23.99,316300.0,18.2296,18.2524,18.222,18.2524,316300.0
2010-09-08 13:25:00,23.98,23.99,23.96,23.97,653600.0,18.2448,18.2524,18.2296,18.2372,653600.0
2010-09-08 13:30:00,23.97,23.97,23.96,23.97,600900.0,18.2372,18.2372,18.2296,18.2372,600900.0
2010-09-08 13:35:00,23.97,23.98,23.94,23.94,532500.0,18.2372,18.2448,18.2144,18.2144,532500.0
2010-09-08 13:40:00,23.94,23.94,23.82,23.84,1922700.0,18.2144,18.2144,18.1231,18.1383,1922700.0
2010-09-08 13:45:00,23.83,23.85,23.8,23.81,1278000.0,18.1307,18.1459,18.1079,18.1155,1278000.0
2010-09-08 13:50:00,23.81,23.86,23.8,23.85,1350900.0,18.1155,18.1535,18.1079,18.1459,1350900.0
2010-09-08 13:55:00,23.85,23.88,23.81,23.81,1054900.0,18.1459,18.1687,18.1155,18.1155,1054900.0
2010-09-08 14:00:00,23.82,23.85,23.78,23.81,1740500.0,18.1231,18.1459,18.0927,18.1155,1740500.0
2010-09-08 14:05:00,23.82,23.83,23.76,23.79,1281400.0,18.1231,18.1307,18.0774,18.1003,1281400.0
2010-09-08 14:10:00,23.8,23.81,23.74,23.77,1207900.0,18.1079,18.1155,18.0622,18.085,1207900.0
2010-09-08 14:15:00,23.77,23.81,23.77,23.8,1020400.0,18.085,18.1155,18.085,18.1079,1020400.0
2010-09-08 14:20:00,23.8,23.86,23.8,23.85,1121500.0,18.1079,18.1535,18.1079,18.1459,1121500.0
2010-09-08 14:25:00,23.85,23.85,23.8,23.82,718800.0,18.1459,18.1459,18.1079,18.1231,718800.0
2010-09-08 14:30:00,23.82,23.88,23.81,23.86,598900.0,18.1231,18.1687,18.1155,18.1535,598900.0
2010-09-08 14:35:00,23.87,23.87,23.81,23.84,714000.0,18.1611,18.1611,18.1155,18.1383,714000.0
2010-09-08 14:40:00,23.84,23.92,23.84,23.88,873200.0,18.1383,18.1992,18.1383,18.1687,873200.0
2010-09-08 14:45:00,23.88,23.94,23.88,23.94,775000.0,18.1687,18.2144,18.1687,18.2144,775000.0
2010-09-08 14:50:00,23.94,23.94,23.9,23.93,487400.0,18.2144,18.2144,18.184,18.2068,487400.0
2010-09-08 14:55:00,23.92,23.93,23.9,23.9,1286400.0,18.1992,18.2068,18.184,18.184,1286400.0
2010-09-08 15:00:00,23.9,23.96,23.89,23.95,1108300.0,18.184,18.2296,18.1763,18.222,1108300.0
2010-09-08 15:05:00,23.96,23.99,23.95,23.98,497400.0,18.2296,18.2524,18.222,18.2448,497400.0
2010-09-08 15:10:00,23.98,23.99,23.95,23.98,648900.0,18.2448,18.2524,18.222,18.2448,648900.0
2010-09-08 15:15:00,23.98,24.0,23.97,23.98,358900.0,18.2448,18.26,18.2372,18.2448,358900.0
2010-09-08 15:20:00,23.99,24.01,23.92,23.92,1354100.0,18.2524,18.2676,18.1992,18.1992,1354100.0
2010-09-08 15:25:00,23.92,23.95,23.91,23.91,874200.0,18.1992,18.222,18.1916,18.1916,874200.0
2010-09-08 15:30:00,23.92,23.96,23.9,23.92,1097300.0,18.1992,18.2296,18.184,18.1992,1097300.0
2010-09-08 15:35:00,23.93,23.98,23.92,23.95,1326000.0,18.2068,18.2448,18.1992,18.222,1326000.0
2010-09-08 15:40:00,23.95,23.97,23.92,23.93,639900.0,18.222,18.2372,18.1992,18.2068,639900.0
2010-09-08 15:45:00,23.92,23.96,23.91,23.93,750100.0,18.1992,18.2296,18.1916,18.2068,750100.0
2010-09-08 15:50:00,23.93,23.95,23.91,23.95,1323900.0,18.2068,18.222,18.1916,18.222,1323900.0
2010-09-08 15:55:00,23.95,23.95,23.89,23.92,2501100.0,18.222,18.222,18.1763,18.1992,2501100.0
2010-09-09 09:30:00,24.2,24.21,24.11,24.15,1846200.0,18.4122,18.4198,18.3437,18.3742,1846200.0
2010-09-09 09:35:00,24.16,24.16,24.13,24.14,1243100.0,18.3818,18.3818,18.3589,18.3666,1243100.0
2010-09-09 09:40:00,24.14,24.17,24.1,24.17,1749500.0,18.3666,18.3894,18.3361,18.3894,1749500.0
2010-09-09 09:45:00,24.17,24.18,24.12,24.13,721100.0,18.3894,18.397,18.3513,18.3589,721100.0
2010-09-09 09:50:00,24.13,24.15,24.13,24.15,702400.0,18.3589,18.3742,18.3589,18.3742,702400.0
2010-09-09 09:55:00,24.15,24.15,24.08,24.08,1332000.0,18.3742,18.3742,18.3209,18.3209,1332000.0
2010-09-09 10:00:00,24.09,24.14,24.08,24.14,941300.0,18.3285,18.3666,18.3209,18.3666,941300.0
2010-09-09 10:05:00,24.14,24.15,24.1,24.13,518300.0,18.3666,18.3742,18.3361,18.3589,518300.0
2010-09-09 10:10:00,24.13,24.13,24.1,24.12,699200.0,18.3589,18.3589,18.3361,18.3513,699200.0
2010-09-09 10:15:00,24.12,24.15,24.1,24.13,610500.0,18.3513,18.3742,18.3361,18.3589,610500.0
2010-09-09 10:20:00,24.12,24.13,24.11,24.11,295900.0,18.3513,18.3589,18.3437,18.3437,295900.0
2010-09-09 10:25:00,24.12,24.12,24.1,24.12,223700.0,18.3513,18.3513,18.3361,18.3513,223700.0
2010-09-09 10:30:00,24.11,24.12,24.09,24.1,431600.0,18.3437,18.3513,18.3285,18.3361,431600.0
2010-09-09 10:35:00,24.1,24.11,24.08,24.09,594400.0,18.3361,18.3437,18.3209,18.3285,594400.0
2010-09-09 10:40:00,24.1,24.1,24.08,24.1,456800.0,18.3361,18.3361,18.3209,18.3361,456800.0
2010-09-09 10:45:00,24.09,24.1,24.09,24.1,526800.0,18.3285,18.3361,18.3285,18.3361,526800.0
2010-09-09 10:50:00,24.1,24.11,24.1,24.1,356600.0,18.3361,18.3437,18.3361,18.3361,356600.0
2010-09-09 10:55:00,24.11,24.11,24.08,24.1,612600.0,18.3437,18.3437,18.3209,18.3361,612600.0
2010-09-09 11:00:00,24.08,24.14,24.08,24.1,460300.0,18.3209,18.3666,18.3209,18.3361,460300.0
2010-09-09 11:05:00,24.09,24.11,24.09,24.1,422500.0,18.3285,18.3437,18.3285,18.3361,422500.0
2010-09-09 11:10:00,24.09,24.13,24.09,24.1,408000.0,18.3285,18.3589,18.3285,18.3361,408000.0
2010-09-09 11:15:00,24.1,24.11,24.09,24.11,357000.0,18.3361,18.3437,18.3285,18.3437,357000.0
2010-09-09 11:20:00,24.11,24.11,24.1,24.1,104600.0,18.3437,18.3437,18.3361,18.3361,104600.0
2010-09-09 11:25:00,24.1,24.12,24.1,24.1,512400.0,18.3361,18.3513,18.3361,18.3361,512400.0
2010-09-09 11:30:00,24.11,24.13,24.1,24.1,977000.0,18.3437,18.3589,18.3361,18.3361,977000.0
2010-09-09 11:35:00,24.1,24.11,24.07,24.1,579100.0,18.3361,18.3437,18.3133,18.3361,579100.0
2010-09-09 11:40:00,24.1,24.11,24.08,24.09,474600.0,18.3361,18.3437,18.3209,18.3285,474600.0
2010-09-09 11:45:00,24.1,24.11,24.08,24.1,789400.0,18.3361,18.3437,18.3209,18.3361,789400.0
2010-09-09 11:50:00,24.1,24.13,24.09,24.12,454000.0,18.3361,18.3589,18.3285,18.3513,454000.0
2010-09-09 11:55:00,24.12,24.12,24.11,24.12,66400.0,18.3513,18.3513,18.3437,18.3513,66400.0
2010-09-09 12:00:00,24.11,24.13,24.1,24.12,401300.0,18.3437,18.3589,18.3361,18.3513,401300.0
2010-09-09 12:05:00,24.11,24.12,24.1,24.12,168200.0,18.3437,18.3513,18.3361,18.3513,168200.0
2010-09-09 12:10:00,24.11,24.12,24.09,24.09,344000.0,18.3437,18.3513,18.3285,18.3285,344000.0
2010-09-09 12:15:00,24.1,24.11,24.09,24.11,251700.0,18.3361,18.3437,18.3285,18.3437,251700.0
2010-09-09 12:20:00,24.1,24.11,24.09,24.1,302100.0,18.3361,18.3437,18.3285,18.3361,302100.0
2010-09-09 12:25:00,24.11,24.12,24.1,24.11,264000.0,18.3437,18.3513,18.3361,18.3437,264000.0
2010-09-09 12:30:00,24.12,24.12,24.11,24.12,98300.0,18.3513,18.3513,18.3437,18.3513,98300.0
2010-09-09 12:35:00,24.12,24.13,24.11,24.13,300900.0,18.3513,18.3589,18.3437,18.3589,300900.0
2010-09-09 12:40:00,24.13,24.13,24.12,24.13,118700.0,18.3589,18.3589,18.3513,18.3589,118700.0
2010-09-09 12:45:00,24.12,24.13,24.09,24.1,670100.0,18.3513,18.3589,18.3285,18.3361,670100.0
2010-09-09 12:50:00,24.1,24.12,24.1,24.11,537900.0,18.3361,18.3513,18.3361,18.3437,537900.0
2010-09-09 12:55:00,24.11,24.11,24.09,24.09,364800.0,18.3437,18.3437,18.3285,18.3285,364800.0
2010-09-09 13:00:00,24.09,24.1,24.08,24.1,242200.0,18.3285,18.3361,18.3209,18.3361,242200.0
2010-09-09 13:05:00,24.1,24.11,24.09,24.09,504100.0,18.3361,18.3437,18.3285,18.3285,504100.0
2010-09-09 13:10:00,24.09,24.1,24.06,24.07,424400.0,18.3285,18.3361,18.3057,18.3133,424400.0
2010-09-09 13:15:00,24.07,24.12,24.07,24.11,239300.0,18.3133,18.3513,18.3133,18.3437,239300.0
2010-09-09 13:20:00,24.12,24.12,24.11,24.12,371800.0,18.3513,18.3513,18.3437,18.3513,371800.0
2010-09-09 13:25:00,24.12,24.12,24.06,24.07,667900.0,18.3513,18.3513,18.3057,18.3133,667900.0
2010-09-09 13:30:00,24.07,24.08,24.04,24.08,447800.0,18.3133,18.3209,18.2905,18.3209,447800.0
2010-09-09 13:35:00,24.07,24.1,24.07,24.08,373900.0,18.3133,18.3361,18.3133,18.3209,373900.0
2010-09-09 13:40:00,24.09,24.1,24.09,24.1,190700.0,18.3285,18.3361,18.3285,18.3361,190700.0
2010-09-09 13:45:00,24.1,24.13,24.09,24.13,685800.0,18.3361,18.3589,18.3285,18.3589,685800.0
2010-09-09 13:50:00,24.13,24.14,24.12,24.12,289300.0,18.3589,18.3666,18.3513,18.3513,289300.0
2010-09-09 13:55:00,24.13,24.13,24.08,24.08,643500.0,18.3589,18.3589,18.3209,18.3209,643500.0
2010-09-09 14:00:00,24.08,24.1,24.08,24.1,214200.0,18.3209,18.3361,18.3209,18.3361,214200.0
2010-09-09 14:05:00,24.1,24.11,24.08,24.08,610300.0,18.3361,18.3437,18.3209,18.3209,610300.0
2010-09-09 14:10:00,24.08,24.09,24.06,24.08,416300.0,18.3209,18.3285,18.3057,18.3209,416300.0
2010-09-09 14:15:00,24.08,24.09,24.08,24.08,166000.0,18.3209,18.3285,18.3209,18.3209,166000.0
2010-09-09 14:20:00,24.08,24.1,24.08,24.09,198300.0,18.3209,18.3361,18.3209,18.3285,198300.0
2010-09-09 14:25:00,24.09,24.13,24.08,24.11,580500.0,18.3285,18.3589,18.3209,18.3437,580500.0
2010-09-09 14:30:00,24.11,24.15,24.11,24.14,370700.0,18.3437,18.3742,18.3437,18.3666,370700.0
2010-09-09 14:35:00,24.14,24.17,24.14,24.14,565200.0,18.3666,18.3894,18.3666,18.3666,565200.0
2010-09-09 14:40:00,24.15,24.15,24.13,24.13,319200.0,18.3742,18.3742,18.3589,18.3589,319200.0
2010-09-09 14:45:00,24.14,24.16,24.13,24.15,166200.0,18.3666,18.3818,18.3589,18.3742,166200.0
2010-09-09 14:50:00,24.15,24.16,24.14,24.15,292200.0,18.3742,18.3818,18.3666,18.3742,292200.0
2010-09-09 14:55:00,24.15,24.17,24.14,24.17,255500.0,18.3742,18.3894,18.3666,18.3894,255500.0
2010-09-09 15:00:00,24.17,24.18,24.16,24.16,220500.0,18.3894,18.397,18.3818,18.3818,220500.0
2010-09-09 15:05:00,24.16,24.17,24.14,24.14,263200.0,18.3818,18.3894,18.3666,18.3666,263200.0
2010-09-09 15:10:00,24.14,24.15,24.12,24.13,697800.0,18.3666,18.3742,18.3513,18.3589,697800.0
2010-09-09 15:15:00,24.13,24.14,24.09,24.09,726000.0,18.3589,18.3666,18.3285,18.3285,726000.0
2010-09-09 15:20:00,24.09,24.12,24.09,24.11,974400.0,18.3285,18.3513,18.3285,18.3437,974400.0
2010-09-09 15:25:00,24.1,24.12,24.1,24.11,239200.0,18.3361,18.3513,18.3361,18.3437,239200.0
2010-09-09 15:30:00,24.1,24.13,24.1,24.11,561800.0,18.3361,18.3589,18.3361,18.3437,561800.0
2010-09-09 15:35:00,24.12,24.13,24.11,24.11,621300.0,18.3513,18.3589,18.3437,18.3437,621300.0
2010-09-09 15:40:00,24.11,24.12,24.05,24.06,996900.0,18.3437,18.3513,18.2981,18.3057,996900.0
2010-09-09 15:45:00,24.05,24.06,24.02,24.04,715400.0,18.2981,18.3057,18.2753,18.2905,715400.0
2010-09-09 15:50:00,24.04,24.05,24.01,24.03,898100.0,18.2905,18.2981,18.2676,18.2829,898100.0
2010-09-09 15:55:00,24.02,24.03,23.99,24.01,2495200.0,18.2753,18.2829,18.2524,18.2676,2495200.0
2010-09-10 09:30:00,23.99,24.03,23.94,23.95,2063100.0,18.2524,18.2829,18.2144,18.222,2063100.0
2010-09-10 09:35:00,23.94,24.0,23.9,23.91,893800.0,18.2144,18.26,18.184,18.1916,893800.0
2010-09-10 09:40:00,23.91,23.93,23.87,23.89,1271900.0,18.1916,18.2068,18.1611,18.1763,1271900.0
2010-09-10 09:45:00,23.88,23.91,23.88,23.9,569200.0,18.1687,18.1916,18.1687,18.184,569200.0
2010-09-10 09:50:00,23.9,23.99,23.89,23.95,833500.0,18.184,18.2524,18.1763,18.222,833500.0
2010-09-10 09:55:00,23.95,23.98,23.93,23.93,839300.0,18.222,18.2448,18.2068,18.2068,839300.0
2010-09-10 10:00:00,23.94,23.94,23.89,23.9,1278100.0,18.2144,18.2144,18.1763,18.184,1278100.0
2010-09-10 10:05:00,23.9,23.9,23.85,23.87,1505100.0,18.184,18.184,18.1459,18.1611,1505100.0
2010-09-10 10:10:00,23.87,23.91,23.87,23.91,1097400.0,18.1611,18.1916,18.1611,18.1916,1097400.0
2010-09-10 10:15:00,23.9,23.91,23.89,23.91,1307000.0,18.184,18.1916,18.1763,18.1916,1307000.0
2010-09-10 10:20:00,23.91,23.92,23.89,23.89,913800.0,18.1916,18.1992,18.1763,18.1763,913800.0
2010-09-10 10:25:00,23.89,23.94,23.89,23.92,569600.0,18.1763,18.2144,18.1763,18.1992,569600.0
2010-09-10 10:30:00,23.93,23.93,23.9,23.91,1070900.0,18.2068,18.2068,18.184,18.1916,1070900.0
2010-09-10 10:35:00,23.91,23.91,23.89,23.9,484600.0,18.1916,18.1916,18.1763,18.184,484600.0
2010-09-10 10:40:00,23.91,23.91,23.85,23.87,826600.0,18.1916,18.1916,18.1459,18.1611,826600.0
2010-09-10 10:45:00,23.88,23.89,23.87,23.89,249500.0,18.1687,18.1763,18.1611,18.1763,249500.0
2010-09-10 10:50:00,23.89,23.9,23.87,23.88,688000.0,18.1763,18.184,18.1611,18.1687,688000.0
2010-09-10 10:55:00,23.88,23.9,23.88,23.9,239300.0,18.1687,18.184,18.1687,18.184,239300.0
2010-09-10 11:00:00,23.9,23.9,23.88,23.9,678400.0,18.184,18.184,18.1687,18.184,678400.0
2010-09-10 11:05:00,23.9,23.9,23.88,23.9,235100.0,18.184,18.184,18.1687,18.184,235100.0
2010-09-10 11:10:00,23.89,23.89,23.84,23.85,908700.0,18.1763,18.1763,18.1383,18.1459,908700.0
2010-09-10 11:15:00,23.85,23.86,23.83,23.84,472300.0,18.1459,18.1535,18.1307,18.1383,472300.0
2010-09-10 11:20:00,23.84,23.85,23.82,23.83,648400.0,18.1383,18.1459,18.1231,18.1307,648400.0
2010-09-10 11:25:00,23.82,23.89,23.82,23.88,1127300.0,18.1231,18.1763,18.1231,18.1687,1127300.0
2010-09-10 11:30:00,23.88,23.89,23.84,23.88,700000.0,18.1687,18.1763,18.1383,18.1687,700000.0
2010-09-10 11:35:00,23.88,23.9,23.88,23.88,510200.0,18.1687,18.184,18.1687,18.1687,510200.0
2010-09-10 11:40:00,23.88,23.89,23.85,23.87,651000.0,18.1687,18.1763,18.1459,18.1611,651000.0
2010-09-10 11:45:00,23.86,23.87,23.83,23.84,476500.0,18.1535,18.1611,18.1307,18.1383,476500.0
2010-09-10 11:50:00,23.83,23.84,23.79,23.82,804700.0,18.1307,18.1383,18.1003,18.1231,804700.0
2010-09-10 11:55:00,23.82,23.83,23.8,23.81,233200.0,18.1231,18.1307,18.1079,18.1155,233200.0
2010-09-10 12:00:00,23.81,23.83,23.8,23.82,331700.0,18.1155,18.1307,18.1079,18.1231,331700.0
2010-09-10 12:05:00,23.81,23.83,23.8,23.82,385400.0,18.1155,18.1307,18.1079,18.1231,385400.0
2010-09-10 12:10:00,23.81,23.86,23.81,23.83,462400.0,18.1155,18.1535,18.1155,18.1307,462400.0
2010-09-10 12:15:00,23.83,23.84,23.82,23.83,315100.0,18.1307,18.1383,18.1231,18.1307,315100.0
2010-09-10 12:20:00,23.82,23.86,23.82,23.85,401600.0,18.1231,18.1535,18.1231,18.1459,401600.0
2010-09-10 12:25:00,23.85,23.87,23.83,23.84,483500.0,18.1459,18.1611,18.1307,18.1383,483500.0
2010-09-10 12:30:00,23.84,23.84,23.8,23.8,370800.0,18.1383,18.1383,18.1079,18.1079,370800.0
2010-09-10 12:35:00,23.81,23.81,23.79,23.8,397900.0,18.1155,18.1155,18.1003,18.1079,397900.0
2010-09-10 12:40:00,23.8,23.8,23.79,23.8,502600.0,18.1079,18.1079,18.1003,18.1079,502600.0
2010-09-10 12:45:00,23.8,23.8,23.79,23.8,617800.0,18.1079,18.1079,18.1003,18.1079,617800.0
2010-09-10 12:50:00,23.8,23.81,23.79,23.8,381000.0,18.1079,18.1155,18.1003,18.1079,381000.0
2010-09-10 12:55:00,23.81,23.81,23.79,23.8,240600.0,18.1155,18.1155,18.1003,18.1079,240600.0
2010-09-10 13:00:00,23.8,23.82,23.79,23.81,533900.0,18.1079,18.1231,18.1003,18.1155,533900.0
2010-09-10 13:05:00,23.81,23.83,23.8,23.83,280700.0,18.1155,18.1307,18.1079,18.1307,280700.0
2010-09-10 13:10:00,23.83,23.84,23.82,23.83,237600.0,18.1307,18.1383,18.1231,18.1307,237600.0
2010-09-10 13:15:00,23.82,23.83,23.82,23.83,131800.0,18.1231,18.1307,18.1231,18.1307,131800.0
2010-09-10 13:20:00,23.82,23.83,23.81,23.81,315900.0,18.1231,18.1307,18.1155,18.1155,315900.0
2010-09-10 13:25:00,23.82,23.84,23.81,23.84,761700.0,18.1231,18.1383,18.1155,18.1383,761700.0
2010-09-10 13:30:00,23.84,23.86,23.82,23.85,501900.0,18.1383,18.1535,18.1231,18.1459,501900.0
2010-09-10 13:35:00,23.85,23.86,23.84,23.85,295400.0,18.1459,18.1535,18.1383,18.1459,295400.0
2010-09-10 13:40:00,23.85,23.85,23.82,23.83,243000.0,18.1459,18.1459,18.1231,18.1307,243000.0
2010-09-10 13:45:00,23.83,23.83,23.81,23.82,307100.0,18.1307,18.1307,18.1155,18.1231,307100.0
2010-09-10 13:50:00,23.83,23.83,23.82,23.82,131300.0,18.1307,18.1307,18.1231,18.1231,131300.0
2010-09-10 13:55:00,23.82,23.83,23.82,23.83,109900.0,18.1231,18.1307,18.1231,18.1307,109900.0
2010-09-10 14:00:00,23.83,23.83,23.81,23.83,631500.0,18.1307,18.1307,18.1155,18.1307,631500.0
2010-09-10 14:05:00,23.83,23.84,23.82,23.83,610200.0,18.1307,18.1383,18.1231,18.1307,610200.0
2010-09-10 14:10:00,23.83,23.86,23.82,23.86,981800.0,18.1307,18.1535,18.1231,18.1535,981800.0
2010-09-10 14:15:00,23.86,23.88,23.85,23.86,380900.0,18.1535,18.1687,18.1459,18.1535,380900.0
2010-09-10 14:20:00,23.86,23.87,23.84,23.84,168200.0,18.1535,18.1611,18.1383,18.1383,168200.0
2010-09-10 14:25:00,23.84,23.88,23.84,23.85,820400.0,18.1383,18.1687,18.1383,18.1459,820400.0
2010-09-10 14:30:00,23.85,23.86,23.83,23.84,534900.0,18.1459,18.1535,18.1307,18.1383,534900.0
2010-09-10 14:35:00,23.83,23.86,23.83,23.84,391200.0,18.1307,18.1535,18.1307,18.1383,391200.0
2010-09-10 14:40:00,23.84,23.86,23.83,23.85,473800.0,18.1383,18.1535,18.1307,18.1459,473800.0
2010-09-10 14:45:00,23.84,23.85,23.83,23.83,508100.0,18.1383,18.1459,18.1307,18.1307,508100.0
2010-09-10 14:50:00,23.83,23.85,23.82,23.82,623600.0,18.1307,18.1459,18.1231,18.1231,623600.0
2010-09-10 14:55:00,23.83,23.84,23.82,23.83,426400.0,18.1307,18.1383,18.1231,18.1307,426400.0
2010-09-10 15:00:00,23.83,23.85,23.82,23.83,648600.0,18.1307,18.1459,18.1231,18.1307,648600.0
2010-09-10 15:05:00,23.84,23.85,23.83,23.85,772000.0,18.1383,18.1459,18.1307,18.1459,772000.0
2010-09-10 15:10:00,23.85,23.85,23.8,23.81,1112100.0,18.1459,18.1459,18.1079,18.1155,1112100.0
2010-09-10 15:15:00,23.81,23.84,23.8,23.84,581500.0,18.1155,18.1383,18.1079,18.1383,581500.0
2010-09-10 15:20:00,23.83,23.84,23.81,23.82,577700.0,18.1307,18.1383,18.1155,18.1231,577700.0
2010-09-10 15:25:00,23.82,23.85,23.81,23.84,612500.0,18.1231,18.1459,18.1155,18.1383,612500.0
2010-09-10 15:30:00,23.85,23.88,23.84,23.88,2167200.0,18.1459,18.1687,18.1383,18.1687,2167200.0
2010-09-10 15:35:00,23.88,23.88,23.82,23.83,707200.0,18.1687,18.1687,18.1231,18.1307,707200.0
2010-09-10 15:40:00,23.83,23.83,23.8,23.8,685100.0,18.1307,18.1307,18.1079,18.1079,685100.0
2010-09-10 15:45:00,23.81,23.84,23.8,23.82,1183900.0,18.1155,18.1383,18.1079,18.1231,1183900.0
2010-09-10 15:50:00,23.83,23.83,23.8,23.83,1033500.0,18.1307,18.1307,18.1079,18.1307,1033500.0
2010-09-10 15:55:00,23.82,23.86,23.8,23.85,2280900.0,18.1231,18.1535,18.1079,18.1459,2280900.0
2010-09-13 09:30:00,24.2,24.2,24.09,24.11,2278200.0,18.4122,18.4122,18.3285,18.3437,2278200.0
2010-09-13 09:35:00,24.12,24.21,24.09,24.21,1959300.0,18.3513,18.4198,18.3285,18.4198,1959300.0
2010-09-13 09:40:00,24.21,24.23,24.2,24.21,1596700.0,18.4198,18.435,18.4122,18.4198,1596700.0
2010-09-13 09:45:00,24.22,24.25,24.21,24.24,1189600.0,18.4274,18.4502,18.4198,18.4426,1189600.0
2010-09-13 09:50:00,24.24,24.25,24.24,24.24,771900.0,18.4426,18.4502,18.4426,18.4426,771900.0
2010-09-13 09:55:00,24.24,24.35,24.24,24.35,1631500.0,18.4426,18.5263,18.4426,18.5263,1631500.0
2010-09-13 10:00:00,24.35,24.52,24.34,24.48,2898200.0,18.5263,18.6557,18.5187,18.6252,2898200.0
2010-09-13 10:05:00,24.48,24.5,24.41,24.41,2147500.0,18.6252,18.6405,18.572,18.572,2147500.0
2010-09-13 10:10:00,24.41,24.45,24.4,24.44,1119800.0,18.572,18.6024,18.5644,18.5948,1119800.0
2010-09-13 10:15:00,24.44,24.48,24.43,24.44,1589000.0,18.5948,18.6252,18.5872,18.5948,1589000.0
2010-09-13 10:20:00,24.44,24.47,24.43,24.45,574400.0,18.5948,18.6176,18.5872,18.6024,574400.0
2010-09-13 10:25:00,24.46,24.48,24.44,24.45,625200.0,18.61,18.6252,18.5948,18.6024,625200.0
2010-09-13 10:30:00,24.45,24.5,24.45,24.47,861500.0,18.6024,18.6405,18.6024,18.6176,861500.0
2010-09-13 10:35:00,24.46,24.49,24.46,24.47,981000.0,18.61,18.6328,18.61,18.6176,981000.0
2010-09-13 10:40:00,24.47,24.49,24.47,24.47,414000.0,18.6176,18.6328,18.6176,18.6176,414000.0
2010-09-13 10:45:00,24.48,24.52,24.47,24.5,1431100.0,18.6252,18.6557,18.6176,18.6405,1431100.0
2010-09-13 10:50:00,24.5,24.52,24.46,24.47,1305000.0,18.6405,18.6557,18.61,18.6176,1305000.0
2010-09-13 10:55:00,24.48,24.49,24.47,24.48,301300.0,18.6252,18.6328,18.6176,18.6252,301300.0
2010-09-13 11:00:00,24.48,24.48,24.46,24.48,280500.0,18.6252,18.6252,18.61,18.6252,280500.0
2010-09-13 11:05:00,24.48,24.49,24.46,24.49,987600.0,18.6252,18.6328,18.61,18.6328,987600.0
2010-09-13 11:10:00,24.49,24.49,24.47,24.48,270200.0,18.6328,18.6328,18.6176,18.6252,270200.0
2010-09-13 11:15:00,24.48,24.52,24.47,24.52,920900.0,18.6252,18.6557,18.6176,18.6557,920900.0
2010-09-13 11:20:00,24.52,24.54,24.5,24.53,688800.0,18.6557,18.6709,18.6405,18.6633,688800.0
2010-09-13 11:25:00,24.53,24.54,24.52,24.53,372100.0,18.6633,18.6709,18.6557,18.6633,372100.0
2010-09-13 11:30:00,24.52,24.55,24.52,24.53,850800.0,18.6557,18.6785,18.6557,18.6633,850800.0
2010-09-13 11:35:00,24.52,24.54,24.51,24.52,537500.0,18.6557,18.6709,18.6481,18.6557,537500.0
2010-09-13 11:40:00,24.51,24.52,24.5,24.51,553900.0,18.6481,18.6557,18.6405,18.6481,553900.0
2010-09-13 11:45:00,24.51,24.52,24.5,24.52,374100.0,18.6481,18.6557,18.6405,18.6557,374100.0
2010-09-13 11:50:00,24.52,24.52,24.49,24.5,513500.0,18.6557,18.6557,18.6328,18.6405,513500.0
2010-09-13 11:55:00,24.5,24.51,24.49,24.51,208600.0,18.6405,18.6481,18.6328,18.6481,208600.0
2010-09-13 12:00:00,24.51,24.51,24.49,24.5,140400.0,18.6481,18.6481,18.6328,18.6405,140400.0
2010-09-13 12:05:00,24.5,24.5,24.44,24.44,384800.0,18.6405,18.6405,18.5948,18.5948,384800.0
2010-09-13 12:10:00,24.44,24.45,24.43,24.43,429800.0,18.5948,18.6024,18.5872,18.5872,429800.0
2010-09-13 12:15:00,24.43,24.43,24.35,24.36,798800.0,18.5872,18.5872,18.5263,18.5339,798800.0
2010-09-13 12:20:00,24.35,24.4,24.31,24.35,863000.0,18.5263,18.5644,18.4959,18.5263,863000.0
2010-09-13 12:25:00,24.34,24.4,24.34,24.4,692100.0,18.5187,18.5644,18.5187,18.5644,692100.0
2010-09-13 12:30:00,24.39,24.42,24.39,24.41,947300.0,18.5568,18.5796,18.5568,18.572,947300.0
2010-09-13 12:35:00,24.41,24.44,24.41,24.41,227100.0,18.572,18.5948,18.572,18.572,227100.0
2010-09-13 12:40:00,24.41,24.43,24.41,24.42,502100.0,18.572,18.5872,18.572,18.5796,502100.0
2010-09-13 12:45:00,24.41,24.44,24.41,24.42,606200.0,18.572,18.5948,18.572,18.5796,606200.0
2010-09-13 12:50:00,24.43,24.45,24.42,24.43,636400.0,18.5872,18.6024,18.5796,18.5872,636400.0
2010-09-13 12:55:00,24.43,24.45,24.43,24.44,343900.0,18.5872,18.6024,18.5872,18.5948,343900.0
2010-09-13 13:00:00,24.44,24.45,24.43,24.44,496300.0,18.5948,18.6024,18.5872,18.5948,496300.0
2010-09-13 13:05:00,24.44,24.45,24.42,24.42,396600.0,18.5948,18.6024,18.5796,18.5796,396600.0
2010-09-13 13:10:00,24.42,24.43,24.41,24.42,196900.0,18.5796,18.5872,18.572,18.5796,196900.0
2010-09-13 13:15:00,24.41,24.42,24.36,24.37,539600.0,18.572,18.5796,18.5339,18.5415,539600.0
2010-09-13 13:20:00,24.38,24.4,24.36,24.4,735300.0,18.5492,18.5644,18.5339,18.5644,735300.0
2010-09-13 13:25:00,24.4,24.41,24.39,24.4,207500.0,18.5644,18.572,18.5568,18.5644,207500.0
2010-09-13 13:30:00,24.4,24.41,24.4,24.41,153000.0,18.5644,18.572,18.5644,18.572,153000.0
2010-09-13 13:35:00,24.41,24.42,24.4,24.41,257800.0,18.572,18.5796,18.5644,18.572,257800.0
2010-09-13 13:40:00,24.4,24.41,24.39,24.4,108300.0,18.5644,18.572,18.5568,18.5644,108300.0
2010-09-13 13:45:00,24.4,24.4,24.39,24.4,245100.0,18.5644,18.5644,18.5568,18.5644,245100.0
2010-09-13 13:50:00,24.39,24.41,24.39,24.41,359000.0,18.5568,18.572,18.5568,18.572,359000.0
2010-09-13 13:55:00,24.41,24.42,24.4,24.42,208300.0,18.572,18.5796,18.5644,18.5796,208300.0
2010-09-13 14:00:00,24.42,24.43,24.41,24.42,532900.0,18.5796,18.5872,18.572,18.5796,532900.0
2010-09-13 14:05:00,24.42,24.45,24.42,24.44,390700.0,18.5796,18.6024,18.5796,18.5948,390700.0
2010-09-13 14:10:00,24.44,24.46,24.44,24.46,335700.0,18.5948,18.61,18.5948,18.61,335700.0
2010-09-13 14:15:00,24.46,24.5,24.45,24.5,839000.0,18.61,18.6405,18.6024,18.6405,839000.0
2010-09-13 14:20:00,24.49,24.51,24.48,24.48,519900.0,18.6328,18.6481,18.6252,18.6252,519900.0
2010-09-13 14:25:00,24.48,24.54,24.48,24.54,700800.0,18.6252,18.6709,18.6252,18.6709,700800.0
2010-09-13 14:30:00,24.53,24.55,24.51,24.55,622500.0,18.6633,18.6785,18.6481,18.6785,622500.0
2010-09-13 14:35:00,24.54,24.55,24.53,24.54,214300.0,18.6709,18.6785,18.6633,18.6709,214300.0
2010-09-13 14:40:00,24.54,24.57,24.53,24.57,438900.0,18.6709,18.6937,18.6633,18.6937,438900.0
2010-09-13 14:45:00,24.56,24.59,24.56,24.58,476200.0,18.6861,18.7089,18.6861,18.7013,476200.0
2010-09-13 14:50:00,24.57,24.58,24.54,24.55,324900.0,18.6937,18.7013,18.6709,18.6785,324900.0
2010-09-13 14:55:00,24.54,24.55,24.51,24.52,409300.0,18.6709,18.6785,18.6481,18.6557,409300.0
2010-09-13 15:00:00,24.52,24.53,24.52,24.53,157800.0,18.6557,18.6633,18.6557,18.6633,157800.0
2010-09-13 15:05:00,24.53,24.55,24.52,24.53,585300.0,18.6633,18.6785,18.6557,18.6633,585300.0
2010-09-13 15:10:00,24.54,24.54,24.52,24.54,528200.0,18.6709,18.6709,18.6557,18.6709,528200.0
2010-09-13 15:15:00,24.54,24.54,24.53,24.54,392900.0,18.6709,18.6709,18.6633,18.6709,392900.0
2010-09-13 15:20:00,24.54,24.54,24.52,24.54,968300.0,18.6709,18.6709,18.6557,18.6709,968300.0
2010-09-13 15:25:00,24.54,24.57,24.53,24.56,979000.0,18.6709,18.6937,18.6633,18.6861,979000.0
2010-09-13 15:30:00,24.56,24.56,24.52,24.52,898900.0,18.6861,18.6861,18.6557,18.6557,898900.0
2010-09-13 15:35:00,24.52,24.8,24.52,24.78,5009500.0,18.6557,18.8687,18.6557,18.8535,5009500.0
2010-09-13 15:40:00,24.78,25.16,24.76,25.13,18985100.0,18.8535,19.1426,18.8383,19.1198,18985100.0
2010-09-13 15:45:00,25.13,25.29,25.12,25.27,12775000.0,19.1198,19.2415,19.1122,19.2263,12775000.0
2010-09-13 15:50:00,25.27,25.28,25.15,25.22,8685700.0,19.2263,19.2339,19.135,19.1883,8685700.0
2010-09-13 15:55:00,25.21,25.22,25.07,25.08,10452500.0,19.1807,19.1883,19.0741,19.0817,10452500.0
2010-09-14 09:30:00,25.04,25.09,24.95,25.01,2801800.0,19.0513,19.0894,18.9828,19.0285,2801800.0
2010-09-14 09:35:00,25.0,25.1,24.99,25.04,3014300.0,19.0209,19.097,19.0133,19.0513,3014300.0
2010-09-14 09:40:00,25.03,25.04,24.95,24.98,1716200.0,19.0437,19.0513,18.9828,19.0057,1716200.0
2010-09-14 09:45:00,24.98,25.05,24.95,24.95,3666700.0,19.0057,19.0589,18.9828,18.9828,3666700.0
2010-09-14 09:50:00,24.95,25.02,24.93,24.98,2170900.0,18.9828,19.0361,18.9676,19.0057,2170900.0
2010-09-14 09:55:00,24.97,25.06,24.97,25.01,1144700.0,18.998,19.0665,18.998,19.0285,1144700.0
2010-09-14 10:00:00,25.0,25.01,24.96,24.96,1849700.0,19.0209,19.0285,18.9904,18.9904,1849700.0
2010-09-14 10:05:00,24.96,24.97,24.89,24.9,2759200.0,18.9904,18.998,18.9372,18.9448,2759200.0
2010-09-14 10:10:00,24.9,24.95,24.89,24.95,750700.0,18.9448,18.9828,18.9372,18.9828,750700.0
2010-09-14 10:15:00,24.94,24.99,24.94,24.98,1010500.0,18.9752,19.0133,18.9752,19.0057,1010500.0
2010-09-14 10:20:00,24.97,25.0,24.96,24.97,637100.0,18.998,19.0209,18.9904,18.998,637100.0
2010-09-14 10:25:00,24.97,24.98,24.95,24.98,813400.0,18.998,19.0057,18.9828,19.0057,813400.0
2010-09-14 10:30:00,24.97,24.99,24.95,24.97,1271400.0,18.998,19.0133,18.9828,18.998,1271400.0
2010-09-14 10:35:00,24.97,24.98,24.96,24.98,550000.0,18.998,19.0057,18.9904,19.0057,550000.0
2010-09-14 10:40:00,24.98,25.07,24.96,25.07,1144800.0,19.0057,19.0741,18.9904,19.0741,1144800.0
2010-09-14 10:45:00,25.06,25.14,25.06,25.12,1573700.0,19.0665,19.1274,19.0665,19.1122,1573700.0
2010-09-14 10:50:00,25.11,25.13,25.07,25.11,886400.0,19.1046,19.1198,19.0741,19.1046,886400.0
2010-09-14 10:55:00,25.11,25.12,25.09,25.11,395300.0,19.1046,19.1122,19.0894,19.1046,395300.0
2010-09-14 11:00:00,25.1,25.13,25.09,25.1,749700.0,19.097,19.1198,19.0894,19.097,749700.0
2010-09-14 11:05:00,25.1,25.15,25.1,25.15,432400.0,19.097,19.135,19.097,19.135,432400.0
2010-09-14 11:10:00,25.15,25.18,25.11,25.16,947100.0,19.135,19.1578,19.1046,19.1426,947100.0
2010-09-14 11:15:00,25.17,25.19,25.14,25.17,1034800.0,19.1502,19.1654,19.1274,19.1502,1034800.0
2010-09-14 11:20:00,25.17,25.18,25.15,25.16,586600.0,19.1502,19.1578,19.135,19.1426,586600.0
2010-09-14 11:25:00,25.15,25.16,25.15,25.15,442400.0,19.135,19.1426,19.135,19.135,442400.0
2010-09-14 11:30:00,25.16,25.19,25.15,25.17,1020300.0,19.1426,19.1654,19.135,19.1502,1020300.0
2010-09-14 11:35:00,25.16,25.17,25.15,25.16,255500.0,19.1426,19.1502,19.135,19.1426,255500.0
2010-09-14 11:40:00,25.16,25.19,25.15,25.16,1143700.0,19.1426,19.1654,19.135,19.1426,1143700.0
2010-09-14 11:45:00,25.17,25.2,25.17,25.2,579800.0,19.1502,19.173,19.1502,19.173,579800.0
2010-09-14 11:50:00,25.19,25.21,25.17,25.17,379800.0,19.1654,19.1807,19.1502,19.1502,379800.0
2010-09-14 11:55:00,25.17,25.23,25.15,25.23,1245700.0,19.1502,19.1959,19.135,19.1959,1245700.0
2010-09-14 12:00:00,25.23,25.25,25.22,25.23,1103200.0,19.1959,19.2111,19.1883,19.1959,1103200.0
2010-09-14 12:05:00,25.23,25.31,25.23,25.27,1143600.0,19.1959,19.2567,19.1959,19.2263,1143600.0
2010-09-14 12:10:00,25.26,25.29,25.26,25.28,571200.0,19.2187,19.2415,19.2187,19.2339,571200.0
2010-09-14 12:15:00,25.28,25.31,25.27,25.3,556200.0,19.2339,19.2567,19.2263,19.2491,556200.0
2010-09-14 12:20:00,25.3,25.32,25.28,25.31,720800.0,19.2491,19.2643,19.2339,19.2567,720800.0
2010-09-14 12:25:00,25.3,25.32,25.3,25.3,484400.0,19.2491,19.2643,19.2491,19.2491,484400.0
2010-09-14 12:30:00,25.31,25.31,25.26,25.29,547900.0,19.2567,19.2567,19.2187,19.2415,547900.0
2010-09-14 12:35:00,25.29,25.34,25.28,25.32,611100.0,19.2415,19.2796,19.2339,19.2643,611100.0
2010-09-14 12:40:00,25.32,25.35,25.29,25.34,584900.0,19.2643,19.2872,19.2415,19.2796,584900.0
2010-09-14 12:45:00,25.34,25.34,25.29,25.29,625800.0,19.2796,19.2796,19.2415,19.2415,625800.0
2010-09-14 12:50:00,25.29,25.31,25.25,25.27,853100.0,19.2415,19.2567,19.2111,19.2263,853100.0
2010-09-14 12:55:00,25.28,25.3,25.24,25.28,1280000.0,19.2339,19.2491,19.2035,19.2339,1280000.0
2010-09-14 13:00:00,25.28,25.29,25.26,25.28,307600.0,19.2339,19.2415,19.2187,19.2339,307600.0
2010-09-14 13:05:00,25.28,25.29,25.26,25.27,301000.0,19.2339,19.2415,19.2187,19.2263,301000.0
2010-09-14 13:10:00,25.26,25.28,25.24,25.25,606000.0,19.2187,19.2339,19.2035,19.2111,606000.0
2010-09-14 13:15:00,25.25,25.25,25.22,25.25,598000.0,19.2111,19.2111,19.1883,19.2111,598000.0
2010-09-14 13:20:00,25.24,25.25,25.21,25.23,566400.0,19.2035,19.2111,19.1807,19.1959,566400.0
2010-09-14 13:25:00,25.23,25.24,25.14,25.2,1506600.0,19.1959,19.2035,19.1274,19.173,1506600.0
2010-09-14 13:30:00,25.21,25.22,25.18,25.19,359600.0,19.1807,19.1883,19.1578,19.1654,359600.0
2010-09-14 13:35:00,25.18,25.2,25.14,25.14,906900.0,19.1578,19.173,19.1274,19.1274,906900.0
2010-09-14 13:40:00,25.14,25.16,25.1,25.1,1217100.0,19.1274,19.1426,19.097,19.097,1217100.0
2010-09-14 13:45:00,25.11,25.11,25.05,25.08,893200.0,19.1046,19.1046,19.0589,19.0817,893200.0
2010-09-14 13:50:00,25.07,25.09,25.03,25.03,1201900.0,19.0741,19.0894,19.0437,19.0437,1201900.0
2010-09-14 13:55:00,25.03,25.06,25.02,25.06,2410000.0,19.0437,19.0665,19.0361,19.0665,2410000.0
2010-09-14 14:00:00,25.06,25.07,25.03,25.07,347100.0,19.0665,19.0741,19.0437,19.0741,347100.0
2010-09-14 14:05:00,25.07,25.07,25.03,25.07,682700.0,19.0741,19.0741,19.0437,19.0741,682700.0
2010-09-14 14:10:00,25.07,25.08,25.04,25.06,630500.0,19.0741,19.0817,19.0513,19.0665,630500.0
2010-09-14 14:15:00,25.05,25.08,25.04,25.05,422200.0,19.0589,19.0817,19.0513,19.0589,422200.0
2010-09-14 14:20:00,25.04,25.05,25.0,25.04,752400.0,19.0513,19.0589,19.0209,19.0513,752400.0
2010-09-14 14:25:00,25.05,25.05,24.99,25.0,1184300.0,19.0589,19.0589,19.0133,19.0209,1184300.0
2010-09-14 14:30:00,25.0,25.01,24.98,24.99,675900.0,19.0209,19.0285,19.0057,19.0133,675900.0
2010-09-14 14:35:00,25.0,25.06,24.99,25.06,475800.0,19.0209,19.0665,19.0133,19.0665,475800.0
2010-09-14 14:40:00,25.05,25.1,25.05,25.08,741400.0,19.0589,19.097,19.0589,19.0817,741400.0
2010-09-14 14:45:00,25.08,25.09,25.07,25.07,586300.0,19.0817,19.0894,19.0741,19.0741,586300.0
2010-09-14 14:50:00,25.07,25.1,25.07,25.08,682500.0,19.0741,19.097,19.0741,19.0817,682500.0
2010-09-14 14:55:00,25.08,25.12,25.08,25.08,571400.0,19.0817,19.1122,19.0817,19.0817,571400.0
2010-09-14 15:00:00,25.08,25.12,25.08,25.1,553400.0,19.0817,19.1122,19.0817,19.097,553400.0
2010-09-14 15:05:00,25.09,25.12,25.09,25.1,383200.0,19.0894,19.1122,19.0894,19.097,383200.0
2010-09-14 15:10:00,25.1,25.12,25.09,25.12,650200.0,19.097,19.1122,19.0894,19.1122,650200.0
2010-09-14 15:15:00,25.11,25.14,25.1,25.11,778100.0,19.1046,19.1274,19.097,19.1046,778100.0
2010-09-14 15:20:00,25.11,25.16,25.11,25.16,719700.0,19.1046,19.1426,19.1046,19.1426,719700.0
2010-09-14 15:25:00,25.16,25.17,25.14,25.15,1174700.0,19.1426,19.1502,19.1274,19.135,1174700.0
2010-09-14 15:30:00,25.15,25.22,25.14,25.22,1215500.0,19.135,19.1883,19.1274,19.1883,1215500.0
2010-09-14 15:35:00,25.22,25.24,25.18,25.19,1356400.0,19.1883,19.2035,19.1578,19.1654,1356400.0
2010-09-14 15:40:00,25.18,25.2,25.09,25.09,1337500.0,19.1578,19.173,19.0894,19.0894,1337500.0
2010-09-14 15:45:00,25.09,25.13,25.03,25.06,2245700.0,19.0894,19.1198,19.0437,19.0665,2245700.0
2010-09-14 15:50:00,25.07,25.09,25.01,25.03,1603000.0,19.0741,19.0894,19.0285,19.0437,1603000.0
2010-09-14 15:55:00,25.04,25.06,25.0,25.03,5454200.0,19.0513,19.0665,19.0209,19.0437,5454200.0
2010-09-15 09:30:00,25.09,25.1,24.92,24.98,1122100.0,19.0894,19.097,18.96,19.0057,1122100.0
2010-09-15 09:35:00,24.98,25.02,24.97,24.97,977000.0,19.0057,19.0361,18.998,18.998,977000.0
2010-09-15 09:40:00,24.97,25.02,24.95,25.0,807300.0,18.998,19.0361,18.9828,19.0209,807300.0
2010-09-15 09:45:00,24.99,25.03,24.95,25.02,719400.0,19.0133,19.0437,18.9828,19.0361,719400.0
2010-09-15 09:50:00,25.02,25.05,24.99,25.03,466000.0,19.0361,19.0589,19.0133,19.0437,466000.0
2010-09-15 09:55:00,25.03,25.04,24.99,25.01,418800.0,19.0437,19.0513,19.0133,19.0285,418800.0
2010-09-15 10:00:00,25.01,25.06,24.98,24.99,483800.0,19.0285,19.0665,19.0057,19.0133,483800.0
2010-09-15 10:05:00,24.99,25.0,24.96,25.0,853900.0,19.0133,19.0209,18.9904,19.0209,853900.0
2010-09-15 10:10:00,25.0,25.04,25.0,25.01,447300.0,19.0209,19.0513,19.0209,19.0285,447300.0
2010-09-15 10:15:00,25.02,25.06,25.0,25.06,606200.0,19.0361,19.0665,19.0209,19.0665,606200.0
2010-09-15 10:20:00,25.06,25.08,25.04,25.06,840000.0,19.0665,19.0817,19.0513,19.0665,840000.0
2010-09-15 10:25:00,25.07,25.08,25.04,25.04,481500.0,19.0741,19.0817,19.0513,19.0513,481500.0
2010-09-15 10:30:00,25.05,25.07,25.03,25.05,561500.0,19.0589,19.0741,19.0437,19.0589,561500.0
2010-09-15 10:35:00,25.05,25.06,25.03,25.05,877800.0,19.0589,19.0665,19.0437,19.0589,877800.0
2010-09-15 10:40:00,25.05,25.06,25.02,25.06,519300.0,19.0589,19.0665,19.0361,19.0665,519300.0
2010-09-15 10:45:00,25.06,25.06,25.02,25.05,534600.0,19.0665,19.0665,19.0361,19.0589,534600.0
2010-09-15 10:50:00,25.04,25.05,25.03,25.03,375700.0,19.0513,19.0589,19.0437,19.0437,375700.0
2010-09-15 10:55:00,25.03,25.05,25.02,25.03,441300.0,19.0437,19.0589,19.0361,19.0437,441300.0
2010-09-15 11:00:00,25.04,25.04,25.0,25.01,592300.0,19.0513,19.0513,19.0209,19.0285,592300.0
2010-09-15 11:05:00,25.0,25.02,25.0,25.0,616500.0,19.0209,19.0361,19.0209,19.0209,616500.0
2010-09-15 11:10:00,25.0,25.01,24.99,25.01,564500.0,19.0209,19.0285,19.0133,19.0285,564500.0
2010-09-15 11:15:00,25.0,25.03,25.0,25.02,221900.0,19.0209,19.0437,19.0209,19.0361,221900.0
2010-09-15 11:20:00,25.02,25.05,25.01,25.03,677800.0,19.0361,19.0589,19.0285,19.0437,677800.0
2010-09-15 11:25:00,25.02,25.04,25.01,25.01,306600.0,19.0361,19.0513,19.0285,19.0285,306600.0
2010-09-15 11:30:00,25.02,25.02,24.97,24.98,620100.0,19.0361,19.0361,18.998,19.0057,620100.0
2010-09-15 11:35:00,24.98,25.02,24.98,25.0,669900.0,19.0057,19.0361,19.0057,19.0209,669900.0
2010-09-15 11:40:00,25.0,25.02,25.0,25.01,160000.0,19.0209,19.0361,19.0209,19.0285,160000.0
2010-09-15 11:45:00,25.02,25.02,24.99,25.02,490900.0,19.0361,19.0361,19.0133,19.0361,490900.0
2010-09-15 11:50:00,25.01,25.05,25.01,25.05,249200.0,19.0285,19.0589,19.0285,19.0589,249200.0
2010-09-15 11:55:00,25.04,25.06,25.03,25.04,288700.0,19.0513,19.0665,19.0437,19.0513,288700.0
2010-09-15 12:00:00,25.05,25.1,25.04,25.09,369600.0,19.0589,19.097,19.0513,19.0894,369600.0
2010-09-15 12:05:00,25.09,25.11,25.08,25.09,256300.0,19.0894,19.1046,19.0817,19.0894,256300.0
2010-09-15 12:10:00,25.09,25.1,25.07,25.09,734900.0,19.0894,19.097,19.0741,19.0894,734900.0
2010-09-15 12:15:00,25.08,25.1,25.07,25.1,300100.0,19.0817,19.097,19.0741,19.097,300100.0
2010-09-15 12:20:00,25.09,25.12,25.09,25.12,164200.0,19.0894,19.1122,19.0894,19.1122,164200.0
2010-09-15 12:25:00,25.11,25.12,25.09,25.1,97300.0,19.1046,19.1122,19.0894,19.097,97300.0
2010-09-15 12:30:00,25.09,25.1,25.08,25.08,129600.0,19.0894,19.097,19.0817,19.0817,129600.0
2010-09-15 12:35:00,25.08,25.09,25.07,25.08,464900.0,19.0817,19.0894,19.0741,19.0817,464900.0
2010-09-15 12:40:00,25.08,25.13,25.08,25.12,337700.0,19.0817,19.1198,19.0817,19.1122,337700.0
2010-09-15 12:45:00,25.13,25.16,25.11,25.15,295900.0,19.1198,19.1426,19.1046,19.135,295900.0
2010-09-15 12:50:00,25.16,25.17,25.14,25.16,329300.0,19.1426,19.1502,19.1274,19.1426,329300.0
2010-09-15 12:55:00,25.16,25.2,25.16,25.17,384500.0,19.1426,19.173,19.1426,19.1502,384500.0
2010-09-15 13:00:00,25.17,25.19,25.16,25.19,252000.0,19.1502,19.1654,19.1426,19.1654,252000.0
2010-09-15 13:05:00,25.19,25.2,25.17,25.19,303600.0,19.1654,19.173,19.1502,19.1654,303600.0
2010-09-15 13:10:00,25.19,25.2,25.17,25.18,271300.0,19.1654,19.173,19.1502,19.1578,271300.0
2010-09-15 13:15:00,25.18,25.22,25.18,25.22,278300.0,19.1578,19.1883,19.1578,19.1883,278300.0
2010-09-15 13:20:00,25.21,25.22,25.19,25.22,584400.0,19.1807,19.1883,19.1654,19.1883,584400.0
2010-09-15 13:25:00,25.21,25.22,25.21,25.21,146600.0,19.1807,19.1883,19.1807,19.1807,146600.0
2010-09-15 13:30:00,25.22,25.22,25.17,25.18,837400.0,19.1883,19.1883,19.1502,19.1578,837400.0
2010-09-15 13:35:00,25.17,25.18,25.14,25.15,392500.0,19.1502,19.1578,19.1274,19.135,392500.0
2010-09-15 13:40:00,25.15,25.17,25.13,25.14,700100.0,19.135,19.1502,19.1198,19.1274,700100.0
2010-09-15 13:45:00,25.13,25.17,25.13,25.15,769900.0,19.1198,19.1502,19.1198,19.135,769900.0
2010-09-15 13:50:00,25.14,25.15,25.13,25.14,389700.0,19.1274,19.135,19.1198,19.1274,389700.0
2010-09-15 13:55:00,25.14,25.16,25.14,25.15,681000.0,19.1274,19.1426,19.1274,19.135,681000.0
2010-09-15 14:00:00,25.15,25.15,25.14,25.15,255900.0,19.135,19.135,19.1274,19.135,255900.0
2010-09-15 14:05:00,25.15,25.16,25.13,25.13,571600.0,19.135,19.1426,19.1198,19.1198,571600.0
2010-09-15 14:10:00,25.14,25.15,25.12,25.14,545600.0,19.1274,19.135,19.1122,19.1274,545600.0
2010-09-15 14:15:00,25.13,25.14,25.08,25.08,1060100.0,19.1198,19.1274,19.0817,19.0817,1060100.0
2010-09-15 14:20:00,25.08,25.11,25.08,25.09,1003600.0,19.0817,19.1046,19.0817,19.0894,1003600.0
2010-09-15 14:25:00,25.09,25.12,25.08,25.11,639100.0,19.0894,19.1122,19.0817,19.1046,639100.0
2010-09-15 14:30:00,25.12,25.12,25.03,25.03,1174200.0,19.1122,19.1122,19.0437,19.0437,1174200.0
2010-09-15 14:35:00,25.04,25.05,25.02,25.04,627800.0,19.0513,19.0589,19.0361,19.0513,627800.0
2010-09-15 14:40:00,25.03,25.04,25.01,25.01,497600.0,19.0437,19.0513,19.0285,19.0285,497600.0
2010-09-15 14:45:00,25.01,25.04,25.01,25.04,461500.0,19.0285,19.0513,19.0285,19.0513,461500.0
2010-09-15 14:50:00,25.03,25.07,25.03,25.06,603500.0,19.0437,19.0741,19.0437,19.0665,603500.0
2010-09-15 14:55:00,25.06,25.1,25.06,25.09,860600.0,19.0665,19.097,19.0665,19.0894,860600.0
2010-09-15 15:00:00,25.08,25.09,25.08,25.09,427500.0,19.0817,19.0894,19.0817,19.0894,427500.0
2010-09-15 15:05:00,25.08,25.09,25.08,25.08,330200.0,19.0817,19.0894,19.0817,19.0817,330200.0
2010-09-15 15:10:00,25.08,25.09,25.08,25.09,399000.0,19.0817,19.0894,19.0817,19.0894,399000.0
2010-09-15 15:15:00,25.09,25.09,25.08,25.08,160200.0,19.0894,19.0894,19.0817,19.0817,160200.0
2010-09-15 15:20:00,25.08,25.14,25.06,25.13,1032900.0,19.0817,19.1274,19.0665,19.1198,1032900.0
2010-09-15 15:25:00,25.14,25.17,25.1,25.14,2229500.0,19.1274,19.1502,19.097,19.1274,2229500.0
2010-09-15 15:30:00,25.14,25.16,25.14,25.14,649200.0,19.1274,19.1426,19.1274,19.1274,649200.0
2010-09-15 15:35:00,25.14,25.15,25.13,25.15,435100.0,19.1274,19.135,19.1198,19.135,435100.0
2010-09-15 15:40:00,25.14,25.15,25.1,25.11,1981400.0,19.1274,19.135,19.097,19.1046,1981400.0
2010-09-15 15:45:00,25.12,25.12,25.09,25.1,1036400.0,19.1122,19.1122,19.0894,19.097,1036400.0
2010-09-15 15:50:00,25.1,25.13,25.08,25.11,1677900.0,19.097,19.1198,19.0817,19.1046,1677900.0
2010-09-15 15:55:00,25.11,25.15,25.08,25.1,3017100.0,19.1046,19.135,19.0817,19.097,3017100.0
2010-09-16 09:30:00,25.06,25.19,25.06,25.16,822900.0,19.0665,19.1654,19.0665,19.1426,822900.0
2010-09-16 09:35:00,25.16,25.2,25.14,25.15,636500.0,19.1426,19.173,19.1274,19.135,636500.0
2010-09-16 09:40:00,25.16,25.16,25.06,25.06,486100.0,19.1426,19.1426,19.0665,19.0665,486100.0
2010-09-16 09:45:00,25.07,25.12,25.05,25.1,669100.0,19.0741,19.1122,19.0589,19.097,669100.0
2010-09-16 09:50:00,25.1,25.14,25.1,25.13,459100.0,19.097,19.1274,19.097,19.1198,459100.0
2010-09-16 09:55:00,25.12,25.14,25.12,25.13,376700.0,19.1122,19.1274,19.1122,19.1198,376700.0
2010-09-16 10:00:00,25.13,25.15,25.05,25.13,1014000.0,19.1198,19.135,19.0589,19.1198,1014000.0
2010-09-16 10:05:00,25.13,25.15,25.11,25.14,415800.0,19.1198,19.135,19.1046,19.1274,415800.0
2010-09-16 10:10:00,25.14,25.16,25.13,25.13,376700.0,19.1274,19.1426,19.1198,19.1198,376700.0
2010-09-16 10:15:00,25.13,25.14,25.08,25.09,998700.0,19.1198,19.1274,19.0817,19.0894,998700.0
2010-09-16 10:20:00,25.09,25.12,25.08,25.11,466400.0,19.0894,19.1122,19.0817,19.1046,466400.0
2010-09-16 10:25:00,25.1,25.13,25.09,25.09,663900.0,19.097,19.1198,19.0894,19.0894,663900.0
2010-09-16 10:30:00,25.09,25.11,25.08,25.1,463000.0,19.0894,19.1046,19.0817,19.097,463000.0
2010-09-16 10:35:00,25.1,25.13,25.09,25.13,294400.0,19.097,19.1198,19.0894,19.1198,294400.0
2010-09-16 10:40:00,25.12,25.13,25.09,25.11,1078900.0,19.1122,19.1198,19.0894,19.1046,1078900.0
2010-09-16 10:45:00,25.11,25.12,25.1,25.11,452600.0,19.1046,19.1122,19.097,19.1046,452600.0
2010-09-16 10:50:00,25.1,25.12,25.1,25.11,406600.0,19.097,19.1122,19.097,19.1046,406600.0
2010-09-16 10:55:00,25.11,25.12,25.1,25.11,469700.0,19.1046,19.1122,19.097,19.1046,469700.0
2010-09-16 11:00:00,25.12,25.13,25.11,25.12,240400.0,19.1122,19.1198,19.1046,19.1122,240400.0
2010-09-16 11:05:00,25.12,25.15,25.11,25.15,414300.0,19.1122,19.135,19.1046,19.135,414300.0
2010-09-16 11:10:00,25.14,25.16,25.14,25.16,325600.0,19.1274,19.1426,19.1274,19.1426,325600.0
2010-09-16 11:15:00,25.16,25.18,25.15,25.18,375200.0,19.1426,19.1578,19.135,19.1578,375200.0
2010-09-16 11:20:00,25.18,25.22,25.17,25.21,620800.0,19.1578,19.1883,19.1502,19.1807,620800.0
2010-09-16 11:25:00,25.22,25.23,25.19,25.21,568900.0,19.1883,19.1959,19.1654,19.1807,568900.0
2010-09-16 11:30:00,25.2,25.22,25.18,25.18,556700.0,19.173,19.1883,19.1578,19.1578,556700.0
2010-09-16 11:35:00,25.18,25.24,25.18,25.24,402200.0,19.1578,19.2035,19.1578,19.2035,402200.0
2010-09-16 11:40:00,25.23,25.24,25.17,25.17,412100.0,19.1959,19.2035,19.1502,19.1502,412100.0
2010-09-16 11:45:00,25.17,25.18,25.13,25.14,658800.0,19.1502,19.1578,19.1198,19.1274,658800.0
2010-09-16 11:50:00,25.15,25.16,25.13,25.15,431000.0,19.135,19.1426,19.1198,19.135,431000.0
2010-09-16 11:55:00,25.16,25.2,25.15,25.2,222700.0,19.1426,19.173,19.135,19.173,222700.0
2010-09-16 12:00:00,25.19,25.19,25.16,25.18,343000.0,19.1654,19.1654,19.1426,19.1578,343000.0
2010-09-16 12:05:00,25.19,25.2,25.18,25.19,109100.0,19.1654,19.173,19.1578,19.1654,109100.0
2010-09-16 12:10:00,25.19,25.2,25.12,25.12,747700.0,19.1654,19.173,19.1122,19.1122,747700.0
2010-09-16 12:15:00,25.12,25.15,25.12,25.14,294400.0,19.1122,19.135,19.1122,19.1274,294400.0
2010-09-16 12:20:00,25.15,25.17,25.14,25.17,259500.0,19.135,19.1502,19.1274,19.1502,259500.0
2010-09-16 12:25:00,25.17,25.21,25.16,25.2,382400.0,19.1502,19.1807,19.1426,19.173,382400.0
2010-09-16 12:30:00,25.2,25.24,25.2,25.24,373600.0,19.173,19.2035,19.173,19.2035,373600.0
2010-09-16 12:35:00,25.23,25.24,25.22,25.24,276400.0,19.1959,19.2035,19.1883,19.2035,276400.0
2010-09-16 12:40:00,25.24,25.25,25.23,25.24,217000.0,19.2035,19.2111,19.1959,19.2035,217000.0
2010-09-16 12:45:00,25.25,25.25,25.21,25.22,375800.0,19.2111,19.2111,19.1807,19.1883,375800.0
2010-09-16 12:50:00,25.22,25.23,25.21,25.22,229500.0,19.1883,19.1959,19.1807,19.1883,229500.0
2010-09-16 12:55:00,25.21,25.22,25.2,25.21,525700.0,19.1807,19.1883,19.173,19.1807,525700.0
2010-09-16 13:00:00,25.2,25.21,25.19,25.19,215000.0,19.173,19.1807,19.1654,19.1654,215000.0
2010-09-16 13:05:00,25.2,25.2,25.19,25.19,166600.0,19.173,19.173,19.1654,19.1654,166600.0
2010-09-16 13:10:00,25.2,25.2,25.15,25.16,341600.0,19.173,19.173,19.135,19.1426,341600.0
2010-09-16 13:15:00,25.16,25.16,25.15,25.15,134400.0,19.1426,19.1426,19.135,19.135,134400.0
2010-09-16 13:20:00,25.15,25.16,25.15,25.15,258300.0,19.135,19.1426,19.135,19.135,258300.0
2010-09-16 13:25:00,25.15,25.2,25.15,25.2,448300.0,19.135,19.173,19.135,19.173,448300.0
2010-09-16 13:30:00,25.19,25.22,25.19,25.21,212900.0,19.1654,19.1883,19.1654,19.1807,212900.0
2010-09-16 13:35:00,25.21,25.25,25.21,25.25,307600.0,19.1807,19.2111,19.1807,19.2111,307600.0
2010-09-16 13:40:00,25.25,25.29,25.24,25.29,532700.0,19.2111,19.2415,19.2035,19.2415,532700.0
2010-09-16 13:45:00,25.28,25.29,25.24,25.24,488800.0,19.2339,19.2415,19.2035,19.2035,488800.0
2010-09-16 13:50:00,25.24,25.25,25.2,25.21,459000.0,19.2035,19.2111,19.173,19.1807,459000.0
2010-09-16 13:55:00,25.21,25.22,25.2,25.22,643800.0,19.1807,19.1883,19.173,19.1883,643800.0
2010-09-16 14:00:00,25.22,25.26,25.21,25.25,871700.0,19.1883,19.2187,19.1807,19.2111,871700.0
2010-09-16 14:05:00,25.24,25.25,25.23,25.25,211800.0,19.2035,19.2111,19.1959,19.2111,211800.0
2010-09-16 14:10:00,25.25,25.27,25.24,25.27,170600.0,19.2111,19.2263,19.2035,19.2263,170600.0
2010-09-16 14:15:00,25.26,25.28,25.25,25.27,254200.0,19.2187,19.2339,19.2111,19.2263,254200.0
2010-09-16 14:20:00,25.27,25.27,25.26,25.27,75800.0,19.2263,19.2263,19.2187,19.2263,75800.0
2010-09-16 14:25:00,25.27,25.32,25.26,25.3,578400.0,19.2263,19.2643,19.2187,19.2491,578400.0
2010-09-16 14:30:00,25.3,25.31,25.29,25.3,201200.0,19.2491,19.2567,19.2415,19.2491,201200.0
2010-09-16 14:35:00,25.31,25.31,25.28,25.28,332400.0,19.2567,19.2567,19.2339,19.2339,332400.0
2010-09-16 14:40:00,25.28,25.3,25.26,25.29,477700.0,19.2339,19.2491,19.2187,19.2415,477700.0
2010-09-16 14:45:00,25.29,25.31,25.29,25.29,562600.0,19.2415,19.2567,19.2415,19.2415,562600.0
2010-09-16 14:50:00,25.3,25.31,25.27,25.3,629100.0,19.2491,19.2567,19.2263,19.2491,629100.0
2010-09-16 14:55:00,25.31,25.34,25.3,25.31,499400.0,19.2567,19.2796,19.2491,19.2567,499400.0
2010-09-16 15:00:00,25.32,25.33,25.3,25.31,301700.0,19.2643,19.272,19.2491,19.2567,301700.0
2010-09-16 15:05:00,25.31,25.34,25.3,25.34,475400.0,19.2567,19.2796,19.2491,19.2796,475400.0
2010-09-16 15:10:00,25.34,25.34,25.32,25.34,633500.0,19.2796,19.2796,19.2643,19.2796,633500.0
2010-09-16 15:15:00,25.33,25.37,25.33,25.36,667000.0,19.272,19.3024,19.272,19.2948,667000.0
2010-09-16 15:20:00,25.37,25.37,25.32,25.32,722600.0,19.3024,19.3024,19.2643,19.2643,722600.0
2010-09-16 15:25:00,25.32,25.36,25.32,25.35,497600.0,19.2643,19.2948,19.2643,19.2872,497600.0
2010-09-16 15:30:00,25.35,25.36,25.35,25.35,306600.0,19.2872,19.2948,19.2872,19.2872,306600.0
2010-09-16 15:35:00,25.36,25.36,25.31,25.35,1159100.0,19.2948,19.2948,19.2567,19.2872,1159100.0
2010-09-16 15:40:00,25.35,25.35,25.32,25.32,509100.0,19.2872,19.2872,19.2643,19.2643,509100.0
2010-09-16 15:45:00,25.33,25.33,25.28,25.31,1293900.0,19.272,19.272,19.2339,19.2567,1293900.0
2010-09-16 15:50:00,25.31,25.33,25.3,25.3,960400.0,19.2567,19.272,19.2491,19.2491,960400.0
2010-09-16 15:55:00,25.31,25.33,25.29,25.32,1593200.0,19.2567,19.272,19.2415,19.2643,1593200.0
2010-09-17 09:30:00,25.4,25.48,25.38,25.44,12749600.0,19.3252,19.3861,19.31,19.3556,12749600.0
2010-09-17 09:35:00,25.44,25.53,25.43,25.52,1562500.0,19.3556,19.4241,19.348,19.4165,1562500.0
2010-09-17 09:40:00,25.53,25.53,25.39,25.39,1716500.0,19.4241,19.4241,19.3176,19.3176,1716500.0
2010-09-17 09:45:00,25.39,25.42,25.36,25.41,1502600.0,19.3176,19.3404,19.2948,19.3328,1502600.0
2010-09-17 09:50:00,25.41,25.42,25.28,25.28,1280000.0,19.3328,19.3404,19.2339,19.2339,1280000.0
2010-09-17 09:55:00,25.28,25.36,25.25,25.32,2374400.0,19.2339,19.2948,19.2111,19.2643,2374400.0
2010-09-17 10:00:00,25.32,25.33,25.23,25.24,1412000.0,19.2643,19.272,19.1959,19.2035,1412000.0
2010-09-17 10:05:00,25.25,25.3,25.24,25.24,1351100.0,19.2111,19.2491,19.2035,19.2035,1351100.0
2010-09-17 10:10:00,25.24,25.26,25.23,25.23,1069900.0,19.2035,19.2187,19.1959,19.1959,1069900.0
2010-09-17 10:15:00,25.24,25.27,25.22,25.25,949200.0,19.2035,19.2263,19.1883,19.2111,949200.0
2010-09-17 10:20:00,25.25,25.26,25.2,25.21,845400.0,19.2111,19.2187,19.173,19.1807,845400.0
2010-09-17 10:25:00,25.21,25.22,25.16,25.17,709100.0,19.1807,19.1883,19.1426,19.1502,709100.0
2010-09-17 10:30:00,25.17,25.18,25.12,25.13,987700.0,19.1502,19.1578,19.1122,19.1198,987700.0
2010-09-17 10:35:00,25.12,25.16,25.12,25.15,636300.0,19.1122,19.1426,19.1122,19.135,636300.0
2010-09-17 10:40:00,25.14,25.18,25.14,25.17,667900.0,19.1274,19.1578,19.1274,19.1502,667900.0
2010-09-17 10:45:00,25.18,25.22,25.15,25.17,779900.0,19.1578,19.1883,19.135,19.1502,779900.0
2010-09-17 10:50:00,25.17,25.18,25.15,25.15,618100.0,19.1502,19.1578,19.135,19.135,618100.0
2010-09-17 10:55:00,25.16,25.19,25.15,25.18,594600.0,19.1426,19.1654,19.135,19.1578,594600.0
2010-09-17 11:00:00,25.17,25.23,25.17,25.2,1299500.0,19.1502,19.1959,19.1502,19.173,1299500.0
2010-09-17 11:05:00,25.2,25.22,25.19,25.2,575200.0,19.173,19.1883,19.1654,19.173,575200.0
2010-09-17 11:10:00,25.2,25.2,25.15,25.17,864400.0,19.173,19.173,19.135,19.1502,864400.0
2010-09-17 11:15:00,25.18,25.19,25.15,25.15,335000.0,19.1578,19.1654,19.135,19.135,335000.0
2010-09-17 11:20:00,25.15,25.18,25.15,25.17,425100.0,19.135,19.1578,19.135,19.1502,425100.0
2010-09-17 11:25:00,25.17,25.18,25.15,25.15,817300.0,19.1502,19.1578,19.135,19.135,817300.0
2010-09-17 11:30:00,25.15,25.16,25.13,25.15,744800.0,19.135,19.1426,19.1198,19.135,744800.0
2010-09-17 11:35:00,25.15,25.17,25.13,25.17,335400.0,19.135,19.1502,19.1198,19.1502,335400.0
2010-09-17 11:40:00,25.16,25.18,25.15,25.15,451300.0,19.1426,19.1578,19.135,19.135,451300.0
2010-09-17 11:45:00,25.15,25.17,25.13,25.15,796000.0,19.135,19.1502,19.1198,19.135,796000.0
2010-09-17 11:50:00,25.15,25.18,25.14,25.17,301500.0,19.135,19.1578,19.1274,19.1502,301500.0
2010-09-17 11:55:00,25.18,25.2,25.17,25.17,380800.0,19.1578,19.173,19.1502,19.1502,380800.0
2010-09-17 12:00:00,25.18,25.2,25.17,25.19,535100.0,19.1578,19.173,19.1502,19.1654,535100.0
2010-09-17 12:05:00,25.19,25.2,25.18,25.19,223100.0,19.1654,19.173,19.1578,19.1654,223100.0
2010-09-17 12:10:00,25.2,25.2,25.18,25.19,288800.0,19.173,19.173,19.1578,19.1654,288800.0
2010-09-17 12:15:00,25.19,25.2,25.18,25.19,158900.0,19.1654,19.173,19.1578,19.1654,158900.0
2010-09-17 12:20:00,25.19,25.19,25.16,25.16,120600.0,19.1654,19.1654,19.1426,19.1426,120600.0
2010-09-17 12:25:00,25.16,25.18,25.16,25.17,255700.0,19.1426,19.1578,19.1426,19.1502,255700.0
2010-09-17 12:30:00,25.18,25.2,25.17,25.18,273200.0,19.1578,19.173,19.1502,19.1578,273200.0
2010-09-17 12:35:00,25.17,25.18,25.15,25.15,325800.0,19.1502,19.1578,19.135,19.135,325800.0
2010-09-17 12:40:00,25.16,25.16,25.13,25.13,301400.0,19.1426,19.1426,19.1198,19.1198,301400.0
2010-09-17 12:45:00,25.14,25.14,25.11,25.12,404200.0,19.1274,19.1274,19.1046,19.1122,404200.0
2010-09-17 12:50:00,25.12,25.14,25.09,25.09,565900.0,19.1122,19.1274,19.0894,19.0894,565900.0
2010-09-17 12:55:00,25.09,25.12,25.09,25.11,158400.0,19.0894,19.1122,19.0894,19.1046,158400.0
2010-09-17 13:00:00,25.12,25.13,25.1,25.12,548300.0,19.1122,19.1198,19.097,19.1122,548300.0
2010-09-17 13:05:00,25.11,25.12,25.09,25.1,561500.0,19.1046,19.1122,19.0894,19.097,561500.0
2010-09-17 13:10:00,25.11,25.11,25.09,25.11,331400.0,19.1046,19.1046,19.0894,19.1046,331400.0
2010-09-17 13:15:00,25.1,25.11,25.08,25.08,297200.0,19.097,19.1046,19.0817,19.0817,297200.0
2010-09-17 13:20:00,25.08,25.13,25.08,25.13,305000.0,19.0817,19.1198,19.0817,19.1198,305000.0
2010-09-17 13:25:00,25.13,25.13,25.11,25.11,375500.0,19.1198,19.1198,19.1046,19.1046,375500.0
2010-09-17 13:30:00,25.11,25.13,25.1,25.13,209600.0,19.1046,19.1198,19.097,19.1198,209600.0
2010-09-17 13:35:00,25.12,25.13,25.1,25.1,216600.0,19.1122,19.1198,19.097,19.097,216600.0
2010-09-17 13:40:00,25.1,25.1,25.08,25.09,424100.0,19.097,19.097,19.0817,19.0894,424100.0
2010-09-17 13:45:00,25.08,25.1,25.08,25.1,708000.0,19.0817,19.097,19.0817,19.097,708000.0
2010-09-17 13:50:00,25.1,25.12,25.09,25.12,270100.0,19.097,19.1122,19.0894,19.1122,270100.0
2010-09-17 13:55:00,25.11,25.17,25.11,25.13,617200.0,19.1046,19.1502,19.1046,19.1198,617200.0
2010-09-17 14:00:00,25.14,25.15,25.13,25.14,288300.0,19.1274,19.135,19.1198,19.1274,288300.0
2010-09-17 14:05:00,25.15,25.16,25.13,25.16,313000.0,19.135,19.1426,19.1198,19.1426,313000.0
2010-09-17 14:10:00,25.16,25.2,25.15,25.19,457300.0,19.1426,19.173,19.135,19.1654,457300.0
2010-09-17 14:15:00,25.18,25.19,25.16,25.18,371800.0,19.1578,19.1654,19.1426,19.1578,371800.0
2010-09-17 14:20:00,25.17,25.18,25.17,25.17,165200.0,19.1502,19.1578,19.1502,19.1502,165200.0
2010-09-17 14:25:00,25.17,25.18,25.15,25.16,272900.0,19.1502,19.1578,19.135,19.1426,272900.0
2010-09-17 14:30:00,25.17,25.17,25.15,25.16,274300.0,19.1502,19.1502,19.135,19.1426,274300.0
2010-09-17 14:35:00,25.16,25.19,25.16,25.17,188300.0,19.1426,19.1654,19.1426,19.1502,188300.0
2010-09-17 14:40:00,25.17,25.19,25.17,25.18,142000.0,19.1502,19.1654,19.1502,19.1578,142000.0
2010-09-17 14:45:00,25.19,25.19,25.17,25.19,245800.0,19.1654,19.1654,19.1502,19.1654,245800.0
2010-09-17 14:50:00,25.18,25.19,25.16,25.16,245800.0,19.1578,19.1654,19.1426,19.1426,245800.0
2010-09-17 14:55:00,25.16,25.18,25.16,25.16,164300.0,19.1426,19.1578,19.1426,19.1426,164300.0
2010-09-17 15:00:00,25.16,25.17,25.15,25.16,528100.0,19.1426,19.1502,19.135,19.1426,528100.0
2010-09-17 15:05:00,25.16,25.16,25.13,25.14,327300.0,19.1426,19.1426,19.1198,19.1274,327300.0
2010-09-17 15:10:00,25.13,25.14,25.1,25.11,817900.0,19.1198,19.1274,19.097,19.1046,817900.0
2010-09-17 15:15:00,25.11,25.13,25.09,25.09,556100.0,19.1046,19.1198,19.0894,19.0894,556100.0
2010-09-17 15:20:00,25.1,25.11,25.09,25.1,326800.0,19.097,19.1046,19.0894,19.097,326800.0
2010-09-17 15:25:00,25.1,25.14,25.1,25.12,1495800.0,19.097,19.1274,19.097,19.1122,1495800.0
2010-09-17 15:30:00,25.12,25.16,25.12,25.15,639900.0,19.1122,19.1426,19.1122,19.135,639900.0
2010-09-17 15:35:00,25.16,25.17,25.15,25.15,711900.0,19.1426,19.1502,19.135,19.135,711900.0
2010-09-17 15:40:00,25.15,25.18,25.15,25.18,882900.0,19.135,19.1578,19.135,19.1578,882900.0
2010-09-17 15:45:00,25.17,25.2,25.17,25.2,1311900.0,19.1502,19.173,19.1502,19.173,1311900.0
2010-09-17 15:50:00,25.2,25.24,25.19,25.23,1782900.0,19.173,19.2035,19.1654,19.1959,1782900.0
2010-09-17 15:55:00,25.24,25.26,25.2,25.21,2627100.0,19.2035,19.2187,19.173,19.1807,2627100.0
2010-09-20 09:30:00,25.28,25.28,25.12,25.12,1414600.0,19.2339,19.2339,19.1122,19.1122,1414600.0
2010-09-20 09:35:00,25.12,25.21,25.11,25.2,692700.0,19.1122,19.1807,19.1046,19.173,692700.0
2010-09-20 09:40:00,25.21,25.22,25.18,25.19,695300.0,19.1807,19.1883,19.1578,19.1654,695300.0
2010-09-20 09:45:00,25.18,25.2,25.15,25.16,595800.0,19.1578,19.173,19.135,19.1426,595800.0
2010-09-20 09:50:00,25.17,25.2,25.16,25.19,720200.0,19.1502,19.173,19.1426,19.1654,720200.0
2010-09-20 09:55:00,25.19,25.24,25.19,25.23,410400.0,19.1654,19.2035,19.1654,19.1959,410400.0
2010-09-20 10:00:00,25.22,25.29,25.17,25.28,482800.0,19.1883,19.2415,19.1502,19.2339,482800.0
2010-09-20 10:05:00,25.28,25.33,25.27,25.32,925900.0,19.2339,19.272,19.2263,19.2643,925900.0
2010-09-20 10:10:00,25.32,25.34,25.32,25.32,375700.0,19.2643,19.2796,19.2643,19.2643,375700.0
2010-09-20 10:15:00,25.33,25.38,25.33,25.37,756100.0,19.272,19.31,19.272,19.3024,756100.0
2010-09-20 10:20:00,25.37,25.44,25.37,25.43,1011700.0,19.3024,19.3556,19.3024,19.348,1011700.0
2010-09-20 10:25:00,25.42,25.44,25.41,25.43,743200.0,19.3404,19.3556,19.3328,19.348,743200.0
2010-09-20 10:30:00,25.44,25.44,25.4,25.41,615500.0,19.3556,19.3556,19.3252,19.3328,615500.0
2010-09-20 10:35:00,25.42,25.44,25.41,25.44,402100.0,19.3404,19.3556,19.3328,19.3556,402100.0
2010-09-20 10:40:00,25.44,25.45,25.42,25.44,674700.0,19.3556,19.3633,19.3404,19.3556,674700.0
2010-09-20 10:45:00,25.44,25.45,25.41,25.43,680900.0,19.3556,19.3633,19.3328,19.348,680900.0
2010-09-20 10:50:00,25.43,25.45,25.4,25.4,833400.0,19.348,19.3633,19.3252,19.3252,833400.0
2010-09-20 10:55:00,25.41,25.42,25.38,25.39,745600.0,19.3328,19.3404,19.31,19.3176,745600.0
2010-09-20 11:00:00,25.39,25.4,25.38,25.39,298100.0,19.3176,19.3252,19.31,19.3176,298100.0
2010-09-20 11:05:00,25.4,25.41,25.39,25.4,249500.0,19.3252,19.3328,19.3176,19.3252,249500.0
2010-09-20 11:10:00,25.41,25.41,25.33,25.34,450900.0,19.3328,19.3328,19.272,19.2796,450900.0
2010-09-20 11:15:00,25.33,25.35,25.31,25.33,653500.0,19.272,19.2872,19.2567,19.272,653500.0
2010-09-20 11:20:00,25.33,25.34,25.3,25.3,420200.0,19.272,19.2796,19.2491,19.2491,420200.0
2010-09-20 11:25:00,25.31,25.33,25.3,25.33,434400.0,19.2567,19.272,19.2491,19.272,434400.0
2010-09-20 11:30:00,25.32,25.37,25.32,25.32,514100.0,19.2643,19.3024,19.2643,19.2643,514100.0
2010-09-20 11:35:00,25.31,25.32,25.31,25.31,143600.0,19.2567,19.2643,19.2567,19.2567,143600.0
2010-09-20 11:40:00,25.31,25.32,25.3,25.31,214600.0,19.2567,19.2643,19.2491,19.2567,214600.0
2010-09-20 11:45:00,25.31,25.34,25.3,25.34,380400.0,19.2567,19.2796,19.2491,19.2796,380400.0
2010-09-20 11:50:00,25.33,25.34,25.31,25.33,536800.0,19.272,19.2796,19.2567,19.272,536800.0
2010-09-20 11:55:00,25.34,25.36,25.32,25.36,354600.0,19.2796,19.2948,19.2643,19.2948,354600.0
2010-09-20 12:00:00,25.36,25.36,25.33,25.33,370900.0,19.2948,19.2948,19.272,19.272,370900.0
2010-09-20 12:05:00,25.33,25.34,25.3,25.3,272900.0,19.272,19.2796,19.2491,19.2491,272900.0
2010-09-20 12:10:00,25.31,25.33,25.29,25.3,472700.0,19.2567,19.272,19.2415,19.2491,472700.0
2010-09-20 12:15:00,25.29,25.31,25.29,25.29,226700.0,19.2415,19.2567,19.2415,19.2415,226700.0
2010-09-20 12:20:00,25.29,25.31,25.29,25.31,93400.0,19.2415,19.2567,19.2415,19.2567,93400.0
2010-09-20 12:25:00,25.3,25.32,25.28,25.28,311700.0,19.2491,19.2643,19.2339,19.2339,311700.0
2010-09-20 12:30:00,25.28,25.29,25.26,25.27,490200.0,19.2339,19.2415,19.2187,19.2263,490200.0
2010-09-20 12:35:00,25.28,25.3,25.27,25.3,291800.0,19.2339,19.2491,19.2263,19.2491,291800.0
2010-09-20 12:40:00,25.3,25.3,25.28,25.29,166700.0,19.2491,19.2491,19.2339,19.2415,166700.0
2010-09-20 12:45:00,25.3,25.32,25.29,25.32,250000.0,19.2491,19.2643,19.2415,19.2643,250000.0
2010-09-20 12:50:00,25.31,25.33,25.31,25.33,190300.0,19.2567,19.272,19.2567,19.272,190300.0
2010-09-20 12:55:00,25.33,25.33,25.3,25.32,303300.0,19.272,19.272,19.2491,19.2643,303300.0
2010-09-20 13:00:00,25.31,25.33,25.31,25.32,147200.0,19.2567,19.272,19.2567,19.2643,147200.0
2010-09-20 13:05:00,25.33,25.33,25.32,25.32,148600.0,19.272,19.272,19.2643,19.2643,148600.0
2010-09-20 13:10:00,25.32,25.33,25.3,25.3,255400.0,19.2643,19.272,19.2491,19.2491,255400.0
2010-09-20 13:15:00,25.3,25.31,25.28,25.28,387800.0,19.2491,19.2567,19.2339,19.2339,387800.0
2010-09-20 13:20:00,25.28,25.29,25.27,25.29,347700.0,19.2339,19.2415,19.2263,19.2415,347700.0
2010-09-20 13:25:00,25.29,25.3,25.28,25.28,245000.0,19.2415,19.2491,19.2339,19.2339,245000.0
2010-09-20 13:30:00,25.29,25.29,25.26,25.26,183100.0,19.2415,19.2415,19.2187,19.2187,183100.0
2010-09-20 13:35:00,25.26,25.33,25.26,25.33,403000.0,19.2187,19.272,19.2187,19.272,403000.0
2010-09-20 13:40:00,25.33,25.34,25.31,25.33,292800.0,19.272,19.2796,19.2567,19.272,292800.0
2010-09-20 13:45:00,25.33,25.33,25.29,25.29,444600.0,19.272,19.272,19.2415,19.2415,444600.0
2010-09-20 13:50:00,25.29,25.3,25.27,25.29,338700.0,19.2415,19.2491,19.2263,19.2415,338700.0
2010-09-20 13:55:00,25.29,25.32,25.28,25.32,202900.0,19.2415,19.2643,19.2339,19.2643,202900.0
2010-09-20 14:00:00,25.31,25.32,25.29,25.29,237200.0,19.2567,19.2643,19.2415,19.2415,237200.0
2010-09-20 14:05:00,25.29,25.3,25.28,25.3,227000.0,19.2415,19.2491,19.2339,19.2491,227000.0
2010-09-20 14:10:00,25.29,25.3,25.27,25.29,311100.0,19.2415,19.2491,19.2263,19.2415,311100.0
2010-09-20 14:15:00,25.28,25.33,25.28,25.33,316200.0,19.2339,19.272,19.2339,19.272,316200.0
2010-09-20 14:20:00,25.32,25.37,25.32,25.36,502800.0,19.2643,19.3024,19.2643,19.2948,502800.0
2010-09-20 14:25:00,25.36,25.37,25.35,25.36,377400.0,19.2948,19.3024,19.2872,19.2948,377400.0
2010-09-20 14:30:00,25.37,25.4,25.36,25.4,525500.0,19.3024,19.3252,19.2948,19.3252,525500.0
2010-09-20 14:35:00,25.4,25.41,25.38,25.39,403100.0,19.3252,19.3328,19.31,19.3176,403100.0
2010-09-20 14:40:00,25.4,25.4,25.39,25.39,76800.0,19.3252,19.3252,19.3176,19.3176,76800.0
2010-09-20 14:45:00,25.4,25.41,25.36,25.38,523400.0,19.3252,19.3328,19.2948,19.31,523400.0
2010-09-20 14:50:00,25.38,25.39,25.36,25.38,565700.0,19.31,19.3176,19.2948,19.31,565700.0
2010-09-20 14:55:00,25.38,25.41,25.37,25.4,805600.0,19.31,19.3328,19.3024,19.3252,805600.0
2010-09-20 15:00:00,25.4,25.43,25.4,25.41,565400.0,19.3252,19.348,19.3252,19.3328,565400.0
2010-09-20 15:05:00,25.42,25.45,25.41,25.42,744400.0,19.3404,19.3633,19.3328,19.3404,744400.0
2010-09-20 15:10:00,25.43,25.48,25.42,25.47,617900.0,19.348,19.3861,19.3404,19.3785,617900.0
2010-09-20 15:15:00,25.47,25.49,25.45,25.49,697600.0,19.3785,19.3937,19.3633,19.3937,697600.0
2010-09-20 15:20:00,25.48,25.5,25.47,25.49,550800.0,19.3861,19.4013,19.3785,19.3937,550800.0
2010-09-20 15:25:00,25.48,25.49,25.44,25.44,591200.0,19.3861,19.3937,19.3556,19.3556,591200.0
2010-09-20 15:30:00,25.44,25.46,25.44,25.45,478100.0,19.3556,19.3709,19.3556,19.3633,478100.0
2010-09-20 15:35:00,25.46,25.5,25.45,25.5,577000.0,19.3709,19.4013,19.3633,19.4013,577000.0
2010-09-20 15:40:00,25.49,25.51,25.48,25.51,792100.0,19.3937,19.4089,19.3861,19.4089,792100.0
2010-09-20 15:45:00,25.51,25.52,25.47,25.48,1136100.0,19.4089,19.4165,19.3785,19.3861,1136100.0
2010-09-20 15:50:00,25.48,25.52,25.47,25.47,2851600.0,19.3861,19.4165,19.3785,19.3785,2851600.0
2010-09-20 15:55:00,25.47,25.48,25.41,25.43,3431500.0,19.3785,19.3861,19.3328,19.348,3431500.0
2010-09-21 09:30:00,25.41,25.43,25.23,25.26,1663400.0,19.3328,19.348,19.1959,19.2187,1663400.0
2010-09-21 09:35:00,25.25,25.27,25.16,25.26,1168000.0,19.2111,19.2263,19.1426,19.2187,1168000.0
2010-09-21 09:40:00,25.26,25.26,25.16,25.18,755800.0,19.2187,19.2187,19.1426,19.1578,755800.0
2010-09-21 09:45:00,25.18,25.22,25.17,25.2,581100.0,19.1578,19.1883,19.1502,19.173,581100.0
2010-09-21 09:50:00,25.2,25.23,25.15,25.17,662000.0,19.173,19.1959,19.135,19.1502,662000.0
2010-09-21 09:55:00,25.17,25.21,25.17,25.2,718300.0,19.1502,19.1807,19.1502,19.173,718300.0
2010-09-21 10:00:00,25.19,25.23,25.19,25.22,855800.0,19.1654,19.1959,19.1654,19.1883,855800.0
2010-09-21 10:05:00,25.22,25.22,25.19,25.2,243300.0,19.1883,19.1883,19.1654,19.173,243300.0
2010-09-21 10:10:00,25.2,25.22,25.19,25.22,268200.0,19.173,19.1883,19.1654,19.1883,268200.0
2010-09-21 10:15:00,25.22,25.25,25.2,25.22,763700.0,19.1883,19.2111,19.173,19.1883,763700.0
2010-09-21 10:20:00,25.22,25.25,25.21,25.22,413600.0,19.1883,19.2111,19.1807,19.1883,413600.0
2010-09-21 10:25:00,25.21,25.23,25.21,25.22,415200.0,19.1807,19.1959,19.1807,19.1883,415200.0
2010-09-21 10:30:00,25.23,25.27,25.23,25.27,549800.0,19.1959,19.2263,19.1959,19.2263,549800.0
2010-09-21 10:35:00,25.27,25.28,25.25,25.26,490300.0,19.2263,19.2339,19.2111,19.2187,490300.0
2010-09-21 10:40:00,25.26,25.31,25.25,25.28,515900.0,19.2187,19.2567,19.2111,19.2339,515900.0
2010-09-21 10:45:00,25.27,25.3,25.27,25.29,306000.0,19.2263,19.2491,19.2263,19.2415,306000.0
2010-09-21 10:50:00,25.29,25.3,25.24,25.25,344400.0,19.2415,19.2491,19.2035,19.2111,344400.0
2010-09-21 10:55:00,25.25,25.25,25.21,25.25,491100.0,19.2111,19.2111,19.1807,19.2111,491100.0
2010-09-21 11:00:00,25.25,25.25,25.22,25.24,687500.0,19.2111,19.2111,19.1883,19.2035,687500.0
2010-09-21 11:05:00,25.24,25.25,25.22,25.24,384600.0,19.2035,19.2111,19.1883,19.2035,384600.0
2010-09-21 11:10:00,25.24,25.25,25.22,25.22,279100.0,19.2035,19.2111,19.1883,19.1883,279100.0
2010-09-21 11:15:00,25.23,25.23,25.19,25.19,158100.0,19.1959,19.1959,19.1654,19.1654,158100.0
2010-09-21 11:20:00,25.19,25.21,25.17,25.17,236800.0,19.1654,19.1807,19.1502,19.1502,236800.0
2010-09-21 11:25:00,25.18,25.2,25.17,25.18,634700.0,19.1578,19.173,19.1502,19.1578,634700.0
2010-09-21 11:30:00,25.17,25.2,25.17,25.2,382700.0,19.1502,19.173,19.1502,19.173,382700.0
2010-09-21 11:35:00,25.2,25.23,25.19,25.23,223900.0,19.173,19.1959,19.1654,19.1959,223900.0
2010-09-21 11:40:00,25.22,25.25,25.22,25.24,376400.0,19.1883,19.2111,19.1883,19.2035,376400.0
2010-09-21 11:45:00,25.24,25.26,25.23,25.23,295000.0,19.2035,19.2187,19.1959,19.1959,295000.0
2010-09-21 11:50:00,25.23,25.25,25.22,25.22,341400.0,19.1959,19.2111,19.1883,19.1883,341400.0
2010-09-21 11:55:00,25.22,25.25,25.22,25.24,103200.0,19.1883,19.2111,19.1883,19.2035,103200.0
2010-09-21 12:00:00,25.24,25.27,25.23,25.26,201000.0,19.2035,19.2263,19.1959,19.2187,201000.0
2010-09-21 12:05:00,25.26,25.27,25.24,25.25,185100.0,19.2187,19.2263,19.2035,19.2111,185100.0
2010-09-21 12:10:00,25.24,25.26,25.24,25.25,220600.0,19.2035,19.2187,19.2035,19.2111,220600.0
2010-09-21 12:15:00,25.24,25.26,25.24,25.25,236700.0,19.2035,19.2187,19.2035,19.2111,236700.0
2010-09-21 12:20:00,25.25,25.27,25.23,25.24,367500.0,19.2111,19.2263,19.1959,19.2035,367500.0
2010-09-21 12:25:00,25.24,25.24,25.22,25.23,119400.0,19.2035,19.2035,19.1883,19.1959,119400.0
2010-09-21 12:30:00,25.23,25.24,25.22,25.22,175900.0,19.1959,19.2035,19.1883,19.1883,175900.0
2010-09-21 12:35:00,25.23,25.24,25.21,25.24,212700.0,19.1959,19.2035,19.1807,19.2035,212700.0
2010-09-21 12:40:00,25.24,25.24,25.21,25.23,303000.0,19.2035,19.2035,19.1807,19.1959,303000.0
2010-09-21 12:45:00,25.23,25.24,25.22,25.23,140700.0,19.1959,19.2035,19.1883,19.1959,140700.0
2010-09-21 12:50:00,25.22,25.23,25.21,25.22,137500.0,19.1883,19.1959,19.1807,19.1883,137500.0
2010-09-21 12:55:00,25.22,25.23,25.21,25.23,306400.0,19.1883,19.1959,19.1807,19.1959,306400.0
2010-09-21 13:00:00,25.24,25.24,25.22,25.23,67600.0,19.2035,19.2035,19.1883,19.1959,67600.0
2010-09-21 13:05:00,25.23,25.24,25.2,25.24,327400.0,19.1959,19.2035,19.173,19.2035,327400.0
2010-09-21 13:10:00,25.23,25.24,25.23,25.24,75200.0,19.1959,19.2035,19.1959,19.2035,75200.0
2010-09-21 13:15:00,25.23,25.25,25.22,25.25,214900.0,19.1959,19.2111,19.1883,19.2111,214900.0
2010-09-21 13:20:00,25.24,25.25,25.23,25.24,118400.0,19.2035,19.2111,19.1959,19.2035,118400.0
2010-09-21 13:25:00,25.24,25.24,25.22,25.22,156600.0,19.2035,19.2035,19.1883,19.1883,156600.0
2010-09-21 13:30:00,25.23,25.23,25.18,25.18,279600.0,19.1959,19.1959,19.1578,19.1578,279600.0
2010-09-21 13:35:00,25.19,25.2,25.18,25.19,267900.0,19.1654,19.173,19.1578,19.1654,267900.0
2010-09-21 13:40:00,25.2,25.21,25.17,25.2,335300.0,19.173,19.1807,19.1502,19.173,335300.0
2010-09-21 13:45:00,25.2,25.22,25.19,25.21,150500.0,19.173,19.1883,19.1654,19.1807,150500.0
2010-09-21 13:50:00,25.22,25.24,25.2,25.24,528000.0,19.1883,19.2035,19.173,19.2035,528000.0
2010-09-21 13:55:00,25.24,25.24,25.23,25.24,116200.0,19.2035,19.2035,19.1959,19.2035,116200.0
2010-09-21 14:00:00,25.24,25.25,25.23,25.23,200500.0,19.2035,19.2111,19.1959,19.1959,200500.0
2010-09-21 14:05:00,25.24,25.25,25.23,25.24,156000.0,19.2035,19.2111,19.1959,19.2035,156000.0
2010-09-21 14:10:00,25.23,25.25,25.18,25.2,392900.0,19.1959,19.2111,19.1578,19.173,392900.0
2010-09-21 14:15:00,25.19,25.34,25.14,25.3,1641800.0,19.1654,19.2796,19.1274,19.2491,1641800.0
2010-09-21 14:20:00,25.31,25.31,25.24,25.26,1064400.0,19.2567,19.2567,19.2035,19.2187,1064400.0
2010-09-21 14:25:00,25.25,25.28,25.21,25.27,1593700.0,19.2111,19.2339,19.1807,19.2263,1593700.0
2010-09-21 14:30:00,25.27,25.28,25.24,25.28,1740700.0,19.2263,19.2339,19.2035,19.2339,1740700.0
2010-09-21 14:35:00,25.28,25.35,25.28,25.34,1234300.0,19.2339,19.2872,19.2339,19.2796,1234300.0
2010-09-21 14:40:00,25.34,25.38,25.33,25.35,1231300.0,19.2796,19.31,19.272,19.2872,1231300.0
2010-09-21 14:45:00,25.34,25.35,25.29,25.32,1385700.0,19.2796,19.2872,19.2415,19.2643,1385700.0
2010-09-21 14:50:00,25.33,25.35,25.26,25.3,1410300.0,19.272,19.2872,19.2187,19.2491,1410300.0
2010-09-21 14:55:00,25.3,25.32,25.28,25.29,696800.0,19.2491,19.2643,19.2339,19.2415,696800.0
2010-09-21 15:00:00,25.3,25.31,25.24,25.28,1759400.0,19.2491,19.2567,19.2035,19.2339,1759400.0
2010-09-21 15:05:00,25.28,25.3,25.25,25.3,443800.0,19.2339,19.2491,19.2111,19.2491,443800.0
2010-09-21 15:10:00,25.3,25.3,25.24,25.26,659700.0,19.2491,19.2491,19.2035,19.2187,659700.0
2010-09-21 15:15:00,25.26,25.29,25.24,25.25,751400.0,19.2187,19.2415,19.2035,19.2111,751400.0
2010-09-21 15:20:00,25.26,25.26,25.22,25.24,595400.0,19.2187,19.2187,19.1883,19.2035,595400.0
2010-09-21 15:25:00,25.23,25.25,25.19,25.22,686400.0,19.1959,19.2111,19.1654,19.1883,686400.0
2010-09-21 15:30:00,25.22,25.22,25.12,25.17,1294700.0,19.1883,19.1883,19.1122,19.1502,1294700.0
2010-09-21 15:35:00,25.17,25.19,25.08,25.18,1662300.0,19.1502,19.1654,19.0817,19.1578,1662300.0
2010-09-21 15:40:00,25.19,25.19,25.15,25.17,1192800.0,19.1654,19.1654,19.135,19.1502,1192800.0
2010-09-21 15:45:00,25.16,25.18,25.11,25.16,918800.0,19.1426,19.1578,19.1046,19.1426,918800.0
2010-09-21 15:50:00,25.15,25.21,25.15,25.18,1264600.0,19.135,19.1807,19.135,19.1578,1264600.0
2010-09-21 15:55:00,25.19,25.19,25.12,25.15,2743900.0,19.1654,19.1654,19.1122,19.135,2743900.0
2010-09-22 09:30:00,24.89,24.96,24.72,24.84,4838900.0,18.9372,18.9904,18.8078,18.8991,4838900.0
2010-09-22 09:35:00,24.84,24.97,24.83,24.91,3723000.0,18.8991,18.998,18.8915,18.9524,3723000.0
2010-09-22 09:40:00,24.9,24.92,24.8,24.85,2040800.0,18.9448,18.96,18.8687,18.9067,2040800.0
2010-09-22 09:45:00,24.88,24.91,24.8,24.81,1760600.0,18.9296,18.9524,18.8687,18.8763,1760600.0
2010-09-22 09:50:00,24.81,24.81,24.73,24.73,2204100.0,18.8763,18.8763,18.8154,18.8154,2204100.0
2010-09-22 09:55:00,24.74,24.74,24.66,24.67,2208100.0,18.8231,18.8231,18.7622,18.7698,2208100.0
2010-09-22 10:00:00,24.67,24.68,24.55,24.57,2888100.0,18.7698,18.7774,18.6785,18.6937,2888100.0
2010-09-22 10:05:00,24.58,24.64,24.57,24.63,1333000.0,18.7013,18.747,18.6937,18.7394,1333000.0
2010-09-22 10:10:00,24.64,24.68,24.63,24.63,1568700.0,18.747,18.7774,18.7394,18.7394,1568700.0
2010-09-22 10:15:00,24.64,24.64,24.54,24.58,2272900.0,18.747,18.747,18.6709,18.7013,2272900.0
2010-09-22 10:20:00,24.59,24.6,24.53,24.58,1302600.0,18.7089,18.7165,18.6633,18.7013,1302600.0
2010-09-22 10:25:00,24.58,24.58,24.5,24.53,1418100.0,18.7013,18.7013,18.6405,18.6633,1418100.0
2010-09-22 10:30:00,24.53,24.59,24.51,24.53,2274800.0,18.6633,18.7089,18.6481,18.6633,2274800.0
2010-09-22 10:35:00,24.53,24.57,24.51,24.52,2179200.0,18.6633,18.6937,18.6481,18.6557,2179200.0
2010-09-22 10:40:00,24.52,24.54,24.5,24.52,1482200.0,18.6557,18.6709,18.6405,18.6557,1482200.0
2010-09-22 10:45:00,24.52,24.57,24.51,24.53,1892500.0,18.6557,18.6937,18.6481,18.6633,1892500.0
2010-09-22 10:50:00,24.54,24.58,24.52,24.54,568700.0,18.6709,18.7013,18.6557,18.6709,568700.0
2010-09-22 10:55:00,24.53,24.59,24.52,24.57,1170100.0,18.6633,18.7089,18.6557,18.6937,1170100.0
2010-09-22 11:00:00,24.57,24.57,24.53,24.53,799000.0,18.6937,18.6937,18.6633,18.6633,799000.0
2010-09-22 11:05:00,24.53,24.54,24.45,24.48,2780900.0,18.6633,18.6709,18.6024,18.6252,2780900.0
2010-09-22 11:10:00,24.47,24.49,24.44,24.46,2214900.0,18.6176,18.6328,18.5948,18.61,2214900.0
2010-09-22 11:15:00,24.46,24.46,24.43,24.44,1297300.0,18.61,18.61,18.5872,18.5948,1297300.0
2010-09-22 11:20:00,24.43,24.44,24.41,24.42,916200.0,18.5872,18.5948,18.572,18.5796,916200.0
2010-09-22 11:25:00,24.42,24.43,24.38,24.4,1750800.0,18.5796,18.5872,18.5492,18.5644,1750800.0
2010-09-22 11:30:00,24.4,24.44,24.36,24.43,1032100.0,18.5644,18.5948,18.5339,18.5872,1032100.0
2010-09-22 11:35:00,24.43,24.45,24.42,24.44,496600.0,18.5872,18.6024,18.5796,18.5948,496600.0
2010-09-22 11:40:00,24.44,24.47,24.44,24.47,763400.0,18.5948,18.6176,18.5948,18.6176,763400.0
2010-09-22 11:45:00,24.47,24.48,24.46,24.47,572100.0,18.6176,18.6252,18.61,18.6176,572100.0
2010-09-22 11:50:00,24.47,24.5,24.45,24.48,799100.0,18.6176,18.6405,18.6024,18.6252,799100.0
2010-09-22 11:55:00,24.48,24.49,24.45,24.45,653300.0,18.6252,18.6328,18.6024,18.6024,653300.0
2010-09-22 12:00:00,24.45,24.48,24.43,24.43,542200.0,18.6024,18.6252,18.5872,18.5872,542200.0
2010-09-22 12:05:00,24.44,24.46,24.42,24.42,484500.0,18.5948,18.61,18.5796,18.5796,484500.0
2010-09-22 12:10:00,24.43,24.48,24.42,24.48,539900.0,18.5872,18.6252,18.5796,18.6252,539900.0
2010-09-22 12:15:00,24.48,24.5,24.47,24.5,477900.0,18.6252,18.6405,18.6176,18.6405,477900.0
2010-09-22 12:20:00,24.5,24.5,24.46,24.47,865200.0,18.6405,18.6405,18.61,18.6176,865200.0
2010-09-22 12:25:00,24.47,24.49,24.46,24.49,626000.0,18.6176,18.6328,18.61,18.6328,626000.0
2010-09-22 12:30:00,24.49,24.49,24.45,24.47,409600.0,18.6328,18.6328,18.6024,18.6176,409600.0
2010-09-22 12:35:00,24.47,24.47,24.42,24.43,746500.0,18.6176,18.6176,18.5796,18.5872,746500.0
2010-09-22 12:40:00,24.43,24.47,24.41,24.46,423000.0,18.5872,18.6176,18.572,18.61,423000.0
2010-09-22 12:45:00,24.45,24.46,24.45,24.45,146800.0,18.6024,18.61,18.6024,18.6024,146800.0
2010-09-22 12:50:00,24.45,24.47,24.43,24.45,738400.0,18.6024,18.6176,18.5872,18.6024,738400.0
2010-09-22 12:55:00,24.46,24.46,24.38,24.4,2408900.0,18.61,18.61,18.5492,18.5644,2408900.0
2010-09-22 13:00:00,24.41,24.43,24.38,24.4,582300.0,18.572,18.5872,18.5492,18.5644,582300.0
2010-09-22 13:05:00,24.41,24.43,24.4,24.41,742700.0,18.572,18.5872,18.5644,18.572,742700.0
2010-09-22 13:10:00,24.42,24.43,24.39,24.4,576100.0,18.5796,18.5872,18.5568,18.5644,576100.0
2010-09-22 13:15:00,24.4,24.45,24.39,24.45,525700.0,18.5644,18.6024,18.5568,18.6024,525700.0
2010-09-22 13:20:00,24.44,24.44,24.4,24.42,554600.0,18.5948,18.5948,18.5644,18.5796,554600.0
2010-09-22 13:25:00,24.42,24.43,24.4,24.42,480600.0,18.5796,18.5872,18.5644,18.5796,480600.0
2010-09-22 13:30:00,24.42,24.44,24.41,24.43,351900.0,18.5796,18.5948,18.572,18.5872,351900.0
2010-09-22 13:35:00,24.44,24.47,24.43,24.47,533800.0,18.5948,18.6176,18.5872,18.6176,533800.0
2010-09-22 13:40:00,24.47,24.47,24.44,24.44,1284800.0,18.6176,18.6176,18.5948,18.5948,1284800.0
2010-09-22 13:45:00,24.44,24.48,24.44,24.47,218400.0,18.5948,18.6252,18.5948,18.6176,218400.0
2010-09-22 13:50:00,24.48,24.49,24.47,24.48,230500.0,18.6252,18.6328,18.6176,18.6252,230500.0
2010-09-22 13:55:00,24.49,24.5,24.46,24.46,430400.0,18.6328,18.6405,18.61,18.61,430400.0
2010-09-22 14:00:00,24.46,24.47,24.43,24.43,409000.0,18.61,18.6176,18.5872,18.5872,409000.0
2010-09-22 14:05:00,24.43,24.44,24.4,24.42,718800.0,18.5872,18.5948,18.5644,18.5796,718800.0
2010-09-22 14:10:00,24.42,24.43,24.4,24.43,352800.0,18.5796,18.5872,18.5644,18.5872,352800.0
2010-09-22 14:15:00,24.42,24.46,24.41,24.42,426200.0,18.5796,18.61,18.572,18.5796,426200.0
2010-09-22 14:20:00,24.42,24.46,24.41,24.46,256200.0,18.5796,18.61,18.572,18.61,256200.0
2010-09-22 14:25:00,24.45,24.47,24.44,24.46,444900.0,18.6024,18.6176,18.5948,18.61,444900.0
2010-09-22 14:30:00,24.47,24.49,24.46,24.48,299000.0,18.6176,18.6328,18.61,18.6252,299000.0
2010-09-22 14:35:00,24.47,24.51,24.46,24.49,1274900.0,18.6176,18.6481,18.61,18.6328,1274900.0
2010-09-22 14:40:00,24.49,24.51,24.48,24.49,625000.0,18.6328,18.6481,18.6252,18.6328,625000.0
2010-09-22 14:45:00,24.49,24.5,24.44,24.45,682700.0,18.6328,18.6405,18.5948,18.6024,682700.0
2010-09-22 14:50:00,24.44,24.45,24.44,24.45,247400.0,18.5948,18.6024,18.5948,18.6024,247400.0
2010-09-22 14:55:00,24.45,24.46,24.44,24.46,602000.0,18.6024,18.61,18.5948,18.61,602000.0
2010-09-22 15:00:00,24.46,24.49,24.45,24.48,985600.0,18.61,18.6328,18.6024,18.6252,985600.0
2010-09-22 15:05:00,24.47,24.48,24.45,24.45,629100.0,18.6176,18.6252,18.6024,18.6024,629100.0
2010-09-22 15:10:00,24.45,24.49,24.45,24.49,618500.0,18.6024,18.6328,18.6024,18.6328,618500.0
2010-09-22 15:15:00,24.49,24.53,24.49,24.49,1502000.0,18.6328,18.6633,18.6328,18.6328,1502000.0
2010-09-22 15:20:00,24.49,24.52,24.48,24.49,1683100.0,18.6328,18.6557,18.6252,18.6328,1683100.0
2010-09-22 15:25:00,24.49,24.49,24.46,24.48,499400.0,18.6328,18.6328,18.61,18.6252,499400.0
2010-09-22 15:30:00,24.48,24.54,24.47,24.53,508800.0,18.6252,18.6709,18.6176,18.6633,508800.0
2010-09-22 15:35:00,24.54,24.57,24.53,24.56,1141500.0,18.6709,18.6937,18.6633,18.6861,1141500.0
2010-09-22 15:40:00,24.56,24.56,24.54,24.55,860900.0,18.6861,18.6861,18.6709,18.6785,860900.0
2010-09-22 15:45:00,24.55,24.55,24.52,24.55,893400.0,18.6785,18.6785,18.6557,18.6785,893400.0
2010-09-22 15:50:00,24.55,24.58,24.54,24.58,1497100.0,18.6785,18.7013,18.6709,18.7013,1497100.0
2010-09-22 15:55:00,24.58,24.61,24.56,24.61,3502900.0,18.7013,18.7241,18.6861,18.7241,3502900.0
2010-09-23 09:30:00,24.52,24.52,24.42,24.45,1319600.0,18.6557,18.6557,18.5796,18.6024,1319600.0
2010-09-23 09:35:00,24.45,24.49,24.4,24.45,1247100.0,18.6024,18.6328,18.5644,18.6024,1247100.0
2010-09-23 09:40:00,24.45,24.5,24.41,24.43,1023200.0,18.6024,18.6405,18.572,18.5872,1023200.0
2010-09-23 09:45:00,24.43,24.47,24.42,24.47,372000.0,18.5872,18.6176,18.5796,18.6176,372000.0
2010-09-23 09:50:00,24.46,24.47,24.42,24.45,357900.0,18.61,18.6176,18.5796,18.6024,357900.0
2010-09-23 09:55:00,24.45,24.45,24.39,24.39,646400.0,18.6024,18.6024,18.5568,18.5568,646400.0
2010-09-23 10:00:00,24.39,24.46,24.38,24.45,913400.0,18.5568,18.61,18.5492,18.6024,913400.0
2010-09-23 10:05:00,24.45,24.49,24.44,24.47,632000.0,18.6024,18.6328,18.5948,18.6176,632000.0
2010-09-23 10:10:00,24.48,24.49,24.45,24.46,450700.0,18.6252,18.6328,18.6024,18.61,450700.0
2010-09-23 10:15:00,24.46,24.47,24.43,24.45,401500.0,18.61,18.6176,18.5872,18.6024,401500.0
2010-09-23 10:20:00,24.44,24.46,24.43,24.44,456300.0,18.5948,18.61,18.5872,18.5948,456300.0
2010-09-23 10:25:00,24.44,24.49,24.44,24.48,379400.0,18.5948,18.6328,18.5948,18.6252,379400.0
2010-09-23 10:30:00,24.48,24.53,24.47,24.5,894600.0,18.6252,18.6633,18.6176,18.6405,894600.0
2010-09-23 10:35:00,24.51,24.54,24.5,24.54,558300.0,18.6481,18.6709,18.6405,18.6709,558300.0
2010-09-23 10:40:00,24.53,24.59,24.53,24.55,1125800.0,18.6633,18.7089,18.6633,18.6785,1125800.0
2010-09-23 10:45:00,24.55,24.59,24.55,24.55,402300.0,18.6785,18.7089,18.6785,18.6785,402300.0
2010-09-23 10:50:00,24.55,24.56,24.54,24.56,580300.0,18.6785,18.6861,18.6709,18.6861,580300.0
2010-09-23 10:55:00,24.56,24.57,24.53,24.53,834000.0,18.6861,18.6937,18.6633,18.6633,834000.0
2010-09-23 11:00:00,24.54,24.55,24.51,24.54,878900.0,18.6709,18.6785,18.6481,18.6709,878900.0
2010-09-23 11:05:00,24.55,24.55,24.52,24.55,522500.0,18.6785,18.6785,18.6557,18.6785,522500.0
2010-09-23 11:10:00,24.54,24.56,24.53,24.55,349600.0,18.6709,18.6861,18.6633,18.6785,349600.0
2010-09-23 11:15:00,24.54,24.55,24.53,24.55,269400.0,18.6709,18.6785,18.6633,18.6785,269400.0
2010-09-23 11:20:00,24.55,24.55,24.52,24.54,426000.0,18.6785,18.6785,18.6557,18.6709,426000.0
2010-09-23 11:25:00,24.53,24.55,24.52,24.55,379900.0,18.6633,18.6785,18.6557,18.6785,379900.0
2010-09-23 11:30:00,24.55,24.55,24.54,24.55,239800.0,18.6785,18.6785,18.6709,18.6785,239800.0
2010-09-23 11:35:00,24.55,24.55,24.51,24.51,587000.0,18.6785,18.6785,18.6481,18.6481,587000.0
2010-09-23 11:40:00,24.51,24.55,24.51,24.55,1245900.0,18.6481,18.6785,18.6481,18.6785,1245900.0
2010-09-23 11:45:00,24.55,24.55,24.52,24.53,525700.0,18.6785,18.6785,18.6557,18.6633,525700.0
2010-09-23 11:50:00,24.53,24.55,24.52,24.53,317400.0,18.6633,18.6785,18.6557,18.6633,317400.0
2010-09-23 11:55:00,24.52,24.55,24.52,24.52,365000.0,18.6557,18.6785,18.6557,18.6557,365000.0
2010-09-23 12:00:00,24.53,24.53,24.51,24.53,166900.0,18.6633,18.6633,18.6481,18.6633,166900.0
2010-09-23 12:05:00,24.52,24.54,24.52,24.54,217500.0,18.6557,18.6709,18.6557,18.6709,217500.0
2010-09-23 12:10:00,24.53,24.54,24.52,24.52,197000.0,18.6633,18.6709,18.6557,18.6557,197000.0
2010-09-23 12:15:00,24.52,24.54,24.52,24.53,210600.0,18.6557,18.6709,18.6557,18.6633,210600.0
2010-09-23 12:20:00,24.54,24.54,24.53,24.54,110100.0,18.6709,18.6709,18.6633,18.6709,110100.0
2010-09-23 12:25:00,24.54,24.54,24.52,24.54,316700.0,18.6709,18.6709,18.6557,18.6709,316700.0
2010-09-23 12:30:00,24.54,24.55,24.53,24.55,179900.0,18.6709,18.6785,18.6633,18.6785,179900.0
2010-09-23 12:35:00,24.55,24.55,24.53,24.54,147400.0,18.6785,18.6785,18.6633,18.6709,147400.0
2010-09-23 12:40:00,24.54,24.54,24.49,24.49,924700.0,18.6709,18.6709,18.6328,18.6328,924700.0
2010-09-23 12:45:00,24.49,24.5,24.47,24.48,174600.0,18.6328,18.6405,18.6176,18.6252,174600.0
2010-09-23 12:50:00,24.47,24.49,24.46,24.47,351400.0,18.6176,18.6328,18.61,18.6176,351400.0
2010-09-23 12:55:00,24.46,24.47,24.45,24.46,312400.0,18.61,18.6176,18.6024,18.61,312400.0
2010-09-23 13:00:00,24.46,24.48,24.45,24.47,237700.0,18.61,18.6252,18.6024,18.6176,237700.0
2010-09-23 13:05:00,24.47,24.48,24.47,24.47,164800.0,18.6176,18.6252,18.6176,18.6176,164800.0
2010-09-23 13:10:00,24.48,24.48,24.44,24.45,498500.0,18.6252,18.6252,18.5948,18.6024,498500.0
2010-09-23 13:15:00,24.44,24.45,24.4,24.43,919400.0,18.5948,18.6024,18.5644,18.5872,919400.0
2010-09-23 13:20:00,24.43,24.44,24.42,24.44,149400.0,18.5872,18.5948,18.5796,18.5948,149400.0
2010-09-23 13:25:00,24.44,24.44,24.43,24.44,158000.0,18.5948,18.5948,18.5872,18.5948,158000.0
2010-09-23 13:30:00,24.44,24.46,24.43,24.44,593700.0,18.5948,18.61,18.5872,18.5948,593700.0
2010-09-23 13:35:00,24.44,24.48,24.44,24.45,508600.0,18.5948,18.6252,18.5948,18.6024,508600.0
2010-09-23 13:40:00,24.45,24.46,24.43,24.44,233800.0,18.6024,18.61,18.5872,18.5948,233800.0
2010-09-23 13:45:00,24.44,24.44,24.41,24.42,651800.0,18.5948,18.5948,18.572,18.5796,651800.0
2010-09-23 13:50:00,24.42,24.46,24.42,24.45,419300.0,18.5796,18.61,18.5796,18.6024,419300.0
2010-09-23 13:55:00,24.45,24.47,24.45,24.45,280100.0,18.6024,18.6176,18.6024,18.6024,280100.0
2010-09-23 14:00:00,24.45,24.49,24.45,24.47,313000.0,18.6024,18.6328,18.6024,18.6176,313000.0
2010-09-23 14:05:00,24.47,24.49,24.45,24.48,601200.0,18.6176,18.6328,18.6024,18.6252,601200.0
2010-09-23 14:10:00,24.49,24.49,24.47,24.47,161500.0,18.6328,18.6328,18.6176,18.6176,161500.0
2010-09-23 14:15:00,24.47,24.48,24.45,24.45,144600.0,18.6176,18.6252,18.6024,18.6024,144600.0
2010-09-23 14:20:00,24.46,24.48,24.45,24.46,303300.0,18.61,18.6252,18.6024,18.61,303300.0
2010-09-23 14:25:00,24.47,24.47,24.45,24.45,214300.0,18.6176,18.6176,18.6024,18.6024,214300.0
2010-09-23 14:30:00,24.45,24.48,24.45,24.45,644900.0,18.6024,18.6252,18.6024,18.6024,644900.0
2010-09-23 14:35:00,24.45,24.46,24.45,24.46,229000.0,18.6024,18.61,18.6024,18.61,229000.0
2010-09-23 14:40:00,24.45,24.47,24.45,24.45,624200.0,18.6024,18.6176,18.6024,18.6024,624200.0
2010-09-23 14:45:00,24.46,24.46,24.44,24.44,542900.0,18.61,18.61,18.5948,18.5948,542900.0
2010-09-23 14:50:00,24.44,24.45,24.41,24.42,620400.0,18.5948,18.6024,18.572,18.5796,620400.0
2010-09-23 14:55:00,24.42,24.43,24.4,24.42,754500.0,18.5796,18.5872,18.5644,18.5796,754500.0
2010-09-23 15:00:00,24.42,24.43,24.41,24.41,619100.0,18.5796,18.5872,18.572,18.572,619100.0
2010-09-23 15:05:00,24.41,24.42,24.4,24.41,1377300.0,18.572,18.5796,18.5644,18.572,1377300.0
2010-09-23 15:10:00,24.42,24.45,24.41,24.44,894800.0,18.5796,18.6024,18.572,18.5948,894800.0
2010-09-23 15:15:00,24.44,24.45,24.38,24.41,1114300.0,18.5948,18.6024,18.5492,18.572,1114300.0
2010-09-23 15:20:00,24.4,24.41,24.4,24.41,314900.0,18.5644,18.572,18.5644,18.572,314900.0
2010-09-23 15:25:00,24.4,24.41,24.38,24.39,1403600.0,18.5644,18.572,18.5492,18.5568,1403600.0
2010-09-23 15:30:00,24.39,24.4,24.38,24.39,930800.0,18.5568,18.5644,18.5492,18.5568,930800.0
2010-09-23 15:35:00,24.39,24.4,24.37,24.38,535800.0,18.5568,18.5644,18.5415,18.5492,535800.0
2010-09-23 15:40:00,24.37,24.38,24.36,24.37,1143600.0,18.5415,18.5492,18.5339,18.5415,1143600.0
2010-09-23 15:45:00,24.37,24.45,24.37,24.43,1253200.0,18.5415,18.6024,18.5415,18.5872,1253200.0
2010-09-23 15:50:00,24.44,24.44,24.41,24.42,547500.0,18.5948,18.5948,18.572,18.5796,547500.0
2010-09-23 15:55:00,24.42,24.43,24.39,24.43,1736300.0,18.5796,18.5872,18.5568,18.5872,1736300.0
2010-09-24 09:30:00,24.65,24.66,24.58,24.59,1731100.0,18.7546,18.7622,18.7013,18.7089,1731100.0
2010-09-24 09:35:00,24.59,24.65,24.59,24.63,742700.0,18.7089,18.7546,18.7089,18.7394,742700.0
2010-09-24 09:40:00,24.63,24.65,24.6,24.63,1061300.0,18.7394,18.7546,18.7165,18.7394,1061300.0
2010-09-24 09:45:00,24.62,24.69,24.62,24.68,1046300.0,18.7318,18.785,18.7318,18.7774,1046300.0
2010-09-24 09:50:00,24.68,24.68,24.63,24.64,458100.0,18.7774,18.7774,18.7394,18.747,458100.0
2010-09-24 09:55:00,24.64,24.64,24.59,24.63,1034200.0,18.747,18.747,18.7089,18.7394,1034200.0
2010-09-24 10:00:00,24.62,24.74,24.61,24.74,1124600.0,18.7318,18.8231,18.7241,18.8231,1124600.0
2010-09-24 10:05:00,24.74,24.75,24.73,24.74,933200.0,18.8231,18.8307,18.8154,18.8231,933200.0
2010-09-24 10:10:00,24.75,24.79,24.74,24.75,1111200.0,18.8307,18.8611,18.8231,18.8307,1111200.0
2010-09-24 10:15:00,24.75,24.77,24.72,24.73,790300.0,18.8307,18.8459,18.8078,18.8154,790300.0
2010-09-24 10:20:00,24.74,24.76,24.71,24.75,853200.0,18.8231,18.8383,18.8002,18.8307,853200.0
2010-09-24 10:25:00,24.74,24.75,24.71,24.72,1794800.0,18.8231,18.8307,18.8002,18.8078,1794800.0
2010-09-24 10:30:00,24.72,24.73,24.68,24.68,649500.0,18.8078,18.8154,18.7774,18.7774,649500.0
2010-09-24 10:35:00,24.69,24.73,24.69,24.73,922800.0,18.785,18.8154,18.785,18.8154,922800.0
2010-09-24 10:40:00,24.74,24.75,24.7,24.71,953400.0,18.8231,18.8307,18.7926,18.8002,953400.0
2010-09-24 10:45:00,24.71,24.74,24.69,24.73,974100.0,18.8002,18.8231,18.785,18.8154,974100.0
2010-09-24 10:50:00,24.74,24.74,24.7,24.72,331000.0,18.8231,18.8231,18.7926,18.8078,331000.0
2010-09-24 10:55:00,24.72,24.74,24.67,24.67,693200.0,18.8078,18.8231,18.7698,18.7698,693200.0
2010-09-24 11:00:00,24.67,24.7,24.67,24.68,509600.0,18.7698,18.7926,18.7698,18.7774,509600.0
2010-09-24 11:05:00,24.67,24.72,24.64,24.71,719000.0,18.7698,18.8078,18.747,18.8002,719000.0
2010-09-24 11:10:00,24.7,24.73,24.67,24.72,575400.0,18.7926,18.8154,18.7698,18.8078,575400.0
2010-09-24 11:15:00,24.73,24.73,24.66,24.68,427200.0,18.8154,18.8154,18.7622,18.7774,427200.0
2010-09-24 11:20:00,24.69,24.72,24.67,24.68,279400.0,18.785,18.8078,18.7698,18.7774,279400.0
2010-09-24 11:25:00,24.67,24.69,24.65,24.66,359100.0,18.7698,18.785,18.7546,18.7622,359100.0
2010-09-24 11:30:00,24.66,24.71,24.66,24.7,493900.0,18.7622,18.8002,18.7622,18.7926,493900.0
2010-09-24 11:35:00,24.7,24.74,24.68,24.74,397400.0,18.7926,18.8231,18.7774,18.8231,397400.0
2010-09-24 11:40:00,24.73,24.75,24.69,24.7,870600.0,18.8154,18.8307,18.785,18.7926,870600.0
2010-09-24 11:45:00,24.7,24.7,24.66,24.67,408700.0,18.7926,18.7926,18.7622,18.7698,408700.0
2010-09-24 11:50:00,24.67,24.69,24.65,24.69,688200.0,18.7698,18.785,18.7546,18.785,688200.0
2010-09-24 11:55:00,24.69,24.72,24.67,24.72,250100.0,18.785,18.8078,18.7698,18.8078,250100.0
2010-09-24 12:00:00,24.72,24.74,24.7,24.74,368200.0,18.8078,18.8231,18.7926,18.8231,368200.0
2010-09-24 12:05:00,24.73,24.75,24.72,24.73,290400.0,18.8154,18.8307,18.8078,18.8154,290400.0
2010-09-24 12:10:00,24.74,24.74,24.71,24.72,260600.0,18.8231,18.8231,18.8002,18.8078,260600.0
2010-09-24 12:15:00,24.72,24.73,24.71,24.72,226900.0,18.8078,18.8154,18.8002,18.8078,226900.0
2010-09-24 12:20:00,24.73,24.73,24.69,24.71,315400.0,18.8154,18.8154,18.785,18.8002,315400.0
2010-09-24 12:25:00,24.71,24.72,24.69,24.72,350200.0,18.8002,18.8078,18.785,18.8078,350200.0
2010-09-24 12:30:00,24.72,24.74,24.7,24.7,202200.0,18.8078,18.8231,18.7926,18.7926,202200.0
2010-09-24 12:35:00,24.7,24.72,24.7,24.72,266300.0,18.7926,18.8078,18.7926,18.8078,266300.0
2010-09-24 12:40:00,24.71,24.73,24.69,24.73,818000.0,18.8002,18.8154,18.785,18.8154,818000.0
2010-09-24 12:45:00,24.73,24.75,24.72,24.74,222200.0,18.8154,18.8307,18.8078,18.8231,222200.0
2010-09-24 12:50:00,24.74,24.74,24.71,24.73,194600.0,18.8231,18.8231,18.8002,18.8154,194600.0
2010-09-24 12:55:00,24.72,24.73,24.71,24.72,208100.0,18.8078,18.8154,18.8002,18.8078,208100.0
2010-09-24 13:00:00,24.72,24.75,24.71,24.73,413000.0,18.8078,18.8307,18.8002,18.8154,413000.0
2010-09-24 13:05:00,24.73,24.73,24.72,24.73,112400.0,18.8154,18.8154,18.8078,18.8154,112400.0
2010-09-24 13:10:00,24.73,24.73,24.69,24.7,1020800.0,18.8154,18.8154,18.785,18.7926,1020800.0
2010-09-24 13:15:00,24.7,24.71,24.69,24.7,209700.0,18.7926,18.8002,18.785,18.7926,209700.0
2010-09-24 13:20:00,24.71,24.72,24.7,24.7,393200.0,18.8002,18.8078,18.7926,18.7926,393200.0
2010-09-24 13:25:00,24.71,24.71,24.7,24.7,130800.0,18.8002,18.8002,18.7926,18.7926,130800.0
2010-09-24 13:30:00,24.71,24.73,24.7,24.73,515600.0,18.8002,18.8154,18.7926,18.8154,515600.0
2010-09-24 13:35:00,24.72,24.74,24.72,24.73,340300.0,18.8078,18.8231,18.8078,18.8154,340300.0
2010-09-24 13:40:00,24.73,24.74,24.72,24.74,412400.0,18.8154,18.8231,18.8078,18.8231,412400.0
2010-09-24 13:45:00,24.73,24.74,24.72,24.72,333000.0,18.8154,18.8231,18.8078,18.8078,333000.0
2010-09-24 13:50:00,24.73,24.73,24.68,24.68,505100.0,18.8154,18.8154,18.7774,18.7774,505100.0
2010-09-24 13:55:00,24.69,24.7,24.68,24.68,259400.0,18.785,18.7926,18.7774,18.7774,259400.0
2010-09-24 14:00:00,24.68,24.7,24.68,24.69,326900.0,18.7774,18.7926,18.7774,18.785,326900.0
2010-09-24 14:05:00,24.69,24.72,24.68,24.71,415300.0,18.785,18.8078,18.7774,18.8002,415300.0
2010-09-24 14:10:00,24.7,24.72,24.68,24.7,473700.0,18.7926,18.8078,18.7774,18.7926,473700.0
2010-09-24 14:15:00,24.69,24.72,24.69,24.7,408500.0,18.785,18.8078,18.785,18.7926,408500.0
2010-09-24 14:20:00,24.7,24.73,24.7,24.73,317400.0,18.7926,18.8154,18.7926,18.8154,317400.0
2010-09-24 14:25:00,24.73,24.77,24.72,24.76,811200.0,18.8154,18.8459,18.8078,18.8383,811200.0
2010-09-24 14:30:00,24.77,24.79,24.75,24.77,581400.0,18.8459,18.8611,18.8307,18.8459,581400.0
2010-09-24 14:35:00,24.77,24.79,24.75,24.79,378100.0,18.8459,18.8611,18.8307,18.8611,378100.0
2010-09-24 14:40:00,24.79,24.8,24.77,24.78,893700.0,18.8611,18.8687,18.8459,18.8535,893700.0
2010-09-24 14:45:00,24.78,24.79,24.74,24.75,660800.0,18.8535,18.8611,18.8231,18.8307,660800.0
2010-09-24 14:50:00,24.75,24.77,24.74,24.75,614100.0,18.8307,18.8459,18.8231,18.8307,614100.0
2010-09-24 14:55:00,24.75,24.76,24.74,24.75,266100.0,18.8307,18.8383,18.8231,18.8307,266100.0
2010-09-24 15:00:00,24.74,24.75,24.73,24.73,238800.0,18.8231,18.8307,18.8154,18.8154,238800.0
2010-09-24 15:05:00,24.74,24.74,24.71,24.72,481400.0,18.8231,18.8231,18.8002,18.8078,481400.0
2010-09-24 15:10:00,24.73,24.75,24.72,24.72,710300.0,18.8154,18.8307,18.8078,18.8078,710300.0
2010-09-24 15:15:00,24.72,24.74,24.71,24.73,368900.0,18.8078,18.8231,18.8002,18.8154,368900.0
2010-09-24 15:20:00,24.74,24.74,24.7,24.71,365600.0,18.8231,18.8231,18.7926,18.8002,365600.0
2010-09-24 15:25:00,24.72,24.73,24.71,24.71,481700.0,18.8078,18.8154,18.8002,18.8002,481700.0
2010-09-24 15:30:00,24.72,24.72,24.69,24.7,449800.0,18.8078,18.8078,18.785,18.7926,449800.0
2010-09-24 15:35:00,24.69,24.73,24.69,24.71,1114700.0,18.785,18.8154,18.785,18.8002,1114700.0
2010-09-24 15:40:00,24.71,24.72,24.7,24.71,736600.0,18.8002,18.8078,18.7926,18.8002,736600.0
2010-09-24 15:45:00,24.72,24.78,24.71,24.76,1257100.0,18.8078,18.8535,18.8002,18.8383,1257100.0
2010-09-24 15:50:00,24.76,24.78,24.73,24.74,1647000.0,18.8383,18.8535,18.8154,18.8231,1647000.0
2010-09-24 15:55:00,24.75,24.78,24.74,24.77,2427700.0,18.8307,18.8535,18.8231,18.8459,2427700.0
2010-09-27 09:30:00,24.85,24.86,24.8,24.82,858000.0,18.9067,18.9144,18.8687,18.8839,858000.0
2010-09-27 09:35:00,24.82,24.85,24.8,24.81,366400.0,18.8839,18.9067,18.8687,18.8763,366400.0
2010-09-27 09:40:00,24.81,24.81,24.78,24.8,453200.0,18.8763,18.8763,18.8535,18.8687,453200.0
2010-09-27 09:45:00,24.79,24.8,24.73,24.74,479400.0,18.8611,18.8687,18.8154,18.8231,479400.0
2010-09-27 09:50:00,24.74,24.8,24.73,24.8,392000.0,18.8231,18.8687,18.8154,18.8687,392000.0
2010-09-27 09:55:00,24.8,24.81,24.78,24.79,441300.0,18.8687,18.8763,18.8535,18.8611,441300.0
2010-09-27 10:00:00,24.79,24.8,24.78,24.78,281100.0,18.8611,18.8687,18.8535,18.8535,281100.0
2010-09-27 10:05:00,24.79,24.8,24.78,24.8,247600.0,18.8611,18.8687,18.8535,18.8687,247600.0
2010-09-27 10:10:00,24.79,24.8,24.75,24.75,326200.0,18.8611,18.8687,18.8307,18.8307,326200.0
2010-09-27 10:15:00,24.75,24.75,24.72,24.72,462900.0,18.8307,18.8307,18.8078,18.8078,462900.0
2010-09-27 10:20:00,24.73,24.74,24.71,24.73,453600.0,18.8154,18.8231,18.8002,18.8154,453600.0
2010-09-27 10:25:00,24.72,24.73,24.68,24.71,685100.0,18.8078,18.8154,18.7774,18.8002,685100.0
2010-09-27 10:30:00,24.71,24.74,24.67,24.71,473300.0,18.8002,18.8231,18.7698,18.8002,473300.0
2010-09-27 10:35:00,24.71,24.72,24.65,24.68,812800.0,18.8002,18.8078,18.7546,18.7774,812800.0
2010-09-27 10:40:00,24.68,24.72,24.67,24.71,527000.0,18.7774,18.8078,18.7698,18.8002,527000.0
2010-09-27 10:45:00,24.72,24.73,24.69,24.69,341100.0,18.8078,18.8154,18.785,18.785,341100.0
2010-09-27 10:50:00,24.69,24.7,24.67,24.68,412400.0,18.785,18.7926,18.7698,18.7774,412400.0
2010-09-27 10:55:00,24.68,24.72,24.67,24.69,322000.0,18.7774,18.8078,18.7698,18.785,322000.0
2010-09-27 11:00:00,24.69,24.69,24.65,24.68,716100.0,18.785,18.785,18.7546,18.7774,716100.0
2010-09-27 11:05:00,24.68,24.7,24.68,24.69,373000.0,18.7774,18.7926,18.7774,18.785,373000.0
2010-09-27 11:10:00,24.7,24.72,24.66,24.67,565900.0,18.7926,18.8078,18.7622,18.7698,565900.0
2010-09-27 11:15:00,24.66,24.67,24.63,24.64,335500.0,18.7622,18.7698,18.7394,18.747,335500.0
2010-09-27 11:20:00,24.65,24.66,24.63,24.66,433200.0,18.7546,18.7622,18.7394,18.7622,433200.0
2010-09-27 11:25:00,24.65,24.66,24.62,24.62,510300.0,18.7546,18.7622,18.7318,18.7318,510300.0
2010-09-27 11:30:00,24.62,24.66,24.62,24.63,234500.0,18.7318,18.7622,18.7318,18.7394,234500.0
2010-09-27 11:35:00,24.63,24.66,24.59,24.66,513100.0,18.7394,18.7622,18.7089,18.7622,513100.0
2010-09-27 11:40:00,24.65,24.67,24.62,24.66,422400.0,18.7546,18.7698,18.7318,18.7622,422400.0
2010-09-27 11:45:00,24.65,24.69,24.65,24.69,347400.0,18.7546,18.785,18.7546,18.785,347400.0
2010-09-27 11:50:00,24.68,24.69,24.67,24.68,139000.0,18.7774,18.785,18.7698,18.7774,139000.0
2010-09-27 11:55:00,24.69,24.71,24.68,24.7,599400.0,18.785,18.8002,18.7774,18.7926,599400.0
2010-09-27 12:00:00,24.71,24.73,24.7,24.71,300800.0,18.8002,18.8154,18.7926,18.8002,300800.0
2010-09-27 12:05:00,24.71,24.73,24.7,24.72,405800.0,18.8002,18.8154,18.7926,18.8078,405800.0
2010-09-27 12:10:00,24.72,24.74,24.71,24.74,310600.0,18.8078,18.8231,18.8002,18.8231,310600.0
2010-09-27 12:15:00,24.74,24.78,24.73,24.78,501700.0,18.8231,18.8535,18.8154,18.8535,501700.0
2010-09-27 12:20:00,24.78,24.78,24.73,24.74,463900.0,18.8535,18.8535,18.8154,18.8231,463900.0
2010-09-27 12:25:00,24.74,24.76,24.74,24.76,187600.0,18.8231,18.8383,18.8231,18.8383,187600.0
2010-09-27 12:30:00,24.76,24.76,24.72,24.74,684900.0,18.8383,18.8383,18.8078,18.8231,684900.0
2010-09-27 12:35:00,24.73,24.74,24.71,24.73,259100.0,18.8154,18.8231,18.8002,18.8154,259100.0
2010-09-27 12:40:00,24.74,24.74,24.72,24.74,149700.0,18.8231,18.8231,18.8078,18.8231,149700.0
2010-09-27 12:45:00,24.74,24.75,24.72,24.74,365200.0,18.8231,18.8307,18.8078,18.8231,365200.0
2010-09-27 12:50:00,24.74,24.75,24.73,24.73,123600.0,18.8231,18.8307,18.8154,18.8154,123600.0
2010-09-27 12:55:00,24.74,24.74,24.7,24.72,221500.0,18.8231,18.8231,18.7926,18.8078,221500.0
2010-09-27 13:00:00,24.72,24.72,24.69,24.72,279500.0,18.8078,18.8078,18.785,18.8078,279500.0
2010-09-27 13:05:00,24.71,24.75,24.71,24.72,472400.0,18.8002,18.8307,18.8002,18.8078,472400.0
2010-09-27 13:10:00,24.72,24.75,24.7,24.73,483100.0,18.8078,18.8307,18.7926,18.8154,483100.0
2010-09-27 13:15:00,24.73,24.75,24.73,24.73,125800.0,18.8154,18.8307,18.8154,18.8154,125800.0
2010-09-27 13:20:00,24.73,24.75,24.73,24.74,193000.0,18.8154,18.8307,18.8154,18.8231,193000.0
2010-09-27 13:25:00,24.74,24.76,24.74,24.75,204700.0,18.8231,18.8383,18.8231,18.8307,204700.0
2010-09-27 13:30:00,24.75,24.76,24.75,24.75,113000.0,18.8307,18.8383,18.8307,18.8307,113000.0
2010-09-27 13:35:00,24.75,24.77,24.74,24.76,249800.0,18.8307,18.8459,18.8231,18.8383,249800.0
2010-09-27 13:40:00,24.77,24.8,24.75,24.8,610300.0,18.8459,18.8687,18.8307,18.8687,610300.0
2010-09-27 13:45:00,24.8,24.82,24.8,24.81,599700.0,18.8687,18.8839,18.8687,18.8763,599700.0
2010-09-27 13:50:00,24.82,24.85,24.81,24.84,526800.0,18.8839,18.9067,18.8763,18.8991,526800.0
2010-09-27 13:55:00,24.84,24.87,24.84,24.86,500900.0,18.8991,18.922,18.8991,18.9144,500900.0
2010-09-27 14:00:00,24.86,24.88,24.85,24.87,378900.0,18.9144,18.9296,18.9067,18.922,378900.0
2010-09-27 14:05:00,24.87,24.89,24.86,24.88,448800.0,18.922,18.9372,18.9144,18.9296,448800.0
2010-09-27 14:10:00,24.88,24.92,24.87,24.91,809100.0,18.9296,18.96,18.922,18.9524,809100.0
2010-09-27 14:15:00,24.91,24.95,24.9,24.95,520100.0,18.9524,18.9828,18.9448,18.9828,520100.0
2010-09-27 14:20:00,24.94,24.95,24.93,24.93,500100.0,18.9752,18.9828,18.9676,18.9676,500100.0
2010-09-27 14:25:00,24.93,24.96,24.93,24.95,718600.0,18.9676,18.9904,18.9676,18.9828,718600.0
2010-09-27 14:30:00,24.95,24.97,24.92,24.92,499000.0,18.9828,18.998,18.96,18.96,499000.0
2010-09-27 14:35:00,24.92,24.94,24.91,24.93,567200.0,18.96,18.9752,18.9524,18.9676,567200.0
2010-09-27 14:40:00,24.93,24.98,24.93,24.97,638800.0,18.9676,19.0057,18.9676,18.998,638800.0
2010-09-27 14:45:00,24.97,24.99,24.96,24.98,671200.0,18.998,19.0133,18.9904,19.0057,671200.0
2010-09-27 14:50:00,24.98,24.98,24.96,24.98,472300.0,19.0057,19.0057,18.9904,19.0057,472300.0
2010-09-27 14:55:00,24.97,24.98,24.91,24.91,734500.0,18.998,19.0057,18.9524,18.9524,734500.0
2010-09-27 15:00:00,24.92,24.92,24.88,24.88,467300.0,18.96,18.96,18.9296,18.9296,467300.0
2010-09-27 15:05:00,24.89,24.91,24.88,24.91,401500.0,18.9372,18.9524,18.9296,18.9524,401500.0
2010-09-27 15:10:00,24.91,24.91,24.9,24.91,187300.0,18.9524,18.9524,18.9448,18.9524,187300.0
2010-09-27 15:15:00,24.91,24.91,24.9,24.9,216000.0,18.9524,18.9524,18.9448,18.9448,216000.0
2010-09-27 15:20:00,24.91,24.94,24.9,24.94,354000.0,18.9524,18.9752,18.9448,18.9752,354000.0
2010-09-27 15:25:00,24.94,24.94,24.87,24.87,876300.0,18.9752,18.9752,18.922,18.922,876300.0
2010-09-27 15:30:00,24.87,24.88,24.83,24.83,550900.0,18.922,18.9296,18.8915,18.8915,550900.0
2010-09-27 15:35:00,24.83,24.84,24.76,24.78,1542800.0,18.8915,18.8991,18.8383,18.8535,1542800.0
2010-09-27 15:40:00,24.79,24.82,24.75,24.81,907700.0,18.8611,18.8839,18.8307,18.8763,907700.0
2010-09-27 15:45:00,24.81,24.82,24.75,24.78,948300.0,18.8763,18.8839,18.8307,18.8535,948300.0
2010-09-27 15:50:00,24.77,24.77,24.72,24.73,1249400.0,18.8459,18.8459,18.8078,18.8154,1249400.0
2010-09-27 15:55:00,24.74,24.74,24.7,24.72,2068700.0,18.8231,18.8231,18.7926,18.8078,2068700.0
2010-09-28 09:30:00,24.8,24.9,24.73,24.78,1757100.0,18.8687,18.9448,18.8154,18.8535,1757100.0
2010-09-28 09:35:00,24.77,24.8,24.71,24.71,990500.0,18.8459,18.8687,18.8002,18.8002,990500.0
2010-09-28 09:40:00,24.71,24.72,24.58,24.58,973100.0,18.8002,18.8078,18.7013,18.7013,973100.0
2010-09-28 09:45:00,24.58,24.63,24.57,24.61,759200.0,18.7013,18.7394,18.6937,18.7241,759200.0
2010-09-28 09:50:00,24.62,24.63,24.57,24.57,1128100.0,18.7318,18.7394,18.6937,18.6937,1128100.0
2010-09-28 09:55:00,24.57,24.58,24.53,24.55,846200.0,18.6937,18.7013,18.6633,18.6785,846200.0
2010-09-28 10:00:00,24.54,24.56,24.42,24.46,1668000.0,18.6709,18.6861,18.5796,18.61,1668000.0
2010-09-28 10:05:00,24.46,24.5,24.41,24.42,1250500.0,18.61,18.6405,18.572,18.5796,1250500.0
2010-09-28 10:10:00,24.42,24.44,24.35,24.4,1620200.0,18.5796,18.5948,18.5263,18.5644,1620200.0
2010-09-28 10:15:00,24.41,24.46,24.39,24.45,1045900.0,18.572,18.61,18.5568,18.6024,1045900.0
2010-09-28 10:20:00,24.45,24.46,24.42,24.43,488300.0,18.6024,18.61,18.5796,18.5872,488300.0
2010-09-28 10:25:00,24.44,24.52,24.43,24.48,808700.0,18.5948,18.6557,18.5872,18.6252,808700.0
2010-09-28 10:30:00,24.49,24.54,24.48,24.5,766300.0,18.6328,18.6709,18.6252,18.6405,766300.0
2010-09-28 10:35:00,24.5,24.53,24.48,24.51,750600.0,18.6405,18.6633,18.6252,18.6481,750600.0
2010-09-28 10:40:00,24.51,24.54,24.48,24.5,759600.0,18.6481,18.6709,18.6252,18.6405,759600.0
2010-09-28 10:45:00,24.5,24.54,24.48,24.48,532200.0,18.6405,18.6709,18.6252,18.6252,532200.0
2010-09-28 10:50:00,24.48,24.55,24.48,24.54,525100.0,18.6252,18.6785,18.6252,18.6709,525100.0
2010-09-28 10:55:00,24.54,24.57,24.52,24.54,748200.0,18.6709,18.6937,18.6557,18.6709,748200.0
2010-09-28 11:00:00,24.54,24.57,24.53,24.55,684400.0,18.6709,18.6937,18.6633,18.6785,684400.0
2010-09-28 11:05:00,24.55,24.55,24.52,24.52,471700.0,18.6785,18.6785,18.6557,18.6557,471700.0
2010-09-28 11:10:00,24.52,24.54,24.52,24.53,291700.0,18.6557,18.6709,18.6557,18.6633,291700.0
2010-09-28 11:15:00,24.54,24.55,24.52,24.54,414700.0,18.6709,18.6785,18.6557,18.6709,414700.0
2010-09-28 11:20:00,24.54,24.57,24.53,24.57,688300.0,18.6709,18.6937,18.6633,18.6937,688300.0
2010-09-28 11:25:00,24.57,24.63,24.56,24.6,1087700.0,18.6937,18.7394,18.6861,18.7165,1087700.0
2010-09-28 11:30:00,24.61,24.65,24.6,24.63,728100.0,18.7241,18.7546,18.7165,18.7394,728100.0
2010-09-28 11:35:00,24.63,24.69,24.62,24.62,679400.0,18.7394,18.785,18.7318,18.7318,679400.0
2010-09-28 11:40:00,24.62,24.67,24.62,24.62,306500.0,18.7318,18.7698,18.7318,18.7318,306500.0
2010-09-28 11:45:00,24.63,24.63,24.59,24.62,607900.0,18.7394,18.7394,18.7089,18.7318,607900.0
2010-09-28 11:50:00,24.62,24.64,24.61,24.63,368700.0,18.7318,18.747,18.7241,18.7394,368700.0
2010-09-28 11:55:00,24.63,24.64,24.62,24.63,178900.0,18.7394,18.747,18.7318,18.7394,178900.0
2010-09-28 12:00:00,24.64,24.67,24.58,24.59,788400.0,18.747,18.7698,18.7013,18.7089,788400.0
2010-09-28 12:05:00,24.59,24.63,24.58,24.62,386900.0,18.7089,18.7394,18.7013,18.7318,386900.0
2010-09-28 12:10:00,24.63,24.68,24.6,24.66,333100.0,18.7394,18.7774,18.7165,18.7622,333100.0
2010-09-28 12:15:00,24.65,24.68,24.65,24.66,308100.0,18.7546,18.7774,18.7546,18.7622,308100.0
2010-09-28 12:20:00,24.66,24.68,24.65,24.66,337400.0,18.7622,18.7774,18.7546,18.7622,337400.0
2010-09-28 12:25:00,24.67,24.69,24.63,24.65,849100.0,18.7698,18.785,18.7394,18.7546,849100.0
2010-09-28 12:30:00,24.66,24.67,24.65,24.65,295500.0,18.7622,18.7698,18.7546,18.7546,295500.0
2010-09-28 12:35:00,24.65,24.69,24.64,24.66,288200.0,18.7546,18.785,18.747,18.7622,288200.0
2010-09-28 12:40:00,24.65,24.67,24.64,24.66,126000.0,18.7546,18.7698,18.747,18.7622,126000.0
2010-09-28 12:45:00,24.66,24.67,24.64,24.64,356500.0,18.7622,18.7698,18.747,18.747,356500.0
2010-09-28 12:50:00,24.64,24.65,24.62,24.63,514000.0,18.747,18.7546,18.7318,18.7394,514000.0
2010-09-28 12:55:00,24.63,24.64,24.62,24.63,205300.0,18.7394,18.747,18.7318,18.7394,205300.0
2010-09-28 13:00:00,24.63,24.63,24.62,24.62,587400.0,18.7394,18.7394,18.7318,18.7318,587400.0
2010-09-28 13:05:00,24.62,24.64,24.61,24.64,861600.0,18.7318,18.747,18.7241,18.747,861600.0
2010-09-28 13:10:00,24.64,24.67,24.63,24.66,619700.0,18.747,18.7698,18.7394,18.7622,619700.0
2010-09-28 13:15:00,24.66,24.68,24.66,24.66,437000.0,18.7622,18.7774,18.7622,18.7622,437000.0
2010-09-28 13:20:00,24.66,24.68,24.66,24.67,422000.0,18.7622,18.7774,18.7622,18.7698,422000.0
2010-09-28 13:25:00,24.67,24.68,24.66,24.67,713200.0,18.7698,18.7774,18.7622,18.7698,713200.0
2010-09-28 13:30:00,24.67,24.68,24.66,24.67,196000.0,18.7698,18.7774,18.7622,18.7698,196000.0
2010-09-28 13:35:00,24.67,24.72,24.67,24.71,654300.0,18.7698,18.8078,18.7698,18.8002,654300.0
2010-09-28 13:40:00,24.7,24.72,24.69,24.71,513900.0,18.7926,18.8078,18.785,18.8002,513900.0
2010-09-28 13:45:00,24.71,24.73,24.69,24.73,501700.0,18.8002,18.8154,18.785,18.8154,501700.0
2010-09-28 13:50:00,24.73,24.77,24.72,24.76,693700.0,18.8154,18.8459,18.8078,18.8383,693700.0
2010-09-28 13:55:00,24.75,24.76,24.73,24.76,457800.0,18.8307,18.8383,18.8154,18.8383,457800.0
2010-09-28 14:00:00,24.75,24.76,24.69,24.69,467500.0,18.8307,18.8383,18.785,18.785,467500.0
2010-09-28 14:05:00,24.7,24.71,24.66,24.68,301200.0,18.7926,18.8002,18.7622,18.7774,301200.0
2010-09-28 14:10:00,24.68,24.69,24.66,24.66,334700.0,18.7774,18.785,18.7622,18.7622,334700.0
2010-09-28 14:15:00,24.66,24.68,24.65,24.67,386800.0,18.7622,18.7774,18.7546,18.7698,386800.0
2010-09-28 14:20:00,24.66,24.67,24.63,24.63,338300.0,18.7622,18.7698,18.7394,18.7394,338300.0
2010-09-28 14:25:00,24.64,24.65,24.58,24.58,615400.0,18.747,18.7546,18.7013,18.7013,615400.0
2010-09-28 14:30:00,24.58,24.6,24.58,24.59,383400.0,18.7013,18.7165,18.7013,18.7089,383400.0
2010-09-28 14:35:00,24.59,24.62,24.56,24.6,355500.0,18.7089,18.7318,18.6861,18.7165,355500.0
2010-09-28 14:40:00,24.59,24.63,24.56,24.6,316800.0,18.7089,18.7394,18.6861,18.7165,316800.0
2010-09-28 14:45:00,24.59,24.59,24.54,24.55,628100.0,18.7089,18.7089,18.6709,18.6785,628100.0
2010-09-28 14:50:00,24.55,24.56,24.52,24.55,422800.0,18.6785,18.6861,18.6557,18.6785,422800.0
2010-09-28 14:55:00,24.55,24.55,24.52,24.54,601500.0,18.6785,18.6785,18.6557,18.6709,601500.0
2010-09-28 15:00:00,24.55,24.56,24.52,24.54,373400.0,18.6785,18.6861,18.6557,18.6709,373400.0
2010-09-28 15:05:00,24.53,24.55,24.51,24.55,607400.0,18.6633,18.6785,18.6481,18.6785,607400.0
2010-09-28 15:10:00,24.55,24.56,24.52,24.53,443100.0,18.6785,18.6861,18.6557,18.6633,443100.0
2010-09-28 15:15:00,24.53,24.6,24.53,24.59,452400.0,18.6633,18.7165,18.6633,18.7089,452400.0
2010-09-28 15:20:00,24.59,24.6,24.57,24.58,210100.0,18.7089,18.7165,18.6937,18.7013,210100.0
2010-09-28 15:25:00,24.58,24.6,24.57,24.6,477100.0,18.7013,18.7165,18.6937,18.7165,477100.0
2010-09-28 15:30:00,24.59,24.64,24.59,24.64,726400.0,18.7089,18.747,18.7089,18.747,726400.0
2010-09-28 15:35:00,24.64,24.69,24.64,24.68,1446800.0,18.747,18.785,18.747,18.7774,1446800.0
2010-09-28 15:40:00,24.68,24.71,24.68,24.69,923000.0,18.7774,18.8002,18.7774,18.785,923000.0
2010-09-28 15:45:00,24.69,24.74,24.68,24.72,1116800.0,18.785,18.8231,18.7774,18.8078,1116800.0
2010-09-28 15:50:00,24.72,24.75,24.72,24.74,1378000.0,18.8078,18.8307,18.8078,18.8231,1378000.0
2010-09-28 15:55:00,24.74,24.74,24.67,24.68,2471800.0,18.8231,18.8231,18.7698,18.7774,2471800.0
2010-09-29 09:30:00,24.63,24.67,24.5,24.55,1166800.0,18.7394,18.7698,18.6405,18.6785,1166800.0
2010-09-29 09:35:00,24.55,24.62,24.52,24.62,861800.0,18.6785,18.7318,18.6557,18.7318,861800.0
2010-09-29 09:40:00,24.62,24.65,24.56,24.56,604200.0,18.7318,18.7546,18.6861,18.6861,604200.0
2010-09-29 09:45:00,24.56,24.61,24.5,24.51,1142500.0,18.6861,18.7241,18.6405,18.6481,1142500.0
2010-09-29 09:50:00,24.51,24.54,24.5,24.51,833600.0,18.6481,18.6709,18.6405,18.6481,833600.0
2010-09-29 09:55:00,24.51,24.51,24.45,24.49,815500.0,18.6481,18.6481,18.6024,18.6328,815500.0
2010-09-29 10:00:00,24.49,24.5,24.45,24.48,1011800.0,18.6328,18.6405,18.6024,18.6252,1011800.0
2010-09-29 10:05:00,24.48,24.52,24.47,24.49,599100.0,18.6252,18.6557,18.6176,18.6328,599100.0
2010-09-29 10:10:00,24.49,24.51,24.48,24.51,288300.0,18.6328,18.6481,18.6252,18.6481,288300.0
2010-09-29 10:15:00,24.5,24.52,24.42,24.43,726500.0,18.6405,18.6557,18.5796,18.5872,726500.0
2010-09-29 10:20:00,24.43,24.45,24.41,24.42,651600.0,18.5872,18.6024,18.572,18.5796,651600.0
2010-09-29 10:25:00,24.42,24.44,24.4,24.44,602000.0,18.5796,18.5948,18.5644,18.5948,602000.0
2010-09-29 10:30:00,24.44,24.46,24.43,24.45,356800.0,18.5948,18.61,18.5872,18.6024,356800.0
2010-09-29 10:35:00,24.46,24.46,24.42,24.44,374000.0,18.61,18.61,18.5796,18.5948,374000.0
2010-09-29 10:40:00,24.44,24.47,24.42,24.43,555700.0,18.5948,18.6176,18.5796,18.5872,555700.0
2010-09-29 10:45:00,24.44,24.46,24.41,24.45,629900.0,18.5948,18.61,18.572,18.6024,629900.0
2010-09-29 10:50:00,24.45,24.5,24.45,24.5,477100.0,18.6024,18.6405,18.6024,18.6405,477100.0
2010-09-29 10:55:00,24.5,24.5,24.45,24.48,492700.0,18.6405,18.6405,18.6024,18.6252,492700.0
2010-09-29 11:00:00,24.48,24.51,24.46,24.49,546400.0,18.6252,18.6481,18.61,18.6328,546400.0
2010-09-29 11:05:00,24.49,24.49,24.45,24.46,352400.0,18.6328,18.6328,18.6024,18.61,352400.0
2010-09-29 11:10:00,24.45,24.48,24.44,24.46,342300.0,18.6024,18.6252,18.5948,18.61,342300.0
2010-09-29 11:15:00,24.46,24.47,24.43,24.43,370600.0,18.61,18.6176,18.5872,18.5872,370600.0
2010-09-29 11:20:00,24.44,24.48,24.43,24.48,336600.0,18.5948,18.6252,18.5872,18.6252,336600.0
2010-09-29 11:25:00,24.48,24.53,24.48,24.52,382000.0,18.6252,18.6633,18.6252,18.6557,382000.0
2010-09-29 11:30:00,24.51,24.53,24.51,24.53,578000.0,18.6481,18.6633,18.6481,18.6633,578000.0
2010-09-29 11:35:00,24.52,24.53,24.51,24.53,547900.0,18.6557,18.6633,18.6481,18.6633,547900.0
2010-09-29 11:40:00,24.52,24.55,24.52,24.54,1037100.0,18.6557,18.6785,18.6557,18.6709,1037100.0
2010-09-29 11:45:00,24.55,24.57,24.54,24.56,238900.0,18.6785,18.6937,18.6709,18.6861,238900.0
2010-09-29 11:50:00,24.56,24.56,24.53,24.56,286300.0,18.6861,18.6861,18.6633,18.6861,286300.0
2010-09-29 11:55:00,24.56,24.58,24.55,24.57,219000.0,18.6861,18.7013,18.6785,18.6937,219000.0
2010-09-29 12:00:00,24.57,24.58,24.52,24.55,380200.0,18.6937,18.7013,18.6557,18.6785,380200.0
2010-09-29 12:05:00,24.55,24.57,24.54,24.57,259500.0,18.6785,18.6937,18.6709,18.6937,259500.0
2010-09-29 12:10:00,24.57,24.59,24.56,24.57,270000.0,18.6937,18.7089,18.6861,18.6937,270000.0
2010-09-29 12:15:00,24.57,24.58,24.54,24.55,723300.0,18.6937,18.7013,18.6709,18.6785,723300.0
2010-09-29 12:20:00,24.54,24.56,24.54,24.55,360300.0,18.6709,18.6861,18.6709,18.6785,360300.0
2010-09-29 12:25:00,24.55,24.55,24.53,24.55,415000.0,18.6785,18.6785,18.6633,18.6785,415000.0
2010-09-29 12:30:00,24.55,24.56,24.53,24.54,313500.0,18.6785,18.6861,18.6633,18.6709,313500.0
2010-09-29 12:35:00,24.53,24.54,24.5,24.52,808600.0,18.6633,18.6709,18.6405,18.6557,808600.0
2010-09-29 12:40:00,24.52,24.54,24.5,24.51,272800.0,18.6557,18.6709,18.6405,18.6481,272800.0
2010-09-29 12:45:00,24.52,24.52,24.5,24.5,298100.0,18.6557,18.6557,18.6405,18.6405,298100.0
2010-09-29 12:50:00,24.51,24.52,24.5,24.52,196500.0,18.6481,18.6557,18.6405,18.6557,196500.0
2010-09-29 12:55:00,24.52,24.52,24.5,24.51,259000.0,18.6557,18.6557,18.6405,18.6481,259000.0
2010-09-29 13:00:00,24.5,24.55,24.5,24.55,361200.0,18.6405,18.6785,18.6405,18.6785,361200.0
2010-09-29 13:05:00,24.55,24.55,24.49,24.5,464700.0,18.6785,18.6785,18.6328,18.6405,464700.0
2010-09-29 13:10:00,24.5,24.54,24.49,24.53,485200.0,18.6405,18.6709,18.6328,18.6633,485200.0
2010-09-29 13:15:00,24.52,24.55,24.52,24.55,181400.0,18.6557,18.6785,18.6557,18.6785,181400.0
2010-09-29 13:20:00,24.55,24.56,24.54,24.55,223400.0,18.6785,18.6861,18.6709,18.6785,223400.0
2010-09-29 13:25:00,24.56,24.56,24.53,24.53,229200.0,18.6861,18.6861,18.6633,18.6633,229200.0
2010-09-29 13:30:00,24.54,24.56,24.53,24.56,170400.0,18.6709,18.6861,18.6633,18.6861,170400.0
2010-09-29 13:35:00,24.55,24.56,24.51,24.51,453800.0,18.6785,18.6861,18.6481,18.6481,453800.0
2010-09-29 13:40:00,24.51,24.54,24.5,24.52,474700.0,18.6481,18.6709,18.6405,18.6557,474700.0
2010-09-29 13:45:00,24.52,24.56,24.51,24.55,313600.0,18.6557,18.6861,18.6481,18.6785,313600.0
2010-09-29 13:50:00,24.55,24.58,24.54,24.56,278900.0,18.6785,18.7013,18.6709,18.6861,278900.0
2010-09-29 13:55:00,24.57,24.61,24.56,24.58,427200.0,18.6937,18.7241,18.6861,18.7013,427200.0
2010-09-29 14:00:00,24.59,24.62,24.58,24.59,390600.0,18.7089,18.7318,18.7013,18.7089,390600.0
2010-09-29 14:05:00,24.59,24.62,24.59,24.61,340600.0,18.7089,18.7318,18.7089,18.7241,340600.0
2010-09-29 14:10:00,24.61,24.65,24.61,24.65,607900.0,18.7241,18.7546,18.7241,18.7546,607900.0
2010-09-29 14:15:00,24.65,24.65,24.61,24.61,449600.0,18.7546,18.7546,18.7241,18.7241,449600.0
2010-09-29 14:20:00,24.61,24.62,24.56,24.57,369700.0,18.7241,18.7318,18.6861,18.6937,369700.0
2010-09-29 14:25:00,24.57,24.57,24.49,24.51,698100.0,18.6937,18.6937,18.6328,18.6481,698100.0
2010-09-29 14:30:00,24.51,24.55,24.51,24.55,174800.0,18.6481,18.6785,18.6481,18.6785,174800.0
2010-09-29 14:35:00,24.55,24.57,24.54,24.56,190500.0,18.6785,18.6937,18.6709,18.6861,190500.0
2010-09-29 14:40:00,24.57,24.61,24.56,24.6,437200.0,18.6937,18.7241,18.6861,18.7165,437200.0
2010-09-29 14:45:00,24.6,24.62,24.59,24.6,318000.0,18.7165,18.7318,18.7089,18.7165,318000.0
2010-09-29 14:50:00,24.6,24.61,24.58,24.59,235200.0,18.7165,18.7241,18.7013,18.7089,235200.0
2010-09-29 14:55:00,24.59,24.62,24.59,24.6,302700.0,18.7089,18.7318,18.7089,18.7165,302700.0
2010-09-29 15:00:00,24.61,24.61,24.57,24.58,313800.0,18.7241,18.7241,18.6937,18.7013,313800.0
2010-09-29 15:05:00,24.58,24.58,24.5,24.5,610900.0,18.7013,18.7013,18.6405,18.6405,610900.0
2010-09-29 15:10:00,24.5,24.52,24.47,24.48,657900.0,18.6405,18.6557,18.6176,18.6252,657900.0
2010-09-29 15:15:00,24.48,24.48,24.42,24.44,1135500.0,18.6252,18.6252,18.5796,18.5948,1135500.0
2010-09-29 15:20:00,24.45,24.48,24.45,24.48,621600.0,18.6024,18.6252,18.6024,18.6252,621600.0
2010-09-29 15:25:00,24.48,24.51,24.47,24.49,594400.0,18.6252,18.6481,18.6176,18.6328,594400.0
2010-09-29 15:30:00,24.48,24.49,24.43,24.44,484200.0,18.6252,18.6328,18.5872,18.5948,484200.0
2010-09-29 15:35:00,24.43,24.5,24.43,24.49,469800.0,18.5872,18.6405,18.5872,18.6328,469800.0
2010-09-29 15:40:00,24.49,24.5,24.45,24.46,808100.0,18.6328,18.6405,18.6024,18.61,808100.0
2010-09-29 15:45:00,24.45,24.48,24.45,24.48,1595600.0,18.6024,18.6252,18.6024,18.6252,1595600.0
2010-09-29 15:50:00,24.48,24.5,24.47,24.48,918100.0,18.6252,18.6405,18.6176,18.6252,918100.0
2010-09-29 15:55:00,24.47,24.5,24.46,24.49,2395900.0,18.6176,18.6405,18.61,18.6328,2395900.0
2010-09-30 09:30:00,24.61,24.67,24.57,24.65,1536100.0,18.7241,18.7698,18.6937,18.7546,1536100.0
2010-09-30 09:35:00,24.66,24.71,24.65,24.68,780300.0,18.7622,18.8002,18.7546,18.7774,780300.0
2010-09-30 09:40:00,24.68,24.77,24.67,24.77,1895200.0,18.7774,18.8459,18.7698,18.8459,1895200.0
2010-09-30 09:45:00,24.77,24.79,24.72,24.73,1267300.0,18.8459,18.8611,18.8078,18.8154,1267300.0
2010-09-30 09:50:00,24.74,24.77,24.7,24.75,1917300.0,18.8231,18.8459,18.7926,18.8307,1917300.0
2010-09-30 09:55:00,24.75,24.83,24.74,24.83,1099500.0,18.8307,18.8915,18.8231,18.8915,1099500.0
2010-09-30 10:00:00,24.83,24.83,24.76,24.77,2033900.0,18.8915,18.8915,18.8383,18.8459,2033900.0
2010-09-30 10:05:00,24.78,24.83,24.77,24.79,823400.0,18.8535,18.8915,18.8459,18.8611,823400.0
2010-09-30 10:10:00,24.8,24.8,24.72,24.78,1132500.0,18.8687,18.8687,18.8078,18.8535,1132500.0
2010-09-30 10:15:00,24.77,24.78,24.73,24.75,1527800.0,18.8459,18.8535,18.8154,18.8307,1527800.0
2010-09-30 10:20:00,24.76,24.76,24.7,24.7,605100.0,18.8383,18.8383,18.7926,18.7926,605100.0
2010-09-30 10:25:00,24.71,24.72,24.67,24.7,999400.0,18.8002,18.8078,18.7698,18.7926,999400.0
2010-09-30 10:30:00,24.71,24.72,24.69,24.71,750200.0,18.8002,18.8078,18.785,18.8002,750200.0
2010-09-30 10:35:00,24.7,24.71,24.68,24.71,486200.0,18.7926,18.8002,18.7774,18.8002,486200.0
2010-09-30 10:40:00,24.71,24.75,24.7,24.75,353300.0,18.8002,18.8307,18.7926,18.8307,353300.0
2010-09-30 10:45:00,24.74,24.75,24.66,24.7,1175100.0,18.8231,18.8307,18.7622,18.7926,1175100.0
2010-09-30 10:50:00,24.69,24.74,24.66,24.67,698600.0,18.785,18.8231,18.7622,18.7698,698600.0
2010-09-30 10:55:00,24.66,24.68,24.63,24.63,728500.0,18.7622,18.7774,18.7394,18.7394,728500.0
2010-09-30 11:00:00,24.63,24.66,24.58,24.65,765800.0,18.7394,18.7622,18.7013,18.7546,765800.0
2010-09-30 11:05:00,24.65,24.66,24.55,24.55,705100.0,18.7546,18.7622,18.6785,18.6785,705100.0
2010-09-30 11:10:00,24.55,24.59,24.52,24.53,815400.0,18.6785,18.7089,18.6557,18.6633,815400.0
2010-09-30 11:15:00,24.53,24.53,24.48,24.5,1683500.0,18.6633,18.6633,18.6252,18.6405,1683500.0
2010-09-30 11:20:00,24.5,24.52,24.42,24.43,982100.0,18.6405,18.6557,18.5796,18.5872,982100.0
2010-09-30 11:25:00,24.43,24.49,24.4,24.47,897800.0,18.5872,18.6328,18.5644,18.6176,897800.0
2010-09-30 11:30:00,24.47,24.49,24.43,24.44,421600.0,18.6176,18.6328,18.5872,18.5948,421600.0
2010-09-30 11:35:00,24.44,24.46,24.41,24.46,564500.0,18.5948,18.61,18.572,18.61,564500.0
2010-09-30 11:40:00,24.46,24.47,24.45,24.47,449000.0,18.61,18.6176,18.6024,18.6176,449000.0
2010-09-30 11:45:00,24.47,24.48,24.45,24.47,465800.0,18.6176,18.6252,18.6024,18.6176,465800.0
2010-09-30 11:50:00,24.48,24.48,24.42,24.42,445200.0,18.6252,18.6252,18.5796,18.5796,445200.0
2010-09-30 11:55:00,24.42,24.45,24.41,24.43,411700.0,18.5796,18.6024,18.572,18.5872,411700.0
2010-09-30 12:00:00,24.43,24.44,24.36,24.37,950300.0,18.5872,18.5948,18.5339,18.5415,950300.0
2010-09-30 12:05:00,24.38,24.42,24.37,24.41,461500.0,18.5492,18.5796,18.5415,18.572,461500.0
2010-09-30 12:10:00,24.41,24.42,24.4,24.42,316700.0,18.572,18.5796,18.5644,18.5796,316700.0
2010-09-30 12:15:00,24.42,24.44,24.41,24.42,203800.0,18.5796,18.5948,18.572,18.5796,203800.0
2010-09-30 12:20:00,24.42,24.45,24.41,24.44,447800.0,18.5796,18.6024,18.572,18.5948,447800.0
2010-09-30 12:25:00,24.44,24.45,24.41,24.42,304200.0,18.5948,18.6024,18.572,18.5796,304200.0
2010-09-30 12:30:00,24.41,24.45,24.41,24.44,361000.0,18.572,18.6024,18.572,18.5948,361000.0
2010-09-30 12:35:00,24.44,24.48,24.42,24.46,565600.0,18.5948,18.6252,18.5796,18.61,565600.0
2010-09-30 12:40:00,24.46,24.51,24.46,24.51,503500.0,18.61,18.6481,18.61,18.6481,503500.0
2010-09-30 12:45:00,24.51,24.55,24.49,24.5,497300.0,18.6481,18.6785,18.6328,18.6405,497300.0
2010-09-30 12:50:00,24.5,24.55,24.5,24.52,280500.0,18.6405,18.6785,18.6405,18.6557,280500.0
2010-09-30 12:55:00,24.52,24.53,24.5,24.53,270600.0,18.6557,18.6633,18.6405,18.6633,270600.0
2010-09-30 13:00:00,24.53,24.53,24.5,24.51,268500.0,18.6633,18.6633,18.6405,18.6481,268500.0
2010-09-30 13:05:00,24.5,24.54,24.49,24.54,489900.0,18.6405,18.6709,18.6328,18.6709,489900.0
2010-09-30 13:10:00,24.54,24.58,24.53,24.56,333000.0,18.6709,18.7013,18.6633,18.6861,333000.0
2010-09-30 13:15:00,24.56,24.58,24.55,24.57,215600.0,18.6861,18.7013,18.6785,18.6937,215600.0
2010-09-30 13:20:00,24.57,24.59,24.55,24.58,455600.0,18.6937,18.7089,18.6785,18.7013,455600.0
2010-09-30 13:25:00,24.58,24.62,24.58,24.6,1038500.0,18.7013,18.7318,18.7013,18.7165,1038500.0
2010-09-30 13:30:00,24.59,24.61,24.58,24.6,293400.0,18.7089,18.7241,18.7013,18.7165,293400.0
2010-09-30 13:35:00,24.61,24.62,24.6,24.61,248800.0,18.7241,18.7318,18.7165,18.7241,248800.0
2010-09-30 13:40:00,24.6,24.61,24.6,24.6,216700.0,18.7165,18.7241,18.7165,18.7165,216700.0
2010-09-30 13:45:00,24.61,24.62,24.6,24.6,257700.0,18.7241,18.7318,18.7165,18.7165,257700.0
2010-09-30 13:50:00,24.6,24.61,24.58,24.6,308400.0,18.7165,18.7241,18.7013,18.7165,308400.0
2010-09-30 13:55:00,24.59,24.6,24.58,24.6,149000.0,18.7089,18.7165,18.7013,18.7165,149000.0
2010-09-30 14:00:00,24.6,24.61,24.58,24.59,239800.0,18.7165,18.7241,18.7013,18.7089,239800.0
2010-09-30 14:05:00,24.59,24.6,24.57,24.6,208400.0,18.7089,18.7165,18.6937,18.7165,208400.0
2010-09-30 14:10:00,24.6,24.6,24.55,24.55,513900.0,18.7165,18.7165,18.6785,18.6785,513900.0
2010-09-30 14:15:00,24.56,24.56,24.52,24.54,1170300.0,18.6861,18.6861,18.6557,18.6709,1170300.0
2010-09-30 14:20:00,24.53,24.61,24.53,24.57,516000.0,18.6633,18.7241,18.6633,18.6937,516000.0
2010-09-30 14:25:00,24.58,24.6,24.56,24.57,311000.0,18.7013,18.7165,18.6861,18.6937,311000.0
2010-09-30 14:30:00,24.57,24.58,24.55,24.55,584400.0,18.6937,18.7013,18.6785,18.6785,584400.0
2010-09-30 14:35:00,24.56,24.61,24.55,24.6,506200.0,18.6861,18.7241,18.6785,18.7165,506200.0
2010-09-30 14:40:00,24.6,24.61,24.6,24.61,177100.0,18.7165,18.7241,18.7165,18.7241,177100.0
2010-09-30 14:45:00,24.61,24.66,24.6,24.65,563400.0,18.7241,18.7622,18.7165,18.7546,563400.0
2010-09-30 14:50:00,24.65,24.68,24.6,24.66,541200.0,18.7546,18.7774,18.7165,18.7622,541200.0
2010-09-30 14:55:00,24.66,24.69,24.63,24.63,612100.0,18.7622,18.785,18.7394,18.7394,612100.0
2010-09-30 15:00:00,24.63,24.64,24.61,24.64,249500.0,18.7394,18.747,18.7241,18.747,249500.0
2010-09-30 15:05:00,24.64,24.69,24.63,24.66,754000.0,18.747,18.785,18.7394,18.7622,754000.0
2010-09-30 15:10:00,24.66,24.68,24.64,24.64,872100.0,18.7622,18.7774,18.747,18.747,872100.0
2010-09-30 15:15:00,24.64,24.64,24.59,24.6,606100.0,18.747,18.747,18.7089,18.7165,606100.0
2010-09-30 15:20:00,24.6,24.61,24.58,24.61,494400.0,18.7165,18.7241,18.7013,18.7241,494400.0
2010-09-30 15:25:00,24.6,24.63,24.59,24.61,351200.0,18.7165,18.7394,18.7089,18.7241,351200.0
2010-09-30 15:30:00,24.61,24.64,24.57,24.57,616900.0,18.7241,18.747,18.6937,18.6937,616900.0
2010-09-30 15:35:00,24.57,24.58,24.52,24.52,505800.0,18.6937,18.7013,18.6557,18.6557,505800.0
2010-09-30 15:40:00,24.52,24.56,24.52,24.56,376900.0,18.6557,18.6861,18.6557,18.6861,376900.0
2010-09-30 15:45:00,24.56,24.56,24.5,24.52,866900.0,18.6861,18.6861,18.6405,18.6557,866900.0
2010-09-30 15:50:00,24.53,24.56,24.52,24.55,835200.0,18.6633,18.6861,18.6557,18.6785,835200.0
2010-09-30 15:55:00,24.55,24.55,24.47,24.48,2705900.0,18.6785,18.6785,18.6176,18.6252,2705900.0
2010-10-01 09:30:00,24.76,24.82,24.73,24.73,1579300.0,18.8383,18.8839,18.8154,18.8154,1579300.0
2010-10-01 09:35:00,24.73,24.79,24.71,24.71,822700.0,18.8154,18.8611,18.8002,18.8002,822700.0
2010-10-01 09:40:00,24.72,24.76,24.7,24.76,1187100.0,18.8078,18.8383,18.7926,18.8383,1187100.0
2010-10-01 09:45:00,24.76,24.78,24.74,24.76,1127300.0,18.8383,18.8535,18.8231,18.8383,1127300.0
2010-10-01 09:50:00,24.76,24.77,24.7,24.73,838900.0,18.8383,18.8459,18.7926,18.8154,838900.0
2010-10-01 09:55:00,24.73,24.78,24.71,24.75,1149300.0,18.8154,18.8535,18.8002,18.8307,1149300.0
2010-10-01 10:00:00,24.74,24.76,24.61,24.62,1558200.0,18.8231,18.8383,18.7241,18.7318,1558200.0
2010-10-01 10:05:00,24.62,24.67,24.59,24.65,1077800.0,18.7318,18.7698,18.7089,18.7546,1077800.0
2010-10-01 10:10:00,24.65,24.73,24.64,24.7,892100.0,18.7546,18.8154,18.747,18.7926,892100.0
2010-10-01 10:15:00,24.71,24.72,24.66,24.66,720000.0,18.8002,18.8078,18.7622,18.7622,720000.0
2010-10-01 10:20:00,24.66,24.68,24.53,24.53,1294400.0,18.7622,18.7774,18.6633,18.6633,1294400.0
2010-10-01 10:25:00,24.53,24.53,24.48,24.49,1096000.0,18.6633,18.6633,18.6252,18.6328,1096000.0
2010-10-01 10:30:00,24.49,24.49,24.43,24.47,792900.0,18.6328,18.6328,18.5872,18.6176,792900.0
2010-10-01 10:35:00,24.47,24.49,24.39,24.4,1255100.0,18.6176,18.6328,18.5568,18.5644,1255100.0
2010-10-01 10:40:00,24.4,24.42,24.38,24.42,1519800.0,18.5644,18.5796,18.5492,18.5796,1519800.0
2010-10-01 10:45:00,24.42,24.44,24.41,24.43,514400.0,18.5796,18.5948,18.572,18.5872,514400.0
2010-10-01 10:50:00,24.43,24.45,24.4,24.41,401600.0,18.5872,18.6024,18.5644,18.572,401600.0
2010-10-01 10:55:00,24.41,24.42,24.38,24.39,1003700.0,18.572,18.5796,18.5492,18.5568,1003700.0
2010-10-01 11:00:00,24.39,24.41,24.37,24.39,1070300.0,18.5568,18.572,18.5415,18.5568,1070300.0
2010-10-01 11:05:00,24.39,24.42,24.35,24.41,757700.0,18.5568,18.5796,18.5263,18.572,757700.0
2010-10-01 11:10:00,24.4,24.43,24.39,24.39,860400.0,18.5644,18.5872,18.5568,18.5568,860400.0
2010-10-01 11:15:00,24.39,24.46,24.37,24.43,901700.0,18.5568,18.61,18.5415,18.5872,901700.0
2010-10-01 11:20:00,24.42,24.44,24.39,24.4,644100.0,18.5796,18.5948,18.5568,18.5644,644100.0
2010-10-01 11:25:00,24.4,24.4,24.37,24.38,456200.0,18.5644,18.5644,18.5415,18.5492,456200.0
2010-10-01 11:30:00,24.39,24.42,24.36,24.4,819700.0,18.5568,18.5796,18.5339,18.5644,819700.0
2010-10-01 11:35:00,24.41,24.45,24.38,24.42,851800.0,18.572,18.6024,18.5492,18.5796,851800.0
2010-10-01 11:40:00,24.42,24.44,24.41,24.41,489900.0,18.5796,18.5948,18.572,18.572,489900.0
2010-10-01 11:45:00,24.42,24.42,24.39,24.4,595200.0,18.5796,18.5796,18.5568,18.5644,595200.0
2010-10-01 11:50:00,24.4,24.44,24.4,24.43,714200.0,18.5644,18.5948,18.5644,18.5872,714200.0
2010-10-01 11:55:00,24.42,24.46,24.42,24.44,305900.0,18.5796,18.61,18.5796,18.5948,305900.0
2010-10-01 12:00:00,24.44,24.44,24.41,24.42,531800.0,18.5948,18.5948,18.572,18.5796,531800.0
2010-10-01 12:05:00,24.41,24.43,24.41,24.42,514000.0,18.572,18.5872,18.572,18.5796,514000.0
2010-10-01 12:10:00,24.42,24.43,24.41,24.42,276500.0,18.5796,18.5872,18.572,18.5796,276500.0
2010-10-01 12:15:00,24.42,24.42,24.4,24.42,266300.0,18.5796,18.5796,18.5644,18.5796,266300.0
2010-10-01 12:20:00,24.42,24.48,24.41,24.47,518000.0,18.5796,18.6252,18.572,18.6176,518000.0
2010-10-01 12:25:00,24.48,24.48,24.45,24.46,595600.0,18.6252,18.6252,18.6024,18.61,595600.0
2010-10-01 12:30:00,24.47,24.5,24.45,24.47,1123700.0,18.6176,18.6405,18.6024,18.6176,1123700.0
2010-10-01 12:35:00,24.47,24.47,24.43,24.45,478200.0,18.6176,18.6176,18.5872,18.6024,478200.0
2010-10-01 12:40:00,24.45,24.46,24.43,24.44,393500.0,18.6024,18.61,18.5872,18.5948,393500.0
2010-10-01 12:45:00,24.45,24.45,24.43,24.43,354300.0,18.6024,18.6024,18.5872,18.5872,354300.0
2010-10-01 12:50:00,24.43,24.43,24.4,24.41,702100.0,18.5872,18.5872,18.5644,18.572,702100.0
2010-10-01 12:55:00,24.4,24.41,24.39,24.41,431400.0,18.5644,18.572,18.5568,18.572,431400.0
2010-10-01 13:00:00,24.41,24.44,24.4,24.44,432800.0,18.572,18.5948,18.5644,18.5948,432800.0
2010-10-01 13:05:00,24.44,24.47,24.43,24.46,286000.0,18.5948,18.6176,18.5872,18.61,286000.0
2010-10-01 13:10:00,24.46,24.49,24.45,24.46,473900.0,18.61,18.6328,18.6024,18.61,473900.0
2010-10-01 13:15:00,24.46,24.5,24.45,24.48,1071200.0,18.61,18.6405,18.6024,18.6252,1071200.0
2010-10-01 13:20:00,24.47,24.47,24.44,24.46,678000.0,18.6176,18.6176,18.5948,18.61,678000.0
2010-10-01 13:25:00,24.46,24.51,24.46,24.49,620400.0,18.61,18.6481,18.61,18.6328,620400.0
2010-10-01 13:30:00,24.49,24.5,24.46,24.46,472200.0,18.6328,18.6405,18.61,18.61,472200.0
2010-10-01 13:35:00,24.47,24.47,24.41,24.42,539600.0,18.6176,18.6176,18.572,18.5796,539600.0
2010-10-01 13:40:00,24.42,24.42,24.4,24.42,577800.0,18.5796,18.5796,18.5644,18.5796,577800.0
2010-10-01 13:45:00,24.42,24.42,24.39,24.41,472100.0,18.5796,18.5796,18.5568,18.572,472100.0
2010-10-01 13:50:00,24.41,24.43,24.4,24.43,367300.0,18.572,18.5872,18.5644,18.5872,367300.0
2010-10-01 13:55:00,24.43,24.43,24.4,24.41,334700.0,18.5872,18.5872,18.5644,18.572,334700.0
2010-10-01 14:00:00,24.41,24.42,24.4,24.42,297900.0,18.572,18.5796,18.5644,18.5796,297900.0
2010-10-01 14:05:00,24.42,24.43,24.41,24.42,313200.0,18.5796,18.5872,18.572,18.5796,313200.0
2010-10-01 14:10:00,24.42,24.43,24.41,24.42,324400.0,18.5796,18.5872,18.572,18.5796,324400.0
2010-10-01 14:15:00,24.41,24.42,24.41,24.42,194100.0,18.572,18.5796,18.572,18.5796,194100.0
2010-10-01 14:20:00,24.41,24.44,24.38,24.39,534000.0,18.572,18.5948,18.5492,18.5568,534000.0
2010-10-01 14:25:00,24.39,24.4,24.37,24.38,749800.0,18.5568,18.5644,18.5415,18.5492,749800.0
2010-10-01 14:30:00,24.38,24.4,24.36,24.37,469000.0,18.5492,18.5644,18.5339,18.5415,469000.0
2010-10-01 14:35:00,24.36,24.42,24.36,24.39,1312200.0,18.5339,18.5796,18.5339,18.5568,1312200.0
2010-10-01 14:40:00,24.38,24.39,24.33,24.35,1271100.0,18.5492,18.5568,18.5111,18.5263,1271100.0
2010-10-01 14:45:00,24.34,24.36,24.31,24.32,813400.0,18.5187,18.5339,18.4959,18.5035,813400.0
2010-10-01 14:50:00,24.32,24.33,24.3,24.31,1334200.0,18.5035,18.5111,18.4883,18.4959,1334200.0
2010-10-01 14:55:00,24.3,24.33,24.3,24.31,629500.0,18.4883,18.5111,18.4883,18.4959,629500.0
2010-10-01 15:00:00,24.31,24.32,24.3,24.32,713200.0,18.4959,18.5035,18.4883,18.5035,713200.0
2010-10-01 15:05:00,24.32,24.37,24.31,24.36,827300.0,18.5035,18.5415,18.4959,18.5339,827300.0
2010-10-01 15:10:00,24.35,24.37,24.32,24.33,865500.0,18.5263,18.5415,18.5035,18.5111,865500.0
2010-10-01 15:15:00,24.33,24.36,24.31,24.33,520500.0,18.5111,18.5339,18.4959,18.5111,520500.0
2010-10-01 15:20:00,24.34,24.38,24.32,24.38,614100.0,18.5187,18.5492,18.5035,18.5492,614100.0
2010-10-01 15:25:00,24.37,24.38,24.33,24.33,687700.0,18.5415,18.5492,18.5111,18.5111,687700.0
2010-10-01 15:30:00,24.33,24.35,24.33,24.35,601300.0,18.5111,18.5263,18.5111,18.5263,601300.0
2010-10-01 15:35:00,24.34,24.37,24.33,24.36,680700.0,18.5187,18.5415,18.5111,18.5339,680700.0
2010-10-01 15:40:00,24.37,24.37,24.34,24.34,519900.0,18.5415,18.5415,18.5187,18.5187,519900.0
2010-10-01 15:45:00,24.34,24.37,24.34,24.36,1086200.0,18.5187,18.5415,18.5187,18.5339,1086200.0
2010-10-01 15:50:00,24.37,24.39,24.35,24.36,1181300.0,18.5415,18.5568,18.5263,18.5339,1181300.0
2010-10-01 15:55:00,24.35,24.39,24.35,24.38,2472600.0,18.5263,18.5568,18.5263,18.5492,2472600.0
2010-10-04 09:30:00,23.96,23.99,23.89,23.9,6546700.0,18.2296,18.2524,18.1763,18.184,6546700.0
2010-10-04 09:35:00,23.89,23.95,23.89,23.94,3246100.0,18.1763,18.222,18.1763,18.2144,3246100.0
2010-10-04 09:40:00,23.94,23.94,23.91,23.91,2536200.0,18.2144,18.2144,18.1916,18.1916,2536200.0
2010-10-04 09:45:00,23.92,23.97,23.87,23.94,2981200.0,18.1992,18.2372,18.1611,18.2144,2981200.0
2010-10-04 09:50:00,23.94,23.95,23.84,23.85,1801400.0,18.2144,18.222,18.1383,18.1459,1801400.0
2010-10-04 09:55:00,23.84,23.92,23.83,23.91,2194200.0,18.1383,18.1992,18.1307,18.1916,2194200.0
2010-10-04 10:00:00,23.91,23.96,23.84,23.89,2119500.0,18.1916,18.2296,18.1383,18.1763,2119500.0
2010-10-04 10:05:00,23.89,23.93,23.88,23.88,1415200.0,18.1763,18.2068,18.1687,18.1687,1415200.0
2010-10-04 10:10:00,23.88,23.9,23.87,23.9,1826600.0,18.1687,18.184,18.1611,18.184,1826600.0
2010-10-04 10:15:00,23.9,23.94,23.89,23.91,978500.0,18.184,18.2144,18.1763,18.1916,978500.0
2010-10-04 10:20:00,23.9,23.92,23.87,23.91,1224200.0,18.184,18.1992,18.1611,18.1916,1224200.0
2010-10-04 10:25:00,23.92,23.94,23.91,23.93,778800.0,18.1992,18.2144,18.1916,18.2068,778800.0
2010-10-04 10:30:00,23.94,23.98,23.92,23.95,1865900.0,18.2144,18.2448,18.1992,18.222,1865900.0
2010-10-04 10:35:00,23.95,23.95,23.92,23.92,1790800.0,18.222,18.222,18.1992,18.1992,1790800.0
2010-10-04 10:40:00,23.92,23.93,23.9,23.9,710300.0,18.1992,18.2068,18.184,18.184,710300.0
2010-10-04 10:45:00,23.9,23.91,23.86,23.87,1136500.0,18.184,18.1916,18.1535,18.1611,1136500.0
2010-10-04 10:50:00,23.87,23.91,23.87,23.87,1220800.0,18.1611,18.1916,18.1611,18.1611,1220800.0
2010-10-04 10:55:00,23.88,23.92,23.86,23.91,1119800.0,18.1687,18.1992,18.1535,18.1916,1119800.0
2010-10-04 11:00:00,23.91,23.92,23.89,23.9,740100.0,18.1916,18.1992,18.1763,18.184,740100.0
2010-10-04 11:05:00,23.9,23.9,23.86,23.87,936700.0,18.184,18.184,18.1535,18.1611,936700.0
2010-10-04 11:10:00,23.87,23.87,23.84,23.85,1253100.0,18.1611,18.1611,18.1383,18.1459,1253100.0
2010-10-04 11:15:00,23.85,23.85,23.8,23.82,1398500.0,18.1459,18.1459,18.1079,18.1231,1398500.0
2010-10-04 11:20:00,23.82,23.83,23.8,23.81,1305200.0,18.1231,18.1307,18.1079,18.1155,1305200.0
2010-10-04 11:25:00,23.81,23.83,23.78,23.83,1478100.0,18.1155,18.1307,18.0927,18.1307,1478100.0
2010-10-04 11:30:00,23.82,23.86,23.81,23.86,1229000.0,18.1231,18.1535,18.1155,18.1535,1229000.0
2010-10-04 11:35:00,23.86,23.86,23.85,23.86,653800.0,18.1535,18.1535,18.1459,18.1535,653800.0
2010-10-04 11:40:00,23.85,23.88,23.85,23.88,516400.0,18.1459,18.1687,18.1459,18.1687,516400.0
2010-10-04 11:45:00,23.88,23.9,23.87,23.89,641900.0,18.1687,18.184,18.1611,18.1763,641900.0
2010-10-04 11:50:00,23.89,23.89,23.88,23.89,390600.0,18.1763,18.1763,18.1687,18.1763,390600.0
2010-10-04 11:55:00,23.89,23.91,23.85,23.86,1348400.0,18.1763,18.1916,18.1459,18.1535,1348400.0
2010-10-04 12:00:00,23.87,23.87,23.81,23.83,1275300.0,18.1611,18.1611,18.1155,18.1307,1275300.0
2010-10-04 12:05:00,23.83,23.87,23.82,23.87,1385300.0,18.1307,18.1611,18.1231,18.1611,1385300.0
2010-10-04 12:10:00,23.86,23.9,23.86,23.89,689600.0,18.1535,18.184,18.1535,18.1763,689600.0
2010-10-04 12:15:00,23.9,23.9,23.87,23.89,648800.0,18.184,18.184,18.1611,18.1763,648800.0
2010-10-04 12:20:00,23.9,23.9,23.87,23.87,361300.0,18.184,18.184,18.1611,18.1611,361300.0
2010-10-04 12:25:00,23.87,23.88,23.83,23.84,445600.0,18.1611,18.1687,18.1307,18.1383,445600.0
2010-10-04 12:30:00,23.83,23.87,23.83,23.85,609900.0,18.1307,18.1611,18.1307,18.1459,609900.0
2010-10-04 12:35:00,23.85,23.87,23.84,23.85,400400.0,18.1459,18.1611,18.1383,18.1459,400400.0
2010-10-04 12:40:00,23.85,23.86,23.81,23.82,612200.0,18.1459,18.1535,18.1155,18.1231,612200.0
2010-10-04 12:45:00,23.81,23.83,23.8,23.82,528600.0,18.1155,18.1307,18.1079,18.1231,528600.0
2010-10-04 12:50:00,23.82,23.82,23.8,23.8,743300.0,18.1231,18.1231,18.1079,18.1079,743300.0
2010-10-04 12:55:00,23.81,23.82,23.79,23.8,783500.0,18.1155,18.1231,18.1003,18.1079,783500.0
2010-10-04 13:00:00,23.8,23.82,23.8,23.82,502000.0,18.1079,18.1231,18.1079,18.1231,502000.0
2010-10-04 13:05:00,23.81,23.83,23.81,23.82,372600.0,18.1155,18.1307,18.1155,18.1231,372600.0
2010-10-04 13:10:00,23.82,23.83,23.81,23.83,453200.0,18.1231,18.1307,18.1155,18.1307,453200.0
2010-10-04 13:15:00,23.82,23.85,23.82,23.83,164900.0,18.1231,18.1459,18.1231,18.1307,164900.0
2010-10-04 13:20:00,23.83,23.84,23.82,23.83,327400.0,18.1307,18.1383,18.1231,18.1307,327400.0
2010-10-04 13:25:00,23.84,23.84,23.81,23.83,475400.0,18.1383,18.1383,18.1155,18.1307,475400.0
2010-10-04 13:30:00,23.82,23.83,23.8,23.82,778000.0,18.1231,18.1307,18.1079,18.1231,778000.0
2010-10-04 13:35:00,23.81,23.83,23.8,23.81,1132300.0,18.1155,18.1307,18.1079,18.1155,1132300.0
2010-10-04 13:40:00,23.81,23.82,23.79,23.8,809900.0,18.1155,18.1231,18.1003,18.1079,809900.0
2010-10-04 13:45:00,23.79,23.83,23.79,23.83,374500.0,18.1003,18.1307,18.1003,18.1307,374500.0
2010-10-04 13:50:00,23.83,23.85,23.82,23.84,638400.0,18.1307,18.1459,18.1231,18.1383,638400.0
2010-10-04 13:55:00,23.83,23.84,23.81,23.82,493300.0,18.1307,18.1383,18.1155,18.1231,493300.0
2010-10-04 14:00:00,23.82,23.84,23.8,23.82,786300.0,18.1231,18.1383,18.1079,18.1231,786300.0
2010-10-04 14:05:00,23.82,23.83,23.82,23.83,402100.0,18.1231,18.1307,18.1231,18.1307,402100.0
2010-10-04 14:10:00,23.83,23.83,23.8,23.8,620200.0,18.1307,18.1307,18.1079,18.1079,620200.0
2010-10-04 14:15:00,23.81,23.81,23.79,23.8,740300.0,18.1155,18.1155,18.1003,18.1079,740300.0
2010-10-04 14:20:00,23.8,23.83,23.79,23.83,674600.0,18.1079,18.1307,18.1003,18.1307,674600.0
2010-10-04 14:25:00,23.83,23.83,23.8,23.82,1062000.0,18.1307,18.1307,18.1079,18.1231,1062000.0
2010-10-04 14:30:00,23.81,23.85,23.8,23.82,1134700.0,18.1155,18.1459,18.1079,18.1231,1134700.0
2010-10-04 14:35:00,23.82,23.85,23.81,23.85,916700.0,18.1231,18.1459,18.1155,18.1459,916700.0
2010-10-04 14:40:00,23.85,23.85,23.81,23.82,1297800.0,18.1459,18.1459,18.1155,18.1231,1297800.0
2010-10-04 14:45:00,23.82,23.83,23.81,23.82,968300.0,18.1231,18.1307,18.1155,18.1231,968300.0
2010-10-04 14:50:00,23.82,23.85,23.82,23.84,526300.0,18.1231,18.1459,18.1231,18.1383,526300.0
2010-10-04 14:55:00,23.84,23.84,23.81,23.81,720300.0,18.1383,18.1383,18.1155,18.1155,720300.0
2010-10-04 15:00:00,23.81,23.83,23.8,23.82,1907700.0,18.1155,18.1307,18.1079,18.1231,1907700.0
2010-10-04 15:05:00,23.83,23.84,23.82,23.83,750200.0,18.1307,18.1383,18.1231,18.1307,750200.0
2010-10-04 15:10:00,23.82,23.83,23.81,23.81,961600.0,18.1231,18.1307,18.1155,18.1155,961600.0
2010-10-04 15:15:00,23.81,23.82,23.79,23.81,1131900.0,18.1155,18.1231,18.1003,18.1155,1131900.0
2010-10-04 15:20:00,23.8,23.84,23.79,23.84,1359000.0,18.1079,18.1383,18.1003,18.1383,1359000.0
2010-10-04 15:25:00,23.84,23.85,23.83,23.84,1028800.0,18.1383,18.1459,18.1307,18.1383,1028800.0
2010-10-04 15:30:00,23.85,23.88,23.84,23.85,1374000.0,18.1459,18.1687,18.1383,18.1459,1374000.0
2010-10-04 15:35:00,23.86,23.86,23.85,23.85,948700.0,18.1535,18.1535,18.1459,18.1459,948700.0
2010-10-04 15:40:00,23.86,23.89,23.85,23.87,1707200.0,18.1535,18.1763,18.1459,18.1611,1707200.0
2010-10-04 15:45:00,23.88,23.89,23.86,23.89,2533700.0,18.1687,18.1763,18.1535,18.1763,2533700.0
2010-10-04 15:50:00,23.89,23.9,23.86,23.87,1702300.0,18.1763,18.184,18.1535,18.1611,1702300.0
2010-10-04 15:55:00,23.86,23.92,23.86,23.91,4648300.0,18.1535,18.1992,18.1535,18.1916,4648300.0
2010-10-05 09:30:00,24.07,24.11,24.01,24.01,2507800.0,18.3133,18.3437,18.2676,18.2676,2507800.0
2010-10-05 09:35:00,24.01,24.02,23.93,23.95,2351800.0,18.2676,18.2753,18.2068,18.222,2351800.0
2010-10-05 09:40:00,23.95,24.03,23.91,23.99,2223600.0,18.222,18.2829,18.1916,18.2524,2223600.0
2010-10-05 09:45:00,23.99,24.07,23.98,24.04,852900.0,18.2524,18.3133,18.2448,18.2905,852900.0
2010-10-05 09:50:00,24.05,24.09,24.01,24.03,916100.0,18.2981,18.3285,18.2676,18.2829,916100.0
2010-10-05 09:55:00,24.04,24.1,23.98,24.09,1533900.0,18.2905,18.3361,18.2448,18.3285,1533900.0
2010-10-05 10:00:00,24.08,24.1,24.02,24.05,2472500.0,18.3209,18.3361,18.2753,18.2981,2472500.0
2010-10-05 10:05:00,24.05,24.09,24.04,24.08,870900.0,18.2981,18.3285,18.2905,18.3209,870900.0
2010-10-05 10:10:00,24.08,24.12,24.07,24.11,1070200.0,18.3209,18.3513,18.3133,18.3437,1070200.0
2010-10-05 10:15:00,24.12,24.14,24.09,24.14,971200.0,18.3513,18.3666,18.3285,18.3666,971200.0
2010-10-05 10:20:00,24.14,24.16,24.11,24.16,1595900.0,18.3666,18.3818,18.3437,18.3818,1595900.0
2010-10-05 10:25:00,24.16,24.18,24.14,24.14,2208400.0,18.3818,18.397,18.3666,18.3666,2208400.0
2010-10-05 10:30:00,24.15,24.18,24.14,24.17,1544800.0,18.3742,18.397,18.3666,18.3894,1544800.0
2010-10-05 10:35:00,24.17,24.26,24.16,24.25,2164800.0,18.3894,18.4579,18.3818,18.4502,2164800.0
2010-10-05 10:40:00,24.26,24.28,24.25,24.28,896800.0,18.4579,18.4731,18.4502,18.4731,896800.0
2010-10-05 10:45:00,24.27,24.3,24.25,24.29,1961700.0,18.4655,18.4883,18.4502,18.4807,1961700.0
2010-10-05 10:50:00,24.3,24.33,24.28,24.32,828000.0,18.4883,18.5111,18.4731,18.5035,828000.0
2010-10-05 10:55:00,24.33,24.33,24.27,24.28,738800.0,18.5111,18.5111,18.4655,18.4731,738800.0
2010-10-05 11:00:00,24.28,24.34,24.27,24.31,1894500.0,18.4731,18.5187,18.4655,18.4959,1894500.0
2010-10-05 11:05:00,24.31,24.35,24.3,24.33,542100.0,18.4959,18.5263,18.4883,18.5111,542100.0
2010-10-05 11:10:00,24.34,24.35,24.31,24.33,933900.0,18.5187,18.5263,18.4959,18.5111,933900.0
2010-10-05 11:15:00,24.33,24.36,24.32,24.33,802200.0,18.5111,18.5339,18.5035,18.5111,802200.0
2010-10-05 11:20:00,24.32,24.37,24.32,24.36,1112600.0,18.5035,18.5415,18.5035,18.5339,1112600.0
2010-10-05 11:25:00,24.37,24.38,24.34,24.35,1042400.0,18.5415,18.5492,18.5187,18.5263,1042400.0
2010-10-05 11:30:00,24.34,24.36,24.34,24.34,432700.0,18.5187,18.5339,18.5187,18.5187,432700.0
2010-10-05 11:35:00,24.34,24.4,24.33,24.4,976400.0,18.5187,18.5644,18.5111,18.5644,976400.0
2010-10-05 11:40:00,24.4,24.45,24.39,24.43,1355900.0,18.5644,18.6024,18.5568,18.5872,1355900.0
2010-10-05 11:45:00,24.43,24.44,24.42,24.42,737100.0,18.5872,18.5948,18.5796,18.5796,737100.0
2010-10-05 11:50:00,24.42,24.43,24.41,24.41,412800.0,18.5796,18.5872,18.572,18.572,412800.0
2010-10-05 11:55:00,24.42,24.42,24.36,24.36,549000.0,18.5796,18.5796,18.5339,18.5339,549000.0
2010-10-05 12:00:00,24.36,24.37,24.33,24.33,420600.0,18.5339,18.5415,18.5111,18.5111,420600.0
2010-10-05 12:05:00,24.33,24.34,24.31,24.31,844100.0,18.5111,18.5187,18.4959,18.4959,844100.0
2010-10-05 12:10:00,24.32,24.34,24.31,24.33,318200.0,18.5035,18.5187,18.4959,18.5111,318200.0
2010-10-05 12:15:00,24.33,24.34,24.32,24.32,380400.0,18.5111,18.5187,18.5035,18.5035,380400.0
2010-10-05 12:20:00,24.33,24.33,24.29,24.29,487700.0,18.5111,18.5111,18.4807,18.4807,487700.0
2010-10-05 12:25:00,24.29,24.31,24.29,24.3,381100.0,18.4807,18.4959,18.4807,18.4883,381100.0
2010-10-05 12:30:00,24.29,24.3,24.28,24.29,271100.0,18.4807,18.4883,18.4731,18.4807,271100.0
2010-10-05 12:35:00,24.29,24.33,24.29,24.33,298300.0,18.4807,18.5111,18.4807,18.5111,298300.0
2010-10-05 12:40:00,24.33,24.36,24.33,24.36,331800.0,18.5111,18.5339,18.5111,18.5339,331800.0
2010-10-05 12:45:00,24.36,24.41,24.35,24.41,484800.0,18.5339,18.572,18.5263,18.572,484800.0
2010-10-05 12:50:00,24.4,24.42,24.36,24.36,511100.0,18.5644,18.5796,18.5339,18.5339,511100.0
2010-10-05 12:55:00,24.36,24.38,24.35,24.37,200700.0,18.5339,18.5492,18.5263,18.5415,200700.0
2010-10-05 13:00:00,24.37,24.38,24.35,24.36,387600.0,18.5415,18.5492,18.5263,18.5339,387600.0
2010-10-05 13:05:00,24.37,24.42,24.36,24.41,535300.0,18.5415,18.5796,18.5339,18.572,535300.0
2010-10-05 13:10:00,24.42,24.44,24.41,24.42,631600.0,18.5796,18.5948,18.572,18.5796,631600.0
2010-10-05 13:15:00,24.42,24.45,24.42,24.43,588100.0,18.5796,18.6024,18.5796,18.5872,588100.0
2010-10-05 13:20:00,24.43,24.44,24.4,24.41,691200.0,18.5872,18.5948,18.5644,18.572,691200.0
2010-10-05 13:25:00,24.4,24.41,24.38,24.4,324700.0,18.5644,18.572,18.5492,18.5644,324700.0
2010-10-05 13:30:00,24.39,24.42,24.39,24.41,841700.0,18.5568,18.5796,18.5568,18.572,841700.0
2010-10-05 13:35:00,24.41,24.41,24.37,24.38,484700.0,18.572,18.572,18.5415,18.5492,484700.0
2010-10-05 13:40:00,24.37,24.38,24.37,24.38,154100.0,18.5415,18.5492,18.5415,18.5492,154100.0
2010-10-05 13:45:00,24.37,24.39,24.35,24.36,445200.0,18.5415,18.5568,18.5263,18.5339,445200.0
2010-10-05 13:50:00,24.35,24.37,24.34,24.35,436100.0,18.5263,18.5415,18.5187,18.5263,436100.0
2010-10-05 13:55:00,24.35,24.36,24.32,24.35,786200.0,18.5263,18.5339,18.5035,18.5263,786200.0
2010-10-05 14:00:00,24.34,24.37,24.34,24.36,594300.0,18.5187,18.5415,18.5187,18.5339,594300.0
2010-10-05 14:05:00,24.36,24.36,24.34,24.35,481200.0,18.5339,18.5339,18.5187,18.5263,481200.0
2010-10-05 14:10:00,24.35,24.37,24.35,24.36,230200.0,18.5263,18.5415,18.5263,18.5339,230200.0
2010-10-05 14:15:00,24.37,24.37,24.34,24.35,239000.0,18.5415,18.5415,18.5187,18.5263,239000.0
2010-10-05 14:20:00,24.34,24.36,24.33,24.34,343200.0,18.5187,18.5339,18.5111,18.5187,343200.0
2010-10-05 14:25:00,24.35,24.36,24.34,24.35,389600.0,18.5263,18.5339,18.5187,18.5263,389600.0
2010-10-05 14:30:00,24.35,24.4,24.35,24.39,515800.0,18.5263,18.5644,18.5263,18.5568,515800.0
2010-10-05 14:35:00,24.38,24.39,24.33,24.33,399200.0,18.5492,18.5568,18.5111,18.5111,399200.0
2010-10-05 14:40:00,24.33,24.35,24.33,24.34,447200.0,18.5111,18.5263,18.5111,18.5187,447200.0
2010-10-05 14:45:00,24.35,24.36,24.34,24.34,380900.0,18.5263,18.5339,18.5187,18.5187,380900.0
2010-10-05 14:50:00,24.34,24.35,24.32,24.35,470500.0,18.5187,18.5263,18.5035,18.5263,470500.0
2010-10-05 14:55:00,24.34,24.39,24.34,24.36,726900.0,18.5187,18.5568,18.5187,18.5339,726900.0
2010-10-05 15:00:00,24.36,24.38,24.35,24.36,553800.0,18.5339,18.5492,18.5263,18.5339,553800.0
2010-10-05 15:05:00,24.36,24.39,24.36,24.39,276900.0,18.5339,18.5568,18.5339,18.5568,276900.0
2010-10-05 15:10:00,24.39,24.42,24.38,24.41,856900.0,18.5568,18.5796,18.5492,18.572,856900.0
2010-10-05 15:15:00,24.41,24.44,24.4,24.42,857200.0,18.572,18.5948,18.5644,18.5796,857200.0
2010-10-05 15:20:00,24.42,24.43,24.39,24.41,763200.0,18.5796,18.5872,18.5568,18.572,763200.0
2010-10-05 15:25:00,24.41,24.42,24.39,24.4,626100.0,18.572,18.5796,18.5568,18.5644,626100.0
2010-10-05 15:30:00,24.4,24.41,24.35,24.36,691800.0,18.5644,18.572,18.5263,18.5339,691800.0
2010-10-05 15:35:00,24.36,24.37,24.35,24.35,709300.0,18.5339,18.5415,18.5263,18.5263,709300.0
2010-10-05 15:40:00,24.36,24.37,24.34,24.36,1168000.0,18.5339,18.5415,18.5187,18.5339,1168000.0
2010-10-05 15:45:00,24.37,24.39,24.35,24.37,2029800.0,18.5415,18.5568,18.5263,18.5415,2029800.0
2010-10-05 15:50:00,24.37,24.42,24.37,24.42,1393200.0,18.5415,18.5796,18.5415,18.5796,1393200.0
2010-10-05 15:55:00,24.42,24.42,24.35,24.37,3526300.0,18.5796,18.5796,18.5263,18.5415,3526300.0
2010-10-06 09:30:00,24.32,24.36,24.23,24.31,1325000.0,18.5035,18.5339,18.435,18.4959,1325000.0
2010-10-06 09:35:00,24.31,24.4,24.3,24.35,1047100.0,18.4959,18.5644,18.4883,18.5263,1047100.0
2010-10-06 09:40:00,24.35,24.38,24.28,24.34,1233300.0,18.5263,18.5492,18.4731,18.5187,1233300.0
2010-10-06 09:45:00,24.33,24.39,24.33,24.36,827000.0,18.5111,18.5568,18.5111,18.5339,827000.0
2010-10-06 09:50:00,24.36,24.43,24.36,24.4,790100.0,18.5339,18.5872,18.5339,18.5644,790100.0
2010-10-06 09:55:00,24.4,24.5,24.39,24.49,1371800.0,18.5644,18.6405,18.5568,18.6328,1371800.0
2010-10-06 10:00:00,24.49,24.54,24.49,24.5,934900.0,18.6328,18.6709,18.6328,18.6405,934900.0
2010-10-06 10:05:00,24.5,24.52,24.46,24.47,582200.0,18.6405,18.6557,18.61,18.6176,582200.0
2010-10-06 10:10:00,24.46,24.49,24.45,24.45,427200.0,18.61,18.6328,18.6024,18.6024,427200.0
2010-10-06 10:15:00,24.46,24.46,24.36,24.36,683400.0,18.61,18.61,18.5339,18.5339,683400.0
2010-10-06 10:20:00,24.36,24.37,24.29,24.32,873500.0,18.5339,18.5415,18.4807,18.5035,873500.0
2010-10-06 10:25:00,24.31,24.33,24.28,24.28,866000.0,18.4959,18.5111,18.4731,18.4731,866000.0
2010-10-06 10:30:00,24.28,24.31,24.27,24.31,528100.0,18.4731,18.4959,18.4655,18.4959,528100.0
2010-10-06 10:35:00,24.31,24.31,24.28,24.28,373700.0,18.4959,18.4959,18.4731,18.4731,373700.0
2010-10-06 10:40:00,24.28,24.36,24.28,24.36,564500.0,18.4731,18.5339,18.4731,18.5339,564500.0
2010-10-06 10:45:00,24.35,24.39,24.35,24.36,508200.0,18.5263,18.5568,18.5263,18.5339,508200.0
2010-10-06 10:50:00,24.36,24.37,24.33,24.34,556200.0,18.5339,18.5415,18.5111,18.5187,556200.0
2010-10-06 10:55:00,24.34,24.35,24.31,24.32,408700.0,18.5187,18.5263,18.4959,18.5035,408700.0
2010-10-06 11:00:00,24.32,24.33,24.28,24.29,295700.0,18.5035,18.5111,18.4731,18.4807,295700.0
2010-10-06 11:05:00,24.28,24.33,24.28,24.31,341600.0,18.4731,18.5111,18.4731,18.4959,341600.0
2010-10-06 11:10:00,24.31,24.32,24.29,24.3,174200.0,18.4959,18.5035,18.4807,18.4883,174200.0
2010-10-06 11:15:00,24.3,24.3,24.27,24.27,344000.0,18.4883,18.4883,18.4655,18.4655,344000.0
2010-10-06 11:20:00,24.27,24.3,24.27,24.3,320600.0,18.4655,18.4883,18.4655,18.4883,320600.0
2010-10-06 11:25:00,24.3,24.33,24.28,24.28,551400.0,18.4883,18.5111,18.4731,18.4731,551400.0
2010-10-06 11:30:00,24.28,24.35,24.28,24.34,566500.0,18.4731,18.5263,18.4731,18.5187,566500.0
2010-10-06 11:35:00,24.34,24.39,24.33,24.38,837100.0,18.5187,18.5568,18.5111,18.5492,837100.0
2010-10-06 11:40:00,24.37,24.39,24.36,24.36,326300.0,18.5415,18.5568,18.5339,18.5339,326300.0
2010-10-06 11:45:00,24.36,24.37,24.31,24.31,289600.0,18.5339,18.5415,18.4959,18.4959,289600.0
2010-10-06 11:50:00,24.32,24.34,24.3,24.34,339100.0,18.5035,18.5187,18.4883,18.5187,339100.0
2010-10-06 11:55:00,24.34,24.34,24.31,24.32,319700.0,18.5187,18.5187,18.4959,18.5035,319700.0
2010-10-06 12:00:00,24.33,24.33,24.3,24.32,205400.0,18.5111,18.5111,18.4883,18.5035,205400.0
2010-10-06 12:05:00,24.31,24.34,24.31,24.33,299200.0,18.4959,18.5187,18.4959,18.5111,299200.0
2010-10-06 12:10:00,24.33,24.34,24.32,24.32,323300.0,18.5111,18.5187,18.5035,18.5035,323300.0
2010-10-06 12:15:00,24.31,24.32,24.28,24.28,318800.0,18.4959,18.5035,18.4731,18.4731,318800.0
2010-10-06 12:20:00,24.28,24.29,24.25,24.25,425500.0,18.4731,18.4807,18.4502,18.4502,425500.0
2010-10-06 12:25:00,24.26,24.26,24.2,24.21,916500.0,18.4579,18.4579,18.4122,18.4198,916500.0
2010-10-06 12:30:00,24.21,24.22,24.2,24.21,782400.0,18.4198,18.4274,18.4122,18.4198,782400.0
2010-10-06 12:35:00,24.21,24.22,24.2,24.21,487900.0,18.4198,18.4274,18.4122,18.4198,487900.0
2010-10-06 12:40:00,24.22,24.22,24.21,24.22,224700.0,18.4274,18.4274,18.4198,18.4274,224700.0
2010-10-06 12:45:00,24.21,24.23,24.21,24.23,595200.0,18.4198,18.435,18.4198,18.435,595200.0
2010-10-06 12:50:00,24.23,24.23,24.21,24.21,424900.0,18.435,18.435,18.4198,18.4198,424900.0
2010-10-06 12:55:00,24.21,24.23,24.21,24.21,655400.0,18.4198,18.435,18.4198,18.4198,655400.0
2010-10-06 13:00:00,24.21,24.22,24.2,24.21,515700.0,18.4198,18.4274,18.4122,18.4198,515700.0
2010-10-06 13:05:00,24.2,24.21,24.16,24.17,399500.0,18.4122,18.4198,18.3818,18.3894,399500.0
2010-10-06 13:10:00,24.17,24.18,24.16,24.17,259900.0,18.3894,18.397,18.3818,18.3894,259900.0
2010-10-06 13:15:00,24.16,24.19,24.15,24.16,441900.0,18.3818,18.4046,18.3742,18.3818,441900.0
2010-10-06 13:20:00,24.16,24.17,24.13,24.16,429700.0,18.3818,18.3894,18.3589,18.3818,429700.0
2010-10-06 13:25:00,24.15,24.18,24.14,24.17,289900.0,18.3742,18.397,18.3666,18.3894,289900.0
2010-10-06 13:30:00,24.17,24.2,24.17,24.2,311700.0,18.3894,18.4122,18.3894,18.4122,311700.0
2010-10-06 13:35:00,24.19,24.23,24.19,24.23,288500.0,18.4046,18.435,18.4046,18.435,288500.0
2010-10-06 13:40:00,24.23,24.24,24.22,24.24,293600.0,18.435,18.4426,18.4274,18.4426,293600.0
2010-10-06 13:45:00,24.23,24.24,24.22,24.22,440100.0,18.435,18.4426,18.4274,18.4274,440100.0
2010-10-06 13:50:00,24.23,24.23,24.2,24.23,363400.0,18.435,18.435,18.4122,18.435,363400.0
2010-10-06 13:55:00,24.23,24.27,24.21,24.27,427100.0,18.435,18.4655,18.4198,18.4655,427100.0
2010-10-06 14:00:00,24.27,24.3,24.26,24.26,439900.0,18.4655,18.4883,18.4579,18.4579,439900.0
2010-10-06 14:05:00,24.26,24.28,24.24,24.26,411800.0,18.4579,18.4731,18.4426,18.4579,411800.0
2010-10-06 14:10:00,24.25,24.27,24.23,24.26,766100.0,18.4502,18.4655,18.435,18.4579,766100.0
2010-10-06 14:15:00,24.26,24.27,24.24,24.25,239100.0,18.4579,18.4655,18.4426,18.4502,239100.0
2010-10-06 14:20:00,24.26,24.29,24.23,24.28,530800.0,18.4579,18.4807,18.435,18.4731,530800.0
2010-10-06 14:25:00,24.28,24.29,24.27,24.28,451400.0,18.4731,18.4807,18.4655,18.4731,451400.0
2010-10-06 14:30:00,24.29,24.32,24.28,24.32,596800.0,18.4807,18.5035,18.4731,18.5035,596800.0
2010-10-06 14:35:00,24.32,24.38,24.31,24.38,813700.0,18.5035,18.5492,18.4959,18.5492,813700.0
2010-10-06 14:40:00,24.37,24.38,24.31,24.32,467400.0,18.5415,18.5492,18.4959,18.5035,467400.0
2010-10-06 14:45:00,24.32,24.32,24.28,24.32,510700.0,18.5035,18.5035,18.4731,18.5035,510700.0
2010-10-06 14:50:00,24.32,24.36,24.31,24.36,457700.0,18.5035,18.5339,18.4959,18.5339,457700.0
2010-10-06 14:55:00,24.36,24.38,24.34,24.35,631000.0,18.5339,18.5492,18.5187,18.5263,631000.0
2010-10-06 15:00:00,24.35,24.36,24.3,24.3,482900.0,18.5263,18.5339,18.4883,18.4883,482900.0
2010-10-06 15:05:00,24.3,24.34,24.3,24.33,563600.0,18.4883,18.5187,18.4883,18.5111,563600.0
2010-10-06 15:10:00,24.32,24.33,24.29,24.31,505200.0,18.5035,18.5111,18.4807,18.4959,505200.0
2010-10-06 15:15:00,24.31,24.31,24.29,24.3,505500.0,18.4959,18.4959,18.4807,18.4883,505500.0
2010-10-06 15:20:00,24.29,24.33,24.29,24.33,562400.0,18.4807,18.5111,18.4807,18.5111,562400.0
2010-10-06 15:25:00,24.33,24.38,24.32,24.35,882000.0,18.5111,18.5492,18.5035,18.5263,882000.0
2010-10-06 15:30:00,24.35,24.36,24.32,24.33,352200.0,18.5263,18.5339,18.5035,18.5111,352200.0
2010-10-06 15:35:00,24.33,24.34,24.3,24.34,492900.0,18.5111,18.5187,18.4883,18.5187,492900.0
2010-10-06 15:40:00,24.33,24.36,24.33,24.35,743700.0,18.5111,18.5339,18.5111,18.5263,743700.0
2010-10-06 15:45:00,24.36,24.4,24.35,24.38,1576000.0,18.5339,18.5644,18.5263,18.5492,1576000.0
2010-10-06 15:50:00,24.38,24.4,24.38,24.38,1264100.0,18.5492,18.5644,18.5492,18.5492,1264100.0
2010-10-06 15:55:00,24.38,24.44,24.38,24.43,3900600.0,18.5492,18.5948,18.5492,18.5872,3900600.0
2010-10-07 09:30:00,24.61,24.63,24.28,24.6,1515900.0,18.7241,18.7394,18.4731,18.7165,1515900.0
2010-10-07 09:35:00,24.61,24.62,24.55,24.57,1068900.0,18.7241,18.7318,18.6785,18.6937,1068900.0
2010-10-07 09:40:00,24.57,24.59,24.52,24.58,768700.0,18.6937,18.7089,18.6557,18.7013,768700.0
2010-10-07 09:45:00,24.58,24.58,24.43,24.43,681200.0,18.7013,18.7013,18.5872,18.5872,681200.0
2010-10-07 09:50:00,24.43,24.53,24.41,24.52,895700.0,18.5872,18.6633,18.572,18.6557,895700.0
2010-10-07 09:55:00,24.52,24.53,24.47,24.49,643900.0,18.6557,18.6633,18.6176,18.6328,643900.0
2010-10-07 10:00:00,24.48,24.52,24.44,24.49,815100.0,18.6252,18.6557,18.5948,18.6328,815100.0
2010-10-07 10:05:00,24.5,24.57,24.49,24.54,700100.0,18.6405,18.6937,18.6328,18.6709,700100.0
2010-10-07 10:10:00,24.55,24.59,24.54,24.58,623400.0,18.6785,18.7089,18.6709,18.7013,623400.0
2010-10-07 10:15:00,24.58,24.59,24.55,24.59,446300.0,18.7013,18.7089,18.6785,18.7089,446300.0
2010-10-07 10:20:00,24.58,24.65,24.58,24.65,1053000.0,18.7013,18.7546,18.7013,18.7546,1053000.0
2010-10-07 10:25:00,24.65,24.67,24.62,24.67,756900.0,18.7546,18.7698,18.7318,18.7698,756900.0
2010-10-07 10:30:00,24.67,24.69,24.65,24.68,1227400.0,18.7698,18.785,18.7546,18.7774,1227400.0
2010-10-07 10:35:00,24.69,24.72,24.68,24.69,1631400.0,18.785,18.8078,18.7774,18.785,1631400.0
2010-10-07 10:40:00,24.69,24.72,24.68,24.71,954000.0,18.785,18.8078,18.7774,18.8002,954000.0
2010-10-07 10:45:00,24.71,24.75,24.7,24.73,1533600.0,18.8002,18.8307,18.7926,18.8154,1533600.0
2010-10-07 10:50:00,24.74,24.75,24.73,24.73,707600.0,18.8231,18.8307,18.8154,18.8154,707600.0
2010-10-07 10:55:00,24.73,24.75,24.68,24.68,728300.0,18.8154,18.8307,18.7774,18.7774,728300.0
2010-10-07 11:00:00,24.68,24.68,24.62,24.64,758000.0,18.7774,18.7774,18.7318,18.747,758000.0
2010-10-07 11:05:00,24.65,24.65,24.61,24.65,370700.0,18.7546,18.7546,18.7241,18.7546,370700.0
2010-10-07 11:10:00,24.65,24.65,24.61,24.63,230600.0,18.7546,18.7546,18.7241,18.7394,230600.0
2010-10-07 11:15:00,24.62,24.65,24.61,24.61,222300.0,18.7318,18.7546,18.7241,18.7241,222300.0
2010-10-07 11:20:00,24.61,24.67,24.61,24.67,383100.0,18.7241,18.7698,18.7241,18.7698,383100.0
2010-10-07 11:25:00,24.67,24.7,24.66,24.69,725700.0,18.7698,18.7926,18.7622,18.785,725700.0
2010-10-07 11:30:00,24.69,24.7,24.67,24.67,739900.0,18.785,18.7926,18.7698,18.7698,739900.0
2010-10-07 11:35:00,24.68,24.68,24.64,24.65,869000.0,18.7774,18.7774,18.747,18.7546,869000.0
2010-10-07 11:40:00,24.64,24.66,24.61,24.61,547700.0,18.747,18.7622,18.7241,18.7241,547700.0
2010-10-07 11:45:00,24.62,24.62,24.55,24.55,504500.0,18.7318,18.7318,18.6785,18.6785,504500.0
2010-10-07 11:50:00,24.55,24.57,24.55,24.56,355200.0,18.6785,18.6937,18.6785,18.6861,355200.0
2010-10-07 11:55:00,24.56,24.57,24.51,24.51,777700.0,18.6861,18.6937,18.6481,18.6481,777700.0
2010-10-07 12:00:00,24.52,24.53,24.48,24.5,518800.0,18.6557,18.6633,18.6252,18.6405,518800.0
2010-10-07 12:05:00,24.49,24.51,24.48,24.51,775000.0,18.6328,18.6481,18.6252,18.6481,775000.0
2010-10-07 12:10:00,24.51,24.52,24.5,24.51,319300.0,18.6481,18.6557,18.6405,18.6481,319300.0
2010-10-07 12:15:00,24.52,24.52,24.44,24.44,619900.0,18.6557,18.6557,18.5948,18.5948,619900.0
2010-10-07 12:20:00,24.44,24.47,24.42,24.45,468600.0,18.5948,18.6176,18.5796,18.6024,468600.0
2010-10-07 12:25:00,24.45,24.45,24.42,24.43,475500.0,18.6024,18.6024,18.5796,18.5872,475500.0
2010-10-07 12:30:00,24.43,24.45,24.43,24.43,291700.0,18.5872,18.6024,18.5872,18.5872,291700.0
2010-10-07 12:35:00,24.43,24.44,24.39,24.44,556600.0,18.5872,18.5948,18.5568,18.5948,556600.0
2010-10-07 12:40:00,24.43,24.45,24.4,24.43,314500.0,18.5872,18.6024,18.5644,18.5872,314500.0
2010-10-07 12:45:00,24.42,24.46,24.42,24.45,405400.0,18.5796,18.61,18.5796,18.6024,405400.0
2010-10-07 12:50:00,24.45,24.47,24.44,24.45,247600.0,18.6024,18.6176,18.5948,18.6024,247600.0
2010-10-07 12:55:00,24.45,24.47,24.44,24.47,171100.0,18.6024,18.6176,18.5948,18.6176,171100.0
2010-10-07 13:00:00,24.47,24.47,24.45,24.46,206200.0,18.6176,18.6176,18.6024,18.61,206200.0
2010-10-07 13:05:00,24.46,24.51,24.45,24.51,314400.0,18.61,18.6481,18.6024,18.6481,314400.0
2010-10-07 13:10:00,24.51,24.53,24.5,24.5,421500.0,18.6481,18.6633,18.6405,18.6405,421500.0
2010-10-07 13:15:00,24.5,24.53,24.5,24.52,192800.0,18.6405,18.6633,18.6405,18.6557,192800.0
2010-10-07 13:20:00,24.51,24.52,24.5,24.51,228300.0,18.6481,18.6557,18.6405,18.6481,228300.0
2010-10-07 13:25:00,24.5,24.51,24.48,24.48,151400.0,18.6405,18.6481,18.6252,18.6252,151400.0
2010-10-07 13:30:00,24.49,24.5,24.48,24.5,143000.0,18.6328,18.6405,18.6252,18.6405,143000.0
2010-10-07 13:35:00,24.5,24.51,24.47,24.49,351400.0,18.6405,18.6481,18.6176,18.6328,351400.0
2010-10-07 13:40:00,24.49,24.5,24.49,24.5,102700.0,18.6328,18.6405,18.6328,18.6405,102700.0
2010-10-07 13:45:00,24.5,24.53,24.49,24.52,287700.0,18.6405,18.6633,18.6328,18.6557,287700.0
2010-10-07 13:50:00,24.52,24.53,24.48,24.52,496400.0,18.6557,18.6633,18.6252,18.6557,496400.0
2010-10-07 13:55:00,24.52,24.58,24.52,24.55,482300.0,18.6557,18.7013,18.6557,18.6785,482300.0
2010-10-07 14:00:00,24.56,24.58,24.51,24.52,461700.0,18.6861,18.7013,18.6481,18.6557,461700.0
2010-10-07 14:05:00,24.52,24.52,24.48,24.5,252800.0,18.6557,18.6557,18.6252,18.6405,252800.0
2010-10-07 14:10:00,24.5,24.56,24.5,24.56,213900.0,18.6405,18.6861,18.6405,18.6861,213900.0
2010-10-07 14:15:00,24.56,24.58,24.53,24.55,300900.0,18.6861,18.7013,18.6633,18.6785,300900.0
2010-10-07 14:20:00,24.55,24.58,24.53,24.53,364800.0,18.6785,18.7013,18.6633,18.6633,364800.0
2010-10-07 14:25:00,24.54,24.55,24.53,24.53,216400.0,18.6709,18.6785,18.6633,18.6633,216400.0
2010-10-07 14:30:00,24.54,24.55,24.53,24.55,191600.0,18.6709,18.6785,18.6633,18.6785,191600.0
2010-10-07 14:35:00,24.54,24.55,24.53,24.55,421800.0,18.6709,18.6785,18.6633,18.6785,421800.0
2010-10-07 14:40:00,24.55,24.55,24.53,24.54,182200.0,18.6785,18.6785,18.6633,18.6709,182200.0
2010-10-07 14:45:00,24.55,24.55,24.53,24.54,143300.0,18.6785,18.6785,18.6633,18.6709,143300.0
2010-10-07 14:50:00,24.53,24.55,24.53,24.55,335100.0,18.6633,18.6785,18.6633,18.6785,335100.0
2010-10-07 14:55:00,24.54,24.58,24.54,24.58,384700.0,18.6709,18.7013,18.6709,18.7013,384700.0
2010-10-07 15:00:00,24.58,24.58,24.53,24.54,591900.0,18.7013,18.7013,18.6633,18.6709,591900.0
2010-10-07 15:05:00,24.54,24.58,24.53,24.55,863600.0,18.6709,18.7013,18.6633,18.6785,863600.0
2010-10-07 15:10:00,24.54,24.57,24.52,24.57,686100.0,18.6709,18.6937,18.6557,18.6937,686100.0
2010-10-07 15:15:00,24.57,24.58,24.55,24.57,529300.0,18.6937,18.7013,18.6785,18.6937,529300.0
2010-10-07 15:20:00,24.57,24.58,24.51,24.52,964900.0,18.6937,18.7013,18.6481,18.6557,964900.0
2010-10-07 15:25:00,24.51,24.52,24.45,24.49,1228900.0,18.6481,18.6557,18.6024,18.6328,1228900.0
2010-10-07 15:30:00,24.49,24.5,24.47,24.48,1188700.0,18.6328,18.6405,18.6176,18.6252,1188700.0
2010-10-07 15:35:00,24.48,24.54,24.48,24.53,1081400.0,18.6252,18.6709,18.6252,18.6633,1081400.0
2010-10-07 15:40:00,24.53,24.55,24.5,24.54,1200200.0,18.6633,18.6785,18.6405,18.6709,1200200.0
2010-10-07 15:45:00,24.54,24.57,24.5,24.5,1002000.0,18.6709,18.6937,18.6405,18.6405,1002000.0
2010-10-07 15:50:00,24.5,24.54,24.49,24.52,1320300.0,18.6405,18.6709,18.6328,18.6557,1320300.0
2010-10-07 15:55:00,24.52,24.53,24.5,24.53,2060100.0,18.6557,18.6633,18.6405,18.6633,2060100.0
2010-10-08 09:30:00,24.6,24.64,24.5,24.51,1614900.0,18.7165,18.747,18.6405,18.6481,1614900.0
2010-10-08 09:35:00,24.52,24.59,24.47,24.58,635000.0,18.6557,18.7089,18.6176,18.7013,635000.0
2010-10-08 09:40:00,24.59,24.65,24.56,24.63,662500.0,18.7089,18.7546,18.6861,18.7394,662500.0
2010-10-08 09:45:00,24.64,24.64,24.55,24.56,791100.0,18.747,18.747,18.6785,18.6861,791100.0
2010-10-08 09:50:00,24.57,24.64,24.56,24.57,572500.0,18.6937,18.747,18.6861,18.6937,572500.0
2010-10-08 09:55:00,24.57,24.59,24.54,24.55,957600.0,18.6937,18.7089,18.6709,18.6785,957600.0
2010-10-08 10:00:00,24.54,24.55,24.46,24.47,707200.0,18.6709,18.6785,18.61,18.6176,707200.0
2010-10-08 10:05:00,24.46,24.49,24.45,24.45,590600.0,18.61,18.6328,18.6024,18.6024,590600.0
2010-10-08 10:10:00,24.46,24.47,24.42,24.45,286900.0,18.61,18.6176,18.5796,18.6024,286900.0
2010-10-08 10:15:00,24.45,24.46,24.4,24.41,308100.0,18.6024,18.61,18.5644,18.572,308100.0
2010-10-08 10:20:00,24.42,24.42,24.4,24.4,499300.0,18.5796,18.5796,18.5644,18.5644,499300.0
2010-10-08 10:25:00,24.4,24.41,24.37,24.39,482700.0,18.5644,18.572,18.5415,18.5568,482700.0
2010-10-08 10:30:00,24.4,24.43,24.38,24.42,525900.0,18.5644,18.5872,18.5492,18.5796,525900.0
2010-10-08 10:35:00,24.41,24.43,24.41,24.42,196400.0,18.572,18.5872,18.572,18.5796,196400.0
2010-10-08 10:40:00,24.42,24.45,24.42,24.44,305900.0,18.5796,18.6024,18.5796,18.5948,305900.0
2010-10-08 10:45:00,24.45,24.45,24.42,24.42,217300.0,18.6024,18.6024,18.5796,18.5796,217300.0
2010-10-08 10:50:00,24.43,24.44,24.42,24.43,220300.0,18.5872,18.5948,18.5796,18.5872,220300.0
2010-10-08 10:55:00,24.44,24.45,24.43,24.44,200600.0,18.5948,18.6024,18.5872,18.5948,200600.0
2010-10-08 11:00:00,24.45,24.48,24.44,24.47,610600.0,18.6024,18.6252,18.5948,18.6176,610600.0
2010-10-08 11:05:00,24.48,24.52,24.48,24.48,531200.0,18.6252,18.6557,18.6252,18.6252,531200.0
2010-10-08 11:10:00,24.48,24.51,24.47,24.5,616700.0,18.6252,18.6481,18.6176,18.6405,616700.0
2010-10-08 11:15:00,24.5,24.55,24.5,24.53,891600.0,18.6405,18.6785,18.6405,18.6633,891600.0
2010-10-08 11:20:00,24.54,24.6,24.52,24.6,486400.0,18.6709,18.7165,18.6557,18.7165,486400.0
2010-10-08 11:25:00,24.6,24.6,24.56,24.58,299100.0,18.7165,18.7165,18.6861,18.7013,299100.0
2010-10-08 11:30:00,24.59,24.63,24.58,24.62,603800.0,18.7089,18.7394,18.7013,18.7318,603800.0
2010-10-08 11:35:00,24.61,24.63,24.59,24.59,466800.0,18.7241,18.7394,18.7089,18.7089,466800.0
2010-10-08 11:40:00,24.6,24.64,24.59,24.62,320500.0,18.7165,18.747,18.7089,18.7318,320500.0
2010-10-08 11:45:00,24.62,24.64,24.62,24.63,228900.0,18.7318,18.747,18.7318,18.7394,228900.0
2010-10-08 11:50:00,24.63,24.64,24.6,24.6,153100.0,18.7394,18.747,18.7165,18.7165,153100.0
2010-10-08 11:55:00,24.6,24.63,24.59,24.6,233700.0,18.7165,18.7394,18.7089,18.7165,233700.0
2010-10-08 12:00:00,24.6,24.62,24.56,24.56,333900.0,18.7165,18.7318,18.6861,18.6861,333900.0
2010-10-08 12:05:00,24.56,24.58,24.55,24.56,272500.0,18.6861,18.7013,18.6785,18.6861,272500.0
2010-10-08 12:10:00,24.57,24.59,24.57,24.58,311100.0,18.6937,18.7089,18.6937,18.7013,311100.0
2010-10-08 12:15:00,24.58,24.6,24.57,24.58,225800.0,18.7013,18.7165,18.6937,18.7013,225800.0
2010-10-08 12:20:00,24.57,24.59,24.55,24.55,150100.0,18.6937,18.7089,18.6785,18.6785,150100.0
2010-10-08 12:25:00,24.55,24.56,24.53,24.53,98200.0,18.6785,18.6861,18.6633,18.6633,98200.0
2010-10-08 12:30:00,24.53,24.56,24.52,24.55,463900.0,18.6633,18.6861,18.6557,18.6785,463900.0
2010-10-08 12:35:00,24.56,24.59,24.53,24.59,480200.0,18.6861,18.7089,18.6633,18.7089,480200.0
2010-10-08 12:40:00,24.59,24.65,24.58,24.65,532800.0,18.7089,18.7546,18.7013,18.7546,532800.0
2010-10-08 12:45:00,24.65,24.65,24.62,24.62,205300.0,18.7546,18.7546,18.7318,18.7318,205300.0
2010-10-08 12:50:00,24.62,24.63,24.59,24.62,426200.0,18.7318,18.7394,18.7089,18.7318,426200.0
2010-10-08 12:55:00,24.62,24.63,24.6,24.6,636900.0,18.7318,18.7394,18.7165,18.7165,636900.0
2010-10-08 13:00:00,24.6,24.62,24.6,24.6,144700.0,18.7165,18.7318,18.7165,18.7165,144700.0
2010-10-08 13:05:00,24.6,24.61,24.59,24.59,117800.0,18.7165,18.7241,18.7089,18.7089,117800.0
2010-10-08 13:10:00,24.6,24.61,24.59,24.61,137700.0,18.7165,18.7241,18.7089,18.7241,137700.0
2010-10-08 13:15:00,24.61,24.61,24.6,24.6,86100.0,18.7241,18.7241,18.7165,18.7165,86100.0
2010-10-08 13:20:00,24.6,24.61,24.57,24.57,220600.0,18.7165,18.7241,18.6937,18.6937,220600.0
2010-10-08 13:25:00,24.58,24.59,24.56,24.58,174400.0,18.7013,18.7089,18.6861,18.7013,174400.0
2010-10-08 13:30:00,24.57,24.58,24.54,24.54,224100.0,18.6937,18.7013,18.6709,18.6709,224100.0
2010-10-08 13:35:00,24.54,24.55,24.52,24.52,168400.0,18.6709,18.6785,18.6557,18.6557,168400.0
2010-10-08 13:40:00,24.52,24.53,24.5,24.5,187900.0,18.6557,18.6633,18.6405,18.6405,187900.0
2010-10-08 13:45:00,24.5,24.52,24.49,24.52,287900.0,18.6405,18.6557,18.6328,18.6557,287900.0
2010-10-08 13:50:00,24.52,24.54,24.51,24.53,187700.0,18.6557,18.6709,18.6481,18.6633,187700.0
2010-10-08 13:55:00,24.54,24.56,24.51,24.55,354700.0,18.6709,18.6861,18.6481,18.6785,354700.0
2010-10-08 14:00:00,24.55,24.56,24.5,24.51,254200.0,18.6785,18.6861,18.6405,18.6481,254200.0
2010-10-08 14:05:00,24.51,24.54,24.51,24.52,238500.0,18.6481,18.6709,18.6481,18.6557,238500.0
2010-10-08 14:10:00,24.52,24.53,24.5,24.51,249300.0,18.6557,18.6633,18.6405,18.6481,249300.0
2010-10-08 14:15:00,24.51,24.52,24.5,24.52,163400.0,18.6481,18.6557,18.6405,18.6557,163400.0
2010-10-08 14:20:00,24.51,24.55,24.51,24.55,248400.0,18.6481,18.6785,18.6481,18.6785,248400.0
2010-10-08 14:25:00,24.54,24.57,24.53,24.56,226700.0,18.6709,18.6937,18.6633,18.6861,226700.0
2010-10-08 14:30:00,24.56,24.57,24.53,24.53,444600.0,18.6861,18.6937,18.6633,18.6633,444600.0
2010-10-08 14:35:00,24.53,24.57,24.53,24.57,191600.0,18.6633,18.6937,18.6633,18.6937,191600.0
2010-10-08 14:40:00,24.57,24.59,24.55,24.59,313600.0,18.6937,18.7089,18.6785,18.7089,313600.0
2010-10-08 14:45:00,24.59,24.59,24.57,24.57,180200.0,18.7089,18.7089,18.6937,18.6937,180200.0
2010-10-08 14:50:00,24.57,24.58,24.53,24.54,359500.0,18.6937,18.7013,18.6633,18.6709,359500.0
2010-10-08 14:55:00,24.55,24.56,24.53,24.55,1573200.0,18.6785,18.6861,18.6633,18.6785,1573200.0
2010-10-08 15:00:00,24.55,24.58,24.54,24.58,558600.0,18.6785,18.7013,18.6709,18.7013,558600.0
2010-10-08 15:05:00,24.58,24.61,24.57,24.61,568700.0,18.7013,18.7241,18.6937,18.7241,568700.0
2010-10-08 15:10:00,24.61,24.62,24.57,24.58,690100.0,18.7241,18.7318,18.6937,18.7013,690100.0
2010-10-08 15:15:00,24.58,24.61,24.57,24.61,882100.0,18.7013,18.7241,18.6937,18.7241,882100.0
2010-10-08 15:20:00,24.61,24.61,24.58,24.59,344000.0,18.7241,18.7241,18.7013,18.7089,344000.0
2010-10-08 15:25:00,24.59,24.6,24.57,24.57,316900.0,18.7089,18.7165,18.6937,18.6937,316900.0
2010-10-08 15:30:00,24.58,24.58,24.56,24.57,814100.0,18.7013,18.7013,18.6861,18.6937,814100.0
2010-10-08 15:35:00,24.57,24.6,24.56,24.57,590200.0,18.6937,18.7165,18.6861,18.6937,590200.0
2010-10-08 15:40:00,24.57,24.61,24.56,24.6,589600.0,18.6937,18.7241,18.6861,18.7165,589600.0
2010-10-08 15:45:00,24.59,24.61,24.57,24.57,913300.0,18.7089,18.7241,18.6937,18.6937,913300.0
2010-10-08 15:50:00,24.57,24.63,24.57,24.61,1160100.0,18.6937,18.7394,18.6937,18.7241,1160100.0
2010-10-08 15:55:00,24.61,24.62,24.54,24.55,2230500.0,18.7241,18.7318,18.6709,18.6785,2230500.0
2010-10-11 09:30:00,24.74,24.74,24.57,24.65,1384800.0,18.8231,18.8231,18.6937,18.7546,1384800.0
2010-10-11 09:35:00,24.65,24.67,24.63,24.65,421600.0,18.7546,18.7698,18.7394,18.7546,421600.0
2010-10-11 09:40:00,24.64,24.67,24.6,24.6,525400.0,18.747,18.7698,18.7165,18.7165,525400.0
2010-10-11 09:45:00,24.6,24.62,24.53,24.55,563500.0,18.7165,18.7318,18.6633,18.6785,563500.0
2010-10-11 09:50:00,24.55,24.56,24.55,24.55,207600.0,18.6785,18.6861,18.6785,18.6785,207600.0
2010-10-11 09:55:00,24.55,24.59,24.55,24.59,418300.0,18.6785,18.7089,18.6785,18.7089,418300.0
2010-10-11 10:00:00,24.58,24.63,24.58,24.63,327300.0,18.7013,18.7394,18.7013,18.7394,327300.0
2010-10-11 10:05:00,24.62,24.63,24.58,24.6,545600.0,18.7318,18.7394,18.7013,18.7165,545600.0
2010-10-11 10:10:00,24.6,24.62,24.56,24.59,914500.0,18.7165,18.7318,18.6861,18.7089,914500.0
2010-10-11 10:15:00,24.59,24.61,24.57,24.58,311000.0,18.7089,18.7241,18.6937,18.7013,311000.0
2010-10-11 10:20:00,24.58,24.64,24.57,24.63,315900.0,18.7013,18.747,18.6937,18.7394,315900.0
2010-10-11 10:25:00,24.63,24.64,24.61,24.62,326400.0,18.7394,18.747,18.7241,18.7318,326400.0
2010-10-11 10:30:00,24.63,24.64,24.61,24.62,381700.0,18.7394,18.747,18.7241,18.7318,381700.0
2010-10-11 10:35:00,24.62,24.62,24.61,24.61,189600.0,18.7318,18.7318,18.7241,18.7241,189600.0
2010-10-11 10:40:00,24.61,24.62,24.61,24.61,123900.0,18.7241,18.7318,18.7241,18.7241,123900.0
2010-10-11 10:45:00,24.61,24.62,24.56,24.59,928900.0,18.7241,18.7318,18.6861,18.7089,928900.0
2010-10-11 10:50:00,24.59,24.61,24.57,24.57,790700.0,18.7089,18.7241,18.6937,18.6937,790700.0
2010-10-11 10:55:00,24.57,24.6,24.57,24.57,644700.0,18.6937,18.7165,18.6937,18.6937,644700.0
2010-10-11 11:00:00,24.57,24.58,24.55,24.56,282500.0,18.6937,18.7013,18.6785,18.6861,282500.0
2010-10-11 11:05:00,24.57,24.59,24.57,24.58,309300.0,18.6937,18.7089,18.6937,18.7013,309300.0
2010-10-11 11:10:00,24.58,24.59,24.56,24.57,349900.0,18.7013,18.7089,18.6861,18.6937,349900.0
2010-10-11 11:15:00,24.57,24.57,24.55,24.57,155100.0,18.6937,18.6937,18.6785,18.6937,155100.0
2010-10-11 11:20:00,24.56,24.6,24.56,24.57,487000.0,18.6861,18.7165,18.6861,18.6937,487000.0
2010-10-11 11:25:00,24.57,24.6,24.57,24.58,180000.0,18.6937,18.7165,18.6937,18.7013,180000.0
2010-10-11 11:30:00,24.58,24.6,24.58,24.6,96600.0,18.7013,18.7165,18.7013,18.7165,96600.0
2010-10-11 11:35:00,24.59,24.63,24.59,24.61,339500.0,18.7089,18.7394,18.7089,18.7241,339500.0
2010-10-11 11:40:00,24.6,24.61,24.59,24.6,427200.0,18.7165,18.7241,18.7089,18.7165,427200.0
2010-10-11 11:45:00,24.6,24.61,24.6,24.61,139700.0,18.7165,18.7241,18.7165,18.7241,139700.0
2010-10-11 11:50:00,24.61,24.63,24.6,24.61,526300.0,18.7241,18.7394,18.7165,18.7241,526300.0
2010-10-11 11:55:00,24.61,24.64,24.6,24.64,427000.0,18.7241,18.747,18.7165,18.747,427000.0
2010-10-11 12:00:00,24.63,24.64,24.62,24.63,238300.0,18.7394,18.747,18.7318,18.7394,238300.0
2010-10-11 12:05:00,24.63,24.64,24.62,24.64,223200.0,18.7394,18.747,18.7318,18.747,223200.0
2010-10-11 12:10:00,24.64,24.64,24.63,24.63,64600.0,18.747,18.747,18.7394,18.7394,64600.0
2010-10-11 12:15:00,24.63,24.65,24.62,24.64,214800.0,18.7394,18.7546,18.7318,18.747,214800.0
2010-10-11 12:20:00,24.64,24.67,24.63,24.67,619100.0,18.747,18.7698,18.7394,18.7698,619100.0
2010-10-11 12:25:00,24.67,24.68,24.67,24.68,259800.0,18.7698,18.7774,18.7698,18.7774,259800.0
2010-10-11 12:30:00,24.67,24.7,24.67,24.69,434200.0,18.7698,18.7926,18.7698,18.785,434200.0
2010-10-11 12:35:00,24.69,24.71,24.68,24.69,542900.0,18.785,18.8002,18.7774,18.785,542900.0
2010-10-11 12:40:00,24.69,24.7,24.66,24.67,206300.0,18.785,18.7926,18.7622,18.7698,206300.0
2010-10-11 12:45:00,24.66,24.67,24.65,24.66,199600.0,18.7622,18.7698,18.7546,18.7622,199600.0
2010-10-11 12:50:00,24.67,24.67,24.65,24.67,296400.0,18.7698,18.7698,18.7546,18.7698,296400.0
2010-10-11 12:55:00,24.67,24.68,24.65,24.68,245600.0,18.7698,18.7774,18.7546,18.7774,245600.0
2010-10-11 13:00:00,24.67,24.68,24.65,24.66,193600.0,18.7698,18.7774,18.7546,18.7622,193600.0
2010-10-11 13:05:00,24.67,24.67,24.65,24.66,163700.0,18.7698,18.7698,18.7546,18.7622,163700.0
2010-10-11 13:10:00,24.67,24.67,24.65,24.66,54200.0,18.7698,18.7698,18.7546,18.7622,54200.0
2010-10-11 13:15:00,24.65,24.66,24.65,24.65,66800.0,18.7546,18.7622,18.7546,18.7546,66800.0
2010-10-11 13:20:00,24.65,24.66,24.64,24.64,93400.0,18.7546,18.7622,18.747,18.747,93400.0
2010-10-11 13:25:00,24.64,24.65,24.64,24.64,38600.0,18.747,18.7546,18.747,18.747,38600.0
2010-10-11 13:30:00,24.65,24.65,24.63,24.64,215300.0,18.7546,18.7546,18.7394,18.747,215300.0
2010-10-11 13:35:00,24.63,24.64,24.61,24.63,296100.0,18.7394,18.747,18.7241,18.7394,296100.0
2010-10-11 13:40:00,24.64,24.64,24.63,24.64,115700.0,18.747,18.747,18.7394,18.747,115700.0
2010-10-11 13:45:00,24.64,24.66,24.63,24.66,228700.0,18.747,18.7622,18.7394,18.7622,228700.0
2010-10-11 13:50:00,24.65,24.66,24.64,24.66,69900.0,18.7546,18.7622,18.747,18.7622,69900.0
2010-10-11 13:55:00,24.65,24.66,24.64,24.66,122700.0,18.7546,18.7622,18.747,18.7622,122700.0
2010-10-11 14:00:00,24.66,24.66,24.64,24.65,337600.0,18.7622,18.7622,18.747,18.7546,337600.0
2010-10-11 14:05:00,24.64,24.66,24.64,24.65,151400.0,18.747,18.7622,18.747,18.7546,151400.0
2010-10-11 14:10:00,24.66,24.66,24.62,24.62,283000.0,18.7622,18.7622,18.7318,18.7318,283000.0
2010-10-11 14:15:00,24.63,24.63,24.61,24.61,139200.0,18.7394,18.7394,18.7241,18.7241,139200.0
2010-10-11 14:20:00,24.62,24.63,24.61,24.61,142600.0,18.7318,18.7394,18.7241,18.7241,142600.0
2010-10-11 14:25:00,24.61,24.62,24.61,24.61,122400.0,18.7241,18.7318,18.7241,18.7241,122400.0
2010-10-11 14:30:00,24.61,24.62,24.61,24.61,77000.0,18.7241,18.7318,18.7241,18.7241,77000.0
2010-10-11 14:35:00,24.62,24.62,24.61,24.62,184400.0,18.7318,18.7318,18.7241,18.7318,184400.0
2010-10-11 14:40:00,24.62,24.62,24.61,24.62,112100.0,18.7318,18.7318,18.7241,18.7318,112100.0
2010-10-11 14:45:00,24.61,24.62,24.61,24.62,93900.0,18.7241,18.7318,18.7241,18.7318,93900.0
2010-10-11 14:50:00,24.61,24.62,24.6,24.6,191100.0,18.7241,18.7318,18.7165,18.7165,191100.0
2010-10-11 14:55:00,24.61,24.61,24.6,24.6,204100.0,18.7241,18.7241,18.7165,18.7165,204100.0
2010-10-11 15:00:00,24.6,24.61,24.6,24.6,101100.0,18.7165,18.7241,18.7165,18.7165,101100.0
2010-10-11 15:05:00,24.61,24.62,24.6,24.61,250200.0,18.7241,18.7318,18.7165,18.7241,250200.0
2010-10-11 15:10:00,24.62,24.62,24.57,24.58,569000.0,18.7318,18.7318,18.6937,18.7013,569000.0
2010-10-11 15:15:00,24.58,24.58,24.57,24.57,252200.0,18.7013,18.7013,18.6937,18.6937,252200.0
2010-10-11 15:20:00,24.57,24.58,24.56,24.56,132400.0,18.6937,18.7013,18.6861,18.6861,132400.0
2010-10-11 15:25:00,24.57,24.57,24.55,24.56,513600.0,18.6937,18.6937,18.6785,18.6861,513600.0
2010-10-11 15:30:00,24.57,24.57,24.55,24.55,395400.0,18.6937,18.6937,18.6785,18.6785,395400.0
2010-10-11 15:35:00,24.56,24.56,24.52,24.53,426300.0,18.6861,18.6861,18.6557,18.6633,426300.0
2010-10-11 15:40:00,24.52,24.53,24.5,24.52,672800.0,18.6557,18.6633,18.6405,18.6557,672800.0
2010-10-11 15:45:00,24.52,24.57,24.52,24.57,443100.0,18.6557,18.6937,18.6557,18.6937,443100.0
2010-10-11 15:50:00,24.57,24.57,24.55,24.57,522100.0,18.6937,18.6937,18.6785,18.6937,522100.0
2010-10-11 15:55:00,24.57,24.58,24.54,24.58,1491700.0,18.6937,18.7013,18.6709,18.7013,1491700.0
2010-10-12 09:30:00,24.64,24.68,24.5,24.51,2081100.0,18.747,18.7774,18.6405,18.6481,2081100.0
2010-10-12 09:35:00,24.51,24.52,24.47,24.49,1085000.0,18.6481,18.6557,18.6176,18.6328,1085000.0
2010-10-12 09:40:00,24.49,24.56,24.48,24.54,646300.0,18.6328,18.6861,18.6252,18.6709,646300.0
2010-10-12 09:45:00,24.53,24.54,24.48,24.49,981500.0,18.6633,18.6709,18.6252,18.6328,981500.0
2010-10-12 09:50:00,24.49,24.5,24.43,24.45,1179300.0,18.6328,18.6405,18.5872,18.6024,1179300.0
2010-10-12 09:55:00,24.45,24.48,24.44,24.45,724900.0,18.6024,18.6252,18.5948,18.6024,724900.0
2010-10-12 10:00:00,24.45,24.47,24.44,24.47,609300.0,18.6024,18.6176,18.5948,18.6176,609300.0
2010-10-12 10:05:00,24.47,24.49,24.46,24.47,614500.0,18.6176,18.6328,18.61,18.6176,614500.0
2010-10-12 10:10:00,24.47,24.52,24.46,24.51,641000.0,18.6176,18.6557,18.61,18.6481,641000.0
2010-10-12 10:15:00,24.51,24.54,24.49,24.54,454100.0,18.6481,18.6709,18.6328,18.6709,454100.0
2010-10-12 10:20:00,24.54,24.55,24.52,24.52,335800.0,18.6709,18.6785,18.6557,18.6557,335800.0
2010-10-12 10:25:00,24.52,24.55,24.49,24.5,592500.0,18.6557,18.6785,18.6328,18.6405,592500.0
2010-10-12 10:30:00,24.5,24.52,24.46,24.48,437300.0,18.6405,18.6557,18.61,18.6252,437300.0
2010-10-12 10:35:00,24.48,24.52,24.46,24.52,356000.0,18.6252,18.6557,18.61,18.6557,356000.0
2010-10-12 10:40:00,24.51,24.56,24.49,24.54,578300.0,18.6481,18.6861,18.6328,18.6709,578300.0
2010-10-12 10:45:00,24.55,24.61,24.54,24.59,705000.0,18.6785,18.7241,18.6709,18.7089,705000.0
2010-10-12 10:50:00,24.6,24.65,24.6,24.63,991000.0,18.7165,18.7546,18.7165,18.7394,991000.0
2010-10-12 10:55:00,24.64,24.65,24.59,24.6,288700.0,18.747,18.7546,18.7089,18.7165,288700.0
2010-10-12 11:00:00,24.6,24.63,24.6,24.62,282000.0,18.7165,18.7394,18.7165,18.7318,282000.0
2010-10-12 11:05:00,24.62,24.65,24.6,24.6,332500.0,18.7318,18.7546,18.7165,18.7165,332500.0
2010-10-12 11:10:00,24.61,24.63,24.6,24.62,403400.0,18.7241,18.7394,18.7165,18.7318,403400.0
2010-10-12 11:15:00,24.61,24.63,24.6,24.6,327100.0,18.7241,18.7394,18.7165,18.7165,327100.0
2010-10-12 11:20:00,24.6,24.63,24.6,24.61,320100.0,18.7165,18.7394,18.7165,18.7241,320100.0
2010-10-12 11:25:00,24.62,24.65,24.6,24.61,495700.0,18.7318,18.7546,18.7165,18.7241,495700.0
2010-10-12 11:30:00,24.61,24.63,24.6,24.62,356000.0,18.7241,18.7394,18.7165,18.7318,356000.0
2010-10-12 11:35:00,24.62,24.63,24.6,24.63,459000.0,18.7318,18.7394,18.7165,18.7394,459000.0
2010-10-12 11:40:00,24.62,24.63,24.61,24.62,136100.0,18.7318,18.7394,18.7241,18.7318,136100.0
2010-10-12 11:45:00,24.63,24.63,24.58,24.59,531600.0,18.7394,18.7394,18.7013,18.7089,531600.0
2010-10-12 11:50:00,24.58,24.61,24.58,24.61,223200.0,18.7013,18.7241,18.7013,18.7241,223200.0
2010-10-12 11:55:00,24.61,24.63,24.6,24.63,211800.0,18.7241,18.7394,18.7165,18.7394,211800.0
2010-10-12 12:00:00,24.63,24.65,24.61,24.61,362100.0,18.7394,18.7546,18.7241,18.7241,362100.0
2010-10-12 12:05:00,24.61,24.63,24.6,24.6,250300.0,18.7241,18.7394,18.7165,18.7165,250300.0
2010-10-12 12:10:00,24.61,24.63,24.59,24.63,430100.0,18.7241,18.7394,18.7089,18.7394,430100.0
2010-10-12 12:15:00,24.63,24.65,24.63,24.64,215100.0,18.7394,18.7546,18.7394,18.747,215100.0
2010-10-12 12:20:00,24.65,24.67,24.63,24.65,506900.0,18.7546,18.7698,18.7394,18.7546,506900.0
2010-10-12 12:25:00,24.65,24.66,24.62,24.62,272900.0,18.7546,18.7622,18.7318,18.7318,272900.0
2010-10-12 12:30:00,24.62,24.63,24.62,24.63,112000.0,18.7318,18.7394,18.7318,18.7394,112000.0
2010-10-12 12:35:00,24.63,24.63,24.61,24.61,208100.0,18.7394,18.7394,18.7241,18.7241,208100.0
2010-10-12 12:40:00,24.61,24.62,24.61,24.61,52300.0,18.7241,18.7318,18.7241,18.7241,52300.0
2010-10-12 12:45:00,24.62,24.62,24.61,24.62,102300.0,18.7318,18.7318,18.7241,18.7318,102300.0
2010-10-12 12:50:00,24.62,24.62,24.61,24.62,58000.0,18.7318,18.7318,18.7241,18.7318,58000.0
2010-10-12 12:55:00,24.62,24.62,24.61,24.62,57800.0,18.7318,18.7318,18.7241,18.7318,57800.0
2010-10-12 13:00:00,24.61,24.63,24.6,24.63,244200.0,18.7241,18.7394,18.7165,18.7394,244200.0
2010-10-12 13:05:00,24.62,24.63,24.61,24.63,140800.0,18.7318,18.7394,18.7241,18.7394,140800.0
2010-10-12 13:10:00,24.62,24.65,24.62,24.64,312400.0,18.7318,18.7546,18.7318,18.747,312400.0
2010-10-12 13:15:00,24.64,24.65,24.63,24.63,238800.0,18.747,18.7546,18.7394,18.7394,238800.0
2010-10-12 13:20:00,24.63,24.64,24.63,24.63,110000.0,18.7394,18.747,18.7394,18.7394,110000.0
2010-10-12 13:25:00,24.64,24.64,24.63,24.64,99300.0,18.747,18.747,18.7394,18.747,99300.0
2010-10-12 13:30:00,24.64,24.65,24.63,24.65,159800.0,18.747,18.7546,18.7394,18.7546,159800.0
2010-10-12 13:35:00,24.65,24.65,24.63,24.63,321300.0,18.7546,18.7546,18.7394,18.7394,321300.0
2010-10-12 13:40:00,24.64,24.64,24.61,24.63,252900.0,18.747,18.747,18.7241,18.7394,252900.0
2010-10-12 13:45:00,24.63,24.65,24.62,24.65,176000.0,18.7394,18.7546,18.7318,18.7546,176000.0
2010-10-12 13:50:00,24.65,24.66,24.64,24.66,193900.0,18.7546,18.7622,18.747,18.7622,193900.0
2010-10-12 13:55:00,24.66,24.67,24.65,24.67,414500.0,18.7622,18.7698,18.7546,18.7698,414500.0
2010-10-12 14:00:00,24.67,24.72,24.65,24.7,1371800.0,18.7698,18.8078,18.7546,18.7926,1371800.0
2010-10-12 14:05:00,24.71,24.72,24.68,24.72,582100.0,18.8002,18.8078,18.7774,18.8078,582100.0
2010-10-12 14:10:00,24.71,24.75,24.7,24.73,530300.0,18.8002,18.8307,18.7926,18.8154,530300.0
2010-10-12 14:15:00,24.74,24.79,24.74,24.77,625300.0,18.8231,18.8611,18.8231,18.8459,625300.0
2010-10-12 14:20:00,24.78,24.78,24.71,24.72,262200.0,18.8535,18.8535,18.8002,18.8078,262200.0
2010-10-12 14:25:00,24.71,24.77,24.71,24.73,502600.0,18.8002,18.8459,18.8002,18.8154,502600.0
2010-10-12 14:30:00,24.73,24.74,24.64,24.67,1331000.0,18.8154,18.8231,18.747,18.7698,1331000.0
2010-10-12 14:35:00,24.67,24.7,24.67,24.69,225100.0,18.7698,18.7926,18.7698,18.785,225100.0
2010-10-12 14:40:00,24.7,24.74,24.7,24.72,275000.0,18.7926,18.8231,18.7926,18.8078,275000.0
2010-10-12 14:45:00,24.72,24.77,24.72,24.75,783300.0,18.8078,18.8459,18.8078,18.8307,783300.0
2010-10-12 14:50:00,24.75,24.77,24.73,24.77,378600.0,18.8307,18.8459,18.8154,18.8459,378600.0
2010-10-12 14:55:00,24.77,24.77,24.73,24.76,694300.0,18.8459,18.8459,18.8154,18.8383,694300.0
2010-10-12 15:00:00,24.76,24.76,24.72,24.73,726900.0,18.8383,18.8383,18.8078,18.8154,726900.0
2010-10-12 15:05:00,24.74,24.76,24.73,24.75,257300.0,18.8231,18.8383,18.8154,18.8307,257300.0
2010-10-12 15:10:00,24.75,24.78,24.75,24.76,393300.0,18.8307,18.8535,18.8307,18.8383,393300.0
2010-10-12 15:15:00,24.77,24.8,24.76,24.78,901900.0,18.8459,18.8687,18.8383,18.8535,901900.0
2010-10-12 15:20:00,24.79,24.88,24.78,24.86,2009300.0,18.8611,18.9296,18.8535,18.9144,2009300.0
2010-10-12 15:25:00,24.86,24.93,24.86,24.92,1442300.0,18.9144,18.9676,18.9144,18.96,1442300.0
2010-10-12 15:30:00,24.92,24.93,24.89,24.89,1156400.0,18.96,18.9676,18.9372,18.9372,1156400.0
2010-10-12 15:35:00,24.89,24.9,24.86,24.88,1174400.0,18.9372,18.9448,18.9144,18.9296,1174400.0
2010-10-12 15:40:00,24.88,24.89,24.85,24.89,1881900.0,18.9296,18.9372,18.9067,18.9372,1881900.0
2010-10-12 15:45:00,24.89,24.9,24.87,24.89,1303400.0,18.9372,18.9448,18.922,18.9372,1303400.0
2010-10-12 15:50:00,24.88,24.89,24.87,24.88,1164900.0,18.9296,18.9372,18.922,18.9296,1164900.0
2010-10-12 15:55:00,24.87,24.88,24.83,24.83,2078800.0,18.922,18.9296,18.8915,18.8915,2078800.0
2010-10-13 09:30:00,25.02,25.09,24.96,25.05,2582200.0,19.0361,19.0894,18.9904,19.0589,2582200.0
2010-10-13 09:35:00,25.07,25.09,25.04,25.07,1722900.0,19.0741,19.0894,19.0513,19.0741,1722900.0
2010-10-13 09:40:00,25.07,25.08,25.01,25.06,1564400.0,19.0741,19.0817,19.0285,19.0665,1564400.0
2010-10-13 09:45:00,25.07,25.09,25.05,25.06,670100.0,19.0741,19.0894,19.0589,19.0665,670100.0
2010-10-13 09:50:00,25.05,25.07,25.0,25.05,910500.0,19.0589,19.0741,19.0209,19.0589,910500.0
2010-10-13 09:55:00,25.05,25.05,24.97,24.97,1316700.0,19.0589,19.0589,18.998,18.998,1316700.0
2010-10-13 10:00:00,24.98,24.99,24.96,24.97,890700.0,19.0057,19.0133,18.9904,18.998,890700.0
2010-10-13 10:05:00,24.97,24.97,24.94,24.94,1091000.0,18.998,18.998,18.9752,18.9752,1091000.0
2010-10-13 10:10:00,24.94,24.95,24.9,24.91,908600.0,18.9752,18.9828,18.9448,18.9524,908600.0
2010-10-13 10:15:00,24.9,24.94,24.89,24.94,901300.0,18.9448,18.9752,18.9372,18.9752,901300.0
2010-10-13 10:20:00,24.94,24.97,24.93,24.97,700600.0,18.9752,18.998,18.9676,18.998,700600.0
2010-10-13 10:25:00,24.97,24.98,24.94,24.97,547300.0,18.998,19.0057,18.9752,18.998,547300.0
2010-10-13 10:30:00,24.97,25.02,24.97,25.02,612200.0,18.998,19.0361,18.998,19.0361,612200.0
2010-10-13 10:35:00,25.01,25.06,25.01,25.01,674700.0,19.0285,19.0665,19.0285,19.0285,674700.0
2010-10-13 10:40:00,25.01,25.06,25.01,25.06,884400.0,19.0285,19.0665,19.0285,19.0665,884400.0
2010-10-13 10:45:00,25.06,25.06,25.03,25.05,291500.0,19.0665,19.0665,19.0437,19.0589,291500.0
2010-10-13 10:50:00,25.05,25.06,25.04,25.06,237500.0,19.0589,19.0665,19.0513,19.0665,237500.0
2010-10-13 10:55:00,25.06,25.07,25.03,25.07,443700.0,19.0665,19.0741,19.0437,19.0741,443700.0
2010-10-13 11:00:00,25.07,25.08,25.05,25.08,429200.0,19.0741,19.0817,19.0589,19.0817,429200.0
2010-10-13 11:05:00,25.08,25.1,25.07,25.08,967300.0,19.0817,19.097,19.0741,19.0817,967300.0
2010-10-13 11:10:00,25.08,25.11,25.07,25.1,799800.0,19.0817,19.1046,19.0741,19.097,799800.0
2010-10-13 11:15:00,25.09,25.1,25.04,25.07,755000.0,19.0894,19.097,19.0513,19.0741,755000.0
2010-10-13 11:20:00,25.07,25.12,25.06,25.11,573500.0,19.0741,19.1122,19.0665,19.1046,573500.0
2010-10-13 11:25:00,25.11,25.12,25.09,25.12,549000.0,19.1046,19.1122,19.0894,19.1122,549000.0
2010-10-13 11:30:00,25.11,25.15,25.11,25.15,643600.0,19.1046,19.135,19.1046,19.135,643600.0
2010-10-13 11:35:00,25.15,25.16,25.12,25.13,473500.0,19.135,19.1426,19.1122,19.1198,473500.0
2010-10-13 11:40:00,25.13,25.13,25.09,25.09,574800.0,19.1198,19.1198,19.0894,19.0894,574800.0
2010-10-13 11:45:00,25.09,25.17,25.09,25.17,545800.0,19.0894,19.1502,19.0894,19.1502,545800.0
2010-10-13 11:50:00,25.17,25.17,25.15,25.16,463100.0,19.1502,19.1502,19.135,19.1426,463100.0
2010-10-13 11:55:00,25.16,25.17,25.16,25.17,296500.0,19.1426,19.1502,19.1426,19.1502,296500.0
2010-10-13 12:00:00,25.17,25.22,25.16,25.21,1569200.0,19.1502,19.1883,19.1426,19.1807,1569200.0
2010-10-13 12:05:00,25.21,25.23,25.18,25.23,715200.0,19.1807,19.1959,19.1578,19.1959,715200.0
2010-10-13 12:10:00,25.23,25.23,25.18,25.18,296800.0,19.1959,19.1959,19.1578,19.1578,296800.0
2010-10-13 12:15:00,25.18,25.19,25.15,25.17,394000.0,19.1578,19.1654,19.135,19.1502,394000.0
2010-10-13 12:20:00,25.18,25.23,25.17,25.23,882000.0,19.1578,19.1959,19.1502,19.1959,882000.0
2010-10-13 12:25:00,25.23,25.25,25.22,25.25,603900.0,19.1959,19.2111,19.1883,19.2111,603900.0
2010-10-13 12:30:00,25.25,25.25,25.22,25.24,619300.0,19.2111,19.2111,19.1883,19.2035,619300.0
2010-10-13 12:35:00,25.23,25.24,25.22,25.24,253200.0,19.1959,19.2035,19.1883,19.2035,253200.0
2010-10-13 12:40:00,25.24,25.24,25.2,25.2,596800.0,19.2035,19.2035,19.173,19.173,596800.0
2010-10-13 12:45:00,25.2,25.21,25.19,25.21,224000.0,19.173,19.1807,19.1654,19.1807,224000.0
2010-10-13 12:50:00,25.21,25.22,25.2,25.21,213600.0,19.1807,19.1883,19.173,19.1807,213600.0
2010-10-13 12:55:00,25.2,25.24,25.2,25.24,442600.0,19.173,19.2035,19.173,19.2035,442600.0
2010-10-13 13:00:00,25.23,25.24,25.21,25.21,347500.0,19.1959,19.2035,19.1807,19.1807,347500.0
2010-10-13 13:05:00,25.22,25.23,25.19,25.2,236200.0,19.1883,19.1959,19.1654,19.173,236200.0
2010-10-13 13:10:00,25.2,25.22,25.16,25.18,710700.0,19.173,19.1883,19.1426,19.1578,710700.0
2010-10-13 13:15:00,25.17,25.22,25.17,25.2,314300.0,19.1502,19.1883,19.1502,19.173,314300.0
2010-10-13 13:20:00,25.21,25.24,25.2,25.23,727200.0,19.1807,19.2035,19.173,19.1959,727200.0
2010-10-13 13:25:00,25.24,25.25,25.21,25.22,306300.0,19.2035,19.2111,19.1807,19.1883,306300.0
2010-10-13 13:30:00,25.23,25.25,25.21,25.25,310800.0,19.1959,19.2111,19.1807,19.2111,310800.0
2010-10-13 13:35:00,25.25,25.29,25.23,25.24,1106300.0,19.2111,19.2415,19.1959,19.2035,1106300.0
2010-10-13 13:40:00,25.25,25.26,25.24,25.24,315500.0,19.2111,19.2187,19.2035,19.2035,315500.0
2010-10-13 13:45:00,25.25,25.25,25.2,25.25,613800.0,19.2111,19.2111,19.173,19.2111,613800.0
2010-10-13 13:50:00,25.25,25.27,25.24,25.27,1221300.0,19.2111,19.2263,19.2035,19.2263,1221300.0
2010-10-13 13:55:00,25.27,25.3,25.26,25.3,758700.0,19.2263,19.2491,19.2187,19.2491,758700.0
2010-10-13 14:00:00,25.3,25.34,25.29,25.31,1605900.0,19.2491,19.2796,19.2415,19.2567,1605900.0
2010-10-13 14:05:00,25.31,25.33,25.3,25.31,358400.0,19.2567,19.272,19.2491,19.2567,358400.0
2010-10-13 14:10:00,25.31,25.36,25.29,25.36,1081200.0,19.2567,19.2948,19.2415,19.2948,1081200.0
2010-10-13 14:15:00,25.36,25.4,25.32,25.38,1084800.0,19.2948,19.3252,19.2643,19.31,1084800.0
2010-10-13 14:20:00,25.39,25.4,25.35,25.36,786600.0,19.3176,19.3252,19.2872,19.2948,786600.0
2010-10-13 14:25:00,25.36,25.38,25.34,25.36,508700.0,19.2948,19.31,19.2796,19.2948,508700.0
2010-10-13 14:30:00,25.35,25.4,25.35,25.39,804100.0,19.2872,19.3252,19.2872,19.3176,804100.0
2010-10-13 14:35:00,25.4,25.41,25.37,25.39,1145500.0,19.3252,19.3328,19.3024,19.3176,1145500.0
2010-10-13 14:40:00,25.38,25.39,25.34,25.39,941700.0,19.31,19.3176,19.2796,19.3176,941700.0
2010-10-13 14:45:00,25.39,25.39,25.33,25.37,1198600.0,19.3176,19.3176,19.272,19.3024,1198600.0
2010-10-13 14:50:00,25.36,25.37,25.35,25.37,405900.0,19.2948,19.3024,19.2872,19.3024,405900.0
2010-10-13 14:55:00,25.36,25.41,25.36,25.41,1287300.0,19.2948,19.3328,19.2948,19.3328,1287300.0
2010-10-13 15:00:00,25.4,25.44,25.36,25.4,1938300.0,19.3252,19.3556,19.2948,19.3252,1938300.0
2010-10-13 15:05:00,25.4,25.47,25.38,25.45,2681900.0,19.3252,19.3785,19.31,19.3633,2681900.0
2010-10-13 15:10:00,25.45,25.46,25.41,25.43,1458000.0,19.3633,19.3709,19.3328,19.348,1458000.0
2010-10-13 15:15:00,25.43,25.5,25.43,25.48,1450000.0,19.348,19.4013,19.348,19.3861,1450000.0
2010-10-13 15:20:00,25.49,25.54,25.48,25.52,1881300.0,19.3937,19.4317,19.3861,19.4165,1881300.0
2010-10-13 15:25:00,25.52,25.53,25.44,25.45,1019200.0,19.4165,19.4241,19.3556,19.3633,1019200.0
2010-10-13 15:30:00,25.44,25.46,25.43,25.43,734800.0,19.3556,19.3709,19.348,19.348,734800.0
2010-10-13 15:35:00,25.43,25.48,25.43,25.46,844800.0,19.348,19.3861,19.348,19.3709,844800.0
2010-10-13 15:40:00,25.46,25.47,25.44,25.47,1159200.0,19.3709,19.3785,19.3556,19.3785,1159200.0
2010-10-13 15:45:00,25.46,25.47,25.4,25.41,1781800.0,19.3709,19.3785,19.3252,19.3328,1781800.0
2010-10-13 15:50:00,25.41,25.42,25.34,25.34,2441000.0,19.3328,19.3404,19.2796,19.2796,2441000.0
2010-10-13 15:55:00,25.34,25.35,25.31,25.31,3649300.0,19.2796,19.2872,19.2567,19.2567,3649300.0
2010-10-14 09:30:00,25.27,25.33,25.2,25.21,2598900.0,19.2263,19.272,19.173,19.1807,2598900.0
2010-10-14 09:35:00,25.21,25.25,25.15,25.22,1026400.0,19.1807,19.2111,19.135,19.1883,1026400.0
2010-10-14 09:40:00,25.22,25.34,25.21,25.32,892100.0,19.1883,19.2796,19.1807,19.2643,892100.0
2010-10-14 09:45:00,25.31,25.32,25.17,25.17,1181500.0,19.2567,19.2643,19.1502,19.1502,1181500.0
2010-10-14 09:50:00,25.17,25.19,25.11,25.19,716700.0,19.1502,19.1654,19.1046,19.1654,716700.0
2010-10-14 09:55:00,25.18,25.18,25.08,25.09,599400.0,19.1578,19.1578,19.0817,19.0894,599400.0
2010-10-14 10:00:00,25.09,25.11,25.08,25.11,763600.0,19.0894,19.1046,19.0817,19.1046,763600.0
2010-10-14 10:05:00,25.1,25.11,25.07,25.08,766300.0,19.097,19.1046,19.0741,19.0817,766300.0
2010-10-14 10:10:00,25.08,25.09,25.05,25.06,395200.0,19.0817,19.0894,19.0589,19.0665,395200.0
2010-10-14 10:15:00,25.06,25.12,25.05,25.12,846300.0,19.0665,19.1122,19.0589,19.1122,846300.0
2010-10-14 10:20:00,25.12,25.22,25.11,25.2,860100.0,19.1122,19.1883,19.1046,19.173,860100.0
2010-10-14 10:25:00,25.21,25.21,25.18,25.2,563900.0,19.1807,19.1807,19.1578,19.173,563900.0
2010-10-14 10:30:00,25.21,25.21,25.17,25.18,352300.0,19.1807,19.1807,19.1502,19.1578,352300.0
2010-10-14 10:35:00,25.18,25.2,25.17,25.2,251200.0,19.1578,19.173,19.1502,19.173,251200.0
2010-10-14 10:40:00,25.2,25.21,25.19,25.19,319100.0,19.173,19.1807,19.1654,19.1654,319100.0
2010-10-14 10:45:00,25.2,25.23,25.19,25.22,384300.0,19.173,19.1959,19.1654,19.1883,384300.0
2010-10-14 10:50:00,25.22,25.23,25.19,25.21,433600.0,19.1883,19.1959,19.1654,19.1807,433600.0
2010-10-14 10:55:00,25.2,25.22,25.2,25.21,283200.0,19.173,19.1883,19.173,19.1807,283200.0
2010-10-14 11:00:00,25.21,25.22,25.2,25.21,411100.0,19.1807,19.1883,19.173,19.1807,411100.0
2010-10-14 11:05:00,25.22,25.22,25.19,25.19,281800.0,19.1883,19.1883,19.1654,19.1654,281800.0
2010-10-14 11:10:00,25.2,25.2,25.16,25.16,263000.0,19.173,19.173,19.1426,19.1426,263000.0
2010-10-14 11:15:00,25.16,25.17,25.13,25.13,225000.0,19.1426,19.1502,19.1198,19.1198,225000.0
2010-10-14 11:20:00,25.14,25.17,25.13,25.16,512600.0,19.1274,19.1502,19.1198,19.1426,512600.0
2010-10-14 11:25:00,25.16,25.18,25.15,25.17,344100.0,19.1426,19.1578,19.135,19.1502,344100.0
2010-10-14 11:30:00,25.18,25.21,25.17,25.19,722300.0,19.1578,19.1807,19.1502,19.1654,722300.0
2010-10-14 11:35:00,25.19,25.2,25.18,25.18,317600.0,19.1654,19.173,19.1578,19.1578,317600.0
2010-10-14 11:40:00,25.18,25.19,25.16,25.17,726100.0,19.1578,19.1654,19.1426,19.1502,726100.0
2010-10-14 11:45:00,25.17,25.17,25.13,25.15,489700.0,19.1502,19.1502,19.1198,19.135,489700.0
2010-10-14 11:50:00,25.14,25.17,25.14,25.17,207200.0,19.1274,19.1502,19.1274,19.1502,207200.0
2010-10-14 11:55:00,25.17,25.17,25.13,25.14,290400.0,19.1502,19.1502,19.1198,19.1274,290400.0
2010-10-14 12:00:00,25.14,25.16,25.14,25.16,131800.0,19.1274,19.1426,19.1274,19.1426,131800.0
2010-10-14 12:05:00,25.16,25.18,25.15,25.17,316400.0,19.1426,19.1578,19.135,19.1502,316400.0
2010-10-14 12:10:00,25.17,25.18,25.15,25.15,338900.0,19.1502,19.1578,19.135,19.135,338900.0
2010-10-14 12:15:00,25.15,25.16,25.13,25.13,241900.0,19.135,19.1426,19.1198,19.1198,241900.0
2010-10-14 12:20:00,25.14,25.14,25.1,25.1,563000.0,19.1274,19.1274,19.097,19.097,563000.0
2010-10-14 12:25:00,25.11,25.11,25.07,25.08,363300.0,19.1046,19.1046,19.0741,19.0817,363300.0
2010-10-14 12:30:00,25.09,25.09,25.06,25.08,414100.0,19.0894,19.0894,19.0665,19.0817,414100.0
2010-10-14 12:35:00,25.08,25.11,25.08,25.1,165600.0,19.0817,19.1046,19.0817,19.097,165600.0
2010-10-14 12:40:00,25.1,25.11,25.06,25.06,490700.0,19.097,19.1046,19.0665,19.0665,490700.0
2010-10-14 12:45:00,25.06,25.09,25.06,25.09,613300.0,19.0665,19.0894,19.0665,19.0894,613300.0
2010-10-14 12:50:00,25.09,25.12,25.08,25.12,337500.0,19.0894,19.1122,19.0817,19.1122,337500.0
2010-10-14 12:55:00,25.12,25.13,25.1,25.12,212600.0,19.1122,19.1198,19.097,19.1122,212600.0
2010-10-14 13:00:00,25.13,25.13,25.08,25.11,463100.0,19.1198,19.1198,19.0817,19.1046,463100.0
2010-10-14 13:05:00,25.12,25.12,25.04,25.04,432300.0,19.1122,19.1122,19.0513,19.0513,432300.0
2010-10-14 13:10:00,25.04,25.08,25.02,25.02,650600.0,19.0513,19.0817,19.0361,19.0361,650600.0
2010-10-14 13:15:00,25.02,25.05,25.0,25.02,734000.0,19.0361,19.0589,19.0209,19.0361,734000.0
2010-10-14 13:20:00,25.02,25.04,25.01,25.03,259200.0,19.0361,19.0513,19.0285,19.0437,259200.0
2010-10-14 13:25:00,25.03,25.1,25.03,25.09,610200.0,19.0437,19.097,19.0437,19.0894,610200.0
2010-10-14 13:30:00,25.1,25.14,25.09,25.13,706600.0,19.097,19.1274,19.0894,19.1198,706600.0
2010-10-14 13:35:00,25.14,25.2,25.13,25.19,764700.0,19.1274,19.173,19.1198,19.1654,764700.0
2010-10-14 13:40:00,25.19,25.2,25.16,25.17,632900.0,19.1654,19.173,19.1426,19.1502,632900.0
2010-10-14 13:45:00,25.17,25.2,25.17,25.18,481200.0,19.1502,19.173,19.1502,19.1578,481200.0
2010-10-14 13:50:00,25.18,25.22,25.17,25.22,383700.0,19.1578,19.1883,19.1502,19.1883,383700.0
2010-10-14 13:55:00,25.22,25.23,25.2,25.22,576400.0,19.1883,19.1959,19.173,19.1883,576400.0
2010-10-14 14:00:00,25.22,25.22,25.17,25.19,237100.0,19.1883,19.1883,19.1502,19.1654,237100.0
2010-10-14 14:05:00,25.19,25.19,25.16,25.19,288700.0,19.1654,19.1654,19.1426,19.1654,288700.0
2010-10-14 14:10:00,25.19,25.19,25.16,25.17,314400.0,19.1654,19.1654,19.1426,19.1502,314400.0
2010-10-14 14:15:00,25.17,25.17,25.12,25.16,933600.0,19.1502,19.1502,19.1122,19.1426,933600.0
2010-10-14 14:20:00,25.15,25.16,25.11,25.13,658700.0,19.135,19.1426,19.1046,19.1198,658700.0
2010-10-14 14:25:00,25.12,25.15,25.11,25.12,1185400.0,19.1122,19.135,19.1046,19.1122,1185400.0
2010-10-14 14:30:00,25.12,25.15,25.11,25.11,245300.0,19.1122,19.135,19.1046,19.1046,245300.0
2010-10-14 14:35:00,25.11,25.16,25.09,25.13,308400.0,19.1046,19.1426,19.0894,19.1198,308400.0
2010-10-14 14:40:00,25.13,25.14,25.11,25.13,643800.0,19.1198,19.1274,19.1046,19.1198,643800.0
2010-10-14 14:45:00,25.13,25.13,25.1,25.1,1490400.0,19.1198,19.1198,19.097,19.097,1490400.0
2010-10-14 14:50:00,25.1,25.11,25.1,25.1,105300.0,19.097,19.1046,19.097,19.097,105300.0
2010-10-14 14:55:00,25.1,25.11,25.03,25.05,585000.0,19.097,19.1046,19.0437,19.0589,585000.0
2010-10-14 15:00:00,25.04,25.05,25.02,25.04,322100.0,19.0513,19.0589,19.0361,19.0513,322100.0
2010-10-14 15:05:00,25.05,25.08,25.03,25.08,885600.0,19.0589,19.0817,19.0437,19.0817,885600.0
2010-10-14 15:10:00,25.08,25.09,25.07,25.08,318700.0,19.0817,19.0894,19.0741,19.0817,318700.0
2010-10-14 15:15:00,25.08,25.11,25.07,25.11,341100.0,19.0817,19.1046,19.0741,19.1046,341100.0
2010-10-14 15:20:00,25.1,25.16,25.1,25.16,383600.0,19.097,19.1426,19.097,19.1426,383600.0
2010-10-14 15:25:00,25.16,25.16,25.12,25.13,396800.0,19.1426,19.1426,19.1122,19.1198,396800.0
2010-10-14 15:30:00,25.13,25.14,25.11,25.13,359200.0,19.1198,19.1274,19.1046,19.1198,359200.0
2010-10-14 15:35:00,25.13,25.19,25.12,25.17,882400.0,19.1198,19.1654,19.1122,19.1502,882400.0
2010-10-14 15:40:00,25.17,25.18,25.15,25.16,869000.0,19.1502,19.1578,19.135,19.1426,869000.0
2010-10-14 15:45:00,25.17,25.18,25.14,25.17,794900.0,19.1502,19.1578,19.1274,19.1502,794900.0
2010-10-14 15:50:00,25.18,25.2,25.17,25.19,1075800.0,19.1578,19.173,19.1502,19.1654,1075800.0
2010-10-14 15:55:00,25.19,25.23,25.19,25.23,2161900.0,19.1654,19.1959,19.1654,19.1959,2161900.0
2010-10-15 09:30:00,25.35,25.39,25.33,25.35,7146000.0,19.2872,19.3176,19.272,19.2872,7146000.0
2010-10-15 09:35:00,25.36,25.41,25.33,25.4,1477100.0,19.2948,19.3328,19.272,19.3252,1477100.0
2010-10-15 09:40:00,25.39,25.4,25.32,25.38,918200.0,19.3176,19.3252,19.2643,19.31,918200.0
2010-10-15 09:45:00,25.38,25.45,25.37,25.4,1256200.0,19.31,19.3633,19.3024,19.3252,1256200.0
2010-10-15 09:50:00,25.4,25.44,25.37,25.42,1055400.0,19.3252,19.3556,19.3024,19.3404,1055400.0
2010-10-15 09:55:00,25.42,25.49,25.39,25.43,1519000.0,19.3404,19.3937,19.3176,19.348,1519000.0
2010-10-15 10:00:00,25.43,25.47,25.39,25.42,1161200.0,19.348,19.3785,19.3176,19.3404,1161200.0
2010-10-15 10:05:00,25.42,25.45,25.38,25.42,1119900.0,19.3404,19.3633,19.31,19.3404,1119900.0
2010-10-15 10:10:00,25.42,25.45,25.41,25.42,1077200.0,19.3404,19.3633,19.3328,19.3404,1077200.0
2010-10-15 10:15:00,25.42,25.45,25.37,25.39,1247800.0,19.3404,19.3633,19.3024,19.3176,1247800.0
2010-10-15 10:20:00,25.39,25.39,25.31,25.34,1298800.0,19.3176,19.3176,19.2567,19.2796,1298800.0
2010-10-15 10:25:00,25.35,25.35,25.27,25.33,1367800.0,19.2872,19.2872,19.2263,19.272,1367800.0
2010-10-15 10:30:00,25.33,25.35,25.29,25.34,822500.0,19.272,19.2872,19.2415,19.2796,822500.0
2010-10-15 10:35:00,25.34,25.35,25.32,25.35,573200.0,19.2796,19.2872,19.2643,19.2872,573200.0
2010-10-15 10:40:00,25.34,25.39,25.33,25.36,565200.0,19.2796,19.3176,19.272,19.2948,565200.0
2010-10-15 10:45:00,25.36,25.37,25.34,25.34,540600.0,19.2948,19.3024,19.2796,19.2796,540600.0
2010-10-15 10:50:00,25.34,25.39,25.32,25.37,415900.0,19.2796,19.3176,19.2643,19.3024,415900.0
2010-10-15 10:55:00,25.37,25.39,25.32,25.32,794100.0,19.3024,19.3176,19.2643,19.2643,794100.0
2010-10-15 11:00:00,25.33,25.34,25.29,25.3,1241500.0,19.272,19.2796,19.2415,19.2491,1241500.0
2010-10-15 11:05:00,25.3,25.33,25.28,25.31,1550800.0,19.2491,19.272,19.2339,19.2567,1550800.0
2010-10-15 11:10:00,25.3,25.34,25.27,25.3,1134700.0,19.2491,19.2796,19.2263,19.2491,1134700.0
2010-10-15 11:15:00,25.3,25.34,25.28,25.28,695400.0,19.2491,19.2796,19.2339,19.2339,695400.0
2010-10-15 11:20:00,25.28,25.29,25.25,25.29,533400.0,19.2339,19.2415,19.2111,19.2415,533400.0
2010-10-15 11:25:00,25.29,25.31,25.27,25.3,376200.0,19.2415,19.2567,19.2263,19.2491,376200.0
2010-10-15 11:30:00,25.3,25.37,25.29,25.36,1174200.0,19.2491,19.3024,19.2415,19.2948,1174200.0
2010-10-15 11:35:00,25.36,25.4,25.35,25.4,567100.0,19.2948,19.3252,19.2872,19.3252,567100.0
2010-10-15 11:40:00,25.4,25.44,25.39,25.39,437500.0,19.3252,19.3556,19.3176,19.3176,437500.0
2010-10-15 11:45:00,25.4,25.41,25.33,25.33,391700.0,19.3252,19.3328,19.272,19.272,391700.0
2010-10-15 11:50:00,25.33,25.35,25.29,25.3,718900.0,19.272,19.2872,19.2415,19.2491,718900.0
2010-10-15 11:55:00,25.3,25.3,25.26,25.28,739600.0,19.2491,19.2491,19.2187,19.2339,739600.0
2010-10-15 12:00:00,25.28,25.3,25.26,25.27,410100.0,19.2339,19.2491,19.2187,19.2263,410100.0
2010-10-15 12:05:00,25.26,25.27,25.23,25.26,378000.0,19.2187,19.2263,19.1959,19.2187,378000.0
2010-10-15 12:10:00,25.26,25.28,25.25,25.26,194100.0,19.2187,19.2339,19.2111,19.2187,194100.0
2010-10-15 12:15:00,25.26,25.31,25.23,25.31,482700.0,19.2187,19.2567,19.1959,19.2567,482700.0
2010-10-15 12:20:00,25.3,25.32,25.28,25.28,213600.0,19.2491,19.2643,19.2339,19.2339,213600.0
2010-10-15 12:25:00,25.29,25.31,25.27,25.28,391600.0,19.2415,19.2567,19.2263,19.2339,391600.0
2010-10-15 12:30:00,25.29,25.31,25.28,25.29,423200.0,19.2415,19.2567,19.2339,19.2415,423200.0
2010-10-15 12:35:00,25.29,25.3,25.26,25.28,605600.0,19.2415,19.2491,19.2187,19.2339,605600.0
2010-10-15 12:40:00,25.28,25.29,25.27,25.27,452500.0,19.2339,19.2415,19.2263,19.2263,452500.0
2010-10-15 12:45:00,25.27,25.3,25.25,25.3,257000.0,19.2263,19.2491,19.2111,19.2491,257000.0
2010-10-15 12:50:00,25.3,25.31,25.27,25.28,317400.0,19.2491,19.2567,19.2263,19.2339,317400.0
2010-10-15 12:55:00,25.28,25.3,25.27,25.3,222500.0,19.2339,19.2491,19.2263,19.2491,222500.0
2010-10-15 13:00:00,25.3,25.31,25.29,25.29,383100.0,19.2491,19.2567,19.2415,19.2415,383100.0
2010-10-15 13:05:00,25.29,25.31,25.29,25.31,241600.0,19.2415,19.2567,19.2415,19.2567,241600.0
2010-10-15 13:10:00,25.31,25.31,25.29,25.29,124300.0,19.2567,19.2567,19.2415,19.2415,124300.0
2010-10-15 13:15:00,25.3,25.3,25.28,25.28,374700.0,19.2491,19.2491,19.2339,19.2339,374700.0
2010-10-15 13:20:00,25.27,25.3,25.27,25.3,495100.0,19.2263,19.2491,19.2263,19.2491,495100.0
2010-10-15 13:25:00,25.3,25.31,25.29,25.31,426200.0,19.2491,19.2567,19.2415,19.2567,426200.0
2010-10-15 13:30:00,25.31,25.31,25.29,25.31,762700.0,19.2567,19.2567,19.2415,19.2567,762700.0
2010-10-15 13:35:00,25.31,25.33,25.3,25.32,209000.0,19.2567,19.272,19.2491,19.2643,209000.0
2010-10-15 13:40:00,25.31,25.32,25.29,25.3,459100.0,19.2567,19.2643,19.2415,19.2491,459100.0
2010-10-15 13:45:00,25.3,25.32,25.28,25.31,902300.0,19.2491,19.2643,19.2339,19.2567,902300.0
2010-10-15 13:50:00,25.31,25.37,25.3,25.35,796300.0,19.2567,19.3024,19.2491,19.2872,796300.0
2010-10-15 13:55:00,25.35,25.36,25.33,25.33,239000.0,19.2872,19.2948,19.272,19.272,239000.0
2010-10-15 14:00:00,25.33,25.34,25.3,25.33,375300.0,19.272,19.2796,19.2491,19.272,375300.0
2010-10-15 14:05:00,25.33,25.38,25.32,25.35,443900.0,19.272,19.31,19.2643,19.2872,443900.0
2010-10-15 14:10:00,25.35,25.4,25.35,25.4,387500.0,19.2872,19.3252,19.2872,19.3252,387500.0
2010-10-15 14:15:00,25.41,25.42,25.39,25.4,426500.0,19.3328,19.3404,19.3176,19.3252,426500.0
2010-10-15 14:20:00,25.41,25.42,25.38,25.4,306000.0,19.3328,19.3404,19.31,19.3252,306000.0
2010-10-15 14:25:00,25.39,25.44,25.39,25.44,313100.0,19.3176,19.3556,19.3176,19.3556,313100.0
2010-10-15 14:30:00,25.44,25.44,25.42,25.43,356000.0,19.3556,19.3556,19.3404,19.348,356000.0
2010-10-15 14:35:00,25.43,25.49,25.42,25.48,953200.0,19.348,19.3937,19.3404,19.3861,953200.0
2010-10-15 14:40:00,25.48,25.49,25.43,25.44,450200.0,19.3861,19.3937,19.348,19.3556,450200.0
2010-10-15 14:45:00,25.45,25.47,25.44,25.47,258500.0,19.3633,19.3785,19.3556,19.3785,258500.0
2010-10-15 14:50:00,25.47,25.47,25.45,25.47,235800.0,19.3785,19.3785,19.3633,19.3785,235800.0
2010-10-15 14:55:00,25.47,25.47,25.44,25.46,650400.0,19.3785,19.3785,19.3556,19.3709,650400.0
2010-10-15 15:00:00,25.47,25.47,25.43,25.45,656800.0,19.3785,19.3785,19.348,19.3633,656800.0
2010-10-15 15:05:00,25.44,25.47,25.43,25.45,462600.0,19.3556,19.3785,19.348,19.3633,462600.0
2010-10-15 15:10:00,25.44,25.47,25.42,25.45,754900.0,19.3556,19.3785,19.3404,19.3633,754900.0
2010-10-15 15:15:00,25.46,25.47,25.44,25.45,757100.0,19.3709,19.3785,19.3556,19.3633,757100.0
2010-10-15 15:20:00,25.45,25.47,25.43,25.43,394700.0,19.3633,19.3785,19.348,19.348,394700.0
2010-10-15 15:25:00,25.43,25.47,25.42,25.43,489200.0,19.348,19.3785,19.3404,19.348,489200.0
2010-10-15 15:30:00,25.43,25.46,25.41,25.44,735700.0,19.348,19.3709,19.3328,19.3556,735700.0
2010-10-15 15:35:00,25.43,25.48,25.43,25.48,906100.0,19.348,19.3861,19.348,19.3861,906100.0
2010-10-15 15:40:00,25.47,25.49,25.45,25.48,1214500.0,19.3785,19.3937,19.3633,19.3861,1214500.0
2010-10-15 15:45:00,25.49,25.52,25.48,25.52,1847500.0,19.3937,19.4165,19.3861,19.4165,1847500.0
2010-10-15 15:50:00,25.51,25.53,25.48,25.5,2034400.0,19.4089,19.4241,19.3861,19.4013,2034400.0
2010-10-15 15:55:00,25.5,25.55,25.48,25.54,3103900.0,19.4013,19.4393,19.3861,19.4317,3103900.0
2010-10-18 09:30:00,25.58,25.62,25.48,25.52,2270500.0,19.4622,19.4926,19.3861,19.4165,2270500.0
2010-10-18 09:35:00,25.52,25.52,25.45,25.49,958400.0,19.4165,19.4165,19.3633,19.3937,958400.0
2010-10-18 09:40:00,25.49,25.59,25.48,25.56,821000.0,19.3937,19.4698,19.3861,19.4469,821000.0
2010-10-18 09:45:00,25.55,25.66,25.55,25.65,782900.0,19.4393,19.523,19.4393,19.5154,782900.0
2010-10-18 09:50:00,25.66,25.74,25.64,25.71,1029200.0,19.523,19.5839,19.5078,19.5611,1029200.0
2010-10-18 09:55:00,25.72,25.79,25.71,25.79,948300.0,19.5687,19.6219,19.5611,19.6219,948300.0
2010-10-18 10:00:00,25.78,25.89,25.78,25.89,2535700.0,19.6143,19.698,19.6143,19.698,2535700.0
2010-10-18 10:05:00,25.88,25.93,25.88,25.91,2255100.0,19.6904,19.7285,19.6904,19.7132,2255100.0
2010-10-18 10:10:00,25.91,25.95,25.89,25.95,2109100.0,19.7132,19.7437,19.698,19.7437,2109100.0
2010-10-18 10:15:00,25.95,25.95,25.88,25.9,865800.0,19.7437,19.7437,19.6904,19.7056,865800.0
2010-10-18 10:20:00,25.9,25.95,25.85,25.86,1426400.0,19.7056,19.7437,19.6676,19.6752,1426400.0
2010-10-18 10:25:00,25.87,25.87,25.83,25.85,562900.0,19.6828,19.6828,19.6524,19.6676,562900.0
2010-10-18 10:30:00,25.86,25.89,25.85,25.88,1134300.0,19.6752,19.698,19.6676,19.6904,1134300.0
2010-10-18 10:35:00,25.88,25.89,25.85,25.87,666000.0,19.6904,19.698,19.6676,19.6828,666000.0
2010-10-18 10:40:00,25.87,25.9,25.86,25.87,550300.0,19.6828,19.7056,19.6752,19.6828,550300.0
2010-10-18 10:45:00,25.88,25.93,25.86,25.91,991600.0,19.6904,19.7285,19.6752,19.7132,991600.0
2010-10-18 10:50:00,25.91,25.92,25.89,25.92,372700.0,19.7132,19.7208,19.698,19.7208,372700.0
2010-10-18 10:55:00,25.92,25.93,25.9,25.91,422300.0,19.7208,19.7285,19.7056,19.7132,422300.0
2010-10-18 11:00:00,25.91,25.92,25.89,25.9,380700.0,19.7132,19.7208,19.698,19.7056,380700.0
2010-10-18 11:05:00,25.91,25.91,25.84,25.84,743300.0,19.7132,19.7132,19.66,19.66,743300.0
2010-10-18 11:10:00,25.84,25.85,25.78,25.8,598700.0,19.66,19.6676,19.6143,19.6295,598700.0
2010-10-18 11:15:00,25.8,25.81,25.79,25.8,248800.0,19.6295,19.6372,19.6219,19.6295,248800.0
2010-10-18 11:20:00,25.81,25.83,25.8,25.81,301200.0,19.6372,19.6524,19.6295,19.6372,301200.0
2010-10-18 11:25:00,25.81,25.82,25.79,25.82,309800.0,19.6372,19.6448,19.6219,19.6448,309800.0
2010-10-18 11:30:00,25.82,25.82,25.74,25.75,973700.0,19.6448,19.6448,19.5839,19.5915,973700.0
2010-10-18 11:35:00,25.74,25.76,25.7,25.75,626100.0,19.5839,19.5991,19.5535,19.5915,626100.0
2010-10-18 11:40:00,25.76,25.77,25.75,25.76,422200.0,19.5991,19.6067,19.5915,19.5991,422200.0
2010-10-18 11:45:00,25.75,25.78,25.75,25.78,276600.0,19.5915,19.6143,19.5915,19.6143,276600.0
2010-10-18 11:50:00,25.78,25.79,25.75,25.76,349100.0,19.6143,19.6219,19.5915,19.5991,349100.0
2010-10-18 11:55:00,25.77,25.82,25.76,25.82,376700.0,19.6067,19.6448,19.5991,19.6448,376700.0
2010-10-18 12:00:00,25.82,25.83,25.8,25.81,267100.0,19.6448,19.6524,19.6295,19.6372,267100.0
2010-10-18 12:05:00,25.8,25.81,25.76,25.78,464000.0,19.6295,19.6372,19.5991,19.6143,464000.0
2010-10-18 12:10:00,25.78,25.78,25.75,25.76,155200.0,19.6143,19.6143,19.5915,19.5991,155200.0
2010-10-18 12:15:00,25.76,25.76,25.75,25.75,219100.0,19.5991,19.5991,19.5915,19.5915,219100.0
2010-10-18 12:20:00,25.75,25.76,25.74,25.75,166500.0,19.5915,19.5991,19.5839,19.5915,166500.0
2010-10-18 12:25:00,25.74,25.75,25.72,25.73,207200.0,19.5839,19.5915,19.5687,19.5763,207200.0
2010-10-18 12:30:00,25.73,25.73,25.69,25.71,310800.0,19.5763,19.5763,19.5459,19.5611,310800.0
2010-10-18 12:35:00,25.73,25.73,25.69,25.72,204700.0,19.5763,19.5763,19.5459,19.5687,204700.0
2010-10-18 12:40:00,25.73,25.75,25.72,25.74,320700.0,19.5763,19.5915,19.5687,19.5839,320700.0
2010-10-18 12:45:00,25.74,25.74,25.72,25.72,135400.0,19.5839,19.5839,19.5687,19.5687,135400.0
2010-10-18 12:50:00,25.72,25.73,25.69,25.71,404500.0,19.5687,19.5763,19.5459,19.5611,404500.0
2010-10-18 12:55:00,25.7,25.72,25.69,25.7,260800.0,19.5535,19.5687,19.5459,19.5535,260800.0
2010-10-18 13:00:00,25.7,25.72,25.69,25.7,218900.0,19.5535,19.5687,19.5459,19.5535,218900.0
2010-10-18 13:05:00,25.7,25.71,25.69,25.7,233200.0,19.5535,19.5611,19.5459,19.5535,233200.0
2010-10-18 13:10:00,25.71,25.72,25.68,25.72,233400.0,19.5611,19.5687,19.5382,19.5687,233400.0
2010-10-18 13:15:00,25.72,25.72,25.69,25.72,236100.0,19.5687,19.5687,19.5459,19.5687,236100.0
2010-10-18 13:20:00,25.71,25.72,25.7,25.71,193500.0,19.5611,19.5687,19.5535,19.5611,193500.0
2010-10-18 13:25:00,25.72,25.72,25.7,25.7,76900.0,19.5687,19.5687,19.5535,19.5535,76900.0
2010-10-18 13:30:00,25.7,25.71,25.68,25.69,269600.0,19.5535,19.5611,19.5382,19.5459,269600.0
2010-10-18 13:35:00,25.7,25.7,25.66,25.66,239500.0,19.5535,19.5535,19.523,19.523,239500.0
2010-10-18 13:40:00,25.67,25.68,25.65,25.68,227500.0,19.5306,19.5382,19.5154,19.5382,227500.0
2010-10-18 13:45:00,25.68,25.7,25.67,25.69,379200.0,19.5382,19.5535,19.5306,19.5459,379200.0
2010-10-18 13:50:00,25.7,25.71,25.69,25.71,107500.0,19.5535,19.5611,19.5459,19.5611,107500.0
2010-10-18 13:55:00,25.7,25.73,25.7,25.72,296700.0,19.5535,19.5763,19.5535,19.5687,296700.0
2010-10-18 14:00:00,25.73,25.76,25.72,25.73,375700.0,19.5763,19.5991,19.5687,19.5763,375700.0
2010-10-18 14:05:00,25.74,25.74,25.72,25.74,252700.0,19.5839,19.5839,19.5687,19.5839,252700.0
2010-10-18 14:10:00,25.74,25.74,25.73,25.73,200100.0,19.5839,19.5839,19.5763,19.5763,200100.0
2010-10-18 14:15:00,25.74,25.76,25.72,25.74,413400.0,19.5839,19.5991,19.5687,19.5839,413400.0
2010-10-18 14:20:00,25.74,25.79,25.72,25.74,514600.0,19.5839,19.6219,19.5687,19.5839,514600.0
2010-10-18 14:25:00,25.74,25.77,25.73,25.75,259000.0,19.5839,19.6067,19.5763,19.5915,259000.0
2010-10-18 14:30:00,25.76,25.76,25.73,25.74,263400.0,19.5991,19.5991,19.5763,19.5839,263400.0
2010-10-18 14:35:00,25.74,25.74,25.71,25.71,163300.0,19.5839,19.5839,19.5611,19.5611,163300.0
2010-10-18 14:40:00,25.72,25.73,25.71,25.73,138200.0,19.5687,19.5763,19.5611,19.5763,138200.0
2010-10-18 14:45:00,25.73,25.73,25.7,25.72,400800.0,19.5763,19.5763,19.5535,19.5687,400800.0
2010-10-18 14:50:00,25.72,25.74,25.7,25.74,342100.0,19.5687,19.5839,19.5535,19.5839,342100.0
2010-10-18 14:55:00,25.73,25.74,25.72,25.74,192500.0,19.5763,19.5839,19.5687,19.5839,192500.0
2010-10-18 15:00:00,25.74,25.76,25.73,25.73,398600.0,19.5839,19.5991,19.5763,19.5763,398600.0
2010-10-18 15:05:00,25.74,25.8,25.73,25.79,628100.0,19.5839,19.6295,19.5763,19.6219,628100.0
2010-10-18 15:10:00,25.79,25.81,25.77,25.77,1016300.0,19.6219,19.6372,19.6067,19.6067,1016300.0
2010-10-18 15:15:00,25.77,25.78,25.76,25.76,221300.0,19.6067,19.6143,19.5991,19.5991,221300.0
2010-10-18 15:20:00,25.76,25.77,25.75,25.75,305100.0,19.5991,19.6067,19.5915,19.5915,305100.0
2010-10-18 15:25:00,25.75,25.79,25.75,25.78,711100.0,19.5915,19.6219,19.5915,19.6143,711100.0
2010-10-18 15:30:00,25.78,25.81,25.78,25.81,375800.0,19.6143,19.6372,19.6143,19.6372,375800.0
2010-10-18 15:35:00,25.81,25.83,25.8,25.82,360700.0,19.6372,19.6524,19.6295,19.6448,360700.0
2010-10-18 15:40:00,25.83,25.83,25.82,25.82,494900.0,19.6524,19.6524,19.6448,19.6448,494900.0
2010-10-18 15:45:00,25.83,25.83,25.79,25.79,747200.0,19.6524,19.6524,19.6219,19.6219,747200.0
2010-10-18 15:50:00,25.79,25.83,25.78,25.82,1179400.0,19.6219,19.6524,19.6143,19.6448,1179400.0
2010-10-18 15:55:00,25.82,25.82,25.8,25.81,1683100.0,19.6448,19.6448,19.6295,19.6372,1683100.0
2010-10-19 09:30:00,25.28,25.37,25.26,25.34,2162900.0,19.2339,19.3024,19.2187,19.2796,2162900.0
2010-10-19 09:35:00,25.35,25.36,25.29,25.33,1956300.0,19.2872,19.2948,19.2415,19.272,1956300.0
2010-10-19 09:40:00,25.33,25.35,25.25,25.26,1061400.0,19.272,19.2872,19.2111,19.2187,1061400.0
2010-10-19 09:45:00,25.26,25.26,25.12,25.12,1913100.0,19.2187,19.2187,19.1122,19.1122,1913100.0
2010-10-19 09:50:00,25.12,25.13,25.0,25.01,2219100.0,19.1122,19.1198,19.0209,19.0285,2219100.0
2010-10-19 09:55:00,25.02,25.07,24.97,25.03,2446300.0,19.0361,19.0741,18.998,19.0437,2446300.0
2010-10-19 10:00:00,25.02,25.13,25.0,25.1,1490600.0,19.0361,19.1198,19.0209,19.097,1490600.0
2010-10-19 10:05:00,25.1,25.15,25.07,25.15,819800.0,19.097,19.135,19.0741,19.135,819800.0
2010-10-19 10:10:00,25.14,25.17,25.08,25.09,837900.0,19.1274,19.1502,19.0817,19.0894,837900.0
2010-10-19 10:15:00,25.09,25.19,25.09,25.19,990900.0,19.0894,19.1654,19.0894,19.1654,990900.0
2010-10-19 10:20:00,25.18,25.19,25.1,25.13,740400.0,19.1578,19.1654,19.097,19.1198,740400.0
2010-10-19 10:25:00,25.14,25.18,25.11,25.18,501200.0,19.1274,19.1578,19.1046,19.1578,501200.0
2010-10-19 10:30:00,25.17,25.24,25.17,25.24,954600.0,19.1502,19.2035,19.1502,19.2035,954600.0
2010-10-19 10:35:00,25.25,25.26,25.18,25.19,1440400.0,19.2111,19.2187,19.1578,19.1654,1440400.0
2010-10-19 10:40:00,25.19,25.25,25.18,25.25,844500.0,19.1654,19.2111,19.1578,19.2111,844500.0
2010-10-19 10:45:00,25.24,25.27,25.21,25.22,985800.0,19.2035,19.2263,19.1807,19.1883,985800.0
2010-10-19 10:50:00,25.22,25.25,25.19,25.19,608100.0,19.1883,19.2111,19.1654,19.1654,608100.0
2010-10-19 10:55:00,25.2,25.24,25.18,25.18,519400.0,19.173,19.2035,19.1578,19.1578,519400.0
2010-10-19 11:00:00,25.18,25.19,25.16,25.17,856400.0,19.1578,19.1654,19.1426,19.1502,856400.0
2010-10-19 11:05:00,25.17,25.18,25.11,25.11,598000.0,19.1502,19.1578,19.1046,19.1046,598000.0
2010-10-19 11:10:00,25.11,25.15,25.11,25.12,358800.0,19.1046,19.135,19.1046,19.1122,358800.0
2010-10-19 11:15:00,25.13,25.17,25.12,25.13,376000.0,19.1198,19.1502,19.1122,19.1198,376000.0
2010-10-19 11:20:00,25.14,25.14,25.1,25.11,409000.0,19.1274,19.1274,19.097,19.1046,409000.0
2010-10-19 11:25:00,25.12,25.15,25.11,25.13,284200.0,19.1122,19.135,19.1046,19.1198,284200.0
2010-10-19 11:30:00,25.13,25.18,25.12,25.17,613300.0,19.1198,19.1578,19.1122,19.1502,613300.0
2010-10-19 11:35:00,25.18,25.19,25.16,25.18,423000.0,19.1578,19.1654,19.1426,19.1578,423000.0
2010-10-19 11:40:00,25.19,25.21,25.18,25.2,463500.0,19.1654,19.1807,19.1578,19.173,463500.0
2010-10-19 11:45:00,25.2,25.21,25.17,25.18,1013200.0,19.173,19.1807,19.1502,19.1578,1013200.0
2010-10-19 11:50:00,25.19,25.19,25.15,25.16,402800.0,19.1654,19.1654,19.135,19.1426,402800.0
2010-10-19 11:55:00,25.16,25.18,25.14,25.14,393000.0,19.1426,19.1578,19.1274,19.1274,393000.0
2010-10-19 12:00:00,25.15,25.19,25.14,25.19,253200.0,19.135,19.1654,19.1274,19.1654,253200.0
2010-10-19 12:05:00,25.18,25.19,25.15,25.15,453500.0,19.1578,19.1654,19.135,19.135,453500.0
2010-10-19 12:10:00,25.15,25.16,25.15,25.15,169700.0,19.135,19.1426,19.135,19.135,169700.0
2010-10-19 12:15:00,25.15,25.17,25.15,25.17,334800.0,19.135,19.1502,19.135,19.1502,334800.0
2010-10-19 12:20:00,25.16,25.17,25.13,25.15,372100.0,19.1426,19.1502,19.1198,19.135,372100.0
2010-10-19 12:25:00,25.14,25.15,25.12,25.12,266400.0,19.1274,19.135,19.1122,19.1122,266400.0
2010-10-19 12:30:00,25.13,25.14,25.11,25.13,373800.0,19.1198,19.1274,19.1046,19.1198,373800.0
2010-10-19 12:35:00,25.12,25.13,25.1,25.13,585900.0,19.1122,19.1198,19.097,19.1198,585900.0
2010-10-19 12:40:00,25.13,25.14,25.11,25.12,644000.0,19.1198,19.1274,19.1046,19.1122,644000.0
2010-10-19 12:45:00,25.12,25.12,25.07,25.09,550900.0,19.1122,19.1122,19.0741,19.0894,550900.0
2010-10-19 12:50:00,25.09,25.1,25.07,25.09,302900.0,19.0894,19.097,19.0741,19.0894,302900.0
2010-10-19 12:55:00,25.09,25.15,25.08,25.15,305500.0,19.0894,19.135,19.0817,19.135,305500.0
2010-10-19 13:00:00,25.15,25.15,25.12,25.13,413100.0,19.135,19.135,19.1122,19.1198,413100.0
2010-10-19 13:05:00,25.14,25.14,25.11,25.11,230000.0,19.1274,19.1274,19.1046,19.1046,230000.0
2010-10-19 13:10:00,25.12,25.13,25.09,25.1,456500.0,19.1122,19.1198,19.0894,19.097,456500.0
2010-10-19 13:15:00,25.1,25.14,25.09,25.14,285400.0,19.097,19.1274,19.0894,19.1274,285400.0
2010-10-19 13:20:00,25.14,25.16,25.12,25.13,322500.0,19.1274,19.1426,19.1122,19.1198,322500.0
2010-10-19 13:25:00,25.13,25.13,25.11,25.11,148500.0,19.1198,19.1198,19.1046,19.1046,148500.0
2010-10-19 13:30:00,25.12,25.14,25.11,25.14,188400.0,19.1122,19.1274,19.1046,19.1274,188400.0
2010-10-19 13:35:00,25.14,25.16,25.11,25.15,350500.0,19.1274,19.1426,19.1046,19.135,350500.0
2010-10-19 13:40:00,25.16,25.17,25.14,25.15,337100.0,19.1426,19.1502,19.1274,19.135,337100.0
2010-10-19 13:45:00,25.15,25.16,25.11,25.14,301100.0,19.135,19.1426,19.1046,19.1274,301100.0
2010-10-19 13:50:00,25.14,25.14,25.07,25.08,722900.0,19.1274,19.1274,19.0741,19.0817,722900.0
2010-10-19 13:55:00,25.08,25.09,25.04,25.07,668800.0,19.0817,19.0894,19.0513,19.0741,668800.0
2010-10-19 14:00:00,25.07,25.07,24.95,24.95,2011400.0,19.0741,19.0741,18.9828,18.9828,2011400.0
2010-10-19 14:05:00,24.96,25.03,24.95,25.02,921900.0,18.9904,19.0437,18.9828,19.0361,921900.0
2010-10-19 14:10:00,25.01,25.06,24.99,25.05,866800.0,19.0285,19.0665,19.0133,19.0589,866800.0
2010-10-19 14:15:00,25.05,25.07,25.01,25.01,603300.0,19.0589,19.0741,19.0285,19.0285,603300.0
2010-10-19 14:20:00,25.02,25.04,24.99,24.99,981700.0,19.0361,19.0513,19.0133,19.0133,981700.0
2010-10-19 14:25:00,25.0,25.03,24.96,25.01,888500.0,19.0209,19.0437,18.9904,19.0285,888500.0
2010-10-19 14:30:00,25.01,25.07,24.99,25.07,714000.0,19.0285,19.0741,19.0133,19.0741,714000.0
2010-10-19 14:35:00,25.06,25.08,25.03,25.04,524700.0,19.0665,19.0817,19.0437,19.0513,524700.0
2010-10-19 14:40:00,25.03,25.08,25.02,25.07,431500.0,19.0437,19.0817,19.0361,19.0741,431500.0
2010-10-19 14:45:00,25.07,25.1,25.05,25.1,542200.0,19.0741,19.097,19.0589,19.097,542200.0
2010-10-19 14:50:00,25.1,25.13,25.07,25.12,615100.0,19.097,19.1198,19.0741,19.1122,615100.0
2010-10-19 14:55:00,25.12,25.13,25.1,25.13,683900.0,19.1122,19.1198,19.097,19.1198,683900.0
2010-10-19 15:00:00,25.12,25.15,25.07,25.09,616300.0,19.1122,19.135,19.0741,19.0894,616300.0
2010-10-19 15:05:00,25.09,25.12,25.05,25.06,549600.0,19.0894,19.1122,19.0589,19.0665,549600.0
2010-10-19 15:10:00,25.07,25.1,25.02,25.04,807200.0,19.0741,19.097,19.0361,19.0513,807200.0
2010-10-19 15:15:00,25.05,25.1,25.04,25.08,372300.0,19.0589,19.097,19.0513,19.0817,372300.0
2010-10-19 15:20:00,25.09,25.1,25.05,25.06,688500.0,19.0894,19.097,19.0589,19.0665,688500.0
2010-10-19 15:25:00,25.05,25.08,25.01,25.01,879000.0,19.0589,19.0817,19.0285,19.0285,879000.0
2010-10-19 15:30:00,25.02,25.03,25.0,25.02,987100.0,19.0361,19.0437,19.0209,19.0361,987100.0
2010-10-19 15:35:00,25.03,25.07,25.01,25.06,568200.0,19.0437,19.0741,19.0285,19.0665,568200.0
2010-10-19 15:40:00,25.06,25.08,25.03,25.06,897200.0,19.0665,19.0817,19.0437,19.0665,897200.0
2010-10-19 15:45:00,25.06,25.1,25.04,25.06,1207000.0,19.0665,19.097,19.0513,19.0665,1207000.0
2010-10-19 15:50:00,25.06,25.11,25.03,25.11,2273900.0,19.0665,19.1046,19.0437,19.1046,2273900.0
2010-10-19 15:55:00,25.1,25.14,25.06,25.09,3790800.0,19.097,19.1274,19.0665,19.0894,3790800.0
2010-10-20 09:30:00,25.26,25.3,25.21,25.29,1514600.0,19.2187,19.2491,19.1807,19.2415,1514600.0
2010-10-20 09:35:00,25.28,25.3,25.22,25.23,635600.0,19.2339,19.2491,19.1883,19.1959,635600.0
2010-10-20 09:40:00,25.23,25.28,25.22,25.27,696500.0,19.1959,19.2339,19.1883,19.2263,696500.0
2010-10-20 09:45:00,25.28,25.3,25.22,25.23,878000.0,19.2339,19.2491,19.1883,19.1959,878000.0
2010-10-20 09:50:00,25.22,25.28,25.22,25.27,583500.0,19.1883,19.2339,19.1883,19.2263,583500.0
2010-10-20 09:55:00,25.27,25.28,25.24,25.26,510100.0,19.2263,19.2339,19.2035,19.2187,510100.0
2010-10-20 10:00:00,25.26,25.27,25.2,25.22,489600.0,19.2187,19.2263,19.173,19.1883,489600.0
2010-10-20 10:05:00,25.22,25.26,25.18,25.18,591500.0,19.1883,19.2187,19.1578,19.1578,591500.0
2010-10-20 10:10:00,25.19,25.19,25.14,25.15,585500.0,19.1654,19.1654,19.1274,19.135,585500.0
2010-10-20 10:15:00,25.15,25.16,25.1,25.13,958200.0,19.135,19.1426,19.097,19.1198,958200.0
2010-10-20 10:20:00,25.12,25.14,25.1,25.12,331600.0,19.1122,19.1274,19.097,19.1122,331600.0
2010-10-20 10:25:00,25.12,25.21,25.11,25.2,530300.0,19.1122,19.1807,19.1046,19.173,530300.0
2010-10-20 10:30:00,25.2,25.26,25.2,25.25,890400.0,19.173,19.2187,19.173,19.2111,890400.0
2010-10-20 10:35:00,25.25,25.26,25.2,25.23,653800.0,19.2111,19.2187,19.173,19.1959,653800.0
2010-10-20 10:40:00,25.24,25.26,25.23,25.25,972000.0,19.2035,19.2187,19.1959,19.2111,972000.0
2010-10-20 10:45:00,25.25,25.27,25.24,25.27,638000.0,19.2111,19.2263,19.2035,19.2263,638000.0
2010-10-20 10:50:00,25.26,25.28,25.24,25.26,775300.0,19.2187,19.2339,19.2035,19.2187,775300.0
2010-10-20 10:55:00,25.25,25.31,25.25,25.28,907300.0,19.2111,19.2567,19.2111,19.2339,907300.0
2010-10-20 11:00:00,25.28,25.28,25.24,25.25,221900.0,19.2339,19.2339,19.2035,19.2111,221900.0
2010-10-20 11:05:00,25.25,25.27,25.24,25.26,719500.0,19.2111,19.2263,19.2035,19.2187,719500.0
2010-10-20 11:10:00,25.26,25.27,25.2,25.25,662500.0,19.2187,19.2263,19.173,19.2111,662500.0
2010-10-20 11:15:00,25.24,25.25,25.19,25.22,423000.0,19.2035,19.2111,19.1654,19.1883,423000.0
2010-10-20 11:20:00,25.22,25.23,25.2,25.21,264500.0,19.1883,19.1959,19.173,19.1807,264500.0
2010-10-20 11:25:00,25.21,25.26,25.2,25.25,375500.0,19.1807,19.2187,19.173,19.2111,375500.0
2010-10-20 11:30:00,25.25,25.26,25.24,25.24,363000.0,19.2111,19.2187,19.2035,19.2035,363000.0
2010-10-20 11:35:00,25.24,25.28,25.23,25.24,508700.0,19.2035,19.2339,19.1959,19.2035,508700.0
2010-10-20 11:40:00,25.23,25.24,25.22,25.22,342700.0,19.1959,19.2035,19.1883,19.1883,342700.0
2010-10-20 11:45:00,25.22,25.24,25.22,25.23,228100.0,19.1883,19.2035,19.1883,19.1959,228100.0
2010-10-20 11:50:00,25.23,25.24,25.22,25.23,322700.0,19.1959,19.2035,19.1883,19.1959,322700.0
2010-10-20 11:55:00,25.24,25.24,25.21,25.21,555400.0,19.2035,19.2035,19.1807,19.1807,555400.0
2010-10-20 12:00:00,25.21,25.27,25.2,25.25,650400.0,19.1807,19.2263,19.173,19.2111,650400.0
2010-10-20 12:05:00,25.25,25.27,25.24,25.25,656400.0,19.2111,19.2263,19.2035,19.2111,656400.0
2010-10-20 12:10:00,25.25,25.28,25.24,25.27,362500.0,19.2111,19.2339,19.2035,19.2263,362500.0
2010-10-20 12:15:00,25.26,25.3,25.25,25.29,358100.0,19.2187,19.2491,19.2111,19.2415,358100.0
2010-10-20 12:20:00,25.29,25.31,25.29,25.31,574900.0,19.2415,19.2567,19.2415,19.2567,574900.0
2010-10-20 12:25:00,25.3,25.32,25.3,25.32,273600.0,19.2491,19.2643,19.2491,19.2643,273600.0
2010-10-20 12:30:00,25.31,25.34,25.31,25.33,206800.0,19.2567,19.2796,19.2567,19.272,206800.0
2010-10-20 12:35:00,25.34,25.34,25.27,25.27,402100.0,19.2796,19.2796,19.2263,19.2263,402100.0
2010-10-20 12:40:00,25.28,25.28,25.24,25.24,271300.0,19.2339,19.2339,19.2035,19.2035,271300.0
2010-10-20 12:45:00,25.23,25.25,25.21,25.21,337700.0,19.1959,19.2111,19.1807,19.1807,337700.0
2010-10-20 12:50:00,25.21,25.25,25.21,25.23,370600.0,19.1807,19.2111,19.1807,19.1959,370600.0
2010-10-20 12:55:00,25.23,25.23,25.2,25.22,244000.0,19.1959,19.1959,19.173,19.1883,244000.0
2010-10-20 13:00:00,25.22,25.25,25.21,25.22,319300.0,19.1883,19.2111,19.1807,19.1883,319300.0
2010-10-20 13:05:00,25.22,25.25,25.22,25.22,313300.0,19.1883,19.2111,19.1883,19.1883,313300.0
2010-10-20 13:10:00,25.22,25.24,25.2,25.23,410400.0,19.1883,19.2035,19.173,19.1959,410400.0
2010-10-20 13:15:00,25.24,25.26,25.21,25.21,391500.0,19.2035,19.2187,19.1807,19.1807,391500.0
2010-10-20 13:20:00,25.21,25.26,25.21,25.24,417400.0,19.1807,19.2187,19.1807,19.2035,417400.0
2010-10-20 13:25:00,25.23,25.24,25.21,25.22,201600.0,19.1959,19.2035,19.1807,19.1883,201600.0
2010-10-20 13:30:00,25.22,25.22,25.19,25.19,275100.0,19.1883,19.1883,19.1654,19.1654,275100.0
2010-10-20 13:35:00,25.2,25.21,25.19,25.2,219700.0,19.173,19.1807,19.1654,19.173,219700.0
2010-10-20 13:40:00,25.2,25.21,25.19,25.19,138800.0,19.173,19.1807,19.1654,19.1654,138800.0
2010-10-20 13:45:00,25.2,25.21,25.18,25.2,335000.0,19.173,19.1807,19.1578,19.173,335000.0
2010-10-20 13:50:00,25.2,25.21,25.19,25.2,109900.0,19.173,19.1807,19.1654,19.173,109900.0
2010-10-20 13:55:00,25.2,25.21,25.18,25.2,363800.0,19.173,19.1807,19.1578,19.173,363800.0
2010-10-20 14:00:00,25.2,25.25,25.18,25.18,735600.0,19.173,19.2111,19.1578,19.1578,735600.0
2010-10-20 14:05:00,25.19,25.21,25.15,25.16,770600.0,19.1654,19.1807,19.135,19.1426,770600.0
2010-10-20 14:10:00,25.15,25.22,25.15,25.2,509800.0,19.135,19.1883,19.135,19.173,509800.0
2010-10-20 14:15:00,25.2,25.24,25.19,25.22,627400.0,19.173,19.2035,19.1654,19.1883,627400.0
2010-10-20 14:20:00,25.23,25.25,25.2,25.2,305500.0,19.1959,19.2111,19.173,19.173,305500.0
2010-10-20 14:25:00,25.2,25.23,25.18,25.19,446600.0,19.173,19.1959,19.1578,19.1654,446600.0
2010-10-20 14:30:00,25.19,25.26,25.19,25.25,412300.0,19.1654,19.2187,19.1654,19.2111,412300.0
2010-10-20 14:35:00,25.26,25.26,25.22,25.23,375200.0,19.2187,19.2187,19.1883,19.1959,375200.0
2010-10-20 14:40:00,25.23,25.23,25.19,25.2,235200.0,19.1959,19.1959,19.1654,19.173,235200.0
2010-10-20 14:45:00,25.19,25.21,25.16,25.16,585700.0,19.1654,19.1807,19.1426,19.1426,585700.0
2010-10-20 14:50:00,25.17,25.2,25.16,25.19,361400.0,19.1502,19.173,19.1426,19.1654,361400.0
2010-10-20 14:55:00,25.18,25.22,25.17,25.22,1563900.0,19.1578,19.1883,19.1502,19.1883,1563900.0
2010-10-20 15:00:00,25.22,25.26,25.2,25.25,1053800.0,19.1883,19.2187,19.173,19.2111,1053800.0
2010-10-20 15:05:00,25.25,25.29,25.23,25.28,1318700.0,19.2111,19.2415,19.1959,19.2339,1318700.0
2010-10-20 15:10:00,25.28,25.32,25.27,25.29,1326300.0,19.2339,19.2643,19.2263,19.2415,1326300.0
2010-10-20 15:15:00,25.27,25.35,25.27,25.34,1937400.0,19.2263,19.2872,19.2263,19.2796,1937400.0
2010-10-20 15:20:00,25.33,25.4,25.33,25.38,1711400.0,19.272,19.3252,19.272,19.31,1711400.0
2010-10-20 15:25:00,25.38,25.4,25.35,25.37,1189700.0,19.31,19.3252,19.2872,19.3024,1189700.0
2010-10-20 15:30:00,25.37,25.38,25.31,25.35,1207100.0,19.3024,19.31,19.2567,19.2872,1207100.0
2010-10-20 15:35:00,25.35,25.35,25.25,25.28,1617800.0,19.2872,19.2872,19.2111,19.2339,1617800.0
2010-10-20 15:40:00,25.27,25.3,25.25,25.28,916900.0,19.2263,19.2491,19.2111,19.2339,916900.0
2010-10-20 15:45:00,25.28,25.34,25.27,25.33,1532500.0,19.2339,19.2796,19.2263,19.272,1532500.0
2010-10-20 15:50:00,25.33,25.36,25.27,25.27,2047700.0,19.272,19.2948,19.2263,19.2263,2047700.0
2010-10-20 15:55:00,25.27,25.3,25.26,25.3,3577000.0,19.2263,19.2491,19.2187,19.2491,3577000.0
2010-10-21 09:30:00,25.4,25.4,25.26,25.3,1438200.0,19.3252,19.3252,19.2187,19.2491,1438200.0
2010-10-21 09:35:00,25.3,25.35,25.27,25.35,865200.0,19.2491,19.2872,19.2263,19.2872,865200.0
2010-10-21 09:40:00,25.34,25.41,25.34,25.39,1046600.0,19.2796,19.3328,19.2796,19.3176,1046600.0
2010-10-21 09:45:00,25.38,25.4,25.34,25.39,392400.0,19.31,19.3252,19.2796,19.3176,392400.0
2010-10-21 09:50:00,25.39,25.45,25.38,25.38,740900.0,19.3176,19.3633,19.31,19.31,740900.0
2010-10-21 09:55:00,25.39,25.41,25.37,25.39,1378000.0,19.3176,19.3328,19.3024,19.3176,1378000.0
2010-10-21 10:00:00,25.39,25.41,25.31,25.36,1074900.0,19.3176,19.3328,19.2567,19.2948,1074900.0
2010-10-21 10:05:00,25.36,25.43,25.3,25.42,1074400.0,19.2948,19.348,19.2491,19.3404,1074400.0
2010-10-21 10:10:00,25.42,25.5,25.42,25.5,629500.0,19.3404,19.4013,19.3404,19.4013,629500.0
2010-10-21 10:15:00,25.5,25.5,25.46,25.48,920900.0,19.4013,19.4013,19.3709,19.3861,920900.0
2010-10-21 10:20:00,25.48,25.48,25.44,25.47,632300.0,19.3861,19.3861,19.3556,19.3785,632300.0
2010-10-21 10:25:00,25.47,25.49,25.47,25.47,449700.0,19.3785,19.3937,19.3785,19.3785,449700.0
2010-10-21 10:30:00,25.47,25.52,25.46,25.52,646100.0,19.3785,19.4165,19.3709,19.4165,646100.0
2010-10-21 10:35:00,25.52,25.52,25.48,25.48,811100.0,19.4165,19.4165,19.3861,19.3861,811100.0
2010-10-21 10:40:00,25.48,25.52,25.47,25.51,670800.0,19.3861,19.4165,19.3785,19.4089,670800.0
2010-10-21 10:45:00,25.52,25.52,25.48,25.51,444200.0,19.4165,19.4165,19.3861,19.4089,444200.0
2010-10-21 10:50:00,25.51,25.52,25.48,25.51,532900.0,19.4089,19.4165,19.3861,19.4089,532900.0
2010-10-21 10:55:00,25.51,25.54,25.5,25.51,607400.0,19.4089,19.4317,19.4013,19.4089,607400.0
2010-10-21 11:00:00,25.5,25.53,25.5,25.53,257000.0,19.4013,19.4241,19.4013,19.4241,257000.0
2010-10-21 11:05:00,25.53,25.53,25.48,25.48,351100.0,19.4241,19.4241,19.3861,19.3861,351100.0
2010-10-21 11:10:00,25.49,25.49,25.41,25.41,334800.0,19.3937,19.3937,19.3328,19.3328,334800.0
2010-10-21 11:15:00,25.41,25.44,25.4,25.44,319800.0,19.3328,19.3556,19.3252,19.3556,319800.0
2010-10-21 11:20:00,25.44,25.46,25.42,25.42,288500.0,19.3556,19.3709,19.3404,19.3404,288500.0
2010-10-21 11:25:00,25.42,25.43,25.38,25.42,953000.0,19.3404,19.348,19.31,19.3404,953000.0
2010-10-21 11:30:00,25.42,25.45,25.42,25.45,242900.0,19.3404,19.3633,19.3404,19.3633,242900.0
2010-10-21 11:35:00,25.45,25.45,25.37,25.41,906300.0,19.3633,19.3633,19.3024,19.3328,906300.0
2010-10-21 11:40:00,25.39,25.42,25.36,25.38,574600.0,19.3176,19.3404,19.2948,19.31,574600.0
2010-10-21 11:45:00,25.37,25.4,25.37,25.38,441100.0,19.3024,19.3252,19.3024,19.31,441100.0
2010-10-21 11:50:00,25.39,25.4,25.36,25.4,296300.0,19.3176,19.3252,19.2948,19.3252,296300.0
2010-10-21 11:55:00,25.4,25.43,25.39,25.42,574000.0,19.3252,19.348,19.3176,19.3404,574000.0
2010-10-21 12:00:00,25.41,25.44,25.39,25.41,229200.0,19.3328,19.3556,19.3176,19.3328,229200.0
2010-10-21 12:05:00,25.4,25.41,25.36,25.39,200300.0,19.3252,19.3328,19.2948,19.3176,200300.0
2010-10-21 12:10:00,25.39,25.4,25.36,25.36,302800.0,19.3176,19.3252,19.2948,19.2948,302800.0
2010-10-21 12:15:00,25.36,25.4,25.34,25.39,330700.0,19.2948,19.3252,19.2796,19.3176,330700.0
2010-10-21 12:20:00,25.4,25.41,25.38,25.4,160600.0,19.3252,19.3328,19.31,19.3252,160600.0
2010-10-21 12:25:00,25.39,25.4,25.36,25.4,310700.0,19.3176,19.3252,19.2948,19.3252,310700.0
2010-10-21 12:30:00,25.39,25.4,25.36,25.37,288000.0,19.3176,19.3252,19.2948,19.3024,288000.0
2010-10-21 12:35:00,25.37,25.38,25.32,25.33,472200.0,19.3024,19.31,19.2643,19.272,472200.0
2010-10-21 12:40:00,25.33,25.37,25.32,25.34,319100.0,19.272,19.3024,19.2643,19.2796,319100.0
2010-10-21 12:45:00,25.35,25.35,25.3,25.33,372600.0,19.2872,19.2872,19.2491,19.272,372600.0
2010-10-21 12:50:00,25.33,25.34,25.3,25.31,202300.0,19.272,19.2796,19.2491,19.2567,202300.0
2010-10-21 12:55:00,25.31,25.34,25.31,25.33,216300.0,19.2567,19.2796,19.2567,19.272,216300.0
2010-10-21 13:00:00,25.33,25.39,25.32,25.39,403500.0,19.272,19.3176,19.2643,19.3176,403500.0
2010-10-21 13:05:00,25.39,25.39,25.33,25.33,411900.0,19.3176,19.3176,19.272,19.272,411900.0
2010-10-21 13:10:00,25.34,25.36,25.32,25.34,421200.0,19.2796,19.2948,19.2643,19.2796,421200.0
2010-10-21 13:15:00,25.35,25.35,25.3,25.32,283200.0,19.2872,19.2872,19.2491,19.2643,283200.0
2010-10-21 13:20:00,25.32,25.33,25.31,25.31,97300.0,19.2643,19.272,19.2567,19.2567,97300.0
2010-10-21 13:25:00,25.31,25.38,25.31,25.36,266800.0,19.2567,19.31,19.2567,19.2948,266800.0
2010-10-21 13:30:00,25.36,25.37,25.3,25.3,207700.0,19.2948,19.3024,19.2491,19.2491,207700.0
2010-10-21 13:35:00,25.31,25.34,25.29,25.3,296400.0,19.2567,19.2796,19.2415,19.2491,296400.0
2010-10-21 13:40:00,25.31,25.32,25.29,25.31,209100.0,19.2567,19.2643,19.2415,19.2567,209100.0
2010-10-21 13:45:00,25.3,25.31,25.23,25.25,636500.0,19.2491,19.2567,19.1959,19.2111,636500.0
2010-10-21 13:50:00,25.26,25.26,25.15,25.17,688000.0,19.2187,19.2187,19.135,19.1502,688000.0
2010-10-21 13:55:00,25.16,25.17,25.07,25.1,854200.0,19.1426,19.1502,19.0741,19.097,854200.0
2010-10-21 14:00:00,25.1,25.12,25.05,25.12,1157200.0,19.097,19.1122,19.0589,19.1122,1157200.0
2010-10-21 14:05:00,25.12,25.12,25.09,25.11,290100.0,19.1122,19.1122,19.0894,19.1046,290100.0
2010-10-21 14:10:00,25.12,25.15,25.1,25.12,509700.0,19.1122,19.135,19.097,19.1122,509700.0
2010-10-21 14:15:00,25.12,25.15,25.09,25.15,279500.0,19.1122,19.135,19.0894,19.135,279500.0
2010-10-21 14:20:00,25.14,25.16,25.1,25.12,321800.0,19.1274,19.1426,19.097,19.1122,321800.0
2010-10-21 14:25:00,25.12,25.15,25.11,25.12,238400.0,19.1122,19.135,19.1046,19.1122,238400.0
2010-10-21 14:30:00,25.12,25.17,25.12,25.16,1187800.0,19.1122,19.1502,19.1122,19.1426,1187800.0
2010-10-21 14:35:00,25.16,25.18,25.16,25.18,324100.0,19.1426,19.1578,19.1426,19.1578,324100.0
2010-10-21 14:40:00,25.18,25.23,25.16,25.23,1607000.0,19.1578,19.1959,19.1426,19.1959,1607000.0
2010-10-21 14:45:00,25.23,25.26,25.2,25.21,874900.0,19.1959,19.2187,19.173,19.1807,874900.0
2010-10-21 14:50:00,25.21,25.27,25.18,25.26,689000.0,19.1807,19.2263,19.1578,19.2187,689000.0
2010-10-21 14:55:00,25.26,25.27,25.22,25.26,1560700.0,19.2187,19.2263,19.1883,19.2187,1560700.0
2010-10-21 15:00:00,25.26,25.31,25.25,25.28,947700.0,19.2187,19.2567,19.2111,19.2339,947700.0
2010-10-21 15:05:00,25.28,25.29,25.23,25.25,706500.0,19.2339,19.2415,19.1959,19.2111,706500.0
2010-10-21 15:10:00,25.25,25.3,25.25,25.29,423800.0,19.2111,19.2491,19.2111,19.2415,423800.0
2010-10-21 15:15:00,25.29,25.38,25.29,25.33,1190000.0,19.2415,19.31,19.2415,19.272,1190000.0
2010-10-21 15:20:00,25.33,25.38,25.32,25.37,455200.0,19.272,19.31,19.2643,19.3024,455200.0
2010-10-21 15:25:00,25.38,25.39,25.34,25.37,445900.0,19.31,19.3176,19.2796,19.3024,445900.0
2010-10-21 15:30:00,25.38,25.4,25.35,25.35,779500.0,19.31,19.3252,19.2872,19.2872,779500.0
2010-10-21 15:35:00,25.35,25.38,25.34,25.37,292900.0,19.2872,19.31,19.2796,19.3024,292900.0
2010-10-21 15:40:00,25.37,25.39,25.35,25.36,528100.0,19.3024,19.3176,19.2872,19.2948,528100.0
2010-10-21 15:45:00,25.36,25.37,25.31,25.36,689100.0,19.2948,19.3024,19.2567,19.2948,689100.0
2010-10-21 15:50:00,25.35,25.36,25.32,25.33,662100.0,19.2872,19.2948,19.2643,19.272,662100.0
2010-10-21 15:55:00,25.33,25.42,25.33,25.4,1958400.0,19.272,19.3404,19.272,19.3252,1958400.0
2010-10-22 09:30:00,25.52,25.54,25.38,25.41,1310800.0,19.4165,19.4317,19.31,19.3328,1310800.0
2010-10-22 09:35:00,25.41,25.48,25.4,25.42,681000.0,19.3328,19.3861,19.3252,19.3404,681000.0
2010-10-22 09:40:00,25.42,25.45,25.38,25.41,588000.0,19.3404,19.3633,19.31,19.3328,588000.0
2010-10-22 09:45:00,25.41,25.47,25.39,25.44,413800.0,19.3328,19.3785,19.3176,19.3556,413800.0
2010-10-22 09:50:00,25.44,25.45,25.39,25.39,384600.0,19.3556,19.3633,19.3176,19.3176,384600.0
2010-10-22 09:55:00,25.39,25.39,25.31,25.32,621700.0,19.3176,19.3176,19.2567,19.2643,621700.0
2010-10-22 10:00:00,25.32,25.32,25.27,25.27,591600.0,19.2643,19.2643,19.2263,19.2263,591600.0
2010-10-22 10:05:00,25.27,25.33,25.27,25.31,474300.0,19.2263,19.272,19.2263,19.2567,474300.0
2010-10-22 10:10:00,25.31,25.33,25.29,25.32,353000.0,19.2567,19.272,19.2415,19.2643,353000.0
2010-10-22 10:15:00,25.31,25.35,25.3,25.35,357300.0,19.2567,19.2872,19.2491,19.2872,357300.0
2010-10-22 10:20:00,25.35,25.36,25.32,25.33,477400.0,19.2872,19.2948,19.2643,19.272,477400.0
2010-10-22 10:25:00,25.33,25.36,25.32,25.36,456200.0,19.272,19.2948,19.2643,19.2948,456200.0
2010-10-22 10:30:00,25.37,25.38,25.32,25.33,552200.0,19.3024,19.31,19.2643,19.272,552200.0
2010-10-22 10:35:00,25.32,25.33,25.31,25.32,202300.0,19.2643,19.272,19.2567,19.2643,202300.0
2010-10-22 10:40:00,25.33,25.33,25.31,25.32,348800.0,19.272,19.272,19.2567,19.2643,348800.0
2010-10-22 10:45:00,25.32,25.33,25.31,25.32,189500.0,19.2643,19.272,19.2567,19.2643,189500.0
2010-10-22 10:50:00,25.32,25.36,25.31,25.34,410500.0,19.2643,19.2948,19.2567,19.2796,410500.0
2010-10-22 10:55:00,25.34,25.37,25.34,25.36,275000.0,19.2796,19.3024,19.2796,19.2948,275000.0
2010-10-22 11:00:00,25.35,25.36,25.33,25.34,151400.0,19.2872,19.2948,19.272,19.2796,151400.0
2010-10-22 11:05:00,25.33,25.34,25.31,25.32,504900.0,19.272,19.2796,19.2567,19.2643,504900.0
2010-10-22 11:10:00,25.33,25.34,25.31,25.31,152200.0,19.272,19.2796,19.2567,19.2567,152200.0
2010-10-22 11:15:00,25.31,25.32,25.31,25.32,140700.0,19.2567,19.2643,19.2567,19.2643,140700.0
2010-10-22 11:20:00,25.31,25.32,25.31,25.31,229900.0,19.2567,19.2643,19.2567,19.2567,229900.0
2010-10-22 11:25:00,25.31,25.32,25.3,25.31,209800.0,19.2567,19.2643,19.2491,19.2567,209800.0
2010-10-22 11:30:00,25.32,25.35,25.31,25.34,214300.0,19.2643,19.2872,19.2567,19.2796,214300.0
2010-10-22 11:35:00,25.34,25.36,25.34,25.34,169100.0,19.2796,19.2948,19.2796,19.2796,169100.0
2010-10-22 11:40:00,25.35,25.35,25.34,25.34,104500.0,19.2872,19.2872,19.2796,19.2796,104500.0
2010-10-22 11:45:00,25.34,25.35,25.34,25.34,163200.0,19.2796,19.2872,19.2796,19.2796,163200.0
2010-10-22 11:50:00,25.34,25.34,25.3,25.33,324900.0,19.2796,19.2796,19.2491,19.272,324900.0
2010-10-22 11:55:00,25.33,25.34,25.32,25.33,164100.0,19.272,19.2796,19.2643,19.272,164100.0
2010-10-22 12:00:00,25.33,25.34,25.32,25.34,113300.0,19.272,19.2796,19.2643,19.2796,113300.0
2010-10-22 12:05:00,25.33,25.35,25.33,25.34,239100.0,19.272,19.2872,19.272,19.2796,239100.0
2010-10-22 12:10:00,25.35,25.38,25.34,25.36,201000.0,19.2872,19.31,19.2796,19.2948,201000.0
2010-10-22 12:15:00,25.37,25.39,25.36,25.38,110000.0,19.3024,19.3176,19.2948,19.31,110000.0
2010-10-22 12:20:00,25.39,25.4,25.38,25.4,202100.0,19.3176,19.3252,19.31,19.3252,202100.0
2010-10-22 12:25:00,25.4,25.41,25.39,25.41,261900.0,19.3252,19.3328,19.3176,19.3328,261900.0
2010-10-22 12:30:00,25.41,25.41,25.39,25.41,146900.0,19.3328,19.3328,19.3176,19.3328,146900.0
2010-10-22 12:35:00,25.41,25.41,25.39,25.39,140100.0,19.3328,19.3328,19.3176,19.3176,140100.0
2010-10-22 12:40:00,25.39,25.41,25.39,25.4,122400.0,19.3176,19.3328,19.3176,19.3252,122400.0
2010-10-22 12:45:00,25.41,25.43,25.4,25.42,263800.0,19.3328,19.348,19.3252,19.3404,263800.0
2010-10-22 12:50:00,25.42,25.42,25.4,25.41,163900.0,19.3404,19.3404,19.3252,19.3328,163900.0
2010-10-22 12:55:00,25.41,25.43,25.4,25.42,97500.0,19.3328,19.348,19.3252,19.3404,97500.0
2010-10-22 13:00:00,25.42,25.43,25.39,25.39,227500.0,19.3404,19.348,19.3176,19.3176,227500.0
2010-10-22 13:05:00,25.39,25.4,25.37,25.38,225400.0,19.3176,19.3252,19.3024,19.31,225400.0
2010-10-22 13:10:00,25.39,25.4,25.38,25.4,58800.0,19.3176,19.3252,19.31,19.3252,58800.0
2010-10-22 13:15:00,25.4,25.42,25.39,25.4,184600.0,19.3252,19.3404,19.3176,19.3252,184600.0
2010-10-22 13:20:00,25.39,25.4,25.37,25.37,124300.0,19.3176,19.3252,19.3024,19.3024,124300.0
2010-10-22 13:25:00,25.38,25.4,25.38,25.39,151700.0,19.31,19.3252,19.31,19.3176,151700.0
2010-10-22 13:30:00,25.39,25.39,25.36,25.38,130300.0,19.3176,19.3176,19.2948,19.31,130300.0
2010-10-22 13:35:00,25.38,25.38,25.36,25.38,109000.0,19.31,19.31,19.2948,19.31,109000.0
2010-10-22 13:40:00,25.38,25.38,25.37,25.38,56100.0,19.31,19.31,19.3024,19.31,56100.0
2010-10-22 13:45:00,25.38,25.38,25.34,25.35,407800.0,19.31,19.31,19.2796,19.2872,407800.0
2010-10-22 13:50:00,25.34,25.35,25.33,25.34,256000.0,19.2796,19.2872,19.272,19.2796,256000.0
2010-10-22 13:55:00,25.33,25.34,25.33,25.33,99500.0,19.272,19.2796,19.272,19.272,99500.0
2010-10-22 14:00:00,25.33,25.35,25.32,25.33,186400.0,19.272,19.2872,19.2643,19.272,186400.0
2010-10-22 14:05:00,25.33,25.35,25.32,25.35,197600.0,19.272,19.2872,19.2643,19.2872,197600.0
2010-10-22 14:10:00,25.34,25.35,25.34,25.35,95500.0,19.2796,19.2872,19.2796,19.2872,95500.0
2010-10-22 14:15:00,25.34,25.35,25.31,25.33,336200.0,19.2796,19.2872,19.2567,19.272,336200.0
2010-10-22 14:20:00,25.33,25.35,25.32,25.32,368800.0,19.272,19.2872,19.2643,19.2643,368800.0
2010-10-22 14:25:00,25.32,25.35,25.31,25.35,281700.0,19.2643,19.2872,19.2567,19.2872,281700.0
2010-10-22 14:30:00,25.34,25.35,25.31,25.31,270600.0,19.2796,19.2872,19.2567,19.2567,270600.0
2010-10-22 14:35:00,25.32,25.34,25.3,25.31,226500.0,19.2643,19.2796,19.2491,19.2567,226500.0
2010-10-22 14:40:00,25.31,25.34,25.3,25.31,515400.0,19.2567,19.2796,19.2491,19.2567,515400.0
2010-10-22 14:45:00,25.32,25.34,25.31,25.33,219000.0,19.2643,19.2796,19.2567,19.272,219000.0
2010-10-22 14:50:00,25.32,25.33,25.31,25.32,118300.0,19.2643,19.272,19.2567,19.2643,118300.0
2010-10-22 14:55:00,25.32,25.32,25.3,25.3,192100.0,19.2643,19.2643,19.2491,19.2491,192100.0
2010-10-22 15:00:00,25.3,25.32,25.3,25.31,95700.0,19.2491,19.2643,19.2491,19.2567,95700.0
2010-10-22 15:05:00,25.32,25.35,25.31,25.33,513600.0,19.2643,19.2872,19.2567,19.272,513600.0
2010-10-22 15:10:00,25.33,25.34,25.33,25.34,133300.0,19.272,19.2796,19.272,19.2796,133300.0
2010-10-22 15:15:00,25.33,25.34,25.31,25.32,265200.0,19.272,19.2796,19.2567,19.2643,265200.0
2010-10-22 15:20:00,25.33,25.35,25.32,25.35,255700.0,19.272,19.2872,19.2643,19.2872,255700.0
2010-10-22 15:25:00,25.34,25.36,25.34,25.35,321100.0,19.2796,19.2948,19.2796,19.2872,321100.0
2010-10-22 15:30:00,25.36,25.36,25.33,25.34,211000.0,19.2948,19.2948,19.272,19.2796,211000.0
2010-10-22 15:35:00,25.34,25.35,25.32,25.33,280200.0,19.2796,19.2872,19.2643,19.272,280200.0
2010-10-22 15:40:00,25.32,25.34,25.32,25.33,218300.0,19.2643,19.2796,19.2643,19.272,218300.0
2010-10-22 15:45:00,25.34,25.37,25.33,25.36,442900.0,19.2796,19.3024,19.272,19.2948,442900.0
2010-10-22 15:50:00,25.37,25.38,25.34,25.36,997600.0,19.3024,19.31,19.2796,19.2948,997600.0
2010-10-22 15:55:00,25.36,25.39,25.34,25.39,1463300.0,19.2948,19.3176,19.2796,19.3176,1463300.0
2010-10-25 09:30:00,25.25,25.31,25.22,25.3,1460300.0,19.2111,19.2567,19.1883,19.2491,1460300.0
2010-10-25 09:35:00,25.31,25.33,25.26,25.27,649100.0,19.2567,19.272,19.2187,19.2263,649100.0
2010-10-25 09:40:00,25.27,25.28,25.26,25.26,960300.0,19.2263,19.2339,19.2187,19.2187,960300.0
2010-10-25 09:45:00,25.26,25.27,25.21,25.24,1359500.0,19.2187,19.2263,19.1807,19.2035,1359500.0
2010-10-25 09:50:00,25.24,25.24,25.17,25.19,1293000.0,19.2035,19.2035,19.1502,19.1654,1293000.0
2010-10-25 09:55:00,25.19,25.22,25.18,25.2,926800.0,19.1654,19.1883,19.1578,19.173,926800.0
2010-10-25 10:00:00,25.2,25.24,25.17,25.18,1116100.0,19.173,19.2035,19.1502,19.1578,1116100.0
2010-10-25 10:05:00,25.18,25.24,25.18,25.23,799200.0,19.1578,19.2035,19.1578,19.1959,799200.0
2010-10-25 10:10:00,25.23,25.28,25.22,25.27,788700.0,19.1959,19.2339,19.1883,19.2263,788700.0
2010-10-25 10:15:00,25.27,25.31,25.27,25.27,1232600.0,19.2263,19.2567,19.2263,19.2263,1232600.0
2010-10-25 10:20:00,25.28,25.3,25.27,25.28,418300.0,19.2339,19.2491,19.2263,19.2339,418300.0
2010-10-25 10:25:00,25.28,25.34,25.27,25.31,893700.0,19.2339,19.2796,19.2263,19.2567,893700.0
2010-10-25 10:30:00,25.3,25.33,25.26,25.29,880000.0,19.2491,19.272,19.2187,19.2415,880000.0
2010-10-25 10:35:00,25.29,25.3,25.26,25.26,596400.0,19.2415,19.2491,19.2187,19.2187,596400.0
2010-10-25 10:40:00,25.26,25.27,25.21,25.22,749400.0,19.2187,19.2263,19.1807,19.1883,749400.0
2010-10-25 10:45:00,25.21,25.26,25.2,25.25,613700.0,19.1807,19.2187,19.173,19.2111,613700.0
2010-10-25 10:50:00,25.26,25.26,25.23,25.25,380200.0,19.2187,19.2187,19.1959,19.2111,380200.0
2010-10-25 10:55:00,25.25,25.27,25.21,25.23,564400.0,19.2111,19.2263,19.1807,19.1959,564400.0
2010-10-25 11:00:00,25.22,25.25,25.21,25.22,194400.0,19.1883,19.2111,19.1807,19.1883,194400.0
2010-10-25 11:05:00,25.22,25.24,25.21,25.23,237900.0,19.1883,19.2035,19.1807,19.1959,237900.0
2010-10-25 11:10:00,25.24,25.27,25.22,25.25,540600.0,19.2035,19.2263,19.1883,19.2111,540600.0
2010-10-25 11:15:00,25.25,25.27,25.23,25.26,293200.0,19.2111,19.2263,19.1959,19.2187,293200.0
2010-10-25 11:20:00,25.27,25.28,25.26,25.26,195900.0,19.2263,19.2339,19.2187,19.2187,195900.0
2010-10-25 11:25:00,25.26,25.27,25.26,25.26,93800.0,19.2187,19.2263,19.2187,19.2187,93800.0
2010-10-25 11:30:00,25.27,25.3,25.26,25.28,543100.0,19.2263,19.2491,19.2187,19.2339,543100.0
2010-10-25 11:35:00,25.28,25.28,25.25,25.26,303700.0,19.2339,19.2339,19.2111,19.2187,303700.0
2010-10-25 11:40:00,25.26,25.27,25.25,25.26,191100.0,19.2187,19.2263,19.2111,19.2187,191100.0
2010-10-25 11:45:00,25.27,25.29,25.26,25.28,193000.0,19.2263,19.2415,19.2187,19.2339,193000.0
2010-10-25 11:50:00,25.28,25.3,25.28,25.28,251600.0,19.2339,19.2491,19.2339,19.2339,251600.0
2010-10-25 11:55:00,25.28,25.3,25.28,25.3,205900.0,19.2339,19.2491,19.2339,19.2491,205900.0
2010-10-25 12:00:00,25.3,25.31,25.29,25.31,381200.0,19.2491,19.2567,19.2415,19.2567,381200.0
2010-10-25 12:05:00,25.31,25.31,25.28,25.3,272400.0,19.2567,19.2567,19.2339,19.2491,272400.0
2010-10-25 12:10:00,25.3,25.31,25.29,25.3,120300.0,19.2491,19.2567,19.2415,19.2491,120300.0
2010-10-25 12:15:00,25.29,25.3,25.25,25.25,408700.0,19.2415,19.2491,19.2111,19.2111,408700.0
2010-10-25 12:20:00,25.25,25.26,25.21,25.23,472800.0,19.2111,19.2187,19.1807,19.1959,472800.0
2010-10-25 12:25:00,25.23,25.26,25.22,25.26,204400.0,19.1959,19.2187,19.1883,19.2187,204400.0
2010-10-25 12:30:00,25.25,25.28,25.25,25.27,355100.0,19.2111,19.2339,19.2111,19.2263,355100.0
2010-10-25 12:35:00,25.27,25.28,25.27,25.27,98400.0,19.2263,19.2339,19.2263,19.2263,98400.0
2010-10-25 12:40:00,25.27,25.29,25.26,25.27,344100.0,19.2263,19.2415,19.2187,19.2263,344100.0
2010-10-25 12:45:00,25.27,25.28,25.25,25.25,154600.0,19.2263,19.2339,19.2111,19.2111,154600.0
2010-10-25 12:50:00,25.25,25.26,25.25,25.25,142400.0,19.2111,19.2187,19.2111,19.2111,142400.0
2010-10-25 12:55:00,25.25,25.26,25.23,25.23,375400.0,19.2111,19.2187,19.1959,19.1959,375400.0
2010-10-25 13:00:00,25.24,25.25,25.22,25.24,436500.0,19.2035,19.2111,19.1883,19.2035,436500.0
2010-10-25 13:05:00,25.24,25.25,25.21,25.21,297500.0,19.2035,19.2111,19.1807,19.1807,297500.0
2010-10-25 13:10:00,25.21,25.25,25.21,25.23,369600.0,19.1807,19.2111,19.1807,19.1959,369600.0
2010-10-25 13:15:00,25.23,25.26,25.22,25.24,368800.0,19.1959,19.2187,19.1883,19.2035,368800.0
2010-10-25 13:20:00,25.25,25.28,25.24,25.28,211900.0,19.2111,19.2339,19.2035,19.2339,211900.0
2010-10-25 13:25:00,25.27,25.28,25.26,25.27,360100.0,19.2263,19.2339,19.2187,19.2263,360100.0
2010-10-25 13:30:00,25.27,25.3,25.26,25.26,501500.0,19.2263,19.2491,19.2187,19.2187,501500.0
2010-10-25 13:35:00,25.26,25.28,25.26,25.28,198500.0,19.2187,19.2339,19.2187,19.2339,198500.0
2010-10-25 13:40:00,25.27,25.29,25.26,25.28,391400.0,19.2263,19.2415,19.2187,19.2339,391400.0
2010-10-25 13:45:00,25.28,25.29,25.26,25.27,634300.0,19.2339,19.2415,19.2187,19.2263,634300.0
2010-10-25 13:50:00,25.27,25.29,25.25,25.29,489500.0,19.2263,19.2415,19.2111,19.2415,489500.0
2010-10-25 13:55:00,25.29,25.33,25.28,25.32,706400.0,19.2415,19.272,19.2339,19.2643,706400.0
2010-10-25 14:00:00,25.33,25.35,25.28,25.32,1065400.0,19.272,19.2872,19.2339,19.2643,1065400.0
2010-10-25 14:05:00,25.33,25.33,25.31,25.31,135800.0,19.272,19.272,19.2567,19.2567,135800.0
2010-10-25 14:10:00,25.31,25.33,25.31,25.31,173000.0,19.2567,19.272,19.2567,19.2567,173000.0
2010-10-25 14:15:00,25.31,25.32,25.28,25.28,177100.0,19.2567,19.2643,19.2339,19.2339,177100.0
2010-10-25 14:20:00,25.29,25.31,25.28,25.3,192000.0,19.2415,19.2567,19.2339,19.2491,192000.0
2010-10-25 14:25:00,25.31,25.31,25.29,25.29,149100.0,19.2567,19.2567,19.2415,19.2415,149100.0
2010-10-25 14:30:00,25.29,25.31,25.28,25.29,256200.0,19.2415,19.2567,19.2339,19.2415,256200.0
2010-10-25 14:35:00,25.3,25.3,25.25,25.27,410300.0,19.2491,19.2491,19.2111,19.2263,410300.0
2010-10-25 14:40:00,25.27,25.28,25.22,25.24,748900.0,19.2263,19.2339,19.1883,19.2035,748900.0
2010-10-25 14:45:00,25.24,25.25,25.23,25.24,478400.0,19.2035,19.2111,19.1959,19.2035,478400.0
2010-10-25 14:50:00,25.23,25.26,25.23,25.25,397400.0,19.1959,19.2187,19.1959,19.2111,397400.0
2010-10-25 14:55:00,25.26,25.26,25.25,25.26,127200.0,19.2187,19.2187,19.2111,19.2187,127200.0
2010-10-25 15:00:00,25.25,25.28,25.25,25.27,277000.0,19.2111,19.2339,19.2111,19.2263,277000.0
2010-10-25 15:05:00,25.27,25.29,25.26,25.28,380100.0,19.2263,19.2415,19.2187,19.2339,380100.0
2010-10-25 15:10:00,25.27,25.28,25.25,25.25,181100.0,19.2263,19.2339,19.2111,19.2111,181100.0
2010-10-25 15:15:00,25.25,25.28,25.25,25.27,323900.0,19.2111,19.2339,19.2111,19.2263,323900.0
2010-10-25 15:20:00,25.27,25.29,25.27,25.28,406100.0,19.2263,19.2415,19.2263,19.2339,406100.0
2010-10-25 15:25:00,25.28,25.32,25.28,25.32,350100.0,19.2339,19.2643,19.2339,19.2643,350100.0
2010-10-25 15:30:00,25.32,25.32,25.28,25.29,441400.0,19.2643,19.2643,19.2339,19.2415,441400.0
2010-10-25 15:35:00,25.28,25.29,25.23,25.25,841100.0,19.2339,19.2415,19.1959,19.2111,841100.0
2010-10-25 15:40:00,25.25,25.27,25.22,25.26,832600.0,19.2111,19.2263,19.1883,19.2187,832600.0
2010-10-25 15:45:00,25.26,25.27,25.21,25.23,1623700.0,19.2187,19.2263,19.1807,19.1959,1623700.0
2010-10-25 15:50:00,25.24,25.25,25.22,25.24,1261300.0,19.2035,19.2111,19.1883,19.2035,1261300.0
2010-10-25 15:55:00,25.24,25.24,25.19,25.19,2404400.0,19.2035,19.2035,19.1654,19.1654,2404400.0
2010-10-26 09:30:00,25.12,25.13,25.07,25.12,1225400.0,19.1122,19.1198,19.0741,19.1122,1225400.0
2010-10-26 09:35:00,25.12,25.12,25.06,25.09,805800.0,19.1122,19.1122,19.0665,19.0894,805800.0
2010-10-26 09:40:00,25.09,25.14,25.07,25.09,646800.0,19.0894,19.1274,19.0741,19.0894,646800.0
2010-10-26 09:45:00,25.09,25.17,25.08,25.15,550000.0,19.0894,19.1502,19.0817,19.135,550000.0
2010-10-26 09:50:00,25.16,25.18,25.13,25.13,441900.0,19.1426,19.1578,19.1198,19.1198,441900.0
2010-10-26 09:55:00,25.13,25.17,25.12,25.16,363800.0,19.1198,19.1502,19.1122,19.1426,363800.0
2010-10-26 10:00:00,25.16,25.22,25.15,25.21,1064000.0,19.1426,19.1883,19.135,19.1807,1064000.0
2010-10-26 10:05:00,25.21,25.22,25.17,25.22,649300.0,19.1807,19.1883,19.1502,19.1883,649300.0
2010-10-26 10:10:00,25.22,25.26,25.21,25.24,861900.0,19.1883,19.2187,19.1807,19.2035,861900.0
2010-10-26 10:15:00,25.24,25.31,25.24,25.31,677000.0,19.2035,19.2567,19.2035,19.2567,677000.0
2010-10-26 10:20:00,25.31,25.38,25.3,25.37,1051200.0,19.2567,19.31,19.2491,19.3024,1051200.0
2010-10-26 10:25:00,25.37,25.38,25.33,25.35,567600.0,19.3024,19.31,19.272,19.2872,567600.0
2010-10-26 10:30:00,25.36,25.39,25.36,25.36,489700.0,19.2948,19.3176,19.2948,19.2948,489700.0
2010-10-26 10:35:00,25.37,25.37,25.33,25.34,290700.0,19.3024,19.3024,19.272,19.2796,290700.0
2010-10-26 10:40:00,25.34,25.35,25.31,25.31,381700.0,19.2796,19.2872,19.2567,19.2567,381700.0
2010-10-26 10:45:00,25.32,25.32,25.31,25.31,142900.0,19.2643,19.2643,19.2567,19.2567,142900.0
2010-10-26 10:50:00,25.31,25.34,25.3,25.3,376400.0,19.2567,19.2796,19.2491,19.2491,376400.0
2010-10-26 10:55:00,25.3,25.37,25.3,25.36,380800.0,19.2491,19.3024,19.2491,19.2948,380800.0
2010-10-26 11:00:00,25.37,25.4,25.32,25.33,774700.0,19.3024,19.3252,19.2643,19.272,774700.0
2010-10-26 11:05:00,25.32,25.34,25.3,25.32,440900.0,19.2643,19.2796,19.2491,19.2643,440900.0
2010-10-26 11:10:00,25.31,25.33,25.29,25.32,352400.0,19.2567,19.272,19.2415,19.2643,352400.0
2010-10-26 11:15:00,25.32,25.34,25.3,25.34,862500.0,19.2643,19.2796,19.2491,19.2796,862500.0
2010-10-26 11:20:00,25.34,25.41,25.32,25.4,2182600.0,19.2796,19.3328,19.2643,19.3252,2182600.0
2010-10-26 11:25:00,25.41,25.42,25.39,25.4,410000.0,19.3328,19.3404,19.3176,19.3252,410000.0
2010-10-26 11:30:00,25.4,25.41,25.38,25.38,340000.0,19.3252,19.3328,19.31,19.31,340000.0
2010-10-26 11:35:00,25.38,25.39,25.37,25.39,189600.0,19.31,19.3176,19.3024,19.3176,189600.0
2010-10-26 11:40:00,25.39,25.4,25.38,25.39,218600.0,19.3176,19.3252,19.31,19.3176,218600.0
2010-10-26 11:45:00,25.39,25.4,25.39,25.4,202100.0,19.3176,19.3252,19.3176,19.3252,202100.0
2010-10-26 11:50:00,25.4,25.44,25.4,25.44,267100.0,19.3252,19.3556,19.3252,19.3556,267100.0
2010-10-26 11:55:00,25.44,25.49,25.43,25.49,816500.0,19.3556,19.3937,19.348,19.3937,816500.0
2010-10-26 12:00:00,25.49,25.51,25.47,25.51,998900.0,19.3937,19.4089,19.3785,19.4089,998900.0
2010-10-26 12:05:00,25.5,25.52,25.49,25.51,895400.0,19.4013,19.4165,19.3937,19.4089,895400.0
2010-10-26 12:10:00,25.51,25.61,25.51,25.61,1123700.0,19.4089,19.485,19.4089,19.485,1123700.0
2010-10-26 12:15:00,25.61,25.64,25.56,25.56,836700.0,19.485,19.5078,19.4469,19.4469,836700.0
2010-10-26 12:20:00,25.56,25.57,25.56,25.57,310500.0,19.4469,19.4546,19.4469,19.4546,310500.0
2010-10-26 12:25:00,25.57,25.57,25.54,25.55,638000.0,19.4546,19.4546,19.4317,19.4393,638000.0
2010-10-26 12:30:00,25.55,25.57,25.55,25.56,469600.0,19.4393,19.4546,19.4393,19.4469,469600.0
2010-10-26 12:35:00,25.57,25.57,25.55,25.55,242300.0,19.4546,19.4546,19.4393,19.4393,242300.0
2010-10-26 12:40:00,25.56,25.56,25.51,25.51,372700.0,19.4469,19.4469,19.4089,19.4089,372700.0
2010-10-26 12:45:00,25.52,25.55,25.51,25.54,469200.0,19.4165,19.4393,19.4089,19.4317,469200.0
2010-10-26 12:50:00,25.55,25.55,25.54,25.55,129900.0,19.4393,19.4393,19.4317,19.4393,129900.0
2010-10-26 12:55:00,25.55,25.55,25.53,25.54,309600.0,19.4393,19.4393,19.4241,19.4317,309600.0
2010-10-26 13:00:00,25.54,25.55,25.54,25.55,117800.0,19.4317,19.4393,19.4317,19.4393,117800.0
2010-10-26 13:05:00,25.55,25.55,25.54,25.54,124800.0,19.4393,19.4393,19.4317,19.4317,124800.0
2010-10-26 13:10:00,25.54,25.56,25.54,25.56,217600.0,19.4317,19.4469,19.4317,19.4469,217600.0
2010-10-26 13:15:00,25.56,25.59,25.54,25.58,661900.0,19.4469,19.4698,19.4317,19.4622,661900.0
2010-10-26 13:20:00,25.59,25.62,25.57,25.61,550400.0,19.4698,19.4926,19.4546,19.485,550400.0
2010-10-26 13:25:00,25.62,25.62,25.59,25.6,815600.0,19.4926,19.4926,19.4698,19.4774,815600.0
2010-10-26 13:30:00,25.6,25.62,25.58,25.62,487600.0,19.4774,19.4926,19.4622,19.4926,487600.0
2010-10-26 13:35:00,25.61,25.65,25.61,25.63,627200.0,19.485,19.5154,19.485,19.5002,627200.0
2010-10-26 13:40:00,25.63,25.68,25.63,25.67,575600.0,19.5002,19.5382,19.5002,19.5306,575600.0
2010-10-26 13:45:00,25.67,25.68,25.64,25.64,833900.0,19.5306,19.5382,19.5078,19.5078,833900.0
2010-10-26 13:50:00,25.64,25.66,25.62,25.64,723100.0,19.5078,19.523,19.4926,19.5078,723100.0
2010-10-26 13:55:00,25.65,25.69,25.64,25.65,841200.0,19.5154,19.5459,19.5078,19.5154,841200.0
2010-10-26 14:00:00,25.64,25.65,25.61,25.63,482400.0,19.5078,19.5154,19.485,19.5002,482400.0
2010-10-26 14:05:00,25.63,25.68,25.58,25.58,716300.0,19.5002,19.5382,19.4622,19.4622,716300.0
2010-10-26 14:10:00,25.58,25.67,25.57,25.67,722700.0,19.4622,19.5306,19.4546,19.5306,722700.0
2010-10-26 14:15:00,25.67,25.72,25.65,25.72,831400.0,19.5306,19.5687,19.5154,19.5687,831400.0
2010-10-26 14:20:00,25.72,25.73,25.7,25.73,737200.0,19.5687,19.5763,19.5535,19.5763,737200.0
2010-10-26 14:25:00,25.73,25.75,25.7,25.73,941000.0,19.5763,19.5915,19.5535,19.5763,941000.0
2010-10-26 14:30:00,25.73,25.74,25.65,25.67,669000.0,19.5763,19.5839,19.5154,19.5306,669000.0
2010-10-26 14:35:00,25.68,25.74,25.67,25.7,579700.0,19.5382,19.5839,19.5306,19.5535,579700.0
2010-10-26 14:40:00,25.7,25.75,25.7,25.73,590200.0,19.5535,19.5915,19.5535,19.5763,590200.0
2010-10-26 14:45:00,25.73,25.74,25.7,25.7,861700.0,19.5763,19.5839,19.5535,19.5535,861700.0
2010-10-26 14:50:00,25.71,25.75,25.7,25.74,622300.0,19.5611,19.5915,19.5535,19.5839,622300.0
2010-10-26 14:55:00,25.73,25.79,25.73,25.79,1215600.0,19.5763,19.6219,19.5763,19.6219,1215600.0
2010-10-26 15:00:00,25.79,25.84,25.78,25.83,1405800.0,19.6219,19.66,19.6143,19.6524,1405800.0
2010-10-26 15:05:00,25.83,25.84,25.59,25.8,434000.0,19.6524,19.66,19.4698,19.6295,434000.0
2010-10-26 15:10:00,25.81,25.82,25.78,25.8,900500.0,19.6372,19.6448,19.6143,19.6295,900500.0
2010-10-26 15:15:00,25.8,25.86,25.79,25.85,1017400.0,19.6295,19.6752,19.6219,19.6676,1017400.0
2010-10-26 15:20:00,25.86,25.89,25.81,25.84,1653000.0,19.6752,19.698,19.6372,19.66,1653000.0
2010-10-26 15:25:00,25.84,25.9,25.84,25.9,2570000.0,19.66,19.7056,19.66,19.7056,2570000.0
2010-10-26 15:30:00,25.9,25.94,25.88,25.93,2166400.0,19.7056,19.7361,19.6904,19.7285,2166400.0
2010-10-26 15:35:00,25.93,25.95,25.89,25.94,2733100.0,19.7285,19.7437,19.698,19.7361,2733100.0
2010-10-26 15:40:00,25.94,25.95,25.9,25.93,1454900.0,19.7361,19.7437,19.7056,19.7285,1454900.0
2010-10-26 15:45:00,25.93,25.94,25.88,25.91,2309200.0,19.7285,19.7361,19.6904,19.7132,2309200.0
2010-10-26 15:50:00,25.91,25.95,25.89,25.92,3006300.0,19.7132,19.7437,19.698,19.7208,3006300.0
2010-10-26 15:55:00,25.93,25.97,25.9,25.9,4272600.0,19.7285,19.7589,19.7056,19.7056,4272600.0
2010-10-27 09:30:00,25.79,25.89,25.68,25.83,2086400.0,19.6219,19.698,19.5382,19.6524,2086400.0
2010-10-27 09:35:00,25.84,25.87,25.8,25.82,1339900.0,19.66,19.6828,19.6295,19.6448,1339900.0
2010-10-27 09:40:00,25.81,25.88,25.8,25.83,1002000.0,19.6372,19.6904,19.6295,19.6524,1002000.0
2010-10-27 09:45:00,25.83,25.88,25.79,25.82,858700.0,19.6524,19.6904,19.6219,19.6448,858700.0
2010-10-27 09:50:00,25.82,25.87,25.8,25.83,897100.0,19.6448,19.6828,19.6295,19.6524,897100.0
2010-10-27 09:55:00,25.84,25.88,25.83,25.83,647000.0,19.66,19.6904,19.6524,19.6524,647000.0
2010-10-27 10:00:00,25.84,25.87,25.75,25.78,1232600.0,19.66,19.6828,19.5915,19.6143,1232600.0
2010-10-27 10:05:00,25.79,25.82,25.75,25.76,754300.0,19.6219,19.6448,19.5915,19.5991,754300.0
2010-10-27 10:10:00,25.76,25.83,25.75,25.79,588800.0,19.5991,19.6524,19.5915,19.6219,588800.0
2010-10-27 10:15:00,25.78,25.83,25.78,25.8,714700.0,19.6143,19.6524,19.6143,19.6295,714700.0
2010-10-27 10:20:00,25.8,25.83,25.75,25.75,1365600.0,19.6295,19.6524,19.5915,19.5915,1365600.0
2010-10-27 10:25:00,25.75,25.79,25.72,25.75,947000.0,19.5915,19.6219,19.5687,19.5915,947000.0
2010-10-27 10:30:00,25.75,25.8,25.75,25.79,363200.0,19.5915,19.6295,19.5915,19.6219,363200.0
2010-10-27 10:35:00,25.79,25.82,25.78,25.8,653300.0,19.6219,19.6448,19.6143,19.6295,653300.0
2010-10-27 10:40:00,25.79,25.82,25.79,25.8,452300.0,19.6219,19.6448,19.6219,19.6295,452300.0
2010-10-27 10:45:00,25.81,25.81,25.78,25.79,425500.0,19.6372,19.6372,19.6143,19.6219,425500.0
2010-10-27 10:50:00,25.79,25.84,25.76,25.83,835200.0,19.6219,19.66,19.5991,19.6524,835200.0
2010-10-27 10:55:00,25.84,25.87,25.79,25.8,1137400.0,19.66,19.6828,19.6219,19.6295,1137400.0
2010-10-27 11:00:00,25.8,25.84,25.78,25.84,599300.0,19.6295,19.66,19.6143,19.66,599300.0
2010-10-27 11:05:00,25.84,25.85,25.76,25.82,830700.0,19.66,19.6676,19.5991,19.6448,830700.0
2010-10-27 11:10:00,25.81,25.83,25.78,25.83,672800.0,19.6372,19.6524,19.6143,19.6524,672800.0
2010-10-27 11:15:00,25.83,25.83,25.78,25.83,368500.0,19.6524,19.6524,19.6143,19.6524,368500.0
2010-10-27 11:20:00,25.82,25.83,25.79,25.82,915200.0,19.6448,19.6524,19.6219,19.6448,915200.0
2010-10-27 11:25:00,25.81,25.83,25.78,25.79,477400.0,19.6372,19.6524,19.6143,19.6219,477400.0
2010-10-27 11:30:00,25.78,25.82,25.78,25.81,504100.0,19.6143,19.6448,19.6143,19.6372,504100.0
2010-10-27 11:35:00,25.81,25.85,25.8,25.84,638100.0,19.6372,19.6676,19.6295,19.66,638100.0
2010-10-27 11:40:00,25.84,25.85,25.82,25.83,448100.0,19.66,19.6676,19.6448,19.6524,448100.0
2010-10-27 11:45:00,25.82,25.83,25.8,25.81,315800.0,19.6448,19.6524,19.6295,19.6372,315800.0
2010-10-27 11:50:00,25.81,25.82,25.76,25.77,344700.0,19.6372,19.6448,19.5991,19.6067,344700.0
2010-10-27 11:55:00,25.77,25.79,25.76,25.76,530200.0,19.6067,19.6219,19.5991,19.5991,530200.0
2010-10-27 12:00:00,25.76,25.77,25.75,25.77,646200.0,19.5991,19.6067,19.5915,19.6067,646200.0
2010-10-27 12:05:00,25.77,25.78,25.74,25.76,648000.0,19.6067,19.6143,19.5839,19.5991,648000.0
2010-10-27 12:10:00,25.76,25.77,25.75,25.75,165600.0,19.5991,19.6067,19.5915,19.5915,165600.0
2010-10-27 12:15:00,25.76,25.78,25.74,25.75,337700.0,19.5991,19.6143,19.5839,19.5915,337700.0
2010-10-27 12:20:00,25.75,25.75,25.71,25.73,331600.0,19.5915,19.5915,19.5611,19.5763,331600.0
2010-10-27 12:25:00,25.73,25.74,25.7,25.7,203500.0,19.5763,19.5839,19.5535,19.5535,203500.0
2010-10-27 12:30:00,25.71,25.72,25.69,25.69,304900.0,19.5611,19.5687,19.5459,19.5459,304900.0
2010-10-27 12:35:00,25.7,25.7,25.68,25.69,703800.0,19.5535,19.5535,19.5382,19.5459,703800.0
2010-10-27 12:40:00,25.7,25.7,25.66,25.67,1007200.0,19.5535,19.5535,19.523,19.5306,1007200.0
2010-10-27 12:45:00,25.67,25.7,25.66,25.7,1100100.0,19.5306,19.5535,19.523,19.5535,1100100.0
2010-10-27 12:50:00,25.7,25.7,25.68,25.7,483800.0,19.5535,19.5535,19.5382,19.5535,483800.0
2010-10-27 12:55:00,25.68,25.71,25.68,25.7,684500.0,19.5382,19.5611,19.5382,19.5535,684500.0
2010-10-27 13:00:00,25.7,25.75,25.7,25.73,904800.0,19.5535,19.5915,19.5535,19.5763,904800.0
2010-10-27 13:05:00,25.72,25.76,25.71,25.75,544000.0,19.5687,19.5991,19.5611,19.5915,544000.0
2010-10-27 13:10:00,25.74,25.76,25.67,25.67,412300.0,19.5839,19.5991,19.5306,19.5306,412300.0
2010-10-27 13:15:00,25.68,25.68,25.62,25.67,488500.0,19.5382,19.5382,19.4926,19.5306,488500.0
2010-10-27 13:20:00,25.67,25.7,25.64,25.69,175000.0,19.5306,19.5535,19.5078,19.5459,175000.0
2010-10-27 13:25:00,25.69,25.71,25.65,25.71,314600.0,19.5459,19.5611,19.5154,19.5611,314600.0
2010-10-27 13:30:00,25.71,25.71,25.65,25.67,239000.0,19.5611,19.5611,19.5154,19.5306,239000.0
2010-10-27 13:35:00,25.66,25.78,25.66,25.77,1064600.0,19.523,19.6143,19.523,19.6067,1064600.0
2010-10-27 13:40:00,25.77,25.78,25.74,25.75,751100.0,19.6067,19.6143,19.5839,19.5915,751100.0
2010-10-27 13:45:00,25.75,25.78,25.73,25.77,193500.0,19.5915,19.6143,19.5763,19.6067,193500.0
2010-10-27 13:50:00,25.77,25.78,25.75,25.75,136200.0,19.6067,19.6143,19.5915,19.5915,136200.0
2010-10-27 13:55:00,25.75,25.8,25.75,25.8,262800.0,19.5915,19.6295,19.5915,19.6295,262800.0
2010-10-27 14:00:00,25.79,25.8,25.76,25.8,490100.0,19.6219,19.6295,19.5991,19.6295,490100.0
2010-10-27 14:05:00,25.8,25.84,25.79,25.83,433800.0,19.6295,19.66,19.6219,19.6524,433800.0
2010-10-27 14:10:00,25.82,25.84,25.81,25.82,553700.0,19.6448,19.66,19.6372,19.6448,553700.0
2010-10-27 14:15:00,25.82,25.84,25.82,25.83,295100.0,19.6448,19.66,19.6448,19.6524,295100.0
2010-10-27 14:20:00,25.84,25.84,25.81,25.83,573400.0,19.66,19.66,19.6372,19.6524,573400.0
2010-10-27 14:25:00,25.83,25.88,25.83,25.85,903500.0,19.6524,19.6904,19.6524,19.6676,903500.0
2010-10-27 14:30:00,25.85,25.9,25.83,25.89,870900.0,19.6676,19.7056,19.6524,19.698,870900.0
2010-10-27 14:35:00,25.89,25.98,25.86,25.96,1389200.0,19.698,19.7665,19.6752,19.7513,1389200.0
2010-10-27 14:40:00,25.96,26.0,25.95,25.98,1158100.0,19.7513,19.7817,19.7437,19.7665,1158100.0
2010-10-27 14:45:00,25.98,25.99,25.95,25.96,474500.0,19.7665,19.7741,19.7437,19.7513,474500.0
2010-10-27 14:50:00,25.96,25.97,25.94,25.97,491100.0,19.7513,19.7589,19.7361,19.7589,491100.0
2010-10-27 14:55:00,25.97,25.99,25.96,25.96,511200.0,19.7589,19.7741,19.7513,19.7513,511200.0
2010-10-27 15:00:00,25.97,25.99,25.94,25.95,679100.0,19.7589,19.7741,19.7361,19.7437,679100.0
2010-10-27 15:05:00,25.94,25.98,25.94,25.96,357800.0,19.7361,19.7665,19.7361,19.7513,357800.0
2010-10-27 15:10:00,25.95,25.96,25.92,25.93,308300.0,19.7437,19.7513,19.7208,19.7285,308300.0
2010-10-27 15:15:00,25.94,25.96,25.89,25.96,877800.0,19.7361,19.7513,19.698,19.7513,877800.0
2010-10-27 15:20:00,25.95,25.99,25.93,25.98,1727000.0,19.7437,19.7741,19.7285,19.7665,1727000.0
2010-10-27 15:25:00,25.98,26.02,25.95,25.97,1992000.0,19.7665,19.7969,19.7437,19.7589,1992000.0
2010-10-27 15:30:00,25.98,26.02,25.96,26.01,678200.0,19.7665,19.7969,19.7513,19.7893,678200.0
2010-10-27 15:35:00,26.02,26.04,26.01,26.02,870900.0,19.7969,19.8121,19.7893,19.7969,870900.0
2010-10-27 15:40:00,26.02,26.05,26.0,26.04,964000.0,19.7969,19.8198,19.7817,19.8121,964000.0
2010-10-27 15:45:00,26.03,26.07,26.01,26.03,1948500.0,19.8045,19.835,19.7893,19.8045,1948500.0
2010-10-27 15:50:00,26.03,26.09,26.02,26.08,1881900.0,19.8045,19.8502,19.7969,19.8426,1881900.0
2010-10-27 15:55:00,26.07,26.11,26.06,26.06,3166800.0,19.835,19.8654,19.8274,19.8274,3166800.0
2010-10-28 09:30:00,26.21,26.23,26.1,26.16,1945300.0,19.9415,19.9567,19.8578,19.9034,1945300.0
2010-10-28 09:35:00,26.16,26.21,26.13,26.17,1024400.0,19.9034,19.9415,19.8806,19.9111,1024400.0
2010-10-28 09:40:00,26.18,26.22,26.15,26.22,1538000.0,19.9187,19.9491,19.8958,19.9491,1538000.0
2010-10-28 09:45:00,26.21,26.25,26.2,26.21,1207200.0,19.9415,19.9719,19.9339,19.9415,1207200.0
2010-10-28 09:50:00,26.2,26.24,26.2,26.23,718600.0,19.9339,19.9643,19.9339,19.9567,718600.0
2010-10-28 09:55:00,26.22,26.23,26.17,26.21,969400.0,19.9491,19.9567,19.9111,19.9415,969400.0
2010-10-28 10:00:00,26.21,26.28,26.2,26.27,1022700.0,19.9415,19.9947,19.9339,19.9871,1022700.0
2010-10-28 10:05:00,26.27,26.32,26.25,26.29,1444800.0,19.9871,20.0252,19.9719,20.0024,1444800.0
2010-10-28 10:10:00,26.29,26.32,26.28,26.28,1003900.0,20.0024,20.0252,19.9947,19.9947,1003900.0
2010-10-28 10:15:00,26.28,26.28,26.2,26.21,1307500.0,19.9947,19.9947,19.9339,19.9415,1307500.0
2010-10-28 10:20:00,26.21,26.21,26.12,26.13,869900.0,19.9415,19.9415,19.873,19.8806,869900.0
2010-10-28 10:25:00,26.14,26.15,26.11,26.13,910900.0,19.8882,19.8958,19.8654,19.8806,910900.0
2010-10-28 10:30:00,26.13,26.14,26.09,26.14,435500.0,19.8806,19.8882,19.8502,19.8882,435500.0
2010-10-28 10:35:00,26.13,26.15,26.09,26.12,675300.0,19.8806,19.8958,19.8502,19.873,675300.0
2010-10-28 10:40:00,26.12,26.12,26.05,26.06,654300.0,19.873,19.873,19.8198,19.8274,654300.0
2010-10-28 10:45:00,26.06,26.1,26.01,26.03,797000.0,19.8274,19.8578,19.7893,19.8045,797000.0
2010-10-28 10:50:00,26.04,26.07,26.03,26.06,344900.0,19.8121,19.835,19.8045,19.8274,344900.0
2010-10-28 10:55:00,26.06,26.08,26.04,26.06,342900.0,19.8274,19.8426,19.8121,19.8274,342900.0
2010-10-28 11:00:00,26.06,26.09,26.04,26.08,463500.0,19.8274,19.8502,19.8121,19.8426,463500.0
2010-10-28 11:05:00,26.07,26.11,26.07,26.1,905700.0,19.835,19.8654,19.835,19.8578,905700.0
2010-10-28 11:10:00,26.1,26.18,26.1,26.17,584100.0,19.8578,19.9187,19.8578,19.9111,584100.0
2010-10-28 11:15:00,26.16,26.16,26.07,26.11,532500.0,19.9034,19.9034,19.835,19.8654,532500.0
2010-10-28 11:20:00,26.11,26.11,26.07,26.11,415700.0,19.8654,19.8654,19.835,19.8654,415700.0
2010-10-28 11:25:00,26.11,26.13,26.09,26.11,466300.0,19.8654,19.8806,19.8502,19.8654,466300.0
2010-10-28 11:30:00,26.12,26.12,26.04,26.07,673700.0,19.873,19.873,19.8121,19.835,673700.0
2010-10-28 11:35:00,26.07,26.08,26.03,26.03,306800.0,19.835,19.8426,19.8045,19.8045,306800.0
2010-10-28 11:40:00,26.04,26.04,25.99,26.03,578700.0,19.8121,19.8121,19.7741,19.8045,578700.0
2010-10-28 11:45:00,26.02,26.03,25.95,25.96,524700.0,19.7969,19.8045,19.7437,19.7513,524700.0
2010-10-28 11:50:00,25.96,25.99,25.96,25.97,244800.0,19.7513,19.7741,19.7513,19.7589,244800.0
2010-10-28 11:55:00,25.98,25.98,25.95,25.97,424500.0,19.7665,19.7665,19.7437,19.7589,424500.0
2010-10-28 12:00:00,25.97,25.97,25.92,25.97,809700.0,19.7589,19.7589,19.7208,19.7589,809700.0
2010-10-28 12:05:00,25.96,25.98,25.96,25.97,175000.0,19.7513,19.7665,19.7513,19.7589,175000.0
2010-10-28 12:10:00,25.97,25.99,25.94,25.97,368700.0,19.7589,19.7741,19.7361,19.7589,368700.0
2010-10-28 12:15:00,25.96,26.0,25.95,25.98,388400.0,19.7513,19.7817,19.7437,19.7665,388400.0
2010-10-28 12:20:00,25.99,26.0,25.97,25.98,404700.0,19.7741,19.7817,19.7589,19.7665,404700.0
2010-10-28 12:25:00,25.98,26.03,25.97,26.02,1016800.0,19.7665,19.8045,19.7589,19.7969,1016800.0
2010-10-28 12:30:00,26.01,26.03,25.98,26.02,628000.0,19.7893,19.8045,19.7665,19.7969,628000.0
2010-10-28 12:35:00,26.03,26.04,25.99,26.02,371500.0,19.8045,19.8121,19.7741,19.7969,371500.0
2010-10-28 12:40:00,26.03,26.04,26.02,26.03,270400.0,19.8045,19.8121,19.7969,19.8045,270400.0
2010-10-28 12:45:00,26.03,26.05,26.01,26.04,467100.0,19.8045,19.8198,19.7893,19.8121,467100.0
2010-10-28 12:50:00,26.04,26.12,26.03,26.12,1003600.0,19.8121,19.873,19.8045,19.873,1003600.0
2010-10-28 12:55:00,26.12,26.12,26.07,26.09,598900.0,19.873,19.873,19.835,19.8502,598900.0
2010-10-28 13:00:00,26.09,26.1,26.05,26.09,253200.0,19.8502,19.8578,19.8198,19.8502,253200.0
2010-10-28 13:05:00,26.09,26.12,26.08,26.09,322000.0,19.8502,19.873,19.8426,19.8502,322000.0
2010-10-28 13:10:00,26.1,26.14,26.09,26.14,570000.0,19.8578,19.8882,19.8502,19.8882,570000.0
2010-10-28 13:15:00,26.14,26.24,26.13,26.18,1196300.0,19.8882,19.9643,19.8806,19.9187,1196300.0
2010-10-28 13:20:00,26.18,26.23,26.18,26.2,695600.0,19.9187,19.9567,19.9187,19.9339,695600.0
2010-10-28 13:25:00,26.2,26.24,26.19,26.21,603300.0,19.9339,19.9643,19.9263,19.9415,603300.0
2010-10-28 13:30:00,26.2,26.24,26.2,26.23,558800.0,19.9339,19.9643,19.9339,19.9567,558800.0
2010-10-28 13:35:00,26.22,26.25,26.22,26.24,600000.0,19.9491,19.9719,19.9491,19.9643,600000.0
2010-10-28 13:40:00,26.25,26.25,26.18,26.22,841600.0,19.9719,19.9719,19.9187,19.9491,841600.0
2010-10-28 13:45:00,26.22,26.24,26.18,26.24,532200.0,19.9491,19.9643,19.9187,19.9643,532200.0
2010-10-28 13:50:00,26.24,26.24,26.22,26.24,318800.0,19.9643,19.9643,19.9491,19.9643,318800.0
2010-10-28 13:55:00,26.24,26.25,26.21,26.21,368400.0,19.9643,19.9719,19.9415,19.9415,368400.0
2010-10-28 14:00:00,26.21,26.23,26.2,26.22,335000.0,19.9415,19.9567,19.9339,19.9491,335000.0
2010-10-28 14:05:00,26.22,26.25,26.22,26.24,407900.0,19.9491,19.9719,19.9491,19.9643,407900.0
2010-10-28 14:10:00,26.25,26.25,26.23,26.24,397200.0,19.9719,19.9719,19.9567,19.9643,397200.0
2010-10-28 14:15:00,26.24,26.29,26.23,26.25,1471500.0,19.9643,20.0024,19.9567,19.9719,1471500.0
2010-10-28 14:20:00,26.26,26.29,26.23,26.29,691300.0,19.9795,20.0024,19.9567,20.0024,691300.0
2010-10-28 14:25:00,26.29,26.3,26.28,26.29,770600.0,20.0024,20.01,19.9947,20.0024,770600.0
2010-10-28 14:30:00,26.3,26.3,26.27,26.27,746300.0,20.01,20.01,19.9871,19.9871,746300.0
2010-10-28 14:35:00,26.27,26.3,26.25,26.3,997200.0,19.9871,20.01,19.9719,20.01,997200.0
2010-10-28 14:40:00,26.3,26.35,26.29,26.33,1261600.0,20.01,20.048,20.0024,20.0328,1261600.0
2010-10-28 14:45:00,26.33,26.37,26.32,26.35,1169200.0,20.0328,20.0632,20.0252,20.048,1169200.0
2010-10-28 14:50:00,26.35,26.38,26.34,26.36,1566800.0,20.048,20.0708,20.0404,20.0556,1566800.0
2010-10-28 14:55:00,26.37,26.38,26.3,26.3,1136300.0,20.0632,20.0708,20.01,20.01,1136300.0
2010-10-28 15:00:00,26.3,26.31,26.26,26.26,690100.0,20.01,20.0176,19.9795,19.9795,690100.0
2010-10-28 15:05:00,26.26,26.31,26.26,26.3,683100.0,19.9795,20.0176,19.9795,20.01,683100.0
2010-10-28 15:10:00,26.3,26.31,26.27,26.27,665300.0,20.01,20.0176,19.9871,19.9871,665300.0
2010-10-28 15:15:00,26.28,26.28,26.23,26.24,777800.0,19.9947,19.9947,19.9567,19.9643,777800.0
2010-10-28 15:20:00,26.23,26.24,26.17,26.17,893800.0,19.9567,19.9643,19.9111,19.9111,893800.0
2010-10-28 15:25:00,26.18,26.22,26.16,26.19,1081800.0,19.9187,19.9491,19.9034,19.9263,1081800.0
2010-10-28 15:30:00,26.19,26.29,26.19,26.27,1829900.0,19.9263,20.0024,19.9263,19.9871,1829900.0
2010-10-28 15:35:00,26.26,26.37,26.26,26.35,2384600.0,19.9795,20.0632,19.9795,20.048,2384600.0
2010-10-28 15:40:00,26.36,26.37,26.33,26.33,1359100.0,20.0556,20.0632,20.0328,20.0328,1359100.0
2010-10-28 15:45:00,26.34,26.37,26.3,26.34,2335200.0,20.0404,20.0632,20.01,20.0404,2335200.0
2010-10-28 15:50:00,26.35,26.37,26.33,26.34,2013800.0,20.048,20.0632,20.0328,20.0404,2013800.0
2010-10-28 15:55:00,26.34,26.35,26.26,26.28,4174100.0,20.0404,20.048,19.9795,19.9947,4174100.0
2010-10-29 09:30:00,27.15,27.2,27.0,27.06,9236800.0,20.6567,20.6947,20.5425,20.5882,9236800.0
2010-10-29 09:35:00,27.05,27.06,26.88,26.94,5114600.0,20.5806,20.5882,20.4512,20.4969,5114600.0
2010-10-29 09:40:00,26.95,27.05,26.91,26.93,3904800.0,20.5045,20.5806,20.4741,20.4893,3904800.0
2010-10-29 09:45:00,26.94,26.95,26.78,26.81,3872700.0,20.4969,20.5045,20.3752,20.398,3872700.0
2010-10-29 09:50:00,26.81,26.82,26.64,26.7,4002300.0,20.398,20.4056,20.2686,20.3143,4002300.0
2010-10-29 09:55:00,26.71,26.75,26.67,26.73,2932200.0,20.3219,20.3523,20.2915,20.3371,2932200.0
2010-10-29 10:00:00,26.73,26.75,26.67,26.69,2097300.0,20.3371,20.3523,20.2915,20.3067,2097300.0
2010-10-29 10:05:00,26.7,26.77,26.69,26.75,2325900.0,20.3143,20.3676,20.3067,20.3523,2325900.0
2010-10-29 10:10:00,26.75,26.76,26.72,26.75,1125800.0,20.3523,20.3599,20.3295,20.3523,1125800.0
2010-10-29 10:15:00,26.76,26.81,26.75,26.79,1185800.0,20.3599,20.398,20.3523,20.3828,1185800.0
2010-10-29 10:20:00,26.78,26.79,26.69,26.7,1119800.0,20.3752,20.3828,20.3067,20.3143,1119800.0
2010-10-29 10:25:00,26.69,26.73,26.63,26.64,1579300.0,20.3067,20.3371,20.261,20.2686,1579300.0
2010-10-29 10:30:00,26.63,26.64,26.51,26.51,3434800.0,20.261,20.2686,20.1697,20.1697,3434800.0
2010-10-29 10:35:00,26.52,26.54,26.48,26.54,2444600.0,20.1773,20.1926,20.1469,20.1926,2444600.0
2010-10-29 10:40:00,26.53,26.56,26.5,26.55,1214200.0,20.185,20.2078,20.1621,20.2002,1214200.0
2010-10-29 10:45:00,26.54,26.55,26.5,26.54,912200.0,20.1926,20.2002,20.1621,20.1926,912200.0
2010-10-29 10:50:00,26.54,26.59,26.53,26.53,1457000.0,20.1926,20.2306,20.185,20.185,1457000.0
2010-10-29 10:55:00,26.53,26.59,26.53,26.59,641000.0,20.185,20.2306,20.185,20.2306,641000.0
2010-10-29 11:00:00,26.58,26.63,26.55,26.61,1118900.0,20.223,20.261,20.2002,20.2458,1118900.0
2010-10-29 11:05:00,26.6,26.65,26.58,26.65,662600.0,20.2382,20.2763,20.223,20.2763,662600.0
2010-10-29 11:10:00,26.65,26.72,26.64,26.67,1091100.0,20.2763,20.3295,20.2686,20.2915,1091100.0
2010-10-29 11:15:00,26.67,26.73,26.67,26.73,646800.0,20.2915,20.3371,20.2915,20.3371,646800.0
2010-10-29 11:20:00,26.73,26.73,26.68,26.71,842200.0,20.3371,20.3371,20.2991,20.3219,842200.0
2010-10-29 11:25:00,26.71,26.75,26.7,26.74,707400.0,20.3219,20.3523,20.3143,20.3447,707400.0
2010-10-29 11:30:00,26.73,26.75,26.64,26.65,1251500.0,20.3371,20.3523,20.2686,20.2763,1251500.0
2010-10-29 11:35:00,26.66,26.71,26.64,26.7,707400.0,20.2839,20.3219,20.2686,20.3143,707400.0
2010-10-29 11:40:00,26.7,26.73,26.68,26.71,697800.0,20.3143,20.3371,20.2991,20.3219,697800.0
2010-10-29 11:45:00,26.72,26.72,26.66,26.66,1000000.0,20.3295,20.3295,20.2839,20.2839,1000000.0
2010-10-29 11:50:00,26.66,26.67,26.61,26.66,541400.0,20.2839,20.2915,20.2458,20.2839,541400.0
2010-10-29 11:55:00,26.65,26.73,26.65,26.72,486500.0,20.2763,20.3371,20.2763,20.3295,486500.0
2010-10-29 12:00:00,26.73,26.75,26.71,26.71,348700.0,20.3371,20.3523,20.3219,20.3219,348700.0
2010-10-29 12:05:00,26.72,26.74,26.71,26.73,317900.0,20.3295,20.3447,20.3219,20.3371,317900.0
2010-10-29 12:10:00,26.73,26.77,26.72,26.77,705200.0,20.3371,20.3676,20.3295,20.3676,705200.0
2010-10-29 12:15:00,26.76,26.84,26.76,26.81,1316500.0,20.3599,20.4208,20.3599,20.398,1316500.0
2010-10-29 12:20:00,26.81,26.82,26.78,26.79,615500.0,20.398,20.4056,20.3752,20.3828,615500.0
2010-10-29 12:25:00,26.78,26.8,26.71,26.74,1049800.0,20.3752,20.3904,20.3219,20.3447,1049800.0
2010-10-29 12:30:00,26.74,26.8,26.73,26.8,562700.0,20.3447,20.3904,20.3371,20.3904,562700.0
2010-10-29 12:35:00,26.8,26.82,26.78,26.8,532200.0,20.3904,20.4056,20.3752,20.3904,532200.0
2010-10-29 12:40:00,26.8,26.82,26.71,26.8,830300.0,20.3904,20.4056,20.3219,20.3904,830300.0
2010-10-29 12:45:00,26.8,26.82,26.78,26.82,628000.0,20.3904,20.4056,20.3752,20.4056,628000.0
2010-10-29 12:50:00,26.82,26.87,26.81,26.85,804000.0,20.4056,20.4436,20.398,20.4284,804000.0
2010-10-29 12:55:00,26.86,26.88,26.85,26.86,536000.0,20.436,20.4512,20.4284,20.436,536000.0
2010-10-29 13:00:00,26.86,26.86,26.79,26.8,535100.0,20.436,20.436,20.3828,20.3904,535100.0
2010-10-29 13:05:00,26.8,26.81,26.78,26.79,974800.0,20.3904,20.398,20.3752,20.3828,974800.0
2010-10-29 13:10:00,26.79,26.8,26.77,26.78,759600.0,20.3828,20.3904,20.3676,20.3752,759600.0
2010-10-29 13:15:00,26.78,26.79,26.75,26.77,597900.0,20.3752,20.3828,20.3523,20.3676,597900.0
2010-10-29 13:20:00,26.78,26.81,26.76,26.81,670000.0,20.3752,20.398,20.3599,20.398,670000.0
2010-10-29 13:25:00,26.81,26.83,26.71,26.78,594000.0,20.398,20.4132,20.3219,20.3752,594000.0
2010-10-29 13:30:00,26.78,26.8,26.71,26.8,430200.0,20.3752,20.3904,20.3219,20.3904,430200.0
2010-10-29 13:35:00,26.8,26.82,26.79,26.81,754900.0,20.3904,20.4056,20.3828,20.398,754900.0
2010-10-29 13:40:00,26.82,26.88,26.81,26.86,1101100.0,20.4056,20.4512,20.398,20.436,1101100.0
2010-10-29 13:45:00,26.86,26.94,26.86,26.93,1170300.0,20.436,20.4969,20.436,20.4893,1170300.0
2010-10-29 13:50:00,26.93,26.96,26.92,26.96,1078800.0,20.4893,20.5121,20.4817,20.5121,1078800.0
2010-10-29 13:55:00,26.95,26.96,26.95,26.96,538000.0,20.5045,20.5121,20.5045,20.5121,538000.0
2010-10-29 14:00:00,26.96,26.96,26.94,26.94,750300.0,20.5121,20.5121,20.4969,20.4969,750300.0
2010-10-29 14:05:00,26.94,26.95,26.9,26.93,1010700.0,20.4969,20.5045,20.4665,20.4893,1010700.0
2010-10-29 14:10:00,26.93,26.94,26.9,26.91,512500.0,20.4893,20.4969,20.4665,20.4741,512500.0
2010-10-29 14:15:00,26.91,26.91,26.85,26.88,720400.0,20.4741,20.4741,20.4284,20.4512,720400.0
2010-10-29 14:20:00,26.88,26.9,26.84,26.86,811500.0,20.4512,20.4665,20.4208,20.436,811500.0
2010-10-29 14:25:00,26.85,26.88,26.84,26.87,576700.0,20.4284,20.4512,20.4208,20.4436,576700.0
2010-10-29 14:30:00,26.87,26.87,26.83,26.83,567600.0,20.4436,20.4436,20.4132,20.4132,567600.0
2010-10-29 14:35:00,26.83,26.84,26.8,26.81,542600.0,20.4132,20.4208,20.3904,20.398,542600.0
2010-10-29 14:40:00,26.81,26.87,26.81,26.87,708300.0,20.398,20.4436,20.398,20.4436,708300.0
2010-10-29 14:45:00,26.86,26.87,26.54,26.83,450100.0,20.436,20.4436,20.1926,20.4132,450100.0
2010-10-29 14:50:00,26.82,26.82,26.77,26.78,591400.0,20.4056,20.4056,20.3676,20.3752,591400.0
2010-10-29 14:55:00,26.78,26.8,26.76,26.77,747200.0,20.3752,20.3904,20.3599,20.3676,747200.0
2010-10-29 15:00:00,26.76,26.78,26.75,26.77,695400.0,20.3599,20.3752,20.3523,20.3676,695400.0
2010-10-29 15:05:00,26.77,26.78,26.74,26.74,622800.0,20.3676,20.3752,20.3447,20.3447,622800.0
2010-10-29 15:10:00,26.75,26.75,26.71,26.72,537500.0,20.3523,20.3523,20.3219,20.3295,537500.0
2010-10-29 15:15:00,26.73,26.73,26.69,26.69,418200.0,20.3371,20.3371,20.3067,20.3067,418200.0
2010-10-29 15:20:00,26.69,26.71,26.68,26.71,921500.0,20.3067,20.3219,20.2991,20.3219,921500.0
2010-10-29 15:25:00,26.7,26.76,26.7,26.73,967900.0,20.3143,20.3599,20.3143,20.3371,967900.0
2010-10-29 15:30:00,26.73,26.79,26.73,26.78,646600.0,20.3371,20.3828,20.3371,20.3752,646600.0
2010-10-29 15:35:00,26.78,26.81,26.76,26.76,800800.0,20.3752,20.398,20.3599,20.3599,800800.0
2010-10-29 15:40:00,26.77,26.77,26.71,26.73,1137800.0,20.3676,20.3676,20.3219,20.3371,1137800.0
2010-10-29 15:45:00,26.73,26.73,26.64,26.66,1475700.0,20.3371,20.3371,20.2686,20.2839,1475700.0
2010-10-29 15:50:00,26.65,26.66,26.61,26.63,2459500.0,20.2763,20.2839,20.2458,20.261,2459500.0
2010-10-29 15:55:00,26.64,26.67,26.62,26.62,3072500.0,20.2686,20.2915,20.2534,20.2534,3072500.0
2010-11-01 09:30:00,26.88,26.91,26.85,26.87,2181200.0,20.4512,20.4741,20.4284,20.4436,2181200.0
2010-11-01 09:35:00,26.87,26.9,26.8,26.88,1548000.0,20.4436,20.4665,20.3904,20.4512,1548000.0
2010-11-01 09:40:00,26.88,26.96,26.88,26.95,841100.0,20.4512,20.5121,20.4512,20.5045,841100.0
2010-11-01 09:45:00,26.94,27.0,26.93,27.0,1501500.0,20.4969,20.5425,20.4893,20.5425,1501500.0
2010-11-01 09:50:00,27.0,27.07,26.99,27.01,1623800.0,20.5425,20.5958,20.5349,20.5502,1623800.0
2010-11-01 09:55:00,27.0,27.1,26.99,27.05,1255800.0,20.5425,20.6186,20.5349,20.5806,1255800.0
2010-11-01 10:00:00,27.06,27.17,27.05,27.16,1781900.0,20.5882,20.6719,20.5806,20.6643,1781900.0
2010-11-01 10:05:00,27.16,27.17,27.14,27.15,1299100.0,20.6643,20.6719,20.6491,20.6567,1299100.0
2010-11-01 10:10:00,27.16,27.18,27.13,27.17,742400.0,20.6643,20.6795,20.6415,20.6719,742400.0
2010-11-01 10:15:00,27.17,27.22,27.14,27.17,1310500.0,20.6719,20.7099,20.6491,20.6719,1310500.0
2010-11-01 10:20:00,27.16,27.2,27.16,27.18,1393800.0,20.6643,20.6947,20.6643,20.6795,1393800.0
2010-11-01 10:25:00,27.17,27.19,27.14,27.17,935600.0,20.6719,20.6871,20.6491,20.6719,935600.0
2010-11-01 10:30:00,27.17,27.18,27.1,27.1,934500.0,20.6719,20.6795,20.6186,20.6186,934500.0
2010-11-01 10:35:00,27.1,27.15,27.07,27.15,607600.0,20.6186,20.6567,20.5958,20.6567,607600.0
2010-11-01 10:40:00,27.14,27.16,27.11,27.15,638700.0,20.6491,20.6643,20.6262,20.6567,638700.0
2010-11-01 10:45:00,27.15,27.15,27.06,27.1,1051800.0,20.6567,20.6567,20.5882,20.6186,1051800.0
2010-11-01 10:50:00,27.1,27.13,27.08,27.09,742700.0,20.6186,20.6415,20.6034,20.611,742700.0
2010-11-01 10:55:00,27.09,27.14,27.08,27.1,523000.0,20.611,20.6491,20.6034,20.6186,523000.0
2010-11-01 11:00:00,27.1,27.11,27.01,27.03,847100.0,20.6186,20.6262,20.5502,20.5654,847100.0
2010-11-01 11:05:00,27.02,27.05,27.01,27.05,598600.0,20.5578,20.5806,20.5502,20.5806,598600.0
2010-11-01 11:10:00,27.05,27.07,27.02,27.03,415600.0,20.5806,20.5958,20.5578,20.5654,415600.0
2010-11-01 11:15:00,27.03,27.04,26.97,27.0,631000.0,20.5654,20.573,20.5197,20.5425,631000.0
2010-11-01 11:20:00,26.99,27.02,26.97,26.97,873000.0,20.5349,20.5578,20.5197,20.5197,873000.0
2010-11-01 11:25:00,26.98,27.01,26.95,27.0,753900.0,20.5273,20.5502,20.5045,20.5425,753900.0
2010-11-01 11:30:00,27.0,27.01,26.96,26.96,486700.0,20.5425,20.5502,20.5121,20.5121,486700.0
2010-11-01 11:35:00,26.96,27.01,26.94,27.0,792200.0,20.5121,20.5502,20.4969,20.5425,792200.0
2010-11-01 11:40:00,27.01,27.01,27.0,27.0,467200.0,20.5502,20.5502,20.5425,20.5425,467200.0
2010-11-01 11:45:00,27.0,27.02,27.0,27.0,573300.0,20.5425,20.5578,20.5425,20.5425,573300.0
2010-11-01 11:50:00,27.0,27.01,27.0,27.0,279900.0,20.5425,20.5502,20.5425,20.5425,279900.0
2010-11-01 11:55:00,27.01,27.04,27.0,27.02,568900.0,20.5502,20.573,20.5425,20.5578,568900.0
2010-11-01 12:00:00,27.01,27.04,27.0,27.01,483400.0,20.5502,20.573,20.5425,20.5502,483400.0
2010-11-01 12:05:00,27.01,27.04,27.01,27.02,320500.0,20.5502,20.573,20.5502,20.5578,320500.0
2010-11-01 12:10:00,27.03,27.08,27.02,27.07,498000.0,20.5654,20.6034,20.5578,20.5958,498000.0
2010-11-01 12:15:00,27.07,27.07,27.04,27.05,429700.0,20.5958,20.5958,20.573,20.5806,429700.0
2010-11-01 12:20:00,27.04,27.09,27.04,27.09,320100.0,20.573,20.611,20.573,20.611,320100.0
2010-11-01 12:25:00,27.09,27.09,27.06,27.09,381000.0,20.611,20.611,20.5882,20.611,381000.0
2010-11-01 12:30:00,27.08,27.09,27.05,27.09,375800.0,20.6034,20.611,20.5806,20.611,375800.0
2010-11-01 12:35:00,27.08,27.09,27.02,27.04,443100.0,20.6034,20.611,20.5578,20.573,443100.0
2010-11-01 12:40:00,27.03,27.05,26.99,27.05,771700.0,20.5654,20.5806,20.5349,20.5806,771700.0
2010-11-01 12:45:00,27.05,27.07,27.02,27.06,776600.0,20.5806,20.5958,20.5578,20.5882,776600.0
2010-11-01 12:50:00,27.05,27.05,27.01,27.01,405600.0,20.5806,20.5806,20.5502,20.5502,405600.0
2010-11-01 12:55:00,27.01,27.04,27.01,27.03,211900.0,20.5502,20.573,20.5502,20.5654,211900.0
2010-11-01 13:00:00,27.02,27.06,26.98,26.99,530500.0,20.5578,20.5882,20.5273,20.5349,530500.0
2010-11-01 13:05:00,26.99,27.0,26.95,26.99,347800.0,20.5349,20.5425,20.5045,20.5349,347800.0
2010-11-01 13:10:00,27.0,27.02,26.99,27.02,308100.0,20.5425,20.5578,20.5349,20.5578,308100.0
2010-11-01 13:15:00,27.01,27.02,26.97,27.01,525800.0,20.5502,20.5578,20.5197,20.5502,525800.0
2010-11-01 13:20:00,27.01,27.01,26.95,26.97,410800.0,20.5502,20.5502,20.5045,20.5197,410800.0
2010-11-01 13:25:00,26.98,26.99,26.95,26.99,210400.0,20.5273,20.5349,20.5045,20.5349,210400.0
2010-11-01 13:30:00,26.99,27.02,26.98,27.01,376600.0,20.5349,20.5578,20.5273,20.5502,376600.0
2010-11-01 13:35:00,27.01,27.03,26.98,27.01,530100.0,20.5502,20.5654,20.5273,20.5502,530100.0
2010-11-01 13:40:00,27.01,27.04,27.0,27.01,380400.0,20.5502,20.573,20.5425,20.5502,380400.0
2010-11-01 13:45:00,27.01,27.03,27.0,27.03,196300.0,20.5502,20.5654,20.5425,20.5654,196300.0
2010-11-01 13:50:00,27.03,27.04,27.01,27.02,616900.0,20.5654,20.573,20.5502,20.5578,616900.0
2010-11-01 13:55:00,27.01,27.03,26.99,26.99,302400.0,20.5502,20.5654,20.5349,20.5349,302400.0
2010-11-01 14:00:00,26.99,27.01,26.98,26.98,284300.0,20.5349,20.5502,20.5273,20.5273,284300.0
2010-11-01 14:05:00,26.99,26.99,26.96,26.99,298500.0,20.5349,20.5349,20.5121,20.5349,298500.0
2010-11-01 14:10:00,26.99,27.02,26.97,26.99,559600.0,20.5349,20.5578,20.5197,20.5349,559600.0
2010-11-01 14:15:00,26.99,27.0,26.98,26.98,262200.0,20.5349,20.5425,20.5273,20.5273,262200.0
2010-11-01 14:20:00,26.98,27.03,26.97,27.01,612200.0,20.5273,20.5654,20.5197,20.5502,612200.0
2010-11-01 14:25:00,27.02,27.03,27.0,27.0,264900.0,20.5578,20.5654,20.5425,20.5425,264900.0
2010-11-01 14:30:00,27.0,27.01,26.96,26.98,600400.0,20.5425,20.5502,20.5121,20.5273,600400.0
2010-11-01 14:35:00,26.97,26.98,26.94,26.95,499500.0,20.5197,20.5273,20.4969,20.5045,499500.0
2010-11-01 14:40:00,26.95,26.95,26.93,26.94,419800.0,20.5045,20.5045,20.4893,20.4969,419800.0
2010-11-01 14:45:00,26.94,26.95,26.9,26.92,1317100.0,20.4969,20.5045,20.4665,20.4817,1317100.0
2010-11-01 14:50:00,26.91,26.92,26.9,26.91,610700.0,20.4741,20.4817,20.4665,20.4741,610700.0
2010-11-01 14:55:00,26.92,26.92,26.89,26.92,589800.0,20.4817,20.4817,20.4589,20.4817,589800.0
2010-11-01 15:00:00,26.92,26.92,26.91,26.92,346400.0,20.4817,20.4817,20.4741,20.4817,346400.0
2010-11-01 15:05:00,26.92,26.92,26.76,26.77,2225900.0,20.4817,20.4817,20.3599,20.3676,2225900.0
2010-11-01 15:10:00,26.77,26.78,26.72,26.73,1137200.0,20.3676,20.3752,20.3295,20.3371,1137200.0
2010-11-01 15:15:00,26.73,26.77,26.7,26.75,857700.0,20.3371,20.3676,20.3143,20.3523,857700.0
2010-11-01 15:20:00,26.75,26.79,26.74,26.78,667400.0,20.3523,20.3828,20.3447,20.3752,667400.0
2010-11-01 15:25:00,26.78,26.84,26.78,26.82,1099200.0,20.3752,20.4208,20.3752,20.4056,1099200.0
2010-11-01 15:30:00,26.81,26.87,26.81,26.86,554200.0,20.398,20.4436,20.398,20.436,554200.0
2010-11-01 15:35:00,26.86,26.87,26.83,26.86,747700.0,20.436,20.4436,20.4132,20.436,747700.0
2010-11-01 15:40:00,26.86,26.89,26.86,26.86,818500.0,20.436,20.4589,20.436,20.436,818500.0
2010-11-01 15:45:00,26.86,26.91,26.86,26.89,1073700.0,20.436,20.4741,20.436,20.4589,1073700.0
2010-11-01 15:50:00,26.9,26.92,26.88,26.89,1230100.0,20.4665,20.4817,20.4512,20.4589,1230100.0
2010-11-01 15:55:00,26.89,26.96,26.89,26.96,2088100.0,20.4589,20.5121,20.4589,20.5121,2088100.0
2010-11-02 09:30:00,27.05,27.19,27.02,27.11,1821700.0,20.5806,20.6871,20.5578,20.6262,1821700.0
2010-11-02 09:35:00,27.12,27.2,27.11,27.18,999000.0,20.6338,20.6947,20.6262,20.6795,999000.0
2010-11-02 09:40:00,27.17,27.2,27.15,27.2,1092600.0,20.6719,20.6947,20.6567,20.6947,1092600.0
2010-11-02 09:45:00,27.2,27.22,27.15,27.18,841400.0,20.6947,20.7099,20.6567,20.6795,841400.0
2010-11-02 09:50:00,27.19,27.25,27.16,27.22,1290300.0,20.6871,20.7328,20.6643,20.7099,1290300.0
2010-11-02 09:55:00,27.22,27.24,27.18,27.18,511900.0,20.7099,20.7251,20.6795,20.6795,511900.0
2010-11-02 10:00:00,27.18,27.19,27.16,27.16,487300.0,20.6795,20.6871,20.6643,20.6643,487300.0
2010-11-02 10:05:00,27.17,27.21,27.16,27.17,539900.0,20.6719,20.7023,20.6643,20.6719,539900.0
2010-11-02 10:10:00,27.17,27.18,27.15,27.16,585200.0,20.6719,20.6795,20.6567,20.6643,585200.0
2010-11-02 10:15:00,27.16,27.17,27.12,27.15,1109500.0,20.6643,20.6719,20.6338,20.6567,1109500.0
2010-11-02 10:20:00,27.15,27.18,27.14,27.15,658100.0,20.6567,20.6795,20.6491,20.6567,658100.0
2010-11-02 10:25:00,27.15,27.17,27.14,27.16,425000.0,20.6567,20.6719,20.6491,20.6643,425000.0
2010-11-02 10:30:00,27.16,27.17,27.13,27.13,440000.0,20.6643,20.6719,20.6415,20.6415,440000.0
2010-11-02 10:35:00,27.13,27.16,27.13,27.16,416600.0,20.6415,20.6643,20.6415,20.6643,416600.0
2010-11-02 10:40:00,27.15,27.22,27.15,27.21,895700.0,20.6567,20.7099,20.6567,20.7023,895700.0
2010-11-02 10:45:00,27.22,27.22,27.17,27.18,727100.0,20.7099,20.7099,20.6719,20.6795,727100.0
2010-11-02 10:50:00,27.17,27.19,27.15,27.15,275000.0,20.6719,20.6871,20.6567,20.6567,275000.0
2010-11-02 10:55:00,27.16,27.16,27.12,27.12,459000.0,20.6643,20.6643,20.6338,20.6338,459000.0
2010-11-02 11:00:00,27.12,27.17,27.12,27.13,615100.0,20.6338,20.6719,20.6338,20.6415,615100.0
2010-11-02 11:05:00,27.12,27.16,27.12,27.16,329200.0,20.6338,20.6643,20.6338,20.6643,329200.0
2010-11-02 11:10:00,27.16,27.19,27.15,27.18,369400.0,20.6643,20.6871,20.6567,20.6795,369400.0
2010-11-02 11:15:00,27.18,27.19,27.17,27.18,360300.0,20.6795,20.6871,20.6719,20.6795,360300.0
2010-11-02 11:20:00,27.18,27.19,27.18,27.19,279100.0,20.6795,20.6871,20.6795,20.6871,279100.0
2010-11-02 11:25:00,27.18,27.19,27.15,27.16,418500.0,20.6795,20.6871,20.6567,20.6643,418500.0
2010-11-02 11:30:00,27.16,27.16,27.15,27.16,194500.0,20.6643,20.6643,20.6567,20.6643,194500.0
2010-11-02 11:35:00,27.16,27.19,27.15,27.18,180800.0,20.6643,20.6871,20.6567,20.6795,180800.0
2010-11-02 11:40:00,27.18,27.19,27.15,27.15,245300.0,20.6795,20.6871,20.6567,20.6567,245300.0
2010-11-02 11:45:00,27.15,27.17,27.15,27.16,284100.0,20.6567,20.6719,20.6567,20.6643,284100.0
2010-11-02 11:50:00,27.16,27.18,27.15,27.18,333800.0,20.6643,20.6795,20.6567,20.6795,333800.0
2010-11-02 11:55:00,27.17,27.19,27.16,27.18,295100.0,20.6719,20.6871,20.6643,20.6795,295100.0
2010-11-02 12:00:00,27.17,27.21,27.17,27.21,314200.0,20.6719,20.7023,20.6719,20.7023,314200.0
2010-11-02 12:05:00,27.21,27.23,27.2,27.22,471700.0,20.7023,20.7175,20.6947,20.7099,471700.0
2010-11-02 12:10:00,27.23,27.23,27.18,27.18,292700.0,20.7175,20.7175,20.6795,20.6795,292700.0
2010-11-02 12:15:00,27.18,27.24,27.18,27.24,607300.0,20.6795,20.7251,20.6795,20.7251,607300.0
2010-11-02 12:20:00,27.24,27.24,27.2,27.2,185900.0,20.7251,20.7251,20.6947,20.6947,185900.0
2010-11-02 12:25:00,27.2,27.24,27.2,27.22,346100.0,20.6947,20.7251,20.6947,20.7099,346100.0
2010-11-02 12:30:00,27.23,27.24,27.22,27.23,290300.0,20.7175,20.7251,20.7099,20.7175,290300.0
2010-11-02 12:35:00,27.23,27.26,27.22,27.25,728300.0,20.7175,20.7404,20.7099,20.7328,728300.0
2010-11-02 12:40:00,27.26,27.26,27.24,27.26,410700.0,20.7404,20.7404,20.7251,20.7404,410700.0
2010-11-02 12:45:00,27.26,27.3,27.25,27.29,832200.0,20.7404,20.7708,20.7328,20.7632,832200.0
2010-11-02 12:50:00,27.28,27.3,27.28,27.3,571200.0,20.7556,20.7708,20.7556,20.7708,571200.0
2010-11-02 12:55:00,27.3,27.32,27.28,27.3,683700.0,20.7708,20.786,20.7556,20.7708,683700.0
2010-11-02 13:00:00,27.3,27.35,27.29,27.35,790900.0,20.7708,20.8088,20.7632,20.8088,790900.0
2010-11-02 13:05:00,27.35,27.35,27.29,27.29,922100.0,20.8088,20.8088,20.7632,20.7632,922100.0
2010-11-02 13:10:00,27.3,27.3,27.27,27.29,241300.0,20.7708,20.7708,20.748,20.7632,241300.0
2010-11-02 13:15:00,27.29,27.3,27.28,27.3,271900.0,20.7632,20.7708,20.7556,20.7708,271900.0
2010-11-02 13:20:00,27.3,27.31,27.28,27.3,207200.0,20.7708,20.7784,20.7556,20.7708,207200.0
2010-11-02 13:25:00,27.3,27.33,27.28,27.33,388900.0,20.7708,20.7936,20.7556,20.7936,388900.0
2010-11-02 13:30:00,27.33,27.35,27.29,27.29,935400.0,20.7936,20.8088,20.7632,20.7632,935400.0
2010-11-02 13:35:00,27.29,27.3,27.28,27.3,354500.0,20.7632,20.7708,20.7556,20.7708,354500.0
2010-11-02 13:40:00,27.3,27.32,27.29,27.3,1032600.0,20.7708,20.786,20.7632,20.7708,1032600.0
2010-11-02 13:45:00,27.31,27.34,27.3,27.33,566800.0,20.7784,20.8012,20.7708,20.7936,566800.0
2010-11-02 13:50:00,27.33,27.36,27.32,27.36,597300.0,20.7936,20.8164,20.786,20.8164,597300.0
2010-11-02 13:55:00,27.36,27.4,27.34,27.34,827200.0,20.8164,20.8469,20.8012,20.8012,827200.0
2010-11-02 14:00:00,27.35,27.38,27.34,27.36,401000.0,20.8088,20.8317,20.8012,20.8164,401000.0
2010-11-02 14:05:00,27.37,27.38,27.36,27.37,283700.0,20.8241,20.8317,20.8164,20.8241,283700.0
2010-11-02 14:10:00,27.36,27.38,27.36,27.38,255500.0,20.8164,20.8317,20.8164,20.8317,255500.0
2010-11-02 14:15:00,27.38,27.38,27.33,27.34,359200.0,20.8317,20.8317,20.7936,20.8012,359200.0
2010-11-02 14:20:00,27.34,27.35,27.33,27.35,363900.0,20.8012,20.8088,20.7936,20.8088,363900.0
2010-11-02 14:25:00,27.34,27.38,27.34,27.35,424600.0,20.8012,20.8317,20.8012,20.8088,424600.0
2010-11-02 14:30:00,27.35,27.36,27.32,27.32,316800.0,20.8088,20.8164,20.786,20.786,316800.0
2010-11-02 14:35:00,27.33,27.36,27.32,27.33,463900.0,20.7936,20.8164,20.786,20.7936,463900.0
2010-11-02 14:40:00,27.33,27.34,27.31,27.32,477300.0,20.7936,20.8012,20.7784,20.786,477300.0
2010-11-02 14:45:00,27.32,27.35,27.31,27.34,473900.0,20.786,20.8088,20.7784,20.8012,473900.0
2010-11-02 14:50:00,27.34,27.38,27.33,27.37,457400.0,20.8012,20.8317,20.7936,20.8241,457400.0
2010-11-02 14:55:00,27.38,27.39,27.37,27.37,642100.0,20.8317,20.8393,20.8241,20.8241,642100.0
2010-11-02 15:00:00,27.37,27.4,27.37,27.4,638100.0,20.8241,20.8469,20.8241,20.8469,638100.0
2010-11-02 15:05:00,27.4,27.4,27.36,27.38,721600.0,20.8469,20.8469,20.8164,20.8317,721600.0
2010-11-02 15:10:00,27.38,27.38,27.35,27.37,517900.0,20.8317,20.8317,20.8088,20.8241,517900.0
2010-11-02 15:15:00,27.37,27.37,27.34,27.37,637600.0,20.8241,20.8241,20.8012,20.8241,637600.0
2010-11-02 15:20:00,27.37,27.38,27.36,27.37,285100.0,20.8241,20.8317,20.8164,20.8241,285100.0
2010-11-02 15:25:00,27.37,27.39,27.34,27.34,889300.0,20.8241,20.8393,20.8012,20.8012,889300.0
2010-11-02 15:30:00,27.34,27.38,27.33,27.37,1022500.0,20.8012,20.8317,20.7936,20.8241,1022500.0
2010-11-02 15:35:00,27.37,27.38,27.36,27.36,471800.0,20.8241,20.8317,20.8164,20.8164,471800.0
2010-11-02 15:40:00,27.36,27.37,27.33,27.35,1530800.0,20.8164,20.8241,20.7936,20.8088,1530800.0
2010-11-02 15:45:00,27.35,27.38,27.35,27.37,1759700.0,20.8088,20.8317,20.8088,20.8241,1759700.0
2010-11-02 15:50:00,27.38,27.42,27.37,27.41,2652400.0,20.8317,20.8621,20.8241,20.8545,2652400.0
2010-11-02 15:55:00,27.41,27.42,27.37,27.4,2908500.0,20.8545,20.8621,20.8241,20.8469,2908500.0
2010-11-03 09:30:00,27.47,27.49,27.33,27.33,1957700.0,20.9001,20.9154,20.7936,20.7936,1957700.0
2010-11-03 09:35:00,27.39,27.39,27.28,27.3,830500.0,20.8393,20.8393,20.7556,20.7708,830500.0
2010-11-03 09:40:00,27.31,27.35,27.3,27.33,1263000.0,20.7784,20.8088,20.7708,20.7936,1263000.0
2010-11-03 09:45:00,27.32,27.34,27.31,27.34,1625500.0,20.786,20.8012,20.7784,20.8012,1625500.0
2010-11-03 09:50:00,27.33,27.34,27.3,27.32,2470400.0,20.7936,20.8012,20.7708,20.786,2470400.0
2010-11-03 09:55:00,27.32,27.35,27.31,27.33,2210000.0,20.786,20.8088,20.7784,20.7936,2210000.0
2010-11-03 10:00:00,27.34,27.37,27.3,27.34,2492000.0,20.8012,20.8241,20.7708,20.8012,2492000.0
2010-11-03 10:05:00,27.35,27.35,27.3,27.33,1845100.0,20.8088,20.8088,20.7708,20.7936,1845100.0
2010-11-03 10:10:00,27.33,27.36,27.32,27.34,2624200.0,20.7936,20.8164,20.786,20.8012,2624200.0
2010-11-03 10:15:00,27.34,27.35,27.33,27.34,1034500.0,20.8012,20.8088,20.7936,20.8012,1034500.0
2010-11-03 10:20:00,27.34,27.35,27.33,27.35,1203700.0,20.8012,20.8088,20.7936,20.8088,1203700.0
2010-11-03 10:25:00,27.35,27.35,27.33,27.34,970800.0,20.8088,20.8088,20.7936,20.8012,970800.0
2010-11-03 10:30:00,27.35,27.37,27.34,27.34,952900.0,20.8088,20.8241,20.8012,20.8012,952900.0
2010-11-03 10:35:00,27.34,27.35,27.34,27.34,186400.0,20.8012,20.8088,20.8012,20.8012,186400.0
2010-11-03 10:40:00,27.34,27.35,27.31,27.32,1602900.0,20.8012,20.8088,20.7784,20.786,1602900.0
2010-11-03 10:45:00,27.33,27.34,27.31,27.33,783700.0,20.7936,20.8012,20.7784,20.7936,783700.0
2010-11-03 10:50:00,27.34,27.35,27.28,27.29,863300.0,20.8012,20.8088,20.7556,20.7632,863300.0
2010-11-03 10:55:00,27.29,27.29,27.25,27.27,1023800.0,20.7632,20.7632,20.7328,20.748,1023800.0
2010-11-03 11:00:00,27.27,27.3,27.26,27.29,468900.0,20.748,20.7708,20.7404,20.7632,468900.0
2010-11-03 11:05:00,27.3,27.3,27.27,27.27,526400.0,20.7708,20.7708,20.748,20.748,526400.0
2010-11-03 11:10:00,27.27,27.28,27.13,27.13,1276000.0,20.748,20.7556,20.6415,20.6415,1276000.0
2010-11-03 11:15:00,27.14,27.19,27.11,27.17,952800.0,20.6491,20.6871,20.6262,20.6719,952800.0
2010-11-03 11:20:00,27.17,27.18,27.14,27.15,564400.0,20.6719,20.6795,20.6491,20.6567,564400.0
2010-11-03 11:25:00,27.14,27.15,27.1,27.11,790100.0,20.6491,20.6567,20.6186,20.6262,790100.0
2010-11-03 11:30:00,27.11,27.15,27.1,27.14,738900.0,20.6262,20.6567,20.6186,20.6491,738900.0
2010-11-03 11:35:00,27.15,27.18,27.14,27.14,1691200.0,20.6567,20.6795,20.6491,20.6491,1691200.0
2010-11-03 11:40:00,27.14,27.18,27.14,27.17,1430100.0,20.6491,20.6795,20.6491,20.6719,1430100.0
2010-11-03 11:45:00,27.17,27.18,27.16,27.16,191300.0,20.6719,20.6795,20.6643,20.6643,191300.0
2010-11-03 11:50:00,27.16,27.17,27.14,27.15,283200.0,20.6643,20.6719,20.6491,20.6567,283200.0
2010-11-03 11:55:00,27.15,27.18,27.15,27.17,544600.0,20.6567,20.6795,20.6567,20.6719,544600.0
2010-11-03 12:00:00,27.17,27.18,27.14,27.16,783900.0,20.6719,20.6795,20.6491,20.6643,783900.0
2010-11-03 12:05:00,27.16,27.19,27.15,27.19,209100.0,20.6643,20.6871,20.6567,20.6871,209100.0
2010-11-03 12:10:00,27.19,27.19,27.17,27.17,116900.0,20.6871,20.6871,20.6719,20.6719,116900.0
2010-11-03 12:15:00,27.18,27.18,27.15,27.17,522700.0,20.6795,20.6795,20.6567,20.6719,522700.0
2010-11-03 12:20:00,27.16,27.17,27.12,27.12,272300.0,20.6643,20.6719,20.6338,20.6338,272300.0
2010-11-03 12:25:00,27.12,27.14,27.11,27.12,437800.0,20.6338,20.6491,20.6262,20.6338,437800.0
2010-11-03 12:30:00,27.13,27.13,27.07,27.08,1047300.0,20.6415,20.6415,20.5958,20.6034,1047300.0
2010-11-03 12:35:00,27.08,27.09,27.02,27.02,891800.0,20.6034,20.611,20.5578,20.5578,891800.0
2010-11-03 12:40:00,27.02,27.08,26.99,27.07,1342000.0,20.5578,20.6034,20.5349,20.5958,1342000.0
2010-11-03 12:45:00,27.08,27.08,27.07,27.08,92000.0,20.6034,20.6034,20.5958,20.6034,92000.0
2010-11-03 12:50:00,27.08,27.08,27.05,27.08,347100.0,20.6034,20.6034,20.5806,20.6034,347100.0
2010-11-03 12:55:00,27.08,27.11,27.08,27.09,417600.0,20.6034,20.6262,20.6034,20.611,417600.0
2010-11-03 13:00:00,27.09,27.16,27.09,27.14,489700.0,20.611,20.6643,20.611,20.6491,489700.0
2010-11-03 13:05:00,27.15,27.17,27.14,27.15,406500.0,20.6567,20.6719,20.6491,20.6567,406500.0
2010-11-03 13:10:00,27.15,27.16,27.14,27.16,278800.0,20.6567,20.6643,20.6491,20.6643,278800.0
2010-11-03 13:15:00,27.16,27.17,27.14,27.14,536100.0,20.6643,20.6719,20.6491,20.6491,536100.0
2010-11-03 13:20:00,27.15,27.17,27.14,27.15,450200.0,20.6567,20.6719,20.6491,20.6567,450200.0
2010-11-03 13:25:00,27.16,27.16,27.14,27.14,457300.0,20.6643,20.6643,20.6491,20.6491,457300.0
2010-11-03 13:30:00,27.15,27.16,27.13,27.13,953700.0,20.6567,20.6643,20.6415,20.6415,953700.0
2010-11-03 13:35:00,27.13,27.14,27.09,27.1,784000.0,20.6415,20.6491,20.611,20.6186,784000.0
2010-11-03 13:40:00,27.1,27.12,27.1,27.11,636900.0,20.6186,20.6338,20.6186,20.6262,636900.0
2010-11-03 13:45:00,27.11,27.12,27.1,27.11,423500.0,20.6262,20.6338,20.6186,20.6262,423500.0
2010-11-03 13:50:00,27.11,27.12,27.1,27.12,799400.0,20.6262,20.6338,20.6186,20.6338,799400.0
2010-11-03 13:55:00,27.11,27.13,27.11,27.12,257300.0,20.6262,20.6415,20.6262,20.6338,257300.0
2010-11-03 14:00:00,27.12,27.17,27.12,27.16,932500.0,20.6338,20.6719,20.6338,20.6643,932500.0
2010-11-03 14:05:00,27.16,27.18,27.13,27.15,730400.0,20.6643,20.6795,20.6415,20.6567,730400.0
2010-11-03 14:10:00,27.15,27.16,27.09,27.1,713400.0,20.6567,20.6643,20.611,20.6186,713400.0
2010-11-03 14:15:00,27.1,27.22,27.02,27.15,3046700.0,20.6186,20.7099,20.5578,20.6567,3046700.0
2010-11-03 14:20:00,27.14,27.24,27.08,27.09,3338900.0,20.6491,20.7251,20.6034,20.611,3338900.0
2010-11-03 14:25:00,27.09,27.1,26.98,27.0,3767800.0,20.611,20.6186,20.5273,20.5425,3767800.0
2010-11-03 14:30:00,27.0,27.03,26.96,27.01,2478900.0,20.5425,20.5654,20.5121,20.5502,2478900.0
2010-11-03 14:35:00,27.0,27.12,27.0,27.1,3251000.0,20.5425,20.6338,20.5425,20.6186,3251000.0
2010-11-03 14:40:00,27.1,27.14,27.07,27.12,1673200.0,20.6186,20.6491,20.5958,20.6338,1673200.0
2010-11-03 14:45:00,27.12,27.14,27.1,27.12,1998900.0,20.6338,20.6491,20.6186,20.6338,1998900.0
2010-11-03 14:50:00,27.12,27.18,27.11,27.17,1144800.0,20.6338,20.6795,20.6262,20.6719,1144800.0
2010-11-03 14:55:00,27.18,27.23,27.14,27.21,3509200.0,20.6795,20.7175,20.6491,20.7023,3509200.0
2010-11-03 15:00:00,27.21,27.25,27.17,27.22,4634400.0,20.7023,20.7328,20.6719,20.7099,4634400.0
2010-11-03 15:05:00,27.22,27.25,27.17,27.17,1339300.0,20.7099,20.7328,20.6719,20.6719,1339300.0
2010-11-03 15:10:00,27.17,27.21,27.13,27.13,2237500.0,20.6719,20.7023,20.6415,20.6415,2237500.0
2010-11-03 15:15:00,27.14,27.2,27.1,27.12,3849200.0,20.6491,20.6947,20.6186,20.6338,3849200.0
2010-11-03 15:20:00,27.1,27.16,27.09,27.11,1979600.0,20.6186,20.6643,20.611,20.6262,1979600.0
2010-11-03 15:25:00,27.1,27.15,27.1,27.1,1141000.0,20.6186,20.6567,20.6186,20.6186,1141000.0
2010-11-03 15:30:00,27.1,27.11,27.01,27.03,2859300.0,20.6186,20.6262,20.5502,20.5654,2859300.0
2010-11-03 15:35:00,27.03,27.06,27.02,27.02,1833900.0,20.5654,20.5882,20.5578,20.5578,1833900.0
2010-11-03 15:40:00,27.03,27.05,27.02,27.02,952000.0,20.5654,20.5806,20.5578,20.5578,952000.0
2010-11-03 15:45:00,27.03,27.05,27.01,27.03,1954800.0,20.5654,20.5806,20.5502,20.5654,1954800.0
2010-11-03 15:50:00,27.03,27.07,26.99,27.0,3205900.0,20.5654,20.5958,20.5349,20.5425,3205900.0
2010-11-03 15:55:00,26.99,27.04,26.99,27.02,5051100.0,20.5349,20.573,20.5349,20.5578,5051100.0
2010-11-04 09:30:00,27.41,27.43,27.39,27.41,3058900.0,20.8545,20.8697,20.8393,20.8545,3058900.0
2010-11-04 09:35:00,27.41,27.42,27.31,27.35,2764700.0,20.8545,20.8621,20.7784,20.8088,2764700.0
2010-11-04 09:40:00,27.35,27.37,27.22,27.25,2120800.0,20.8088,20.8241,20.7099,20.7328,2120800.0
2010-11-04 09:45:00,27.26,27.31,27.25,27.28,1245100.0,20.7404,20.7784,20.7328,20.7556,1245100.0
2010-11-04 09:50:00,27.27,27.31,27.26,27.26,980800.0,20.748,20.7784,20.7404,20.7404,980800.0
2010-11-04 09:55:00,27.26,27.27,27.15,27.15,1083000.0,20.7404,20.748,20.6567,20.6567,1083000.0
2010-11-04 10:00:00,27.16,27.16,27.1,27.11,1500900.0,20.6643,20.6643,20.6186,20.6262,1500900.0
2010-11-04 10:05:00,27.11,27.13,27.09,27.1,1535100.0,20.6262,20.6415,20.611,20.6186,1535100.0
2010-11-04 10:10:00,27.11,27.16,27.1,27.13,696200.0,20.6262,20.6643,20.6186,20.6415,696200.0
2010-11-04 10:15:00,27.14,27.2,27.13,27.19,778200.0,20.6491,20.6947,20.6415,20.6871,778200.0
2010-11-04 10:20:00,27.19,27.24,27.18,27.23,844200.0,20.6871,20.7251,20.6795,20.7175,844200.0
2010-11-04 10:25:00,27.24,27.25,27.2,27.22,2191400.0,20.7251,20.7328,20.6947,20.7099,2191400.0
2010-11-04 10:30:00,27.23,27.23,27.19,27.2,570100.0,20.7175,20.7175,20.6871,20.6947,570100.0
2010-11-04 10:35:00,27.2,27.22,27.14,27.16,1059400.0,20.6947,20.7099,20.6491,20.6643,1059400.0
2010-11-04 10:40:00,27.15,27.16,27.11,27.12,499700.0,20.6567,20.6643,20.6262,20.6338,499700.0
2010-11-04 10:45:00,27.12,27.14,27.1,27.11,855400.0,20.6338,20.6491,20.6186,20.6262,855400.0
2010-11-04 10:50:00,27.12,27.2,27.12,27.19,651400.0,20.6338,20.6947,20.6338,20.6871,651400.0
2010-11-04 10:55:00,27.2,27.22,27.17,27.17,1408900.0,20.6947,20.7099,20.6719,20.6719,1408900.0
2010-11-04 11:00:00,27.17,27.22,27.17,27.2,1508000.0,20.6719,20.7099,20.6719,20.6947,1508000.0
2010-11-04 11:05:00,27.2,27.22,27.18,27.2,865900.0,20.6947,20.7099,20.6795,20.6947,865900.0
2010-11-04 11:10:00,27.21,27.22,27.17,27.17,860600.0,20.7023,20.7099,20.6719,20.6719,860600.0
2010-11-04 11:15:00,27.17,27.19,27.17,27.17,277400.0,20.6719,20.6871,20.6719,20.6719,277400.0
2010-11-04 11:20:00,27.17,27.22,27.16,27.21,907700.0,20.6719,20.7099,20.6643,20.7023,907700.0
2010-11-04 11:25:00,27.21,27.21,27.17,27.2,688800.0,20.7023,20.7023,20.6719,20.6947,688800.0
2010-11-04 11:30:00,27.2,27.22,27.18,27.2,373200.0,20.6947,20.7099,20.6795,20.6947,373200.0
2010-11-04 11:35:00,27.2,27.22,27.14,27.15,843900.0,20.6947,20.7099,20.6491,20.6567,843900.0
2010-11-04 11:40:00,27.15,27.19,27.14,27.16,717500.0,20.6567,20.6871,20.6491,20.6643,717500.0
2010-11-04 11:45:00,27.16,27.17,27.15,27.15,330500.0,20.6643,20.6719,20.6567,20.6567,330500.0
2010-11-04 11:50:00,27.16,27.16,27.14,27.16,440700.0,20.6643,20.6643,20.6491,20.6643,440700.0
2010-11-04 11:55:00,27.16,27.16,27.11,27.12,884700.0,20.6643,20.6643,20.6262,20.6338,884700.0
2010-11-04 12:00:00,27.11,27.12,27.07,27.08,1453000.0,20.6262,20.6338,20.5958,20.6034,1453000.0
2010-11-04 12:05:00,27.08,27.15,27.08,27.15,756600.0,20.6034,20.6567,20.6034,20.6567,756600.0
2010-11-04 12:10:00,27.15,27.17,27.14,27.17,481900.0,20.6567,20.6719,20.6491,20.6719,481900.0
2010-11-04 12:15:00,27.17,27.18,27.15,27.17,723600.0,20.6719,20.6795,20.6567,20.6719,723600.0
2010-11-04 12:20:00,27.18,27.19,27.16,27.16,1314400.0,20.6795,20.6871,20.6643,20.6643,1314400.0
2010-11-04 12:25:00,27.17,27.19,27.16,27.17,586200.0,20.6719,20.6871,20.6643,20.6719,586200.0
2010-11-04 12:30:00,27.17,27.19,27.16,27.17,861400.0,20.6719,20.6871,20.6643,20.6719,861400.0
2010-11-04 12:35:00,27.18,27.19,27.16,27.17,632100.0,20.6795,20.6871,20.6643,20.6719,632100.0
2010-11-04 12:40:00,27.17,27.18,27.16,27.16,273900.0,20.6719,20.6795,20.6643,20.6643,273900.0
2010-11-04 12:45:00,27.17,27.18,27.16,27.16,505500.0,20.6719,20.6795,20.6643,20.6643,505500.0
2010-11-04 12:50:00,27.17,27.17,27.15,27.17,280000.0,20.6719,20.6719,20.6567,20.6719,280000.0
2010-11-04 12:55:00,27.16,27.18,27.16,27.17,368000.0,20.6643,20.6795,20.6643,20.6719,368000.0
2010-11-04 13:00:00,27.17,27.18,27.16,27.18,415800.0,20.6719,20.6795,20.6643,20.6795,415800.0
2010-11-04 13:05:00,27.18,27.19,27.16,27.18,589000.0,20.6795,20.6871,20.6643,20.6795,589000.0
2010-11-04 13:10:00,27.18,27.18,27.16,27.18,362900.0,20.6795,20.6795,20.6643,20.6795,362900.0
2010-11-04 13:15:00,27.17,27.18,27.14,27.14,394700.0,20.6719,20.6795,20.6491,20.6491,394700.0
2010-11-04 13:20:00,27.15,27.16,27.14,27.15,244000.0,20.6567,20.6643,20.6491,20.6567,244000.0
2010-11-04 13:25:00,27.16,27.16,27.15,27.16,126100.0,20.6643,20.6643,20.6567,20.6643,126100.0
2010-11-04 13:30:00,27.16,27.17,27.14,27.14,339900.0,20.6643,20.6719,20.6491,20.6491,339900.0
2010-11-04 13:35:00,27.14,27.15,27.14,27.15,162400.0,20.6491,20.6567,20.6491,20.6567,162400.0
2010-11-04 13:40:00,27.15,27.17,27.14,27.14,597800.0,20.6567,20.6719,20.6491,20.6491,597800.0
2010-11-04 13:45:00,27.15,27.15,27.06,27.12,2062000.0,20.6567,20.6567,20.5882,20.6338,2062000.0
2010-11-04 13:50:00,27.12,27.13,27.1,27.13,361000.0,20.6338,20.6415,20.6186,20.6415,361000.0
2010-11-04 13:55:00,27.13,27.15,27.12,27.14,235900.0,20.6415,20.6567,20.6338,20.6491,235900.0
2010-11-04 14:00:00,27.14,27.17,27.13,27.15,470600.0,20.6491,20.6719,20.6415,20.6567,470600.0
2010-11-04 14:05:00,27.16,27.17,27.15,27.16,322600.0,20.6643,20.6719,20.6567,20.6643,322600.0
2010-11-04 14:10:00,27.16,27.17,27.14,27.16,825100.0,20.6643,20.6719,20.6491,20.6643,825100.0
2010-11-04 14:15:00,27.15,27.2,27.15,27.18,1276200.0,20.6567,20.6947,20.6567,20.6795,1276200.0
2010-11-04 14:20:00,27.18,27.19,27.16,27.18,1137400.0,20.6795,20.6871,20.6643,20.6795,1137400.0
2010-11-04 14:25:00,27.18,27.19,27.17,27.17,206000.0,20.6795,20.6871,20.6719,20.6719,206000.0
2010-11-04 14:30:00,27.18,27.2,27.17,27.2,587500.0,20.6795,20.6947,20.6719,20.6947,587500.0
2010-11-04 14:35:00,27.2,27.21,27.19,27.2,742800.0,20.6947,20.7023,20.6871,20.6947,742800.0
2010-11-04 14:40:00,27.2,27.21,27.16,27.17,463500.0,20.6947,20.7023,20.6643,20.6719,463500.0
2010-11-04 14:45:00,27.16,27.18,27.15,27.15,436300.0,20.6643,20.6795,20.6567,20.6567,436300.0
2010-11-04 14:50:00,27.16,27.16,27.12,27.12,406700.0,20.6643,20.6643,20.6338,20.6338,406700.0
2010-11-04 14:55:00,27.12,27.15,27.12,27.14,286200.0,20.6338,20.6567,20.6338,20.6491,286200.0
2010-11-04 15:00:00,27.15,27.16,27.15,27.15,433400.0,20.6567,20.6643,20.6567,20.6567,433400.0
2010-11-04 15:05:00,27.16,27.17,27.16,27.17,295500.0,20.6643,20.6719,20.6643,20.6719,295500.0
2010-11-04 15:10:00,27.17,27.17,27.13,27.14,656900.0,20.6719,20.6719,20.6415,20.6491,656900.0
2010-11-04 15:15:00,27.15,27.16,27.12,27.13,465200.0,20.6567,20.6643,20.6338,20.6415,465200.0
2010-11-04 15:20:00,27.13,27.14,27.12,27.14,443300.0,20.6415,20.6491,20.6338,20.6491,443300.0
2010-11-04 15:25:00,27.14,27.17,27.13,27.16,1087200.0,20.6491,20.6719,20.6415,20.6643,1087200.0
2010-11-04 15:30:00,27.16,27.16,27.11,27.13,1151800.0,20.6643,20.6643,20.6262,20.6415,1151800.0
2010-11-04 15:35:00,27.12,27.12,27.05,27.05,2511500.0,20.6338,20.6338,20.5806,20.5806,2511500.0
2010-11-04 15:40:00,27.05,27.1,27.04,27.06,1386700.0,20.5806,20.6186,20.573,20.5882,1386700.0
2010-11-04 15:45:00,27.06,27.07,27.01,27.05,1691100.0,20.5882,20.5958,20.5502,20.5806,1691100.0
2010-11-04 15:50:00,27.06,27.1,27.05,27.1,1201900.0,20.5882,20.6186,20.5806,20.6186,1201900.0
2010-11-04 15:55:00,27.09,27.14,27.07,27.12,3196000.0,20.611,20.6491,20.5958,20.6338,3196000.0
2010-11-05 09:30:00,27.17,27.19,26.97,26.98,2476200.0,20.6719,20.6871,20.5197,20.5273,2476200.0
2010-11-05 09:35:00,26.98,27.03,26.95,27.01,1800500.0,20.5273,20.5654,20.5045,20.5502,1800500.0
2010-11-05 09:40:00,27.01,27.03,26.98,26.98,1348500.0,20.5502,20.5654,20.5273,20.5273,1348500.0
2010-11-05 09:45:00,26.98,27.01,26.91,26.92,1417600.0,20.5273,20.5502,20.4741,20.4817,1417600.0
2010-11-05 09:50:00,26.91,26.94,26.86,26.92,1483500.0,20.4741,20.4969,20.436,20.4817,1483500.0
2010-11-05 09:55:00,26.92,26.98,26.87,26.88,2543600.0,20.4817,20.5273,20.4436,20.4512,2543600.0
2010-11-05 10:00:00,26.88,26.9,26.83,26.83,1747100.0,20.4512,20.4665,20.4132,20.4132,1747100.0
2010-11-05 10:05:00,26.83,26.84,26.79,26.8,3142900.0,20.4132,20.4208,20.3828,20.3904,3142900.0
2010-11-05 10:10:00,26.8,26.8,26.72,26.72,3174100.0,20.3904,20.3904,20.3295,20.3295,3174100.0
2010-11-05 10:15:00,26.72,26.73,26.65,26.68,3952600.0,20.3295,20.3371,20.2763,20.2991,3952600.0
2010-11-05 10:20:00,26.68,26.71,26.63,26.7,2163800.0,20.2991,20.3219,20.261,20.3143,2163800.0
2010-11-05 10:25:00,26.69,26.71,26.65,26.69,1418200.0,20.3067,20.3219,20.2763,20.3067,1418200.0
2010-11-05 10:30:00,26.7,26.74,26.69,26.73,1558400.0,20.3143,20.3447,20.3067,20.3371,1558400.0
2010-11-05 10:35:00,26.73,26.75,26.68,26.68,1182900.0,20.3371,20.3523,20.2991,20.2991,1182900.0
2010-11-05 10:40:00,26.68,26.69,26.66,26.66,1348500.0,20.2991,20.3067,20.2839,20.2839,1348500.0
2010-11-05 10:45:00,26.67,26.72,26.65,26.71,1528000.0,20.2915,20.3295,20.2763,20.3219,1528000.0
2010-11-05 10:50:00,26.72,26.72,26.65,26.68,1450700.0,20.3295,20.3295,20.2763,20.2991,1450700.0
2010-11-05 10:55:00,26.68,26.71,26.66,26.66,841500.0,20.2991,20.3219,20.2839,20.2839,841500.0
2010-11-05 11:00:00,26.67,26.67,26.59,26.6,3871500.0,20.2915,20.2915,20.2306,20.2382,3871500.0
2010-11-05 11:05:00,26.6,26.62,26.53,26.62,2256300.0,20.2382,20.2534,20.185,20.2534,2256300.0
2010-11-05 11:10:00,26.62,26.66,26.59,26.6,2109400.0,20.2534,20.2839,20.2306,20.2382,2109400.0
2010-11-05 11:15:00,26.6,26.7,26.6,26.69,1452700.0,20.2382,20.3143,20.2382,20.3067,1452700.0
2010-11-05 11:20:00,26.69,26.69,26.67,26.69,549100.0,20.3067,20.3067,20.2915,20.3067,549100.0
2010-11-05 11:25:00,26.68,26.7,26.66,26.66,686500.0,20.2991,20.3143,20.2839,20.2839,686500.0
2010-11-05 11:30:00,26.67,26.73,26.66,26.67,738100.0,20.2915,20.3371,20.2839,20.2915,738100.0
2010-11-05 11:35:00,26.67,26.7,26.63,26.63,1347200.0,20.2915,20.3143,20.261,20.261,1347200.0
2010-11-05 11:40:00,26.63,26.66,26.62,26.64,794200.0,20.261,20.2839,20.2534,20.2686,794200.0
2010-11-05 11:45:00,26.63,26.7,26.63,26.67,923900.0,20.261,20.3143,20.261,20.2915,923900.0
2010-11-05 11:50:00,26.66,26.67,26.65,26.66,409100.0,20.2839,20.2915,20.2763,20.2839,409100.0
2010-11-05 11:55:00,26.67,26.67,26.62,26.63,925800.0,20.2915,20.2915,20.2534,20.261,925800.0
2010-11-05 12:00:00,26.64,26.67,26.62,26.67,764300.0,20.2686,20.2915,20.2534,20.2915,764300.0
2010-11-05 12:05:00,26.67,26.67,26.62,26.63,1056700.0,20.2915,20.2915,20.2534,20.261,1056700.0
2010-11-05 12:10:00,26.63,26.66,26.63,26.66,464600.0,20.261,20.2839,20.261,20.2839,464600.0
2010-11-05 12:15:00,26.66,26.7,26.65,26.67,511200.0,20.2839,20.3143,20.2763,20.2915,511200.0
2010-11-05 12:20:00,26.67,26.69,26.65,26.66,495900.0,20.2915,20.3067,20.2763,20.2839,495900.0
2010-11-05 12:25:00,26.67,26.73,26.66,26.7,516700.0,20.2915,20.3371,20.2839,20.3143,516700.0
2010-11-05 12:30:00,26.7,26.75,26.67,26.73,856700.0,20.3143,20.3523,20.2915,20.3371,856700.0
2010-11-05 12:35:00,26.73,26.79,26.73,26.78,668800.0,20.3371,20.3828,20.3371,20.3752,668800.0
2010-11-05 12:40:00,26.78,26.85,26.78,26.83,1187100.0,20.3752,20.4284,20.3752,20.4132,1187100.0
2010-11-05 12:45:00,26.83,26.84,26.83,26.84,218300.0,20.4132,20.4208,20.4132,20.4208,218300.0
2010-11-05 12:50:00,26.84,26.86,26.82,26.85,583900.0,20.4208,20.436,20.4056,20.4284,583900.0
2010-11-05 12:55:00,26.85,26.85,26.82,26.84,297300.0,20.4284,20.4284,20.4056,20.4208,297300.0
2010-11-05 13:00:00,26.84,26.85,26.83,26.84,197100.0,20.4208,20.4284,20.4132,20.4208,197100.0
2010-11-05 13:05:00,26.85,26.9,26.82,26.88,1316300.0,20.4284,20.4665,20.4056,20.4512,1316300.0
2010-11-05 13:10:00,26.88,26.9,26.86,26.9,805100.0,20.4512,20.4665,20.436,20.4665,805100.0
2010-11-05 13:15:00,26.9,26.91,26.88,26.88,290900.0,20.4665,20.4741,20.4512,20.4512,290900.0
2010-11-05 13:20:00,26.88,26.89,26.86,26.86,288100.0,20.4512,20.4589,20.436,20.436,288100.0
2010-11-05 13:25:00,26.87,26.88,26.86,26.86,207700.0,20.4436,20.4512,20.436,20.436,207700.0
2010-11-05 13:30:00,26.86,26.89,26.86,26.86,298300.0,20.436,20.4589,20.436,20.436,298300.0
2010-11-05 13:35:00,26.86,26.87,26.86,26.87,124300.0,20.436,20.4436,20.436,20.4436,124300.0
2010-11-05 13:40:00,26.86,26.87,26.84,26.84,167400.0,20.436,20.4436,20.4208,20.4208,167400.0
2010-11-05 13:45:00,26.84,26.85,26.82,26.82,202600.0,20.4208,20.4284,20.4056,20.4056,202600.0
2010-11-05 13:50:00,26.83,26.84,26.81,26.81,211700.0,20.4132,20.4208,20.398,20.398,211700.0
2010-11-05 13:55:00,26.81,26.82,26.81,26.81,115600.0,20.398,20.4056,20.398,20.398,115600.0
2010-11-05 14:00:00,26.82,26.84,26.81,26.81,540400.0,20.4056,20.4208,20.398,20.398,540400.0
2010-11-05 14:05:00,26.82,26.86,26.81,26.84,422000.0,20.4056,20.436,20.398,20.4208,422000.0
2010-11-05 14:10:00,26.84,26.85,26.76,26.76,450300.0,20.4208,20.4284,20.3599,20.3599,450300.0
2010-11-05 14:15:00,26.77,26.77,26.71,26.71,819500.0,20.3676,20.3676,20.3219,20.3219,819500.0
2010-11-05 14:20:00,26.71,26.73,26.67,26.7,976700.0,20.3219,20.3371,20.2915,20.3143,976700.0
2010-11-05 14:25:00,26.7,26.74,26.67,26.67,1122400.0,20.3143,20.3447,20.2915,20.2915,1122400.0
2010-11-05 14:30:00,26.67,26.71,26.66,26.68,831600.0,20.2915,20.3219,20.2839,20.2991,831600.0
2010-11-05 14:35:00,26.68,26.71,26.66,26.67,896100.0,20.2991,20.3219,20.2839,20.2915,896100.0
2010-11-05 14:40:00,26.68,26.68,26.66,26.67,527100.0,20.2991,20.2991,20.2839,20.2915,527100.0
2010-11-05 14:45:00,26.66,26.68,26.66,26.67,375200.0,20.2839,20.2991,20.2839,20.2915,375200.0
2010-11-05 14:50:00,26.67,26.7,26.66,26.67,519900.0,20.2915,20.3143,20.2839,20.2915,519900.0
2010-11-05 14:55:00,26.66,26.67,26.65,26.67,453900.0,20.2839,20.2915,20.2763,20.2915,453900.0
2010-11-05 15:00:00,26.67,26.71,26.66,26.7,571700.0,20.2915,20.3219,20.2839,20.3143,571700.0
2010-11-05 15:05:00,26.7,26.71,26.66,26.66,637100.0,20.3143,20.3219,20.2839,20.2839,637100.0
2010-11-05 15:10:00,26.66,26.68,26.65,26.65,791900.0,20.2839,20.2991,20.2763,20.2763,791900.0
2010-11-05 15:15:00,26.66,26.69,26.65,26.67,1071400.0,20.2839,20.3067,20.2763,20.2915,1071400.0
2010-11-05 15:20:00,26.67,26.68,26.65,26.67,687000.0,20.2915,20.2991,20.2763,20.2915,687000.0
2010-11-05 15:25:00,26.67,26.72,26.66,26.71,856300.0,20.2915,20.3295,20.2839,20.3219,856300.0
2010-11-05 15:30:00,26.71,26.73,26.69,26.73,1060200.0,20.3219,20.3371,20.3067,20.3371,1060200.0
2010-11-05 15:35:00,26.73,26.74,26.67,26.67,663100.0,20.3371,20.3447,20.2915,20.2915,663100.0
2010-11-05 15:40:00,26.67,26.68,26.65,26.67,1162500.0,20.2915,20.2991,20.2763,20.2915,1162500.0
2010-11-05 15:45:00,26.68,26.73,26.66,26.72,1672100.0,20.2991,20.3371,20.2839,20.3295,1672100.0
2010-11-05 15:50:00,26.72,26.78,26.71,26.75,2784700.0,20.3295,20.3752,20.3219,20.3523,2784700.0
2010-11-05 15:55:00,26.75,26.85,26.73,26.84,4799100.0,20.3523,20.4284,20.3371,20.4208,4799100.0
2010-11-08 09:30:00,26.71,26.75,26.58,26.75,2747700.0,20.3219,20.3523,20.223,20.3523,2747700.0
2010-11-08 09:35:00,26.74,26.81,26.7,26.81,1189700.0,20.3447,20.398,20.3143,20.398,1189700.0
2010-11-08 09:40:00,26.81,26.83,26.76,26.79,1216300.0,20.398,20.4132,20.3599,20.3828,1216300.0
2010-11-08 09:45:00,26.79,26.82,26.74,26.77,931900.0,20.3828,20.4056,20.3447,20.3676,931900.0
2010-11-08 09:50:00,26.77,26.8,26.74,26.76,645300.0,20.3676,20.3904,20.3447,20.3599,645300.0
2010-11-08 09:55:00,26.76,26.8,26.75,26.79,1103200.0,20.3599,20.3904,20.3523,20.3828,1103200.0
2010-11-08 10:00:00,26.79,26.79,26.77,26.78,834100.0,20.3828,20.3828,20.3676,20.3752,834100.0
2010-11-08 10:05:00,26.79,26.84,26.78,26.82,734300.0,20.3828,20.4208,20.3752,20.4056,734300.0
2010-11-08 10:10:00,26.82,26.83,26.79,26.83,691700.0,20.4056,20.4132,20.3828,20.4132,691700.0
2010-11-08 10:15:00,26.82,26.91,26.82,26.89,1262600.0,20.4056,20.4741,20.4056,20.4589,1262600.0
2010-11-08 10:20:00,26.89,26.97,26.88,26.95,1688500.0,20.4589,20.5197,20.4512,20.5045,1688500.0
2010-11-08 10:25:00,26.96,26.97,26.91,26.91,718700.0,20.5121,20.5197,20.4741,20.4741,718700.0
2010-11-08 10:30:00,26.91,26.93,26.89,26.9,819100.0,20.4741,20.4893,20.4589,20.4665,819100.0
2010-11-08 10:35:00,26.9,26.92,26.9,26.9,531400.0,20.4665,20.4817,20.4665,20.4665,531400.0
2010-11-08 10:40:00,26.9,26.93,26.9,26.92,558500.0,20.4665,20.4893,20.4665,20.4817,558500.0
2010-11-08 10:45:00,26.92,26.97,26.92,26.97,669900.0,20.4817,20.5197,20.4817,20.5197,669900.0
2010-11-08 10:50:00,26.97,26.98,26.95,26.97,378400.0,20.5197,20.5273,20.5045,20.5197,378400.0
2010-11-08 10:55:00,26.97,26.98,26.93,26.95,569900.0,20.5197,20.5273,20.4893,20.5045,569900.0
2010-11-08 11:00:00,26.94,26.95,26.9,26.94,641600.0,20.4969,20.5045,20.4665,20.4969,641600.0
2010-11-08 11:05:00,26.93,26.99,26.93,26.99,827000.0,20.4893,20.5349,20.4893,20.5349,827000.0
2010-11-08 11:10:00,26.99,27.04,26.98,27.04,912100.0,20.5349,20.573,20.5273,20.573,912100.0
2010-11-08 11:15:00,27.04,27.05,26.98,27.0,847300.0,20.573,20.5806,20.5273,20.5425,847300.0
2010-11-08 11:20:00,26.99,27.01,26.97,27.0,708900.0,20.5349,20.5502,20.5197,20.5425,708900.0
2010-11-08 11:25:00,27.0,27.02,26.99,27.01,299700.0,20.5425,20.5578,20.5349,20.5502,299700.0
2010-11-08 11:30:00,27.01,27.04,27.0,27.02,532700.0,20.5502,20.573,20.5425,20.5578,532700.0
2010-11-08 11:35:00,27.02,27.04,27.02,27.04,179400.0,20.5578,20.573,20.5578,20.573,179400.0
2010-11-08 11:40:00,27.03,27.04,27.0,27.01,546300.0,20.5654,20.573,20.5425,20.5502,546300.0
2010-11-08 11:45:00,27.0,27.01,27.0,27.0,157300.0,20.5425,20.5502,20.5425,20.5425,157300.0
2010-11-08 11:50:00,27.01,27.01,27.0,27.0,138100.0,20.5502,20.5502,20.5425,20.5425,138100.0
2010-11-08 11:55:00,27.01,27.04,27.0,27.02,345100.0,20.5502,20.573,20.5425,20.5578,345100.0
2010-11-08 12:00:00,27.03,27.03,26.96,26.98,747900.0,20.5654,20.5654,20.5121,20.5273,747900.0
2010-11-08 12:05:00,26.98,26.99,26.91,26.92,488300.0,20.5273,20.5349,20.4741,20.4817,488300.0
2010-11-08 12:10:00,26.91,26.95,26.9,26.9,647000.0,20.4741,20.5045,20.4665,20.4665,647000.0
2010-11-08 12:15:00,26.9,26.91,26.9,26.9,217900.0,20.4665,20.4741,20.4665,20.4665,217900.0
2010-11-08 12:20:00,26.9,26.96,26.9,26.95,510900.0,20.4665,20.5121,20.4665,20.5045,510900.0
2010-11-08 12:25:00,26.95,26.95,26.93,26.93,120500.0,20.5045,20.5045,20.4893,20.4893,120500.0
2010-11-08 12:30:00,26.93,26.96,26.91,26.94,347400.0,20.4893,20.5121,20.4741,20.4969,347400.0
2010-11-08 12:35:00,26.93,26.96,26.93,26.95,282200.0,20.4893,20.5121,20.4893,20.5045,282200.0
2010-11-08 12:40:00,26.94,26.95,26.94,26.95,106300.0,20.4969,20.5045,20.4969,20.5045,106300.0
2010-11-08 12:45:00,26.95,26.95,26.91,26.92,313600.0,20.5045,20.5045,20.4741,20.4817,313600.0
2010-11-08 12:50:00,26.92,26.92,26.9,26.9,783100.0,20.4817,20.4817,20.4665,20.4665,783100.0
2010-11-08 12:55:00,26.9,26.93,26.9,26.9,314100.0,20.4665,20.4893,20.4665,20.4665,314100.0
2010-11-08 13:00:00,26.9,26.93,26.89,26.91,751300.0,20.4665,20.4893,20.4589,20.4741,751300.0
2010-11-08 13:05:00,26.9,26.93,26.9,26.9,366300.0,20.4665,20.4893,20.4665,20.4665,366300.0
2010-11-08 13:10:00,26.9,26.93,26.9,26.92,260800.0,20.4665,20.4893,20.4665,20.4817,260800.0
2010-11-08 13:15:00,26.93,26.93,26.9,26.91,293500.0,20.4893,20.4893,20.4665,20.4741,293500.0
2010-11-08 13:20:00,26.9,26.91,26.9,26.91,215200.0,20.4665,20.4741,20.4665,20.4741,215200.0
2010-11-08 13:25:00,26.91,26.94,26.87,26.9,786600.0,20.4741,20.4969,20.4436,20.4665,786600.0
2010-11-08 13:30:00,26.9,26.92,26.89,26.89,670100.0,20.4665,20.4817,20.4589,20.4589,670100.0
2010-11-08 13:35:00,26.89,26.91,26.89,26.9,549800.0,20.4589,20.4741,20.4589,20.4665,549800.0
2010-11-08 13:40:00,26.9,26.92,26.89,26.89,547200.0,20.4665,20.4817,20.4589,20.4589,547200.0
2010-11-08 13:45:00,26.89,26.92,26.89,26.92,186500.0,20.4589,20.4817,20.4589,20.4817,186500.0
2010-11-08 13:50:00,26.92,26.92,26.89,26.89,328500.0,20.4817,20.4817,20.4589,20.4589,328500.0
2010-11-08 13:55:00,26.9,26.92,26.89,26.9,302100.0,20.4665,20.4817,20.4589,20.4665,302100.0
2010-11-08 14:00:00,26.89,26.92,26.89,26.91,476300.0,20.4589,20.4817,20.4589,20.4741,476300.0
2010-11-08 14:05:00,26.91,26.93,26.89,26.9,1321200.0,20.4741,20.4893,20.4589,20.4665,1321200.0
2010-11-08 14:10:00,26.9,26.91,26.85,26.86,859700.0,20.4665,20.4741,20.4284,20.436,859700.0
2010-11-08 14:15:00,26.85,26.9,26.85,26.9,368900.0,20.4284,20.4665,20.4284,20.4665,368900.0
2010-11-08 14:20:00,26.9,26.9,26.86,26.87,462800.0,20.4665,20.4665,20.436,20.4436,462800.0
2010-11-08 14:25:00,26.86,26.88,26.85,26.85,517800.0,20.436,20.4512,20.4284,20.4284,517800.0
2010-11-08 14:30:00,26.86,26.86,26.82,26.82,356400.0,20.436,20.436,20.4056,20.4056,356400.0
2010-11-08 14:35:00,26.83,26.87,26.81,26.87,438300.0,20.4132,20.4436,20.398,20.4436,438300.0
2010-11-08 14:40:00,26.87,26.87,26.83,26.85,280500.0,20.4436,20.4436,20.4132,20.4284,280500.0
2010-11-08 14:45:00,26.84,26.86,26.83,26.85,497500.0,20.4208,20.436,20.4132,20.4284,497500.0
2010-11-08 14:50:00,26.85,26.89,26.85,26.89,462500.0,20.4284,20.4589,20.4284,20.4589,462500.0
2010-11-08 14:55:00,26.89,26.89,26.83,26.85,860200.0,20.4589,20.4589,20.4132,20.4284,860200.0
2010-11-08 15:00:00,26.85,26.9,26.84,26.89,636700.0,20.4284,20.4665,20.4208,20.4589,636700.0
2010-11-08 15:05:00,26.89,26.9,26.85,26.87,773900.0,20.4589,20.4665,20.4284,20.4436,773900.0
2010-11-08 15:10:00,26.86,26.88,26.84,26.85,444600.0,20.436,20.4512,20.4208,20.4284,444600.0
2010-11-08 15:15:00,26.85,26.89,26.84,26.88,571900.0,20.4284,20.4589,20.4208,20.4512,571900.0
2010-11-08 15:20:00,26.88,26.89,26.87,26.87,594800.0,20.4512,20.4589,20.4436,20.4436,594800.0
2010-11-08 15:25:00,26.88,26.88,26.85,26.85,814700.0,20.4512,20.4512,20.4284,20.4284,814700.0
2010-11-08 15:30:00,26.85,26.88,26.84,26.85,1122600.0,20.4284,20.4512,20.4208,20.4284,1122600.0
2010-11-08 15:35:00,26.85,26.87,26.84,26.84,383100.0,20.4284,20.4436,20.4208,20.4208,383100.0
2010-11-08 15:40:00,26.84,26.86,26.83,26.85,958900.0,20.4208,20.436,20.4132,20.4284,958900.0
2010-11-08 15:45:00,26.85,26.86,26.8,26.82,1133100.0,20.4284,20.436,20.3904,20.4056,1133100.0
2010-11-08 15:50:00,26.82,26.83,26.75,26.76,1834900.0,20.4056,20.4132,20.3523,20.3599,1834900.0
2010-11-08 15:55:00,26.76,26.81,26.75,26.81,1485500.0,20.3599,20.398,20.3523,20.398,1485500.0
2010-11-09 09:30:00,26.82,26.86,26.74,26.76,1798200.0,20.4056,20.436,20.3447,20.3599,1798200.0
2010-11-09 09:35:00,26.76,26.81,26.72,26.72,1279500.0,20.3599,20.398,20.3295,20.3295,1279500.0
2010-11-09 09:40:00,26.72,26.89,26.71,26.88,1139100.0,20.3295,20.4589,20.3219,20.4512,1139100.0
2010-11-09 09:45:00,26.88,26.9,26.82,26.9,840600.0,20.4512,20.4665,20.4056,20.4665,840600.0
2010-11-09 09:50:00,26.9,26.9,26.8,26.82,935800.0,20.4665,20.4665,20.3904,20.4056,935800.0
2010-11-09 09:55:00,26.82,26.84,26.79,26.83,875000.0,20.4056,20.4208,20.3828,20.4132,875000.0
2010-11-09 10:00:00,26.83,26.87,26.8,26.85,859600.0,20.4132,20.4436,20.3904,20.4284,859600.0
2010-11-09 10:05:00,26.85,26.9,26.83,26.89,1148500.0,20.4284,20.4665,20.4132,20.4589,1148500.0
2010-11-09 10:10:00,26.9,26.98,26.89,26.95,1361200.0,20.4665,20.5273,20.4589,20.5045,1361200.0
2010-11-09 10:15:00,26.95,26.98,26.93,26.96,778800.0,20.5045,20.5273,20.4893,20.5121,778800.0
2010-11-09 10:20:00,26.96,27.08,26.96,27.06,2692900.0,20.5121,20.6034,20.5121,20.5882,2692900.0
2010-11-09 10:25:00,27.06,27.11,27.02,27.02,973000.0,20.5882,20.6262,20.5578,20.5578,973000.0
2010-11-09 10:30:00,27.02,27.04,27.0,27.02,894000.0,20.5578,20.573,20.5425,20.5578,894000.0
2010-11-09 10:35:00,27.02,27.03,26.99,27.0,784300.0,20.5578,20.5654,20.5349,20.5425,784300.0
2010-11-09 10:40:00,27.0,27.03,27.0,27.0,312900.0,20.5425,20.5654,20.5425,20.5425,312900.0
2010-11-09 10:45:00,27.0,27.02,27.0,27.01,478200.0,20.5425,20.5578,20.5425,20.5502,478200.0
2010-11-09 10:50:00,27.0,27.03,27.0,27.02,486400.0,20.5425,20.5654,20.5425,20.5578,486400.0
2010-11-09 10:55:00,27.03,27.05,27.01,27.02,1098100.0,20.5654,20.5806,20.5502,20.5578,1098100.0
2010-11-09 11:00:00,27.03,27.04,27.01,27.04,795300.0,20.5654,20.573,20.5502,20.573,795300.0
2010-11-09 11:05:00,27.04,27.05,26.96,26.96,1062700.0,20.573,20.5806,20.5121,20.5121,1062700.0
2010-11-09 11:10:00,26.96,27.0,26.95,26.98,474500.0,20.5121,20.5425,20.5045,20.5273,474500.0
2010-11-09 11:15:00,26.98,27.0,26.97,26.98,925600.0,20.5273,20.5425,20.5197,20.5273,925600.0
2010-11-09 11:20:00,26.98,27.02,26.97,27.0,978900.0,20.5273,20.5578,20.5197,20.5425,978900.0
2010-11-09 11:25:00,27.01,27.05,27.01,27.03,604900.0,20.5502,20.5806,20.5502,20.5654,604900.0
2010-11-09 11:30:00,27.03,27.05,27.01,27.03,831400.0,20.5654,20.5806,20.5502,20.5654,831400.0
2010-11-09 11:35:00,27.04,27.05,27.0,27.04,515800.0,20.573,20.5806,20.5425,20.573,515800.0
2010-11-09 11:40:00,27.04,27.04,26.95,26.99,792300.0,20.573,20.573,20.5045,20.5349,792300.0
2010-11-09 11:45:00,26.98,27.02,26.98,27.01,173100.0,20.5273,20.5578,20.5273,20.5502,173100.0
2010-11-09 11:50:00,27.01,27.02,27.01,27.02,206800.0,20.5502,20.5578,20.5502,20.5578,206800.0
2010-11-09 11:55:00,27.02,27.02,26.94,26.95,701900.0,20.5578,20.5578,20.4969,20.5045,701900.0
2010-11-09 12:00:00,26.94,26.98,26.94,26.96,470900.0,20.4969,20.5273,20.4969,20.5121,470900.0
2010-11-09 12:05:00,26.96,26.96,26.93,26.95,258600.0,20.5121,20.5121,20.4893,20.5045,258600.0
2010-11-09 12:10:00,26.94,27.02,26.94,27.02,740100.0,20.4969,20.5578,20.4969,20.5578,740100.0
2010-11-09 12:15:00,27.03,27.04,27.0,27.01,471000.0,20.5654,20.573,20.5425,20.5502,471000.0
2010-11-09 12:20:00,27.01,27.02,27.0,27.0,279200.0,20.5502,20.5578,20.5425,20.5425,279200.0
2010-11-09 12:25:00,27.0,27.02,27.0,27.0,213000.0,20.5425,20.5578,20.5425,20.5425,213000.0
2010-11-09 12:30:00,27.01,27.02,27.0,27.0,240500.0,20.5502,20.5578,20.5425,20.5425,240500.0
2010-11-09 12:35:00,27.01,27.01,27.0,27.0,188100.0,20.5502,20.5502,20.5425,20.5425,188100.0
2010-11-09 12:40:00,27.0,27.03,27.0,27.02,310000.0,20.5425,20.5654,20.5425,20.5578,310000.0
2010-11-09 12:45:00,27.01,27.02,27.0,27.0,245400.0,20.5502,20.5578,20.5425,20.5425,245400.0
2010-11-09 12:50:00,27.0,27.03,27.0,27.03,353500.0,20.5425,20.5654,20.5425,20.5654,353500.0
2010-11-09 12:55:00,27.02,27.03,27.0,27.01,243700.0,20.5578,20.5654,20.5425,20.5502,243700.0
2010-11-09 13:00:00,27.02,27.03,27.01,27.03,198200.0,20.5578,20.5654,20.5502,20.5654,198200.0
2010-11-09 13:05:00,27.02,27.05,27.02,27.04,277900.0,20.5578,20.5806,20.5578,20.573,277900.0
2010-11-09 13:10:00,27.05,27.05,27.01,27.02,248500.0,20.5806,20.5806,20.5502,20.5578,248500.0
2010-11-09 13:15:00,27.03,27.05,27.01,27.02,376500.0,20.5654,20.5806,20.5502,20.5578,376500.0
2010-11-09 13:20:00,27.01,27.03,27.01,27.01,339400.0,20.5502,20.5654,20.5502,20.5502,339400.0
2010-11-09 13:25:00,27.01,27.02,27.0,27.01,521200.0,20.5502,20.5578,20.5425,20.5502,521200.0
2010-11-09 13:30:00,27.0,27.02,26.99,27.02,386100.0,20.5425,20.5578,20.5349,20.5578,386100.0
2010-11-09 13:35:00,27.01,27.02,26.96,26.96,463400.0,20.5502,20.5578,20.5121,20.5121,463400.0
2010-11-09 13:40:00,26.97,26.98,26.92,26.95,641600.0,20.5197,20.5273,20.4817,20.5045,641600.0
2010-11-09 13:45:00,26.95,26.99,26.93,26.97,296300.0,20.5045,20.5349,20.4893,20.5197,296300.0
2010-11-09 13:50:00,26.97,27.02,26.97,27.0,547600.0,20.5197,20.5578,20.5197,20.5425,547600.0
2010-11-09 13:55:00,27.0,27.02,26.99,27.01,424400.0,20.5425,20.5578,20.5349,20.5502,424400.0
2010-11-09 14:00:00,27.01,27.02,27.0,27.01,188300.0,20.5502,20.5578,20.5425,20.5502,188300.0
2010-11-09 14:05:00,27.0,27.02,27.0,27.01,199800.0,20.5425,20.5578,20.5425,20.5502,199800.0
2010-11-09 14:10:00,27.01,27.01,26.97,27.01,441700.0,20.5502,20.5502,20.5197,20.5502,441700.0
2010-11-09 14:15:00,27.01,27.04,27.0,27.02,782600.0,20.5502,20.573,20.5425,20.5578,782600.0
2010-11-09 14:20:00,27.01,27.02,27.0,27.0,208500.0,20.5502,20.5578,20.5425,20.5425,208500.0
2010-11-09 14:25:00,27.0,27.02,26.99,26.99,258900.0,20.5425,20.5578,20.5349,20.5349,258900.0
2010-11-09 14:30:00,27.0,27.02,26.99,27.01,336500.0,20.5425,20.5578,20.5349,20.5502,336500.0
2010-11-09 14:35:00,27.01,27.05,27.01,27.03,544800.0,20.5502,20.5806,20.5502,20.5654,544800.0
2010-11-09 14:40:00,27.03,27.05,27.03,27.04,533300.0,20.5654,20.5806,20.5654,20.573,533300.0
2010-11-09 14:45:00,27.03,27.05,27.03,27.03,216900.0,20.5654,20.5806,20.5654,20.5654,216900.0
2010-11-09 14:50:00,27.04,27.04,27.0,27.0,321900.0,20.573,20.573,20.5425,20.5425,321900.0
2010-11-09 14:55:00,27.0,27.02,27.0,27.0,219900.0,20.5425,20.5578,20.5425,20.5425,219900.0
2010-11-09 15:00:00,27.0,27.01,26.95,26.98,438400.0,20.5425,20.5502,20.5045,20.5273,438400.0
2010-11-09 15:05:00,26.98,27.0,26.97,27.0,403100.0,20.5273,20.5425,20.5197,20.5425,403100.0
2010-11-09 15:10:00,26.99,27.0,26.95,26.98,888900.0,20.5349,20.5425,20.5045,20.5273,888900.0
2010-11-09 15:15:00,26.98,26.98,26.97,26.98,335500.0,20.5273,20.5273,20.5197,20.5273,335500.0
2010-11-09 15:20:00,26.98,27.0,26.95,26.96,867400.0,20.5273,20.5425,20.5045,20.5121,867400.0
2010-11-09 15:25:00,26.97,26.99,26.92,26.93,1002600.0,20.5197,20.5349,20.4817,20.4893,1002600.0
2010-11-09 15:30:00,26.93,26.96,26.91,26.96,1066800.0,20.4893,20.5121,20.4741,20.5121,1066800.0
2010-11-09 15:35:00,26.96,26.96,26.88,26.89,1006300.0,20.5121,20.5121,20.4512,20.4589,1006300.0
2010-11-09 15:40:00,26.89,26.93,26.85,26.91,1241900.0,20.4589,20.4893,20.4284,20.4741,1241900.0
2010-11-09 15:45:00,26.91,26.92,26.82,26.82,1762300.0,20.4741,20.4817,20.4056,20.4056,1762300.0
2010-11-09 15:50:00,26.83,26.85,26.8,26.83,1586500.0,20.4132,20.4284,20.3904,20.4132,1586500.0
2010-11-09 15:55:00,26.83,26.95,26.82,26.95,2866600.0,20.4132,20.5045,20.4056,20.5045,2866600.0
2010-11-10 09:30:00,27.0,27.05,26.92,26.97,2159300.0,20.5425,20.5806,20.4817,20.5197,2159300.0
2010-11-10 09:35:00,26.97,27.0,26.92,26.98,1507000.0,20.5197,20.5425,20.4817,20.5273,1507000.0
2010-11-10 09:40:00,26.98,27.01,26.95,27.0,1168800.0,20.5273,20.5502,20.5045,20.5425,1168800.0
2010-11-10 09:45:00,27.0,27.01,26.95,26.97,927600.0,20.5425,20.5502,20.5045,20.5197,927600.0
2010-11-10 09:50:00,26.96,26.97,26.92,26.94,1441000.0,20.5121,20.5197,20.4817,20.4969,1441000.0
2010-11-10 09:55:00,26.94,26.97,26.92,26.96,1004600.0,20.4969,20.5197,20.4817,20.5121,1004600.0
2010-11-10 10:00:00,26.95,26.99,26.93,26.93,537200.0,20.5045,20.5349,20.4893,20.4893,537200.0
2010-11-10 10:05:00,26.93,26.94,26.89,26.92,2195000.0,20.4893,20.4969,20.4589,20.4817,2195000.0
2010-11-10 10:10:00,26.92,26.97,26.91,26.95,925800.0,20.4817,20.5197,20.4741,20.5045,925800.0
2010-11-10 10:15:00,26.96,26.97,26.91,26.94,659000.0,20.5121,20.5197,20.4741,20.4969,659000.0
2010-11-10 10:20:00,26.94,26.96,26.9,26.94,1292400.0,20.4969,20.5121,20.4665,20.4969,1292400.0
2010-11-10 10:25:00,26.94,26.95,26.84,26.86,1519400.0,20.4969,20.5045,20.4208,20.436,1519400.0
2010-11-10 10:30:00,26.86,26.89,26.81,26.84,1214300.0,20.436,20.4589,20.398,20.4208,1214300.0
2010-11-10 10:35:00,26.83,26.88,26.82,26.86,478400.0,20.4132,20.4512,20.4056,20.436,478400.0
2010-11-10 10:40:00,26.87,26.91,26.86,26.87,589900.0,20.4436,20.4741,20.436,20.4436,589900.0
2010-11-10 10:45:00,26.86,26.87,26.82,26.82,311600.0,20.436,20.4436,20.4056,20.4056,311600.0
2010-11-10 10:50:00,26.83,26.91,26.82,26.89,1006800.0,20.4132,20.4741,20.4056,20.4589,1006800.0
2010-11-10 10:55:00,26.89,26.98,26.87,26.95,1385900.0,20.4589,20.5273,20.4436,20.5045,1385900.0
2010-11-10 11:00:00,26.94,26.97,26.91,26.93,726300.0,20.4969,20.5197,20.4741,20.4893,726300.0
2010-11-10 11:05:00,26.92,26.93,26.88,26.89,173900.0,20.4817,20.4893,20.4512,20.4589,173900.0
2010-11-10 11:10:00,26.9,26.91,26.85,26.88,301000.0,20.4665,20.4741,20.4284,20.4512,301000.0
2010-11-10 11:15:00,26.87,26.9,26.86,26.9,486400.0,20.4436,20.4665,20.436,20.4665,486400.0
2010-11-10 11:20:00,26.9,26.91,26.87,26.9,764200.0,20.4665,20.4741,20.4436,20.4665,764200.0
2010-11-10 11:25:00,26.89,26.93,26.89,26.92,328200.0,20.4589,20.4893,20.4589,20.4817,328200.0
2010-11-10 11:30:00,26.92,26.96,26.92,26.94,862900.0,20.4817,20.5121,20.4817,20.4969,862900.0
2010-11-10 11:35:00,26.94,26.98,26.91,26.98,351900.0,20.4969,20.5273,20.4741,20.5273,351900.0
2010-11-10 11:40:00,26.98,27.0,26.97,26.98,483600.0,20.5273,20.5425,20.5197,20.5273,483600.0
2010-11-10 11:45:00,26.97,26.99,26.96,26.97,249100.0,20.5197,20.5349,20.5121,20.5197,249100.0
2010-11-10 11:50:00,26.96,27.0,26.96,26.96,419100.0,20.5121,20.5425,20.5121,20.5121,419100.0
2010-11-10 11:55:00,26.96,27.0,26.96,26.98,195700.0,20.5121,20.5425,20.5121,20.5273,195700.0
2010-11-10 12:00:00,26.98,27.0,26.97,26.98,290400.0,20.5273,20.5425,20.5197,20.5273,290400.0
2010-11-10 12:05:00,26.98,26.98,26.96,26.98,447400.0,20.5273,20.5273,20.5121,20.5273,447400.0
2010-11-10 12:10:00,26.97,26.99,26.97,26.99,362400.0,20.5197,20.5349,20.5197,20.5349,362400.0
2010-11-10 12:15:00,26.99,26.99,26.96,26.97,217000.0,20.5349,20.5349,20.5121,20.5197,217000.0
2010-11-10 12:20:00,26.97,26.98,26.96,26.98,238800.0,20.5197,20.5273,20.5121,20.5273,238800.0
2010-11-10 12:25:00,26.98,26.98,26.97,26.98,149800.0,20.5273,20.5273,20.5197,20.5273,149800.0
2010-11-10 12:30:00,26.97,26.98,26.96,26.97,474800.0,20.5197,20.5273,20.5121,20.5197,474800.0
2010-11-10 12:35:00,26.97,26.97,26.91,26.92,502600.0,20.5197,20.5197,20.4741,20.4817,502600.0
2010-11-10 12:40:00,26.91,26.94,26.91,26.91,309800.0,20.4741,20.4969,20.4741,20.4741,309800.0
2010-11-10 12:45:00,26.92,26.95,26.92,26.95,93300.0,20.4817,20.5045,20.4817,20.5045,93300.0
2010-11-10 12:50:00,26.95,26.97,26.93,26.95,327100.0,20.5045,20.5197,20.4893,20.5045,327100.0
2010-11-10 12:55:00,26.95,26.97,26.94,26.95,227200.0,20.5045,20.5197,20.4969,20.5045,227200.0
2010-11-10 13:00:00,26.94,26.95,26.92,26.94,717800.0,20.4969,20.5045,20.4817,20.4969,717800.0
2010-11-10 13:05:00,26.95,26.98,26.93,26.98,755600.0,20.5045,20.5273,20.4893,20.5273,755600.0
2010-11-10 13:10:00,26.98,26.99,26.96,26.97,509000.0,20.5273,20.5349,20.5121,20.5197,509000.0
2010-11-10 13:15:00,26.97,27.01,26.97,27.01,748600.0,20.5197,20.5502,20.5197,20.5502,748600.0
2010-11-10 13:20:00,27.01,27.04,26.99,27.03,664600.0,20.5502,20.573,20.5349,20.5654,664600.0
2010-11-10 13:25:00,27.02,27.05,27.02,27.04,450000.0,20.5578,20.5806,20.5578,20.573,450000.0
2010-11-10 13:30:00,27.04,27.08,27.04,27.04,629000.0,20.573,20.6034,20.573,20.573,629000.0
2010-11-10 13:35:00,27.04,27.06,27.04,27.04,219800.0,20.573,20.5882,20.573,20.573,219800.0
2010-11-10 13:40:00,27.04,27.05,27.0,27.02,324700.0,20.573,20.5806,20.5425,20.5578,324700.0
2010-11-10 13:45:00,27.01,27.03,26.99,27.0,411200.0,20.5502,20.5654,20.5349,20.5425,411200.0
2010-11-10 13:50:00,27.0,27.0,26.96,26.96,364300.0,20.5425,20.5425,20.5121,20.5121,364300.0
2010-11-10 13:55:00,26.97,26.99,26.95,26.96,951900.0,20.5197,20.5349,20.5045,20.5121,951900.0
2010-11-10 14:00:00,26.95,27.0,26.95,26.98,1892200.0,20.5045,20.5425,20.5045,20.5273,1892200.0
2010-11-10 14:05:00,26.99,27.02,26.97,27.0,609300.0,20.5349,20.5578,20.5197,20.5425,609300.0
2010-11-10 14:10:00,27.0,27.02,26.98,27.02,231400.0,20.5425,20.5578,20.5273,20.5578,231400.0
2010-11-10 14:15:00,27.02,27.02,26.96,26.97,289600.0,20.5578,20.5578,20.5121,20.5197,289600.0
2010-11-10 14:20:00,26.98,26.98,26.95,26.97,313400.0,20.5273,20.5273,20.5045,20.5197,313400.0
2010-11-10 14:25:00,26.97,27.01,26.97,27.0,223500.0,20.5197,20.5502,20.5197,20.5425,223500.0
2010-11-10 14:30:00,26.99,27.0,26.96,26.96,220200.0,20.5349,20.5425,20.5121,20.5121,220200.0
2010-11-10 14:35:00,26.96,26.99,26.96,26.98,197400.0,20.5121,20.5349,20.5121,20.5273,197400.0
2010-11-10 14:40:00,26.97,26.99,26.95,26.96,379800.0,20.5197,20.5349,20.5045,20.5121,379800.0
2010-11-10 14:45:00,26.96,26.98,26.96,26.97,113200.0,20.5121,20.5273,20.5121,20.5197,113200.0
2010-11-10 14:50:00,26.97,26.99,26.95,26.97,410600.0,20.5197,20.5349,20.5045,20.5197,410600.0
2010-11-10 14:55:00,26.96,26.98,26.96,26.98,110100.0,20.5121,20.5273,20.5121,20.5273,110100.0
2010-11-10 15:00:00,26.98,26.99,26.96,26.97,184200.0,20.5273,20.5349,20.5121,20.5197,184200.0
2010-11-10 15:05:00,26.96,26.97,26.94,26.94,321100.0,20.5121,20.5197,20.4969,20.4969,321100.0
2010-11-10 15:10:00,26.94,26.98,26.94,26.98,425100.0,20.4969,20.5273,20.4969,20.5273,425100.0
2010-11-10 15:15:00,26.98,26.98,26.94,26.95,578900.0,20.5273,20.5273,20.4969,20.5045,578900.0
2010-11-10 15:20:00,26.96,26.96,26.95,26.95,308100.0,20.5121,20.5121,20.5045,20.5045,308100.0
2010-11-10 15:25:00,26.95,26.97,26.93,26.93,687300.0,20.5045,20.5197,20.4893,20.4893,687300.0
2010-11-10 15:30:00,26.94,26.96,26.93,26.94,438200.0,20.4969,20.5121,20.4893,20.4969,438200.0
2010-11-10 15:35:00,26.93,26.95,26.93,26.93,796100.0,20.4893,20.5045,20.4893,20.4893,796100.0
2010-11-10 15:40:00,26.94,26.99,26.93,26.94,204300.0,20.4969,20.5349,20.4893,20.4969,204300.0
2010-11-10 15:45:00,26.95,26.96,26.94,26.95,686900.0,20.5045,20.5121,20.4969,20.5045,686900.0
2010-11-10 15:50:00,26.95,26.96,26.95,26.95,497500.0,20.5045,20.5121,20.5045,20.5045,497500.0
2010-11-10 15:55:00,26.95,26.98,26.93,26.96,1693400.0,20.5045,20.5273,20.4893,20.5121,1693400.0
2010-11-11 09:30:00,26.67,26.69,26.28,26.29,3260100.0,20.2915,20.3067,19.9947,20.0024,3260100.0
2010-11-11 09:35:00,26.29,26.47,26.28,26.45,3244400.0,20.0024,20.1393,19.9947,20.1241,3244400.0
2010-11-11 09:40:00,26.45,26.47,26.33,26.34,1860000.0,20.1241,20.1393,20.0328,20.0404,1860000.0
2010-11-11 09:45:00,26.34,26.38,26.32,26.35,1555100.0,20.0404,20.0708,20.0252,20.048,1555100.0
2010-11-11 09:50:00,26.35,26.41,26.34,26.39,1115100.0,20.048,20.0937,20.0404,20.0784,1115100.0
2010-11-11 09:55:00,26.39,26.48,26.38,26.48,840500.0,20.0784,20.1469,20.0708,20.1469,840500.0
2010-11-11 10:00:00,26.48,26.48,26.42,26.43,1012700.0,20.1469,20.1469,20.1013,20.1089,1012700.0
2010-11-11 10:05:00,26.43,26.48,26.43,26.48,830700.0,20.1089,20.1469,20.1089,20.1469,830700.0
2010-11-11 10:10:00,26.48,26.51,26.46,26.48,716100.0,20.1469,20.1697,20.1317,20.1469,716100.0
2010-11-11 10:15:00,26.48,26.52,26.45,26.48,1347800.0,20.1469,20.1773,20.1241,20.1469,1347800.0
2010-11-11 10:20:00,26.48,26.49,26.41,26.47,850100.0,20.1469,20.1545,20.0937,20.1393,850100.0
2010-11-11 10:25:00,26.46,26.49,26.43,26.44,669800.0,20.1317,20.1545,20.1089,20.1165,669800.0
2010-11-11 10:30:00,26.45,26.46,26.41,26.44,547200.0,20.1241,20.1317,20.0937,20.1165,547200.0
2010-11-11 10:35:00,26.43,26.45,26.4,26.44,881800.0,20.1089,20.1241,20.086,20.1165,881800.0
2010-11-11 10:40:00,26.44,26.47,26.42,26.46,1096100.0,20.1165,20.1393,20.1013,20.1317,1096100.0
2010-11-11 10:45:00,26.45,26.51,26.45,26.47,687500.0,20.1241,20.1697,20.1241,20.1393,687500.0
2010-11-11 10:50:00,26.48,26.5,26.46,26.47,684300.0,20.1469,20.1621,20.1317,20.1393,684300.0
2010-11-11 10:55:00,26.48,26.51,26.47,26.5,580100.0,20.1469,20.1697,20.1393,20.1621,580100.0
2010-11-11 11:00:00,26.5,26.51,26.48,26.49,963600.0,20.1621,20.1697,20.1469,20.1545,963600.0
2010-11-11 11:05:00,26.5,26.51,26.49,26.5,1184300.0,20.1621,20.1697,20.1545,20.1621,1184300.0
2010-11-11 11:10:00,26.49,26.52,26.49,26.52,747600.0,20.1545,20.1773,20.1545,20.1773,747600.0
2010-11-11 11:15:00,26.51,26.54,26.5,26.53,500400.0,20.1697,20.1926,20.1621,20.185,500400.0
2010-11-11 11:20:00,26.53,26.54,26.51,26.53,470500.0,20.185,20.1926,20.1697,20.185,470500.0
2010-11-11 11:25:00,26.53,26.55,26.51,26.52,1165700.0,20.185,20.2002,20.1697,20.1773,1165700.0
2010-11-11 11:30:00,26.51,26.56,26.5,26.53,1471300.0,20.1697,20.2078,20.1621,20.185,1471300.0
2010-11-11 11:35:00,26.53,26.61,26.52,26.58,612200.0,20.185,20.2458,20.1773,20.223,612200.0
2010-11-11 11:40:00,26.58,26.6,26.55,26.56,493500.0,20.223,20.2382,20.2002,20.2078,493500.0
2010-11-11 11:45:00,26.57,26.59,26.55,26.57,478100.0,20.2154,20.2306,20.2002,20.2154,478100.0
2010-11-11 11:50:00,26.58,26.61,26.57,26.61,343700.0,20.223,20.2458,20.2154,20.2458,343700.0
2010-11-11 11:55:00,26.6,26.62,26.59,26.61,448500.0,20.2382,20.2534,20.2306,20.2458,448500.0
2010-11-11 12:00:00,26.6,26.61,26.57,26.57,368000.0,20.2382,20.2458,20.2154,20.2154,368000.0
2010-11-11 12:05:00,26.58,26.6,26.55,26.55,773300.0,20.223,20.2382,20.2002,20.2002,773300.0
2010-11-11 12:10:00,26.56,26.59,26.55,26.58,256700.0,20.2078,20.2306,20.2002,20.223,256700.0
2010-11-11 12:15:00,26.59,26.61,26.58,26.59,444000.0,20.2306,20.2458,20.223,20.2306,444000.0
2010-11-11 12:20:00,26.58,26.6,26.58,26.59,410800.0,20.223,20.2382,20.223,20.2306,410800.0
2010-11-11 12:25:00,26.58,26.59,26.55,26.57,311800.0,20.223,20.2306,20.2002,20.2154,311800.0
2010-11-11 12:30:00,26.57,26.57,26.53,26.53,261800.0,20.2154,20.2154,20.185,20.185,261800.0
2010-11-11 12:35:00,26.53,26.54,26.48,26.5,950200.0,20.185,20.1926,20.1469,20.1621,950200.0
2010-11-11 12:40:00,26.5,26.54,26.47,26.5,1449500.0,20.1621,20.1926,20.1393,20.1621,1449500.0
2010-11-11 12:45:00,26.5,26.51,26.47,26.48,540500.0,20.1621,20.1697,20.1393,20.1469,540500.0
2010-11-11 12:50:00,26.49,26.51,26.46,26.5,673400.0,20.1545,20.1697,20.1317,20.1621,673400.0
2010-11-11 12:55:00,26.5,26.52,26.5,26.51,807600.0,20.1621,20.1773,20.1621,20.1697,807600.0
2010-11-11 13:00:00,26.52,26.52,26.49,26.5,400900.0,20.1773,20.1773,20.1545,20.1621,400900.0
2010-11-11 13:05:00,26.5,26.53,26.5,26.51,431500.0,20.1621,20.185,20.1621,20.1697,431500.0
2010-11-11 13:10:00,26.51,26.53,26.5,26.52,179700.0,20.1697,20.185,20.1621,20.1773,179700.0
2010-11-11 13:15:00,26.51,26.53,26.51,26.52,302500.0,20.1697,20.185,20.1697,20.1773,302500.0
2010-11-11 13:20:00,26.51,26.53,26.51,26.51,167200.0,20.1697,20.185,20.1697,20.1697,167200.0
2010-11-11 13:25:00,26.51,26.54,26.51,26.51,265200.0,20.1697,20.1926,20.1697,20.1697,265200.0
2010-11-11 13:30:00,26.53,26.55,26.51,26.55,264600.0,20.185,20.2002,20.1697,20.2002,264600.0
2010-11-11 13:35:00,26.55,26.57,26.53,26.56,323000.0,20.2002,20.2154,20.185,20.2078,323000.0
2010-11-11 13:40:00,26.57,26.61,26.56,26.59,677100.0,20.2154,20.2458,20.2078,20.2306,677100.0
2010-11-11 13:45:00,26.59,26.6,26.57,26.57,348300.0,20.2306,20.2382,20.2154,20.2154,348300.0
2010-11-11 13:50:00,26.58,26.62,26.57,26.61,1014400.0,20.223,20.2534,20.2154,20.2458,1014400.0
2010-11-11 13:55:00,26.62,26.62,26.6,26.61,620400.0,20.2534,20.2534,20.2382,20.2458,620400.0
2010-11-11 14:00:00,26.62,26.62,26.58,26.6,198800.0,20.2534,20.2534,20.223,20.2382,198800.0
2010-11-11 14:05:00,26.59,26.61,26.59,26.59,253300.0,20.2306,20.2458,20.2306,20.2306,253300.0
2010-11-11 14:10:00,26.6,26.63,26.59,26.63,363600.0,20.2382,20.261,20.2306,20.261,363600.0
2010-11-11 14:15:00,26.63,26.7,26.62,26.7,748900.0,20.261,20.3143,20.2534,20.3143,748900.0
2010-11-11 14:20:00,26.7,26.7,26.65,26.65,464600.0,20.3143,20.3143,20.2763,20.2763,464600.0
2010-11-11 14:25:00,26.66,26.67,26.65,26.66,251400.0,20.2839,20.2915,20.2763,20.2839,251400.0
2010-11-11 14:30:00,26.67,26.71,26.67,26.7,457300.0,20.2915,20.3219,20.2915,20.3143,457300.0
2010-11-11 14:35:00,26.69,26.7,26.69,26.7,425400.0,20.3067,20.3143,20.3067,20.3143,425400.0
2010-11-11 14:40:00,26.7,26.71,26.68,26.69,913100.0,20.3143,20.3219,20.2991,20.3067,913100.0
2010-11-11 14:45:00,26.69,26.72,26.68,26.72,956400.0,20.3067,20.3295,20.2991,20.3295,956400.0
2010-11-11 14:50:00,26.72,26.72,26.69,26.7,296600.0,20.3295,20.3295,20.3067,20.3143,296600.0
2010-11-11 14:55:00,26.7,26.7,26.69,26.69,297800.0,20.3143,20.3143,20.3067,20.3067,297800.0
2010-11-11 15:00:00,26.69,26.7,26.66,26.66,280000.0,20.3067,20.3143,20.2839,20.2839,280000.0
2010-11-11 15:05:00,26.66,26.67,26.65,26.67,353100.0,20.2839,20.2915,20.2763,20.2915,353100.0
2010-11-11 15:10:00,26.67,26.69,26.66,26.68,352900.0,20.2915,20.3067,20.2839,20.2991,352900.0
2010-11-11 15:15:00,26.67,26.69,26.67,26.69,328600.0,20.2915,20.3067,20.2915,20.3067,328600.0
2010-11-11 15:20:00,26.68,26.7,26.63,26.63,867200.0,20.2991,20.3143,20.261,20.261,867200.0
2010-11-11 15:25:00,26.64,26.7,26.63,26.7,579900.0,20.2686,20.3143,20.261,20.3143,579900.0
2010-11-11 15:30:00,26.7,26.7,26.64,26.65,808100.0,20.3143,20.3143,20.2686,20.2763,808100.0
2010-11-11 15:35:00,26.65,26.7,26.64,26.68,980600.0,20.2763,20.3143,20.2686,20.2991,980600.0
2010-11-11 15:40:00,26.68,26.69,26.61,26.65,902700.0,20.2991,20.3067,20.2458,20.2763,902700.0
2010-11-11 15:45:00,26.65,26.66,26.62,26.63,1075800.0,20.2763,20.2839,20.2534,20.261,1075800.0
2010-11-11 15:50:00,26.64,26.64,26.59,26.6,1206900.0,20.2686,20.2686,20.2306,20.2382,1206900.0
2010-11-11 15:55:00,26.6,26.69,26.6,26.69,1844700.0,20.2382,20.3067,20.2382,20.3067,1844700.0
2010-11-12 09:30:00,26.5,26.5,26.42,26.45,1552400.0,20.1621,20.1621,20.1013,20.1241,1552400.0
2010-11-12 09:35:00,26.44,26.5,26.38,26.39,1086900.0,20.1165,20.1621,20.0708,20.0784,1086900.0
2010-11-12 09:40:00,26.39,26.48,26.36,26.46,1283000.0,20.0784,20.1469,20.0556,20.1317,1283000.0
2010-11-12 09:45:00,26.47,26.52,26.41,26.48,1081900.0,20.1393,20.1773,20.0937,20.1469,1081900.0
2010-11-12 09:50:00,26.48,26.5,26.43,26.49,826800.0,20.1469,20.1621,20.1089,20.1545,826800.0
2010-11-12 09:55:00,26.49,26.49,26.41,26.42,1368600.0,20.1545,20.1545,20.0937,20.1013,1368600.0
2010-11-12 10:00:00,26.41,26.42,26.38,26.42,1288600.0,20.0937,20.1013,20.0708,20.1013,1288600.0
2010-11-12 10:05:00,26.42,26.42,26.38,26.42,1006000.0,20.1013,20.1013,20.0708,20.1013,1006000.0
2010-11-12 10:10:00,26.41,26.42,26.39,26.41,639600.0,20.0937,20.1013,20.0784,20.0937,639600.0
2010-11-12 10:15:00,26.4,26.45,26.4,26.43,1399400.0,20.086,20.1241,20.086,20.1089,1399400.0
2010-11-12 10:20:00,26.43,26.45,26.4,26.43,729900.0,20.1089,20.1241,20.086,20.1089,729900.0
2010-11-12 10:25:00,26.44,26.44,26.39,26.42,684300.0,20.1165,20.1165,20.0784,20.1013,684300.0
2010-11-12 10:30:00,26.42,26.42,26.39,26.42,583400.0,20.1013,20.1013,20.0784,20.1013,583400.0
2010-11-12 10:35:00,26.42,26.42,26.36,26.39,1294000.0,20.1013,20.1013,20.0556,20.0784,1294000.0
2010-11-12 10:40:00,26.39,26.41,26.38,26.39,958500.0,20.0784,20.0937,20.0708,20.0784,958500.0
2010-11-12 10:45:00,26.39,26.4,26.37,26.39,894600.0,20.0784,20.086,20.0632,20.0784,894600.0
2010-11-12 10:50:00,26.39,26.39,26.35,26.35,594500.0,20.0784,20.0784,20.048,20.048,594500.0
2010-11-12 10:55:00,26.36,26.36,26.29,26.3,1156000.0,20.0556,20.0556,20.0024,20.01,1156000.0
2010-11-12 11:00:00,26.3,26.31,26.28,26.28,925200.0,20.01,20.0176,19.9947,19.9947,925200.0
2010-11-12 11:05:00,26.29,26.29,26.2,26.22,1453000.0,20.0024,20.0024,19.9339,19.9491,1453000.0
2010-11-12 11:10:00,26.22,26.25,26.21,26.23,577000.0,19.9491,19.9719,19.9415,19.9567,577000.0
2010-11-12 11:15:00,26.23,26.24,26.21,26.23,698600.0,19.9567,19.9643,19.9415,19.9567,698600.0
2010-11-12 11:20:00,26.22,26.25,26.22,26.23,612400.0,19.9491,19.9719,19.9491,19.9567,612400.0
2010-11-12 11:25:00,26.23,26.25,26.23,26.25,613600.0,19.9567,19.9719,19.9567,19.9719,613600.0
2010-11-12 11:30:00,26.25,26.28,26.24,26.28,594400.0,19.9719,19.9947,19.9643,19.9947,594400.0
2010-11-12 11:35:00,26.28,26.31,26.26,26.31,765100.0,19.9947,20.0176,19.9795,20.0176,765100.0
2010-11-12 11:40:00,26.31,26.32,26.29,26.29,349100.0,20.0176,20.0252,20.0024,20.0024,349100.0
2010-11-12 11:45:00,26.3,26.32,26.29,26.29,527700.0,20.01,20.0252,20.0024,20.0024,527700.0
2010-11-12 11:50:00,26.29,26.3,26.24,26.26,682000.0,20.0024,20.01,19.9643,19.9795,682000.0
2010-11-12 11:55:00,26.25,26.26,26.23,26.24,551600.0,19.9719,19.9795,19.9567,19.9643,551600.0
2010-11-12 12:00:00,26.24,26.27,26.22,26.24,824300.0,19.9643,19.9871,19.9491,19.9643,824300.0
2010-11-12 12:05:00,26.23,26.25,26.2,26.22,582900.0,19.9567,19.9719,19.9339,19.9491,582900.0
2010-11-12 12:10:00,26.22,26.23,26.2,26.22,660700.0,19.9491,19.9567,19.9339,19.9491,660700.0
2010-11-12 12:15:00,26.22,26.23,26.17,26.19,805100.0,19.9491,19.9567,19.9111,19.9263,805100.0
2010-11-12 12:20:00,26.18,26.2,26.14,26.17,700700.0,19.9187,19.9339,19.8882,19.9111,700700.0
2010-11-12 12:25:00,26.17,26.2,26.15,26.16,838400.0,19.9111,19.9339,19.8958,19.9034,838400.0
2010-11-12 12:30:00,26.16,26.21,26.15,26.17,793400.0,19.9034,19.9415,19.8958,19.9111,793400.0
2010-11-12 12:35:00,26.17,26.2,26.11,26.19,1016700.0,19.9111,19.9339,19.8654,19.9263,1016700.0
2010-11-12 12:40:00,26.19,26.2,26.16,26.18,434300.0,19.9263,19.9339,19.9034,19.9187,434300.0
2010-11-12 12:45:00,26.17,26.19,26.13,26.14,666600.0,19.9111,19.9263,19.8806,19.8882,666600.0
2010-11-12 12:50:00,26.14,26.19,26.1,26.17,777300.0,19.8882,19.9263,19.8578,19.9111,777300.0
2010-11-12 12:55:00,26.16,26.18,26.14,26.14,611100.0,19.9034,19.9187,19.8882,19.8882,611100.0
2010-11-12 13:00:00,26.15,26.16,26.13,26.16,699000.0,19.8958,19.9034,19.8806,19.9034,699000.0
2010-11-12 13:05:00,26.16,26.2,26.16,26.17,373900.0,19.9034,19.9339,19.9034,19.9111,373900.0
2010-11-12 13:10:00,26.17,26.21,26.17,26.2,419100.0,19.9111,19.9415,19.9111,19.9339,419100.0
2010-11-12 13:15:00,26.2,26.21,26.17,26.17,441300.0,19.9339,19.9415,19.9111,19.9111,441300.0
2010-11-12 13:20:00,26.17,26.2,26.15,26.19,466000.0,19.9111,19.9339,19.8958,19.9263,466000.0
2010-11-12 13:25:00,26.19,26.23,26.18,26.2,292300.0,19.9263,19.9567,19.9187,19.9339,292300.0
2010-11-12 13:30:00,26.2,26.23,26.18,26.22,296500.0,19.9339,19.9567,19.9187,19.9491,296500.0
2010-11-12 13:35:00,26.22,26.24,26.21,26.23,334400.0,19.9491,19.9643,19.9415,19.9567,334400.0
2010-11-12 13:40:00,26.24,26.27,26.23,26.24,398600.0,19.9643,19.9871,19.9567,19.9643,398600.0
2010-11-12 13:45:00,26.25,26.27,26.24,26.25,542600.0,19.9719,19.9871,19.9643,19.9719,542600.0
2010-11-12 13:50:00,26.24,26.28,26.24,26.24,623400.0,19.9643,19.9947,19.9643,19.9643,623400.0
2010-11-12 13:55:00,26.24,26.25,26.22,26.24,489000.0,19.9643,19.9719,19.9491,19.9643,489000.0
2010-11-12 14:00:00,26.23,26.24,26.2,26.21,401900.0,19.9567,19.9643,19.9339,19.9415,401900.0
2010-11-12 14:05:00,26.21,26.23,26.19,26.22,285600.0,19.9415,19.9567,19.9263,19.9491,285600.0
2010-11-12 14:10:00,26.23,26.25,26.2,26.23,396700.0,19.9567,19.9719,19.9339,19.9567,396700.0
2010-11-12 14:15:00,26.23,26.3,26.22,26.27,426900.0,19.9567,20.01,19.9491,19.9871,426900.0
2010-11-12 14:20:00,26.28,26.3,26.26,26.27,265100.0,19.9947,20.01,19.9795,19.9871,265100.0
2010-11-12 14:25:00,26.27,26.28,26.25,26.26,236000.0,19.9871,19.9947,19.9719,19.9795,236000.0
2010-11-12 14:30:00,26.26,26.3,26.24,26.29,428300.0,19.9795,20.01,19.9643,20.0024,428300.0
2010-11-12 14:35:00,26.29,26.3,26.26,26.3,328800.0,20.0024,20.01,19.9795,20.01,328800.0
2010-11-12 14:40:00,26.3,26.3,26.28,26.28,435000.0,20.01,20.01,19.9947,19.9947,435000.0
2010-11-12 14:45:00,26.28,26.32,26.28,26.32,527500.0,19.9947,20.0252,19.9947,20.0252,527500.0
2010-11-12 14:50:00,26.32,26.35,26.3,26.34,401500.0,20.0252,20.048,20.01,20.0404,401500.0
2010-11-12 14:55:00,26.34,26.35,26.29,26.32,589900.0,20.0404,20.048,20.0024,20.0252,589900.0
2010-11-12 15:00:00,26.31,26.34,26.3,26.33,667600.0,20.0176,20.0404,20.01,20.0328,667600.0
2010-11-12 15:05:00,26.33,26.36,26.32,26.33,804400.0,20.0328,20.0556,20.0252,20.0328,804400.0
2010-11-12 15:10:00,26.33,26.35,26.33,26.33,452200.0,20.0328,20.048,20.0328,20.0328,452200.0
2010-11-12 15:15:00,26.34,26.34,26.31,26.31,496900.0,20.0404,20.0404,20.0176,20.0176,496900.0
2010-11-12 15:20:00,26.32,26.34,26.3,26.32,760000.0,20.0252,20.0404,20.01,20.0252,760000.0
2010-11-12 15:25:00,26.31,26.32,26.27,26.31,979000.0,20.0176,20.0252,19.9871,20.0176,979000.0
2010-11-12 15:30:00,26.3,26.32,26.28,26.31,1273400.0,20.01,20.0252,19.9947,20.0176,1273400.0
2010-11-12 15:35:00,26.31,26.33,26.28,26.28,914600.0,20.0176,20.0328,19.9947,19.9947,914600.0
2010-11-12 15:40:00,26.28,26.29,26.24,26.24,1093300.0,19.9947,20.0024,19.9643,19.9643,1093300.0
2010-11-12 15:45:00,26.25,26.27,26.24,26.25,1232000.0,19.9719,19.9871,19.9643,19.9719,1232000.0
2010-11-12 15:50:00,26.25,26.28,26.22,26.23,2874400.0,19.9719,19.9947,19.9491,19.9567,2874400.0
2010-11-12 15:55:00,26.22,26.27,26.2,26.27,3850300.0,19.9491,19.9871,19.9339,19.9871,3850300.0
2010-11-15 09:30:00,26.33,26.5,26.33,26.44,1733900.0,20.0328,20.1621,20.0328,20.1165,1733900.0
2010-11-15 09:35:00,26.43,26.48,26.42,26.45,1113600.0,20.1089,20.1469,20.1013,20.1241,1113600.0
2010-11-15 09:40:00,26.45,26.48,26.42,26.45,1304000.0,20.1241,20.1469,20.1013,20.1241,1304000.0
2010-11-15 09:45:00,26.45,26.45,26.35,26.35,1482300.0,20.1241,20.1241,20.048,20.048,1482300.0
2010-11-15 09:50:00,26.35,26.36,26.31,26.31,1153200.0,20.048,20.0556,20.0176,20.0176,1153200.0
2010-11-15 09:55:00,26.31,26.36,26.29,26.29,1033200.0,20.0176,20.0556,20.0024,20.0024,1033200.0
2010-11-15 10:00:00,26.3,26.32,26.26,26.28,1024600.0,20.01,20.0252,19.9795,19.9947,1024600.0
2010-11-15 10:05:00,26.29,26.3,26.24,26.24,577400.0,20.0024,20.01,19.9643,19.9643,577400.0
2010-11-15 10:10:00,26.24,26.26,26.2,26.22,703400.0,19.9643,19.9795,19.9339,19.9491,703400.0
2010-11-15 10:15:00,26.23,26.25,26.21,26.23,534500.0,19.9567,19.9719,19.9415,19.9567,534500.0
2010-11-15 10:20:00,26.24,26.33,26.23,26.33,815100.0,19.9643,20.0328,19.9567,20.0328,815100.0
2010-11-15 10:25:00,26.33,26.36,26.32,26.34,649900.0,20.0328,20.0556,20.0252,20.0404,649900.0
2010-11-15 10:30:00,26.35,26.35,26.27,26.27,529900.0,20.048,20.048,19.9871,19.9871,529900.0
2010-11-15 10:35:00,26.27,26.32,26.26,26.29,722400.0,19.9871,20.0252,19.9795,20.0024,722400.0
2010-11-15 10:40:00,26.29,26.3,26.23,26.29,729400.0,20.0024,20.01,19.9567,20.0024,729400.0
2010-11-15 10:45:00,26.28,26.32,26.27,26.32,313700.0,19.9947,20.0252,19.9871,20.0252,313700.0
2010-11-15 10:50:00,26.31,26.32,26.27,26.29,486900.0,20.0176,20.0252,19.9871,20.0024,486900.0
2010-11-15 10:55:00,26.28,26.3,26.25,26.26,459900.0,19.9947,20.01,19.9719,19.9795,459900.0
2010-11-15 11:00:00,26.25,26.3,26.25,26.26,849600.0,19.9719,20.01,19.9719,19.9795,849600.0
2010-11-15 11:05:00,26.26,26.26,26.2,26.2,473500.0,19.9795,19.9795,19.9339,19.9339,473500.0
2010-11-15 11:10:00,26.2,26.21,26.18,26.2,1192300.0,19.9339,19.9415,19.9187,19.9339,1192300.0
2010-11-15 11:15:00,26.2,26.25,26.19,26.2,454900.0,19.9339,19.9719,19.9263,19.9339,454900.0
2010-11-15 11:20:00,26.21,26.21,26.19,26.2,587400.0,19.9415,19.9415,19.9263,19.9339,587400.0
2010-11-15 11:25:00,26.21,26.22,26.2,26.21,641600.0,19.9415,19.9491,19.9339,19.9415,641600.0
2010-11-15 11:30:00,26.21,26.21,26.17,26.18,581500.0,19.9415,19.9415,19.9111,19.9187,581500.0
2010-11-15 11:35:00,26.19,26.23,26.18,26.21,255300.0,19.9263,19.9567,19.9187,19.9415,255300.0
2010-11-15 11:40:00,26.21,26.29,26.21,26.27,358900.0,19.9415,20.0024,19.9415,19.9871,358900.0
2010-11-15 11:45:00,26.28,26.35,26.27,26.32,434000.0,19.9947,20.048,19.9871,20.0252,434000.0
2010-11-15 11:50:00,26.32,26.37,26.29,26.29,626000.0,20.0252,20.0632,20.0024,20.0024,626000.0
2010-11-15 11:55:00,26.3,26.35,26.29,26.32,342400.0,20.01,20.048,20.0024,20.0252,342400.0
2010-11-15 12:00:00,26.32,26.36,26.3,26.3,212500.0,20.0252,20.0556,20.01,20.01,212500.0
2010-11-15 12:05:00,26.31,26.32,26.26,26.26,276100.0,20.0176,20.0252,19.9795,19.9795,276100.0
2010-11-15 12:10:00,26.27,26.28,26.22,26.23,509800.0,19.9871,19.9947,19.9491,19.9567,509800.0
2010-11-15 12:15:00,26.24,26.24,26.2,26.23,367200.0,19.9643,19.9643,19.9339,19.9567,367200.0
2010-11-15 12:20:00,26.23,26.26,26.2,26.25,385900.0,19.9567,19.9795,19.9339,19.9719,385900.0
2010-11-15 12:25:00,26.26,26.27,26.24,26.26,353900.0,19.9795,19.9871,19.9643,19.9795,353900.0
2010-11-15 12:30:00,26.25,26.26,26.25,26.25,192600.0,19.9719,19.9795,19.9719,19.9719,192600.0
2010-11-15 12:35:00,26.25,26.26,26.25,26.25,107500.0,19.9719,19.9795,19.9719,19.9719,107500.0
2010-11-15 12:40:00,26.25,26.26,26.25,26.25,245600.0,19.9719,19.9795,19.9719,19.9719,245600.0
2010-11-15 12:45:00,26.25,26.27,26.25,26.27,148100.0,19.9719,19.9871,19.9719,19.9871,148100.0
2010-11-15 12:50:00,26.27,26.27,26.26,26.27,92400.0,19.9871,19.9871,19.9795,19.9871,92400.0
2010-11-15 12:55:00,26.26,26.28,26.26,26.26,396700.0,19.9795,19.9947,19.9795,19.9795,396700.0
2010-11-15 13:00:00,26.26,26.27,26.26,26.26,688100.0,19.9795,19.9871,19.9795,19.9795,688100.0
2010-11-15 13:05:00,26.26,26.27,26.26,26.26,190600.0,19.9795,19.9871,19.9795,19.9795,190600.0
2010-11-15 13:10:00,26.26,26.27,26.25,26.26,292100.0,19.9795,19.9871,19.9719,19.9795,292100.0
2010-11-15 13:15:00,26.25,26.26,26.24,26.25,108300.0,19.9719,19.9795,19.9643,19.9719,108300.0
2010-11-15 13:20:00,26.25,26.25,26.24,26.24,155100.0,19.9719,19.9719,19.9643,19.9643,155100.0
2010-11-15 13:25:00,26.25,26.28,26.24,26.26,594900.0,19.9719,19.9947,19.9643,19.9795,594900.0
2010-11-15 13:30:00,26.26,26.28,26.26,26.28,499900.0,19.9795,19.9947,19.9795,19.9947,499900.0
2010-11-15 13:35:00,26.27,26.29,26.27,26.27,374400.0,19.9871,20.0024,19.9871,19.9871,374400.0
2010-11-15 13:40:00,26.28,26.28,26.26,26.28,466200.0,19.9947,19.9947,19.9795,19.9947,466200.0
2010-11-15 13:45:00,26.28,26.28,26.25,26.27,208200.0,19.9947,19.9947,19.9719,19.9871,208200.0
2010-11-15 13:50:00,26.27,26.27,26.25,26.26,213000.0,19.9871,19.9871,19.9719,19.9795,213000.0
2010-11-15 13:55:00,26.27,26.27,26.24,26.25,422100.0,19.9871,19.9871,19.9643,19.9719,422100.0
2010-11-15 14:00:00,26.25,26.26,26.25,26.25,479700.0,19.9719,19.9795,19.9719,19.9719,479700.0
2010-11-15 14:05:00,26.25,26.26,26.22,26.24,632200.0,19.9719,19.9795,19.9491,19.9643,632200.0
2010-11-15 14:10:00,26.25,26.27,26.24,26.25,374500.0,19.9719,19.9871,19.9643,19.9719,374500.0
2010-11-15 14:15:00,26.25,26.26,26.25,26.25,329900.0,19.9719,19.9795,19.9719,19.9719,329900.0
2010-11-15 14:20:00,26.25,26.27,26.24,26.26,551500.0,19.9719,19.9871,19.9643,19.9795,551500.0
2010-11-15 14:25:00,26.26,26.28,26.26,26.27,333600.0,19.9795,19.9947,19.9795,19.9871,333600.0
2010-11-15 14:30:00,26.26,26.28,26.26,26.26,451500.0,19.9795,19.9947,19.9795,19.9795,451500.0
2010-11-15 14:35:00,26.26,26.28,26.25,26.28,282800.0,19.9795,19.9947,19.9719,19.9947,282800.0
2010-11-15 14:40:00,26.29,26.34,26.28,26.33,389400.0,20.0024,20.0404,19.9947,20.0328,389400.0
2010-11-15 14:45:00,26.33,26.35,26.32,26.34,272900.0,20.0328,20.048,20.0252,20.0404,272900.0
2010-11-15 14:50:00,26.34,26.38,26.34,26.38,549300.0,20.0404,20.0708,20.0404,20.0708,549300.0
2010-11-15 14:55:00,26.37,26.38,26.34,26.35,274900.0,20.0632,20.0708,20.0404,20.048,274900.0
2010-11-15 15:00:00,26.34,26.35,26.31,26.34,732900.0,20.0404,20.048,20.0176,20.0404,732900.0
2010-11-15 15:05:00,26.34,26.35,26.32,26.33,700000.0,20.0404,20.048,20.0252,20.0328,700000.0
2010-11-15 15:10:00,26.34,26.34,26.27,26.28,578400.0,20.0404,20.0404,19.9871,19.9947,578400.0
2010-11-15 15:15:00,26.29,26.32,26.25,26.28,1978200.0,20.0024,20.0252,19.9719,19.9947,1978200.0
2010-11-15 15:20:00,26.28,26.29,26.25,26.27,1100700.0,19.9947,20.0024,19.9719,19.9871,1100700.0
2010-11-15 15:25:00,26.27,26.28,26.26,26.28,630700.0,19.9871,19.9947,19.9795,19.9947,630700.0
2010-11-15 15:30:00,26.28,26.28,26.25,26.28,891600.0,19.9947,19.9947,19.9719,19.9947,891600.0
2010-11-15 15:35:00,26.28,26.28,26.25,26.27,643900.0,19.9947,19.9947,19.9719,19.9871,643900.0
2010-11-15 15:40:00,26.27,26.28,26.27,26.28,544400.0,19.9871,19.9947,19.9871,19.9947,544400.0
2010-11-15 15:45:00,26.27,26.31,26.27,26.27,1777300.0,19.9871,20.0176,19.9871,19.9871,1777300.0
2010-11-15 15:50:00,26.27,26.28,26.23,26.23,756300.0,19.9871,19.9947,19.9567,19.9567,756300.0
2010-11-15 15:55:00,26.24,26.26,26.2,26.24,1858000.0,19.9643,19.9795,19.9339,19.9643,1858000.0
2010-11-16 09:30:00,26.03,26.04,25.84,25.85,1725100.0,19.9273,19.935,19.7819,19.7895,1725100.0
2010-11-16 09:35:00,25.85,25.88,25.81,25.82,1801300.0,19.7895,19.8125,19.7589,19.7665,1801300.0
2010-11-16 09:40:00,25.82,25.85,25.75,25.76,2172700.0,19.7665,19.7895,19.713,19.7206,2172700.0
2010-11-16 09:45:00,25.76,25.78,25.71,25.73,1339900.0,19.7206,19.7359,19.6823,19.6976,1339900.0
2010-11-16 09:50:00,25.72,25.77,25.69,25.75,1448700.0,19.69,19.7283,19.667,19.713,1448700.0
2010-11-16 09:55:00,25.75,25.8,25.75,25.79,803600.0,19.713,19.7512,19.713,19.7436,803600.0
2010-11-16 10:00:00,25.79,25.85,25.75,25.84,1425800.0,19.7436,19.7895,19.713,19.7819,1425800.0
2010-11-16 10:05:00,25.85,25.91,25.83,25.88,949200.0,19.7895,19.8354,19.7742,19.8125,949200.0
2010-11-16 10:10:00,25.89,25.91,25.84,25.91,772900.0,19.8201,19.8354,19.7819,19.8354,772900.0
2010-11-16 10:15:00,25.9,25.91,25.86,25.88,539900.0,19.8278,19.8354,19.7972,19.8125,539900.0
2010-11-16 10:20:00,25.88,25.91,25.83,25.85,947800.0,19.8125,19.8354,19.7742,19.7895,947800.0
2010-11-16 10:25:00,25.84,25.93,25.84,25.89,622900.0,19.7819,19.8508,19.7819,19.8201,622900.0
2010-11-16 10:30:00,25.9,25.9,25.8,25.83,878900.0,19.8278,19.8278,19.7512,19.7742,878900.0
2010-11-16 10:35:00,25.83,25.85,25.8,25.81,615500.0,19.7742,19.7895,19.7512,19.7589,615500.0
2010-11-16 10:40:00,25.81,25.87,25.8,25.87,440700.0,19.7589,19.8048,19.7512,19.8048,440700.0
2010-11-16 10:45:00,25.87,25.88,25.78,25.81,1672400.0,19.8048,19.8125,19.7359,19.7589,1672400.0
2010-11-16 10:50:00,25.81,25.86,25.79,25.83,574700.0,19.7589,19.7972,19.7436,19.7742,574700.0
2010-11-16 10:55:00,25.83,25.83,25.79,25.81,740400.0,19.7742,19.7742,19.7436,19.7589,740400.0
2010-11-16 11:00:00,25.81,25.81,25.76,25.76,509800.0,19.7589,19.7589,19.7206,19.7206,509800.0
2010-11-16 11:05:00,25.76,25.77,25.7,25.71,748400.0,19.7206,19.7283,19.6747,19.6823,748400.0
2010-11-16 11:10:00,25.71,25.76,25.69,25.75,671500.0,19.6823,19.7206,19.667,19.713,671500.0
2010-11-16 11:15:00,25.75,25.75,25.69,25.69,1727900.0,19.713,19.713,19.667,19.667,1727900.0
2010-11-16 11:20:00,25.69,25.75,25.69,25.74,779800.0,19.667,19.713,19.667,19.7053,779800.0
2010-11-16 11:25:00,25.73,25.8,25.73,25.79,483000.0,19.6976,19.7512,19.6976,19.7436,483000.0
2010-11-16 11:30:00,25.79,25.8,25.77,25.77,482400.0,19.7436,19.7512,19.7283,19.7283,482400.0
2010-11-16 11:35:00,25.77,25.78,25.74,25.76,393000.0,19.7283,19.7359,19.7053,19.7206,393000.0
2010-11-16 11:40:00,25.77,25.77,25.66,25.67,857300.0,19.7283,19.7283,19.6441,19.6517,857300.0
2010-11-16 11:45:00,25.66,25.76,25.65,25.76,647900.0,19.6441,19.7206,19.6364,19.7206,647900.0
2010-11-16 11:50:00,25.75,25.81,25.75,25.8,658200.0,19.713,19.7589,19.713,19.7512,658200.0
2010-11-16 11:55:00,25.8,25.84,25.79,25.81,823400.0,19.7512,19.7819,19.7436,19.7589,823400.0
2010-11-16 12:00:00,25.81,25.84,25.8,25.83,531200.0,19.7589,19.7819,19.7512,19.7742,531200.0
2010-11-16 12:05:00,25.82,25.84,25.8,25.83,434800.0,19.7665,19.7819,19.7512,19.7742,434800.0
2010-11-16 12:10:00,25.82,25.84,25.78,25.83,498000.0,19.7665,19.7819,19.7359,19.7742,498000.0
2010-11-16 12:15:00,25.83,25.85,25.8,25.81,485600.0,19.7742,19.7895,19.7512,19.7589,485600.0
2010-11-16 12:20:00,25.81,25.83,25.76,25.77,396000.0,19.7589,19.7742,19.7206,19.7283,396000.0
2010-11-16 12:25:00,25.76,25.82,25.76,25.8,431300.0,19.7206,19.7665,19.7206,19.7512,431300.0
2010-11-16 12:30:00,25.79,25.8,25.73,25.79,391500.0,19.7436,19.7512,19.6976,19.7436,391500.0
2010-11-16 12:35:00,25.79,25.82,25.78,25.8,415700.0,19.7436,19.7665,19.7359,19.7512,415700.0
2010-11-16 12:40:00,25.8,25.82,25.76,25.8,491900.0,19.7512,19.7665,19.7206,19.7512,491900.0
2010-11-16 12:45:00,25.81,25.81,25.75,25.77,565200.0,19.7589,19.7589,19.713,19.7283,565200.0
2010-11-16 12:50:00,25.77,25.81,25.75,25.8,704100.0,19.7283,19.7589,19.713,19.7512,704100.0
2010-11-16 12:55:00,25.79,25.83,25.78,25.83,410900.0,19.7436,19.7742,19.7359,19.7742,410900.0
2010-11-16 13:00:00,25.82,25.84,25.8,25.83,419200.0,19.7665,19.7819,19.7512,19.7742,419200.0
2010-11-16 13:05:00,25.83,25.84,25.8,25.82,367100.0,19.7742,19.7819,19.7512,19.7665,367100.0
2010-11-16 13:10:00,25.82,25.84,25.81,25.82,283500.0,19.7665,19.7819,19.7589,19.7665,283500.0
2010-11-16 13:15:00,25.83,25.83,25.78,25.83,280500.0,19.7742,19.7742,19.7359,19.7742,280500.0
2010-11-16 13:20:00,25.83,25.86,25.82,25.85,401200.0,19.7742,19.7972,19.7665,19.7895,401200.0
2010-11-16 13:25:00,25.84,25.86,25.83,25.84,293600.0,19.7819,19.7972,19.7742,19.7819,293600.0
2010-11-16 13:30:00,25.84,25.88,25.82,25.87,638100.0,19.7819,19.8125,19.7665,19.8048,638100.0
2010-11-16 13:35:00,25.87,25.88,25.85,25.85,1012900.0,19.8048,19.8125,19.7895,19.7895,1012900.0
2010-11-16 13:40:00,25.85,25.86,25.82,25.86,578900.0,19.7895,19.7972,19.7665,19.7972,578900.0
2010-11-16 13:45:00,25.86,25.86,25.81,25.81,466900.0,19.7972,19.7972,19.7589,19.7589,466900.0
2010-11-16 13:50:00,25.81,25.87,25.81,25.87,296500.0,19.7589,19.8048,19.7589,19.8048,296500.0
2010-11-16 13:55:00,25.87,25.9,25.85,25.88,473100.0,19.8048,19.8278,19.7895,19.8125,473100.0
2010-11-16 14:00:00,25.88,25.9,25.85,25.85,426900.0,19.8125,19.8278,19.7895,19.7895,426900.0
2010-11-16 14:05:00,25.85,25.89,25.85,25.87,614500.0,19.7895,19.8201,19.7895,19.8048,614500.0
2010-11-16 14:10:00,25.87,25.9,25.85,25.9,561000.0,19.8048,19.8278,19.7895,19.8278,561000.0
2010-11-16 14:15:00,25.89,25.92,25.87,25.88,918200.0,19.8201,19.8431,19.8048,19.8125,918200.0
2010-11-16 14:20:00,25.89,25.92,25.89,25.9,575700.0,19.8201,19.8431,19.8201,19.8278,575700.0
2010-11-16 14:25:00,25.9,25.9,25.85,25.88,448200.0,19.8278,19.8278,19.7895,19.8125,448200.0
2010-11-16 14:30:00,25.88,25.89,25.84,25.88,263300.0,19.8125,19.8201,19.7819,19.8125,263300.0
2010-11-16 14:35:00,25.88,25.88,25.81,25.81,447100.0,19.8125,19.8125,19.7589,19.7589,447100.0
2010-11-16 14:40:00,25.82,25.83,25.79,25.82,406600.0,19.7665,19.7742,19.7436,19.7665,406600.0
2010-11-16 14:45:00,25.82,25.83,25.81,25.83,238600.0,19.7665,19.7742,19.7589,19.7742,238600.0
2010-11-16 14:50:00,25.83,25.91,25.82,25.91,622400.0,19.7742,19.8354,19.7665,19.8354,622400.0
2010-11-16 14:55:00,25.9,25.91,25.87,25.89,636600.0,19.8278,19.8354,19.8048,19.8201,636600.0
2010-11-16 15:00:00,25.89,25.9,25.85,25.85,300100.0,19.8201,19.8278,19.7895,19.7895,300100.0
2010-11-16 15:05:00,25.85,25.86,25.82,25.83,631200.0,19.7895,19.7972,19.7665,19.7742,631200.0
2010-11-16 15:10:00,25.83,25.83,25.75,25.78,1057700.0,19.7742,19.7742,19.713,19.7359,1057700.0
2010-11-16 15:15:00,25.77,25.78,25.66,25.73,1596200.0,19.7283,19.7359,19.6441,19.6976,1596200.0
2010-11-16 15:20:00,25.73,25.81,25.72,25.81,757900.0,19.6976,19.7589,19.69,19.7589,757900.0
2010-11-16 15:25:00,25.81,25.83,25.8,25.81,632300.0,19.7589,19.7742,19.7512,19.7589,632300.0
2010-11-16 15:30:00,25.8,25.82,25.8,25.8,988500.0,19.7512,19.7665,19.7512,19.7512,988500.0
2010-11-16 15:35:00,25.81,25.81,25.77,25.79,1032900.0,19.7589,19.7589,19.7283,19.7436,1032900.0
2010-11-16 15:40:00,25.79,25.82,25.78,25.82,877500.0,19.7436,19.7665,19.7359,19.7665,877500.0
2010-11-16 15:45:00,25.82,25.86,25.81,25.83,1071300.0,19.7665,19.7972,19.7589,19.7742,1071300.0
2010-11-16 15:50:00,25.83,25.84,25.79,25.81,1485700.0,19.7742,19.7819,19.7436,19.7589,1485700.0
2010-11-16 15:55:00,25.8,25.85,25.79,25.79,2264400.0,19.7512,19.7895,19.7436,19.7436,2264400.0
2010-11-17 09:30:00,25.9,25.91,25.8,25.85,1197100.0,19.8278,19.8354,19.7512,19.7895,1197100.0
2010-11-17 09:35:00,25.85,25.9,25.84,25.86,1145900.0,19.7895,19.8278,19.7819,19.7972,1145900.0
2010-11-17 09:40:00,25.85,25.9,25.8,25.8,1579600.0,19.7895,19.8278,19.7512,19.7512,1579600.0
2010-11-17 09:45:00,25.8,25.88,25.79,25.8,1343900.0,19.7512,19.8125,19.7436,19.7512,1343900.0
2010-11-17 09:50:00,25.8,25.83,25.79,25.81,1068000.0,19.7512,19.7742,19.7436,19.7589,1068000.0
2010-11-17 09:55:00,25.82,25.84,25.78,25.82,1078700.0,19.7665,19.7819,19.7359,19.7665,1078700.0
2010-11-17 10:00:00,25.82,25.83,25.79,25.82,379300.0,19.7665,19.7742,19.7436,19.7665,379300.0
2010-11-17 10:05:00,25.81,25.84,25.81,25.83,866700.0,19.7589,19.7819,19.7589,19.7742,866700.0
2010-11-17 10:10:00,25.82,25.83,25.76,25.79,724100.0,19.7665,19.7742,19.7206,19.7436,724100.0
2010-11-17 10:15:00,25.8,25.8,25.76,25.8,952500.0,19.7512,19.7512,19.7206,19.7512,952500.0
2010-11-17 10:20:00,25.79,25.8,25.76,25.77,395000.0,19.7436,19.7512,19.7206,19.7283,395000.0
2010-11-17 10:25:00,25.77,25.82,25.77,25.81,514000.0,19.7283,19.7665,19.7283,19.7589,514000.0
2010-11-17 10:30:00,25.82,25.83,25.8,25.8,413400.0,19.7665,19.7742,19.7512,19.7512,413400.0
2010-11-17 10:35:00,25.81,25.82,25.79,25.81,517200.0,19.7589,19.7665,19.7436,19.7589,517200.0
2010-11-17 10:40:00,25.82,25.82,25.75,25.78,1057000.0,19.7665,19.7665,19.713,19.7359,1057000.0
2010-11-17 10:45:00,25.78,25.83,25.78,25.81,427200.0,19.7359,19.7742,19.7359,19.7589,427200.0
2010-11-17 10:50:00,25.8,25.82,25.8,25.81,646700.0,19.7512,19.7665,19.7512,19.7589,646700.0
2010-11-17 10:55:00,25.8,25.81,25.76,25.77,1093600.0,19.7512,19.7589,19.7206,19.7283,1093600.0
2010-11-17 11:00:00,25.78,25.78,25.75,25.75,930600.0,19.7359,19.7359,19.713,19.713,930600.0
2010-11-17 11:05:00,25.75,25.75,25.7,25.72,320000.0,19.713,19.713,19.6747,19.69,320000.0
2010-11-17 11:10:00,25.72,25.74,25.71,25.72,425100.0,19.69,19.7053,19.6823,19.69,425100.0
2010-11-17 11:15:00,25.72,25.74,25.72,25.73,269800.0,19.69,19.7053,19.69,19.6976,269800.0
2010-11-17 11:20:00,25.74,25.74,25.7,25.73,451900.0,19.7053,19.7053,19.6747,19.6976,451900.0
2010-11-17 11:25:00,25.73,25.76,25.72,25.74,461600.0,19.6976,19.7206,19.69,19.7053,461600.0
2010-11-17 11:30:00,25.74,25.74,25.71,25.71,424600.0,19.7053,19.7053,19.6823,19.6823,424600.0
2010-11-17 11:35:00,25.71,25.73,25.71,25.72,266000.0,19.6823,19.6976,19.6823,19.69,266000.0
2010-11-17 11:40:00,25.73,25.75,25.72,25.74,326300.0,19.6976,19.713,19.69,19.7053,326300.0
2010-11-17 11:45:00,25.75,25.75,25.71,25.71,617100.0,19.713,19.713,19.6823,19.6823,617100.0
2010-11-17 11:50:00,25.71,25.76,25.71,25.76,422400.0,19.6823,19.7206,19.6823,19.7206,422400.0
2010-11-17 11:55:00,25.75,25.8,25.74,25.78,706800.0,19.713,19.7512,19.7053,19.7359,706800.0
2010-11-17 12:00:00,25.78,25.79,25.74,25.74,233000.0,19.7359,19.7436,19.7053,19.7053,233000.0
2010-11-17 12:05:00,25.74,25.75,25.74,25.75,402100.0,19.7053,19.713,19.7053,19.713,402100.0
2010-11-17 12:10:00,25.74,25.75,25.74,25.75,141100.0,19.7053,19.713,19.7053,19.713,141100.0
2010-11-17 12:15:00,25.75,25.75,25.73,25.74,401700.0,19.713,19.713,19.6976,19.7053,401700.0
2010-11-17 12:20:00,25.74,25.76,25.74,25.75,400900.0,19.7053,19.7206,19.7053,19.713,400900.0
2010-11-17 12:25:00,25.76,25.77,25.74,25.75,329800.0,19.7206,19.7283,19.7053,19.713,329800.0
2010-11-17 12:30:00,25.75,25.76,25.73,25.75,1028500.0,19.713,19.7206,19.6976,19.713,1028500.0
2010-11-17 12:35:00,25.74,25.75,25.74,25.74,536600.0,19.7053,19.713,19.7053,19.7053,536600.0
2010-11-17 12:40:00,25.75,25.75,25.74,25.74,263300.0,19.713,19.713,19.7053,19.7053,263300.0
2010-11-17 12:45:00,25.74,25.75,25.73,25.74,619400.0,19.7053,19.713,19.6976,19.7053,619400.0
2010-11-17 12:50:00,25.75,25.75,25.74,25.74,341300.0,19.713,19.713,19.7053,19.7053,341300.0
2010-11-17 12:55:00,25.75,25.77,25.74,25.76,814600.0,19.713,19.7283,19.7053,19.7206,814600.0
2010-11-17 13:00:00,25.76,25.77,25.74,25.75,342200.0,19.7206,19.7283,19.7053,19.713,342200.0
2010-11-17 13:05:00,25.74,25.76,25.73,25.76,736900.0,19.7053,19.7206,19.6976,19.7206,736900.0
2010-11-17 13:10:00,25.75,25.78,25.75,25.77,223200.0,19.713,19.7359,19.713,19.7283,223200.0
2010-11-17 13:15:00,25.77,25.78,25.74,25.75,310200.0,19.7283,19.7359,19.7053,19.713,310200.0
2010-11-17 13:20:00,25.75,25.76,25.74,25.74,142200.0,19.713,19.7206,19.7053,19.7053,142200.0
2010-11-17 13:25:00,25.74,25.75,25.74,25.75,176500.0,19.7053,19.713,19.7053,19.713,176500.0
2010-11-17 13:30:00,25.75,25.75,25.74,25.75,294300.0,19.713,19.713,19.7053,19.713,294300.0
2010-11-17 13:35:00,25.74,25.75,25.74,25.75,167800.0,19.7053,19.713,19.7053,19.713,167800.0
2010-11-17 13:40:00,25.75,25.75,25.71,25.72,1017900.0,19.713,19.713,19.6823,19.69,1017900.0
2010-11-17 13:45:00,25.72,25.74,25.71,25.74,417000.0,19.69,19.7053,19.6823,19.7053,417000.0
2010-11-17 13:50:00,25.74,25.75,25.72,25.73,181900.0,19.7053,19.713,19.69,19.6976,181900.0
2010-11-17 13:55:00,25.72,25.74,25.7,25.71,499500.0,19.69,19.7053,19.6747,19.6823,499500.0
2010-11-17 14:00:00,25.72,25.73,25.71,25.73,100200.0,19.69,19.6976,19.6823,19.6976,100200.0
2010-11-17 14:05:00,25.73,25.74,25.72,25.74,465400.0,19.6976,19.7053,19.69,19.7053,465400.0
2010-11-17 14:10:00,25.74,25.76,25.73,25.76,630000.0,19.7053,19.7206,19.6976,19.7206,630000.0
2010-11-17 14:15:00,25.75,25.77,25.73,25.76,657600.0,19.713,19.7283,19.6976,19.7206,657600.0
2010-11-17 14:20:00,25.75,25.75,25.73,25.73,324100.0,19.713,19.713,19.6976,19.6976,324100.0
2010-11-17 14:25:00,25.73,25.74,25.72,25.72,367800.0,19.6976,19.7053,19.69,19.69,367800.0
2010-11-17 14:30:00,25.72,25.74,25.71,25.73,885800.0,19.69,19.7053,19.6823,19.6976,885800.0
2010-11-17 14:35:00,25.73,25.76,25.73,25.75,1048800.0,19.6976,19.7206,19.6976,19.713,1048800.0
2010-11-17 14:40:00,25.75,25.78,25.74,25.76,1074800.0,19.713,19.7359,19.7053,19.7206,1074800.0
2010-11-17 14:45:00,25.76,25.77,25.75,25.76,197500.0,19.7206,19.7283,19.713,19.7206,197500.0
2010-11-17 14:50:00,25.76,25.77,25.73,25.75,1842000.0,19.7206,19.7283,19.6976,19.713,1842000.0
2010-11-17 14:55:00,25.75,25.76,25.74,25.75,879500.0,19.713,19.7206,19.7053,19.713,879500.0
2010-11-17 15:00:00,25.75,25.76,25.74,25.76,695800.0,19.713,19.7206,19.7053,19.7206,695800.0
2010-11-17 15:05:00,25.75,25.77,25.71,25.72,1070300.0,19.713,19.7283,19.6823,19.69,1070300.0
2010-11-17 15:10:00,25.72,25.73,25.7,25.71,645900.0,19.69,19.6976,19.6747,19.6823,645900.0
2010-11-17 15:15:00,25.71,25.73,25.7,25.71,397300.0,19.6823,19.6976,19.6747,19.6823,397300.0
2010-11-17 15:20:00,25.71,25.72,25.66,25.67,725800.0,19.6823,19.69,19.6441,19.6517,725800.0
2010-11-17 15:25:00,25.66,25.67,25.58,25.61,1190100.0,19.6441,19.6517,19.5828,19.6058,1190100.0
2010-11-17 15:30:00,25.61,25.67,25.61,25.66,677200.0,19.6058,19.6517,19.6058,19.6441,677200.0
2010-11-17 15:35:00,25.67,25.68,25.65,25.66,599300.0,19.6517,19.6594,19.6364,19.6441,599300.0
2010-11-17 15:40:00,25.66,25.66,25.62,25.62,1408200.0,19.6441,19.6441,19.6134,19.6134,1408200.0
2010-11-17 15:45:00,25.62,25.66,25.61,25.65,1106800.0,19.6134,19.6441,19.6058,19.6364,1106800.0
2010-11-17 15:50:00,25.66,25.67,25.6,25.6,1663200.0,19.6441,19.6517,19.5981,19.5981,1663200.0
2010-11-17 15:55:00,25.6,25.63,25.55,25.59,3794600.0,19.5981,19.6211,19.5598,19.5905,3794600.0
2010-11-18 09:30:00,25.67,25.82,25.65,25.76,1524200.0,19.6517,19.7665,19.6364,19.7206,1524200.0
2010-11-18 09:35:00,25.77,25.77,25.71,25.73,936900.0,19.7283,19.7283,19.6823,19.6976,936900.0
2010-11-18 09:40:00,25.74,25.81,25.73,25.79,1252200.0,19.7053,19.7589,19.6976,19.7436,1252200.0
2010-11-18 09:45:00,25.79,25.81,25.74,25.75,1189100.0,19.7436,19.7589,19.7053,19.713,1189100.0
2010-11-18 09:50:00,25.75,25.75,25.66,25.67,929200.0,19.713,19.713,19.6441,19.6517,929200.0
2010-11-18 09:55:00,25.67,25.67,25.61,25.63,993500.0,19.6517,19.6517,19.6058,19.6211,993500.0
2010-11-18 10:00:00,25.64,25.78,25.64,25.75,3258200.0,19.6287,19.7359,19.6287,19.713,3258200.0
2010-11-18 10:05:00,25.75,25.83,25.74,25.76,1326100.0,19.713,19.7742,19.7053,19.7206,1326100.0
2010-11-18 10:10:00,25.76,25.88,25.75,25.88,1113800.0,19.7206,19.8125,19.713,19.8125,1113800.0
2010-11-18 10:15:00,25.87,25.88,25.81,25.85,1402900.0,19.8048,19.8125,19.7589,19.7895,1402900.0
2010-11-18 10:20:00,25.85,25.87,25.82,25.85,1164500.0,19.7895,19.8048,19.7665,19.7895,1164500.0
2010-11-18 10:25:00,25.86,26.02,25.85,26.01,1715000.0,19.7972,19.9197,19.7895,19.912,1715000.0
2010-11-18 10:30:00,26.01,26.04,26.0,26.02,1177400.0,19.912,19.935,19.9043,19.9197,1177400.0
2010-11-18 10:35:00,26.02,26.03,25.95,25.96,1132200.0,19.9197,19.9273,19.8661,19.8737,1132200.0
2010-11-18 10:40:00,25.96,25.97,25.93,25.93,637800.0,19.8737,19.8814,19.8508,19.8508,637800.0
2010-11-18 10:45:00,25.94,25.94,25.9,25.91,486200.0,19.8584,19.8584,19.8278,19.8354,486200.0
2010-11-18 10:50:00,25.91,25.94,25.9,25.93,663400.0,19.8354,19.8584,19.8278,19.8508,663400.0
2010-11-18 10:55:00,25.94,25.97,25.93,25.97,395100.0,19.8584,19.8814,19.8508,19.8814,395100.0
2010-11-18 11:00:00,25.96,25.99,25.93,25.93,695600.0,19.8737,19.8967,19.8508,19.8508,695600.0
2010-11-18 11:05:00,25.94,25.94,25.9,25.91,433600.0,19.8584,19.8584,19.8278,19.8354,433600.0
2010-11-18 11:10:00,25.9,25.91,25.86,25.9,1000400.0,19.8278,19.8354,19.7972,19.8278,1000400.0
2010-11-18 11:15:00,25.9,25.9,25.87,25.9,770300.0,19.8278,19.8278,19.8048,19.8278,770300.0
2010-11-18 11:20:00,25.9,25.96,25.88,25.96,580500.0,19.8278,19.8737,19.8125,19.8737,580500.0
2010-11-18 11:25:00,25.96,25.98,25.94,25.98,437400.0,19.8737,19.889,19.8584,19.889,437400.0
2010-11-18 11:30:00,25.97,25.99,25.97,25.97,430500.0,19.8814,19.8967,19.8814,19.8814,430500.0
2010-11-18 11:35:00,25.98,26.0,25.97,25.99,480000.0,19.889,19.9043,19.8814,19.8967,480000.0
2010-11-18 11:40:00,26.0,26.0,25.96,26.0,718600.0,19.9043,19.9043,19.8737,19.9043,718600.0
2010-11-18 11:45:00,25.99,26.0,25.96,25.98,647400.0,19.8967,19.9043,19.8737,19.889,647400.0
2010-11-18 11:50:00,25.98,26.05,25.98,26.04,892300.0,19.889,19.9426,19.889,19.935,892300.0
2010-11-18 11:55:00,26.03,26.07,26.03,26.06,840900.0,19.9273,19.9579,19.9273,19.9503,840900.0
2010-11-18 12:00:00,26.06,26.08,26.04,26.05,892000.0,19.9503,19.9656,19.935,19.9426,892000.0
2010-11-18 12:05:00,26.05,26.05,25.98,25.99,1029000.0,19.9426,19.9426,19.889,19.8967,1029000.0
2010-11-18 12:10:00,25.98,26.0,25.98,25.98,184900.0,19.889,19.9043,19.889,19.889,184900.0
2010-11-18 12:15:00,25.99,26.0,25.92,25.95,1098100.0,19.8967,19.9043,19.8431,19.8661,1098100.0
2010-11-18 12:20:00,25.94,25.97,25.94,25.96,157300.0,19.8584,19.8814,19.8584,19.8737,157300.0
2010-11-18 12:25:00,25.96,25.97,25.96,25.97,114000.0,19.8737,19.8814,19.8737,19.8814,114000.0
2010-11-18 12:30:00,25.97,25.97,25.96,25.96,137000.0,19.8814,19.8814,19.8737,19.8737,137000.0
2010-11-18 12:35:00,25.96,25.97,25.94,25.95,658600.0,19.8737,19.8814,19.8584,19.8661,658600.0
2010-11-18 12:40:00,25.95,25.96,25.95,25.95,208700.0,19.8661,19.8737,19.8661,19.8661,208700.0
2010-11-18 12:45:00,25.95,25.98,25.95,25.98,232000.0,19.8661,19.889,19.8661,19.889,232000.0
2010-11-18 12:50:00,25.98,26.0,25.94,25.94,501400.0,19.889,19.9043,19.8584,19.8584,501400.0
2010-11-18 12:55:00,25.94,25.95,25.92,25.92,433400.0,19.8584,19.8661,19.8431,19.8431,433400.0
2010-11-18 13:00:00,25.93,25.95,25.92,25.94,229900.0,19.8508,19.8661,19.8431,19.8584,229900.0
2010-11-18 13:05:00,25.94,25.95,25.93,25.93,179300.0,19.8584,19.8661,19.8508,19.8508,179300.0
2010-11-18 13:10:00,25.94,25.95,25.93,25.93,164300.0,19.8584,19.8661,19.8508,19.8508,164300.0
2010-11-18 13:15:00,25.94,25.95,25.92,25.94,214700.0,19.8584,19.8661,19.8431,19.8584,214700.0
2010-11-18 13:20:00,25.94,25.94,25.91,25.91,297700.0,19.8584,19.8584,19.8354,19.8354,297700.0
2010-11-18 13:25:00,25.92,25.94,25.92,25.93,168500.0,19.8431,19.8584,19.8431,19.8508,168500.0
2010-11-18 13:30:00,25.93,25.94,25.91,25.92,177500.0,19.8508,19.8584,19.8354,19.8431,177500.0
2010-11-18 13:35:00,25.92,25.92,25.89,25.9,525100.0,19.8431,19.8431,19.8201,19.8278,525100.0
2010-11-18 13:40:00,25.9,25.91,25.89,25.9,178200.0,19.8278,19.8354,19.8201,19.8278,178200.0
2010-11-18 13:45:00,25.9,25.91,25.89,25.91,181300.0,19.8278,19.8354,19.8201,19.8354,181300.0
2010-11-18 13:50:00,25.91,25.94,25.89,25.9,258800.0,19.8354,19.8584,19.8201,19.8278,258800.0
2010-11-18 13:55:00,25.9,25.91,25.89,25.91,203200.0,19.8278,19.8354,19.8201,19.8354,203200.0
2010-11-18 14:00:00,25.91,25.93,25.9,25.93,127100.0,19.8354,19.8508,19.8278,19.8508,127100.0
2010-11-18 14:05:00,25.93,25.94,25.9,25.92,431300.0,19.8508,19.8584,19.8278,19.8431,431300.0
2010-11-18 14:10:00,25.91,25.92,25.88,25.9,264300.0,19.8354,19.8431,19.8125,19.8278,264300.0
2010-11-18 14:15:00,25.9,25.9,25.87,25.9,240700.0,19.8278,19.8278,19.8048,19.8278,240700.0
2010-11-18 14:20:00,25.89,25.9,25.85,25.86,582000.0,19.8201,19.8278,19.7895,19.7972,582000.0
2010-11-18 14:25:00,25.86,25.88,25.86,25.86,148200.0,19.7972,19.8125,19.7972,19.7972,148200.0
2010-11-18 14:30:00,25.87,25.9,25.86,25.88,273500.0,19.8048,19.8278,19.7972,19.8125,273500.0
2010-11-18 14:35:00,25.88,25.91,25.87,25.89,463200.0,19.8125,19.8354,19.8048,19.8201,463200.0
2010-11-18 14:40:00,25.9,25.9,25.89,25.89,65800.0,19.8278,19.8278,19.8201,19.8201,65800.0
2010-11-18 14:45:00,25.9,25.95,25.89,25.91,693600.0,19.8278,19.8661,19.8201,19.8354,693600.0
2010-11-18 14:50:00,25.91,25.92,25.89,25.9,370100.0,19.8354,19.8431,19.8201,19.8278,370100.0
2010-11-18 14:55:00,25.9,25.91,25.88,25.88,777900.0,19.8278,19.8354,19.8125,19.8125,777900.0
2010-11-18 15:00:00,25.88,25.9,25.86,25.86,476500.0,19.8125,19.8278,19.7972,19.7972,476500.0
2010-11-18 15:05:00,25.86,25.89,25.86,25.87,294100.0,19.7972,19.8201,19.7972,19.8048,294100.0
2010-11-18 15:10:00,25.87,25.88,25.85,25.86,381000.0,19.8048,19.8125,19.7895,19.7972,381000.0
2010-11-18 15:15:00,25.87,25.9,25.86,25.89,900300.0,19.8048,19.8278,19.7972,19.8201,900300.0
2010-11-18 15:20:00,25.9,25.9,25.86,25.86,602100.0,19.8278,19.8278,19.7972,19.7972,602100.0
2010-11-18 15:25:00,25.87,25.89,25.86,25.87,519400.0,19.8048,19.8201,19.7972,19.8048,519400.0
2010-11-18 15:30:00,25.88,25.88,25.86,25.87,1013100.0,19.8125,19.8125,19.7972,19.8048,1013100.0
2010-11-18 15:35:00,25.87,25.88,25.86,25.88,605600.0,19.8048,19.8125,19.7972,19.8125,605600.0
2010-11-18 15:40:00,25.87,25.88,25.85,25.85,880900.0,19.8048,19.8125,19.7895,19.7895,880900.0
2010-11-18 15:45:00,25.86,25.89,25.86,25.88,1684800.0,19.7972,19.8201,19.7972,19.8125,1684800.0
2010-11-18 15:50:00,25.88,25.88,25.84,25.86,1162200.0,19.8125,19.8125,19.7819,19.7972,1162200.0
2010-11-18 15:55:00,25.85,25.86,25.81,25.83,2347900.0,19.7895,19.7972,19.7589,19.7742,2347900.0
2010-11-19 09:30:00,25.82,25.83,25.66,25.69,9525500.0,19.7665,19.7742,19.6441,19.667,9525500.0
2010-11-19 09:35:00,25.7,25.7,25.6,25.61,1397400.0,19.6747,19.6747,19.5981,19.6058,1397400.0
2010-11-19 09:40:00,25.61,25.67,25.61,25.65,1364000.0,19.6058,19.6517,19.6058,19.6364,1364000.0
2010-11-19 09:45:00,25.66,25.66,25.61,25.62,756700.0,19.6441,19.6441,19.6058,19.6134,756700.0
2010-11-19 09:50:00,25.62,25.64,25.61,25.62,893800.0,19.6134,19.6287,19.6058,19.6134,893800.0
2010-11-19 09:55:00,25.62,25.67,25.61,25.67,552000.0,19.6134,19.6517,19.6058,19.6517,552000.0
2010-11-19 10:00:00,25.66,25.69,25.65,25.69,554600.0,19.6441,19.667,19.6364,19.667,554600.0
2010-11-19 10:05:00,25.69,25.69,25.65,25.66,760200.0,19.667,19.667,19.6364,19.6441,760200.0
2010-11-19 10:10:00,25.67,25.72,25.66,25.7,671100.0,19.6517,19.69,19.6441,19.6747,671100.0
2010-11-19 10:15:00,25.7,25.7,25.66,25.68,629400.0,19.6747,19.6747,19.6441,19.6594,629400.0
2010-11-19 10:20:00,25.68,25.69,25.66,25.68,450000.0,19.6594,19.667,19.6441,19.6594,450000.0
2010-11-19 10:25:00,25.68,25.69,25.66,25.68,259200.0,19.6594,19.667,19.6441,19.6594,259200.0
2010-11-19 10:30:00,25.67,25.7,25.66,25.7,778900.0,19.6517,19.6747,19.6441,19.6747,778900.0
2010-11-19 10:35:00,25.7,25.72,25.69,25.69,471700.0,19.6747,19.69,19.667,19.667,471700.0
2010-11-19 10:40:00,25.69,25.76,25.69,25.74,571200.0,19.667,19.7206,19.667,19.7053,571200.0
2010-11-19 10:45:00,25.73,25.75,25.71,25.72,308700.0,19.6976,19.713,19.6823,19.69,308700.0
2010-11-19 10:50:00,25.73,25.73,25.72,25.72,204900.0,19.6976,19.6976,19.69,19.69,204900.0
2010-11-19 10:55:00,25.73,25.73,25.69,25.69,1046900.0,19.6976,19.6976,19.667,19.667,1046900.0
2010-11-19 11:00:00,25.7,25.71,25.69,25.69,576500.0,19.6747,19.6823,19.667,19.667,576500.0
2010-11-19 11:05:00,25.69,25.7,25.69,25.7,378800.0,19.667,19.6747,19.667,19.6747,378800.0
2010-11-19 11:10:00,25.69,25.71,25.68,25.69,1233300.0,19.667,19.6823,19.6594,19.667,1233300.0
2010-11-19 11:15:00,25.69,25.7,25.68,25.68,456200.0,19.667,19.6747,19.6594,19.6594,456200.0
2010-11-19 11:20:00,25.69,25.69,25.67,25.68,222200.0,19.667,19.667,19.6517,19.6594,222200.0
2010-11-19 11:25:00,25.67,25.7,25.67,25.69,621400.0,19.6517,19.6747,19.6517,19.667,621400.0
2010-11-19 11:30:00,25.7,25.7,25.69,25.7,397700.0,19.6747,19.6747,19.667,19.6747,397700.0
2010-11-19 11:35:00,25.69,25.7,25.69,25.7,416300.0,19.667,19.6747,19.667,19.6747,416300.0
2010-11-19 11:40:00,25.7,25.7,25.69,25.7,270900.0,19.6747,19.6747,19.667,19.6747,270900.0
2010-11-19 11:45:00,25.7,25.7,25.69,25.69,325200.0,19.6747,19.6747,19.667,19.667,325200.0
2010-11-19 11:50:00,25.69,25.7,25.69,25.69,221800.0,19.667,19.6747,19.667,19.667,221800.0
2010-11-19 11:55:00,25.69,25.7,25.68,25.69,247500.0,19.667,19.6747,19.6594,19.667,247500.0
2010-11-19 12:00:00,25.7,25.7,25.69,25.7,228700.0,19.6747,19.6747,19.667,19.6747,228700.0
2010-11-19 12:05:00,25.7,25.7,25.69,25.69,163800.0,19.6747,19.6747,19.667,19.667,163800.0
2010-11-19 12:10:00,25.7,25.71,25.69,25.7,1176300.0,19.6747,19.6823,19.667,19.6747,1176300.0
2010-11-19 12:15:00,25.7,25.7,25.69,25.69,169500.0,19.6747,19.6747,19.667,19.667,169500.0
2010-11-19 12:20:00,25.69,25.7,25.69,25.69,98000.0,19.667,19.6747,19.667,19.667,98000.0
2010-11-19 12:25:00,25.69,25.7,25.69,25.69,337600.0,19.667,19.6747,19.667,19.667,337600.0
2010-11-19 12:30:00,25.69,25.7,25.67,25.68,459900.0,19.667,19.6747,19.6517,19.6594,459900.0
2010-11-19 12:35:00,25.67,25.69,25.67,25.68,249800.0,19.6517,19.667,19.6517,19.6594,249800.0
2010-11-19 12:40:00,25.68,25.7,25.68,25.69,150000.0,19.6594,19.6747,19.6594,19.667,150000.0
2010-11-19 12:45:00,25.7,25.72,25.69,25.72,189400.0,19.6747,19.69,19.667,19.69,189400.0
2010-11-19 12:50:00,25.71,25.72,25.7,25.7,577100.0,19.6823,19.69,19.6747,19.6747,577100.0
2010-11-19 12:55:00,25.72,25.75,25.71,25.74,366300.0,19.69,19.713,19.6823,19.7053,366300.0
2010-11-19 13:00:00,25.75,25.76,25.72,25.73,525600.0,19.713,19.7206,19.69,19.6976,525600.0
2010-11-19 13:05:00,25.73,25.73,25.72,25.72,92500.0,19.6976,19.6976,19.69,19.69,92500.0
2010-11-19 13:10:00,25.73,25.73,25.72,25.72,149600.0,19.6976,19.6976,19.69,19.69,149600.0
2010-11-19 13:15:00,25.72,25.73,25.72,25.73,82500.0,19.69,19.6976,19.69,19.6976,82500.0
2010-11-19 13:20:00,25.73,25.73,25.72,25.73,170100.0,19.6976,19.6976,19.69,19.6976,170100.0
2010-11-19 13:25:00,25.72,25.73,25.72,25.72,149700.0,19.69,19.6976,19.69,19.69,149700.0
2010-11-19 13:30:00,25.72,25.73,25.72,25.73,82100.0,19.69,19.6976,19.69,19.6976,82100.0
2010-11-19 13:35:00,25.73,25.73,25.72,25.72,128000.0,19.6976,19.6976,19.69,19.69,128000.0
2010-11-19 13:40:00,25.72,25.73,25.72,25.72,137500.0,19.69,19.6976,19.69,19.69,137500.0
2010-11-19 13:45:00,25.72,25.73,25.71,25.71,787300.0,19.69,19.6976,19.6823,19.6823,787300.0
2010-11-19 13:50:00,25.72,25.72,25.7,25.71,525800.0,19.69,19.69,19.6747,19.6823,525800.0
2010-11-19 13:55:00,25.71,25.71,25.7,25.7,160700.0,19.6823,19.6823,19.6747,19.6747,160700.0
2010-11-19 14:00:00,25.71,25.71,25.7,25.7,164300.0,19.6823,19.6823,19.6747,19.6747,164300.0
2010-11-19 14:05:00,25.71,25.73,25.7,25.73,915700.0,19.6823,19.6976,19.6747,19.6976,915700.0
2010-11-19 14:10:00,25.72,25.73,25.71,25.72,706200.0,19.69,19.6976,19.6823,19.69,706200.0
2010-11-19 14:15:00,25.72,25.73,25.71,25.71,666800.0,19.69,19.6976,19.6823,19.6823,666800.0
2010-11-19 14:20:00,25.71,25.72,25.71,25.72,85400.0,19.6823,19.69,19.6823,19.69,85400.0
2010-11-19 14:25:00,25.72,25.73,25.71,25.73,468100.0,19.69,19.6976,19.6823,19.6976,468100.0
2010-11-19 14:30:00,25.73,25.73,25.72,25.72,213100.0,19.6976,19.6976,19.69,19.69,213100.0
2010-11-19 14:35:00,25.72,25.73,25.72,25.73,359900.0,19.69,19.6976,19.69,19.6976,359900.0
2010-11-19 14:40:00,25.72,25.73,25.7,25.71,227900.0,19.69,19.6976,19.6747,19.6823,227900.0
2010-11-19 14:45:00,25.71,25.73,25.7,25.73,371300.0,19.6823,19.6976,19.6747,19.6976,371300.0
2010-11-19 14:50:00,25.73,25.74,25.72,25.73,287900.0,19.6976,19.7053,19.69,19.6976,287900.0
2010-11-19 14:55:00,25.74,25.74,25.7,25.7,613600.0,19.7053,19.7053,19.6747,19.6747,613600.0
2010-11-19 15:00:00,25.7,25.71,25.69,25.69,233800.0,19.6747,19.6823,19.667,19.667,233800.0
2010-11-19 15:05:00,25.69,25.7,25.69,25.7,125000.0,19.667,19.6747,19.667,19.6747,125000.0
2010-11-19 15:10:00,25.69,25.7,25.69,25.7,329200.0,19.667,19.6747,19.667,19.6747,329200.0
2010-11-19 15:15:00,25.69,25.7,25.69,25.69,122700.0,19.667,19.6747,19.667,19.667,122700.0
2010-11-19 15:20:00,25.69,25.7,25.69,25.69,383400.0,19.667,19.6747,19.667,19.667,383400.0
2010-11-19 15:25:00,25.69,25.7,25.68,25.7,1005400.0,19.667,19.6747,19.6594,19.6747,1005400.0
2010-11-19 15:30:00,25.7,25.7,25.69,25.69,389500.0,19.6747,19.6747,19.667,19.667,389500.0
2010-11-19 15:35:00,25.69,25.7,25.68,25.69,1337200.0,19.667,19.6747,19.6594,19.667,1337200.0
2010-11-19 15:40:00,25.69,25.7,25.68,25.7,474100.0,19.667,19.6747,19.6594,19.6747,474100.0
2010-11-19 15:45:00,25.69,25.72,25.68,25.7,1066900.0,19.667,19.69,19.6594,19.6747,1066900.0
2010-11-19 15:50:00,25.7,25.73,25.68,25.69,1094300.0,19.6747,19.6976,19.6594,19.667,1094300.0
2010-11-19 15:55:00,25.68,25.71,25.66,25.7,2745800.0,19.6594,19.6823,19.6441,19.6747,2745800.0
2010-11-22 09:30:00,25.63,25.66,25.51,25.56,1434100.0,19.6211,19.6441,19.5292,19.5675,1434100.0
2010-11-22 09:35:00,25.56,25.58,25.54,25.56,609800.0,19.5675,19.5828,19.5522,19.5675,609800.0
2010-11-22 09:40:00,25.56,25.6,25.54,25.54,796800.0,19.5675,19.5981,19.5522,19.5522,796800.0
2010-11-22 09:45:00,25.54,25.58,25.53,25.58,487300.0,19.5522,19.5828,19.5445,19.5828,487300.0
2010-11-22 09:50:00,25.57,25.66,25.57,25.64,512500.0,19.5752,19.6441,19.5752,19.6287,512500.0
2010-11-22 09:55:00,25.64,25.7,25.63,25.67,635400.0,19.6287,19.6747,19.6211,19.6517,635400.0
2010-11-22 10:00:00,25.67,25.72,25.67,25.68,655700.0,19.6517,19.69,19.6517,19.6594,655700.0
2010-11-22 10:05:00,25.67,25.68,25.63,25.65,437600.0,19.6517,19.6594,19.6211,19.6364,437600.0
2010-11-22 10:10:00,25.65,25.69,25.64,25.68,869500.0,19.6364,19.667,19.6287,19.6594,869500.0
2010-11-22 10:15:00,25.68,25.71,25.67,25.71,1004500.0,19.6594,19.6823,19.6517,19.6823,1004500.0
2010-11-22 10:20:00,25.7,25.72,25.66,25.67,650500.0,19.6747,19.69,19.6441,19.6517,650500.0
2010-11-22 10:25:00,25.66,25.67,25.64,25.65,485700.0,19.6441,19.6517,19.6287,19.6364,485700.0
2010-11-22 10:30:00,25.64,25.64,25.56,25.57,915500.0,19.6287,19.6287,19.5675,19.5752,915500.0
2010-11-22 10:35:00,25.57,25.62,25.55,25.62,978500.0,19.5752,19.6134,19.5598,19.6134,978500.0
2010-11-22 10:40:00,25.61,25.62,25.58,25.59,624700.0,19.6058,19.6134,19.5828,19.5905,624700.0
2010-11-22 10:45:00,25.59,25.6,25.57,25.58,476800.0,19.5905,19.5981,19.5752,19.5828,476800.0
2010-11-22 10:50:00,25.58,25.6,25.57,25.59,378600.0,19.5828,19.5981,19.5752,19.5905,378600.0
2010-11-22 10:55:00,25.59,25.6,25.57,25.58,416700.0,19.5905,19.5981,19.5752,19.5828,416700.0
2010-11-22 11:00:00,25.58,25.59,25.53,25.54,1504500.0,19.5828,19.5905,19.5445,19.5522,1504500.0
2010-11-22 11:05:00,25.55,25.56,25.52,25.55,643400.0,19.5598,19.5675,19.5369,19.5598,643400.0
2010-11-22 11:10:00,25.56,25.58,25.54,25.55,516800.0,19.5675,19.5828,19.5522,19.5598,516800.0
2010-11-22 11:15:00,25.55,25.57,25.52,25.55,571400.0,19.5598,19.5752,19.5369,19.5598,571400.0
2010-11-22 11:20:00,25.55,25.56,25.53,25.53,639400.0,19.5598,19.5675,19.5445,19.5445,639400.0
2010-11-22 11:25:00,25.53,25.58,25.53,25.56,559600.0,19.5445,19.5828,19.5445,19.5675,559600.0
2010-11-22 11:30:00,25.57,25.57,25.54,25.57,265200.0,19.5752,19.5752,19.5522,19.5752,265200.0
2010-11-22 11:35:00,25.57,25.58,25.55,25.58,284600.0,19.5752,19.5828,19.5598,19.5828,284600.0
2010-11-22 11:40:00,25.58,25.58,25.56,25.56,174500.0,19.5828,19.5828,19.5675,19.5675,174500.0
2010-11-22 11:45:00,25.57,25.6,25.56,25.58,400000.0,19.5752,19.5981,19.5675,19.5828,400000.0
2010-11-22 11:50:00,25.59,25.61,25.57,25.61,443900.0,19.5905,19.6058,19.5752,19.6058,443900.0
2010-11-22 11:55:00,25.61,25.61,25.59,25.61,239800.0,19.6058,19.6058,19.5905,19.6058,239800.0
2010-11-22 12:00:00,25.6,25.61,25.55,25.57,733300.0,19.5981,19.6058,19.5598,19.5752,733300.0
2010-11-22 12:05:00,25.56,25.58,25.55,25.57,111700.0,19.5675,19.5828,19.5598,19.5752,111700.0
2010-11-22 12:10:00,25.56,25.58,25.55,25.56,329900.0,19.5675,19.5828,19.5598,19.5675,329900.0
2010-11-22 12:15:00,25.56,25.59,25.56,25.59,169500.0,19.5675,19.5905,19.5675,19.5905,169500.0
2010-11-22 12:20:00,25.59,25.61,25.57,25.58,1254400.0,19.5905,19.6058,19.5752,19.5828,1254400.0
2010-11-22 12:25:00,25.58,25.58,25.52,25.52,876800.0,19.5828,19.5828,19.5369,19.5369,876800.0
2010-11-22 12:30:00,25.52,25.54,25.5,25.54,750100.0,19.5369,19.5522,19.5216,19.5522,750100.0
2010-11-22 12:35:00,25.53,25.53,25.5,25.52,543300.0,19.5445,19.5445,19.5216,19.5369,543300.0
2010-11-22 12:40:00,25.52,25.52,25.49,25.49,978000.0,19.5369,19.5369,19.5139,19.5139,978000.0
2010-11-22 12:45:00,25.49,25.53,25.48,25.53,1727100.0,19.5139,19.5445,19.5063,19.5445,1727100.0
2010-11-22 12:50:00,25.52,25.54,25.5,25.51,869200.0,19.5369,19.5522,19.5216,19.5292,869200.0
2010-11-22 12:55:00,25.5,25.52,25.49,25.5,459600.0,19.5216,19.5369,19.5139,19.5216,459600.0
2010-11-22 13:00:00,25.5,25.5,25.48,25.49,291200.0,19.5216,19.5216,19.5063,19.5139,291200.0
2010-11-22 13:05:00,25.49,25.5,25.48,25.48,609400.0,19.5139,19.5216,19.5063,19.5063,609400.0
2010-11-22 13:10:00,25.49,25.51,25.48,25.5,1124000.0,19.5139,19.5292,19.5063,19.5216,1124000.0
2010-11-22 13:15:00,25.5,25.51,25.47,25.47,546000.0,19.5216,19.5292,19.4986,19.4986,546000.0
2010-11-22 13:20:00,25.47,25.48,25.44,25.46,688000.0,19.4986,19.5063,19.4756,19.4909,688000.0
2010-11-22 13:25:00,25.46,25.51,25.46,25.49,459600.0,19.4909,19.5292,19.4909,19.5139,459600.0
2010-11-22 13:30:00,25.49,25.54,25.49,25.54,433300.0,19.5139,19.5522,19.5139,19.5522,433300.0
2010-11-22 13:35:00,25.54,25.55,25.49,25.5,447800.0,19.5522,19.5598,19.5139,19.5216,447800.0
2010-11-22 13:40:00,25.5,25.52,25.48,25.48,226100.0,19.5216,19.5369,19.5063,19.5063,226100.0
2010-11-22 13:45:00,25.49,25.5,25.48,25.5,315500.0,19.5139,19.5216,19.5063,19.5216,315500.0
2010-11-22 13:50:00,25.5,25.56,25.49,25.55,664100.0,19.5216,19.5675,19.5139,19.5598,664100.0
2010-11-22 13:55:00,25.56,25.56,25.52,25.55,444200.0,19.5675,19.5675,19.5369,19.5598,444200.0
2010-11-22 14:00:00,25.55,25.59,25.55,25.57,574400.0,19.5598,19.5905,19.5598,19.5752,574400.0
2010-11-22 14:05:00,25.57,25.58,25.54,25.55,390500.0,19.5752,19.5828,19.5522,19.5598,390500.0
2010-11-22 14:10:00,25.55,25.58,25.53,25.57,356500.0,19.5598,19.5828,19.5445,19.5752,356500.0
2010-11-22 14:15:00,25.56,25.59,25.56,25.58,433700.0,19.5675,19.5905,19.5675,19.5828,433700.0
2010-11-22 14:20:00,25.58,25.58,25.55,25.58,471400.0,19.5828,19.5828,19.5598,19.5828,471400.0
2010-11-22 14:25:00,25.58,25.58,25.55,25.57,341400.0,19.5828,19.5828,19.5598,19.5752,341400.0
2010-11-22 14:30:00,25.57,25.58,25.56,25.57,218500.0,19.5752,19.5828,19.5675,19.5752,218500.0
2010-11-22 14:35:00,25.57,25.6,25.57,25.59,312000.0,19.5752,19.5981,19.5752,19.5905,312000.0
2010-11-22 14:40:00,25.6,25.6,25.57,25.6,377600.0,19.5981,19.5981,19.5752,19.5981,377600.0
2010-11-22 14:45:00,25.59,25.68,25.59,25.66,711200.0,19.5905,19.6594,19.5905,19.6441,711200.0
2010-11-22 14:50:00,25.67,25.7,25.67,25.68,469200.0,19.6517,19.6747,19.6517,19.6594,469200.0
2010-11-22 14:55:00,25.68,25.69,25.65,25.67,503100.0,19.6594,19.667,19.6364,19.6517,503100.0
2010-11-22 15:00:00,25.67,25.68,25.64,25.64,355600.0,19.6517,19.6594,19.6287,19.6287,355600.0
2010-11-22 15:05:00,25.64,25.65,25.63,25.64,253000.0,19.6287,19.6364,19.6211,19.6287,253000.0
2010-11-22 15:10:00,25.64,25.65,25.61,25.61,222000.0,19.6287,19.6364,19.6058,19.6058,222000.0
2010-11-22 15:15:00,25.62,25.65,25.61,25.63,465200.0,19.6134,19.6364,19.6058,19.6211,465200.0
2010-11-22 15:20:00,25.63,25.66,25.61,25.64,1783300.0,19.6211,19.6441,19.6058,19.6287,1783300.0
2010-11-22 15:25:00,25.64,25.64,25.59,25.6,1063500.0,19.6287,19.6287,19.5905,19.5981,1063500.0
2010-11-22 15:30:00,25.6,25.61,25.6,25.61,531500.0,19.5981,19.6058,19.5981,19.6058,531500.0
2010-11-22 15:35:00,25.6,25.65,25.6,25.65,605900.0,19.5981,19.6364,19.5981,19.6364,605900.0
2010-11-22 15:40:00,25.65,25.7,25.64,25.7,609400.0,19.6364,19.6747,19.6287,19.6747,609400.0
2010-11-22 15:45:00,25.69,25.7,25.69,25.69,786300.0,19.667,19.6747,19.667,19.667,786300.0
2010-11-22 15:50:00,25.69,25.71,25.69,25.7,865400.0,19.667,19.6823,19.667,19.6747,865400.0
2010-11-22 15:55:00,25.7,25.74,25.68,25.74,2573800.0,19.6747,19.7053,19.6594,19.7053,2573800.0
2010-11-23 09:30:00,25.56,25.6,25.45,25.47,1840100.0,19.5675,19.5981,19.4833,19.4986,1840100.0
2010-11-23 09:35:00,25.47,25.54,25.45,25.47,1706100.0,19.4986,19.5522,19.4833,19.4986,1706100.0
2010-11-23 09:40:00,25.47,25.52,25.45,25.5,2286100.0,19.4986,19.5369,19.4833,19.5216,2286100.0
2010-11-23 09:45:00,25.5,25.51,25.44,25.44,572400.0,19.5216,19.5292,19.4756,19.4756,572400.0
2010-11-23 09:50:00,25.44,25.45,25.34,25.34,2065600.0,19.4756,19.4833,19.3991,19.3991,2065600.0
2010-11-23 09:55:00,25.35,25.35,25.26,25.27,1726100.0,19.4067,19.4067,19.3378,19.3455,1726100.0
2010-11-23 10:00:00,25.27,25.38,25.26,25.27,2076300.0,19.3455,19.4297,19.3378,19.3455,2076300.0
2010-11-23 10:05:00,25.27,25.28,25.22,25.26,1782600.0,19.3455,19.3531,19.3072,19.3378,1782600.0
2010-11-23 10:10:00,25.26,25.26,25.1,25.22,3752400.0,19.3378,19.3378,19.2153,19.3072,3752400.0
2010-11-23 10:15:00,25.23,25.26,25.2,25.24,746100.0,19.3149,19.3378,19.2919,19.3225,746100.0
2010-11-23 10:20:00,25.23,25.25,25.2,25.23,1140600.0,19.3149,19.3302,19.2919,19.3149,1140600.0
2010-11-23 10:25:00,25.22,25.25,25.22,25.25,989200.0,19.3072,19.3302,19.3072,19.3302,989200.0
2010-11-23 10:30:00,25.24,25.24,25.2,25.21,946800.0,19.3225,19.3225,19.2919,19.2996,946800.0
2010-11-23 10:35:00,25.21,25.23,25.16,25.22,908000.0,19.2996,19.3149,19.2613,19.3072,908000.0
2010-11-23 10:40:00,25.22,25.28,25.22,25.26,675300.0,19.3072,19.3531,19.3072,19.3378,675300.0
2010-11-23 10:45:00,25.26,25.28,25.25,25.27,884600.0,19.3378,19.3531,19.3302,19.3455,884600.0
2010-11-23 10:50:00,25.27,25.3,25.25,25.25,619900.0,19.3455,19.3685,19.3302,19.3302,619900.0
2010-11-23 10:55:00,25.25,25.28,25.24,25.27,620600.0,19.3302,19.3531,19.3225,19.3455,620600.0
2010-11-23 11:00:00,25.28,25.28,25.23,25.24,569100.0,19.3531,19.3531,19.3149,19.3225,569100.0
2010-11-23 11:05:00,25.24,25.25,25.2,25.23,353400.0,19.3225,19.3302,19.2919,19.3149,353400.0
2010-11-23 11:10:00,25.23,25.24,25.21,25.22,547000.0,19.3149,19.3225,19.2996,19.3072,547000.0
2010-11-23 11:15:00,25.22,25.24,25.21,25.23,294300.0,19.3072,19.3225,19.2996,19.3149,294300.0
2010-11-23 11:20:00,25.23,25.24,25.21,25.21,416800.0,19.3149,19.3225,19.2996,19.2996,416800.0
2010-11-23 11:25:00,25.21,25.23,25.16,25.16,725200.0,19.2996,19.3149,19.2613,19.2613,725200.0
2010-11-23 11:30:00,25.16,25.16,25.11,25.11,910200.0,19.2613,19.2613,19.223,19.223,910200.0
2010-11-23 11:35:00,25.11,25.13,25.1,25.11,529200.0,19.223,19.2383,19.2153,19.223,529200.0
2010-11-23 11:40:00,25.11,25.12,25.1,25.11,598200.0,19.223,19.2307,19.2153,19.223,598200.0
2010-11-23 11:45:00,25.12,25.15,25.11,25.15,939300.0,19.2307,19.2536,19.223,19.2536,939300.0
2010-11-23 11:50:00,25.15,25.15,25.13,25.14,667200.0,19.2536,19.2536,19.2383,19.246,667200.0
2010-11-23 11:55:00,25.14,25.14,25.12,25.12,364200.0,19.246,19.246,19.2307,19.2307,364200.0
2010-11-23 12:00:00,25.13,25.13,25.12,25.12,228700.0,19.2383,19.2383,19.2307,19.2307,228700.0
2010-11-23 12:05:00,25.12,25.13,25.11,25.13,463300.0,19.2307,19.2383,19.223,19.2383,463300.0
2010-11-23 12:10:00,25.13,25.17,25.12,25.16,708200.0,19.2383,19.2689,19.2307,19.2613,708200.0
2010-11-23 12:15:00,25.16,25.17,25.14,25.15,303700.0,19.2613,19.2689,19.246,19.2536,303700.0
2010-11-23 12:20:00,25.14,25.15,25.11,25.13,535900.0,19.246,19.2536,19.223,19.2383,535900.0
2010-11-23 12:25:00,25.12,25.15,25.11,25.15,494500.0,19.2307,19.2536,19.223,19.2536,494500.0
2010-11-23 12:30:00,25.15,25.17,25.14,25.17,712200.0,19.2536,19.2689,19.246,19.2689,712200.0
2010-11-23 12:35:00,25.17,25.18,25.12,25.13,584600.0,19.2689,19.2766,19.2307,19.2383,584600.0
2010-11-23 12:40:00,25.14,25.15,25.13,25.14,344700.0,19.246,19.2536,19.2383,19.246,344700.0
2010-11-23 12:45:00,25.15,25.19,25.14,25.16,663200.0,19.2536,19.2842,19.246,19.2613,663200.0
2010-11-23 12:50:00,25.16,25.22,25.16,25.21,460500.0,19.2613,19.3072,19.2613,19.2996,460500.0
2010-11-23 12:55:00,25.21,25.27,25.21,25.25,693500.0,19.2996,19.3455,19.2996,19.3302,693500.0
2010-11-23 13:00:00,25.26,25.26,25.22,25.24,297700.0,19.3378,19.3378,19.3072,19.3225,297700.0
2010-11-23 13:05:00,25.23,25.26,25.23,25.24,352900.0,19.3149,19.3378,19.3149,19.3225,352900.0
2010-11-23 13:10:00,25.23,25.25,25.23,25.24,256000.0,19.3149,19.3302,19.3149,19.3225,256000.0
2010-11-23 13:15:00,25.23,25.24,25.19,25.21,333900.0,19.3149,19.3225,19.2842,19.2996,333900.0
2010-11-23 13:20:00,25.21,25.26,25.21,25.25,271800.0,19.2996,19.3378,19.2996,19.3302,271800.0
2010-11-23 13:25:00,25.25,25.29,25.25,25.28,810200.0,19.3302,19.3608,19.3302,19.3531,810200.0
2010-11-23 13:30:00,25.29,25.31,25.28,25.29,815600.0,19.3608,19.3761,19.3531,19.3608,815600.0
2010-11-23 13:35:00,25.3,25.31,25.28,25.3,472900.0,19.3685,19.3761,19.3531,19.3685,472900.0
2010-11-23 13:40:00,25.3,25.34,25.3,25.32,468400.0,19.3685,19.3991,19.3685,19.3838,468400.0
2010-11-23 13:45:00,25.33,25.33,25.25,25.25,398500.0,19.3914,19.3914,19.3302,19.3302,398500.0
2010-11-23 13:50:00,25.25,25.27,25.22,25.24,506900.0,19.3302,19.3455,19.3072,19.3225,506900.0
2010-11-23 13:55:00,25.24,25.26,25.23,25.26,455000.0,19.3225,19.3378,19.3149,19.3378,455000.0
2010-11-23 14:00:00,25.26,25.32,25.25,25.29,782100.0,19.3378,19.3838,19.3302,19.3608,782100.0
2010-11-23 14:05:00,25.28,25.29,25.25,25.27,649500.0,19.3531,19.3608,19.3302,19.3455,649500.0
2010-11-23 14:10:00,25.27,25.29,25.25,25.27,481600.0,19.3455,19.3608,19.3302,19.3455,481600.0
2010-11-23 14:15:00,25.28,25.28,25.23,25.23,674500.0,19.3531,19.3531,19.3149,19.3149,674500.0
2010-11-23 14:20:00,25.23,25.24,25.18,25.18,525200.0,19.3149,19.3225,19.2766,19.2766,525200.0
2010-11-23 14:25:00,25.18,25.22,25.17,25.21,414000.0,19.2766,19.3072,19.2689,19.2996,414000.0
2010-11-23 14:30:00,25.22,25.24,25.2,25.23,400400.0,19.3072,19.3225,19.2919,19.3149,400400.0
2010-11-23 14:35:00,25.23,25.26,25.23,25.25,326200.0,19.3149,19.3378,19.3149,19.3302,326200.0
2010-11-23 14:40:00,25.24,25.27,25.21,25.27,326100.0,19.3225,19.3455,19.2996,19.3455,326100.0
2010-11-23 14:45:00,25.26,25.27,25.23,25.25,327400.0,19.3378,19.3455,19.3149,19.3302,327400.0
2010-11-23 14:50:00,25.24,25.27,25.23,25.24,411900.0,19.3225,19.3455,19.3149,19.3225,411900.0
2010-11-23 14:55:00,25.24,25.24,25.22,25.22,136800.0,19.3225,19.3225,19.3072,19.3072,136800.0
2010-11-23 15:00:00,25.22,25.26,25.22,25.25,1080800.0,19.3072,19.3378,19.3072,19.3302,1080800.0
2010-11-23 15:05:00,25.26,25.28,25.25,25.26,317500.0,19.3378,19.3531,19.3302,19.3378,317500.0
2010-11-23 15:10:00,25.27,25.27,25.21,25.26,499800.0,19.3455,19.3455,19.2996,19.3378,499800.0
2010-11-23 15:15:00,25.26,25.26,25.19,25.19,769400.0,19.3378,19.3378,19.2842,19.2842,769400.0
2010-11-23 15:20:00,25.19,25.2,25.16,25.17,687800.0,19.2842,19.2919,19.2613,19.2689,687800.0
2010-11-23 15:25:00,25.17,25.17,25.14,25.16,795800.0,19.2689,19.2689,19.246,19.2613,795800.0
2010-11-23 15:30:00,25.16,25.19,25.15,25.16,1538200.0,19.2613,19.2842,19.2536,19.2613,1538200.0
2010-11-23 15:35:00,25.16,25.19,25.15,25.18,513700.0,19.2613,19.2842,19.2536,19.2766,513700.0
2010-11-23 15:40:00,25.18,25.2,25.17,25.2,950500.0,19.2766,19.2919,19.2689,19.2919,950500.0
2010-11-23 15:45:00,25.19,25.23,25.17,25.19,1443100.0,19.2842,19.3149,19.2689,19.2842,1443100.0
2010-11-23 15:50:00,25.18,25.19,25.14,25.15,1485500.0,19.2766,19.2842,19.246,19.2536,1485500.0
2010-11-23 15:55:00,25.15,25.15,25.09,25.12,5447200.0,19.2536,19.2536,19.2077,19.2307,5447200.0
2010-11-24 09:30:00,25.2,25.35,25.16,25.28,2510700.0,19.2919,19.4067,19.2613,19.3531,2510700.0
2010-11-24 09:35:00,25.28,25.29,25.21,25.23,1634000.0,19.3531,19.3608,19.2996,19.3149,1634000.0
2010-11-24 09:40:00,25.23,25.25,25.18,25.24,1789400.0,19.3149,19.3302,19.2766,19.3225,1789400.0
2010-11-24 09:45:00,25.24,25.26,25.21,25.25,1497700.0,19.3225,19.3378,19.2996,19.3302,1497700.0
2010-11-24 09:50:00,25.25,25.26,25.23,25.25,821600.0,19.3302,19.3378,19.3149,19.3302,821600.0
2010-11-24 09:55:00,25.25,25.26,25.21,25.22,776400.0,19.3302,19.3378,19.2996,19.3072,776400.0
2010-11-24 10:00:00,25.21,25.24,25.17,25.24,1304200.0,19.2996,19.3225,19.2689,19.3225,1304200.0
2010-11-24 10:05:00,25.23,25.24,25.21,25.24,635500.0,19.3149,19.3225,19.2996,19.3225,635500.0
2010-11-24 10:10:00,25.24,25.24,25.21,25.22,612400.0,19.3225,19.3225,19.2996,19.3072,612400.0
2010-11-24 10:15:00,25.22,25.32,25.21,25.3,1654700.0,19.3072,19.3838,19.2996,19.3685,1654700.0
2010-11-24 10:20:00,25.3,25.37,25.28,25.36,975100.0,19.3685,19.422,19.3531,19.4144,975100.0
2010-11-24 10:25:00,25.36,25.4,25.36,25.37,938700.0,19.4144,19.445,19.4144,19.422,938700.0
2010-11-24 10:30:00,25.38,25.39,25.37,25.37,880700.0,19.4297,19.4374,19.422,19.422,880700.0
2010-11-24 10:35:00,25.37,25.41,25.34,25.34,1059000.0,19.422,19.4527,19.3991,19.3991,1059000.0
2010-11-24 10:40:00,25.34,25.36,25.33,25.36,644900.0,19.3991,19.4144,19.3914,19.4144,644900.0
2010-11-24 10:45:00,25.36,25.41,25.35,25.39,578300.0,19.4144,19.4527,19.4067,19.4374,578300.0
2010-11-24 10:50:00,25.39,25.4,25.37,25.39,353500.0,19.4374,19.445,19.422,19.4374,353500.0
2010-11-24 10:55:00,25.4,25.4,25.37,25.39,339800.0,19.445,19.445,19.422,19.4374,339800.0
2010-11-24 11:00:00,25.39,25.4,25.36,25.4,514400.0,19.4374,19.445,19.4144,19.445,514400.0
2010-11-24 11:05:00,25.39,25.4,25.35,25.37,601100.0,19.4374,19.445,19.4067,19.422,601100.0
2010-11-24 11:10:00,25.37,25.43,25.36,25.39,636200.0,19.422,19.468,19.4144,19.4374,636200.0
2010-11-24 11:15:00,25.39,25.41,25.38,25.41,763000.0,19.4374,19.4527,19.4297,19.4527,763000.0
2010-11-24 11:20:00,25.4,25.41,25.39,25.4,953700.0,19.445,19.4527,19.4374,19.445,953700.0
2010-11-24 11:25:00,25.4,25.42,25.4,25.42,464800.0,19.445,19.4603,19.445,19.4603,464800.0
2010-11-24 11:30:00,25.42,25.44,25.41,25.43,521000.0,19.4603,19.4756,19.4527,19.468,521000.0
2010-11-24 11:35:00,25.42,25.43,25.41,25.43,395100.0,19.4603,19.468,19.4527,19.468,395100.0
2010-11-24 11:40:00,25.42,25.43,25.4,25.41,378600.0,19.4603,19.468,19.445,19.4527,378600.0
2010-11-24 11:45:00,25.41,25.41,25.4,25.41,980500.0,19.4527,19.4527,19.445,19.4527,980500.0
2010-11-24 11:50:00,25.4,25.41,25.4,25.4,786500.0,19.445,19.4527,19.445,19.445,786500.0
2010-11-24 11:55:00,25.4,25.41,25.4,25.41,1036600.0,19.445,19.4527,19.445,19.4527,1036600.0
2010-11-24 12:00:00,25.41,25.45,25.4,25.45,710200.0,19.4527,19.4833,19.445,19.4833,710200.0
2010-11-24 12:05:00,25.45,25.45,25.44,25.45,282500.0,19.4833,19.4833,19.4756,19.4833,282500.0
2010-11-24 12:10:00,25.44,25.45,25.42,25.43,520300.0,19.4756,19.4833,19.4603,19.468,520300.0
2010-11-24 12:15:00,25.43,25.45,25.43,25.43,231700.0,19.468,19.4833,19.468,19.468,231700.0
2010-11-24 12:20:00,25.43,25.44,25.41,25.42,223900.0,19.468,19.4756,19.4527,19.4603,223900.0
2010-11-24 12:25:00,25.43,25.43,25.42,25.43,92700.0,19.468,19.468,19.4603,19.468,92700.0
2010-11-24 12:30:00,25.42,25.45,25.42,25.44,596900.0,19.4603,19.4833,19.4603,19.4756,596900.0
2010-11-24 12:35:00,25.44,25.44,25.43,25.43,163500.0,19.4756,19.4756,19.468,19.468,163500.0
2010-11-24 12:40:00,25.43,25.44,25.43,25.43,401000.0,19.468,19.4756,19.468,19.468,401000.0
2010-11-24 12:45:00,25.43,25.44,25.4,25.4,251900.0,19.468,19.4756,19.445,19.445,251900.0
2010-11-24 12:50:00,25.41,25.41,25.39,25.4,256600.0,19.4527,19.4527,19.4374,19.445,256600.0
2010-11-24 12:55:00,25.4,25.41,25.39,25.41,257800.0,19.445,19.4527,19.4374,19.4527,257800.0
2010-11-24 13:00:00,25.4,25.42,25.4,25.42,370200.0,19.445,19.4603,19.445,19.4603,370200.0
2010-11-24 13:05:00,25.42,25.43,25.41,25.42,210100.0,19.4603,19.468,19.4527,19.4603,210100.0
2010-11-24 13:10:00,25.42,25.44,25.41,25.42,590100.0,19.4603,19.4756,19.4527,19.4603,590100.0
2010-11-24 13:15:00,25.43,25.43,25.41,25.42,1015000.0,19.468,19.468,19.4527,19.4603,1015000.0
2010-11-24 13:20:00,25.41,25.44,25.41,25.44,797200.0,19.4527,19.4756,19.4527,19.4756,797200.0
2010-11-24 13:25:00,25.43,25.44,25.41,25.42,512700.0,19.468,19.4756,19.4527,19.4603,512700.0
2010-11-24 13:30:00,25.43,25.43,25.41,25.42,152700.0,19.468,19.468,19.4527,19.4603,152700.0
2010-11-24 13:35:00,25.42,25.43,25.41,25.42,477900.0,19.4603,19.468,19.4527,19.4603,477900.0
2010-11-24 13:40:00,25.43,25.43,25.4,25.4,478400.0,19.468,19.468,19.445,19.445,478400.0
2010-11-24 13:45:00,25.4,25.41,25.37,25.38,339600.0,19.445,19.4527,19.422,19.4297,339600.0
2010-11-24 13:50:00,25.37,25.38,25.35,25.38,427700.0,19.422,19.4297,19.4067,19.4297,427700.0
2010-11-24 13:55:00,25.38,25.39,25.37,25.38,234200.0,19.4297,19.4374,19.422,19.4297,234200.0
2010-11-24 14:00:00,25.39,25.4,25.38,25.39,162500.0,19.4374,19.445,19.4297,19.4374,162500.0
2010-11-24 14:05:00,25.39,25.4,25.37,25.38,213800.0,19.4374,19.445,19.422,19.4297,213800.0
2010-11-24 14:10:00,25.37,25.39,25.36,25.39,367800.0,19.422,19.4374,19.4144,19.4374,367800.0
2010-11-24 14:15:00,25.39,25.4,25.37,25.38,268100.0,19.4374,19.445,19.422,19.4297,268100.0
2010-11-24 14:20:00,25.39,25.4,25.37,25.37,227700.0,19.4374,19.445,19.422,19.422,227700.0
2010-11-24 14:25:00,25.38,25.38,25.36,25.37,644400.0,19.4297,19.4297,19.4144,19.422,644400.0
2010-11-24 14:30:00,25.38,25.38,25.36,25.37,296000.0,19.4297,19.4297,19.4144,19.422,296000.0
2010-11-24 14:35:00,25.38,25.38,25.34,25.34,227000.0,19.4297,19.4297,19.3991,19.3991,227000.0
2010-11-24 14:40:00,25.35,25.35,25.33,25.35,814500.0,19.4067,19.4067,19.3914,19.4067,814500.0
2010-11-24 14:45:00,25.35,25.39,25.35,25.38,295100.0,19.4067,19.4374,19.4067,19.4297,295100.0
2010-11-24 14:50:00,25.39,25.39,25.36,25.36,378500.0,19.4374,19.4374,19.4144,19.4144,378500.0
2010-11-24 14:55:00,25.37,25.37,25.35,25.36,232100.0,19.422,19.422,19.4067,19.4144,232100.0
2010-11-24 15:00:00,25.36,25.38,25.34,25.38,624800.0,19.4144,19.4297,19.3991,19.4297,624800.0
2010-11-24 15:05:00,25.37,25.38,25.35,25.35,200700.0,19.422,19.4297,19.4067,19.4067,200700.0
2010-11-24 15:10:00,25.35,25.36,25.33,25.34,340300.0,19.4067,19.4144,19.3914,19.3991,340300.0
2010-11-24 15:15:00,25.33,25.34,25.33,25.33,919900.0,19.3914,19.3991,19.3914,19.3914,919900.0
2010-11-24 15:20:00,25.33,25.35,25.33,25.34,483500.0,19.3914,19.4067,19.3914,19.3991,483500.0
2010-11-24 15:25:00,25.33,25.34,25.33,25.33,423800.0,19.3914,19.3991,19.3914,19.3914,423800.0
2010-11-24 15:30:00,25.33,25.34,25.33,25.33,391100.0,19.3914,19.3991,19.3914,19.3914,391100.0
2010-11-24 15:35:00,25.33,25.34,25.31,25.33,1095300.0,19.3914,19.3991,19.3761,19.3914,1095300.0
2010-11-24 15:40:00,25.34,25.37,25.33,25.36,720400.0,19.3991,19.422,19.3914,19.4144,720400.0
2010-11-24 15:45:00,25.36,25.37,25.33,25.34,1308200.0,19.4144,19.422,19.3914,19.3991,1308200.0
2010-11-24 15:50:00,25.34,25.39,25.33,25.39,1457000.0,19.3991,19.4374,19.3914,19.4374,1457000.0
2010-11-24 15:55:00,25.39,25.4,25.36,25.37,2253700.0,19.4374,19.445,19.4144,19.422,2253700.0
2010-11-26 09:30:00,25.21,25.27,25.17,25.2,1155100.0,19.2996,19.3455,19.2689,19.2919,1155100.0
2010-11-26 09:35:00,25.21,25.24,25.18,25.24,867000.0,19.2996,19.3225,19.2766,19.3225,867000.0
2010-11-26 09:40:00,25.24,25.27,25.2,25.2,502300.0,19.3225,19.3455,19.2919,19.2919,502300.0
2010-11-26 09:45:00,25.21,25.27,25.2,25.22,415900.0,19.2996,19.3455,19.2919,19.3072,415900.0
2010-11-26 09:50:00,25.22,25.25,25.22,25.24,333900.0,19.3072,19.3302,19.3072,19.3225,333900.0
2010-11-26 09:55:00,25.23,25.24,25.21,25.23,383900.0,19.3149,19.3225,19.2996,19.3149,383900.0
2010-11-26 10:00:00,25.23,25.25,25.23,25.24,256100.0,19.3149,19.3302,19.3149,19.3225,256100.0
2010-11-26 10:05:00,25.25,25.27,25.24,25.26,188700.0,19.3302,19.3455,19.3225,19.3378,188700.0
2010-11-26 10:10:00,25.26,25.32,25.26,25.32,281000.0,19.3378,19.3838,19.3378,19.3838,281000.0
2010-11-26 10:15:00,25.32,25.32,25.3,25.32,264000.0,19.3838,19.3838,19.3685,19.3838,264000.0
2010-11-26 10:20:00,25.32,25.35,25.31,25.34,354400.0,19.3838,19.4067,19.3761,19.3991,354400.0
2010-11-26 10:25:00,25.34,25.39,25.34,25.36,603500.0,19.3991,19.4374,19.3991,19.4144,603500.0
2010-11-26 10:30:00,25.36,25.39,25.36,25.38,423000.0,19.4144,19.4374,19.4144,19.4297,423000.0
2010-11-26 10:35:00,25.39,25.41,25.38,25.4,266600.0,19.4374,19.4527,19.4297,19.445,266600.0
2010-11-26 10:40:00,25.4,25.4,25.39,25.39,223300.0,19.445,19.445,19.4374,19.4374,223300.0
2010-11-26 10:45:00,25.39,25.4,25.32,25.32,565600.0,19.4374,19.445,19.3838,19.3838,565600.0
2010-11-26 10:50:00,25.32,25.33,25.27,25.28,359100.0,19.3838,19.3914,19.3455,19.3531,359100.0
2010-11-26 10:55:00,25.29,25.31,25.28,25.31,371600.0,19.3608,19.3761,19.3531,19.3761,371600.0
2010-11-26 11:00:00,25.31,25.32,25.3,25.31,220000.0,19.3761,19.3838,19.3685,19.3761,220000.0
2010-11-26 11:05:00,25.31,25.33,25.3,25.33,140200.0,19.3761,19.3914,19.3685,19.3914,140200.0
2010-11-26 11:10:00,25.33,25.33,25.3,25.33,194300.0,19.3914,19.3914,19.3685,19.3914,194300.0
2010-11-26 11:15:00,25.33,25.34,25.31,25.31,183600.0,19.3914,19.3991,19.3761,19.3761,183600.0
2010-11-26 11:20:00,25.32,25.33,25.29,25.29,476200.0,19.3838,19.3914,19.3608,19.3608,476200.0
2010-11-26 11:25:00,25.29,25.3,25.24,25.27,521600.0,19.3608,19.3685,19.3225,19.3455,521600.0
2010-11-26 11:30:00,25.27,25.29,25.24,25.25,390700.0,19.3455,19.3608,19.3225,19.3302,390700.0
2010-11-26 11:35:00,25.25,25.28,25.25,25.25,844400.0,19.3302,19.3531,19.3302,19.3302,844400.0
2010-11-26 11:40:00,25.25,25.26,25.22,25.24,639600.0,19.3302,19.3378,19.3072,19.3225,639600.0
2010-11-26 11:45:00,25.24,25.29,25.24,25.29,306700.0,19.3225,19.3608,19.3225,19.3608,306700.0
2010-11-26 11:50:00,25.28,25.29,25.26,25.28,657900.0,19.3531,19.3608,19.3378,19.3531,657900.0
2010-11-26 11:55:00,25.28,25.31,25.27,25.3,328300.0,19.3531,19.3761,19.3455,19.3685,328300.0
2010-11-26 12:00:00,25.3,25.31,25.29,25.3,701900.0,19.3685,19.3761,19.3608,19.3685,701900.0
2010-11-26 12:05:00,25.29,25.33,25.29,25.33,511000.0,19.3608,19.3914,19.3608,19.3914,511000.0
2010-11-26 12:10:00,25.33,25.37,25.32,25.35,278000.0,19.3914,19.422,19.3838,19.4067,278000.0
2010-11-26 12:15:00,25.35,25.4,25.35,25.39,282700.0,19.4067,19.445,19.4067,19.4374,282700.0
2010-11-26 12:20:00,25.38,25.4,25.38,25.39,262400.0,19.4297,19.445,19.4297,19.4374,262400.0
2010-11-26 12:25:00,25.39,25.4,25.38,25.38,249700.0,19.4374,19.445,19.4297,19.4297,249700.0
2010-11-26 12:30:00,25.38,25.39,25.36,25.36,200200.0,19.4297,19.4374,19.4144,19.4144,200200.0
2010-11-26 12:35:00,25.36,25.4,25.36,25.39,665700.0,19.4144,19.445,19.4144,19.4374,665700.0
2010-11-26 12:40:00,25.38,25.39,25.35,25.37,332900.0,19.4297,19.4374,19.4067,19.422,332900.0
2010-11-26 12:45:00,25.36,25.38,25.35,25.38,429800.0,19.4144,19.4297,19.4067,19.4297,429800.0
2010-11-26 12:50:00,25.37,25.39,25.35,25.39,699800.0,19.422,19.4374,19.4067,19.4374,699800.0
2010-11-26 12:55:00,25.39,25.4,25.34,25.35,1089100.0,19.4374,19.445,19.3991,19.4067,1089100.0
2010-11-29 09:30:00,25.21,25.23,25.11,25.16,1867000.0,19.2996,19.3149,19.223,19.2613,1867000.0
2010-11-29 09:35:00,25.16,25.22,25.1,25.12,1607600.0,19.2613,19.3072,19.2153,19.2307,1607600.0
2010-11-29 09:40:00,25.12,25.19,25.1,25.14,1169500.0,19.2307,19.2842,19.2153,19.246,1169500.0
2010-11-29 09:45:00,25.13,25.15,25.1,25.1,855800.0,19.2383,19.2536,19.2153,19.2153,855800.0
2010-11-29 09:50:00,25.1,25.15,25.04,25.04,1200500.0,19.2153,19.2536,19.1694,19.1694,1200500.0
2010-11-29 09:55:00,25.04,25.05,25.0,25.04,1305000.0,19.1694,19.1771,19.1388,19.1694,1305000.0
2010-11-29 10:00:00,25.04,25.04,24.93,24.97,1707100.0,19.1694,19.1694,19.0852,19.1158,1707100.0
2010-11-29 10:05:00,24.97,25.02,24.95,25.01,1309700.0,19.1158,19.1541,19.1005,19.1464,1309700.0
2010-11-29 10:10:00,25.01,25.02,25.0,25.01,1032500.0,19.1464,19.1541,19.1388,19.1464,1032500.0
2010-11-29 10:15:00,25.01,25.09,25.0,25.01,1305600.0,19.1464,19.2077,19.1388,19.1464,1305600.0
2010-11-29 10:20:00,25.02,25.04,25.01,25.02,1041200.0,19.1541,19.1694,19.1464,19.1541,1041200.0
2010-11-29 10:25:00,25.02,25.04,25.01,25.01,510000.0,19.1541,19.1694,19.1464,19.1464,510000.0
2010-11-29 10:30:00,25.01,25.07,25.01,25.04,1105100.0,19.1464,19.1924,19.1464,19.1694,1105100.0
2010-11-29 10:35:00,25.05,25.13,25.04,25.11,1330000.0,19.1771,19.2383,19.1694,19.223,1330000.0
2010-11-29 10:40:00,25.12,25.14,25.09,25.1,532800.0,19.2307,19.246,19.2077,19.2153,532800.0
2010-11-29 10:45:00,25.1,25.11,25.05,25.05,618200.0,19.2153,19.223,19.1771,19.1771,618200.0
2010-11-29 10:50:00,25.06,25.08,25.02,25.03,710200.0,19.1847,19.2,19.1541,19.1618,710200.0
2010-11-29 10:55:00,25.02,25.05,25.0,25.01,818300.0,19.1541,19.1771,19.1388,19.1464,818300.0
2010-11-29 11:00:00,25.02,25.04,25.0,25.03,541300.0,19.1541,19.1694,19.1388,19.1618,541300.0
2010-11-29 11:05:00,25.03,25.08,25.03,25.07,587200.0,19.1618,19.2,19.1618,19.1924,587200.0
2010-11-29 11:10:00,25.07,25.09,25.05,25.07,498500.0,19.1924,19.2077,19.1771,19.1924,498500.0
2010-11-29 11:15:00,25.07,25.09,25.06,25.07,788000.0,19.1924,19.2077,19.1847,19.1924,788000.0
2010-11-29 11:20:00,25.08,25.09,25.07,25.07,561100.0,19.2,19.2077,19.1924,19.1924,561100.0
2010-11-29 11:25:00,25.07,25.08,25.06,25.07,370300.0,19.1924,19.2,19.1847,19.1924,370300.0
2010-11-29 11:30:00,25.07,25.08,25.06,25.08,560900.0,19.1924,19.2,19.1847,19.2,560900.0
2010-11-29 11:35:00,25.07,25.12,25.07,25.08,494100.0,19.1924,19.2307,19.1924,19.2,494100.0
2010-11-29 11:40:00,25.08,25.09,25.04,25.06,633300.0,19.2,19.2077,19.1694,19.1847,633300.0
2010-11-29 11:45:00,25.07,25.09,25.04,25.06,573500.0,19.1924,19.2077,19.1694,19.1847,573500.0
2010-11-29 11:50:00,25.06,25.09,25.05,25.09,456700.0,19.1847,19.2077,19.1771,19.2077,456700.0
2010-11-29 11:55:00,25.08,25.13,25.08,25.11,552900.0,19.2,19.2383,19.2,19.223,552900.0
2010-11-29 12:00:00,25.11,25.14,25.09,25.11,732300.0,19.223,19.246,19.2077,19.223,732300.0
2010-11-29 12:05:00,25.11,25.14,25.1,25.12,530900.0,19.223,19.246,19.2153,19.2307,530900.0
2010-11-29 12:10:00,25.11,25.13,25.11,25.12,264100.0,19.223,19.2383,19.223,19.2307,264100.0
2010-11-29 12:15:00,25.12,25.14,25.12,25.13,211800.0,19.2307,19.246,19.2307,19.2383,211800.0
2010-11-29 12:20:00,25.12,25.15,25.12,25.14,492400.0,19.2307,19.2536,19.2307,19.246,492400.0
2010-11-29 12:25:00,25.14,25.15,25.11,25.11,275300.0,19.246,19.2536,19.223,19.223,275300.0
2010-11-29 12:30:00,25.11,25.14,25.1,25.13,345500.0,19.223,19.246,19.2153,19.2383,345500.0
2010-11-29 12:35:00,25.12,25.14,25.12,25.12,321500.0,19.2307,19.246,19.2307,19.2307,321500.0
2010-11-29 12:40:00,25.12,25.15,25.12,25.14,185000.0,19.2307,19.2536,19.2307,19.246,185000.0
2010-11-29 12:45:00,25.15,25.15,25.12,25.15,259700.0,19.2536,19.2536,19.2307,19.2536,259700.0
2010-11-29 12:50:00,25.15,25.15,25.12,25.13,213500.0,19.2536,19.2536,19.2307,19.2383,213500.0
2010-11-29 12:55:00,25.13,25.13,25.12,25.13,82700.0,19.2383,19.2383,19.2307,19.2383,82700.0
2010-11-29 13:00:00,25.13,25.13,25.11,25.12,277000.0,19.2383,19.2383,19.223,19.2307,277000.0
2010-11-29 13:05:00,25.12,25.13,25.09,25.1,429100.0,19.2307,19.2383,19.2077,19.2153,429100.0
2010-11-29 13:10:00,25.1,25.11,25.09,25.1,171600.0,19.2153,19.223,19.2077,19.2153,171600.0
2010-11-29 13:15:00,25.1,25.14,25.1,25.13,200600.0,19.2153,19.246,19.2153,19.2383,200600.0
2010-11-29 13:20:00,25.14,25.14,25.11,25.11,206700.0,19.246,19.246,19.223,19.223,206700.0
2010-11-29 13:25:00,25.11,25.12,25.08,25.08,300700.0,19.223,19.2307,19.2,19.2,300700.0
2010-11-29 13:30:00,25.09,25.09,25.06,25.07,232800.0,19.2077,19.2077,19.1847,19.1924,232800.0
2010-11-29 13:35:00,25.07,25.08,25.07,25.07,271000.0,19.1924,19.2,19.1924,19.1924,271000.0
2010-11-29 13:40:00,25.08,25.12,25.07,25.11,153300.0,19.2,19.2307,19.1924,19.223,153300.0
2010-11-29 13:45:00,25.11,25.12,25.05,25.09,428800.0,19.223,19.2307,19.1771,19.2077,428800.0
2010-11-29 13:50:00,25.09,25.13,25.09,25.12,528100.0,19.2077,19.2383,19.2077,19.2307,528100.0
2010-11-29 13:55:00,25.12,25.13,25.08,25.09,657600.0,19.2307,19.2383,19.2,19.2077,657600.0
2010-11-29 14:00:00,25.08,25.1,25.07,25.09,274300.0,19.2,19.2153,19.1924,19.2077,274300.0
2010-11-29 14:05:00,25.09,25.1,25.07,25.09,322600.0,19.2077,19.2153,19.1924,19.2077,322600.0
2010-11-29 14:10:00,25.1,25.11,25.08,25.09,291800.0,19.2153,19.223,19.2,19.2077,291800.0
2010-11-29 14:15:00,25.09,25.13,25.09,25.12,336100.0,19.2077,19.2383,19.2077,19.2307,336100.0
2010-11-29 14:20:00,25.13,25.14,25.12,25.14,214900.0,19.2383,19.246,19.2307,19.246,214900.0
2010-11-29 14:25:00,25.13,25.2,25.13,25.2,613700.0,19.2383,19.2919,19.2383,19.2919,613700.0
2010-11-29 14:30:00,25.19,25.27,25.19,25.24,1168400.0,19.2842,19.3455,19.2842,19.3225,1168400.0
2010-11-29 14:35:00,25.24,25.28,25.22,25.25,542300.0,19.3225,19.3531,19.3072,19.3302,542300.0
2010-11-29 14:40:00,25.25,25.27,25.24,25.25,373800.0,19.3302,19.3455,19.3225,19.3302,373800.0
2010-11-29 14:45:00,25.25,25.27,25.24,25.26,516800.0,19.3302,19.3455,19.3225,19.3378,516800.0
2010-11-29 14:50:00,25.27,25.27,25.25,25.25,365500.0,19.3455,19.3455,19.3302,19.3302,365500.0
2010-11-29 14:55:00,25.26,25.32,25.25,25.3,618700.0,19.3378,19.3838,19.3302,19.3685,618700.0
2010-11-29 15:00:00,25.31,25.32,25.29,25.31,437800.0,19.3761,19.3838,19.3608,19.3761,437800.0
2010-11-29 15:05:00,25.32,25.32,25.3,25.3,725500.0,19.3838,19.3838,19.3685,19.3685,725500.0
2010-11-29 15:10:00,25.3,25.34,25.3,25.32,587600.0,19.3685,19.3991,19.3685,19.3838,587600.0
2010-11-29 15:15:00,25.32,25.35,25.32,25.35,309100.0,19.3838,19.4067,19.3838,19.4067,309100.0
2010-11-29 15:20:00,25.34,25.37,25.33,25.37,1088500.0,19.3991,19.422,19.3914,19.422,1088500.0
2010-11-29 15:25:00,25.37,25.41,25.36,25.41,648400.0,19.422,19.4527,19.4144,19.4527,648400.0
2010-11-29 15:30:00,25.41,25.42,25.36,25.38,1257300.0,19.4527,19.4603,19.4144,19.4297,1257300.0
2010-11-29 15:35:00,25.38,25.39,25.35,25.35,771800.0,19.4297,19.4374,19.4067,19.4067,771800.0
2010-11-29 15:40:00,25.36,25.37,25.31,25.33,711000.0,19.4144,19.422,19.3761,19.3914,711000.0
2010-11-29 15:45:00,25.33,25.4,25.33,25.37,1268300.0,19.3914,19.445,19.3914,19.422,1268300.0
2010-11-29 15:50:00,25.37,25.38,25.34,25.34,729000.0,19.422,19.4297,19.3991,19.3991,729000.0
2010-11-29 15:55:00,25.34,25.36,25.31,25.31,1687700.0,19.3991,19.4144,19.3761,19.3761,1687700.0
2010-11-30 09:30:00,25.09,25.11,25.04,25.1,2792200.0,19.2077,19.223,19.1694,19.2153,2792200.0
2010-11-30 09:35:00,25.1,25.12,25.06,25.08,1874900.0,19.2153,19.2307,19.1847,19.2,1874900.0
2010-11-30 09:40:00,25.08,25.17,25.0,25.16,1440300.0,19.2,19.2689,19.1388,19.2613,1440300.0
2010-11-30 09:45:00,25.16,25.25,25.15,25.23,2016900.0,19.2613,19.3302,19.2536,19.3149,2016900.0
2010-11-30 09:50:00,25.23,25.25,25.2,25.2,624000.0,19.3149,19.3302,19.2919,19.2919,624000.0
2010-11-30 09:55:00,25.21,25.34,25.2,25.33,1952400.0,19.2996,19.3991,19.2919,19.3914,1952400.0
2010-11-30 10:00:00,25.33,25.4,25.3,25.3,2274700.0,19.3914,19.445,19.3685,19.3685,2274700.0
2010-11-30 10:05:00,25.3,25.33,25.3,25.3,1327400.0,19.3685,19.3914,19.3685,19.3685,1327400.0
2010-11-30 10:10:00,25.3,25.38,25.3,25.37,961600.0,19.3685,19.4297,19.3685,19.422,961600.0
2010-11-30 10:15:00,25.37,25.37,25.31,25.35,1348000.0,19.422,19.422,19.3761,19.4067,1348000.0
2010-11-30 10:20:00,25.34,25.45,25.32,25.44,984100.0,19.3991,19.4833,19.3838,19.4756,984100.0
2010-11-30 10:25:00,25.44,25.47,25.42,25.42,1077500.0,19.4756,19.4986,19.4603,19.4603,1077500.0
2010-11-30 10:30:00,25.42,25.45,25.33,25.33,1634000.0,19.4603,19.4833,19.3914,19.3914,1634000.0
2010-11-30 10:35:00,25.34,25.39,25.33,25.36,614500.0,19.3991,19.4374,19.3914,19.4144,614500.0
2010-11-30 10:40:00,25.36,25.39,25.34,25.35,502300.0,19.4144,19.4374,19.3991,19.4067,502300.0
2010-11-30 10:45:00,25.36,25.37,25.34,25.36,614400.0,19.4144,19.422,19.3991,19.4144,614400.0
2010-11-30 10:50:00,25.35,25.36,25.27,25.3,843600.0,19.4067,19.4144,19.3455,19.3685,843600.0
2010-11-30 10:55:00,25.31,25.32,25.3,25.31,544600.0,19.3761,19.3838,19.3685,19.3761,544600.0
2010-11-30 11:00:00,25.3,25.33,25.3,25.3,613500.0,19.3685,19.3914,19.3685,19.3685,613500.0
2010-11-30 11:05:00,25.31,25.34,25.29,25.32,787300.0,19.3761,19.3991,19.3608,19.3838,787300.0
2010-11-30 11:10:00,25.33,25.34,25.3,25.3,684300.0,19.3914,19.3991,19.3685,19.3685,684300.0
2010-11-30 11:15:00,25.3,25.3,25.25,25.27,773800.0,19.3685,19.3685,19.3302,19.3455,773800.0
2010-11-30 11:20:00,25.27,25.29,25.26,25.27,696200.0,19.3455,19.3608,19.3378,19.3455,696200.0
2010-11-30 11:25:00,25.27,25.28,25.26,25.26,539800.0,19.3455,19.3531,19.3378,19.3378,539800.0
2010-11-30 11:30:00,25.26,25.28,25.25,25.26,936100.0,19.3378,19.3531,19.3302,19.3378,936100.0
2010-11-30 11:35:00,25.26,25.27,25.25,25.26,530000.0,19.3378,19.3455,19.3302,19.3378,530000.0
2010-11-30 11:40:00,25.26,25.3,25.25,25.28,478500.0,19.3378,19.3685,19.3302,19.3531,478500.0
2010-11-30 11:45:00,25.29,25.31,25.27,25.31,495300.0,19.3608,19.3761,19.3455,19.3761,495300.0
2010-11-30 11:50:00,25.31,25.33,25.29,25.32,738800.0,19.3761,19.3914,19.3608,19.3838,738800.0
2010-11-30 11:55:00,25.33,25.38,25.32,25.33,601200.0,19.3914,19.4297,19.3838,19.3914,601200.0
2010-11-30 12:00:00,25.33,25.34,25.31,25.32,364800.0,19.3914,19.3991,19.3761,19.3838,364800.0
2010-11-30 12:05:00,25.31,25.32,25.3,25.31,685700.0,19.3761,19.3838,19.3685,19.3761,685700.0
2010-11-30 12:10:00,25.3,25.32,25.3,25.3,638400.0,19.3685,19.3838,19.3685,19.3685,638400.0
2010-11-30 12:15:00,25.3,25.31,25.29,25.3,235700.0,19.3685,19.3761,19.3608,19.3685,235700.0
2010-11-30 12:20:00,25.3,25.32,25.28,25.28,554800.0,19.3685,19.3838,19.3531,19.3531,554800.0
2010-11-30 12:25:00,25.29,25.29,25.26,25.27,558400.0,19.3608,19.3608,19.3378,19.3455,558400.0
2010-11-30 12:30:00,25.27,25.27,25.26,25.27,233200.0,19.3455,19.3455,19.3378,19.3455,233200.0
2010-11-30 12:35:00,25.26,25.28,25.26,25.27,415600.0,19.3378,19.3531,19.3378,19.3455,415600.0
2010-11-30 12:40:00,25.28,25.3,25.26,25.3,471100.0,19.3531,19.3685,19.3378,19.3685,471100.0
2010-11-30 12:45:00,25.29,25.31,25.27,25.27,315300.0,19.3608,19.3761,19.3455,19.3455,315300.0
2010-11-30 12:50:00,25.28,25.31,25.26,25.31,340100.0,19.3531,19.3761,19.3378,19.3761,340100.0
2010-11-30 12:55:00,25.31,25.35,25.29,25.33,1068900.0,19.3761,19.4067,19.3608,19.3914,1068900.0
2010-11-30 13:00:00,25.33,25.4,25.32,25.37,913600.0,19.3914,19.445,19.3838,19.422,913600.0
2010-11-30 13:05:00,25.37,25.38,25.32,25.34,478900.0,19.422,19.4297,19.3838,19.3991,478900.0
2010-11-30 13:10:00,25.33,25.35,25.32,25.35,300800.0,19.3914,19.4067,19.3838,19.4067,300800.0
2010-11-30 13:15:00,25.35,25.37,25.34,25.35,468600.0,19.4067,19.422,19.3991,19.4067,468600.0
2010-11-30 13:20:00,25.34,25.39,25.34,25.39,463600.0,19.3991,19.4374,19.3991,19.4374,463600.0
2010-11-30 13:25:00,25.39,25.39,25.35,25.35,328400.0,19.4374,19.4374,19.4067,19.4067,328400.0
2010-11-30 13:30:00,25.35,25.37,25.35,25.35,176200.0,19.4067,19.422,19.4067,19.4067,176200.0
2010-11-30 13:35:00,25.35,25.38,25.35,25.37,208800.0,19.4067,19.4297,19.4067,19.422,208800.0
2010-11-30 13:40:00,25.38,25.38,25.36,25.37,489800.0,19.4297,19.4297,19.4144,19.422,489800.0
2010-11-30 13:45:00,25.38,25.38,25.35,25.37,366500.0,19.4297,19.4297,19.4067,19.422,366500.0
2010-11-30 13:50:00,25.36,25.38,25.35,25.37,588500.0,19.4144,19.4297,19.4067,19.422,588500.0
2010-11-30 13:55:00,25.38,25.38,25.36,25.36,227400.0,19.4297,19.4297,19.4144,19.4144,227400.0
2010-11-30 14:00:00,25.36,25.37,25.36,25.37,722900.0,19.4144,19.422,19.4144,19.422,722900.0
2010-11-30 14:05:00,25.37,25.39,25.36,25.37,425400.0,19.422,19.4374,19.4144,19.422,425400.0
2010-11-30 14:10:00,25.36,25.37,25.34,25.35,491600.0,19.4144,19.422,19.3991,19.4067,491600.0
2010-11-30 14:15:00,25.36,25.36,25.32,25.33,1047300.0,19.4144,19.4144,19.3838,19.3914,1047300.0
2010-11-30 14:20:00,25.34,25.34,25.32,25.33,636000.0,19.3991,19.3991,19.3838,19.3914,636000.0
2010-11-30 14:25:00,25.33,25.35,25.31,25.34,982400.0,19.3914,19.4067,19.3761,19.3991,982400.0
2010-11-30 14:30:00,25.34,25.34,25.3,25.32,746200.0,19.3991,19.3991,19.3685,19.3838,746200.0
2010-11-30 14:35:00,25.32,25.34,25.3,25.31,434400.0,19.3838,19.3991,19.3685,19.3761,434400.0
2010-11-30 14:40:00,25.31,25.34,25.31,25.33,427900.0,19.3761,19.3991,19.3761,19.3914,427900.0
2010-11-30 14:45:00,25.33,25.35,25.32,25.34,274300.0,19.3914,19.4067,19.3838,19.3991,274300.0
2010-11-30 14:50:00,25.34,25.35,25.32,25.33,321000.0,19.3991,19.4067,19.3838,19.3914,321000.0
2010-11-30 14:55:00,25.33,25.38,25.32,25.33,764000.0,19.3914,19.4297,19.3838,19.3914,764000.0
2010-11-30 15:00:00,25.34,25.34,25.32,25.33,416500.0,19.3991,19.3991,19.3838,19.3914,416500.0
2010-11-30 15:05:00,25.33,25.34,25.33,25.33,310800.0,19.3914,19.3991,19.3914,19.3914,310800.0
2010-11-30 15:10:00,25.34,25.36,25.31,25.34,1052900.0,19.3991,19.4144,19.3761,19.3991,1052900.0
2010-11-30 15:15:00,25.34,25.36,25.32,25.34,955900.0,19.3991,19.4144,19.3838,19.3991,955900.0
2010-11-30 15:20:00,25.34,25.38,25.34,25.35,503600.0,19.3991,19.4297,19.3991,19.4067,503600.0
2010-11-30 15:25:00,25.36,25.36,25.32,25.35,631900.0,19.4144,19.4144,19.3838,19.4067,631900.0
2010-11-30 15:30:00,25.35,25.36,25.33,25.33,728200.0,19.4067,19.4144,19.3914,19.3914,728200.0
2010-11-30 15:35:00,25.33,25.34,25.33,25.34,416400.0,19.3914,19.3991,19.3914,19.3991,416400.0
2010-11-30 15:40:00,25.34,25.34,25.27,25.28,850500.0,19.3991,19.3991,19.3455,19.3531,850500.0
2010-11-30 15:45:00,25.27,25.3,25.26,25.28,865700.0,19.3455,19.3685,19.3378,19.3531,865700.0
2010-11-30 15:50:00,25.28,25.31,25.25,25.31,1453900.0,19.3531,19.3761,19.3302,19.3761,1453900.0
2010-11-30 15:55:00,25.31,25.32,25.22,25.23,3946900.0,19.3761,19.3838,19.3072,19.3149,3946900.0
2010-12-01 09:30:00,25.58,25.85,25.56,25.82,3077100.0,19.5828,19.7895,19.5675,19.7665,3077100.0
2010-12-01 09:35:00,25.82,25.89,25.81,25.81,2272500.0,19.7665,19.8201,19.7589,19.7589,2272500.0
2010-12-01 09:40:00,25.81,25.89,25.81,25.88,1564700.0,19.7589,19.8201,19.7589,19.8125,1564700.0
2010-12-01 09:45:00,25.88,25.91,25.75,25.79,1637600.0,19.8125,19.8354,19.713,19.7436,1637600.0
2010-12-01 09:50:00,25.8,25.83,25.78,25.82,1109100.0,19.7512,19.7742,19.7359,19.7665,1109100.0
2010-12-01 09:55:00,25.82,25.89,25.82,25.88,971800.0,19.7665,19.8201,19.7665,19.8125,971800.0
2010-12-01 10:00:00,25.88,25.93,25.85,25.91,1929900.0,19.8125,19.8508,19.7895,19.8354,1929900.0
2010-12-01 10:05:00,25.91,25.96,25.9,25.92,2813400.0,19.8354,19.8737,19.8278,19.8431,2813400.0
2010-12-01 10:10:00,25.92,25.96,25.9,25.95,1195400.0,19.8431,19.8737,19.8278,19.8661,1195400.0
2010-12-01 10:15:00,25.95,25.97,25.87,25.88,1433200.0,19.8661,19.8814,19.8048,19.8125,1433200.0
2010-12-01 10:20:00,25.89,25.92,25.88,25.88,949800.0,19.8201,19.8431,19.8125,19.8125,949800.0
2010-12-01 10:25:00,25.89,25.91,25.87,25.91,1085900.0,19.8201,19.8354,19.8048,19.8354,1085900.0
2010-12-01 10:30:00,25.91,25.94,25.88,25.88,1005900.0,19.8354,19.8584,19.8125,19.8125,1005900.0
2010-12-01 10:35:00,25.89,25.91,25.87,25.9,1080600.0,19.8201,19.8354,19.8048,19.8278,1080600.0
2010-12-01 10:40:00,25.89,25.93,25.89,25.91,1452500.0,19.8201,19.8508,19.8201,19.8354,1452500.0
2010-12-01 10:45:00,25.92,25.93,25.91,25.92,556700.0,19.8431,19.8508,19.8354,19.8431,556700.0
2010-12-01 10:50:00,25.92,25.93,25.89,25.9,1082700.0,19.8431,19.8508,19.8201,19.8278,1082700.0
2010-12-01 10:55:00,25.89,25.91,25.86,25.87,908000.0,19.8201,19.8354,19.7972,19.8048,908000.0
2010-12-01 11:00:00,25.87,25.87,25.82,25.84,1970500.0,19.8048,19.8048,19.7665,19.7819,1970500.0
2010-12-01 11:05:00,25.84,25.91,25.84,25.89,536500.0,19.7819,19.8354,19.7819,19.8201,536500.0
2010-12-01 11:10:00,25.89,25.93,25.88,25.91,306700.0,19.8201,19.8508,19.8125,19.8354,306700.0
2010-12-01 11:15:00,25.91,25.92,25.85,25.85,932900.0,19.8354,19.8431,19.7895,19.7895,932900.0
2010-12-01 11:20:00,25.85,25.88,25.85,25.86,391000.0,19.7895,19.8125,19.7895,19.7972,391000.0
2010-12-01 11:25:00,25.86,25.87,25.85,25.86,350700.0,19.7972,19.8048,19.7895,19.7972,350700.0
2010-12-01 11:30:00,25.87,25.9,25.86,25.88,330200.0,19.8048,19.8278,19.7972,19.8125,330200.0
2010-12-01 11:35:00,25.88,25.92,25.87,25.92,315000.0,19.8125,19.8431,19.8048,19.8431,315000.0
2010-12-01 11:40:00,25.91,25.94,25.9,25.92,397400.0,19.8354,19.8584,19.8278,19.8431,397400.0
2010-12-01 11:45:00,25.92,25.94,25.89,25.91,824300.0,19.8431,19.8584,19.8201,19.8354,824300.0
2010-12-01 11:50:00,25.91,25.98,25.9,25.98,1347700.0,19.8354,19.889,19.8278,19.889,1347700.0
2010-12-01 11:55:00,25.98,26.0,25.97,25.98,1045800.0,19.889,19.9043,19.8814,19.889,1045800.0
2010-12-01 12:00:00,25.99,26.04,25.98,26.03,1261100.0,19.8967,19.935,19.889,19.9273,1261100.0
2010-12-01 12:05:00,26.03,26.08,26.03,26.06,541400.0,19.9273,19.9656,19.9273,19.9503,541400.0
2010-12-01 12:10:00,26.05,26.06,26.0,26.01,650200.0,19.9426,19.9503,19.9043,19.912,650200.0
2010-12-01 12:15:00,26.02,26.02,25.99,26.01,373100.0,19.9197,19.9197,19.8967,19.912,373100.0
2010-12-01 12:20:00,26.01,26.05,26.01,26.03,373300.0,19.912,19.9426,19.912,19.9273,373300.0
2010-12-01 12:25:00,26.03,26.06,26.03,26.05,307700.0,19.9273,19.9503,19.9273,19.9426,307700.0
2010-12-01 12:30:00,26.04,26.06,26.01,26.01,501300.0,19.935,19.9503,19.912,19.912,501300.0
2010-12-01 12:35:00,26.01,26.05,26.01,26.05,378300.0,19.912,19.9426,19.912,19.9426,378300.0
2010-12-01 12:40:00,26.05,26.09,26.04,26.08,489800.0,19.9426,19.9732,19.935,19.9656,489800.0
2010-12-01 12:45:00,26.07,26.09,26.06,26.08,648100.0,19.9579,19.9732,19.9503,19.9656,648100.0
2010-12-01 12:50:00,26.09,26.12,26.08,26.11,741800.0,19.9732,19.9962,19.9656,19.9886,741800.0
2010-12-01 12:55:00,26.12,26.15,26.11,26.13,623600.0,19.9962,20.0192,19.9886,20.0039,623600.0
2010-12-01 13:00:00,26.13,26.15,26.12,26.13,564200.0,20.0039,20.0192,19.9962,20.0039,564200.0
2010-12-01 13:05:00,26.12,26.16,26.12,26.16,819000.0,19.9962,20.0268,19.9962,20.0268,819000.0
2010-12-01 13:10:00,26.16,26.22,26.15,26.21,1161200.0,20.0268,20.0728,20.0192,20.0651,1161200.0
2010-12-01 13:15:00,26.22,26.23,26.12,26.12,1333100.0,20.0728,20.0804,19.9962,19.9962,1333100.0
2010-12-01 13:20:00,26.13,26.14,26.1,26.13,771000.0,20.0039,20.0115,19.9809,20.0039,771000.0
2010-12-01 13:25:00,26.13,26.13,26.1,26.12,619200.0,20.0039,20.0039,19.9809,19.9962,619200.0
2010-12-01 13:30:00,26.12,26.15,26.11,26.14,640800.0,19.9962,20.0192,19.9886,20.0115,640800.0
2010-12-01 13:35:00,26.13,26.17,26.12,26.17,456800.0,20.0039,20.0345,19.9962,20.0345,456800.0
2010-12-01 13:40:00,26.18,26.18,26.11,26.14,590100.0,20.0421,20.0421,19.9886,20.0115,590100.0
2010-12-01 13:45:00,26.14,26.19,26.14,26.17,610200.0,20.0115,20.0498,20.0115,20.0345,610200.0
2010-12-01 13:50:00,26.17,26.19,26.12,26.13,902800.0,20.0345,20.0498,19.9962,20.0039,902800.0
2010-12-01 13:55:00,26.13,26.18,26.12,26.16,395900.0,20.0039,20.0421,19.9962,20.0268,395900.0
2010-12-01 14:00:00,26.17,26.19,26.16,26.17,501600.0,20.0345,20.0498,20.0268,20.0345,501600.0
2010-12-01 14:05:00,26.17,26.18,26.15,26.18,481600.0,20.0345,20.0421,20.0192,20.0421,481600.0
2010-12-01 14:10:00,26.18,26.19,26.17,26.19,460300.0,20.0421,20.0498,20.0345,20.0498,460300.0
2010-12-01 14:15:00,26.19,26.2,26.17,26.19,499400.0,20.0498,20.0575,20.0345,20.0498,499400.0
2010-12-01 14:20:00,26.2,26.21,26.16,26.16,731500.0,20.0575,20.0651,20.0268,20.0268,731500.0
2010-12-01 14:25:00,26.16,26.18,26.13,26.15,562800.0,20.0268,20.0421,20.0039,20.0192,562800.0
2010-12-01 14:30:00,26.15,26.19,26.15,26.18,372600.0,20.0192,20.0498,20.0192,20.0421,372600.0
2010-12-01 14:35:00,26.18,26.22,26.18,26.2,739600.0,20.0421,20.0728,20.0421,20.0575,739600.0
2010-12-01 14:40:00,26.21,26.21,26.19,26.2,425100.0,20.0651,20.0651,20.0498,20.0575,425100.0
2010-12-01 14:45:00,26.21,26.23,26.19,26.21,480900.0,20.0651,20.0804,20.0498,20.0651,480900.0
2010-12-01 14:50:00,26.2,26.21,26.2,26.2,244800.0,20.0575,20.0651,20.0575,20.0575,244800.0
2010-12-01 14:55:00,26.21,26.25,26.2,26.24,758000.0,20.0651,20.0957,20.0575,20.0881,758000.0
2010-12-01 15:00:00,26.25,26.25,26.21,26.21,353500.0,20.0957,20.0957,20.0651,20.0651,353500.0
2010-12-01 15:05:00,26.22,26.22,26.16,26.16,554400.0,20.0728,20.0728,20.0268,20.0268,554400.0
2010-12-01 15:10:00,26.17,26.18,26.11,26.11,1026900.0,20.0345,20.0421,19.9886,19.9886,1026900.0
2010-12-01 15:15:00,26.11,26.14,26.09,26.13,726700.0,19.9886,20.0115,19.9732,20.0039,726700.0
2010-12-01 15:20:00,26.12,26.18,26.12,26.17,584900.0,19.9962,20.0421,19.9962,20.0345,584900.0
2010-12-01 15:25:00,26.17,26.19,26.16,26.17,584300.0,20.0345,20.0498,20.0268,20.0345,584300.0
2010-12-01 15:30:00,26.17,26.19,26.16,26.17,565800.0,20.0345,20.0498,20.0268,20.0345,565800.0
2010-12-01 15:35:00,26.17,26.2,26.17,26.18,739600.0,20.0345,20.0575,20.0345,20.0421,739600.0
2010-12-01 15:40:00,26.18,26.19,26.17,26.18,419900.0,20.0421,20.0498,20.0345,20.0421,419900.0
2010-12-01 15:45:00,26.18,26.19,26.13,26.14,1206900.0,20.0421,20.0498,20.0039,20.0115,1206900.0
2010-12-01 15:50:00,26.13,26.14,26.07,26.07,1288300.0,20.0039,20.0115,19.9579,19.9579,1288300.0
2010-12-01 15:55:00,26.07,26.08,26.03,26.05,3224200.0,19.9579,19.9656,19.9273,19.9426,3224200.0
2010-12-02 09:30:00,26.24,26.37,26.2,26.3,2079000.0,20.0881,20.1876,20.0575,20.134,2079000.0
2010-12-02 09:35:00,26.3,26.47,26.3,26.47,2245200.0,20.134,20.2641,20.134,20.2641,2245200.0
2010-12-02 09:40:00,26.46,26.47,26.39,26.46,2151700.0,20.2565,20.2641,20.2029,20.2565,2151700.0
2010-12-02 09:45:00,26.47,26.48,26.44,26.47,1373500.0,20.2641,20.2718,20.2412,20.2641,1373500.0
2010-12-02 09:50:00,26.47,26.53,26.45,26.52,2577700.0,20.2641,20.3101,20.2488,20.3024,2577700.0
2010-12-02 09:55:00,26.52,26.66,26.52,26.66,3079900.0,20.3024,20.4096,20.3024,20.4096,3079900.0
2010-12-02 10:00:00,26.66,26.82,26.65,26.75,5616200.0,20.4096,20.5321,20.4019,20.4785,5616200.0
2010-12-02 10:05:00,26.75,26.92,26.74,26.82,3552200.0,20.4785,20.6086,20.4708,20.5321,3552200.0
2010-12-02 10:10:00,26.83,26.88,26.81,26.87,1713100.0,20.5397,20.578,20.5244,20.5704,1713100.0
2010-12-02 10:15:00,26.88,26.89,26.75,26.75,2706400.0,20.578,20.5857,20.4785,20.4785,2706400.0
2010-12-02 10:20:00,26.75,26.78,26.72,26.75,2427500.0,20.4785,20.5015,20.4555,20.4785,2427500.0
2010-12-02 10:25:00,26.76,26.78,26.72,26.75,1313600.0,20.4862,20.5015,20.4555,20.4785,1313600.0
2010-12-02 10:30:00,26.75,26.76,26.74,26.74,1199400.0,20.4785,20.4862,20.4708,20.4708,1199400.0
2010-12-02 10:35:00,26.75,26.75,26.67,26.67,1689400.0,20.4785,20.4785,20.4173,20.4173,1689400.0
2010-12-02 10:40:00,26.67,26.7,26.65,26.67,2139200.0,20.4173,20.4402,20.4019,20.4173,2139200.0
2010-12-02 10:45:00,26.66,26.67,26.6,26.6,2812900.0,20.4096,20.4173,20.3637,20.3637,2812900.0
2010-12-02 10:50:00,26.6,26.61,26.55,26.59,1999700.0,20.3637,20.3713,20.3254,20.356,1999700.0
2010-12-02 10:55:00,26.58,26.64,26.57,26.63,732300.0,20.3484,20.3943,20.3407,20.3866,732300.0
2010-12-02 11:00:00,26.62,26.63,26.6,26.62,953400.0,20.379,20.3866,20.3637,20.379,953400.0
2010-12-02 11:05:00,26.62,26.66,26.61,26.65,794300.0,20.379,20.4096,20.3713,20.4019,794300.0
2010-12-02 11:10:00,26.64,26.7,26.6,26.69,1289600.0,20.3943,20.4402,20.3637,20.4326,1289600.0
2010-12-02 11:15:00,26.68,26.75,26.68,26.75,1154700.0,20.4249,20.4785,20.4249,20.4785,1154700.0
2010-12-02 11:20:00,26.75,26.79,26.73,26.78,1045500.0,20.4785,20.5091,20.4632,20.5015,1045500.0
2010-12-02 11:25:00,26.77,26.8,26.75,26.79,641900.0,20.4938,20.5168,20.4785,20.5091,641900.0
2010-12-02 11:30:00,26.79,26.8,26.75,26.77,490900.0,20.5091,20.5168,20.4785,20.4938,490900.0
2010-12-02 11:35:00,26.76,26.78,26.76,26.77,578800.0,20.4862,20.5015,20.4862,20.4938,578800.0
2010-12-02 11:40:00,26.77,26.81,26.77,26.8,1150900.0,20.4938,20.5244,20.4938,20.5168,1150900.0
2010-12-02 11:45:00,26.8,26.81,26.8,26.8,215900.0,20.5168,20.5244,20.5168,20.5168,215900.0
2010-12-02 11:50:00,26.8,26.98,26.8,26.88,2294000.0,20.5168,20.6546,20.5168,20.578,2294000.0
2010-12-02 11:55:00,26.87,26.88,26.82,26.88,767500.0,20.5704,20.578,20.5321,20.578,767500.0
2010-12-02 12:00:00,26.88,26.89,26.84,26.84,560400.0,20.578,20.5857,20.5474,20.5474,560400.0
2010-12-02 12:05:00,26.84,26.86,26.82,26.83,596400.0,20.5474,20.5627,20.5321,20.5397,596400.0
2010-12-02 12:10:00,26.82,26.86,26.82,26.86,318800.0,20.5321,20.5627,20.5321,20.5627,318800.0
2010-12-02 12:15:00,26.85,26.87,26.84,26.86,446400.0,20.5551,20.5704,20.5474,20.5627,446400.0
2010-12-02 12:20:00,26.87,26.88,26.85,26.88,492600.0,20.5704,20.578,20.5551,20.578,492600.0
2010-12-02 12:25:00,26.88,26.88,26.82,26.82,730500.0,20.578,20.578,20.5321,20.5321,730500.0
2010-12-02 12:30:00,26.83,26.84,26.81,26.82,511700.0,20.5397,20.5474,20.5244,20.5321,511700.0
2010-12-02 12:35:00,26.83,26.87,26.82,26.86,431300.0,20.5397,20.5704,20.5321,20.5627,431300.0
2010-12-02 12:40:00,26.86,26.91,26.86,26.88,501100.0,20.5627,20.601,20.5627,20.578,501100.0
2010-12-02 12:45:00,26.88,26.9,26.86,26.89,638200.0,20.578,20.5933,20.5627,20.5857,638200.0
2010-12-02 12:50:00,26.88,26.91,26.84,26.84,464600.0,20.578,20.601,20.5474,20.5474,464600.0
2010-12-02 12:55:00,26.84,26.85,26.78,26.78,908800.0,20.5474,20.5551,20.5015,20.5015,908800.0
2010-12-02 13:00:00,26.78,26.79,26.77,26.78,274200.0,20.5015,20.5091,20.4938,20.5015,274200.0
2010-12-02 13:05:00,26.79,26.79,26.76,26.76,285500.0,20.5091,20.5091,20.4862,20.4862,285500.0
2010-12-02 13:10:00,26.76,26.77,26.74,26.75,335700.0,20.4862,20.4938,20.4708,20.4785,335700.0
2010-12-02 13:15:00,26.75,26.75,26.7,26.73,364900.0,20.4785,20.4785,20.4402,20.4632,364900.0
2010-12-02 13:20:00,26.73,26.74,26.72,26.74,210900.0,20.4632,20.4708,20.4555,20.4708,210900.0
2010-12-02 13:25:00,26.74,26.74,26.72,26.73,275800.0,20.4708,20.4708,20.4555,20.4632,275800.0
2010-12-02 13:30:00,26.74,26.75,26.7,26.74,920500.0,20.4708,20.4785,20.4402,20.4708,920500.0
2010-12-02 13:35:00,26.75,26.77,26.74,26.76,437500.0,20.4785,20.4938,20.4708,20.4862,437500.0
2010-12-02 13:40:00,26.76,26.78,26.73,26.74,503700.0,20.4862,20.5015,20.4632,20.4708,503700.0
2010-12-02 13:45:00,26.73,26.77,26.73,26.75,276200.0,20.4632,20.4938,20.4632,20.4785,276200.0
2010-12-02 13:50:00,26.75,26.79,26.73,26.78,563000.0,20.4785,20.5091,20.4632,20.5015,563000.0
2010-12-02 13:55:00,26.78,26.79,26.74,26.76,296600.0,20.5015,20.5091,20.4708,20.4862,296600.0
2010-12-02 14:00:00,26.75,26.76,26.73,26.73,351500.0,20.4785,20.4862,20.4632,20.4632,351500.0
2010-12-02 14:05:00,26.74,26.79,26.72,26.77,365500.0,20.4708,20.5091,20.4555,20.4938,365500.0
2010-12-02 14:10:00,26.77,26.78,26.76,26.77,218500.0,20.4938,20.5015,20.4862,20.4938,218500.0
2010-12-02 14:15:00,26.77,26.82,26.77,26.77,561000.0,20.4938,20.5321,20.4938,20.4938,561000.0
2010-12-02 14:20:00,26.79,26.83,26.78,26.79,445400.0,20.5091,20.5397,20.5015,20.5091,445400.0
2010-12-02 14:25:00,26.79,26.81,26.78,26.8,273600.0,20.5091,20.5244,20.5015,20.5168,273600.0
2010-12-02 14:30:00,26.81,26.81,26.75,26.75,456100.0,20.5244,20.5244,20.4785,20.4785,456100.0
2010-12-02 14:35:00,26.75,26.77,26.74,26.75,441900.0,20.4785,20.4938,20.4708,20.4785,441900.0
2010-12-02 14:40:00,26.75,26.78,26.75,26.77,313000.0,20.4785,20.5015,20.4785,20.4938,313000.0
2010-12-02 14:45:00,26.76,26.8,26.76,26.79,307400.0,20.4862,20.5168,20.4862,20.5091,307400.0
2010-12-02 14:50:00,26.8,26.8,26.77,26.79,483800.0,20.5168,20.5168,20.4938,20.5091,483800.0
2010-12-02 14:55:00,26.78,26.86,26.78,26.86,1299100.0,20.5015,20.5627,20.5015,20.5627,1299100.0
2010-12-02 15:00:00,26.85,26.89,26.83,26.83,922700.0,20.5551,20.5857,20.5397,20.5397,922700.0
2010-12-02 15:05:00,26.83,26.84,26.78,26.78,987400.0,20.5397,20.5474,20.5015,20.5015,987400.0
2010-12-02 15:10:00,26.78,26.8,26.78,26.8,356500.0,20.5015,20.5168,20.5015,20.5168,356500.0
2010-12-02 15:15:00,26.8,26.81,26.79,26.81,434400.0,20.5168,20.5244,20.5091,20.5244,434400.0
2010-12-02 15:20:00,26.8,26.84,26.8,26.82,591500.0,20.5168,20.5474,20.5168,20.5321,591500.0
2010-12-02 15:25:00,26.82,26.83,26.79,26.82,688900.0,20.5321,20.5397,20.5091,20.5321,688900.0
2010-12-02 15:30:00,26.81,26.88,26.81,26.88,820800.0,20.5244,20.578,20.5244,20.578,820800.0
2010-12-02 15:35:00,26.88,26.89,26.86,26.86,892400.0,20.578,20.5857,20.5627,20.5627,892400.0
2010-12-02 15:40:00,26.86,26.88,26.84,26.85,899800.0,20.5627,20.578,20.5474,20.5551,899800.0
2010-12-02 15:45:00,26.85,26.89,26.85,26.87,1181600.0,20.5551,20.5857,20.5551,20.5704,1181600.0
2010-12-02 15:50:00,26.87,26.91,26.86,26.87,2014300.0,20.5704,20.601,20.5627,20.5704,2014300.0
2010-12-02 15:55:00,26.87,26.9,26.86,26.9,3875100.0,20.5704,20.5933,20.5627,20.5933,3875100.0
2010-12-03 09:30:00,26.81,26.87,26.78,26.8,2354300.0,20.5244,20.5704,20.5015,20.5168,2354300.0
2010-12-03 09:35:00,26.8,26.88,26.78,26.85,1166400.0,20.5168,20.578,20.5015,20.5551,1166400.0
2010-12-03 09:40:00,26.85,26.88,26.81,26.86,1311700.0,20.5551,20.578,20.5244,20.5627,1311700.0
2010-12-03 09:45:00,26.86,26.9,26.83,26.9,1137200.0,20.5627,20.5933,20.5397,20.5933,1137200.0
2010-12-03 09:50:00,26.9,26.93,26.87,26.88,564300.0,20.5933,20.6163,20.5704,20.578,564300.0
2010-12-03 09:55:00,26.88,26.95,26.86,26.94,832400.0,20.578,20.6316,20.5627,20.624,832400.0
2010-12-03 10:00:00,26.94,26.99,26.93,26.98,1235200.0,20.624,20.6622,20.6163,20.6546,1235200.0
2010-12-03 10:05:00,26.98,27.0,26.97,26.99,746000.0,20.6546,20.6699,20.6469,20.6622,746000.0
2010-12-03 10:10:00,26.99,26.99,26.92,26.93,1033000.0,20.6622,20.6622,20.6086,20.6163,1033000.0
2010-12-03 10:15:00,26.93,26.98,26.92,26.98,784400.0,20.6163,20.6546,20.6086,20.6546,784400.0
2010-12-03 10:20:00,26.98,26.99,26.95,26.97,778900.0,20.6546,20.6622,20.6316,20.6469,778900.0
2010-12-03 10:25:00,26.96,26.99,26.95,26.98,834400.0,20.6393,20.6622,20.6316,20.6546,834400.0
2010-12-03 10:30:00,26.98,26.99,26.97,26.98,448500.0,20.6546,20.6622,20.6469,20.6546,448500.0
2010-12-03 10:35:00,26.98,26.99,26.97,26.98,536500.0,20.6546,20.6622,20.6469,20.6546,536500.0
2010-12-03 10:40:00,26.97,26.98,26.94,26.95,585100.0,20.6469,20.6546,20.624,20.6316,585100.0
2010-12-03 10:45:00,26.96,26.96,26.9,26.92,606900.0,20.6393,20.6393,20.5933,20.6086,606900.0
2010-12-03 10:50:00,26.92,26.93,26.88,26.91,968300.0,20.6086,20.6163,20.578,20.601,968300.0
2010-12-03 10:55:00,26.91,26.95,26.89,26.94,948600.0,20.601,20.6316,20.5857,20.624,948600.0
2010-12-03 11:00:00,26.94,26.97,26.93,26.94,1111500.0,20.624,20.6469,20.6163,20.624,1111500.0
2010-12-03 11:05:00,26.93,26.95,26.93,26.93,436000.0,20.6163,20.6316,20.6163,20.6163,436000.0
2010-12-03 11:10:00,26.93,26.95,26.92,26.92,737300.0,20.6163,20.6316,20.6086,20.6086,737300.0
2010-12-03 11:15:00,26.92,26.95,26.92,26.95,266000.0,20.6086,20.6316,20.6086,20.6316,266000.0
2010-12-03 11:20:00,26.95,26.95,26.87,26.88,526900.0,20.6316,20.6316,20.5704,20.578,526900.0
2010-12-03 11:25:00,26.88,26.91,26.87,26.9,412400.0,20.578,20.601,20.5704,20.5933,412400.0
2010-12-03 11:30:00,26.9,26.91,26.88,26.91,682600.0,20.5933,20.601,20.578,20.601,682600.0
2010-12-03 11:35:00,26.91,26.92,26.9,26.9,393900.0,20.601,20.6086,20.5933,20.5933,393900.0
2010-12-03 11:40:00,26.91,26.92,26.89,26.89,367400.0,20.601,20.6086,20.5857,20.5857,367400.0
2010-12-03 11:45:00,26.89,26.93,26.89,26.91,578300.0,20.5857,20.6163,20.5857,20.601,578300.0
2010-12-03 11:50:00,26.92,26.92,26.88,26.89,329700.0,20.6086,20.6086,20.578,20.5857,329700.0
2010-12-03 11:55:00,26.9,26.93,26.89,26.92,278200.0,20.5933,20.6163,20.5857,20.6086,278200.0
2010-12-03 12:00:00,26.93,26.94,26.91,26.93,363100.0,20.6163,20.624,20.601,20.6163,363100.0
2010-12-03 12:05:00,26.93,26.97,26.93,26.93,689800.0,20.6163,20.6469,20.6163,20.6163,689800.0
2010-12-03 12:10:00,26.94,26.96,26.93,26.94,410200.0,20.624,20.6393,20.6163,20.624,410200.0
2010-12-03 12:15:00,26.94,26.95,26.92,26.93,260500.0,20.624,20.6316,20.6086,20.6163,260500.0
2010-12-03 12:20:00,26.94,26.95,26.93,26.94,154800.0,20.624,20.6316,20.6163,20.624,154800.0
2010-12-03 12:25:00,26.94,26.95,26.9,26.92,781400.0,20.624,20.6316,20.5933,20.6086,781400.0
2010-12-03 12:30:00,26.92,26.93,26.91,26.92,220000.0,20.6086,20.6163,20.601,20.6086,220000.0
2010-12-03 12:35:00,26.93,26.94,26.9,26.93,442700.0,20.6163,20.624,20.5933,20.6163,442700.0
2010-12-03 12:40:00,26.93,26.95,26.93,26.94,363100.0,20.6163,20.6316,20.6163,20.624,363100.0
2010-12-03 12:45:00,26.95,26.98,26.94,26.97,505400.0,20.6316,20.6546,20.624,20.6469,505400.0
2010-12-03 12:50:00,26.97,26.98,26.97,26.97,406000.0,20.6469,20.6546,20.6469,20.6469,406000.0
2010-12-03 12:55:00,26.97,26.98,26.96,26.96,307700.0,20.6469,20.6546,20.6393,20.6393,307700.0
2010-12-03 13:00:00,26.96,26.98,26.96,26.98,578200.0,20.6393,20.6546,20.6393,20.6546,578200.0
2010-12-03 13:05:00,26.97,26.98,26.97,26.97,95900.0,20.6469,20.6546,20.6469,20.6469,95900.0
2010-12-03 13:10:00,26.98,27.0,26.97,26.99,800000.0,20.6546,20.6699,20.6469,20.6622,800000.0
2010-12-03 13:15:00,26.99,26.99,26.97,26.98,321500.0,20.6622,20.6622,20.6469,20.6546,321500.0
2010-12-03 13:20:00,26.97,26.99,26.97,26.99,411200.0,20.6469,20.6622,20.6469,20.6622,411200.0
2010-12-03 13:25:00,26.99,27.0,26.97,26.97,571500.0,20.6622,20.6699,20.6469,20.6469,571500.0
2010-12-03 13:30:00,26.97,27.0,26.97,26.99,628900.0,20.6469,20.6699,20.6469,20.6622,628900.0
2010-12-03 13:35:00,26.98,27.0,26.98,26.99,402000.0,20.6546,20.6699,20.6546,20.6622,402000.0
2010-12-03 13:40:00,26.99,27.0,26.98,27.0,260600.0,20.6622,20.6699,20.6546,20.6699,260600.0
2010-12-03 13:45:00,26.99,27.0,26.98,26.99,295000.0,20.6622,20.6699,20.6546,20.6622,295000.0
2010-12-03 13:50:00,26.99,27.0,26.99,26.99,375500.0,20.6622,20.6699,20.6622,20.6622,375500.0
2010-12-03 13:55:00,26.99,27.0,26.99,26.99,423700.0,20.6622,20.6699,20.6622,20.6622,423700.0
2010-12-03 14:00:00,27.0,27.0,26.99,27.0,223400.0,20.6699,20.6699,20.6622,20.6699,223400.0
2010-12-03 14:05:00,26.99,27.0,26.98,26.99,750800.0,20.6622,20.6699,20.6546,20.6622,750800.0
2010-12-03 14:10:00,26.99,27.0,26.99,27.0,106900.0,20.6622,20.6699,20.6622,20.6699,106900.0
2010-12-03 14:15:00,27.0,27.0,26.99,27.0,107700.0,20.6699,20.6699,20.6622,20.6699,107700.0
2010-12-03 14:20:00,26.99,27.0,26.98,26.99,456200.0,20.6622,20.6699,20.6546,20.6622,456200.0
2010-12-03 14:25:00,26.99,26.99,26.98,26.98,199300.0,20.6622,20.6622,20.6546,20.6546,199300.0
2010-12-03 14:30:00,26.99,27.0,26.98,26.99,272400.0,20.6622,20.6699,20.6546,20.6622,272400.0
2010-12-03 14:35:00,27.0,27.0,26.99,26.99,532400.0,20.6699,20.6699,20.6622,20.6622,532400.0
2010-12-03 14:40:00,26.99,27.0,26.99,26.99,488300.0,20.6622,20.6699,20.6622,20.6622,488300.0
2010-12-03 14:45:00,26.99,27.0,26.99,26.99,598000.0,20.6622,20.6699,20.6622,20.6622,598000.0
2010-12-03 14:50:00,27.0,27.0,26.99,26.99,146400.0,20.6699,20.6699,20.6622,20.6622,146400.0
2010-12-03 14:55:00,26.99,27.02,26.99,27.01,1247700.0,20.6622,20.6852,20.6622,20.6775,1247700.0
2010-12-03 15:00:00,27.01,27.03,27.0,27.01,740800.0,20.6775,20.6929,20.6699,20.6775,740800.0
2010-12-03 15:05:00,27.0,27.01,26.99,27.0,237100.0,20.6699,20.6775,20.6622,20.6699,237100.0
2010-12-03 15:10:00,26.99,27.01,26.99,26.99,362100.0,20.6622,20.6775,20.6622,20.6622,362100.0
2010-12-03 15:15:00,26.99,27.0,26.95,26.97,1248700.0,20.6622,20.6699,20.6316,20.6469,1248700.0
2010-12-03 15:20:00,26.97,26.99,26.96,26.99,554600.0,20.6469,20.6622,20.6393,20.6622,554600.0
2010-12-03 15:25:00,26.99,27.03,26.98,27.03,784800.0,20.6622,20.6929,20.6546,20.6929,784800.0
2010-12-03 15:30:00,27.02,27.04,27.0,27.01,813100.0,20.6852,20.7005,20.6699,20.6775,813100.0
2010-12-03 15:35:00,27.01,27.04,27.01,27.02,638900.0,20.6775,20.7005,20.6775,20.6852,638900.0
2010-12-03 15:40:00,27.02,27.04,27.01,27.02,588100.0,20.6852,20.7005,20.6775,20.6852,588100.0
2010-12-03 15:45:00,27.03,27.05,27.02,27.05,1207200.0,20.6929,20.7082,20.6852,20.7082,1207200.0
2010-12-03 15:50:00,27.05,27.06,27.01,27.01,1334300.0,20.7082,20.7158,20.6775,20.6775,1334300.0
2010-12-03 15:55:00,27.01,27.04,26.99,27.02,2034900.0,20.6775,20.7005,20.6622,20.6852,2034900.0
2010-12-06 09:30:00,26.94,26.98,26.82,26.85,1825500.0,20.624,20.6546,20.5321,20.5551,1825500.0
2010-12-06 09:35:00,26.85,26.92,26.85,26.91,952100.0,20.5551,20.6086,20.5551,20.601,952100.0
2010-12-06 09:40:00,26.92,26.92,26.83,26.87,995000.0,20.6086,20.6086,20.5397,20.5704,995000.0
2010-12-06 09:45:00,26.87,26.9,26.85,26.85,558900.0,20.5704,20.5933,20.5551,20.5551,558900.0
2010-12-06 09:50:00,26.85,26.88,26.76,26.82,1165100.0,20.5551,20.578,20.4862,20.5321,1165100.0
2010-12-06 09:55:00,26.81,26.83,26.79,26.82,899400.0,20.5244,20.5397,20.5091,20.5321,899400.0
2010-12-06 10:00:00,26.83,26.87,26.8,26.82,638500.0,20.5397,20.5704,20.5168,20.5321,638500.0
2010-12-06 10:05:00,26.82,26.85,26.8,26.84,579900.0,20.5321,20.5551,20.5168,20.5474,579900.0
2010-12-06 10:10:00,26.84,26.85,26.82,26.83,774700.0,20.5474,20.5551,20.5321,20.5397,774700.0
2010-12-06 10:15:00,26.82,26.84,26.82,26.83,959900.0,20.5321,20.5474,20.5321,20.5397,959900.0
2010-12-06 10:20:00,26.83,26.83,26.79,26.83,778200.0,20.5397,20.5397,20.5091,20.5397,778200.0
2010-12-06 10:25:00,26.82,26.82,26.79,26.81,478600.0,20.5321,20.5321,20.5091,20.5244,478600.0
2010-12-06 10:30:00,26.81,26.83,26.8,26.81,726900.0,20.5244,20.5397,20.5168,20.5244,726900.0
2010-12-06 10:35:00,26.81,26.83,26.8,26.82,325300.0,20.5244,20.5397,20.5168,20.5321,325300.0
2010-12-06 10:40:00,26.81,26.83,26.8,26.83,378200.0,20.5244,20.5397,20.5168,20.5397,378200.0
2010-12-06 10:45:00,26.83,26.83,26.81,26.82,308700.0,20.5397,20.5397,20.5244,20.5321,308700.0
2010-12-06 10:50:00,26.82,26.82,26.8,26.82,520200.0,20.5321,20.5321,20.5168,20.5321,520200.0
2010-12-06 10:55:00,26.81,26.82,26.79,26.79,295800.0,20.5244,20.5321,20.5091,20.5091,295800.0
2010-12-06 11:00:00,26.79,26.83,26.79,26.8,367200.0,20.5091,20.5397,20.5091,20.5168,367200.0
2010-12-06 11:05:00,26.81,26.82,26.8,26.82,252900.0,20.5244,20.5321,20.5168,20.5321,252900.0
2010-12-06 11:10:00,26.82,26.83,26.81,26.82,353700.0,20.5321,20.5397,20.5244,20.5321,353700.0
2010-12-06 11:15:00,26.82,26.82,26.81,26.81,369800.0,20.5321,20.5321,20.5244,20.5244,369800.0
2010-12-06 11:20:00,26.81,26.82,26.81,26.81,187400.0,20.5244,20.5321,20.5244,20.5244,187400.0
2010-12-06 11:25:00,26.82,26.83,26.81,26.83,341200.0,20.5321,20.5397,20.5244,20.5397,341200.0
2010-12-06 11:30:00,26.83,26.84,26.81,26.83,267900.0,20.5397,20.5474,20.5244,20.5397,267900.0
2010-12-06 11:35:00,26.82,26.83,26.79,26.79,479300.0,20.5321,20.5397,20.5091,20.5091,479300.0
2010-12-06 11:40:00,26.79,26.84,26.79,26.83,343900.0,20.5091,20.5474,20.5091,20.5397,343900.0
2010-12-06 11:45:00,26.84,26.85,26.79,26.83,396100.0,20.5474,20.5551,20.5091,20.5397,396100.0
2010-12-06 11:50:00,26.83,26.83,26.82,26.83,100800.0,20.5397,20.5397,20.5321,20.5397,100800.0
2010-12-06 11:55:00,26.83,26.83,26.81,26.83,330600.0,20.5397,20.5397,20.5244,20.5397,330600.0
2010-12-06 12:00:00,26.83,26.85,26.82,26.83,246200.0,20.5397,20.5551,20.5321,20.5397,246200.0
2010-12-06 12:05:00,26.83,26.84,26.81,26.82,299100.0,20.5397,20.5474,20.5244,20.5321,299100.0
2010-12-06 12:10:00,26.83,26.84,26.82,26.83,392100.0,20.5397,20.5474,20.5321,20.5397,392100.0
2010-12-06 12:15:00,26.84,26.84,26.82,26.83,542700.0,20.5474,20.5474,20.5321,20.5397,542700.0
2010-12-06 12:20:00,26.82,26.83,26.82,26.83,180200.0,20.5321,20.5397,20.5321,20.5397,180200.0
2010-12-06 12:25:00,26.83,26.84,26.81,26.83,461400.0,20.5397,20.5474,20.5244,20.5397,461400.0
2010-12-06 12:30:00,26.83,26.84,26.82,26.84,152900.0,20.5397,20.5474,20.5321,20.5474,152900.0
2010-12-06 12:35:00,26.83,26.84,26.82,26.82,177000.0,20.5397,20.5474,20.5321,20.5321,177000.0
2010-12-06 12:40:00,26.82,26.83,26.82,26.82,78900.0,20.5321,20.5397,20.5321,20.5321,78900.0
2010-12-06 12:45:00,26.83,26.83,26.82,26.83,105700.0,20.5397,20.5397,20.5321,20.5397,105700.0
2010-12-06 12:50:00,26.83,26.83,26.8,26.8,434200.0,20.5397,20.5397,20.5168,20.5168,434200.0
2010-12-06 12:55:00,26.81,26.84,26.8,26.84,252600.0,20.5244,20.5474,20.5168,20.5474,252600.0
2010-12-06 13:00:00,26.83,26.84,26.83,26.84,71600.0,20.5397,20.5474,20.5397,20.5474,71600.0
2010-12-06 13:05:00,26.83,26.84,26.83,26.84,169700.0,20.5397,20.5474,20.5397,20.5474,169700.0
2010-12-06 13:10:00,26.83,26.84,26.83,26.84,138200.0,20.5397,20.5474,20.5397,20.5474,138200.0
2010-12-06 13:15:00,26.83,26.84,26.83,26.83,111400.0,20.5397,20.5474,20.5397,20.5397,111400.0
2010-12-06 13:20:00,26.83,26.86,26.83,26.86,422600.0,20.5397,20.5627,20.5397,20.5627,422600.0
2010-12-06 13:25:00,26.85,26.86,26.84,26.85,209200.0,20.5551,20.5627,20.5474,20.5551,209200.0
2010-12-06 13:30:00,26.85,26.86,26.85,26.86,144600.0,20.5551,20.5627,20.5551,20.5627,144600.0
2010-12-06 13:35:00,26.86,26.87,26.85,26.85,251400.0,20.5627,20.5704,20.5551,20.5551,251400.0
2010-12-06 13:40:00,26.85,26.86,26.85,26.86,192700.0,20.5551,20.5627,20.5551,20.5627,192700.0
2010-12-06 13:45:00,26.86,26.87,26.84,26.84,267900.0,20.5627,20.5704,20.5474,20.5474,267900.0
2010-12-06 13:50:00,26.84,26.85,26.83,26.83,163300.0,20.5474,20.5551,20.5397,20.5397,163300.0
2010-12-06 13:55:00,26.83,26.84,26.82,26.83,210500.0,20.5397,20.5474,20.5321,20.5397,210500.0
2010-12-06 14:00:00,26.83,26.83,26.81,26.82,128200.0,20.5397,20.5397,20.5244,20.5321,128200.0
2010-12-06 14:05:00,26.82,26.83,26.81,26.83,174900.0,20.5321,20.5397,20.5244,20.5397,174900.0
2010-12-06 14:10:00,26.83,26.83,26.82,26.82,158600.0,20.5397,20.5397,20.5321,20.5321,158600.0
2010-12-06 14:15:00,26.83,26.83,26.82,26.83,92100.0,20.5397,20.5397,20.5321,20.5397,92100.0
2010-12-06 14:20:00,26.82,26.83,26.82,26.83,209200.0,20.5321,20.5397,20.5321,20.5397,209200.0
2010-12-06 14:25:00,26.82,26.83,26.82,26.83,245800.0,20.5321,20.5397,20.5321,20.5397,245800.0
2010-12-06 14:30:00,26.82,26.88,26.82,26.87,572100.0,20.5321,20.578,20.5321,20.5704,572100.0
2010-12-06 14:35:00,26.87,26.87,26.86,26.87,139400.0,20.5704,20.5704,20.5627,20.5704,139400.0
2010-12-06 14:40:00,26.86,26.87,26.84,26.84,249900.0,20.5627,20.5704,20.5474,20.5474,249900.0
2010-12-06 14:45:00,26.84,26.85,26.84,26.84,86600.0,20.5474,20.5551,20.5474,20.5474,86600.0
2010-12-06 14:50:00,26.85,26.85,26.84,26.84,149700.0,20.5551,20.5551,20.5474,20.5474,149700.0
2010-12-06 14:55:00,26.84,26.85,26.84,26.85,341800.0,20.5474,20.5551,20.5474,20.5551,341800.0
2010-12-06 15:00:00,26.84,26.85,26.84,26.85,98400.0,20.5474,20.5551,20.5474,20.5551,98400.0
2010-12-06 15:05:00,26.84,26.85,26.83,26.83,365100.0,20.5474,20.5551,20.5397,20.5397,365100.0
2010-12-06 15:10:00,26.83,26.85,26.83,26.85,372000.0,20.5397,20.5551,20.5397,20.5551,372000.0
2010-12-06 15:15:00,26.85,26.85,26.84,26.84,164800.0,20.5551,20.5551,20.5474,20.5474,164800.0
2010-12-06 15:20:00,26.85,26.85,26.83,26.83,531400.0,20.5551,20.5551,20.5397,20.5397,531400.0
2010-12-06 15:25:00,26.84,26.86,26.83,26.86,724200.0,20.5474,20.5627,20.5397,20.5627,724200.0
2010-12-06 15:30:00,26.85,26.86,26.83,26.83,594000.0,20.5551,20.5627,20.5397,20.5397,594000.0
2010-12-06 15:35:00,26.83,26.84,26.83,26.83,271900.0,20.5397,20.5474,20.5397,20.5397,271900.0
2010-12-06 15:40:00,26.83,26.88,26.83,26.86,809100.0,20.5397,20.578,20.5397,20.5627,809100.0
2010-12-06 15:45:00,26.86,26.87,26.84,26.87,1020100.0,20.5627,20.5704,20.5474,20.5704,1020100.0
2010-12-06 15:50:00,26.87,26.87,26.83,26.83,1245300.0,20.5704,20.5704,20.5397,20.5397,1245300.0
2010-12-06 15:55:00,26.83,26.84,26.82,26.84,1481700.0,20.5397,20.5474,20.5321,20.5474,1481700.0
2010-12-07 09:30:00,27.07,27.09,26.94,27.01,2940900.0,20.7235,20.7388,20.624,20.6775,2940900.0
2010-12-07 09:35:00,27.0,27.01,26.88,26.91,1287300.0,20.6699,20.6775,20.578,20.601,1287300.0
2010-12-07 09:40:00,26.91,27.04,26.9,27.03,1215700.0,20.601,20.7005,20.5933,20.6929,1215700.0
2010-12-07 09:45:00,27.03,27.05,26.98,26.98,444500.0,20.6929,20.7082,20.6546,20.6546,444500.0
2010-12-07 09:50:00,26.98,27.07,26.98,27.05,792600.0,20.6546,20.7235,20.6546,20.7082,792600.0
2010-12-07 09:55:00,27.04,27.06,27.03,27.03,624500.0,20.7005,20.7158,20.6929,20.6929,624500.0
2010-12-07 10:00:00,27.03,27.06,26.99,27.0,1426700.0,20.6929,20.7158,20.6622,20.6699,1426700.0
2010-12-07 10:05:00,27.0,27.01,26.93,26.93,857300.0,20.6699,20.6775,20.6163,20.6163,857300.0
2010-12-07 10:10:00,26.93,26.96,26.92,26.92,1772900.0,20.6163,20.6393,20.6086,20.6086,1772900.0
2010-12-07 10:15:00,26.92,26.93,26.91,26.91,745700.0,20.6086,20.6163,20.601,20.601,745700.0
2010-12-07 10:20:00,26.92,26.95,26.9,26.94,1191600.0,20.6086,20.6316,20.5933,20.624,1191600.0
2010-12-07 10:25:00,26.94,26.95,26.9,26.91,1108200.0,20.624,20.6316,20.5933,20.601,1108200.0
2010-12-07 10:30:00,26.91,26.93,26.89,26.93,987600.0,20.601,20.6163,20.5857,20.6163,987600.0
2010-12-07 10:35:00,26.92,26.97,26.92,26.95,1398600.0,20.6086,20.6469,20.6086,20.6316,1398600.0
2010-12-07 10:40:00,26.96,26.97,26.95,26.96,481700.0,20.6393,20.6469,20.6316,20.6393,481700.0
2010-12-07 10:45:00,26.97,26.97,26.95,26.96,422400.0,20.6469,20.6469,20.6316,20.6393,422400.0
2010-12-07 10:50:00,26.97,26.99,26.96,26.96,387600.0,20.6469,20.6622,20.6393,20.6393,387600.0
2010-12-07 10:55:00,26.97,26.98,26.95,26.98,320100.0,20.6469,20.6546,20.6316,20.6546,320100.0
2010-12-07 11:00:00,26.98,26.98,26.95,26.97,293500.0,20.6546,20.6546,20.6316,20.6469,293500.0
2010-12-07 11:05:00,26.97,26.98,26.96,26.96,236700.0,20.6469,20.6546,20.6393,20.6393,236700.0
2010-12-07 11:10:00,26.96,26.99,26.95,26.97,576600.0,20.6393,20.6622,20.6316,20.6469,576600.0
2010-12-07 11:15:00,26.97,26.98,26.96,26.96,510200.0,20.6469,20.6546,20.6393,20.6393,510200.0
2010-12-07 11:20:00,26.96,26.97,26.96,26.96,298700.0,20.6393,20.6469,20.6393,20.6393,298700.0
2010-12-07 11:25:00,26.96,26.97,26.94,26.96,369900.0,20.6393,20.6469,20.624,20.6393,369900.0
2010-12-07 11:30:00,26.97,26.98,26.95,26.97,273600.0,20.6469,20.6546,20.6316,20.6469,273600.0
2010-12-07 11:35:00,26.97,26.99,26.96,26.98,279600.0,20.6469,20.6622,20.6393,20.6546,279600.0
2010-12-07 11:40:00,26.98,26.98,26.94,26.96,1363700.0,20.6546,20.6546,20.624,20.6393,1363700.0
2010-12-07 11:45:00,26.95,26.98,26.95,26.95,507800.0,20.6316,20.6546,20.6316,20.6316,507800.0
2010-12-07 11:50:00,26.95,26.96,26.92,26.93,504000.0,20.6316,20.6393,20.6086,20.6163,504000.0
2010-12-07 11:55:00,26.94,26.95,26.92,26.94,358700.0,20.624,20.6316,20.6086,20.624,358700.0
2010-12-07 12:00:00,26.94,26.95,26.94,26.95,93500.0,20.624,20.6316,20.624,20.6316,93500.0
2010-12-07 12:05:00,26.94,26.95,26.94,26.94,291100.0,20.624,20.6316,20.624,20.624,291100.0
2010-12-07 12:10:00,26.95,26.97,26.91,26.95,2043300.0,20.6316,20.6469,20.601,20.6316,2043300.0
2010-12-07 12:15:00,26.94,26.97,26.94,26.95,422100.0,20.624,20.6469,20.624,20.6316,422100.0
2010-12-07 12:20:00,26.95,26.97,26.93,26.93,323100.0,20.6316,20.6469,20.6163,20.6163,323100.0
2010-12-07 12:25:00,26.93,26.96,26.93,26.94,254700.0,20.6163,20.6393,20.6163,20.624,254700.0
2010-12-07 12:30:00,26.94,26.95,26.93,26.95,347600.0,20.624,20.6316,20.6163,20.6316,347600.0
2010-12-07 12:35:00,26.95,26.97,26.93,26.97,317400.0,20.6316,20.6469,20.6163,20.6469,317400.0
2010-12-07 12:40:00,26.97,26.97,26.95,26.97,264300.0,20.6469,20.6469,20.6316,20.6469,264300.0
2010-12-07 12:45:00,26.96,26.97,26.96,26.97,201000.0,20.6393,20.6469,20.6393,20.6469,201000.0
2010-12-07 12:50:00,26.97,26.97,26.95,26.95,326500.0,20.6469,20.6469,20.6316,20.6316,326500.0
2010-12-07 12:55:00,26.95,26.99,26.95,26.98,496300.0,20.6316,20.6622,20.6316,20.6546,496300.0
2010-12-07 13:00:00,26.98,26.99,26.97,26.99,402500.0,20.6546,20.6622,20.6469,20.6622,402500.0
2010-12-07 13:05:00,26.99,26.99,26.97,26.98,183200.0,20.6622,20.6622,20.6469,20.6546,183200.0
2010-12-07 13:10:00,26.98,26.98,26.94,26.95,308000.0,20.6546,20.6546,20.624,20.6316,308000.0
2010-12-07 13:15:00,26.95,26.96,26.94,26.94,229500.0,20.6316,20.6393,20.624,20.624,229500.0
2010-12-07 13:20:00,26.95,26.96,26.93,26.95,460300.0,20.6316,20.6393,20.6163,20.6316,460300.0
2010-12-07 13:25:00,26.95,26.96,26.93,26.93,385200.0,20.6316,20.6393,20.6163,20.6163,385200.0
2010-12-07 13:30:00,26.93,26.95,26.93,26.93,253300.0,20.6163,20.6316,20.6163,20.6163,253300.0
2010-12-07 13:35:00,26.93,26.95,26.92,26.95,521400.0,20.6163,20.6316,20.6086,20.6316,521400.0
2010-12-07 13:40:00,26.95,26.96,26.94,26.95,271900.0,20.6316,20.6393,20.624,20.6316,271900.0
2010-12-07 13:45:00,26.96,26.99,26.93,26.98,622000.0,20.6393,20.6622,20.6163,20.6546,622000.0
2010-12-07 13:50:00,26.97,26.98,26.96,26.98,348400.0,20.6469,20.6546,20.6393,20.6546,348400.0
2010-12-07 13:55:00,26.97,26.99,26.97,26.97,347900.0,20.6469,20.6622,20.6469,20.6469,347900.0
2010-12-07 14:00:00,26.97,26.99,26.95,26.97,585600.0,20.6469,20.6622,20.6316,20.6469,585600.0
2010-12-07 14:05:00,26.97,26.99,26.96,26.97,302700.0,20.6469,20.6622,20.6393,20.6469,302700.0
2010-12-07 14:10:00,26.97,26.98,26.95,26.95,712700.0,20.6469,20.6546,20.6316,20.6316,712700.0
2010-12-07 14:15:00,26.95,26.99,26.94,26.97,938900.0,20.6316,20.6622,20.624,20.6469,938900.0
2010-12-07 14:20:00,26.98,27.02,26.97,27.0,1162100.0,20.6546,20.6852,20.6469,20.6699,1162100.0
2010-12-07 14:25:00,27.0,27.05,27.0,27.04,1084800.0,20.6699,20.7082,20.6699,20.7005,1084800.0
2010-12-07 14:30:00,27.03,27.1,27.03,27.1,1186400.0,20.6929,20.7464,20.6929,20.7464,1186400.0
2010-12-07 14:35:00,27.1,27.13,27.09,27.1,874200.0,20.7464,20.7694,20.7388,20.7464,874200.0
2010-12-07 14:40:00,27.1,27.11,27.06,27.06,391500.0,20.7464,20.7541,20.7158,20.7158,391500.0
2010-12-07 14:45:00,27.07,27.09,27.06,27.08,235200.0,20.7235,20.7388,20.7158,20.7311,235200.0
2010-12-07 14:50:00,27.08,27.08,27.04,27.05,489600.0,20.7311,20.7311,20.7005,20.7082,489600.0
2010-12-07 14:55:00,27.04,27.05,26.94,26.97,1348500.0,20.7005,20.7082,20.624,20.6469,1348500.0
2010-12-07 15:00:00,26.97,26.99,26.95,26.95,1179300.0,20.6469,20.6622,20.6316,20.6316,1179300.0
2010-12-07 15:05:00,26.95,27.0,26.94,26.97,645500.0,20.6316,20.6699,20.624,20.6469,645500.0
2010-12-07 15:10:00,26.97,26.98,26.94,26.96,291400.0,20.6469,20.6546,20.624,20.6393,291400.0
2010-12-07 15:15:00,26.95,26.96,26.92,26.93,887200.0,20.6316,20.6393,20.6086,20.6163,887200.0
2010-12-07 15:20:00,26.94,26.94,26.89,26.9,769800.0,20.624,20.624,20.5857,20.5933,769800.0
2010-12-07 15:25:00,26.91,26.97,26.9,26.96,566500.0,20.601,20.6469,20.5933,20.6393,566500.0
2010-12-07 15:30:00,26.97,26.97,26.9,26.9,478800.0,20.6469,20.6469,20.5933,20.5933,478800.0
2010-12-07 15:35:00,26.9,26.98,26.9,26.98,523100.0,20.5933,20.6546,20.5933,20.6546,523100.0
2010-12-07 15:40:00,26.98,26.99,26.9,26.91,684400.0,20.6546,20.6622,20.5933,20.601,684400.0
2010-12-07 15:45:00,26.9,26.94,26.9,26.94,1054000.0,20.5933,20.624,20.5933,20.624,1054000.0
2010-12-07 15:50:00,26.93,26.93,26.85,26.86,1031700.0,20.6163,20.6163,20.5551,20.5627,1031700.0
2010-12-07 15:55:00,26.87,26.89,26.86,26.88,1736900.0,20.5704,20.5857,20.5627,20.578,1736900.0
2010-12-08 09:30:00,26.85,26.95,26.8,26.92,1140200.0,20.5551,20.6316,20.5168,20.6086,1140200.0
2010-12-08 09:35:00,26.91,26.98,26.91,26.97,1070500.0,20.601,20.6546,20.601,20.6469,1070500.0
2010-12-08 09:40:00,26.97,27.09,26.97,27.08,965100.0,20.6469,20.7388,20.6469,20.7311,965100.0
2010-12-08 09:45:00,27.08,27.09,27.05,27.06,391700.0,20.7311,20.7388,20.7082,20.7158,391700.0
2010-12-08 09:50:00,27.06,27.08,26.98,26.98,715100.0,20.7158,20.7311,20.6546,20.6546,715100.0
2010-12-08 09:55:00,26.98,27.06,26.98,27.04,730700.0,20.6546,20.7158,20.6546,20.7005,730700.0
2010-12-08 10:00:00,27.05,27.06,27.0,27.02,502800.0,20.7082,20.7158,20.6699,20.6852,502800.0
2010-12-08 10:05:00,27.01,27.02,26.97,27.01,865500.0,20.6775,20.6852,20.6469,20.6775,865500.0
2010-12-08 10:10:00,27.01,27.07,26.99,27.06,882500.0,20.6775,20.7235,20.6622,20.7158,882500.0
2010-12-08 10:15:00,27.07,27.08,27.0,27.0,697100.0,20.7235,20.7311,20.6699,20.6699,697100.0
2010-12-08 10:20:00,27.0,27.02,26.99,27.01,535800.0,20.6699,20.6852,20.6622,20.6775,535800.0
2010-12-08 10:25:00,27.01,27.06,27.01,27.02,496600.0,20.6775,20.7158,20.6775,20.6852,496600.0
2010-12-08 10:30:00,27.03,27.04,27.0,27.01,883400.0,20.6929,20.7005,20.6699,20.6775,883400.0
2010-12-08 10:35:00,27.01,27.02,26.99,27.0,1225600.0,20.6775,20.6852,20.6622,20.6699,1225600.0
2010-12-08 10:40:00,27.0,27.01,26.97,27.0,365500.0,20.6699,20.6775,20.6469,20.6699,365500.0
2010-12-08 10:45:00,27.0,27.02,26.99,27.01,295600.0,20.6699,20.6852,20.6622,20.6775,295600.0
2010-12-08 10:50:00,27.01,27.02,27.01,27.01,487600.0,20.6775,20.6852,20.6775,20.6775,487600.0
2010-12-08 10:55:00,27.02,27.02,27.01,27.01,454200.0,20.6852,20.6852,20.6775,20.6775,454200.0
2010-12-08 11:00:00,27.01,27.02,27.01,27.01,244600.0,20.6775,20.6852,20.6775,20.6775,244600.0
2010-12-08 11:05:00,27.02,27.04,27.01,27.01,580500.0,20.6852,20.7005,20.6775,20.6775,580500.0
2010-12-08 11:10:00,27.01,27.04,27.01,27.03,356000.0,20.6775,20.7005,20.6775,20.6929,356000.0
2010-12-08 11:15:00,27.04,27.05,27.03,27.04,365500.0,20.7005,20.7082,20.6929,20.7005,365500.0
2010-12-08 11:20:00,27.03,27.06,27.03,27.06,441900.0,20.6929,20.7158,20.6929,20.7158,441900.0
2010-12-08 11:25:00,27.06,27.1,27.05,27.09,762700.0,20.7158,20.7464,20.7082,20.7388,762700.0
2010-12-08 11:30:00,27.09,27.1,27.08,27.08,473400.0,20.7388,20.7464,20.7311,20.7311,473400.0
2010-12-08 11:35:00,27.08,27.1,27.08,27.08,239700.0,20.7311,20.7464,20.7311,20.7311,239700.0
2010-12-08 11:40:00,27.08,27.1,27.07,27.09,411900.0,20.7311,20.7464,20.7235,20.7388,411900.0
2010-12-08 11:45:00,27.1,27.14,27.09,27.14,543400.0,20.7464,20.7771,20.7388,20.7771,543400.0
2010-12-08 11:50:00,27.14,27.17,27.13,27.14,681200.0,20.7771,20.8,20.7694,20.7771,681200.0
2010-12-08 11:55:00,27.15,27.15,27.12,27.14,288800.0,20.7847,20.7847,20.7618,20.7771,288800.0
2010-12-08 12:00:00,27.14,27.15,27.12,27.15,396100.0,20.7771,20.7847,20.7618,20.7847,396100.0
2010-12-08 12:05:00,27.15,27.16,27.14,27.16,208000.0,20.7847,20.7924,20.7771,20.7924,208000.0
2010-12-08 12:10:00,27.16,27.18,27.15,27.18,258400.0,20.7924,20.8077,20.7847,20.8077,258400.0
2010-12-08 12:15:00,27.17,27.18,27.16,27.16,408600.0,20.8,20.8077,20.7924,20.7924,408600.0
2010-12-08 12:20:00,27.16,27.16,27.11,27.12,268500.0,20.7924,20.7924,20.7541,20.7618,268500.0
2010-12-08 12:25:00,27.12,27.12,27.11,27.11,150700.0,20.7618,20.7618,20.7541,20.7541,150700.0
2010-12-08 12:30:00,27.11,27.12,27.06,27.06,265600.0,20.7541,20.7618,20.7158,20.7158,265600.0
2010-12-08 12:35:00,27.06,27.11,27.05,27.11,898100.0,20.7158,20.7541,20.7082,20.7541,898100.0
2010-12-08 12:40:00,27.1,27.12,27.08,27.11,330200.0,20.7464,20.7618,20.7311,20.7541,330200.0
2010-12-08 12:45:00,27.12,27.14,27.09,27.11,505900.0,20.7618,20.7771,20.7388,20.7541,505900.0
2010-12-08 12:50:00,27.11,27.14,27.11,27.13,326500.0,20.7541,20.7771,20.7541,20.7694,326500.0
2010-12-08 12:55:00,27.13,27.17,27.13,27.16,509900.0,20.7694,20.8,20.7694,20.7924,509900.0
2010-12-08 13:00:00,27.16,27.18,27.14,27.17,996000.0,20.7924,20.8077,20.7771,20.8,996000.0
2010-12-08 13:05:00,27.18,27.2,27.17,27.2,757800.0,20.8077,20.823,20.8,20.823,757800.0
2010-12-08 13:10:00,27.2,27.22,27.18,27.19,540900.0,20.823,20.8383,20.8077,20.8153,540900.0
2010-12-08 13:15:00,27.19,27.19,27.13,27.14,334300.0,20.8153,20.8153,20.7694,20.7771,334300.0
2010-12-08 13:20:00,27.14,27.16,27.13,27.14,373000.0,20.7771,20.7924,20.7694,20.7771,373000.0
2010-12-08 13:25:00,27.14,27.15,27.14,27.15,137800.0,20.7771,20.7847,20.7771,20.7847,137800.0
2010-12-08 13:30:00,27.14,27.18,27.14,27.18,261100.0,20.7771,20.8077,20.7771,20.8077,261100.0
2010-12-08 13:35:00,27.18,27.2,27.17,27.19,376000.0,20.8077,20.823,20.8,20.8153,376000.0
2010-12-08 13:40:00,27.19,27.23,27.19,27.2,473800.0,20.8153,20.846,20.8153,20.823,473800.0
2010-12-08 13:45:00,27.2,27.21,27.18,27.2,372100.0,20.823,20.8307,20.8077,20.823,372100.0
2010-12-08 13:50:00,27.19,27.2,27.19,27.19,117800.0,20.8153,20.823,20.8153,20.8153,117800.0
2010-12-08 13:55:00,27.2,27.2,27.19,27.19,216600.0,20.823,20.823,20.8153,20.8153,216600.0
2010-12-08 14:00:00,27.19,27.2,27.15,27.16,294700.0,20.8153,20.823,20.7847,20.7924,294700.0
2010-12-08 14:05:00,27.15,27.16,27.15,27.16,155400.0,20.7847,20.7924,20.7847,20.7924,155400.0
2010-12-08 14:10:00,27.15,27.18,27.15,27.17,284300.0,20.7847,20.8077,20.7847,20.8,284300.0
2010-12-08 14:15:00,27.18,27.2,27.17,27.17,362600.0,20.8077,20.823,20.8,20.8,362600.0
2010-12-08 14:20:00,27.17,27.18,27.16,27.17,263600.0,20.8,20.8077,20.7924,20.8,263600.0
2010-12-08 14:25:00,27.17,27.18,27.15,27.16,274300.0,20.8,20.8077,20.7847,20.7924,274300.0
2010-12-08 14:30:00,27.16,27.18,27.15,27.18,299400.0,20.7924,20.8077,20.7847,20.8077,299400.0
2010-12-08 14:35:00,27.18,27.21,27.17,27.18,357900.0,20.8077,20.8307,20.8,20.8077,357900.0
2010-12-08 14:40:00,27.17,27.2,27.17,27.19,453300.0,20.8,20.823,20.8,20.8153,453300.0
2010-12-08 14:45:00,27.2,27.2,27.17,27.19,219600.0,20.823,20.823,20.8,20.8153,219600.0
2010-12-08 14:50:00,27.18,27.21,27.18,27.2,288100.0,20.8077,20.8307,20.8077,20.823,288100.0
2010-12-08 14:55:00,27.21,27.21,27.18,27.18,292900.0,20.8307,20.8307,20.8077,20.8077,292900.0
2010-12-08 15:00:00,27.18,27.2,27.17,27.19,389600.0,20.8077,20.823,20.8,20.8153,389600.0
2010-12-08 15:05:00,27.2,27.2,27.18,27.18,278500.0,20.823,20.823,20.8077,20.8077,278500.0
2010-12-08 15:10:00,27.18,27.19,27.15,27.18,349300.0,20.8077,20.8153,20.7847,20.8077,349300.0
2010-12-08 15:15:00,27.18,27.19,27.17,27.19,226100.0,20.8077,20.8153,20.8,20.8153,226100.0
2010-12-08 15:20:00,27.18,27.21,27.18,27.2,516000.0,20.8077,20.8307,20.8077,20.823,516000.0
2010-12-08 15:25:00,27.2,27.21,27.16,27.16,465400.0,20.823,20.8307,20.7924,20.7924,465400.0
2010-12-08 15:30:00,27.17,27.18,27.15,27.17,479100.0,20.8,20.8077,20.7847,20.8,479100.0
2010-12-08 15:35:00,27.17,27.18,27.16,27.17,326900.0,20.8,20.8077,20.7924,20.8,326900.0
2010-12-08 15:40:00,27.17,27.17,27.15,27.16,319800.0,20.8,20.8,20.7847,20.7924,319800.0
2010-12-08 15:45:00,27.16,27.18,27.15,27.18,639300.0,20.7924,20.8077,20.7847,20.8077,639300.0
2010-12-08 15:50:00,27.17,27.2,27.17,27.19,1025800.0,20.8,20.823,20.8,20.8153,1025800.0
2010-12-08 15:55:00,27.19,27.24,27.19,27.21,2036200.0,20.8153,20.8536,20.8153,20.8307,2036200.0
2010-12-09 09:30:00,27.3,27.34,27.1,27.34,3006800.0,20.8996,20.9302,20.7464,20.9302,3006800.0
2010-12-09 09:35:00,27.34,27.34,27.26,27.26,1416000.0,20.9302,20.9302,20.8689,20.8689,1416000.0
2010-12-09 09:40:00,27.26,27.3,27.25,27.27,1008200.0,20.8689,20.8996,20.8613,20.8766,1008200.0
2010-12-09 09:45:00,27.27,27.27,27.2,27.2,741600.0,20.8766,20.8766,20.823,20.823,741600.0
2010-12-09 09:50:00,27.21,27.3,27.2,27.3,818900.0,20.8307,20.8996,20.823,20.8996,818900.0
2010-12-09 09:55:00,27.29,27.33,27.28,27.29,1025400.0,20.8919,20.9225,20.8842,20.8919,1025400.0
2010-12-09 10:00:00,27.3,27.3,27.25,27.25,565300.0,20.8996,20.8996,20.8613,20.8613,565300.0
2010-12-09 10:05:00,27.24,27.25,27.19,27.19,677100.0,20.8536,20.8613,20.8153,20.8153,677100.0
2010-12-09 10:10:00,27.2,27.2,27.17,27.19,550900.0,20.823,20.823,20.8,20.8153,550900.0
2010-12-09 10:15:00,27.2,27.22,27.19,27.2,1177300.0,20.823,20.8383,20.8153,20.823,1177300.0
2010-12-09 10:20:00,27.2,27.2,27.13,27.13,781500.0,20.823,20.823,20.7694,20.7694,781500.0
2010-12-09 10:25:00,27.13,27.13,27.04,27.06,1431600.0,20.7694,20.7694,20.7005,20.7158,1431600.0
2010-12-09 10:30:00,27.06,27.1,27.06,27.1,663100.0,20.7158,20.7464,20.7158,20.7464,663100.0
2010-12-09 10:35:00,27.1,27.11,27.09,27.09,361600.0,20.7464,20.7541,20.7388,20.7388,361600.0
2010-12-09 10:40:00,27.1,27.1,27.04,27.06,1057700.0,20.7464,20.7464,20.7005,20.7158,1057700.0
2010-12-09 10:45:00,27.06,27.06,27.04,27.04,774000.0,20.7158,20.7158,20.7005,20.7005,774000.0
2010-12-09 10:50:00,27.05,27.06,27.01,27.03,663400.0,20.7082,20.7158,20.6775,20.6929,663400.0
2010-12-09 10:55:00,27.04,27.08,27.02,27.08,593300.0,20.7005,20.7311,20.6852,20.7311,593300.0
2010-12-09 11:00:00,27.08,27.08,27.04,27.05,318500.0,20.7311,20.7311,20.7005,20.7082,318500.0
2010-12-09 11:05:00,27.05,27.07,27.03,27.07,415600.0,20.7082,20.7235,20.6929,20.7235,415600.0
2010-12-09 11:10:00,27.06,27.09,27.05,27.09,562600.0,20.7158,20.7388,20.7082,20.7388,562600.0
2010-12-09 11:15:00,27.08,27.11,27.07,27.1,672300.0,20.7311,20.7541,20.7235,20.7464,672300.0
2010-12-09 11:20:00,27.1,27.11,27.1,27.1,147000.0,20.7464,20.7541,20.7464,20.7464,147000.0
2010-12-09 11:25:00,27.1,27.11,27.09,27.1,627800.0,20.7464,20.7541,20.7388,20.7464,627800.0
2010-12-09 11:30:00,27.1,27.11,27.09,27.1,425900.0,20.7464,20.7541,20.7388,20.7464,425900.0
2010-12-09 11:35:00,27.1,27.11,27.1,27.1,108800.0,20.7464,20.7541,20.7464,20.7464,108800.0
2010-12-09 11:40:00,27.1,27.11,27.09,27.1,330900.0,20.7464,20.7541,20.7388,20.7464,330900.0
2010-12-09 11:45:00,27.1,27.11,27.08,27.08,522700.0,20.7464,20.7541,20.7311,20.7311,522700.0
2010-12-09 11:50:00,27.08,27.11,27.07,27.1,462700.0,20.7311,20.7541,20.7235,20.7464,462700.0
2010-12-09 11:55:00,27.1,27.13,27.09,27.13,636800.0,20.7464,20.7694,20.7388,20.7694,636800.0
2010-12-09 12:00:00,27.12,27.17,27.12,27.17,455800.0,20.7618,20.8,20.7618,20.8,455800.0
2010-12-09 12:05:00,27.17,27.18,27.16,27.17,264900.0,20.8,20.8077,20.7924,20.8,264900.0
2010-12-09 12:10:00,27.17,27.2,27.17,27.17,544200.0,20.8,20.823,20.8,20.8,544200.0
2010-12-09 12:15:00,27.17,27.18,27.17,27.17,273500.0,20.8,20.8077,20.8,20.8,273500.0
2010-12-09 12:20:00,27.17,27.18,27.16,27.17,293200.0,20.8,20.8077,20.7924,20.8,293200.0
2010-12-09 12:25:00,27.17,27.18,27.16,27.16,443600.0,20.8,20.8077,20.7924,20.7924,443600.0
2010-12-09 12:30:00,27.16,27.17,27.15,27.16,352300.0,20.7924,20.8,20.7847,20.7924,352300.0
2010-12-09 12:35:00,27.15,27.16,27.13,27.14,237700.0,20.7847,20.7924,20.7694,20.7771,237700.0
2010-12-09 12:40:00,27.14,27.14,27.1,27.1,368500.0,20.7771,20.7771,20.7464,20.7464,368500.0
2010-12-09 12:45:00,27.1,27.11,27.09,27.09,171700.0,20.7464,20.7541,20.7388,20.7388,171700.0
2010-12-09 12:50:00,27.09,27.12,27.09,27.12,376100.0,20.7388,20.7618,20.7388,20.7618,376100.0
2010-12-09 12:55:00,27.11,27.14,27.11,27.12,300400.0,20.7541,20.7771,20.7541,20.7618,300400.0
2010-12-09 13:00:00,27.13,27.17,27.12,27.14,491700.0,20.7694,20.8,20.7618,20.7771,491700.0
2010-12-09 13:05:00,27.14,27.19,27.13,27.17,473500.0,20.7771,20.8153,20.7694,20.8,473500.0
2010-12-09 13:10:00,27.17,27.17,27.15,27.16,183800.0,20.8,20.8,20.7847,20.7924,183800.0
2010-12-09 13:15:00,27.16,27.17,27.15,27.15,224300.0,20.7924,20.8,20.7847,20.7847,224300.0
2010-12-09 13:20:00,27.16,27.16,27.13,27.13,144400.0,20.7924,20.7924,20.7694,20.7694,144400.0
2010-12-09 13:25:00,27.13,27.14,27.12,27.14,139400.0,20.7694,20.7771,20.7618,20.7771,139400.0
2010-12-09 13:30:00,27.14,27.14,27.11,27.11,143000.0,20.7771,20.7771,20.7541,20.7541,143000.0
2010-12-09 13:35:00,27.11,27.12,27.1,27.12,262200.0,20.7541,20.7618,20.7464,20.7618,262200.0
2010-12-09 13:40:00,27.12,27.12,27.11,27.11,140600.0,20.7618,20.7618,20.7541,20.7541,140600.0
2010-12-09 13:45:00,27.11,27.15,27.11,27.13,269900.0,20.7541,20.7847,20.7541,20.7694,269900.0
2010-12-09 13:50:00,27.13,27.13,27.11,27.13,491000.0,20.7694,20.7694,20.7541,20.7694,491000.0
2010-12-09 13:55:00,27.12,27.17,27.12,27.16,281100.0,20.7618,20.8,20.7618,20.7924,281100.0
2010-12-09 14:00:00,27.17,27.18,27.16,27.16,308300.0,20.8,20.8077,20.7924,20.7924,308300.0
2010-12-09 14:05:00,27.16,27.17,27.1,27.1,208400.0,20.7924,20.8,20.7464,20.7464,208400.0
2010-12-09 14:10:00,27.11,27.11,27.06,27.06,321100.0,20.7541,20.7541,20.7158,20.7158,321100.0
2010-12-09 14:15:00,27.06,27.07,27.06,27.06,112800.0,20.7158,20.7235,20.7158,20.7158,112800.0
2010-12-09 14:20:00,27.06,27.08,27.06,27.07,643800.0,20.7158,20.7311,20.7158,20.7235,643800.0
2010-12-09 14:25:00,27.07,27.08,27.07,27.07,193500.0,20.7235,20.7311,20.7235,20.7235,193500.0
2010-12-09 14:30:00,27.07,27.1,27.07,27.09,222600.0,20.7235,20.7464,20.7235,20.7388,222600.0
2010-12-09 14:35:00,27.1,27.14,27.09,27.11,515200.0,20.7464,20.7771,20.7388,20.7541,515200.0
2010-12-09 14:40:00,27.11,27.12,27.09,27.09,149900.0,20.7541,20.7618,20.7388,20.7388,149900.0
2010-12-09 14:45:00,27.09,27.1,27.07,27.07,125200.0,20.7388,20.7464,20.7235,20.7235,125200.0
2010-12-09 14:50:00,27.07,27.07,27.06,27.06,116100.0,20.7235,20.7235,20.7158,20.7158,116100.0
2010-12-09 14:55:00,27.06,27.07,27.05,27.06,396900.0,20.7158,20.7235,20.7082,20.7158,396900.0
2010-12-09 15:00:00,27.07,27.07,27.05,27.07,522800.0,20.7235,20.7235,20.7082,20.7235,522800.0
2010-12-09 15:05:00,27.06,27.07,27.03,27.03,352900.0,20.7158,20.7235,20.6929,20.6929,352900.0
2010-12-09 15:10:00,27.03,27.04,27.03,27.04,585500.0,20.6929,20.7005,20.6929,20.7005,585500.0
2010-12-09 15:15:00,27.04,27.07,27.03,27.07,947100.0,20.7005,20.7235,20.6929,20.7235,947100.0
2010-12-09 15:20:00,27.07,27.07,27.03,27.04,290700.0,20.7235,20.7235,20.6929,20.7005,290700.0
2010-12-09 15:25:00,27.04,27.04,27.03,27.04,468700.0,20.7005,20.7005,20.6929,20.7005,468700.0
2010-12-09 15:30:00,27.03,27.04,27.01,27.03,829800.0,20.6929,20.7005,20.6775,20.6929,829800.0
2010-12-09 15:35:00,27.02,27.08,27.02,27.07,985700.0,20.6852,20.7311,20.6852,20.7235,985700.0
2010-12-09 15:40:00,27.07,27.08,27.06,27.07,756400.0,20.7235,20.7311,20.7158,20.7235,756400.0
2010-12-09 15:45:00,27.08,27.11,27.07,27.09,1492300.0,20.7311,20.7541,20.7235,20.7388,1492300.0
2010-12-09 15:50:00,27.1,27.11,27.06,27.06,1053700.0,20.7464,20.7541,20.7158,20.7158,1053700.0
2010-12-09 15:55:00,27.07,27.1,27.04,27.09,2428000.0,20.7235,20.7464,20.7005,20.7388,2428000.0
2010-12-10 09:30:00,27.19,27.25,27.11,27.15,1705400.0,20.8153,20.8613,20.7541,20.7847,1705400.0
2010-12-10 09:35:00,27.15,27.2,27.14,27.18,655400.0,20.7847,20.823,20.7771,20.8077,655400.0
2010-12-10 09:40:00,27.19,27.19,27.14,27.15,749800.0,20.8153,20.8153,20.7771,20.7847,749800.0
2010-12-10 09:45:00,27.15,27.22,27.15,27.22,580000.0,20.7847,20.8383,20.7847,20.8383,580000.0
2010-12-10 09:50:00,27.22,27.24,27.18,27.23,614500.0,20.8383,20.8536,20.8077,20.846,614500.0
2010-12-10 09:55:00,27.22,27.25,27.2,27.2,661200.0,20.8383,20.8613,20.823,20.823,661200.0
2010-12-10 10:00:00,27.2,27.25,27.2,27.22,737800.0,20.823,20.8613,20.823,20.8383,737800.0
2010-12-10 10:05:00,27.22,27.29,27.22,27.26,656000.0,20.8383,20.8919,20.8383,20.8689,656000.0
2010-12-10 10:10:00,27.26,27.27,27.2,27.21,690000.0,20.8689,20.8766,20.823,20.8307,690000.0
2010-12-10 10:15:00,27.21,27.23,27.2,27.23,472800.0,20.8307,20.846,20.823,20.846,472800.0
2010-12-10 10:20:00,27.23,27.24,27.22,27.22,214300.0,20.846,20.8536,20.8383,20.8383,214300.0
2010-12-10 10:25:00,27.22,27.25,27.22,27.23,429500.0,20.8383,20.8613,20.8383,20.846,429500.0
2010-12-10 10:30:00,27.24,27.24,27.22,27.22,567200.0,20.8536,20.8536,20.8383,20.8383,567200.0
2010-12-10 10:35:00,27.22,27.24,27.21,27.22,487700.0,20.8383,20.8536,20.8307,20.8383,487700.0
2010-12-10 10:40:00,27.23,27.25,27.21,27.23,432500.0,20.846,20.8613,20.8307,20.846,432500.0
2010-12-10 10:45:00,27.24,27.25,27.23,27.24,225300.0,20.8536,20.8613,20.846,20.8536,225300.0
2010-12-10 10:50:00,27.24,27.24,27.23,27.23,213600.0,20.8536,20.8536,20.846,20.846,213600.0
2010-12-10 10:55:00,27.23,27.24,27.22,27.23,381400.0,20.846,20.8536,20.8383,20.846,381400.0
2010-12-10 11:00:00,27.23,27.24,27.22,27.23,170800.0,20.846,20.8536,20.8383,20.846,170800.0
2010-12-10 11:05:00,27.24,27.26,27.23,27.23,471600.0,20.8536,20.8689,20.846,20.846,471600.0
2010-12-10 11:10:00,27.23,27.24,27.23,27.24,200100.0,20.846,20.8536,20.846,20.8536,200100.0
2010-12-10 11:15:00,27.24,27.24,27.23,27.23,357500.0,20.8536,20.8536,20.846,20.846,357500.0
2010-12-10 11:20:00,27.23,27.24,27.23,27.24,272300.0,20.846,20.8536,20.846,20.8536,272300.0
2010-12-10 11:25:00,27.23,27.26,27.21,27.26,946100.0,20.846,20.8689,20.8307,20.8689,946100.0
2010-12-10 11:30:00,27.26,27.27,27.25,27.27,145800.0,20.8689,20.8766,20.8613,20.8766,145800.0
2010-12-10 11:35:00,27.26,27.27,27.26,27.26,141400.0,20.8689,20.8766,20.8689,20.8689,141400.0
2010-12-10 11:40:00,27.26,27.28,27.25,27.27,332400.0,20.8689,20.8842,20.8613,20.8766,332400.0
2010-12-10 11:45:00,27.28,27.3,27.27,27.29,217000.0,20.8842,20.8996,20.8766,20.8919,217000.0
2010-12-10 11:50:00,27.29,27.3,27.28,27.29,209400.0,20.8919,20.8996,20.8842,20.8919,209400.0
2010-12-10 11:55:00,27.3,27.38,27.29,27.38,722100.0,20.8996,20.9608,20.8919,20.9608,722100.0
2010-12-10 12:00:00,27.38,27.38,27.35,27.35,331700.0,20.9608,20.9608,20.9378,20.9378,331700.0
2010-12-10 12:05:00,27.35,27.37,27.34,27.36,198200.0,20.9378,20.9531,20.9302,20.9455,198200.0
2010-12-10 12:10:00,27.36,27.38,27.36,27.37,247300.0,20.9455,20.9608,20.9455,20.9531,247300.0
2010-12-10 12:15:00,27.38,27.38,27.36,27.36,113900.0,20.9608,20.9608,20.9455,20.9455,113900.0
2010-12-10 12:20:00,27.36,27.37,27.33,27.33,189900.0,20.9455,20.9531,20.9225,20.9225,189900.0
2010-12-10 12:25:00,27.33,27.37,27.33,27.36,379400.0,20.9225,20.9531,20.9225,20.9455,379400.0
2010-12-10 12:30:00,27.36,27.39,27.36,27.38,261400.0,20.9455,20.9685,20.9455,20.9608,261400.0
2010-12-10 12:35:00,27.38,27.4,27.36,27.37,332700.0,20.9608,20.9761,20.9455,20.9531,332700.0
2010-12-10 12:40:00,27.36,27.39,27.35,27.35,320000.0,20.9455,20.9685,20.9378,20.9378,320000.0
2010-12-10 12:45:00,27.35,27.39,27.35,27.36,439700.0,20.9378,20.9685,20.9378,20.9455,439700.0
2010-12-10 12:50:00,27.36,27.37,27.34,27.35,201400.0,20.9455,20.9531,20.9302,20.9378,201400.0
2010-12-10 12:55:00,27.34,27.37,27.34,27.36,338100.0,20.9302,20.9531,20.9302,20.9455,338100.0
2010-12-10 13:00:00,27.35,27.36,27.35,27.35,167000.0,20.9378,20.9455,20.9378,20.9378,167000.0
2010-12-10 13:05:00,27.36,27.36,27.31,27.32,432400.0,20.9455,20.9455,20.9072,20.9149,432400.0
2010-12-10 13:10:00,27.32,27.32,27.31,27.31,131000.0,20.9149,20.9149,20.9072,20.9072,131000.0
2010-12-10 13:15:00,27.31,27.33,27.31,27.32,224400.0,20.9072,20.9225,20.9072,20.9149,224400.0
2010-12-10 13:20:00,27.33,27.36,27.32,27.34,303300.0,20.9225,20.9455,20.9149,20.9302,303300.0
2010-12-10 13:25:00,27.35,27.35,27.33,27.33,199100.0,20.9378,20.9378,20.9225,20.9225,199100.0
2010-12-10 13:30:00,27.33,27.34,27.33,27.33,101100.0,20.9225,20.9302,20.9225,20.9225,101100.0
2010-12-10 13:35:00,27.33,27.35,27.32,27.34,262200.0,20.9225,20.9378,20.9149,20.9302,262200.0
2010-12-10 13:40:00,27.34,27.35,27.33,27.33,102100.0,20.9302,20.9378,20.9225,20.9225,102100.0
2010-12-10 13:45:00,27.33,27.36,27.33,27.36,342300.0,20.9225,20.9455,20.9225,20.9455,342300.0
2010-12-10 13:50:00,27.36,27.37,27.35,27.36,240800.0,20.9455,20.9531,20.9378,20.9455,240800.0
2010-12-10 13:55:00,27.36,27.37,27.35,27.36,406400.0,20.9455,20.9531,20.9378,20.9455,406400.0
2010-12-10 14:00:00,27.36,27.37,27.33,27.33,220800.0,20.9455,20.9531,20.9225,20.9225,220800.0
2010-12-10 14:05:00,27.33,27.36,27.33,27.36,194700.0,20.9225,20.9455,20.9225,20.9455,194700.0
2010-12-10 14:10:00,27.36,27.38,27.35,27.35,480800.0,20.9455,20.9608,20.9378,20.9378,480800.0
2010-12-10 14:15:00,27.35,27.36,27.34,27.36,168800.0,20.9378,20.9455,20.9302,20.9455,168800.0
2010-12-10 14:20:00,27.35,27.37,27.35,27.36,215300.0,20.9378,20.9531,20.9378,20.9455,215300.0
2010-12-10 14:25:00,27.36,27.37,27.35,27.35,185100.0,20.9455,20.9531,20.9378,20.9378,185100.0
2010-12-10 14:30:00,27.35,27.36,27.34,27.35,269600.0,20.9378,20.9455,20.9302,20.9378,269600.0
2010-12-10 14:35:00,27.36,27.36,27.35,27.36,100500.0,20.9455,20.9455,20.9378,20.9455,100500.0
2010-12-10 14:40:00,27.36,27.36,27.35,27.35,144000.0,20.9455,20.9455,20.9378,20.9378,144000.0
2010-12-10 14:45:00,27.35,27.36,27.35,27.35,170400.0,20.9378,20.9455,20.9378,20.9378,170400.0
2010-12-10 14:50:00,27.36,27.36,27.35,27.35,93600.0,20.9455,20.9455,20.9378,20.9378,93600.0
2010-12-10 14:55:00,27.35,27.38,27.35,27.38,264900.0,20.9378,20.9608,20.9378,20.9608,264900.0
2010-12-10 15:00:00,27.37,27.38,27.36,27.36,339600.0,20.9531,20.9608,20.9455,20.9455,339600.0
2010-12-10 15:05:00,27.36,27.37,27.35,27.36,639600.0,20.9455,20.9531,20.9378,20.9455,639600.0
2010-12-10 15:10:00,27.36,27.37,27.34,27.35,386600.0,20.9455,20.9531,20.9302,20.9378,386600.0
2010-12-10 15:15:00,27.34,27.35,27.32,27.32,285900.0,20.9302,20.9378,20.9149,20.9149,285900.0
2010-12-10 15:20:00,27.32,27.35,27.32,27.35,304800.0,20.9149,20.9378,20.9149,20.9378,304800.0
2010-12-10 15:25:00,27.35,27.37,27.33,27.35,1561500.0,20.9378,20.9531,20.9225,20.9378,1561500.0
2010-12-10 15:30:00,27.35,27.4,27.35,27.4,771900.0,20.9378,20.9761,20.9378,20.9761,771900.0
2010-12-10 15:35:00,27.4,27.4,27.36,27.36,664900.0,20.9761,20.9761,20.9455,20.9455,664900.0
2010-12-10 15:40:00,27.36,27.39,27.35,27.38,966300.0,20.9455,20.9685,20.9378,20.9608,966300.0
2010-12-10 15:45:00,27.39,27.4,27.32,27.34,1592300.0,20.9685,20.9761,20.9149,20.9302,1592300.0
2010-12-10 15:50:00,27.35,27.37,27.34,27.37,834900.0,20.9378,20.9531,20.9302,20.9531,834900.0
2010-12-10 15:55:00,27.37,27.38,27.33,27.34,2206500.0,20.9531,20.9608,20.9225,20.9302,2206500.0
2010-12-13 09:30:00,27.27,27.35,27.23,27.31,1998600.0,20.8766,20.9378,20.846,20.9072,1998600.0
2010-12-13 09:35:00,27.32,27.32,27.21,27.21,1434400.0,20.9149,20.9149,20.8307,20.8307,1434400.0
2010-12-13 09:40:00,27.21,27.27,27.2,27.23,1611500.0,20.8307,20.8766,20.823,20.846,1611500.0
2010-12-13 09:45:00,27.22,27.26,27.21,27.24,888600.0,20.8383,20.8689,20.8307,20.8536,888600.0
2010-12-13 09:50:00,27.25,27.25,27.22,27.25,892200.0,20.8613,20.8613,20.8383,20.8613,892200.0
2010-12-13 09:55:00,27.24,27.26,27.17,27.21,1243100.0,20.8536,20.8689,20.8,20.8307,1243100.0
2010-12-13 10:00:00,27.22,27.25,27.21,27.25,621000.0,20.8383,20.8613,20.8307,20.8613,621000.0
2010-12-13 10:05:00,27.24,27.25,27.23,27.23,587700.0,20.8536,20.8613,20.846,20.846,587700.0
2010-12-13 10:10:00,27.24,27.25,27.21,27.24,668400.0,20.8536,20.8613,20.8307,20.8536,668400.0
2010-12-13 10:15:00,27.24,27.26,27.24,27.25,409000.0,20.8536,20.8689,20.8536,20.8613,409000.0
2010-12-13 10:20:00,27.25,27.25,27.24,27.24,384000.0,20.8613,20.8613,20.8536,20.8536,384000.0
2010-12-13 10:25:00,27.24,27.27,27.24,27.24,600500.0,20.8536,20.8766,20.8536,20.8536,600500.0
2010-12-13 10:30:00,27.25,27.25,27.22,27.22,545900.0,20.8613,20.8613,20.8383,20.8383,545900.0
2010-12-13 10:35:00,27.22,27.25,27.2,27.25,812300.0,20.8383,20.8613,20.823,20.8613,812300.0
2010-12-13 10:40:00,27.25,27.25,27.24,27.25,218600.0,20.8613,20.8613,20.8536,20.8613,218600.0
2010-12-13 10:45:00,27.25,27.27,27.24,27.26,658100.0,20.8613,20.8766,20.8536,20.8689,658100.0
2010-12-13 10:50:00,27.27,27.28,27.26,27.27,377200.0,20.8766,20.8842,20.8689,20.8766,377200.0
2010-12-13 10:55:00,27.27,27.3,27.27,27.29,412400.0,20.8766,20.8996,20.8766,20.8919,412400.0
2010-12-13 11:00:00,27.3,27.3,27.26,27.29,882900.0,20.8996,20.8996,20.8689,20.8919,882900.0
2010-12-13 11:05:00,27.28,27.3,27.26,27.28,319900.0,20.8842,20.8996,20.8689,20.8842,319900.0
2010-12-13 11:10:00,27.29,27.3,27.26,27.27,440400.0,20.8919,20.8996,20.8689,20.8766,440400.0
2010-12-13 11:15:00,27.27,27.3,27.27,27.3,521600.0,20.8766,20.8996,20.8766,20.8996,521600.0
2010-12-13 11:20:00,27.29,27.3,27.28,27.28,523900.0,20.8919,20.8996,20.8842,20.8842,523900.0
2010-12-13 11:25:00,27.28,27.3,27.28,27.29,549400.0,20.8842,20.8996,20.8842,20.8919,549400.0
2010-12-13 11:30:00,27.29,27.29,27.27,27.27,447700.0,20.8919,20.8919,20.8766,20.8766,447700.0
2010-12-13 11:35:00,27.27,27.3,27.27,27.29,360200.0,20.8766,20.8996,20.8766,20.8919,360200.0
2010-12-13 11:40:00,27.3,27.31,27.28,27.29,411600.0,20.8996,20.9072,20.8842,20.8919,411600.0
2010-12-13 11:45:00,27.29,27.32,27.28,27.31,510100.0,20.8919,20.9149,20.8842,20.9072,510100.0
2010-12-13 11:50:00,27.32,27.33,27.31,27.33,256100.0,20.9149,20.9225,20.9072,20.9225,256100.0
2010-12-13 11:55:00,27.32,27.33,27.31,27.31,535400.0,20.9149,20.9225,20.9072,20.9072,535400.0
2010-12-13 12:00:00,27.31,27.33,27.3,27.3,264000.0,20.9072,20.9225,20.8996,20.8996,264000.0
2010-12-13 12:05:00,27.31,27.32,27.3,27.31,381900.0,20.9072,20.9149,20.8996,20.9072,381900.0
2010-12-13 12:10:00,27.31,27.32,27.3,27.32,273800.0,20.9072,20.9149,20.8996,20.9149,273800.0
2010-12-13 12:15:00,27.32,27.32,27.3,27.3,348800.0,20.9149,20.9149,20.8996,20.8996,348800.0
2010-12-13 12:20:00,27.3,27.31,27.28,27.29,217400.0,20.8996,20.9072,20.8842,20.8919,217400.0
2010-12-13 12:25:00,27.29,27.35,27.28,27.35,522300.0,20.8919,20.9378,20.8842,20.9378,522300.0
2010-12-13 12:30:00,27.35,27.35,27.32,27.32,369900.0,20.9378,20.9378,20.9149,20.9149,369900.0
2010-12-13 12:35:00,27.32,27.35,27.32,27.33,301300.0,20.9149,20.9378,20.9149,20.9225,301300.0
2010-12-13 12:40:00,27.33,27.34,27.33,27.34,246300.0,20.9225,20.9302,20.9225,20.9302,246300.0
2010-12-13 12:45:00,27.34,27.35,27.33,27.35,294100.0,20.9302,20.9378,20.9225,20.9378,294100.0
2010-12-13 12:50:00,27.34,27.36,27.34,27.36,231700.0,20.9302,20.9455,20.9302,20.9455,231700.0
2010-12-13 12:55:00,27.36,27.39,27.35,27.37,532700.0,20.9455,20.9685,20.9378,20.9531,532700.0
2010-12-13 13:00:00,27.36,27.37,27.36,27.37,106100.0,20.9455,20.9531,20.9455,20.9531,106100.0
2010-12-13 13:05:00,27.36,27.39,27.36,27.39,321000.0,20.9455,20.9685,20.9455,20.9685,321000.0
2010-12-13 13:10:00,27.38,27.39,27.37,27.38,225000.0,20.9608,20.9685,20.9531,20.9608,225000.0
2010-12-13 13:15:00,27.37,27.38,27.35,27.35,162800.0,20.9531,20.9608,20.9378,20.9378,162800.0
2010-12-13 13:20:00,27.35,27.37,27.35,27.35,424600.0,20.9378,20.9531,20.9378,20.9378,424600.0
2010-12-13 13:25:00,27.35,27.36,27.35,27.36,204600.0,20.9378,20.9455,20.9378,20.9455,204600.0
2010-12-13 13:30:00,27.35,27.36,27.35,27.35,330000.0,20.9378,20.9455,20.9378,20.9378,330000.0
2010-12-13 13:35:00,27.35,27.36,27.35,27.35,288400.0,20.9378,20.9455,20.9378,20.9378,288400.0
2010-12-13 13:40:00,27.35,27.36,27.35,27.35,419800.0,20.9378,20.9455,20.9378,20.9378,419800.0
2010-12-13 13:45:00,27.35,27.36,27.35,27.36,342400.0,20.9378,20.9455,20.9378,20.9455,342400.0
2010-12-13 13:50:00,27.36,27.37,27.35,27.37,235000.0,20.9455,20.9531,20.9378,20.9531,235000.0
2010-12-13 13:55:00,27.36,27.4,27.36,27.4,356000.0,20.9455,20.9761,20.9455,20.9761,356000.0
2010-12-13 14:00:00,27.4,27.4,27.39,27.39,164000.0,20.9761,20.9761,20.9685,20.9685,164000.0
2010-12-13 14:05:00,27.39,27.43,27.39,27.42,650200.0,20.9685,20.9991,20.9685,20.9914,650200.0
2010-12-13 14:10:00,27.42,27.44,27.42,27.43,433500.0,20.9914,21.0067,20.9914,20.9991,433500.0
2010-12-13 14:15:00,27.43,27.44,27.4,27.41,541200.0,20.9991,21.0067,20.9761,20.9838,541200.0
2010-12-13 14:20:00,27.4,27.42,27.4,27.42,478300.0,20.9761,20.9914,20.9761,20.9914,478300.0
2010-12-13 14:25:00,27.42,27.42,27.4,27.42,274500.0,20.9914,20.9914,20.9761,20.9914,274500.0
2010-12-13 14:30:00,27.42,27.43,27.41,27.43,273300.0,20.9914,20.9991,20.9838,20.9991,273300.0
2010-12-13 14:35:00,27.43,27.44,27.42,27.42,257200.0,20.9991,21.0067,20.9914,20.9914,257200.0
2010-12-13 14:40:00,27.42,27.43,27.42,27.43,184200.0,20.9914,20.9991,20.9914,20.9991,184200.0
2010-12-13 14:45:00,27.42,27.44,27.42,27.44,306200.0,20.9914,21.0067,20.9914,21.0067,306200.0
2010-12-13 14:50:00,27.44,27.44,27.42,27.42,650700.0,21.0067,21.0067,20.9914,20.9914,650700.0
2010-12-13 14:55:00,27.42,27.43,27.42,27.42,185400.0,20.9914,20.9991,20.9914,20.9914,185400.0
2010-12-13 15:00:00,27.43,27.43,27.4,27.43,568700.0,20.9991,20.9991,20.9761,20.9991,568700.0
2010-12-13 15:05:00,27.42,27.43,27.41,27.41,638200.0,20.9914,20.9991,20.9838,20.9838,638200.0
2010-12-13 15:10:00,27.41,27.44,27.4,27.43,840200.0,20.9838,21.0067,20.9761,20.9991,840200.0
2010-12-13 15:15:00,27.43,27.45,27.43,27.45,471800.0,20.9991,21.0144,20.9991,21.0144,471800.0
2010-12-13 15:20:00,27.45,27.45,27.41,27.41,497300.0,21.0144,21.0144,20.9838,20.9838,497300.0
2010-12-13 15:25:00,27.42,27.44,27.4,27.41,669400.0,20.9914,21.0067,20.9761,20.9838,669400.0
2010-12-13 15:30:00,27.42,27.42,27.36,27.36,416300.0,20.9914,20.9914,20.9455,20.9455,416300.0
2010-12-13 15:35:00,27.37,27.39,27.36,27.39,414800.0,20.9531,20.9685,20.9455,20.9685,414800.0
2010-12-13 15:40:00,27.39,27.39,27.31,27.33,1079600.0,20.9685,20.9685,20.9072,20.9225,1079600.0
2010-12-13 15:45:00,27.32,27.33,27.28,27.33,1171100.0,20.9149,20.9225,20.8842,20.9225,1171100.0
2010-12-13 15:50:00,27.32,27.33,27.3,27.3,847500.0,20.9149,20.9225,20.8996,20.8996,847500.0
2010-12-13 15:55:00,27.3,27.31,27.23,27.23,2828300.0,20.8996,20.9072,20.846,20.846,2828300.0
2010-12-14 09:30:00,27.31,27.4,27.26,27.3,1935000.0,20.9072,20.9761,20.8689,20.8996,1935000.0
2010-12-14 09:35:00,27.29,27.33,27.26,27.28,886500.0,20.8919,20.9225,20.8689,20.8842,886500.0
2010-12-14 09:40:00,27.28,27.39,27.28,27.38,1135000.0,20.8842,20.9685,20.8842,20.9608,1135000.0
2010-12-14 09:45:00,27.38,27.4,27.35,27.37,975800.0,20.9608,20.9761,20.9378,20.9531,975800.0
2010-12-14 09:50:00,27.36,27.42,27.35,27.37,1033500.0,20.9455,20.9914,20.9378,20.9531,1033500.0
2010-12-14 09:55:00,27.37,27.42,27.35,27.41,759000.0,20.9531,20.9914,20.9378,20.9838,759000.0
2010-12-14 10:00:00,27.41,27.42,27.39,27.4,709800.0,20.9838,20.9914,20.9685,20.9761,709800.0
2010-12-14 10:05:00,27.41,27.48,27.4,27.48,1203400.0,20.9838,21.0374,20.9761,21.0374,1203400.0
2010-12-14 10:10:00,27.48,27.5,27.46,27.49,1553900.0,21.0374,21.0527,21.022,21.045,1553900.0
2010-12-14 10:15:00,27.49,27.5,27.48,27.49,581100.0,21.045,21.0527,21.0374,21.045,581100.0
2010-12-14 10:20:00,27.49,27.5,27.47,27.47,896300.0,21.045,21.0527,21.0297,21.0297,896300.0
2010-12-14 10:25:00,27.48,27.49,27.46,27.49,800400.0,21.0374,21.045,21.022,21.045,800400.0
2010-12-14 10:30:00,27.48,27.49,27.46,27.47,326800.0,21.0374,21.045,21.022,21.0297,326800.0
2010-12-14 10:35:00,27.47,27.49,27.46,27.46,751300.0,21.0297,21.045,21.022,21.022,751300.0
2010-12-14 10:40:00,27.47,27.47,27.45,27.45,476700.0,21.0297,21.0297,21.0144,21.0144,476700.0
2010-12-14 10:45:00,27.45,27.46,27.45,27.46,338100.0,21.0144,21.022,21.0144,21.022,338100.0
2010-12-14 10:50:00,27.46,27.48,27.44,27.46,790400.0,21.022,21.0374,21.0067,21.022,790400.0
2010-12-14 10:55:00,27.45,27.48,27.45,27.48,848100.0,21.0144,21.0374,21.0144,21.0374,848100.0
2010-12-14 11:00:00,27.48,27.49,27.47,27.48,416000.0,21.0374,21.045,21.0297,21.0374,416000.0
2010-12-14 11:05:00,27.47,27.48,27.46,27.47,332000.0,21.0297,21.0374,21.022,21.0297,332000.0
2010-12-14 11:10:00,27.48,27.49,27.47,27.48,415200.0,21.0374,21.045,21.0297,21.0374,415200.0
2010-12-14 11:15:00,27.48,27.5,27.48,27.5,649800.0,21.0374,21.0527,21.0374,21.0527,649800.0
2010-12-14 11:20:00,27.5,27.5,27.49,27.49,324000.0,21.0527,21.0527,21.045,21.045,324000.0
2010-12-14 11:25:00,27.5,27.5,27.48,27.49,606400.0,21.0527,21.0527,21.0374,21.045,606400.0
2010-12-14 11:30:00,27.49,27.5,27.48,27.5,566400.0,21.045,21.0527,21.0374,21.0527,566400.0
2010-12-14 11:35:00,27.5,27.59,27.49,27.59,1683400.0,21.0527,21.1216,21.045,21.1216,1683400.0
2010-12-14 11:40:00,27.59,27.59,27.56,27.57,704300.0,21.1216,21.1216,21.0986,21.1063,704300.0
2010-12-14 11:45:00,27.57,27.58,27.56,27.58,499500.0,21.1063,21.1139,21.0986,21.1139,499500.0
2010-12-14 11:50:00,27.58,27.6,27.56,27.58,665500.0,21.1139,21.1292,21.0986,21.1139,665500.0
2010-12-14 11:55:00,27.57,27.61,27.57,27.61,494800.0,21.1063,21.1369,21.1063,21.1369,494800.0
2010-12-14 12:00:00,27.62,27.63,27.59,27.6,559100.0,21.1445,21.1522,21.1216,21.1292,559100.0
2010-12-14 12:05:00,27.6,27.62,27.59,27.6,442100.0,21.1292,21.1445,21.1216,21.1292,442100.0
2010-12-14 12:10:00,27.6,27.62,27.6,27.62,231300.0,21.1292,21.1445,21.1292,21.1445,231300.0
2010-12-14 12:15:00,27.61,27.64,27.61,27.64,586500.0,21.1369,21.1598,21.1369,21.1598,586500.0
2010-12-14 12:20:00,27.64,27.67,27.63,27.66,656400.0,21.1598,21.1828,21.1522,21.1752,656400.0
2010-12-14 12:25:00,27.67,27.68,27.63,27.63,951800.0,21.1828,21.1905,21.1522,21.1522,951800.0
2010-12-14 12:30:00,27.64,27.64,27.62,27.63,238600.0,21.1598,21.1598,21.1445,21.1522,238600.0
2010-12-14 12:35:00,27.63,27.65,27.6,27.61,747700.0,21.1522,21.1675,21.1292,21.1369,747700.0
2010-12-14 12:40:00,27.61,27.63,27.6,27.62,380100.0,21.1369,21.1522,21.1292,21.1445,380100.0
2010-12-14 12:45:00,27.61,27.64,27.61,27.64,369700.0,21.1369,21.1598,21.1369,21.1598,369700.0
2010-12-14 12:50:00,27.63,27.66,27.63,27.66,323600.0,21.1522,21.1752,21.1522,21.1752,323600.0
2010-12-14 12:55:00,27.66,27.66,27.65,27.66,186800.0,21.1752,21.1752,21.1675,21.1752,186800.0
2010-12-14 13:00:00,27.66,27.68,27.63,27.63,839000.0,21.1752,21.1905,21.1522,21.1522,839000.0
2010-12-14 13:05:00,27.63,27.66,27.63,27.66,343300.0,21.1522,21.1752,21.1522,21.1752,343300.0
2010-12-14 13:10:00,27.66,27.66,27.65,27.66,269900.0,21.1752,21.1752,21.1675,21.1752,269900.0
2010-12-14 13:15:00,27.66,27.67,27.65,27.67,204800.0,21.1752,21.1828,21.1675,21.1828,204800.0
2010-12-14 13:20:00,27.67,27.68,27.66,27.67,186000.0,21.1828,21.1905,21.1752,21.1828,186000.0
2010-12-14 13:25:00,27.68,27.68,27.66,27.66,457300.0,21.1905,21.1905,21.1752,21.1752,457300.0
2010-12-14 13:30:00,27.67,27.67,27.64,27.66,352000.0,21.1828,21.1828,21.1598,21.1752,352000.0
2010-12-14 13:35:00,27.66,27.68,27.65,27.68,316000.0,21.1752,21.1905,21.1675,21.1905,316000.0
2010-12-14 13:40:00,27.67,27.68,27.67,27.68,342500.0,21.1828,21.1905,21.1828,21.1905,342500.0
2010-12-14 13:45:00,27.67,27.68,27.67,27.67,255800.0,21.1828,21.1905,21.1828,21.1828,255800.0
2010-12-14 13:50:00,27.68,27.68,27.67,27.68,309400.0,21.1905,21.1905,21.1828,21.1905,309400.0
2010-12-14 13:55:00,27.67,27.68,27.67,27.68,332700.0,21.1828,21.1905,21.1828,21.1905,332700.0
2010-12-14 14:00:00,27.67,27.68,27.63,27.63,877400.0,21.1828,21.1905,21.1522,21.1522,877400.0
2010-12-14 14:05:00,27.63,27.64,27.62,27.63,260000.0,21.1522,21.1598,21.1445,21.1522,260000.0
2010-12-14 14:10:00,27.62,27.65,27.62,27.64,426600.0,21.1445,21.1675,21.1445,21.1598,426600.0
2010-12-14 14:15:00,27.64,27.68,27.62,27.67,926900.0,21.1598,21.1905,21.1445,21.1828,926900.0
2010-12-14 14:20:00,27.67,27.68,27.64,27.65,759800.0,21.1828,21.1905,21.1598,21.1675,759800.0
2010-12-14 14:25:00,27.66,27.67,27.61,27.62,740700.0,21.1752,21.1828,21.1369,21.1445,740700.0
2010-12-14 14:30:00,27.63,27.68,27.61,27.66,1204100.0,21.1522,21.1905,21.1369,21.1752,1204100.0
2010-12-14 14:35:00,27.66,27.69,27.66,27.68,680200.0,21.1752,21.1981,21.1752,21.1905,680200.0
2010-12-14 14:40:00,27.68,27.69,27.63,27.63,638400.0,21.1905,21.1981,21.1522,21.1522,638400.0
2010-12-14 14:45:00,27.63,27.66,27.61,27.63,672000.0,21.1522,21.1752,21.1369,21.1522,672000.0
2010-12-14 14:50:00,27.64,27.68,27.6,27.67,540300.0,21.1598,21.1905,21.1292,21.1828,540300.0
2010-12-14 14:55:00,27.68,27.7,27.66,27.69,671000.0,21.1905,21.2058,21.1752,21.1981,671000.0
2010-12-14 15:00:00,27.69,27.71,27.68,27.68,976900.0,21.1981,21.2134,21.1905,21.1905,976900.0
2010-12-14 15:05:00,27.68,27.73,27.68,27.73,883800.0,21.1905,21.2287,21.1905,21.2287,883800.0
2010-12-14 15:10:00,27.73,27.74,27.71,27.74,1124600.0,21.2287,21.2364,21.2134,21.2364,1124600.0
2010-12-14 15:15:00,27.73,27.75,27.67,27.68,1163000.0,21.2287,21.2441,21.1828,21.1905,1163000.0
2010-12-14 15:20:00,27.68,27.68,27.57,27.59,1817100.0,21.1905,21.1905,21.1063,21.1216,1817100.0
2010-12-14 15:25:00,27.58,27.61,27.58,27.6,1309900.0,21.1139,21.1369,21.1139,21.1292,1309900.0
2010-12-14 15:30:00,27.61,27.65,27.57,27.58,1377400.0,21.1369,21.1675,21.1063,21.1139,1377400.0
2010-12-14 15:35:00,27.58,27.58,27.5,27.54,2234600.0,21.1139,21.1139,21.0527,21.0833,2234600.0
2010-12-14 15:40:00,27.54,27.58,27.53,27.54,1080400.0,21.0833,21.1139,21.0756,21.0833,1080400.0
2010-12-14 15:45:00,27.54,27.6,27.53,27.55,2062800.0,21.0833,21.1292,21.0756,21.0909,2062800.0
2010-12-14 15:50:00,27.54,27.62,27.54,27.58,1235000.0,21.0833,21.1445,21.0833,21.1139,1235000.0
2010-12-14 15:55:00,27.59,27.63,27.56,27.63,2068500.0,21.1216,21.1522,21.0986,21.1522,2068500.0
2010-12-15 09:30:00,27.57,27.66,27.53,27.6,1709100.0,21.1063,21.1752,21.0756,21.1292,1709100.0
2010-12-15 09:35:00,27.6,27.64,27.56,27.57,1886100.0,21.1292,21.1598,21.0986,21.1063,1886100.0
2010-12-15 09:40:00,27.57,27.63,27.54,27.63,1619000.0,21.1063,21.1522,21.0833,21.1522,1619000.0
2010-12-15 09:45:00,27.63,27.65,27.55,27.6,972200.0,21.1522,21.1675,21.0909,21.1292,972200.0
2010-12-15 09:50:00,27.59,27.62,27.58,27.61,963400.0,21.1216,21.1445,21.1139,21.1369,963400.0
2010-12-15 09:55:00,27.61,27.67,27.61,27.67,1102300.0,21.1369,21.1828,21.1369,21.1828,1102300.0
2010-12-15 10:00:00,27.67,27.67,27.65,27.65,602600.0,21.1828,21.1828,21.1675,21.1675,602600.0
2010-12-15 10:05:00,27.65,27.68,27.6,27.6,594300.0,21.1675,21.1905,21.1292,21.1292,594300.0
2010-12-15 10:10:00,27.6,27.69,27.6,27.67,759300.0,21.1292,21.1981,21.1292,21.1828,759300.0
2010-12-15 10:15:00,27.67,27.73,27.66,27.72,1004900.0,21.1828,21.2287,21.1752,21.2211,1004900.0
2010-12-15 10:20:00,27.71,27.75,27.71,27.74,632300.0,21.2134,21.2441,21.2134,21.2364,632300.0
2010-12-15 10:25:00,27.74,27.77,27.73,27.77,1008900.0,21.2364,21.2594,21.2287,21.2594,1008900.0
2010-12-15 10:30:00,27.77,27.84,27.73,27.82,989000.0,21.2594,21.313,21.2287,21.2976,989000.0
2010-12-15 10:35:00,27.82,27.9,27.82,27.9,904400.0,21.2976,21.3589,21.2976,21.3589,904400.0
2010-12-15 10:40:00,27.9,27.9,27.86,27.88,634800.0,21.3589,21.3589,21.3283,21.3436,634800.0
2010-12-15 10:45:00,27.88,27.9,27.86,27.9,677200.0,21.3436,21.3589,21.3283,21.3589,677200.0
2010-12-15 10:50:00,27.9,27.93,27.89,27.9,687400.0,21.3589,21.3819,21.3512,21.3589,687400.0
2010-12-15 10:55:00,27.9,27.91,27.86,27.89,492200.0,21.3589,21.3665,21.3283,21.3512,492200.0
2010-12-15 11:00:00,27.88,27.94,27.88,27.93,520500.0,21.3436,21.3895,21.3436,21.3819,520500.0
2010-12-15 11:05:00,27.92,27.94,27.92,27.92,281400.0,21.3742,21.3895,21.3742,21.3742,281400.0
2010-12-15 11:10:00,27.92,27.94,27.87,27.88,780400.0,21.3742,21.3895,21.3359,21.3436,780400.0
2010-12-15 11:15:00,27.87,27.88,27.84,27.87,431300.0,21.3359,21.3436,21.313,21.3359,431300.0
2010-12-15 11:20:00,27.86,27.9,27.86,27.89,497800.0,21.3283,21.3589,21.3283,21.3512,497800.0
2010-12-15 11:25:00,27.89,27.9,27.86,27.9,533100.0,21.3512,21.3589,21.3283,21.3589,533100.0
2010-12-15 11:30:00,27.9,27.93,27.89,27.92,713300.0,21.3589,21.3819,21.3512,21.3742,713300.0
2010-12-15 11:35:00,27.93,27.94,27.92,27.94,395200.0,21.3819,21.3895,21.3742,21.3895,395200.0
2010-12-15 11:40:00,27.93,27.93,27.89,27.92,578100.0,21.3819,21.3819,21.3512,21.3742,578100.0
2010-12-15 11:45:00,27.92,27.95,27.91,27.93,466200.0,21.3742,21.3972,21.3665,21.3819,466200.0
2010-12-15 11:50:00,27.94,27.96,27.93,27.96,748200.0,21.3895,21.4048,21.3819,21.4048,748200.0
2010-12-15 11:55:00,27.95,27.97,27.95,27.97,355400.0,21.3972,21.4125,21.3972,21.4125,355400.0
2010-12-15 12:00:00,27.97,27.98,27.96,27.97,358900.0,21.4125,21.4201,21.4048,21.4125,358900.0
2010-12-15 12:05:00,27.98,27.99,27.95,27.95,938100.0,21.4201,21.4278,21.3972,21.3972,938100.0
2010-12-15 12:10:00,27.95,27.97,27.95,27.97,223300.0,21.3972,21.4125,21.3972,21.4125,223300.0
2010-12-15 12:15:00,27.96,27.98,27.93,27.93,489700.0,21.4048,21.4201,21.3819,21.3819,489700.0
2010-12-15 12:20:00,27.93,27.93,27.85,27.86,878700.0,21.3819,21.3819,21.3206,21.3283,878700.0
2010-12-15 12:25:00,27.86,27.92,27.86,27.91,481800.0,21.3283,21.3742,21.3283,21.3665,481800.0
2010-12-15 12:30:00,27.91,27.92,27.88,27.89,452700.0,21.3665,21.3742,21.3436,21.3512,452700.0
2010-12-15 12:35:00,27.89,27.9,27.83,27.87,813100.0,21.3512,21.3589,21.3053,21.3359,813100.0
2010-12-15 12:40:00,27.87,27.9,27.86,27.88,368600.0,21.3359,21.3589,21.3283,21.3436,368600.0
2010-12-15 12:45:00,27.87,27.88,27.8,27.82,642000.0,21.3359,21.3436,21.2823,21.2976,642000.0
2010-12-15 12:50:00,27.83,27.83,27.77,27.77,427200.0,21.3053,21.3053,21.2594,21.2594,427200.0
2010-12-15 12:55:00,27.77,27.83,27.76,27.82,324300.0,21.2594,21.3053,21.2517,21.2976,324300.0
2010-12-15 13:00:00,27.83,27.83,27.78,27.78,428800.0,21.3053,21.3053,21.267,21.267,428800.0
2010-12-15 13:05:00,27.79,27.81,27.77,27.79,387200.0,21.2747,21.29,21.2594,21.2747,387200.0
2010-12-15 13:10:00,27.8,27.8,27.76,27.78,374100.0,21.2823,21.2823,21.2517,21.267,374100.0
2010-12-15 13:15:00,27.79,27.79,27.76,27.78,425500.0,21.2747,21.2747,21.2517,21.267,425500.0
2010-12-15 13:20:00,27.78,27.79,27.76,27.77,344700.0,21.267,21.2747,21.2517,21.2594,344700.0
2010-12-15 13:25:00,27.78,27.79,27.73,27.78,543800.0,21.267,21.2747,21.2287,21.267,543800.0
2010-12-15 13:30:00,27.78,27.79,27.74,27.74,354700.0,21.267,21.2747,21.2364,21.2364,354700.0
2010-12-15 13:35:00,27.75,27.76,27.71,27.75,442900.0,21.2441,21.2517,21.2134,21.2441,442900.0
2010-12-15 13:40:00,27.75,27.76,27.72,27.72,401800.0,21.2441,21.2517,21.2211,21.2211,401800.0
2010-12-15 13:45:00,27.72,27.75,27.72,27.75,408100.0,21.2211,21.2441,21.2211,21.2441,408100.0
2010-12-15 13:50:00,27.76,27.77,27.75,27.77,208900.0,21.2517,21.2594,21.2441,21.2594,208900.0
2010-12-15 13:55:00,27.77,27.8,27.76,27.79,594800.0,21.2594,21.2823,21.2517,21.2747,594800.0
2010-12-15 14:00:00,27.8,27.8,27.77,27.8,270200.0,21.2823,21.2823,21.2594,21.2823,270200.0
2010-12-15 14:05:00,27.79,27.8,27.77,27.8,390700.0,21.2747,21.2823,21.2594,21.2823,390700.0
2010-12-15 14:10:00,27.8,27.83,27.79,27.83,437400.0,21.2823,21.3053,21.2747,21.3053,437400.0
2010-12-15 14:15:00,27.83,27.84,27.81,27.83,366600.0,21.3053,21.313,21.29,21.3053,366600.0
2010-12-15 14:20:00,27.83,27.84,27.79,27.8,331200.0,21.3053,21.313,21.2747,21.2823,331200.0
2010-12-15 14:25:00,27.8,27.8,27.74,27.74,387700.0,21.2823,21.2823,21.2364,21.2364,387700.0
2010-12-15 14:30:00,27.75,27.76,27.68,27.76,951300.0,21.2441,21.2517,21.1905,21.2517,951300.0
2010-12-15 14:35:00,27.75,27.77,27.72,27.76,559000.0,21.2441,21.2594,21.2211,21.2517,559000.0
2010-12-15 14:40:00,27.76,27.77,27.73,27.77,501100.0,21.2517,21.2594,21.2287,21.2594,501100.0
2010-12-15 14:45:00,27.77,27.8,27.76,27.77,349100.0,21.2594,21.2823,21.2517,21.2594,349100.0
2010-12-15 14:50:00,27.76,27.77,27.74,27.76,499200.0,21.2517,21.2594,21.2364,21.2517,499200.0
2010-12-15 14:55:00,27.76,27.77,27.73,27.77,662100.0,21.2517,21.2594,21.2287,21.2594,662100.0
2010-12-15 15:00:00,27.77,27.85,27.76,27.84,552600.0,21.2594,21.3206,21.2517,21.313,552600.0
2010-12-15 15:05:00,27.83,27.85,27.81,27.83,549000.0,21.3053,21.3206,21.29,21.3053,549000.0
2010-12-15 15:10:00,27.83,27.86,27.81,27.85,492100.0,21.3053,21.3283,21.29,21.3206,492100.0
2010-12-15 15:15:00,27.85,27.89,27.83,27.87,482600.0,21.3206,21.3512,21.3053,21.3359,482600.0
2010-12-15 15:20:00,27.87,27.93,27.85,27.92,997000.0,21.3359,21.3819,21.3206,21.3742,997000.0
2010-12-15 15:25:00,27.92,27.94,27.91,27.92,687600.0,21.3742,21.3895,21.3665,21.3742,687600.0
2010-12-15 15:30:00,27.92,27.94,27.89,27.93,840800.0,21.3742,21.3895,21.3512,21.3819,840800.0
2010-12-15 15:35:00,27.93,27.98,27.92,27.96,1037400.0,21.3819,21.4201,21.3742,21.4048,1037400.0
2010-12-15 15:40:00,27.97,27.98,27.94,27.95,1014600.0,21.4125,21.4201,21.3895,21.3972,1014600.0
2010-12-15 15:45:00,27.95,27.97,27.92,27.95,2560200.0,21.3972,21.4125,21.3742,21.3972,2560200.0
2010-12-15 15:50:00,27.95,27.95,27.87,27.89,1263600.0,21.3972,21.3972,21.3359,21.3512,1263600.0
2010-12-15 15:55:00,27.89,27.91,27.85,27.86,3386900.0,21.3512,21.3665,21.3206,21.3283,3386900.0
2010-12-16 09:30:00,27.78,27.94,27.76,27.93,1715100.0,21.267,21.3895,21.2517,21.3819,1715100.0
2010-12-16 09:35:00,27.93,27.94,27.86,27.9,1940300.0,21.3819,21.3895,21.3283,21.3589,1940300.0
2010-12-16 09:40:00,27.9,27.91,27.87,27.89,985200.0,21.3589,21.3665,21.3359,21.3512,985200.0
2010-12-16 09:45:00,27.89,27.9,27.8,27.82,1596900.0,21.3512,21.3589,21.2823,21.2976,1596900.0
2010-12-16 09:50:00,27.81,27.82,27.69,27.72,1995600.0,21.29,21.2976,21.1981,21.2211,1995600.0
2010-12-16 09:55:00,27.73,27.77,27.71,27.71,1105200.0,21.2287,21.2594,21.2134,21.2134,1105200.0
2010-12-16 10:00:00,27.71,27.78,27.66,27.75,2020400.0,21.2134,21.267,21.1752,21.2441,2020400.0
2010-12-16 10:05:00,27.75,27.81,27.73,27.8,929000.0,21.2441,21.29,21.2287,21.2823,929000.0
2010-12-16 10:10:00,27.8,27.81,27.77,27.8,612200.0,21.2823,21.29,21.2594,21.2823,612200.0
2010-12-16 10:15:00,27.8,27.81,27.75,27.79,668500.0,21.2823,21.29,21.2441,21.2747,668500.0
2010-12-16 10:20:00,27.8,27.81,27.77,27.78,524000.0,21.2823,21.29,21.2594,21.267,524000.0
2010-12-16 10:25:00,27.78,27.82,27.77,27.77,610600.0,21.267,21.2976,21.2594,21.2594,610600.0
2010-12-16 10:30:00,27.78,27.8,27.77,27.78,645600.0,21.267,21.2823,21.2594,21.267,645600.0
2010-12-16 10:35:00,27.78,27.81,27.77,27.78,435100.0,21.267,21.29,21.2594,21.267,435100.0
2010-12-16 10:40:00,27.78,27.8,27.76,27.76,630700.0,21.267,21.2823,21.2517,21.2517,630700.0
2010-12-16 10:45:00,27.77,27.78,27.76,27.77,589900.0,21.2594,21.267,21.2517,21.2594,589900.0
2010-12-16 10:50:00,27.76,27.78,27.75,27.76,349000.0,21.2517,21.267,21.2441,21.2517,349000.0
2010-12-16 10:55:00,27.76,27.77,27.73,27.74,437100.0,21.2517,21.2594,21.2287,21.2364,437100.0
2010-12-16 11:00:00,27.74,27.75,27.7,27.7,708400.0,21.2364,21.2441,21.2058,21.2058,708400.0
2010-12-16 11:05:00,27.7,27.71,27.68,27.7,550200.0,21.2058,21.2134,21.1905,21.2058,550200.0
2010-12-16 11:10:00,27.69,27.72,27.69,27.7,1853000.0,21.1981,21.2211,21.1981,21.2058,1853000.0
2010-12-16 11:15:00,27.7,27.78,27.7,27.75,729800.0,21.2058,21.267,21.2058,21.2441,729800.0
2010-12-16 11:20:00,27.75,27.76,27.72,27.73,552600.0,21.2441,21.2517,21.2211,21.2287,552600.0
2010-12-16 11:25:00,27.72,27.77,27.71,27.76,959100.0,21.2211,21.2594,21.2134,21.2517,959100.0
2010-12-16 11:30:00,27.75,27.78,27.75,27.77,387200.0,21.2441,21.267,21.2441,21.2594,387200.0
2010-12-16 11:35:00,27.76,27.79,27.75,27.75,401800.0,21.2517,21.2747,21.2441,21.2441,401800.0
2010-12-16 11:40:00,27.75,27.78,27.75,27.77,241600.0,21.2441,21.267,21.2441,21.2594,241600.0
2010-12-16 11:45:00,27.77,27.79,27.76,27.76,458600.0,21.2594,21.2747,21.2517,21.2517,458600.0
2010-12-16 11:50:00,27.76,27.79,27.76,27.77,512700.0,21.2517,21.2747,21.2517,21.2594,512700.0
2010-12-16 11:55:00,27.77,27.8,27.77,27.8,256800.0,21.2594,21.2823,21.2594,21.2823,256800.0
2010-12-16 12:00:00,27.8,27.8,27.78,27.78,269900.0,21.2823,21.2823,21.267,21.267,269900.0
2010-12-16 12:05:00,27.78,27.79,27.78,27.78,262600.0,21.267,21.2747,21.267,21.267,262600.0
2010-12-16 12:10:00,27.79,27.8,27.77,27.79,364200.0,21.2747,21.2823,21.2594,21.2747,364200.0
2010-12-16 12:15:00,27.8,27.86,27.79,27.85,632800.0,21.2823,21.3283,21.2747,21.3206,632800.0
2010-12-16 12:20:00,27.86,27.88,27.85,27.88,445300.0,21.3283,21.3436,21.3206,21.3436,445300.0
2010-12-16 12:25:00,27.88,27.9,27.87,27.89,712200.0,21.3436,21.3589,21.3359,21.3512,712200.0
2010-12-16 12:30:00,27.89,27.92,27.88,27.9,554200.0,21.3512,21.3742,21.3436,21.3589,554200.0
2010-12-16 12:35:00,27.89,27.91,27.89,27.89,275700.0,21.3512,21.3665,21.3512,21.3512,275700.0
2010-12-16 12:40:00,27.9,27.93,27.89,27.93,455700.0,21.3589,21.3819,21.3512,21.3819,455700.0
2010-12-16 12:45:00,27.93,27.94,27.92,27.92,312500.0,21.3819,21.3895,21.3742,21.3742,312500.0
2010-12-16 12:50:00,27.93,27.95,27.92,27.95,383300.0,21.3819,21.3972,21.3742,21.3972,383300.0
2010-12-16 12:55:00,27.94,27.97,27.94,27.97,593500.0,21.3895,21.4125,21.3895,21.4125,593500.0
2010-12-16 13:00:00,27.97,27.98,27.92,27.92,1028000.0,21.4125,21.4201,21.3742,21.3742,1028000.0
2010-12-16 13:05:00,27.93,27.94,27.92,27.94,250500.0,21.3819,21.3895,21.3742,21.3895,250500.0
2010-12-16 13:10:00,27.93,27.93,27.9,27.91,555900.0,21.3819,21.3819,21.3589,21.3665,555900.0
2010-12-16 13:15:00,27.9,27.92,27.9,27.91,324900.0,21.3589,21.3742,21.3589,21.3665,324900.0
2010-12-16 13:20:00,27.91,27.92,27.89,27.91,252800.0,21.3665,21.3742,21.3512,21.3665,252800.0
2010-12-16 13:25:00,27.9,27.93,27.9,27.92,248900.0,21.3589,21.3819,21.3589,21.3742,248900.0
2010-12-16 13:30:00,27.91,27.92,27.89,27.9,204600.0,21.3665,21.3742,21.3512,21.3589,204600.0
2010-12-16 13:35:00,27.89,27.92,27.89,27.92,226800.0,21.3512,21.3742,21.3512,21.3742,226800.0
2010-12-16 13:40:00,27.92,27.93,27.9,27.9,362400.0,21.3742,21.3819,21.3589,21.3589,362400.0
2010-12-16 13:45:00,27.9,27.93,27.89,27.92,276900.0,21.3589,21.3819,21.3512,21.3742,276900.0
2010-12-16 13:50:00,27.92,27.93,27.9,27.91,268300.0,21.3742,21.3819,21.3589,21.3665,268300.0
2010-12-16 13:55:00,27.92,27.92,27.86,27.86,274600.0,21.3742,21.3742,21.3283,21.3283,274600.0
2010-12-16 14:00:00,27.87,27.87,27.83,27.83,597700.0,21.3359,21.3359,21.3053,21.3053,597700.0
2010-12-16 14:05:00,27.83,27.85,27.83,27.85,245300.0,21.3053,21.3206,21.3053,21.3206,245300.0
2010-12-16 14:10:00,27.84,27.85,27.83,27.84,229500.0,21.313,21.3206,21.3053,21.313,229500.0
2010-12-16 14:15:00,27.84,27.85,27.83,27.83,227500.0,21.313,21.3206,21.3053,21.3053,227500.0
2010-12-16 14:20:00,27.83,27.85,27.83,27.85,299700.0,21.3053,21.3206,21.3053,21.3206,299700.0
2010-12-16 14:25:00,27.85,27.86,27.83,27.86,409800.0,21.3206,21.3283,21.3053,21.3283,409800.0
2010-12-16 14:30:00,27.86,27.87,27.81,27.81,701400.0,21.3283,21.3359,21.29,21.29,701400.0
2010-12-16 14:35:00,27.82,27.87,27.81,27.85,493200.0,21.2976,21.3359,21.29,21.3206,493200.0
2010-12-16 14:40:00,27.85,27.87,27.85,27.87,473000.0,21.3206,21.3359,21.3206,21.3359,473000.0
2010-12-16 14:45:00,27.87,27.88,27.86,27.86,250400.0,21.3359,21.3436,21.3283,21.3283,250400.0
2010-12-16 14:50:00,27.86,27.87,27.83,27.87,366800.0,21.3283,21.3359,21.3053,21.3359,366800.0
2010-12-16 14:55:00,27.87,27.88,27.86,27.88,413800.0,21.3359,21.3436,21.3283,21.3436,413800.0
2010-12-16 15:00:00,27.88,27.91,27.88,27.89,546200.0,21.3436,21.3665,21.3436,21.3512,546200.0
2010-12-16 15:05:00,27.89,27.92,27.88,27.92,359500.0,21.3512,21.3742,21.3436,21.3742,359500.0
2010-12-16 15:10:00,27.92,27.93,27.9,27.92,670900.0,21.3742,21.3819,21.3589,21.3742,670900.0
2010-12-16 15:15:00,27.93,27.95,27.9,27.92,788800.0,21.3819,21.3972,21.3589,21.3742,788800.0
2010-12-16 15:20:00,27.92,27.95,27.92,27.95,1118900.0,21.3742,21.3972,21.3742,21.3972,1118900.0
2010-12-16 15:25:00,27.94,27.98,27.94,27.97,734000.0,21.3895,21.4201,21.3895,21.4125,734000.0
2010-12-16 15:30:00,27.96,27.98,27.94,27.97,719200.0,21.4048,21.4201,21.3895,21.4125,719200.0
2010-12-16 15:35:00,27.97,27.99,27.96,27.98,779600.0,21.4125,21.4278,21.4048,21.4201,779600.0
2010-12-16 15:40:00,27.98,27.98,27.96,27.96,337900.0,21.4201,21.4201,21.4048,21.4048,337900.0
2010-12-16 15:45:00,27.96,27.99,27.96,27.98,1050300.0,21.4048,21.4278,21.4048,21.4201,1050300.0
2010-12-16 15:50:00,27.97,27.99,27.96,27.98,1348600.0,21.4125,21.4278,21.4048,21.4201,1348600.0
2010-12-16 15:55:00,27.98,27.99,27.97,27.97,1963100.0,21.4201,21.4278,21.4125,21.4125,1963100.0
2010-12-17 09:30:00,27.92,28.0,27.86,27.99,16061400.0,21.3742,21.4354,21.3283,21.4278,16061400.0
2010-12-17 09:35:00,27.99,28.0,27.98,28.0,1467100.0,21.4278,21.4354,21.4201,21.4354,1467100.0
2010-12-17 09:40:00,27.99,28.0,27.97,27.99,1170400.0,21.4278,21.4354,21.4125,21.4278,1170400.0
2010-12-17 09:45:00,27.99,28.03,27.93,27.93,4301800.0,21.4278,21.4584,21.3819,21.3819,4301800.0
2010-12-17 09:50:00,27.93,27.95,27.83,27.88,1901600.0,21.3819,21.3972,21.3053,21.3436,1901600.0
2010-12-17 09:55:00,27.87,27.93,27.83,27.89,838100.0,21.3359,21.3819,21.3053,21.3512,838100.0
2010-12-17 10:00:00,27.89,27.9,27.82,27.87,976500.0,21.3512,21.3589,21.2976,21.3359,976500.0
2010-12-17 10:05:00,27.87,27.92,27.85,27.9,622100.0,21.3359,21.3742,21.3206,21.3589,622100.0
2010-12-17 10:10:00,27.9,27.9,27.85,27.89,597700.0,21.3589,21.3589,21.3206,21.3512,597700.0
2010-12-17 10:15:00,27.89,27.92,27.86,27.91,545400.0,21.3512,21.3742,21.3283,21.3665,545400.0
2010-12-17 10:20:00,27.92,27.94,27.91,27.94,344000.0,21.3742,21.3895,21.3665,21.3895,344000.0
2010-12-17 10:25:00,27.93,27.95,27.89,27.92,505600.0,21.3819,21.3972,21.3512,21.3742,505600.0
2010-12-17 10:30:00,27.92,27.96,27.91,27.96,378500.0,21.3742,21.4048,21.3665,21.4048,378500.0
2010-12-17 10:35:00,27.96,27.98,27.93,27.93,887100.0,21.4048,21.4201,21.3819,21.3819,887100.0
2010-12-17 10:40:00,27.93,27.93,27.91,27.93,562800.0,21.3819,21.3819,21.3665,21.3819,562800.0
2010-12-17 10:45:00,27.93,27.95,27.92,27.95,499200.0,21.3819,21.3972,21.3742,21.3972,499200.0
2010-12-17 10:50:00,27.94,27.99,27.94,27.99,466200.0,21.3895,21.4278,21.3895,21.4278,466200.0
2010-12-17 10:55:00,27.98,27.99,27.93,27.95,442400.0,21.4201,21.4278,21.3819,21.3972,442400.0
2010-12-17 11:00:00,27.96,27.97,27.94,27.94,283000.0,21.4048,21.4125,21.3895,21.3895,283000.0
2010-12-17 11:05:00,27.94,27.95,27.94,27.94,254900.0,21.3895,21.3972,21.3895,21.3895,254900.0
2010-12-17 11:10:00,27.95,27.96,27.94,27.96,194200.0,21.3972,21.4048,21.3895,21.4048,194200.0
2010-12-17 11:15:00,27.96,27.98,27.95,27.97,347500.0,21.4048,21.4201,21.3972,21.4125,347500.0
2010-12-17 11:20:00,27.98,28.0,27.97,27.99,487700.0,21.4201,21.4354,21.4125,21.4278,487700.0
2010-12-17 11:25:00,27.98,28.0,27.97,27.98,298400.0,21.4201,21.4354,21.4125,21.4201,298400.0
2010-12-17 11:30:00,27.97,27.99,27.95,27.97,448500.0,21.4125,21.4278,21.3972,21.4125,448500.0
2010-12-17 11:35:00,27.97,27.99,27.96,27.99,197600.0,21.4125,21.4278,21.4048,21.4278,197600.0
2010-12-17 11:40:00,27.99,27.99,27.98,27.98,200400.0,21.4278,21.4278,21.4201,21.4201,200400.0
2010-12-17 11:45:00,27.98,27.99,27.94,27.95,488900.0,21.4201,21.4278,21.3895,21.3972,488900.0
2010-12-17 11:50:00,27.96,27.99,27.95,27.98,415900.0,21.4048,21.4278,21.3972,21.4201,415900.0
2010-12-17 11:55:00,27.99,27.99,27.96,27.97,424900.0,21.4278,21.4278,21.4048,21.4125,424900.0
2010-12-17 12:00:00,27.98,27.98,27.95,27.97,377200.0,21.4201,21.4201,21.3972,21.4125,377200.0
2010-12-17 12:05:00,27.97,27.97,27.93,27.93,338800.0,21.4125,21.4125,21.3819,21.3819,338800.0
2010-12-17 12:10:00,27.93,27.94,27.87,27.91,684600.0,21.3819,21.3895,21.3359,21.3665,684600.0
2010-12-17 12:15:00,27.91,27.94,27.9,27.92,182600.0,21.3665,21.3895,21.3589,21.3742,182600.0
2010-12-17 12:20:00,27.93,27.93,27.88,27.9,501600.0,21.3819,21.3819,21.3436,21.3589,501600.0
2010-12-17 12:25:00,27.89,27.92,27.89,27.92,124100.0,21.3512,21.3742,21.3512,21.3742,124100.0
2010-12-17 12:30:00,27.92,27.95,27.91,27.94,258400.0,21.3742,21.3972,21.3665,21.3895,258400.0
2010-12-17 12:35:00,27.93,27.96,27.93,27.95,180400.0,21.3819,21.4048,21.3819,21.3972,180400.0
2010-12-17 12:40:00,27.95,27.97,27.95,27.96,181400.0,21.3972,21.4125,21.3972,21.4048,181400.0
2010-12-17 12:45:00,27.96,27.99,27.96,27.99,274500.0,21.4048,21.4278,21.4048,21.4278,274500.0
2010-12-17 12:50:00,27.98,28.02,27.97,28.01,1164000.0,21.4201,21.4508,21.4125,21.4431,1164000.0
2010-12-17 12:55:00,28.01,28.05,28.0,28.02,574000.0,21.4431,21.4737,21.4354,21.4508,574000.0
2010-12-17 13:00:00,28.03,28.09,28.02,28.05,1254700.0,21.4584,21.5043,21.4508,21.4737,1254700.0
2010-12-17 13:05:00,28.05,28.08,28.04,28.06,609900.0,21.4737,21.4967,21.4661,21.4814,609900.0
2010-12-17 13:10:00,28.07,28.08,28.04,28.05,478800.0,21.489,21.4967,21.4661,21.4737,478800.0
2010-12-17 13:15:00,28.06,28.06,28.01,28.02,548400.0,21.4814,21.4814,21.4431,21.4508,548400.0
2010-12-17 13:20:00,28.02,28.05,28.01,28.05,418200.0,21.4508,21.4737,21.4431,21.4737,418200.0
2010-12-17 13:25:00,28.05,28.06,28.04,28.04,219900.0,21.4737,21.4814,21.4661,21.4661,219900.0
2010-12-17 13:30:00,28.04,28.05,28.04,28.04,133700.0,21.4661,21.4737,21.4661,21.4661,133700.0
2010-12-17 13:35:00,28.04,28.06,28.04,28.06,383900.0,21.4661,21.4814,21.4661,21.4814,383900.0
2010-12-17 13:40:00,28.06,28.07,28.05,28.06,243100.0,21.4814,21.489,21.4737,21.4814,243100.0
2010-12-17 13:45:00,28.07,28.09,28.04,28.04,700000.0,21.489,21.5043,21.4661,21.4661,700000.0
2010-12-17 13:50:00,28.04,28.05,28.0,28.0,1157700.0,21.4661,21.4737,21.4354,21.4354,1157700.0
2010-12-17 13:55:00,28.0,28.01,28.0,28.0,547800.0,21.4354,21.4431,21.4354,21.4354,547800.0
2010-12-17 14:00:00,28.01,28.02,27.99,28.02,670900.0,21.4431,21.4508,21.4278,21.4508,670900.0
2010-12-17 14:05:00,28.02,28.04,28.0,28.0,329100.0,21.4508,21.4661,21.4354,21.4354,329100.0
2010-12-17 14:10:00,28.0,28.01,27.99,28.0,313700.0,21.4354,21.4431,21.4278,21.4354,313700.0
2010-12-17 14:15:00,28.0,28.02,28.0,28.01,192900.0,21.4354,21.4508,21.4354,21.4431,192900.0
2010-12-17 14:20:00,28.01,28.03,28.01,28.02,242100.0,21.4431,21.4584,21.4431,21.4508,242100.0
2010-12-17 14:25:00,28.03,28.04,28.02,28.03,234100.0,21.4584,21.4661,21.4508,21.4584,234100.0
2010-12-17 14:30:00,28.03,28.04,28.03,28.03,167600.0,21.4584,21.4661,21.4584,21.4584,167600.0
2010-12-17 14:35:00,28.03,28.04,28.0,28.0,467900.0,21.4584,21.4661,21.4354,21.4354,467900.0
2010-12-17 14:40:00,28.01,28.01,28.0,28.0,181300.0,21.4431,21.4431,21.4354,21.4354,181300.0
2010-12-17 14:45:00,28.0,28.01,28.0,28.0,142100.0,21.4354,21.4431,21.4354,21.4354,142100.0
2010-12-17 14:50:00,28.0,28.01,28.0,28.0,99600.0,21.4354,21.4431,21.4354,21.4354,99600.0
2010-12-17 14:55:00,28.0,28.01,27.93,27.96,1629000.0,21.4354,21.4431,21.3819,21.4048,1629000.0
2010-12-17 15:00:00,27.96,27.99,27.95,27.98,391000.0,21.4048,21.4278,21.3972,21.4201,391000.0
2010-12-17 15:05:00,27.99,28.0,27.98,27.99,401500.0,21.4278,21.4354,21.4201,21.4278,401500.0
2010-12-17 15:10:00,27.99,28.01,27.96,27.98,464100.0,21.4278,21.4431,21.4048,21.4201,464100.0
2010-12-17 15:15:00,27.97,27.98,27.97,27.98,208000.0,21.4125,21.4201,21.4125,21.4201,208000.0
2010-12-17 15:20:00,27.98,27.99,27.94,27.99,673400.0,21.4201,21.4278,21.3895,21.4278,673400.0
2010-12-17 15:25:00,27.98,28.0,27.98,28.0,497300.0,21.4201,21.4354,21.4201,21.4354,497300.0
2010-12-17 15:30:00,27.99,28.0,27.98,27.98,592100.0,21.4278,21.4354,21.4201,21.4201,592100.0
2010-12-17 15:35:00,27.98,27.99,27.93,27.94,973500.0,21.4201,21.4278,21.3819,21.3895,973500.0
2010-12-17 15:40:00,27.93,27.95,27.93,27.95,599800.0,21.3819,21.3972,21.3819,21.3972,599800.0
2010-12-17 15:45:00,27.95,27.98,27.93,27.94,1521100.0,21.3972,21.4201,21.3819,21.3895,1521100.0
2010-12-17 15:50:00,27.94,27.95,27.89,27.91,1312300.0,21.3895,21.3972,21.3512,21.3665,1312300.0
2010-12-17 15:55:00,27.91,27.92,27.76,27.76,4902100.0,21.3665,21.3742,21.2517,21.2517,4902100.0
2010-12-20 09:30:00,27.95,27.96,27.83,27.87,2259200.0,21.3972,21.4048,21.3053,21.3359,2259200.0
2010-12-20 09:35:00,27.88,27.89,27.85,27.86,720800.0,21.3436,21.3512,21.3206,21.3283,720800.0
2010-12-20 09:40:00,27.86,27.87,27.85,27.86,584400.0,21.3283,21.3359,21.3206,21.3283,584400.0
2010-12-20 09:45:00,27.85,27.86,27.84,27.84,486600.0,21.3206,21.3283,21.313,21.313,486600.0
2010-12-20 09:50:00,27.84,27.9,27.84,27.9,512000.0,21.313,21.3589,21.313,21.3589,512000.0
2010-12-20 09:55:00,27.89,27.93,27.89,27.9,662000.0,21.3512,21.3819,21.3512,21.3589,662000.0
2010-12-20 10:00:00,27.9,27.91,27.84,27.85,502100.0,21.3589,21.3665,21.313,21.3206,502100.0
2010-12-20 10:05:00,27.84,27.85,27.8,27.83,687100.0,21.313,21.3206,21.2823,21.3053,687100.0
2010-12-20 10:10:00,27.83,27.84,27.78,27.79,579400.0,21.3053,21.313,21.267,21.2747,579400.0
2010-12-20 10:15:00,27.78,27.79,27.76,27.78,501300.0,21.267,21.2747,21.2517,21.267,501300.0
2010-12-20 10:20:00,27.79,27.83,27.76,27.83,776000.0,21.2747,21.3053,21.2517,21.3053,776000.0
2010-12-20 10:25:00,27.82,27.85,27.8,27.84,482600.0,21.2976,21.3206,21.2823,21.313,482600.0
2010-12-20 10:30:00,27.84,27.86,27.84,27.85,484100.0,21.313,21.3283,21.313,21.3206,484100.0
2010-12-20 10:35:00,27.85,27.86,27.83,27.83,217400.0,21.3206,21.3283,21.3053,21.3053,217400.0
2010-12-20 10:40:00,27.83,27.83,27.8,27.8,392400.0,21.3053,21.3053,21.2823,21.2823,392400.0
2010-12-20 10:45:00,27.81,27.81,27.78,27.78,280100.0,21.29,21.29,21.267,21.267,280100.0
2010-12-20 10:50:00,27.78,27.79,27.78,27.78,190600.0,21.267,21.2747,21.267,21.267,190600.0
2010-12-20 10:55:00,27.78,27.8,27.77,27.79,334700.0,21.267,21.2823,21.2594,21.2747,334700.0
2010-12-20 11:00:00,27.78,27.78,27.76,27.76,482500.0,21.267,21.267,21.2517,21.2517,482500.0
2010-12-20 11:05:00,27.76,27.77,27.69,27.69,483000.0,21.2517,21.2594,21.1981,21.1981,483000.0
2010-12-20 11:10:00,27.69,27.71,27.68,27.7,510100.0,21.1981,21.2134,21.1905,21.2058,510100.0
2010-12-20 11:15:00,27.69,27.7,27.68,27.69,364200.0,21.1981,21.2058,21.1905,21.1981,364200.0
2010-12-20 11:20:00,27.7,27.74,27.69,27.74,281900.0,21.2058,21.2364,21.1981,21.2364,281900.0
2010-12-20 11:25:00,27.74,27.8,27.73,27.79,444700.0,21.2364,21.2823,21.2287,21.2747,444700.0
2010-12-20 11:30:00,27.8,27.81,27.78,27.81,344700.0,21.2823,21.29,21.267,21.29,344700.0
2010-12-20 11:35:00,27.8,27.81,27.79,27.8,394800.0,21.2823,21.29,21.2747,21.2823,394800.0
2010-12-20 11:40:00,27.8,27.85,27.8,27.84,471600.0,21.2823,21.3206,21.2823,21.313,471600.0
2010-12-20 11:45:00,27.84,27.85,27.83,27.83,453400.0,21.313,21.3206,21.3053,21.3053,453400.0
2010-12-20 11:50:00,27.84,27.85,27.83,27.85,196100.0,21.313,21.3206,21.3053,21.3206,196100.0
2010-12-20 11:55:00,27.84,27.86,27.84,27.85,242200.0,21.313,21.3283,21.313,21.3206,242200.0
2010-12-20 12:00:00,27.85,27.86,27.83,27.84,273000.0,21.3206,21.3283,21.3053,21.313,273000.0
2010-12-20 12:05:00,27.83,27.84,27.78,27.79,625000.0,21.3053,21.313,21.267,21.2747,625000.0
2010-12-20 12:10:00,27.78,27.81,27.78,27.81,337100.0,21.267,21.29,21.267,21.29,337100.0
2010-12-20 12:15:00,27.81,27.83,27.81,27.83,197700.0,21.29,21.3053,21.29,21.3053,197700.0
2010-12-20 12:20:00,27.83,27.88,27.83,27.86,437100.0,21.3053,21.3436,21.3053,21.3283,437100.0
2010-12-20 12:25:00,27.87,27.87,27.83,27.84,327300.0,21.3359,21.3359,21.3053,21.313,327300.0
2010-12-20 12:30:00,27.84,27.86,27.82,27.83,290600.0,21.313,21.3283,21.2976,21.3053,290600.0
2010-12-20 12:35:00,27.83,27.83,27.81,27.83,344200.0,21.3053,21.3053,21.29,21.3053,344200.0
2010-12-20 12:40:00,27.83,27.86,27.81,27.86,323000.0,21.3053,21.3283,21.29,21.3283,323000.0
2010-12-20 12:45:00,27.85,27.88,27.85,27.87,356600.0,21.3206,21.3436,21.3206,21.3359,356600.0
2010-12-20 12:50:00,27.87,27.87,27.84,27.84,332700.0,21.3359,21.3359,21.313,21.313,332700.0
2010-12-20 12:55:00,27.85,27.86,27.84,27.85,317100.0,21.3206,21.3283,21.313,21.3206,317100.0
2010-12-20 13:00:00,27.86,27.87,27.85,27.85,264300.0,21.3283,21.3359,21.3206,21.3206,264300.0
2010-12-20 13:05:00,27.85,27.86,27.84,27.85,335600.0,21.3206,21.3283,21.313,21.3206,335600.0
2010-12-20 13:10:00,27.85,27.89,27.85,27.86,311300.0,21.3206,21.3512,21.3206,21.3283,311300.0
2010-12-20 13:15:00,27.86,27.87,27.86,27.87,133200.0,21.3283,21.3359,21.3283,21.3359,133200.0
2010-12-20 13:20:00,27.87,27.89,27.86,27.88,352500.0,21.3359,21.3512,21.3283,21.3436,352500.0
2010-12-20 13:25:00,27.89,27.89,27.87,27.87,437000.0,21.3512,21.3512,21.3359,21.3359,437000.0
2010-12-20 13:30:00,27.88,27.89,27.87,27.88,155600.0,21.3436,21.3512,21.3359,21.3436,155600.0
2010-12-20 13:35:00,27.87,27.88,27.85,27.87,388700.0,21.3359,21.3436,21.3206,21.3359,388700.0
2010-12-20 13:40:00,27.87,27.89,27.86,27.89,271900.0,21.3359,21.3512,21.3283,21.3512,271900.0
2010-12-20 13:45:00,27.88,27.89,27.87,27.88,185300.0,21.3436,21.3512,21.3359,21.3436,185300.0
2010-12-20 13:50:00,27.89,27.9,27.88,27.88,299400.0,21.3512,21.3589,21.3436,21.3436,299400.0
2010-12-20 13:55:00,27.88,27.89,27.88,27.89,122500.0,21.3436,21.3512,21.3436,21.3512,122500.0
2010-12-20 14:00:00,27.89,27.94,27.88,27.93,639100.0,21.3512,21.3895,21.3436,21.3819,639100.0
2010-12-20 14:05:00,27.92,27.95,27.91,27.94,680600.0,21.3742,21.3972,21.3665,21.3895,680600.0
2010-12-20 14:10:00,27.94,27.96,27.93,27.95,826700.0,21.3895,21.4048,21.3819,21.3972,826700.0
2010-12-20 14:15:00,27.95,27.97,27.95,27.96,320500.0,21.3972,21.4125,21.3972,21.4048,320500.0
2010-12-20 14:20:00,27.97,27.98,27.96,27.98,415400.0,21.4125,21.4201,21.4048,21.4201,415400.0
2010-12-20 14:25:00,27.98,27.99,27.95,27.95,655100.0,21.4201,21.4278,21.3972,21.3972,655100.0
2010-12-20 14:30:00,27.95,27.95,27.9,27.92,787800.0,21.3972,21.3972,21.3589,21.3742,787800.0
2010-12-20 14:35:00,27.91,27.94,27.91,27.93,236400.0,21.3665,21.3895,21.3665,21.3819,236400.0
2010-12-20 14:40:00,27.93,27.94,27.92,27.93,300500.0,21.3819,21.3895,21.3742,21.3819,300500.0
2010-12-20 14:45:00,27.93,27.94,27.92,27.93,354900.0,21.3819,21.3895,21.3742,21.3819,354900.0
2010-12-20 14:50:00,27.93,27.94,27.91,27.92,250900.0,21.3819,21.3895,21.3665,21.3742,250900.0
2010-12-20 14:55:00,27.91,27.93,27.9,27.92,395500.0,21.3665,21.3819,21.3589,21.3742,395500.0
2010-12-20 15:00:00,27.92,27.93,27.91,27.92,249600.0,21.3742,21.3819,21.3665,21.3742,249600.0
2010-12-20 15:05:00,27.91,27.92,27.84,27.85,676200.0,21.3665,21.3742,21.313,21.3206,676200.0
2010-12-20 15:10:00,27.84,27.87,27.84,27.86,420200.0,21.313,21.3359,21.313,21.3283,420200.0
2010-12-20 15:15:00,27.86,27.87,27.85,27.86,490200.0,21.3283,21.3359,21.3206,21.3283,490200.0
2010-12-20 15:20:00,27.86,27.88,27.85,27.86,385500.0,21.3283,21.3436,21.3206,21.3283,385500.0
2010-12-20 15:25:00,27.86,27.87,27.86,27.86,661600.0,21.3283,21.3359,21.3283,21.3283,661600.0
2010-12-20 15:30:00,27.86,27.87,27.85,27.85,716400.0,21.3283,21.3359,21.3206,21.3206,716400.0
2010-12-20 15:35:00,27.85,27.87,27.85,27.86,698000.0,21.3206,21.3359,21.3206,21.3283,698000.0
2010-12-20 15:40:00,27.86,27.9,27.85,27.9,1169200.0,21.3283,21.3589,21.3206,21.3589,1169200.0
2010-12-20 15:45:00,27.9,27.91,27.86,27.86,840100.0,21.3589,21.3665,21.3283,21.3283,840100.0
2010-12-20 15:50:00,27.86,27.87,27.84,27.85,1224000.0,21.3283,21.3359,21.313,21.3206,1224000.0
2010-12-20 15:55:00,27.85,27.86,27.81,27.81,1789800.0,21.3206,21.3283,21.29,21.29,1789800.0
2010-12-21 09:30:00,27.84,27.93,27.76,27.8,2290200.0,21.313,21.3819,21.2517,21.2823,2290200.0
2010-12-21 09:35:00,27.81,27.88,27.8,27.85,675700.0,21.29,21.3436,21.2823,21.3206,675700.0
2010-12-21 09:40:00,27.85,27.94,27.84,27.94,570200.0,21.3206,21.3895,21.313,21.3895,570200.0
2010-12-21 09:45:00,27.94,27.94,27.9,27.94,371600.0,21.3895,21.3895,21.3589,21.3895,371600.0
2010-12-21 09:50:00,27.93,27.95,27.9,27.91,415600.0,21.3819,21.3972,21.3589,21.3665,415600.0
2010-12-21 09:55:00,27.9,27.94,27.9,27.92,338900.0,21.3589,21.3895,21.3589,21.3742,338900.0
2010-12-21 10:00:00,27.92,27.93,27.87,27.89,492300.0,21.3742,21.3819,21.3359,21.3512,492300.0
2010-12-21 10:05:00,27.9,27.98,27.89,27.98,706400.0,21.3589,21.4201,21.3512,21.4201,706400.0
2010-12-21 10:10:00,27.97,27.99,27.94,27.95,831200.0,21.4125,21.4278,21.3895,21.3972,831200.0
2010-12-21 10:15:00,27.94,27.99,27.94,27.99,297000.0,21.3895,21.4278,21.3895,21.4278,297000.0
2010-12-21 10:20:00,27.99,28.0,27.98,27.98,358000.0,21.4278,21.4354,21.4201,21.4201,358000.0
2010-12-21 10:25:00,27.98,28.0,27.98,28.0,380800.0,21.4201,21.4354,21.4201,21.4354,380800.0
2010-12-21 10:30:00,27.99,28.0,27.98,27.99,507200.0,21.4278,21.4354,21.4201,21.4278,507200.0
2010-12-21 10:35:00,27.99,28.03,27.97,28.03,707400.0,21.4278,21.4584,21.4125,21.4584,707400.0
2010-12-21 10:40:00,28.02,28.03,28.01,28.02,298900.0,21.4508,21.4584,21.4431,21.4508,298900.0
2010-12-21 10:45:00,28.02,28.06,28.02,28.05,802100.0,21.4508,21.4814,21.4508,21.4737,802100.0
2010-12-21 10:50:00,28.06,28.06,28.03,28.05,827200.0,21.4814,21.4814,21.4584,21.4737,827200.0
2010-12-21 10:55:00,28.03,28.06,28.02,28.06,608600.0,21.4584,21.4814,21.4508,21.4814,608600.0
2010-12-21 11:00:00,28.05,28.07,28.05,28.07,201000.0,21.4737,21.489,21.4737,21.489,201000.0
2010-12-21 11:05:00,28.07,28.07,28.04,28.05,312800.0,21.489,21.489,21.4661,21.4737,312800.0
2010-12-21 11:10:00,28.06,28.06,28.04,28.04,226600.0,21.4814,21.4814,21.4661,21.4661,226600.0
2010-12-21 11:15:00,28.04,28.05,28.02,28.02,284500.0,21.4661,21.4737,21.4508,21.4508,284500.0
2010-12-21 11:20:00,28.02,28.03,28.01,28.02,191400.0,21.4508,21.4584,21.4431,21.4508,191400.0
2010-12-21 11:25:00,28.01,28.03,28.01,28.02,361900.0,21.4431,21.4584,21.4431,21.4508,361900.0
2010-12-21 11:30:00,28.03,28.03,27.99,27.99,517500.0,21.4584,21.4584,21.4278,21.4278,517500.0
2010-12-21 11:35:00,27.99,28.01,27.99,28.0,330700.0,21.4278,21.4431,21.4278,21.4354,330700.0
2010-12-21 11:40:00,28.0,28.01,28.0,28.0,154400.0,21.4354,21.4431,21.4354,21.4354,154400.0
2010-12-21 11:45:00,28.0,28.01,27.98,27.99,304200.0,21.4354,21.4431,21.4201,21.4278,304200.0
2010-12-21 11:50:00,27.98,27.99,27.95,27.99,391700.0,21.4201,21.4278,21.3972,21.4278,391700.0
2010-12-21 11:55:00,27.99,27.99,27.95,27.96,252400.0,21.4278,21.4278,21.3972,21.4048,252400.0
2010-12-21 12:00:00,27.95,27.99,27.95,27.99,170100.0,21.3972,21.4278,21.3972,21.4278,170100.0
2010-12-21 12:05:00,27.99,28.0,27.98,27.99,134300.0,21.4278,21.4354,21.4201,21.4278,134300.0
2010-12-21 12:10:00,27.98,28.0,27.98,28.0,150000.0,21.4201,21.4354,21.4201,21.4354,150000.0
2010-12-21 12:15:00,27.99,28.0,27.99,28.0,81700.0,21.4278,21.4354,21.4278,21.4354,81700.0
2010-12-21 12:20:00,27.99,28.0,27.98,27.98,254600.0,21.4278,21.4354,21.4201,21.4201,254600.0
2010-12-21 12:25:00,27.98,27.98,27.96,27.97,143400.0,21.4201,21.4201,21.4048,21.4125,143400.0
2010-12-21 12:30:00,27.97,27.99,27.96,27.99,268500.0,21.4125,21.4278,21.4048,21.4278,268500.0
2010-12-21 12:35:00,27.98,27.99,27.98,27.98,102700.0,21.4201,21.4278,21.4201,21.4201,102700.0
2010-12-21 12:40:00,27.99,27.99,27.98,27.98,70500.0,21.4278,21.4278,21.4201,21.4201,70500.0
2010-12-21 12:45:00,27.98,27.99,27.97,27.98,159500.0,21.4201,21.4278,21.4125,21.4201,159500.0
2010-12-21 12:50:00,27.98,27.99,27.96,27.96,258100.0,21.4201,21.4278,21.4048,21.4048,258100.0
2010-12-21 12:55:00,27.97,27.98,27.95,27.97,260300.0,21.4125,21.4201,21.3972,21.4125,260300.0
2010-12-21 13:00:00,27.98,27.98,27.97,27.98,147800.0,21.4201,21.4201,21.4125,21.4201,147800.0
2010-12-21 13:05:00,27.97,27.98,27.96,27.96,96100.0,21.4125,21.4201,21.4048,21.4048,96100.0
2010-12-21 13:10:00,27.97,27.97,27.91,27.92,402300.0,21.4125,21.4125,21.3665,21.3742,402300.0
2010-12-21 13:15:00,27.91,27.95,27.91,27.94,209500.0,21.3665,21.3972,21.3665,21.3895,209500.0
2010-12-21 13:20:00,27.94,27.95,27.94,27.95,163100.0,21.3895,21.3972,21.3895,21.3972,163100.0
2010-12-21 13:25:00,27.95,28.0,27.94,27.99,928700.0,21.3972,21.4354,21.3895,21.4278,928700.0
2010-12-21 13:30:00,27.99,28.0,27.99,28.0,219000.0,21.4278,21.4354,21.4278,21.4354,219000.0
2010-12-21 13:35:00,28.0,28.0,27.97,27.97,277300.0,21.4354,21.4354,21.4125,21.4125,277300.0
2010-12-21 13:40:00,27.98,28.05,27.97,28.02,1186800.0,21.4201,21.4737,21.4125,21.4508,1186800.0
2010-12-21 13:45:00,28.03,28.03,28.02,28.03,396400.0,21.4584,21.4584,21.4508,21.4584,396400.0
2010-12-21 13:50:00,28.04,28.07,28.03,28.05,1274900.0,21.4661,21.489,21.4584,21.4737,1274900.0
2010-12-21 13:55:00,28.05,28.08,28.05,28.08,305100.0,21.4737,21.4967,21.4737,21.4967,305100.0
2010-12-21 14:00:00,28.08,28.08,28.07,28.08,511800.0,21.4967,21.4967,21.489,21.4967,511800.0
2010-12-21 14:05:00,28.08,28.08,28.04,28.05,540500.0,21.4967,21.4967,21.4661,21.4737,540500.0
2010-12-21 14:10:00,28.04,28.05,28.04,28.04,198700.0,21.4661,21.4737,21.4661,21.4661,198700.0
2010-12-21 14:15:00,28.04,28.05,28.03,28.03,181500.0,21.4661,21.4737,21.4584,21.4584,181500.0
2010-12-21 14:20:00,28.03,28.04,28.03,28.03,141600.0,21.4584,21.4661,21.4584,21.4584,141600.0
2010-12-21 14:25:00,28.03,28.04,28.02,28.02,257200.0,21.4584,21.4661,21.4508,21.4508,257200.0
2010-12-21 14:30:00,28.02,28.03,28.01,28.01,198600.0,21.4508,21.4584,21.4431,21.4431,198600.0
2010-12-21 14:35:00,28.01,28.02,28.0,28.0,180700.0,21.4431,21.4508,21.4354,21.4354,180700.0
2010-12-21 14:40:00,28.0,28.02,28.0,28.02,125000.0,21.4354,21.4508,21.4354,21.4508,125000.0
2010-12-21 14:45:00,28.02,28.02,27.99,27.99,317500.0,21.4508,21.4508,21.4278,21.4278,317500.0
2010-12-21 14:50:00,28.0,28.0,27.97,28.0,291100.0,21.4354,21.4354,21.4125,21.4354,291100.0
2010-12-21 14:55:00,28.0,28.03,27.99,28.02,333900.0,21.4354,21.4584,21.4278,21.4508,333900.0
2010-12-21 15:00:00,28.02,28.06,28.01,28.05,709900.0,21.4508,21.4814,21.4431,21.4737,709900.0
2010-12-21 15:05:00,28.05,28.08,28.05,28.06,363200.0,21.4737,21.4967,21.4737,21.4814,363200.0
2010-12-21 15:10:00,28.07,28.09,28.04,28.09,723200.0,21.489,21.5043,21.4661,21.5043,723200.0
2010-12-21 15:15:00,28.09,28.1,28.08,28.08,374500.0,21.5043,21.512,21.4967,21.4967,374500.0
2010-12-21 15:20:00,28.08,28.09,28.05,28.08,529500.0,21.4967,21.5043,21.4737,21.4967,529500.0
2010-12-21 15:25:00,28.08,28.1,28.07,28.09,527100.0,21.4967,21.512,21.489,21.5043,527100.0
2010-12-21 15:30:00,28.08,28.11,28.07,28.11,760700.0,21.4967,21.5197,21.489,21.5197,760700.0
2010-12-21 15:35:00,28.11,28.14,28.1,28.14,989900.0,21.5197,21.5426,21.512,21.5426,989900.0
2010-12-21 15:40:00,28.14,28.14,28.12,28.13,533100.0,21.5426,21.5426,21.5273,21.535,533100.0
2010-12-21 15:45:00,28.14,28.14,28.11,28.12,626400.0,21.5426,21.5426,21.5197,21.5273,626400.0
2010-12-21 15:50:00,28.11,28.13,28.11,28.11,684300.0,21.5197,21.535,21.5197,21.5197,684300.0
2010-12-21 15:55:00,28.11,28.12,28.07,28.07,2045200.0,21.5197,21.5273,21.489,21.489,2045200.0
2010-12-22 09:30:00,27.99,28.14,27.98,28.12,2119300.0,21.4278,21.5426,21.4201,21.5273,2119300.0
2010-12-22 09:35:00,28.11,28.24,28.11,28.24,1175100.0,21.5197,21.6192,21.5197,21.6192,1175100.0
2010-12-22 09:40:00,28.23,28.35,28.23,28.34,1310300.0,21.6115,21.7034,21.6115,21.6957,1310300.0
2010-12-22 09:45:00,28.34,28.38,28.32,28.37,1027000.0,21.6957,21.7264,21.6804,21.7187,1027000.0
2010-12-22 09:50:00,28.36,28.4,28.32,28.32,927500.0,21.711,21.7417,21.6804,21.6804,927500.0
2010-12-22 09:55:00,28.33,28.33,28.3,28.31,604100.0,21.6881,21.6881,21.6651,21.6728,604100.0
2010-12-22 10:00:00,28.31,28.36,28.3,28.31,805900.0,21.6728,21.711,21.6651,21.6728,805900.0
2010-12-22 10:05:00,28.31,28.35,28.3,28.34,465300.0,21.6728,21.7034,21.6651,21.6957,465300.0
2010-12-22 10:10:00,28.34,28.36,28.3,28.3,829200.0,21.6957,21.711,21.6651,21.6651,829200.0
2010-12-22 10:15:00,28.3,28.32,28.28,28.29,923100.0,21.6651,21.6804,21.6498,21.6575,923100.0
2010-12-22 10:20:00,28.28,28.31,28.28,28.3,570300.0,21.6498,21.6728,21.6498,21.6651,570300.0
2010-12-22 10:25:00,28.3,28.32,28.29,28.3,469000.0,21.6651,21.6804,21.6575,21.6651,469000.0
2010-12-22 10:30:00,28.31,28.33,28.28,28.31,881600.0,21.6728,21.6881,21.6498,21.6728,881600.0
2010-12-22 10:35:00,28.31,28.31,28.22,28.26,1440900.0,21.6728,21.6728,21.6039,21.6345,1440900.0
2010-12-22 10:40:00,28.26,28.27,28.23,28.24,848500.0,21.6345,21.6421,21.6115,21.6192,848500.0
2010-12-22 10:45:00,28.23,28.24,28.18,28.2,1063000.0,21.6115,21.6192,21.5732,21.5886,1063000.0
2010-12-22 10:50:00,28.2,28.24,28.2,28.23,507100.0,21.5886,21.6192,21.5886,21.6115,507100.0
2010-12-22 10:55:00,28.22,28.24,28.22,28.24,398800.0,21.6039,21.6192,21.6039,21.6192,398800.0
2010-12-22 11:00:00,28.24,28.26,28.22,28.24,333900.0,21.6192,21.6345,21.6039,21.6192,333900.0
2010-12-22 11:05:00,28.24,28.25,28.22,28.24,483300.0,21.6192,21.6268,21.6039,21.6192,483300.0
2010-12-22 11:10:00,28.23,28.24,28.23,28.23,324500.0,21.6115,21.6192,21.6115,21.6115,324500.0
2010-12-22 11:15:00,28.24,28.24,28.23,28.23,154400.0,21.6192,21.6192,21.6115,21.6115,154400.0
2010-12-22 11:20:00,28.24,28.26,28.23,28.25,719200.0,21.6192,21.6345,21.6115,21.6268,719200.0
2010-12-22 11:25:00,28.25,28.25,28.23,28.25,516300.0,21.6268,21.6268,21.6115,21.6268,516300.0
2010-12-22 11:30:00,28.25,28.33,28.24,28.32,733900.0,21.6268,21.6881,21.6192,21.6804,733900.0
2010-12-22 11:35:00,28.33,28.33,28.26,28.3,678400.0,21.6881,21.6881,21.6345,21.6651,678400.0
2010-12-22 11:40:00,28.3,28.34,28.29,28.31,526400.0,21.6651,21.6957,21.6575,21.6728,526400.0
2010-12-22 11:45:00,28.31,28.31,28.29,28.3,270500.0,21.6728,21.6728,21.6575,21.6651,270500.0
2010-12-22 11:50:00,28.3,28.3,28.26,28.27,204800.0,21.6651,21.6651,21.6345,21.6421,204800.0
2010-12-22 11:55:00,28.26,28.27,28.24,28.25,333500.0,21.6345,21.6421,21.6192,21.6268,333500.0
2010-12-22 12:00:00,28.24,28.27,28.23,28.27,320400.0,21.6192,21.6421,21.6115,21.6421,320400.0
2010-12-22 12:05:00,28.27,28.27,28.24,28.24,276700.0,21.6421,21.6421,21.6192,21.6192,276700.0
2010-12-22 12:10:00,28.24,28.28,28.23,28.28,309300.0,21.6192,21.6498,21.6115,21.6498,309300.0
2010-12-22 12:15:00,28.28,28.3,28.27,28.3,168700.0,21.6498,21.6651,21.6421,21.6651,168700.0
2010-12-22 12:20:00,28.3,28.31,28.29,28.31,270600.0,21.6651,21.6728,21.6575,21.6728,270600.0
2010-12-22 12:25:00,28.31,28.33,28.3,28.31,451200.0,21.6728,21.6881,21.6651,21.6728,451200.0
2010-12-22 12:30:00,28.32,28.33,28.31,28.33,289700.0,21.6804,21.6881,21.6728,21.6881,289700.0
2010-12-22 12:35:00,28.33,28.33,28.27,28.28,348000.0,21.6881,21.6881,21.6421,21.6498,348000.0
2010-12-22 12:40:00,28.27,28.31,28.26,28.3,418500.0,21.6421,21.6728,21.6345,21.6651,418500.0
2010-12-22 12:45:00,28.31,28.31,28.29,28.3,182600.0,21.6728,21.6728,21.6575,21.6651,182600.0
2010-12-22 12:50:00,28.3,28.3,28.27,28.27,178400.0,21.6651,21.6651,21.6421,21.6421,178400.0
2010-12-22 12:55:00,28.27,28.3,28.26,28.3,255600.0,21.6421,21.6651,21.6345,21.6651,255600.0
2010-12-22 13:00:00,28.3,28.3,28.24,28.25,782000.0,21.6651,21.6651,21.6192,21.6268,782000.0
2010-12-22 13:05:00,28.25,28.29,28.25,28.28,147100.0,21.6268,21.6575,21.6268,21.6498,147100.0
2010-12-22 13:10:00,28.29,28.3,28.27,28.27,291000.0,21.6575,21.6651,21.6421,21.6421,291000.0
2010-12-22 13:15:00,28.27,28.28,28.26,28.27,106300.0,21.6421,21.6498,21.6345,21.6421,106300.0
2010-12-22 13:20:00,28.27,28.27,28.25,28.26,238000.0,21.6421,21.6421,21.6268,21.6345,238000.0
2010-12-22 13:25:00,28.27,28.27,28.26,28.27,114500.0,21.6421,21.6421,21.6345,21.6421,114500.0
2010-12-22 13:30:00,28.27,28.27,28.25,28.27,536100.0,21.6421,21.6421,21.6268,21.6421,536100.0
2010-12-22 13:35:00,28.26,28.27,28.24,28.25,225800.0,21.6345,21.6421,21.6192,21.6268,225800.0
2010-12-22 13:40:00,28.25,28.25,28.23,28.23,374000.0,21.6268,21.6268,21.6115,21.6115,374000.0
2010-12-22 13:45:00,28.23,28.24,28.2,28.2,276700.0,21.6115,21.6192,21.5886,21.5886,276700.0
2010-12-22 13:50:00,28.21,28.25,28.2,28.23,386900.0,21.5962,21.6268,21.5886,21.6115,386900.0
2010-12-22 13:55:00,28.22,28.23,28.21,28.23,105400.0,21.6039,21.6115,21.5962,21.6115,105400.0
2010-12-22 14:00:00,28.22,28.24,28.22,28.24,241700.0,21.6039,21.6192,21.6039,21.6192,241700.0
2010-12-22 14:05:00,28.24,28.24,28.23,28.23,136500.0,21.6192,21.6192,21.6115,21.6115,136500.0
2010-12-22 14:10:00,28.23,28.26,28.23,28.24,267600.0,21.6115,21.6345,21.6115,21.6192,267600.0
2010-12-22 14:15:00,28.24,28.25,28.21,28.21,225800.0,21.6192,21.6268,21.5962,21.5962,225800.0
2010-12-22 14:20:00,28.21,28.26,28.21,28.23,362800.0,21.5962,21.6345,21.5962,21.6115,362800.0
2010-12-22 14:25:00,28.23,28.26,28.23,28.26,218300.0,21.6115,21.6345,21.6115,21.6345,218300.0
2010-12-22 14:30:00,28.26,28.26,28.24,28.26,187300.0,21.6345,21.6345,21.6192,21.6345,187300.0
2010-12-22 14:35:00,28.26,28.26,28.25,28.25,87700.0,21.6345,21.6345,21.6268,21.6268,87700.0
2010-12-22 14:40:00,28.25,28.26,28.23,28.23,192700.0,21.6268,21.6345,21.6115,21.6115,192700.0
2010-12-22 14:45:00,28.23,28.24,28.2,28.2,379700.0,21.6115,21.6192,21.5886,21.5886,379700.0
2010-12-22 14:50:00,28.2,28.21,28.2,28.2,161300.0,21.5886,21.5962,21.5886,21.5886,161300.0
2010-12-22 14:55:00,28.2,28.22,28.2,28.2,216900.0,21.5886,21.6039,21.5886,21.5886,216900.0
2010-12-22 15:00:00,28.2,28.24,28.2,28.22,362300.0,21.5886,21.6192,21.5886,21.6039,362300.0
2010-12-22 15:05:00,28.22,28.23,28.2,28.2,198900.0,21.6039,21.6115,21.5886,21.5886,198900.0
2010-12-22 15:10:00,28.2,28.22,28.19,28.2,397300.0,21.5886,21.6039,21.5809,21.5886,397300.0
2010-12-22 15:15:00,28.21,28.21,28.18,28.18,228700.0,21.5962,21.5962,21.5732,21.5732,228700.0
2010-12-22 15:20:00,28.18,28.23,28.18,28.21,460800.0,21.5732,21.6115,21.5732,21.5962,460800.0
2010-12-22 15:25:00,28.21,28.22,28.19,28.19,213200.0,21.5962,21.6039,21.5809,21.5809,213200.0
2010-12-22 15:30:00,28.19,28.2,28.18,28.18,263500.0,21.5809,21.5886,21.5732,21.5732,263500.0
2010-12-22 15:35:00,28.18,28.21,28.18,28.2,333000.0,21.5732,21.5962,21.5732,21.5886,333000.0
2010-12-22 15:40:00,28.2,28.25,28.2,28.21,548700.0,21.5886,21.6268,21.5886,21.5962,548700.0
2010-12-22 15:45:00,28.22,28.23,28.21,28.21,311500.0,21.6039,21.6115,21.5962,21.5962,311500.0
2010-12-22 15:50:00,28.21,28.22,28.17,28.18,914600.0,21.5962,21.6039,21.5656,21.5732,914600.0
2010-12-22 15:55:00,28.18,28.2,28.15,28.18,1898700.0,21.5732,21.5886,21.5503,21.5732,1898700.0
2010-12-23 09:30:00,28.01,28.14,27.96,28.14,1259300.0,21.4431,21.5426,21.4048,21.5426,1259300.0
2010-12-23 09:35:00,28.14,28.24,28.14,28.23,459300.0,21.5426,21.6192,21.5426,21.6115,459300.0
2010-12-23 09:40:00,28.24,28.29,28.22,28.25,641600.0,21.6192,21.6575,21.6039,21.6268,641600.0
2010-12-23 09:45:00,28.25,28.28,28.22,28.22,333800.0,21.6268,21.6498,21.6039,21.6039,333800.0
2010-12-23 09:50:00,28.22,28.24,28.2,28.22,340600.0,21.6039,21.6192,21.5886,21.6039,340600.0
2010-12-23 09:55:00,28.22,28.24,28.19,28.21,351300.0,21.6039,21.6192,21.5809,21.5962,351300.0
2010-12-23 10:00:00,28.22,28.28,28.21,28.23,360300.0,21.6039,21.6498,21.5962,21.6115,360300.0
2010-12-23 10:05:00,28.24,28.25,28.22,28.24,215200.0,21.6192,21.6268,21.6039,21.6192,215200.0
2010-12-23 10:10:00,28.24,28.26,28.22,28.25,202100.0,21.6192,21.6345,21.6039,21.6268,202100.0
2010-12-23 10:15:00,28.25,28.25,28.22,28.23,380800.0,21.6268,21.6268,21.6039,21.6115,380800.0
2010-12-23 10:20:00,28.24,28.24,28.17,28.22,389500.0,21.6192,21.6192,21.5656,21.6039,389500.0
2010-12-23 10:25:00,28.22,28.23,28.18,28.21,324200.0,21.6039,21.6115,21.5732,21.5962,324200.0
2010-12-23 10:30:00,28.21,28.22,28.18,28.22,535600.0,21.5962,21.6039,21.5732,21.6039,535600.0
2010-12-23 10:35:00,28.22,28.24,28.21,28.23,267500.0,21.6039,21.6192,21.5962,21.6115,267500.0
2010-12-23 10:40:00,28.23,28.25,28.22,28.24,478200.0,21.6115,21.6268,21.6039,21.6192,478200.0
2010-12-23 10:45:00,28.24,28.25,28.23,28.24,176900.0,21.6192,21.6268,21.6115,21.6192,176900.0
2010-12-23 10:50:00,28.24,28.25,28.21,28.23,240700.0,21.6192,21.6268,21.5962,21.6115,240700.0
2010-12-23 10:55:00,28.24,28.24,28.23,28.23,88500.0,21.6192,21.6192,21.6115,21.6115,88500.0
2010-12-23 11:00:00,28.23,28.24,28.2,28.2,336500.0,21.6115,21.6192,21.5886,21.5886,336500.0
2010-12-23 11:05:00,28.21,28.21,28.18,28.18,214300.0,21.5962,21.5962,21.5732,21.5732,214300.0
2010-12-23 11:10:00,28.18,28.19,28.17,28.19,164900.0,21.5732,21.5809,21.5656,21.5809,164900.0
2010-12-23 11:15:00,28.19,28.22,28.18,28.21,330900.0,21.5809,21.6039,21.5732,21.5962,330900.0
2010-12-23 11:20:00,28.2,28.22,28.18,28.2,410300.0,21.5886,21.6039,21.5732,21.5886,410300.0
2010-12-23 11:25:00,28.2,28.23,28.19,28.22,186300.0,21.5886,21.6115,21.5809,21.6039,186300.0
2010-12-23 11:30:00,28.22,28.24,28.2,28.23,308500.0,21.6039,21.6192,21.5886,21.6115,308500.0
2010-12-23 11:35:00,28.23,28.25,28.21,28.23,226600.0,21.6115,21.6268,21.5962,21.6115,226600.0
2010-12-23 11:40:00,28.23,28.24,28.2,28.23,204800.0,21.6115,21.6192,21.5886,21.6115,204800.0
2010-12-23 11:45:00,28.23,28.23,28.22,28.23,112800.0,21.6115,21.6115,21.6039,21.6115,112800.0
2010-12-23 11:50:00,28.23,28.23,28.16,28.17,586300.0,21.6115,21.6115,21.5579,21.5656,586300.0
2010-12-23 11:55:00,28.16,28.18,28.15,28.16,247100.0,21.5579,21.5732,21.5503,21.5579,247100.0
2010-12-23 12:00:00,28.17,28.17,28.14,28.15,282500.0,21.5656,21.5656,21.5426,21.5503,282500.0
2010-12-23 12:05:00,28.16,28.16,28.15,28.15,126300.0,21.5579,21.5579,21.5503,21.5503,126300.0
2010-12-23 12:10:00,28.16,28.16,28.14,28.15,95200.0,21.5579,21.5579,21.5426,21.5503,95200.0
2010-12-23 12:15:00,28.14,28.15,28.14,28.14,85100.0,21.5426,21.5503,21.5426,21.5426,85100.0
2010-12-23 12:20:00,28.15,28.18,28.14,28.18,168200.0,21.5503,21.5732,21.5426,21.5732,168200.0
2010-12-23 12:25:00,28.19,28.19,28.15,28.16,263600.0,21.5809,21.5809,21.5503,21.5579,263600.0
2010-12-23 12:30:00,28.17,28.18,28.16,28.18,66000.0,21.5656,21.5732,21.5579,21.5732,66000.0
2010-12-23 12:35:00,28.18,28.18,28.17,28.17,98200.0,21.5732,21.5732,21.5656,21.5656,98200.0
2010-12-23 12:40:00,28.17,28.18,28.16,28.17,230300.0,21.5656,21.5732,21.5579,21.5656,230300.0
2010-12-23 12:45:00,28.17,28.2,28.16,28.18,323100.0,21.5656,21.5886,21.5579,21.5732,323100.0
2010-12-23 12:50:00,28.18,28.21,28.18,28.2,90100.0,21.5732,21.5962,21.5732,21.5886,90100.0
2010-12-23 12:55:00,28.21,28.21,28.2,28.2,86900.0,21.5962,21.5962,21.5886,21.5886,86900.0
2010-12-23 13:00:00,28.2,28.24,28.2,28.23,295400.0,21.5886,21.6192,21.5886,21.6115,295400.0
2010-12-23 13:05:00,28.23,28.25,28.22,28.24,293700.0,21.6115,21.6268,21.6039,21.6192,293700.0
2010-12-23 13:10:00,28.24,28.27,28.24,28.27,174100.0,21.6192,21.6421,21.6192,21.6421,174100.0
2010-12-23 13:15:00,28.26,28.27,28.26,28.26,60800.0,21.6345,21.6421,21.6345,21.6345,60800.0
2010-12-23 13:20:00,28.26,28.27,28.24,28.25,289300.0,21.6345,21.6421,21.6192,21.6268,289300.0
2010-12-23 13:25:00,28.25,28.25,28.23,28.24,185400.0,21.6268,21.6268,21.6115,21.6192,185400.0
2010-12-23 13:30:00,28.24,28.24,28.22,28.23,149600.0,21.6192,21.6192,21.6039,21.6115,149600.0
2010-12-23 13:35:00,28.22,28.23,28.21,28.22,115900.0,21.6039,21.6115,21.5962,21.6039,115900.0
2010-12-23 13:40:00,28.22,28.26,28.21,28.25,281200.0,21.6039,21.6345,21.5962,21.6268,281200.0
2010-12-23 13:45:00,28.24,28.25,28.22,28.23,94500.0,21.6192,21.6268,21.6039,21.6115,94500.0
2010-12-23 13:50:00,28.22,28.23,28.22,28.23,87800.0,21.6039,21.6115,21.6039,21.6115,87800.0
2010-12-23 13:55:00,28.22,28.23,28.21,28.21,104300.0,21.6039,21.6115,21.5962,21.5962,104300.0
2010-12-23 14:00:00,28.21,28.22,28.21,28.22,94400.0,21.5962,21.6039,21.5962,21.6039,94400.0
2010-12-23 14:05:00,28.22,28.22,28.18,28.18,176000.0,21.6039,21.6039,21.5732,21.5732,176000.0
2010-12-23 14:10:00,28.18,28.22,28.18,28.21,342000.0,21.5732,21.6039,21.5732,21.5962,342000.0
2010-12-23 14:15:00,28.22,28.24,28.21,28.21,391700.0,21.6039,21.6192,21.5962,21.5962,391700.0
2010-12-23 14:20:00,28.21,28.22,28.17,28.19,210700.0,21.5962,21.6039,21.5656,21.5809,210700.0
2010-12-23 14:25:00,28.19,28.22,28.19,28.21,201400.0,21.5809,21.6039,21.5809,21.5962,201400.0
2010-12-23 14:30:00,28.22,28.26,28.21,28.25,589500.0,21.6039,21.6345,21.5962,21.6268,589500.0
2010-12-23 14:35:00,28.26,28.26,28.24,28.25,298200.0,21.6345,21.6345,21.6192,21.6268,298200.0
2010-12-23 14:40:00,28.26,28.29,28.24,28.28,428300.0,21.6345,21.6575,21.6192,21.6498,428300.0
2010-12-23 14:45:00,28.28,28.29,28.25,28.27,322300.0,21.6498,21.6575,21.6268,21.6421,322300.0
2010-12-23 14:50:00,28.27,28.27,28.25,28.25,126300.0,21.6421,21.6421,21.6268,21.6268,126300.0
2010-12-23 14:55:00,28.25,28.29,28.25,28.29,338000.0,21.6268,21.6575,21.6268,21.6575,338000.0
2010-12-23 15:00:00,28.29,28.31,28.25,28.27,607600.0,21.6575,21.6728,21.6268,21.6421,607600.0
2010-12-23 15:05:00,28.27,28.32,28.26,28.29,445800.0,21.6421,21.6804,21.6345,21.6575,445800.0
2010-12-23 15:10:00,28.3,28.3,28.28,28.3,179500.0,21.6651,21.6651,21.6498,21.6651,179500.0
2010-12-23 15:15:00,28.3,28.31,28.29,28.31,206000.0,21.6651,21.6728,21.6575,21.6728,206000.0
2010-12-23 15:20:00,28.3,28.31,28.27,28.28,245400.0,21.6651,21.6728,21.6421,21.6498,245400.0
2010-12-23 15:25:00,28.28,28.29,28.26,28.28,269400.0,21.6498,21.6575,21.6345,21.6498,269400.0
2010-12-23 15:30:00,28.29,28.29,28.26,28.26,356900.0,21.6575,21.6575,21.6345,21.6345,356900.0
2010-12-23 15:35:00,28.26,28.28,28.25,28.28,346500.0,21.6345,21.6498,21.6268,21.6498,346500.0
2010-12-23 15:40:00,28.27,28.28,28.27,28.28,100000.0,21.6421,21.6498,21.6421,21.6498,100000.0
2010-12-23 15:45:00,28.27,28.28,28.25,28.27,650500.0,21.6421,21.6498,21.6268,21.6421,650500.0
2010-12-23 15:50:00,28.27,28.3,28.25,28.3,945100.0,21.6421,21.6651,21.6268,21.6651,945100.0
2010-12-23 15:55:00,28.3,28.32,28.27,28.31,906100.0,21.6651,21.6804,21.6421,21.6728,906100.0
2010-12-27 09:30:00,28.12,28.2,28.1,28.14,908800.0,21.5273,21.5886,21.512,21.5426,908800.0
2010-12-27 09:35:00,28.13,28.14,28.03,28.03,381000.0,21.535,21.5426,21.4584,21.4584,381000.0
2010-12-27 09:40:00,28.04,28.05,28.0,28.02,457700.0,21.4661,21.4737,21.4354,21.4508,457700.0
2010-12-27 09:45:00,28.02,28.02,27.92,27.95,645400.0,21.4508,21.4508,21.3742,21.3972,645400.0
2010-12-27 09:50:00,27.94,27.96,27.93,27.95,256800.0,21.3895,21.4048,21.3819,21.3972,256800.0
2010-12-27 09:55:00,27.95,28.0,27.93,27.99,271400.0,21.3972,21.4354,21.3819,21.4278,271400.0
2010-12-27 10:00:00,27.99,27.99,27.93,27.93,428800.0,21.4278,21.4278,21.3819,21.3819,428800.0
2010-12-27 10:05:00,27.93,27.94,27.88,27.89,511900.0,21.3819,21.3895,21.3436,21.3512,511900.0
2010-12-27 10:10:00,27.89,27.95,27.88,27.93,307200.0,21.3512,21.3972,21.3436,21.3819,307200.0
2010-12-27 10:15:00,27.93,27.95,27.92,27.93,282200.0,21.3819,21.3972,21.3742,21.3819,282200.0
2010-12-27 10:20:00,27.92,27.97,27.91,27.97,193200.0,21.3742,21.4125,21.3665,21.4125,193200.0
2010-12-27 10:25:00,27.97,28.06,27.96,28.04,461300.0,21.4125,21.4814,21.4048,21.4661,461300.0
2010-12-27 10:30:00,28.05,28.07,28.04,28.05,363000.0,21.4737,21.489,21.4661,21.4737,363000.0
2010-12-27 10:35:00,28.06,28.06,28.04,28.05,215100.0,21.4814,21.4814,21.4661,21.4737,215100.0
2010-12-27 10:40:00,28.05,28.05,28.04,28.04,63200.0,21.4737,21.4737,21.4661,21.4661,63200.0
2010-12-27 10:45:00,28.04,28.05,27.99,28.0,290800.0,21.4661,21.4737,21.4278,21.4354,290800.0
2010-12-27 10:50:00,28.0,28.0,27.99,27.99,77900.0,21.4354,21.4354,21.4278,21.4278,77900.0
2010-12-27 10:55:00,28.0,28.0,27.99,28.0,56100.0,21.4354,21.4354,21.4278,21.4354,56100.0
2010-12-27 11:00:00,28.0,28.02,27.98,28.01,297400.0,21.4354,21.4508,21.4201,21.4431,297400.0
2010-12-27 11:05:00,28.0,28.03,28.0,28.02,174200.0,21.4354,21.4584,21.4354,21.4508,174200.0
2010-12-27 11:10:00,28.01,28.02,27.99,28.01,381600.0,21.4431,21.4508,21.4278,21.4431,381600.0
2010-12-27 11:15:00,28.01,28.03,28.0,28.0,234000.0,21.4431,21.4584,21.4354,21.4354,234000.0
2010-12-27 11:20:00,28.0,28.03,28.0,28.0,171000.0,21.4354,21.4584,21.4354,21.4354,171000.0
2010-12-27 11:25:00,28.0,28.01,27.99,27.99,138600.0,21.4354,21.4431,21.4278,21.4278,138600.0
2010-12-27 11:30:00,28.0,28.0,27.98,27.99,269800.0,21.4354,21.4354,21.4201,21.4278,269800.0
2010-12-27 11:35:00,27.99,28.0,27.98,27.99,67300.0,21.4278,21.4354,21.4201,21.4278,67300.0
2010-12-27 11:40:00,28.0,28.0,27.98,27.98,114600.0,21.4354,21.4354,21.4201,21.4201,114600.0
2010-12-27 11:45:00,27.99,28.0,27.98,27.98,116800.0,21.4278,21.4354,21.4201,21.4201,116800.0
2010-12-27 11:50:00,27.99,28.01,27.98,28.0,130600.0,21.4278,21.4431,21.4201,21.4354,130600.0
2010-12-27 11:55:00,28.01,28.01,27.99,28.0,78400.0,21.4431,21.4431,21.4278,21.4354,78400.0
2010-12-27 12:00:00,28.0,28.0,27.98,27.98,136100.0,21.4354,21.4354,21.4201,21.4201,136100.0
2010-12-27 12:05:00,27.99,28.02,27.98,28.01,169600.0,21.4278,21.4508,21.4201,21.4431,169600.0
2010-12-27 12:10:00,28.01,28.02,28.0,28.01,123800.0,21.4431,21.4508,21.4354,21.4431,123800.0
2010-12-27 12:15:00,28.0,28.01,27.99,27.99,95100.0,21.4354,21.4431,21.4278,21.4278,95100.0
2010-12-27 12:20:00,27.99,28.01,27.99,28.01,444600.0,21.4278,21.4431,21.4278,21.4431,444600.0
2010-12-27 12:25:00,28.01,28.02,28.0,28.02,97100.0,21.4431,21.4508,21.4354,21.4508,97100.0
2010-12-27 12:30:00,28.02,28.02,28.0,28.0,146900.0,21.4508,21.4508,21.4354,21.4354,146900.0
2010-12-27 12:35:00,28.0,28.02,28.0,28.01,104600.0,21.4354,21.4508,21.4354,21.4431,104600.0
2010-12-27 12:40:00,28.01,28.02,27.99,28.01,326300.0,21.4431,21.4508,21.4278,21.4431,326300.0
2010-12-27 12:45:00,28.01,28.01,28.0,28.01,48600.0,21.4431,21.4431,21.4354,21.4431,48600.0
2010-12-27 12:50:00,28.0,28.01,27.99,28.0,173200.0,21.4354,21.4431,21.4278,21.4354,173200.0
2010-12-27 12:55:00,28.01,28.03,28.0,28.03,105200.0,21.4431,21.4584,21.4354,21.4584,105200.0
2010-12-27 13:00:00,28.03,28.04,28.01,28.02,252500.0,21.4584,21.4661,21.4431,21.4508,252500.0
2010-12-27 13:05:00,28.01,28.03,28.0,28.02,202300.0,21.4431,21.4584,21.4354,21.4508,202300.0
2010-12-27 13:10:00,28.03,28.04,28.02,28.03,132200.0,21.4584,21.4661,21.4508,21.4584,132200.0
2010-12-27 13:15:00,28.03,28.08,28.02,28.06,292200.0,21.4584,21.4967,21.4508,21.4814,292200.0
2010-12-27 13:20:00,28.07,28.12,28.06,28.11,539000.0,21.489,21.5273,21.4814,21.5197,539000.0
2010-12-27 13:25:00,28.11,28.17,28.11,28.17,593400.0,21.5197,21.5656,21.5197,21.5656,593400.0
2010-12-27 13:30:00,28.16,28.16,28.14,28.16,177800.0,21.5579,21.5579,21.5426,21.5579,177800.0
2010-12-27 13:35:00,28.16,28.16,28.14,28.16,257500.0,21.5579,21.5579,21.5426,21.5579,257500.0
2010-12-27 13:40:00,28.15,28.16,28.14,28.15,124000.0,21.5503,21.5579,21.5426,21.5503,124000.0
2010-12-27 13:45:00,28.15,28.15,28.14,28.15,82500.0,21.5503,21.5503,21.5426,21.5503,82500.0
2010-12-27 13:50:00,28.14,28.15,28.13,28.14,82700.0,21.5426,21.5503,21.535,21.5426,82700.0
2010-12-27 13:55:00,28.14,28.14,28.11,28.12,120000.0,21.5426,21.5426,21.5197,21.5273,120000.0
2010-12-27 14:00:00,28.12,28.12,28.11,28.11,84600.0,21.5273,21.5273,21.5197,21.5197,84600.0
2010-12-27 14:05:00,28.12,28.12,28.11,28.11,62700.0,21.5273,21.5273,21.5197,21.5197,62700.0
2010-12-27 14:10:00,28.11,28.12,28.1,28.1,76100.0,21.5197,21.5273,21.512,21.512,76100.0
2010-12-27 14:15:00,28.1,28.11,28.06,28.06,330900.0,21.512,21.5197,21.4814,21.4814,330900.0
2010-12-27 14:20:00,28.07,28.08,28.05,28.07,249400.0,21.489,21.4967,21.4737,21.489,249400.0
2010-12-27 14:25:00,28.06,28.07,28.06,28.07,63700.0,21.4814,21.489,21.4814,21.489,63700.0
2010-12-27 14:30:00,28.07,28.1,28.07,28.1,107000.0,21.489,21.512,21.489,21.512,107000.0
2010-12-27 14:35:00,28.1,28.1,28.09,28.1,293900.0,21.512,21.512,21.5043,21.512,293900.0
2010-12-27 14:40:00,28.09,28.1,28.09,28.09,104400.0,21.5043,21.512,21.5043,21.5043,104400.0
2010-12-27 14:45:00,28.09,28.1,28.09,28.09,56100.0,21.5043,21.512,21.5043,21.5043,56100.0
2010-12-27 14:50:00,28.09,28.1,28.08,28.08,107000.0,21.5043,21.512,21.4967,21.4967,107000.0
2010-12-27 14:55:00,28.08,28.09,28.08,28.08,76500.0,21.4967,21.5043,21.4967,21.4967,76500.0
2010-12-27 15:00:00,28.08,28.11,28.06,28.1,425400.0,21.4967,21.5197,21.4814,21.512,425400.0
2010-12-27 15:05:00,28.1,28.12,28.1,28.1,247600.0,21.512,21.5273,21.512,21.512,247600.0
2010-12-27 15:10:00,28.11,28.12,28.1,28.11,184800.0,21.5197,21.5273,21.512,21.5197,184800.0
2010-12-27 15:15:00,28.12,28.13,28.11,28.13,126200.0,21.5273,21.535,21.5197,21.535,126200.0
2010-12-27 15:20:00,28.12,28.14,28.11,28.12,225500.0,21.5273,21.5426,21.5197,21.5273,225500.0
2010-12-27 15:25:00,28.12,28.13,28.11,28.13,248800.0,21.5273,21.535,21.5197,21.535,248800.0
2010-12-27 15:30:00,28.12,28.13,28.11,28.12,310200.0,21.5273,21.535,21.5197,21.5273,310200.0
2010-12-27 15:35:00,28.12,28.13,28.11,28.13,181900.0,21.5273,21.535,21.5197,21.535,181900.0
2010-12-27 15:40:00,28.12,28.13,28.12,28.12,277000.0,21.5273,21.535,21.5273,21.5273,277000.0
2010-12-27 15:45:00,28.12,28.13,28.1,28.1,348800.0,21.5273,21.535,21.512,21.512,348800.0
2010-12-27 15:50:00,28.1,28.1,28.08,28.08,404800.0,21.512,21.512,21.4967,21.4967,404800.0
2010-12-27 15:55:00,28.09,28.11,28.07,28.07,1020600.0,21.5043,21.5197,21.489,21.489,1020600.0
2010-12-28 09:30:00,27.99,28.17,27.97,28.14,1036000.0,21.4278,21.5656,21.4125,21.5426,1036000.0
2010-12-28 09:35:00,28.15,28.17,28.04,28.05,548200.0,21.5503,21.5656,21.4661,21.4737,548200.0
2010-12-28 09:40:00,28.04,28.07,27.96,28.02,905000.0,21.4661,21.489,21.4048,21.4508,905000.0
2010-12-28 09:45:00,28.02,28.04,28.01,28.03,325500.0,21.4508,21.4661,21.4431,21.4584,325500.0
2010-12-28 09:50:00,28.02,28.04,28.01,28.04,283100.0,21.4508,21.4661,21.4431,21.4661,283100.0
2010-12-28 09:55:00,28.03,28.08,28.03,28.05,351400.0,21.4584,21.4967,21.4584,21.4737,351400.0
2010-12-28 10:00:00,28.05,28.12,28.02,28.11,583600.0,21.4737,21.5273,21.4508,21.5197,583600.0
2010-12-28 10:05:00,28.1,28.11,28.07,28.1,249000.0,21.512,21.5197,21.489,21.512,249000.0
2010-12-28 10:10:00,28.09,28.1,28.07,28.07,145700.0,21.5043,21.512,21.489,21.489,145700.0
2010-12-28 10:15:00,28.07,28.07,28.05,28.05,182000.0,21.489,21.489,21.4737,21.4737,182000.0
2010-12-28 10:20:00,28.06,28.07,28.03,28.05,359600.0,21.4814,21.489,21.4584,21.4737,359600.0
2010-12-28 10:25:00,28.06,28.16,28.05,28.13,619300.0,21.4814,21.5579,21.4737,21.535,619300.0
2010-12-28 10:30:00,28.13,28.14,28.12,28.12,100100.0,21.535,21.5426,21.5273,21.5273,100100.0
2010-12-28 10:35:00,28.12,28.13,28.1,28.12,349700.0,21.5273,21.535,21.512,21.5273,349700.0
2010-12-28 10:40:00,28.12,28.13,28.1,28.13,195700.0,21.5273,21.535,21.512,21.535,195700.0
2010-12-28 10:45:00,28.12,28.14,28.1,28.1,142800.0,21.5273,21.5426,21.512,21.512,142800.0
2010-12-28 10:50:00,28.1,28.12,28.09,28.11,256600.0,21.512,21.5273,21.5043,21.5197,256600.0
2010-12-28 10:55:00,28.1,28.12,28.09,28.11,194400.0,21.512,21.5273,21.5043,21.5197,194400.0
2010-12-28 11:00:00,28.11,28.13,28.1,28.13,122500.0,21.5197,21.535,21.512,21.535,122500.0
2010-12-28 11:05:00,28.12,28.15,28.11,28.14,189600.0,21.5273,21.5503,21.5197,21.5426,189600.0
2010-12-28 11:10:00,28.15,28.15,28.13,28.13,108400.0,21.5503,21.5503,21.535,21.535,108400.0
2010-12-28 11:15:00,28.13,28.13,28.12,28.13,56200.0,21.535,21.535,21.5273,21.535,56200.0
2010-12-28 11:20:00,28.12,28.13,28.11,28.12,61000.0,21.5273,21.535,21.5197,21.5273,61000.0
2010-12-28 11:25:00,28.12,28.12,28.11,28.11,85600.0,21.5273,21.5273,21.5197,21.5197,85600.0
2010-12-28 11:30:00,28.12,28.13,28.1,28.11,138100.0,21.5273,21.535,21.512,21.5197,138100.0
2010-12-28 11:35:00,28.11,28.12,28.1,28.1,99800.0,21.5197,21.5273,21.512,21.512,99800.0
2010-12-28 11:40:00,28.1,28.11,28.06,28.06,322300.0,21.512,21.5197,21.4814,21.4814,322300.0
2010-12-28 11:45:00,28.06,28.07,28.06,28.06,81200.0,21.4814,21.489,21.4814,21.4814,81200.0
2010-12-28 11:50:00,28.06,28.07,28.01,28.01,242200.0,21.4814,21.489,21.4431,21.4431,242200.0
2010-12-28 11:55:00,28.01,28.07,28.01,28.06,938200.0,21.4431,21.489,21.4431,21.4814,938200.0
2010-12-28 12:00:00,28.06,28.07,28.04,28.05,225000.0,21.4814,21.489,21.4661,21.4737,225000.0
2010-12-28 12:05:00,28.04,28.05,28.03,28.03,92000.0,21.4661,21.4737,21.4584,21.4584,92000.0
2010-12-28 12:10:00,28.04,28.05,28.03,28.04,96700.0,21.4661,21.4737,21.4584,21.4661,96700.0
2010-12-28 12:15:00,28.04,28.06,28.04,28.06,319100.0,21.4661,21.4814,21.4661,21.4814,319100.0
2010-12-28 12:20:00,28.06,28.06,28.03,28.03,114300.0,21.4814,21.4814,21.4584,21.4584,114300.0
2010-12-28 12:25:00,28.03,28.05,28.03,28.04,41400.0,21.4584,21.4737,21.4584,21.4661,41400.0
2010-12-28 12:30:00,28.05,28.07,28.04,28.07,108000.0,21.4737,21.489,21.4661,21.489,108000.0
2010-12-28 12:35:00,28.06,28.07,28.06,28.06,116700.0,21.4814,21.489,21.4814,21.4814,116700.0
2010-12-28 12:40:00,28.07,28.08,28.05,28.08,143700.0,21.489,21.4967,21.4737,21.4967,143700.0
2010-12-28 12:45:00,28.08,28.08,28.05,28.06,219000.0,21.4967,21.4967,21.4737,21.4814,219000.0
2010-12-28 12:50:00,28.06,28.07,28.06,28.07,33100.0,21.4814,21.489,21.4814,21.489,33100.0
2010-12-28 12:55:00,28.07,28.08,28.05,28.06,297900.0,21.489,21.4967,21.4737,21.4814,297900.0
2010-12-28 13:00:00,28.05,28.06,28.03,28.04,171100.0,21.4737,21.4814,21.4584,21.4661,171100.0
2010-12-28 13:05:00,28.03,28.04,28.01,28.04,194700.0,21.4584,21.4661,21.4431,21.4661,194700.0
2010-12-28 13:10:00,28.03,28.06,28.03,28.06,292600.0,21.4584,21.4814,21.4584,21.4814,292600.0
2010-12-28 13:15:00,28.06,28.06,28.03,28.03,166300.0,21.4814,21.4814,21.4584,21.4584,166300.0
2010-12-28 13:20:00,28.03,28.04,28.02,28.02,96300.0,21.4584,21.4661,21.4508,21.4508,96300.0
2010-12-28 13:25:00,28.02,28.03,28.02,28.02,112200.0,21.4508,21.4584,21.4508,21.4508,112200.0
2010-12-28 13:30:00,28.02,28.04,28.02,28.02,192500.0,21.4508,21.4661,21.4508,21.4508,192500.0
2010-12-28 13:35:00,28.02,28.03,28.01,28.01,191400.0,21.4508,21.4584,21.4431,21.4431,191400.0
2010-12-28 13:40:00,28.01,28.03,28.0,28.01,446100.0,21.4431,21.4584,21.4354,21.4431,446100.0
2010-12-28 13:45:00,28.01,28.04,28.0,28.02,338500.0,21.4431,21.4661,21.4354,21.4508,338500.0
2010-12-28 13:50:00,28.03,28.04,28.02,28.03,95800.0,21.4584,21.4661,21.4508,21.4584,95800.0
2010-12-28 13:55:00,28.03,28.05,28.03,28.05,175100.0,21.4584,21.4737,21.4584,21.4737,175100.0
2010-12-28 14:00:00,28.05,28.05,28.02,28.03,205500.0,21.4737,21.4737,21.4508,21.4584,205500.0
2010-12-28 14:05:00,28.03,28.04,28.03,28.03,50500.0,21.4584,21.4661,21.4584,21.4584,50500.0
2010-12-28 14:10:00,28.03,28.04,28.03,28.04,78900.0,21.4584,21.4661,21.4584,21.4661,78900.0
2010-12-28 14:15:00,28.03,28.04,28.01,28.03,273200.0,21.4584,21.4661,21.4431,21.4584,273200.0
2010-12-28 14:20:00,28.03,28.03,28.01,28.01,306100.0,21.4584,21.4584,21.4431,21.4431,306100.0
2010-12-28 14:25:00,28.01,28.03,28.0,28.01,247000.0,21.4431,21.4584,21.4354,21.4431,247000.0
2010-12-28 14:30:00,28.01,28.04,27.99,28.02,814000.0,21.4431,21.4661,21.4278,21.4508,814000.0
2010-12-28 14:35:00,28.02,28.03,28.02,28.03,151200.0,21.4508,21.4584,21.4508,21.4584,151200.0
2010-12-28 14:40:00,28.04,28.04,28.03,28.04,66400.0,21.4661,21.4661,21.4584,21.4661,66400.0
2010-12-28 14:45:00,28.04,28.04,28.03,28.03,53400.0,21.4661,21.4661,21.4584,21.4584,53400.0
2010-12-28 14:50:00,28.03,28.07,28.03,28.07,260700.0,21.4584,21.489,21.4584,21.489,260700.0
2010-12-28 14:55:00,28.06,28.08,28.06,28.07,125000.0,21.4814,21.4967,21.4814,21.489,125000.0
2010-12-28 15:00:00,28.08,28.09,28.07,28.09,146900.0,21.4967,21.5043,21.489,21.5043,146900.0
2010-12-28 15:05:00,28.09,28.09,28.08,28.08,129800.0,21.5043,21.5043,21.4967,21.4967,129800.0
2010-12-28 15:10:00,28.09,28.11,28.08,28.1,262300.0,21.5043,21.5197,21.4967,21.512,262300.0
2010-12-28 15:15:00,28.1,28.11,28.1,28.1,91400.0,21.512,21.5197,21.512,21.512,91400.0
2010-12-28 15:20:00,28.1,28.11,28.06,28.06,484300.0,21.512,21.5197,21.4814,21.4814,484300.0
2010-12-28 15:25:00,28.07,28.07,28.04,28.07,365500.0,21.489,21.489,21.4661,21.489,365500.0
2010-12-28 15:30:00,28.07,28.08,28.03,28.05,443900.0,21.489,21.4967,21.4584,21.4737,443900.0
2010-12-28 15:35:00,28.04,28.05,28.04,28.04,132200.0,21.4661,21.4737,21.4661,21.4661,132200.0
2010-12-28 15:40:00,28.04,28.06,28.04,28.06,188800.0,21.4661,21.4814,21.4661,21.4814,188800.0
2010-12-28 15:45:00,28.06,28.06,28.05,28.06,175800.0,21.4814,21.4814,21.4737,21.4814,175800.0
2010-12-28 15:50:00,28.06,28.06,28.01,28.03,748700.0,21.4814,21.4814,21.4431,21.4584,748700.0
2010-12-28 15:55:00,28.03,28.04,28.01,28.02,1041900.0,21.4584,21.4661,21.4431,21.4508,1041900.0
2010-12-29 09:30:00,27.92,28.04,27.92,28.0,1052800.0,21.3742,21.4661,21.3742,21.4354,1052800.0
2010-12-29 09:35:00,28.0,28.01,27.92,27.98,657400.0,21.4354,21.4431,21.3742,21.4201,657400.0
2010-12-29 09:40:00,27.97,27.98,27.93,27.96,300200.0,21.4125,21.4201,21.3819,21.4048,300200.0
2010-12-29 09:45:00,27.95,27.96,27.92,27.92,256300.0,21.3972,21.4048,21.3742,21.3742,256300.0
2010-12-29 09:50:00,27.92,27.98,27.88,27.97,470900.0,21.3742,21.4201,21.3436,21.4125,470900.0
2010-12-29 09:55:00,27.98,28.0,27.97,28.0,418200.0,21.4201,21.4354,21.4125,21.4354,418200.0
2010-12-29 10:00:00,28.0,28.03,27.99,28.02,231900.0,21.4354,21.4584,21.4278,21.4508,231900.0
2010-12-29 10:05:00,28.03,28.03,28.01,28.01,161000.0,21.4584,21.4584,21.4431,21.4431,161000.0
2010-12-29 10:10:00,28.01,28.04,28.01,28.04,201000.0,21.4431,21.4661,21.4431,21.4661,201000.0
2010-12-29 10:15:00,28.03,28.05,28.01,28.04,398500.0,21.4584,21.4737,21.4431,21.4661,398500.0
2010-12-29 10:20:00,28.05,28.07,28.04,28.07,125300.0,21.4737,21.489,21.4661,21.489,125300.0
2010-12-29 10:25:00,28.07,28.1,28.06,28.1,314000.0,21.489,21.512,21.4814,21.512,314000.0
2010-12-29 10:30:00,28.1,28.12,28.09,28.11,313100.0,21.512,21.5273,21.5043,21.5197,313100.0
2010-12-29 10:35:00,28.11,28.12,28.09,28.11,242500.0,21.5197,21.5273,21.5043,21.5197,242500.0
2010-12-29 10:40:00,28.11,28.11,28.09,28.11,104000.0,21.5197,21.5197,21.5043,21.5197,104000.0
2010-12-29 10:45:00,28.1,28.11,28.1,28.1,152200.0,21.512,21.5197,21.512,21.512,152200.0
2010-12-29 10:50:00,28.1,28.1,28.06,28.08,250700.0,21.512,21.512,21.4814,21.4967,250700.0
2010-12-29 10:55:00,28.08,28.1,28.01,28.07,220100.0,21.4967,21.512,21.4431,21.489,220100.0
2010-12-29 11:00:00,28.07,28.1,28.07,28.1,104400.0,21.489,21.512,21.489,21.512,104400.0
2010-12-29 11:05:00,28.09,28.1,28.09,28.1,96200.0,21.5043,21.512,21.5043,21.512,96200.0
2010-12-29 11:10:00,28.09,28.1,28.06,28.06,156200.0,21.5043,21.512,21.4814,21.4814,156200.0
2010-12-29 11:15:00,28.07,28.08,28.05,28.07,242400.0,21.489,21.4967,21.4737,21.489,242400.0
2010-12-29 11:20:00,28.07,28.08,28.05,28.05,134200.0,21.489,21.4967,21.4737,21.4737,134200.0
2010-12-29 11:25:00,28.06,28.08,28.05,28.08,105800.0,21.4814,21.4967,21.4737,21.4967,105800.0
2010-12-29 11:30:00,28.08,28.08,28.04,28.04,188900.0,21.4967,21.4967,21.4661,21.4661,188900.0
2010-12-29 11:35:00,28.05,28.07,28.04,28.07,115400.0,21.4737,21.489,21.4661,21.489,115400.0
2010-12-29 11:40:00,28.06,28.07,28.03,28.04,186000.0,21.4814,21.489,21.4584,21.4661,186000.0
2010-12-29 11:45:00,28.04,28.05,28.04,28.05,52600.0,21.4661,21.4737,21.4661,21.4737,52600.0
2010-12-29 11:50:00,28.04,28.04,28.02,28.03,140200.0,21.4661,21.4661,21.4508,21.4584,140200.0
2010-12-29 11:55:00,28.03,28.04,28.03,28.03,47900.0,21.4584,21.4661,21.4584,21.4584,47900.0
2010-12-29 12:00:00,28.04,28.07,28.03,28.07,170100.0,21.4661,21.489,21.4584,21.489,170100.0
2010-12-29 12:05:00,28.06,28.07,28.06,28.07,47600.0,21.4814,21.489,21.4814,21.489,47600.0
2010-12-29 12:10:00,28.07,28.07,28.06,28.07,69700.0,21.489,21.489,21.4814,21.489,69700.0
2010-12-29 12:15:00,28.06,28.08,28.06,28.08,102200.0,21.4814,21.4967,21.4814,21.4967,102200.0
2010-12-29 12:20:00,28.08,28.08,28.05,28.07,220000.0,21.4967,21.4967,21.4737,21.489,220000.0
2010-12-29 12:25:00,28.06,28.06,28.04,28.05,109800.0,21.4814,21.4814,21.4661,21.4737,109800.0
2010-12-29 12:30:00,28.05,28.08,28.04,28.08,136100.0,21.4737,21.4967,21.4661,21.4967,136100.0
2010-12-29 12:35:00,28.08,28.08,28.06,28.07,102300.0,21.4967,21.4967,21.4814,21.489,102300.0
2010-12-29 12:40:00,28.06,28.08,28.06,28.08,197400.0,21.4814,21.4967,21.4814,21.4967,197400.0
2010-12-29 12:45:00,28.07,28.08,28.07,28.07,86900.0,21.489,21.4967,21.489,21.489,86900.0
2010-12-29 12:50:00,28.07,28.08,28.07,28.07,41000.0,21.489,21.4967,21.489,21.489,41000.0
2010-12-29 12:55:00,28.07,28.08,28.07,28.08,60400.0,21.489,21.4967,21.489,21.4967,60400.0
2010-12-29 13:00:00,28.08,28.1,28.07,28.09,139200.0,21.4967,21.512,21.489,21.5043,139200.0
2010-12-29 13:05:00,28.1,28.1,28.06,28.07,245700.0,21.512,21.512,21.4814,21.489,245700.0
2010-12-29 13:10:00,28.06,28.08,28.06,28.08,77600.0,21.4814,21.4967,21.4814,21.4967,77600.0
2010-12-29 13:15:00,28.07,28.09,28.07,28.08,107100.0,21.489,21.5043,21.489,21.4967,107100.0
2010-12-29 13:20:00,28.08,28.09,28.08,28.09,50300.0,21.4967,21.5043,21.4967,21.5043,50300.0
2010-12-29 13:25:00,28.08,28.09,28.08,28.09,56000.0,21.4967,21.5043,21.4967,21.5043,56000.0
2010-12-29 13:30:00,28.08,28.1,28.08,28.09,131800.0,21.4967,21.512,21.4967,21.5043,131800.0
2010-12-29 13:35:00,28.09,28.1,28.09,28.09,63700.0,21.5043,21.512,21.5043,21.5043,63700.0
2010-12-29 13:40:00,28.09,28.1,28.09,28.09,85200.0,21.5043,21.512,21.5043,21.5043,85200.0
2010-12-29 13:45:00,28.09,28.1,28.06,28.06,211400.0,21.5043,21.512,21.4814,21.4814,211400.0
2010-12-29 13:50:00,28.06,28.07,28.06,28.06,36400.0,21.4814,21.489,21.4814,21.4814,36400.0
2010-12-29 13:55:00,28.07,28.07,28.06,28.06,44800.0,21.489,21.489,21.4814,21.4814,44800.0
2010-12-29 14:00:00,28.07,28.07,28.06,28.07,53600.0,21.489,21.489,21.4814,21.489,53600.0
2010-12-29 14:05:00,28.07,28.07,28.06,28.07,44000.0,21.489,21.489,21.4814,21.489,44000.0
2010-12-29 14:10:00,28.07,28.08,28.06,28.07,213400.0,21.489,21.4967,21.4814,21.489,213400.0
2010-12-29 14:15:00,28.07,28.08,28.05,28.06,289600.0,21.489,21.4967,21.4737,21.4814,289600.0
2010-12-29 14:20:00,28.05,28.07,28.05,28.05,97700.0,21.4737,21.489,21.4737,21.4737,97700.0
2010-12-29 14:25:00,28.05,28.06,28.03,28.04,162600.0,21.4737,21.4814,21.4584,21.4661,162600.0
2010-12-29 14:30:00,28.04,28.06,28.03,28.06,159000.0,21.4661,21.4814,21.4584,21.4814,159000.0
2010-12-29 14:35:00,28.06,28.08,28.05,28.08,376200.0,21.4814,21.4967,21.4737,21.4967,376200.0
2010-12-29 14:40:00,28.07,28.08,28.05,28.06,707400.0,21.489,21.4967,21.4737,21.4814,707400.0
2010-12-29 14:45:00,28.06,28.08,28.04,28.08,237600.0,21.4814,21.4967,21.4661,21.4967,237600.0
2010-12-29 14:50:00,28.08,28.09,28.07,28.08,127300.0,21.4967,21.5043,21.489,21.4967,127300.0
2010-12-29 14:55:00,28.09,28.1,28.08,28.09,146600.0,21.5043,21.512,21.4967,21.5043,146600.0
2010-12-29 15:00:00,28.1,28.1,28.08,28.09,294300.0,21.512,21.512,21.4967,21.5043,294300.0
2010-12-29 15:05:00,28.08,28.1,28.08,28.1,183100.0,21.4967,21.512,21.4967,21.512,183100.0
2010-12-29 15:10:00,28.09,28.1,28.08,28.09,176200.0,21.5043,21.512,21.4967,21.5043,176200.0
2010-12-29 15:15:00,28.09,28.09,28.07,28.08,128300.0,21.5043,21.5043,21.489,21.4967,128300.0
2010-12-29 15:20:00,28.08,28.08,28.04,28.05,404900.0,21.4967,21.4967,21.4661,21.4737,404900.0
2010-12-29 15:25:00,28.05,28.07,28.05,28.07,124100.0,21.4737,21.489,21.4737,21.489,124100.0
2010-12-29 15:30:00,28.07,28.07,28.06,28.07,129800.0,21.489,21.489,21.4814,21.489,129800.0
2010-12-29 15:35:00,28.06,28.08,28.06,28.08,165500.0,21.4814,21.4967,21.4814,21.4967,165500.0
2010-12-29 15:40:00,28.07,28.08,28.06,28.06,263700.0,21.489,21.4967,21.4814,21.4814,263700.0
2010-12-29 15:45:00,28.06,28.07,28.01,28.02,654600.0,21.4814,21.489,21.4431,21.4508,654600.0
2010-12-29 15:50:00,28.01,28.04,27.99,28.03,698100.0,21.4431,21.4661,21.4278,21.4584,698100.0
2010-12-29 15:55:00,28.03,28.04,27.97,27.97,959400.0,21.4584,21.4661,21.4125,21.4125,959400.0
2010-12-30 09:30:00,27.98,28.0,27.91,27.93,821000.0,21.4201,21.4354,21.3665,21.3819,821000.0
2010-12-30 09:35:00,27.93,27.95,27.91,27.93,277300.0,21.3819,21.3972,21.3665,21.3819,277300.0
2010-12-30 09:40:00,27.93,27.97,27.9,27.95,516400.0,21.3819,21.4125,21.3589,21.3972,516400.0
2010-12-30 09:45:00,27.96,27.98,27.92,27.98,273900.0,21.4048,21.4201,21.3742,21.4201,273900.0
2010-12-30 09:50:00,27.98,28.0,27.95,27.95,270900.0,21.4201,21.4354,21.3972,21.3972,270900.0
2010-12-30 09:55:00,27.94,27.96,27.92,27.92,298000.0,21.3895,21.4048,21.3742,21.3742,298000.0
2010-12-30 10:00:00,27.93,27.94,27.87,27.9,510400.0,21.3819,21.3895,21.3359,21.3589,510400.0
2010-12-30 10:05:00,27.89,27.93,27.89,27.92,210500.0,21.3512,21.3819,21.3512,21.3742,210500.0
2010-12-30 10:10:00,27.92,27.93,27.86,27.88,399500.0,21.3742,21.3819,21.3283,21.3436,399500.0
2010-12-30 10:15:00,27.87,27.91,27.87,27.91,262300.0,21.3359,21.3665,21.3359,21.3665,262300.0
2010-12-30 10:20:00,27.91,27.91,27.88,27.9,411700.0,21.3665,21.3665,21.3436,21.3589,411700.0
2010-12-30 10:25:00,27.91,27.94,27.9,27.92,383700.0,21.3665,21.3895,21.3589,21.3742,383700.0
2010-12-30 10:30:00,27.93,27.94,27.9,27.91,611600.0,21.3819,21.3895,21.3589,21.3665,611600.0
2010-12-30 10:35:00,27.92,27.92,27.89,27.89,293400.0,21.3742,21.3742,21.3512,21.3512,293400.0
2010-12-30 10:40:00,27.89,27.9,27.89,27.9,164100.0,21.3512,21.3589,21.3512,21.3589,164100.0
2010-12-30 10:45:00,27.9,27.9,27.87,27.87,110200.0,21.3589,21.3589,21.3359,21.3359,110200.0
2010-12-30 10:50:00,27.88,27.88,27.86,27.88,200400.0,21.3436,21.3436,21.3283,21.3436,200400.0
2010-12-30 10:55:00,27.88,27.88,27.86,27.86,163100.0,21.3436,21.3436,21.3283,21.3283,163100.0
2010-12-30 11:00:00,27.86,27.88,27.84,27.84,356400.0,21.3283,21.3436,21.313,21.313,356400.0
2010-12-30 11:05:00,27.84,27.86,27.84,27.86,96300.0,21.313,21.3283,21.313,21.3283,96300.0
2010-12-30 11:10:00,27.85,27.86,27.82,27.84,226000.0,21.3206,21.3283,21.2976,21.313,226000.0
2010-12-30 11:15:00,27.83,27.84,27.82,27.82,128900.0,21.3053,21.313,21.2976,21.2976,128900.0
2010-12-30 11:20:00,27.82,27.83,27.79,27.79,252400.0,21.2976,21.3053,21.2747,21.2747,252400.0
2010-12-30 11:25:00,27.79,27.81,27.78,27.81,302000.0,21.2747,21.29,21.267,21.29,302000.0
2010-12-30 11:30:00,27.8,27.83,27.8,27.81,225600.0,21.2823,21.3053,21.2823,21.29,225600.0
2010-12-30 11:35:00,27.81,27.81,27.79,27.81,163100.0,21.29,21.29,21.2747,21.29,163100.0
2010-12-30 11:40:00,27.81,27.81,27.8,27.81,72200.0,21.29,21.29,21.2823,21.29,72200.0
2010-12-30 11:45:00,27.8,27.81,27.79,27.8,140000.0,21.2823,21.29,21.2747,21.2823,140000.0
2010-12-30 11:50:00,27.79,27.81,27.79,27.8,388500.0,21.2747,21.29,21.2747,21.2823,388500.0
2010-12-30 11:55:00,27.79,27.82,27.79,27.81,154600.0,21.2747,21.2976,21.2747,21.29,154600.0
2010-12-30 12:00:00,27.82,27.83,27.81,27.82,359800.0,21.2976,21.3053,21.29,21.2976,359800.0
2010-12-30 12:05:00,27.82,27.82,27.79,27.8,279600.0,21.2976,21.2976,21.2747,21.2823,279600.0
2010-12-30 12:10:00,27.81,27.81,27.77,27.78,420600.0,21.29,21.29,21.2594,21.267,420600.0
2010-12-30 12:15:00,27.78,27.81,27.78,27.8,134500.0,21.267,21.29,21.267,21.2823,134500.0
2010-12-30 12:20:00,27.81,27.82,27.8,27.82,145500.0,21.29,21.2976,21.2823,21.2976,145500.0
2010-12-30 12:25:00,27.82,27.82,27.8,27.81,172900.0,21.2976,21.2976,21.2823,21.29,172900.0
2010-12-30 12:30:00,27.8,27.81,27.8,27.8,63900.0,21.2823,21.29,21.2823,21.2823,63900.0
2010-12-30 12:35:00,27.81,27.81,27.8,27.81,68200.0,21.29,21.29,21.2823,21.29,68200.0
2010-12-30 12:40:00,27.8,27.83,27.8,27.82,186200.0,21.2823,21.3053,21.2823,21.2976,186200.0
2010-12-30 12:45:00,27.83,27.83,27.82,27.82,86200.0,21.3053,21.3053,21.2976,21.2976,86200.0
2010-12-30 12:50:00,27.83,27.83,27.82,27.82,89000.0,21.3053,21.3053,21.2976,21.2976,89000.0
2010-12-30 12:55:00,27.83,27.83,27.8,27.8,298500.0,21.3053,21.3053,21.2823,21.2823,298500.0
2010-12-30 13:00:00,27.8,27.81,27.8,27.81,82100.0,21.2823,21.29,21.2823,21.29,82100.0
2010-12-30 13:05:00,27.81,27.81,27.8,27.81,59300.0,21.29,21.29,21.2823,21.29,59300.0
2010-12-30 13:10:00,27.81,27.81,27.8,27.8,68800.0,21.29,21.29,21.2823,21.2823,68800.0
2010-12-30 13:15:00,27.8,27.81,27.8,27.8,84300.0,21.2823,21.29,21.2823,21.2823,84300.0
2010-12-30 13:20:00,27.81,27.82,27.8,27.82,185200.0,21.29,21.2976,21.2823,21.2976,185200.0
2010-12-30 13:25:00,27.81,27.82,27.8,27.8,241500.0,21.29,21.2976,21.2823,21.2823,241500.0
2010-12-30 13:30:00,27.8,27.81,27.78,27.8,194100.0,21.2823,21.29,21.267,21.2823,194100.0
2010-12-30 13:35:00,27.8,27.82,27.79,27.81,398700.0,21.2823,21.2976,21.2747,21.29,398700.0
2010-12-30 13:40:00,27.81,27.82,27.79,27.81,150600.0,21.29,21.2976,21.2747,21.29,150600.0
2010-12-30 13:45:00,27.81,27.82,27.8,27.82,200900.0,21.29,21.2976,21.2823,21.2976,200900.0
2010-12-30 13:50:00,27.82,27.82,27.81,27.81,68000.0,21.2976,21.2976,21.29,21.29,68000.0
2010-12-30 13:55:00,27.81,27.83,27.81,27.82,296400.0,21.29,21.3053,21.29,21.2976,296400.0
2010-12-30 14:00:00,27.83,27.83,27.82,27.83,66200.0,21.3053,21.3053,21.2976,21.3053,66200.0
2010-12-30 14:05:00,27.82,27.83,27.82,27.82,79900.0,21.2976,21.3053,21.2976,21.2976,79900.0
2010-12-30 14:10:00,27.83,27.85,27.82,27.84,176300.0,21.3053,21.3206,21.2976,21.313,176300.0
2010-12-30 14:15:00,27.85,27.85,27.84,27.84,123800.0,21.3206,21.3206,21.313,21.313,123800.0
2010-12-30 14:20:00,27.84,27.87,27.84,27.85,632100.0,21.313,21.3359,21.313,21.3206,632100.0
2010-12-30 14:25:00,27.85,27.86,27.84,27.85,309200.0,21.3206,21.3283,21.313,21.3206,309200.0
2010-12-30 14:30:00,27.85,27.86,27.83,27.84,315800.0,21.3206,21.3283,21.3053,21.313,315800.0
2010-12-30 14:35:00,27.84,27.86,27.84,27.85,166900.0,21.313,21.3283,21.313,21.3206,166900.0
2010-12-30 14:40:00,27.85,27.86,27.85,27.85,82500.0,21.3206,21.3283,21.3206,21.3206,82500.0
2010-12-30 14:45:00,27.85,27.86,27.85,27.85,188200.0,21.3206,21.3283,21.3206,21.3206,188200.0
2010-12-30 14:50:00,27.85,27.86,27.85,27.85,81700.0,21.3206,21.3283,21.3206,21.3206,81700.0
2010-12-30 14:55:00,27.86,27.86,27.85,27.85,62000.0,21.3283,21.3283,21.3206,21.3206,62000.0
2010-12-30 15:00:00,27.86,27.86,27.85,27.85,84400.0,21.3283,21.3283,21.3206,21.3206,84400.0
2010-12-30 15:05:00,27.86,27.86,27.84,27.85,261600.0,21.3283,21.3283,21.313,21.3206,261600.0
2010-12-30 15:10:00,27.86,27.88,27.85,27.88,225700.0,21.3283,21.3436,21.3206,21.3436,225700.0
2010-12-30 15:15:00,27.88,27.88,27.87,27.88,94300.0,21.3436,21.3436,21.3359,21.3436,94300.0
2010-12-30 15:20:00,27.88,27.88,27.87,27.88,121000.0,21.3436,21.3436,21.3359,21.3436,121000.0
2010-12-30 15:25:00,27.87,27.91,27.87,27.9,386600.0,21.3359,21.3665,21.3359,21.3589,386600.0
2010-12-30 15:30:00,27.9,27.91,27.89,27.9,308700.0,21.3589,21.3665,21.3512,21.3589,308700.0
2010-12-30 15:35:00,27.9,27.9,27.88,27.9,206900.0,21.3589,21.3589,21.3436,21.3589,206900.0
2010-12-30 15:40:00,27.89,27.91,27.88,27.9,536300.0,21.3512,21.3665,21.3436,21.3589,536300.0
2010-12-30 15:45:00,27.89,27.9,27.85,27.88,530300.0,21.3512,21.3589,21.3206,21.3436,530300.0
2010-12-30 15:50:00,27.88,27.88,27.85,27.85,416200.0,21.3436,21.3436,21.3206,21.3206,416200.0
2010-12-30 15:55:00,27.86,27.87,27.85,27.86,858400.0,21.3283,21.3359,21.3206,21.3283,858400.0
2010-12-31 09:30:00,27.81,27.86,27.8,27.84,450800.0,21.29,21.3283,21.2823,21.313,450800.0
2010-12-31 09:35:00,27.85,27.87,27.76,27.76,276900.0,21.3206,21.3359,21.2517,21.2517,276900.0
2010-12-31 09:40:00,27.77,27.78,27.69,27.71,852700.0,21.2594,21.267,21.1981,21.2134,852700.0
2010-12-31 09:45:00,27.72,27.77,27.67,27.76,622600.0,21.2211,21.2594,21.1828,21.2517,622600.0
2010-12-31 09:50:00,27.76,27.81,27.76,27.78,362400.0,21.2517,21.29,21.2517,21.267,362400.0
2010-12-31 09:55:00,27.78,27.81,27.76,27.78,216200.0,21.267,21.29,21.2517,21.267,216200.0
2010-12-31 10:00:00,27.77,27.79,27.67,27.68,934800.0,21.2594,21.2747,21.1828,21.1905,934800.0
2010-12-31 10:05:00,27.67,27.68,27.63,27.65,703000.0,21.1828,21.1905,21.1522,21.1675,703000.0
2010-12-31 10:10:00,27.66,27.67,27.64,27.66,369700.0,21.1752,21.1828,21.1598,21.1752,369700.0
2010-12-31 10:15:00,27.66,27.66,27.64,27.66,243500.0,21.1752,21.1752,21.1598,21.1752,243500.0
2010-12-31 10:20:00,27.66,27.69,27.66,27.68,152600.0,21.1752,21.1981,21.1752,21.1905,152600.0
2010-12-31 10:25:00,27.68,27.7,27.67,27.69,233500.0,21.1905,21.2058,21.1828,21.1981,233500.0
2010-12-31 10:30:00,27.69,27.71,27.68,27.69,342800.0,21.1981,21.2134,21.1905,21.1981,342800.0
2010-12-31 10:35:00,27.7,27.72,27.68,27.72,247600.0,21.2058,21.2211,21.1905,21.2211,247600.0
2010-12-31 10:40:00,27.72,27.73,27.67,27.71,257100.0,21.2211,21.2287,21.1828,21.2134,257100.0
2010-12-31 10:45:00,27.71,27.73,27.71,27.71,122600.0,21.2134,21.2287,21.2134,21.2134,122600.0
2010-12-31 10:50:00,27.71,27.72,27.65,27.66,472000.0,21.2134,21.2211,21.1675,21.1752,472000.0
2010-12-31 10:55:00,27.66,27.68,27.65,27.67,244400.0,21.1752,21.1905,21.1675,21.1828,244400.0
2010-12-31 11:00:00,27.67,27.69,27.65,27.68,315000.0,21.1828,21.1981,21.1675,21.1905,315000.0
2010-12-31 11:05:00,27.68,27.68,27.64,27.67,328300.0,21.1905,21.1905,21.1598,21.1828,328300.0
2010-12-31 11:10:00,27.67,27.71,27.65,27.7,353700.0,21.1828,21.2134,21.1675,21.2058,353700.0
2010-12-31 11:15:00,27.71,27.71,27.7,27.7,55800.0,21.2134,21.2134,21.2058,21.2058,55800.0
2010-12-31 11:20:00,27.7,27.75,27.69,27.73,373400.0,21.2058,21.2441,21.1981,21.2287,373400.0
2010-12-31 11:25:00,27.73,27.76,27.73,27.76,214000.0,21.2287,21.2517,21.2287,21.2517,214000.0
2010-12-31 11:30:00,27.75,27.76,27.74,27.75,172700.0,21.2441,21.2517,21.2364,21.2441,172700.0
2010-12-31 11:35:00,27.75,27.78,27.74,27.77,255000.0,21.2441,21.267,21.2364,21.2594,255000.0
2010-12-31 11:40:00,27.77,27.79,27.76,27.78,183600.0,21.2594,21.2747,21.2517,21.267,183600.0
2010-12-31 11:45:00,27.79,27.81,27.78,27.8,327200.0,21.2747,21.29,21.267,21.2823,327200.0
2010-12-31 11:50:00,27.81,27.81,27.79,27.81,188000.0,21.29,21.29,21.2747,21.29,188000.0
2010-12-31 11:55:00,27.8,27.81,27.8,27.8,108300.0,21.2823,21.29,21.2823,21.2823,108300.0
2010-12-31 12:00:00,27.8,27.82,27.79,27.82,158400.0,21.2823,21.2976,21.2747,21.2976,158400.0
2010-12-31 12:05:00,27.82,27.83,27.81,27.83,79700.0,21.2976,21.3053,21.29,21.3053,79700.0
2010-12-31 12:10:00,27.82,27.83,27.81,27.81,103200.0,21.2976,21.3053,21.29,21.29,103200.0
2010-12-31 12:15:00,27.82,27.82,27.81,27.82,36300.0,21.2976,21.2976,21.29,21.2976,36300.0
2010-12-31 12:20:00,27.82,27.84,27.81,27.84,150200.0,21.2976,21.313,21.29,21.313,150200.0
2010-12-31 12:25:00,27.83,27.84,27.81,27.82,212700.0,21.3053,21.313,21.29,21.2976,212700.0
2010-12-31 12:30:00,27.82,27.84,27.79,27.8,328200.0,21.2976,21.313,21.2747,21.2823,328200.0
2010-12-31 12:35:00,27.8,27.8,27.79,27.8,51600.0,21.2823,21.2823,21.2747,21.2823,51600.0
2010-12-31 12:40:00,27.79,27.82,27.78,27.79,368800.0,21.2747,21.2976,21.267,21.2747,368800.0
2010-12-31 12:45:00,27.79,27.79,27.75,27.76,137600.0,21.2747,21.2747,21.2441,21.2517,137600.0
2010-12-31 12:50:00,27.76,27.78,27.74,27.76,268200.0,21.2517,21.267,21.2364,21.2517,268200.0
2010-12-31 12:55:00,27.75,27.77,27.74,27.77,101700.0,21.2441,21.2594,21.2364,21.2594,101700.0
2010-12-31 13:00:00,27.77,27.79,27.76,27.78,94500.0,21.2594,21.2747,21.2517,21.267,94500.0
2010-12-31 13:05:00,27.78,27.79,27.78,27.78,37100.0,21.267,21.2747,21.267,21.267,37100.0
2010-12-31 13:10:00,27.78,27.8,27.78,27.78,101500.0,21.267,21.2823,21.267,21.267,101500.0
2010-12-31 13:15:00,27.79,27.79,27.78,27.78,32100.0,21.2747,21.2747,21.267,21.267,32100.0
2010-12-31 13:20:00,27.78,27.79,27.77,27.78,172900.0,21.267,21.2747,21.2594,21.267,172900.0
2010-12-31 13:25:00,27.79,27.8,27.77,27.78,190400.0,21.2747,21.2823,21.2594,21.267,190400.0
2010-12-31 13:30:00,27.78,27.8,27.78,27.79,111900.0,21.267,21.2823,21.267,21.2747,111900.0
2010-12-31 13:35:00,27.78,27.81,27.78,27.79,105300.0,21.267,21.29,21.267,21.2747,105300.0
2010-12-31 13:40:00,27.8,27.8,27.77,27.77,76900.0,21.2823,21.2823,21.2594,21.2594,76900.0
2010-12-31 13:45:00,27.77,27.77,27.75,27.76,83600.0,21.2594,21.2594,21.2441,21.2517,83600.0
2010-12-31 13:50:00,27.76,27.78,27.75,27.78,92600.0,21.2517,21.267,21.2441,21.267,92600.0
2010-12-31 13:55:00,27.77,27.79,27.77,27.78,70600.0,21.2594,21.2747,21.2594,21.267,70600.0
2010-12-31 14:00:00,27.78,27.79,27.76,27.77,87100.0,21.267,21.2747,21.2517,21.2594,87100.0
2010-12-31 14:05:00,27.76,27.78,27.76,27.77,107800.0,21.2517,21.267,21.2517,21.2594,107800.0
2010-12-31 14:10:00,27.77,27.78,27.75,27.77,165600.0,21.2594,21.267,21.2441,21.2594,165600.0
2010-12-31 14:15:00,27.76,27.78,27.76,27.78,55200.0,21.2517,21.267,21.2517,21.267,55200.0
2010-12-31 14:20:00,27.78,27.78,27.74,27.74,229900.0,21.267,21.267,21.2364,21.2364,229900.0
2010-12-31 14:25:00,27.74,27.77,27.74,27.76,165400.0,21.2364,21.2594,21.2364,21.2517,165400.0
2010-12-31 14:30:00,27.77,27.77,27.76,27.76,70900.0,21.2594,21.2594,21.2517,21.2517,70900.0
2010-12-31 14:35:00,27.76,27.77,27.76,27.76,71600.0,21.2517,21.2594,21.2517,21.2517,71600.0
2010-12-31 14:40:00,27.76,27.77,27.76,27.77,59900.0,21.2517,21.2594,21.2517,21.2594,59900.0
2010-12-31 14:45:00,27.76,27.79,27.76,27.77,133900.0,21.2517,21.2747,21.2517,21.2594,133900.0
2010-12-31 14:50:00,27.77,27.78,27.76,27.76,98000.0,21.2594,21.267,21.2517,21.2517,98000.0
2010-12-31 14:55:00,27.76,27.79,27.76,27.78,144600.0,21.2517,21.2747,21.2517,21.267,144600.0
2010-12-31 15:00:00,27.78,27.78,27.76,27.76,119500.0,21.267,21.267,21.2517,21.2517,119500.0
2010-12-31 15:05:00,27.76,27.79,27.76,27.78,155100.0,21.2517,21.2747,21.2517,21.267,155100.0
2010-12-31 15:10:00,27.79,27.79,27.77,27.78,156500.0,21.2747,21.2747,21.2594,21.267,156500.0
2010-12-31 15:15:00,27.78,27.79,27.77,27.78,92500.0,21.267,21.2747,21.2594,21.267,92500.0
2010-12-31 15:20:00,27.77,27.78,27.77,27.77,48900.0,21.2594,21.267,21.2594,21.2594,48900.0
2010-12-31 15:25:00,27.78,27.78,27.75,27.76,142300.0,21.267,21.267,21.2441,21.2517,142300.0
2010-12-31 15:30:00,27.76,27.78,27.76,27.78,169300.0,21.2517,21.267,21.2517,21.267,169300.0
2010-12-31 15:35:00,27.78,27.8,27.77,27.79,235400.0,21.267,21.2823,21.2594,21.2747,235400.0
2010-12-31 15:40:00,27.78,27.81,27.78,27.79,415900.0,21.267,21.29,21.267,21.2747,415900.0
2010-12-31 15:45:00,27.79,27.8,27.76,27.77,586400.0,21.2747,21.2823,21.2517,21.2594,586400.0
2010-12-31 15:50:00,27.77,27.86,27.77,27.86,891700.0,21.2594,21.3283,21.2594,21.3283,891700.0
2010-12-31 15:55:00,27.85,27.91,27.85,27.91,2385900.0,21.3206,21.3665,21.3206,21.3665,2385900.0
2011-01-03 09:30:00,28.03,28.18,28.02,28.11,2235100.0,21.4584,21.5732,21.4508,21.5197,2235100.0
2011-01-03 09:35:00,28.12,28.13,28.04,28.1,1515600.0,21.5273,21.535,21.4661,21.512,1515600.0
2011-01-03 09:40:00,28.09,28.14,28.08,28.08,1137700.0,21.5043,21.5426,21.4967,21.4967,1137700.0
2011-01-03 09:45:00,28.08,28.14,28.06,28.08,861800.0,21.4967,21.5426,21.4814,21.4967,861800.0
2011-01-03 09:50:00,28.09,28.15,28.08,28.09,942600.0,21.5043,21.5503,21.4967,21.5043,942600.0
2011-01-03 09:55:00,28.1,28.16,28.09,28.11,1134900.0,21.512,21.5579,21.5043,21.5197,1134900.0
2011-01-03 10:00:00,28.12,28.12,28.08,28.1,660500.0,21.5273,21.5273,21.4967,21.512,660500.0
2011-01-03 10:05:00,28.1,28.12,28.08,28.1,891000.0,21.512,21.5273,21.4967,21.512,891000.0
2011-01-03 10:10:00,28.1,28.13,28.09,28.09,848900.0,21.512,21.535,21.5043,21.5043,848900.0
2011-01-03 10:15:00,28.09,28.12,28.06,28.09,1310400.0,21.5043,21.5273,21.4814,21.5043,1310400.0
2011-01-03 10:20:00,28.1,28.11,28.09,28.09,455400.0,21.512,21.5197,21.5043,21.5043,455400.0
2011-01-03 10:25:00,28.1,28.11,28.08,28.1,605300.0,21.512,21.5197,21.4967,21.512,605300.0
2011-01-03 10:30:00,28.1,28.1,28.08,28.09,582600.0,21.512,21.512,21.4967,21.5043,582600.0
2011-01-03 10:35:00,28.09,28.1,28.07,28.07,505700.0,21.5043,21.512,21.489,21.489,505700.0
2011-01-03 10:40:00,28.08,28.11,28.07,28.1,615700.0,21.4967,21.5197,21.489,21.512,615700.0
2011-01-03 10:45:00,28.1,28.13,28.09,28.11,814600.0,21.512,21.535,21.5043,21.5197,814600.0
2011-01-03 10:50:00,28.11,28.11,28.07,28.07,925300.0,21.5197,21.5197,21.489,21.489,925300.0
2011-01-03 10:55:00,28.08,28.11,28.07,28.1,551100.0,21.4967,21.5197,21.489,21.512,551100.0
2011-01-03 11:00:00,28.1,28.12,28.09,28.12,625500.0,21.512,21.5273,21.5043,21.5273,625500.0
2011-01-03 11:05:00,28.12,28.12,28.09,28.11,697100.0,21.5273,21.5273,21.5043,21.5197,697100.0
2011-01-03 11:10:00,28.11,28.12,28.03,28.03,835600.0,21.5197,21.5273,21.4584,21.4584,835600.0
2011-01-03 11:15:00,28.03,28.03,27.97,28.0,838000.0,21.4584,21.4584,21.4125,21.4354,838000.0
2011-01-03 11:20:00,27.99,28.08,27.99,28.07,353800.0,21.4278,21.4967,21.4278,21.489,353800.0
2011-01-03 11:25:00,28.06,28.1,28.06,28.1,373200.0,21.4814,21.512,21.4814,21.512,373200.0
2011-01-03 11:30:00,28.1,28.1,28.07,28.1,373800.0,21.512,21.512,21.489,21.512,373800.0
2011-01-03 11:35:00,28.1,28.12,28.07,28.1,610400.0,21.512,21.5273,21.489,21.512,610400.0
2011-01-03 11:40:00,28.11,28.11,28.08,28.1,425200.0,21.5197,21.5197,21.4967,21.512,425200.0
2011-01-03 11:45:00,28.09,28.11,28.09,28.11,137700.0,21.5043,21.5197,21.5043,21.5197,137700.0
2011-01-03 11:50:00,28.11,28.11,28.08,28.09,270600.0,21.5197,21.5197,21.4967,21.5043,270600.0
2011-01-03 11:55:00,28.09,28.09,28.02,28.04,928200.0,21.5043,21.5043,21.4508,21.4661,928200.0
2011-01-03 12:00:00,28.05,28.06,28.04,28.04,367300.0,21.4737,21.4814,21.4661,21.4661,367300.0
2011-01-03 12:05:00,28.05,28.09,28.04,28.08,668300.0,21.4737,21.5043,21.4661,21.4967,668300.0
2011-01-03 12:10:00,28.08,28.09,28.06,28.06,281700.0,21.4967,21.5043,21.4814,21.4814,281700.0
2011-01-03 12:15:00,28.06,28.07,28.04,28.06,547800.0,21.4814,21.489,21.4661,21.4814,547800.0
2011-01-03 12:20:00,28.06,28.07,28.05,28.07,343100.0,21.4814,21.489,21.4737,21.489,343100.0
2011-01-03 12:25:00,28.07,28.08,28.02,28.03,425800.0,21.489,21.4967,21.4508,21.4584,425800.0
2011-01-03 12:30:00,28.03,28.03,28.0,28.01,580100.0,21.4584,21.4584,21.4354,21.4431,580100.0
2011-01-03 12:35:00,28.02,28.04,28.01,28.04,186200.0,21.4508,21.4661,21.4431,21.4661,186200.0
2011-01-03 12:40:00,28.04,28.04,28.02,28.02,141800.0,21.4661,21.4661,21.4508,21.4508,141800.0
2011-01-03 12:45:00,28.02,28.03,28.02,28.02,178400.0,21.4508,21.4584,21.4508,21.4508,178400.0
2011-01-03 12:50:00,28.02,28.05,28.02,28.05,260900.0,21.4508,21.4737,21.4508,21.4737,260900.0
2011-01-03 12:55:00,28.04,28.05,27.99,28.03,478200.0,21.4661,21.4737,21.4278,21.4584,478200.0
2011-01-03 13:00:00,28.02,28.04,28.02,28.02,404800.0,21.4508,21.4661,21.4508,21.4508,404800.0
2011-01-03 13:05:00,28.02,28.03,28.02,28.02,125200.0,21.4508,21.4584,21.4508,21.4508,125200.0
2011-01-03 13:10:00,28.02,28.03,28.0,28.02,500000.0,21.4508,21.4584,21.4354,21.4508,500000.0
2011-01-03 13:15:00,28.02,28.03,28.0,28.0,251200.0,21.4508,21.4584,21.4354,21.4354,251200.0
2011-01-03 13:20:00,28.0,28.01,27.98,28.0,243000.0,21.4354,21.4431,21.4201,21.4354,243000.0
2011-01-03 13:25:00,28.0,28.01,27.98,28.0,339200.0,21.4354,21.4431,21.4201,21.4354,339200.0
2011-01-03 13:30:00,27.99,28.01,27.97,27.99,351100.0,21.4278,21.4431,21.4125,21.4278,351100.0
2011-01-03 13:35:00,27.98,28.0,27.98,28.0,238900.0,21.4201,21.4354,21.4201,21.4354,238900.0
2011-01-03 13:40:00,27.99,28.01,27.99,28.0,364600.0,21.4278,21.4431,21.4278,21.4354,364600.0
2011-01-03 13:45:00,28.0,28.0,27.99,27.99,100700.0,21.4354,21.4354,21.4278,21.4278,100700.0
2011-01-03 13:50:00,28.0,28.0,27.99,28.0,140800.0,21.4354,21.4354,21.4278,21.4354,140800.0
2011-01-03 13:55:00,28.0,28.0,27.99,28.0,137700.0,21.4354,21.4354,21.4278,21.4354,137700.0
2011-01-03 14:00:00,28.0,28.01,27.99,28.0,519900.0,21.4354,21.4431,21.4278,21.4354,519900.0
2011-01-03 14:05:00,28.0,28.0,27.99,28.0,321100.0,21.4354,21.4354,21.4278,21.4354,321100.0
2011-01-03 14:10:00,28.0,28.0,27.99,28.0,234400.0,21.4354,21.4354,21.4278,21.4354,234400.0
2011-01-03 14:15:00,28.0,28.0,27.97,27.98,315400.0,21.4354,21.4354,21.4125,21.4201,315400.0
2011-01-03 14:20:00,27.99,28.0,27.98,27.99,127000.0,21.4278,21.4354,21.4201,21.4278,127000.0
2011-01-03 14:25:00,28.0,28.0,27.97,27.98,368100.0,21.4354,21.4354,21.4125,21.4201,368100.0
2011-01-03 14:30:00,27.97,27.98,27.94,27.97,637600.0,21.4125,21.4201,21.3895,21.4125,637600.0
2011-01-03 14:35:00,27.97,27.97,27.95,27.96,351000.0,21.4125,21.4125,21.3972,21.4048,351000.0
2011-01-03 14:40:00,27.95,27.98,27.94,27.98,290800.0,21.3972,21.4201,21.3895,21.4201,290800.0
2011-01-03 14:45:00,27.98,28.0,27.97,28.0,446100.0,21.4201,21.4354,21.4125,21.4354,446100.0
2011-01-03 14:50:00,27.99,28.0,27.98,27.99,305900.0,21.4278,21.4354,21.4201,21.4278,305900.0
2011-01-03 14:55:00,27.98,27.99,27.98,27.98,123700.0,21.4201,21.4278,21.4201,21.4201,123700.0
2011-01-03 15:00:00,27.99,28.0,27.98,27.98,312600.0,21.4278,21.4354,21.4201,21.4201,312600.0
2011-01-03 15:05:00,27.98,27.99,27.95,27.97,447600.0,21.4201,21.4278,21.3972,21.4125,447600.0
2011-01-03 15:10:00,27.98,28.0,27.97,27.98,486800.0,21.4201,21.4354,21.4125,21.4201,486800.0
2011-01-03 15:15:00,27.99,28.0,27.98,28.0,857700.0,21.4278,21.4354,21.4201,21.4354,857700.0
2011-01-03 15:20:00,27.99,28.03,27.99,28.03,1174900.0,21.4278,21.4584,21.4278,21.4584,1174900.0
2011-01-03 15:25:00,28.03,28.06,28.02,28.04,804900.0,21.4584,21.4814,21.4508,21.4661,804900.0
2011-01-03 15:30:00,28.04,28.07,28.02,28.05,910300.0,21.4661,21.489,21.4508,21.4737,910300.0
2011-01-03 15:35:00,28.06,28.07,27.99,27.99,1372200.0,21.4814,21.489,21.4278,21.4278,1372200.0
2011-01-03 15:40:00,28.0,28.02,27.98,27.98,814300.0,21.4354,21.4508,21.4201,21.4201,814300.0
2011-01-03 15:45:00,27.99,28.0,27.97,27.99,1019400.0,21.4278,21.4354,21.4125,21.4278,1019400.0
2011-01-03 15:50:00,27.99,28.01,27.97,27.97,2082200.0,21.4278,21.4431,21.4125,21.4125,2082200.0
2011-01-03 15:55:00,27.97,27.98,27.92,27.97,2597100.0,21.4125,21.4201,21.3742,21.4125,2597100.0
2011-01-04 09:30:00,27.95,28.01,27.91,27.94,1862500.0,21.3972,21.4431,21.3665,21.3895,1862500.0
2011-01-04 09:35:00,27.94,27.99,27.94,27.97,915100.0,21.3895,21.4278,21.3895,21.4125,915100.0
2011-01-04 09:40:00,27.96,27.97,27.92,27.94,887600.0,21.4048,21.4125,21.3742,21.3895,887600.0
2011-01-04 09:45:00,27.95,27.95,27.85,27.91,1000600.0,21.3972,21.3972,21.3206,21.3665,1000600.0
2011-01-04 09:50:00,27.91,27.97,27.9,27.94,482200.0,21.3665,21.4125,21.3589,21.3895,482200.0
2011-01-04 09:55:00,27.94,27.97,27.94,27.96,455200.0,21.3895,21.4125,21.3895,21.4048,455200.0
2011-01-04 10:00:00,27.97,28.04,27.96,28.04,872400.0,21.4125,21.4661,21.4048,21.4661,872400.0
2011-01-04 10:05:00,28.03,28.05,27.98,27.99,1444100.0,21.4584,21.4737,21.4201,21.4278,1444100.0
2011-01-04 10:10:00,27.99,28.02,27.98,28.0,513700.0,21.4278,21.4508,21.4201,21.4354,513700.0
2011-01-04 10:15:00,28.0,28.03,27.95,28.03,840100.0,21.4354,21.4584,21.3972,21.4584,840100.0
2011-01-04 10:20:00,28.03,28.05,27.99,28.03,611100.0,21.4584,21.4737,21.4278,21.4584,611100.0
2011-01-04 10:25:00,28.03,28.04,28.0,28.01,1214300.0,21.4584,21.4661,21.4354,21.4431,1214300.0
2011-01-04 10:30:00,28.01,28.05,28.0,28.05,705900.0,21.4431,21.4737,21.4354,21.4737,705900.0
2011-01-04 10:35:00,28.04,28.06,28.01,28.01,581800.0,21.4661,21.4814,21.4431,21.4431,581800.0
2011-01-04 10:40:00,28.01,28.04,28.0,28.03,225700.0,21.4431,21.4661,21.4354,21.4584,225700.0
2011-01-04 10:45:00,28.03,28.03,27.99,28.0,424900.0,21.4584,21.4584,21.4278,21.4354,424900.0
2011-01-04 10:50:00,27.99,28.0,27.95,27.96,619800.0,21.4278,21.4354,21.3972,21.4048,619800.0
2011-01-04 10:55:00,27.95,27.98,27.95,27.96,302600.0,21.3972,21.4201,21.3972,21.4048,302600.0
2011-01-04 11:00:00,27.96,27.98,27.95,27.95,373100.0,21.4048,21.4201,21.3972,21.3972,373100.0
2011-01-04 11:05:00,27.95,27.97,27.95,27.95,384600.0,21.3972,21.4125,21.3972,21.3972,384600.0
2011-01-04 11:10:00,27.96,27.96,27.94,27.95,473700.0,21.4048,21.4048,21.3895,21.3972,473700.0
2011-01-04 11:15:00,27.94,27.97,27.92,27.96,369400.0,21.3895,21.4125,21.3742,21.4048,369400.0
2011-01-04 11:20:00,27.96,27.98,27.95,27.98,533900.0,21.4048,21.4201,21.3972,21.4201,533900.0
2011-01-04 11:25:00,27.98,27.99,27.95,27.95,396900.0,21.4201,21.4278,21.3972,21.3972,396900.0
2011-01-04 11:30:00,27.95,27.99,27.95,27.97,316400.0,21.3972,21.4278,21.3972,21.4125,316400.0
2011-01-04 11:35:00,27.96,27.99,27.96,27.98,776800.0,21.4048,21.4278,21.4048,21.4201,776800.0
2011-01-04 11:40:00,27.99,27.99,27.96,27.96,456000.0,21.4278,21.4278,21.4048,21.4048,456000.0
2011-01-04 11:45:00,27.96,27.97,27.95,27.96,584000.0,21.4048,21.4125,21.3972,21.4048,584000.0
2011-01-04 11:50:00,27.97,27.97,27.95,27.97,218300.0,21.4125,21.4125,21.3972,21.4125,218300.0
2011-01-04 11:55:00,27.97,27.98,27.95,27.97,796800.0,21.4125,21.4201,21.3972,21.4125,796800.0
2011-01-04 12:00:00,27.96,27.97,27.95,27.97,249900.0,21.4048,21.4125,21.3972,21.4125,249900.0
2011-01-04 12:05:00,27.96,27.97,27.95,27.96,898900.0,21.4048,21.4125,21.3972,21.4048,898900.0
2011-01-04 12:10:00,27.96,27.97,27.95,27.96,228300.0,21.4048,21.4125,21.3972,21.4048,228300.0
2011-01-04 12:15:00,27.97,28.0,27.96,28.0,310800.0,21.4125,21.4354,21.4048,21.4354,310800.0
2011-01-04 12:20:00,28.0,28.0,27.99,27.99,263700.0,21.4354,21.4354,21.4278,21.4278,263700.0
2011-01-04 12:25:00,28.0,28.0,27.96,27.99,1206600.0,21.4354,21.4354,21.4048,21.4278,1206600.0
2011-01-04 12:30:00,27.99,27.99,27.94,27.96,1444700.0,21.4278,21.4278,21.3895,21.4048,1444700.0
2011-01-04 12:35:00,27.96,27.96,27.95,27.96,235500.0,21.4048,21.4048,21.3972,21.4048,235500.0
2011-01-04 12:40:00,27.95,27.98,27.95,27.98,467100.0,21.3972,21.4201,21.3972,21.4201,467100.0
2011-01-04 12:45:00,27.97,27.99,27.96,27.97,303600.0,21.4125,21.4278,21.4048,21.4125,303600.0
2011-01-04 12:50:00,27.98,27.99,27.97,27.99,404800.0,21.4201,21.4278,21.4125,21.4278,404800.0
2011-01-04 12:55:00,27.98,28.02,27.98,28.01,552700.0,21.4201,21.4508,21.4201,21.4431,552700.0
2011-01-04 13:00:00,28.01,28.04,27.99,28.0,635000.0,21.4431,21.4661,21.4278,21.4354,635000.0
2011-01-04 13:05:00,28.01,28.01,27.99,27.99,530400.0,21.4431,21.4431,21.4278,21.4278,530400.0
2011-01-04 13:10:00,27.99,28.01,27.99,28.0,262300.0,21.4278,21.4431,21.4278,21.4354,262300.0
2011-01-04 13:15:00,28.01,28.03,28.0,28.02,186200.0,21.4431,21.4584,21.4354,21.4508,186200.0
2011-01-04 13:20:00,28.02,28.03,28.0,28.01,367800.0,21.4508,21.4584,21.4354,21.4431,367800.0
2011-01-04 13:25:00,28.0,28.01,28.0,28.0,117100.0,21.4354,21.4431,21.4354,21.4354,117100.0
2011-01-04 13:30:00,28.01,28.01,28.0,28.01,146600.0,21.4431,21.4431,21.4354,21.4431,146600.0
2011-01-04 13:35:00,28.01,28.02,28.0,28.02,457000.0,21.4431,21.4508,21.4354,21.4508,457000.0
2011-01-04 13:40:00,28.01,28.02,28.0,28.02,171200.0,21.4431,21.4508,21.4354,21.4508,171200.0
2011-01-04 13:45:00,28.01,28.05,28.01,28.05,590100.0,21.4431,21.4737,21.4431,21.4737,590100.0
2011-01-04 13:50:00,28.04,28.06,28.03,28.03,1350000.0,21.4661,21.4814,21.4584,21.4584,1350000.0
2011-01-04 13:55:00,28.04,28.04,28.02,28.04,434200.0,21.4661,21.4661,21.4508,21.4661,434200.0
2011-01-04 14:00:00,28.03,28.04,28.0,28.03,608100.0,21.4584,21.4661,21.4354,21.4584,608100.0
2011-01-04 14:05:00,28.02,28.05,28.02,28.04,755000.0,21.4508,21.4737,21.4508,21.4661,755000.0
2011-01-04 14:10:00,28.04,28.05,28.03,28.04,370700.0,21.4661,21.4737,21.4584,21.4661,370700.0
2011-01-04 14:15:00,28.04,28.04,28.01,28.02,292500.0,21.4661,21.4661,21.4431,21.4508,292500.0
2011-01-04 14:20:00,28.02,28.04,28.0,28.04,587800.0,21.4508,21.4661,21.4354,21.4661,587800.0
2011-01-04 14:25:00,28.03,28.05,28.03,28.03,301800.0,21.4584,21.4737,21.4584,21.4584,301800.0
2011-01-04 14:30:00,28.03,28.05,28.03,28.04,396800.0,21.4584,21.4737,21.4584,21.4661,396800.0
2011-01-04 14:35:00,28.04,28.04,28.02,28.04,413800.0,21.4661,21.4661,21.4508,21.4661,413800.0
2011-01-04 14:40:00,28.04,28.06,28.03,28.06,1129700.0,21.4661,21.4814,21.4584,21.4814,1129700.0
2011-01-04 14:45:00,28.06,28.08,28.05,28.08,697000.0,21.4814,21.4967,21.4737,21.4967,697000.0
2011-01-04 14:50:00,28.08,28.09,28.07,28.07,487700.0,21.4967,21.5043,21.489,21.489,487700.0
2011-01-04 14:55:00,28.08,28.1,28.07,28.08,576300.0,21.4967,21.512,21.489,21.4967,576300.0
2011-01-04 15:00:00,28.08,28.1,28.08,28.08,464100.0,21.4967,21.512,21.4967,21.4967,464100.0
2011-01-04 15:05:00,28.08,28.12,28.07,28.11,820100.0,21.4967,21.5273,21.489,21.5197,820100.0
2011-01-04 15:10:00,28.11,28.14,28.11,28.11,674900.0,21.5197,21.5426,21.5197,21.5197,674900.0
2011-01-04 15:15:00,28.11,28.15,28.11,28.14,1143100.0,21.5197,21.5503,21.5197,21.5426,1143100.0
2011-01-04 15:20:00,28.14,28.16,28.12,28.14,706300.0,21.5426,21.5579,21.5273,21.5426,706300.0
2011-01-04 15:25:00,28.16,28.17,28.11,28.11,598800.0,21.5579,21.5656,21.5197,21.5197,598800.0
2011-01-04 15:30:00,28.12,28.12,28.07,28.07,386000.0,21.5273,21.5273,21.489,21.489,386000.0
2011-01-04 15:35:00,28.08,28.1,28.05,28.07,874600.0,21.4967,21.512,21.4737,21.489,874600.0
2011-01-04 15:40:00,28.06,28.07,28.05,28.06,429400.0,21.4814,21.489,21.4737,21.4814,429400.0
2011-01-04 15:45:00,28.07,28.09,28.06,28.09,670900.0,21.489,21.5043,21.4814,21.5043,670900.0
2011-01-04 15:50:00,28.08,28.09,28.03,28.04,1303100.0,21.4967,21.5043,21.4584,21.4661,1303100.0
2011-01-04 15:55:00,28.04,28.09,28.04,28.05,2918600.0,21.4661,21.5043,21.4661,21.4737,2918600.0
2011-01-05 09:30:00,27.97,27.98,27.86,27.88,3383100.0,21.4125,21.4201,21.3283,21.3436,3383100.0
2011-01-05 09:35:00,27.88,27.9,27.85,27.89,1257500.0,21.3436,21.3589,21.3206,21.3512,1257500.0
2011-01-05 09:40:00,27.89,27.91,27.87,27.89,1445700.0,21.3512,21.3665,21.3359,21.3512,1445700.0
2011-01-05 09:45:00,27.89,27.91,27.85,27.86,1191100.0,21.3512,21.3665,21.3206,21.3283,1191100.0
2011-01-05 09:50:00,27.86,27.9,27.84,27.85,934400.0,21.3283,21.3589,21.313,21.3206,934400.0
2011-01-05 09:55:00,27.86,27.87,27.81,27.86,593900.0,21.3283,21.3359,21.29,21.3283,593900.0
2011-01-05 10:00:00,27.85,27.86,27.82,27.85,899100.0,21.3206,21.3283,21.2976,21.3206,899100.0
2011-01-05 10:05:00,27.85,27.9,27.83,27.89,822200.0,21.3206,21.3589,21.3053,21.3512,822200.0
2011-01-05 10:10:00,27.9,27.9,27.86,27.89,771000.0,21.3589,21.3589,21.3283,21.3512,771000.0
2011-01-05 10:15:00,27.88,27.91,27.86,27.9,908700.0,21.3436,21.3665,21.3283,21.3589,908700.0
2011-01-05 10:20:00,27.9,27.91,27.8,27.81,1086600.0,21.3589,21.3665,21.2823,21.29,1086600.0
2011-01-05 10:25:00,27.82,27.84,27.77,27.77,793200.0,21.2976,21.313,21.2594,21.2594,793200.0
2011-01-05 10:30:00,27.77,27.84,27.77,27.83,909600.0,21.2594,21.313,21.2594,21.3053,909600.0
2011-01-05 10:35:00,27.84,27.86,27.79,27.8,827000.0,21.313,21.3283,21.2747,21.2823,827000.0
2011-01-05 10:40:00,27.8,27.85,27.8,27.84,324400.0,21.2823,21.3206,21.2823,21.313,324400.0
2011-01-05 10:45:00,27.83,27.87,27.81,27.86,805400.0,21.3053,21.3359,21.29,21.3283,805400.0
2011-01-05 10:50:00,27.86,27.87,27.84,27.86,437500.0,21.3283,21.3359,21.313,21.3283,437500.0
2011-01-05 10:55:00,27.85,27.86,27.83,27.84,256000.0,21.3206,21.3283,21.3053,21.313,256000.0
2011-01-05 11:00:00,27.84,27.86,27.83,27.85,851400.0,21.313,21.3283,21.3053,21.3206,851400.0
2011-01-05 11:05:00,27.85,27.89,27.84,27.87,565200.0,21.3206,21.3512,21.313,21.3359,565200.0
2011-01-05 11:10:00,27.88,27.88,27.84,27.85,462600.0,21.3436,21.3436,21.313,21.3206,462600.0
2011-01-05 11:15:00,27.86,27.89,27.85,27.89,291700.0,21.3283,21.3512,21.3206,21.3512,291700.0
2011-01-05 11:20:00,27.89,27.91,27.88,27.9,746700.0,21.3512,21.3665,21.3436,21.3589,746700.0
2011-01-05 11:25:00,27.9,27.91,27.86,27.87,391900.0,21.3589,21.3665,21.3283,21.3359,391900.0
2011-01-05 11:30:00,27.88,27.91,27.88,27.9,592100.0,21.3436,21.3665,21.3436,21.3589,592100.0
2011-01-05 11:35:00,27.9,27.9,27.87,27.88,389800.0,21.3589,21.3589,21.3359,21.3436,389800.0
2011-01-05 11:40:00,27.88,27.89,27.83,27.84,748500.0,21.3436,21.3512,21.3053,21.313,748500.0
2011-01-05 11:45:00,27.84,27.85,27.83,27.83,294600.0,21.313,21.3206,21.3053,21.3053,294600.0
2011-01-05 11:50:00,27.83,27.84,27.8,27.8,645400.0,21.3053,21.313,21.2823,21.2823,645400.0
2011-01-05 11:55:00,27.8,27.83,27.8,27.82,388900.0,21.2823,21.3053,21.2823,21.2976,388900.0
2011-01-05 12:00:00,27.83,27.83,27.82,27.83,384000.0,21.3053,21.3053,21.2976,21.3053,384000.0
2011-01-05 12:05:00,27.83,27.89,27.82,27.89,739900.0,21.3053,21.3512,21.2976,21.3512,739900.0
2011-01-05 12:10:00,27.88,27.89,27.85,27.85,457200.0,21.3436,21.3512,21.3206,21.3206,457200.0
2011-01-05 12:15:00,27.85,27.88,27.85,27.87,263300.0,21.3206,21.3436,21.3206,21.3359,263300.0
2011-01-05 12:20:00,27.88,27.89,27.84,27.88,1110200.0,21.3436,21.3512,21.313,21.3436,1110200.0
2011-01-05 12:25:00,27.87,27.9,27.87,27.88,479900.0,21.3359,21.3589,21.3359,21.3436,479900.0
2011-01-05 12:30:00,27.88,27.89,27.85,27.85,598400.0,21.3436,21.3512,21.3206,21.3206,598400.0
2011-01-05 12:35:00,27.85,27.88,27.85,27.87,297800.0,21.3206,21.3436,21.3206,21.3359,297800.0
2011-01-05 12:40:00,27.87,27.87,27.85,27.85,226300.0,21.3359,21.3359,21.3206,21.3206,226300.0
2011-01-05 12:45:00,27.86,27.87,27.83,27.84,854300.0,21.3283,21.3359,21.3053,21.313,854300.0
2011-01-05 12:50:00,27.83,27.86,27.83,27.85,329500.0,21.3053,21.3283,21.3053,21.3206,329500.0
2011-01-05 12:55:00,27.86,27.86,27.85,27.85,199700.0,21.3283,21.3283,21.3206,21.3206,199700.0
2011-01-05 13:00:00,27.86,27.87,27.84,27.85,535400.0,21.3283,21.3359,21.313,21.3206,535400.0
2011-01-05 13:05:00,27.86,27.86,27.83,27.83,298800.0,21.3283,21.3283,21.3053,21.3053,298800.0
2011-01-05 13:10:00,27.83,27.84,27.8,27.8,373600.0,21.3053,21.313,21.2823,21.2823,373600.0
2011-01-05 13:15:00,27.81,27.85,27.78,27.85,1010300.0,21.29,21.3206,21.267,21.3206,1010300.0
2011-01-05 13:20:00,27.85,27.88,27.85,27.86,614900.0,21.3206,21.3436,21.3206,21.3283,614900.0
2011-01-05 13:25:00,27.86,27.87,27.85,27.85,468900.0,21.3283,21.3359,21.3206,21.3206,468900.0
2011-01-05 13:30:00,27.86,27.87,27.83,27.84,584000.0,21.3283,21.3359,21.3053,21.313,584000.0
2011-01-05 13:35:00,27.84,27.87,27.81,27.86,828600.0,21.313,21.3359,21.29,21.3283,828600.0
2011-01-05 13:40:00,27.87,27.89,27.85,27.89,717600.0,21.3359,21.3512,21.3206,21.3512,717600.0
2011-01-05 13:45:00,27.89,27.89,27.87,27.88,476600.0,21.3512,21.3512,21.3359,21.3436,476600.0
2011-01-05 13:50:00,27.88,27.89,27.86,27.89,462300.0,21.3436,21.3512,21.3283,21.3512,462300.0
2011-01-05 13:55:00,27.88,27.89,27.87,27.88,289500.0,21.3436,21.3512,21.3359,21.3436,289500.0
2011-01-05 14:00:00,27.89,27.9,27.87,27.9,650900.0,21.3512,21.3589,21.3359,21.3589,650900.0
2011-01-05 14:05:00,27.9,27.92,27.89,27.89,793600.0,21.3589,21.3742,21.3512,21.3512,793600.0
2011-01-05 14:10:00,27.9,27.92,27.9,27.92,681400.0,21.3589,21.3742,21.3589,21.3742,681400.0
2011-01-05 14:15:00,27.92,27.92,27.89,27.91,1142400.0,21.3742,21.3742,21.3512,21.3665,1142400.0
2011-01-05 14:20:00,27.91,27.94,27.91,27.92,638500.0,21.3665,21.3895,21.3665,21.3742,638500.0
2011-01-05 14:25:00,27.92,27.92,27.9,27.91,346500.0,21.3742,21.3742,21.3589,21.3665,346500.0
2011-01-05 14:30:00,27.91,27.93,27.9,27.91,565900.0,21.3665,21.3819,21.3589,21.3665,565900.0
2011-01-05 14:35:00,27.92,27.93,27.89,27.93,749600.0,21.3742,21.3819,21.3512,21.3819,749600.0
2011-01-05 14:40:00,27.92,27.97,27.92,27.95,1032600.0,21.3742,21.4125,21.3742,21.3972,1032600.0
2011-01-05 14:45:00,27.95,27.97,27.93,27.95,475400.0,21.3972,21.4125,21.3819,21.3972,475400.0
2011-01-05 14:50:00,27.95,27.97,27.95,27.97,478000.0,21.3972,21.4125,21.3972,21.4125,478000.0
2011-01-05 14:55:00,27.97,27.97,27.95,27.97,1176900.0,21.4125,21.4125,21.3972,21.4125,1176900.0
2011-01-05 15:00:00,27.96,27.98,27.96,27.97,574300.0,21.4048,21.4201,21.4048,21.4125,574300.0
2011-01-05 15:05:00,27.97,27.97,27.96,27.96,193000.0,21.4125,21.4125,21.4048,21.4048,193000.0
2011-01-05 15:10:00,27.96,28.0,27.96,27.98,1044700.0,21.4048,21.4354,21.4048,21.4201,1044700.0
2011-01-05 15:15:00,27.98,27.99,27.97,27.99,426200.0,21.4201,21.4278,21.4125,21.4278,426200.0
2011-01-05 15:20:00,27.99,27.99,27.98,27.98,248000.0,21.4278,21.4278,21.4201,21.4201,248000.0
2011-01-05 15:25:00,27.98,28.0,27.97,27.98,489300.0,21.4201,21.4354,21.4125,21.4201,489300.0
2011-01-05 15:30:00,27.97,28.0,27.96,28.0,594100.0,21.4125,21.4354,21.4048,21.4354,594100.0
2011-01-05 15:35:00,28.0,28.01,27.99,28.01,601300.0,21.4354,21.4431,21.4278,21.4431,601300.0
2011-01-05 15:40:00,28.0,28.01,27.98,28.0,803500.0,21.4354,21.4431,21.4201,21.4354,803500.0
2011-01-05 15:45:00,28.0,28.0,27.97,27.98,1180000.0,21.4354,21.4354,21.4125,21.4201,1180000.0
2011-01-05 15:50:00,27.99,28.0,27.98,27.99,1031800.0,21.4278,21.4354,21.4201,21.4278,1031800.0
2011-01-05 15:55:00,27.99,28.0,27.98,28.0,1488900.0,21.4278,21.4354,21.4201,21.4354,1488900.0
2011-01-06 09:30:00,28.05,28.1,27.9,27.92,2246900.0,21.4737,21.512,21.3589,21.3742,2246900.0
2011-01-06 09:35:00,27.92,27.97,27.86,27.97,1396300.0,21.3742,21.4125,21.3283,21.4125,1396300.0
2011-01-06 09:40:00,27.96,27.99,27.94,27.99,864400.0,21.4048,21.4278,21.3895,21.4278,864400.0
2011-01-06 09:45:00,27.99,28.02,27.98,28.0,594200.0,21.4278,21.4508,21.4201,21.4354,594200.0
2011-01-06 09:50:00,28.01,28.02,27.96,28.0,815700.0,21.4431,21.4508,21.4048,21.4354,815700.0
2011-01-06 09:55:00,27.99,28.01,27.97,27.99,1237600.0,21.4278,21.4431,21.4125,21.4278,1237600.0
2011-01-06 10:00:00,27.99,28.03,27.98,28.0,930100.0,21.4278,21.4584,21.4201,21.4354,930100.0
2011-01-06 10:05:00,28.0,28.03,27.99,27.99,826600.0,21.4354,21.4584,21.4278,21.4278,826600.0
2011-01-06 10:10:00,28.0,28.01,27.93,27.94,1111400.0,21.4354,21.4431,21.3819,21.3895,1111400.0
2011-01-06 10:15:00,27.94,27.99,27.94,27.98,804200.0,21.3895,21.4278,21.3895,21.4201,804200.0
2011-01-06 10:20:00,27.98,27.99,27.96,27.97,506800.0,21.4201,21.4278,21.4048,21.4125,506800.0
2011-01-06 10:25:00,27.97,27.98,27.95,27.98,359100.0,21.4125,21.4201,21.3972,21.4201,359100.0
2011-01-06 10:30:00,27.98,28.01,27.97,28.01,910000.0,21.4201,21.4431,21.4125,21.4431,910000.0
2011-01-06 10:35:00,28.0,28.03,28.0,28.02,894100.0,21.4354,21.4584,21.4354,21.4508,894100.0
2011-01-06 10:40:00,28.03,28.03,27.95,27.95,695000.0,21.4584,21.4584,21.3972,21.3972,695000.0
2011-01-06 10:45:00,27.95,27.97,27.92,27.95,603800.0,21.3972,21.4125,21.3742,21.3972,603800.0
2011-01-06 10:50:00,27.95,28.01,27.95,28.01,1206500.0,21.3972,21.4431,21.3972,21.4431,1206500.0
2011-01-06 10:55:00,28.01,28.03,27.99,28.03,980400.0,21.4431,21.4584,21.4278,21.4584,980400.0
2011-01-06 11:00:00,28.02,28.03,27.98,27.98,1528500.0,21.4508,21.4584,21.4201,21.4201,1528500.0
2011-01-06 11:05:00,27.99,28.05,27.98,28.04,1247900.0,21.4278,21.4737,21.4201,21.4661,1247900.0
2011-01-06 11:10:00,28.03,28.05,27.98,28.03,1441500.0,21.4584,21.4737,21.4201,21.4584,1441500.0
2011-01-06 11:15:00,28.04,28.09,28.03,28.08,2983800.0,21.4661,21.5043,21.4584,21.4967,2983800.0
2011-01-06 11:20:00,28.09,28.14,28.08,28.14,1164300.0,21.5043,21.5426,21.4967,21.5426,1164300.0
2011-01-06 11:25:00,28.14,28.19,28.12,28.17,1117100.0,21.5426,21.5809,21.5273,21.5656,1117100.0
2011-01-06 11:30:00,28.17,28.26,28.17,28.25,1322300.0,21.5656,21.6345,21.5656,21.6268,1322300.0
2011-01-06 11:35:00,28.24,28.25,28.21,28.25,1317800.0,21.6192,21.6268,21.5962,21.6268,1317800.0
2011-01-06 11:40:00,28.25,28.29,28.24,28.28,1103200.0,21.6268,21.6575,21.6192,21.6498,1103200.0
2011-01-06 11:45:00,28.28,28.3,28.27,28.3,441000.0,21.6498,21.6651,21.6421,21.6651,441000.0
2011-01-06 11:50:00,28.3,28.33,28.29,28.32,591800.0,21.6651,21.6881,21.6575,21.6804,591800.0
2011-01-06 11:55:00,28.32,28.34,28.3,28.33,444800.0,21.6804,21.6957,21.6651,21.6881,444800.0
2011-01-06 12:00:00,28.33,28.34,28.24,28.26,1267100.0,21.6881,21.6957,21.6192,21.6345,1267100.0
2011-01-06 12:05:00,28.27,28.27,28.23,28.26,1025100.0,21.6421,21.6421,21.6115,21.6345,1025100.0
2011-01-06 12:10:00,28.27,28.27,28.23,28.26,384500.0,21.6421,21.6421,21.6115,21.6345,384500.0
2011-01-06 12:15:00,28.26,28.27,28.23,28.23,389000.0,21.6345,21.6421,21.6115,21.6115,389000.0
2011-01-06 12:20:00,28.23,28.3,28.23,28.3,744900.0,21.6115,21.6651,21.6115,21.6651,744900.0
2011-01-06 12:25:00,28.3,28.3,28.24,28.25,521400.0,21.6651,21.6651,21.6192,21.6268,521400.0
2011-01-06 12:30:00,28.25,28.31,28.25,28.31,610100.0,21.6268,21.6728,21.6268,21.6728,610100.0
2011-01-06 12:35:00,28.3,28.33,28.3,28.32,567600.0,21.6651,21.6881,21.6651,21.6804,567600.0
2011-01-06 12:40:00,28.33,28.42,28.32,28.39,1635000.0,21.6881,21.757,21.6804,21.734,1635000.0
2011-01-06 12:45:00,28.4,28.45,28.39,28.45,2306900.0,21.7417,21.7799,21.734,21.7799,2306900.0
2011-01-06 12:50:00,28.45,28.47,28.44,28.46,693000.0,21.7799,21.7953,21.7723,21.7876,693000.0
2011-01-06 12:55:00,28.46,28.5,28.46,28.48,1681900.0,21.7876,21.8182,21.7876,21.8029,1681900.0
2011-01-06 13:00:00,28.47,28.48,28.44,28.45,495100.0,21.7953,21.8029,21.7723,21.7799,495100.0
2011-01-06 13:05:00,28.44,28.48,28.44,28.48,508300.0,21.7723,21.8029,21.7723,21.8029,508300.0
2011-01-06 13:10:00,28.48,28.48,28.43,28.43,505800.0,21.8029,21.8029,21.7646,21.7646,505800.0
2011-01-06 13:15:00,28.43,28.46,28.43,28.46,354200.0,21.7646,21.7876,21.7646,21.7876,354200.0
2011-01-06 13:20:00,28.46,28.47,28.45,28.45,453800.0,21.7876,21.7953,21.7799,21.7799,453800.0
2011-01-06 13:25:00,28.46,28.47,28.44,28.47,432800.0,21.7876,21.7953,21.7723,21.7953,432800.0
2011-01-06 13:30:00,28.47,28.47,28.45,28.45,534900.0,21.7953,21.7953,21.7799,21.7799,534900.0
2011-01-06 13:35:00,28.45,28.47,28.45,28.47,429000.0,21.7799,21.7953,21.7799,21.7953,429000.0
2011-01-06 13:40:00,28.47,28.49,28.46,28.47,883500.0,21.7953,21.8106,21.7876,21.7953,883500.0
2011-01-06 13:45:00,28.48,28.49,28.47,28.48,439700.0,21.8029,21.8106,21.7953,21.8029,439700.0
2011-01-06 13:50:00,28.48,28.5,28.47,28.5,557100.0,21.8029,21.8182,21.7953,21.8182,557100.0
2011-01-06 13:55:00,28.5,28.52,28.48,28.5,2037800.0,21.8182,21.8335,21.8029,21.8182,2037800.0
2011-01-06 14:00:00,28.49,28.53,28.49,28.51,838700.0,21.8106,21.8412,21.8106,21.8259,838700.0
2011-01-06 14:05:00,28.51,28.56,28.5,28.54,944500.0,21.8259,21.8642,21.8182,21.8488,944500.0
2011-01-06 14:10:00,28.54,28.55,28.49,28.5,845100.0,21.8488,21.8565,21.8106,21.8182,845100.0
2011-01-06 14:15:00,28.51,28.52,28.5,28.52,434400.0,21.8259,21.8335,21.8182,21.8335,434400.0
2011-01-06 14:20:00,28.52,28.57,28.51,28.53,911100.0,21.8335,21.8718,21.8259,21.8412,911100.0
2011-01-06 14:25:00,28.53,28.56,28.52,28.55,836400.0,21.8412,21.8642,21.8335,21.8565,836400.0
2011-01-06 14:30:00,28.55,28.57,28.54,28.56,544800.0,21.8565,21.8718,21.8488,21.8642,544800.0
2011-01-06 14:35:00,28.56,28.62,28.54,28.61,1733800.0,21.8642,21.9101,21.8488,21.9024,1733800.0
2011-01-06 14:40:00,28.61,28.65,28.6,28.63,1152800.0,21.9024,21.9331,21.8948,21.9177,1152800.0
2011-01-06 14:45:00,28.62,28.67,28.6,28.62,1862400.0,21.9101,21.9484,21.8948,21.9101,1862400.0
2011-01-06 14:50:00,28.63,28.66,28.61,28.66,1280800.0,21.9177,21.9407,21.9024,21.9407,1280800.0
2011-01-06 14:55:00,28.65,28.66,28.62,28.66,709100.0,21.9331,21.9407,21.9101,21.9407,709100.0
2011-01-06 15:00:00,28.66,28.67,28.63,28.64,850300.0,21.9407,21.9484,21.9177,21.9254,850300.0
2011-01-06 15:05:00,28.64,28.72,28.63,28.72,939400.0,21.9254,21.9866,21.9177,21.9866,939400.0
2011-01-06 15:10:00,28.72,28.75,28.69,28.75,1161200.0,21.9866,22.0096,21.9637,22.0096,1161200.0
2011-01-06 15:15:00,28.75,28.77,28.72,28.72,1367600.0,22.0096,22.0249,21.9866,21.9866,1367600.0
2011-01-06 15:20:00,28.72,28.73,28.68,28.68,873500.0,21.9866,21.9943,21.956,21.956,873500.0
2011-01-06 15:25:00,28.68,28.73,28.64,28.72,1354600.0,21.956,21.9943,21.9254,21.9866,1354600.0
2011-01-06 15:30:00,28.71,28.79,28.71,28.75,1623300.0,21.979,22.0402,21.979,22.0096,1623300.0
2011-01-06 15:35:00,28.75,28.83,28.74,28.79,1459000.0,22.0096,22.0709,22.002,22.0402,1459000.0
2011-01-06 15:40:00,28.79,28.85,28.78,28.82,1837600.0,22.0402,22.0862,22.0326,22.0632,1837600.0
2011-01-06 15:45:00,28.83,28.84,28.81,28.81,1631200.0,22.0709,22.0785,22.0555,22.0555,1631200.0
2011-01-06 15:50:00,28.81,28.82,28.78,28.78,1950800.0,22.0555,22.0632,22.0326,22.0326,1950800.0
2011-01-06 15:55:00,28.78,28.85,28.78,28.81,3332300.0,22.0326,22.0862,22.0326,22.0555,3332300.0
2011-01-07 09:30:00,28.65,28.72,28.58,28.61,3045000.0,21.9331,21.9866,21.8795,21.9024,3045000.0
2011-01-07 09:35:00,28.6,28.74,28.58,28.58,2000200.0,21.8948,22.002,21.8795,21.8795,2000200.0
2011-01-07 09:40:00,28.58,28.59,28.5,28.51,2820500.0,21.8795,21.8871,21.8182,21.8259,2820500.0
2011-01-07 09:45:00,28.5,28.51,28.42,28.48,1560200.0,21.8182,21.8259,21.757,21.8029,1560200.0
2011-01-07 09:50:00,28.47,28.48,28.45,28.45,778000.0,21.7953,21.8029,21.7799,21.7799,778000.0
2011-01-07 09:55:00,28.45,28.59,28.45,28.55,1596200.0,21.7799,21.8871,21.7799,21.8565,1596200.0
2011-01-07 10:00:00,28.56,28.57,28.52,28.52,1079100.0,21.8642,21.8718,21.8335,21.8335,1079100.0
2011-01-07 10:05:00,28.52,28.57,28.5,28.5,1053500.0,21.8335,21.8718,21.8182,21.8182,1053500.0
2011-01-07 10:10:00,28.51,28.54,28.5,28.51,637100.0,21.8259,21.8488,21.8182,21.8259,637100.0
2011-01-07 10:15:00,28.51,28.52,28.45,28.47,1021300.0,21.8259,21.8335,21.7799,21.7953,1021300.0
2011-01-07 10:20:00,28.46,28.48,28.45,28.46,608100.0,21.7876,21.8029,21.7799,21.7876,608100.0
2011-01-07 10:25:00,28.47,28.49,28.45,28.47,705300.0,21.7953,21.8106,21.7799,21.7953,705300.0
2011-01-07 10:30:00,28.46,28.53,28.46,28.48,1416700.0,21.7876,21.8412,21.7876,21.8029,1416700.0
2011-01-07 10:35:00,28.48,28.51,28.47,28.51,827500.0,21.8029,21.8259,21.7953,21.8259,827500.0
2011-01-07 10:40:00,28.5,28.51,28.48,28.49,536900.0,21.8182,21.8259,21.8029,21.8106,536900.0
2011-01-07 10:45:00,28.49,28.53,28.48,28.53,624600.0,21.8106,21.8412,21.8029,21.8412,624600.0
2011-01-07 10:50:00,28.53,28.53,28.45,28.46,1034100.0,21.8412,21.8412,21.7799,21.7876,1034100.0
2011-01-07 10:55:00,28.46,28.47,28.44,28.47,654600.0,21.7876,21.7953,21.7723,21.7953,654600.0
2011-01-07 11:00:00,28.46,28.47,28.39,28.44,873400.0,21.7876,21.7953,21.734,21.7723,873400.0
2011-01-07 11:05:00,28.43,28.44,28.41,28.42,552600.0,21.7646,21.7723,21.7493,21.757,552600.0
2011-01-07 11:10:00,28.42,28.47,28.41,28.46,566500.0,21.757,21.7953,21.7493,21.7876,566500.0
2011-01-07 11:15:00,28.46,28.46,28.42,28.45,563100.0,21.7876,21.7876,21.757,21.7799,563100.0
2011-01-07 11:20:00,28.44,28.45,28.35,28.35,1183000.0,21.7723,21.7799,21.7034,21.7034,1183000.0
2011-01-07 11:25:00,28.35,28.38,28.32,28.34,607800.0,21.7034,21.7264,21.6804,21.6957,607800.0
2011-01-07 11:30:00,28.34,28.34,28.28,28.3,1316200.0,21.6957,21.6957,21.6498,21.6651,1316200.0
2011-01-07 11:35:00,28.3,28.36,28.29,28.35,797500.0,21.6651,21.711,21.6575,21.7034,797500.0
2011-01-07 11:40:00,28.35,28.39,28.34,28.37,470000.0,21.7034,21.734,21.6957,21.7187,470000.0
2011-01-07 11:45:00,28.37,28.41,28.36,28.38,456400.0,21.7187,21.7493,21.711,21.7264,456400.0
2011-01-07 11:50:00,28.38,28.41,28.35,28.39,431500.0,21.7264,21.7493,21.7034,21.734,431500.0
2011-01-07 11:55:00,28.39,28.43,28.37,28.43,402900.0,21.734,21.7646,21.7187,21.7646,402900.0
2011-01-07 12:00:00,28.42,28.51,28.41,28.51,984000.0,21.757,21.8259,21.7493,21.8259,984000.0
2011-01-07 12:05:00,28.5,28.56,28.5,28.54,1254300.0,21.8182,21.8642,21.8182,21.8488,1254300.0
2011-01-07 12:10:00,28.54,28.55,28.5,28.52,689700.0,21.8488,21.8565,21.8182,21.8335,689700.0
2011-01-07 12:15:00,28.51,28.54,28.49,28.51,499300.0,21.8259,21.8488,21.8106,21.8259,499300.0
2011-01-07 12:20:00,28.52,28.53,28.5,28.52,236300.0,21.8335,21.8412,21.8182,21.8335,236300.0
2011-01-07 12:25:00,28.51,28.52,28.46,28.47,336900.0,21.8259,21.8335,21.7876,21.7953,336900.0
2011-01-07 12:30:00,28.47,28.48,28.38,28.38,796400.0,21.7953,21.8029,21.7264,21.7264,796400.0
2011-01-07 12:35:00,28.38,28.4,28.38,28.39,460800.0,21.7264,21.7417,21.7264,21.734,460800.0
2011-01-07 12:40:00,28.4,28.4,28.35,28.36,641000.0,21.7417,21.7417,21.7034,21.711,641000.0
2011-01-07 12:45:00,28.36,28.39,28.31,28.32,1443700.0,21.711,21.734,21.6728,21.6804,1443700.0
2011-01-07 12:50:00,28.32,28.32,28.26,28.26,1595000.0,21.6804,21.6804,21.6345,21.6345,1595000.0
2011-01-07 12:55:00,28.26,28.36,28.25,28.36,1137900.0,21.6345,21.711,21.6268,21.711,1137900.0
2011-01-07 13:00:00,28.36,28.37,28.3,28.3,642900.0,21.711,21.7187,21.6651,21.6651,642900.0
2011-01-07 13:05:00,28.3,28.31,28.25,28.26,694100.0,21.6651,21.6728,21.6268,21.6345,694100.0
2011-01-07 13:10:00,28.26,28.27,28.25,28.25,444100.0,21.6345,21.6421,21.6268,21.6268,444100.0
2011-01-07 13:15:00,28.26,28.31,28.25,28.3,705200.0,21.6345,21.6728,21.6268,21.6651,705200.0
2011-01-07 13:20:00,28.3,28.31,28.28,28.29,266900.0,21.6651,21.6728,21.6498,21.6575,266900.0
2011-01-07 13:25:00,28.3,28.3,28.25,28.27,434600.0,21.6651,21.6651,21.6268,21.6421,434600.0
2011-01-07 13:30:00,28.26,28.31,28.26,28.3,333700.0,21.6345,21.6728,21.6345,21.6651,333700.0
2011-01-07 13:35:00,28.31,28.34,28.3,28.32,513500.0,21.6728,21.6957,21.6651,21.6804,513500.0
2011-01-07 13:40:00,28.32,28.34,28.3,28.33,359600.0,21.6804,21.6957,21.6651,21.6881,359600.0
2011-01-07 13:45:00,28.33,28.34,28.32,28.33,264100.0,21.6881,21.6957,21.6804,21.6881,264100.0
2011-01-07 13:50:00,28.33,28.34,28.32,28.33,319200.0,21.6881,21.6957,21.6804,21.6881,319200.0
2011-01-07 13:55:00,28.33,28.34,28.32,28.32,223800.0,21.6881,21.6957,21.6804,21.6804,223800.0
2011-01-07 14:00:00,28.32,28.34,28.3,28.31,469100.0,21.6804,21.6957,21.6651,21.6728,469100.0
2011-01-07 14:05:00,28.31,28.32,28.28,28.3,553600.0,21.6728,21.6804,21.6498,21.6651,553600.0
2011-01-07 14:10:00,28.29,28.34,28.29,28.33,461300.0,21.6575,21.6957,21.6575,21.6881,461300.0
2011-01-07 14:15:00,28.34,28.37,28.33,28.34,501700.0,21.6957,21.7187,21.6881,21.6957,501700.0
2011-01-07 14:20:00,28.34,28.39,28.34,28.36,464000.0,21.6957,21.734,21.6957,21.711,464000.0
2011-01-07 14:25:00,28.35,28.36,28.35,28.35,173300.0,21.7034,21.711,21.7034,21.7034,173300.0
2011-01-07 14:30:00,28.35,28.36,28.31,28.35,740700.0,21.7034,21.711,21.6728,21.7034,740700.0
2011-01-07 14:35:00,28.35,28.36,28.34,28.35,335700.0,21.7034,21.711,21.6957,21.7034,335700.0
2011-01-07 14:40:00,28.34,28.39,28.34,28.38,306200.0,21.6957,21.734,21.6957,21.7264,306200.0
2011-01-07 14:45:00,28.38,28.42,28.35,28.42,622100.0,21.7264,21.757,21.7034,21.757,622100.0
2011-01-07 14:50:00,28.41,28.45,28.41,28.42,437300.0,21.7493,21.7799,21.7493,21.757,437300.0
2011-01-07 14:55:00,28.41,28.44,28.4,28.42,412100.0,21.7493,21.7723,21.7417,21.757,412100.0
2011-01-07 15:00:00,28.41,28.42,28.37,28.38,480100.0,21.7493,21.757,21.7187,21.7264,480100.0
2011-01-07 15:05:00,28.38,28.43,28.38,28.43,270800.0,21.7264,21.7646,21.7264,21.7646,270800.0
2011-01-07 15:10:00,28.43,28.46,28.41,28.44,1047300.0,21.7646,21.7876,21.7493,21.7723,1047300.0
2011-01-07 15:15:00,28.45,28.53,28.43,28.53,1266200.0,21.7799,21.8412,21.7646,21.8412,1266200.0
2011-01-07 15:20:00,28.52,28.55,28.5,28.55,725600.0,21.8335,21.8565,21.8182,21.8565,725600.0
2011-01-07 15:25:00,28.55,28.58,28.53,28.58,1600300.0,21.8565,21.8795,21.8412,21.8795,1600300.0
2011-01-07 15:30:00,28.58,28.61,28.57,28.6,1986900.0,21.8795,21.9024,21.8718,21.8948,1986900.0
2011-01-07 15:35:00,28.6,28.61,28.58,28.6,860000.0,21.8948,21.9024,21.8795,21.8948,860000.0
2011-01-07 15:40:00,28.6,28.61,28.58,28.59,767800.0,21.8948,21.9024,21.8795,21.8871,767800.0
2011-01-07 15:45:00,28.59,28.64,28.59,28.61,1408700.0,21.8871,21.9254,21.8871,21.9024,1408700.0
2011-01-07 15:50:00,28.61,28.65,28.56,28.57,1319400.0,21.9024,21.9331,21.8642,21.8718,1319400.0
2011-01-07 15:55:00,28.58,28.6,28.54,28.59,2462400.0,21.8795,21.8948,21.8488,21.8871,2462400.0
2011-01-10 09:30:00,28.27,28.37,28.26,28.36,1892800.0,21.6421,21.7187,21.6345,21.711,1892800.0
2011-01-10 09:35:00,28.36,28.4,28.34,28.34,667500.0,21.711,21.7417,21.6957,21.6957,667500.0
2011-01-10 09:40:00,28.35,28.4,28.3,28.3,1010800.0,21.7034,21.7417,21.6651,21.6651,1010800.0
2011-01-10 09:45:00,28.3,28.34,28.29,28.34,1195500.0,21.6651,21.6957,21.6575,21.6957,1195500.0
2011-01-10 09:50:00,28.34,28.35,28.22,28.26,1103500.0,21.6957,21.7034,21.6039,21.6345,1103500.0
2011-01-10 09:55:00,28.26,28.27,28.08,28.08,1355100.0,21.6345,21.6421,21.4967,21.4967,1355100.0
2011-01-10 10:00:00,28.09,28.11,28.04,28.06,1836000.0,21.5043,21.5197,21.4661,21.4814,1836000.0
2011-01-10 10:05:00,28.07,28.11,28.06,28.08,675400.0,21.489,21.5197,21.4814,21.4967,675400.0
2011-01-10 10:10:00,28.08,28.16,28.08,28.15,935100.0,21.4967,21.5579,21.4967,21.5503,935100.0
2011-01-10 10:15:00,28.15,28.16,28.07,28.08,779000.0,21.5503,21.5579,21.489,21.4967,779000.0
2011-01-10 10:20:00,28.08,28.1,28.05,28.06,858800.0,21.4967,21.512,21.4737,21.4814,858800.0
2011-01-10 10:25:00,28.05,28.1,28.05,28.08,1298000.0,21.4737,21.512,21.4737,21.4967,1298000.0
2011-01-10 10:30:00,28.08,28.12,28.07,28.09,757900.0,21.4967,21.5273,21.489,21.5043,757900.0
2011-01-10 10:35:00,28.08,28.12,28.08,28.11,539000.0,21.4967,21.5273,21.4967,21.5197,539000.0
2011-01-10 10:40:00,28.12,28.13,28.1,28.1,612900.0,21.5273,21.535,21.512,21.512,612900.0
2011-01-10 10:45:00,28.1,28.12,28.1,28.11,547100.0,21.512,21.5273,21.512,21.5197,547100.0
2011-01-10 10:50:00,28.11,28.11,28.07,28.08,420600.0,21.5197,21.5197,21.489,21.4967,420600.0
2011-01-10 10:55:00,28.08,28.13,28.07,28.13,880700.0,21.4967,21.535,21.489,21.535,880700.0
2011-01-10 11:00:00,28.12,28.15,28.11,28.13,435400.0,21.5273,21.5503,21.5197,21.535,435400.0
2011-01-10 11:05:00,28.13,28.14,28.11,28.13,329400.0,21.535,21.5426,21.5197,21.535,329400.0
2011-01-10 11:10:00,28.14,28.16,28.13,28.14,355300.0,21.5426,21.5579,21.535,21.5426,355300.0
2011-01-10 11:15:00,28.14,28.14,28.08,28.1,657300.0,21.5426,21.5426,21.4967,21.512,657300.0
2011-01-10 11:20:00,28.09,28.12,28.08,28.09,304500.0,21.5043,21.5273,21.4967,21.5043,304500.0
2011-01-10 11:25:00,28.1,28.12,28.09,28.09,522900.0,21.512,21.5273,21.5043,21.5043,522900.0
2011-01-10 11:30:00,28.1,28.15,28.08,28.15,609200.0,21.512,21.5503,21.4967,21.5503,609200.0
2011-01-10 11:35:00,28.15,28.16,28.14,28.16,276700.0,21.5503,21.5579,21.5426,21.5579,276700.0
2011-01-10 11:40:00,28.15,28.18,28.15,28.16,454300.0,21.5503,21.5732,21.5503,21.5579,454300.0
2011-01-10 11:45:00,28.16,28.18,28.14,28.15,325400.0,21.5579,21.5732,21.5426,21.5503,325400.0
2011-01-10 11:50:00,28.16,28.17,28.13,28.17,356800.0,21.5579,21.5656,21.535,21.5656,356800.0
2011-01-10 11:55:00,28.17,28.2,28.15,28.19,694800.0,21.5656,21.5886,21.5503,21.5809,694800.0
2011-01-10 12:00:00,28.19,28.22,28.19,28.21,566000.0,21.5809,21.6039,21.5809,21.5962,566000.0
2011-01-10 12:05:00,28.22,28.28,28.2,28.27,1277700.0,21.6039,21.6498,21.5886,21.6421,1277700.0
2011-01-10 12:10:00,28.27,28.28,28.24,28.25,454100.0,21.6421,21.6498,21.6192,21.6268,454100.0
2011-01-10 12:15:00,28.24,28.25,28.21,28.24,626900.0,21.6192,21.6268,21.5962,21.6192,626900.0
2011-01-10 12:20:00,28.24,28.25,28.21,28.23,363300.0,21.6192,21.6268,21.5962,21.6115,363300.0
2011-01-10 12:25:00,28.22,28.25,28.22,28.23,341200.0,21.6039,21.6268,21.6039,21.6115,341200.0
2011-01-10 12:30:00,28.23,28.25,28.23,28.24,288600.0,21.6115,21.6268,21.6115,21.6192,288600.0
2011-01-10 12:35:00,28.25,28.26,28.23,28.25,506100.0,21.6268,21.6345,21.6115,21.6268,506100.0
2011-01-10 12:40:00,28.24,28.25,28.21,28.21,521000.0,21.6192,21.6268,21.5962,21.5962,521000.0
2011-01-10 12:45:00,28.22,28.22,28.18,28.18,537700.0,21.6039,21.6039,21.5732,21.5732,537700.0
2011-01-10 12:50:00,28.18,28.2,28.17,28.17,354800.0,21.5732,21.5886,21.5656,21.5656,354800.0
2011-01-10 12:55:00,28.18,28.18,28.17,28.17,324400.0,21.5732,21.5732,21.5656,21.5656,324400.0
2011-01-10 13:00:00,28.17,28.18,28.15,28.16,235100.0,21.5656,21.5732,21.5503,21.5579,235100.0
2011-01-10 13:05:00,28.15,28.22,28.15,28.19,393800.0,21.5503,21.6039,21.5503,21.5809,393800.0
2011-01-10 13:10:00,28.19,28.2,28.18,28.2,390700.0,21.5809,21.5886,21.5732,21.5886,390700.0
2011-01-10 13:15:00,28.19,28.2,28.19,28.19,180800.0,21.5809,21.5886,21.5809,21.5809,180800.0
2011-01-10 13:20:00,28.19,28.2,28.18,28.18,142100.0,21.5809,21.5886,21.5732,21.5732,142100.0
2011-01-10 13:25:00,28.19,28.22,28.18,28.2,745900.0,21.5809,21.6039,21.5732,21.5886,745900.0
2011-01-10 13:30:00,28.2,28.23,28.2,28.23,639700.0,21.5886,21.6115,21.5886,21.6115,639700.0
2011-01-10 13:35:00,28.23,28.23,28.2,28.2,324100.0,21.6115,21.6115,21.5886,21.5886,324100.0
2011-01-10 13:40:00,28.2,28.22,28.19,28.22,418400.0,21.5886,21.6039,21.5809,21.6039,418400.0
2011-01-10 13:45:00,28.21,28.22,28.19,28.22,415200.0,21.5962,21.6039,21.5809,21.6039,415200.0
2011-01-10 13:50:00,28.22,28.22,28.21,28.21,210200.0,21.6039,21.6039,21.5962,21.5962,210200.0
2011-01-10 13:55:00,28.21,28.22,28.18,28.18,453300.0,21.5962,21.6039,21.5732,21.5732,453300.0
2011-01-10 14:00:00,28.18,28.19,28.18,28.18,436700.0,21.5732,21.5809,21.5732,21.5732,436700.0
2011-01-10 14:05:00,28.19,28.21,28.18,28.21,931200.0,21.5809,21.5962,21.5732,21.5962,931200.0
2011-01-10 14:10:00,28.2,28.21,28.19,28.2,409000.0,21.5886,21.5962,21.5809,21.5886,409000.0
2011-01-10 14:15:00,28.2,28.21,28.19,28.19,208700.0,21.5886,21.5962,21.5809,21.5809,208700.0
2011-01-10 14:20:00,28.19,28.21,28.19,28.2,172200.0,21.5809,21.5962,21.5809,21.5886,172200.0
2011-01-10 14:25:00,28.2,28.21,28.19,28.21,228400.0,21.5886,21.5962,21.5809,21.5962,228400.0
2011-01-10 14:30:00,28.2,28.21,28.15,28.19,3146400.0,21.5886,21.5962,21.5503,21.5809,3146400.0
2011-01-10 14:35:00,28.18,28.19,28.15,28.15,1131900.0,21.5732,21.5809,21.5503,21.5503,1131900.0
2011-01-10 14:40:00,28.16,28.16,28.14,28.16,416400.0,21.5579,21.5579,21.5426,21.5579,416400.0
2011-01-10 14:45:00,28.16,28.18,28.15,28.16,319100.0,21.5579,21.5732,21.5503,21.5579,319100.0
2011-01-10 14:50:00,28.16,28.19,28.15,28.19,556400.0,21.5579,21.5809,21.5503,21.5809,556400.0
2011-01-10 14:55:00,28.18,28.22,28.18,28.21,454400.0,21.5732,21.6039,21.5732,21.5962,454400.0
2011-01-10 15:00:00,28.21,28.21,28.2,28.2,365700.0,21.5962,21.5962,21.5886,21.5886,365700.0
2011-01-10 15:05:00,28.2,28.25,28.2,28.24,396100.0,21.5886,21.6268,21.5886,21.6192,396100.0
2011-01-10 15:10:00,28.25,28.25,28.24,28.24,223400.0,21.6268,21.6268,21.6192,21.6192,223400.0
2011-01-10 15:15:00,28.24,28.25,28.22,28.24,281200.0,21.6192,21.6268,21.6039,21.6192,281200.0
2011-01-10 15:20:00,28.23,28.25,28.21,28.23,633900.0,21.6115,21.6268,21.5962,21.6115,633900.0
2011-01-10 15:25:00,28.24,28.26,28.23,28.26,354900.0,21.6192,21.6345,21.6115,21.6345,354900.0
2011-01-10 15:30:00,28.26,28.26,28.22,28.23,634400.0,21.6345,21.6345,21.6039,21.6115,634400.0
2011-01-10 15:35:00,28.22,28.23,28.2,28.2,523900.0,21.6039,21.6115,21.5886,21.5886,523900.0
2011-01-10 15:40:00,28.21,28.21,28.2,28.21,332200.0,21.5962,21.5962,21.5886,21.5962,332200.0
2011-01-10 15:45:00,28.2,28.21,28.19,28.2,519300.0,21.5886,21.5962,21.5809,21.5886,519300.0
2011-01-10 15:50:00,28.2,28.21,28.18,28.2,1836300.0,21.5886,21.5962,21.5732,21.5886,1836300.0
2011-01-10 15:55:00,28.21,28.23,28.19,28.21,2521500.0,21.5962,21.6115,21.5809,21.5962,2521500.0
2011-01-11 09:30:00,28.2,28.24,28.15,28.22,3005400.0,21.5886,21.6192,21.5503,21.6039,3005400.0
2011-01-11 09:35:00,28.22,28.24,28.12,28.18,1083400.0,21.6039,21.6192,21.5273,21.5732,1083400.0
2011-01-11 09:40:00,28.18,28.19,28.16,28.16,492800.0,21.5732,21.5809,21.5579,21.5579,492800.0
2011-01-11 09:45:00,28.17,28.17,28.09,28.09,680300.0,21.5656,21.5656,21.5043,21.5043,680300.0
2011-01-11 09:50:00,28.09,28.1,28.05,28.08,1087600.0,21.5043,21.512,21.4737,21.4967,1087600.0
2011-01-11 09:55:00,28.08,28.1,28.06,28.07,831400.0,21.4967,21.512,21.4814,21.489,831400.0
2011-01-11 10:00:00,28.06,28.19,28.06,28.16,822700.0,21.4814,21.5809,21.4814,21.5579,822700.0
2011-01-11 10:05:00,28.16,28.18,28.11,28.11,681500.0,21.5579,21.5732,21.5197,21.5197,681500.0
2011-01-11 10:10:00,28.11,28.14,28.11,28.11,565100.0,21.5197,21.5426,21.5197,21.5197,565100.0
2011-01-11 10:15:00,28.11,28.14,28.11,28.14,416400.0,21.5197,21.5426,21.5197,21.5426,416400.0
2011-01-11 10:20:00,28.13,28.16,28.13,28.14,460500.0,21.535,21.5579,21.535,21.5426,460500.0
2011-01-11 10:25:00,28.13,28.14,28.12,28.13,370700.0,21.535,21.5426,21.5273,21.535,370700.0
2011-01-11 10:30:00,28.13,28.16,28.12,28.14,577600.0,21.535,21.5579,21.5273,21.5426,577600.0
2011-01-11 10:35:00,28.15,28.17,28.14,28.15,927500.0,21.5503,21.5656,21.5426,21.5503,927500.0
2011-01-11 10:40:00,28.16,28.17,28.14,28.15,584300.0,21.5579,21.5656,21.5426,21.5503,584300.0
2011-01-11 10:45:00,28.16,28.16,28.15,28.15,395500.0,21.5579,21.5579,21.5503,21.5503,395500.0
2011-01-11 10:50:00,28.15,28.16,28.13,28.14,463000.0,21.5503,21.5579,21.535,21.5426,463000.0
2011-01-11 10:55:00,28.14,28.15,28.12,28.15,229700.0,21.5426,21.5503,21.5273,21.5503,229700.0
2011-01-11 11:00:00,28.15,28.17,28.14,28.17,894100.0,21.5503,21.5656,21.5426,21.5656,894100.0
2011-01-11 11:05:00,28.17,28.2,28.17,28.18,718100.0,21.5656,21.5886,21.5656,21.5732,718100.0
2011-01-11 11:10:00,28.18,28.19,28.16,28.17,384000.0,21.5732,21.5809,21.5579,21.5656,384000.0
2011-01-11 11:15:00,28.17,28.18,28.11,28.12,1242400.0,21.5656,21.5732,21.5197,21.5273,1242400.0
2011-01-11 11:20:00,28.12,28.13,28.11,28.13,479500.0,21.5273,21.535,21.5197,21.535,479500.0
2011-01-11 11:25:00,28.12,28.14,28.12,28.13,472500.0,21.5273,21.5426,21.5273,21.535,472500.0
2011-01-11 11:30:00,28.14,28.14,28.11,28.12,807200.0,21.5426,21.5426,21.5197,21.5273,807200.0
2011-01-11 11:35:00,28.12,28.14,28.11,28.13,1173600.0,21.5273,21.5426,21.5197,21.535,1173600.0
2011-01-11 11:40:00,28.14,28.14,28.13,28.13,124700.0,21.5426,21.5426,21.535,21.535,124700.0
2011-01-11 11:45:00,28.13,28.14,28.13,28.13,216200.0,21.535,21.5426,21.535,21.535,216200.0
2011-01-11 11:50:00,28.13,28.14,28.11,28.11,236200.0,21.535,21.5426,21.5197,21.5197,236200.0
2011-01-11 11:55:00,28.11,28.12,28.11,28.11,280200.0,21.5197,21.5273,21.5197,21.5197,280200.0
2011-01-11 12:00:00,28.11,28.12,28.11,28.11,91900.0,21.5197,21.5273,21.5197,21.5197,91900.0
2011-01-11 12:05:00,28.11,28.12,28.11,28.11,93200.0,21.5197,21.5273,21.5197,21.5197,93200.0
2011-01-11 12:10:00,28.11,28.12,28.11,28.11,167000.0,21.5197,21.5273,21.5197,21.5197,167000.0
2011-01-11 12:15:00,28.12,28.13,28.11,28.12,210800.0,21.5273,21.535,21.5197,21.5273,210800.0
2011-01-11 12:20:00,28.13,28.13,28.12,28.13,102900.0,21.535,21.535,21.5273,21.535,102900.0
2011-01-11 12:25:00,28.12,28.15,28.12,28.14,825000.0,21.5273,21.5503,21.5273,21.5426,825000.0
2011-01-11 12:30:00,28.14,28.16,28.13,28.15,323500.0,21.5426,21.5579,21.535,21.5503,323500.0
2011-01-11 12:35:00,28.15,28.16,28.15,28.15,256100.0,21.5503,21.5579,21.5503,21.5503,256100.0
2011-01-11 12:40:00,28.16,28.16,28.14,28.14,173700.0,21.5579,21.5579,21.5426,21.5426,173700.0
2011-01-11 12:45:00,28.15,28.17,28.14,28.16,354600.0,21.5503,21.5656,21.5426,21.5579,354600.0
2011-01-11 12:50:00,28.16,28.17,28.15,28.16,296300.0,21.5579,21.5656,21.5503,21.5579,296300.0
2011-01-11 12:55:00,28.17,28.18,28.16,28.18,428400.0,21.5656,21.5732,21.5579,21.5732,428400.0
2011-01-11 13:00:00,28.18,28.19,28.17,28.18,453000.0,21.5732,21.5809,21.5656,21.5732,453000.0
2011-01-11 13:05:00,28.18,28.19,28.16,28.18,539200.0,21.5732,21.5809,21.5579,21.5732,539200.0
2011-01-11 13:10:00,28.17,28.18,28.15,28.16,1112800.0,21.5656,21.5732,21.5503,21.5579,1112800.0
2011-01-11 13:15:00,28.16,28.17,28.16,28.16,261000.0,21.5579,21.5656,21.5579,21.5579,261000.0
2011-01-11 13:20:00,28.16,28.18,28.15,28.17,469900.0,21.5579,21.5732,21.5503,21.5656,469900.0
2011-01-11 13:25:00,28.16,28.19,28.16,28.18,420500.0,21.5579,21.5809,21.5579,21.5732,420500.0
2011-01-11 13:30:00,28.18,28.19,28.17,28.18,291300.0,21.5732,21.5809,21.5656,21.5732,291300.0
2011-01-11 13:35:00,28.18,28.19,28.18,28.19,236900.0,21.5732,21.5809,21.5732,21.5809,236900.0
2011-01-11 13:40:00,28.19,28.21,28.17,28.19,683400.0,21.5809,21.5962,21.5656,21.5809,683400.0
2011-01-11 13:45:00,28.18,28.18,28.15,28.16,613100.0,21.5732,21.5732,21.5503,21.5579,613100.0
2011-01-11 13:50:00,28.15,28.16,28.1,28.1,722500.0,21.5503,21.5579,21.512,21.512,722500.0
2011-01-11 13:55:00,28.1,28.12,28.07,28.12,531300.0,21.512,21.5273,21.489,21.5273,531300.0
2011-01-11 14:00:00,28.12,28.12,28.09,28.1,467600.0,21.5273,21.5273,21.5043,21.512,467600.0
2011-01-11 14:05:00,28.11,28.14,28.08,28.13,350600.0,21.5197,21.5426,21.4967,21.535,350600.0
2011-01-11 14:10:00,28.14,28.16,28.13,28.16,197300.0,21.5426,21.5579,21.535,21.5579,197300.0
2011-01-11 14:15:00,28.16,28.17,28.15,28.17,175700.0,21.5579,21.5656,21.5503,21.5656,175700.0
2011-01-11 14:20:00,28.17,28.2,28.16,28.19,332000.0,21.5656,21.5886,21.5579,21.5809,332000.0
2011-01-11 14:25:00,28.19,28.23,28.19,28.22,458800.0,21.5809,21.6115,21.5809,21.6039,458800.0
2011-01-11 14:30:00,28.22,28.23,28.21,28.21,252500.0,21.6039,21.6115,21.5962,21.5962,252500.0
2011-01-11 14:35:00,28.22,28.22,28.21,28.22,188700.0,21.6039,21.6039,21.5962,21.6039,188700.0
2011-01-11 14:40:00,28.21,28.23,28.21,28.22,389100.0,21.5962,21.6115,21.5962,21.6039,389100.0
2011-01-11 14:45:00,28.22,28.23,28.21,28.22,162600.0,21.6039,21.6115,21.5962,21.6039,162600.0
2011-01-11 14:50:00,28.21,28.23,28.2,28.2,437800.0,21.5962,21.6115,21.5886,21.5886,437800.0
2011-01-11 14:55:00,28.2,28.24,28.19,28.21,632500.0,21.5886,21.6192,21.5809,21.5962,632500.0
2011-01-11 15:00:00,28.21,28.23,28.21,28.22,176800.0,21.5962,21.6115,21.5962,21.6039,176800.0
2011-01-11 15:05:00,28.23,28.25,28.22,28.25,333500.0,21.6115,21.6268,21.6039,21.6268,333500.0
2011-01-11 15:10:00,28.25,28.25,28.22,28.23,574400.0,21.6268,21.6268,21.6039,21.6115,574400.0
2011-01-11 15:15:00,28.22,28.23,28.18,28.19,620300.0,21.6039,21.6115,21.5732,21.5809,620300.0
2011-01-11 15:20:00,28.19,28.2,28.18,28.18,961800.0,21.5809,21.5886,21.5732,21.5732,961800.0
2011-01-11 15:25:00,28.19,28.21,28.16,28.2,1014000.0,21.5809,21.5962,21.5579,21.5886,1014000.0
2011-01-11 15:30:00,28.19,28.2,28.18,28.18,329300.0,21.5809,21.5886,21.5732,21.5732,329300.0
2011-01-11 15:35:00,28.19,28.22,28.18,28.21,407700.0,21.5809,21.6039,21.5732,21.5962,407700.0
2011-01-11 15:40:00,28.21,28.23,28.2,28.22,616300.0,21.5962,21.6115,21.5886,21.6039,616300.0
2011-01-11 15:45:00,28.22,28.24,28.18,28.18,1944600.0,21.6039,21.6192,21.5732,21.5732,1944600.0
2011-01-11 15:50:00,28.19,28.21,28.13,28.13,1506600.0,21.5809,21.5962,21.535,21.535,1506600.0
2011-01-11 15:55:00,28.14,28.15,28.11,28.11,2270300.0,21.5426,21.5503,21.5197,21.5197,2270300.0
2011-01-12 09:30:00,28.12,28.2,28.11,28.12,1437200.0,21.5273,21.5886,21.5197,21.5273,1437200.0
2011-01-12 09:35:00,28.12,28.2,28.07,28.19,1164300.0,21.5273,21.5886,21.489,21.5809,1164300.0
2011-01-12 09:40:00,28.19,28.2,28.15,28.16,648200.0,21.5809,21.5886,21.5503,21.5579,648200.0
2011-01-12 09:45:00,28.15,28.18,28.15,28.16,363900.0,21.5503,21.5732,21.5503,21.5579,363900.0
2011-01-12 09:50:00,28.16,28.22,28.15,28.2,603100.0,21.5579,21.6039,21.5503,21.5886,603100.0
2011-01-12 09:55:00,28.21,28.3,28.2,28.3,912200.0,21.5962,21.6651,21.5886,21.6651,912200.0
2011-01-12 10:00:00,28.3,28.32,28.25,28.32,801700.0,21.6651,21.6804,21.6268,21.6804,801700.0
2011-01-12 10:05:00,28.32,28.35,28.31,28.32,675000.0,21.6804,21.7034,21.6728,21.6804,675000.0
2011-01-12 10:10:00,28.33,28.36,28.32,28.32,532400.0,21.6881,21.711,21.6804,21.6804,532400.0
2011-01-12 10:15:00,28.32,28.38,28.32,28.36,415000.0,21.6804,21.7264,21.6804,21.711,415000.0
2011-01-12 10:20:00,28.36,28.37,28.34,28.37,503100.0,21.711,21.7187,21.6957,21.7187,503100.0
2011-01-12 10:25:00,28.37,28.38,28.35,28.36,437900.0,21.7187,21.7264,21.7034,21.711,437900.0
2011-01-12 10:30:00,28.37,28.38,28.34,28.34,618500.0,21.7187,21.7264,21.6957,21.6957,618500.0
2011-01-12 10:35:00,28.35,28.4,28.34,28.37,1333900.0,21.7034,21.7417,21.6957,21.7187,1333900.0
2011-01-12 10:40:00,28.38,28.41,28.37,28.41,644700.0,21.7264,21.7493,21.7187,21.7493,644700.0
2011-01-12 10:45:00,28.41,28.43,28.41,28.42,259900.0,21.7493,21.7646,21.7493,21.757,259900.0
2011-01-12 10:50:00,28.42,28.46,28.42,28.45,437800.0,21.757,21.7876,21.757,21.7799,437800.0
2011-01-12 10:55:00,28.46,28.47,28.45,28.46,342400.0,21.7876,21.7953,21.7799,21.7876,342400.0
2011-01-12 11:00:00,28.47,28.49,28.45,28.46,619500.0,21.7953,21.8106,21.7799,21.7876,619500.0
2011-01-12 11:05:00,28.45,28.49,28.44,28.44,928000.0,21.7799,21.8106,21.7723,21.7723,928000.0
2011-01-12 11:10:00,28.45,28.45,28.41,28.44,557700.0,21.7799,21.7799,21.7493,21.7723,557700.0
2011-01-12 11:15:00,28.44,28.48,28.43,28.46,639900.0,21.7723,21.8029,21.7646,21.7876,639900.0
2011-01-12 11:20:00,28.46,28.49,28.45,28.49,280200.0,21.7876,21.8106,21.7799,21.8106,280200.0
2011-01-12 11:25:00,28.48,28.52,28.46,28.52,1102200.0,21.8029,21.8335,21.7876,21.8335,1102200.0
2011-01-12 11:30:00,28.52,28.55,28.5,28.55,372600.0,21.8335,21.8565,21.8182,21.8565,372600.0
2011-01-12 11:35:00,28.55,28.56,28.53,28.56,634300.0,21.8565,21.8642,21.8412,21.8642,634300.0
2011-01-12 11:40:00,28.55,28.57,28.52,28.54,1610500.0,21.8565,21.8718,21.8335,21.8488,1610500.0
2011-01-12 11:45:00,28.53,28.59,28.53,28.57,505700.0,21.8412,21.8871,21.8412,21.8718,505700.0
2011-01-12 11:50:00,28.56,28.59,28.56,28.56,333100.0,21.8642,21.8871,21.8642,21.8642,333100.0
2011-01-12 11:55:00,28.56,28.57,28.52,28.52,586400.0,21.8642,21.8718,21.8335,21.8335,586400.0
2011-01-12 12:00:00,28.53,28.55,28.5,28.5,551800.0,21.8412,21.8565,21.8182,21.8182,551800.0
2011-01-12 12:05:00,28.51,28.53,28.5,28.53,528300.0,21.8259,21.8412,21.8182,21.8412,528300.0
2011-01-12 12:10:00,28.52,28.54,28.51,28.52,430800.0,21.8335,21.8488,21.8259,21.8335,430800.0
2011-01-12 12:15:00,28.52,28.53,28.51,28.53,348400.0,21.8335,21.8412,21.8259,21.8412,348400.0
2011-01-12 12:20:00,28.52,28.53,28.49,28.52,369500.0,21.8335,21.8412,21.8106,21.8335,369500.0
2011-01-12 12:25:00,28.52,28.55,28.51,28.55,532000.0,21.8335,21.8565,21.8259,21.8565,532000.0
2011-01-12 12:30:00,28.54,28.55,28.48,28.49,935500.0,21.8488,21.8565,21.8029,21.8106,935500.0
2011-01-12 12:35:00,28.48,28.49,28.47,28.47,166400.0,21.8029,21.8106,21.7953,21.7953,166400.0
2011-01-12 12:40:00,28.47,28.51,28.46,28.5,469900.0,21.7953,21.8259,21.7876,21.8182,469900.0
2011-01-12 12:45:00,28.5,28.55,28.5,28.55,647800.0,21.8182,21.8565,21.8182,21.8565,647800.0
2011-01-12 12:50:00,28.54,28.55,28.48,28.48,794200.0,21.8488,21.8565,21.8029,21.8029,794200.0
2011-01-12 12:55:00,28.48,28.49,28.47,28.48,305900.0,21.8029,21.8106,21.7953,21.8029,305900.0
2011-01-12 13:00:00,28.47,28.51,28.47,28.5,393500.0,21.7953,21.8259,21.7953,21.8182,393500.0
2011-01-12 13:05:00,28.5,28.51,28.48,28.49,337400.0,21.8182,21.8259,21.8029,21.8106,337400.0
2011-01-12 13:10:00,28.49,28.5,28.46,28.47,282500.0,21.8106,21.8182,21.7876,21.7953,282500.0
2011-01-12 13:15:00,28.47,28.48,28.46,28.47,99100.0,21.7953,21.8029,21.7876,21.7953,99100.0
2011-01-12 13:20:00,28.46,28.48,28.46,28.46,335700.0,21.7876,21.8029,21.7876,21.7876,335700.0
2011-01-12 13:25:00,28.46,28.47,28.44,28.44,476200.0,21.7876,21.7953,21.7723,21.7723,476200.0
2011-01-12 13:30:00,28.44,28.46,28.41,28.42,1218000.0,21.7723,21.7876,21.7493,21.757,1218000.0
2011-01-12 13:35:00,28.42,28.44,28.4,28.43,1598500.0,21.757,21.7723,21.7417,21.7646,1598500.0
2011-01-12 13:40:00,28.43,28.45,28.41,28.45,577300.0,21.7646,21.7799,21.7493,21.7799,577300.0
2011-01-12 13:45:00,28.45,28.45,28.43,28.44,158900.0,21.7799,21.7799,21.7646,21.7723,158900.0
2011-01-12 13:50:00,28.43,28.46,28.43,28.45,193600.0,21.7646,21.7876,21.7646,21.7799,193600.0
2011-01-12 13:55:00,28.44,28.51,28.44,28.5,823600.0,21.7723,21.8259,21.7723,21.8182,823600.0
2011-01-12 14:00:00,28.49,28.51,28.49,28.5,354000.0,21.8106,21.8259,21.8106,21.8182,354000.0
2011-01-12 14:05:00,28.5,28.51,28.49,28.5,286600.0,21.8182,21.8259,21.8106,21.8182,286600.0
2011-01-12 14:10:00,28.51,28.51,28.5,28.5,234300.0,21.8259,21.8259,21.8182,21.8182,234300.0
2011-01-12 14:15:00,28.51,28.52,28.5,28.51,375100.0,21.8259,21.8335,21.8182,21.8259,375100.0
2011-01-12 14:20:00,28.51,28.52,28.5,28.51,324300.0,21.8259,21.8335,21.8182,21.8259,324300.0
2011-01-12 14:25:00,28.51,28.54,28.51,28.51,326700.0,21.8259,21.8488,21.8259,21.8259,326700.0
2011-01-12 14:30:00,28.51,28.55,28.5,28.54,323100.0,21.8259,21.8565,21.8182,21.8488,323100.0
2011-01-12 14:35:00,28.54,28.55,28.53,28.55,419400.0,21.8488,21.8565,21.8412,21.8565,419400.0
2011-01-12 14:40:00,28.55,28.56,28.51,28.51,677000.0,21.8565,21.8642,21.8259,21.8259,677000.0
2011-01-12 14:45:00,28.52,28.52,28.5,28.51,258400.0,21.8335,21.8335,21.8182,21.8259,258400.0
2011-01-12 14:50:00,28.52,28.54,28.5,28.52,492700.0,21.8335,21.8488,21.8182,21.8335,492700.0
2011-01-12 14:55:00,28.52,28.53,28.5,28.51,154600.0,21.8335,21.8412,21.8182,21.8259,154600.0
2011-01-12 15:00:00,28.5,28.51,28.48,28.49,205600.0,21.8182,21.8259,21.8029,21.8106,205600.0
2011-01-12 15:05:00,28.49,28.49,28.44,28.44,694300.0,21.8106,21.8106,21.7723,21.7723,694300.0
2011-01-12 15:10:00,28.44,28.47,28.42,28.45,1250200.0,21.7723,21.7953,21.757,21.7799,1250200.0
2011-01-12 15:15:00,28.45,28.47,28.43,28.46,1076700.0,21.7799,21.7953,21.7646,21.7876,1076700.0
2011-01-12 15:20:00,28.46,28.47,28.44,28.46,322700.0,21.7876,21.7953,21.7723,21.7876,322700.0
2011-01-12 15:25:00,28.46,28.46,28.43,28.45,708500.0,21.7876,21.7876,21.7646,21.7799,708500.0
2011-01-12 15:30:00,28.44,28.48,28.44,28.48,545800.0,21.7723,21.8029,21.7723,21.8029,545800.0
2011-01-12 15:35:00,28.48,28.48,28.44,28.46,576700.0,21.8029,21.8029,21.7723,21.7876,576700.0
2011-01-12 15:40:00,28.45,28.47,28.44,28.46,1364700.0,21.7799,21.7953,21.7723,21.7876,1364700.0
2011-01-12 15:45:00,28.46,28.48,28.46,28.48,472200.0,21.7876,21.8029,21.7876,21.8029,472200.0
2011-01-12 15:50:00,28.47,28.57,28.47,28.55,2030400.0,21.7953,21.8718,21.7953,21.8565,2030400.0
2011-01-12 15:55:00,28.55,28.56,28.51,28.55,2102600.0,21.8565,21.8642,21.8259,21.8565,2102600.0
2011-01-13 09:30:00,28.35,28.39,28.15,28.16,3182100.0,21.7034,21.734,21.5503,21.5579,3182100.0
2011-01-13 09:35:00,28.16,28.29,28.15,28.22,2258600.0,21.5579,21.6575,21.5503,21.6039,2258600.0
2011-01-13 09:40:00,28.21,28.26,28.17,28.17,1323800.0,21.5962,21.6345,21.5656,21.5656,1323800.0
2011-01-13 09:45:00,28.18,28.19,28.12,28.15,1223900.0,21.5732,21.5809,21.5273,21.5503,1223900.0
2011-01-13 09:50:00,28.15,28.15,28.05,28.1,2048100.0,21.5503,21.5503,21.4737,21.512,2048100.0
2011-01-13 09:55:00,28.09,28.13,28.05,28.05,1782600.0,21.5043,21.535,21.4737,21.4737,1782600.0
2011-01-13 10:00:00,28.06,28.06,28.01,28.01,2278100.0,21.4814,21.4814,21.4431,21.4431,2278100.0
2011-01-13 10:05:00,28.01,28.08,28.01,28.07,1300400.0,21.4431,21.4967,21.4431,21.489,1300400.0
2011-01-13 10:10:00,28.07,28.08,28.03,28.08,683200.0,21.489,21.4967,21.4584,21.4967,683200.0
2011-01-13 10:15:00,28.08,28.13,28.07,28.13,688400.0,21.4967,21.535,21.489,21.535,688400.0
2011-01-13 10:20:00,28.13,28.17,28.11,28.13,1240700.0,21.535,21.5656,21.5197,21.535,1240700.0
2011-01-13 10:25:00,28.13,28.15,28.1,28.15,857300.0,21.535,21.5503,21.512,21.5503,857300.0
2011-01-13 10:30:00,28.15,28.17,28.12,28.15,1074300.0,21.5503,21.5656,21.5273,21.5503,1074300.0
2011-01-13 10:35:00,28.15,28.15,28.11,28.11,423600.0,21.5503,21.5503,21.5197,21.5197,423600.0
2011-01-13 10:40:00,28.12,28.13,28.05,28.12,1126200.0,21.5273,21.535,21.4737,21.5273,1126200.0
2011-01-13 10:45:00,28.12,28.21,28.11,28.15,1716300.0,21.5273,21.5962,21.5197,21.5503,1716300.0
2011-01-13 10:50:00,28.15,28.18,28.14,28.15,348900.0,21.5503,21.5732,21.5426,21.5503,348900.0
2011-01-13 10:55:00,28.14,28.21,28.14,28.17,807400.0,21.5426,21.5962,21.5426,21.5656,807400.0
2011-01-13 11:00:00,28.17,28.24,28.17,28.23,1222200.0,21.5656,21.6192,21.5656,21.6115,1222200.0
2011-01-13 11:05:00,28.23,28.23,28.19,28.21,496800.0,21.6115,21.6115,21.5809,21.5962,496800.0
2011-01-13 11:10:00,28.22,28.24,28.19,28.24,763300.0,21.6039,21.6192,21.5809,21.6192,763300.0
2011-01-13 11:15:00,28.24,28.27,28.23,28.25,768900.0,21.6192,21.6421,21.6115,21.6268,768900.0
2011-01-13 11:20:00,28.25,28.26,28.22,28.22,342300.0,21.6268,21.6345,21.6039,21.6039,342300.0
2011-01-13 11:25:00,28.23,28.26,28.22,28.25,546000.0,21.6115,21.6345,21.6039,21.6268,546000.0
2011-01-13 11:30:00,28.25,28.27,28.24,28.25,378200.0,21.6268,21.6421,21.6192,21.6268,378200.0
2011-01-13 11:35:00,28.25,28.29,28.23,28.25,934400.0,21.6268,21.6575,21.6115,21.6268,934400.0
2011-01-13 11:40:00,28.25,28.27,28.22,28.24,1366400.0,21.6268,21.6421,21.6039,21.6192,1366400.0
2011-01-13 11:45:00,28.25,28.25,28.23,28.23,666200.0,21.6268,21.6268,21.6115,21.6115,666200.0
2011-01-13 11:50:00,28.23,28.25,28.23,28.24,584200.0,21.6115,21.6268,21.6115,21.6192,584200.0
2011-01-13 11:55:00,28.24,28.24,28.22,28.22,446100.0,21.6192,21.6192,21.6039,21.6039,446100.0
2011-01-13 12:00:00,28.22,28.23,28.21,28.22,338800.0,21.6039,21.6115,21.5962,21.6039,338800.0
2011-01-13 12:05:00,28.22,28.23,28.22,28.22,137400.0,21.6039,21.6115,21.6039,21.6039,137400.0
2011-01-13 12:10:00,28.22,28.24,28.22,28.23,397500.0,21.6039,21.6192,21.6039,21.6115,397500.0
2011-01-13 12:15:00,28.22,28.23,28.22,28.22,318500.0,21.6039,21.6115,21.6039,21.6039,318500.0
2011-01-13 12:20:00,28.23,28.23,28.21,28.22,327500.0,21.6115,21.6115,21.5962,21.6039,327500.0
2011-01-13 12:25:00,28.21,28.24,28.21,28.24,475500.0,21.5962,21.6192,21.5962,21.6192,475500.0
2011-01-13 12:30:00,28.24,28.25,28.23,28.23,319400.0,21.6192,21.6268,21.6115,21.6115,319400.0
2011-01-13 12:35:00,28.24,28.26,28.22,28.25,418300.0,21.6192,21.6345,21.6039,21.6268,418300.0
2011-01-13 12:40:00,28.25,28.26,28.24,28.26,228000.0,21.6268,21.6345,21.6192,21.6345,228000.0
2011-01-13 12:45:00,28.26,28.26,28.24,28.24,377100.0,21.6345,21.6345,21.6192,21.6192,377100.0
2011-01-13 12:50:00,28.24,28.25,28.24,28.25,93600.0,21.6192,21.6268,21.6192,21.6268,93600.0
2011-01-13 12:55:00,28.25,28.25,28.23,28.24,173600.0,21.6268,21.6268,21.6115,21.6192,173600.0
2011-01-13 13:00:00,28.23,28.24,28.15,28.19,758400.0,21.6115,21.6192,21.5503,21.5809,758400.0
2011-01-13 13:05:00,28.19,28.21,28.18,28.2,301400.0,21.5809,21.5962,21.5732,21.5886,301400.0
2011-01-13 13:10:00,28.2,28.23,28.2,28.22,205900.0,21.5886,21.6115,21.5886,21.6039,205900.0
2011-01-13 13:15:00,28.21,28.25,28.21,28.25,288000.0,21.5962,21.6268,21.5962,21.6268,288000.0
2011-01-13 13:20:00,28.25,28.25,28.22,28.22,264700.0,21.6268,21.6268,21.6039,21.6039,264700.0
2011-01-13 13:25:00,28.22,28.24,28.22,28.23,142700.0,21.6039,21.6192,21.6039,21.6115,142700.0
2011-01-13 13:30:00,28.23,28.24,28.22,28.22,203800.0,21.6115,21.6192,21.6039,21.6039,203800.0
2011-01-13 13:35:00,28.22,28.23,28.19,28.19,220800.0,21.6039,21.6115,21.5809,21.5809,220800.0
2011-01-13 13:40:00,28.19,28.21,28.18,28.21,245000.0,21.5809,21.5962,21.5732,21.5962,245000.0
2011-01-13 13:45:00,28.21,28.21,28.18,28.18,193100.0,21.5962,21.5962,21.5732,21.5732,193100.0
2011-01-13 13:50:00,28.18,28.19,28.17,28.17,170300.0,21.5732,21.5809,21.5656,21.5656,170300.0
2011-01-13 13:55:00,28.17,28.18,28.17,28.17,148000.0,21.5656,21.5732,21.5656,21.5656,148000.0
2011-01-13 14:00:00,28.18,28.19,28.17,28.18,190300.0,21.5732,21.5809,21.5656,21.5732,190300.0
2011-01-13 14:05:00,28.18,28.2,28.18,28.2,281800.0,21.5732,21.5886,21.5732,21.5886,281800.0
2011-01-13 14:10:00,28.2,28.2,28.15,28.16,440700.0,21.5886,21.5886,21.5503,21.5579,440700.0
2011-01-13 14:15:00,28.16,28.17,28.15,28.17,216000.0,21.5579,21.5656,21.5503,21.5656,216000.0
2011-01-13 14:20:00,28.17,28.17,28.15,28.16,360900.0,21.5656,21.5656,21.5503,21.5579,360900.0
2011-01-13 14:25:00,28.17,28.17,28.16,28.16,160200.0,21.5656,21.5656,21.5579,21.5579,160200.0
2011-01-13 14:30:00,28.17,28.2,28.16,28.17,396200.0,21.5656,21.5886,21.5579,21.5656,396200.0
2011-01-13 14:35:00,28.17,28.19,28.17,28.18,345000.0,21.5656,21.5809,21.5656,21.5732,345000.0
2011-01-13 14:40:00,28.17,28.18,28.15,28.17,825100.0,21.5656,21.5732,21.5503,21.5656,825100.0
2011-01-13 14:45:00,28.17,28.17,28.14,28.15,367200.0,21.5656,21.5656,21.5426,21.5503,367200.0
2011-01-13 14:50:00,28.15,28.15,28.11,28.14,747500.0,21.5503,21.5503,21.5197,21.5426,747500.0
2011-01-13 14:55:00,28.14,28.15,28.1,28.12,835900.0,21.5426,21.5503,21.512,21.5273,835900.0
2011-01-13 15:00:00,28.12,28.15,28.11,28.14,823800.0,21.5273,21.5503,21.5197,21.5426,823800.0
2011-01-13 15:05:00,28.14,28.17,28.12,28.13,1198000.0,21.5426,21.5656,21.5273,21.535,1198000.0
2011-01-13 15:10:00,28.14,28.14,28.11,28.13,791600.0,21.5426,21.5426,21.5197,21.535,791600.0
2011-01-13 15:15:00,28.12,28.13,28.12,28.12,691100.0,21.5273,21.535,21.5273,21.5273,691100.0
2011-01-13 15:20:00,28.12,28.15,28.09,28.11,1408700.0,21.5273,21.5503,21.5043,21.5197,1408700.0
2011-01-13 15:25:00,28.12,28.12,28.1,28.11,671200.0,21.5273,21.5273,21.512,21.5197,671200.0
2011-01-13 15:30:00,28.11,28.13,28.08,28.09,1315000.0,21.5197,21.535,21.4967,21.5043,1315000.0
2011-01-13 15:35:00,28.09,28.13,28.09,28.11,490600.0,21.5043,21.535,21.5043,21.5197,490600.0
2011-01-13 15:40:00,28.1,28.13,28.1,28.13,761700.0,21.512,21.535,21.512,21.535,761700.0
2011-01-13 15:45:00,28.12,28.2,28.12,28.19,2811700.0,21.5273,21.5886,21.5273,21.5809,2811700.0
2011-01-13 15:50:00,28.2,28.22,28.17,28.17,1724000.0,21.5886,21.6039,21.5656,21.5656,1724000.0
2011-01-13 15:55:00,28.17,28.2,28.14,28.2,3103800.0,21.5656,21.5886,21.5426,21.5886,3103800.0
2011-01-14 09:30:00,28.06,28.11,27.94,28.0,4014900.0,21.4814,21.5197,21.3895,21.4354,4014900.0
2011-01-14 09:35:00,28.0,28.0,27.93,27.95,2159500.0,21.4354,21.4354,21.3819,21.3972,2159500.0
2011-01-14 09:40:00,27.95,27.99,27.91,27.98,1983900.0,21.3972,21.4278,21.3665,21.4201,1983900.0
2011-01-14 09:45:00,27.98,28.0,27.97,27.99,1230100.0,21.4201,21.4354,21.4125,21.4278,1230100.0
2011-01-14 09:50:00,27.99,28.01,27.96,27.97,823600.0,21.4278,21.4431,21.4048,21.4125,823600.0
2011-01-14 09:55:00,27.97,28.01,27.95,28.0,1375600.0,21.4125,21.4431,21.3972,21.4354,1375600.0
2011-01-14 10:00:00,28.0,28.05,27.99,28.02,910100.0,21.4354,21.4737,21.4278,21.4508,910100.0
2011-01-14 10:05:00,28.01,28.04,27.99,28.02,1600900.0,21.4431,21.4661,21.4278,21.4508,1600900.0
2011-01-14 10:10:00,28.02,28.07,28.0,28.06,1148900.0,21.4508,21.489,21.4354,21.4814,1148900.0
2011-01-14 10:15:00,28.06,28.1,28.04,28.09,1593000.0,21.4814,21.512,21.4661,21.5043,1593000.0
2011-01-14 10:20:00,28.1,28.14,28.06,28.06,650500.0,21.512,21.5426,21.4814,21.4814,650500.0
2011-01-14 10:25:00,28.06,28.11,28.06,28.07,634900.0,21.4814,21.5197,21.4814,21.489,634900.0
2011-01-14 10:30:00,28.07,28.11,28.07,28.1,424500.0,21.489,21.5197,21.489,21.512,424500.0
2011-01-14 10:35:00,28.09,28.1,28.08,28.09,358000.0,21.5043,21.512,21.4967,21.5043,358000.0
2011-01-14 10:40:00,28.09,28.15,28.09,28.14,609100.0,21.5043,21.5503,21.5043,21.5426,609100.0
2011-01-14 10:45:00,28.13,28.15,28.1,28.12,1430800.0,21.535,21.5503,21.512,21.5273,1430800.0
2011-01-14 10:50:00,28.12,28.12,28.09,28.11,426100.0,21.5273,21.5273,21.5043,21.5197,426100.0
2011-01-14 10:55:00,28.1,28.12,28.08,28.09,797800.0,21.512,21.5273,21.4967,21.5043,797800.0
2011-01-14 11:00:00,28.09,28.11,28.07,28.11,798900.0,21.5043,21.5197,21.489,21.5197,798900.0
2011-01-14 11:05:00,28.11,28.12,28.1,28.12,883200.0,21.5197,21.5273,21.512,21.5273,883200.0
2011-01-14 11:10:00,28.12,28.13,28.07,28.09,665100.0,21.5273,21.535,21.489,21.5043,665100.0
2011-01-14 11:15:00,28.1,28.1,28.07,28.08,285800.0,21.512,21.512,21.489,21.4967,285800.0
2011-01-14 11:20:00,28.07,28.09,28.07,28.08,2590100.0,21.489,21.5043,21.489,21.4967,2590100.0
2011-01-14 11:25:00,28.08,28.1,28.07,28.1,405900.0,21.4967,21.512,21.489,21.512,405900.0
2011-01-14 11:30:00,28.09,28.1,28.07,28.09,787400.0,21.5043,21.512,21.489,21.5043,787400.0
2011-01-14 11:35:00,28.1,28.1,28.07,28.09,344200.0,21.512,21.512,21.489,21.5043,344200.0
2011-01-14 11:40:00,28.09,28.1,28.07,28.07,530200.0,21.5043,21.512,21.489,21.489,530200.0
2011-01-14 11:45:00,28.08,28.1,28.07,28.1,446000.0,21.4967,21.512,21.489,21.512,446000.0
2011-01-14 11:50:00,28.1,28.1,28.07,28.08,444900.0,21.512,21.512,21.489,21.4967,444900.0
2011-01-14 11:55:00,28.07,28.12,28.07,28.12,767000.0,21.489,21.5273,21.489,21.5273,767000.0
2011-01-14 12:00:00,28.11,28.14,28.11,28.14,493600.0,21.5197,21.5426,21.5197,21.5426,493600.0
2011-01-14 12:05:00,28.14,28.17,28.13,28.16,812100.0,21.5426,21.5656,21.535,21.5579,812100.0
2011-01-14 12:10:00,28.16,28.22,28.16,28.22,581700.0,21.5579,21.6039,21.5579,21.6039,581700.0
2011-01-14 12:15:00,28.22,28.23,28.2,28.22,442900.0,21.6039,21.6115,21.5886,21.6039,442900.0
2011-01-14 12:20:00,28.23,28.23,28.18,28.18,387100.0,21.6115,21.6115,21.5732,21.5732,387100.0
2011-01-14 12:25:00,28.18,28.19,28.13,28.14,534900.0,21.5732,21.5809,21.535,21.5426,534900.0
2011-01-14 12:30:00,28.14,28.16,28.12,28.16,535300.0,21.5426,21.5579,21.5273,21.5579,535300.0
2011-01-14 12:35:00,28.16,28.18,28.15,28.18,274600.0,21.5579,21.5732,21.5503,21.5732,274600.0
2011-01-14 12:40:00,28.18,28.18,28.11,28.11,525400.0,21.5732,21.5732,21.5197,21.5197,525400.0
2011-01-14 12:45:00,28.11,28.14,28.07,28.13,881200.0,21.5197,21.5426,21.489,21.535,881200.0
2011-01-14 12:50:00,28.13,28.19,28.13,28.19,590500.0,21.535,21.5809,21.535,21.5809,590500.0
2011-01-14 12:55:00,28.18,28.19,28.16,28.18,270100.0,21.5732,21.5809,21.5579,21.5732,270100.0
2011-01-14 13:00:00,28.18,28.2,28.17,28.19,245000.0,21.5732,21.5886,21.5656,21.5809,245000.0
2011-01-14 13:05:00,28.19,28.2,28.17,28.18,286100.0,21.5809,21.5886,21.5656,21.5732,286100.0
2011-01-14 13:10:00,28.19,28.19,28.18,28.19,110800.0,21.5809,21.5809,21.5732,21.5809,110800.0
2011-01-14 13:15:00,28.18,28.21,28.18,28.2,538500.0,21.5732,21.5962,21.5732,21.5886,538500.0
2011-01-14 13:20:00,28.2,28.21,28.18,28.21,540600.0,21.5886,21.5962,21.5732,21.5962,540600.0
2011-01-14 13:25:00,28.21,28.25,28.2,28.22,457500.0,21.5962,21.6268,21.5886,21.6039,457500.0
2011-01-14 13:30:00,28.22,28.23,28.21,28.22,379600.0,21.6039,21.6115,21.5962,21.6039,379600.0
2011-01-14 13:35:00,28.22,28.25,28.22,28.25,491900.0,21.6039,21.6268,21.6039,21.6268,491900.0
2011-01-14 13:40:00,28.24,28.25,28.23,28.24,154000.0,21.6192,21.6268,21.6115,21.6192,154000.0
2011-01-14 13:45:00,28.23,28.24,28.22,28.23,371400.0,21.6115,21.6192,21.6039,21.6115,371400.0
2011-01-14 13:50:00,28.23,28.25,28.22,28.24,291600.0,21.6115,21.6268,21.6039,21.6192,291600.0
2011-01-14 13:55:00,28.24,28.26,28.23,28.25,985300.0,21.6192,21.6345,21.6115,21.6268,985300.0
2011-01-14 14:00:00,28.26,28.26,28.25,28.26,216600.0,21.6345,21.6345,21.6268,21.6345,216600.0
2011-01-14 14:05:00,28.25,28.26,28.25,28.26,978900.0,21.6268,21.6345,21.6268,21.6345,978900.0
2011-01-14 14:10:00,28.25,28.26,28.24,28.25,1034200.0,21.6268,21.6345,21.6192,21.6268,1034200.0
2011-01-14 14:15:00,28.25,28.26,28.24,28.25,282800.0,21.6268,21.6345,21.6192,21.6268,282800.0
2011-01-14 14:20:00,28.25,28.28,28.25,28.28,227600.0,21.6268,21.6498,21.6268,21.6498,227600.0
2011-01-14 14:25:00,28.28,28.3,28.26,28.26,399100.0,21.6498,21.6651,21.6345,21.6345,399100.0
2011-01-14 14:30:00,28.26,28.27,28.26,28.27,132500.0,21.6345,21.6421,21.6345,21.6421,132500.0
2011-01-14 14:35:00,28.26,28.29,28.25,28.29,526600.0,21.6345,21.6575,21.6268,21.6575,526600.0
2011-01-14 14:40:00,28.29,28.32,28.28,28.31,615500.0,21.6575,21.6804,21.6498,21.6728,615500.0
2011-01-14 14:45:00,28.31,28.36,28.31,28.35,523700.0,21.6728,21.711,21.6728,21.7034,523700.0
2011-01-14 14:50:00,28.34,28.38,28.34,28.38,355100.0,21.6957,21.7264,21.6957,21.7264,355100.0
2011-01-14 14:55:00,28.38,28.38,28.32,28.33,367600.0,21.7264,21.7264,21.6804,21.6881,367600.0
2011-01-14 15:00:00,28.32,28.36,28.31,28.33,469100.0,21.6804,21.711,21.6728,21.6881,469100.0
2011-01-14 15:05:00,28.32,28.33,28.28,28.28,1238500.0,21.6804,21.6881,21.6498,21.6498,1238500.0
2011-01-14 15:10:00,28.28,28.29,28.26,28.26,333000.0,21.6498,21.6575,21.6345,21.6345,333000.0
2011-01-14 15:15:00,28.27,28.28,28.26,28.28,464200.0,21.6421,21.6498,21.6345,21.6498,464200.0
2011-01-14 15:20:00,28.28,28.3,28.27,28.3,275600.0,21.6498,21.6651,21.6421,21.6651,275600.0
2011-01-14 15:25:00,28.3,28.3,28.22,28.24,884000.0,21.6651,21.6651,21.6039,21.6192,884000.0
2011-01-14 15:30:00,28.23,28.24,28.2,28.2,633000.0,21.6115,21.6192,21.5886,21.5886,633000.0
2011-01-14 15:35:00,28.2,28.24,28.2,28.24,779500.0,21.5886,21.6192,21.5886,21.6192,779500.0
2011-01-14 15:40:00,28.24,28.27,28.24,28.25,530800.0,21.6192,21.6421,21.6192,21.6268,530800.0
2011-01-14 15:45:00,28.25,28.28,28.25,28.27,508400.0,21.6268,21.6498,21.6268,21.6421,508400.0
2011-01-14 15:50:00,28.28,28.3,28.24,28.25,1033200.0,21.6498,21.6651,21.6192,21.6268,1033200.0
2011-01-14 15:55:00,28.25,28.3,28.23,28.3,2090700.0,21.6268,21.6651,21.6115,21.6651,2090700.0
2011-01-18 09:30:00,28.18,28.33,28.14,28.33,2347400.0,21.5732,21.6881,21.5426,21.6881,2347400.0
2011-01-18 09:35:00,28.32,28.46,28.31,28.44,1536600.0,21.6804,21.7876,21.6728,21.7723,1536600.0
2011-01-18 09:40:00,28.44,28.53,28.44,28.44,1249000.0,21.7723,21.8412,21.7723,21.7723,1249000.0
2011-01-18 09:45:00,28.44,28.46,28.31,28.32,814100.0,21.7723,21.7876,21.6728,21.6804,814100.0
2011-01-18 09:50:00,28.32,28.33,28.28,28.29,791000.0,21.6804,21.6881,21.6498,21.6575,791000.0
2011-01-18 09:55:00,28.29,28.43,28.29,28.43,617700.0,21.6575,21.7646,21.6575,21.7646,617700.0
2011-01-18 10:00:00,28.43,28.45,28.42,28.44,541000.0,21.7646,21.7799,21.757,21.7723,541000.0
2011-01-18 10:05:00,28.45,28.49,28.44,28.49,491100.0,21.7799,21.8106,21.7723,21.8106,491100.0
2011-01-18 10:10:00,28.49,28.49,28.29,28.49,758500.0,21.8106,21.8106,21.6575,21.8106,758500.0
2011-01-18 10:15:00,28.49,28.51,28.46,28.49,594000.0,21.8106,21.8259,21.7876,21.8106,594000.0
2011-01-18 10:20:00,28.48,28.52,28.48,28.49,364100.0,21.8029,21.8335,21.8029,21.8106,364100.0
2011-01-18 10:25:00,28.5,28.53,28.48,28.52,547800.0,21.8182,21.8412,21.8029,21.8335,547800.0
2011-01-18 10:30:00,28.52,28.53,28.49,28.5,652700.0,21.8335,21.8412,21.8106,21.8182,652700.0
2011-01-18 10:35:00,28.51,28.52,28.49,28.52,341500.0,21.8259,21.8335,21.8106,21.8335,341500.0
2011-01-18 10:40:00,28.51,28.55,28.5,28.55,541500.0,21.8259,21.8565,21.8182,21.8565,541500.0
2011-01-18 10:45:00,28.54,28.56,28.51,28.51,773800.0,21.8488,21.8642,21.8259,21.8259,773800.0
2011-01-18 10:50:00,28.52,28.53,28.49,28.51,1146400.0,21.8335,21.8412,21.8106,21.8259,1146400.0
2011-01-18 10:55:00,28.51,28.53,28.5,28.52,517900.0,21.8259,21.8412,21.8182,21.8335,517900.0
2011-01-18 11:00:00,28.51,28.57,28.51,28.56,559500.0,21.8259,21.8718,21.8259,21.8642,559500.0
2011-01-18 11:05:00,28.56,28.6,28.55,28.58,614200.0,21.8642,21.8948,21.8565,21.8795,614200.0
2011-01-18 11:10:00,28.58,28.59,28.53,28.53,497800.0,21.8795,21.8871,21.8412,21.8412,497800.0
2011-01-18 11:15:00,28.54,28.56,28.53,28.56,522700.0,21.8488,21.8642,21.8412,21.8642,522700.0
2011-01-18 11:20:00,28.55,28.58,28.54,28.57,387000.0,21.8565,21.8795,21.8488,21.8718,387000.0
2011-01-18 11:25:00,28.57,28.59,28.56,28.57,376300.0,21.8718,21.8871,21.8642,21.8718,376300.0
2011-01-18 11:30:00,28.58,28.59,28.57,28.58,280500.0,21.8795,21.8871,21.8718,21.8795,280500.0
2011-01-18 11:35:00,28.58,28.58,28.55,28.55,404900.0,21.8795,21.8795,21.8565,21.8565,404900.0
2011-01-18 11:40:00,28.55,28.55,28.52,28.54,296600.0,21.8565,21.8565,21.8335,21.8488,296600.0
2011-01-18 11:45:00,28.55,28.56,28.54,28.55,319900.0,21.8565,21.8642,21.8488,21.8565,319900.0
2011-01-18 11:50:00,28.56,28.56,28.53,28.53,331800.0,21.8642,21.8642,21.8412,21.8412,331800.0
2011-01-18 11:55:00,28.53,28.56,28.52,28.53,537100.0,21.8412,21.8642,21.8335,21.8412,537100.0
2011-01-18 12:00:00,28.53,28.55,28.52,28.52,226500.0,21.8412,21.8565,21.8335,21.8335,226500.0
2011-01-18 12:05:00,28.52,28.54,28.52,28.52,219800.0,21.8335,21.8488,21.8335,21.8335,219800.0
2011-01-18 12:10:00,28.52,28.54,28.52,28.53,226300.0,21.8335,21.8488,21.8335,21.8412,226300.0
2011-01-18 12:15:00,28.54,28.56,28.53,28.55,409800.0,21.8488,21.8642,21.8412,21.8565,409800.0
2011-01-18 12:20:00,28.55,28.55,28.53,28.54,267900.0,21.8565,21.8565,21.8412,21.8488,267900.0
2011-01-18 12:25:00,28.53,28.55,28.53,28.53,250800.0,21.8412,21.8565,21.8412,21.8412,250800.0
2011-01-18 12:30:00,28.53,28.55,28.52,28.55,266700.0,21.8412,21.8565,21.8335,21.8565,266700.0
2011-01-18 12:35:00,28.55,28.56,28.54,28.54,169700.0,21.8565,21.8642,21.8488,21.8488,169700.0
2011-01-18 12:40:00,28.54,28.55,28.53,28.54,164300.0,21.8488,21.8565,21.8412,21.8488,164300.0
2011-01-18 12:45:00,28.55,28.56,28.54,28.55,234600.0,21.8565,21.8642,21.8488,21.8565,234600.0
2011-01-18 12:50:00,28.54,28.55,28.53,28.53,107500.0,21.8488,21.8565,21.8412,21.8412,107500.0
2011-01-18 12:55:00,28.54,28.54,28.53,28.53,166200.0,21.8488,21.8488,21.8412,21.8412,166200.0
2011-01-18 13:00:00,28.53,28.54,28.53,28.53,109900.0,21.8412,21.8488,21.8412,21.8412,109900.0
2011-01-18 13:05:00,28.53,28.54,28.47,28.47,526500.0,21.8412,21.8488,21.7953,21.7953,526500.0
2011-01-18 13:10:00,28.47,28.48,28.46,28.48,383500.0,21.7953,21.8029,21.7876,21.8029,383500.0
2011-01-18 13:15:00,28.48,28.49,28.45,28.46,435600.0,21.8029,21.8106,21.7799,21.7876,435600.0
2011-01-18 13:20:00,28.46,28.48,28.46,28.48,195500.0,21.7876,21.8029,21.7876,21.8029,195500.0
2011-01-18 13:25:00,28.48,28.49,28.46,28.48,253200.0,21.8029,21.8106,21.7876,21.8029,253200.0
2011-01-18 13:30:00,28.48,28.5,28.48,28.49,174200.0,21.8029,21.8182,21.8029,21.8106,174200.0
2011-01-18 13:35:00,28.5,28.51,28.48,28.48,430400.0,21.8182,21.8259,21.8029,21.8029,430400.0
2011-01-18 13:40:00,28.49,28.49,28.47,28.48,151200.0,21.8106,21.8106,21.7953,21.8029,151200.0
2011-01-18 13:45:00,28.48,28.49,28.47,28.48,356100.0,21.8029,21.8106,21.7953,21.8029,356100.0
2011-01-18 13:50:00,28.48,28.52,28.48,28.51,317800.0,21.8029,21.8335,21.8029,21.8259,317800.0
2011-01-18 13:55:00,28.51,28.52,28.45,28.47,417300.0,21.8259,21.8335,21.7799,21.7953,417300.0
2011-01-18 14:00:00,28.46,28.47,28.44,28.46,291500.0,21.7876,21.7953,21.7723,21.7876,291500.0
2011-01-18 14:05:00,28.45,28.51,28.45,28.5,360100.0,21.7799,21.8259,21.7799,21.8182,360100.0
2011-01-18 14:10:00,28.5,28.54,28.49,28.54,352000.0,21.8182,21.8488,21.8106,21.8488,352000.0
2011-01-18 14:15:00,28.54,28.55,28.53,28.55,186500.0,21.8488,21.8565,21.8412,21.8565,186500.0
2011-01-18 14:20:00,28.54,28.57,28.54,28.55,500200.0,21.8488,21.8718,21.8488,21.8565,500200.0
2011-01-18 14:25:00,28.55,28.55,28.51,28.54,464500.0,21.8565,21.8565,21.8259,21.8488,464500.0
2011-01-18 14:30:00,28.54,28.57,28.52,28.54,504500.0,21.8488,21.8718,21.8335,21.8488,504500.0
2011-01-18 14:35:00,28.54,28.55,28.53,28.55,256000.0,21.8488,21.8565,21.8412,21.8565,256000.0
2011-01-18 14:40:00,28.55,28.57,28.54,28.57,550700.0,21.8565,21.8718,21.8488,21.8718,550700.0
2011-01-18 14:45:00,28.56,28.57,28.55,28.56,332400.0,21.8642,21.8718,21.8565,21.8642,332400.0
2011-01-18 14:50:00,28.56,28.57,28.55,28.56,421500.0,21.8642,21.8718,21.8565,21.8642,421500.0
2011-01-18 14:55:00,28.56,28.59,28.56,28.59,881300.0,21.8642,21.8871,21.8642,21.8871,881300.0
2011-01-18 15:00:00,28.58,28.61,28.58,28.61,990600.0,21.8795,21.9024,21.8795,21.9024,990600.0
2011-01-18 15:05:00,28.6,28.62,28.6,28.6,427900.0,21.8948,21.9101,21.8948,21.8948,427900.0
2011-01-18 15:10:00,28.6,28.61,28.58,28.61,958800.0,21.8948,21.9024,21.8795,21.9024,958800.0
2011-01-18 15:15:00,28.6,28.64,28.59,28.63,766600.0,21.8948,21.9254,21.8871,21.9177,766600.0
2011-01-18 15:20:00,28.63,28.63,28.61,28.62,566900.0,21.9177,21.9177,21.9024,21.9101,566900.0
2011-01-18 15:25:00,28.63,28.64,28.6,28.63,568100.0,21.9177,21.9254,21.8948,21.9177,568100.0
2011-01-18 15:30:00,28.63,28.69,28.63,28.68,1040100.0,21.9177,21.9637,21.9177,21.956,1040100.0
2011-01-18 15:35:00,28.68,28.74,28.68,28.71,1294400.0,21.956,22.002,21.956,21.979,1294400.0
2011-01-18 15:40:00,28.7,28.71,28.62,28.63,834200.0,21.9713,21.979,21.9101,21.9177,834200.0
2011-01-18 15:45:00,28.63,28.65,28.61,28.63,869000.0,21.9177,21.9331,21.9024,21.9177,869000.0
2011-01-18 15:50:00,28.63,28.67,28.61,28.65,1017600.0,21.9177,21.9484,21.9024,21.9331,1017600.0
2011-01-18 15:55:00,28.65,28.69,28.63,28.66,2075500.0,21.9331,21.9637,21.9177,21.9407,2075500.0
2011-01-19 09:30:00,28.46,28.58,28.45,28.52,2100400.0,21.7876,21.8795,21.7799,21.8335,2100400.0
2011-01-19 09:35:00,28.52,28.68,28.52,28.68,881200.0,21.8335,21.956,21.8335,21.956,881200.0
2011-01-19 09:40:00,28.67,28.68,28.62,28.67,1460200.0,21.9484,21.956,21.9101,21.9484,1460200.0
2011-01-19 09:45:00,28.67,28.67,28.57,28.58,824000.0,21.9484,21.9484,21.8718,21.8795,824000.0
2011-01-19 09:50:00,28.58,28.62,28.54,28.62,960700.0,21.8795,21.9101,21.8488,21.9101,960700.0
2011-01-19 09:55:00,28.62,28.63,28.52,28.58,1162300.0,21.9101,21.9177,21.8335,21.8795,1162300.0
2011-01-19 10:00:00,28.57,28.61,28.57,28.6,424800.0,21.8718,21.9024,21.8718,21.8948,424800.0
2011-01-19 10:05:00,28.61,28.62,28.6,28.6,329500.0,21.9024,21.9101,21.8948,21.8948,329500.0
2011-01-19 10:10:00,28.6,28.62,28.6,28.62,417300.0,21.8948,21.9101,21.8948,21.9101,417300.0
2011-01-19 10:15:00,28.62,28.64,28.59,28.6,780100.0,21.9101,21.9254,21.8871,21.8948,780100.0
2011-01-19 10:20:00,28.6,28.66,28.59,28.59,1096000.0,21.8948,21.9407,21.8871,21.8871,1096000.0
2011-01-19 10:25:00,28.59,28.6,28.54,28.55,1034200.0,21.8871,21.8948,21.8488,21.8565,1034200.0
2011-01-19 10:30:00,28.54,28.56,28.5,28.53,628800.0,21.8488,21.8642,21.8182,21.8412,628800.0
2011-01-19 10:35:00,28.52,28.58,28.5,28.58,629500.0,21.8335,21.8795,21.8182,21.8795,629500.0
2011-01-19 10:40:00,28.58,28.6,28.54,28.59,603800.0,21.8795,21.8948,21.8488,21.8871,603800.0
2011-01-19 10:45:00,28.58,28.64,28.56,28.57,673300.0,21.8795,21.9254,21.8642,21.8718,673300.0
2011-01-19 10:50:00,28.56,28.6,28.55,28.6,396300.0,21.8642,21.8948,21.8565,21.8948,396300.0
2011-01-19 10:55:00,28.6,28.63,28.58,28.6,437100.0,21.8948,21.9177,21.8795,21.8948,437100.0
2011-01-19 11:00:00,28.6,28.62,28.56,28.57,347200.0,21.8948,21.9101,21.8642,21.8718,347200.0
2011-01-19 11:05:00,28.56,28.58,28.53,28.56,520700.0,21.8642,21.8795,21.8412,21.8642,520700.0
2011-01-19 11:10:00,28.56,28.58,28.51,28.51,469300.0,21.8642,21.8795,21.8259,21.8259,469300.0
2011-01-19 11:15:00,28.51,28.53,28.51,28.52,345900.0,21.8259,21.8412,21.8259,21.8335,345900.0
2011-01-19 11:20:00,28.53,28.54,28.52,28.53,217200.0,21.8412,21.8488,21.8335,21.8412,217200.0
2011-01-19 11:25:00,28.53,28.55,28.53,28.54,169500.0,21.8412,21.8565,21.8412,21.8488,169500.0
2011-01-19 11:30:00,28.54,28.57,28.53,28.56,331600.0,21.8488,21.8718,21.8412,21.8642,331600.0
2011-01-19 11:35:00,28.56,28.57,28.52,28.52,965300.0,21.8642,21.8718,21.8335,21.8335,965300.0
2011-01-19 11:40:00,28.53,28.53,28.52,28.52,194700.0,21.8412,21.8412,21.8335,21.8335,194700.0
2011-01-19 11:45:00,28.53,28.53,28.52,28.53,190700.0,21.8412,21.8412,21.8335,21.8412,190700.0
2011-01-19 11:50:00,28.52,28.53,28.47,28.48,372500.0,21.8335,21.8412,21.7953,21.8029,372500.0
2011-01-19 11:55:00,28.48,28.49,28.44,28.45,735500.0,21.8029,21.8106,21.7723,21.7799,735500.0
2011-01-19 12:00:00,28.45,28.49,28.45,28.46,327800.0,21.7799,21.8106,21.7799,21.7876,327800.0
2011-01-19 12:05:00,28.45,28.47,28.45,28.46,172400.0,21.7799,21.7953,21.7799,21.7876,172400.0
2011-01-19 12:10:00,28.45,28.47,28.44,28.45,384400.0,21.7799,21.7953,21.7723,21.7799,384400.0
2011-01-19 12:15:00,28.45,28.45,28.41,28.43,1035900.0,21.7799,21.7799,21.7493,21.7646,1035900.0
2011-01-19 12:20:00,28.43,28.45,28.42,28.45,245200.0,21.7646,21.7799,21.757,21.7799,245200.0
2011-01-19 12:25:00,28.45,28.47,28.44,28.47,238300.0,21.7799,21.7953,21.7723,21.7953,238300.0
2011-01-19 12:30:00,28.47,28.48,28.45,28.45,520100.0,21.7953,21.8029,21.7799,21.7799,520100.0
2011-01-19 12:35:00,28.45,28.48,28.45,28.47,412400.0,21.7799,21.8029,21.7799,21.7953,412400.0
2011-01-19 12:40:00,28.47,28.47,28.4,28.4,689300.0,21.7953,21.7953,21.7417,21.7417,689300.0
2011-01-19 12:45:00,28.4,28.41,28.35,28.36,763900.0,21.7417,21.7493,21.7034,21.711,763900.0
2011-01-19 12:50:00,28.35,28.36,28.33,28.36,812900.0,21.7034,21.711,21.6881,21.711,812900.0
2011-01-19 12:55:00,28.35,28.37,28.32,28.32,634000.0,21.7034,21.7187,21.6804,21.6804,634000.0
2011-01-19 13:00:00,28.32,28.34,28.29,28.31,645400.0,21.6804,21.6957,21.6575,21.6728,645400.0
2011-01-19 13:05:00,28.31,28.38,28.3,28.37,688900.0,21.6728,21.7264,21.6651,21.7187,688900.0
2011-01-19 13:10:00,28.38,28.42,28.37,28.39,465700.0,21.7264,21.757,21.7187,21.734,465700.0
2011-01-19 13:15:00,28.39,28.4,28.38,28.39,191900.0,21.734,21.7417,21.7264,21.734,191900.0
2011-01-19 13:20:00,28.39,28.39,28.35,28.36,425900.0,21.734,21.734,21.7034,21.711,425900.0
2011-01-19 13:25:00,28.36,28.38,28.34,28.37,881300.0,21.711,21.7264,21.6957,21.7187,881300.0
2011-01-19 13:30:00,28.38,28.43,28.37,28.43,163700.0,21.7264,21.7646,21.7187,21.7646,163700.0
2011-01-19 13:35:00,28.43,28.43,28.41,28.41,388100.0,21.7646,21.7646,21.7493,21.7493,388100.0
2011-01-19 13:40:00,28.41,28.42,28.36,28.36,359900.0,21.7493,21.757,21.711,21.711,359900.0
2011-01-19 13:45:00,28.36,28.37,28.35,28.37,313000.0,21.711,21.7187,21.7034,21.7187,313000.0
2011-01-19 13:50:00,28.37,28.38,28.3,28.33,417200.0,21.7187,21.7264,21.6651,21.6881,417200.0
2011-01-19 13:55:00,28.32,28.35,28.29,28.31,607800.0,21.6804,21.7034,21.6575,21.6728,607800.0
2011-01-19 14:00:00,28.32,28.36,28.32,28.34,280500.0,21.6804,21.711,21.6804,21.6957,280500.0
2011-01-19 14:05:00,28.33,28.36,28.31,28.32,426500.0,21.6881,21.711,21.6728,21.6804,426500.0
2011-01-19 14:10:00,28.33,28.36,28.3,28.3,399500.0,21.6881,21.711,21.6651,21.6651,399500.0
2011-01-19 14:15:00,28.3,28.33,28.29,28.32,408000.0,21.6651,21.6881,21.6575,21.6804,408000.0
2011-01-19 14:20:00,28.33,28.36,28.31,28.35,721700.0,21.6881,21.711,21.6728,21.7034,721700.0
2011-01-19 14:25:00,28.36,28.36,28.32,28.36,681500.0,21.711,21.711,21.6804,21.711,681500.0
2011-01-19 14:30:00,28.35,28.39,28.35,28.36,484900.0,21.7034,21.734,21.7034,21.711,484900.0
2011-01-19 14:35:00,28.35,28.36,28.33,28.34,276200.0,21.7034,21.711,21.6881,21.6957,276200.0
2011-01-19 14:40:00,28.35,28.35,28.3,28.33,578200.0,21.7034,21.7034,21.6651,21.6881,578200.0
2011-01-19 14:45:00,28.33,28.35,28.33,28.34,157900.0,21.6881,21.7034,21.6881,21.6957,157900.0
2011-01-19 14:50:00,28.34,28.35,28.29,28.3,299600.0,21.6957,21.7034,21.6575,21.6651,299600.0
2011-01-19 14:55:00,28.3,28.32,28.27,28.31,534700.0,21.6651,21.6804,21.6421,21.6728,534700.0
2011-01-19 15:00:00,28.31,28.34,28.31,28.32,238700.0,21.6728,21.6957,21.6728,21.6804,238700.0
2011-01-19 15:05:00,28.32,28.35,28.3,28.31,288400.0,21.6804,21.7034,21.6651,21.6728,288400.0
2011-01-19 15:10:00,28.3,28.31,28.3,28.31,151300.0,21.6651,21.6728,21.6651,21.6728,151300.0
2011-01-19 15:15:00,28.3,28.37,28.3,28.33,755600.0,21.6651,21.7187,21.6651,21.6881,755600.0
2011-01-19 15:20:00,28.33,28.36,28.32,28.34,694300.0,21.6881,21.711,21.6804,21.6957,694300.0
2011-01-19 15:25:00,28.33,28.36,28.32,28.35,457900.0,21.6881,21.711,21.6804,21.7034,457900.0
2011-01-19 15:30:00,28.36,28.37,28.32,28.37,512500.0,21.711,21.7187,21.6804,21.7187,512500.0
2011-01-19 15:35:00,28.36,28.42,28.36,28.41,416000.0,21.711,21.757,21.711,21.7493,416000.0
2011-01-19 15:40:00,28.41,28.44,28.37,28.43,433800.0,21.7493,21.7723,21.7187,21.7646,433800.0
2011-01-19 15:45:00,28.43,28.45,28.42,28.43,651800.0,21.7646,21.7799,21.757,21.7646,651800.0
2011-01-19 15:50:00,28.43,28.45,28.38,28.41,658100.0,21.7646,21.7799,21.7264,21.7493,658100.0
2011-01-19 15:55:00,28.41,28.47,28.39,28.47,1902000.0,21.7493,21.7953,21.734,21.7953,1902000.0
2011-01-20 09:30:00,28.5,28.55,28.4,28.4,1944000.0,21.8182,21.8565,21.7417,21.7417,1944000.0
2011-01-20 09:35:00,28.41,28.43,28.37,28.4,1219900.0,21.7493,21.7646,21.7187,21.7417,1219900.0
2011-01-20 09:40:00,28.4,28.41,28.24,28.24,1405900.0,21.7417,21.7493,21.6192,21.6192,1405900.0
2011-01-20 09:45:00,28.24,28.31,28.23,28.3,1112000.0,21.6192,21.6728,21.6115,21.6651,1112000.0
2011-01-20 09:50:00,28.29,28.3,28.24,28.28,430300.0,21.6575,21.6651,21.6192,21.6498,430300.0
2011-01-20 09:55:00,28.28,28.33,28.25,28.31,1300300.0,21.6498,21.6881,21.6268,21.6728,1300300.0
2011-01-20 10:00:00,28.31,28.38,28.29,28.37,1003300.0,21.6728,21.7264,21.6575,21.7187,1003300.0
2011-01-20 10:05:00,28.37,28.37,28.31,28.33,718700.0,21.7187,21.7187,21.6728,21.6881,718700.0
2011-01-20 10:10:00,28.33,28.38,28.32,28.37,502900.0,21.6881,21.7264,21.6804,21.7187,502900.0
2011-01-20 10:15:00,28.38,28.38,28.28,28.28,459700.0,21.7264,21.7264,21.6498,21.6498,459700.0
2011-01-20 10:20:00,28.28,28.3,28.24,28.28,882600.0,21.6498,21.6651,21.6192,21.6498,882600.0
2011-01-20 10:25:00,28.28,28.3,28.23,28.28,445000.0,21.6498,21.6651,21.6115,21.6498,445000.0
2011-01-20 10:30:00,28.28,28.31,28.26,28.27,461800.0,21.6498,21.6728,21.6345,21.6421,461800.0
2011-01-20 10:35:00,28.27,28.27,28.2,28.22,683100.0,21.6421,21.6421,21.5886,21.6039,683100.0
2011-01-20 10:40:00,28.22,28.26,28.18,28.24,741600.0,21.6039,21.6345,21.5732,21.6192,741600.0
2011-01-20 10:45:00,28.24,28.25,28.18,28.2,595200.0,21.6192,21.6268,21.5732,21.5886,595200.0
2011-01-20 10:50:00,28.21,28.25,28.13,28.14,1014400.0,21.5962,21.6268,21.535,21.5426,1014400.0
2011-01-20 10:55:00,28.15,28.18,28.14,28.18,592600.0,21.5503,21.5732,21.5426,21.5732,592600.0
2011-01-20 11:00:00,28.17,28.19,28.15,28.16,607100.0,21.5656,21.5809,21.5503,21.5579,607100.0
2011-01-20 11:05:00,28.16,28.18,28.15,28.18,311300.0,21.5579,21.5732,21.5503,21.5732,311300.0
2011-01-20 11:10:00,28.18,28.21,28.17,28.2,286400.0,21.5732,21.5962,21.5656,21.5886,286400.0
2011-01-20 11:15:00,28.2,28.24,28.19,28.24,580300.0,21.5886,21.6192,21.5809,21.6192,580300.0
2011-01-20 11:20:00,28.24,28.26,28.22,28.23,423000.0,21.6192,21.6345,21.6039,21.6115,423000.0
2011-01-20 11:25:00,28.23,28.24,28.19,28.19,448800.0,21.6115,21.6192,21.5809,21.5809,448800.0
2011-01-20 11:30:00,28.19,28.2,28.16,28.17,454200.0,21.5809,21.5886,21.5579,21.5656,454200.0
2011-01-20 11:35:00,28.18,28.22,28.18,28.21,441400.0,21.5732,21.6039,21.5732,21.5962,441400.0
2011-01-20 11:40:00,28.21,28.26,28.21,28.23,364400.0,21.5962,21.6345,21.5962,21.6115,364400.0
2011-01-20 11:45:00,28.22,28.23,28.18,28.23,583400.0,21.6039,21.6115,21.5732,21.6115,583400.0
2011-01-20 11:50:00,28.23,28.24,28.21,28.23,185700.0,21.6115,21.6192,21.5962,21.6115,185700.0
2011-01-20 11:55:00,28.23,28.24,28.19,28.22,1295600.0,21.6115,21.6192,21.5809,21.6039,1295600.0
2011-01-20 12:00:00,28.23,28.25,28.22,28.24,596800.0,21.6115,21.6268,21.6039,21.6192,596800.0
2011-01-20 12:05:00,28.25,28.28,28.24,28.25,1109400.0,21.6268,21.6498,21.6192,21.6268,1109400.0
2011-01-20 12:10:00,28.25,28.26,28.23,28.25,532600.0,21.6268,21.6345,21.6115,21.6268,532600.0
2011-01-20 12:15:00,28.24,28.25,28.2,28.24,445100.0,21.6192,21.6268,21.5886,21.6192,445100.0
2011-01-20 12:20:00,28.24,28.27,28.23,28.27,200900.0,21.6192,21.6421,21.6115,21.6421,200900.0
2011-01-20 12:25:00,28.27,28.28,28.24,28.25,186000.0,21.6421,21.6498,21.6192,21.6268,186000.0
2011-01-20 12:30:00,28.25,28.27,28.24,28.25,148200.0,21.6268,21.6421,21.6192,21.6268,148200.0
2011-01-20 12:35:00,28.24,28.25,28.24,28.24,97100.0,21.6192,21.6268,21.6192,21.6192,97100.0
2011-01-20 12:40:00,28.24,28.3,28.23,28.3,344400.0,21.6192,21.6651,21.6115,21.6651,344400.0
2011-01-20 12:45:00,28.3,28.3,28.28,28.3,142700.0,21.6651,21.6651,21.6498,21.6651,142700.0
2011-01-20 12:50:00,28.3,28.3,28.28,28.29,199600.0,21.6651,21.6651,21.6498,21.6575,199600.0
2011-01-20 12:55:00,28.3,28.3,28.26,28.27,198300.0,21.6651,21.6651,21.6345,21.6421,198300.0
2011-01-20 13:00:00,28.28,28.29,28.26,28.26,168500.0,21.6498,21.6575,21.6345,21.6345,168500.0
2011-01-20 13:05:00,28.27,28.28,28.25,28.26,886900.0,21.6421,21.6498,21.6268,21.6345,886900.0
2011-01-20 13:10:00,28.25,28.26,28.24,28.24,128600.0,21.6268,21.6345,21.6192,21.6192,128600.0
2011-01-20 13:15:00,28.24,28.25,28.23,28.25,159000.0,21.6192,21.6268,21.6115,21.6268,159000.0
2011-01-20 13:20:00,28.25,28.25,28.18,28.19,641700.0,21.6268,21.6268,21.5732,21.5809,641700.0
2011-01-20 13:25:00,28.2,28.23,28.19,28.21,164000.0,21.5886,21.6115,21.5809,21.5962,164000.0
2011-01-20 13:30:00,28.21,28.25,28.2,28.24,141700.0,21.5962,21.6268,21.5886,21.6192,141700.0
2011-01-20 13:35:00,28.24,28.27,28.23,28.24,236500.0,21.6192,21.6421,21.6115,21.6192,236500.0
2011-01-20 13:40:00,28.24,28.25,28.2,28.23,531100.0,21.6192,21.6268,21.5886,21.6115,531100.0
2011-01-20 13:45:00,28.24,28.24,28.21,28.23,443300.0,21.6192,21.6192,21.5962,21.6115,443300.0
2011-01-20 13:50:00,28.23,28.29,28.22,28.27,665200.0,21.6115,21.6575,21.6039,21.6421,665200.0
2011-01-20 13:55:00,28.27,28.31,28.25,28.3,499900.0,21.6421,21.6728,21.6268,21.6651,499900.0
2011-01-20 14:00:00,28.3,28.3,28.25,28.25,336100.0,21.6651,21.6651,21.6268,21.6268,336100.0
2011-01-20 14:05:00,28.25,28.31,28.25,28.31,367700.0,21.6268,21.6728,21.6268,21.6728,367700.0
2011-01-20 14:10:00,28.31,28.34,28.29,28.34,525100.0,21.6728,21.6957,21.6575,21.6957,525100.0
2011-01-20 14:15:00,28.34,28.35,28.29,28.34,587600.0,21.6957,21.7034,21.6575,21.6957,587600.0
2011-01-20 14:20:00,28.35,28.35,28.3,28.34,417500.0,21.7034,21.7034,21.6651,21.6957,417500.0
2011-01-20 14:25:00,28.34,28.35,28.32,28.35,260000.0,21.6957,21.7034,21.6804,21.7034,260000.0
2011-01-20 14:30:00,28.35,28.39,28.34,28.39,663800.0,21.7034,21.734,21.6957,21.734,663800.0
2011-01-20 14:35:00,28.39,28.39,28.34,28.35,225800.0,21.734,21.734,21.6957,21.7034,225800.0
2011-01-20 14:40:00,28.34,28.39,28.34,28.39,413700.0,21.6957,21.734,21.6957,21.734,413700.0
2011-01-20 14:45:00,28.39,28.4,28.36,28.36,619700.0,21.734,21.7417,21.711,21.711,619700.0
2011-01-20 14:50:00,28.36,28.37,28.32,28.35,687200.0,21.711,21.7187,21.6804,21.7034,687200.0
2011-01-20 14:55:00,28.35,28.38,28.32,28.32,395000.0,21.7034,21.7264,21.6804,21.6804,395000.0
2011-01-20 15:00:00,28.33,28.34,28.3,28.31,293400.0,21.6881,21.6957,21.6651,21.6728,293400.0
2011-01-20 15:05:00,28.31,28.31,28.27,28.27,266600.0,21.6728,21.6728,21.6421,21.6421,266600.0
2011-01-20 15:10:00,28.27,28.3,28.25,28.27,661100.0,21.6421,21.6651,21.6268,21.6421,661100.0
2011-01-20 15:15:00,28.28,28.29,28.24,28.27,576800.0,21.6498,21.6575,21.6192,21.6421,576800.0
2011-01-20 15:20:00,28.26,28.27,28.25,28.25,343800.0,21.6345,21.6421,21.6268,21.6268,343800.0
2011-01-20 15:25:00,28.25,28.26,28.22,28.23,737500.0,21.6268,21.6345,21.6039,21.6115,737500.0
2011-01-20 15:30:00,28.22,28.28,28.21,28.27,679700.0,21.6039,21.6498,21.5962,21.6421,679700.0
2011-01-20 15:35:00,28.28,28.32,28.23,28.32,600900.0,21.6498,21.6804,21.6115,21.6804,600900.0
2011-01-20 15:40:00,28.32,28.39,28.31,28.38,1296500.0,21.6804,21.734,21.6728,21.7264,1296500.0
2011-01-20 15:45:00,28.38,28.39,28.31,28.34,841100.0,21.7264,21.734,21.6728,21.6957,841100.0
2011-01-20 15:50:00,28.34,28.37,28.33,28.34,970000.0,21.6957,21.7187,21.6881,21.6957,970000.0
2011-01-20 15:55:00,28.34,28.36,28.32,28.36,1790600.0,21.6957,21.711,21.6804,21.711,1790600.0
2011-01-21 09:30:00,28.4,28.43,28.26,28.27,7358700.0,21.7417,21.7646,21.6345,21.6421,7358700.0
2011-01-21 09:35:00,28.27,28.28,28.22,28.24,778300.0,21.6421,21.6498,21.6039,21.6192,778300.0
2011-01-21 09:40:00,28.25,28.25,28.16,28.18,991300.0,21.6268,21.6268,21.5579,21.5732,991300.0
2011-01-21 09:45:00,28.18,28.26,28.17,28.24,905500.0,21.5732,21.6345,21.5656,21.6192,905500.0
2011-01-21 09:50:00,28.24,28.29,28.23,28.23,876500.0,21.6192,21.6575,21.6115,21.6115,876500.0
2011-01-21 09:55:00,28.24,28.27,28.23,28.25,607600.0,21.6192,21.6421,21.6115,21.6268,607600.0
2011-01-21 10:00:00,28.25,28.26,28.2,28.21,1047800.0,21.6268,21.6345,21.5886,21.5962,1047800.0
2011-01-21 10:05:00,28.2,28.23,28.19,28.19,496700.0,21.5886,21.6115,21.5809,21.5809,496700.0
2011-01-21 10:10:00,28.2,28.22,28.18,28.19,852700.0,21.5886,21.6039,21.5732,21.5809,852700.0
2011-01-21 10:15:00,28.19,28.2,28.17,28.18,566000.0,21.5809,21.5886,21.5656,21.5732,566000.0
2011-01-21 10:20:00,28.18,28.19,28.13,28.14,963400.0,21.5732,21.5809,21.535,21.5426,963400.0
2011-01-21 10:25:00,28.14,28.18,28.13,28.13,594800.0,21.5426,21.5732,21.535,21.535,594800.0
2011-01-21 10:30:00,28.13,28.17,28.12,28.13,798500.0,21.535,21.5656,21.5273,21.535,798500.0
2011-01-21 10:35:00,28.14,28.2,28.13,28.19,622300.0,21.5426,21.5886,21.535,21.5809,622300.0
2011-01-21 10:40:00,28.18,28.2,28.17,28.17,586600.0,21.5732,21.5886,21.5656,21.5656,586600.0
2011-01-21 10:45:00,28.17,28.19,28.13,28.13,248700.0,21.5656,21.5809,21.535,21.535,248700.0
2011-01-21 10:50:00,28.13,28.16,28.11,28.11,556400.0,21.535,21.5579,21.5197,21.5197,556400.0
2011-01-21 10:55:00,28.11,28.17,28.11,28.14,560200.0,21.5197,21.5656,21.5197,21.5426,560200.0
2011-01-21 11:00:00,28.14,28.16,28.11,28.14,396400.0,21.5426,21.5579,21.5197,21.5426,396400.0
2011-01-21 11:05:00,28.14,28.15,28.08,28.11,676800.0,21.5426,21.5503,21.4967,21.5197,676800.0
2011-01-21 11:10:00,28.12,28.12,28.08,28.09,855700.0,21.5273,21.5273,21.4967,21.5043,855700.0
2011-01-21 11:15:00,28.09,28.13,28.09,28.11,250500.0,21.5043,21.535,21.5043,21.5197,250500.0
2011-01-21 11:20:00,28.1,28.11,28.08,28.09,553000.0,21.512,21.5197,21.4967,21.5043,553000.0
2011-01-21 11:25:00,28.09,28.2,28.09,28.19,1106300.0,21.5043,21.5886,21.5043,21.5809,1106300.0
2011-01-21 11:30:00,28.2,28.25,28.18,28.23,809700.0,21.5886,21.6268,21.5732,21.6115,809700.0
2011-01-21 11:35:00,28.23,28.24,28.2,28.2,603600.0,21.6115,21.6192,21.5886,21.5886,603600.0
2011-01-21 11:40:00,28.2,28.2,28.15,28.17,539900.0,21.5886,21.5886,21.5503,21.5656,539900.0
2011-01-21 11:45:00,28.17,28.18,28.16,28.16,432700.0,21.5656,21.5732,21.5579,21.5579,432700.0
2011-01-21 11:50:00,28.16,28.17,28.15,28.16,267600.0,21.5579,21.5656,21.5503,21.5579,267600.0
2011-01-21 11:55:00,28.16,28.17,28.13,28.16,329800.0,21.5579,21.5656,21.535,21.5579,329800.0
2011-01-21 12:00:00,28.16,28.18,28.16,28.17,335400.0,21.5579,21.5732,21.5579,21.5656,335400.0
2011-01-21 12:05:00,28.18,28.18,28.15,28.18,335700.0,21.5732,21.5732,21.5503,21.5732,335700.0
2011-01-21 12:10:00,28.17,28.19,28.16,28.18,163200.0,21.5656,21.5809,21.5579,21.5732,163200.0
2011-01-21 12:15:00,28.17,28.22,28.17,28.19,255200.0,21.5656,21.6039,21.5656,21.5809,255200.0
2011-01-21 12:20:00,28.2,28.24,28.19,28.23,348800.0,21.5886,21.6192,21.5809,21.6115,348800.0
2011-01-21 12:25:00,28.23,28.23,28.21,28.22,289700.0,21.6115,21.6115,21.5962,21.6039,289700.0
2011-01-21 12:30:00,28.23,28.24,28.21,28.23,747900.0,21.6115,21.6192,21.5962,21.6115,747900.0
2011-01-21 12:35:00,28.24,28.25,28.23,28.23,341800.0,21.6192,21.6268,21.6115,21.6115,341800.0
2011-01-21 12:40:00,28.23,28.24,28.18,28.18,540900.0,21.6115,21.6192,21.5732,21.5732,540900.0
2011-01-21 12:45:00,28.18,28.18,28.13,28.14,1012800.0,21.5732,21.5732,21.535,21.5426,1012800.0
2011-01-21 12:50:00,28.14,28.14,28.11,28.13,737600.0,21.5426,21.5426,21.5197,21.535,737600.0
2011-01-21 12:55:00,28.13,28.13,28.1,28.1,391300.0,21.535,21.535,21.512,21.512,391300.0
2011-01-21 13:00:00,28.1,28.11,28.09,28.09,249400.0,21.512,21.5197,21.5043,21.5043,249400.0
2011-01-21 13:05:00,28.09,28.1,28.08,28.08,169900.0,21.5043,21.512,21.4967,21.4967,169900.0
2011-01-21 13:10:00,28.08,28.1,28.08,28.09,888500.0,21.4967,21.512,21.4967,21.5043,888500.0
2011-01-21 13:15:00,28.1,28.1,28.09,28.09,446600.0,21.512,21.512,21.5043,21.5043,446600.0
2011-01-21 13:20:00,28.1,28.1,28.09,28.1,200300.0,21.512,21.512,21.5043,21.512,200300.0
2011-01-21 13:25:00,28.09,28.11,28.09,28.1,354500.0,21.5043,21.5197,21.5043,21.512,354500.0
2011-01-21 13:30:00,28.1,28.14,28.1,28.14,294800.0,21.512,21.5426,21.512,21.5426,294800.0
2011-01-21 13:35:00,28.14,28.16,28.13,28.16,193500.0,21.5426,21.5579,21.535,21.5579,193500.0
2011-01-21 13:40:00,28.16,28.16,28.12,28.15,658800.0,21.5579,21.5579,21.5273,21.5503,658800.0
2011-01-21 13:45:00,28.15,28.15,28.14,28.14,163500.0,21.5503,21.5503,21.5426,21.5426,163500.0
2011-01-21 13:50:00,28.14,28.15,28.1,28.1,360300.0,21.5426,21.5503,21.512,21.512,360300.0
2011-01-21 13:55:00,28.1,28.12,28.09,28.1,752200.0,21.512,21.5273,21.5043,21.512,752200.0
2011-01-21 14:00:00,28.1,28.11,28.1,28.11,265100.0,21.512,21.5197,21.512,21.5197,265100.0
2011-01-21 14:05:00,28.1,28.11,28.09,28.1,528100.0,21.512,21.5197,21.5043,21.512,528100.0
2011-01-21 14:10:00,28.09,28.12,28.08,28.08,623600.0,21.5043,21.5273,21.4967,21.4967,623600.0
2011-01-21 14:15:00,28.08,28.09,28.06,28.07,390800.0,21.4967,21.5043,21.4814,21.489,390800.0
2011-01-21 14:20:00,28.06,28.1,28.06,28.09,243000.0,21.4814,21.512,21.4814,21.5043,243000.0
2011-01-21 14:25:00,28.09,28.1,28.06,28.09,357200.0,21.5043,21.512,21.4814,21.5043,357200.0
2011-01-21 14:30:00,28.09,28.11,28.08,28.1,712100.0,21.5043,21.5197,21.4967,21.512,712100.0
2011-01-21 14:35:00,28.09,28.11,28.09,28.1,366200.0,21.5043,21.5197,21.5043,21.512,366200.0
2011-01-21 14:40:00,28.09,28.1,28.08,28.09,263000.0,21.5043,21.512,21.4967,21.5043,263000.0
2011-01-21 14:45:00,28.09,28.13,28.08,28.08,1140500.0,21.5043,21.535,21.4967,21.4967,1140500.0
2011-01-21 14:50:00,28.08,28.14,28.08,28.12,587600.0,21.4967,21.5426,21.4967,21.5273,587600.0
2011-01-21 14:55:00,28.13,28.13,28.09,28.09,480600.0,21.535,21.535,21.5043,21.5043,480600.0
2011-01-21 15:00:00,28.09,28.12,28.09,28.12,750700.0,21.5043,21.5273,21.5043,21.5273,750700.0
2011-01-21 15:05:00,28.12,28.12,28.09,28.1,561600.0,21.5273,21.5273,21.5043,21.512,561600.0
2011-01-21 15:10:00,28.1,28.11,28.08,28.08,256100.0,21.512,21.5197,21.4967,21.4967,256100.0
2011-01-21 15:15:00,28.08,28.11,28.08,28.09,469600.0,21.4967,21.5197,21.4967,21.5043,469600.0
2011-01-21 15:20:00,28.09,28.13,28.09,28.09,196400.0,21.5043,21.535,21.5043,21.5043,196400.0
2011-01-21 15:25:00,28.09,28.13,28.09,28.11,851200.0,21.5043,21.535,21.5043,21.5197,851200.0
2011-01-21 15:30:00,28.11,28.11,28.08,28.09,512600.0,21.5197,21.5197,21.4967,21.5043,512600.0
2011-01-21 15:35:00,28.08,28.09,28.08,28.08,484500.0,21.4967,21.5043,21.4967,21.4967,484500.0
2011-01-21 15:40:00,28.09,28.11,28.07,28.07,753600.0,21.5043,21.5197,21.489,21.489,753600.0
2011-01-21 15:45:00,28.08,28.11,28.07,28.09,916700.0,21.4967,21.5197,21.489,21.5043,916700.0
2011-01-21 15:50:00,28.1,28.1,28.05,28.06,1624300.0,21.512,21.512,21.4737,21.4814,1624300.0
2011-01-21 15:55:00,28.05,28.06,28.02,28.03,2493100.0,21.4737,21.4814,21.4508,21.4584,2493100.0
2011-01-24 09:30:00,28.0,28.13,27.99,28.1,2217500.0,21.4354,21.535,21.4278,21.512,2217500.0
2011-01-24 09:35:00,28.11,28.18,28.1,28.13,1077100.0,21.5197,21.5732,21.512,21.535,1077100.0
2011-01-24 09:40:00,28.14,28.15,28.1,28.1,637000.0,21.5426,21.5503,21.512,21.512,637000.0
2011-01-24 09:45:00,28.11,28.16,28.1,28.14,548900.0,21.5197,21.5579,21.512,21.5426,548900.0
2011-01-24 09:50:00,28.15,28.18,28.11,28.18,730600.0,21.5503,21.5732,21.5197,21.5732,730600.0
2011-01-24 09:55:00,28.17,28.18,28.15,28.17,756400.0,21.5656,21.5732,21.5503,21.5656,756400.0
2011-01-24 10:00:00,28.17,28.18,28.12,28.15,537300.0,21.5656,21.5732,21.5273,21.5503,537300.0
2011-01-24 10:05:00,28.16,28.19,28.14,28.18,232500.0,21.5579,21.5809,21.5426,21.5732,232500.0
2011-01-24 10:10:00,28.19,28.22,28.14,28.2,667200.0,21.5809,21.6039,21.5426,21.5886,667200.0
2011-01-24 10:15:00,28.19,28.25,28.18,28.25,748900.0,21.5809,21.6268,21.5732,21.6268,748900.0
2011-01-24 10:20:00,28.25,28.34,28.24,28.32,1332800.0,21.6268,21.6957,21.6192,21.6804,1332800.0
2011-01-24 10:25:00,28.33,28.35,28.3,28.31,765000.0,21.6881,21.7034,21.6651,21.6728,765000.0
2011-01-24 10:30:00,28.31,28.33,28.3,28.3,905500.0,21.6728,21.6881,21.6651,21.6651,905500.0
2011-01-24 10:35:00,28.31,28.33,28.31,28.31,323700.0,21.6728,21.6881,21.6728,21.6728,323700.0
2011-01-24 10:40:00,28.31,28.32,28.29,28.3,473200.0,21.6728,21.6804,21.6575,21.6651,473200.0
2011-01-24 10:45:00,28.3,28.31,28.26,28.27,307000.0,21.6651,21.6728,21.6345,21.6421,307000.0
2011-01-24 10:50:00,28.27,28.28,28.26,28.28,178000.0,21.6421,21.6498,21.6345,21.6498,178000.0
2011-01-24 10:55:00,28.28,28.31,28.27,28.31,373400.0,21.6498,21.6728,21.6421,21.6728,373400.0
2011-01-24 11:00:00,28.31,28.35,28.3,28.35,368500.0,21.6728,21.7034,21.6651,21.7034,368500.0
2011-01-24 11:05:00,28.35,28.38,28.32,28.33,345300.0,21.7034,21.7264,21.6804,21.6881,345300.0
2011-01-24 11:10:00,28.33,28.38,28.32,28.38,554100.0,21.6881,21.7264,21.6804,21.7264,554100.0
2011-01-24 11:15:00,28.38,28.44,28.35,28.44,890300.0,21.7264,21.7723,21.7034,21.7723,890300.0
2011-01-24 11:20:00,28.44,28.5,28.43,28.44,3286800.0,21.7723,21.8182,21.7646,21.7723,3286800.0
2011-01-24 11:25:00,28.44,28.49,28.44,28.46,1109000.0,21.7723,21.8106,21.7723,21.7876,1109000.0
2011-01-24 11:30:00,28.47,28.47,28.4,28.41,728400.0,21.7953,21.7953,21.7417,21.7493,728400.0
2011-01-24 11:35:00,28.41,28.45,28.4,28.41,703800.0,21.7493,21.7799,21.7417,21.7493,703800.0
2011-01-24 11:40:00,28.41,28.41,28.38,28.41,374900.0,21.7493,21.7493,21.7264,21.7493,374900.0
2011-01-24 11:45:00,28.41,28.48,28.4,28.47,704200.0,21.7493,21.8029,21.7417,21.7953,704200.0
2011-01-24 11:50:00,28.47,28.49,28.46,28.46,347500.0,21.7953,21.8106,21.7876,21.7876,347500.0
2011-01-24 11:55:00,28.46,28.47,28.44,28.45,325400.0,21.7876,21.7953,21.7723,21.7799,325400.0
2011-01-24 12:00:00,28.45,28.47,28.44,28.45,384000.0,21.7799,21.7953,21.7723,21.7799,384000.0
2011-01-24 12:05:00,28.46,28.5,28.44,28.48,668000.0,21.7876,21.8182,21.7723,21.8029,668000.0
2011-01-24 12:10:00,28.48,28.5,28.46,28.48,699500.0,21.8029,21.8182,21.7876,21.8029,699500.0
2011-01-24 12:15:00,28.49,28.5,28.47,28.48,397100.0,21.8106,21.8182,21.7953,21.8029,397100.0
2011-01-24 12:20:00,28.49,28.5,28.48,28.49,275700.0,21.8106,21.8182,21.8029,21.8106,275700.0
2011-01-24 12:25:00,28.49,28.5,28.49,28.5,194900.0,21.8106,21.8182,21.8106,21.8182,194900.0
2011-01-24 12:30:00,28.5,28.51,28.48,28.51,860800.0,21.8182,21.8259,21.8029,21.8259,860800.0
2011-01-24 12:35:00,28.51,28.51,28.49,28.5,210700.0,21.8259,21.8259,21.8106,21.8182,210700.0
2011-01-24 12:40:00,28.5,28.52,28.5,28.51,286300.0,21.8182,21.8335,21.8182,21.8259,286300.0
2011-01-24 12:45:00,28.51,28.53,28.5,28.5,359000.0,21.8259,21.8412,21.8182,21.8182,359000.0
2011-01-24 12:50:00,28.5,28.5,28.48,28.48,299400.0,21.8182,21.8182,21.8029,21.8029,299400.0
2011-01-24 12:55:00,28.48,28.51,28.48,28.49,343900.0,21.8029,21.8259,21.8029,21.8106,343900.0
2011-01-24 13:00:00,28.5,28.52,28.48,28.5,528300.0,21.8182,21.8335,21.8029,21.8182,528300.0
2011-01-24 13:05:00,28.5,28.52,28.49,28.5,576800.0,21.8182,21.8335,21.8106,21.8182,576800.0
2011-01-24 13:10:00,28.5,28.53,28.5,28.53,202500.0,21.8182,21.8412,21.8182,21.8412,202500.0
2011-01-24 13:15:00,28.53,28.55,28.52,28.52,329200.0,21.8412,21.8565,21.8335,21.8335,329200.0
2011-01-24 13:20:00,28.52,28.53,28.5,28.51,327400.0,21.8335,21.8412,21.8182,21.8259,327400.0
2011-01-24 13:25:00,28.51,28.52,28.5,28.5,188200.0,21.8259,21.8335,21.8182,21.8182,188200.0
2011-01-24 13:30:00,28.5,28.54,28.48,28.53,606100.0,21.8182,21.8488,21.8029,21.8412,606100.0
2011-01-24 13:35:00,28.54,28.54,28.52,28.52,275300.0,21.8488,21.8488,21.8335,21.8335,275300.0
2011-01-24 13:40:00,28.52,28.53,28.5,28.52,395900.0,21.8335,21.8412,21.8182,21.8335,395900.0
2011-01-24 13:45:00,28.52,28.53,28.51,28.53,336800.0,21.8335,21.8412,21.8259,21.8412,336800.0
2011-01-24 13:50:00,28.52,28.54,28.48,28.48,719600.0,21.8335,21.8488,21.8029,21.8029,719600.0
2011-01-24 13:55:00,28.48,28.49,28.45,28.48,240700.0,21.8029,21.8106,21.7799,21.8029,240700.0
2011-01-24 14:00:00,28.48,28.5,28.46,28.47,285700.0,21.8029,21.8182,21.7876,21.7953,285700.0
2011-01-24 14:05:00,28.48,28.52,28.48,28.5,408500.0,21.8029,21.8335,21.8029,21.8182,408500.0
2011-01-24 14:10:00,28.51,28.52,28.5,28.51,177500.0,21.8259,21.8335,21.8182,21.8259,177500.0
2011-01-24 14:15:00,28.51,28.54,28.51,28.52,306900.0,21.8259,21.8488,21.8259,21.8335,306900.0
2011-01-24 14:20:00,28.52,28.54,28.51,28.51,250000.0,21.8335,21.8488,21.8259,21.8259,250000.0
2011-01-24 14:25:00,28.51,28.53,28.5,28.5,179100.0,21.8259,21.8412,21.8182,21.8182,179100.0
2011-01-24 14:30:00,28.5,28.53,28.5,28.53,240100.0,21.8182,21.8412,21.8182,21.8412,240100.0
2011-01-24 14:35:00,28.52,28.53,28.51,28.52,245300.0,21.8335,21.8412,21.8259,21.8335,245300.0
2011-01-24 14:40:00,28.52,28.54,28.52,28.53,160500.0,21.8335,21.8488,21.8335,21.8412,160500.0
2011-01-24 14:45:00,28.54,28.55,28.53,28.55,270600.0,21.8488,21.8565,21.8412,21.8565,270600.0
2011-01-24 14:50:00,28.54,28.55,28.51,28.52,583800.0,21.8488,21.8565,21.8259,21.8335,583800.0
2011-01-24 14:55:00,28.51,28.53,28.51,28.51,477100.0,21.8259,21.8412,21.8259,21.8259,477100.0
2011-01-24 15:00:00,28.51,28.53,28.51,28.53,235200.0,21.8259,21.8412,21.8259,21.8412,235200.0
2011-01-24 15:05:00,28.52,28.54,28.52,28.53,413300.0,21.8335,21.8488,21.8335,21.8412,413300.0
2011-01-24 15:10:00,28.53,28.56,28.53,28.56,697300.0,21.8412,21.8642,21.8412,21.8642,697300.0
2011-01-24 15:15:00,28.56,28.56,28.49,28.5,599000.0,21.8642,21.8642,21.8106,21.8182,599000.0
2011-01-24 15:20:00,28.5,28.51,28.48,28.5,342800.0,21.8182,21.8259,21.8029,21.8182,342800.0
2011-01-24 15:25:00,28.5,28.5,28.47,28.48,718100.0,21.8182,21.8182,21.7953,21.8029,718100.0
2011-01-24 15:30:00,28.47,28.48,28.43,28.43,594200.0,21.7953,21.8029,21.7646,21.7646,594200.0
2011-01-24 15:35:00,28.44,28.48,28.43,28.46,729600.0,21.7723,21.8029,21.7646,21.7876,729600.0
2011-01-24 15:40:00,28.47,28.47,28.39,28.42,1733200.0,21.7953,21.7953,21.734,21.757,1733200.0
2011-01-24 15:45:00,28.42,28.42,28.36,28.4,1532600.0,21.757,21.757,21.711,21.7417,1532600.0
2011-01-24 15:50:00,28.39,28.4,28.34,28.35,1035500.0,21.734,21.7417,21.6957,21.7034,1035500.0
2011-01-24 15:55:00,28.34,28.38,28.32,28.38,2690500.0,21.6957,21.7264,21.6804,21.7264,2690500.0
2011-01-25 09:30:00,28.15,28.35,28.12,28.34,1817300.0,21.5503,21.7034,21.5273,21.6957,1817300.0
2011-01-25 09:35:00,28.34,28.36,28.25,28.25,760000.0,21.6957,21.711,21.6268,21.6268,760000.0
2011-01-25 09:40:00,28.25,28.29,28.23,28.26,742500.0,21.6268,21.6575,21.6115,21.6345,742500.0
2011-01-25 09:45:00,28.26,28.33,28.24,28.33,514700.0,21.6345,21.6881,21.6192,21.6881,514700.0
2011-01-25 09:50:00,28.32,28.35,28.28,28.32,590800.0,21.6804,21.7034,21.6498,21.6804,590800.0
2011-01-25 09:55:00,28.32,28.33,28.26,28.32,643400.0,21.6804,21.6881,21.6345,21.6804,643400.0
2011-01-25 10:00:00,28.33,28.37,28.23,28.24,790400.0,21.6881,21.7187,21.6115,21.6192,790400.0
2011-01-25 10:05:00,28.23,28.31,28.21,28.29,762200.0,21.6115,21.6728,21.5962,21.6575,762200.0
2011-01-25 10:10:00,28.29,28.3,28.25,28.29,456500.0,21.6575,21.6651,21.6268,21.6575,456500.0
2011-01-25 10:15:00,28.29,28.3,28.22,28.28,867200.0,21.6575,21.6651,21.6039,21.6498,867200.0
2011-01-25 10:20:00,28.28,28.29,28.24,28.26,614500.0,21.6498,21.6575,21.6192,21.6345,614500.0
2011-01-25 10:25:00,28.27,28.36,28.26,28.34,490400.0,21.6421,21.711,21.6345,21.6957,490400.0
2011-01-25 10:30:00,28.34,28.4,28.33,28.37,671800.0,21.6957,21.7417,21.6881,21.7187,671800.0
2011-01-25 10:35:00,28.37,28.38,28.33,28.34,321300.0,21.7187,21.7264,21.6881,21.6957,321300.0
2011-01-25 10:40:00,28.34,28.37,28.31,28.35,559900.0,21.6957,21.7187,21.6728,21.7034,559900.0
2011-01-25 10:45:00,28.35,28.35,28.29,28.3,447900.0,21.7034,21.7034,21.6575,21.6651,447900.0
2011-01-25 10:50:00,28.29,28.39,28.29,28.37,639500.0,21.6575,21.734,21.6575,21.7187,639500.0
2011-01-25 10:55:00,28.38,28.38,28.34,28.35,430700.0,21.7264,21.7264,21.6957,21.7034,430700.0
2011-01-25 11:00:00,28.34,28.36,28.3,28.31,296400.0,21.6957,21.711,21.6651,21.6728,296400.0
2011-01-25 11:05:00,28.31,28.33,28.3,28.31,273800.0,21.6728,21.6881,21.6651,21.6728,273800.0
2011-01-25 11:10:00,28.32,28.32,28.21,28.21,467800.0,21.6804,21.6804,21.5962,21.5962,467800.0
2011-01-25 11:15:00,28.21,28.24,28.18,28.23,792100.0,21.5962,21.6192,21.5732,21.6115,792100.0
2011-01-25 11:20:00,28.23,28.25,28.19,28.25,526600.0,21.6115,21.6268,21.5809,21.6268,526600.0
2011-01-25 11:25:00,28.24,28.27,28.2,28.23,858900.0,21.6192,21.6421,21.5886,21.6115,858900.0
2011-01-25 11:30:00,28.22,28.26,28.19,28.25,488100.0,21.6039,21.6345,21.5809,21.6268,488100.0
2011-01-25 11:35:00,28.25,28.35,28.25,28.34,733100.0,21.6268,21.7034,21.6268,21.6957,733100.0
2011-01-25 11:40:00,28.33,28.35,28.32,28.32,322000.0,21.6881,21.7034,21.6804,21.6804,322000.0
2011-01-25 11:45:00,28.32,28.33,28.27,28.27,224600.0,21.6804,21.6881,21.6421,21.6421,224600.0
2011-01-25 11:50:00,28.27,28.31,28.27,28.29,251900.0,21.6421,21.6728,21.6421,21.6575,251900.0
2011-01-25 11:55:00,28.3,28.32,28.28,28.29,200200.0,21.6651,21.6804,21.6498,21.6575,200200.0
2011-01-25 12:00:00,28.29,28.36,28.29,28.34,370400.0,21.6575,21.711,21.6575,21.6957,370400.0
2011-01-25 12:05:00,28.35,28.36,28.33,28.33,288200.0,21.7034,21.711,21.6881,21.6881,288200.0
2011-01-25 12:10:00,28.32,28.34,28.31,28.33,444700.0,21.6804,21.6957,21.6728,21.6881,444700.0
2011-01-25 12:15:00,28.33,28.35,28.31,28.32,305200.0,21.6881,21.7034,21.6728,21.6804,305200.0
2011-01-25 12:20:00,28.32,28.37,28.31,28.37,279200.0,21.6804,21.7187,21.6728,21.7187,279200.0
2011-01-25 12:25:00,28.37,28.42,28.36,28.4,484900.0,21.7187,21.757,21.711,21.7417,484900.0
2011-01-25 12:30:00,28.41,28.42,28.39,28.41,332400.0,21.7493,21.757,21.734,21.7493,332400.0
2011-01-25 12:35:00,28.41,28.41,28.38,28.39,231800.0,21.7493,21.7493,21.7264,21.734,231800.0
2011-01-25 12:40:00,28.39,28.41,28.36,28.38,413300.0,21.734,21.7493,21.711,21.7264,413300.0
2011-01-25 12:45:00,28.37,28.39,28.35,28.39,398300.0,21.7187,21.734,21.7034,21.734,398300.0
2011-01-25 12:50:00,28.39,28.41,28.39,28.4,310500.0,21.734,21.7493,21.734,21.7417,310500.0
2011-01-25 12:55:00,28.4,28.41,28.37,28.4,310300.0,21.7417,21.7493,21.7187,21.7417,310300.0
2011-01-25 13:00:00,28.4,28.42,28.37,28.37,383000.0,21.7417,21.757,21.7187,21.7187,383000.0
2011-01-25 13:05:00,28.37,28.4,28.36,28.38,576300.0,21.7187,21.7417,21.711,21.7264,576300.0
2011-01-25 13:10:00,28.38,28.38,28.35,28.36,316700.0,21.7264,21.7264,21.7034,21.711,316700.0
2011-01-25 13:15:00,28.36,28.39,28.34,28.36,498400.0,21.711,21.734,21.6957,21.711,498400.0
2011-01-25 13:20:00,28.36,28.38,28.32,28.35,581600.0,21.711,21.7264,21.6804,21.7034,581600.0
2011-01-25 13:25:00,28.34,28.35,28.3,28.31,340800.0,21.6957,21.7034,21.6651,21.6728,340800.0
2011-01-25 13:30:00,28.31,28.32,28.29,28.29,132200.0,21.6728,21.6804,21.6575,21.6575,132200.0
2011-01-25 13:35:00,28.3,28.32,28.28,28.32,220700.0,21.6651,21.6804,21.6498,21.6804,220700.0
2011-01-25 13:40:00,28.32,28.33,28.31,28.32,222400.0,21.6804,21.6881,21.6728,21.6804,222400.0
2011-01-25 13:45:00,28.32,28.38,28.32,28.38,246800.0,21.6804,21.7264,21.6804,21.7264,246800.0
2011-01-25 13:50:00,28.38,28.38,28.35,28.36,174800.0,21.7264,21.7264,21.7034,21.711,174800.0
2011-01-25 13:55:00,28.35,28.36,28.35,28.35,62500.0,21.7034,21.711,21.7034,21.7034,62500.0
2011-01-25 14:00:00,28.36,28.36,28.3,28.31,237000.0,21.711,21.711,21.6651,21.6728,237000.0
2011-01-25 14:05:00,28.31,28.33,28.29,28.31,403000.0,21.6728,21.6881,21.6575,21.6728,403000.0
2011-01-25 14:10:00,28.32,28.32,28.25,28.25,421500.0,21.6804,21.6804,21.6268,21.6268,421500.0
2011-01-25 14:15:00,28.24,28.27,28.22,28.25,428900.0,21.6192,21.6421,21.6039,21.6268,428900.0
2011-01-25 14:20:00,28.25,28.25,28.2,28.21,559200.0,21.6268,21.6268,21.5886,21.5962,559200.0
2011-01-25 14:25:00,28.21,28.23,28.19,28.22,478100.0,21.5962,21.6115,21.5809,21.6039,478100.0
2011-01-25 14:30:00,28.22,28.25,28.22,28.24,305000.0,21.6039,21.6268,21.6039,21.6192,305000.0
2011-01-25 14:35:00,28.24,28.3,28.22,28.27,539800.0,21.6192,21.6651,21.6039,21.6421,539800.0
2011-01-25 14:40:00,28.27,28.3,28.26,28.27,289200.0,21.6421,21.6651,21.6345,21.6421,289200.0
2011-01-25 14:45:00,28.26,28.31,28.26,28.27,318100.0,21.6345,21.6728,21.6345,21.6421,318100.0
2011-01-25 14:50:00,28.26,28.29,28.23,28.27,416400.0,21.6345,21.6575,21.6115,21.6421,416400.0
2011-01-25 14:55:00,28.27,28.29,28.25,28.29,350100.0,21.6421,21.6575,21.6268,21.6575,350100.0
2011-01-25 15:00:00,28.29,28.34,28.28,28.34,530400.0,21.6575,21.6957,21.6498,21.6957,530400.0
2011-01-25 15:05:00,28.33,28.36,28.31,28.31,352100.0,21.6881,21.711,21.6728,21.6728,352100.0
2011-01-25 15:10:00,28.31,28.35,28.29,28.32,270100.0,21.6728,21.7034,21.6575,21.6804,270100.0
2011-01-25 15:15:00,28.32,28.35,28.32,28.34,317000.0,21.6804,21.7034,21.6804,21.6957,317000.0
2011-01-25 15:20:00,28.34,28.4,28.33,28.36,939700.0,21.6957,21.7417,21.6881,21.711,939700.0
2011-01-25 15:25:00,28.36,28.39,28.35,28.38,348800.0,21.711,21.734,21.7034,21.7264,348800.0
2011-01-25 15:30:00,28.39,28.41,28.35,28.38,530700.0,21.734,21.7493,21.7034,21.7264,530700.0
2011-01-25 15:35:00,28.37,28.38,28.33,28.36,733800.0,21.7187,21.7264,21.6881,21.711,733800.0
2011-01-25 15:40:00,28.35,28.41,28.33,28.41,403800.0,21.7034,21.7493,21.6881,21.7493,403800.0
2011-01-25 15:45:00,28.41,28.42,28.37,28.4,888900.0,21.7493,21.757,21.7187,21.7417,888900.0
2011-01-25 15:50:00,28.4,28.43,28.38,28.42,868200.0,21.7417,21.7646,21.7264,21.757,868200.0
2011-01-25 15:55:00,28.43,28.45,28.41,28.45,1347200.0,21.7646,21.7799,21.7493,21.7799,1347200.0
2011-01-26 09:30:00,28.51,28.54,28.5,28.52,1376300.0,21.8259,21.8488,21.8182,21.8335,1376300.0
2011-01-26 09:35:00,28.53,28.63,28.52,28.63,2111800.0,21.8412,21.9177,21.8335,21.9177,2111800.0
2011-01-26 09:40:00,28.63,28.63,28.55,28.61,1361500.0,21.9177,21.9177,21.8565,21.9024,1361500.0
2011-01-26 09:45:00,28.6,28.7,28.6,28.7,1079200.0,21.8948,21.9713,21.8948,21.9713,1079200.0
2011-01-26 09:50:00,28.7,28.75,28.68,28.68,1269700.0,21.9713,22.0096,21.956,21.956,1269700.0
2011-01-26 09:55:00,28.69,28.8,28.68,28.8,1806500.0,21.9637,22.0479,21.956,22.0479,1806500.0
2011-01-26 10:00:00,28.79,28.81,28.72,28.78,1453800.0,22.0402,22.0555,21.9866,22.0326,1453800.0
2011-01-26 10:05:00,28.78,28.83,28.76,28.83,1885600.0,22.0326,22.0709,22.0173,22.0709,1885600.0
2011-01-26 10:10:00,28.83,28.88,28.79,28.88,1663500.0,22.0709,22.1091,22.0402,22.1091,1663500.0
2011-01-26 10:15:00,28.88,28.89,28.83,28.88,1644800.0,22.1091,22.1168,22.0709,22.1091,1644800.0
2011-01-26 10:20:00,28.89,28.94,28.88,28.94,1973400.0,22.1168,22.1551,22.1091,22.1551,1973400.0
2011-01-26 10:25:00,28.93,28.98,28.93,28.98,2014600.0,22.1474,22.1857,22.1474,22.1857,2014600.0
2011-01-26 10:30:00,28.98,28.99,28.93,28.94,2059600.0,22.1857,22.1933,22.1474,22.1551,2059600.0
2011-01-26 10:35:00,28.93,28.95,28.91,28.94,792100.0,22.1474,22.1627,22.1321,22.1551,792100.0
2011-01-26 10:40:00,28.95,28.98,28.93,28.96,891900.0,22.1627,22.1857,22.1474,22.1704,891900.0
2011-01-26 10:45:00,28.97,28.97,28.9,28.93,910200.0,22.178,22.178,22.1244,22.1474,910200.0
2011-01-26 10:50:00,28.93,28.97,28.92,28.94,1413400.0,22.1474,22.178,22.1398,22.1551,1413400.0
2011-01-26 10:55:00,28.94,28.96,28.94,28.96,790200.0,22.1551,22.1704,22.1551,22.1704,790200.0
2011-01-26 11:00:00,28.95,28.96,28.9,28.91,744000.0,22.1627,22.1704,22.1244,22.1321,744000.0
2011-01-26 11:05:00,28.91,28.92,28.84,28.84,1137600.0,22.1321,22.1398,22.0785,22.0785,1137600.0
2011-01-26 11:10:00,28.84,28.87,28.8,28.87,1033400.0,22.0785,22.1015,22.0479,22.1015,1033400.0
2011-01-26 11:15:00,28.87,28.89,28.84,28.87,759400.0,22.1015,22.1168,22.0785,22.1015,759400.0
2011-01-26 11:20:00,28.87,28.91,28.84,28.88,862500.0,22.1015,22.1321,22.0785,22.1091,862500.0
2011-01-26 11:25:00,28.87,28.87,28.78,28.78,466400.0,22.1015,22.1015,22.0326,22.0326,466400.0
2011-01-26 11:30:00,28.78,28.84,28.76,28.81,680200.0,22.0326,22.0785,22.0173,22.0555,680200.0
2011-01-26 11:35:00,28.8,28.83,28.77,28.78,716100.0,22.0479,22.0709,22.0249,22.0326,716100.0
2011-01-26 11:40:00,28.77,28.8,28.76,28.76,577500.0,22.0249,22.0479,22.0173,22.0173,577500.0
2011-01-26 11:45:00,28.76,28.78,28.73,28.77,613000.0,22.0173,22.0326,21.9943,22.0249,613000.0
2011-01-26 11:50:00,28.77,28.81,28.77,28.8,678600.0,22.0249,22.0555,22.0249,22.0479,678600.0
2011-01-26 11:55:00,28.79,28.8,28.76,28.77,448100.0,22.0402,22.0479,22.0173,22.0249,448100.0
2011-01-26 12:00:00,28.77,28.8,28.76,28.77,580100.0,22.0249,22.0479,22.0173,22.0249,580100.0
2011-01-26 12:05:00,28.77,28.8,28.77,28.8,343100.0,22.0249,22.0479,22.0249,22.0479,343100.0
2011-01-26 12:10:00,28.79,28.81,28.79,28.8,296000.0,22.0402,22.0555,22.0402,22.0479,296000.0
2011-01-26 12:15:00,28.8,28.81,28.78,28.79,443800.0,22.0479,22.0555,22.0326,22.0402,443800.0
2011-01-26 12:20:00,28.78,28.81,28.78,28.81,504900.0,22.0326,22.0555,22.0326,22.0555,504900.0
2011-01-26 12:25:00,28.81,28.81,28.77,28.79,413100.0,22.0555,22.0555,22.0249,22.0402,413100.0
2011-01-26 12:30:00,28.8,28.8,28.77,28.77,203500.0,22.0479,22.0479,22.0249,22.0249,203500.0
2011-01-26 12:35:00,28.77,28.78,28.73,28.74,757800.0,22.0249,22.0326,21.9943,22.002,757800.0
2011-01-26 12:40:00,28.74,28.8,28.73,28.79,770300.0,22.002,22.0479,21.9943,22.0402,770300.0
2011-01-26 12:45:00,28.79,28.86,28.78,28.85,1400700.0,22.0402,22.0938,22.0326,22.0862,1400700.0
2011-01-26 12:50:00,28.85,28.88,28.82,28.84,825800.0,22.0862,22.1091,22.0632,22.0785,825800.0
2011-01-26 12:55:00,28.84,28.87,28.83,28.84,333900.0,22.0785,22.1015,22.0709,22.0785,333900.0
2011-01-26 13:00:00,28.84,28.86,28.81,28.82,294100.0,22.0785,22.0938,22.0555,22.0632,294100.0
2011-01-26 13:05:00,28.81,28.82,28.79,28.82,314300.0,22.0555,22.0632,22.0402,22.0632,314300.0
2011-01-26 13:10:00,28.82,28.82,28.8,28.8,156400.0,22.0632,22.0632,22.0479,22.0479,156400.0
2011-01-26 13:15:00,28.8,28.87,28.8,28.82,765000.0,22.0479,22.1015,22.0479,22.0632,765000.0
2011-01-26 13:20:00,28.82,28.83,28.77,28.77,428000.0,22.0632,22.0709,22.0249,22.0249,428000.0
2011-01-26 13:25:00,28.77,28.82,28.77,28.81,291100.0,22.0249,22.0632,22.0249,22.0555,291100.0
2011-01-26 13:30:00,28.81,28.82,28.8,28.81,211100.0,22.0555,22.0632,22.0479,22.0555,211100.0
2011-01-26 13:35:00,28.8,28.81,28.8,28.8,117500.0,22.0479,22.0555,22.0479,22.0479,117500.0
2011-01-26 13:40:00,28.8,28.86,28.8,28.86,484900.0,22.0479,22.0938,22.0479,22.0938,484900.0
2011-01-26 13:45:00,28.86,28.91,28.85,28.9,927900.0,22.0938,22.1321,22.0862,22.1244,927900.0
2011-01-26 13:50:00,28.9,28.93,28.9,28.91,298600.0,22.1244,22.1474,22.1244,22.1321,298600.0
2011-01-26 13:55:00,28.91,28.92,28.88,28.9,1254400.0,22.1321,22.1398,22.1091,22.1244,1254400.0
2011-01-26 14:00:00,28.89,28.9,28.88,28.89,315000.0,22.1168,22.1244,22.1091,22.1168,315000.0
2011-01-26 14:05:00,28.89,28.92,28.88,28.91,1454200.0,22.1168,22.1398,22.1091,22.1321,1454200.0
2011-01-26 14:10:00,28.91,28.92,28.89,28.9,324700.0,22.1321,22.1398,22.1168,22.1244,324700.0
2011-01-26 14:15:00,28.9,28.92,28.85,28.9,1050300.0,22.1244,22.1398,22.0862,22.1244,1050300.0
2011-01-26 14:20:00,28.9,28.9,28.85,28.89,1164000.0,22.1244,22.1244,22.0862,22.1168,1164000.0
2011-01-26 14:25:00,28.89,28.91,28.85,28.9,1386300.0,22.1168,22.1321,22.0862,22.1244,1386300.0
2011-01-26 14:30:00,28.9,28.91,28.85,28.88,801500.0,22.1244,22.1321,22.0862,22.1091,801500.0
2011-01-26 14:35:00,28.88,28.89,28.84,28.89,664700.0,22.1091,22.1168,22.0785,22.1168,664700.0
2011-01-26 14:40:00,28.88,28.91,28.87,28.9,619500.0,22.1091,22.1321,22.1015,22.1244,619500.0
2011-01-26 14:45:00,28.9,28.93,28.87,28.89,1080700.0,22.1244,22.1474,22.1015,22.1168,1080700.0
2011-01-26 14:50:00,28.9,28.91,28.88,28.89,424900.0,22.1244,22.1321,22.1091,22.1168,424900.0
2011-01-26 14:55:00,28.9,28.91,28.86,28.91,909500.0,22.1244,22.1321,22.0938,22.1321,909500.0
2011-01-26 15:00:00,28.91,28.91,28.86,28.88,548500.0,22.1321,22.1321,22.0938,22.1091,548500.0
2011-01-26 15:05:00,28.88,28.9,28.85,28.88,514900.0,22.1091,22.1244,22.0862,22.1091,514900.0
2011-01-26 15:10:00,28.88,28.91,28.86,28.9,501600.0,22.1091,22.1321,22.0938,22.1244,501600.0
2011-01-26 15:15:00,28.89,28.91,28.86,28.88,998100.0,22.1168,22.1321,22.0938,22.1091,998100.0
2011-01-26 15:20:00,28.88,28.9,28.87,28.87,292600.0,22.1091,22.1244,22.1015,22.1015,292600.0
2011-01-26 15:25:00,28.88,28.88,28.86,28.88,433500.0,22.1091,22.1091,22.0938,22.1091,433500.0
2011-01-26 15:30:00,28.87,28.89,28.84,28.88,844800.0,22.1015,22.1168,22.0785,22.1091,844800.0
2011-01-26 15:35:00,28.87,28.9,28.84,28.86,612300.0,22.1015,22.1244,22.0785,22.0938,612300.0
2011-01-26 15:40:00,28.86,28.89,28.85,28.88,568700.0,22.0938,22.1168,22.0862,22.1091,568700.0
2011-01-26 15:45:00,28.87,28.9,28.87,28.89,947800.0,22.1015,22.1244,22.1015,22.1168,947800.0
2011-01-26 15:50:00,28.89,28.9,28.85,28.85,1469700.0,22.1168,22.1244,22.0862,22.0862,1469700.0
2011-01-26 15:55:00,28.86,28.86,28.75,28.75,2038900.0,22.0938,22.0938,22.0096,22.0096,2038900.0
2011-01-27 09:30:00,28.74,28.8,28.73,28.78,1464900.0,22.002,22.0479,21.9943,22.0326,1464900.0
2011-01-27 09:35:00,28.78,28.85,28.75,28.84,1008100.0,22.0326,22.0862,22.0096,22.0785,1008100.0
2011-01-27 09:40:00,28.84,28.9,28.81,28.9,1631600.0,22.0785,22.1244,22.0555,22.1244,1631600.0
2011-01-27 09:45:00,28.9,28.91,28.75,28.8,1339100.0,22.1244,22.1321,22.0096,22.0479,1339100.0
2011-01-27 09:50:00,28.8,28.89,28.8,28.86,837800.0,22.0479,22.1168,22.0479,22.0938,837800.0
2011-01-27 09:55:00,28.87,28.88,28.6,28.74,2203900.0,22.1015,22.1091,21.8948,22.002,2203900.0
2011-01-27 10:00:00,28.73,28.74,28.58,28.63,1863900.0,21.9943,22.002,21.8795,21.9177,1863900.0
2011-01-27 10:05:00,28.64,28.64,28.57,28.6,979800.0,21.9254,21.9254,21.8718,21.8948,979800.0
2011-01-27 10:10:00,28.59,28.59,28.49,28.55,2189900.0,21.8871,21.8871,21.8106,21.8565,2189900.0
2011-01-27 10:15:00,28.54,28.7,28.54,28.7,1821500.0,21.8488,21.9713,21.8488,21.9713,1821500.0
2011-01-27 10:20:00,28.7,28.74,28.69,28.72,950400.0,21.9713,22.002,21.9637,21.9866,950400.0
2011-01-27 10:25:00,28.72,28.74,28.66,28.68,610700.0,21.9866,22.002,21.9407,21.956,610700.0
2011-01-27 10:30:00,28.68,28.69,28.66,28.68,622600.0,21.956,21.9637,21.9407,21.956,622600.0
2011-01-27 10:35:00,28.67,28.68,28.62,28.63,490800.0,21.9484,21.956,21.9101,21.9177,490800.0
2011-01-27 10:40:00,28.62,28.66,28.57,28.65,1444900.0,21.9101,21.9407,21.8718,21.9331,1444900.0
2011-01-27 10:45:00,28.64,28.67,28.63,28.67,573000.0,21.9254,21.9484,21.9177,21.9484,573000.0
2011-01-27 10:50:00,28.66,28.67,28.59,28.6,818200.0,21.9407,21.9484,21.8871,21.8948,818200.0
2011-01-27 10:55:00,28.6,28.65,28.6,28.64,639800.0,21.8948,21.9331,21.8948,21.9254,639800.0
2011-01-27 11:00:00,28.63,28.65,28.59,28.6,721900.0,21.9177,21.9331,21.8871,21.8948,721900.0
2011-01-27 11:05:00,28.6,28.65,28.57,28.64,766700.0,21.8948,21.9331,21.8718,21.9254,766700.0
2011-01-27 11:10:00,28.63,28.65,28.58,28.59,1005200.0,21.9177,21.9331,21.8795,21.8871,1005200.0
2011-01-27 11:15:00,28.59,28.62,28.58,28.59,814600.0,21.8871,21.9101,21.8795,21.8871,814600.0
2011-01-27 11:20:00,28.59,28.61,28.56,28.56,384700.0,21.8871,21.9024,21.8642,21.8642,384700.0
2011-01-27 11:25:00,28.56,28.59,28.53,28.58,571700.0,21.8642,21.8871,21.8412,21.8795,571700.0
2011-01-27 11:30:00,28.58,28.6,28.56,28.56,359000.0,21.8795,21.8948,21.8642,21.8642,359000.0
2011-01-27 11:35:00,28.57,28.59,28.54,28.58,474100.0,21.8718,21.8871,21.8488,21.8795,474100.0
2011-01-27 11:40:00,28.59,28.64,28.58,28.63,678500.0,21.8871,21.9254,21.8795,21.9177,678500.0
2011-01-27 11:45:00,28.62,28.64,28.59,28.6,444400.0,21.9101,21.9254,21.8871,21.8948,444400.0
2011-01-27 11:50:00,28.6,28.61,28.55,28.58,522600.0,21.8948,21.9024,21.8565,21.8795,522600.0
2011-01-27 11:55:00,28.58,28.62,28.56,28.58,606500.0,21.8795,21.9101,21.8642,21.8795,606500.0
2011-01-27 12:00:00,28.58,28.63,28.58,28.62,458500.0,21.8795,21.9177,21.8795,21.9101,458500.0
2011-01-27 12:05:00,28.63,28.63,28.58,28.59,415400.0,21.9177,21.9177,21.8795,21.8871,415400.0
2011-01-27 12:10:00,28.6,28.65,28.59,28.64,417300.0,21.8948,21.9331,21.8871,21.9254,417300.0
2011-01-27 12:15:00,28.64,28.68,28.61,28.68,385900.0,21.9254,21.956,21.9024,21.956,385900.0
2011-01-27 12:20:00,28.68,28.74,28.65,28.72,550000.0,21.956,22.002,21.9331,21.9866,550000.0
2011-01-27 12:25:00,28.73,28.73,28.68,28.72,483100.0,21.9943,21.9943,21.956,21.9866,483100.0
2011-01-27 12:30:00,28.71,28.72,28.66,28.67,752700.0,21.979,21.9866,21.9407,21.9484,752700.0
2011-01-27 12:35:00,28.68,28.72,28.66,28.72,713700.0,21.956,21.9866,21.9407,21.9866,713700.0
2011-01-27 12:40:00,28.71,28.75,28.7,28.7,651200.0,21.979,22.0096,21.9713,21.9713,651200.0
2011-01-27 12:45:00,28.71,28.75,28.7,28.73,255100.0,21.979,22.0096,21.9713,21.9943,255100.0
2011-01-27 12:50:00,28.73,28.79,28.72,28.79,726600.0,21.9943,22.0402,21.9866,22.0402,726600.0
2011-01-27 12:55:00,28.78,28.81,28.76,28.81,741400.0,22.0326,22.0555,22.0173,22.0555,741400.0
2011-01-27 13:00:00,28.8,28.81,28.76,28.8,923500.0,22.0479,22.0555,22.0173,22.0479,923500.0
2011-01-27 13:05:00,28.79,28.83,28.77,28.81,952900.0,22.0402,22.0709,22.0249,22.0555,952900.0
2011-01-27 13:10:00,28.81,28.88,28.8,28.87,1365500.0,22.0555,22.1091,22.0479,22.1015,1365500.0
2011-01-27 13:15:00,28.86,28.9,28.85,28.88,947200.0,22.0938,22.1244,22.0862,22.1091,947200.0
2011-01-27 13:20:00,28.88,28.89,28.85,28.86,950500.0,22.1091,22.1168,22.0862,22.0938,950500.0
2011-01-27 13:25:00,28.86,28.87,28.85,28.86,332300.0,22.0938,22.1015,22.0862,22.0938,332300.0
2011-01-27 13:30:00,28.86,28.87,28.79,28.8,528800.0,22.0938,22.1015,22.0402,22.0479,528800.0
2011-01-27 13:35:00,28.8,28.81,28.76,28.78,549200.0,22.0479,22.0555,22.0173,22.0326,549200.0
2011-01-27 13:40:00,28.79,28.82,28.78,28.82,797600.0,22.0402,22.0632,22.0326,22.0632,797600.0
2011-01-27 13:45:00,28.82,28.87,28.81,28.85,649400.0,22.0632,22.1015,22.0555,22.0862,649400.0
2011-01-27 13:50:00,28.84,28.85,28.81,28.82,468100.0,22.0785,22.0862,22.0555,22.0632,468100.0
2011-01-27 13:55:00,28.82,28.85,28.82,28.85,185500.0,22.0632,22.0862,22.0632,22.0862,185500.0
2011-01-27 14:00:00,28.85,28.87,28.82,28.85,743600.0,22.0862,22.1015,22.0632,22.0862,743600.0
2011-01-27 14:05:00,28.86,28.87,28.82,28.85,511000.0,22.0938,22.1015,22.0632,22.0862,511000.0
2011-01-27 14:10:00,28.84,28.86,28.8,28.82,680000.0,22.0785,22.0938,22.0479,22.0632,680000.0
2011-01-27 14:15:00,28.82,28.87,28.8,28.82,1197100.0,22.0632,22.1015,22.0479,22.0632,1197100.0
2011-01-27 14:20:00,28.82,28.86,28.8,28.82,873700.0,22.0632,22.0938,22.0479,22.0632,873700.0
2011-01-27 14:25:00,28.82,28.82,28.75,28.77,925500.0,22.0632,22.0632,22.0096,22.0249,925500.0
2011-01-27 14:30:00,28.77,28.81,28.76,28.78,887200.0,22.0249,22.0555,22.0173,22.0326,887200.0
2011-01-27 14:35:00,28.78,28.8,28.75,28.78,475200.0,22.0326,22.0479,22.0096,22.0326,475200.0
2011-01-27 14:40:00,28.78,28.81,28.77,28.78,712400.0,22.0326,22.0555,22.0249,22.0326,712400.0
2011-01-27 14:45:00,28.79,28.8,28.76,28.79,478700.0,22.0402,22.0479,22.0173,22.0402,478700.0
2011-01-27 14:50:00,28.79,28.83,28.78,28.79,882900.0,22.0402,22.0709,22.0326,22.0402,882900.0
2011-01-27 14:55:00,28.79,28.8,28.75,28.76,671700.0,22.0402,22.0479,22.0096,22.0173,671700.0
2011-01-27 15:00:00,28.75,28.77,28.72,28.74,786700.0,22.0096,22.0249,21.9866,22.002,786700.0
2011-01-27 15:05:00,28.74,28.74,28.68,28.68,1179900.0,22.002,22.002,21.956,21.956,1179900.0
2011-01-27 15:10:00,28.69,28.75,28.68,28.71,964400.0,21.9637,22.0096,21.956,21.979,964400.0
2011-01-27 15:15:00,28.71,28.71,28.67,28.69,721600.0,21.979,21.979,21.9484,21.9637,721600.0
2011-01-27 15:20:00,28.7,28.78,28.69,28.77,1851800.0,21.9713,22.0326,21.9637,22.0249,1851800.0
2011-01-27 15:25:00,28.77,28.86,28.77,28.85,1953500.0,22.0249,22.0938,22.0249,22.0862,1953500.0
2011-01-27 15:30:00,28.84,28.89,28.83,28.85,1923700.0,22.0785,22.1168,22.0709,22.0862,1923700.0
2011-01-27 15:35:00,28.85,28.89,28.83,28.87,1528600.0,22.0862,22.1168,22.0709,22.1015,1528600.0
2011-01-27 15:40:00,28.87,29.19,28.86,29.19,18666100.0,22.1015,22.3464,22.0938,22.3464,18666100.0
2011-01-27 15:45:00,29.19,29.46,29.13,29.26,19313500.0,22.3464,22.5531,22.3005,22.4,19313500.0
2011-01-27 15:50:00,29.26,29.28,28.55,28.63,19191400.0,22.4,22.4153,21.8565,21.9177,19191400.0
2011-01-27 15:55:00,28.63,28.9,28.56,28.85,15073700.0,21.9177,22.1244,21.8642,22.0862,15073700.0
2011-01-28 09:30:00,28.89,28.93,28.66,28.67,4593900.0,22.1168,22.1474,21.9407,21.9484,4593900.0
2011-01-28 09:35:00,28.67,28.79,28.66,28.69,2184400.0,21.9484,22.0402,21.9407,21.9637,2184400.0
2011-01-28 09:40:00,28.69,28.72,28.56,28.67,2325000.0,21.9637,21.9866,21.8642,21.9484,2325000.0
2011-01-28 09:45:00,28.67,28.73,28.63,28.66,3652400.0,21.9484,21.9943,21.9177,21.9407,3652400.0
2011-01-28 09:50:00,28.66,28.67,28.4,28.59,4185300.0,21.9407,21.9484,21.7417,21.8871,4185300.0
2011-01-28 09:55:00,28.59,28.6,28.42,28.44,3038000.0,21.8871,21.8948,21.757,21.7723,3038000.0
2011-01-28 10:00:00,28.44,28.46,28.13,28.14,3750900.0,21.7723,21.7876,21.535,21.5426,3750900.0
2011-01-28 10:05:00,28.14,28.18,28.01,28.17,5206100.0,21.5426,21.5732,21.4431,21.5656,5206100.0
2011-01-28 10:10:00,28.17,28.22,28.14,28.19,3065100.0,21.5656,21.6039,21.5426,21.5809,3065100.0
2011-01-28 10:15:00,28.19,28.2,28.15,28.18,1765400.0,21.5809,21.5886,21.5503,21.5732,1765400.0
2011-01-28 10:20:00,28.18,28.19,28.02,28.03,2986000.0,21.5732,21.5809,21.4508,21.4584,2986000.0
2011-01-28 10:25:00,28.04,28.11,28.03,28.08,1461600.0,21.4661,21.5197,21.4584,21.4967,1461600.0
2011-01-28 10:30:00,28.07,28.08,27.89,27.89,3013400.0,21.489,21.4967,21.3512,21.3512,3013400.0
2011-01-28 10:35:00,27.89,28.04,27.88,27.96,2422500.0,21.3512,21.4661,21.3436,21.4048,2422500.0
2011-01-28 10:40:00,27.96,27.99,27.9,27.95,1460300.0,21.4048,21.4278,21.3589,21.3972,1460300.0
2011-01-28 10:45:00,27.95,27.98,27.85,27.91,2168400.0,21.3972,21.4201,21.3206,21.3665,2168400.0
2011-01-28 10:50:00,27.92,27.92,27.81,27.85,1526800.0,21.3742,21.3742,21.29,21.3206,1526800.0
2011-01-28 10:55:00,27.85,27.95,27.81,27.93,2355400.0,21.3206,21.3972,21.29,21.3819,2355400.0
2011-01-28 11:00:00,27.92,27.98,27.9,27.96,1771900.0,21.3742,21.4201,21.3589,21.4048,1771900.0
2011-01-28 11:05:00,27.97,27.97,27.84,27.88,1988700.0,21.4125,21.4125,21.313,21.3436,1988700.0
2011-01-28 11:10:00,27.89,27.91,27.82,27.85,1448600.0,21.3512,21.3665,21.2976,21.3206,1448600.0
2011-01-28 11:15:00,27.86,27.98,27.85,27.98,1226900.0,21.3283,21.4201,21.3206,21.4201,1226900.0
2011-01-28 11:20:00,27.97,28.07,27.97,28.03,2057400.0,21.4125,21.489,21.4125,21.4584,2057400.0
2011-01-28 11:25:00,28.02,28.04,27.9,27.91,1570000.0,21.4508,21.4661,21.3589,21.3665,1570000.0
2011-01-28 11:30:00,27.9,27.9,27.83,27.88,1610700.0,21.3589,21.3589,21.3053,21.3436,1610700.0
2011-01-28 11:35:00,27.88,27.9,27.82,27.82,1208600.0,21.3436,21.3589,21.2976,21.2976,1208600.0
2011-01-28 11:40:00,27.82,27.83,27.71,27.71,2302900.0,21.2976,21.3053,21.2134,21.2134,2302900.0
2011-01-28 11:45:00,27.72,27.72,27.62,27.65,1593200.0,21.2211,21.2211,21.1445,21.1675,1593200.0
2011-01-28 11:50:00,27.65,27.74,27.61,27.68,2794900.0,21.1675,21.2364,21.1369,21.1905,2794900.0
2011-01-28 11:55:00,27.69,27.75,27.65,27.69,1580400.0,21.1981,21.2441,21.1675,21.1981,1580400.0
2011-01-28 12:00:00,27.68,27.69,27.49,27.52,2810300.0,21.1905,21.1981,21.045,21.068,2810300.0
2011-01-28 12:05:00,27.52,27.63,27.45,27.61,2639500.0,21.068,21.1522,21.0144,21.1369,2639500.0
2011-01-28 12:10:00,27.61,27.62,27.55,27.56,1559900.0,21.1369,21.1445,21.0909,21.0986,1559900.0
2011-01-28 12:15:00,27.56,27.68,27.55,27.67,1449900.0,21.0986,21.1905,21.0909,21.1828,1449900.0
2011-01-28 12:20:00,27.67,27.78,27.65,27.75,2681900.0,21.1828,21.267,21.1675,21.2441,2681900.0
2011-01-28 12:25:00,27.75,27.77,27.73,27.75,1174400.0,21.2441,21.2594,21.2287,21.2441,1174400.0
2011-01-28 12:30:00,27.75,27.78,27.71,27.73,1038100.0,21.2441,21.267,21.2134,21.2287,1038100.0
2011-01-28 12:35:00,27.73,27.86,27.72,27.81,1263100.0,21.2287,21.3283,21.2211,21.29,1263100.0
2011-01-28 12:40:00,27.81,27.84,27.76,27.83,1214200.0,21.29,21.313,21.2517,21.3053,1214200.0
2011-01-28 12:45:00,27.83,27.84,27.71,27.78,843600.0,21.3053,21.313,21.2134,21.267,843600.0
2011-01-28 12:50:00,27.78,27.83,27.76,27.77,1029600.0,21.267,21.3053,21.2517,21.2594,1029600.0
2011-01-28 12:55:00,27.77,27.79,27.71,27.72,898700.0,21.2594,21.2747,21.2134,21.2211,898700.0
2011-01-28 13:00:00,27.72,27.73,27.62,27.63,1025400.0,21.2211,21.2287,21.1445,21.1522,1025400.0
2011-01-28 13:05:00,27.62,27.63,27.52,27.52,1073700.0,21.1445,21.1522,21.068,21.068,1073700.0
2011-01-28 13:10:00,27.52,27.58,27.51,27.54,902300.0,21.068,21.1139,21.0603,21.0833,902300.0
2011-01-28 13:15:00,27.54,27.55,27.51,27.53,629900.0,21.0833,21.0909,21.0603,21.0756,629900.0
2011-01-28 13:20:00,27.53,27.55,27.5,27.54,927300.0,21.0756,21.0909,21.0527,21.0833,927300.0
2011-01-28 13:25:00,27.55,27.55,27.5,27.52,634300.0,21.0909,21.0909,21.0527,21.068,634300.0
2011-01-28 13:30:00,27.52,27.55,27.51,27.53,683700.0,21.068,21.0909,21.0603,21.0756,683700.0
2011-01-28 13:35:00,27.52,27.54,27.5,27.51,847700.0,21.068,21.0833,21.0527,21.0603,847700.0
2011-01-28 13:40:00,27.52,27.55,27.47,27.52,1457600.0,21.068,21.0909,21.0297,21.068,1457600.0
2011-01-28 13:45:00,27.52,27.64,27.51,27.59,2357800.0,21.068,21.1598,21.0603,21.1216,2357800.0
2011-01-28 13:50:00,27.59,27.65,27.59,27.61,947200.0,21.1216,21.1675,21.1216,21.1369,947200.0
2011-01-28 13:55:00,27.61,27.65,27.59,27.64,619300.0,21.1369,21.1675,21.1216,21.1598,619300.0
2011-01-28 14:00:00,27.63,27.66,27.57,27.6,1032100.0,21.1522,21.1752,21.1063,21.1292,1032100.0
2011-01-28 14:05:00,27.61,27.61,27.55,27.56,791600.0,21.1369,21.1369,21.0909,21.0986,791600.0
2011-01-28 14:10:00,27.57,27.57,27.51,27.56,990200.0,21.1063,21.1063,21.0603,21.0986,990200.0
2011-01-28 14:15:00,27.56,27.57,27.53,27.56,675100.0,21.0986,21.1063,21.0756,21.0986,675100.0
2011-01-28 14:20:00,27.55,27.62,27.53,27.61,1113000.0,21.0909,21.1445,21.0756,21.1369,1113000.0
2011-01-28 14:25:00,27.61,27.66,27.58,27.66,782500.0,21.1369,21.1752,21.1139,21.1752,782500.0
2011-01-28 14:30:00,27.65,27.71,27.65,27.71,788700.0,21.1675,21.2134,21.1675,21.2134,788700.0
2011-01-28 14:35:00,27.7,27.75,27.68,27.71,1443700.0,21.2058,21.2441,21.1905,21.2134,1443700.0
2011-01-28 14:40:00,27.72,27.73,27.68,27.69,736500.0,21.2211,21.2287,21.1905,21.1981,736500.0
2011-01-28 14:45:00,27.69,27.75,27.67,27.73,728400.0,21.1981,21.2441,21.1828,21.2287,728400.0
2011-01-28 14:50:00,27.72,27.75,27.68,27.69,668100.0,21.2211,21.2441,21.1905,21.1981,668100.0
2011-01-28 14:55:00,27.7,27.72,27.64,27.71,987800.0,21.2058,21.2211,21.1598,21.2134,987800.0
2011-01-28 15:00:00,27.72,27.73,27.68,27.71,1018100.0,21.2211,21.2287,21.1905,21.2134,1018100.0
2011-01-28 15:05:00,27.71,27.72,27.69,27.71,947600.0,21.2134,21.2211,21.1981,21.2134,947600.0
2011-01-28 15:10:00,27.71,27.71,27.67,27.69,938300.0,21.2134,21.2134,21.1828,21.1981,938300.0
2011-01-28 15:15:00,27.69,27.69,27.64,27.66,872900.0,21.1981,21.1981,21.1598,21.1752,872900.0
2011-01-28 15:20:00,27.66,27.66,27.6,27.64,1216000.0,21.1752,21.1752,21.1292,21.1598,1216000.0
2011-01-28 15:25:00,27.63,27.66,27.59,27.59,1301100.0,21.1522,21.1752,21.1216,21.1216,1301100.0
2011-01-28 15:30:00,27.6,27.61,27.58,27.61,691100.0,21.1292,21.1369,21.1139,21.1369,691100.0
2011-01-28 15:35:00,27.61,27.67,27.6,27.66,1430300.0,21.1369,21.1828,21.1292,21.1752,1430300.0
2011-01-28 15:40:00,27.66,27.7,27.62,27.69,1347800.0,21.1752,21.2058,21.1445,21.1981,1347800.0
2011-01-28 15:45:00,27.68,27.72,27.68,27.7,1458300.0,21.1905,21.2211,21.1905,21.2058,1458300.0
2011-01-28 15:50:00,27.69,27.76,27.68,27.75,2553700.0,21.1981,21.2517,21.1905,21.2441,2553700.0
2011-01-28 15:55:00,27.75,27.8,27.74,27.76,4390300.0,21.2441,21.2823,21.2364,21.2517,4390300.0
2011-01-31 09:30:00,27.8,27.9,27.63,27.64,2344200.0,21.2823,21.3589,21.1522,21.1598,2344200.0
2011-01-31 09:35:00,27.65,27.67,27.52,27.56,1723300.0,21.1675,21.1828,21.068,21.0986,1723300.0
2011-01-31 09:40:00,27.57,27.72,27.54,27.65,2039700.0,21.1063,21.2211,21.0833,21.1675,2039700.0
2011-01-31 09:45:00,27.65,27.66,27.48,27.49,1765300.0,21.1675,21.1752,21.0374,21.045,1765300.0
2011-01-31 09:50:00,27.49,27.56,27.47,27.47,1301300.0,21.045,21.0986,21.0297,21.0297,1301300.0
2011-01-31 09:55:00,27.47,27.54,27.46,27.5,1457300.0,21.0297,21.0833,21.022,21.0527,1457300.0
2011-01-31 10:00:00,27.49,27.62,27.46,27.56,1986400.0,21.045,21.1445,21.022,21.0986,1986400.0
2011-01-31 10:05:00,27.56,27.57,27.48,27.52,908100.0,21.0986,21.1063,21.0374,21.068,908100.0
2011-01-31 10:10:00,27.52,27.59,27.51,27.54,599600.0,21.068,21.1216,21.0603,21.0833,599600.0
2011-01-31 10:15:00,27.54,27.54,27.46,27.51,1079600.0,21.0833,21.0833,21.022,21.0603,1079600.0
2011-01-31 10:20:00,27.51,27.57,27.5,27.53,1096800.0,21.0603,21.1063,21.0527,21.0756,1096800.0
2011-01-31 10:25:00,27.52,27.69,27.5,27.63,2149100.0,21.068,21.1981,21.0527,21.1522,2149100.0
2011-01-31 10:30:00,27.63,27.7,27.62,27.69,796100.0,21.1522,21.2058,21.1445,21.1981,796100.0
2011-01-31 10:35:00,27.69,27.72,27.66,27.71,762000.0,21.1981,21.2211,21.1752,21.2134,762000.0
2011-01-31 10:40:00,27.71,27.74,27.7,27.71,652800.0,21.2134,21.2364,21.2058,21.2134,652800.0
2011-01-31 10:45:00,27.72,27.76,27.71,27.73,457500.0,21.2211,21.2517,21.2134,21.2287,457500.0
2011-01-31 10:50:00,27.74,27.74,27.64,27.64,682100.0,21.2364,21.2364,21.1598,21.1598,682100.0
2011-01-31 10:55:00,27.64,27.7,27.63,27.67,494400.0,21.1598,21.2058,21.1522,21.1828,494400.0
2011-01-31 11:00:00,27.68,27.69,27.65,27.66,487500.0,21.1905,21.1981,21.1675,21.1752,487500.0
2011-01-31 11:05:00,27.66,27.66,27.58,27.59,630900.0,21.1752,21.1752,21.1139,21.1216,630900.0
2011-01-31 11:10:00,27.58,27.6,27.55,27.55,682500.0,21.1139,21.1292,21.0909,21.0909,682500.0
2011-01-31 11:15:00,27.55,27.58,27.52,27.53,1298200.0,21.0909,21.1139,21.068,21.0756,1298200.0
2011-01-31 11:20:00,27.52,27.53,27.47,27.47,1105700.0,21.068,21.0756,21.0297,21.0297,1105700.0
2011-01-31 11:25:00,27.47,27.49,27.47,27.48,563200.0,21.0297,21.045,21.0297,21.0374,563200.0
2011-01-31 11:30:00,27.48,27.48,27.43,27.45,829500.0,21.0374,21.0374,20.9991,21.0144,829500.0
2011-01-31 11:35:00,27.45,27.47,27.43,27.44,704800.0,21.0144,21.0297,20.9991,21.0067,704800.0
2011-01-31 11:40:00,27.44,27.5,27.42,27.47,562700.0,21.0067,21.0527,20.9914,21.0297,562700.0
2011-01-31 11:45:00,27.46,27.52,27.46,27.52,527300.0,21.022,21.068,21.022,21.068,527300.0
2011-01-31 11:50:00,27.51,27.52,27.47,27.47,725400.0,21.0603,21.068,21.0297,21.0297,725400.0
2011-01-31 11:55:00,27.47,27.52,27.44,27.49,676600.0,21.0297,21.068,21.0067,21.045,676600.0
2011-01-31 12:00:00,27.49,27.53,27.49,27.53,318100.0,21.045,21.0756,21.045,21.0756,318100.0
2011-01-31 12:05:00,27.53,27.63,27.52,27.6,834400.0,21.0756,21.1522,21.068,21.1292,834400.0
2011-01-31 12:10:00,27.59,27.65,27.59,27.59,361200.0,21.1216,21.1675,21.1216,21.1216,361200.0
2011-01-31 12:15:00,27.6,27.68,27.6,27.68,527300.0,21.1292,21.1905,21.1292,21.1905,527300.0
2011-01-31 12:20:00,27.68,27.7,27.57,27.61,1378200.0,21.1905,21.2058,21.1063,21.1369,1378200.0
2011-01-31 12:25:00,27.61,27.65,27.58,27.64,310900.0,21.1369,21.1675,21.1139,21.1598,310900.0
2011-01-31 12:30:00,27.64,27.64,27.6,27.61,236900.0,21.1598,21.1598,21.1292,21.1369,236900.0
2011-01-31 12:35:00,27.61,27.62,27.57,27.57,225200.0,21.1369,21.1445,21.1063,21.1063,225200.0
2011-01-31 12:40:00,27.57,27.59,27.52,27.57,691000.0,21.1063,21.1216,21.068,21.1063,691000.0
2011-01-31 12:45:00,27.58,27.61,27.56,27.57,305900.0,21.1139,21.1369,21.0986,21.1063,305900.0
2011-01-31 12:50:00,27.57,27.6,27.57,27.57,211500.0,21.1063,21.1292,21.1063,21.1063,211500.0
2011-01-31 12:55:00,27.58,27.61,27.57,27.6,298000.0,21.1139,21.1369,21.1063,21.1292,298000.0
2011-01-31 13:00:00,27.61,27.65,27.6,27.62,388100.0,21.1369,21.1675,21.1292,21.1445,388100.0
2011-01-31 13:05:00,27.63,27.66,27.62,27.65,216000.0,21.1522,21.1752,21.1445,21.1675,216000.0
2011-01-31 13:10:00,27.66,27.66,27.61,27.61,214100.0,21.1752,21.1752,21.1369,21.1369,214100.0
2011-01-31 13:15:00,27.62,27.66,27.61,27.62,203900.0,21.1445,21.1752,21.1369,21.1445,203900.0
2011-01-31 13:20:00,27.62,27.64,27.61,27.63,417700.0,21.1445,21.1598,21.1369,21.1522,417700.0
2011-01-31 13:25:00,27.63,27.66,27.62,27.64,506500.0,21.1522,21.1752,21.1445,21.1598,506500.0
2011-01-31 13:30:00,27.63,27.64,27.61,27.62,437400.0,21.1522,21.1598,21.1369,21.1445,437400.0
2011-01-31 13:35:00,27.63,27.65,27.61,27.62,488400.0,21.1522,21.1675,21.1369,21.1445,488400.0
2011-01-31 13:40:00,27.63,27.64,27.59,27.63,257800.0,21.1522,21.1598,21.1216,21.1522,257800.0
2011-01-31 13:45:00,27.62,27.63,27.6,27.6,214500.0,21.1445,21.1522,21.1292,21.1292,214500.0
2011-01-31 13:50:00,27.61,27.63,27.6,27.61,288700.0,21.1369,21.1522,21.1292,21.1369,288700.0
2011-01-31 13:55:00,27.62,27.62,27.59,27.59,188300.0,21.1445,21.1445,21.1216,21.1216,188300.0
2011-01-31 14:00:00,27.6,27.62,27.56,27.56,332300.0,21.1292,21.1445,21.0986,21.0986,332300.0
2011-01-31 14:05:00,27.57,27.58,27.55,27.57,262500.0,21.1063,21.1139,21.0909,21.1063,262500.0
2011-01-31 14:10:00,27.58,27.58,27.53,27.53,319600.0,21.1139,21.1139,21.0756,21.0756,319600.0
2011-01-31 14:15:00,27.53,27.57,27.52,27.54,491000.0,21.0756,21.1063,21.068,21.0833,491000.0
2011-01-31 14:20:00,27.54,27.55,27.53,27.54,241900.0,21.0833,21.0909,21.0756,21.0833,241900.0
2011-01-31 14:25:00,27.55,27.59,27.53,27.56,402400.0,21.0909,21.1216,21.0756,21.0986,402400.0
2011-01-31 14:30:00,27.56,27.6,27.55,27.57,529700.0,21.0986,21.1292,21.0909,21.1063,529700.0
2011-01-31 14:35:00,27.57,27.6,27.55,27.57,983500.0,21.1063,21.1292,21.0909,21.1063,983500.0
2011-01-31 14:40:00,27.58,27.6,27.57,27.6,551300.0,21.1139,21.1292,21.1063,21.1292,551300.0
2011-01-31 14:45:00,27.59,27.61,27.56,27.57,383600.0,21.1216,21.1369,21.0986,21.1063,383600.0
2011-01-31 14:50:00,27.58,27.63,27.57,27.62,433000.0,21.1139,21.1522,21.1063,21.1445,433000.0
2011-01-31 14:55:00,27.62,27.66,27.61,27.63,668100.0,21.1445,21.1752,21.1369,21.1522,668100.0
2011-01-31 15:00:00,27.63,27.66,27.62,27.64,323000.0,21.1522,21.1752,21.1445,21.1598,323000.0
2011-01-31 15:05:00,27.64,27.66,27.61,27.64,819900.0,21.1598,21.1752,21.1369,21.1598,819900.0
2011-01-31 15:10:00,27.64,27.66,27.63,27.65,325500.0,21.1598,21.1752,21.1522,21.1675,325500.0
2011-01-31 15:15:00,27.64,27.7,27.64,27.69,700500.0,21.1598,21.2058,21.1598,21.1981,700500.0
2011-01-31 15:20:00,27.68,27.69,27.65,27.66,403400.0,21.1905,21.1981,21.1675,21.1752,403400.0
2011-01-31 15:25:00,27.66,27.67,27.64,27.66,324500.0,21.1752,21.1828,21.1598,21.1752,324500.0
2011-01-31 15:30:00,27.66,27.7,27.63,27.67,617100.0,21.1752,21.2058,21.1522,21.1828,617100.0
2011-01-31 15:35:00,27.66,27.68,27.65,27.66,563000.0,21.1752,21.1905,21.1675,21.1752,563000.0
2011-01-31 15:40:00,27.65,27.68,27.65,27.66,591500.0,21.1675,21.1905,21.1675,21.1752,591500.0
2011-01-31 15:45:00,27.66,27.7,27.65,27.69,938200.0,21.1752,21.2058,21.1675,21.1981,938200.0
2011-01-31 15:50:00,27.68,27.69,27.66,27.67,985500.0,21.1905,21.1981,21.1752,21.1828,985500.0
2011-01-31 15:55:00,27.67,27.74,27.66,27.73,2013100.0,21.1828,21.2364,21.1752,21.2287,2013100.0
2011-02-01 09:30:00,27.8,27.82,27.73,27.79,1839600.0,21.2823,21.2976,21.2287,21.2747,1839600.0
2011-02-01 09:35:00,27.8,27.81,27.78,27.79,1259400.0,21.2823,21.29,21.267,21.2747,1259400.0
2011-02-01 09:40:00,27.79,27.8,27.75,27.77,727500.0,21.2747,21.2823,21.2441,21.2594,727500.0
2011-02-01 09:45:00,27.77,27.78,27.61,27.64,1061200.0,21.2594,21.267,21.1369,21.1598,1061200.0
2011-02-01 09:50:00,27.64,27.75,27.63,27.74,1181300.0,21.1598,21.2441,21.1522,21.2364,1181300.0
2011-02-01 09:55:00,27.74,27.75,27.65,27.66,1153800.0,21.2364,21.2441,21.1675,21.1752,1153800.0
2011-02-01 10:00:00,27.65,27.75,27.64,27.7,1234800.0,21.1675,21.2441,21.1598,21.2058,1234800.0
2011-02-01 10:05:00,27.7,27.71,27.66,27.71,682600.0,21.2058,21.2134,21.1752,21.2134,682600.0
2011-02-01 10:10:00,27.71,27.75,27.71,27.73,477300.0,21.2134,21.2441,21.2134,21.2287,477300.0
2011-02-01 10:15:00,27.72,27.78,27.71,27.73,683000.0,21.2211,21.267,21.2134,21.2287,683000.0
2011-02-01 10:20:00,27.74,27.79,27.73,27.75,1008200.0,21.2364,21.2747,21.2287,21.2441,1008200.0
2011-02-01 10:25:00,27.76,27.79,27.75,27.78,880300.0,21.2517,21.2747,21.2441,21.267,880300.0
2011-02-01 10:30:00,27.77,27.78,27.72,27.72,689800.0,21.2594,21.267,21.2211,21.2211,689800.0
2011-02-01 10:35:00,27.73,27.79,27.71,27.77,1042600.0,21.2287,21.2747,21.2134,21.2594,1042600.0
2011-02-01 10:40:00,27.78,27.8,27.76,27.79,980500.0,21.267,21.2823,21.2517,21.2747,980500.0
2011-02-01 10:45:00,27.78,27.8,27.76,27.78,845400.0,21.267,21.2823,21.2517,21.267,845400.0
2011-02-01 10:50:00,27.78,27.79,27.73,27.75,984800.0,21.267,21.2747,21.2287,21.2441,984800.0
2011-02-01 10:55:00,27.74,27.8,27.74,27.8,703900.0,21.2364,21.2823,21.2364,21.2823,703900.0
2011-02-01 11:00:00,27.8,27.8,27.76,27.79,568200.0,21.2823,21.2823,21.2517,21.2747,568200.0
2011-02-01 11:05:00,27.78,27.8,27.75,27.76,1158500.0,21.267,21.2823,21.2441,21.2517,1158500.0
2011-02-01 11:10:00,27.76,27.79,27.75,27.79,518600.0,21.2517,21.2747,21.2441,21.2747,518600.0
2011-02-01 11:15:00,27.79,27.8,27.77,27.79,608600.0,21.2747,21.2823,21.2594,21.2747,608600.0
2011-02-01 11:20:00,27.79,27.8,27.77,27.79,885000.0,21.2747,21.2823,21.2594,21.2747,885000.0
2011-02-01 11:25:00,27.79,27.8,27.78,27.78,510700.0,21.2747,21.2823,21.267,21.267,510700.0
2011-02-01 11:30:00,27.79,27.81,27.78,27.79,718900.0,21.2747,21.29,21.267,21.2747,718900.0
2011-02-01 11:35:00,27.79,27.85,27.78,27.84,683800.0,21.2747,21.3206,21.267,21.313,683800.0
2011-02-01 11:40:00,27.85,27.85,27.82,27.85,419700.0,21.3206,21.3206,21.2976,21.3206,419700.0
2011-02-01 11:45:00,27.84,27.85,27.81,27.82,302000.0,21.313,21.3206,21.29,21.2976,302000.0
2011-02-01 11:50:00,27.82,27.85,27.82,27.84,436700.0,21.2976,21.3206,21.2976,21.313,436700.0
2011-02-01 11:55:00,27.84,27.84,27.8,27.8,698100.0,21.313,21.313,21.2823,21.2823,698100.0
2011-02-01 12:00:00,27.8,27.81,27.77,27.78,769500.0,21.2823,21.29,21.2594,21.267,769500.0
2011-02-01 12:05:00,27.78,27.81,27.77,27.79,768100.0,21.267,21.29,21.2594,21.2747,768100.0
2011-02-01 12:10:00,27.79,27.85,27.77,27.85,754400.0,21.2747,21.3206,21.2594,21.3206,754400.0
2011-02-01 12:15:00,27.85,27.92,27.84,27.91,952500.0,21.3206,21.3742,21.313,21.3665,952500.0
2011-02-01 12:20:00,27.91,27.98,27.9,27.98,841400.0,21.3665,21.4201,21.3589,21.4201,841400.0
2011-02-01 12:25:00,27.97,27.99,27.95,27.98,611500.0,21.4125,21.4278,21.3972,21.4201,611500.0
2011-02-01 12:30:00,27.97,27.98,27.9,27.91,739800.0,21.4125,21.4201,21.3589,21.3665,739800.0
2011-02-01 12:35:00,27.91,27.95,27.9,27.95,635500.0,21.3665,21.3972,21.3589,21.3972,635500.0
2011-02-01 12:40:00,27.95,28.0,27.92,28.0,1020900.0,21.3972,21.4354,21.3742,21.4354,1020900.0
2011-02-01 12:45:00,28.0,28.0,27.96,27.99,717900.0,21.4354,21.4354,21.4048,21.4278,717900.0
2011-02-01 12:50:00,27.98,28.01,27.96,28.0,836700.0,21.4201,21.4431,21.4048,21.4354,836700.0
2011-02-01 12:55:00,28.0,28.02,27.99,28.0,644400.0,21.4354,21.4508,21.4278,21.4354,644400.0
2011-02-01 13:00:00,28.0,28.02,27.98,28.0,752600.0,21.4354,21.4508,21.4201,21.4354,752600.0
2011-02-01 13:05:00,28.0,28.0,27.94,27.96,633200.0,21.4354,21.4354,21.3895,21.4048,633200.0
2011-02-01 13:10:00,27.95,27.99,27.95,27.95,326300.0,21.3972,21.4278,21.3972,21.3972,326300.0
2011-02-01 13:15:00,27.96,27.97,27.94,27.95,301300.0,21.4048,21.4125,21.3895,21.3972,301300.0
2011-02-01 13:20:00,27.95,27.96,27.89,27.89,782500.0,21.3972,21.4048,21.3512,21.3512,782500.0
2011-02-01 13:25:00,27.9,27.91,27.88,27.9,452200.0,21.3589,21.3665,21.3436,21.3589,452200.0
2011-02-01 13:30:00,27.91,27.91,27.89,27.89,250800.0,21.3665,21.3665,21.3512,21.3512,250800.0
2011-02-01 13:35:00,27.9,27.91,27.86,27.9,387900.0,21.3589,21.3665,21.3283,21.3589,387900.0
2011-02-01 13:40:00,27.89,27.9,27.87,27.9,561600.0,21.3512,21.3589,21.3359,21.3589,561600.0
2011-02-01 13:45:00,27.89,27.97,27.89,27.97,682300.0,21.3512,21.4125,21.3512,21.4125,682300.0
2011-02-01 13:50:00,27.96,27.99,27.96,27.97,377000.0,21.4048,21.4278,21.4048,21.4125,377000.0
2011-02-01 13:55:00,27.97,27.98,27.96,27.96,270000.0,21.4125,21.4201,21.4048,21.4048,270000.0
2011-02-01 14:00:00,27.96,27.98,27.94,27.94,524900.0,21.4048,21.4201,21.3895,21.3895,524900.0
2011-02-01 14:05:00,27.95,27.98,27.93,27.97,462600.0,21.3972,21.4201,21.3819,21.4125,462600.0
2011-02-01 14:10:00,27.96,27.98,27.96,27.97,192500.0,21.4048,21.4201,21.4048,21.4125,192500.0
2011-02-01 14:15:00,27.98,27.98,27.96,27.98,350900.0,21.4201,21.4201,21.4048,21.4201,350900.0
2011-02-01 14:20:00,27.98,27.98,27.94,27.96,321600.0,21.4201,21.4201,21.3895,21.4048,321600.0
2011-02-01 14:25:00,27.96,27.96,27.92,27.93,406000.0,21.4048,21.4048,21.3742,21.3819,406000.0
2011-02-01 14:30:00,27.93,27.96,27.92,27.95,498500.0,21.3819,21.4048,21.3742,21.3972,498500.0
2011-02-01 14:35:00,27.94,27.95,27.9,27.91,385900.0,21.3895,21.3972,21.3589,21.3665,385900.0
2011-02-01 14:40:00,27.91,27.97,27.9,27.95,823400.0,21.3665,21.4125,21.3589,21.3972,823400.0
2011-02-01 14:45:00,27.95,27.96,27.91,27.91,799200.0,21.3972,21.4048,21.3665,21.3665,799200.0
2011-02-01 14:50:00,27.92,27.94,27.9,27.91,621900.0,21.3742,21.3895,21.3589,21.3665,621900.0
2011-02-01 14:55:00,27.91,27.98,27.91,27.97,530000.0,21.3665,21.4201,21.3665,21.4125,530000.0
2011-02-01 15:00:00,27.97,27.98,27.92,27.94,688700.0,21.4125,21.4201,21.3742,21.3895,688700.0
2011-02-01 15:05:00,27.94,27.95,27.92,27.92,373800.0,21.3895,21.3972,21.3742,21.3742,373800.0
2011-02-01 15:10:00,27.93,27.95,27.91,27.95,528400.0,21.3819,21.3972,21.3665,21.3972,528400.0
2011-02-01 15:15:00,27.95,28.01,27.94,28.01,1022000.0,21.3972,21.4431,21.3895,21.4431,1022000.0
2011-02-01 15:20:00,28.01,28.03,27.99,28.02,894400.0,21.4431,21.4584,21.4278,21.4508,894400.0
2011-02-01 15:25:00,28.01,28.05,28.01,28.02,751900.0,21.4431,21.4737,21.4431,21.4508,751900.0
2011-02-01 15:30:00,28.02,28.02,27.98,28.0,630700.0,21.4508,21.4508,21.4201,21.4354,630700.0
2011-02-01 15:35:00,27.99,28.05,27.99,27.99,946300.0,21.4278,21.4737,21.4278,21.4278,946300.0
2011-02-01 15:40:00,27.99,28.01,27.97,27.98,701000.0,21.4278,21.4431,21.4125,21.4201,701000.0
2011-02-01 15:45:00,27.99,28.04,27.99,28.04,2219100.0,21.4278,21.4661,21.4278,21.4661,2219100.0
2011-02-01 15:50:00,28.04,28.06,28.0,28.0,1169500.0,21.4661,21.4814,21.4354,21.4354,1169500.0
2011-02-01 15:55:00,28.01,28.03,27.98,28.01,2449000.0,21.4431,21.4584,21.4201,21.4431,2449000.0
2011-02-02 09:30:00,27.93,28.01,27.91,27.99,1324800.0,21.3819,21.4431,21.3665,21.4278,1324800.0
2011-02-02 09:35:00,27.98,28.01,27.95,27.97,680400.0,21.4201,21.4431,21.3972,21.4125,680400.0
2011-02-02 09:40:00,27.98,28.0,27.94,27.99,990700.0,21.4201,21.4354,21.3895,21.4278,990700.0
2011-02-02 09:45:00,28.0,28.0,27.96,27.99,678000.0,21.4354,21.4354,21.4048,21.4278,678000.0
2011-02-02 09:50:00,27.99,28.05,27.98,28.03,682600.0,21.4278,21.4737,21.4201,21.4584,682600.0
2011-02-02 09:55:00,28.03,28.05,28.01,28.02,897400.0,21.4584,21.4737,21.4431,21.4508,897400.0
2011-02-02 10:00:00,28.02,28.03,27.95,27.99,1083800.0,21.4508,21.4584,21.3972,21.4278,1083800.0
2011-02-02 10:05:00,27.99,28.0,27.93,27.93,517900.0,21.4278,21.4354,21.3819,21.3819,517900.0
2011-02-02 10:10:00,27.93,28.0,27.91,28.0,1105400.0,21.3819,21.4354,21.3665,21.4354,1105400.0
2011-02-02 10:15:00,28.0,28.07,28.0,28.07,694700.0,21.4354,21.489,21.4354,21.489,694700.0
2011-02-02 10:20:00,28.07,28.11,27.99,28.04,796300.0,21.489,21.5197,21.4278,21.4661,796300.0
2011-02-02 10:25:00,28.05,28.08,28.02,28.04,732400.0,21.4737,21.4967,21.4508,21.4661,732400.0
2011-02-02 10:30:00,28.05,28.08,28.04,28.06,644000.0,21.4737,21.4967,21.4661,21.4814,644000.0
2011-02-02 10:35:00,28.06,28.08,28.06,28.07,389500.0,21.4814,21.4967,21.4814,21.489,389500.0
2011-02-02 10:40:00,28.07,28.1,28.02,28.08,749200.0,21.489,21.512,21.4508,21.4967,749200.0
2011-02-02 10:45:00,28.08,28.08,28.05,28.05,378300.0,21.4967,21.4967,21.4737,21.4737,378300.0
2011-02-02 10:50:00,28.05,28.07,28.01,28.02,552600.0,21.4737,21.489,21.4431,21.4508,552600.0
2011-02-02 10:55:00,28.02,28.04,28.02,28.03,380500.0,21.4508,21.4661,21.4508,21.4584,380500.0
2011-02-02 11:00:00,28.03,28.04,28.0,28.02,738200.0,21.4584,21.4661,21.4354,21.4508,738200.0
2011-02-02 11:05:00,28.02,28.03,27.97,27.99,564000.0,21.4508,21.4584,21.4125,21.4278,564000.0
2011-02-02 11:10:00,27.99,27.99,27.88,27.99,401500.0,21.4278,21.4278,21.3436,21.4278,401500.0
2011-02-02 11:15:00,27.99,27.99,27.97,27.97,271300.0,21.4278,21.4278,21.4125,21.4125,271300.0
2011-02-02 11:20:00,27.97,28.0,27.97,28.0,506000.0,21.4125,21.4354,21.4125,21.4354,506000.0
2011-02-02 11:25:00,28.0,28.01,27.97,27.98,633200.0,21.4354,21.4431,21.4125,21.4201,633200.0
2011-02-02 11:30:00,27.99,28.0,27.96,27.99,328700.0,21.4278,21.4354,21.4048,21.4278,328700.0
2011-02-02 11:35:00,27.98,27.99,27.97,27.97,190800.0,21.4201,21.4278,21.4125,21.4125,190800.0
2011-02-02 11:40:00,27.97,28.01,27.96,28.0,1252000.0,21.4125,21.4431,21.4048,21.4354,1252000.0
2011-02-02 11:45:00,28.0,28.03,27.99,28.02,313700.0,21.4354,21.4584,21.4278,21.4508,313700.0
2011-02-02 11:50:00,28.02,28.03,28.0,28.02,391200.0,21.4508,21.4584,21.4354,21.4508,391200.0
2011-02-02 11:55:00,28.02,28.08,28.0,28.08,769500.0,21.4508,21.4967,21.4354,21.4967,769500.0
2011-02-02 12:00:00,28.08,28.08,28.0,28.0,312400.0,21.4967,21.4967,21.4354,21.4354,312400.0
2011-02-02 12:05:00,28.0,28.02,28.0,28.02,319300.0,21.4354,21.4508,21.4354,21.4508,319300.0
2011-02-02 12:10:00,28.02,28.02,27.99,28.0,461500.0,21.4508,21.4508,21.4278,21.4354,461500.0
2011-02-02 12:15:00,28.0,28.02,27.99,28.0,310100.0,21.4354,21.4508,21.4278,21.4354,310100.0
2011-02-02 12:20:00,28.0,28.02,27.99,27.99,541900.0,21.4354,21.4508,21.4278,21.4278,541900.0
2011-02-02 12:25:00,27.99,28.01,27.98,27.99,235800.0,21.4278,21.4431,21.4201,21.4278,235800.0
2011-02-02 12:30:00,27.99,28.01,27.98,28.0,318600.0,21.4278,21.4431,21.4201,21.4354,318600.0
2011-02-02 12:35:00,28.0,28.01,27.98,28.01,583600.0,21.4354,21.4431,21.4201,21.4431,583600.0
2011-02-02 12:40:00,28.01,28.01,27.98,28.0,207200.0,21.4431,21.4431,21.4201,21.4354,207200.0
2011-02-02 12:45:00,28.0,28.0,27.97,27.97,538700.0,21.4354,21.4354,21.4125,21.4125,538700.0
2011-02-02 12:50:00,27.97,27.99,27.96,27.99,254800.0,21.4125,21.4278,21.4048,21.4278,254800.0
2011-02-02 12:55:00,27.98,28.01,27.98,27.99,365400.0,21.4201,21.4431,21.4201,21.4278,365400.0
2011-02-02 13:00:00,27.99,28.01,27.99,28.0,263300.0,21.4278,21.4431,21.4278,21.4354,263300.0
2011-02-02 13:05:00,27.99,28.0,27.98,27.98,375000.0,21.4278,21.4354,21.4201,21.4201,375000.0
2011-02-02 13:10:00,27.98,27.99,27.96,27.97,454300.0,21.4201,21.4278,21.4048,21.4125,454300.0
2011-02-02 13:15:00,27.97,27.98,27.94,27.96,736900.0,21.4125,21.4201,21.3895,21.4048,736900.0
2011-02-02 13:20:00,27.96,27.99,27.96,27.97,285700.0,21.4048,21.4278,21.4048,21.4125,285700.0
2011-02-02 13:25:00,27.98,27.98,27.96,27.97,399500.0,21.4201,21.4201,21.4048,21.4125,399500.0
2011-02-02 13:30:00,27.97,27.99,27.97,27.97,236200.0,21.4125,21.4278,21.4125,21.4125,236200.0
2011-02-02 13:35:00,27.98,28.01,27.97,28.0,515900.0,21.4201,21.4431,21.4125,21.4354,515900.0
2011-02-02 13:40:00,28.0,28.01,27.99,28.0,418100.0,21.4354,21.4431,21.4278,21.4354,418100.0
2011-02-02 13:45:00,28.0,28.01,27.97,28.0,300000.0,21.4354,21.4431,21.4125,21.4354,300000.0
2011-02-02 13:50:00,27.99,28.01,27.97,28.01,726900.0,21.4278,21.4431,21.4125,21.4431,726900.0
2011-02-02 13:55:00,28.0,28.01,28.0,28.0,172900.0,21.4354,21.4431,21.4354,21.4354,172900.0
2011-02-02 14:00:00,28.01,28.01,27.99,27.99,358300.0,21.4431,21.4431,21.4278,21.4278,358300.0
2011-02-02 14:05:00,28.0,28.02,27.99,27.99,509900.0,21.4354,21.4508,21.4278,21.4278,509900.0
2011-02-02 14:10:00,28.0,28.01,27.99,28.01,206200.0,21.4354,21.4431,21.4278,21.4431,206200.0
2011-02-02 14:15:00,28.01,28.04,28.0,28.02,387500.0,21.4431,21.4661,21.4354,21.4508,387500.0
2011-02-02 14:20:00,28.03,28.03,28.01,28.02,319400.0,21.4584,21.4584,21.4431,21.4508,319400.0
2011-02-02 14:25:00,28.02,28.04,28.02,28.03,258800.0,21.4508,21.4661,21.4508,21.4584,258800.0
2011-02-02 14:30:00,28.04,28.04,28.02,28.02,168000.0,21.4661,21.4661,21.4508,21.4508,168000.0
2011-02-02 14:35:00,28.03,28.04,28.0,28.02,457500.0,21.4584,21.4661,21.4354,21.4508,457500.0
2011-02-02 14:40:00,28.02,28.02,28.0,28.01,325400.0,21.4508,21.4508,21.4354,21.4431,325400.0
2011-02-02 14:45:00,28.0,28.01,27.99,27.99,451400.0,21.4354,21.4431,21.4278,21.4278,451400.0
2011-02-02 14:50:00,28.0,28.03,27.98,28.03,689200.0,21.4354,21.4584,21.4201,21.4584,689200.0
2011-02-02 14:55:00,28.03,28.06,28.02,28.05,419000.0,21.4584,21.4814,21.4508,21.4737,419000.0
2011-02-02 15:00:00,28.04,28.05,28.0,28.02,415100.0,21.4661,21.4737,21.4354,21.4508,415100.0
2011-02-02 15:05:00,28.01,28.02,27.98,28.0,443600.0,21.4431,21.4508,21.4201,21.4354,443600.0
2011-02-02 15:10:00,27.99,28.01,27.98,27.99,403700.0,21.4278,21.4431,21.4201,21.4278,403700.0
2011-02-02 15:15:00,28.0,28.01,27.98,27.99,291300.0,21.4354,21.4431,21.4201,21.4278,291300.0
2011-02-02 15:20:00,27.99,28.0,27.98,27.99,323700.0,21.4278,21.4354,21.4201,21.4278,323700.0
2011-02-02 15:25:00,27.98,27.99,27.93,27.94,643800.0,21.4201,21.4278,21.3819,21.3895,643800.0
2011-02-02 15:30:00,27.95,27.99,27.91,27.99,1016600.0,21.3972,21.4278,21.3665,21.4278,1016600.0
2011-02-02 15:35:00,27.99,27.99,27.92,27.96,1177900.0,21.4278,21.4278,21.3742,21.4048,1177900.0
2011-02-02 15:40:00,27.96,27.99,27.94,27.94,884300.0,21.4048,21.4278,21.3895,21.3895,884300.0
2011-02-02 15:45:00,27.95,27.96,27.92,27.94,913800.0,21.3972,21.4048,21.3742,21.3895,913800.0
2011-02-02 15:50:00,27.94,27.94,27.9,27.91,1136800.0,21.3895,21.3895,21.3589,21.3665,1136800.0
2011-02-02 15:55:00,27.91,27.95,27.89,27.94,1939300.0,21.3665,21.3972,21.3512,21.3895,1939300.0
2011-02-03 09:30:00,27.96,27.97,27.83,27.86,1513900.0,21.4048,21.4125,21.3053,21.3283,1513900.0
2011-02-03 09:35:00,27.87,27.89,27.84,27.87,1272300.0,21.3359,21.3512,21.313,21.3359,1272300.0
2011-02-03 09:40:00,27.86,27.87,27.72,27.75,786500.0,21.3283,21.3359,21.2211,21.2441,786500.0
2011-02-03 09:45:00,27.76,27.8,27.75,27.8,572800.0,21.2517,21.2823,21.2441,21.2823,572800.0
2011-02-03 09:50:00,27.8,27.81,27.72,27.73,681300.0,21.2823,21.29,21.2211,21.2287,681300.0
2011-02-03 09:55:00,27.73,27.74,27.65,27.71,824500.0,21.2287,21.2364,21.1675,21.2134,824500.0
2011-02-03 10:00:00,27.71,27.75,27.68,27.7,632900.0,21.2134,21.2441,21.1905,21.2058,632900.0
2011-02-03 10:05:00,27.7,27.71,27.63,27.66,710200.0,21.2058,21.2134,21.1522,21.1752,710200.0
2011-02-03 10:10:00,27.65,27.66,27.55,27.59,1501100.0,21.1675,21.1752,21.0909,21.1216,1501100.0
2011-02-03 10:15:00,27.59,27.72,27.54,27.71,1009800.0,21.1216,21.2211,21.0833,21.2134,1009800.0
2011-02-03 10:20:00,27.72,27.73,27.64,27.72,522200.0,21.2211,21.2287,21.1598,21.2211,522200.0
2011-02-03 10:25:00,27.72,27.72,27.65,27.66,608800.0,21.2211,21.2211,21.1675,21.1752,608800.0
2011-02-03 10:30:00,27.67,27.68,27.61,27.68,889800.0,21.1828,21.1905,21.1369,21.1905,889800.0
2011-02-03 10:35:00,27.68,27.69,27.64,27.69,480900.0,21.1905,21.1981,21.1598,21.1981,480900.0
2011-02-03 10:40:00,27.69,27.71,27.66,27.69,355500.0,21.1981,21.2134,21.1752,21.1981,355500.0
2011-02-03 10:45:00,27.69,27.71,27.65,27.67,515000.0,21.1981,21.2134,21.1675,21.1828,515000.0
2011-02-03 10:50:00,27.67,27.72,27.66,27.71,519000.0,21.1828,21.2211,21.1752,21.2134,519000.0
2011-02-03 10:55:00,27.71,27.73,27.68,27.71,456400.0,21.2134,21.2287,21.1905,21.2134,456400.0
2011-02-03 11:00:00,27.72,27.73,27.69,27.7,778800.0,21.2211,21.2287,21.1981,21.2058,778800.0
2011-02-03 11:05:00,27.7,27.7,27.62,27.62,898100.0,21.2058,21.2058,21.1445,21.1445,898100.0
2011-02-03 11:10:00,27.62,27.66,27.61,27.66,517700.0,21.1445,21.1752,21.1369,21.1752,517700.0
2011-02-03 11:15:00,27.65,27.66,27.64,27.65,615600.0,21.1675,21.1752,21.1598,21.1675,615600.0
2011-02-03 11:20:00,27.65,27.66,27.6,27.6,1390500.0,21.1675,21.1752,21.1292,21.1292,1390500.0
2011-02-03 11:25:00,27.6,27.62,27.58,27.61,589200.0,21.1292,21.1445,21.1139,21.1369,589200.0
2011-02-03 11:30:00,27.61,27.65,27.6,27.65,671300.0,21.1369,21.1675,21.1292,21.1675,671300.0
2011-02-03 11:35:00,27.65,27.72,27.64,27.7,1060800.0,21.1675,21.2211,21.1598,21.2058,1060800.0
2011-02-03 11:40:00,27.7,27.7,27.67,27.68,370100.0,21.2058,21.2058,21.1828,21.1905,370100.0
2011-02-03 11:45:00,27.68,27.71,27.68,27.69,372700.0,21.1905,21.2134,21.1905,21.1981,372700.0
2011-02-03 11:50:00,27.69,27.69,27.64,27.65,552100.0,21.1981,21.1981,21.1598,21.1675,552100.0
2011-02-03 11:55:00,27.65,27.65,27.63,27.64,917300.0,21.1675,21.1675,21.1522,21.1598,917300.0
2011-02-03 12:00:00,27.63,27.67,27.63,27.67,593700.0,21.1522,21.1828,21.1522,21.1828,593700.0
2011-02-03 12:05:00,27.67,27.68,27.64,27.67,370800.0,21.1828,21.1905,21.1598,21.1828,370800.0
2011-02-03 12:10:00,27.67,27.7,27.66,27.69,309100.0,21.1828,21.2058,21.1752,21.1981,309100.0
2011-02-03 12:15:00,27.69,27.7,27.65,27.65,436300.0,21.1981,21.2058,21.1675,21.1675,436300.0
2011-02-03 12:20:00,27.65,27.65,27.63,27.65,335300.0,21.1675,21.1675,21.1522,21.1675,335300.0
2011-02-03 12:25:00,27.65,27.66,27.63,27.64,560400.0,21.1675,21.1752,21.1522,21.1598,560400.0
2011-02-03 12:30:00,27.65,27.65,27.64,27.64,273400.0,21.1675,21.1675,21.1598,21.1598,273400.0
2011-02-03 12:35:00,27.64,27.65,27.61,27.64,603800.0,21.1598,21.1675,21.1369,21.1598,603800.0
2011-02-03 12:40:00,27.63,27.66,27.62,27.65,459000.0,21.1522,21.1752,21.1445,21.1675,459000.0
2011-02-03 12:45:00,27.65,27.66,27.59,27.59,724400.0,21.1675,21.1752,21.1216,21.1216,724400.0
2011-02-03 12:50:00,27.6,27.61,27.59,27.6,271800.0,21.1292,21.1369,21.1216,21.1292,271800.0
2011-02-03 12:55:00,27.6,27.62,27.59,27.62,435700.0,21.1292,21.1445,21.1216,21.1445,435700.0
2011-02-03 13:00:00,27.62,27.62,27.59,27.6,353800.0,21.1445,21.1445,21.1216,21.1292,353800.0
2011-02-03 13:05:00,27.6,27.62,27.59,27.61,459600.0,21.1292,21.1445,21.1216,21.1369,459600.0
2011-02-03 13:10:00,27.62,27.62,27.6,27.61,376400.0,21.1445,21.1445,21.1292,21.1369,376400.0
2011-02-03 13:15:00,27.61,27.61,27.59,27.6,267400.0,21.1369,21.1369,21.1216,21.1292,267400.0
2011-02-03 13:20:00,27.6,27.62,27.59,27.62,287900.0,21.1292,21.1445,21.1216,21.1445,287900.0
2011-02-03 13:25:00,27.61,27.62,27.6,27.61,402900.0,21.1369,21.1445,21.1292,21.1369,402900.0
2011-02-03 13:30:00,27.61,27.61,27.59,27.6,414900.0,21.1369,21.1369,21.1216,21.1292,414900.0
2011-02-03 13:35:00,27.59,27.61,27.59,27.59,296200.0,21.1216,21.1369,21.1216,21.1216,296200.0
2011-02-03 13:40:00,27.59,27.6,27.58,27.59,381200.0,21.1216,21.1292,21.1139,21.1216,381200.0
2011-02-03 13:45:00,27.59,27.6,27.58,27.6,582000.0,21.1216,21.1292,21.1139,21.1292,582000.0
2011-02-03 13:50:00,27.6,27.6,27.58,27.59,253200.0,21.1292,21.1292,21.1139,21.1216,253200.0
2011-02-03 13:55:00,27.59,27.61,27.59,27.6,404600.0,21.1216,21.1369,21.1216,21.1292,404600.0
2011-02-03 14:00:00,27.6,27.63,27.59,27.61,493100.0,21.1292,21.1522,21.1216,21.1369,493100.0
2011-02-03 14:05:00,27.61,27.63,27.59,27.62,363300.0,21.1369,21.1522,21.1216,21.1445,363300.0
2011-02-03 14:10:00,27.63,27.64,27.6,27.61,275500.0,21.1522,21.1598,21.1292,21.1369,275500.0
2011-02-03 14:15:00,27.6,27.63,27.6,27.62,422600.0,21.1292,21.1522,21.1292,21.1445,422600.0
2011-02-03 14:20:00,27.61,27.64,27.61,27.62,367100.0,21.1369,21.1598,21.1369,21.1445,367100.0
2011-02-03 14:25:00,27.62,27.64,27.6,27.61,518500.0,21.1445,21.1598,21.1292,21.1369,518500.0
2011-02-03 14:30:00,27.6,27.62,27.59,27.61,627100.0,21.1292,21.1445,21.1216,21.1369,627100.0
2011-02-03 14:35:00,27.61,27.62,27.6,27.61,236400.0,21.1369,21.1445,21.1292,21.1369,236400.0
2011-02-03 14:40:00,27.62,27.62,27.61,27.61,201200.0,21.1445,21.1445,21.1369,21.1369,201200.0
2011-02-03 14:45:00,27.62,27.62,27.58,27.59,554400.0,21.1445,21.1445,21.1139,21.1216,554400.0
2011-02-03 14:50:00,27.58,27.59,27.58,27.58,328900.0,21.1139,21.1216,21.1139,21.1139,328900.0
2011-02-03 14:55:00,27.59,27.6,27.58,27.59,588800.0,21.1216,21.1292,21.1139,21.1216,588800.0
2011-02-03 15:00:00,27.59,27.6,27.58,27.6,495100.0,21.1216,21.1292,21.1139,21.1292,495100.0
2011-02-03 15:05:00,27.6,27.61,27.59,27.61,611500.0,21.1292,21.1369,21.1216,21.1369,611500.0
2011-02-03 15:10:00,27.6,27.62,27.59,27.6,1793600.0,21.1292,21.1445,21.1216,21.1292,1793600.0
2011-02-03 15:15:00,27.6,27.62,27.59,27.61,859200.0,21.1292,21.1445,21.1216,21.1369,859200.0
2011-02-03 15:20:00,27.6,27.64,27.6,27.64,728500.0,21.1292,21.1598,21.1292,21.1598,728500.0
2011-02-03 15:25:00,27.64,27.64,27.62,27.63,866600.0,21.1598,21.1598,21.1445,21.1522,866600.0
2011-02-03 15:30:00,27.63,27.66,27.62,27.63,1243500.0,21.1522,21.1752,21.1445,21.1522,1243500.0
2011-02-03 15:35:00,27.63,27.68,27.62,27.66,1051200.0,21.1522,21.1905,21.1445,21.1752,1051200.0
2011-02-03 15:40:00,27.67,27.73,27.65,27.72,2288400.0,21.1828,21.2287,21.1675,21.2211,2288400.0
2011-02-03 15:45:00,27.72,27.74,27.68,27.7,2275600.0,21.2211,21.2364,21.1905,21.2058,2275600.0
2011-02-03 15:50:00,27.7,27.73,27.69,27.7,1672100.0,21.2058,21.2287,21.1981,21.2058,1672100.0
2011-02-03 15:55:00,27.7,27.7,27.64,27.65,3431900.0,21.2058,21.2058,21.1598,21.1675,3431900.0
2011-02-04 09:30:00,27.7,27.74,27.62,27.66,1711600.0,21.2058,21.2364,21.1445,21.1752,1711600.0
2011-02-04 09:35:00,27.65,27.66,27.51,27.54,843800.0,21.1675,21.1752,21.0603,21.0833,843800.0
2011-02-04 09:40:00,27.53,27.57,27.52,27.54,724100.0,21.0756,21.1063,21.068,21.0833,724100.0
2011-02-04 09:45:00,27.54,27.61,27.53,27.6,1138200.0,21.0833,21.1369,21.0756,21.1292,1138200.0
2011-02-04 09:50:00,27.6,27.65,27.59,27.64,1079800.0,21.1292,21.1675,21.1216,21.1598,1079800.0
2011-02-04 09:55:00,27.63,27.65,27.61,27.63,1036900.0,21.1522,21.1675,21.1369,21.1522,1036900.0
2011-02-04 10:00:00,27.63,27.67,27.61,27.66,901400.0,21.1522,21.1828,21.1369,21.1752,901400.0
2011-02-04 10:05:00,27.66,27.67,27.62,27.67,577400.0,21.1752,21.1828,21.1445,21.1828,577400.0
2011-02-04 10:10:00,27.67,27.68,27.66,27.68,622700.0,21.1828,21.1905,21.1752,21.1905,622700.0
2011-02-04 10:15:00,27.68,27.68,27.65,27.68,737200.0,21.1905,21.1905,21.1675,21.1905,737200.0
2011-02-04 10:20:00,27.68,27.69,27.66,27.68,606300.0,21.1905,21.1981,21.1752,21.1905,606300.0
2011-02-04 10:25:00,27.68,27.69,27.65,27.68,811100.0,21.1905,21.1981,21.1675,21.1905,811100.0
2011-02-04 10:30:00,27.68,27.7,27.67,27.69,419700.0,21.1905,21.2058,21.1828,21.1981,419700.0
2011-02-04 10:35:00,27.69,27.71,27.66,27.7,836600.0,21.1981,21.2134,21.1752,21.2058,836600.0
2011-02-04 10:40:00,27.7,27.71,27.62,27.63,790900.0,21.2058,21.2134,21.1445,21.1522,790900.0
2011-02-04 10:45:00,27.62,27.63,27.6,27.6,363400.0,21.1445,21.1522,21.1292,21.1292,363400.0
2011-02-04 10:50:00,27.6,27.66,27.58,27.6,802200.0,21.1292,21.1752,21.1139,21.1292,802200.0
2011-02-04 10:55:00,27.6,27.66,27.58,27.65,624800.0,21.1292,21.1752,21.1139,21.1675,624800.0
2011-02-04 11:00:00,27.65,27.66,27.59,27.59,467600.0,21.1675,21.1752,21.1216,21.1216,467600.0
2011-02-04 11:05:00,27.59,27.65,27.58,27.64,582600.0,21.1216,21.1675,21.1139,21.1598,582600.0
2011-02-04 11:10:00,27.65,27.66,27.62,27.62,392600.0,21.1675,21.1752,21.1445,21.1445,392600.0
2011-02-04 11:15:00,27.63,27.66,27.6,27.66,339100.0,21.1522,21.1752,21.1292,21.1752,339100.0
2011-02-04 11:20:00,27.66,27.72,27.66,27.71,622500.0,21.1752,21.2211,21.1752,21.2134,622500.0
2011-02-04 11:25:00,27.72,27.74,27.69,27.73,682700.0,21.2211,21.2364,21.1981,21.2287,682700.0
2011-02-04 11:30:00,27.73,27.73,27.68,27.71,450400.0,21.2287,21.2287,21.1905,21.2134,450400.0
2011-02-04 11:35:00,27.71,27.73,27.7,27.71,320700.0,21.2134,21.2287,21.2058,21.2134,320700.0
2011-02-04 11:40:00,27.71,27.73,27.7,27.72,327400.0,21.2134,21.2287,21.2058,21.2211,327400.0
2011-02-04 11:45:00,27.72,27.77,27.71,27.77,509600.0,21.2211,21.2594,21.2134,21.2594,509600.0
2011-02-04 11:50:00,27.77,27.77,27.75,27.76,240400.0,21.2594,21.2594,21.2441,21.2517,240400.0
2011-02-04 11:55:00,27.75,27.76,27.69,27.69,377000.0,21.2441,21.2517,21.1981,21.1981,377000.0
2011-02-04 12:00:00,27.7,27.71,27.68,27.68,194100.0,21.2058,21.2134,21.1905,21.1905,194100.0
2011-02-04 12:05:00,27.68,27.69,27.65,27.66,211800.0,21.1905,21.1981,21.1675,21.1752,211800.0
2011-02-04 12:10:00,27.65,27.68,27.63,27.64,377300.0,21.1675,21.1905,21.1522,21.1598,377300.0
2011-02-04 12:15:00,27.65,27.67,27.63,27.66,287000.0,21.1675,21.1828,21.1522,21.1752,287000.0
2011-02-04 12:20:00,27.66,27.71,27.65,27.71,406300.0,21.1752,21.2134,21.1675,21.2134,406300.0
2011-02-04 12:25:00,27.71,27.73,27.69,27.7,300500.0,21.2134,21.2287,21.1981,21.2058,300500.0
2011-02-04 12:30:00,27.69,27.7,27.68,27.68,222400.0,21.1981,21.2058,21.1905,21.1905,222400.0
2011-02-04 12:35:00,27.68,27.72,27.68,27.71,348600.0,21.1905,21.2211,21.1905,21.2134,348600.0
2011-02-04 12:40:00,27.71,27.72,27.69,27.7,172400.0,21.2134,21.2211,21.1981,21.2058,172400.0
2011-02-04 12:45:00,27.7,27.7,27.69,27.7,150000.0,21.2058,21.2058,21.1981,21.2058,150000.0
2011-02-04 12:50:00,27.7,27.75,27.69,27.74,293400.0,21.2058,21.2441,21.1981,21.2364,293400.0
2011-02-04 12:55:00,27.74,27.76,27.73,27.76,519500.0,21.2364,21.2517,21.2287,21.2517,519500.0
2011-02-04 13:00:00,27.76,27.77,27.74,27.74,268200.0,21.2517,21.2594,21.2364,21.2364,268200.0
2011-02-04 13:05:00,27.74,27.75,27.74,27.74,103400.0,21.2364,21.2441,21.2364,21.2364,103400.0
2011-02-04 13:10:00,27.75,27.83,27.74,27.8,875800.0,21.2441,21.3053,21.2364,21.2823,875800.0
2011-02-04 13:15:00,27.8,27.81,27.78,27.78,360400.0,21.2823,21.29,21.267,21.267,360400.0
2011-02-04 13:20:00,27.78,27.84,27.78,27.81,344500.0,21.267,21.313,21.267,21.29,344500.0
2011-02-04 13:25:00,27.81,27.82,27.77,27.78,337500.0,21.29,21.2976,21.2594,21.267,337500.0
2011-02-04 13:30:00,27.78,27.8,27.74,27.74,286500.0,21.267,21.2823,21.2364,21.2364,286500.0
2011-02-04 13:35:00,27.74,27.75,27.72,27.75,184900.0,21.2364,21.2441,21.2211,21.2441,184900.0
2011-02-04 13:40:00,27.75,27.76,27.74,27.74,263600.0,21.2441,21.2517,21.2364,21.2364,263600.0
2011-02-04 13:45:00,27.74,27.75,27.72,27.75,541200.0,21.2364,21.2441,21.2211,21.2441,541200.0
2011-02-04 13:50:00,27.75,27.77,27.74,27.77,329200.0,21.2441,21.2594,21.2364,21.2594,329200.0
2011-02-04 13:55:00,27.77,27.79,27.76,27.77,339900.0,21.2594,21.2747,21.2517,21.2594,339900.0
2011-02-04 14:00:00,27.78,27.78,27.7,27.72,564800.0,21.267,21.267,21.2058,21.2211,564800.0
2011-02-04 14:05:00,27.73,27.75,27.73,27.74,249400.0,21.2287,21.2441,21.2287,21.2364,249400.0
2011-02-04 14:10:00,27.73,27.75,27.73,27.75,129600.0,21.2287,21.2441,21.2287,21.2441,129600.0
2011-02-04 14:15:00,27.75,27.75,27.73,27.74,237100.0,21.2441,21.2441,21.2287,21.2364,237100.0
2011-02-04 14:20:00,27.74,27.75,27.72,27.73,239800.0,21.2364,21.2441,21.2211,21.2287,239800.0
2011-02-04 14:25:00,27.72,27.75,27.72,27.75,353000.0,21.2211,21.2441,21.2211,21.2441,353000.0
2011-02-04 14:30:00,27.75,27.76,27.74,27.74,195300.0,21.2441,21.2517,21.2364,21.2364,195300.0
2011-02-04 14:35:00,27.75,27.75,27.72,27.72,519300.0,21.2441,21.2441,21.2211,21.2211,519300.0
2011-02-04 14:40:00,27.73,27.75,27.72,27.73,308200.0,21.2287,21.2441,21.2211,21.2287,308200.0
2011-02-04 14:45:00,27.74,27.74,27.73,27.74,177900.0,21.2364,21.2364,21.2287,21.2364,177900.0
2011-02-04 14:50:00,27.74,27.75,27.73,27.74,276600.0,21.2364,21.2441,21.2287,21.2364,276600.0
2011-02-04 14:55:00,27.74,27.76,27.73,27.76,261700.0,21.2364,21.2517,21.2287,21.2517,261700.0
2011-02-04 15:00:00,27.75,27.79,27.74,27.74,375500.0,21.2441,21.2747,21.2364,21.2364,375500.0
2011-02-04 15:05:00,27.74,27.75,27.72,27.75,349700.0,21.2364,21.2441,21.2211,21.2441,349700.0
2011-02-04 15:10:00,27.75,27.75,27.73,27.75,285300.0,21.2441,21.2441,21.2287,21.2441,285300.0
2011-02-04 15:15:00,27.74,27.76,27.73,27.74,320900.0,21.2364,21.2517,21.2287,21.2364,320900.0
2011-02-04 15:20:00,27.74,27.76,27.73,27.74,410200.0,21.2364,21.2517,21.2287,21.2364,410200.0
2011-02-04 15:25:00,27.75,27.75,27.72,27.74,508600.0,21.2441,21.2441,21.2211,21.2364,508600.0
2011-02-04 15:30:00,27.74,27.74,27.72,27.73,537300.0,21.2364,21.2364,21.2211,21.2287,537300.0
2011-02-04 15:35:00,27.73,27.73,27.71,27.71,414000.0,21.2287,21.2287,21.2134,21.2134,414000.0
2011-02-04 15:40:00,27.71,27.74,27.71,27.74,735000.0,21.2134,21.2364,21.2134,21.2364,735000.0
2011-02-04 15:45:00,27.74,27.78,27.74,27.78,899500.0,21.2364,21.267,21.2364,21.267,899500.0
2011-02-04 15:50:00,27.77,27.78,27.72,27.73,814000.0,21.2594,21.267,21.2211,21.2287,814000.0
2011-02-04 15:55:00,27.73,27.78,27.72,27.78,1311200.0,21.2287,21.267,21.2211,21.267,1311200.0
2011-02-07 09:30:00,27.8,27.98,27.79,27.95,2076400.0,21.2823,21.4201,21.2747,21.3972,2076400.0
2011-02-07 09:35:00,27.95,27.99,27.94,27.99,1063500.0,21.3972,21.4278,21.3895,21.4278,1063500.0
2011-02-07 09:40:00,27.98,28.12,27.98,28.1,2359800.0,21.4201,21.5273,21.4201,21.512,2359800.0
2011-02-07 09:45:00,28.09,28.13,28.07,28.13,1273900.0,21.5043,21.535,21.489,21.535,1273900.0
2011-02-07 09:50:00,28.12,28.13,28.08,28.09,750200.0,21.5273,21.535,21.4967,21.5043,750200.0
2011-02-07 09:55:00,28.1,28.16,28.06,28.16,1361200.0,21.512,21.5579,21.4814,21.5579,1361200.0
2011-02-07 10:00:00,28.16,28.2,28.13,28.2,987800.0,21.5579,21.5886,21.535,21.5886,987800.0
2011-02-07 10:05:00,28.19,28.2,28.18,28.2,659300.0,21.5809,21.5886,21.5732,21.5886,659300.0
2011-02-07 10:10:00,28.2,28.23,28.19,28.21,1008900.0,21.5886,21.6115,21.5809,21.5962,1008900.0
2011-02-07 10:15:00,28.22,28.22,28.15,28.16,1122400.0,21.6039,21.6039,21.5503,21.5579,1122400.0
2011-02-07 10:20:00,28.15,28.2,28.15,28.2,620800.0,21.5503,21.5886,21.5503,21.5886,620800.0
2011-02-07 10:25:00,28.2,28.23,28.12,28.12,1028600.0,21.5886,21.6115,21.5273,21.5273,1028600.0
2011-02-07 10:30:00,28.12,28.15,28.12,28.14,863900.0,21.5273,21.5503,21.5273,21.5426,863900.0
2011-02-07 10:35:00,28.13,28.14,28.1,28.1,1059800.0,21.535,21.5426,21.512,21.512,1059800.0
2011-02-07 10:40:00,28.11,28.13,28.1,28.12,517800.0,21.5197,21.535,21.512,21.5273,517800.0
2011-02-07 10:45:00,28.11,28.13,28.08,28.13,609400.0,21.5197,21.535,21.4967,21.535,609400.0
2011-02-07 10:50:00,28.13,28.17,28.12,28.17,900300.0,21.535,21.5656,21.5273,21.5656,900300.0
2011-02-07 10:55:00,28.17,28.2,28.15,28.2,777200.0,21.5656,21.5886,21.5503,21.5886,777200.0
2011-02-07 11:00:00,28.2,28.21,28.17,28.19,692300.0,21.5886,21.5962,21.5656,21.5809,692300.0
2011-02-07 11:05:00,28.19,28.2,28.15,28.17,483700.0,21.5809,21.5886,21.5503,21.5656,483700.0
2011-02-07 11:10:00,28.17,28.21,28.16,28.17,1184300.0,21.5656,21.5962,21.5579,21.5656,1184300.0
2011-02-07 11:15:00,28.17,28.19,28.15,28.18,1139600.0,21.5656,21.5809,21.5503,21.5732,1139600.0
2011-02-07 11:20:00,28.19,28.21,28.16,28.18,1110000.0,21.5809,21.5962,21.5579,21.5732,1110000.0
2011-02-07 11:25:00,28.18,28.19,28.16,28.18,1088700.0,21.5732,21.5809,21.5579,21.5732,1088700.0
2011-02-07 11:30:00,28.18,28.24,28.18,28.24,723700.0,21.5732,21.6192,21.5732,21.6192,723700.0
2011-02-07 11:35:00,28.24,28.25,28.22,28.23,538900.0,21.6192,21.6268,21.6039,21.6115,538900.0
2011-02-07 11:40:00,28.23,28.25,28.21,28.22,1543600.0,21.6115,21.6268,21.5962,21.6039,1543600.0
2011-02-07 11:45:00,28.22,28.23,28.21,28.21,267300.0,21.6039,21.6115,21.5962,21.5962,267300.0
2011-02-07 11:50:00,28.21,28.23,28.21,28.22,521600.0,21.5962,21.6115,21.5962,21.6039,521600.0
2011-02-07 11:55:00,28.22,28.24,28.2,28.24,937500.0,21.6039,21.6192,21.5886,21.6192,937500.0
2011-02-07 12:00:00,28.23,28.25,28.23,28.25,633700.0,21.6115,21.6268,21.6115,21.6268,633700.0
2011-02-07 12:05:00,28.25,28.27,28.21,28.21,1072700.0,21.6268,21.6421,21.5962,21.5962,1072700.0
2011-02-07 12:10:00,28.21,28.21,28.18,28.2,391100.0,21.5962,21.5962,21.5732,21.5886,391100.0
2011-02-07 12:15:00,28.2,28.24,28.19,28.24,416300.0,21.5886,21.6192,21.5809,21.6192,416300.0
2011-02-07 12:20:00,28.24,28.25,28.23,28.24,470800.0,21.6192,21.6268,21.6115,21.6192,470800.0
2011-02-07 12:25:00,28.24,28.25,28.2,28.24,754300.0,21.6192,21.6268,21.5886,21.6192,754300.0
2011-02-07 12:30:00,28.24,28.26,28.23,28.26,364300.0,21.6192,21.6345,21.6115,21.6345,364300.0
2011-02-07 12:35:00,28.26,28.28,28.25,28.25,737000.0,21.6345,21.6498,21.6268,21.6268,737000.0
2011-02-07 12:40:00,28.26,28.34,28.25,28.3,1020800.0,21.6345,21.6957,21.6268,21.6651,1020800.0
2011-02-07 12:45:00,28.3,28.32,28.3,28.32,715700.0,21.6651,21.6804,21.6651,21.6804,715700.0
2011-02-07 12:50:00,28.31,28.32,28.3,28.3,507900.0,21.6728,21.6804,21.6651,21.6651,507900.0
2011-02-07 12:55:00,28.3,28.31,28.24,28.24,583500.0,21.6651,21.6728,21.6192,21.6192,583500.0
2011-02-07 13:00:00,28.24,28.29,28.24,28.27,750300.0,21.6192,21.6575,21.6192,21.6421,750300.0
2011-02-07 13:05:00,28.27,28.29,28.27,28.29,475400.0,21.6421,21.6575,21.6421,21.6575,475400.0
2011-02-07 13:10:00,28.29,28.32,28.28,28.32,453000.0,21.6575,21.6804,21.6498,21.6804,453000.0
2011-02-07 13:15:00,28.32,28.32,28.3,28.31,694400.0,21.6804,21.6804,21.6651,21.6728,694400.0
2011-02-07 13:20:00,28.3,28.32,28.28,28.28,337400.0,21.6651,21.6804,21.6498,21.6498,337400.0
2011-02-07 13:25:00,28.28,28.29,28.26,28.26,806900.0,21.6498,21.6575,21.6345,21.6345,806900.0
2011-02-07 13:30:00,28.26,28.27,28.21,28.23,518600.0,21.6345,21.6421,21.5962,21.6115,518600.0
2011-02-07 13:35:00,28.23,28.26,28.23,28.26,380600.0,21.6115,21.6345,21.6115,21.6345,380600.0
2011-02-07 13:40:00,28.26,28.27,28.25,28.26,887900.0,21.6345,21.6421,21.6268,21.6345,887900.0
2011-02-07 13:45:00,28.25,28.26,28.24,28.25,315000.0,21.6268,21.6345,21.6192,21.6268,315000.0
2011-02-07 13:50:00,28.25,28.26,28.24,28.24,655700.0,21.6268,21.6345,21.6192,21.6192,655700.0
2011-02-07 13:55:00,28.25,28.27,28.24,28.26,452400.0,21.6268,21.6421,21.6192,21.6345,452400.0
2011-02-07 14:00:00,28.26,28.27,28.25,28.26,227600.0,21.6345,21.6421,21.6268,21.6345,227600.0
2011-02-07 14:05:00,28.26,28.27,28.25,28.25,461700.0,21.6345,21.6421,21.6268,21.6268,461700.0
2011-02-07 14:10:00,28.26,28.27,28.24,28.25,309200.0,21.6345,21.6421,21.6192,21.6268,309200.0
2011-02-07 14:15:00,28.24,28.27,28.24,28.26,389000.0,21.6192,21.6421,21.6192,21.6345,389000.0
2011-02-07 14:20:00,28.25,28.27,28.25,28.25,249700.0,21.6268,21.6421,21.6268,21.6268,249700.0
2011-02-07 14:25:00,28.25,28.27,28.25,28.26,329300.0,21.6268,21.6421,21.6268,21.6345,329300.0
2011-02-07 14:30:00,28.26,28.26,28.25,28.25,187600.0,21.6345,21.6345,21.6268,21.6268,187600.0
2011-02-07 14:35:00,28.25,28.26,28.25,28.26,446500.0,21.6268,21.6345,21.6268,21.6345,446500.0
2011-02-07 14:40:00,28.25,28.26,28.25,28.26,202400.0,21.6268,21.6345,21.6268,21.6345,202400.0
2011-02-07 14:45:00,28.26,28.26,28.25,28.25,345800.0,21.6345,21.6345,21.6268,21.6268,345800.0
2011-02-07 14:50:00,28.25,28.26,28.25,28.26,527600.0,21.6268,21.6345,21.6268,21.6345,527600.0
2011-02-07 14:55:00,28.25,28.26,28.18,28.23,1485800.0,21.6268,21.6345,21.5732,21.6115,1485800.0
2011-02-07 15:00:00,28.24,28.26,28.22,28.26,807800.0,21.6192,21.6345,21.6039,21.6345,807800.0
2011-02-07 15:05:00,28.26,28.26,28.25,28.25,251300.0,21.6345,21.6345,21.6268,21.6268,251300.0
2011-02-07 15:10:00,28.25,28.26,28.19,28.2,876300.0,21.6268,21.6345,21.5809,21.5886,876300.0
2011-02-07 15:15:00,28.2,28.22,28.19,28.2,1066100.0,21.5886,21.6039,21.5809,21.5886,1066100.0
2011-02-07 15:20:00,28.21,28.23,28.2,28.22,475400.0,21.5962,21.6115,21.5886,21.6039,475400.0
2011-02-07 15:25:00,28.23,28.26,28.21,28.26,813900.0,21.6115,21.6345,21.5962,21.6345,813900.0
2011-02-07 15:30:00,28.25,28.3,28.24,28.27,1034500.0,21.6268,21.6651,21.6192,21.6421,1034500.0
2011-02-07 15:35:00,28.28,28.28,28.25,28.27,566000.0,21.6498,21.6498,21.6268,21.6421,566000.0
2011-02-07 15:40:00,28.26,28.28,28.25,28.28,1318900.0,21.6345,21.6498,21.6268,21.6498,1318900.0
2011-02-07 15:45:00,28.28,28.29,28.22,28.22,3267700.0,21.6498,21.6575,21.6039,21.6039,3267700.0
2011-02-07 15:50:00,28.22,28.27,28.2,28.25,2142700.0,21.6039,21.6421,21.5886,21.6268,2142700.0
2011-02-07 15:55:00,28.24,28.25,28.19,28.19,3133800.0,21.6192,21.6268,21.5809,21.5809,3133800.0
2011-02-08 09:30:00,28.1,28.2,28.05,28.15,1494200.0,21.512,21.5886,21.4737,21.5503,1494200.0
2011-02-08 09:35:00,28.15,28.25,28.12,28.24,980800.0,21.5503,21.6268,21.5273,21.6192,980800.0
2011-02-08 09:40:00,28.24,28.3,28.22,28.3,757900.0,21.6192,21.6651,21.6039,21.6651,757900.0
2011-02-08 09:45:00,28.29,28.3,28.25,28.27,841500.0,21.6575,21.6651,21.6268,21.6421,841500.0
2011-02-08 09:50:00,28.28,28.34,28.27,28.33,653800.0,21.6498,21.6957,21.6421,21.6881,653800.0
2011-02-08 09:55:00,28.33,28.34,28.27,28.3,674600.0,21.6881,21.6957,21.6421,21.6651,674600.0
2011-02-08 10:00:00,28.3,28.31,28.26,28.28,492300.0,21.6651,21.6728,21.6345,21.6498,492300.0
2011-02-08 10:05:00,28.29,28.33,28.28,28.3,495500.0,21.6575,21.6881,21.6498,21.6651,495500.0
2011-02-08 10:10:00,28.3,28.31,28.24,28.27,436900.0,21.6651,21.6728,21.6192,21.6421,436900.0
2011-02-08 10:15:00,28.28,28.29,28.24,28.26,409300.0,21.6498,21.6575,21.6192,21.6345,409300.0
2011-02-08 10:20:00,28.27,28.3,28.25,28.29,369900.0,21.6421,21.6651,21.6268,21.6575,369900.0
2011-02-08 10:25:00,28.29,28.3,28.2,28.21,689600.0,21.6575,21.6651,21.5886,21.5962,689600.0
2011-02-08 10:30:00,28.21,28.23,28.2,28.22,423300.0,21.5962,21.6115,21.5886,21.6039,423300.0
2011-02-08 10:35:00,28.21,28.23,28.2,28.2,496500.0,21.5962,21.6115,21.5886,21.5886,496500.0
2011-02-08 10:40:00,28.2,28.25,28.2,28.25,297700.0,21.5886,21.6268,21.5886,21.6268,297700.0
2011-02-08 10:45:00,28.24,28.26,28.24,28.25,397900.0,21.6192,21.6345,21.6192,21.6268,397900.0
2011-02-08 10:50:00,28.25,28.26,28.22,28.24,376000.0,21.6268,21.6345,21.6039,21.6192,376000.0
2011-02-08 10:55:00,28.24,28.26,28.21,28.21,422600.0,21.6192,21.6345,21.5962,21.5962,422600.0
2011-02-08 11:00:00,28.22,28.23,28.17,28.19,463300.0,21.6039,21.6115,21.5656,21.5809,463300.0
2011-02-08 11:05:00,28.18,28.19,28.13,28.16,604800.0,21.5732,21.5809,21.535,21.5579,604800.0
2011-02-08 11:10:00,28.15,28.18,28.15,28.16,382300.0,21.5503,21.5732,21.5503,21.5579,382300.0
2011-02-08 11:15:00,28.16,28.21,28.16,28.2,304800.0,21.5579,21.5962,21.5579,21.5886,304800.0
2011-02-08 11:20:00,28.2,28.21,28.17,28.21,315000.0,21.5886,21.5962,21.5656,21.5962,315000.0
2011-02-08 11:25:00,28.21,28.21,28.18,28.19,412100.0,21.5962,21.5962,21.5732,21.5809,412100.0
2011-02-08 11:30:00,28.19,28.25,28.19,28.22,687200.0,21.5809,21.6268,21.5809,21.6039,687200.0
2011-02-08 11:35:00,28.22,28.26,28.19,28.2,529700.0,21.6039,21.6345,21.5809,21.5886,529700.0
2011-02-08 11:40:00,28.19,28.25,28.19,28.21,824400.0,21.5809,21.6268,21.5809,21.5962,824400.0
2011-02-08 11:45:00,28.21,28.21,28.2,28.21,79300.0,21.5962,21.5962,21.5886,21.5962,79300.0
2011-02-08 11:50:00,28.2,28.21,28.19,28.21,488000.0,21.5886,21.5962,21.5809,21.5962,488000.0
2011-02-08 11:55:00,28.2,28.21,28.19,28.21,232500.0,21.5886,21.5962,21.5809,21.5962,232500.0
2011-02-08 12:00:00,28.21,28.21,28.19,28.2,252400.0,21.5962,21.5962,21.5809,21.5886,252400.0
2011-02-08 12:05:00,28.19,28.21,28.18,28.2,229600.0,21.5809,21.5962,21.5732,21.5886,229600.0
2011-02-08 12:10:00,28.21,28.21,28.19,28.2,167800.0,21.5962,21.5962,21.5809,21.5886,167800.0
2011-02-08 12:15:00,28.19,28.21,28.19,28.2,160800.0,21.5809,21.5962,21.5809,21.5886,160800.0
2011-02-08 12:20:00,28.2,28.2,28.18,28.18,139200.0,21.5886,21.5886,21.5732,21.5732,139200.0
2011-02-08 12:25:00,28.18,28.19,28.18,28.18,85500.0,21.5732,21.5809,21.5732,21.5732,85500.0
2011-02-08 12:30:00,28.18,28.21,28.18,28.18,270400.0,21.5732,21.5962,21.5732,21.5732,270400.0
2011-02-08 12:35:00,28.19,28.2,28.18,28.19,110800.0,21.5809,21.5886,21.5732,21.5809,110800.0
2011-02-08 12:40:00,28.2,28.2,28.16,28.17,158700.0,21.5886,21.5886,21.5579,21.5656,158700.0
2011-02-08 12:45:00,28.16,28.17,28.14,28.16,287800.0,21.5579,21.5656,21.5426,21.5579,287800.0
2011-02-08 12:50:00,28.16,28.18,28.15,28.18,141900.0,21.5579,21.5732,21.5503,21.5732,141900.0
2011-02-08 12:55:00,28.17,28.18,28.16,28.18,262400.0,21.5656,21.5732,21.5579,21.5732,262400.0
2011-02-08 13:00:00,28.17,28.18,28.17,28.18,150100.0,21.5656,21.5732,21.5656,21.5732,150100.0
2011-02-08 13:05:00,28.18,28.18,28.15,28.16,212600.0,21.5732,21.5732,21.5503,21.5579,212600.0
2011-02-08 13:10:00,28.15,28.17,28.15,28.15,253400.0,21.5503,21.5656,21.5503,21.5503,253400.0
2011-02-08 13:15:00,28.15,28.17,28.13,28.16,607100.0,21.5503,21.5656,21.535,21.5579,607100.0
2011-02-08 13:20:00,28.17,28.18,28.16,28.16,153700.0,21.5656,21.5732,21.5579,21.5579,153700.0
2011-02-08 13:25:00,28.16,28.18,28.15,28.15,173600.0,21.5579,21.5732,21.5503,21.5503,173600.0
2011-02-08 13:30:00,28.15,28.16,28.14,28.15,148900.0,21.5503,21.5579,21.5426,21.5503,148900.0
2011-02-08 13:35:00,28.15,28.15,28.11,28.14,427400.0,21.5503,21.5503,21.5197,21.5426,427400.0
2011-02-08 13:40:00,28.14,28.15,28.14,28.14,77800.0,21.5426,21.5503,21.5426,21.5426,77800.0
2011-02-08 13:45:00,28.14,28.16,28.12,28.14,534100.0,21.5426,21.5579,21.5273,21.5426,534100.0
2011-02-08 13:50:00,28.14,28.17,28.14,28.16,387400.0,21.5426,21.5656,21.5426,21.5579,387400.0
2011-02-08 13:55:00,28.17,28.18,28.16,28.18,183000.0,21.5656,21.5732,21.5579,21.5732,183000.0
2011-02-08 14:00:00,28.18,28.19,28.17,28.19,147300.0,21.5732,21.5809,21.5656,21.5809,147300.0
2011-02-08 14:05:00,28.18,28.21,28.18,28.2,224800.0,21.5732,21.5962,21.5732,21.5886,224800.0
2011-02-08 14:10:00,28.18,28.19,28.17,28.19,191800.0,21.5732,21.5809,21.5656,21.5809,191800.0
2011-02-08 14:15:00,28.18,28.2,28.17,28.17,181400.0,21.5732,21.5886,21.5656,21.5656,181400.0
2011-02-08 14:20:00,28.17,28.19,28.17,28.19,217100.0,21.5656,21.5809,21.5656,21.5809,217100.0
2011-02-08 14:25:00,28.19,28.22,28.19,28.22,236000.0,21.5809,21.6039,21.5809,21.6039,236000.0
2011-02-08 14:30:00,28.22,28.23,28.2,28.21,282700.0,21.6039,21.6115,21.5886,21.5962,282700.0
2011-02-08 14:35:00,28.2,28.24,28.2,28.23,186800.0,21.5886,21.6192,21.5886,21.6115,186800.0
2011-02-08 14:40:00,28.23,28.24,28.21,28.22,222700.0,21.6115,21.6192,21.5962,21.6039,222700.0
2011-02-08 14:45:00,28.21,28.24,28.19,28.23,761900.0,21.5962,21.6192,21.5809,21.6115,761900.0
2011-02-08 14:50:00,28.23,28.23,28.17,28.19,1094500.0,21.6115,21.6115,21.5656,21.5809,1094500.0
2011-02-08 14:55:00,28.19,28.23,28.18,28.22,398200.0,21.5809,21.6115,21.5732,21.6039,398200.0
2011-02-08 15:00:00,28.22,28.23,28.19,28.21,284800.0,21.6039,21.6115,21.5809,21.5962,284800.0
2011-02-08 15:05:00,28.21,28.24,28.2,28.24,365400.0,21.5962,21.6192,21.5886,21.6192,365400.0
2011-02-08 15:10:00,28.24,28.24,28.21,28.22,326500.0,21.6192,21.6192,21.5962,21.6039,326500.0
2011-02-08 15:15:00,28.22,28.22,28.2,28.21,263100.0,21.6039,21.6039,21.5886,21.5962,263100.0
2011-02-08 15:20:00,28.21,28.21,28.19,28.2,208200.0,21.5962,21.5962,21.5809,21.5886,208200.0
2011-02-08 15:25:00,28.21,28.21,28.19,28.2,373800.0,21.5962,21.5962,21.5809,21.5886,373800.0
2011-02-08 15:30:00,28.21,28.23,28.2,28.23,260100.0,21.5962,21.6115,21.5886,21.6115,260100.0
2011-02-08 15:35:00,28.23,28.23,28.21,28.22,576200.0,21.6115,21.6115,21.5962,21.6039,576200.0
2011-02-08 15:40:00,28.23,28.23,28.22,28.23,295800.0,21.6115,21.6115,21.6039,21.6115,295800.0
2011-02-08 15:45:00,28.23,28.25,28.22,28.25,612300.0,21.6115,21.6268,21.6039,21.6268,612300.0
2011-02-08 15:50:00,28.24,28.3,28.24,28.3,764500.0,21.6192,21.6651,21.6192,21.6651,764500.0
2011-02-08 15:55:00,28.3,28.3,28.27,28.29,1657500.0,21.6651,21.6651,21.6421,21.6575,1657500.0
2011-02-09 09:30:00,28.18,28.22,28.12,28.22,1065700.0,21.5732,21.6039,21.5273,21.6039,1065700.0
2011-02-09 09:35:00,28.22,28.22,28.11,28.17,625600.0,21.6039,21.6039,21.5197,21.5656,625600.0
2011-02-09 09:40:00,28.17,28.25,28.15,28.25,393200.0,21.5656,21.6268,21.5503,21.6268,393200.0
2011-02-09 09:45:00,28.24,28.26,28.21,28.21,360000.0,21.6192,21.6345,21.5962,21.5962,360000.0
2011-02-09 09:50:00,28.21,28.25,28.21,28.25,244000.0,21.5962,21.6268,21.5962,21.6268,244000.0
2011-02-09 09:55:00,28.25,28.25,28.22,28.22,269900.0,21.6268,21.6268,21.6039,21.6039,269900.0
2011-02-09 10:00:00,28.23,28.25,28.21,28.23,443900.0,21.6115,21.6268,21.5962,21.6115,443900.0
2011-02-09 10:05:00,28.23,28.26,28.22,28.24,505200.0,21.6115,21.6345,21.6039,21.6192,505200.0
2011-02-09 10:10:00,28.24,28.25,28.2,28.21,561500.0,21.6192,21.6268,21.5886,21.5962,561500.0
2011-02-09 10:15:00,28.2,28.21,28.17,28.2,834700.0,21.5886,21.5962,21.5656,21.5886,834700.0
2011-02-09 10:20:00,28.2,28.2,28.11,28.12,935800.0,21.5886,21.5886,21.5197,21.5273,935800.0
2011-02-09 10:25:00,28.13,28.18,28.12,28.15,489200.0,21.535,21.5732,21.5273,21.5503,489200.0
2011-02-09 10:30:00,28.15,28.16,28.12,28.14,697300.0,21.5503,21.5579,21.5273,21.5426,697300.0
2011-02-09 10:35:00,28.14,28.18,28.13,28.18,264700.0,21.5426,21.5732,21.535,21.5732,264700.0
2011-02-09 10:40:00,28.17,28.19,28.13,28.13,387300.0,21.5656,21.5809,21.535,21.535,387300.0
2011-02-09 10:45:00,28.14,28.16,28.12,28.16,407200.0,21.5426,21.5579,21.5273,21.5579,407200.0
2011-02-09 10:50:00,28.15,28.17,28.12,28.14,831600.0,21.5503,21.5656,21.5273,21.5426,831600.0
2011-02-09 10:55:00,28.14,28.15,28.11,28.13,595500.0,21.5426,21.5503,21.5197,21.535,595500.0
2011-02-09 11:00:00,28.13,28.14,28.11,28.14,342400.0,21.535,21.5426,21.5197,21.5426,342400.0
2011-02-09 11:05:00,28.13,28.16,28.12,28.15,401200.0,21.535,21.5579,21.5273,21.5503,401200.0
2011-02-09 11:10:00,28.15,28.16,28.13,28.14,361000.0,21.5503,21.5579,21.535,21.5426,361000.0
2011-02-09 11:15:00,28.13,28.14,28.08,28.09,885500.0,21.535,21.5426,21.4967,21.5043,885500.0
2011-02-09 11:20:00,28.09,28.11,28.04,28.07,1369300.0,21.5043,21.5197,21.4661,21.489,1369300.0
2011-02-09 11:25:00,28.07,28.11,28.06,28.08,570400.0,21.489,21.5197,21.4814,21.4967,570400.0
2011-02-09 11:30:00,28.09,28.12,28.08,28.09,420300.0,21.5043,21.5273,21.4967,21.5043,420300.0
2011-02-09 11:35:00,28.09,28.11,28.08,28.09,394000.0,21.5043,21.5197,21.4967,21.5043,394000.0
2011-02-09 11:40:00,28.09,28.12,28.08,28.11,341600.0,21.5043,21.5273,21.4967,21.5197,341600.0
2011-02-09 11:45:00,28.12,28.12,28.1,28.11,204200.0,21.5273,21.5273,21.512,21.5197,204200.0
2011-02-09 11:50:00,28.1,28.12,28.09,28.11,318700.0,21.512,21.5273,21.5043,21.5197,318700.0
2011-02-09 11:55:00,28.1,28.11,28.09,28.09,278100.0,21.512,21.5197,21.5043,21.5043,278100.0
2011-02-09 12:00:00,28.09,28.14,28.09,28.14,564700.0,21.5043,21.5426,21.5043,21.5426,564700.0
2011-02-09 12:05:00,28.13,28.15,28.11,28.15,604800.0,21.535,21.5503,21.5197,21.5503,604800.0
2011-02-09 12:10:00,28.15,28.16,28.13,28.13,537400.0,21.5503,21.5579,21.535,21.535,537400.0
2011-02-09 12:15:00,28.13,28.14,28.1,28.1,832400.0,21.535,21.5426,21.512,21.512,832400.0
2011-02-09 12:20:00,28.1,28.13,28.08,28.12,878400.0,21.512,21.535,21.4967,21.5273,878400.0
2011-02-09 12:25:00,28.11,28.14,28.11,28.12,190100.0,21.5197,21.5426,21.5197,21.5273,190100.0
2011-02-09 12:30:00,28.12,28.15,28.12,28.14,278800.0,21.5273,21.5503,21.5273,21.5426,278800.0
2011-02-09 12:35:00,28.14,28.16,28.13,28.14,372300.0,21.5426,21.5579,21.535,21.5426,372300.0
2011-02-09 12:40:00,28.14,28.15,28.12,28.12,101300.0,21.5426,21.5503,21.5273,21.5273,101300.0
2011-02-09 12:45:00,28.12,28.15,28.12,28.14,277700.0,21.5273,21.5503,21.5273,21.5426,277700.0
2011-02-09 12:50:00,28.14,28.15,28.12,28.14,282400.0,21.5426,21.5503,21.5273,21.5426,282400.0
2011-02-09 12:55:00,28.13,28.15,28.11,28.12,309000.0,21.535,21.5503,21.5197,21.5273,309000.0
2011-02-09 13:00:00,28.12,28.14,28.11,28.14,310100.0,21.5273,21.5426,21.5197,21.5426,310100.0
2011-02-09 13:05:00,28.13,28.15,28.13,28.13,245800.0,21.535,21.5503,21.535,21.535,245800.0
2011-02-09 13:10:00,28.14,28.14,28.11,28.12,164500.0,21.5426,21.5426,21.5197,21.5273,164500.0
2011-02-09 13:15:00,28.12,28.12,28.11,28.11,146500.0,21.5273,21.5273,21.5197,21.5197,146500.0
2011-02-09 13:20:00,28.12,28.12,28.11,28.11,207400.0,21.5273,21.5273,21.5197,21.5197,207400.0
2011-02-09 13:25:00,28.11,28.12,28.1,28.11,376300.0,21.5197,21.5273,21.512,21.5197,376300.0
2011-02-09 13:30:00,28.11,28.12,28.1,28.1,135600.0,21.5197,21.5273,21.512,21.512,135600.0
2011-02-09 13:35:00,28.11,28.11,28.1,28.11,198000.0,21.5197,21.5197,21.512,21.5197,198000.0
2011-02-09 13:40:00,28.11,28.11,28.1,28.1,363200.0,21.5197,21.5197,21.512,21.512,363200.0
2011-02-09 13:45:00,28.1,28.14,28.1,28.14,538200.0,21.512,21.5426,21.512,21.5426,538200.0
2011-02-09 13:50:00,28.13,28.15,28.12,28.12,708300.0,21.535,21.5503,21.5273,21.5273,708300.0
2011-02-09 13:55:00,28.12,28.14,28.11,28.11,1030000.0,21.5273,21.5426,21.5197,21.5197,1030000.0
2011-02-09 14:00:00,28.11,28.13,28.1,28.11,589700.0,21.5197,21.535,21.512,21.5197,589700.0
2011-02-09 14:05:00,28.11,28.13,28.09,28.1,563600.0,21.5197,21.535,21.5043,21.512,563600.0
2011-02-09 14:10:00,28.1,28.11,28.09,28.11,174500.0,21.512,21.5197,21.5043,21.5197,174500.0
2011-02-09 14:15:00,28.1,28.11,28.08,28.08,594000.0,21.512,21.5197,21.4967,21.4967,594000.0
2011-02-09 14:20:00,28.08,28.1,28.04,28.06,1172400.0,21.4967,21.512,21.4661,21.4814,1172400.0
2011-02-09 14:25:00,28.07,28.1,28.04,28.09,623700.0,21.489,21.512,21.4661,21.5043,623700.0
2011-02-09 14:30:00,28.09,28.1,28.06,28.07,1458000.0,21.5043,21.512,21.4814,21.489,1458000.0
2011-02-09 14:35:00,28.08,28.09,28.07,28.08,1134600.0,21.4967,21.5043,21.489,21.4967,1134600.0
2011-02-09 14:40:00,28.08,28.1,28.07,28.09,1425000.0,21.4967,21.512,21.489,21.5043,1425000.0
2011-02-09 14:45:00,28.1,28.1,28.05,28.06,603300.0,21.512,21.512,21.4737,21.4814,603300.0
2011-02-09 14:50:00,28.07,28.11,28.06,28.07,724400.0,21.489,21.5197,21.4814,21.489,724400.0
2011-02-09 14:55:00,28.06,28.09,28.03,28.04,1035800.0,21.4814,21.5043,21.4584,21.4661,1035800.0
2011-02-09 15:00:00,28.03,28.05,28.03,28.04,693700.0,21.4584,21.4737,21.4584,21.4661,693700.0
2011-02-09 15:05:00,28.03,28.04,27.96,27.96,1208300.0,21.4584,21.4661,21.4048,21.4048,1208300.0
2011-02-09 15:10:00,27.96,28.04,27.96,28.02,1068000.0,21.4048,21.4661,21.4048,21.4508,1068000.0
2011-02-09 15:15:00,28.03,28.04,28.02,28.02,473500.0,21.4584,21.4661,21.4508,21.4508,473500.0
2011-02-09 15:20:00,28.02,28.04,28.02,28.03,334600.0,21.4508,21.4661,21.4508,21.4584,334600.0
2011-02-09 15:25:00,28.04,28.04,27.97,28.0,1421900.0,21.4661,21.4661,21.4125,21.4354,1421900.0
2011-02-09 15:30:00,28.0,28.01,27.99,27.99,533200.0,21.4354,21.4431,21.4278,21.4278,533200.0
2011-02-09 15:35:00,28.0,28.0,27.98,27.98,677300.0,21.4354,21.4354,21.4201,21.4201,677300.0
2011-02-09 15:40:00,27.98,27.99,27.95,27.99,930100.0,21.4201,21.4278,21.3972,21.4278,930100.0
2011-02-09 15:45:00,27.99,28.0,27.91,27.93,1916500.0,21.4278,21.4354,21.3665,21.3819,1916500.0
2011-02-09 15:50:00,27.94,28.0,27.94,28.0,1375600.0,21.3895,21.4354,21.3895,21.4354,1375600.0
2011-02-09 15:55:00,28.0,28.01,27.95,27.95,2605300.0,21.4354,21.4431,21.3972,21.3972,2605300.0
2011-02-10 09:30:00,27.94,27.94,27.6,27.62,3187700.0,21.3895,21.3895,21.1292,21.1445,3187700.0
2011-02-10 09:35:00,27.62,27.64,27.54,27.6,2554600.0,21.1445,21.1598,21.0833,21.1292,2554600.0
2011-02-10 09:40:00,27.6,27.6,27.52,27.53,1422800.0,21.1292,21.1292,21.068,21.0756,1422800.0
2011-02-10 09:45:00,27.53,27.53,27.38,27.39,1650000.0,21.0756,21.0756,20.9608,20.9685,1650000.0
2011-02-10 09:50:00,27.39,27.45,27.36,27.45,1821200.0,20.9685,21.0144,20.9455,21.0144,1821200.0
2011-02-10 09:55:00,27.44,27.45,27.36,27.4,1557700.0,21.0067,21.0144,20.9455,20.9761,1557700.0
2011-02-10 10:00:00,27.4,27.4,27.29,27.37,2073200.0,20.9761,20.9761,20.8919,20.9531,2073200.0
2011-02-10 10:05:00,27.36,27.56,27.36,27.46,2152000.0,20.9455,21.0986,20.9455,21.022,2152000.0
2011-02-10 10:10:00,27.46,27.49,27.43,27.47,1546700.0,21.022,21.045,20.9991,21.0297,1546700.0
2011-02-10 10:15:00,27.46,27.5,27.45,27.46,1380700.0,21.022,21.0527,21.0144,21.022,1380700.0
2011-02-10 10:20:00,27.46,27.46,27.41,27.44,1825000.0,21.022,21.022,20.9838,21.0067,1825000.0
2011-02-10 10:25:00,27.44,27.48,27.42,27.48,879300.0,21.0067,21.0374,20.9914,21.0374,879300.0
2011-02-10 10:30:00,27.47,27.48,27.44,27.46,999900.0,21.0297,21.0374,21.0067,21.022,999900.0
2011-02-10 10:35:00,27.45,27.5,27.45,27.48,1137700.0,21.0144,21.0527,21.0144,21.0374,1137700.0
2011-02-10 10:40:00,27.48,27.49,27.46,27.49,607000.0,21.0374,21.045,21.022,21.045,607000.0
2011-02-10 10:45:00,27.49,27.52,27.48,27.52,631600.0,21.045,21.068,21.0374,21.068,631600.0
2011-02-10 10:50:00,27.52,27.52,27.49,27.51,975700.0,21.068,21.068,21.045,21.0603,975700.0
2011-02-10 10:55:00,27.52,27.54,27.51,27.52,654900.0,21.068,21.0833,21.0603,21.068,654900.0
2011-02-10 11:00:00,27.52,27.61,27.5,27.6,789600.0,21.068,21.1369,21.0527,21.1292,789600.0
2011-02-10 11:05:00,27.61,27.62,27.57,27.58,1178500.0,21.1369,21.1445,21.1063,21.1139,1178500.0
2011-02-10 11:10:00,27.58,27.59,27.55,27.55,339800.0,21.1139,21.1216,21.0909,21.0909,339800.0
2011-02-10 11:15:00,27.56,27.6,27.53,27.56,699900.0,21.0986,21.1292,21.0756,21.0986,699900.0
2011-02-10 11:20:00,27.56,27.58,27.55,27.55,598500.0,21.0986,21.1139,21.0909,21.0909,598500.0
2011-02-10 11:25:00,27.55,27.56,27.48,27.5,1127800.0,21.0909,21.0986,21.0374,21.0527,1127800.0
2011-02-10 11:30:00,27.5,27.53,27.48,27.51,617200.0,21.0527,21.0756,21.0374,21.0603,617200.0
2011-02-10 11:35:00,27.52,27.52,27.47,27.49,686800.0,21.068,21.068,21.0297,21.045,686800.0
2011-02-10 11:40:00,27.49,27.51,27.48,27.49,379600.0,21.045,21.0603,21.0374,21.045,379600.0
2011-02-10 11:45:00,27.48,27.53,27.48,27.49,465700.0,21.0374,21.0756,21.0374,21.045,465700.0
2011-02-10 11:50:00,27.5,27.52,27.48,27.5,358300.0,21.0527,21.068,21.0374,21.0527,358300.0
2011-02-10 11:55:00,27.5,27.51,27.45,27.46,634600.0,21.0527,21.0603,21.0144,21.022,634600.0
2011-02-10 12:00:00,27.46,27.46,27.42,27.44,364600.0,21.022,21.022,20.9914,21.0067,364600.0
2011-02-10 12:05:00,27.43,27.45,27.41,27.45,560000.0,20.9991,21.0144,20.9838,21.0144,560000.0
2011-02-10 12:10:00,27.44,27.46,27.43,27.45,554600.0,21.0067,21.022,20.9991,21.0144,554600.0
2011-02-10 12:15:00,27.45,27.45,27.43,27.44,370500.0,21.0144,21.0144,20.9991,21.0067,370500.0
2011-02-10 12:20:00,27.45,27.48,27.44,27.46,267400.0,21.0144,21.0374,21.0067,21.022,267400.0
2011-02-10 12:25:00,27.46,27.47,27.41,27.42,938400.0,21.022,21.0297,20.9838,20.9914,938400.0
2011-02-10 12:30:00,27.41,27.44,27.41,27.42,299000.0,20.9838,21.0067,20.9838,20.9914,299000.0
2011-02-10 12:35:00,27.41,27.44,27.41,27.42,555000.0,20.9838,21.0067,20.9838,20.9914,555000.0
2011-02-10 12:40:00,27.41,27.44,27.41,27.44,522300.0,20.9838,21.0067,20.9838,21.0067,522300.0
2011-02-10 12:45:00,27.43,27.45,27.42,27.42,496000.0,20.9991,21.0144,20.9914,20.9914,496000.0
2011-02-10 12:50:00,27.43,27.43,27.42,27.43,107700.0,20.9991,20.9991,20.9914,20.9991,107700.0
2011-02-10 12:55:00,27.43,27.43,27.41,27.42,567700.0,20.9991,20.9991,20.9838,20.9914,567700.0
2011-02-10 13:00:00,27.41,27.42,27.38,27.38,762700.0,20.9838,20.9914,20.9608,20.9608,762700.0
2011-02-10 13:05:00,27.39,27.4,27.37,27.39,420400.0,20.9685,20.9761,20.9531,20.9685,420400.0
2011-02-10 13:10:00,27.39,27.4,27.39,27.39,90900.0,20.9685,20.9761,20.9685,20.9685,90900.0
2011-02-10 13:15:00,27.39,27.4,27.38,27.39,486900.0,20.9685,20.9761,20.9608,20.9685,486900.0
2011-02-10 13:20:00,27.4,27.41,27.39,27.41,349300.0,20.9761,20.9838,20.9685,20.9838,349300.0
2011-02-10 13:25:00,27.41,27.41,27.36,27.37,492400.0,20.9838,20.9838,20.9455,20.9531,492400.0
2011-02-10 13:30:00,27.37,27.4,27.36,27.37,522500.0,20.9531,20.9761,20.9455,20.9531,522500.0
2011-02-10 13:35:00,27.37,27.4,27.37,27.4,310300.0,20.9531,20.9761,20.9531,20.9761,310300.0
2011-02-10 13:40:00,27.4,27.44,27.38,27.44,1070000.0,20.9761,21.0067,20.9608,21.0067,1070000.0
2011-02-10 13:45:00,27.44,27.45,27.41,27.41,584000.0,21.0067,21.0144,20.9838,20.9838,584000.0
2011-02-10 13:50:00,27.41,27.42,27.39,27.4,903700.0,20.9838,20.9914,20.9685,20.9761,903700.0
2011-02-10 13:55:00,27.4,27.4,27.39,27.4,166600.0,20.9761,20.9761,20.9685,20.9761,166600.0
2011-02-10 14:00:00,27.4,27.4,27.36,27.38,946100.0,20.9761,20.9761,20.9455,20.9608,946100.0
2011-02-10 14:05:00,27.38,27.38,27.35,27.36,797700.0,20.9608,20.9608,20.9378,20.9455,797700.0
2011-02-10 14:10:00,27.36,27.37,27.32,27.34,671500.0,20.9455,20.9531,20.9149,20.9302,671500.0
2011-02-10 14:15:00,27.33,27.36,27.32,27.35,606400.0,20.9225,20.9455,20.9149,20.9378,606400.0
2011-02-10 14:20:00,27.35,27.38,27.34,27.37,592500.0,20.9378,20.9608,20.9302,20.9531,592500.0
2011-02-10 14:25:00,27.37,27.4,27.36,27.38,388100.0,20.9531,20.9761,20.9455,20.9608,388100.0
2011-02-10 14:30:00,27.39,27.41,27.38,27.4,519000.0,20.9685,20.9838,20.9608,20.9761,519000.0
2011-02-10 14:35:00,27.4,27.41,27.39,27.41,1478200.0,20.9761,20.9838,20.9685,20.9838,1478200.0
2011-02-10 14:40:00,27.41,27.44,27.4,27.43,349900.0,20.9838,21.0067,20.9761,20.9991,349900.0
2011-02-10 14:45:00,27.43,27.44,27.42,27.43,565900.0,20.9991,21.0067,20.9914,20.9991,565900.0
2011-02-10 14:50:00,27.44,27.44,27.42,27.43,792000.0,21.0067,21.0067,20.9914,20.9991,792000.0
2011-02-10 14:55:00,27.43,27.45,27.41,27.41,723300.0,20.9991,21.0144,20.9838,20.9838,723300.0
2011-02-10 15:00:00,27.41,27.42,27.38,27.41,854900.0,20.9838,20.9914,20.9608,20.9838,854900.0
2011-02-10 15:05:00,27.41,27.42,27.36,27.37,607800.0,20.9838,20.9914,20.9455,20.9531,607800.0
2011-02-10 15:10:00,27.36,27.39,27.36,27.38,578600.0,20.9455,20.9685,20.9455,20.9608,578600.0
2011-02-10 15:15:00,27.38,27.38,27.36,27.37,447900.0,20.9608,20.9608,20.9455,20.9531,447900.0
2011-02-10 15:20:00,27.36,27.37,27.36,27.36,282200.0,20.9455,20.9531,20.9455,20.9455,282200.0
2011-02-10 15:25:00,27.36,27.37,27.36,27.36,673500.0,20.9455,20.9531,20.9455,20.9455,673500.0
2011-02-10 15:30:00,27.37,27.39,27.35,27.35,1609200.0,20.9531,20.9685,20.9378,20.9378,1609200.0
2011-02-10 15:35:00,27.36,27.36,27.32,27.36,1217000.0,20.9455,20.9455,20.9149,20.9455,1217000.0
2011-02-10 15:40:00,27.35,27.44,27.35,27.43,882600.0,20.9378,21.0067,20.9378,20.9991,882600.0
2011-02-10 15:45:00,27.43,27.47,27.39,27.47,1961900.0,20.9991,21.0297,20.9685,21.0297,1961900.0
2011-02-10 15:50:00,27.47,27.5,27.42,27.43,3040600.0,21.0297,21.0527,20.9914,20.9991,3040600.0
2011-02-10 15:55:00,27.44,27.5,27.41,27.49,5425000.0,21.0067,21.0527,20.9838,21.045,5425000.0
2011-02-11 09:30:00,27.76,27.81,27.69,27.69,3483000.0,21.2517,21.29,21.1981,21.1981,3483000.0
2011-02-11 09:35:00,27.7,27.71,27.59,27.63,2114500.0,21.2058,21.2134,21.1216,21.1522,2114500.0
2011-02-11 09:40:00,27.63,27.63,27.38,27.39,2818600.0,21.1522,21.1522,20.9608,20.9685,2818600.0
2011-02-11 09:45:00,27.39,27.43,27.37,27.38,1382500.0,20.9685,20.9991,20.9531,20.9608,1382500.0
2011-02-11 09:50:00,27.37,27.42,27.37,27.38,1359700.0,20.9531,20.9914,20.9531,20.9608,1359700.0
2011-02-11 09:55:00,27.37,27.38,27.24,27.3,2684600.0,20.9531,20.9608,20.8536,20.8996,2684600.0
2011-02-11 10:00:00,27.3,27.34,27.27,27.27,1575600.0,20.8996,20.9302,20.8766,20.8766,1575600.0
2011-02-11 10:05:00,27.28,27.29,27.23,27.29,1321000.0,20.8842,20.8919,20.846,20.8919,1321000.0
2011-02-11 10:10:00,27.29,27.3,27.25,27.25,768900.0,20.8919,20.8996,20.8613,20.8613,768900.0
2011-02-11 10:15:00,27.24,27.25,27.2,27.21,1107100.0,20.8536,20.8613,20.823,20.8307,1107100.0
2011-02-11 10:20:00,27.21,27.22,27.17,27.19,1102300.0,20.8307,20.8383,20.8,20.8153,1102300.0
2011-02-11 10:25:00,27.19,27.23,27.18,27.22,999200.0,20.8153,20.846,20.8077,20.8383,999200.0
2011-02-11 10:30:00,27.23,27.26,27.22,27.25,658500.0,20.846,20.8689,20.8383,20.8613,658500.0
2011-02-11 10:35:00,27.25,27.28,27.24,27.26,1094300.0,20.8613,20.8842,20.8536,20.8689,1094300.0
2011-02-11 10:40:00,27.26,27.34,27.26,27.32,1159200.0,20.8689,20.9302,20.8689,20.9149,1159200.0
2011-02-11 10:45:00,27.32,27.4,27.32,27.39,894200.0,20.9149,20.9761,20.9149,20.9685,894200.0
2011-02-11 10:50:00,27.4,27.43,27.39,27.41,981200.0,20.9761,20.9991,20.9685,20.9838,981200.0
2011-02-11 10:55:00,27.41,27.47,27.38,27.46,1087700.0,20.9838,21.0297,20.9608,21.022,1087700.0
2011-02-11 11:00:00,27.47,27.5,27.43,27.44,1529800.0,21.0297,21.0527,20.9991,21.0067,1529800.0
2011-02-11 11:05:00,27.44,27.45,27.41,27.43,621700.0,21.0067,21.0144,20.9838,20.9991,621700.0
2011-02-11 11:10:00,27.43,27.44,27.36,27.38,639100.0,20.9991,21.0067,20.9455,20.9608,639100.0
2011-02-11 11:15:00,27.38,27.38,27.34,27.35,596600.0,20.9608,20.9608,20.9302,20.9378,596600.0
2011-02-11 11:20:00,27.36,27.36,27.33,27.35,706800.0,20.9455,20.9455,20.9225,20.9378,706800.0
2011-02-11 11:25:00,27.35,27.37,27.34,27.36,796900.0,20.9378,20.9531,20.9302,20.9455,796900.0
2011-02-11 11:30:00,27.35,27.36,27.31,27.32,689500.0,20.9378,20.9455,20.9072,20.9149,689500.0
2011-02-11 11:35:00,27.31,27.32,27.28,27.3,458100.0,20.9072,20.9149,20.8842,20.8996,458100.0
2011-02-11 11:40:00,27.29,27.31,27.25,27.26,688700.0,20.8919,20.9072,20.8613,20.8689,688700.0
2011-02-11 11:45:00,27.26,27.28,27.25,27.27,629600.0,20.8689,20.8842,20.8613,20.8766,629600.0
2011-02-11 11:50:00,27.27,27.29,27.23,27.24,1011800.0,20.8766,20.8919,20.846,20.8536,1011800.0
2011-02-11 11:55:00,27.23,27.27,27.23,27.26,1217900.0,20.846,20.8766,20.846,20.8689,1217900.0
2011-02-11 12:00:00,27.26,27.29,27.25,27.27,950300.0,20.8689,20.8919,20.8613,20.8766,950300.0
2011-02-11 12:05:00,27.27,27.29,27.25,27.29,843300.0,20.8766,20.8919,20.8613,20.8919,843300.0
2011-02-11 12:10:00,27.29,27.29,27.21,27.24,1018100.0,20.8919,20.8919,20.8307,20.8536,1018100.0
2011-02-11 12:15:00,27.24,27.24,27.2,27.2,510000.0,20.8536,20.8536,20.823,20.823,510000.0
2011-02-11 12:20:00,27.21,27.21,27.18,27.19,926300.0,20.8307,20.8307,20.8077,20.8153,926300.0
2011-02-11 12:25:00,27.19,27.22,27.18,27.18,827600.0,20.8153,20.8383,20.8077,20.8077,827600.0
2011-02-11 12:30:00,27.19,27.19,27.17,27.18,1037400.0,20.8153,20.8153,20.8,20.8077,1037400.0
2011-02-11 12:35:00,27.19,27.19,27.17,27.18,834000.0,20.8153,20.8153,20.8,20.8077,834000.0
2011-02-11 12:40:00,27.19,27.19,27.17,27.17,598500.0,20.8153,20.8153,20.8,20.8,598500.0
2011-02-11 12:45:00,27.18,27.19,27.15,27.16,840700.0,20.8077,20.8153,20.7847,20.7924,840700.0
2011-02-11 12:50:00,27.15,27.16,27.07,27.1,2492700.0,20.7847,20.7924,20.7235,20.7464,2492700.0
2011-02-11 12:55:00,27.1,27.11,27.07,27.09,831200.0,20.7464,20.7541,20.7235,20.7388,831200.0
2011-02-11 13:00:00,27.09,27.13,27.09,27.11,1050300.0,20.7388,20.7694,20.7388,20.7541,1050300.0
2011-02-11 13:05:00,27.11,27.14,27.1,27.14,557600.0,20.7541,20.7771,20.7464,20.7771,557600.0
2011-02-11 13:10:00,27.13,27.15,27.11,27.15,517900.0,20.7694,20.7847,20.7541,20.7847,517900.0
2011-02-11 13:15:00,27.16,27.19,27.15,27.18,793600.0,20.7924,20.8153,20.7847,20.8077,793600.0
2011-02-11 13:20:00,27.19,27.22,27.18,27.22,823400.0,20.8153,20.8383,20.8077,20.8383,823400.0
2011-02-11 13:25:00,27.21,27.24,27.21,27.23,290900.0,20.8307,20.8536,20.8307,20.846,290900.0
2011-02-11 13:30:00,27.23,27.24,27.2,27.24,372400.0,20.846,20.8536,20.823,20.8536,372400.0
2011-02-11 13:35:00,27.24,27.28,27.23,27.26,828800.0,20.8536,20.8842,20.846,20.8689,828800.0
2011-02-11 13:40:00,27.26,27.26,27.21,27.21,352000.0,20.8689,20.8689,20.8307,20.8307,352000.0
2011-02-11 13:45:00,27.21,27.26,27.21,27.23,626600.0,20.8307,20.8689,20.8307,20.846,626600.0
2011-02-11 13:50:00,27.23,27.25,27.22,27.24,293100.0,20.846,20.8613,20.8383,20.8536,293100.0
2011-02-11 13:55:00,27.24,27.26,27.24,27.26,431200.0,20.8536,20.8689,20.8536,20.8689,431200.0
2011-02-11 14:00:00,27.26,27.29,27.24,27.28,820900.0,20.8689,20.8919,20.8536,20.8842,820900.0
2011-02-11 14:05:00,27.28,27.29,27.26,27.29,635800.0,20.8842,20.8919,20.8689,20.8919,635800.0
2011-02-11 14:10:00,27.29,27.3,27.27,27.29,642200.0,20.8919,20.8996,20.8766,20.8919,642200.0
2011-02-11 14:15:00,27.29,27.29,27.26,27.28,414700.0,20.8919,20.8919,20.8689,20.8842,414700.0
2011-02-11 14:20:00,27.28,27.29,27.27,27.28,518200.0,20.8842,20.8919,20.8766,20.8842,518200.0
2011-02-11 14:25:00,27.29,27.31,27.26,27.27,958800.0,20.8919,20.9072,20.8689,20.8766,958800.0
2011-02-11 14:30:00,27.27,27.31,27.26,27.3,1156500.0,20.8766,20.9072,20.8689,20.8996,1156500.0
2011-02-11 14:35:00,27.3,27.31,27.28,27.3,568800.0,20.8996,20.9072,20.8842,20.8996,568800.0
2011-02-11 14:40:00,27.29,27.32,27.27,27.29,830900.0,20.8919,20.9149,20.8766,20.8919,830900.0
2011-02-11 14:45:00,27.29,27.31,27.28,27.3,1002500.0,20.8919,20.9072,20.8842,20.8996,1002500.0
2011-02-11 14:50:00,27.3,27.31,27.29,27.3,492500.0,20.8996,20.9072,20.8919,20.8996,492500.0
2011-02-11 14:55:00,27.3,27.3,27.26,27.3,1247000.0,20.8996,20.8996,20.8689,20.8996,1247000.0
2011-02-11 15:00:00,27.3,27.31,27.28,27.29,632400.0,20.8996,20.9072,20.8842,20.8919,632400.0
2011-02-11 15:05:00,27.28,27.3,27.25,27.29,908800.0,20.8842,20.8996,20.8613,20.8919,908800.0
2011-02-11 15:10:00,27.28,27.31,27.28,27.29,838600.0,20.8842,20.9072,20.8842,20.8919,838600.0
2011-02-11 15:15:00,27.29,27.33,27.29,27.32,898400.0,20.8919,20.9225,20.8919,20.9149,898400.0
2011-02-11 15:20:00,27.31,27.32,27.3,27.31,414100.0,20.9072,20.9149,20.8996,20.9072,414100.0
2011-02-11 15:25:00,27.3,27.31,27.27,27.28,951400.0,20.8996,20.9072,20.8766,20.8842,951400.0
2011-02-11 15:30:00,27.28,27.3,27.27,27.29,1043700.0,20.8842,20.8996,20.8766,20.8919,1043700.0
2011-02-11 15:35:00,27.28,27.31,27.27,27.3,1098700.0,20.8842,20.9072,20.8766,20.8996,1098700.0
2011-02-11 15:40:00,27.3,27.31,27.27,27.27,1055000.0,20.8996,20.9072,20.8766,20.8766,1055000.0
2011-02-11 15:45:00,27.28,27.28,27.27,27.28,1218100.0,20.8842,20.8842,20.8766,20.8842,1218100.0
2011-02-11 15:50:00,27.27,27.28,27.24,27.26,2413800.0,20.8766,20.8842,20.8536,20.8689,2413800.0
2011-02-11 15:55:00,27.26,27.26,27.24,27.25,3165500.0,20.8689,20.8689,20.8536,20.8613,3165500.0
2011-02-14 09:30:00,27.2,27.27,27.1,27.11,1935900.0,20.823,20.8766,20.7464,20.7541,1935900.0
2011-02-14 09:35:00,27.11,27.14,27.04,27.05,1271200.0,20.7541,20.7771,20.7005,20.7082,1271200.0
2011-02-14 09:40:00,27.05,27.08,27.0,27.01,1417000.0,20.7082,20.7311,20.6699,20.6775,1417000.0
2011-02-14 09:45:00,27.02,27.04,27.0,27.03,1198000.0,20.6852,20.7005,20.6699,20.6929,1198000.0
2011-02-14 09:50:00,27.03,27.04,26.96,26.97,1623200.0,20.6929,20.7005,20.6393,20.6469,1623200.0
2011-02-14 09:55:00,26.97,27.01,26.95,26.99,1067400.0,20.6469,20.6775,20.6316,20.6622,1067400.0
2011-02-14 10:00:00,26.99,27.06,26.98,27.05,1033300.0,20.6622,20.7158,20.6546,20.7082,1033300.0
2011-02-14 10:05:00,27.06,27.06,27.0,27.04,871000.0,20.7158,20.7158,20.6699,20.7005,871000.0
2011-02-14 10:10:00,27.04,27.04,26.95,26.96,1036500.0,20.7005,20.7005,20.6316,20.6393,1036500.0
2011-02-14 10:15:00,26.96,27.05,26.95,27.05,1206400.0,20.6393,20.7082,20.6316,20.7082,1206400.0
2011-02-14 10:20:00,27.04,27.08,27.04,27.07,559700.0,20.7005,20.7311,20.7005,20.7235,559700.0
2011-02-14 10:25:00,27.07,27.07,27.05,27.05,452400.0,20.7235,20.7235,20.7082,20.7082,452400.0
2011-02-14 10:30:00,27.05,27.07,27.03,27.06,818500.0,20.7082,20.7235,20.6929,20.7158,818500.0
2011-02-14 10:35:00,27.07,27.1,27.06,27.06,753600.0,20.7235,20.7464,20.7158,20.7158,753600.0
2011-02-14 10:40:00,27.06,27.07,27.03,27.07,529500.0,20.7158,20.7235,20.6929,20.7235,529500.0
2011-02-14 10:45:00,27.06,27.08,27.06,27.08,477000.0,20.7158,20.7311,20.7158,20.7311,477000.0
2011-02-14 10:50:00,27.08,27.13,27.07,27.12,1004200.0,20.7311,20.7694,20.7235,20.7618,1004200.0
2011-02-14 10:55:00,27.12,27.13,27.11,27.12,400300.0,20.7618,20.7694,20.7541,20.7618,400300.0
2011-02-14 11:00:00,27.11,27.14,27.09,27.12,1479100.0,20.7541,20.7771,20.7388,20.7618,1479100.0
2011-02-14 11:05:00,27.13,27.16,27.11,27.13,685400.0,20.7694,20.7924,20.7541,20.7694,685400.0
2011-02-14 11:10:00,27.14,27.17,27.13,27.17,450700.0,20.7771,20.8,20.7694,20.8,450700.0
2011-02-14 11:15:00,27.16,27.19,27.16,27.19,336100.0,20.7924,20.8153,20.7924,20.8153,336100.0
2011-02-14 11:20:00,27.19,27.23,27.18,27.23,299300.0,20.8153,20.846,20.8077,20.846,299300.0
2011-02-14 11:25:00,27.23,27.25,27.15,27.15,732700.0,20.846,20.8613,20.7847,20.7847,732700.0
2011-02-14 11:30:00,27.15,27.16,27.12,27.16,474400.0,20.7847,20.7924,20.7618,20.7924,474400.0
2011-02-14 11:35:00,27.16,27.19,27.15,27.17,277400.0,20.7924,20.8153,20.7847,20.8,277400.0
2011-02-14 11:40:00,27.17,27.19,27.17,27.18,229400.0,20.8,20.8153,20.8,20.8077,229400.0
2011-02-14 11:45:00,27.17,27.18,27.14,27.14,332800.0,20.8,20.8077,20.7771,20.7771,332800.0
2011-02-14 11:50:00,27.15,27.15,27.12,27.12,172600.0,20.7847,20.7847,20.7618,20.7618,172600.0
2011-02-14 11:55:00,27.12,27.15,27.12,27.14,394800.0,20.7618,20.7847,20.7618,20.7771,394800.0
2011-02-14 12:00:00,27.15,27.15,27.14,27.15,215900.0,20.7847,20.7847,20.7771,20.7847,215900.0
2011-02-14 12:05:00,27.14,27.18,27.14,27.16,587600.0,20.7771,20.8077,20.7771,20.7924,587600.0
2011-02-14 12:10:00,27.17,27.22,27.15,27.2,654900.0,20.8,20.8383,20.7847,20.823,654900.0
2011-02-14 12:15:00,27.21,27.21,27.19,27.2,155800.0,20.8307,20.8307,20.8153,20.823,155800.0
2011-02-14 12:20:00,27.2,27.25,27.19,27.23,740900.0,20.823,20.8613,20.8153,20.846,740900.0
2011-02-14 12:25:00,27.23,27.24,27.21,27.21,167200.0,20.846,20.8536,20.8307,20.8307,167200.0
2011-02-14 12:30:00,27.21,27.21,27.11,27.12,580800.0,20.8307,20.8307,20.7541,20.7618,580800.0
2011-02-14 12:35:00,27.12,27.15,27.08,27.09,923600.0,20.7618,20.7847,20.7311,20.7388,923600.0
2011-02-14 12:40:00,27.09,27.13,27.07,27.13,643800.0,20.7388,20.7694,20.7235,20.7694,643800.0
2011-02-14 12:45:00,27.12,27.13,27.08,27.09,458000.0,20.7618,20.7694,20.7311,20.7388,458000.0
2011-02-14 12:50:00,27.09,27.11,27.08,27.08,328500.0,20.7388,20.7541,20.7311,20.7311,328500.0
2011-02-14 12:55:00,27.09,27.1,27.07,27.09,365000.0,20.7388,20.7464,20.7235,20.7388,365000.0
2011-02-14 13:00:00,27.08,27.16,27.08,27.14,732000.0,20.7311,20.7924,20.7311,20.7771,732000.0
2011-02-14 13:05:00,27.14,27.18,27.12,27.18,626900.0,20.7771,20.8077,20.7618,20.8077,626900.0
2011-02-14 13:10:00,27.18,27.19,27.15,27.15,434000.0,20.8077,20.8153,20.7847,20.7847,434000.0
2011-02-14 13:15:00,27.16,27.17,27.15,27.15,142300.0,20.7924,20.8,20.7847,20.7847,142300.0
2011-02-14 13:20:00,27.15,27.16,27.15,27.15,131000.0,20.7847,20.7924,20.7847,20.7847,131000.0
2011-02-14 13:25:00,27.15,27.18,27.15,27.15,231100.0,20.7847,20.8077,20.7847,20.7847,231100.0
2011-02-14 13:30:00,27.15,27.17,27.15,27.16,187300.0,20.7847,20.8,20.7847,20.7924,187300.0
2011-02-14 13:35:00,27.16,27.17,27.15,27.16,174900.0,20.7924,20.8,20.7847,20.7924,174900.0
2011-02-14 13:40:00,27.16,27.16,27.12,27.14,277400.0,20.7924,20.7924,20.7618,20.7771,277400.0
2011-02-14 13:45:00,27.14,27.14,27.12,27.14,316000.0,20.7771,20.7771,20.7618,20.7771,316000.0
2011-02-14 13:50:00,27.14,27.14,27.13,27.13,276100.0,20.7771,20.7771,20.7694,20.7694,276100.0
2011-02-14 13:55:00,27.13,27.14,27.12,27.12,322100.0,20.7694,20.7771,20.7618,20.7618,322100.0
2011-02-14 14:00:00,27.13,27.13,27.09,27.11,397900.0,20.7694,20.7694,20.7388,20.7541,397900.0
2011-02-14 14:05:00,27.11,27.11,27.1,27.1,218700.0,20.7541,20.7541,20.7464,20.7464,218700.0
2011-02-14 14:10:00,27.11,27.13,27.08,27.1,918300.0,20.7541,20.7694,20.7311,20.7464,918300.0
2011-02-14 14:15:00,27.1,27.11,27.08,27.1,313500.0,20.7464,20.7541,20.7311,20.7464,313500.0
2011-02-14 14:20:00,27.1,27.1,27.08,27.08,451600.0,20.7464,20.7464,20.7311,20.7311,451600.0
2011-02-14 14:25:00,27.08,27.11,27.08,27.11,447200.0,20.7311,20.7541,20.7311,20.7541,447200.0
2011-02-14 14:30:00,27.1,27.12,27.1,27.11,382900.0,20.7464,20.7618,20.7464,20.7541,382900.0
2011-02-14 14:35:00,27.1,27.11,27.07,27.07,423800.0,20.7464,20.7541,20.7235,20.7235,423800.0
2011-02-14 14:40:00,27.08,27.09,27.07,27.08,440700.0,20.7311,20.7388,20.7235,20.7311,440700.0
2011-02-14 14:45:00,27.07,27.09,27.07,27.09,288400.0,20.7235,20.7388,20.7235,20.7388,288400.0
2011-02-14 14:50:00,27.08,27.09,27.04,27.04,703500.0,20.7311,20.7388,20.7005,20.7005,703500.0
2011-02-14 14:55:00,27.04,27.09,27.04,27.09,789700.0,20.7005,20.7388,20.7005,20.7388,789700.0
2011-02-14 15:00:00,27.09,27.09,27.06,27.06,594700.0,20.7388,20.7388,20.7158,20.7158,594700.0
2011-02-14 15:05:00,27.06,27.09,27.02,27.03,1107700.0,20.7158,20.7388,20.6852,20.6929,1107700.0
2011-02-14 15:10:00,27.03,27.07,27.03,27.07,1105100.0,20.6929,20.7235,20.6929,20.7235,1105100.0
2011-02-14 15:15:00,27.07,27.08,27.06,27.07,307800.0,20.7235,20.7311,20.7158,20.7235,307800.0
2011-02-14 15:20:00,27.07,27.09,27.05,27.07,934300.0,20.7235,20.7388,20.7082,20.7235,934300.0
2011-02-14 15:25:00,27.07,27.09,27.03,27.08,1059700.0,20.7235,20.7388,20.6929,20.7311,1059700.0
2011-02-14 15:30:00,27.08,27.09,27.07,27.07,549400.0,20.7311,20.7388,20.7235,20.7235,549400.0
2011-02-14 15:35:00,27.08,27.12,27.07,27.12,634600.0,20.7311,20.7618,20.7235,20.7618,634600.0
2011-02-14 15:40:00,27.12,27.16,27.1,27.15,1577000.0,20.7618,20.7924,20.7464,20.7847,1577000.0
2011-02-14 15:45:00,27.16,27.19,27.15,27.19,1014900.0,20.7924,20.8153,20.7847,20.8153,1014900.0
2011-02-14 15:50:00,27.19,27.21,27.17,27.21,2072100.0,20.8153,20.8307,20.8,20.8307,2072100.0
2011-02-14 15:55:00,27.21,27.23,27.2,27.23,2497400.0,20.8307,20.846,20.823,20.846,2497400.0
2011-02-15 09:30:00,27.04,27.14,27.03,27.1,1477500.0,20.8234,20.9004,20.8157,20.8696,1477500.0
2011-02-15 09:35:00,27.1,27.15,27.07,27.08,1073900.0,20.8696,20.9081,20.8465,20.8542,1073900.0
2011-02-15 09:40:00,27.08,27.25,27.07,27.17,1018400.0,20.8542,20.9851,20.8465,20.9235,1018400.0
2011-02-15 09:45:00,27.17,27.21,27.14,27.21,699700.0,20.9235,20.9543,20.9004,20.9543,699700.0
2011-02-15 09:50:00,27.21,27.23,27.17,27.22,921200.0,20.9543,20.9697,20.9235,20.962,921200.0
2011-02-15 09:55:00,27.21,27.33,27.21,27.27,3148100.0,20.9543,21.0467,20.9543,21.0005,3148100.0
2011-02-15 10:00:00,27.27,27.28,27.15,27.15,890400.0,21.0005,21.0082,20.9081,20.9081,890400.0
2011-02-15 10:05:00,27.15,27.17,27.09,27.09,717900.0,20.9081,20.9235,20.8619,20.8619,717900.0
2011-02-15 10:10:00,27.09,27.1,27.04,27.08,946200.0,20.8619,20.8696,20.8234,20.8542,946200.0
2011-02-15 10:15:00,27.09,27.09,27.03,27.05,645000.0,20.8619,20.8619,20.8157,20.8311,645000.0
2011-02-15 10:20:00,27.05,27.07,27.01,27.02,736500.0,20.8311,20.8465,20.8003,20.808,736500.0
2011-02-15 10:25:00,27.01,27.03,26.96,26.97,745100.0,20.8003,20.8157,20.7618,20.7695,745100.0
2011-02-15 10:30:00,26.97,27.05,26.97,27.05,565500.0,20.7695,20.8311,20.7695,20.8311,565500.0
2011-02-15 10:35:00,27.05,27.07,27.03,27.07,454700.0,20.8311,20.8465,20.8157,20.8465,454700.0
2011-02-15 10:40:00,27.07,27.08,27.0,27.01,503100.0,20.8465,20.8542,20.7926,20.8003,503100.0
2011-02-15 10:45:00,27.02,27.05,27.01,27.05,536600.0,20.808,20.8311,20.8003,20.8311,536600.0
2011-02-15 10:50:00,27.04,27.07,27.04,27.07,762300.0,20.8234,20.8465,20.8234,20.8465,762300.0
2011-02-15 10:55:00,27.06,27.09,27.05,27.06,498000.0,20.8388,20.8619,20.8311,20.8388,498000.0
2011-02-15 11:00:00,27.06,27.06,27.03,27.05,519200.0,20.8388,20.8388,20.8157,20.8311,519200.0
2011-02-15 11:05:00,27.04,27.1,27.04,27.07,600900.0,20.8234,20.8696,20.8234,20.8465,600900.0
2011-02-15 11:10:00,27.07,27.08,27.05,27.07,640700.0,20.8465,20.8542,20.8311,20.8465,640700.0
2011-02-15 11:15:00,27.06,27.07,27.05,27.06,211200.0,20.8388,20.8465,20.8311,20.8388,211200.0
2011-02-15 11:20:00,27.05,27.07,27.04,27.05,260900.0,20.8311,20.8465,20.8234,20.8311,260900.0
2011-02-15 11:25:00,27.05,27.06,27.04,27.04,243800.0,20.8311,20.8388,20.8234,20.8234,243800.0
2011-02-15 11:30:00,27.04,27.05,27.02,27.03,298900.0,20.8234,20.8311,20.808,20.8157,298900.0
2011-02-15 11:35:00,27.03,27.04,27.02,27.03,175200.0,20.8157,20.8234,20.808,20.8157,175200.0
2011-02-15 11:40:00,27.03,27.04,27.02,27.02,109400.0,20.8157,20.8234,20.808,20.808,109400.0
2011-02-15 11:45:00,27.03,27.04,27.01,27.02,375900.0,20.8157,20.8234,20.8003,20.808,375900.0
2011-02-15 11:50:00,27.03,27.05,27.02,27.03,275600.0,20.8157,20.8311,20.808,20.8157,275600.0
2011-02-15 11:55:00,27.03,27.03,27.02,27.03,102200.0,20.8157,20.8157,20.808,20.8157,102200.0
2011-02-15 12:00:00,27.02,27.04,27.0,27.03,1226100.0,20.808,20.8234,20.7926,20.8157,1226100.0
2011-02-15 12:05:00,27.03,27.03,27.01,27.02,940100.0,20.8157,20.8157,20.8003,20.808,940100.0
2011-02-15 12:10:00,27.02,27.03,27.01,27.02,390700.0,20.808,20.8157,20.8003,20.808,390700.0
2011-02-15 12:15:00,27.03,27.03,27.0,27.01,425200.0,20.8157,20.8157,20.7926,20.8003,425200.0
2011-02-15 12:20:00,27.01,27.01,27.0,27.0,331500.0,20.8003,20.8003,20.7926,20.7926,331500.0
2011-02-15 12:25:00,27.0,27.01,27.0,27.0,454200.0,20.7926,20.8003,20.7926,20.7926,454200.0
2011-02-15 12:30:00,27.01,27.01,27.0,27.0,97400.0,20.8003,20.8003,20.7926,20.7926,97400.0
2011-02-15 12:35:00,27.01,27.04,27.0,27.04,362400.0,20.8003,20.8234,20.7926,20.8234,362400.0
2011-02-15 12:40:00,27.03,27.05,27.03,27.04,274400.0,20.8157,20.8311,20.8157,20.8234,274400.0
2011-02-15 12:45:00,27.05,27.06,27.05,27.05,366300.0,20.8311,20.8388,20.8311,20.8311,366300.0
2011-02-15 12:50:00,27.05,27.06,27.04,27.04,154100.0,20.8311,20.8388,20.8234,20.8234,154100.0
2011-02-15 12:55:00,27.05,27.05,27.03,27.03,145900.0,20.8311,20.8311,20.8157,20.8157,145900.0
2011-02-15 13:00:00,27.04,27.05,27.03,27.03,351800.0,20.8234,20.8311,20.8157,20.8157,351800.0
2011-02-15 13:05:00,27.03,27.04,27.03,27.04,60300.0,20.8157,20.8234,20.8157,20.8234,60300.0
2011-02-15 13:10:00,27.03,27.06,27.03,27.06,320300.0,20.8157,20.8388,20.8157,20.8388,320300.0
2011-02-15 13:15:00,27.05,27.06,27.02,27.02,129800.0,20.8311,20.8388,20.808,20.808,129800.0
2011-02-15 13:20:00,27.02,27.03,27.01,27.02,149700.0,20.808,20.8157,20.8003,20.808,149700.0
2011-02-15 13:25:00,27.02,27.04,27.01,27.03,182100.0,20.808,20.8234,20.8003,20.8157,182100.0
2011-02-15 13:30:00,27.04,27.05,27.02,27.03,201800.0,20.8234,20.8311,20.808,20.8157,201800.0
2011-02-15 13:35:00,27.03,27.04,27.03,27.04,57900.0,20.8157,20.8234,20.8157,20.8234,57900.0
2011-02-15 13:40:00,27.04,27.05,27.03,27.05,209100.0,20.8234,20.8311,20.8157,20.8311,209100.0
2011-02-15 13:45:00,27.05,27.06,27.04,27.05,315400.0,20.8311,20.8388,20.8234,20.8311,315400.0
2011-02-15 13:50:00,27.05,27.06,27.03,27.04,191500.0,20.8311,20.8388,20.8157,20.8234,191500.0
2011-02-15 13:55:00,27.03,27.04,27.02,27.02,168600.0,20.8157,20.8234,20.808,20.808,168600.0
2011-02-15 14:00:00,27.02,27.04,27.01,27.03,395800.0,20.808,20.8234,20.8003,20.8157,395800.0
2011-02-15 14:05:00,27.03,27.03,27.0,27.02,228000.0,20.8157,20.8157,20.7926,20.808,228000.0
2011-02-15 14:10:00,27.02,27.02,27.0,27.01,288200.0,20.808,20.808,20.7926,20.8003,288200.0
2011-02-15 14:15:00,27.0,27.03,27.0,27.03,221500.0,20.7926,20.8157,20.7926,20.8157,221500.0
2011-02-15 14:20:00,27.02,27.03,27.01,27.01,383300.0,20.808,20.8157,20.8003,20.8003,383300.0
2011-02-15 14:25:00,27.01,27.02,26.98,26.99,491900.0,20.8003,20.808,20.7772,20.7849,491900.0
2011-02-15 14:30:00,26.99,27.01,26.98,27.01,259100.0,20.7849,20.8003,20.7772,20.8003,259100.0
2011-02-15 14:35:00,27.01,27.02,27.0,27.01,232000.0,20.8003,20.808,20.7926,20.8003,232000.0
2011-02-15 14:40:00,27.01,27.04,27.0,27.04,268400.0,20.8003,20.8234,20.7926,20.8234,268400.0
2011-02-15 14:45:00,27.04,27.04,27.01,27.02,246800.0,20.8234,20.8234,20.8003,20.808,246800.0
2011-02-15 14:50:00,27.02,27.03,27.01,27.03,508800.0,20.808,20.8157,20.8003,20.8157,508800.0
2011-02-15 14:55:00,27.02,27.05,27.02,27.04,450300.0,20.808,20.8311,20.808,20.8234,450300.0
2011-02-15 15:00:00,27.03,27.06,27.03,27.06,248600.0,20.8157,20.8388,20.8157,20.8388,248600.0
2011-02-15 15:05:00,27.06,27.06,27.04,27.04,171700.0,20.8388,20.8388,20.8234,20.8234,171700.0
2011-02-15 15:10:00,27.04,27.05,27.02,27.03,390600.0,20.8234,20.8311,20.808,20.8157,390600.0
2011-02-15 15:15:00,27.03,27.04,27.03,27.03,143500.0,20.8157,20.8234,20.8157,20.8157,143500.0
2011-02-15 15:20:00,27.03,27.04,27.01,27.01,281000.0,20.8157,20.8234,20.8003,20.8003,281000.0
2011-02-15 15:25:00,27.01,27.03,27.0,27.01,574700.0,20.8003,20.8157,20.7926,20.8003,574700.0
2011-02-15 15:30:00,27.0,27.03,27.0,27.0,819500.0,20.7926,20.8157,20.7926,20.7926,819500.0
2011-02-15 15:35:00,27.0,27.01,26.98,27.01,712300.0,20.7926,20.8003,20.7772,20.8003,712300.0
2011-02-15 15:40:00,27.01,27.01,26.98,26.99,594700.0,20.8003,20.8003,20.7772,20.7849,594700.0
2011-02-15 15:45:00,26.99,27.0,26.97,26.99,974900.0,20.7849,20.7926,20.7695,20.7849,974900.0
2011-02-15 15:50:00,26.98,26.99,26.95,26.96,1386900.0,20.7772,20.7849,20.7541,20.7618,1386900.0
2011-02-15 15:55:00,26.96,26.99,26.95,26.96,2192200.0,20.7618,20.7849,20.7541,20.7618,2192200.0
2011-02-16 09:30:00,27.06,27.07,27.01,27.03,1206100.0,20.8388,20.8465,20.8003,20.8157,1206100.0
2011-02-16 09:35:00,27.03,27.05,26.95,26.95,842600.0,20.8157,20.8311,20.7541,20.7541,842600.0
2011-02-16 09:40:00,26.96,26.99,26.93,26.96,647500.0,20.7618,20.7849,20.7387,20.7618,647500.0
2011-02-16 09:45:00,26.95,26.96,26.86,26.9,1081600.0,20.7541,20.7618,20.6847,20.7156,1081600.0
2011-02-16 09:50:00,26.89,26.93,26.86,26.93,532700.0,20.7079,20.7387,20.6847,20.7387,532700.0
2011-02-16 09:55:00,26.93,26.99,26.91,26.98,473300.0,20.7387,20.7849,20.7233,20.7772,473300.0
2011-02-16 10:00:00,26.98,27.02,26.96,26.98,828600.0,20.7772,20.808,20.7618,20.7772,828600.0
2011-02-16 10:05:00,26.99,27.05,26.98,27.03,608300.0,20.7849,20.8311,20.7772,20.8157,608300.0
2011-02-16 10:10:00,27.03,27.03,27.0,27.01,746700.0,20.8157,20.8157,20.7926,20.8003,746700.0
2011-02-16 10:15:00,27.01,27.05,27.01,27.01,405300.0,20.8003,20.8311,20.8003,20.8003,405300.0
2011-02-16 10:20:00,27.01,27.04,27.0,27.01,466300.0,20.8003,20.8234,20.7926,20.8003,466300.0
2011-02-16 10:25:00,27.01,27.02,26.92,26.92,2288300.0,20.8003,20.808,20.731,20.731,2288300.0
2011-02-16 10:30:00,26.92,26.93,26.85,26.87,1724400.0,20.731,20.7387,20.677,20.6924,1724400.0
2011-02-16 10:35:00,26.88,26.93,26.87,26.92,944500.0,20.7001,20.7387,20.6924,20.731,944500.0
2011-02-16 10:40:00,26.92,26.95,26.92,26.92,477200.0,20.731,20.7541,20.731,20.731,477200.0
2011-02-16 10:45:00,26.93,26.93,26.87,26.88,534300.0,20.7387,20.7387,20.6924,20.7001,534300.0
2011-02-16 10:50:00,26.88,26.91,26.87,26.88,547600.0,20.7001,20.7233,20.6924,20.7001,547600.0
2011-02-16 10:55:00,26.88,26.91,26.88,26.91,495600.0,20.7001,20.7233,20.7001,20.7233,495600.0
2011-02-16 11:00:00,26.91,26.91,26.86,26.86,950400.0,20.7233,20.7233,20.6847,20.6847,950400.0
2011-02-16 11:05:00,26.86,26.87,26.81,26.84,1251300.0,20.6847,20.6924,20.6462,20.6693,1251300.0
2011-02-16 11:10:00,26.85,26.87,26.82,26.84,1617500.0,20.677,20.6924,20.6539,20.6693,1617500.0
2011-02-16 11:15:00,26.84,26.87,26.83,26.86,540500.0,20.6693,20.6924,20.6616,20.6847,540500.0
2011-02-16 11:20:00,26.85,26.87,26.82,26.83,912600.0,20.677,20.6924,20.6539,20.6616,912600.0
2011-02-16 11:25:00,26.83,26.83,26.73,26.74,1759900.0,20.6616,20.6616,20.5846,20.5923,1759900.0
2011-02-16 11:30:00,26.74,26.8,26.73,26.77,1479400.0,20.5923,20.6385,20.5846,20.6154,1479400.0
2011-02-16 11:35:00,26.78,26.78,26.74,26.77,889200.0,20.6231,20.6231,20.5923,20.6154,889200.0
2011-02-16 11:40:00,26.77,26.79,26.74,26.79,1093100.0,20.6154,20.6308,20.5923,20.6308,1093100.0
2011-02-16 11:45:00,26.79,26.84,26.78,26.8,1107700.0,20.6308,20.6693,20.6231,20.6385,1107700.0
2011-02-16 11:50:00,26.81,26.82,26.76,26.76,857800.0,20.6462,20.6539,20.6077,20.6077,857800.0
2011-02-16 11:55:00,26.76,26.76,26.71,26.74,931900.0,20.6077,20.6077,20.5692,20.5923,931900.0
2011-02-16 12:00:00,26.75,26.75,26.7,26.71,1001900.0,20.6,20.6,20.5615,20.5692,1001900.0
2011-02-16 12:05:00,26.71,26.71,26.61,26.61,1243100.0,20.5692,20.5692,20.4922,20.4922,1243100.0
2011-02-16 12:10:00,26.62,26.66,26.6,26.63,1394900.0,20.4999,20.5307,20.4845,20.5076,1394900.0
2011-02-16 12:15:00,26.63,26.66,26.62,26.63,1099500.0,20.5076,20.5307,20.4999,20.5076,1099500.0
2011-02-16 12:20:00,26.63,26.66,26.61,26.65,763200.0,20.5076,20.5307,20.4922,20.523,763200.0
2011-02-16 12:25:00,26.66,26.66,26.62,26.63,472300.0,20.5307,20.5307,20.4999,20.5076,472300.0
2011-02-16 12:30:00,26.64,26.65,26.62,26.63,487400.0,20.5153,20.523,20.4999,20.5076,487400.0
2011-02-16 12:35:00,26.62,26.64,26.61,26.64,508300.0,20.4999,20.5153,20.4922,20.5153,508300.0
2011-02-16 12:40:00,26.64,26.65,26.62,26.64,737600.0,20.5153,20.523,20.4999,20.5153,737600.0
2011-02-16 12:45:00,26.64,26.66,26.62,26.66,703900.0,20.5153,20.5307,20.4999,20.5307,703900.0
2011-02-16 12:50:00,26.66,26.66,26.62,26.65,942200.0,20.5307,20.5307,20.4999,20.523,942200.0
2011-02-16 12:55:00,26.65,26.7,26.64,26.7,727300.0,20.523,20.5615,20.5153,20.5615,727300.0
2011-02-16 13:00:00,26.7,26.72,26.63,26.64,1148300.0,20.5615,20.5769,20.5076,20.5153,1148300.0
2011-02-16 13:05:00,26.63,26.67,26.62,26.64,776300.0,20.5076,20.5384,20.4999,20.5153,776300.0
2011-02-16 13:10:00,26.63,26.68,26.63,26.68,807200.0,20.5076,20.5461,20.5076,20.5461,807200.0
2011-02-16 13:15:00,26.68,26.69,26.64,26.67,793500.0,20.5461,20.5538,20.5153,20.5384,793500.0
2011-02-16 13:20:00,26.67,26.71,26.67,26.69,517000.0,20.5384,20.5692,20.5384,20.5538,517000.0
2011-02-16 13:25:00,26.7,26.73,26.67,26.71,831200.0,20.5615,20.5846,20.5384,20.5692,831200.0
2011-02-16 13:30:00,26.7,26.74,26.69,26.74,905100.0,20.5615,20.5923,20.5538,20.5923,905100.0
2011-02-16 13:35:00,26.74,26.79,26.73,26.79,1267900.0,20.5923,20.6308,20.5846,20.6308,1267900.0
2011-02-16 13:40:00,26.78,26.87,26.78,26.86,1366300.0,20.6231,20.6924,20.6231,20.6847,1366300.0
2011-02-16 13:45:00,26.86,26.87,26.84,26.86,1153600.0,20.6847,20.6924,20.6693,20.6847,1153600.0
2011-02-16 13:50:00,26.85,26.94,26.85,26.91,1614400.0,20.677,20.7464,20.677,20.7233,1614400.0
2011-02-16 13:55:00,26.92,26.92,26.87,26.89,685600.0,20.731,20.731,20.6924,20.7079,685600.0
2011-02-16 14:00:00,26.9,26.91,26.83,26.88,602100.0,20.7156,20.7233,20.6616,20.7001,602100.0
2011-02-16 14:05:00,26.89,26.95,26.88,26.94,1095200.0,20.7079,20.7541,20.7001,20.7464,1095200.0
2011-02-16 14:10:00,26.93,26.96,26.9,26.91,1555400.0,20.7387,20.7618,20.7156,20.7233,1555400.0
2011-02-16 14:15:00,26.92,26.95,26.89,26.89,485600.0,20.731,20.7541,20.7079,20.7079,485600.0
2011-02-16 14:20:00,26.89,26.91,26.86,26.86,601800.0,20.7079,20.7233,20.6847,20.6847,601800.0
2011-02-16 14:25:00,26.87,26.89,26.85,26.87,274700.0,20.6924,20.7079,20.677,20.6924,274700.0
2011-02-16 14:30:00,26.88,26.91,26.85,26.89,668500.0,20.7001,20.7233,20.677,20.7079,668500.0
2011-02-16 14:35:00,26.89,26.99,26.89,26.99,865800.0,20.7079,20.7849,20.7079,20.7849,865800.0
2011-02-16 14:40:00,26.99,27.0,26.95,26.97,729100.0,20.7849,20.7926,20.7541,20.7695,729100.0
2011-02-16 14:45:00,26.97,27.0,26.96,26.96,569700.0,20.7695,20.7926,20.7618,20.7618,569700.0
2011-02-16 14:50:00,26.96,26.98,26.96,26.97,290700.0,20.7618,20.7772,20.7618,20.7695,290700.0
2011-02-16 14:55:00,26.97,27.0,26.95,26.96,414400.0,20.7695,20.7926,20.7541,20.7618,414400.0
2011-02-16 15:00:00,26.96,27.01,26.95,27.0,805900.0,20.7618,20.8003,20.7541,20.7926,805900.0
2011-02-16 15:05:00,27.0,27.02,26.99,27.01,721700.0,20.7926,20.808,20.7849,20.8003,721700.0
2011-02-16 15:10:00,27.01,27.03,27.0,27.01,498600.0,20.8003,20.8157,20.7926,20.8003,498600.0
2011-02-16 15:15:00,27.0,27.02,26.97,26.99,589300.0,20.7926,20.808,20.7695,20.7849,589300.0
2011-02-16 15:20:00,26.99,27.01,26.96,26.97,558300.0,20.7849,20.8003,20.7618,20.7695,558300.0
2011-02-16 15:25:00,26.96,26.99,26.95,26.96,404000.0,20.7618,20.7849,20.7541,20.7618,404000.0
2011-02-16 15:30:00,26.96,26.98,26.95,26.95,454800.0,20.7618,20.7772,20.7541,20.7541,454800.0
2011-02-16 15:35:00,26.96,26.99,26.93,26.99,1009800.0,20.7618,20.7849,20.7387,20.7849,1009800.0
2011-02-16 15:40:00,26.98,27.02,26.98,27.0,626000.0,20.7772,20.808,20.7772,20.7926,626000.0
2011-02-16 15:45:00,27.0,27.01,26.95,27.0,675000.0,20.7926,20.8003,20.7541,20.7926,675000.0
2011-02-16 15:50:00,27.0,27.01,26.96,26.96,909100.0,20.7926,20.8003,20.7618,20.7618,909100.0
2011-02-16 15:55:00,26.96,27.02,26.96,27.01,1896300.0,20.7618,20.808,20.7618,20.8003,1896300.0
2011-02-17 09:30:00,26.97,26.99,26.91,26.92,1328200.0,20.7695,20.7849,20.7233,20.731,1328200.0
2011-02-17 09:35:00,26.92,27.13,26.92,27.12,1459300.0,20.731,20.8927,20.731,20.885,1459300.0
2011-02-17 09:40:00,27.12,27.14,27.07,27.11,816500.0,20.885,20.9004,20.8465,20.8773,816500.0
2011-02-17 09:45:00,27.11,27.15,27.1,27.12,1010600.0,20.8773,20.9081,20.8696,20.885,1010600.0
2011-02-17 09:50:00,27.12,27.18,27.1,27.17,1160100.0,20.885,20.9312,20.8696,20.9235,1160100.0
2011-02-17 09:55:00,27.17,27.19,27.15,27.18,670200.0,20.9235,20.9389,20.9081,20.9312,670200.0
2011-02-17 10:00:00,27.19,27.26,27.18,27.25,1725800.0,20.9389,20.9928,20.9312,20.9851,1725800.0
2011-02-17 10:05:00,27.25,27.25,27.18,27.18,886100.0,20.9851,20.9851,20.9312,20.9312,886100.0
2011-02-17 10:10:00,27.19,27.25,27.16,27.24,895500.0,20.9389,20.9851,20.9158,20.9774,895500.0
2011-02-17 10:15:00,27.24,27.24,27.2,27.22,802200.0,20.9774,20.9774,20.9466,20.962,802200.0
2011-02-17 10:20:00,27.22,27.26,27.21,27.25,839200.0,20.962,20.9928,20.9543,20.9851,839200.0
2011-02-17 10:25:00,27.25,27.26,27.22,27.23,722800.0,20.9851,20.9928,20.962,20.9697,722800.0
2011-02-17 10:30:00,27.24,27.25,27.22,27.25,657600.0,20.9774,20.9851,20.962,20.9851,657600.0
2011-02-17 10:35:00,27.25,27.26,27.2,27.25,977900.0,20.9851,20.9928,20.9466,20.9851,977900.0
2011-02-17 10:40:00,27.24,27.29,27.24,27.29,672200.0,20.9774,21.0159,20.9774,21.0159,672200.0
2011-02-17 10:45:00,27.29,27.3,27.28,27.28,630100.0,21.0159,21.0236,21.0082,21.0082,630100.0
2011-02-17 10:50:00,27.28,27.29,27.25,27.26,541100.0,21.0082,21.0159,20.9851,20.9928,541100.0
2011-02-17 10:55:00,27.26,27.27,27.22,27.24,731900.0,20.9928,21.0005,20.962,20.9774,731900.0
2011-02-17 11:00:00,27.24,27.29,27.23,27.29,436100.0,20.9774,21.0159,20.9697,21.0159,436100.0
2011-02-17 11:05:00,27.29,27.29,27.21,27.21,891000.0,21.0159,21.0159,20.9543,20.9543,891000.0
2011-02-17 11:10:00,27.22,27.28,27.21,27.27,561300.0,20.962,21.0082,20.9543,21.0005,561300.0
2011-02-17 11:15:00,27.27,27.28,27.24,27.24,668000.0,21.0005,21.0082,20.9774,20.9774,668000.0
2011-02-17 11:20:00,27.25,27.26,27.24,27.24,597500.0,20.9851,20.9928,20.9774,20.9774,597500.0
2011-02-17 11:25:00,27.24,27.28,27.23,27.28,440400.0,20.9774,21.0082,20.9697,21.0082,440400.0
2011-02-17 11:30:00,27.28,27.32,27.26,27.32,845500.0,21.0082,21.039,20.9928,21.039,845500.0
2011-02-17 11:35:00,27.32,27.34,27.3,27.32,957300.0,21.039,21.0544,21.0236,21.039,957300.0
2011-02-17 11:40:00,27.32,27.34,27.31,27.31,818500.0,21.039,21.0544,21.0313,21.0313,818500.0
2011-02-17 11:45:00,27.31,27.32,27.3,27.31,527000.0,21.0313,21.039,21.0236,21.0313,527000.0
2011-02-17 11:50:00,27.31,27.34,27.3,27.34,567600.0,21.0313,21.0544,21.0236,21.0544,567600.0
2011-02-17 11:55:00,27.34,27.37,27.33,27.35,747500.0,21.0544,21.0775,21.0467,21.0621,747500.0
2011-02-17 12:00:00,27.35,27.36,27.33,27.33,1077700.0,21.0621,21.0698,21.0467,21.0467,1077700.0
2011-02-17 12:05:00,27.34,27.34,27.31,27.31,534800.0,21.0544,21.0544,21.0313,21.0313,534800.0
2011-02-17 12:10:00,27.31,27.32,27.31,27.32,157800.0,21.0313,21.039,21.0313,21.039,157800.0
2011-02-17 12:15:00,27.32,27.32,27.3,27.3,342000.0,21.039,21.039,21.0236,21.0236,342000.0
2011-02-17 12:20:00,27.3,27.31,27.3,27.31,184200.0,21.0236,21.0313,21.0236,21.0313,184200.0
2011-02-17 12:25:00,27.3,27.33,27.3,27.33,242600.0,21.0236,21.0467,21.0236,21.0467,242600.0
2011-02-17 12:30:00,27.33,27.37,27.32,27.36,787300.0,21.0467,21.0775,21.039,21.0698,787300.0
2011-02-17 12:35:00,27.36,27.36,27.33,27.33,485200.0,21.0698,21.0698,21.0467,21.0467,485200.0
2011-02-17 12:40:00,27.34,27.34,27.33,27.34,177800.0,21.0544,21.0544,21.0467,21.0544,177800.0
2011-02-17 12:45:00,27.34,27.35,27.33,27.35,447500.0,21.0544,21.0621,21.0467,21.0621,447500.0
2011-02-17 12:50:00,27.34,27.35,27.28,27.3,1877100.0,21.0544,21.0621,21.0082,21.0236,1877100.0
2011-02-17 12:55:00,27.29,27.3,27.2,27.22,2898800.0,21.0159,21.0236,20.9466,20.962,2898800.0
2011-02-17 13:00:00,27.22,27.26,27.22,27.24,369600.0,20.962,20.9928,20.962,20.9774,369600.0
2011-02-17 13:05:00,27.24,27.3,27.22,27.29,307300.0,20.9774,21.0236,20.962,21.0159,307300.0
2011-02-17 13:10:00,27.29,27.3,27.28,27.29,241600.0,21.0159,21.0236,21.0082,21.0159,241600.0
2011-02-17 13:15:00,27.29,27.3,27.25,27.25,318700.0,21.0159,21.0236,20.9851,20.9851,318700.0
2011-02-17 13:20:00,27.26,27.26,27.22,27.24,500600.0,20.9928,20.9928,20.962,20.9774,500600.0
2011-02-17 13:25:00,27.24,27.25,27.23,27.25,166600.0,20.9774,20.9851,20.9697,20.9851,166600.0
2011-02-17 13:30:00,27.25,27.25,27.23,27.24,224900.0,20.9851,20.9851,20.9697,20.9774,224900.0
2011-02-17 13:35:00,27.25,27.25,27.22,27.23,238600.0,20.9851,20.9851,20.962,20.9697,238600.0
2011-02-17 13:40:00,27.23,27.24,27.22,27.22,323000.0,20.9697,20.9774,20.962,20.962,323000.0
2011-02-17 13:45:00,27.22,27.25,27.22,27.24,161200.0,20.962,20.9851,20.962,20.9774,161200.0
2011-02-17 13:50:00,27.24,27.26,27.24,27.26,311400.0,20.9774,20.9928,20.9774,20.9928,311400.0
2011-02-17 13:55:00,27.25,27.26,27.25,27.26,143000.0,20.9851,20.9928,20.9851,20.9928,143000.0
2011-02-17 14:00:00,27.26,27.27,27.26,27.27,253200.0,20.9928,21.0005,20.9928,21.0005,253200.0
2011-02-17 14:05:00,27.27,27.27,27.24,27.26,235300.0,21.0005,21.0005,20.9774,20.9928,235300.0
2011-02-17 14:10:00,27.26,27.26,27.24,27.26,126200.0,20.9928,20.9928,20.9774,20.9928,126200.0
2011-02-17 14:15:00,27.25,27.27,27.24,27.27,816800.0,20.9851,21.0005,20.9774,21.0005,816800.0
2011-02-17 14:20:00,27.27,27.28,27.26,27.28,452300.0,21.0005,21.0082,20.9928,21.0082,452300.0
2011-02-17 14:25:00,27.27,27.28,27.27,27.28,133600.0,21.0005,21.0082,21.0005,21.0082,133600.0
2011-02-17 14:30:00,27.27,27.3,27.27,27.29,643300.0,21.0005,21.0236,21.0005,21.0159,643300.0
2011-02-17 14:35:00,27.29,27.29,27.28,27.29,213900.0,21.0159,21.0159,21.0082,21.0159,213900.0
2011-02-17 14:40:00,27.29,27.29,27.25,27.28,590600.0,21.0159,21.0159,20.9851,21.0082,590600.0
2011-02-17 14:45:00,27.28,27.28,27.24,27.26,652500.0,21.0082,21.0082,20.9774,20.9928,652500.0
2011-02-17 14:50:00,27.26,27.27,27.24,27.25,476100.0,20.9928,21.0005,20.9774,20.9851,476100.0
2011-02-17 14:55:00,27.26,27.26,27.24,27.26,554300.0,20.9928,20.9928,20.9774,20.9928,554300.0
2011-02-17 15:00:00,27.26,27.26,27.25,27.26,150100.0,20.9928,20.9928,20.9851,20.9928,150100.0
2011-02-17 15:05:00,27.25,27.26,27.24,27.25,280200.0,20.9851,20.9928,20.9774,20.9851,280200.0
2011-02-17 15:10:00,27.24,27.27,27.24,27.27,384300.0,20.9774,21.0005,20.9774,21.0005,384300.0
2011-02-17 15:15:00,27.27,27.3,27.26,27.26,1428700.0,21.0005,21.0236,20.9928,20.9928,1428700.0
2011-02-17 15:20:00,27.25,27.26,27.22,27.22,1206000.0,20.9851,20.9928,20.962,20.962,1206000.0
2011-02-17 15:25:00,27.23,27.26,27.21,27.23,869500.0,20.9697,20.9928,20.9543,20.9697,869500.0
2011-02-17 15:30:00,27.23,27.25,27.17,27.18,1035000.0,20.9697,20.9851,20.9235,20.9312,1035000.0
2011-02-17 15:35:00,27.18,27.19,27.16,27.17,776200.0,20.9312,20.9389,20.9158,20.9235,776200.0
2011-02-17 15:40:00,27.17,27.18,27.17,27.18,436600.0,20.9235,20.9312,20.9235,20.9312,436600.0
2011-02-17 15:45:00,27.18,27.18,27.14,27.16,1120500.0,20.9312,20.9312,20.9004,20.9158,1120500.0
2011-02-17 15:50:00,27.16,27.21,27.15,27.2,1019800.0,20.9158,20.9543,20.9081,20.9466,1019800.0
2011-02-17 15:55:00,27.21,27.22,27.19,27.2,2158200.0,20.9543,20.962,20.9389,20.9466,2158200.0
2011-02-18 09:30:00,27.13,27.21,27.02,27.15,9088700.0,20.8927,20.9543,20.808,20.9081,9088700.0
2011-02-18 09:35:00,27.16,27.16,27.03,27.08,1149000.0,20.9158,20.9158,20.8157,20.8542,1149000.0
2011-02-18 09:40:00,27.08,27.11,27.03,27.06,2125900.0,20.8542,20.8773,20.8157,20.8388,2125900.0
2011-02-18 09:45:00,27.07,27.07,27.02,27.04,1703600.0,20.8465,20.8465,20.808,20.8234,1703600.0
2011-02-18 09:50:00,27.04,27.05,27.01,27.03,841400.0,20.8234,20.8311,20.8003,20.8157,841400.0
2011-02-18 09:55:00,27.02,27.07,27.02,27.07,1185900.0,20.808,20.8465,20.808,20.8465,1185900.0
2011-02-18 10:00:00,27.07,27.11,27.06,27.08,1278200.0,20.8465,20.8773,20.8388,20.8542,1278200.0
2011-02-18 10:05:00,27.09,27.11,27.05,27.08,1448200.0,20.8619,20.8773,20.8311,20.8542,1448200.0
2011-02-18 10:10:00,27.08,27.08,27.04,27.06,1003800.0,20.8542,20.8542,20.8234,20.8388,1003800.0
2011-02-18 10:15:00,27.05,27.08,27.03,27.08,853300.0,20.8311,20.8542,20.8157,20.8542,853300.0
2011-02-18 10:20:00,27.08,27.11,27.07,27.1,938700.0,20.8542,20.8773,20.8465,20.8696,938700.0
2011-02-18 10:25:00,27.09,27.11,27.09,27.1,644900.0,20.8619,20.8773,20.8619,20.8696,644900.0
2011-02-18 10:30:00,27.11,27.13,27.1,27.11,632600.0,20.8773,20.8927,20.8696,20.8773,632600.0
2011-02-18 10:35:00,27.11,27.13,27.1,27.13,278100.0,20.8773,20.8927,20.8696,20.8927,278100.0
2011-02-18 10:40:00,27.13,27.14,27.1,27.11,602900.0,20.8927,20.9004,20.8696,20.8773,602900.0
2011-02-18 10:45:00,27.1,27.11,27.1,27.11,212400.0,20.8696,20.8773,20.8696,20.8773,212400.0
2011-02-18 10:50:00,27.1,27.11,27.09,27.11,253800.0,20.8696,20.8773,20.8619,20.8773,253800.0
2011-02-18 10:55:00,27.11,27.12,27.09,27.11,673600.0,20.8773,20.885,20.8619,20.8773,673600.0
2011-02-18 11:00:00,27.11,27.13,27.1,27.13,289400.0,20.8773,20.8927,20.8696,20.8927,289400.0
2011-02-18 11:05:00,27.13,27.16,27.12,27.15,934500.0,20.8927,20.9158,20.885,20.9081,934500.0
2011-02-18 11:10:00,27.15,27.16,27.14,27.15,405400.0,20.9081,20.9158,20.9004,20.9081,405400.0
2011-02-18 11:15:00,27.15,27.18,27.14,27.17,1026300.0,20.9081,20.9312,20.9004,20.9235,1026300.0
2011-02-18 11:20:00,27.18,27.19,27.17,27.19,519600.0,20.9312,20.9389,20.9235,20.9389,519600.0
2011-02-18 11:25:00,27.19,27.19,27.16,27.17,605100.0,20.9389,20.9389,20.9158,20.9235,605100.0
2011-02-18 11:30:00,27.18,27.2,27.13,27.13,940500.0,20.9312,20.9466,20.8927,20.8927,940500.0
2011-02-18 11:35:00,27.13,27.14,27.12,27.12,455700.0,20.8927,20.9004,20.885,20.885,455700.0
2011-02-18 11:40:00,27.12,27.12,27.08,27.1,322400.0,20.885,20.885,20.8542,20.8696,322400.0
2011-02-18 11:45:00,27.1,27.11,27.08,27.1,541900.0,20.8696,20.8773,20.8542,20.8696,541900.0
2011-02-18 11:50:00,27.1,27.13,27.1,27.11,410500.0,20.8696,20.8927,20.8696,20.8773,410500.0
2011-02-18 11:55:00,27.1,27.14,27.1,27.12,251200.0,20.8696,20.9004,20.8696,20.885,251200.0
2011-02-18 12:00:00,27.12,27.13,27.11,27.13,381800.0,20.885,20.8927,20.8773,20.8927,381800.0
2011-02-18 12:05:00,27.13,27.13,27.11,27.13,229200.0,20.8927,20.8927,20.8773,20.8927,229200.0
2011-02-18 12:10:00,27.12,27.13,27.08,27.08,594600.0,20.885,20.8927,20.8542,20.8542,594600.0
2011-02-18 12:15:00,27.09,27.1,27.08,27.08,357300.0,20.8619,20.8696,20.8542,20.8542,357300.0
2011-02-18 12:20:00,27.09,27.09,27.06,27.07,285000.0,20.8619,20.8619,20.8388,20.8465,285000.0
2011-02-18 12:25:00,27.08,27.1,27.07,27.08,769200.0,20.8542,20.8696,20.8465,20.8542,769200.0
2011-02-18 12:30:00,27.09,27.09,27.06,27.06,784600.0,20.8619,20.8619,20.8388,20.8388,784600.0
2011-02-18 12:35:00,27.06,27.07,27.05,27.05,393700.0,20.8388,20.8465,20.8311,20.8311,393700.0
2011-02-18 12:40:00,27.05,27.06,27.04,27.04,633800.0,20.8311,20.8388,20.8234,20.8234,633800.0
2011-02-18 12:45:00,27.05,27.05,27.02,27.02,428700.0,20.8311,20.8311,20.808,20.808,428700.0
2011-02-18 12:50:00,27.02,27.03,27.01,27.02,605000.0,20.808,20.8157,20.8003,20.808,605000.0
2011-02-18 12:55:00,27.02,27.04,26.99,27.03,1142900.0,20.808,20.8234,20.7849,20.8157,1142900.0
2011-02-18 13:00:00,27.04,27.04,27.02,27.03,533800.0,20.8234,20.8234,20.808,20.8157,533800.0
2011-02-18 13:05:00,27.04,27.05,27.01,27.04,541600.0,20.8234,20.8311,20.8003,20.8234,541600.0
2011-02-18 13:10:00,27.05,27.07,27.04,27.05,528200.0,20.8311,20.8465,20.8234,20.8311,528200.0
2011-02-18 13:15:00,27.05,27.06,27.0,27.01,568900.0,20.8311,20.8388,20.7926,20.8003,568900.0
2011-02-18 13:20:00,27.0,27.03,26.99,27.0,743500.0,20.7926,20.8157,20.7849,20.7926,743500.0
2011-02-18 13:25:00,27.01,27.02,27.0,27.01,728700.0,20.8003,20.808,20.7926,20.8003,728700.0
2011-02-18 13:30:00,27.01,27.01,26.99,26.99,720200.0,20.8003,20.8003,20.7849,20.7849,720200.0
2011-02-18 13:35:00,27.0,27.01,26.99,27.01,317000.0,20.7926,20.8003,20.7849,20.8003,317000.0
2011-02-18 13:40:00,27.01,27.02,26.99,27.02,491800.0,20.8003,20.808,20.7849,20.808,491800.0
2011-02-18 13:45:00,27.02,27.05,27.01,27.04,593100.0,20.808,20.8311,20.8003,20.8234,593100.0
2011-02-18 13:50:00,27.04,27.09,27.03,27.08,394100.0,20.8234,20.8619,20.8157,20.8542,394100.0
2011-02-18 13:55:00,27.09,27.09,27.04,27.07,634000.0,20.8619,20.8619,20.8234,20.8465,634000.0
2011-02-18 14:00:00,27.07,27.07,27.05,27.06,303700.0,20.8465,20.8465,20.8311,20.8388,303700.0
2011-02-18 14:05:00,27.05,27.08,27.05,27.05,927900.0,20.8311,20.8542,20.8311,20.8311,927900.0
2011-02-18 14:10:00,27.05,27.08,27.05,27.08,315700.0,20.8311,20.8542,20.8311,20.8542,315700.0
2011-02-18 14:15:00,27.08,27.08,27.04,27.04,285300.0,20.8542,20.8542,20.8234,20.8234,285300.0
2011-02-18 14:20:00,27.05,27.09,27.04,27.08,1202500.0,20.8311,20.8619,20.8234,20.8542,1202500.0
2011-02-18 14:25:00,27.08,27.09,27.04,27.07,418000.0,20.8542,20.8619,20.8234,20.8465,418000.0
2011-02-18 14:30:00,27.06,27.08,27.03,27.07,400100.0,20.8388,20.8542,20.8157,20.8465,400100.0
2011-02-18 14:35:00,27.07,27.07,27.05,27.06,194400.0,20.8465,20.8465,20.8311,20.8388,194400.0
2011-02-18 14:40:00,27.06,27.07,27.02,27.03,570800.0,20.8388,20.8465,20.808,20.8157,570800.0
2011-02-18 14:45:00,27.03,27.09,27.03,27.08,585400.0,20.8157,20.8619,20.8157,20.8542,585400.0
2011-02-18 14:50:00,27.07,27.09,27.06,27.08,460600.0,20.8465,20.8619,20.8388,20.8542,460600.0
2011-02-18 14:55:00,27.09,27.09,27.06,27.07,353900.0,20.8619,20.8619,20.8388,20.8465,353900.0
2011-02-18 15:00:00,27.07,27.09,27.06,27.08,238600.0,20.8465,20.8619,20.8388,20.8542,238600.0
2011-02-18 15:05:00,27.09,27.09,27.04,27.05,532800.0,20.8619,20.8619,20.8234,20.8311,532800.0
2011-02-18 15:10:00,27.05,27.06,27.02,27.04,345900.0,20.8311,20.8388,20.808,20.8234,345900.0
2011-02-18 15:15:00,27.04,27.04,27.0,27.04,548500.0,20.8234,20.8234,20.7926,20.8234,548500.0
2011-02-18 15:20:00,27.04,27.08,27.03,27.06,699100.0,20.8234,20.8542,20.8157,20.8388,699100.0
2011-02-18 15:25:00,27.05,27.05,27.0,27.01,434800.0,20.8311,20.8311,20.7926,20.8003,434800.0
2011-02-18 15:30:00,27.01,27.02,26.99,27.01,1006000.0,20.8003,20.808,20.7849,20.8003,1006000.0
2011-02-18 15:35:00,27.01,27.04,27.0,27.02,384500.0,20.8003,20.8234,20.7926,20.808,384500.0
2011-02-18 15:40:00,27.02,27.07,27.02,27.06,598100.0,20.808,20.8465,20.808,20.8388,598100.0
2011-02-18 15:45:00,27.07,27.08,27.04,27.05,1680900.0,20.8465,20.8542,20.8234,20.8311,1680900.0
2011-02-18 15:50:00,27.05,27.07,27.03,27.04,1654300.0,20.8311,20.8465,20.8157,20.8234,1654300.0
2011-02-18 15:55:00,27.04,27.11,27.03,27.09,3667400.0,20.8234,20.8773,20.8157,20.8619,3667400.0
2011-02-22 09:30:00,26.78,26.84,26.68,26.7,3653400.0,20.6231,20.6693,20.5461,20.5615,3653400.0
2011-02-22 09:35:00,26.7,26.88,26.7,26.84,1259100.0,20.5615,20.7001,20.5615,20.6693,1259100.0
2011-02-22 09:40:00,26.84,26.88,26.82,26.83,1108600.0,20.6693,20.7001,20.6539,20.6616,1108600.0
2011-02-22 09:45:00,26.85,26.88,26.79,26.86,712400.0,20.677,20.7001,20.6308,20.6847,712400.0
2011-02-22 09:50:00,26.87,26.89,26.84,26.85,707700.0,20.6924,20.7079,20.6693,20.677,707700.0
2011-02-22 09:55:00,26.85,26.91,26.82,26.9,1378300.0,20.677,20.7233,20.6539,20.7156,1378300.0
2011-02-22 10:00:00,26.91,26.98,26.85,26.91,1240200.0,20.7233,20.7772,20.677,20.7233,1240200.0
2011-02-22 10:05:00,26.9,26.93,26.88,26.9,725900.0,20.7156,20.7387,20.7001,20.7156,725900.0
2011-02-22 10:10:00,26.91,27.02,26.9,27.01,1498000.0,20.7233,20.808,20.7156,20.8003,1498000.0
2011-02-22 10:15:00,27.02,27.1,27.01,27.03,901400.0,20.808,20.8696,20.8003,20.8157,901400.0
2011-02-22 10:20:00,27.03,27.04,26.98,27.01,697500.0,20.8157,20.8234,20.7772,20.8003,697500.0
2011-02-22 10:25:00,27.0,27.02,26.98,26.99,363900.0,20.7926,20.808,20.7772,20.7849,363900.0
2011-02-22 10:30:00,26.99,27.03,26.99,27.02,411300.0,20.7849,20.8157,20.7849,20.808,411300.0
2011-02-22 10:35:00,27.03,27.06,27.02,27.04,409100.0,20.8157,20.8388,20.808,20.8234,409100.0
2011-02-22 10:40:00,27.04,27.07,27.02,27.05,331700.0,20.8234,20.8465,20.808,20.8311,331700.0
2011-02-22 10:45:00,27.05,27.08,27.05,27.06,327500.0,20.8311,20.8542,20.8311,20.8388,327500.0
2011-02-22 10:50:00,27.07,27.07,27.05,27.06,145500.0,20.8465,20.8465,20.8311,20.8388,145500.0
2011-02-22 10:55:00,27.06,27.09,27.0,27.03,499300.0,20.8388,20.8619,20.7926,20.8157,499300.0
2011-02-22 11:00:00,27.03,27.03,26.99,27.01,495300.0,20.8157,20.8157,20.7849,20.8003,495300.0
2011-02-22 11:05:00,27.02,27.02,26.93,26.98,556000.0,20.808,20.808,20.7387,20.7772,556000.0
2011-02-22 11:10:00,26.97,26.99,26.93,26.94,693500.0,20.7695,20.7849,20.7387,20.7464,693500.0
2011-02-22 11:15:00,26.93,26.94,26.87,26.88,529000.0,20.7387,20.7464,20.6924,20.7001,529000.0
2011-02-22 11:20:00,26.88,26.93,26.85,26.86,833500.0,20.7001,20.7387,20.677,20.6847,833500.0
2011-02-22 11:25:00,26.85,26.86,26.79,26.82,1030300.0,20.677,20.6847,20.6308,20.6539,1030300.0
2011-02-22 11:30:00,26.83,26.83,26.74,26.79,852100.0,20.6616,20.6616,20.5923,20.6308,852100.0
2011-02-22 11:35:00,26.8,26.8,26.75,26.77,658600.0,20.6385,20.6385,20.6,20.6154,658600.0
2011-02-22 11:40:00,26.77,26.84,26.77,26.83,654100.0,20.6154,20.6693,20.6154,20.6616,654100.0
2011-02-22 11:45:00,26.82,26.84,26.78,26.8,313300.0,20.6539,20.6693,20.6231,20.6385,313300.0
2011-02-22 11:50:00,26.8,26.81,26.74,26.74,480900.0,20.6385,20.6462,20.5923,20.5923,480900.0
2011-02-22 11:55:00,26.75,26.79,26.73,26.76,515800.0,20.6,20.6308,20.5846,20.6077,515800.0
2011-02-22 12:00:00,26.76,26.77,26.72,26.72,627700.0,20.6077,20.6154,20.5769,20.5769,627700.0
2011-02-22 12:05:00,26.73,26.76,26.71,26.74,466400.0,20.5846,20.6077,20.5692,20.5923,466400.0
2011-02-22 12:10:00,26.74,26.77,26.71,26.74,339500.0,20.5923,20.6154,20.5692,20.5923,339500.0
2011-02-22 12:15:00,26.73,26.74,26.67,26.7,2013100.0,20.5846,20.5923,20.5384,20.5615,2013100.0
2011-02-22 12:20:00,26.71,26.71,26.62,26.64,577800.0,20.5692,20.5692,20.4999,20.5153,577800.0
2011-02-22 12:25:00,26.64,26.7,26.63,26.66,545300.0,20.5153,20.5615,20.5076,20.5307,545300.0
2011-02-22 12:30:00,26.66,26.67,26.63,26.65,595000.0,20.5307,20.5384,20.5076,20.523,595000.0
2011-02-22 12:35:00,26.64,26.67,26.63,26.65,725000.0,20.5153,20.5384,20.5076,20.523,725000.0
2011-02-22 12:40:00,26.65,26.65,26.6,26.62,762300.0,20.523,20.523,20.4845,20.4999,762300.0
2011-02-22 12:45:00,26.62,26.67,26.6,26.6,583900.0,20.4999,20.5384,20.4845,20.4845,583900.0
2011-02-22 12:50:00,26.61,26.62,26.58,26.6,1300600.0,20.4922,20.4999,20.4691,20.4845,1300600.0
2011-02-22 12:55:00,26.6,26.62,26.59,26.62,977200.0,20.4845,20.4999,20.4768,20.4999,977200.0
2011-02-22 13:00:00,26.61,26.62,26.59,26.62,444600.0,20.4922,20.4999,20.4768,20.4999,444600.0
2011-02-22 13:05:00,26.61,26.69,26.61,26.67,449600.0,20.4922,20.5538,20.4922,20.5384,449600.0
2011-02-22 13:10:00,26.66,26.74,26.65,26.73,1234200.0,20.5307,20.5923,20.523,20.5846,1234200.0
2011-02-22 13:15:00,26.73,26.76,26.72,26.72,798200.0,20.5846,20.6077,20.5769,20.5769,798200.0
2011-02-22 13:20:00,26.72,26.73,26.63,26.63,492400.0,20.5769,20.5846,20.5076,20.5076,492400.0
2011-02-22 13:25:00,26.64,26.71,26.63,26.71,524500.0,20.5153,20.5692,20.5076,20.5692,524500.0
2011-02-22 13:30:00,26.71,26.72,26.67,26.67,425700.0,20.5692,20.5769,20.5384,20.5384,425700.0
2011-02-22 13:35:00,26.67,26.73,26.66,26.72,288400.0,20.5384,20.5846,20.5307,20.5769,288400.0
2011-02-22 13:40:00,26.72,26.73,26.69,26.7,647400.0,20.5769,20.5846,20.5538,20.5615,647400.0
2011-02-22 13:45:00,26.69,26.7,26.63,26.64,674400.0,20.5538,20.5615,20.5076,20.5153,674400.0
2011-02-22 13:50:00,26.64,26.7,26.64,26.7,344400.0,20.5153,20.5615,20.5153,20.5615,344400.0
2011-02-22 13:55:00,26.7,26.71,26.68,26.69,201100.0,20.5615,20.5692,20.5461,20.5538,201100.0
2011-02-22 14:00:00,26.7,26.7,26.68,26.69,325600.0,20.5615,20.5615,20.5461,20.5538,325600.0
2011-02-22 14:05:00,26.68,26.69,26.62,26.64,454800.0,20.5461,20.5538,20.4999,20.5153,454800.0
2011-02-22 14:10:00,26.64,26.7,26.64,26.67,572700.0,20.5153,20.5615,20.5153,20.5384,572700.0
2011-02-22 14:15:00,26.67,26.69,26.66,26.66,270600.0,20.5384,20.5538,20.5307,20.5307,270600.0
2011-02-22 14:20:00,26.66,26.67,26.63,26.64,495000.0,20.5307,20.5384,20.5076,20.5153,495000.0
2011-02-22 14:25:00,26.64,26.68,26.61,26.67,809500.0,20.5153,20.5461,20.4922,20.5384,809500.0
2011-02-22 14:30:00,26.68,26.75,26.66,26.7,746200.0,20.5461,20.6,20.5307,20.5615,746200.0
2011-02-22 14:35:00,26.71,26.75,26.7,26.72,425000.0,20.5692,20.6,20.5615,20.5769,425000.0
2011-02-22 14:40:00,26.73,26.76,26.72,26.75,564700.0,20.5846,20.6077,20.5769,20.6,564700.0
2011-02-22 14:45:00,26.75,26.77,26.74,26.75,315800.0,20.6,20.6154,20.5923,20.6,315800.0
2011-02-22 14:50:00,26.74,26.76,26.7,26.72,278100.0,20.5923,20.6077,20.5615,20.5769,278100.0
2011-02-22 14:55:00,26.71,26.75,26.68,26.7,440000.0,20.5692,20.6,20.5461,20.5615,440000.0
2011-02-22 15:00:00,26.71,26.71,26.66,26.69,276800.0,20.5692,20.5692,20.5307,20.5538,276800.0
2011-02-22 15:05:00,26.68,26.69,26.6,26.61,953300.0,20.5461,20.5538,20.4845,20.4922,953300.0
2011-02-22 15:10:00,26.61,26.64,26.6,26.61,583200.0,20.4922,20.5153,20.4845,20.4922,583200.0
2011-02-22 15:15:00,26.62,26.63,26.54,26.55,724900.0,20.4999,20.5076,20.4383,20.446,724900.0
2011-02-22 15:20:00,26.55,26.6,26.54,26.58,973000.0,20.446,20.4845,20.4383,20.4691,973000.0
2011-02-22 15:25:00,26.58,26.59,26.54,26.55,826600.0,20.4691,20.4768,20.4383,20.446,826600.0
2011-02-22 15:30:00,26.55,26.58,26.55,26.56,310900.0,20.446,20.4691,20.446,20.4537,310900.0
2011-02-22 15:35:00,26.55,26.6,26.52,26.54,1000000.0,20.446,20.4845,20.4229,20.4383,1000000.0
2011-02-22 15:40:00,26.55,26.57,26.53,26.54,729500.0,20.446,20.4614,20.4306,20.4383,729500.0
2011-02-22 15:45:00,26.54,26.58,26.53,26.53,928400.0,20.4383,20.4691,20.4306,20.4306,928400.0
2011-02-22 15:50:00,26.53,26.57,26.53,26.57,1087500.0,20.4306,20.4614,20.4306,20.4614,1087500.0
2011-02-22 15:55:00,26.57,26.6,26.56,26.57,1853900.0,20.4614,20.4845,20.4537,20.4614,1853900.0
2011-02-23 09:30:00,26.53,26.74,26.5,26.71,1907500.0,20.4306,20.5923,20.4075,20.5692,1907500.0
2011-02-23 09:35:00,26.71,26.86,26.69,26.83,2050600.0,20.5692,20.6847,20.5538,20.6616,2050600.0
2011-02-23 09:40:00,26.84,26.86,26.68,26.68,922800.0,20.6693,20.6847,20.5461,20.5461,922800.0
2011-02-23 09:45:00,26.69,26.71,26.54,26.57,918500.0,20.5538,20.5692,20.4383,20.4614,918500.0
2011-02-23 09:50:00,26.57,26.68,26.57,26.6,732100.0,20.4614,20.5461,20.4614,20.4845,732100.0
2011-02-23 09:55:00,26.6,26.61,26.51,26.52,478100.0,20.4845,20.4922,20.4152,20.4229,478100.0
2011-02-23 10:00:00,26.52,26.62,26.51,26.57,617600.0,20.4229,20.4999,20.4152,20.4614,617600.0
2011-02-23 10:05:00,26.58,26.62,26.55,26.55,528900.0,20.4691,20.4999,20.446,20.446,528900.0
2011-02-23 10:10:00,26.55,26.6,26.52,26.59,425800.0,20.446,20.4845,20.4229,20.4768,425800.0
2011-02-23 10:15:00,26.59,26.68,26.58,26.66,730600.0,20.4768,20.5461,20.4691,20.5307,730600.0
2011-02-23 10:20:00,26.66,26.71,26.63,26.68,509900.0,20.5307,20.5692,20.5076,20.5461,509900.0
2011-02-23 10:25:00,26.68,26.69,26.66,26.67,545800.0,20.5461,20.5538,20.5307,20.5384,545800.0
2011-02-23 10:30:00,26.67,26.7,26.66,26.69,952600.0,20.5384,20.5615,20.5307,20.5538,952600.0
2011-02-23 10:35:00,26.68,26.69,26.64,26.64,680300.0,20.5461,20.5538,20.5153,20.5153,680300.0
2011-02-23 10:40:00,26.64,26.65,26.55,26.57,665800.0,20.5153,20.523,20.446,20.4614,665800.0
2011-02-23 10:45:00,26.57,26.63,26.57,26.61,499500.0,20.4614,20.5076,20.4614,20.4922,499500.0
2011-02-23 10:50:00,26.61,26.69,26.61,26.64,648900.0,20.4922,20.5538,20.4922,20.5153,648900.0
2011-02-23 10:55:00,26.64,26.68,26.62,26.66,501100.0,20.5153,20.5461,20.4999,20.5307,501100.0
2011-02-23 11:00:00,26.65,26.66,26.62,26.62,352800.0,20.523,20.5307,20.4999,20.4999,352800.0
2011-02-23 11:05:00,26.62,26.65,26.61,26.64,375800.0,20.4999,20.523,20.4922,20.5153,375800.0
2011-02-23 11:10:00,26.64,26.67,26.6,26.62,444200.0,20.5153,20.5384,20.4845,20.4999,444200.0
2011-02-23 11:15:00,26.61,26.64,26.59,26.59,355900.0,20.4922,20.5153,20.4768,20.4768,355900.0
2011-02-23 11:20:00,26.59,26.62,26.57,26.6,420000.0,20.4768,20.4999,20.4614,20.4845,420000.0
2011-02-23 11:25:00,26.59,26.6,26.55,26.55,428100.0,20.4768,20.4845,20.446,20.446,428100.0
2011-02-23 11:30:00,26.56,26.56,26.43,26.48,1008500.0,20.4537,20.4537,20.3536,20.3921,1008500.0
2011-02-23 11:35:00,26.47,26.52,26.47,26.51,502500.0,20.3844,20.4229,20.3844,20.4152,502500.0
2011-02-23 11:40:00,26.51,26.52,26.48,26.51,344100.0,20.4152,20.4229,20.3921,20.4152,344100.0
2011-02-23 11:45:00,26.51,26.52,26.47,26.51,606400.0,20.4152,20.4229,20.3844,20.4152,606400.0
2011-02-23 11:50:00,26.51,26.58,26.51,26.57,438500.0,20.4152,20.4691,20.4152,20.4614,438500.0
2011-02-23 11:55:00,26.57,26.6,26.54,26.55,497400.0,20.4614,20.4845,20.4383,20.446,497400.0
2011-02-23 12:00:00,26.55,26.57,26.51,26.52,366200.0,20.446,20.4614,20.4152,20.4229,366200.0
2011-02-23 12:05:00,26.53,26.56,26.52,26.55,632200.0,20.4306,20.4537,20.4229,20.446,632200.0
2011-02-23 12:10:00,26.55,26.61,26.53,26.58,725100.0,20.446,20.4922,20.4306,20.4691,725100.0
2011-02-23 12:15:00,26.58,26.59,26.53,26.55,665600.0,20.4691,20.4768,20.4306,20.446,665600.0
2011-02-23 12:20:00,26.55,26.58,26.52,26.57,599400.0,20.446,20.4691,20.4229,20.4614,599400.0
2011-02-23 12:25:00,26.57,26.62,26.55,26.61,382400.0,20.4614,20.4999,20.446,20.4922,382400.0
2011-02-23 12:30:00,26.6,26.63,26.59,26.62,629300.0,20.4845,20.5076,20.4768,20.4999,629300.0
2011-02-23 12:35:00,26.61,26.64,26.6,26.64,404700.0,20.4922,20.5153,20.4845,20.5153,404700.0
2011-02-23 12:40:00,26.64,26.64,26.59,26.62,662800.0,20.5153,20.5153,20.4768,20.4999,662800.0
2011-02-23 12:45:00,26.62,26.64,26.6,26.62,783600.0,20.4999,20.5153,20.4845,20.4999,783600.0
2011-02-23 12:50:00,26.63,26.64,26.61,26.64,775200.0,20.5076,20.5153,20.4922,20.5153,775200.0
2011-02-23 12:55:00,26.64,26.71,26.63,26.7,853100.0,20.5153,20.5692,20.5076,20.5615,853100.0
2011-02-23 13:00:00,26.7,26.74,26.67,26.7,986400.0,20.5615,20.5923,20.5384,20.5615,986400.0
2011-02-23 13:05:00,26.7,26.72,26.66,26.66,404100.0,20.5615,20.5769,20.5307,20.5307,404100.0
2011-02-23 13:10:00,26.66,26.69,26.61,26.61,450600.0,20.5307,20.5538,20.4922,20.4922,450600.0
2011-02-23 13:15:00,26.62,26.63,26.56,26.58,612500.0,20.4999,20.5076,20.4537,20.4691,612500.0
2011-02-23 13:20:00,26.59,26.66,26.56,26.66,513000.0,20.4768,20.5307,20.4537,20.5307,513000.0
2011-02-23 13:25:00,26.66,26.67,26.63,26.65,660400.0,20.5307,20.5384,20.5076,20.523,660400.0
2011-02-23 13:30:00,26.65,26.65,26.61,26.63,314100.0,20.523,20.523,20.4922,20.5076,314100.0
2011-02-23 13:35:00,26.63,26.67,26.63,26.65,417000.0,20.5076,20.5384,20.5076,20.523,417000.0
2011-02-23 13:40:00,26.64,26.65,26.6,26.62,449300.0,20.5153,20.523,20.4845,20.4999,449300.0
2011-02-23 13:45:00,26.62,26.66,26.61,26.63,281700.0,20.4999,20.5307,20.4922,20.5076,281700.0
2011-02-23 13:50:00,26.64,26.7,26.63,26.7,393500.0,20.5153,20.5615,20.5076,20.5615,393500.0
2011-02-23 13:55:00,26.7,26.7,26.65,26.66,271900.0,20.5615,20.5615,20.523,20.5307,271900.0
2011-02-23 14:00:00,26.66,26.72,26.65,26.71,397400.0,20.5307,20.5769,20.523,20.5692,397400.0
2011-02-23 14:05:00,26.71,26.71,26.67,26.68,188100.0,20.5692,20.5692,20.5384,20.5461,188100.0
2011-02-23 14:10:00,26.69,26.69,26.63,26.66,351400.0,20.5538,20.5538,20.5076,20.5307,351400.0
2011-02-23 14:15:00,26.66,26.71,26.64,26.71,292500.0,20.5307,20.5692,20.5153,20.5692,292500.0
2011-02-23 14:20:00,26.71,26.74,26.69,26.73,297400.0,20.5692,20.5923,20.5538,20.5846,297400.0
2011-02-23 14:25:00,26.73,26.74,26.67,26.68,704700.0,20.5846,20.5923,20.5384,20.5461,704700.0
2011-02-23 14:30:00,26.68,26.71,26.66,26.67,706200.0,20.5461,20.5692,20.5307,20.5384,706200.0
2011-02-23 14:35:00,26.67,26.68,26.61,26.61,550200.0,20.5384,20.5461,20.4922,20.4922,550200.0
2011-02-23 14:40:00,26.61,26.63,26.59,26.6,343000.0,20.4922,20.5076,20.4768,20.4845,343000.0
2011-02-23 14:45:00,26.59,26.61,26.57,26.59,620300.0,20.4768,20.4922,20.4614,20.4768,620300.0
2011-02-23 14:50:00,26.59,26.67,26.59,26.66,701500.0,20.4768,20.5384,20.4768,20.5307,701500.0
2011-02-23 14:55:00,26.66,26.7,26.64,26.66,785100.0,20.5307,20.5615,20.5153,20.5307,785100.0
2011-02-23 15:00:00,26.65,26.68,26.64,26.67,443200.0,20.523,20.5461,20.5153,20.5384,443200.0
2011-02-23 15:05:00,26.67,26.69,26.65,26.65,347200.0,20.5384,20.5538,20.523,20.523,347200.0
2011-02-23 15:10:00,26.65,26.67,26.65,26.66,325200.0,20.523,20.5384,20.523,20.5307,325200.0
2011-02-23 15:15:00,26.66,26.66,26.62,26.63,552500.0,20.5307,20.5307,20.4999,20.5076,552500.0
2011-02-23 15:20:00,26.62,26.71,26.62,26.69,499400.0,20.4999,20.5692,20.4999,20.5538,499400.0
2011-02-23 15:25:00,26.69,26.7,26.63,26.64,468700.0,20.5538,20.5615,20.5076,20.5153,468700.0
2011-02-23 15:30:00,26.64,26.65,26.59,26.62,817900.0,20.5153,20.523,20.4768,20.4999,817900.0
2011-02-23 15:35:00,26.62,26.66,26.62,26.66,539400.0,20.4999,20.5307,20.4999,20.5307,539400.0
2011-02-23 15:40:00,26.66,26.68,26.62,26.67,1059700.0,20.5307,20.5461,20.4999,20.5384,1059700.0
2011-02-23 15:45:00,26.67,26.68,26.61,26.63,1078000.0,20.5384,20.5461,20.4922,20.5076,1078000.0
2011-02-23 15:50:00,26.63,26.64,26.59,26.59,1120100.0,20.5076,20.5153,20.4768,20.4768,1120100.0
2011-02-23 15:55:00,26.59,26.65,26.59,26.59,2527200.0,20.4768,20.523,20.4768,20.4768,2527200.0
2011-02-24 09:30:00,26.65,26.8,26.62,26.7,2274200.0,20.523,20.6385,20.4999,20.5615,2274200.0
2011-02-24 09:35:00,26.7,26.8,26.69,26.77,1135500.0,20.5615,20.6385,20.5538,20.6154,1135500.0
2011-02-24 09:40:00,26.77,26.86,26.72,26.85,950200.0,20.6154,20.6847,20.5769,20.677,950200.0
2011-02-24 09:45:00,26.85,26.95,26.82,26.93,1682400.0,20.677,20.7541,20.6539,20.7387,1682400.0
2011-02-24 09:50:00,26.94,26.94,26.87,26.92,910200.0,20.7464,20.7464,20.6924,20.731,910200.0
2011-02-24 09:55:00,26.92,26.93,26.87,26.92,444800.0,20.731,20.7387,20.6924,20.731,444800.0
2011-02-24 10:00:00,26.92,26.96,26.88,26.96,1451400.0,20.731,20.7618,20.7001,20.7618,1451400.0
2011-02-24 10:05:00,26.95,26.99,26.94,26.97,1179400.0,20.7541,20.7849,20.7464,20.7695,1179400.0
2011-02-24 10:10:00,26.98,27.06,26.97,27.02,1357400.0,20.7772,20.8388,20.7695,20.808,1357400.0
2011-02-24 10:15:00,27.03,27.03,26.97,26.98,1738200.0,20.8157,20.8157,20.7695,20.7772,1738200.0
2011-02-24 10:20:00,26.97,27.01,26.94,27.0,1326400.0,20.7695,20.8003,20.7464,20.7926,1326400.0
2011-02-24 10:25:00,27.0,27.0,26.95,26.95,414900.0,20.7926,20.7926,20.7541,20.7541,414900.0
2011-02-24 10:30:00,26.95,26.96,26.87,26.9,664800.0,20.7541,20.7618,20.6924,20.7156,664800.0
2011-02-24 10:35:00,26.89,26.93,26.88,26.91,494500.0,20.7079,20.7387,20.7001,20.7233,494500.0
2011-02-24 10:40:00,26.91,26.93,26.87,26.9,680400.0,20.7233,20.7387,20.6924,20.7156,680400.0
2011-02-24 10:45:00,26.9,26.91,26.83,26.88,919000.0,20.7156,20.7233,20.6616,20.7001,919000.0
2011-02-24 10:50:00,26.87,26.89,26.84,26.87,602900.0,20.6924,20.7079,20.6693,20.6924,602900.0
2011-02-24 10:55:00,26.87,26.87,26.78,26.82,547100.0,20.6924,20.6924,20.6231,20.6539,547100.0
2011-02-24 11:00:00,26.82,26.82,26.76,26.79,534100.0,20.6539,20.6539,20.6077,20.6308,534100.0
2011-02-24 11:05:00,26.78,26.81,26.74,26.8,611000.0,20.6231,20.6462,20.5923,20.6385,611000.0
2011-02-24 11:10:00,26.8,26.85,26.79,26.79,323400.0,20.6385,20.677,20.6308,20.6308,323400.0
2011-02-24 11:15:00,26.78,26.79,26.75,26.77,504800.0,20.6231,20.6308,20.6,20.6154,504800.0
2011-02-24 11:20:00,26.76,26.77,26.66,26.68,1084600.0,20.6077,20.6154,20.5307,20.5461,1084600.0
2011-02-24 11:25:00,26.69,26.78,26.68,26.76,973900.0,20.5538,20.6231,20.5461,20.6077,973900.0
2011-02-24 11:30:00,26.76,26.78,26.71,26.71,346300.0,20.6077,20.6231,20.5692,20.5692,346300.0
2011-02-24 11:35:00,26.71,26.72,26.66,26.7,428100.0,20.5692,20.5769,20.5307,20.5615,428100.0
2011-02-24 11:40:00,26.7,26.73,26.67,26.68,214500.0,20.5615,20.5846,20.5384,20.5461,214500.0
2011-02-24 11:45:00,26.67,26.69,26.62,26.64,909100.0,20.5384,20.5538,20.4999,20.5153,909100.0
2011-02-24 11:50:00,26.64,26.69,26.62,26.68,460900.0,20.5153,20.5538,20.4999,20.5461,460900.0
2011-02-24 11:55:00,26.68,26.7,26.67,26.7,198300.0,20.5461,20.5615,20.5384,20.5615,198300.0
2011-02-24 12:00:00,26.7,26.71,26.63,26.64,494000.0,20.5615,20.5692,20.5076,20.5153,494000.0
2011-02-24 12:05:00,26.65,26.66,26.58,26.61,660600.0,20.523,20.5307,20.4691,20.4922,660600.0
2011-02-24 12:10:00,26.61,26.68,26.6,26.67,380600.0,20.4922,20.5461,20.4845,20.5384,380600.0
2011-02-24 12:15:00,26.67,26.72,26.66,26.71,404300.0,20.5384,20.5769,20.5307,20.5692,404300.0
2011-02-24 12:20:00,26.71,26.72,26.68,26.7,261900.0,20.5692,20.5769,20.5461,20.5615,261900.0
2011-02-24 12:25:00,26.7,26.71,26.64,26.64,202800.0,20.5615,20.5692,20.5153,20.5153,202800.0
2011-02-24 12:30:00,26.65,26.66,26.63,26.64,319900.0,20.523,20.5307,20.5076,20.5153,319900.0
2011-02-24 12:35:00,26.63,26.69,26.62,26.68,437200.0,20.5076,20.5538,20.4999,20.5461,437200.0
2011-02-24 12:40:00,26.68,26.69,26.65,26.65,131700.0,20.5461,20.5538,20.523,20.523,131700.0
2011-02-24 12:45:00,26.65,26.67,26.62,26.66,405900.0,20.523,20.5384,20.4999,20.5307,405900.0
2011-02-24 12:50:00,26.66,26.68,26.64,26.66,362100.0,20.5307,20.5461,20.5153,20.5307,362100.0
2011-02-24 12:55:00,26.66,26.7,26.65,26.69,451700.0,20.5307,20.5615,20.523,20.5538,451700.0
2011-02-24 13:00:00,26.68,26.7,26.65,26.7,237700.0,20.5461,20.5615,20.523,20.5615,237700.0
2011-02-24 13:05:00,26.7,26.71,26.64,26.65,502400.0,20.5615,20.5692,20.5153,20.523,502400.0
2011-02-24 13:10:00,26.65,26.69,26.64,26.68,294300.0,20.523,20.5538,20.5153,20.5461,294300.0
2011-02-24 13:15:00,26.67,26.74,26.64,26.72,500300.0,20.5384,20.5923,20.5153,20.5769,500300.0
2011-02-24 13:20:00,26.72,26.73,26.63,26.64,376800.0,20.5769,20.5846,20.5076,20.5153,376800.0
2011-02-24 13:25:00,26.63,26.64,26.6,26.62,434100.0,20.5076,20.5153,20.4845,20.4999,434100.0
2011-02-24 13:30:00,26.63,26.66,26.61,26.65,402500.0,20.5076,20.5307,20.4922,20.523,402500.0
2011-02-24 13:35:00,26.65,26.67,26.64,26.65,122900.0,20.523,20.5384,20.5153,20.523,122900.0
2011-02-24 13:40:00,26.65,26.67,26.57,26.58,589300.0,20.523,20.5384,20.4614,20.4691,589300.0
2011-02-24 13:45:00,26.58,26.59,26.52,26.54,679500.0,20.4691,20.4768,20.4229,20.4383,679500.0
2011-02-24 13:50:00,26.54,26.57,26.53,26.55,509700.0,20.4383,20.4614,20.4306,20.446,509700.0
2011-02-24 13:55:00,26.54,26.57,26.5,26.55,574600.0,20.4383,20.4614,20.4075,20.446,574600.0
2011-02-24 14:00:00,26.55,26.6,26.54,26.6,395500.0,20.446,20.4845,20.4383,20.4845,395500.0
2011-02-24 14:05:00,26.59,26.61,26.55,26.59,417600.0,20.4768,20.4922,20.446,20.4768,417600.0
2011-02-24 14:10:00,26.59,26.65,26.57,26.64,691600.0,20.4768,20.523,20.4614,20.5153,691600.0
2011-02-24 14:15:00,26.65,26.71,26.64,26.7,707500.0,20.523,20.5692,20.5153,20.5615,707500.0
2011-02-24 14:20:00,26.7,26.76,26.67,26.75,782900.0,20.5615,20.6077,20.5384,20.6,782900.0
2011-02-24 14:25:00,26.75,26.81,26.75,26.8,1333700.0,20.6,20.6462,20.6,20.6385,1333700.0
2011-02-24 14:30:00,26.8,26.89,26.77,26.88,1625900.0,20.6385,20.7079,20.6154,20.7001,1625900.0
2011-02-24 14:35:00,26.88,26.92,26.86,26.92,1773600.0,20.7001,20.731,20.6847,20.731,1773600.0
2011-02-24 14:40:00,26.92,26.93,26.85,26.88,1218900.0,20.731,20.7387,20.677,20.7001,1218900.0
2011-02-24 14:45:00,26.88,26.9,26.85,26.89,882500.0,20.7001,20.7156,20.677,20.7079,882500.0
2011-02-24 14:50:00,26.89,26.89,26.8,26.83,591000.0,20.7079,20.7079,20.6385,20.6616,591000.0
2011-02-24 14:55:00,26.83,26.89,26.82,26.88,894000.0,20.6616,20.7079,20.6539,20.7001,894000.0
2011-02-24 15:00:00,26.88,26.88,26.8,26.8,543600.0,20.7001,20.7001,20.6385,20.6385,543600.0
2011-02-24 15:05:00,26.8,26.89,26.78,26.88,767300.0,20.6385,20.7079,20.6231,20.7001,767300.0
2011-02-24 15:10:00,26.87,26.88,26.82,26.88,692200.0,20.6924,20.7001,20.6539,20.7001,692200.0
2011-02-24 15:15:00,26.88,26.88,26.83,26.85,767800.0,20.7001,20.7001,20.6616,20.677,767800.0
2011-02-24 15:20:00,26.85,26.86,26.82,26.86,851800.0,20.677,20.6847,20.6539,20.6847,851800.0
2011-02-24 15:25:00,26.86,26.89,26.83,26.87,638200.0,20.6847,20.7079,20.6616,20.6924,638200.0
2011-02-24 15:30:00,26.87,26.95,26.87,26.93,928200.0,20.6924,20.7541,20.6924,20.7387,928200.0
2011-02-24 15:35:00,26.93,26.93,26.86,26.86,1314900.0,20.7387,20.7387,20.6847,20.6847,1314900.0
2011-02-24 15:40:00,26.87,26.88,26.82,26.83,791800.0,20.6924,20.7001,20.6539,20.6616,791800.0
2011-02-24 15:45:00,26.83,26.86,26.8,26.8,942900.0,20.6616,20.6847,20.6385,20.6385,942900.0
2011-02-24 15:50:00,26.8,26.82,26.75,26.75,1036500.0,20.6385,20.6539,20.6,20.6,1036500.0
2011-02-24 15:55:00,26.75,26.79,26.75,26.76,1511300.0,20.6,20.6308,20.6,20.6077,1511300.0
2011-02-25 09:30:00,26.91,26.92,26.65,26.73,1685100.0,20.7233,20.731,20.523,20.5846,1685100.0
2011-02-25 09:35:00,26.73,26.84,26.71,26.82,1210600.0,20.5846,20.6693,20.5692,20.6539,1210600.0
2011-02-25 09:40:00,26.83,26.83,26.77,26.82,1177500.0,20.6616,20.6616,20.6154,20.6539,1177500.0
2011-02-25 09:45:00,26.81,26.91,26.79,26.91,1026500.0,20.6462,20.7233,20.6308,20.7233,1026500.0
2011-02-25 09:50:00,26.91,26.92,26.9,26.92,398100.0,20.7233,20.731,20.7156,20.731,398100.0
2011-02-25 09:55:00,26.92,26.93,26.89,26.93,635100.0,20.731,20.7387,20.7079,20.7387,635100.0
2011-02-25 10:00:00,26.92,26.95,26.9,26.92,616900.0,20.731,20.7541,20.7156,20.731,616900.0
2011-02-25 10:05:00,26.92,26.94,26.9,26.9,664200.0,20.731,20.7464,20.7156,20.7156,664200.0
2011-02-25 10:10:00,26.9,26.91,26.87,26.89,340800.0,20.7156,20.7233,20.6924,20.7079,340800.0
2011-02-25 10:15:00,26.89,26.9,26.85,26.85,659800.0,20.7079,20.7156,20.677,20.677,659800.0
2011-02-25 10:20:00,26.85,26.87,26.82,26.86,598000.0,20.677,20.6924,20.6539,20.6847,598000.0
2011-02-25 10:25:00,26.85,26.87,26.81,26.83,575900.0,20.677,20.6924,20.6462,20.6616,575900.0
2011-02-25 10:30:00,26.83,26.86,26.83,26.83,500800.0,20.6616,20.6847,20.6616,20.6616,500800.0
2011-02-25 10:35:00,26.84,26.87,26.83,26.86,322900.0,20.6693,20.6924,20.6616,20.6847,322900.0
2011-02-25 10:40:00,26.86,26.87,26.84,26.86,253500.0,20.6847,20.6924,20.6693,20.6847,253500.0
2011-02-25 10:45:00,26.86,26.87,26.81,26.83,529100.0,20.6847,20.6924,20.6462,20.6616,529100.0
2011-02-25 10:50:00,26.83,26.84,26.82,26.83,467300.0,20.6616,20.6693,20.6539,20.6616,467300.0
2011-02-25 10:55:00,26.82,26.85,26.8,26.82,590700.0,20.6539,20.677,20.6385,20.6539,590700.0
2011-02-25 11:00:00,26.83,26.83,26.79,26.8,1007000.0,20.6616,20.6616,20.6308,20.6385,1007000.0
2011-02-25 11:05:00,26.81,26.81,26.79,26.8,224000.0,20.6462,20.6462,20.6308,20.6385,224000.0
2011-02-25 11:10:00,26.8,26.82,26.77,26.77,459000.0,20.6385,20.6539,20.6154,20.6154,459000.0
2011-02-25 11:15:00,26.77,26.79,26.74,26.74,813000.0,20.6154,20.6308,20.5923,20.5923,813000.0
2011-02-25 11:20:00,26.75,26.75,26.71,26.72,513200.0,20.6,20.6,20.5692,20.5769,513200.0
2011-02-25 11:25:00,26.72,26.73,26.66,26.72,961600.0,20.5769,20.5846,20.5307,20.5769,961600.0
2011-02-25 11:30:00,26.71,26.73,26.7,26.72,359800.0,20.5692,20.5846,20.5615,20.5769,359800.0
2011-02-25 11:35:00,26.72,26.72,26.7,26.7,213800.0,20.5769,20.5769,20.5615,20.5615,213800.0
2011-02-25 11:40:00,26.71,26.71,26.65,26.67,590800.0,20.5692,20.5692,20.523,20.5384,590800.0
2011-02-25 11:45:00,26.67,26.69,26.66,26.66,493300.0,20.5384,20.5538,20.5307,20.5307,493300.0
2011-02-25 11:50:00,26.66,26.69,26.65,26.67,569900.0,20.5307,20.5538,20.523,20.5384,569900.0
2011-02-25 11:55:00,26.67,26.68,26.66,26.68,378600.0,20.5384,20.5461,20.5307,20.5461,378600.0
2011-02-25 12:00:00,26.68,26.69,26.66,26.68,327400.0,20.5461,20.5538,20.5307,20.5461,327400.0
2011-02-25 12:05:00,26.68,26.69,26.67,26.67,225300.0,20.5461,20.5538,20.5384,20.5384,225300.0
2011-02-25 12:10:00,26.67,26.68,26.66,26.67,371900.0,20.5384,20.5461,20.5307,20.5384,371900.0
2011-02-25 12:15:00,26.67,26.7,26.66,26.69,616700.0,20.5384,20.5615,20.5307,20.5538,616700.0
2011-02-25 12:20:00,26.68,26.7,26.68,26.69,496400.0,20.5461,20.5615,20.5461,20.5538,496400.0
2011-02-25 12:25:00,26.7,26.7,26.69,26.7,373600.0,20.5615,20.5615,20.5538,20.5615,373600.0
2011-02-25 12:30:00,26.7,26.71,26.68,26.71,510700.0,20.5615,20.5692,20.5461,20.5692,510700.0
2011-02-25 12:35:00,26.71,26.71,26.68,26.71,514800.0,20.5692,20.5692,20.5461,20.5692,514800.0
2011-02-25 12:40:00,26.71,26.73,26.7,26.71,293900.0,20.5692,20.5846,20.5615,20.5692,293900.0
2011-02-25 12:45:00,26.71,26.74,26.7,26.74,779300.0,20.5692,20.5923,20.5615,20.5923,779300.0
2011-02-25 12:50:00,26.74,26.74,26.7,26.71,271400.0,20.5923,20.5923,20.5615,20.5692,271400.0
2011-02-25 12:55:00,26.72,26.72,26.7,26.71,151600.0,20.5769,20.5769,20.5615,20.5692,151600.0
2011-02-25 13:00:00,26.7,26.71,26.7,26.71,339500.0,20.5615,20.5692,20.5615,20.5692,339500.0
2011-02-25 13:05:00,26.71,26.72,26.7,26.71,389200.0,20.5692,20.5769,20.5615,20.5692,389200.0
2011-02-25 13:10:00,26.72,26.73,26.71,26.72,311500.0,20.5769,20.5846,20.5692,20.5769,311500.0
2011-02-25 13:15:00,26.72,26.72,26.71,26.71,174100.0,20.5769,20.5769,20.5692,20.5692,174100.0
2011-02-25 13:20:00,26.72,26.72,26.71,26.72,180200.0,20.5769,20.5769,20.5692,20.5769,180200.0
2011-02-25 13:25:00,26.71,26.72,26.7,26.7,214800.0,20.5692,20.5769,20.5615,20.5615,214800.0
2011-02-25 13:30:00,26.7,26.71,26.7,26.7,536400.0,20.5615,20.5692,20.5615,20.5615,536400.0
2011-02-25 13:35:00,26.7,26.71,26.69,26.69,359600.0,20.5615,20.5692,20.5538,20.5538,359600.0
2011-02-25 13:40:00,26.7,26.7,26.68,26.69,621200.0,20.5615,20.5615,20.5461,20.5538,621200.0
2011-02-25 13:45:00,26.69,26.7,26.65,26.68,681400.0,20.5538,20.5615,20.523,20.5461,681400.0
2011-02-25 13:50:00,26.67,26.73,26.67,26.71,1051400.0,20.5384,20.5846,20.5384,20.5692,1051400.0
2011-02-25 13:55:00,26.71,26.72,26.71,26.72,171800.0,20.5692,20.5769,20.5692,20.5769,171800.0
2011-02-25 14:00:00,26.72,26.72,26.68,26.68,263400.0,20.5769,20.5769,20.5461,20.5461,263400.0
2011-02-25 14:05:00,26.69,26.71,26.68,26.7,443700.0,20.5538,20.5692,20.5461,20.5615,443700.0
2011-02-25 14:10:00,26.69,26.71,26.68,26.7,531800.0,20.5538,20.5692,20.5461,20.5615,531800.0
2011-02-25 14:15:00,26.7,26.71,26.7,26.7,440300.0,20.5615,20.5692,20.5615,20.5615,440300.0
2011-02-25 14:20:00,26.7,26.71,26.69,26.69,381200.0,20.5615,20.5692,20.5538,20.5538,381200.0
2011-02-25 14:25:00,26.7,26.7,26.65,26.66,231200.0,20.5615,20.5615,20.523,20.5307,231200.0
2011-02-25 14:30:00,26.66,26.7,26.65,26.7,397800.0,20.5307,20.5615,20.523,20.5615,397800.0
2011-02-25 14:35:00,26.7,26.7,26.69,26.69,179000.0,20.5615,20.5615,20.5538,20.5538,179000.0
2011-02-25 14:40:00,26.69,26.71,26.66,26.67,1509400.0,20.5538,20.5692,20.5307,20.5384,1509400.0
2011-02-25 14:45:00,26.67,26.68,26.66,26.68,468000.0,20.5384,20.5461,20.5307,20.5461,468000.0
2011-02-25 14:50:00,26.68,26.68,26.66,26.68,334400.0,20.5461,20.5461,20.5307,20.5461,334400.0
2011-02-25 14:55:00,26.68,26.69,26.67,26.68,242800.0,20.5461,20.5538,20.5384,20.5461,242800.0
2011-02-25 15:00:00,26.68,26.69,26.67,26.69,580600.0,20.5461,20.5538,20.5384,20.5538,580600.0
2011-02-25 15:05:00,26.68,26.69,26.67,26.68,513300.0,20.5461,20.5538,20.5384,20.5461,513300.0
2011-02-25 15:10:00,26.68,26.69,26.67,26.67,1508600.0,20.5461,20.5538,20.5384,20.5384,1508600.0
2011-02-25 15:15:00,26.68,26.68,26.67,26.68,170600.0,20.5461,20.5461,20.5384,20.5461,170600.0
2011-02-25 15:20:00,26.68,26.68,26.63,26.65,1167000.0,20.5461,20.5461,20.5076,20.523,1167000.0
2011-02-25 15:25:00,26.64,26.66,26.63,26.64,397300.0,20.5153,20.5307,20.5076,20.5153,397300.0
2011-02-25 15:30:00,26.63,26.65,26.62,26.64,920200.0,20.5076,20.523,20.4999,20.5153,920200.0
2011-02-25 15:35:00,26.64,26.66,26.61,26.64,1577400.0,20.5153,20.5307,20.4922,20.5153,1577400.0
2011-02-25 15:40:00,26.64,26.64,26.61,26.63,785900.0,20.5153,20.5153,20.4922,20.5076,785900.0
2011-02-25 15:45:00,26.63,26.63,26.6,26.62,1060500.0,20.5076,20.5076,20.4845,20.4999,1060500.0
2011-02-25 15:50:00,26.61,26.62,26.56,26.57,1763200.0,20.4922,20.4999,20.4537,20.4614,1763200.0
2011-02-25 15:55:00,26.57,26.59,26.5,26.55,3785300.0,20.4614,20.4768,20.4075,20.446,3785300.0
2011-02-28 09:30:00,26.65,26.74,26.6,26.73,1553200.0,20.523,20.5923,20.4845,20.5846,1553200.0
2011-02-28 09:35:00,26.73,26.74,26.66,26.73,865800.0,20.5846,20.5923,20.5307,20.5846,865800.0
2011-02-28 09:40:00,26.72,26.86,26.7,26.83,1297300.0,20.5769,20.6847,20.5615,20.6616,1297300.0
2011-02-28 09:45:00,26.84,26.85,26.78,26.81,1231000.0,20.6693,20.677,20.6231,20.6462,1231000.0
2011-02-28 09:50:00,26.81,26.81,26.72,26.72,968200.0,20.6462,20.6462,20.5769,20.5769,968200.0
2011-02-28 09:55:00,26.74,26.76,26.73,26.75,596300.0,20.5923,20.6077,20.5846,20.6,596300.0
2011-02-28 10:00:00,26.75,26.77,26.74,26.76,806100.0,20.6,20.6154,20.5923,20.6077,806100.0
2011-02-28 10:05:00,26.76,26.76,26.73,26.73,353800.0,20.6077,20.6077,20.5846,20.5846,353800.0
2011-02-28 10:10:00,26.74,26.76,26.73,26.74,466200.0,20.5923,20.6077,20.5846,20.5923,466200.0
2011-02-28 10:15:00,26.75,26.78,26.73,26.78,624200.0,20.6,20.6231,20.5846,20.6231,624200.0
2011-02-28 10:20:00,26.78,26.79,26.76,26.79,933700.0,20.6231,20.6308,20.6077,20.6308,933700.0
2011-02-28 10:25:00,26.78,26.79,26.75,26.76,516000.0,20.6231,20.6308,20.6,20.6077,516000.0
2011-02-28 10:30:00,26.76,26.77,26.72,26.73,1191300.0,20.6077,20.6154,20.5769,20.5846,1191300.0
2011-02-28 10:35:00,26.73,26.78,26.71,26.77,619900.0,20.5846,20.6231,20.5692,20.6154,619900.0
2011-02-28 10:40:00,26.78,26.78,26.76,26.78,706700.0,20.6231,20.6231,20.6077,20.6231,706700.0
2011-02-28 10:45:00,26.77,26.78,26.76,26.77,405600.0,20.6154,20.6231,20.6077,20.6154,405600.0
2011-02-28 10:50:00,26.77,26.78,26.74,26.77,452400.0,20.6154,20.6231,20.5923,20.6154,452400.0
2011-02-28 10:55:00,26.76,26.79,26.75,26.78,211100.0,20.6077,20.6308,20.6,20.6231,211100.0
2011-02-28 11:00:00,26.79,26.8,26.77,26.78,834100.0,20.6308,20.6385,20.6154,20.6231,834100.0
2011-02-28 11:05:00,26.78,26.79,26.76,26.77,385200.0,20.6231,20.6308,20.6077,20.6154,385200.0
2011-02-28 11:10:00,26.77,26.77,26.76,26.77,147300.0,20.6154,20.6154,20.6077,20.6154,147300.0
2011-02-28 11:15:00,26.77,26.77,26.75,26.76,265100.0,20.6154,20.6154,20.6,20.6077,265100.0
2011-02-28 11:20:00,26.75,26.76,26.74,26.75,314200.0,20.6,20.6077,20.5923,20.6,314200.0
2011-02-28 11:25:00,26.75,26.75,26.72,26.72,208800.0,20.6,20.6,20.5769,20.5769,208800.0
2011-02-28 11:30:00,26.72,26.73,26.68,26.68,367000.0,20.5769,20.5846,20.5461,20.5461,367000.0
2011-02-28 11:35:00,26.68,26.69,26.65,26.66,509400.0,20.5461,20.5538,20.523,20.5307,509400.0
2011-02-28 11:40:00,26.67,26.67,26.65,26.65,280400.0,20.5384,20.5384,20.523,20.523,280400.0
2011-02-28 11:45:00,26.66,26.71,26.65,26.7,938100.0,20.5307,20.5692,20.523,20.5615,938100.0
2011-02-28 11:50:00,26.7,26.71,26.66,26.67,369700.0,20.5615,20.5692,20.5307,20.5384,369700.0
2011-02-28 11:55:00,26.66,26.67,26.62,26.63,391900.0,20.5307,20.5384,20.4999,20.5076,391900.0
2011-02-28 12:00:00,26.62,26.66,26.61,26.66,462800.0,20.4999,20.5307,20.4922,20.5307,462800.0
2011-02-28 12:05:00,26.66,26.66,26.65,26.66,268900.0,20.5307,20.5307,20.523,20.5307,268900.0
2011-02-28 12:10:00,26.66,26.67,26.66,26.67,243400.0,20.5307,20.5384,20.5307,20.5384,243400.0
2011-02-28 12:15:00,26.67,26.67,26.64,26.65,607500.0,20.5384,20.5384,20.5153,20.523,607500.0
2011-02-28 12:20:00,26.65,26.66,26.64,26.66,194000.0,20.523,20.5307,20.5153,20.5307,194000.0
2011-02-28 12:25:00,26.65,26.66,26.64,26.65,662200.0,20.523,20.5307,20.5153,20.523,662200.0
2011-02-28 12:30:00,26.64,26.65,26.63,26.64,292000.0,20.5153,20.523,20.5076,20.5153,292000.0
2011-02-28 12:35:00,26.63,26.65,26.63,26.64,495200.0,20.5076,20.523,20.5076,20.5153,495200.0
2011-02-28 12:40:00,26.63,26.65,26.62,26.64,479700.0,20.5076,20.523,20.4999,20.5153,479700.0
2011-02-28 12:45:00,26.64,26.65,26.59,26.6,926400.0,20.5153,20.523,20.4768,20.4845,926400.0
2011-02-28 12:50:00,26.6,26.61,26.56,26.58,293000.0,20.4845,20.4922,20.4537,20.4691,293000.0
2011-02-28 12:55:00,26.57,26.6,26.54,26.6,668000.0,20.4614,20.4845,20.4383,20.4845,668000.0
2011-02-28 13:00:00,26.59,26.61,26.58,26.59,312300.0,20.4768,20.4922,20.4691,20.4768,312300.0
2011-02-28 13:05:00,26.59,26.59,26.56,26.59,332200.0,20.4768,20.4768,20.4537,20.4768,332200.0
2011-02-28 13:10:00,26.59,26.59,26.57,26.58,209000.0,20.4768,20.4768,20.4614,20.4691,209000.0
2011-02-28 13:15:00,26.58,26.6,26.56,26.56,417900.0,20.4691,20.4845,20.4537,20.4537,417900.0
2011-02-28 13:20:00,26.56,26.57,26.52,26.52,452500.0,20.4537,20.4614,20.4229,20.4229,452500.0
2011-02-28 13:25:00,26.52,26.57,26.51,26.56,516000.0,20.4229,20.4614,20.4152,20.4537,516000.0
2011-02-28 13:30:00,26.57,26.61,26.57,26.6,485500.0,20.4614,20.4922,20.4614,20.4845,485500.0
2011-02-28 13:35:00,26.6,26.61,26.59,26.59,220100.0,20.4845,20.4922,20.4768,20.4768,220100.0
2011-02-28 13:40:00,26.6,26.62,26.59,26.62,265600.0,20.4845,20.4999,20.4768,20.4999,265600.0
2011-02-28 13:45:00,26.62,26.62,26.55,26.57,444700.0,20.4999,20.4999,20.446,20.4614,444700.0
2011-02-28 13:50:00,26.57,26.58,26.55,26.57,326700.0,20.4614,20.4691,20.446,20.4614,326700.0
2011-02-28 13:55:00,26.57,26.58,26.53,26.55,469000.0,20.4614,20.4691,20.4306,20.446,469000.0
2011-02-28 14:00:00,26.54,26.55,26.53,26.55,299200.0,20.4383,20.446,20.4306,20.446,299200.0
2011-02-28 14:05:00,26.55,26.56,26.54,26.55,229500.0,20.446,20.4537,20.4383,20.446,229500.0
2011-02-28 14:10:00,26.54,26.58,26.54,26.58,265500.0,20.4383,20.4691,20.4383,20.4691,265500.0
2011-02-28 14:15:00,26.57,26.59,26.56,26.57,371300.0,20.4614,20.4768,20.4537,20.4614,371300.0
2011-02-28 14:20:00,26.57,26.6,26.55,26.57,360800.0,20.4614,20.4845,20.446,20.4614,360800.0
2011-02-28 14:25:00,26.57,26.6,26.57,26.58,486200.0,20.4614,20.4845,20.4614,20.4691,486200.0
2011-02-28 14:30:00,26.58,26.61,26.58,26.59,321200.0,20.4691,20.4922,20.4691,20.4768,321200.0
2011-02-28 14:35:00,26.59,26.6,26.58,26.58,194200.0,20.4768,20.4845,20.4691,20.4691,194200.0
2011-02-28 14:40:00,26.58,26.6,26.58,26.59,312200.0,20.4691,20.4845,20.4691,20.4768,312200.0
2011-02-28 14:45:00,26.59,26.6,26.58,26.59,454400.0,20.4768,20.4845,20.4691,20.4768,454400.0
2011-02-28 14:50:00,26.59,26.6,26.58,26.58,287300.0,20.4768,20.4845,20.4691,20.4691,287300.0
2011-02-28 14:55:00,26.58,26.59,26.55,26.59,451500.0,20.4691,20.4768,20.446,20.4768,451500.0
2011-02-28 15:00:00,26.59,26.6,26.56,26.58,598200.0,20.4768,20.4845,20.4537,20.4691,598200.0
2011-02-28 15:05:00,26.59,26.6,26.56,26.59,971600.0,20.4768,20.4845,20.4537,20.4768,971600.0
2011-02-28 15:10:00,26.58,26.59,26.57,26.58,388100.0,20.4691,20.4768,20.4614,20.4691,388100.0
2011-02-28 15:15:00,26.58,26.58,26.56,26.57,218100.0,20.4691,20.4691,20.4537,20.4614,218100.0
2011-02-28 15:20:00,26.57,26.58,26.54,26.56,659400.0,20.4614,20.4691,20.4383,20.4537,659400.0
2011-02-28 15:25:00,26.55,26.57,26.55,26.56,308300.0,20.446,20.4614,20.446,20.4537,308300.0
2011-02-28 15:30:00,26.56,26.57,26.55,26.56,1021000.0,20.4537,20.4614,20.446,20.4537,1021000.0
2011-02-28 15:35:00,26.55,26.57,26.55,26.56,335400.0,20.446,20.4614,20.446,20.4537,335400.0
2011-02-28 15:40:00,26.57,26.57,26.53,26.55,668700.0,20.4614,20.4614,20.4306,20.446,668700.0
2011-02-28 15:45:00,26.55,26.57,26.53,26.55,1082000.0,20.446,20.4614,20.4306,20.446,1082000.0
2011-02-28 15:50:00,26.55,26.6,26.54,26.6,1015300.0,20.446,20.4845,20.4383,20.4845,1015300.0
2011-02-28 15:55:00,26.59,26.64,26.58,26.58,2670300.0,20.4768,20.5153,20.4691,20.4691,2670300.0
2011-03-01 09:30:00,26.6,26.73,26.6,26.66,1427900.0,20.4845,20.5846,20.4845,20.5307,1427900.0
2011-03-01 09:35:00,26.66,26.71,26.63,26.66,721200.0,20.5307,20.5692,20.5076,20.5307,721200.0
2011-03-01 09:40:00,26.67,26.69,26.65,26.67,814100.0,20.5384,20.5538,20.523,20.5384,814100.0
2011-03-01 09:45:00,26.67,26.76,26.67,26.76,1294100.0,20.5384,20.6077,20.5384,20.6077,1294100.0
2011-03-01 09:50:00,26.76,26.78,26.71,26.72,745000.0,20.6077,20.6231,20.5692,20.5769,745000.0
2011-03-01 09:55:00,26.72,26.72,26.65,26.66,627500.0,20.5769,20.5769,20.523,20.5307,627500.0
2011-03-01 10:00:00,26.66,26.7,26.62,26.66,659900.0,20.5307,20.5615,20.4999,20.5307,659900.0
2011-03-01 10:05:00,26.66,26.66,26.58,26.62,606100.0,20.5307,20.5307,20.4691,20.4999,606100.0
2011-03-01 10:10:00,26.61,26.67,26.57,26.64,878400.0,20.4922,20.5384,20.4614,20.5153,878400.0
2011-03-01 10:15:00,26.63,26.64,26.56,26.56,615400.0,20.5076,20.5153,20.4537,20.4537,615400.0
2011-03-01 10:20:00,26.56,26.59,26.55,26.58,1047400.0,20.4537,20.4768,20.446,20.4691,1047400.0
2011-03-01 10:25:00,26.57,26.58,26.52,26.52,824600.0,20.4614,20.4691,20.4229,20.4229,824600.0
2011-03-01 10:30:00,26.52,26.53,26.5,26.52,854500.0,20.4229,20.4306,20.4075,20.4229,854500.0
2011-03-01 10:35:00,26.51,26.54,26.49,26.51,856700.0,20.4152,20.4383,20.3998,20.4152,856700.0
2011-03-01 10:40:00,26.52,26.52,26.5,26.52,364600.0,20.4229,20.4229,20.4075,20.4229,364600.0
2011-03-01 10:45:00,26.52,26.53,26.5,26.5,346600.0,20.4229,20.4306,20.4075,20.4075,346600.0
2011-03-01 10:50:00,26.5,26.51,26.5,26.51,395300.0,20.4075,20.4152,20.4075,20.4152,395300.0
2011-03-01 10:55:00,26.5,26.55,26.5,26.53,532900.0,20.4075,20.446,20.4075,20.4306,532900.0
2011-03-01 11:00:00,26.53,26.56,26.52,26.56,484900.0,20.4306,20.4537,20.4229,20.4537,484900.0
2011-03-01 11:05:00,26.56,26.56,26.53,26.55,298500.0,20.4537,20.4537,20.4306,20.446,298500.0
2011-03-01 11:10:00,26.55,26.55,26.51,26.52,520000.0,20.446,20.446,20.4152,20.4229,520000.0
2011-03-01 11:15:00,26.52,26.54,26.51,26.54,252000.0,20.4229,20.4383,20.4152,20.4383,252000.0
2011-03-01 11:20:00,26.54,26.54,26.51,26.52,345100.0,20.4383,20.4383,20.4152,20.4229,345100.0
2011-03-01 11:25:00,26.52,26.52,26.48,26.49,617500.0,20.4229,20.4229,20.3921,20.3998,617500.0
2011-03-01 11:30:00,26.48,26.5,26.47,26.49,721900.0,20.3921,20.4075,20.3844,20.3998,721900.0
2011-03-01 11:35:00,26.49,26.5,26.47,26.47,919000.0,20.3998,20.4075,20.3844,20.3844,919000.0
2011-03-01 11:40:00,26.48,26.49,26.47,26.49,270000.0,20.3921,20.3998,20.3844,20.3998,270000.0
2011-03-01 11:45:00,26.48,26.5,26.46,26.48,524300.0,20.3921,20.4075,20.3767,20.3921,524300.0
2011-03-01 11:50:00,26.47,26.48,26.44,26.46,902600.0,20.3844,20.3921,20.3613,20.3767,902600.0
2011-03-01 11:55:00,26.46,26.46,26.42,26.45,597500.0,20.3767,20.3767,20.3459,20.369,597500.0
2011-03-01 12:00:00,26.44,26.46,26.41,26.45,487700.0,20.3613,20.3767,20.3382,20.369,487700.0
2011-03-01 12:05:00,26.45,26.46,26.43,26.44,308900.0,20.369,20.3767,20.3536,20.3613,308900.0
2011-03-01 12:10:00,26.44,26.45,26.43,26.44,702500.0,20.3613,20.369,20.3536,20.3613,702500.0
2011-03-01 12:15:00,26.45,26.46,26.42,26.43,675200.0,20.369,20.3767,20.3459,20.3536,675200.0
2011-03-01 12:20:00,26.43,26.47,26.42,26.44,362900.0,20.3536,20.3844,20.3459,20.3613,362900.0
2011-03-01 12:25:00,26.44,26.45,26.41,26.44,599000.0,20.3613,20.369,20.3382,20.3613,599000.0
2011-03-01 12:30:00,26.45,26.46,26.43,26.43,674900.0,20.369,20.3767,20.3536,20.3536,674900.0
2011-03-01 12:35:00,26.44,26.44,26.43,26.43,193500.0,20.3613,20.3613,20.3536,20.3536,193500.0
2011-03-01 12:40:00,26.43,26.46,26.43,26.44,548000.0,20.3536,20.3767,20.3536,20.3613,548000.0
2011-03-01 12:45:00,26.45,26.45,26.43,26.45,205300.0,20.369,20.369,20.3536,20.369,205300.0
2011-03-01 12:50:00,26.44,26.46,26.43,26.45,377200.0,20.3613,20.3767,20.3536,20.369,377200.0
2011-03-01 12:55:00,26.44,26.46,26.37,26.41,864500.0,20.3613,20.3767,20.3074,20.3382,864500.0
2011-03-01 13:00:00,26.4,26.41,26.36,26.37,738100.0,20.3305,20.3382,20.2997,20.3074,738100.0
2011-03-01 13:05:00,26.38,26.41,26.36,26.39,321300.0,20.3151,20.3382,20.2997,20.3228,321300.0
2011-03-01 13:10:00,26.39,26.41,26.38,26.39,592500.0,20.3228,20.3382,20.3151,20.3228,592500.0
2011-03-01 13:15:00,26.4,26.4,26.36,26.39,394000.0,20.3305,20.3305,20.2997,20.3228,394000.0
2011-03-01 13:20:00,26.39,26.41,26.35,26.39,1008100.0,20.3228,20.3382,20.292,20.3228,1008100.0
2011-03-01 13:25:00,26.38,26.39,26.33,26.35,796000.0,20.3151,20.3228,20.2766,20.292,796000.0
2011-03-01 13:30:00,26.34,26.36,26.34,26.35,460900.0,20.2843,20.2997,20.2843,20.292,460900.0
2011-03-01 13:35:00,26.35,26.37,26.34,26.36,492100.0,20.292,20.3074,20.2843,20.2997,492100.0
2011-03-01 13:40:00,26.37,26.37,26.33,26.33,511600.0,20.3074,20.3074,20.2766,20.2766,511600.0
2011-03-01 13:45:00,26.34,26.37,26.33,26.35,370000.0,20.2843,20.3074,20.2766,20.292,370000.0
2011-03-01 13:50:00,26.34,26.38,26.34,26.37,638900.0,20.2843,20.3151,20.2843,20.3074,638900.0
2011-03-01 13:55:00,26.38,26.41,26.37,26.41,337000.0,20.3151,20.3382,20.3074,20.3382,337000.0
2011-03-01 14:00:00,26.41,26.41,26.33,26.33,426600.0,20.3382,20.3382,20.2766,20.2766,426600.0
2011-03-01 14:05:00,26.34,26.35,26.32,26.34,925300.0,20.2843,20.292,20.2689,20.2843,925300.0
2011-03-01 14:10:00,26.34,26.35,26.3,26.32,740900.0,20.2843,20.292,20.2535,20.2689,740900.0
2011-03-01 14:15:00,26.33,26.34,26.3,26.32,783200.0,20.2766,20.2843,20.2535,20.2689,783200.0
2011-03-01 14:20:00,26.32,26.33,26.29,26.29,513700.0,20.2689,20.2766,20.2458,20.2458,513700.0
2011-03-01 14:25:00,26.3,26.31,26.22,26.24,714400.0,20.2535,20.2612,20.1919,20.2073,714400.0
2011-03-01 14:30:00,26.23,26.27,26.2,26.22,705200.0,20.1996,20.2304,20.1765,20.1919,705200.0
2011-03-01 14:35:00,26.22,26.25,26.21,26.23,436900.0,20.1919,20.215,20.1842,20.1996,436900.0
2011-03-01 14:40:00,26.23,26.24,26.21,26.22,256300.0,20.1996,20.2073,20.1842,20.1919,256300.0
2011-03-01 14:45:00,26.22,26.25,26.21,26.24,444900.0,20.1919,20.215,20.1842,20.2073,444900.0
2011-03-01 14:50:00,26.23,26.25,26.23,26.25,576100.0,20.1996,20.215,20.1996,20.215,576100.0
2011-03-01 14:55:00,26.25,26.25,26.21,26.22,795100.0,20.215,20.215,20.1842,20.1919,795100.0
2011-03-01 15:00:00,26.23,26.24,26.2,26.2,587400.0,20.1996,20.2073,20.1765,20.1765,587400.0
2011-03-01 15:05:00,26.2,26.21,26.16,26.16,771600.0,20.1765,20.1842,20.1457,20.1457,771600.0
2011-03-01 15:10:00,26.17,26.22,26.16,26.21,991800.0,20.1534,20.1919,20.1457,20.1842,991800.0
2011-03-01 15:15:00,26.21,26.22,26.2,26.21,525500.0,20.1842,20.1919,20.1765,20.1842,525500.0
2011-03-01 15:20:00,26.21,26.22,26.19,26.2,854400.0,20.1842,20.1919,20.1688,20.1765,854400.0
2011-03-01 15:25:00,26.19,26.2,26.16,26.17,1293500.0,20.1688,20.1765,20.1457,20.1534,1293500.0
2011-03-01 15:30:00,26.17,26.21,26.17,26.21,886000.0,20.1534,20.1842,20.1534,20.1842,886000.0
2011-03-01 15:35:00,26.2,26.21,26.17,26.17,808300.0,20.1765,20.1842,20.1534,20.1534,808300.0
2011-03-01 15:40:00,26.17,26.21,26.16,26.18,1432000.0,20.1534,20.1842,20.1457,20.1611,1432000.0
2011-03-01 15:45:00,26.19,26.2,26.15,26.16,1848900.0,20.1688,20.1765,20.138,20.1457,1848900.0
2011-03-01 15:50:00,26.17,26.2,26.16,26.17,1701200.0,20.1534,20.1765,20.1457,20.1534,1701200.0
2011-03-01 15:55:00,26.17,26.19,26.16,26.17,2752700.0,20.1534,20.1688,20.1457,20.1534,2752700.0
2011-03-02 09:30:00,26.13,26.3,26.1,26.19,1659500.0,20.1226,20.2535,20.0995,20.1688,1659500.0
2011-03-02 09:35:00,26.18,26.24,26.17,26.2,876700.0,20.1611,20.2073,20.1534,20.1765,876700.0
2011-03-02 09:40:00,26.2,26.24,26.14,26.14,602600.0,20.1765,20.2073,20.1303,20.1303,602600.0
2011-03-02 09:45:00,26.14,26.17,26.1,26.17,923800.0,20.1303,20.1534,20.0995,20.1534,923800.0
2011-03-02 09:50:00,26.17,26.25,26.15,26.24,679900.0,20.1534,20.215,20.138,20.2073,679900.0
2011-03-02 09:55:00,26.24,26.25,26.2,26.2,477100.0,20.2073,20.215,20.1765,20.1765,477100.0
2011-03-02 10:00:00,26.2,26.25,26.18,26.18,603600.0,20.1765,20.215,20.1611,20.1611,603600.0
2011-03-02 10:05:00,26.19,26.25,26.18,26.23,628700.0,20.1688,20.215,20.1611,20.1996,628700.0
2011-03-02 10:10:00,26.24,26.24,26.21,26.23,393300.0,20.2073,20.2073,20.1842,20.1996,393300.0
2011-03-02 10:15:00,26.24,26.29,26.24,26.28,610400.0,20.2073,20.2458,20.2073,20.2381,610400.0
2011-03-02 10:20:00,26.28,26.29,26.23,26.23,593300.0,20.2381,20.2458,20.1996,20.1996,593300.0
2011-03-02 10:25:00,26.23,26.26,26.21,26.24,547900.0,20.1996,20.2227,20.1842,20.2073,547900.0
2011-03-02 10:30:00,26.24,26.28,26.24,26.25,423100.0,20.2073,20.2381,20.2073,20.215,423100.0
2011-03-02 10:35:00,26.25,26.29,26.25,26.28,584300.0,20.215,20.2458,20.215,20.2381,584300.0
2011-03-02 10:40:00,26.28,26.3,26.26,26.29,760200.0,20.2381,20.2535,20.2227,20.2458,760200.0
2011-03-02 10:45:00,26.29,26.32,26.29,26.3,650400.0,20.2458,20.2689,20.2458,20.2535,650400.0
2011-03-02 10:50:00,26.3,26.31,26.28,26.31,660200.0,20.2535,20.2612,20.2381,20.2612,660200.0
2011-03-02 10:55:00,26.31,26.32,26.28,26.28,551800.0,20.2612,20.2689,20.2381,20.2381,551800.0
2011-03-02 11:00:00,26.29,26.36,26.28,26.35,585900.0,20.2458,20.2997,20.2381,20.292,585900.0
2011-03-02 11:05:00,26.35,26.36,26.33,26.36,648100.0,20.292,20.2997,20.2766,20.2997,648100.0
2011-03-02 11:10:00,26.36,26.37,26.32,26.34,589900.0,20.2997,20.3074,20.2689,20.2843,589900.0
2011-03-02 11:15:00,26.34,26.35,26.3,26.3,410700.0,20.2843,20.292,20.2535,20.2535,410700.0
2011-03-02 11:20:00,26.31,26.33,26.3,26.33,280900.0,20.2612,20.2766,20.2535,20.2766,280900.0
2011-03-02 11:25:00,26.33,26.33,26.29,26.29,656900.0,20.2766,20.2766,20.2458,20.2458,656900.0
2011-03-02 11:30:00,26.29,26.31,26.27,26.3,572500.0,20.2458,20.2612,20.2304,20.2535,572500.0
2011-03-02 11:35:00,26.29,26.33,26.28,26.3,363000.0,20.2458,20.2766,20.2381,20.2535,363000.0
2011-03-02 11:40:00,26.31,26.35,26.29,26.29,419800.0,20.2612,20.292,20.2458,20.2458,419800.0
2011-03-02 11:45:00,26.29,26.32,26.28,26.29,367400.0,20.2458,20.2689,20.2381,20.2458,367400.0
2011-03-02 11:50:00,26.29,26.3,26.26,26.26,536400.0,20.2458,20.2535,20.2227,20.2227,536400.0
2011-03-02 11:55:00,26.27,26.27,26.2,26.21,382900.0,20.2304,20.2304,20.1765,20.1842,382900.0
2011-03-02 12:00:00,26.21,26.24,26.2,26.22,477800.0,20.1842,20.2073,20.1765,20.1919,477800.0
2011-03-02 12:05:00,26.22,26.26,26.2,26.25,334200.0,20.1919,20.2227,20.1765,20.215,334200.0
2011-03-02 12:10:00,26.24,26.28,26.24,26.27,343900.0,20.2073,20.2381,20.2073,20.2304,343900.0
2011-03-02 12:15:00,26.27,26.28,26.24,26.28,343900.0,20.2304,20.2381,20.2073,20.2381,343900.0
2011-03-02 12:20:00,26.28,26.32,26.27,26.29,506300.0,20.2381,20.2689,20.2304,20.2458,506300.0
2011-03-02 12:25:00,26.3,26.32,26.29,26.3,238600.0,20.2535,20.2689,20.2458,20.2535,238600.0
2011-03-02 12:30:00,26.3,26.33,26.3,26.31,563700.0,20.2535,20.2766,20.2535,20.2612,563700.0
2011-03-02 12:35:00,26.3,26.33,26.3,26.32,231900.0,20.2535,20.2766,20.2535,20.2689,231900.0
2011-03-02 12:40:00,26.33,26.33,26.28,26.29,369100.0,20.2766,20.2766,20.2381,20.2458,369100.0
2011-03-02 12:45:00,26.28,26.29,26.23,26.24,682000.0,20.2381,20.2458,20.1996,20.2073,682000.0
2011-03-02 12:50:00,26.25,26.26,26.22,26.22,538400.0,20.215,20.2227,20.1919,20.1919,538400.0
2011-03-02 12:55:00,26.23,26.24,26.2,26.21,426300.0,20.1996,20.2073,20.1765,20.1842,426300.0
2011-03-02 13:00:00,26.21,26.23,26.19,26.2,727800.0,20.1842,20.1996,20.1688,20.1765,727800.0
2011-03-02 13:05:00,26.2,26.23,26.17,26.17,504300.0,20.1765,20.1996,20.1534,20.1534,504300.0
2011-03-02 13:10:00,26.17,26.18,26.12,26.16,735400.0,20.1534,20.1611,20.1149,20.1457,735400.0
2011-03-02 13:15:00,26.16,26.17,26.13,26.13,611900.0,20.1457,20.1534,20.1226,20.1226,611900.0
2011-03-02 13:20:00,26.13,26.18,26.12,26.16,600400.0,20.1226,20.1611,20.1149,20.1457,600400.0
2011-03-02 13:25:00,26.16,26.18,26.14,26.17,277600.0,20.1457,20.1611,20.1303,20.1534,277600.0
2011-03-02 13:30:00,26.17,26.18,26.14,26.16,354800.0,20.1534,20.1611,20.1303,20.1457,354800.0
2011-03-02 13:35:00,26.15,26.17,26.13,26.14,534700.0,20.138,20.1534,20.1226,20.1303,534700.0
2011-03-02 13:40:00,26.14,26.15,26.08,26.09,1220600.0,20.1303,20.138,20.0841,20.0918,1220600.0
2011-03-02 13:45:00,26.09,26.1,26.06,26.09,686200.0,20.0918,20.0995,20.0687,20.0918,686200.0
2011-03-02 13:50:00,26.1,26.11,26.08,26.1,604100.0,20.0995,20.1072,20.0841,20.0995,604100.0
2011-03-02 13:55:00,26.1,26.11,26.06,26.09,370600.0,20.0995,20.1072,20.0687,20.0918,370600.0
2011-03-02 14:00:00,26.1,26.11,26.06,26.06,433600.0,20.0995,20.1072,20.0687,20.0687,433600.0
2011-03-02 14:05:00,26.07,26.13,26.06,26.11,385000.0,20.0764,20.1226,20.0687,20.1072,385000.0
2011-03-02 14:10:00,26.11,26.15,26.11,26.12,579100.0,20.1072,20.138,20.1072,20.1149,579100.0
2011-03-02 14:15:00,26.13,26.16,26.09,26.1,469000.0,20.1226,20.1457,20.0918,20.0995,469000.0
2011-03-02 14:20:00,26.1,26.11,26.08,26.09,767600.0,20.0995,20.1072,20.0841,20.0918,767600.0
2011-03-02 14:25:00,26.09,26.14,26.08,26.1,582600.0,20.0918,20.1303,20.0841,20.0995,582600.0
2011-03-02 14:30:00,26.1,26.11,26.08,26.08,403700.0,20.0995,20.1072,20.0841,20.0841,403700.0
2011-03-02 14:35:00,26.08,26.11,26.06,26.09,887300.0,20.0841,20.1072,20.0687,20.0918,887300.0
2011-03-02 14:40:00,26.08,26.12,26.08,26.11,397100.0,20.0841,20.1149,20.0841,20.1072,397100.0
2011-03-02 14:45:00,26.12,26.15,26.11,26.13,654800.0,20.1149,20.138,20.1072,20.1226,654800.0
2011-03-02 14:50:00,26.12,26.16,26.11,26.15,453300.0,20.1149,20.1457,20.1072,20.138,453300.0
2011-03-02 14:55:00,26.16,26.16,26.14,26.15,496800.0,20.1457,20.1457,20.1303,20.138,496800.0
2011-03-02 15:00:00,26.14,26.22,26.14,26.22,654700.0,20.1303,20.1919,20.1303,20.1919,654700.0
2011-03-02 15:05:00,26.22,26.24,26.19,26.24,673300.0,20.1919,20.2073,20.1688,20.2073,673300.0
2011-03-02 15:10:00,26.24,26.24,26.2,26.2,498100.0,20.2073,20.2073,20.1765,20.1765,498100.0
2011-03-02 15:15:00,26.21,26.21,26.19,26.2,403100.0,20.1842,20.1842,20.1688,20.1765,403100.0
2011-03-02 15:20:00,26.2,26.21,26.17,26.17,382200.0,20.1765,20.1842,20.1534,20.1534,382200.0
2011-03-02 15:25:00,26.17,26.18,26.14,26.15,627900.0,20.1534,20.1611,20.1303,20.138,627900.0
2011-03-02 15:30:00,26.14,26.16,26.13,26.15,498200.0,20.1303,20.1457,20.1226,20.138,498200.0
2011-03-02 15:35:00,26.15,26.16,26.11,26.16,769700.0,20.138,20.1457,20.1072,20.1457,769700.0
2011-03-02 15:40:00,26.16,26.17,26.11,26.14,885900.0,20.1457,20.1534,20.1072,20.1303,885900.0
2011-03-02 15:45:00,26.14,26.15,26.11,26.12,976400.0,20.1303,20.138,20.1072,20.1149,976400.0
2011-03-02 15:50:00,26.13,26.13,26.05,26.07,1315900.0,20.1226,20.1226,20.061,20.0764,1315900.0
2011-03-02 15:55:00,26.07,26.1,26.04,26.07,1850400.0,20.0764,20.0995,20.0533,20.0764,1850400.0
2011-03-03 09:30:00,26.26,26.33,26.22,26.3,1594900.0,20.2227,20.2766,20.1919,20.2535,1594900.0
2011-03-03 09:35:00,26.3,26.36,26.3,26.35,1010800.0,20.2535,20.2997,20.2535,20.292,1010800.0
2011-03-03 09:40:00,26.35,26.37,26.31,26.36,1269800.0,20.292,20.3074,20.2612,20.2997,1269800.0
2011-03-03 09:45:00,26.36,26.39,26.34,26.36,643900.0,20.2997,20.3228,20.2843,20.2997,643900.0
2011-03-03 09:50:00,26.35,26.4,26.32,26.35,935300.0,20.292,20.3305,20.2689,20.292,935300.0
2011-03-03 09:55:00,26.36,26.36,26.33,26.35,512600.0,20.2997,20.2997,20.2766,20.292,512600.0
2011-03-03 10:00:00,26.35,26.39,26.33,26.36,573800.0,20.292,20.3228,20.2766,20.2997,573800.0
2011-03-03 10:05:00,26.35,26.36,26.32,26.34,343500.0,20.292,20.2997,20.2689,20.2843,343500.0
2011-03-03 10:10:00,26.34,26.38,26.33,26.36,616400.0,20.2843,20.3151,20.2766,20.2997,616400.0
2011-03-03 10:15:00,26.36,26.37,26.34,26.36,307200.0,20.2997,20.3074,20.2843,20.2997,307200.0
2011-03-03 10:20:00,26.36,26.37,26.32,26.36,590700.0,20.2997,20.3074,20.2689,20.2997,590700.0
2011-03-03 10:25:00,26.36,26.36,26.3,26.32,979000.0,20.2997,20.2997,20.2535,20.2689,979000.0
2011-03-03 10:30:00,26.32,26.33,26.29,26.32,592200.0,20.2689,20.2766,20.2458,20.2689,592200.0
2011-03-03 10:35:00,26.32,26.33,26.3,26.3,735800.0,20.2689,20.2766,20.2535,20.2535,735800.0
2011-03-03 10:40:00,26.31,26.34,26.3,26.33,903600.0,20.2612,20.2843,20.2535,20.2766,903600.0
2011-03-03 10:45:00,26.33,26.36,26.31,26.34,602400.0,20.2766,20.2997,20.2612,20.2843,602400.0
2011-03-03 10:50:00,26.33,26.36,26.31,26.33,535500.0,20.2766,20.2997,20.2612,20.2766,535500.0
2011-03-03 10:55:00,26.34,26.36,26.3,26.33,880700.0,20.2843,20.2997,20.2535,20.2766,880700.0
2011-03-03 11:00:00,26.33,26.35,26.3,26.33,1163800.0,20.2766,20.292,20.2535,20.2766,1163800.0
2011-03-03 11:05:00,26.34,26.35,26.32,26.33,731000.0,20.2843,20.292,20.2689,20.2766,731000.0
2011-03-03 11:10:00,26.34,26.35,26.29,26.31,824400.0,20.2843,20.292,20.2458,20.2612,824400.0
2011-03-03 11:15:00,26.31,26.32,26.27,26.28,833700.0,20.2612,20.2689,20.2304,20.2381,833700.0
2011-03-03 11:20:00,26.28,26.31,26.28,26.29,648400.0,20.2381,20.2612,20.2381,20.2458,648400.0
2011-03-03 11:25:00,26.3,26.32,26.29,26.31,555500.0,20.2535,20.2689,20.2458,20.2612,555500.0
2011-03-03 11:30:00,26.31,26.34,26.3,26.33,460800.0,20.2612,20.2843,20.2535,20.2766,460800.0
2011-03-03 11:35:00,26.32,26.33,26.31,26.32,422200.0,20.2689,20.2766,20.2612,20.2689,422200.0
2011-03-03 11:40:00,26.32,26.34,26.3,26.33,1161300.0,20.2689,20.2843,20.2535,20.2766,1161300.0
2011-03-03 11:45:00,26.32,26.35,26.31,26.31,440100.0,20.2689,20.292,20.2612,20.2612,440100.0
2011-03-03 11:50:00,26.32,26.34,26.3,26.32,600500.0,20.2689,20.2843,20.2535,20.2689,600500.0
2011-03-03 11:55:00,26.32,26.33,26.3,26.3,1389700.0,20.2689,20.2766,20.2535,20.2535,1389700.0
2011-03-03 12:00:00,26.31,26.33,26.3,26.31,660700.0,20.2612,20.2766,20.2535,20.2612,660700.0
2011-03-03 12:05:00,26.3,26.31,26.28,26.31,564200.0,20.2535,20.2612,20.2381,20.2612,564200.0
2011-03-03 12:10:00,26.31,26.32,26.29,26.3,354300.0,20.2612,20.2689,20.2458,20.2535,354300.0
2011-03-03 12:15:00,26.3,26.31,26.28,26.28,481700.0,20.2535,20.2612,20.2381,20.2381,481700.0
2011-03-03 12:20:00,26.28,26.29,26.26,26.27,727700.0,20.2381,20.2458,20.2227,20.2304,727700.0
2011-03-03 12:25:00,26.28,26.29,26.26,26.27,641600.0,20.2381,20.2458,20.2227,20.2304,641600.0
2011-03-03 12:30:00,26.27,26.3,26.26,26.29,240400.0,20.2304,20.2535,20.2227,20.2458,240400.0
2011-03-03 12:35:00,26.29,26.33,26.29,26.33,531000.0,20.2458,20.2766,20.2458,20.2766,531000.0
2011-03-03 12:40:00,26.32,26.35,26.31,26.31,560500.0,20.2689,20.292,20.2612,20.2612,560500.0
2011-03-03 12:45:00,26.31,26.33,26.3,26.32,364100.0,20.2612,20.2766,20.2535,20.2689,364100.0
2011-03-03 12:50:00,26.33,26.33,26.31,26.32,525300.0,20.2766,20.2766,20.2612,20.2689,525300.0
2011-03-03 12:55:00,26.32,26.32,26.3,26.3,665000.0,20.2689,20.2689,20.2535,20.2535,665000.0
2011-03-03 13:00:00,26.31,26.32,26.3,26.32,757100.0,20.2612,20.2689,20.2535,20.2689,757100.0
2011-03-03 13:05:00,26.32,26.32,26.3,26.31,656400.0,20.2689,20.2689,20.2535,20.2612,656400.0
2011-03-03 13:10:00,26.3,26.32,26.3,26.3,560800.0,20.2535,20.2689,20.2535,20.2535,560800.0
2011-03-03 13:15:00,26.3,26.31,26.3,26.31,72400.0,20.2535,20.2612,20.2535,20.2612,72400.0
2011-03-03 13:20:00,26.31,26.31,26.29,26.29,614000.0,20.2612,20.2612,20.2458,20.2458,614000.0
2011-03-03 13:25:00,26.3,26.31,26.27,26.28,1904600.0,20.2535,20.2612,20.2304,20.2381,1904600.0
2011-03-03 13:30:00,26.28,26.29,26.27,26.28,529100.0,20.2381,20.2458,20.2304,20.2381,529100.0
2011-03-03 13:35:00,26.28,26.29,26.27,26.27,450800.0,20.2381,20.2458,20.2304,20.2304,450800.0
2011-03-03 13:40:00,26.27,26.29,26.26,26.26,411200.0,20.2304,20.2458,20.2227,20.2227,411200.0
2011-03-03 13:45:00,26.26,26.28,26.26,26.28,444600.0,20.2227,20.2381,20.2227,20.2381,444600.0
2011-03-03 13:50:00,26.28,26.28,26.24,26.25,1241500.0,20.2381,20.2381,20.2073,20.215,1241500.0
2011-03-03 13:55:00,26.26,26.26,26.23,26.24,808700.0,20.2227,20.2227,20.1996,20.2073,808700.0
2011-03-03 14:00:00,26.23,26.25,26.23,26.24,462600.0,20.1996,20.215,20.1996,20.2073,462600.0
2011-03-03 14:05:00,26.25,26.26,26.23,26.25,507600.0,20.215,20.2227,20.1996,20.215,507600.0
2011-03-03 14:10:00,26.24,26.29,26.24,26.28,794200.0,20.2073,20.2458,20.2073,20.2381,794200.0
2011-03-03 14:15:00,26.28,26.29,26.25,26.26,899700.0,20.2381,20.2458,20.215,20.2227,899700.0
2011-03-03 14:20:00,26.26,26.29,26.25,26.25,584200.0,20.2227,20.2458,20.215,20.215,584200.0
2011-03-03 14:25:00,26.26,26.27,26.24,26.25,549400.0,20.2227,20.2304,20.2073,20.215,549400.0
2011-03-03 14:30:00,26.25,26.26,26.24,26.24,389300.0,20.215,20.2227,20.2073,20.2073,389300.0
2011-03-03 14:35:00,26.25,26.26,26.22,26.22,1061100.0,20.215,20.2227,20.1919,20.1919,1061100.0
2011-03-03 14:40:00,26.22,26.25,26.2,26.25,1528900.0,20.1919,20.215,20.1765,20.215,1528900.0
2011-03-03 14:45:00,26.25,26.26,26.23,26.23,716500.0,20.215,20.2227,20.1996,20.1996,716500.0
2011-03-03 14:50:00,26.23,26.26,26.23,26.25,542500.0,20.1996,20.2227,20.1996,20.215,542500.0
2011-03-03 14:55:00,26.24,26.26,26.24,26.24,793300.0,20.2073,20.2227,20.2073,20.2073,793300.0
2011-03-03 15:00:00,26.25,26.25,26.24,26.25,562200.0,20.215,20.215,20.2073,20.215,562200.0
2011-03-03 15:05:00,26.25,26.26,26.24,26.25,877300.0,20.215,20.2227,20.2073,20.215,877300.0
2011-03-03 15:10:00,26.25,26.26,26.24,26.24,591600.0,20.215,20.2227,20.2073,20.2073,591600.0
2011-03-03 15:15:00,26.25,26.26,26.24,26.25,555200.0,20.215,20.2227,20.2073,20.215,555200.0
2011-03-03 15:20:00,26.25,26.26,26.24,26.25,746500.0,20.215,20.2227,20.2073,20.215,746500.0
2011-03-03 15:25:00,26.25,26.26,26.24,26.25,477300.0,20.215,20.2227,20.2073,20.215,477300.0
2011-03-03 15:30:00,26.25,26.26,26.24,26.25,402400.0,20.215,20.2227,20.2073,20.215,402400.0
2011-03-03 15:35:00,26.24,26.26,26.2,26.22,2839400.0,20.2073,20.2227,20.1765,20.1919,2839400.0
2011-03-03 15:40:00,26.22,26.27,26.21,26.24,2617600.0,20.1919,20.2304,20.1842,20.2073,2617600.0
2011-03-03 15:45:00,26.25,26.27,26.22,26.24,2009900.0,20.215,20.2304,20.1919,20.2073,2009900.0
2011-03-03 15:50:00,26.24,26.26,26.22,26.23,2217800.0,20.2073,20.2227,20.1919,20.1996,2217800.0
2011-03-03 15:55:00,26.22,26.25,26.18,26.19,4164400.0,20.1919,20.215,20.1611,20.1688,4164400.0
2011-03-04 09:30:00,26.2,26.24,26.2,26.2,2100000.0,20.1765,20.2073,20.1765,20.1765,2100000.0
2011-03-04 09:35:00,26.2,26.22,26.16,26.21,1516100.0,20.1765,20.1919,20.1457,20.1842,1516100.0
2011-03-04 09:40:00,26.21,26.22,26.15,26.16,1222000.0,20.1842,20.1919,20.138,20.1457,1222000.0
2011-03-04 09:45:00,26.16,26.2,26.14,26.2,761100.0,20.1457,20.1765,20.1303,20.1765,761100.0
2011-03-04 09:50:00,26.19,26.2,26.15,26.16,637800.0,20.1688,20.1765,20.138,20.1457,637800.0
2011-03-04 09:55:00,26.15,26.19,26.14,26.19,594200.0,20.138,20.1688,20.1303,20.1688,594200.0
2011-03-04 10:00:00,26.19,26.2,26.17,26.18,796500.0,20.1688,20.1765,20.1534,20.1611,796500.0
2011-03-04 10:05:00,26.17,26.18,26.12,26.13,518300.0,20.1534,20.1611,20.1149,20.1226,518300.0
2011-03-04 10:10:00,26.12,26.13,26.09,26.1,1051000.0,20.1149,20.1226,20.0918,20.0995,1051000.0
2011-03-04 10:15:00,26.11,26.17,26.1,26.15,994300.0,20.1072,20.1534,20.0995,20.138,994300.0
2011-03-04 10:20:00,26.14,26.17,26.12,26.15,511200.0,20.1303,20.1534,20.1149,20.138,511200.0
2011-03-04 10:25:00,26.16,26.17,26.12,26.16,438800.0,20.1457,20.1534,20.1149,20.1457,438800.0
2011-03-04 10:30:00,26.16,26.18,26.14,26.16,916900.0,20.1457,20.1611,20.1303,20.1457,916900.0
2011-03-04 10:35:00,26.17,26.17,26.15,26.17,923700.0,20.1534,20.1534,20.138,20.1534,923700.0
2011-03-04 10:40:00,26.17,26.18,26.15,26.17,2126700.0,20.1534,20.1611,20.138,20.1534,2126700.0
2011-03-04 10:45:00,26.17,26.19,26.1,26.12,1936700.0,20.1534,20.1688,20.0995,20.1149,1936700.0
2011-03-04 10:50:00,26.13,26.13,26.11,26.12,447000.0,20.1226,20.1226,20.1072,20.1149,447000.0
2011-03-04 10:55:00,26.12,26.13,26.11,26.13,396200.0,20.1149,20.1226,20.1072,20.1226,396200.0
2011-03-04 11:00:00,26.13,26.13,26.11,26.12,291400.0,20.1226,20.1226,20.1072,20.1149,291400.0
2011-03-04 11:05:00,26.12,26.12,26.08,26.08,372500.0,20.1149,20.1149,20.0841,20.0841,372500.0
2011-03-04 11:10:00,26.09,26.09,26.06,26.08,469800.0,20.0918,20.0918,20.0687,20.0841,469800.0
2011-03-04 11:15:00,26.09,26.12,26.06,26.12,991500.0,20.0918,20.1149,20.0687,20.1149,991500.0
2011-03-04 11:20:00,26.11,26.16,26.11,26.16,489000.0,20.1072,20.1457,20.1072,20.1457,489000.0
2011-03-04 11:25:00,26.16,26.17,26.14,26.14,476400.0,20.1457,20.1534,20.1303,20.1303,476400.0
2011-03-04 11:30:00,26.15,26.2,26.12,26.18,1481500.0,20.138,20.1765,20.1149,20.1611,1481500.0
2011-03-04 11:35:00,26.18,26.2,26.16,26.19,726800.0,20.1611,20.1765,20.1457,20.1688,726800.0
2011-03-04 11:40:00,26.19,26.19,26.16,26.16,882100.0,20.1688,20.1688,20.1457,20.1457,882100.0
2011-03-04 11:45:00,26.16,26.17,26.15,26.15,332200.0,20.1457,20.1534,20.138,20.138,332200.0
2011-03-04 11:50:00,26.15,26.16,26.15,26.16,212100.0,20.138,20.1457,20.138,20.1457,212100.0
2011-03-04 11:55:00,26.16,26.16,26.07,26.07,466200.0,20.1457,20.1457,20.0764,20.0764,466200.0
2011-03-04 12:00:00,26.07,26.09,26.06,26.08,1199700.0,20.0764,20.0918,20.0687,20.0841,1199700.0
2011-03-04 12:05:00,26.08,26.08,26.03,26.05,1364400.0,20.0841,20.0841,20.0456,20.061,1364400.0
2011-03-04 12:10:00,26.05,26.07,26.02,26.02,838600.0,20.061,20.0764,20.0379,20.0379,838600.0
2011-03-04 12:15:00,26.02,26.03,25.96,25.96,2314300.0,20.0379,20.0456,19.9917,19.9917,2314300.0
2011-03-04 12:20:00,25.96,25.97,25.89,25.93,981500.0,19.9917,19.9994,19.9378,19.9686,981500.0
2011-03-04 12:25:00,25.93,25.97,25.91,25.97,874100.0,19.9686,19.9994,19.9532,19.9994,874100.0
2011-03-04 12:30:00,25.97,25.97,25.92,25.94,526800.0,19.9994,19.9994,19.9609,19.9763,526800.0
2011-03-04 12:35:00,25.93,26.01,25.93,26.01,642200.0,19.9686,20.0302,19.9686,20.0302,642200.0
2011-03-04 12:40:00,26.01,26.01,25.98,26.0,452600.0,20.0302,20.0302,20.0071,20.0225,452600.0
2011-03-04 12:45:00,26.0,26.01,25.99,25.99,372300.0,20.0225,20.0302,20.0148,20.0148,372300.0
2011-03-04 12:50:00,26.0,26.0,25.97,25.99,488000.0,20.0225,20.0225,19.9994,20.0148,488000.0
2011-03-04 12:55:00,26.0,26.0,25.98,26.0,546700.0,20.0225,20.0225,20.0071,20.0225,546700.0
2011-03-04 13:00:00,26.0,26.01,25.94,25.94,999400.0,20.0225,20.0302,19.9763,19.9763,999400.0
2011-03-04 13:05:00,25.94,25.97,25.94,25.96,431200.0,19.9763,19.9994,19.9763,19.9917,431200.0
2011-03-04 13:10:00,25.95,25.96,25.9,25.91,491900.0,19.984,19.9917,19.9455,19.9532,491900.0
2011-03-04 13:15:00,25.91,25.93,25.89,25.92,595600.0,19.9532,19.9686,19.9378,19.9609,595600.0
2011-03-04 13:20:00,25.92,25.94,25.91,25.93,387700.0,19.9609,19.9763,19.9532,19.9686,387700.0
2011-03-04 13:25:00,25.93,25.94,25.9,25.92,849700.0,19.9686,19.9763,19.9455,19.9609,849700.0
2011-03-04 13:30:00,25.92,25.93,25.9,25.92,221200.0,19.9609,19.9686,19.9455,19.9609,221200.0
2011-03-04 13:35:00,25.93,25.95,25.92,25.93,755800.0,19.9686,19.984,19.9609,19.9686,755800.0
2011-03-04 13:40:00,25.94,25.94,25.9,25.9,588400.0,19.9763,19.9763,19.9455,19.9455,588400.0
2011-03-04 13:45:00,25.9,25.91,25.88,25.88,527600.0,19.9455,19.9532,19.9301,19.9301,527600.0
2011-03-04 13:50:00,25.89,25.93,25.88,25.88,555600.0,19.9378,19.9686,19.9301,19.9301,555600.0
2011-03-04 13:55:00,25.88,25.91,25.87,25.89,673600.0,19.9301,19.9532,19.9224,19.9378,673600.0
2011-03-04 14:00:00,25.89,25.9,25.85,25.86,838100.0,19.9378,19.9455,19.907,19.9147,838100.0
2011-03-04 14:05:00,25.86,25.87,25.82,25.82,1192900.0,19.9147,19.9224,19.8838,19.8838,1192900.0
2011-03-04 14:10:00,25.83,25.86,25.82,25.84,410100.0,19.8916,19.9147,19.8838,19.8993,410100.0
2011-03-04 14:15:00,25.84,25.85,25.82,25.84,633400.0,19.8993,19.907,19.8838,19.8993,633400.0
2011-03-04 14:20:00,25.84,25.86,25.83,25.85,526800.0,19.8993,19.9147,19.8916,19.907,526800.0
2011-03-04 14:25:00,25.86,25.89,25.85,25.89,680400.0,19.9147,19.9378,19.907,19.9378,680400.0
2011-03-04 14:30:00,25.88,25.9,25.87,25.89,647000.0,19.9301,19.9455,19.9224,19.9378,647000.0
2011-03-04 14:35:00,25.89,25.89,25.87,25.89,388500.0,19.9378,19.9378,19.9224,19.9378,388500.0
2011-03-04 14:40:00,25.89,25.9,25.88,25.9,379700.0,19.9378,19.9455,19.9301,19.9455,379700.0
2011-03-04 14:45:00,25.89,25.94,25.89,25.93,727600.0,19.9378,19.9763,19.9378,19.9686,727600.0
2011-03-04 14:50:00,25.94,25.94,25.92,25.94,598100.0,19.9763,19.9763,19.9609,19.9763,598100.0
2011-03-04 14:55:00,25.94,25.95,25.93,25.95,620700.0,19.9763,19.984,19.9686,19.984,620700.0
2011-03-04 15:00:00,25.95,26.01,25.94,26.01,728300.0,19.984,20.0302,19.9763,20.0302,728300.0
2011-03-04 15:05:00,26.01,26.01,25.98,25.99,544700.0,20.0302,20.0302,20.0071,20.0148,544700.0
2011-03-04 15:10:00,25.98,25.99,25.93,25.93,645600.0,20.0071,20.0148,19.9686,19.9686,645600.0
2011-03-04 15:15:00,25.94,25.94,25.9,25.92,521800.0,19.9763,19.9763,19.9455,19.9609,521800.0
2011-03-04 15:20:00,25.93,25.93,25.89,25.9,918500.0,19.9686,19.9686,19.9378,19.9455,918500.0
2011-03-04 15:25:00,25.9,25.91,25.83,25.84,1687600.0,19.9455,19.9532,19.8916,19.8993,1687600.0
2011-03-04 15:30:00,25.84,25.85,25.8,25.84,1626400.0,19.8993,19.907,19.8684,19.8993,1626400.0
2011-03-04 15:35:00,25.85,25.85,25.81,25.81,1565400.0,19.907,19.907,19.8761,19.8761,1565400.0
2011-03-04 15:40:00,25.83,25.88,25.83,25.88,1165400.0,19.8916,19.9301,19.8916,19.9301,1165400.0
2011-03-04 15:45:00,25.88,25.91,25.84,25.89,2289200.0,19.9301,19.9532,19.8993,19.9378,2289200.0
2011-03-04 15:50:00,25.89,25.94,25.89,25.93,2433000.0,19.9378,19.9763,19.9378,19.9686,2433000.0
2011-03-04 15:55:00,25.93,25.97,25.92,25.97,2308700.0,19.9686,19.9994,19.9609,19.9994,2308700.0
2011-03-07 09:30:00,26.11,26.19,26.05,26.18,2214000.0,20.1072,20.1688,20.061,20.1611,2214000.0
2011-03-07 09:35:00,26.18,26.27,26.14,26.25,1877900.0,20.1611,20.2304,20.1303,20.215,1877900.0
2011-03-07 09:40:00,26.25,26.26,26.22,26.23,1099700.0,20.215,20.2227,20.1919,20.1996,1099700.0
2011-03-07 09:45:00,26.23,26.25,26.21,26.24,824700.0,20.1996,20.215,20.1842,20.2073,824700.0
2011-03-07 09:50:00,26.25,26.25,26.14,26.14,1087800.0,20.215,20.215,20.1303,20.1303,1087800.0
2011-03-07 09:55:00,26.15,26.16,26.12,26.14,619500.0,20.138,20.1457,20.1149,20.1303,619500.0
2011-03-07 10:00:00,26.14,26.15,26.1,26.12,530700.0,20.1303,20.138,20.0995,20.1149,530700.0
2011-03-07 10:05:00,26.11,26.13,26.03,26.06,893900.0,20.1072,20.1226,20.0456,20.0687,893900.0
2011-03-07 10:10:00,26.05,26.06,25.96,25.98,782700.0,20.061,20.0687,19.9917,20.0071,782700.0
2011-03-07 10:15:00,25.98,26.0,25.96,25.96,509000.0,20.0071,20.0225,19.9917,19.9917,509000.0
2011-03-07 10:20:00,25.97,25.98,25.92,25.97,744600.0,19.9994,20.0071,19.9609,19.9994,744600.0
2011-03-07 10:25:00,25.98,26.04,25.91,26.01,827800.0,20.0071,20.0533,19.9532,20.0302,827800.0
2011-03-07 10:30:00,26.02,26.02,25.93,25.95,974000.0,20.0379,20.0379,19.9686,19.984,974000.0
2011-03-07 10:35:00,25.94,25.96,25.83,25.85,1405600.0,19.9763,19.9917,19.8916,19.907,1405600.0
2011-03-07 10:40:00,25.86,25.87,25.8,25.81,1260900.0,19.9147,19.9224,19.8684,19.8761,1260900.0
2011-03-07 10:45:00,25.8,25.87,25.77,25.86,1250700.0,19.8684,19.9224,19.8453,19.9147,1250700.0
2011-03-07 10:50:00,25.86,25.89,25.83,25.85,750800.0,19.9147,19.9378,19.8916,19.907,750800.0
2011-03-07 10:55:00,25.84,25.88,25.83,25.86,656900.0,19.8993,19.9301,19.8916,19.9147,656900.0
2011-03-07 11:00:00,25.86,25.86,25.79,25.82,593700.0,19.9147,19.9147,19.8607,19.8838,593700.0
2011-03-07 11:05:00,25.82,25.84,25.76,25.8,1051800.0,19.8838,19.8993,19.8376,19.8684,1051800.0
2011-03-07 11:10:00,25.8,25.8,25.75,25.76,560800.0,19.8684,19.8684,19.8299,19.8376,560800.0
2011-03-07 11:15:00,25.76,25.81,25.75,25.8,914400.0,19.8376,19.8761,19.8299,19.8684,914400.0
2011-03-07 11:20:00,25.8,25.82,25.76,25.79,425800.0,19.8684,19.8838,19.8376,19.8607,425800.0
2011-03-07 11:25:00,25.78,25.81,25.78,25.8,541400.0,19.853,19.8761,19.853,19.8684,541400.0
2011-03-07 11:30:00,25.79,25.81,25.76,25.77,449800.0,19.8607,19.8761,19.8376,19.8453,449800.0
2011-03-07 11:35:00,25.77,25.79,25.74,25.76,1084100.0,19.8453,19.8607,19.8222,19.8376,1084100.0
2011-03-07 11:40:00,25.76,25.77,25.73,25.75,903500.0,19.8376,19.8453,19.8145,19.8299,903500.0
2011-03-07 11:45:00,25.75,25.76,25.68,25.69,1407400.0,19.8299,19.8376,19.776,19.7837,1407400.0
2011-03-07 11:50:00,25.69,25.71,25.66,25.7,761700.0,19.7837,19.7991,19.7606,19.7914,761700.0
2011-03-07 11:55:00,25.69,25.74,25.66,25.74,559000.0,19.7837,19.8222,19.7606,19.8222,559000.0
2011-03-07 12:00:00,25.73,25.75,25.73,25.74,512400.0,19.8145,19.8299,19.8145,19.8222,512400.0
2011-03-07 12:05:00,25.73,25.78,25.73,25.76,557900.0,19.8145,19.853,19.8145,19.8376,557900.0
2011-03-07 12:10:00,25.76,25.77,25.74,25.75,242800.0,19.8376,19.8453,19.8222,19.8299,242800.0
2011-03-07 12:15:00,25.76,25.78,25.73,25.78,556300.0,19.8376,19.853,19.8145,19.853,556300.0
2011-03-07 12:20:00,25.77,25.79,25.74,25.74,687700.0,19.8453,19.8607,19.8222,19.8222,687700.0
2011-03-07 12:25:00,25.75,25.77,25.71,25.72,439600.0,19.8299,19.8453,19.7991,19.8068,439600.0
2011-03-07 12:30:00,25.71,25.75,25.69,25.72,472300.0,19.7991,19.8299,19.7837,19.8068,472300.0
2011-03-07 12:35:00,25.71,25.73,25.69,25.7,521700.0,19.7991,19.8145,19.7837,19.7914,521700.0
2011-03-07 12:40:00,25.7,25.7,25.68,25.69,396100.0,19.7914,19.7914,19.776,19.7837,396100.0
2011-03-07 12:45:00,25.68,25.7,25.67,25.68,492700.0,19.776,19.7914,19.7683,19.776,492700.0
2011-03-07 12:50:00,25.68,25.69,25.67,25.67,528900.0,19.776,19.7837,19.7683,19.7683,528900.0
2011-03-07 12:55:00,25.67,25.69,25.66,25.67,528700.0,19.7683,19.7837,19.7606,19.7683,528700.0
2011-03-07 13:00:00,25.67,25.68,25.62,25.64,710600.0,19.7683,19.776,19.7298,19.7452,710600.0
2011-03-07 13:05:00,25.64,25.67,25.62,25.62,363200.0,19.7452,19.7683,19.7298,19.7298,363200.0
2011-03-07 13:10:00,25.63,25.65,25.6,25.64,650000.0,19.7375,19.7529,19.7144,19.7452,650000.0
2011-03-07 13:15:00,25.64,25.67,25.63,25.65,703800.0,19.7452,19.7683,19.7375,19.7529,703800.0
2011-03-07 13:20:00,25.64,25.66,25.62,25.63,517900.0,19.7452,19.7606,19.7298,19.7375,517900.0
2011-03-07 13:25:00,25.63,25.64,25.6,25.61,335600.0,19.7375,19.7452,19.7144,19.7221,335600.0
2011-03-07 13:30:00,25.62,25.63,25.6,25.63,585800.0,19.7298,19.7375,19.7144,19.7375,585800.0
2011-03-07 13:35:00,25.63,25.64,25.6,25.6,429700.0,19.7375,19.7452,19.7144,19.7144,429700.0
2011-03-07 13:40:00,25.6,25.62,25.58,25.59,1003000.0,19.7144,19.7298,19.699,19.7067,1003000.0
2011-03-07 13:45:00,25.59,25.7,25.59,25.67,2628400.0,19.7067,19.7914,19.7067,19.7683,2628400.0
2011-03-07 13:50:00,25.68,25.68,25.61,25.64,546600.0,19.776,19.776,19.7221,19.7452,546600.0
2011-03-07 13:55:00,25.64,25.68,25.61,25.61,558300.0,19.7452,19.776,19.7221,19.7221,558300.0
2011-03-07 14:00:00,25.62,25.63,25.6,25.6,665700.0,19.7298,19.7375,19.7144,19.7144,665700.0
2011-03-07 14:05:00,25.6,25.62,25.58,25.6,956300.0,19.7144,19.7298,19.699,19.7144,956300.0
2011-03-07 14:10:00,25.6,25.6,25.55,25.58,757400.0,19.7144,19.7144,19.6759,19.699,757400.0
2011-03-07 14:15:00,25.57,25.65,25.56,25.64,1006200.0,19.6913,19.7529,19.6836,19.7452,1006200.0
2011-03-07 14:20:00,25.64,25.66,25.62,25.62,959000.0,19.7452,19.7606,19.7298,19.7298,959000.0
2011-03-07 14:25:00,25.62,25.65,25.62,25.63,670000.0,19.7298,19.7529,19.7298,19.7375,670000.0
2011-03-07 14:30:00,25.63,25.64,25.6,25.61,516900.0,19.7375,19.7452,19.7144,19.7221,516900.0
2011-03-07 14:35:00,25.6,25.64,25.58,25.61,438600.0,19.7144,19.7452,19.699,19.7221,438600.0
2011-03-07 14:40:00,25.61,25.63,25.6,25.6,563500.0,19.7221,19.7375,19.7144,19.7144,563500.0
2011-03-07 14:45:00,25.6,25.65,25.6,25.65,381200.0,19.7144,19.7529,19.7144,19.7529,381200.0
2011-03-07 14:50:00,25.65,25.69,25.64,25.68,418900.0,19.7529,19.7837,19.7452,19.776,418900.0
2011-03-07 14:55:00,25.68,25.7,25.67,25.68,513900.0,19.776,19.7914,19.7683,19.776,513900.0
2011-03-07 15:00:00,25.68,25.7,25.64,25.67,446700.0,19.776,19.7914,19.7452,19.7683,446700.0
2011-03-07 15:05:00,25.68,25.69,25.65,25.68,544300.0,19.776,19.7837,19.7529,19.776,544300.0
2011-03-07 15:10:00,25.69,25.76,25.68,25.76,881800.0,19.7837,19.8376,19.776,19.8376,881800.0
2011-03-07 15:15:00,25.75,25.79,25.73,25.77,895100.0,19.8299,19.8607,19.8145,19.8453,895100.0
2011-03-07 15:20:00,25.76,25.77,25.7,25.72,533400.0,19.8376,19.8453,19.7914,19.8068,533400.0
2011-03-07 15:25:00,25.72,25.76,25.7,25.74,666000.0,19.8068,19.8376,19.7914,19.8222,666000.0
2011-03-07 15:30:00,25.74,25.76,25.71,25.74,669500.0,19.8222,19.8376,19.7991,19.8222,669500.0
2011-03-07 15:35:00,25.74,25.8,25.74,25.76,587900.0,19.8222,19.8684,19.8222,19.8376,587900.0
2011-03-07 15:40:00,25.76,25.78,25.72,25.73,631400.0,19.8376,19.853,19.8068,19.8145,631400.0
2011-03-07 15:45:00,25.74,25.78,25.73,25.75,888300.0,19.8222,19.853,19.8145,19.8299,888300.0
2011-03-07 15:50:00,25.74,25.75,25.68,25.7,1516500.0,19.8222,19.8299,19.776,19.7914,1516500.0
2011-03-07 15:55:00,25.7,25.73,25.67,25.71,1669300.0,19.7914,19.8145,19.7683,19.7991,1669300.0
2011-03-08 09:30:00,25.78,25.8,25.75,25.76,870700.0,19.853,19.8684,19.8299,19.8376,870700.0
2011-03-08 09:35:00,25.76,25.77,25.66,25.67,1204600.0,19.8376,19.8453,19.7606,19.7683,1204600.0
2011-03-08 09:40:00,25.68,25.74,25.65,25.72,890000.0,19.776,19.8222,19.7529,19.8068,890000.0
2011-03-08 09:45:00,25.71,25.74,25.65,25.74,522400.0,19.7991,19.8222,19.7529,19.8222,522400.0
2011-03-08 09:50:00,25.73,25.77,25.68,25.68,893100.0,19.8145,19.8453,19.776,19.776,893100.0
2011-03-08 09:55:00,25.68,25.73,25.66,25.71,670600.0,19.776,19.8145,19.7606,19.7991,670600.0
2011-03-08 10:00:00,25.72,25.77,25.71,25.73,944700.0,19.8068,19.8453,19.7991,19.8145,944700.0
2011-03-08 10:05:00,25.74,25.78,25.73,25.78,426900.0,19.8222,19.853,19.8145,19.853,426900.0
2011-03-08 10:10:00,25.77,25.9,25.77,25.89,1016900.0,19.8453,19.9455,19.8453,19.9378,1016900.0
2011-03-08 10:15:00,25.88,25.93,25.86,25.89,831000.0,19.9301,19.9686,19.9147,19.9378,831000.0
2011-03-08 10:20:00,25.89,25.94,25.85,25.85,602000.0,19.9378,19.9763,19.907,19.907,602000.0
2011-03-08 10:25:00,25.86,25.89,25.84,25.88,636200.0,19.9147,19.9378,19.8993,19.9301,636200.0
2011-03-08 10:30:00,25.88,25.89,25.81,25.83,686200.0,19.9301,19.9378,19.8761,19.8916,686200.0
2011-03-08 10:35:00,25.83,25.88,25.82,25.83,364000.0,19.8916,19.9301,19.8838,19.8916,364000.0
2011-03-08 10:40:00,25.83,25.84,25.78,25.82,500000.0,19.8916,19.8993,19.853,19.8838,500000.0
2011-03-08 10:45:00,25.82,25.87,25.8,25.86,500900.0,19.8838,19.9224,19.8684,19.9147,500900.0
2011-03-08 10:50:00,25.86,25.88,25.84,25.86,871300.0,19.9147,19.9301,19.8993,19.9147,871300.0
2011-03-08 10:55:00,25.86,25.88,25.82,25.84,314800.0,19.9147,19.9301,19.8838,19.8993,314800.0
2011-03-08 11:00:00,25.83,25.86,25.82,25.83,467100.0,19.8916,19.9147,19.8838,19.8916,467100.0
2011-03-08 11:05:00,25.82,25.85,25.82,25.83,327400.0,19.8838,19.907,19.8838,19.8916,327400.0
2011-03-08 11:10:00,25.83,25.84,25.78,25.84,657000.0,19.8916,19.8993,19.853,19.8993,657000.0
2011-03-08 11:15:00,25.84,25.87,25.82,25.85,435900.0,19.8993,19.9224,19.8838,19.907,435900.0
2011-03-08 11:20:00,25.85,25.88,25.84,25.88,808900.0,19.907,19.9301,19.8993,19.9301,808900.0
2011-03-08 11:25:00,25.87,25.89,25.86,25.89,426100.0,19.9224,19.9378,19.9147,19.9378,426100.0
2011-03-08 11:30:00,25.89,25.9,25.87,25.9,550600.0,19.9378,19.9455,19.9224,19.9455,550600.0
2011-03-08 11:35:00,25.89,25.9,25.88,25.89,296400.0,19.9378,19.9455,19.9301,19.9378,296400.0
2011-03-08 11:40:00,25.89,25.89,25.84,25.88,705600.0,19.9378,19.9378,19.8993,19.9301,705600.0
2011-03-08 11:45:00,25.88,25.89,25.86,25.87,487000.0,19.9301,19.9378,19.9147,19.9224,487000.0
2011-03-08 11:50:00,25.88,25.91,25.86,25.9,625000.0,19.9301,19.9532,19.9147,19.9455,625000.0
2011-03-08 11:55:00,25.9,25.91,25.87,25.9,566500.0,19.9455,19.9532,19.9224,19.9455,566500.0
2011-03-08 12:00:00,25.9,25.92,25.89,25.91,625100.0,19.9455,19.9609,19.9378,19.9532,625100.0
2011-03-08 12:05:00,25.9,25.91,25.89,25.9,332000.0,19.9455,19.9532,19.9378,19.9455,332000.0
2011-03-08 12:10:00,25.9,25.91,25.89,25.89,355000.0,19.9455,19.9532,19.9378,19.9378,355000.0
2011-03-08 12:15:00,25.9,25.9,25.87,25.89,442900.0,19.9455,19.9455,19.9224,19.9378,442900.0
2011-03-08 12:20:00,25.89,25.9,25.86,25.87,482800.0,19.9378,19.9455,19.9147,19.9224,482800.0
2011-03-08 12:25:00,25.87,25.89,25.86,25.89,446700.0,19.9224,19.9378,19.9147,19.9378,446700.0
2011-03-08 12:30:00,25.89,25.9,25.88,25.89,195300.0,19.9378,19.9455,19.9301,19.9378,195300.0
2011-03-08 12:35:00,25.89,25.9,25.88,25.88,223400.0,19.9378,19.9455,19.9301,19.9301,223400.0
2011-03-08 12:40:00,25.88,25.9,25.87,25.88,346500.0,19.9301,19.9455,19.9224,19.9301,346500.0
2011-03-08 12:45:00,25.88,25.89,25.86,25.87,431800.0,19.9301,19.9378,19.9147,19.9224,431800.0
2011-03-08 12:50:00,25.88,25.94,25.87,25.93,466900.0,19.9301,19.9763,19.9224,19.9686,466900.0
2011-03-08 12:55:00,25.94,25.94,25.92,25.93,260100.0,19.9763,19.9763,19.9609,19.9686,260100.0
2011-03-08 13:00:00,25.92,25.93,25.9,25.91,376600.0,19.9609,19.9686,19.9455,19.9532,376600.0
2011-03-08 13:05:00,25.91,25.93,25.9,25.93,374200.0,19.9532,19.9686,19.9455,19.9686,374200.0
2011-03-08 13:10:00,25.93,25.93,25.88,25.91,866900.0,19.9686,19.9686,19.9301,19.9532,866900.0
2011-03-08 13:15:00,25.91,25.92,25.91,25.91,131900.0,19.9532,19.9609,19.9532,19.9532,131900.0
2011-03-08 13:20:00,25.91,25.92,25.91,25.91,116500.0,19.9532,19.9609,19.9532,19.9532,116500.0
2011-03-08 13:25:00,25.91,25.92,25.91,25.91,114300.0,19.9532,19.9609,19.9532,19.9532,114300.0
2011-03-08 13:30:00,25.92,25.92,25.9,25.92,265800.0,19.9609,19.9609,19.9455,19.9609,265800.0
2011-03-08 13:35:00,25.92,25.92,25.89,25.9,236800.0,19.9609,19.9609,19.9378,19.9455,236800.0
2011-03-08 13:40:00,25.89,25.9,25.84,25.85,448800.0,19.9378,19.9455,19.8993,19.907,448800.0
2011-03-08 13:45:00,25.85,25.89,25.84,25.89,533000.0,19.907,19.9378,19.8993,19.9378,533000.0
2011-03-08 13:50:00,25.89,25.89,25.87,25.88,154300.0,19.9378,19.9378,19.9224,19.9301,154300.0
2011-03-08 13:55:00,25.89,25.94,25.88,25.93,750800.0,19.9378,19.9763,19.9301,19.9686,750800.0
2011-03-08 14:00:00,25.93,25.95,25.88,25.89,587400.0,19.9686,19.984,19.9301,19.9378,587400.0
2011-03-08 14:05:00,25.89,25.89,25.85,25.86,602400.0,19.9378,19.9378,19.907,19.9147,602400.0
2011-03-08 14:10:00,25.86,25.86,25.84,25.86,389300.0,19.9147,19.9147,19.8993,19.9147,389300.0
2011-03-08 14:15:00,25.86,25.88,25.85,25.87,467900.0,19.9147,19.9301,19.907,19.9224,467900.0
2011-03-08 14:20:00,25.88,25.89,25.85,25.88,728900.0,19.9301,19.9378,19.907,19.9301,728900.0
2011-03-08 14:25:00,25.88,25.9,25.88,25.89,385800.0,19.9301,19.9455,19.9301,19.9378,385800.0
2011-03-08 14:30:00,25.89,25.89,25.84,25.88,737300.0,19.9378,19.9378,19.8993,19.9301,737300.0
2011-03-08 14:35:00,25.87,25.91,25.87,25.89,901500.0,19.9224,19.9532,19.9224,19.9378,901500.0
2011-03-08 14:40:00,25.88,25.94,25.87,25.94,827200.0,19.9301,19.9763,19.9224,19.9763,827200.0
2011-03-08 14:45:00,25.94,25.98,25.92,25.96,1112300.0,19.9763,20.0071,19.9609,19.9917,1112300.0
2011-03-08 14:50:00,25.96,25.99,25.95,25.95,875500.0,19.9917,20.0148,19.984,19.984,875500.0
2011-03-08 14:55:00,25.95,25.97,25.95,25.95,415100.0,19.984,19.9994,19.984,19.984,415100.0
2011-03-08 15:00:00,25.96,25.96,25.91,25.92,644200.0,19.9917,19.9917,19.9532,19.9609,644200.0
2011-03-08 15:05:00,25.91,25.96,25.91,25.96,356000.0,19.9532,19.9917,19.9532,19.9917,356000.0
2011-03-08 15:10:00,25.96,26.0,25.96,26.0,1175700.0,19.9917,20.0225,19.9917,20.0225,1175700.0
2011-03-08 15:15:00,26.0,26.02,25.99,26.01,1141000.0,20.0225,20.0379,20.0148,20.0302,1141000.0
2011-03-08 15:20:00,26.0,26.01,25.97,25.98,515300.0,20.0225,20.0302,19.9994,20.0071,515300.0
2011-03-08 15:25:00,25.98,25.98,25.96,25.98,459200.0,20.0071,20.0071,19.9917,20.0071,459200.0
2011-03-08 15:30:00,25.97,25.98,25.95,25.96,869600.0,19.9994,20.0071,19.984,19.9917,869600.0
2011-03-08 15:35:00,25.96,25.98,25.96,25.97,599100.0,19.9917,20.0071,19.9917,19.9994,599100.0
2011-03-08 15:40:00,25.98,26.01,25.96,26.0,871600.0,20.0071,20.0302,19.9917,20.0225,871600.0
2011-03-08 15:45:00,26.01,26.01,25.96,26.01,1152500.0,20.0302,20.0302,19.9917,20.0302,1152500.0
2011-03-08 15:50:00,26.01,26.02,25.94,25.98,1172800.0,20.0302,20.0379,19.9763,20.0071,1172800.0
2011-03-08 15:55:00,25.98,25.98,25.9,25.9,2398200.0,20.0071,20.0071,19.9455,19.9455,2398200.0
2011-03-09 09:30:00,25.8,25.86,25.75,25.78,1260600.0,19.8684,19.9147,19.8299,19.853,1260600.0
2011-03-09 09:35:00,25.78,25.83,25.71,25.72,981700.0,19.853,19.8916,19.7991,19.8068,981700.0
2011-03-09 09:40:00,25.73,25.73,25.66,25.71,842100.0,19.8145,19.8145,19.7606,19.7991,842100.0
2011-03-09 09:45:00,25.71,25.79,25.68,25.78,635800.0,19.7991,19.8607,19.776,19.853,635800.0
2011-03-09 09:50:00,25.78,25.79,25.74,25.76,1058300.0,19.853,19.8607,19.8222,19.8376,1058300.0
2011-03-09 09:55:00,25.76,25.76,25.7,25.71,355400.0,19.8376,19.8376,19.7914,19.7991,355400.0
2011-03-09 10:00:00,25.71,25.8,25.7,25.79,1213100.0,19.7991,19.8684,19.7914,19.8607,1213100.0
2011-03-09 10:05:00,25.79,25.86,25.76,25.85,1320600.0,19.8607,19.9147,19.8376,19.907,1320600.0
2011-03-09 10:10:00,25.84,25.86,25.82,25.82,300900.0,19.8993,19.9147,19.8838,19.8838,300900.0
2011-03-09 10:15:00,25.83,25.88,25.82,25.87,564100.0,19.8916,19.9301,19.8838,19.9224,564100.0
2011-03-09 10:20:00,25.87,25.91,25.86,25.91,248600.0,19.9224,19.9532,19.9147,19.9532,248600.0
2011-03-09 10:25:00,25.9,25.98,25.89,25.97,665500.0,19.9455,20.0071,19.9378,19.9994,665500.0
2011-03-09 10:30:00,25.96,25.96,25.91,25.95,498300.0,19.9917,19.9917,19.9532,19.984,498300.0
2011-03-09 10:35:00,25.95,25.96,25.87,25.89,491700.0,19.984,19.9917,19.9224,19.9378,491700.0
2011-03-09 10:40:00,25.89,25.91,25.86,25.89,543900.0,19.9378,19.9532,19.9147,19.9378,543900.0
2011-03-09 10:45:00,25.89,25.89,25.84,25.86,454200.0,19.9378,19.9378,19.8993,19.9147,454200.0
2011-03-09 10:50:00,25.87,25.88,25.76,25.77,845100.0,19.9224,19.9301,19.8376,19.8453,845100.0
2011-03-09 10:55:00,25.77,25.79,25.69,25.74,1145700.0,19.8453,19.8607,19.7837,19.8222,1145700.0
2011-03-09 11:00:00,25.74,25.76,25.69,25.75,467800.0,19.8222,19.8376,19.7837,19.8299,467800.0
2011-03-09 11:05:00,25.75,25.8,25.74,25.78,349000.0,19.8299,19.8684,19.8222,19.853,349000.0
2011-03-09 11:10:00,25.78,25.82,25.77,25.8,281700.0,19.853,19.8838,19.8453,19.8684,281700.0
2011-03-09 11:15:00,25.8,25.83,25.78,25.8,520300.0,19.8684,19.8916,19.853,19.8684,520300.0
2011-03-09 11:20:00,25.8,25.82,25.78,25.8,341900.0,19.8684,19.8838,19.853,19.8684,341900.0
2011-03-09 11:25:00,25.8,25.82,25.78,25.79,342500.0,19.8684,19.8838,19.853,19.8607,342500.0
2011-03-09 11:30:00,25.79,25.82,25.76,25.82,661400.0,19.8607,19.8838,19.8376,19.8838,661400.0
2011-03-09 11:35:00,25.82,25.84,25.8,25.82,622600.0,19.8838,19.8993,19.8684,19.8838,622600.0
2011-03-09 11:40:00,25.83,25.84,25.79,25.8,429000.0,19.8916,19.8993,19.8607,19.8684,429000.0
2011-03-09 11:45:00,25.8,25.83,25.79,25.81,267600.0,19.8684,19.8916,19.8607,19.8761,267600.0
2011-03-09 11:50:00,25.8,25.83,25.79,25.83,285200.0,19.8684,19.8916,19.8607,19.8916,285200.0
2011-03-09 11:55:00,25.83,25.88,25.82,25.88,566900.0,19.8916,19.9301,19.8838,19.9301,566900.0
2011-03-09 12:00:00,25.88,25.94,25.87,25.91,733000.0,19.9301,19.9763,19.9224,19.9532,733000.0
2011-03-09 12:05:00,25.91,25.91,25.9,25.9,99200.0,19.9532,19.9532,19.9455,19.9455,99200.0
2011-03-09 12:10:00,25.9,25.91,25.86,25.88,323800.0,19.9455,19.9532,19.9147,19.9301,323800.0
2011-03-09 12:15:00,25.89,25.9,25.86,25.9,234100.0,19.9378,19.9455,19.9147,19.9455,234100.0
2011-03-09 12:20:00,25.89,25.9,25.87,25.87,327400.0,19.9378,19.9455,19.9224,19.9224,327400.0
2011-03-09 12:25:00,25.86,25.87,25.8,25.81,554500.0,19.9147,19.9224,19.8684,19.8761,554500.0
2011-03-09 12:30:00,25.81,25.81,25.77,25.81,486900.0,19.8761,19.8761,19.8453,19.8761,486900.0
2011-03-09 12:35:00,25.8,25.81,25.77,25.8,225000.0,19.8684,19.8761,19.8453,19.8684,225000.0
2011-03-09 12:40:00,25.81,25.81,25.75,25.76,396000.0,19.8761,19.8761,19.8299,19.8376,396000.0
2011-03-09 12:45:00,25.76,25.81,25.75,25.8,419600.0,19.8376,19.8761,19.8299,19.8684,419600.0
2011-03-09 12:50:00,25.8,25.83,25.77,25.79,396200.0,19.8684,19.8916,19.8453,19.8607,396200.0
2011-03-09 12:55:00,25.79,25.8,25.76,25.79,394500.0,19.8607,19.8684,19.8376,19.8607,394500.0
2011-03-09 13:00:00,25.8,25.8,25.76,25.76,214400.0,19.8684,19.8684,19.8376,19.8376,214400.0
2011-03-09 13:05:00,25.76,25.81,25.74,25.8,454800.0,19.8376,19.8761,19.8222,19.8684,454800.0
2011-03-09 13:10:00,25.81,25.81,25.78,25.79,314900.0,19.8761,19.8761,19.853,19.8607,314900.0
2011-03-09 13:15:00,25.79,25.81,25.76,25.79,326700.0,19.8607,19.8761,19.8376,19.8607,326700.0
2011-03-09 13:20:00,25.79,25.8,25.78,25.78,176800.0,19.8607,19.8684,19.853,19.853,176800.0
2011-03-09 13:25:00,25.79,25.82,25.78,25.8,382500.0,19.8607,19.8838,19.853,19.8684,382500.0
2011-03-09 13:30:00,25.81,25.81,25.77,25.77,145900.0,19.8761,19.8761,19.8453,19.8453,145900.0
2011-03-09 13:35:00,25.78,25.79,25.73,25.74,400700.0,19.853,19.8607,19.8145,19.8222,400700.0
2011-03-09 13:40:00,25.73,25.74,25.71,25.71,206300.0,19.8145,19.8222,19.7991,19.7991,206300.0
2011-03-09 13:45:00,25.72,25.74,25.7,25.73,271900.0,19.8068,19.8222,19.7914,19.8145,271900.0
2011-03-09 13:50:00,25.73,25.73,25.7,25.71,501700.0,19.8145,19.8145,19.7914,19.7991,501700.0
2011-03-09 13:55:00,25.7,25.75,25.7,25.74,193500.0,19.7914,19.8299,19.7914,19.8222,193500.0
2011-03-09 14:00:00,25.75,25.8,25.75,25.79,288200.0,19.8299,19.8684,19.8299,19.8607,288200.0
2011-03-09 14:05:00,25.8,25.8,25.77,25.78,239800.0,19.8684,19.8684,19.8453,19.853,239800.0
2011-03-09 14:10:00,25.78,25.82,25.78,25.82,307800.0,19.853,19.8838,19.853,19.8838,307800.0
2011-03-09 14:15:00,25.82,25.85,25.8,25.83,254700.0,19.8838,19.907,19.8684,19.8916,254700.0
2011-03-09 14:20:00,25.83,25.84,25.8,25.82,198100.0,19.8916,19.8993,19.8684,19.8838,198100.0
2011-03-09 14:25:00,25.83,25.83,25.81,25.82,356300.0,19.8916,19.8916,19.8761,19.8838,356300.0
2011-03-09 14:30:00,25.82,25.83,25.81,25.82,290500.0,19.8838,19.8916,19.8761,19.8838,290500.0
2011-03-09 14:35:00,25.82,25.82,25.8,25.81,435100.0,19.8838,19.8838,19.8684,19.8761,435100.0
2011-03-09 14:40:00,25.81,25.82,25.8,25.82,197100.0,19.8761,19.8838,19.8684,19.8838,197100.0
2011-03-09 14:45:00,25.81,25.83,25.81,25.81,162900.0,19.8761,19.8916,19.8761,19.8761,162900.0
2011-03-09 14:50:00,25.82,25.84,25.81,25.82,483500.0,19.8838,19.8993,19.8761,19.8838,483500.0
2011-03-09 14:55:00,25.82,25.84,25.82,25.82,165500.0,19.8838,19.8993,19.8838,19.8838,165500.0
2011-03-09 15:00:00,25.82,25.84,25.8,25.84,319800.0,19.8838,19.8993,19.8684,19.8993,319800.0
2011-03-09 15:05:00,25.84,25.84,25.8,25.82,515300.0,19.8993,19.8993,19.8684,19.8838,515300.0
2011-03-09 15:10:00,25.82,25.85,25.81,25.83,320400.0,19.8838,19.907,19.8761,19.8916,320400.0
2011-03-09 15:15:00,25.83,25.83,25.82,25.83,144800.0,19.8916,19.8916,19.8838,19.8916,144800.0
2011-03-09 15:20:00,25.83,25.83,25.81,25.81,167800.0,19.8916,19.8916,19.8761,19.8761,167800.0
2011-03-09 15:25:00,25.82,25.82,25.8,25.81,335600.0,19.8838,19.8838,19.8684,19.8761,335600.0
2011-03-09 15:30:00,25.8,25.83,25.79,25.79,429300.0,19.8684,19.8916,19.8607,19.8607,429300.0
2011-03-09 15:35:00,25.79,25.8,25.76,25.78,282200.0,19.8607,19.8684,19.8376,19.853,282200.0
2011-03-09 15:40:00,25.77,25.82,25.77,25.81,834000.0,19.8453,19.8838,19.8453,19.8761,834000.0
2011-03-09 15:45:00,25.81,25.89,25.8,25.84,1484200.0,19.8761,19.9378,19.8684,19.8993,1484200.0
2011-03-09 15:50:00,25.84,25.88,25.83,25.87,580500.0,19.8993,19.9301,19.8916,19.9224,580500.0
2011-03-09 15:55:00,25.87,25.89,25.86,25.88,1330600.0,19.9224,19.9378,19.9147,19.9301,1330600.0
2011-03-10 09:30:00,25.62,25.67,25.48,25.51,2384300.0,19.7298,19.7683,19.622,19.6451,2384300.0
2011-03-10 09:35:00,25.5,25.54,25.47,25.53,1344200.0,19.6374,19.6682,19.6143,19.6605,1344200.0
2011-03-10 09:40:00,25.53,25.53,25.46,25.53,1347100.0,19.6605,19.6605,19.6066,19.6605,1347100.0
2011-03-10 09:45:00,25.52,25.59,25.52,25.56,1169300.0,19.6528,19.7067,19.6528,19.6836,1169300.0
2011-03-10 09:50:00,25.57,25.57,25.52,25.53,1353000.0,19.6913,19.6913,19.6528,19.6605,1353000.0
2011-03-10 09:55:00,25.53,25.55,25.48,25.54,1056300.0,19.6605,19.6759,19.622,19.6682,1056300.0
2011-03-10 10:00:00,25.54,25.54,25.48,25.54,1135400.0,19.6682,19.6682,19.622,19.6682,1135400.0
2011-03-10 10:05:00,25.54,25.54,25.42,25.48,1995900.0,19.6682,19.6682,19.5758,19.622,1995900.0
2011-03-10 10:10:00,25.49,25.54,25.45,25.53,959000.0,19.6297,19.6682,19.5989,19.6605,959000.0
2011-03-10 10:15:00,25.53,25.55,25.5,25.51,1106400.0,19.6605,19.6759,19.6374,19.6451,1106400.0
2011-03-10 10:20:00,25.52,25.6,25.51,25.57,1478400.0,19.6528,19.7144,19.6451,19.6913,1478400.0
2011-03-10 10:25:00,25.57,25.57,25.5,25.52,689700.0,19.6913,19.6913,19.6374,19.6528,689700.0
2011-03-10 10:30:00,25.51,25.53,25.48,25.5,673100.0,19.6451,19.6605,19.622,19.6374,673100.0
2011-03-10 10:35:00,25.5,25.51,25.46,25.48,601900.0,19.6374,19.6451,19.6066,19.622,601900.0
2011-03-10 10:40:00,25.48,25.53,25.46,25.5,1114500.0,19.622,19.6605,19.6066,19.6374,1114500.0
2011-03-10 10:45:00,25.5,25.53,25.49,25.52,719000.0,19.6374,19.6605,19.6297,19.6528,719000.0
2011-03-10 10:50:00,25.52,25.55,25.5,25.55,564500.0,19.6528,19.6759,19.6374,19.6759,564500.0
2011-03-10 10:55:00,25.54,25.55,25.51,25.53,769600.0,19.6682,19.6759,19.6451,19.6605,769600.0
2011-03-10 11:00:00,25.53,25.55,25.52,25.55,400300.0,19.6605,19.6759,19.6528,19.6759,400300.0
2011-03-10 11:05:00,25.55,25.58,25.54,25.57,418700.0,19.6759,19.699,19.6682,19.6913,418700.0
2011-03-10 11:10:00,25.58,25.58,25.53,25.55,570000.0,19.699,19.699,19.6605,19.6759,570000.0
2011-03-10 11:15:00,25.55,25.59,25.55,25.58,330400.0,19.6759,19.7067,19.6759,19.699,330400.0
2011-03-10 11:20:00,25.58,25.6,25.56,25.58,503200.0,19.699,19.7144,19.6836,19.699,503200.0
2011-03-10 11:25:00,25.58,25.61,25.57,25.6,418000.0,19.699,19.7221,19.6913,19.7144,418000.0
2011-03-10 11:30:00,25.6,25.63,25.58,25.63,861900.0,19.7144,19.7375,19.699,19.7375,861900.0
2011-03-10 11:35:00,25.63,25.65,25.59,25.65,614800.0,19.7375,19.7529,19.7067,19.7529,614800.0
2011-03-10 11:40:00,25.65,25.66,25.6,25.63,687500.0,19.7529,19.7606,19.7144,19.7375,687500.0
2011-03-10 11:45:00,25.63,25.63,25.6,25.61,443000.0,19.7375,19.7375,19.7144,19.7221,443000.0
2011-03-10 11:50:00,25.61,25.64,25.6,25.62,423300.0,19.7221,19.7452,19.7144,19.7298,423300.0
2011-03-10 11:55:00,25.61,25.67,25.61,25.64,580200.0,19.7221,19.7683,19.7221,19.7452,580200.0
2011-03-10 12:00:00,25.63,25.67,25.59,25.59,406000.0,19.7375,19.7683,19.7067,19.7067,406000.0
2011-03-10 12:05:00,25.59,25.6,25.56,25.56,452300.0,19.7067,19.7144,19.6836,19.6836,452300.0
2011-03-10 12:10:00,25.57,25.57,25.53,25.54,471300.0,19.6913,19.6913,19.6605,19.6682,471300.0
2011-03-10 12:15:00,25.54,25.57,25.53,25.55,457300.0,19.6682,19.6913,19.6605,19.6759,457300.0
2011-03-10 12:20:00,25.55,25.56,25.53,25.55,248500.0,19.6759,19.6836,19.6605,19.6759,248500.0
2011-03-10 12:25:00,25.55,25.56,25.52,25.55,328500.0,19.6759,19.6836,19.6528,19.6759,328500.0
2011-03-10 12:30:00,25.55,25.56,25.53,25.55,259500.0,19.6759,19.6836,19.6605,19.6759,259500.0
2011-03-10 12:35:00,25.55,25.57,25.54,25.57,363800.0,19.6759,19.6913,19.6682,19.6913,363800.0
2011-03-10 12:40:00,25.57,25.59,25.55,25.59,355700.0,19.6913,19.7067,19.6759,19.7067,355700.0
2011-03-10 12:45:00,25.59,25.6,25.57,25.58,375300.0,19.7067,19.7144,19.6913,19.699,375300.0
2011-03-10 12:50:00,25.58,25.62,25.56,25.62,408000.0,19.699,19.7298,19.6836,19.7298,408000.0
2011-03-10 12:55:00,25.61,25.67,25.61,25.67,504800.0,19.7221,19.7683,19.7221,19.7683,504800.0
2011-03-10 13:00:00,25.67,25.68,25.62,25.62,870400.0,19.7683,19.776,19.7298,19.7298,870400.0
2011-03-10 13:05:00,25.62,25.63,25.59,25.61,313000.0,19.7298,19.7375,19.7067,19.7221,313000.0
2011-03-10 13:10:00,25.61,25.66,25.6,25.65,286800.0,19.7221,19.7606,19.7144,19.7529,286800.0
2011-03-10 13:15:00,25.65,25.71,25.64,25.7,1118600.0,19.7529,19.7991,19.7452,19.7914,1118600.0
2011-03-10 13:20:00,25.7,25.71,25.63,25.63,471500.0,19.7914,19.7991,19.7375,19.7375,471500.0
2011-03-10 13:25:00,25.64,25.64,25.58,25.6,865200.0,19.7452,19.7452,19.699,19.7144,865200.0
2011-03-10 13:30:00,25.6,25.61,25.52,25.53,1291300.0,19.7144,19.7221,19.6528,19.6605,1291300.0
2011-03-10 13:35:00,25.52,25.55,25.46,25.46,1446800.0,19.6528,19.6759,19.6066,19.6066,1446800.0
2011-03-10 13:40:00,25.46,25.55,25.46,25.5,756300.0,19.6066,19.6759,19.6066,19.6374,756300.0
2011-03-10 13:45:00,25.49,25.56,25.49,25.56,485200.0,19.6297,19.6836,19.6297,19.6836,485200.0
2011-03-10 13:50:00,25.56,25.58,25.53,25.53,502500.0,19.6836,19.699,19.6605,19.6605,502500.0
2011-03-10 13:55:00,25.53,25.56,25.52,25.55,525600.0,19.6605,19.6836,19.6528,19.6759,525600.0
2011-03-10 14:00:00,25.56,25.57,25.54,25.55,642000.0,19.6836,19.6913,19.6682,19.6759,642000.0
2011-03-10 14:05:00,25.55,25.56,25.51,25.55,592900.0,19.6759,19.6836,19.6451,19.6759,592900.0
2011-03-10 14:10:00,25.55,25.56,25.51,25.51,392200.0,19.6759,19.6836,19.6451,19.6451,392200.0
2011-03-10 14:15:00,25.52,25.53,25.5,25.52,661200.0,19.6528,19.6605,19.6374,19.6528,661200.0
2011-03-10 14:20:00,25.53,25.53,25.5,25.51,413600.0,19.6605,19.6605,19.6374,19.6451,413600.0
2011-03-10 14:25:00,25.51,25.53,25.5,25.5,400100.0,19.6451,19.6605,19.6374,19.6374,400100.0
2011-03-10 14:30:00,25.5,25.54,25.5,25.53,326400.0,19.6374,19.6682,19.6374,19.6605,326400.0
2011-03-10 14:35:00,25.53,25.56,25.52,25.56,593900.0,19.6605,19.6836,19.6528,19.6836,593900.0
2011-03-10 14:40:00,25.56,25.58,25.54,25.55,1159900.0,19.6836,19.699,19.6682,19.6759,1159900.0
2011-03-10 14:45:00,25.55,25.56,25.53,25.53,345600.0,19.6759,19.6836,19.6605,19.6605,345600.0
2011-03-10 14:50:00,25.53,25.54,25.51,25.51,226100.0,19.6605,19.6682,19.6451,19.6451,226100.0
2011-03-10 14:55:00,25.52,25.56,25.52,25.54,559800.0,19.6528,19.6836,19.6528,19.6682,559800.0
2011-03-10 15:00:00,25.54,25.55,25.48,25.49,644300.0,19.6682,19.6759,19.622,19.6297,644300.0
2011-03-10 15:05:00,25.49,25.52,25.45,25.46,1500600.0,19.6297,19.6528,19.5989,19.6066,1500600.0
2011-03-10 15:10:00,25.46,25.47,25.45,25.46,581000.0,19.6066,19.6143,19.5989,19.6066,581000.0
2011-03-10 15:15:00,25.46,25.48,25.41,25.42,908300.0,19.6066,19.622,19.5681,19.5758,908300.0
2011-03-10 15:20:00,25.42,25.42,25.37,25.4,1446000.0,19.5758,19.5758,19.5373,19.5604,1446000.0
2011-03-10 15:25:00,25.41,25.43,25.39,25.39,627600.0,19.5681,19.5835,19.5527,19.5527,627600.0
2011-03-10 15:30:00,25.39,25.4,25.35,25.35,1138900.0,19.5527,19.5604,19.5219,19.5219,1138900.0
2011-03-10 15:35:00,25.36,25.43,25.35,25.42,932300.0,19.5296,19.5835,19.5219,19.5758,932300.0
2011-03-10 15:40:00,25.42,25.5,25.41,25.5,1058100.0,19.5758,19.6374,19.5681,19.6374,1058100.0
2011-03-10 15:45:00,25.5,25.5,25.46,25.48,2398300.0,19.6374,19.6374,19.6066,19.622,2398300.0
2011-03-10 15:50:00,25.48,25.48,25.43,25.44,1513700.0,19.622,19.622,19.5835,19.5912,1513700.0
2011-03-10 15:55:00,25.44,25.45,25.4,25.4,2696700.0,19.5912,19.5989,19.5604,19.5604,2696700.0
2011-03-11 09:30:00,25.41,25.64,25.4,25.6,1513000.0,19.5681,19.7452,19.5604,19.7144,1513000.0
2011-03-11 09:35:00,25.59,25.62,25.53,25.55,989300.0,19.7067,19.7298,19.6605,19.6759,989300.0
2011-03-11 09:40:00,25.56,25.6,25.55,25.59,1893200.0,19.6836,19.7144,19.6759,19.7067,1893200.0
2011-03-11 09:45:00,25.59,25.6,25.55,25.56,1193100.0,19.7067,19.7144,19.6759,19.6836,1193100.0
2011-03-11 09:50:00,25.55,25.6,25.5,25.55,799500.0,19.6759,19.7144,19.6374,19.6759,799500.0
2011-03-11 09:55:00,25.52,25.61,25.5,25.59,1026800.0,19.6528,19.7221,19.6374,19.7067,1026800.0
2011-03-11 10:00:00,25.58,25.62,25.49,25.49,782800.0,19.699,19.7298,19.6297,19.6297,782800.0
2011-03-11 10:05:00,25.49,25.52,25.48,25.5,332800.0,19.6297,19.6528,19.622,19.6374,332800.0
2011-03-11 10:10:00,25.5,25.55,25.49,25.52,363700.0,19.6374,19.6759,19.6297,19.6528,363700.0
2011-03-11 10:15:00,25.52,25.59,25.5,25.55,625300.0,19.6528,19.7067,19.6374,19.6759,625300.0
2011-03-11 10:20:00,25.55,25.55,25.46,25.47,661100.0,19.6759,19.6759,19.6066,19.6143,661100.0
2011-03-11 10:25:00,25.47,25.5,25.43,25.45,585800.0,19.6143,19.6374,19.5835,19.5989,585800.0
2011-03-11 10:30:00,25.46,25.48,25.42,25.43,489500.0,19.6066,19.622,19.5758,19.5835,489500.0
2011-03-11 10:35:00,25.43,25.44,25.38,25.39,577400.0,19.5835,19.5912,19.545,19.5527,577400.0
2011-03-11 10:40:00,25.39,25.4,25.36,25.37,419800.0,19.5527,19.5604,19.5296,19.5373,419800.0
2011-03-11 10:45:00,25.37,25.45,25.36,25.4,889000.0,19.5373,19.5989,19.5296,19.5604,889000.0
2011-03-11 10:50:00,25.4,25.46,25.4,25.45,721200.0,19.5604,19.6066,19.5604,19.5989,721200.0
2011-03-11 10:55:00,25.46,25.46,25.41,25.43,387500.0,19.6066,19.6066,19.5681,19.5835,387500.0
2011-03-11 11:00:00,25.43,25.46,25.42,25.44,537500.0,19.5835,19.6066,19.5758,19.5912,537500.0
2011-03-11 11:05:00,25.44,25.46,25.42,25.44,468800.0,19.5912,19.6066,19.5758,19.5912,468800.0
2011-03-11 11:10:00,25.43,25.45,25.41,25.43,329800.0,19.5835,19.5989,19.5681,19.5835,329800.0
2011-03-11 11:15:00,25.44,25.45,25.42,25.45,390700.0,19.5912,19.5989,19.5758,19.5989,390700.0
2011-03-11 11:20:00,25.44,25.47,25.43,25.46,271800.0,19.5912,19.6143,19.5835,19.6066,271800.0
2011-03-11 11:25:00,25.47,25.47,25.44,25.44,318700.0,19.6143,19.6143,19.5912,19.5912,318700.0
2011-03-11 11:30:00,25.44,25.45,25.42,25.44,302700.0,19.5912,19.5989,19.5758,19.5912,302700.0
2011-03-11 11:35:00,25.44,25.46,25.43,25.46,389300.0,19.5912,19.6066,19.5835,19.6066,389300.0
2011-03-11 11:40:00,25.45,25.49,25.45,25.49,533400.0,19.5989,19.6297,19.5989,19.6297,533400.0
2011-03-11 11:45:00,25.48,25.5,25.48,25.5,472800.0,19.622,19.6374,19.622,19.6374,472800.0
2011-03-11 11:50:00,25.49,25.52,25.49,25.5,314200.0,19.6297,19.6528,19.6297,19.6374,314200.0
2011-03-11 11:55:00,25.5,25.53,25.49,25.52,445100.0,19.6374,19.6605,19.6297,19.6528,445100.0
2011-03-11 12:00:00,25.52,25.53,25.51,25.51,355200.0,19.6528,19.6605,19.6451,19.6451,355200.0
2011-03-11 12:05:00,25.52,25.53,25.5,25.51,276200.0,19.6528,19.6605,19.6374,19.6451,276200.0
2011-03-11 12:10:00,25.5,25.53,25.49,25.52,510900.0,19.6374,19.6605,19.6297,19.6528,510900.0
2011-03-11 12:15:00,25.52,25.53,25.5,25.53,424300.0,19.6528,19.6605,19.6374,19.6605,424300.0
2011-03-11 12:20:00,25.53,25.58,25.52,25.58,887800.0,19.6605,19.699,19.6528,19.699,887800.0
2011-03-11 12:25:00,25.58,25.6,25.57,25.59,588000.0,19.699,19.7144,19.6913,19.7067,588000.0
2011-03-11 12:30:00,25.59,25.6,25.58,25.6,258100.0,19.7067,19.7144,19.699,19.7144,258100.0
2011-03-11 12:35:00,25.6,25.63,25.59,25.63,365200.0,19.7144,19.7375,19.7067,19.7375,365200.0
2011-03-11 12:40:00,25.62,25.65,25.62,25.63,784600.0,19.7298,19.7529,19.7298,19.7375,784600.0
2011-03-11 12:45:00,25.63,25.65,25.62,25.64,424200.0,19.7375,19.7529,19.7298,19.7452,424200.0
2011-03-11 12:50:00,25.64,25.66,25.63,25.65,602500.0,19.7452,19.7606,19.7375,19.7529,602500.0
2011-03-11 12:55:00,25.65,25.66,25.64,25.66,184000.0,19.7529,19.7606,19.7452,19.7606,184000.0
2011-03-11 13:00:00,25.66,25.68,25.65,25.67,414300.0,19.7606,19.776,19.7529,19.7683,414300.0
2011-03-11 13:05:00,25.67,25.69,25.65,25.68,447800.0,19.7683,19.7837,19.7529,19.776,447800.0
2011-03-11 13:10:00,25.69,25.69,25.61,25.62,798000.0,19.7837,19.7837,19.7221,19.7298,798000.0
2011-03-11 13:15:00,25.62,25.64,25.61,25.64,425800.0,19.7298,19.7452,19.7221,19.7452,425800.0
2011-03-11 13:20:00,25.63,25.65,25.62,25.65,253000.0,19.7375,19.7529,19.7298,19.7529,253000.0
2011-03-11 13:25:00,25.65,25.67,25.62,25.62,320300.0,19.7529,19.7683,19.7298,19.7298,320300.0
2011-03-11 13:30:00,25.63,25.63,25.62,25.63,147900.0,19.7375,19.7375,19.7298,19.7375,147900.0
2011-03-11 13:35:00,25.63,25.63,25.58,25.58,773800.0,19.7375,19.7375,19.699,19.699,773800.0
2011-03-11 13:40:00,25.58,25.6,25.56,25.6,264100.0,19.699,19.7144,19.6836,19.7144,264100.0
2011-03-11 13:45:00,25.6,25.62,25.59,25.62,285900.0,19.7144,19.7298,19.7067,19.7298,285900.0
2011-03-11 13:50:00,25.61,25.62,25.58,25.61,573600.0,19.7221,19.7298,19.699,19.7221,573600.0
2011-03-11 13:55:00,25.62,25.62,25.59,25.6,251800.0,19.7298,19.7298,19.7067,19.7144,251800.0
2011-03-11 14:00:00,25.6,25.61,25.58,25.6,586400.0,19.7144,19.7221,19.699,19.7144,586400.0
2011-03-11 14:05:00,25.6,25.63,25.6,25.61,407800.0,19.7144,19.7375,19.7144,19.7221,407800.0
2011-03-11 14:10:00,25.62,25.64,25.6,25.64,382500.0,19.7298,19.7452,19.7144,19.7452,382500.0
2011-03-11 14:15:00,25.63,25.69,25.63,25.68,436700.0,19.7375,19.7837,19.7375,19.776,436700.0
2011-03-11 14:20:00,25.67,25.69,25.64,25.65,522200.0,19.7683,19.7837,19.7452,19.7529,522200.0
2011-03-11 14:25:00,25.65,25.66,25.61,25.62,492100.0,19.7529,19.7606,19.7221,19.7298,492100.0
2011-03-11 14:30:00,25.63,25.66,25.61,25.65,338400.0,19.7375,19.7606,19.7221,19.7529,338400.0
2011-03-11 14:35:00,25.65,25.67,25.62,25.65,534700.0,19.7529,19.7683,19.7298,19.7529,534700.0
2011-03-11 14:40:00,25.65,25.66,25.63,25.64,425900.0,19.7529,19.7606,19.7375,19.7452,425900.0
2011-03-11 14:45:00,25.64,25.65,25.62,25.64,349000.0,19.7452,19.7529,19.7298,19.7452,349000.0
2011-03-11 14:50:00,25.63,25.67,25.63,25.67,299700.0,19.7375,19.7683,19.7375,19.7683,299700.0
2011-03-11 14:55:00,25.66,25.67,25.66,25.67,118400.0,19.7606,19.7683,19.7606,19.7683,118400.0
2011-03-11 15:00:00,25.67,25.7,25.66,25.68,475900.0,19.7683,19.7914,19.7606,19.776,475900.0
2011-03-11 15:05:00,25.68,25.72,25.68,25.72,841200.0,19.776,19.8068,19.776,19.8068,841200.0
2011-03-11 15:10:00,25.71,25.73,25.69,25.73,662300.0,19.7991,19.8145,19.7837,19.8145,662300.0
2011-03-11 15:15:00,25.73,25.77,25.72,25.77,491000.0,19.8145,19.8453,19.8068,19.8453,491000.0
2011-03-11 15:20:00,25.76,25.81,25.76,25.81,834800.0,19.8376,19.8761,19.8376,19.8761,834800.0
2011-03-11 15:25:00,25.81,25.83,25.8,25.82,827600.0,19.8761,19.8916,19.8684,19.8838,827600.0
2011-03-11 15:30:00,25.82,25.85,25.73,25.73,1037700.0,19.8838,19.907,19.8145,19.8145,1037700.0
2011-03-11 15:35:00,25.74,25.77,25.72,25.76,643800.0,19.8222,19.8453,19.8068,19.8376,643800.0
2011-03-11 15:40:00,25.75,25.79,25.75,25.77,742600.0,19.8299,19.8607,19.8299,19.8453,742600.0
2011-03-11 15:45:00,25.76,25.77,25.74,25.75,831900.0,19.8376,19.8453,19.8222,19.8299,831900.0
2011-03-11 15:50:00,25.76,25.78,25.74,25.75,1005300.0,19.8376,19.853,19.8222,19.8299,1005300.0
2011-03-11 15:55:00,25.75,25.75,25.68,25.68,2542000.0,19.8299,19.8299,19.776,19.776,2542000.0
2011-03-14 09:30:00,25.5,25.52,25.42,25.44,1204600.0,19.6374,19.6528,19.5758,19.5912,1204600.0
2011-03-14 09:35:00,25.44,25.52,25.43,25.47,1033800.0,19.5912,19.6528,19.5835,19.6143,1033800.0
2011-03-14 09:40:00,25.47,25.51,25.42,25.43,727200.0,19.6143,19.6451,19.5758,19.5835,727200.0
2011-03-14 09:45:00,25.42,25.48,25.4,25.46,1182800.0,19.5758,19.622,19.5604,19.6066,1182800.0
2011-03-14 09:50:00,25.46,25.51,25.44,25.48,474500.0,19.6066,19.6451,19.5912,19.622,474500.0
2011-03-14 09:55:00,25.48,25.51,25.43,25.49,663800.0,19.622,19.6451,19.5835,19.6297,663800.0
2011-03-14 10:00:00,25.49,25.61,25.48,25.52,770400.0,19.6297,19.7221,19.622,19.6528,770400.0
2011-03-14 10:05:00,25.53,25.55,25.49,25.49,599100.0,19.6605,19.6759,19.6297,19.6297,599100.0
2011-03-14 10:10:00,25.5,25.5,25.44,25.47,465900.0,19.6374,19.6374,19.5912,19.6143,465900.0
2011-03-14 10:15:00,25.48,25.49,25.42,25.43,506700.0,19.622,19.6297,19.5758,19.5835,506700.0
2011-03-14 10:20:00,25.43,25.45,25.42,25.43,472700.0,19.5835,19.5989,19.5758,19.5835,472700.0
2011-03-14 10:25:00,25.43,25.48,25.41,25.43,461200.0,19.5835,19.622,19.5681,19.5835,461200.0
2011-03-14 10:30:00,25.44,25.44,25.37,25.38,761900.0,19.5912,19.5912,19.5373,19.545,761900.0
2011-03-14 10:35:00,25.37,25.4,25.35,25.36,682200.0,19.5373,19.5604,19.5219,19.5296,682200.0
2011-03-14 10:40:00,25.37,25.44,25.36,25.43,610500.0,19.5373,19.5912,19.5296,19.5835,610500.0
2011-03-14 10:45:00,25.43,25.47,25.42,25.46,606000.0,19.5835,19.6143,19.5758,19.6066,606000.0
2011-03-14 10:50:00,25.45,25.47,25.42,25.43,532500.0,19.5989,19.6143,19.5758,19.5835,532500.0
2011-03-14 10:55:00,25.43,25.47,25.4,25.4,652200.0,19.5835,19.6143,19.5604,19.5604,652200.0
2011-03-14 11:00:00,25.41,25.45,25.4,25.45,482200.0,19.5681,19.5989,19.5604,19.5989,482200.0
2011-03-14 11:05:00,25.45,25.47,25.43,25.46,1082800.0,19.5989,19.6143,19.5835,19.6066,1082800.0
2011-03-14 11:10:00,25.46,25.47,25.38,25.42,718100.0,19.6066,19.6143,19.545,19.5758,718100.0
2011-03-14 11:15:00,25.41,25.42,25.38,25.4,679800.0,19.5681,19.5758,19.545,19.5604,679800.0
2011-03-14 11:20:00,25.4,25.43,25.4,25.4,443100.0,19.5604,19.5835,19.5604,19.5604,443100.0
2011-03-14 11:25:00,25.4,25.42,25.39,25.39,454400.0,19.5604,19.5758,19.5527,19.5527,454400.0
2011-03-14 11:30:00,25.39,25.4,25.37,25.39,615900.0,19.5527,19.5604,19.5373,19.5527,615900.0
2011-03-14 11:35:00,25.38,25.41,25.37,25.4,476300.0,19.545,19.5681,19.5373,19.5604,476300.0
2011-03-14 11:40:00,25.4,25.41,25.39,25.4,257300.0,19.5604,19.5681,19.5527,19.5604,257300.0
2011-03-14 11:45:00,25.39,25.4,25.36,25.39,471800.0,19.5527,19.5604,19.5296,19.5527,471800.0
2011-03-14 11:50:00,25.38,25.42,25.38,25.41,495000.0,19.545,19.5758,19.545,19.5681,495000.0
2011-03-14 11:55:00,25.41,25.44,25.4,25.43,434700.0,19.5681,19.5912,19.5604,19.5835,434700.0
2011-03-14 12:00:00,25.44,25.44,25.41,25.43,310800.0,19.5912,19.5912,19.5681,19.5835,310800.0
2011-03-14 12:05:00,25.44,25.46,25.43,25.46,341300.0,19.5912,19.6066,19.5835,19.6066,341300.0
2011-03-14 12:10:00,25.46,25.47,25.42,25.43,364400.0,19.6066,19.6143,19.5758,19.5835,364400.0
2011-03-14 12:15:00,25.44,25.44,25.4,25.41,252600.0,19.5912,19.5912,19.5604,19.5681,252600.0
2011-03-14 12:20:00,25.42,25.43,25.41,25.43,194800.0,19.5758,19.5835,19.5681,19.5835,194800.0
2011-03-14 12:25:00,25.42,25.43,25.41,25.42,325800.0,19.5758,19.5835,19.5681,19.5758,325800.0
2011-03-14 12:30:00,25.41,25.42,25.4,25.4,146700.0,19.5681,19.5758,19.5604,19.5604,146700.0
2011-03-14 12:35:00,25.4,25.41,25.39,25.39,348600.0,19.5604,19.5681,19.5527,19.5527,348600.0
2011-03-14 12:40:00,25.39,25.4,25.38,25.4,238100.0,19.5527,19.5604,19.545,19.5604,238100.0
2011-03-14 12:45:00,25.39,25.4,25.38,25.39,146000.0,19.5527,19.5604,19.545,19.5527,146000.0
2011-03-14 12:50:00,25.4,25.4,25.39,25.39,207200.0,19.5604,19.5604,19.5527,19.5527,207200.0
2011-03-14 12:55:00,25.39,25.42,25.38,25.42,373200.0,19.5527,19.5758,19.545,19.5758,373200.0
2011-03-14 13:00:00,25.42,25.42,25.41,25.42,97500.0,19.5758,19.5758,19.5681,19.5758,97500.0
2011-03-14 13:05:00,25.42,25.42,25.41,25.41,127100.0,19.5758,19.5758,19.5681,19.5681,127100.0
2011-03-14 13:10:00,25.42,25.44,25.41,25.44,245900.0,19.5758,19.5912,19.5681,19.5912,245900.0
2011-03-14 13:15:00,25.43,25.44,25.38,25.39,550700.0,19.5835,19.5912,19.545,19.5527,550700.0
2011-03-14 13:20:00,25.39,25.42,25.38,25.42,680400.0,19.5527,19.5758,19.545,19.5758,680400.0
2011-03-14 13:25:00,25.42,25.46,25.41,25.44,418500.0,19.5758,19.6066,19.5681,19.5912,418500.0
2011-03-14 13:30:00,25.45,25.45,25.39,25.39,580100.0,19.5989,19.5989,19.5527,19.5527,580100.0
2011-03-14 13:35:00,25.39,25.42,25.38,25.41,883200.0,19.5527,19.5758,19.545,19.5681,883200.0
2011-03-14 13:40:00,25.42,25.44,25.41,25.44,1033200.0,19.5758,19.5912,19.5681,19.5912,1033200.0
2011-03-14 13:45:00,25.44,25.48,25.44,25.47,1112700.0,19.5912,19.622,19.5912,19.6143,1112700.0
2011-03-14 13:50:00,25.47,25.54,25.47,25.52,705700.0,19.6143,19.6682,19.6143,19.6528,705700.0
2011-03-14 13:55:00,25.52,25.54,25.49,25.5,454800.0,19.6528,19.6682,19.6297,19.6374,454800.0
2011-03-14 14:00:00,25.49,25.53,25.49,25.51,439900.0,19.6297,19.6605,19.6297,19.6451,439900.0
2011-03-14 14:05:00,25.5,25.55,25.49,25.54,582200.0,19.6374,19.6759,19.6297,19.6682,582200.0
2011-03-14 14:10:00,25.53,25.55,25.52,25.52,327800.0,19.6605,19.6759,19.6528,19.6528,327800.0
2011-03-14 14:15:00,25.52,25.52,25.49,25.51,623600.0,19.6528,19.6528,19.6297,19.6451,623600.0
2011-03-14 14:20:00,25.51,25.57,25.5,25.55,544700.0,19.6451,19.6913,19.6374,19.6759,544700.0
2011-03-14 14:25:00,25.55,25.57,25.52,25.57,560400.0,19.6759,19.6913,19.6528,19.6913,560400.0
2011-03-14 14:30:00,25.56,25.58,25.49,25.5,722900.0,19.6836,19.699,19.6297,19.6374,722900.0
2011-03-14 14:35:00,25.49,25.56,25.48,25.52,960800.0,19.6297,19.6836,19.622,19.6528,960800.0
2011-03-14 14:40:00,25.51,25.53,25.49,25.5,393500.0,19.6451,19.6605,19.6297,19.6374,393500.0
2011-03-14 14:45:00,25.49,25.53,25.49,25.52,379400.0,19.6297,19.6605,19.6297,19.6528,379400.0
2011-03-14 14:50:00,25.52,25.52,25.49,25.5,360400.0,19.6528,19.6528,19.6297,19.6374,360400.0
2011-03-14 14:55:00,25.5,25.53,25.49,25.53,277800.0,19.6374,19.6605,19.6297,19.6605,277800.0
2011-03-14 15:00:00,25.52,25.55,25.5,25.51,778900.0,19.6528,19.6759,19.6374,19.6451,778900.0
2011-03-14 15:05:00,25.51,25.57,25.5,25.56,798900.0,19.6451,19.6913,19.6374,19.6836,798900.0
2011-03-14 15:10:00,25.56,25.61,25.54,25.61,998800.0,19.6836,19.7221,19.6682,19.7221,998800.0
2011-03-14 15:15:00,25.61,25.61,25.57,25.59,737800.0,19.7221,19.7221,19.6913,19.7067,737800.0
2011-03-14 15:20:00,25.6,25.62,25.59,25.59,719500.0,19.7144,19.7298,19.7067,19.7067,719500.0
2011-03-14 15:25:00,25.6,25.65,25.59,25.61,1508400.0,19.7144,19.7529,19.7067,19.7221,1508400.0
2011-03-14 15:30:00,25.61,25.65,25.6,25.6,720000.0,19.7221,19.7529,19.7144,19.7144,720000.0
2011-03-14 15:35:00,25.6,25.67,25.57,25.67,1184400.0,19.7144,19.7683,19.6913,19.7683,1184400.0
2011-03-14 15:40:00,25.67,25.75,25.66,25.73,1547600.0,19.7683,19.8299,19.7606,19.8145,1547600.0
2011-03-14 15:45:00,25.74,25.76,25.69,25.69,1397800.0,19.8222,19.8376,19.7837,19.7837,1397800.0
2011-03-14 15:50:00,25.69,25.72,25.67,25.69,1510800.0,19.7837,19.8068,19.7683,19.7837,1510800.0
2011-03-14 15:55:00,25.69,25.72,25.68,25.71,2443200.0,19.7837,19.8068,19.776,19.7991,2443200.0
2011-03-15 09:30:00,25.09,25.33,25.0,25.2,3854500.0,19.3217,19.5065,19.2524,19.4064,3854500.0
2011-03-15 09:35:00,25.2,25.3,25.13,25.26,1491200.0,19.4064,19.4834,19.3525,19.4526,1491200.0
2011-03-15 09:40:00,25.26,25.41,25.19,25.24,2275600.0,19.4526,19.5681,19.3987,19.4372,2275600.0
2011-03-15 09:45:00,25.24,25.27,25.17,25.26,3048600.0,19.4372,19.4603,19.3833,19.4526,3048600.0
2011-03-15 09:50:00,25.26,25.27,25.17,25.25,1992100.0,19.4526,19.4603,19.3833,19.4449,1992100.0
2011-03-15 09:55:00,25.25,25.25,25.12,25.14,1608600.0,19.4449,19.4449,19.3448,19.3602,1608600.0
2011-03-15 10:00:00,25.14,25.15,25.09,25.15,1546400.0,19.3602,19.3679,19.3217,19.3679,1546400.0
2011-03-15 10:05:00,25.14,25.19,25.13,25.19,1452500.0,19.3602,19.3987,19.3525,19.3987,1452500.0
2011-03-15 10:10:00,25.18,25.25,25.17,25.18,2329500.0,19.391,19.4449,19.3833,19.391,2329500.0
2011-03-15 10:15:00,25.18,25.25,25.17,25.2,1371100.0,19.391,19.4449,19.3833,19.4064,1371100.0
2011-03-15 10:20:00,25.2,25.31,25.2,25.31,591300.0,19.4064,19.4911,19.4064,19.4911,591300.0
2011-03-15 10:25:00,25.3,25.4,25.3,25.39,1081800.0,19.4834,19.5604,19.4834,19.5527,1081800.0
2011-03-15 10:30:00,25.38,25.39,25.31,25.31,1901000.0,19.545,19.5527,19.4911,19.4911,1901000.0
2011-03-15 10:35:00,25.31,25.35,25.29,25.31,943900.0,19.4911,19.5219,19.4757,19.4911,943900.0
2011-03-15 10:40:00,25.31,25.34,25.29,25.34,675600.0,19.4911,19.5142,19.4757,19.5142,675600.0
2011-03-15 10:45:00,25.34,25.34,25.3,25.33,867400.0,19.5142,19.5142,19.4834,19.5065,867400.0
2011-03-15 10:50:00,25.34,25.39,25.33,25.38,768400.0,19.5142,19.5527,19.5065,19.545,768400.0
2011-03-15 10:55:00,25.38,25.42,25.36,25.41,1106200.0,19.545,19.5758,19.5296,19.5681,1106200.0
2011-03-15 11:00:00,25.4,25.41,25.34,25.36,1481400.0,19.5604,19.5681,19.5142,19.5296,1481400.0
2011-03-15 11:05:00,25.36,25.36,25.3,25.31,853600.0,19.5296,19.5296,19.4834,19.4911,853600.0
2011-03-15 11:10:00,25.31,25.32,25.26,25.32,824400.0,19.4911,19.4988,19.4526,19.4988,824400.0
2011-03-15 11:15:00,25.32,25.32,25.27,25.3,1433800.0,19.4988,19.4988,19.4603,19.4834,1433800.0
2011-03-15 11:20:00,25.29,25.32,25.29,25.29,985200.0,19.4757,19.4988,19.4757,19.4757,985200.0
2011-03-15 11:25:00,25.29,25.3,25.27,25.27,685300.0,19.4757,19.4834,19.4603,19.4603,685300.0
2011-03-15 11:30:00,25.28,25.28,25.25,25.26,596800.0,19.468,19.468,19.4449,19.4526,596800.0
2011-03-15 11:35:00,25.27,25.28,25.26,25.28,461300.0,19.4603,19.468,19.4526,19.468,461300.0
2011-03-15 11:40:00,25.28,25.29,25.24,25.25,851900.0,19.468,19.4757,19.4372,19.4449,851900.0
2011-03-15 11:45:00,25.25,25.28,25.24,25.26,942100.0,19.4449,19.468,19.4372,19.4526,942100.0
2011-03-15 11:50:00,25.26,25.26,25.24,25.25,406100.0,19.4526,19.4526,19.4372,19.4449,406100.0
2011-03-15 11:55:00,25.25,25.26,25.25,25.25,295800.0,19.4449,19.4526,19.4449,19.4449,295800.0
2011-03-15 12:00:00,25.25,25.31,25.23,25.28,1294300.0,19.4449,19.4911,19.4295,19.468,1294300.0
2011-03-15 12:05:00,25.29,25.42,25.28,25.42,1066700.0,19.4757,19.5758,19.468,19.5758,1066700.0
2011-03-15 12:10:00,25.42,25.43,25.38,25.39,393600.0,19.5758,19.5835,19.545,19.5527,393600.0
2011-03-15 12:15:00,25.39,25.4,25.32,25.33,408800.0,19.5527,19.5604,19.4988,19.5065,408800.0
2011-03-15 12:20:00,25.32,25.35,25.3,25.32,386700.0,19.4988,19.5219,19.4834,19.4988,386700.0
2011-03-15 12:25:00,25.32,25.39,25.32,25.39,251100.0,19.4988,19.5527,19.4988,19.5527,251100.0
2011-03-15 12:30:00,25.39,25.4,25.33,25.34,424700.0,19.5527,19.5604,19.5065,19.5142,424700.0
2011-03-15 12:35:00,25.34,25.38,25.32,25.35,442500.0,19.5142,19.545,19.4988,19.5219,442500.0
2011-03-15 12:40:00,25.34,25.35,25.26,25.28,452100.0,19.5142,19.5219,19.4526,19.468,452100.0
2011-03-15 12:45:00,25.28,25.28,25.25,25.28,411800.0,19.468,19.468,19.4449,19.468,411800.0
2011-03-15 12:50:00,25.28,25.29,25.26,25.29,283200.0,19.468,19.4757,19.4526,19.4757,283200.0
2011-03-15 12:55:00,25.29,25.3,25.27,25.29,180700.0,19.4757,19.4834,19.4603,19.4757,180700.0
2011-03-15 13:00:00,25.29,25.32,25.25,25.3,483900.0,19.4757,19.4988,19.4449,19.4834,483900.0
2011-03-15 13:05:00,25.3,25.31,25.27,25.28,552500.0,19.4834,19.4911,19.4603,19.468,552500.0
2011-03-15 13:10:00,25.27,25.29,25.26,25.27,416600.0,19.4603,19.4757,19.4526,19.4603,416600.0
2011-03-15 13:15:00,25.28,25.28,25.25,25.26,266700.0,19.468,19.468,19.4449,19.4526,266700.0
2011-03-15 13:20:00,25.26,25.3,25.25,25.3,288100.0,19.4526,19.4834,19.4449,19.4834,288100.0
2011-03-15 13:25:00,25.3,25.31,25.28,25.29,333900.0,19.4834,19.4911,19.468,19.4757,333900.0
2011-03-15 13:30:00,25.28,25.32,25.28,25.32,207300.0,19.468,19.4988,19.468,19.4988,207300.0
2011-03-15 13:35:00,25.31,25.34,25.3,25.34,238100.0,19.4911,19.5142,19.4834,19.5142,238100.0
2011-03-15 13:40:00,25.34,25.34,25.29,25.3,416700.0,19.5142,19.5142,19.4757,19.4834,416700.0
2011-03-15 13:45:00,25.29,25.3,25.25,25.3,376800.0,19.4757,19.4834,19.4449,19.4834,376800.0
2011-03-15 13:50:00,25.29,25.32,25.29,25.32,247900.0,19.4757,19.4988,19.4757,19.4988,247900.0
2011-03-15 13:55:00,25.32,25.4,25.32,25.38,682700.0,19.4988,19.5604,19.4988,19.545,682700.0
2011-03-15 14:00:00,25.37,25.39,25.35,25.35,363900.0,19.5373,19.5527,19.5219,19.5219,363900.0
2011-03-15 14:05:00,25.36,25.37,25.35,25.37,182900.0,19.5296,19.5373,19.5219,19.5373,182900.0
2011-03-15 14:10:00,25.37,25.41,25.36,25.4,231200.0,19.5373,19.5681,19.5296,19.5604,231200.0
2011-03-15 14:15:00,25.4,25.44,25.28,25.29,859900.0,19.5604,19.5912,19.468,19.4757,859900.0
2011-03-15 14:20:00,25.28,25.43,25.28,25.43,450300.0,19.468,19.5835,19.468,19.5835,450300.0
2011-03-15 14:25:00,25.43,25.46,25.37,25.45,679100.0,19.5835,19.6066,19.5373,19.5989,679100.0
2011-03-15 14:30:00,25.45,25.46,25.4,25.4,672900.0,19.5989,19.6066,19.5604,19.5604,672900.0
2011-03-15 14:35:00,25.4,25.41,25.36,25.37,371500.0,19.5604,19.5681,19.5296,19.5373,371500.0
2011-03-15 14:40:00,25.36,25.4,25.36,25.39,385400.0,19.5296,19.5604,19.5296,19.5527,385400.0
2011-03-15 14:45:00,25.39,25.41,25.37,25.39,454700.0,19.5527,19.5681,19.5373,19.5527,454700.0
2011-03-15 14:50:00,25.38,25.41,25.38,25.38,461700.0,19.545,19.5681,19.545,19.545,461700.0
2011-03-15 14:55:00,25.38,25.4,25.32,25.33,606700.0,19.545,19.5604,19.4988,19.5065,606700.0
2011-03-15 15:00:00,25.32,25.34,25.31,25.33,806500.0,19.4988,19.5142,19.4911,19.5065,806500.0
2011-03-15 15:05:00,25.33,25.35,25.3,25.3,650600.0,19.5065,19.5219,19.4834,19.4834,650600.0
2011-03-15 15:10:00,25.31,25.34,25.3,25.33,1001600.0,19.4911,19.5142,19.4834,19.5065,1001600.0
2011-03-15 15:15:00,25.32,25.33,25.27,25.3,746800.0,19.4988,19.5065,19.4603,19.4834,746800.0
2011-03-15 15:20:00,25.3,25.38,25.29,25.37,1527900.0,19.4834,19.545,19.4757,19.5373,1527900.0
2011-03-15 15:25:00,25.38,25.38,25.32,25.34,764300.0,19.545,19.545,19.4988,19.5142,764300.0
2011-03-15 15:30:00,25.34,25.34,25.27,25.29,1578800.0,19.5142,19.5142,19.4603,19.4757,1578800.0
2011-03-15 15:35:00,25.28,25.34,25.27,25.34,936900.0,19.468,19.5142,19.4603,19.5142,936900.0
2011-03-15 15:40:00,25.34,25.43,25.33,25.41,1194300.0,19.5142,19.5835,19.5065,19.5681,1194300.0
2011-03-15 15:45:00,25.42,25.42,25.38,25.39,1746100.0,19.5758,19.5758,19.545,19.5527,1746100.0
2011-03-15 15:50:00,25.39,25.44,25.37,25.44,1336100.0,19.5527,19.5912,19.5373,19.5912,1336100.0
2011-03-15 15:55:00,25.44,25.47,25.38,25.4,2952500.0,19.5912,19.6143,19.545,19.5604,2952500.0
2011-03-16 09:30:00,25.23,25.23,25.15,25.18,1504200.0,19.4295,19.4295,19.3679,19.391,1504200.0
2011-03-16 09:35:00,25.18,25.2,25.04,25.06,2936500.0,19.391,19.4064,19.2832,19.2986,2936500.0
2011-03-16 09:40:00,25.05,25.07,25.0,25.02,2408400.0,19.2909,19.3063,19.2524,19.2678,2408400.0
2011-03-16 09:45:00,25.01,25.02,24.95,24.97,2395600.0,19.2601,19.2678,19.2139,19.2293,2395600.0
2011-03-16 09:50:00,24.98,25.04,24.96,25.03,1825700.0,19.237,19.2832,19.2216,19.2755,1825700.0
2011-03-16 09:55:00,25.03,25.05,25.01,25.02,1027800.0,19.2755,19.2909,19.2601,19.2678,1027800.0
2011-03-16 10:00:00,25.03,25.06,25.02,25.03,924500.0,19.2755,19.2986,19.2678,19.2755,924500.0
2011-03-16 10:05:00,25.02,25.09,25.02,25.02,1351800.0,19.2678,19.3217,19.2678,19.2678,1351800.0
2011-03-16 10:10:00,25.02,25.08,25.02,25.06,982500.0,19.2678,19.314,19.2678,19.2986,982500.0
2011-03-16 10:15:00,25.06,25.12,25.04,25.12,996500.0,19.2986,19.3448,19.2832,19.3448,996500.0
2011-03-16 10:20:00,25.11,25.14,25.09,25.14,791400.0,19.3371,19.3602,19.3217,19.3602,791400.0
2011-03-16 10:25:00,25.14,25.28,25.13,25.21,1413500.0,19.3602,19.468,19.3525,19.4141,1413500.0
2011-03-16 10:30:00,25.22,25.22,25.15,25.15,784500.0,19.4218,19.4218,19.3679,19.3679,784500.0
2011-03-16 10:35:00,25.15,25.18,25.12,25.17,472900.0,19.3679,19.391,19.3448,19.3833,472900.0
2011-03-16 10:40:00,25.17,25.2,25.13,25.14,470000.0,19.3833,19.4064,19.3525,19.3602,470000.0
2011-03-16 10:45:00,25.13,25.17,25.12,25.16,557800.0,19.3525,19.3833,19.3448,19.3756,557800.0
2011-03-16 10:50:00,25.16,25.16,25.1,25.11,575000.0,19.3756,19.3756,19.3294,19.3371,575000.0
2011-03-16 10:55:00,25.11,25.11,25.01,25.01,1398400.0,19.3371,19.3371,19.2601,19.2601,1398400.0
2011-03-16 11:00:00,25.01,25.03,24.83,24.95,3345500.0,19.2601,19.2755,19.1215,19.2139,3345500.0
2011-03-16 11:05:00,24.95,25.01,24.84,25.0,2089300.0,19.2139,19.2601,19.1292,19.2524,2089300.0
2011-03-16 11:10:00,25.0,25.03,24.94,24.99,1441000.0,19.2524,19.2755,19.2062,19.2447,1441000.0
2011-03-16 11:15:00,24.99,25.0,24.89,24.92,1007200.0,19.2447,19.2524,19.1677,19.1908,1007200.0
2011-03-16 11:20:00,24.91,24.94,24.9,24.91,926300.0,19.1831,19.2062,19.1754,19.1831,926300.0
2011-03-16 11:25:00,24.91,24.92,24.83,24.85,1669700.0,19.1831,19.1908,19.1215,19.1369,1669700.0
2011-03-16 11:30:00,24.85,24.86,24.77,24.78,2557300.0,19.1369,19.1446,19.0752,19.083,2557300.0
2011-03-16 11:35:00,24.79,24.84,24.77,24.81,2310400.0,19.0907,19.1292,19.0752,19.1061,2310400.0
2011-03-16 11:40:00,24.8,24.84,24.8,24.82,1708000.0,19.0984,19.1292,19.0984,19.1138,1708000.0
2011-03-16 11:45:00,24.82,24.83,24.78,24.82,1888200.0,19.1138,19.1215,19.083,19.1138,1888200.0
2011-03-16 11:50:00,24.82,24.82,24.75,24.77,746100.0,19.1138,19.1138,19.0598,19.0752,746100.0
2011-03-16 11:55:00,24.77,24.81,24.76,24.8,536600.0,19.0752,19.1061,19.0675,19.0984,536600.0
2011-03-16 12:00:00,24.8,24.8,24.75,24.78,1102900.0,19.0984,19.0984,19.0598,19.083,1102900.0
2011-03-16 12:05:00,24.77,24.81,24.76,24.79,1089800.0,19.0752,19.1061,19.0675,19.0907,1089800.0
2011-03-16 12:10:00,24.8,24.84,24.79,24.8,687400.0,19.0984,19.1292,19.0907,19.0984,687400.0
2011-03-16 12:15:00,24.8,24.83,24.78,24.83,960500.0,19.0984,19.1215,19.083,19.1215,960500.0
2011-03-16 12:20:00,24.83,24.87,24.8,24.86,809900.0,19.1215,19.1523,19.0984,19.1446,809900.0
2011-03-16 12:25:00,24.87,24.94,24.86,24.89,894700.0,19.1523,19.2062,19.1446,19.1677,894700.0
2011-03-16 12:30:00,24.9,24.91,24.85,24.86,846800.0,19.1754,19.1831,19.1369,19.1446,846800.0
2011-03-16 12:35:00,24.87,24.89,24.82,24.84,458900.0,19.1523,19.1677,19.1138,19.1292,458900.0
2011-03-16 12:40:00,24.84,24.85,24.82,24.83,508800.0,19.1292,19.1369,19.1138,19.1215,508800.0
2011-03-16 12:45:00,24.82,24.93,24.81,24.9,1425000.0,19.1138,19.1985,19.1061,19.1754,1425000.0
2011-03-16 12:50:00,24.91,24.92,24.87,24.89,747700.0,19.1831,19.1908,19.1523,19.1677,747700.0
2011-03-16 12:55:00,24.89,24.92,24.87,24.91,615400.0,19.1677,19.1908,19.1523,19.1831,615400.0
2011-03-16 13:00:00,24.91,24.94,24.9,24.93,518100.0,19.1831,19.2062,19.1754,19.1985,518100.0
2011-03-16 13:05:00,24.94,24.96,24.92,24.95,1136300.0,19.2062,19.2216,19.1908,19.2139,1136300.0
2011-03-16 13:10:00,24.95,24.96,24.91,24.92,469700.0,19.2139,19.2216,19.1831,19.1908,469700.0
2011-03-16 13:15:00,24.92,24.96,24.91,24.96,414700.0,19.1908,19.2216,19.1831,19.2216,414700.0
2011-03-16 13:20:00,24.96,24.97,24.88,24.89,553600.0,19.2216,19.2293,19.16,19.1677,553600.0
2011-03-16 13:25:00,24.89,24.94,24.88,24.94,763300.0,19.1677,19.2062,19.16,19.2062,763300.0
2011-03-16 13:30:00,24.94,25.01,24.91,25.01,2997900.0,19.2062,19.2601,19.1831,19.2601,2997900.0
2011-03-16 13:35:00,25.01,25.04,24.87,24.87,2511500.0,19.2601,19.2832,19.1523,19.1523,2511500.0
2011-03-16 13:40:00,24.87,24.9,24.8,24.89,2655900.0,19.1523,19.1754,19.0984,19.1677,2655900.0
2011-03-16 13:45:00,24.89,24.9,24.86,24.87,711200.0,19.1677,19.1754,19.1446,19.1523,711200.0
2011-03-16 13:50:00,24.88,24.91,24.87,24.87,651400.0,19.16,19.1831,19.1523,19.1523,651400.0
2011-03-16 13:55:00,24.87,24.89,24.86,24.86,647700.0,19.1523,19.1677,19.1446,19.1446,647700.0
2011-03-16 14:00:00,24.85,24.87,24.79,24.83,1668000.0,19.1369,19.1523,19.0907,19.1215,1668000.0
2011-03-16 14:05:00,24.82,24.83,24.76,24.79,766000.0,19.1138,19.1215,19.0675,19.0907,766000.0
2011-03-16 14:10:00,24.79,24.81,24.72,24.75,1214600.0,19.0907,19.1061,19.0367,19.0598,1214600.0
2011-03-16 14:15:00,24.76,24.76,24.69,24.7,821700.0,19.0675,19.0675,19.0136,19.0213,821700.0
2011-03-16 14:20:00,24.7,24.8,24.68,24.8,797800.0,19.0213,19.0984,19.0059,19.0984,797800.0
2011-03-16 14:25:00,24.8,24.84,24.79,24.81,678600.0,19.0984,19.1292,19.0907,19.1061,678600.0
2011-03-16 14:30:00,24.8,24.84,24.77,24.82,760700.0,19.0984,19.1292,19.0752,19.1138,760700.0
2011-03-16 14:35:00,24.82,24.9,24.81,24.89,863200.0,19.1138,19.1754,19.1061,19.1677,863200.0
2011-03-16 14:40:00,24.89,24.97,24.86,24.9,1448800.0,19.1677,19.2293,19.1446,19.1754,1448800.0
2011-03-16 14:45:00,24.9,24.95,24.87,24.92,726200.0,19.1754,19.2139,19.1523,19.1908,726200.0
2011-03-16 14:50:00,24.91,24.96,24.9,24.94,618100.0,19.1831,19.2216,19.1754,19.2062,618100.0
2011-03-16 14:55:00,24.94,24.97,24.89,24.91,746200.0,19.2062,19.2293,19.1677,19.1831,746200.0
2011-03-16 15:00:00,24.92,24.95,24.89,24.93,639400.0,19.1908,19.2139,19.1677,19.1985,639400.0
2011-03-16 15:05:00,24.93,24.94,24.87,24.91,631200.0,19.1985,19.2062,19.1523,19.1831,631200.0
2011-03-16 15:10:00,24.91,24.99,24.91,24.92,981400.0,19.1831,19.2447,19.1831,19.1908,981400.0
2011-03-16 15:15:00,24.92,24.94,24.9,24.91,552100.0,19.1908,19.2062,19.1754,19.1831,552100.0
2011-03-16 15:20:00,24.9,24.96,24.9,24.91,760600.0,19.1754,19.2216,19.1754,19.1831,760600.0
2011-03-16 15:25:00,24.91,24.95,24.84,24.89,1322400.0,19.1831,19.2139,19.1292,19.1677,1322400.0
2011-03-16 15:30:00,24.89,24.91,24.84,24.89,1472500.0,19.1677,19.1831,19.1292,19.1677,1472500.0
2011-03-16 15:35:00,24.89,24.9,24.86,24.86,751500.0,19.1677,19.1754,19.1446,19.1446,751500.0
2011-03-16 15:40:00,24.87,24.9,24.85,24.88,877000.0,19.1523,19.1754,19.1369,19.16,877000.0
2011-03-16 15:45:00,24.88,24.89,24.84,24.89,1277400.0,19.16,19.1677,19.1292,19.1677,1277400.0
2011-03-16 15:50:00,24.88,24.89,24.82,24.83,1887700.0,19.16,19.1677,19.1138,19.1215,1887700.0
2011-03-16 15:55:00,24.82,24.84,24.78,24.79,3407500.0,19.1138,19.1292,19.083,19.0907,3407500.0
2011-03-17 09:30:00,25.07,25.08,24.94,25.03,1937400.0,19.3063,19.314,19.2062,19.2755,1937400.0
2011-03-17 09:35:00,25.04,25.05,24.99,25.04,746000.0,19.2832,19.2909,19.2447,19.2832,746000.0
2011-03-17 09:40:00,25.05,25.05,24.93,25.01,881300.0,19.2909,19.2909,19.1985,19.2601,881300.0
2011-03-17 09:45:00,25.0,25.03,24.99,25.01,985000.0,19.2524,19.2755,19.2447,19.2601,985000.0
2011-03-17 09:50:00,25.01,25.04,25.01,25.02,350000.0,19.2601,19.2832,19.2601,19.2678,350000.0
2011-03-17 09:55:00,25.03,25.04,25.0,25.0,554200.0,19.2755,19.2832,19.2524,19.2524,554200.0
2011-03-17 10:00:00,25.01,25.08,25.01,25.01,1032200.0,19.2601,19.314,19.2601,19.2601,1032200.0
2011-03-17 10:05:00,25.01,25.03,25.0,25.0,352000.0,19.2601,19.2755,19.2524,19.2524,352000.0
2011-03-17 10:10:00,25.01,25.01,24.95,24.96,663500.0,19.2601,19.2601,19.2139,19.2216,663500.0
2011-03-17 10:15:00,24.96,25.09,24.95,25.08,801900.0,19.2216,19.3217,19.2139,19.314,801900.0
2011-03-17 10:20:00,25.09,25.09,25.04,25.06,638800.0,19.3217,19.3217,19.2832,19.2986,638800.0
2011-03-17 10:25:00,25.07,25.16,25.06,25.14,1004900.0,19.3063,19.3756,19.2986,19.3602,1004900.0
2011-03-17 10:30:00,25.14,25.16,25.11,25.11,706600.0,19.3602,19.3756,19.3371,19.3371,706600.0
2011-03-17 10:35:00,25.12,25.13,25.07,25.08,827300.0,19.3448,19.3525,19.3063,19.314,827300.0
2011-03-17 10:40:00,25.08,25.08,25.04,25.04,381000.0,19.314,19.314,19.2832,19.2832,381000.0
2011-03-17 10:45:00,25.05,25.07,25.04,25.06,309400.0,19.2909,19.3063,19.2832,19.2986,309400.0
2011-03-17 10:50:00,25.07,25.07,25.02,25.05,350500.0,19.3063,19.3063,19.2678,19.2909,350500.0
2011-03-17 10:55:00,25.05,25.06,25.01,25.03,518500.0,19.2909,19.2986,19.2601,19.2755,518500.0
2011-03-17 11:00:00,25.03,25.07,25.02,25.04,451500.0,19.2755,19.3063,19.2678,19.2832,451500.0
2011-03-17 11:05:00,25.03,25.11,25.03,25.11,1034700.0,19.2755,19.3371,19.2755,19.3371,1034700.0
2011-03-17 11:10:00,25.11,25.13,25.1,25.11,874700.0,19.3371,19.3525,19.3294,19.3371,874700.0
2011-03-17 11:15:00,25.11,25.15,25.1,25.12,1265800.0,19.3371,19.3679,19.3294,19.3448,1265800.0
2011-03-17 11:20:00,25.12,25.12,25.07,25.08,903800.0,19.3448,19.3448,19.3063,19.314,903800.0
2011-03-17 11:25:00,25.08,25.13,25.07,25.11,787700.0,19.314,19.3525,19.3063,19.3371,787700.0
2011-03-17 11:30:00,25.11,25.17,25.1,25.16,758700.0,19.3371,19.3833,19.3294,19.3756,758700.0
2011-03-17 11:35:00,25.17,25.2,25.15,25.17,865100.0,19.3833,19.4064,19.3679,19.3833,865100.0
2011-03-17 11:40:00,25.17,25.17,25.14,25.16,704500.0,19.3833,19.3833,19.3602,19.3756,704500.0
2011-03-17 11:45:00,25.17,25.17,25.12,25.15,1451100.0,19.3833,19.3833,19.3448,19.3679,1451100.0
2011-03-17 11:50:00,25.15,25.17,25.12,25.14,1222900.0,19.3679,19.3833,19.3448,19.3602,1222900.0
2011-03-17 11:55:00,25.14,25.17,25.12,25.12,1024800.0,19.3602,19.3833,19.3448,19.3448,1024800.0
2011-03-17 12:00:00,25.12,25.17,25.12,25.15,565100.0,19.3448,19.3833,19.3448,19.3679,565100.0
2011-03-17 12:05:00,25.17,25.21,25.16,25.2,516100.0,19.3833,19.4141,19.3756,19.4064,516100.0
2011-03-17 12:10:00,25.21,25.21,25.17,25.18,428600.0,19.4141,19.4141,19.3833,19.391,428600.0
2011-03-17 12:15:00,25.18,25.18,25.17,25.17,214900.0,19.391,19.391,19.3833,19.3833,214900.0
2011-03-17 12:20:00,25.18,25.21,25.17,25.2,624500.0,19.391,19.4141,19.3833,19.4064,624500.0
2011-03-17 12:25:00,25.2,25.2,25.18,25.18,177900.0,19.4064,19.4064,19.391,19.391,177900.0
2011-03-17 12:30:00,25.18,25.22,25.18,25.2,331300.0,19.391,19.4218,19.391,19.4064,331300.0
2011-03-17 12:35:00,25.2,25.2,25.14,25.15,284300.0,19.4064,19.4064,19.3602,19.3679,284300.0
2011-03-17 12:40:00,25.15,25.16,25.14,25.15,444400.0,19.3679,19.3756,19.3602,19.3679,444400.0
2011-03-17 12:45:00,25.16,25.16,25.11,25.12,370700.0,19.3756,19.3756,19.3371,19.3448,370700.0
2011-03-17 12:50:00,25.12,25.12,25.1,25.11,166800.0,19.3448,19.3448,19.3294,19.3371,166800.0
2011-03-17 12:55:00,25.11,25.12,25.07,25.08,304600.0,19.3371,19.3448,19.3063,19.314,304600.0
2011-03-17 13:00:00,25.08,25.1,25.07,25.1,528500.0,19.314,19.3294,19.3063,19.3294,528500.0
2011-03-17 13:05:00,25.09,25.11,25.09,25.1,354900.0,19.3217,19.3371,19.3217,19.3294,354900.0
2011-03-17 13:10:00,25.1,25.15,25.1,25.13,603400.0,19.3294,19.3679,19.3294,19.3525,603400.0
2011-03-17 13:15:00,25.12,25.15,25.09,25.1,288500.0,19.3448,19.3679,19.3217,19.3294,288500.0
2011-03-17 13:20:00,25.09,25.1,25.06,25.06,359000.0,19.3217,19.3294,19.2986,19.2986,359000.0
2011-03-17 13:25:00,25.07,25.07,25.0,25.0,631700.0,19.3063,19.3063,19.2524,19.2524,631700.0
2011-03-17 13:30:00,25.0,25.04,24.97,25.02,982400.0,19.2524,19.2832,19.2293,19.2678,982400.0
2011-03-17 13:35:00,25.02,25.03,25.0,25.02,647100.0,19.2678,19.2755,19.2524,19.2678,647100.0
2011-03-17 13:40:00,25.02,25.02,24.95,24.96,647900.0,19.2678,19.2678,19.2139,19.2216,647900.0
2011-03-17 13:45:00,24.96,24.96,24.93,24.93,460800.0,19.2216,19.2216,19.1985,19.1985,460800.0
2011-03-17 13:50:00,24.93,24.94,24.8,24.81,1428100.0,19.1985,19.2062,19.0984,19.1061,1428100.0
2011-03-17 13:55:00,24.81,24.86,24.81,24.83,718100.0,19.1061,19.1446,19.1061,19.1215,718100.0
2011-03-17 14:00:00,24.84,24.86,24.81,24.83,969000.0,19.1292,19.1446,19.1061,19.1215,969000.0
2011-03-17 14:05:00,24.82,24.87,24.82,24.85,305800.0,19.1138,19.1523,19.1138,19.1369,305800.0
2011-03-17 14:10:00,24.85,24.86,24.83,24.83,300700.0,19.1369,19.1446,19.1215,19.1215,300700.0
2011-03-17 14:15:00,24.83,24.84,24.8,24.81,725300.0,19.1215,19.1292,19.0984,19.1061,725300.0
2011-03-17 14:20:00,24.81,24.82,24.8,24.8,693400.0,19.1061,19.1138,19.0984,19.0984,693400.0
2011-03-17 14:25:00,24.8,24.86,24.8,24.83,436300.0,19.0984,19.1446,19.0984,19.1215,436300.0
2011-03-17 14:30:00,24.83,24.87,24.83,24.87,531400.0,19.1215,19.1523,19.1215,19.1523,531400.0
2011-03-17 14:35:00,24.87,24.87,24.83,24.83,448500.0,19.1523,19.1523,19.1215,19.1215,448500.0
2011-03-17 14:40:00,24.83,24.88,24.83,24.88,262000.0,19.1215,19.16,19.1215,19.16,262000.0
2011-03-17 14:45:00,24.88,24.88,24.86,24.87,304300.0,19.16,19.16,19.1446,19.1523,304300.0
2011-03-17 14:50:00,24.87,24.9,24.85,24.9,334000.0,19.1523,19.1754,19.1369,19.1754,334000.0
2011-03-17 14:55:00,24.9,24.92,24.89,24.9,401700.0,19.1754,19.1908,19.1677,19.1754,401700.0
2011-03-17 15:00:00,24.89,24.9,24.87,24.89,458100.0,19.1677,19.1754,19.1523,19.1677,458100.0
2011-03-17 15:05:00,24.88,24.91,24.88,24.9,1035100.0,19.16,19.1831,19.16,19.1754,1035100.0
2011-03-17 15:10:00,24.9,24.94,24.9,24.93,751800.0,19.1754,19.2062,19.1754,19.1985,751800.0
2011-03-17 15:15:00,24.92,24.93,24.85,24.85,555700.0,19.1908,19.1985,19.1369,19.1369,555700.0
2011-03-17 15:20:00,24.86,24.86,24.82,24.83,613200.0,19.1446,19.1446,19.1138,19.1215,613200.0
2011-03-17 15:25:00,24.83,24.83,24.75,24.76,1318200.0,19.1215,19.1215,19.0598,19.0675,1318200.0
2011-03-17 15:30:00,24.75,24.81,24.75,24.78,1061100.0,19.0598,19.1061,19.0598,19.083,1061100.0
2011-03-17 15:35:00,24.78,24.81,24.77,24.8,1166000.0,19.083,19.1061,19.0752,19.0984,1166000.0
2011-03-17 15:40:00,24.8,24.81,24.76,24.79,1130200.0,19.0984,19.1061,19.0675,19.0907,1130200.0
2011-03-17 15:45:00,24.79,24.9,24.79,24.87,1667000.0,19.0907,19.1754,19.0907,19.1523,1667000.0
2011-03-17 15:50:00,24.86,24.87,24.77,24.77,2292700.0,19.1446,19.1523,19.0752,19.0752,2292700.0
2011-03-17 15:55:00,24.78,24.8,24.75,24.8,3227200.0,19.083,19.0984,19.0598,19.0984,3227200.0
2011-03-18 09:30:00,25.04,25.18,24.99,25.0,12287000.0,19.2832,19.391,19.2447,19.2524,12287000.0
2011-03-18 09:35:00,24.99,25.04,24.96,25.0,640700.0,19.2447,19.2832,19.2216,19.2524,640700.0
2011-03-18 09:40:00,25.0,25.07,24.99,25.04,785300.0,19.2524,19.3063,19.2447,19.2832,785300.0
2011-03-18 09:45:00,25.05,25.08,24.93,24.99,1794900.0,19.2909,19.314,19.1985,19.2447,1794900.0
2011-03-18 09:50:00,24.98,25.01,24.97,25.0,1064100.0,19.237,19.2601,19.2293,19.2524,1064100.0
2011-03-18 09:55:00,24.99,25.01,24.94,24.94,682000.0,19.2447,19.2601,19.2062,19.2062,682000.0
2011-03-18 10:00:00,24.94,24.95,24.89,24.91,960100.0,19.2062,19.2139,19.1677,19.1831,960100.0
2011-03-18 10:05:00,24.91,24.94,24.86,24.88,1252100.0,19.1831,19.2062,19.1446,19.16,1252100.0
2011-03-18 10:10:00,24.88,24.89,24.82,24.86,789200.0,19.16,19.1677,19.1138,19.1446,789200.0
2011-03-18 10:15:00,24.86,24.91,24.85,24.9,723100.0,19.1446,19.1831,19.1369,19.1754,723100.0
2011-03-18 10:20:00,24.9,24.91,24.89,24.91,257600.0,19.1754,19.1831,19.1677,19.1831,257600.0
2011-03-18 10:25:00,24.91,24.92,24.88,24.88,533100.0,19.1831,19.1908,19.16,19.16,533100.0
2011-03-18 10:30:00,24.89,24.92,24.88,24.92,332400.0,19.1677,19.1908,19.16,19.1908,332400.0
2011-03-18 10:35:00,24.92,24.95,24.91,24.94,415100.0,19.1908,19.2139,19.1831,19.2062,415100.0
2011-03-18 10:40:00,24.94,24.99,24.93,24.98,456500.0,19.2062,19.2447,19.1985,19.237,456500.0
2011-03-18 10:45:00,24.99,25.02,24.97,25.01,815400.0,19.2447,19.2678,19.2293,19.2601,815400.0
2011-03-18 10:50:00,25.01,25.03,24.99,25.01,475300.0,19.2601,19.2755,19.2447,19.2601,475300.0
2011-03-18 10:55:00,25.01,25.02,25.0,25.01,584100.0,19.2601,19.2678,19.2524,19.2601,584100.0
2011-03-18 11:00:00,25.01,25.06,25.0,25.06,756900.0,19.2601,19.2986,19.2524,19.2986,756900.0
2011-03-18 11:05:00,25.06,25.08,25.05,25.08,806100.0,19.2986,19.314,19.2909,19.314,806100.0
2011-03-18 11:10:00,25.08,25.1,25.07,25.09,786600.0,19.314,19.3294,19.3063,19.3217,786600.0
2011-03-18 11:15:00,25.09,25.09,25.07,25.07,266300.0,19.3217,19.3217,19.3063,19.3063,266300.0
2011-03-18 11:20:00,25.07,25.07,25.04,25.05,1047100.0,19.3063,19.3063,19.2832,19.2909,1047100.0
2011-03-18 11:25:00,25.06,25.07,25.02,25.04,1354500.0,19.2986,19.3063,19.2678,19.2832,1354500.0
2011-03-18 11:30:00,25.03,25.06,25.01,25.05,1093100.0,19.2755,19.2986,19.2601,19.2909,1093100.0
2011-03-18 11:35:00,25.06,25.11,25.05,25.08,599000.0,19.2986,19.3371,19.2909,19.314,599000.0
2011-03-18 11:40:00,25.07,25.09,25.03,25.04,669100.0,19.3063,19.3217,19.2755,19.2832,669100.0
2011-03-18 11:45:00,25.05,25.05,25.01,25.02,796100.0,19.2909,19.2909,19.2601,19.2678,796100.0
2011-03-18 11:50:00,25.02,25.08,25.0,25.0,912900.0,19.2678,19.314,19.2524,19.2524,912900.0
2011-03-18 11:55:00,25.01,25.02,25.0,25.02,347800.0,19.2601,19.2678,19.2524,19.2678,347800.0
2011-03-18 12:00:00,25.01,25.03,25.0,25.0,344000.0,19.2601,19.2755,19.2524,19.2524,344000.0
2011-03-18 12:05:00,25.0,25.01,25.0,25.0,259900.0,19.2524,19.2601,19.2524,19.2524,259900.0
2011-03-18 12:10:00,25.01,25.04,24.99,25.04,928700.0,19.2601,19.2832,19.2447,19.2832,928700.0
2011-03-18 12:15:00,25.04,25.04,25.01,25.02,291900.0,19.2832,19.2832,19.2601,19.2678,291900.0
2011-03-18 12:20:00,25.02,25.08,25.01,25.05,390500.0,19.2678,19.314,19.2601,19.2909,390500.0
2011-03-18 12:25:00,25.06,25.06,25.01,25.01,272600.0,19.2986,19.2986,19.2601,19.2601,272600.0
2011-03-18 12:30:00,25.01,25.04,25.0,25.01,233700.0,19.2601,19.2832,19.2524,19.2601,233700.0
2011-03-18 12:35:00,25.01,25.01,25.0,25.01,135100.0,19.2601,19.2601,19.2524,19.2601,135100.0
2011-03-18 12:40:00,25.01,25.01,25.0,25.0,215800.0,19.2601,19.2601,19.2524,19.2524,215800.0
2011-03-18 12:45:00,25.0,25.01,24.99,25.0,227500.0,19.2524,19.2601,19.2447,19.2524,227500.0
2011-03-18 12:50:00,25.01,25.02,24.99,25.01,398400.0,19.2601,19.2678,19.2447,19.2601,398400.0
2011-03-18 12:55:00,25.0,25.01,24.99,24.99,249700.0,19.2524,19.2601,19.2447,19.2447,249700.0
2011-03-18 13:00:00,25.0,25.01,24.99,25.01,485300.0,19.2524,19.2601,19.2447,19.2601,485300.0
2011-03-18 13:05:00,25.01,25.04,25.0,25.04,384100.0,19.2601,19.2832,19.2524,19.2832,384100.0
2011-03-18 13:10:00,25.04,25.04,25.03,25.04,105000.0,19.2832,19.2832,19.2755,19.2832,105000.0
2011-03-18 13:15:00,25.03,25.04,25.03,25.04,372400.0,19.2755,19.2832,19.2755,19.2832,372400.0
2011-03-18 13:20:00,25.04,25.04,25.03,25.04,172300.0,19.2832,19.2832,19.2755,19.2832,172300.0
2011-03-18 13:25:00,25.04,25.04,25.01,25.02,270500.0,19.2832,19.2832,19.2601,19.2678,270500.0
2011-03-18 13:30:00,25.02,25.04,25.01,25.04,320300.0,19.2678,19.2832,19.2601,19.2832,320300.0
2011-03-18 13:35:00,25.04,25.1,25.04,25.1,669800.0,19.2832,19.3294,19.2832,19.3294,669800.0
2011-03-18 13:40:00,25.1,25.1,25.08,25.09,339400.0,19.3294,19.3294,19.314,19.3217,339400.0
2011-03-18 13:45:00,25.09,25.09,25.08,25.09,259300.0,19.3217,19.3217,19.314,19.3217,259300.0
2011-03-18 13:50:00,25.09,25.09,25.08,25.08,230800.0,19.3217,19.3217,19.314,19.314,230800.0
2011-03-18 13:55:00,25.08,25.09,25.08,25.08,168900.0,19.314,19.3217,19.314,19.314,168900.0
2011-03-18 14:00:00,25.08,25.09,25.08,25.09,559200.0,19.314,19.3217,19.314,19.3217,559200.0
2011-03-18 14:05:00,25.09,25.1,25.08,25.1,391600.0,19.3217,19.3294,19.314,19.3294,391600.0
2011-03-18 14:10:00,25.09,25.1,25.07,25.09,704100.0,19.3217,19.3294,19.3063,19.3217,704100.0
2011-03-18 14:15:00,25.08,25.09,25.0,25.0,860500.0,19.314,19.3217,19.2524,19.2524,860500.0
2011-03-18 14:20:00,25.0,25.05,25.0,25.04,418400.0,19.2524,19.2909,19.2524,19.2832,418400.0
2011-03-18 14:25:00,25.04,25.05,25.04,25.04,182700.0,19.2832,19.2909,19.2832,19.2832,182700.0
2011-03-18 14:30:00,25.05,25.05,25.03,25.04,252300.0,19.2909,19.2909,19.2755,19.2832,252300.0
2011-03-18 14:35:00,25.04,25.07,25.04,25.07,365500.0,19.2832,19.3063,19.2832,19.3063,365500.0
2011-03-18 14:40:00,25.07,25.09,25.06,25.08,293000.0,19.3063,19.3217,19.2986,19.314,293000.0
2011-03-18 14:45:00,25.08,25.09,25.05,25.05,333600.0,19.314,19.3217,19.2909,19.2909,333600.0
2011-03-18 14:50:00,25.05,25.06,25.05,25.05,207600.0,19.2909,19.2986,19.2909,19.2909,207600.0
2011-03-18 14:55:00,25.05,25.06,25.0,25.02,513500.0,19.2909,19.2986,19.2524,19.2678,513500.0
2011-03-18 15:00:00,25.02,25.03,25.01,25.02,207800.0,19.2678,19.2755,19.2601,19.2678,207800.0
2011-03-18 15:05:00,25.03,25.03,25.0,25.01,335700.0,19.2755,19.2755,19.2524,19.2601,335700.0
2011-03-18 15:10:00,25.01,25.02,25.0,25.02,536000.0,19.2601,19.2678,19.2524,19.2678,536000.0
2011-03-18 15:15:00,25.02,25.03,25.01,25.02,313600.0,19.2678,19.2755,19.2601,19.2678,313600.0
2011-03-18 15:20:00,25.02,25.03,25.01,25.03,358500.0,19.2678,19.2755,19.2601,19.2755,358500.0
2011-03-18 15:25:00,25.03,25.04,25.01,25.02,532200.0,19.2755,19.2832,19.2601,19.2678,532200.0
2011-03-18 15:30:00,25.03,25.06,25.02,25.05,441100.0,19.2755,19.2986,19.2678,19.2909,441100.0
2011-03-18 15:35:00,25.06,25.06,24.95,24.96,2081600.0,19.2986,19.2986,19.2139,19.2216,2081600.0
2011-03-18 15:40:00,24.96,25.0,24.93,24.93,1330400.0,19.2216,19.2524,19.1985,19.1985,1330400.0
2011-03-18 15:45:00,24.93,24.97,24.9,24.91,1945000.0,19.1985,19.2293,19.1754,19.1831,1945000.0
2011-03-18 15:50:00,24.91,24.91,24.86,24.87,2530300.0,19.1831,19.1831,19.1446,19.1523,2530300.0
2011-03-18 15:55:00,24.87,24.88,24.8,24.82,4840000.0,19.1523,19.16,19.0984,19.1138,4840000.0
2011-03-21 09:30:00,25.18,25.28,25.15,25.26,2195400.0,19.391,19.468,19.3679,19.4526,2195400.0
2011-03-21 09:35:00,25.26,25.38,25.25,25.38,1289800.0,19.4526,19.545,19.4449,19.545,1289800.0
2011-03-21 09:40:00,25.38,25.44,25.36,25.41,1233500.0,19.545,19.5912,19.5296,19.5681,1233500.0
2011-03-21 09:45:00,25.42,25.46,25.39,25.46,881300.0,19.5758,19.6066,19.5527,19.6066,881300.0
2011-03-21 09:50:00,25.46,25.49,25.45,25.47,949800.0,19.6066,19.6297,19.5989,19.6143,949800.0
2011-03-21 09:55:00,25.47,25.51,25.47,25.5,784400.0,19.6143,19.6451,19.6143,19.6374,784400.0
2011-03-21 10:00:00,25.5,25.51,25.45,25.46,834300.0,19.6374,19.6451,19.5989,19.6066,834300.0
2011-03-21 10:05:00,25.47,25.55,25.46,25.52,1451500.0,19.6143,19.6759,19.6066,19.6528,1451500.0
2011-03-21 10:10:00,25.51,25.55,25.49,25.54,1090600.0,19.6451,19.6759,19.6297,19.6682,1090600.0
2011-03-21 10:15:00,25.54,25.55,25.47,25.5,646800.0,19.6682,19.6759,19.6143,19.6374,646800.0
2011-03-21 10:20:00,25.49,25.54,25.48,25.52,666500.0,19.6297,19.6682,19.622,19.6528,666500.0
2011-03-21 10:25:00,25.52,25.56,25.51,25.55,516300.0,19.6528,19.6836,19.6451,19.6759,516300.0
2011-03-21 10:30:00,25.55,25.57,25.5,25.51,604900.0,19.6759,19.6913,19.6374,19.6451,604900.0
2011-03-21 10:35:00,25.5,25.56,25.5,25.55,687300.0,19.6374,19.6836,19.6374,19.6759,687300.0
2011-03-21 10:40:00,25.56,25.58,25.55,25.56,365800.0,19.6836,19.699,19.6759,19.6836,365800.0
2011-03-21 10:45:00,25.56,25.57,25.53,25.55,491000.0,19.6836,19.6913,19.6605,19.6759,491000.0
2011-03-21 10:50:00,25.55,25.56,25.51,25.51,505600.0,19.6759,19.6836,19.6451,19.6451,505600.0
2011-03-21 10:55:00,25.51,25.53,25.5,25.52,468600.0,19.6451,19.6605,19.6374,19.6528,468600.0
2011-03-21 11:00:00,25.52,25.56,25.5,25.54,554900.0,19.6528,19.6836,19.6374,19.6682,554900.0
2011-03-21 11:05:00,25.54,25.55,25.51,25.51,299400.0,19.6682,19.6759,19.6451,19.6451,299400.0
2011-03-21 11:10:00,25.51,25.53,25.49,25.5,290900.0,19.6451,19.6605,19.6297,19.6374,290900.0
2011-03-21 11:15:00,25.5,25.53,25.48,25.5,548600.0,19.6374,19.6605,19.622,19.6374,548600.0
2011-03-21 11:20:00,25.5,25.5,25.48,25.49,306000.0,19.6374,19.6374,19.622,19.6297,306000.0
2011-03-21 11:25:00,25.49,25.5,25.48,25.48,236800.0,19.6297,19.6374,19.622,19.622,236800.0
2011-03-21 11:30:00,25.48,25.49,25.44,25.44,305500.0,19.622,19.6297,19.5912,19.5912,305500.0
2011-03-21 11:35:00,25.45,25.45,25.4,25.4,531400.0,19.5989,19.5989,19.5604,19.5604,531400.0
2011-03-21 11:40:00,25.41,25.41,25.32,25.33,1497200.0,19.5681,19.5681,19.4988,19.5065,1497200.0
2011-03-21 11:45:00,25.33,25.35,25.31,25.35,554600.0,19.5065,19.5219,19.4911,19.5219,554600.0
2011-03-21 11:50:00,25.34,25.36,25.32,25.33,361500.0,19.5142,19.5296,19.4988,19.5065,361500.0
2011-03-21 11:55:00,25.33,25.33,25.28,25.28,562600.0,19.5065,19.5065,19.468,19.468,562600.0
2011-03-21 12:00:00,25.28,25.36,25.28,25.36,432100.0,19.468,19.5296,19.468,19.5296,432100.0
2011-03-21 12:05:00,25.36,25.37,25.34,25.35,368500.0,19.5296,19.5373,19.5142,19.5219,368500.0
2011-03-21 12:10:00,25.34,25.36,25.34,25.36,198800.0,19.5142,19.5296,19.5142,19.5296,198800.0
2011-03-21 12:15:00,25.36,25.36,25.34,25.35,179800.0,19.5296,19.5296,19.5142,19.5219,179800.0
2011-03-21 12:20:00,25.35,25.36,25.34,25.36,189100.0,19.5219,19.5296,19.5142,19.5296,189100.0
2011-03-21 12:25:00,25.36,25.39,25.35,25.39,254800.0,19.5296,19.5527,19.5219,19.5527,254800.0
2011-03-21 12:30:00,25.39,25.41,25.37,25.38,558700.0,19.5527,19.5681,19.5373,19.545,558700.0
2011-03-21 12:35:00,25.38,25.38,25.35,25.36,169500.0,19.545,19.545,19.5219,19.5296,169500.0
2011-03-21 12:40:00,25.36,25.36,25.31,25.32,247800.0,19.5296,19.5296,19.4911,19.4988,247800.0
2011-03-21 12:45:00,25.31,25.32,25.3,25.31,125200.0,19.4911,19.4988,19.4834,19.4911,125200.0
2011-03-21 12:50:00,25.3,25.31,25.28,25.28,162600.0,19.4834,19.4911,19.468,19.468,162600.0
2011-03-21 12:55:00,25.29,25.34,25.29,25.34,330200.0,19.4757,19.5142,19.4757,19.5142,330200.0
2011-03-21 13:00:00,25.33,25.35,25.33,25.35,154100.0,19.5065,19.5219,19.5065,19.5219,154100.0
2011-03-21 13:05:00,25.35,25.37,25.34,25.37,124500.0,19.5219,19.5373,19.5142,19.5373,124500.0
2011-03-21 13:10:00,25.37,25.37,25.3,25.31,1028500.0,19.5373,19.5373,19.4834,19.4911,1028500.0
2011-03-21 13:15:00,25.32,25.33,25.31,25.33,187200.0,19.4988,19.5065,19.4911,19.5065,187200.0
2011-03-21 13:20:00,25.33,25.33,25.32,25.33,63000.0,19.5065,19.5065,19.4988,19.5065,63000.0
2011-03-21 13:25:00,25.32,25.33,25.28,25.29,306600.0,19.4988,19.5065,19.468,19.4757,306600.0
2011-03-21 13:30:00,25.3,25.3,25.27,25.28,141800.0,19.4834,19.4834,19.4603,19.468,141800.0
2011-03-21 13:35:00,25.27,25.28,25.27,25.27,73900.0,19.4603,19.468,19.4603,19.4603,73900.0
2011-03-21 13:40:00,25.28,25.28,25.27,25.28,142200.0,19.468,19.468,19.4603,19.468,142200.0
2011-03-21 13:45:00,25.27,25.31,25.27,25.29,689100.0,19.4603,19.4911,19.4603,19.4757,689100.0
2011-03-21 13:50:00,25.28,25.29,25.27,25.28,175900.0,19.468,19.4757,19.4603,19.468,175900.0
2011-03-21 13:55:00,25.28,25.32,25.27,25.31,308100.0,19.468,19.4988,19.4603,19.4911,308100.0
2011-03-21 14:00:00,25.32,25.32,25.31,25.32,152000.0,19.4988,19.4988,19.4911,19.4988,152000.0
2011-03-21 14:05:00,25.32,25.32,25.31,25.32,166400.0,19.4988,19.4988,19.4911,19.4988,166400.0
2011-03-21 14:10:00,25.31,25.33,25.31,25.33,216100.0,19.4911,19.5065,19.4911,19.5065,216100.0
2011-03-21 14:15:00,25.33,25.33,25.32,25.33,129000.0,19.5065,19.5065,19.4988,19.5065,129000.0
2011-03-21 14:20:00,25.32,25.33,25.29,25.3,221900.0,19.4988,19.5065,19.4757,19.4834,221900.0
2011-03-21 14:25:00,25.3,25.3,25.28,25.29,229000.0,19.4834,19.4834,19.468,19.4757,229000.0
2011-03-21 14:30:00,25.28,25.29,25.28,25.29,180900.0,19.468,19.4757,19.468,19.4757,180900.0
2011-03-21 14:35:00,25.29,25.31,25.28,25.31,532700.0,19.4757,19.4911,19.468,19.4911,532700.0
2011-03-21 14:40:00,25.3,25.31,25.3,25.31,181700.0,19.4834,19.4911,19.4834,19.4911,181700.0
2011-03-21 14:45:00,25.3,25.31,25.3,25.3,112700.0,19.4834,19.4911,19.4834,19.4834,112700.0
2011-03-21 14:50:00,25.3,25.31,25.27,25.27,336700.0,19.4834,19.4911,19.4603,19.4603,336700.0
2011-03-21 14:55:00,25.28,25.28,25.25,25.25,218100.0,19.468,19.468,19.4449,19.4449,218100.0
2011-03-21 15:00:00,25.25,25.26,25.25,25.26,172300.0,19.4449,19.4526,19.4449,19.4526,172300.0
2011-03-21 15:05:00,25.26,25.28,25.25,25.28,297800.0,19.4526,19.468,19.4449,19.468,297800.0
2011-03-21 15:10:00,25.28,25.28,25.23,25.24,417300.0,19.468,19.468,19.4295,19.4372,417300.0
2011-03-21 15:15:00,25.23,25.25,25.22,25.23,425300.0,19.4295,19.4449,19.4218,19.4295,425300.0
2011-03-21 15:20:00,25.22,25.23,25.2,25.21,382400.0,19.4218,19.4295,19.4064,19.4141,382400.0
2011-03-21 15:25:00,25.21,25.21,25.17,25.2,768300.0,19.4141,19.4141,19.3833,19.4064,768300.0
2011-03-21 15:30:00,25.2,25.22,25.18,25.22,1059900.0,19.4064,19.4218,19.391,19.4218,1059900.0
2011-03-21 15:35:00,25.21,25.28,25.21,25.28,876200.0,19.4141,19.468,19.4141,19.468,876200.0
2011-03-21 15:40:00,25.28,25.33,25.27,25.32,1364300.0,19.468,19.5065,19.4603,19.4988,1364300.0
2011-03-21 15:45:00,25.32,25.35,25.31,25.32,1188500.0,19.4988,19.5219,19.4911,19.4988,1188500.0
2011-03-21 15:50:00,25.31,25.34,25.29,25.34,1805800.0,19.4911,19.5142,19.4757,19.5142,1805800.0
2011-03-21 15:55:00,25.34,25.35,25.31,25.34,2527700.0,19.5142,19.5219,19.4911,19.5142,2527700.0
2011-03-22 09:30:00,25.35,25.35,25.23,25.31,1119400.0,19.5219,19.5219,19.4295,19.4911,1119400.0
2011-03-22 09:35:00,25.32,25.4,25.31,25.4,1084300.0,19.4988,19.5604,19.4911,19.5604,1084300.0
2011-03-22 09:40:00,25.4,25.44,25.33,25.39,1125000.0,19.5604,19.5912,19.5065,19.5527,1125000.0
2011-03-22 09:45:00,25.39,25.44,25.37,25.37,631500.0,19.5527,19.5912,19.5373,19.5373,631500.0
2011-03-22 09:50:00,25.37,25.41,25.36,25.36,328200.0,19.5373,19.5681,19.5296,19.5296,328200.0
2011-03-22 09:55:00,25.36,25.41,25.35,25.38,425100.0,19.5296,19.5681,19.5219,19.545,425100.0
2011-03-22 10:00:00,25.39,25.45,25.38,25.44,784400.0,19.5527,19.5989,19.545,19.5912,784400.0
2011-03-22 10:05:00,25.44,25.45,25.43,25.44,168400.0,19.5912,19.5989,19.5835,19.5912,168400.0
2011-03-22 10:10:00,25.43,25.44,25.36,25.38,544900.0,19.5835,19.5912,19.5296,19.545,544900.0
2011-03-22 10:15:00,25.38,25.41,25.35,25.4,464200.0,19.545,19.5681,19.5219,19.5604,464200.0
2011-03-22 10:20:00,25.4,25.41,25.34,25.4,567700.0,19.5604,19.5681,19.5142,19.5604,567700.0
2011-03-22 10:25:00,25.4,25.45,25.39,25.44,399100.0,19.5604,19.5989,19.5527,19.5912,399100.0
2011-03-22 10:30:00,25.45,25.45,25.39,25.42,518400.0,19.5989,19.5989,19.5527,19.5758,518400.0
2011-03-22 10:35:00,25.42,25.43,25.4,25.42,396300.0,19.5758,19.5835,19.5604,19.5758,396300.0
2011-03-22 10:40:00,25.42,25.43,25.4,25.41,335700.0,19.5758,19.5835,19.5604,19.5681,335700.0
2011-03-22 10:45:00,25.41,25.41,25.38,25.39,358000.0,19.5681,19.5681,19.545,19.5527,358000.0
2011-03-22 10:50:00,25.4,25.41,25.38,25.39,283100.0,19.5604,19.5681,19.545,19.5527,283100.0
2011-03-22 10:55:00,25.39,25.39,25.36,25.37,300900.0,19.5527,19.5527,19.5296,19.5373,300900.0
2011-03-22 11:00:00,25.36,25.41,25.35,25.4,386300.0,19.5296,19.5681,19.5219,19.5604,386300.0
2011-03-22 11:05:00,25.39,25.41,25.39,25.41,199600.0,19.5527,19.5681,19.5527,19.5681,199600.0
2011-03-22 11:10:00,25.41,25.41,25.37,25.38,260300.0,19.5681,19.5681,19.5373,19.545,260300.0
2011-03-22 11:15:00,25.38,25.42,25.37,25.38,551600.0,19.545,19.5758,19.5373,19.545,551600.0
2011-03-22 11:20:00,25.37,25.38,25.35,25.36,236100.0,19.5373,19.545,19.5219,19.5296,236100.0
2011-03-22 11:25:00,25.36,25.38,25.36,25.38,132200.0,19.5296,19.545,19.5296,19.545,132200.0
2011-03-22 11:30:00,25.38,25.4,25.37,25.4,370700.0,19.545,19.5604,19.5373,19.5604,370700.0
2011-03-22 11:35:00,25.4,25.43,25.39,25.43,277000.0,19.5604,19.5835,19.5527,19.5835,277000.0
2011-03-22 11:40:00,25.43,25.43,25.37,25.39,332200.0,19.5835,19.5835,19.5373,19.5527,332200.0
2011-03-22 11:45:00,25.4,25.43,25.4,25.43,169200.0,19.5604,19.5835,19.5604,19.5835,169200.0
2011-03-22 11:50:00,25.42,25.46,25.42,25.46,431300.0,19.5758,19.6066,19.5758,19.6066,431300.0
2011-03-22 11:55:00,25.46,25.46,25.43,25.44,214300.0,19.6066,19.6066,19.5835,19.5912,214300.0
2011-03-22 12:00:00,25.43,25.44,25.42,25.43,133500.0,19.5835,19.5912,19.5758,19.5835,133500.0
2011-03-22 12:05:00,25.42,25.43,25.41,25.43,244500.0,19.5758,19.5835,19.5681,19.5835,244500.0
2011-03-22 12:10:00,25.42,25.43,25.4,25.4,157000.0,19.5758,19.5835,19.5604,19.5604,157000.0
2011-03-22 12:15:00,25.4,25.43,25.4,25.4,293100.0,19.5604,19.5835,19.5604,19.5604,293100.0
2011-03-22 12:20:00,25.41,25.43,25.4,25.42,230300.0,19.5681,19.5835,19.5604,19.5758,230300.0
2011-03-22 12:25:00,25.43,25.44,25.41,25.41,242100.0,19.5835,19.5912,19.5681,19.5681,242100.0
2011-03-22 12:30:00,25.42,25.43,25.41,25.42,199900.0,19.5758,19.5835,19.5681,19.5758,199900.0
2011-03-22 12:35:00,25.43,25.43,25.42,25.42,96500.0,19.5835,19.5835,19.5758,19.5758,96500.0
2011-03-22 12:40:00,25.42,25.43,25.39,25.39,126500.0,19.5758,19.5835,19.5527,19.5527,126500.0
2011-03-22 12:45:00,25.39,25.4,25.37,25.38,218600.0,19.5527,19.5604,19.5373,19.545,218600.0
2011-03-22 12:50:00,25.38,25.39,25.35,25.36,417500.0,19.545,19.5527,19.5219,19.5296,417500.0
2011-03-22 12:55:00,25.35,25.36,25.35,25.35,143500.0,19.5219,19.5296,19.5219,19.5219,143500.0
2011-03-22 13:00:00,25.36,25.36,25.33,25.33,186000.0,19.5296,19.5296,19.5065,19.5065,186000.0
2011-03-22 13:05:00,25.33,25.34,25.31,25.32,305000.0,19.5065,19.5142,19.4911,19.4988,305000.0
2011-03-22 13:10:00,25.31,25.33,25.31,25.33,158900.0,19.4911,19.5065,19.4911,19.5065,158900.0
2011-03-22 13:15:00,25.32,25.33,25.32,25.33,59100.0,19.4988,19.5065,19.4988,19.5065,59100.0
2011-03-22 13:20:00,25.33,25.33,25.26,25.27,418800.0,19.5065,19.5065,19.4526,19.4603,418800.0
2011-03-22 13:25:00,25.27,25.28,25.26,25.28,137700.0,19.4603,19.468,19.4526,19.468,137700.0
2011-03-22 13:30:00,25.27,25.3,25.26,25.3,397600.0,19.4603,19.4834,19.4526,19.4834,397600.0
2011-03-22 13:35:00,25.29,25.31,25.29,25.3,282400.0,19.4757,19.4911,19.4757,19.4834,282400.0
2011-03-22 13:40:00,25.3,25.31,25.3,25.31,55900.0,19.4834,19.4911,19.4834,19.4911,55900.0
2011-03-22 13:45:00,25.31,25.34,25.3,25.34,188800.0,19.4911,19.5142,19.4834,19.5142,188800.0
2011-03-22 13:50:00,25.34,25.35,25.33,25.35,118600.0,19.5142,19.5219,19.5065,19.5219,118600.0
2011-03-22 13:55:00,25.35,25.37,25.34,25.36,311000.0,19.5219,19.5373,19.5142,19.5296,311000.0
2011-03-22 14:00:00,25.36,25.37,25.33,25.34,181000.0,19.5296,19.5373,19.5065,19.5142,181000.0
2011-03-22 14:05:00,25.34,25.34,25.28,25.29,346700.0,19.5142,19.5142,19.468,19.4757,346700.0
2011-03-22 14:10:00,25.29,25.3,25.27,25.28,152100.0,19.4757,19.4834,19.4603,19.468,152100.0
2011-03-22 14:15:00,25.27,25.29,25.27,25.29,197000.0,19.4603,19.4757,19.4603,19.4757,197000.0
2011-03-22 14:20:00,25.29,25.3,25.27,25.3,197600.0,19.4757,19.4834,19.4603,19.4834,197600.0
2011-03-22 14:25:00,25.3,25.31,25.28,25.28,148800.0,19.4834,19.4911,19.468,19.468,148800.0
2011-03-22 14:30:00,25.28,25.31,25.28,25.31,172700.0,19.468,19.4911,19.468,19.4911,172700.0
2011-03-22 14:35:00,25.31,25.31,25.3,25.31,78700.0,19.4911,19.4911,19.4834,19.4911,78700.0
2011-03-22 14:40:00,25.31,25.32,25.3,25.32,136300.0,19.4911,19.4988,19.4834,19.4988,136300.0
2011-03-22 14:45:00,25.32,25.32,25.3,25.3,216100.0,19.4988,19.4988,19.4834,19.4834,216100.0
2011-03-22 14:50:00,25.3,25.31,25.28,25.29,170100.0,19.4834,19.4911,19.468,19.4757,170100.0
2011-03-22 14:55:00,25.29,25.33,25.28,25.33,228500.0,19.4757,19.5065,19.468,19.5065,228500.0
2011-03-22 15:00:00,25.32,25.36,25.32,25.33,410100.0,19.4988,19.5296,19.4988,19.5065,410100.0
2011-03-22 15:05:00,25.33,25.34,25.31,25.32,137100.0,19.5065,19.5142,19.4911,19.4988,137100.0
2011-03-22 15:10:00,25.31,25.37,25.31,25.37,283200.0,19.4911,19.5373,19.4911,19.5373,283200.0
2011-03-22 15:15:00,25.37,25.37,25.34,25.34,221000.0,19.5373,19.5373,19.5142,19.5142,221000.0
2011-03-22 15:20:00,25.34,25.35,25.32,25.34,189600.0,19.5142,19.5219,19.4988,19.5142,189600.0
2011-03-22 15:25:00,25.33,25.34,25.33,25.33,117600.0,19.5065,19.5142,19.5065,19.5065,117600.0
2011-03-22 15:30:00,25.33,25.35,25.33,25.34,143100.0,19.5065,19.5219,19.5065,19.5142,143100.0
2011-03-22 15:35:00,25.35,25.38,25.34,25.34,488500.0,19.5219,19.545,19.5142,19.5142,488500.0
2011-03-22 15:40:00,25.35,25.35,25.3,25.32,942000.0,19.5219,19.5219,19.4834,19.4988,942000.0
2011-03-22 15:45:00,25.32,25.33,25.3,25.31,645600.0,19.4988,19.5065,19.4834,19.4911,645600.0
2011-03-22 15:50:00,25.31,25.31,25.28,25.28,385300.0,19.4911,19.4911,19.468,19.468,385300.0
2011-03-22 15:55:00,25.29,25.34,25.28,25.29,1259300.0,19.4757,19.5142,19.468,19.4757,1259300.0
2011-03-23 09:30:00,25.23,25.37,25.2,25.29,1064200.0,19.4295,19.5373,19.4064,19.4757,1064200.0
2011-03-23 09:35:00,25.28,25.28,25.25,25.26,486000.0,19.468,19.468,19.4449,19.4526,486000.0
2011-03-23 09:40:00,25.26,25.31,25.23,25.29,907800.0,19.4526,19.4911,19.4295,19.4757,907800.0
2011-03-23 09:45:00,25.3,25.32,25.26,25.31,623500.0,19.4834,19.4988,19.4526,19.4911,623500.0
2011-03-23 09:50:00,25.32,25.36,25.3,25.33,570300.0,19.4988,19.5296,19.4834,19.5065,570300.0
2011-03-23 09:55:00,25.34,25.41,25.33,25.39,920900.0,19.5142,19.5681,19.5065,19.5527,920900.0
2011-03-23 10:00:00,25.39,25.41,25.36,25.37,1122400.0,19.5527,19.5681,19.5296,19.5373,1122400.0
2011-03-23 10:05:00,25.38,25.38,25.32,25.32,356100.0,19.545,19.545,19.4988,19.4988,356100.0
2011-03-23 10:10:00,25.32,25.32,25.2,25.23,1311600.0,19.4988,19.4988,19.4064,19.4295,1311600.0
2011-03-23 10:15:00,25.23,25.29,25.18,25.29,949800.0,19.4295,19.4757,19.391,19.4757,949800.0
2011-03-23 10:20:00,25.29,25.29,25.23,25.24,819300.0,19.4757,19.4757,19.4295,19.4372,819300.0
2011-03-23 10:25:00,25.25,25.3,25.25,25.3,303500.0,19.4449,19.4834,19.4449,19.4834,303500.0
2011-03-23 10:30:00,25.3,25.32,25.29,25.3,362200.0,19.4834,19.4988,19.4757,19.4834,362200.0
2011-03-23 10:35:00,25.31,25.31,25.26,25.28,346200.0,19.4911,19.4911,19.4526,19.468,346200.0
2011-03-23 10:40:00,25.28,25.28,25.25,25.25,204400.0,19.468,19.468,19.4449,19.4449,204400.0
2011-03-23 10:45:00,25.25,25.26,25.23,25.23,506400.0,19.4449,19.4526,19.4295,19.4295,506400.0
2011-03-23 10:50:00,25.23,25.24,25.2,25.2,578300.0,19.4295,19.4372,19.4064,19.4064,578300.0
2011-03-23 10:55:00,25.21,25.21,25.18,25.18,247500.0,19.4141,19.4141,19.391,19.391,247500.0
2011-03-23 11:00:00,25.19,25.22,25.18,25.22,303600.0,19.3987,19.4218,19.391,19.4218,303600.0
2011-03-23 11:05:00,25.22,25.24,25.21,25.23,196100.0,19.4218,19.4372,19.4141,19.4295,196100.0
2011-03-23 11:10:00,25.22,25.32,25.22,25.29,554800.0,19.4218,19.4988,19.4218,19.4757,554800.0
2011-03-23 11:15:00,25.29,25.3,25.27,25.28,212300.0,19.4757,19.4834,19.4603,19.468,212300.0
2011-03-23 11:20:00,25.27,25.28,25.27,25.28,164300.0,19.4603,19.468,19.4603,19.468,164300.0
2011-03-23 11:25:00,25.28,25.31,25.27,25.3,220100.0,19.468,19.4911,19.4603,19.4834,220100.0
2011-03-23 11:30:00,25.31,25.35,25.3,25.35,470600.0,19.4911,19.5219,19.4834,19.5219,470600.0
2011-03-23 11:35:00,25.35,25.37,25.33,25.35,283600.0,19.5219,19.5373,19.5065,19.5219,283600.0
2011-03-23 11:40:00,25.35,25.37,25.33,25.36,433300.0,19.5219,19.5373,19.5065,19.5296,433300.0
2011-03-23 11:45:00,25.35,25.36,25.34,25.34,196900.0,19.5219,19.5296,19.5142,19.5142,196900.0
2011-03-23 11:50:00,25.35,25.36,25.33,25.34,322900.0,19.5219,19.5296,19.5065,19.5142,322900.0
2011-03-23 11:55:00,25.34,25.35,25.31,25.32,210900.0,19.5142,19.5219,19.4911,19.4988,210900.0
2011-03-23 12:00:00,25.32,25.33,25.31,25.32,254100.0,19.4988,19.5065,19.4911,19.4988,254100.0
2011-03-23 12:05:00,25.32,25.32,25.3,25.32,248400.0,19.4988,19.4988,19.4834,19.4988,248400.0
2011-03-23 12:10:00,25.32,25.32,25.3,25.3,101600.0,19.4988,19.4988,19.4834,19.4834,101600.0
2011-03-23 12:15:00,25.3,25.31,25.28,25.29,208000.0,19.4834,19.4911,19.468,19.4757,208000.0
2011-03-23 12:20:00,25.29,25.33,25.29,25.32,350200.0,19.4757,19.5065,19.4757,19.4988,350200.0
2011-03-23 12:25:00,25.32,25.38,25.32,25.38,466200.0,19.4988,19.545,19.4988,19.545,466200.0
2011-03-23 12:30:00,25.38,25.38,25.36,25.36,207600.0,19.545,19.545,19.5296,19.5296,207600.0
2011-03-23 12:35:00,25.36,25.37,25.34,25.35,197100.0,19.5296,19.5373,19.5142,19.5219,197100.0
2011-03-23 12:40:00,25.34,25.38,25.34,25.36,241800.0,19.5142,19.545,19.5142,19.5296,241800.0
2011-03-23 12:45:00,25.36,25.36,25.35,25.35,160900.0,19.5296,19.5296,19.5219,19.5219,160900.0
2011-03-23 12:50:00,25.35,25.37,25.34,25.34,354900.0,19.5219,19.5373,19.5142,19.5142,354900.0
2011-03-23 12:55:00,25.35,25.36,25.34,25.36,277700.0,19.5219,19.5296,19.5142,19.5296,277700.0
2011-03-23 13:00:00,25.36,25.36,25.32,25.33,238400.0,19.5296,19.5296,19.4988,19.5065,238400.0
2011-03-23 13:05:00,25.33,25.34,25.32,25.34,158000.0,19.5065,19.5142,19.4988,19.5142,158000.0
2011-03-23 13:10:00,25.34,25.34,25.33,25.33,80700.0,19.5142,19.5142,19.5065,19.5065,80700.0
2011-03-23 13:15:00,25.34,25.37,25.33,25.36,408500.0,19.5142,19.5373,19.5065,19.5296,408500.0
2011-03-23 13:20:00,25.36,25.36,25.35,25.36,102500.0,19.5296,19.5296,19.5219,19.5296,102500.0
2011-03-23 13:25:00,25.36,25.37,25.35,25.37,175900.0,19.5296,19.5373,19.5219,19.5373,175900.0
2011-03-23 13:30:00,25.36,25.39,25.36,25.39,524300.0,19.5296,19.5527,19.5296,19.5527,524300.0
2011-03-23 13:35:00,25.39,25.39,25.38,25.38,90700.0,19.5527,19.5527,19.545,19.545,90700.0
2011-03-23 13:40:00,25.39,25.39,25.37,25.38,156500.0,19.5527,19.5527,19.5373,19.545,156500.0
2011-03-23 13:45:00,25.38,25.38,25.36,25.37,282100.0,19.545,19.545,19.5296,19.5373,282100.0
2011-03-23 13:50:00,25.37,25.38,25.36,25.37,541500.0,19.5373,19.545,19.5296,19.5373,541500.0
2011-03-23 13:55:00,25.37,25.37,25.36,25.37,159300.0,19.5373,19.5373,19.5296,19.5373,159300.0
2011-03-23 14:00:00,25.36,25.37,25.33,25.33,774900.0,19.5296,19.5373,19.5065,19.5065,774900.0
2011-03-23 14:05:00,25.33,25.34,25.31,25.33,210800.0,19.5065,19.5142,19.4911,19.5065,210800.0
2011-03-23 14:10:00,25.33,25.35,25.31,25.31,275800.0,19.5065,19.5219,19.4911,19.4911,275800.0
2011-03-23 14:15:00,25.31,25.32,25.31,25.32,170900.0,19.4911,19.4988,19.4911,19.4988,170900.0
2011-03-23 14:20:00,25.32,25.34,25.3,25.33,531000.0,19.4988,19.5142,19.4834,19.5065,531000.0
2011-03-23 14:25:00,25.34,25.35,25.33,25.34,292300.0,19.5142,19.5219,19.5065,19.5142,292300.0
2011-03-23 14:30:00,25.34,25.34,25.33,25.34,69100.0,19.5142,19.5142,19.5065,19.5142,69100.0
2011-03-23 14:35:00,25.34,25.35,25.33,25.33,363700.0,19.5142,19.5219,19.5065,19.5065,363700.0
2011-03-23 14:40:00,25.34,25.36,25.33,25.34,370100.0,19.5142,19.5296,19.5065,19.5142,370100.0
2011-03-23 14:45:00,25.34,25.39,25.34,25.39,593500.0,19.5142,19.5527,19.5142,19.5527,593500.0
2011-03-23 14:50:00,25.38,25.46,25.38,25.45,1228100.0,19.545,19.6066,19.545,19.5989,1228100.0
2011-03-23 14:55:00,25.46,25.5,25.45,25.48,894900.0,19.6066,19.6374,19.5989,19.622,894900.0
2011-03-23 15:00:00,25.48,25.5,25.47,25.5,548300.0,19.622,19.6374,19.6143,19.6374,548300.0
2011-03-23 15:05:00,25.49,25.5,25.46,25.46,591000.0,19.6297,19.6374,19.6066,19.6066,591000.0
2011-03-23 15:10:00,25.46,25.52,25.46,25.49,828900.0,19.6066,19.6528,19.6066,19.6297,828900.0
2011-03-23 15:15:00,25.5,25.55,25.5,25.54,662300.0,19.6374,19.6759,19.6374,19.6682,662300.0
2011-03-23 15:20:00,25.54,25.57,25.52,25.57,968600.0,19.6682,19.6913,19.6528,19.6913,968600.0
2011-03-23 15:25:00,25.57,25.58,25.55,25.57,981200.0,19.6913,19.699,19.6759,19.6913,981200.0
2011-03-23 15:30:00,25.57,25.61,25.55,25.55,1192500.0,19.6913,19.7221,19.6759,19.6759,1192500.0
2011-03-23 15:35:00,25.56,25.58,25.55,25.57,639100.0,19.6836,19.699,19.6759,19.6913,639100.0
2011-03-23 15:40:00,25.56,25.57,25.55,25.55,730900.0,19.6836,19.6913,19.6759,19.6759,730900.0
2011-03-23 15:45:00,25.55,25.58,25.54,25.54,941800.0,19.6759,19.699,19.6682,19.6682,941800.0
2011-03-23 15:50:00,25.55,25.57,25.55,25.57,1020700.0,19.6759,19.6913,19.6759,19.6913,1020700.0
2011-03-23 15:55:00,25.57,25.57,25.53,25.54,2419600.0,19.6913,19.6913,19.6605,19.6682,2419600.0
2011-03-24 09:30:00,25.6,25.63,25.5,25.52,1648800.0,19.7144,19.7375,19.6374,19.6528,1648800.0
2011-03-24 09:35:00,25.52,25.56,25.51,25.56,674400.0,19.6528,19.6836,19.6451,19.6836,674400.0
2011-03-24 09:40:00,25.56,25.65,25.54,25.59,734900.0,19.6836,19.7529,19.6682,19.7067,734900.0
2011-03-24 09:45:00,25.59,25.66,25.59,25.62,503000.0,19.7067,19.7606,19.7067,19.7298,503000.0
2011-03-24 09:50:00,25.62,25.63,25.59,25.61,655500.0,19.7298,19.7375,19.7067,19.7221,655500.0
2011-03-24 09:55:00,25.61,25.64,25.6,25.61,373400.0,19.7221,19.7452,19.7144,19.7221,373400.0
2011-03-24 10:00:00,25.61,25.66,25.6,25.66,318300.0,19.7221,19.7606,19.7144,19.7606,318300.0
2011-03-24 10:05:00,25.66,25.68,25.65,25.65,391600.0,19.7606,19.776,19.7529,19.7529,391600.0
2011-03-24 10:10:00,25.65,25.66,25.61,25.63,386100.0,19.7529,19.7606,19.7221,19.7375,386100.0
2011-03-24 10:15:00,25.63,25.66,25.62,25.66,251000.0,19.7375,19.7606,19.7298,19.7606,251000.0
2011-03-24 10:20:00,25.66,25.67,25.65,25.65,427400.0,19.7606,19.7683,19.7529,19.7529,427400.0
2011-03-24 10:25:00,25.66,25.66,25.64,25.65,267500.0,19.7606,19.7606,19.7452,19.7529,267500.0
2011-03-24 10:30:00,25.64,25.68,25.64,25.68,315400.0,19.7452,19.776,19.7452,19.776,315400.0
2011-03-24 10:35:00,25.68,25.7,25.68,25.7,272200.0,19.776,19.7914,19.776,19.7914,272200.0
2011-03-24 10:40:00,25.7,25.71,25.66,25.7,605300.0,19.7914,19.7991,19.7606,19.7914,605300.0
2011-03-24 10:45:00,25.71,25.73,25.71,25.73,396000.0,19.7991,19.8145,19.7991,19.8145,396000.0
2011-03-24 10:50:00,25.73,25.77,25.72,25.74,651100.0,19.8145,19.8453,19.8068,19.8222,651100.0
2011-03-24 10:55:00,25.73,25.83,25.73,25.81,591800.0,19.8145,19.8916,19.8145,19.8761,591800.0
2011-03-24 11:00:00,25.82,25.85,25.8,25.8,814400.0,19.8838,19.907,19.8684,19.8684,814400.0
2011-03-24 11:05:00,25.8,25.81,25.74,25.75,449500.0,19.8684,19.8761,19.8222,19.8299,449500.0
2011-03-24 11:10:00,25.75,25.76,25.74,25.74,336900.0,19.8299,19.8376,19.8222,19.8222,336900.0
2011-03-24 11:15:00,25.75,25.8,25.75,25.8,626600.0,19.8299,19.8684,19.8299,19.8684,626600.0
2011-03-24 11:20:00,25.8,25.86,25.79,25.83,688100.0,19.8684,19.9147,19.8607,19.8916,688100.0
2011-03-24 11:25:00,25.83,25.85,25.82,25.83,930400.0,19.8916,19.907,19.8838,19.8916,930400.0
2011-03-24 11:30:00,25.83,25.83,25.79,25.8,356100.0,19.8916,19.8916,19.8607,19.8684,356100.0
2011-03-24 11:35:00,25.8,25.82,25.8,25.82,134000.0,19.8684,19.8838,19.8684,19.8838,134000.0
2011-03-24 11:40:00,25.82,25.84,25.8,25.8,249600.0,19.8838,19.8993,19.8684,19.8684,249600.0
2011-03-24 11:45:00,25.8,25.81,25.75,25.76,272300.0,19.8684,19.8761,19.8299,19.8376,272300.0
2011-03-24 11:50:00,25.77,25.79,25.76,25.78,212600.0,19.8453,19.8607,19.8376,19.853,212600.0
2011-03-24 11:55:00,25.79,25.82,25.78,25.82,340500.0,19.8607,19.8838,19.853,19.8838,340500.0
2011-03-24 12:00:00,25.82,25.86,25.8,25.86,443300.0,19.8838,19.9147,19.8684,19.9147,443300.0
2011-03-24 12:05:00,25.86,25.86,25.81,25.81,450500.0,19.9147,19.9147,19.8761,19.8761,450500.0
2011-03-24 12:10:00,25.81,25.82,25.78,25.78,225700.0,19.8761,19.8838,19.853,19.853,225700.0
2011-03-24 12:15:00,25.78,25.82,25.78,25.82,245600.0,19.853,19.8838,19.853,19.8838,245600.0
2011-03-24 12:20:00,25.82,25.82,25.8,25.8,102800.0,19.8838,19.8838,19.8684,19.8684,102800.0
2011-03-24 12:25:00,25.8,25.83,25.79,25.8,469600.0,19.8684,19.8916,19.8607,19.8684,469600.0
2011-03-24 12:30:00,25.8,25.82,25.79,25.81,559600.0,19.8684,19.8838,19.8607,19.8761,559600.0
2011-03-24 12:35:00,25.82,25.85,25.81,25.83,359800.0,19.8838,19.907,19.8761,19.8916,359800.0
2011-03-24 12:40:00,25.83,25.85,25.82,25.84,206800.0,19.8916,19.907,19.8838,19.8993,206800.0
2011-03-24 12:45:00,25.84,25.84,25.82,25.84,188200.0,19.8993,19.8993,19.8838,19.8993,188200.0
2011-03-24 12:50:00,25.84,25.85,25.77,25.78,814600.0,19.8993,19.907,19.8453,19.853,814600.0
2011-03-24 12:55:00,25.78,25.8,25.77,25.8,253700.0,19.853,19.8684,19.8453,19.8684,253700.0
2011-03-24 13:00:00,25.8,25.81,25.77,25.77,378500.0,19.8684,19.8761,19.8453,19.8453,378500.0
2011-03-24 13:05:00,25.78,25.78,25.73,25.74,529300.0,19.853,19.853,19.8145,19.8222,529300.0
2011-03-24 13:10:00,25.73,25.74,25.71,25.73,198000.0,19.8145,19.8222,19.7991,19.8145,198000.0
2011-03-24 13:15:00,25.72,25.75,25.71,25.74,382800.0,19.8068,19.8299,19.7991,19.8222,382800.0
2011-03-24 13:20:00,25.74,25.75,25.71,25.73,307700.0,19.8222,19.8299,19.7991,19.8145,307700.0
2011-03-24 13:25:00,25.74,25.74,25.73,25.74,102600.0,19.8222,19.8222,19.8145,19.8222,102600.0
2011-03-24 13:30:00,25.74,25.75,25.73,25.74,213300.0,19.8222,19.8299,19.8145,19.8222,213300.0
2011-03-24 13:35:00,25.74,25.76,25.73,25.76,248500.0,19.8222,19.8376,19.8145,19.8376,248500.0
2011-03-24 13:40:00,25.76,25.76,25.75,25.75,95400.0,19.8376,19.8376,19.8299,19.8299,95400.0
2011-03-24 13:45:00,25.76,25.76,25.73,25.75,771100.0,19.8376,19.8376,19.8145,19.8299,771100.0
2011-03-24 13:50:00,25.75,25.77,25.74,25.77,497300.0,19.8299,19.8453,19.8222,19.8453,497300.0
2011-03-24 13:55:00,25.77,25.79,25.76,25.77,322000.0,19.8453,19.8607,19.8376,19.8453,322000.0
2011-03-24 14:00:00,25.78,25.79,25.77,25.78,165700.0,19.853,19.8607,19.8453,19.853,165700.0
2011-03-24 14:05:00,25.79,25.79,25.76,25.77,196300.0,19.8607,19.8607,19.8376,19.8453,196300.0
2011-03-24 14:10:00,25.78,25.8,25.77,25.8,201900.0,19.853,19.8684,19.8453,19.8684,201900.0
2011-03-24 14:15:00,25.8,25.81,25.79,25.8,291100.0,19.8684,19.8761,19.8607,19.8684,291100.0
2011-03-24 14:20:00,25.8,25.83,25.8,25.8,360000.0,19.8684,19.8916,19.8684,19.8684,360000.0
2011-03-24 14:25:00,25.8,25.82,25.8,25.81,179100.0,19.8684,19.8838,19.8684,19.8761,179100.0
2011-03-24 14:30:00,25.82,25.83,25.77,25.78,510800.0,19.8838,19.8916,19.8453,19.853,510800.0
2011-03-24 14:35:00,25.78,25.81,25.78,25.78,305800.0,19.853,19.8761,19.853,19.853,305800.0
2011-03-24 14:40:00,25.78,25.8,25.78,25.79,379700.0,19.853,19.8684,19.853,19.8607,379700.0
2011-03-24 14:45:00,25.78,25.8,25.77,25.79,309500.0,19.853,19.8684,19.8453,19.8607,309500.0
2011-03-24 14:50:00,25.79,25.81,25.76,25.78,522900.0,19.8607,19.8761,19.8376,19.853,522900.0
2011-03-24 14:55:00,25.78,25.81,25.78,25.8,321500.0,19.853,19.8761,19.853,19.8684,321500.0
2011-03-24 15:00:00,25.8,25.81,25.76,25.79,456300.0,19.8684,19.8761,19.8376,19.8607,456300.0
2011-03-24 15:05:00,25.79,25.8,25.78,25.79,228100.0,19.8607,19.8684,19.853,19.8607,228100.0
2011-03-24 15:10:00,25.79,25.81,25.78,25.8,307000.0,19.8607,19.8761,19.853,19.8684,307000.0
2011-03-24 15:15:00,25.8,25.84,25.8,25.84,418100.0,19.8684,19.8993,19.8684,19.8993,418100.0
2011-03-24 15:20:00,25.84,25.87,25.82,25.86,724100.0,19.8993,19.9224,19.8838,19.9147,724100.0
2011-03-24 15:25:00,25.86,25.86,25.84,25.86,355900.0,19.9147,19.9147,19.8993,19.9147,355900.0
2011-03-24 15:30:00,25.85,25.86,25.85,25.85,188200.0,19.907,19.9147,19.907,19.907,188200.0
2011-03-24 15:35:00,25.85,25.86,25.81,25.85,993400.0,19.907,19.9147,19.8761,19.907,993400.0
2011-03-24 15:40:00,25.85,25.86,25.84,25.86,455900.0,19.907,19.9147,19.8993,19.9147,455900.0
2011-03-24 15:45:00,25.85,25.86,25.82,25.84,574800.0,19.907,19.9147,19.8838,19.8993,574800.0
2011-03-24 15:50:00,25.84,25.84,25.79,25.8,1012700.0,19.8993,19.8993,19.8607,19.8684,1012700.0
2011-03-24 15:55:00,25.8,25.82,25.79,25.81,2023600.0,19.8684,19.8838,19.8607,19.8761,2023600.0
2011-03-25 09:30:00,25.97,25.97,25.82,25.85,1430200.0,19.9994,19.9994,19.8838,19.907,1430200.0
2011-03-25 09:35:00,25.84,25.85,25.72,25.73,1267900.0,19.8993,19.907,19.8068,19.8145,1267900.0
2011-03-25 09:40:00,25.73,25.77,25.72,25.74,1198000.0,19.8145,19.8453,19.8068,19.8222,1198000.0
2011-03-25 09:45:00,25.74,25.78,25.74,25.77,536600.0,19.8222,19.853,19.8222,19.8453,536600.0
2011-03-25 09:50:00,25.78,25.78,25.74,25.74,700400.0,19.853,19.853,19.8222,19.8222,700400.0
2011-03-25 09:55:00,25.75,25.75,25.71,25.72,684200.0,19.8299,19.8299,19.7991,19.8068,684200.0
2011-03-25 10:00:00,25.72,25.75,25.69,25.69,1181500.0,19.8068,19.8299,19.7837,19.7837,1181500.0
2011-03-25 10:05:00,25.7,25.73,25.69,25.72,521700.0,19.7914,19.8145,19.7837,19.8068,521700.0
2011-03-25 10:10:00,25.72,25.75,25.71,25.73,869700.0,19.8068,19.8299,19.7991,19.8145,869700.0
2011-03-25 10:15:00,25.73,25.74,25.68,25.68,721700.0,19.8145,19.8222,19.776,19.776,721700.0
2011-03-25 10:20:00,25.69,25.72,25.68,25.72,407600.0,19.7837,19.8068,19.776,19.8068,407600.0
2011-03-25 10:25:00,25.71,25.74,25.7,25.72,608300.0,19.7991,19.8222,19.7914,19.8068,608300.0
2011-03-25 10:30:00,25.72,25.76,25.71,25.75,826100.0,19.8068,19.8376,19.7991,19.8299,826100.0
2011-03-25 10:35:00,25.75,25.76,25.74,25.75,362800.0,19.8299,19.8376,19.8222,19.8299,362800.0
2011-03-25 10:40:00,25.76,25.76,25.72,25.76,652300.0,19.8376,19.8376,19.8068,19.8376,652300.0
2011-03-25 10:45:00,25.76,25.76,25.7,25.7,1080400.0,19.8376,19.8376,19.7914,19.7914,1080400.0
2011-03-25 10:50:00,25.7,25.72,25.7,25.71,634000.0,19.7914,19.8068,19.7914,19.7991,634000.0
2011-03-25 10:55:00,25.72,25.73,25.71,25.72,585100.0,19.8068,19.8145,19.7991,19.8068,585100.0
2011-03-25 11:00:00,25.71,25.72,25.65,25.7,1298600.0,19.7991,19.8068,19.7529,19.7914,1298600.0
2011-03-25 11:05:00,25.7,25.7,25.65,25.69,855400.0,19.7914,19.7914,19.7529,19.7837,855400.0
2011-03-25 11:10:00,25.7,25.71,25.66,25.71,910500.0,19.7914,19.7991,19.7606,19.7991,910500.0
2011-03-25 11:15:00,25.71,25.71,25.68,25.69,371100.0,19.7991,19.7991,19.776,19.7837,371100.0
2011-03-25 11:20:00,25.68,25.69,25.66,25.67,646300.0,19.776,19.7837,19.7606,19.7683,646300.0
2011-03-25 11:25:00,25.67,25.69,25.66,25.68,415200.0,19.7683,19.7837,19.7606,19.776,415200.0
2011-03-25 11:30:00,25.68,25.69,25.65,25.67,668100.0,19.776,19.7837,19.7529,19.7683,668100.0
2011-03-25 11:35:00,25.67,25.69,25.66,25.69,770100.0,19.7683,19.7837,19.7606,19.7837,770100.0
2011-03-25 11:40:00,25.69,25.69,25.66,25.67,518000.0,19.7837,19.7837,19.7606,19.7683,518000.0
2011-03-25 11:45:00,25.66,25.69,25.66,25.67,643900.0,19.7606,19.7837,19.7606,19.7683,643900.0
2011-03-25 11:50:00,25.67,25.68,25.66,25.67,347100.0,19.7683,19.776,19.7606,19.7683,347100.0
2011-03-25 11:55:00,25.67,25.67,25.66,25.67,428900.0,19.7683,19.7683,19.7606,19.7683,428900.0
2011-03-25 12:00:00,25.67,25.68,25.66,25.66,448800.0,19.7683,19.776,19.7606,19.7606,448800.0
2011-03-25 12:05:00,25.66,25.67,25.66,25.67,206200.0,19.7606,19.7683,19.7606,19.7683,206200.0
2011-03-25 12:10:00,25.66,25.68,25.66,25.67,517700.0,19.7606,19.776,19.7606,19.7683,517700.0
2011-03-25 12:15:00,25.68,25.7,25.66,25.67,496900.0,19.776,19.7914,19.7606,19.7683,496900.0
2011-03-25 12:20:00,25.67,25.7,25.66,25.69,395900.0,19.7683,19.7914,19.7606,19.7837,395900.0
2011-03-25 12:25:00,25.69,25.7,25.69,25.7,120200.0,19.7837,19.7914,19.7837,19.7914,120200.0
2011-03-25 12:30:00,25.7,25.7,25.68,25.69,318800.0,19.7914,19.7914,19.776,19.7837,318800.0
2011-03-25 12:35:00,25.69,25.72,25.68,25.7,930900.0,19.7837,19.8068,19.776,19.7914,930900.0
2011-03-25 12:40:00,25.69,25.71,25.69,25.7,258700.0,19.7837,19.7991,19.7837,19.7914,258700.0
2011-03-25 12:45:00,25.7,25.72,25.69,25.72,220000.0,19.7914,19.8068,19.7837,19.8068,220000.0
2011-03-25 12:50:00,25.72,25.73,25.69,25.72,337400.0,19.8068,19.8145,19.7837,19.8068,337400.0
2011-03-25 12:55:00,25.71,25.72,25.7,25.71,94700.0,19.7991,19.8068,19.7914,19.7991,94700.0
2011-03-25 13:00:00,25.7,25.71,25.67,25.67,346400.0,19.7914,19.7991,19.7683,19.7683,346400.0
2011-03-25 13:05:00,25.68,25.7,25.67,25.7,241600.0,19.776,19.7914,19.7683,19.7914,241600.0
2011-03-25 13:10:00,25.7,25.7,25.67,25.67,204600.0,19.7914,19.7914,19.7683,19.7683,204600.0
2011-03-25 13:15:00,25.68,25.7,25.67,25.7,242800.0,19.776,19.7914,19.7683,19.7914,242800.0
2011-03-25 13:20:00,25.7,25.7,25.69,25.69,178900.0,19.7914,19.7914,19.7837,19.7837,178900.0
2011-03-25 13:25:00,25.7,25.7,25.68,25.69,175200.0,19.7914,19.7914,19.776,19.7837,175200.0
2011-03-25 13:30:00,25.69,25.69,25.66,25.69,503400.0,19.7837,19.7837,19.7606,19.7837,503400.0
2011-03-25 13:35:00,25.69,25.71,25.68,25.7,621100.0,19.7837,19.7991,19.776,19.7914,621100.0
2011-03-25 13:40:00,25.7,25.71,25.67,25.68,496800.0,19.7914,19.7991,19.7683,19.776,496800.0
2011-03-25 13:45:00,25.67,25.68,25.66,25.67,134300.0,19.7683,19.776,19.7606,19.7683,134300.0
2011-03-25 13:50:00,25.67,25.68,25.66,25.67,444400.0,19.7683,19.776,19.7606,19.7683,444400.0
2011-03-25 13:55:00,25.67,25.67,25.62,25.64,1008200.0,19.7683,19.7683,19.7298,19.7452,1008200.0
2011-03-25 14:00:00,25.64,25.66,25.63,25.63,281000.0,19.7452,19.7606,19.7375,19.7375,281000.0
2011-03-25 14:05:00,25.63,25.64,25.61,25.62,338300.0,19.7375,19.7452,19.7221,19.7298,338300.0
2011-03-25 14:10:00,25.62,25.64,25.59,25.63,1062900.0,19.7298,19.7452,19.7067,19.7375,1062900.0
2011-03-25 14:15:00,25.63,25.66,25.63,25.64,701100.0,19.7375,19.7606,19.7375,19.7452,701100.0
2011-03-25 14:20:00,25.65,25.66,25.63,25.64,1322300.0,19.7529,19.7606,19.7375,19.7452,1322300.0
2011-03-25 14:25:00,25.65,25.66,25.64,25.64,965400.0,19.7529,19.7606,19.7452,19.7452,965400.0
2011-03-25 14:30:00,25.64,25.65,25.62,25.63,1117600.0,19.7452,19.7529,19.7298,19.7375,1117600.0
2011-03-25 14:35:00,25.64,25.65,25.63,25.64,419300.0,19.7452,19.7529,19.7375,19.7452,419300.0
2011-03-25 14:40:00,25.64,25.65,25.62,25.62,263100.0,19.7452,19.7529,19.7298,19.7298,263100.0
2011-03-25 14:45:00,25.62,25.65,25.62,25.64,569200.0,19.7298,19.7529,19.7298,19.7452,569200.0
2011-03-25 14:50:00,25.65,25.65,25.62,25.62,505700.0,19.7529,19.7529,19.7298,19.7298,505700.0
2011-03-25 14:55:00,25.63,25.64,25.62,25.64,283400.0,19.7375,19.7452,19.7298,19.7452,283400.0
2011-03-25 15:00:00,25.64,25.64,25.62,25.62,294100.0,19.7452,19.7452,19.7298,19.7298,294100.0
2011-03-25 15:05:00,25.63,25.64,25.61,25.63,655900.0,19.7375,19.7452,19.7221,19.7375,655900.0
2011-03-25 15:10:00,25.63,25.64,25.63,25.63,1063200.0,19.7375,19.7452,19.7375,19.7375,1063200.0
2011-03-25 15:15:00,25.63,25.64,25.62,25.62,242600.0,19.7375,19.7452,19.7298,19.7298,242600.0
2011-03-25 15:20:00,25.62,25.63,25.6,25.6,506100.0,19.7298,19.7375,19.7144,19.7144,506100.0
2011-03-25 15:25:00,25.6,25.64,25.6,25.62,1152100.0,19.7144,19.7452,19.7144,19.7298,1152100.0
2011-03-25 15:30:00,25.63,25.63,25.61,25.61,807200.0,19.7375,19.7375,19.7221,19.7221,807200.0
2011-03-25 15:35:00,25.62,25.64,25.61,25.63,856300.0,19.7298,19.7452,19.7221,19.7375,856300.0
2011-03-25 15:40:00,25.62,25.64,25.62,25.63,942700.0,19.7298,19.7452,19.7298,19.7375,942700.0
2011-03-25 15:45:00,25.64,25.64,25.61,25.61,2502900.0,19.7452,19.7452,19.7221,19.7221,2502900.0
2011-03-25 15:50:00,25.62,25.63,25.59,25.6,1538100.0,19.7298,19.7375,19.7067,19.7144,1538100.0
2011-03-25 15:55:00,25.59,25.64,25.59,25.63,3334200.0,19.7067,19.7452,19.7067,19.7375,3334200.0
2011-03-28 09:30:00,25.67,25.72,25.62,25.65,860200.0,19.7683,19.8068,19.7298,19.7529,860200.0
2011-03-28 09:35:00,25.64,25.67,25.63,25.66,501500.0,19.7452,19.7683,19.7375,19.7606,501500.0
2011-03-28 09:40:00,25.66,25.67,25.59,25.59,493600.0,19.7606,19.7683,19.7067,19.7067,493600.0
2011-03-28 09:45:00,25.59,25.61,25.53,25.61,632200.0,19.7067,19.7221,19.6605,19.7221,632200.0
2011-03-28 09:50:00,25.61,25.63,25.57,25.63,377800.0,19.7221,19.7375,19.6913,19.7375,377800.0
2011-03-28 09:55:00,25.63,25.66,25.62,25.63,298900.0,19.7375,19.7606,19.7298,19.7375,298900.0
2011-03-28 10:00:00,25.63,25.65,25.6,25.63,282000.0,19.7375,19.7529,19.7144,19.7375,282000.0
2011-03-28 10:05:00,25.63,25.66,25.62,25.65,1013800.0,19.7375,19.7606,19.7298,19.7529,1013800.0
2011-03-28 10:10:00,25.65,25.7,25.65,25.7,549600.0,19.7529,19.7914,19.7529,19.7914,549600.0
2011-03-28 10:15:00,25.7,25.7,25.68,25.68,422100.0,19.7914,19.7914,19.776,19.776,422100.0
2011-03-28 10:20:00,25.69,25.69,25.65,25.65,267600.0,19.7837,19.7837,19.7529,19.7529,267600.0
2011-03-28 10:25:00,25.66,25.66,25.64,25.66,246300.0,19.7606,19.7606,19.7452,19.7606,246300.0
2011-03-28 10:30:00,25.66,25.66,25.65,25.65,174000.0,19.7606,19.7606,19.7529,19.7529,174000.0
2011-03-28 10:35:00,25.65,25.66,25.64,25.65,442100.0,19.7529,19.7606,19.7452,19.7529,442100.0
2011-03-28 10:40:00,25.64,25.65,25.64,25.65,212200.0,19.7452,19.7529,19.7452,19.7529,212200.0
2011-03-28 10:45:00,25.65,25.66,25.62,25.63,725400.0,19.7529,19.7606,19.7298,19.7375,725400.0
2011-03-28 10:50:00,25.63,25.63,25.61,25.62,509300.0,19.7375,19.7375,19.7221,19.7298,509300.0
2011-03-28 10:55:00,25.61,25.64,25.61,25.63,159400.0,19.7221,19.7452,19.7221,19.7375,159400.0
2011-03-28 11:00:00,25.63,25.64,25.63,25.64,235300.0,19.7375,19.7452,19.7375,19.7452,235300.0
2011-03-28 11:05:00,25.64,25.64,25.62,25.63,980000.0,19.7452,19.7452,19.7298,19.7375,980000.0
2011-03-28 11:10:00,25.63,25.64,25.62,25.63,287400.0,19.7375,19.7452,19.7298,19.7375,287400.0
2011-03-28 11:15:00,25.63,25.64,25.62,25.64,102400.0,19.7375,19.7452,19.7298,19.7452,102400.0
2011-03-28 11:20:00,25.64,25.64,25.63,25.64,85700.0,19.7452,19.7452,19.7375,19.7452,85700.0
2011-03-28 11:25:00,25.63,25.64,25.62,25.63,210100.0,19.7375,19.7452,19.7298,19.7375,210100.0
2011-03-28 11:30:00,25.63,25.63,25.62,25.63,143800.0,19.7375,19.7375,19.7298,19.7375,143800.0
2011-03-28 11:35:00,25.62,25.64,25.61,25.61,341500.0,19.7298,19.7452,19.7221,19.7221,341500.0
2011-03-28 11:40:00,25.61,25.62,25.6,25.61,248800.0,19.7221,19.7298,19.7144,19.7221,248800.0
2011-03-28 11:45:00,25.62,25.62,25.59,25.61,637800.0,19.7298,19.7298,19.7067,19.7221,637800.0
2011-03-28 11:50:00,25.61,25.62,25.6,25.62,122600.0,19.7221,19.7298,19.7144,19.7298,122600.0
2011-03-28 11:55:00,25.61,25.63,25.61,25.63,522000.0,19.7221,19.7375,19.7221,19.7375,522000.0
2011-03-28 12:00:00,25.62,25.64,25.62,25.64,365800.0,19.7298,19.7452,19.7298,19.7452,365800.0
2011-03-28 12:05:00,25.63,25.64,25.62,25.62,301100.0,19.7375,19.7452,19.7298,19.7298,301100.0
2011-03-28 12:10:00,25.62,25.64,25.62,25.62,262500.0,19.7298,19.7452,19.7298,19.7298,262500.0
2011-03-28 12:15:00,25.62,25.64,25.62,25.64,339300.0,19.7298,19.7452,19.7298,19.7452,339300.0
2011-03-28 12:20:00,25.64,25.64,25.6,25.61,384300.0,19.7452,19.7452,19.7144,19.7221,384300.0
2011-03-28 12:25:00,25.6,25.61,25.6,25.61,213700.0,19.7144,19.7221,19.7144,19.7221,213700.0
2011-03-28 12:30:00,25.6,25.61,25.6,25.61,260800.0,19.7144,19.7221,19.7144,19.7221,260800.0
2011-03-28 12:35:00,25.61,25.62,25.59,25.61,379600.0,19.7221,19.7298,19.7067,19.7221,379600.0
2011-03-28 12:40:00,25.62,25.63,25.6,25.6,452400.0,19.7298,19.7375,19.7144,19.7144,452400.0
2011-03-28 12:45:00,25.6,25.61,25.58,25.58,353800.0,19.7144,19.7221,19.699,19.699,353800.0
2011-03-28 12:50:00,25.58,25.6,25.57,25.59,1412300.0,19.699,19.7144,19.6913,19.7067,1412300.0
2011-03-28 12:55:00,25.59,25.61,25.58,25.61,984800.0,19.7067,19.7221,19.699,19.7221,984800.0
2011-03-28 13:00:00,25.6,25.62,25.6,25.6,504900.0,19.7144,19.7298,19.7144,19.7144,504900.0
2011-03-28 13:05:00,25.6,25.61,25.6,25.61,89600.0,19.7144,19.7221,19.7144,19.7221,89600.0
2011-03-28 13:10:00,25.61,25.61,25.6,25.61,268900.0,19.7221,19.7221,19.7144,19.7221,268900.0
2011-03-28 13:15:00,25.61,25.61,25.6,25.61,98900.0,19.7221,19.7221,19.7144,19.7221,98900.0
2011-03-28 13:20:00,25.61,25.61,25.6,25.6,131100.0,19.7221,19.7221,19.7144,19.7144,131100.0
2011-03-28 13:25:00,25.6,25.61,25.59,25.59,609200.0,19.7144,19.7221,19.7067,19.7067,609200.0
2011-03-28 13:30:00,25.6,25.6,25.58,25.6,792700.0,19.7144,19.7144,19.699,19.7144,792700.0
2011-03-28 13:35:00,25.6,25.6,25.58,25.59,526900.0,19.7144,19.7144,19.699,19.7067,526900.0
2011-03-28 13:40:00,25.59,25.59,25.58,25.58,82300.0,19.7067,19.7067,19.699,19.699,82300.0
2011-03-28 13:45:00,25.58,25.59,25.56,25.57,352100.0,19.699,19.7067,19.6836,19.6913,352100.0
2011-03-28 13:50:00,25.57,25.57,25.56,25.56,101900.0,19.6913,19.6913,19.6836,19.6836,101900.0
2011-03-28 13:55:00,25.56,25.57,25.54,25.54,890300.0,19.6836,19.6913,19.6682,19.6682,890300.0
2011-03-28 14:00:00,25.54,25.55,25.52,25.52,511300.0,19.6682,19.6759,19.6528,19.6528,511300.0
2011-03-28 14:05:00,25.53,25.54,25.52,25.53,823300.0,19.6605,19.6682,19.6528,19.6605,823300.0
2011-03-28 14:10:00,25.53,25.56,25.53,25.56,345800.0,19.6605,19.6836,19.6605,19.6836,345800.0
2011-03-28 14:15:00,25.55,25.56,25.55,25.56,79400.0,19.6759,19.6836,19.6759,19.6836,79400.0
2011-03-28 14:20:00,25.55,25.58,25.55,25.57,240100.0,19.6759,19.699,19.6759,19.6913,240100.0
2011-03-28 14:25:00,25.58,25.58,25.56,25.57,341900.0,19.699,19.699,19.6836,19.6913,341900.0
2011-03-28 14:30:00,25.57,25.58,25.56,25.56,284400.0,19.6913,19.699,19.6836,19.6836,284400.0
2011-03-28 14:35:00,25.57,25.57,25.55,25.57,1871300.0,19.6913,19.6913,19.6759,19.6913,1871300.0
2011-03-28 14:40:00,25.56,25.58,25.55,25.57,1419200.0,19.6836,19.699,19.6759,19.6913,1419200.0
2011-03-28 14:45:00,25.57,25.59,25.56,25.57,840100.0,19.6913,19.7067,19.6836,19.6913,840100.0
2011-03-28 14:50:00,25.57,25.58,25.55,25.56,707800.0,19.6913,19.699,19.6759,19.6836,707800.0
2011-03-28 14:55:00,25.56,25.58,25.56,25.57,620200.0,19.6836,19.699,19.6836,19.6913,620200.0
2011-03-28 15:00:00,25.58,25.58,25.56,25.57,277100.0,19.699,19.699,19.6836,19.6913,277100.0
2011-03-28 15:05:00,25.57,25.59,25.56,25.57,660400.0,19.6913,19.7067,19.6836,19.6913,660400.0
2011-03-28 15:10:00,25.56,25.57,25.56,25.56,215800.0,19.6836,19.6913,19.6836,19.6836,215800.0
2011-03-28 15:15:00,25.57,25.57,25.56,25.56,246600.0,19.6913,19.6913,19.6836,19.6836,246600.0
2011-03-28 15:20:00,25.56,25.57,25.55,25.55,336000.0,19.6836,19.6913,19.6759,19.6759,336000.0
2011-03-28 15:25:00,25.55,25.56,25.52,25.52,515200.0,19.6759,19.6836,19.6528,19.6528,515200.0
2011-03-28 15:30:00,25.53,25.54,25.51,25.53,2898300.0,19.6605,19.6682,19.6451,19.6605,2898300.0
2011-03-28 15:35:00,25.54,25.54,25.5,25.5,1678700.0,19.6682,19.6682,19.6374,19.6374,1678700.0
2011-03-28 15:40:00,25.5,25.52,25.47,25.47,1663100.0,19.6374,19.6528,19.6143,19.6143,1663100.0
2011-03-28 15:45:00,25.47,25.48,25.42,25.43,1747300.0,19.6143,19.622,19.5758,19.5835,1747300.0
2011-03-28 15:50:00,25.43,25.46,25.41,25.42,1715600.0,19.5835,19.6066,19.5681,19.5758,1715600.0
2011-03-28 15:55:00,25.41,25.43,25.38,25.41,3106600.0,19.5681,19.5835,19.545,19.5681,3106600.0
2011-03-29 09:30:00,25.36,25.39,25.33,25.37,1343900.0,19.5296,19.5527,19.5065,19.5373,1343900.0
2011-03-29 09:35:00,25.37,25.38,25.33,25.35,460100.0,19.5373,19.545,19.5065,19.5219,460100.0
2011-03-29 09:40:00,25.34,25.37,25.31,25.36,648500.0,19.5142,19.5373,19.4911,19.5296,648500.0
2011-03-29 09:45:00,25.36,25.36,25.3,25.34,534400.0,19.5296,19.5296,19.4834,19.5142,534400.0
2011-03-29 09:50:00,25.34,25.38,25.33,25.37,308100.0,19.5142,19.545,19.5065,19.5373,308100.0
2011-03-29 09:55:00,25.36,25.38,25.33,25.34,541200.0,19.5296,19.545,19.5065,19.5142,541200.0
2011-03-29 10:00:00,25.34,25.36,25.33,25.35,827900.0,19.5142,19.5296,19.5065,19.5219,827900.0
2011-03-29 10:05:00,25.34,25.39,25.33,25.39,565200.0,19.5142,19.5527,19.5065,19.5527,565200.0
2011-03-29 10:10:00,25.39,25.44,25.39,25.41,736500.0,19.5527,19.5912,19.5527,19.5681,736500.0
2011-03-29 10:15:00,25.4,25.43,25.39,25.42,597200.0,19.5604,19.5835,19.5527,19.5758,597200.0
2011-03-29 10:20:00,25.42,25.42,25.4,25.41,200200.0,19.5758,19.5758,19.5604,19.5681,200200.0
2011-03-29 10:25:00,25.41,25.42,25.39,25.4,354200.0,19.5681,19.5758,19.5527,19.5604,354200.0
2011-03-29 10:30:00,25.4,25.4,25.34,25.35,468000.0,19.5604,19.5604,19.5142,19.5219,468000.0
2011-03-29 10:35:00,25.34,25.36,25.34,25.35,418700.0,19.5142,19.5296,19.5142,19.5219,418700.0
2011-03-29 10:40:00,25.34,25.36,25.34,25.35,227900.0,19.5142,19.5296,19.5142,19.5219,227900.0
2011-03-29 10:45:00,25.35,25.38,25.34,25.36,463400.0,19.5219,19.545,19.5142,19.5296,463400.0
2011-03-29 10:50:00,25.36,25.38,25.35,25.37,286300.0,19.5296,19.545,19.5219,19.5373,286300.0
2011-03-29 10:55:00,25.37,25.38,25.36,25.37,258600.0,19.5373,19.545,19.5296,19.5373,258600.0
2011-03-29 11:00:00,25.38,25.44,25.38,25.44,473400.0,19.545,19.5912,19.545,19.5912,473400.0
2011-03-29 11:05:00,25.45,25.46,25.43,25.45,719100.0,19.5989,19.6066,19.5835,19.5989,719100.0
2011-03-29 11:10:00,25.46,25.46,25.4,25.4,611400.0,19.6066,19.6066,19.5604,19.5604,611400.0
2011-03-29 11:15:00,25.41,25.42,25.4,25.42,287000.0,19.5681,19.5758,19.5604,19.5758,287000.0
2011-03-29 11:20:00,25.41,25.46,25.4,25.45,485300.0,19.5681,19.6066,19.5604,19.5989,485300.0
2011-03-29 11:25:00,25.44,25.45,25.4,25.42,918100.0,19.5912,19.5989,19.5604,19.5758,918100.0
2011-03-29 11:30:00,25.42,25.44,25.4,25.42,441000.0,19.5758,19.5912,19.5604,19.5758,441000.0
2011-03-29 11:35:00,25.41,25.44,25.4,25.43,412500.0,19.5681,19.5912,19.5604,19.5835,412500.0
2011-03-29 11:40:00,25.43,25.43,25.4,25.41,112900.0,19.5835,19.5835,19.5604,19.5681,112900.0
2011-03-29 11:45:00,25.41,25.43,25.4,25.42,471000.0,19.5681,19.5835,19.5604,19.5758,471000.0
2011-03-29 11:50:00,25.41,25.46,25.41,25.46,357400.0,19.5681,19.6066,19.5681,19.6066,357400.0
2011-03-29 11:55:00,25.46,25.47,25.43,25.43,497800.0,19.6066,19.6143,19.5835,19.5835,497800.0
2011-03-29 12:00:00,25.44,25.46,25.43,25.45,194600.0,19.5912,19.6066,19.5835,19.5989,194600.0
2011-03-29 12:05:00,25.46,25.46,25.45,25.45,60300.0,19.6066,19.6066,19.5989,19.5989,60300.0
2011-03-29 12:10:00,25.45,25.46,25.45,25.46,70900.0,19.5989,19.6066,19.5989,19.6066,70900.0
2011-03-29 12:15:00,25.45,25.46,25.43,25.46,419300.0,19.5989,19.6066,19.5835,19.6066,419300.0
2011-03-29 12:20:00,25.46,25.46,25.44,25.44,144800.0,19.6066,19.6066,19.5912,19.5912,144800.0
2011-03-29 12:25:00,25.44,25.45,25.4,25.4,257800.0,19.5912,19.5989,19.5604,19.5604,257800.0
2011-03-29 12:30:00,25.41,25.41,25.4,25.4,177600.0,19.5681,19.5681,19.5604,19.5604,177600.0
2011-03-29 12:35:00,25.4,25.43,25.4,25.43,315000.0,19.5604,19.5835,19.5604,19.5835,315000.0
2011-03-29 12:40:00,25.42,25.43,25.4,25.41,230100.0,19.5758,19.5835,19.5604,19.5681,230100.0
2011-03-29 12:45:00,25.41,25.42,25.41,25.41,137100.0,19.5681,19.5758,19.5681,19.5681,137100.0
2011-03-29 12:50:00,25.41,25.44,25.41,25.43,259300.0,19.5681,19.5912,19.5681,19.5835,259300.0
2011-03-29 12:55:00,25.42,25.45,25.42,25.45,212800.0,19.5758,19.5989,19.5758,19.5989,212800.0
2011-03-29 13:00:00,25.44,25.46,25.44,25.44,289500.0,19.5912,19.6066,19.5912,19.5912,289500.0
2011-03-29 13:05:00,25.44,25.45,25.43,25.45,156400.0,19.5912,19.5989,19.5835,19.5989,156400.0
2011-03-29 13:10:00,25.44,25.45,25.44,25.45,76200.0,19.5912,19.5989,19.5912,19.5989,76200.0
2011-03-29 13:15:00,25.44,25.45,25.41,25.42,242600.0,19.5912,19.5989,19.5681,19.5758,242600.0
2011-03-29 13:20:00,25.42,25.43,25.41,25.43,464700.0,19.5758,19.5835,19.5681,19.5835,464700.0
2011-03-29 13:25:00,25.43,25.43,25.42,25.43,180900.0,19.5835,19.5835,19.5758,19.5835,180900.0
2011-03-29 13:30:00,25.43,25.43,25.42,25.43,99300.0,19.5835,19.5835,19.5758,19.5835,99300.0
2011-03-29 13:35:00,25.43,25.43,25.42,25.43,130200.0,19.5835,19.5835,19.5758,19.5835,130200.0
2011-03-29 13:40:00,25.43,25.43,25.41,25.42,354600.0,19.5835,19.5835,19.5681,19.5758,354600.0
2011-03-29 13:45:00,25.41,25.42,25.41,25.41,305900.0,19.5681,19.5758,19.5681,19.5681,305900.0
2011-03-29 13:50:00,25.42,25.42,25.4,25.42,883800.0,19.5758,19.5758,19.5604,19.5758,883800.0
2011-03-29 13:55:00,25.41,25.42,25.41,25.41,82700.0,19.5681,19.5758,19.5681,19.5681,82700.0
2011-03-29 14:00:00,25.42,25.43,25.4,25.41,738500.0,19.5758,19.5835,19.5604,19.5681,738500.0
2011-03-29 14:05:00,25.41,25.44,25.4,25.43,508700.0,19.5681,19.5912,19.5604,19.5835,508700.0
2011-03-29 14:10:00,25.44,25.44,25.42,25.42,157600.0,19.5912,19.5912,19.5758,19.5758,157600.0
2011-03-29 14:15:00,25.42,25.44,25.41,25.42,1112800.0,19.5758,19.5912,19.5681,19.5758,1112800.0
2011-03-29 14:20:00,25.42,25.43,25.41,25.42,1865400.0,19.5758,19.5835,19.5681,19.5758,1865400.0
2011-03-29 14:25:00,25.42,25.42,25.4,25.41,341200.0,19.5758,19.5758,19.5604,19.5681,341200.0
2011-03-29 14:30:00,25.4,25.44,25.4,25.44,1178500.0,19.5604,19.5912,19.5604,19.5912,1178500.0
2011-03-29 14:35:00,25.44,25.46,25.43,25.45,907500.0,19.5912,19.6066,19.5835,19.5989,907500.0
2011-03-29 14:40:00,25.45,25.47,25.45,25.46,449600.0,19.5989,19.6143,19.5989,19.6066,449600.0
2011-03-29 14:45:00,25.46,25.47,25.45,25.47,606000.0,19.6066,19.6143,19.5989,19.6143,606000.0
2011-03-29 14:50:00,25.47,25.49,25.46,25.49,271700.0,19.6143,19.6297,19.6066,19.6297,271700.0
2011-03-29 14:55:00,25.49,25.52,25.48,25.5,690400.0,19.6297,19.6528,19.622,19.6374,690400.0
2011-03-29 15:00:00,25.5,25.5,25.47,25.49,874100.0,19.6374,19.6374,19.6143,19.6297,874100.0
2011-03-29 15:05:00,25.49,25.49,25.46,25.46,382500.0,19.6297,19.6297,19.6066,19.6066,382500.0
2011-03-29 15:10:00,25.46,25.5,25.46,25.5,263800.0,19.6066,19.6374,19.6066,19.6374,263800.0
2011-03-29 15:15:00,25.5,25.52,25.49,25.51,358300.0,19.6374,19.6528,19.6297,19.6451,358300.0
2011-03-29 15:20:00,25.51,25.51,25.48,25.48,226600.0,19.6451,19.6451,19.622,19.622,226600.0
2011-03-29 15:25:00,25.48,25.49,25.46,25.46,248300.0,19.622,19.6297,19.6066,19.6066,248300.0
2011-03-29 15:30:00,25.47,25.5,25.46,25.46,703900.0,19.6143,19.6374,19.6066,19.6066,703900.0
2011-03-29 15:35:00,25.47,25.47,25.45,25.45,258400.0,19.6143,19.6143,19.5989,19.5989,258400.0
2011-03-29 15:40:00,25.45,25.46,25.43,25.45,599900.0,19.5989,19.6066,19.5835,19.5989,599900.0
2011-03-29 15:45:00,25.45,25.47,25.44,25.44,513600.0,19.5989,19.6143,19.5912,19.5912,513600.0
2011-03-29 15:50:00,25.44,25.49,25.44,25.49,617500.0,19.5912,19.6297,19.5912,19.6297,617500.0
2011-03-29 15:55:00,25.48,25.49,25.44,25.49,2421400.0,19.622,19.6297,19.5912,19.6297,2421400.0
2011-03-30 09:30:00,25.57,25.6,25.5,25.51,1151400.0,19.6913,19.7144,19.6374,19.6451,1151400.0
2011-03-30 09:35:00,25.5,25.57,25.5,25.55,775200.0,19.6374,19.6913,19.6374,19.6759,775200.0
2011-03-30 09:40:00,25.54,25.56,25.54,25.56,242600.0,19.6682,19.6836,19.6682,19.6836,242600.0
2011-03-30 09:45:00,25.56,25.62,25.55,25.61,585800.0,19.6836,19.7298,19.6759,19.7221,585800.0
2011-03-30 09:50:00,25.6,25.62,25.59,25.6,739800.0,19.7144,19.7298,19.7067,19.7144,739800.0
2011-03-30 09:55:00,25.6,25.65,25.59,25.65,593700.0,19.7144,19.7529,19.7067,19.7529,593700.0
2011-03-30 10:00:00,25.65,25.65,25.62,25.63,223100.0,19.7529,19.7529,19.7298,19.7375,223100.0
2011-03-30 10:05:00,25.63,25.63,25.56,25.57,361000.0,19.7375,19.7375,19.6836,19.6913,361000.0
2011-03-30 10:10:00,25.56,25.58,25.55,25.57,247300.0,19.6836,19.699,19.6759,19.6913,247300.0
2011-03-30 10:15:00,25.58,25.62,25.57,25.62,286800.0,19.699,19.7298,19.6913,19.7298,286800.0
2011-03-30 10:20:00,25.62,25.63,25.61,25.63,135800.0,19.7298,19.7375,19.7221,19.7375,135800.0
2011-03-30 10:25:00,25.62,25.65,25.62,25.64,421400.0,19.7298,19.7529,19.7298,19.7452,421400.0
2011-03-30 10:30:00,25.64,25.7,25.64,25.69,637700.0,19.7452,19.7914,19.7452,19.7837,637700.0
2011-03-30 10:35:00,25.68,25.69,25.67,25.69,417600.0,19.776,19.7837,19.7683,19.7837,417600.0
2011-03-30 10:40:00,25.69,25.7,25.67,25.68,1005500.0,19.7837,19.7914,19.7683,19.776,1005500.0
2011-03-30 10:45:00,25.68,25.69,25.66,25.67,347400.0,19.776,19.7837,19.7606,19.7683,347400.0
2011-03-30 10:50:00,25.67,25.68,25.66,25.68,196300.0,19.7683,19.776,19.7606,19.776,196300.0
2011-03-30 10:55:00,25.68,25.7,25.67,25.69,360900.0,19.776,19.7914,19.7683,19.7837,360900.0
2011-03-30 11:00:00,25.69,25.7,25.67,25.67,501300.0,19.7837,19.7914,19.7683,19.7683,501300.0
2011-03-30 11:05:00,25.67,25.68,25.67,25.67,166200.0,19.7683,19.776,19.7683,19.7683,166200.0
2011-03-30 11:10:00,25.68,25.68,25.66,25.66,274100.0,19.776,19.776,19.7606,19.7606,274100.0
2011-03-30 11:15:00,25.67,25.7,25.66,25.7,413200.0,19.7683,19.7914,19.7606,19.7914,413200.0
2011-03-30 11:20:00,25.7,25.71,25.69,25.69,449400.0,19.7914,19.7991,19.7837,19.7837,449400.0
2011-03-30 11:25:00,25.7,25.7,25.66,25.66,265800.0,19.7914,19.7914,19.7606,19.7606,265800.0
2011-03-30 11:30:00,25.66,25.68,25.65,25.65,382900.0,19.7606,19.776,19.7529,19.7529,382900.0
2011-03-30 11:35:00,25.66,25.7,25.66,25.7,357400.0,19.7606,19.7914,19.7606,19.7914,357400.0
2011-03-30 11:40:00,25.69,25.71,25.69,25.7,229800.0,19.7837,19.7991,19.7837,19.7914,229800.0
2011-03-30 11:45:00,25.71,25.71,25.67,25.68,256600.0,19.7991,19.7991,19.7683,19.776,256600.0
2011-03-30 11:50:00,25.68,25.68,25.67,25.67,110900.0,19.776,19.776,19.7683,19.7683,110900.0
2011-03-30 11:55:00,25.68,25.68,25.63,25.63,327900.0,19.776,19.776,19.7375,19.7375,327900.0
2011-03-30 12:00:00,25.64,25.64,25.62,25.64,674700.0,19.7452,19.7452,19.7298,19.7452,674700.0
2011-03-30 12:05:00,25.64,25.66,25.63,25.65,438000.0,19.7452,19.7606,19.7375,19.7529,438000.0
2011-03-30 12:10:00,25.65,25.67,25.65,25.66,535800.0,19.7529,19.7683,19.7529,19.7606,535800.0
2011-03-30 12:15:00,25.65,25.67,25.65,25.65,687400.0,19.7529,19.7683,19.7529,19.7529,687400.0
2011-03-30 12:20:00,25.65,25.66,25.63,25.65,523600.0,19.7529,19.7606,19.7375,19.7529,523600.0
2011-03-30 12:25:00,25.65,25.65,25.64,25.65,195700.0,19.7529,19.7529,19.7452,19.7529,195700.0
2011-03-30 12:30:00,25.64,25.65,25.63,25.63,184800.0,19.7452,19.7529,19.7375,19.7375,184800.0
2011-03-30 12:35:00,25.63,25.65,25.63,25.65,275600.0,19.7375,19.7529,19.7375,19.7529,275600.0
2011-03-30 12:40:00,25.65,25.65,25.64,25.64,139700.0,19.7529,19.7529,19.7452,19.7452,139700.0
2011-03-30 12:45:00,25.64,25.65,25.61,25.63,689100.0,19.7452,19.7529,19.7221,19.7375,689100.0
2011-03-30 12:50:00,25.64,25.65,25.62,25.63,395800.0,19.7452,19.7529,19.7298,19.7375,395800.0
2011-03-30 12:55:00,25.62,25.63,25.62,25.63,119900.0,19.7298,19.7375,19.7298,19.7375,119900.0
2011-03-30 13:00:00,25.62,25.65,25.61,25.64,348600.0,19.7298,19.7529,19.7221,19.7452,348600.0
2011-03-30 13:05:00,25.64,25.66,25.63,25.65,392800.0,19.7452,19.7606,19.7375,19.7529,392800.0
2011-03-30 13:10:00,25.66,25.67,25.65,25.67,255100.0,19.7606,19.7683,19.7529,19.7683,255100.0
2011-03-30 13:15:00,25.67,25.69,25.65,25.68,1028900.0,19.7683,19.7837,19.7529,19.776,1028900.0
2011-03-30 13:20:00,25.67,25.68,25.64,25.68,373700.0,19.7683,19.776,19.7452,19.776,373700.0
2011-03-30 13:25:00,25.67,25.68,25.64,25.65,348800.0,19.7683,19.776,19.7452,19.7529,348800.0
2011-03-30 13:30:00,25.64,25.69,25.64,25.68,508300.0,19.7452,19.7837,19.7452,19.776,508300.0
2011-03-30 13:35:00,25.68,25.71,25.68,25.71,275100.0,19.776,19.7991,19.776,19.7991,275100.0
2011-03-30 13:40:00,25.71,25.72,25.7,25.7,333300.0,19.7991,19.8068,19.7914,19.7914,333300.0
2011-03-30 13:45:00,25.71,25.71,25.68,25.69,197600.0,19.7991,19.7991,19.776,19.7837,197600.0
2011-03-30 13:50:00,25.69,25.69,25.67,25.67,142100.0,19.7837,19.7837,19.7683,19.7683,142100.0
2011-03-30 13:55:00,25.67,25.7,25.67,25.7,257400.0,19.7683,19.7914,19.7683,19.7914,257400.0
2011-03-30 14:00:00,25.69,25.71,25.67,25.69,374300.0,19.7837,19.7991,19.7683,19.7837,374300.0
2011-03-30 14:05:00,25.69,25.7,25.68,25.7,209700.0,19.7837,19.7914,19.776,19.7914,209700.0
2011-03-30 14:10:00,25.7,25.72,25.69,25.69,394100.0,19.7914,19.8068,19.7837,19.7837,394100.0
2011-03-30 14:15:00,25.7,25.7,25.69,25.7,112200.0,19.7914,19.7914,19.7837,19.7914,112200.0
2011-03-30 14:20:00,25.7,25.72,25.69,25.71,296500.0,19.7914,19.8068,19.7837,19.7991,296500.0
2011-03-30 14:25:00,25.7,25.71,25.69,25.7,307800.0,19.7914,19.7991,19.7837,19.7914,307800.0
2011-03-30 14:30:00,25.69,25.71,25.67,25.68,412900.0,19.7837,19.7991,19.7683,19.776,412900.0
2011-03-30 14:35:00,25.67,25.68,25.66,25.67,325300.0,19.7683,19.776,19.7606,19.7683,325300.0
2011-03-30 14:40:00,25.67,25.67,25.65,25.66,267700.0,19.7683,19.7683,19.7529,19.7606,267700.0
2011-03-30 14:45:00,25.66,25.66,25.64,25.65,360600.0,19.7606,19.7606,19.7452,19.7529,360600.0
2011-03-30 14:50:00,25.66,25.66,25.63,25.66,417800.0,19.7606,19.7606,19.7375,19.7606,417800.0
2011-03-30 14:55:00,25.65,25.69,25.65,25.67,378100.0,19.7529,19.7837,19.7529,19.7683,378100.0
2011-03-30 15:00:00,25.66,25.69,25.66,25.68,183800.0,19.7606,19.7837,19.7606,19.776,183800.0
2011-03-30 15:05:00,25.69,25.69,25.65,25.66,246600.0,19.7837,19.7837,19.7529,19.7606,246600.0
2011-03-30 15:10:00,25.65,25.66,25.64,25.65,413900.0,19.7529,19.7606,19.7452,19.7529,413900.0
2011-03-30 15:15:00,25.65,25.69,25.65,25.67,762800.0,19.7529,19.7837,19.7529,19.7683,762800.0
2011-03-30 15:20:00,25.67,25.69,25.65,25.65,746800.0,19.7683,19.7837,19.7529,19.7529,746800.0
2011-03-30 15:25:00,25.66,25.67,25.64,25.65,711700.0,19.7606,19.7683,19.7452,19.7529,711700.0
2011-03-30 15:30:00,25.65,25.67,25.63,25.66,505000.0,19.7529,19.7683,19.7375,19.7606,505000.0
2011-03-30 15:35:00,25.65,25.66,25.64,25.64,436800.0,19.7529,19.7606,19.7452,19.7452,436800.0
2011-03-30 15:40:00,25.64,25.65,25.64,25.64,191400.0,19.7452,19.7529,19.7452,19.7452,191400.0
2011-03-30 15:45:00,25.64,25.65,25.6,25.61,776700.0,19.7452,19.7529,19.7144,19.7221,776700.0
2011-03-30 15:50:00,25.61,25.62,25.58,25.61,1321000.0,19.7221,19.7298,19.699,19.7221,1321000.0
2011-03-30 15:55:00,25.62,25.63,25.57,25.58,1905700.0,19.7298,19.7375,19.6913,19.699,1905700.0
2011-03-31 09:30:00,25.63,25.68,25.52,25.54,999000.0,19.7375,19.776,19.6528,19.6682,999000.0
2011-03-31 09:35:00,25.54,25.65,25.53,25.61,526800.0,19.6682,19.7529,19.6605,19.7221,526800.0
2011-03-31 09:40:00,25.61,25.65,25.6,25.61,265500.0,19.7221,19.7529,19.7144,19.7221,265500.0
2011-03-31 09:45:00,25.61,25.62,25.57,25.57,331500.0,19.7221,19.7298,19.6913,19.6913,331500.0
2011-03-31 09:50:00,25.57,25.58,25.51,25.54,475600.0,19.6913,19.699,19.6451,19.6682,475600.0
2011-03-31 09:55:00,25.53,25.55,25.53,25.55,316900.0,19.6605,19.6759,19.6605,19.6759,316900.0
2011-03-31 10:00:00,25.54,25.58,25.54,25.55,420700.0,19.6682,19.699,19.6682,19.6759,420700.0
2011-03-31 10:05:00,25.55,25.6,25.55,25.6,288900.0,19.6759,19.7144,19.6759,19.7144,288900.0
2011-03-31 10:10:00,25.6,25.63,25.59,25.63,394000.0,19.7144,19.7375,19.7067,19.7375,394000.0
2011-03-31 10:15:00,25.63,25.63,25.57,25.6,568400.0,19.7375,19.7375,19.6913,19.7144,568400.0
2011-03-31 10:20:00,25.59,25.63,25.59,25.6,724700.0,19.7067,19.7375,19.7067,19.7144,724700.0
2011-03-31 10:25:00,25.6,25.62,25.57,25.58,396800.0,19.7144,19.7298,19.6913,19.699,396800.0
2011-03-31 10:30:00,25.58,25.59,25.57,25.59,211700.0,19.699,19.7067,19.6913,19.7067,211700.0
2011-03-31 10:35:00,25.59,25.59,25.57,25.57,465000.0,19.7067,19.7067,19.6913,19.6913,465000.0
2011-03-31 10:40:00,25.58,25.58,25.56,25.57,207900.0,19.699,19.699,19.6836,19.6913,207900.0
2011-03-31 10:45:00,25.57,25.57,25.55,25.56,214400.0,19.6913,19.6913,19.6759,19.6836,214400.0
2011-03-31 10:50:00,25.55,25.56,25.55,25.55,107600.0,19.6759,19.6836,19.6759,19.6759,107600.0
2011-03-31 10:55:00,25.55,25.56,25.54,25.56,451700.0,19.6759,19.6836,19.6682,19.6836,451700.0
2011-03-31 11:00:00,25.56,25.59,25.55,25.57,883700.0,19.6836,19.7067,19.6759,19.6913,883700.0
2011-03-31 11:05:00,25.58,25.61,25.57,25.59,610400.0,19.699,19.7221,19.6913,19.7067,610400.0
2011-03-31 11:10:00,25.59,25.61,25.59,25.59,307400.0,19.7067,19.7221,19.7067,19.7067,307400.0
2011-03-31 11:15:00,25.59,25.62,25.58,25.58,326300.0,19.7067,19.7298,19.699,19.699,326300.0
2011-03-31 11:20:00,25.59,25.59,25.54,25.55,446000.0,19.7067,19.7067,19.6682,19.6759,446000.0
2011-03-31 11:25:00,25.55,25.58,25.54,25.55,1177300.0,19.6759,19.699,19.6682,19.6759,1177300.0
2011-03-31 11:30:00,25.55,25.57,25.55,25.55,523600.0,19.6759,19.6913,19.6759,19.6759,523600.0
2011-03-31 11:35:00,25.55,25.56,25.51,25.52,958600.0,19.6759,19.6836,19.6451,19.6528,958600.0
2011-03-31 11:40:00,25.53,25.53,25.52,25.52,589600.0,19.6605,19.6605,19.6528,19.6528,589600.0
2011-03-31 11:45:00,25.53,25.53,25.51,25.51,348300.0,19.6605,19.6605,19.6451,19.6451,348300.0
2011-03-31 11:50:00,25.52,25.52,25.5,25.5,305600.0,19.6528,19.6528,19.6374,19.6374,305600.0
2011-03-31 11:55:00,25.51,25.51,25.5,25.5,155600.0,19.6451,19.6451,19.6374,19.6374,155600.0
2011-03-31 12:00:00,25.51,25.51,25.48,25.48,593500.0,19.6451,19.6451,19.622,19.622,593500.0
2011-03-31 12:05:00,25.48,25.49,25.48,25.49,132100.0,19.622,19.6297,19.622,19.6297,132100.0
2011-03-31 12:10:00,25.48,25.49,25.48,25.48,430300.0,19.622,19.6297,19.622,19.622,430300.0
2011-03-31 12:15:00,25.49,25.49,25.48,25.48,216800.0,19.6297,19.6297,19.622,19.622,216800.0
2011-03-31 12:20:00,25.48,25.51,25.48,25.5,749000.0,19.622,19.6451,19.622,19.6374,749000.0
2011-03-31 12:25:00,25.5,25.5,25.49,25.49,506800.0,19.6374,19.6374,19.6297,19.6297,506800.0
2011-03-31 12:30:00,25.5,25.5,25.49,25.49,272500.0,19.6374,19.6374,19.6297,19.6297,272500.0
2011-03-31 12:35:00,25.49,25.5,25.49,25.5,173100.0,19.6297,19.6374,19.6297,19.6374,173100.0
2011-03-31 12:40:00,25.49,25.5,25.48,25.49,439200.0,19.6297,19.6374,19.622,19.6297,439200.0
2011-03-31 12:45:00,25.49,25.49,25.46,25.47,634200.0,19.6297,19.6297,19.6066,19.6143,634200.0
2011-03-31 12:50:00,25.47,25.48,25.47,25.47,276400.0,19.6143,19.622,19.6143,19.6143,276400.0
2011-03-31 12:55:00,25.48,25.49,25.47,25.49,225700.0,19.622,19.6297,19.6143,19.6297,225700.0
2011-03-31 13:00:00,25.49,25.51,25.49,25.49,348600.0,19.6297,19.6451,19.6297,19.6297,348600.0
2011-03-31 13:05:00,25.49,25.5,25.48,25.49,214700.0,19.6297,19.6374,19.622,19.6297,214700.0
2011-03-31 13:10:00,25.49,25.49,25.48,25.48,142200.0,19.6297,19.6297,19.622,19.622,142200.0
2011-03-31 13:15:00,25.48,25.5,25.48,25.5,260600.0,19.622,19.6374,19.622,19.6374,260600.0
2011-03-31 13:20:00,25.5,25.51,25.47,25.48,1787100.0,19.6374,19.6451,19.6143,19.622,1787100.0
2011-03-31 13:25:00,25.48,25.48,25.46,25.46,419000.0,19.622,19.622,19.6066,19.6066,419000.0
2011-03-31 13:30:00,25.46,25.47,25.44,25.45,793800.0,19.6066,19.6143,19.5912,19.5989,793800.0
2011-03-31 13:35:00,25.45,25.45,25.43,25.44,1104100.0,19.5989,19.5989,19.5835,19.5912,1104100.0
2011-03-31 13:40:00,25.45,25.46,25.4,25.4,1617700.0,19.5989,19.6066,19.5604,19.5604,1617700.0
2011-03-31 13:45:00,25.41,25.43,25.4,25.42,499100.0,19.5681,19.5835,19.5604,19.5758,499100.0
2011-03-31 13:50:00,25.43,25.43,25.42,25.42,562700.0,19.5835,19.5835,19.5758,19.5758,562700.0
2011-03-31 13:55:00,25.42,25.43,25.41,25.42,362100.0,19.5758,19.5835,19.5681,19.5758,362100.0
2011-03-31 14:00:00,25.42,25.42,25.41,25.42,128300.0,19.5758,19.5758,19.5681,19.5758,128300.0
2011-03-31 14:05:00,25.42,25.43,25.41,25.43,378700.0,19.5758,19.5835,19.5681,19.5835,378700.0
2011-03-31 14:10:00,25.43,25.44,25.41,25.43,628500.0,19.5835,19.5912,19.5681,19.5835,628500.0
2011-03-31 14:15:00,25.42,25.43,25.41,25.41,436000.0,19.5758,19.5835,19.5681,19.5681,436000.0
2011-03-31 14:20:00,25.41,25.42,25.39,25.39,711600.0,19.5681,19.5758,19.5527,19.5527,711600.0
2011-03-31 14:25:00,25.4,25.4,25.36,25.36,1170500.0,19.5604,19.5604,19.5296,19.5296,1170500.0
2011-03-31 14:30:00,25.37,25.4,25.36,25.38,2517200.0,19.5373,19.5604,19.5296,19.545,2517200.0
2011-03-31 14:35:00,25.39,25.45,25.38,25.45,2149700.0,19.5527,19.5989,19.545,19.5989,2149700.0
2011-03-31 14:40:00,25.45,25.45,25.41,25.41,751200.0,19.5989,19.5989,19.5681,19.5681,751200.0
2011-03-31 14:45:00,25.41,25.44,25.4,25.43,615800.0,19.5681,19.5912,19.5604,19.5835,615800.0
2011-03-31 14:50:00,25.43,25.46,25.42,25.45,2016200.0,19.5835,19.6066,19.5758,19.5989,2016200.0
2011-03-31 14:55:00,25.46,25.5,25.45,25.5,646100.0,19.6066,19.6374,19.5989,19.6374,646100.0
2011-03-31 15:00:00,25.49,25.52,25.48,25.51,1242300.0,19.6297,19.6528,19.622,19.6451,1242300.0
2011-03-31 15:05:00,25.51,25.55,25.5,25.53,837700.0,19.6451,19.6759,19.6374,19.6605,837700.0
2011-03-31 15:10:00,25.52,25.53,25.49,25.49,508200.0,19.6528,19.6605,19.6297,19.6297,508200.0
2011-03-31 15:15:00,25.5,25.5,25.48,25.49,674200.0,19.6374,19.6374,19.622,19.6297,674200.0
2011-03-31 15:20:00,25.49,25.5,25.48,25.49,909900.0,19.6297,19.6374,19.622,19.6297,909900.0
2011-03-31 15:25:00,25.49,25.51,25.48,25.51,944500.0,19.6297,19.6451,19.622,19.6451,944500.0
2011-03-31 15:30:00,25.51,25.51,25.48,25.49,862000.0,19.6451,19.6451,19.622,19.6297,862000.0
2011-03-31 15:35:00,25.49,25.49,25.46,25.48,1332400.0,19.6297,19.6297,19.6066,19.622,1332400.0
2011-03-31 15:40:00,25.49,25.51,25.47,25.5,874700.0,19.6297,19.6451,19.6143,19.6374,874700.0
2011-03-31 15:45:00,25.51,25.51,25.47,25.48,2063500.0,19.6451,19.6451,19.6143,19.622,2063500.0
2011-03-31 15:50:00,25.48,25.49,25.45,25.47,1754600.0,19.622,19.6297,19.5989,19.6143,1754600.0
2011-03-31 15:55:00,25.48,25.5,25.36,25.36,4636800.0,19.622,19.6374,19.5296,19.5296,4636800.0
2011-04-01 09:30:00,25.55,25.55,25.39,25.4,2104400.0,19.6759,19.6759,19.5527,19.5604,2104400.0
2011-04-01 09:35:00,25.4,25.43,25.39,25.42,578800.0,19.5604,19.5835,19.5527,19.5758,578800.0
2011-04-01 09:40:00,25.41,25.43,25.4,25.42,761900.0,19.5681,19.5835,19.5604,19.5758,761900.0
2011-04-01 09:45:00,25.42,25.42,25.34,25.35,1400400.0,19.5758,19.5758,19.5142,19.5219,1400400.0
2011-04-01 09:50:00,25.35,25.36,25.33,25.35,627500.0,19.5219,19.5296,19.5065,19.5219,627500.0
2011-04-01 09:55:00,25.35,25.37,25.34,25.35,568600.0,19.5219,19.5373,19.5142,19.5219,568600.0
2011-04-01 10:00:00,25.35,25.4,25.34,25.4,578700.0,19.5219,19.5604,19.5142,19.5604,578700.0
2011-04-01 10:05:00,25.4,25.46,25.39,25.4,844600.0,19.5604,19.6066,19.5527,19.5604,844600.0
2011-04-01 10:10:00,25.39,25.4,25.37,25.37,636800.0,19.5527,19.5604,19.5373,19.5373,636800.0
2011-04-01 10:15:00,25.38,25.38,25.36,25.37,698200.0,19.545,19.545,19.5296,19.5373,698200.0
2011-04-01 10:20:00,25.37,25.39,25.36,25.39,678100.0,19.5373,19.5527,19.5296,19.5527,678100.0
2011-04-01 10:25:00,25.39,25.39,25.38,25.39,251100.0,19.5527,19.5527,19.545,19.5527,251100.0
2011-04-01 10:30:00,25.39,25.39,25.38,25.38,741500.0,19.5527,19.5527,19.545,19.545,741500.0
2011-04-01 10:35:00,25.39,25.39,25.35,25.35,940500.0,19.5527,19.5527,19.5219,19.5219,940500.0
2011-04-01 10:40:00,25.35,25.38,25.34,25.37,837900.0,19.5219,19.545,19.5142,19.5373,837900.0
2011-04-01 10:45:00,25.37,25.37,25.35,25.36,420700.0,19.5373,19.5373,19.5219,19.5296,420700.0
2011-04-01 10:50:00,25.35,25.36,25.32,25.34,1786500.0,19.5219,19.5296,19.4988,19.5142,1786500.0
2011-04-01 10:55:00,25.34,25.35,25.31,25.35,1183500.0,19.5142,19.5219,19.4911,19.5219,1183500.0
2011-04-01 11:00:00,25.35,25.37,25.34,25.35,781800.0,19.5219,19.5373,19.5142,19.5219,781800.0
2011-04-01 11:05:00,25.35,25.36,25.31,25.32,2335300.0,19.5219,19.5296,19.4911,19.4988,2335300.0
2011-04-01 11:10:00,25.31,25.35,25.31,25.34,1397300.0,19.4911,19.5219,19.4911,19.5142,1397300.0
2011-04-01 11:15:00,25.35,25.38,25.34,25.35,1317300.0,19.5219,19.545,19.5142,19.5219,1317300.0
2011-04-01 11:20:00,25.35,25.4,25.35,25.38,697200.0,19.5219,19.5604,19.5219,19.545,697200.0
2011-04-01 11:25:00,25.38,25.44,25.37,25.44,1269400.0,19.545,19.5912,19.5373,19.5912,1269400.0
2011-04-01 11:30:00,25.44,25.46,25.39,25.45,1700700.0,19.5912,19.6066,19.5527,19.5989,1700700.0
2011-04-01 11:35:00,25.46,25.47,25.43,25.45,1256900.0,19.6066,19.6143,19.5835,19.5989,1256900.0
2011-04-01 11:40:00,25.44,25.46,25.43,25.45,632900.0,19.5912,19.6066,19.5835,19.5989,632900.0
2011-04-01 11:45:00,25.45,25.46,25.43,25.44,1277900.0,19.5989,19.6066,19.5835,19.5912,1277900.0
2011-04-01 11:50:00,25.43,25.45,25.43,25.43,311300.0,19.5835,19.5989,19.5835,19.5835,311300.0
2011-04-01 11:55:00,25.43,25.47,25.43,25.45,492200.0,19.5835,19.6143,19.5835,19.5989,492200.0
2011-04-01 12:00:00,25.45,25.46,25.41,25.41,528400.0,19.5989,19.6066,19.5681,19.5681,528400.0
2011-04-01 12:05:00,25.41,25.44,25.41,25.43,482100.0,19.5681,19.5912,19.5681,19.5835,482100.0
2011-04-01 12:10:00,25.43,25.46,25.43,25.46,428000.0,19.5835,19.6066,19.5835,19.6066,428000.0
2011-04-01 12:15:00,25.45,25.47,25.45,25.46,184600.0,19.5989,19.6143,19.5989,19.6066,184600.0
2011-04-01 12:20:00,25.46,25.47,25.44,25.44,278600.0,19.6066,19.6143,19.5912,19.5912,278600.0
2011-04-01 12:25:00,25.44,25.45,25.44,25.44,234500.0,19.5912,19.5989,19.5912,19.5912,234500.0
2011-04-01 12:30:00,25.44,25.45,25.4,25.41,779600.0,19.5912,19.5989,19.5604,19.5681,779600.0
2011-04-01 12:35:00,25.41,25.44,25.4,25.43,559800.0,19.5681,19.5912,19.5604,19.5835,559800.0
2011-04-01 12:40:00,25.43,25.44,25.42,25.42,257200.0,19.5835,19.5912,19.5758,19.5758,257200.0
2011-04-01 12:45:00,25.42,25.44,25.42,25.43,510400.0,19.5758,19.5912,19.5758,19.5835,510400.0
2011-04-01 12:50:00,25.43,25.44,25.42,25.42,286400.0,19.5835,19.5912,19.5758,19.5758,286400.0
2011-04-01 12:55:00,25.43,25.43,25.42,25.42,141200.0,19.5835,19.5835,19.5758,19.5758,141200.0
2011-04-01 13:00:00,25.42,25.43,25.42,25.42,197800.0,19.5758,19.5835,19.5758,19.5758,197800.0
2011-04-01 13:05:00,25.42,25.43,25.41,25.41,251200.0,19.5758,19.5835,19.5681,19.5681,251200.0
2011-04-01 13:10:00,25.41,25.42,25.39,25.4,638900.0,19.5681,19.5758,19.5527,19.5604,638900.0
2011-04-01 13:15:00,25.4,25.41,25.4,25.41,752700.0,19.5604,19.5681,19.5604,19.5681,752700.0
2011-04-01 13:20:00,25.4,25.43,25.4,25.41,1219000.0,19.5604,19.5835,19.5604,19.5681,1219000.0
2011-04-01 13:25:00,25.41,25.43,25.4,25.42,1515500.0,19.5681,19.5835,19.5604,19.5758,1515500.0
2011-04-01 13:30:00,25.42,25.44,25.42,25.43,1380400.0,19.5758,19.5912,19.5758,19.5835,1380400.0
2011-04-01 13:35:00,25.42,25.44,25.41,25.44,912600.0,19.5758,19.5912,19.5681,19.5912,912600.0
2011-04-01 13:40:00,25.43,25.44,25.42,25.43,409200.0,19.5835,19.5912,19.5758,19.5835,409200.0
2011-04-01 13:45:00,25.42,25.44,25.42,25.44,197800.0,19.5758,19.5912,19.5758,19.5912,197800.0
2011-04-01 13:50:00,25.44,25.44,25.43,25.44,89200.0,19.5912,19.5912,19.5835,19.5912,89200.0
2011-04-01 13:55:00,25.44,25.45,25.43,25.43,528400.0,19.5912,19.5989,19.5835,19.5835,528400.0
2011-04-01 14:00:00,25.44,25.44,25.42,25.42,501200.0,19.5912,19.5912,19.5758,19.5758,501200.0
2011-04-01 14:05:00,25.42,25.44,25.42,25.42,551000.0,19.5758,19.5912,19.5758,19.5758,551000.0
2011-04-01 14:10:00,25.43,25.45,25.42,25.44,255700.0,19.5835,19.5989,19.5758,19.5912,255700.0
2011-04-01 14:15:00,25.45,25.45,25.44,25.44,87000.0,19.5989,19.5989,19.5912,19.5912,87000.0
2011-04-01 14:20:00,25.45,25.45,25.43,25.44,243000.0,19.5989,19.5989,19.5835,19.5912,243000.0
2011-04-01 14:25:00,25.44,25.45,25.43,25.44,641600.0,19.5912,19.5989,19.5835,19.5912,641600.0
2011-04-01 14:30:00,25.45,25.45,25.44,25.45,346600.0,19.5989,19.5989,19.5912,19.5989,346600.0
2011-04-01 14:35:00,25.45,25.46,25.44,25.46,161900.0,19.5989,19.6066,19.5912,19.6066,161900.0
2011-04-01 14:40:00,25.45,25.46,25.42,25.42,373600.0,19.5989,19.6066,19.5758,19.5758,373600.0
2011-04-01 14:45:00,25.43,25.43,25.39,25.4,1245800.0,19.5835,19.5835,19.5527,19.5604,1245800.0
2011-04-01 14:50:00,25.4,25.44,25.4,25.43,610300.0,19.5604,19.5912,19.5604,19.5835,610300.0
2011-04-01 14:55:00,25.42,25.47,25.42,25.46,975300.0,19.5758,19.6143,19.5758,19.6066,975300.0
2011-04-01 15:00:00,25.46,25.46,25.41,25.42,837400.0,19.6066,19.6066,19.5681,19.5758,837400.0
2011-04-01 15:05:00,25.43,25.43,25.4,25.4,891600.0,19.5835,19.5835,19.5604,19.5604,891600.0
2011-04-01 15:10:00,25.4,25.42,25.39,25.4,880400.0,19.5604,19.5758,19.5527,19.5604,880400.0
2011-04-01 15:15:00,25.41,25.41,25.35,25.36,1353100.0,19.5681,19.5681,19.5219,19.5296,1353100.0
2011-04-01 15:20:00,25.36,25.37,25.34,25.36,677100.0,19.5296,19.5373,19.5142,19.5296,677100.0
2011-04-01 15:25:00,25.37,25.39,25.35,25.39,627800.0,19.5373,19.5527,19.5219,19.5527,627800.0
2011-04-01 15:30:00,25.39,25.41,25.39,25.39,322300.0,19.5527,19.5681,19.5527,19.5527,322300.0
2011-04-01 15:35:00,25.39,25.4,25.35,25.38,1315100.0,19.5527,19.5604,19.5219,19.545,1315100.0
2011-04-01 15:40:00,25.38,25.4,25.37,25.4,431500.0,19.545,19.5604,19.5373,19.5604,431500.0
2011-04-01 15:45:00,25.4,25.41,25.38,25.39,683500.0,19.5604,19.5681,19.545,19.5527,683500.0
2011-04-01 15:50:00,25.39,25.43,25.39,25.43,1023700.0,19.5527,19.5835,19.5527,19.5835,1023700.0
2011-04-01 15:55:00,25.43,25.48,25.42,25.47,1833000.0,19.5835,19.622,19.5758,19.6143,1833000.0
2011-04-04 09:30:00,25.45,25.5,25.41,25.46,1238000.0,19.5989,19.6374,19.5681,19.6066,1238000.0
2011-04-04 09:35:00,25.47,25.51,25.46,25.5,727800.0,19.6143,19.6451,19.6066,19.6374,727800.0
2011-04-04 09:40:00,25.49,25.51,25.47,25.48,513200.0,19.6297,19.6451,19.6143,19.622,513200.0
2011-04-04 09:45:00,25.48,25.48,25.45,25.46,792000.0,19.622,19.622,19.5989,19.6066,792000.0
2011-04-04 09:50:00,25.46,25.52,25.45,25.51,1113700.0,19.6066,19.6528,19.5989,19.6451,1113700.0
2011-04-04 09:55:00,25.52,25.53,25.5,25.52,428300.0,19.6528,19.6605,19.6374,19.6528,428300.0
2011-04-04 10:00:00,25.52,25.54,25.49,25.53,946400.0,19.6528,19.6682,19.6297,19.6605,946400.0
2011-04-04 10:05:00,25.52,25.53,25.51,25.52,247400.0,19.6528,19.6605,19.6451,19.6528,247400.0
2011-04-04 10:10:00,25.51,25.58,25.51,25.56,1206800.0,19.6451,19.699,19.6451,19.6836,1206800.0
2011-04-04 10:15:00,25.56,25.59,25.56,25.59,431400.0,19.6836,19.7067,19.6836,19.7067,431400.0
2011-04-04 10:20:00,25.59,25.63,25.58,25.63,556700.0,19.7067,19.7375,19.699,19.7375,556700.0
2011-04-04 10:25:00,25.63,25.66,25.62,25.64,920600.0,19.7375,19.7606,19.7298,19.7452,920600.0
2011-04-04 10:30:00,25.63,25.65,25.62,25.63,426000.0,19.7375,19.7529,19.7298,19.7375,426000.0
2011-04-04 10:35:00,25.62,25.63,25.59,25.61,607200.0,19.7298,19.7375,19.7067,19.7221,607200.0
2011-04-04 10:40:00,25.6,25.63,25.6,25.61,552500.0,19.7144,19.7375,19.7144,19.7221,552500.0
2011-04-04 10:45:00,25.61,25.61,25.59,25.61,716200.0,19.7221,19.7221,19.7067,19.7221,716200.0
2011-04-04 10:50:00,25.61,25.62,25.6,25.61,337500.0,19.7221,19.7298,19.7144,19.7221,337500.0
2011-04-04 10:55:00,25.6,25.61,25.59,25.6,622800.0,19.7144,19.7221,19.7067,19.7144,622800.0
2011-04-04 11:00:00,25.6,25.6,25.58,25.58,227400.0,19.7144,19.7144,19.699,19.699,227400.0
2011-04-04 11:05:00,25.58,25.6,25.58,25.6,346400.0,19.699,19.7144,19.699,19.7144,346400.0
2011-04-04 11:10:00,25.6,25.6,25.58,25.58,352400.0,19.7144,19.7144,19.699,19.699,352400.0
2011-04-04 11:15:00,25.58,25.6,25.58,25.6,599900.0,19.699,19.7144,19.699,19.7144,599900.0
2011-04-04 11:20:00,25.59,25.6,25.58,25.59,281400.0,19.7067,19.7144,19.699,19.7067,281400.0
2011-04-04 11:25:00,25.58,25.6,25.58,25.6,261300.0,19.699,19.7144,19.699,19.7144,261300.0
2011-04-04 11:30:00,25.6,25.62,25.59,25.62,214700.0,19.7144,19.7298,19.7067,19.7298,214700.0
2011-04-04 11:35:00,25.62,25.64,25.61,25.64,337900.0,19.7298,19.7452,19.7221,19.7452,337900.0
2011-04-04 11:40:00,25.63,25.65,25.63,25.64,193000.0,19.7375,19.7529,19.7375,19.7452,193000.0
2011-04-04 11:45:00,25.65,25.65,25.63,25.64,249800.0,19.7529,19.7529,19.7375,19.7452,249800.0
2011-04-04 11:50:00,25.63,25.64,25.63,25.63,113800.0,19.7375,19.7452,19.7375,19.7375,113800.0
2011-04-04 11:55:00,25.64,25.64,25.62,25.63,290100.0,19.7452,19.7452,19.7298,19.7375,290100.0
2011-04-04 12:00:00,25.62,25.64,25.62,25.64,182900.0,19.7298,19.7452,19.7298,19.7452,182900.0
2011-04-04 12:05:00,25.64,25.66,25.63,25.65,624800.0,19.7452,19.7606,19.7375,19.7529,624800.0
2011-04-04 12:10:00,25.65,25.66,25.63,25.64,356200.0,19.7529,19.7606,19.7375,19.7452,356200.0
2011-04-04 12:15:00,25.64,25.65,25.62,25.63,298200.0,19.7452,19.7529,19.7298,19.7375,298200.0
2011-04-04 12:20:00,25.63,25.63,25.62,25.63,197600.0,19.7375,19.7375,19.7298,19.7375,197600.0
2011-04-04 12:25:00,25.62,25.63,25.62,25.63,176900.0,19.7298,19.7375,19.7298,19.7375,176900.0
2011-04-04 12:30:00,25.63,25.63,25.59,25.59,406400.0,19.7375,19.7375,19.7067,19.7067,406400.0
2011-04-04 12:35:00,25.58,25.6,25.58,25.59,367700.0,19.699,19.7144,19.699,19.7067,367700.0
2011-04-04 12:40:00,25.59,25.6,25.58,25.58,129100.0,19.7067,19.7144,19.699,19.699,129100.0
2011-04-04 12:45:00,25.58,25.59,25.56,25.57,360600.0,19.699,19.7067,19.6836,19.6913,360600.0
2011-04-04 12:50:00,25.58,25.58,25.56,25.56,299700.0,19.699,19.699,19.6836,19.6836,299700.0
2011-04-04 12:55:00,25.57,25.58,25.56,25.57,86400.0,19.6913,19.699,19.6836,19.6913,86400.0
2011-04-04 13:00:00,25.58,25.58,25.57,25.57,100700.0,19.699,19.699,19.6913,19.6913,100700.0
2011-04-04 13:05:00,25.58,25.58,25.57,25.58,80800.0,19.699,19.699,19.6913,19.699,80800.0
2011-04-04 13:10:00,25.58,25.58,25.57,25.57,147200.0,19.699,19.699,19.6913,19.6913,147200.0
2011-04-04 13:15:00,25.58,25.59,25.56,25.56,282700.0,19.699,19.7067,19.6836,19.6836,282700.0
2011-04-04 13:20:00,25.56,25.57,25.54,25.55,245000.0,19.6836,19.6913,19.6682,19.6759,245000.0
2011-04-04 13:25:00,25.55,25.56,25.54,25.55,329400.0,19.6759,19.6836,19.6682,19.6759,329400.0
2011-04-04 13:30:00,25.55,25.56,25.53,25.54,147400.0,19.6759,19.6836,19.6605,19.6682,147400.0
2011-04-04 13:35:00,25.54,25.55,25.53,25.55,419800.0,19.6682,19.6759,19.6605,19.6759,419800.0
2011-04-04 13:40:00,25.54,25.55,25.52,25.54,202700.0,19.6682,19.6759,19.6528,19.6682,202700.0
2011-04-04 13:45:00,25.54,25.55,25.53,25.53,280900.0,19.6682,19.6759,19.6605,19.6605,280900.0
2011-04-04 13:50:00,25.53,25.54,25.5,25.5,405300.0,19.6605,19.6682,19.6374,19.6374,405300.0
2011-04-04 13:55:00,25.5,25.51,25.5,25.5,89100.0,19.6374,19.6451,19.6374,19.6374,89100.0
2011-04-04 14:00:00,25.51,25.53,25.5,25.53,233100.0,19.6451,19.6605,19.6374,19.6605,233100.0
2011-04-04 14:05:00,25.53,25.55,25.52,25.53,232400.0,19.6605,19.6759,19.6528,19.6605,232400.0
2011-04-04 14:10:00,25.53,25.54,25.51,25.51,223100.0,19.6605,19.6682,19.6451,19.6451,223100.0
2011-04-04 14:15:00,25.52,25.52,25.49,25.49,196500.0,19.6528,19.6528,19.6297,19.6297,196500.0
2011-04-04 14:20:00,25.49,25.5,25.48,25.48,196100.0,19.6297,19.6374,19.622,19.622,196100.0
2011-04-04 14:25:00,25.48,25.49,25.47,25.49,392400.0,19.622,19.6297,19.6143,19.6297,392400.0
2011-04-04 14:30:00,25.48,25.53,25.48,25.53,335200.0,19.622,19.6605,19.622,19.6605,335200.0
2011-04-04 14:35:00,25.53,25.53,25.52,25.53,199400.0,19.6605,19.6605,19.6528,19.6605,199400.0
2011-04-04 14:40:00,25.53,25.53,25.52,25.53,141800.0,19.6605,19.6605,19.6528,19.6605,141800.0
2011-04-04 14:45:00,25.53,25.53,25.51,25.51,185600.0,19.6605,19.6605,19.6451,19.6451,185600.0
2011-04-04 14:50:00,25.52,25.53,25.51,25.53,208000.0,19.6528,19.6605,19.6451,19.6605,208000.0
2011-04-04 14:55:00,25.53,25.53,25.52,25.53,223100.0,19.6605,19.6605,19.6528,19.6605,223100.0
2011-04-04 15:00:00,25.53,25.53,25.46,25.47,770300.0,19.6605,19.6605,19.6066,19.6143,770300.0
2011-04-04 15:05:00,25.47,25.48,25.41,25.43,962300.0,19.6143,19.622,19.5681,19.5835,962300.0
2011-04-04 15:10:00,25.43,25.45,25.42,25.45,541000.0,19.5835,19.5989,19.5758,19.5989,541000.0
2011-04-04 15:15:00,25.45,25.48,25.44,25.46,304900.0,19.5989,19.622,19.5912,19.6066,304900.0
2011-04-04 15:20:00,25.46,25.47,25.46,25.46,139800.0,19.6066,19.6143,19.6066,19.6066,139800.0
2011-04-04 15:25:00,25.46,25.52,25.46,25.52,524000.0,19.6066,19.6528,19.6066,19.6528,524000.0
2011-04-04 15:30:00,25.52,25.54,25.51,25.52,579400.0,19.6528,19.6682,19.6451,19.6528,579400.0
2011-04-04 15:35:00,25.53,25.54,25.51,25.54,340100.0,19.6605,19.6682,19.6451,19.6682,340100.0
2011-04-04 15:40:00,25.53,25.57,25.53,25.56,522000.0,19.6605,19.6913,19.6605,19.6836,522000.0
2011-04-04 15:45:00,25.55,25.56,25.55,25.55,630000.0,19.6759,19.6836,19.6759,19.6759,630000.0
2011-04-04 15:50:00,25.56,25.58,25.52,25.52,1037500.0,19.6836,19.699,19.6528,19.6528,1037500.0
2011-04-04 15:55:00,25.53,25.54,25.52,25.54,1614700.0,19.6605,19.6682,19.6528,19.6682,1614700.0
2011-04-05 09:30:00,25.82,26.05,25.77,26.02,4823200.0,19.8838,20.061,19.8453,20.0379,4823200.0
2011-04-05 09:35:00,26.03,26.18,26.02,26.03,4435900.0,20.0456,20.1611,20.0379,20.0456,4435900.0
2011-04-05 09:40:00,26.03,26.05,25.95,25.97,3205900.0,20.0456,20.061,19.984,19.9994,3205900.0
2011-04-05 09:45:00,25.96,26.0,25.92,25.93,1477800.0,19.9917,20.0225,19.9609,19.9686,1477800.0
2011-04-05 09:50:00,25.92,25.97,25.88,25.92,2064400.0,19.9609,19.9994,19.9301,19.9609,2064400.0
2011-04-05 09:55:00,25.92,25.95,25.88,25.88,776900.0,19.9609,19.984,19.9301,19.9301,776900.0
2011-04-05 10:00:00,25.88,25.9,25.84,25.84,1711000.0,19.9301,19.9455,19.8993,19.8993,1711000.0
2011-04-05 10:05:00,25.85,25.9,25.84,25.88,1160100.0,19.907,19.9455,19.8993,19.9301,1160100.0
2011-04-05 10:10:00,25.88,25.96,25.88,25.88,1009400.0,19.9301,19.9917,19.9301,19.9301,1009400.0
2011-04-05 10:15:00,25.88,25.89,25.82,25.82,802700.0,19.9301,19.9378,19.8838,19.8838,802700.0
2011-04-05 10:20:00,25.82,25.87,25.81,25.83,925400.0,19.8838,19.9224,19.8761,19.8916,925400.0
2011-04-05 10:25:00,25.84,25.87,25.83,25.87,820800.0,19.8993,19.9224,19.8916,19.9224,820800.0
2011-04-05 10:30:00,25.87,25.9,25.83,25.84,991800.0,19.9224,19.9455,19.8916,19.8993,991800.0
2011-04-05 10:35:00,25.84,25.85,25.75,25.8,1931200.0,19.8993,19.907,19.8299,19.8684,1931200.0
2011-04-05 10:40:00,25.81,25.88,25.8,25.87,1408600.0,19.8761,19.9301,19.8684,19.9224,1408600.0
2011-04-05 10:45:00,25.88,25.95,25.88,25.94,1334300.0,19.9301,19.984,19.9301,19.9763,1334300.0
2011-04-05 10:50:00,25.93,25.96,25.91,25.95,730200.0,19.9686,19.9917,19.9532,19.984,730200.0
2011-04-05 10:55:00,25.94,25.95,25.92,25.94,1058000.0,19.9763,19.984,19.9609,19.9763,1058000.0
2011-04-05 11:00:00,25.94,25.97,25.94,25.96,751000.0,19.9763,19.9994,19.9763,19.9917,751000.0
2011-04-05 11:05:00,25.97,26.0,25.96,25.99,767800.0,19.9994,20.0225,19.9917,20.0148,767800.0
2011-04-05 11:10:00,25.99,26.02,25.97,26.01,760800.0,20.0148,20.0379,19.9994,20.0302,760800.0
2011-04-05 11:15:00,26.0,26.07,26.0,26.06,2285800.0,20.0225,20.0764,20.0225,20.0687,2285800.0
2011-04-05 11:20:00,26.06,26.07,26.05,26.05,794600.0,20.0687,20.0764,20.061,20.061,794600.0
2011-04-05 11:25:00,26.05,26.06,26.04,26.05,902600.0,20.061,20.0687,20.0533,20.061,902600.0
2011-04-05 11:30:00,26.05,26.06,25.99,26.0,1439100.0,20.061,20.0687,20.0148,20.0225,1439100.0
2011-04-05 11:35:00,26.0,26.01,25.98,26.0,611400.0,20.0225,20.0302,20.0071,20.0225,611400.0
2011-04-05 11:40:00,25.99,26.03,25.99,26.03,560300.0,20.0148,20.0456,20.0148,20.0456,560300.0
2011-04-05 11:45:00,26.02,26.03,26.0,26.01,558700.0,20.0379,20.0456,20.0225,20.0302,558700.0
2011-04-05 11:50:00,26.0,26.02,25.98,26.02,469900.0,20.0225,20.0379,20.0071,20.0379,469900.0
2011-04-05 11:55:00,26.01,26.03,25.98,26.0,1258200.0,20.0302,20.0456,20.0071,20.0225,1258200.0
2011-04-05 12:00:00,26.0,26.0,25.97,25.98,346200.0,20.0225,20.0225,19.9994,20.0071,346200.0
2011-04-05 12:05:00,25.97,25.98,25.93,25.94,460700.0,19.9994,20.0071,19.9686,19.9763,460700.0
2011-04-05 12:10:00,25.94,25.96,25.93,25.95,454000.0,19.9763,19.9917,19.9686,19.984,454000.0
2011-04-05 12:15:00,25.95,25.96,25.93,25.93,161000.0,19.984,19.9917,19.9686,19.9686,161000.0
2011-04-05 12:20:00,25.93,25.97,25.93,25.96,475600.0,19.9686,19.9994,19.9686,19.9917,475600.0
2011-04-05 12:25:00,25.96,25.97,25.94,25.95,155300.0,19.9917,19.9994,19.9763,19.984,155300.0
2011-04-05 12:30:00,25.95,25.95,25.91,25.91,207100.0,19.984,19.984,19.9532,19.9532,207100.0
2011-04-05 12:35:00,25.92,25.92,25.9,25.9,449000.0,19.9609,19.9609,19.9455,19.9455,449000.0
2011-04-05 12:40:00,25.9,25.92,25.89,25.92,482100.0,19.9455,19.9609,19.9378,19.9609,482100.0
2011-04-05 12:45:00,25.91,25.93,25.91,25.92,364700.0,19.9532,19.9686,19.9532,19.9609,364700.0
2011-04-05 12:50:00,25.91,25.94,25.91,25.93,476600.0,19.9532,19.9763,19.9532,19.9686,476600.0
2011-04-05 12:55:00,25.94,25.99,25.93,25.99,487900.0,19.9763,20.0148,19.9686,20.0148,487900.0
2011-04-05 13:00:00,25.99,26.0,25.97,25.97,341800.0,20.0148,20.0225,19.9994,19.9994,341800.0
2011-04-05 13:05:00,25.97,25.98,25.96,25.96,234200.0,19.9994,20.0071,19.9917,19.9917,234200.0
2011-04-05 13:10:00,25.96,25.98,25.96,25.98,150100.0,19.9917,20.0071,19.9917,20.0071,150100.0
2011-04-05 13:15:00,25.98,26.0,25.97,25.97,258500.0,20.0071,20.0225,19.9994,19.9994,258500.0
2011-04-05 13:20:00,25.97,25.98,25.95,25.96,410400.0,19.9994,20.0071,19.984,19.9917,410400.0
2011-04-05 13:25:00,25.95,25.96,25.93,25.94,337800.0,19.984,19.9917,19.9686,19.9763,337800.0
2011-04-05 13:30:00,25.93,25.98,25.93,25.97,375100.0,19.9686,20.0071,19.9686,19.9994,375100.0
2011-04-05 13:35:00,25.96,25.97,25.94,25.95,135400.0,19.9917,19.9994,19.9763,19.984,135400.0
2011-04-05 13:40:00,25.95,25.95,25.93,25.94,158100.0,19.984,19.984,19.9686,19.9763,158100.0
2011-04-05 13:45:00,25.94,25.94,25.91,25.91,294800.0,19.9763,19.9763,19.9532,19.9532,294800.0
2011-04-05 13:50:00,25.91,25.93,25.91,25.91,332500.0,19.9532,19.9686,19.9532,19.9532,332500.0
2011-04-05 13:55:00,25.91,25.93,25.9,25.92,370400.0,19.9532,19.9686,19.9455,19.9609,370400.0
2011-04-05 14:00:00,25.92,25.93,25.87,25.87,779200.0,19.9609,19.9686,19.9224,19.9224,779200.0
2011-04-05 14:05:00,25.87,25.89,25.83,25.84,1208700.0,19.9224,19.9378,19.8916,19.8993,1208700.0
2011-04-05 14:10:00,25.85,25.86,25.84,25.85,416400.0,19.907,19.9147,19.8993,19.907,416400.0
2011-04-05 14:15:00,25.86,25.86,25.83,25.84,519500.0,19.9147,19.9147,19.8916,19.8993,519500.0
2011-04-05 14:20:00,25.83,25.86,25.83,25.86,404400.0,19.8916,19.9147,19.8916,19.9147,404400.0
2011-04-05 14:25:00,25.85,25.89,25.85,25.89,253000.0,19.907,19.9378,19.907,19.9378,253000.0
2011-04-05 14:30:00,25.89,25.89,25.87,25.87,318900.0,19.9378,19.9378,19.9224,19.9224,318900.0
2011-04-05 14:35:00,25.87,25.88,25.85,25.85,395800.0,19.9224,19.9301,19.907,19.907,395800.0
2011-04-05 14:40:00,25.86,25.86,25.82,25.82,452300.0,19.9147,19.9147,19.8838,19.8838,452300.0
2011-04-05 14:45:00,25.82,25.85,25.82,25.85,278400.0,19.8838,19.907,19.8838,19.907,278400.0
2011-04-05 14:50:00,25.84,25.85,25.84,25.85,240500.0,19.8993,19.907,19.8993,19.907,240500.0
2011-04-05 14:55:00,25.85,25.88,25.83,25.87,411100.0,19.907,19.9301,19.8916,19.9224,411100.0
2011-04-05 15:00:00,25.88,25.88,25.83,25.84,698900.0,19.9301,19.9301,19.8916,19.8993,698900.0
2011-04-05 15:05:00,25.83,25.85,25.81,25.81,1133600.0,19.8916,19.907,19.8761,19.8761,1133600.0
2011-04-05 15:10:00,25.81,25.82,25.79,25.8,1083700.0,19.8761,19.8838,19.8607,19.8684,1083700.0
2011-04-05 15:15:00,25.81,25.81,25.79,25.81,438700.0,19.8761,19.8761,19.8607,19.8761,438700.0
2011-04-05 15:20:00,25.81,25.83,25.79,25.83,807600.0,19.8761,19.8916,19.8607,19.8916,807600.0
2011-04-05 15:25:00,25.83,25.84,25.79,25.79,932300.0,19.8916,19.8993,19.8607,19.8607,932300.0
2011-04-05 15:30:00,25.8,25.81,25.78,25.79,695200.0,19.8684,19.8761,19.853,19.8607,695200.0
2011-04-05 15:35:00,25.79,25.82,25.78,25.82,959700.0,19.8607,19.8838,19.853,19.8838,959700.0
2011-04-05 15:40:00,25.82,25.83,25.81,25.81,820300.0,19.8838,19.8916,19.8761,19.8761,820300.0
2011-04-05 15:45:00,25.82,25.82,25.79,25.79,1458300.0,19.8838,19.8838,19.8607,19.8607,1458300.0
2011-04-05 15:50:00,25.8,25.8,25.76,25.76,1095500.0,19.8684,19.8684,19.8376,19.8376,1095500.0
2011-04-05 15:55:00,25.77,25.77,25.74,25.75,2577400.0,19.8453,19.8453,19.8222,19.8299,2577400.0
2011-04-06 09:30:00,25.99,26.0,25.87,25.87,1460500.0,20.0148,20.0225,19.9224,19.9224,1460500.0
2011-04-06 09:35:00,25.88,25.94,25.86,25.94,861800.0,19.9301,19.9763,19.9147,19.9763,861800.0
2011-04-06 09:40:00,25.94,26.04,25.93,26.03,1970500.0,19.9763,20.0533,19.9686,20.0456,1970500.0
2011-04-06 09:45:00,26.03,26.13,26.02,26.12,2236400.0,20.0456,20.1226,20.0379,20.1149,2236400.0
2011-04-06 09:50:00,26.12,26.14,26.08,26.1,1275000.0,20.1149,20.1303,20.0841,20.0995,1275000.0
2011-04-06 09:55:00,26.09,26.12,26.07,26.11,819500.0,20.0918,20.1149,20.0764,20.1072,819500.0
2011-04-06 10:00:00,26.11,26.21,26.1,26.17,2033900.0,20.1072,20.1842,20.0995,20.1534,2033900.0
2011-04-06 10:05:00,26.17,26.18,26.13,26.17,1086700.0,20.1534,20.1611,20.1226,20.1534,1086700.0
2011-04-06 10:10:00,26.17,26.2,26.14,26.14,1717300.0,20.1534,20.1765,20.1303,20.1303,1717300.0
2011-04-06 10:15:00,26.14,26.17,26.14,26.16,870500.0,20.1303,20.1534,20.1303,20.1457,870500.0
2011-04-06 10:20:00,26.17,26.26,26.16,26.24,1273000.0,20.1534,20.2227,20.1457,20.2073,1273000.0
2011-04-06 10:25:00,26.25,26.26,26.21,26.25,958500.0,20.215,20.2227,20.1842,20.215,958500.0
2011-04-06 10:30:00,26.25,26.25,26.2,26.25,1385600.0,20.215,20.215,20.1765,20.215,1385600.0
2011-04-06 10:35:00,26.25,26.25,26.17,26.22,1209100.0,20.215,20.215,20.1534,20.1919,1209100.0
2011-04-06 10:40:00,26.22,26.3,26.22,26.3,1860500.0,20.1919,20.2535,20.1919,20.2535,1860500.0
2011-04-06 10:45:00,26.3,26.31,26.26,26.27,1368000.0,20.2535,20.2612,20.2227,20.2304,1368000.0
2011-04-06 10:50:00,26.27,26.3,26.24,26.27,1042400.0,20.2304,20.2535,20.2073,20.2304,1042400.0
2011-04-06 10:55:00,26.28,26.29,26.26,26.28,721900.0,20.2381,20.2458,20.2227,20.2381,721900.0
2011-04-06 11:00:00,26.29,26.29,26.23,26.25,511400.0,20.2458,20.2458,20.1996,20.215,511400.0
2011-04-06 11:05:00,26.25,26.26,26.18,26.18,1328900.0,20.215,20.2227,20.1611,20.1611,1328900.0
2011-04-06 11:10:00,26.18,26.19,26.11,26.12,1237300.0,20.1611,20.1688,20.1072,20.1149,1237300.0
2011-04-06 11:15:00,26.12,26.12,26.08,26.09,1398300.0,20.1149,20.1149,20.0841,20.0918,1398300.0
2011-04-06 11:20:00,26.09,26.12,26.08,26.12,768000.0,20.0918,20.1149,20.0841,20.1149,768000.0
2011-04-06 11:25:00,26.12,26.13,26.08,26.1,843900.0,20.1149,20.1226,20.0841,20.0995,843900.0
2011-04-06 11:30:00,26.1,26.12,26.09,26.09,851800.0,20.0995,20.1149,20.0918,20.0918,851800.0
2011-04-06 11:35:00,26.09,26.11,26.08,26.1,602600.0,20.0918,20.1072,20.0841,20.0995,602600.0
2011-04-06 11:40:00,26.09,26.11,26.08,26.09,826200.0,20.0918,20.1072,20.0841,20.0918,826200.0
2011-04-06 11:45:00,26.1,26.12,26.09,26.11,269600.0,20.0995,20.1149,20.0918,20.1072,269600.0
2011-04-06 11:50:00,26.12,26.13,26.1,26.1,422900.0,20.1149,20.1226,20.0995,20.0995,422900.0
2011-04-06 11:55:00,26.11,26.11,26.08,26.09,384400.0,20.1072,20.1072,20.0841,20.0918,384400.0
2011-04-06 12:00:00,26.08,26.09,26.05,26.06,783500.0,20.0841,20.0918,20.061,20.0687,783500.0
2011-04-06 12:05:00,26.06,26.11,26.05,26.11,430700.0,20.0687,20.1072,20.061,20.1072,430700.0
2011-04-06 12:10:00,26.11,26.11,26.1,26.11,271200.0,20.1072,20.1072,20.0995,20.1072,271200.0
2011-04-06 12:15:00,26.1,26.11,26.06,26.08,421300.0,20.0995,20.1072,20.0687,20.0841,421300.0
2011-04-06 12:20:00,26.09,26.12,26.08,26.11,571000.0,20.0918,20.1149,20.0841,20.1072,571000.0
2011-04-06 12:25:00,26.1,26.15,26.1,26.14,592400.0,20.0995,20.138,20.0995,20.1303,592400.0
2011-04-06 12:30:00,26.14,26.15,26.12,26.12,287900.0,20.1303,20.138,20.1149,20.1149,287900.0
2011-04-06 12:35:00,26.13,26.13,26.09,26.1,516200.0,20.1226,20.1226,20.0918,20.0995,516200.0
2011-04-06 12:40:00,26.09,26.11,26.07,26.07,529600.0,20.0918,20.1072,20.0764,20.0764,529600.0
2011-04-06 12:45:00,26.08,26.08,26.05,26.05,450900.0,20.0841,20.0841,20.061,20.061,450900.0
2011-04-06 12:50:00,26.06,26.06,26.04,26.04,585500.0,20.0687,20.0687,20.0533,20.0533,585500.0
2011-04-06 12:55:00,26.04,26.08,26.04,26.07,404600.0,20.0533,20.0841,20.0533,20.0764,404600.0
2011-04-06 13:00:00,26.08,26.1,26.07,26.09,222100.0,20.0841,20.0995,20.0764,20.0918,222100.0
2011-04-06 13:05:00,26.1,26.1,26.09,26.1,188800.0,20.0995,20.0995,20.0918,20.0995,188800.0
2011-04-06 13:10:00,26.1,26.11,26.09,26.1,349400.0,20.0995,20.1072,20.0918,20.0995,349400.0
2011-04-06 13:15:00,26.1,26.12,26.09,26.12,482500.0,20.0995,20.1149,20.0918,20.1149,482500.0
2011-04-06 13:20:00,26.11,26.12,26.11,26.11,195800.0,20.1072,20.1149,20.1072,20.1072,195800.0
2011-04-06 13:25:00,26.12,26.12,26.11,26.12,248400.0,20.1149,20.1149,20.1072,20.1149,248400.0
2011-04-06 13:30:00,26.12,26.15,26.11,26.14,274900.0,20.1149,20.138,20.1072,20.1303,274900.0
2011-04-06 13:35:00,26.15,26.17,26.13,26.15,660200.0,20.138,20.1534,20.1226,20.138,660200.0
2011-04-06 13:40:00,26.15,26.15,26.14,26.14,388500.0,20.138,20.138,20.1303,20.1303,388500.0
2011-04-06 13:45:00,26.15,26.15,26.11,26.12,354700.0,20.138,20.138,20.1072,20.1149,354700.0
2011-04-06 13:50:00,26.11,26.13,26.11,26.13,226900.0,20.1072,20.1226,20.1072,20.1226,226900.0
2011-04-06 13:55:00,26.13,26.13,26.11,26.12,351600.0,20.1226,20.1226,20.1072,20.1149,351600.0
2011-04-06 14:00:00,26.12,26.12,26.11,26.12,235100.0,20.1149,20.1149,20.1072,20.1149,235100.0
2011-04-06 14:05:00,26.12,26.14,26.11,26.14,892700.0,20.1149,20.1303,20.1072,20.1303,892700.0
2011-04-06 14:10:00,26.14,26.17,26.13,26.17,401600.0,20.1303,20.1534,20.1226,20.1534,401600.0
2011-04-06 14:15:00,26.17,26.18,26.13,26.14,461700.0,20.1534,20.1611,20.1226,20.1303,461700.0
2011-04-06 14:20:00,26.14,26.14,26.13,26.14,377300.0,20.1303,20.1303,20.1226,20.1303,377300.0
2011-04-06 14:25:00,26.14,26.14,26.13,26.13,503100.0,20.1303,20.1303,20.1226,20.1226,503100.0
2011-04-06 14:30:00,26.14,26.15,26.13,26.14,356100.0,20.1303,20.138,20.1226,20.1303,356100.0
2011-04-06 14:35:00,26.14,26.17,26.14,26.16,346900.0,20.1303,20.1534,20.1303,20.1457,346900.0
2011-04-06 14:40:00,26.17,26.17,26.16,26.17,285600.0,20.1534,20.1534,20.1457,20.1534,285600.0
2011-04-06 14:45:00,26.17,26.19,26.16,26.19,408800.0,20.1534,20.1688,20.1457,20.1688,408800.0
2011-04-06 14:50:00,26.19,26.19,26.15,26.16,654700.0,20.1688,20.1688,20.138,20.1457,654700.0
2011-04-06 14:55:00,26.15,26.19,26.15,26.19,1054000.0,20.138,20.1688,20.138,20.1688,1054000.0
2011-04-06 15:00:00,26.19,26.19,26.15,26.19,561300.0,20.1688,20.1688,20.138,20.1688,561300.0
2011-04-06 15:05:00,26.19,26.19,26.16,26.18,565200.0,20.1688,20.1688,20.1457,20.1611,565200.0
2011-04-06 15:10:00,26.18,26.19,26.17,26.17,695500.0,20.1611,20.1688,20.1534,20.1534,695500.0
2011-04-06 15:15:00,26.17,26.18,26.17,26.18,499700.0,20.1534,20.1611,20.1534,20.1611,499700.0
2011-04-06 15:20:00,26.18,26.18,26.17,26.17,525600.0,20.1611,20.1611,20.1534,20.1534,525600.0
2011-04-06 15:25:00,26.18,26.19,26.17,26.18,722400.0,20.1611,20.1688,20.1534,20.1611,722400.0
2011-04-06 15:30:00,26.17,26.22,26.17,26.21,973800.0,20.1534,20.1919,20.1534,20.1842,973800.0
2011-04-06 15:35:00,26.21,26.22,26.19,26.19,920600.0,20.1842,20.1919,20.1688,20.1688,920600.0
2011-04-06 15:40:00,26.2,26.21,26.16,26.17,1604300.0,20.1765,20.1842,20.1457,20.1534,1604300.0
2011-04-06 15:45:00,26.16,26.2,26.16,26.17,1439100.0,20.1457,20.1765,20.1457,20.1534,1439100.0
2011-04-06 15:50:00,26.18,26.18,26.14,26.14,1505000.0,20.1611,20.1611,20.1303,20.1303,1505000.0
2011-04-06 15:55:00,26.14,26.15,26.13,26.15,2067900.0,20.1303,20.138,20.1226,20.138,2067900.0
2011-04-07 09:30:00,26.2,26.21,26.16,26.17,1184200.0,20.1765,20.1842,20.1457,20.1534,1184200.0
2011-04-07 09:35:00,26.18,26.19,26.13,26.16,960300.0,20.1611,20.1688,20.1226,20.1457,960300.0
2011-04-07 09:40:00,26.16,26.25,26.14,26.25,1255800.0,20.1457,20.215,20.1303,20.215,1255800.0
2011-04-07 09:45:00,26.24,26.25,26.18,26.18,1132800.0,20.2073,20.215,20.1611,20.1611,1132800.0
2011-04-07 09:50:00,26.19,26.26,26.16,26.24,1061800.0,20.1688,20.2227,20.1457,20.2073,1061800.0
2011-04-07 09:55:00,26.24,26.24,26.21,26.22,496100.0,20.2073,20.2073,20.1842,20.1919,496100.0
2011-04-07 10:00:00,26.22,26.22,26.19,26.21,1420900.0,20.1919,20.1919,20.1688,20.1842,1420900.0
2011-04-07 10:05:00,26.21,26.25,26.2,26.21,1124600.0,20.1842,20.215,20.1765,20.1842,1124600.0
2011-04-07 10:10:00,26.21,26.22,26.16,26.18,597900.0,20.1842,20.1919,20.1457,20.1611,597900.0
2011-04-07 10:15:00,26.18,26.19,26.16,26.19,466300.0,20.1611,20.1688,20.1457,20.1688,466300.0
2011-04-07 10:20:00,26.19,26.21,26.18,26.2,494100.0,20.1688,20.1842,20.1611,20.1765,494100.0
2011-04-07 10:25:00,26.19,26.2,26.19,26.19,256400.0,20.1688,20.1765,20.1688,20.1688,256400.0
2011-04-07 10:30:00,26.2,26.2,26.17,26.19,691200.0,20.1765,20.1765,20.1534,20.1688,691200.0
2011-04-07 10:35:00,26.18,26.19,26.07,26.1,1308500.0,20.1611,20.1688,20.0764,20.0995,1308500.0
2011-04-07 10:40:00,26.1,26.1,25.97,26.01,1542500.0,20.0995,20.0995,19.9994,20.0302,1542500.0
2011-04-07 10:45:00,26.01,26.11,25.98,26.1,1557500.0,20.0302,20.1072,20.0071,20.0995,1557500.0
2011-04-07 10:50:00,26.1,26.14,26.08,26.12,601900.0,20.0995,20.1303,20.0841,20.1149,601900.0
2011-04-07 10:55:00,26.11,26.13,26.09,26.13,292900.0,20.1072,20.1226,20.0918,20.1226,292900.0
2011-04-07 11:00:00,26.13,26.16,26.12,26.15,627500.0,20.1226,20.1457,20.1149,20.138,627500.0
2011-04-07 11:05:00,26.15,26.17,26.09,26.11,745800.0,20.138,20.1534,20.0918,20.1072,745800.0
2011-04-07 11:10:00,26.11,26.12,26.06,26.07,879200.0,20.1072,20.1149,20.0687,20.0764,879200.0
2011-04-07 11:15:00,26.08,26.1,26.07,26.08,425900.0,20.0841,20.0995,20.0764,20.0841,425900.0
2011-04-07 11:20:00,26.09,26.12,26.08,26.11,395100.0,20.0918,20.1149,20.0841,20.1072,395100.0
2011-04-07 11:25:00,26.11,26.14,26.11,26.12,399800.0,20.1072,20.1303,20.1072,20.1149,399800.0
2011-04-07 11:30:00,26.13,26.13,26.02,26.03,594400.0,20.1226,20.1226,20.0379,20.0456,594400.0
2011-04-07 11:35:00,26.03,26.06,26.02,26.03,1006600.0,20.0456,20.0687,20.0379,20.0456,1006600.0
2011-04-07 11:40:00,26.03,26.04,26.0,26.03,390300.0,20.0456,20.0533,20.0225,20.0456,390300.0
2011-04-07 11:45:00,26.03,26.04,25.97,25.98,800400.0,20.0456,20.0533,19.9994,20.0071,800400.0
2011-04-07 11:50:00,25.99,26.0,25.98,26.0,232200.0,20.0148,20.0225,20.0071,20.0225,232200.0
2011-04-07 11:55:00,25.99,26.04,25.99,26.01,683300.0,20.0148,20.0533,20.0148,20.0302,683300.0
2011-04-07 12:00:00,26.01,26.04,25.99,26.0,346400.0,20.0302,20.0533,20.0148,20.0225,346400.0
2011-04-07 12:05:00,25.99,26.08,25.99,26.07,809200.0,20.0148,20.0841,20.0148,20.0764,809200.0
2011-04-07 12:10:00,26.08,26.1,26.06,26.1,261100.0,20.0841,20.0995,20.0687,20.0995,261100.0
2011-04-07 12:15:00,26.1,26.13,26.09,26.11,435500.0,20.0995,20.1226,20.0918,20.1072,435500.0
2011-04-07 12:20:00,26.11,26.12,26.1,26.11,117500.0,20.1072,20.1149,20.0995,20.1072,117500.0
2011-04-07 12:25:00,26.12,26.16,26.11,26.16,434500.0,20.1149,20.1457,20.1072,20.1457,434500.0
2011-04-07 12:30:00,26.16,26.18,26.16,26.18,212800.0,20.1457,20.1611,20.1457,20.1611,212800.0
2011-04-07 12:35:00,26.18,26.25,26.18,26.23,496300.0,20.1611,20.215,20.1611,20.1996,496300.0
2011-04-07 12:40:00,26.23,26.24,26.22,26.23,254000.0,20.1996,20.2073,20.1919,20.1996,254000.0
2011-04-07 12:45:00,26.22,26.24,26.2,26.2,280000.0,20.1919,20.2073,20.1765,20.1765,280000.0
2011-04-07 12:50:00,26.21,26.23,26.18,26.22,372400.0,20.1842,20.1996,20.1611,20.1919,372400.0
2011-04-07 12:55:00,26.23,26.23,26.19,26.2,221900.0,20.1996,20.1996,20.1688,20.1765,221900.0
2011-04-07 13:00:00,26.2,26.21,26.18,26.19,194200.0,20.1765,20.1842,20.1611,20.1688,194200.0
2011-04-07 13:05:00,26.19,26.2,26.16,26.18,357300.0,20.1688,20.1765,20.1457,20.1611,357300.0
2011-04-07 13:10:00,26.18,26.18,26.14,26.14,241400.0,20.1611,20.1611,20.1303,20.1303,241400.0
2011-04-07 13:15:00,26.14,26.15,26.13,26.14,187600.0,20.1303,20.138,20.1226,20.1303,187600.0
2011-04-07 13:20:00,26.13,26.16,26.12,26.15,291200.0,20.1226,20.1457,20.1149,20.138,291200.0
2011-04-07 13:25:00,26.16,26.16,26.12,26.13,243800.0,20.1457,20.1457,20.1149,20.1226,243800.0
2011-04-07 13:30:00,26.12,26.17,26.11,26.17,896100.0,20.1149,20.1534,20.1072,20.1534,896100.0
2011-04-07 13:35:00,26.17,26.22,26.16,26.19,867300.0,20.1534,20.1919,20.1457,20.1688,867300.0
2011-04-07 13:40:00,26.19,26.2,26.16,26.18,162300.0,20.1688,20.1765,20.1457,20.1611,162300.0
2011-04-07 13:45:00,26.18,26.18,26.14,26.17,381800.0,20.1611,20.1611,20.1303,20.1534,381800.0
2011-04-07 13:50:00,26.16,26.19,26.16,26.18,202300.0,20.1457,20.1688,20.1457,20.1611,202300.0
2011-04-07 13:55:00,26.19,26.22,26.18,26.19,631000.0,20.1688,20.1919,20.1611,20.1688,631000.0
2011-04-07 14:00:00,26.19,26.2,26.19,26.2,94300.0,20.1688,20.1765,20.1688,20.1765,94300.0
2011-04-07 14:05:00,26.19,26.2,26.16,26.16,220400.0,20.1688,20.1765,20.1457,20.1457,220400.0
2011-04-07 14:10:00,26.17,26.17,26.16,26.17,127900.0,20.1534,20.1534,20.1457,20.1534,127900.0
2011-04-07 14:15:00,26.16,26.16,26.15,26.16,243400.0,20.1457,20.1457,20.138,20.1457,243400.0
2011-04-07 14:20:00,26.15,26.16,26.12,26.13,344500.0,20.138,20.1457,20.1149,20.1226,344500.0
2011-04-07 14:25:00,26.13,26.13,26.08,26.08,318600.0,20.1226,20.1226,20.0841,20.0841,318600.0
2011-04-07 14:30:00,26.08,26.1,26.08,26.08,215000.0,20.0841,20.0995,20.0841,20.0841,215000.0
2011-04-07 14:35:00,26.08,26.12,26.08,26.09,356100.0,20.0841,20.1149,20.0841,20.0918,356100.0
2011-04-07 14:40:00,26.09,26.12,26.07,26.12,363300.0,20.0918,20.1149,20.0764,20.1149,363300.0
2011-04-07 14:45:00,26.12,26.13,26.1,26.11,416700.0,20.1149,20.1226,20.0995,20.1072,416700.0
2011-04-07 14:50:00,26.11,26.18,26.11,26.18,488400.0,20.1072,20.1611,20.1072,20.1611,488400.0
2011-04-07 14:55:00,26.17,26.2,26.15,26.2,715100.0,20.1534,20.1765,20.138,20.1765,715100.0
2011-04-07 15:00:00,26.2,26.2,26.16,26.17,408000.0,20.1765,20.1765,20.1457,20.1534,408000.0
2011-04-07 15:05:00,26.17,26.18,26.15,26.17,146300.0,20.1534,20.1611,20.138,20.1534,146300.0
2011-04-07 15:10:00,26.16,26.17,26.14,26.14,209900.0,20.1457,20.1534,20.1303,20.1303,209900.0
2011-04-07 15:15:00,26.14,26.19,26.13,26.18,347900.0,20.1303,20.1688,20.1226,20.1611,347900.0
2011-04-07 15:20:00,26.18,26.2,26.17,26.17,353400.0,20.1611,20.1765,20.1534,20.1534,353400.0
2011-04-07 15:25:00,26.17,26.18,26.13,26.14,315200.0,20.1534,20.1611,20.1226,20.1303,315200.0
2011-04-07 15:30:00,26.15,26.15,26.11,26.14,507000.0,20.138,20.138,20.1072,20.1303,507000.0
2011-04-07 15:35:00,26.14,26.17,26.13,26.17,365800.0,20.1303,20.1534,20.1226,20.1534,365800.0
2011-04-07 15:40:00,26.17,26.18,26.16,26.17,408900.0,20.1534,20.1611,20.1457,20.1534,408900.0
2011-04-07 15:45:00,26.17,26.19,26.16,26.17,788900.0,20.1534,20.1688,20.1457,20.1534,788900.0
2011-04-07 15:50:00,26.16,26.19,26.15,26.18,837800.0,20.1457,20.1688,20.138,20.1611,837800.0
2011-04-07 15:55:00,26.18,26.19,26.17,26.19,1370800.0,20.1611,20.1688,20.1534,20.1688,1370800.0
2011-04-08 09:30:00,26.16,26.28,26.16,26.17,1175700.0,20.1457,20.2381,20.1457,20.1534,1175700.0
2011-04-08 09:35:00,26.18,26.22,26.15,26.18,554900.0,20.1611,20.1919,20.138,20.1611,554900.0
2011-04-08 09:40:00,26.18,26.19,26.17,26.19,334400.0,20.1611,20.1688,20.1534,20.1688,334400.0
2011-04-08 09:45:00,26.18,26.19,26.16,26.17,320900.0,20.1611,20.1688,20.1457,20.1534,320900.0
2011-04-08 09:50:00,26.17,26.18,26.13,26.14,576700.0,20.1534,20.1611,20.1226,20.1303,576700.0
2011-04-08 09:55:00,26.14,26.15,26.04,26.04,975100.0,20.1303,20.138,20.0533,20.0533,975100.0
2011-04-08 10:00:00,26.04,26.08,26.01,26.01,554200.0,20.0533,20.0841,20.0302,20.0302,554200.0
2011-04-08 10:05:00,26.02,26.06,26.0,26.02,475100.0,20.0379,20.0687,20.0225,20.0379,475100.0
2011-04-08 10:10:00,26.02,26.09,26.01,26.08,614000.0,20.0379,20.0918,20.0302,20.0841,614000.0
2011-04-08 10:15:00,26.08,26.09,26.02,26.03,1043000.0,20.0841,20.0918,20.0379,20.0456,1043000.0
2011-04-08 10:20:00,26.03,26.04,25.96,25.99,1222500.0,20.0456,20.0533,19.9917,20.0148,1222500.0
2011-04-08 10:25:00,26.0,26.06,25.99,26.02,1318800.0,20.0225,20.0687,20.0148,20.0379,1318800.0
2011-04-08 10:30:00,26.02,26.04,26.0,26.01,715300.0,20.0379,20.0533,20.0225,20.0302,715300.0
2011-04-08 10:35:00,26.01,26.05,26.0,26.05,496600.0,20.0302,20.061,20.0225,20.061,496600.0
2011-04-08 10:40:00,26.05,26.05,26.0,26.0,807000.0,20.061,20.061,20.0225,20.0225,807000.0
2011-04-08 10:45:00,26.0,26.01,25.99,25.99,255300.0,20.0225,20.0302,20.0148,20.0148,255300.0
2011-04-08 10:50:00,26.0,26.0,25.96,25.97,444300.0,20.0225,20.0225,19.9917,19.9994,444300.0
2011-04-08 10:55:00,25.96,26.0,25.96,26.0,496000.0,19.9917,20.0225,19.9917,20.0225,496000.0
2011-04-08 11:00:00,26.0,26.0,25.97,26.0,420200.0,20.0225,20.0225,19.9994,20.0225,420200.0
2011-04-08 11:05:00,25.99,26.0,25.98,26.0,347400.0,20.0148,20.0225,20.0071,20.0225,347400.0
2011-04-08 11:10:00,26.0,26.01,25.99,26.0,386200.0,20.0225,20.0302,20.0148,20.0225,386200.0
2011-04-08 11:15:00,26.0,26.03,26.0,26.02,616100.0,20.0225,20.0456,20.0225,20.0379,616100.0
2011-04-08 11:20:00,26.02,26.04,26.02,26.02,225400.0,20.0379,20.0533,20.0379,20.0379,225400.0
2011-04-08 11:25:00,26.03,26.04,26.01,26.02,317000.0,20.0456,20.0533,20.0302,20.0379,317000.0
2011-04-08 11:30:00,26.01,26.05,26.01,26.04,237100.0,20.0302,20.061,20.0302,20.0533,237100.0
2011-04-08 11:35:00,26.05,26.08,26.04,26.08,342300.0,20.061,20.0841,20.0533,20.0841,342300.0
2011-04-08 11:40:00,26.07,26.08,26.07,26.08,94900.0,20.0764,20.0841,20.0764,20.0841,94900.0
2011-04-08 11:45:00,26.07,26.1,26.07,26.1,196400.0,20.0764,20.0995,20.0764,20.0995,196400.0
2011-04-08 11:50:00,26.09,26.1,26.08,26.09,219600.0,20.0918,20.0995,20.0841,20.0918,219600.0
2011-04-08 11:55:00,26.1,26.14,26.09,26.12,493300.0,20.0995,20.1303,20.0918,20.1149,493300.0
2011-04-08 12:00:00,26.12,26.13,26.1,26.11,292800.0,20.1149,20.1226,20.0995,20.1072,292800.0
2011-04-08 12:05:00,26.11,26.14,26.11,26.12,195500.0,20.1072,20.1303,20.1072,20.1149,195500.0
2011-04-08 12:10:00,26.12,26.13,26.11,26.13,209100.0,20.1149,20.1226,20.1072,20.1226,209100.0
2011-04-08 12:15:00,26.13,26.16,26.12,26.14,388900.0,20.1226,20.1457,20.1149,20.1303,388900.0
2011-04-08 12:20:00,26.13,26.14,26.11,26.11,169800.0,20.1226,20.1303,20.1072,20.1072,169800.0
2011-04-08 12:25:00,26.11,26.13,26.1,26.11,195700.0,20.1072,20.1226,20.0995,20.1072,195700.0
2011-04-08 12:30:00,26.11,26.14,26.11,26.14,237900.0,20.1072,20.1303,20.1072,20.1303,237900.0
2011-04-08 12:35:00,26.13,26.16,26.13,26.16,226800.0,20.1226,20.1457,20.1226,20.1457,226800.0
2011-04-08 12:40:00,26.16,26.17,26.14,26.15,315000.0,20.1457,20.1534,20.1303,20.138,315000.0
2011-04-08 12:45:00,26.15,26.16,26.11,26.13,323500.0,20.138,20.1457,20.1072,20.1226,323500.0
2011-04-08 12:50:00,26.13,26.14,26.1,26.11,271900.0,20.1226,20.1303,20.0995,20.1072,271900.0
2011-04-08 12:55:00,26.11,26.12,26.07,26.1,341900.0,20.1072,20.1149,20.0764,20.0995,341900.0
2011-04-08 13:00:00,26.11,26.14,26.1,26.14,335900.0,20.1072,20.1303,20.0995,20.1303,335900.0
2011-04-08 13:05:00,26.14,26.14,26.11,26.12,207900.0,20.1303,20.1303,20.1072,20.1149,207900.0
2011-04-08 13:10:00,26.11,26.12,26.11,26.12,206800.0,20.1072,20.1149,20.1072,20.1149,206800.0
2011-04-08 13:15:00,26.11,26.14,26.11,26.13,325900.0,20.1072,20.1303,20.1072,20.1226,325900.0
2011-04-08 13:20:00,26.13,26.17,26.13,26.15,433800.0,20.1226,20.1534,20.1226,20.138,433800.0
2011-04-08 13:25:00,26.15,26.16,26.13,26.13,183700.0,20.138,20.1457,20.1226,20.1226,183700.0
2011-04-08 13:30:00,26.13,26.14,26.1,26.1,325000.0,20.1226,20.1303,20.0995,20.0995,325000.0
2011-04-08 13:35:00,26.1,26.12,26.1,26.1,361900.0,20.0995,20.1149,20.0995,20.0995,361900.0
2011-04-08 13:40:00,26.1,26.1,26.07,26.08,262600.0,20.0995,20.0995,20.0764,20.0841,262600.0
2011-04-08 13:45:00,26.07,26.1,26.07,26.1,197800.0,20.0764,20.0995,20.0764,20.0995,197800.0
2011-04-08 13:50:00,26.1,26.1,26.07,26.09,377700.0,20.0995,20.0995,20.0764,20.0918,377700.0
2011-04-08 13:55:00,26.09,26.11,26.08,26.09,547200.0,20.0918,20.1072,20.0841,20.0918,547200.0
2011-04-08 14:00:00,26.1,26.11,26.09,26.11,202000.0,20.0995,20.1072,20.0918,20.1072,202000.0
2011-04-08 14:05:00,26.1,26.11,26.1,26.1,119800.0,20.0995,20.1072,20.0995,20.0995,119800.0
2011-04-08 14:10:00,26.11,26.13,26.09,26.09,395100.0,20.1072,20.1226,20.0918,20.0918,395100.0
2011-04-08 14:15:00,26.1,26.14,26.09,26.13,412800.0,20.0995,20.1303,20.0918,20.1226,412800.0
2011-04-08 14:20:00,26.13,26.13,26.08,26.08,449700.0,20.1226,20.1226,20.0841,20.0841,449700.0
2011-04-08 14:25:00,26.08,26.1,26.08,26.1,347000.0,20.0841,20.0995,20.0841,20.0995,347000.0
2011-04-08 14:30:00,26.09,26.1,26.08,26.08,172700.0,20.0918,20.0995,20.0841,20.0841,172700.0
2011-04-08 14:35:00,26.08,26.09,26.04,26.07,646800.0,20.0841,20.0918,20.0533,20.0764,646800.0
2011-04-08 14:40:00,26.08,26.09,26.07,26.09,443200.0,20.0841,20.0918,20.0764,20.0918,443200.0
2011-04-08 14:45:00,26.09,26.12,26.06,26.06,730400.0,20.0918,20.1149,20.0687,20.0687,730400.0
2011-04-08 14:50:00,26.06,26.07,26.05,26.05,420400.0,20.0687,20.0764,20.061,20.061,420400.0
2011-04-08 14:55:00,26.05,26.06,25.98,26.0,1052900.0,20.061,20.0687,20.0071,20.0225,1052900.0
2011-04-08 15:00:00,26.0,26.02,26.0,26.01,500000.0,20.0225,20.0379,20.0225,20.0302,500000.0
2011-04-08 15:05:00,26.01,26.04,26.01,26.04,242000.0,20.0302,20.0533,20.0302,20.0533,242000.0
2011-04-08 15:10:00,26.03,26.05,26.02,26.02,621000.0,20.0456,20.061,20.0379,20.0379,621000.0
2011-04-08 15:15:00,26.02,26.03,26.01,26.02,177100.0,20.0379,20.0456,20.0302,20.0379,177100.0
2011-04-08 15:20:00,26.02,26.04,26.01,26.02,463200.0,20.0379,20.0533,20.0302,20.0379,463200.0
2011-04-08 15:25:00,26.02,26.04,26.0,26.03,446800.0,20.0379,20.0533,20.0225,20.0456,446800.0
2011-04-08 15:30:00,26.03,26.08,26.03,26.06,561000.0,20.0456,20.0841,20.0456,20.0687,561000.0
2011-04-08 15:35:00,26.06,26.07,26.03,26.04,450000.0,20.0687,20.0764,20.0456,20.0533,450000.0
2011-04-08 15:40:00,26.03,26.05,26.02,26.04,502600.0,20.0456,20.061,20.0379,20.0533,502600.0
2011-04-08 15:45:00,26.04,26.08,26.04,26.07,618500.0,20.0533,20.0841,20.0533,20.0764,618500.0
2011-04-08 15:50:00,26.08,26.12,26.08,26.1,903800.0,20.0841,20.1149,20.0841,20.0995,903800.0
2011-04-08 15:55:00,26.1,26.12,26.05,26.06,2521500.0,20.0995,20.1149,20.061,20.0687,2521500.0
2011-04-11 09:30:00,26.18,26.25,26.11,26.17,1208700.0,20.1611,20.215,20.1072,20.1534,1208700.0
2011-04-11 09:35:00,26.17,26.18,26.13,26.16,344800.0,20.1534,20.1611,20.1226,20.1457,344800.0
2011-04-11 09:40:00,26.16,26.16,26.12,26.16,362100.0,20.1457,20.1457,20.1149,20.1457,362100.0
2011-04-11 09:45:00,26.16,26.18,26.15,26.18,365500.0,20.1457,20.1611,20.138,20.1611,365500.0
2011-04-11 09:50:00,26.18,26.2,26.11,26.15,576400.0,20.1611,20.1765,20.1072,20.138,576400.0
2011-04-11 09:55:00,26.14,26.17,26.12,26.13,635200.0,20.1303,20.1534,20.1149,20.1226,635200.0
2011-04-11 10:00:00,26.14,26.14,26.08,26.08,606600.0,20.1303,20.1303,20.0841,20.0841,606600.0
2011-04-11 10:05:00,26.09,26.09,26.04,26.04,431100.0,20.0918,20.0918,20.0533,20.0533,431100.0
2011-04-11 10:10:00,26.05,26.05,26.01,26.02,395400.0,20.061,20.061,20.0302,20.0379,395400.0
2011-04-11 10:15:00,26.02,26.05,26.02,26.03,287800.0,20.0379,20.061,20.0379,20.0456,287800.0
2011-04-11 10:20:00,26.03,26.07,26.02,26.07,434200.0,20.0456,20.0764,20.0379,20.0764,434200.0
2011-04-11 10:25:00,26.07,26.1,26.06,26.1,253000.0,20.0764,20.0995,20.0687,20.0995,253000.0
2011-04-11 10:30:00,26.09,26.14,26.09,26.14,287900.0,20.0918,20.1303,20.0918,20.1303,287900.0
2011-04-11 10:35:00,26.14,26.18,26.13,26.18,474000.0,20.1303,20.1611,20.1226,20.1611,474000.0
2011-04-11 10:40:00,26.18,26.18,26.16,26.17,257400.0,20.1611,20.1611,20.1457,20.1534,257400.0
2011-04-11 10:45:00,26.16,26.18,26.14,26.16,366900.0,20.1457,20.1611,20.1303,20.1457,366900.0
2011-04-11 10:50:00,26.16,26.16,26.14,26.14,426600.0,20.1457,20.1457,20.1303,20.1303,426600.0
2011-04-11 10:55:00,26.14,26.16,26.13,26.14,233000.0,20.1303,20.1457,20.1226,20.1303,233000.0
2011-04-11 11:00:00,26.13,26.14,26.09,26.09,327500.0,20.1226,20.1303,20.0918,20.0918,327500.0
2011-04-11 11:05:00,26.09,26.12,26.09,26.11,215400.0,20.0918,20.1149,20.0918,20.1072,215400.0
2011-04-11 11:10:00,26.12,26.12,26.07,26.08,241700.0,20.1149,20.1149,20.0764,20.0841,241700.0
2011-04-11 11:15:00,26.09,26.14,26.08,26.13,369800.0,20.0918,20.1303,20.0841,20.1226,369800.0
2011-04-11 11:20:00,26.13,26.14,26.08,26.09,266900.0,20.1226,20.1303,20.0841,20.0918,266900.0
2011-04-11 11:25:00,26.09,26.1,26.07,26.07,135800.0,20.0918,20.0995,20.0764,20.0764,135800.0
2011-04-11 11:30:00,26.07,26.07,26.04,26.05,374000.0,20.0764,20.0764,20.0533,20.061,374000.0
2011-04-11 11:35:00,26.05,26.09,26.05,26.09,358900.0,20.061,20.0918,20.061,20.0918,358900.0
2011-04-11 11:40:00,26.08,26.12,26.08,26.1,269400.0,20.0841,20.1149,20.0841,20.0995,269400.0
2011-04-11 11:45:00,26.1,26.11,26.06,26.06,244400.0,20.0995,20.1072,20.0687,20.0687,244400.0
2011-04-11 11:50:00,26.06,26.07,26.05,26.05,252000.0,20.0687,20.0764,20.061,20.061,252000.0
2011-04-11 11:55:00,26.05,26.06,26.02,26.02,537700.0,20.061,20.0687,20.0379,20.0379,537700.0
2011-04-11 12:00:00,26.03,26.03,26.02,26.02,200400.0,20.0456,20.0456,20.0379,20.0379,200400.0
2011-04-11 12:05:00,26.02,26.04,26.01,26.04,350400.0,20.0379,20.0533,20.0302,20.0533,350400.0
2011-04-11 12:10:00,26.03,26.04,26.01,26.01,403700.0,20.0456,20.0533,20.0302,20.0302,403700.0
2011-04-11 12:15:00,26.01,26.02,26.0,26.02,295000.0,20.0302,20.0379,20.0225,20.0379,295000.0
2011-04-11 12:20:00,26.01,26.05,26.01,26.04,239600.0,20.0302,20.061,20.0302,20.0533,239600.0
2011-04-11 12:25:00,26.04,26.05,26.03,26.04,176600.0,20.0533,20.061,20.0456,20.0533,176600.0
2011-04-11 12:30:00,26.03,26.04,26.01,26.02,217600.0,20.0456,20.0533,20.0302,20.0379,217600.0
2011-04-11 12:35:00,26.02,26.03,25.97,25.99,516700.0,20.0379,20.0456,19.9994,20.0148,516700.0
2011-04-11 12:40:00,25.98,26.01,25.96,26.01,250400.0,20.0071,20.0302,19.9917,20.0302,250400.0
2011-04-11 12:45:00,26.0,26.02,25.99,26.02,186700.0,20.0225,20.0379,20.0148,20.0379,186700.0
2011-04-11 12:50:00,26.02,26.02,26.0,26.01,122800.0,20.0379,20.0379,20.0225,20.0302,122800.0
2011-04-11 12:55:00,26.0,26.01,25.98,25.99,182000.0,20.0225,20.0302,20.0071,20.0148,182000.0
2011-04-11 13:00:00,25.98,25.99,25.92,25.93,1140600.0,20.0071,20.0148,19.9609,19.9686,1140600.0
2011-04-11 13:05:00,25.93,25.95,25.93,25.95,188500.0,19.9686,19.984,19.9686,19.984,188500.0
2011-04-11 13:10:00,25.95,25.95,25.9,25.92,447100.0,19.984,19.984,19.9455,19.9609,447100.0
2011-04-11 13:15:00,25.92,25.93,25.87,25.89,708400.0,19.9609,19.9686,19.9224,19.9378,708400.0
2011-04-11 13:20:00,25.89,25.92,25.88,25.89,419200.0,19.9378,19.9609,19.9301,19.9378,419200.0
2011-04-11 13:25:00,25.9,25.92,25.88,25.92,215200.0,19.9455,19.9609,19.9301,19.9609,215200.0
2011-04-11 13:30:00,25.92,25.92,25.89,25.91,285900.0,19.9609,19.9609,19.9378,19.9532,285900.0
2011-04-11 13:35:00,25.9,25.91,25.88,25.89,156900.0,19.9455,19.9532,19.9301,19.9378,156900.0
2011-04-11 13:40:00,25.89,25.94,25.89,25.92,382900.0,19.9378,19.9763,19.9378,19.9609,382900.0
2011-04-11 13:45:00,25.92,25.93,25.85,25.85,506600.0,19.9609,19.9686,19.907,19.907,506600.0
2011-04-11 13:50:00,25.85,25.87,25.82,25.87,901100.0,19.907,19.9224,19.8838,19.9224,901100.0
2011-04-11 13:55:00,25.87,25.88,25.84,25.87,360500.0,19.9224,19.9301,19.8993,19.9224,360500.0
2011-04-11 14:00:00,25.88,25.88,25.85,25.87,295100.0,19.9301,19.9301,19.907,19.9224,295100.0
2011-04-11 14:05:00,25.87,25.9,25.85,25.89,197200.0,19.9224,19.9455,19.907,19.9378,197200.0
2011-04-11 14:10:00,25.9,25.9,25.86,25.86,159100.0,19.9455,19.9455,19.9147,19.9147,159100.0
2011-04-11 14:15:00,25.86,25.88,25.86,25.88,160200.0,19.9147,19.9301,19.9147,19.9301,160200.0
2011-04-11 14:20:00,25.87,25.88,25.84,25.85,258700.0,19.9224,19.9301,19.8993,19.907,258700.0
2011-04-11 14:25:00,25.86,25.88,25.85,25.88,136900.0,19.9147,19.9301,19.907,19.9301,136900.0
2011-04-11 14:30:00,25.88,25.89,25.85,25.86,403600.0,19.9301,19.9378,19.907,19.9147,403600.0
2011-04-11 14:35:00,25.86,25.87,25.84,25.87,435500.0,19.9147,19.9224,19.8993,19.9224,435500.0
2011-04-11 14:40:00,25.87,25.88,25.86,25.86,237300.0,19.9224,19.9301,19.9147,19.9147,237300.0
2011-04-11 14:45:00,25.87,25.89,25.84,25.88,553800.0,19.9224,19.9378,19.8993,19.9301,553800.0
2011-04-11 14:50:00,25.89,25.9,25.87,25.87,282300.0,19.9378,19.9455,19.9224,19.9224,282300.0
2011-04-11 14:55:00,25.87,25.88,25.85,25.85,278200.0,19.9224,19.9301,19.907,19.907,278200.0
2011-04-11 15:00:00,25.85,25.86,25.8,25.8,411400.0,19.907,19.9147,19.8684,19.8684,411400.0
2011-04-11 15:05:00,25.8,25.83,25.8,25.81,419000.0,19.8684,19.8916,19.8684,19.8761,419000.0
2011-04-11 15:10:00,25.82,25.82,25.81,25.82,209600.0,19.8838,19.8838,19.8761,19.8838,209600.0
2011-04-11 15:15:00,25.82,25.87,25.8,25.86,911900.0,19.8838,19.9224,19.8684,19.9147,911900.0
2011-04-11 15:20:00,25.86,25.86,25.82,25.84,358300.0,19.9147,19.9147,19.8838,19.8993,358300.0
2011-04-11 15:25:00,25.83,25.84,25.83,25.83,274900.0,19.8916,19.8993,19.8916,19.8916,274900.0
2011-04-11 15:30:00,25.84,25.87,25.83,25.86,631100.0,19.8993,19.9224,19.8916,19.9147,631100.0
2011-04-11 15:35:00,25.86,25.89,25.85,25.88,551200.0,19.9147,19.9378,19.907,19.9301,551200.0
2011-04-11 15:40:00,25.89,25.91,25.88,25.88,747100.0,19.9378,19.9532,19.9301,19.9301,747100.0
2011-04-11 15:45:00,25.88,25.93,25.87,25.93,642400.0,19.9301,19.9686,19.9224,19.9686,642400.0
2011-04-11 15:50:00,25.93,25.95,25.91,25.94,1019300.0,19.9686,19.984,19.9532,19.9763,1019300.0
2011-04-11 15:55:00,25.93,25.99,25.93,25.98,1733400.0,19.9686,20.0148,19.9686,20.0071,1733400.0
2011-04-12 09:30:00,25.82,25.85,25.75,25.8,1340400.0,19.8838,19.907,19.8299,19.8684,1340400.0
2011-04-12 09:35:00,25.8,25.81,25.72,25.73,880100.0,19.8684,19.8761,19.8068,19.8145,880100.0
2011-04-12 09:40:00,25.72,25.77,25.71,25.77,953800.0,19.8068,19.8453,19.7991,19.8453,953800.0
2011-04-12 09:45:00,25.77,25.8,25.75,25.78,682500.0,19.8453,19.8684,19.8299,19.853,682500.0
2011-04-12 09:50:00,25.78,25.79,25.75,25.76,404200.0,19.853,19.8607,19.8299,19.8376,404200.0
2011-04-12 09:55:00,25.76,25.81,25.75,25.8,695000.0,19.8376,19.8761,19.8299,19.8684,695000.0
2011-04-12 10:00:00,25.8,25.82,25.77,25.79,459600.0,19.8684,19.8838,19.8453,19.8607,459600.0
2011-04-12 10:05:00,25.8,25.8,25.74,25.75,664000.0,19.8684,19.8684,19.8222,19.8299,664000.0
2011-04-12 10:10:00,25.75,25.77,25.74,25.76,332400.0,19.8299,19.8453,19.8222,19.8376,332400.0
2011-04-12 10:15:00,25.77,25.79,25.76,25.77,407300.0,19.8453,19.8607,19.8376,19.8453,407300.0
2011-04-12 10:20:00,25.77,25.78,25.76,25.77,174300.0,19.8453,19.853,19.8376,19.8453,174300.0
2011-04-12 10:25:00,25.76,25.82,25.76,25.8,401800.0,19.8376,19.8838,19.8376,19.8684,401800.0
2011-04-12 10:30:00,25.8,25.81,25.78,25.79,382000.0,19.8684,19.8761,19.853,19.8607,382000.0
2011-04-12 10:35:00,25.79,25.79,25.76,25.79,341700.0,19.8607,19.8607,19.8376,19.8607,341700.0
2011-04-12 10:40:00,25.78,25.82,25.76,25.77,471900.0,19.853,19.8838,19.8376,19.8453,471900.0
2011-04-12 10:45:00,25.76,25.77,25.73,25.74,372600.0,19.8376,19.8453,19.8145,19.8222,372600.0
2011-04-12 10:50:00,25.73,25.76,25.71,25.72,421800.0,19.8145,19.8376,19.7991,19.8068,421800.0
2011-04-12 10:55:00,25.71,25.73,25.66,25.66,653600.0,19.7991,19.8145,19.7606,19.7606,653600.0
2011-04-12 11:00:00,25.66,25.67,25.61,25.61,624500.0,19.7606,19.7683,19.7221,19.7221,624500.0
2011-04-12 11:05:00,25.61,25.66,25.61,25.65,739800.0,19.7221,19.7606,19.7221,19.7529,739800.0
2011-04-12 11:10:00,25.65,25.68,25.65,25.67,426000.0,19.7529,19.776,19.7529,19.7683,426000.0
2011-04-12 11:15:00,25.67,25.67,25.63,25.65,284000.0,19.7683,19.7683,19.7375,19.7529,284000.0
2011-04-12 11:20:00,25.65,25.67,25.64,25.67,269800.0,19.7529,19.7683,19.7452,19.7683,269800.0
2011-04-12 11:25:00,25.67,25.67,25.66,25.67,135000.0,19.7683,19.7683,19.7606,19.7683,135000.0
2011-04-12 11:30:00,25.67,25.69,25.66,25.69,347400.0,19.7683,19.7837,19.7606,19.7837,347400.0
2011-04-12 11:35:00,25.69,25.69,25.67,25.68,216600.0,19.7837,19.7837,19.7683,19.776,216600.0
2011-04-12 11:40:00,25.68,25.69,25.67,25.68,269200.0,19.776,19.7837,19.7683,19.776,269200.0
2011-04-12 11:45:00,25.68,25.68,25.66,25.67,329500.0,19.776,19.776,19.7606,19.7683,329500.0
2011-04-12 11:50:00,25.68,25.68,25.66,25.67,211200.0,19.776,19.776,19.7606,19.7683,211200.0
2011-04-12 11:55:00,25.67,25.68,25.67,25.67,89100.0,19.7683,19.776,19.7683,19.7683,89100.0
2011-04-12 12:00:00,25.68,25.7,25.67,25.69,206300.0,19.776,19.7914,19.7683,19.7837,206300.0
2011-04-12 12:05:00,25.69,25.7,25.67,25.67,197500.0,19.7837,19.7914,19.7683,19.7683,197500.0
2011-04-12 12:10:00,25.67,25.7,25.66,25.68,558400.0,19.7683,19.7914,19.7606,19.776,558400.0
2011-04-12 12:15:00,25.69,25.71,25.67,25.68,210500.0,19.7837,19.7991,19.7683,19.776,210500.0
2011-04-12 12:20:00,25.67,25.7,25.66,25.69,486600.0,19.7683,19.7914,19.7606,19.7837,486600.0
2011-04-12 12:25:00,25.69,25.69,25.67,25.67,74200.0,19.7837,19.7837,19.7683,19.7683,74200.0
2011-04-12 12:30:00,25.67,25.68,25.67,25.67,138500.0,19.7683,19.776,19.7683,19.7683,138500.0
2011-04-12 12:35:00,25.67,25.68,25.65,25.65,132200.0,19.7683,19.776,19.7529,19.7529,132200.0
2011-04-12 12:40:00,25.66,25.68,25.65,25.68,210300.0,19.7606,19.776,19.7529,19.776,210300.0
2011-04-12 12:45:00,25.68,25.72,25.67,25.71,451200.0,19.776,19.8068,19.7683,19.7991,451200.0
2011-04-12 12:50:00,25.72,25.72,25.7,25.71,220000.0,19.8068,19.8068,19.7914,19.7991,220000.0
2011-04-12 12:55:00,25.72,25.73,25.7,25.72,250700.0,19.8068,19.8145,19.7914,19.8068,250700.0
2011-04-12 13:00:00,25.72,25.74,25.72,25.74,208900.0,19.8068,19.8222,19.8068,19.8222,208900.0
2011-04-12 13:05:00,25.74,25.76,25.73,25.75,322300.0,19.8222,19.8376,19.8145,19.8299,322300.0
2011-04-12 13:10:00,25.74,25.75,25.71,25.71,214700.0,19.8222,19.8299,19.7991,19.7991,214700.0
2011-04-12 13:15:00,25.72,25.73,25.71,25.71,128400.0,19.8068,19.8145,19.7991,19.7991,128400.0
2011-04-12 13:20:00,25.71,25.72,25.69,25.72,236900.0,19.7991,19.8068,19.7837,19.8068,236900.0
2011-04-12 13:25:00,25.71,25.74,25.71,25.74,165200.0,19.7991,19.8222,19.7991,19.8222,165200.0
2011-04-12 13:30:00,25.74,25.75,25.72,25.73,264600.0,19.8222,19.8299,19.8068,19.8145,264600.0
2011-04-12 13:35:00,25.73,25.73,25.7,25.71,251100.0,19.8145,19.8145,19.7914,19.7991,251100.0
2011-04-12 13:40:00,25.71,25.71,25.68,25.68,193200.0,19.7991,19.7991,19.776,19.776,193200.0
2011-04-12 13:45:00,25.68,25.71,25.68,25.71,243700.0,19.776,19.7991,19.776,19.7991,243700.0
2011-04-12 13:50:00,25.71,25.73,25.7,25.72,247000.0,19.7991,19.8145,19.7914,19.8068,247000.0
2011-04-12 13:55:00,25.73,25.78,25.72,25.73,464700.0,19.8145,19.853,19.8068,19.8145,464700.0
2011-04-12 14:00:00,25.74,25.74,25.71,25.71,159900.0,19.8222,19.8222,19.7991,19.7991,159900.0
2011-04-12 14:05:00,25.71,25.75,25.69,25.73,794500.0,19.7991,19.8299,19.7837,19.8145,794500.0
2011-04-12 14:10:00,25.73,25.73,25.72,25.72,115000.0,19.8145,19.8145,19.8068,19.8068,115000.0
2011-04-12 14:15:00,25.73,25.73,25.71,25.71,168600.0,19.8145,19.8145,19.7991,19.7991,168600.0
2011-04-12 14:20:00,25.72,25.74,25.71,25.72,133300.0,19.8068,19.8222,19.7991,19.8068,133300.0
2011-04-12 14:25:00,25.72,25.73,25.71,25.71,316800.0,19.8068,19.8145,19.7991,19.7991,316800.0
2011-04-12 14:30:00,25.71,25.72,25.68,25.68,280300.0,19.7991,19.8068,19.776,19.776,280300.0
2011-04-12 14:35:00,25.68,25.7,25.67,25.69,337200.0,19.776,19.7914,19.7683,19.7837,337200.0
2011-04-12 14:40:00,25.68,25.7,25.67,25.68,289200.0,19.776,19.7914,19.7683,19.776,289200.0
2011-04-12 14:45:00,25.68,25.69,25.67,25.68,335600.0,19.776,19.7837,19.7683,19.776,335600.0
2011-04-12 14:50:00,25.68,25.69,25.67,25.67,540400.0,19.776,19.7837,19.7683,19.7683,540400.0
2011-04-12 14:55:00,25.68,25.68,25.62,25.64,1003900.0,19.776,19.776,19.7298,19.7452,1003900.0
2011-04-12 15:00:00,25.65,25.65,25.62,25.63,526200.0,19.7529,19.7529,19.7298,19.7375,526200.0
2011-04-12 15:05:00,25.63,25.67,25.63,25.64,577000.0,19.7375,19.7683,19.7375,19.7452,577000.0
2011-04-12 15:10:00,25.64,25.65,25.63,25.64,210300.0,19.7452,19.7529,19.7375,19.7452,210300.0
2011-04-12 15:15:00,25.65,25.65,25.64,25.64,174000.0,19.7529,19.7529,19.7452,19.7452,174000.0
2011-04-12 15:20:00,25.64,25.65,25.57,25.58,964500.0,19.7452,19.7529,19.6913,19.699,964500.0
2011-04-12 15:25:00,25.58,25.59,25.55,25.58,934200.0,19.699,19.7067,19.6759,19.699,934200.0
2011-04-12 15:30:00,25.58,25.59,25.55,25.59,497400.0,19.699,19.7067,19.6759,19.7067,497400.0
2011-04-12 15:35:00,25.59,25.62,25.58,25.62,436100.0,19.7067,19.7298,19.699,19.7298,436100.0
2011-04-12 15:40:00,25.62,25.62,25.57,25.6,912000.0,19.7298,19.7298,19.6913,19.7144,912000.0
2011-04-12 15:45:00,25.6,25.62,25.58,25.61,1056500.0,19.7144,19.7298,19.699,19.7221,1056500.0
2011-04-12 15:50:00,25.6,25.64,25.6,25.62,1272100.0,19.7144,19.7452,19.7144,19.7298,1272100.0
2011-04-12 15:55:00,25.62,25.65,25.61,25.64,1432000.0,19.7298,19.7529,19.7221,19.7452,1432000.0
2011-04-13 09:30:00,25.67,25.78,25.64,25.65,1313400.0,19.7683,19.853,19.7452,19.7529,1313400.0
2011-04-13 09:35:00,25.65,25.74,25.62,25.74,841600.0,19.7529,19.8222,19.7298,19.8222,841600.0
2011-04-13 09:40:00,25.73,25.85,25.73,25.84,892200.0,19.8145,19.907,19.8145,19.8993,892200.0
2011-04-13 09:45:00,25.84,25.85,25.81,25.82,508800.0,19.8993,19.907,19.8761,19.8838,508800.0
2011-04-13 09:50:00,25.83,25.86,25.81,25.85,461100.0,19.8916,19.9147,19.8761,19.907,461100.0
2011-04-13 09:55:00,25.86,25.87,25.78,25.82,1006600.0,19.9147,19.9224,19.853,19.8838,1006600.0
2011-04-13 10:00:00,25.82,25.83,25.8,25.83,544700.0,19.8838,19.8916,19.8684,19.8916,544700.0
2011-04-13 10:05:00,25.82,25.83,25.76,25.76,447300.0,19.8838,19.8916,19.8376,19.8376,447300.0
2011-04-13 10:10:00,25.76,25.79,25.76,25.79,261000.0,19.8376,19.8607,19.8376,19.8607,261000.0
2011-04-13 10:15:00,25.78,25.8,25.78,25.8,265300.0,19.853,19.8684,19.853,19.8684,265300.0
2011-04-13 10:20:00,25.8,25.82,25.77,25.82,396800.0,19.8684,19.8838,19.8453,19.8838,396800.0
2011-04-13 10:25:00,25.81,25.85,25.81,25.82,418300.0,19.8761,19.907,19.8761,19.8838,418300.0
2011-04-13 10:30:00,25.82,25.83,25.78,25.78,639900.0,19.8838,19.8916,19.853,19.853,639900.0
2011-04-13 10:35:00,25.79,25.79,25.75,25.77,431900.0,19.8607,19.8607,19.8299,19.8453,431900.0
2011-04-13 10:40:00,25.77,25.81,25.75,25.79,610500.0,19.8453,19.8761,19.8299,19.8607,610500.0
2011-04-13 10:45:00,25.79,25.84,25.78,25.84,401900.0,19.8607,19.8993,19.853,19.8993,401900.0
2011-04-13 10:50:00,25.84,25.85,25.81,25.84,485600.0,19.8993,19.907,19.8761,19.8993,485600.0
2011-04-13 10:55:00,25.84,25.86,25.82,25.83,722300.0,19.8993,19.9147,19.8838,19.8916,722300.0
2011-04-13 11:00:00,25.83,25.83,25.78,25.79,237700.0,19.8916,19.8916,19.853,19.8607,237700.0
2011-04-13 11:05:00,25.79,25.8,25.78,25.8,189100.0,19.8607,19.8684,19.853,19.8684,189100.0
2011-04-13 11:10:00,25.8,25.8,25.79,25.8,86900.0,19.8684,19.8684,19.8607,19.8684,86900.0
2011-04-13 11:15:00,25.8,25.8,25.75,25.76,237400.0,19.8684,19.8684,19.8299,19.8376,237400.0
2011-04-13 11:20:00,25.75,25.78,25.74,25.75,443500.0,19.8299,19.853,19.8222,19.8299,443500.0
2011-04-13 11:25:00,25.74,25.76,25.73,25.76,264700.0,19.8222,19.8376,19.8145,19.8376,264700.0
2011-04-13 11:30:00,25.75,25.76,25.74,25.76,114300.0,19.8299,19.8376,19.8222,19.8376,114300.0
2011-04-13 11:35:00,25.76,25.76,25.67,25.68,482700.0,19.8376,19.8376,19.7683,19.776,482700.0
2011-04-13 11:40:00,25.67,25.7,25.65,25.69,275500.0,19.7683,19.7914,19.7529,19.7837,275500.0
2011-04-13 11:45:00,25.7,25.72,25.69,25.71,171900.0,19.7914,19.8068,19.7837,19.7991,171900.0
2011-04-13 11:50:00,25.71,25.73,25.71,25.72,206100.0,19.7991,19.8145,19.7991,19.8068,206100.0
2011-04-13 11:55:00,25.73,25.73,25.65,25.65,377800.0,19.8145,19.8145,19.7529,19.7529,377800.0
2011-04-13 12:00:00,25.66,25.67,25.64,25.65,390600.0,19.7606,19.7683,19.7452,19.7529,390600.0
2011-04-13 12:05:00,25.64,25.66,25.64,25.64,276500.0,19.7452,19.7606,19.7452,19.7452,276500.0
2011-04-13 12:10:00,25.64,25.67,25.64,25.67,160000.0,19.7452,19.7683,19.7452,19.7683,160000.0
2011-04-13 12:15:00,25.67,25.69,25.66,25.67,201600.0,19.7683,19.7837,19.7606,19.7683,201600.0
2011-04-13 12:20:00,25.67,25.69,25.65,25.67,190300.0,19.7683,19.7837,19.7529,19.7683,190300.0
2011-04-13 12:25:00,25.67,25.68,25.66,25.68,119100.0,19.7683,19.776,19.7606,19.776,119100.0
2011-04-13 12:30:00,25.67,25.68,25.65,25.65,166600.0,19.7683,19.776,19.7529,19.7529,166600.0
2011-04-13 12:35:00,25.65,25.66,25.6,25.62,448900.0,19.7529,19.7606,19.7144,19.7298,448900.0
2011-04-13 12:40:00,25.62,25.62,25.58,25.59,625600.0,19.7298,19.7298,19.699,19.7067,625600.0
2011-04-13 12:45:00,25.59,25.61,25.56,25.6,346300.0,19.7067,19.7221,19.6836,19.7144,346300.0
2011-04-13 12:50:00,25.61,25.65,25.6,25.65,244000.0,19.7221,19.7529,19.7144,19.7529,244000.0
2011-04-13 12:55:00,25.65,25.66,25.64,25.64,189400.0,19.7529,19.7606,19.7452,19.7452,189400.0
2011-04-13 13:00:00,25.65,25.72,25.64,25.72,396900.0,19.7529,19.8068,19.7452,19.8068,396900.0
2011-04-13 13:05:00,25.71,25.72,25.71,25.71,60800.0,19.7991,19.8068,19.7991,19.7991,60800.0
2011-04-13 13:10:00,25.72,25.73,25.67,25.67,320300.0,19.8068,19.8145,19.7683,19.7683,320300.0
2011-04-13 13:15:00,25.67,25.69,25.67,25.68,143200.0,19.7683,19.7837,19.7683,19.776,143200.0
2011-04-13 13:20:00,25.69,25.71,25.68,25.71,109000.0,19.7837,19.7991,19.776,19.7991,109000.0
2011-04-13 13:25:00,25.71,25.71,25.66,25.67,232700.0,19.7991,19.7991,19.7606,19.7683,232700.0
2011-04-13 13:30:00,25.67,25.67,25.64,25.64,93400.0,19.7683,19.7683,19.7452,19.7452,93400.0
2011-04-13 13:35:00,25.65,25.66,25.64,25.66,261600.0,19.7529,19.7606,19.7452,19.7606,261600.0
2011-04-13 13:40:00,25.66,25.7,25.65,25.69,238000.0,19.7606,19.7914,19.7529,19.7837,238000.0
2011-04-13 13:45:00,25.69,25.7,25.68,25.69,91200.0,19.7837,19.7914,19.776,19.7837,91200.0
2011-04-13 13:50:00,25.68,25.69,25.64,25.65,237000.0,19.776,19.7837,19.7452,19.7529,237000.0
2011-04-13 13:55:00,25.65,25.66,25.62,25.63,317200.0,19.7529,19.7606,19.7298,19.7375,317200.0
2011-04-13 14:00:00,25.62,25.69,25.62,25.69,258500.0,19.7298,19.7837,19.7298,19.7837,258500.0
2011-04-13 14:05:00,25.69,25.69,25.67,25.67,179400.0,19.7837,19.7837,19.7683,19.7683,179400.0
2011-04-13 14:10:00,25.68,25.7,25.66,25.67,287600.0,19.776,19.7914,19.7606,19.7683,287600.0
2011-04-13 14:15:00,25.66,25.67,25.64,25.67,203300.0,19.7606,19.7683,19.7452,19.7683,203300.0
2011-04-13 14:20:00,25.67,25.69,25.65,25.69,222200.0,19.7683,19.7837,19.7529,19.7837,222200.0
2011-04-13 14:25:00,25.69,25.72,25.67,25.71,364400.0,19.7837,19.8068,19.7683,19.7991,364400.0
2011-04-13 14:30:00,25.7,25.72,25.7,25.71,181600.0,19.7914,19.8068,19.7914,19.7991,181600.0
2011-04-13 14:35:00,25.72,25.74,25.71,25.73,246500.0,19.8068,19.8222,19.7991,19.8145,246500.0
2011-04-13 14:40:00,25.72,25.76,25.72,25.75,248700.0,19.8068,19.8376,19.8068,19.8299,248700.0
2011-04-13 14:45:00,25.75,25.77,25.73,25.75,275200.0,19.8299,19.8453,19.8145,19.8299,275200.0
2011-04-13 14:50:00,25.75,25.76,25.73,25.74,239800.0,19.8299,19.8376,19.8145,19.8222,239800.0
2011-04-13 14:55:00,25.74,25.76,25.73,25.75,299100.0,19.8222,19.8376,19.8145,19.8299,299100.0
2011-04-13 15:00:00,25.76,25.8,25.75,25.76,478000.0,19.8376,19.8684,19.8299,19.8376,478000.0
2011-04-13 15:05:00,25.77,25.77,25.74,25.77,311900.0,19.8453,19.8453,19.8222,19.8453,311900.0
2011-04-13 15:10:00,25.77,25.8,25.76,25.77,356000.0,19.8453,19.8684,19.8376,19.8453,356000.0
2011-04-13 15:15:00,25.77,25.8,25.75,25.8,710600.0,19.8453,19.8684,19.8299,19.8684,710600.0
2011-04-13 15:20:00,25.8,25.81,25.77,25.79,629400.0,19.8684,19.8761,19.8453,19.8607,629400.0
2011-04-13 15:25:00,25.79,25.8,25.77,25.78,240600.0,19.8607,19.8684,19.8453,19.853,240600.0
2011-04-13 15:30:00,25.77,25.8,25.75,25.76,384200.0,19.8453,19.8684,19.8299,19.8376,384200.0
2011-04-13 15:35:00,25.76,25.79,25.73,25.76,480400.0,19.8376,19.8607,19.8145,19.8376,480400.0
2011-04-13 15:40:00,25.76,25.77,25.75,25.75,482400.0,19.8376,19.8453,19.8299,19.8299,482400.0
2011-04-13 15:45:00,25.75,25.76,25.72,25.73,862100.0,19.8299,19.8376,19.8068,19.8145,862100.0
2011-04-13 15:50:00,25.74,25.74,25.64,25.65,1430100.0,19.8222,19.8222,19.7452,19.7529,1430100.0
2011-04-13 15:55:00,25.64,25.67,25.62,25.62,2192900.0,19.7452,19.7683,19.7298,19.7298,2192900.0
2011-04-14 09:30:00,25.44,25.44,25.28,25.34,3496000.0,19.5912,19.5912,19.468,19.5142,3496000.0
2011-04-14 09:35:00,25.34,25.4,25.29,25.32,1439400.0,19.5142,19.5604,19.4757,19.4988,1439400.0
2011-04-14 09:40:00,25.32,25.34,25.24,25.24,1712200.0,19.4988,19.5142,19.4372,19.4372,1712200.0
2011-04-14 09:45:00,25.24,25.27,25.2,25.22,1111400.0,19.4372,19.4603,19.4064,19.4218,1111400.0
2011-04-14 09:50:00,25.21,25.24,25.12,25.14,1724000.0,19.4141,19.4372,19.3448,19.3602,1724000.0
2011-04-14 09:55:00,25.14,25.17,25.1,25.14,1376600.0,19.3602,19.3833,19.3294,19.3602,1376600.0
2011-04-14 10:00:00,25.15,25.17,25.12,25.13,699200.0,19.3679,19.3833,19.3448,19.3525,699200.0
2011-04-14 10:05:00,25.13,25.14,25.09,25.13,1264600.0,19.3525,19.3602,19.3217,19.3525,1264600.0
2011-04-14 10:10:00,25.13,25.17,25.1,25.1,752100.0,19.3525,19.3833,19.3294,19.3294,752100.0
2011-04-14 10:15:00,25.1,25.16,25.1,25.15,710600.0,19.3294,19.3756,19.3294,19.3679,710600.0
2011-04-14 10:20:00,25.15,25.19,25.14,25.17,811100.0,19.3679,19.3987,19.3602,19.3833,811100.0
2011-04-14 10:25:00,25.17,25.25,25.16,25.24,977700.0,19.3833,19.4449,19.3756,19.4372,977700.0
2011-04-14 10:30:00,25.25,25.3,25.24,25.28,825500.0,19.4449,19.4834,19.4372,19.468,825500.0
2011-04-14 10:35:00,25.28,25.35,25.28,25.34,946800.0,19.468,19.5219,19.468,19.5142,946800.0
2011-04-14 10:40:00,25.34,25.35,25.25,25.26,1445200.0,19.5142,19.5219,19.4449,19.4526,1445200.0
2011-04-14 10:45:00,25.27,25.3,25.24,25.28,772500.0,19.4603,19.4834,19.4372,19.468,772500.0
2011-04-14 10:50:00,25.28,25.29,25.23,25.23,457400.0,19.468,19.4757,19.4295,19.4295,457400.0
2011-04-14 10:55:00,25.24,25.26,25.23,25.25,388100.0,19.4372,19.4526,19.4295,19.4449,388100.0
2011-04-14 11:00:00,25.25,25.25,25.23,25.25,267800.0,19.4449,19.4449,19.4295,19.4449,267800.0
2011-04-14 11:05:00,25.25,25.27,25.23,25.26,486800.0,19.4449,19.4603,19.4295,19.4526,486800.0
2011-04-14 11:10:00,25.26,25.27,25.22,25.22,615700.0,19.4526,19.4603,19.4218,19.4218,615700.0
2011-04-14 11:15:00,25.22,25.23,25.18,25.2,694900.0,19.4218,19.4295,19.391,19.4064,694900.0
2011-04-14 11:20:00,25.2,25.22,25.19,25.21,377800.0,19.4064,19.4218,19.3987,19.4141,377800.0
2011-04-14 11:25:00,25.21,25.25,25.2,25.21,459800.0,19.4141,19.4449,19.4064,19.4141,459800.0
2011-04-14 11:30:00,25.21,25.25,25.2,25.24,426400.0,19.4141,19.4449,19.4064,19.4372,426400.0
2011-04-14 11:35:00,25.24,25.24,25.22,25.23,164100.0,19.4372,19.4372,19.4218,19.4295,164100.0
2011-04-14 11:40:00,25.24,25.27,25.23,25.27,525800.0,19.4372,19.4603,19.4295,19.4603,525800.0
2011-04-14 11:45:00,25.27,25.3,25.26,25.3,340500.0,19.4603,19.4834,19.4526,19.4834,340500.0
2011-04-14 11:50:00,25.29,25.32,25.28,25.31,414800.0,19.4757,19.4988,19.468,19.4911,414800.0
2011-04-14 11:55:00,25.31,25.33,25.31,25.31,242800.0,19.4911,19.5065,19.4911,19.4911,242800.0
2011-04-14 12:00:00,25.31,25.35,25.3,25.34,368300.0,19.4911,19.5219,19.4834,19.5142,368300.0
2011-04-14 12:05:00,25.34,25.36,25.33,25.34,594500.0,19.5142,19.5296,19.5065,19.5142,594500.0
2011-04-14 12:10:00,25.33,25.36,25.33,25.35,388600.0,19.5065,19.5296,19.5065,19.5219,388600.0
2011-04-14 12:15:00,25.36,25.36,25.3,25.31,395500.0,19.5296,19.5296,19.4834,19.4911,395500.0
2011-04-14 12:20:00,25.3,25.33,25.29,25.31,512100.0,19.4834,19.5065,19.4757,19.4911,512100.0
2011-04-14 12:25:00,25.31,25.32,25.29,25.32,303000.0,19.4911,19.4988,19.4757,19.4988,303000.0
2011-04-14 12:30:00,25.32,25.33,25.3,25.32,632900.0,19.4988,19.5065,19.4834,19.4988,632900.0
2011-04-14 12:35:00,25.31,25.32,25.28,25.28,246600.0,19.4911,19.4988,19.468,19.468,246600.0
2011-04-14 12:40:00,25.29,25.29,25.26,25.28,237900.0,19.4757,19.4757,19.4526,19.468,237900.0
2011-04-14 12:45:00,25.28,25.32,25.27,25.31,311900.0,19.468,19.4988,19.4603,19.4911,311900.0
2011-04-14 12:50:00,25.31,25.32,25.29,25.3,182300.0,19.4911,19.4988,19.4757,19.4834,182300.0
2011-04-14 12:55:00,25.3,25.32,25.3,25.31,141800.0,19.4834,19.4988,19.4834,19.4911,141800.0
2011-04-14 13:00:00,25.32,25.35,25.31,25.32,285500.0,19.4988,19.5219,19.4911,19.4988,285500.0
2011-04-14 13:05:00,25.33,25.33,25.3,25.3,162500.0,19.5065,19.5065,19.4834,19.4834,162500.0
2011-04-14 13:10:00,25.3,25.31,25.29,25.3,533600.0,19.4834,19.4911,19.4757,19.4834,533600.0
2011-04-14 13:15:00,25.3,25.31,25.3,25.3,257100.0,19.4834,19.4911,19.4834,19.4834,257100.0
2011-04-14 13:20:00,25.31,25.31,25.26,25.27,395000.0,19.4911,19.4911,19.4526,19.4603,395000.0
2011-04-14 13:25:00,25.27,25.3,25.26,25.27,387900.0,19.4603,19.4834,19.4526,19.4603,387900.0
2011-04-14 13:30:00,25.27,25.29,25.26,25.28,332200.0,19.4603,19.4757,19.4526,19.468,332200.0
2011-04-14 13:35:00,25.28,25.3,25.27,25.28,267400.0,19.468,19.4834,19.4603,19.468,267400.0
2011-04-14 13:40:00,25.27,25.28,25.22,25.24,999400.0,19.4603,19.468,19.4218,19.4372,999400.0
2011-04-14 13:45:00,25.24,25.24,25.21,25.22,381800.0,19.4372,19.4372,19.4141,19.4218,381800.0
2011-04-14 13:50:00,25.22,25.24,25.21,25.21,431200.0,19.4218,19.4372,19.4141,19.4141,431200.0
2011-04-14 13:55:00,25.21,25.23,25.2,25.2,377200.0,19.4141,19.4295,19.4064,19.4064,377200.0
2011-04-14 14:00:00,25.21,25.22,25.19,25.22,396600.0,19.4141,19.4218,19.3987,19.4218,396600.0
2011-04-14 14:05:00,25.22,25.25,25.21,25.25,634900.0,19.4218,19.4449,19.4141,19.4449,634900.0
2011-04-14 14:10:00,25.25,25.25,25.23,25.25,320300.0,19.4449,19.4449,19.4295,19.4449,320300.0
2011-04-14 14:15:00,25.25,25.26,25.24,25.26,326600.0,19.4449,19.4526,19.4372,19.4526,326600.0
2011-04-14 14:20:00,25.26,25.27,25.25,25.26,229900.0,19.4526,19.4603,19.4449,19.4526,229900.0
2011-04-14 14:25:00,25.26,25.3,25.24,25.25,732800.0,19.4526,19.4834,19.4372,19.4449,732800.0
2011-04-14 14:30:00,25.26,25.3,25.25,25.29,305600.0,19.4526,19.4834,19.4449,19.4757,305600.0
2011-04-14 14:35:00,25.29,25.3,25.25,25.26,343800.0,19.4757,19.4834,19.4449,19.4526,343800.0
2011-04-14 14:40:00,25.26,25.28,25.25,25.26,247700.0,19.4526,19.468,19.4449,19.4526,247700.0
2011-04-14 14:45:00,25.26,25.29,25.26,25.27,337900.0,19.4526,19.4757,19.4526,19.4603,337900.0
2011-04-14 14:50:00,25.28,25.3,25.27,25.29,409800.0,19.468,19.4834,19.4603,19.4757,409800.0
2011-04-14 14:55:00,25.29,25.33,25.27,25.27,850400.0,19.4757,19.5065,19.4603,19.4603,850400.0
2011-04-14 15:00:00,25.27,25.31,25.27,25.31,545300.0,19.4603,19.4911,19.4603,19.4911,545300.0
2011-04-14 15:05:00,25.3,25.31,25.29,25.3,661400.0,19.4834,19.4911,19.4757,19.4834,661400.0
2011-04-14 15:10:00,25.3,25.32,25.3,25.32,585900.0,19.4834,19.4988,19.4834,19.4988,585900.0
2011-04-14 15:15:00,25.32,25.34,25.31,25.34,535300.0,19.4988,19.5142,19.4911,19.5142,535300.0
2011-04-14 15:20:00,25.34,25.34,25.31,25.32,391400.0,19.5142,19.5142,19.4911,19.4988,391400.0
2011-04-14 15:25:00,25.32,25.34,25.31,25.34,300200.0,19.4988,19.5142,19.4911,19.5142,300200.0
2011-04-14 15:30:00,25.33,25.36,25.31,25.35,1222800.0,19.5065,19.5296,19.4911,19.5219,1222800.0
2011-04-14 15:35:00,25.35,25.39,25.34,25.38,586400.0,19.5219,19.5527,19.5142,19.545,586400.0
2011-04-14 15:40:00,25.38,25.39,25.35,25.35,972000.0,19.545,19.5527,19.5219,19.5219,972000.0
2011-04-14 15:45:00,25.35,25.39,25.34,25.38,806400.0,19.5219,19.5527,19.5142,19.545,806400.0
2011-04-14 15:50:00,25.39,25.39,25.36,25.37,1065000.0,19.5527,19.5527,19.5296,19.5373,1065000.0
2011-04-14 15:55:00,25.38,25.42,25.37,25.4,2951900.0,19.545,19.5758,19.5373,19.5604,2951900.0
2011-04-15 09:30:00,25.46,25.56,25.32,25.32,7159200.0,19.6066,19.6836,19.4988,19.4988,7159200.0
2011-04-15 09:35:00,25.33,25.42,25.32,25.39,1000800.0,19.5065,19.5758,19.4988,19.5527,1000800.0
2011-04-15 09:40:00,25.39,25.41,25.34,25.35,724200.0,19.5527,19.5681,19.5142,19.5219,724200.0
2011-04-15 09:45:00,25.35,25.36,25.28,25.28,701300.0,19.5219,19.5296,19.468,19.468,701300.0
2011-04-15 09:50:00,25.28,25.32,25.28,25.3,351600.0,19.468,19.4988,19.468,19.4834,351600.0
2011-04-15 09:55:00,25.3,25.36,25.29,25.36,617200.0,19.4834,19.5296,19.4757,19.5296,617200.0
2011-04-15 10:00:00,25.36,25.43,25.35,25.39,655200.0,19.5296,19.5835,19.5219,19.5527,655200.0
2011-04-15 10:05:00,25.39,25.4,25.36,25.37,470900.0,19.5527,19.5604,19.5296,19.5373,470900.0
2011-04-15 10:10:00,25.37,25.37,25.32,25.32,269300.0,19.5373,19.5373,19.4988,19.4988,269300.0
2011-04-15 10:15:00,25.33,25.33,25.27,25.29,412200.0,19.5065,19.5065,19.4603,19.4757,412200.0
2011-04-15 10:20:00,25.28,25.33,25.25,25.3,781800.0,19.468,19.5065,19.4449,19.4834,781800.0
2011-04-15 10:25:00,25.29,25.3,25.26,25.27,455300.0,19.4757,19.4834,19.4526,19.4603,455300.0
2011-04-15 10:30:00,25.27,25.32,25.25,25.27,626100.0,19.4603,19.4988,19.4449,19.4603,626100.0
2011-04-15 10:35:00,25.27,25.28,25.24,25.24,481000.0,19.4603,19.468,19.4372,19.4372,481000.0
2011-04-15 10:40:00,25.24,25.26,25.23,25.24,360700.0,19.4372,19.4526,19.4295,19.4372,360700.0
2011-04-15 10:45:00,25.23,25.27,25.23,25.25,387400.0,19.4295,19.4603,19.4295,19.4449,387400.0
2011-04-15 10:50:00,25.25,25.26,25.23,25.25,660400.0,19.4449,19.4526,19.4295,19.4449,660400.0
2011-04-15 10:55:00,25.25,25.26,25.22,25.22,436400.0,19.4449,19.4526,19.4218,19.4218,436400.0
2011-04-15 11:00:00,25.22,25.23,25.18,25.2,1020300.0,19.4218,19.4295,19.391,19.4064,1020300.0
2011-04-15 11:05:00,25.2,25.24,25.19,25.22,828900.0,19.4064,19.4372,19.3987,19.4218,828900.0
2011-04-15 11:10:00,25.22,25.23,25.2,25.21,399500.0,19.4218,19.4295,19.4064,19.4141,399500.0
2011-04-15 11:15:00,25.22,25.22,25.19,25.19,289500.0,19.4218,19.4218,19.3987,19.3987,289500.0
2011-04-15 11:20:00,25.19,25.23,25.19,25.22,555800.0,19.3987,19.4295,19.3987,19.4218,555800.0
2011-04-15 11:25:00,25.21,25.22,25.19,25.21,624900.0,19.4141,19.4218,19.3987,19.4141,624900.0
2011-04-15 11:30:00,25.21,25.23,25.2,25.21,281500.0,19.4141,19.4295,19.4064,19.4141,281500.0
2011-04-15 11:35:00,25.21,25.22,25.21,25.22,130200.0,19.4141,19.4218,19.4141,19.4218,130200.0
2011-04-15 11:40:00,25.21,25.24,25.21,25.24,340800.0,19.4141,19.4372,19.4141,19.4372,340800.0
2011-04-15 11:45:00,25.24,25.25,25.21,25.24,639800.0,19.4372,19.4449,19.4141,19.4372,639800.0
2011-04-15 11:50:00,25.24,25.24,25.21,25.23,306700.0,19.4372,19.4372,19.4141,19.4295,306700.0
2011-04-15 11:55:00,25.22,25.25,25.21,25.23,467300.0,19.4218,19.4449,19.4141,19.4295,467300.0
2011-04-15 12:00:00,25.23,25.23,25.19,25.21,830900.0,19.4295,19.4295,19.3987,19.4141,830900.0
2011-04-15 12:05:00,25.21,25.23,25.21,25.22,227200.0,19.4141,19.4295,19.4141,19.4218,227200.0
2011-04-15 12:10:00,25.23,25.27,25.22,25.26,586300.0,19.4295,19.4603,19.4218,19.4526,586300.0
2011-04-15 12:15:00,25.26,25.26,25.25,25.26,457200.0,19.4526,19.4526,19.4449,19.4526,457200.0
2011-04-15 12:20:00,25.26,25.27,25.25,25.25,892900.0,19.4526,19.4603,19.4449,19.4449,892900.0
2011-04-15 12:25:00,25.26,25.29,25.25,25.26,701500.0,19.4526,19.4757,19.4449,19.4526,701500.0
2011-04-15 12:30:00,25.27,25.27,25.25,25.26,557000.0,19.4603,19.4603,19.4449,19.4526,557000.0
2011-04-15 12:35:00,25.26,25.28,25.25,25.27,539700.0,19.4526,19.468,19.4449,19.4603,539700.0
2011-04-15 12:40:00,25.27,25.27,25.25,25.26,479900.0,19.4603,19.4603,19.4449,19.4526,479900.0
2011-04-15 12:45:00,25.27,25.29,25.26,25.27,518400.0,19.4603,19.4757,19.4526,19.4603,518400.0
2011-04-15 12:50:00,25.27,25.28,25.26,25.28,253100.0,19.4603,19.468,19.4526,19.468,253100.0
2011-04-15 12:55:00,25.28,25.28,25.26,25.27,196800.0,19.468,19.468,19.4526,19.4603,196800.0
2011-04-15 13:00:00,25.27,25.29,25.26,25.28,319900.0,19.4603,19.4757,19.4526,19.468,319900.0
2011-04-15 13:05:00,25.28,25.29,25.26,25.27,419600.0,19.468,19.4757,19.4526,19.4603,419600.0
2011-04-15 13:10:00,25.28,25.28,25.25,25.26,639100.0,19.468,19.468,19.4449,19.4526,639100.0
2011-04-15 13:15:00,25.25,25.26,25.24,25.26,321600.0,19.4449,19.4526,19.4372,19.4526,321600.0
2011-04-15 13:20:00,25.26,25.28,25.25,25.27,341800.0,19.4526,19.468,19.4449,19.4603,341800.0
2011-04-15 13:25:00,25.27,25.28,25.25,25.25,328900.0,19.4603,19.468,19.4449,19.4449,328900.0
2011-04-15 13:30:00,25.26,25.27,25.25,25.26,236800.0,19.4526,19.4603,19.4449,19.4526,236800.0
2011-04-15 13:35:00,25.26,25.27,25.25,25.26,188800.0,19.4526,19.4603,19.4449,19.4526,188800.0
2011-04-15 13:40:00,25.27,25.29,25.26,25.29,429500.0,19.4603,19.4757,19.4526,19.4757,429500.0
2011-04-15 13:45:00,25.29,25.35,25.27,25.33,2096500.0,19.4757,19.5219,19.4603,19.5065,2096500.0
2011-04-15 13:50:00,25.33,25.35,25.32,25.35,720900.0,19.5065,19.5219,19.4988,19.5219,720900.0
2011-04-15 13:55:00,25.35,25.36,25.3,25.33,1745600.0,19.5219,19.5296,19.4834,19.5065,1745600.0
2011-04-15 14:00:00,25.33,25.34,25.31,25.32,1747400.0,19.5065,19.5142,19.4911,19.4988,1747400.0
2011-04-15 14:05:00,25.31,25.33,25.31,25.33,310500.0,19.4911,19.5065,19.4911,19.5065,310500.0
2011-04-15 14:10:00,25.33,25.37,25.32,25.33,654100.0,19.5065,19.5373,19.4988,19.5065,654100.0
2011-04-15 14:15:00,25.33,25.36,25.32,25.35,201800.0,19.5065,19.5296,19.4988,19.5219,201800.0
2011-04-15 14:20:00,25.36,25.36,25.34,25.36,269000.0,19.5296,19.5296,19.5142,19.5296,269000.0
2011-04-15 14:25:00,25.36,25.39,25.35,25.37,1358500.0,19.5296,19.5527,19.5219,19.5373,1358500.0
2011-04-15 14:30:00,25.36,25.39,25.36,25.39,304100.0,19.5296,19.5527,19.5296,19.5527,304100.0
2011-04-15 14:35:00,25.4,25.41,25.39,25.4,578100.0,19.5604,19.5681,19.5527,19.5604,578100.0
2011-04-15 14:40:00,25.4,25.4,25.39,25.39,204400.0,19.5604,19.5604,19.5527,19.5527,204400.0
2011-04-15 14:45:00,25.39,25.4,25.36,25.36,310900.0,19.5527,19.5604,19.5296,19.5296,310900.0
2011-04-15 14:50:00,25.36,25.37,25.35,25.37,295800.0,19.5296,19.5373,19.5219,19.5373,295800.0
2011-04-15 14:55:00,25.37,25.38,25.36,25.38,147300.0,19.5373,19.545,19.5296,19.545,147300.0
2011-04-15 15:00:00,25.38,25.39,25.37,25.37,224200.0,19.545,19.5527,19.5373,19.5373,224200.0
2011-04-15 15:05:00,25.37,25.38,25.35,25.36,230200.0,19.5373,19.545,19.5219,19.5296,230200.0
2011-04-15 15:10:00,25.36,25.36,25.33,25.36,366300.0,19.5296,19.5296,19.5065,19.5296,366300.0
2011-04-15 15:15:00,25.35,25.36,25.33,25.35,334300.0,19.5219,19.5296,19.5065,19.5219,334300.0
2011-04-15 15:20:00,25.34,25.35,25.31,25.32,360200.0,19.5142,19.5219,19.4911,19.4988,360200.0
2011-04-15 15:25:00,25.32,25.33,25.29,25.32,418300.0,19.4988,19.5065,19.4757,19.4988,418300.0
2011-04-15 15:30:00,25.32,25.34,25.31,25.34,408800.0,19.4988,19.5142,19.4911,19.5142,408800.0
2011-04-15 15:35:00,25.34,25.35,25.31,25.34,605100.0,19.5142,19.5219,19.4911,19.5142,605100.0
2011-04-15 15:40:00,25.33,25.34,25.27,25.27,604300.0,19.5065,19.5142,19.4603,19.4603,604300.0
2011-04-15 15:45:00,25.27,25.32,25.27,25.32,1202200.0,19.4603,19.4988,19.4603,19.4988,1202200.0
2011-04-15 15:50:00,25.32,25.35,25.31,25.35,1331400.0,19.4988,19.5219,19.4911,19.5219,1331400.0
2011-04-15 15:55:00,25.34,25.37,25.34,25.37,1467900.0,19.5142,19.5373,19.5142,19.5373,1467900.0
2011-04-18 09:30:00,25.09,25.11,25.01,25.01,1393300.0,19.3217,19.3371,19.2601,19.2601,1393300.0
2011-04-18 09:35:00,25.02,25.04,25.01,25.03,752700.0,19.2678,19.2832,19.2601,19.2755,752700.0
2011-04-18 09:40:00,25.03,25.11,25.03,25.1,1095500.0,19.2755,19.3371,19.2755,19.3294,1095500.0
2011-04-18 09:45:00,25.1,25.16,25.1,25.16,881500.0,19.3294,19.3756,19.3294,19.3756,881500.0
2011-04-18 09:50:00,25.16,25.16,25.09,25.12,1015800.0,19.3756,19.3756,19.3217,19.3448,1015800.0
2011-04-18 09:55:00,25.12,25.12,25.01,25.03,988100.0,19.3448,19.3448,19.2601,19.2755,988100.0
2011-04-18 10:00:00,25.02,25.03,24.92,24.94,2596600.0,19.2678,19.2755,19.1908,19.2062,2596600.0
2011-04-18 10:05:00,24.94,24.94,24.78,24.78,2196900.0,19.2062,19.2062,19.083,19.083,2196900.0
2011-04-18 10:10:00,24.78,24.82,24.72,24.78,2522700.0,19.083,19.1138,19.0367,19.083,2522700.0
2011-04-18 10:15:00,24.79,24.81,24.73,24.8,1787600.0,19.0907,19.1061,19.0444,19.0984,1787600.0
2011-04-18 10:20:00,24.8,24.82,24.75,24.76,1563500.0,19.0984,19.1138,19.0598,19.0675,1563500.0
2011-04-18 10:25:00,24.76,24.78,24.72,24.77,1423900.0,19.0675,19.083,19.0367,19.0752,1423900.0
2011-04-18 10:30:00,24.78,24.83,24.77,24.83,2295900.0,19.083,19.1215,19.0752,19.1215,2295900.0
2011-04-18 10:35:00,24.83,24.87,24.82,24.86,1142100.0,19.1215,19.1523,19.1138,19.1446,1142100.0
2011-04-18 10:40:00,24.86,24.86,24.81,24.82,629400.0,19.1446,19.1446,19.1061,19.1138,629400.0
2011-04-18 10:45:00,24.82,24.88,24.81,24.87,1030000.0,19.1138,19.16,19.1061,19.1523,1030000.0
2011-04-18 10:50:00,24.87,24.91,24.84,24.88,640000.0,19.1523,19.1831,19.1292,19.16,640000.0
2011-04-18 10:55:00,24.88,24.89,24.81,24.84,655500.0,19.16,19.1677,19.1061,19.1292,655500.0
2011-04-18 11:00:00,24.85,24.9,24.82,24.85,506300.0,19.1369,19.1754,19.1138,19.1369,506300.0
2011-04-18 11:05:00,24.85,24.87,24.84,24.86,588200.0,19.1369,19.1523,19.1292,19.1446,588200.0
2011-04-18 11:10:00,24.86,24.92,24.86,24.87,460900.0,19.1446,19.1908,19.1446,19.1523,460900.0
2011-04-18 11:15:00,24.88,24.9,24.86,24.87,336400.0,19.16,19.1754,19.1446,19.1523,336400.0
2011-04-18 11:20:00,24.87,24.94,24.87,24.92,353300.0,19.1523,19.2062,19.1523,19.1908,353300.0
2011-04-18 11:25:00,24.93,24.93,24.89,24.9,313300.0,19.1985,19.1985,19.1677,19.1754,313300.0
2011-04-18 11:30:00,24.9,24.9,24.87,24.88,298900.0,19.1754,19.1754,19.1523,19.16,298900.0
2011-04-18 11:35:00,24.89,24.95,24.88,24.93,332900.0,19.1677,19.2139,19.16,19.1985,332900.0
2011-04-18 11:40:00,24.94,24.94,24.89,24.92,264000.0,19.2062,19.2062,19.1677,19.1908,264000.0
2011-04-18 11:45:00,24.92,24.96,24.91,24.95,365900.0,19.1908,19.2216,19.1831,19.2139,365900.0
2011-04-18 11:50:00,24.96,24.96,24.93,24.94,153400.0,19.2216,19.2216,19.1985,19.2062,153400.0
2011-04-18 11:55:00,24.94,24.94,24.89,24.89,241500.0,19.2062,19.2062,19.1677,19.1677,241500.0
2011-04-18 12:00:00,24.89,24.94,24.89,24.91,726900.0,19.1677,19.2062,19.1677,19.1831,726900.0
2011-04-18 12:05:00,24.91,24.94,24.9,24.94,557900.0,19.1831,19.2062,19.1754,19.2062,557900.0
2011-04-18 12:10:00,24.94,24.94,24.9,24.92,228000.0,19.2062,19.2062,19.1754,19.1908,228000.0
2011-04-18 12:15:00,24.91,24.93,24.91,24.93,127500.0,19.1831,19.1985,19.1831,19.1985,127500.0
2011-04-18 12:20:00,24.93,24.93,24.91,24.91,193000.0,19.1985,19.1985,19.1831,19.1831,193000.0
2011-04-18 12:25:00,24.92,24.93,24.91,24.93,213500.0,19.1908,19.1985,19.1831,19.1985,213500.0
2011-04-18 12:30:00,24.93,24.96,24.92,24.96,434000.0,19.1985,19.2216,19.1908,19.2216,434000.0
2011-04-18 12:35:00,24.96,24.98,24.95,24.98,156800.0,19.2216,19.237,19.2139,19.237,156800.0
2011-04-18 12:40:00,24.98,24.98,24.95,24.96,183300.0,19.237,19.237,19.2139,19.2216,183300.0
2011-04-18 12:45:00,24.97,24.97,24.95,24.96,156000.0,19.2293,19.2293,19.2139,19.2216,156000.0
2011-04-18 12:50:00,24.96,24.96,24.95,24.96,131200.0,19.2216,19.2216,19.2139,19.2216,131200.0
2011-04-18 12:55:00,24.96,25.03,24.95,25.03,716100.0,19.2216,19.2755,19.2139,19.2755,716100.0
2011-04-18 13:00:00,25.03,25.04,25.02,25.04,482000.0,19.2755,19.2832,19.2678,19.2832,482000.0
2011-04-18 13:05:00,25.05,25.08,25.03,25.04,745500.0,19.2909,19.314,19.2755,19.2832,745500.0
2011-04-18 13:10:00,25.04,25.04,25.0,25.0,261800.0,19.2832,19.2832,19.2524,19.2524,261800.0
2011-04-18 13:15:00,25.01,25.04,24.97,25.02,567000.0,19.2601,19.2832,19.2293,19.2678,567000.0
2011-04-18 13:20:00,25.03,25.12,25.02,25.12,1143700.0,19.2755,19.3448,19.2678,19.3448,1143700.0
2011-04-18 13:25:00,25.12,25.12,25.1,25.1,246000.0,19.3448,19.3448,19.3294,19.3294,246000.0
2011-04-18 13:30:00,25.1,25.12,25.08,25.1,544300.0,19.3294,19.3448,19.314,19.3294,544300.0
2011-04-18 13:35:00,25.1,25.12,25.09,25.11,222800.0,19.3294,19.3448,19.3217,19.3371,222800.0
2011-04-18 13:40:00,25.11,25.17,25.1,25.17,420800.0,19.3371,19.3833,19.3294,19.3833,420800.0
2011-04-18 13:45:00,25.17,25.19,25.14,25.19,908800.0,19.3833,19.3987,19.3602,19.3987,908800.0
2011-04-18 13:50:00,25.19,25.24,25.17,25.24,457900.0,19.3987,19.4372,19.3833,19.4372,457900.0
2011-04-18 13:55:00,25.24,25.28,25.23,25.28,593100.0,19.4372,19.468,19.4295,19.468,593100.0
2011-04-18 14:00:00,25.27,25.28,25.21,25.22,627000.0,19.4603,19.468,19.4141,19.4218,627000.0
2011-04-18 14:05:00,25.22,25.23,25.2,25.21,290700.0,19.4218,19.4295,19.4064,19.4141,290700.0
2011-04-18 14:10:00,25.2,25.23,25.19,25.21,498800.0,19.4064,19.4295,19.3987,19.4141,498800.0
2011-04-18 14:15:00,25.21,25.22,25.16,25.17,216500.0,19.4141,19.4218,19.3756,19.3833,216500.0
2011-04-18 14:20:00,25.18,25.18,25.14,25.16,234800.0,19.391,19.391,19.3602,19.3756,234800.0
2011-04-18 14:25:00,25.16,25.16,25.12,25.12,213400.0,19.3756,19.3756,19.3448,19.3448,213400.0
2011-04-18 14:30:00,25.12,25.18,25.12,25.18,427700.0,19.3448,19.391,19.3448,19.391,427700.0
2011-04-18 14:35:00,25.18,25.2,25.16,25.2,231100.0,19.391,19.4064,19.3756,19.4064,231100.0
2011-04-18 14:40:00,25.2,25.21,25.19,25.21,221600.0,19.4064,19.4141,19.3987,19.4141,221600.0
2011-04-18 14:45:00,25.21,25.27,25.17,25.19,850000.0,19.4141,19.4603,19.3833,19.3987,850000.0
2011-04-18 14:50:00,25.19,25.21,25.18,25.21,225300.0,19.3987,19.4141,19.391,19.4141,225300.0
2011-04-18 14:55:00,25.21,25.26,25.19,25.2,513100.0,19.4141,19.4526,19.3987,19.4064,513100.0
2011-04-18 15:00:00,25.2,25.21,25.17,25.18,250500.0,19.4064,19.4141,19.3833,19.391,250500.0
2011-04-18 15:05:00,25.17,25.2,25.11,25.13,462300.0,19.3833,19.4064,19.3371,19.3525,462300.0
2011-04-18 15:10:00,25.13,25.16,25.12,25.15,163700.0,19.3525,19.3756,19.3448,19.3679,163700.0
2011-04-18 15:15:00,25.16,25.23,25.15,25.2,581600.0,19.3756,19.4295,19.3679,19.4064,581600.0
2011-04-18 15:20:00,25.2,25.23,25.17,25.17,413000.0,19.4064,19.4295,19.3833,19.3833,413000.0
2011-04-18 15:25:00,25.18,25.18,25.13,25.14,523500.0,19.391,19.391,19.3525,19.3602,523500.0
2011-04-18 15:30:00,25.15,25.16,25.13,25.14,562300.0,19.3679,19.3756,19.3525,19.3602,562300.0
2011-04-18 15:35:00,25.13,25.16,25.11,25.14,915200.0,19.3525,19.3756,19.3371,19.3602,915200.0
2011-04-18 15:40:00,25.14,25.15,25.11,25.11,336200.0,19.3602,19.3679,19.3371,19.3371,336200.0
2011-04-18 15:45:00,25.12,25.15,25.11,25.13,658500.0,19.3448,19.3679,19.3371,19.3525,658500.0
2011-04-18 15:50:00,25.14,25.16,25.07,25.09,1538300.0,19.3602,19.3756,19.3063,19.3217,1538300.0
2011-04-18 15:55:00,25.1,25.13,25.08,25.09,3121500.0,19.3294,19.3525,19.314,19.3217,3121500.0
2011-04-19 09:30:00,25.0,25.15,24.97,25.07,1539800.0,19.2524,19.3679,19.2293,19.3063,1539800.0
2011-04-19 09:35:00,25.07,25.11,25.02,25.03,756700.0,19.3063,19.3371,19.2678,19.2755,756700.0
2011-04-19 09:40:00,25.03,25.06,25.01,25.03,692200.0,19.2755,19.2986,19.2601,19.2755,692200.0
2011-04-19 09:45:00,25.03,25.05,25.0,25.02,592300.0,19.2755,19.2909,19.2524,19.2678,592300.0
2011-04-19 09:50:00,25.02,25.04,25.01,25.03,492100.0,19.2678,19.2832,19.2601,19.2755,492100.0
2011-04-19 09:55:00,25.03,25.05,24.99,24.99,835600.0,19.2755,19.2909,19.2447,19.2447,835600.0
2011-04-19 10:00:00,25.0,25.0,24.95,24.97,586500.0,19.2524,19.2524,19.2139,19.2293,586500.0
2011-04-19 10:05:00,24.97,24.99,24.93,24.99,1039400.0,19.2293,19.2447,19.1985,19.2447,1039400.0
2011-04-19 10:10:00,24.99,25.03,24.97,24.98,623100.0,19.2447,19.2755,19.2293,19.237,623100.0
2011-04-19 10:15:00,24.98,25.0,24.97,24.99,247700.0,19.237,19.2524,19.2293,19.2447,247700.0
2011-04-19 10:20:00,25.0,25.01,24.98,24.99,335400.0,19.2524,19.2601,19.237,19.2447,335400.0
2011-04-19 10:25:00,24.99,25.01,24.97,24.98,782600.0,19.2447,19.2601,19.2293,19.237,782600.0
2011-04-19 10:30:00,24.97,24.98,24.91,24.92,621500.0,19.2293,19.237,19.1831,19.1908,621500.0
2011-04-19 10:35:00,24.91,24.93,24.88,24.88,516700.0,19.1831,19.1985,19.16,19.16,516700.0
2011-04-19 10:40:00,24.89,24.92,24.87,24.92,833300.0,19.1677,19.1908,19.1523,19.1908,833300.0
2011-04-19 10:45:00,24.92,24.93,24.89,24.93,709200.0,19.1908,19.1985,19.1677,19.1985,709200.0
2011-04-19 10:50:00,24.94,24.99,24.94,24.99,608900.0,19.2062,19.2447,19.2062,19.2447,608900.0
2011-04-19 10:55:00,24.98,24.99,24.98,24.98,224300.0,19.237,19.2447,19.237,19.237,224300.0
2011-04-19 11:00:00,24.98,24.99,24.96,24.98,477100.0,19.237,19.2447,19.2216,19.237,477100.0
2011-04-19 11:05:00,24.98,25.01,24.98,25.0,555300.0,19.237,19.2601,19.237,19.2524,555300.0
2011-04-19 11:10:00,24.99,25.0,24.98,24.98,489600.0,19.2447,19.2524,19.237,19.237,489600.0
2011-04-19 11:15:00,24.99,25.0,24.97,24.98,318200.0,19.2447,19.2524,19.2293,19.237,318200.0
2011-04-19 11:20:00,24.99,24.99,24.95,24.96,403500.0,19.2447,19.2447,19.2139,19.2216,403500.0
2011-04-19 11:25:00,24.96,25.0,24.95,24.98,362200.0,19.2216,19.2524,19.2139,19.237,362200.0
2011-04-19 11:30:00,24.99,24.99,24.98,24.98,113900.0,19.2447,19.2447,19.237,19.237,113900.0
2011-04-19 11:35:00,24.99,25.0,24.98,24.99,215900.0,19.2447,19.2524,19.237,19.2447,215900.0
2011-04-19 11:40:00,24.98,25.0,24.98,24.99,286000.0,19.237,19.2524,19.237,19.2447,286000.0
2011-04-19 11:45:00,25.0,25.0,24.97,24.97,312200.0,19.2524,19.2524,19.2293,19.2293,312200.0
2011-04-19 11:50:00,24.97,24.99,24.96,24.99,357200.0,19.2293,19.2447,19.2216,19.2447,357200.0
2011-04-19 11:55:00,24.99,25.0,24.98,25.0,138800.0,19.2447,19.2524,19.237,19.2524,138800.0
2011-04-19 12:00:00,24.99,25.0,24.99,24.99,100500.0,19.2447,19.2524,19.2447,19.2447,100500.0
2011-04-19 12:05:00,24.99,25.0,24.97,24.98,203100.0,19.2447,19.2524,19.2293,19.237,203100.0
2011-04-19 12:10:00,24.97,24.98,24.96,24.97,446400.0,19.2293,19.237,19.2216,19.2293,446400.0
2011-04-19 12:15:00,24.98,24.99,24.96,24.98,494200.0,19.237,19.2447,19.2216,19.237,494200.0
2011-04-19 12:20:00,24.98,24.99,24.98,24.98,73800.0,19.237,19.2447,19.237,19.237,73800.0
2011-04-19 12:25:00,24.98,24.99,24.97,24.97,164100.0,19.237,19.2447,19.2293,19.2293,164100.0
2011-04-19 12:30:00,24.98,25.01,24.97,24.98,582700.0,19.237,19.2601,19.2293,19.237,582700.0
2011-04-19 12:35:00,24.99,24.99,24.96,24.98,287200.0,19.2447,19.2447,19.2216,19.237,287200.0
2011-04-19 12:40:00,24.97,24.99,24.97,24.98,180100.0,19.2293,19.2447,19.2293,19.237,180100.0
2011-04-19 12:45:00,24.98,25.01,24.96,24.96,423700.0,19.237,19.2601,19.2216,19.2216,423700.0
2011-04-19 12:50:00,24.97,25.01,24.96,25.01,222100.0,19.2293,19.2601,19.2216,19.2601,222100.0
2011-04-19 12:55:00,25.0,25.01,24.99,24.99,683500.0,19.2524,19.2601,19.2447,19.2447,683500.0
2011-04-19 13:00:00,24.99,25.04,24.99,25.04,299200.0,19.2447,19.2832,19.2447,19.2832,299200.0
2011-04-19 13:05:00,25.04,25.04,25.0,25.0,215800.0,19.2832,19.2832,19.2524,19.2524,215800.0
2011-04-19 13:10:00,25.01,25.04,24.99,25.04,227500.0,19.2601,19.2832,19.2447,19.2832,227500.0
2011-04-19 13:15:00,25.04,25.04,25.02,25.02,142800.0,19.2832,19.2832,19.2678,19.2678,142800.0
2011-04-19 13:20:00,25.02,25.05,25.01,25.04,320000.0,19.2678,19.2909,19.2601,19.2832,320000.0
2011-04-19 13:25:00,25.05,25.06,25.04,25.05,155300.0,19.2909,19.2986,19.2832,19.2909,155300.0
2011-04-19 13:30:00,25.05,25.07,25.01,25.07,689500.0,19.2909,19.3063,19.2601,19.3063,689500.0
2011-04-19 13:35:00,25.07,25.07,25.05,25.05,185700.0,19.3063,19.3063,19.2909,19.2909,185700.0
2011-04-19 13:40:00,25.06,25.11,25.05,25.09,551500.0,19.2986,19.3371,19.2909,19.3217,551500.0
2011-04-19 13:45:00,25.08,25.15,25.08,25.14,806500.0,19.314,19.3679,19.314,19.3602,806500.0
2011-04-19 13:50:00,25.14,25.15,25.1,25.12,499300.0,19.3602,19.3679,19.3294,19.3448,499300.0
2011-04-19 13:55:00,25.12,25.14,25.1,25.1,184800.0,19.3448,19.3602,19.3294,19.3294,184800.0
2011-04-19 14:00:00,25.11,25.11,25.08,25.09,186500.0,19.3371,19.3371,19.314,19.3217,186500.0
2011-04-19 14:05:00,25.08,25.09,25.06,25.08,183900.0,19.314,19.3217,19.2986,19.314,183900.0
2011-04-19 14:10:00,25.07,25.1,25.07,25.09,162600.0,19.3063,19.3294,19.3063,19.3217,162600.0
2011-04-19 14:15:00,25.08,25.11,25.08,25.1,324500.0,19.314,19.3371,19.314,19.3294,324500.0
2011-04-19 14:20:00,25.1,25.12,25.08,25.1,350000.0,19.3294,19.3448,19.314,19.3294,350000.0
2011-04-19 14:25:00,25.1,25.1,25.08,25.09,222700.0,19.3294,19.3294,19.314,19.3217,222700.0
2011-04-19 14:30:00,25.08,25.13,25.08,25.11,384800.0,19.314,19.3525,19.314,19.3371,384800.0
2011-04-19 14:35:00,25.11,25.12,25.09,25.11,288700.0,19.3371,19.3448,19.3217,19.3371,288700.0
2011-04-19 14:40:00,25.1,25.11,25.1,25.1,149900.0,19.3294,19.3371,19.3294,19.3294,149900.0
2011-04-19 14:45:00,25.11,25.11,25.04,25.06,453100.0,19.3371,19.3371,19.2832,19.2986,453100.0
2011-04-19 14:50:00,25.05,25.11,25.05,25.1,837800.0,19.2909,19.3371,19.2909,19.3294,837800.0
2011-04-19 14:55:00,25.09,25.1,25.07,25.07,252800.0,19.3217,19.3294,19.3063,19.3063,252800.0
2011-04-19 15:00:00,25.08,25.08,25.06,25.07,387200.0,19.314,19.314,19.2986,19.3063,387200.0
2011-04-19 15:05:00,25.08,25.11,25.07,25.1,346900.0,19.314,19.3371,19.3063,19.3294,346900.0
2011-04-19 15:10:00,25.09,25.1,25.06,25.06,292100.0,19.3217,19.3294,19.2986,19.2986,292100.0
2011-04-19 15:15:00,25.07,25.09,25.06,25.09,312800.0,19.3063,19.3217,19.2986,19.3217,312800.0
2011-04-19 15:20:00,25.09,25.11,25.07,25.09,695700.0,19.3217,19.3371,19.3063,19.3217,695700.0
2011-04-19 15:25:00,25.1,25.12,25.09,25.1,512900.0,19.3294,19.3448,19.3217,19.3294,512900.0
2011-04-19 15:30:00,25.11,25.11,25.08,25.08,335700.0,19.3371,19.3371,19.314,19.314,335700.0
2011-04-19 15:35:00,25.09,25.12,25.08,25.1,624100.0,19.3217,19.3448,19.314,19.3294,624100.0
2011-04-19 15:40:00,25.11,25.13,25.1,25.13,730400.0,19.3371,19.3525,19.3294,19.3525,730400.0
2011-04-19 15:45:00,25.13,25.13,25.12,25.13,590300.0,19.3525,19.3525,19.3448,19.3525,590300.0
2011-04-19 15:50:00,25.13,25.14,25.12,25.14,949800.0,19.3525,19.3602,19.3448,19.3602,949800.0
2011-04-19 15:55:00,25.13,25.17,25.12,25.14,2833000.0,19.3525,19.3833,19.3448,19.3602,2833000.0
2011-04-20 09:30:00,25.55,25.75,25.51,25.73,2419900.0,19.6759,19.8299,19.6451,19.8145,2419900.0
2011-04-20 09:35:00,25.73,25.75,25.66,25.67,1355400.0,19.8145,19.8299,19.7606,19.7683,1355400.0
2011-04-20 09:40:00,25.67,25.74,25.66,25.69,1497000.0,19.7683,19.8222,19.7606,19.7837,1497000.0
2011-04-20 09:45:00,25.69,25.71,25.63,25.67,1305000.0,19.7837,19.7991,19.7375,19.7683,1305000.0
2011-04-20 09:50:00,25.68,25.71,25.66,25.67,1014300.0,19.776,19.7991,19.7606,19.7683,1014300.0
2011-04-20 09:55:00,25.67,25.74,25.64,25.71,1060800.0,19.7683,19.8222,19.7452,19.7991,1060800.0
2011-04-20 10:00:00,25.71,25.77,25.67,25.77,1246600.0,19.7991,19.8453,19.7683,19.8453,1246600.0
2011-04-20 10:05:00,25.77,25.81,25.77,25.8,1107100.0,19.8453,19.8761,19.8453,19.8684,1107100.0
2011-04-20 10:10:00,25.8,25.87,25.8,25.86,1426400.0,19.8684,19.9224,19.8684,19.9147,1426400.0
2011-04-20 10:15:00,25.86,25.9,25.84,25.85,1065700.0,19.9147,19.9455,19.8993,19.907,1065700.0
2011-04-20 10:20:00,25.85,25.85,25.79,25.83,727000.0,19.907,19.907,19.8607,19.8916,727000.0
2011-04-20 10:25:00,25.83,25.85,25.82,25.84,519600.0,19.8916,19.907,19.8838,19.8993,519600.0
2011-04-20 10:30:00,25.84,25.94,25.83,25.92,2089700.0,19.8993,19.9763,19.8916,19.9609,2089700.0
2011-04-20 10:35:00,25.92,25.93,25.88,25.91,685100.0,19.9609,19.9686,19.9301,19.9532,685100.0
2011-04-20 10:40:00,25.91,25.94,25.87,25.89,598000.0,19.9532,19.9763,19.9224,19.9378,598000.0
2011-04-20 10:45:00,25.88,25.91,25.88,25.91,607000.0,19.9301,19.9532,19.9301,19.9532,607000.0
2011-04-20 10:50:00,25.91,25.91,25.9,25.91,728400.0,19.9532,19.9532,19.9455,19.9532,728400.0
2011-04-20 10:55:00,25.91,25.93,25.91,25.93,552600.0,19.9532,19.9686,19.9532,19.9686,552600.0
2011-04-20 11:00:00,25.92,25.93,25.86,25.86,435200.0,19.9609,19.9686,19.9147,19.9147,435200.0
2011-04-20 11:05:00,25.86,25.87,25.83,25.86,482800.0,19.9147,19.9224,19.8916,19.9147,482800.0
2011-04-20 11:10:00,25.86,25.91,25.85,25.9,925400.0,19.9147,19.9532,19.907,19.9455,925400.0
2011-04-20 11:15:00,25.91,25.91,25.89,25.9,1076900.0,19.9532,19.9532,19.9378,19.9455,1076900.0
2011-04-20 11:20:00,25.9,25.92,25.89,25.91,465800.0,19.9455,19.9609,19.9378,19.9532,465800.0
2011-04-20 11:25:00,25.92,25.93,25.89,25.93,722500.0,19.9609,19.9686,19.9378,19.9686,722500.0
2011-04-20 11:30:00,25.92,25.93,25.91,25.92,253500.0,19.9609,19.9686,19.9532,19.9609,253500.0
2011-04-20 11:35:00,25.92,25.93,25.91,25.93,207500.0,19.9609,19.9686,19.9532,19.9686,207500.0
2011-04-20 11:40:00,25.92,25.97,25.92,25.96,771400.0,19.9609,19.9994,19.9609,19.9917,771400.0
2011-04-20 11:45:00,25.96,26.0,25.94,25.98,865000.0,19.9917,20.0225,19.9763,20.0071,865000.0
2011-04-20 11:50:00,25.99,25.99,25.98,25.98,344900.0,20.0148,20.0148,20.0071,20.0071,344900.0
2011-04-20 11:55:00,25.99,26.0,25.96,25.97,373500.0,20.0148,20.0225,19.9917,19.9994,373500.0
2011-04-20 12:00:00,25.96,25.99,25.94,25.98,638600.0,19.9917,20.0148,19.9763,20.0071,638600.0
2011-04-20 12:05:00,25.98,26.0,25.98,25.99,473300.0,20.0071,20.0225,20.0071,20.0148,473300.0
2011-04-20 12:10:00,25.99,26.0,25.97,25.99,459300.0,20.0148,20.0225,19.9994,20.0148,459300.0
2011-04-20 12:15:00,25.98,26.0,25.98,25.99,570200.0,20.0071,20.0225,20.0071,20.0148,570200.0
2011-04-20 12:20:00,25.98,26.0,25.98,25.99,976100.0,20.0071,20.0225,20.0071,20.0148,976100.0
2011-04-20 12:25:00,25.99,26.0,25.96,25.96,296100.0,20.0148,20.0225,19.9917,19.9917,296100.0
2011-04-20 12:30:00,25.96,25.97,25.94,25.96,400900.0,19.9917,19.9994,19.9763,19.9917,400900.0
2011-04-20 12:35:00,25.95,25.98,25.94,25.94,432100.0,19.984,20.0071,19.9763,19.9763,432100.0
2011-04-20 12:40:00,25.94,25.97,25.93,25.93,299700.0,19.9763,19.9994,19.9686,19.9686,299700.0
2011-04-20 12:45:00,25.94,25.95,25.9,25.9,304700.0,19.9763,19.984,19.9455,19.9455,304700.0
2011-04-20 12:50:00,25.9,25.91,25.9,25.9,229300.0,19.9455,19.9532,19.9455,19.9455,229300.0
2011-04-20 12:55:00,25.9,25.93,25.88,25.91,485200.0,19.9455,19.9686,19.9301,19.9532,485200.0
2011-04-20 13:00:00,25.9,25.93,25.9,25.93,545100.0,19.9455,19.9686,19.9455,19.9686,545100.0
2011-04-20 13:05:00,25.92,25.93,25.92,25.92,177600.0,19.9609,19.9686,19.9609,19.9609,177600.0
2011-04-20 13:10:00,25.93,25.93,25.89,25.89,223500.0,19.9686,19.9686,19.9378,19.9378,223500.0
2011-04-20 13:15:00,25.89,25.92,25.89,25.89,342600.0,19.9378,19.9609,19.9378,19.9378,342600.0
2011-04-20 13:20:00,25.89,25.9,25.86,25.86,487800.0,19.9378,19.9455,19.9147,19.9147,487800.0
2011-04-20 13:25:00,25.86,25.87,25.85,25.86,635800.0,19.9147,19.9224,19.907,19.9147,635800.0
2011-04-20 13:30:00,25.86,25.88,25.8,25.8,974400.0,19.9147,19.9301,19.8684,19.8684,974400.0
2011-04-20 13:35:00,25.81,25.83,25.79,25.81,745900.0,19.8761,19.8916,19.8607,19.8761,745900.0
2011-04-20 13:40:00,25.8,25.81,25.79,25.79,522700.0,19.8684,19.8761,19.8607,19.8607,522700.0
2011-04-20 13:45:00,25.8,25.8,25.79,25.79,138900.0,19.8684,19.8684,19.8607,19.8607,138900.0
2011-04-20 13:50:00,25.79,25.86,25.79,25.85,568600.0,19.8607,19.9147,19.8607,19.907,568600.0
2011-04-20 13:55:00,25.85,25.87,25.85,25.85,396100.0,19.907,19.9224,19.907,19.907,396100.0
2011-04-20 14:00:00,25.85,25.86,25.83,25.83,449400.0,19.907,19.9147,19.8916,19.8916,449400.0
2011-04-20 14:05:00,25.84,25.84,25.8,25.81,472400.0,19.8993,19.8993,19.8684,19.8761,472400.0
2011-04-20 14:10:00,25.8,25.81,25.77,25.78,500300.0,19.8684,19.8761,19.8453,19.853,500300.0
2011-04-20 14:15:00,25.78,25.78,25.76,25.76,877600.0,19.853,19.853,19.8376,19.8376,877600.0
2011-04-20 14:20:00,25.76,25.77,25.71,25.71,788800.0,19.8376,19.8453,19.7991,19.7991,788800.0
2011-04-20 14:25:00,25.71,25.76,25.71,25.75,677100.0,19.7991,19.8376,19.7991,19.8299,677100.0
2011-04-20 14:30:00,25.75,25.79,25.74,25.79,260300.0,19.8299,19.8607,19.8222,19.8607,260300.0
2011-04-20 14:35:00,25.79,25.83,25.78,25.83,461400.0,19.8607,19.8916,19.853,19.8916,461400.0
2011-04-20 14:40:00,25.83,25.86,25.82,25.86,286500.0,19.8916,19.9147,19.8838,19.9147,286500.0
2011-04-20 14:45:00,25.86,25.86,25.81,25.84,626500.0,19.9147,19.9147,19.8761,19.8993,626500.0
2011-04-20 14:50:00,25.83,25.84,25.81,25.82,435300.0,19.8916,19.8993,19.8761,19.8838,435300.0
2011-04-20 14:55:00,25.81,25.82,25.8,25.81,282200.0,19.8761,19.8838,19.8684,19.8761,282200.0
2011-04-20 15:00:00,25.82,25.82,25.8,25.82,519200.0,19.8838,19.8838,19.8684,19.8838,519200.0
2011-04-20 15:05:00,25.82,25.82,25.81,25.81,180400.0,19.8838,19.8838,19.8761,19.8761,180400.0
2011-04-20 15:10:00,25.81,25.85,25.8,25.84,682900.0,19.8761,19.907,19.8684,19.8993,682900.0
2011-04-20 15:15:00,25.84,25.85,25.8,25.81,402200.0,19.8993,19.907,19.8684,19.8761,402200.0
2011-04-20 15:20:00,25.81,25.83,25.78,25.83,374200.0,19.8761,19.8916,19.853,19.8916,374200.0
2011-04-20 15:25:00,25.83,25.9,25.82,25.89,612000.0,19.8916,19.9455,19.8838,19.9378,612000.0
2011-04-20 15:30:00,25.89,25.9,25.83,25.84,631500.0,19.9378,19.9455,19.8916,19.8993,631500.0
2011-04-20 15:35:00,25.84,25.84,25.82,25.84,490100.0,19.8993,19.8993,19.8838,19.8993,490100.0
2011-04-20 15:40:00,25.84,25.88,25.81,25.87,1491800.0,19.8993,19.9301,19.8761,19.9224,1491800.0
2011-04-20 15:45:00,25.87,25.87,25.81,25.81,1071000.0,19.9224,19.9224,19.8761,19.8761,1071000.0
2011-04-20 15:50:00,25.81,25.81,25.77,25.77,2555200.0,19.8761,19.8761,19.8453,19.8453,2555200.0
2011-04-20 15:55:00,25.78,25.79,25.74,25.74,3240600.0,19.853,19.8607,19.8222,19.8222,3240600.0
2011-04-21 09:30:00,25.78,25.89,25.74,25.74,1498600.0,19.853,19.9378,19.8222,19.8222,1498600.0
2011-04-21 09:35:00,25.75,25.82,25.73,25.77,883400.0,19.8299,19.8838,19.8145,19.8453,883400.0
2011-04-21 09:40:00,25.79,25.8,25.75,25.79,598300.0,19.8607,19.8684,19.8299,19.8607,598300.0
2011-04-21 09:45:00,25.79,25.81,25.72,25.73,634600.0,19.8607,19.8761,19.8068,19.8145,634600.0
2011-04-21 09:50:00,25.72,25.74,25.62,25.63,976600.0,19.8068,19.8222,19.7298,19.7375,976600.0
2011-04-21 09:55:00,25.63,25.65,25.58,25.63,602800.0,19.7375,19.7529,19.699,19.7375,602800.0
2011-04-21 10:00:00,25.62,25.72,25.57,25.68,883100.0,19.7298,19.8068,19.6913,19.776,883100.0
2011-04-21 10:05:00,25.68,25.7,25.58,25.6,1255600.0,19.776,19.7914,19.699,19.7144,1255600.0
2011-04-21 10:10:00,25.61,25.62,25.59,25.6,405300.0,19.7221,19.7298,19.7067,19.7144,405300.0
2011-04-21 10:15:00,25.6,25.62,25.57,25.61,454300.0,19.7144,19.7298,19.6913,19.7221,454300.0
2011-04-21 10:20:00,25.61,25.62,25.59,25.62,863700.0,19.7221,19.7298,19.7067,19.7298,863700.0
2011-04-21 10:25:00,25.61,25.61,25.59,25.61,778900.0,19.7221,19.7221,19.7067,19.7221,778900.0
2011-04-21 10:30:00,25.6,25.61,25.52,25.52,1140900.0,19.7144,19.7221,19.6528,19.6528,1140900.0
2011-04-21 10:35:00,25.52,25.54,25.5,25.54,411300.0,19.6528,19.6682,19.6374,19.6682,411300.0
2011-04-21 10:40:00,25.54,25.6,25.53,25.56,854500.0,19.6682,19.7144,19.6605,19.6836,854500.0
2011-04-21 10:45:00,25.57,25.57,25.54,25.55,509400.0,19.6913,19.6913,19.6682,19.6759,509400.0
2011-04-21 10:50:00,25.55,25.56,25.48,25.48,988100.0,19.6759,19.6836,19.622,19.622,988100.0
2011-04-21 10:55:00,25.48,25.53,25.48,25.52,1014300.0,19.622,19.6605,19.622,19.6528,1014300.0
2011-04-21 11:00:00,25.53,25.55,25.52,25.54,224000.0,19.6605,19.6759,19.6528,19.6682,224000.0
2011-04-21 11:05:00,25.54,25.57,25.53,25.57,277400.0,19.6682,19.6913,19.6605,19.6913,277400.0
2011-04-21 11:10:00,25.56,25.57,25.52,25.53,580900.0,19.6836,19.6913,19.6528,19.6605,580900.0
2011-04-21 11:15:00,25.53,25.55,25.5,25.53,463400.0,19.6605,19.6759,19.6374,19.6605,463400.0
2011-04-21 11:20:00,25.54,25.55,25.52,25.54,429200.0,19.6682,19.6759,19.6528,19.6682,429200.0
2011-04-21 11:25:00,25.55,25.57,25.54,25.56,572800.0,19.6759,19.6913,19.6682,19.6836,572800.0
2011-04-21 11:30:00,25.57,25.57,25.52,25.53,580200.0,19.6913,19.6913,19.6528,19.6605,580200.0
2011-04-21 11:35:00,25.52,25.55,25.52,25.55,192100.0,19.6528,19.6759,19.6528,19.6759,192100.0
2011-04-21 11:40:00,25.55,25.56,25.54,25.55,103000.0,19.6759,19.6836,19.6682,19.6759,103000.0
2011-04-21 11:45:00,25.55,25.57,25.55,25.56,318300.0,19.6759,19.6913,19.6759,19.6836,318300.0
2011-04-21 11:50:00,25.55,25.57,25.53,25.54,352900.0,19.6759,19.6913,19.6605,19.6682,352900.0
2011-04-21 11:55:00,25.54,25.54,25.53,25.54,203100.0,19.6682,19.6682,19.6605,19.6682,203100.0
2011-04-21 12:00:00,25.53,25.54,25.51,25.53,657400.0,19.6605,19.6682,19.6451,19.6605,657400.0
2011-04-21 12:05:00,25.53,25.53,25.52,25.52,126200.0,19.6605,19.6605,19.6528,19.6528,126200.0
2011-04-21 12:10:00,25.52,25.54,25.5,25.53,439600.0,19.6528,19.6682,19.6374,19.6605,439600.0
2011-04-21 12:15:00,25.53,25.56,25.52,25.54,354900.0,19.6605,19.6836,19.6528,19.6682,354900.0
2011-04-21 12:20:00,25.55,25.55,25.54,25.55,153300.0,19.6759,19.6759,19.6682,19.6759,153300.0
2011-04-21 12:25:00,25.55,25.55,25.54,25.55,131400.0,19.6759,19.6759,19.6682,19.6759,131400.0
2011-04-21 12:30:00,25.55,25.55,25.54,25.54,102500.0,19.6759,19.6759,19.6682,19.6682,102500.0
2011-04-21 12:35:00,25.55,25.55,25.54,25.54,100300.0,19.6759,19.6759,19.6682,19.6682,100300.0
2011-04-21 12:40:00,25.55,25.56,25.53,25.54,597200.0,19.6759,19.6836,19.6605,19.6682,597200.0
2011-04-21 12:45:00,25.53,25.54,25.5,25.5,366400.0,19.6605,19.6682,19.6374,19.6374,366400.0
2011-04-21 12:50:00,25.5,25.54,25.5,25.54,578400.0,19.6374,19.6682,19.6374,19.6682,578400.0
2011-04-21 12:55:00,25.54,25.54,25.53,25.53,76600.0,19.6682,19.6682,19.6605,19.6605,76600.0
2011-04-21 13:00:00,25.54,25.54,25.46,25.46,804300.0,19.6682,19.6682,19.6066,19.6066,804300.0
2011-04-21 13:05:00,25.46,25.48,25.45,25.46,338000.0,19.6066,19.622,19.5989,19.6066,338000.0
2011-04-21 13:10:00,25.46,25.47,25.43,25.46,424700.0,19.6066,19.6143,19.5835,19.6066,424700.0
2011-04-21 13:15:00,25.46,25.47,25.42,25.42,714200.0,19.6066,19.6143,19.5758,19.5758,714200.0
2011-04-21 13:20:00,25.42,25.44,25.42,25.44,1466500.0,19.5758,19.5912,19.5758,19.5912,1466500.0
2011-04-21 13:25:00,25.44,25.44,25.4,25.41,561100.0,19.5912,19.5912,19.5604,19.5681,561100.0
2011-04-21 13:30:00,25.42,25.42,25.4,25.41,465100.0,19.5758,19.5758,19.5604,19.5681,465100.0
2011-04-21 13:35:00,25.42,25.42,25.41,25.42,181700.0,19.5758,19.5758,19.5681,19.5758,181700.0
2011-04-21 13:40:00,25.41,25.42,25.41,25.42,124600.0,19.5681,19.5758,19.5681,19.5758,124600.0
2011-04-21 13:45:00,25.41,25.42,25.41,25.42,205000.0,19.5681,19.5758,19.5681,19.5758,205000.0
2011-04-21 13:50:00,25.42,25.42,25.41,25.41,267200.0,19.5758,19.5758,19.5681,19.5681,267200.0
2011-04-21 13:55:00,25.42,25.42,25.41,25.42,136500.0,19.5758,19.5758,19.5681,19.5758,136500.0
2011-04-21 14:00:00,25.42,25.42,25.41,25.42,221800.0,19.5758,19.5758,19.5681,19.5758,221800.0
2011-04-21 14:05:00,25.42,25.42,25.41,25.41,183800.0,19.5758,19.5758,19.5681,19.5681,183800.0
2011-04-21 14:10:00,25.42,25.42,25.41,25.41,336200.0,19.5758,19.5758,19.5681,19.5681,336200.0
2011-04-21 14:15:00,25.42,25.42,25.41,25.42,372600.0,19.5758,19.5758,19.5681,19.5758,372600.0
2011-04-21 14:20:00,25.42,25.43,25.41,25.42,341200.0,19.5758,19.5835,19.5681,19.5758,341200.0
2011-04-21 14:25:00,25.42,25.48,25.42,25.47,441900.0,19.5758,19.622,19.5758,19.6143,441900.0
2011-04-21 14:30:00,25.48,25.48,25.45,25.46,466600.0,19.622,19.622,19.5989,19.6066,466600.0
2011-04-21 14:35:00,25.46,25.47,25.44,25.46,558800.0,19.6066,19.6143,19.5912,19.6066,558800.0
2011-04-21 14:40:00,25.46,25.47,25.44,25.45,522400.0,19.6066,19.6143,19.5912,19.5989,522400.0
2011-04-21 14:45:00,25.45,25.45,25.41,25.42,309100.0,19.5989,19.5989,19.5681,19.5758,309100.0
2011-04-21 14:50:00,25.42,25.42,25.4,25.41,372500.0,19.5758,19.5758,19.5604,19.5681,372500.0
2011-04-21 14:55:00,25.41,25.42,25.36,25.38,892300.0,19.5681,19.5758,19.5296,19.545,892300.0
2011-04-21 15:00:00,25.38,25.4,25.37,25.39,399300.0,19.545,19.5604,19.5373,19.5527,399300.0
2011-04-21 15:05:00,25.39,25.42,25.38,25.42,349200.0,19.5527,19.5758,19.545,19.5758,349200.0
2011-04-21 15:10:00,25.42,25.42,25.41,25.42,237400.0,19.5758,19.5758,19.5681,19.5758,237400.0
2011-04-21 15:15:00,25.42,25.45,25.41,25.44,684400.0,19.5758,19.5989,19.5681,19.5912,684400.0
2011-04-21 15:20:00,25.45,25.45,25.41,25.41,729300.0,19.5989,19.5989,19.5681,19.5681,729300.0
2011-04-21 15:25:00,25.41,25.42,25.41,25.41,222500.0,19.5681,19.5758,19.5681,19.5681,222500.0
2011-04-21 15:30:00,25.41,25.44,25.41,25.44,415300.0,19.5681,19.5912,19.5681,19.5912,415300.0
2011-04-21 15:35:00,25.44,25.45,25.42,25.42,648200.0,19.5912,19.5989,19.5758,19.5758,648200.0
2011-04-21 15:40:00,25.42,25.45,25.42,25.45,589600.0,19.5758,19.5989,19.5758,19.5989,589600.0
2011-04-21 15:45:00,25.45,25.49,25.45,25.49,989800.0,19.5989,19.6297,19.5989,19.6297,989800.0
2011-04-21 15:50:00,25.49,25.51,25.48,25.51,1285700.0,19.6297,19.6451,19.622,19.6451,1285700.0
2011-04-21 15:55:00,25.5,25.54,25.5,25.53,2792500.0,19.6374,19.6682,19.6374,19.6605,2792500.0
2011-04-25 09:30:00,25.56,25.6,25.5,25.5,879200.0,19.6836,19.7144,19.6374,19.6374,879200.0
2011-04-25 09:35:00,25.5,25.57,25.44,25.48,527500.0,19.6374,19.6913,19.5912,19.622,527500.0
2011-04-25 09:40:00,25.47,25.48,25.43,25.44,547100.0,19.6143,19.622,19.5835,19.5912,547100.0
2011-04-25 09:45:00,25.44,25.47,25.43,25.44,666700.0,19.5912,19.6143,19.5835,19.5912,666700.0
2011-04-25 09:50:00,25.45,25.46,25.42,25.43,571500.0,19.5989,19.6066,19.5758,19.5835,571500.0
2011-04-25 09:55:00,25.42,25.43,25.4,25.42,427000.0,19.5758,19.5835,19.5604,19.5758,427000.0
2011-04-25 10:00:00,25.43,25.44,25.4,25.41,459600.0,19.5835,19.5912,19.5604,19.5681,459600.0
2011-04-25 10:05:00,25.41,25.41,25.36,25.37,600200.0,19.5681,19.5681,19.5296,19.5373,600200.0
2011-04-25 10:10:00,25.38,25.38,25.35,25.37,504400.0,19.545,19.545,19.5219,19.5373,504400.0
2011-04-25 10:15:00,25.37,25.39,25.36,25.37,423400.0,19.5373,19.5527,19.5296,19.5373,423400.0
2011-04-25 10:20:00,25.36,25.38,25.34,25.37,740300.0,19.5296,19.545,19.5142,19.5373,740300.0
2011-04-25 10:25:00,25.38,25.39,25.36,25.37,333100.0,19.545,19.5527,19.5296,19.5373,333100.0
2011-04-25 10:30:00,25.38,25.41,25.34,25.4,571500.0,19.545,19.5681,19.5142,19.5604,571500.0
2011-04-25 10:35:00,25.41,25.41,25.38,25.39,841200.0,19.5681,19.5681,19.545,19.5527,841200.0
2011-04-25 10:40:00,25.39,25.45,25.39,25.42,671000.0,19.5527,19.5989,19.5527,19.5758,671000.0
2011-04-25 10:45:00,25.42,25.43,25.4,25.43,586300.0,19.5758,19.5835,19.5604,19.5835,586300.0
2011-04-25 10:50:00,25.43,25.43,25.42,25.42,269500.0,19.5835,19.5835,19.5758,19.5758,269500.0
2011-04-25 10:55:00,25.42,25.43,25.4,25.43,437700.0,19.5758,19.5835,19.5604,19.5835,437700.0
2011-04-25 11:00:00,25.42,25.44,25.41,25.42,511900.0,19.5758,19.5912,19.5681,19.5758,511900.0
2011-04-25 11:05:00,25.42,25.42,25.39,25.39,215600.0,19.5758,19.5758,19.5527,19.5527,215600.0
2011-04-25 11:10:00,25.4,25.4,25.37,25.37,306800.0,19.5604,19.5604,19.5373,19.5373,306800.0
2011-04-25 11:15:00,25.37,25.38,25.37,25.38,157300.0,19.5373,19.545,19.5373,19.545,157300.0
2011-04-25 11:20:00,25.37,25.38,25.36,25.37,336100.0,19.5373,19.545,19.5296,19.5373,336100.0
2011-04-25 11:25:00,25.37,25.38,25.36,25.37,261500.0,19.5373,19.545,19.5296,19.5373,261500.0
2011-04-25 11:30:00,25.37,25.38,25.36,25.37,478400.0,19.5373,19.545,19.5296,19.5373,478400.0
2011-04-25 11:35:00,25.36,25.38,25.36,25.37,292600.0,19.5296,19.545,19.5296,19.5373,292600.0
2011-04-25 11:40:00,25.36,25.38,25.36,25.38,357600.0,19.5296,19.545,19.5296,19.545,357600.0
2011-04-25 11:45:00,25.38,25.39,25.37,25.39,181700.0,19.545,19.5527,19.5373,19.5527,181700.0
2011-04-25 11:50:00,25.39,25.41,25.38,25.41,501100.0,19.5527,19.5681,19.545,19.5681,501100.0
2011-04-25 11:55:00,25.41,25.43,25.4,25.43,333000.0,19.5681,19.5835,19.5604,19.5835,333000.0
2011-04-25 12:00:00,25.43,25.43,25.42,25.43,130500.0,19.5835,19.5835,19.5758,19.5835,130500.0
2011-04-25 12:05:00,25.43,25.44,25.42,25.44,239600.0,19.5835,19.5912,19.5758,19.5912,239600.0
2011-04-25 12:10:00,25.44,25.44,25.43,25.43,96500.0,19.5912,19.5912,19.5835,19.5835,96500.0
2011-04-25 12:15:00,25.43,25.44,25.42,25.43,133000.0,19.5835,19.5912,19.5758,19.5835,133000.0
2011-04-25 12:20:00,25.43,25.47,25.42,25.46,398900.0,19.5835,19.6143,19.5758,19.6066,398900.0
2011-04-25 12:25:00,25.46,25.5,25.46,25.48,536100.0,19.6066,19.6374,19.6066,19.622,536100.0
2011-04-25 12:30:00,25.49,25.51,25.48,25.51,436100.0,19.6297,19.6451,19.622,19.6451,436100.0
2011-04-25 12:35:00,25.51,25.51,25.5,25.51,131100.0,19.6451,19.6451,19.6374,19.6451,131100.0
2011-04-25 12:40:00,25.51,25.51,25.48,25.48,433900.0,19.6451,19.6451,19.622,19.622,433900.0
2011-04-25 12:45:00,25.48,25.52,25.48,25.52,277000.0,19.622,19.6528,19.622,19.6528,277000.0
2011-04-25 12:50:00,25.52,25.52,25.5,25.51,226000.0,19.6528,19.6528,19.6374,19.6451,226000.0
2011-04-25 12:55:00,25.51,25.51,25.5,25.5,317800.0,19.6451,19.6451,19.6374,19.6374,317800.0
2011-04-25 13:00:00,25.5,25.51,25.48,25.48,173400.0,19.6374,19.6451,19.622,19.622,173400.0
2011-04-25 13:05:00,25.48,25.49,25.46,25.46,115700.0,19.622,19.6297,19.6066,19.6066,115700.0
2011-04-25 13:10:00,25.47,25.51,25.46,25.5,430500.0,19.6143,19.6451,19.6066,19.6374,430500.0
2011-04-25 13:15:00,25.5,25.53,25.5,25.53,409700.0,19.6374,19.6605,19.6374,19.6605,409700.0
2011-04-25 13:20:00,25.53,25.54,25.52,25.52,224900.0,19.6605,19.6682,19.6528,19.6528,224900.0
2011-04-25 13:25:00,25.52,25.54,25.52,25.54,220700.0,19.6528,19.6682,19.6528,19.6682,220700.0
2011-04-25 13:30:00,25.54,25.55,25.53,25.54,126300.0,19.6682,19.6759,19.6605,19.6682,126300.0
2011-04-25 13:35:00,25.55,25.55,25.54,25.55,312300.0,19.6759,19.6759,19.6682,19.6759,312300.0
2011-04-25 13:40:00,25.55,25.56,25.54,25.56,429800.0,19.6759,19.6836,19.6682,19.6836,429800.0
2011-04-25 13:45:00,25.56,25.56,25.54,25.55,993400.0,19.6836,19.6836,19.6682,19.6759,993400.0
2011-04-25 13:50:00,25.55,25.56,25.54,25.54,652500.0,19.6759,19.6836,19.6682,19.6682,652500.0
2011-04-25 13:55:00,25.54,25.55,25.54,25.54,54500.0,19.6682,19.6759,19.6682,19.6682,54500.0
2011-04-25 14:00:00,25.55,25.56,25.54,25.54,436900.0,19.6759,19.6836,19.6682,19.6682,436900.0
2011-04-25 14:05:00,25.54,25.55,25.54,25.55,236100.0,19.6682,19.6759,19.6682,19.6759,236100.0
2011-04-25 14:10:00,25.55,25.55,25.54,25.55,77400.0,19.6759,19.6759,19.6682,19.6759,77400.0
2011-04-25 14:15:00,25.55,25.55,25.54,25.55,163400.0,19.6759,19.6759,19.6682,19.6759,163400.0
2011-04-25 14:20:00,25.55,25.56,25.53,25.53,527300.0,19.6759,19.6836,19.6605,19.6605,527300.0
2011-04-25 14:25:00,25.53,25.54,25.52,25.52,349600.0,19.6605,19.6682,19.6528,19.6528,349600.0
2011-04-25 14:30:00,25.53,25.53,25.51,25.52,307500.0,19.6605,19.6605,19.6451,19.6528,307500.0
2011-04-25 14:35:00,25.52,25.52,25.51,25.52,139700.0,19.6528,19.6528,19.6451,19.6528,139700.0
2011-04-25 14:40:00,25.52,25.52,25.51,25.52,341300.0,19.6528,19.6528,19.6451,19.6528,341300.0
2011-04-25 14:45:00,25.52,25.52,25.51,25.52,90500.0,19.6528,19.6528,19.6451,19.6528,90500.0
2011-04-25 14:50:00,25.51,25.52,25.51,25.52,80900.0,19.6451,19.6528,19.6451,19.6528,80900.0
2011-04-25 14:55:00,25.52,25.55,25.51,25.54,279800.0,19.6528,19.6759,19.6451,19.6682,279800.0
2011-04-25 15:00:00,25.54,25.56,25.54,25.55,265400.0,19.6682,19.6836,19.6682,19.6759,265400.0
2011-04-25 15:05:00,25.56,25.56,25.55,25.55,243700.0,19.6836,19.6836,19.6759,19.6759,243700.0
2011-04-25 15:10:00,25.55,25.55,25.52,25.53,417500.0,19.6759,19.6759,19.6528,19.6605,417500.0
2011-04-25 15:15:00,25.53,25.54,25.52,25.52,282600.0,19.6605,19.6682,19.6528,19.6528,282600.0
2011-04-25 15:20:00,25.53,25.54,25.52,25.54,207300.0,19.6605,19.6682,19.6528,19.6682,207300.0
2011-04-25 15:25:00,25.54,25.54,25.53,25.54,118000.0,19.6682,19.6682,19.6605,19.6682,118000.0
2011-04-25 15:30:00,25.54,25.55,25.53,25.55,428200.0,19.6682,19.6759,19.6605,19.6759,428200.0
2011-04-25 15:35:00,25.55,25.56,25.54,25.55,272400.0,19.6759,19.6836,19.6682,19.6759,272400.0
2011-04-25 15:40:00,25.56,25.57,25.55,25.57,773300.0,19.6836,19.6913,19.6759,19.6913,773300.0
2011-04-25 15:45:00,25.57,25.58,25.55,25.57,979400.0,19.6913,19.699,19.6759,19.6913,979400.0
2011-04-25 15:50:00,25.57,25.62,25.56,25.62,707100.0,19.6913,19.7298,19.6836,19.7298,707100.0
2011-04-25 15:55:00,25.61,25.62,25.6,25.61,1395400.0,19.7221,19.7298,19.7144,19.7221,1395400.0
2011-04-26 09:30:00,25.74,25.74,25.67,25.71,1408300.0,19.8222,19.8222,19.7683,19.7991,1408300.0
2011-04-26 09:35:00,25.71,25.77,25.69,25.77,1314300.0,19.7991,19.8453,19.7837,19.8453,1314300.0
2011-04-26 09:40:00,25.77,25.79,25.75,25.77,829100.0,19.8453,19.8607,19.8299,19.8453,829100.0
2011-04-26 09:45:00,25.78,25.88,25.77,25.86,1613500.0,19.853,19.9301,19.8453,19.9147,1613500.0
2011-04-26 09:50:00,25.86,25.97,25.86,25.93,1691000.0,19.9147,19.9994,19.9147,19.9686,1691000.0
2011-04-26 09:55:00,25.94,25.94,25.91,25.92,490600.0,19.9763,19.9763,19.9532,19.9609,490600.0
2011-04-26 10:00:00,25.92,25.97,25.9,25.96,835900.0,19.9609,19.9994,19.9455,19.9917,835900.0
2011-04-26 10:05:00,25.96,25.96,25.87,25.93,1585500.0,19.9917,19.9917,19.9224,19.9686,1585500.0
2011-04-26 10:10:00,25.93,26.0,25.93,25.99,1059000.0,19.9686,20.0225,19.9686,20.0148,1059000.0
2011-04-26 10:15:00,25.98,26.01,25.97,25.99,1262700.0,20.0071,20.0302,19.9994,20.0148,1262700.0
2011-04-26 10:20:00,25.99,26.04,25.98,26.04,996800.0,20.0148,20.0533,20.0071,20.0533,996800.0
2011-04-26 10:25:00,26.04,26.05,26.0,26.03,775700.0,20.0533,20.061,20.0225,20.0456,775700.0
2011-04-26 10:30:00,26.04,26.09,26.03,26.05,1149700.0,20.0533,20.0918,20.0456,20.061,1149700.0
2011-04-26 10:35:00,26.05,26.09,26.04,26.09,553700.0,20.061,20.0918,20.0533,20.0918,553700.0
2011-04-26 10:40:00,26.09,26.1,26.05,26.1,1260600.0,20.0918,20.0995,20.061,20.0995,1260600.0
2011-04-26 10:45:00,26.1,26.13,26.08,26.11,962600.0,20.0995,20.1226,20.0841,20.1072,962600.0
2011-04-26 10:50:00,26.12,26.21,26.11,26.18,1683100.0,20.1149,20.1842,20.1072,20.1611,1683100.0
2011-04-26 10:55:00,26.18,26.23,26.16,26.18,1085000.0,20.1611,20.1996,20.1457,20.1611,1085000.0
2011-04-26 11:00:00,26.18,26.23,26.15,26.23,1050000.0,20.1611,20.1996,20.138,20.1996,1050000.0
2011-04-26 11:05:00,26.23,26.25,26.18,26.2,1374900.0,20.1996,20.215,20.1611,20.1765,1374900.0
2011-04-26 11:10:00,26.2,26.23,26.19,26.2,757100.0,20.1765,20.1996,20.1688,20.1765,757100.0
2011-04-26 11:15:00,26.2,26.21,26.17,26.17,989500.0,20.1765,20.1842,20.1534,20.1534,989500.0
2011-04-26 11:20:00,26.17,26.2,26.17,26.19,253600.0,20.1534,20.1765,20.1534,20.1688,253600.0
2011-04-26 11:25:00,26.2,26.24,26.19,26.24,537300.0,20.1765,20.2073,20.1688,20.2073,537300.0
2011-04-26 11:30:00,26.24,26.27,26.19,26.26,2169800.0,20.2073,20.2304,20.1688,20.2227,2169800.0
2011-04-26 11:35:00,26.27,26.29,26.26,26.28,783100.0,20.2304,20.2458,20.2227,20.2381,783100.0
2011-04-26 11:40:00,26.28,26.31,26.26,26.27,2175300.0,20.2381,20.2612,20.2227,20.2304,2175300.0
2011-04-26 11:45:00,26.28,26.28,26.21,26.28,918500.0,20.2381,20.2381,20.1842,20.2381,918500.0
2011-04-26 11:50:00,26.28,26.3,26.27,26.29,398900.0,20.2381,20.2535,20.2304,20.2458,398900.0
2011-04-26 11:55:00,26.29,26.34,26.29,26.34,551300.0,20.2458,20.2843,20.2458,20.2843,551300.0
2011-04-26 12:00:00,26.34,26.39,26.32,26.38,668000.0,20.2843,20.3228,20.2689,20.3151,668000.0
2011-04-26 12:05:00,26.38,26.41,26.36,26.37,1009300.0,20.3151,20.3382,20.2997,20.3074,1009300.0
2011-04-26 12:10:00,26.37,26.44,26.36,26.39,889500.0,20.3074,20.3613,20.2997,20.3228,889500.0
2011-04-26 12:15:00,26.4,26.4,26.35,26.36,438100.0,20.3305,20.3305,20.292,20.2997,438100.0
2011-04-26 12:20:00,26.35,26.36,26.33,26.34,390900.0,20.292,20.2997,20.2766,20.2843,390900.0
2011-04-26 12:25:00,26.35,26.35,26.31,26.33,772700.0,20.292,20.292,20.2612,20.2766,772700.0
2011-04-26 12:30:00,26.32,26.33,26.29,26.31,642000.0,20.2689,20.2766,20.2458,20.2612,642000.0
2011-04-26 12:35:00,26.3,26.33,26.3,26.33,373400.0,20.2535,20.2766,20.2535,20.2766,373400.0
2011-04-26 12:40:00,26.32,26.33,26.32,26.32,232700.0,20.2689,20.2766,20.2689,20.2689,232700.0
2011-04-26 12:45:00,26.33,26.33,26.26,26.27,550500.0,20.2766,20.2766,20.2227,20.2304,550500.0
2011-04-26 12:50:00,26.26,26.32,26.26,26.32,369000.0,20.2227,20.2689,20.2227,20.2689,369000.0
2011-04-26 12:55:00,26.32,26.33,26.27,26.28,556300.0,20.2689,20.2766,20.2304,20.2381,556300.0
2011-04-26 13:00:00,26.28,26.28,26.25,26.27,299000.0,20.2381,20.2381,20.215,20.2304,299000.0
2011-04-26 13:05:00,26.26,26.27,26.18,26.18,525500.0,20.2227,20.2304,20.1611,20.1611,525500.0
2011-04-26 13:10:00,26.18,26.21,26.18,26.19,628800.0,20.1611,20.1842,20.1611,20.1688,628800.0
2011-04-26 13:15:00,26.19,26.22,26.19,26.2,628100.0,20.1688,20.1919,20.1688,20.1765,628100.0
2011-04-26 13:20:00,26.21,26.21,26.17,26.17,458800.0,20.1842,20.1842,20.1534,20.1534,458800.0
2011-04-26 13:25:00,26.17,26.2,26.16,26.19,327100.0,20.1534,20.1765,20.1457,20.1688,327100.0
2011-04-26 13:30:00,26.18,26.19,26.16,26.17,396200.0,20.1611,20.1688,20.1457,20.1534,396200.0
2011-04-26 13:35:00,26.17,26.21,26.16,26.2,431800.0,20.1534,20.1842,20.1457,20.1765,431800.0
2011-04-26 13:40:00,26.2,26.21,26.18,26.19,443700.0,20.1765,20.1842,20.1611,20.1688,443700.0
2011-04-26 13:45:00,26.18,26.19,26.13,26.14,681900.0,20.1611,20.1688,20.1226,20.1303,681900.0
2011-04-26 13:50:00,26.14,26.19,26.14,26.19,763300.0,20.1303,20.1688,20.1303,20.1688,763300.0
2011-04-26 13:55:00,26.19,26.19,26.16,26.17,314200.0,20.1688,20.1688,20.1457,20.1534,314200.0
2011-04-26 14:00:00,26.17,26.2,26.16,26.2,422300.0,20.1534,20.1765,20.1457,20.1765,422300.0
2011-04-26 14:05:00,26.19,26.21,26.18,26.2,368800.0,20.1688,20.1842,20.1611,20.1765,368800.0
2011-04-26 14:10:00,26.2,26.25,26.18,26.25,763400.0,20.1765,20.215,20.1611,20.215,763400.0
2011-04-26 14:15:00,26.25,26.27,26.23,26.27,877000.0,20.215,20.2304,20.1996,20.2304,877000.0
2011-04-26 14:20:00,26.27,26.28,26.23,26.23,552100.0,20.2304,20.2381,20.1996,20.1996,552100.0
2011-04-26 14:25:00,26.23,26.23,26.21,26.21,581400.0,20.1996,20.1996,20.1842,20.1842,581400.0
2011-04-26 14:30:00,26.21,26.22,26.17,26.21,636500.0,20.1842,20.1919,20.1534,20.1842,636500.0
2011-04-26 14:35:00,26.22,26.23,26.2,26.2,330300.0,20.1919,20.1996,20.1765,20.1765,330300.0
2011-04-26 14:40:00,26.2,26.25,26.2,26.23,467000.0,20.1765,20.215,20.1765,20.1996,467000.0
2011-04-26 14:45:00,26.24,26.25,26.23,26.25,169800.0,20.2073,20.215,20.1996,20.215,169800.0
2011-04-26 14:50:00,26.25,26.25,26.24,26.25,273000.0,20.215,20.215,20.2073,20.215,273000.0
2011-04-26 14:55:00,26.25,26.25,26.22,26.24,751700.0,20.215,20.215,20.1919,20.2073,751700.0
2011-04-26 15:00:00,26.24,26.28,26.23,26.26,617100.0,20.2073,20.2381,20.1996,20.2227,617100.0
2011-04-26 15:05:00,26.27,26.3,26.25,26.3,519900.0,20.2304,20.2535,20.215,20.2535,519900.0
2011-04-26 15:10:00,26.3,26.35,26.29,26.33,867500.0,20.2535,20.292,20.2458,20.2766,867500.0
2011-04-26 15:15:00,26.33,26.33,26.28,26.29,764700.0,20.2766,20.2766,20.2381,20.2458,764700.0
2011-04-26 15:20:00,26.29,26.29,26.25,26.26,372400.0,20.2458,20.2458,20.215,20.2227,372400.0
2011-04-26 15:25:00,26.25,26.3,26.25,26.29,683100.0,20.215,20.2535,20.215,20.2458,683100.0
2011-04-26 15:30:00,26.28,26.3,26.27,26.29,565400.0,20.2381,20.2535,20.2304,20.2458,565400.0
2011-04-26 15:35:00,26.3,26.3,26.25,26.25,968200.0,20.2535,20.2535,20.215,20.215,968200.0
2011-04-26 15:40:00,26.25,26.28,26.25,26.28,536400.0,20.215,20.2381,20.215,20.2381,536400.0
2011-04-26 15:45:00,26.28,26.29,26.18,26.2,1623200.0,20.2381,20.2458,20.1611,20.1765,1623200.0
2011-04-26 15:50:00,26.19,26.23,26.16,26.19,2648300.0,20.1688,20.1996,20.1457,20.1688,2648300.0
2011-04-26 15:55:00,26.2,26.21,26.17,26.2,3497000.0,20.1765,20.1842,20.1534,20.1765,3497000.0
2011-04-27 09:30:00,26.32,26.33,26.19,26.27,1454500.0,20.2689,20.2766,20.1688,20.2304,1454500.0
2011-04-27 09:35:00,26.27,26.27,26.15,26.16,1407900.0,20.2304,20.2304,20.138,20.1457,1407900.0
2011-04-27 09:40:00,26.16,26.26,26.16,26.25,1223500.0,20.1457,20.2227,20.1457,20.215,1223500.0
2011-04-27 09:45:00,26.25,26.26,26.21,26.25,688900.0,20.215,20.2227,20.1842,20.215,688900.0
2011-04-27 09:50:00,26.24,26.25,26.2,26.24,473000.0,20.2073,20.215,20.1765,20.2073,473000.0
2011-04-27 09:55:00,26.24,26.25,26.22,26.23,314300.0,20.2073,20.215,20.1919,20.1996,314300.0
2011-04-27 10:00:00,26.22,26.23,26.18,26.19,533600.0,20.1919,20.1996,20.1611,20.1688,533600.0
2011-04-27 10:05:00,26.19,26.19,26.13,26.17,954400.0,20.1688,20.1688,20.1226,20.1534,954400.0
2011-04-27 10:10:00,26.17,26.19,26.16,26.17,474500.0,20.1534,20.1688,20.1457,20.1534,474500.0
2011-04-27 10:15:00,26.17,26.24,26.16,26.22,786700.0,20.1534,20.2073,20.1457,20.1919,786700.0
2011-04-27 10:20:00,26.22,26.22,26.18,26.2,836700.0,20.1919,20.1919,20.1611,20.1765,836700.0
2011-04-27 10:25:00,26.2,26.22,26.19,26.2,633600.0,20.1765,20.1919,20.1688,20.1765,633600.0
2011-04-27 10:30:00,26.2,26.2,26.17,26.2,451800.0,20.1765,20.1765,20.1534,20.1765,451800.0
2011-04-27 10:35:00,26.2,26.2,26.18,26.2,478900.0,20.1765,20.1765,20.1611,20.1765,478900.0
2011-04-27 10:40:00,26.2,26.21,26.15,26.19,948700.0,20.1765,20.1842,20.138,20.1688,948700.0
2011-04-27 10:45:00,26.19,26.23,26.15,26.17,610300.0,20.1688,20.1996,20.138,20.1534,610300.0
2011-04-27 10:50:00,26.18,26.19,26.16,26.18,278000.0,20.1611,20.1688,20.1457,20.1611,278000.0
2011-04-27 10:55:00,26.18,26.19,26.16,26.18,828700.0,20.1611,20.1688,20.1457,20.1611,828700.0
2011-04-27 11:00:00,26.18,26.23,26.17,26.21,373100.0,20.1611,20.1996,20.1534,20.1842,373100.0
2011-04-27 11:05:00,26.21,26.22,26.2,26.21,566800.0,20.1842,20.1919,20.1765,20.1842,566800.0
2011-04-27 11:10:00,26.21,26.26,26.2,26.25,1502800.0,20.1842,20.2227,20.1765,20.215,1502800.0
2011-04-27 11:15:00,26.25,26.26,26.23,26.24,975900.0,20.215,20.2227,20.1996,20.2073,975900.0
2011-04-27 11:20:00,26.25,26.25,26.22,26.24,313800.0,20.215,20.215,20.1919,20.2073,313800.0
2011-04-27 11:25:00,26.22,26.24,26.22,26.23,219600.0,20.1919,20.2073,20.1919,20.1996,219600.0
2011-04-27 11:30:00,26.24,26.24,26.23,26.24,190300.0,20.2073,20.2073,20.1996,20.2073,190300.0
2011-04-27 11:35:00,26.24,26.24,26.23,26.24,236500.0,20.2073,20.2073,20.1996,20.2073,236500.0
2011-04-27 11:40:00,26.24,26.24,26.23,26.24,561000.0,20.2073,20.2073,20.1996,20.2073,561000.0
2011-04-27 11:45:00,26.24,26.25,26.23,26.25,247900.0,20.2073,20.215,20.1996,20.215,247900.0
2011-04-27 11:50:00,26.25,26.29,26.24,26.28,1080700.0,20.215,20.2458,20.2073,20.2381,1080700.0
2011-04-27 11:55:00,26.27,26.28,26.25,26.25,479200.0,20.2304,20.2381,20.215,20.215,479200.0
2011-04-27 12:00:00,26.25,26.26,26.23,26.24,408400.0,20.215,20.2227,20.1996,20.2073,408400.0
2011-04-27 12:05:00,26.24,26.24,26.21,26.24,272900.0,20.2073,20.2073,20.1842,20.2073,272900.0
2011-04-27 12:10:00,26.23,26.26,26.23,26.26,216100.0,20.1996,20.2227,20.1996,20.2227,216100.0
2011-04-27 12:15:00,26.26,26.29,26.25,26.27,219600.0,20.2227,20.2458,20.215,20.2304,219600.0
2011-04-27 12:20:00,26.28,26.28,26.23,26.24,248700.0,20.2381,20.2381,20.1996,20.2073,248700.0
2011-04-27 12:25:00,26.23,26.26,26.23,26.26,495200.0,20.1996,20.2227,20.1996,20.2227,495200.0
2011-04-27 12:30:00,26.25,26.29,26.23,26.26,451800.0,20.215,20.2458,20.1996,20.2227,451800.0
2011-04-27 12:35:00,26.25,26.34,26.23,26.33,814200.0,20.215,20.2843,20.1996,20.2766,814200.0
2011-04-27 12:40:00,26.32,26.33,26.27,26.29,923900.0,20.2689,20.2766,20.2304,20.2458,923900.0
2011-04-27 12:45:00,26.29,26.29,26.25,26.27,361000.0,20.2458,20.2458,20.215,20.2304,361000.0
2011-04-27 12:50:00,26.26,26.3,26.26,26.29,225100.0,20.2227,20.2535,20.2227,20.2458,225100.0
2011-04-27 12:55:00,26.3,26.31,26.28,26.3,528400.0,20.2535,20.2612,20.2381,20.2535,528400.0
2011-04-27 13:00:00,26.3,26.31,26.27,26.28,1377000.0,20.2535,20.2612,20.2304,20.2381,1377000.0
2011-04-27 13:05:00,26.28,26.3,26.27,26.29,1144600.0,20.2381,20.2535,20.2304,20.2458,1144600.0
2011-04-27 13:10:00,26.29,26.3,26.26,26.29,618800.0,20.2458,20.2535,20.2227,20.2458,618800.0
2011-04-27 13:15:00,26.29,26.3,26.28,26.29,539700.0,20.2458,20.2535,20.2381,20.2458,539700.0
2011-04-27 13:20:00,26.29,26.31,26.28,26.3,648600.0,20.2458,20.2612,20.2381,20.2535,648600.0
2011-04-27 13:25:00,26.3,26.3,26.28,26.3,309500.0,20.2535,20.2535,20.2381,20.2535,309500.0
2011-04-27 13:30:00,26.3,26.3,26.28,26.29,565700.0,20.2535,20.2535,20.2381,20.2458,565700.0
2011-04-27 13:35:00,26.29,26.3,26.27,26.28,470300.0,20.2458,20.2535,20.2304,20.2381,470300.0
2011-04-27 13:40:00,26.28,26.3,26.27,26.29,463200.0,20.2381,20.2535,20.2304,20.2458,463200.0
2011-04-27 13:45:00,26.28,26.3,26.28,26.28,182500.0,20.2381,20.2535,20.2381,20.2381,182500.0
2011-04-27 13:50:00,26.28,26.31,26.28,26.31,360700.0,20.2381,20.2612,20.2381,20.2612,360700.0
2011-04-27 13:55:00,26.3,26.32,26.29,26.29,706200.0,20.2535,20.2689,20.2458,20.2458,706200.0
2011-04-27 14:00:00,26.29,26.3,26.27,26.29,427200.0,20.2458,20.2535,20.2304,20.2458,427200.0
2011-04-27 14:05:00,26.28,26.3,26.27,26.28,285000.0,20.2381,20.2535,20.2304,20.2381,285000.0
2011-04-27 14:10:00,26.28,26.28,26.27,26.28,96100.0,20.2381,20.2381,20.2304,20.2381,96100.0
2011-04-27 14:15:00,26.28,26.28,26.23,26.25,789000.0,20.2381,20.2381,20.1996,20.215,789000.0
2011-04-27 14:20:00,26.24,26.3,26.23,26.29,739900.0,20.2073,20.2535,20.1996,20.2458,739900.0
2011-04-27 14:25:00,26.3,26.31,26.25,26.26,888300.0,20.2535,20.2612,20.215,20.2227,888300.0
2011-04-27 14:30:00,26.25,26.29,26.25,26.27,1282100.0,20.215,20.2458,20.215,20.2304,1282100.0
2011-04-27 14:35:00,26.27,26.29,26.26,26.26,616700.0,20.2304,20.2458,20.2227,20.2227,616700.0
2011-04-27 14:40:00,26.27,26.27,26.25,26.27,250200.0,20.2304,20.2304,20.215,20.2304,250200.0
2011-04-27 14:45:00,26.27,26.3,26.26,26.27,433900.0,20.2304,20.2535,20.2227,20.2304,433900.0
2011-04-27 14:50:00,26.27,26.29,26.26,26.28,517100.0,20.2304,20.2458,20.2227,20.2381,517100.0
2011-04-27 14:55:00,26.29,26.3,26.28,26.3,404400.0,20.2458,20.2535,20.2381,20.2535,404400.0
2011-04-27 15:00:00,26.29,26.31,26.28,26.29,576700.0,20.2458,20.2612,20.2381,20.2458,576700.0
2011-04-27 15:05:00,26.29,26.29,26.27,26.27,359100.0,20.2458,20.2458,20.2304,20.2304,359100.0
2011-04-27 15:10:00,26.27,26.29,26.25,26.28,473800.0,20.2304,20.2458,20.215,20.2381,473800.0
2011-04-27 15:15:00,26.29,26.29,26.27,26.28,535700.0,20.2458,20.2458,20.2304,20.2381,535700.0
2011-04-27 15:20:00,26.28,26.28,26.26,26.27,466600.0,20.2381,20.2381,20.2227,20.2304,466600.0
2011-04-27 15:25:00,26.28,26.28,26.25,26.27,487300.0,20.2381,20.2381,20.215,20.2304,487300.0
2011-04-27 15:30:00,26.27,26.35,26.26,26.35,853200.0,20.2304,20.292,20.2227,20.292,853200.0
2011-04-27 15:35:00,26.35,26.37,26.33,26.37,1070500.0,20.292,20.3074,20.2766,20.3074,1070500.0
2011-04-27 15:40:00,26.37,26.39,26.34,26.37,673500.0,20.3074,20.3228,20.2843,20.3074,673500.0
2011-04-27 15:45:00,26.37,26.37,26.33,26.34,1037500.0,20.3074,20.3074,20.2766,20.2843,1037500.0
2011-04-27 15:50:00,26.33,26.36,26.33,26.36,1136900.0,20.2766,20.2997,20.2766,20.2997,1136900.0
2011-04-27 15:55:00,26.36,26.39,26.32,26.39,2460800.0,20.2997,20.3228,20.2689,20.3228,2460800.0
2011-04-28 09:30:00,26.46,26.5,26.42,26.44,1351200.0,20.3767,20.4075,20.3459,20.3613,1351200.0
2011-04-28 09:35:00,26.44,26.5,26.43,26.48,1317900.0,20.3613,20.4075,20.3536,20.3921,1317900.0
2011-04-28 09:40:00,26.49,26.54,26.48,26.5,1412300.0,20.3998,20.4383,20.3921,20.4075,1412300.0
2011-04-28 09:45:00,26.51,26.55,26.45,26.5,1043700.0,20.4152,20.446,20.369,20.4075,1043700.0
2011-04-28 09:50:00,26.51,26.55,26.49,26.55,1329200.0,20.4152,20.446,20.3998,20.446,1329200.0
2011-04-28 09:55:00,26.55,26.55,26.52,26.55,557400.0,20.446,20.446,20.4229,20.446,557400.0
2011-04-28 10:00:00,26.54,26.55,26.41,26.45,1526300.0,20.4383,20.446,20.3382,20.369,1526300.0
2011-04-28 10:05:00,26.46,26.52,26.45,26.5,733900.0,20.3767,20.4229,20.369,20.4075,733900.0
2011-04-28 10:10:00,26.51,26.52,26.48,26.48,491800.0,20.4152,20.4229,20.3921,20.3921,491800.0
2011-04-28 10:15:00,26.48,26.51,26.48,26.48,1049400.0,20.3921,20.4152,20.3921,20.3921,1049400.0
2011-04-28 10:20:00,26.49,26.5,26.45,26.5,932800.0,20.3998,20.4075,20.369,20.4075,932800.0
2011-04-28 10:25:00,26.5,26.5,26.47,26.48,501500.0,20.4075,20.4075,20.3844,20.3921,501500.0
2011-04-28 10:30:00,26.48,26.48,26.45,26.45,364800.0,20.3921,20.3921,20.369,20.369,364800.0
2011-04-28 10:35:00,26.45,26.46,26.41,26.43,522300.0,20.369,20.3767,20.3382,20.3536,522300.0
2011-04-28 10:40:00,26.43,26.45,26.4,26.42,660300.0,20.3536,20.369,20.3305,20.3459,660300.0
2011-04-28 10:45:00,26.43,26.48,26.43,26.48,455000.0,20.3536,20.3921,20.3536,20.3921,455000.0
2011-04-28 10:50:00,26.48,26.49,26.46,26.49,719100.0,20.3921,20.3998,20.3767,20.3998,719100.0
2011-04-28 10:55:00,26.49,26.49,26.47,26.48,217300.0,20.3998,20.3998,20.3844,20.3921,217300.0
2011-04-28 11:00:00,26.49,26.51,26.48,26.49,471000.0,20.3998,20.4152,20.3921,20.3998,471000.0
2011-04-28 11:05:00,26.49,26.51,26.49,26.5,438800.0,20.3998,20.4152,20.3998,20.4075,438800.0
2011-04-28 11:10:00,26.5,26.54,26.49,26.54,590400.0,20.4075,20.4383,20.3998,20.4383,590400.0
2011-04-28 11:15:00,26.54,26.54,26.49,26.52,594200.0,20.4383,20.4383,20.3998,20.4229,594200.0
2011-04-28 11:20:00,26.52,26.53,26.51,26.51,300100.0,20.4229,20.4306,20.4152,20.4152,300100.0
2011-04-28 11:25:00,26.52,26.55,26.51,26.54,346000.0,20.4229,20.446,20.4152,20.4383,346000.0
2011-04-28 11:30:00,26.53,26.55,26.52,26.55,268600.0,20.4306,20.446,20.4229,20.446,268600.0
2011-04-28 11:35:00,26.55,26.55,26.5,26.51,622100.0,20.446,20.446,20.4075,20.4152,622100.0
2011-04-28 11:40:00,26.51,26.52,26.5,26.51,81800.0,20.4152,20.4229,20.4075,20.4152,81800.0
2011-04-28 11:45:00,26.51,26.55,26.5,26.55,629800.0,20.4152,20.446,20.4075,20.446,629800.0
2011-04-28 11:50:00,26.55,26.55,26.5,26.51,865700.0,20.446,20.446,20.4075,20.4152,865700.0
2011-04-28 11:55:00,26.52,26.53,26.5,26.52,787000.0,20.4229,20.4306,20.4075,20.4229,787000.0
2011-04-28 12:00:00,26.51,26.54,26.51,26.53,638200.0,20.4152,20.4383,20.4152,20.4306,638200.0
2011-04-28 12:05:00,26.53,26.55,26.52,26.55,528300.0,20.4306,20.446,20.4229,20.446,528300.0
2011-04-28 12:10:00,26.55,26.57,26.54,26.56,1777300.0,20.446,20.4614,20.4383,20.4537,1777300.0
2011-04-28 12:15:00,26.55,26.57,26.55,26.55,667800.0,20.446,20.4614,20.446,20.446,667800.0
2011-04-28 12:20:00,26.55,26.56,26.55,26.55,377700.0,20.446,20.4537,20.446,20.446,377700.0
2011-04-28 12:25:00,26.55,26.59,26.54,26.59,726400.0,20.446,20.4768,20.4383,20.4768,726400.0
2011-04-28 12:30:00,26.58,26.6,26.58,26.59,271600.0,20.4691,20.4845,20.4691,20.4768,271600.0
2011-04-28 12:35:00,26.6,26.68,26.59,26.67,734800.0,20.4845,20.5461,20.4768,20.5384,734800.0
2011-04-28 12:40:00,26.68,26.68,26.61,26.64,482700.0,20.5461,20.5461,20.4922,20.5153,482700.0
2011-04-28 12:45:00,26.64,26.68,26.63,26.67,602200.0,20.5153,20.5461,20.5076,20.5384,602200.0
2011-04-28 12:50:00,26.68,26.68,26.62,26.65,562200.0,20.5461,20.5461,20.4999,20.523,562200.0
2011-04-28 12:55:00,26.65,26.67,26.64,26.67,436800.0,20.523,20.5384,20.5153,20.5384,436800.0
2011-04-28 13:00:00,26.66,26.7,26.66,26.69,538800.0,20.5307,20.5615,20.5307,20.5538,538800.0
2011-04-28 13:05:00,26.7,26.71,26.67,26.68,790300.0,20.5615,20.5692,20.5384,20.5461,790300.0
2011-04-28 13:10:00,26.67,26.68,26.62,26.62,490200.0,20.5384,20.5461,20.4999,20.4999,490200.0
2011-04-28 13:15:00,26.62,26.63,26.57,26.59,568100.0,20.4999,20.5076,20.4614,20.4768,568100.0
2011-04-28 13:20:00,26.6,26.62,26.59,26.6,505900.0,20.4845,20.4999,20.4768,20.4845,505900.0
2011-04-28 13:25:00,26.6,26.67,26.59,26.65,383700.0,20.4845,20.5384,20.4768,20.523,383700.0
2011-04-28 13:30:00,26.65,26.69,26.63,26.67,762700.0,20.523,20.5538,20.5076,20.5384,762700.0
2011-04-28 13:35:00,26.68,26.7,26.66,26.69,593100.0,20.5461,20.5615,20.5307,20.5538,593100.0
2011-04-28 13:40:00,26.69,26.69,26.64,26.68,798300.0,20.5538,20.5538,20.5153,20.5461,798300.0
2011-04-28 13:45:00,26.68,26.69,26.67,26.68,173500.0,20.5461,20.5538,20.5384,20.5461,173500.0
2011-04-28 13:50:00,26.68,26.7,26.66,26.66,611600.0,20.5461,20.5615,20.5307,20.5307,611600.0
2011-04-28 13:55:00,26.66,26.69,26.64,26.66,364100.0,20.5307,20.5538,20.5153,20.5307,364100.0
2011-04-28 14:00:00,26.65,26.66,26.62,26.64,533800.0,20.523,20.5307,20.4999,20.5153,533800.0
2011-04-28 14:05:00,26.63,26.65,26.6,26.61,1312600.0,20.5076,20.523,20.4845,20.4922,1312600.0
2011-04-28 14:10:00,26.61,26.64,26.6,26.62,679800.0,20.4922,20.5153,20.4845,20.4999,679800.0
2011-04-28 14:15:00,26.62,26.64,26.61,26.64,336200.0,20.4999,20.5153,20.4922,20.5153,336200.0
2011-04-28 14:20:00,26.64,26.68,26.62,26.66,1195100.0,20.5153,20.5461,20.4999,20.5307,1195100.0
2011-04-28 14:25:00,26.66,26.67,26.62,26.63,276300.0,20.5307,20.5384,20.4999,20.5076,276300.0
2011-04-28 14:30:00,26.63,26.65,26.61,26.63,358700.0,20.5076,20.523,20.4922,20.5076,358700.0
2011-04-28 14:35:00,26.64,26.68,26.63,26.66,550200.0,20.5153,20.5461,20.5076,20.5307,550200.0
2011-04-28 14:40:00,26.67,26.7,26.64,26.68,868300.0,20.5384,20.5615,20.5153,20.5461,868300.0
2011-04-28 14:45:00,26.69,26.73,26.68,26.71,1343900.0,20.5538,20.5846,20.5461,20.5692,1343900.0
2011-04-28 14:50:00,26.71,26.75,26.69,26.75,1429700.0,20.5692,20.6,20.5538,20.6,1429700.0
2011-04-28 14:55:00,26.75,26.77,26.69,26.69,1244200.0,20.6,20.6154,20.5538,20.5538,1244200.0
2011-04-28 15:00:00,26.69,26.7,26.59,26.6,2466700.0,20.5538,20.5615,20.4768,20.4845,2466700.0
2011-04-28 15:05:00,26.61,26.68,26.58,26.65,1035400.0,20.4922,20.5461,20.4691,20.523,1035400.0
2011-04-28 15:10:00,26.65,26.68,26.62,26.63,1204800.0,20.523,20.5461,20.4999,20.5076,1204800.0
2011-04-28 15:15:00,26.63,26.68,26.63,26.68,778000.0,20.5076,20.5461,20.5076,20.5461,778000.0
2011-04-28 15:20:00,26.68,26.7,26.65,26.68,1197100.0,20.5461,20.5615,20.523,20.5461,1197100.0
2011-04-28 15:25:00,26.69,26.76,26.68,26.74,2005200.0,20.5538,20.6077,20.5461,20.5923,2005200.0
2011-04-28 15:30:00,26.73,26.8,26.73,26.77,1242200.0,20.5846,20.6385,20.5846,20.6154,1242200.0
2011-04-28 15:35:00,26.78,26.82,26.76,26.82,1369400.0,20.6231,20.6539,20.6077,20.6539,1369400.0
2011-04-28 15:40:00,26.81,26.87,26.77,26.84,2505700.0,20.6462,20.6924,20.6154,20.6693,2505700.0
2011-04-28 15:45:00,26.84,26.84,26.79,26.81,2167000.0,20.6693,20.6693,20.6308,20.6462,2167000.0
2011-04-28 15:50:00,26.81,26.82,26.71,26.78,2962700.0,20.6462,20.6539,20.5692,20.6231,2962700.0
2011-04-28 15:55:00,26.78,26.78,26.7,26.71,3759000.0,20.6231,20.6231,20.5615,20.5692,3759000.0
2011-04-29 09:30:00,26.55,26.64,26.21,26.3,6276100.0,20.446,20.5153,20.1842,20.2535,6276100.0
2011-04-29 09:35:00,26.3,26.32,26.11,26.16,5301800.0,20.2535,20.2689,20.1072,20.1457,5301800.0
2011-04-29 09:40:00,26.16,26.2,26.11,26.13,3239000.0,20.1457,20.1765,20.1072,20.1226,3239000.0
2011-04-29 09:45:00,26.13,26.18,26.07,26.09,2916900.0,20.1226,20.1611,20.0764,20.0918,2916900.0
2011-04-29 09:50:00,26.09,26.12,25.98,26.05,4502000.0,20.0918,20.1149,20.0071,20.061,4502000.0
2011-04-29 09:55:00,26.05,26.08,25.88,25.9,2600100.0,20.061,20.0841,19.9301,19.9455,2600100.0
2011-04-29 10:00:00,25.88,25.99,25.88,25.92,2416900.0,19.9301,20.0148,19.9301,19.9609,2416900.0
2011-04-29 10:05:00,25.92,25.93,25.61,25.75,6083900.0,19.9609,19.9686,19.7221,19.8299,6083900.0
2011-04-29 10:10:00,25.74,25.82,25.68,25.82,4526500.0,19.8222,19.8838,19.776,19.8838,4526500.0
2011-04-29 10:15:00,25.82,25.83,25.74,25.75,2592900.0,19.8838,19.8916,19.8222,19.8299,2592900.0
2011-04-29 10:20:00,25.75,25.75,25.61,25.61,3237300.0,19.8299,19.8299,19.7221,19.7221,3237300.0
2011-04-29 10:25:00,25.61,25.65,25.5,25.55,5610100.0,19.7221,19.7529,19.6374,19.6759,5610100.0
2011-04-29 10:30:00,25.55,25.6,25.48,25.58,4927300.0,19.6759,19.7144,19.622,19.699,4927300.0
2011-04-29 10:35:00,25.57,25.71,25.52,25.69,2738600.0,19.6913,19.7991,19.6528,19.7837,2738600.0
2011-04-29 10:40:00,25.69,25.69,25.62,25.66,1875400.0,19.7837,19.7837,19.7298,19.7606,1875400.0
2011-04-29 10:45:00,25.66,25.67,25.62,25.64,1119600.0,19.7606,19.7683,19.7298,19.7452,1119600.0
2011-04-29 10:50:00,25.65,25.66,25.6,25.62,1604500.0,19.7529,19.7606,19.7144,19.7298,1604500.0
2011-04-29 10:55:00,25.62,25.65,25.6,25.63,1244400.0,19.7298,19.7529,19.7144,19.7375,1244400.0
2011-04-29 11:00:00,25.62,25.67,25.61,25.65,1954500.0,19.7298,19.7683,19.7221,19.7529,1954500.0
2011-04-29 11:05:00,25.66,25.7,25.62,25.62,2342200.0,19.7606,19.7914,19.7298,19.7298,2342200.0
2011-04-29 11:10:00,25.63,25.64,25.56,25.6,2415300.0,19.7375,19.7452,19.6836,19.7144,2415300.0
2011-04-29 11:15:00,25.61,25.65,25.58,25.64,857700.0,19.7221,19.7529,19.699,19.7452,857700.0
2011-04-29 11:20:00,25.63,25.7,25.59,25.68,1358100.0,19.7375,19.7914,19.7067,19.776,1358100.0
2011-04-29 11:25:00,25.69,25.7,25.57,25.57,2243600.0,19.7837,19.7914,19.6913,19.6913,2243600.0
2011-04-29 11:30:00,25.57,25.6,25.55,25.56,1320100.0,19.6913,19.7144,19.6759,19.6836,1320100.0
2011-04-29 11:35:00,25.55,25.59,25.53,25.54,1357800.0,19.6759,19.7067,19.6605,19.6682,1357800.0
2011-04-29 11:40:00,25.54,25.71,25.53,25.7,2757500.0,19.6682,19.7991,19.6605,19.7914,2757500.0
2011-04-29 11:45:00,25.69,25.7,25.6,25.66,1414200.0,19.7837,19.7914,19.7144,19.7606,1414200.0
2011-04-29 11:50:00,25.65,25.66,25.6,25.63,727500.0,19.7529,19.7606,19.7144,19.7375,727500.0
2011-04-29 11:55:00,25.63,25.63,25.6,25.62,928400.0,19.7375,19.7375,19.7144,19.7298,928400.0
2011-04-29 12:00:00,25.62,25.64,25.6,25.63,648400.0,19.7298,19.7452,19.7144,19.7375,648400.0
2011-04-29 12:05:00,25.61,25.66,25.61,25.65,1100500.0,19.7221,19.7606,19.7221,19.7529,1100500.0
2011-04-29 12:10:00,25.65,25.65,25.62,25.64,699100.0,19.7529,19.7529,19.7298,19.7452,699100.0
2011-04-29 12:15:00,25.63,25.7,25.63,25.67,1064700.0,19.7375,19.7914,19.7375,19.7683,1064700.0
2011-04-29 12:20:00,25.68,25.75,25.66,25.74,1989300.0,19.776,19.8299,19.7606,19.8222,1989300.0
2011-04-29 12:25:00,25.75,25.77,25.69,25.7,3472900.0,19.8299,19.8453,19.7837,19.7914,3472900.0
2011-04-29 12:30:00,25.7,25.72,25.69,25.71,840300.0,19.7914,19.8068,19.7837,19.7991,840300.0
2011-04-29 12:35:00,25.72,25.72,25.69,25.72,988500.0,19.8068,19.8068,19.7837,19.8068,988500.0
2011-04-29 12:40:00,25.72,25.72,25.69,25.71,1074600.0,19.8068,19.8068,19.7837,19.7991,1074600.0
2011-04-29 12:45:00,25.7,25.71,25.63,25.64,956900.0,19.7914,19.7991,19.7375,19.7452,956900.0
2011-04-29 12:50:00,25.64,25.65,25.62,25.63,588200.0,19.7452,19.7529,19.7298,19.7375,588200.0
2011-04-29 12:55:00,25.64,25.65,25.58,25.61,1383700.0,19.7452,19.7529,19.699,19.7221,1383700.0
2011-04-29 13:00:00,25.61,25.64,25.58,25.6,1221500.0,19.7221,19.7452,19.699,19.7144,1221500.0
2011-04-29 13:05:00,25.6,25.61,25.57,25.58,820300.0,19.7144,19.7221,19.6913,19.699,820300.0
2011-04-29 13:10:00,25.57,25.59,25.55,25.57,1461000.0,19.6913,19.7067,19.6759,19.6913,1461000.0
2011-04-29 13:15:00,25.58,25.58,25.52,25.56,1284300.0,19.699,19.699,19.6528,19.6836,1284300.0
2011-04-29 13:20:00,25.56,25.57,25.55,25.55,633300.0,19.6836,19.6913,19.6759,19.6759,633300.0
2011-04-29 13:25:00,25.56,25.56,25.52,25.54,1147900.0,19.6836,19.6836,19.6528,19.6682,1147900.0
2011-04-29 13:30:00,25.55,25.59,25.55,25.58,591200.0,19.6759,19.7067,19.6759,19.699,591200.0
2011-04-29 13:35:00,25.59,25.59,25.54,25.55,1431000.0,19.7067,19.7067,19.6682,19.6759,1431000.0
2011-04-29 13:40:00,25.55,25.57,25.54,25.55,871300.0,19.6759,19.6913,19.6682,19.6759,871300.0
2011-04-29 13:45:00,25.55,25.55,25.52,25.52,1747400.0,19.6759,19.6759,19.6528,19.6528,1747400.0
2011-04-29 13:50:00,25.51,25.53,25.5,25.51,1409900.0,19.6451,19.6605,19.6374,19.6451,1409900.0
2011-04-29 13:55:00,25.51,25.51,25.41,25.44,3583100.0,19.6451,19.6451,19.5681,19.5912,3583100.0
2011-04-29 14:00:00,25.44,25.45,25.41,25.42,1860000.0,19.5912,19.5989,19.5681,19.5758,1860000.0
2011-04-29 14:05:00,25.42,25.43,25.36,25.41,3595800.0,19.5758,19.5835,19.5296,19.5681,3595800.0
2011-04-29 14:10:00,25.41,25.47,25.39,25.45,1634100.0,19.5681,19.6143,19.5527,19.5989,1634100.0
2011-04-29 14:15:00,25.46,25.47,25.41,25.47,1271000.0,19.6066,19.6143,19.5681,19.6143,1271000.0
2011-04-29 14:20:00,25.47,25.54,25.46,25.53,1700300.0,19.6143,19.6682,19.6066,19.6605,1700300.0
2011-04-29 14:25:00,25.53,25.63,25.52,25.61,3348900.0,19.6605,19.7375,19.6528,19.7221,3348900.0
2011-04-29 14:30:00,25.6,25.64,25.59,25.63,1809600.0,19.7144,19.7452,19.7067,19.7375,1809600.0
2011-04-29 14:35:00,25.63,25.69,25.63,25.66,1193900.0,19.7375,19.7837,19.7375,19.7606,1193900.0
2011-04-29 14:40:00,25.66,25.66,25.61,25.62,931900.0,19.7606,19.7606,19.7221,19.7298,931900.0
2011-04-29 14:45:00,25.63,25.66,25.61,25.63,964500.0,19.7375,19.7606,19.7221,19.7375,964500.0
2011-04-29 14:50:00,25.63,25.64,25.58,25.61,997000.0,19.7375,19.7452,19.699,19.7221,997000.0
2011-04-29 14:55:00,25.61,25.62,25.56,25.6,1250100.0,19.7221,19.7298,19.6836,19.7144,1250100.0
2011-04-29 15:00:00,25.61,25.65,25.56,25.57,1822700.0,19.7221,19.7529,19.6836,19.6913,1822700.0
2011-04-29 15:05:00,25.57,25.58,25.51,25.56,1514800.0,19.6913,19.699,19.6451,19.6836,1514800.0
2011-04-29 15:10:00,25.57,25.58,25.53,25.57,1359300.0,19.6913,19.699,19.6605,19.6913,1359300.0
2011-04-29 15:15:00,25.57,25.57,25.51,25.51,1233400.0,19.6913,19.6913,19.6451,19.6451,1233400.0
2011-04-29 15:20:00,25.51,25.59,25.51,25.55,1247800.0,19.6451,19.7067,19.6451,19.6759,1247800.0
2011-04-29 15:25:00,25.55,25.58,25.53,25.55,1094400.0,19.6759,19.699,19.6605,19.6759,1094400.0
2011-04-29 15:30:00,25.55,25.57,25.51,25.55,1418800.0,19.6759,19.6913,19.6451,19.6759,1418800.0
2011-04-29 15:35:00,25.55,25.65,25.54,25.63,2071200.0,19.6759,19.7529,19.6682,19.7375,2071200.0
2011-04-29 15:40:00,25.64,25.68,25.6,25.63,2382500.0,19.7452,19.776,19.7144,19.7375,2382500.0
2011-04-29 15:45:00,25.62,25.69,25.62,25.69,3549700.0,19.7298,19.7837,19.7298,19.7837,3549700.0
2011-04-29 15:50:00,25.69,25.85,25.68,25.84,16734400.0,19.7837,19.907,19.776,19.8993,16734400.0
2011-04-29 15:55:00,25.85,26.03,25.8,26.01,24864000.0,19.907,20.0456,19.8684,20.0302,24864000.0
2011-05-02 09:30:00,25.94,26.0,25.68,25.79,5067600.0,19.9763,20.0225,19.776,19.8607,5067600.0
2011-05-02 09:35:00,25.77,25.81,25.71,25.79,1972100.0,19.8453,19.8761,19.7991,19.8607,1972100.0
2011-05-02 09:40:00,25.79,25.8,25.68,25.73,1968000.0,19.8607,19.8684,19.776,19.8145,1968000.0
2011-05-02 09:45:00,25.73,25.75,25.66,25.67,1634900.0,19.8145,19.8299,19.7606,19.7683,1634900.0
2011-05-02 09:50:00,25.67,25.7,25.62,25.64,2197300.0,19.7683,19.7914,19.7298,19.7452,2197300.0
2011-05-02 09:55:00,25.64,25.64,25.59,25.6,2203000.0,19.7452,19.7452,19.7067,19.7144,2203000.0
2011-05-02 10:00:00,25.59,25.64,25.59,25.63,1180600.0,19.7067,19.7452,19.7067,19.7375,1180600.0
2011-05-02 10:05:00,25.64,25.64,25.52,25.55,2397800.0,19.7452,19.7452,19.6528,19.6759,2397800.0
2011-05-02 10:10:00,25.55,25.6,25.54,25.57,1167900.0,19.6759,19.7144,19.6682,19.6913,1167900.0
2011-05-02 10:15:00,25.58,25.66,25.57,25.66,1476000.0,19.699,19.7606,19.6913,19.7606,1476000.0
2011-05-02 10:20:00,25.65,25.68,25.63,25.64,1370100.0,19.7529,19.776,19.7375,19.7452,1370100.0
2011-05-02 10:25:00,25.64,25.66,25.61,25.63,984400.0,19.7452,19.7606,19.7221,19.7375,984400.0
2011-05-02 10:30:00,25.63,25.69,25.63,25.67,1309100.0,19.7375,19.7837,19.7375,19.7683,1309100.0
2011-05-02 10:35:00,25.66,25.69,25.66,25.67,613300.0,19.7606,19.7837,19.7606,19.7683,613300.0
2011-05-02 10:40:00,25.67,25.68,25.63,25.66,1131100.0,19.7683,19.776,19.7375,19.7606,1131100.0
2011-05-02 10:45:00,25.67,25.67,25.65,25.65,759900.0,19.7683,19.7683,19.7529,19.7529,759900.0
2011-05-02 10:50:00,25.66,25.66,25.63,25.65,763300.0,19.7606,19.7606,19.7375,19.7529,763300.0
2011-05-02 10:55:00,25.65,25.67,25.63,25.65,1629000.0,19.7529,19.7683,19.7375,19.7529,1629000.0
2011-05-02 11:00:00,25.65,25.71,25.64,25.69,1757500.0,19.7529,19.7991,19.7452,19.7837,1757500.0
2011-05-02 11:05:00,25.69,25.76,25.69,25.75,1081100.0,19.7837,19.8376,19.7837,19.8299,1081100.0
2011-05-02 11:10:00,25.74,25.77,25.73,25.75,1288100.0,19.8222,19.8453,19.8145,19.8299,1288100.0
2011-05-02 11:15:00,25.76,25.76,25.7,25.73,714100.0,19.8376,19.8376,19.7914,19.8145,714100.0
2011-05-02 11:20:00,25.72,25.73,25.65,25.65,1320800.0,19.8068,19.8145,19.7529,19.7529,1320800.0
2011-05-02 11:25:00,25.65,25.68,25.65,25.66,400300.0,19.7529,19.776,19.7529,19.7606,400300.0
2011-05-02 11:30:00,25.65,25.66,25.65,25.65,378900.0,19.7529,19.7606,19.7529,19.7529,378900.0
2011-05-02 11:35:00,25.66,25.66,25.61,25.61,950300.0,19.7606,19.7606,19.7221,19.7221,950300.0
2011-05-02 11:40:00,25.61,25.62,25.58,25.61,1226700.0,19.7221,19.7298,19.699,19.7221,1226700.0
2011-05-02 11:45:00,25.62,25.64,25.56,25.56,1063400.0,19.7298,19.7452,19.6836,19.6836,1063400.0
2011-05-02 11:50:00,25.56,25.59,25.55,25.57,443200.0,19.6836,19.7067,19.6759,19.6913,443200.0
2011-05-02 11:55:00,25.57,25.62,25.57,25.58,916600.0,19.6913,19.7298,19.6913,19.699,916600.0
2011-05-02 12:00:00,25.59,25.62,25.57,25.59,764400.0,19.7067,19.7298,19.6913,19.7067,764400.0
2011-05-02 12:05:00,25.6,25.61,25.58,25.59,256300.0,19.7144,19.7221,19.699,19.7067,256300.0
2011-05-02 12:10:00,25.6,25.62,25.59,25.6,524900.0,19.7144,19.7298,19.7067,19.7144,524900.0
2011-05-02 12:15:00,25.6,25.61,25.56,25.57,1061300.0,19.7144,19.7221,19.6836,19.6913,1061300.0
2011-05-02 12:20:00,25.57,25.58,25.55,25.56,768200.0,19.6913,19.699,19.6759,19.6836,768200.0
2011-05-02 12:25:00,25.55,25.56,25.51,25.52,1205100.0,19.6759,19.6836,19.6451,19.6528,1205100.0
2011-05-02 12:30:00,25.52,25.55,25.5,25.54,833200.0,19.6528,19.6759,19.6374,19.6682,833200.0
2011-05-02 12:35:00,25.53,25.57,25.53,25.54,975600.0,19.6605,19.6913,19.6605,19.6682,975600.0
2011-05-02 12:40:00,25.55,25.56,25.51,25.52,676500.0,19.6759,19.6836,19.6451,19.6528,676500.0
2011-05-02 12:45:00,25.51,25.52,25.5,25.52,377000.0,19.6451,19.6528,19.6374,19.6528,377000.0
2011-05-02 12:50:00,25.52,25.52,25.5,25.51,1342100.0,19.6528,19.6528,19.6374,19.6451,1342100.0
2011-05-02 12:55:00,25.52,25.53,25.48,25.49,1195200.0,19.6528,19.6605,19.622,19.6297,1195200.0
2011-05-02 13:00:00,25.49,25.5,25.48,25.5,718700.0,19.6297,19.6374,19.622,19.6374,718700.0
2011-05-02 13:05:00,25.5,25.52,25.48,25.49,1446300.0,19.6374,19.6528,19.622,19.6297,1446300.0
2011-05-02 13:10:00,25.5,25.57,25.5,25.55,1210400.0,19.6374,19.6913,19.6374,19.6759,1210400.0
2011-05-02 13:15:00,25.55,25.58,25.55,25.55,495700.0,19.6759,19.699,19.6759,19.6759,495700.0
2011-05-02 13:20:00,25.55,25.57,25.53,25.54,646100.0,19.6759,19.6913,19.6605,19.6682,646100.0
2011-05-02 13:25:00,25.55,25.57,25.53,25.56,507100.0,19.6759,19.6913,19.6605,19.6836,507100.0
2011-05-02 13:30:00,25.57,25.57,25.53,25.55,530400.0,19.6913,19.6913,19.6605,19.6759,530400.0
2011-05-02 13:35:00,25.55,25.56,25.54,25.54,275700.0,19.6759,19.6836,19.6682,19.6682,275700.0
2011-05-02 13:40:00,25.55,25.57,25.54,25.57,594600.0,19.6759,19.6913,19.6682,19.6913,594600.0
2011-05-02 13:45:00,25.57,25.58,25.56,25.58,448100.0,19.6913,19.699,19.6836,19.699,448100.0
2011-05-02 13:50:00,25.58,25.58,25.53,25.55,453300.0,19.699,19.699,19.6605,19.6759,453300.0
2011-05-02 13:55:00,25.56,25.57,25.55,25.56,217600.0,19.6836,19.6913,19.6759,19.6836,217600.0
2011-05-02 14:00:00,25.57,25.58,25.56,25.58,218300.0,19.6913,19.699,19.6836,19.699,218300.0
2011-05-02 14:05:00,25.58,25.62,25.57,25.62,497700.0,19.699,19.7298,19.6913,19.7298,497700.0
2011-05-02 14:10:00,25.62,25.64,25.61,25.64,868100.0,19.7298,19.7452,19.7221,19.7452,868100.0
2011-05-02 14:15:00,25.64,25.65,25.63,25.65,320100.0,19.7452,19.7529,19.7375,19.7529,320100.0
2011-05-02 14:20:00,25.64,25.65,25.61,25.62,382300.0,19.7452,19.7529,19.7221,19.7298,382300.0
2011-05-02 14:25:00,25.61,25.62,25.56,25.56,591200.0,19.7221,19.7298,19.6836,19.6836,591200.0
2011-05-02 14:30:00,25.57,25.57,25.51,25.54,1065800.0,19.6913,19.6913,19.6451,19.6682,1065800.0
2011-05-02 14:35:00,25.54,25.55,25.52,25.55,272300.0,19.6682,19.6759,19.6528,19.6759,272300.0
2011-05-02 14:40:00,25.55,25.59,25.54,25.57,785200.0,19.6759,19.7067,19.6682,19.6913,785200.0
2011-05-02 14:45:00,25.57,25.58,25.54,25.55,726400.0,19.6913,19.699,19.6682,19.6759,726400.0
2011-05-02 14:50:00,25.54,25.55,25.52,25.52,254700.0,19.6682,19.6759,19.6528,19.6528,254700.0
2011-05-02 14:55:00,25.52,25.53,25.51,25.52,412800.0,19.6528,19.6605,19.6451,19.6528,412800.0
2011-05-02 15:00:00,25.52,25.58,25.52,25.55,757000.0,19.6528,19.699,19.6528,19.6759,757000.0
2011-05-02 15:05:00,25.55,25.63,25.55,25.62,637400.0,19.6759,19.7375,19.6759,19.7298,637400.0
2011-05-02 15:10:00,25.63,25.63,25.6,25.6,655200.0,19.7375,19.7375,19.7144,19.7144,655200.0
2011-05-02 15:15:00,25.61,25.62,25.56,25.57,641700.0,19.7221,19.7298,19.6836,19.6913,641700.0
2011-05-02 15:20:00,25.56,25.6,25.56,25.59,873000.0,19.6836,19.7144,19.6836,19.7067,873000.0
2011-05-02 15:25:00,25.58,25.6,25.55,25.57,718900.0,19.699,19.7144,19.6759,19.6913,718900.0
2011-05-02 15:30:00,25.56,25.57,25.55,25.55,481500.0,19.6836,19.6913,19.6759,19.6759,481500.0
2011-05-02 15:35:00,25.55,25.58,25.52,25.57,1175000.0,19.6759,19.699,19.6528,19.6913,1175000.0
2011-05-02 15:40:00,25.58,25.59,25.53,25.59,823800.0,19.699,19.7067,19.6605,19.7067,823800.0
2011-05-02 15:45:00,25.58,25.61,25.56,25.59,1837300.0,19.699,19.7221,19.6836,19.7067,1837300.0
2011-05-02 15:50:00,25.6,25.66,25.59,25.63,2110000.0,19.7144,19.7606,19.7067,19.7375,2110000.0
2011-05-02 15:55:00,25.63,25.69,25.6,25.66,3246100.0,19.7375,19.7837,19.7144,19.7606,3246100.0
2011-05-03 09:30:00,25.6,25.66,25.57,25.64,1952800.0,19.7144,19.7606,19.6913,19.7452,1952800.0
2011-05-03 09:35:00,25.65,25.66,25.59,25.6,878900.0,19.7529,19.7606,19.7067,19.7144,878900.0
2011-05-03 09:40:00,25.6,25.62,25.52,25.56,1509800.0,19.7144,19.7298,19.6528,19.6836,1509800.0
2011-05-03 09:45:00,25.56,25.58,25.53,25.55,982900.0,19.6836,19.699,19.6605,19.6759,982900.0
2011-05-03 09:50:00,25.55,25.62,25.52,25.6,1671900.0,19.6759,19.7298,19.6528,19.7144,1671900.0
2011-05-03 09:55:00,25.6,25.64,25.56,25.61,1135800.0,19.7144,19.7452,19.6836,19.7221,1135800.0
2011-05-03 10:00:00,25.61,25.62,25.57,25.57,958300.0,19.7221,19.7298,19.6913,19.6913,958300.0
2011-05-03 10:05:00,25.58,25.62,25.56,25.61,1428000.0,19.699,19.7298,19.6836,19.7221,1428000.0
2011-05-03 10:10:00,25.61,25.61,25.57,25.57,987600.0,19.7221,19.7221,19.6913,19.6913,987600.0
2011-05-03 10:15:00,25.58,25.62,25.57,25.57,703800.0,19.699,19.7298,19.6913,19.6913,703800.0
2011-05-03 10:20:00,25.57,25.6,25.55,25.57,1123400.0,19.6913,19.7144,19.6759,19.6913,1123400.0
2011-05-03 10:25:00,25.57,25.58,25.55,25.56,674600.0,19.6913,19.699,19.6759,19.6836,674600.0
2011-05-03 10:30:00,25.55,25.58,25.55,25.58,482900.0,19.6759,19.699,19.6759,19.699,482900.0
2011-05-03 10:35:00,25.58,25.58,25.54,25.55,731500.0,19.699,19.699,19.6682,19.6759,731500.0
2011-05-03 10:40:00,25.55,25.57,25.54,25.56,546800.0,19.6759,19.6913,19.6682,19.6836,546800.0
2011-05-03 10:45:00,25.56,25.61,25.55,25.6,819900.0,19.6836,19.7221,19.6759,19.7144,819900.0
2011-05-03 10:50:00,25.61,25.62,25.58,25.59,1089200.0,19.7221,19.7298,19.699,19.7067,1089200.0
2011-05-03 10:55:00,25.6,25.6,25.57,25.57,413900.0,19.7144,19.7144,19.6913,19.6913,413900.0
2011-05-03 11:00:00,25.58,25.6,25.57,25.6,783500.0,19.699,19.7144,19.6913,19.7144,783500.0
2011-05-03 11:05:00,25.6,25.6,25.55,25.55,630100.0,19.7144,19.7144,19.6759,19.6759,630100.0
2011-05-03 11:10:00,25.55,25.58,25.55,25.56,666400.0,19.6759,19.699,19.6759,19.6836,666400.0
2011-05-03 11:15:00,25.56,25.58,25.55,25.55,495700.0,19.6836,19.699,19.6759,19.6759,495700.0
2011-05-03 11:20:00,25.55,25.57,25.55,25.56,1697100.0,19.6759,19.6913,19.6759,19.6836,1697100.0
2011-05-03 11:25:00,25.57,25.57,25.56,25.56,500900.0,19.6913,19.6913,19.6836,19.6836,500900.0
2011-05-03 11:30:00,25.56,25.58,25.56,25.58,579200.0,19.6836,19.699,19.6836,19.699,579200.0
2011-05-03 11:35:00,25.58,25.59,25.58,25.59,290700.0,19.699,19.7067,19.699,19.7067,290700.0
2011-05-03 11:40:00,25.59,25.59,25.57,25.59,542300.0,19.7067,19.7067,19.6913,19.7067,542300.0
2011-05-03 11:45:00,25.58,25.6,25.57,25.6,491800.0,19.699,19.7144,19.6913,19.7144,491800.0
2011-05-03 11:50:00,25.59,25.61,25.59,25.61,467000.0,19.7067,19.7221,19.7067,19.7221,467000.0
2011-05-03 11:55:00,25.61,25.61,25.57,25.58,419900.0,19.7221,19.7221,19.6913,19.699,419900.0
2011-05-03 12:00:00,25.58,25.59,25.57,25.59,230500.0,19.699,19.7067,19.6913,19.7067,230500.0
2011-05-03 12:05:00,25.58,25.59,25.56,25.57,387500.0,19.699,19.7067,19.6836,19.6913,387500.0
2011-05-03 12:10:00,25.57,25.59,25.56,25.57,266500.0,19.6913,19.7067,19.6836,19.6913,266500.0
2011-05-03 12:15:00,25.56,25.59,25.56,25.57,276300.0,19.6836,19.7067,19.6836,19.6913,276300.0
2011-05-03 12:20:00,25.57,25.57,25.55,25.55,336000.0,19.6913,19.6913,19.6759,19.6759,336000.0
2011-05-03 12:25:00,25.56,25.57,25.54,25.57,333200.0,19.6836,19.6913,19.6682,19.6913,333200.0
2011-05-03 12:30:00,25.57,25.57,25.55,25.56,218000.0,19.6913,19.6913,19.6759,19.6836,218000.0
2011-05-03 12:35:00,25.56,25.57,25.54,25.54,307300.0,19.6836,19.6913,19.6682,19.6682,307300.0
2011-05-03 12:40:00,25.55,25.56,25.51,25.52,1168200.0,19.6759,19.6836,19.6451,19.6528,1168200.0
2011-05-03 12:45:00,25.53,25.54,25.51,25.53,776700.0,19.6605,19.6682,19.6451,19.6605,776700.0
2011-05-03 12:50:00,25.52,25.53,25.51,25.51,786300.0,19.6528,19.6605,19.6451,19.6451,786300.0
2011-05-03 12:55:00,25.51,25.53,25.51,25.52,234300.0,19.6451,19.6605,19.6451,19.6528,234300.0
2011-05-03 13:00:00,25.52,25.53,25.52,25.53,194000.0,19.6528,19.6605,19.6528,19.6605,194000.0
2011-05-03 13:05:00,25.53,25.54,25.52,25.54,558300.0,19.6605,19.6682,19.6528,19.6682,558300.0
2011-05-03 13:10:00,25.54,25.57,25.53,25.55,605000.0,19.6682,19.6913,19.6605,19.6759,605000.0
2011-05-03 13:15:00,25.55,25.57,25.55,25.55,524800.0,19.6759,19.6913,19.6759,19.6759,524800.0
2011-05-03 13:20:00,25.55,25.57,25.51,25.52,1197800.0,19.6759,19.6913,19.6451,19.6528,1197800.0
2011-05-03 13:25:00,25.52,25.53,25.5,25.51,1043900.0,19.6528,19.6605,19.6374,19.6451,1043900.0
2011-05-03 13:30:00,25.5,25.52,25.49,25.51,1024800.0,19.6374,19.6528,19.6297,19.6451,1024800.0
2011-05-03 13:35:00,25.5,25.51,25.5,25.51,211600.0,19.6374,19.6451,19.6374,19.6451,211600.0
2011-05-03 13:40:00,25.5,25.51,25.49,25.5,905800.0,19.6374,19.6451,19.6297,19.6374,905800.0
2011-05-03 13:45:00,25.51,25.54,25.49,25.53,675700.0,19.6451,19.6682,19.6297,19.6605,675700.0
2011-05-03 13:50:00,25.54,25.58,25.53,25.57,1342300.0,19.6682,19.699,19.6605,19.6913,1342300.0
2011-05-03 13:55:00,25.56,25.57,25.55,25.56,292100.0,19.6836,19.6913,19.6759,19.6836,292100.0
2011-05-03 14:00:00,25.56,25.6,25.55,25.59,1105700.0,19.6836,19.7144,19.6759,19.7067,1105700.0
2011-05-03 14:05:00,25.59,25.6,25.58,25.59,937300.0,19.7067,19.7144,19.699,19.7067,937300.0
2011-05-03 14:10:00,25.59,25.61,25.58,25.6,1058400.0,19.7067,19.7221,19.699,19.7144,1058400.0
2011-05-03 14:15:00,25.6,25.6,25.59,25.59,954100.0,19.7144,19.7144,19.7067,19.7067,954100.0
2011-05-03 14:20:00,25.6,25.62,25.58,25.59,933700.0,19.7144,19.7298,19.699,19.7067,933700.0
2011-05-03 14:25:00,25.58,25.63,25.58,25.61,714700.0,19.699,19.7375,19.699,19.7221,714700.0
2011-05-03 14:30:00,25.62,25.65,25.61,25.64,907800.0,19.7298,19.7529,19.7221,19.7452,907800.0
2011-05-03 14:35:00,25.64,25.67,25.61,25.61,571900.0,19.7452,19.7683,19.7221,19.7221,571900.0
2011-05-03 14:40:00,25.62,25.7,25.61,25.7,921500.0,19.7298,19.7914,19.7221,19.7914,921500.0
2011-05-03 14:45:00,25.7,25.77,25.69,25.75,1688800.0,19.7914,19.8453,19.7837,19.8299,1688800.0
2011-05-03 14:50:00,25.76,25.79,25.74,25.76,1570100.0,19.8376,19.8607,19.8222,19.8376,1570100.0
2011-05-03 14:55:00,25.76,25.79,25.75,25.76,2127300.0,19.8376,19.8607,19.8299,19.8376,2127300.0
2011-05-03 15:00:00,25.77,25.85,25.76,25.84,1670100.0,19.8453,19.907,19.8376,19.8993,1670100.0
2011-05-03 15:05:00,25.83,25.85,25.79,25.79,917000.0,19.8916,19.907,19.8607,19.8607,917000.0
2011-05-03 15:10:00,25.8,25.81,25.77,25.8,686700.0,19.8684,19.8761,19.8453,19.8684,686700.0
2011-05-03 15:15:00,25.81,25.82,25.77,25.77,886000.0,19.8761,19.8838,19.8453,19.8453,886000.0
2011-05-03 15:20:00,25.77,25.85,25.77,25.84,1015100.0,19.8453,19.907,19.8453,19.8993,1015100.0
2011-05-03 15:25:00,25.84,25.84,25.8,25.82,614300.0,19.8993,19.8993,19.8684,19.8838,614300.0
2011-05-03 15:30:00,25.82,25.84,25.81,25.82,1082200.0,19.8838,19.8993,19.8761,19.8838,1082200.0
2011-05-03 15:35:00,25.81,25.82,25.78,25.82,1127800.0,19.8761,19.8838,19.853,19.8838,1127800.0
2011-05-03 15:40:00,25.82,25.82,25.78,25.82,735600.0,19.8838,19.8838,19.853,19.8838,735600.0
2011-05-03 15:45:00,25.82,25.84,25.8,25.81,1932200.0,19.8838,19.8993,19.8684,19.8761,1932200.0
2011-05-03 15:50:00,25.81,25.85,25.8,25.84,1704300.0,19.8761,19.907,19.8684,19.8993,1704300.0
2011-05-03 15:55:00,25.84,25.84,25.81,25.82,2777300.0,19.8993,19.8993,19.8761,19.8838,2777300.0
2011-05-04 09:30:00,25.87,25.87,25.79,25.84,1887700.0,19.9224,19.9224,19.8607,19.8993,1887700.0
2011-05-04 09:35:00,25.84,25.91,25.82,25.86,859600.0,19.8993,19.9532,19.8838,19.9147,859600.0
2011-05-04 09:40:00,25.85,25.9,25.83,25.9,732000.0,19.907,19.9455,19.8916,19.9455,732000.0
2011-05-04 09:45:00,25.9,25.9,25.85,25.85,603800.0,19.9455,19.9455,19.907,19.907,603800.0
2011-05-04 09:50:00,25.85,25.9,25.82,25.89,875400.0,19.907,19.9455,19.8838,19.9378,875400.0
2011-05-04 09:55:00,25.89,25.95,25.85,25.9,1436000.0,19.9378,19.984,19.907,19.9455,1436000.0
2011-05-04 10:00:00,25.89,25.89,25.83,25.89,1262100.0,19.9378,19.9378,19.8916,19.9378,1262100.0
2011-05-04 10:05:00,25.89,25.89,25.83,25.85,1456000.0,19.9378,19.9378,19.8916,19.907,1456000.0
2011-05-04 10:10:00,25.85,25.94,25.85,25.91,1320100.0,19.907,19.9763,19.907,19.9532,1320100.0
2011-05-04 10:15:00,25.91,25.93,25.87,25.91,1455200.0,19.9532,19.9686,19.9224,19.9532,1455200.0
2011-05-04 10:20:00,25.92,25.93,25.88,25.88,804900.0,19.9609,19.9686,19.9301,19.9301,804900.0
2011-05-04 10:25:00,25.88,25.93,25.88,25.92,413700.0,19.9301,19.9686,19.9301,19.9609,413700.0
2011-05-04 10:30:00,25.92,25.95,25.91,25.93,434900.0,19.9609,19.984,19.9532,19.9686,434900.0
2011-05-04 10:35:00,25.93,25.96,25.92,25.94,771500.0,19.9686,19.9917,19.9609,19.9763,771500.0
2011-05-04 10:40:00,25.95,25.97,25.92,25.93,940600.0,19.984,19.9994,19.9609,19.9686,940600.0
2011-05-04 10:45:00,25.92,25.94,25.9,25.91,1156100.0,19.9609,19.9763,19.9455,19.9532,1156100.0
2011-05-04 10:50:00,25.91,25.97,25.9,25.96,812600.0,19.9532,19.9994,19.9455,19.9917,812600.0
2011-05-04 10:55:00,25.96,25.99,25.95,25.99,560700.0,19.9917,20.0148,19.984,20.0148,560700.0
2011-05-04 11:00:00,25.99,25.99,25.95,25.98,662100.0,20.0148,20.0148,19.984,20.0071,662100.0
2011-05-04 11:05:00,25.99,26.01,25.96,26.01,1771600.0,20.0148,20.0302,19.9917,20.0302,1771600.0
2011-05-04 11:10:00,26.0,26.07,26.0,26.02,1406400.0,20.0225,20.0764,20.0225,20.0379,1406400.0
2011-05-04 11:15:00,26.02,26.02,25.92,25.98,2582400.0,20.0379,20.0379,19.9609,20.0071,2582400.0
2011-05-04 11:20:00,25.99,26.02,25.98,26.01,711600.0,20.0148,20.0379,20.0071,20.0302,711600.0
2011-05-04 11:25:00,26.0,26.07,25.99,26.07,1342600.0,20.0225,20.0764,20.0148,20.0764,1342600.0
2011-05-04 11:30:00,26.06,26.08,26.01,26.07,1294100.0,20.0687,20.0841,20.0302,20.0764,1294100.0
2011-05-04 11:35:00,26.07,26.08,26.02,26.05,806200.0,20.0764,20.0841,20.0379,20.061,806200.0
2011-05-04 11:40:00,26.05,26.1,26.04,26.09,773100.0,20.061,20.0995,20.0533,20.0918,773100.0
2011-05-04 11:45:00,26.09,26.1,26.05,26.07,583300.0,20.0918,20.0995,20.061,20.0764,583300.0
2011-05-04 11:50:00,26.06,26.08,26.05,26.06,633900.0,20.0687,20.0841,20.061,20.0687,633900.0
2011-05-04 11:55:00,26.06,26.12,26.05,26.11,724800.0,20.0687,20.1149,20.061,20.1072,724800.0
2011-05-04 12:00:00,26.11,26.11,26.08,26.11,968000.0,20.1072,20.1072,20.0841,20.1072,968000.0
2011-05-04 12:05:00,26.09,26.11,26.07,26.1,723000.0,20.0918,20.1072,20.0764,20.0995,723000.0
2011-05-04 12:10:00,26.09,26.1,26.08,26.08,652600.0,20.0918,20.0995,20.0841,20.0841,652600.0
2011-05-04 12:15:00,26.09,26.09,26.06,26.08,605100.0,20.0918,20.0918,20.0687,20.0841,605100.0
2011-05-04 12:20:00,26.08,26.08,26.04,26.05,700300.0,20.0841,20.0841,20.0533,20.061,700300.0
2011-05-04 12:25:00,26.05,26.07,26.03,26.04,485300.0,20.061,20.0764,20.0456,20.0533,485300.0
2011-05-04 12:30:00,26.05,26.06,26.0,26.02,867200.0,20.061,20.0687,20.0225,20.0379,867200.0
2011-05-04 12:35:00,26.01,26.03,26.0,26.0,1340300.0,20.0302,20.0456,20.0225,20.0225,1340300.0
2011-05-04 12:40:00,26.0,26.03,25.95,25.95,1141200.0,20.0225,20.0456,19.984,19.984,1141200.0
2011-05-04 12:45:00,25.96,26.03,25.95,26.03,644100.0,19.9917,20.0456,19.984,20.0456,644100.0
2011-05-04 12:50:00,26.02,26.03,25.96,26.02,1244500.0,20.0379,20.0456,19.9917,20.0379,1244500.0
2011-05-04 12:55:00,26.02,26.05,26.02,26.04,616600.0,20.0379,20.061,20.0379,20.0533,616600.0
2011-05-04 13:00:00,26.04,26.09,26.03,26.07,824700.0,20.0533,20.0918,20.0456,20.0764,824700.0
2011-05-04 13:05:00,26.07,26.1,26.06,26.1,698000.0,20.0764,20.0995,20.0687,20.0995,698000.0
2011-05-04 13:10:00,26.1,26.12,26.08,26.08,676600.0,20.0995,20.1149,20.0841,20.0841,676600.0
2011-05-04 13:15:00,26.09,26.09,26.05,26.08,420300.0,20.0918,20.0918,20.061,20.0841,420300.0
2011-05-04 13:20:00,26.07,26.1,26.06,26.09,799400.0,20.0764,20.0995,20.0687,20.0918,799400.0
2011-05-04 13:25:00,26.09,26.12,26.08,26.08,545000.0,20.0918,20.1149,20.0841,20.0841,545000.0
2011-05-04 13:30:00,26.09,26.1,26.08,26.08,325900.0,20.0918,20.0995,20.0841,20.0841,325900.0
2011-05-04 13:35:00,26.08,26.12,26.07,26.11,591400.0,20.0841,20.1149,20.0764,20.1072,591400.0
2011-05-04 13:40:00,26.1,26.11,26.08,26.09,463400.0,20.0995,20.1072,20.0841,20.0918,463400.0
2011-05-04 13:45:00,26.09,26.1,26.08,26.1,453100.0,20.0918,20.0995,20.0841,20.0995,453100.0
2011-05-04 13:50:00,26.09,26.1,26.08,26.09,404200.0,20.0918,20.0995,20.0841,20.0918,404200.0
2011-05-04 13:55:00,26.09,26.12,26.08,26.1,634900.0,20.0918,20.1149,20.0841,20.0995,634900.0
2011-05-04 14:00:00,26.09,26.1,26.08,26.1,343600.0,20.0918,20.0995,20.0841,20.0995,343600.0
2011-05-04 14:05:00,26.09,26.11,26.09,26.11,469300.0,20.0918,20.1072,20.0918,20.1072,469300.0
2011-05-04 14:10:00,26.1,26.14,26.08,26.13,566800.0,20.0995,20.1303,20.0841,20.1226,566800.0
2011-05-04 14:15:00,26.14,26.22,26.13,26.21,1659500.0,20.1303,20.1919,20.1226,20.1842,1659500.0
2011-05-04 14:20:00,26.22,26.25,26.21,26.22,954200.0,20.1919,20.215,20.1842,20.1919,954200.0
2011-05-04 14:25:00,26.23,26.24,26.2,26.22,775600.0,20.1996,20.2073,20.1765,20.1919,775600.0
2011-05-04 14:30:00,26.22,26.23,26.19,26.2,802900.0,20.1919,20.1996,20.1688,20.1765,802900.0
2011-05-04 14:35:00,26.19,26.22,26.18,26.21,307600.0,20.1688,20.1919,20.1611,20.1842,307600.0
2011-05-04 14:40:00,26.22,26.24,26.2,26.23,787000.0,20.1919,20.2073,20.1765,20.1996,787000.0
2011-05-04 14:45:00,26.23,26.24,26.2,26.24,444800.0,20.1996,20.2073,20.1765,20.2073,444800.0
2011-05-04 14:50:00,26.24,26.24,26.22,26.24,341700.0,20.2073,20.2073,20.1919,20.2073,341700.0
2011-05-04 14:55:00,26.24,26.24,26.16,26.19,903500.0,20.2073,20.2073,20.1457,20.1688,903500.0
2011-05-04 15:00:00,26.18,26.2,26.12,26.14,792500.0,20.1611,20.1765,20.1149,20.1303,792500.0
2011-05-04 15:05:00,26.13,26.15,26.09,26.09,775600.0,20.1226,20.138,20.0918,20.0918,775600.0
2011-05-04 15:10:00,26.1,26.13,26.07,26.08,775000.0,20.0995,20.1226,20.0764,20.0841,775000.0
2011-05-04 15:15:00,26.08,26.12,26.07,26.11,388400.0,20.0841,20.1149,20.0764,20.1072,388400.0
2011-05-04 15:20:00,26.12,26.14,26.11,26.13,551100.0,20.1149,20.1303,20.1072,20.1226,551100.0
2011-05-04 15:25:00,26.13,26.18,26.13,26.17,644100.0,20.1226,20.1611,20.1226,20.1534,644100.0
2011-05-04 15:30:00,26.17,26.2,26.13,26.13,910600.0,20.1534,20.1765,20.1226,20.1226,910600.0
2011-05-04 15:35:00,26.13,26.16,26.1,26.12,872400.0,20.1226,20.1457,20.0995,20.1149,872400.0
2011-05-04 15:40:00,26.13,26.15,26.11,26.13,578500.0,20.1226,20.138,20.1072,20.1226,578500.0
2011-05-04 15:45:00,26.13,26.14,26.09,26.1,992300.0,20.1226,20.1303,20.0918,20.0995,992300.0
2011-05-04 15:50:00,26.09,26.1,26.03,26.06,1642400.0,20.0918,20.0995,20.0456,20.0687,1642400.0
2011-05-04 15:55:00,26.05,26.07,26.03,26.04,2735600.0,20.061,20.0764,20.0456,20.0533,2735600.0
2011-05-05 09:30:00,26.03,26.07,25.9,26.02,1352200.0,20.0456,20.0764,19.9455,20.0379,1352200.0
2011-05-05 09:35:00,26.02,26.08,25.94,25.95,1691000.0,20.0379,20.0841,19.9763,19.984,1691000.0
2011-05-05 09:40:00,25.95,25.97,25.9,25.94,946500.0,19.984,19.9994,19.9455,19.9763,946500.0
2011-05-05 09:45:00,25.94,26.05,25.94,26.04,1382100.0,19.9763,20.061,19.9763,20.0533,1382100.0
2011-05-05 09:50:00,26.04,26.07,25.94,25.95,1572000.0,20.0533,20.0764,19.9763,19.984,1572000.0
2011-05-05 09:55:00,25.95,26.05,25.94,25.99,1264700.0,19.984,20.061,19.9763,20.0148,1264700.0
2011-05-05 10:00:00,26.0,26.03,25.98,25.99,1153800.0,20.0225,20.0456,20.0071,20.0148,1153800.0
2011-05-05 10:05:00,25.99,26.01,25.95,25.95,647600.0,20.0148,20.0302,19.984,19.984,647600.0
2011-05-05 10:10:00,25.95,26.0,25.95,25.96,1133500.0,19.984,20.0225,19.984,19.9917,1133500.0
2011-05-05 10:15:00,25.95,25.96,25.89,25.95,806000.0,19.984,19.9917,19.9378,19.984,806000.0
2011-05-05 10:20:00,25.95,25.98,25.93,25.94,591700.0,19.984,20.0071,19.9686,19.9763,591700.0
2011-05-05 10:25:00,25.95,25.97,25.92,25.93,458400.0,19.984,19.9994,19.9609,19.9686,458400.0
2011-05-05 10:30:00,25.93,25.94,25.89,25.94,823700.0,19.9686,19.9763,19.9378,19.9763,823700.0
2011-05-05 10:35:00,25.94,25.98,25.92,25.98,550700.0,19.9763,20.0071,19.9609,20.0071,550700.0
2011-05-05 10:40:00,25.98,26.01,25.94,25.96,512000.0,20.0071,20.0302,19.9763,19.9917,512000.0
2011-05-05 10:45:00,25.96,25.97,25.93,25.94,303700.0,19.9917,19.9994,19.9686,19.9763,303700.0
2011-05-05 10:50:00,25.95,25.95,25.87,25.87,532100.0,19.984,19.984,19.9224,19.9224,532100.0
2011-05-05 10:55:00,25.88,25.93,25.87,25.92,486900.0,19.9301,19.9686,19.9224,19.9609,486900.0
2011-05-05 11:00:00,25.91,25.93,25.9,25.91,407900.0,19.9532,19.9686,19.9455,19.9532,407900.0
2011-05-05 11:05:00,25.9,25.92,25.84,25.86,654700.0,19.9455,19.9609,19.8993,19.9147,654700.0
2011-05-05 11:10:00,25.86,25.86,25.81,25.81,608400.0,19.9147,19.9147,19.8761,19.8761,608400.0
2011-05-05 11:15:00,25.82,25.88,25.79,25.88,579600.0,19.8838,19.9301,19.8607,19.9301,579600.0
2011-05-05 11:20:00,25.87,25.91,25.87,25.89,484700.0,19.9224,19.9532,19.9224,19.9378,484700.0
2011-05-05 11:25:00,25.89,25.91,25.86,25.91,476000.0,19.9378,19.9532,19.9147,19.9532,476000.0
2011-05-05 11:30:00,25.9,25.96,25.89,25.93,594800.0,19.9455,19.9917,19.9378,19.9686,594800.0
2011-05-05 11:35:00,25.93,25.97,25.93,25.94,750700.0,19.9686,19.9994,19.9686,19.9763,750700.0
2011-05-05 11:40:00,25.94,25.94,25.9,25.91,751900.0,19.9763,19.9763,19.9455,19.9532,751900.0
2011-05-05 11:45:00,25.9,25.99,25.9,25.97,934700.0,19.9455,20.0148,19.9455,19.9994,934700.0
2011-05-05 11:50:00,25.98,25.99,25.97,25.98,291900.0,20.0071,20.0148,19.9994,20.0071,291900.0
2011-05-05 11:55:00,25.99,26.01,25.98,26.01,353200.0,20.0148,20.0302,20.0071,20.0302,353200.0
2011-05-05 12:00:00,26.01,26.08,26.0,26.06,694400.0,20.0302,20.0841,20.0225,20.0687,694400.0
2011-05-05 12:05:00,26.07,26.08,26.01,26.02,528400.0,20.0764,20.0841,20.0302,20.0379,528400.0
2011-05-05 12:10:00,26.02,26.04,26.01,26.03,240100.0,20.0379,20.0533,20.0302,20.0456,240100.0
2011-05-05 12:15:00,26.03,26.06,26.02,26.04,259400.0,20.0456,20.0687,20.0379,20.0533,259400.0
2011-05-05 12:20:00,26.04,26.06,26.03,26.06,176800.0,20.0533,20.0687,20.0456,20.0687,176800.0
2011-05-05 12:25:00,26.06,26.07,26.03,26.06,292800.0,20.0687,20.0764,20.0456,20.0687,292800.0
2011-05-05 12:30:00,26.07,26.07,25.99,26.0,339100.0,20.0764,20.0764,20.0148,20.0225,339100.0
2011-05-05 12:35:00,25.99,26.0,25.97,25.98,201000.0,20.0148,20.0225,19.9994,20.0071,201000.0
2011-05-05 12:40:00,25.99,25.99,25.96,25.96,295400.0,20.0148,20.0148,19.9917,19.9917,295400.0
2011-05-05 12:45:00,25.96,25.96,25.93,25.95,203400.0,19.9917,19.9917,19.9686,19.984,203400.0
2011-05-05 12:50:00,25.95,25.95,25.9,25.91,406400.0,19.984,19.984,19.9455,19.9532,406400.0
2011-05-05 12:55:00,25.91,25.94,25.88,25.93,298900.0,19.9532,19.9763,19.9301,19.9686,298900.0
2011-05-05 13:00:00,25.94,25.97,25.93,25.96,189000.0,19.9763,19.9994,19.9686,19.9917,189000.0
2011-05-05 13:05:00,25.97,25.97,25.94,25.95,385800.0,19.9994,19.9994,19.9763,19.984,385800.0
2011-05-05 13:10:00,25.95,25.98,25.95,25.98,131500.0,19.984,20.0071,19.984,20.0071,131500.0
2011-05-05 13:15:00,25.98,26.0,25.97,26.0,461400.0,20.0071,20.0225,19.9994,20.0225,461400.0
2011-05-05 13:20:00,26.0,26.01,25.99,26.01,298000.0,20.0225,20.0302,20.0148,20.0302,298000.0
2011-05-05 13:25:00,26.0,26.03,26.0,26.02,266500.0,20.0225,20.0456,20.0225,20.0379,266500.0
2011-05-05 13:30:00,26.01,26.02,25.94,25.95,496500.0,20.0302,20.0379,19.9763,19.984,496500.0
2011-05-05 13:35:00,25.95,25.96,25.94,25.94,400100.0,19.984,19.9917,19.9763,19.9763,400100.0
2011-05-05 13:40:00,25.94,25.95,25.91,25.92,257800.0,19.9763,19.984,19.9532,19.9609,257800.0
2011-05-05 13:45:00,25.92,25.95,25.91,25.95,158000.0,19.9609,19.984,19.9532,19.984,158000.0
2011-05-05 13:50:00,25.94,25.98,25.94,25.96,645100.0,19.9763,20.0071,19.9763,19.9917,645100.0
2011-05-05 13:55:00,25.96,25.99,25.94,25.99,637700.0,19.9917,20.0148,19.9763,20.0148,637700.0
2011-05-05 14:00:00,25.99,25.99,25.94,25.95,218300.0,20.0148,20.0148,19.9763,19.984,218300.0
2011-05-05 14:05:00,25.94,25.95,25.93,25.95,154700.0,19.9763,19.984,19.9686,19.984,154700.0
2011-05-05 14:10:00,25.94,25.95,25.93,25.95,353100.0,19.9763,19.984,19.9686,19.984,353100.0
2011-05-05 14:15:00,25.95,25.97,25.94,25.95,175300.0,19.984,19.9994,19.9763,19.984,175300.0
2011-05-05 14:20:00,25.95,26.02,25.95,25.99,345800.0,19.984,20.0379,19.984,20.0148,345800.0
2011-05-05 14:25:00,25.99,25.99,25.96,25.98,140600.0,20.0148,20.0148,19.9917,20.0071,140600.0
2011-05-05 14:30:00,25.97,25.99,25.96,25.98,290500.0,19.9994,20.0148,19.9917,20.0071,290500.0
2011-05-05 14:35:00,25.98,26.02,25.97,26.02,682400.0,20.0071,20.0379,19.9994,20.0379,682400.0
2011-05-05 14:40:00,26.02,26.02,26.0,26.0,256800.0,20.0379,20.0379,20.0225,20.0225,256800.0
2011-05-05 14:45:00,26.01,26.02,25.97,25.98,522900.0,20.0302,20.0379,19.9994,20.0071,522900.0
2011-05-05 14:50:00,25.99,26.0,25.92,25.92,500700.0,20.0148,20.0225,19.9609,19.9609,500700.0
2011-05-05 14:55:00,25.92,25.96,25.89,25.89,434800.0,19.9609,19.9917,19.9378,19.9378,434800.0
2011-05-05 15:00:00,25.89,25.9,25.85,25.86,434200.0,19.9378,19.9455,19.907,19.9147,434200.0
2011-05-05 15:05:00,25.86,25.86,25.8,25.8,953700.0,19.9147,19.9147,19.8684,19.8684,953700.0
2011-05-05 15:10:00,25.8,25.8,25.68,25.76,2228900.0,19.8684,19.8684,19.776,19.8376,2228900.0
2011-05-05 15:15:00,25.76,25.8,25.75,25.76,1453100.0,19.8376,19.8684,19.8299,19.8376,1453100.0
2011-05-05 15:20:00,25.76,25.79,25.69,25.72,1787200.0,19.8376,19.8607,19.7837,19.8068,1787200.0
2011-05-05 15:25:00,25.72,25.78,25.71,25.76,1517300.0,19.8068,19.853,19.7991,19.8376,1517300.0
2011-05-05 15:30:00,25.77,25.82,25.72,25.78,1103200.0,19.8453,19.8838,19.8068,19.853,1103200.0
2011-05-05 15:35:00,25.77,25.81,25.73,25.77,1024400.0,19.8453,19.8761,19.8145,19.8453,1024400.0
2011-05-05 15:40:00,25.77,25.79,25.7,25.79,1018400.0,19.8453,19.8607,19.7914,19.8607,1018400.0
2011-05-05 15:45:00,25.79,25.8,25.74,25.78,1444200.0,19.8607,19.8684,19.8222,19.853,1444200.0
2011-05-05 15:50:00,25.78,25.81,25.74,25.79,2009400.0,19.853,19.8761,19.8222,19.8607,2009400.0
2011-05-05 15:55:00,25.79,25.8,25.75,25.79,1782400.0,19.8607,19.8684,19.8299,19.8607,1782400.0
2011-05-06 09:30:00,26.08,26.17,26.0,26.13,1582800.0,20.0841,20.1534,20.0225,20.1226,1582800.0
2011-05-06 09:35:00,26.13,26.19,26.1,26.13,870600.0,20.1226,20.1688,20.0995,20.1226,870600.0
2011-05-06 09:40:00,26.14,26.2,26.09,26.2,1197700.0,20.1303,20.1765,20.0918,20.1765,1197700.0
2011-05-06 09:45:00,26.2,26.2,26.11,26.13,948900.0,20.1765,20.1765,20.1072,20.1226,948900.0
2011-05-06 09:50:00,26.11,26.2,26.11,26.15,1196000.0,20.1072,20.1765,20.1072,20.138,1196000.0
2011-05-06 09:55:00,26.16,26.17,26.09,26.12,883800.0,20.1457,20.1534,20.0918,20.1149,883800.0
2011-05-06 10:00:00,26.12,26.13,26.03,26.04,1093300.0,20.1149,20.1226,20.0456,20.0533,1093300.0
2011-05-06 10:05:00,26.04,26.04,25.95,25.98,1038600.0,20.0533,20.0533,19.984,20.0071,1038600.0
2011-05-06 10:10:00,25.98,26.01,25.95,26.0,811800.0,20.0071,20.0302,19.984,20.0225,811800.0
2011-05-06 10:15:00,26.0,26.05,25.99,26.02,688100.0,20.0225,20.061,20.0148,20.0379,688100.0
2011-05-06 10:20:00,26.02,26.07,26.01,26.04,950100.0,20.0379,20.0764,20.0302,20.0533,950100.0
2011-05-06 10:25:00,26.05,26.06,26.01,26.03,553400.0,20.061,20.0687,20.0302,20.0456,553400.0
2011-05-06 10:30:00,26.03,26.03,25.98,26.0,561400.0,20.0456,20.0456,20.0071,20.0225,561400.0
2011-05-06 10:35:00,26.0,26.05,25.99,26.04,612900.0,20.0225,20.061,20.0148,20.0533,612900.0
2011-05-06 10:40:00,26.05,26.09,26.04,26.06,513800.0,20.061,20.0918,20.0533,20.0687,513800.0
2011-05-06 10:45:00,26.06,26.07,26.03,26.05,250800.0,20.0687,20.0764,20.0456,20.061,250800.0
2011-05-06 10:50:00,26.05,26.06,26.03,26.05,251000.0,20.061,20.0687,20.0456,20.061,251000.0
2011-05-06 10:55:00,26.05,26.07,26.04,26.06,348700.0,20.061,20.0764,20.0533,20.0687,348700.0
2011-05-06 11:00:00,26.05,26.1,26.04,26.1,586400.0,20.061,20.0995,20.0533,20.0995,586400.0
2011-05-06 11:05:00,26.1,26.12,26.08,26.11,582300.0,20.0995,20.1149,20.0841,20.1072,582300.0
2011-05-06 11:10:00,26.11,26.15,26.1,26.14,324700.0,20.1072,20.138,20.0995,20.1303,324700.0
2011-05-06 11:15:00,26.14,26.19,26.12,26.17,863100.0,20.1303,20.1688,20.1149,20.1534,863100.0
2011-05-06 11:20:00,26.18,26.18,26.15,26.18,273000.0,20.1611,20.1611,20.138,20.1611,273000.0
2011-05-06 11:25:00,26.18,26.19,26.16,26.18,535500.0,20.1611,20.1688,20.1457,20.1611,535500.0
2011-05-06 11:30:00,26.17,26.19,26.16,26.17,405000.0,20.1534,20.1688,20.1457,20.1534,405000.0
2011-05-06 11:35:00,26.17,26.18,26.11,26.14,1282000.0,20.1534,20.1611,20.1072,20.1303,1282000.0
2011-05-06 11:40:00,26.14,26.17,26.13,26.14,281300.0,20.1303,20.1534,20.1226,20.1303,281300.0
2011-05-06 11:45:00,26.15,26.21,26.15,26.2,745200.0,20.138,20.1842,20.138,20.1765,745200.0
2011-05-06 11:50:00,26.2,26.22,26.17,26.19,504700.0,20.1765,20.1919,20.1534,20.1688,504700.0
2011-05-06 11:55:00,26.2,26.21,26.14,26.19,971900.0,20.1765,20.1842,20.1303,20.1688,971900.0
2011-05-06 12:00:00,26.19,26.2,26.15,26.16,734100.0,20.1688,20.1765,20.138,20.1457,734100.0
2011-05-06 12:05:00,26.17,26.18,26.13,26.14,636200.0,20.1534,20.1611,20.1226,20.1303,636200.0
2011-05-06 12:10:00,26.14,26.18,26.12,26.14,1004200.0,20.1303,20.1611,20.1149,20.1303,1004200.0
2011-05-06 12:15:00,26.14,26.16,26.11,26.13,695200.0,20.1303,20.1457,20.1072,20.1226,695200.0
2011-05-06 12:20:00,26.13,26.16,26.11,26.15,788500.0,20.1226,20.1457,20.1072,20.138,788500.0
2011-05-06 12:25:00,26.16,26.17,26.12,26.12,1214200.0,20.1457,20.1534,20.1149,20.1149,1214200.0
2011-05-06 12:30:00,26.12,26.15,26.1,26.11,606400.0,20.1149,20.138,20.0995,20.1072,606400.0
2011-05-06 12:35:00,26.12,26.14,26.09,26.09,413100.0,20.1149,20.1303,20.0918,20.0918,413100.0
2011-05-06 12:40:00,26.09,26.1,25.99,26.02,965900.0,20.0918,20.0995,20.0148,20.0379,965900.0
2011-05-06 12:45:00,26.02,26.03,25.98,26.0,844300.0,20.0379,20.0456,20.0071,20.0225,844300.0
2011-05-06 12:50:00,26.0,26.08,25.99,26.07,848600.0,20.0225,20.0841,20.0148,20.0764,848600.0
2011-05-06 12:55:00,26.07,26.08,26.03,26.07,308600.0,20.0764,20.0841,20.0456,20.0764,308600.0
2011-05-06 13:00:00,26.08,26.09,26.05,26.07,275600.0,20.0841,20.0918,20.061,20.0764,275600.0
2011-05-06 13:05:00,26.06,26.07,26.03,26.06,294100.0,20.0687,20.0764,20.0456,20.0687,294100.0
2011-05-06 13:10:00,26.05,26.06,25.97,25.99,526000.0,20.061,20.0687,19.9994,20.0148,526000.0
2011-05-06 13:15:00,26.0,26.01,25.9,25.9,766700.0,20.0225,20.0302,19.9455,19.9455,766700.0
2011-05-06 13:20:00,25.9,25.91,25.86,25.89,837000.0,19.9455,19.9532,19.9147,19.9378,837000.0
2011-05-06 13:25:00,25.9,25.91,25.86,25.91,582100.0,19.9455,19.9532,19.9147,19.9532,582100.0
2011-05-06 13:30:00,25.9,25.93,25.89,25.91,630500.0,19.9455,19.9686,19.9378,19.9532,630500.0
2011-05-06 13:35:00,25.91,25.91,25.85,25.88,530300.0,19.9532,19.9532,19.907,19.9301,530300.0
2011-05-06 13:40:00,25.89,25.93,25.85,25.85,371700.0,19.9378,19.9686,19.907,19.907,371700.0
2011-05-06 13:45:00,25.85,25.89,25.85,25.87,455700.0,19.907,19.9378,19.907,19.9224,455700.0
2011-05-06 13:50:00,25.86,25.9,25.85,25.87,482000.0,19.9147,19.9455,19.907,19.9224,482000.0
2011-05-06 13:55:00,25.87,25.89,25.84,25.85,315300.0,19.9224,19.9378,19.8993,19.907,315300.0
2011-05-06 14:00:00,25.85,25.87,25.82,25.86,424600.0,19.907,19.9224,19.8838,19.9147,424600.0
2011-05-06 14:05:00,25.86,25.9,25.86,25.9,274800.0,19.9147,19.9455,19.9147,19.9455,274800.0
2011-05-06 14:10:00,25.9,25.92,25.87,25.88,668900.0,19.9455,19.9609,19.9224,19.9301,668900.0
2011-05-06 14:15:00,25.88,25.9,25.86,25.88,207200.0,19.9301,19.9455,19.9147,19.9301,207200.0
2011-05-06 14:20:00,25.88,25.88,25.83,25.85,332400.0,19.9301,19.9301,19.8916,19.907,332400.0
2011-05-06 14:25:00,25.84,25.86,25.82,25.85,625800.0,19.8993,19.9147,19.8838,19.907,625800.0
2011-05-06 14:30:00,25.86,25.86,25.75,25.78,922900.0,19.9147,19.9147,19.8299,19.853,922900.0
2011-05-06 14:35:00,25.77,25.79,25.75,25.77,523300.0,19.8453,19.8607,19.8299,19.8453,523300.0
2011-05-06 14:40:00,25.77,25.84,25.77,25.84,611600.0,19.8453,19.8993,19.8453,19.8993,611600.0
2011-05-06 14:45:00,25.84,25.85,25.79,25.82,555900.0,19.8993,19.907,19.8607,19.8838,555900.0
2011-05-06 14:50:00,25.83,25.85,25.8,25.8,534400.0,19.8916,19.907,19.8684,19.8684,534400.0
2011-05-06 14:55:00,25.8,25.85,25.8,25.84,485800.0,19.8684,19.907,19.8684,19.8993,485800.0
2011-05-06 15:00:00,25.83,25.88,25.82,25.86,718900.0,19.8916,19.9301,19.8838,19.9147,718900.0
2011-05-06 15:05:00,25.86,25.89,25.84,25.88,455900.0,19.9147,19.9378,19.8993,19.9301,455900.0
2011-05-06 15:10:00,25.89,25.92,25.87,25.88,484500.0,19.9378,19.9609,19.9224,19.9301,484500.0
2011-05-06 15:15:00,25.89,25.91,25.88,25.91,282700.0,19.9378,19.9532,19.9301,19.9532,282700.0
2011-05-06 15:20:00,25.91,25.92,25.87,25.88,840700.0,19.9532,19.9609,19.9224,19.9301,840700.0
2011-05-06 15:25:00,25.88,25.89,25.84,25.87,858500.0,19.9301,19.9378,19.8993,19.9224,858500.0
2011-05-06 15:30:00,25.88,25.89,25.85,25.88,759900.0,19.9301,19.9378,19.907,19.9301,759900.0
2011-05-06 15:35:00,25.89,25.9,25.86,25.87,918900.0,19.9378,19.9455,19.9147,19.9224,918900.0
2011-05-06 15:40:00,25.87,25.94,25.86,25.94,562900.0,19.9224,19.9763,19.9147,19.9763,562900.0
2011-05-06 15:45:00,25.94,25.95,25.91,25.93,1107000.0,19.9763,19.984,19.9532,19.9686,1107000.0
2011-05-06 15:50:00,25.93,25.94,25.89,25.89,1189800.0,19.9686,19.9763,19.9378,19.9378,1189800.0
2011-05-06 15:55:00,25.89,25.9,25.86,25.87,1893700.0,19.9378,19.9455,19.9147,19.9224,1893700.0
2011-05-09 09:30:00,25.81,25.9,25.8,25.87,965700.0,19.8761,19.9455,19.8684,19.9224,965700.0
2011-05-09 09:35:00,25.87,25.87,25.82,25.85,470800.0,19.9224,19.9224,19.8838,19.907,470800.0
2011-05-09 09:40:00,25.84,25.85,25.81,25.84,487900.0,19.8993,19.907,19.8761,19.8993,487900.0
2011-05-09 09:45:00,25.83,25.9,25.83,25.86,588900.0,19.8916,19.9455,19.8916,19.9147,588900.0
2011-05-09 09:50:00,25.86,25.88,25.83,25.85,385700.0,19.9147,19.9301,19.8916,19.907,385700.0
2011-05-09 09:55:00,25.85,25.87,25.81,25.82,459400.0,19.907,19.9224,19.8761,19.8838,459400.0
2011-05-09 10:00:00,25.82,25.86,25.81,25.83,379200.0,19.8838,19.9147,19.8761,19.8916,379200.0
2011-05-09 10:05:00,25.83,25.86,25.82,25.86,341600.0,19.8916,19.9147,19.8838,19.9147,341600.0
2011-05-09 10:10:00,25.86,25.88,25.84,25.87,633800.0,19.9147,19.9301,19.8993,19.9224,633800.0
2011-05-09 10:15:00,25.87,25.88,25.78,25.78,817700.0,19.9224,19.9301,19.853,19.853,817700.0
2011-05-09 10:20:00,25.78,25.79,25.75,25.78,991800.0,19.853,19.8607,19.8299,19.853,991800.0
2011-05-09 10:25:00,25.79,25.81,25.75,25.77,590300.0,19.8607,19.8761,19.8299,19.8453,590300.0
2011-05-09 10:30:00,25.76,25.79,25.74,25.79,505600.0,19.8376,19.8607,19.8222,19.8607,505600.0
2011-05-09 10:35:00,25.79,25.8,25.72,25.73,536500.0,19.8607,19.8684,19.8068,19.8145,536500.0
2011-05-09 10:40:00,25.73,25.74,25.7,25.73,604700.0,19.8145,19.8222,19.7914,19.8145,604700.0
2011-05-09 10:45:00,25.73,25.73,25.68,25.7,933100.0,19.8145,19.8145,19.776,19.7914,933100.0
2011-05-09 10:50:00,25.71,25.75,25.7,25.75,587500.0,19.7991,19.8299,19.7914,19.8299,587500.0
2011-05-09 10:55:00,25.75,25.77,25.74,25.76,243400.0,19.8299,19.8453,19.8222,19.8376,243400.0
2011-05-09 11:00:00,25.76,25.78,25.75,25.76,390600.0,19.8376,19.853,19.8299,19.8376,390600.0
2011-05-09 11:05:00,25.76,25.76,25.72,25.75,282700.0,19.8376,19.8376,19.8068,19.8299,282700.0
2011-05-09 11:10:00,25.75,25.75,25.71,25.73,379500.0,19.8299,19.8299,19.7991,19.8145,379500.0
2011-05-09 11:15:00,25.73,25.76,25.72,25.76,235000.0,19.8145,19.8376,19.8068,19.8376,235000.0
2011-05-09 11:20:00,25.76,25.76,25.71,25.72,290000.0,19.8376,19.8376,19.7991,19.8068,290000.0
2011-05-09 11:25:00,25.71,25.73,25.71,25.73,259600.0,19.7991,19.8145,19.7991,19.8145,259600.0
2011-05-09 11:30:00,25.73,25.74,25.7,25.71,306400.0,19.8145,19.8222,19.7914,19.7991,306400.0
2011-05-09 11:35:00,25.72,25.74,25.71,25.71,255400.0,19.8068,19.8222,19.7991,19.7991,255400.0
2011-05-09 11:40:00,25.72,25.72,25.67,25.68,574700.0,19.8068,19.8068,19.7683,19.776,574700.0
2011-05-09 11:45:00,25.69,25.71,25.68,25.71,557600.0,19.7837,19.7991,19.776,19.7991,557600.0
2011-05-09 11:50:00,25.71,25.8,25.7,25.8,605100.0,19.7991,19.8684,19.7914,19.8684,605100.0
2011-05-09 11:55:00,25.8,25.85,25.79,25.84,893700.0,19.8684,19.907,19.8607,19.8993,893700.0
2011-05-09 12:00:00,25.83,25.88,25.83,25.88,854500.0,19.8916,19.9301,19.8916,19.9301,854500.0
2011-05-09 12:05:00,25.88,25.91,25.86,25.86,948100.0,19.9301,19.9532,19.9147,19.9147,948100.0
2011-05-09 12:10:00,25.87,25.94,25.86,25.93,497000.0,19.9224,19.9763,19.9147,19.9686,497000.0
2011-05-09 12:15:00,25.93,25.95,25.9,25.94,421800.0,19.9686,19.984,19.9455,19.9763,421800.0
2011-05-09 12:20:00,25.94,25.94,25.91,25.94,564900.0,19.9763,19.9763,19.9532,19.9763,564900.0
2011-05-09 12:25:00,25.94,25.94,25.88,25.88,482100.0,19.9763,19.9763,19.9301,19.9301,482100.0
2011-05-09 12:30:00,25.89,25.91,25.88,25.9,291800.0,19.9378,19.9532,19.9301,19.9455,291800.0
2011-05-09 12:35:00,25.89,25.95,25.89,25.95,384600.0,19.9378,19.984,19.9378,19.984,384600.0
2011-05-09 12:40:00,25.95,25.95,25.91,25.92,237000.0,19.984,19.984,19.9532,19.9609,237000.0
2011-05-09 12:45:00,25.91,25.93,25.91,25.92,126100.0,19.9532,19.9686,19.9532,19.9609,126100.0
2011-05-09 12:50:00,25.93,25.93,25.89,25.91,220900.0,19.9686,19.9686,19.9378,19.9532,220900.0
2011-05-09 12:55:00,25.9,25.91,25.86,25.88,432300.0,19.9455,19.9532,19.9147,19.9301,432300.0
2011-05-09 13:00:00,25.88,25.9,25.87,25.9,625400.0,19.9301,19.9455,19.9224,19.9455,625400.0
2011-05-09 13:05:00,25.9,25.91,25.87,25.9,804400.0,19.9455,19.9532,19.9224,19.9455,804400.0
2011-05-09 13:10:00,25.91,25.95,25.9,25.93,290900.0,19.9532,19.984,19.9455,19.9686,290900.0
2011-05-09 13:15:00,25.93,25.94,25.92,25.94,171200.0,19.9686,19.9763,19.9609,19.9763,171200.0
2011-05-09 13:20:00,25.94,25.95,25.93,25.93,133900.0,19.9763,19.984,19.9686,19.9686,133900.0
2011-05-09 13:25:00,25.93,25.94,25.9,25.92,559900.0,19.9686,19.9763,19.9455,19.9609,559900.0
2011-05-09 13:30:00,25.93,25.94,25.92,25.93,126800.0,19.9686,19.9763,19.9609,19.9686,126800.0
2011-05-09 13:35:00,25.94,25.94,25.93,25.93,56100.0,19.9763,19.9763,19.9686,19.9686,56100.0
2011-05-09 13:40:00,25.93,25.95,25.93,25.95,141300.0,19.9686,19.984,19.9686,19.984,141300.0
2011-05-09 13:45:00,25.95,25.96,25.93,25.95,396700.0,19.984,19.9917,19.9686,19.984,396700.0
2011-05-09 13:50:00,25.94,25.95,25.94,25.94,58900.0,19.9763,19.984,19.9763,19.9763,58900.0
2011-05-09 13:55:00,25.94,25.95,25.93,25.93,115300.0,19.9763,19.984,19.9686,19.9686,115300.0
2011-05-09 14:00:00,25.93,25.94,25.9,25.91,308300.0,19.9686,19.9763,19.9455,19.9532,308300.0
2011-05-09 14:05:00,25.9,25.94,25.89,25.94,342700.0,19.9455,19.9763,19.9378,19.9763,342700.0
2011-05-09 14:10:00,25.94,25.94,25.91,25.92,184700.0,19.9763,19.9763,19.9532,19.9609,184700.0
2011-05-09 14:15:00,25.93,25.93,25.9,25.91,136600.0,19.9686,19.9686,19.9455,19.9532,136600.0
2011-05-09 14:20:00,25.91,25.91,25.9,25.91,98300.0,19.9532,19.9532,19.9455,19.9532,98300.0
2011-05-09 14:25:00,25.91,25.92,25.89,25.9,195700.0,19.9532,19.9609,19.9378,19.9455,195700.0
2011-05-09 14:30:00,25.9,25.93,25.89,25.91,217000.0,19.9455,19.9686,19.9378,19.9532,217000.0
2011-05-09 14:35:00,25.92,25.94,25.91,25.93,182500.0,19.9609,19.9763,19.9532,19.9686,182500.0
2011-05-09 14:40:00,25.94,25.95,25.9,25.91,592400.0,19.9763,19.984,19.9455,19.9532,592400.0
2011-05-09 14:45:00,25.91,25.91,25.85,25.85,408200.0,19.9532,19.9532,19.907,19.907,408200.0
2011-05-09 14:50:00,25.86,25.88,25.85,25.85,290700.0,19.9147,19.9301,19.907,19.907,290700.0
2011-05-09 14:55:00,25.86,25.86,25.83,25.86,329300.0,19.9147,19.9147,19.8916,19.9147,329300.0
2011-05-09 15:00:00,25.85,25.87,25.85,25.87,109300.0,19.907,19.9224,19.907,19.9224,109300.0
2011-05-09 15:05:00,25.86,25.87,25.85,25.87,192400.0,19.9147,19.9224,19.907,19.9224,192400.0
2011-05-09 15:10:00,25.87,25.87,25.85,25.85,471400.0,19.9224,19.9224,19.907,19.907,471400.0
2011-05-09 15:15:00,25.86,25.89,25.86,25.89,585400.0,19.9147,19.9378,19.9147,19.9378,585400.0
2011-05-09 15:20:00,25.89,25.89,25.88,25.88,114300.0,19.9378,19.9378,19.9301,19.9301,114300.0
2011-05-09 15:25:00,25.88,25.89,25.85,25.86,447800.0,19.9301,19.9378,19.907,19.9147,447800.0
2011-05-09 15:30:00,25.86,25.87,25.85,25.85,317400.0,19.9147,19.9224,19.907,19.907,317400.0
2011-05-09 15:35:00,25.86,25.86,25.85,25.85,177000.0,19.9147,19.9147,19.907,19.907,177000.0
2011-05-09 15:40:00,25.86,25.86,25.82,25.84,575900.0,19.9147,19.9147,19.8838,19.8993,575900.0
2011-05-09 15:45:00,25.83,25.88,25.83,25.86,838500.0,19.8916,19.9301,19.8916,19.9147,838500.0
2011-05-09 15:50:00,25.87,25.88,25.84,25.85,943400.0,19.9224,19.9301,19.8993,19.907,943400.0
2011-05-09 15:55:00,25.85,25.85,25.8,25.82,1700700.0,19.907,19.907,19.8684,19.8838,1700700.0
2011-05-10 09:30:00,25.39,25.46,25.25,25.39,6723100.0,19.5527,19.6066,19.4449,19.5527,6723100.0
2011-05-10 09:35:00,25.39,25.54,25.35,25.48,2231100.0,19.5527,19.6682,19.5219,19.622,2231100.0
2011-05-10 09:40:00,25.49,25.51,25.39,25.45,2194000.0,19.6297,19.6451,19.5527,19.5989,2194000.0
2011-05-10 09:45:00,25.45,25.53,25.43,25.51,2217400.0,19.5989,19.6605,19.5835,19.6451,2217400.0
2011-05-10 09:50:00,25.53,25.7,25.51,25.62,3901800.0,19.6605,19.7914,19.6451,19.7298,3901800.0
2011-05-10 09:55:00,25.61,25.85,25.61,25.79,3170900.0,19.7221,19.907,19.7221,19.8607,3170900.0
2011-05-10 10:00:00,25.79,25.8,25.69,25.72,2796300.0,19.8607,19.8684,19.7837,19.8068,2796300.0
2011-05-10 10:05:00,25.73,25.79,25.72,25.77,1441200.0,19.8145,19.8607,19.8068,19.8453,1441200.0
2011-05-10 10:10:00,25.77,25.78,25.71,25.75,1707300.0,19.8453,19.853,19.7991,19.8299,1707300.0
2011-05-10 10:15:00,25.75,25.77,25.64,25.67,2092300.0,19.8299,19.8453,19.7452,19.7683,2092300.0
2011-05-10 10:20:00,25.67,25.7,25.63,25.68,1104300.0,19.7683,19.7914,19.7375,19.776,1104300.0
2011-05-10 10:25:00,25.67,25.68,25.53,25.58,2452600.0,19.7683,19.776,19.6605,19.699,2452600.0
2011-05-10 10:30:00,25.57,25.62,25.51,25.52,2085400.0,19.6913,19.7298,19.6451,19.6528,2085400.0
2011-05-10 10:35:00,25.52,25.55,25.48,25.51,3971400.0,19.6528,19.6759,19.622,19.6451,3971400.0
2011-05-10 10:40:00,25.52,25.52,25.49,25.5,2765900.0,19.6528,19.6528,19.6297,19.6374,2765900.0
2011-05-10 10:45:00,25.5,25.51,25.47,25.48,3056400.0,19.6374,19.6451,19.6143,19.622,3056400.0
2011-05-10 10:50:00,25.48,25.49,25.36,25.48,2996400.0,19.622,19.6297,19.5296,19.622,2996400.0
2011-05-10 10:55:00,25.48,25.54,25.46,25.49,1705100.0,19.622,19.6682,19.6066,19.6297,1705100.0
2011-05-10 11:00:00,25.5,25.55,25.46,25.48,1742800.0,19.6374,19.6759,19.6066,19.622,1742800.0
2011-05-10 11:05:00,25.48,25.5,25.45,25.48,1460900.0,19.622,19.6374,19.5989,19.622,1460900.0
2011-05-10 11:10:00,25.49,25.56,25.48,25.55,1133400.0,19.6297,19.6836,19.622,19.6759,1133400.0
2011-05-10 11:15:00,25.55,25.55,25.4,25.46,1757200.0,19.6759,19.6759,19.5604,19.6066,1757200.0
2011-05-10 11:20:00,25.46,25.57,25.46,25.51,2433400.0,19.6066,19.6913,19.6066,19.6451,2433400.0
2011-05-10 11:25:00,25.51,25.54,25.45,25.47,1197400.0,19.6451,19.6682,19.5989,19.6143,1197400.0
2011-05-10 11:30:00,25.46,25.53,25.46,25.52,1593100.0,19.6066,19.6605,19.6066,19.6528,1593100.0
2011-05-10 11:35:00,25.52,25.54,25.5,25.53,1095800.0,19.6528,19.6682,19.6374,19.6605,1095800.0
2011-05-10 11:40:00,25.53,25.54,25.51,25.53,1033200.0,19.6605,19.6682,19.6451,19.6605,1033200.0
2011-05-10 11:45:00,25.53,25.54,25.48,25.48,840200.0,19.6605,19.6682,19.622,19.622,840200.0
2011-05-10 11:50:00,25.49,25.52,25.48,25.49,927000.0,19.6297,19.6528,19.622,19.6297,927000.0
2011-05-10 11:55:00,25.48,25.5,25.46,25.47,693600.0,19.622,19.6374,19.6066,19.6143,693600.0
2011-05-10 12:00:00,25.48,25.51,25.46,25.48,1034400.0,19.622,19.6451,19.6066,19.622,1034400.0
2011-05-10 12:05:00,25.48,25.5,25.47,25.48,659900.0,19.622,19.6374,19.6143,19.622,659900.0
2011-05-10 12:10:00,25.48,25.49,25.46,25.48,487700.0,19.622,19.6297,19.6066,19.622,487700.0
2011-05-10 12:15:00,25.47,25.48,25.45,25.47,1168600.0,19.6143,19.622,19.5989,19.6143,1168600.0
2011-05-10 12:20:00,25.46,25.5,25.46,25.47,990200.0,19.6066,19.6374,19.6066,19.6143,990200.0
2011-05-10 12:25:00,25.48,25.49,25.46,25.47,915200.0,19.622,19.6297,19.6066,19.6143,915200.0
2011-05-10 12:30:00,25.46,25.5,25.46,25.47,907300.0,19.6066,19.6374,19.6066,19.6143,907300.0
2011-05-10 12:35:00,25.46,25.48,25.45,25.45,936900.0,19.6066,19.622,19.5989,19.5989,936900.0
2011-05-10 12:40:00,25.46,25.46,25.41,25.46,1170100.0,19.6066,19.6066,19.5681,19.6066,1170100.0
2011-05-10 12:45:00,25.46,25.48,25.44,25.47,1202600.0,19.6066,19.622,19.5912,19.6143,1202600.0
2011-05-10 12:50:00,25.46,25.48,25.44,25.45,770900.0,19.6066,19.622,19.5912,19.5989,770900.0
2011-05-10 12:55:00,25.45,25.45,25.41,25.43,1362500.0,19.5989,19.5989,19.5681,19.5835,1362500.0
2011-05-10 13:00:00,25.43,25.45,25.41,25.44,1172200.0,19.5835,19.5989,19.5681,19.5912,1172200.0
2011-05-10 13:05:00,25.45,25.48,25.44,25.47,1005800.0,19.5989,19.622,19.5912,19.6143,1005800.0
2011-05-10 13:10:00,25.46,25.48,25.46,25.46,886700.0,19.6066,19.622,19.6066,19.6066,886700.0
2011-05-10 13:15:00,25.47,25.49,25.46,25.49,527900.0,19.6143,19.6297,19.6066,19.6297,527900.0
2011-05-10 13:20:00,25.49,25.5,25.47,25.49,643200.0,19.6297,19.6374,19.6143,19.6297,643200.0
2011-05-10 13:25:00,25.49,25.49,25.45,25.47,665200.0,19.6297,19.6297,19.5989,19.6143,665200.0
2011-05-10 13:30:00,25.47,25.49,25.46,25.48,722600.0,19.6143,19.6297,19.6066,19.622,722600.0
2011-05-10 13:35:00,25.49,25.49,25.47,25.48,298000.0,19.6297,19.6297,19.6143,19.622,298000.0
2011-05-10 13:40:00,25.47,25.49,25.47,25.48,368700.0,19.6143,19.6297,19.6143,19.622,368700.0
2011-05-10 13:45:00,25.49,25.49,25.47,25.48,314400.0,19.6297,19.6297,19.6143,19.622,314400.0
2011-05-10 13:50:00,25.47,25.55,25.47,25.55,1610100.0,19.6143,19.6759,19.6143,19.6759,1610100.0
2011-05-10 13:55:00,25.54,25.58,25.52,25.58,750000.0,19.6682,19.699,19.6528,19.699,750000.0
2011-05-10 14:00:00,25.58,25.58,25.53,25.56,1446000.0,19.699,19.699,19.6605,19.6836,1446000.0
2011-05-10 14:05:00,25.55,25.57,25.53,25.55,771100.0,19.6759,19.6913,19.6605,19.6759,771100.0
2011-05-10 14:10:00,25.56,25.56,25.54,25.55,489700.0,19.6836,19.6836,19.6682,19.6759,489700.0
2011-05-10 14:15:00,25.55,25.55,25.52,25.54,433200.0,19.6759,19.6759,19.6528,19.6682,433200.0
2011-05-10 14:20:00,25.54,25.55,25.51,25.52,248100.0,19.6682,19.6759,19.6451,19.6528,248100.0
2011-05-10 14:25:00,25.52,25.54,25.51,25.54,329300.0,19.6528,19.6682,19.6451,19.6682,329300.0
2011-05-10 14:30:00,25.54,25.54,25.5,25.52,996000.0,19.6682,19.6682,19.6374,19.6528,996000.0
2011-05-10 14:35:00,25.51,25.54,25.51,25.53,601900.0,19.6451,19.6682,19.6451,19.6605,601900.0
2011-05-10 14:40:00,25.53,25.6,25.52,25.57,728900.0,19.6605,19.7144,19.6528,19.6913,728900.0
2011-05-10 14:45:00,25.56,25.64,25.55,25.6,1997900.0,19.6836,19.7452,19.6759,19.7144,1997900.0
2011-05-10 14:50:00,25.61,25.64,25.59,25.62,1151100.0,19.7221,19.7452,19.7067,19.7298,1151100.0
2011-05-10 14:55:00,25.62,25.66,25.59,25.62,1226100.0,19.7298,19.7606,19.7067,19.7298,1226100.0
2011-05-10 15:00:00,25.62,25.63,25.6,25.62,595400.0,19.7298,19.7375,19.7144,19.7298,595400.0
2011-05-10 15:05:00,25.62,25.63,25.61,25.62,677200.0,19.7298,19.7375,19.7221,19.7298,677200.0
2011-05-10 15:10:00,25.62,25.63,25.6,25.6,943600.0,19.7298,19.7375,19.7144,19.7144,943600.0
2011-05-10 15:15:00,25.6,25.61,25.57,25.58,1699300.0,19.7144,19.7221,19.6913,19.699,1699300.0
2011-05-10 15:20:00,25.57,25.59,25.55,25.58,1177300.0,19.6913,19.7067,19.6759,19.699,1177300.0
2011-05-10 15:25:00,25.57,25.65,25.57,25.64,874700.0,19.6913,19.7529,19.6913,19.7452,874700.0
2011-05-10 15:30:00,25.64,25.67,25.63,25.65,884100.0,19.7452,19.7683,19.7375,19.7529,884100.0
2011-05-10 15:35:00,25.65,25.67,25.59,25.6,2385200.0,19.7529,19.7683,19.7067,19.7144,2385200.0
2011-05-10 15:40:00,25.59,25.67,25.59,25.67,1635600.0,19.7067,19.7683,19.7067,19.7683,1635600.0
2011-05-10 15:45:00,25.67,25.67,25.64,25.66,1393800.0,19.7683,19.7683,19.7452,19.7606,1393800.0
2011-05-10 15:50:00,25.66,25.7,25.65,25.69,1741300.0,19.7606,19.7914,19.7529,19.7837,1741300.0
2011-05-10 15:55:00,25.69,25.69,25.65,25.67,2748400.0,19.7837,19.7837,19.7529,19.7683,2748400.0
2011-05-11 09:30:00,25.66,25.67,25.55,25.56,1927000.0,19.7606,19.7683,19.6759,19.6836,1927000.0
2011-05-11 09:35:00,25.57,25.59,25.55,25.56,1497000.0,19.6913,19.7067,19.6759,19.6836,1497000.0
2011-05-11 09:40:00,25.56,25.58,25.51,25.58,1167200.0,19.6836,19.699,19.6451,19.699,1167200.0
2011-05-11 09:45:00,25.58,25.61,25.56,25.59,947400.0,19.699,19.7221,19.6836,19.7067,947400.0
2011-05-11 09:50:00,25.59,25.6,25.56,25.56,757100.0,19.7067,19.7144,19.6836,19.6836,757100.0
2011-05-11 09:55:00,25.56,25.57,25.51,25.55,1562400.0,19.6836,19.6913,19.6451,19.6759,1562400.0
2011-05-11 10:00:00,25.55,25.56,25.53,25.53,1021800.0,19.6759,19.6836,19.6605,19.6605,1021800.0
2011-05-11 10:05:00,25.54,25.56,25.53,25.55,660900.0,19.6682,19.6836,19.6605,19.6759,660900.0
2011-05-11 10:10:00,25.54,25.55,25.5,25.51,1501300.0,19.6682,19.6759,19.6374,19.6451,1501300.0
2011-05-11 10:15:00,25.52,25.55,25.5,25.52,1001300.0,19.6528,19.6759,19.6374,19.6528,1001300.0
2011-05-11 10:20:00,25.52,25.54,25.49,25.5,896200.0,19.6528,19.6682,19.6297,19.6374,896200.0
2011-05-11 10:25:00,25.5,25.53,25.49,25.5,1095700.0,19.6374,19.6605,19.6297,19.6374,1095700.0
2011-05-11 10:30:00,25.5,25.53,25.49,25.52,794400.0,19.6374,19.6605,19.6297,19.6528,794400.0
2011-05-11 10:35:00,25.52,25.55,25.5,25.51,1045000.0,19.6528,19.6759,19.6374,19.6451,1045000.0
2011-05-11 10:40:00,25.51,25.53,25.5,25.52,917200.0,19.6451,19.6605,19.6374,19.6528,917200.0
2011-05-11 10:45:00,25.53,25.54,25.5,25.51,721600.0,19.6605,19.6682,19.6374,19.6451,721600.0
2011-05-11 10:50:00,25.51,25.53,25.5,25.53,432100.0,19.6451,19.6605,19.6374,19.6605,432100.0
2011-05-11 10:55:00,25.53,25.54,25.53,25.53,603400.0,19.6605,19.6682,19.6605,19.6605,603400.0
2011-05-11 11:00:00,25.54,25.56,25.53,25.54,781000.0,19.6682,19.6836,19.6605,19.6682,781000.0
2011-05-11 11:05:00,25.53,25.59,25.53,25.59,663500.0,19.6605,19.7067,19.6605,19.7067,663500.0
2011-05-11 11:10:00,25.58,25.59,25.55,25.56,875600.0,19.699,19.7067,19.6759,19.6836,875600.0
2011-05-11 11:15:00,25.56,25.61,25.55,25.61,480000.0,19.6836,19.7221,19.6759,19.7221,480000.0
2011-05-11 11:20:00,25.61,25.61,25.57,25.58,736900.0,19.7221,19.7221,19.6913,19.699,736900.0
2011-05-11 11:25:00,25.58,25.59,25.55,25.55,533400.0,19.699,19.7067,19.6759,19.6759,533400.0
2011-05-11 11:30:00,25.56,25.59,25.55,25.56,748300.0,19.6836,19.7067,19.6759,19.6836,748300.0
2011-05-11 11:35:00,25.56,25.58,25.55,25.56,574000.0,19.6836,19.699,19.6759,19.6836,574000.0
2011-05-11 11:40:00,25.56,25.57,25.54,25.56,823500.0,19.6836,19.6913,19.6682,19.6836,823500.0
2011-05-11 11:45:00,25.55,25.55,25.51,25.51,600200.0,19.6759,19.6759,19.6451,19.6451,600200.0
2011-05-11 11:50:00,25.51,25.54,25.5,25.53,422500.0,19.6451,19.6682,19.6374,19.6605,422500.0
2011-05-11 11:55:00,25.54,25.54,25.52,25.54,1425900.0,19.6682,19.6682,19.6528,19.6682,1425900.0
2011-05-11 12:00:00,25.53,25.55,25.44,25.45,1930600.0,19.6605,19.6759,19.5912,19.5989,1930600.0
2011-05-11 12:05:00,25.45,25.47,25.41,25.46,1385700.0,19.5989,19.6143,19.5681,19.6066,1385700.0
2011-05-11 12:10:00,25.47,25.48,25.42,25.43,1427000.0,19.6143,19.622,19.5758,19.5835,1427000.0
2011-05-11 12:15:00,25.43,25.44,25.34,25.41,1980600.0,19.5835,19.5912,19.5142,19.5681,1980600.0
2011-05-11 12:20:00,25.4,25.44,25.38,25.41,1330700.0,19.5604,19.5912,19.545,19.5681,1330700.0
2011-05-11 12:25:00,25.42,25.44,25.4,25.4,590400.0,19.5758,19.5912,19.5604,19.5604,590400.0
2011-05-11 12:30:00,25.39,25.43,25.37,25.42,1044400.0,19.5527,19.5835,19.5373,19.5758,1044400.0
2011-05-11 12:35:00,25.42,25.44,25.4,25.41,820000.0,19.5758,19.5912,19.5604,19.5681,820000.0
2011-05-11 12:40:00,25.41,25.42,25.38,25.39,544900.0,19.5681,19.5758,19.545,19.5527,544900.0
2011-05-11 12:45:00,25.38,25.39,25.34,25.35,748500.0,19.545,19.5527,19.5142,19.5219,748500.0
2011-05-11 12:50:00,25.35,25.39,25.34,25.38,689100.0,19.5219,19.5527,19.5142,19.545,689100.0
2011-05-11 12:55:00,25.38,25.39,25.35,25.37,721200.0,19.545,19.5527,19.5219,19.5373,721200.0
2011-05-11 13:00:00,25.38,25.39,25.35,25.36,955900.0,19.545,19.5527,19.5219,19.5296,955900.0
2011-05-11 13:05:00,25.36,25.36,25.32,25.33,510500.0,19.5296,19.5296,19.4988,19.5065,510500.0
2011-05-11 13:10:00,25.33,25.36,25.33,25.34,588200.0,19.5065,19.5296,19.5065,19.5142,588200.0
2011-05-11 13:15:00,25.35,25.36,25.33,25.34,792800.0,19.5219,19.5296,19.5065,19.5142,792800.0
2011-05-11 13:20:00,25.35,25.35,25.34,25.35,216900.0,19.5219,19.5219,19.5142,19.5219,216900.0
2011-05-11 13:25:00,25.35,25.36,25.31,25.32,1525600.0,19.5219,19.5296,19.4911,19.4988,1525600.0
2011-05-11 13:30:00,25.31,25.32,25.26,25.26,1394900.0,19.4911,19.4988,19.4526,19.4526,1394900.0
2011-05-11 13:35:00,25.27,25.28,25.21,25.26,2097300.0,19.4603,19.468,19.4141,19.4526,2097300.0
2011-05-11 13:40:00,25.26,25.32,25.25,25.29,1028100.0,19.4526,19.4988,19.4449,19.4757,1028100.0
2011-05-11 13:45:00,25.29,25.32,25.27,25.29,671500.0,19.4757,19.4988,19.4603,19.4757,671500.0
2011-05-11 13:50:00,25.29,25.31,25.25,25.25,859000.0,19.4757,19.4911,19.4449,19.4449,859000.0
2011-05-11 13:55:00,25.25,25.28,25.23,25.26,790300.0,19.4449,19.468,19.4295,19.4526,790300.0
2011-05-11 14:00:00,25.25,25.31,25.24,25.3,606100.0,19.4449,19.4911,19.4372,19.4834,606100.0
2011-05-11 14:05:00,25.3,25.31,25.27,25.28,741500.0,19.4834,19.4911,19.4603,19.468,741500.0
2011-05-11 14:10:00,25.28,25.28,25.24,25.24,628100.0,19.468,19.468,19.4372,19.4372,628100.0
2011-05-11 14:15:00,25.25,25.29,25.25,25.28,482500.0,19.4449,19.4757,19.4449,19.468,482500.0
2011-05-11 14:20:00,25.28,25.29,25.24,25.25,779500.0,19.468,19.4757,19.4372,19.4449,779500.0
2011-05-11 14:25:00,25.25,25.27,25.23,25.27,473100.0,19.4449,19.4603,19.4295,19.4603,473100.0
2011-05-11 14:30:00,25.27,25.32,25.26,25.31,988000.0,19.4603,19.4988,19.4526,19.4911,988000.0
2011-05-11 14:35:00,25.31,25.35,25.3,25.34,1436400.0,19.4911,19.5219,19.4834,19.5142,1436400.0
2011-05-11 14:40:00,25.34,25.38,25.32,25.35,1235800.0,19.5142,19.545,19.4988,19.5219,1235800.0
2011-05-11 14:45:00,25.36,25.36,25.33,25.35,989700.0,19.5296,19.5296,19.5065,19.5219,989700.0
2011-05-11 14:50:00,25.35,25.37,25.34,25.35,666400.0,19.5219,19.5373,19.5142,19.5219,666400.0
2011-05-11 14:55:00,25.35,25.35,25.31,25.31,451000.0,19.5219,19.5219,19.4911,19.4911,451000.0
2011-05-11 15:00:00,25.31,25.33,25.29,25.31,481100.0,19.4911,19.5065,19.4757,19.4911,481100.0
2011-05-11 15:05:00,25.31,25.34,25.29,25.29,786600.0,19.4911,19.5142,19.4757,19.4757,786600.0
2011-05-11 15:10:00,25.3,25.3,25.26,25.29,992700.0,19.4834,19.4834,19.4526,19.4757,992700.0
2011-05-11 15:15:00,25.29,25.3,25.28,25.29,428300.0,19.4757,19.4834,19.468,19.4757,428300.0
2011-05-11 15:20:00,25.29,25.36,25.29,25.34,711200.0,19.4757,19.5296,19.4757,19.5142,711200.0
2011-05-11 15:25:00,25.34,25.34,25.29,25.3,514500.0,19.5142,19.5142,19.4757,19.4834,514500.0
2011-05-11 15:30:00,25.3,25.32,25.29,25.3,842400.0,19.4834,19.4988,19.4757,19.4834,842400.0
2011-05-11 15:35:00,25.3,25.3,25.25,25.28,1119500.0,19.4834,19.4834,19.4449,19.468,1119500.0
2011-05-11 15:40:00,25.28,25.29,25.25,25.29,888100.0,19.468,19.4757,19.4449,19.4757,888100.0
2011-05-11 15:45:00,25.29,25.35,25.28,25.33,1501600.0,19.4757,19.5219,19.468,19.5065,1501600.0
2011-05-11 15:50:00,25.32,25.37,25.31,25.36,1633700.0,19.4988,19.5373,19.4911,19.5296,1633700.0
2011-05-11 15:55:00,25.35,25.39,25.33,25.35,2759700.0,19.5219,19.5527,19.5065,19.5219,2759700.0
2011-05-12 09:30:00,25.35,25.39,25.25,25.29,1529500.0,19.5219,19.5527,19.4449,19.4757,1529500.0
2011-05-12 09:35:00,25.29,25.34,25.24,25.26,807100.0,19.4757,19.5142,19.4372,19.4526,807100.0
2011-05-12 09:40:00,25.27,25.29,25.21,25.23,1201600.0,19.4603,19.4757,19.4141,19.4295,1201600.0
2011-05-12 09:45:00,25.22,25.28,25.21,25.24,1145700.0,19.4218,19.468,19.4141,19.4372,1145700.0
2011-05-12 09:50:00,25.25,25.3,25.24,25.25,1870400.0,19.4449,19.4834,19.4372,19.4449,1870400.0
2011-05-12 09:55:00,25.25,25.29,25.2,25.27,1446700.0,19.4449,19.4757,19.4064,19.4603,1446700.0
2011-05-12 10:00:00,25.28,25.3,25.22,25.23,2224900.0,19.468,19.4834,19.4218,19.4295,2224900.0
2011-05-12 10:05:00,25.23,25.36,25.22,25.36,1311600.0,19.4295,19.5296,19.4218,19.5296,1311600.0
2011-05-12 10:10:00,25.36,25.37,25.29,25.3,1262300.0,19.5296,19.5373,19.4757,19.4834,1262300.0
2011-05-12 10:15:00,25.3,25.33,25.27,25.27,964300.0,19.4834,19.5065,19.4603,19.4603,964300.0
2011-05-12 10:20:00,25.27,25.29,25.23,25.26,698400.0,19.4603,19.4757,19.4295,19.4526,698400.0
2011-05-12 10:25:00,25.25,25.29,25.24,25.24,676500.0,19.4449,19.4757,19.4372,19.4372,676500.0
2011-05-12 10:30:00,25.24,25.28,25.2,25.24,1113000.0,19.4372,19.468,19.4064,19.4372,1113000.0
2011-05-12 10:35:00,25.24,25.25,25.2,25.23,591900.0,19.4372,19.4449,19.4064,19.4295,591900.0
2011-05-12 10:40:00,25.24,25.25,25.19,25.21,770200.0,19.4372,19.4449,19.3987,19.4141,770200.0
2011-05-12 10:45:00,25.2,25.22,25.2,25.21,417800.0,19.4064,19.4218,19.4064,19.4141,417800.0
2011-05-12 10:50:00,25.22,25.22,25.18,25.2,881400.0,19.4218,19.4218,19.391,19.4064,881400.0
2011-05-12 10:55:00,25.2,25.24,25.19,25.21,1185400.0,19.4064,19.4372,19.3987,19.4141,1185400.0
2011-05-12 11:00:00,25.21,25.21,25.17,25.2,1548300.0,19.4141,19.4141,19.3833,19.4064,1548300.0
2011-05-12 11:05:00,25.2,25.2,25.15,25.15,1744300.0,19.4064,19.4064,19.3679,19.3679,1744300.0
2011-05-12 11:10:00,25.16,25.18,25.12,25.14,2129900.0,19.3756,19.391,19.3448,19.3602,2129900.0
2011-05-12 11:15:00,25.14,25.14,25.1,25.12,1329000.0,19.3602,19.3602,19.3294,19.3448,1329000.0
2011-05-12 11:20:00,25.12,25.15,25.1,25.11,1048100.0,19.3448,19.3679,19.3294,19.3371,1048100.0
2011-05-12 11:25:00,25.11,25.15,25.1,25.12,787700.0,19.3371,19.3679,19.3294,19.3448,787700.0
2011-05-12 11:30:00,25.12,25.18,25.11,25.15,1761300.0,19.3448,19.391,19.3371,19.3679,1761300.0
2011-05-12 11:35:00,25.15,25.16,25.13,25.14,526100.0,19.3679,19.3756,19.3525,19.3602,526100.0
2011-05-12 11:40:00,25.14,25.17,25.12,25.16,756400.0,19.3602,19.3833,19.3448,19.3756,756400.0
2011-05-12 11:45:00,25.16,25.17,25.13,25.17,710300.0,19.3756,19.3833,19.3525,19.3833,710300.0
2011-05-12 11:50:00,25.17,25.18,25.16,25.17,527700.0,19.3833,19.391,19.3756,19.3833,527700.0
2011-05-12 11:55:00,25.18,25.18,25.12,25.13,697700.0,19.391,19.391,19.3448,19.3525,697700.0
2011-05-12 12:00:00,25.13,25.16,25.11,25.16,895400.0,19.3525,19.3756,19.3371,19.3756,895400.0
2011-05-12 12:05:00,25.16,25.17,25.11,25.16,963800.0,19.3756,19.3833,19.3371,19.3756,963800.0
2011-05-12 12:10:00,25.16,25.16,25.12,25.15,422100.0,19.3756,19.3756,19.3448,19.3679,422100.0
2011-05-12 12:15:00,25.14,25.16,25.14,25.15,257000.0,19.3602,19.3756,19.3602,19.3679,257000.0
2011-05-12 12:20:00,25.16,25.18,25.14,25.18,391200.0,19.3756,19.391,19.3602,19.391,391200.0
2011-05-12 12:25:00,25.18,25.21,25.17,25.2,422300.0,19.391,19.4141,19.3833,19.4064,422300.0
2011-05-12 12:30:00,25.2,25.22,25.19,25.21,322700.0,19.4064,19.4218,19.3987,19.4141,322700.0
2011-05-12 12:35:00,25.21,25.21,25.18,25.2,998400.0,19.4141,19.4141,19.391,19.4064,998400.0
2011-05-12 12:40:00,25.2,25.2,25.15,25.17,425900.0,19.4064,19.4064,19.3679,19.3833,425900.0
2011-05-12 12:45:00,25.17,25.18,25.15,25.17,286000.0,19.3833,19.391,19.3679,19.3833,286000.0
2011-05-12 12:50:00,25.16,25.18,25.16,25.16,283600.0,19.3756,19.391,19.3756,19.3756,283600.0
2011-05-12 12:55:00,25.16,25.22,25.16,25.2,657100.0,19.3756,19.4218,19.3756,19.4064,657100.0
2011-05-12 13:00:00,25.2,25.25,25.19,25.24,1223800.0,19.4064,19.4449,19.3987,19.4372,1223800.0
2011-05-12 13:05:00,25.24,25.26,25.21,25.24,767500.0,19.4372,19.4526,19.4141,19.4372,767500.0
2011-05-12 13:10:00,25.23,25.26,25.23,25.25,662700.0,19.4295,19.4526,19.4295,19.4449,662700.0
2011-05-12 13:15:00,25.24,25.28,25.23,25.25,550000.0,19.4372,19.468,19.4295,19.4449,550000.0
2011-05-12 13:20:00,25.26,25.29,25.25,25.27,563000.0,19.4526,19.4757,19.4449,19.4603,563000.0
2011-05-12 13:25:00,25.27,25.27,25.25,25.26,277300.0,19.4603,19.4603,19.4449,19.4526,277300.0
2011-05-12 13:30:00,25.26,25.27,25.25,25.25,516800.0,19.4526,19.4603,19.4449,19.4449,516800.0
2011-05-12 13:35:00,25.26,25.3,25.25,25.3,484900.0,19.4526,19.4834,19.4449,19.4834,484900.0
2011-05-12 13:40:00,25.3,25.3,25.26,25.28,958200.0,19.4834,19.4834,19.4526,19.468,958200.0
2011-05-12 13:45:00,25.28,25.3,25.28,25.29,500600.0,19.468,19.4834,19.468,19.4757,500600.0
2011-05-12 13:50:00,25.28,25.31,25.28,25.3,615000.0,19.468,19.4911,19.468,19.4834,615000.0
2011-05-12 13:55:00,25.3,25.32,25.27,25.29,1035200.0,19.4834,19.4988,19.4603,19.4757,1035200.0
2011-05-12 14:00:00,25.3,25.31,25.29,25.3,293800.0,19.4834,19.4911,19.4757,19.4834,293800.0
2011-05-12 14:05:00,25.3,25.31,25.28,25.29,1965000.0,19.4834,19.4911,19.468,19.4757,1965000.0
2011-05-12 14:10:00,25.29,25.32,25.29,25.32,344000.0,19.4757,19.4988,19.4757,19.4988,344000.0
2011-05-12 14:15:00,25.32,25.33,25.29,25.29,622300.0,19.4988,19.5065,19.4757,19.4757,622300.0
2011-05-12 14:20:00,25.29,25.3,25.25,25.26,814300.0,19.4757,19.4834,19.4449,19.4526,814300.0
2011-05-12 14:25:00,25.27,25.28,25.22,25.26,1632100.0,19.4603,19.468,19.4218,19.4526,1632100.0
2011-05-12 14:30:00,25.26,25.3,25.23,25.28,639900.0,19.4526,19.4834,19.4295,19.468,639900.0
2011-05-12 14:35:00,25.28,25.3,25.26,25.28,490400.0,19.468,19.4834,19.4526,19.468,490400.0
2011-05-12 14:40:00,25.28,25.3,25.26,25.3,458200.0,19.468,19.4834,19.4526,19.4834,458200.0
2011-05-12 14:45:00,25.3,25.31,25.26,25.27,1421900.0,19.4834,19.4911,19.4526,19.4603,1421900.0
2011-05-12 14:50:00,25.27,25.28,25.23,25.23,280400.0,19.4603,19.468,19.4295,19.4295,280400.0
2011-05-12 14:55:00,25.24,25.24,25.21,25.23,608200.0,19.4372,19.4372,19.4141,19.4295,608200.0
2011-05-12 15:00:00,25.22,25.25,25.21,25.25,484400.0,19.4218,19.4449,19.4141,19.4449,484400.0
2011-05-12 15:05:00,25.25,25.31,25.24,25.3,980500.0,19.4449,19.4911,19.4372,19.4834,980500.0
2011-05-12 15:10:00,25.3,25.3,25.27,25.28,767200.0,19.4834,19.4834,19.4603,19.468,767200.0
2011-05-12 15:15:00,25.27,25.31,25.27,25.3,909900.0,19.4603,19.4911,19.4603,19.4834,909900.0
2011-05-12 15:20:00,25.29,25.3,25.27,25.29,569900.0,19.4757,19.4834,19.4603,19.4757,569900.0
2011-05-12 15:25:00,25.29,25.3,25.26,25.28,1032700.0,19.4757,19.4834,19.4526,19.468,1032700.0
2011-05-12 15:30:00,25.28,25.28,25.24,25.26,784200.0,19.468,19.468,19.4372,19.4526,784200.0
2011-05-12 15:35:00,25.26,25.29,25.25,25.28,650300.0,19.4526,19.4757,19.4449,19.468,650300.0
2011-05-12 15:40:00,25.28,25.29,25.25,25.28,1193300.0,19.468,19.4757,19.4449,19.468,1193300.0
2011-05-12 15:45:00,25.28,25.3,25.27,25.29,670800.0,19.468,19.4834,19.4603,19.4757,670800.0
2011-05-12 15:50:00,25.3,25.32,25.28,25.29,1442100.0,19.4834,19.4988,19.468,19.4757,1442100.0
2011-05-12 15:55:00,25.29,25.32,25.28,25.32,2295100.0,19.4757,19.4988,19.468,19.4988,2295100.0
2011-05-13 09:30:00,25.28,25.32,25.26,25.26,1235100.0,19.468,19.4988,19.4526,19.4526,1235100.0
2011-05-13 09:35:00,25.27,25.29,25.22,25.22,551200.0,19.4603,19.4757,19.4218,19.4218,551200.0
2011-05-13 09:40:00,25.22,25.23,25.2,25.22,515300.0,19.4218,19.4295,19.4064,19.4218,515300.0
2011-05-13 09:45:00,25.22,25.23,25.18,25.18,674800.0,19.4218,19.4295,19.391,19.391,674800.0
2011-05-13 09:50:00,25.19,25.19,25.15,25.18,544400.0,19.3987,19.3987,19.3679,19.391,544400.0
2011-05-13 09:55:00,25.18,25.19,25.12,25.13,910500.0,19.391,19.3987,19.3448,19.3525,910500.0
2011-05-13 10:00:00,25.12,25.13,25.09,25.11,741600.0,19.3448,19.3525,19.3217,19.3371,741600.0
2011-05-13 10:05:00,25.1,25.11,25.05,25.07,1138800.0,19.3294,19.3371,19.2909,19.3063,1138800.0
2011-05-13 10:10:00,25.07,25.12,25.07,25.12,851500.0,19.3063,19.3448,19.3063,19.3448,851500.0
2011-05-13 10:15:00,25.11,25.14,25.09,25.12,959500.0,19.3371,19.3602,19.3217,19.3448,959500.0
2011-05-13 10:20:00,25.13,25.13,25.1,25.11,734100.0,19.3525,19.3525,19.3294,19.3371,734100.0
2011-05-13 10:25:00,25.11,25.15,25.08,25.14,823100.0,19.3371,19.3679,19.314,19.3602,823100.0
2011-05-13 10:30:00,25.13,25.15,25.1,25.14,846200.0,19.3525,19.3679,19.3294,19.3602,846200.0
2011-05-13 10:35:00,25.14,25.19,25.14,25.17,1330300.0,19.3602,19.3987,19.3602,19.3833,1330300.0
2011-05-13 10:40:00,25.17,25.18,25.15,25.18,673100.0,19.3833,19.391,19.3679,19.391,673100.0
2011-05-13 10:45:00,25.18,25.22,25.15,25.22,935900.0,19.391,19.4218,19.3679,19.4218,935900.0
2011-05-13 10:50:00,25.21,25.24,25.18,25.22,853600.0,19.4141,19.4372,19.391,19.4218,853600.0
2011-05-13 10:55:00,25.22,25.23,25.18,25.19,867000.0,19.4218,19.4295,19.391,19.3987,867000.0
2011-05-13 11:00:00,25.19,25.21,25.13,25.14,927200.0,19.3987,19.4141,19.3525,19.3602,927200.0
2011-05-13 11:05:00,25.14,25.19,25.12,25.16,1949900.0,19.3602,19.3987,19.3448,19.3756,1949900.0
2011-05-13 11:10:00,25.16,25.19,25.13,25.19,585700.0,19.3756,19.3987,19.3525,19.3987,585700.0
2011-05-13 11:15:00,25.19,25.19,25.1,25.11,1309400.0,19.3987,19.3987,19.3294,19.3371,1309400.0
2011-05-13 11:20:00,25.11,25.11,25.05,25.06,1033500.0,19.3371,19.3371,19.2909,19.2986,1033500.0
2011-05-13 11:25:00,25.06,25.08,25.05,25.06,628400.0,19.2986,19.314,19.2909,19.2986,628400.0
2011-05-13 11:30:00,25.06,25.1,25.05,25.08,642200.0,19.2986,19.3294,19.2909,19.314,642200.0
2011-05-13 11:35:00,25.08,25.1,25.06,25.07,531400.0,19.314,19.3294,19.2986,19.3063,531400.0
2011-05-13 11:40:00,25.07,25.08,25.04,25.05,656200.0,19.3063,19.314,19.2832,19.2909,656200.0
2011-05-13 11:45:00,25.05,25.07,25.03,25.05,1135800.0,19.2909,19.3063,19.2755,19.2909,1135800.0
2011-05-13 11:50:00,25.05,25.08,25.02,25.04,1281500.0,19.2909,19.314,19.2678,19.2832,1281500.0
2011-05-13 11:55:00,25.04,25.06,25.01,25.03,874200.0,19.2832,19.2986,19.2601,19.2755,874200.0
2011-05-13 12:00:00,25.03,25.05,25.02,25.03,555700.0,19.2755,19.2909,19.2678,19.2755,555700.0
2011-05-13 12:05:00,25.02,25.03,25.01,25.01,526400.0,19.2678,19.2755,19.2601,19.2601,526400.0
2011-05-13 12:10:00,25.01,25.04,25.0,25.0,2013800.0,19.2601,19.2832,19.2524,19.2524,2013800.0
2011-05-13 12:15:00,25.0,25.02,24.98,25.01,1346800.0,19.2524,19.2678,19.237,19.2601,1346800.0
2011-05-13 12:20:00,25.01,25.02,24.97,24.98,1195600.0,19.2601,19.2678,19.2293,19.237,1195600.0
2011-05-13 12:25:00,24.98,25.01,24.95,25.01,704000.0,19.237,19.2601,19.2139,19.2601,704000.0
2011-05-13 12:30:00,25.0,25.03,25.0,25.01,615700.0,19.2524,19.2755,19.2524,19.2601,615700.0
2011-05-13 12:35:00,25.0,25.01,24.98,25.0,471800.0,19.2524,19.2601,19.237,19.2524,471800.0
2011-05-13 12:40:00,25.0,25.0,24.98,25.0,531500.0,19.2524,19.2524,19.237,19.2524,531500.0
2011-05-13 12:45:00,24.99,25.01,24.97,24.99,549700.0,19.2447,19.2601,19.2293,19.2447,549700.0
2011-05-13 12:50:00,25.0,25.02,24.98,25.0,475800.0,19.2524,19.2678,19.237,19.2524,475800.0
2011-05-13 12:55:00,25.01,25.01,24.98,24.99,905000.0,19.2601,19.2601,19.237,19.2447,905000.0
2011-05-13 13:00:00,24.99,25.01,24.98,25.0,613500.0,19.2447,19.2601,19.237,19.2524,613500.0
2011-05-13 13:05:00,24.99,25.01,24.98,25.0,617800.0,19.2447,19.2601,19.237,19.2524,617800.0
2011-05-13 13:10:00,25.01,25.02,25.0,25.0,342200.0,19.2601,19.2678,19.2524,19.2524,342200.0
2011-05-13 13:15:00,25.01,25.01,25.0,25.0,372700.0,19.2601,19.2601,19.2524,19.2524,372700.0
2011-05-13 13:20:00,25.0,25.03,25.0,25.01,553900.0,19.2524,19.2755,19.2524,19.2601,553900.0
2011-05-13 13:25:00,25.01,25.02,25.0,25.01,336100.0,19.2601,19.2678,19.2524,19.2601,336100.0
2011-05-13 13:30:00,25.01,25.02,25.01,25.01,379400.0,19.2601,19.2678,19.2601,19.2601,379400.0
2011-05-13 13:35:00,25.01,25.02,25.0,25.0,309700.0,19.2601,19.2678,19.2524,19.2524,309700.0
2011-05-13 13:40:00,25.01,25.01,25.0,25.01,217000.0,19.2601,19.2601,19.2524,19.2601,217000.0
2011-05-13 13:45:00,25.01,25.03,25.0,25.02,429600.0,19.2601,19.2755,19.2524,19.2678,429600.0
2011-05-13 13:50:00,25.01,25.02,25.01,25.02,194700.0,19.2601,19.2678,19.2601,19.2678,194700.0
2011-05-13 13:55:00,25.02,25.05,25.01,25.05,269600.0,19.2678,19.2909,19.2601,19.2909,269600.0
2011-05-13 14:00:00,25.05,25.06,25.03,25.04,637400.0,19.2909,19.2986,19.2755,19.2832,637400.0
2011-05-13 14:05:00,25.04,25.04,25.02,25.04,328100.0,19.2832,19.2832,19.2678,19.2832,328100.0
2011-05-13 14:10:00,25.04,25.09,25.03,25.09,761900.0,19.2832,19.3217,19.2755,19.3217,761900.0
2011-05-13 14:15:00,25.09,25.09,25.04,25.05,924800.0,19.3217,19.3217,19.2832,19.2909,924800.0
2011-05-13 14:20:00,25.04,25.08,25.04,25.07,483400.0,19.2832,19.314,19.2832,19.3063,483400.0
2011-05-13 14:25:00,25.06,25.07,25.03,25.05,755100.0,19.2986,19.3063,19.2755,19.2909,755100.0
2011-05-13 14:30:00,25.05,25.07,25.04,25.05,892900.0,19.2909,19.3063,19.2832,19.2909,892900.0
2011-05-13 14:35:00,25.05,25.05,25.02,25.04,305800.0,19.2909,19.2909,19.2678,19.2832,305800.0
2011-05-13 14:40:00,25.04,25.06,25.03,25.05,836900.0,19.2832,19.2986,19.2755,19.2909,836900.0
2011-05-13 14:45:00,25.05,25.06,25.04,25.05,585500.0,19.2909,19.2986,19.2832,19.2909,585500.0
2011-05-13 14:50:00,25.05,25.08,25.04,25.07,859000.0,19.2909,19.314,19.2832,19.3063,859000.0
2011-05-13 14:55:00,25.07,25.09,25.04,25.09,1084100.0,19.3063,19.3217,19.2832,19.3217,1084100.0
2011-05-13 15:00:00,25.09,25.1,25.08,25.08,812400.0,19.3217,19.3294,19.314,19.314,812400.0
2011-05-13 15:05:00,25.09,25.1,25.08,25.09,400500.0,19.3217,19.3294,19.314,19.3217,400500.0
2011-05-13 15:10:00,25.09,25.11,25.08,25.11,513000.0,19.3217,19.3371,19.314,19.3371,513000.0
2011-05-13 15:15:00,25.11,25.11,25.08,25.08,495500.0,19.3371,19.3371,19.314,19.314,495500.0
2011-05-13 15:20:00,25.08,25.09,25.05,25.05,723900.0,19.314,19.3217,19.2909,19.2909,723900.0
2011-05-13 15:25:00,25.06,25.06,25.0,25.03,876900.0,19.2986,19.2986,19.2524,19.2755,876900.0
2011-05-13 15:30:00,25.03,25.04,25.02,25.03,371600.0,19.2755,19.2832,19.2678,19.2755,371600.0
2011-05-13 15:35:00,25.03,25.06,25.01,25.05,1154600.0,19.2755,19.2986,19.2601,19.2909,1154600.0
2011-05-13 15:40:00,25.04,25.05,25.04,25.05,491900.0,19.2832,19.2909,19.2832,19.2909,491900.0
2011-05-13 15:45:00,25.05,25.06,25.01,25.05,1366500.0,19.2909,19.2986,19.2601,19.2909,1366500.0
2011-05-13 15:50:00,25.05,25.05,25.01,25.04,2117300.0,19.2909,19.2909,19.2601,19.2832,2117300.0
2011-05-13 15:55:00,25.04,25.05,25.02,25.02,3316900.0,19.2832,19.2909,19.2678,19.2678,3316900.0
2011-05-16 09:30:00,24.95,25.0,24.92,24.96,1823200.0,19.2139,19.2524,19.1908,19.2216,1823200.0
2011-05-16 09:35:00,24.96,25.07,24.96,25.04,2075400.0,19.2216,19.3063,19.2216,19.2832,2075400.0
2011-05-16 09:40:00,25.04,25.05,24.98,25.01,1345300.0,19.2832,19.2909,19.237,19.2601,1345300.0
2011-05-16 09:45:00,25.01,25.03,24.96,25.0,943100.0,19.2601,19.2755,19.2216,19.2524,943100.0
2011-05-16 09:50:00,25.0,25.02,24.99,25.0,788500.0,19.2524,19.2678,19.2447,19.2524,788500.0
2011-05-16 09:55:00,24.99,25.0,24.94,24.95,987400.0,19.2447,19.2524,19.2062,19.2139,987400.0
2011-05-16 10:00:00,24.95,24.99,24.9,24.91,1076700.0,19.2139,19.2447,19.1754,19.1831,1076700.0
2011-05-16 10:05:00,24.9,24.95,24.87,24.87,1170200.0,19.1754,19.2139,19.1523,19.1523,1170200.0
2011-05-16 10:10:00,24.88,24.9,24.86,24.87,1014100.0,19.16,19.1754,19.1446,19.1523,1014100.0
2011-05-16 10:15:00,24.87,24.89,24.85,24.88,816900.0,19.1523,19.1677,19.1369,19.16,816900.0
2011-05-16 10:20:00,24.88,24.93,24.87,24.88,926400.0,19.16,19.1985,19.1523,19.16,926400.0
2011-05-16 10:25:00,24.88,24.9,24.86,24.86,491700.0,19.16,19.1754,19.1446,19.1446,491700.0
2011-05-16 10:30:00,24.86,24.87,24.81,24.81,942600.0,19.1446,19.1523,19.1061,19.1061,942600.0
2011-05-16 10:35:00,24.81,24.88,24.81,24.86,1508800.0,19.1061,19.16,19.1061,19.1446,1508800.0
2011-05-16 10:40:00,24.86,24.88,24.84,24.88,757100.0,19.1446,19.16,19.1292,19.16,757100.0
2011-05-16 10:45:00,24.88,24.89,24.87,24.88,650900.0,19.16,19.1677,19.1523,19.16,650900.0
2011-05-16 10:50:00,24.88,24.9,24.87,24.9,726400.0,19.16,19.1754,19.1523,19.1754,726400.0
2011-05-16 10:55:00,24.9,24.92,24.86,24.87,674900.0,19.1754,19.1908,19.1446,19.1523,674900.0
2011-05-16 11:00:00,24.87,24.9,24.86,24.89,608600.0,19.1523,19.1754,19.1446,19.1677,608600.0
2011-05-16 11:05:00,24.9,24.9,24.85,24.86,820400.0,19.1754,19.1754,19.1369,19.1446,820400.0
2011-05-16 11:10:00,24.85,24.89,24.85,24.88,583400.0,19.1369,19.1677,19.1369,19.16,583400.0
2011-05-16 11:15:00,24.88,24.88,24.86,24.88,402100.0,19.16,19.16,19.1446,19.16,402100.0
2011-05-16 11:20:00,24.87,24.89,24.86,24.86,446400.0,19.1523,19.1677,19.1446,19.1446,446400.0
2011-05-16 11:25:00,24.86,24.87,24.84,24.85,597300.0,19.1446,19.1523,19.1292,19.1369,597300.0
2011-05-16 11:30:00,24.85,24.87,24.83,24.87,671200.0,19.1369,19.1523,19.1215,19.1523,671200.0
2011-05-16 11:35:00,24.86,24.9,24.85,24.9,619000.0,19.1446,19.1754,19.1369,19.1754,619000.0
2011-05-16 11:40:00,24.89,24.92,24.85,24.85,690300.0,19.1677,19.1908,19.1369,19.1369,690300.0
2011-05-16 11:45:00,24.85,24.87,24.84,24.86,938800.0,19.1369,19.1523,19.1292,19.1446,938800.0
2011-05-16 11:50:00,24.87,24.89,24.84,24.86,792100.0,19.1523,19.1677,19.1292,19.1446,792100.0
2011-05-16 11:55:00,24.86,24.87,24.83,24.83,539200.0,19.1446,19.1523,19.1215,19.1215,539200.0
2011-05-16 12:00:00,24.83,24.84,24.81,24.81,705400.0,19.1215,19.1292,19.1061,19.1061,705400.0
2011-05-16 12:05:00,24.82,24.82,24.79,24.81,1380900.0,19.1138,19.1138,19.0907,19.1061,1380900.0
2011-05-16 12:10:00,24.8,24.81,24.78,24.78,914800.0,19.0984,19.1061,19.083,19.083,914800.0
2011-05-16 12:15:00,24.79,24.79,24.75,24.76,1620100.0,19.0907,19.0907,19.0598,19.0675,1620100.0
2011-05-16 12:20:00,24.76,24.76,24.71,24.71,972700.0,19.0675,19.0675,19.029,19.029,972700.0
2011-05-16 12:25:00,24.71,24.73,24.65,24.71,1905100.0,19.029,19.0444,18.9828,19.029,1905100.0
2011-05-16 12:30:00,24.72,24.76,24.71,24.74,995800.0,19.0367,19.0675,19.029,19.0521,995800.0
2011-05-16 12:35:00,24.74,24.76,24.72,24.75,1000700.0,19.0521,19.0675,19.0367,19.0598,1000700.0
2011-05-16 12:40:00,24.76,24.8,24.74,24.75,877900.0,19.0675,19.0984,19.0521,19.0598,877900.0
2011-05-16 12:45:00,24.75,24.77,24.73,24.73,408300.0,19.0598,19.0752,19.0444,19.0444,408300.0
2011-05-16 12:50:00,24.74,24.74,24.67,24.72,963600.0,19.0521,19.0521,18.9982,19.0367,963600.0
2011-05-16 12:55:00,24.72,24.72,24.64,24.65,768900.0,19.0367,19.0367,18.9751,18.9828,768900.0
2011-05-16 13:00:00,24.64,24.66,24.63,24.65,891400.0,18.9751,18.9905,18.9674,18.9828,891400.0
2011-05-16 13:05:00,24.65,24.66,24.58,24.61,1752400.0,18.9828,18.9905,18.9289,18.952,1752400.0
2011-05-16 13:10:00,24.61,24.61,24.56,24.58,1484900.0,18.952,18.952,18.9135,18.9289,1484900.0
2011-05-16 13:15:00,24.58,24.63,24.57,24.63,1303000.0,18.9289,18.9674,18.9212,18.9674,1303000.0
2011-05-16 13:20:00,24.63,24.65,24.62,24.63,325800.0,18.9674,18.9828,18.9597,18.9674,325800.0
2011-05-16 13:25:00,24.64,24.64,24.59,24.62,966700.0,18.9751,18.9751,18.9366,18.9597,966700.0
2011-05-16 13:30:00,24.61,24.64,24.61,24.63,277500.0,18.952,18.9751,18.952,18.9674,277500.0
2011-05-16 13:35:00,24.64,24.66,24.63,24.65,607200.0,18.9751,18.9905,18.9674,18.9828,607200.0
2011-05-16 13:40:00,24.65,24.67,24.64,24.66,723100.0,18.9828,18.9982,18.9751,18.9905,723100.0
2011-05-16 13:45:00,24.67,24.69,24.66,24.69,492500.0,18.9982,19.0136,18.9905,19.0136,492500.0
2011-05-16 13:50:00,24.69,24.7,24.65,24.65,471300.0,19.0136,19.0213,18.9828,18.9828,471300.0
2011-05-16 13:55:00,24.65,24.66,24.62,24.62,361300.0,18.9828,18.9905,18.9597,18.9597,361300.0
2011-05-16 14:00:00,24.63,24.64,24.61,24.63,443400.0,18.9674,18.9751,18.952,18.9674,443400.0
2011-05-16 14:05:00,24.64,24.68,24.63,24.67,737200.0,18.9751,19.0059,18.9674,18.9982,737200.0
2011-05-16 14:10:00,24.68,24.68,24.64,24.64,1016700.0,19.0059,19.0059,18.9751,18.9751,1016700.0
2011-05-16 14:15:00,24.64,24.67,24.63,24.66,552100.0,18.9751,18.9982,18.9674,18.9905,552100.0
2011-05-16 14:20:00,24.67,24.69,24.64,24.65,999500.0,18.9982,19.0136,18.9751,18.9828,999500.0
2011-05-16 14:25:00,24.64,24.65,24.62,24.62,390500.0,18.9751,18.9828,18.9597,18.9597,390500.0
2011-05-16 14:30:00,24.62,24.67,24.62,24.64,945100.0,18.9597,18.9982,18.9597,18.9751,945100.0
2011-05-16 14:35:00,24.63,24.67,24.62,24.64,847000.0,18.9674,18.9982,18.9597,18.9751,847000.0
2011-05-16 14:40:00,24.64,24.65,24.61,24.63,772700.0,18.9751,18.9828,18.952,18.9674,772700.0
2011-05-16 14:45:00,24.63,24.68,24.61,24.68,858400.0,18.9674,19.0059,18.952,19.0059,858400.0
2011-05-16 14:50:00,24.68,24.69,24.64,24.66,1137000.0,19.0059,19.0136,18.9751,18.9905,1137000.0
2011-05-16 14:55:00,24.66,24.67,24.63,24.65,724800.0,18.9905,18.9982,18.9674,18.9828,724800.0
2011-05-16 15:00:00,24.64,24.7,24.64,24.7,573700.0,18.9751,19.0213,18.9751,19.0213,573700.0
2011-05-16 15:05:00,24.7,24.71,24.68,24.69,470700.0,19.0213,19.029,19.0059,19.0136,470700.0
2011-05-16 15:10:00,24.69,24.7,24.66,24.68,685500.0,19.0136,19.0213,18.9905,19.0059,685500.0
2011-05-16 15:15:00,24.68,24.68,24.64,24.65,490200.0,19.0059,19.0059,18.9751,18.9828,490200.0
2011-05-16 15:20:00,24.64,24.65,24.61,24.61,741900.0,18.9751,18.9828,18.952,18.952,741900.0
2011-05-16 15:25:00,24.61,24.63,24.58,24.59,1117000.0,18.952,18.9674,18.9289,18.9366,1117000.0
2011-05-16 15:30:00,24.59,24.63,24.58,24.59,1519100.0,18.9366,18.9674,18.9289,18.9366,1519100.0
2011-05-16 15:35:00,24.59,24.6,24.56,24.58,1194400.0,18.9366,18.9443,18.9135,18.9289,1194400.0
2011-05-16 15:40:00,24.58,24.58,24.51,24.53,1579500.0,18.9289,18.9289,18.875,18.8904,1579500.0
2011-05-16 15:45:00,24.53,24.54,24.5,24.53,1872000.0,18.8904,18.8981,18.8673,18.8904,1872000.0
2011-05-16 15:50:00,24.53,24.56,24.52,24.56,2376400.0,18.8904,18.9135,18.8827,18.9135,2376400.0
2011-05-16 15:55:00,24.56,24.61,24.55,24.58,5672900.0,18.9135,18.952,18.9058,18.9289,5672900.0
2011-05-17 09:30:00,24.39,24.42,24.36,24.39,2217900.0,18.9052,18.9284,18.8819,18.9052,2217900.0
2011-05-17 09:35:00,24.39,24.41,24.27,24.3,1867000.0,18.9052,18.9207,18.8122,18.8354,1867000.0
2011-05-17 09:40:00,24.3,24.34,24.28,24.33,1338200.0,18.8354,18.8664,18.8199,18.8587,1338200.0
2011-05-17 09:45:00,24.33,24.36,24.3,24.31,965100.0,18.8587,18.8819,18.8354,18.8432,965100.0
2011-05-17 09:50:00,24.31,24.31,24.28,24.29,920800.0,18.8432,18.8432,18.8199,18.8277,920800.0
2011-05-17 09:55:00,24.28,24.34,24.28,24.33,857900.0,18.8199,18.8664,18.8199,18.8587,857900.0
2011-05-17 10:00:00,24.33,24.35,24.31,24.33,1115900.0,18.8587,18.8742,18.8432,18.8587,1115900.0
2011-05-17 10:05:00,24.32,24.35,24.31,24.32,1001000.0,18.8509,18.8742,18.8432,18.8509,1001000.0
2011-05-17 10:10:00,24.33,24.38,24.32,24.38,584800.0,18.8587,18.8974,18.8509,18.8974,584800.0
2011-05-17 10:15:00,24.38,24.42,24.38,24.4,913600.0,18.8974,18.9284,18.8974,18.9129,913600.0
2011-05-17 10:20:00,24.4,24.41,24.36,24.38,847400.0,18.9129,18.9207,18.8819,18.8974,847400.0
2011-05-17 10:25:00,24.37,24.41,24.37,24.4,898900.0,18.8897,18.9207,18.8897,18.9129,898900.0
2011-05-17 10:30:00,24.39,24.4,24.35,24.35,968600.0,18.9052,18.9129,18.8742,18.8742,968600.0
2011-05-17 10:35:00,24.35,24.37,24.33,24.37,976400.0,18.8742,18.8897,18.8587,18.8897,976400.0
2011-05-17 10:40:00,24.37,24.37,24.33,24.33,927300.0,18.8897,18.8897,18.8587,18.8587,927300.0
2011-05-17 10:45:00,24.34,24.34,24.31,24.32,446300.0,18.8664,18.8664,18.8432,18.8509,446300.0
2011-05-17 10:50:00,24.33,24.33,24.3,24.31,572800.0,18.8587,18.8587,18.8354,18.8432,572800.0
2011-05-17 10:55:00,24.3,24.32,24.29,24.31,633500.0,18.8354,18.8509,18.8277,18.8432,633500.0
2011-05-17 11:00:00,24.32,24.33,24.3,24.33,687100.0,18.8509,18.8587,18.8354,18.8587,687100.0
2011-05-17 11:05:00,24.33,24.34,24.3,24.32,1169300.0,18.8587,18.8664,18.8354,18.8509,1169300.0
2011-05-17 11:10:00,24.32,24.36,24.32,24.34,617600.0,18.8509,18.8819,18.8509,18.8664,617600.0
2011-05-17 11:15:00,24.34,24.36,24.34,24.36,639800.0,18.8664,18.8819,18.8664,18.8819,639800.0
2011-05-17 11:20:00,24.35,24.4,24.35,24.39,964200.0,18.8742,18.9129,18.8742,18.9052,964200.0
2011-05-17 11:25:00,24.39,24.42,24.35,24.39,2103900.0,18.9052,18.9284,18.8742,18.9052,2103900.0
2011-05-17 11:30:00,24.4,24.42,24.37,24.37,983900.0,18.9129,18.9284,18.8897,18.8897,983900.0
2011-05-17 11:35:00,24.37,24.44,24.37,24.41,1422700.0,18.8897,18.9439,18.8897,18.9207,1422700.0
2011-05-17 11:40:00,24.4,24.41,24.36,24.39,744800.0,18.9129,18.9207,18.8819,18.9052,744800.0
2011-05-17 11:45:00,24.39,24.41,24.37,24.37,504600.0,18.9052,18.9207,18.8897,18.8897,504600.0
2011-05-17 11:50:00,24.37,24.38,24.35,24.36,522700.0,18.8897,18.8974,18.8742,18.8819,522700.0
2011-05-17 11:55:00,24.35,24.36,24.35,24.35,436700.0,18.8742,18.8819,18.8742,18.8742,436700.0
2011-05-17 12:00:00,24.35,24.37,24.35,24.37,381900.0,18.8742,18.8897,18.8742,18.8897,381900.0
2011-05-17 12:05:00,24.37,24.38,24.36,24.37,380100.0,18.8897,18.8974,18.8819,18.8897,380100.0
2011-05-17 12:10:00,24.36,24.39,24.35,24.39,469400.0,18.8819,18.9052,18.8742,18.9052,469400.0
2011-05-17 12:15:00,24.38,24.45,24.38,24.42,1398500.0,18.8974,18.9517,18.8974,18.9284,1398500.0
2011-05-17 12:20:00,24.42,24.44,24.41,24.44,375800.0,18.9284,18.9439,18.9207,18.9439,375800.0
2011-05-17 12:25:00,24.43,24.45,24.43,24.45,474600.0,18.9362,18.9517,18.9362,18.9517,474600.0
2011-05-17 12:30:00,24.45,24.47,24.43,24.47,558400.0,18.9517,18.9672,18.9362,18.9672,558400.0
2011-05-17 12:35:00,24.47,24.54,24.46,24.54,1066100.0,18.9672,19.0214,18.9594,19.0214,1066100.0
2011-05-17 12:40:00,24.54,24.56,24.52,24.53,1038300.0,19.0214,19.0369,19.0059,19.0137,1038300.0
2011-05-17 12:45:00,24.53,24.54,24.49,24.5,662700.0,19.0137,19.0214,18.9827,18.9904,662700.0
2011-05-17 12:50:00,24.5,24.52,24.49,24.5,556600.0,18.9904,19.0059,18.9827,18.9904,556600.0
2011-05-17 12:55:00,24.51,24.51,24.46,24.46,491000.0,18.9982,18.9982,18.9594,18.9594,491000.0
2011-05-17 13:00:00,24.46,24.52,24.46,24.52,827200.0,18.9594,19.0059,18.9594,19.0059,827200.0
2011-05-17 13:05:00,24.51,24.54,24.5,24.54,547100.0,18.9982,19.0214,18.9904,19.0214,547100.0
2011-05-17 13:10:00,24.54,24.55,24.53,24.54,313400.0,19.0214,19.0292,19.0137,19.0214,313400.0
2011-05-17 13:15:00,24.54,24.58,24.53,24.58,864800.0,19.0214,19.0524,19.0137,19.0524,864800.0
2011-05-17 13:20:00,24.58,24.61,24.54,24.61,993300.0,19.0524,19.0757,19.0214,19.0757,993300.0
2011-05-17 13:25:00,24.61,24.63,24.6,24.63,1158700.0,19.0757,19.0912,19.068,19.0912,1158700.0
2011-05-17 13:30:00,24.62,24.65,24.58,24.58,698000.0,19.0835,19.1067,19.0524,19.0524,698000.0
2011-05-17 13:35:00,24.58,24.6,24.56,24.58,602600.0,19.0524,19.068,19.0369,19.0524,602600.0
2011-05-17 13:40:00,24.59,24.62,24.58,24.61,618900.0,19.0602,19.0835,19.0524,19.0757,618900.0
2011-05-17 13:45:00,24.61,24.63,24.59,24.61,607100.0,19.0757,19.0912,19.0602,19.0757,607100.0
2011-05-17 13:50:00,24.61,24.61,24.58,24.58,363400.0,19.0757,19.0757,19.0524,19.0524,363400.0
2011-05-17 13:55:00,24.58,24.62,24.58,24.62,804600.0,19.0524,19.0835,19.0524,19.0835,804600.0
2011-05-17 14:00:00,24.62,24.69,24.61,24.67,917200.0,19.0835,19.1377,19.0757,19.1222,917200.0
2011-05-17 14:05:00,24.68,24.7,24.67,24.68,1473500.0,19.13,19.1455,19.1222,19.13,1473500.0
2011-05-17 14:10:00,24.68,24.69,24.64,24.65,583500.0,19.13,19.1377,19.099,19.1067,583500.0
2011-05-17 14:15:00,24.66,24.66,24.61,24.64,731100.0,19.1145,19.1145,19.0757,19.099,731100.0
2011-05-17 14:20:00,24.64,24.65,24.58,24.59,498500.0,19.099,19.1067,19.0524,19.0602,498500.0
2011-05-17 14:25:00,24.58,24.61,24.58,24.61,598800.0,19.0524,19.0757,19.0524,19.0757,598800.0
2011-05-17 14:30:00,24.61,24.67,24.6,24.65,1096200.0,19.0757,19.1222,19.068,19.1067,1096200.0
2011-05-17 14:35:00,24.64,24.65,24.63,24.64,608400.0,19.099,19.1067,19.0912,19.099,608400.0
2011-05-17 14:40:00,24.64,24.65,24.61,24.61,822000.0,19.099,19.1067,19.0757,19.0757,822000.0
2011-05-17 14:45:00,24.61,24.65,24.61,24.64,738000.0,19.0757,19.1067,19.0757,19.099,738000.0
2011-05-17 14:50:00,24.64,24.67,24.64,24.65,836200.0,19.099,19.1222,19.099,19.1067,836200.0
2011-05-17 14:55:00,24.66,24.67,24.65,24.66,465000.0,19.1145,19.1222,19.1067,19.1145,465000.0
2011-05-17 15:00:00,24.66,24.66,24.61,24.62,697400.0,19.1145,19.1145,19.0757,19.0835,697400.0
2011-05-17 15:05:00,24.61,24.62,24.56,24.6,694300.0,19.0757,19.0835,19.0369,19.068,694300.0
2011-05-17 15:10:00,24.61,24.62,24.59,24.6,563600.0,19.0757,19.0835,19.0602,19.068,563600.0
2011-05-17 15:15:00,24.6,24.61,24.55,24.58,724100.0,19.068,19.0757,19.0292,19.0524,724100.0
2011-05-17 15:20:00,24.58,24.63,24.57,24.59,766700.0,19.0524,19.0912,19.0447,19.0602,766700.0
2011-05-17 15:25:00,24.59,24.59,24.56,24.56,434300.0,19.0602,19.0602,19.0369,19.0369,434300.0
2011-05-17 15:30:00,24.56,24.58,24.55,24.57,712000.0,19.0369,19.0524,19.0292,19.0447,712000.0
2011-05-17 15:35:00,24.57,24.61,24.55,24.57,757900.0,19.0447,19.0757,19.0292,19.0447,757900.0
2011-05-17 15:40:00,24.57,24.6,24.54,24.56,991200.0,19.0447,19.068,19.0214,19.0369,991200.0
2011-05-17 15:45:00,24.54,24.59,24.54,24.58,934400.0,19.0214,19.0602,19.0214,19.0524,934400.0
2011-05-17 15:50:00,24.59,24.59,24.5,24.52,1346300.0,19.0602,19.0602,18.9904,19.0059,1346300.0
2011-05-17 15:55:00,24.52,24.53,24.49,24.52,2061300.0,19.0059,19.0137,18.9827,19.0059,2061300.0
2011-05-18 09:30:00,24.55,24.55,24.4,24.43,1389200.0,19.0292,19.0292,18.9129,18.9362,1389200.0
2011-05-18 09:35:00,24.42,24.43,24.3,24.32,1406200.0,18.9284,18.9362,18.8354,18.8509,1406200.0
2011-05-18 09:40:00,24.32,24.38,24.32,24.35,1033400.0,18.8509,18.8974,18.8509,18.8742,1033400.0
2011-05-18 09:45:00,24.34,24.36,24.3,24.33,968000.0,18.8664,18.8819,18.8354,18.8587,968000.0
2011-05-18 09:50:00,24.33,24.35,24.3,24.35,638400.0,18.8587,18.8742,18.8354,18.8742,638400.0
2011-05-18 09:55:00,24.35,24.36,24.3,24.32,574100.0,18.8742,18.8819,18.8354,18.8509,574100.0
2011-05-18 10:00:00,24.31,24.34,24.27,24.28,1142300.0,18.8432,18.8664,18.8122,18.8199,1142300.0
2011-05-18 10:05:00,24.29,24.33,24.25,24.32,2348300.0,18.8277,18.8587,18.7967,18.8509,2348300.0
2011-05-18 10:10:00,24.32,24.37,24.32,24.36,898700.0,18.8509,18.8897,18.8509,18.8819,898700.0
2011-05-18 10:15:00,24.35,24.41,24.33,24.4,874300.0,18.8742,18.9207,18.8587,18.9129,874300.0
2011-05-18 10:20:00,24.41,24.41,24.36,24.39,1050300.0,18.9207,18.9207,18.8819,18.9052,1050300.0
2011-05-18 10:25:00,24.39,24.42,24.39,24.41,349900.0,18.9052,18.9284,18.9052,18.9207,349900.0
2011-05-18 10:30:00,24.41,24.41,24.38,24.39,531900.0,18.9207,18.9207,18.8974,18.9052,531900.0
2011-05-18 10:35:00,24.39,24.41,24.37,24.4,604800.0,18.9052,18.9207,18.8897,18.9129,604800.0
2011-05-18 10:40:00,24.41,24.43,24.39,24.4,753900.0,18.9207,18.9362,18.9052,18.9129,753900.0
2011-05-18 10:45:00,24.39,24.44,24.39,24.41,732900.0,18.9052,18.9439,18.9052,18.9207,732900.0
2011-05-18 10:50:00,24.42,24.46,24.41,24.46,897200.0,18.9284,18.9594,18.9207,18.9594,897200.0
2011-05-18 10:55:00,24.46,24.49,24.44,24.45,1601500.0,18.9594,18.9827,18.9439,18.9517,1601500.0
2011-05-18 11:00:00,24.45,24.49,24.44,24.49,705400.0,18.9517,18.9827,18.9439,18.9827,705400.0
2011-05-18 11:05:00,24.48,24.49,24.46,24.48,732400.0,18.9749,18.9827,18.9594,18.9749,732400.0
2011-05-18 11:10:00,24.48,24.54,24.48,24.54,560300.0,18.9749,19.0214,18.9749,19.0214,560300.0
2011-05-18 11:15:00,24.54,24.57,24.54,24.56,512900.0,19.0214,19.0447,19.0214,19.0369,512900.0
2011-05-18 11:20:00,24.56,24.59,24.55,24.59,1033900.0,19.0369,19.0602,19.0292,19.0602,1033900.0
2011-05-18 11:25:00,24.59,24.62,24.57,24.6,904000.0,19.0602,19.0835,19.0447,19.068,904000.0
2011-05-18 11:30:00,24.61,24.61,24.56,24.57,403100.0,19.0757,19.0757,19.0369,19.0447,403100.0
2011-05-18 11:35:00,24.57,24.58,24.56,24.58,205300.0,19.0447,19.0524,19.0369,19.0524,205300.0
2011-05-18 11:40:00,24.57,24.58,24.54,24.56,684000.0,19.0447,19.0524,19.0214,19.0369,684000.0
2011-05-18 11:45:00,24.55,24.57,24.54,24.57,648200.0,19.0292,19.0447,19.0214,19.0447,648200.0
2011-05-18 11:50:00,24.56,24.57,24.55,24.56,370200.0,19.0369,19.0447,19.0292,19.0369,370200.0
2011-05-18 11:55:00,24.56,24.57,24.56,24.57,83700.0,19.0369,19.0447,19.0369,19.0447,83700.0
2011-05-18 12:00:00,24.57,24.6,24.55,24.58,1375000.0,19.0447,19.068,19.0292,19.0524,1375000.0
2011-05-18 12:05:00,24.57,24.58,24.5,24.51,1294800.0,19.0447,19.0524,18.9904,18.9982,1294800.0
2011-05-18 12:10:00,24.51,24.56,24.5,24.55,625200.0,18.9982,19.0369,18.9904,19.0292,625200.0
2011-05-18 12:15:00,24.55,24.58,24.55,24.57,307700.0,19.0292,19.0524,19.0292,19.0447,307700.0
2011-05-18 12:20:00,24.56,24.58,24.55,24.57,189700.0,19.0369,19.0524,19.0292,19.0447,189700.0
2011-05-18 12:25:00,24.56,24.57,24.55,24.56,192300.0,19.0369,19.0447,19.0292,19.0369,192300.0
2011-05-18 12:30:00,24.55,24.57,24.55,24.56,481600.0,19.0292,19.0447,19.0292,19.0369,481600.0
2011-05-18 12:35:00,24.56,24.56,24.55,24.55,80300.0,19.0369,19.0369,19.0292,19.0292,80300.0
2011-05-18 12:40:00,24.55,24.56,24.55,24.55,773000.0,19.0292,19.0369,19.0292,19.0292,773000.0
2011-05-18 12:45:00,24.55,24.56,24.55,24.55,114500.0,19.0292,19.0369,19.0292,19.0292,114500.0
2011-05-18 12:50:00,24.55,24.55,24.47,24.48,1159900.0,19.0292,19.0292,18.9672,18.9749,1159900.0
2011-05-18 12:55:00,24.49,24.5,24.48,24.49,269700.0,18.9827,18.9904,18.9749,18.9827,269700.0
2011-05-18 13:00:00,24.49,24.53,24.48,24.52,316200.0,18.9827,19.0137,18.9749,19.0059,316200.0
2011-05-18 13:05:00,24.53,24.56,24.52,24.55,253900.0,19.0137,19.0369,19.0059,19.0292,253900.0
2011-05-18 13:10:00,24.56,24.57,24.55,24.55,246600.0,19.0369,19.0447,19.0292,19.0292,246600.0
2011-05-18 13:15:00,24.55,24.56,24.54,24.56,134900.0,19.0292,19.0369,19.0214,19.0369,134900.0
2011-05-18 13:20:00,24.55,24.57,24.55,24.56,145300.0,19.0292,19.0447,19.0292,19.0369,145300.0
2011-05-18 13:25:00,24.57,24.58,24.56,24.57,153900.0,19.0447,19.0524,19.0369,19.0447,153900.0
2011-05-18 13:30:00,24.58,24.58,24.57,24.57,63400.0,19.0524,19.0524,19.0447,19.0447,63400.0
2011-05-18 13:35:00,24.58,24.59,24.57,24.57,341800.0,19.0524,19.0602,19.0447,19.0447,341800.0
2011-05-18 13:40:00,24.58,24.6,24.56,24.58,275500.0,19.0524,19.068,19.0369,19.0524,275500.0
2011-05-18 13:45:00,24.58,24.61,24.58,24.6,191700.0,19.0524,19.0757,19.0524,19.068,191700.0
2011-05-18 13:50:00,24.6,24.66,24.6,24.65,560300.0,19.068,19.1145,19.068,19.1067,560300.0
2011-05-18 13:55:00,24.66,24.68,24.63,24.63,835600.0,19.1145,19.13,19.0912,19.0912,835600.0
2011-05-18 14:00:00,24.64,24.68,24.62,24.65,668500.0,19.099,19.13,19.0835,19.1067,668500.0
2011-05-18 14:05:00,24.64,24.74,24.63,24.72,720300.0,19.099,19.1765,19.0912,19.161,720300.0
2011-05-18 14:10:00,24.73,24.74,24.71,24.71,281100.0,19.1687,19.1765,19.1532,19.1532,281100.0
2011-05-18 14:15:00,24.72,24.72,24.68,24.7,607600.0,19.161,19.161,19.13,19.1455,607600.0
2011-05-18 14:20:00,24.69,24.7,24.63,24.64,667200.0,19.1377,19.1455,19.0912,19.099,667200.0
2011-05-18 14:25:00,24.64,24.66,24.61,24.62,965000.0,19.099,19.1145,19.0757,19.0835,965000.0
2011-05-18 14:30:00,24.62,24.64,24.6,24.64,471400.0,19.0835,19.099,19.068,19.099,471400.0
2011-05-18 14:35:00,24.64,24.64,24.58,24.58,519500.0,19.099,19.099,19.0524,19.0524,519500.0
2011-05-18 14:40:00,24.58,24.61,24.58,24.6,605100.0,19.0524,19.0757,19.0524,19.068,605100.0
2011-05-18 14:45:00,24.61,24.63,24.6,24.61,180300.0,19.0757,19.0912,19.068,19.0757,180300.0
2011-05-18 14:50:00,24.62,24.62,24.59,24.61,305500.0,19.0835,19.0835,19.0602,19.0757,305500.0
2011-05-18 14:55:00,24.62,24.64,24.61,24.63,387900.0,19.0835,19.099,19.0757,19.0912,387900.0
2011-05-18 15:00:00,24.63,24.65,24.61,24.64,473900.0,19.0912,19.1067,19.0757,19.099,473900.0
2011-05-18 15:05:00,24.65,24.66,24.64,24.66,266800.0,19.1067,19.1145,19.099,19.1145,266800.0
2011-05-18 15:10:00,24.66,24.68,24.65,24.68,343300.0,19.1145,19.13,19.1067,19.13,343300.0
2011-05-18 15:15:00,24.68,24.72,24.67,24.71,299100.0,19.13,19.161,19.1222,19.1532,299100.0
2011-05-18 15:20:00,24.71,24.72,24.66,24.68,753500.0,19.1532,19.161,19.1145,19.13,753500.0
2011-05-18 15:25:00,24.68,24.69,24.66,24.69,411500.0,19.13,19.1377,19.1145,19.1377,411500.0
2011-05-18 15:30:00,24.69,24.7,24.68,24.7,476700.0,19.1377,19.1455,19.13,19.1455,476700.0
2011-05-18 15:35:00,24.7,24.7,24.66,24.67,917600.0,19.1455,19.1455,19.1145,19.1222,917600.0
2011-05-18 15:40:00,24.66,24.68,24.66,24.68,533400.0,19.1145,19.13,19.1145,19.13,533400.0
2011-05-18 15:45:00,24.68,24.69,24.65,24.66,857500.0,19.13,19.1377,19.1067,19.1145,857500.0
2011-05-18 15:50:00,24.67,24.7,24.66,24.69,732100.0,19.1222,19.1455,19.1145,19.1377,732100.0
2011-05-18 15:55:00,24.7,24.7,24.68,24.69,2257800.0,19.1455,19.1455,19.13,19.1377,2257800.0
2011-05-19 09:30:00,24.85,24.88,24.71,24.75,1623000.0,19.2617,19.285,19.1532,19.1842,1623000.0
2011-05-19 09:35:00,24.75,24.77,24.7,24.71,829300.0,19.1842,19.1997,19.1455,19.1532,829300.0
2011-05-19 09:40:00,24.71,24.74,24.66,24.69,927000.0,19.1532,19.1765,19.1145,19.1377,927000.0
2011-05-19 09:45:00,24.69,24.78,24.68,24.76,510700.0,19.1377,19.2075,19.13,19.192,510700.0
2011-05-19 09:50:00,24.76,24.77,24.73,24.75,430000.0,19.192,19.1997,19.1687,19.1842,430000.0
2011-05-19 09:55:00,24.75,24.77,24.71,24.73,383500.0,19.1842,19.1997,19.1532,19.1687,383500.0
2011-05-19 10:00:00,24.73,24.73,24.62,24.68,1337200.0,19.1687,19.1687,19.0835,19.13,1337200.0
2011-05-19 10:05:00,24.69,24.69,24.66,24.66,570800.0,19.1377,19.1377,19.1145,19.1145,570800.0
2011-05-19 10:10:00,24.66,24.68,24.63,24.65,911300.0,19.1145,19.13,19.0912,19.1067,911300.0
2011-05-19 10:15:00,24.66,24.67,24.65,24.65,309900.0,19.1145,19.1222,19.1067,19.1067,309900.0
2011-05-19 10:20:00,24.65,24.67,24.63,24.65,730800.0,19.1067,19.1222,19.0912,19.1067,730800.0
2011-05-19 10:25:00,24.64,24.65,24.6,24.65,584300.0,19.099,19.1067,19.068,19.1067,584300.0
2011-05-19 10:30:00,24.64,24.66,24.6,24.62,443400.0,19.099,19.1145,19.068,19.0835,443400.0
2011-05-19 10:35:00,24.62,24.65,24.6,24.61,362500.0,19.0835,19.1067,19.068,19.0757,362500.0
2011-05-19 10:40:00,24.61,24.62,24.59,24.61,482500.0,19.0757,19.0835,19.0602,19.0757,482500.0
2011-05-19 10:45:00,24.61,24.62,24.59,24.61,474000.0,19.0757,19.0835,19.0602,19.0757,474000.0
2011-05-19 10:50:00,24.61,24.61,24.56,24.57,491600.0,19.0757,19.0757,19.0369,19.0447,491600.0
2011-05-19 10:55:00,24.56,24.58,24.55,24.56,326900.0,19.0369,19.0524,19.0292,19.0369,326900.0
2011-05-19 11:00:00,24.57,24.58,24.56,24.57,578900.0,19.0447,19.0524,19.0369,19.0447,578900.0
2011-05-19 11:05:00,24.58,24.59,24.54,24.55,425800.0,19.0524,19.0602,19.0214,19.0292,425800.0
2011-05-19 11:10:00,24.55,24.55,24.51,24.52,660200.0,19.0292,19.0292,18.9982,19.0059,660200.0
2011-05-19 11:15:00,24.51,24.56,24.5,24.56,707200.0,18.9982,19.0369,18.9904,19.0369,707200.0
2011-05-19 11:20:00,24.55,24.58,24.55,24.55,515400.0,19.0292,19.0524,19.0292,19.0292,515400.0
2011-05-19 11:25:00,24.55,24.61,24.55,24.58,622400.0,19.0292,19.0757,19.0292,19.0524,622400.0
2011-05-19 11:30:00,24.58,24.6,24.55,24.57,650100.0,19.0524,19.068,19.0292,19.0447,650100.0
2011-05-19 11:35:00,24.57,24.59,24.57,24.59,195300.0,19.0447,19.0602,19.0447,19.0602,195300.0
2011-05-19 11:40:00,24.59,24.59,24.56,24.57,208400.0,19.0602,19.0602,19.0369,19.0447,208400.0
2011-05-19 11:45:00,24.57,24.59,24.56,24.56,299400.0,19.0447,19.0602,19.0369,19.0369,299400.0
2011-05-19 11:50:00,24.56,24.62,24.56,24.61,548800.0,19.0369,19.0835,19.0369,19.0757,548800.0
2011-05-19 11:55:00,24.61,24.62,24.6,24.61,130100.0,19.0757,19.0835,19.068,19.0757,130100.0
2011-05-19 12:00:00,24.61,24.64,24.61,24.63,249100.0,19.0757,19.099,19.0757,19.0912,249100.0
2011-05-19 12:05:00,24.62,24.68,24.62,24.68,365900.0,19.0835,19.13,19.0835,19.13,365900.0
2011-05-19 12:10:00,24.68,24.72,24.66,24.72,402800.0,19.13,19.161,19.1145,19.161,402800.0
2011-05-19 12:15:00,24.72,24.76,24.7,24.76,824300.0,19.161,19.192,19.1455,19.192,824300.0
2011-05-19 12:20:00,24.76,24.79,24.75,24.76,440400.0,19.192,19.2152,19.1842,19.192,440400.0
2011-05-19 12:25:00,24.76,24.8,24.74,24.79,826400.0,19.192,19.223,19.1765,19.2152,826400.0
2011-05-19 12:30:00,24.78,24.8,24.76,24.77,337700.0,19.2075,19.223,19.192,19.1997,337700.0
2011-05-19 12:35:00,24.78,24.83,24.76,24.82,453600.0,19.2075,19.2462,19.192,19.2385,453600.0
2011-05-19 12:40:00,24.82,24.83,24.79,24.79,277100.0,19.2385,19.2462,19.2152,19.2152,277100.0
2011-05-19 12:45:00,24.79,24.8,24.76,24.77,393500.0,19.2152,19.223,19.192,19.1997,393500.0
2011-05-19 12:50:00,24.77,24.78,24.75,24.76,161100.0,19.1997,19.2075,19.1842,19.192,161100.0
2011-05-19 12:55:00,24.76,24.77,24.74,24.76,180800.0,19.192,19.1997,19.1765,19.192,180800.0
2011-05-19 13:00:00,24.77,24.77,24.75,24.76,144300.0,19.1997,19.1997,19.1842,19.192,144300.0
2011-05-19 13:05:00,24.76,24.79,24.75,24.78,272400.0,19.192,19.2152,19.1842,19.2075,272400.0
2011-05-19 13:10:00,24.78,24.8,24.77,24.78,214000.0,19.2075,19.223,19.1997,19.2075,214000.0
2011-05-19 13:15:00,24.78,24.81,24.77,24.81,258700.0,19.2075,19.2307,19.1997,19.2307,258700.0
2011-05-19 13:20:00,24.8,24.82,24.78,24.8,366200.0,19.223,19.2385,19.2075,19.223,366200.0
2011-05-19 13:25:00,24.81,24.81,24.79,24.8,147000.0,19.2307,19.2307,19.2152,19.223,147000.0
2011-05-19 13:30:00,24.8,24.82,24.8,24.81,361700.0,19.223,19.2385,19.223,19.2307,361700.0
2011-05-19 13:35:00,24.81,24.81,24.78,24.78,278700.0,19.2307,19.2307,19.2075,19.2075,278700.0
2011-05-19 13:40:00,24.78,24.79,24.75,24.77,288100.0,19.2075,19.2152,19.1842,19.1997,288100.0
2011-05-19 13:45:00,24.77,24.77,24.74,24.75,302000.0,19.1997,19.1997,19.1765,19.1842,302000.0
2011-05-19 13:50:00,24.75,24.77,24.74,24.76,193400.0,19.1842,19.1997,19.1765,19.192,193400.0
2011-05-19 13:55:00,24.75,24.8,24.75,24.77,526500.0,19.1842,19.223,19.1842,19.1997,526500.0
2011-05-19 14:00:00,24.76,24.79,24.76,24.78,517900.0,19.192,19.2152,19.192,19.2075,517900.0
2011-05-19 14:05:00,24.78,24.8,24.74,24.75,651000.0,19.2075,19.223,19.1765,19.1842,651000.0
2011-05-19 14:10:00,24.75,24.76,24.71,24.73,442900.0,19.1842,19.192,19.1532,19.1687,442900.0
2011-05-19 14:15:00,24.73,24.73,24.7,24.71,191800.0,19.1687,19.1687,19.1455,19.1532,191800.0
2011-05-19 14:20:00,24.71,24.73,24.7,24.71,117500.0,19.1532,19.1687,19.1455,19.1532,117500.0
2011-05-19 14:25:00,24.71,24.73,24.68,24.7,274900.0,19.1532,19.1687,19.13,19.1455,274900.0
2011-05-19 14:30:00,24.7,24.7,24.66,24.69,450900.0,19.1455,19.1455,19.1145,19.1377,450900.0
2011-05-19 14:35:00,24.69,24.69,24.67,24.69,205300.0,19.1377,19.1377,19.1222,19.1377,205300.0
2011-05-19 14:40:00,24.68,24.69,24.65,24.68,551400.0,19.13,19.1377,19.1067,19.13,551400.0
2011-05-19 14:45:00,24.68,24.7,24.67,24.7,241100.0,19.13,19.1455,19.1222,19.1455,241100.0
2011-05-19 14:50:00,24.7,24.73,24.69,24.72,233300.0,19.1455,19.1687,19.1377,19.161,233300.0
2011-05-19 14:55:00,24.71,24.72,24.69,24.72,244400.0,19.1532,19.161,19.1377,19.161,244400.0
2011-05-19 15:00:00,24.71,24.75,24.71,24.73,215100.0,19.1532,19.1842,19.1532,19.1687,215100.0
2011-05-19 15:05:00,24.73,24.75,24.72,24.75,335100.0,19.1687,19.1842,19.161,19.1842,335100.0
2011-05-19 15:10:00,24.75,24.75,24.73,24.73,196600.0,19.1842,19.1842,19.1687,19.1687,196600.0
2011-05-19 15:15:00,24.73,24.76,24.72,24.75,467800.0,19.1687,19.192,19.161,19.1842,467800.0
2011-05-19 15:20:00,24.75,24.76,24.73,24.73,584800.0,19.1842,19.192,19.1687,19.1687,584800.0
2011-05-19 15:25:00,24.73,24.74,24.71,24.72,131000.0,19.1687,19.1765,19.1532,19.161,131000.0
2011-05-19 15:30:00,24.71,24.73,24.71,24.73,219400.0,19.1532,19.1687,19.1532,19.1687,219400.0
2011-05-19 15:35:00,24.73,24.73,24.7,24.71,194800.0,19.1687,19.1687,19.1455,19.1532,194800.0
2011-05-19 15:40:00,24.7,24.73,24.69,24.71,499900.0,19.1455,19.1687,19.1377,19.1532,499900.0
2011-05-19 15:45:00,24.72,24.74,24.71,24.73,708000.0,19.161,19.1765,19.1532,19.1687,708000.0
2011-05-19 15:50:00,24.73,24.73,24.69,24.72,703400.0,19.1687,19.1687,19.1377,19.161,703400.0
2011-05-19 15:55:00,24.72,24.74,24.71,24.71,1257300.0,19.161,19.1765,19.1532,19.1532,1257300.0
2011-05-20 09:30:00,24.7,24.8,24.66,24.74,3119100.0,19.1455,19.223,19.1145,19.1765,3119100.0
2011-05-20 09:35:00,24.75,24.82,24.73,24.81,596200.0,19.1842,19.2385,19.1687,19.2307,596200.0
2011-05-20 09:40:00,24.81,24.87,24.79,24.84,1066600.0,19.2307,19.2772,19.2152,19.254,1066600.0
2011-05-20 09:45:00,24.84,24.85,24.78,24.8,360400.0,19.254,19.2617,19.2075,19.223,360400.0
2011-05-20 09:50:00,24.8,24.82,24.77,24.78,604900.0,19.223,19.2385,19.1997,19.2075,604900.0
2011-05-20 09:55:00,24.77,24.79,24.75,24.77,587100.0,19.1997,19.2152,19.1842,19.1997,587100.0
2011-05-20 10:00:00,24.77,24.77,24.72,24.74,827100.0,19.1997,19.1997,19.161,19.1765,827100.0
2011-05-20 10:05:00,24.74,24.75,24.68,24.69,598800.0,19.1765,19.1842,19.13,19.1377,598800.0
2011-05-20 10:10:00,24.69,24.71,24.65,24.65,887800.0,19.1377,19.1532,19.1067,19.1067,887800.0
2011-05-20 10:15:00,24.65,24.68,24.64,24.67,605200.0,19.1067,19.13,19.099,19.1222,605200.0
2011-05-20 10:20:00,24.67,24.67,24.62,24.66,663000.0,19.1222,19.1222,19.0835,19.1145,663000.0
2011-05-20 10:25:00,24.66,24.69,24.64,24.69,889800.0,19.1145,19.1377,19.099,19.1377,889800.0
2011-05-20 10:30:00,24.69,24.7,24.65,24.68,928600.0,19.1377,19.1455,19.1067,19.13,928600.0
2011-05-20 10:35:00,24.68,24.7,24.66,24.7,344400.0,19.13,19.1455,19.1145,19.1455,344400.0
2011-05-20 10:40:00,24.7,24.72,24.66,24.66,444700.0,19.1455,19.161,19.1145,19.1145,444700.0
2011-05-20 10:45:00,24.66,24.69,24.63,24.69,669500.0,19.1145,19.1377,19.0912,19.1377,669500.0
2011-05-20 10:50:00,24.68,24.68,24.64,24.67,337000.0,19.13,19.13,19.099,19.1222,337000.0
2011-05-20 10:55:00,24.67,24.67,24.64,24.67,469500.0,19.1222,19.1222,19.099,19.1222,469500.0
2011-05-20 11:00:00,24.67,24.68,24.66,24.66,204100.0,19.1222,19.13,19.1145,19.1145,204100.0
2011-05-20 11:05:00,24.66,24.69,24.65,24.68,178500.0,19.1145,19.1377,19.1067,19.13,178500.0
2011-05-20 11:10:00,24.68,24.69,24.65,24.66,731600.0,19.13,19.1377,19.1067,19.1145,731600.0
2011-05-20 11:15:00,24.65,24.67,24.64,24.67,363100.0,19.1067,19.1222,19.099,19.1222,363100.0
2011-05-20 11:20:00,24.67,24.67,24.64,24.65,191500.0,19.1222,19.1222,19.099,19.1067,191500.0
2011-05-20 11:25:00,24.65,24.66,24.62,24.62,151400.0,19.1067,19.1145,19.0835,19.0835,151400.0
2011-05-20 11:30:00,24.62,24.65,24.61,24.64,359500.0,19.0835,19.1067,19.0757,19.099,359500.0
2011-05-20 11:35:00,24.65,24.67,24.64,24.65,306600.0,19.1067,19.1222,19.099,19.1067,306600.0
2011-05-20 11:40:00,24.66,24.66,24.62,24.62,242800.0,19.1145,19.1145,19.0835,19.0835,242800.0
2011-05-20 11:45:00,24.62,24.63,24.56,24.57,826000.0,19.0835,19.0912,19.0369,19.0447,826000.0
2011-05-20 11:50:00,24.56,24.58,24.54,24.54,606600.0,19.0369,19.0524,19.0214,19.0214,606600.0
2011-05-20 11:55:00,24.54,24.57,24.53,24.54,493000.0,19.0214,19.0447,19.0137,19.0214,493000.0
2011-05-20 12:00:00,24.54,24.58,24.54,24.57,279300.0,19.0214,19.0524,19.0214,19.0447,279300.0
2011-05-20 12:05:00,24.57,24.57,24.52,24.53,427500.0,19.0447,19.0447,19.0059,19.0137,427500.0
2011-05-20 12:10:00,24.54,24.55,24.53,24.55,361100.0,19.0214,19.0292,19.0137,19.0292,361100.0
2011-05-20 12:15:00,24.55,24.58,24.54,24.58,433800.0,19.0292,19.0524,19.0214,19.0524,433800.0
2011-05-20 12:20:00,24.57,24.63,24.57,24.61,434200.0,19.0447,19.0912,19.0447,19.0757,434200.0
2011-05-20 12:25:00,24.62,24.65,24.59,24.64,536900.0,19.0835,19.1067,19.0602,19.099,536900.0
2011-05-20 12:30:00,24.65,24.68,24.63,24.65,691200.0,19.1067,19.13,19.0912,19.1067,691200.0
2011-05-20 12:35:00,24.66,24.7,24.64,24.67,345600.0,19.1145,19.1455,19.099,19.1222,345600.0
2011-05-20 12:40:00,24.67,24.68,24.64,24.65,681100.0,19.1222,19.13,19.099,19.1067,681100.0
2011-05-20 12:45:00,24.65,24.66,24.64,24.64,162800.0,19.1067,19.1145,19.099,19.099,162800.0
2011-05-20 12:50:00,24.64,24.65,24.61,24.62,306600.0,19.099,19.1067,19.0757,19.0835,306600.0
2011-05-20 12:55:00,24.62,24.63,24.61,24.61,160000.0,19.0835,19.0912,19.0757,19.0757,160000.0
2011-05-20 13:00:00,24.62,24.64,24.61,24.64,185500.0,19.0835,19.099,19.0757,19.099,185500.0
2011-05-20 13:05:00,24.64,24.64,24.62,24.64,205600.0,19.099,19.099,19.0835,19.099,205600.0
2011-05-20 13:10:00,24.64,24.66,24.63,24.66,346100.0,19.099,19.1145,19.0912,19.1145,346100.0
2011-05-20 13:15:00,24.66,24.7,24.65,24.69,374400.0,19.1145,19.1455,19.1067,19.1377,374400.0
2011-05-20 13:20:00,24.69,24.74,24.68,24.71,501200.0,19.1377,19.1765,19.13,19.1532,501200.0
2011-05-20 13:25:00,24.71,24.72,24.68,24.68,299700.0,19.1532,19.161,19.13,19.13,299700.0
2011-05-20 13:30:00,24.68,24.74,24.68,24.73,690500.0,19.13,19.1765,19.13,19.1687,690500.0
2011-05-20 13:35:00,24.74,24.74,24.71,24.71,511400.0,19.1765,19.1765,19.1532,19.1532,511400.0
2011-05-20 13:40:00,24.72,24.73,24.69,24.69,472300.0,19.161,19.1687,19.1377,19.1377,472300.0
2011-05-20 13:45:00,24.69,24.7,24.69,24.69,38800.0,19.1377,19.1455,19.1377,19.1377,38800.0
2011-05-20 13:50:00,24.7,24.7,24.68,24.69,149900.0,19.1455,19.1455,19.13,19.1377,149900.0
2011-05-20 13:55:00,24.69,24.7,24.68,24.7,245500.0,19.1377,19.1455,19.13,19.1455,245500.0
2011-05-20 14:00:00,24.7,24.71,24.68,24.68,278200.0,19.1455,19.1532,19.13,19.13,278200.0
2011-05-20 14:05:00,24.69,24.69,24.67,24.67,173900.0,19.1377,19.1377,19.1222,19.1222,173900.0
2011-05-20 14:10:00,24.67,24.69,24.66,24.68,346100.0,19.1222,19.1377,19.1145,19.13,346100.0
2011-05-20 14:15:00,24.67,24.68,24.66,24.66,265600.0,19.1222,19.13,19.1145,19.1145,265600.0
2011-05-20 14:20:00,24.67,24.67,24.63,24.65,248700.0,19.1222,19.1222,19.0912,19.1067,248700.0
2011-05-20 14:25:00,24.66,24.66,24.65,24.66,66100.0,19.1145,19.1145,19.1067,19.1145,66100.0
2011-05-20 14:30:00,24.66,24.66,24.63,24.63,147600.0,19.1145,19.1145,19.0912,19.0912,147600.0
2011-05-20 14:35:00,24.63,24.65,24.63,24.64,167900.0,19.0912,19.1067,19.0912,19.099,167900.0
2011-05-20 14:40:00,24.64,24.7,24.64,24.69,227400.0,19.099,19.1455,19.099,19.1377,227400.0
2011-05-20 14:45:00,24.69,24.7,24.68,24.68,136100.0,19.1377,19.1455,19.13,19.13,136100.0
2011-05-20 14:50:00,24.69,24.69,24.67,24.68,198200.0,19.1377,19.1377,19.1222,19.13,198200.0
2011-05-20 14:55:00,24.68,24.68,24.62,24.63,542600.0,19.13,19.13,19.0835,19.0912,542600.0
2011-05-20 15:00:00,24.63,24.63,24.6,24.61,291000.0,19.0912,19.0912,19.068,19.0757,291000.0
2011-05-20 15:05:00,24.6,24.63,24.6,24.61,253800.0,19.068,19.0912,19.068,19.0757,253800.0
2011-05-20 15:10:00,24.62,24.64,24.6,24.61,277800.0,19.0835,19.099,19.068,19.0757,277800.0
2011-05-20 15:15:00,24.6,24.61,24.58,24.58,697300.0,19.068,19.0757,19.0524,19.0524,697300.0
2011-05-20 15:20:00,24.58,24.59,24.53,24.54,1571400.0,19.0524,19.0602,19.0137,19.0214,1571400.0
2011-05-20 15:25:00,24.54,24.55,24.51,24.51,670500.0,19.0214,19.0292,18.9982,18.9982,670500.0
2011-05-20 15:30:00,24.51,24.55,24.51,24.55,996100.0,18.9982,19.0292,18.9982,19.0292,996100.0
2011-05-20 15:35:00,24.55,24.56,24.51,24.52,1082400.0,19.0292,19.0369,18.9982,19.0059,1082400.0
2011-05-20 15:40:00,24.52,24.52,24.5,24.52,725700.0,19.0059,19.0059,18.9904,19.0059,725700.0
2011-05-20 15:45:00,24.51,24.52,24.46,24.49,1590700.0,18.9982,19.0059,18.9594,18.9827,1590700.0
2011-05-20 15:50:00,24.48,24.5,24.44,24.46,1440200.0,18.9749,18.9904,18.9439,18.9594,1440200.0
2011-05-20 15:55:00,24.46,24.52,24.45,24.49,2423500.0,18.9594,19.0059,18.9517,18.9827,2423500.0
2011-05-23 09:30:00,24.21,24.21,24.03,24.07,2333700.0,18.7657,18.7657,18.6261,18.6571,2333700.0
2011-05-23 09:35:00,24.07,24.2,24.06,24.2,905400.0,18.6571,18.7579,18.6494,18.7579,905400.0
2011-05-23 09:40:00,24.2,24.21,24.1,24.12,1085700.0,18.7579,18.7657,18.6804,18.6959,1085700.0
2011-05-23 09:45:00,24.13,24.18,24.12,24.17,925700.0,18.7036,18.7424,18.6959,18.7346,925700.0
2011-05-23 09:50:00,24.17,24.2,24.11,24.2,903600.0,18.7346,18.7579,18.6881,18.7579,903600.0
2011-05-23 09:55:00,24.19,24.25,24.18,24.19,789400.0,18.7502,18.7967,18.7424,18.7502,789400.0
2011-05-23 10:00:00,24.2,24.21,24.17,24.21,645700.0,18.7579,18.7657,18.7346,18.7657,645700.0
2011-05-23 10:05:00,24.21,24.24,24.19,24.23,704500.0,18.7657,18.7889,18.7502,18.7812,704500.0
2011-05-23 10:10:00,24.23,24.25,24.19,24.2,427900.0,18.7812,18.7967,18.7502,18.7579,427900.0
2011-05-23 10:15:00,24.21,24.25,24.19,24.19,792700.0,18.7657,18.7967,18.7502,18.7502,792700.0
2011-05-23 10:20:00,24.19,24.22,24.16,24.21,703400.0,18.7502,18.7734,18.7269,18.7657,703400.0
2011-05-23 10:25:00,24.21,24.21,24.18,24.2,351600.0,18.7657,18.7657,18.7424,18.7579,351600.0
2011-05-23 10:30:00,24.2,24.22,24.19,24.2,556000.0,18.7579,18.7734,18.7502,18.7579,556000.0
2011-05-23 10:35:00,24.2,24.24,24.19,24.22,741900.0,18.7579,18.7889,18.7502,18.7734,741900.0
2011-05-23 10:40:00,24.23,24.23,24.17,24.18,449000.0,18.7812,18.7812,18.7346,18.7424,449000.0
2011-05-23 10:45:00,24.18,24.18,24.13,24.17,672100.0,18.7424,18.7424,18.7036,18.7346,672100.0
2011-05-23 10:50:00,24.16,24.22,24.14,24.22,544800.0,18.7269,18.7734,18.7114,18.7734,544800.0
2011-05-23 10:55:00,24.21,24.24,24.19,24.19,718200.0,18.7657,18.7889,18.7502,18.7502,718200.0
2011-05-23 11:00:00,24.19,24.21,24.17,24.19,601500.0,18.7502,18.7657,18.7346,18.7502,601500.0
2011-05-23 11:05:00,24.19,24.2,24.16,24.18,371000.0,18.7502,18.7579,18.7269,18.7424,371000.0
2011-05-23 11:10:00,24.19,24.2,24.16,24.18,302800.0,18.7502,18.7579,18.7269,18.7424,302800.0
2011-05-23 11:15:00,24.18,24.18,24.14,24.15,852700.0,18.7424,18.7424,18.7114,18.7191,852700.0
2011-05-23 11:20:00,24.15,24.17,24.13,24.16,1093400.0,18.7191,18.7346,18.7036,18.7269,1093400.0
2011-05-23 11:25:00,24.16,24.18,24.15,24.17,276300.0,18.7269,18.7424,18.7191,18.7346,276300.0
2011-05-23 11:30:00,24.17,24.17,24.14,24.15,426600.0,18.7346,18.7346,18.7114,18.7191,426600.0
2011-05-23 11:35:00,24.15,24.15,24.11,24.14,445300.0,18.7191,18.7191,18.6881,18.7114,445300.0
2011-05-23 11:40:00,24.14,24.15,24.11,24.12,535600.0,18.7114,18.7191,18.6881,18.6959,535600.0
2011-05-23 11:45:00,24.11,24.13,24.09,24.1,550600.0,18.6881,18.7036,18.6726,18.6804,550600.0
2011-05-23 11:50:00,24.1,24.13,24.09,24.12,188600.0,18.6804,18.7036,18.6726,18.6959,188600.0
2011-05-23 11:55:00,24.13,24.14,24.11,24.13,271400.0,18.7036,18.7114,18.6881,18.7036,271400.0
2011-05-23 12:00:00,24.13,24.14,24.12,24.12,199900.0,18.7036,18.7114,18.6959,18.6959,199900.0
2011-05-23 12:05:00,24.12,24.15,24.11,24.14,244600.0,18.6959,18.7191,18.6881,18.7114,244600.0
2011-05-23 12:10:00,24.14,24.14,24.1,24.12,651900.0,18.7114,18.7114,18.6804,18.6959,651900.0
2011-05-23 12:15:00,24.12,24.12,24.08,24.1,487700.0,18.6959,18.6959,18.6649,18.6804,487700.0
2011-05-23 12:20:00,24.1,24.11,24.09,24.09,335800.0,18.6804,18.6881,18.6726,18.6726,335800.0
2011-05-23 12:25:00,24.1,24.12,24.09,24.12,388500.0,18.6804,18.6959,18.6726,18.6959,388500.0
2011-05-23 12:30:00,24.12,24.13,24.09,24.1,371100.0,18.6959,18.7036,18.6726,18.6804,371100.0
2011-05-23 12:35:00,24.1,24.1,24.08,24.09,356300.0,18.6804,18.6804,18.6649,18.6726,356300.0
2011-05-23 12:40:00,24.09,24.09,24.07,24.07,204700.0,18.6726,18.6726,18.6571,18.6571,204700.0
2011-05-23 12:45:00,24.07,24.11,24.07,24.09,552400.0,18.6571,18.6881,18.6571,18.6726,552400.0
2011-05-23 12:50:00,24.09,24.12,24.08,24.12,357000.0,18.6726,18.6959,18.6649,18.6959,357000.0
2011-05-23 12:55:00,24.12,24.14,24.11,24.14,286800.0,18.6959,18.7114,18.6881,18.7114,286800.0
2011-05-23 13:00:00,24.14,24.15,24.13,24.13,496100.0,18.7114,18.7191,18.7036,18.7036,496100.0
2011-05-23 13:05:00,24.13,24.14,24.11,24.12,340300.0,18.7036,18.7114,18.6881,18.6959,340300.0
2011-05-23 13:10:00,24.13,24.13,24.11,24.11,373000.0,18.7036,18.7036,18.6881,18.6881,373000.0
2011-05-23 13:15:00,24.12,24.14,24.09,24.11,566600.0,18.6959,18.7114,18.6726,18.6881,566600.0
2011-05-23 13:20:00,24.11,24.14,24.1,24.13,485100.0,18.6881,18.7114,18.6804,18.7036,485100.0
2011-05-23 13:25:00,24.13,24.13,24.09,24.09,713900.0,18.7036,18.7036,18.6726,18.6726,713900.0
2011-05-23 13:30:00,24.09,24.11,24.09,24.1,127800.0,18.6726,18.6881,18.6726,18.6804,127800.0
2011-05-23 13:35:00,24.1,24.13,24.1,24.13,480700.0,18.6804,18.7036,18.6804,18.7036,480700.0
2011-05-23 13:40:00,24.13,24.13,24.1,24.1,198200.0,18.7036,18.7036,18.6804,18.6804,198200.0
2011-05-23 13:45:00,24.1,24.15,24.1,24.15,453900.0,18.6804,18.7191,18.6804,18.7191,453900.0
2011-05-23 13:50:00,24.15,24.16,24.14,24.15,1019700.0,18.7191,18.7269,18.7114,18.7191,1019700.0
2011-05-23 13:55:00,24.14,24.18,24.14,24.18,428900.0,18.7114,18.7424,18.7114,18.7424,428900.0
2011-05-23 14:00:00,24.18,24.19,24.17,24.18,603800.0,18.7424,18.7502,18.7346,18.7424,603800.0
2011-05-23 14:05:00,24.18,24.19,24.16,24.19,421100.0,18.7424,18.7502,18.7269,18.7502,421100.0
2011-05-23 14:10:00,24.19,24.2,24.18,24.19,501200.0,18.7502,18.7579,18.7424,18.7502,501200.0
2011-05-23 14:15:00,24.18,24.19,24.17,24.17,302500.0,18.7424,18.7502,18.7346,18.7346,302500.0
2011-05-23 14:20:00,24.18,24.18,24.17,24.17,237100.0,18.7424,18.7424,18.7346,18.7346,237100.0
2011-05-23 14:25:00,24.18,24.19,24.17,24.17,582000.0,18.7424,18.7502,18.7346,18.7346,582000.0
2011-05-23 14:30:00,24.17,24.17,24.15,24.15,188600.0,18.7346,18.7346,18.7191,18.7191,188600.0
2011-05-23 14:35:00,24.16,24.2,24.15,24.2,514900.0,18.7269,18.7579,18.7191,18.7579,514900.0
2011-05-23 14:40:00,24.2,24.2,24.16,24.18,356600.0,18.7579,18.7579,18.7269,18.7424,356600.0
2011-05-23 14:45:00,24.18,24.2,24.17,24.17,391200.0,18.7424,18.7579,18.7346,18.7346,391200.0
2011-05-23 14:50:00,24.17,24.21,24.16,24.19,609200.0,18.7346,18.7657,18.7269,18.7502,609200.0
2011-05-23 14:55:00,24.19,24.2,24.15,24.15,463800.0,18.7502,18.7579,18.7191,18.7191,463800.0
2011-05-23 15:00:00,24.16,24.18,24.15,24.17,782200.0,18.7269,18.7424,18.7191,18.7346,782200.0
2011-05-23 15:05:00,24.18,24.22,24.17,24.2,725800.0,18.7424,18.7734,18.7346,18.7579,725800.0
2011-05-23 15:10:00,24.2,24.22,24.17,24.2,1121100.0,18.7579,18.7734,18.7346,18.7579,1121100.0
2011-05-23 15:15:00,24.2,24.21,24.16,24.19,663000.0,18.7579,18.7657,18.7269,18.7502,663000.0
2011-05-23 15:20:00,24.19,24.21,24.17,24.17,518100.0,18.7502,18.7657,18.7346,18.7346,518100.0
2011-05-23 15:25:00,24.18,24.18,24.14,24.15,771200.0,18.7424,18.7424,18.7114,18.7191,771200.0
2011-05-23 15:30:00,24.16,24.16,24.13,24.14,711600.0,18.7269,18.7269,18.7036,18.7114,711600.0
2011-05-23 15:35:00,24.13,24.15,24.13,24.13,486600.0,18.7036,18.7191,18.7036,18.7036,486600.0
2011-05-23 15:40:00,24.14,24.15,24.13,24.13,494900.0,18.7114,18.7191,18.7036,18.7036,494900.0
2011-05-23 15:45:00,24.13,24.18,24.12,24.18,1031200.0,18.7036,18.7424,18.6959,18.7424,1031200.0
2011-05-23 15:50:00,24.17,24.18,24.15,24.16,1295500.0,18.7346,18.7424,18.7191,18.7269,1295500.0
2011-05-23 15:55:00,24.16,24.19,24.15,24.17,2369800.0,18.7269,18.7502,18.7191,18.7346,2369800.0
2011-05-24 09:30:00,24.21,24.24,24.12,24.13,1494000.0,18.7657,18.7889,18.6959,18.7036,1494000.0
2011-05-24 09:35:00,24.13,24.17,24.12,24.13,831300.0,18.7036,18.7346,18.6959,18.7036,831300.0
2011-05-24 09:40:00,24.13,24.14,24.09,24.1,822300.0,18.7036,18.7114,18.6726,18.6804,822300.0
2011-05-24 09:45:00,24.11,24.13,24.04,24.05,723200.0,18.6881,18.7036,18.6339,18.6416,723200.0
2011-05-24 09:50:00,24.05,24.09,24.05,24.09,1049000.0,18.6416,18.6726,18.6416,18.6726,1049000.0
2011-05-24 09:55:00,24.09,24.12,24.08,24.12,584300.0,18.6726,18.6959,18.6649,18.6959,584300.0
2011-05-24 10:00:00,24.12,24.17,24.11,24.12,823900.0,18.6959,18.7346,18.6881,18.6959,823900.0
2011-05-24 10:05:00,24.12,24.15,24.1,24.15,410600.0,18.6959,18.7191,18.6804,18.7191,410600.0
2011-05-24 10:10:00,24.14,24.18,24.14,24.17,543100.0,18.7114,18.7424,18.7114,18.7346,543100.0
2011-05-24 10:15:00,24.17,24.23,24.15,24.21,1336800.0,18.7346,18.7812,18.7191,18.7657,1336800.0
2011-05-24 10:20:00,24.2,24.21,24.19,24.2,532300.0,18.7579,18.7657,18.7502,18.7579,532300.0
2011-05-24 10:25:00,24.19,24.2,24.14,24.14,302300.0,18.7502,18.7579,18.7114,18.7114,302300.0
2011-05-24 10:30:00,24.15,24.15,24.1,24.12,459900.0,18.7191,18.7191,18.6804,18.6959,459900.0
2011-05-24 10:35:00,24.11,24.14,24.1,24.11,449200.0,18.6881,18.7114,18.6804,18.6881,449200.0
2011-05-24 10:40:00,24.11,24.12,24.1,24.11,256900.0,18.6881,18.6959,18.6804,18.6881,256900.0
2011-05-24 10:45:00,24.12,24.14,24.11,24.12,401200.0,18.6959,18.7114,18.6881,18.6959,401200.0
2011-05-24 10:50:00,24.12,24.13,24.1,24.11,673800.0,18.6959,18.7036,18.6804,18.6881,673800.0
2011-05-24 10:55:00,24.11,24.18,24.11,24.14,689800.0,18.6881,18.7424,18.6881,18.7114,689800.0
2011-05-24 11:00:00,24.14,24.16,24.13,24.16,576600.0,18.7114,18.7269,18.7036,18.7269,576600.0
2011-05-24 11:05:00,24.16,24.2,24.15,24.2,531500.0,18.7269,18.7579,18.7191,18.7579,531500.0
2011-05-24 11:10:00,24.2,24.21,24.17,24.18,558400.0,18.7579,18.7657,18.7346,18.7424,558400.0
2011-05-24 11:15:00,24.18,24.21,24.18,24.19,894100.0,18.7424,18.7657,18.7424,18.7502,894100.0
2011-05-24 11:20:00,24.19,24.2,24.16,24.17,592900.0,18.7502,18.7579,18.7269,18.7346,592900.0
2011-05-24 11:25:00,24.16,24.17,24.14,24.15,364700.0,18.7269,18.7346,18.7114,18.7191,364700.0
2011-05-24 11:30:00,24.15,24.17,24.14,24.17,286500.0,18.7191,18.7346,18.7114,18.7346,286500.0
2011-05-24 11:35:00,24.16,24.17,24.13,24.13,295800.0,18.7269,18.7346,18.7036,18.7036,295800.0
2011-05-24 11:40:00,24.13,24.14,24.1,24.13,380900.0,18.7036,18.7114,18.6804,18.7036,380900.0
2011-05-24 11:45:00,24.12,24.15,24.12,24.13,408800.0,18.6959,18.7191,18.6959,18.7036,408800.0
2011-05-24 11:50:00,24.13,24.14,24.12,24.14,332100.0,18.7036,18.7114,18.6959,18.7114,332100.0
2011-05-24 11:55:00,24.14,24.14,24.12,24.12,264800.0,18.7114,18.7114,18.6959,18.6959,264800.0
2011-05-24 12:00:00,24.13,24.13,24.1,24.1,690700.0,18.7036,18.7036,18.6804,18.6804,690700.0
2011-05-24 12:05:00,24.1,24.12,24.1,24.11,520500.0,18.6804,18.6959,18.6804,18.6881,520500.0
2011-05-24 12:10:00,24.12,24.14,24.11,24.14,409100.0,18.6959,18.7114,18.6881,18.7114,409100.0
2011-05-24 12:15:00,24.14,24.16,24.13,24.15,1200700.0,18.7114,18.7269,18.7036,18.7191,1200700.0
2011-05-24 12:20:00,24.15,24.17,24.14,24.16,818400.0,18.7191,18.7346,18.7114,18.7269,818400.0
2011-05-24 12:25:00,24.17,24.23,24.15,24.2,1105600.0,18.7346,18.7812,18.7191,18.7579,1105600.0
2011-05-24 12:30:00,24.2,24.21,24.16,24.17,941800.0,18.7579,18.7657,18.7269,18.7346,941800.0
2011-05-24 12:35:00,24.18,24.2,24.18,24.19,198400.0,18.7424,18.7579,18.7424,18.7502,198400.0
2011-05-24 12:40:00,24.18,24.19,24.18,24.19,78800.0,18.7424,18.7502,18.7424,18.7502,78800.0
2011-05-24 12:45:00,24.18,24.19,24.15,24.16,258000.0,18.7424,18.7502,18.7191,18.7269,258000.0
2011-05-24 12:50:00,24.16,24.17,24.15,24.16,138800.0,18.7269,18.7346,18.7191,18.7269,138800.0
2011-05-24 12:55:00,24.15,24.16,24.14,24.15,173900.0,18.7191,18.7269,18.7114,18.7191,173900.0
2011-05-24 13:00:00,24.15,24.17,24.15,24.16,122600.0,18.7191,18.7346,18.7191,18.7269,122600.0
2011-05-24 13:05:00,24.17,24.18,24.15,24.15,178300.0,18.7346,18.7424,18.7191,18.7191,178300.0
2011-05-24 13:10:00,24.17,24.17,24.15,24.15,218100.0,18.7346,18.7346,18.7191,18.7191,218100.0
2011-05-24 13:15:00,24.16,24.16,24.15,24.15,252800.0,18.7269,18.7269,18.7191,18.7191,252800.0
2011-05-24 13:20:00,24.15,24.16,24.15,24.16,112600.0,18.7191,18.7269,18.7191,18.7269,112600.0
2011-05-24 13:25:00,24.15,24.17,24.15,24.15,212200.0,18.7191,18.7346,18.7191,18.7191,212200.0
2011-05-24 13:30:00,24.16,24.16,24.14,24.16,455400.0,18.7269,18.7269,18.7114,18.7269,455400.0
2011-05-24 13:35:00,24.16,24.16,24.14,24.14,150900.0,18.7269,18.7269,18.7114,18.7114,150900.0
2011-05-24 13:40:00,24.14,24.16,24.14,24.16,245800.0,18.7114,18.7269,18.7114,18.7269,245800.0
2011-05-24 13:45:00,24.16,24.18,24.16,24.18,303000.0,18.7269,18.7424,18.7269,18.7424,303000.0
2011-05-24 13:50:00,24.18,24.23,24.17,24.22,624600.0,18.7424,18.7812,18.7346,18.7734,624600.0
2011-05-24 13:55:00,24.22,24.23,24.21,24.23,349800.0,18.7734,18.7812,18.7657,18.7812,349800.0
2011-05-24 14:00:00,24.22,24.25,24.21,24.22,910200.0,18.7734,18.7967,18.7657,18.7734,910200.0
2011-05-24 14:05:00,24.22,24.27,24.21,24.25,789800.0,18.7734,18.8122,18.7657,18.7967,789800.0
2011-05-24 14:10:00,24.25,24.29,24.25,24.27,739800.0,18.7967,18.8277,18.7967,18.8122,739800.0
2011-05-24 14:15:00,24.27,24.27,24.26,24.27,260100.0,18.8122,18.8122,18.8044,18.8122,260100.0
2011-05-24 14:20:00,24.27,24.27,24.26,24.26,188800.0,18.8122,18.8122,18.8044,18.8044,188800.0
2011-05-24 14:25:00,24.27,24.28,24.25,24.27,490400.0,18.8122,18.8199,18.7967,18.8122,490400.0
2011-05-24 14:30:00,24.27,24.27,24.24,24.25,204700.0,18.8122,18.8122,18.7889,18.7967,204700.0
2011-05-24 14:35:00,24.24,24.25,24.23,24.24,205600.0,18.7889,18.7967,18.7812,18.7889,205600.0
2011-05-24 14:40:00,24.23,24.25,24.23,24.23,627600.0,18.7812,18.7967,18.7812,18.7812,627600.0
2011-05-24 14:45:00,24.23,24.25,24.23,24.25,304700.0,18.7812,18.7967,18.7812,18.7967,304700.0
2011-05-24 14:50:00,24.25,24.25,24.24,24.25,183300.0,18.7967,18.7967,18.7889,18.7967,183300.0
2011-05-24 14:55:00,24.25,24.26,24.24,24.26,274700.0,18.7967,18.8044,18.7889,18.8044,274700.0
2011-05-24 15:00:00,24.25,24.27,24.25,24.26,523800.0,18.7967,18.8122,18.7967,18.8044,523800.0
2011-05-24 15:05:00,24.25,24.26,24.23,24.23,286900.0,18.7967,18.8044,18.7812,18.7812,286900.0
2011-05-24 15:10:00,24.23,24.25,24.2,24.23,1093700.0,18.7812,18.7967,18.7579,18.7812,1093700.0
2011-05-24 15:15:00,24.23,24.24,24.23,24.23,164900.0,18.7812,18.7889,18.7812,18.7812,164900.0
2011-05-24 15:20:00,24.23,24.25,24.23,24.23,403500.0,18.7812,18.7967,18.7812,18.7812,403500.0
2011-05-24 15:25:00,24.24,24.25,24.23,24.24,272100.0,18.7889,18.7967,18.7812,18.7889,272100.0
2011-05-24 15:30:00,24.24,24.25,24.2,24.21,911300.0,18.7889,18.7967,18.7579,18.7657,911300.0
2011-05-24 15:35:00,24.21,24.22,24.16,24.17,1445500.0,18.7657,18.7734,18.7269,18.7346,1445500.0
2011-05-24 15:40:00,24.16,24.19,24.16,24.18,590600.0,18.7269,18.7502,18.7269,18.7424,590600.0
2011-05-24 15:45:00,24.18,24.2,24.17,24.18,694700.0,18.7424,18.7579,18.7346,18.7424,694700.0
2011-05-24 15:50:00,24.18,24.21,24.17,24.2,1375400.0,18.7424,18.7657,18.7346,18.7579,1375400.0
2011-05-24 15:55:00,24.19,24.21,24.15,24.15,2384700.0,18.7502,18.7657,18.7191,18.7191,2384700.0
2011-05-25 09:30:00,24.15,24.26,24.15,24.21,1402900.0,18.7191,18.8044,18.7191,18.7657,1402900.0
2011-05-25 09:35:00,24.21,24.3,24.2,24.24,789600.0,18.7657,18.8354,18.7579,18.7889,789600.0
2011-05-25 09:40:00,24.25,24.25,24.2,24.21,658400.0,18.7967,18.7967,18.7579,18.7657,658400.0
2011-05-25 09:45:00,24.22,24.29,24.2,24.28,872700.0,18.7734,18.8277,18.7579,18.8199,872700.0
2011-05-25 09:50:00,24.28,24.28,24.23,24.25,437400.0,18.8199,18.8199,18.7812,18.7967,437400.0
2011-05-25 09:55:00,24.25,24.26,24.21,24.22,504000.0,18.7967,18.8044,18.7657,18.7734,504000.0
2011-05-25 10:00:00,24.21,24.26,24.21,24.22,599200.0,18.7657,18.8044,18.7657,18.7734,599200.0
2011-05-25 10:05:00,24.22,24.24,24.2,24.23,384100.0,18.7734,18.7889,18.7579,18.7812,384100.0
2011-05-25 10:10:00,24.23,24.24,24.2,24.23,321700.0,18.7812,18.7889,18.7579,18.7812,321700.0
2011-05-25 10:15:00,24.22,24.23,24.21,24.21,246500.0,18.7734,18.7812,18.7657,18.7657,246500.0
2011-05-25 10:20:00,24.21,24.25,24.2,24.25,485800.0,18.7657,18.7967,18.7579,18.7967,485800.0
2011-05-25 10:25:00,24.25,24.26,24.23,24.25,857100.0,18.7967,18.8044,18.7812,18.7967,857100.0
2011-05-25 10:30:00,24.25,24.27,24.23,24.26,406000.0,18.7967,18.8122,18.7812,18.8044,406000.0
2011-05-25 10:35:00,24.26,24.31,24.25,24.3,988800.0,18.8044,18.8432,18.7967,18.8354,988800.0
2011-05-25 10:40:00,24.3,24.31,24.27,24.27,434400.0,18.8354,18.8432,18.8122,18.8122,434400.0
2011-05-25 10:45:00,24.28,24.29,24.24,24.24,281900.0,18.8199,18.8277,18.7889,18.7889,281900.0
2011-05-25 10:50:00,24.25,24.25,24.24,24.24,135500.0,18.7967,18.7967,18.7889,18.7889,135500.0
2011-05-25 10:55:00,24.25,24.25,24.21,24.22,350000.0,18.7967,18.7967,18.7657,18.7734,350000.0
2011-05-25 11:00:00,24.21,24.24,24.21,24.24,288500.0,18.7657,18.7889,18.7657,18.7889,288500.0
2011-05-25 11:05:00,24.23,24.26,24.22,24.23,377200.0,18.7812,18.8044,18.7734,18.7812,377200.0
2011-05-25 11:10:00,24.23,24.26,24.22,24.26,239100.0,18.7812,18.8044,18.7734,18.8044,239100.0
2011-05-25 11:15:00,24.26,24.26,24.22,24.22,348900.0,18.8044,18.8044,18.7734,18.7734,348900.0
2011-05-25 11:20:00,24.23,24.26,24.22,24.23,415800.0,18.7812,18.8044,18.7734,18.7812,415800.0
2011-05-25 11:25:00,24.23,24.25,24.23,24.24,289500.0,18.7812,18.7967,18.7812,18.7889,289500.0
2011-05-25 11:30:00,24.25,24.25,24.24,24.25,116900.0,18.7967,18.7967,18.7889,18.7967,116900.0
2011-05-25 11:35:00,24.24,24.28,24.24,24.28,325600.0,18.7889,18.8199,18.7889,18.8199,325600.0
2011-05-25 11:40:00,24.27,24.3,24.27,24.28,203600.0,18.8122,18.8354,18.8122,18.8199,203600.0
2011-05-25 11:45:00,24.29,24.3,24.25,24.26,428100.0,18.8277,18.8354,18.7967,18.8044,428100.0
2011-05-25 11:50:00,24.25,24.27,24.24,24.25,302400.0,18.7967,18.8122,18.7889,18.7967,302400.0
2011-05-25 11:55:00,24.25,24.26,24.24,24.25,221100.0,18.7967,18.8044,18.7889,18.7967,221100.0
2011-05-25 12:00:00,24.25,24.26,24.24,24.26,190300.0,18.7967,18.8044,18.7889,18.8044,190300.0
2011-05-25 12:05:00,24.26,24.29,24.25,24.26,428500.0,18.8044,18.8277,18.7967,18.8044,428500.0
2011-05-25 12:10:00,24.27,24.28,24.25,24.28,450400.0,18.8122,18.8199,18.7967,18.8199,450400.0
2011-05-25 12:15:00,24.28,24.28,24.25,24.28,543100.0,18.8199,18.8199,18.7967,18.8199,543100.0
2011-05-25 12:20:00,24.28,24.29,24.27,24.27,266800.0,18.8199,18.8277,18.8122,18.8122,266800.0
2011-05-25 12:25:00,24.27,24.29,24.26,24.26,309700.0,18.8122,18.8277,18.8044,18.8044,309700.0
2011-05-25 12:30:00,24.27,24.27,24.24,24.25,681900.0,18.8122,18.8122,18.7889,18.7967,681900.0
2011-05-25 12:35:00,24.24,24.25,24.24,24.25,117000.0,18.7889,18.7967,18.7889,18.7967,117000.0
2011-05-25 12:40:00,24.25,24.25,24.22,24.25,364100.0,18.7967,18.7967,18.7734,18.7967,364100.0
2011-05-25 12:45:00,24.25,24.25,24.23,24.24,164600.0,18.7967,18.7967,18.7812,18.7889,164600.0
2011-05-25 12:50:00,24.24,24.25,24.23,24.23,254900.0,18.7889,18.7967,18.7812,18.7812,254900.0
2011-05-25 12:55:00,24.23,24.25,24.23,24.23,289900.0,18.7812,18.7967,18.7812,18.7812,289900.0
2011-05-25 13:00:00,24.23,24.25,24.22,24.23,349000.0,18.7812,18.7967,18.7734,18.7812,349000.0
2011-05-25 13:05:00,24.24,24.24,24.22,24.22,187600.0,18.7889,18.7889,18.7734,18.7734,187600.0
2011-05-25 13:10:00,24.22,24.24,24.21,24.24,355200.0,18.7734,18.7889,18.7657,18.7889,355200.0
2011-05-25 13:15:00,24.24,24.24,24.22,24.22,165800.0,18.7889,18.7889,18.7734,18.7734,165800.0
2011-05-25 13:20:00,24.22,24.24,24.22,24.23,284000.0,18.7734,18.7889,18.7734,18.7812,284000.0
2011-05-25 13:25:00,24.23,24.23,24.21,24.23,410500.0,18.7812,18.7812,18.7657,18.7812,410500.0
2011-05-25 13:30:00,24.23,24.24,24.22,24.22,224500.0,18.7812,18.7889,18.7734,18.7734,224500.0
2011-05-25 13:35:00,24.22,24.23,24.21,24.21,225200.0,18.7734,18.7812,18.7657,18.7657,225200.0
2011-05-25 13:40:00,24.21,24.24,24.21,24.24,304800.0,18.7657,18.7889,18.7657,18.7889,304800.0
2011-05-25 13:45:00,24.23,24.24,24.21,24.21,218400.0,18.7812,18.7889,18.7657,18.7657,218400.0
2011-05-25 13:50:00,24.21,24.22,24.21,24.21,101800.0,18.7657,18.7734,18.7657,18.7657,101800.0
2011-05-25 13:55:00,24.21,24.22,24.21,24.21,85300.0,18.7657,18.7734,18.7657,18.7657,85300.0
2011-05-25 14:00:00,24.21,24.22,24.2,24.2,620100.0,18.7657,18.7734,18.7579,18.7579,620100.0
2011-05-25 14:05:00,24.19,24.2,24.17,24.2,482200.0,18.7502,18.7579,18.7346,18.7579,482200.0
2011-05-25 14:10:00,24.2,24.2,24.19,24.2,97700.0,18.7579,18.7579,18.7502,18.7579,97700.0
2011-05-25 14:15:00,24.2,24.23,24.19,24.22,389800.0,18.7579,18.7812,18.7502,18.7734,389800.0
2011-05-25 14:20:00,24.23,24.23,24.2,24.22,465300.0,18.7812,18.7812,18.7579,18.7734,465300.0
2011-05-25 14:25:00,24.23,24.25,24.22,24.24,214600.0,18.7812,18.7967,18.7734,18.7889,214600.0
2011-05-25 14:30:00,24.25,24.25,24.24,24.24,121100.0,18.7967,18.7967,18.7889,18.7889,121100.0
2011-05-25 14:35:00,24.25,24.25,24.23,24.24,197600.0,18.7967,18.7967,18.7812,18.7889,197600.0
2011-05-25 14:40:00,24.24,24.24,24.22,24.22,233200.0,18.7889,18.7889,18.7734,18.7734,233200.0
2011-05-25 14:45:00,24.23,24.23,24.22,24.23,90500.0,18.7812,18.7812,18.7734,18.7812,90500.0
2011-05-25 14:50:00,24.23,24.24,24.22,24.22,244800.0,18.7812,18.7889,18.7734,18.7734,244800.0
2011-05-25 14:55:00,24.23,24.24,24.22,24.24,206600.0,18.7812,18.7889,18.7734,18.7889,206600.0
2011-05-25 15:00:00,24.23,24.27,24.23,24.27,523000.0,18.7812,18.8122,18.7812,18.8122,523000.0
2011-05-25 15:05:00,24.27,24.31,24.26,24.28,638500.0,18.8122,18.8432,18.8044,18.8199,638500.0
2011-05-25 15:10:00,24.28,24.31,24.28,24.3,625500.0,18.8199,18.8432,18.8199,18.8354,625500.0
2011-05-25 15:15:00,24.3,24.31,24.29,24.3,303500.0,18.8354,18.8432,18.8277,18.8354,303500.0
2011-05-25 15:20:00,24.29,24.3,24.28,24.28,217700.0,18.8277,18.8354,18.8199,18.8199,217700.0
2011-05-25 15:25:00,24.28,24.29,24.27,24.27,268300.0,18.8199,18.8277,18.8122,18.8122,268300.0
2011-05-25 15:30:00,24.27,24.28,24.26,24.26,257000.0,18.8122,18.8199,18.8044,18.8044,257000.0
2011-05-25 15:35:00,24.27,24.27,24.23,24.23,609300.0,18.8122,18.8122,18.7812,18.7812,609300.0
2011-05-25 15:40:00,24.23,24.27,24.23,24.26,821900.0,18.7812,18.8122,18.7812,18.8044,821900.0
2011-05-25 15:45:00,24.26,24.27,24.23,24.25,1029600.0,18.8044,18.8122,18.7812,18.7967,1029600.0
2011-05-25 15:50:00,24.24,24.25,24.22,24.24,636500.0,18.7889,18.7967,18.7734,18.7889,636500.0
2011-05-25 15:55:00,24.24,24.24,24.18,24.2,1495000.0,18.7889,18.7889,18.7424,18.7579,1495000.0
2011-05-26 09:30:00,24.36,24.45,24.32,24.44,3684200.0,18.8819,18.9517,18.8509,18.9439,3684200.0
2011-05-26 09:35:00,24.44,24.75,24.42,24.6,3278900.0,18.9439,19.1842,18.9284,19.068,3278900.0
2011-05-26 09:40:00,24.6,24.61,24.48,24.54,2107100.0,19.068,19.0757,18.9749,19.0214,2107100.0
2011-05-26 09:45:00,24.54,24.64,24.52,24.63,1506100.0,19.0214,19.099,19.0059,19.0912,1506100.0
2011-05-26 09:50:00,24.64,24.64,24.56,24.56,1986800.0,19.099,19.099,19.0369,19.0369,1986800.0
2011-05-26 09:55:00,24.56,24.59,24.52,24.59,1429900.0,19.0369,19.0602,19.0059,19.0602,1429900.0
2011-05-26 10:00:00,24.59,24.64,24.58,24.64,1511800.0,19.0602,19.099,19.0524,19.099,1511800.0
2011-05-26 10:05:00,24.64,24.71,24.61,24.69,1240200.0,19.099,19.1532,19.0757,19.1377,1240200.0
2011-05-26 10:10:00,24.68,24.72,24.65,24.66,1374400.0,19.13,19.161,19.1067,19.1145,1374400.0
2011-05-26 10:15:00,24.67,24.67,24.61,24.62,1067100.0,19.1222,19.1222,19.0757,19.0835,1067100.0
2011-05-26 10:20:00,24.62,24.66,24.61,24.65,1183900.0,19.0835,19.1145,19.0757,19.1067,1183900.0
2011-05-26 10:25:00,24.65,24.67,24.64,24.66,1196800.0,19.1067,19.1222,19.099,19.1145,1196800.0
2011-05-26 10:30:00,24.67,24.67,24.64,24.64,1324900.0,19.1222,19.1222,19.099,19.099,1324900.0
2011-05-26 10:35:00,24.64,24.67,24.63,24.65,808800.0,19.099,19.1222,19.0912,19.1067,808800.0
2011-05-26 10:40:00,24.65,24.66,24.58,24.58,615200.0,19.1067,19.1145,19.0524,19.0524,615200.0
2011-05-26 10:45:00,24.58,24.62,24.55,24.59,881300.0,19.0524,19.0835,19.0292,19.0602,881300.0
2011-05-26 10:50:00,24.59,24.61,24.58,24.59,870300.0,19.0602,19.0757,19.0524,19.0602,870300.0
2011-05-26 10:55:00,24.59,24.61,24.53,24.61,998600.0,19.0602,19.0757,19.0137,19.0757,998600.0
2011-05-26 11:00:00,24.61,24.74,24.6,24.74,2951000.0,19.0757,19.1765,19.068,19.1765,2951000.0
2011-05-26 11:05:00,24.73,24.77,24.7,24.71,1388900.0,19.1687,19.1997,19.1455,19.1532,1388900.0
2011-05-26 11:10:00,24.71,24.71,24.67,24.68,507500.0,19.1532,19.1532,19.1222,19.13,507500.0
2011-05-26 11:15:00,24.69,24.75,24.68,24.75,633600.0,19.1377,19.1842,19.13,19.1842,633600.0
2011-05-26 11:20:00,24.75,24.8,24.74,24.8,843000.0,19.1842,19.223,19.1765,19.223,843000.0
2011-05-26 11:25:00,24.8,24.81,24.79,24.8,618200.0,19.223,19.2307,19.2152,19.223,618200.0
2011-05-26 11:30:00,24.81,24.85,24.8,24.84,1612100.0,19.2307,19.2617,19.223,19.254,1612100.0
2011-05-26 11:35:00,24.84,24.86,24.78,24.8,1272600.0,19.254,19.2695,19.2075,19.223,1272600.0
2011-05-26 11:40:00,24.79,24.84,24.78,24.84,605800.0,19.2152,19.254,19.2075,19.254,605800.0
2011-05-26 11:45:00,24.84,24.84,24.78,24.79,538500.0,19.254,19.254,19.2075,19.2152,538500.0
2011-05-26 11:50:00,24.78,24.79,24.74,24.74,1280100.0,19.2075,19.2152,19.1765,19.1765,1280100.0
2011-05-26 11:55:00,24.75,24.75,24.73,24.73,581600.0,19.1842,19.1842,19.1687,19.1687,581600.0
2011-05-26 12:00:00,24.73,24.74,24.71,24.71,312400.0,19.1687,19.1765,19.1532,19.1532,312400.0
2011-05-26 12:05:00,24.71,24.72,24.69,24.7,807700.0,19.1532,19.161,19.1377,19.1455,807700.0
2011-05-26 12:10:00,24.7,24.73,24.69,24.72,726800.0,19.1455,19.1687,19.1377,19.161,726800.0
2011-05-26 12:15:00,24.71,24.72,24.7,24.71,449500.0,19.1532,19.161,19.1455,19.1532,449500.0
2011-05-26 12:20:00,24.71,24.76,24.71,24.75,836600.0,19.1532,19.192,19.1532,19.1842,836600.0
2011-05-26 12:25:00,24.75,24.76,24.75,24.76,332300.0,19.1842,19.192,19.1842,19.192,332300.0
2011-05-26 12:30:00,24.76,24.76,24.75,24.75,250300.0,19.192,19.192,19.1842,19.1842,250300.0
2011-05-26 12:35:00,24.75,24.78,24.75,24.78,487400.0,19.1842,19.2075,19.1842,19.2075,487400.0
2011-05-26 12:40:00,24.78,24.82,24.77,24.82,512200.0,19.2075,19.2385,19.1997,19.2385,512200.0
2011-05-26 12:45:00,24.82,24.83,24.8,24.82,719000.0,19.2385,19.2462,19.223,19.2385,719000.0
2011-05-26 12:50:00,24.83,24.84,24.82,24.84,533700.0,19.2462,19.254,19.2385,19.254,533700.0
2011-05-26 12:55:00,24.83,24.84,24.78,24.79,645100.0,19.2462,19.254,19.2075,19.2152,645100.0
2011-05-26 13:00:00,24.79,24.83,24.77,24.83,681400.0,19.2152,19.2462,19.1997,19.2462,681400.0
2011-05-26 13:05:00,24.83,24.83,24.79,24.8,565200.0,19.2462,19.2462,19.2152,19.223,565200.0
2011-05-26 13:10:00,24.8,24.81,24.77,24.8,515200.0,19.223,19.2307,19.1997,19.223,515200.0
2011-05-26 13:15:00,24.8,24.84,24.8,24.81,519000.0,19.223,19.254,19.223,19.2307,519000.0
2011-05-26 13:20:00,24.82,24.83,24.8,24.82,576500.0,19.2385,19.2462,19.223,19.2385,576500.0
2011-05-26 13:25:00,24.83,24.84,24.82,24.84,325700.0,19.2462,19.254,19.2385,19.254,325700.0
2011-05-26 13:30:00,24.83,24.83,24.75,24.78,787000.0,19.2462,19.2462,19.1842,19.2075,787000.0
2011-05-26 13:35:00,24.78,24.78,24.76,24.77,197700.0,19.2075,19.2075,19.192,19.1997,197700.0
2011-05-26 13:40:00,24.76,24.78,24.76,24.78,554400.0,19.192,19.2075,19.192,19.2075,554400.0
2011-05-26 13:45:00,24.77,24.8,24.77,24.8,360600.0,19.1997,19.223,19.1997,19.223,360600.0
2011-05-26 13:50:00,24.79,24.83,24.79,24.8,706300.0,19.2152,19.2462,19.2152,19.223,706300.0
2011-05-26 13:55:00,24.8,24.82,24.8,24.82,268800.0,19.223,19.2385,19.223,19.2385,268800.0
2011-05-26 14:00:00,24.82,24.84,24.81,24.84,482200.0,19.2385,19.254,19.2307,19.254,482200.0
2011-05-26 14:05:00,24.84,24.84,24.81,24.82,377100.0,19.254,19.254,19.2307,19.2385,377100.0
2011-05-26 14:10:00,24.82,24.83,24.81,24.83,501200.0,19.2385,19.2462,19.2307,19.2462,501200.0
2011-05-26 14:15:00,24.82,24.83,24.82,24.83,192100.0,19.2385,19.2462,19.2385,19.2462,192100.0
2011-05-26 14:20:00,24.83,24.84,24.8,24.82,1026400.0,19.2462,19.254,19.223,19.2385,1026400.0
2011-05-26 14:25:00,24.82,24.87,24.82,24.84,802800.0,19.2385,19.2772,19.2385,19.254,802800.0
2011-05-26 14:30:00,24.84,24.87,24.83,24.86,486300.0,19.254,19.2772,19.2462,19.2695,486300.0
2011-05-26 14:35:00,24.86,24.88,24.85,24.86,763400.0,19.2695,19.285,19.2617,19.2695,763400.0
2011-05-26 14:40:00,24.86,24.87,24.83,24.84,630900.0,19.2695,19.2772,19.2462,19.254,630900.0
2011-05-26 14:45:00,24.84,24.84,24.83,24.84,175100.0,19.254,19.254,19.2462,19.254,175100.0
2011-05-26 14:50:00,24.84,24.84,24.79,24.8,450200.0,19.254,19.254,19.2152,19.223,450200.0
2011-05-26 14:55:00,24.8,24.83,24.79,24.82,394800.0,19.223,19.2462,19.2152,19.2385,394800.0
2011-05-26 15:00:00,24.82,24.83,24.8,24.8,347000.0,19.2385,19.2462,19.223,19.223,347000.0
2011-05-26 15:05:00,24.8,24.81,24.75,24.75,827800.0,19.223,19.2307,19.1842,19.1842,827800.0
2011-05-26 15:10:00,24.76,24.77,24.74,24.77,759400.0,19.192,19.1997,19.1765,19.1997,759400.0
2011-05-26 15:15:00,24.76,24.78,24.76,24.78,405700.0,19.192,19.2075,19.192,19.2075,405700.0
2011-05-26 15:20:00,24.78,24.78,24.75,24.76,1011800.0,19.2075,19.2075,19.1842,19.192,1011800.0
2011-05-26 15:25:00,24.76,24.77,24.76,24.76,205200.0,19.192,19.1997,19.192,19.192,205200.0
2011-05-26 15:30:00,24.76,24.78,24.73,24.73,1605700.0,19.192,19.2075,19.1687,19.1687,1605700.0
2011-05-26 15:35:00,24.74,24.76,24.73,24.75,1039000.0,19.1765,19.192,19.1687,19.1842,1039000.0
2011-05-26 15:40:00,24.76,24.78,24.75,24.78,764800.0,19.192,19.2075,19.1842,19.2075,764800.0
2011-05-26 15:45:00,24.77,24.78,24.73,24.75,1118100.0,19.1997,19.2075,19.1687,19.1842,1118100.0
2011-05-26 15:50:00,24.75,24.75,24.73,24.73,1444500.0,19.1842,19.1842,19.1687,19.1687,1444500.0
2011-05-26 15:55:00,24.73,24.73,24.66,24.67,3689500.0,19.1687,19.1687,19.1145,19.1222,3689500.0
2011-05-27 09:30:00,24.67,24.78,24.65,24.75,2727200.0,19.1222,19.2075,19.1067,19.1842,2727200.0
2011-05-27 09:35:00,24.76,24.78,24.7,24.71,729500.0,19.192,19.2075,19.1455,19.1532,729500.0
2011-05-27 09:40:00,24.7,24.73,24.7,24.73,493600.0,19.1455,19.1687,19.1455,19.1687,493600.0
2011-05-27 09:45:00,24.73,24.73,24.7,24.7,1062000.0,19.1687,19.1687,19.1455,19.1455,1062000.0
2011-05-27 09:50:00,24.7,24.72,24.69,24.71,1258400.0,19.1455,19.161,19.1377,19.1532,1258400.0
2011-05-27 09:55:00,24.7,24.71,24.69,24.7,377700.0,19.1455,19.1532,19.1377,19.1455,377700.0
2011-05-27 10:00:00,24.7,24.7,24.65,24.68,1759900.0,19.1455,19.1455,19.1067,19.13,1759900.0
2011-05-27 10:05:00,24.68,24.7,24.68,24.7,647800.0,19.13,19.1455,19.13,19.1455,647800.0
2011-05-27 10:10:00,24.7,24.71,24.67,24.68,1265400.0,19.1455,19.1532,19.1222,19.13,1265400.0
2011-05-27 10:15:00,24.68,24.71,24.67,24.71,509600.0,19.13,19.1532,19.1222,19.1532,509600.0
2011-05-27 10:20:00,24.71,24.72,24.7,24.7,1138600.0,19.1532,19.161,19.1455,19.1455,1138600.0
2011-05-27 10:25:00,24.7,24.75,24.7,24.74,666800.0,19.1455,19.1842,19.1455,19.1765,666800.0
2011-05-27 10:30:00,24.74,24.75,24.72,24.73,438700.0,19.1765,19.1842,19.161,19.1687,438700.0
2011-05-27 10:35:00,24.73,24.74,24.72,24.73,311400.0,19.1687,19.1765,19.161,19.1687,311400.0
2011-05-27 10:40:00,24.73,24.74,24.72,24.74,307700.0,19.1687,19.1765,19.161,19.1765,307700.0
2011-05-27 10:45:00,24.74,24.74,24.73,24.74,143200.0,19.1765,19.1765,19.1687,19.1765,143200.0
2011-05-27 10:50:00,24.73,24.76,24.73,24.74,795000.0,19.1687,19.192,19.1687,19.1765,795000.0
2011-05-27 10:55:00,24.75,24.77,24.74,24.77,382700.0,19.1842,19.1997,19.1765,19.1997,382700.0
2011-05-27 11:00:00,24.76,24.77,24.75,24.77,456200.0,19.192,19.1997,19.1842,19.1997,456200.0
2011-05-27 11:05:00,24.77,24.79,24.76,24.79,511000.0,19.1997,19.2152,19.192,19.2152,511000.0
2011-05-27 11:10:00,24.78,24.81,24.76,24.77,1232600.0,19.2075,19.2307,19.192,19.1997,1232600.0
2011-05-27 11:15:00,24.77,24.77,24.75,24.75,556400.0,19.1997,19.1997,19.1842,19.1842,556400.0
2011-05-27 11:20:00,24.76,24.78,24.75,24.75,649800.0,19.192,19.2075,19.1842,19.1842,649800.0
2011-05-27 11:25:00,24.76,24.76,24.74,24.75,546300.0,19.192,19.192,19.1765,19.1842,546300.0
2011-05-27 11:30:00,24.76,24.76,24.75,24.75,201100.0,19.192,19.192,19.1842,19.1842,201100.0
2011-05-27 11:35:00,24.76,24.76,24.73,24.74,568800.0,19.192,19.192,19.1687,19.1765,568800.0
2011-05-27 11:40:00,24.73,24.79,24.73,24.79,476600.0,19.1687,19.2152,19.1687,19.2152,476600.0
2011-05-27 11:45:00,24.79,24.79,24.78,24.78,138500.0,19.2152,19.2152,19.2075,19.2075,138500.0
2011-05-27 11:50:00,24.79,24.79,24.76,24.76,216100.0,19.2152,19.2152,19.192,19.192,216100.0
2011-05-27 11:55:00,24.77,24.77,24.76,24.77,206700.0,19.1997,19.1997,19.192,19.1997,206700.0
2011-05-27 12:00:00,24.77,24.77,24.75,24.75,364500.0,19.1997,19.1997,19.1842,19.1842,364500.0
2011-05-27 12:05:00,24.75,24.76,24.75,24.76,197000.0,19.1842,19.192,19.1842,19.192,197000.0
2011-05-27 12:10:00,24.75,24.8,24.75,24.78,924500.0,19.1842,19.223,19.1842,19.2075,924500.0
2011-05-27 12:15:00,24.79,24.8,24.78,24.8,144800.0,19.2152,19.223,19.2075,19.223,144800.0
2011-05-27 12:20:00,24.8,24.8,24.79,24.8,147700.0,19.223,19.223,19.2152,19.223,147700.0
2011-05-27 12:25:00,24.8,24.8,24.79,24.8,156700.0,19.223,19.223,19.2152,19.223,156700.0
2011-05-27 12:30:00,24.8,24.83,24.79,24.83,400800.0,19.223,19.2462,19.2152,19.2462,400800.0
2011-05-27 12:35:00,24.83,24.84,24.82,24.84,227500.0,19.2462,19.254,19.2385,19.254,227500.0
2011-05-27 12:40:00,24.84,24.85,24.83,24.85,298300.0,19.254,19.2617,19.2462,19.2617,298300.0
2011-05-27 12:45:00,24.85,24.88,24.84,24.87,920300.0,19.2617,19.285,19.254,19.2772,920300.0
2011-05-27 12:50:00,24.87,24.87,24.84,24.85,885700.0,19.2772,19.2772,19.254,19.2617,885700.0
2011-05-27 12:55:00,24.86,24.87,24.85,24.87,334000.0,19.2695,19.2772,19.2617,19.2772,334000.0
2011-05-27 13:00:00,24.86,24.87,24.84,24.86,510200.0,19.2695,19.2772,19.254,19.2695,510200.0
2011-05-27 13:05:00,24.86,24.86,24.85,24.86,179800.0,19.2695,19.2695,19.2617,19.2695,179800.0
2011-05-27 13:10:00,24.86,24.86,24.81,24.81,529200.0,19.2695,19.2695,19.2307,19.2307,529200.0
2011-05-27 13:15:00,24.82,24.85,24.81,24.84,766800.0,19.2385,19.2617,19.2307,19.254,766800.0
2011-05-27 13:20:00,24.84,24.85,24.83,24.85,565900.0,19.254,19.2617,19.2462,19.2617,565900.0
2011-05-27 13:25:00,24.84,24.86,24.84,24.86,433600.0,19.254,19.2695,19.254,19.2695,433600.0
2011-05-27 13:30:00,24.86,24.87,24.82,24.83,344500.0,19.2695,19.2772,19.2385,19.2462,344500.0
2011-05-27 13:35:00,24.83,24.83,24.79,24.81,325800.0,19.2462,19.2462,19.2152,19.2307,325800.0
2011-05-27 13:40:00,24.8,24.86,24.8,24.85,845700.0,19.223,19.2695,19.223,19.2617,845700.0
2011-05-27 13:45:00,24.85,24.86,24.85,24.85,311400.0,19.2617,19.2695,19.2617,19.2617,311400.0
2011-05-27 13:50:00,24.85,24.9,24.85,24.89,1072300.0,19.2617,19.3005,19.2617,19.2927,1072300.0
2011-05-27 13:55:00,24.89,24.9,24.89,24.89,380800.0,19.2927,19.3005,19.2927,19.2927,380800.0
2011-05-27 14:00:00,24.89,24.9,24.84,24.84,480400.0,19.2927,19.3005,19.254,19.254,480400.0
2011-05-27 14:05:00,24.84,24.87,24.83,24.85,568100.0,19.254,19.2772,19.2462,19.2617,568100.0
2011-05-27 14:10:00,24.85,24.86,24.83,24.85,344100.0,19.2617,19.2695,19.2462,19.2617,344100.0
2011-05-27 14:15:00,24.85,24.86,24.84,24.84,358700.0,19.2617,19.2695,19.254,19.254,358700.0
2011-05-27 14:20:00,24.84,24.85,24.84,24.84,143600.0,19.254,19.2617,19.254,19.254,143600.0
2011-05-27 14:25:00,24.84,24.85,24.84,24.84,193300.0,19.254,19.2617,19.254,19.254,193300.0
2011-05-27 14:30:00,24.84,24.88,24.84,24.87,518100.0,19.254,19.285,19.254,19.2772,518100.0
2011-05-27 14:35:00,24.87,24.87,24.85,24.85,121700.0,19.2772,19.2772,19.2617,19.2617,121700.0
2011-05-27 14:40:00,24.85,24.87,24.85,24.85,674000.0,19.2617,19.2772,19.2617,19.2617,674000.0
2011-05-27 14:45:00,24.86,24.86,24.81,24.82,728500.0,19.2695,19.2695,19.2307,19.2385,728500.0
2011-05-27 14:50:00,24.81,24.82,24.8,24.8,596300.0,19.2307,19.2385,19.223,19.223,596300.0
2011-05-27 14:55:00,24.8,24.82,24.79,24.8,422100.0,19.223,19.2385,19.2152,19.223,422100.0
2011-05-27 15:00:00,24.81,24.81,24.79,24.81,488500.0,19.2307,19.2307,19.2152,19.2307,488500.0
2011-05-27 15:05:00,24.8,24.83,24.8,24.82,436800.0,19.223,19.2462,19.223,19.2385,436800.0
2011-05-27 15:10:00,24.83,24.86,24.82,24.85,976100.0,19.2462,19.2695,19.2385,19.2617,976100.0
2011-05-27 15:15:00,24.84,24.85,24.84,24.85,353500.0,19.254,19.2617,19.254,19.2617,353500.0
2011-05-27 15:20:00,24.84,24.86,24.84,24.86,262700.0,19.254,19.2695,19.254,19.2695,262700.0
2011-05-27 15:25:00,24.86,24.86,24.83,24.84,578700.0,19.2695,19.2695,19.2462,19.254,578700.0
2011-05-27 15:30:00,24.84,24.84,24.79,24.81,2455500.0,19.254,19.254,19.2152,19.2307,2455500.0
2011-05-27 15:35:00,24.81,24.82,24.79,24.79,1030000.0,19.2307,19.2385,19.2152,19.2152,1030000.0
2011-05-27 15:40:00,24.79,24.79,24.78,24.79,228700.0,19.2152,19.2152,19.2075,19.2152,228700.0
2011-05-27 15:45:00,24.79,24.81,24.78,24.8,578300.0,19.2152,19.2307,19.2075,19.223,578300.0
2011-05-27 15:50:00,24.79,24.8,24.75,24.76,1003800.0,19.2152,19.223,19.1842,19.192,1003800.0
2011-05-27 15:55:00,24.76,24.77,24.75,24.76,1693600.0,19.192,19.1997,19.1842,19.192,1693600.0
2011-05-31 09:30:00,24.98,25.06,24.94,25.03,2192600.0,19.3625,19.4245,19.3315,19.4013,2192600.0
2011-05-31 09:35:00,25.03,25.04,24.87,24.88,2020300.0,19.4013,19.409,19.2772,19.285,2020300.0
2011-05-31 09:40:00,24.87,24.92,24.82,24.83,1726300.0,19.2772,19.316,19.2385,19.2462,1726300.0
2011-05-31 09:45:00,24.82,24.88,24.8,24.84,763100.0,19.2385,19.285,19.223,19.254,763100.0
2011-05-31 09:50:00,24.84,24.88,24.82,24.83,525600.0,19.254,19.285,19.2385,19.2462,525600.0
2011-05-31 09:55:00,24.84,24.88,24.83,24.84,460200.0,19.254,19.285,19.2462,19.254,460200.0
2011-05-31 10:00:00,24.84,24.85,24.82,24.83,634700.0,19.254,19.2617,19.2385,19.2462,634700.0
2011-05-31 10:05:00,24.82,24.84,24.8,24.83,785600.0,19.2385,19.254,19.223,19.2462,785600.0
2011-05-31 10:10:00,24.83,24.86,24.82,24.83,534700.0,19.2462,19.2695,19.2385,19.2462,534700.0
2011-05-31 10:15:00,24.84,24.85,24.82,24.84,331900.0,19.254,19.2617,19.2385,19.254,331900.0
2011-05-31 10:20:00,24.85,24.86,24.8,24.81,755300.0,19.2617,19.2695,19.223,19.2307,755300.0
2011-05-31 10:25:00,24.82,24.82,24.78,24.79,517700.0,19.2385,19.2385,19.2075,19.2152,517700.0
2011-05-31 10:30:00,24.79,24.8,24.77,24.77,368500.0,19.2152,19.223,19.1997,19.1997,368500.0
2011-05-31 10:35:00,24.78,24.79,24.76,24.77,726000.0,19.2075,19.2152,19.192,19.1997,726000.0
2011-05-31 10:40:00,24.78,24.82,24.78,24.8,420300.0,19.2075,19.2385,19.2075,19.223,420300.0
2011-05-31 10:45:00,24.81,24.82,24.8,24.82,675100.0,19.2307,19.2385,19.223,19.2385,675100.0
2011-05-31 10:50:00,24.81,24.82,24.76,24.78,946700.0,19.2307,19.2385,19.192,19.2075,946700.0
2011-05-31 10:55:00,24.78,24.79,24.75,24.75,1516500.0,19.2075,19.2152,19.1842,19.1842,1516500.0
2011-05-31 11:00:00,24.75,24.76,24.72,24.72,418500.0,19.1842,19.192,19.161,19.161,418500.0
2011-05-31 11:05:00,24.72,24.74,24.7,24.71,816100.0,19.161,19.1765,19.1455,19.1532,816100.0
2011-05-31 11:10:00,24.7,24.73,24.7,24.73,470200.0,19.1455,19.1687,19.1455,19.1687,470200.0
2011-05-31 11:15:00,24.73,24.74,24.72,24.74,203700.0,19.1687,19.1765,19.161,19.1765,203700.0
2011-05-31 11:20:00,24.73,24.8,24.73,24.74,474600.0,19.1687,19.223,19.1687,19.1765,474600.0
2011-05-31 11:25:00,24.75,24.75,24.72,24.75,348400.0,19.1842,19.1842,19.161,19.1842,348400.0
2011-05-31 11:30:00,24.75,24.78,24.74,24.78,560100.0,19.1842,19.2075,19.1765,19.2075,560100.0
2011-05-31 11:35:00,24.78,24.8,24.74,24.75,601300.0,19.2075,19.223,19.1765,19.1842,601300.0
2011-05-31 11:40:00,24.74,24.76,24.73,24.75,541500.0,19.1765,19.192,19.1687,19.1842,541500.0
2011-05-31 11:45:00,24.74,24.75,24.74,24.75,108600.0,19.1765,19.1842,19.1765,19.1842,108600.0
2011-05-31 11:50:00,24.75,24.75,24.74,24.75,178800.0,19.1842,19.1842,19.1765,19.1842,178800.0
2011-05-31 11:55:00,24.75,24.75,24.72,24.73,414200.0,19.1842,19.1842,19.161,19.1687,414200.0
2011-05-31 12:00:00,24.73,24.73,24.7,24.73,567900.0,19.1687,19.1687,19.1455,19.1687,567900.0
2011-05-31 12:05:00,24.73,24.74,24.72,24.73,242800.0,19.1687,19.1765,19.161,19.1687,242800.0
2011-05-31 12:10:00,24.74,24.74,24.72,24.73,136500.0,19.1765,19.1765,19.161,19.1687,136500.0
2011-05-31 12:15:00,24.72,24.73,24.72,24.73,131400.0,19.161,19.1687,19.161,19.1687,131400.0
2011-05-31 12:20:00,24.73,24.77,24.73,24.77,209500.0,19.1687,19.1997,19.1687,19.1997,209500.0
2011-05-31 12:25:00,24.77,24.78,24.76,24.77,195800.0,19.1997,19.2075,19.192,19.1997,195800.0
2011-05-31 12:30:00,24.77,24.77,24.73,24.74,339900.0,19.1997,19.1997,19.1687,19.1765,339900.0
2011-05-31 12:35:00,24.73,24.75,24.73,24.74,182500.0,19.1687,19.1842,19.1687,19.1765,182500.0
2011-05-31 12:40:00,24.75,24.76,24.74,24.75,281900.0,19.1842,19.192,19.1765,19.1842,281900.0
2011-05-31 12:45:00,24.76,24.76,24.75,24.76,72800.0,19.192,19.192,19.1842,19.192,72800.0
2011-05-31 12:50:00,24.75,24.78,24.75,24.76,370500.0,19.1842,19.2075,19.1842,19.192,370500.0
2011-05-31 12:55:00,24.77,24.77,24.75,24.75,244300.0,19.1997,19.1997,19.1842,19.1842,244300.0
2011-05-31 13:00:00,24.75,24.78,24.75,24.77,237800.0,19.1842,19.2075,19.1842,19.1997,237800.0
2011-05-31 13:05:00,24.78,24.8,24.77,24.8,168100.0,19.2075,19.223,19.1997,19.223,168100.0
2011-05-31 13:10:00,24.8,24.81,24.79,24.8,183800.0,19.223,19.2307,19.2152,19.223,183800.0
2011-05-31 13:15:00,24.81,24.82,24.8,24.81,271200.0,19.2307,19.2385,19.223,19.2307,271200.0
2011-05-31 13:20:00,24.82,24.85,24.81,24.85,340800.0,19.2385,19.2617,19.2307,19.2617,340800.0
2011-05-31 13:25:00,24.84,24.86,24.84,24.85,136000.0,19.254,19.2695,19.254,19.2617,136000.0
2011-05-31 13:30:00,24.84,24.85,24.82,24.83,734500.0,19.254,19.2617,19.2385,19.2462,734500.0
2011-05-31 13:35:00,24.83,24.86,24.83,24.86,508000.0,19.2462,19.2695,19.2462,19.2695,508000.0
2011-05-31 13:40:00,24.85,24.87,24.83,24.86,1562500.0,19.2617,19.2772,19.2462,19.2695,1562500.0
2011-05-31 13:45:00,24.87,24.9,24.86,24.89,497100.0,19.2772,19.3005,19.2695,19.2927,497100.0
2011-05-31 13:50:00,24.89,24.94,24.89,24.91,566700.0,19.2927,19.3315,19.2927,19.3082,566700.0
2011-05-31 13:55:00,24.92,24.92,24.89,24.89,152000.0,19.316,19.316,19.2927,19.2927,152000.0
2011-05-31 14:00:00,24.89,24.89,24.87,24.87,163400.0,19.2927,19.2927,19.2772,19.2772,163400.0
2011-05-31 14:05:00,24.88,24.89,24.87,24.89,278800.0,19.285,19.2927,19.2772,19.2927,278800.0
2011-05-31 14:10:00,24.89,24.91,24.89,24.89,186100.0,19.2927,19.3082,19.2927,19.2927,186100.0
2011-05-31 14:15:00,24.9,24.9,24.87,24.88,314400.0,19.3005,19.3005,19.2772,19.285,314400.0
2011-05-31 14:20:00,24.89,24.91,24.88,24.9,355900.0,19.2927,19.3082,19.285,19.3005,355900.0
2011-05-31 14:25:00,24.92,24.92,24.88,24.88,283600.0,19.316,19.316,19.285,19.285,283600.0
2011-05-31 14:30:00,24.88,24.89,24.85,24.88,442900.0,19.285,19.2927,19.2617,19.285,442900.0
2011-05-31 14:35:00,24.88,24.89,24.87,24.89,198100.0,19.285,19.2927,19.2772,19.2927,198100.0
2011-05-31 14:40:00,24.89,24.92,24.88,24.91,474900.0,19.2927,19.316,19.285,19.3082,474900.0
2011-05-31 14:45:00,24.9,24.91,24.89,24.89,524100.0,19.3005,19.3082,19.2927,19.2927,524100.0
2011-05-31 14:50:00,24.89,24.91,24.88,24.9,490800.0,19.2927,19.3082,19.285,19.3005,490800.0
2011-05-31 14:55:00,24.91,24.92,24.89,24.92,347300.0,19.3082,19.316,19.2927,19.316,347300.0
2011-05-31 15:00:00,24.91,24.92,24.9,24.91,171900.0,19.3082,19.316,19.3005,19.3082,171900.0
2011-05-31 15:05:00,24.9,24.91,24.9,24.91,106700.0,19.3005,19.3082,19.3005,19.3082,106700.0
2011-05-31 15:10:00,24.91,24.93,24.9,24.93,340500.0,19.3082,19.3237,19.3005,19.3237,340500.0
2011-05-31 15:15:00,24.92,24.94,24.89,24.9,518300.0,19.316,19.3315,19.2927,19.3005,518300.0
2011-05-31 15:20:00,24.9,24.91,24.89,24.89,559100.0,19.3005,19.3082,19.2927,19.2927,559100.0
2011-05-31 15:25:00,24.89,24.92,24.89,24.92,808800.0,19.2927,19.316,19.2927,19.316,808800.0
2011-05-31 15:30:00,24.91,24.92,24.9,24.91,334900.0,19.3082,19.316,19.3005,19.3082,334900.0
2011-05-31 15:35:00,24.91,24.91,24.89,24.91,414000.0,19.3082,19.3082,19.2927,19.3082,414000.0
2011-05-31 15:40:00,24.91,24.98,24.9,24.98,1395000.0,19.3082,19.3625,19.3005,19.3625,1395000.0
2011-05-31 15:45:00,24.98,25.0,24.97,25.0,1229000.0,19.3625,19.378,19.3547,19.378,1229000.0
2011-05-31 15:50:00,24.99,25.0,24.97,24.99,1922300.0,19.3702,19.378,19.3547,19.3702,1922300.0
2011-05-31 15:55:00,25.0,25.02,24.97,25.02,2869700.0,19.378,19.3935,19.3547,19.3935,2869700.0
2011-06-01 09:30:00,24.98,25.1,24.96,25.0,1407700.0,19.3625,19.4555,19.347,19.378,1407700.0
2011-06-01 09:35:00,24.99,25.03,24.99,25.0,582100.0,19.3702,19.4013,19.3702,19.378,582100.0
2011-06-01 09:40:00,25.0,25.05,25.0,25.02,501700.0,19.378,19.4168,19.378,19.3935,501700.0
2011-06-01 09:45:00,25.02,25.06,24.98,24.98,587500.0,19.3935,19.4245,19.3625,19.3625,587500.0
2011-06-01 09:50:00,24.98,24.99,24.93,24.95,462500.0,19.3625,19.3702,19.3237,19.3392,462500.0
2011-06-01 09:55:00,24.95,24.97,24.94,24.97,320800.0,19.3392,19.3547,19.3315,19.3547,320800.0
2011-06-01 10:00:00,24.96,24.97,24.87,24.92,1179500.0,19.347,19.3547,19.2772,19.316,1179500.0
2011-06-01 10:05:00,24.92,24.92,24.87,24.88,440000.0,19.316,19.316,19.2772,19.285,440000.0
2011-06-01 10:10:00,24.87,24.88,24.83,24.85,733100.0,19.2772,19.285,19.2462,19.2617,733100.0
2011-06-01 10:15:00,24.86,24.88,24.83,24.87,423100.0,19.2695,19.285,19.2462,19.2772,423100.0
2011-06-01 10:20:00,24.87,24.88,24.83,24.84,450000.0,19.2772,19.285,19.2462,19.254,450000.0
2011-06-01 10:25:00,24.83,24.84,24.8,24.81,537400.0,19.2462,19.254,19.223,19.2307,537400.0
2011-06-01 10:30:00,24.8,24.81,24.76,24.78,690900.0,19.223,19.2307,19.192,19.2075,690900.0
2011-06-01 10:35:00,24.77,24.8,24.75,24.75,620300.0,19.1997,19.223,19.1842,19.1842,620300.0
2011-06-01 10:40:00,24.76,24.76,24.72,24.73,428000.0,19.192,19.192,19.161,19.1687,428000.0
2011-06-01 10:45:00,24.73,24.77,24.71,24.72,931000.0,19.1687,19.1997,19.1532,19.161,931000.0
2011-06-01 10:50:00,24.72,24.77,24.71,24.74,922000.0,19.161,19.1997,19.1532,19.1765,922000.0
2011-06-01 10:55:00,24.74,24.75,24.61,24.67,3542700.0,19.1765,19.1842,19.0757,19.1222,3542700.0
2011-06-01 11:00:00,24.68,24.68,24.64,24.64,1369900.0,19.13,19.13,19.099,19.099,1369900.0
2011-06-01 11:05:00,24.64,24.67,24.56,24.65,3154300.0,19.099,19.1222,19.0369,19.1067,3154300.0
2011-06-01 11:10:00,24.64,24.66,24.6,24.63,1323600.0,19.099,19.1145,19.068,19.0912,1323600.0
2011-06-01 11:15:00,24.62,24.63,24.46,24.47,2464700.0,19.0835,19.0912,18.9594,18.9672,2464700.0
2011-06-01 11:20:00,24.48,24.54,24.47,24.5,1005700.0,18.9749,19.0214,18.9672,18.9904,1005700.0
2011-06-01 11:25:00,24.5,24.54,24.5,24.51,804900.0,18.9904,19.0214,18.9904,18.9982,804900.0
2011-06-01 11:30:00,24.52,24.53,24.49,24.5,1535900.0,19.0059,19.0137,18.9827,18.9904,1535900.0
2011-06-01 11:35:00,24.5,24.64,24.44,24.61,3632100.0,18.9904,19.099,18.9439,19.0757,3632100.0
2011-06-01 11:40:00,24.62,24.67,24.59,24.66,1897300.0,19.0835,19.1222,19.0602,19.1145,1897300.0
2011-06-01 11:45:00,24.67,24.69,24.59,24.59,1602100.0,19.1222,19.1377,19.0602,19.0602,1602100.0
2011-06-01 11:50:00,24.59,24.61,24.57,24.58,534900.0,19.0602,19.0757,19.0447,19.0524,534900.0
2011-06-01 11:55:00,24.57,24.58,24.52,24.54,1384200.0,19.0447,19.0524,19.0059,19.0214,1384200.0
2011-06-01 12:00:00,24.55,24.57,24.51,24.52,385100.0,19.0292,19.0447,18.9982,19.0059,385100.0
2011-06-01 12:05:00,24.52,24.53,24.45,24.46,936700.0,19.0059,19.0137,18.9517,18.9594,936700.0
2011-06-01 12:10:00,24.46,24.5,24.44,24.5,1184300.0,18.9594,18.9904,18.9439,18.9904,1184300.0
2011-06-01 12:15:00,24.49,24.55,24.48,24.55,661700.0,18.9827,19.0292,18.9749,19.0292,661700.0
2011-06-01 12:20:00,24.55,24.58,24.54,24.57,476700.0,19.0292,19.0524,19.0214,19.0447,476700.0
2011-06-01 12:25:00,24.58,24.58,24.55,24.55,242500.0,19.0524,19.0524,19.0292,19.0292,242500.0
2011-06-01 12:30:00,24.55,24.58,24.55,24.56,295200.0,19.0292,19.0524,19.0292,19.0369,295200.0
2011-06-01 12:35:00,24.57,24.57,24.56,24.57,194300.0,19.0447,19.0447,19.0369,19.0447,194300.0
2011-06-01 12:40:00,24.56,24.57,24.53,24.54,260900.0,19.0369,19.0447,19.0137,19.0214,260900.0
2011-06-01 12:45:00,24.55,24.56,24.54,24.55,113400.0,19.0292,19.0369,19.0214,19.0292,113400.0
2011-06-01 12:50:00,24.55,24.56,24.51,24.52,691200.0,19.0292,19.0369,18.9982,19.0059,691200.0
2011-06-01 12:55:00,24.52,24.53,24.48,24.52,300400.0,19.0059,19.0137,18.9749,19.0059,300400.0
2011-06-01 13:00:00,24.52,24.61,24.52,24.59,641300.0,19.0059,19.0757,19.0059,19.0602,641300.0
2011-06-01 13:05:00,24.6,24.6,24.58,24.6,149200.0,19.068,19.068,19.0524,19.068,149200.0
2011-06-01 13:10:00,24.6,24.6,24.53,24.55,303800.0,19.068,19.068,19.0137,19.0292,303800.0
2011-06-01 13:15:00,24.55,24.55,24.53,24.54,337300.0,19.0292,19.0292,19.0137,19.0214,337300.0
2011-06-01 13:20:00,24.55,24.59,24.54,24.55,665600.0,19.0292,19.0602,19.0214,19.0292,665600.0
2011-06-01 13:25:00,24.56,24.58,24.5,24.54,522800.0,19.0369,19.0524,18.9904,19.0214,522800.0
2011-06-01 13:30:00,24.54,24.54,24.49,24.52,259400.0,19.0214,19.0214,18.9827,19.0059,259400.0
2011-06-01 13:35:00,24.52,24.54,24.5,24.54,222900.0,19.0059,19.0214,18.9904,19.0214,222900.0
2011-06-01 13:40:00,24.53,24.54,24.5,24.52,210000.0,19.0137,19.0214,18.9904,19.0059,210000.0
2011-06-01 13:45:00,24.52,24.53,24.51,24.51,178100.0,19.0059,19.0137,18.9982,18.9982,178100.0
2011-06-01 13:50:00,24.51,24.52,24.5,24.5,161200.0,18.9982,19.0059,18.9904,18.9904,161200.0
2011-06-01 13:55:00,24.5,24.53,24.5,24.53,105400.0,18.9904,19.0137,18.9904,19.0137,105400.0
2011-06-01 14:00:00,24.53,24.53,24.51,24.53,246500.0,19.0137,19.0137,18.9982,19.0137,246500.0
2011-06-01 14:05:00,24.53,24.54,24.52,24.54,104100.0,19.0137,19.0214,19.0059,19.0214,104100.0
2011-06-01 14:10:00,24.54,24.54,24.5,24.51,265000.0,19.0214,19.0214,18.9904,18.9982,265000.0
2011-06-01 14:15:00,24.51,24.53,24.5,24.53,307100.0,18.9982,19.0137,18.9904,19.0137,307100.0
2011-06-01 14:20:00,24.53,24.55,24.51,24.52,212200.0,19.0137,19.0292,18.9982,19.0059,212200.0
2011-06-01 14:25:00,24.52,24.52,24.48,24.49,486400.0,19.0059,19.0059,18.9749,18.9827,486400.0
2011-06-01 14:30:00,24.48,24.49,24.43,24.45,997200.0,18.9749,18.9827,18.9362,18.9517,997200.0
2011-06-01 14:35:00,24.44,24.46,24.43,24.46,304900.0,18.9439,18.9594,18.9362,18.9594,304900.0
2011-06-01 14:40:00,24.46,24.46,24.42,24.45,589600.0,18.9594,18.9594,18.9284,18.9517,589600.0
2011-06-01 14:45:00,24.45,24.51,24.44,24.49,738900.0,18.9517,18.9982,18.9439,18.9827,738900.0
2011-06-01 14:50:00,24.5,24.51,24.48,24.51,218000.0,18.9904,18.9982,18.9749,18.9982,218000.0
2011-06-01 14:55:00,24.5,24.52,24.48,24.49,255700.0,18.9904,19.0059,18.9749,18.9827,255700.0
2011-06-01 15:00:00,24.49,24.49,24.45,24.46,506300.0,18.9827,18.9827,18.9517,18.9594,506300.0
2011-06-01 15:05:00,24.46,24.48,24.44,24.45,764800.0,18.9594,18.9749,18.9439,18.9517,764800.0
2011-06-01 15:10:00,24.45,24.45,24.39,24.39,616900.0,18.9517,18.9517,18.9052,18.9052,616900.0
2011-06-01 15:15:00,24.39,24.42,24.38,24.41,844400.0,18.9052,18.9284,18.8974,18.9207,844400.0
2011-06-01 15:20:00,24.42,24.42,24.37,24.38,506300.0,18.9284,18.9284,18.8897,18.8974,506300.0
2011-06-01 15:25:00,24.38,24.44,24.37,24.44,657200.0,18.8974,18.9439,18.8897,18.9439,657200.0
2011-06-01 15:30:00,24.44,24.45,24.43,24.44,581800.0,18.9439,18.9517,18.9362,18.9439,581800.0
2011-06-01 15:35:00,24.45,24.46,24.44,24.46,537900.0,18.9517,18.9594,18.9439,18.9594,537900.0
2011-06-01 15:40:00,24.46,24.46,24.42,24.42,1222300.0,18.9594,18.9594,18.9284,18.9284,1222300.0
2011-06-01 15:45:00,24.43,24.44,24.4,24.42,1341400.0,18.9362,18.9439,18.9129,18.9284,1341400.0
2011-06-01 15:50:00,24.41,24.45,24.4,24.45,1678500.0,18.9207,18.9517,18.9129,18.9517,1678500.0
2011-06-01 15:55:00,24.45,24.46,24.43,24.44,2716300.0,18.9517,18.9594,18.9362,18.9439,2716300.0
2011-06-02 09:30:00,24.5,24.6,24.45,24.6,1708000.0,18.9904,19.068,18.9517,19.068,1708000.0
2011-06-02 09:35:00,24.6,24.65,24.5,24.51,1130500.0,19.068,19.1067,18.9904,18.9982,1130500.0
2011-06-02 09:40:00,24.51,24.53,24.42,24.47,666000.0,18.9982,19.0137,18.9284,18.9672,666000.0
2011-06-02 09:45:00,24.46,24.48,24.39,24.42,618800.0,18.9594,18.9749,18.9052,18.9284,618800.0
2011-06-02 09:50:00,24.41,24.48,24.4,24.43,568800.0,18.9207,18.9749,18.9129,18.9362,568800.0
2011-06-02 09:55:00,24.44,24.46,24.42,24.46,459600.0,18.9439,18.9594,18.9284,18.9594,459600.0
2011-06-02 10:00:00,24.46,24.51,24.43,24.5,824800.0,18.9594,18.9982,18.9362,18.9904,824800.0
2011-06-02 10:05:00,24.51,24.51,24.47,24.48,496000.0,18.9982,18.9982,18.9672,18.9749,496000.0
2011-06-02 10:10:00,24.49,24.53,24.46,24.47,607500.0,18.9827,19.0137,18.9594,18.9672,607500.0
2011-06-02 10:15:00,24.47,24.48,24.43,24.45,576600.0,18.9672,18.9749,18.9362,18.9517,576600.0
2011-06-02 10:20:00,24.45,24.47,24.43,24.46,973200.0,18.9517,18.9672,18.9362,18.9594,973200.0
2011-06-02 10:25:00,24.45,24.48,24.45,24.45,341700.0,18.9517,18.9749,18.9517,18.9517,341700.0
2011-06-02 10:30:00,24.46,24.47,24.44,24.46,346800.0,18.9594,18.9672,18.9439,18.9594,346800.0
2011-06-02 10:35:00,24.46,24.47,24.44,24.45,202300.0,18.9594,18.9672,18.9439,18.9517,202300.0
2011-06-02 10:40:00,24.45,24.47,24.42,24.42,526900.0,18.9517,18.9672,18.9284,18.9284,526900.0
2011-06-02 10:45:00,24.43,24.48,24.42,24.46,472100.0,18.9362,18.9749,18.9284,18.9594,472100.0
2011-06-02 10:50:00,24.46,24.48,24.45,24.47,487000.0,18.9594,18.9749,18.9517,18.9672,487000.0
2011-06-02 10:55:00,24.46,24.47,24.43,24.43,232600.0,18.9594,18.9672,18.9362,18.9362,232600.0
2011-06-02 11:00:00,24.43,24.44,24.41,24.42,340300.0,18.9362,18.9439,18.9207,18.9284,340300.0
2011-06-02 11:05:00,24.41,24.42,24.35,24.39,593700.0,18.9207,18.9284,18.8742,18.9052,593700.0
2011-06-02 11:10:00,24.38,24.39,24.33,24.37,906800.0,18.8974,18.9052,18.8587,18.8897,906800.0
2011-06-02 11:15:00,24.37,24.37,24.34,24.35,371600.0,18.8897,18.8897,18.8664,18.8742,371600.0
2011-06-02 11:20:00,24.35,24.36,24.3,24.33,778100.0,18.8742,18.8819,18.8354,18.8587,778100.0
2011-06-02 11:25:00,24.34,24.34,24.3,24.31,321600.0,18.8664,18.8664,18.8354,18.8432,321600.0
2011-06-02 11:30:00,24.3,24.31,24.26,24.27,807100.0,18.8354,18.8432,18.8044,18.8122,807100.0
2011-06-02 11:35:00,24.27,24.32,24.27,24.28,387300.0,18.8122,18.8509,18.8122,18.8199,387300.0
2011-06-02 11:40:00,24.28,24.3,24.27,24.3,473600.0,18.8199,18.8354,18.8122,18.8354,473600.0
2011-06-02 11:45:00,24.29,24.3,24.25,24.26,718300.0,18.8277,18.8354,18.7967,18.8044,718300.0
2011-06-02 11:50:00,24.26,24.26,24.24,24.24,809000.0,18.8044,18.8044,18.7889,18.7889,809000.0
2011-06-02 11:55:00,24.24,24.31,24.24,24.3,340400.0,18.7889,18.8432,18.7889,18.8354,340400.0
2011-06-02 12:00:00,24.31,24.31,24.29,24.3,513700.0,18.8432,18.8432,18.8277,18.8354,513700.0
2011-06-02 12:05:00,24.31,24.31,24.28,24.29,422000.0,18.8432,18.8432,18.8199,18.8277,422000.0
2011-06-02 12:10:00,24.3,24.31,24.28,24.3,248900.0,18.8354,18.8432,18.8199,18.8354,248900.0
2011-06-02 12:15:00,24.31,24.31,24.3,24.3,550300.0,18.8432,18.8432,18.8354,18.8354,550300.0
2011-06-02 12:20:00,24.3,24.32,24.29,24.3,380100.0,18.8354,18.8509,18.8277,18.8354,380100.0
2011-06-02 12:25:00,24.3,24.31,24.28,24.3,465500.0,18.8354,18.8432,18.8199,18.8354,465500.0
2011-06-02 12:30:00,24.31,24.31,24.29,24.3,292700.0,18.8432,18.8432,18.8277,18.8354,292700.0
2011-06-02 12:35:00,24.29,24.3,24.27,24.28,130100.0,18.8277,18.8354,18.8122,18.8199,130100.0
2011-06-02 12:40:00,24.28,24.29,24.26,24.28,489500.0,18.8199,18.8277,18.8044,18.8199,489500.0
2011-06-02 12:45:00,24.27,24.28,24.24,24.25,603100.0,18.8122,18.8199,18.7889,18.7967,603100.0
2011-06-02 12:50:00,24.25,24.28,24.25,24.27,636700.0,18.7967,18.8199,18.7967,18.8122,636700.0
2011-06-02 12:55:00,24.27,24.28,24.25,24.25,327900.0,18.8122,18.8199,18.7967,18.7967,327900.0
2011-06-02 13:00:00,24.25,24.28,24.25,24.27,576700.0,18.7967,18.8199,18.7967,18.8122,576700.0
2011-06-02 13:05:00,24.27,24.27,24.24,24.25,749600.0,18.8122,18.8122,18.7889,18.7967,749600.0
2011-06-02 13:10:00,24.24,24.25,24.24,24.25,440000.0,18.7889,18.7967,18.7889,18.7967,440000.0
2011-06-02 13:15:00,24.24,24.28,24.24,24.28,448400.0,18.7889,18.8199,18.7889,18.8199,448400.0
2011-06-02 13:20:00,24.28,24.28,24.26,24.27,220100.0,18.8199,18.8199,18.8044,18.8122,220100.0
2011-06-02 13:25:00,24.26,24.28,24.25,24.25,379000.0,18.8044,18.8199,18.7967,18.7967,379000.0
2011-06-02 13:30:00,24.26,24.26,24.22,24.23,718700.0,18.8044,18.8044,18.7734,18.7812,718700.0
2011-06-02 13:35:00,24.23,24.23,24.19,24.21,805800.0,18.7812,18.7812,18.7502,18.7657,805800.0
2011-06-02 13:40:00,24.21,24.21,24.19,24.19,609000.0,18.7657,18.7657,18.7502,18.7502,609000.0
2011-06-02 13:45:00,24.2,24.23,24.19,24.21,676900.0,18.7579,18.7812,18.7502,18.7657,676900.0
2011-06-02 13:50:00,24.22,24.22,24.19,24.2,566100.0,18.7734,18.7734,18.7502,18.7579,566100.0
2011-06-02 13:55:00,24.2,24.23,24.19,24.21,597500.0,18.7579,18.7812,18.7502,18.7657,597500.0
2011-06-02 14:00:00,24.21,24.23,24.21,24.21,773700.0,18.7657,18.7812,18.7657,18.7657,773700.0
2011-06-02 14:05:00,24.22,24.25,24.21,24.24,629100.0,18.7734,18.7967,18.7657,18.7889,629100.0
2011-06-02 14:10:00,24.23,24.28,24.23,24.25,723000.0,18.7812,18.8199,18.7812,18.7967,723000.0
2011-06-02 14:15:00,24.26,24.26,24.19,24.22,1034300.0,18.8044,18.8044,18.7502,18.7734,1034300.0
2011-06-02 14:20:00,24.22,24.22,24.19,24.2,420200.0,18.7734,18.7734,18.7502,18.7579,420200.0
2011-06-02 14:25:00,24.19,24.22,24.19,24.21,428800.0,18.7502,18.7734,18.7502,18.7657,428800.0
2011-06-02 14:30:00,24.21,24.23,24.19,24.23,420300.0,18.7657,18.7812,18.7502,18.7812,420300.0
2011-06-02 14:35:00,24.23,24.23,24.19,24.2,957300.0,18.7812,18.7812,18.7502,18.7579,957300.0
2011-06-02 14:40:00,24.2,24.21,24.19,24.19,579600.0,18.7579,18.7657,18.7502,18.7502,579600.0
2011-06-02 14:45:00,24.19,24.21,24.19,24.2,614600.0,18.7502,18.7657,18.7502,18.7579,614600.0
2011-06-02 14:50:00,24.21,24.21,24.19,24.21,424600.0,18.7657,18.7657,18.7502,18.7657,424600.0
2011-06-02 14:55:00,24.21,24.24,24.19,24.21,715200.0,18.7657,18.7889,18.7502,18.7657,715200.0
2011-06-02 15:00:00,24.22,24.25,24.21,24.23,729600.0,18.7734,18.7967,18.7657,18.7812,729600.0
2011-06-02 15:05:00,24.23,24.24,24.21,24.22,243300.0,18.7812,18.7889,18.7657,18.7734,243300.0
2011-06-02 15:10:00,24.21,24.25,24.21,24.23,348500.0,18.7657,18.7967,18.7657,18.7812,348500.0
2011-06-02 15:15:00,24.23,24.24,24.2,24.21,347200.0,18.7812,18.7889,18.7579,18.7657,347200.0
2011-06-02 15:20:00,24.21,24.23,24.2,24.22,438800.0,18.7657,18.7812,18.7579,18.7734,438800.0
2011-06-02 15:25:00,24.23,24.24,24.22,24.24,572600.0,18.7812,18.7889,18.7734,18.7889,572600.0
2011-06-02 15:30:00,24.23,24.25,24.19,24.2,1237500.0,18.7812,18.7967,18.7502,18.7579,1237500.0
2011-06-02 15:35:00,24.2,24.22,24.19,24.21,697900.0,18.7579,18.7734,18.7502,18.7657,697900.0
2011-06-02 15:40:00,24.2,24.24,24.2,24.23,906200.0,18.7579,18.7889,18.7579,18.7812,906200.0
2011-06-02 15:45:00,24.24,24.24,24.21,24.23,1278000.0,18.7889,18.7889,18.7657,18.7812,1278000.0
2011-06-02 15:50:00,24.23,24.24,24.19,24.2,1389300.0,18.7812,18.7889,18.7502,18.7579,1389300.0
2011-06-02 15:55:00,24.2,24.22,24.19,24.22,2952500.0,18.7579,18.7734,18.7502,18.7734,2952500.0
2011-06-03 09:30:00,24.04,24.13,24.02,24.11,1324500.0,18.6339,18.7036,18.6184,18.6881,1324500.0
2011-06-03 09:35:00,24.11,24.14,24.09,24.11,633200.0,18.6881,18.7114,18.6726,18.6881,633200.0
2011-06-03 09:40:00,24.1,24.12,24.05,24.09,951700.0,18.6804,18.6959,18.6416,18.6726,951700.0
2011-06-03 09:45:00,24.1,24.1,24.05,24.08,857300.0,18.6804,18.6804,18.6416,18.6649,857300.0
2011-06-03 09:50:00,24.08,24.09,24.06,24.07,662000.0,18.6649,18.6726,18.6494,18.6571,662000.0
2011-06-03 09:55:00,24.07,24.1,24.04,24.09,1255200.0,18.6571,18.6804,18.6339,18.6726,1255200.0
2011-06-03 10:00:00,24.09,24.11,24.04,24.1,1055000.0,18.6726,18.6881,18.6339,18.6804,1055000.0
2011-06-03 10:05:00,24.1,24.1,24.05,24.06,1093300.0,18.6804,18.6804,18.6416,18.6494,1093300.0
2011-06-03 10:10:00,24.07,24.07,24.04,24.05,916100.0,18.6571,18.6571,18.6339,18.6416,916100.0
2011-06-03 10:15:00,24.05,24.06,24.02,24.04,1075200.0,18.6416,18.6494,18.6184,18.6339,1075200.0
2011-06-03 10:20:00,24.03,24.04,24.0,24.0,1118900.0,18.6261,18.6339,18.6029,18.6029,1118900.0
2011-06-03 10:25:00,24.0,24.04,23.99,24.02,2108200.0,18.6029,18.6339,18.5951,18.6184,2108200.0
2011-06-03 10:30:00,24.03,24.06,24.02,24.05,624500.0,18.6261,18.6494,18.6184,18.6416,624500.0
2011-06-03 10:35:00,24.05,24.05,24.02,24.05,796900.0,18.6416,18.6416,18.6184,18.6416,796900.0
2011-06-03 10:40:00,24.05,24.06,24.03,24.04,1007800.0,18.6416,18.6494,18.6261,18.6339,1007800.0
2011-06-03 10:45:00,24.04,24.05,24.03,24.04,793100.0,18.6339,18.6416,18.6261,18.6339,793100.0
2011-06-03 10:50:00,24.04,24.09,24.04,24.05,1474300.0,18.6339,18.6726,18.6339,18.6416,1474300.0
2011-06-03 10:55:00,24.06,24.07,24.04,24.06,423900.0,18.6494,18.6571,18.6339,18.6494,423900.0
2011-06-03 11:00:00,24.06,24.08,24.05,24.07,233700.0,18.6494,18.6649,18.6416,18.6571,233700.0
2011-06-03 11:05:00,24.08,24.08,24.03,24.05,503900.0,18.6649,18.6649,18.6261,18.6416,503900.0
2011-06-03 11:10:00,24.05,24.07,24.04,24.06,718400.0,18.6416,18.6571,18.6339,18.6494,718400.0
2011-06-03 11:15:00,24.06,24.07,24.03,24.05,447500.0,18.6494,18.6571,18.6261,18.6416,447500.0
2011-06-03 11:20:00,24.05,24.09,24.04,24.07,450000.0,18.6416,18.6726,18.6339,18.6571,450000.0
2011-06-03 11:25:00,24.07,24.07,24.04,24.04,254800.0,18.6571,18.6571,18.6339,18.6339,254800.0
2011-06-03 11:30:00,24.04,24.06,24.04,24.05,465800.0,18.6339,18.6494,18.6339,18.6416,465800.0
2011-06-03 11:35:00,24.05,24.06,24.03,24.03,443100.0,18.6416,18.6494,18.6261,18.6261,443100.0
2011-06-03 11:40:00,24.03,24.05,24.03,24.03,358800.0,18.6261,18.6416,18.6261,18.6261,358800.0
2011-06-03 11:45:00,24.03,24.08,24.03,24.08,477900.0,18.6261,18.6649,18.6261,18.6649,477900.0
2011-06-03 11:50:00,24.08,24.1,24.06,24.08,883700.0,18.6649,18.6804,18.6494,18.6649,883700.0
2011-06-03 11:55:00,24.08,24.09,24.07,24.08,498200.0,18.6649,18.6726,18.6571,18.6649,498200.0
2011-06-03 12:00:00,24.08,24.11,24.07,24.08,413900.0,18.6649,18.6881,18.6571,18.6649,413900.0
2011-06-03 12:05:00,24.07,24.08,24.06,24.08,138900.0,18.6571,18.6649,18.6494,18.6649,138900.0
2011-06-03 12:10:00,24.07,24.09,24.07,24.08,144400.0,18.6571,18.6726,18.6571,18.6649,144400.0
2011-06-03 12:15:00,24.08,24.1,24.07,24.09,250500.0,18.6649,18.6804,18.6571,18.6726,250500.0
2011-06-03 12:20:00,24.09,24.1,24.06,24.07,296600.0,18.6726,18.6804,18.6494,18.6571,296600.0
2011-06-03 12:25:00,24.06,24.07,24.06,24.07,303000.0,18.6494,18.6571,18.6494,18.6571,303000.0
2011-06-03 12:30:00,24.06,24.07,24.05,24.06,252600.0,18.6494,18.6571,18.6416,18.6494,252600.0
2011-06-03 12:35:00,24.05,24.06,24.04,24.05,267000.0,18.6416,18.6494,18.6339,18.6416,267000.0
2011-06-03 12:40:00,24.06,24.06,24.02,24.03,337700.0,18.6494,18.6494,18.6184,18.6261,337700.0
2011-06-03 12:45:00,24.03,24.05,24.02,24.05,426000.0,18.6261,18.6416,18.6184,18.6416,426000.0
2011-06-03 12:50:00,24.05,24.05,24.03,24.04,281600.0,18.6416,18.6416,18.6261,18.6339,281600.0
2011-06-03 12:55:00,24.04,24.04,24.01,24.02,287300.0,18.6339,18.6339,18.6106,18.6184,287300.0
2011-06-03 13:00:00,24.02,24.02,24.01,24.01,139500.0,18.6184,18.6184,18.6106,18.6106,139500.0
2011-06-03 13:05:00,24.02,24.05,24.01,24.04,275600.0,18.6184,18.6416,18.6106,18.6339,275600.0
2011-06-03 13:10:00,24.03,24.04,24.02,24.02,151800.0,18.6261,18.6339,18.6184,18.6184,151800.0
2011-06-03 13:15:00,24.03,24.06,24.02,24.05,250000.0,18.6261,18.6494,18.6184,18.6416,250000.0
2011-06-03 13:20:00,24.05,24.05,24.03,24.04,287100.0,18.6416,18.6416,18.6261,18.6339,287100.0
2011-06-03 13:25:00,24.03,24.04,24.01,24.02,404100.0,18.6261,18.6339,18.6106,18.6184,404100.0
2011-06-03 13:30:00,24.03,24.03,24.0,24.0,779400.0,18.6261,18.6261,18.6029,18.6029,779400.0
2011-06-03 13:35:00,24.0,24.03,24.0,24.02,692000.0,18.6029,18.6261,18.6029,18.6184,692000.0
2011-06-03 13:40:00,24.01,24.02,24.01,24.02,102400.0,18.6106,18.6184,18.6106,18.6184,102400.0
2011-06-03 13:45:00,24.01,24.05,24.01,24.05,345300.0,18.6106,18.6416,18.6106,18.6416,345300.0
2011-06-03 13:50:00,24.04,24.06,24.03,24.05,320100.0,18.6339,18.6494,18.6261,18.6416,320100.0
2011-06-03 13:55:00,24.06,24.06,24.02,24.02,353500.0,18.6494,18.6494,18.6184,18.6184,353500.0
2011-06-03 14:00:00,24.02,24.03,24.0,24.0,1063700.0,18.6184,18.6261,18.6029,18.6029,1063700.0
2011-06-03 14:05:00,24.01,24.01,23.99,24.0,542700.0,18.6106,18.6106,18.5951,18.6029,542700.0
2011-06-03 14:10:00,24.0,24.01,23.99,23.99,532100.0,18.6029,18.6106,18.5951,18.5951,532100.0
2011-06-03 14:15:00,23.99,24.01,23.99,24.0,163900.0,18.5951,18.6106,18.5951,18.6029,163900.0
2011-06-03 14:20:00,24.01,24.01,23.99,23.99,336000.0,18.6106,18.6106,18.5951,18.5951,336000.0
2011-06-03 14:25:00,23.99,24.0,23.98,23.98,416500.0,18.5951,18.6029,18.5874,18.5874,416500.0
2011-06-03 14:30:00,23.98,23.99,23.97,23.97,593500.0,18.5874,18.5951,18.5796,18.5796,593500.0
2011-06-03 14:35:00,23.97,23.98,23.95,23.95,385900.0,18.5796,18.5874,18.5641,18.5641,385900.0
2011-06-03 14:40:00,23.96,23.98,23.95,23.98,290900.0,18.5719,18.5874,18.5641,18.5874,290900.0
2011-06-03 14:45:00,23.98,23.99,23.97,23.98,591500.0,18.5874,18.5951,18.5796,18.5874,591500.0
2011-06-03 14:50:00,23.98,23.99,23.96,23.98,358400.0,18.5874,18.5951,18.5719,18.5874,358400.0
2011-06-03 14:55:00,23.98,23.99,23.95,23.96,873400.0,18.5874,18.5951,18.5641,18.5719,873400.0
2011-06-03 15:00:00,23.96,23.96,23.92,23.92,828100.0,18.5719,18.5719,18.5409,18.5409,828100.0
2011-06-03 15:05:00,23.92,23.93,23.9,23.91,1000100.0,18.5409,18.5486,18.5254,18.5331,1000100.0
2011-06-03 15:10:00,23.92,23.93,23.88,23.88,833400.0,18.5409,18.5486,18.5099,18.5099,833400.0
2011-06-03 15:15:00,23.88,23.89,23.85,23.87,1375900.0,18.5099,18.5176,18.4866,18.5021,1375900.0
2011-06-03 15:20:00,23.86,23.92,23.85,23.92,1037000.0,18.4944,18.5409,18.4866,18.5409,1037000.0
2011-06-03 15:25:00,23.92,23.92,23.86,23.9,788400.0,18.5409,18.5409,18.4944,18.5254,788400.0
2011-06-03 15:30:00,23.9,23.95,23.89,23.91,1355600.0,18.5254,18.5641,18.5176,18.5331,1355600.0
2011-06-03 15:35:00,23.91,23.94,23.88,23.94,806800.0,18.5331,18.5564,18.5099,18.5564,806800.0
2011-06-03 15:40:00,23.94,23.95,23.89,23.89,1367900.0,18.5564,18.5641,18.5176,18.5176,1367900.0
2011-06-03 15:45:00,23.89,23.9,23.84,23.85,2279500.0,18.5176,18.5254,18.4789,18.4866,2279500.0
2011-06-03 15:50:00,23.85,23.9,23.85,23.88,3518200.0,18.4866,18.5254,18.4866,18.5099,3518200.0
2011-06-03 15:55:00,23.88,23.91,23.87,23.89,2835400.0,18.5099,18.5331,18.5021,18.5176,2835400.0
2011-06-06 09:30:00,23.88,23.97,23.86,23.89,1769000.0,18.5099,18.5796,18.4944,18.5176,1769000.0
2011-06-06 09:35:00,23.9,23.92,23.87,23.89,837300.0,18.5254,18.5409,18.5021,18.5176,837300.0
2011-06-06 09:40:00,23.88,23.9,23.84,23.87,1046700.0,18.5099,18.5254,18.4789,18.5021,1046700.0
2011-06-06 09:45:00,23.88,23.89,23.84,23.85,893400.0,18.5099,18.5176,18.4789,18.4866,893400.0
2011-06-06 09:50:00,23.84,23.94,23.77,23.92,1560200.0,18.4789,18.5564,18.4246,18.5409,1560200.0
2011-06-06 09:55:00,23.92,23.93,23.89,23.89,393100.0,18.5409,18.5486,18.5176,18.5176,393100.0
2011-06-06 10:00:00,23.9,23.9,23.86,23.86,568800.0,18.5254,18.5254,18.4944,18.4944,568800.0
2011-06-06 10:05:00,23.86,23.9,23.84,23.89,834400.0,18.4944,18.5254,18.4789,18.5176,834400.0
2011-06-06 10:10:00,23.89,23.96,23.89,23.96,692900.0,18.5176,18.5719,18.5176,18.5719,692900.0
2011-06-06 10:15:00,23.96,23.96,23.91,23.91,594100.0,18.5719,18.5719,18.5331,18.5331,594100.0
2011-06-06 10:20:00,23.91,24.04,23.91,24.03,1668300.0,18.5331,18.6339,18.5331,18.6261,1668300.0
2011-06-06 10:25:00,24.03,24.06,24.02,24.03,664500.0,18.6261,18.6494,18.6184,18.6261,664500.0
2011-06-06 10:30:00,24.03,24.05,24.01,24.02,681400.0,18.6261,18.6416,18.6106,18.6184,681400.0
2011-06-06 10:35:00,24.01,24.01,24.0,24.01,205000.0,18.6106,18.6106,18.6029,18.6106,205000.0
2011-06-06 10:40:00,24.0,24.01,24.0,24.01,179900.0,18.6029,18.6106,18.6029,18.6106,179900.0
2011-06-06 10:45:00,24.01,24.04,23.98,24.04,839500.0,18.6106,18.6339,18.5874,18.6339,839500.0
2011-06-06 10:50:00,24.04,24.06,24.03,24.04,554000.0,18.6339,18.6494,18.6261,18.6339,554000.0
2011-06-06 10:55:00,24.04,24.05,24.01,24.01,360900.0,18.6339,18.6416,18.6106,18.6106,360900.0
2011-06-06 11:00:00,24.02,24.07,24.01,24.07,369200.0,18.6184,18.6571,18.6106,18.6571,369200.0
2011-06-06 11:05:00,24.07,24.1,24.06,24.1,434300.0,18.6571,18.6804,18.6494,18.6804,434300.0
2011-06-06 11:10:00,24.09,24.19,24.09,24.14,2002800.0,18.6726,18.7502,18.6726,18.7114,2002800.0
2011-06-06 11:15:00,24.14,24.17,24.14,24.16,416800.0,18.7114,18.7346,18.7114,18.7269,416800.0
2011-06-06 11:20:00,24.16,24.17,24.15,24.17,335400.0,18.7269,18.7346,18.7191,18.7346,335400.0
2011-06-06 11:25:00,24.17,24.18,24.16,24.17,457400.0,18.7346,18.7424,18.7269,18.7346,457400.0
2011-06-06 11:30:00,24.18,24.18,24.15,24.16,412600.0,18.7424,18.7424,18.7191,18.7269,412600.0
2011-06-06 11:35:00,24.16,24.19,24.15,24.19,478500.0,18.7269,18.7502,18.7191,18.7502,478500.0
2011-06-06 11:40:00,24.19,24.19,24.17,24.18,317500.0,18.7502,18.7502,18.7346,18.7424,317500.0
2011-06-06 11:45:00,24.19,24.19,24.15,24.15,435000.0,18.7502,18.7502,18.7191,18.7191,435000.0
2011-06-06 11:50:00,24.15,24.16,24.13,24.14,313100.0,18.7191,18.7269,18.7036,18.7114,313100.0
2011-06-06 11:55:00,24.14,24.18,24.14,24.16,392300.0,18.7114,18.7424,18.7114,18.7269,392300.0
2011-06-06 12:00:00,24.16,24.16,24.11,24.11,308800.0,18.7269,18.7269,18.6881,18.6881,308800.0
2011-06-06 12:05:00,24.11,24.14,24.1,24.13,208600.0,18.6881,18.7114,18.6804,18.7036,208600.0
2011-06-06 12:10:00,24.13,24.14,24.08,24.13,782200.0,18.7036,18.7114,18.6649,18.7036,782200.0
2011-06-06 12:15:00,24.13,24.15,24.11,24.12,430000.0,18.7036,18.7191,18.6881,18.6959,430000.0
2011-06-06 12:20:00,24.12,24.13,24.12,24.13,144900.0,18.6959,18.7036,18.6959,18.7036,144900.0
2011-06-06 12:25:00,24.13,24.13,24.12,24.12,151200.0,18.7036,18.7036,18.6959,18.6959,151200.0
2011-06-06 12:30:00,24.12,24.13,24.08,24.09,288700.0,18.6959,18.7036,18.6649,18.6726,288700.0
2011-06-06 12:35:00,24.08,24.1,24.08,24.09,211300.0,18.6649,18.6804,18.6649,18.6726,211300.0
2011-06-06 12:40:00,24.1,24.11,24.09,24.1,330800.0,18.6804,18.6881,18.6726,18.6804,330800.0
2011-06-06 12:45:00,24.1,24.1,24.09,24.1,167100.0,18.6804,18.6804,18.6726,18.6804,167100.0
2011-06-06 12:50:00,24.1,24.14,24.09,24.14,267200.0,18.6804,18.7114,18.6726,18.7114,267200.0
2011-06-06 12:55:00,24.14,24.14,24.12,24.14,317200.0,18.7114,18.7114,18.6959,18.7114,317200.0
2011-06-06 13:00:00,24.14,24.16,24.13,24.15,275300.0,18.7114,18.7269,18.7036,18.7191,275300.0
2011-06-06 13:05:00,24.14,24.17,24.14,24.17,119000.0,18.7114,18.7346,18.7114,18.7346,119000.0
2011-06-06 13:10:00,24.17,24.2,24.16,24.19,343300.0,18.7346,18.7579,18.7269,18.7502,343300.0
2011-06-06 13:15:00,24.2,24.25,24.2,24.21,849100.0,18.7579,18.7967,18.7579,18.7657,849100.0
2011-06-06 13:20:00,24.21,24.22,24.19,24.2,174200.0,18.7657,18.7734,18.7502,18.7579,174200.0
2011-06-06 13:25:00,24.2,24.2,24.19,24.2,69000.0,18.7579,18.7579,18.7502,18.7579,69000.0
2011-06-06 13:30:00,24.19,24.2,24.15,24.18,354400.0,18.7502,18.7579,18.7191,18.7424,354400.0
2011-06-06 13:35:00,24.18,24.2,24.17,24.2,200300.0,18.7424,18.7579,18.7346,18.7579,200300.0
2011-06-06 13:40:00,24.19,24.2,24.11,24.12,398200.0,18.7502,18.7579,18.6881,18.6959,398200.0
2011-06-06 13:45:00,24.12,24.14,24.07,24.09,739300.0,18.6959,18.7114,18.6571,18.6726,739300.0
2011-06-06 13:50:00,24.08,24.1,24.08,24.1,185200.0,18.6649,18.6804,18.6649,18.6804,185200.0
2011-06-06 13:55:00,24.1,24.11,24.07,24.08,385900.0,18.6804,18.6881,18.6571,18.6649,385900.0
2011-06-06 14:00:00,24.08,24.12,24.07,24.11,208500.0,18.6649,18.6959,18.6571,18.6881,208500.0
2011-06-06 14:05:00,24.11,24.15,24.09,24.14,453700.0,18.6881,18.7191,18.6726,18.7114,453700.0
2011-06-06 14:10:00,24.15,24.15,24.12,24.13,351900.0,18.7191,18.7191,18.6959,18.7036,351900.0
2011-06-06 14:15:00,24.13,24.13,24.1,24.11,263500.0,18.7036,18.7036,18.6804,18.6881,263500.0
2011-06-06 14:20:00,24.11,24.16,24.11,24.15,270100.0,18.6881,18.7269,18.6881,18.7191,270100.0
2011-06-06 14:25:00,24.15,24.16,24.13,24.14,166900.0,18.7191,18.7269,18.7036,18.7114,166900.0
2011-06-06 14:30:00,24.13,24.14,24.13,24.14,88900.0,18.7036,18.7114,18.7036,18.7114,88900.0
2011-06-06 14:35:00,24.14,24.17,24.12,24.13,396600.0,18.7114,18.7346,18.6959,18.7036,396600.0
2011-06-06 14:40:00,24.12,24.15,24.11,24.13,325400.0,18.6959,18.7191,18.6881,18.7036,325400.0
2011-06-06 14:45:00,24.14,24.15,24.08,24.09,403300.0,18.7114,18.7191,18.6649,18.6726,403300.0
2011-06-06 14:50:00,24.1,24.11,24.07,24.08,524400.0,18.6804,18.6881,18.6571,18.6649,524400.0
2011-06-06 14:55:00,24.08,24.17,24.08,24.17,1130400.0,18.6649,18.7346,18.6649,18.7346,1130400.0
2011-06-06 15:00:00,24.17,24.18,24.12,24.12,700500.0,18.7346,18.7424,18.6959,18.6959,700500.0
2011-06-06 15:05:00,24.12,24.13,24.08,24.09,521300.0,18.6959,18.7036,18.6649,18.6726,521300.0
2011-06-06 15:10:00,24.08,24.09,24.0,24.08,1296600.0,18.6649,18.6726,18.6029,18.6649,1296600.0
2011-06-06 15:15:00,24.08,24.09,24.05,24.07,751500.0,18.6649,18.6726,18.6416,18.6571,751500.0
2011-06-06 15:20:00,24.07,24.08,24.04,24.08,349200.0,18.6571,18.6649,18.6339,18.6649,349200.0
2011-06-06 15:25:00,24.07,24.1,24.04,24.06,514500.0,18.6571,18.6804,18.6339,18.6494,514500.0
2011-06-06 15:30:00,24.06,24.12,24.05,24.12,423300.0,18.6494,18.6959,18.6416,18.6959,423300.0
2011-06-06 15:35:00,24.12,24.12,24.09,24.1,419100.0,18.6959,18.6959,18.6726,18.6804,419100.0
2011-06-06 15:40:00,24.1,24.12,24.1,24.11,551400.0,18.6804,18.6959,18.6804,18.6881,551400.0
2011-06-06 15:45:00,24.1,24.16,24.1,24.11,1717200.0,18.6804,18.7269,18.6804,18.6881,1717200.0
2011-06-06 15:50:00,24.1,24.11,24.03,24.04,1156200.0,18.6804,18.6881,18.6261,18.6339,1156200.0
2011-06-06 15:55:00,24.03,24.04,23.99,23.99,2335300.0,18.6261,18.6339,18.5951,18.5951,2335300.0
2011-06-07 09:30:00,24.09,24.17,24.06,24.08,1396000.0,18.6726,18.7346,18.6494,18.6649,1396000.0
2011-06-07 09:35:00,24.08,24.09,24.02,24.04,713700.0,18.6649,18.6726,18.6184,18.6339,713700.0
2011-06-07 09:40:00,24.04,24.04,23.98,24.02,636700.0,18.6339,18.6339,18.5874,18.6184,636700.0
2011-06-07 09:45:00,24.01,24.08,24.01,24.08,1041400.0,18.6106,18.6649,18.6106,18.6649,1041400.0
2011-06-07 09:50:00,24.07,24.08,24.04,24.04,219300.0,18.6571,18.6649,18.6339,18.6339,219300.0
2011-06-07 09:55:00,24.04,24.05,24.0,24.02,561400.0,18.6339,18.6416,18.6029,18.6184,561400.0
2011-06-07 10:00:00,24.03,24.04,24.0,24.03,794500.0,18.6261,18.6339,18.6029,18.6261,794500.0
2011-06-07 10:05:00,24.02,24.03,23.97,23.97,748500.0,18.6184,18.6261,18.5796,18.5796,748500.0
2011-06-07 10:10:00,23.97,24.01,23.94,23.98,1249200.0,18.5796,18.6106,18.5564,18.5874,1249200.0
2011-06-07 10:15:00,23.98,24.02,23.97,24.01,452500.0,18.5874,18.6184,18.5796,18.6106,452500.0
2011-06-07 10:20:00,24.0,24.01,23.96,23.97,544200.0,18.6029,18.6106,18.5719,18.5796,544200.0
2011-06-07 10:25:00,23.98,23.99,23.94,23.99,834500.0,18.5874,18.5951,18.5564,18.5951,834500.0
2011-06-07 10:30:00,23.98,24.08,23.98,24.07,928300.0,18.5874,18.6649,18.5874,18.6571,928300.0
2011-06-07 10:35:00,24.07,24.13,24.07,24.13,444800.0,18.6571,18.7036,18.6571,18.7036,444800.0
2011-06-07 10:40:00,24.12,24.14,24.11,24.12,531900.0,18.6959,18.7114,18.6881,18.6959,531900.0
2011-06-07 10:45:00,24.12,24.13,24.11,24.11,349300.0,18.6959,18.7036,18.6881,18.6881,349300.0
2011-06-07 10:50:00,24.11,24.12,24.1,24.12,243400.0,18.6881,18.6959,18.6804,18.6959,243400.0
2011-06-07 10:55:00,24.12,24.12,24.09,24.1,348400.0,18.6959,18.6959,18.6726,18.6804,348400.0
2011-06-07 11:00:00,24.09,24.1,24.0,24.0,573300.0,18.6726,18.6804,18.6029,18.6029,573300.0
2011-06-07 11:05:00,24.01,24.05,24.0,24.04,583400.0,18.6106,18.6416,18.6029,18.6339,583400.0
2011-06-07 11:10:00,24.04,24.05,24.0,24.03,373600.0,18.6339,18.6416,18.6029,18.6261,373600.0
2011-06-07 11:15:00,24.02,24.03,24.02,24.02,150200.0,18.6184,18.6261,18.6184,18.6184,150200.0
2011-06-07 11:20:00,24.03,24.03,24.01,24.01,191500.0,18.6261,18.6261,18.6106,18.6106,191500.0
2011-06-07 11:25:00,24.01,24.02,23.95,23.96,503700.0,18.6106,18.6184,18.5641,18.5719,503700.0
2011-06-07 11:30:00,23.96,23.96,23.9,23.91,838500.0,18.5719,18.5719,18.5254,18.5331,838500.0
2011-06-07 11:35:00,23.91,23.95,23.9,23.93,369200.0,18.5331,18.5641,18.5254,18.5486,369200.0
2011-06-07 11:40:00,23.94,23.96,23.93,23.96,236100.0,18.5564,18.5719,18.5486,18.5719,236100.0
2011-06-07 11:45:00,23.95,23.96,23.95,23.96,55400.0,18.5641,18.5719,18.5641,18.5719,55400.0
2011-06-07 11:50:00,23.95,23.98,23.95,23.97,200600.0,18.5641,18.5874,18.5641,18.5796,200600.0
2011-06-07 11:55:00,23.97,23.98,23.96,23.98,228400.0,18.5796,18.5874,18.5719,18.5874,228400.0
2011-06-07 12:00:00,23.98,23.98,23.96,23.97,218500.0,18.5874,18.5874,18.5719,18.5796,218500.0
2011-06-07 12:05:00,23.96,23.97,23.94,23.95,573600.0,18.5719,18.5796,18.5564,18.5641,573600.0
2011-06-07 12:10:00,23.96,23.98,23.95,23.97,404800.0,18.5719,18.5874,18.5641,18.5796,404800.0
2011-06-07 12:15:00,23.97,23.98,23.93,23.96,164500.0,18.5796,18.5874,18.5486,18.5719,164500.0
2011-06-07 12:20:00,23.95,23.96,23.95,23.96,60700.0,18.5641,18.5719,18.5641,18.5719,60700.0
2011-06-07 12:25:00,23.95,23.96,23.95,23.96,84400.0,18.5641,18.5719,18.5641,18.5719,84400.0
2011-06-07 12:30:00,23.96,24.0,23.96,24.0,276000.0,18.5719,18.6029,18.5719,18.6029,276000.0
2011-06-07 12:35:00,24.0,24.0,23.94,23.94,264400.0,18.6029,18.6029,18.5564,18.5564,264400.0
2011-06-07 12:40:00,23.95,23.95,23.93,23.94,224100.0,18.5641,18.5641,18.5486,18.5564,224100.0
2011-06-07 12:45:00,23.95,23.96,23.94,23.96,193900.0,18.5641,18.5719,18.5564,18.5719,193900.0
2011-06-07 12:50:00,23.96,24.0,23.96,23.99,205100.0,18.5719,18.6029,18.5719,18.5951,205100.0
2011-06-07 12:55:00,24.0,24.01,23.98,24.0,224700.0,18.6029,18.6106,18.5874,18.6029,224700.0
2011-06-07 13:00:00,24.0,24.02,23.99,24.02,115800.0,18.6029,18.6184,18.5951,18.6184,115800.0
2011-06-07 13:05:00,24.02,24.04,24.01,24.04,455700.0,18.6184,18.6339,18.6106,18.6339,455700.0
2011-06-07 13:10:00,24.03,24.08,24.03,24.07,288700.0,18.6261,18.6649,18.6261,18.6571,288700.0
2011-06-07 13:15:00,24.06,24.07,24.04,24.05,267100.0,18.6494,18.6571,18.6339,18.6416,267100.0
2011-06-07 13:20:00,24.05,24.05,24.03,24.03,91100.0,18.6416,18.6416,18.6261,18.6261,91100.0
2011-06-07 13:25:00,24.03,24.04,24.01,24.04,228300.0,18.6261,18.6339,18.6106,18.6339,228300.0
2011-06-07 13:30:00,24.04,24.06,24.04,24.06,233200.0,18.6339,18.6494,18.6339,18.6494,233200.0
2011-06-07 13:35:00,24.05,24.07,24.05,24.07,268900.0,18.6416,18.6571,18.6416,18.6571,268900.0
2011-06-07 13:40:00,24.07,24.07,24.06,24.07,120800.0,18.6571,18.6571,18.6494,18.6571,120800.0
2011-06-07 13:45:00,24.06,24.07,24.02,24.03,258200.0,18.6494,18.6571,18.6184,18.6261,258200.0
2011-06-07 13:50:00,24.03,24.05,24.02,24.05,262500.0,18.6261,18.6416,18.6184,18.6416,262500.0
2011-06-07 13:55:00,24.05,24.05,24.04,24.05,87000.0,18.6416,18.6416,18.6339,18.6416,87000.0
2011-06-07 14:00:00,24.05,24.07,24.04,24.06,246900.0,18.6416,18.6571,18.6339,18.6494,246900.0
2011-06-07 14:05:00,24.07,24.08,24.06,24.08,245400.0,18.6571,18.6649,18.6494,18.6649,245400.0
2011-06-07 14:10:00,24.08,24.08,24.06,24.07,162800.0,18.6649,18.6649,18.6494,18.6571,162800.0
2011-06-07 14:15:00,24.07,24.09,24.06,24.08,171200.0,18.6571,18.6726,18.6494,18.6649,171200.0
2011-06-07 14:20:00,24.09,24.1,24.07,24.08,259100.0,18.6726,18.6804,18.6571,18.6649,259100.0
2011-06-07 14:25:00,24.08,24.08,24.07,24.07,60200.0,18.6649,18.6649,18.6571,18.6571,60200.0
2011-06-07 14:30:00,24.08,24.08,24.03,24.04,489300.0,18.6649,18.6649,18.6261,18.6339,489300.0
2011-06-07 14:35:00,24.03,24.05,24.03,24.05,99100.0,18.6261,18.6416,18.6261,18.6416,99100.0
2011-06-07 14:40:00,24.04,24.05,24.04,24.04,92900.0,18.6339,18.6416,18.6339,18.6339,92900.0
2011-06-07 14:45:00,24.04,24.05,24.03,24.04,217300.0,18.6339,18.6416,18.6261,18.6339,217300.0
2011-06-07 14:50:00,24.03,24.05,24.02,24.04,848800.0,18.6261,18.6416,18.6184,18.6339,848800.0
2011-06-07 14:55:00,24.05,24.05,24.02,24.04,379100.0,18.6416,18.6416,18.6184,18.6339,379100.0
2011-06-07 15:00:00,24.04,24.06,24.03,24.05,200700.0,18.6339,18.6494,18.6261,18.6416,200700.0
2011-06-07 15:05:00,24.05,24.06,24.03,24.04,617200.0,18.6416,18.6494,18.6261,18.6339,617200.0
2011-06-07 15:10:00,24.04,24.05,24.03,24.05,215300.0,18.6339,18.6416,18.6261,18.6416,215300.0
2011-06-07 15:15:00,24.04,24.06,24.02,24.03,313400.0,18.6339,18.6494,18.6184,18.6261,313400.0
2011-06-07 15:20:00,24.03,24.03,23.99,24.02,441500.0,18.6261,18.6261,18.5951,18.6184,441500.0
2011-06-07 15:25:00,24.02,24.05,24.01,24.04,319800.0,18.6184,18.6416,18.6106,18.6339,319800.0
2011-06-07 15:30:00,24.05,24.05,23.98,24.0,687200.0,18.6416,18.6416,18.5874,18.6029,687200.0
2011-06-07 15:35:00,24.0,24.02,23.99,24.01,358800.0,18.6029,18.6184,18.5951,18.6106,358800.0
2011-06-07 15:40:00,24.01,24.02,23.94,23.97,952200.0,18.6106,18.6184,18.5564,18.5796,952200.0
2011-06-07 15:45:00,23.97,24.02,23.96,23.99,1656200.0,18.5796,18.6184,18.5719,18.5951,1656200.0
2011-06-07 15:50:00,23.98,24.04,23.96,24.04,2094400.0,18.5874,18.6339,18.5719,18.6339,2094400.0
2011-06-07 15:55:00,24.04,24.06,23.93,24.05,3879600.0,18.6339,18.6494,18.5486,18.6416,3879600.0
2011-06-08 09:30:00,23.89,24.02,23.87,23.9,2015300.0,18.5176,18.6184,18.5021,18.5254,2015300.0
2011-06-08 09:35:00,23.89,23.93,23.89,23.91,496400.0,18.5176,18.5486,18.5176,18.5331,496400.0
2011-06-08 09:40:00,23.91,23.94,23.91,23.94,360900.0,18.5331,18.5564,18.5331,18.5564,360900.0
2011-06-08 09:45:00,23.94,23.97,23.93,23.97,789500.0,18.5564,18.5796,18.5486,18.5796,789500.0
2011-06-08 09:50:00,23.96,23.98,23.93,23.98,731000.0,18.5719,18.5874,18.5486,18.5874,731000.0
2011-06-08 09:55:00,23.97,23.98,23.93,23.96,1096700.0,18.5796,18.5874,18.5486,18.5719,1096700.0
2011-06-08 10:00:00,23.95,23.96,23.93,23.96,647600.0,18.5641,18.5719,18.5486,18.5719,647600.0
2011-06-08 10:05:00,23.95,23.97,23.94,23.96,511400.0,18.5641,18.5796,18.5564,18.5719,511400.0
2011-06-08 10:10:00,23.96,23.97,23.92,23.93,634600.0,18.5719,18.5796,18.5409,18.5486,634600.0
2011-06-08 10:15:00,23.92,23.97,23.91,23.91,718900.0,18.5409,18.5796,18.5331,18.5331,718900.0
2011-06-08 10:20:00,23.91,23.92,23.87,23.88,471400.0,18.5331,18.5409,18.5021,18.5099,471400.0
2011-06-08 10:25:00,23.88,23.94,23.86,23.94,592500.0,18.5099,18.5564,18.4944,18.5564,592500.0
2011-06-08 10:30:00,23.94,23.96,23.9,23.93,742000.0,18.5564,18.5719,18.5254,18.5486,742000.0
2011-06-08 10:35:00,23.93,23.96,23.93,23.93,389500.0,18.5486,18.5719,18.5486,18.5486,389500.0
2011-06-08 10:40:00,23.93,23.97,23.92,23.96,349500.0,18.5486,18.5796,18.5409,18.5719,349500.0
2011-06-08 10:45:00,23.96,24.0,23.96,24.0,531700.0,18.5719,18.6029,18.5719,18.6029,531700.0
2011-06-08 10:50:00,24.0,24.01,23.97,23.98,779400.0,18.6029,18.6106,18.5796,18.5874,779400.0
2011-06-08 10:55:00,23.99,24.0,23.95,23.95,482400.0,18.5951,18.6029,18.5641,18.5641,482400.0
2011-06-08 11:00:00,23.96,23.98,23.95,23.96,398600.0,18.5719,18.5874,18.5641,18.5719,398600.0
2011-06-08 11:05:00,23.97,24.01,23.96,23.98,462200.0,18.5796,18.6106,18.5719,18.5874,462200.0
2011-06-08 11:10:00,23.98,23.99,23.93,23.93,393300.0,18.5874,18.5951,18.5486,18.5486,393300.0
2011-06-08 11:15:00,23.93,23.94,23.89,23.9,705600.0,18.5486,18.5564,18.5176,18.5254,705600.0
2011-06-08 11:20:00,23.91,23.92,23.89,23.91,396100.0,18.5331,18.5409,18.5176,18.5331,396100.0
2011-06-08 11:25:00,23.91,23.92,23.89,23.9,709700.0,18.5331,18.5409,18.5176,18.5254,709700.0
2011-06-08 11:30:00,23.9,23.91,23.89,23.9,276900.0,18.5254,18.5331,18.5176,18.5254,276900.0
2011-06-08 11:35:00,23.91,23.95,23.91,23.93,534600.0,18.5331,18.5641,18.5331,18.5486,534600.0
2011-06-08 11:40:00,23.94,23.94,23.92,23.93,328100.0,18.5564,18.5564,18.5409,18.5486,328100.0
2011-06-08 11:45:00,23.94,23.95,23.93,23.93,347400.0,18.5564,18.5641,18.5486,18.5486,347400.0
2011-06-08 11:50:00,23.93,23.96,23.92,23.94,483700.0,18.5486,18.5719,18.5409,18.5564,483700.0
2011-06-08 11:55:00,23.96,23.97,23.93,23.95,442200.0,18.5719,18.5796,18.5486,18.5641,442200.0
2011-06-08 12:00:00,23.95,23.96,23.91,23.91,360800.0,18.5641,18.5719,18.5331,18.5331,360800.0
2011-06-08 12:05:00,23.91,23.91,23.89,23.91,319300.0,18.5331,18.5331,18.5176,18.5331,319300.0
2011-06-08 12:10:00,23.91,23.93,23.9,23.93,329200.0,18.5331,18.5486,18.5254,18.5486,329200.0
2011-06-08 12:15:00,23.93,23.94,23.92,23.94,380700.0,18.5486,18.5564,18.5409,18.5564,380700.0
2011-06-08 12:20:00,23.94,23.94,23.89,23.9,567400.0,18.5564,18.5564,18.5176,18.5254,567400.0
2011-06-08 12:25:00,23.89,23.91,23.87,23.89,470800.0,18.5176,18.5331,18.5021,18.5176,470800.0
2011-06-08 12:30:00,23.89,23.9,23.89,23.9,103900.0,18.5176,18.5254,18.5176,18.5254,103900.0
2011-06-08 12:35:00,23.89,23.91,23.87,23.9,471800.0,18.5176,18.5331,18.5021,18.5254,471800.0
2011-06-08 12:40:00,23.91,23.92,23.9,23.92,185900.0,18.5331,18.5409,18.5254,18.5409,185900.0
2011-06-08 12:45:00,23.92,23.96,23.91,23.92,495000.0,18.5409,18.5719,18.5331,18.5409,495000.0
2011-06-08 12:50:00,23.92,23.94,23.92,23.94,319300.0,18.5409,18.5564,18.5409,18.5564,319300.0
2011-06-08 12:55:00,23.93,23.98,23.93,23.97,204100.0,18.5486,18.5874,18.5486,18.5796,204100.0
2011-06-08 13:00:00,23.97,23.98,23.95,23.98,388500.0,18.5796,18.5874,18.5641,18.5874,388500.0
2011-06-08 13:05:00,23.98,24.0,23.97,23.97,279900.0,18.5874,18.6029,18.5796,18.5796,279900.0
2011-06-08 13:10:00,23.97,23.97,23.94,23.95,166600.0,18.5796,18.5796,18.5564,18.5641,166600.0
2011-06-08 13:15:00,23.94,23.97,23.94,23.96,150900.0,18.5564,18.5796,18.5564,18.5719,150900.0
2011-06-08 13:20:00,23.96,23.97,23.93,23.94,306900.0,18.5719,18.5796,18.5486,18.5564,306900.0
2011-06-08 13:25:00,23.94,23.95,23.93,23.95,222400.0,18.5564,18.5641,18.5486,18.5641,222400.0
2011-06-08 13:30:00,23.95,23.96,23.93,23.93,384400.0,18.5641,18.5719,18.5486,18.5486,384400.0
2011-06-08 13:35:00,23.94,23.94,23.89,23.93,913400.0,18.5564,18.5564,18.5176,18.5486,913400.0
2011-06-08 13:40:00,23.93,23.94,23.92,23.93,721500.0,18.5486,18.5564,18.5409,18.5486,721500.0
2011-06-08 13:45:00,23.93,23.95,23.91,23.91,389700.0,18.5486,18.5641,18.5331,18.5331,389700.0
2011-06-08 13:50:00,23.92,23.92,23.9,23.92,223500.0,18.5409,18.5409,18.5254,18.5409,223500.0
2011-06-08 13:55:00,23.92,23.93,23.89,23.93,478000.0,18.5409,18.5486,18.5176,18.5486,478000.0
2011-06-08 14:00:00,23.92,23.96,23.91,23.94,570300.0,18.5409,18.5719,18.5331,18.5564,570300.0
2011-06-08 14:05:00,23.94,23.96,23.93,23.96,505800.0,18.5564,18.5719,18.5486,18.5719,505800.0
2011-06-08 14:10:00,23.97,23.97,23.91,23.94,793600.0,18.5796,18.5796,18.5331,18.5564,793600.0
2011-06-08 14:15:00,23.94,23.96,23.92,23.93,280200.0,18.5564,18.5719,18.5409,18.5486,280200.0
2011-06-08 14:20:00,23.92,23.93,23.88,23.92,511800.0,18.5409,18.5486,18.5099,18.5409,511800.0
2011-06-08 14:25:00,23.92,23.95,23.91,23.92,321500.0,18.5409,18.5641,18.5331,18.5409,321500.0
2011-06-08 14:30:00,23.92,23.98,23.92,23.93,695900.0,18.5409,18.5874,18.5409,18.5486,695900.0
2011-06-08 14:35:00,23.93,23.99,23.93,23.96,727400.0,18.5486,18.5951,18.5486,18.5719,727400.0
2011-06-08 14:40:00,23.96,23.97,23.95,23.97,197700.0,18.5719,18.5796,18.5641,18.5796,197700.0
2011-06-08 14:45:00,23.97,23.99,23.96,23.98,238500.0,18.5796,18.5951,18.5719,18.5874,238500.0
2011-06-08 14:50:00,23.98,23.98,23.96,23.96,172500.0,18.5874,18.5874,18.5719,18.5719,172500.0
2011-06-08 14:55:00,23.96,23.98,23.96,23.96,307400.0,18.5719,18.5874,18.5719,18.5719,307400.0
2011-06-08 15:00:00,23.97,23.97,23.94,23.95,202800.0,18.5796,18.5796,18.5564,18.5641,202800.0
2011-06-08 15:05:00,23.95,23.96,23.92,23.95,547100.0,18.5641,18.5719,18.5409,18.5641,547100.0
2011-06-08 15:10:00,23.96,23.96,23.93,23.94,400300.0,18.5719,18.5719,18.5486,18.5564,400300.0
2011-06-08 15:15:00,23.94,23.94,23.9,23.91,292000.0,18.5564,18.5564,18.5254,18.5331,292000.0
2011-06-08 15:20:00,23.92,23.92,23.89,23.89,309000.0,18.5409,18.5409,18.5176,18.5176,309000.0
2011-06-08 15:25:00,23.89,23.92,23.89,23.91,416400.0,18.5176,18.5409,18.5176,18.5331,416400.0
2011-06-08 15:30:00,23.9,23.94,23.9,23.91,652300.0,18.5254,18.5564,18.5254,18.5331,652300.0
2011-06-08 15:35:00,23.9,23.92,23.88,23.91,489100.0,18.5254,18.5409,18.5099,18.5331,489100.0
2011-06-08 15:40:00,23.91,23.91,23.89,23.89,655200.0,18.5331,18.5331,18.5176,18.5176,655200.0
2011-06-08 15:45:00,23.9,23.98,23.89,23.95,1208000.0,18.5254,18.5874,18.5176,18.5641,1208000.0
2011-06-08 15:50:00,23.95,23.98,23.95,23.98,795600.0,18.5641,18.5874,18.5641,18.5874,795600.0
2011-06-08 15:55:00,23.98,23.99,23.94,23.96,1760200.0,18.5874,18.5951,18.5564,18.5719,1760200.0
2011-06-09 09:30:00,24.01,24.02,23.89,23.91,1415700.0,18.6106,18.6184,18.5176,18.5331,1415700.0
2011-06-09 09:35:00,23.9,23.93,23.88,23.89,830700.0,18.5254,18.5486,18.5099,18.5176,830700.0
2011-06-09 09:40:00,23.89,23.9,23.83,23.86,999300.0,18.5176,18.5254,18.4711,18.4944,999300.0
2011-06-09 09:45:00,23.86,23.88,23.82,23.85,592900.0,18.4944,18.5099,18.4634,18.4866,592900.0
2011-06-09 09:50:00,23.86,23.86,23.83,23.85,630300.0,18.4944,18.4944,18.4711,18.4866,630300.0
2011-06-09 09:55:00,23.86,23.91,23.85,23.9,654200.0,18.4944,18.5331,18.4866,18.5254,654200.0
2011-06-09 10:00:00,23.9,23.95,23.89,23.92,705800.0,18.5254,18.5641,18.5176,18.5409,705800.0
2011-06-09 10:05:00,23.92,23.93,23.84,23.87,1087000.0,18.5409,18.5486,18.4789,18.5021,1087000.0
2011-06-09 10:10:00,23.88,23.91,23.86,23.89,639500.0,18.5099,18.5331,18.4944,18.5176,639500.0
2011-06-09 10:15:00,23.89,23.94,23.88,23.89,1097000.0,18.5176,18.5564,18.5099,18.5176,1097000.0
2011-06-09 10:20:00,23.89,23.9,23.86,23.86,287100.0,18.5176,18.5254,18.4944,18.4944,287100.0
2011-06-09 10:25:00,23.86,23.87,23.85,23.86,217500.0,18.4944,18.5021,18.4866,18.4944,217500.0
2011-06-09 10:30:00,23.85,23.91,23.85,23.9,418100.0,18.4866,18.5331,18.4866,18.5254,418100.0
2011-06-09 10:35:00,23.9,23.91,23.89,23.9,268500.0,18.5254,18.5331,18.5176,18.5254,268500.0
2011-06-09 10:40:00,23.89,23.9,23.88,23.88,319100.0,18.5176,18.5254,18.5099,18.5099,319100.0
2011-06-09 10:45:00,23.89,23.92,23.87,23.9,472800.0,18.5176,18.5409,18.5021,18.5254,472800.0
2011-06-09 10:50:00,23.91,23.92,23.89,23.89,349200.0,18.5331,18.5409,18.5176,18.5176,349200.0
2011-06-09 10:55:00,23.89,23.9,23.88,23.89,252400.0,18.5176,18.5254,18.5099,18.5176,252400.0
2011-06-09 11:00:00,23.9,23.9,23.88,23.89,265900.0,18.5254,18.5254,18.5099,18.5176,265900.0
2011-06-09 11:05:00,23.9,23.9,23.88,23.88,291600.0,18.5254,18.5254,18.5099,18.5099,291600.0
2011-06-09 11:10:00,23.88,23.89,23.87,23.89,299700.0,18.5099,18.5176,18.5021,18.5176,299700.0
2011-06-09 11:15:00,23.89,23.89,23.87,23.88,367200.0,18.5176,18.5176,18.5021,18.5099,367200.0
2011-06-09 11:20:00,23.88,23.91,23.88,23.9,635300.0,18.5099,18.5331,18.5099,18.5254,635300.0
2011-06-09 11:25:00,23.91,23.93,23.88,23.93,550600.0,18.5331,18.5486,18.5099,18.5486,550600.0
2011-06-09 11:30:00,23.93,23.96,23.93,23.95,412600.0,18.5486,18.5719,18.5486,18.5641,412600.0
2011-06-09 11:35:00,23.95,23.98,23.94,23.96,236500.0,18.5641,18.5874,18.5564,18.5719,236500.0
2011-06-09 11:40:00,23.95,23.96,23.93,23.94,161000.0,18.5641,18.5719,18.5486,18.5564,161000.0
2011-06-09 11:45:00,23.94,23.95,23.9,23.91,541400.0,18.5564,18.5641,18.5254,18.5331,541400.0
2011-06-09 11:50:00,23.92,23.98,23.9,23.98,553500.0,18.5409,18.5874,18.5254,18.5874,553500.0
2011-06-09 11:55:00,23.97,23.98,23.96,23.97,233000.0,18.5796,18.5874,18.5719,18.5796,233000.0
2011-06-09 12:00:00,23.97,23.99,23.97,23.98,229600.0,18.5796,18.5951,18.5796,18.5874,229600.0
2011-06-09 12:05:00,23.99,23.99,23.98,23.99,223500.0,18.5951,18.5951,18.5874,18.5951,223500.0
2011-06-09 12:10:00,23.98,24.0,23.96,23.96,352900.0,18.5874,18.6029,18.5719,18.5719,352900.0
2011-06-09 12:15:00,23.96,23.97,23.95,23.96,215900.0,18.5719,18.5796,18.5641,18.5719,215900.0
2011-06-09 12:20:00,23.97,23.97,23.95,23.96,107200.0,18.5796,18.5796,18.5641,18.5719,107200.0
2011-06-09 12:25:00,23.96,23.96,23.94,23.94,71900.0,18.5719,18.5719,18.5564,18.5564,71900.0
2011-06-09 12:30:00,23.94,23.95,23.94,23.94,84500.0,18.5564,18.5641,18.5564,18.5564,84500.0
2011-06-09 12:35:00,23.94,23.95,23.94,23.94,92800.0,18.5564,18.5641,18.5564,18.5564,92800.0
2011-06-09 12:40:00,23.95,23.98,23.94,23.97,186000.0,18.5641,18.5874,18.5564,18.5796,186000.0
2011-06-09 12:45:00,23.98,23.99,23.97,23.98,161000.0,18.5874,18.5951,18.5796,18.5874,161000.0
2011-06-09 12:50:00,23.98,23.99,23.96,23.96,201400.0,18.5874,18.5951,18.5719,18.5719,201400.0
2011-06-09 12:55:00,23.95,23.96,23.95,23.96,147600.0,18.5641,18.5719,18.5641,18.5719,147600.0
2011-06-09 13:00:00,23.96,23.97,23.95,23.97,138000.0,18.5719,18.5796,18.5641,18.5796,138000.0
2011-06-09 13:05:00,23.96,23.98,23.96,23.97,249400.0,18.5719,18.5874,18.5719,18.5796,249400.0
2011-06-09 13:10:00,23.98,23.99,23.97,23.98,290100.0,18.5874,18.5951,18.5796,18.5874,290100.0
2011-06-09 13:15:00,23.98,23.98,23.95,23.96,184500.0,18.5874,18.5874,18.5641,18.5719,184500.0
2011-06-09 13:20:00,23.96,23.96,23.94,23.94,288500.0,18.5719,18.5719,18.5564,18.5564,288500.0
2011-06-09 13:25:00,23.94,23.96,23.92,23.93,287600.0,18.5564,18.5719,18.5409,18.5486,287600.0
2011-06-09 13:30:00,23.93,23.94,23.92,23.93,307700.0,18.5486,18.5564,18.5409,18.5486,307700.0
2011-06-09 13:35:00,23.93,23.95,23.93,23.94,173500.0,18.5486,18.5641,18.5486,18.5564,173500.0
2011-06-09 13:40:00,23.93,23.94,23.93,23.93,101400.0,18.5486,18.5564,18.5486,18.5486,101400.0
2011-06-09 13:45:00,23.94,23.94,23.92,23.93,230400.0,18.5564,18.5564,18.5409,18.5486,230400.0
2011-06-09 13:50:00,23.94,23.95,23.93,23.95,93600.0,18.5564,18.5641,18.5486,18.5641,93600.0
2011-06-09 13:55:00,23.95,23.96,23.93,23.94,532200.0,18.5641,18.5719,18.5486,18.5564,532200.0
2011-06-09 14:00:00,23.93,23.94,23.92,23.94,231600.0,18.5486,18.5564,18.5409,18.5564,231600.0
2011-06-09 14:05:00,23.93,23.94,23.92,23.93,190400.0,18.5486,18.5564,18.5409,18.5486,190400.0
2011-06-09 14:10:00,23.92,23.95,23.92,23.95,185200.0,18.5409,18.5641,18.5409,18.5641,185200.0
2011-06-09 14:15:00,23.95,23.97,23.94,23.96,235200.0,18.5641,18.5796,18.5564,18.5719,235200.0
2011-06-09 14:20:00,23.96,23.96,23.95,23.95,109600.0,18.5719,18.5719,18.5641,18.5641,109600.0
2011-06-09 14:25:00,23.95,23.96,23.94,23.96,381100.0,18.5641,18.5719,18.5564,18.5719,381100.0
2011-06-09 14:30:00,23.96,23.97,23.95,23.95,166500.0,18.5719,18.5796,18.5641,18.5641,166500.0
2011-06-09 14:35:00,23.95,23.96,23.94,23.94,219100.0,18.5641,18.5719,18.5564,18.5564,219100.0
2011-06-09 14:40:00,23.94,23.95,23.94,23.95,164200.0,18.5564,18.5641,18.5564,18.5641,164200.0
2011-06-09 14:45:00,23.94,23.97,23.93,23.96,352200.0,18.5564,18.5796,18.5486,18.5719,352200.0
2011-06-09 14:50:00,23.96,23.97,23.96,23.96,133900.0,18.5719,18.5796,18.5719,18.5719,133900.0
2011-06-09 14:55:00,23.97,24.0,23.96,24.0,305900.0,18.5796,18.6029,18.5719,18.6029,305900.0
2011-06-09 15:00:00,24.0,24.03,23.99,24.02,3153600.0,18.6029,18.6261,18.5951,18.6184,3153600.0
2011-06-09 15:05:00,24.02,24.03,24.0,24.0,272700.0,18.6184,18.6261,18.6029,18.6029,272700.0
2011-06-09 15:10:00,24.01,24.04,24.0,24.04,342900.0,18.6106,18.6339,18.6029,18.6339,342900.0
2011-06-09 15:15:00,24.04,24.04,24.01,24.02,1146100.0,18.6339,18.6339,18.6106,18.6184,1146100.0
2011-06-09 15:20:00,24.01,24.04,24.0,24.03,518800.0,18.6106,18.6339,18.6029,18.6261,518800.0
2011-06-09 15:25:00,24.03,24.04,24.0,24.02,615400.0,18.6261,18.6339,18.6029,18.6184,615400.0
2011-06-09 15:30:00,24.02,24.04,24.01,24.01,784900.0,18.6184,18.6339,18.6106,18.6106,784900.0
2011-06-09 15:35:00,24.01,24.03,24.0,24.01,697300.0,18.6106,18.6261,18.6029,18.6106,697300.0
2011-06-09 15:40:00,24.01,24.01,23.99,24.0,791800.0,18.6106,18.6106,18.5951,18.6029,791800.0
2011-06-09 15:45:00,23.99,24.0,23.96,24.0,1596600.0,18.5951,18.6029,18.5719,18.6029,1596600.0
2011-06-09 15:50:00,23.99,24.0,23.96,23.98,1805000.0,18.5951,18.6029,18.5719,18.5874,1805000.0
2011-06-09 15:55:00,23.99,23.99,23.94,23.94,3086200.0,18.5951,18.5951,18.5564,18.5564,3086200.0
2011-06-10 09:30:00,24.02,24.02,23.91,23.98,1783800.0,18.6184,18.6184,18.5331,18.5874,1783800.0
2011-06-10 09:35:00,23.97,23.98,23.84,23.85,820100.0,18.5796,18.5874,18.4789,18.4866,820100.0
2011-06-10 09:40:00,23.85,23.96,23.84,23.96,1003600.0,18.4866,18.5719,18.4789,18.5719,1003600.0
2011-06-10 09:45:00,23.95,23.97,23.91,23.91,564200.0,18.5641,18.5796,18.5331,18.5331,564200.0
2011-06-10 09:50:00,23.92,23.92,23.85,23.89,531800.0,18.5409,18.5409,18.4866,18.5176,531800.0
2011-06-10 09:55:00,23.89,23.94,23.87,23.93,496300.0,18.5176,18.5564,18.5021,18.5486,496300.0
2011-06-10 10:00:00,23.94,23.98,23.87,23.89,939400.0,18.5564,18.5874,18.5021,18.5176,939400.0
2011-06-10 10:05:00,23.89,23.89,23.84,23.86,601600.0,18.5176,18.5176,18.4789,18.4944,601600.0
2011-06-10 10:10:00,23.85,23.87,23.85,23.86,242900.0,18.4866,18.5021,18.4866,18.4944,242900.0
2011-06-10 10:15:00,23.86,23.94,23.86,23.93,763300.0,18.4944,18.5564,18.4944,18.5486,763300.0
2011-06-10 10:20:00,23.94,23.94,23.83,23.84,703000.0,18.5564,18.5564,18.4711,18.4789,703000.0
2011-06-10 10:25:00,23.85,23.88,23.83,23.88,377600.0,18.4866,18.5099,18.4711,18.5099,377600.0
2011-06-10 10:30:00,23.88,23.89,23.85,23.89,334300.0,18.5099,18.5176,18.4866,18.5176,334300.0
2011-06-10 10:35:00,23.89,23.9,23.85,23.86,244900.0,18.5176,18.5254,18.4866,18.4944,244900.0
2011-06-10 10:40:00,23.85,23.86,23.81,23.86,619300.0,18.4866,18.4944,18.4556,18.4944,619300.0
2011-06-10 10:45:00,23.85,23.85,23.83,23.85,517200.0,18.4866,18.4866,18.4711,18.4866,517200.0
2011-06-10 10:50:00,23.85,23.86,23.8,23.86,1071700.0,18.4866,18.4944,18.4479,18.4944,1071700.0
2011-06-10 10:55:00,23.86,23.87,23.84,23.85,619900.0,18.4944,18.5021,18.4789,18.4866,619900.0
2011-06-10 11:00:00,23.85,23.86,23.82,23.83,330500.0,18.4866,18.4944,18.4634,18.4711,330500.0
2011-06-10 11:05:00,23.83,23.83,23.81,23.83,346500.0,18.4711,18.4711,18.4556,18.4711,346500.0
2011-06-10 11:10:00,23.83,23.83,23.81,23.83,738800.0,18.4711,18.4711,18.4556,18.4711,738800.0
2011-06-10 11:15:00,23.83,23.86,23.82,23.86,452400.0,18.4711,18.4944,18.4634,18.4944,452400.0
2011-06-10 11:20:00,23.86,23.87,23.85,23.87,253900.0,18.4944,18.5021,18.4866,18.5021,253900.0
2011-06-10 11:25:00,23.87,23.89,23.86,23.87,648700.0,18.5021,18.5176,18.4944,18.5021,648700.0
2011-06-10 11:30:00,23.87,23.89,23.83,23.85,864400.0,18.5021,18.5176,18.4711,18.4866,864400.0
2011-06-10 11:35:00,23.84,23.88,23.83,23.83,913300.0,18.4789,18.5099,18.4711,18.4711,913300.0
2011-06-10 11:40:00,23.83,23.85,23.83,23.85,185900.0,18.4711,18.4866,18.4711,18.4866,185900.0
2011-06-10 11:45:00,23.85,23.86,23.84,23.86,207500.0,18.4866,18.4944,18.4789,18.4944,207500.0
2011-06-10 11:50:00,23.86,23.88,23.84,23.87,653400.0,18.4944,18.5099,18.4789,18.5021,653400.0
2011-06-10 11:55:00,23.86,23.87,23.85,23.86,233800.0,18.4944,18.5021,18.4866,18.4944,233800.0
2011-06-10 12:00:00,23.86,23.86,23.83,23.84,481600.0,18.4944,18.4944,18.4711,18.4789,481600.0
2011-06-10 12:05:00,23.84,23.89,23.83,23.88,466500.0,18.4789,18.5176,18.4711,18.5099,466500.0
2011-06-10 12:10:00,23.89,23.89,23.83,23.84,267500.0,18.5176,18.5176,18.4711,18.4789,267500.0
2011-06-10 12:15:00,23.84,23.87,23.83,23.87,246600.0,18.4789,18.5021,18.4711,18.5021,246600.0
2011-06-10 12:20:00,23.87,23.88,23.86,23.87,286500.0,18.5021,18.5099,18.4944,18.5021,286500.0
2011-06-10 12:25:00,23.86,23.87,23.85,23.86,398400.0,18.4944,18.5021,18.4866,18.4944,398400.0
2011-06-10 12:30:00,23.86,23.88,23.84,23.88,208700.0,18.4944,18.5099,18.4789,18.5099,208700.0
2011-06-10 12:35:00,23.88,23.88,23.83,23.83,740700.0,18.5099,18.5099,18.4711,18.4711,740700.0
2011-06-10 12:40:00,23.84,23.84,23.82,23.84,681200.0,18.4789,18.4789,18.4634,18.4789,681200.0
2011-06-10 12:45:00,23.83,23.84,23.81,23.81,463400.0,18.4711,18.4789,18.4556,18.4556,463400.0
2011-06-10 12:50:00,23.82,23.84,23.81,23.83,827000.0,18.4634,18.4789,18.4556,18.4711,827000.0
2011-06-10 12:55:00,23.83,23.84,23.82,23.83,473300.0,18.4711,18.4789,18.4634,18.4711,473300.0
2011-06-10 13:00:00,23.84,23.84,23.8,23.81,569500.0,18.4789,18.4789,18.4479,18.4556,569500.0
2011-06-10 13:05:00,23.81,23.83,23.8,23.83,372200.0,18.4556,18.4711,18.4479,18.4711,372200.0
2011-06-10 13:10:00,23.83,23.83,23.79,23.79,934100.0,18.4711,18.4711,18.4401,18.4401,934100.0
2011-06-10 13:15:00,23.79,23.81,23.79,23.8,215400.0,18.4401,18.4556,18.4401,18.4479,215400.0
2011-06-10 13:20:00,23.8,23.81,23.78,23.79,214800.0,18.4479,18.4556,18.4324,18.4401,214800.0
2011-06-10 13:25:00,23.78,23.79,23.77,23.78,195600.0,18.4324,18.4401,18.4246,18.4324,195600.0
2011-06-10 13:30:00,23.79,23.79,23.76,23.79,389800.0,18.4401,18.4401,18.4168,18.4401,389800.0
2011-06-10 13:35:00,23.79,23.79,23.76,23.78,537400.0,18.4401,18.4401,18.4168,18.4324,537400.0
2011-06-10 13:40:00,23.79,23.79,23.75,23.75,446500.0,18.4401,18.4401,18.4091,18.4091,446500.0
2011-06-10 13:45:00,23.75,23.75,23.72,23.75,459800.0,18.4091,18.4091,18.3858,18.4091,459800.0
2011-06-10 13:50:00,23.75,23.76,23.74,23.76,232000.0,18.4091,18.4168,18.4013,18.4168,232000.0
2011-06-10 13:55:00,23.76,23.78,23.75,23.77,278500.0,18.4168,18.4324,18.4091,18.4246,278500.0
2011-06-10 14:00:00,23.77,23.82,23.77,23.82,558800.0,18.4246,18.4634,18.4246,18.4634,558800.0
2011-06-10 14:05:00,23.82,23.86,23.8,23.82,682800.0,18.4634,18.4944,18.4479,18.4634,682800.0
2011-06-10 14:10:00,23.82,23.85,23.81,23.85,533700.0,18.4634,18.4866,18.4556,18.4866,533700.0
2011-06-10 14:15:00,23.85,23.85,23.82,23.84,358400.0,18.4866,18.4866,18.4634,18.4789,358400.0
2011-06-10 14:20:00,23.84,23.85,23.78,23.8,848900.0,18.4789,18.4866,18.4324,18.4479,848900.0
2011-06-10 14:25:00,23.8,23.83,23.8,23.81,330600.0,18.4479,18.4711,18.4479,18.4556,330600.0
2011-06-10 14:30:00,23.82,23.84,23.79,23.8,392000.0,18.4634,18.4789,18.4401,18.4479,392000.0
2011-06-10 14:35:00,23.79,23.82,23.79,23.79,403700.0,18.4401,18.4634,18.4401,18.4401,403700.0
2011-06-10 14:40:00,23.79,23.83,23.79,23.8,644400.0,18.4401,18.4711,18.4401,18.4479,644400.0
2011-06-10 14:45:00,23.8,23.82,23.79,23.82,223000.0,18.4479,18.4634,18.4401,18.4634,223000.0
2011-06-10 14:50:00,23.82,23.85,23.81,23.85,665600.0,18.4634,18.4866,18.4556,18.4866,665600.0
2011-06-10 14:55:00,23.85,23.89,23.84,23.89,326200.0,18.4866,18.5176,18.4789,18.5176,326200.0
2011-06-10 15:00:00,23.89,23.89,23.84,23.86,575600.0,18.5176,18.5176,18.4789,18.4944,575600.0
2011-06-10 15:05:00,23.86,23.87,23.82,23.86,523000.0,18.4944,18.5021,18.4634,18.4944,523000.0
2011-06-10 15:10:00,23.86,23.88,23.84,23.85,535600.0,18.4944,18.5099,18.4789,18.4866,535600.0
2011-06-10 15:15:00,23.86,23.87,23.84,23.85,377400.0,18.4944,18.5021,18.4789,18.4866,377400.0
2011-06-10 15:20:00,23.85,23.87,23.84,23.87,458400.0,18.4866,18.5021,18.4789,18.5021,458400.0
2011-06-10 15:25:00,23.87,23.88,23.83,23.84,494900.0,18.5021,18.5099,18.4711,18.4789,494900.0
2011-06-10 15:30:00,23.85,23.87,23.82,23.84,484600.0,18.4866,18.5021,18.4634,18.4789,484600.0
2011-06-10 15:35:00,23.84,23.85,23.81,23.83,575200.0,18.4789,18.4866,18.4556,18.4711,575200.0
2011-06-10 15:40:00,23.83,23.84,23.79,23.79,628900.0,18.4711,18.4789,18.4401,18.4401,628900.0
2011-06-10 15:45:00,23.79,23.8,23.73,23.75,1015300.0,18.4401,18.4479,18.3936,18.4091,1015300.0
2011-06-10 15:50:00,23.74,23.75,23.69,23.7,1335200.0,18.4013,18.4091,18.3626,18.3703,1335200.0
2011-06-10 15:55:00,23.7,23.75,23.69,23.69,2904500.0,18.3703,18.4091,18.3626,18.3626,2904500.0
2011-06-13 09:30:00,23.79,23.79,23.71,23.77,934600.0,18.4401,18.4401,18.3781,18.4246,934600.0
2011-06-13 09:35:00,23.77,23.8,23.76,23.76,286100.0,18.4246,18.4479,18.4168,18.4168,286100.0
2011-06-13 09:40:00,23.76,23.79,23.72,23.75,522400.0,18.4168,18.4401,18.3858,18.4091,522400.0
2011-06-13 09:45:00,23.74,23.76,23.72,23.73,474900.0,18.4013,18.4168,18.3858,18.3936,474900.0
2011-06-13 09:50:00,23.73,23.74,23.7,23.74,524600.0,18.3936,18.4013,18.3703,18.4013,524600.0
2011-06-13 09:55:00,23.74,23.83,23.74,23.82,905600.0,18.4013,18.4711,18.4013,18.4634,905600.0
2011-06-13 10:00:00,23.82,23.85,23.82,23.84,904000.0,18.4634,18.4866,18.4634,18.4789,904000.0
2011-06-13 10:05:00,23.84,23.89,23.82,23.87,551900.0,18.4789,18.5176,18.4634,18.5021,551900.0
2011-06-13 10:10:00,23.87,23.93,23.86,23.93,672700.0,18.5021,18.5486,18.4944,18.5486,672700.0
2011-06-13 10:15:00,23.93,23.95,23.91,23.95,485200.0,18.5486,18.5641,18.5331,18.5641,485200.0
2011-06-13 10:20:00,23.95,24.0,23.94,23.98,704000.0,18.5641,18.6029,18.5564,18.5874,704000.0
2011-06-13 10:25:00,23.97,23.98,23.94,23.94,267200.0,18.5796,18.5874,18.5564,18.5564,267200.0
2011-06-13 10:30:00,23.95,23.95,23.92,23.93,437200.0,18.5641,18.5641,18.5409,18.5486,437200.0
2011-06-13 10:35:00,23.94,23.96,23.92,23.92,425400.0,18.5564,18.5719,18.5409,18.5409,425400.0
2011-06-13 10:40:00,23.92,23.94,23.91,23.92,360500.0,18.5409,18.5564,18.5331,18.5409,360500.0
2011-06-13 10:45:00,23.93,23.94,23.91,23.93,294600.0,18.5486,18.5564,18.5331,18.5486,294600.0
2011-06-13 10:50:00,23.92,23.93,23.89,23.9,337600.0,18.5409,18.5486,18.5176,18.5254,337600.0
2011-06-13 10:55:00,23.9,23.91,23.88,23.89,243300.0,18.5254,18.5331,18.5099,18.5176,243300.0
2011-06-13 11:00:00,23.9,23.92,23.88,23.91,306900.0,18.5254,18.5409,18.5099,18.5331,306900.0
2011-06-13 11:05:00,23.91,23.96,23.9,23.95,374900.0,18.5331,18.5719,18.5254,18.5641,374900.0
2011-06-13 11:10:00,23.95,23.99,23.94,23.99,500700.0,18.5641,18.5951,18.5564,18.5951,500700.0
2011-06-13 11:15:00,23.98,23.98,23.96,23.98,351500.0,18.5874,18.5874,18.5719,18.5874,351500.0
2011-06-13 11:20:00,23.98,23.99,23.95,23.98,416200.0,18.5874,18.5951,18.5641,18.5874,416200.0
2011-06-13 11:25:00,23.98,23.99,23.95,23.95,544700.0,18.5874,18.5951,18.5641,18.5641,544700.0
2011-06-13 11:30:00,23.96,23.98,23.95,23.98,268400.0,18.5719,18.5874,18.5641,18.5874,268400.0
2011-06-13 11:35:00,23.98,23.98,23.97,23.97,144900.0,18.5874,18.5874,18.5796,18.5796,144900.0
2011-06-13 11:40:00,23.98,24.0,23.97,23.98,897600.0,18.5874,18.6029,18.5796,18.5874,897600.0
2011-06-13 11:45:00,23.97,23.98,23.94,23.96,412600.0,18.5796,18.5874,18.5564,18.5719,412600.0
2011-06-13 11:50:00,23.96,23.97,23.91,23.94,703600.0,18.5719,18.5796,18.5331,18.5564,703600.0
2011-06-13 11:55:00,23.95,23.95,23.91,23.94,338600.0,18.5641,18.5641,18.5331,18.5564,338600.0
2011-06-13 12:00:00,23.94,23.97,23.93,23.96,482300.0,18.5564,18.5796,18.5486,18.5719,482300.0
2011-06-13 12:05:00,23.97,23.97,23.93,23.93,240800.0,18.5796,18.5796,18.5486,18.5486,240800.0
2011-06-13 12:10:00,23.93,23.97,23.93,23.97,252500.0,18.5486,18.5796,18.5486,18.5796,252500.0
2011-06-13 12:15:00,23.97,23.97,23.93,23.94,264500.0,18.5796,18.5796,18.5486,18.5564,264500.0
2011-06-13 12:20:00,23.93,23.95,23.91,23.91,608300.0,18.5486,18.5641,18.5331,18.5331,608300.0
2011-06-13 12:25:00,23.92,23.93,23.91,23.92,249200.0,18.5409,18.5486,18.5331,18.5409,249200.0
2011-06-13 12:30:00,23.91,23.94,23.9,23.92,460800.0,18.5331,18.5564,18.5254,18.5409,460800.0
2011-06-13 12:35:00,23.92,23.92,23.88,23.92,340000.0,18.5409,18.5409,18.5099,18.5409,340000.0
2011-06-13 12:40:00,23.92,23.94,23.91,23.94,137400.0,18.5409,18.5564,18.5331,18.5564,137400.0
2011-06-13 12:45:00,23.93,23.94,23.93,23.93,162200.0,18.5486,18.5564,18.5486,18.5486,162200.0
2011-06-13 12:50:00,23.94,23.95,23.93,23.95,141500.0,18.5564,18.5641,18.5486,18.5641,141500.0
2011-06-13 12:55:00,23.95,23.96,23.94,23.94,272800.0,18.5641,18.5719,18.5564,18.5564,272800.0
2011-06-13 13:00:00,23.95,23.95,23.9,23.91,265000.0,18.5641,18.5641,18.5254,18.5331,265000.0
2011-06-13 13:05:00,23.91,23.94,23.89,23.94,609100.0,18.5331,18.5564,18.5176,18.5564,609100.0
2011-06-13 13:10:00,23.93,23.97,23.93,23.97,417700.0,18.5486,18.5796,18.5486,18.5796,417700.0
2011-06-13 13:15:00,23.97,23.99,23.96,23.98,381700.0,18.5796,18.5951,18.5719,18.5874,381700.0
2011-06-13 13:20:00,23.98,23.99,23.96,23.97,231600.0,18.5874,18.5951,18.5719,18.5796,231600.0
2011-06-13 13:25:00,23.96,23.99,23.96,23.97,219700.0,18.5719,18.5951,18.5719,18.5796,219700.0
2011-06-13 13:30:00,23.97,23.99,23.96,23.97,252400.0,18.5796,18.5951,18.5719,18.5796,252400.0
2011-06-13 13:35:00,23.97,23.99,23.96,23.98,351800.0,18.5796,18.5951,18.5719,18.5874,351800.0
2011-06-13 13:40:00,23.97,23.99,23.97,23.98,123500.0,18.5796,18.5951,18.5796,18.5874,123500.0
2011-06-13 13:45:00,23.98,23.98,23.96,23.98,153600.0,18.5874,18.5874,18.5719,18.5874,153600.0
2011-06-13 13:50:00,23.98,24.02,23.97,24.02,496500.0,18.5874,18.6184,18.5796,18.6184,496500.0
2011-06-13 13:55:00,24.01,24.05,24.01,24.04,957200.0,18.6106,18.6416,18.6106,18.6339,957200.0
2011-06-13 14:00:00,24.04,24.08,24.04,24.07,625700.0,18.6339,18.6649,18.6339,18.6571,625700.0
2011-06-13 14:05:00,24.07,24.11,24.06,24.09,1032100.0,18.6571,18.6881,18.6494,18.6726,1032100.0
2011-06-13 14:10:00,24.09,24.11,24.08,24.11,806700.0,18.6726,18.6881,18.6649,18.6881,806700.0
2011-06-13 14:15:00,24.1,24.11,24.09,24.1,665600.0,18.6804,18.6881,18.6726,18.6804,665600.0
2011-06-13 14:20:00,24.11,24.15,24.1,24.13,574300.0,18.6881,18.7191,18.6804,18.7036,574300.0
2011-06-13 14:25:00,24.14,24.14,24.12,24.14,385500.0,18.7114,18.7114,18.6959,18.7114,385500.0
2011-06-13 14:30:00,24.13,24.14,24.1,24.12,731000.0,18.7036,18.7114,18.6804,18.6959,731000.0
2011-06-13 14:35:00,24.12,24.16,24.12,24.15,931500.0,18.6959,18.7269,18.6959,18.7191,931500.0
2011-06-13 14:40:00,24.15,24.16,24.14,24.16,572300.0,18.7191,18.7269,18.7114,18.7269,572300.0
2011-06-13 14:45:00,24.16,24.19,24.16,24.19,741900.0,18.7269,18.7502,18.7269,18.7502,741900.0
2011-06-13 14:50:00,24.19,24.19,24.12,24.13,495600.0,18.7502,18.7502,18.6959,18.7036,495600.0
2011-06-13 14:55:00,24.14,24.15,24.12,24.12,505100.0,18.7114,18.7191,18.6959,18.6959,505100.0
2011-06-13 15:00:00,24.12,24.14,24.1,24.14,523000.0,18.6959,18.7114,18.6804,18.7114,523000.0
2011-06-13 15:05:00,24.14,24.16,24.1,24.11,1167900.0,18.7114,18.7269,18.6804,18.6881,1167900.0
2011-06-13 15:10:00,24.1,24.11,24.07,24.08,923100.0,18.6804,18.6881,18.6571,18.6649,923100.0
2011-06-13 15:15:00,24.09,24.09,24.02,24.08,897600.0,18.6726,18.6726,18.6184,18.6649,897600.0
2011-06-13 15:20:00,24.08,24.14,24.08,24.13,702200.0,18.6649,18.7114,18.6649,18.7036,702200.0
2011-06-13 15:25:00,24.13,24.16,24.12,24.16,374400.0,18.7036,18.7269,18.6959,18.7269,374400.0
2011-06-13 15:30:00,24.15,24.16,24.08,24.08,793600.0,18.7191,18.7269,18.6649,18.6649,793600.0
2011-06-13 15:35:00,24.08,24.08,24.06,24.06,519000.0,18.6649,18.6649,18.6494,18.6494,519000.0
2011-06-13 15:40:00,24.06,24.09,24.04,24.07,755300.0,18.6494,18.6726,18.6339,18.6571,755300.0
2011-06-13 15:45:00,24.07,24.07,24.03,24.04,1109200.0,18.6571,18.6571,18.6261,18.6339,1109200.0
2011-06-13 15:50:00,24.05,24.07,24.04,24.07,863200.0,18.6416,18.6571,18.6339,18.6571,863200.0
2011-06-13 15:55:00,24.06,24.08,23.99,24.03,3525300.0,18.6494,18.6649,18.5951,18.6261,3525300.0
2011-06-14 09:30:00,24.3,24.34,24.21,24.3,2120300.0,18.8354,18.8664,18.7657,18.8354,2120300.0
2011-06-14 09:35:00,24.29,24.39,24.29,24.36,1298500.0,18.8277,18.9052,18.8277,18.8819,1298500.0
2011-06-14 09:40:00,24.37,24.4,24.32,24.37,805700.0,18.8897,18.9129,18.8509,18.8897,805700.0
2011-06-14 09:45:00,24.36,24.38,24.35,24.37,584100.0,18.8819,18.8974,18.8742,18.8897,584100.0
2011-06-14 09:50:00,24.37,24.4,24.36,24.39,798000.0,18.8897,18.9129,18.8819,18.9052,798000.0
2011-06-14 09:55:00,24.39,24.41,24.35,24.37,790100.0,18.9052,18.9207,18.8742,18.8897,790100.0
2011-06-14 10:00:00,24.37,24.4,24.35,24.39,491800.0,18.8897,18.9129,18.8742,18.9052,491800.0
2011-06-14 10:05:00,24.39,24.41,24.37,24.39,582500.0,18.9052,18.9207,18.8897,18.9052,582500.0
2011-06-14 10:10:00,24.39,24.42,24.38,24.39,856500.0,18.9052,18.9284,18.8974,18.9052,856500.0
2011-06-14 10:15:00,24.38,24.39,24.36,24.37,536000.0,18.8974,18.9052,18.8819,18.8897,536000.0
2011-06-14 10:20:00,24.38,24.42,24.37,24.39,699100.0,18.8974,18.9284,18.8897,18.9052,699100.0
2011-06-14 10:25:00,24.39,24.41,24.38,24.39,476400.0,18.9052,18.9207,18.8974,18.9052,476400.0
2011-06-14 10:30:00,24.39,24.45,24.39,24.43,754500.0,18.9052,18.9517,18.9052,18.9362,754500.0
2011-06-14 10:35:00,24.43,24.44,24.37,24.41,540900.0,18.9362,18.9439,18.8897,18.9207,540900.0
2011-06-14 10:40:00,24.4,24.41,24.37,24.38,543300.0,18.9129,18.9207,18.8897,18.8974,543300.0
2011-06-14 10:45:00,24.39,24.39,24.37,24.39,212400.0,18.9052,18.9052,18.8897,18.9052,212400.0
2011-06-14 10:50:00,24.39,24.4,24.37,24.4,323500.0,18.9052,18.9129,18.8897,18.9129,323500.0
2011-06-14 10:55:00,24.4,24.4,24.38,24.39,385600.0,18.9129,18.9129,18.8974,18.9052,385600.0
2011-06-14 11:00:00,24.39,24.39,24.34,24.34,276600.0,18.9052,18.9052,18.8664,18.8664,276600.0
2011-06-14 11:05:00,24.35,24.36,24.32,24.35,453700.0,18.8742,18.8819,18.8509,18.8742,453700.0
2011-06-14 11:10:00,24.36,24.36,24.34,24.36,290200.0,18.8819,18.8819,18.8664,18.8819,290200.0
2011-06-14 11:15:00,24.35,24.36,24.33,24.34,220900.0,18.8742,18.8819,18.8587,18.8664,220900.0
2011-06-14 11:20:00,24.34,24.35,24.32,24.33,247900.0,18.8664,18.8742,18.8509,18.8587,247900.0
2011-06-14 11:25:00,24.32,24.33,24.3,24.31,328000.0,18.8509,18.8587,18.8354,18.8432,328000.0
2011-06-14 11:30:00,24.31,24.32,24.25,24.25,397400.0,18.8432,18.8509,18.7967,18.7967,397400.0
2011-06-14 11:35:00,24.25,24.26,24.21,24.22,680900.0,18.7967,18.8044,18.7657,18.7734,680900.0
2011-06-14 11:40:00,24.23,24.24,24.22,24.23,283000.0,18.7812,18.7889,18.7734,18.7812,283000.0
2011-06-14 11:45:00,24.23,24.24,24.2,24.2,344200.0,18.7812,18.7889,18.7579,18.7579,344200.0
2011-06-14 11:50:00,24.2,24.25,24.2,24.24,259900.0,18.7579,18.7967,18.7579,18.7889,259900.0
2011-06-14 11:55:00,24.24,24.26,24.23,24.25,175200.0,18.7889,18.8044,18.7812,18.7967,175200.0
2011-06-14 12:00:00,24.26,24.28,24.25,24.26,256400.0,18.8044,18.8199,18.7967,18.8044,256400.0
2011-06-14 12:05:00,24.27,24.28,24.26,24.28,343200.0,18.8122,18.8199,18.8044,18.8199,343200.0
2011-06-14 12:10:00,24.28,24.28,24.24,24.25,244000.0,18.8199,18.8199,18.7889,18.7967,244000.0
2011-06-14 12:15:00,24.24,24.25,24.23,24.24,184300.0,18.7889,18.7967,18.7812,18.7889,184300.0
2011-06-14 12:20:00,24.25,24.28,24.23,24.27,463000.0,18.7967,18.8199,18.7812,18.8122,463000.0
2011-06-14 12:25:00,24.27,24.31,24.27,24.31,316800.0,18.8122,18.8432,18.8122,18.8432,316800.0
2011-06-14 12:30:00,24.31,24.31,24.29,24.29,199800.0,18.8432,18.8432,18.8277,18.8277,199800.0
2011-06-14 12:35:00,24.3,24.32,24.29,24.31,322800.0,18.8354,18.8509,18.8277,18.8432,322800.0
2011-06-14 12:40:00,24.31,24.31,24.28,24.28,147200.0,18.8432,18.8432,18.8199,18.8199,147200.0
2011-06-14 12:45:00,24.29,24.31,24.28,24.3,233200.0,18.8277,18.8432,18.8199,18.8354,233200.0
2011-06-14 12:50:00,24.31,24.31,24.29,24.29,271900.0,18.8432,18.8432,18.8277,18.8277,271900.0
2011-06-14 12:55:00,24.29,24.3,24.27,24.29,296900.0,18.8277,18.8354,18.8122,18.8277,296900.0
2011-06-14 13:00:00,24.29,24.3,24.26,24.27,304100.0,18.8277,18.8354,18.8044,18.8122,304100.0
2011-06-14 13:05:00,24.27,24.28,24.26,24.28,279000.0,18.8122,18.8199,18.8044,18.8199,279000.0
2011-06-14 13:10:00,24.28,24.31,24.28,24.3,261600.0,18.8199,18.8432,18.8199,18.8354,261600.0
2011-06-14 13:15:00,24.3,24.31,24.29,24.3,97700.0,18.8354,18.8432,18.8277,18.8354,97700.0
2011-06-14 13:20:00,24.31,24.33,24.3,24.33,223000.0,18.8432,18.8587,18.8354,18.8587,223000.0
2011-06-14 13:25:00,24.33,24.35,24.31,24.34,615500.0,18.8587,18.8742,18.8432,18.8664,615500.0
2011-06-14 13:30:00,24.34,24.36,24.32,24.36,367000.0,18.8664,18.8819,18.8509,18.8819,367000.0
2011-06-14 13:35:00,24.36,24.36,24.33,24.33,317600.0,18.8819,18.8819,18.8587,18.8587,317600.0
2011-06-14 13:40:00,24.34,24.34,24.31,24.32,315600.0,18.8664,18.8664,18.8432,18.8509,315600.0
2011-06-14 13:45:00,24.32,24.33,24.3,24.31,313200.0,18.8509,18.8587,18.8354,18.8432,313200.0
2011-06-14 13:50:00,24.31,24.32,24.3,24.3,331900.0,18.8432,18.8509,18.8354,18.8354,331900.0
2011-06-14 13:55:00,24.3,24.31,24.28,24.3,278700.0,18.8354,18.8432,18.8199,18.8354,278700.0
2011-06-14 14:00:00,24.29,24.3,24.27,24.29,451600.0,18.8277,18.8354,18.8122,18.8277,451600.0
2011-06-14 14:05:00,24.29,24.3,24.27,24.3,368300.0,18.8277,18.8354,18.8122,18.8354,368300.0
2011-06-14 14:10:00,24.3,24.31,24.29,24.29,274200.0,18.8354,18.8432,18.8277,18.8277,274200.0
2011-06-14 14:15:00,24.29,24.3,24.28,24.3,305800.0,18.8277,18.8354,18.8199,18.8354,305800.0
2011-06-14 14:20:00,24.3,24.32,24.29,24.3,448300.0,18.8354,18.8509,18.8277,18.8354,448300.0
2011-06-14 14:25:00,24.31,24.31,24.29,24.3,198500.0,18.8432,18.8432,18.8277,18.8354,198500.0
2011-06-14 14:30:00,24.3,24.3,24.28,24.3,283200.0,18.8354,18.8354,18.8199,18.8354,283200.0
2011-06-14 14:35:00,24.3,24.3,24.28,24.3,432000.0,18.8354,18.8354,18.8199,18.8354,432000.0
2011-06-14 14:40:00,24.3,24.3,24.28,24.29,243000.0,18.8354,18.8354,18.8199,18.8277,243000.0
2011-06-14 14:45:00,24.28,24.31,24.28,24.31,337100.0,18.8199,18.8432,18.8199,18.8432,337100.0
2011-06-14 14:50:00,24.31,24.32,24.3,24.31,401900.0,18.8432,18.8509,18.8354,18.8432,401900.0
2011-06-14 14:55:00,24.31,24.31,24.28,24.28,218900.0,18.8432,18.8432,18.8199,18.8199,218900.0
2011-06-14 15:00:00,24.28,24.32,24.28,24.32,383800.0,18.8199,18.8509,18.8199,18.8509,383800.0
2011-06-14 15:05:00,24.32,24.32,24.26,24.27,478100.0,18.8509,18.8509,18.8044,18.8122,478100.0
2011-06-14 15:10:00,24.27,24.28,24.26,24.27,175800.0,18.8122,18.8199,18.8044,18.8122,175800.0
2011-06-14 15:15:00,24.28,24.28,24.25,24.26,447900.0,18.8199,18.8199,18.7967,18.8044,447900.0
2011-06-14 15:20:00,24.26,24.26,24.25,24.26,186400.0,18.8044,18.8044,18.7967,18.8044,186400.0
2011-06-14 15:25:00,24.26,24.26,24.22,24.24,614400.0,18.8044,18.8044,18.7734,18.7889,614400.0
2011-06-14 15:30:00,24.24,24.25,24.22,24.24,509900.0,18.7889,18.7967,18.7734,18.7889,509900.0
2011-06-14 15:35:00,24.24,24.24,24.23,24.23,330800.0,18.7889,18.7889,18.7812,18.7812,330800.0
2011-06-14 15:40:00,24.23,24.25,24.23,24.24,518100.0,18.7812,18.7967,18.7812,18.7889,518100.0
2011-06-14 15:45:00,24.24,24.25,24.21,24.23,1579800.0,18.7889,18.7967,18.7657,18.7812,1579800.0
2011-06-14 15:50:00,24.23,24.24,24.19,24.21,1029500.0,18.7812,18.7889,18.7502,18.7657,1029500.0
2011-06-14 15:55:00,24.21,24.23,24.19,24.21,2175100.0,18.7657,18.7812,18.7502,18.7657,2175100.0
2011-06-15 09:30:00,24.0,24.01,23.89,23.96,1660700.0,18.6029,18.6106,18.5176,18.5719,1660700.0
2011-06-15 09:35:00,23.96,23.97,23.92,23.97,644000.0,18.5719,18.5796,18.5409,18.5796,644000.0
2011-06-15 09:40:00,23.96,23.97,23.93,23.97,818500.0,18.5719,18.5796,18.5486,18.5796,818500.0
2011-06-15 09:45:00,23.97,24.0,23.92,23.94,563100.0,18.5796,18.6029,18.5409,18.5564,563100.0
2011-06-15 09:50:00,23.94,23.97,23.94,23.96,209500.0,18.5564,18.5796,18.5564,18.5719,209500.0
2011-06-15 09:55:00,23.96,23.97,23.89,23.92,701400.0,18.5719,18.5796,18.5176,18.5409,701400.0
2011-06-15 10:00:00,23.92,23.93,23.88,23.9,594000.0,18.5409,18.5486,18.5099,18.5254,594000.0
2011-06-15 10:05:00,23.9,23.93,23.89,23.93,447400.0,18.5254,18.5486,18.5176,18.5486,447400.0
2011-06-15 10:10:00,23.93,23.96,23.91,23.91,547100.0,18.5486,18.5719,18.5331,18.5331,547100.0
2011-06-15 10:15:00,23.92,23.94,23.91,23.93,512800.0,18.5409,18.5564,18.5331,18.5486,512800.0
2011-06-15 10:20:00,23.94,23.94,23.92,23.93,467400.0,18.5564,18.5564,18.5409,18.5486,467400.0
2011-06-15 10:25:00,23.92,23.93,23.9,23.92,286200.0,18.5409,18.5486,18.5254,18.5409,286200.0
2011-06-15 10:30:00,23.91,23.92,23.9,23.91,277100.0,18.5331,18.5409,18.5254,18.5331,277100.0
2011-06-15 10:35:00,23.92,23.94,23.88,23.92,471500.0,18.5409,18.5564,18.5099,18.5409,471500.0
2011-06-15 10:40:00,23.92,23.93,23.91,23.93,481300.0,18.5409,18.5486,18.5331,18.5486,481300.0
2011-06-15 10:45:00,23.93,23.97,23.93,23.93,353200.0,18.5486,18.5796,18.5486,18.5486,353200.0
2011-06-15 10:50:00,23.93,23.94,23.9,23.9,372500.0,18.5486,18.5564,18.5254,18.5254,372500.0
2011-06-15 10:55:00,23.91,23.92,23.88,23.88,358100.0,18.5331,18.5409,18.5099,18.5099,358100.0
2011-06-15 11:00:00,23.89,23.9,23.86,23.89,536500.0,18.5176,18.5254,18.4944,18.5176,536500.0
2011-06-15 11:05:00,23.89,23.89,23.86,23.88,259400.0,18.5176,18.5176,18.4944,18.5099,259400.0
2011-06-15 11:10:00,23.88,23.88,23.84,23.87,392900.0,18.5099,18.5099,18.4789,18.5021,392900.0
2011-06-15 11:15:00,23.87,23.94,23.86,23.92,348100.0,18.5021,18.5564,18.4944,18.5409,348100.0
2011-06-15 11:20:00,23.92,23.93,23.89,23.92,376200.0,18.5409,18.5486,18.5176,18.5409,376200.0
2011-06-15 11:25:00,23.92,23.92,23.88,23.9,254900.0,18.5409,18.5409,18.5099,18.5254,254900.0
2011-06-15 11:30:00,23.89,23.91,23.87,23.88,321300.0,18.5176,18.5331,18.5021,18.5099,321300.0
2011-06-15 11:35:00,23.88,23.88,23.82,23.82,486400.0,18.5099,18.5099,18.4634,18.4634,486400.0
2011-06-15 11:40:00,23.83,23.85,23.78,23.79,769700.0,18.4711,18.4866,18.4324,18.4401,769700.0
2011-06-15 11:45:00,23.78,23.81,23.76,23.78,675700.0,18.4324,18.4556,18.4168,18.4324,675700.0
2011-06-15 11:50:00,23.77,23.8,23.74,23.8,747300.0,18.4246,18.4479,18.4013,18.4479,747300.0
2011-06-15 11:55:00,23.8,23.8,23.74,23.8,599900.0,18.4479,18.4479,18.4013,18.4479,599900.0
2011-06-15 12:00:00,23.8,23.83,23.79,23.83,438700.0,18.4479,18.4711,18.4401,18.4711,438700.0
2011-06-15 12:05:00,23.83,23.84,23.81,23.84,292100.0,18.4711,18.4789,18.4556,18.4789,292100.0
2011-06-15 12:10:00,23.84,23.84,23.81,23.83,222300.0,18.4789,18.4789,18.4556,18.4711,222300.0
2011-06-15 12:15:00,23.82,23.83,23.73,23.73,570200.0,18.4634,18.4711,18.3936,18.3936,570200.0
2011-06-15 12:20:00,23.73,23.75,23.72,23.74,572000.0,18.3936,18.4091,18.3858,18.4013,572000.0
2011-06-15 12:25:00,23.74,23.8,23.7,23.8,893100.0,18.4013,18.4479,18.3703,18.4479,893100.0
2011-06-15 12:30:00,23.79,23.82,23.78,23.8,391500.0,18.4401,18.4634,18.4324,18.4479,391500.0
2011-06-15 12:35:00,23.81,23.85,23.79,23.83,545400.0,18.4556,18.4866,18.4401,18.4711,545400.0
2011-06-15 12:40:00,23.82,23.84,23.79,23.79,272000.0,18.4634,18.4789,18.4401,18.4401,272000.0
2011-06-15 12:45:00,23.79,23.8,23.78,23.78,285000.0,18.4401,18.4479,18.4324,18.4324,285000.0
2011-06-15 12:50:00,23.78,23.8,23.77,23.77,414300.0,18.4324,18.4479,18.4246,18.4246,414300.0
2011-06-15 12:55:00,23.76,23.81,23.74,23.76,1325600.0,18.4168,18.4556,18.4013,18.4168,1325600.0
2011-06-15 13:00:00,23.76,23.78,23.74,23.75,317000.0,18.4168,18.4324,18.4013,18.4091,317000.0
2011-06-15 13:05:00,23.75,23.76,23.73,23.74,226300.0,18.4091,18.4168,18.3936,18.4013,226300.0
2011-06-15 13:10:00,23.74,23.75,23.71,23.74,524800.0,18.4013,18.4091,18.3781,18.4013,524800.0
2011-06-15 13:15:00,23.74,23.74,23.7,23.71,419200.0,18.4013,18.4013,18.3703,18.3781,419200.0
2011-06-15 13:20:00,23.71,23.74,23.7,23.74,481600.0,18.3781,18.4013,18.3703,18.4013,481600.0
2011-06-15 13:25:00,23.74,23.77,23.73,23.76,245600.0,18.4013,18.4246,18.3936,18.4168,245600.0
2011-06-15 13:30:00,23.75,23.76,23.71,23.71,293600.0,18.4091,18.4168,18.3781,18.3781,293600.0
2011-06-15 13:35:00,23.71,23.72,23.7,23.7,226400.0,18.3781,18.3858,18.3703,18.3703,226400.0
2011-06-15 13:40:00,23.7,23.77,23.7,23.76,397600.0,18.3703,18.4246,18.3703,18.4168,397600.0
2011-06-15 13:45:00,23.76,23.77,23.72,23.73,366800.0,18.4168,18.4246,18.3858,18.3936,366800.0
2011-06-15 13:50:00,23.74,23.74,23.7,23.71,335900.0,18.4013,18.4013,18.3703,18.3781,335900.0
2011-06-15 13:55:00,23.71,23.76,23.7,23.76,325700.0,18.3781,18.4168,18.3703,18.4168,325700.0
2011-06-15 14:00:00,23.76,23.79,23.75,23.77,283900.0,18.4168,18.4401,18.4091,18.4246,283900.0
2011-06-15 14:05:00,23.78,23.82,23.77,23.8,493600.0,18.4324,18.4634,18.4246,18.4479,493600.0
2011-06-15 14:10:00,23.8,23.81,23.77,23.8,453900.0,18.4479,18.4556,18.4246,18.4479,453900.0
2011-06-15 14:15:00,23.8,23.81,23.76,23.77,343800.0,18.4479,18.4556,18.4168,18.4246,343800.0
2011-06-15 14:20:00,23.76,23.77,23.71,23.73,611000.0,18.4168,18.4246,18.3781,18.3936,611000.0
2011-06-15 14:25:00,23.73,23.73,23.7,23.72,489200.0,18.3936,18.3936,18.3703,18.3858,489200.0
2011-06-15 14:30:00,23.72,23.76,23.71,23.75,382000.0,18.3858,18.4168,18.3781,18.4091,382000.0
2011-06-15 14:35:00,23.75,23.76,23.74,23.75,280000.0,18.4091,18.4168,18.4013,18.4091,280000.0
2011-06-15 14:40:00,23.75,23.75,23.73,23.73,344100.0,18.4091,18.4091,18.3936,18.3936,344100.0
2011-06-15 14:45:00,23.73,23.77,23.7,23.72,1060400.0,18.3936,18.4246,18.3703,18.3858,1060400.0
2011-06-15 14:50:00,23.72,23.75,23.69,23.71,956200.0,18.3858,18.4091,18.3626,18.3781,956200.0
2011-06-15 14:55:00,23.71,23.72,23.7,23.71,270800.0,18.3781,18.3858,18.3703,18.3781,270800.0
2011-06-15 15:00:00,23.71,23.74,23.69,23.71,735900.0,18.3781,18.4013,18.3626,18.3781,735900.0
2011-06-15 15:05:00,23.7,23.72,23.68,23.7,662100.0,18.3703,18.3858,18.3548,18.3703,662100.0
2011-06-15 15:10:00,23.69,23.73,23.67,23.71,514800.0,18.3626,18.3936,18.3471,18.3781,514800.0
2011-06-15 15:15:00,23.72,23.75,23.71,23.73,369900.0,18.3858,18.4091,18.3781,18.3936,369900.0
2011-06-15 15:20:00,23.73,23.76,23.7,23.74,534000.0,18.3936,18.4168,18.3703,18.4013,534000.0
2011-06-15 15:25:00,23.73,23.76,23.72,23.74,611700.0,18.3936,18.4168,18.3858,18.4013,611700.0
2011-06-15 15:30:00,23.74,23.74,23.69,23.71,585900.0,18.4013,18.4013,18.3626,18.3781,585900.0
2011-06-15 15:35:00,23.71,23.72,23.69,23.71,612600.0,18.3781,18.3858,18.3626,18.3781,612600.0
2011-06-15 15:40:00,23.71,23.76,23.7,23.74,1259800.0,18.3781,18.4168,18.3703,18.4013,1259800.0
2011-06-15 15:45:00,23.74,23.78,23.73,23.75,1848300.0,18.4013,18.4324,18.3936,18.4091,1848300.0
2011-06-15 15:50:00,23.75,23.77,23.72,23.77,1908100.0,18.4091,18.4246,18.3858,18.4246,1908100.0
2011-06-15 15:55:00,23.77,23.78,23.74,23.76,3312000.0,18.4246,18.4324,18.4013,18.4168,3312000.0
2011-06-16 09:30:00,23.79,23.8,23.66,23.67,1434400.0,18.4401,18.4479,18.3393,18.3471,1434400.0
2011-06-16 09:35:00,23.67,23.76,23.65,23.73,1522700.0,18.3471,18.4168,18.3316,18.3936,1522700.0
2011-06-16 09:40:00,23.73,23.8,23.69,23.79,645100.0,18.3936,18.4479,18.3626,18.4401,645100.0
2011-06-16 09:45:00,23.79,23.85,23.7,23.83,665900.0,18.4401,18.4866,18.3703,18.4711,665900.0
2011-06-16 09:50:00,23.84,23.9,23.83,23.89,417100.0,18.4789,18.5254,18.4711,18.5176,417100.0
2011-06-16 09:55:00,23.89,23.92,23.88,23.92,430600.0,18.5176,18.5409,18.5099,18.5409,430600.0
2011-06-16 10:00:00,23.91,23.92,23.82,23.92,1863800.0,18.5331,18.5409,18.4634,18.5409,1863800.0
2011-06-16 10:05:00,23.91,23.95,23.91,23.93,649200.0,18.5331,18.5641,18.5331,18.5486,649200.0
2011-06-16 10:10:00,23.92,23.97,23.91,23.96,609900.0,18.5409,18.5796,18.5331,18.5719,609900.0
2011-06-16 10:15:00,23.96,23.97,23.83,23.96,553400.0,18.5719,18.5796,18.4711,18.5719,553400.0
2011-06-16 10:20:00,23.96,23.96,23.93,23.95,455300.0,18.5719,18.5719,18.5486,18.5641,455300.0
2011-06-16 10:25:00,23.95,23.96,23.93,23.95,708200.0,18.5641,18.5719,18.5486,18.5641,708200.0
2011-06-16 10:30:00,23.95,23.95,23.91,23.93,551100.0,18.5641,18.5641,18.5331,18.5486,551100.0
2011-06-16 10:35:00,23.93,23.95,23.92,23.94,577200.0,18.5486,18.5641,18.5409,18.5564,577200.0
2011-06-16 10:40:00,23.94,23.95,23.93,23.95,184400.0,18.5564,18.5641,18.5486,18.5641,184400.0
2011-06-16 10:45:00,23.95,23.99,23.94,23.97,443400.0,18.5641,18.5951,18.5564,18.5796,443400.0
2011-06-16 10:50:00,23.97,23.98,23.95,23.96,946300.0,18.5796,18.5874,18.5641,18.5719,946300.0
2011-06-16 10:55:00,23.97,24.0,23.96,23.96,694900.0,18.5796,18.6029,18.5719,18.5719,694900.0
2011-06-16 11:00:00,23.96,23.97,23.93,23.94,879500.0,18.5719,18.5796,18.5486,18.5564,879500.0
2011-06-16 11:05:00,23.94,23.98,23.94,23.97,711800.0,18.5564,18.5874,18.5564,18.5796,711800.0
2011-06-16 11:10:00,23.96,23.99,23.94,23.97,792700.0,18.5719,18.5951,18.5564,18.5796,792700.0
2011-06-16 11:15:00,23.97,24.0,23.97,24.0,801200.0,18.5796,18.6029,18.5796,18.6029,801200.0
2011-06-16 11:20:00,24.0,24.01,23.96,23.98,510500.0,18.6029,18.6106,18.5719,18.5874,510500.0
2011-06-16 11:25:00,23.98,24.03,23.98,24.03,336200.0,18.5874,18.6261,18.5874,18.6261,336200.0
2011-06-16 11:30:00,24.03,24.05,24.02,24.04,544800.0,18.6261,18.6416,18.6184,18.6339,544800.0
2011-06-16 11:35:00,24.04,24.05,23.99,24.0,449400.0,18.6339,18.6416,18.5951,18.6029,449400.0
2011-06-16 11:40:00,24.0,24.02,23.98,23.99,464200.0,18.6029,18.6184,18.5874,18.5951,464200.0
2011-06-16 11:45:00,24.0,24.02,23.98,23.99,477900.0,18.6029,18.6184,18.5874,18.5951,477900.0
2011-06-16 11:50:00,23.99,24.0,23.99,24.0,120200.0,18.5951,18.6029,18.5951,18.6029,120200.0
2011-06-16 11:55:00,23.99,24.01,23.98,24.0,319700.0,18.5951,18.6106,18.5874,18.6029,319700.0
2011-06-16 12:00:00,24.0,24.03,23.99,24.02,227400.0,18.6029,18.6261,18.5951,18.6184,227400.0
2011-06-16 12:05:00,24.03,24.03,24.0,24.01,367100.0,18.6261,18.6261,18.6029,18.6106,367100.0
2011-06-16 12:10:00,24.02,24.08,24.0,24.07,1040400.0,18.6184,18.6649,18.6029,18.6571,1040400.0
2011-06-16 12:15:00,24.07,24.08,24.02,24.06,1250100.0,18.6571,18.6649,18.6184,18.6494,1250100.0
2011-06-16 12:20:00,24.06,24.1,24.05,24.09,1063600.0,18.6494,18.6804,18.6416,18.6726,1063600.0
2011-06-16 12:25:00,24.08,24.1,24.08,24.09,507200.0,18.6649,18.6804,18.6649,18.6726,507200.0
2011-06-16 12:30:00,24.09,24.1,24.05,24.05,521000.0,18.6726,18.6804,18.6416,18.6416,521000.0
2011-06-16 12:35:00,24.05,24.06,24.02,24.02,356300.0,18.6416,18.6494,18.6184,18.6184,356300.0
2011-06-16 12:40:00,24.02,24.02,23.99,24.01,837900.0,18.6184,18.6184,18.5951,18.6106,837900.0
2011-06-16 12:45:00,24.0,24.03,24.0,24.01,410900.0,18.6029,18.6261,18.6029,18.6106,410900.0
2011-06-16 12:50:00,24.01,24.03,23.98,24.03,704600.0,18.6106,18.6261,18.5874,18.6261,704600.0
2011-06-16 12:55:00,24.03,24.04,23.99,24.01,484100.0,18.6261,18.6339,18.5951,18.6106,484100.0
2011-06-16 13:00:00,24.0,24.02,23.98,24.01,378400.0,18.6029,18.6184,18.5874,18.6106,378400.0
2011-06-16 13:05:00,24.01,24.02,24.0,24.01,202300.0,18.6106,18.6184,18.6029,18.6106,202300.0
2011-06-16 13:10:00,24.01,24.03,24.01,24.01,335200.0,18.6106,18.6261,18.6106,18.6106,335200.0
2011-06-16 13:15:00,24.02,24.04,24.01,24.03,215700.0,18.6184,18.6339,18.6106,18.6261,215700.0
2011-06-16 13:20:00,24.02,24.04,23.99,24.04,442400.0,18.6184,18.6339,18.5951,18.6339,442400.0
2011-06-16 13:25:00,24.03,24.04,24.02,24.03,262500.0,18.6261,18.6339,18.6184,18.6261,262500.0
2011-06-16 13:30:00,24.03,24.04,24.02,24.03,408100.0,18.6261,18.6339,18.6184,18.6261,408100.0
2011-06-16 13:35:00,24.03,24.04,24.0,24.0,385400.0,18.6261,18.6339,18.6029,18.6029,385400.0
2011-06-16 13:40:00,24.0,24.01,23.98,23.99,644800.0,18.6029,18.6106,18.5874,18.5951,644800.0
2011-06-16 13:45:00,24.0,24.01,23.96,24.0,590100.0,18.6029,18.6106,18.5719,18.6029,590100.0
2011-06-16 13:50:00,24.0,24.0,23.96,23.98,351700.0,18.6029,18.6029,18.5719,18.5874,351700.0
2011-06-16 13:55:00,23.97,24.0,23.96,23.98,803200.0,18.5796,18.6029,18.5719,18.5874,803200.0
2011-06-16 14:00:00,23.98,24.01,23.97,24.01,453600.0,18.5874,18.6106,18.5796,18.6106,453600.0
2011-06-16 14:05:00,24.0,24.01,23.97,23.99,621300.0,18.6029,18.6106,18.5796,18.5951,621300.0
2011-06-16 14:10:00,23.98,23.99,23.96,23.98,927500.0,18.5874,18.5951,18.5719,18.5874,927500.0
2011-06-16 14:15:00,23.97,23.98,23.96,23.98,319000.0,18.5796,18.5874,18.5719,18.5874,319000.0
2011-06-16 14:20:00,23.97,24.0,23.96,23.98,399300.0,18.5796,18.6029,18.5719,18.5874,399300.0
2011-06-16 14:25:00,23.98,24.03,23.98,24.02,554100.0,18.5874,18.6261,18.5874,18.6184,554100.0
2011-06-16 14:30:00,24.02,24.04,23.98,23.99,895700.0,18.6184,18.6339,18.5874,18.5951,895700.0
2011-06-16 14:35:00,23.99,24.0,23.96,23.96,944300.0,18.5951,18.6029,18.5719,18.5719,944300.0
2011-06-16 14:40:00,23.96,24.0,23.96,23.98,712000.0,18.5719,18.6029,18.5719,18.5874,712000.0
2011-06-16 14:45:00,23.98,23.98,23.93,23.95,1455400.0,18.5874,18.5874,18.5486,18.5641,1455400.0
2011-06-16 14:50:00,23.95,24.01,23.92,23.98,1171700.0,18.5641,18.6106,18.5409,18.5874,1171700.0
2011-06-16 14:55:00,23.98,24.0,23.96,24.0,818900.0,18.5874,18.6029,18.5719,18.6029,818900.0
2011-06-16 15:00:00,24.0,24.03,23.97,24.0,637300.0,18.6029,18.6261,18.5796,18.6029,637300.0
2011-06-16 15:05:00,24.0,24.02,24.0,24.01,346400.0,18.6029,18.6184,18.6029,18.6106,346400.0
2011-06-16 15:10:00,24.02,24.03,23.99,23.99,362700.0,18.6184,18.6261,18.5951,18.5951,362700.0
2011-06-16 15:15:00,23.99,24.0,23.97,23.98,1535300.0,18.5951,18.6029,18.5796,18.5874,1535300.0
2011-06-16 15:20:00,23.98,24.02,23.98,24.01,1061000.0,18.5874,18.6184,18.5874,18.6106,1061000.0
2011-06-16 15:25:00,24.01,24.02,23.98,23.98,648100.0,18.6106,18.6184,18.5874,18.5874,648100.0
2011-06-16 15:30:00,23.98,24.03,23.97,24.02,934700.0,18.5874,18.6261,18.5796,18.6184,934700.0
2011-06-16 15:35:00,24.01,24.05,24.01,24.02,762400.0,18.6106,18.6416,18.6106,18.6184,762400.0
2011-06-16 15:40:00,24.02,24.03,23.98,24.01,533900.0,18.6184,18.6261,18.5874,18.6106,533900.0
2011-06-16 15:45:00,24.0,24.04,24.0,24.04,810800.0,18.6029,18.6339,18.6029,18.6339,810800.0
2011-06-16 15:50:00,24.03,24.04,24.01,24.03,1345300.0,18.6261,18.6339,18.6106,18.6261,1345300.0
2011-06-16 15:55:00,24.03,24.04,23.99,23.99,2610100.0,18.6261,18.6339,18.5951,18.5951,2610100.0
2011-06-17 09:30:00,24.25,24.25,24.16,24.17,16789800.0,18.7967,18.7967,18.7269,18.7346,16789800.0
2011-06-17 09:35:00,24.18,24.27,24.17,24.27,1008200.0,18.7424,18.8122,18.7346,18.8122,1008200.0
2011-06-17 09:40:00,24.27,24.28,24.23,24.24,902100.0,18.8122,18.8199,18.7812,18.7889,902100.0
2011-06-17 09:45:00,24.24,24.3,24.24,24.27,690400.0,18.7889,18.8354,18.7889,18.8122,690400.0
2011-06-17 09:50:00,24.27,24.29,24.24,24.25,769000.0,18.8122,18.8277,18.7889,18.7967,769000.0
2011-06-17 09:55:00,24.26,24.28,24.22,24.25,570300.0,18.8044,18.8199,18.7734,18.7967,570300.0
2011-06-17 10:00:00,24.25,24.27,24.16,24.2,901000.0,18.7967,18.8122,18.7269,18.7579,901000.0
2011-06-17 10:05:00,24.19,24.2,24.16,24.18,418900.0,18.7502,18.7579,18.7269,18.7424,418900.0
2011-06-17 10:10:00,24.18,24.26,24.17,24.23,660000.0,18.7424,18.8044,18.7346,18.7812,660000.0
2011-06-17 10:15:00,24.24,24.25,24.21,24.24,600300.0,18.7889,18.7967,18.7657,18.7889,600300.0
2011-06-17 10:20:00,24.25,24.25,24.21,24.24,432800.0,18.7967,18.7967,18.7657,18.7889,432800.0
2011-06-17 10:25:00,24.23,24.28,24.22,24.26,742000.0,18.7812,18.8199,18.7734,18.8044,742000.0
2011-06-17 10:30:00,24.26,24.28,24.21,24.22,691800.0,18.8044,18.8199,18.7657,18.7734,691800.0
2011-06-17 10:35:00,24.23,24.24,24.2,24.21,739200.0,18.7812,18.7889,18.7579,18.7657,739200.0
2011-06-17 10:40:00,24.22,24.23,24.16,24.16,676800.0,18.7734,18.7812,18.7269,18.7269,676800.0
2011-06-17 10:45:00,24.16,24.17,24.1,24.14,969100.0,18.7269,18.7346,18.6804,18.7114,969100.0
2011-06-17 10:50:00,24.13,24.14,24.11,24.12,634700.0,18.7036,18.7114,18.6881,18.6959,634700.0
2011-06-17 10:55:00,24.11,24.12,24.07,24.07,446200.0,18.6881,18.6959,18.6571,18.6571,446200.0
2011-06-17 11:00:00,24.07,24.09,23.98,24.0,968900.0,18.6571,18.6726,18.5874,18.6029,968900.0
2011-06-17 11:05:00,24.0,24.05,24.0,24.03,275300.0,18.6029,18.6416,18.6029,18.6261,275300.0
2011-06-17 11:10:00,24.03,24.06,24.01,24.05,246200.0,18.6261,18.6494,18.6106,18.6416,246200.0
2011-06-17 11:15:00,24.05,24.07,24.04,24.06,231700.0,18.6416,18.6571,18.6339,18.6494,231700.0
2011-06-17 11:20:00,24.07,24.08,24.05,24.07,320600.0,18.6571,18.6649,18.6416,18.6571,320600.0
2011-06-17 11:25:00,24.07,24.11,24.06,24.09,503400.0,18.6571,18.6881,18.6494,18.6726,503400.0
2011-06-17 11:30:00,24.1,24.11,24.07,24.08,295200.0,18.6804,18.6881,18.6571,18.6649,295200.0
2011-06-17 11:35:00,24.08,24.11,24.07,24.1,523900.0,18.6649,18.6881,18.6571,18.6804,523900.0
2011-06-17 11:40:00,24.1,24.11,24.09,24.11,309000.0,18.6804,18.6881,18.6726,18.6881,309000.0
2011-06-17 11:45:00,24.11,24.11,24.1,24.11,123500.0,18.6881,18.6881,18.6804,18.6881,123500.0
2011-06-17 11:50:00,24.11,24.11,24.07,24.08,325700.0,18.6881,18.6881,18.6571,18.6649,325700.0
2011-06-17 11:55:00,24.08,24.08,24.04,24.04,629900.0,18.6649,18.6649,18.6339,18.6339,629900.0
2011-06-17 12:00:00,24.04,24.08,24.04,24.08,319300.0,18.6339,18.6649,18.6339,18.6649,319300.0
2011-06-17 12:05:00,24.08,24.1,24.07,24.08,188600.0,18.6649,18.6804,18.6571,18.6649,188600.0
2011-06-17 12:10:00,24.09,24.1,24.08,24.09,180600.0,18.6726,18.6804,18.6649,18.6726,180600.0
2011-06-17 12:15:00,24.08,24.1,24.07,24.08,395700.0,18.6649,18.6804,18.6571,18.6649,395700.0
2011-06-17 12:20:00,24.07,24.08,24.04,24.05,1012000.0,18.6571,18.6649,18.6339,18.6416,1012000.0
2011-06-17 12:25:00,24.06,24.09,24.05,24.09,563600.0,18.6494,18.6726,18.6416,18.6726,563600.0
2011-06-17 12:30:00,24.08,24.11,24.08,24.11,191000.0,18.6649,18.6881,18.6649,18.6881,191000.0
2011-06-17 12:35:00,24.11,24.17,24.09,24.17,1006400.0,18.6881,18.7346,18.6726,18.7346,1006400.0
2011-06-17 12:40:00,24.17,24.17,24.12,24.15,417700.0,18.7346,18.7346,18.6959,18.7191,417700.0
2011-06-17 12:45:00,24.15,24.16,24.12,24.16,538900.0,18.7191,18.7269,18.6959,18.7269,538900.0
2011-06-17 12:50:00,24.16,24.18,24.1,24.12,801300.0,18.7269,18.7424,18.6804,18.6959,801300.0
2011-06-17 12:55:00,24.12,24.12,24.11,24.11,84300.0,18.6959,18.6959,18.6881,18.6881,84300.0
2011-06-17 13:00:00,24.12,24.14,24.1,24.13,426700.0,18.6959,18.7114,18.6804,18.7036,426700.0
2011-06-17 13:05:00,24.13,24.15,24.1,24.13,531300.0,18.7036,18.7191,18.6804,18.7036,531300.0
2011-06-17 13:10:00,24.13,24.16,24.12,24.13,392100.0,18.7036,18.7269,18.6959,18.7036,392100.0
2011-06-17 13:15:00,24.14,24.14,24.08,24.11,346300.0,18.7114,18.7114,18.6649,18.6881,346300.0
2011-06-17 13:20:00,24.11,24.13,24.09,24.12,307500.0,18.6881,18.7036,18.6726,18.6959,307500.0
2011-06-17 13:25:00,24.12,24.17,24.11,24.17,478300.0,18.6959,18.7346,18.6881,18.7346,478300.0
2011-06-17 13:30:00,24.17,24.2,24.16,24.19,622300.0,18.7346,18.7579,18.7269,18.7502,622300.0
2011-06-17 13:35:00,24.19,24.19,24.15,24.19,711900.0,18.7502,18.7502,18.7191,18.7502,711900.0
2011-06-17 13:40:00,24.19,24.19,24.16,24.18,416000.0,18.7502,18.7502,18.7269,18.7424,416000.0
2011-06-17 13:45:00,24.18,24.19,24.16,24.18,385700.0,18.7424,18.7502,18.7269,18.7424,385700.0
2011-06-17 13:50:00,24.18,24.18,24.13,24.14,704000.0,18.7424,18.7424,18.7036,18.7114,704000.0
2011-06-17 13:55:00,24.14,24.16,24.12,24.14,696300.0,18.7114,18.7269,18.6959,18.7114,696300.0
2011-06-17 14:00:00,24.14,24.19,24.13,24.18,621100.0,18.7114,18.7502,18.7036,18.7424,621100.0
2011-06-17 14:05:00,24.19,24.22,24.18,24.2,492000.0,18.7502,18.7734,18.7424,18.7579,492000.0
2011-06-17 14:10:00,24.2,24.22,24.18,24.22,542600.0,18.7579,18.7734,18.7424,18.7734,542600.0
2011-06-17 14:15:00,24.22,24.25,24.2,24.21,890000.0,18.7734,18.7967,18.7579,18.7657,890000.0
2011-06-17 14:20:00,24.22,24.25,24.21,24.23,451000.0,18.7734,18.7967,18.7657,18.7812,451000.0
2011-06-17 14:25:00,24.22,24.27,24.21,24.26,576300.0,18.7734,18.8122,18.7657,18.8044,576300.0
2011-06-17 14:30:00,24.27,24.27,24.24,24.25,849200.0,18.8122,18.8122,18.7889,18.7967,849200.0
2011-06-17 14:35:00,24.24,24.25,24.21,24.21,362400.0,18.7889,18.7967,18.7657,18.7657,362400.0
2011-06-17 14:40:00,24.21,24.24,24.2,24.21,362700.0,18.7657,18.7889,18.7579,18.7657,362700.0
2011-06-17 14:45:00,24.22,24.23,24.19,24.21,442900.0,18.7734,18.7812,18.7502,18.7657,442900.0
2011-06-17 14:50:00,24.22,24.23,24.2,24.22,449400.0,18.7734,18.7812,18.7579,18.7734,449400.0
2011-06-17 14:55:00,24.22,24.25,24.2,24.21,611400.0,18.7734,18.7967,18.7579,18.7657,611400.0
2011-06-17 15:00:00,24.21,24.25,24.2,24.21,512800.0,18.7657,18.7967,18.7579,18.7657,512800.0
2011-06-17 15:05:00,24.21,24.22,24.17,24.17,277400.0,18.7657,18.7734,18.7346,18.7346,277400.0
2011-06-17 15:10:00,24.17,24.18,24.15,24.15,1009200.0,18.7346,18.7424,18.7191,18.7191,1009200.0
2011-06-17 15:15:00,24.15,24.16,24.07,24.11,1560800.0,18.7191,18.7269,18.6571,18.6881,1560800.0
2011-06-17 15:20:00,24.11,24.16,24.11,24.15,691400.0,18.6881,18.7269,18.6881,18.7191,691400.0
2011-06-17 15:25:00,24.15,24.19,24.14,24.17,1427400.0,18.7191,18.7502,18.7114,18.7346,1427400.0
2011-06-17 15:30:00,24.17,24.19,24.15,24.15,1549200.0,18.7346,18.7502,18.7191,18.7191,1549200.0
2011-06-17 15:35:00,24.16,24.23,24.14,24.2,1863600.0,18.7269,18.7812,18.7114,18.7579,1863600.0
2011-06-17 15:40:00,24.2,24.24,24.16,24.23,2377900.0,18.7579,18.7889,18.7269,18.7812,2377900.0
2011-06-17 15:45:00,24.23,24.27,24.22,24.27,2635900.0,18.7812,18.8122,18.7734,18.8122,2635900.0
2011-06-17 15:50:00,24.27,24.29,24.22,24.27,1681600.0,18.8122,18.8277,18.7734,18.8122,1681600.0
2011-06-17 15:55:00,24.27,24.27,24.23,24.26,3682700.0,18.8122,18.8122,18.7812,18.8044,3682700.0
2011-06-20 09:30:00,24.19,24.27,24.16,24.26,1402000.0,18.7502,18.8122,18.7269,18.8044,1402000.0
2011-06-20 09:35:00,24.26,24.28,24.22,24.28,1015900.0,18.8044,18.8199,18.7734,18.8199,1015900.0
2011-06-20 09:40:00,24.28,24.33,24.25,24.32,1687000.0,18.8199,18.8587,18.7967,18.8509,1687000.0
2011-06-20 09:45:00,24.32,24.34,24.28,24.34,822900.0,18.8509,18.8664,18.8199,18.8664,822900.0
2011-06-20 09:50:00,24.34,24.34,24.3,24.33,728000.0,18.8664,18.8664,18.8354,18.8587,728000.0
2011-06-20 09:55:00,24.32,24.34,24.32,24.34,326200.0,18.8509,18.8664,18.8509,18.8664,326200.0
2011-06-20 10:00:00,24.33,24.38,24.32,24.33,911600.0,18.8587,18.8974,18.8509,18.8587,911600.0
2011-06-20 10:05:00,24.33,24.35,24.32,24.32,411900.0,18.8587,18.8742,18.8509,18.8509,411900.0
2011-06-20 10:10:00,24.32,24.34,24.31,24.31,543700.0,18.8509,18.8664,18.8432,18.8432,543700.0
2011-06-20 10:15:00,24.31,24.38,24.3,24.38,576800.0,18.8432,18.8974,18.8354,18.8974,576800.0
2011-06-20 10:20:00,24.38,24.4,24.37,24.38,590100.0,18.8974,18.9129,18.8897,18.8974,590100.0
2011-06-20 10:25:00,24.38,24.46,24.38,24.43,737300.0,18.8974,18.9594,18.8974,18.9362,737300.0
2011-06-20 10:30:00,24.44,24.46,24.42,24.45,828100.0,18.9439,18.9594,18.9284,18.9517,828100.0
2011-06-20 10:35:00,24.46,24.46,24.41,24.42,555600.0,18.9594,18.9594,18.9207,18.9284,555600.0
2011-06-20 10:40:00,24.42,24.46,24.41,24.46,663400.0,18.9284,18.9594,18.9207,18.9594,663400.0
2011-06-20 10:45:00,24.46,24.46,24.42,24.43,531500.0,18.9594,18.9594,18.9284,18.9362,531500.0
2011-06-20 10:50:00,24.44,24.5,24.43,24.5,720700.0,18.9439,18.9904,18.9362,18.9904,720700.0
2011-06-20 10:55:00,24.5,24.52,24.46,24.49,2329300.0,18.9904,19.0059,18.9594,18.9827,2329300.0
2011-06-20 11:00:00,24.49,24.5,24.44,24.47,1080300.0,18.9827,18.9904,18.9439,18.9672,1080300.0
2011-06-20 11:05:00,24.46,24.48,24.46,24.46,294600.0,18.9594,18.9749,18.9594,18.9594,294600.0
2011-06-20 11:10:00,24.46,24.5,24.46,24.48,356300.0,18.9594,18.9904,18.9594,18.9749,356300.0
2011-06-20 11:15:00,24.48,24.5,24.47,24.47,337200.0,18.9749,18.9904,18.9672,18.9672,337200.0
2011-06-20 11:20:00,24.47,24.51,24.46,24.51,644200.0,18.9672,18.9982,18.9594,18.9982,644200.0
2011-06-20 11:25:00,24.51,24.52,24.49,24.52,323300.0,18.9982,19.0059,18.9827,19.0059,323300.0
2011-06-20 11:30:00,24.52,24.55,24.49,24.49,752700.0,19.0059,19.0292,18.9827,18.9827,752700.0
2011-06-20 11:35:00,24.49,24.51,24.48,24.51,208000.0,18.9827,18.9982,18.9749,18.9982,208000.0
2011-06-20 11:40:00,24.5,24.53,24.49,24.53,427800.0,18.9904,19.0137,18.9827,19.0137,427800.0
2011-06-20 11:45:00,24.53,24.6,24.52,24.6,636800.0,19.0137,19.068,19.0059,19.068,636800.0
2011-06-20 11:50:00,24.6,24.64,24.58,24.61,1153800.0,19.068,19.099,19.0524,19.0757,1153800.0
2011-06-20 11:55:00,24.61,24.66,24.6,24.64,1398000.0,19.0757,19.1145,19.068,19.099,1398000.0
2011-06-20 12:00:00,24.65,24.66,24.61,24.62,1359300.0,19.1067,19.1145,19.0757,19.0835,1359300.0
2011-06-20 12:05:00,24.62,24.63,24.6,24.6,385400.0,19.0835,19.0912,19.068,19.068,385400.0
2011-06-20 12:10:00,24.61,24.61,24.58,24.59,422700.0,19.0757,19.0757,19.0524,19.0602,422700.0
2011-06-20 12:15:00,24.58,24.61,24.58,24.61,430200.0,19.0524,19.0757,19.0524,19.0757,430200.0
2011-06-20 12:20:00,24.61,24.61,24.57,24.58,383200.0,19.0757,19.0757,19.0447,19.0524,383200.0
2011-06-20 12:25:00,24.59,24.61,24.57,24.6,677100.0,19.0602,19.0757,19.0447,19.068,677100.0
2011-06-20 12:30:00,24.59,24.6,24.56,24.57,470800.0,19.0602,19.068,19.0369,19.0447,470800.0
2011-06-20 12:35:00,24.58,24.59,24.56,24.59,298400.0,19.0524,19.0602,19.0369,19.0602,298400.0
2011-06-20 12:40:00,24.58,24.61,24.58,24.6,255700.0,19.0524,19.0757,19.0524,19.068,255700.0
2011-06-20 12:45:00,24.61,24.62,24.59,24.59,318700.0,19.0757,19.0835,19.0602,19.0602,318700.0
2011-06-20 12:50:00,24.6,24.61,24.57,24.57,425100.0,19.068,19.0757,19.0447,19.0447,425100.0
2011-06-20 12:55:00,24.57,24.58,24.56,24.57,260300.0,19.0447,19.0524,19.0369,19.0447,260300.0
2011-06-20 13:00:00,24.58,24.59,24.55,24.57,695700.0,19.0524,19.0602,19.0292,19.0447,695700.0
2011-06-20 13:05:00,24.57,24.6,24.54,24.59,611200.0,19.0447,19.068,19.0214,19.0602,611200.0
2011-06-20 13:10:00,24.59,24.6,24.59,24.59,571400.0,19.0602,19.068,19.0602,19.0602,571400.0
2011-06-20 13:15:00,24.59,24.64,24.58,24.64,598700.0,19.0602,19.099,19.0524,19.099,598700.0
2011-06-20 13:20:00,24.64,24.65,24.61,24.61,628400.0,19.099,19.1067,19.0757,19.0757,628400.0
2011-06-20 13:25:00,24.61,24.62,24.59,24.6,325900.0,19.0757,19.0835,19.0602,19.068,325900.0
2011-06-20 13:30:00,24.6,24.6,24.55,24.55,655900.0,19.068,19.068,19.0292,19.0292,655900.0
2011-06-20 13:35:00,24.55,24.58,24.55,24.55,278300.0,19.0292,19.0524,19.0292,19.0292,278300.0
2011-06-20 13:40:00,24.55,24.57,24.54,24.54,452300.0,19.0292,19.0447,19.0214,19.0214,452300.0
2011-06-20 13:45:00,24.55,24.55,24.52,24.52,299500.0,19.0292,19.0292,19.0059,19.0059,299500.0
2011-06-20 13:50:00,24.53,24.54,24.52,24.54,217400.0,19.0137,19.0214,19.0059,19.0214,217400.0
2011-06-20 13:55:00,24.54,24.55,24.52,24.53,344300.0,19.0214,19.0292,19.0059,19.0137,344300.0
2011-06-20 14:00:00,24.53,24.56,24.52,24.54,555200.0,19.0137,19.0369,19.0059,19.0214,555200.0
2011-06-20 14:05:00,24.55,24.57,24.54,24.57,199000.0,19.0292,19.0447,19.0214,19.0447,199000.0
2011-06-20 14:10:00,24.57,24.57,24.56,24.56,196900.0,19.0447,19.0447,19.0369,19.0369,196900.0
2011-06-20 14:15:00,24.57,24.57,24.54,24.57,453600.0,19.0447,19.0447,19.0214,19.0447,453600.0
2011-06-20 14:20:00,24.56,24.57,24.51,24.52,414400.0,19.0369,19.0447,18.9982,19.0059,414400.0
2011-06-20 14:25:00,24.52,24.57,24.52,24.56,361900.0,19.0059,19.0447,19.0059,19.0369,361900.0
2011-06-20 14:30:00,24.56,24.58,24.55,24.57,337600.0,19.0369,19.0524,19.0292,19.0447,337600.0
2011-06-20 14:35:00,24.57,24.59,24.56,24.58,415200.0,19.0447,19.0602,19.0369,19.0524,415200.0
2011-06-20 14:40:00,24.59,24.59,24.56,24.56,621400.0,19.0602,19.0602,19.0369,19.0369,621400.0
2011-06-20 14:45:00,24.56,24.61,24.56,24.57,432100.0,19.0369,19.0757,19.0369,19.0447,432100.0
2011-06-20 14:50:00,24.57,24.58,24.56,24.56,346800.0,19.0447,19.0524,19.0369,19.0369,346800.0
2011-06-20 14:55:00,24.57,24.59,24.56,24.58,393700.0,19.0447,19.0602,19.0369,19.0524,393700.0
2011-06-20 15:00:00,24.59,24.59,24.55,24.57,423100.0,19.0602,19.0602,19.0292,19.0447,423100.0
2011-06-20 15:05:00,24.57,24.61,24.56,24.58,630300.0,19.0447,19.0757,19.0369,19.0524,630300.0
2011-06-20 15:10:00,24.58,24.58,24.53,24.53,782400.0,19.0524,19.0524,19.0137,19.0137,782400.0
2011-06-20 15:15:00,24.53,24.55,24.51,24.51,535900.0,19.0137,19.0292,18.9982,18.9982,535900.0
2011-06-20 15:20:00,24.51,24.55,24.5,24.55,571800.0,18.9982,19.0292,18.9904,19.0292,571800.0
2011-06-20 15:25:00,24.55,24.56,24.53,24.54,844300.0,19.0292,19.0369,19.0137,19.0214,844300.0
2011-06-20 15:30:00,24.53,24.54,24.5,24.53,523500.0,19.0137,19.0214,18.9904,19.0137,523500.0
2011-06-20 15:35:00,24.53,24.57,24.53,24.56,1100300.0,19.0137,19.0447,19.0137,19.0369,1100300.0
2011-06-20 15:40:00,24.55,24.56,24.54,24.55,775200.0,19.0292,19.0369,19.0214,19.0292,775200.0
2011-06-20 15:45:00,24.55,24.57,24.52,24.53,1169700.0,19.0292,19.0447,19.0059,19.0137,1169700.0
2011-06-20 15:50:00,24.53,24.54,24.48,24.48,1124700.0,19.0137,19.0214,18.9749,18.9749,1124700.0
2011-06-20 15:55:00,24.48,24.49,24.46,24.46,2343200.0,18.9749,18.9827,18.9594,18.9594,2343200.0
2011-06-21 09:30:00,24.53,24.56,24.44,24.48,2028000.0,19.0137,19.0369,18.9439,18.9749,2028000.0
2011-06-21 09:35:00,24.48,24.54,24.4,24.48,1348300.0,18.9749,19.0214,18.9129,18.9749,1348300.0
2011-06-21 09:40:00,24.48,24.51,24.43,24.5,834100.0,18.9749,18.9982,18.9362,18.9904,834100.0
2011-06-21 09:45:00,24.51,24.57,24.49,24.56,521300.0,18.9982,19.0447,18.9827,19.0369,521300.0
2011-06-21 09:50:00,24.57,24.61,24.53,24.59,913200.0,19.0447,19.0757,19.0137,19.0602,913200.0
2011-06-21 09:55:00,24.59,24.65,24.58,24.61,481500.0,19.0602,19.1067,19.0524,19.0757,481500.0
2011-06-21 10:00:00,24.61,24.68,24.59,24.63,639400.0,19.0757,19.13,19.0602,19.0912,639400.0
2011-06-21 10:05:00,24.63,24.73,24.63,24.71,612900.0,19.0912,19.1687,19.0912,19.1532,612900.0
2011-06-21 10:10:00,24.7,24.74,24.69,24.72,748400.0,19.1455,19.1765,19.1377,19.161,748400.0
2011-06-21 10:15:00,24.72,24.75,24.69,24.7,701800.0,19.161,19.1842,19.1377,19.1455,701800.0
2011-06-21 10:20:00,24.7,24.76,24.69,24.74,696300.0,19.1455,19.192,19.1377,19.1765,696300.0
2011-06-21 10:25:00,24.74,24.78,24.73,24.74,393400.0,19.1765,19.2075,19.1687,19.1765,393400.0
2011-06-21 10:30:00,24.74,24.74,24.68,24.7,633700.0,19.1765,19.1765,19.13,19.1455,633700.0
2011-06-21 10:35:00,24.7,24.75,24.68,24.74,339900.0,19.1455,19.1842,19.13,19.1765,339900.0
2011-06-21 10:40:00,24.75,24.79,24.74,24.77,459400.0,19.1842,19.2152,19.1765,19.1997,459400.0
2011-06-21 10:45:00,24.77,24.8,24.76,24.78,405600.0,19.1997,19.223,19.192,19.2075,405600.0
2011-06-21 10:50:00,24.78,24.78,24.76,24.78,322400.0,19.2075,19.2075,19.192,19.2075,322400.0
2011-06-21 10:55:00,24.78,24.78,24.75,24.77,634300.0,19.2075,19.2075,19.1842,19.1997,634300.0
2011-06-21 11:00:00,24.77,24.8,24.76,24.79,717200.0,19.1997,19.223,19.192,19.2152,717200.0
2011-06-21 11:05:00,24.79,24.83,24.79,24.81,794600.0,19.2152,19.2462,19.2152,19.2307,794600.0
2011-06-21 11:10:00,24.8,24.81,24.76,24.78,353800.0,19.223,19.2307,19.192,19.2075,353800.0
2011-06-21 11:15:00,24.78,24.83,24.77,24.8,485100.0,19.2075,19.2462,19.1997,19.223,485100.0
2011-06-21 11:20:00,24.79,24.84,24.79,24.82,392500.0,19.2152,19.254,19.2152,19.2385,392500.0
2011-06-21 11:25:00,24.82,24.85,24.81,24.82,971000.0,19.2385,19.2617,19.2307,19.2385,971000.0
2011-06-21 11:30:00,24.82,24.84,24.8,24.82,491900.0,19.2385,19.254,19.223,19.2385,491900.0
2011-06-21 11:35:00,24.83,24.86,24.81,24.85,676000.0,19.2462,19.2695,19.2307,19.2617,676000.0
2011-06-21 11:40:00,24.85,24.85,24.82,24.83,394600.0,19.2617,19.2617,19.2385,19.2462,394600.0
2011-06-21 11:45:00,24.83,24.83,24.79,24.8,500000.0,19.2462,19.2462,19.2152,19.223,500000.0
2011-06-21 11:50:00,24.8,24.8,24.76,24.78,388500.0,19.223,19.223,19.192,19.2075,388500.0
2011-06-21 11:55:00,24.78,24.8,24.77,24.8,248600.0,19.2075,19.223,19.1997,19.223,248600.0
2011-06-21 12:00:00,24.8,24.8,24.77,24.78,294000.0,19.223,19.223,19.1997,19.2075,294000.0
2011-06-21 12:05:00,24.78,24.8,24.76,24.78,539400.0,19.2075,19.223,19.192,19.2075,539400.0
2011-06-21 12:10:00,24.79,24.8,24.77,24.77,262500.0,19.2152,19.223,19.1997,19.1997,262500.0
2011-06-21 12:15:00,24.77,24.8,24.77,24.79,528600.0,19.1997,19.223,19.1997,19.2152,528600.0
2011-06-21 12:20:00,24.8,24.81,24.76,24.77,490700.0,19.223,19.2307,19.192,19.1997,490700.0
2011-06-21 12:25:00,24.77,24.78,24.75,24.77,284800.0,19.1997,19.2075,19.1842,19.1997,284800.0
2011-06-21 12:30:00,24.78,24.79,24.76,24.76,522400.0,19.2075,19.2152,19.192,19.192,522400.0
2011-06-21 12:35:00,24.76,24.77,24.75,24.76,281100.0,19.192,19.1997,19.1842,19.192,281100.0
2011-06-21 12:40:00,24.76,24.81,24.76,24.8,355100.0,19.192,19.2307,19.192,19.223,355100.0
2011-06-21 12:45:00,24.8,24.82,24.79,24.8,381300.0,19.223,19.2385,19.2152,19.223,381300.0
2011-06-21 12:50:00,24.8,24.8,24.79,24.79,124000.0,19.223,19.223,19.2152,19.2152,124000.0
2011-06-21 12:55:00,24.79,24.8,24.76,24.77,212900.0,19.2152,19.223,19.192,19.1997,212900.0
2011-06-21 13:00:00,24.76,24.77,24.74,24.75,478500.0,19.192,19.1997,19.1765,19.1842,478500.0
2011-06-21 13:05:00,24.74,24.76,24.73,24.73,745300.0,19.1765,19.192,19.1687,19.1687,745300.0
2011-06-21 13:10:00,24.74,24.76,24.72,24.75,444200.0,19.1765,19.192,19.161,19.1842,444200.0
2011-06-21 13:15:00,24.74,24.75,24.72,24.73,314000.0,19.1765,19.1842,19.161,19.1687,314000.0
2011-06-21 13:20:00,24.74,24.75,24.73,24.74,306300.0,19.1765,19.1842,19.1687,19.1765,306300.0
2011-06-21 13:25:00,24.73,24.74,24.72,24.74,529600.0,19.1687,19.1765,19.161,19.1765,529600.0
2011-06-21 13:30:00,24.73,24.75,24.7,24.71,486200.0,19.1687,19.1842,19.1455,19.1532,486200.0
2011-06-21 13:35:00,24.72,24.73,24.69,24.71,611300.0,19.161,19.1687,19.1377,19.1532,611300.0
2011-06-21 13:40:00,24.7,24.71,24.68,24.71,475200.0,19.1455,19.1532,19.13,19.1532,475200.0
2011-06-21 13:45:00,24.7,24.71,24.7,24.71,138700.0,19.1455,19.1532,19.1455,19.1532,138700.0
2011-06-21 13:50:00,24.7,24.72,24.7,24.71,168200.0,19.1455,19.161,19.1455,19.1532,168200.0
2011-06-21 13:55:00,24.72,24.74,24.71,24.73,183000.0,19.161,19.1765,19.1532,19.1687,183000.0
2011-06-21 14:00:00,24.73,24.75,24.73,24.73,576900.0,19.1687,19.1842,19.1687,19.1687,576900.0
2011-06-21 14:05:00,24.73,24.74,24.68,24.7,563400.0,19.1687,19.1765,19.13,19.1455,563400.0
2011-06-21 14:10:00,24.71,24.73,24.7,24.72,263700.0,19.1532,19.1687,19.1455,19.161,263700.0
2011-06-21 14:15:00,24.72,24.73,24.69,24.69,272900.0,19.161,19.1687,19.1377,19.1377,272900.0
2011-06-21 14:20:00,24.69,24.73,24.69,24.71,363000.0,19.1377,19.1687,19.1377,19.1532,363000.0
2011-06-21 14:25:00,24.71,24.72,24.69,24.69,239700.0,19.1532,19.161,19.1377,19.1377,239700.0
2011-06-21 14:30:00,24.7,24.71,24.69,24.71,238700.0,19.1455,19.1532,19.1377,19.1532,238700.0
2011-06-21 14:35:00,24.71,24.8,24.7,24.8,727000.0,19.1532,19.223,19.1455,19.223,727000.0
2011-06-21 14:40:00,24.79,24.8,24.77,24.79,334200.0,19.2152,19.223,19.1997,19.2152,334200.0
2011-06-21 14:45:00,24.78,24.81,24.77,24.8,285700.0,19.2075,19.2307,19.1997,19.223,285700.0
2011-06-21 14:50:00,24.8,24.81,24.76,24.76,386100.0,19.223,19.2307,19.192,19.192,386100.0
2011-06-21 14:55:00,24.76,24.78,24.75,24.77,323800.0,19.192,19.2075,19.1842,19.1997,323800.0
2011-06-21 15:00:00,24.78,24.78,24.73,24.78,623300.0,19.2075,19.2075,19.1687,19.2075,623300.0
2011-06-21 15:05:00,24.78,24.8,24.75,24.79,333500.0,19.2075,19.223,19.1842,19.2152,333500.0
2011-06-21 15:10:00,24.79,24.79,24.77,24.78,169900.0,19.2152,19.2152,19.1997,19.2075,169900.0
2011-06-21 15:15:00,24.77,24.78,24.73,24.75,270600.0,19.1997,19.2075,19.1687,19.1842,270600.0
2011-06-21 15:20:00,24.75,24.76,24.72,24.76,384000.0,19.1842,19.192,19.161,19.192,384000.0
2011-06-21 15:25:00,24.76,24.76,24.72,24.73,380900.0,19.192,19.192,19.161,19.1687,380900.0
2011-06-21 15:30:00,24.72,24.75,24.69,24.7,608000.0,19.161,19.1842,19.1377,19.1455,608000.0
2011-06-21 15:35:00,24.7,24.73,24.69,24.71,945600.0,19.1455,19.1687,19.1377,19.1532,945600.0
2011-06-21 15:40:00,24.71,24.72,24.69,24.71,563800.0,19.1532,19.161,19.1377,19.1532,563800.0
2011-06-21 15:45:00,24.71,24.73,24.7,24.73,837400.0,19.1532,19.1687,19.1455,19.1687,837400.0
2011-06-21 15:50:00,24.73,24.77,24.72,24.74,988500.0,19.1687,19.1997,19.161,19.1765,988500.0
2011-06-21 15:55:00,24.75,24.76,24.73,24.76,1814500.0,19.1842,19.192,19.1687,19.192,1814500.0
2011-06-22 09:30:00,24.6,24.69,24.59,24.68,953300.0,19.068,19.1377,19.0602,19.13,953300.0
2011-06-22 09:35:00,24.69,24.73,24.67,24.72,1043600.0,19.1377,19.1687,19.1222,19.161,1043600.0
2011-06-22 09:40:00,24.72,24.75,24.71,24.72,963000.0,19.161,19.1842,19.1532,19.161,963000.0
2011-06-22 09:45:00,24.72,24.76,24.7,24.73,670700.0,19.161,19.192,19.1455,19.1687,670700.0
2011-06-22 09:50:00,24.73,24.78,24.73,24.77,390200.0,19.1687,19.2075,19.1687,19.1997,390200.0
2011-06-22 09:55:00,24.78,24.81,24.76,24.76,614500.0,19.2075,19.2307,19.192,19.192,614500.0
2011-06-22 10:00:00,24.77,24.77,24.68,24.7,1168900.0,19.1997,19.1997,19.13,19.1455,1168900.0
2011-06-22 10:05:00,24.69,24.74,24.69,24.73,974400.0,19.1377,19.1765,19.1377,19.1687,974400.0
2011-06-22 10:10:00,24.73,24.79,24.73,24.77,566900.0,19.1687,19.2152,19.1687,19.1997,566900.0
2011-06-22 10:15:00,24.77,24.77,24.73,24.77,641200.0,19.1997,19.1997,19.1687,19.1997,641200.0
2011-06-22 10:20:00,24.76,24.78,24.75,24.75,647800.0,19.192,19.2075,19.1842,19.1842,647800.0
2011-06-22 10:25:00,24.75,24.76,24.73,24.74,225200.0,19.1842,19.192,19.1687,19.1765,225200.0
2011-06-22 10:30:00,24.73,24.75,24.72,24.74,217500.0,19.1687,19.1842,19.161,19.1765,217500.0
2011-06-22 10:35:00,24.74,24.76,24.74,24.74,228400.0,19.1765,19.192,19.1765,19.1765,228400.0
2011-06-22 10:40:00,24.75,24.76,24.73,24.73,257600.0,19.1842,19.192,19.1687,19.1687,257600.0
2011-06-22 10:45:00,24.73,24.76,24.73,24.73,228000.0,19.1687,19.192,19.1687,19.1687,228000.0
2011-06-22 10:50:00,24.73,24.74,24.73,24.73,200500.0,19.1687,19.1765,19.1687,19.1687,200500.0
2011-06-22 10:55:00,24.73,24.77,24.73,24.75,809600.0,19.1687,19.1997,19.1687,19.1842,809600.0
2011-06-22 11:00:00,24.75,24.77,24.74,24.74,264900.0,19.1842,19.1997,19.1765,19.1765,264900.0
2011-06-22 11:05:00,24.74,24.77,24.74,24.75,417600.0,19.1765,19.1997,19.1765,19.1842,417600.0
2011-06-22 11:10:00,24.75,24.77,24.74,24.76,342300.0,19.1842,19.1997,19.1765,19.192,342300.0
2011-06-22 11:15:00,24.77,24.78,24.76,24.76,532800.0,19.1997,19.2075,19.192,19.192,532800.0
2011-06-22 11:20:00,24.76,24.77,24.73,24.73,884400.0,19.192,19.1997,19.1687,19.1687,884400.0
2011-06-22 11:25:00,24.73,24.75,24.72,24.72,592100.0,19.1687,19.1842,19.161,19.161,592100.0
2011-06-22 11:30:00,24.73,24.73,24.66,24.66,677100.0,19.1687,19.1687,19.1145,19.1145,677100.0
2011-06-22 11:35:00,24.66,24.71,24.66,24.69,505200.0,19.1145,19.1532,19.1145,19.1377,505200.0
2011-06-22 11:40:00,24.69,24.7,24.67,24.68,1124900.0,19.1377,19.1455,19.1222,19.13,1124900.0
2011-06-22 11:45:00,24.68,24.71,24.68,24.7,689000.0,19.13,19.1532,19.13,19.1455,689000.0
2011-06-22 11:50:00,24.7,24.74,24.69,24.73,544900.0,19.1455,19.1765,19.1377,19.1687,544900.0
2011-06-22 11:55:00,24.73,24.76,24.7,24.72,813300.0,19.1687,19.192,19.1455,19.161,813300.0
2011-06-22 12:00:00,24.72,24.73,24.71,24.71,205500.0,19.161,19.1687,19.1532,19.1532,205500.0
2011-06-22 12:05:00,24.72,24.73,24.71,24.72,164300.0,19.161,19.1687,19.1532,19.161,164300.0
2011-06-22 12:10:00,24.73,24.75,24.72,24.75,417200.0,19.1687,19.1842,19.161,19.1842,417200.0
2011-06-22 12:15:00,24.75,24.76,24.74,24.74,221400.0,19.1842,19.192,19.1765,19.1765,221400.0
2011-06-22 12:20:00,24.75,24.75,24.74,24.74,51100.0,19.1842,19.1842,19.1765,19.1765,51100.0
2011-06-22 12:25:00,24.74,24.75,24.71,24.73,427400.0,19.1765,19.1842,19.1532,19.1687,427400.0
2011-06-22 12:30:00,24.74,24.74,24.71,24.71,189900.0,19.1765,19.1765,19.1532,19.1532,189900.0
2011-06-22 12:35:00,24.71,24.73,24.7,24.72,558000.0,19.1532,19.1687,19.1455,19.161,558000.0
2011-06-22 12:40:00,24.73,24.74,24.72,24.74,306800.0,19.1687,19.1765,19.161,19.1765,306800.0
2011-06-22 12:45:00,24.73,24.76,24.73,24.76,506200.0,19.1687,19.192,19.1687,19.192,506200.0
2011-06-22 12:50:00,24.75,24.78,24.75,24.77,296500.0,19.1842,19.2075,19.1842,19.1997,296500.0
2011-06-22 12:55:00,24.77,24.78,24.76,24.78,189100.0,19.1997,19.2075,19.192,19.2075,189100.0
2011-06-22 13:00:00,24.77,24.78,24.76,24.78,206400.0,19.1997,19.2075,19.192,19.2075,206400.0
2011-06-22 13:05:00,24.77,24.78,24.76,24.76,380300.0,19.1997,19.2075,19.192,19.192,380300.0
2011-06-22 13:10:00,24.77,24.77,24.74,24.75,206300.0,19.1997,19.1997,19.1765,19.1842,206300.0
2011-06-22 13:15:00,24.75,24.76,24.74,24.75,123800.0,19.1842,19.192,19.1765,19.1842,123800.0
2011-06-22 13:20:00,24.76,24.77,24.74,24.75,189000.0,19.192,19.1997,19.1765,19.1842,189000.0
2011-06-22 13:25:00,24.75,24.76,24.74,24.75,138600.0,19.1842,19.192,19.1765,19.1842,138600.0
2011-06-22 13:30:00,24.76,24.76,24.72,24.75,632900.0,19.192,19.192,19.161,19.1842,632900.0
2011-06-22 13:35:00,24.75,24.75,24.73,24.74,116500.0,19.1842,19.1842,19.1687,19.1765,116500.0
2011-06-22 13:40:00,24.73,24.74,24.72,24.73,115100.0,19.1687,19.1765,19.161,19.1687,115100.0
2011-06-22 13:45:00,24.72,24.76,24.72,24.75,221800.0,19.161,19.192,19.161,19.1842,221800.0
2011-06-22 13:50:00,24.76,24.76,24.74,24.75,114100.0,19.192,19.192,19.1765,19.1842,114100.0
2011-06-22 13:55:00,24.74,24.76,24.74,24.75,146800.0,19.1765,19.192,19.1765,19.1842,146800.0
2011-06-22 14:00:00,24.76,24.76,24.73,24.74,416800.0,19.192,19.192,19.1687,19.1765,416800.0
2011-06-22 14:05:00,24.73,24.77,24.71,24.75,1324400.0,19.1687,19.1997,19.1532,19.1842,1324400.0
2011-06-22 14:10:00,24.75,24.75,24.73,24.73,326300.0,19.1842,19.1842,19.1687,19.1687,326300.0
2011-06-22 14:15:00,24.73,24.74,24.73,24.73,103500.0,19.1687,19.1765,19.1687,19.1687,103500.0
2011-06-22 14:20:00,24.73,24.77,24.73,24.75,281200.0,19.1687,19.1997,19.1687,19.1842,281200.0
2011-06-22 14:25:00,24.76,24.77,24.73,24.73,336200.0,19.192,19.1997,19.1687,19.1687,336200.0
2011-06-22 14:30:00,24.74,24.74,24.73,24.73,454400.0,19.1765,19.1765,19.1687,19.1687,454400.0
2011-06-22 14:35:00,24.73,24.74,24.71,24.72,556600.0,19.1687,19.1765,19.1532,19.161,556600.0
2011-06-22 14:40:00,24.73,24.73,24.71,24.72,566300.0,19.1687,19.1687,19.1532,19.161,566300.0
2011-06-22 14:45:00,24.72,24.77,24.72,24.77,641600.0,19.161,19.1997,19.161,19.1997,641600.0
2011-06-22 14:50:00,24.77,24.78,24.74,24.74,433700.0,19.1997,19.2075,19.1765,19.1765,433700.0
2011-06-22 14:55:00,24.74,24.76,24.72,24.74,730000.0,19.1765,19.192,19.161,19.1765,730000.0
2011-06-22 15:00:00,24.74,24.75,24.73,24.75,268100.0,19.1765,19.1842,19.1687,19.1842,268100.0
2011-06-22 15:05:00,24.75,24.78,24.74,24.78,162300.0,19.1842,19.2075,19.1765,19.2075,162300.0
2011-06-22 15:10:00,24.77,24.78,24.74,24.74,343000.0,19.1997,19.2075,19.1765,19.1765,343000.0
2011-06-22 15:15:00,24.74,24.75,24.72,24.72,439600.0,19.1765,19.1842,19.161,19.161,439600.0
2011-06-22 15:20:00,24.73,24.76,24.72,24.73,621400.0,19.1687,19.192,19.161,19.1687,621400.0
2011-06-22 15:25:00,24.73,24.74,24.71,24.73,621500.0,19.1687,19.1765,19.1532,19.1687,621500.0
2011-06-22 15:30:00,24.74,24.74,24.71,24.73,1269300.0,19.1765,19.1765,19.1532,19.1687,1269300.0
2011-06-22 15:35:00,24.72,24.74,24.7,24.7,540900.0,19.161,19.1765,19.1455,19.1455,540900.0
2011-06-22 15:40:00,24.7,24.73,24.69,24.7,1493600.0,19.1455,19.1687,19.1377,19.1455,1493600.0
2011-06-22 15:45:00,24.7,24.72,24.68,24.69,1390900.0,19.1455,19.161,19.13,19.1377,1390900.0
2011-06-22 15:50:00,24.69,24.69,24.66,24.68,1221000.0,19.1377,19.1377,19.1145,19.13,1221000.0
2011-06-22 15:55:00,24.69,24.69,24.63,24.65,1630900.0,19.1377,19.1377,19.0912,19.1067,1630900.0
2011-06-23 09:30:00,24.44,24.45,24.38,24.4,1545200.0,18.9439,18.9517,18.8974,18.9129,1545200.0
2011-06-23 09:35:00,24.4,24.49,24.39,24.46,913500.0,18.9129,18.9827,18.9052,18.9594,913500.0
2011-06-23 09:40:00,24.47,24.5,24.37,24.39,1134900.0,18.9672,18.9904,18.8897,18.9052,1134900.0
2011-06-23 09:45:00,24.39,24.44,24.39,24.41,615400.0,18.9052,18.9439,18.9052,18.9207,615400.0
2011-06-23 09:50:00,24.41,24.42,24.36,24.38,979500.0,18.9207,18.9284,18.8819,18.8974,979500.0
2011-06-23 09:55:00,24.38,24.4,24.37,24.4,760100.0,18.8974,18.9129,18.8897,18.9129,760100.0
2011-06-23 10:00:00,24.4,24.4,24.37,24.37,555800.0,18.9129,18.9129,18.8897,18.8897,555800.0
2011-06-23 10:05:00,24.37,24.38,24.35,24.36,876600.0,18.8897,18.8974,18.8742,18.8819,876600.0
2011-06-23 10:10:00,24.36,24.39,24.35,24.36,866200.0,18.8819,18.9052,18.8742,18.8819,866200.0
2011-06-23 10:15:00,24.37,24.37,24.34,24.35,897600.0,18.8897,18.8897,18.8664,18.8742,897600.0
2011-06-23 10:20:00,24.35,24.35,24.29,24.3,1262000.0,18.8742,18.8742,18.8277,18.8354,1262000.0
2011-06-23 10:25:00,24.29,24.3,24.26,24.3,949800.0,18.8277,18.8354,18.8044,18.8354,949800.0
2011-06-23 10:30:00,24.29,24.33,24.29,24.3,1207600.0,18.8277,18.8587,18.8277,18.8354,1207600.0
2011-06-23 10:35:00,24.29,24.3,24.27,24.28,1235300.0,18.8277,18.8354,18.8122,18.8199,1235300.0
2011-06-23 10:40:00,24.27,24.28,24.24,24.25,1057900.0,18.8122,18.8199,18.7889,18.7967,1057900.0
2011-06-23 10:45:00,24.24,24.25,24.2,24.21,870900.0,18.7889,18.7967,18.7579,18.7657,870900.0
2011-06-23 10:50:00,24.21,24.25,24.2,24.22,712900.0,18.7657,18.7967,18.7579,18.7734,712900.0
2011-06-23 10:55:00,24.22,24.25,24.22,24.25,608400.0,18.7734,18.7967,18.7734,18.7967,608400.0
2011-06-23 11:00:00,24.25,24.28,24.24,24.26,680300.0,18.7967,18.8199,18.7889,18.8044,680300.0
2011-06-23 11:05:00,24.25,24.27,24.25,24.26,618500.0,18.7967,18.8122,18.7967,18.8044,618500.0
2011-06-23 11:10:00,24.25,24.26,24.21,24.23,711200.0,18.7967,18.8044,18.7657,18.7812,711200.0
2011-06-23 11:15:00,24.23,24.26,24.21,24.24,545900.0,18.7812,18.8044,18.7657,18.7889,545900.0
2011-06-23 11:20:00,24.24,24.25,24.23,24.24,513200.0,18.7889,18.7967,18.7812,18.7889,513200.0
2011-06-23 11:25:00,24.23,24.28,24.22,24.28,474300.0,18.7812,18.8199,18.7734,18.8199,474300.0
2011-06-23 11:30:00,24.27,24.3,24.26,24.28,688000.0,18.8122,18.8354,18.8044,18.8199,688000.0
2011-06-23 11:35:00,24.29,24.31,24.28,24.28,550300.0,18.8277,18.8432,18.8199,18.8199,550300.0
2011-06-23 11:40:00,24.29,24.3,24.28,24.29,539500.0,18.8277,18.8354,18.8199,18.8277,539500.0
2011-06-23 11:45:00,24.3,24.3,24.27,24.28,344400.0,18.8354,18.8354,18.8122,18.8199,344400.0
2011-06-23 11:50:00,24.29,24.29,24.27,24.27,346900.0,18.8277,18.8277,18.8122,18.8122,346900.0
2011-06-23 11:55:00,24.27,24.31,24.27,24.3,354000.0,18.8122,18.8432,18.8122,18.8354,354000.0
2011-06-23 12:00:00,24.3,24.34,24.29,24.31,1308300.0,18.8354,18.8664,18.8277,18.8432,1308300.0
2011-06-23 12:05:00,24.3,24.31,24.27,24.29,482600.0,18.8354,18.8432,18.8122,18.8277,482600.0
2011-06-23 12:10:00,24.29,24.29,24.27,24.29,416600.0,18.8277,18.8277,18.8122,18.8277,416600.0
2011-06-23 12:15:00,24.29,24.3,24.28,24.3,1084400.0,18.8277,18.8354,18.8199,18.8354,1084400.0
2011-06-23 12:20:00,24.29,24.31,24.29,24.29,431300.0,18.8277,18.8432,18.8277,18.8277,431300.0
2011-06-23 12:25:00,24.3,24.31,24.27,24.28,674100.0,18.8354,18.8432,18.8122,18.8199,674100.0
2011-06-23 12:30:00,24.27,24.3,24.26,24.29,598100.0,18.8122,18.8354,18.8044,18.8277,598100.0
2011-06-23 12:35:00,24.3,24.3,24.29,24.3,295400.0,18.8354,18.8354,18.8277,18.8354,295400.0
2011-06-23 12:40:00,24.3,24.32,24.29,24.3,287400.0,18.8354,18.8509,18.8277,18.8354,287400.0
2011-06-23 12:45:00,24.3,24.31,24.3,24.3,81400.0,18.8354,18.8432,18.8354,18.8354,81400.0
2011-06-23 12:50:00,24.3,24.31,24.29,24.29,452700.0,18.8354,18.8432,18.8277,18.8277,452700.0
2011-06-23 12:55:00,24.29,24.34,24.29,24.34,353400.0,18.8277,18.8664,18.8277,18.8664,353400.0
2011-06-23 13:00:00,24.34,24.36,24.31,24.35,535700.0,18.8664,18.8819,18.8432,18.8742,535700.0
2011-06-23 13:05:00,24.34,24.39,24.34,24.36,698900.0,18.8664,18.9052,18.8664,18.8819,698900.0
2011-06-23 13:10:00,24.36,24.39,24.34,24.36,591800.0,18.8819,18.9052,18.8664,18.8819,591800.0
2011-06-23 13:15:00,24.36,24.37,24.36,24.37,219100.0,18.8819,18.8897,18.8819,18.8897,219100.0
2011-06-23 13:20:00,24.36,24.39,24.36,24.39,418000.0,18.8819,18.9052,18.8819,18.9052,418000.0
2011-06-23 13:25:00,24.39,24.44,24.38,24.42,438200.0,18.9052,18.9439,18.8974,18.9284,438200.0
2011-06-23 13:30:00,24.42,24.46,24.42,24.46,178100.0,18.9284,18.9594,18.9284,18.9594,178100.0
2011-06-23 13:35:00,24.45,24.46,24.41,24.42,315600.0,18.9517,18.9594,18.9207,18.9284,315600.0
2011-06-23 13:40:00,24.42,24.42,24.37,24.37,756800.0,18.9284,18.9284,18.8897,18.8897,756800.0
2011-06-23 13:45:00,24.38,24.39,24.34,24.34,634400.0,18.8974,18.9052,18.8664,18.8664,634400.0
2011-06-23 13:50:00,24.34,24.34,24.29,24.3,641100.0,18.8664,18.8664,18.8277,18.8354,641100.0
2011-06-23 13:55:00,24.3,24.34,24.29,24.34,432000.0,18.8354,18.8664,18.8277,18.8664,432000.0
2011-06-23 14:00:00,24.34,24.35,24.3,24.31,356400.0,18.8664,18.8742,18.8354,18.8432,356400.0
2011-06-23 14:05:00,24.3,24.34,24.3,24.34,802000.0,18.8354,18.8664,18.8354,18.8664,802000.0
2011-06-23 14:10:00,24.34,24.35,24.31,24.32,251000.0,18.8664,18.8742,18.8432,18.8509,251000.0
2011-06-23 14:15:00,24.32,24.32,24.27,24.29,362900.0,18.8509,18.8509,18.8122,18.8277,362900.0
2011-06-23 14:20:00,24.28,24.3,24.27,24.29,387500.0,18.8199,18.8354,18.8122,18.8277,387500.0
2011-06-23 14:25:00,24.3,24.32,24.29,24.3,309100.0,18.8354,18.8509,18.8277,18.8354,309100.0
2011-06-23 14:30:00,24.31,24.33,24.3,24.33,431100.0,18.8432,18.8587,18.8354,18.8587,431100.0
2011-06-23 14:35:00,24.32,24.33,24.28,24.28,542200.0,18.8509,18.8587,18.8199,18.8199,542200.0
2011-06-23 14:40:00,24.28,24.3,24.27,24.3,240400.0,18.8199,18.8354,18.8122,18.8354,240400.0
2011-06-23 14:45:00,24.3,24.31,24.28,24.3,596400.0,18.8354,18.8432,18.8199,18.8354,596400.0
2011-06-23 14:50:00,24.31,24.32,24.3,24.31,258900.0,18.8432,18.8509,18.8354,18.8432,258900.0
2011-06-23 14:55:00,24.31,24.52,24.31,24.52,1361100.0,18.8432,19.0059,18.8432,19.0059,1361100.0
2011-06-23 15:00:00,24.49,24.53,24.42,24.46,1476200.0,18.9827,19.0137,18.9284,18.9594,1476200.0
2011-06-23 15:05:00,24.46,24.57,24.44,24.53,1261000.0,18.9594,19.0447,18.9439,19.0137,1261000.0
2011-06-23 15:10:00,24.53,24.55,24.51,24.54,725700.0,19.0137,19.0292,18.9982,19.0214,725700.0
2011-06-23 15:15:00,24.54,24.62,24.53,24.58,1092100.0,19.0214,19.0835,19.0137,19.0524,1092100.0
2011-06-23 15:20:00,24.58,24.58,24.53,24.57,822800.0,19.0524,19.0524,19.0137,19.0447,822800.0
2011-06-23 15:25:00,24.57,24.57,24.48,24.49,495500.0,19.0447,19.0447,18.9749,18.9827,495500.0
2011-06-23 15:30:00,24.49,24.49,24.43,24.46,1226400.0,18.9827,18.9827,18.9362,18.9594,1226400.0
2011-06-23 15:35:00,24.47,24.5,24.43,24.45,879300.0,18.9672,18.9904,18.9362,18.9517,879300.0
2011-06-23 15:40:00,24.45,24.51,24.44,24.5,986800.0,18.9517,18.9982,18.9439,18.9904,986800.0
2011-06-23 15:45:00,24.5,24.56,24.47,24.55,930000.0,18.9904,19.0369,18.9672,19.0292,930000.0
2011-06-23 15:50:00,24.55,24.61,24.54,24.6,1598200.0,19.0292,19.0757,19.0214,19.068,1598200.0
2011-06-23 15:55:00,24.6,24.65,24.59,24.64,2206700.0,19.068,19.1067,19.0602,19.099,2206700.0
2011-06-24 09:30:00,24.51,24.54,24.33,24.39,2265300.0,18.9982,19.0214,18.8587,18.9052,2265300.0
2011-06-24 09:35:00,24.38,24.49,24.37,24.43,1077800.0,18.8974,18.9827,18.8897,18.9362,1077800.0
2011-06-24 09:40:00,24.42,24.43,24.37,24.39,825300.0,18.9284,18.9362,18.8897,18.9052,825300.0
2011-06-24 09:45:00,24.4,24.4,24.3,24.35,1012700.0,18.9129,18.9129,18.8354,18.8742,1012700.0
2011-06-24 09:50:00,24.35,24.36,24.32,24.35,758600.0,18.8742,18.8819,18.8509,18.8742,758600.0
2011-06-24 09:55:00,24.34,24.37,24.33,24.34,367100.0,18.8664,18.8897,18.8587,18.8664,367100.0
2011-06-24 10:00:00,24.34,24.38,24.33,24.36,717000.0,18.8664,18.8974,18.8587,18.8819,717000.0
2011-06-24 10:05:00,24.35,24.37,24.3,24.32,581800.0,18.8742,18.8897,18.8354,18.8509,581800.0
2011-06-24 10:10:00,24.31,24.32,24.21,24.25,1487400.0,18.8432,18.8509,18.7657,18.7967,1487400.0
2011-06-24 10:15:00,24.25,24.3,24.23,24.3,839300.0,18.7967,18.8354,18.7812,18.8354,839300.0
2011-06-24 10:20:00,24.3,24.34,24.27,24.28,1324100.0,18.8354,18.8664,18.8122,18.8199,1324100.0
2011-06-24 10:25:00,24.29,24.29,24.24,24.29,733200.0,18.8277,18.8277,18.7889,18.8277,733200.0
2011-06-24 10:30:00,24.29,24.32,24.26,24.32,432700.0,18.8277,18.8509,18.8044,18.8509,432700.0
2011-06-24 10:35:00,24.32,24.34,24.31,24.34,399900.0,18.8509,18.8664,18.8432,18.8664,399900.0
2011-06-24 10:40:00,24.34,24.35,24.3,24.33,874300.0,18.8664,18.8742,18.8354,18.8587,874300.0
2011-06-24 10:45:00,24.33,24.33,24.29,24.3,630300.0,18.8587,18.8587,18.8277,18.8354,630300.0
2011-06-24 10:50:00,24.3,24.32,24.26,24.32,589700.0,18.8354,18.8509,18.8044,18.8509,589700.0
2011-06-24 10:55:00,24.32,24.33,24.3,24.3,512300.0,18.8509,18.8587,18.8354,18.8354,512300.0
2011-06-24 11:00:00,24.3,24.32,24.29,24.3,320400.0,18.8354,18.8509,18.8277,18.8354,320400.0
2011-06-24 11:05:00,24.3,24.31,24.28,24.31,704500.0,18.8354,18.8432,18.8199,18.8432,704500.0
2011-06-24 11:10:00,24.3,24.31,24.27,24.3,686000.0,18.8354,18.8432,18.8122,18.8354,686000.0
2011-06-24 11:15:00,24.29,24.31,24.28,24.3,435300.0,18.8277,18.8432,18.8199,18.8354,435300.0
2011-06-24 11:20:00,24.3,24.32,24.27,24.32,763500.0,18.8354,18.8509,18.8122,18.8509,763500.0
2011-06-24 11:25:00,24.32,24.34,24.3,24.34,956600.0,18.8509,18.8664,18.8354,18.8664,956600.0
2011-06-24 11:30:00,24.34,24.35,24.32,24.33,503500.0,18.8664,18.8742,18.8509,18.8587,503500.0
2011-06-24 11:35:00,24.33,24.35,24.32,24.32,391600.0,18.8587,18.8742,18.8509,18.8509,391600.0
2011-06-24 11:40:00,24.32,24.34,24.31,24.33,463300.0,18.8509,18.8664,18.8432,18.8587,463300.0
2011-06-24 11:45:00,24.34,24.35,24.34,24.34,212100.0,18.8664,18.8742,18.8664,18.8664,212100.0
2011-06-24 11:50:00,24.34,24.35,24.3,24.32,533300.0,18.8664,18.8742,18.8354,18.8509,533300.0
2011-06-24 11:55:00,24.32,24.32,24.26,24.3,436200.0,18.8509,18.8509,18.8044,18.8354,436200.0
2011-06-24 12:00:00,24.3,24.31,24.29,24.3,231800.0,18.8354,18.8432,18.8277,18.8354,231800.0
2011-06-24 12:05:00,24.3,24.31,24.29,24.29,362200.0,18.8354,18.8432,18.8277,18.8277,362200.0
2011-06-24 12:10:00,24.29,24.3,24.28,24.29,107900.0,18.8277,18.8354,18.8199,18.8277,107900.0
2011-06-24 12:15:00,24.29,24.31,24.28,24.3,323800.0,18.8277,18.8432,18.8199,18.8354,323800.0
2011-06-24 12:20:00,24.3,24.3,24.26,24.27,268800.0,18.8354,18.8354,18.8044,18.8122,268800.0
2011-06-24 12:25:00,24.28,24.28,24.26,24.27,487100.0,18.8199,18.8199,18.8044,18.8122,487100.0
2011-06-24 12:30:00,24.26,24.28,24.24,24.27,575600.0,18.8044,18.8199,18.7889,18.8122,575600.0
2011-06-24 12:35:00,24.28,24.29,24.26,24.26,210900.0,18.8199,18.8277,18.8044,18.8044,210900.0
2011-06-24 12:40:00,24.27,24.27,24.24,24.26,553900.0,18.8122,18.8122,18.7889,18.8044,553900.0
2011-06-24 12:45:00,24.26,24.26,24.2,24.21,1150700.0,18.8044,18.8044,18.7579,18.7657,1150700.0
2011-06-24 12:50:00,24.21,24.23,24.19,24.23,1855700.0,18.7657,18.7812,18.7502,18.7812,1855700.0
2011-06-24 12:55:00,24.22,24.23,24.2,24.23,618100.0,18.7734,18.7812,18.7579,18.7812,618100.0
2011-06-24 13:00:00,24.23,24.24,24.21,24.22,855000.0,18.7812,18.7889,18.7657,18.7734,855000.0
2011-06-24 13:05:00,24.23,24.27,24.21,24.27,554300.0,18.7812,18.8122,18.7657,18.8122,554300.0
2011-06-24 13:10:00,24.27,24.28,24.25,24.26,259900.0,18.8122,18.8199,18.7967,18.8044,259900.0
2011-06-24 13:15:00,24.26,24.27,24.24,24.26,603700.0,18.8044,18.8122,18.7889,18.8044,603700.0
2011-06-24 13:20:00,24.26,24.27,24.24,24.27,192100.0,18.8044,18.8122,18.7889,18.8122,192100.0
2011-06-24 13:25:00,24.27,24.27,24.25,24.27,271700.0,18.8122,18.8122,18.7967,18.8122,271700.0
2011-06-24 13:30:00,24.27,24.28,24.26,24.27,304900.0,18.8122,18.8199,18.8044,18.8122,304900.0
2011-06-24 13:35:00,24.26,24.32,24.26,24.31,597100.0,18.8044,18.8509,18.8044,18.8432,597100.0
2011-06-24 13:40:00,24.31,24.32,24.28,24.32,353600.0,18.8432,18.8509,18.8199,18.8509,353600.0
2011-06-24 13:45:00,24.32,24.32,24.29,24.29,289300.0,18.8509,18.8509,18.8277,18.8277,289300.0
2011-06-24 13:50:00,24.3,24.31,24.29,24.3,311700.0,18.8354,18.8432,18.8277,18.8354,311700.0
2011-06-24 13:55:00,24.29,24.3,24.26,24.28,338200.0,18.8277,18.8354,18.8044,18.8199,338200.0
2011-06-24 14:00:00,24.28,24.29,24.24,24.25,639400.0,18.8199,18.8277,18.7889,18.7967,639400.0
2011-06-24 14:05:00,24.25,24.27,24.23,24.26,371500.0,18.7967,18.8122,18.7812,18.8044,371500.0
2011-06-24 14:10:00,24.26,24.29,24.24,24.25,584900.0,18.8044,18.8277,18.7889,18.7967,584900.0
2011-06-24 14:15:00,24.25,24.26,24.24,24.25,138900.0,18.7967,18.8044,18.7889,18.7967,138900.0
2011-06-24 14:20:00,24.25,24.28,24.24,24.28,331500.0,18.7967,18.8199,18.7889,18.8199,331500.0
2011-06-24 14:25:00,24.28,24.28,24.25,24.25,388900.0,18.8199,18.8199,18.7967,18.7967,388900.0
2011-06-24 14:30:00,24.25,24.27,24.25,24.26,635800.0,18.7967,18.8122,18.7967,18.8044,635800.0
2011-06-24 14:35:00,24.26,24.28,24.24,24.26,480200.0,18.8044,18.8199,18.7889,18.8044,480200.0
2011-06-24 14:40:00,24.26,24.29,24.26,24.28,397900.0,18.8044,18.8277,18.8044,18.8199,397900.0
2011-06-24 14:45:00,24.28,24.29,24.26,24.27,231600.0,18.8199,18.8277,18.8044,18.8122,231600.0
2011-06-24 14:50:00,24.27,24.29,24.25,24.28,373600.0,18.8122,18.8277,18.7967,18.8199,373600.0
2011-06-24 14:55:00,24.28,24.29,24.25,24.25,579400.0,18.8199,18.8277,18.7967,18.7967,579400.0
2011-06-24 15:00:00,24.25,24.26,24.22,24.22,446500.0,18.7967,18.8044,18.7734,18.7734,446500.0
2011-06-24 15:05:00,24.22,24.25,24.21,24.25,739200.0,18.7734,18.7967,18.7657,18.7967,739200.0
2011-06-24 15:10:00,24.25,24.25,24.23,24.23,907100.0,18.7967,18.7967,18.7812,18.7812,907100.0
2011-06-24 15:15:00,24.24,24.26,24.23,24.26,569700.0,18.7889,18.8044,18.7812,18.8044,569700.0
2011-06-24 15:20:00,24.25,24.29,24.24,24.25,806700.0,18.7967,18.8277,18.7889,18.7967,806700.0
2011-06-24 15:25:00,24.25,24.26,24.23,24.23,533100.0,18.7967,18.8044,18.7812,18.7812,533100.0
2011-06-24 15:30:00,24.23,24.3,24.23,24.3,778400.0,18.7812,18.8354,18.7812,18.8354,778400.0
2011-06-24 15:35:00,24.3,24.3,24.26,24.28,980800.0,18.8354,18.8354,18.8044,18.8199,980800.0
2011-06-24 15:40:00,24.28,24.31,24.26,24.28,1089700.0,18.8199,18.8432,18.8044,18.8199,1089700.0
2011-06-24 15:45:00,24.28,24.28,24.24,24.26,1089300.0,18.8199,18.8199,18.7889,18.8044,1089300.0
2011-06-24 15:50:00,24.27,24.28,24.24,24.28,1491800.0,18.8122,18.8199,18.7889,18.8199,1491800.0
2011-06-24 15:55:00,24.27,24.33,24.27,24.3,3243300.0,18.8122,18.8587,18.8122,18.8354,3243300.0
2011-06-27 09:30:00,24.25,24.4,24.23,24.4,1207800.0,18.7967,18.9129,18.7812,18.9129,1207800.0
2011-06-27 09:35:00,24.39,24.48,24.38,24.48,1176300.0,18.9052,18.9749,18.8974,18.9749,1176300.0
2011-06-27 09:40:00,24.47,24.51,24.44,24.51,1533200.0,18.9672,18.9982,18.9439,18.9982,1533200.0
2011-06-27 09:45:00,24.51,24.62,24.51,24.61,1106200.0,18.9982,19.0835,18.9982,19.0757,1106200.0
2011-06-27 09:50:00,24.61,24.66,24.58,24.66,1244700.0,19.0757,19.1145,19.0524,19.1145,1244700.0
2011-06-27 09:55:00,24.66,24.7,24.65,24.68,718000.0,19.1145,19.1455,19.1067,19.13,718000.0
2011-06-27 10:00:00,24.68,24.79,24.67,24.78,1289100.0,19.13,19.2152,19.1222,19.2075,1289100.0
2011-06-27 10:05:00,24.79,24.82,24.75,24.81,1141800.0,19.2152,19.2385,19.1842,19.2307,1141800.0
2011-06-27 10:10:00,24.81,24.85,24.8,24.83,848300.0,19.2307,19.2617,19.223,19.2462,848300.0
2011-06-27 10:15:00,24.84,24.89,24.81,24.88,1318500.0,19.254,19.2927,19.2307,19.285,1318500.0
2011-06-27 10:20:00,24.88,24.94,24.87,24.92,1653200.0,19.285,19.3315,19.2772,19.316,1653200.0
2011-06-27 10:25:00,24.93,25.02,24.92,25.0,2277000.0,19.3237,19.3935,19.316,19.378,2277000.0
2011-06-27 10:30:00,25.0,25.04,24.95,24.95,1847100.0,19.378,19.409,19.3392,19.3392,1847100.0
2011-06-27 10:35:00,24.95,25.03,24.93,25.01,1510900.0,19.3392,19.4013,19.3237,19.3857,1510900.0
2011-06-27 10:40:00,25.01,25.03,24.95,24.98,1523100.0,19.3857,19.4013,19.3392,19.3625,1523100.0
2011-06-27 10:45:00,24.98,25.0,24.97,24.98,1280000.0,19.3625,19.378,19.3547,19.3625,1280000.0
2011-06-27 10:50:00,24.98,25.01,24.96,25.01,516600.0,19.3625,19.3857,19.347,19.3857,516600.0
2011-06-27 10:55:00,25.01,25.03,25.0,25.02,632900.0,19.3857,19.4013,19.378,19.3935,632900.0
2011-06-27 11:00:00,25.01,25.05,25.0,25.02,901700.0,19.3857,19.4168,19.378,19.3935,901700.0
2011-06-27 11:05:00,25.02,25.05,25.01,25.02,904600.0,19.3935,19.4168,19.3857,19.3935,904600.0
2011-06-27 11:10:00,25.01,25.03,25.0,25.02,429900.0,19.3857,19.4013,19.378,19.3935,429900.0
2011-06-27 11:15:00,25.02,25.06,25.01,25.05,945300.0,19.3935,19.4245,19.3857,19.4168,945300.0
2011-06-27 11:20:00,25.06,25.11,25.05,25.1,1232700.0,19.4245,19.4633,19.4168,19.4555,1232700.0
2011-06-27 11:25:00,25.11,25.17,25.1,25.11,1309200.0,19.4633,19.5098,19.4555,19.4633,1309200.0
2011-06-27 11:30:00,25.11,25.16,25.1,25.16,740600.0,19.4633,19.502,19.4555,19.502,740600.0
2011-06-27 11:35:00,25.16,25.17,25.14,25.16,964300.0,19.502,19.5098,19.4865,19.502,964300.0
2011-06-27 11:40:00,25.15,25.19,25.15,25.18,785800.0,19.4943,19.5253,19.4943,19.5175,785800.0
2011-06-27 11:45:00,25.18,25.19,25.15,25.17,582200.0,19.5175,19.5253,19.4943,19.5098,582200.0
2011-06-27 11:50:00,25.17,25.24,25.15,25.23,1321400.0,19.5098,19.564,19.4943,19.5563,1321400.0
2011-06-27 11:55:00,25.23,25.29,25.21,25.26,1796400.0,19.5563,19.6028,19.5408,19.5795,1796400.0
2011-06-27 12:00:00,25.25,25.29,25.23,25.26,1449500.0,19.5718,19.6028,19.5563,19.5795,1449500.0
2011-06-27 12:05:00,25.26,25.27,25.19,25.24,1313700.0,19.5795,19.5873,19.5253,19.564,1313700.0
2011-06-27 12:10:00,25.24,25.28,25.23,25.28,1088100.0,19.564,19.595,19.5563,19.595,1088100.0
2011-06-27 12:15:00,25.28,25.28,25.23,25.24,910700.0,19.595,19.595,19.5563,19.564,910700.0
2011-06-27 12:20:00,25.25,25.26,25.24,25.25,297600.0,19.5718,19.5795,19.564,19.5718,297600.0
2011-06-27 12:25:00,25.25,25.28,25.23,25.28,771600.0,19.5718,19.595,19.5563,19.595,771600.0
2011-06-27 12:30:00,25.28,25.28,25.25,25.26,608000.0,19.595,19.595,19.5718,19.5795,608000.0
2011-06-27 12:35:00,25.25,25.26,25.23,25.24,612200.0,19.5718,19.5795,19.5563,19.564,612200.0
2011-06-27 12:40:00,25.23,25.27,25.23,25.27,557500.0,19.5563,19.5873,19.5563,19.5873,557500.0
2011-06-27 12:45:00,25.27,25.29,25.26,25.29,445100.0,19.5873,19.6028,19.5795,19.6028,445100.0
2011-06-27 12:50:00,25.29,25.29,25.27,25.28,473200.0,19.6028,19.6028,19.5873,19.595,473200.0
2011-06-27 12:55:00,25.29,25.29,25.26,25.27,1105800.0,19.6028,19.6028,19.5795,19.5873,1105800.0
2011-06-27 13:00:00,25.27,25.28,25.24,25.24,752500.0,19.5873,19.595,19.564,19.564,752500.0
2011-06-27 13:05:00,25.25,25.28,25.24,25.28,354200.0,19.5718,19.595,19.564,19.595,354200.0
2011-06-27 13:10:00,25.27,25.29,25.27,25.29,559800.0,19.5873,19.6028,19.5873,19.6028,559800.0
2011-06-27 13:15:00,25.29,25.3,25.24,25.25,1046600.0,19.6028,19.6105,19.564,19.5718,1046600.0
2011-06-27 13:20:00,25.25,25.27,25.24,25.25,507900.0,19.5718,19.5873,19.564,19.5718,507900.0
2011-06-27 13:25:00,25.25,25.26,25.23,25.23,395700.0,19.5718,19.5795,19.5563,19.5563,395700.0
2011-06-27 13:30:00,25.24,25.26,25.23,25.26,536700.0,19.564,19.5795,19.5563,19.5795,536700.0
2011-06-27 13:35:00,25.26,25.26,25.23,25.25,601400.0,19.5795,19.5795,19.5563,19.5718,601400.0
2011-06-27 13:40:00,25.26,25.26,25.24,25.25,441100.0,19.5795,19.5795,19.564,19.5718,441100.0
2011-06-27 13:45:00,25.26,25.27,25.24,25.24,550300.0,19.5795,19.5873,19.564,19.564,550300.0
2011-06-27 13:50:00,25.25,25.28,25.24,25.28,457700.0,19.5718,19.595,19.564,19.595,457700.0
2011-06-27 13:55:00,25.28,25.28,25.26,25.27,412100.0,19.595,19.595,19.5795,19.5873,412100.0
2011-06-27 14:00:00,25.28,25.34,25.27,25.33,1656100.0,19.595,19.6415,19.5873,19.6338,1656100.0
2011-06-27 14:05:00,25.33,25.36,25.32,25.35,1255400.0,19.6338,19.657,19.626,19.6493,1255400.0
2011-06-27 14:10:00,25.35,25.36,25.31,25.33,912400.0,19.6493,19.657,19.6183,19.6338,912400.0
2011-06-27 14:15:00,25.33,25.34,25.31,25.34,400600.0,19.6338,19.6415,19.6183,19.6415,400600.0
2011-06-27 14:20:00,25.33,25.36,25.33,25.36,357100.0,19.6338,19.657,19.6338,19.657,357100.0
2011-06-27 14:25:00,25.35,25.4,25.35,25.4,1061200.0,19.6493,19.688,19.6493,19.688,1061200.0
2011-06-27 14:30:00,25.39,25.41,25.36,25.39,782600.0,19.6803,19.6958,19.657,19.6803,782600.0
2011-06-27 14:35:00,25.38,25.39,25.36,25.36,515900.0,19.6725,19.6803,19.657,19.657,515900.0
2011-06-27 14:40:00,25.37,25.39,25.37,25.38,507600.0,19.6648,19.6803,19.6648,19.6725,507600.0
2011-06-27 14:45:00,25.37,25.39,25.35,25.38,680900.0,19.6648,19.6803,19.6493,19.6725,680900.0
2011-06-27 14:50:00,25.38,25.39,25.37,25.38,293600.0,19.6725,19.6803,19.6648,19.6725,293600.0
2011-06-27 14:55:00,25.39,25.39,25.37,25.38,522700.0,19.6803,19.6803,19.6648,19.6725,522700.0
2011-06-27 15:00:00,25.38,25.41,25.37,25.41,761500.0,19.6725,19.6958,19.6648,19.6958,761500.0
2011-06-27 15:05:00,25.41,25.41,25.37,25.38,879100.0,19.6958,19.6958,19.6648,19.6725,879100.0
2011-06-27 15:10:00,25.38,25.43,25.37,25.43,983500.0,19.6725,19.7113,19.6648,19.7113,983500.0
2011-06-27 15:15:00,25.43,25.43,25.39,25.42,1278500.0,19.7113,19.7113,19.6803,19.7035,1278500.0
2011-06-27 15:20:00,25.41,25.45,25.4,25.44,944800.0,19.6958,19.7268,19.688,19.7191,944800.0
2011-06-27 15:25:00,25.44,25.46,25.42,25.45,1293900.0,19.7191,19.7346,19.7035,19.7268,1293900.0
2011-06-27 15:30:00,25.45,25.45,25.4,25.42,854700.0,19.7268,19.7268,19.688,19.7035,854700.0
2011-06-27 15:35:00,25.42,25.42,25.33,25.34,1365200.0,19.7035,19.7035,19.6338,19.6415,1365200.0
2011-06-27 15:40:00,25.34,25.34,25.3,25.32,1896500.0,19.6415,19.6415,19.6105,19.626,1896500.0
2011-06-27 15:45:00,25.31,25.32,25.27,25.28,1880900.0,19.6183,19.626,19.5873,19.595,1880900.0
2011-06-27 15:50:00,25.29,25.3,25.25,25.29,2667500.0,19.6028,19.6105,19.5718,19.6028,2667500.0
2011-06-27 15:55:00,25.28,25.29,25.18,25.19,5085700.0,19.595,19.6028,19.5175,19.5253,5085700.0
2011-06-28 09:30:00,25.3,25.34,25.2,25.3,2115900.0,19.6105,19.6415,19.533,19.6105,2115900.0
2011-06-28 09:35:00,25.31,25.37,25.28,25.29,1526400.0,19.6183,19.6648,19.595,19.6028,1526400.0
2011-06-28 09:40:00,25.29,25.31,25.2,25.2,1450900.0,19.6028,19.6183,19.533,19.533,1450900.0
2011-06-28 09:45:00,25.21,25.24,25.16,25.18,1220800.0,19.5408,19.564,19.502,19.5175,1220800.0
2011-06-28 09:50:00,25.18,25.25,25.17,25.19,1141400.0,19.5175,19.5718,19.5098,19.5253,1141400.0
2011-06-28 09:55:00,25.18,25.23,25.18,25.2,805900.0,19.5175,19.5563,19.5175,19.533,805900.0
2011-06-28 10:00:00,25.2,25.26,25.17,25.26,1276200.0,19.533,19.5795,19.5098,19.5795,1276200.0
2011-06-28 10:05:00,25.26,25.29,25.21,25.21,981300.0,19.5795,19.6028,19.5408,19.5408,981300.0
2011-06-28 10:10:00,25.21,25.24,25.19,25.2,951800.0,19.5408,19.564,19.5253,19.533,951800.0
2011-06-28 10:15:00,25.19,25.25,25.19,25.2,687900.0,19.5253,19.5718,19.5253,19.533,687900.0
2011-06-28 10:20:00,25.19,25.23,25.18,25.21,921800.0,19.5253,19.5563,19.5175,19.5408,921800.0
2011-06-28 10:25:00,25.21,25.27,25.21,25.27,904400.0,19.5408,19.5873,19.5408,19.5873,904400.0
2011-06-28 10:30:00,25.27,25.32,25.27,25.31,943900.0,19.5873,19.626,19.5873,19.6183,943900.0
2011-06-28 10:35:00,25.31,25.31,25.26,25.27,459900.0,19.6183,19.6183,19.5795,19.5873,459900.0
2011-06-28 10:40:00,25.27,25.29,25.26,25.28,1146900.0,19.5873,19.6028,19.5795,19.595,1146900.0
2011-06-28 10:45:00,25.28,25.28,25.24,25.25,815500.0,19.595,19.595,19.564,19.5718,815500.0
2011-06-28 10:50:00,25.24,25.3,25.24,25.29,562700.0,19.564,19.6105,19.564,19.6028,562700.0
2011-06-28 10:55:00,25.29,25.34,25.28,25.32,674300.0,19.6028,19.6415,19.595,19.626,674300.0
2011-06-28 11:00:00,25.32,25.32,25.3,25.3,362100.0,19.626,19.626,19.6105,19.6105,362100.0
2011-06-28 11:05:00,25.3,25.35,25.3,25.35,425500.0,19.6105,19.6493,19.6105,19.6493,425500.0
2011-06-28 11:10:00,25.35,25.39,25.34,25.39,738100.0,19.6493,19.6803,19.6415,19.6803,738100.0
2011-06-28 11:15:00,25.39,25.4,25.35,25.36,532000.0,19.6803,19.688,19.6493,19.657,532000.0
2011-06-28 11:20:00,25.35,25.4,25.35,25.39,557200.0,19.6493,19.688,19.6493,19.6803,557200.0
2011-06-28 11:25:00,25.4,25.42,25.38,25.39,718800.0,19.688,19.7035,19.6725,19.6803,718800.0
2011-06-28 11:30:00,25.38,25.42,25.37,25.41,530200.0,19.6725,19.7035,19.6648,19.6958,530200.0
2011-06-28 11:35:00,25.41,25.42,25.38,25.38,260100.0,19.6958,19.7035,19.6725,19.6725,260100.0
2011-06-28 11:40:00,25.39,25.44,25.38,25.43,648400.0,19.6803,19.7191,19.6725,19.7113,648400.0
2011-06-28 11:45:00,25.42,25.47,25.42,25.45,870000.0,19.7035,19.7423,19.7035,19.7268,870000.0
2011-06-28 11:50:00,25.45,25.45,25.42,25.45,486800.0,19.7268,19.7268,19.7035,19.7268,486800.0
2011-06-28 11:55:00,25.45,25.45,25.41,25.42,323100.0,19.7268,19.7268,19.6958,19.7035,323100.0
2011-06-28 12:00:00,25.42,25.45,25.4,25.45,600400.0,19.7035,19.7268,19.688,19.7268,600400.0
2011-06-28 12:05:00,25.45,25.46,25.44,25.45,234100.0,19.7268,19.7346,19.7191,19.7268,234100.0
2011-06-28 12:10:00,25.46,25.48,25.45,25.45,689100.0,19.7346,19.7501,19.7268,19.7268,689100.0
2011-06-28 12:15:00,25.46,25.48,25.44,25.44,605100.0,19.7346,19.7501,19.7191,19.7191,605100.0
2011-06-28 12:20:00,25.44,25.46,25.44,25.45,279100.0,19.7191,19.7346,19.7191,19.7268,279100.0
2011-06-28 12:25:00,25.46,25.47,25.45,25.45,513200.0,19.7346,19.7423,19.7268,19.7268,513200.0
2011-06-28 12:30:00,25.44,25.46,25.44,25.45,338100.0,19.7191,19.7346,19.7191,19.7268,338100.0
2011-06-28 12:35:00,25.46,25.46,25.42,25.42,444900.0,19.7346,19.7346,19.7035,19.7035,444900.0
2011-06-28 12:40:00,25.43,25.44,25.4,25.41,292900.0,19.7113,19.7191,19.688,19.6958,292900.0
2011-06-28 12:45:00,25.42,25.44,25.41,25.43,525100.0,19.7035,19.7191,19.6958,19.7113,525100.0
2011-06-28 12:50:00,25.44,25.44,25.43,25.44,345300.0,19.7191,19.7191,19.7113,19.7191,345300.0
2011-06-28 12:55:00,25.43,25.46,25.43,25.45,234300.0,19.7113,19.7346,19.7113,19.7268,234300.0
2011-06-28 13:00:00,25.46,25.48,25.45,25.46,668200.0,19.7346,19.7501,19.7268,19.7346,668200.0
2011-06-28 13:05:00,25.47,25.48,25.44,25.46,419100.0,19.7423,19.7501,19.7191,19.7346,419100.0
2011-06-28 13:10:00,25.45,25.46,25.45,25.46,152300.0,19.7268,19.7346,19.7268,19.7346,152300.0
2011-06-28 13:15:00,25.45,25.46,25.42,25.43,323600.0,19.7268,19.7346,19.7035,19.7113,323600.0
2011-06-28 13:20:00,25.43,25.43,25.4,25.43,579600.0,19.7113,19.7113,19.688,19.7113,579600.0
2011-06-28 13:25:00,25.43,25.46,25.42,25.45,322300.0,19.7113,19.7346,19.7035,19.7268,322300.0
2011-06-28 13:30:00,25.46,25.46,25.43,25.43,228400.0,19.7346,19.7346,19.7113,19.7113,228400.0
2011-06-28 13:35:00,25.43,25.47,25.43,25.47,418700.0,19.7113,19.7423,19.7113,19.7423,418700.0
2011-06-28 13:40:00,25.46,25.48,25.45,25.45,549700.0,19.7346,19.7501,19.7268,19.7268,549700.0
2011-06-28 13:45:00,25.45,25.49,25.44,25.49,694700.0,19.7268,19.7578,19.7191,19.7578,694700.0
2011-06-28 13:50:00,25.49,25.5,25.48,25.49,332300.0,19.7578,19.7656,19.7501,19.7578,332300.0
2011-06-28 13:55:00,25.5,25.5,25.47,25.48,553500.0,19.7656,19.7656,19.7423,19.7501,553500.0
2011-06-28 14:00:00,25.49,25.53,25.48,25.52,1421900.0,19.7578,19.7888,19.7501,19.7811,1421900.0
2011-06-28 14:05:00,25.51,25.52,25.48,25.49,887000.0,19.7733,19.7811,19.7501,19.7578,887000.0
2011-06-28 14:10:00,25.48,25.5,25.48,25.48,333700.0,19.7501,19.7656,19.7501,19.7501,333700.0
2011-06-28 14:15:00,25.49,25.5,25.48,25.5,310000.0,19.7578,19.7656,19.7501,19.7656,310000.0
2011-06-28 14:20:00,25.5,25.51,25.49,25.5,408500.0,19.7656,19.7733,19.7578,19.7656,408500.0
2011-06-28 14:25:00,25.49,25.52,25.49,25.52,485800.0,19.7578,19.7811,19.7578,19.7811,485800.0
2011-06-28 14:30:00,25.52,25.54,25.52,25.53,504000.0,19.7811,19.7966,19.7811,19.7888,504000.0
2011-06-28 14:35:00,25.53,25.56,25.52,25.52,761800.0,19.7888,19.8121,19.7811,19.7811,761800.0
2011-06-28 14:40:00,25.52,25.53,25.49,25.49,501400.0,19.7811,19.7888,19.7578,19.7578,501400.0
2011-06-28 14:45:00,25.5,25.51,25.47,25.51,660200.0,19.7656,19.7733,19.7423,19.7733,660200.0
2011-06-28 14:50:00,25.5,25.51,25.47,25.51,511800.0,19.7656,19.7733,19.7423,19.7733,511800.0
2011-06-28 14:55:00,25.5,25.53,25.49,25.52,500400.0,19.7656,19.7888,19.7578,19.7811,500400.0
2011-06-28 15:00:00,25.52,25.53,25.48,25.48,527900.0,19.7811,19.7888,19.7501,19.7501,527900.0
2011-06-28 15:05:00,25.49,25.53,25.48,25.52,427500.0,19.7578,19.7888,19.7501,19.7811,427500.0
2011-06-28 15:10:00,25.53,25.57,25.52,25.57,1154200.0,19.7888,19.8198,19.7811,19.8198,1154200.0
2011-06-28 15:15:00,25.57,25.57,25.52,25.54,1018400.0,19.8198,19.8198,19.7811,19.7966,1018400.0
2011-06-28 15:20:00,25.54,25.56,25.52,25.52,621000.0,19.7966,19.8121,19.7811,19.7811,621000.0
2011-06-28 15:25:00,25.52,25.53,25.51,25.51,512200.0,19.7811,19.7888,19.7733,19.7733,512200.0
2011-06-28 15:30:00,25.52,25.52,25.51,25.52,519400.0,19.7811,19.7811,19.7733,19.7811,519400.0
2011-06-28 15:35:00,25.51,25.52,25.49,25.51,808300.0,19.7733,19.7811,19.7578,19.7733,808300.0
2011-06-28 15:40:00,25.52,25.52,25.49,25.52,731800.0,19.7811,19.7811,19.7578,19.7811,731800.0
2011-06-28 15:45:00,25.51,25.53,25.51,25.52,627900.0,19.7733,19.7888,19.7733,19.7811,627900.0
2011-06-28 15:50:00,25.52,25.54,25.45,25.5,2566500.0,19.7811,19.7966,19.7268,19.7656,2566500.0
2011-06-28 15:55:00,25.5,25.92,25.49,25.85,14534500.0,19.7656,20.0911,19.7578,20.0369,14534500.0
2011-06-29 09:30:00,25.71,25.72,25.54,25.54,2317500.0,19.9283,19.9361,19.7966,19.7966,2317500.0
2011-06-29 09:35:00,25.54,25.6,25.51,25.51,1691200.0,19.7966,19.8431,19.7733,19.7733,1691200.0
2011-06-29 09:40:00,25.51,25.55,25.4,25.43,1532100.0,19.7733,19.8043,19.688,19.7113,1532100.0
2011-06-29 09:45:00,25.43,25.48,25.43,25.43,732300.0,19.7113,19.7501,19.7113,19.7113,732300.0
2011-06-29 09:50:00,25.43,25.48,25.42,25.45,1110800.0,19.7113,19.7501,19.7035,19.7268,1110800.0
2011-06-29 09:55:00,25.45,25.46,25.43,25.46,577200.0,19.7268,19.7346,19.7113,19.7346,577200.0
2011-06-29 10:00:00,25.46,25.52,25.42,25.46,1308500.0,19.7346,19.7811,19.7035,19.7346,1308500.0
2011-06-29 10:05:00,25.45,25.46,25.37,25.38,767200.0,19.7268,19.7346,19.6648,19.6725,767200.0
2011-06-29 10:10:00,25.37,25.44,25.36,25.44,719400.0,19.6648,19.7191,19.657,19.7191,719400.0
2011-06-29 10:15:00,25.44,25.49,25.43,25.47,512300.0,19.7191,19.7578,19.7113,19.7423,512300.0
2011-06-29 10:20:00,25.47,25.53,25.47,25.48,498800.0,19.7423,19.7888,19.7423,19.7501,498800.0
2011-06-29 10:25:00,25.48,25.49,25.46,25.49,268600.0,19.7501,19.7578,19.7346,19.7578,268600.0
2011-06-29 10:30:00,25.49,25.51,25.48,25.5,293100.0,19.7578,19.7733,19.7501,19.7656,293100.0
2011-06-29 10:35:00,25.51,25.52,25.48,25.49,1019000.0,19.7733,19.7811,19.7501,19.7578,1019000.0
2011-06-29 10:40:00,25.49,25.54,25.49,25.52,606700.0,19.7578,19.7966,19.7578,19.7811,606700.0
2011-06-29 10:45:00,25.52,25.58,25.51,25.56,789400.0,19.7811,19.8276,19.7733,19.8121,789400.0
2011-06-29 10:50:00,25.56,25.59,25.54,25.56,463600.0,19.8121,19.8353,19.7966,19.8121,463600.0
2011-06-29 10:55:00,25.56,25.65,25.56,25.64,535000.0,19.8121,19.8818,19.8121,19.8741,535000.0
2011-06-29 11:00:00,25.65,25.65,25.62,25.65,693100.0,19.8818,19.8818,19.8586,19.8818,693100.0
2011-06-29 11:05:00,25.64,25.66,25.64,25.65,631500.0,19.8741,19.8896,19.8741,19.8818,631500.0
2011-06-29 11:10:00,25.65,25.67,25.64,25.67,262800.0,19.8818,19.8973,19.8741,19.8973,262800.0
2011-06-29 11:15:00,25.66,25.67,25.65,25.66,406400.0,19.8896,19.8973,19.8818,19.8896,406400.0
2011-06-29 11:20:00,25.66,25.7,25.65,25.7,437500.0,19.8896,19.9206,19.8818,19.9206,437500.0
2011-06-29 11:25:00,25.69,25.7,25.61,25.61,695000.0,19.9128,19.9206,19.8508,19.8508,695000.0
2011-06-29 11:30:00,25.62,25.64,25.61,25.61,451100.0,19.8586,19.8741,19.8508,19.8508,451100.0
2011-06-29 11:35:00,25.61,25.62,25.59,25.59,500100.0,19.8508,19.8586,19.8353,19.8353,500100.0
2011-06-29 11:40:00,25.59,25.61,25.59,25.6,134000.0,19.8353,19.8508,19.8353,19.8431,134000.0
2011-06-29 11:45:00,25.61,25.62,25.59,25.62,259400.0,19.8508,19.8586,19.8353,19.8586,259400.0
2011-06-29 11:50:00,25.61,25.68,25.61,25.67,370200.0,19.8508,19.9051,19.8508,19.8973,370200.0
2011-06-29 11:55:00,25.68,25.68,25.66,25.68,407600.0,19.9051,19.9051,19.8896,19.9051,407600.0
2011-06-29 12:00:00,25.68,25.69,25.64,25.69,918600.0,19.9051,19.9128,19.8741,19.9128,918600.0
2011-06-29 12:05:00,25.68,25.7,25.67,25.7,528000.0,19.9051,19.9206,19.8973,19.9206,528000.0
2011-06-29 12:10:00,25.7,25.7,25.65,25.65,608500.0,19.9206,19.9206,19.8818,19.8818,608500.0
2011-06-29 12:15:00,25.65,25.66,25.63,25.63,381700.0,19.8818,19.8896,19.8663,19.8663,381700.0
2011-06-29 12:20:00,25.64,25.64,25.62,25.63,289900.0,19.8741,19.8741,19.8586,19.8663,289900.0
2011-06-29 12:25:00,25.63,25.63,25.57,25.57,695300.0,19.8663,19.8663,19.8198,19.8198,695300.0
2011-06-29 12:30:00,25.57,25.63,25.57,25.62,505100.0,19.8198,19.8663,19.8198,19.8586,505100.0
2011-06-29 12:35:00,25.62,25.63,25.58,25.58,548400.0,19.8586,19.8663,19.8276,19.8276,548400.0
2011-06-29 12:40:00,25.58,25.6,25.58,25.59,221100.0,19.8276,19.8431,19.8276,19.8353,221100.0
2011-06-29 12:45:00,25.6,25.63,25.59,25.61,531600.0,19.8431,19.8663,19.8353,19.8508,531600.0
2011-06-29 12:50:00,25.6,25.62,25.6,25.61,191300.0,19.8431,19.8586,19.8431,19.8508,191300.0
2011-06-29 12:55:00,25.61,25.62,25.56,25.58,640900.0,19.8508,19.8586,19.8121,19.8276,640900.0
2011-06-29 13:00:00,25.58,25.58,25.55,25.55,463400.0,19.8276,19.8276,19.8043,19.8043,463400.0
2011-06-29 13:05:00,25.55,25.57,25.55,25.57,443600.0,19.8043,19.8198,19.8043,19.8198,443600.0
2011-06-29 13:10:00,25.57,25.62,25.57,25.6,498900.0,19.8198,19.8586,19.8198,19.8431,498900.0
2011-06-29 13:15:00,25.61,25.61,25.59,25.59,363400.0,19.8508,19.8508,19.8353,19.8353,363400.0
2011-06-29 13:20:00,25.6,25.61,25.59,25.61,335100.0,19.8431,19.8508,19.8353,19.8508,335100.0
2011-06-29 13:25:00,25.61,25.62,25.57,25.58,487700.0,19.8508,19.8586,19.8198,19.8276,487700.0
2011-06-29 13:30:00,25.59,25.59,25.54,25.57,942100.0,19.8353,19.8353,19.7966,19.8198,942100.0
2011-06-29 13:35:00,25.57,25.58,25.56,25.56,525900.0,19.8198,19.8276,19.8121,19.8121,525900.0
2011-06-29 13:40:00,25.57,25.6,25.56,25.6,694000.0,19.8198,19.8431,19.8121,19.8431,694000.0
2011-06-29 13:45:00,25.6,25.62,25.59,25.61,300400.0,19.8431,19.8586,19.8353,19.8508,300400.0
2011-06-29 13:50:00,25.61,25.62,25.56,25.56,591500.0,19.8508,19.8586,19.8121,19.8121,591500.0
2011-06-29 13:55:00,25.56,25.57,25.55,25.56,558400.0,19.8121,19.8198,19.8043,19.8121,558400.0
2011-06-29 14:00:00,25.56,25.57,25.55,25.55,599600.0,19.8121,19.8198,19.8043,19.8043,599600.0
2011-06-29 14:05:00,25.55,25.59,25.55,25.59,965600.0,19.8043,19.8353,19.8043,19.8353,965600.0
2011-06-29 14:10:00,25.59,25.61,25.58,25.61,618100.0,19.8353,19.8508,19.8276,19.8508,618100.0
2011-06-29 14:15:00,25.6,25.62,25.6,25.61,665700.0,19.8431,19.8586,19.8431,19.8508,665700.0
2011-06-29 14:20:00,25.61,25.62,25.6,25.6,723500.0,19.8508,19.8586,19.8431,19.8431,723500.0
2011-06-29 14:25:00,25.6,25.62,25.58,25.62,621500.0,19.8431,19.8586,19.8276,19.8586,621500.0
2011-06-29 14:30:00,25.62,25.62,25.6,25.61,413700.0,19.8586,19.8586,19.8431,19.8508,413700.0
2011-06-29 14:35:00,25.61,25.62,25.6,25.62,291400.0,19.8508,19.8586,19.8431,19.8586,291400.0
2011-06-29 14:40:00,25.62,25.65,25.59,25.59,759200.0,19.8586,19.8818,19.8353,19.8353,759200.0
2011-06-29 14:45:00,25.59,25.61,25.58,25.58,743900.0,19.8353,19.8508,19.8276,19.8276,743900.0
2011-06-29 14:50:00,25.59,25.61,25.57,25.57,706400.0,19.8353,19.8508,19.8198,19.8198,706400.0
2011-06-29 14:55:00,25.58,25.62,25.57,25.62,569600.0,19.8276,19.8586,19.8198,19.8586,569600.0
2011-06-29 15:00:00,25.62,25.63,25.61,25.63,356800.0,19.8586,19.8663,19.8508,19.8663,356800.0
2011-06-29 15:05:00,25.63,25.63,25.59,25.59,725500.0,19.8663,19.8663,19.8353,19.8353,725500.0
2011-06-29 15:10:00,25.6,25.65,25.59,25.63,792200.0,19.8431,19.8818,19.8353,19.8663,792200.0
2011-06-29 15:15:00,25.63,25.64,25.62,25.63,713000.0,19.8663,19.8741,19.8586,19.8663,713000.0
2011-06-29 15:20:00,25.64,25.64,25.57,25.62,832800.0,19.8741,19.8741,19.8198,19.8586,832800.0
2011-06-29 15:25:00,25.62,25.69,25.62,25.67,787000.0,19.8586,19.9128,19.8586,19.8973,787000.0
2011-06-29 15:30:00,25.68,25.69,25.66,25.68,722900.0,19.9051,19.9128,19.8896,19.9051,722900.0
2011-06-29 15:35:00,25.68,25.7,25.68,25.7,850200.0,19.9051,19.9206,19.9051,19.9206,850200.0
2011-06-29 15:40:00,25.7,25.7,25.64,25.64,992700.0,19.9206,19.9206,19.8741,19.8741,992700.0
2011-06-29 15:45:00,25.64,25.7,25.61,25.64,2697800.0,19.8741,19.9206,19.8508,19.8741,2697800.0
2011-06-29 15:50:00,25.63,25.66,25.61,25.64,2010500.0,19.8663,19.8896,19.8508,19.8741,2010500.0
2011-06-29 15:55:00,25.63,25.64,25.59,25.62,2144700.0,19.8663,19.8741,19.8353,19.8586,2144700.0
2011-06-30 09:30:00,25.71,25.77,25.66,25.77,1301600.0,19.9283,19.9748,19.8896,19.9748,1301600.0
2011-06-30 09:35:00,25.76,25.8,25.74,25.76,802500.0,19.9671,19.9981,19.9516,19.9671,802500.0
2011-06-30 09:40:00,25.76,25.82,25.75,25.78,643400.0,19.9671,20.0136,19.9593,19.9826,643400.0
2011-06-30 09:45:00,25.78,25.84,25.77,25.82,532400.0,19.9826,20.0291,19.9748,20.0136,532400.0
2011-06-30 09:50:00,25.82,25.83,25.77,25.78,609700.0,20.0136,20.0213,19.9748,19.9826,609700.0
2011-06-30 09:55:00,25.78,25.78,25.74,25.77,647000.0,19.9826,19.9826,19.9516,19.9748,647000.0
2011-06-30 10:00:00,25.76,25.86,25.76,25.83,971900.0,19.9671,20.0446,19.9671,20.0213,971900.0
2011-06-30 10:05:00,25.84,25.85,25.8,25.81,459900.0,20.0291,20.0369,19.9981,20.0058,459900.0
2011-06-30 10:10:00,25.82,25.82,25.74,25.75,999200.0,20.0136,20.0136,19.9516,19.9593,999200.0
2011-06-30 10:15:00,25.75,25.77,25.74,25.77,830300.0,19.9593,19.9748,19.9516,19.9748,830300.0
2011-06-30 10:20:00,25.78,25.85,25.78,25.85,660400.0,19.9826,20.0369,19.9826,20.0369,660400.0
2011-06-30 10:25:00,25.85,25.85,25.82,25.84,350900.0,20.0369,20.0369,20.0136,20.0291,350900.0
2011-06-30 10:30:00,25.84,25.84,25.81,25.81,201900.0,20.0291,20.0291,20.0058,20.0058,201900.0
2011-06-30 10:35:00,25.81,25.9,25.81,25.9,1376700.0,20.0058,20.0756,20.0058,20.0756,1376700.0
2011-06-30 10:40:00,25.89,25.9,25.85,25.87,662600.0,20.0679,20.0756,20.0369,20.0524,662600.0
2011-06-30 10:45:00,25.87,25.87,25.84,25.87,609100.0,20.0524,20.0524,20.0291,20.0524,609100.0
2011-06-30 10:50:00,25.86,25.87,25.85,25.85,521700.0,20.0446,20.0524,20.0369,20.0369,521700.0
2011-06-30 10:55:00,25.85,25.87,25.84,25.87,770800.0,20.0369,20.0524,20.0291,20.0524,770800.0
2011-06-30 11:00:00,25.87,25.92,25.86,25.91,929700.0,20.0524,20.0911,20.0446,20.0834,929700.0
2011-06-30 11:05:00,25.92,25.94,25.91,25.93,415500.0,20.0911,20.1066,20.0834,20.0989,415500.0
2011-06-30 11:10:00,25.93,25.98,25.92,25.98,979000.0,20.0989,20.1376,20.0911,20.1376,979000.0
2011-06-30 11:15:00,25.97,25.98,25.95,25.98,903600.0,20.1299,20.1376,20.1144,20.1376,903600.0
2011-06-30 11:20:00,25.98,26.0,25.97,25.99,949100.0,20.1376,20.1531,20.1299,20.1454,949100.0
2011-06-30 11:25:00,25.98,26.0,25.98,25.99,571700.0,20.1376,20.1531,20.1376,20.1454,571700.0
2011-06-30 11:30:00,25.99,26.0,25.98,26.0,383400.0,20.1454,20.1531,20.1376,20.1531,383400.0
2011-06-30 11:35:00,25.99,26.0,25.99,26.0,749100.0,20.1454,20.1531,20.1454,20.1531,749100.0
2011-06-30 11:40:00,26.0,26.0,25.94,25.95,1111400.0,20.1531,20.1531,20.1066,20.1144,1111400.0
2011-06-30 11:45:00,25.95,25.96,25.9,25.91,1037200.0,20.1144,20.1221,20.0756,20.0834,1037200.0
2011-06-30 11:50:00,25.92,25.92,25.88,25.88,471500.0,20.0911,20.0911,20.0601,20.0601,471500.0
2011-06-30 11:55:00,25.88,25.93,25.88,25.93,436900.0,20.0601,20.0989,20.0601,20.0989,436900.0
2011-06-30 12:00:00,25.93,25.94,25.92,25.94,463200.0,20.0989,20.1066,20.0911,20.1066,463200.0
2011-06-30 12:05:00,25.94,25.94,25.92,25.94,442100.0,20.1066,20.1066,20.0911,20.1066,442100.0
2011-06-30 12:10:00,25.93,25.94,25.89,25.89,278900.0,20.0989,20.1066,20.0679,20.0679,278900.0
2011-06-30 12:15:00,25.89,25.9,25.86,25.88,224400.0,20.0679,20.0756,20.0446,20.0601,224400.0
2011-06-30 12:20:00,25.87,25.88,25.87,25.87,126200.0,20.0524,20.0601,20.0524,20.0524,126200.0
2011-06-30 12:25:00,25.88,25.88,25.86,25.87,213000.0,20.0601,20.0601,20.0446,20.0524,213000.0
2011-06-30 12:30:00,25.87,25.88,25.86,25.88,264300.0,20.0524,20.0601,20.0446,20.0601,264300.0
2011-06-30 12:35:00,25.87,25.88,25.86,25.87,215200.0,20.0524,20.0601,20.0446,20.0524,215200.0
2011-06-30 12:40:00,25.88,25.9,25.87,25.9,272500.0,20.0601,20.0756,20.0524,20.0756,272500.0
2011-06-30 12:45:00,25.9,25.9,25.87,25.87,329900.0,20.0756,20.0756,20.0524,20.0524,329900.0
2011-06-30 12:50:00,25.88,25.89,25.86,25.86,278200.0,20.0601,20.0679,20.0446,20.0446,278200.0
2011-06-30 12:55:00,25.87,25.87,25.86,25.87,110400.0,20.0524,20.0524,20.0446,20.0524,110400.0
2011-06-30 13:00:00,25.87,25.87,25.86,25.87,187800.0,20.0524,20.0524,20.0446,20.0524,187800.0
2011-06-30 13:05:00,25.87,25.89,25.86,25.89,396200.0,20.0524,20.0679,20.0446,20.0679,396200.0
2011-06-30 13:10:00,25.88,25.89,25.87,25.88,800300.0,20.0601,20.0679,20.0524,20.0601,800300.0
2011-06-30 13:15:00,25.88,25.88,25.86,25.86,469200.0,20.0601,20.0601,20.0446,20.0446,469200.0
2011-06-30 13:20:00,25.86,25.87,25.85,25.85,226300.0,20.0446,20.0524,20.0369,20.0369,226300.0
2011-06-30 13:25:00,25.86,25.86,25.83,25.86,286900.0,20.0446,20.0446,20.0213,20.0446,286900.0
2011-06-30 13:30:00,25.86,25.86,25.85,25.86,45100.0,20.0446,20.0446,20.0369,20.0446,45100.0
2011-06-30 13:35:00,25.85,25.87,25.85,25.87,166200.0,20.0369,20.0524,20.0369,20.0524,166200.0
2011-06-30 13:40:00,25.87,25.88,25.81,25.83,803100.0,20.0524,20.0601,20.0058,20.0213,803100.0
2011-06-30 13:45:00,25.84,25.84,25.81,25.82,182800.0,20.0291,20.0291,20.0058,20.0136,182800.0
2011-06-30 13:50:00,25.82,25.83,25.82,25.83,85600.0,20.0136,20.0213,20.0136,20.0213,85600.0
2011-06-30 13:55:00,25.82,25.84,25.81,25.84,377900.0,20.0136,20.0291,20.0058,20.0291,377900.0
2011-06-30 14:00:00,25.83,25.86,25.83,25.85,349400.0,20.0213,20.0446,20.0213,20.0369,349400.0
2011-06-30 14:05:00,25.85,25.87,25.84,25.87,362000.0,20.0369,20.0524,20.0291,20.0524,362000.0
2011-06-30 14:10:00,25.87,25.87,25.83,25.83,222100.0,20.0524,20.0524,20.0213,20.0213,222100.0
2011-06-30 14:15:00,25.83,25.86,25.83,25.85,263600.0,20.0213,20.0446,20.0213,20.0369,263600.0
2011-06-30 14:20:00,25.84,25.87,25.84,25.87,317200.0,20.0291,20.0524,20.0291,20.0524,317200.0
2011-06-30 14:25:00,25.86,25.88,25.86,25.87,373400.0,20.0446,20.0601,20.0446,20.0524,373400.0
2011-06-30 14:30:00,25.87,25.9,25.87,25.89,622200.0,20.0524,20.0756,20.0524,20.0679,622200.0
2011-06-30 14:35:00,25.89,25.93,25.89,25.9,587300.0,20.0679,20.0989,20.0679,20.0756,587300.0
2011-06-30 14:40:00,25.9,25.92,25.9,25.91,229100.0,20.0756,20.0911,20.0756,20.0834,229100.0
2011-06-30 14:45:00,25.92,25.92,25.9,25.9,183600.0,20.0911,20.0911,20.0756,20.0756,183600.0
2011-06-30 14:50:00,25.9,25.91,25.9,25.91,108100.0,20.0756,20.0834,20.0756,20.0834,108100.0
2011-06-30 14:55:00,25.9,25.92,25.9,25.91,527200.0,20.0756,20.0911,20.0756,20.0834,527200.0
2011-06-30 15:00:00,25.9,25.92,25.9,25.91,378500.0,20.0756,20.0911,20.0756,20.0834,378500.0
2011-06-30 15:05:00,25.91,25.93,25.9,25.92,342200.0,20.0834,20.0989,20.0756,20.0911,342200.0
2011-06-30 15:10:00,25.92,25.93,25.91,25.92,302500.0,20.0911,20.0989,20.0834,20.0911,302500.0
2011-06-30 15:15:00,25.92,25.93,25.91,25.93,444900.0,20.0911,20.0989,20.0834,20.0989,444900.0
2011-06-30 15:20:00,25.93,25.96,25.92,25.95,1398300.0,20.0989,20.1221,20.0911,20.1144,1398300.0
2011-06-30 15:25:00,25.95,25.96,25.94,25.96,544800.0,20.1144,20.1221,20.1066,20.1221,544800.0
2011-06-30 15:30:00,25.96,25.97,25.95,25.95,682700.0,20.1221,20.1299,20.1144,20.1144,682700.0
2011-06-30 15:35:00,25.96,25.98,25.95,25.97,855700.0,20.1221,20.1376,20.1144,20.1299,855700.0
2011-06-30 15:40:00,25.98,26.0,25.97,26.0,1203800.0,20.1376,20.1531,20.1299,20.1531,1203800.0
2011-06-30 15:45:00,26.0,26.0,25.97,26.0,1596400.0,20.1531,20.1531,20.1299,20.1531,1596400.0
2011-06-30 15:50:00,26.0,26.0,25.97,25.97,1878600.0,20.1531,20.1531,20.1299,20.1299,1878600.0
2011-06-30 15:55:00,25.98,26.0,25.97,25.98,3457000.0,20.1376,20.1531,20.1299,20.1376,3457000.0
2011-07-01 09:30:00,25.94,25.96,25.85,25.9,1130800.0,20.1066,20.1221,20.0369,20.0756,1130800.0
2011-07-01 09:35:00,25.9,25.93,25.85,25.85,707800.0,20.0756,20.0989,20.0369,20.0369,707800.0
2011-07-01 09:40:00,25.86,25.9,25.84,25.9,487900.0,20.0446,20.0756,20.0291,20.0756,487900.0
2011-07-01 09:45:00,25.89,25.9,25.85,25.86,350800.0,20.0679,20.0756,20.0369,20.0446,350800.0
2011-07-01 09:50:00,25.86,25.96,25.86,25.96,336200.0,20.0446,20.1221,20.0446,20.1221,336200.0
2011-07-01 09:55:00,25.96,25.96,25.92,25.94,410400.0,20.1221,20.1221,20.0911,20.1066,410400.0
2011-07-01 10:00:00,25.95,26.04,25.95,25.99,2045700.0,20.1144,20.1841,20.1144,20.1454,2045700.0
2011-07-01 10:05:00,25.99,26.0,25.95,25.97,1107100.0,20.1454,20.1531,20.1144,20.1299,1107100.0
2011-07-01 10:10:00,25.98,26.03,25.97,26.03,948400.0,20.1376,20.1764,20.1299,20.1764,948400.0
2011-07-01 10:15:00,26.02,26.11,26.02,26.09,1400700.0,20.1686,20.2384,20.1686,20.2229,1400700.0
2011-07-01 10:20:00,26.08,26.12,26.07,26.11,1268800.0,20.2151,20.2461,20.2074,20.2384,1268800.0
2011-07-01 10:25:00,26.12,26.12,26.06,26.07,867400.0,20.2461,20.2461,20.1996,20.2074,867400.0
2011-07-01 10:30:00,26.07,26.09,26.03,26.07,899800.0,20.2074,20.2229,20.1764,20.2074,899800.0
2011-07-01 10:35:00,26.07,26.11,26.05,26.08,923700.0,20.2074,20.2384,20.1919,20.2151,923700.0
2011-07-01 10:40:00,26.09,26.09,26.04,26.07,594900.0,20.2229,20.2229,20.1841,20.2074,594900.0
2011-07-01 10:45:00,26.06,26.08,26.04,26.05,364200.0,20.1996,20.2151,20.1841,20.1919,364200.0
2011-07-01 10:50:00,26.05,26.05,26.01,26.05,529700.0,20.1919,20.1919,20.1609,20.1919,529700.0
2011-07-01 10:55:00,26.05,26.06,26.03,26.05,361100.0,20.1919,20.1996,20.1764,20.1919,361100.0
2011-07-01 11:00:00,26.05,26.08,26.02,26.02,1238800.0,20.1919,20.2151,20.1686,20.1686,1238800.0
2011-07-01 11:05:00,26.03,26.05,26.01,26.03,451300.0,20.1764,20.1919,20.1609,20.1764,451300.0
2011-07-01 11:10:00,26.03,26.06,26.03,26.05,291500.0,20.1764,20.1996,20.1764,20.1919,291500.0
2011-07-01 11:15:00,26.06,26.07,26.05,26.06,262200.0,20.1996,20.2074,20.1919,20.1996,262200.0
2011-07-01 11:20:00,26.06,26.11,26.05,26.06,972100.0,20.1996,20.2384,20.1919,20.1996,972100.0
2011-07-01 11:25:00,26.07,26.09,26.05,26.05,374700.0,20.2074,20.2229,20.1919,20.1919,374700.0
2011-07-01 11:30:00,26.05,26.07,26.04,26.07,464600.0,20.1919,20.2074,20.1841,20.2074,464600.0
2011-07-01 11:35:00,26.07,26.09,26.06,26.08,679300.0,20.2074,20.2229,20.1996,20.2151,679300.0
2011-07-01 11:40:00,26.08,26.09,26.07,26.07,377800.0,20.2151,20.2229,20.2074,20.2074,377800.0
2011-07-01 11:45:00,26.07,26.08,26.07,26.07,136900.0,20.2074,20.2151,20.2074,20.2074,136900.0
2011-07-01 11:50:00,26.07,26.09,26.07,26.07,157000.0,20.2074,20.2229,20.2074,20.2074,157000.0
2011-07-01 11:55:00,26.07,26.09,26.06,26.08,270900.0,20.2074,20.2229,20.1996,20.2151,270900.0
2011-07-01 12:00:00,26.08,26.08,26.05,26.06,293900.0,20.2151,20.2151,20.1919,20.1996,293900.0
2011-07-01 12:05:00,26.05,26.09,26.05,26.06,258000.0,20.1919,20.2229,20.1919,20.1996,258000.0
2011-07-01 12:10:00,26.06,26.09,26.06,26.08,260700.0,20.1996,20.2229,20.1996,20.2151,260700.0
2011-07-01 12:15:00,26.08,26.1,26.06,26.06,163000.0,20.2151,20.2306,20.1996,20.1996,163000.0
2011-07-01 12:20:00,26.06,26.08,26.05,26.08,163200.0,20.1996,20.2151,20.1919,20.2151,163200.0
2011-07-01 12:25:00,26.07,26.1,26.07,26.07,384000.0,20.2074,20.2306,20.2074,20.2074,384000.0
2011-07-01 12:30:00,26.07,26.08,26.06,26.07,130600.0,20.2074,20.2151,20.1996,20.2074,130600.0
2011-07-01 12:35:00,26.06,26.08,26.06,26.07,189900.0,20.1996,20.2151,20.1996,20.2074,189900.0
2011-07-01 12:40:00,26.06,26.07,26.05,26.07,228100.0,20.1996,20.2074,20.1919,20.2074,228100.0
2011-07-01 12:45:00,26.06,26.07,26.05,26.07,134100.0,20.1996,20.2074,20.1919,20.2074,134100.0
2011-07-01 12:50:00,26.06,26.07,26.05,26.07,119600.0,20.1996,20.2074,20.1919,20.2074,119600.0
2011-07-01 12:55:00,26.07,26.08,26.06,26.07,330500.0,20.2074,20.2151,20.1996,20.2074,330500.0
2011-07-01 13:00:00,26.07,26.09,26.05,26.09,217200.0,20.2074,20.2229,20.1919,20.2229,217200.0
2011-07-01 13:05:00,26.09,26.13,26.08,26.13,449300.0,20.2229,20.2539,20.2151,20.2539,449300.0
2011-07-01 13:10:00,26.13,26.13,26.1,26.12,262200.0,20.2539,20.2539,20.2306,20.2461,262200.0
2011-07-01 13:15:00,26.12,26.14,26.12,26.13,382600.0,20.2461,20.2616,20.2461,20.2539,382600.0
2011-07-01 13:20:00,26.13,26.14,26.12,26.14,238300.0,20.2539,20.2616,20.2461,20.2616,238300.0
2011-07-01 13:25:00,26.14,26.14,26.12,26.14,235400.0,20.2616,20.2616,20.2461,20.2616,235400.0
2011-07-01 13:30:00,26.13,26.14,26.11,26.12,213100.0,20.2539,20.2616,20.2384,20.2461,213100.0
2011-07-01 13:35:00,26.11,26.15,26.11,26.15,584900.0,20.2384,20.2694,20.2384,20.2694,584900.0
2011-07-01 13:40:00,26.14,26.15,26.14,26.15,85500.0,20.2616,20.2694,20.2616,20.2694,85500.0
2011-07-01 13:45:00,26.14,26.15,26.13,26.15,319100.0,20.2616,20.2694,20.2539,20.2694,319100.0
2011-07-01 13:50:00,26.15,26.15,26.12,26.12,272800.0,20.2694,20.2694,20.2461,20.2461,272800.0
2011-07-01 13:55:00,26.12,26.14,26.12,26.14,797100.0,20.2461,20.2616,20.2461,20.2616,797100.0
2011-07-01 14:00:00,26.13,26.14,26.13,26.13,108200.0,20.2539,20.2616,20.2539,20.2539,108200.0
2011-07-01 14:05:00,26.13,26.14,26.12,26.12,419300.0,20.2539,20.2616,20.2461,20.2461,419300.0
2011-07-01 14:10:00,26.13,26.15,26.12,26.15,215600.0,20.2539,20.2694,20.2461,20.2694,215600.0
2011-07-01 14:15:00,26.14,26.17,26.14,26.17,509400.0,20.2616,20.2849,20.2616,20.2849,509400.0
2011-07-01 14:20:00,26.16,26.17,26.14,26.14,588600.0,20.2771,20.2849,20.2616,20.2616,588600.0
2011-07-01 14:25:00,26.15,26.15,26.07,26.09,853000.0,20.2694,20.2694,20.2074,20.2229,853000.0
2011-07-01 14:30:00,26.09,26.11,26.07,26.08,365700.0,20.2229,20.2384,20.2074,20.2151,365700.0
2011-07-01 14:35:00,26.08,26.09,26.08,26.08,189700.0,20.2151,20.2229,20.2151,20.2151,189700.0
2011-07-01 14:40:00,26.09,26.09,26.07,26.09,284700.0,20.2229,20.2229,20.2074,20.2229,284700.0
2011-07-01 14:45:00,26.09,26.09,26.08,26.08,109800.0,20.2229,20.2229,20.2151,20.2151,109800.0
2011-07-01 14:50:00,26.08,26.13,26.08,26.1,744700.0,20.2151,20.2539,20.2151,20.2306,744700.0
2011-07-01 14:55:00,26.1,26.12,26.06,26.11,618600.0,20.2306,20.2461,20.1996,20.2384,618600.0
2011-07-01 15:00:00,26.11,26.13,26.11,26.11,364400.0,20.2384,20.2539,20.2384,20.2384,364400.0
2011-07-01 15:05:00,26.11,26.13,26.09,26.11,626000.0,20.2384,20.2539,20.2229,20.2384,626000.0
2011-07-01 15:10:00,26.11,26.12,26.08,26.09,603000.0,20.2384,20.2461,20.2151,20.2229,603000.0
2011-07-01 15:15:00,26.09,26.11,26.07,26.07,647900.0,20.2229,20.2384,20.2074,20.2074,647900.0
2011-07-01 15:20:00,26.07,26.08,26.03,26.03,504200.0,20.2074,20.2151,20.1764,20.1764,504200.0
2011-07-01 15:25:00,26.03,26.07,26.03,26.07,668900.0,20.1764,20.2074,20.1764,20.2074,668900.0
2011-07-01 15:30:00,26.07,26.07,26.03,26.07,737600.0,20.2074,20.2074,20.1764,20.2074,737600.0
2011-07-01 15:35:00,26.07,26.07,26.03,26.05,733200.0,20.2074,20.2074,20.1764,20.1919,733200.0
2011-07-01 15:40:00,26.05,26.07,26.04,26.07,830400.0,20.1919,20.2074,20.1841,20.2074,830400.0
2011-07-01 15:45:00,26.06,26.1,26.05,26.07,1391300.0,20.1996,20.2306,20.1919,20.2074,1391300.0
2011-07-01 15:50:00,26.07,26.09,26.05,26.05,1176600.0,20.2074,20.2229,20.1919,20.1919,1176600.0
2011-07-01 15:55:00,26.06,26.07,26.01,26.06,3283900.0,20.1996,20.2074,20.1609,20.1996,3283900.0
2011-07-05 09:30:00,26.13,26.15,25.95,25.97,1787000.0,20.2539,20.2694,20.1144,20.1299,1787000.0
2011-07-05 09:35:00,25.97,26.05,25.92,26.05,1485100.0,20.1299,20.1919,20.0911,20.1919,1485100.0
2011-07-05 09:40:00,26.04,26.09,26.0,26.09,662900.0,20.1841,20.2229,20.1531,20.2229,662900.0
2011-07-05 09:45:00,26.09,26.09,25.99,26.0,581000.0,20.2229,20.2229,20.1454,20.1531,581000.0
2011-07-05 09:50:00,26.0,26.01,25.97,25.99,591500.0,20.1531,20.1609,20.1299,20.1454,591500.0
2011-07-05 09:55:00,25.99,26.0,25.98,26.0,287800.0,20.1454,20.1531,20.1376,20.1531,287800.0
2011-07-05 10:00:00,26.0,26.0,25.95,25.97,582900.0,20.1531,20.1531,20.1144,20.1299,582900.0
2011-07-05 10:05:00,25.97,26.0,25.96,25.97,592200.0,20.1299,20.1531,20.1221,20.1299,592200.0
2011-07-05 10:10:00,25.98,26.0,25.97,25.99,537900.0,20.1376,20.1531,20.1299,20.1454,537900.0
2011-07-05 10:15:00,25.99,25.99,25.92,25.94,589700.0,20.1454,20.1454,20.0911,20.1066,589700.0
2011-07-05 10:20:00,25.95,25.95,25.91,25.91,258600.0,20.1144,20.1144,20.0834,20.0834,258600.0
2011-07-05 10:25:00,25.92,25.95,25.91,25.94,339400.0,20.0911,20.1144,20.0834,20.1066,339400.0
2011-07-05 10:30:00,25.95,25.99,25.94,25.98,404600.0,20.1144,20.1454,20.1066,20.1376,404600.0
2011-07-05 10:35:00,25.97,26.0,25.97,25.99,553300.0,20.1299,20.1531,20.1299,20.1454,553300.0
2011-07-05 10:40:00,26.0,26.01,25.99,26.01,459400.0,20.1531,20.1609,20.1454,20.1609,459400.0
2011-07-05 10:45:00,26.01,26.01,26.0,26.01,145000.0,20.1609,20.1609,20.1531,20.1609,145000.0
2011-07-05 10:50:00,26.0,26.01,25.98,25.98,219000.0,20.1531,20.1609,20.1376,20.1376,219000.0
2011-07-05 10:55:00,25.98,25.99,25.97,25.98,175000.0,20.1376,20.1454,20.1299,20.1376,175000.0
2011-07-05 11:00:00,25.98,26.0,25.97,25.98,265600.0,20.1376,20.1531,20.1299,20.1376,265600.0
2011-07-05 11:05:00,25.98,25.98,25.93,25.95,578300.0,20.1376,20.1376,20.0989,20.1144,578300.0
2011-07-05 11:10:00,25.96,25.99,25.95,25.98,173200.0,20.1221,20.1454,20.1144,20.1376,173200.0
2011-07-05 11:15:00,25.99,26.01,25.98,26.0,411700.0,20.1454,20.1609,20.1376,20.1531,411700.0
2011-07-05 11:20:00,26.0,26.01,26.0,26.01,94800.0,20.1531,20.1609,20.1531,20.1609,94800.0
2011-07-05 11:25:00,26.01,26.04,26.01,26.04,261900.0,20.1609,20.1841,20.1609,20.1841,261900.0
2011-07-05 11:30:00,26.03,26.06,26.03,26.06,434000.0,20.1764,20.1996,20.1764,20.1996,434000.0
2011-07-05 11:35:00,26.05,26.06,26.05,26.05,216800.0,20.1919,20.1996,20.1919,20.1919,216800.0
2011-07-05 11:40:00,26.05,26.06,26.03,26.04,662700.0,20.1919,20.1996,20.1764,20.1841,662700.0
2011-07-05 11:45:00,26.05,26.1,26.05,26.1,469400.0,20.1919,20.2306,20.1919,20.2306,469400.0
2011-07-05 11:50:00,26.09,26.1,26.07,26.08,211800.0,20.2229,20.2306,20.2074,20.2151,211800.0
2011-07-05 11:55:00,26.07,26.08,26.06,26.06,123800.0,20.2074,20.2151,20.1996,20.1996,123800.0
2011-07-05 12:00:00,26.07,26.07,26.05,26.05,369100.0,20.2074,20.2074,20.1919,20.1919,369100.0
2011-07-05 12:05:00,26.05,26.06,26.05,26.05,174700.0,20.1919,20.1996,20.1919,20.1919,174700.0
2011-07-05 12:10:00,26.05,26.06,26.03,26.04,357400.0,20.1919,20.1996,20.1764,20.1841,357400.0
2011-07-05 12:15:00,26.04,26.06,26.02,26.05,575800.0,20.1841,20.1996,20.1686,20.1919,575800.0
2011-07-05 12:20:00,26.04,26.06,26.04,26.06,178200.0,20.1841,20.1996,20.1841,20.1996,178200.0
2011-07-05 12:25:00,26.05,26.08,26.05,26.05,228600.0,20.1919,20.2151,20.1919,20.1919,228600.0
2011-07-05 12:30:00,26.05,26.06,26.04,26.04,201200.0,20.1919,20.1996,20.1841,20.1841,201200.0
2011-07-05 12:35:00,26.05,26.07,26.04,26.06,156200.0,20.1919,20.2074,20.1841,20.1996,156200.0
2011-07-05 12:40:00,26.05,26.07,26.05,26.05,140600.0,20.1919,20.2074,20.1919,20.1919,140600.0
2011-07-05 12:45:00,26.05,26.07,26.05,26.05,129300.0,20.1919,20.2074,20.1919,20.1919,129300.0
2011-07-05 12:50:00,26.05,26.06,26.04,26.05,218900.0,20.1919,20.1996,20.1841,20.1919,218900.0
2011-07-05 12:55:00,26.05,26.06,26.04,26.06,174800.0,20.1919,20.1996,20.1841,20.1996,174800.0
2011-07-05 13:00:00,26.05,26.07,26.05,26.07,314900.0,20.1919,20.2074,20.1919,20.2074,314900.0
2011-07-05 13:05:00,26.06,26.08,26.06,26.07,227100.0,20.1996,20.2151,20.1996,20.2074,227100.0
2011-07-05 13:10:00,26.07,26.08,26.07,26.07,173200.0,20.2074,20.2151,20.2074,20.2074,173200.0
2011-07-05 13:15:00,26.08,26.08,26.06,26.07,139700.0,20.2151,20.2151,20.1996,20.2074,139700.0
2011-07-05 13:20:00,26.06,26.07,26.04,26.04,153800.0,20.1996,20.2074,20.1841,20.1841,153800.0
2011-07-05 13:25:00,26.04,26.05,26.03,26.03,100600.0,20.1841,20.1919,20.1764,20.1764,100600.0
2011-07-05 13:30:00,26.04,26.04,26.03,26.03,128900.0,20.1841,20.1841,20.1764,20.1764,128900.0
2011-07-05 13:35:00,26.03,26.04,25.99,25.99,326200.0,20.1764,20.1841,20.1454,20.1454,326200.0
2011-07-05 13:40:00,26.0,26.0,25.95,25.97,847700.0,20.1531,20.1531,20.1144,20.1299,847700.0
2011-07-05 13:45:00,25.96,25.97,25.95,25.96,460800.0,20.1221,20.1299,20.1144,20.1221,460800.0
2011-07-05 13:50:00,25.96,25.97,25.95,25.95,328500.0,20.1221,20.1299,20.1144,20.1144,328500.0
2011-07-05 13:55:00,25.95,25.97,25.95,25.96,316300.0,20.1144,20.1299,20.1144,20.1221,316300.0
2011-07-05 14:00:00,25.96,25.98,25.9,25.93,1414900.0,20.1221,20.1376,20.0756,20.0989,1414900.0
2011-07-05 14:05:00,25.93,25.94,25.92,25.93,307700.0,20.0989,20.1066,20.0911,20.0989,307700.0
2011-07-05 14:10:00,25.93,25.98,25.92,25.98,230000.0,20.0989,20.1376,20.0911,20.1376,230000.0
2011-07-05 14:15:00,25.97,25.98,25.95,25.96,213200.0,20.1299,20.1376,20.1144,20.1221,213200.0
2011-07-05 14:20:00,25.95,25.97,25.93,25.94,456300.0,20.1144,20.1299,20.0989,20.1066,456300.0
2011-07-05 14:25:00,25.94,25.94,25.92,25.93,130400.0,20.1066,20.1066,20.0911,20.0989,130400.0
2011-07-05 14:30:00,25.94,25.95,25.93,25.93,205400.0,20.1066,20.1144,20.0989,20.0989,205400.0
2011-07-05 14:35:00,25.93,25.97,25.92,25.97,455200.0,20.0989,20.1299,20.0911,20.1299,455200.0
2011-07-05 14:40:00,25.96,25.97,25.95,25.97,190600.0,20.1221,20.1299,20.1144,20.1299,190600.0
2011-07-05 14:45:00,25.96,25.98,25.96,25.96,185100.0,20.1221,20.1376,20.1221,20.1221,185100.0
2011-07-05 14:50:00,25.96,25.98,25.96,25.96,186200.0,20.1221,20.1376,20.1221,20.1221,186200.0
2011-07-05 14:55:00,25.96,25.97,25.96,25.96,183700.0,20.1221,20.1299,20.1221,20.1221,183700.0
2011-07-05 15:00:00,25.96,26.0,25.96,25.99,417900.0,20.1221,20.1531,20.1221,20.1454,417900.0
2011-07-05 15:05:00,25.99,26.0,25.98,26.0,351400.0,20.1454,20.1531,20.1376,20.1531,351400.0
2011-07-05 15:10:00,26.0,26.0,25.97,25.99,309900.0,20.1531,20.1531,20.1299,20.1454,309900.0
2011-07-05 15:15:00,25.99,26.02,25.98,26.02,265100.0,20.1454,20.1686,20.1376,20.1686,265100.0
2011-07-05 15:20:00,26.02,26.05,26.0,26.04,503100.0,20.1686,20.1919,20.1531,20.1841,503100.0
2011-07-05 15:25:00,26.04,26.05,26.03,26.04,299300.0,20.1841,20.1919,20.1764,20.1841,299300.0
2011-07-05 15:30:00,26.04,26.06,26.04,26.04,313000.0,20.1841,20.1996,20.1841,20.1841,313000.0
2011-07-05 15:35:00,26.04,26.05,26.03,26.03,262800.0,20.1841,20.1919,20.1764,20.1764,262800.0
2011-07-05 15:40:00,26.03,26.05,26.01,26.02,666100.0,20.1764,20.1919,20.1609,20.1686,666100.0
2011-07-05 15:45:00,26.02,26.04,26.0,26.01,420300.0,20.1686,20.1841,20.1531,20.1609,420300.0
2011-07-05 15:50:00,26.01,26.05,25.99,26.04,2628000.0,20.1609,20.1919,20.1454,20.1841,2628000.0
2011-07-05 15:55:00,26.04,26.08,26.02,26.05,2584400.0,20.1841,20.2151,20.1686,20.1919,2584400.0
2011-07-06 09:30:00,25.96,26.17,25.96,26.15,1594300.0,20.1221,20.2849,20.1221,20.2694,1594300.0
2011-07-06 09:35:00,26.15,26.18,26.11,26.17,975800.0,20.2694,20.2926,20.2384,20.2849,975800.0
2011-07-06 09:40:00,26.17,26.2,26.16,26.17,949600.0,20.2849,20.3081,20.2771,20.2849,949600.0
2011-07-06 09:45:00,26.16,26.29,26.16,26.27,1685900.0,20.2771,20.3779,20.2771,20.3624,1685900.0
2011-07-06 09:50:00,26.27,26.29,26.2,26.25,962200.0,20.3624,20.3779,20.3081,20.3469,962200.0
2011-07-06 09:55:00,26.25,26.25,26.2,26.2,380000.0,20.3469,20.3469,20.3081,20.3081,380000.0
2011-07-06 10:00:00,26.2,26.27,26.2,26.22,973000.0,20.3081,20.3624,20.3081,20.3236,973000.0
2011-07-06 10:05:00,26.23,26.23,26.17,26.19,734800.0,20.3314,20.3314,20.2849,20.3004,734800.0
2011-07-06 10:10:00,26.18,26.19,26.13,26.13,326500.0,20.2926,20.3004,20.2539,20.2539,326500.0
2011-07-06 10:15:00,26.13,26.14,26.06,26.06,790900.0,20.2539,20.2616,20.1996,20.1996,790900.0
2011-07-06 10:20:00,26.06,26.1,26.06,26.07,938200.0,20.1996,20.2306,20.1996,20.2074,938200.0
2011-07-06 10:25:00,26.07,26.1,26.04,26.1,886400.0,20.2074,20.2306,20.1841,20.2306,886400.0
2011-07-06 10:30:00,26.1,26.1,26.07,26.09,312700.0,20.2306,20.2306,20.2074,20.2229,312700.0
2011-07-06 10:35:00,26.1,26.16,26.09,26.15,412400.0,20.2306,20.2771,20.2229,20.2694,412400.0
2011-07-06 10:40:00,26.14,26.16,26.1,26.1,417800.0,20.2616,20.2771,20.2306,20.2306,417800.0
2011-07-06 10:45:00,26.1,26.2,26.1,26.19,715000.0,20.2306,20.3081,20.2306,20.3004,715000.0
2011-07-06 10:50:00,26.2,26.24,26.19,26.23,665000.0,20.3081,20.3391,20.3004,20.3314,665000.0
2011-07-06 10:55:00,26.22,26.24,26.21,26.21,311800.0,20.3236,20.3391,20.3159,20.3159,311800.0
2011-07-06 11:00:00,26.21,26.24,26.17,26.19,459700.0,20.3159,20.3391,20.2849,20.3004,459700.0
2011-07-06 11:05:00,26.17,26.19,26.15,26.16,228500.0,20.2849,20.3004,20.2694,20.2771,228500.0
2011-07-06 11:10:00,26.16,26.2,26.15,26.18,295200.0,20.2771,20.3081,20.2694,20.2926,295200.0
2011-07-06 11:15:00,26.18,26.19,26.16,26.17,241400.0,20.2926,20.3004,20.2771,20.2849,241400.0
2011-07-06 11:20:00,26.17,26.19,26.16,26.18,304400.0,20.2849,20.3004,20.2771,20.2926,304400.0
2011-07-06 11:25:00,26.18,26.22,26.17,26.2,558500.0,20.2926,20.3236,20.2849,20.3081,558500.0
2011-07-06 11:30:00,26.2,26.22,26.2,26.21,298100.0,20.3081,20.3236,20.3081,20.3159,298100.0
2011-07-06 11:35:00,26.2,26.25,26.2,26.21,562000.0,20.3081,20.3469,20.3081,20.3159,562000.0
2011-07-06 11:40:00,26.2,26.27,26.2,26.27,434800.0,20.3081,20.3624,20.3081,20.3624,434800.0
2011-07-06 11:45:00,26.27,26.27,26.24,26.24,303400.0,20.3624,20.3624,20.3391,20.3391,303400.0
2011-07-06 11:50:00,26.24,26.26,26.24,26.25,159800.0,20.3391,20.3546,20.3391,20.3469,159800.0
2011-07-06 11:55:00,26.25,26.28,26.24,26.27,339900.0,20.3469,20.3702,20.3391,20.3624,339900.0
2011-07-06 12:00:00,26.27,26.28,26.26,26.27,273400.0,20.3624,20.3702,20.3546,20.3624,273400.0
2011-07-06 12:05:00,26.27,26.27,26.25,26.25,135500.0,20.3624,20.3624,20.3469,20.3469,135500.0
2011-07-06 12:10:00,26.25,26.26,26.25,26.25,149000.0,20.3469,20.3546,20.3469,20.3469,149000.0
2011-07-06 12:15:00,26.25,26.26,26.23,26.25,180900.0,20.3469,20.3546,20.3314,20.3469,180900.0
2011-07-06 12:20:00,26.25,26.27,26.24,26.24,315300.0,20.3469,20.3624,20.3391,20.3391,315300.0
2011-07-06 12:25:00,26.24,26.26,26.24,26.24,300200.0,20.3391,20.3546,20.3391,20.3391,300200.0
2011-07-06 12:30:00,26.24,26.26,26.24,26.26,399500.0,20.3391,20.3546,20.3391,20.3546,399500.0
2011-07-06 12:35:00,26.26,26.31,26.25,26.31,920300.0,20.3546,20.3934,20.3469,20.3934,920300.0
2011-07-06 12:40:00,26.3,26.32,26.28,26.32,502300.0,20.3857,20.4012,20.3702,20.4012,502300.0
2011-07-06 12:45:00,26.32,26.34,26.31,26.33,328500.0,20.4012,20.4167,20.3934,20.4089,328500.0
2011-07-06 12:50:00,26.32,26.35,26.32,26.34,427800.0,20.4012,20.4244,20.4012,20.4167,427800.0
2011-07-06 12:55:00,26.35,26.37,26.34,26.36,489000.0,20.4244,20.4399,20.4167,20.4322,489000.0
2011-07-06 13:00:00,26.36,26.36,26.33,26.34,399000.0,20.4322,20.4322,20.4089,20.4167,399000.0
2011-07-06 13:05:00,26.34,26.34,26.3,26.3,311600.0,20.4167,20.4167,20.3857,20.3857,311600.0
2011-07-06 13:10:00,26.3,26.31,26.26,26.26,239700.0,20.3857,20.3934,20.3546,20.3546,239700.0
2011-07-06 13:15:00,26.26,26.28,26.25,26.26,452900.0,20.3546,20.3702,20.3469,20.3546,452900.0
2011-07-06 13:20:00,26.25,26.29,26.23,26.26,588800.0,20.3469,20.3779,20.3314,20.3546,588800.0
2011-07-06 13:25:00,26.26,26.31,26.25,26.27,1514300.0,20.3546,20.3934,20.3469,20.3624,1514300.0
2011-07-06 13:30:00,26.27,26.3,26.26,26.27,838100.0,20.3624,20.3857,20.3546,20.3624,838100.0
2011-07-06 13:35:00,26.27,26.27,26.21,26.23,545600.0,20.3624,20.3624,20.3159,20.3314,545600.0
2011-07-06 13:40:00,26.24,26.24,26.22,26.24,400700.0,20.3391,20.3391,20.3236,20.3391,400700.0
2011-07-06 13:45:00,26.23,26.24,26.22,26.22,206400.0,20.3314,20.3391,20.3236,20.3236,206400.0
2011-07-06 13:50:00,26.23,26.25,26.18,26.23,884200.0,20.3314,20.3469,20.2926,20.3314,884200.0
2011-07-06 13:55:00,26.23,26.26,26.22,26.24,496200.0,20.3314,20.3546,20.3236,20.3391,496200.0
2011-07-06 14:00:00,26.25,26.25,26.23,26.23,320500.0,20.3469,20.3469,20.3314,20.3314,320500.0
2011-07-06 14:05:00,26.23,26.24,26.16,26.16,425700.0,20.3314,20.3391,20.2771,20.2771,425700.0
2011-07-06 14:10:00,26.17,26.19,26.16,26.19,494000.0,20.2849,20.3004,20.2771,20.3004,494000.0
2011-07-06 14:15:00,26.18,26.24,26.17,26.22,592200.0,20.2926,20.3391,20.2849,20.3236,592200.0
2011-07-06 14:20:00,26.23,26.23,26.19,26.2,277400.0,20.3314,20.3314,20.3004,20.3081,277400.0
2011-07-06 14:25:00,26.2,26.25,26.2,26.25,202700.0,20.3081,20.3469,20.3081,20.3469,202700.0
2011-07-06 14:30:00,26.25,26.26,26.16,26.25,352300.0,20.3469,20.3546,20.2771,20.3469,352300.0
2011-07-06 14:35:00,26.25,26.26,26.23,26.24,177100.0,20.3469,20.3546,20.3314,20.3391,177100.0
2011-07-06 14:40:00,26.25,26.26,26.23,26.25,254100.0,20.3469,20.3546,20.3314,20.3469,254100.0
2011-07-06 14:45:00,26.25,26.3,26.25,26.28,332600.0,20.3469,20.3857,20.3469,20.3702,332600.0
2011-07-06 14:50:00,26.28,26.29,26.25,26.26,265900.0,20.3702,20.3779,20.3469,20.3546,265900.0
2011-07-06 14:55:00,26.26,26.3,26.25,26.26,518800.0,20.3546,20.3857,20.3469,20.3546,518800.0
2011-07-06 15:00:00,26.25,26.29,26.25,26.26,356000.0,20.3469,20.3779,20.3469,20.3546,356000.0
2011-07-06 15:05:00,26.25,26.33,26.24,26.32,695100.0,20.3469,20.4089,20.3391,20.4012,695100.0
2011-07-06 15:10:00,26.32,26.34,26.31,26.31,771800.0,20.4012,20.4167,20.3934,20.3934,771800.0
2011-07-06 15:15:00,26.31,26.32,26.27,26.28,509200.0,20.3934,20.4012,20.3624,20.3702,509200.0
2011-07-06 15:20:00,26.28,26.29,26.25,26.27,553400.0,20.3702,20.3779,20.3469,20.3624,553400.0
2011-07-06 15:25:00,26.27,26.27,26.23,26.25,433400.0,20.3624,20.3624,20.3314,20.3469,433400.0
2011-07-06 15:30:00,26.26,26.26,26.23,26.24,398300.0,20.3546,20.3546,20.3314,20.3391,398300.0
2011-07-06 15:35:00,26.24,26.24,26.21,26.23,645400.0,20.3391,20.3391,20.3159,20.3314,645400.0
2011-07-06 15:40:00,26.24,26.27,26.23,26.26,341600.0,20.3391,20.3624,20.3314,20.3546,341600.0
2011-07-06 15:45:00,26.26,26.29,26.24,26.25,755400.0,20.3546,20.3779,20.3391,20.3469,755400.0
2011-07-06 15:50:00,26.24,26.32,26.23,26.31,1737000.0,20.3391,20.4012,20.3314,20.3934,1737000.0
2011-07-06 15:55:00,26.32,26.36,26.31,26.35,3188600.0,20.4012,20.4322,20.3934,20.4244,3188600.0
2011-07-07 09:30:00,26.51,26.51,26.36,26.37,2618700.0,20.5484,20.5484,20.4322,20.4399,2618700.0
2011-07-07 09:35:00,26.37,26.58,26.37,26.52,2198500.0,20.4399,20.6027,20.4399,20.5562,2198500.0
2011-07-07 09:40:00,26.52,26.6,26.5,26.59,951200.0,20.5562,20.6182,20.5407,20.6104,951200.0
2011-07-07 09:45:00,26.6,26.65,26.57,26.59,1172200.0,20.6182,20.6569,20.5949,20.6104,1172200.0
2011-07-07 09:50:00,26.6,26.67,26.59,26.65,838500.0,20.6182,20.6724,20.6104,20.6569,838500.0
2011-07-07 09:55:00,26.65,26.7,26.65,26.7,855300.0,20.6569,20.6957,20.6569,20.6957,855300.0
2011-07-07 10:00:00,26.69,26.7,26.64,26.64,824900.0,20.688,20.6957,20.6492,20.6492,824900.0
2011-07-07 10:05:00,26.64,26.66,26.63,26.64,467000.0,20.6492,20.6647,20.6414,20.6492,467000.0
2011-07-07 10:10:00,26.64,26.69,26.64,26.69,588900.0,20.6492,20.688,20.6492,20.688,588900.0
2011-07-07 10:15:00,26.69,26.77,26.68,26.73,1600000.0,20.688,20.75,20.6802,20.719,1600000.0
2011-07-07 10:20:00,26.73,26.73,26.64,26.69,901900.0,20.719,20.719,20.6492,20.688,901900.0
2011-07-07 10:25:00,26.7,26.74,26.68,26.74,555700.0,20.6957,20.7267,20.6802,20.7267,555700.0
2011-07-07 10:30:00,26.73,26.75,26.69,26.72,1083000.0,20.719,20.7345,20.688,20.7112,1083000.0
2011-07-07 10:35:00,26.73,26.73,26.67,26.68,685900.0,20.719,20.719,20.6724,20.6802,685900.0
2011-07-07 10:40:00,26.67,26.69,26.65,26.67,431500.0,20.6724,20.688,20.6569,20.6724,431500.0
2011-07-07 10:45:00,26.68,26.7,26.66,26.67,334100.0,20.6802,20.6957,20.6647,20.6724,334100.0
2011-07-07 10:50:00,26.67,26.67,26.6,26.6,751800.0,20.6724,20.6724,20.6182,20.6182,751800.0
2011-07-07 10:55:00,26.6,26.64,26.59,26.64,636900.0,20.6182,20.6492,20.6104,20.6492,636900.0
2011-07-07 11:00:00,26.64,26.66,26.63,26.66,365700.0,20.6492,20.6647,20.6414,20.6647,365700.0
2011-07-07 11:05:00,26.66,26.67,26.65,26.67,566100.0,20.6647,20.6724,20.6569,20.6724,566100.0
2011-07-07 11:10:00,26.67,26.67,26.63,26.63,405600.0,20.6724,20.6724,20.6414,20.6414,405600.0
2011-07-07 11:15:00,26.63,26.65,26.63,26.65,234800.0,20.6414,20.6569,20.6414,20.6569,234800.0
2011-07-07 11:20:00,26.64,26.66,26.62,26.64,536700.0,20.6492,20.6647,20.6337,20.6492,536700.0
2011-07-07 11:25:00,26.64,26.64,26.63,26.64,308700.0,20.6492,20.6492,20.6414,20.6492,308700.0
2011-07-07 11:30:00,26.63,26.64,26.61,26.63,332200.0,20.6414,20.6492,20.6259,20.6414,332200.0
2011-07-07 11:35:00,26.62,26.64,26.62,26.64,238700.0,20.6337,20.6492,20.6337,20.6492,238700.0
2011-07-07 11:40:00,26.64,26.65,26.63,26.65,184300.0,20.6492,20.6569,20.6414,20.6569,184300.0
2011-07-07 11:45:00,26.65,26.67,26.63,26.64,517200.0,20.6569,20.6724,20.6414,20.6492,517200.0
2011-07-07 11:50:00,26.64,26.65,26.62,26.64,335100.0,20.6492,20.6569,20.6337,20.6492,335100.0
2011-07-07 11:55:00,26.65,26.67,26.64,26.67,156500.0,20.6569,20.6724,20.6492,20.6724,156500.0
2011-07-07 12:00:00,26.67,26.67,26.65,26.65,176800.0,20.6724,20.6724,20.6569,20.6569,176800.0
2011-07-07 12:05:00,26.66,26.68,26.65,26.68,195800.0,20.6647,20.6802,20.6569,20.6802,195800.0
2011-07-07 12:10:00,26.68,26.7,26.67,26.67,412200.0,20.6802,20.6957,20.6724,20.6724,412200.0
2011-07-07 12:15:00,26.67,26.68,26.65,26.65,190000.0,20.6724,20.6802,20.6569,20.6569,190000.0
2011-07-07 12:20:00,26.65,26.69,26.65,26.68,547100.0,20.6569,20.688,20.6569,20.6802,547100.0
2011-07-07 12:25:00,26.68,26.72,26.68,26.72,847400.0,20.6802,20.7112,20.6802,20.7112,847400.0
2011-07-07 12:30:00,26.72,26.73,26.7,26.71,378300.0,20.7112,20.719,20.6957,20.7035,378300.0
2011-07-07 12:35:00,26.7,26.71,26.69,26.7,352300.0,20.6957,20.7035,20.688,20.6957,352300.0
2011-07-07 12:40:00,26.71,26.73,26.7,26.73,269600.0,20.7035,20.719,20.6957,20.719,269600.0
2011-07-07 12:45:00,26.73,26.73,26.72,26.73,579100.0,20.719,20.719,20.7112,20.719,579100.0
2011-07-07 12:50:00,26.73,26.74,26.72,26.73,248800.0,20.719,20.7267,20.7112,20.719,248800.0
2011-07-07 12:55:00,26.74,26.75,26.73,26.74,281100.0,20.7267,20.7345,20.719,20.7267,281100.0
2011-07-07 13:00:00,26.74,26.74,26.73,26.74,370300.0,20.7267,20.7267,20.719,20.7267,370300.0
2011-07-07 13:05:00,26.74,26.77,26.73,26.76,634600.0,20.7267,20.75,20.719,20.7422,634600.0
2011-07-07 13:10:00,26.76,26.79,26.75,26.77,672600.0,20.7422,20.7655,20.7345,20.75,672600.0
2011-07-07 13:15:00,26.78,26.78,26.77,26.78,258100.0,20.7577,20.7577,20.75,20.7577,258100.0
2011-07-07 13:20:00,26.77,26.78,26.77,26.78,294100.0,20.75,20.7577,20.75,20.7577,294100.0
2011-07-07 13:25:00,26.78,26.78,26.75,26.75,323400.0,20.7577,20.7577,20.7345,20.7345,323400.0
2011-07-07 13:30:00,26.76,26.76,26.73,26.74,278900.0,20.7422,20.7422,20.719,20.7267,278900.0
2011-07-07 13:35:00,26.75,26.79,26.74,26.78,454700.0,20.7345,20.7655,20.7267,20.7577,454700.0
2011-07-07 13:40:00,26.79,26.79,26.76,26.77,224800.0,20.7655,20.7655,20.7422,20.75,224800.0
2011-07-07 13:45:00,26.76,26.77,26.75,26.75,215300.0,20.7422,20.75,20.7345,20.7345,215300.0
2011-07-07 13:50:00,26.75,26.8,26.75,26.77,781400.0,20.7345,20.7732,20.7345,20.75,781400.0
2011-07-07 13:55:00,26.76,26.77,26.75,26.75,99800.0,20.7422,20.75,20.7345,20.7345,99800.0
2011-07-07 14:00:00,26.75,26.77,26.75,26.77,290900.0,20.7345,20.75,20.7345,20.75,290900.0
2011-07-07 14:05:00,26.77,26.77,26.75,26.76,181100.0,20.75,20.75,20.7345,20.7422,181100.0
2011-07-07 14:10:00,26.76,26.78,26.75,26.77,246900.0,20.7422,20.7577,20.7345,20.75,246900.0
2011-07-07 14:15:00,26.77,26.8,26.76,26.78,635600.0,20.75,20.7732,20.7422,20.7577,635600.0
2011-07-07 14:20:00,26.79,26.8,26.78,26.79,426400.0,20.7655,20.7732,20.7577,20.7655,426400.0
2011-07-07 14:25:00,26.8,26.83,26.79,26.83,880100.0,20.7732,20.7965,20.7655,20.7965,880100.0
2011-07-07 14:30:00,26.83,26.84,26.81,26.82,1180700.0,20.7965,20.8042,20.781,20.7887,1180700.0
2011-07-07 14:35:00,26.82,26.84,26.81,26.82,603200.0,20.7887,20.8042,20.781,20.7887,603200.0
2011-07-07 14:40:00,26.82,26.84,26.81,26.81,370700.0,20.7887,20.8042,20.781,20.781,370700.0
2011-07-07 14:45:00,26.82,26.84,26.81,26.84,612400.0,20.7887,20.8042,20.781,20.8042,612400.0
2011-07-07 14:50:00,26.83,26.85,26.82,26.85,478900.0,20.7965,20.812,20.7887,20.812,478900.0
2011-07-07 14:55:00,26.85,26.85,26.81,26.85,722800.0,20.812,20.812,20.781,20.812,722800.0
2011-07-07 15:00:00,26.85,26.85,26.84,26.85,253900.0,20.812,20.812,20.8042,20.812,253900.0
2011-07-07 15:05:00,26.85,26.87,26.84,26.87,598200.0,20.812,20.8275,20.8042,20.8275,598200.0
2011-07-07 15:10:00,26.87,26.88,26.86,26.87,662900.0,20.8275,20.8352,20.8197,20.8275,662900.0
2011-07-07 15:15:00,26.86,26.88,26.86,26.87,401500.0,20.8197,20.8352,20.8197,20.8275,401500.0
2011-07-07 15:20:00,26.87,26.88,26.83,26.83,683600.0,20.8275,20.8352,20.7965,20.7965,683600.0
2011-07-07 15:25:00,26.83,26.84,26.82,26.82,468700.0,20.7965,20.8042,20.7887,20.7887,468700.0
2011-07-07 15:30:00,26.83,26.83,26.8,26.8,517400.0,20.7965,20.7965,20.7732,20.7732,517400.0
2011-07-07 15:35:00,26.8,26.83,26.8,26.83,659500.0,20.7732,20.7965,20.7732,20.7965,659500.0
2011-07-07 15:40:00,26.83,26.84,26.82,26.84,471500.0,20.7965,20.8042,20.7887,20.8042,471500.0
2011-07-07 15:45:00,26.84,26.84,26.77,26.77,898700.0,20.8042,20.8042,20.75,20.75,898700.0
2011-07-07 15:50:00,26.77,26.78,26.76,26.77,1001100.0,20.75,20.7577,20.7422,20.75,1001100.0
2011-07-07 15:55:00,26.78,26.78,26.73,26.77,3658000.0,20.7577,20.7577,20.719,20.75,3658000.0
2011-07-08 09:30:00,26.54,26.94,26.51,26.93,4835600.0,20.5717,20.8817,20.5484,20.874,4835600.0
2011-07-08 09:35:00,26.93,26.98,26.85,26.88,1988000.0,20.874,20.9127,20.812,20.8352,1988000.0
2011-07-08 09:40:00,26.88,26.97,26.85,26.93,1578400.0,20.8352,20.905,20.812,20.874,1578400.0
2011-07-08 09:45:00,26.94,26.96,26.86,26.88,1775600.0,20.8817,20.8972,20.8197,20.8352,1775600.0
2011-07-08 09:50:00,26.88,26.94,26.87,26.93,1001600.0,20.8352,20.8817,20.8275,20.874,1001600.0
2011-07-08 09:55:00,26.93,26.95,26.9,26.91,1013600.0,20.874,20.8895,20.8507,20.8585,1013600.0
2011-07-08 10:00:00,26.91,26.93,26.86,26.88,1034500.0,20.8585,20.874,20.8197,20.8352,1034500.0
2011-07-08 10:05:00,26.87,26.92,26.83,26.86,1348400.0,20.8275,20.8662,20.7965,20.8197,1348400.0
2011-07-08 10:10:00,26.85,26.86,26.79,26.82,1559100.0,20.812,20.8197,20.7655,20.7887,1559100.0
2011-07-08 10:15:00,26.82,26.83,26.76,26.79,817000.0,20.7887,20.7965,20.7422,20.7655,817000.0
2011-07-08 10:20:00,26.79,26.79,26.74,26.76,985300.0,20.7655,20.7655,20.7267,20.7422,985300.0
2011-07-08 10:25:00,26.77,26.77,26.7,26.73,986400.0,20.75,20.75,20.6957,20.719,986400.0
2011-07-08 10:30:00,26.73,26.74,26.62,26.65,1622300.0,20.719,20.7267,20.6337,20.6569,1622300.0
2011-07-08 10:35:00,26.64,26.69,26.63,26.67,684200.0,20.6492,20.688,20.6414,20.6724,684200.0
2011-07-08 10:40:00,26.68,26.71,26.67,26.68,578700.0,20.6802,20.7035,20.6724,20.6802,578700.0
2011-07-08 10:45:00,26.68,26.68,26.63,26.66,370700.0,20.6802,20.6802,20.6414,20.6647,370700.0
2011-07-08 10:50:00,26.65,26.66,26.63,26.63,242500.0,20.6569,20.6647,20.6414,20.6414,242500.0
2011-07-08 10:55:00,26.64,26.67,26.61,26.62,360200.0,20.6492,20.6724,20.6259,20.6337,360200.0
2011-07-08 11:00:00,26.62,26.63,26.55,26.55,668400.0,20.6337,20.6414,20.5794,20.5794,668400.0
2011-07-08 11:05:00,26.55,26.59,26.55,26.57,392600.0,20.5794,20.6104,20.5794,20.5949,392600.0
2011-07-08 11:10:00,26.57,26.6,26.56,26.57,345500.0,20.5949,20.6182,20.5872,20.5949,345500.0
2011-07-08 11:15:00,26.58,26.6,26.55,26.57,385600.0,20.6027,20.6182,20.5794,20.5949,385600.0
2011-07-08 11:20:00,26.58,26.62,26.57,26.58,709500.0,20.6027,20.6337,20.5949,20.6027,709500.0
2011-07-08 11:25:00,26.58,26.61,26.57,26.58,533300.0,20.6027,20.6259,20.5949,20.6027,533300.0
2011-07-08 11:30:00,26.57,26.57,26.53,26.55,445900.0,20.5949,20.5949,20.5639,20.5794,445900.0
2011-07-08 11:35:00,26.55,26.61,26.55,26.61,496500.0,20.5794,20.6259,20.5794,20.6259,496500.0
2011-07-08 11:40:00,26.61,26.64,26.56,26.58,821900.0,20.6259,20.6492,20.5872,20.6027,821900.0
2011-07-08 11:45:00,26.59,26.62,26.58,26.62,194600.0,20.6104,20.6337,20.6027,20.6337,194600.0
2011-07-08 11:50:00,26.62,26.62,26.57,26.57,326400.0,20.6337,20.6337,20.5949,20.5949,326400.0
2011-07-08 11:55:00,26.57,26.58,26.55,26.56,268000.0,20.5949,20.6027,20.5794,20.5872,268000.0
2011-07-08 12:00:00,26.56,26.61,26.56,26.6,436700.0,20.5872,20.6259,20.5872,20.6182,436700.0
2011-07-08 12:05:00,26.6,26.62,26.56,26.57,470400.0,20.6182,20.6337,20.5872,20.5949,470400.0
2011-07-08 12:10:00,26.57,26.58,26.56,26.56,106500.0,20.5949,20.6027,20.5872,20.5872,106500.0
2011-07-08 12:15:00,26.56,26.57,26.55,26.57,591100.0,20.5872,20.5949,20.5794,20.5949,591100.0
2011-07-08 12:20:00,26.56,26.59,26.56,26.59,264200.0,20.5872,20.6104,20.5872,20.6104,264200.0
2011-07-08 12:25:00,26.59,26.6,26.58,26.6,215400.0,20.6104,20.6182,20.6027,20.6182,215400.0
2011-07-08 12:30:00,26.6,26.6,26.59,26.6,105100.0,20.6182,20.6182,20.6104,20.6182,105100.0
2011-07-08 12:35:00,26.6,26.63,26.59,26.63,296900.0,20.6182,20.6414,20.6104,20.6414,296900.0
2011-07-08 12:40:00,26.63,26.73,26.62,26.72,1043200.0,20.6414,20.719,20.6337,20.7112,1043200.0
2011-07-08 12:45:00,26.71,26.75,26.71,26.72,680400.0,20.7035,20.7345,20.7035,20.7112,680400.0
2011-07-08 12:50:00,26.73,26.74,26.7,26.74,358200.0,20.719,20.7267,20.6957,20.7267,358200.0
2011-07-08 12:55:00,26.74,26.74,26.71,26.72,184200.0,20.7267,20.7267,20.7035,20.7112,184200.0
2011-07-08 13:00:00,26.71,26.72,26.66,26.67,298000.0,20.7035,20.7112,20.6647,20.6724,298000.0
2011-07-08 13:05:00,26.68,26.7,26.66,26.66,192200.0,20.6802,20.6957,20.6647,20.6647,192200.0
2011-07-08 13:10:00,26.66,26.66,26.61,26.61,284300.0,20.6647,20.6647,20.6259,20.6259,284300.0
2011-07-08 13:15:00,26.62,26.64,26.61,26.63,239600.0,20.6337,20.6492,20.6259,20.6414,239600.0
2011-07-08 13:20:00,26.63,26.66,26.61,26.65,381200.0,20.6414,20.6647,20.6259,20.6569,381200.0
2011-07-08 13:25:00,26.65,26.73,26.65,26.72,574400.0,20.6569,20.719,20.6569,20.7112,574400.0
2011-07-08 13:30:00,26.71,26.77,26.71,26.75,944600.0,20.7035,20.75,20.7035,20.7345,944600.0
2011-07-08 13:35:00,26.75,26.76,26.73,26.75,416900.0,20.7345,20.7422,20.719,20.7345,416900.0
2011-07-08 13:40:00,26.74,26.8,26.74,26.78,856800.0,20.7267,20.7732,20.7267,20.7577,856800.0
2011-07-08 13:45:00,26.78,26.78,26.71,26.71,508700.0,20.7577,20.7577,20.7035,20.7035,508700.0
2011-07-08 13:50:00,26.71,26.75,26.7,26.75,373400.0,20.7035,20.7345,20.6957,20.7345,373400.0
2011-07-08 13:55:00,26.75,26.75,26.71,26.71,567100.0,20.7345,20.7345,20.7035,20.7035,567100.0
2011-07-08 14:00:00,26.71,26.77,26.7,26.72,484500.0,20.7035,20.75,20.6957,20.7112,484500.0
2011-07-08 14:05:00,26.72,26.77,26.72,26.77,312200.0,20.7112,20.75,20.7112,20.75,312200.0
2011-07-08 14:10:00,26.77,26.78,26.74,26.75,390300.0,20.75,20.7577,20.7267,20.7345,390300.0
2011-07-08 14:15:00,26.75,26.79,26.73,26.79,853700.0,20.7345,20.7655,20.719,20.7655,853700.0
2011-07-08 14:20:00,26.78,26.79,26.75,26.76,275300.0,20.7577,20.7655,20.7345,20.7422,275300.0
2011-07-08 14:25:00,26.77,26.79,26.76,26.78,326800.0,20.75,20.7655,20.7422,20.7577,326800.0
2011-07-08 14:30:00,26.79,26.84,26.79,26.83,671400.0,20.7655,20.8042,20.7655,20.7965,671400.0
2011-07-08 14:35:00,26.83,26.88,26.83,26.86,1040900.0,20.7965,20.8352,20.7965,20.8197,1040900.0
2011-07-08 14:40:00,26.86,26.87,26.83,26.83,303900.0,20.8197,20.8275,20.7965,20.7965,303900.0
2011-07-08 14:45:00,26.83,26.86,26.83,26.84,558300.0,20.7965,20.8197,20.7965,20.8042,558300.0
2011-07-08 14:50:00,26.83,26.84,26.78,26.78,490300.0,20.7965,20.8042,20.7577,20.7577,490300.0
2011-07-08 14:55:00,26.78,26.81,26.78,26.81,434100.0,20.7577,20.781,20.7577,20.781,434100.0
2011-07-08 15:00:00,26.8,26.84,26.79,26.83,425500.0,20.7732,20.8042,20.7655,20.7965,425500.0
2011-07-08 15:05:00,26.84,26.86,26.83,26.84,495600.0,20.8042,20.8197,20.7965,20.8042,495600.0
2011-07-08 15:10:00,26.85,26.85,26.83,26.83,308700.0,20.812,20.812,20.7965,20.7965,308700.0
2011-07-08 15:15:00,26.84,26.84,26.8,26.81,263500.0,20.8042,20.8042,20.7732,20.781,263500.0
2011-07-08 15:20:00,26.81,26.82,26.79,26.81,568200.0,20.781,20.7887,20.7655,20.781,568200.0
2011-07-08 15:25:00,26.81,26.89,26.81,26.89,860600.0,20.781,20.843,20.781,20.843,860600.0
2011-07-08 15:30:00,26.89,26.92,26.88,26.91,788900.0,20.843,20.8662,20.8352,20.8585,788900.0
2011-07-08 15:35:00,26.92,26.94,26.89,26.91,766300.0,20.8662,20.8817,20.843,20.8585,766300.0
2011-07-08 15:40:00,26.9,26.92,26.88,26.91,952200.0,20.8507,20.8662,20.8352,20.8585,952200.0
2011-07-08 15:45:00,26.91,26.91,26.86,26.88,1692600.0,20.8585,20.8585,20.8197,20.8352,1692600.0
2011-07-08 15:50:00,26.87,26.89,26.86,26.89,700100.0,20.8275,20.843,20.8197,20.843,700100.0
2011-07-08 15:55:00,26.89,26.93,26.88,26.93,1901400.0,20.843,20.874,20.8352,20.874,1901400.0
2011-07-11 09:30:00,26.62,26.74,26.59,26.69,1599000.0,20.6337,20.7267,20.6104,20.688,1599000.0
2011-07-11 09:35:00,26.69,26.71,26.65,26.68,413900.0,20.688,20.7035,20.6569,20.6802,413900.0
2011-07-11 09:40:00,26.67,26.72,26.63,26.67,679500.0,20.6724,20.7112,20.6414,20.6724,679500.0
2011-07-11 09:45:00,26.67,26.67,26.6,26.63,790700.0,20.6724,20.6724,20.6182,20.6414,790700.0
2011-07-11 09:50:00,26.63,26.76,26.6,26.76,1738100.0,20.6414,20.7422,20.6182,20.7422,1738100.0
2011-07-11 09:55:00,26.76,26.79,26.72,26.77,594000.0,20.7422,20.7655,20.7112,20.75,594000.0
2011-07-11 10:00:00,26.76,26.8,26.75,26.78,750900.0,20.7422,20.7732,20.7345,20.7577,750900.0
2011-07-11 10:05:00,26.77,26.8,26.74,26.75,457500.0,20.75,20.7732,20.7267,20.7345,457500.0
2011-07-11 10:10:00,26.75,26.78,26.74,26.78,438700.0,20.7345,20.7577,20.7267,20.7577,438700.0
2011-07-11 10:15:00,26.77,26.78,26.64,26.66,533500.0,20.75,20.7577,20.6492,20.6647,533500.0
2011-07-11 10:20:00,26.66,26.71,26.62,26.7,735200.0,20.6647,20.7035,20.6337,20.6957,735200.0
2011-07-11 10:25:00,26.71,26.71,26.66,26.69,222400.0,20.7035,20.7035,20.6647,20.688,222400.0
2011-07-11 10:30:00,26.68,26.72,26.66,26.66,383400.0,20.6802,20.7112,20.6647,20.6647,383400.0
2011-07-11 10:35:00,26.66,26.67,26.62,26.64,421400.0,20.6647,20.6724,20.6337,20.6492,421400.0
2011-07-11 10:40:00,26.63,26.65,26.62,26.62,367200.0,20.6414,20.6569,20.6337,20.6337,367200.0
2011-07-11 10:45:00,26.62,26.69,26.62,26.68,461500.0,20.6337,20.688,20.6337,20.6802,461500.0
2011-07-11 10:50:00,26.68,26.73,26.67,26.7,475900.0,20.6802,20.719,20.6724,20.6957,475900.0
2011-07-11 10:55:00,26.69,26.7,26.6,26.6,567300.0,20.688,20.6957,20.6182,20.6182,567300.0
2011-07-11 11:00:00,26.6,26.62,26.58,26.59,764200.0,20.6182,20.6337,20.6027,20.6104,764200.0
2011-07-11 11:05:00,26.59,26.64,26.58,26.62,337400.0,20.6104,20.6492,20.6027,20.6337,337400.0
2011-07-11 11:10:00,26.63,26.63,26.58,26.6,338900.0,20.6414,20.6414,20.6027,20.6182,338900.0
2011-07-11 11:15:00,26.61,26.62,26.59,26.6,254000.0,20.6259,20.6337,20.6104,20.6182,254000.0
2011-07-11 11:20:00,26.6,26.65,26.59,26.61,380900.0,20.6182,20.6569,20.6104,20.6259,380900.0
2011-07-11 11:25:00,26.61,26.65,26.6,26.64,381100.0,20.6259,20.6569,20.6182,20.6492,381100.0
2011-07-11 11:30:00,26.65,26.69,26.64,26.69,279700.0,20.6569,20.688,20.6492,20.688,279700.0
2011-07-11 11:35:00,26.69,26.69,26.63,26.63,656400.0,20.688,20.688,20.6414,20.6414,656400.0
2011-07-11 11:40:00,26.63,26.67,26.62,26.67,843200.0,20.6414,20.6724,20.6337,20.6724,843200.0
2011-07-11 11:45:00,26.66,26.71,26.66,26.69,679900.0,20.6647,20.7035,20.6647,20.688,679900.0
2011-07-11 11:50:00,26.69,26.69,26.65,26.68,418200.0,20.688,20.688,20.6569,20.6802,418200.0
2011-07-11 11:55:00,26.67,26.67,26.64,26.66,347700.0,20.6724,20.6724,20.6492,20.6647,347700.0
2011-07-11 12:00:00,26.65,26.66,26.62,26.63,171600.0,20.6569,20.6647,20.6337,20.6414,171600.0
2011-07-11 12:05:00,26.63,26.64,26.61,26.62,252600.0,20.6414,20.6492,20.6259,20.6337,252600.0
2011-07-11 12:10:00,26.63,26.66,26.62,26.64,409500.0,20.6414,20.6647,20.6337,20.6492,409500.0
2011-07-11 12:15:00,26.63,26.67,26.63,26.67,227000.0,20.6414,20.6724,20.6414,20.6724,227000.0
2011-07-11 12:20:00,26.66,26.69,26.66,26.66,254900.0,20.6647,20.688,20.6647,20.6647,254900.0
2011-07-11 12:25:00,26.67,26.67,26.65,26.65,182300.0,20.6724,20.6724,20.6569,20.6569,182300.0
2011-07-11 12:30:00,26.65,26.67,26.64,26.65,457700.0,20.6569,20.6724,20.6492,20.6569,457700.0
2011-07-11 12:35:00,26.65,26.67,26.64,26.66,246300.0,20.6569,20.6724,20.6492,20.6647,246300.0
2011-07-11 12:40:00,26.67,26.67,26.65,26.65,121100.0,20.6724,20.6724,20.6569,20.6569,121100.0
2011-07-11 12:45:00,26.65,26.7,26.64,26.67,654900.0,20.6569,20.6957,20.6492,20.6724,654900.0
2011-07-11 12:50:00,26.66,26.71,26.66,26.69,363400.0,20.6647,20.7035,20.6647,20.688,363400.0
2011-07-11 12:55:00,26.69,26.72,26.68,26.68,353600.0,20.688,20.7112,20.6802,20.6802,353600.0
2011-07-11 13:00:00,26.68,26.72,26.64,26.66,806200.0,20.6802,20.7112,20.6492,20.6647,806200.0
2011-07-11 13:05:00,26.66,26.67,26.61,26.62,470600.0,20.6647,20.6724,20.6259,20.6337,470600.0
2011-07-11 13:10:00,26.61,26.63,26.6,26.61,253500.0,20.6259,20.6414,20.6182,20.6259,253500.0
2011-07-11 13:15:00,26.61,26.62,26.55,26.57,736500.0,20.6259,20.6337,20.5794,20.5949,736500.0
2011-07-11 13:20:00,26.57,26.63,26.57,26.63,293100.0,20.5949,20.6414,20.5949,20.6414,293100.0
2011-07-11 13:25:00,26.62,26.65,26.6,26.63,482100.0,20.6337,20.6569,20.6182,20.6414,482100.0
2011-07-11 13:30:00,26.63,26.64,26.62,26.62,144900.0,20.6414,20.6492,20.6337,20.6337,144900.0
2011-07-11 13:35:00,26.62,26.64,26.61,26.63,247500.0,20.6337,20.6492,20.6259,20.6414,247500.0
2011-07-11 13:40:00,26.64,26.64,26.6,26.64,222700.0,20.6492,20.6492,20.6182,20.6492,222700.0
2011-07-11 13:45:00,26.63,26.64,26.61,26.63,288700.0,20.6414,20.6492,20.6259,20.6414,288700.0
2011-07-11 13:50:00,26.62,26.63,26.6,26.62,224800.0,20.6337,20.6414,20.6182,20.6337,224800.0
2011-07-11 13:55:00,26.62,26.64,26.61,26.62,250900.0,20.6337,20.6492,20.6259,20.6337,250900.0
2011-07-11 14:00:00,26.63,26.64,26.61,26.61,237900.0,20.6414,20.6492,20.6259,20.6259,237900.0
2011-07-11 14:05:00,26.62,26.64,26.6,26.63,303300.0,20.6337,20.6492,20.6182,20.6414,303300.0
2011-07-11 14:10:00,26.62,26.63,26.55,26.57,593500.0,20.6337,20.6414,20.5794,20.5949,593500.0
2011-07-11 14:15:00,26.56,26.58,26.52,26.53,989400.0,20.5872,20.6027,20.5562,20.5639,989400.0
2011-07-11 14:20:00,26.53,26.55,26.51,26.51,386900.0,20.5639,20.5794,20.5484,20.5484,386900.0
2011-07-11 14:25:00,26.52,26.55,26.5,26.54,519500.0,20.5562,20.5794,20.5407,20.5717,519500.0
2011-07-11 14:30:00,26.55,26.55,26.49,26.5,391300.0,20.5794,20.5794,20.5329,20.5407,391300.0
2011-07-11 14:35:00,26.5,26.55,26.49,26.55,360000.0,20.5407,20.5794,20.5329,20.5794,360000.0
2011-07-11 14:40:00,26.55,26.55,26.51,26.53,367700.0,20.5794,20.5794,20.5484,20.5639,367700.0
2011-07-11 14:45:00,26.53,26.54,26.5,26.5,480100.0,20.5639,20.5717,20.5407,20.5407,480100.0
2011-07-11 14:50:00,26.5,26.53,26.49,26.52,357900.0,20.5407,20.5639,20.5329,20.5562,357900.0
2011-07-11 14:55:00,26.51,26.54,26.5,26.54,542200.0,20.5484,20.5717,20.5407,20.5717,542200.0
2011-07-11 15:00:00,26.53,26.56,26.53,26.55,256800.0,20.5639,20.5872,20.5639,20.5794,256800.0
2011-07-11 15:05:00,26.55,26.55,26.49,26.49,383500.0,20.5794,20.5794,20.5329,20.5329,383500.0
2011-07-11 15:10:00,26.5,26.52,26.49,26.51,475400.0,20.5407,20.5562,20.5329,20.5484,475400.0
2011-07-11 15:15:00,26.51,26.54,26.51,26.52,369000.0,20.5484,20.5717,20.5484,20.5562,369000.0
2011-07-11 15:20:00,26.51,26.56,26.51,26.53,647700.0,20.5484,20.5872,20.5484,20.5639,647700.0
2011-07-11 15:25:00,26.54,26.59,26.52,26.58,540900.0,20.5717,20.6104,20.5562,20.6027,540900.0
2011-07-11 15:30:00,26.57,26.62,26.57,26.59,848300.0,20.5949,20.6337,20.5949,20.6104,848300.0
2011-07-11 15:35:00,26.59,26.6,26.54,26.57,504700.0,20.6104,20.6182,20.5717,20.5949,504700.0
2011-07-11 15:40:00,26.57,26.62,26.56,26.61,526500.0,20.5949,20.6337,20.5872,20.6259,526500.0
2011-07-11 15:45:00,26.61,26.63,26.57,26.6,1196900.0,20.6259,20.6414,20.5949,20.6182,1196900.0
2011-07-11 15:50:00,26.59,26.61,26.56,26.6,881900.0,20.6104,20.6259,20.5872,20.6182,881900.0
2011-07-11 15:55:00,26.61,26.66,26.6,26.64,2320200.0,20.6259,20.6647,20.6182,20.6492,2320200.0
2011-07-12 09:30:00,26.55,26.61,26.44,26.49,2380500.0,20.5794,20.6259,20.4942,20.5329,2380500.0
2011-07-12 09:35:00,26.49,26.59,26.48,26.54,1102900.0,20.5329,20.6104,20.5252,20.5717,1102900.0
2011-07-12 09:40:00,26.53,26.56,26.48,26.5,528100.0,20.5639,20.5872,20.5252,20.5407,528100.0
2011-07-12 09:45:00,26.5,26.55,26.48,26.54,552500.0,20.5407,20.5794,20.5252,20.5717,552500.0
2011-07-12 09:50:00,26.54,26.55,26.47,26.48,727000.0,20.5717,20.5794,20.5174,20.5252,727000.0
2011-07-12 09:55:00,26.47,26.52,26.46,26.52,701300.0,20.5174,20.5562,20.5097,20.5562,701300.0
2011-07-12 10:00:00,26.52,26.64,26.5,26.63,960000.0,20.5562,20.6492,20.5407,20.6414,960000.0
2011-07-12 10:05:00,26.63,26.64,26.55,26.56,1190800.0,20.6414,20.6492,20.5794,20.5872,1190800.0
2011-07-12 10:10:00,26.56,26.56,26.44,26.44,640700.0,20.5872,20.5872,20.4942,20.4942,640700.0
2011-07-12 10:15:00,26.45,26.49,26.43,26.49,557500.0,20.5019,20.5329,20.4864,20.5329,557500.0
2011-07-12 10:20:00,26.49,26.54,26.48,26.51,459500.0,20.5329,20.5717,20.5252,20.5484,459500.0
2011-07-12 10:25:00,26.51,26.51,26.46,26.49,336800.0,20.5484,20.5484,20.5097,20.5329,336800.0
2011-07-12 10:30:00,26.49,26.5,26.45,26.47,460000.0,20.5329,20.5407,20.5019,20.5174,460000.0
2011-07-12 10:35:00,26.46,26.48,26.45,26.46,373000.0,20.5097,20.5252,20.5019,20.5097,373000.0
2011-07-12 10:40:00,26.46,26.48,26.43,26.43,392000.0,20.5097,20.5252,20.4864,20.4864,392000.0
2011-07-12 10:45:00,26.43,26.47,26.4,26.41,647600.0,20.4864,20.5174,20.4632,20.4709,647600.0
2011-07-12 10:50:00,26.41,26.41,26.34,26.36,744300.0,20.4709,20.4709,20.4167,20.4322,744300.0
2011-07-12 10:55:00,26.36,26.46,26.35,26.45,1105700.0,20.4322,20.5097,20.4244,20.5019,1105700.0
2011-07-12 11:00:00,26.45,26.51,26.43,26.5,825600.0,20.5019,20.5484,20.4864,20.5407,825600.0
2011-07-12 11:05:00,26.51,26.52,26.48,26.49,420700.0,20.5484,20.5562,20.5252,20.5329,420700.0
2011-07-12 11:10:00,26.5,26.52,26.49,26.51,289000.0,20.5407,20.5562,20.5329,20.5484,289000.0
2011-07-12 11:15:00,26.52,26.54,26.5,26.54,397600.0,20.5562,20.5717,20.5407,20.5717,397600.0
2011-07-12 11:20:00,26.54,26.62,26.53,26.61,675600.0,20.5717,20.6337,20.5639,20.6259,675600.0
2011-07-12 11:25:00,26.62,26.63,26.58,26.58,388000.0,20.6337,20.6414,20.6027,20.6027,388000.0
2011-07-12 11:30:00,26.58,26.6,26.57,26.57,400500.0,20.6027,20.6182,20.5949,20.5949,400500.0
2011-07-12 11:35:00,26.57,26.58,26.53,26.53,206900.0,20.5949,20.6027,20.5639,20.5639,206900.0
2011-07-12 11:40:00,26.54,26.6,26.53,26.59,506300.0,20.5717,20.6182,20.5639,20.6104,506300.0
2011-07-12 11:45:00,26.6,26.6,26.55,26.55,248800.0,20.6182,20.6182,20.5794,20.5794,248800.0
2011-07-12 11:50:00,26.55,26.57,26.54,26.54,413700.0,20.5794,20.5949,20.5717,20.5717,413700.0
2011-07-12 11:55:00,26.54,26.58,26.54,26.56,188700.0,20.5717,20.6027,20.5717,20.5872,188700.0
2011-07-12 12:00:00,26.56,26.59,26.55,26.58,393800.0,20.5872,20.6104,20.5794,20.6027,393800.0
2011-07-12 12:05:00,26.58,26.64,26.58,26.62,275300.0,20.6027,20.6492,20.6027,20.6337,275300.0
2011-07-12 12:10:00,26.63,26.63,26.59,26.6,378900.0,20.6414,20.6414,20.6104,20.6182,378900.0
2011-07-12 12:15:00,26.6,26.6,26.56,26.59,265600.0,20.6182,20.6182,20.5872,20.6104,265600.0
2011-07-12 12:20:00,26.6,26.6,26.57,26.59,213900.0,20.6182,20.6182,20.5949,20.6104,213900.0
2011-07-12 12:25:00,26.58,26.59,26.55,26.55,408600.0,20.6027,20.6104,20.5794,20.5794,408600.0
2011-07-12 12:30:00,26.55,26.57,26.55,26.57,194700.0,20.5794,20.5949,20.5794,20.5949,194700.0
2011-07-12 12:35:00,26.57,26.57,26.54,26.56,194000.0,20.5949,20.5949,20.5717,20.5872,194000.0
2011-07-12 12:40:00,26.55,26.59,26.55,26.56,239800.0,20.5794,20.6104,20.5794,20.5872,239800.0
2011-07-12 12:45:00,26.56,26.59,26.56,26.57,230200.0,20.5872,20.6104,20.5872,20.5949,230200.0
2011-07-12 12:50:00,26.58,26.59,26.57,26.58,196300.0,20.6027,20.6104,20.5949,20.6027,196300.0
2011-07-12 12:55:00,26.59,26.63,26.58,26.61,364800.0,20.6104,20.6414,20.6027,20.6259,364800.0
2011-07-12 13:00:00,26.6,26.63,26.6,26.63,124800.0,20.6182,20.6414,20.6182,20.6414,124800.0
2011-07-12 13:05:00,26.63,26.69,26.62,26.66,415300.0,20.6414,20.688,20.6337,20.6647,415300.0
2011-07-12 13:10:00,26.67,26.7,26.66,26.66,463600.0,20.6724,20.6957,20.6647,20.6647,463600.0
2011-07-12 13:15:00,26.66,26.67,26.59,26.61,727700.0,20.6647,20.6724,20.6104,20.6259,727700.0
2011-07-12 13:20:00,26.61,26.64,26.6,26.6,378500.0,20.6259,20.6492,20.6182,20.6182,378500.0
2011-07-12 13:25:00,26.61,26.61,26.55,26.55,382400.0,20.6259,20.6259,20.5794,20.5794,382400.0
2011-07-12 13:30:00,26.55,26.58,26.54,26.58,304200.0,20.5794,20.6027,20.5717,20.6027,304200.0
2011-07-12 13:35:00,26.57,26.6,26.57,26.59,255700.0,20.5949,20.6182,20.5949,20.6104,255700.0
2011-07-12 13:40:00,26.59,26.6,26.58,26.6,235300.0,20.6104,20.6182,20.6027,20.6182,235300.0
2011-07-12 13:45:00,26.6,26.62,26.59,26.62,91700.0,20.6182,20.6337,20.6104,20.6337,91700.0
2011-07-12 13:50:00,26.61,26.62,26.59,26.59,175000.0,20.6259,20.6337,20.6104,20.6104,175000.0
2011-07-12 13:55:00,26.59,26.59,26.58,26.58,71400.0,20.6104,20.6104,20.6027,20.6027,71400.0
2011-07-12 14:00:00,26.58,26.65,26.58,26.62,671600.0,20.6027,20.6569,20.6027,20.6337,671600.0
2011-07-12 14:05:00,26.62,26.66,26.59,26.64,433400.0,20.6337,20.6647,20.6104,20.6492,433400.0
2011-07-12 14:10:00,26.65,26.75,26.64,26.73,1264800.0,20.6569,20.7345,20.6492,20.719,1264800.0
2011-07-12 14:15:00,26.73,26.76,26.72,26.75,645800.0,20.719,20.7422,20.7112,20.7345,645800.0
2011-07-12 14:20:00,26.75,26.79,26.73,26.73,552700.0,20.7345,20.7655,20.719,20.719,552700.0
2011-07-12 14:25:00,26.74,26.76,26.7,26.71,868800.0,20.7267,20.7422,20.6957,20.7035,868800.0
2011-07-12 14:30:00,26.71,26.73,26.65,26.68,732700.0,20.7035,20.719,20.6569,20.6802,732700.0
2011-07-12 14:35:00,26.68,26.7,26.63,26.64,573700.0,20.6802,20.6957,20.6414,20.6492,573700.0
2011-07-12 14:40:00,26.65,26.67,26.62,26.63,511800.0,20.6569,20.6724,20.6337,20.6414,511800.0
2011-07-12 14:45:00,26.64,26.66,26.61,26.66,375100.0,20.6492,20.6647,20.6259,20.6647,375100.0
2011-07-12 14:50:00,26.66,26.66,26.61,26.62,559300.0,20.6647,20.6647,20.6259,20.6337,559300.0
2011-07-12 14:55:00,26.62,26.64,26.59,26.61,388100.0,20.6337,20.6492,20.6104,20.6259,388100.0
2011-07-12 15:00:00,26.62,26.64,26.6,26.6,462300.0,20.6337,20.6492,20.6182,20.6182,462300.0
2011-07-12 15:05:00,26.6,26.64,26.59,26.61,676800.0,20.6182,20.6492,20.6104,20.6259,676800.0
2011-07-12 15:10:00,26.6,26.62,26.58,26.58,682000.0,20.6182,20.6337,20.6027,20.6027,682000.0
2011-07-12 15:15:00,26.58,26.64,26.57,26.64,410600.0,20.6027,20.6492,20.5949,20.6492,410600.0
2011-07-12 15:20:00,26.64,26.66,26.6,26.62,636200.0,20.6492,20.6647,20.6182,20.6337,636200.0
2011-07-12 15:25:00,26.63,26.63,26.56,26.61,853300.0,20.6414,20.6414,20.5872,20.6259,853300.0
2011-07-12 15:30:00,26.61,26.63,26.6,26.61,329600.0,20.6259,20.6414,20.6182,20.6259,329600.0
2011-07-12 15:35:00,26.6,26.65,26.58,26.64,525800.0,20.6182,20.6569,20.6027,20.6492,525800.0
2011-07-12 15:40:00,26.64,26.65,26.6,26.6,764600.0,20.6492,20.6569,20.6182,20.6182,764600.0
2011-07-12 15:45:00,26.61,26.61,26.54,26.54,1140300.0,20.6259,20.6259,20.5717,20.5717,1140300.0
2011-07-12 15:50:00,26.54,26.62,26.52,26.56,1660800.0,20.5717,20.6337,20.5562,20.5872,1660800.0
2011-07-12 15:55:00,26.55,26.59,26.53,26.54,2029500.0,20.5794,20.6104,20.5639,20.5717,2029500.0
2011-07-13 09:30:00,26.64,26.72,26.6,26.71,1091100.0,20.6492,20.7112,20.6182,20.7035,1091100.0
2011-07-13 09:35:00,26.72,26.75,26.7,26.73,553500.0,20.7112,20.7345,20.6957,20.719,553500.0
2011-07-13 09:40:00,26.73,26.75,26.71,26.74,435000.0,20.719,20.7345,20.7035,20.7267,435000.0
2011-07-13 09:45:00,26.73,26.75,26.72,26.73,446100.0,20.719,20.7345,20.7112,20.719,446100.0
2011-07-13 09:50:00,26.73,26.75,26.7,26.74,762700.0,20.719,20.7345,20.6957,20.7267,762700.0
2011-07-13 09:55:00,26.74,26.75,26.66,26.71,766000.0,20.7267,20.7345,20.6647,20.7035,766000.0
2011-07-13 10:00:00,26.7,26.8,26.7,26.79,1058300.0,20.6957,20.7732,20.6957,20.7655,1058300.0
2011-07-13 10:05:00,26.79,26.87,26.78,26.84,1119600.0,20.7655,20.8275,20.7577,20.8042,1119600.0
2011-07-13 10:10:00,26.84,26.87,26.7,26.8,755100.0,20.8042,20.8275,20.6957,20.7732,755100.0
2011-07-13 10:15:00,26.8,26.88,26.8,26.86,408500.0,20.7732,20.8352,20.7732,20.8197,408500.0
2011-07-13 10:20:00,26.86,26.95,26.86,26.94,698500.0,20.8197,20.8895,20.8197,20.8817,698500.0
2011-07-13 10:25:00,26.94,26.95,26.89,26.89,538000.0,20.8817,20.8895,20.843,20.843,538000.0
2011-07-13 10:30:00,26.89,26.96,26.88,26.96,607500.0,20.843,20.8972,20.8352,20.8972,607500.0
2011-07-13 10:35:00,26.96,26.96,26.9,26.91,462100.0,20.8972,20.8972,20.8507,20.8585,462100.0
2011-07-13 10:40:00,26.91,26.94,26.9,26.91,657300.0,20.8585,20.8817,20.8507,20.8585,657300.0
2011-07-13 10:45:00,26.91,26.92,26.88,26.92,420000.0,20.8585,20.8662,20.8352,20.8662,420000.0
2011-07-13 10:50:00,26.92,26.92,26.88,26.92,402300.0,20.8662,20.8662,20.8352,20.8662,402300.0
2011-07-13 10:55:00,26.92,26.94,26.91,26.91,757600.0,20.8662,20.8817,20.8585,20.8585,757600.0
2011-07-13 11:00:00,26.92,26.92,26.89,26.89,261900.0,20.8662,20.8662,20.843,20.843,261900.0
2011-07-13 11:05:00,26.9,26.92,26.89,26.9,409800.0,20.8507,20.8662,20.843,20.8507,409800.0
2011-07-13 11:10:00,26.89,26.92,26.89,26.91,246900.0,20.843,20.8662,20.843,20.8585,246900.0
2011-07-13 11:15:00,26.91,26.93,26.89,26.93,550200.0,20.8585,20.874,20.843,20.874,550200.0
2011-07-13 11:20:00,26.93,26.93,26.91,26.91,263800.0,20.874,20.874,20.8585,20.8585,263800.0
2011-07-13 11:25:00,26.91,26.94,26.91,26.91,292400.0,20.8585,20.8817,20.8585,20.8585,292400.0
2011-07-13 11:30:00,26.92,26.92,26.86,26.86,428200.0,20.8662,20.8662,20.8197,20.8197,428200.0
2011-07-13 11:35:00,26.86,26.87,26.85,26.86,127900.0,20.8197,20.8275,20.812,20.8197,127900.0
2011-07-13 11:40:00,26.85,26.9,26.84,26.89,458400.0,20.812,20.8507,20.8042,20.843,458400.0
2011-07-13 11:45:00,26.88,26.9,26.86,26.87,266000.0,20.8352,20.8507,20.8197,20.8275,266000.0
2011-07-13 11:50:00,26.87,26.89,26.86,26.87,204100.0,20.8275,20.843,20.8197,20.8275,204100.0
2011-07-13 11:55:00,26.87,26.89,26.87,26.89,146700.0,20.8275,20.843,20.8275,20.843,146700.0
2011-07-13 12:00:00,26.89,26.9,26.84,26.87,425400.0,20.843,20.8507,20.8042,20.8275,425400.0
2011-07-13 12:05:00,26.87,26.87,26.82,26.85,150400.0,20.8275,20.8275,20.7887,20.812,150400.0
2011-07-13 12:10:00,26.85,26.88,26.85,26.88,143600.0,20.812,20.8352,20.812,20.8352,143600.0
2011-07-13 12:15:00,26.87,26.88,26.85,26.86,121500.0,20.8275,20.8352,20.812,20.8197,121500.0
2011-07-13 12:20:00,26.86,26.87,26.85,26.85,206200.0,20.8197,20.8275,20.812,20.812,206200.0
2011-07-13 12:25:00,26.86,26.86,26.83,26.86,217400.0,20.8197,20.8197,20.7965,20.8197,217400.0
2011-07-13 12:30:00,26.86,26.88,26.85,26.86,216600.0,20.8197,20.8352,20.812,20.8197,216600.0
2011-07-13 12:35:00,26.86,26.88,26.85,26.86,319000.0,20.8197,20.8352,20.812,20.8197,319000.0
2011-07-13 12:40:00,26.86,26.87,26.85,26.86,272000.0,20.8197,20.8275,20.812,20.8197,272000.0
2011-07-13 12:45:00,26.86,26.87,26.84,26.86,501700.0,20.8197,20.8275,20.8042,20.8197,501700.0
2011-07-13 12:50:00,26.86,26.87,26.83,26.86,441800.0,20.8197,20.8275,20.7965,20.8197,441800.0
2011-07-13 12:55:00,26.86,26.87,26.85,26.85,328800.0,20.8197,20.8275,20.812,20.812,328800.0
2011-07-13 13:00:00,26.85,26.86,26.83,26.84,206400.0,20.812,20.8197,20.7965,20.8042,206400.0
2011-07-13 13:05:00,26.84,26.87,26.83,26.85,344400.0,20.8042,20.8275,20.7965,20.812,344400.0
2011-07-13 13:10:00,26.86,26.87,26.85,26.87,138600.0,20.8197,20.8275,20.812,20.8275,138600.0
2011-07-13 13:15:00,26.87,26.87,26.85,26.86,420900.0,20.8275,20.8275,20.812,20.8197,420900.0
2011-07-13 13:20:00,26.87,26.9,26.85,26.87,578300.0,20.8275,20.8507,20.812,20.8275,578300.0
2011-07-13 13:25:00,26.87,26.88,26.85,26.87,212200.0,20.8275,20.8352,20.812,20.8275,212200.0
2011-07-13 13:30:00,26.87,26.87,26.85,26.86,723000.0,20.8275,20.8275,20.812,20.8197,723000.0
2011-07-13 13:35:00,26.87,26.88,26.85,26.87,268200.0,20.8275,20.8352,20.812,20.8275,268200.0
2011-07-13 13:40:00,26.86,26.87,26.84,26.85,320800.0,20.8197,20.8275,20.8042,20.812,320800.0
2011-07-13 13:45:00,26.85,26.86,26.81,26.83,183200.0,20.812,20.8197,20.781,20.7965,183200.0
2011-07-13 13:50:00,26.82,26.83,26.77,26.77,385200.0,20.7887,20.7965,20.75,20.75,385200.0
2011-07-13 13:55:00,26.78,26.79,26.76,26.77,230800.0,20.7577,20.7655,20.7422,20.75,230800.0
2011-07-13 14:00:00,26.78,26.81,26.76,26.8,368800.0,20.7577,20.781,20.7422,20.7732,368800.0
2011-07-13 14:05:00,26.8,26.85,26.8,26.83,345900.0,20.7732,20.812,20.7732,20.7965,345900.0
2011-07-13 14:10:00,26.83,26.83,26.77,26.78,370600.0,20.7965,20.7965,20.75,20.7577,370600.0
2011-07-13 14:15:00,26.78,26.82,26.77,26.79,265800.0,20.7577,20.7887,20.75,20.7655,265800.0
2011-07-13 14:20:00,26.79,26.79,26.72,26.74,293600.0,20.7655,20.7655,20.7112,20.7267,293600.0
2011-07-13 14:25:00,26.74,26.75,26.71,26.75,561400.0,20.7267,20.7345,20.7035,20.7345,561400.0
2011-07-13 14:30:00,26.75,26.76,26.74,26.75,506400.0,20.7345,20.7422,20.7267,20.7345,506400.0
2011-07-13 14:35:00,26.75,26.75,26.72,26.75,505700.0,20.7345,20.7345,20.7112,20.7345,505700.0
2011-07-13 14:40:00,26.74,26.75,26.7,26.72,296200.0,20.7267,20.7345,20.6957,20.7112,296200.0
2011-07-13 14:45:00,26.72,26.74,26.69,26.7,571100.0,20.7112,20.7267,20.688,20.6957,571100.0
2011-07-13 14:50:00,26.71,26.77,26.7,26.77,185400.0,20.7035,20.75,20.6957,20.75,185400.0
2011-07-13 14:55:00,26.77,26.77,26.73,26.76,216400.0,20.75,20.75,20.719,20.7422,216400.0
2011-07-13 15:00:00,26.76,26.8,26.74,26.75,331400.0,20.7422,20.7732,20.7267,20.7345,331400.0
2011-07-13 15:05:00,26.75,26.76,26.69,26.7,413000.0,20.7345,20.7422,20.688,20.6957,413000.0
2011-07-13 15:10:00,26.71,26.71,26.59,26.61,669400.0,20.7035,20.7035,20.6104,20.6259,669400.0
2011-07-13 15:15:00,26.61,26.66,26.58,26.6,588700.0,20.6259,20.6647,20.6027,20.6182,588700.0
2011-07-13 15:20:00,26.6,26.61,26.55,26.61,581800.0,20.6182,20.6259,20.5794,20.6259,581800.0
2011-07-13 15:25:00,26.61,26.66,26.6,26.64,337000.0,20.6259,20.6647,20.6182,20.6492,337000.0
2011-07-13 15:30:00,26.64,26.65,26.6,26.62,407400.0,20.6492,20.6569,20.6182,20.6337,407400.0
2011-07-13 15:35:00,26.61,26.63,26.57,26.57,434300.0,20.6259,20.6414,20.5949,20.5949,434300.0
2011-07-13 15:40:00,26.57,26.58,26.52,26.54,1089000.0,20.5949,20.6027,20.5562,20.5717,1089000.0
2011-07-13 15:45:00,26.55,26.58,26.51,26.56,903300.0,20.5794,20.6027,20.5484,20.5872,903300.0
2011-07-13 15:50:00,26.55,26.64,26.55,26.64,1359900.0,20.5794,20.6492,20.5794,20.6492,1359900.0
2011-07-13 15:55:00,26.64,26.66,26.61,26.64,1936700.0,20.6492,20.6647,20.6259,20.6492,1936700.0
2011-07-14 09:30:00,26.63,26.82,26.57,26.81,1675500.0,20.6414,20.7887,20.5949,20.781,1675500.0
2011-07-14 09:35:00,26.81,26.89,26.79,26.88,1397400.0,20.781,20.843,20.7655,20.8352,1397400.0
2011-07-14 09:40:00,26.89,26.89,26.82,26.84,776700.0,20.843,20.843,20.7887,20.8042,776700.0
2011-07-14 09:45:00,26.83,26.89,26.8,26.88,796900.0,20.7965,20.843,20.7732,20.8352,796900.0
2011-07-14 09:50:00,26.88,26.98,26.88,26.98,1280200.0,20.8352,20.9127,20.8352,20.9127,1280200.0
2011-07-14 09:55:00,26.98,27.0,26.97,26.99,1085500.0,20.9127,20.9282,20.905,20.9205,1085500.0
2011-07-14 10:00:00,26.99,27.01,26.93,26.94,2757800.0,20.9205,20.936,20.874,20.8817,2757800.0
2011-07-14 10:05:00,26.94,26.99,26.94,26.96,837300.0,20.8817,20.9205,20.8817,20.8972,837300.0
2011-07-14 10:10:00,26.97,26.98,26.84,26.85,1040400.0,20.905,20.9127,20.8042,20.812,1040400.0
2011-07-14 10:15:00,26.84,26.88,26.81,26.83,755400.0,20.8042,20.8352,20.781,20.7965,755400.0
2011-07-14 10:20:00,26.83,26.83,26.77,26.77,857900.0,20.7965,20.7965,20.75,20.75,857900.0
2011-07-14 10:25:00,26.78,26.9,26.77,26.86,923700.0,20.7577,20.8507,20.75,20.8197,923700.0
2011-07-14 10:30:00,26.87,26.9,26.81,26.81,553100.0,20.8275,20.8507,20.781,20.781,553100.0
2011-07-14 10:35:00,26.82,26.84,26.78,26.79,647700.0,20.7887,20.8042,20.7577,20.7655,647700.0
2011-07-14 10:40:00,26.79,26.8,26.72,26.72,630300.0,20.7655,20.7732,20.7112,20.7112,630300.0
2011-07-14 10:45:00,26.72,26.75,26.7,26.72,979900.0,20.7112,20.7345,20.6957,20.7112,979900.0
2011-07-14 10:50:00,26.72,26.72,26.66,26.68,678200.0,20.7112,20.7112,20.6647,20.6802,678200.0
2011-07-14 10:55:00,26.69,26.69,26.61,26.64,669900.0,20.688,20.688,20.6259,20.6492,669900.0
2011-07-14 11:00:00,26.64,26.7,26.63,26.7,434300.0,20.6492,20.6957,20.6414,20.6957,434300.0
2011-07-14 11:05:00,26.7,26.72,26.68,26.7,272800.0,20.6957,20.7112,20.6802,20.6957,272800.0
2011-07-14 11:10:00,26.71,26.72,26.68,26.71,353500.0,20.7035,20.7112,20.6802,20.7035,353500.0
2011-07-14 11:15:00,26.7,26.72,26.65,26.71,412900.0,20.6957,20.7112,20.6569,20.7035,412900.0
2011-07-14 11:20:00,26.71,26.72,26.68,26.71,386900.0,20.7035,20.7112,20.6802,20.7035,386900.0
2011-07-14 11:25:00,26.7,26.71,26.66,26.68,348000.0,20.6957,20.7035,20.6647,20.6802,348000.0
2011-07-14 11:30:00,26.68,26.68,26.62,26.65,212000.0,20.6802,20.6802,20.6337,20.6569,212000.0
2011-07-14 11:35:00,26.64,26.66,26.59,26.6,625100.0,20.6492,20.6647,20.6104,20.6182,625100.0
2011-07-14 11:40:00,26.6,26.63,26.6,26.62,268100.0,20.6182,20.6414,20.6182,20.6337,268100.0
2011-07-14 11:45:00,26.62,26.64,26.61,26.64,264100.0,20.6337,20.6492,20.6259,20.6492,264100.0
2011-07-14 11:50:00,26.63,26.65,26.62,26.64,334600.0,20.6414,20.6569,20.6337,20.6492,334600.0
2011-07-14 11:55:00,26.64,26.67,26.63,26.67,177200.0,20.6492,20.6724,20.6414,20.6724,177200.0
2011-07-14 12:00:00,26.67,26.67,26.62,26.64,346300.0,20.6724,20.6724,20.6337,20.6492,346300.0
2011-07-14 12:05:00,26.63,26.66,26.61,26.63,317100.0,20.6414,20.6647,20.6259,20.6414,317100.0
2011-07-14 12:10:00,26.63,26.63,26.6,26.62,319900.0,20.6414,20.6414,20.6182,20.6337,319900.0
2011-07-14 12:15:00,26.62,26.62,26.55,26.55,498900.0,20.6337,20.6337,20.5794,20.5794,498900.0
2011-07-14 12:20:00,26.55,26.58,26.54,26.55,225200.0,20.5794,20.6027,20.5717,20.5794,225200.0
2011-07-14 12:25:00,26.55,26.59,26.54,26.59,180600.0,20.5794,20.6104,20.5717,20.6104,180600.0
2011-07-14 12:30:00,26.59,26.59,26.56,26.58,187100.0,20.6104,20.6104,20.5872,20.6027,187100.0
2011-07-14 12:35:00,26.57,26.6,26.56,26.59,233100.0,20.5949,20.6182,20.5872,20.6104,233100.0
2011-07-14 12:40:00,26.6,26.63,26.59,26.63,123900.0,20.6182,20.6414,20.6104,20.6414,123900.0
2011-07-14 12:45:00,26.63,26.63,26.57,26.59,249700.0,20.6414,20.6414,20.5949,20.6104,249700.0
2011-07-14 12:50:00,26.58,26.6,26.55,26.55,296700.0,20.6027,20.6182,20.5794,20.5794,296700.0
2011-07-14 12:55:00,26.55,26.56,26.49,26.5,598600.0,20.5794,20.5872,20.5329,20.5407,598600.0
2011-07-14 13:00:00,26.5,26.52,26.43,26.43,776100.0,20.5407,20.5562,20.4864,20.4864,776100.0
2011-07-14 13:05:00,26.43,26.5,26.43,26.47,363300.0,20.4864,20.5407,20.4864,20.5174,363300.0
2011-07-14 13:10:00,26.47,26.48,26.44,26.46,469400.0,20.5174,20.5252,20.4942,20.5097,469400.0
2011-07-14 13:15:00,26.45,26.47,26.43,26.44,425900.0,20.5019,20.5174,20.4864,20.4942,425900.0
2011-07-14 13:20:00,26.44,26.45,26.4,26.41,341700.0,20.4942,20.5019,20.4632,20.4709,341700.0
2011-07-14 13:25:00,26.41,26.44,26.36,26.43,818600.0,20.4709,20.4942,20.4322,20.4864,818600.0
2011-07-14 13:30:00,26.43,26.55,26.41,26.53,830300.0,20.4864,20.5794,20.4709,20.5639,830300.0
2011-07-14 13:35:00,26.54,26.55,26.47,26.5,946200.0,20.5717,20.5794,20.5174,20.5407,946200.0
2011-07-14 13:40:00,26.5,26.54,26.49,26.52,384800.0,20.5407,20.5717,20.5329,20.5562,384800.0
2011-07-14 13:45:00,26.51,26.54,26.5,26.52,567400.0,20.5484,20.5717,20.5407,20.5562,567400.0
2011-07-14 13:50:00,26.52,26.53,26.5,26.52,185000.0,20.5562,20.5639,20.5407,20.5562,185000.0
2011-07-14 13:55:00,26.52,26.57,26.5,26.57,353700.0,20.5562,20.5949,20.5407,20.5949,353700.0
2011-07-14 14:00:00,26.57,26.59,26.53,26.55,303900.0,20.5949,20.6104,20.5639,20.5794,303900.0
2011-07-14 14:05:00,26.54,26.55,26.51,26.53,301700.0,20.5717,20.5794,20.5484,20.5639,301700.0
2011-07-14 14:10:00,26.54,26.6,26.53,26.58,479000.0,20.5717,20.6182,20.5639,20.6027,479000.0
2011-07-14 14:15:00,26.57,26.6,26.54,26.56,244300.0,20.5949,20.6182,20.5717,20.5872,244300.0
2011-07-14 14:20:00,26.56,26.58,26.5,26.5,609900.0,20.5872,20.6027,20.5407,20.5407,609900.0
2011-07-14 14:25:00,26.51,26.51,26.43,26.47,539600.0,20.5484,20.5484,20.4864,20.5174,539600.0
2011-07-14 14:30:00,26.47,26.5,26.46,26.48,227800.0,20.5174,20.5407,20.5097,20.5252,227800.0
2011-07-14 14:35:00,26.48,26.49,26.45,26.47,308000.0,20.5252,20.5329,20.5019,20.5174,308000.0
2011-07-14 14:40:00,26.46,26.5,26.46,26.5,119300.0,20.5097,20.5407,20.5097,20.5407,119300.0
2011-07-14 14:45:00,26.5,26.5,26.46,26.46,305700.0,20.5407,20.5407,20.5097,20.5097,305700.0
2011-07-14 14:50:00,26.46,26.48,26.44,26.47,243400.0,20.5097,20.5252,20.4942,20.5174,243400.0
2011-07-14 14:55:00,26.46,26.47,26.44,26.46,329900.0,20.5097,20.5174,20.4942,20.5097,329900.0
2011-07-14 15:00:00,26.46,26.48,26.45,26.46,297200.0,20.5097,20.5252,20.5019,20.5097,297200.0
2011-07-14 15:05:00,26.46,26.47,26.38,26.41,676600.0,20.5097,20.5174,20.4477,20.4709,676600.0
2011-07-14 15:10:00,26.4,26.46,26.39,26.46,494700.0,20.4632,20.5097,20.4554,20.5097,494700.0
2011-07-14 15:15:00,26.46,26.5,26.44,26.5,418200.0,20.5097,20.5407,20.4942,20.5407,418200.0
2011-07-14 15:20:00,26.49,26.55,26.49,26.51,468800.0,20.5329,20.5794,20.5329,20.5484,468800.0
2011-07-14 15:25:00,26.51,26.51,26.46,26.48,274800.0,20.5484,20.5484,20.5097,20.5252,274800.0
2011-07-14 15:30:00,26.48,26.5,26.45,26.49,290500.0,20.5252,20.5407,20.5019,20.5329,290500.0
2011-07-14 15:35:00,26.48,26.57,26.48,26.55,573700.0,20.5252,20.5949,20.5252,20.5794,573700.0
2011-07-14 15:40:00,26.55,26.55,26.5,26.52,568400.0,20.5794,20.5794,20.5407,20.5562,568400.0
2011-07-14 15:45:00,26.52,26.53,26.47,26.5,640500.0,20.5562,20.5639,20.5174,20.5407,640500.0
2011-07-14 15:50:00,26.49,26.5,26.43,26.47,1225400.0,20.5329,20.5407,20.4864,20.5174,1225400.0
2011-07-14 15:55:00,26.46,26.52,26.43,26.47,1560300.0,20.5097,20.5562,20.4864,20.5174,1560300.0
2011-07-15 09:30:00,26.47,26.73,26.47,26.68,6567900.0,20.5174,20.719,20.5174,20.6802,6567900.0
2011-07-15 09:35:00,26.67,26.68,26.58,26.62,702200.0,20.6724,20.6802,20.6027,20.6337,702200.0
2011-07-15 09:40:00,26.63,26.69,26.59,26.64,619500.0,20.6414,20.688,20.6104,20.6492,619500.0
2011-07-15 09:45:00,26.64,26.66,26.6,26.63,584300.0,20.6492,20.6647,20.6182,20.6414,584300.0
2011-07-15 09:50:00,26.63,26.66,26.55,26.56,787300.0,20.6414,20.6647,20.5794,20.5872,787300.0
2011-07-15 09:55:00,26.56,26.63,26.5,26.51,1190500.0,20.5872,20.6414,20.5407,20.5484,1190500.0
2011-07-15 10:00:00,26.51,26.67,26.5,26.64,908900.0,20.5484,20.6724,20.5407,20.6492,908900.0
2011-07-15 10:05:00,26.64,26.66,26.56,26.6,541000.0,20.6492,20.6647,20.5872,20.6182,541000.0
2011-07-15 10:10:00,26.59,26.61,26.53,26.6,848300.0,20.6104,20.6259,20.5639,20.6182,848300.0
2011-07-15 10:15:00,26.61,26.62,26.55,26.55,718200.0,20.6259,20.6337,20.5794,20.5794,718200.0
2011-07-15 10:20:00,26.55,26.56,26.51,26.54,626700.0,20.5794,20.5872,20.5484,20.5717,626700.0
2011-07-15 10:25:00,26.53,26.54,26.49,26.54,526400.0,20.5639,20.5717,20.5329,20.5717,526400.0
2011-07-15 10:30:00,26.55,26.58,26.54,26.54,576800.0,20.5794,20.6027,20.5717,20.5717,576800.0
2011-07-15 10:35:00,26.54,26.6,26.53,26.56,493000.0,20.5717,20.6182,20.5639,20.5872,493000.0
2011-07-15 10:40:00,26.56,26.65,26.54,26.65,469300.0,20.5872,20.6569,20.5717,20.6569,469300.0
2011-07-15 10:45:00,26.65,26.65,26.6,26.63,368200.0,20.6569,20.6569,20.6182,20.6414,368200.0
2011-07-15 10:50:00,26.63,26.66,26.59,26.6,361600.0,20.6414,20.6647,20.6104,20.6182,361600.0
2011-07-15 10:55:00,26.6,26.6,26.52,26.53,510800.0,20.6182,20.6182,20.5562,20.5639,510800.0
2011-07-15 11:00:00,26.52,26.57,26.49,26.56,597700.0,20.5562,20.5949,20.5329,20.5872,597700.0
2011-07-15 11:05:00,26.56,26.62,26.55,26.61,320100.0,20.5872,20.6337,20.5794,20.6259,320100.0
2011-07-15 11:10:00,26.6,26.68,26.59,26.64,520700.0,20.6182,20.6802,20.6104,20.6492,520700.0
2011-07-15 11:15:00,26.64,26.68,26.64,26.67,269200.0,20.6492,20.6802,20.6492,20.6724,269200.0
2011-07-15 11:20:00,26.67,26.68,26.65,26.68,219900.0,20.6724,20.6802,20.6569,20.6802,219900.0
2011-07-15 11:25:00,26.68,26.7,26.67,26.67,173800.0,20.6802,20.6957,20.6724,20.6724,173800.0
2011-07-15 11:30:00,26.67,26.7,26.66,26.7,258700.0,20.6724,20.6957,20.6647,20.6957,258700.0
2011-07-15 11:35:00,26.7,26.71,26.68,26.69,377400.0,20.6957,20.7035,20.6802,20.688,377400.0
2011-07-15 11:40:00,26.7,26.7,26.63,26.66,285600.0,20.6957,20.6957,20.6414,20.6647,285600.0
2011-07-15 11:45:00,26.66,26.68,26.63,26.68,237200.0,20.6647,20.6802,20.6414,20.6802,237200.0
2011-07-15 11:50:00,26.68,26.7,26.66,26.66,407300.0,20.6802,20.6957,20.6647,20.6647,407300.0
2011-07-15 11:55:00,26.67,26.67,26.58,26.58,359400.0,20.6724,20.6724,20.6027,20.6027,359400.0
2011-07-15 12:00:00,26.58,26.69,26.58,26.69,565000.0,20.6027,20.688,20.6027,20.688,565000.0
2011-07-15 12:05:00,26.69,26.71,26.68,26.69,839500.0,20.688,20.7035,20.6802,20.688,839500.0
2011-07-15 12:10:00,26.69,26.75,26.69,26.73,694400.0,20.688,20.7345,20.688,20.719,694400.0
2011-07-15 12:15:00,26.74,26.75,26.69,26.71,325900.0,20.7267,20.7345,20.688,20.7035,325900.0
2011-07-15 12:20:00,26.7,26.74,26.7,26.72,312300.0,20.6957,20.7267,20.6957,20.7112,312300.0
2011-07-15 12:25:00,26.72,26.78,26.71,26.76,587400.0,20.7112,20.7577,20.7035,20.7422,587400.0
2011-07-15 12:30:00,26.76,26.78,26.74,26.74,288600.0,20.7422,20.7577,20.7267,20.7267,288600.0
2011-07-15 12:35:00,26.74,26.75,26.71,26.72,284900.0,20.7267,20.7345,20.7035,20.7112,284900.0
2011-07-15 12:40:00,26.73,26.75,26.68,26.68,348000.0,20.719,20.7345,20.6802,20.6802,348000.0
2011-07-15 12:45:00,26.69,26.74,26.69,26.73,419500.0,20.688,20.7267,20.688,20.719,419500.0
2011-07-15 12:50:00,26.73,26.76,26.72,26.75,368900.0,20.719,20.7422,20.7112,20.7345,368900.0
2011-07-15 12:55:00,26.75,26.79,26.75,26.77,391100.0,20.7345,20.7655,20.7345,20.75,391100.0
2011-07-15 13:00:00,26.77,26.77,26.74,26.75,448500.0,20.75,20.75,20.7267,20.7345,448500.0
2011-07-15 13:05:00,26.76,26.79,26.75,26.79,239500.0,20.7422,20.7655,20.7345,20.7655,239500.0
2011-07-15 13:10:00,26.79,26.8,26.76,26.76,456100.0,20.7655,20.7732,20.7422,20.7422,456100.0
2011-07-15 13:15:00,26.77,26.81,26.76,26.81,314300.0,20.75,20.781,20.7422,20.781,314300.0
2011-07-15 13:20:00,26.8,26.85,26.8,26.85,308500.0,20.7732,20.812,20.7732,20.812,308500.0
2011-07-15 13:25:00,26.85,26.91,26.84,26.91,1460400.0,20.812,20.8585,20.8042,20.8585,1460400.0
2011-07-15 13:30:00,26.91,26.93,26.89,26.89,427200.0,20.8585,20.874,20.843,20.843,427200.0
2011-07-15 13:35:00,26.9,26.91,26.88,26.88,501000.0,20.8507,20.8585,20.8352,20.8352,501000.0
2011-07-15 13:40:00,26.88,26.9,26.88,26.88,308300.0,20.8352,20.8507,20.8352,20.8352,308300.0
2011-07-15 13:45:00,26.89,26.89,26.85,26.85,273500.0,20.843,20.843,20.812,20.812,273500.0
2011-07-15 13:50:00,26.85,26.87,26.83,26.85,314200.0,20.812,20.8275,20.7965,20.812,314200.0
2011-07-15 13:55:00,26.86,26.86,26.75,26.76,1200700.0,20.8197,20.8197,20.7345,20.7422,1200700.0
2011-07-15 14:00:00,26.75,26.81,26.74,26.8,515200.0,20.7345,20.781,20.7267,20.7732,515200.0
2011-07-15 14:05:00,26.8,26.8,26.77,26.77,477400.0,20.7732,20.7732,20.75,20.75,477400.0
2011-07-15 14:10:00,26.78,26.81,26.75,26.8,472000.0,20.7577,20.781,20.7345,20.7732,472000.0
2011-07-15 14:15:00,26.8,26.87,26.8,26.84,647100.0,20.7732,20.8275,20.7732,20.8042,647100.0
2011-07-15 14:20:00,26.85,26.85,26.82,26.83,370100.0,20.812,20.812,20.7887,20.7965,370100.0
2011-07-15 14:25:00,26.83,26.83,26.76,26.78,352600.0,20.7965,20.7965,20.7422,20.7577,352600.0
2011-07-15 14:30:00,26.78,26.8,26.75,26.77,272700.0,20.7577,20.7732,20.7345,20.75,272700.0
2011-07-15 14:35:00,26.77,26.79,26.75,26.79,274600.0,20.75,20.7655,20.7345,20.7655,274600.0
2011-07-15 14:40:00,26.78,26.79,26.75,26.77,232300.0,20.7577,20.7655,20.7345,20.75,232300.0
2011-07-15 14:45:00,26.77,26.82,26.75,26.76,581600.0,20.75,20.7887,20.7345,20.7422,581600.0
2011-07-15 14:50:00,26.75,26.78,26.74,26.74,263800.0,20.7345,20.7577,20.7267,20.7267,263800.0
2011-07-15 14:55:00,26.75,26.76,26.7,26.71,313400.0,20.7345,20.7422,20.6957,20.7035,313400.0
2011-07-15 15:00:00,26.7,26.74,26.7,26.71,378300.0,20.6957,20.7267,20.6957,20.7035,378300.0
2011-07-15 15:05:00,26.72,26.74,26.69,26.73,175500.0,20.7112,20.7267,20.688,20.719,175500.0
2011-07-15 15:10:00,26.73,26.75,26.73,26.74,187300.0,20.719,20.7345,20.719,20.7267,187300.0
2011-07-15 15:15:00,26.75,26.75,26.72,26.74,185500.0,20.7345,20.7345,20.7112,20.7267,185500.0
2011-07-15 15:20:00,26.73,26.81,26.73,26.8,424600.0,20.719,20.781,20.719,20.7732,424600.0
2011-07-15 15:25:00,26.79,26.85,26.79,26.82,522500.0,20.7655,20.812,20.7655,20.7887,522500.0
2011-07-15 15:30:00,26.82,26.86,26.82,26.82,642200.0,20.7887,20.8197,20.7887,20.7887,642200.0
2011-07-15 15:35:00,26.82,26.83,26.75,26.78,773500.0,20.7887,20.7965,20.7345,20.7577,773500.0
2011-07-15 15:40:00,26.78,26.81,26.74,26.79,558300.0,20.7577,20.781,20.7267,20.7655,558300.0
2011-07-15 15:45:00,26.79,26.81,26.77,26.81,1079500.0,20.7655,20.781,20.75,20.781,1079500.0
2011-07-15 15:50:00,26.8,26.81,26.74,26.79,1223600.0,20.7732,20.781,20.7267,20.7655,1223600.0
2011-07-15 15:55:00,26.8,26.8,26.72,26.78,1661900.0,20.7732,20.7732,20.7112,20.7577,1661900.0
2011-07-18 09:30:00,26.67,26.9,26.61,26.87,1463400.0,20.6724,20.8507,20.6259,20.8275,1463400.0
2011-07-18 09:35:00,26.86,26.87,26.78,26.84,894800.0,20.8197,20.8275,20.7577,20.8042,894800.0
2011-07-18 09:40:00,26.85,26.86,26.71,26.72,705500.0,20.812,20.8197,20.7035,20.7112,705500.0
2011-07-18 09:45:00,26.72,26.76,26.68,26.68,481500.0,20.7112,20.7422,20.6802,20.6802,481500.0
2011-07-18 09:50:00,26.68,26.7,26.62,26.65,533600.0,20.6802,20.6957,20.6337,20.6569,533600.0
2011-07-18 09:55:00,26.65,26.66,26.55,26.57,545200.0,20.6569,20.6647,20.5794,20.5949,545200.0
2011-07-18 10:00:00,26.57,26.6,26.5,26.54,672000.0,20.5949,20.6182,20.5407,20.5717,672000.0
2011-07-18 10:05:00,26.54,26.54,26.41,26.44,868500.0,20.5717,20.5717,20.4709,20.4942,868500.0
2011-07-18 10:10:00,26.44,26.46,26.37,26.38,1040700.0,20.4942,20.5097,20.4399,20.4477,1040700.0
2011-07-18 10:15:00,26.38,26.41,26.34,26.4,806700.0,20.4477,20.4709,20.4167,20.4632,806700.0
2011-07-18 10:20:00,26.39,26.46,26.39,26.41,649600.0,20.4554,20.5097,20.4554,20.4709,649600.0
2011-07-18 10:25:00,26.41,26.46,26.39,26.42,644800.0,20.4709,20.5097,20.4554,20.4787,644800.0
2011-07-18 10:30:00,26.41,26.42,26.38,26.42,538200.0,20.4709,20.4787,20.4477,20.4787,538200.0
2011-07-18 10:35:00,26.41,26.5,26.41,26.45,859000.0,20.4709,20.5407,20.4709,20.5019,859000.0
2011-07-18 10:40:00,26.45,26.49,26.44,26.48,394600.0,20.5019,20.5329,20.4942,20.5252,394600.0
2011-07-18 10:45:00,26.48,26.48,26.42,26.43,742300.0,20.5252,20.5252,20.4787,20.4864,742300.0
2011-07-18 10:50:00,26.43,26.46,26.36,26.38,992600.0,20.4864,20.5097,20.4322,20.4477,992600.0
2011-07-18 10:55:00,26.38,26.42,26.36,26.39,443500.0,20.4477,20.4787,20.4322,20.4554,443500.0
2011-07-18 11:00:00,26.39,26.4,26.35,26.35,352100.0,20.4554,20.4632,20.4244,20.4244,352100.0
2011-07-18 11:05:00,26.36,26.39,26.34,26.36,322300.0,20.4322,20.4554,20.4167,20.4322,322300.0
2011-07-18 11:10:00,26.37,26.37,26.31,26.37,643700.0,20.4399,20.4399,20.3934,20.4399,643700.0
2011-07-18 11:15:00,26.36,26.4,26.35,26.39,596300.0,20.4322,20.4632,20.4244,20.4554,596300.0
2011-07-18 11:20:00,26.4,26.42,26.39,26.42,186900.0,20.4632,20.4787,20.4554,20.4787,186900.0
2011-07-18 11:25:00,26.42,26.48,26.41,26.47,394000.0,20.4787,20.5252,20.4709,20.5174,394000.0
2011-07-18 11:30:00,26.47,26.48,26.42,26.45,669300.0,20.5174,20.5252,20.4787,20.5019,669300.0
2011-07-18 11:35:00,26.46,26.46,26.37,26.4,493300.0,20.5097,20.5097,20.4399,20.4632,493300.0
2011-07-18 11:40:00,26.4,26.41,26.33,26.34,575300.0,20.4632,20.4709,20.4089,20.4167,575300.0
2011-07-18 11:45:00,26.34,26.37,26.31,26.32,346300.0,20.4167,20.4399,20.3934,20.4012,346300.0
2011-07-18 11:50:00,26.32,26.34,26.27,26.29,567900.0,20.4012,20.4167,20.3624,20.3779,567900.0
2011-07-18 11:55:00,26.29,26.3,26.26,26.27,443500.0,20.3779,20.3857,20.3546,20.3624,443500.0
2011-07-18 12:00:00,26.27,26.37,26.27,26.36,624300.0,20.3624,20.4399,20.3624,20.4322,624300.0
2011-07-18 12:05:00,26.35,26.37,26.32,26.36,372500.0,20.4244,20.4399,20.4012,20.4322,372500.0
2011-07-18 12:10:00,26.35,26.46,26.35,26.45,587500.0,20.4244,20.5097,20.4244,20.5019,587500.0
2011-07-18 12:15:00,26.45,26.45,26.41,26.41,295300.0,20.5019,20.5019,20.4709,20.4709,295300.0
2011-07-18 12:20:00,26.41,26.44,26.4,26.41,162900.0,20.4709,20.4942,20.4632,20.4709,162900.0
2011-07-18 12:25:00,26.42,26.43,26.37,26.39,325800.0,20.4787,20.4864,20.4399,20.4554,325800.0
2011-07-18 12:30:00,26.39,26.4,26.37,26.4,286300.0,20.4554,20.4632,20.4399,20.4632,286300.0
2011-07-18 12:35:00,26.4,26.4,26.39,26.39,122700.0,20.4632,20.4632,20.4554,20.4554,122700.0
2011-07-18 12:40:00,26.39,26.4,26.37,26.37,388000.0,20.4554,20.4632,20.4399,20.4399,388000.0
2011-07-18 12:45:00,26.37,26.4,26.34,26.39,425600.0,20.4399,20.4632,20.4167,20.4554,425600.0
2011-07-18 12:50:00,26.39,26.4,26.37,26.38,234800.0,20.4554,20.4632,20.4399,20.4477,234800.0
2011-07-18 12:55:00,26.39,26.4,26.38,26.4,166900.0,20.4554,20.4632,20.4477,20.4632,166900.0
2011-07-18 13:00:00,26.39,26.4,26.38,26.39,378000.0,20.4554,20.4632,20.4477,20.4554,378000.0
2011-07-18 13:05:00,26.38,26.39,26.37,26.37,192200.0,20.4477,20.4554,20.4399,20.4399,192200.0
2011-07-18 13:10:00,26.37,26.4,26.36,26.37,313800.0,20.4399,20.4632,20.4322,20.4399,313800.0
2011-07-18 13:15:00,26.36,26.37,26.32,26.34,384500.0,20.4322,20.4399,20.4012,20.4167,384500.0
2011-07-18 13:20:00,26.34,26.39,26.34,26.35,283400.0,20.4167,20.4554,20.4167,20.4244,283400.0
2011-07-18 13:25:00,26.35,26.38,26.34,26.38,241900.0,20.4244,20.4477,20.4167,20.4477,241900.0
2011-07-18 13:30:00,26.37,26.43,26.37,26.43,352700.0,20.4399,20.4864,20.4399,20.4864,352700.0
2011-07-18 13:35:00,26.42,26.45,26.4,26.43,315100.0,20.4787,20.5019,20.4632,20.4864,315100.0
2011-07-18 13:40:00,26.43,26.46,26.42,26.43,502700.0,20.4864,20.5097,20.4787,20.4864,502700.0
2011-07-18 13:45:00,26.42,26.46,26.42,26.43,269700.0,20.4787,20.5097,20.4787,20.4864,269700.0
2011-07-18 13:50:00,26.44,26.46,26.42,26.44,353300.0,20.4942,20.5097,20.4787,20.4942,353300.0
2011-07-18 13:55:00,26.44,26.46,26.42,26.44,281100.0,20.4942,20.5097,20.4787,20.4942,281100.0
2011-07-18 14:00:00,26.45,26.45,26.4,26.42,232400.0,20.5019,20.5019,20.4632,20.4787,232400.0
2011-07-18 14:05:00,26.42,26.47,26.41,26.47,216300.0,20.4787,20.5174,20.4709,20.5174,216300.0
2011-07-18 14:10:00,26.46,26.49,26.45,26.48,663800.0,20.5097,20.5329,20.5019,20.5252,663800.0
2011-07-18 14:15:00,26.48,26.5,26.47,26.49,364400.0,20.5252,20.5407,20.5174,20.5329,364400.0
2011-07-18 14:20:00,26.48,26.5,26.46,26.48,411400.0,20.5252,20.5407,20.5097,20.5252,411400.0
2011-07-18 14:25:00,26.48,26.5,26.47,26.48,197300.0,20.5252,20.5407,20.5174,20.5252,197300.0
2011-07-18 14:30:00,26.47,26.49,26.41,26.42,368700.0,20.5174,20.5329,20.4709,20.4787,368700.0
2011-07-18 14:35:00,26.42,26.45,26.41,26.42,408200.0,20.4787,20.5019,20.4709,20.4787,408200.0
2011-07-18 14:40:00,26.42,26.47,26.41,26.46,514600.0,20.4787,20.5174,20.4709,20.5097,514600.0
2011-07-18 14:45:00,26.46,26.49,26.45,26.48,494900.0,20.5097,20.5329,20.5019,20.5252,494900.0
2011-07-18 14:50:00,26.48,26.48,26.45,26.46,129500.0,20.5252,20.5252,20.5019,20.5097,129500.0
2011-07-18 14:55:00,26.46,26.52,26.45,26.51,578800.0,20.5097,20.5562,20.5019,20.5484,578800.0
2011-07-18 15:00:00,26.51,26.61,26.51,26.56,1279300.0,20.5484,20.6259,20.5484,20.5872,1279300.0
2011-07-18 15:05:00,26.56,26.58,26.55,26.55,457100.0,20.5872,20.6027,20.5794,20.5794,457100.0
2011-07-18 15:10:00,26.55,26.56,26.53,26.55,463400.0,20.5794,20.5872,20.5639,20.5794,463400.0
2011-07-18 15:15:00,26.55,26.59,26.55,26.58,607400.0,20.5794,20.6104,20.5794,20.6027,607400.0
2011-07-18 15:20:00,26.57,26.58,26.52,26.55,428400.0,20.5949,20.6027,20.5562,20.5794,428400.0
2011-07-18 15:25:00,26.55,26.57,26.53,26.55,329400.0,20.5794,20.5949,20.5639,20.5794,329400.0
2011-07-18 15:30:00,26.55,26.58,26.53,26.53,418900.0,20.5794,20.6027,20.5639,20.5639,418900.0
2011-07-18 15:35:00,26.53,26.62,26.52,26.61,876500.0,20.5639,20.6337,20.5562,20.6259,876500.0
2011-07-18 15:40:00,26.61,26.63,26.58,26.58,718700.0,20.6259,20.6414,20.6027,20.6027,718700.0
2011-07-18 15:45:00,26.58,26.63,26.58,26.59,1042400.0,20.6027,20.6414,20.6027,20.6104,1042400.0
2011-07-18 15:50:00,26.6,26.62,26.58,26.62,802300.0,20.6182,20.6337,20.6027,20.6337,802300.0
2011-07-18 15:55:00,26.62,26.62,26.57,26.59,1871900.0,20.6337,20.6337,20.5949,20.6104,1871900.0
2011-07-19 09:30:00,26.81,26.99,26.78,26.97,2291300.0,20.781,20.9205,20.7577,20.905,2291300.0
2011-07-19 09:35:00,26.97,27.0,26.93,26.95,1518900.0,20.905,20.9282,20.874,20.8895,1518900.0
2011-07-19 09:40:00,26.95,27.05,26.94,27.05,1679900.0,20.8895,20.967,20.8817,20.967,1679900.0
2011-07-19 09:45:00,27.04,27.09,26.95,27.06,1232100.0,20.9592,20.998,20.8895,20.9747,1232100.0
2011-07-19 09:50:00,27.05,27.07,27.03,27.06,837300.0,20.967,20.9825,20.9515,20.9747,837300.0
2011-07-19 09:55:00,27.06,27.06,26.96,26.99,1044500.0,20.9747,20.9747,20.8972,20.9205,1044500.0
2011-07-19 10:00:00,26.99,27.05,26.96,27.04,609900.0,20.9205,20.967,20.8972,20.9592,609900.0
2011-07-19 10:05:00,27.05,27.06,27.01,27.05,651300.0,20.967,20.9747,20.936,20.967,651300.0
2011-07-19 10:10:00,27.05,27.06,27.01,27.03,659800.0,20.967,20.9747,20.936,20.9515,659800.0
2011-07-19 10:15:00,27.03,27.09,27.03,27.06,920400.0,20.9515,20.998,20.9515,20.9747,920400.0
2011-07-19 10:20:00,27.07,27.12,27.06,27.1,688300.0,20.9825,21.0213,20.9747,21.0058,688300.0
2011-07-19 10:25:00,27.11,27.14,27.1,27.14,969600.0,21.0135,21.0368,21.0058,21.0368,969600.0
2011-07-19 10:30:00,27.14,27.19,27.02,27.18,1863400.0,21.0368,21.0755,20.9437,21.0678,1863400.0
2011-07-19 10:35:00,27.18,27.2,27.13,27.13,1409800.0,21.0678,21.0833,21.029,21.029,1409800.0
2011-07-19 10:40:00,27.13,27.16,27.12,27.14,542900.0,21.029,21.0523,21.0213,21.0368,542900.0
2011-07-19 10:45:00,27.13,27.21,27.12,27.18,1575100.0,21.029,21.091,21.0213,21.0678,1575100.0
2011-07-19 10:50:00,27.18,27.22,27.18,27.18,846400.0,21.0678,21.0988,21.0678,21.0678,846400.0
2011-07-19 10:55:00,27.19,27.2,27.14,27.17,445400.0,21.0755,21.0833,21.0368,21.06,445400.0
2011-07-19 11:00:00,27.17,27.22,27.15,27.21,957400.0,21.06,21.0988,21.0445,21.091,957400.0
2011-07-19 11:05:00,27.22,27.24,27.21,27.24,1114500.0,21.0988,21.1143,21.091,21.1143,1114500.0
2011-07-19 11:10:00,27.23,27.25,27.2,27.23,429200.0,21.1065,21.122,21.0833,21.1065,429200.0
2011-07-19 11:15:00,27.22,27.23,27.19,27.2,757400.0,21.0988,21.1065,21.0755,21.0833,757400.0
2011-07-19 11:20:00,27.21,27.22,27.17,27.17,475800.0,21.091,21.0988,21.06,21.06,475800.0
2011-07-19 11:25:00,27.17,27.22,27.17,27.21,668500.0,21.06,21.0988,21.06,21.091,668500.0
2011-07-19 11:30:00,27.2,27.25,27.19,27.24,784100.0,21.0833,21.122,21.0755,21.1143,784100.0
2011-07-19 11:35:00,27.23,27.25,27.2,27.21,981300.0,21.1065,21.122,21.0833,21.091,981300.0
2011-07-19 11:40:00,27.21,27.25,27.21,27.25,501600.0,21.091,21.122,21.091,21.122,501600.0
2011-07-19 11:45:00,27.25,27.25,27.18,27.18,340500.0,21.122,21.122,21.0678,21.0678,340500.0
2011-07-19 11:50:00,27.19,27.22,27.18,27.2,505900.0,21.0755,21.0988,21.0678,21.0833,505900.0
2011-07-19 11:55:00,27.2,27.24,27.2,27.22,636200.0,21.0833,21.1143,21.0833,21.0988,636200.0
2011-07-19 12:00:00,27.23,27.23,27.18,27.23,691600.0,21.1065,21.1065,21.0678,21.1065,691600.0
2011-07-19 12:05:00,27.22,27.24,27.21,27.22,611000.0,21.0988,21.1143,21.091,21.0988,611000.0
2011-07-19 12:10:00,27.22,27.23,27.22,27.23,269400.0,21.0988,21.1065,21.0988,21.1065,269400.0
2011-07-19 12:15:00,27.23,27.25,27.22,27.25,775800.0,21.1065,21.122,21.0988,21.122,775800.0
2011-07-19 12:20:00,27.24,27.25,27.22,27.25,236100.0,21.1143,21.122,21.0988,21.122,236100.0
2011-07-19 12:25:00,27.24,27.27,27.24,27.26,944500.0,21.1143,21.1375,21.1143,21.1298,944500.0
2011-07-19 12:30:00,27.26,27.35,27.26,27.35,1143700.0,21.1298,21.1995,21.1298,21.1995,1143700.0
2011-07-19 12:35:00,27.35,27.36,27.31,27.34,780500.0,21.1995,21.2073,21.1685,21.1918,780500.0
2011-07-19 12:40:00,27.35,27.37,27.32,27.35,948200.0,21.1995,21.215,21.1763,21.1995,948200.0
2011-07-19 12:45:00,27.36,27.39,27.35,27.38,675700.0,21.2073,21.2305,21.1995,21.2228,675700.0
2011-07-19 12:50:00,27.39,27.43,27.37,27.38,994600.0,21.2305,21.2615,21.215,21.2228,994600.0
2011-07-19 12:55:00,27.38,27.38,27.34,27.35,733200.0,21.2228,21.2228,21.1918,21.1995,733200.0
2011-07-19 13:00:00,27.36,27.37,27.33,27.33,389700.0,21.2073,21.215,21.184,21.184,389700.0
2011-07-19 13:05:00,27.33,27.35,27.32,27.35,482800.0,21.184,21.1995,21.1763,21.1995,482800.0
2011-07-19 13:10:00,27.35,27.37,27.32,27.35,821700.0,21.1995,21.215,21.1763,21.1995,821700.0
2011-07-19 13:15:00,27.35,27.4,27.35,27.4,605000.0,21.1995,21.2383,21.1995,21.2383,605000.0
2011-07-19 13:20:00,27.4,27.4,27.33,27.35,480200.0,21.2383,21.2383,21.184,21.1995,480200.0
2011-07-19 13:25:00,27.35,27.43,27.35,27.43,747200.0,21.1995,21.2615,21.1995,21.2615,747200.0
2011-07-19 13:30:00,27.43,27.49,27.43,27.48,1953600.0,21.2615,21.308,21.2615,21.3003,1953600.0
2011-07-19 13:35:00,27.48,27.48,27.4,27.46,1405600.0,21.3003,21.3003,21.2383,21.2848,1405600.0
2011-07-19 13:40:00,27.46,27.54,27.44,27.54,1596100.0,21.2848,21.3468,21.2693,21.3468,1596100.0
2011-07-19 13:45:00,27.54,27.55,27.51,27.55,1446700.0,21.3468,21.3546,21.3235,21.3546,1446700.0
2011-07-19 13:50:00,27.55,27.58,27.54,27.56,1035200.0,21.3546,21.3778,21.3468,21.3623,1035200.0
2011-07-19 13:55:00,27.57,27.57,27.53,27.54,552000.0,21.3701,21.3701,21.3391,21.3468,552000.0
2011-07-19 14:00:00,27.53,27.54,27.5,27.5,855200.0,21.3391,21.3468,21.3158,21.3158,855200.0
2011-07-19 14:05:00,27.51,27.55,27.5,27.53,898000.0,21.3235,21.3546,21.3158,21.3391,898000.0
2011-07-19 14:10:00,27.52,27.53,27.45,27.46,2991600.0,21.3313,21.3391,21.277,21.2848,2991600.0
2011-07-19 14:15:00,27.46,27.49,27.4,27.43,1630700.0,21.2848,21.308,21.2383,21.2615,1630700.0
2011-07-19 14:20:00,27.43,27.43,27.38,27.41,666000.0,21.2615,21.2615,21.2228,21.246,666000.0
2011-07-19 14:25:00,27.41,27.49,27.4,27.48,893600.0,21.246,21.308,21.2383,21.3003,893600.0
2011-07-19 14:30:00,27.49,27.53,27.49,27.51,1291000.0,21.308,21.3391,21.308,21.3235,1291000.0
2011-07-19 14:35:00,27.5,27.53,27.49,27.52,736000.0,21.3158,21.3391,21.308,21.3313,736000.0
2011-07-19 14:40:00,27.52,27.53,27.48,27.5,778600.0,21.3313,21.3391,21.3003,21.3158,778600.0
2011-07-19 14:45:00,27.49,27.52,27.48,27.51,454800.0,21.308,21.3313,21.3003,21.3235,454800.0
2011-07-19 14:50:00,27.51,27.52,27.48,27.49,571600.0,21.3235,21.3313,21.3003,21.308,571600.0
2011-07-19 14:55:00,27.49,27.49,27.45,27.49,402400.0,21.308,21.308,21.277,21.308,402400.0
2011-07-19 15:00:00,27.48,27.51,27.48,27.51,515500.0,21.3003,21.3235,21.3003,21.3235,515500.0
2011-07-19 15:05:00,27.51,27.54,27.5,27.53,851600.0,21.3235,21.3468,21.3158,21.3391,851600.0
2011-07-19 15:10:00,27.53,27.59,27.51,27.59,1247100.0,21.3391,21.3856,21.3235,21.3856,1247100.0
2011-07-19 15:15:00,27.59,27.61,27.56,27.59,1640200.0,21.3856,21.4011,21.3623,21.3856,1640200.0
2011-07-19 15:20:00,27.58,27.63,27.58,27.63,925000.0,21.3778,21.4166,21.3778,21.4166,925000.0
2011-07-19 15:25:00,27.62,27.64,27.57,27.59,1255300.0,21.4088,21.4243,21.3701,21.3856,1255300.0
2011-07-19 15:30:00,27.59,27.6,27.55,27.55,1546700.0,21.3856,21.3933,21.3546,21.3546,1546700.0
2011-07-19 15:35:00,27.56,27.57,27.54,27.57,845900.0,21.3623,21.3701,21.3468,21.3701,845900.0
2011-07-19 15:40:00,27.56,27.61,27.56,27.59,1078500.0,21.3623,21.4011,21.3623,21.3856,1078500.0
2011-07-19 15:45:00,27.6,27.6,27.51,27.52,2038000.0,21.3933,21.3933,21.3235,21.3313,2038000.0
2011-07-19 15:50:00,27.53,27.55,27.48,27.48,1874700.0,21.3391,21.3546,21.3003,21.3003,1874700.0
2011-07-19 15:55:00,27.49,27.55,27.47,27.54,4760500.0,21.308,21.3546,21.2925,21.3468,4760500.0
2011-07-20 09:30:00,27.27,27.35,27.15,27.17,2566200.0,21.1375,21.1995,21.0445,21.06,2566200.0
2011-07-20 09:35:00,27.16,27.21,27.15,27.17,1057600.0,21.0523,21.091,21.0445,21.06,1057600.0
2011-07-20 09:40:00,27.17,27.19,27.11,27.17,1131800.0,21.06,21.0755,21.0135,21.06,1131800.0
2011-07-20 09:45:00,27.16,27.17,27.12,27.13,656000.0,21.0523,21.06,21.0213,21.029,656000.0
2011-07-20 09:50:00,27.13,27.21,27.12,27.2,933600.0,21.029,21.091,21.0213,21.0833,933600.0
2011-07-20 09:55:00,27.2,27.26,27.2,27.25,595700.0,21.0833,21.1298,21.0833,21.122,595700.0
2011-07-20 10:00:00,27.25,27.26,27.18,27.18,993600.0,21.122,21.1298,21.0678,21.0678,993600.0
2011-07-20 10:05:00,27.19,27.19,27.14,27.18,662500.0,21.0755,21.0755,21.0368,21.0678,662500.0
2011-07-20 10:10:00,27.18,27.19,27.1,27.1,932900.0,21.0678,21.0755,21.0058,21.0058,932900.0
2011-07-20 10:15:00,27.11,27.13,27.05,27.11,914700.0,21.0135,21.029,20.967,21.0135,914700.0
2011-07-20 10:20:00,27.11,27.15,27.1,27.13,714500.0,21.0135,21.0445,21.0058,21.029,714500.0
2011-07-20 10:25:00,27.13,27.15,27.12,27.14,368300.0,21.029,21.0445,21.0213,21.0368,368300.0
2011-07-20 10:30:00,27.14,27.19,27.12,27.17,629200.0,21.0368,21.0755,21.0213,21.06,629200.0
2011-07-20 10:35:00,27.17,27.18,27.15,27.16,322700.0,21.06,21.0678,21.0445,21.0523,322700.0
2011-07-20 10:40:00,27.16,27.17,27.15,27.15,230000.0,21.0523,21.06,21.0445,21.0445,230000.0
2011-07-20 10:45:00,27.16,27.22,27.12,27.19,1348900.0,21.0523,21.0988,21.0213,21.0755,1348900.0
2011-07-20 10:50:00,27.19,27.19,27.15,27.16,255300.0,21.0755,21.0755,21.0445,21.0523,255300.0
2011-07-20 10:55:00,27.16,27.19,27.14,27.18,426300.0,21.0523,21.0755,21.0368,21.0678,426300.0
2011-07-20 11:00:00,27.19,27.23,27.18,27.21,917600.0,21.0755,21.1065,21.0678,21.091,917600.0
2011-07-20 11:05:00,27.22,27.24,27.21,27.22,760100.0,21.0988,21.1143,21.091,21.0988,760100.0
2011-07-20 11:10:00,27.23,27.23,27.16,27.2,705300.0,21.1065,21.1065,21.0523,21.0833,705300.0
2011-07-20 11:15:00,27.2,27.2,27.15,27.18,430100.0,21.0833,21.0833,21.0445,21.0678,430100.0
2011-07-20 11:20:00,27.18,27.2,27.17,27.18,625500.0,21.0678,21.0833,21.06,21.0678,625500.0
2011-07-20 11:25:00,27.18,27.18,27.12,27.12,597900.0,21.0678,21.0678,21.0213,21.0213,597900.0
2011-07-20 11:30:00,27.13,27.14,27.12,27.14,381600.0,21.029,21.0368,21.0213,21.0368,381600.0
2011-07-20 11:35:00,27.13,27.15,27.11,27.12,362700.0,21.029,21.0445,21.0135,21.0213,362700.0
2011-07-20 11:40:00,27.11,27.13,27.1,27.12,599800.0,21.0135,21.029,21.0058,21.0213,599800.0
2011-07-20 11:45:00,27.12,27.12,27.03,27.06,450100.0,21.0213,21.0213,20.9515,20.9747,450100.0
2011-07-20 11:50:00,27.05,27.07,27.02,27.04,396400.0,20.967,20.9825,20.9437,20.9592,396400.0
2011-07-20 11:55:00,27.05,27.07,27.02,27.03,434700.0,20.967,20.9825,20.9437,20.9515,434700.0
2011-07-20 12:00:00,27.03,27.05,27.02,27.02,198600.0,20.9515,20.967,20.9437,20.9437,198600.0
2011-07-20 12:05:00,27.03,27.06,27.0,27.06,566600.0,20.9515,20.9747,20.9282,20.9747,566600.0
2011-07-20 12:10:00,27.05,27.08,27.04,27.07,413500.0,20.967,20.9902,20.9592,20.9825,413500.0
2011-07-20 12:15:00,27.07,27.08,27.04,27.04,186200.0,20.9825,20.9902,20.9592,20.9592,186200.0
2011-07-20 12:20:00,27.04,27.08,27.01,27.08,537400.0,20.9592,20.9902,20.936,20.9902,537400.0
2011-07-20 12:25:00,27.08,27.09,27.06,27.07,454800.0,20.9902,20.998,20.9747,20.9825,454800.0
2011-07-20 12:30:00,27.07,27.09,27.05,27.08,354000.0,20.9825,20.998,20.967,20.9902,354000.0
2011-07-20 12:35:00,27.08,27.09,27.06,27.07,294700.0,20.9902,20.998,20.9747,20.9825,294700.0
2011-07-20 12:40:00,27.07,27.09,27.05,27.06,357800.0,20.9825,20.998,20.967,20.9747,357800.0
2011-07-20 12:45:00,27.07,27.09,27.05,27.09,328000.0,20.9825,20.998,20.967,20.998,328000.0
2011-07-20 12:50:00,27.09,27.13,27.08,27.12,217500.0,20.998,21.029,20.9902,21.0213,217500.0
2011-07-20 12:55:00,27.13,27.13,27.08,27.08,263100.0,21.029,21.029,20.9902,20.9902,263100.0
2011-07-20 13:00:00,27.08,27.1,27.06,27.1,527600.0,20.9902,21.0058,20.9747,21.0058,527600.0
2011-07-20 13:05:00,27.1,27.12,27.09,27.11,285800.0,21.0058,21.0213,20.998,21.0135,285800.0
2011-07-20 13:10:00,27.11,27.11,27.1,27.11,148300.0,21.0135,21.0135,21.0058,21.0135,148300.0
2011-07-20 13:15:00,27.1,27.12,27.1,27.11,166800.0,21.0058,21.0213,21.0058,21.0135,166800.0
2011-07-20 13:20:00,27.1,27.11,27.1,27.1,154100.0,21.0058,21.0135,21.0058,21.0058,154100.0
2011-07-20 13:25:00,27.11,27.13,27.1,27.12,197400.0,21.0135,21.029,21.0058,21.0213,197400.0
2011-07-20 13:30:00,27.12,27.13,27.11,27.12,274700.0,21.0213,21.029,21.0135,21.0213,274700.0
2011-07-20 13:35:00,27.12,27.18,27.11,27.14,673200.0,21.0213,21.0678,21.0135,21.0368,673200.0
2011-07-20 13:40:00,27.14,27.18,27.13,27.17,553500.0,21.0368,21.0678,21.029,21.06,553500.0
2011-07-20 13:45:00,27.16,27.17,27.14,27.15,364300.0,21.0523,21.06,21.0368,21.0445,364300.0
2011-07-20 13:50:00,27.15,27.16,27.14,27.14,164900.0,21.0445,21.0523,21.0368,21.0368,164900.0
2011-07-20 13:55:00,27.14,27.15,27.12,27.12,170700.0,21.0368,21.0445,21.0213,21.0213,170700.0
2011-07-20 14:00:00,27.13,27.16,27.12,27.15,281200.0,21.029,21.0523,21.0213,21.0445,281200.0
2011-07-20 14:05:00,27.16,27.16,27.12,27.16,290500.0,21.0523,21.0523,21.0213,21.0523,290500.0
2011-07-20 14:10:00,27.15,27.17,27.13,27.15,861500.0,21.0445,21.06,21.029,21.0445,861500.0
2011-07-20 14:15:00,27.15,27.17,27.14,27.16,262200.0,21.0445,21.06,21.0368,21.0523,262200.0
2011-07-20 14:20:00,27.16,27.16,27.14,27.14,139200.0,21.0523,21.0523,21.0368,21.0368,139200.0
2011-07-20 14:25:00,27.14,27.15,27.12,27.12,176600.0,21.0368,21.0445,21.0213,21.0213,176600.0
2011-07-20 14:30:00,27.12,27.13,27.1,27.12,360500.0,21.0213,21.029,21.0058,21.0213,360500.0
2011-07-20 14:35:00,27.12,27.13,27.1,27.11,339100.0,21.0213,21.029,21.0058,21.0135,339100.0
2011-07-20 14:40:00,27.11,27.13,27.09,27.1,365200.0,21.0135,21.029,20.998,21.0058,365200.0
2011-07-20 14:45:00,27.09,27.1,27.02,27.03,1077600.0,20.998,21.0058,20.9437,20.9515,1077600.0
2011-07-20 14:50:00,27.03,27.07,27.02,27.05,407200.0,20.9515,20.9825,20.9437,20.967,407200.0
2011-07-20 14:55:00,27.04,27.06,27.02,27.05,372200.0,20.9592,20.9747,20.9437,20.967,372200.0
2011-07-20 15:00:00,27.05,27.05,27.02,27.03,285300.0,20.967,20.967,20.9437,20.9515,285300.0
2011-07-20 15:05:00,27.03,27.07,27.02,27.06,449500.0,20.9515,20.9825,20.9437,20.9747,449500.0
2011-07-20 15:10:00,27.07,27.08,27.04,27.08,597400.0,20.9825,20.9902,20.9592,20.9902,597400.0
2011-07-20 15:15:00,27.07,27.08,27.05,27.05,317500.0,20.9825,20.9902,20.967,20.967,317500.0
2011-07-20 15:20:00,27.05,27.06,26.98,26.98,712500.0,20.967,20.9747,20.9127,20.9127,712500.0
2011-07-20 15:25:00,26.98,27.02,26.98,26.99,776300.0,20.9127,20.9437,20.9127,20.9205,776300.0
2011-07-20 15:30:00,26.98,27.03,26.98,27.01,333200.0,20.9127,20.9515,20.9127,20.936,333200.0
2011-07-20 15:35:00,27.02,27.05,27.01,27.03,375700.0,20.9437,20.967,20.936,20.9515,375700.0
2011-07-20 15:40:00,27.04,27.05,27.01,27.01,674200.0,20.9592,20.967,20.936,20.936,674200.0
2011-07-20 15:45:00,27.01,27.07,27.0,27.05,2081400.0,20.936,20.9825,20.9282,20.967,2081400.0
2011-07-20 15:50:00,27.05,27.09,27.05,27.09,1007400.0,20.967,20.998,20.967,20.998,1007400.0
2011-07-20 15:55:00,27.09,27.09,27.04,27.05,2610000.0,20.998,20.998,20.9592,20.967,2610000.0
2011-07-21 09:30:00,27.03,27.08,26.76,26.79,2646200.0,20.9515,20.9902,20.7422,20.7655,2646200.0
2011-07-21 09:35:00,26.79,26.79,26.65,26.68,2162900.0,20.7655,20.7655,20.6569,20.6802,2162900.0
2011-07-21 09:40:00,26.67,26.87,26.66,26.86,1338700.0,20.6724,20.8275,20.6647,20.8197,1338700.0
2011-07-21 09:45:00,26.86,27.08,26.82,27.06,1518900.0,20.8197,20.9902,20.7887,20.9747,1518900.0
2011-07-21 09:50:00,27.06,27.13,27.0,27.01,1598700.0,20.9747,21.029,20.9282,20.936,1598700.0
2011-07-21 09:55:00,27.0,27.05,26.92,26.95,1299200.0,20.9282,20.967,20.8662,20.8895,1299200.0
2011-07-21 10:00:00,26.95,27.08,26.9,27.07,1477400.0,20.8895,20.9902,20.8507,20.9825,1477400.0
2011-07-21 10:05:00,27.07,27.21,27.07,27.19,1009300.0,20.9825,21.091,20.9825,21.0755,1009300.0
2011-07-21 10:10:00,27.18,27.25,27.18,27.19,844200.0,21.0678,21.122,21.0678,21.0755,844200.0
2011-07-21 10:15:00,27.19,27.23,27.17,27.19,620100.0,21.0755,21.1065,21.06,21.0755,620100.0
2011-07-21 10:20:00,27.2,27.25,27.17,27.25,919600.0,21.0833,21.122,21.06,21.122,919600.0
2011-07-21 10:25:00,27.24,27.29,27.21,27.29,1047200.0,21.1143,21.153,21.091,21.153,1047200.0
2011-07-21 10:30:00,27.29,27.31,27.24,27.24,1235800.0,21.153,21.1685,21.1143,21.1143,1235800.0
2011-07-21 10:35:00,27.25,27.25,27.21,27.23,946100.0,21.122,21.122,21.091,21.1065,946100.0
2011-07-21 10:40:00,27.23,27.25,27.21,27.24,592700.0,21.1065,21.122,21.091,21.1143,592700.0
2011-07-21 10:45:00,27.25,27.27,27.22,27.25,631000.0,21.122,21.1375,21.0988,21.122,631000.0
2011-07-21 10:50:00,27.26,27.29,27.25,27.27,449600.0,21.1298,21.153,21.122,21.1375,449600.0
2011-07-21 10:55:00,27.28,27.28,27.23,27.24,517600.0,21.1453,21.1453,21.1065,21.1143,517600.0
2011-07-21 11:00:00,27.24,27.24,27.22,27.24,413200.0,21.1143,21.1143,21.0988,21.1143,413200.0
2011-07-21 11:05:00,27.23,27.24,27.18,27.18,659300.0,21.1065,21.1143,21.0678,21.0678,659300.0
2011-07-21 11:10:00,27.18,27.19,27.15,27.17,752500.0,21.0678,21.0755,21.0445,21.06,752500.0
2011-07-21 11:15:00,27.17,27.18,27.13,27.15,666500.0,21.06,21.0678,21.029,21.0445,666500.0
2011-07-21 11:20:00,27.15,27.15,27.08,27.12,932200.0,21.0445,21.0445,20.9902,21.0213,932200.0
2011-07-21 11:25:00,27.11,27.11,27.02,27.04,1289100.0,21.0135,21.0135,20.9437,20.9592,1289100.0
2011-07-21 11:30:00,27.04,27.06,26.99,26.99,1079100.0,20.9592,20.9747,20.9205,20.9205,1079100.0
2011-07-21 11:35:00,27.0,27.02,26.98,26.99,795900.0,20.9282,20.9437,20.9127,20.9205,795900.0
2011-07-21 11:40:00,26.99,27.0,26.95,26.96,739500.0,20.9205,20.9282,20.8895,20.8972,739500.0
2011-07-21 11:45:00,26.95,26.99,26.94,26.95,582400.0,20.8895,20.9205,20.8817,20.8895,582400.0
2011-07-21 11:50:00,26.96,26.98,26.95,26.96,394000.0,20.8972,20.9127,20.8895,20.8972,394000.0
2011-07-21 11:55:00,26.97,27.03,26.95,27.03,475000.0,20.905,20.9515,20.8895,20.9515,475000.0
2011-07-21 12:00:00,27.02,27.06,27.02,27.05,418600.0,20.9437,20.9747,20.9437,20.967,418600.0
2011-07-21 12:05:00,27.06,27.08,27.04,27.05,344300.0,20.9747,20.9902,20.9592,20.967,344300.0
2011-07-21 12:10:00,27.04,27.05,27.03,27.03,220600.0,20.9592,20.967,20.9515,20.9515,220600.0
2011-07-21 12:15:00,27.03,27.05,27.01,27.04,347100.0,20.9515,20.967,20.936,20.9592,347100.0
2011-07-21 12:20:00,27.04,27.06,27.02,27.05,382800.0,20.9592,20.9747,20.9437,20.967,382800.0
2011-07-21 12:25:00,27.05,27.08,27.05,27.08,172500.0,20.967,20.9902,20.967,20.9902,172500.0
2011-07-21 12:30:00,27.07,27.12,27.07,27.08,333200.0,20.9825,21.0213,20.9825,20.9902,333200.0
2011-07-21 12:35:00,27.08,27.13,27.07,27.11,427500.0,20.9902,21.029,20.9825,21.0135,427500.0
2011-07-21 12:40:00,27.12,27.22,27.12,27.22,1183400.0,21.0213,21.0988,21.0213,21.0988,1183400.0
2011-07-21 12:45:00,27.21,27.25,27.18,27.23,755200.0,21.091,21.122,21.0678,21.1065,755200.0
2011-07-21 12:50:00,27.23,27.23,27.09,27.13,1481100.0,21.1065,21.1065,20.998,21.029,1481100.0
2011-07-21 12:55:00,27.13,27.17,27.12,27.17,760400.0,21.029,21.06,21.0213,21.06,760400.0
2011-07-21 13:00:00,27.16,27.19,27.13,27.18,459500.0,21.0523,21.0755,21.029,21.0678,459500.0
2011-07-21 13:05:00,27.18,27.18,27.09,27.09,706000.0,21.0678,21.0678,20.998,20.998,706000.0
2011-07-21 13:10:00,27.09,27.11,27.07,27.1,709300.0,20.998,21.0135,20.9825,21.0058,709300.0
2011-07-21 13:15:00,27.1,27.15,27.1,27.13,350100.0,21.0058,21.0445,21.0058,21.029,350100.0
2011-07-21 13:20:00,27.14,27.17,27.11,27.13,316900.0,21.0368,21.06,21.0135,21.029,316900.0
2011-07-21 13:25:00,27.14,27.14,27.11,27.13,513700.0,21.0368,21.0368,21.0135,21.029,513700.0
2011-07-21 13:30:00,27.13,27.13,27.11,27.11,428600.0,21.029,21.029,21.0135,21.0135,428600.0
2011-07-21 13:35:00,27.12,27.12,27.09,27.11,581500.0,21.0213,21.0213,20.998,21.0135,581500.0
2011-07-21 13:40:00,27.11,27.12,27.08,27.09,606300.0,21.0135,21.0213,20.9902,20.998,606300.0
2011-07-21 13:45:00,27.09,27.09,27.07,27.08,322200.0,20.998,20.998,20.9825,20.9902,322200.0
2011-07-21 13:50:00,27.08,27.09,27.02,27.07,747400.0,20.9902,20.998,20.9437,20.9825,747400.0
2011-07-21 13:55:00,27.08,27.1,27.05,27.09,458000.0,20.9902,21.0058,20.967,20.998,458000.0
2011-07-21 14:00:00,27.09,27.12,27.09,27.12,630900.0,20.998,21.0213,20.998,21.0213,630900.0
2011-07-21 14:05:00,27.12,27.12,27.09,27.12,586800.0,21.0213,21.0213,20.998,21.0213,586800.0
2011-07-21 14:10:00,27.12,27.12,27.07,27.1,591800.0,21.0213,21.0213,20.9825,21.0058,591800.0
2011-07-21 14:15:00,27.09,27.1,27.04,27.06,730000.0,20.998,21.0058,20.9592,20.9747,730000.0
2011-07-21 14:20:00,27.06,27.09,27.04,27.06,453500.0,20.9747,20.998,20.9592,20.9747,453500.0
2011-07-21 14:25:00,27.06,27.11,27.04,27.08,572200.0,20.9747,21.0135,20.9592,20.9902,572200.0
2011-07-21 14:30:00,27.09,27.16,27.07,27.15,1100100.0,20.998,21.0523,20.9825,21.0445,1100100.0
2011-07-21 14:35:00,27.14,27.19,27.14,27.17,751500.0,21.0368,21.0755,21.0368,21.06,751500.0
2011-07-21 14:40:00,27.16,27.2,27.15,27.2,583100.0,21.0523,21.0833,21.0445,21.0833,583100.0
2011-07-21 14:45:00,27.2,27.2,27.17,27.2,732100.0,21.0833,21.0833,21.06,21.0833,732100.0
2011-07-21 14:50:00,27.2,27.21,27.18,27.19,600900.0,21.0833,21.091,21.0678,21.0755,600900.0
2011-07-21 14:55:00,27.18,27.21,27.17,27.17,712100.0,21.0678,21.091,21.06,21.06,712100.0
2011-07-21 15:00:00,27.17,27.22,27.16,27.18,1157100.0,21.06,21.0988,21.0523,21.0678,1157100.0
2011-07-21 15:05:00,27.18,27.21,27.14,27.18,1366300.0,21.0678,21.091,21.0368,21.0678,1366300.0
2011-07-21 15:10:00,27.18,27.19,27.13,27.14,709900.0,21.0678,21.0755,21.029,21.0368,709900.0
2011-07-21 15:15:00,27.13,27.21,27.13,27.19,956400.0,21.029,21.091,21.029,21.0755,956400.0
2011-07-21 15:20:00,27.19,27.19,27.13,27.16,749000.0,21.0755,21.0755,21.029,21.0523,749000.0
2011-07-21 15:25:00,27.16,27.18,27.14,27.14,475900.0,21.0523,21.0678,21.0368,21.0368,475900.0
2011-07-21 15:30:00,27.14,27.15,27.08,27.1,1214400.0,21.0368,21.0445,20.9902,21.0058,1214400.0
2011-07-21 15:35:00,27.1,27.1,27.06,27.08,950300.0,21.0058,21.0058,20.9747,20.9902,950300.0
2011-07-21 15:40:00,27.07,27.12,27.06,27.11,1144400.0,20.9825,21.0213,20.9747,21.0135,1144400.0
2011-07-21 15:45:00,27.12,27.16,27.1,27.12,1639200.0,21.0213,21.0523,21.0058,21.0213,1639200.0
2011-07-21 15:50:00,27.11,27.17,27.1,27.1,2826500.0,21.0135,21.06,21.0058,21.0058,2826500.0
2011-07-21 15:55:00,27.11,27.17,27.09,27.1,4270200.0,21.0135,21.06,20.998,21.0058,4270200.0
2011-07-22 09:30:00,26.86,26.88,26.68,26.76,5009500.0,20.8197,20.8352,20.6802,20.7422,5009500.0
2011-07-22 09:35:00,26.76,27.1,26.75,26.95,3824600.0,20.7422,21.0058,20.7345,20.8895,3824600.0
2011-07-22 09:40:00,26.95,27.25,26.93,27.25,3120600.0,20.8895,21.122,20.874,21.122,3120600.0
2011-07-22 09:45:00,27.25,27.29,27.18,27.29,2152100.0,21.122,21.153,21.0678,21.153,2152100.0
2011-07-22 09:50:00,27.29,27.33,27.17,27.24,1780200.0,21.153,21.184,21.06,21.1143,1780200.0
2011-07-22 09:55:00,27.27,27.27,27.12,27.13,1113700.0,21.1375,21.1375,21.0213,21.029,1113700.0
2011-07-22 10:00:00,27.13,27.13,27.01,27.08,1457800.0,21.029,21.029,20.936,20.9902,1457800.0
2011-07-22 10:05:00,27.09,27.14,27.03,27.03,1291800.0,20.998,21.0368,20.9515,20.9515,1291800.0
2011-07-22 10:10:00,27.04,27.08,27.02,27.06,784000.0,20.9592,20.9902,20.9437,20.9747,784000.0
2011-07-22 10:15:00,27.06,27.06,26.85,26.97,1917500.0,20.9747,20.9747,20.812,20.905,1917500.0
2011-07-22 10:20:00,26.98,26.99,26.91,26.99,902600.0,20.9127,20.9205,20.8585,20.9205,902600.0
2011-07-22 10:25:00,26.99,27.05,26.98,27.04,1065400.0,20.9205,20.967,20.9127,20.9592,1065400.0
2011-07-22 10:30:00,27.04,27.07,26.99,27.07,738700.0,20.9592,20.9825,20.9205,20.9825,738700.0
2011-07-22 10:35:00,27.07,27.11,27.05,27.06,775600.0,20.9825,21.0135,20.967,20.9747,775600.0
2011-07-22 10:40:00,27.07,27.11,27.05,27.11,945300.0,20.9825,21.0135,20.967,21.0135,945300.0
2011-07-22 10:45:00,27.11,27.12,27.08,27.08,1201600.0,21.0135,21.0213,20.9902,20.9902,1201600.0
2011-07-22 10:50:00,27.08,27.1,27.04,27.09,819500.0,20.9902,21.0058,20.9592,20.998,819500.0
2011-07-22 10:55:00,27.08,27.13,27.08,27.11,637900.0,20.9902,21.029,20.9902,21.0135,637900.0
2011-07-22 11:00:00,27.11,27.12,27.06,27.06,618100.0,21.0135,21.0213,20.9747,20.9747,618100.0
2011-07-22 11:05:00,27.06,27.07,27.05,27.06,230800.0,20.9747,20.9825,20.967,20.9747,230800.0
2011-07-22 11:10:00,27.07,27.1,27.06,27.07,486200.0,20.9825,21.0058,20.9747,20.9825,486200.0
2011-07-22 11:15:00,27.07,27.1,27.07,27.08,321600.0,20.9825,21.0058,20.9825,20.9902,321600.0
2011-07-22 11:20:00,27.08,27.08,27.04,27.07,454400.0,20.9902,20.9902,20.9592,20.9825,454400.0
2011-07-22 11:25:00,27.08,27.08,27.04,27.07,358700.0,20.9902,20.9902,20.9592,20.9825,358700.0
2011-07-22 11:30:00,27.07,27.08,27.05,27.07,267600.0,20.9825,20.9902,20.967,20.9825,267600.0
2011-07-22 11:35:00,27.06,27.1,27.05,27.1,375800.0,20.9747,21.0058,20.967,21.0058,375800.0
2011-07-22 11:40:00,27.1,27.12,27.06,27.1,983000.0,21.0058,21.0213,20.9747,21.0058,983000.0
2011-07-22 11:45:00,27.1,27.11,27.08,27.1,480900.0,21.0058,21.0135,20.9902,21.0058,480900.0
2011-07-22 11:50:00,27.1,27.11,27.08,27.1,302500.0,21.0058,21.0135,20.9902,21.0058,302500.0
2011-07-22 11:55:00,27.1,27.15,27.09,27.13,909700.0,21.0058,21.0445,20.998,21.029,909700.0
2011-07-22 12:00:00,27.13,27.13,27.09,27.1,234000.0,21.029,21.029,20.998,21.0058,234000.0
2011-07-22 12:05:00,27.11,27.16,27.1,27.14,453300.0,21.0135,21.0523,21.0058,21.0368,453300.0
2011-07-22 12:10:00,27.13,27.19,27.13,27.18,531900.0,21.029,21.0755,21.029,21.0678,531900.0
2011-07-22 12:15:00,27.18,27.19,27.15,27.15,364700.0,21.0678,21.0755,21.0445,21.0445,364700.0
2011-07-22 12:20:00,27.15,27.2,27.15,27.18,538700.0,21.0445,21.0833,21.0445,21.0678,538700.0
2011-07-22 12:25:00,27.18,27.24,27.17,27.22,574300.0,21.0678,21.1143,21.06,21.0988,574300.0
2011-07-22 12:30:00,27.22,27.24,27.2,27.24,261000.0,21.0988,21.1143,21.0833,21.1143,261000.0
2011-07-22 12:35:00,27.24,27.24,27.19,27.21,321200.0,21.1143,21.1143,21.0755,21.091,321200.0
2011-07-22 12:40:00,27.2,27.21,27.19,27.2,208800.0,21.0833,21.091,21.0755,21.0833,208800.0
2011-07-22 12:45:00,27.19,27.22,27.19,27.19,191900.0,21.0755,21.0988,21.0755,21.0755,191900.0
2011-07-22 12:50:00,27.19,27.23,27.16,27.16,1328400.0,21.0755,21.1065,21.0523,21.0523,1328400.0
2011-07-22 12:55:00,27.16,27.24,27.11,27.22,944800.0,21.0523,21.1143,21.0135,21.0988,944800.0
2011-07-22 13:00:00,27.23,27.28,27.22,27.23,1517400.0,21.1065,21.1453,21.0988,21.1065,1517400.0
2011-07-22 13:05:00,27.24,27.27,27.22,27.27,421900.0,21.1143,21.1375,21.0988,21.1375,421900.0
2011-07-22 13:10:00,27.26,27.27,27.23,27.25,304200.0,21.1298,21.1375,21.1065,21.122,304200.0
2011-07-22 13:15:00,27.25,27.3,27.24,27.3,661100.0,21.122,21.1608,21.1143,21.1608,661100.0
2011-07-22 13:20:00,27.3,27.3,27.25,27.27,379200.0,21.1608,21.1608,21.122,21.1375,379200.0
2011-07-22 13:25:00,27.28,27.3,27.25,27.3,428900.0,21.1453,21.1608,21.122,21.1608,428900.0
2011-07-22 13:30:00,27.29,27.31,27.28,27.3,417100.0,21.153,21.1685,21.1453,21.1608,417100.0
2011-07-22 13:35:00,27.31,27.33,27.3,27.32,618800.0,21.1685,21.184,21.1608,21.1763,618800.0
2011-07-22 13:40:00,27.32,27.33,27.3,27.32,602400.0,21.1763,21.184,21.1608,21.1763,602400.0
2011-07-22 13:45:00,27.32,27.32,27.29,27.3,443000.0,21.1763,21.1763,21.153,21.1608,443000.0
2011-07-22 13:50:00,27.29,27.32,27.29,27.31,434900.0,21.153,21.1763,21.153,21.1685,434900.0
2011-07-22 13:55:00,27.32,27.37,27.31,27.35,811500.0,21.1763,21.215,21.1685,21.1995,811500.0
2011-07-22 14:00:00,27.34,27.36,27.34,27.36,424100.0,21.1918,21.2073,21.1918,21.2073,424100.0
2011-07-22 14:05:00,27.35,27.38,27.33,27.37,815000.0,21.1995,21.2228,21.184,21.215,815000.0
2011-07-22 14:10:00,27.37,27.41,27.36,27.41,976900.0,21.215,21.246,21.2073,21.246,976900.0
2011-07-22 14:15:00,27.4,27.42,27.4,27.42,388800.0,21.2383,21.2538,21.2383,21.2538,388800.0
2011-07-22 14:20:00,27.42,27.44,27.4,27.44,998200.0,21.2538,21.2693,21.2383,21.2693,998200.0
2011-07-22 14:25:00,27.44,27.48,27.43,27.47,902600.0,21.2693,21.3003,21.2615,21.2925,902600.0
2011-07-22 14:30:00,27.46,27.48,27.45,27.46,559400.0,21.2848,21.3003,21.277,21.2848,559400.0
2011-07-22 14:35:00,27.46,27.48,27.45,27.48,650400.0,21.2848,21.3003,21.277,21.3003,650400.0
2011-07-22 14:40:00,27.48,27.49,27.46,27.49,568400.0,21.3003,21.308,21.2848,21.308,568400.0
2011-07-22 14:45:00,27.49,27.49,27.48,27.48,301800.0,21.308,21.308,21.3003,21.3003,301800.0
2011-07-22 14:50:00,27.49,27.49,27.43,27.43,811100.0,21.308,21.308,21.2615,21.2615,811100.0
2011-07-22 14:55:00,27.43,27.49,27.43,27.49,574500.0,21.2615,21.308,21.2615,21.308,574500.0
2011-07-22 15:00:00,27.49,27.51,27.48,27.5,1185000.0,21.308,21.3235,21.3003,21.3158,1185000.0
2011-07-22 15:05:00,27.49,27.52,27.49,27.51,613800.0,21.308,21.3313,21.308,21.3235,613800.0
2011-07-22 15:10:00,27.5,27.51,27.43,27.43,949700.0,21.3158,21.3235,21.2615,21.2615,949700.0
2011-07-22 15:15:00,27.43,27.45,27.42,27.45,357700.0,21.2615,21.277,21.2538,21.277,357700.0
2011-07-22 15:20:00,27.45,27.49,27.44,27.49,852300.0,21.277,21.308,21.2693,21.308,852300.0
2011-07-22 15:25:00,27.49,27.5,27.45,27.48,1147200.0,21.308,21.3158,21.277,21.3003,1147200.0
2011-07-22 15:30:00,27.47,27.5,27.44,27.46,2043100.0,21.2925,21.3158,21.2693,21.2848,2043100.0
2011-07-22 15:35:00,27.46,27.5,27.45,27.49,1764100.0,21.2848,21.3158,21.277,21.308,1764100.0
2011-07-22 15:40:00,27.49,27.5,27.44,27.46,1132500.0,21.308,21.3158,21.2693,21.2848,1132500.0
2011-07-22 15:45:00,27.46,27.5,27.45,27.5,1540500.0,21.2848,21.3158,21.277,21.3158,1540500.0
2011-07-22 15:50:00,27.5,27.55,27.49,27.53,2013100.0,21.3158,21.3546,21.308,21.3391,2013100.0
2011-07-22 15:55:00,27.54,27.54,27.49,27.53,2519800.0,21.3468,21.3468,21.308,21.3391,2519800.0
2011-07-25 09:30:00,27.26,27.39,27.19,27.39,2384000.0,21.1298,21.2305,21.0755,21.2305,2384000.0
2011-07-25 09:35:00,27.39,27.47,27.37,27.46,1041400.0,21.2305,21.2925,21.215,21.2848,1041400.0
2011-07-25 09:40:00,27.46,27.48,27.37,27.4,763800.0,21.2848,21.3003,21.215,21.2383,763800.0
2011-07-25 09:45:00,27.4,27.48,27.37,27.43,1047500.0,21.2383,21.3003,21.215,21.2615,1047500.0
2011-07-25 09:50:00,27.44,27.5,27.43,27.5,1355500.0,21.2693,21.3158,21.2615,21.3158,1355500.0
2011-07-25 09:55:00,27.5,27.54,27.48,27.52,831200.0,21.3158,21.3468,21.3003,21.3313,831200.0
2011-07-25 10:00:00,27.52,27.63,27.52,27.61,1878300.0,21.3313,21.4166,21.3313,21.4011,1878300.0
2011-07-25 10:05:00,27.61,27.66,27.59,27.65,1333000.0,21.4011,21.4398,21.3856,21.4321,1333000.0
2011-07-25 10:10:00,27.64,27.69,27.63,27.68,1000900.0,21.4243,21.4631,21.4166,21.4553,1000900.0
2011-07-25 10:15:00,27.68,27.73,27.67,27.72,1236200.0,21.4553,21.4941,21.4476,21.4863,1236200.0
2011-07-25 10:20:00,27.72,27.78,27.72,27.75,1891000.0,21.4863,21.5328,21.4863,21.5096,1891000.0
2011-07-25 10:25:00,27.76,27.83,27.75,27.79,2737300.0,21.5173,21.5716,21.5096,21.5406,2737300.0
2011-07-25 10:30:00,27.79,27.8,27.74,27.75,1049900.0,21.5406,21.5483,21.5018,21.5096,1049900.0
2011-07-25 10:35:00,27.75,27.76,27.72,27.74,982300.0,21.5096,21.5173,21.4863,21.5018,982300.0
2011-07-25 10:40:00,27.74,27.8,27.74,27.78,1013700.0,21.5018,21.5483,21.5018,21.5328,1013700.0
2011-07-25 10:45:00,27.77,27.82,27.77,27.8,1576800.0,21.5251,21.5638,21.5251,21.5483,1576800.0
2011-07-25 10:50:00,27.8,27.82,27.76,27.77,1029000.0,21.5483,21.5638,21.5173,21.5251,1029000.0
2011-07-25 10:55:00,27.77,27.79,27.74,27.79,2020400.0,21.5251,21.5406,21.5018,21.5406,2020400.0
2011-07-25 11:00:00,27.79,27.85,27.78,27.79,2614200.0,21.5406,21.5871,21.5328,21.5406,2614200.0
2011-07-25 11:05:00,27.8,27.8,27.71,27.72,657600.0,21.5483,21.5483,21.4786,21.4863,657600.0
2011-07-25 11:10:00,27.71,27.76,27.69,27.74,1586700.0,21.4786,21.5173,21.4631,21.5018,1586700.0
2011-07-25 11:15:00,27.74,27.83,27.72,27.79,3195100.0,21.5018,21.5716,21.4863,21.5406,3195100.0
2011-07-25 11:20:00,27.78,27.81,27.77,27.8,1141700.0,21.5328,21.5561,21.5251,21.5483,1141700.0
2011-07-25 11:25:00,27.81,27.91,27.79,27.89,3918300.0,21.5561,21.6336,21.5406,21.6181,3918300.0
2011-07-25 11:30:00,27.9,27.91,27.83,27.83,3744800.0,21.6258,21.6336,21.5716,21.5716,3744800.0
2011-07-25 11:35:00,27.83,27.89,27.81,27.86,1358600.0,21.5716,21.6181,21.5561,21.5948,1358600.0
2011-07-25 11:40:00,27.86,27.89,27.85,27.88,613600.0,21.5948,21.6181,21.5871,21.6103,613600.0
2011-07-25 11:45:00,27.88,27.9,27.83,27.87,1539900.0,21.6103,21.6258,21.5716,21.6026,1539900.0
2011-07-25 11:50:00,27.87,27.89,27.85,27.85,630700.0,21.6026,21.6181,21.5871,21.5871,630700.0
2011-07-25 11:55:00,27.85,27.88,27.85,27.86,750100.0,21.5871,21.6103,21.5871,21.5948,750100.0
2011-07-25 12:00:00,27.86,27.89,27.85,27.89,360300.0,21.5948,21.6181,21.5871,21.6181,360300.0
2011-07-25 12:05:00,27.88,27.91,27.87,27.88,902200.0,21.6103,21.6336,21.6026,21.6103,902200.0
2011-07-25 12:10:00,27.87,27.9,27.86,27.88,841900.0,21.6026,21.6258,21.5948,21.6103,841900.0
2011-07-25 12:15:00,27.89,27.9,27.84,27.85,541600.0,21.6181,21.6258,21.5793,21.5871,541600.0
2011-07-25 12:20:00,27.85,27.95,27.85,27.94,882700.0,21.5871,21.6646,21.5871,21.6569,882700.0
2011-07-25 12:25:00,27.95,27.95,27.93,27.95,904400.0,21.6646,21.6646,21.6491,21.6646,904400.0
2011-07-25 12:30:00,27.95,27.96,27.93,27.96,763300.0,21.6646,21.6724,21.6491,21.6724,763300.0
2011-07-25 12:35:00,27.96,27.97,27.93,27.96,690100.0,21.6724,21.6801,21.6491,21.6724,690100.0
2011-07-25 12:40:00,27.96,27.98,27.95,27.97,610700.0,21.6724,21.6879,21.6646,21.6801,610700.0
2011-07-25 12:45:00,27.96,28.03,27.96,28.03,5230700.0,21.6724,21.7266,21.6724,21.7266,5230700.0
2011-07-25 12:50:00,28.03,28.03,27.98,27.98,830900.0,21.7266,21.7266,21.6879,21.6879,830900.0
2011-07-25 12:55:00,27.98,28.01,27.98,27.99,637600.0,21.6879,21.7111,21.6879,21.6956,637600.0
2011-07-25 13:00:00,27.99,27.99,27.97,27.99,429000.0,21.6956,21.6956,21.6801,21.6956,429000.0
2011-07-25 13:05:00,27.99,28.03,27.98,28.03,783200.0,21.6956,21.7266,21.6879,21.7266,783200.0
2011-07-25 13:10:00,28.02,28.09,28.0,28.08,1365300.0,21.7189,21.7731,21.7034,21.7654,1365300.0
2011-07-25 13:15:00,28.08,28.08,27.98,28.0,649800.0,21.7654,21.7654,21.6879,21.7034,649800.0
2011-07-25 13:20:00,27.99,28.01,27.98,27.98,668700.0,21.6956,21.7111,21.6879,21.6879,668700.0
2011-07-25 13:25:00,27.98,28.0,27.97,28.0,459900.0,21.6879,21.7034,21.6801,21.7034,459900.0
2011-07-25 13:30:00,28.0,28.02,27.99,28.02,317000.0,21.7034,21.7189,21.6956,21.7189,317000.0
2011-07-25 13:35:00,28.02,28.02,27.97,27.97,577400.0,21.7189,21.7189,21.6801,21.6801,577400.0
2011-07-25 13:40:00,27.97,27.98,27.96,27.96,454800.0,21.6801,21.6879,21.6724,21.6724,454800.0
2011-07-25 13:45:00,27.96,27.99,27.96,27.98,489000.0,21.6724,21.6956,21.6724,21.6879,489000.0
2011-07-25 13:50:00,27.97,27.98,27.95,27.96,426600.0,21.6801,21.6879,21.6646,21.6724,426600.0
2011-07-25 13:55:00,27.95,27.96,27.92,27.93,441600.0,21.6646,21.6724,21.6413,21.6491,441600.0
2011-07-25 14:00:00,27.93,27.94,27.86,27.9,1183100.0,21.6491,21.6569,21.5948,21.6258,1183100.0
2011-07-25 14:05:00,27.9,27.93,27.89,27.93,669600.0,21.6258,21.6491,21.6181,21.6491,669600.0
2011-07-25 14:10:00,27.93,27.93,27.91,27.92,429300.0,21.6491,21.6491,21.6336,21.6413,429300.0
2011-07-25 14:15:00,27.92,27.92,27.9,27.91,621600.0,21.6413,21.6413,21.6258,21.6336,621600.0
2011-07-25 14:20:00,27.91,27.94,27.88,27.93,1951400.0,21.6336,21.6569,21.6103,21.6491,1951400.0
2011-07-25 14:25:00,27.94,27.97,27.93,27.94,855300.0,21.6569,21.6801,21.6491,21.6569,855300.0
2011-07-25 14:30:00,27.94,27.94,27.85,27.85,740700.0,21.6569,21.6569,21.5871,21.5871,740700.0
2011-07-25 14:35:00,27.86,27.9,27.83,27.85,647600.0,21.5948,21.6258,21.5716,21.5871,647600.0
2011-07-25 14:40:00,27.86,27.86,27.82,27.83,796700.0,21.5948,21.5948,21.5638,21.5716,796700.0
2011-07-25 14:45:00,27.83,27.86,27.82,27.85,852500.0,21.5716,21.5948,21.5638,21.5871,852500.0
2011-07-25 14:50:00,27.85,27.85,27.8,27.8,528100.0,21.5871,21.5871,21.5483,21.5483,528100.0
2011-07-25 14:55:00,27.81,27.82,27.78,27.8,769600.0,21.5561,21.5638,21.5328,21.5483,769600.0
2011-07-25 15:00:00,27.8,27.81,27.76,27.78,1913900.0,21.5483,21.5561,21.5173,21.5328,1913900.0
2011-07-25 15:05:00,27.78,27.78,27.72,27.74,919700.0,21.5328,21.5328,21.4863,21.5018,919700.0
2011-07-25 15:10:00,27.73,27.81,27.73,27.79,2440100.0,21.4941,21.5561,21.4941,21.5406,2440100.0
2011-07-25 15:15:00,27.8,27.85,27.77,27.79,1360700.0,21.5483,21.5871,21.5251,21.5406,1360700.0
2011-07-25 15:20:00,27.79,27.81,27.76,27.77,815800.0,21.5406,21.5561,21.5173,21.5251,815800.0
2011-07-25 15:25:00,27.77,27.81,27.75,27.8,799500.0,21.5251,21.5561,21.5096,21.5483,799500.0
2011-07-25 15:30:00,27.8,27.8,27.74,27.76,1565900.0,21.5483,21.5483,21.5018,21.5173,1565900.0
2011-07-25 15:35:00,27.77,27.86,27.75,27.84,1826200.0,21.5251,21.5948,21.5096,21.5793,1826200.0
2011-07-25 15:40:00,27.84,27.87,27.82,27.82,1136300.0,21.5793,21.6026,21.5638,21.5638,1136300.0
2011-07-25 15:45:00,27.82,27.84,27.79,27.8,1609400.0,21.5638,21.5793,21.5406,21.5483,1609400.0
2011-07-25 15:50:00,27.8,27.87,27.78,27.87,2815300.0,21.5483,21.6026,21.5328,21.6026,2815300.0
2011-07-25 15:55:00,27.87,27.92,27.83,27.91,5367100.0,21.6026,21.6413,21.5716,21.6336,5367100.0
2011-07-26 09:30:00,27.82,27.99,27.78,27.93,2061900.0,21.5638,21.6956,21.5328,21.6491,2061900.0
2011-07-26 09:35:00,27.93,27.95,27.84,27.84,1096800.0,21.6491,21.6646,21.5793,21.5793,1096800.0
2011-07-26 09:40:00,27.84,27.98,27.84,27.98,1047900.0,21.5793,21.6879,21.5793,21.6879,1047900.0
2011-07-26 09:45:00,27.98,27.98,27.92,27.92,760400.0,21.6879,21.6879,21.6413,21.6413,760400.0
2011-07-26 09:50:00,27.93,27.94,27.85,27.85,1209500.0,21.6491,21.6569,21.5871,21.5871,1209500.0
2011-07-26 09:55:00,27.86,27.93,27.82,27.91,871500.0,21.5948,21.6491,21.5638,21.6336,871500.0
2011-07-26 10:00:00,27.91,27.97,27.9,27.91,901500.0,21.6336,21.6801,21.6258,21.6336,901500.0
2011-07-26 10:05:00,27.9,27.93,27.85,27.9,847900.0,21.6258,21.6491,21.5871,21.6258,847900.0
2011-07-26 10:10:00,27.9,27.96,27.89,27.96,833400.0,21.6258,21.6724,21.6181,21.6724,833400.0
2011-07-26 10:15:00,27.96,27.99,27.95,27.98,793500.0,21.6724,21.6956,21.6646,21.6879,793500.0
2011-07-26 10:20:00,27.98,27.99,27.94,27.96,600100.0,21.6879,21.6956,21.6569,21.6724,600100.0
2011-07-26 10:25:00,27.97,27.97,27.91,27.92,655800.0,21.6801,21.6801,21.6336,21.6413,655800.0
2011-07-26 10:30:00,27.93,27.93,27.89,27.9,649600.0,21.6491,21.6491,21.6181,21.6258,649600.0
2011-07-26 10:35:00,27.91,27.92,27.89,27.91,636400.0,21.6336,21.6413,21.6181,21.6336,636400.0
2011-07-26 10:40:00,27.9,27.98,27.9,27.98,2515200.0,21.6258,21.6879,21.6258,21.6879,2515200.0
2011-07-26 10:45:00,27.97,27.99,27.96,27.97,645000.0,21.6801,21.6956,21.6724,21.6801,645000.0
2011-07-26 10:50:00,27.96,27.99,27.95,27.96,495500.0,21.6724,21.6956,21.6646,21.6724,495500.0
2011-07-26 10:55:00,27.96,27.99,27.94,27.99,1601400.0,21.6724,21.6956,21.6569,21.6956,1601400.0
2011-07-26 11:00:00,27.99,28.03,27.95,27.98,1820500.0,21.6956,21.7266,21.6646,21.6879,1820500.0
2011-07-26 11:05:00,27.98,28.01,27.97,28.0,472300.0,21.6879,21.7111,21.6801,21.7034,472300.0
2011-07-26 11:10:00,27.99,28.03,27.98,28.0,1105900.0,21.6956,21.7266,21.6879,21.7034,1105900.0
2011-07-26 11:15:00,28.01,28.03,27.99,28.02,692900.0,21.7111,21.7266,21.6956,21.7189,692900.0
2011-07-26 11:20:00,28.01,28.02,27.97,28.0,424900.0,21.7111,21.7189,21.6801,21.7034,424900.0
2011-07-26 11:25:00,28.0,28.05,27.99,28.03,1216200.0,21.7034,21.7421,21.6956,21.7266,1216200.0
2011-07-26 11:30:00,28.03,28.04,28.0,28.0,273500.0,21.7266,21.7344,21.7034,21.7034,273500.0
2011-07-26 11:35:00,28.0,28.01,27.98,27.99,308200.0,21.7034,21.7111,21.6879,21.6956,308200.0
2011-07-26 11:40:00,27.99,28.01,27.97,28.01,453800.0,21.6956,21.7111,21.6801,21.7111,453800.0
2011-07-26 11:45:00,28.0,28.03,28.0,28.0,328800.0,21.7034,21.7266,21.7034,21.7034,328800.0
2011-07-26 11:50:00,28.0,28.01,27.99,28.01,318500.0,21.7034,21.7111,21.6956,21.7111,318500.0
2011-07-26 11:55:00,28.01,28.02,28.0,28.01,304400.0,21.7111,21.7189,21.7034,21.7111,304400.0
2011-07-26 12:00:00,28.01,28.03,28.0,28.02,295000.0,21.7111,21.7266,21.7034,21.7189,295000.0
2011-07-26 12:05:00,28.02,28.04,28.01,28.02,518500.0,21.7189,21.7344,21.7111,21.7189,518500.0
2011-07-26 12:10:00,28.02,28.04,28.0,28.02,766300.0,21.7189,21.7344,21.7034,21.7189,766300.0
2011-07-26 12:15:00,28.02,28.05,28.01,28.05,740200.0,21.7189,21.7421,21.7111,21.7421,740200.0
2011-07-26 12:20:00,28.05,28.05,28.02,28.03,165100.0,21.7421,21.7421,21.7189,21.7266,165100.0
2011-07-26 12:25:00,28.02,28.02,28.0,28.0,195100.0,21.7189,21.7189,21.7034,21.7034,195100.0
2011-07-26 12:30:00,28.0,28.03,28.0,28.01,753900.0,21.7034,21.7266,21.7034,21.7111,753900.0
2011-07-26 12:35:00,28.01,28.07,28.01,28.05,1777500.0,21.7111,21.7576,21.7111,21.7421,1777500.0
2011-07-26 12:40:00,28.05,28.07,28.04,28.05,3539600.0,21.7421,21.7576,21.7344,21.7421,3539600.0
2011-07-26 12:45:00,28.05,28.07,28.05,28.05,1535400.0,21.7421,21.7576,21.7421,21.7421,1535400.0
2011-07-26 12:50:00,28.05,28.07,28.05,28.05,279900.0,21.7421,21.7576,21.7421,21.7421,279900.0
2011-07-26 12:55:00,28.05,28.08,28.05,28.08,484800.0,21.7421,21.7654,21.7421,21.7654,484800.0
2011-07-26 13:00:00,28.08,28.09,28.06,28.07,646200.0,21.7654,21.7731,21.7499,21.7576,646200.0
2011-07-26 13:05:00,28.06,28.07,28.04,28.05,273800.0,21.7499,21.7576,21.7344,21.7421,273800.0
2011-07-26 13:10:00,28.05,28.08,28.04,28.08,676600.0,21.7421,21.7654,21.7344,21.7654,676600.0
2011-07-26 13:15:00,28.07,28.08,28.06,28.06,227900.0,21.7576,21.7654,21.7499,21.7499,227900.0
2011-07-26 13:20:00,28.06,28.07,28.04,28.05,436000.0,21.7499,21.7576,21.7344,21.7421,436000.0
2011-07-26 13:25:00,28.05,28.08,28.05,28.07,251200.0,21.7421,21.7654,21.7421,21.7576,251200.0
2011-07-26 13:30:00,28.07,28.08,28.06,28.06,305500.0,21.7576,21.7654,21.7499,21.7499,305500.0
2011-07-26 13:35:00,28.06,28.07,28.05,28.06,295200.0,21.7499,21.7576,21.7421,21.7499,295200.0
2011-07-26 13:40:00,28.06,28.07,28.05,28.06,280900.0,21.7499,21.7576,21.7421,21.7499,280900.0
2011-07-26 13:45:00,28.07,28.08,28.04,28.06,1548700.0,21.7576,21.7654,21.7344,21.7499,1548700.0
2011-07-26 13:50:00,28.05,28.09,28.05,28.07,918600.0,21.7421,21.7731,21.7421,21.7576,918600.0
2011-07-26 13:55:00,28.07,28.09,28.06,28.08,584700.0,21.7576,21.7731,21.7499,21.7654,584700.0
2011-07-26 14:00:00,28.08,28.11,28.07,28.11,1356600.0,21.7654,21.7886,21.7576,21.7886,1356600.0
2011-07-26 14:05:00,28.1,28.13,28.08,28.09,1215400.0,21.7809,21.8041,21.7654,21.7731,1215400.0
2011-07-26 14:10:00,28.09,28.13,28.08,28.11,578700.0,21.7731,21.8041,21.7654,21.7886,578700.0
2011-07-26 14:15:00,28.11,28.14,28.11,28.14,777600.0,21.7886,21.8119,21.7886,21.8119,777600.0
2011-07-26 14:20:00,28.14,28.14,28.11,28.11,627900.0,21.8119,21.8119,21.7886,21.7886,627900.0
2011-07-26 14:25:00,28.11,28.11,28.07,28.09,696100.0,21.7886,21.7886,21.7576,21.7731,696100.0
2011-07-26 14:30:00,28.09,28.11,28.07,28.11,773500.0,21.7731,21.7886,21.7576,21.7886,773500.0
2011-07-26 14:35:00,28.11,28.11,28.06,28.09,541800.0,21.7886,21.7886,21.7499,21.7731,541800.0
2011-07-26 14:40:00,28.09,28.1,28.07,28.09,542900.0,21.7731,21.7809,21.7576,21.7731,542900.0
2011-07-26 14:45:00,28.08,28.1,28.08,28.09,451500.0,21.7654,21.7809,21.7654,21.7731,451500.0
2011-07-26 14:50:00,28.09,28.1,28.07,28.07,440400.0,21.7731,21.7809,21.7576,21.7576,440400.0
2011-07-26 14:55:00,28.07,28.08,28.02,28.03,585900.0,21.7576,21.7654,21.7189,21.7266,585900.0
2011-07-26 15:00:00,28.03,28.07,28.03,28.07,896900.0,21.7266,21.7576,21.7266,21.7576,896900.0
2011-07-26 15:05:00,28.07,28.07,28.03,28.06,1542700.0,21.7576,21.7576,21.7266,21.7499,1542700.0
2011-07-26 15:10:00,28.06,28.08,28.05,28.05,360700.0,21.7499,21.7654,21.7421,21.7421,360700.0
2011-07-26 15:15:00,28.05,28.09,28.04,28.07,927100.0,21.7421,21.7731,21.7344,21.7576,927100.0
2011-07-26 15:20:00,28.07,28.09,28.06,28.08,497900.0,21.7576,21.7731,21.7499,21.7654,497900.0
2011-07-26 15:25:00,28.07,28.1,28.06,28.1,571200.0,21.7576,21.7809,21.7499,21.7809,571200.0
2011-07-26 15:30:00,28.1,28.1,28.05,28.07,625000.0,21.7809,21.7809,21.7421,21.7576,625000.0
2011-07-26 15:35:00,28.07,28.07,28.04,28.06,1071400.0,21.7576,21.7576,21.7344,21.7499,1071400.0
2011-07-26 15:40:00,28.06,28.09,28.03,28.05,1182600.0,21.7499,21.7731,21.7266,21.7421,1182600.0
2011-07-26 15:45:00,28.05,28.08,28.04,28.05,2338400.0,21.7421,21.7654,21.7344,21.7421,2338400.0
2011-07-26 15:50:00,28.05,28.07,28.01,28.04,1640500.0,21.7421,21.7576,21.7111,21.7344,1640500.0
2011-07-26 15:55:00,28.05,28.09,28.03,28.07,2480500.0,21.7421,21.7731,21.7266,21.7576,2480500.0
2011-07-27 09:30:00,27.89,27.94,27.51,27.9,2163200.0,21.6181,21.6569,21.3235,21.6258,2163200.0
2011-07-27 09:35:00,27.9,27.99,27.89,27.93,1029100.0,21.6258,21.6956,21.6181,21.6491,1029100.0
2011-07-27 09:40:00,27.93,27.94,27.86,27.91,1095200.0,21.6491,21.6569,21.5948,21.6336,1095200.0
2011-07-27 09:45:00,27.91,27.92,27.87,27.91,1129800.0,21.6336,21.6413,21.6026,21.6336,1129800.0
2011-07-27 09:50:00,27.9,27.92,27.86,27.9,1002900.0,21.6258,21.6413,21.5948,21.6258,1002900.0
2011-07-27 09:55:00,27.9,27.93,27.89,27.9,956100.0,21.6258,21.6491,21.6181,21.6258,956100.0
2011-07-27 10:00:00,27.9,27.91,27.83,27.85,1216500.0,21.6258,21.6336,21.5716,21.5871,1216500.0
2011-07-27 10:05:00,27.86,27.87,27.8,27.8,1218300.0,21.5948,21.6026,21.5483,21.5483,1218300.0
2011-07-27 10:10:00,27.8,27.85,27.76,27.84,1027900.0,21.5483,21.5871,21.5173,21.5793,1027900.0
2011-07-27 10:15:00,27.84,27.88,27.83,27.84,772900.0,21.5793,21.6103,21.5716,21.5793,772900.0
2011-07-27 10:20:00,27.84,27.87,27.78,27.79,1493400.0,21.5793,21.6026,21.5328,21.5406,1493400.0
2011-07-27 10:25:00,27.8,27.81,27.71,27.75,1372300.0,21.5483,21.5561,21.4786,21.5096,1372300.0
2011-07-27 10:30:00,27.76,27.78,27.7,27.76,1496700.0,21.5173,21.5328,21.4708,21.5173,1496700.0
2011-07-27 10:35:00,27.75,27.76,27.66,27.66,1888600.0,21.5096,21.5173,21.4398,21.4398,1888600.0
2011-07-27 10:40:00,27.66,27.67,27.59,27.62,1465900.0,21.4398,21.4476,21.3856,21.4088,1465900.0
2011-07-27 10:45:00,27.63,27.63,27.57,27.62,1023800.0,21.4166,21.4166,21.3701,21.4088,1023800.0
2011-07-27 10:50:00,27.63,27.7,27.61,27.66,620800.0,21.4166,21.4708,21.4011,21.4398,620800.0
2011-07-27 10:55:00,27.65,27.67,27.61,27.64,539700.0,21.4321,21.4476,21.4011,21.4243,539700.0
2011-07-27 11:00:00,27.64,27.66,27.61,27.64,1108200.0,21.4243,21.4398,21.4011,21.4243,1108200.0
2011-07-27 11:05:00,27.64,27.67,27.63,27.64,574300.0,21.4243,21.4476,21.4166,21.4243,574300.0
2011-07-27 11:10:00,27.65,27.69,27.63,27.68,345000.0,21.4321,21.4631,21.4166,21.4553,345000.0
2011-07-27 11:15:00,27.69,27.74,27.68,27.72,769500.0,21.4631,21.5018,21.4553,21.4863,769500.0
2011-07-27 11:20:00,27.73,27.74,27.67,27.7,567900.0,21.4941,21.5018,21.4476,21.4708,567900.0
2011-07-27 11:25:00,27.71,27.8,27.7,27.79,664600.0,21.4786,21.5483,21.4708,21.5406,664600.0
2011-07-27 11:30:00,27.8,27.85,27.79,27.82,982900.0,21.5483,21.5871,21.5406,21.5638,982900.0
2011-07-27 11:35:00,27.81,27.82,27.73,27.75,709100.0,21.5561,21.5638,21.4941,21.5096,709100.0
2011-07-27 11:40:00,27.75,27.76,27.68,27.7,432000.0,21.5096,21.5173,21.4553,21.4708,432000.0
2011-07-27 11:45:00,27.7,27.74,27.69,27.74,279600.0,21.4708,21.5018,21.4631,21.5018,279600.0
2011-07-27 11:50:00,27.74,27.74,27.64,27.66,813000.0,21.5018,21.5018,21.4243,21.4398,813000.0
2011-07-27 11:55:00,27.67,27.7,27.64,27.66,556300.0,21.4476,21.4708,21.4243,21.4398,556300.0
2011-07-27 12:00:00,27.67,27.7,27.65,27.69,314800.0,21.4476,21.4708,21.4321,21.4631,314800.0
2011-07-27 12:05:00,27.68,27.69,27.62,27.63,547400.0,21.4553,21.4631,21.4088,21.4166,547400.0
2011-07-27 12:10:00,27.62,27.7,27.62,27.69,398400.0,21.4088,21.4708,21.4088,21.4631,398400.0
2011-07-27 12:15:00,27.7,27.7,27.64,27.64,211700.0,21.4708,21.4708,21.4243,21.4243,211700.0
2011-07-27 12:20:00,27.64,27.71,27.64,27.64,1845900.0,21.4243,21.4786,21.4243,21.4243,1845900.0
2011-07-27 12:25:00,27.64,27.66,27.62,27.65,283500.0,21.4243,21.4398,21.4088,21.4321,283500.0
2011-07-27 12:30:00,27.66,27.68,27.65,27.66,625100.0,21.4398,21.4553,21.4321,21.4398,625100.0
2011-07-27 12:35:00,27.65,27.68,27.64,27.67,269700.0,21.4321,21.4553,21.4243,21.4476,269700.0
2011-07-27 12:40:00,27.67,27.68,27.65,27.65,295100.0,21.4476,21.4553,21.4321,21.4321,295100.0
2011-07-27 12:45:00,27.66,27.68,27.64,27.64,251000.0,21.4398,21.4553,21.4243,21.4243,251000.0
2011-07-27 12:50:00,27.65,27.69,27.64,27.67,390700.0,21.4321,21.4631,21.4243,21.4476,390700.0
2011-07-27 12:55:00,27.66,27.67,27.58,27.61,455700.0,21.4398,21.4476,21.3778,21.4011,455700.0
2011-07-27 13:00:00,27.61,27.64,27.6,27.62,326600.0,21.4011,21.4243,21.3933,21.4088,326600.0
2011-07-27 13:05:00,27.62,27.69,27.59,27.68,486800.0,21.4088,21.4631,21.3856,21.4553,486800.0
2011-07-27 13:10:00,27.67,27.68,27.64,27.64,160500.0,21.4476,21.4553,21.4243,21.4243,160500.0
2011-07-27 13:15:00,27.64,27.65,27.59,27.62,444200.0,21.4243,21.4321,21.3856,21.4088,444200.0
2011-07-27 13:20:00,27.62,27.63,27.57,27.59,273900.0,21.4088,21.4166,21.3701,21.3856,273900.0
2011-07-27 13:25:00,27.59,27.62,27.59,27.59,345400.0,21.3856,21.4088,21.3856,21.3856,345400.0
2011-07-27 13:30:00,27.59,27.63,27.56,27.61,948000.0,21.3856,21.4166,21.3623,21.4011,948000.0
2011-07-27 13:35:00,27.61,27.62,27.59,27.59,247400.0,21.4011,21.4088,21.3856,21.3856,247400.0
2011-07-27 13:40:00,27.59,27.66,27.59,27.66,570300.0,21.3856,21.4398,21.3856,21.4398,570300.0
2011-07-27 13:45:00,27.66,27.7,27.65,27.7,652800.0,21.4398,21.4708,21.4321,21.4708,652800.0
2011-07-27 13:50:00,27.69,27.71,27.68,27.7,165400.0,21.4631,21.4786,21.4553,21.4708,165400.0
2011-07-27 13:55:00,27.69,27.7,27.65,27.66,375900.0,21.4631,21.4708,21.4321,21.4398,375900.0
2011-07-27 14:00:00,27.67,27.67,27.62,27.66,564600.0,21.4476,21.4476,21.4088,21.4398,564600.0
2011-07-27 14:05:00,27.67,27.67,27.63,27.67,253500.0,21.4476,21.4476,21.4166,21.4476,253500.0
2011-07-27 14:10:00,27.67,27.67,27.61,27.61,209200.0,21.4476,21.4476,21.4011,21.4011,209200.0
2011-07-27 14:15:00,27.62,27.63,27.57,27.57,1158300.0,21.4088,21.4166,21.3701,21.3701,1158300.0
2011-07-27 14:20:00,27.57,27.58,27.47,27.5,1744700.0,21.3701,21.3778,21.2925,21.3158,1744700.0
2011-07-27 14:25:00,27.51,27.54,27.47,27.49,1853400.0,21.3235,21.3468,21.2925,21.308,1853400.0
2011-07-27 14:30:00,27.5,27.5,27.45,27.49,592400.0,21.3158,21.3158,21.277,21.308,592400.0
2011-07-27 14:35:00,27.5,27.5,27.42,27.5,979200.0,21.3158,21.3158,21.2538,21.3158,979200.0
2011-07-27 14:40:00,27.5,27.5,27.42,27.46,605700.0,21.3158,21.3158,21.2538,21.2848,605700.0
2011-07-27 14:45:00,27.46,27.51,27.46,27.5,441900.0,21.2848,21.3235,21.2848,21.3158,441900.0
2011-07-27 14:50:00,27.51,27.51,27.45,27.45,379200.0,21.3235,21.3235,21.277,21.277,379200.0
2011-07-27 14:55:00,27.45,27.46,27.39,27.43,1227900.0,21.277,21.2848,21.2305,21.2615,1227900.0
2011-07-27 15:00:00,27.43,27.45,27.4,27.41,884100.0,21.2615,21.277,21.2383,21.246,884100.0
2011-07-27 15:05:00,27.4,27.41,27.33,27.34,838800.0,21.2383,21.246,21.184,21.1918,838800.0
2011-07-27 15:10:00,27.35,27.37,27.3,27.35,1303600.0,21.1995,21.215,21.1608,21.1995,1303600.0
2011-07-27 15:15:00,27.34,27.36,27.24,27.29,1307500.0,21.1918,21.2073,21.1143,21.153,1307500.0
2011-07-27 15:20:00,27.29,27.29,27.2,27.24,1382700.0,21.153,21.153,21.0833,21.1143,1382700.0
2011-07-27 15:25:00,27.24,27.3,27.23,27.29,738100.0,21.1143,21.1608,21.1065,21.153,738100.0
2011-07-27 15:30:00,27.28,27.32,27.28,27.32,996600.0,21.1453,21.1763,21.1453,21.1763,996600.0
2011-07-27 15:35:00,27.31,27.35,27.3,27.32,826100.0,21.1685,21.1995,21.1608,21.1763,826100.0
2011-07-27 15:40:00,27.31,27.31,27.27,27.3,1067800.0,21.1685,21.1685,21.1375,21.1608,1067800.0
2011-07-27 15:45:00,27.3,27.31,27.25,27.28,1733600.0,21.1608,21.1685,21.122,21.1453,1733600.0
2011-07-27 15:50:00,27.27,27.34,27.25,27.34,1614100.0,21.1375,21.1918,21.122,21.1918,1614100.0
2011-07-27 15:55:00,27.34,27.38,27.33,27.34,3027300.0,21.1918,21.2228,21.184,21.1918,3027300.0
2011-07-28 09:30:00,27.28,27.45,27.21,27.39,1331600.0,21.1453,21.277,21.091,21.2305,1331600.0
2011-07-28 09:35:00,27.39,27.48,27.37,27.38,956300.0,21.2305,21.3003,21.215,21.2228,956300.0
2011-07-28 09:40:00,27.39,27.46,27.37,27.43,814800.0,21.2305,21.2848,21.215,21.2615,814800.0
2011-07-28 09:45:00,27.43,27.56,27.39,27.52,1107800.0,21.2615,21.3623,21.2305,21.3313,1107800.0
2011-07-28 09:50:00,27.52,27.71,27.5,27.71,1780900.0,21.3313,21.4786,21.3158,21.4786,1780900.0
2011-07-28 09:55:00,27.71,27.71,27.49,27.56,1179500.0,21.4786,21.4786,21.308,21.3623,1179500.0
2011-07-28 10:00:00,27.56,27.58,27.45,27.54,871200.0,21.3623,21.3778,21.277,21.3468,871200.0
2011-07-28 10:05:00,27.54,27.55,27.48,27.51,1055600.0,21.3468,21.3546,21.3003,21.3235,1055600.0
2011-07-28 10:10:00,27.5,27.57,27.49,27.51,4055200.0,21.3158,21.3701,21.308,21.3235,4055200.0
2011-07-28 10:15:00,27.51,27.59,27.51,27.59,1166700.0,21.3235,21.3856,21.3235,21.3856,1166700.0
2011-07-28 10:20:00,27.59,27.63,27.57,27.61,1026900.0,21.3856,21.4166,21.3701,21.4011,1026900.0
2011-07-28 10:25:00,27.61,27.63,27.59,27.6,989800.0,21.4011,21.4166,21.3856,21.3933,989800.0
2011-07-28 10:30:00,27.61,27.64,27.6,27.61,657600.0,21.4011,21.4243,21.3933,21.4011,657600.0
2011-07-28 10:35:00,27.61,27.65,27.59,27.63,1098100.0,21.4011,21.4321,21.3856,21.4166,1098100.0
2011-07-28 10:40:00,27.64,27.71,27.64,27.71,758500.0,21.4243,21.4786,21.4243,21.4786,758500.0
2011-07-28 10:45:00,27.71,27.78,27.68,27.74,1848600.0,21.4786,21.5328,21.4553,21.5018,1848600.0
2011-07-28 10:50:00,27.74,27.75,27.7,27.7,862500.0,21.5018,21.5096,21.4708,21.4708,862500.0
2011-07-28 10:55:00,27.7,27.75,27.65,27.74,751500.0,21.4708,21.5096,21.4321,21.5018,751500.0
2011-07-28 11:00:00,27.74,27.86,27.7,27.85,2185500.0,21.5018,21.5948,21.4708,21.5871,2185500.0
2011-07-28 11:05:00,27.85,27.89,27.82,27.87,819000.0,21.5871,21.6181,21.5638,21.6026,819000.0
2011-07-28 11:10:00,27.86,27.91,27.85,27.88,1376100.0,21.5948,21.6336,21.5871,21.6103,1376100.0
2011-07-28 11:15:00,27.88,27.92,27.87,27.9,1014300.0,21.6103,21.6413,21.6026,21.6258,1014300.0
2011-07-28 11:20:00,27.9,27.97,27.89,27.93,1249700.0,21.6258,21.6801,21.6181,21.6491,1249700.0
2011-07-28 11:25:00,27.93,28.0,27.92,27.99,1567600.0,21.6491,21.7034,21.6413,21.6956,1567600.0
2011-07-28 11:30:00,27.99,28.05,27.98,28.04,1686400.0,21.6956,21.7421,21.6879,21.7344,1686400.0
2011-07-28 11:35:00,28.03,28.04,27.96,27.98,1053300.0,21.7266,21.7344,21.6724,21.6879,1053300.0
2011-07-28 11:40:00,27.97,28.02,27.96,27.98,723100.0,21.6801,21.7189,21.6724,21.6879,723100.0
2011-07-28 11:45:00,27.98,28.0,27.93,27.93,928000.0,21.6879,21.7034,21.6491,21.6491,928000.0
2011-07-28 11:50:00,27.93,27.99,27.93,27.98,526100.0,21.6491,21.6956,21.6491,21.6879,526100.0
2011-07-28 11:55:00,27.97,28.02,27.95,28.01,912500.0,21.6801,21.7189,21.6646,21.7111,912500.0
2011-07-28 12:00:00,28.01,28.07,27.99,28.02,1020000.0,21.7111,21.7576,21.6956,21.7189,1020000.0
2011-07-28 12:05:00,28.02,28.04,28.0,28.01,433500.0,21.7189,21.7344,21.7034,21.7111,433500.0
2011-07-28 12:10:00,28.0,28.01,27.97,27.98,623600.0,21.7034,21.7111,21.6801,21.6879,623600.0
2011-07-28 12:15:00,27.99,27.99,27.94,27.96,606400.0,21.6956,21.6956,21.6569,21.6724,606400.0
2011-07-28 12:20:00,27.96,27.99,27.95,27.99,426500.0,21.6724,21.6956,21.6646,21.6956,426500.0
2011-07-28 12:25:00,27.98,28.02,27.98,28.02,844900.0,21.6879,21.7189,21.6879,21.7189,844900.0
2011-07-28 12:30:00,28.01,28.02,27.99,28.01,408400.0,21.7111,21.7189,21.6956,21.7111,408400.0
2011-07-28 12:35:00,28.01,28.02,27.99,28.01,493300.0,21.7111,21.7189,21.6956,21.7111,493300.0
2011-07-28 12:40:00,28.0,28.02,27.99,28.01,545100.0,21.7034,21.7189,21.6956,21.7111,545100.0
2011-07-28 12:45:00,28.01,28.02,27.99,27.99,330600.0,21.7111,21.7189,21.6956,21.6956,330600.0
2011-07-28 12:50:00,27.99,28.02,27.98,28.01,638500.0,21.6956,21.7189,21.6879,21.7111,638500.0
2011-07-28 12:55:00,28.01,28.02,28.0,28.01,446000.0,21.7111,21.7189,21.7034,21.7111,446000.0
2011-07-28 13:00:00,28.01,28.01,27.98,28.0,812600.0,21.7111,21.7111,21.6879,21.7034,812600.0
2011-07-28 13:05:00,28.0,28.02,28.0,28.01,476500.0,21.7034,21.7189,21.7034,21.7111,476500.0
2011-07-28 13:10:00,28.0,28.04,28.0,28.03,853400.0,21.7034,21.7344,21.7034,21.7266,853400.0
2011-07-28 13:15:00,28.03,28.04,27.99,27.99,421000.0,21.7266,21.7344,21.6956,21.6956,421000.0
2011-07-28 13:20:00,27.99,28.0,27.95,27.95,463500.0,21.6956,21.7034,21.6646,21.6646,463500.0
2011-07-28 13:25:00,27.96,27.99,27.93,27.96,638100.0,21.6724,21.6956,21.6491,21.6724,638100.0
2011-07-28 13:30:00,27.96,27.99,27.96,27.98,428200.0,21.6724,21.6956,21.6724,21.6879,428200.0
2011-07-28 13:35:00,27.98,28.01,27.95,27.97,777000.0,21.6879,21.7111,21.6646,21.6801,777000.0
2011-07-28 13:40:00,27.97,28.01,27.97,27.99,495600.0,21.6801,21.7111,21.6801,21.6956,495600.0
2011-07-28 13:45:00,27.99,28.0,27.96,27.98,429000.0,21.6956,21.7034,21.6724,21.6879,429000.0
2011-07-28 13:50:00,27.98,28.0,27.97,27.97,408300.0,21.6879,21.7034,21.6801,21.6801,408300.0
2011-07-28 13:55:00,27.97,28.0,27.97,27.99,258900.0,21.6801,21.7034,21.6801,21.6956,258900.0
2011-07-28 14:00:00,27.98,28.0,27.9,27.91,616000.0,21.6879,21.7034,21.6258,21.6336,616000.0
2011-07-28 14:05:00,27.91,27.92,27.84,27.86,581100.0,21.6336,21.6413,21.5793,21.5948,581100.0
2011-07-28 14:10:00,27.86,27.87,27.8,27.87,516100.0,21.5948,21.6026,21.5483,21.6026,516100.0
2011-07-28 14:15:00,27.87,27.88,27.85,27.86,309500.0,21.6026,21.6103,21.5871,21.5948,309500.0
2011-07-28 14:20:00,27.86,27.86,27.83,27.86,387700.0,21.5948,21.5948,21.5716,21.5948,387700.0
2011-07-28 14:25:00,27.85,27.86,27.82,27.85,581400.0,21.5871,21.5948,21.5638,21.5871,581400.0
2011-07-28 14:30:00,27.85,27.86,27.83,27.86,591900.0,21.5871,21.5948,21.5716,21.5948,591900.0
2011-07-28 14:35:00,27.85,27.86,27.81,27.81,445200.0,21.5871,21.5948,21.5561,21.5561,445200.0
2011-07-28 14:40:00,27.81,27.85,27.81,27.85,462200.0,21.5561,21.5871,21.5561,21.5871,462200.0
2011-07-28 14:45:00,27.85,27.87,27.83,27.86,669200.0,21.5871,21.6026,21.5716,21.5948,669200.0
2011-07-28 14:50:00,27.87,27.93,27.86,27.9,630600.0,21.6026,21.6491,21.5948,21.6258,630600.0
2011-07-28 14:55:00,27.9,27.91,27.84,27.84,354800.0,21.6258,21.6336,21.5793,21.5793,354800.0
2011-07-28 15:00:00,27.84,27.85,27.79,27.79,926600.0,21.5793,21.5871,21.5406,21.5406,926600.0
2011-07-28 15:05:00,27.8,27.82,27.77,27.8,544100.0,21.5483,21.5638,21.5251,21.5483,544100.0
2011-07-28 15:10:00,27.8,27.86,27.79,27.82,1669600.0,21.5483,21.5948,21.5406,21.5638,1669600.0
2011-07-28 15:15:00,27.83,27.89,27.82,27.89,842300.0,21.5716,21.6181,21.5638,21.6181,842300.0
2011-07-28 15:20:00,27.89,27.91,27.82,27.86,3000800.0,21.6181,21.6336,21.5638,21.5948,3000800.0
2011-07-28 15:25:00,27.85,27.92,27.85,27.86,1542900.0,21.5871,21.6413,21.5871,21.5948,1542900.0
2011-07-28 15:30:00,27.87,27.9,27.86,27.87,940000.0,21.6026,21.6258,21.5948,21.6026,940000.0
2011-07-28 15:35:00,27.86,27.92,27.86,27.89,1092300.0,21.5948,21.6413,21.5948,21.6181,1092300.0
2011-07-28 15:40:00,27.88,27.89,27.78,27.79,1219500.0,21.6103,21.6181,21.5328,21.5406,1219500.0
2011-07-28 15:45:00,27.79,27.81,27.76,27.8,2327700.0,21.5406,21.5561,21.5173,21.5483,2327700.0
2011-07-28 15:50:00,27.79,27.83,27.77,27.8,2142300.0,21.5406,21.5716,21.5251,21.5483,2142300.0
2011-07-28 15:55:00,27.8,27.81,27.71,27.73,3135700.0,21.5483,21.5561,21.4786,21.4941,3135700.0
2011-07-29 09:30:00,27.51,27.6,27.36,27.58,1927300.0,21.3235,21.3933,21.2073,21.3778,1927300.0
2011-07-29 09:35:00,27.58,27.62,27.42,27.52,1152000.0,21.3778,21.4088,21.2538,21.3313,1152000.0
2011-07-29 09:40:00,27.53,27.58,27.43,27.45,770300.0,21.3391,21.3778,21.2615,21.277,770300.0
2011-07-29 09:45:00,27.45,27.59,27.37,27.55,1081700.0,21.277,21.3856,21.215,21.3546,1081700.0
2011-07-29 09:50:00,27.55,27.56,27.47,27.47,1262600.0,21.3546,21.3623,21.2925,21.2925,1262600.0
2011-07-29 09:55:00,27.47,27.57,27.46,27.56,681400.0,21.2925,21.3701,21.2848,21.3623,681400.0
2011-07-29 10:00:00,27.56,27.57,27.53,27.57,1882900.0,21.3623,21.3701,21.3391,21.3701,1882900.0
2011-07-29 10:05:00,27.56,27.63,27.48,27.5,1525500.0,21.3623,21.4166,21.3003,21.3158,1525500.0
2011-07-29 10:10:00,27.5,27.51,27.41,27.46,1120400.0,21.3158,21.3235,21.246,21.2848,1120400.0
2011-07-29 10:15:00,27.45,27.5,27.43,27.46,658800.0,21.277,21.3158,21.2615,21.2848,658800.0
2011-07-29 10:20:00,27.46,27.53,27.46,27.52,640800.0,21.2848,21.3391,21.2848,21.3313,640800.0
2011-07-29 10:25:00,27.51,27.52,27.37,27.39,1299100.0,21.3235,21.3313,21.215,21.2305,1299100.0
2011-07-29 10:30:00,27.39,27.4,27.28,27.4,1876700.0,21.2305,21.2383,21.1453,21.2383,1876700.0
2011-07-29 10:35:00,27.39,27.49,27.37,27.41,929300.0,21.2305,21.308,21.215,21.246,929300.0
2011-07-29 10:40:00,27.41,27.42,27.3,27.35,573900.0,21.246,21.2538,21.1608,21.1995,573900.0
2011-07-29 10:45:00,27.35,27.48,27.26,27.47,1998400.0,21.1995,21.3003,21.1298,21.2925,1998400.0
2011-07-29 10:50:00,27.47,27.55,27.4,27.55,1395700.0,21.2925,21.3546,21.2383,21.3546,1395700.0
2011-07-29 10:55:00,27.54,27.61,27.49,27.54,1221600.0,21.3468,21.4011,21.308,21.3468,1221600.0
2011-07-29 11:00:00,27.53,27.54,27.49,27.54,444200.0,21.3391,21.3468,21.308,21.3468,444200.0
2011-07-29 11:05:00,27.54,27.69,27.53,27.67,919600.0,21.3468,21.4631,21.3391,21.4476,919600.0
2011-07-29 11:10:00,27.68,27.7,27.59,27.6,514500.0,21.4553,21.4708,21.3856,21.3933,514500.0
2011-07-29 11:15:00,27.61,27.7,27.6,27.7,566900.0,21.4011,21.4708,21.3933,21.4708,566900.0
2011-07-29 11:20:00,27.7,27.7,27.62,27.66,575400.0,21.4708,21.4708,21.4088,21.4398,575400.0
2011-07-29 11:25:00,27.67,27.71,27.63,27.64,797400.0,21.4476,21.4786,21.4166,21.4243,797400.0
2011-07-29 11:30:00,27.64,27.66,27.59,27.6,614600.0,21.4243,21.4398,21.3856,21.3933,614600.0
2011-07-29 11:35:00,27.6,27.62,27.58,27.6,382100.0,21.3933,21.4088,21.3778,21.3933,382100.0
2011-07-29 11:40:00,27.59,27.62,27.56,27.58,393500.0,21.3856,21.4088,21.3623,21.3778,393500.0
2011-07-29 11:45:00,27.58,27.58,27.48,27.48,430100.0,21.3778,21.3778,21.3003,21.3003,430100.0
2011-07-29 11:50:00,27.48,27.53,27.47,27.51,1050200.0,21.3003,21.3391,21.2925,21.3235,1050200.0
2011-07-29 11:55:00,27.52,27.56,27.51,27.53,347500.0,21.3313,21.3623,21.3235,21.3391,347500.0
2011-07-29 12:00:00,27.54,27.57,27.49,27.51,587300.0,21.3468,21.3701,21.308,21.3235,587300.0
2011-07-29 12:05:00,27.51,27.53,27.49,27.52,509400.0,21.3235,21.3391,21.308,21.3313,509400.0
2011-07-29 12:10:00,27.54,27.54,27.45,27.48,530600.0,21.3468,21.3468,21.277,21.3003,530600.0
2011-07-29 12:15:00,27.47,27.51,27.45,27.5,393700.0,21.2925,21.3235,21.277,21.3158,393700.0
2011-07-29 12:20:00,27.5,27.5,27.46,27.5,461900.0,21.3158,21.3158,21.2848,21.3158,461900.0
2011-07-29 12:25:00,27.5,27.5,27.46,27.47,317000.0,21.3158,21.3158,21.2848,21.2925,317000.0
2011-07-29 12:30:00,27.47,27.52,27.45,27.48,482700.0,21.2925,21.3313,21.277,21.3003,482700.0
2011-07-29 12:35:00,27.48,27.57,27.48,27.53,406300.0,21.3003,21.3701,21.3003,21.3391,406300.0
2011-07-29 12:40:00,27.53,27.57,27.51,27.55,250900.0,21.3391,21.3701,21.3235,21.3546,250900.0
2011-07-29 12:45:00,27.55,27.56,27.51,27.51,267300.0,21.3546,21.3623,21.3235,21.3235,267300.0
2011-07-29 12:50:00,27.51,27.53,27.48,27.49,498900.0,21.3235,21.3391,21.3003,21.308,498900.0
2011-07-29 12:55:00,27.49,27.52,27.47,27.48,429200.0,21.308,21.3313,21.2925,21.3003,429200.0
2011-07-29 13:00:00,27.48,27.51,27.46,27.48,389500.0,21.3003,21.3235,21.2848,21.3003,389500.0
2011-07-29 13:05:00,27.48,27.51,27.46,27.51,370700.0,21.3003,21.3235,21.2848,21.3235,370700.0
2011-07-29 13:10:00,27.5,27.52,27.46,27.48,216400.0,21.3158,21.3313,21.2848,21.3003,216400.0
2011-07-29 13:15:00,27.48,27.49,27.46,27.46,221200.0,21.3003,21.308,21.2848,21.2848,221200.0
2011-07-29 13:20:00,27.46,27.5,27.46,27.5,373800.0,21.2848,21.3158,21.2848,21.3158,373800.0
2011-07-29 13:25:00,27.5,27.5,27.46,27.47,204600.0,21.3158,21.3158,21.2848,21.2925,204600.0
2011-07-29 13:30:00,27.47,27.48,27.44,27.48,230300.0,21.2925,21.3003,21.2693,21.3003,230300.0
2011-07-29 13:35:00,27.48,27.52,27.46,27.52,291700.0,21.3003,21.3313,21.2848,21.3313,291700.0
2011-07-29 13:40:00,27.51,27.55,27.5,27.53,365000.0,21.3235,21.3546,21.3158,21.3391,365000.0
2011-07-29 13:45:00,27.54,27.58,27.53,27.57,381100.0,21.3468,21.3778,21.3391,21.3701,381100.0
2011-07-29 13:50:00,27.57,27.59,27.55,27.55,523100.0,21.3701,21.3856,21.3546,21.3546,523100.0
2011-07-29 13:55:00,27.55,27.57,27.52,27.56,412700.0,21.3546,21.3701,21.3313,21.3623,412700.0
2011-07-29 14:00:00,27.56,27.57,27.46,27.53,971400.0,21.3623,21.3701,21.2848,21.3391,971400.0
2011-07-29 14:05:00,27.52,27.59,27.52,27.55,521600.0,21.3313,21.3856,21.3313,21.3546,521600.0
2011-07-29 14:10:00,27.55,27.55,27.51,27.52,322700.0,21.3546,21.3546,21.3235,21.3313,322700.0
2011-07-29 14:15:00,27.52,27.53,27.5,27.5,342600.0,21.3313,21.3391,21.3158,21.3158,342600.0
2011-07-29 14:20:00,27.51,27.52,27.49,27.51,360400.0,21.3235,21.3313,21.308,21.3235,360400.0
2011-07-29 14:25:00,27.52,27.52,27.48,27.5,523800.0,21.3313,21.3313,21.3003,21.3158,523800.0
2011-07-29 14:30:00,27.49,27.51,27.44,27.48,472800.0,21.308,21.3235,21.2693,21.3003,472800.0
2011-07-29 14:35:00,27.47,27.52,27.46,27.52,354300.0,21.2925,21.3313,21.2848,21.3313,354300.0
2011-07-29 14:40:00,27.52,27.53,27.49,27.5,426800.0,21.3313,21.3391,21.308,21.3158,426800.0
2011-07-29 14:45:00,27.5,27.52,27.49,27.49,245200.0,21.3158,21.3313,21.308,21.308,245200.0
2011-07-29 14:50:00,27.49,27.52,27.49,27.5,289100.0,21.308,21.3313,21.308,21.3158,289100.0
2011-07-29 14:55:00,27.5,27.54,27.49,27.5,795300.0,21.3158,21.3468,21.308,21.3158,795300.0
2011-07-29 15:00:00,27.5,27.52,27.47,27.5,656100.0,21.3158,21.3313,21.2925,21.3158,656100.0
2011-07-29 15:05:00,27.5,27.54,27.49,27.54,551100.0,21.3158,21.3468,21.308,21.3468,551100.0
2011-07-29 15:10:00,27.53,27.54,27.5,27.51,465400.0,21.3391,21.3468,21.3158,21.3235,465400.0
2011-07-29 15:15:00,27.5,27.53,27.48,27.49,574200.0,21.3158,21.3391,21.3003,21.308,574200.0
2011-07-29 15:20:00,27.49,27.5,27.44,27.47,875600.0,21.308,21.3158,21.2693,21.2925,875600.0
2011-07-29 15:25:00,27.46,27.46,27.41,27.46,881100.0,21.2848,21.2848,21.246,21.2848,881100.0
2011-07-29 15:30:00,27.46,27.46,27.41,27.45,691400.0,21.2848,21.2848,21.246,21.277,691400.0
2011-07-29 15:35:00,27.45,27.48,27.44,27.48,512200.0,21.277,21.3003,21.2693,21.3003,512200.0
2011-07-29 15:40:00,27.48,27.51,27.46,27.49,932100.0,21.3003,21.3235,21.2848,21.308,932100.0
2011-07-29 15:45:00,27.48,27.5,27.42,27.44,2118500.0,21.3003,21.3158,21.2538,21.2693,2118500.0
2011-07-29 15:50:00,27.45,27.53,27.45,27.52,3937700.0,21.277,21.3391,21.277,21.3313,3937700.0
2011-07-29 15:55:00,27.53,27.56,27.39,27.42,6307100.0,21.3391,21.3623,21.2305,21.2538,6307100.0
2011-08-01 09:30:00,27.51,27.69,27.5,27.61,2150300.0,21.3235,21.4631,21.3158,21.4011,2150300.0
2011-08-01 09:35:00,27.61,27.62,27.51,27.61,1714900.0,21.4011,21.4088,21.3235,21.4011,1714900.0
2011-08-01 09:40:00,27.61,27.63,27.52,27.58,1047600.0,21.4011,21.4166,21.3313,21.3778,1047600.0
2011-08-01 09:45:00,27.59,27.61,27.5,27.53,1403300.0,21.3856,21.4011,21.3158,21.3391,1403300.0
2011-08-01 09:50:00,27.53,27.54,27.42,27.45,847400.0,21.3391,21.3468,21.2538,21.277,847400.0
2011-08-01 09:55:00,27.44,27.47,27.41,27.42,558900.0,21.2693,21.2925,21.246,21.2538,558900.0
2011-08-01 10:00:00,27.41,27.42,27.1,27.14,2457600.0,21.246,21.2538,21.0058,21.0368,2457600.0
2011-08-01 10:05:00,27.13,27.3,27.11,27.23,1084400.0,21.029,21.1608,21.0135,21.1065,1084400.0
2011-08-01 10:10:00,27.24,27.24,27.11,27.11,1409800.0,21.1143,21.1143,21.0135,21.0135,1409800.0
2011-08-01 10:15:00,27.12,27.21,27.11,27.18,1202300.0,21.0213,21.091,21.0135,21.0678,1202300.0
2011-08-01 10:20:00,27.18,27.19,27.06,27.08,1082700.0,21.0678,21.0755,20.9747,20.9902,1082700.0
2011-08-01 10:25:00,27.09,27.12,27.02,27.04,1090200.0,20.998,21.0213,20.9437,20.9592,1090200.0
2011-08-01 10:30:00,27.05,27.09,26.98,27.06,1301300.0,20.967,20.998,20.9127,20.9747,1301300.0
2011-08-01 10:35:00,27.05,27.15,27.05,27.11,648500.0,20.967,21.0445,20.967,21.0135,648500.0
2011-08-01 10:40:00,27.14,27.15,27.08,27.13,628400.0,21.0368,21.0445,20.9902,21.029,628400.0
2011-08-01 10:45:00,27.12,27.19,27.1,27.13,467600.0,21.0213,21.0755,21.0058,21.029,467600.0
2011-08-01 10:50:00,27.11,27.14,27.11,27.12,458700.0,21.0135,21.0368,21.0135,21.0213,458700.0
2011-08-01 10:55:00,27.11,27.12,27.03,27.07,775100.0,21.0135,21.0213,20.9515,20.9825,775100.0
2011-08-01 11:00:00,27.07,27.08,27.0,27.0,553300.0,20.9825,20.9902,20.9282,20.9282,553300.0
2011-08-01 11:05:00,27.01,27.04,26.98,27.03,786500.0,20.936,20.9592,20.9127,20.9515,786500.0
2011-08-01 11:10:00,27.03,27.06,26.98,27.02,672100.0,20.9515,20.9747,20.9127,20.9437,672100.0
2011-08-01 11:15:00,27.03,27.04,27.0,27.0,462900.0,20.9515,20.9592,20.9282,20.9282,462900.0
2011-08-01 11:20:00,27.0,27.07,27.0,27.02,275600.0,20.9282,20.9825,20.9282,20.9437,275600.0
2011-08-01 11:25:00,27.02,27.14,27.02,27.13,591300.0,20.9437,21.0368,20.9437,21.029,591300.0
2011-08-01 11:30:00,27.13,27.14,27.04,27.05,649600.0,21.029,21.0368,20.9592,20.967,649600.0
2011-08-01 11:35:00,27.06,27.06,26.95,27.0,1243700.0,20.9747,20.9747,20.8895,20.9282,1243700.0
2011-08-01 11:40:00,27.0,27.01,26.96,26.98,544900.0,20.9282,20.936,20.8972,20.9127,544900.0
2011-08-01 11:45:00,26.99,27.02,26.95,26.98,727000.0,20.9205,20.9437,20.8895,20.9127,727000.0
2011-08-01 11:50:00,26.97,26.99,26.95,26.96,374900.0,20.905,20.9205,20.8895,20.8972,374900.0
2011-08-01 11:55:00,26.95,26.96,26.88,26.91,637400.0,20.8895,20.8972,20.8352,20.8585,637400.0
2011-08-01 12:00:00,26.91,26.94,26.9,26.94,269900.0,20.8585,20.8817,20.8507,20.8817,269900.0
2011-08-01 12:05:00,26.95,26.95,26.84,26.9,751100.0,20.8895,20.8895,20.8042,20.8507,751100.0
2011-08-01 12:10:00,26.89,26.9,26.82,26.84,722500.0,20.843,20.8507,20.7887,20.8042,722500.0
2011-08-01 12:15:00,26.84,26.85,26.79,26.8,1045800.0,20.8042,20.812,20.7655,20.7732,1045800.0
2011-08-01 12:20:00,26.81,26.82,26.75,26.8,1199400.0,20.781,20.7887,20.7345,20.7732,1199400.0
2011-08-01 12:25:00,26.8,26.89,26.8,26.89,500200.0,20.7732,20.843,20.7732,20.843,500200.0
2011-08-01 12:30:00,26.88,26.91,26.85,26.86,398700.0,20.8352,20.8585,20.812,20.8197,398700.0
2011-08-01 12:35:00,26.85,26.89,26.84,26.87,516600.0,20.812,20.843,20.8042,20.8275,516600.0
2011-08-01 12:40:00,26.87,26.88,26.8,26.82,318300.0,20.8275,20.8352,20.7732,20.7887,318300.0
2011-08-01 12:45:00,26.83,26.84,26.79,26.83,515500.0,20.7965,20.8042,20.7655,20.7965,515500.0
2011-08-01 12:50:00,26.83,26.87,26.82,26.85,362300.0,20.7965,20.8275,20.7887,20.812,362300.0
2011-08-01 12:55:00,26.86,26.88,26.83,26.87,479400.0,20.8197,20.8352,20.7965,20.8275,479400.0
2011-08-01 13:00:00,26.86,26.9,26.86,26.9,230800.0,20.8197,20.8507,20.8197,20.8507,230800.0
2011-08-01 13:05:00,26.9,26.9,26.84,26.87,437500.0,20.8507,20.8507,20.8042,20.8275,437500.0
2011-08-01 13:10:00,26.87,26.9,26.85,26.89,159300.0,20.8275,20.8507,20.812,20.843,159300.0
2011-08-01 13:15:00,26.88,26.93,26.85,26.93,298200.0,20.8352,20.874,20.812,20.874,298200.0
2011-08-01 13:20:00,26.93,26.96,26.92,26.95,388800.0,20.874,20.8972,20.8662,20.8895,388800.0
2011-08-01 13:25:00,26.95,26.99,26.94,26.95,422300.0,20.8895,20.9205,20.8817,20.8895,422300.0
2011-08-01 13:30:00,26.96,27.01,26.95,27.0,524600.0,20.8972,20.936,20.8895,20.9282,524600.0
2011-08-01 13:35:00,27.0,27.05,26.99,27.03,522100.0,20.9282,20.967,20.9205,20.9515,522100.0
2011-08-01 13:40:00,27.03,27.05,27.02,27.03,443400.0,20.9515,20.967,20.9437,20.9515,443400.0
2011-08-01 13:45:00,27.04,27.05,27.01,27.04,322100.0,20.9592,20.967,20.936,20.9592,322100.0
2011-08-01 13:50:00,27.04,27.05,27.02,27.03,251200.0,20.9592,20.967,20.9437,20.9515,251200.0
2011-08-01 13:55:00,27.02,27.06,27.01,27.05,332000.0,20.9437,20.9747,20.936,20.967,332000.0
2011-08-01 14:00:00,27.05,27.06,27.02,27.05,417500.0,20.967,20.9747,20.9437,20.967,417500.0
2011-08-01 14:05:00,27.04,27.05,27.0,27.02,721600.0,20.9592,20.967,20.9282,20.9437,721600.0
2011-08-01 14:10:00,27.02,27.02,26.97,26.99,559800.0,20.9437,20.9437,20.905,20.9205,559800.0
2011-08-01 14:15:00,26.99,27.05,26.99,27.03,651700.0,20.9205,20.967,20.9205,20.9515,651700.0
2011-08-01 14:20:00,27.03,27.05,27.01,27.03,249400.0,20.9515,20.967,20.936,20.9515,249400.0
2011-08-01 14:25:00,27.04,27.04,27.0,27.02,410500.0,20.9592,20.9592,20.9282,20.9437,410500.0
2011-08-01 14:30:00,27.03,27.07,27.0,27.05,370000.0,20.9515,20.9825,20.9282,20.967,370000.0
2011-08-01 14:35:00,27.06,27.08,27.04,27.08,226300.0,20.9747,20.9902,20.9592,20.9902,226300.0
2011-08-01 14:40:00,27.08,27.11,27.06,27.08,408300.0,20.9902,21.0135,20.9747,20.9902,408300.0
2011-08-01 14:45:00,27.08,27.12,27.07,27.1,184700.0,20.9902,21.0213,20.9825,21.0058,184700.0
2011-08-01 14:50:00,27.1,27.14,27.07,27.13,398700.0,21.0058,21.0368,20.9825,21.029,398700.0
2011-08-01 14:55:00,27.13,27.18,27.13,27.14,267700.0,21.029,21.0678,21.029,21.0368,267700.0
2011-08-01 15:00:00,27.14,27.22,27.14,27.21,502100.0,21.0368,21.0988,21.0368,21.091,502100.0
2011-08-01 15:05:00,27.21,27.21,27.16,27.17,529900.0,21.091,21.091,21.0523,21.06,529900.0
2011-08-01 15:10:00,27.16,27.18,27.12,27.16,434200.0,21.0523,21.0678,21.0213,21.0523,434200.0
2011-08-01 15:15:00,27.16,27.16,27.09,27.12,485400.0,21.0523,21.0523,20.998,21.0213,485400.0
2011-08-01 15:20:00,27.12,27.15,27.1,27.14,507800.0,21.0213,21.0445,21.0058,21.0368,507800.0
2011-08-01 15:25:00,27.14,27.21,27.13,27.2,872800.0,21.0368,21.091,21.029,21.0833,872800.0
2011-08-01 15:30:00,27.2,27.23,27.13,27.17,957600.0,21.0833,21.1065,21.029,21.06,957600.0
2011-08-01 15:35:00,27.16,27.26,27.11,27.25,987500.0,21.0523,21.1298,21.0135,21.122,987500.0
2011-08-01 15:40:00,27.25,27.31,27.22,27.3,1741400.0,21.122,21.1685,21.0988,21.1608,1741400.0
2011-08-01 15:45:00,27.3,27.33,27.26,27.32,1682700.0,21.1608,21.184,21.1298,21.1763,1682700.0
2011-08-01 15:50:00,27.31,27.32,27.16,27.2,1981400.0,21.1685,21.1763,21.0523,21.0833,1981400.0
2011-08-01 15:55:00,27.19,27.28,27.19,27.28,2152200.0,21.0755,21.1453,21.0755,21.1453,2152200.0
2011-08-02 09:30:00,26.95,27.14,26.91,27.13,1565900.0,20.8895,21.0368,20.8585,21.029,1565900.0
2011-08-02 09:35:00,27.13,27.13,27.0,27.13,788300.0,21.029,21.029,20.9282,21.029,788300.0
2011-08-02 09:40:00,27.13,27.17,27.08,27.11,969500.0,21.029,21.06,20.9902,21.0135,969500.0
2011-08-02 09:45:00,27.1,27.27,27.1,27.24,686700.0,21.0058,21.1375,21.0058,21.1143,686700.0
2011-08-02 09:50:00,27.25,27.36,27.23,27.24,1075100.0,21.122,21.2073,21.1065,21.1143,1075100.0
2011-08-02 09:55:00,27.25,27.35,27.21,27.31,581400.0,21.122,21.1995,21.091,21.1685,581400.0
2011-08-02 10:00:00,27.32,27.45,27.31,27.39,1569500.0,21.1763,21.277,21.1685,21.2305,1569500.0
2011-08-02 10:05:00,27.39,27.39,27.33,27.37,715500.0,21.2305,21.2305,21.184,21.215,715500.0
2011-08-02 10:10:00,27.37,27.4,27.26,27.27,1708400.0,21.215,21.2383,21.1298,21.1375,1708400.0
2011-08-02 10:15:00,27.27,27.27,27.18,27.21,1209300.0,21.1375,21.1375,21.0678,21.091,1209300.0
2011-08-02 10:20:00,27.21,27.27,27.17,27.24,655800.0,21.091,21.1375,21.06,21.1143,655800.0
2011-08-02 10:25:00,27.25,27.26,27.14,27.18,837500.0,21.122,21.1298,21.0368,21.0678,837500.0
2011-08-02 10:30:00,27.17,27.21,27.12,27.2,927400.0,21.06,21.091,21.0213,21.0833,927400.0
2011-08-02 10:35:00,27.2,27.25,27.2,27.23,744300.0,21.0833,21.122,21.0833,21.1065,744300.0
2011-08-02 10:40:00,27.23,27.31,27.21,27.3,430900.0,21.1065,21.1685,21.091,21.1608,430900.0
2011-08-02 10:45:00,27.3,27.31,27.24,27.3,631800.0,21.1608,21.1685,21.1143,21.1608,631800.0
2011-08-02 10:50:00,27.3,27.32,27.24,27.25,709700.0,21.1608,21.1763,21.1143,21.122,709700.0
2011-08-02 10:55:00,27.25,27.27,27.23,27.25,525900.0,21.122,21.1375,21.1065,21.122,525900.0
2011-08-02 11:00:00,27.24,27.25,27.2,27.22,912800.0,21.1143,21.122,21.0833,21.0988,912800.0
2011-08-02 11:05:00,27.23,27.28,27.2,27.21,743200.0,21.1065,21.1453,21.0833,21.091,743200.0
2011-08-02 11:10:00,27.21,27.21,27.1,27.15,1143800.0,21.091,21.091,21.0058,21.0445,1143800.0
2011-08-02 11:15:00,27.16,27.2,27.14,27.15,542700.0,21.0523,21.0833,21.0368,21.0445,542700.0
2011-08-02 11:20:00,27.15,27.17,27.08,27.14,835900.0,21.0445,21.06,20.9902,21.0368,835900.0
2011-08-02 11:25:00,27.14,27.17,27.13,27.16,465500.0,21.0368,21.06,21.029,21.0523,465500.0
2011-08-02 11:30:00,27.15,27.21,27.15,27.16,671500.0,21.0445,21.091,21.0445,21.0523,671500.0
2011-08-02 11:35:00,27.16,27.2,27.16,27.18,483000.0,21.0523,21.0833,21.0523,21.0678,483000.0
2011-08-02 11:40:00,27.17,27.19,27.14,27.17,459900.0,21.06,21.0755,21.0368,21.06,459900.0
2011-08-02 11:45:00,27.17,27.21,27.14,27.21,561200.0,21.06,21.091,21.0368,21.091,561200.0
2011-08-02 11:50:00,27.2,27.22,27.17,27.18,416900.0,21.0833,21.0988,21.06,21.0678,416900.0
2011-08-02 11:55:00,27.17,27.19,27.15,27.19,364000.0,21.06,21.0755,21.0445,21.0755,364000.0
2011-08-02 12:00:00,27.19,27.21,27.17,27.19,463400.0,21.0755,21.091,21.06,21.0755,463400.0
2011-08-02 12:05:00,27.19,27.23,27.19,27.21,239100.0,21.0755,21.1065,21.0755,21.091,239100.0
2011-08-02 12:10:00,27.21,27.26,27.2,27.26,269400.0,21.091,21.1298,21.0833,21.1298,269400.0
2011-08-02 12:15:00,27.25,27.29,27.25,27.28,596700.0,21.122,21.153,21.122,21.1453,596700.0
2011-08-02 12:20:00,27.27,27.3,27.26,27.28,325000.0,21.1375,21.1608,21.1298,21.1453,325000.0
2011-08-02 12:25:00,27.29,27.3,27.27,27.3,605400.0,21.153,21.1608,21.1375,21.1608,605400.0
2011-08-02 12:30:00,27.3,27.33,27.27,27.3,926200.0,21.1608,21.184,21.1375,21.1608,926200.0
2011-08-02 12:35:00,27.3,27.3,27.2,27.24,490400.0,21.1608,21.1608,21.0833,21.1143,490400.0
2011-08-02 12:40:00,27.25,27.29,27.2,27.21,352500.0,21.122,21.153,21.0833,21.091,352500.0
2011-08-02 12:45:00,27.21,27.22,27.04,27.12,1340900.0,21.091,21.0988,20.9592,21.0213,1340900.0
2011-08-02 12:50:00,27.12,27.12,27.03,27.03,899100.0,21.0213,21.0213,20.9515,20.9515,899100.0
2011-08-02 12:55:00,27.04,27.09,27.03,27.07,702500.0,20.9592,20.998,20.9515,20.9825,702500.0
2011-08-02 13:00:00,27.07,27.17,27.07,27.13,463100.0,20.9825,21.06,20.9825,21.029,463100.0
2011-08-02 13:05:00,27.13,27.16,27.08,27.15,465100.0,21.029,21.0523,20.9902,21.0445,465100.0
2011-08-02 13:10:00,27.14,27.2,27.12,27.14,444200.0,21.0368,21.0833,21.0213,21.0368,444200.0
2011-08-02 13:15:00,27.13,27.22,27.13,27.21,333000.0,21.029,21.0988,21.029,21.091,333000.0
2011-08-02 13:20:00,27.21,27.24,27.18,27.18,588900.0,21.091,21.1143,21.0678,21.0678,588900.0
2011-08-02 13:25:00,27.18,27.2,27.13,27.14,326400.0,21.0678,21.0833,21.029,21.0368,326400.0
2011-08-02 13:30:00,27.14,27.15,27.09,27.1,320200.0,21.0368,21.0445,20.998,21.0058,320200.0
2011-08-02 13:35:00,27.11,27.11,27.02,27.07,754200.0,21.0135,21.0135,20.9437,20.9825,754200.0
2011-08-02 13:40:00,27.07,27.12,27.06,27.11,513000.0,20.9825,21.0213,20.9747,21.0135,513000.0
2011-08-02 13:45:00,27.11,27.15,27.05,27.1,763100.0,21.0135,21.0445,20.967,21.0058,763100.0
2011-08-02 13:50:00,27.11,27.13,27.06,27.09,691700.0,21.0135,21.029,20.9747,20.998,691700.0
2011-08-02 13:55:00,27.1,27.1,27.0,27.02,640800.0,21.0058,21.0058,20.9282,20.9437,640800.0
2011-08-02 14:00:00,27.01,27.03,26.98,27.02,745500.0,20.936,20.9515,20.9127,20.9437,745500.0
2011-08-02 14:05:00,27.03,27.05,27.0,27.01,457700.0,20.9515,20.967,20.9282,20.936,457700.0
2011-08-02 14:10:00,27.01,27.1,27.01,27.07,382200.0,20.936,21.0058,20.936,20.9825,382200.0
2011-08-02 14:15:00,27.08,27.14,27.05,27.1,562200.0,20.9902,21.0368,20.967,21.0058,562200.0
2011-08-02 14:20:00,27.11,27.12,27.04,27.04,517900.0,21.0135,21.0213,20.9592,20.9592,517900.0
2011-08-02 14:25:00,27.04,27.06,27.02,27.04,551700.0,20.9592,20.9747,20.9437,20.9592,551700.0
2011-08-02 14:30:00,27.03,27.04,26.98,27.01,525000.0,20.9515,20.9592,20.9127,20.936,525000.0
2011-08-02 14:35:00,27.0,27.03,26.99,26.99,381000.0,20.9282,20.9515,20.9205,20.9205,381000.0
2011-08-02 14:40:00,26.99,27.01,26.96,26.99,410100.0,20.9205,20.936,20.8972,20.9205,410100.0
2011-08-02 14:45:00,26.99,27.02,26.98,26.99,506500.0,20.9205,20.9437,20.9127,20.9205,506500.0
2011-08-02 14:50:00,26.99,27.07,26.98,27.06,623600.0,20.9205,20.9825,20.9127,20.9747,623600.0
2011-08-02 14:55:00,27.06,27.11,27.06,27.08,650700.0,20.9747,21.0135,20.9747,20.9902,650700.0
2011-08-02 15:00:00,27.08,27.11,27.06,27.06,432200.0,20.9902,21.0135,20.9747,20.9747,432200.0
2011-08-02 15:05:00,27.07,27.11,27.06,27.09,360800.0,20.9825,21.0135,20.9747,20.998,360800.0
2011-08-02 15:10:00,27.09,27.1,27.02,27.03,539100.0,20.998,21.0058,20.9437,20.9515,539100.0
2011-08-02 15:15:00,27.03,27.1,27.0,27.02,966100.0,20.9515,21.0058,20.9282,20.9437,966100.0
2011-08-02 15:20:00,27.03,27.04,26.95,26.96,808600.0,20.9515,20.9592,20.8895,20.8972,808600.0
2011-08-02 15:25:00,26.96,26.96,26.88,26.92,1198100.0,20.8972,20.8972,20.8352,20.8662,1198100.0
2011-08-02 15:30:00,26.92,26.98,26.89,26.97,607500.0,20.8662,20.9127,20.843,20.905,607500.0
2011-08-02 15:35:00,26.96,26.98,26.92,26.94,881000.0,20.8972,20.9127,20.8662,20.8817,881000.0
2011-08-02 15:40:00,26.95,26.95,26.85,26.88,1170400.0,20.8895,20.8895,20.812,20.8352,1170400.0
2011-08-02 15:45:00,26.88,26.96,26.87,26.92,1496700.0,20.8352,20.8972,20.8275,20.8662,1496700.0
2011-08-02 15:50:00,26.92,26.92,26.8,26.85,2600700.0,20.8662,20.8662,20.7732,20.812,2600700.0
2011-08-02 15:55:00,26.85,26.89,26.76,26.81,3629500.0,20.812,20.843,20.7422,20.781,3629500.0
2011-08-03 09:30:00,26.83,26.85,26.65,26.66,1598300.0,20.7965,20.812,20.6569,20.6647,1598300.0
2011-08-03 09:35:00,26.66,26.75,26.63,26.68,778700.0,20.6647,20.7345,20.6414,20.6802,778700.0
2011-08-03 09:40:00,26.68,26.74,26.67,26.7,731500.0,20.6802,20.7267,20.6724,20.6957,731500.0
2011-08-03 09:45:00,26.69,26.72,26.66,26.71,739500.0,20.688,20.7112,20.6647,20.7035,739500.0
2011-08-03 09:50:00,26.71,26.84,26.7,26.84,691900.0,20.7035,20.8042,20.6957,20.8042,691900.0
2011-08-03 09:55:00,26.84,26.93,26.82,26.9,874900.0,20.8042,20.874,20.7887,20.8507,874900.0
2011-08-03 10:00:00,26.89,26.95,26.83,26.9,1477900.0,20.843,20.8895,20.7965,20.8507,1477900.0
2011-08-03 10:05:00,26.91,26.93,26.82,26.91,804100.0,20.8585,20.874,20.7887,20.8585,804100.0
2011-08-03 10:10:00,26.91,26.94,26.78,26.81,639000.0,20.8585,20.8817,20.7577,20.781,639000.0
2011-08-03 10:15:00,26.81,26.82,26.73,26.78,734500.0,20.781,20.7887,20.719,20.7577,734500.0
2011-08-03 10:20:00,26.79,26.79,26.61,26.69,789200.0,20.7655,20.7655,20.6259,20.688,789200.0
2011-08-03 10:25:00,26.68,26.76,26.65,26.73,758100.0,20.6802,20.7422,20.6569,20.719,758100.0
2011-08-03 10:30:00,26.73,26.73,26.56,26.57,1134800.0,20.719,20.719,20.5872,20.5949,1134800.0
2011-08-03 10:35:00,26.58,26.62,26.48,26.57,1708600.0,20.6027,20.6337,20.5252,20.5949,1708600.0
2011-08-03 10:40:00,26.58,26.64,26.52,26.61,1056700.0,20.6027,20.6492,20.5562,20.6259,1056700.0
2011-08-03 10:45:00,26.61,26.62,26.5,26.52,889500.0,20.6259,20.6337,20.5407,20.5562,889500.0
2011-08-03 10:50:00,26.52,26.58,26.48,26.58,1317300.0,20.5562,20.6027,20.5252,20.6027,1317300.0
2011-08-03 10:55:00,26.58,26.6,26.53,26.59,1090900.0,20.6027,20.6182,20.5639,20.6104,1090900.0
2011-08-03 11:00:00,26.59,26.73,26.57,26.61,1122000.0,20.6104,20.719,20.5949,20.6259,1122000.0
2011-08-03 11:05:00,26.61,26.63,26.53,26.56,758800.0,20.6259,20.6414,20.5639,20.5872,758800.0
2011-08-03 11:10:00,26.56,26.69,26.55,26.69,953900.0,20.5872,20.688,20.5794,20.688,953900.0
2011-08-03 11:15:00,26.68,26.77,26.63,26.71,955900.0,20.6802,20.75,20.6414,20.7035,955900.0
2011-08-03 11:20:00,26.73,26.74,26.64,26.65,1084300.0,20.719,20.7267,20.6492,20.6569,1084300.0
2011-08-03 11:25:00,26.65,26.7,26.62,26.7,663700.0,20.6569,20.6957,20.6337,20.6957,663700.0
2011-08-03 11:30:00,26.7,26.76,26.68,26.7,990100.0,20.6957,20.7422,20.6802,20.6957,990100.0
2011-08-03 11:35:00,26.7,26.75,26.69,26.73,636800.0,20.6957,20.7345,20.688,20.719,636800.0
2011-08-03 11:40:00,26.73,26.73,26.66,26.7,892000.0,20.719,20.719,20.6647,20.6957,892000.0
2011-08-03 11:45:00,26.71,26.74,26.7,26.73,550500.0,20.7035,20.7267,20.6957,20.719,550500.0
2011-08-03 11:50:00,26.74,26.77,26.71,26.76,563900.0,20.7267,20.75,20.7035,20.7422,563900.0
2011-08-03 11:55:00,26.76,26.78,26.69,26.69,485600.0,20.7422,20.7577,20.688,20.688,485600.0
2011-08-03 12:00:00,26.69,26.71,26.57,26.62,762800.0,20.688,20.7035,20.5949,20.6337,762800.0
2011-08-03 12:05:00,26.62,26.65,26.59,26.64,402600.0,20.6337,20.6569,20.6104,20.6492,402600.0
2011-08-03 12:10:00,26.63,26.64,26.58,26.6,365700.0,20.6414,20.6492,20.6027,20.6182,365700.0
2011-08-03 12:15:00,26.6,26.61,26.52,26.54,575700.0,20.6182,20.6259,20.5562,20.5717,575700.0
2011-08-03 12:20:00,26.54,26.56,26.5,26.55,628400.0,20.5717,20.5872,20.5407,20.5794,628400.0
2011-08-03 12:25:00,26.55,26.58,26.53,26.55,251400.0,20.5794,20.6027,20.5639,20.5794,251400.0
2011-08-03 12:30:00,26.55,26.56,26.5,26.54,597900.0,20.5794,20.5872,20.5407,20.5717,597900.0
2011-08-03 12:35:00,26.54,26.6,26.52,26.59,478700.0,20.5717,20.6182,20.5562,20.6104,478700.0
2011-08-03 12:40:00,26.59,26.59,26.55,26.58,319700.0,20.6104,20.6104,20.5794,20.6027,319700.0
2011-08-03 12:45:00,26.58,26.6,26.57,26.6,271900.0,20.6027,20.6182,20.5949,20.6182,271900.0
2011-08-03 12:50:00,26.61,26.64,26.57,26.58,444000.0,20.6259,20.6492,20.5949,20.6027,444000.0
2011-08-03 12:55:00,26.58,26.62,26.56,26.61,603100.0,20.6027,20.6337,20.5872,20.6259,603100.0
2011-08-03 13:00:00,26.61,26.63,26.54,26.55,705400.0,20.6259,20.6414,20.5717,20.5794,705400.0
2011-08-03 13:05:00,26.55,26.57,26.53,26.55,425500.0,20.5794,20.5949,20.5639,20.5794,425500.0
2011-08-03 13:10:00,26.55,26.6,26.52,26.57,360800.0,20.5794,20.6182,20.5562,20.5949,360800.0
2011-08-03 13:15:00,26.57,26.62,26.55,26.6,490100.0,20.5949,20.6337,20.5794,20.6182,490100.0
2011-08-03 13:20:00,26.59,26.69,26.59,26.67,451500.0,20.6104,20.688,20.6104,20.6724,451500.0
2011-08-03 13:25:00,26.67,26.72,26.65,26.71,453900.0,20.6724,20.7112,20.6569,20.7035,453900.0
2011-08-03 13:30:00,26.71,26.82,26.71,26.82,737000.0,20.7035,20.7887,20.7035,20.7887,737000.0
2011-08-03 13:35:00,26.82,26.84,26.77,26.83,541200.0,20.7887,20.8042,20.75,20.7965,541200.0
2011-08-03 13:40:00,26.83,26.89,26.79,26.83,958000.0,20.7965,20.843,20.7655,20.7965,958000.0
2011-08-03 13:45:00,26.83,26.88,26.8,26.81,1189000.0,20.7965,20.8352,20.7732,20.781,1189000.0
2011-08-03 13:50:00,26.8,26.81,26.75,26.8,602900.0,20.7732,20.781,20.7345,20.7732,602900.0
2011-08-03 13:55:00,26.8,26.81,26.73,26.75,465000.0,20.7732,20.781,20.719,20.7345,465000.0
2011-08-03 14:00:00,26.75,26.81,26.74,26.8,405700.0,20.7345,20.781,20.7267,20.7732,405700.0
2011-08-03 14:05:00,26.8,26.81,26.72,26.73,711500.0,20.7732,20.781,20.7112,20.719,711500.0
2011-08-03 14:10:00,26.73,26.8,26.73,26.79,329400.0,20.719,20.7732,20.719,20.7655,329400.0
2011-08-03 14:15:00,26.79,26.81,26.72,26.74,467600.0,20.7655,20.781,20.7112,20.7267,467600.0
2011-08-03 14:20:00,26.74,26.78,26.69,26.74,727800.0,20.7267,20.7577,20.688,20.7267,727800.0
2011-08-03 14:25:00,26.73,26.76,26.67,26.69,781800.0,20.719,20.7422,20.6724,20.688,781800.0
2011-08-03 14:30:00,26.7,26.75,26.68,26.7,460300.0,20.6957,20.7345,20.6802,20.6957,460300.0
2011-08-03 14:35:00,26.69,26.72,26.67,26.71,413100.0,20.688,20.7112,20.6724,20.7035,413100.0
2011-08-03 14:40:00,26.72,26.77,26.7,26.76,559500.0,20.7112,20.75,20.6957,20.7422,559500.0
2011-08-03 14:45:00,26.75,26.76,26.7,26.76,496400.0,20.7345,20.7422,20.6957,20.7422,496400.0
2011-08-03 14:50:00,26.75,26.76,26.71,26.75,433800.0,20.7345,20.7422,20.7035,20.7345,433800.0
2011-08-03 14:55:00,26.75,26.8,26.72,26.78,464800.0,20.7345,20.7732,20.7112,20.7577,464800.0
2011-08-03 15:00:00,26.78,26.84,26.76,26.82,489500.0,20.7577,20.8042,20.7422,20.7887,489500.0
2011-08-03 15:05:00,26.82,26.86,26.8,26.83,1184200.0,20.7887,20.8197,20.7732,20.7965,1184200.0
2011-08-03 15:10:00,26.83,26.88,26.82,26.84,755700.0,20.7965,20.8352,20.7887,20.8042,755700.0
2011-08-03 15:15:00,26.84,26.9,26.83,26.89,1365600.0,20.8042,20.8507,20.7965,20.843,1365600.0
2011-08-03 15:20:00,26.9,26.99,26.87,26.98,1779500.0,20.8507,20.9205,20.8275,20.9127,1779500.0
2011-08-03 15:25:00,26.99,27.0,26.92,26.93,1074800.0,20.9205,20.9282,20.8662,20.874,1074800.0
2011-08-03 15:30:00,26.93,26.95,26.86,26.88,797600.0,20.874,20.8895,20.8197,20.8352,797600.0
2011-08-03 15:35:00,26.88,26.91,26.85,26.88,772000.0,20.8352,20.8585,20.812,20.8352,772000.0
2011-08-03 15:40:00,26.88,26.96,26.86,26.88,913800.0,20.8352,20.8972,20.8197,20.8352,913800.0
2011-08-03 15:45:00,26.87,26.91,26.82,26.87,805700.0,20.8275,20.8585,20.7887,20.8275,805700.0
2011-08-03 15:50:00,26.87,26.93,26.85,26.88,1663300.0,20.8275,20.874,20.812,20.8352,1663300.0
2011-08-03 15:55:00,26.88,26.95,26.85,26.9,2375700.0,20.8352,20.8895,20.812,20.8507,2375700.0
2011-08-04 09:30:00,26.53,26.59,26.4,26.54,1743400.0,20.5639,20.6104,20.4632,20.5717,1743400.0
2011-08-04 09:35:00,26.55,26.67,26.52,26.63,753100.0,20.5794,20.6724,20.5562,20.6414,753100.0
2011-08-04 09:40:00,26.62,26.73,26.58,26.65,1403800.0,20.6337,20.719,20.6027,20.6569,1403800.0
2011-08-04 09:45:00,26.64,26.79,26.64,26.69,1657300.0,20.6492,20.7655,20.6492,20.688,1657300.0
2011-08-04 09:50:00,26.69,26.76,26.6,26.76,1113700.0,20.688,20.7422,20.6182,20.7422,1113700.0
2011-08-04 09:55:00,26.75,26.81,26.73,26.77,1060700.0,20.7345,20.781,20.719,20.75,1060700.0
2011-08-04 10:00:00,26.77,26.87,26.75,26.81,1378300.0,20.75,20.8275,20.7345,20.781,1378300.0
2011-08-04 10:05:00,26.8,26.82,26.75,26.79,841500.0,20.7732,20.7887,20.7345,20.7655,841500.0
2011-08-04 10:10:00,26.78,26.79,26.66,26.73,992300.0,20.7577,20.7655,20.6647,20.719,992300.0
2011-08-04 10:15:00,26.72,26.72,26.49,26.5,1382400.0,20.7112,20.7112,20.5329,20.5407,1382400.0
2011-08-04 10:20:00,26.5,26.63,26.49,26.63,730500.0,20.5407,20.6414,20.5329,20.6414,730500.0
2011-08-04 10:25:00,26.63,26.71,26.59,26.6,1041400.0,20.6414,20.7035,20.6104,20.6182,1041400.0
2011-08-04 10:30:00,26.59,26.73,26.59,26.68,1168000.0,20.6104,20.719,20.6104,20.6802,1168000.0
2011-08-04 10:35:00,26.68,26.71,26.61,26.66,596600.0,20.6802,20.7035,20.6259,20.6647,596600.0
2011-08-04 10:40:00,26.66,26.69,26.57,26.61,1329400.0,20.6647,20.688,20.5949,20.6259,1329400.0
2011-08-04 10:45:00,26.62,26.62,26.51,26.61,1110300.0,20.6337,20.6337,20.5484,20.6259,1110300.0
2011-08-04 10:50:00,26.62,26.62,26.55,26.58,1317600.0,20.6337,20.6337,20.5794,20.6027,1317600.0
2011-08-04 10:55:00,26.58,26.58,26.48,26.52,1236100.0,20.6027,20.6027,20.5252,20.5562,1236100.0
2011-08-04 11:00:00,26.52,26.59,26.45,26.57,1854700.0,20.5562,20.6104,20.5019,20.5949,1854700.0
2011-08-04 11:05:00,26.58,26.59,26.48,26.5,1095100.0,20.6027,20.6104,20.5252,20.5407,1095100.0
2011-08-04 11:10:00,26.5,26.54,26.49,26.54,843400.0,20.5407,20.5717,20.5329,20.5717,843400.0
2011-08-04 11:15:00,26.53,26.6,26.53,26.54,796600.0,20.5639,20.6182,20.5639,20.5717,796600.0
2011-08-04 11:20:00,26.55,26.55,26.4,26.41,1194600.0,20.5794,20.5794,20.4632,20.4709,1194600.0
2011-08-04 11:25:00,26.41,26.45,26.36,26.36,1226700.0,20.4709,20.5019,20.4322,20.4322,1226700.0
2011-08-04 11:30:00,26.37,26.48,26.35,26.47,1153100.0,20.4399,20.5252,20.4244,20.5174,1153100.0
2011-08-04 11:35:00,26.47,26.48,26.42,26.47,662600.0,20.5174,20.5252,20.4787,20.5174,662600.0
2011-08-04 11:40:00,26.46,26.48,26.37,26.43,1352900.0,20.5097,20.5252,20.4399,20.4864,1352900.0
2011-08-04 11:45:00,26.42,26.43,26.23,26.33,2152900.0,20.4787,20.4864,20.3314,20.4089,2152900.0
2011-08-04 11:50:00,26.33,26.44,26.29,26.42,1565500.0,20.4089,20.4942,20.3779,20.4787,1565500.0
2011-08-04 11:55:00,26.43,26.46,26.36,26.42,1329700.0,20.4864,20.5097,20.4322,20.4787,1329700.0
2011-08-04 12:00:00,26.43,26.51,26.4,26.49,1263900.0,20.4864,20.5484,20.4632,20.5329,1263900.0
2011-08-04 12:05:00,26.5,26.5,26.4,26.44,1130300.0,20.5407,20.5407,20.4632,20.4942,1130300.0
2011-08-04 12:10:00,26.43,26.52,26.41,26.44,917900.0,20.4864,20.5562,20.4709,20.4942,917900.0
2011-08-04 12:15:00,26.44,26.45,26.39,26.42,688900.0,20.4942,20.5019,20.4554,20.4787,688900.0
2011-08-04 12:20:00,26.43,26.48,26.41,26.43,562700.0,20.4864,20.5252,20.4709,20.4864,562700.0
2011-08-04 12:25:00,26.42,26.5,26.4,26.47,783800.0,20.4787,20.5407,20.4632,20.5174,783800.0
2011-08-04 12:30:00,26.48,26.51,26.47,26.49,806300.0,20.5252,20.5484,20.5174,20.5329,806300.0
2011-08-04 12:35:00,26.5,26.5,26.44,26.5,599300.0,20.5407,20.5407,20.4942,20.5407,599300.0
2011-08-04 12:40:00,26.5,26.54,26.49,26.54,489700.0,20.5407,20.5717,20.5329,20.5717,489700.0
2011-08-04 12:45:00,26.54,26.58,26.52,26.56,476000.0,20.5717,20.6027,20.5562,20.5872,476000.0
2011-08-04 12:50:00,26.56,26.57,26.48,26.54,487400.0,20.5872,20.5949,20.5252,20.5717,487400.0
2011-08-04 12:55:00,26.54,26.55,26.45,26.45,402300.0,20.5717,20.5794,20.5019,20.5019,402300.0
2011-08-04 13:00:00,26.46,26.52,26.44,26.45,677900.0,20.5097,20.5562,20.4942,20.5019,677900.0
2011-08-04 13:05:00,26.45,26.52,26.45,26.5,476700.0,20.5019,20.5562,20.5019,20.5407,476700.0
2011-08-04 13:10:00,26.5,26.51,26.43,26.47,574600.0,20.5407,20.5484,20.4864,20.5174,574600.0
2011-08-04 13:15:00,26.46,26.5,26.46,26.49,426700.0,20.5097,20.5407,20.5097,20.5329,426700.0
2011-08-04 13:20:00,26.5,26.55,26.49,26.51,474100.0,20.5407,20.5794,20.5329,20.5484,474100.0
2011-08-04 13:25:00,26.51,26.57,26.5,26.55,353300.0,20.5484,20.5949,20.5407,20.5794,353300.0
2011-08-04 13:30:00,26.55,26.56,26.5,26.51,450700.0,20.5794,20.5872,20.5407,20.5484,450700.0
2011-08-04 13:35:00,26.51,26.52,26.46,26.49,553300.0,20.5484,20.5562,20.5097,20.5329,553300.0
2011-08-04 13:40:00,26.48,26.5,26.41,26.43,603100.0,20.5252,20.5407,20.4709,20.4864,603100.0
2011-08-04 13:45:00,26.43,26.46,26.39,26.45,697400.0,20.4864,20.5097,20.4554,20.5019,697400.0
2011-08-04 13:50:00,26.44,26.47,26.43,26.44,650200.0,20.4942,20.5174,20.4864,20.4942,650200.0
2011-08-04 13:55:00,26.44,26.51,26.41,26.46,830200.0,20.4942,20.5484,20.4709,20.5097,830200.0
2011-08-04 14:00:00,26.47,26.48,26.37,26.41,823300.0,20.5174,20.5252,20.4399,20.4709,823300.0
2011-08-04 14:05:00,26.41,26.41,26.33,26.36,1166200.0,20.4709,20.4709,20.4089,20.4322,1166200.0
2011-08-04 14:10:00,26.35,26.37,26.27,26.3,859700.0,20.4244,20.4399,20.3624,20.3857,859700.0
2011-08-04 14:15:00,26.3,26.34,26.25,26.29,972900.0,20.3857,20.4167,20.3469,20.3779,972900.0
2011-08-04 14:20:00,26.28,26.35,26.25,26.33,615000.0,20.3702,20.4244,20.3469,20.4089,615000.0
2011-08-04 14:25:00,26.32,26.32,26.21,26.28,1090300.0,20.4012,20.4012,20.3159,20.3702,1090300.0
2011-08-04 14:30:00,26.27,26.39,26.25,26.38,1180500.0,20.3624,20.4554,20.3469,20.4477,1180500.0
2011-08-04 14:35:00,26.38,26.42,26.36,26.4,991400.0,20.4477,20.4787,20.4322,20.4632,991400.0
2011-08-04 14:40:00,26.41,26.45,26.39,26.41,802000.0,20.4709,20.5019,20.4554,20.4709,802000.0
2011-08-04 14:45:00,26.42,26.47,26.38,26.41,630600.0,20.4787,20.5174,20.4477,20.4709,630600.0
2011-08-04 14:50:00,26.41,26.42,26.37,26.37,902800.0,20.4709,20.4787,20.4399,20.4399,902800.0
2011-08-04 14:55:00,26.37,26.37,26.3,26.32,630600.0,20.4399,20.4399,20.3857,20.4012,630600.0
2011-08-04 15:00:00,26.32,26.32,26.26,26.3,1396900.0,20.4012,20.4012,20.3546,20.3857,1396900.0
2011-08-04 15:05:00,26.3,26.39,26.29,26.34,799500.0,20.3857,20.4554,20.3779,20.4167,799500.0
2011-08-04 15:10:00,26.34,26.37,26.3,26.31,847400.0,20.4167,20.4399,20.3857,20.3934,847400.0
2011-08-04 15:15:00,26.3,26.32,26.17,26.21,1510000.0,20.3857,20.4012,20.2849,20.3159,1510000.0
2011-08-04 15:20:00,26.21,26.22,26.12,26.16,2076800.0,20.3159,20.3236,20.2461,20.2771,2076800.0
2011-08-04 15:25:00,26.16,26.2,26.11,26.12,1670800.0,20.2771,20.3081,20.2384,20.2461,1670800.0
2011-08-04 15:30:00,26.12,26.17,26.08,26.17,1494600.0,20.2461,20.2849,20.2151,20.2849,1494600.0
2011-08-04 15:35:00,26.17,26.24,26.13,26.21,1675500.0,20.2849,20.3391,20.2539,20.3159,1675500.0
2011-08-04 15:40:00,26.21,26.21,26.03,26.07,1804100.0,20.3159,20.3159,20.1764,20.2074,1804100.0
2011-08-04 15:45:00,26.07,26.11,26.03,26.08,2693900.0,20.2074,20.2384,20.1764,20.2151,2693900.0
2011-08-04 15:50:00,26.08,26.1,25.93,25.99,4002300.0,20.2151,20.2306,20.0989,20.1454,4002300.0
2011-08-04 15:55:00,26.0,26.05,25.93,25.93,5097900.0,20.1531,20.1919,20.0989,20.0989,5097900.0
2011-08-05 09:30:00,25.97,26.0,25.59,25.9,3921400.0,20.1299,20.1531,19.8353,20.0756,3921400.0
2011-08-05 09:35:00,25.9,25.92,25.62,25.8,2204700.0,20.0756,20.0911,19.8586,19.9981,2204700.0
2011-08-05 09:40:00,25.79,25.85,25.59,25.64,2035100.0,19.9903,20.0369,19.8353,19.8741,2035100.0
2011-08-05 09:45:00,25.64,25.69,25.59,25.61,1684400.0,19.8741,19.9128,19.8353,19.8508,1684400.0
2011-08-05 09:50:00,25.61,25.64,25.31,25.42,3136300.0,19.8508,19.8741,19.6183,19.7035,3136300.0
2011-08-05 09:55:00,25.41,25.57,25.36,25.4,3330300.0,19.6958,19.8198,19.657,19.688,3330300.0
2011-08-05 10:00:00,25.4,25.5,25.31,25.49,3196500.0,19.688,19.7656,19.6183,19.7578,3196500.0
2011-08-05 10:05:00,25.48,25.71,25.48,25.7,1942400.0,19.7501,19.9283,19.7501,19.9206,1942400.0
2011-08-05 10:10:00,25.7,25.72,25.54,25.68,1609300.0,19.9206,19.9361,19.7966,19.9051,1609300.0
2011-08-05 10:15:00,25.67,25.99,25.66,25.92,2728500.0,19.8973,20.1454,19.8896,20.0911,2728500.0
2011-08-05 10:20:00,25.92,25.93,25.82,25.89,1234300.0,20.0911,20.0989,20.0136,20.0679,1234300.0
2011-08-05 10:25:00,25.89,25.92,25.82,25.82,1052800.0,20.0679,20.0911,20.0136,20.0136,1052800.0
2011-08-05 10:30:00,25.82,25.82,25.66,25.68,1371000.0,20.0136,20.0136,19.8896,19.9051,1371000.0
2011-08-05 10:35:00,25.67,25.7,25.55,25.64,1154600.0,19.8973,19.9206,19.8043,19.8741,1154600.0
2011-08-05 10:40:00,25.64,25.66,25.55,25.59,1380000.0,19.8741,19.8896,19.8043,19.8353,1380000.0
2011-08-05 10:45:00,25.59,25.62,25.49,25.57,1587300.0,19.8353,19.8586,19.7578,19.8198,1587300.0
2011-08-05 10:50:00,25.58,25.69,25.54,25.65,744700.0,19.8276,19.9128,19.7966,19.8818,744700.0
2011-08-05 10:55:00,25.65,25.69,25.58,25.69,661200.0,19.8818,19.9128,19.8276,19.9128,661200.0
2011-08-05 11:00:00,25.69,25.7,25.54,25.59,849300.0,19.9128,19.9206,19.7966,19.8353,849300.0
2011-08-05 11:05:00,25.58,25.61,25.5,25.57,997000.0,19.8276,19.8508,19.7656,19.8198,997000.0
2011-08-05 11:10:00,25.57,25.58,25.47,25.5,1004500.0,19.8198,19.8276,19.7423,19.7656,1004500.0
2011-08-05 11:15:00,25.49,25.55,25.39,25.5,1332800.0,19.7578,19.8043,19.6803,19.7656,1332800.0
2011-08-05 11:20:00,25.51,25.52,25.36,25.46,756100.0,19.7733,19.7811,19.657,19.7346,756100.0
2011-08-05 11:25:00,25.46,25.63,25.45,25.57,1894600.0,19.7346,19.8663,19.7268,19.8198,1894600.0
2011-08-05 11:30:00,25.57,25.66,25.52,25.64,1135800.0,19.8198,19.8896,19.7811,19.8741,1135800.0
2011-08-05 11:35:00,25.63,25.65,25.53,25.55,808100.0,19.8663,19.8818,19.7888,19.8043,808100.0
2011-08-05 11:40:00,25.55,25.57,25.45,25.55,1208000.0,19.8043,19.8198,19.7268,19.8043,1208000.0
2011-08-05 11:45:00,25.54,25.54,25.3,25.31,1260700.0,19.7966,19.7966,19.6105,19.6183,1260700.0
2011-08-05 11:50:00,25.31,25.4,25.3,25.35,1298700.0,19.6183,19.688,19.6105,19.6493,1298700.0
2011-08-05 11:55:00,25.34,25.36,25.23,25.28,2017000.0,19.6415,19.657,19.5563,19.595,2017000.0
2011-08-05 12:00:00,25.28,25.42,25.23,25.37,1277500.0,19.595,19.7035,19.5563,19.6648,1277500.0
2011-08-05 12:05:00,25.36,25.49,25.36,25.49,1040700.0,19.657,19.7578,19.657,19.7578,1040700.0
2011-08-05 12:10:00,25.49,25.67,25.48,25.61,2022800.0,19.7578,19.8973,19.7501,19.8508,2022800.0
2011-08-05 12:15:00,25.62,25.77,25.56,25.64,1843700.0,19.8586,19.9748,19.8121,19.8741,1843700.0
2011-08-05 12:20:00,25.65,25.68,25.56,25.65,1131600.0,19.8818,19.9051,19.8121,19.8818,1131600.0
2011-08-05 12:25:00,25.65,25.67,25.5,25.53,1554300.0,19.8818,19.8973,19.7656,19.7888,1554300.0
2011-08-05 12:30:00,25.53,25.65,25.52,25.63,978200.0,19.7888,19.8818,19.7811,19.8663,978200.0
2011-08-05 12:35:00,25.63,25.88,25.62,25.81,1457400.0,19.8663,20.0601,19.8586,20.0058,1457400.0
2011-08-05 12:40:00,25.81,25.95,25.69,25.91,1408700.0,20.0058,20.1144,19.9128,20.0834,1408700.0
2011-08-05 12:45:00,25.91,26.06,25.85,25.97,1681300.0,20.0834,20.1996,20.0369,20.1299,1681300.0
2011-08-05 12:50:00,25.97,26.1,25.83,25.94,1260300.0,20.1299,20.2306,20.0213,20.1066,1260300.0
2011-08-05 12:55:00,25.95,25.99,25.83,25.89,1648100.0,20.1144,20.1454,20.0213,20.0679,1648100.0
2011-08-05 13:00:00,25.9,26.01,25.79,25.8,1524400.0,20.0756,20.1609,19.9903,19.9981,1524400.0
2011-08-05 13:05:00,25.79,25.86,25.62,25.78,1419900.0,19.9903,20.0446,19.8586,19.9826,1419900.0
2011-08-05 13:10:00,25.78,25.92,25.77,25.87,544300.0,19.9826,20.0911,19.9748,20.0524,544300.0
2011-08-05 13:15:00,25.87,25.99,25.86,25.99,440100.0,20.0524,20.1454,20.0446,20.1454,440100.0
2011-08-05 13:20:00,25.99,26.04,25.96,26.0,910600.0,20.1454,20.1841,20.1221,20.1531,910600.0
2011-08-05 13:25:00,26.0,26.0,25.89,25.93,568700.0,20.1531,20.1531,20.0679,20.0989,568700.0
2011-08-05 13:30:00,25.93,25.97,25.84,25.84,462300.0,20.0989,20.1299,20.0291,20.0291,462300.0
2011-08-05 13:35:00,25.84,25.85,25.75,25.78,702000.0,20.0291,20.0369,19.9593,19.9826,702000.0
2011-08-05 13:40:00,25.77,25.82,25.69,25.8,468300.0,19.9748,20.0136,19.9128,19.9981,468300.0
2011-08-05 13:45:00,25.8,25.88,25.72,25.87,873400.0,19.9981,20.0601,19.9361,20.0524,873400.0
2011-08-05 13:50:00,25.87,26.04,25.85,25.97,632500.0,20.0524,20.1841,20.0369,20.1299,632500.0
2011-08-05 13:55:00,25.96,25.99,25.84,25.9,501100.0,20.1221,20.1454,20.0291,20.0756,501100.0
2011-08-05 14:00:00,25.89,25.92,25.81,25.85,482400.0,20.0679,20.0911,20.0058,20.0369,482400.0
2011-08-05 14:05:00,25.85,25.85,25.73,25.73,561800.0,20.0369,20.0369,19.9438,19.9438,561800.0
2011-08-05 14:10:00,25.73,25.76,25.64,25.75,728100.0,19.9438,19.9671,19.8741,19.9593,728100.0
2011-08-05 14:15:00,25.74,25.77,25.68,25.77,372600.0,19.9516,19.9748,19.9051,19.9748,372600.0
2011-08-05 14:20:00,25.77,25.86,25.76,25.8,315200.0,19.9748,20.0446,19.9671,19.9981,315200.0
2011-08-05 14:25:00,25.8,25.8,25.73,25.73,439400.0,19.9981,19.9981,19.9438,19.9438,439400.0
2011-08-05 14:30:00,25.73,25.73,25.66,25.66,701200.0,19.9438,19.9438,19.8896,19.8896,701200.0
2011-08-05 14:35:00,25.66,25.73,25.65,25.71,709100.0,19.8896,19.9438,19.8818,19.9283,709100.0
2011-08-05 14:40:00,25.72,25.72,25.67,25.69,659100.0,19.9361,19.9361,19.8973,19.9128,659100.0
2011-08-05 14:45:00,25.7,25.7,25.6,25.6,730400.0,19.9206,19.9206,19.8431,19.8431,730400.0
2011-08-05 14:50:00,25.6,25.6,25.52,25.59,867600.0,19.8431,19.8431,19.7811,19.8353,867600.0
2011-08-05 14:55:00,25.59,25.64,25.51,25.6,998100.0,19.8353,19.8741,19.7733,19.8431,998100.0
2011-08-05 15:00:00,25.58,25.64,25.43,25.44,1658800.0,19.8276,19.8741,19.7113,19.7191,1658800.0
2011-08-05 15:05:00,25.44,25.44,25.29,25.36,1553700.0,19.7191,19.7191,19.6028,19.657,1553700.0
2011-08-05 15:10:00,25.37,25.49,25.33,25.45,1160500.0,19.6648,19.7578,19.6338,19.7268,1160500.0
2011-08-05 15:15:00,25.45,25.49,25.41,25.46,855100.0,19.7268,19.7578,19.6958,19.7346,855100.0
2011-08-05 15:20:00,25.45,25.58,25.44,25.56,974500.0,19.7268,19.8276,19.7191,19.8121,974500.0
2011-08-05 15:25:00,25.55,25.57,25.39,25.41,1012900.0,19.8043,19.8198,19.6803,19.6958,1012900.0
2011-08-05 15:30:00,25.41,25.58,25.4,25.56,1022800.0,19.6958,19.8276,19.688,19.8121,1022800.0
2011-08-05 15:35:00,25.56,25.65,25.5,25.63,1520700.0,19.8121,19.8818,19.7656,19.8663,1520700.0
2011-08-05 15:40:00,25.63,25.73,25.62,25.73,1620400.0,19.8663,19.9438,19.8586,19.9438,1620400.0
2011-08-05 15:45:00,25.72,25.74,25.62,25.65,2192400.0,19.9361,19.9516,19.8586,19.8818,2192400.0
2011-08-05 15:50:00,25.65,25.7,25.6,25.7,2181800.0,19.8818,19.9206,19.8431,19.9206,2181800.0
2011-08-05 15:55:00,25.7,25.72,25.66,25.7,3228500.0,19.9206,19.9361,19.8896,19.9206,3228500.0
2011-08-08 09:30:00,25.04,25.47,24.97,25.43,3874900.0,19.409,19.7423,19.3547,19.7113,3874900.0
2011-08-08 09:35:00,25.43,25.57,25.28,25.45,1997800.0,19.7113,19.8198,19.595,19.7268,1997800.0
2011-08-08 09:40:00,25.45,25.6,25.43,25.49,2047800.0,19.7268,19.8431,19.7113,19.7578,2047800.0
2011-08-08 09:45:00,25.49,25.51,25.3,25.31,1369000.0,19.7578,19.7733,19.6105,19.6183,1369000.0
2011-08-08 09:50:00,25.31,25.48,25.28,25.34,1801800.0,19.6183,19.7501,19.595,19.6415,1801800.0
2011-08-08 09:55:00,25.34,25.38,25.24,25.32,1262100.0,19.6415,19.6725,19.564,19.626,1262100.0
2011-08-08 10:00:00,25.32,25.35,25.16,25.17,2119600.0,19.626,19.6493,19.502,19.5098,2119600.0
2011-08-08 10:05:00,25.18,25.24,25.14,25.17,1206200.0,19.5175,19.564,19.4865,19.5098,1206200.0
2011-08-08 10:10:00,25.16,25.17,25.07,25.1,1102100.0,19.502,19.5098,19.4323,19.4555,1102100.0
2011-08-08 10:15:00,25.09,25.11,24.95,25.02,2028200.0,19.4478,19.4633,19.3392,19.3935,2028200.0
2011-08-08 10:20:00,25.03,25.04,24.93,24.98,1574900.0,19.4013,19.409,19.3237,19.3625,1574900.0
2011-08-08 10:25:00,24.97,24.99,24.8,24.81,2190300.0,19.3547,19.3702,19.223,19.2307,2190300.0
2011-08-08 10:30:00,24.82,24.95,24.78,24.93,2292100.0,19.2385,19.3392,19.2075,19.3237,2292100.0
2011-08-08 10:35:00,24.93,24.99,24.83,24.98,2013400.0,19.3237,19.3702,19.2462,19.3625,2013400.0
2011-08-08 10:40:00,24.99,25.13,24.96,25.1,2351100.0,19.3702,19.4788,19.347,19.4555,2351100.0
2011-08-08 10:45:00,25.1,25.24,25.05,25.21,2410900.0,19.4555,19.564,19.4168,19.5408,2410900.0
2011-08-08 10:50:00,25.21,25.23,25.13,25.15,1380400.0,19.5408,19.5563,19.4788,19.4943,1380400.0
2011-08-08 10:55:00,25.15,25.18,24.92,24.97,1399900.0,19.4943,19.5175,19.316,19.3547,1399900.0
2011-08-08 11:00:00,24.96,24.98,24.87,24.98,1297800.0,19.347,19.3625,19.2772,19.3625,1297800.0
2011-08-08 11:05:00,24.98,25.23,24.98,25.21,1916200.0,19.3625,19.5563,19.3625,19.5408,1916200.0
2011-08-08 11:10:00,25.21,25.3,25.2,25.21,1451800.0,19.5408,19.6105,19.533,19.5408,1451800.0
2011-08-08 11:15:00,25.21,25.26,25.19,25.25,1290000.0,19.5408,19.5795,19.5253,19.5718,1290000.0
2011-08-08 11:20:00,25.25,25.25,25.17,25.18,1142100.0,19.5718,19.5718,19.5098,19.5175,1142100.0
2011-08-08 11:25:00,25.18,25.18,25.06,25.12,993100.0,19.5175,19.5175,19.4245,19.471,993100.0
2011-08-08 11:30:00,25.12,25.15,25.04,25.07,1252200.0,19.471,19.4943,19.409,19.4323,1252200.0
2011-08-08 11:35:00,25.07,25.1,24.99,25.04,930300.0,19.4323,19.4555,19.3702,19.409,930300.0
2011-08-08 11:40:00,25.04,25.1,25.01,25.05,1103100.0,19.409,19.4555,19.3857,19.4168,1103100.0
2011-08-08 11:45:00,25.05,25.13,24.99,25.11,1836000.0,19.4168,19.4788,19.3702,19.4633,1836000.0
2011-08-08 11:50:00,25.11,25.16,25.05,25.1,789600.0,19.4633,19.502,19.4168,19.4555,789600.0
2011-08-08 11:55:00,25.11,25.13,25.01,25.05,647800.0,19.4633,19.4788,19.3857,19.4168,647800.0
2011-08-08 12:00:00,25.04,25.06,24.94,24.96,909100.0,19.409,19.4245,19.3315,19.347,909100.0
2011-08-08 12:05:00,24.95,24.98,24.9,24.97,727500.0,19.3392,19.3625,19.3005,19.3547,727500.0
2011-08-08 12:10:00,24.97,25.02,24.96,25.01,707300.0,19.3547,19.3935,19.347,19.3857,707300.0
2011-08-08 12:15:00,25.01,25.01,24.92,24.97,1096400.0,19.3857,19.3857,19.316,19.3547,1096400.0
2011-08-08 12:20:00,24.96,25.07,24.94,25.02,922900.0,19.347,19.4323,19.3315,19.3935,922900.0
2011-08-08 12:25:00,25.02,25.03,24.96,24.97,522000.0,19.3935,19.4013,19.347,19.3547,522000.0
2011-08-08 12:30:00,24.98,25.01,24.96,25.0,387200.0,19.3625,19.3857,19.347,19.378,387200.0
2011-08-08 12:35:00,25.0,25.04,24.97,24.99,509100.0,19.378,19.409,19.3547,19.3702,509100.0
2011-08-08 12:40:00,24.99,25.09,24.97,25.01,857600.0,19.3702,19.4478,19.3547,19.3857,857600.0
2011-08-08 12:45:00,25.01,25.09,24.99,25.05,1155000.0,19.3857,19.4478,19.3702,19.4168,1155000.0
2011-08-08 12:50:00,25.05,25.09,25.02,25.03,606900.0,19.4168,19.4478,19.3935,19.4013,606900.0
2011-08-08 12:55:00,25.04,25.06,25.0,25.0,592600.0,19.409,19.4245,19.378,19.378,592600.0
2011-08-08 13:00:00,25.0,25.09,25.0,25.01,497900.0,19.378,19.4478,19.378,19.3857,497900.0
2011-08-08 13:05:00,25.02,25.04,24.96,24.99,770400.0,19.3935,19.409,19.347,19.3702,770400.0
2011-08-08 13:10:00,24.99,25.03,24.9,24.95,884600.0,19.3702,19.4013,19.3005,19.3392,884600.0
2011-08-08 13:15:00,24.94,25.0,24.9,24.96,732900.0,19.3315,19.378,19.3005,19.347,732900.0
2011-08-08 13:20:00,24.96,25.02,24.93,25.02,622600.0,19.347,19.3935,19.3237,19.3935,622600.0
2011-08-08 13:25:00,25.01,25.05,24.99,25.01,692100.0,19.3857,19.4168,19.3702,19.3857,692100.0
2011-08-08 13:30:00,25.01,25.03,24.97,24.99,667100.0,19.3857,19.4013,19.3547,19.3702,667100.0
2011-08-08 13:35:00,24.98,25.0,24.87,24.9,1166500.0,19.3625,19.378,19.2772,19.3005,1166500.0
2011-08-08 13:40:00,24.91,25.0,24.86,24.88,1268900.0,19.3082,19.378,19.2695,19.285,1268900.0
2011-08-08 13:45:00,24.88,24.89,24.72,24.78,2100100.0,19.285,19.2927,19.161,19.2075,2100100.0
2011-08-08 13:50:00,24.78,24.87,24.71,24.82,2202400.0,19.2075,19.2772,19.1532,19.2385,2202400.0
2011-08-08 13:55:00,24.83,24.86,24.69,24.71,1216200.0,19.2462,19.2695,19.1377,19.1532,1216200.0
2011-08-08 14:00:00,24.71,24.95,24.67,24.94,1727700.0,19.1532,19.3392,19.1222,19.3315,1727700.0
2011-08-08 14:05:00,24.93,24.95,24.81,24.87,1848000.0,19.3237,19.3392,19.2307,19.2772,1848000.0
2011-08-08 14:10:00,24.88,24.96,24.78,24.81,1089800.0,19.285,19.347,19.2075,19.2307,1089800.0
2011-08-08 14:15:00,24.81,24.81,24.66,24.77,1196900.0,19.2307,19.2307,19.1145,19.1997,1196900.0
2011-08-08 14:20:00,24.76,24.8,24.57,24.6,1927300.0,19.192,19.223,19.0447,19.068,1927300.0
2011-08-08 14:25:00,24.61,24.67,24.43,24.59,3082500.0,19.0757,19.1222,18.9362,19.0602,3082500.0
2011-08-08 14:30:00,24.58,24.72,24.51,24.7,1746000.0,19.0524,19.161,18.9982,19.1455,1746000.0
2011-08-08 14:35:00,24.69,24.75,24.57,24.63,1441200.0,19.1377,19.1842,19.0447,19.0912,1441200.0
2011-08-08 14:40:00,24.63,24.72,24.57,24.67,1196700.0,19.0912,19.161,19.0447,19.1222,1196700.0
2011-08-08 14:45:00,24.67,24.7,24.51,24.58,1572200.0,19.1222,19.1455,18.9982,19.0524,1572200.0
2011-08-08 14:50:00,24.59,24.64,24.55,24.61,994000.0,19.0602,19.099,19.0292,19.0757,994000.0
2011-08-08 14:55:00,24.62,24.62,24.49,24.58,1405900.0,19.0835,19.0835,18.9827,19.0524,1405900.0
2011-08-08 15:00:00,24.58,24.61,24.53,24.61,1190300.0,19.0524,19.0757,19.0137,19.0757,1190300.0
2011-08-08 15:05:00,24.61,24.9,24.59,24.86,2090100.0,19.0757,19.3005,19.0602,19.2695,2090100.0
2011-08-08 15:10:00,24.87,24.91,24.73,24.87,1645100.0,19.2772,19.3082,19.1687,19.2772,1645100.0
2011-08-08 15:15:00,24.86,24.96,24.78,24.87,2375000.0,19.2695,19.347,19.2075,19.2772,2375000.0
2011-08-08 15:20:00,24.86,24.87,24.74,24.82,1470900.0,19.2695,19.2772,19.1765,19.2385,1470900.0
2011-08-08 15:25:00,24.83,24.83,24.62,24.63,1715600.0,19.2462,19.2462,19.0835,19.0912,1715600.0
2011-08-08 15:30:00,24.63,24.66,24.5,24.54,2225800.0,19.0912,19.1145,18.9904,19.0214,2225800.0
2011-08-08 15:35:00,24.53,24.61,24.46,24.57,2368500.0,19.0137,19.0757,18.9594,19.0447,2368500.0
2011-08-08 15:40:00,24.57,24.61,24.45,24.5,2680100.0,19.0447,19.0757,18.9517,18.9904,2680100.0
2011-08-08 15:45:00,24.49,24.55,24.42,24.5,4718800.0,18.9827,19.0292,18.9284,18.9904,4718800.0
2011-08-08 15:50:00,24.49,24.64,24.39,24.55,5255200.0,18.9827,19.099,18.9052,19.0292,5255200.0
2011-08-08 15:55:00,24.56,24.56,24.45,24.48,6148800.0,19.0369,19.0369,18.9517,18.9749,6148800.0
2011-08-09 09:30:00,24.71,24.83,24.3,24.38,5082000.0,19.1532,19.2462,18.8354,18.8974,5082000.0
2011-08-09 09:35:00,24.37,24.52,24.37,24.45,3366100.0,18.8897,19.0059,18.8897,18.9517,3366100.0
2011-08-09 09:40:00,24.45,24.62,24.4,24.49,3425800.0,18.9517,19.0835,18.9129,18.9827,3425800.0
2011-08-09 09:45:00,24.5,24.75,24.49,24.72,1931500.0,18.9904,19.1842,18.9827,19.161,1931500.0
2011-08-09 09:50:00,24.71,24.88,24.71,24.81,1915200.0,19.1532,19.285,19.1532,19.2307,1915200.0
2011-08-09 09:55:00,24.81,24.98,24.79,24.97,1705400.0,19.2307,19.3625,19.2152,19.3547,1705400.0
2011-08-09 10:00:00,24.98,25.13,24.95,25.08,2145600.0,19.3625,19.4788,19.3392,19.44,2145600.0
2011-08-09 10:05:00,25.08,25.11,24.85,24.94,1686400.0,19.44,19.4633,19.2617,19.3315,1686400.0
2011-08-09 10:10:00,24.94,25.01,24.83,24.98,1618300.0,19.3315,19.3857,19.2462,19.3625,1618300.0
2011-08-09 10:15:00,24.98,24.99,24.83,24.9,1347200.0,19.3625,19.3702,19.2462,19.3005,1347200.0
2011-08-09 10:20:00,24.89,24.9,24.72,24.77,1302100.0,19.2927,19.3005,19.161,19.1997,1302100.0
2011-08-09 10:25:00,24.77,24.88,24.77,24.81,1315400.0,19.1997,19.285,19.1997,19.2307,1315400.0
2011-08-09 10:30:00,24.81,24.83,24.74,24.82,1257700.0,19.2307,19.2462,19.1765,19.2385,1257700.0
2011-08-09 10:35:00,24.83,24.84,24.72,24.74,1780200.0,19.2462,19.254,19.161,19.1765,1780200.0
2011-08-09 10:40:00,24.73,24.74,24.61,24.62,1122300.0,19.1687,19.1765,19.0757,19.0835,1122300.0
2011-08-09 10:45:00,24.63,24.76,24.62,24.71,1557400.0,19.0912,19.192,19.0835,19.1532,1557400.0
2011-08-09 10:50:00,24.71,24.78,24.67,24.7,1024700.0,19.1532,19.2075,19.1222,19.1455,1024700.0
2011-08-09 10:55:00,24.69,24.76,24.62,24.64,1013300.0,19.1377,19.192,19.0835,19.099,1013300.0
2011-08-09 11:00:00,24.63,24.64,24.5,24.51,1398400.0,19.0912,19.099,18.9904,18.9982,1398400.0
2011-08-09 11:05:00,24.5,24.63,24.5,24.55,809900.0,18.9904,19.0912,18.9904,19.0292,809900.0
2011-08-09 11:10:00,24.56,24.57,24.49,24.55,1232900.0,19.0369,19.0447,18.9827,19.0292,1232900.0
2011-08-09 11:15:00,24.55,24.62,24.53,24.58,733800.0,19.0292,19.0835,19.0137,19.0524,733800.0
2011-08-09 11:20:00,24.59,24.6,24.54,24.55,860300.0,19.0602,19.068,19.0214,19.0292,860300.0
2011-08-09 11:25:00,24.55,24.71,24.51,24.7,880100.0,19.0292,19.1532,18.9982,19.1455,880100.0
2011-08-09 11:30:00,24.71,24.74,24.65,24.7,974600.0,19.1532,19.1765,19.1067,19.1455,974600.0
2011-08-09 11:35:00,24.69,24.7,24.62,24.63,890900.0,19.1377,19.1455,19.0835,19.0912,890900.0
2011-08-09 11:40:00,24.63,24.71,24.62,24.69,748400.0,19.0912,19.1532,19.0835,19.1377,748400.0
2011-08-09 11:45:00,24.68,24.69,24.61,24.62,942400.0,19.13,19.1377,19.0757,19.0835,942400.0
2011-08-09 11:50:00,24.62,24.77,24.61,24.77,681000.0,19.0835,19.1997,19.0757,19.1997,681000.0
2011-08-09 11:55:00,24.76,24.86,24.63,24.82,1459500.0,19.192,19.2695,19.0912,19.2385,1459500.0
2011-08-09 12:00:00,24.82,24.89,24.81,24.85,871600.0,19.2385,19.2927,19.2307,19.2617,871600.0
2011-08-09 12:05:00,24.84,24.92,24.78,24.88,1329500.0,19.254,19.316,19.2075,19.285,1329500.0
2011-08-09 12:10:00,24.88,24.91,24.84,24.89,905200.0,19.285,19.3082,19.254,19.2927,905200.0
2011-08-09 12:15:00,24.89,24.9,24.85,24.89,523200.0,19.2927,19.3005,19.2617,19.2927,523200.0
2011-08-09 12:20:00,24.89,24.94,24.86,24.91,439000.0,19.2927,19.3315,19.2695,19.3082,439000.0
2011-08-09 12:25:00,24.91,24.93,24.87,24.89,399900.0,19.3082,19.3237,19.2772,19.2927,399900.0
2011-08-09 12:30:00,24.88,24.96,24.88,24.95,739800.0,19.285,19.347,19.285,19.3392,739800.0
2011-08-09 12:35:00,24.96,25.0,24.95,24.97,645800.0,19.347,19.378,19.3392,19.3547,645800.0
2011-08-09 12:40:00,24.97,24.97,24.87,24.88,801200.0,19.3547,19.3547,19.2772,19.285,801200.0
2011-08-09 12:45:00,24.88,24.9,24.83,24.85,646600.0,19.285,19.3005,19.2462,19.2617,646600.0
2011-08-09 12:50:00,24.84,24.86,24.79,24.84,660800.0,19.254,19.2695,19.2152,19.254,660800.0
2011-08-09 12:55:00,24.84,24.85,24.79,24.81,547900.0,19.254,19.2617,19.2152,19.2307,547900.0
2011-08-09 13:00:00,24.81,24.82,24.73,24.79,885300.0,19.2307,19.2385,19.1687,19.2152,885300.0
2011-08-09 13:05:00,24.79,24.87,24.77,24.84,663300.0,19.2152,19.2772,19.1997,19.254,663300.0
2011-08-09 13:10:00,24.84,24.87,24.82,24.86,458700.0,19.254,19.2772,19.2385,19.2695,458700.0
2011-08-09 13:15:00,24.86,24.87,24.82,24.82,468900.0,19.2695,19.2772,19.2385,19.2385,468900.0
2011-08-09 13:20:00,24.82,24.84,24.79,24.82,413700.0,19.2385,19.254,19.2152,19.2385,413700.0
2011-08-09 13:25:00,24.81,24.86,24.77,24.77,528100.0,19.2307,19.2695,19.1997,19.1997,528100.0
2011-08-09 13:30:00,24.78,24.81,24.72,24.74,654000.0,19.2075,19.2307,19.161,19.1765,654000.0
2011-08-09 13:35:00,24.74,24.75,24.66,24.67,814500.0,19.1765,19.1842,19.1145,19.1222,814500.0
2011-08-09 13:40:00,24.67,24.74,24.66,24.71,711200.0,19.1222,19.1765,19.1145,19.1532,711200.0
2011-08-09 13:45:00,24.72,24.73,24.62,24.65,640800.0,19.161,19.1687,19.0835,19.1067,640800.0
2011-08-09 13:50:00,24.65,24.67,24.55,24.57,562300.0,19.1067,19.1222,19.0292,19.0447,562300.0
2011-08-09 13:55:00,24.57,24.67,24.51,24.64,1072600.0,19.0447,19.1222,18.9982,19.099,1072600.0
2011-08-09 14:00:00,24.65,24.73,24.64,24.66,772700.0,19.1067,19.1687,19.099,19.1145,772700.0
2011-08-09 14:05:00,24.64,24.65,24.59,24.63,810300.0,19.099,19.1067,19.0602,19.0912,810300.0
2011-08-09 14:10:00,24.63,24.67,24.59,24.6,639600.0,19.0912,19.1222,19.0602,19.068,639600.0
2011-08-09 14:15:00,24.6,24.97,24.57,24.62,1686500.0,19.068,19.3547,19.0447,19.0835,1686500.0
2011-08-09 14:20:00,24.6,24.69,24.44,24.52,5595700.0,19.068,19.1377,18.9439,19.0059,5595700.0
2011-08-09 14:25:00,24.53,24.79,24.5,24.69,1589800.0,19.0137,19.2152,18.9904,19.1377,1589800.0
2011-08-09 14:30:00,24.69,24.7,24.46,24.51,2768900.0,19.1377,19.1455,18.9594,18.9982,2768900.0
2011-08-09 14:35:00,24.51,24.55,24.36,24.5,4808000.0,18.9982,19.0292,18.8819,18.9904,4808000.0
2011-08-09 14:40:00,24.5,24.5,24.05,24.06,3476900.0,18.9904,18.9904,18.6416,18.6494,3476900.0
2011-08-09 14:45:00,24.06,24.39,24.03,24.25,2927800.0,18.6494,18.9052,18.6261,18.7967,2927800.0
2011-08-09 14:50:00,24.24,24.58,24.21,24.4,1943200.0,18.7889,19.0524,18.7657,18.9129,1943200.0
2011-08-09 14:55:00,24.4,24.47,24.25,24.32,1397500.0,18.9129,18.9672,18.7967,18.8509,1397500.0
2011-08-09 15:00:00,24.31,24.46,24.15,24.42,1311500.0,18.8432,18.9594,18.7191,18.9284,1311500.0
2011-08-09 15:05:00,24.42,24.53,24.36,24.41,1024800.0,18.9284,19.0137,18.8819,18.9207,1024800.0
2011-08-09 15:10:00,24.4,24.74,24.38,24.65,1309500.0,18.9129,19.1765,18.8974,19.1067,1309500.0
2011-08-09 15:15:00,24.65,24.86,24.64,24.72,1407900.0,19.1067,19.2695,19.099,19.161,1407900.0
2011-08-09 15:20:00,24.72,24.76,24.6,24.7,1038000.0,19.161,19.192,19.068,19.1455,1038000.0
2011-08-09 15:25:00,24.7,24.8,24.6,24.75,939200.0,19.1455,19.223,19.068,19.1842,939200.0
2011-08-09 15:30:00,24.75,24.78,24.56,24.62,1144500.0,19.1842,19.2075,19.0369,19.0835,1144500.0
2011-08-09 15:35:00,24.62,24.7,24.55,24.68,1460200.0,19.0835,19.1455,19.0292,19.13,1460200.0
2011-08-09 15:40:00,24.68,24.93,24.67,24.88,1696200.0,19.13,19.3237,19.1222,19.285,1696200.0
2011-08-09 15:45:00,24.87,25.08,24.84,25.01,2639700.0,19.2772,19.44,19.254,19.3857,2639700.0
2011-08-09 15:50:00,25.01,25.2,24.99,25.18,3262700.0,19.3857,19.533,19.3702,19.5175,3262700.0
2011-08-09 15:55:00,25.18,25.62,25.17,25.61,7264700.0,19.5175,19.8586,19.5098,19.8508,7264700.0
2011-08-10 09:30:00,24.94,24.96,24.61,24.63,2904300.0,19.3315,19.347,19.0757,19.0912,2904300.0
2011-08-10 09:35:00,24.63,24.71,24.5,24.63,2055400.0,19.0912,19.1532,18.9904,19.0912,2055400.0
2011-08-10 09:40:00,24.64,24.74,24.51,24.64,2182300.0,19.099,19.1765,18.9982,19.099,2182300.0
2011-08-10 09:45:00,24.63,24.76,24.54,24.7,2889700.0,19.0912,19.192,19.0214,19.1455,2889700.0
2011-08-10 09:50:00,24.71,24.74,24.53,24.56,1650600.0,19.1532,19.1765,19.0137,19.0369,1650600.0
2011-08-10 09:55:00,24.55,24.66,24.4,24.4,1678000.0,19.0292,19.1145,18.9129,18.9129,1678000.0
2011-08-10 10:00:00,24.4,24.5,24.33,24.4,2341900.0,18.9129,18.9904,18.8587,18.9129,2341900.0
2011-08-10 10:05:00,24.41,24.58,24.37,24.37,2083400.0,18.9207,19.0524,18.8897,18.8897,2083400.0
2011-08-10 10:10:00,24.38,24.39,24.23,24.33,2345000.0,18.8974,18.9052,18.7812,18.8587,2345000.0
2011-08-10 10:15:00,24.32,24.45,24.26,24.28,2169700.0,18.8509,18.9517,18.8044,18.8199,2169700.0
2011-08-10 10:20:00,24.28,24.37,24.17,24.24,1913000.0,18.8199,18.8897,18.7346,18.7889,1913000.0
2011-08-10 10:25:00,24.24,24.39,24.2,24.34,1718100.0,18.7889,18.9052,18.7579,18.8664,1718100.0
2011-08-10 10:30:00,24.35,24.63,24.31,24.57,2095900.0,18.8742,19.0912,18.8432,19.0447,2095900.0
2011-08-10 10:35:00,24.56,24.59,24.42,24.46,1336100.0,19.0369,19.0602,18.9284,18.9594,1336100.0
2011-08-10 10:40:00,24.47,24.52,24.37,24.4,1612700.0,18.9672,19.0059,18.8897,18.9129,1612700.0
2011-08-10 10:45:00,24.37,24.43,24.32,24.39,1584400.0,18.8897,18.9362,18.8509,18.9052,1584400.0
2011-08-10 10:50:00,24.39,24.39,24.18,24.24,1715600.0,18.9052,18.9052,18.7424,18.7889,1715600.0
2011-08-10 10:55:00,24.23,24.38,24.23,24.31,1257700.0,18.7812,18.8974,18.7812,18.8432,1257700.0
2011-08-10 11:00:00,24.31,24.32,24.14,24.17,1387400.0,18.8432,18.8509,18.7114,18.7346,1387400.0
2011-08-10 11:05:00,24.15,24.24,24.1,24.21,1323900.0,18.7191,18.7889,18.6804,18.7657,1323900.0
2011-08-10 11:10:00,24.2,24.28,24.18,24.26,1070700.0,18.7579,18.8199,18.7424,18.8044,1070700.0
2011-08-10 11:15:00,24.25,24.35,24.25,24.29,1273700.0,18.7967,18.8742,18.7967,18.8277,1273700.0
2011-08-10 11:20:00,24.29,24.3,24.18,24.23,1027900.0,18.8277,18.8354,18.7424,18.7812,1027900.0
2011-08-10 11:25:00,24.22,24.26,24.12,24.17,1011700.0,18.7734,18.8044,18.6959,18.7346,1011700.0
2011-08-10 11:30:00,24.17,24.33,24.13,24.32,1976800.0,18.7346,18.8587,18.7036,18.8509,1976800.0
2011-08-10 11:35:00,24.31,24.39,24.28,24.34,1720900.0,18.8432,18.9052,18.8199,18.8664,1720900.0
2011-08-10 11:40:00,24.35,24.47,24.31,24.43,775800.0,18.8742,18.9672,18.8432,18.9362,775800.0
2011-08-10 11:45:00,24.42,24.43,24.33,24.35,913100.0,18.9284,18.9362,18.8587,18.8742,913100.0
2011-08-10 11:50:00,24.35,24.5,24.35,24.5,576900.0,18.8742,18.9904,18.8742,18.9904,576900.0
2011-08-10 11:55:00,24.5,24.62,24.49,24.58,3149000.0,18.9904,19.0835,18.9827,19.0524,3149000.0
2011-08-10 12:00:00,24.57,24.69,24.52,24.67,1380700.0,19.0447,19.1377,19.0059,19.1222,1380700.0
2011-08-10 12:05:00,24.67,24.8,24.66,24.68,3279000.0,19.1222,19.223,19.1145,19.13,3279000.0
2011-08-10 12:10:00,24.68,24.7,24.64,24.68,871800.0,19.13,19.1455,19.099,19.13,871800.0
2011-08-10 12:15:00,24.68,24.75,24.66,24.75,907900.0,19.13,19.1842,19.1145,19.1842,907900.0
2011-08-10 12:20:00,24.75,24.79,24.57,24.61,1428900.0,19.1842,19.2152,19.0447,19.0757,1428900.0
2011-08-10 12:25:00,24.61,24.64,24.54,24.55,1291200.0,19.0757,19.099,19.0214,19.0292,1291200.0
2011-08-10 12:30:00,24.55,24.64,24.53,24.61,568600.0,19.0292,19.099,19.0137,19.0757,568600.0
2011-08-10 12:35:00,24.61,24.62,24.47,24.5,959400.0,19.0757,19.0835,18.9672,18.9904,959400.0
2011-08-10 12:40:00,24.5,24.63,24.49,24.6,1214500.0,18.9904,19.0912,18.9827,19.068,1214500.0
2011-08-10 12:45:00,24.6,24.69,24.58,24.67,1354800.0,19.068,19.1377,19.0524,19.1222,1354800.0
2011-08-10 12:50:00,24.67,24.72,24.64,24.71,637300.0,19.1222,19.161,19.099,19.1532,637300.0
2011-08-10 12:55:00,24.71,24.86,24.7,24.86,1215600.0,19.1532,19.2695,19.1455,19.2695,1215600.0
2011-08-10 13:00:00,24.85,24.94,24.84,24.93,1301900.0,19.2617,19.3315,19.254,19.3237,1301900.0
2011-08-10 13:05:00,24.93,24.94,24.88,24.93,1254100.0,19.3237,19.3315,19.285,19.3237,1254100.0
2011-08-10 13:10:00,24.93,24.98,24.87,24.87,894100.0,19.3237,19.3625,19.2772,19.2772,894100.0
2011-08-10 13:15:00,24.88,24.9,24.72,24.73,990900.0,19.285,19.3005,19.161,19.1687,990900.0
2011-08-10 13:20:00,24.72,24.76,24.65,24.73,964700.0,19.161,19.192,19.1067,19.1687,964700.0
2011-08-10 13:25:00,24.72,24.84,24.7,24.77,645700.0,19.161,19.254,19.1455,19.1997,645700.0
2011-08-10 13:30:00,24.77,24.84,24.72,24.82,512900.0,19.1997,19.254,19.161,19.2385,512900.0
2011-08-10 13:35:00,24.82,24.84,24.76,24.79,609900.0,19.2385,19.254,19.192,19.2152,609900.0
2011-08-10 13:40:00,24.79,24.86,24.76,24.84,643400.0,19.2152,19.2695,19.192,19.254,643400.0
2011-08-10 13:45:00,24.84,24.99,24.84,24.92,1130000.0,19.254,19.3702,19.254,19.316,1130000.0
2011-08-10 13:50:00,24.92,25.04,24.9,25.03,979600.0,19.316,19.409,19.3005,19.4013,979600.0
2011-08-10 13:55:00,25.03,25.05,24.95,25.05,866100.0,19.4013,19.4168,19.3392,19.4168,866100.0
2011-08-10 14:00:00,25.05,25.05,24.92,24.93,758000.0,19.4168,19.4168,19.316,19.3237,758000.0
2011-08-10 14:05:00,24.92,25.04,24.91,25.0,945900.0,19.316,19.409,19.3082,19.378,945900.0
2011-08-10 14:10:00,25.0,25.09,25.0,25.04,1065000.0,19.378,19.4478,19.378,19.409,1065000.0
2011-08-10 14:15:00,25.04,25.09,24.9,24.97,1210700.0,19.409,19.4478,19.3005,19.3547,1210700.0
2011-08-10 14:20:00,24.97,25.0,24.94,24.97,744600.0,19.3547,19.378,19.3315,19.3547,744600.0
2011-08-10 14:25:00,24.97,25.03,24.89,24.91,955800.0,19.3547,19.4013,19.2927,19.3082,955800.0
2011-08-10 14:30:00,24.9,24.97,24.85,24.86,653500.0,19.3005,19.3547,19.2617,19.2695,653500.0
2011-08-10 14:35:00,24.86,24.89,24.74,24.76,838900.0,19.2695,19.2927,19.1765,19.192,838900.0
2011-08-10 14:40:00,24.76,24.84,24.76,24.8,672400.0,19.192,19.254,19.192,19.223,672400.0
2011-08-10 14:45:00,24.79,24.93,24.76,24.82,741000.0,19.2152,19.3237,19.192,19.2385,741000.0
2011-08-10 14:50:00,24.81,24.82,24.65,24.67,944600.0,19.2307,19.2385,19.1067,19.1222,944600.0
2011-08-10 14:55:00,24.67,24.72,24.61,24.61,866000.0,19.1222,19.161,19.0757,19.0757,866000.0
2011-08-10 15:00:00,24.62,24.68,24.56,24.63,1047300.0,19.0835,19.13,19.0369,19.0912,1047300.0
2011-08-10 15:05:00,24.63,24.67,24.44,24.47,1487000.0,19.0912,19.1222,18.9439,18.9672,1487000.0
2011-08-10 15:10:00,24.47,24.53,24.39,24.39,1740800.0,18.9672,19.0137,18.9052,18.9052,1740800.0
2011-08-10 15:15:00,24.4,24.48,24.34,24.45,1301900.0,18.9129,18.9749,18.8664,18.9517,1301900.0
2011-08-10 15:20:00,24.44,24.57,24.43,24.57,1029500.0,18.9439,19.0447,18.9362,19.0447,1029500.0
2011-08-10 15:25:00,24.57,24.62,24.38,24.41,1534900.0,19.0447,19.0835,18.8974,18.9207,1534900.0
2011-08-10 15:30:00,24.4,24.44,24.23,24.25,1905300.0,18.9129,18.9439,18.7812,18.7967,1905300.0
2011-08-10 15:35:00,24.24,24.37,24.24,24.34,1655300.0,18.7889,18.8897,18.7889,18.8664,1655300.0
2011-08-10 15:40:00,24.33,24.49,24.33,24.46,3027800.0,18.8587,18.9827,18.8587,18.9594,3027800.0
2011-08-10 15:45:00,24.45,24.51,24.39,24.5,3681900.0,18.9517,18.9982,18.9052,18.9904,3681900.0
2011-08-10 15:50:00,24.5,24.52,24.35,24.38,2822100.0,18.9904,19.0059,18.8742,18.8974,2822100.0
2011-08-10 15:55:00,24.37,24.37,24.15,24.17,7123800.0,18.8897,18.8897,18.7191,18.7346,7123800.0
2011-08-11 09:30:00,24.51,24.75,24.41,24.63,2527100.0,18.9982,19.1842,18.9207,19.0912,2527100.0
2011-08-11 09:35:00,24.63,24.74,24.53,24.7,2370000.0,19.0912,19.1765,19.0137,19.1455,2370000.0
2011-08-11 09:40:00,24.7,24.77,24.52,24.58,1641000.0,19.1455,19.1997,19.0059,19.0524,1641000.0
2011-08-11 09:45:00,24.59,24.66,24.48,24.5,1682300.0,19.0602,19.1145,18.9749,18.9904,1682300.0
2011-08-11 09:50:00,24.5,24.56,24.41,24.48,1082900.0,18.9904,19.0369,18.9207,18.9749,1082900.0
2011-08-11 09:55:00,24.49,24.59,24.4,24.55,753700.0,18.9827,19.0602,18.9129,19.0292,753700.0
2011-08-11 10:00:00,24.56,24.66,24.52,24.65,1198000.0,19.0369,19.1145,19.0059,19.1067,1198000.0
2011-08-11 10:05:00,24.66,24.67,24.55,24.6,929500.0,19.1145,19.1222,19.0292,19.068,929500.0
2011-08-11 10:10:00,24.6,24.61,24.5,24.59,762200.0,19.068,19.0757,18.9904,19.0602,762200.0
2011-08-11 10:15:00,24.59,24.83,24.59,24.75,1241700.0,19.0602,19.2462,19.0602,19.1842,1241700.0
2011-08-11 10:20:00,24.76,24.89,24.7,24.88,1078500.0,19.192,19.2927,19.1455,19.285,1078500.0
2011-08-11 10:25:00,24.87,24.95,24.86,24.87,1480900.0,19.2772,19.3392,19.2695,19.2772,1480900.0
2011-08-11 10:30:00,24.87,24.96,24.85,24.88,1441500.0,19.2772,19.347,19.2617,19.285,1441500.0
2011-08-11 10:35:00,24.88,24.96,24.8,24.94,883200.0,19.285,19.347,19.223,19.3315,883200.0
2011-08-11 10:40:00,24.94,24.98,24.87,24.97,660400.0,19.3315,19.3625,19.2772,19.3547,660400.0
2011-08-11 10:45:00,24.98,25.12,24.96,25.11,953800.0,19.3625,19.471,19.347,19.4633,953800.0
2011-08-11 10:50:00,25.12,25.15,25.03,25.04,932200.0,19.471,19.4943,19.4013,19.409,932200.0
2011-08-11 10:55:00,25.04,25.06,24.89,24.9,847100.0,19.409,19.4245,19.2927,19.3005,847100.0
2011-08-11 11:00:00,24.9,24.97,24.85,24.96,1027500.0,19.3005,19.3547,19.2617,19.347,1027500.0
2011-08-11 11:05:00,24.96,25.0,24.89,24.9,788300.0,19.347,19.378,19.2927,19.3005,788300.0
2011-08-11 11:10:00,24.9,24.92,24.76,24.79,1373000.0,19.3005,19.316,19.192,19.2152,1373000.0
2011-08-11 11:15:00,24.8,24.8,24.68,24.77,1342700.0,19.223,19.223,19.13,19.1997,1342700.0
2011-08-11 11:20:00,24.77,24.79,24.7,24.73,1024700.0,19.1997,19.2152,19.1455,19.1687,1024700.0
2011-08-11 11:25:00,24.73,24.86,24.71,24.84,1106600.0,19.1687,19.2695,19.1532,19.254,1106600.0
2011-08-11 11:30:00,24.84,24.91,24.84,24.9,819100.0,19.254,19.3082,19.254,19.3005,819100.0
2011-08-11 11:35:00,24.9,24.92,24.82,24.86,889500.0,19.3005,19.316,19.2385,19.2695,889500.0
2011-08-11 11:40:00,24.86,24.95,24.85,24.94,395000.0,19.2695,19.3392,19.2617,19.3315,395000.0
2011-08-11 11:45:00,24.95,24.96,24.86,24.89,714200.0,19.3392,19.347,19.2695,19.2927,714200.0
2011-08-11 11:50:00,24.89,24.98,24.86,24.97,413100.0,19.2927,19.3625,19.2695,19.3547,413100.0
2011-08-11 11:55:00,24.97,24.97,24.88,24.89,402300.0,19.3547,19.3547,19.285,19.2927,402300.0
2011-08-11 12:00:00,24.9,24.93,24.82,24.9,654300.0,19.3005,19.3237,19.2385,19.3005,654300.0
2011-08-11 12:05:00,24.89,24.98,24.89,24.94,489100.0,19.2927,19.3625,19.2927,19.3315,489100.0
2011-08-11 12:10:00,24.94,24.96,24.87,24.92,440000.0,19.3315,19.347,19.2772,19.316,440000.0
2011-08-11 12:15:00,24.92,24.97,24.91,24.92,544800.0,19.316,19.3547,19.3082,19.316,544800.0
2011-08-11 12:20:00,24.92,24.95,24.84,24.87,423400.0,19.316,19.3392,19.254,19.2772,423400.0
2011-08-11 12:25:00,24.86,24.88,24.8,24.86,326500.0,19.2695,19.285,19.223,19.2695,326500.0
2011-08-11 12:30:00,24.86,24.95,24.84,24.94,448000.0,19.2695,19.3392,19.254,19.3315,448000.0
2011-08-11 12:35:00,24.94,24.95,24.91,24.95,419200.0,19.3315,19.3392,19.3082,19.3392,419200.0
2011-08-11 12:40:00,24.95,25.04,24.94,25.03,851800.0,19.3392,19.409,19.3315,19.4013,851800.0
2011-08-11 12:45:00,25.03,25.12,25.02,25.05,770700.0,19.4013,19.471,19.3935,19.4168,770700.0
2011-08-11 12:50:00,25.05,25.09,25.01,25.02,420100.0,19.4168,19.4478,19.3857,19.3935,420100.0
2011-08-11 12:55:00,25.03,25.17,25.02,25.13,1125000.0,19.4013,19.5098,19.3935,19.4788,1125000.0
2011-08-11 13:00:00,25.13,25.13,25.0,25.03,1594500.0,19.4788,19.4788,19.378,19.4013,1594500.0
2011-08-11 13:05:00,25.02,25.08,25.01,25.05,998900.0,19.3935,19.44,19.3857,19.4168,998900.0
2011-08-11 13:10:00,25.05,25.14,25.04,25.08,675300.0,19.4168,19.4865,19.409,19.44,675300.0
2011-08-11 13:15:00,25.08,25.11,25.01,25.01,413800.0,19.44,19.4633,19.3857,19.3857,413800.0
2011-08-11 13:20:00,25.01,25.07,24.96,25.07,426300.0,19.3857,19.4323,19.347,19.4323,426300.0
2011-08-11 13:25:00,25.06,25.11,25.02,25.08,799700.0,19.4245,19.4633,19.3935,19.44,799700.0
2011-08-11 13:30:00,25.09,25.12,25.05,25.11,556100.0,19.4478,19.471,19.4168,19.4633,556100.0
2011-08-11 13:35:00,25.1,25.12,25.02,25.05,766600.0,19.4555,19.471,19.3935,19.4168,766600.0
2011-08-11 13:40:00,25.04,25.08,24.92,24.95,570500.0,19.409,19.44,19.316,19.3392,570500.0
2011-08-11 13:45:00,24.95,24.97,24.92,24.95,398300.0,19.3392,19.3547,19.316,19.3392,398300.0
2011-08-11 13:50:00,24.95,25.05,24.92,25.03,536400.0,19.3392,19.4168,19.316,19.4013,536400.0
2011-08-11 13:55:00,25.03,25.11,25.02,25.1,525900.0,19.4013,19.4633,19.3935,19.4555,525900.0
2011-08-11 14:00:00,25.1,25.1,25.04,25.07,397600.0,19.4555,19.4555,19.409,19.4323,397600.0
2011-08-11 14:05:00,25.08,25.12,25.06,25.08,416300.0,19.44,19.471,19.4245,19.44,416300.0
2011-08-11 14:10:00,25.09,25.19,25.08,25.18,714200.0,19.4478,19.5253,19.44,19.5175,714200.0
2011-08-11 14:15:00,25.17,25.22,25.13,25.14,769700.0,19.5098,19.5485,19.4788,19.4865,769700.0
2011-08-11 14:20:00,25.14,25.22,25.14,25.2,618300.0,19.4865,19.5485,19.4865,19.533,618300.0
2011-08-11 14:25:00,25.19,25.2,25.11,25.18,697700.0,19.5253,19.533,19.4633,19.5175,697700.0
2011-08-11 14:30:00,25.18,25.18,25.02,25.02,651400.0,19.5175,19.5175,19.3935,19.3935,651400.0
2011-08-11 14:35:00,25.02,25.08,24.99,25.03,542100.0,19.3935,19.44,19.3702,19.4013,542100.0
2011-08-11 14:40:00,25.02,25.04,24.95,25.01,514900.0,19.3935,19.409,19.3392,19.3857,514900.0
2011-08-11 14:45:00,25.01,25.05,24.97,24.97,442800.0,19.3857,19.4168,19.3547,19.3547,442800.0
2011-08-11 14:50:00,24.98,25.05,24.95,25.02,568600.0,19.3625,19.4168,19.3392,19.3935,568600.0
2011-08-11 14:55:00,25.01,25.16,24.98,25.11,906000.0,19.3857,19.502,19.3625,19.4633,906000.0
2011-08-11 15:00:00,25.11,25.25,25.08,25.24,980900.0,19.4633,19.5718,19.44,19.564,980900.0
2011-08-11 15:05:00,25.24,25.31,25.19,25.2,1424600.0,19.564,19.6183,19.5253,19.533,1424600.0
2011-08-11 15:10:00,25.2,25.27,25.19,25.25,926700.0,19.533,19.5873,19.5253,19.5718,926700.0
2011-08-11 15:15:00,25.25,25.31,25.21,25.27,1023600.0,19.5718,19.6183,19.5408,19.5873,1023600.0
2011-08-11 15:20:00,25.27,25.29,25.22,25.24,938100.0,19.5873,19.6028,19.5485,19.564,938100.0
2011-08-11 15:25:00,25.23,25.3,25.17,25.22,933200.0,19.5563,19.6105,19.5098,19.5485,933200.0
2011-08-11 15:30:00,25.23,25.33,25.19,25.32,1062700.0,19.5563,19.6338,19.5253,19.626,1062700.0
2011-08-11 15:35:00,25.32,25.34,25.24,25.27,1772900.0,19.626,19.6415,19.564,19.5873,1772900.0
2011-08-11 15:40:00,25.28,25.36,25.26,25.36,1931100.0,19.595,19.657,19.5795,19.657,1931100.0
2011-08-11 15:45:00,25.36,25.38,25.27,25.31,2533600.0,19.657,19.6725,19.5873,19.6183,2533600.0
2011-08-11 15:50:00,25.3,25.34,25.2,25.21,3580100.0,19.6105,19.6415,19.533,19.5408,3580100.0
2011-08-11 15:55:00,25.22,25.28,24.99,25.11,7686600.0,19.5485,19.595,19.3702,19.4633,7686600.0
2011-08-12 09:30:00,25.13,25.16,25.0,25.01,2560200.0,19.4788,19.502,19.378,19.3857,2560200.0
2011-08-12 09:35:00,25.01,25.03,24.75,24.87,2141200.0,19.3857,19.4013,19.1842,19.2772,2141200.0
2011-08-12 09:40:00,24.87,24.88,24.79,24.82,1161400.0,19.2772,19.285,19.2152,19.2385,1161400.0
2011-08-12 09:45:00,24.82,24.96,24.81,24.89,1576200.0,19.2385,19.347,19.2307,19.2927,1576200.0
2011-08-12 09:50:00,24.9,24.91,24.76,24.79,1248100.0,19.3005,19.3082,19.192,19.2152,1248100.0
2011-08-12 09:55:00,24.78,24.9,24.74,24.85,2013900.0,19.2075,19.3005,19.1765,19.2617,2013900.0
2011-08-12 10:00:00,24.86,24.9,24.73,24.8,2343200.0,19.2695,19.3005,19.1687,19.223,2343200.0
2011-08-12 10:05:00,24.8,24.83,24.67,24.78,2458400.0,19.223,19.2462,19.1222,19.2075,2458400.0
2011-08-12 10:10:00,24.78,24.88,24.65,24.85,2033100.0,19.2075,19.285,19.1067,19.2617,2033100.0
2011-08-12 10:15:00,24.86,24.94,24.8,24.92,1021400.0,19.2695,19.3315,19.223,19.316,1021400.0
2011-08-12 10:20:00,24.94,24.96,24.86,24.94,1314400.0,19.3315,19.347,19.2695,19.3315,1314400.0
2011-08-12 10:25:00,24.94,25.04,24.93,25.01,835700.0,19.3315,19.409,19.3237,19.3857,835700.0
2011-08-12 10:30:00,25.0,25.06,24.98,25.03,770100.0,19.378,19.4245,19.3625,19.4013,770100.0
2011-08-12 10:35:00,25.02,25.1,24.99,25.05,848400.0,19.3935,19.4555,19.3702,19.4168,848400.0
2011-08-12 10:40:00,25.05,25.06,24.96,24.99,1011200.0,19.4168,19.4245,19.347,19.3702,1011200.0
2011-08-12 10:45:00,24.98,25.03,24.94,24.96,562700.0,19.3625,19.4013,19.3315,19.347,562700.0
2011-08-12 10:50:00,24.97,24.99,24.92,24.98,616300.0,19.3547,19.3702,19.316,19.3625,616300.0
2011-08-12 10:55:00,24.99,25.05,24.95,25.01,724100.0,19.3702,19.4168,19.3392,19.3857,724100.0
2011-08-12 11:00:00,25.02,25.02,24.94,24.95,773500.0,19.3935,19.3935,19.3315,19.3392,773500.0
2011-08-12 11:05:00,24.95,25.05,24.94,25.02,546900.0,19.3392,19.4168,19.3315,19.3935,546900.0
2011-08-12 11:10:00,25.03,25.06,25.0,25.04,435600.0,19.4013,19.4245,19.378,19.409,435600.0
2011-08-12 11:15:00,25.04,25.1,25.02,25.07,407000.0,19.409,19.4555,19.3935,19.4323,407000.0
2011-08-12 11:20:00,25.08,25.08,25.02,25.05,381300.0,19.44,19.44,19.3935,19.4168,381300.0
2011-08-12 11:25:00,25.05,25.11,25.02,25.1,411800.0,19.4168,19.4633,19.3935,19.4555,411800.0
2011-08-12 11:30:00,25.1,25.19,25.07,25.13,577200.0,19.4555,19.5253,19.4323,19.4788,577200.0
2011-08-12 11:35:00,25.14,25.22,25.14,25.17,452100.0,19.4865,19.5485,19.4865,19.5098,452100.0
2011-08-12 11:40:00,25.18,25.2,25.13,25.2,585400.0,19.5175,19.533,19.4788,19.533,585400.0
2011-08-12 11:45:00,25.2,25.24,25.18,25.19,391700.0,19.533,19.564,19.5175,19.5253,391700.0
2011-08-12 11:50:00,25.19,25.26,25.17,25.24,331000.0,19.5253,19.5795,19.5098,19.564,331000.0
2011-08-12 11:55:00,25.24,25.27,25.21,25.25,550000.0,19.564,19.5873,19.5408,19.5718,550000.0
2011-08-12 12:00:00,25.25,25.27,25.16,25.2,359000.0,19.5718,19.5873,19.502,19.533,359000.0
2011-08-12 12:05:00,25.2,25.25,25.2,25.21,465400.0,19.533,19.5718,19.533,19.5408,465400.0
2011-08-12 12:10:00,25.21,25.22,25.16,25.17,270800.0,19.5408,19.5485,19.502,19.5098,270800.0
2011-08-12 12:15:00,25.16,25.23,25.16,25.2,319900.0,19.502,19.5563,19.502,19.533,319900.0
2011-08-12 12:20:00,25.19,25.2,25.1,25.11,526800.0,19.5253,19.533,19.4555,19.4633,526800.0
2011-08-12 12:25:00,25.11,25.13,25.08,25.13,523600.0,19.4633,19.4788,19.44,19.4788,523600.0
2011-08-12 12:30:00,25.13,25.17,25.1,25.16,571900.0,19.4788,19.5098,19.4555,19.502,571900.0
2011-08-12 12:35:00,25.16,25.19,25.11,25.13,381300.0,19.502,19.5253,19.4633,19.4788,381300.0
2011-08-12 12:40:00,25.13,25.21,25.13,25.18,1016600.0,19.4788,19.5408,19.4788,19.5175,1016600.0
2011-08-12 12:45:00,25.18,25.21,25.13,25.14,375100.0,19.5175,19.5408,19.4788,19.4865,375100.0
2011-08-12 12:50:00,25.14,25.16,25.11,25.15,256000.0,19.4865,19.502,19.4633,19.4943,256000.0
2011-08-12 12:55:00,25.15,25.18,25.13,25.18,172100.0,19.4943,19.5175,19.4788,19.5175,172100.0
2011-08-12 13:00:00,25.18,25.2,25.17,25.17,207200.0,19.5175,19.533,19.5098,19.5098,207200.0
2011-08-12 13:05:00,25.18,25.2,25.16,25.19,252500.0,19.5175,19.533,19.502,19.5253,252500.0
2011-08-12 13:10:00,25.18,25.23,25.18,25.19,414300.0,19.5175,19.5563,19.5175,19.5253,414300.0
2011-08-12 13:15:00,25.19,25.21,25.18,25.21,387200.0,19.5253,19.5408,19.5175,19.5408,387200.0
2011-08-12 13:20:00,25.21,25.22,25.15,25.16,585200.0,19.5408,19.5485,19.4943,19.502,585200.0
2011-08-12 13:25:00,25.16,25.19,25.15,25.16,376800.0,19.502,19.5253,19.4943,19.502,376800.0
2011-08-12 13:30:00,25.17,25.17,25.12,25.14,538000.0,19.5098,19.5098,19.471,19.4865,538000.0
2011-08-12 13:35:00,25.14,25.18,25.14,25.15,422100.0,19.4865,19.5175,19.4865,19.4943,422100.0
2011-08-12 13:40:00,25.16,25.19,25.16,25.19,555400.0,19.502,19.5253,19.502,19.5253,555400.0
2011-08-12 13:45:00,25.19,25.26,25.19,25.26,709700.0,19.5253,19.5795,19.5253,19.5795,709700.0
2011-08-12 13:50:00,25.26,25.28,25.25,25.26,260600.0,19.5795,19.595,19.5718,19.5795,260600.0
2011-08-12 13:55:00,25.25,25.28,25.24,25.27,317500.0,19.5718,19.595,19.564,19.5873,317500.0
2011-08-12 14:00:00,25.27,25.34,25.27,25.3,376000.0,19.5873,19.6415,19.5873,19.6105,376000.0
2011-08-12 14:05:00,25.31,25.32,25.29,25.31,260500.0,19.6183,19.626,19.6028,19.6183,260500.0
2011-08-12 14:10:00,25.31,25.31,25.22,25.26,495100.0,19.6183,19.6183,19.5485,19.5795,495100.0
2011-08-12 14:15:00,25.26,25.29,25.16,25.19,725000.0,19.5795,19.6028,19.502,19.5253,725000.0
2011-08-12 14:20:00,25.2,25.2,25.08,25.13,912400.0,19.533,19.533,19.44,19.4788,912400.0
2011-08-12 14:25:00,25.12,25.2,25.12,25.19,453900.0,19.471,19.533,19.471,19.5253,453900.0
2011-08-12 14:30:00,25.18,25.21,25.14,25.18,419700.0,19.5175,19.5408,19.4865,19.5175,419700.0
2011-08-12 14:35:00,25.18,25.2,25.11,25.11,531400.0,19.5175,19.533,19.4633,19.4633,531400.0
2011-08-12 14:40:00,25.11,25.18,25.09,25.17,796400.0,19.4633,19.5175,19.4478,19.5098,796400.0
2011-08-12 14:45:00,25.16,25.22,25.15,25.18,392400.0,19.502,19.5485,19.4943,19.5175,392400.0
2011-08-12 14:50:00,25.17,25.18,25.14,25.17,590200.0,19.5098,19.5175,19.4865,19.5098,590200.0
2011-08-12 14:55:00,25.17,25.17,25.11,25.14,751300.0,19.5098,19.5098,19.4633,19.4865,751300.0
2011-08-12 15:00:00,25.14,25.24,25.14,25.19,709500.0,19.4865,19.564,19.4865,19.5253,709500.0
2011-08-12 15:05:00,25.19,25.25,25.18,25.19,588100.0,19.5253,19.5718,19.5175,19.5253,588100.0
2011-08-12 15:10:00,25.19,25.23,25.17,25.19,410600.0,19.5253,19.5563,19.5098,19.5253,410600.0
2011-08-12 15:15:00,25.18,25.22,25.17,25.19,305400.0,19.5175,19.5485,19.5098,19.5253,305400.0
2011-08-12 15:20:00,25.19,25.24,25.18,25.21,680200.0,19.5253,19.564,19.5175,19.5408,680200.0
2011-08-12 15:25:00,25.22,25.22,25.16,25.18,435400.0,19.5485,19.5485,19.502,19.5175,435400.0
2011-08-12 15:30:00,25.18,25.19,25.06,25.09,1129800.0,19.5175,19.5253,19.4245,19.4478,1129800.0
2011-08-12 15:35:00,25.1,25.12,25.07,25.11,868900.0,19.4555,19.471,19.4323,19.4633,868900.0
2011-08-12 15:40:00,25.11,25.14,25.1,25.1,906300.0,19.4633,19.4865,19.4555,19.4555,906300.0
2011-08-12 15:45:00,25.1,25.14,25.04,25.07,1770400.0,19.4555,19.4865,19.409,19.4323,1770400.0
2011-08-12 15:50:00,25.07,25.12,25.05,25.1,1571100.0,19.4323,19.471,19.4168,19.4555,1571100.0
2011-08-12 15:55:00,25.1,25.13,25.08,25.09,2200300.0,19.4555,19.4788,19.44,19.4478,2200300.0
2011-08-15 09:30:00,25.21,25.47,25.17,25.46,1865900.0,19.5408,19.7423,19.5098,19.7346,1865900.0
2011-08-15 09:35:00,25.46,25.58,25.46,25.5,1350800.0,19.7346,19.8276,19.7346,19.7656,1350800.0
2011-08-15 09:40:00,25.5,25.54,25.46,25.48,1139400.0,19.7656,19.7966,19.7346,19.7501,1139400.0
2011-08-15 09:45:00,25.49,25.52,25.43,25.45,864700.0,19.7578,19.7811,19.7113,19.7268,864700.0
2011-08-15 09:50:00,25.45,25.46,25.36,25.38,932800.0,19.7268,19.7346,19.657,19.6725,932800.0
2011-08-15 09:55:00,25.39,25.44,25.38,25.42,539700.0,19.6803,19.7191,19.6725,19.7035,539700.0
2011-08-15 10:00:00,25.43,25.49,25.38,25.4,916600.0,19.7113,19.7578,19.6725,19.688,916600.0
2011-08-15 10:05:00,25.4,25.44,25.39,25.41,580800.0,19.688,19.7191,19.6803,19.6958,580800.0
2011-08-15 10:10:00,25.42,25.45,25.39,25.42,593000.0,19.7035,19.7268,19.6803,19.7035,593000.0
2011-08-15 10:15:00,25.42,25.45,25.4,25.42,443200.0,19.7035,19.7268,19.688,19.7035,443200.0
2011-08-15 10:20:00,25.42,25.5,25.42,25.49,687500.0,19.7035,19.7656,19.7035,19.7578,687500.0
2011-08-15 10:25:00,25.5,25.51,25.46,25.5,884000.0,19.7656,19.7733,19.7346,19.7656,884000.0
2011-08-15 10:30:00,25.5,25.53,25.43,25.44,585500.0,19.7656,19.7888,19.7113,19.7191,585500.0
2011-08-15 10:35:00,25.45,25.5,25.43,25.44,509100.0,19.7268,19.7656,19.7113,19.7191,509100.0
2011-08-15 10:40:00,25.44,25.46,25.39,25.42,1049400.0,19.7191,19.7346,19.6803,19.7035,1049400.0
2011-08-15 10:45:00,25.42,25.43,25.39,25.4,602600.0,19.7035,19.7113,19.6803,19.688,602600.0
2011-08-15 10:50:00,25.4,25.42,25.38,25.39,1226000.0,19.688,19.7035,19.6725,19.6803,1226000.0
2011-08-15 10:55:00,25.39,25.4,25.35,25.36,576400.0,19.6803,19.688,19.6493,19.657,576400.0
2011-08-15 11:00:00,25.36,25.41,25.33,25.33,658100.0,19.657,19.6958,19.6338,19.6338,658100.0
2011-08-15 11:05:00,25.34,25.34,25.24,25.28,1324000.0,19.6415,19.6415,19.564,19.595,1324000.0
2011-08-15 11:10:00,25.28,25.3,25.26,25.28,507500.0,19.595,19.6105,19.5795,19.595,507500.0
2011-08-15 11:15:00,25.28,25.29,25.19,25.2,1034100.0,19.595,19.6028,19.5253,19.533,1034100.0
2011-08-15 11:20:00,25.21,25.24,25.2,25.21,944500.0,19.5408,19.564,19.533,19.5408,944500.0
2011-08-15 11:25:00,25.21,25.22,25.17,25.21,717000.0,19.5408,19.5485,19.5098,19.5408,717000.0
2011-08-15 11:30:00,25.2,25.23,25.15,25.21,919900.0,19.533,19.5563,19.4943,19.5408,919900.0
2011-08-15 11:35:00,25.21,25.3,25.21,25.27,1483600.0,19.5408,19.6105,19.5408,19.5873,1483600.0
2011-08-15 11:40:00,25.27,25.33,25.27,25.3,754500.0,19.5873,19.6338,19.5873,19.6105,754500.0
2011-08-15 11:45:00,25.31,25.33,25.27,25.27,491500.0,19.6183,19.6338,19.5873,19.5873,491500.0
2011-08-15 11:50:00,25.27,25.31,25.27,25.3,442700.0,19.5873,19.6183,19.5873,19.6105,442700.0
2011-08-15 11:55:00,25.3,25.3,25.26,25.26,247300.0,19.6105,19.6105,19.5795,19.5795,247300.0
2011-08-15 12:00:00,25.27,25.32,25.26,25.3,427000.0,19.5873,19.626,19.5795,19.6105,427000.0
2011-08-15 12:05:00,25.3,25.31,25.25,25.26,713700.0,19.6105,19.6183,19.5718,19.5795,713700.0
2011-08-15 12:10:00,25.26,25.29,25.25,25.28,371600.0,19.5795,19.6028,19.5718,19.595,371600.0
2011-08-15 12:15:00,25.27,25.29,25.27,25.29,71000.0,19.5873,19.6028,19.5873,19.6028,71000.0
2011-08-15 12:20:00,25.29,25.34,25.27,25.3,613000.0,19.6028,19.6415,19.5873,19.6105,613000.0
2011-08-15 12:25:00,25.3,25.35,25.29,25.34,283400.0,19.6105,19.6493,19.6028,19.6415,283400.0
2011-08-15 12:30:00,25.34,25.37,25.32,25.33,447600.0,19.6415,19.6648,19.626,19.6338,447600.0
2011-08-15 12:35:00,25.33,25.36,25.3,25.36,581500.0,19.6338,19.657,19.6105,19.657,581500.0
2011-08-15 12:40:00,25.36,25.37,25.34,25.35,212800.0,19.657,19.6648,19.6415,19.6493,212800.0
2011-08-15 12:45:00,25.36,25.36,25.32,25.34,144600.0,19.657,19.657,19.626,19.6415,144600.0
2011-08-15 12:50:00,25.33,25.38,25.33,25.35,483200.0,19.6338,19.6725,19.6338,19.6493,483200.0
2011-08-15 12:55:00,25.36,25.36,25.34,25.35,68600.0,19.657,19.657,19.6415,19.6493,68600.0
2011-08-15 13:00:00,25.34,25.39,25.34,25.37,428400.0,19.6415,19.6803,19.6415,19.6648,428400.0
2011-08-15 13:05:00,25.37,25.38,25.34,25.36,438600.0,19.6648,19.6725,19.6415,19.657,438600.0
2011-08-15 13:10:00,25.37,25.37,25.26,25.29,454800.0,19.6648,19.6648,19.5795,19.6028,454800.0
2011-08-15 13:15:00,25.28,25.33,25.28,25.3,237000.0,19.595,19.6338,19.595,19.6105,237000.0
2011-08-15 13:20:00,25.3,25.31,25.28,25.31,208900.0,19.6105,19.6183,19.595,19.6183,208900.0
2011-08-15 13:25:00,25.3,25.34,25.3,25.32,384700.0,19.6105,19.6415,19.6105,19.626,384700.0
2011-08-15 13:30:00,25.32,25.34,25.29,25.34,190800.0,19.626,19.6415,19.6028,19.6415,190800.0
2011-08-15 13:35:00,25.33,25.35,25.28,25.3,268300.0,19.6338,19.6493,19.595,19.6105,268300.0
2011-08-15 13:40:00,25.3,25.32,25.29,25.32,254200.0,19.6105,19.626,19.6028,19.626,254200.0
2011-08-15 13:45:00,25.33,25.33,25.27,25.28,323300.0,19.6338,19.6338,19.5873,19.595,323300.0
2011-08-15 13:50:00,25.29,25.32,25.27,25.31,219800.0,19.6028,19.626,19.5873,19.6183,219800.0
2011-08-15 13:55:00,25.31,25.34,25.3,25.32,246200.0,19.6183,19.6415,19.6105,19.626,246200.0
2011-08-15 14:00:00,25.31,25.39,25.31,25.39,473800.0,19.6183,19.6803,19.6183,19.6803,473800.0
2011-08-15 14:05:00,25.38,25.39,25.35,25.37,437400.0,19.6725,19.6803,19.6493,19.6648,437400.0
2011-08-15 14:10:00,25.37,25.37,25.33,25.35,485300.0,19.6648,19.6648,19.6338,19.6493,485300.0
2011-08-15 14:15:00,25.35,25.38,25.35,25.36,460100.0,19.6493,19.6725,19.6493,19.657,460100.0
2011-08-15 14:20:00,25.36,25.44,25.35,25.41,737900.0,19.657,19.7191,19.6493,19.6958,737900.0
2011-08-15 14:25:00,25.41,25.45,25.4,25.42,440900.0,19.6958,19.7268,19.688,19.7035,440900.0
2011-08-15 14:30:00,25.43,25.45,25.36,25.39,630500.0,19.7113,19.7268,19.657,19.6803,630500.0
2011-08-15 14:35:00,25.39,25.43,25.39,25.39,513700.0,19.6803,19.7113,19.6803,19.6803,513700.0
2011-08-15 14:40:00,25.39,25.44,25.39,25.42,245200.0,19.6803,19.7191,19.6803,19.7035,245200.0
2011-08-15 14:45:00,25.42,25.48,25.42,25.45,577400.0,19.7035,19.7501,19.7035,19.7268,577400.0
2011-08-15 14:50:00,25.45,25.48,25.4,25.41,494000.0,19.7268,19.7501,19.688,19.6958,494000.0
2011-08-15 14:55:00,25.4,25.43,25.4,25.42,607300.0,19.688,19.7113,19.688,19.7035,607300.0
2011-08-15 15:00:00,25.43,25.45,25.41,25.44,454500.0,19.7113,19.7268,19.6958,19.7191,454500.0
2011-08-15 15:05:00,25.44,25.45,25.4,25.41,380000.0,19.7191,19.7268,19.688,19.6958,380000.0
2011-08-15 15:10:00,25.41,25.45,25.35,25.44,1676100.0,19.6958,19.7268,19.6493,19.7191,1676100.0
2011-08-15 15:15:00,25.44,25.46,25.4,25.41,781300.0,19.7191,19.7346,19.688,19.6958,781300.0
2011-08-15 15:20:00,25.41,25.47,25.4,25.41,1449600.0,19.6958,19.7423,19.688,19.6958,1449600.0
2011-08-15 15:25:00,25.41,25.45,25.39,25.39,534800.0,19.6958,19.7268,19.6803,19.6803,534800.0
2011-08-15 15:30:00,25.39,25.45,25.38,25.44,633300.0,19.6803,19.7268,19.6725,19.7191,633300.0
2011-08-15 15:35:00,25.44,25.46,25.42,25.44,550800.0,19.7191,19.7346,19.7035,19.7191,550800.0
2011-08-15 15:40:00,25.44,25.44,25.4,25.44,524400.0,19.7191,19.7191,19.688,19.7191,524400.0
2011-08-15 15:45:00,25.44,25.46,25.4,25.43,1204600.0,19.7191,19.7346,19.688,19.7113,1204600.0
2011-08-15 15:50:00,25.43,25.48,25.43,25.46,1510700.0,19.7113,19.7501,19.7113,19.7346,1510700.0
2011-08-15 15:55:00,25.47,25.54,25.44,25.53,2901900.0,19.7423,19.7966,19.7191,19.7888,2901900.0
2011-08-16 09:30:00,25.24,25.3,25.17,25.29,1341400.0,19.6875,19.7343,19.6329,19.7265,1341400.0
2011-08-16 09:35:00,25.29,25.46,25.27,25.37,1022300.0,19.7265,19.8591,19.7109,19.7889,1022300.0
2011-08-16 09:40:00,25.38,25.41,25.35,25.37,621100.0,19.7967,19.8201,19.7733,19.7889,621100.0
2011-08-16 09:45:00,25.37,25.44,25.31,25.41,765600.0,19.7889,19.8435,19.7421,19.8201,765600.0
2011-08-16 09:50:00,25.41,25.47,25.39,25.46,1017400.0,19.8201,19.8669,19.8045,19.8591,1017400.0
2011-08-16 09:55:00,25.46,25.47,25.39,25.4,686200.0,19.8591,19.8669,19.8045,19.8123,686200.0
2011-08-16 10:00:00,25.4,25.58,25.39,25.52,1706700.0,19.8123,19.9527,19.8045,19.9059,1706700.0
2011-08-16 10:05:00,25.52,25.52,25.42,25.44,439200.0,19.9059,19.9059,19.8279,19.8435,439200.0
2011-08-16 10:10:00,25.44,25.47,25.38,25.41,1431100.0,19.8435,19.8669,19.7967,19.8201,1431100.0
2011-08-16 10:15:00,25.42,25.49,25.41,25.46,427800.0,19.8279,19.8825,19.8201,19.8591,427800.0
2011-08-16 10:20:00,25.46,25.49,25.43,25.49,605400.0,19.8591,19.8825,19.8357,19.8825,605400.0
2011-08-16 10:25:00,25.49,25.55,25.47,25.54,560700.0,19.8825,19.9293,19.8669,19.9215,560700.0
2011-08-16 10:30:00,25.53,25.54,25.48,25.52,701500.0,19.9137,19.9215,19.8747,19.9059,701500.0
2011-08-16 10:35:00,25.52,25.56,25.5,25.51,356800.0,19.9059,19.9371,19.8903,19.8981,356800.0
2011-08-16 10:40:00,25.51,25.58,25.49,25.51,711900.0,19.8981,19.9527,19.8825,19.8981,711900.0
2011-08-16 10:45:00,25.51,25.58,25.47,25.55,736600.0,19.8981,19.9527,19.8669,19.9293,736600.0
2011-08-16 10:50:00,25.55,25.59,25.53,25.56,583900.0,19.9293,19.9605,19.9137,19.9371,583900.0
2011-08-16 10:55:00,25.56,25.58,25.55,25.56,351600.0,19.9371,19.9527,19.9293,19.9371,351600.0
2011-08-16 11:00:00,25.56,25.56,25.5,25.52,534500.0,19.9371,19.9371,19.8903,19.9059,534500.0
2011-08-16 11:05:00,25.52,25.54,25.5,25.52,428900.0,19.9059,19.9215,19.8903,19.9059,428900.0
2011-08-16 11:10:00,25.52,25.52,25.45,25.49,683300.0,19.9059,19.9059,19.8513,19.8825,683300.0
2011-08-16 11:15:00,25.48,25.49,25.43,25.47,709000.0,19.8747,19.8825,19.8357,19.8669,709000.0
2011-08-16 11:20:00,25.46,25.5,25.45,25.46,700000.0,19.8591,19.8903,19.8513,19.8591,700000.0
2011-08-16 11:25:00,25.47,25.53,25.46,25.52,513000.0,19.8669,19.9137,19.8591,19.9059,513000.0
2011-08-16 11:30:00,25.51,25.52,25.46,25.49,291500.0,19.8981,19.9059,19.8591,19.8825,291500.0
2011-08-16 11:35:00,25.48,25.51,25.48,25.48,390700.0,19.8747,19.8981,19.8747,19.8747,390700.0
2011-08-16 11:40:00,25.49,25.5,25.45,25.48,1002200.0,19.8825,19.8903,19.8513,19.8747,1002200.0
2011-08-16 11:45:00,25.48,25.49,25.45,25.45,275800.0,19.8747,19.8825,19.8513,19.8513,275800.0
2011-08-16 11:50:00,25.46,25.46,25.44,25.45,414500.0,19.8591,19.8591,19.8435,19.8513,414500.0
2011-08-16 11:55:00,25.45,25.46,25.41,25.45,590100.0,19.8513,19.8591,19.8201,19.8513,590100.0
2011-08-16 12:00:00,25.45,25.47,25.43,25.43,349600.0,19.8513,19.8669,19.8357,19.8357,349600.0
2011-08-16 12:05:00,25.43,25.47,25.38,25.47,803200.0,19.8357,19.8669,19.7967,19.8669,803200.0
2011-08-16 12:10:00,25.48,25.53,25.36,25.44,2082700.0,19.8747,19.9137,19.7811,19.8435,2082700.0
2011-08-16 12:15:00,25.44,25.49,25.41,25.42,1169000.0,19.8435,19.8825,19.8201,19.8279,1169000.0
2011-08-16 12:20:00,25.41,25.43,25.35,25.38,927000.0,19.8201,19.8357,19.7733,19.7967,927000.0
2011-08-16 12:25:00,25.38,25.39,25.27,25.3,1263400.0,19.7967,19.8045,19.7109,19.7343,1263400.0
2011-08-16 12:30:00,25.3,25.36,25.25,25.34,1037000.0,19.7343,19.7811,19.6953,19.7655,1037000.0
2011-08-16 12:35:00,25.34,25.37,25.3,25.34,523600.0,19.7655,19.7889,19.7343,19.7655,523600.0
2011-08-16 12:40:00,25.33,25.34,25.3,25.31,626800.0,19.7577,19.7655,19.7343,19.7421,626800.0
2011-08-16 12:45:00,25.31,25.32,25.23,25.28,601400.0,19.7421,19.7499,19.6797,19.7187,601400.0
2011-08-16 12:50:00,25.28,25.31,25.24,25.29,683100.0,19.7187,19.7421,19.6875,19.7265,683100.0
2011-08-16 12:55:00,25.29,25.3,25.23,25.25,455300.0,19.7265,19.7343,19.6797,19.6953,455300.0
2011-08-16 13:00:00,25.25,25.27,25.15,25.18,628000.0,19.6953,19.7109,19.6173,19.6407,628000.0
2011-08-16 13:05:00,25.17,25.18,25.05,25.13,1006500.0,19.6329,19.6407,19.5393,19.6017,1006500.0
2011-08-16 13:10:00,25.13,25.18,25.08,25.16,727100.0,19.6017,19.6407,19.5627,19.6251,727100.0
2011-08-16 13:15:00,25.15,25.21,25.14,25.16,488500.0,19.6173,19.6641,19.6095,19.6251,488500.0
2011-08-16 13:20:00,25.16,25.22,25.11,25.22,468600.0,19.6251,19.6719,19.5861,19.6719,468600.0
2011-08-16 13:25:00,25.21,25.22,25.14,25.15,210900.0,19.6641,19.6719,19.6095,19.6173,210900.0
2011-08-16 13:30:00,25.16,25.22,25.13,25.18,278300.0,19.6251,19.6719,19.6017,19.6407,278300.0
2011-08-16 13:35:00,25.19,25.2,25.13,25.14,272900.0,19.6485,19.6563,19.6017,19.6095,272900.0
2011-08-16 13:40:00,25.14,25.18,25.13,25.16,328300.0,19.6095,19.6407,19.6017,19.6251,328300.0
2011-08-16 13:45:00,25.16,25.21,25.15,25.21,254500.0,19.6251,19.6641,19.6173,19.6641,254500.0
2011-08-16 13:50:00,25.21,25.27,25.2,25.22,713800.0,19.6641,19.7109,19.6563,19.6719,713800.0
2011-08-16 13:55:00,25.23,25.24,25.2,25.2,251300.0,19.6797,19.6875,19.6563,19.6563,251300.0
2011-08-16 14:00:00,25.2,25.29,25.2,25.24,461500.0,19.6563,19.7265,19.6563,19.6875,461500.0
2011-08-16 14:05:00,25.23,25.25,25.19,25.21,453800.0,19.6797,19.6953,19.6485,19.6641,453800.0
2011-08-16 14:10:00,25.21,25.28,25.21,25.27,436800.0,19.6641,19.7187,19.6641,19.7109,436800.0
2011-08-16 14:15:00,25.27,25.29,25.24,25.26,337300.0,19.7109,19.7265,19.6875,19.7031,337300.0
2011-08-16 14:20:00,25.26,25.29,25.23,25.23,161700.0,19.7031,19.7265,19.6797,19.6797,161700.0
2011-08-16 14:25:00,25.23,25.3,25.23,25.29,261900.0,19.6797,19.7343,19.6797,19.7265,261900.0
2011-08-16 14:30:00,25.28,25.3,25.23,25.26,409900.0,19.7187,19.7343,19.6797,19.7031,409900.0
2011-08-16 14:35:00,25.27,25.29,25.18,25.22,416600.0,19.7109,19.7265,19.6407,19.6719,416600.0
2011-08-16 14:40:00,25.21,25.25,25.21,25.24,226100.0,19.6641,19.6953,19.6641,19.6875,226100.0
2011-08-16 14:45:00,25.24,25.29,25.23,25.28,257700.0,19.6875,19.7265,19.6797,19.7187,257700.0
2011-08-16 14:50:00,25.28,25.29,25.19,25.21,327200.0,19.7187,19.7265,19.6485,19.6641,327200.0
2011-08-16 14:55:00,25.21,25.23,25.19,25.21,213300.0,19.6641,19.6797,19.6485,19.6641,213300.0
2011-08-16 15:00:00,25.2,25.26,25.19,25.24,356400.0,19.6563,19.7031,19.6485,19.6875,356400.0
2011-08-16 15:05:00,25.25,25.33,25.24,25.33,333700.0,19.6953,19.7577,19.6875,19.7577,333700.0
2011-08-16 15:10:00,25.32,25.35,25.3,25.31,305300.0,19.7499,19.7733,19.7343,19.7421,305300.0
2011-08-16 15:15:00,25.31,25.38,25.28,25.38,346000.0,19.7421,19.7967,19.7187,19.7967,346000.0
2011-08-16 15:20:00,25.38,25.39,25.34,25.39,485300.0,19.7967,19.8045,19.7655,19.8045,485300.0
2011-08-16 15:25:00,25.39,25.49,25.38,25.49,890400.0,19.8045,19.8825,19.7967,19.8825,890400.0
2011-08-16 15:30:00,25.49,25.5,25.44,25.46,877000.0,19.8825,19.8903,19.8435,19.8591,877000.0
2011-08-16 15:35:00,25.47,25.49,25.44,25.45,548000.0,19.8669,19.8825,19.8435,19.8513,548000.0
2011-08-16 15:40:00,25.44,25.49,25.42,25.47,536500.0,19.8435,19.8825,19.8279,19.8669,536500.0
2011-08-16 15:45:00,25.48,25.5,25.38,25.42,1394000.0,19.8747,19.8903,19.7967,19.8279,1394000.0
2011-08-16 15:50:00,25.42,25.42,25.35,25.37,1505100.0,19.8279,19.8279,19.7733,19.7889,1505100.0
2011-08-16 15:55:00,25.36,25.37,25.33,25.36,1726200.0,19.7811,19.7889,19.7577,19.7811,1726200.0
2011-08-17 09:30:00,25.25,25.5,25.21,25.46,1881300.0,19.6953,19.8903,19.6641,19.8591,1881300.0
2011-08-17 09:35:00,25.46,25.55,25.39,25.53,1133100.0,19.8591,19.9293,19.8045,19.9137,1133100.0
2011-08-17 09:40:00,25.53,25.54,25.49,25.52,841300.0,19.9137,19.9215,19.8825,19.9059,841300.0
2011-08-17 09:45:00,25.52,25.58,25.49,25.5,1263800.0,19.9059,19.9527,19.8825,19.8903,1263800.0
2011-08-17 09:50:00,25.5,25.7,25.49,25.69,1051800.0,19.8903,20.0463,19.8825,20.0385,1051800.0
2011-08-17 09:55:00,25.68,25.7,25.64,25.65,666300.0,20.0307,20.0463,19.9995,20.0073,666300.0
2011-08-17 10:00:00,25.66,25.68,25.63,25.66,637500.0,20.0151,20.0307,19.9917,20.0151,637500.0
2011-08-17 10:05:00,25.66,25.66,25.53,25.58,699600.0,20.0151,20.0151,19.9137,19.9527,699600.0
2011-08-17 10:10:00,25.59,25.64,25.58,25.6,489700.0,19.9605,19.9995,19.9527,19.9683,489700.0
2011-08-17 10:15:00,25.6,25.63,25.58,25.61,568500.0,19.9683,19.9917,19.9527,19.9761,568500.0
2011-08-17 10:20:00,25.61,25.66,25.59,25.63,375400.0,19.9761,20.0151,19.9605,19.9917,375400.0
2011-08-17 10:25:00,25.63,25.66,25.61,25.66,251300.0,19.9917,20.0151,19.9761,20.0151,251300.0
2011-08-17 10:30:00,25.65,25.65,25.52,25.53,656800.0,20.0073,20.0073,19.9059,19.9137,656800.0
2011-08-17 10:35:00,25.54,25.54,25.48,25.49,680300.0,19.9215,19.9215,19.8747,19.8825,680300.0
2011-08-17 10:40:00,25.48,25.51,25.45,25.46,523700.0,19.8747,19.8981,19.8513,19.8591,523700.0
2011-08-17 10:45:00,25.47,25.48,25.43,25.45,473800.0,19.8669,19.8747,19.8357,19.8513,473800.0
2011-08-17 10:50:00,25.45,25.48,25.38,25.39,570900.0,19.8513,19.8747,19.7967,19.8045,570900.0
2011-08-17 10:55:00,25.4,25.43,25.33,25.34,679500.0,19.8123,19.8357,19.7577,19.7655,679500.0
2011-08-17 11:00:00,25.35,25.39,25.33,25.38,647900.0,19.7733,19.8045,19.7577,19.7967,647900.0
2011-08-17 11:05:00,25.39,25.43,25.38,25.42,324800.0,19.8045,19.8357,19.7967,19.8279,324800.0
2011-08-17 11:10:00,25.41,25.46,25.41,25.45,418700.0,19.8201,19.8591,19.8201,19.8513,418700.0
2011-08-17 11:15:00,25.45,25.47,25.41,25.42,650100.0,19.8513,19.8669,19.8201,19.8279,650100.0
2011-08-17 11:20:00,25.42,25.42,25.36,25.37,298600.0,19.8279,19.8279,19.7811,19.7889,298600.0
2011-08-17 11:25:00,25.36,25.37,25.3,25.34,569900.0,19.7811,19.7889,19.7343,19.7655,569900.0
2011-08-17 11:30:00,25.34,25.38,25.28,25.3,510400.0,19.7655,19.7967,19.7187,19.7343,510400.0
2011-08-17 11:35:00,25.31,25.32,25.25,25.26,774500.0,19.7421,19.7499,19.6953,19.7031,774500.0
2011-08-17 11:40:00,25.26,25.27,25.15,25.18,931900.0,19.7031,19.7109,19.6173,19.6407,931900.0
2011-08-17 11:45:00,25.18,25.28,25.18,25.26,617300.0,19.6407,19.7187,19.6407,19.7031,617300.0
2011-08-17 11:50:00,25.26,25.28,25.25,25.26,429000.0,19.7031,19.7187,19.6953,19.7031,429000.0
2011-08-17 11:55:00,25.25,25.26,25.18,25.24,836800.0,19.6953,19.7031,19.6407,19.6875,836800.0
2011-08-17 12:00:00,25.25,25.31,25.22,25.27,584200.0,19.6953,19.7421,19.6719,19.7109,584200.0
2011-08-17 12:05:00,25.27,25.28,25.15,25.16,698600.0,19.7109,19.7187,19.6173,19.6251,698600.0
2011-08-17 12:10:00,25.16,25.16,25.08,25.11,760900.0,19.6251,19.6251,19.5627,19.5861,760900.0
2011-08-17 12:15:00,25.1,25.15,25.09,25.13,424300.0,19.5783,19.6173,19.5705,19.6017,424300.0
2011-08-17 12:20:00,25.14,25.19,25.13,25.18,209200.0,19.6095,19.6485,19.6017,19.6407,209200.0
2011-08-17 12:25:00,25.18,25.2,25.16,25.19,313700.0,19.6407,19.6563,19.6251,19.6485,313700.0
2011-08-17 12:30:00,25.2,25.27,25.19,25.27,498700.0,19.6563,19.7109,19.6485,19.7109,498700.0
2011-08-17 12:35:00,25.27,25.27,25.22,25.25,476100.0,19.7109,19.7109,19.6719,19.6953,476100.0
2011-08-17 12:40:00,25.25,25.28,25.24,25.25,284800.0,19.6953,19.7187,19.6875,19.6953,284800.0
2011-08-17 12:45:00,25.24,25.26,25.22,25.25,526300.0,19.6875,19.7031,19.6719,19.6953,526300.0
2011-08-17 12:50:00,25.25,25.29,25.19,25.2,410000.0,19.6953,19.7265,19.6485,19.6563,410000.0
2011-08-17 12:55:00,25.19,25.19,25.1,25.16,426700.0,19.6485,19.6485,19.5783,19.6251,426700.0
2011-08-17 13:00:00,25.16,25.16,25.09,25.13,363500.0,19.6251,19.6251,19.5705,19.6017,363500.0
2011-08-17 13:05:00,25.13,25.14,25.07,25.1,512700.0,19.6017,19.6095,19.5549,19.5783,512700.0
2011-08-17 13:10:00,25.1,25.13,25.07,25.1,214300.0,19.5783,19.6017,19.5549,19.5783,214300.0
2011-08-17 13:15:00,25.11,25.14,25.1,25.12,191800.0,19.5861,19.6095,19.5783,19.5939,191800.0
2011-08-17 13:20:00,25.13,25.14,25.06,25.09,394800.0,19.6017,19.6095,19.5471,19.5705,394800.0
2011-08-17 13:25:00,25.08,25.09,25.01,25.05,425800.0,19.5627,19.5705,19.5081,19.5393,425800.0
2011-08-17 13:30:00,25.05,25.09,25.03,25.03,239500.0,19.5393,19.5705,19.5237,19.5237,239500.0
2011-08-17 13:35:00,25.03,25.04,25.01,25.02,325800.0,19.5237,19.5315,19.5081,19.5159,325800.0
2011-08-17 13:40:00,25.03,25.03,24.93,24.95,1126900.0,19.5237,19.5237,19.4457,19.4613,1126900.0
2011-08-17 13:45:00,24.95,25.01,24.93,25.01,452100.0,19.4613,19.5081,19.4457,19.5081,452100.0
2011-08-17 13:50:00,25.01,25.08,24.99,25.08,629400.0,19.5081,19.5627,19.4925,19.5627,629400.0
2011-08-17 13:55:00,25.08,25.09,25.05,25.05,502400.0,19.5627,19.5705,19.5393,19.5393,502400.0
2011-08-17 14:00:00,25.06,25.11,25.05,25.07,299800.0,19.5471,19.5861,19.5393,19.5549,299800.0
2011-08-17 14:05:00,25.06,25.07,25.01,25.04,337500.0,19.5471,19.5549,19.5081,19.5315,337500.0
2011-08-17 14:10:00,25.03,25.1,25.03,25.08,457800.0,19.5237,19.5783,19.5237,19.5627,457800.0
2011-08-17 14:15:00,25.09,25.13,25.05,25.13,269800.0,19.5705,19.6017,19.5393,19.6017,269800.0
2011-08-17 14:20:00,25.12,25.17,25.1,25.13,452500.0,19.5939,19.6329,19.5783,19.6017,452500.0
2011-08-17 14:25:00,25.13,25.14,25.09,25.1,358000.0,19.6017,19.6095,19.5705,19.5783,358000.0
2011-08-17 14:30:00,25.1,25.14,25.09,25.09,270600.0,19.5783,19.6095,19.5705,19.5705,270600.0
2011-08-17 14:35:00,25.09,25.1,25.06,25.07,395700.0,19.5705,19.5783,19.5471,19.5549,395700.0
2011-08-17 14:40:00,25.07,25.11,25.05,25.09,418200.0,19.5549,19.5861,19.5393,19.5705,418200.0
2011-08-17 14:45:00,25.09,25.09,25.05,25.07,235000.0,19.5705,19.5705,19.5393,19.5549,235000.0
2011-08-17 14:50:00,25.07,25.12,25.05,25.09,522200.0,19.5549,19.5939,19.5393,19.5705,522200.0
2011-08-17 14:55:00,25.1,25.14,25.09,25.14,358700.0,19.5783,19.6095,19.5705,19.6095,358700.0
2011-08-17 15:00:00,25.14,25.14,25.09,25.12,563100.0,19.6095,19.6095,19.5705,19.5939,563100.0
2011-08-17 15:05:00,25.13,25.18,25.12,25.17,306700.0,19.6017,19.6407,19.5939,19.6329,306700.0
2011-08-17 15:10:00,25.18,25.19,25.15,25.16,287400.0,19.6407,19.6485,19.6173,19.6251,287400.0
2011-08-17 15:15:00,25.16,25.17,25.11,25.16,419800.0,19.6251,19.6329,19.5861,19.6251,419800.0
2011-08-17 15:20:00,25.16,25.21,25.12,25.19,581500.0,19.6251,19.6641,19.5939,19.6485,581500.0
2011-08-17 15:25:00,25.19,25.21,25.14,25.14,382200.0,19.6485,19.6641,19.6095,19.6095,382200.0
2011-08-17 15:30:00,25.14,25.18,25.12,25.13,784600.0,19.6095,19.6407,19.5939,19.6017,784600.0
2011-08-17 15:35:00,25.13,25.13,25.08,25.1,821000.0,19.6017,19.6017,19.5627,19.5783,821000.0
2011-08-17 15:40:00,25.11,25.13,25.08,25.12,778100.0,19.5861,19.6017,19.5627,19.5939,778100.0
2011-08-17 15:45:00,25.12,25.18,25.1,25.18,1015500.0,19.5939,19.6407,19.5783,19.6407,1015500.0
2011-08-17 15:50:00,25.18,25.21,25.17,25.2,1792300.0,19.6407,19.6641,19.6329,19.6563,1792300.0
2011-08-17 15:55:00,25.2,25.27,25.19,25.25,2551400.0,19.6563,19.7109,19.6485,19.6953,2551400.0
2011-08-18 09:30:00,24.58,24.84,24.56,24.81,2356900.0,19.1727,19.3755,19.1571,19.3521,2356900.0
2011-08-18 09:35:00,24.81,24.86,24.75,24.85,1838300.0,19.3521,19.3911,19.3053,19.3833,1838300.0
2011-08-18 09:40:00,24.86,24.88,24.61,24.63,1636700.0,19.3911,19.4067,19.1961,19.2117,1636700.0
2011-08-18 09:45:00,24.64,24.69,24.55,24.59,1082200.0,19.2195,19.2585,19.1493,19.1805,1082200.0
2011-08-18 09:50:00,24.59,24.69,24.53,24.54,2308700.0,19.1805,19.2585,19.1337,19.1415,2308700.0
2011-08-18 09:55:00,24.54,24.57,24.5,24.51,1599600.0,19.1415,19.1649,19.1103,19.1181,1599600.0
2011-08-18 10:00:00,24.51,24.52,24.16,24.19,4788100.0,19.1181,19.1259,18.8451,18.8685,4788100.0
2011-08-18 10:05:00,24.19,24.23,24.03,24.21,2662800.0,18.8685,18.8997,18.7437,18.8841,2662800.0
2011-08-18 10:10:00,24.21,24.35,24.13,24.31,1444600.0,18.8841,18.9933,18.8217,18.9621,1444600.0
2011-08-18 10:15:00,24.31,24.45,24.3,24.41,1691300.0,18.9621,19.0713,18.9543,19.0401,1691300.0
2011-08-18 10:20:00,24.4,24.45,24.35,24.43,1476700.0,19.0323,19.0713,18.9933,19.0557,1476700.0
2011-08-18 10:25:00,24.44,24.46,24.37,24.39,1187400.0,19.0635,19.0791,19.0089,19.0245,1187400.0
2011-08-18 10:30:00,24.38,24.42,24.32,24.34,1495400.0,19.0167,19.0479,18.9699,18.9855,1495400.0
2011-08-18 10:35:00,24.34,24.38,24.25,24.32,864800.0,18.9855,19.0167,18.9153,18.9699,864800.0
2011-08-18 10:40:00,24.33,24.35,24.25,24.34,729400.0,18.9777,18.9933,18.9153,18.9855,729400.0
2011-08-18 10:45:00,24.33,24.39,24.3,24.38,538400.0,18.9777,19.0245,18.9543,19.0167,538400.0
2011-08-18 10:50:00,24.39,24.47,24.38,24.45,585900.0,19.0245,19.0869,19.0167,19.0713,585900.0
2011-08-18 10:55:00,24.45,24.46,24.37,24.41,809800.0,19.0713,19.0791,19.0089,19.0401,809800.0
2011-08-18 11:00:00,24.41,24.42,24.31,24.34,602600.0,19.0401,19.0479,18.9621,18.9855,602600.0
2011-08-18 11:05:00,24.35,24.35,24.26,24.27,613200.0,18.9933,18.9933,18.9231,18.9309,613200.0
2011-08-18 11:10:00,24.27,24.36,24.25,24.33,770500.0,18.9309,19.0011,18.9153,18.9777,770500.0
2011-08-18 11:15:00,24.34,24.35,24.3,24.34,520200.0,18.9855,18.9933,18.9543,18.9855,520200.0
2011-08-18 11:20:00,24.33,24.39,24.32,24.35,432100.0,18.9777,19.0245,18.9699,18.9933,432100.0
2011-08-18 11:25:00,24.35,24.41,24.35,24.41,863400.0,18.9933,19.0401,18.9933,19.0401,863400.0
2011-08-18 11:30:00,24.41,24.54,24.39,24.52,1650500.0,19.0401,19.1415,19.0245,19.1259,1650500.0
2011-08-18 11:35:00,24.53,24.64,24.52,24.6,1181700.0,19.1337,19.2195,19.1259,19.1883,1181700.0
2011-08-18 11:40:00,24.6,24.67,24.57,24.65,1437300.0,19.1883,19.2429,19.1649,19.2273,1437300.0
2011-08-18 11:45:00,24.66,24.84,24.65,24.83,2102100.0,19.2351,19.3755,19.2273,19.3677,2102100.0
2011-08-18 11:50:00,24.83,24.85,24.79,24.85,1887300.0,19.3677,19.3833,19.3365,19.3833,1887300.0
2011-08-18 11:55:00,24.85,24.92,24.84,24.89,1266100.0,19.3833,19.4379,19.3755,19.4145,1266100.0
2011-08-18 12:00:00,24.88,24.89,24.8,24.85,1396600.0,19.4067,19.4145,19.3443,19.3833,1396600.0
2011-08-18 12:05:00,24.84,24.92,24.83,24.87,1929400.0,19.3755,19.4379,19.3677,19.3989,1929400.0
2011-08-18 12:10:00,24.87,25.02,24.86,24.98,2690400.0,19.3989,19.5159,19.3911,19.4847,2690400.0
2011-08-18 12:15:00,24.97,25.07,24.97,25.03,1962500.0,19.4769,19.5549,19.4769,19.5237,1962500.0
2011-08-18 12:20:00,25.03,25.09,25.0,25.0,1258900.0,19.5237,19.5705,19.5003,19.5003,1258900.0
2011-08-18 12:25:00,25.01,25.02,24.91,24.92,699300.0,19.5081,19.5159,19.4301,19.4379,699300.0
2011-08-18 12:30:00,24.92,24.94,24.83,24.86,1227900.0,19.4379,19.4535,19.3677,19.3911,1227900.0
2011-08-18 12:35:00,24.86,24.87,24.79,24.81,485500.0,19.3911,19.3989,19.3365,19.3521,485500.0
2011-08-18 12:40:00,24.81,24.83,24.79,24.8,565100.0,19.3521,19.3677,19.3365,19.3443,565100.0
2011-08-18 12:45:00,24.79,24.84,24.78,24.82,920300.0,19.3365,19.3755,19.3287,19.3599,920300.0
2011-08-18 12:50:00,24.82,24.83,24.8,24.8,255100.0,19.3599,19.3677,19.3443,19.3443,255100.0
2011-08-18 12:55:00,24.8,24.84,24.8,24.81,289400.0,19.3443,19.3755,19.3443,19.3521,289400.0
2011-08-18 13:00:00,24.81,24.85,24.8,24.8,270900.0,19.3521,19.3833,19.3443,19.3443,270900.0
2011-08-18 13:05:00,24.8,24.82,24.71,24.71,708100.0,19.3443,19.3599,19.2741,19.2741,708100.0
2011-08-18 13:10:00,24.71,24.76,24.7,24.75,519600.0,19.2741,19.3131,19.2663,19.3053,519600.0
2011-08-18 13:15:00,24.75,24.8,24.73,24.8,513100.0,19.3053,19.3443,19.2897,19.3443,513100.0
2011-08-18 13:20:00,24.8,24.83,24.75,24.78,734500.0,19.3443,19.3677,19.3053,19.3287,734500.0
2011-08-18 13:25:00,24.78,24.82,24.77,24.8,269100.0,19.3287,19.3599,19.3209,19.3443,269100.0
2011-08-18 13:30:00,24.8,24.82,24.77,24.77,944300.0,19.3443,19.3599,19.3209,19.3209,944300.0
2011-08-18 13:35:00,24.78,24.8,24.75,24.78,1012900.0,19.3287,19.3443,19.3053,19.3287,1012900.0
2011-08-18 13:40:00,24.77,24.82,24.76,24.8,499700.0,19.3209,19.3599,19.3131,19.3443,499700.0
2011-08-18 13:45:00,24.8,24.83,24.8,24.81,427300.0,19.3443,19.3677,19.3443,19.3521,427300.0
2011-08-18 13:50:00,24.81,24.83,24.78,24.79,428600.0,19.3521,19.3677,19.3287,19.3365,428600.0
2011-08-18 13:55:00,24.78,24.81,24.75,24.81,1025800.0,19.3287,19.3521,19.3053,19.3521,1025800.0
2011-08-18 14:00:00,24.81,24.96,24.8,24.91,1483000.0,19.3521,19.4691,19.3443,19.4301,1483000.0
2011-08-18 14:05:00,24.92,24.92,24.87,24.92,538600.0,19.4379,19.4379,19.3989,19.4379,538600.0
2011-08-18 14:10:00,24.91,24.95,24.86,24.88,870100.0,19.4301,19.4613,19.3911,19.4067,870100.0
2011-08-18 14:15:00,24.88,24.98,24.87,24.97,658400.0,19.4067,19.4847,19.3989,19.4769,658400.0
2011-08-18 14:20:00,24.97,25.01,24.93,25.01,596400.0,19.4769,19.5081,19.4457,19.5081,596400.0
2011-08-18 14:25:00,25.01,25.02,24.94,24.95,742900.0,19.5081,19.5159,19.4535,19.4613,742900.0
2011-08-18 14:30:00,24.95,24.95,24.89,24.92,677400.0,19.4613,19.4613,19.4145,19.4379,677400.0
2011-08-18 14:35:00,24.91,24.97,24.9,24.91,552900.0,19.4301,19.4769,19.4223,19.4301,552900.0
2011-08-18 14:40:00,24.9,24.92,24.88,24.9,636200.0,19.4223,19.4379,19.4067,19.4223,636200.0
2011-08-18 14:45:00,24.9,24.91,24.82,24.85,1453500.0,19.4223,19.4301,19.3599,19.3833,1453500.0
2011-08-18 14:50:00,24.85,24.85,24.79,24.83,1033900.0,19.3833,19.3833,19.3365,19.3677,1033900.0
2011-08-18 14:55:00,24.83,24.85,24.75,24.75,1071000.0,19.3677,19.3833,19.3053,19.3053,1071000.0
2011-08-18 15:00:00,24.76,24.78,24.7,24.76,1381200.0,19.3131,19.3287,19.2663,19.3131,1381200.0
2011-08-18 15:05:00,24.76,24.84,24.75,24.77,645400.0,19.3131,19.3755,19.3053,19.3209,645400.0
2011-08-18 15:10:00,24.77,24.82,24.73,24.75,865000.0,19.3209,19.3599,19.2897,19.3053,865000.0
2011-08-18 15:15:00,24.74,24.76,24.71,24.75,1084300.0,19.2975,19.3131,19.2741,19.3053,1084300.0
2011-08-18 15:20:00,24.75,24.8,24.73,24.75,951700.0,19.3053,19.3443,19.2897,19.3053,951700.0
2011-08-18 15:25:00,24.75,24.76,24.7,24.76,1424800.0,19.3053,19.3131,19.2663,19.3131,1424800.0
2011-08-18 15:30:00,24.76,24.79,24.73,24.76,1208000.0,19.3131,19.3365,19.2897,19.3131,1208000.0
2011-08-18 15:35:00,24.76,24.77,24.66,24.69,2116800.0,19.3131,19.3209,19.2351,19.2585,2116800.0
2011-08-18 15:40:00,24.69,24.69,24.45,24.46,3094900.0,19.2585,19.2585,19.0713,19.0791,3094900.0
2011-08-18 15:45:00,24.45,24.61,24.45,24.59,2375100.0,19.0713,19.1961,19.0713,19.1805,2375100.0
2011-08-18 15:50:00,24.6,24.78,24.55,24.77,3906900.0,19.1883,19.3287,19.1493,19.3209,3906900.0
2011-08-18 15:55:00,24.77,24.81,24.63,24.68,4769500.0,19.3209,19.3521,19.2117,19.2507,4769500.0
2011-08-19 09:30:00,24.42,24.62,24.41,24.51,10084300.0,19.0479,19.2039,19.0401,19.1181,10084300.0
2011-08-19 09:35:00,24.52,24.62,24.49,24.59,1358100.0,19.1259,19.2039,19.1025,19.1805,1358100.0
2011-08-19 09:40:00,24.59,24.61,24.46,24.51,1508400.0,19.1805,19.1961,19.0791,19.1181,1508400.0
2011-08-19 09:45:00,24.51,24.52,24.36,24.36,1121400.0,19.1181,19.1259,19.0011,19.0011,1121400.0
2011-08-19 09:50:00,24.37,24.39,24.27,24.28,1731100.0,19.0089,19.0245,18.9309,18.9387,1731100.0
2011-08-19 09:55:00,24.28,24.41,24.26,24.38,1167500.0,18.9387,19.0401,18.9231,19.0167,1167500.0
2011-08-19 10:00:00,24.38,24.48,24.37,24.43,1234100.0,19.0167,19.0947,19.0089,19.0557,1234100.0
2011-08-19 10:05:00,24.42,24.43,24.33,24.36,980900.0,19.0479,19.0557,18.9777,19.0011,980900.0
2011-08-19 10:10:00,24.36,24.42,24.32,24.35,823100.0,19.0011,19.0479,18.9699,18.9933,823100.0
2011-08-19 10:15:00,24.35,24.53,24.34,24.48,1150400.0,18.9933,19.1337,18.9855,19.0947,1150400.0
2011-08-19 10:20:00,24.48,24.52,24.42,24.47,1073900.0,19.0947,19.1259,19.0479,19.0869,1073900.0
2011-08-19 10:25:00,24.48,24.6,24.47,24.56,1528600.0,19.0947,19.1883,19.0869,19.1571,1528600.0
2011-08-19 10:30:00,24.56,24.57,24.44,24.45,1122000.0,19.1571,19.1649,19.0635,19.0713,1122000.0
2011-08-19 10:35:00,24.45,24.46,24.36,24.36,589600.0,19.0713,19.0791,19.0011,19.0011,589600.0
2011-08-19 10:40:00,24.37,24.37,24.27,24.32,970000.0,19.0089,19.0089,18.9309,18.9699,970000.0
2011-08-19 10:45:00,24.31,24.36,24.24,24.35,865500.0,18.9621,19.0011,18.9075,18.9933,865500.0
2011-08-19 10:50:00,24.35,24.4,24.33,24.38,446100.0,18.9933,19.0323,18.9777,19.0167,446100.0
2011-08-19 10:55:00,24.39,24.45,24.35,24.36,708100.0,19.0245,19.0713,18.9933,19.0011,708100.0
2011-08-19 11:00:00,24.35,24.41,24.32,24.37,511000.0,18.9933,19.0401,18.9699,19.0089,511000.0
2011-08-19 11:05:00,24.37,24.38,24.28,24.3,545400.0,19.0089,19.0167,18.9387,18.9543,545400.0
2011-08-19 11:10:00,24.3,24.33,24.27,24.29,856700.0,18.9543,18.9777,18.9309,18.9465,856700.0
2011-08-19 11:15:00,24.29,24.3,24.24,24.28,795000.0,18.9465,18.9543,18.9075,18.9387,795000.0
2011-08-19 11:20:00,24.27,24.32,24.24,24.29,640800.0,18.9309,18.9699,18.9075,18.9465,640800.0
2011-08-19 11:25:00,24.29,24.32,24.25,24.27,481900.0,18.9465,18.9699,18.9153,18.9309,481900.0
2011-08-19 11:30:00,24.27,24.31,24.24,24.24,459100.0,18.9309,18.9621,18.9075,18.9075,459100.0
2011-08-19 11:35:00,24.25,24.26,24.2,24.24,838300.0,18.9153,18.9231,18.8763,18.9075,838300.0
2011-08-19 11:40:00,24.23,24.35,24.23,24.33,768100.0,18.8997,18.9933,18.8997,18.9777,768100.0
2011-08-19 11:45:00,24.34,24.35,24.26,24.31,439300.0,18.9855,18.9933,18.9231,18.9621,439300.0
2011-08-19 11:50:00,24.3,24.36,24.3,24.35,346500.0,18.9543,19.0011,18.9543,18.9933,346500.0
2011-08-19 11:55:00,24.35,24.39,24.32,24.38,697600.0,18.9933,19.0245,18.9699,19.0167,697600.0
2011-08-19 12:00:00,24.38,24.39,24.34,24.36,417300.0,19.0167,19.0245,18.9855,19.0011,417300.0
2011-08-19 12:05:00,24.36,24.38,24.34,24.36,673000.0,19.0011,19.0167,18.9855,19.0011,673000.0
2011-08-19 12:10:00,24.36,24.36,24.3,24.35,341100.0,19.0011,19.0011,18.9543,18.9933,341100.0
2011-08-19 12:15:00,24.35,24.35,24.31,24.33,199900.0,18.9933,18.9933,18.9621,18.9777,199900.0
2011-08-19 12:20:00,24.32,24.34,24.25,24.27,405500.0,18.9699,18.9855,18.9153,18.9309,405500.0
2011-08-19 12:25:00,24.27,24.3,24.26,24.3,299500.0,18.9309,18.9543,18.9231,18.9543,299500.0
2011-08-19 12:30:00,24.3,24.31,24.26,24.28,674400.0,18.9543,18.9621,18.9231,18.9387,674400.0
2011-08-19 12:35:00,24.29,24.33,24.25,24.26,552300.0,18.9465,18.9777,18.9153,18.9231,552300.0
2011-08-19 12:40:00,24.26,24.3,24.25,24.26,492400.0,18.9231,18.9543,18.9153,18.9231,492400.0
2011-08-19 12:45:00,24.26,24.34,24.25,24.33,510500.0,18.9231,18.9855,18.9153,18.9777,510500.0
2011-08-19 12:50:00,24.33,24.33,24.27,24.3,402500.0,18.9777,18.9777,18.9309,18.9543,402500.0
2011-08-19 12:55:00,24.3,24.3,24.25,24.26,463200.0,18.9543,18.9543,18.9153,18.9231,463200.0
2011-08-19 13:00:00,24.26,24.27,24.2,24.24,613200.0,18.9231,18.9309,18.8763,18.9075,613200.0
2011-08-19 13:05:00,24.24,24.3,24.23,24.29,373200.0,18.9075,18.9543,18.8997,18.9465,373200.0
2011-08-19 13:10:00,24.29,24.32,24.25,24.25,372400.0,18.9465,18.9699,18.9153,18.9153,372400.0
2011-08-19 13:15:00,24.25,24.27,24.21,24.26,441800.0,18.9153,18.9309,18.8841,18.9231,441800.0
2011-08-19 13:20:00,24.26,24.27,24.21,24.21,470000.0,18.9231,18.9309,18.8841,18.8841,470000.0
2011-08-19 13:25:00,24.21,24.24,24.2,24.22,383500.0,18.8841,18.9075,18.8763,18.8919,383500.0
2011-08-19 13:30:00,24.21,24.23,24.13,24.14,856700.0,18.8841,18.8997,18.8217,18.8295,856700.0
2011-08-19 13:35:00,24.14,24.17,24.13,24.14,454100.0,18.8295,18.8529,18.8217,18.8295,454100.0
2011-08-19 13:40:00,24.14,24.15,24.07,24.07,552300.0,18.8295,18.8373,18.7749,18.7749,552300.0
2011-08-19 13:45:00,24.07,24.19,24.07,24.18,465800.0,18.7749,18.8685,18.7749,18.8607,465800.0
2011-08-19 13:50:00,24.17,24.18,24.12,24.13,424200.0,18.8529,18.8607,18.8139,18.8217,424200.0
2011-08-19 13:55:00,24.14,24.18,24.12,24.14,257800.0,18.8295,18.8607,18.8139,18.8295,257800.0
2011-08-19 14:00:00,24.15,24.18,24.1,24.11,415000.0,18.8373,18.8607,18.7983,18.8061,415000.0
2011-08-19 14:05:00,24.1,24.12,24.04,24.08,906800.0,18.7983,18.8139,18.7515,18.7827,906800.0
2011-08-19 14:10:00,24.08,24.08,24.01,24.05,895200.0,18.7827,18.7827,18.7281,18.7593,895200.0
2011-08-19 14:15:00,24.04,24.05,23.97,23.99,1349500.0,18.7515,18.7593,18.6969,18.7125,1349500.0
2011-08-19 14:20:00,23.98,23.99,23.91,23.96,1434500.0,18.7047,18.7125,18.6501,18.6891,1434500.0
2011-08-19 14:25:00,23.97,24.03,23.95,24.03,688100.0,18.6969,18.7437,18.6813,18.7437,688100.0
2011-08-19 14:30:00,24.03,24.05,23.99,24.01,1114800.0,18.7437,18.7593,18.7125,18.7281,1114800.0
2011-08-19 14:35:00,24.01,24.15,23.99,24.13,1022100.0,18.7281,18.8373,18.7125,18.8217,1022100.0
2011-08-19 14:40:00,24.13,24.17,24.08,24.16,798100.0,18.8217,18.8529,18.7827,18.8451,798100.0
2011-08-19 14:45:00,24.15,24.16,24.07,24.08,744800.0,18.8373,18.8451,18.7749,18.7827,744800.0
2011-08-19 14:50:00,24.09,24.12,24.01,24.06,770300.0,18.7905,18.8139,18.7281,18.7671,770300.0
2011-08-19 14:55:00,24.05,24.09,24.03,24.05,601000.0,18.7593,18.7905,18.7437,18.7593,601000.0
2011-08-19 15:00:00,24.05,24.08,24.0,24.07,1158900.0,18.7593,18.7827,18.7203,18.7749,1158900.0
2011-08-19 15:05:00,24.07,24.12,24.03,24.06,713400.0,18.7749,18.8139,18.7437,18.7671,713400.0
2011-08-19 15:10:00,24.07,24.1,24.03,24.06,768400.0,18.7749,18.7983,18.7437,18.7671,768400.0
2011-08-19 15:15:00,24.06,24.07,23.96,24.05,1142000.0,18.7671,18.7749,18.6891,18.7593,1142000.0
2011-08-19 15:20:00,24.05,24.14,24.03,24.1,914900.0,18.7593,18.8295,18.7437,18.7983,914900.0
2011-08-19 15:25:00,24.1,24.13,24.05,24.11,1037400.0,18.7983,18.8217,18.7593,18.8061,1037400.0
2011-08-19 15:30:00,24.11,24.13,24.03,24.04,852200.0,18.8061,18.8217,18.7437,18.7515,852200.0
2011-08-19 15:35:00,24.04,24.08,24.01,24.05,703300.0,18.7515,18.7827,18.7281,18.7593,703300.0
2011-08-19 15:40:00,24.05,24.08,24.0,24.08,1015500.0,18.7593,18.7827,18.7203,18.7827,1015500.0
2011-08-19 15:45:00,24.08,24.16,24.07,24.14,1328500.0,18.7827,18.8451,18.7749,18.8295,1328500.0
2011-08-19 15:50:00,24.14,24.19,24.02,24.09,2046400.0,18.8295,18.8685,18.7359,18.7905,2046400.0
2011-08-19 15:55:00,24.09,24.09,24.0,24.05,3594800.0,18.7905,18.7905,18.7203,18.7593,3594800.0
2011-08-22 09:30:00,24.42,24.49,24.3,24.37,2684900.0,19.0479,19.1025,18.9543,19.0089,2684900.0
2011-08-22 09:35:00,24.37,24.37,24.28,24.32,1448100.0,19.0089,19.0089,18.9387,18.9699,1448100.0
2011-08-22 09:40:00,24.32,24.34,24.23,24.23,1499500.0,18.9699,18.9855,18.8997,18.8997,1499500.0
2011-08-22 09:45:00,24.24,24.25,24.17,24.25,1128400.0,18.9075,18.9153,18.8529,18.9153,1128400.0
2011-08-22 09:50:00,24.24,24.3,24.2,24.21,922500.0,18.9075,18.9543,18.8763,18.8841,922500.0
2011-08-22 09:55:00,24.2,24.23,24.15,24.15,858800.0,18.8763,18.8997,18.8373,18.8373,858800.0
2011-08-22 10:00:00,24.16,24.22,24.15,24.19,524000.0,18.8451,18.8919,18.8373,18.8685,524000.0
2011-08-22 10:05:00,24.19,24.2,24.1,24.14,614800.0,18.8685,18.8763,18.7983,18.8295,614800.0
2011-08-22 10:10:00,24.13,24.15,24.07,24.14,625300.0,18.8217,18.8373,18.7749,18.8295,625300.0
2011-08-22 10:15:00,24.15,24.21,24.1,24.18,669800.0,18.8373,18.8841,18.7983,18.8607,669800.0
2011-08-22 10:20:00,24.19,24.22,24.14,24.16,534500.0,18.8685,18.8919,18.8295,18.8451,534500.0
2011-08-22 10:25:00,24.17,24.22,24.16,24.2,732000.0,18.8529,18.8919,18.8451,18.8763,732000.0
2011-08-22 10:30:00,24.2,24.23,24.16,24.18,604200.0,18.8763,18.8997,18.8451,18.8607,604200.0
2011-08-22 10:35:00,24.19,24.19,24.09,24.1,450000.0,18.8685,18.8685,18.7905,18.7983,450000.0
2011-08-22 10:40:00,24.11,24.12,24.07,24.07,336100.0,18.8061,18.8139,18.7749,18.7749,336100.0
2011-08-22 10:45:00,24.07,24.1,24.05,24.07,662700.0,18.7749,18.7983,18.7593,18.7749,662700.0
2011-08-22 10:50:00,24.06,24.12,24.01,24.01,763800.0,18.7671,18.8139,18.7281,18.7281,763800.0
2011-08-22 10:55:00,24.01,24.04,23.96,23.98,772500.0,18.7281,18.7515,18.6891,18.7047,772500.0
2011-08-22 11:00:00,23.98,24.02,23.96,23.99,983400.0,18.7047,18.7359,18.6891,18.7125,983400.0
2011-08-22 11:05:00,23.98,24.0,23.95,24.0,579500.0,18.7047,18.7203,18.6813,18.7203,579500.0
2011-08-22 11:10:00,24.0,24.0,23.93,23.98,645900.0,18.7203,18.7203,18.6657,18.7047,645900.0
2011-08-22 11:15:00,23.99,24.01,23.94,23.97,535900.0,18.7125,18.7281,18.6735,18.6969,535900.0
2011-08-22 11:20:00,23.96,23.96,23.84,23.86,1268700.0,18.6891,18.6891,18.5955,18.6111,1268700.0
2011-08-22 11:25:00,23.86,23.88,23.82,23.87,973800.0,18.6111,18.6267,18.5799,18.6189,973800.0
2011-08-22 11:30:00,23.87,23.92,23.86,23.87,593800.0,18.6189,18.6579,18.6111,18.6189,593800.0
2011-08-22 11:35:00,23.87,23.89,23.8,23.82,487000.0,18.6189,18.6345,18.5643,18.5799,487000.0
2011-08-22 11:40:00,23.82,23.85,23.79,23.81,575300.0,18.5799,18.6033,18.5565,18.5721,575300.0
2011-08-22 11:45:00,23.81,23.87,23.8,23.86,360100.0,18.5721,18.6189,18.5643,18.6111,360100.0
2011-08-22 11:50:00,23.86,23.9,23.83,23.87,553700.0,18.6111,18.6423,18.5877,18.6189,553700.0
2011-08-22 11:55:00,23.87,23.9,23.84,23.89,466000.0,18.6189,18.6423,18.5955,18.6345,466000.0
2011-08-22 12:00:00,23.89,23.94,23.87,23.92,532000.0,18.6345,18.6735,18.6189,18.6579,532000.0
2011-08-22 12:05:00,23.91,24.01,23.9,24.0,568000.0,18.6501,18.7281,18.6423,18.7203,568000.0
2011-08-22 12:10:00,24.01,24.03,23.98,24.01,452400.0,18.7281,18.7437,18.7047,18.7281,452400.0
2011-08-22 12:15:00,24.02,24.05,23.96,24.05,399700.0,18.7359,18.7593,18.6891,18.7593,399700.0
2011-08-22 12:20:00,24.05,24.11,24.03,24.04,479500.0,18.7593,18.8061,18.7437,18.7515,479500.0
2011-08-22 12:25:00,24.03,24.1,24.02,24.04,378300.0,18.7437,18.7983,18.7359,18.7515,378300.0
2011-08-22 12:30:00,24.04,24.06,23.96,23.97,363100.0,18.7515,18.7671,18.6891,18.6969,363100.0
2011-08-22 12:35:00,23.98,24.0,23.95,23.98,235900.0,18.7047,18.7203,18.6813,18.7047,235900.0
2011-08-22 12:40:00,23.99,24.04,23.96,24.03,322400.0,18.7125,18.7515,18.6891,18.7437,322400.0
2011-08-22 12:45:00,24.02,24.1,24.02,24.08,576600.0,18.7359,18.7983,18.7359,18.7827,576600.0
2011-08-22 12:50:00,24.08,24.14,24.06,24.14,472100.0,18.7827,18.8295,18.7671,18.8295,472100.0
2011-08-22 12:55:00,24.14,24.16,24.11,24.14,641500.0,18.8295,18.8451,18.8061,18.8295,641500.0
2011-08-22 13:00:00,24.14,24.16,24.11,24.16,347100.0,18.8295,18.8451,18.8061,18.8451,347100.0
2011-08-22 13:05:00,24.17,24.18,24.13,24.14,315600.0,18.8529,18.8607,18.8217,18.8295,315600.0
2011-08-22 13:10:00,24.15,24.15,24.1,24.11,259200.0,18.8373,18.8373,18.7983,18.8061,259200.0
2011-08-22 13:15:00,24.12,24.14,24.09,24.12,279200.0,18.8139,18.8295,18.7905,18.8139,279200.0
2011-08-22 13:20:00,24.13,24.16,24.11,24.12,239800.0,18.8217,18.8451,18.8061,18.8139,239800.0
2011-08-22 13:25:00,24.11,24.11,24.05,24.06,405600.0,18.8061,18.8061,18.7593,18.7671,405600.0
2011-08-22 13:30:00,24.05,24.09,24.01,24.02,454200.0,18.7593,18.7905,18.7281,18.7359,454200.0
2011-08-22 13:35:00,24.02,24.02,23.98,24.02,424400.0,18.7359,18.7359,18.7047,18.7359,424400.0
2011-08-22 13:40:00,24.03,24.06,24.0,24.03,223500.0,18.7437,18.7671,18.7203,18.7437,223500.0
2011-08-22 13:45:00,24.04,24.04,23.97,23.98,380200.0,18.7515,18.7515,18.6969,18.7047,380200.0
2011-08-22 13:50:00,24.0,24.01,23.95,23.97,306100.0,18.7203,18.7281,18.6813,18.6969,306100.0
2011-08-22 13:55:00,23.97,24.06,23.96,24.05,314300.0,18.6969,18.7671,18.6891,18.7593,314300.0
2011-08-22 14:00:00,24.05,24.08,24.02,24.03,381400.0,18.7593,18.7827,18.7359,18.7437,381400.0
2011-08-22 14:05:00,24.03,24.1,24.03,24.07,421000.0,18.7437,18.7983,18.7437,18.7749,421000.0
2011-08-22 14:10:00,24.07,24.09,24.04,24.07,487300.0,18.7749,18.7905,18.7515,18.7749,487300.0
2011-08-22 14:15:00,24.06,24.11,23.99,24.0,916400.0,18.7671,18.8061,18.7125,18.7203,916400.0
2011-08-22 14:20:00,24.01,24.04,23.99,24.02,444600.0,18.7281,18.7515,18.7125,18.7359,444600.0
2011-08-22 14:25:00,24.01,24.03,23.97,24.01,327300.0,18.7281,18.7437,18.6969,18.7281,327300.0
2011-08-22 14:30:00,24.01,24.01,23.96,24.0,334200.0,18.7281,18.7281,18.6891,18.7203,334200.0
2011-08-22 14:35:00,24.0,24.02,23.95,23.97,502200.0,18.7203,18.7359,18.6813,18.6969,502200.0
2011-08-22 14:40:00,23.97,24.01,23.96,23.97,366400.0,18.6969,18.7281,18.6891,18.6969,366400.0
2011-08-22 14:45:00,23.98,24.0,23.95,23.99,291300.0,18.7047,18.7203,18.6813,18.7125,291300.0
2011-08-22 14:50:00,23.99,24.0,23.91,23.94,521900.0,18.7125,18.7203,18.6501,18.6735,521900.0
2011-08-22 14:55:00,23.93,23.94,23.89,23.9,617400.0,18.6657,18.6735,18.6345,18.6423,617400.0
2011-08-22 15:00:00,23.9,23.95,23.89,23.92,487200.0,18.6423,18.6813,18.6345,18.6579,487200.0
2011-08-22 15:05:00,23.93,23.99,23.92,23.94,453000.0,18.6657,18.7125,18.6579,18.6735,453000.0
2011-08-22 15:10:00,23.94,24.03,23.93,24.0,629200.0,18.6735,18.7437,18.6657,18.7203,629200.0
2011-08-22 15:15:00,24.0,24.04,23.99,24.0,460800.0,18.7203,18.7515,18.7125,18.7203,460800.0
2011-08-22 15:20:00,23.99,24.08,23.98,24.06,736200.0,18.7125,18.7827,18.7047,18.7671,736200.0
2011-08-22 15:25:00,24.06,24.1,24.03,24.09,825000.0,18.7671,18.7983,18.7437,18.7905,825000.0
2011-08-22 15:30:00,24.09,24.11,24.05,24.06,750500.0,18.7905,18.8061,18.7593,18.7671,750500.0
2011-08-22 15:35:00,24.06,24.09,24.03,24.04,472000.0,18.7671,18.7905,18.7437,18.7515,472000.0
2011-08-22 15:40:00,24.04,24.07,24.01,24.07,573700.0,18.7515,18.7749,18.7281,18.7749,573700.0
2011-08-22 15:45:00,24.08,24.11,23.98,23.99,1233600.0,18.7827,18.8061,18.7047,18.7125,1233600.0
2011-08-22 15:50:00,23.99,24.02,23.93,23.96,2151900.0,18.7125,18.7359,18.6657,18.6891,2151900.0
2011-08-22 15:55:00,23.96,23.99,23.92,23.96,2434000.0,18.6891,18.7125,18.6579,18.6891,2434000.0
2011-08-23 09:30:00,24.05,24.16,24.03,24.14,1458200.0,18.7593,18.8451,18.7437,18.8295,1458200.0
2011-08-23 09:35:00,24.14,24.25,24.13,24.2,1099900.0,18.8295,18.9153,18.8217,18.8763,1099900.0
2011-08-23 09:40:00,24.19,24.3,24.14,24.23,996000.0,18.8685,18.9543,18.8295,18.8997,996000.0
2011-08-23 09:45:00,24.23,24.32,24.2,24.31,524800.0,18.8997,18.9699,18.8763,18.9621,524800.0
2011-08-23 09:50:00,24.3,24.39,24.27,24.38,829900.0,18.9543,19.0245,18.9309,19.0167,829900.0
2011-08-23 09:55:00,24.37,24.46,24.35,24.42,891700.0,19.0089,19.0791,18.9933,19.0479,891700.0
2011-08-23 10:00:00,24.42,24.51,24.38,24.48,1196200.0,19.0479,19.1181,19.0167,19.0947,1196200.0
2011-08-23 10:05:00,24.49,24.59,24.48,24.56,1067100.0,19.1025,19.1805,19.0947,19.1571,1067100.0
2011-08-23 10:10:00,24.56,24.57,24.46,24.47,584600.0,19.1571,19.1649,19.0791,19.0869,584600.0
2011-08-23 10:15:00,24.48,24.48,24.42,24.44,397200.0,19.0947,19.0947,19.0479,19.0635,397200.0
2011-08-23 10:20:00,24.43,24.47,24.39,24.46,608500.0,19.0557,19.0869,19.0245,19.0791,608500.0
2011-08-23 10:25:00,24.46,24.53,24.46,24.5,593800.0,19.0791,19.1337,19.0791,19.1103,593800.0
2011-08-23 10:30:00,24.5,24.53,24.47,24.48,527500.0,19.1103,19.1337,19.0869,19.0947,527500.0
2011-08-23 10:35:00,24.48,24.57,24.46,24.57,586000.0,19.0947,19.1649,19.0791,19.1649,586000.0
2011-08-23 10:40:00,24.57,24.64,24.55,24.56,733100.0,19.1649,19.2195,19.1493,19.1571,733100.0
2011-08-23 10:45:00,24.56,24.57,24.52,24.54,367700.0,19.1571,19.1649,19.1259,19.1415,367700.0
2011-08-23 10:50:00,24.55,24.56,24.45,24.46,421000.0,19.1493,19.1571,19.0713,19.0791,421000.0
2011-08-23 10:55:00,24.46,24.5,24.4,24.4,655500.0,19.0791,19.1103,19.0323,19.0323,655500.0
2011-08-23 11:00:00,24.41,24.43,24.37,24.39,599200.0,19.0401,19.0557,19.0089,19.0245,599200.0
2011-08-23 11:05:00,24.38,24.4,24.33,24.38,450200.0,19.0167,19.0323,18.9777,19.0167,450200.0
2011-08-23 11:10:00,24.38,24.43,24.35,24.42,299900.0,19.0167,19.0557,18.9933,19.0479,299900.0
2011-08-23 11:15:00,24.42,24.45,24.39,24.41,542300.0,19.0479,19.0713,19.0245,19.0401,542300.0
2011-08-23 11:20:00,24.4,24.43,24.37,24.38,368900.0,19.0323,19.0557,19.0089,19.0167,368900.0
2011-08-23 11:25:00,24.38,24.44,24.37,24.43,370200.0,19.0167,19.0635,19.0089,19.0557,370200.0
2011-08-23 11:30:00,24.43,24.47,24.42,24.43,435300.0,19.0557,19.0869,19.0479,19.0557,435300.0
2011-08-23 11:35:00,24.42,24.51,24.42,24.49,517300.0,19.0479,19.1181,19.0479,19.1025,517300.0
2011-08-23 11:40:00,24.5,24.51,24.45,24.51,495500.0,19.1103,19.1181,19.0713,19.1181,495500.0
2011-08-23 11:45:00,24.52,24.6,24.51,24.59,570000.0,19.1259,19.1883,19.1181,19.1805,570000.0
2011-08-23 11:50:00,24.6,24.64,24.59,24.6,404100.0,19.1883,19.2195,19.1805,19.1883,404100.0
2011-08-23 11:55:00,24.61,24.68,24.6,24.66,647200.0,19.1961,19.2507,19.1883,19.2351,647200.0
2011-08-23 12:00:00,24.66,24.66,24.58,24.59,304300.0,19.2351,19.2351,19.1727,19.1805,304300.0
2011-08-23 12:05:00,24.6,24.66,24.58,24.66,261000.0,19.1883,19.2351,19.1727,19.2351,261000.0
2011-08-23 12:10:00,24.66,24.67,24.59,24.61,295000.0,19.2351,19.2429,19.1805,19.1961,295000.0
2011-08-23 12:15:00,24.61,24.64,24.59,24.59,257600.0,19.1961,19.2195,19.1805,19.1805,257600.0
2011-08-23 12:20:00,24.6,24.64,24.59,24.6,299300.0,19.1883,19.2195,19.1805,19.1883,299300.0
2011-08-23 12:25:00,24.6,24.63,24.59,24.61,235700.0,19.1883,19.2117,19.1805,19.1961,235700.0
2011-08-23 12:30:00,24.61,24.67,24.6,24.62,351300.0,19.1961,19.2429,19.1883,19.2039,351300.0
2011-08-23 12:35:00,24.62,24.69,24.62,24.68,258800.0,19.2039,19.2585,19.2039,19.2507,258800.0
2011-08-23 12:40:00,24.68,24.75,24.66,24.7,623700.0,19.2507,19.3053,19.2351,19.2663,623700.0
2011-08-23 12:45:00,24.71,24.71,24.64,24.64,442700.0,19.2741,19.2741,19.2195,19.2195,442700.0
2011-08-23 12:50:00,24.64,24.72,24.64,24.71,427900.0,19.2195,19.2819,19.2195,19.2741,427900.0
2011-08-23 12:55:00,24.71,24.72,24.63,24.63,803900.0,19.2741,19.2819,19.2117,19.2117,803900.0
2011-08-23 13:00:00,24.64,24.68,24.63,24.64,382200.0,19.2195,19.2507,19.2117,19.2195,382200.0
2011-08-23 13:05:00,24.65,24.67,24.6,24.6,387200.0,19.2273,19.2429,19.1883,19.1883,387200.0
2011-08-23 13:10:00,24.6,24.61,24.54,24.59,731400.0,19.1883,19.1961,19.1415,19.1805,731400.0
2011-08-23 13:15:00,24.6,24.61,24.57,24.58,243500.0,19.1883,19.1961,19.1649,19.1727,243500.0
2011-08-23 13:20:00,24.57,24.62,24.56,24.56,274900.0,19.1649,19.2039,19.1571,19.1571,274900.0
2011-08-23 13:25:00,24.56,24.6,24.56,24.6,230200.0,19.1571,19.1883,19.1571,19.1883,230200.0
2011-08-23 13:30:00,24.6,24.62,24.55,24.56,237400.0,19.1883,19.2039,19.1493,19.1571,237400.0
2011-08-23 13:35:00,24.56,24.57,24.52,24.55,238400.0,19.1571,19.1649,19.1259,19.1493,238400.0
2011-08-23 13:40:00,24.56,24.57,24.5,24.53,373400.0,19.1571,19.1649,19.1103,19.1337,373400.0
2011-08-23 13:45:00,24.54,24.6,24.54,24.56,330200.0,19.1415,19.1883,19.1415,19.1571,330200.0
2011-08-23 13:50:00,24.56,24.57,24.4,24.51,886900.0,19.1571,19.1649,19.0323,19.1181,886900.0
2011-08-23 13:55:00,24.51,24.52,24.43,24.51,949300.0,19.1181,19.1259,19.0557,19.1181,949300.0
2011-08-23 14:00:00,24.51,24.56,24.46,24.56,520900.0,19.1181,19.1571,19.0791,19.1571,520900.0
2011-08-23 14:05:00,24.56,24.59,24.52,24.53,646800.0,19.1571,19.1805,19.1259,19.1337,646800.0
2011-08-23 14:10:00,24.54,24.55,24.43,24.44,575300.0,19.1415,19.1493,19.0557,19.0635,575300.0
2011-08-23 14:15:00,24.45,24.52,24.44,24.5,419800.0,19.0713,19.1259,19.0635,19.1103,419800.0
2011-08-23 14:20:00,24.49,24.5,24.4,24.45,522100.0,19.1025,19.1103,19.0323,19.0713,522100.0
2011-08-23 14:25:00,24.45,24.56,24.45,24.54,479500.0,19.0713,19.1571,19.0713,19.1415,479500.0
2011-08-23 14:30:00,24.54,24.58,24.52,24.55,600400.0,19.1415,19.1727,19.1259,19.1493,600400.0
2011-08-23 14:35:00,24.56,24.59,24.52,24.55,567600.0,19.1571,19.1805,19.1259,19.1493,567600.0
2011-08-23 14:40:00,24.54,24.57,24.5,24.57,520000.0,19.1415,19.1649,19.1103,19.1649,520000.0
2011-08-23 14:45:00,24.57,24.59,24.54,24.59,320800.0,19.1649,19.1805,19.1415,19.1805,320800.0
2011-08-23 14:50:00,24.59,24.61,24.56,24.58,368800.0,19.1805,19.1961,19.1571,19.1727,368800.0
2011-08-23 14:55:00,24.58,24.58,24.55,24.57,291000.0,19.1727,19.1727,19.1493,19.1649,291000.0
2011-08-23 15:00:00,24.58,24.7,24.57,24.66,798100.0,19.1727,19.2663,19.1649,19.2351,798100.0
2011-08-23 15:05:00,24.66,24.72,24.63,24.71,516700.0,19.2351,19.2819,19.2117,19.2741,516700.0
2011-08-23 15:10:00,24.71,24.75,24.7,24.73,641500.0,19.2741,19.3053,19.2663,19.2897,641500.0
2011-08-23 15:15:00,24.73,24.74,24.66,24.69,574300.0,19.2897,19.2975,19.2351,19.2585,574300.0
2011-08-23 15:20:00,24.68,24.72,24.67,24.67,600300.0,19.2507,19.2819,19.2429,19.2429,600300.0
2011-08-23 15:25:00,24.68,24.7,24.62,24.62,661900.0,19.2507,19.2663,19.2039,19.2039,661900.0
2011-08-23 15:30:00,24.63,24.66,24.59,24.61,511600.0,19.2117,19.2351,19.1805,19.1961,511600.0
2011-08-23 15:35:00,24.62,24.66,24.61,24.66,439500.0,19.2039,19.2351,19.1961,19.2351,439500.0
2011-08-23 15:40:00,24.66,24.68,24.61,24.65,932400.0,19.2351,19.2507,19.1961,19.2273,932400.0
2011-08-23 15:45:00,24.65,24.67,24.62,24.63,989500.0,19.2273,19.2429,19.2039,19.2117,989500.0
2011-08-23 15:50:00,24.64,24.66,24.56,24.58,2491000.0,19.2195,19.2351,19.1571,19.1727,2491000.0
2011-08-23 15:55:00,24.59,24.75,24.53,24.71,5717800.0,19.1805,19.3053,19.1337,19.2741,5717800.0
2011-08-24 09:30:00,24.6,24.66,24.45,24.57,1034100.0,19.1883,19.2351,19.0713,19.1649,1034100.0
2011-08-24 09:35:00,24.57,24.65,24.56,24.61,1096800.0,19.1649,19.2273,19.1571,19.1961,1096800.0
2011-08-24 09:40:00,24.61,24.71,24.6,24.71,505200.0,19.1961,19.2741,19.1883,19.2741,505200.0
2011-08-24 09:45:00,24.71,24.77,24.68,24.69,795300.0,19.2741,19.3209,19.2507,19.2585,795300.0
2011-08-24 09:50:00,24.69,24.73,24.66,24.7,552100.0,19.2585,19.2897,19.2351,19.2663,552100.0
2011-08-24 09:55:00,24.7,24.84,24.7,24.81,779800.0,19.2663,19.3755,19.2663,19.3521,779800.0
2011-08-24 10:00:00,24.81,24.84,24.76,24.8,1087700.0,19.3521,19.3755,19.3131,19.3443,1087700.0
2011-08-24 10:05:00,24.8,24.84,24.77,24.78,627800.0,19.3443,19.3755,19.3209,19.3287,627800.0
2011-08-24 10:10:00,24.78,24.81,24.71,24.71,584900.0,19.3287,19.3521,19.2741,19.2741,584900.0
2011-08-24 10:15:00,24.71,24.75,24.67,24.72,713000.0,19.2741,19.3053,19.2429,19.2819,713000.0
2011-08-24 10:20:00,24.72,24.72,24.63,24.68,575800.0,19.2819,19.2819,19.2117,19.2507,575800.0
2011-08-24 10:25:00,24.68,24.68,24.6,24.61,374600.0,19.2507,19.2507,19.1883,19.1961,374600.0
2011-08-24 10:30:00,24.61,24.67,24.57,24.6,795500.0,19.1961,19.2429,19.1649,19.1883,795500.0
2011-08-24 10:35:00,24.61,24.68,24.6,24.67,671500.0,19.1961,19.2507,19.1883,19.2429,671500.0
2011-08-24 10:40:00,24.67,24.72,24.63,24.72,435900.0,19.2429,19.2819,19.2117,19.2819,435900.0
2011-08-24 10:45:00,24.72,24.72,24.63,24.64,442700.0,19.2819,19.2819,19.2117,19.2195,442700.0
2011-08-24 10:50:00,24.65,24.68,24.62,24.66,420900.0,19.2273,19.2507,19.2039,19.2351,420900.0
2011-08-24 10:55:00,24.65,24.66,24.59,24.59,564400.0,19.2273,19.2351,19.1805,19.1805,564400.0
2011-08-24 11:00:00,24.59,24.61,24.54,24.59,485800.0,19.1805,19.1961,19.1415,19.1805,485800.0
2011-08-24 11:05:00,24.59,24.6,24.56,24.57,444500.0,19.1805,19.1883,19.1571,19.1649,444500.0
2011-08-24 11:10:00,24.57,24.57,24.51,24.55,523100.0,19.1649,19.1649,19.1181,19.1493,523100.0
2011-08-24 11:15:00,24.55,24.56,24.45,24.51,724300.0,19.1493,19.1571,19.0713,19.1181,724300.0
2011-08-24 11:20:00,24.5,24.56,24.48,24.53,414400.0,19.1103,19.1571,19.0947,19.1337,414400.0
2011-08-24 11:25:00,24.53,24.54,24.48,24.49,416600.0,19.1337,19.1415,19.0947,19.1025,416600.0
2011-08-24 11:30:00,24.49,24.5,24.42,24.45,998100.0,19.1025,19.1103,19.0479,19.0713,998100.0
2011-08-24 11:35:00,24.45,24.56,24.45,24.56,367000.0,19.0713,19.1571,19.0713,19.1571,367000.0
2011-08-24 11:40:00,24.55,24.56,24.48,24.5,315600.0,19.1493,19.1571,19.0947,19.1103,315600.0
2011-08-24 11:45:00,24.5,24.53,24.45,24.52,413600.0,19.1103,19.1337,19.0713,19.1259,413600.0
2011-08-24 11:50:00,24.53,24.57,24.51,24.56,496300.0,19.1337,19.1649,19.1181,19.1571,496300.0
2011-08-24 11:55:00,24.56,24.58,24.51,24.53,421100.0,19.1571,19.1727,19.1181,19.1337,421100.0
2011-08-24 12:00:00,24.53,24.53,24.45,24.51,1089600.0,19.1337,19.1337,19.0713,19.1181,1089600.0
2011-08-24 12:05:00,24.51,24.53,24.49,24.52,477000.0,19.1181,19.1337,19.1025,19.1259,477000.0
2011-08-24 12:10:00,24.52,24.54,24.48,24.52,267400.0,19.1259,19.1415,19.0947,19.1259,267400.0
2011-08-24 12:15:00,24.52,24.56,24.51,24.52,298000.0,19.1259,19.1571,19.1181,19.1259,298000.0
2011-08-24 12:20:00,24.52,24.59,24.51,24.58,247200.0,19.1259,19.1805,19.1181,19.1727,247200.0
2011-08-24 12:25:00,24.58,24.6,24.54,24.57,408500.0,19.1727,19.1883,19.1415,19.1649,408500.0
2011-08-24 12:30:00,24.57,24.59,24.55,24.58,194200.0,19.1649,19.1805,19.1493,19.1727,194200.0
2011-08-24 12:35:00,24.58,24.59,24.56,24.58,113900.0,19.1727,19.1805,19.1571,19.1727,113900.0
2011-08-24 12:40:00,24.58,24.61,24.55,24.61,166100.0,19.1727,19.1961,19.1493,19.1961,166100.0
2011-08-24 12:45:00,24.6,24.61,24.58,24.6,316200.0,19.1883,19.1961,19.1727,19.1883,316200.0
2011-08-24 12:50:00,24.6,24.64,24.59,24.62,320000.0,19.1883,19.2195,19.1805,19.2039,320000.0
2011-08-24 12:55:00,24.61,24.68,24.61,24.67,417200.0,19.1961,19.2507,19.1961,19.2429,417200.0
2011-08-24 13:00:00,24.67,24.69,24.62,24.67,347300.0,19.2429,19.2585,19.2039,19.2429,347300.0
2011-08-24 13:05:00,24.67,24.68,24.62,24.62,213500.0,19.2429,19.2507,19.2039,19.2039,213500.0
2011-08-24 13:10:00,24.62,24.67,24.62,24.66,352100.0,19.2039,19.2429,19.2039,19.2351,352100.0
2011-08-24 13:15:00,24.66,24.71,24.65,24.7,256600.0,19.2351,19.2741,19.2273,19.2663,256600.0
2011-08-24 13:20:00,24.7,24.77,24.69,24.74,559600.0,19.2663,19.3209,19.2585,19.2975,559600.0
2011-08-24 13:25:00,24.74,24.75,24.7,24.73,299800.0,19.2975,19.3053,19.2663,19.2897,299800.0
2011-08-24 13:30:00,24.73,24.74,24.67,24.68,463900.0,19.2897,19.2975,19.2429,19.2507,463900.0
2011-08-24 13:35:00,24.68,24.71,24.66,24.66,323100.0,19.2507,19.2741,19.2351,19.2351,323100.0
2011-08-24 13:40:00,24.67,24.67,24.62,24.65,294300.0,19.2429,19.2429,19.2039,19.2273,294300.0
2011-08-24 13:45:00,24.66,24.68,24.62,24.67,333400.0,19.2351,19.2507,19.2039,19.2429,333400.0
2011-08-24 13:50:00,24.67,24.69,24.64,24.67,266900.0,19.2429,19.2585,19.2195,19.2429,266900.0
2011-08-24 13:55:00,24.67,24.74,24.66,24.74,337300.0,19.2429,19.2975,19.2351,19.2975,337300.0
2011-08-24 14:00:00,24.74,24.74,24.69,24.72,365100.0,19.2975,19.2975,19.2585,19.2819,365100.0
2011-08-24 14:05:00,24.72,24.76,24.7,24.74,301000.0,19.2819,19.3131,19.2663,19.2975,301000.0
2011-08-24 14:10:00,24.73,24.78,24.73,24.77,257300.0,19.2897,19.3287,19.2897,19.3209,257300.0
2011-08-24 14:15:00,24.77,24.77,24.69,24.71,288200.0,19.3209,19.3209,19.2585,19.2741,288200.0
2011-08-24 14:20:00,24.71,24.71,24.66,24.69,291100.0,19.2741,19.2741,19.2351,19.2585,291100.0
2011-08-24 14:25:00,24.69,24.73,24.66,24.7,302000.0,19.2585,19.2897,19.2351,19.2663,302000.0
2011-08-24 14:30:00,24.7,24.75,24.7,24.74,286000.0,19.2663,19.3053,19.2663,19.2975,286000.0
2011-08-24 14:35:00,24.73,24.74,24.7,24.73,224800.0,19.2897,19.2975,19.2663,19.2897,224800.0
2011-08-24 14:40:00,24.72,24.75,24.71,24.74,487200.0,19.2819,19.3053,19.2741,19.2975,487200.0
2011-08-24 14:45:00,24.73,24.76,24.72,24.73,237000.0,19.2897,19.3131,19.2819,19.2897,237000.0
2011-08-24 14:50:00,24.72,24.79,24.71,24.79,499300.0,19.2819,19.3365,19.2741,19.3365,499300.0
2011-08-24 14:55:00,24.79,24.82,24.76,24.8,571200.0,19.3365,19.3599,19.3131,19.3443,571200.0
2011-08-24 15:00:00,24.81,24.82,24.77,24.81,312700.0,19.3521,19.3599,19.3209,19.3521,312700.0
2011-08-24 15:05:00,24.81,24.82,24.76,24.77,401500.0,19.3521,19.3599,19.3131,19.3209,401500.0
2011-08-24 15:10:00,24.76,24.81,24.76,24.81,325600.0,19.3131,19.3521,19.3131,19.3521,325600.0
2011-08-24 15:15:00,24.81,24.84,24.79,24.83,613800.0,19.3521,19.3755,19.3365,19.3677,613800.0
2011-08-24 15:20:00,24.83,24.85,24.79,24.84,319200.0,19.3677,19.3833,19.3365,19.3755,319200.0
2011-08-24 15:25:00,24.83,24.84,24.78,24.79,663600.0,19.3677,19.3755,19.3287,19.3365,663600.0
2011-08-24 15:30:00,24.79,24.86,24.78,24.85,1046600.0,19.3365,19.3911,19.3287,19.3833,1046600.0
2011-08-24 15:35:00,24.86,24.88,24.82,24.86,1031600.0,19.3911,19.4067,19.3599,19.3911,1031600.0
2011-08-24 15:40:00,24.86,24.93,24.85,24.92,791300.0,19.3911,19.4457,19.3833,19.4379,791300.0
2011-08-24 15:45:00,24.92,24.92,24.83,24.86,1116500.0,19.4379,19.4379,19.3677,19.3911,1116500.0
2011-08-24 15:50:00,24.86,24.89,24.83,24.86,1582600.0,19.3911,19.4145,19.3677,19.3911,1582600.0
2011-08-24 15:55:00,24.85,24.91,24.85,24.9,2155800.0,19.3833,19.4301,19.3833,19.4223,2155800.0
2011-08-25 09:30:00,25.12,25.12,24.9,25.09,1466300.0,19.5939,19.5939,19.4223,19.5705,1466300.0
2011-08-25 09:35:00,25.08,25.16,25.02,25.04,1010900.0,19.5627,19.6251,19.5159,19.5315,1010900.0
2011-08-25 09:40:00,25.04,25.09,24.98,25.05,811100.0,19.5315,19.5705,19.4847,19.5393,811100.0
2011-08-25 09:45:00,25.04,25.15,25.04,25.08,727100.0,19.5315,19.6173,19.5315,19.5627,727100.0
2011-08-25 09:50:00,25.07,25.09,24.98,25.01,789600.0,19.5549,19.5705,19.4847,19.5081,789600.0
2011-08-25 09:55:00,25.01,25.07,24.97,25.03,765100.0,19.5081,19.5549,19.4769,19.5237,765100.0
2011-08-25 10:00:00,25.03,25.04,24.89,24.96,1076800.0,19.5237,19.5315,19.4145,19.4691,1076800.0
2011-08-25 10:05:00,24.96,25.0,24.92,24.98,772000.0,19.4691,19.5003,19.4379,19.4847,772000.0
2011-08-25 10:10:00,24.99,25.0,24.9,24.97,571800.0,19.4925,19.5003,19.4223,19.4769,571800.0
2011-08-25 10:15:00,24.98,25.01,24.91,24.92,683300.0,19.4847,19.5081,19.4301,19.4379,683300.0
2011-08-25 10:20:00,24.91,24.92,24.8,24.85,912000.0,19.4301,19.4379,19.3443,19.3833,912000.0
2011-08-25 10:25:00,24.85,24.86,24.76,24.84,713500.0,19.3833,19.3911,19.3131,19.3755,713500.0
2011-08-25 10:30:00,24.84,24.88,24.77,24.81,669200.0,19.3755,19.4067,19.3209,19.3521,669200.0
2011-08-25 10:35:00,24.82,24.83,24.72,24.75,565200.0,19.3599,19.3677,19.2819,19.3053,565200.0
2011-08-25 10:40:00,24.74,24.76,24.7,24.7,552400.0,19.2975,19.3131,19.2663,19.2663,552400.0
2011-08-25 10:45:00,24.71,24.72,24.64,24.66,666400.0,19.2741,19.2819,19.2195,19.2351,666400.0
2011-08-25 10:50:00,24.66,24.75,24.64,24.67,666100.0,19.2351,19.3053,19.2195,19.2429,666100.0
2011-08-25 10:55:00,24.67,24.69,24.62,24.64,805600.0,19.2429,19.2585,19.2039,19.2195,805600.0
2011-08-25 11:00:00,24.64,24.74,24.64,24.73,667400.0,19.2195,19.2975,19.2195,19.2897,667400.0
2011-08-25 11:05:00,24.72,24.73,24.65,24.67,567400.0,19.2819,19.2897,19.2273,19.2429,567400.0
2011-08-25 11:10:00,24.66,24.76,24.65,24.73,792800.0,19.2351,19.3131,19.2273,19.2897,792800.0
2011-08-25 11:15:00,24.73,24.82,24.72,24.76,376100.0,19.2897,19.3599,19.2819,19.3131,376100.0
2011-08-25 11:20:00,24.77,24.81,24.75,24.81,383100.0,19.3209,19.3521,19.3053,19.3521,383100.0
2011-08-25 11:25:00,24.81,24.84,24.77,24.79,354700.0,19.3521,19.3755,19.3209,19.3365,354700.0
2011-08-25 11:30:00,24.78,24.8,24.74,24.78,348100.0,19.3287,19.3443,19.2975,19.3287,348100.0
2011-08-25 11:35:00,24.78,24.79,24.69,24.71,348800.0,19.3287,19.3365,19.2585,19.2741,348800.0
2011-08-25 11:40:00,24.72,24.76,24.7,24.71,365600.0,19.2819,19.3131,19.2663,19.2741,365600.0
2011-08-25 11:45:00,24.71,24.74,24.68,24.73,464800.0,19.2741,19.2975,19.2507,19.2897,464800.0
2011-08-25 11:50:00,24.72,24.75,24.71,24.72,269700.0,19.2819,19.3053,19.2741,19.2819,269700.0
2011-08-25 11:55:00,24.73,24.79,24.73,24.77,550700.0,19.2897,19.3365,19.2897,19.3209,550700.0
2011-08-25 12:00:00,24.77,24.8,24.74,24.75,364900.0,19.3209,19.3443,19.2975,19.3053,364900.0
2011-08-25 12:05:00,24.76,24.76,24.7,24.71,335900.0,19.3131,19.3131,19.2663,19.2741,335900.0
2011-08-25 12:10:00,24.71,24.74,24.7,24.72,253000.0,19.2741,19.2975,19.2663,19.2819,253000.0
2011-08-25 12:15:00,24.73,24.73,24.66,24.67,329900.0,19.2897,19.2897,19.2351,19.2429,329900.0
2011-08-25 12:20:00,24.67,24.69,24.64,24.66,312200.0,19.2429,19.2585,19.2195,19.2351,312200.0
2011-08-25 12:25:00,24.67,24.69,24.66,24.68,218300.0,19.2429,19.2585,19.2351,19.2507,218300.0
2011-08-25 12:30:00,24.68,24.69,24.61,24.61,644300.0,19.2507,19.2585,19.1961,19.1961,644300.0
2011-08-25 12:35:00,24.62,24.63,24.58,24.62,650600.0,19.2039,19.2117,19.1727,19.2039,650600.0
2011-08-25 12:40:00,24.62,24.64,24.55,24.56,483900.0,19.2039,19.2195,19.1493,19.1571,483900.0
2011-08-25 12:45:00,24.57,24.58,24.51,24.57,596400.0,19.1649,19.1727,19.1181,19.1649,596400.0
2011-08-25 12:50:00,24.56,24.58,24.53,24.57,401300.0,19.1571,19.1727,19.1337,19.1649,401300.0
2011-08-25 12:55:00,24.58,24.63,24.56,24.62,366600.0,19.1727,19.2117,19.1571,19.2039,366600.0
2011-08-25 13:00:00,24.62,24.63,24.6,24.62,352700.0,19.2039,19.2117,19.1883,19.2039,352700.0
2011-08-25 13:05:00,24.62,24.66,24.58,24.59,510900.0,19.2039,19.2351,19.1727,19.1805,510900.0
2011-08-25 13:10:00,24.58,24.64,24.58,24.61,273600.0,19.1727,19.2195,19.1727,19.1961,273600.0
2011-08-25 13:15:00,24.62,24.64,24.59,24.63,297600.0,19.2039,19.2195,19.1805,19.2117,297600.0
2011-08-25 13:20:00,24.63,24.68,24.63,24.63,373700.0,19.2117,19.2507,19.2117,19.2117,373700.0
2011-08-25 13:25:00,24.64,24.67,24.6,24.64,388400.0,19.2195,19.2429,19.1883,19.2195,388400.0
2011-08-25 13:30:00,24.65,24.69,24.63,24.68,1066600.0,19.2273,19.2585,19.2117,19.2507,1066600.0
2011-08-25 13:35:00,24.68,24.7,24.63,24.7,436000.0,19.2507,19.2663,19.2117,19.2663,436000.0
2011-08-25 13:40:00,24.7,24.7,24.64,24.66,416400.0,19.2663,19.2663,19.2195,19.2351,416400.0
2011-08-25 13:45:00,24.66,24.68,24.61,24.61,453400.0,19.2351,19.2507,19.1961,19.1961,453400.0
2011-08-25 13:50:00,24.62,24.65,24.62,24.63,198500.0,19.2039,19.2273,19.2039,19.2117,198500.0
2011-08-25 13:55:00,24.63,24.68,24.61,24.67,348900.0,19.2117,19.2507,19.1961,19.2429,348900.0
2011-08-25 14:00:00,24.67,24.68,24.63,24.67,280900.0,19.2429,19.2507,19.2117,19.2429,280900.0
2011-08-25 14:05:00,24.66,24.67,24.6,24.62,342500.0,19.2351,19.2429,19.1883,19.2039,342500.0
2011-08-25 14:10:00,24.62,24.66,24.6,24.61,252000.0,19.2039,19.2351,19.1883,19.1961,252000.0
2011-08-25 14:15:00,24.61,24.69,24.61,24.69,334800.0,19.1961,19.2585,19.1961,19.2585,334800.0
2011-08-25 14:20:00,24.69,24.7,24.6,24.62,544500.0,19.2585,19.2663,19.1883,19.2039,544500.0
2011-08-25 14:25:00,24.61,24.62,24.55,24.61,369500.0,19.1961,19.2039,19.1493,19.1961,369500.0
2011-08-25 14:30:00,24.6,24.63,24.58,24.63,229900.0,19.1883,19.2117,19.1727,19.2117,229900.0
2011-08-25 14:35:00,24.63,24.68,24.63,24.65,410600.0,19.2117,19.2507,19.2117,19.2273,410600.0
2011-08-25 14:40:00,24.65,24.66,24.61,24.63,250600.0,19.2273,19.2351,19.1961,19.2117,250600.0
2011-08-25 14:45:00,24.64,24.66,24.59,24.59,395100.0,19.2195,19.2351,19.1805,19.1805,395100.0
2011-08-25 14:50:00,24.6,24.61,24.55,24.59,626100.0,19.1883,19.1961,19.1493,19.1805,626100.0
2011-08-25 14:55:00,24.58,24.6,24.54,24.54,412100.0,19.1727,19.1883,19.1415,19.1415,412100.0
2011-08-25 15:00:00,24.54,24.56,24.51,24.53,596800.0,19.1415,19.1571,19.1181,19.1337,596800.0
2011-08-25 15:05:00,24.52,24.59,24.52,24.58,343900.0,19.1259,19.1805,19.1259,19.1727,343900.0
2011-08-25 15:10:00,24.57,24.6,24.54,24.57,396000.0,19.1649,19.1883,19.1415,19.1649,396000.0
2011-08-25 15:15:00,24.57,24.65,24.56,24.64,780200.0,19.1649,19.2273,19.1571,19.2195,780200.0
2011-08-25 15:20:00,24.64,24.67,24.63,24.64,569400.0,19.2195,19.2429,19.2117,19.2195,569400.0
2011-08-25 15:25:00,24.63,24.64,24.58,24.59,528300.0,19.2117,19.2195,19.1727,19.1805,528300.0
2011-08-25 15:30:00,24.59,24.61,24.56,24.57,764700.0,19.1805,19.1961,19.1571,19.1649,764700.0
2011-08-25 15:35:00,24.57,24.59,24.54,24.58,531400.0,19.1649,19.1805,19.1415,19.1727,531400.0
2011-08-25 15:40:00,24.57,24.58,24.51,24.52,1079000.0,19.1649,19.1727,19.1181,19.1259,1079000.0
2011-08-25 15:45:00,24.51,24.62,24.5,24.61,1154500.0,19.1181,19.2039,19.1103,19.1961,1154500.0
2011-08-25 15:50:00,24.61,24.62,24.54,24.6,1373300.0,19.1961,19.2039,19.1415,19.1883,1373300.0
2011-08-25 15:55:00,24.6,24.65,24.57,24.58,2605500.0,19.1883,19.2273,19.1649,19.1727,2605500.0
2011-08-26 09:30:00,24.49,24.7,24.47,24.69,1370000.0,19.1025,19.2663,19.0869,19.2585,1370000.0
2011-08-26 09:35:00,24.69,24.73,24.58,24.6,604100.0,19.2585,19.2897,19.1727,19.1883,604100.0
2011-08-26 09:40:00,24.6,24.67,24.56,24.59,661100.0,19.1883,19.2429,19.1571,19.1805,661100.0
2011-08-26 09:45:00,24.6,24.66,24.53,24.66,725300.0,19.1883,19.2351,19.1337,19.2351,725300.0
2011-08-26 09:50:00,24.66,24.68,24.58,24.58,628700.0,19.2351,19.2507,19.1727,19.1727,628700.0
2011-08-26 09:55:00,24.58,24.66,24.58,24.64,619800.0,19.1727,19.2351,19.1727,19.2195,619800.0
2011-08-26 10:00:00,24.65,24.66,24.47,24.57,2201000.0,19.2273,19.2351,19.0869,19.1649,2201000.0
2011-08-26 10:05:00,24.57,24.57,24.42,24.52,1364100.0,19.1649,19.1649,19.0479,19.1259,1364100.0
2011-08-26 10:10:00,24.52,24.57,24.44,24.48,1030700.0,19.1259,19.1649,19.0635,19.0947,1030700.0
2011-08-26 10:15:00,24.49,24.63,24.48,24.62,797800.0,19.1025,19.2117,19.0947,19.2039,797800.0
2011-08-26 10:20:00,24.61,24.81,24.6,24.78,803100.0,19.1961,19.3521,19.1883,19.3287,803100.0
2011-08-26 10:25:00,24.79,24.94,24.77,24.79,856700.0,19.3365,19.4535,19.3209,19.3365,856700.0
2011-08-26 10:30:00,24.79,24.84,24.7,24.71,617300.0,19.3365,19.3755,19.2663,19.2741,617300.0
2011-08-26 10:35:00,24.71,24.77,24.66,24.77,577300.0,19.2741,19.3209,19.2351,19.3209,577300.0
2011-08-26 10:40:00,24.74,24.89,24.72,24.88,600300.0,19.2975,19.4145,19.2819,19.4067,600300.0
2011-08-26 10:45:00,24.89,25.09,24.87,25.01,1150400.0,19.4145,19.5705,19.3989,19.5081,1150400.0
2011-08-26 10:50:00,25.01,25.09,24.98,24.98,967800.0,19.5081,19.5705,19.4847,19.4847,967800.0
2011-08-26 10:55:00,24.97,25.01,24.89,24.9,516300.0,19.4769,19.5081,19.4145,19.4223,516300.0
2011-08-26 11:00:00,24.91,25.02,24.87,25.01,681600.0,19.4301,19.5159,19.3989,19.5081,681600.0
2011-08-26 11:05:00,25.02,25.08,25.0,25.07,698300.0,19.5159,19.5627,19.5003,19.5549,698300.0
2011-08-26 11:10:00,25.07,25.14,25.05,25.12,897600.0,19.5549,19.6095,19.5393,19.5939,897600.0
2011-08-26 11:15:00,25.12,25.18,25.1,25.11,864200.0,19.5939,19.6407,19.5783,19.5861,864200.0
2011-08-26 11:20:00,25.12,25.13,25.09,25.1,427800.0,19.5939,19.6017,19.5705,19.5783,427800.0
2011-08-26 11:25:00,25.11,25.14,25.09,25.11,853100.0,19.5861,19.6095,19.5705,19.5861,853100.0
2011-08-26 11:30:00,25.11,25.16,25.11,25.15,532500.0,19.5861,19.6251,19.5861,19.6173,532500.0
2011-08-26 11:35:00,25.15,25.19,25.15,25.17,400500.0,19.6173,19.6485,19.6173,19.6329,400500.0
2011-08-26 11:40:00,25.17,25.22,25.14,25.17,1275400.0,19.6329,19.6719,19.6095,19.6329,1275400.0
2011-08-26 11:45:00,25.18,25.21,25.14,25.15,806800.0,19.6407,19.6641,19.6095,19.6173,806800.0
2011-08-26 11:50:00,25.15,25.16,25.12,25.16,625900.0,19.6173,19.6251,19.5939,19.6251,625900.0
2011-08-26 11:55:00,25.16,25.2,25.15,25.18,634100.0,19.6251,19.6563,19.6173,19.6407,634100.0
2011-08-26 12:00:00,25.18,25.26,25.17,25.25,809800.0,19.6407,19.7031,19.6329,19.6953,809800.0
2011-08-26 12:05:00,25.25,25.32,25.24,25.31,719400.0,19.6953,19.7499,19.6875,19.7421,719400.0
2011-08-26 12:10:00,25.31,25.34,25.27,25.28,360000.0,19.7421,19.7655,19.7109,19.7187,360000.0
2011-08-26 12:15:00,25.29,25.3,25.25,25.26,259600.0,19.7265,19.7343,19.6953,19.7031,259600.0
2011-08-26 12:20:00,25.27,25.32,25.25,25.29,338100.0,19.7109,19.7499,19.6953,19.7265,338100.0
2011-08-26 12:25:00,25.29,25.33,25.27,25.32,519000.0,19.7265,19.7577,19.7109,19.7499,519000.0
2011-08-26 12:30:00,25.32,25.32,25.27,25.27,363300.0,19.7499,19.7499,19.7109,19.7109,363300.0
2011-08-26 12:35:00,25.27,25.32,25.25,25.3,299100.0,19.7109,19.7499,19.6953,19.7343,299100.0
2011-08-26 12:40:00,25.3,25.33,25.26,25.27,345200.0,19.7343,19.7577,19.7031,19.7109,345200.0
2011-08-26 12:45:00,25.27,25.28,25.19,25.2,464200.0,19.7109,19.7187,19.6485,19.6563,464200.0
2011-08-26 12:50:00,25.2,25.23,25.19,25.2,546100.0,19.6563,19.6797,19.6485,19.6563,546100.0
2011-08-26 12:55:00,25.21,25.24,25.2,25.22,346000.0,19.6641,19.6875,19.6563,19.6719,346000.0
2011-08-26 13:00:00,25.23,25.23,25.19,25.21,387300.0,19.6797,19.6797,19.6485,19.6641,387300.0
2011-08-26 13:05:00,25.21,25.27,25.2,25.22,478900.0,19.6641,19.7109,19.6563,19.6719,478900.0
2011-08-26 13:10:00,25.22,25.25,25.21,25.24,398900.0,19.6719,19.6953,19.6641,19.6875,398900.0
2011-08-26 13:15:00,25.24,25.27,25.23,25.23,322500.0,19.6875,19.7109,19.6797,19.6797,322500.0
2011-08-26 13:20:00,25.23,25.25,25.21,25.24,231700.0,19.6797,19.6953,19.6641,19.6875,231700.0
2011-08-26 13:25:00,25.25,25.29,25.24,25.29,216300.0,19.6953,19.7265,19.6875,19.7265,216300.0
2011-08-26 13:30:00,25.28,25.3,25.26,25.27,286300.0,19.7187,19.7343,19.7031,19.7109,286300.0
2011-08-26 13:35:00,25.27,25.29,25.24,25.25,199200.0,19.7109,19.7265,19.6875,19.6953,199200.0
2011-08-26 13:40:00,25.25,25.31,25.24,25.28,518300.0,19.6953,19.7421,19.6875,19.7187,518300.0
2011-08-26 13:45:00,25.27,25.31,25.25,25.3,324400.0,19.7109,19.7421,19.6953,19.7343,324400.0
2011-08-26 13:50:00,25.29,25.3,25.25,25.27,297800.0,19.7265,19.7343,19.6953,19.7109,297800.0
2011-08-26 13:55:00,25.27,25.32,25.27,25.32,379500.0,19.7109,19.7499,19.7109,19.7499,379500.0
2011-08-26 14:00:00,25.32,25.34,25.3,25.31,481500.0,19.7499,19.7655,19.7343,19.7421,481500.0
2011-08-26 14:05:00,25.32,25.32,25.27,25.3,479200.0,19.7499,19.7499,19.7109,19.7343,479200.0
2011-08-26 14:10:00,25.29,25.29,25.26,25.29,264700.0,19.7265,19.7265,19.7031,19.7265,264700.0
2011-08-26 14:15:00,25.28,25.31,25.26,25.3,411800.0,19.7187,19.7421,19.7031,19.7343,411800.0
2011-08-26 14:20:00,25.31,25.32,25.29,25.3,314100.0,19.7421,19.7499,19.7265,19.7343,314100.0
2011-08-26 14:25:00,25.3,25.31,25.23,25.24,520100.0,19.7343,19.7421,19.6797,19.6875,520100.0
2011-08-26 14:30:00,25.24,25.28,25.23,25.28,307300.0,19.6875,19.7187,19.6797,19.7187,307300.0
2011-08-26 14:35:00,25.28,25.28,25.2,25.24,374900.0,19.7187,19.7187,19.6563,19.6875,374900.0
2011-08-26 14:40:00,25.24,25.29,25.24,25.27,386700.0,19.6875,19.7265,19.6875,19.7109,386700.0
2011-08-26 14:45:00,25.28,25.31,25.27,25.3,480600.0,19.7187,19.7421,19.7109,19.7343,480600.0
2011-08-26 14:50:00,25.3,25.32,25.29,25.3,293300.0,19.7343,19.7499,19.7265,19.7343,293300.0
2011-08-26 14:55:00,25.29,25.32,25.27,25.28,407700.0,19.7265,19.7499,19.7109,19.7187,407700.0
2011-08-26 15:00:00,25.28,25.29,25.22,25.25,478600.0,19.7187,19.7265,19.6719,19.6953,478600.0
2011-08-26 15:05:00,25.24,25.25,25.21,25.22,329900.0,19.6875,19.6953,19.6641,19.6719,329900.0
2011-08-26 15:10:00,25.22,25.25,25.2,25.25,422900.0,19.6719,19.6953,19.6563,19.6953,422900.0
2011-08-26 15:15:00,25.25,25.25,25.16,25.18,589400.0,19.6953,19.6953,19.6251,19.6407,589400.0
2011-08-26 15:20:00,25.18,25.2,25.16,25.16,436500.0,19.6407,19.6563,19.6251,19.6251,436500.0
2011-08-26 15:25:00,25.16,25.21,25.14,25.21,841300.0,19.6251,19.6641,19.6095,19.6641,841300.0
2011-08-26 15:30:00,25.21,25.26,25.19,25.25,824600.0,19.6641,19.7031,19.6485,19.6953,824600.0
2011-08-26 15:35:00,25.26,25.26,25.22,25.26,615300.0,19.7031,19.7031,19.6719,19.7031,615300.0
2011-08-26 15:40:00,25.25,25.28,25.25,25.27,720900.0,19.6953,19.7187,19.6953,19.7109,720900.0
2011-08-26 15:45:00,25.27,25.28,25.21,25.21,1872900.0,19.7109,19.7187,19.6641,19.6641,1872900.0
2011-08-26 15:50:00,25.21,25.25,25.19,25.23,2131400.0,19.6641,19.6953,19.6485,19.6797,2131400.0
2011-08-26 15:55:00,25.23,25.25,25.21,25.24,3418200.0,19.6797,19.6953,19.6641,19.6875,3418200.0
2011-08-29 09:30:00,25.52,25.54,25.37,25.51,1185200.0,19.9059,19.9215,19.7889,19.8981,1185200.0
2011-08-29 09:35:00,25.51,25.56,25.48,25.52,776200.0,19.8981,19.9371,19.8747,19.9059,776200.0
2011-08-29 09:40:00,25.52,25.63,25.51,25.57,756800.0,19.9059,19.9917,19.8981,19.9449,756800.0
2011-08-29 09:45:00,25.57,25.61,25.54,25.59,593100.0,19.9449,19.9761,19.9215,19.9605,593100.0
2011-08-29 09:50:00,25.59,25.63,25.55,25.6,510300.0,19.9605,19.9917,19.9293,19.9683,510300.0
2011-08-29 09:55:00,25.61,25.64,25.6,25.64,575200.0,19.9761,19.9995,19.9683,19.9995,575200.0
2011-08-29 10:00:00,25.63,25.66,25.57,25.58,713400.0,19.9917,20.0151,19.9449,19.9527,713400.0
2011-08-29 10:05:00,25.58,25.64,25.57,25.63,518800.0,19.9527,19.9995,19.9449,19.9917,518800.0
2011-08-29 10:10:00,25.63,25.67,25.61,25.64,389700.0,19.9917,20.0229,19.9761,19.9995,389700.0
2011-08-29 10:15:00,25.65,25.66,25.63,25.65,360300.0,20.0073,20.0151,19.9917,20.0073,360300.0
2011-08-29 10:20:00,25.65,25.69,25.64,25.69,447500.0,20.0073,20.0385,19.9995,20.0385,447500.0
2011-08-29 10:25:00,25.69,25.7,25.68,25.68,548200.0,20.0385,20.0463,20.0307,20.0307,548200.0
2011-08-29 10:30:00,25.68,25.7,25.65,25.69,477400.0,20.0307,20.0463,20.0073,20.0385,477400.0
2011-08-29 10:35:00,25.69,25.69,25.65,25.67,470600.0,20.0385,20.0385,20.0073,20.0229,470600.0
2011-08-29 10:40:00,25.67,25.68,25.64,25.66,395200.0,20.0229,20.0307,19.9995,20.0151,395200.0
2011-08-29 10:45:00,25.66,25.7,25.63,25.68,665600.0,20.0151,20.0463,19.9917,20.0307,665600.0
2011-08-29 10:50:00,25.68,25.7,25.67,25.7,192000.0,20.0307,20.0463,20.0229,20.0463,192000.0
2011-08-29 10:55:00,25.7,25.7,25.66,25.7,256400.0,20.0463,20.0463,20.0151,20.0463,256400.0
2011-08-29 11:00:00,25.7,25.7,25.64,25.65,367600.0,20.0463,20.0463,19.9995,20.0073,367600.0
2011-08-29 11:05:00,25.66,25.66,25.59,25.63,380400.0,20.0151,20.0151,19.9605,19.9917,380400.0
2011-08-29 11:10:00,25.62,25.67,25.61,25.64,655800.0,19.9839,20.0229,19.9761,19.9995,655800.0
2011-08-29 11:15:00,25.64,25.65,25.63,25.65,282500.0,19.9995,20.0073,19.9917,20.0073,282500.0
2011-08-29 11:20:00,25.64,25.65,25.59,25.61,426100.0,19.9995,20.0073,19.9605,19.9761,426100.0
2011-08-29 11:25:00,25.61,25.63,25.6,25.62,252600.0,19.9761,19.9917,19.9683,19.9839,252600.0
2011-08-29 11:30:00,25.62,25.62,25.58,25.6,331800.0,19.9839,19.9839,19.9527,19.9683,331800.0
2011-08-29 11:35:00,25.61,25.67,25.59,25.66,382300.0,19.9761,20.0229,19.9605,20.0151,382300.0
2011-08-29 11:40:00,25.65,25.66,25.63,25.64,271800.0,20.0073,20.0151,19.9917,19.9995,271800.0
2011-08-29 11:45:00,25.64,25.65,25.63,25.64,270000.0,19.9995,20.0073,19.9917,19.9995,270000.0
2011-08-29 11:50:00,25.63,25.64,25.61,25.62,250500.0,19.9917,19.9995,19.9761,19.9839,250500.0
2011-08-29 11:55:00,25.62,25.62,25.6,25.6,145000.0,19.9839,19.9839,19.9683,19.9683,145000.0
2011-08-29 12:00:00,25.6,25.65,25.59,25.64,427600.0,19.9683,20.0073,19.9605,19.9995,427600.0
2011-08-29 12:05:00,25.64,25.66,25.63,25.64,295700.0,19.9995,20.0151,19.9917,19.9995,295700.0
2011-08-29 12:10:00,25.64,25.65,25.62,25.63,220000.0,19.9995,20.0073,19.9839,19.9917,220000.0
2011-08-29 12:15:00,25.62,25.66,25.62,25.65,213000.0,19.9839,20.0151,19.9839,20.0073,213000.0
2011-08-29 12:20:00,25.65,25.66,25.62,25.65,242400.0,20.0073,20.0151,19.9839,20.0073,242400.0
2011-08-29 12:25:00,25.65,25.66,25.61,25.62,307100.0,20.0073,20.0151,19.9761,19.9839,307100.0
2011-08-29 12:30:00,25.62,25.63,25.62,25.62,396500.0,19.9839,19.9917,19.9839,19.9839,396500.0
2011-08-29 12:35:00,25.63,25.64,25.62,25.63,301700.0,19.9917,19.9995,19.9839,19.9917,301700.0
2011-08-29 12:40:00,25.62,25.65,25.61,25.64,491100.0,19.9839,20.0073,19.9761,19.9995,491100.0
2011-08-29 12:45:00,25.63,25.64,25.6,25.62,187000.0,19.9917,19.9995,19.9683,19.9839,187000.0
2011-08-29 12:50:00,25.62,25.65,25.61,25.65,170200.0,19.9839,20.0073,19.9761,20.0073,170200.0
2011-08-29 12:55:00,25.64,25.66,25.62,25.64,253400.0,19.9995,20.0151,19.9839,19.9995,253400.0
2011-08-29 13:00:00,25.64,25.66,25.63,25.66,281200.0,19.9995,20.0151,19.9917,20.0151,281200.0
2011-08-29 13:05:00,25.66,25.68,25.64,25.67,253500.0,20.0151,20.0307,19.9995,20.0229,253500.0
2011-08-29 13:10:00,25.68,25.71,25.67,25.71,190100.0,20.0307,20.0541,20.0229,20.0541,190100.0
2011-08-29 13:15:00,25.7,25.71,25.67,25.69,224900.0,20.0463,20.0541,20.0229,20.0385,224900.0
2011-08-29 13:20:00,25.69,25.69,25.67,25.68,281600.0,20.0385,20.0385,20.0229,20.0307,281600.0
2011-08-29 13:25:00,25.67,25.68,25.64,25.65,315300.0,20.0229,20.0307,19.9995,20.0073,315300.0
2011-08-29 13:30:00,25.66,25.67,25.65,25.66,312600.0,20.0151,20.0229,20.0073,20.0151,312600.0
2011-08-29 13:35:00,25.67,25.67,25.64,25.67,163100.0,20.0229,20.0229,19.9995,20.0229,163100.0
2011-08-29 13:40:00,25.66,25.69,25.65,25.69,397900.0,20.0151,20.0385,20.0073,20.0385,397900.0
2011-08-29 13:45:00,25.68,25.69,25.68,25.68,84100.0,20.0307,20.0385,20.0307,20.0307,84100.0
2011-08-29 13:50:00,25.69,25.71,25.67,25.69,314200.0,20.0385,20.0541,20.0229,20.0385,314200.0
2011-08-29 13:55:00,25.69,25.7,25.67,25.69,180600.0,20.0385,20.0463,20.0229,20.0385,180600.0
2011-08-29 14:00:00,25.69,25.72,25.68,25.72,448300.0,20.0385,20.0619,20.0307,20.0619,448300.0
2011-08-29 14:05:00,25.72,25.75,25.71,25.73,296900.0,20.0619,20.0853,20.0541,20.0697,296900.0
2011-08-29 14:10:00,25.74,25.75,25.71,25.74,585500.0,20.0775,20.0853,20.0541,20.0775,585500.0
2011-08-29 14:15:00,25.74,25.75,25.73,25.74,384500.0,20.0775,20.0853,20.0697,20.0775,384500.0
2011-08-29 14:20:00,25.74,25.76,25.73,25.74,223900.0,20.0775,20.0931,20.0697,20.0775,223900.0
2011-08-29 14:25:00,25.74,25.77,25.74,25.76,218400.0,20.0775,20.1009,20.0775,20.0931,218400.0
2011-08-29 14:30:00,25.77,25.78,25.74,25.78,300000.0,20.1009,20.1087,20.0775,20.1087,300000.0
2011-08-29 14:35:00,25.77,25.8,25.77,25.79,314400.0,20.1009,20.1243,20.1009,20.1165,314400.0
2011-08-29 14:40:00,25.79,25.79,25.75,25.76,208700.0,20.1165,20.1165,20.0853,20.0931,208700.0
2011-08-29 14:45:00,25.76,25.77,25.75,25.76,320500.0,20.0931,20.1009,20.0853,20.0931,320500.0
2011-08-29 14:50:00,25.76,25.76,25.7,25.7,417500.0,20.0931,20.0931,20.0463,20.0463,417500.0
2011-08-29 14:55:00,25.7,25.71,25.65,25.68,438000.0,20.0463,20.0541,20.0073,20.0307,438000.0
2011-08-29 15:00:00,25.68,25.7,25.67,25.7,192500.0,20.0307,20.0463,20.0229,20.0463,192500.0
2011-08-29 15:05:00,25.7,25.72,25.66,25.67,370700.0,20.0463,20.0619,20.0151,20.0229,370700.0
2011-08-29 15:10:00,25.68,25.71,25.67,25.7,191600.0,20.0307,20.0541,20.0229,20.0463,191600.0
2011-08-29 15:15:00,25.7,25.77,25.69,25.72,908600.0,20.0463,20.1009,20.0385,20.0619,908600.0
2011-08-29 15:20:00,25.72,25.78,25.72,25.78,362400.0,20.0619,20.1087,20.0619,20.1087,362400.0
2011-08-29 15:25:00,25.77,25.8,25.77,25.8,280200.0,20.1009,20.1243,20.1009,20.1243,280200.0
2011-08-29 15:30:00,25.8,25.82,25.75,25.79,662600.0,20.1243,20.1399,20.0853,20.1165,662600.0
2011-08-29 15:35:00,25.79,25.79,25.73,25.75,734000.0,20.1165,20.1165,20.0697,20.0853,734000.0
2011-08-29 15:40:00,25.75,25.78,25.74,25.77,589900.0,20.0853,20.1087,20.0775,20.1009,589900.0
2011-08-29 15:45:00,25.76,25.79,25.73,25.79,1036300.0,20.0931,20.1165,20.0697,20.1165,1036300.0
2011-08-29 15:50:00,25.78,25.8,25.72,25.8,1609500.0,20.1087,20.1243,20.0619,20.1243,1609500.0
2011-08-29 15:55:00,25.79,25.86,25.79,25.85,2921400.0,20.1165,20.1711,20.1165,20.1633,2921400.0
2011-08-30 09:30:00,25.73,26.0,25.7,25.98,2023600.0,20.0697,20.2803,20.0463,20.2647,2023600.0
2011-08-30 09:35:00,25.98,26.05,25.96,26.05,1274700.0,20.2647,20.3193,20.2491,20.3193,1274700.0
2011-08-30 09:40:00,26.05,26.12,26.0,26.02,1201600.0,20.3193,20.3739,20.2803,20.2959,1201600.0
2011-08-30 09:45:00,26.03,26.08,26.0,26.03,1321700.0,20.3037,20.3427,20.2803,20.3037,1321700.0
2011-08-30 09:50:00,26.03,26.08,26.0,26.04,1032100.0,20.3037,20.3427,20.2803,20.3115,1032100.0
2011-08-30 09:55:00,26.05,26.07,25.97,25.97,729700.0,20.3193,20.3349,20.2569,20.2569,729700.0
2011-08-30 10:00:00,25.97,26.01,25.81,25.87,2262200.0,20.2569,20.2881,20.1321,20.1789,2262200.0
2011-08-30 10:05:00,25.87,25.94,25.86,25.92,1277300.0,20.1789,20.2335,20.1711,20.2179,1277300.0
2011-08-30 10:10:00,25.93,25.97,25.88,25.95,743600.0,20.2257,20.2569,20.1867,20.2413,743600.0
2011-08-30 10:15:00,25.95,25.99,25.93,25.96,1103600.0,20.2413,20.2725,20.2257,20.2491,1103600.0
2011-08-30 10:20:00,25.97,25.98,25.92,25.95,981300.0,20.2569,20.2647,20.2179,20.2413,981300.0
2011-08-30 10:25:00,25.96,26.06,25.94,26.03,797600.0,20.2491,20.3271,20.2335,20.3037,797600.0
2011-08-30 10:30:00,26.04,26.18,26.02,26.15,1258000.0,20.3115,20.4207,20.2959,20.3973,1258000.0
2011-08-30 10:35:00,26.16,26.16,26.11,26.14,475200.0,20.4051,20.4051,20.3661,20.3895,475200.0
2011-08-30 10:40:00,26.14,26.15,26.1,26.13,529200.0,20.3895,20.3973,20.3583,20.3817,529200.0
2011-08-30 10:45:00,26.13,26.16,26.03,26.04,693700.0,20.3817,20.4051,20.3037,20.3115,693700.0
2011-08-30 10:50:00,26.05,26.06,26.03,26.04,336400.0,20.3193,20.3271,20.3037,20.3115,336400.0
2011-08-30 10:55:00,26.04,26.16,26.04,26.12,914300.0,20.3115,20.4051,20.3115,20.3739,914300.0
2011-08-30 11:00:00,26.13,26.18,26.1,26.18,519900.0,20.3817,20.4207,20.3583,20.4207,519900.0
2011-08-30 11:05:00,26.17,26.19,26.16,26.19,391300.0,20.4129,20.4285,20.4051,20.4285,391300.0
2011-08-30 11:10:00,26.19,26.22,26.17,26.21,687500.0,20.4285,20.4519,20.4129,20.4441,687500.0
2011-08-30 11:15:00,26.21,26.22,26.13,26.13,672100.0,20.4441,20.4519,20.3817,20.3817,672100.0
2011-08-30 11:20:00,26.14,26.15,26.11,26.14,400200.0,20.3895,20.3973,20.3661,20.3895,400200.0
2011-08-30 11:25:00,26.14,26.23,26.12,26.17,647300.0,20.3895,20.4597,20.3739,20.4129,647300.0
2011-08-30 11:30:00,26.18,26.21,26.16,26.2,412900.0,20.4207,20.4441,20.4051,20.4363,412900.0
2011-08-30 11:35:00,26.2,26.26,26.19,26.25,527300.0,20.4363,20.4831,20.4285,20.4753,527300.0
2011-08-30 11:40:00,26.25,26.27,26.22,26.24,793600.0,20.4753,20.4909,20.4519,20.4675,793600.0
2011-08-30 11:45:00,26.24,26.25,26.2,26.21,223300.0,20.4675,20.4753,20.4363,20.4441,223300.0
2011-08-30 11:50:00,26.2,26.22,26.15,26.2,710900.0,20.4363,20.4519,20.3973,20.4363,710900.0
2011-08-30 11:55:00,26.21,26.26,26.2,26.25,306800.0,20.4441,20.4831,20.4363,20.4753,306800.0
2011-08-30 12:00:00,26.25,26.28,26.21,26.22,414300.0,20.4753,20.4987,20.4441,20.4519,414300.0
2011-08-30 12:05:00,26.21,26.24,26.18,26.19,216600.0,20.4441,20.4675,20.4207,20.4285,216600.0
2011-08-30 12:10:00,26.18,26.22,26.16,26.16,526900.0,20.4207,20.4519,20.4051,20.4051,526900.0
2011-08-30 12:15:00,26.16,26.22,26.15,26.22,319600.0,20.4051,20.4519,20.3973,20.4519,319600.0
2011-08-30 12:20:00,26.21,26.25,26.21,26.24,233300.0,20.4441,20.4753,20.4441,20.4675,233300.0
2011-08-30 12:25:00,26.24,26.26,26.21,26.22,303800.0,20.4675,20.4831,20.4441,20.4519,303800.0
2011-08-30 12:30:00,26.21,26.24,26.21,26.24,288500.0,20.4441,20.4675,20.4441,20.4675,288500.0
2011-08-30 12:35:00,26.24,26.25,26.21,26.24,388800.0,20.4675,20.4753,20.4441,20.4675,388800.0
2011-08-30 12:40:00,26.24,26.24,26.12,26.14,688500.0,20.4675,20.4675,20.3739,20.3895,688500.0
2011-08-30 12:45:00,26.13,26.17,26.1,26.17,383600.0,20.3817,20.4129,20.3583,20.4129,383600.0
2011-08-30 12:50:00,26.17,26.18,26.14,26.17,563200.0,20.4129,20.4207,20.3895,20.4129,563200.0
2011-08-30 12:55:00,26.17,26.19,26.14,26.19,541000.0,20.4129,20.4285,20.3895,20.4285,541000.0
2011-08-30 13:00:00,26.19,26.2,26.16,26.18,477500.0,20.4285,20.4363,20.4051,20.4207,477500.0
2011-08-30 13:05:00,26.19,26.25,26.17,26.23,446700.0,20.4285,20.4753,20.4129,20.4597,446700.0
2011-08-30 13:10:00,26.24,26.3,26.22,26.28,494500.0,20.4675,20.5143,20.4519,20.4987,494500.0
2011-08-30 13:15:00,26.28,26.3,26.27,26.29,457300.0,20.4987,20.5143,20.4909,20.5065,457300.0
2011-08-30 13:20:00,26.29,26.34,26.28,26.32,489500.0,20.5065,20.5455,20.4987,20.5299,489500.0
2011-08-30 13:25:00,26.31,26.32,26.28,26.29,293700.0,20.5221,20.5299,20.4987,20.5065,293700.0
2011-08-30 13:30:00,26.29,26.3,26.19,26.19,474000.0,20.5065,20.5143,20.4285,20.4285,474000.0
2011-08-30 13:35:00,26.19,26.2,26.15,26.16,567500.0,20.4285,20.4363,20.3973,20.4051,567500.0
2011-08-30 13:40:00,26.16,26.18,26.15,26.16,411100.0,20.4051,20.4207,20.3973,20.4051,411100.0
2011-08-30 13:45:00,26.16,26.19,26.15,26.18,491700.0,20.4051,20.4285,20.3973,20.4207,491700.0
2011-08-30 13:50:00,26.18,26.19,26.16,26.17,273800.0,20.4207,20.4285,20.4051,20.4129,273800.0
2011-08-30 13:55:00,26.18,26.2,26.15,26.16,477100.0,20.4207,20.4363,20.3973,20.4051,477100.0
2011-08-30 14:00:00,26.16,26.21,26.12,26.14,1346500.0,20.4051,20.4441,20.3739,20.3895,1346500.0
2011-08-30 14:05:00,26.14,26.17,26.11,26.17,545300.0,20.3895,20.4129,20.3661,20.4129,545300.0
2011-08-30 14:10:00,26.16,26.24,26.14,26.24,508300.0,20.4051,20.4675,20.3895,20.4675,508300.0
2011-08-30 14:15:00,26.23,26.24,26.19,26.21,525900.0,20.4597,20.4675,20.4285,20.4441,525900.0
2011-08-30 14:20:00,26.21,26.25,26.2,26.24,546000.0,20.4441,20.4753,20.4363,20.4675,546000.0
2011-08-30 14:25:00,26.25,26.29,26.24,26.29,516700.0,20.4753,20.5065,20.4675,20.5065,516700.0
2011-08-30 14:30:00,26.3,26.3,26.27,26.29,808800.0,20.5143,20.5143,20.4909,20.5065,808800.0
2011-08-30 14:35:00,26.29,26.3,26.23,26.27,452600.0,20.5065,20.5143,20.4597,20.4909,452600.0
2011-08-30 14:40:00,26.27,26.28,26.24,26.25,337400.0,20.4909,20.4987,20.4675,20.4753,337400.0
2011-08-30 14:45:00,26.26,26.31,26.24,26.29,810300.0,20.4831,20.5221,20.4675,20.5065,810300.0
2011-08-30 14:50:00,26.29,26.32,26.26,26.29,605700.0,20.5065,20.5299,20.4831,20.5065,605700.0
2011-08-30 14:55:00,26.29,26.37,26.27,26.37,629100.0,20.5065,20.5689,20.4909,20.5689,629100.0
2011-08-30 15:00:00,26.37,26.37,26.33,26.36,423300.0,20.5689,20.5689,20.5377,20.5611,423300.0
2011-08-30 15:05:00,26.36,26.42,26.35,26.41,613100.0,20.5611,20.6079,20.5533,20.6001,613100.0
2011-08-30 15:10:00,26.4,26.41,26.35,26.36,340700.0,20.5923,20.6001,20.5533,20.5611,340700.0
2011-08-30 15:15:00,26.36,26.37,26.33,26.36,445800.0,20.5611,20.5689,20.5377,20.5611,445800.0
2011-08-30 15:20:00,26.36,26.36,26.33,26.34,199000.0,20.5611,20.5611,20.5377,20.5455,199000.0
2011-08-30 15:25:00,26.34,26.38,26.31,26.37,536100.0,20.5455,20.5767,20.5221,20.5689,536100.0
2011-08-30 15:30:00,26.37,26.41,26.36,26.4,979900.0,20.5689,20.6001,20.5611,20.5923,979900.0
2011-08-30 15:35:00,26.4,26.43,26.37,26.39,613000.0,20.5923,20.6157,20.5689,20.5845,613000.0
2011-08-30 15:40:00,26.38,26.39,26.35,26.37,625500.0,20.5767,20.5845,20.5533,20.5689,625500.0
2011-08-30 15:45:00,26.37,26.38,26.3,26.34,1061600.0,20.5689,20.5767,20.5143,20.5455,1061600.0
2011-08-30 15:50:00,26.34,26.36,26.28,26.31,1059700.0,20.5455,20.5611,20.4987,20.5221,1059700.0
2011-08-30 15:55:00,26.3,26.31,26.22,26.24,2868800.0,20.5143,20.5221,20.4519,20.4675,2868800.0
2011-08-31 09:30:00,26.29,26.4,26.29,26.3,1205300.0,20.5065,20.5923,20.5065,20.5143,1205300.0
2011-08-31 09:35:00,26.31,26.36,26.27,26.29,1033200.0,20.5221,20.5611,20.4909,20.5065,1033200.0
2011-08-31 09:40:00,26.29,26.45,26.26,26.43,1116000.0,20.5065,20.6313,20.4831,20.6157,1116000.0
2011-08-31 09:45:00,26.42,26.47,26.36,26.46,1174400.0,20.6079,20.6469,20.5611,20.6391,1174400.0
2011-08-31 09:50:00,26.45,26.5,26.43,26.49,662100.0,20.6313,20.6703,20.6157,20.6625,662100.0
2011-08-31 09:55:00,26.49,26.5,26.43,26.46,606100.0,20.6625,20.6703,20.6157,20.6391,606100.0
2011-08-31 10:00:00,26.45,26.5,26.44,26.46,802900.0,20.6313,20.6703,20.6235,20.6391,802900.0
2011-08-31 10:05:00,26.45,26.5,26.44,26.49,638900.0,20.6313,20.6703,20.6235,20.6625,638900.0
2011-08-31 10:10:00,26.49,26.55,26.48,26.52,916000.0,20.6625,20.7093,20.6547,20.6859,916000.0
2011-08-31 10:15:00,26.52,26.63,26.52,26.6,774800.0,20.6859,20.7717,20.6859,20.7483,774800.0
2011-08-31 10:20:00,26.61,26.63,26.59,26.6,663000.0,20.7561,20.7717,20.7405,20.7483,663000.0
2011-08-31 10:25:00,26.61,26.62,26.58,26.6,692600.0,20.7561,20.7639,20.7327,20.7483,692600.0
2011-08-31 10:30:00,26.61,26.65,26.58,26.63,647300.0,20.7561,20.7873,20.7327,20.7717,647300.0
2011-08-31 10:35:00,26.63,26.66,26.63,26.65,723600.0,20.7717,20.7951,20.7717,20.7873,723600.0
2011-08-31 10:40:00,26.66,26.68,26.63,26.64,874200.0,20.7951,20.8107,20.7717,20.7795,874200.0
2011-08-31 10:45:00,26.64,26.65,26.6,26.64,670200.0,20.7795,20.7873,20.7483,20.7795,670200.0
2011-08-31 10:50:00,26.63,26.69,26.63,26.69,877000.0,20.7717,20.8185,20.7717,20.8185,877000.0
2011-08-31 10:55:00,26.69,26.69,26.66,26.67,709900.0,20.8185,20.8185,20.7951,20.8029,709900.0
2011-08-31 11:00:00,26.68,26.69,26.65,26.67,744500.0,20.8107,20.8185,20.7873,20.8029,744500.0
2011-08-31 11:05:00,26.67,26.7,26.66,26.7,870500.0,20.8029,20.8263,20.7951,20.8263,870500.0
2011-08-31 11:10:00,26.69,26.71,26.69,26.69,407000.0,20.8185,20.8341,20.8185,20.8185,407000.0
2011-08-31 11:15:00,26.7,26.7,26.64,26.66,779900.0,20.8263,20.8263,20.7795,20.7951,779900.0
2011-08-31 11:20:00,26.66,26.67,26.61,26.66,983200.0,20.7951,20.8029,20.7561,20.7951,983200.0
2011-08-31 11:25:00,26.66,26.69,26.63,26.66,896400.0,20.7951,20.8185,20.7717,20.7951,896400.0
2011-08-31 11:30:00,26.65,26.68,26.62,26.63,800600.0,20.7873,20.8107,20.7639,20.7717,800600.0
2011-08-31 11:35:00,26.63,26.65,26.62,26.64,1051600.0,20.7717,20.7873,20.7639,20.7795,1051600.0
2011-08-31 11:40:00,26.64,26.65,26.61,26.63,558400.0,20.7795,20.7873,20.7561,20.7717,558400.0
2011-08-31 11:45:00,26.63,26.63,26.59,26.6,449000.0,20.7717,20.7717,20.7405,20.7483,449000.0
2011-08-31 11:50:00,26.6,26.61,26.57,26.6,639700.0,20.7483,20.7561,20.7249,20.7483,639700.0
2011-08-31 11:55:00,26.61,26.61,26.57,26.58,696200.0,20.7561,20.7561,20.7249,20.7327,696200.0
2011-08-31 12:00:00,26.57,26.6,26.55,26.59,586700.0,20.7249,20.7483,20.7093,20.7405,586700.0
2011-08-31 12:05:00,26.59,26.62,26.58,26.58,498300.0,20.7405,20.7639,20.7327,20.7327,498300.0
2011-08-31 12:10:00,26.59,26.62,26.57,26.59,526200.0,20.7405,20.7639,20.7249,20.7405,526200.0
2011-08-31 12:15:00,26.58,26.6,26.54,26.55,401900.0,20.7327,20.7483,20.7015,20.7093,401900.0
2011-08-31 12:20:00,26.55,26.6,26.55,26.6,550500.0,20.7093,20.7483,20.7093,20.7483,550500.0
2011-08-31 12:25:00,26.59,26.61,26.57,26.57,498500.0,20.7405,20.7561,20.7249,20.7249,498500.0
2011-08-31 12:30:00,26.58,26.62,26.57,26.6,434400.0,20.7327,20.7639,20.7249,20.7483,434400.0
2011-08-31 12:35:00,26.6,26.62,26.57,26.59,437200.0,20.7483,20.7639,20.7249,20.7405,437200.0
2011-08-31 12:40:00,26.59,26.6,26.57,26.58,246400.0,20.7405,20.7483,20.7249,20.7327,246400.0
2011-08-31 12:45:00,26.58,26.59,26.56,26.58,291200.0,20.7327,20.7405,20.7171,20.7327,291200.0
2011-08-31 12:50:00,26.58,26.61,26.57,26.6,403300.0,20.7327,20.7561,20.7249,20.7483,403300.0
2011-08-31 12:55:00,26.6,26.61,26.59,26.61,188800.0,20.7483,20.7561,20.7405,20.7561,188800.0
2011-08-31 13:00:00,26.6,26.62,26.58,26.58,546300.0,20.7483,20.7639,20.7327,20.7327,546300.0
2011-08-31 13:05:00,26.58,26.6,26.57,26.58,287200.0,20.7327,20.7483,20.7249,20.7327,287200.0
2011-08-31 13:10:00,26.58,26.61,26.57,26.6,443500.0,20.7327,20.7561,20.7249,20.7483,443500.0
2011-08-31 13:15:00,26.59,26.6,26.57,26.58,370900.0,20.7405,20.7483,20.7249,20.7327,370900.0
2011-08-31 13:20:00,26.58,26.59,26.56,26.56,225600.0,20.7327,20.7405,20.7171,20.7171,225600.0
2011-08-31 13:25:00,26.57,26.59,26.55,26.58,307600.0,20.7249,20.7405,20.7093,20.7327,307600.0
2011-08-31 13:30:00,26.58,26.59,26.55,26.58,479400.0,20.7327,20.7405,20.7093,20.7327,479400.0
2011-08-31 13:35:00,26.58,26.61,26.55,26.55,374000.0,20.7327,20.7561,20.7093,20.7093,374000.0
2011-08-31 13:40:00,26.56,26.57,26.53,26.55,387400.0,20.7171,20.7249,20.6937,20.7093,387400.0
2011-08-31 13:45:00,26.54,26.55,26.49,26.51,512400.0,20.7015,20.7093,20.6625,20.6781,512400.0
2011-08-31 13:50:00,26.51,26.51,26.45,26.47,459200.0,20.6781,20.6781,20.6313,20.6469,459200.0
2011-08-31 13:55:00,26.48,26.5,26.47,26.49,738500.0,20.6547,20.6703,20.6469,20.6625,738500.0
2011-08-31 14:00:00,26.49,26.5,26.45,26.46,563100.0,20.6625,20.6703,20.6313,20.6391,563100.0
2011-08-31 14:05:00,26.46,26.49,26.41,26.47,748300.0,20.6391,20.6625,20.6001,20.6469,748300.0
2011-08-31 14:10:00,26.47,26.49,26.45,26.45,265900.0,20.6469,20.6625,20.6313,20.6313,265900.0
2011-08-31 14:15:00,26.45,26.5,26.45,26.5,210800.0,20.6313,20.6703,20.6313,20.6703,210800.0
2011-08-31 14:20:00,26.49,26.54,26.49,26.53,338300.0,20.6625,20.7015,20.6625,20.6937,338300.0
2011-08-31 14:25:00,26.54,26.54,26.52,26.53,339200.0,20.7015,20.7015,20.6859,20.6937,339200.0
2011-08-31 14:30:00,26.52,26.53,26.5,26.5,382200.0,20.6859,20.6937,20.6703,20.6703,382200.0
2011-08-31 14:35:00,26.5,26.53,26.45,26.51,660800.0,20.6703,20.6937,20.6313,20.6781,660800.0
2011-08-31 14:40:00,26.51,26.52,26.44,26.46,532800.0,20.6781,20.6859,20.6235,20.6391,532800.0
2011-08-31 14:45:00,26.45,26.5,26.45,26.49,442300.0,20.6313,20.6703,20.6313,20.6625,442300.0
2011-08-31 14:50:00,26.5,26.5,26.4,26.41,456300.0,20.6703,20.6703,20.5923,20.6001,456300.0
2011-08-31 14:55:00,26.4,26.5,26.4,26.5,591000.0,20.5923,20.6703,20.5923,20.6703,591000.0
2011-08-31 15:00:00,26.5,26.54,26.48,26.54,396600.0,20.6703,20.7015,20.6547,20.7015,396600.0
2011-08-31 15:05:00,26.54,26.6,26.53,26.57,406100.0,20.7015,20.7483,20.6937,20.7249,406100.0
2011-08-31 15:10:00,26.57,26.58,26.47,26.48,535700.0,20.7249,20.7327,20.6469,20.6547,535700.0
2011-08-31 15:15:00,26.48,26.49,26.4,26.42,633700.0,20.6547,20.6625,20.5923,20.6079,633700.0
2011-08-31 15:20:00,26.42,26.51,26.42,26.5,516400.0,20.6079,20.6781,20.6079,20.6703,516400.0
2011-08-31 15:25:00,26.49,26.54,26.48,26.53,754100.0,20.6625,20.7015,20.6547,20.6937,754100.0
2011-08-31 15:30:00,26.53,26.58,26.51,26.54,543700.0,20.6937,20.7327,20.6781,20.7015,543700.0
2011-08-31 15:35:00,26.54,26.61,26.53,26.55,759000.0,20.7015,20.7561,20.6937,20.7093,759000.0
2011-08-31 15:40:00,26.55,26.61,26.55,26.6,754100.0,20.7093,20.7561,20.7093,20.7483,754100.0
2011-08-31 15:45:00,26.6,26.62,26.54,26.6,1648400.0,20.7483,20.7639,20.7015,20.7483,1648400.0
2011-08-31 15:50:00,26.6,26.63,26.57,26.59,1479500.0,20.7483,20.7717,20.7249,20.7405,1479500.0
2011-08-31 15:55:00,26.6,26.61,26.48,26.6,3411800.0,20.7483,20.7561,20.6547,20.7483,3411800.0
2011-09-01 09:30:00,26.46,26.68,26.4,26.67,2188100.0,20.6391,20.8107,20.5923,20.8029,2188100.0
2011-09-01 09:35:00,26.66,26.8,26.66,26.7,1190700.0,20.7951,20.9043,20.7951,20.8263,1190700.0
2011-09-01 09:40:00,26.71,26.75,26.66,26.67,591600.0,20.8341,20.8653,20.7951,20.8029,591600.0
2011-09-01 09:45:00,26.67,26.69,26.59,26.61,621100.0,20.8029,20.8185,20.7405,20.7561,621100.0
2011-09-01 09:50:00,26.59,26.6,26.54,26.59,703400.0,20.7405,20.7483,20.7015,20.7405,703400.0
2011-09-01 09:55:00,26.58,26.64,26.58,26.61,593400.0,20.7327,20.7795,20.7327,20.7561,593400.0
2011-09-01 10:00:00,26.6,26.86,26.57,26.69,2784100.0,20.7483,20.9511,20.7249,20.8185,2784100.0
2011-09-01 10:05:00,26.68,26.73,26.66,26.68,926200.0,20.8107,20.8497,20.7951,20.8107,926200.0
2011-09-01 10:10:00,26.67,26.69,26.63,26.64,920800.0,20.8029,20.8185,20.7717,20.7795,920800.0
2011-09-01 10:15:00,26.65,26.66,26.63,26.63,792200.0,20.7873,20.7951,20.7717,20.7717,792200.0
2011-09-01 10:20:00,26.63,26.67,26.63,26.65,589800.0,20.7717,20.8029,20.7717,20.7873,589800.0
2011-09-01 10:25:00,26.64,26.65,26.53,26.55,1014000.0,20.7795,20.7873,20.6937,20.7093,1014000.0
2011-09-01 10:30:00,26.55,26.55,26.5,26.53,1111100.0,20.7093,20.7093,20.6703,20.6937,1111100.0
2011-09-01 10:35:00,26.53,26.56,26.48,26.55,977400.0,20.6937,20.7171,20.6547,20.7093,977400.0
2011-09-01 10:40:00,26.54,26.6,26.54,26.58,501500.0,20.7015,20.7483,20.7015,20.7327,501500.0
2011-09-01 10:45:00,26.58,26.59,26.47,26.48,587000.0,20.7327,20.7405,20.6469,20.6547,587000.0
2011-09-01 10:50:00,26.47,26.55,26.47,26.52,678900.0,20.6469,20.7093,20.6469,20.6859,678900.0
2011-09-01 10:55:00,26.51,26.54,26.45,26.45,469200.0,20.6781,20.7015,20.6313,20.6313,469200.0
2011-09-01 11:00:00,26.45,26.48,26.41,26.47,756900.0,20.6313,20.6547,20.6001,20.6469,756900.0
2011-09-01 11:05:00,26.48,26.48,26.41,26.42,481900.0,20.6547,20.6547,20.6001,20.6079,481900.0
2011-09-01 11:10:00,26.42,26.45,26.39,26.41,571500.0,20.6079,20.6313,20.5845,20.6001,571500.0
2011-09-01 11:15:00,26.41,26.47,26.4,26.46,498400.0,20.6001,20.6469,20.5923,20.6391,498400.0
2011-09-01 11:20:00,26.46,26.48,26.43,26.44,567500.0,20.6391,20.6547,20.6157,20.6235,567500.0
2011-09-01 11:25:00,26.44,26.45,26.41,26.43,727300.0,20.6235,20.6313,20.6001,20.6157,727300.0
2011-09-01 11:30:00,26.43,26.5,26.42,26.49,539600.0,20.6157,20.6703,20.6079,20.6625,539600.0
2011-09-01 11:35:00,26.49,26.53,26.48,26.5,455500.0,20.6625,20.6937,20.6547,20.6703,455500.0
2011-09-01 11:40:00,26.5,26.52,26.44,26.46,510400.0,20.6703,20.6859,20.6235,20.6391,510400.0
2011-09-01 11:45:00,26.46,26.51,26.46,26.51,412400.0,20.6391,20.6781,20.6391,20.6781,412400.0
2011-09-01 11:50:00,26.51,26.54,26.47,26.52,554500.0,20.6781,20.7015,20.6469,20.6859,554500.0
2011-09-01 11:55:00,26.53,26.54,26.49,26.51,379900.0,20.6937,20.7015,20.6625,20.6781,379900.0
2011-09-01 12:00:00,26.5,26.51,26.45,26.45,452500.0,20.6703,20.6781,20.6313,20.6313,452500.0
2011-09-01 12:05:00,26.45,26.45,26.41,26.44,385600.0,20.6313,20.6313,20.6001,20.6235,385600.0
2011-09-01 12:10:00,26.44,26.44,26.4,26.4,312800.0,20.6235,20.6235,20.5923,20.5923,312800.0
2011-09-01 12:15:00,26.4,26.44,26.39,26.43,511700.0,20.5923,20.6235,20.5845,20.6157,511700.0
2011-09-01 12:20:00,26.43,26.47,26.43,26.46,415400.0,20.6157,20.6469,20.6157,20.6391,415400.0
2011-09-01 12:25:00,26.46,26.47,26.41,26.42,302300.0,20.6391,20.6469,20.6001,20.6079,302300.0
2011-09-01 12:30:00,26.42,26.46,26.42,26.43,764700.0,20.6079,20.6391,20.6079,20.6157,764700.0
2011-09-01 12:35:00,26.43,26.44,26.42,26.43,353200.0,20.6157,20.6235,20.6079,20.6157,353200.0
2011-09-01 12:40:00,26.44,26.44,26.41,26.41,226900.0,20.6235,20.6235,20.6001,20.6001,226900.0
2011-09-01 12:45:00,26.41,26.43,26.4,26.42,372100.0,20.6001,20.6157,20.5923,20.6079,372100.0
2011-09-01 12:50:00,26.42,26.44,26.38,26.39,441700.0,20.6079,20.6235,20.5767,20.5845,441700.0
2011-09-01 12:55:00,26.38,26.41,26.36,26.36,380600.0,20.5767,20.6001,20.5611,20.5611,380600.0
2011-09-01 13:00:00,26.36,26.41,26.35,26.39,676700.0,20.5611,20.6001,20.5533,20.5845,676700.0
2011-09-01 13:05:00,26.39,26.39,26.36,26.37,444800.0,20.5845,20.5845,20.5611,20.5689,444800.0
2011-09-01 13:10:00,26.36,26.4,26.36,26.39,699300.0,20.5611,20.5923,20.5611,20.5845,699300.0
2011-09-01 13:15:00,26.39,26.39,26.36,26.38,311700.0,20.5845,20.5845,20.5611,20.5767,311700.0
2011-09-01 13:20:00,26.38,26.41,26.34,26.34,522500.0,20.5767,20.6001,20.5455,20.5455,522500.0
2011-09-01 13:25:00,26.34,26.4,26.33,26.37,379400.0,20.5455,20.5923,20.5377,20.5689,379400.0
2011-09-01 13:30:00,26.37,26.38,26.33,26.34,422300.0,20.5689,20.5767,20.5377,20.5455,422300.0
2011-09-01 13:35:00,26.34,26.34,26.29,26.31,816100.0,20.5455,20.5455,20.5065,20.5221,816100.0
2011-09-01 13:40:00,26.31,26.31,26.24,26.29,485700.0,20.5221,20.5221,20.4675,20.5065,485700.0
2011-09-01 13:45:00,26.29,26.32,26.27,26.31,402400.0,20.5065,20.5299,20.4909,20.5221,402400.0
2011-09-01 13:50:00,26.31,26.32,26.26,26.29,498600.0,20.5221,20.5299,20.4831,20.5065,498600.0
2011-09-01 13:55:00,26.29,26.34,26.29,26.31,628100.0,20.5065,20.5455,20.5065,20.5221,628100.0
2011-09-01 14:00:00,26.31,26.33,26.26,26.26,721200.0,20.5221,20.5377,20.4831,20.4831,721200.0
2011-09-01 14:05:00,26.26,26.31,26.24,26.3,621200.0,20.4831,20.5221,20.4675,20.5143,621200.0
2011-09-01 14:10:00,26.3,26.33,26.29,26.32,342500.0,20.5143,20.5377,20.5065,20.5299,342500.0
2011-09-01 14:15:00,26.31,26.34,26.27,26.3,587100.0,20.5221,20.5455,20.4909,20.5143,587100.0
2011-09-01 14:20:00,26.31,26.33,26.28,26.33,670300.0,20.5221,20.5377,20.4987,20.5377,670300.0
2011-09-01 14:25:00,26.33,26.34,26.3,26.33,290400.0,20.5377,20.5455,20.5143,20.5377,290400.0
2011-09-01 14:30:00,26.32,26.39,26.32,26.34,1118300.0,20.5299,20.5845,20.5299,20.5455,1118300.0
2011-09-01 14:35:00,26.34,26.34,26.31,26.33,657200.0,20.5455,20.5455,20.5221,20.5377,657200.0
2011-09-01 14:40:00,26.33,26.34,26.31,26.32,708600.0,20.5377,20.5455,20.5221,20.5299,708600.0
2011-09-01 14:45:00,26.32,26.33,26.32,26.33,1012200.0,20.5299,20.5377,20.5299,20.5377,1012200.0
2011-09-01 14:50:00,26.33,26.33,26.26,26.3,1232200.0,20.5377,20.5377,20.4831,20.5143,1232200.0
2011-09-01 14:55:00,26.3,26.3,26.22,26.27,655100.0,20.5143,20.5143,20.4519,20.4909,655100.0
2011-09-01 15:00:00,26.27,26.27,26.24,26.25,821100.0,20.4909,20.4909,20.4675,20.4753,821100.0
2011-09-01 15:05:00,26.25,26.28,26.23,26.27,978800.0,20.4753,20.4987,20.4597,20.4909,978800.0
2011-09-01 15:10:00,26.26,26.28,26.24,26.27,504100.0,20.4831,20.4987,20.4675,20.4909,504100.0
2011-09-01 15:15:00,26.27,26.29,26.25,26.27,424000.0,20.4909,20.5065,20.4753,20.4909,424000.0
2011-09-01 15:20:00,26.26,26.33,26.23,26.32,595400.0,20.4831,20.5377,20.4597,20.5299,595400.0
2011-09-01 15:25:00,26.31,26.35,26.28,26.3,333100.0,20.5221,20.5533,20.4987,20.5143,333100.0
2011-09-01 15:30:00,26.3,26.32,26.24,26.3,1036200.0,20.5143,20.5299,20.4675,20.5143,1036200.0
2011-09-01 15:35:00,26.3,26.32,26.27,26.28,1097000.0,20.5143,20.5299,20.4909,20.4987,1097000.0
2011-09-01 15:40:00,26.28,26.3,26.24,26.3,715500.0,20.4987,20.5143,20.4675,20.5143,715500.0
2011-09-01 15:45:00,26.3,26.31,26.25,26.3,613900.0,20.5143,20.5221,20.4753,20.5143,613900.0
2011-09-01 15:50:00,26.31,26.32,26.26,26.27,1042500.0,20.5221,20.5299,20.4831,20.4909,1042500.0
2011-09-01 15:55:00,26.27,26.28,26.21,26.23,1862700.0,20.4909,20.4987,20.4441,20.4597,1862700.0
2011-09-02 09:30:00,25.8,26.0,25.76,25.96,1864700.0,20.1243,20.2803,20.0931,20.2491,1864700.0
2011-09-02 09:35:00,25.96,25.99,25.94,25.98,838200.0,20.2491,20.2725,20.2335,20.2647,838200.0
2011-09-02 09:40:00,25.98,26.0,25.93,25.98,1147300.0,20.2647,20.2803,20.2257,20.2647,1147300.0
2011-09-02 09:45:00,25.99,26.0,25.95,25.98,752600.0,20.2725,20.2803,20.2413,20.2647,752600.0
2011-09-02 09:50:00,25.99,25.99,25.9,25.91,834000.0,20.2725,20.2725,20.2023,20.2101,834000.0
2011-09-02 09:55:00,25.9,25.97,25.89,25.91,555800.0,20.2023,20.2569,20.1945,20.2101,555800.0
2011-09-02 10:00:00,25.91,25.95,25.84,25.85,828200.0,20.2101,20.2413,20.1555,20.1633,828200.0
2011-09-02 10:05:00,25.85,25.93,25.82,25.91,528000.0,20.1633,20.2257,20.1399,20.2101,528000.0
2011-09-02 10:10:00,25.91,25.93,25.87,25.89,500600.0,20.2101,20.2257,20.1789,20.1945,500600.0
2011-09-02 10:15:00,25.89,25.91,25.82,25.88,555400.0,20.1945,20.2101,20.1399,20.1867,555400.0
2011-09-02 10:20:00,25.87,25.88,25.82,25.85,1032600.0,20.1789,20.1867,20.1399,20.1633,1032600.0
2011-09-02 10:25:00,25.85,25.93,25.84,25.88,632100.0,20.1633,20.2257,20.1555,20.1867,632100.0
2011-09-02 10:30:00,25.88,25.89,25.82,25.83,872300.0,20.1867,20.1945,20.1399,20.1477,872300.0
2011-09-02 10:35:00,25.83,25.86,25.8,25.84,470400.0,20.1477,20.1711,20.1243,20.1555,470400.0
2011-09-02 10:40:00,25.84,25.85,25.79,25.81,413200.0,20.1555,20.1633,20.1165,20.1321,413200.0
2011-09-02 10:45:00,25.81,25.83,25.78,25.82,472800.0,20.1321,20.1477,20.1087,20.1399,472800.0
2011-09-02 10:50:00,25.83,25.83,25.76,25.8,515100.0,20.1477,20.1477,20.0931,20.1243,515100.0
2011-09-02 10:55:00,25.8,25.83,25.79,25.81,355600.0,20.1243,20.1477,20.1165,20.1321,355600.0
2011-09-02 11:00:00,25.82,25.85,25.8,25.84,922600.0,20.1399,20.1633,20.1243,20.1555,922600.0
2011-09-02 11:05:00,25.83,25.84,25.78,25.79,451200.0,20.1477,20.1555,20.1087,20.1165,451200.0
2011-09-02 11:10:00,25.79,25.83,25.78,25.8,580100.0,20.1165,20.1477,20.1087,20.1243,580100.0
2011-09-02 11:15:00,25.79,25.83,25.78,25.8,837800.0,20.1165,20.1477,20.1087,20.1243,837800.0
2011-09-02 11:20:00,25.8,25.81,25.79,25.8,455700.0,20.1243,20.1321,20.1165,20.1243,455700.0
2011-09-02 11:25:00,25.81,25.84,25.8,25.82,340800.0,20.1321,20.1555,20.1243,20.1399,340800.0
2011-09-02 11:30:00,25.82,25.83,25.79,25.82,351000.0,20.1399,20.1477,20.1165,20.1399,351000.0
2011-09-02 11:35:00,25.81,25.87,25.8,25.84,322700.0,20.1321,20.1789,20.1243,20.1555,322700.0
2011-09-02 11:40:00,25.83,25.84,25.8,25.8,893800.0,20.1477,20.1555,20.1243,20.1243,893800.0
2011-09-02 11:45:00,25.8,25.83,25.8,25.81,332000.0,20.1243,20.1477,20.1243,20.1321,332000.0
2011-09-02 11:50:00,25.81,25.85,25.8,25.85,407600.0,20.1321,20.1633,20.1243,20.1633,407600.0
2011-09-02 11:55:00,25.85,25.85,25.81,25.83,220400.0,20.1633,20.1633,20.1321,20.1477,220400.0
2011-09-02 12:00:00,25.82,25.88,25.82,25.88,254800.0,20.1399,20.1867,20.1399,20.1867,254800.0
2011-09-02 12:05:00,25.88,25.93,25.87,25.91,331300.0,20.1867,20.2257,20.1789,20.2101,331300.0
2011-09-02 12:10:00,25.91,25.93,25.89,25.93,364200.0,20.2101,20.2257,20.1945,20.2257,364200.0
2011-09-02 12:15:00,25.92,25.93,25.89,25.91,129200.0,20.2179,20.2257,20.1945,20.2101,129200.0
2011-09-02 12:20:00,25.91,25.94,25.89,25.89,218400.0,20.2101,20.2335,20.1945,20.1945,218400.0
2011-09-02 12:25:00,25.89,25.91,25.89,25.91,70900.0,20.1945,20.2101,20.1945,20.2101,70900.0
2011-09-02 12:30:00,25.9,25.91,25.88,25.89,114700.0,20.2023,20.2101,20.1867,20.1945,114700.0
2011-09-02 12:35:00,25.9,25.92,25.88,25.91,233200.0,20.2023,20.2179,20.1867,20.2101,233200.0
2011-09-02 12:40:00,25.92,25.92,25.89,25.92,106100.0,20.2179,20.2179,20.1945,20.2179,106100.0
2011-09-02 12:45:00,25.92,25.94,25.91,25.93,201200.0,20.2179,20.2335,20.2101,20.2257,201200.0
2011-09-02 12:50:00,25.92,25.94,25.91,25.93,368500.0,20.2179,20.2335,20.2101,20.2257,368500.0
2011-09-02 12:55:00,25.92,25.94,25.92,25.94,144900.0,20.2179,20.2335,20.2179,20.2335,144900.0
2011-09-02 13:00:00,25.93,25.95,25.9,25.92,352100.0,20.2257,20.2413,20.2023,20.2179,352100.0
2011-09-02 13:05:00,25.92,25.92,25.89,25.9,206100.0,20.2179,20.2179,20.1945,20.2023,206100.0
2011-09-02 13:10:00,25.9,25.91,25.88,25.88,247400.0,20.2023,20.2101,20.1867,20.1867,247400.0
2011-09-02 13:15:00,25.88,25.89,25.85,25.85,232000.0,20.1867,20.1945,20.1633,20.1633,232000.0
2011-09-02 13:20:00,25.86,25.89,25.85,25.87,148400.0,20.1711,20.1945,20.1633,20.1789,148400.0
2011-09-02 13:25:00,25.87,25.89,25.87,25.88,123800.0,20.1789,20.1945,20.1789,20.1867,123800.0
2011-09-02 13:30:00,25.87,25.92,25.87,25.89,174700.0,20.1789,20.2179,20.1789,20.1945,174700.0
2011-09-02 13:35:00,25.88,25.89,25.86,25.88,159300.0,20.1867,20.1945,20.1711,20.1867,159300.0
2011-09-02 13:40:00,25.88,25.88,25.85,25.86,181900.0,20.1867,20.1867,20.1633,20.1711,181900.0
2011-09-02 13:45:00,25.86,25.88,25.85,25.88,203900.0,20.1711,20.1867,20.1633,20.1867,203900.0
2011-09-02 13:50:00,25.87,25.9,25.84,25.85,330100.0,20.1789,20.2023,20.1555,20.1633,330100.0
2011-09-02 13:55:00,25.86,25.88,25.85,25.87,164500.0,20.1711,20.1867,20.1633,20.1789,164500.0
2011-09-02 14:00:00,25.87,25.89,25.85,25.86,330400.0,20.1789,20.1945,20.1633,20.1711,330400.0
2011-09-02 14:05:00,25.85,25.88,25.83,25.84,295500.0,20.1633,20.1867,20.1477,20.1555,295500.0
2011-09-02 14:10:00,25.84,25.86,25.74,25.78,1121500.0,20.1555,20.1711,20.0775,20.1087,1121500.0
2011-09-02 14:15:00,25.78,25.8,25.76,25.8,486400.0,20.1087,20.1243,20.0931,20.1243,486400.0
2011-09-02 14:20:00,25.8,25.82,25.78,25.8,266600.0,20.1243,20.1399,20.1087,20.1243,266600.0
2011-09-02 14:25:00,25.8,25.83,25.78,25.81,303700.0,20.1243,20.1477,20.1087,20.1321,303700.0
2011-09-02 14:30:00,25.81,25.81,25.72,25.75,677900.0,20.1321,20.1321,20.0619,20.0853,677900.0
2011-09-02 14:35:00,25.75,25.83,25.75,25.77,615500.0,20.0853,20.1477,20.0853,20.1009,615500.0
2011-09-02 14:40:00,25.78,25.81,25.75,25.79,574100.0,20.1087,20.1321,20.0853,20.1165,574100.0
2011-09-02 14:45:00,25.79,25.79,25.7,25.71,345300.0,20.1165,20.1165,20.0463,20.0541,345300.0
2011-09-02 14:50:00,25.71,25.78,25.7,25.78,523600.0,20.0541,20.1087,20.0463,20.1087,523600.0
2011-09-02 14:55:00,25.78,25.78,25.73,25.74,288800.0,20.1087,20.1087,20.0697,20.0775,288800.0
2011-09-02 15:00:00,25.74,25.75,25.66,25.69,382100.0,20.0775,20.0853,20.0151,20.0385,382100.0
2011-09-02 15:05:00,25.68,25.75,25.67,25.75,662800.0,20.0307,20.0853,20.0229,20.0853,662800.0
2011-09-02 15:10:00,25.74,25.77,25.71,25.76,383300.0,20.0775,20.1009,20.0541,20.0931,383300.0
2011-09-02 15:15:00,25.76,25.76,25.72,25.76,346600.0,20.0931,20.0931,20.0619,20.0931,346600.0
2011-09-02 15:20:00,25.76,25.8,25.75,25.79,268800.0,20.0931,20.1243,20.0853,20.1165,268800.0
2011-09-02 15:25:00,25.79,25.79,25.75,25.75,268600.0,20.1165,20.1165,20.0853,20.0853,268600.0
2011-09-02 15:30:00,25.76,25.84,25.73,25.84,656300.0,20.0931,20.1555,20.0697,20.1555,656300.0
2011-09-02 15:35:00,25.84,25.85,25.8,25.85,467600.0,20.1555,20.1633,20.1243,20.1633,467600.0
2011-09-02 15:40:00,25.85,25.87,25.81,25.83,435200.0,20.1633,20.1789,20.1321,20.1477,435200.0
2011-09-02 15:45:00,25.83,25.86,25.8,25.82,1138000.0,20.1477,20.1711,20.1243,20.1399,1138000.0
2011-09-02 15:50:00,25.82,25.94,25.81,25.93,2470500.0,20.1399,20.2335,20.1321,20.2257,2470500.0
2011-09-02 15:55:00,25.94,25.95,25.79,25.8,2468800.0,20.2335,20.2413,20.1165,20.1243,2468800.0
2011-09-06 09:30:00,25.22,25.38,25.15,25.36,2358300.0,19.6719,19.7967,19.6173,19.7811,2358300.0
2011-09-06 09:35:00,25.36,25.39,25.29,25.34,1202600.0,19.7811,19.8045,19.7265,19.7655,1202600.0
2011-09-06 09:40:00,25.33,25.35,25.21,25.31,813700.0,19.7577,19.7733,19.6641,19.7421,813700.0
2011-09-06 09:45:00,25.31,25.36,25.24,25.25,851600.0,19.7421,19.7811,19.6875,19.6953,851600.0
2011-09-06 09:50:00,25.24,25.29,25.17,25.26,1214900.0,19.6875,19.7265,19.6329,19.7031,1214900.0
2011-09-06 09:55:00,25.26,25.31,25.23,25.24,503800.0,19.7031,19.7421,19.6797,19.6875,503800.0
2011-09-06 10:00:00,25.24,25.37,25.22,25.27,1632900.0,19.6875,19.7889,19.6719,19.7109,1632900.0
2011-09-06 10:05:00,25.27,25.28,25.18,25.23,817500.0,19.7109,19.7187,19.6407,19.6797,817500.0
2011-09-06 10:10:00,25.23,25.24,25.18,25.19,839400.0,19.6797,19.6875,19.6407,19.6485,839400.0
2011-09-06 10:15:00,25.19,25.21,25.13,25.16,941700.0,19.6485,19.6641,19.6017,19.6251,941700.0
2011-09-06 10:20:00,25.16,25.18,25.11,25.15,602000.0,19.6251,19.6407,19.5861,19.6173,602000.0
2011-09-06 10:25:00,25.16,25.21,25.11,25.19,769000.0,19.6251,19.6641,19.5861,19.6485,769000.0
2011-09-06 10:30:00,25.19,25.21,25.12,25.14,756600.0,19.6485,19.6641,19.5939,19.6095,756600.0
2011-09-06 10:35:00,25.14,25.19,25.11,25.15,790200.0,19.6095,19.6485,19.5861,19.6173,790200.0
2011-09-06 10:40:00,25.16,25.23,25.14,25.2,807100.0,19.6251,19.6797,19.6095,19.6563,807100.0
2011-09-06 10:45:00,25.2,25.21,25.14,25.17,535400.0,19.6563,19.6641,19.6095,19.6329,535400.0
2011-09-06 10:50:00,25.18,25.23,25.16,25.2,578900.0,19.6407,19.6797,19.6251,19.6563,578900.0
2011-09-06 10:55:00,25.2,25.3,25.18,25.3,591600.0,19.6563,19.7343,19.6407,19.7343,591600.0
2011-09-06 11:00:00,25.3,25.3,25.26,25.27,592100.0,19.7343,19.7343,19.7031,19.7109,592100.0
2011-09-06 11:05:00,25.28,25.3,25.24,25.29,447100.0,19.7187,19.7343,19.6875,19.7265,447100.0
2011-09-06 11:10:00,25.28,25.3,25.22,25.28,643700.0,19.7187,19.7343,19.6719,19.7187,643700.0
2011-09-06 11:15:00,25.28,25.3,25.25,25.25,584800.0,19.7187,19.7343,19.6953,19.6953,584800.0
2011-09-06 11:20:00,25.25,25.29,25.24,25.26,464300.0,19.6953,19.7265,19.6875,19.7031,464300.0
2011-09-06 11:25:00,25.26,25.28,25.24,25.26,374400.0,19.7031,19.7187,19.6875,19.7031,374400.0
2011-09-06 11:30:00,25.27,25.32,25.27,25.28,732500.0,19.7109,19.7499,19.7109,19.7187,732500.0
2011-09-06 11:35:00,25.29,25.31,25.26,25.27,599600.0,19.7265,19.7421,19.7031,19.7109,599600.0
2011-09-06 11:40:00,25.26,25.27,25.23,25.24,314100.0,19.7031,19.7109,19.6797,19.6875,314100.0
2011-09-06 11:45:00,25.25,25.25,25.18,25.2,328600.0,19.6953,19.6953,19.6407,19.6563,328600.0
2011-09-06 11:50:00,25.2,25.23,25.19,25.22,241700.0,19.6563,19.6797,19.6485,19.6719,241700.0
2011-09-06 11:55:00,25.22,25.29,25.21,25.27,392200.0,19.6719,19.7265,19.6641,19.7109,392200.0
2011-09-06 12:00:00,25.27,25.3,25.25,25.28,197500.0,19.7109,19.7343,19.6953,19.7187,197500.0
2011-09-06 12:05:00,25.28,25.33,25.26,25.27,401900.0,19.7187,19.7577,19.7031,19.7109,401900.0
2011-09-06 12:10:00,25.27,25.32,25.26,25.3,304800.0,19.7109,19.7499,19.7031,19.7343,304800.0
2011-09-06 12:15:00,25.3,25.35,25.28,25.3,355100.0,19.7343,19.7733,19.7187,19.7343,355100.0
2011-09-06 12:20:00,25.31,25.35,25.3,25.32,415200.0,19.7421,19.7733,19.7343,19.7499,415200.0
2011-09-06 12:25:00,25.33,25.33,25.28,25.3,252600.0,19.7577,19.7577,19.7187,19.7343,252600.0
2011-09-06 12:30:00,25.29,25.3,25.26,25.26,258600.0,19.7265,19.7343,19.7031,19.7031,258600.0
2011-09-06 12:35:00,25.26,25.29,25.25,25.27,270500.0,19.7031,19.7265,19.6953,19.7109,270500.0
2011-09-06 12:40:00,25.27,25.27,25.22,25.25,326300.0,19.7109,19.7109,19.6719,19.6953,326300.0
2011-09-06 12:45:00,25.25,25.28,25.23,25.26,557800.0,19.6953,19.7187,19.6797,19.7031,557800.0
2011-09-06 12:50:00,25.27,25.3,25.24,25.25,345400.0,19.7109,19.7343,19.6875,19.6953,345400.0
2011-09-06 12:55:00,25.26,25.27,25.23,25.26,196300.0,19.7031,19.7109,19.6797,19.7031,196300.0
2011-09-06 13:00:00,25.26,25.27,25.22,25.24,313300.0,19.7031,19.7109,19.6719,19.6875,313300.0
2011-09-06 13:05:00,25.25,25.29,25.23,25.28,254800.0,19.6953,19.7265,19.6797,19.7187,254800.0
2011-09-06 13:10:00,25.28,25.33,25.27,25.29,212500.0,19.7187,19.7577,19.7109,19.7265,212500.0
2011-09-06 13:15:00,25.3,25.3,25.26,25.3,293700.0,19.7343,19.7343,19.7031,19.7343,293700.0
2011-09-06 13:20:00,25.3,25.35,25.3,25.34,249100.0,19.7343,19.7733,19.7343,19.7655,249100.0
2011-09-06 13:25:00,25.34,25.34,25.29,25.29,311000.0,19.7655,19.7655,19.7265,19.7265,311000.0
2011-09-06 13:30:00,25.29,25.29,25.24,25.25,404200.0,19.7265,19.7265,19.6875,19.6953,404200.0
2011-09-06 13:35:00,25.26,25.28,25.23,25.28,354200.0,19.7031,19.7187,19.6797,19.7187,354200.0
2011-09-06 13:40:00,25.28,25.31,25.26,25.3,354200.0,19.7187,19.7421,19.7031,19.7343,354200.0
2011-09-06 13:45:00,25.31,25.34,25.28,25.34,367000.0,19.7421,19.7655,19.7187,19.7655,367000.0
2011-09-06 13:50:00,25.34,25.35,25.31,25.34,383300.0,19.7655,19.7733,19.7421,19.7655,383300.0
2011-09-06 13:55:00,25.35,25.35,25.3,25.3,438800.0,19.7733,19.7733,19.7343,19.7343,438800.0
2011-09-06 14:00:00,25.3,25.32,25.26,25.3,344800.0,19.7343,19.7499,19.7031,19.7343,344800.0
2011-09-06 14:05:00,25.29,25.37,25.29,25.36,531400.0,19.7265,19.7889,19.7265,19.7811,531400.0
2011-09-06 14:10:00,25.36,25.4,25.34,25.38,376900.0,19.7811,19.8123,19.7655,19.7967,376900.0
2011-09-06 14:15:00,25.39,25.42,25.37,25.39,463100.0,19.8045,19.8279,19.7889,19.8045,463100.0
2011-09-06 14:20:00,25.38,25.4,25.35,25.36,552700.0,19.7967,19.8123,19.7733,19.7811,552700.0
2011-09-06 14:25:00,25.36,25.39,25.35,25.36,424500.0,19.7811,19.8045,19.7733,19.7811,424500.0
2011-09-06 14:30:00,25.37,25.38,25.33,25.38,550200.0,19.7889,19.7967,19.7577,19.7967,550200.0
2011-09-06 14:35:00,25.38,25.38,25.32,25.34,294900.0,19.7967,19.7967,19.7499,19.7655,294900.0
2011-09-06 14:40:00,25.34,25.34,25.28,25.33,400100.0,19.7655,19.7655,19.7187,19.7577,400100.0
2011-09-06 14:45:00,25.33,25.35,25.3,25.3,341200.0,19.7577,19.7733,19.7343,19.7343,341200.0
2011-09-06 14:50:00,25.31,25.32,25.25,25.26,287300.0,19.7421,19.7499,19.6953,19.7031,287300.0
2011-09-06 14:55:00,25.26,25.3,25.25,25.28,590500.0,19.7031,19.7343,19.6953,19.7187,590500.0
2011-09-06 15:00:00,25.29,25.3,25.25,25.28,610200.0,19.7265,19.7343,19.6953,19.7187,610200.0
2011-09-06 15:05:00,25.28,25.29,25.23,25.25,557000.0,19.7187,19.7265,19.6797,19.6953,557000.0
2011-09-06 15:10:00,25.25,25.25,25.21,25.22,642000.0,19.6953,19.6953,19.6641,19.6719,642000.0
2011-09-06 15:15:00,25.22,25.24,25.21,25.23,734300.0,19.6719,19.6875,19.6641,19.6797,734300.0
2011-09-06 15:20:00,25.23,25.33,25.22,25.31,536700.0,19.6797,19.7577,19.6719,19.7421,536700.0
2011-09-06 15:25:00,25.32,25.35,25.3,25.31,773300.0,19.7499,19.7733,19.7343,19.7421,773300.0
2011-09-06 15:30:00,25.31,25.33,25.25,25.26,970500.0,19.7421,19.7577,19.6953,19.7031,970500.0
2011-09-06 15:35:00,25.26,25.35,25.25,25.35,710700.0,19.7031,19.7733,19.6953,19.7733,710700.0
2011-09-06 15:40:00,25.35,25.41,25.34,25.39,666000.0,19.7733,19.8201,19.7655,19.8045,666000.0
2011-09-06 15:45:00,25.4,25.48,25.38,25.46,1373600.0,19.8123,19.8747,19.7967,19.8591,1373600.0
2011-09-06 15:50:00,25.46,25.57,25.42,25.52,1947200.0,19.8591,19.9449,19.8279,19.9059,1947200.0
2011-09-06 15:55:00,25.53,25.59,25.5,25.51,3238400.0,19.9137,19.9605,19.8903,19.8981,3238400.0
2011-09-07 09:30:00,25.69,25.76,25.64,25.65,1651700.0,20.0385,20.0931,19.9995,20.0073,1651700.0
2011-09-07 09:35:00,25.65,25.66,25.61,25.63,442900.0,20.0073,20.0151,19.9761,19.9917,442900.0
2011-09-07 09:40:00,25.63,25.77,25.57,25.76,587100.0,19.9917,20.1009,19.9449,20.0931,587100.0
2011-09-07 09:45:00,25.77,25.79,25.72,25.74,529300.0,20.1009,20.1165,20.0619,20.0775,529300.0
2011-09-07 09:50:00,25.75,25.79,25.74,25.79,489500.0,20.0853,20.1165,20.0775,20.1165,489500.0
2011-09-07 09:55:00,25.78,25.86,25.75,25.86,416400.0,20.1087,20.1711,20.0853,20.1711,416400.0
2011-09-07 10:00:00,25.86,25.87,25.75,25.8,607100.0,20.1711,20.1789,20.0853,20.1243,607100.0
2011-09-07 10:05:00,25.8,25.82,25.76,25.8,431100.0,20.1243,20.1399,20.0931,20.1243,431100.0
2011-09-07 10:10:00,25.8,25.82,25.75,25.78,747000.0,20.1243,20.1399,20.0853,20.1087,747000.0
2011-09-07 10:15:00,25.79,25.79,25.69,25.76,620800.0,20.1165,20.1165,20.0385,20.0931,620800.0
2011-09-07 10:20:00,25.77,25.81,25.74,25.8,404600.0,20.1009,20.1321,20.0775,20.1243,404600.0
2011-09-07 10:25:00,25.8,25.81,25.72,25.73,566300.0,20.1243,20.1321,20.0619,20.0697,566300.0
2011-09-07 10:30:00,25.73,25.76,25.7,25.73,425900.0,20.0697,20.0931,20.0463,20.0697,425900.0
2011-09-07 10:35:00,25.73,25.76,25.71,25.73,525500.0,20.0697,20.0931,20.0541,20.0697,525500.0
2011-09-07 10:40:00,25.73,25.8,25.73,25.8,421200.0,20.0697,20.1243,20.0697,20.1243,421200.0
2011-09-07 10:45:00,25.8,25.81,25.74,25.76,511800.0,20.1243,20.1321,20.0775,20.0931,511800.0
2011-09-07 10:50:00,25.74,25.79,25.73,25.78,281900.0,20.0775,20.1165,20.0697,20.1087,281900.0
2011-09-07 10:55:00,25.79,25.8,25.75,25.78,352600.0,20.1165,20.1243,20.0853,20.1087,352600.0
2011-09-07 11:00:00,25.79,25.81,25.76,25.8,331300.0,20.1165,20.1321,20.0931,20.1243,331300.0
2011-09-07 11:05:00,25.81,25.83,25.8,25.8,440100.0,20.1321,20.1477,20.1243,20.1243,440100.0
2011-09-07 11:10:00,25.8,25.85,25.8,25.83,536800.0,20.1243,20.1633,20.1243,20.1477,536800.0
2011-09-07 11:15:00,25.83,25.86,25.81,25.85,417200.0,20.1477,20.1711,20.1321,20.1633,417200.0
2011-09-07 11:20:00,25.85,25.88,25.85,25.87,430700.0,20.1633,20.1867,20.1633,20.1789,430700.0
2011-09-07 11:25:00,25.86,25.88,25.85,25.86,519100.0,20.1711,20.1867,20.1633,20.1711,519100.0
2011-09-07 11:30:00,25.86,25.87,25.84,25.85,382400.0,20.1711,20.1789,20.1555,20.1633,382400.0
2011-09-07 11:35:00,25.86,25.89,25.85,25.88,359500.0,20.1711,20.1945,20.1633,20.1867,359500.0
2011-09-07 11:40:00,25.88,25.9,25.87,25.89,306000.0,20.1867,20.2023,20.1789,20.1945,306000.0
2011-09-07 11:45:00,25.88,25.92,25.88,25.91,266200.0,20.1867,20.2179,20.1867,20.2101,266200.0
2011-09-07 11:50:00,25.92,25.93,25.89,25.91,296200.0,20.2179,20.2257,20.1945,20.2101,296200.0
2011-09-07 11:55:00,25.91,25.92,25.9,25.91,288600.0,20.2101,20.2179,20.2023,20.2101,288600.0
2011-09-07 12:00:00,25.92,25.92,25.86,25.86,258000.0,20.2179,20.2179,20.1711,20.1711,258000.0
2011-09-07 12:05:00,25.86,25.87,25.84,25.84,254100.0,20.1711,20.1789,20.1555,20.1555,254100.0
2011-09-07 12:10:00,25.84,25.86,25.84,25.84,199900.0,20.1555,20.1711,20.1555,20.1555,199900.0
2011-09-07 12:15:00,25.84,25.85,25.78,25.8,744700.0,20.1555,20.1633,20.1087,20.1243,744700.0
2011-09-07 12:20:00,25.8,25.83,25.78,25.83,286000.0,20.1243,20.1477,20.1087,20.1477,286000.0
2011-09-07 12:25:00,25.83,25.86,25.81,25.86,250800.0,20.1477,20.1711,20.1321,20.1711,250800.0
2011-09-07 12:30:00,25.86,25.9,25.85,25.89,426700.0,20.1711,20.2023,20.1633,20.1945,426700.0
2011-09-07 12:35:00,25.9,25.91,25.88,25.91,216900.0,20.2023,20.2101,20.1867,20.2101,216900.0
2011-09-07 12:40:00,25.91,25.93,25.9,25.91,372100.0,20.2101,20.2257,20.2023,20.2101,372100.0
2011-09-07 12:45:00,25.91,25.91,25.86,25.87,175300.0,20.2101,20.2101,20.1711,20.1789,175300.0
2011-09-07 12:50:00,25.88,25.88,25.86,25.87,132800.0,20.1867,20.1867,20.1711,20.1789,132800.0
2011-09-07 12:55:00,25.87,25.88,25.86,25.88,183600.0,20.1789,20.1867,20.1711,20.1867,183600.0
2011-09-07 13:00:00,25.88,25.89,25.86,25.89,200900.0,20.1867,20.1945,20.1711,20.1945,200900.0
2011-09-07 13:05:00,25.89,25.93,25.88,25.89,392400.0,20.1945,20.2257,20.1867,20.1945,392400.0
2011-09-07 13:10:00,25.89,25.92,25.89,25.91,142600.0,20.1945,20.2179,20.1945,20.2101,142600.0
2011-09-07 13:15:00,25.91,25.92,25.89,25.92,136400.0,20.2101,20.2179,20.1945,20.2179,136400.0
2011-09-07 13:20:00,25.92,25.94,25.9,25.93,237200.0,20.2179,20.2335,20.2023,20.2257,237200.0
2011-09-07 13:25:00,25.94,25.95,25.92,25.94,445300.0,20.2335,20.2413,20.2179,20.2335,445300.0
2011-09-07 13:30:00,25.94,25.94,25.92,25.93,173300.0,20.2335,20.2335,20.2179,20.2257,173300.0
2011-09-07 13:35:00,25.93,25.94,25.92,25.93,185200.0,20.2257,20.2335,20.2179,20.2257,185200.0
2011-09-07 13:40:00,25.94,25.94,25.88,25.88,317100.0,20.2335,20.2335,20.1867,20.1867,317100.0
2011-09-07 13:45:00,25.89,25.9,25.87,25.89,214200.0,20.1945,20.2023,20.1789,20.1945,214200.0
2011-09-07 13:50:00,25.9,25.93,25.89,25.93,164000.0,20.2023,20.2257,20.1945,20.2257,164000.0
2011-09-07 13:55:00,25.93,25.95,25.91,25.91,259900.0,20.2257,20.2413,20.2101,20.2101,259900.0
2011-09-07 14:00:00,25.91,25.94,25.88,25.94,424400.0,20.2101,20.2335,20.1867,20.2335,424400.0
2011-09-07 14:05:00,25.93,25.95,25.9,25.93,257000.0,20.2257,20.2413,20.2023,20.2257,257000.0
2011-09-07 14:10:00,25.92,25.95,25.92,25.94,270700.0,20.2179,20.2413,20.2179,20.2335,270700.0
2011-09-07 14:15:00,25.94,25.95,25.9,25.92,262000.0,20.2335,20.2413,20.2023,20.2179,262000.0
2011-09-07 14:20:00,25.92,25.94,25.9,25.93,333000.0,20.2179,20.2335,20.2023,20.2257,333000.0
2011-09-07 14:25:00,25.93,25.99,25.93,25.98,394700.0,20.2257,20.2725,20.2257,20.2647,394700.0
2011-09-07 14:30:00,25.98,25.99,25.95,25.95,492200.0,20.2647,20.2725,20.2413,20.2413,492200.0
2011-09-07 14:35:00,25.96,26.0,25.95,25.98,245600.0,20.2491,20.2803,20.2413,20.2647,245600.0
2011-09-07 14:40:00,25.97,26.0,25.97,26.0,310800.0,20.2569,20.2803,20.2569,20.2803,310800.0
2011-09-07 14:45:00,25.99,26.0,25.98,25.98,276100.0,20.2725,20.2803,20.2647,20.2647,276100.0
2011-09-07 14:50:00,25.98,25.99,25.97,25.97,159800.0,20.2647,20.2725,20.2569,20.2569,159800.0
2011-09-07 14:55:00,25.97,26.0,25.97,26.0,298700.0,20.2569,20.2803,20.2569,20.2803,298700.0
2011-09-07 15:00:00,26.0,26.0,25.98,25.99,236300.0,20.2803,20.2803,20.2647,20.2725,236300.0
2011-09-07 15:05:00,25.98,26.0,25.95,25.99,332400.0,20.2647,20.2803,20.2413,20.2725,332400.0
2011-09-07 15:10:00,25.99,25.99,25.96,25.99,371300.0,20.2725,20.2725,20.2491,20.2725,371300.0
2011-09-07 15:15:00,25.98,25.99,25.96,25.96,343700.0,20.2647,20.2725,20.2491,20.2491,343700.0
2011-09-07 15:20:00,25.97,25.98,25.96,25.96,128400.0,20.2569,20.2647,20.2491,20.2491,128400.0
2011-09-07 15:25:00,25.96,26.0,25.95,25.99,405300.0,20.2491,20.2803,20.2413,20.2725,405300.0
2011-09-07 15:30:00,25.99,26.0,25.93,25.94,505200.0,20.2725,20.2803,20.2257,20.2335,505200.0
2011-09-07 15:35:00,25.94,25.94,25.9,25.94,695700.0,20.2335,20.2335,20.2023,20.2335,695700.0
2011-09-07 15:40:00,25.94,25.99,25.93,25.98,703100.0,20.2335,20.2725,20.2257,20.2647,703100.0
2011-09-07 15:45:00,25.98,26.0,25.95,25.95,893400.0,20.2647,20.2803,20.2413,20.2413,893400.0
2011-09-07 15:50:00,25.95,25.97,25.85,25.92,2611200.0,20.2413,20.2569,20.1633,20.2179,2611200.0
2011-09-07 15:55:00,25.91,26.0,25.91,26.0,2737600.0,20.2101,20.2803,20.2101,20.2803,2737600.0
2011-09-08 09:30:00,25.97,26.2,25.95,26.2,1922400.0,20.2569,20.4363,20.2413,20.4363,1922400.0
2011-09-08 09:35:00,26.2,26.37,26.19,26.29,1609400.0,20.4363,20.5689,20.4285,20.5065,1609400.0
2011-09-08 09:40:00,26.28,26.45,26.26,26.41,1366500.0,20.4987,20.6313,20.4831,20.6001,1366500.0
2011-09-08 09:45:00,26.4,26.42,26.26,26.31,828800.0,20.5923,20.6079,20.4831,20.5221,828800.0
2011-09-08 09:50:00,26.32,26.36,26.28,26.36,775300.0,20.5299,20.5611,20.4987,20.5611,775300.0
2011-09-08 09:55:00,26.36,26.46,26.31,26.45,1017200.0,20.5611,20.6391,20.5221,20.6313,1017200.0
2011-09-08 10:00:00,26.46,26.46,26.35,26.39,1208400.0,20.6391,20.6391,20.5533,20.5845,1208400.0
2011-09-08 10:05:00,26.39,26.5,26.36,26.5,1205200.0,20.5845,20.6703,20.5611,20.6703,1205200.0
2011-09-08 10:10:00,26.5,26.52,26.45,26.49,1057900.0,20.6703,20.6859,20.6313,20.6625,1057900.0
2011-09-08 10:15:00,26.49,26.53,26.47,26.53,1452400.0,20.6625,20.6937,20.6469,20.6937,1452400.0
2011-09-08 10:20:00,26.53,26.58,26.5,26.56,888200.0,20.6937,20.7327,20.6703,20.7171,888200.0
2011-09-08 10:25:00,26.56,26.61,26.56,26.59,746200.0,20.7171,20.7561,20.7171,20.7405,746200.0
2011-09-08 10:30:00,26.59,26.61,26.56,26.57,679700.0,20.7405,20.7561,20.7171,20.7249,679700.0
2011-09-08 10:35:00,26.58,26.58,26.54,26.55,731400.0,20.7327,20.7327,20.7015,20.7093,731400.0
2011-09-08 10:40:00,26.55,26.6,26.55,26.59,515300.0,20.7093,20.7483,20.7093,20.7405,515300.0
2011-09-08 10:45:00,26.59,26.62,26.58,26.61,954000.0,20.7405,20.7639,20.7327,20.7561,954000.0
2011-09-08 10:50:00,26.61,26.63,26.59,26.6,747600.0,20.7561,20.7717,20.7405,20.7483,747600.0
2011-09-08 10:55:00,26.6,26.63,26.59,26.62,602600.0,20.7483,20.7717,20.7405,20.7639,602600.0
2011-09-08 11:00:00,26.62,26.65,26.61,26.64,849000.0,20.7639,20.7873,20.7561,20.7795,849000.0
2011-09-08 11:05:00,26.64,26.66,26.62,26.63,574300.0,20.7795,20.7951,20.7639,20.7717,574300.0
2011-09-08 11:10:00,26.64,26.64,26.59,26.61,723200.0,20.7795,20.7795,20.7405,20.7561,723200.0
2011-09-08 11:15:00,26.61,26.61,26.53,26.56,621600.0,20.7561,20.7561,20.6937,20.7171,621600.0
2011-09-08 11:20:00,26.56,26.61,26.56,26.6,488500.0,20.7171,20.7561,20.7171,20.7483,488500.0
2011-09-08 11:25:00,26.6,26.6,26.58,26.58,653300.0,20.7483,20.7483,20.7327,20.7327,653300.0
2011-09-08 11:30:00,26.58,26.6,26.56,26.6,547100.0,20.7327,20.7483,20.7171,20.7483,547100.0
2011-09-08 11:35:00,26.6,26.65,26.59,26.63,451400.0,20.7483,20.7873,20.7405,20.7717,451400.0
2011-09-08 11:40:00,26.63,26.65,26.61,26.63,599800.0,20.7717,20.7873,20.7561,20.7717,599800.0
2011-09-08 11:45:00,26.63,26.65,26.61,26.64,644100.0,20.7717,20.7873,20.7561,20.7795,644100.0
2011-09-08 11:50:00,26.64,26.66,26.55,26.58,855700.0,20.7795,20.7951,20.7093,20.7327,855700.0
2011-09-08 11:55:00,26.57,26.58,26.49,26.51,909000.0,20.7249,20.7327,20.6625,20.6781,909000.0
2011-09-08 12:00:00,26.5,26.5,26.43,26.44,1278700.0,20.6703,20.6703,20.6157,20.6235,1278700.0
2011-09-08 12:05:00,26.44,26.46,26.41,26.46,728900.0,20.6235,20.6391,20.6001,20.6391,728900.0
2011-09-08 12:10:00,26.46,26.5,26.44,26.47,699200.0,20.6391,20.6703,20.6235,20.6469,699200.0
2011-09-08 12:15:00,26.47,26.47,26.44,26.44,305300.0,20.6469,20.6469,20.6235,20.6235,305300.0
2011-09-08 12:20:00,26.44,26.48,26.44,26.46,209000.0,20.6235,20.6547,20.6235,20.6391,209000.0
2011-09-08 12:25:00,26.45,26.45,26.43,26.44,866300.0,20.6313,20.6313,20.6157,20.6235,866300.0
2011-09-08 12:30:00,26.44,26.44,26.33,26.36,1223400.0,20.6235,20.6235,20.5377,20.5611,1223400.0
2011-09-08 12:35:00,26.37,26.42,26.36,26.38,1193200.0,20.5689,20.6079,20.5611,20.5767,1193200.0
2011-09-08 12:40:00,26.38,26.41,26.38,26.39,399900.0,20.5767,20.6001,20.5767,20.5845,399900.0
2011-09-08 12:45:00,26.39,26.39,26.34,26.36,745700.0,20.5845,20.5845,20.5455,20.5611,745700.0
2011-09-08 12:50:00,26.36,26.39,26.35,26.38,743100.0,20.5611,20.5845,20.5533,20.5767,743100.0
2011-09-08 12:55:00,26.38,26.4,26.32,26.32,793400.0,20.5767,20.5923,20.5299,20.5299,793400.0
2011-09-08 13:00:00,26.32,26.33,26.26,26.33,1393800.0,20.5299,20.5377,20.4831,20.5377,1393800.0
2011-09-08 13:05:00,26.32,26.33,26.28,26.29,559900.0,20.5299,20.5377,20.4987,20.5065,559900.0
2011-09-08 13:10:00,26.29,26.3,26.23,26.24,1051200.0,20.5065,20.5143,20.4597,20.4675,1051200.0
2011-09-08 13:15:00,26.23,26.26,26.23,26.25,619800.0,20.4597,20.4831,20.4597,20.4753,619800.0
2011-09-08 13:20:00,26.26,26.26,26.23,26.23,844000.0,20.4831,20.4831,20.4597,20.4597,844000.0
2011-09-08 13:25:00,26.24,26.3,26.24,26.26,514900.0,20.4675,20.5143,20.4675,20.4831,514900.0
2011-09-08 13:30:00,26.26,26.33,26.2,26.26,1049200.0,20.4831,20.5377,20.4363,20.4831,1049200.0
2011-09-08 13:35:00,26.26,26.33,26.26,26.28,368500.0,20.4831,20.5377,20.4831,20.4987,368500.0
2011-09-08 13:40:00,26.29,26.29,26.18,26.21,1050800.0,20.5065,20.5065,20.4207,20.4441,1050800.0
2011-09-08 13:45:00,26.21,26.27,26.2,26.26,746400.0,20.4441,20.4909,20.4363,20.4831,746400.0
2011-09-08 13:50:00,26.26,26.3,26.23,26.29,856800.0,20.4831,20.5143,20.4597,20.5065,856800.0
2011-09-08 13:55:00,26.29,26.31,26.27,26.3,438900.0,20.5065,20.5221,20.4909,20.5143,438900.0
2011-09-08 14:00:00,26.3,26.32,26.28,26.31,1181200.0,20.5143,20.5299,20.4987,20.5221,1181200.0
2011-09-08 14:05:00,26.31,26.34,26.28,26.32,922300.0,20.5221,20.5455,20.4987,20.5299,922300.0
2011-09-08 14:10:00,26.32,26.34,26.3,26.33,400400.0,20.5299,20.5455,20.5143,20.5377,400400.0
2011-09-08 14:15:00,26.33,26.37,26.31,26.32,364700.0,20.5377,20.5689,20.5221,20.5299,364700.0
2011-09-08 14:20:00,26.32,26.33,26.3,26.3,728500.0,20.5299,20.5377,20.5143,20.5143,728500.0
2011-09-08 14:25:00,26.31,26.32,26.25,26.29,687200.0,20.5221,20.5299,20.4753,20.5065,687200.0
2011-09-08 14:30:00,26.28,26.33,26.26,26.31,572600.0,20.4987,20.5377,20.4831,20.5221,572600.0
2011-09-08 14:35:00,26.3,26.32,26.28,26.3,401400.0,20.5143,20.5299,20.4987,20.5143,401400.0
2011-09-08 14:40:00,26.3,26.34,26.28,26.29,326200.0,20.5143,20.5455,20.4987,20.5065,326200.0
2011-09-08 14:45:00,26.29,26.3,26.28,26.3,329700.0,20.5065,20.5143,20.4987,20.5143,329700.0
2011-09-08 14:50:00,26.3,26.33,26.28,26.3,488000.0,20.5143,20.5377,20.4987,20.5143,488000.0
2011-09-08 14:55:00,26.3,26.34,26.29,26.34,165800.0,20.5143,20.5455,20.5065,20.5455,165800.0
2011-09-08 15:00:00,26.33,26.35,26.26,26.28,353900.0,20.5377,20.5533,20.4831,20.4987,353900.0
2011-09-08 15:05:00,26.28,26.29,26.22,26.29,666500.0,20.4987,20.5065,20.4519,20.5065,666500.0
2011-09-08 15:10:00,26.28,26.28,26.21,26.25,909500.0,20.4987,20.4987,20.4441,20.4753,909500.0
2011-09-08 15:15:00,26.25,26.28,26.24,26.27,418900.0,20.4753,20.4987,20.4675,20.4909,418900.0
2011-09-08 15:20:00,26.28,26.35,26.26,26.35,868600.0,20.4987,20.5533,20.4831,20.5533,868600.0
2011-09-08 15:25:00,26.35,26.37,26.29,26.36,795100.0,20.5533,20.5689,20.5065,20.5611,795100.0
2011-09-08 15:30:00,26.37,26.39,26.33,26.36,655300.0,20.5689,20.5845,20.5377,20.5611,655300.0
2011-09-08 15:35:00,26.36,26.37,26.3,26.33,706500.0,20.5611,20.5689,20.5143,20.5377,706500.0
2011-09-08 15:40:00,26.33,26.36,26.32,26.33,622800.0,20.5377,20.5611,20.5299,20.5377,622800.0
2011-09-08 15:45:00,26.33,26.35,26.26,26.29,1236500.0,20.5377,20.5533,20.4831,20.5065,1236500.0
2011-09-08 15:50:00,26.29,26.3,26.21,26.25,1187000.0,20.5065,20.5143,20.4441,20.4753,1187000.0
2011-09-08 15:55:00,26.26,26.27,26.2,26.21,2097400.0,20.4831,20.4909,20.4363,20.4441,2097400.0
2011-09-09 09:30:00,26.03,26.18,25.96,26.04,1336700.0,20.3037,20.4207,20.2491,20.3115,1336700.0
2011-09-09 09:35:00,26.04,26.05,25.93,26.01,908400.0,20.3115,20.3193,20.2257,20.2881,908400.0
2011-09-09 09:40:00,26.01,26.02,25.8,25.86,1062900.0,20.2881,20.2959,20.1243,20.1711,1062900.0
2011-09-09 09:45:00,25.86,26.03,25.83,26.03,891100.0,20.1711,20.3037,20.1477,20.3037,891100.0
2011-09-09 09:50:00,26.03,26.03,25.89,25.96,648000.0,20.3037,20.3037,20.1945,20.2491,648000.0
2011-09-09 09:55:00,25.94,25.98,25.91,25.94,508000.0,20.2335,20.2647,20.2101,20.2335,508000.0
2011-09-09 10:00:00,25.94,26.1,25.94,26.07,1116200.0,20.2335,20.3583,20.2335,20.3349,1116200.0
2011-09-09 10:05:00,26.07,26.08,26.0,26.01,774700.0,20.3349,20.3427,20.2803,20.2881,774700.0
2011-09-09 10:10:00,26.01,26.02,25.94,25.97,503000.0,20.2881,20.2959,20.2335,20.2569,503000.0
2011-09-09 10:15:00,25.96,25.99,25.91,25.97,645700.0,20.2491,20.2725,20.2101,20.2569,645700.0
2011-09-09 10:20:00,25.97,26.0,25.95,25.98,296700.0,20.2569,20.2803,20.2413,20.2647,296700.0
2011-09-09 10:25:00,25.99,26.05,25.98,26.03,783700.0,20.2725,20.3193,20.2647,20.3037,783700.0
2011-09-09 10:30:00,26.03,26.05,25.94,25.95,477800.0,20.3037,20.3193,20.2335,20.2413,477800.0
2011-09-09 10:35:00,25.94,26.01,25.94,25.99,722500.0,20.2335,20.2881,20.2335,20.2725,722500.0
2011-09-09 10:40:00,26.0,26.0,25.95,25.95,644400.0,20.2803,20.2803,20.2413,20.2413,644400.0
2011-09-09 10:45:00,25.95,25.99,25.88,25.99,1192200.0,20.2413,20.2725,20.1867,20.2725,1192200.0
2011-09-09 10:50:00,25.99,26.01,25.96,25.96,868700.0,20.2725,20.2881,20.2491,20.2491,868700.0
2011-09-09 10:55:00,25.96,26.0,25.93,25.94,424200.0,20.2491,20.2803,20.2257,20.2335,424200.0
2011-09-09 11:00:00,25.94,25.98,25.93,25.95,397700.0,20.2335,20.2647,20.2257,20.2413,397700.0
2011-09-09 11:05:00,25.95,25.97,25.91,25.96,690500.0,20.2413,20.2569,20.2101,20.2491,690500.0
2011-09-09 11:10:00,25.96,26.01,25.78,25.8,1509600.0,20.2491,20.2881,20.1087,20.1243,1509600.0
2011-09-09 11:15:00,25.79,25.85,25.76,25.83,1276300.0,20.1165,20.1633,20.0931,20.1477,1276300.0
2011-09-09 11:20:00,25.84,25.84,25.68,25.71,1860500.0,20.1555,20.1555,20.0307,20.0541,1860500.0
2011-09-09 11:25:00,25.7,25.76,25.7,25.71,1257500.0,20.0463,20.0931,20.0463,20.0541,1257500.0
2011-09-09 11:30:00,25.72,25.72,25.67,25.72,688000.0,20.0619,20.0619,20.0229,20.0619,688000.0
2011-09-09 11:35:00,25.72,25.73,25.68,25.69,736000.0,20.0619,20.0697,20.0307,20.0385,736000.0
2011-09-09 11:40:00,25.69,25.69,25.55,25.62,1357600.0,20.0385,20.0385,19.9293,19.9839,1357600.0
2011-09-09 11:45:00,25.62,25.62,25.52,25.53,931400.0,19.9839,19.9839,19.9059,19.9137,931400.0
2011-09-09 11:50:00,25.53,25.59,25.5,25.57,623000.0,19.9137,19.9605,19.8903,19.9449,623000.0
2011-09-09 11:55:00,25.58,25.61,25.57,25.58,455600.0,19.9527,19.9761,19.9449,19.9527,455600.0
2011-09-09 12:00:00,25.59,25.64,25.56,25.63,665600.0,19.9605,19.9995,19.9371,19.9917,665600.0
2011-09-09 12:05:00,25.62,25.63,25.55,25.57,473400.0,19.9839,19.9917,19.9293,19.9449,473400.0
2011-09-09 12:10:00,25.57,25.59,25.55,25.57,489300.0,19.9449,19.9605,19.9293,19.9449,489300.0
2011-09-09 12:15:00,25.57,25.62,25.57,25.61,387300.0,19.9449,19.9839,19.9449,19.9761,387300.0
2011-09-09 12:20:00,25.61,25.68,25.6,25.67,539000.0,19.9761,20.0307,19.9683,20.0229,539000.0
2011-09-09 12:25:00,25.67,25.68,25.63,25.64,271900.0,20.0229,20.0307,19.9917,19.9995,271900.0
2011-09-09 12:30:00,25.64,25.66,25.59,25.6,1244300.0,19.9995,20.0151,19.9605,19.9683,1244300.0
2011-09-09 12:35:00,25.6,25.64,25.58,25.64,557800.0,19.9683,19.9995,19.9527,19.9995,557800.0
2011-09-09 12:40:00,25.64,25.64,25.58,25.6,410200.0,19.9995,19.9995,19.9527,19.9683,410200.0
2011-09-09 12:45:00,25.6,25.64,25.6,25.64,404000.0,19.9683,19.9995,19.9683,19.9995,404000.0
2011-09-09 12:50:00,25.63,25.66,25.62,25.66,290500.0,19.9917,20.0151,19.9839,20.0151,290500.0
2011-09-09 12:55:00,25.66,25.76,25.66,25.73,899200.0,20.0151,20.0931,20.0151,20.0697,899200.0
2011-09-09 13:00:00,25.72,25.73,25.65,25.68,514700.0,20.0619,20.0697,20.0073,20.0307,514700.0
2011-09-09 13:05:00,25.69,25.76,25.68,25.75,372000.0,20.0385,20.0931,20.0307,20.0853,372000.0
2011-09-09 13:10:00,25.75,25.78,25.71,25.78,291000.0,20.0853,20.1087,20.0541,20.1087,291000.0
2011-09-09 13:15:00,25.78,25.8,25.73,25.74,427900.0,20.1087,20.1243,20.0697,20.0775,427900.0
2011-09-09 13:20:00,25.73,25.74,25.65,25.65,339600.0,20.0697,20.0775,20.0073,20.0073,339600.0
2011-09-09 13:25:00,25.65,25.68,25.63,25.67,263900.0,20.0073,20.0307,19.9917,20.0229,263900.0
2011-09-09 13:30:00,25.67,25.67,25.6,25.63,429100.0,20.0229,20.0229,19.9683,19.9917,429100.0
2011-09-09 13:35:00,25.63,25.66,25.59,25.63,453100.0,19.9917,20.0151,19.9605,19.9917,453100.0
2011-09-09 13:40:00,25.64,25.68,25.62,25.66,248400.0,19.9995,20.0307,19.9839,20.0151,248400.0
2011-09-09 13:45:00,25.65,25.67,25.62,25.62,268600.0,20.0073,20.0229,19.9839,19.9839,268600.0
2011-09-09 13:50:00,25.61,25.62,25.58,25.6,431700.0,19.9761,19.9839,19.9527,19.9683,431700.0
2011-09-09 13:55:00,25.6,25.63,25.59,25.63,349700.0,19.9683,19.9917,19.9605,19.9917,349700.0
2011-09-09 14:00:00,25.63,25.68,25.62,25.67,334300.0,19.9917,20.0307,19.9839,20.0229,334300.0
2011-09-09 14:05:00,25.67,25.73,25.65,25.72,232400.0,20.0229,20.0697,20.0073,20.0619,232400.0
2011-09-09 14:10:00,25.72,25.73,25.64,25.66,608700.0,20.0619,20.0697,19.9995,20.0151,608700.0
2011-09-09 14:15:00,25.67,25.68,25.63,25.66,266200.0,20.0229,20.0307,19.9917,20.0151,266200.0
2011-09-09 14:20:00,25.65,25.71,25.65,25.68,224100.0,20.0073,20.0541,20.0073,20.0307,224100.0
2011-09-09 14:25:00,25.68,25.69,25.62,25.64,446000.0,20.0307,20.0385,19.9839,19.9995,446000.0
2011-09-09 14:30:00,25.64,25.64,25.6,25.61,358200.0,19.9995,19.9995,19.9683,19.9761,358200.0
2011-09-09 14:35:00,25.62,25.66,25.58,25.64,498000.0,19.9839,20.0151,19.9527,19.9995,498000.0
2011-09-09 14:40:00,25.65,25.75,25.64,25.7,660300.0,20.0073,20.0853,19.9995,20.0463,660300.0
2011-09-09 14:45:00,25.7,25.71,25.66,25.66,514700.0,20.0463,20.0541,20.0151,20.0151,514700.0
2011-09-09 14:50:00,25.67,25.67,25.6,25.62,562000.0,20.0229,20.0229,19.9683,19.9839,562000.0
2011-09-09 14:55:00,25.61,25.64,25.58,25.6,629200.0,19.9761,19.9995,19.9527,19.9683,629200.0
2011-09-09 15:00:00,25.6,25.62,25.55,25.61,947000.0,19.9683,19.9839,19.9293,19.9761,947000.0
2011-09-09 15:05:00,25.61,25.69,25.61,25.68,505700.0,19.9761,20.0385,19.9761,20.0307,505700.0
2011-09-09 15:10:00,25.68,25.69,25.62,25.65,443400.0,20.0307,20.0385,19.9839,20.0073,443400.0
2011-09-09 15:15:00,25.66,25.7,25.63,25.69,414800.0,20.0151,20.0463,19.9917,20.0385,414800.0
2011-09-09 15:20:00,25.69,25.69,25.63,25.64,455300.0,20.0385,20.0385,19.9917,19.9995,455300.0
2011-09-09 15:25:00,25.63,25.67,25.63,25.64,536400.0,19.9917,20.0229,19.9917,19.9995,536400.0
2011-09-09 15:30:00,25.64,25.7,25.63,25.7,608200.0,19.9995,20.0463,19.9917,20.0463,608200.0
2011-09-09 15:35:00,25.7,25.78,25.67,25.78,1161200.0,20.0463,20.1087,20.0229,20.1087,1161200.0
2011-09-09 15:40:00,25.77,25.79,25.72,25.75,1437700.0,20.1009,20.1165,20.0619,20.0853,1437700.0
2011-09-09 15:45:00,25.76,25.86,25.74,25.82,2788300.0,20.0931,20.1711,20.0775,20.1399,2788300.0
2011-09-09 15:50:00,25.82,25.88,25.79,25.87,3268000.0,20.1399,20.1867,20.1165,20.1789,3268000.0
2011-09-09 15:55:00,25.87,25.87,25.73,25.73,3786300.0,20.1789,20.1789,20.0697,20.0697,3786300.0
2011-09-12 09:30:00,25.44,25.75,25.42,25.74,1432500.0,19.8435,20.0853,19.8279,20.0775,1432500.0
2011-09-12 09:35:00,25.74,25.76,25.64,25.64,703600.0,20.0775,20.0931,19.9995,19.9995,703600.0
2011-09-12 09:40:00,25.64,25.71,25.56,25.6,747600.0,19.9995,20.0541,19.9371,19.9683,747600.0
2011-09-12 09:45:00,25.6,25.64,25.57,25.58,673100.0,19.9683,19.9995,19.9449,19.9527,673100.0
2011-09-12 09:50:00,25.57,25.65,25.56,25.61,845400.0,19.9449,20.0073,19.9371,19.9761,845400.0
2011-09-12 09:55:00,25.61,25.74,25.6,25.66,859000.0,19.9761,20.0775,19.9683,20.0151,859000.0
2011-09-12 10:00:00,25.66,25.7,25.64,25.65,532200.0,20.0151,20.0463,19.9995,20.0073,532200.0
2011-09-12 10:05:00,25.66,25.74,25.61,25.72,972100.0,20.0151,20.0775,19.9761,20.0619,972100.0
2011-09-12 10:10:00,25.72,25.75,25.66,25.68,606600.0,20.0619,20.0853,20.0151,20.0307,606600.0
2011-09-12 10:15:00,25.68,25.72,25.62,25.7,610600.0,20.0307,20.0619,19.9839,20.0463,610600.0
2011-09-12 10:20:00,25.7,25.75,25.7,25.72,664100.0,20.0463,20.0853,20.0463,20.0619,664100.0
2011-09-12 10:25:00,25.73,25.75,25.67,25.68,468400.0,20.0697,20.0853,20.0229,20.0307,468400.0
2011-09-12 10:30:00,25.68,25.73,25.67,25.71,347200.0,20.0307,20.0697,20.0229,20.0541,347200.0
2011-09-12 10:35:00,25.71,25.71,25.67,25.71,615900.0,20.0541,20.0541,20.0229,20.0541,615900.0
2011-09-12 10:40:00,25.71,25.71,25.62,25.64,578500.0,20.0541,20.0541,19.9839,19.9995,578500.0
2011-09-12 10:45:00,25.64,25.71,25.64,25.69,821200.0,19.9995,20.0541,19.9995,20.0385,821200.0
2011-09-12 10:50:00,25.69,25.73,25.68,25.71,488300.0,20.0385,20.0697,20.0307,20.0541,488300.0
2011-09-12 10:55:00,25.71,25.72,25.57,25.57,360900.0,20.0541,20.0619,19.9449,19.9449,360900.0
2011-09-12 11:00:00,25.57,25.61,25.57,25.58,310100.0,19.9449,19.9761,19.9449,19.9527,310100.0
2011-09-12 11:05:00,25.58,25.63,25.58,25.63,344600.0,19.9527,19.9917,19.9527,19.9917,344600.0
2011-09-12 11:10:00,25.62,25.63,25.58,25.63,358600.0,19.9839,19.9917,19.9527,19.9917,358600.0
2011-09-12 11:15:00,25.64,25.7,25.64,25.69,345200.0,19.9995,20.0463,19.9995,20.0385,345200.0
2011-09-12 11:20:00,25.69,25.74,25.67,25.7,378700.0,20.0385,20.0775,20.0229,20.0463,378700.0
2011-09-12 11:25:00,25.71,25.71,25.66,25.66,397100.0,20.0541,20.0541,20.0151,20.0151,397100.0
2011-09-12 11:30:00,25.66,25.7,25.64,25.68,344400.0,20.0151,20.0463,19.9995,20.0307,344400.0
2011-09-12 11:35:00,25.68,25.69,25.66,25.68,289100.0,20.0307,20.0385,20.0151,20.0307,289100.0
2011-09-12 11:40:00,25.68,25.7,25.66,25.67,276000.0,20.0307,20.0463,20.0151,20.0229,276000.0
2011-09-12 11:45:00,25.67,25.68,25.64,25.67,376400.0,20.0229,20.0307,19.9995,20.0229,376400.0
2011-09-12 11:50:00,25.66,25.68,25.63,25.65,198400.0,20.0151,20.0307,19.9917,20.0073,198400.0
2011-09-12 11:55:00,25.64,25.7,25.57,25.6,1311600.0,19.9995,20.0463,19.9449,19.9683,1311600.0
2011-09-12 12:00:00,25.6,25.6,25.56,25.56,1272600.0,19.9683,19.9683,19.9371,19.9371,1272600.0
2011-09-12 12:05:00,25.57,25.58,25.52,25.53,407100.0,19.9449,19.9527,19.9059,19.9137,407100.0
2011-09-12 12:10:00,25.54,25.55,25.47,25.5,529900.0,19.9215,19.9293,19.8669,19.8903,529900.0
2011-09-12 12:15:00,25.5,25.51,25.45,25.45,329300.0,19.8903,19.8981,19.8513,19.8513,329300.0
2011-09-12 12:20:00,25.45,25.47,25.45,25.47,405400.0,19.8513,19.8669,19.8513,19.8669,405400.0
2011-09-12 12:25:00,25.47,25.5,25.44,25.5,463100.0,19.8669,19.8903,19.8435,19.8903,463100.0
2011-09-12 12:30:00,25.5,25.51,25.42,25.46,447600.0,19.8903,19.8981,19.8279,19.8591,447600.0
2011-09-12 12:35:00,25.45,25.49,25.45,25.46,458100.0,19.8513,19.8825,19.8513,19.8591,458100.0
2011-09-12 12:40:00,25.46,25.47,25.44,25.47,814500.0,19.8591,19.8669,19.8435,19.8669,814500.0
2011-09-12 12:45:00,25.47,25.47,25.4,25.41,352900.0,19.8669,19.8669,19.8123,19.8201,352900.0
2011-09-12 12:50:00,25.41,25.46,25.4,25.45,478900.0,19.8201,19.8591,19.8123,19.8513,478900.0
2011-09-12 12:55:00,25.45,25.47,25.41,25.47,236800.0,19.8513,19.8669,19.8201,19.8669,236800.0
2011-09-12 13:00:00,25.47,25.52,25.45,25.5,307400.0,19.8669,19.9059,19.8513,19.8903,307400.0
2011-09-12 13:05:00,25.5,25.51,25.43,25.45,305500.0,19.8903,19.8981,19.8357,19.8513,305500.0
2011-09-12 13:10:00,25.45,25.49,25.45,25.49,219300.0,19.8513,19.8825,19.8513,19.8825,219300.0
2011-09-12 13:15:00,25.49,25.51,25.46,25.49,262700.0,19.8825,19.8981,19.8591,19.8825,262700.0
2011-09-12 13:20:00,25.49,25.49,25.43,25.43,992400.0,19.8825,19.8825,19.8357,19.8357,992400.0
2011-09-12 13:25:00,25.44,25.56,25.42,25.43,284800.0,19.8435,19.9371,19.8279,19.8357,284800.0
2011-09-12 13:30:00,25.43,25.44,25.39,25.42,453500.0,19.8357,19.8435,19.8045,19.8279,453500.0
2011-09-12 13:35:00,25.42,25.42,25.34,25.37,552000.0,19.8279,19.8279,19.7655,19.7889,552000.0
2011-09-12 13:40:00,25.36,25.37,25.34,25.36,247100.0,19.7811,19.7889,19.7655,19.7811,247100.0
2011-09-12 13:45:00,25.36,25.4,25.34,25.37,458600.0,19.7811,19.8123,19.7655,19.7889,458600.0
2011-09-12 13:50:00,25.37,25.42,25.36,25.4,270500.0,19.7889,19.8279,19.7811,19.8123,270500.0
2011-09-12 13:55:00,25.4,25.41,25.36,25.41,263500.0,19.8123,19.8201,19.7811,19.8201,263500.0
2011-09-12 14:00:00,25.41,25.41,25.34,25.36,465400.0,19.8201,19.8201,19.7655,19.7811,465400.0
2011-09-12 14:05:00,25.35,25.36,25.3,25.34,653200.0,19.7733,19.7811,19.7343,19.7655,653200.0
2011-09-12 14:10:00,25.34,25.34,25.27,25.3,660800.0,19.7655,19.7655,19.7109,19.7343,660800.0
2011-09-12 14:15:00,25.31,25.36,25.3,25.32,590200.0,19.7421,19.7811,19.7343,19.7499,590200.0
2011-09-12 14:20:00,25.32,25.38,25.29,25.36,565400.0,19.7499,19.7967,19.7265,19.7811,565400.0
2011-09-12 14:25:00,25.35,25.38,25.32,25.35,369100.0,19.7733,19.7967,19.7499,19.7733,369100.0
2011-09-12 14:30:00,25.35,25.39,25.32,25.37,731700.0,19.7733,19.8045,19.7499,19.7889,731700.0
2011-09-12 14:35:00,25.38,25.51,25.37,25.44,1555600.0,19.7967,19.8981,19.7889,19.8435,1555600.0
2011-09-12 14:40:00,25.45,25.59,25.44,25.55,1183200.0,19.8513,19.9605,19.8435,19.9293,1183200.0
2011-09-12 14:45:00,25.54,25.55,25.46,25.5,768400.0,19.9215,19.9293,19.8591,19.8903,768400.0
2011-09-12 14:50:00,25.5,25.51,25.44,25.46,469500.0,19.8903,19.8981,19.8435,19.8591,469500.0
2011-09-12 14:55:00,25.46,25.49,25.43,25.47,403400.0,19.8591,19.8825,19.8357,19.8669,403400.0
2011-09-12 15:00:00,25.47,25.5,25.42,25.46,462300.0,19.8669,19.8903,19.8279,19.8591,462300.0
2011-09-12 15:05:00,25.46,25.49,25.44,25.45,464200.0,19.8591,19.8825,19.8435,19.8513,464200.0
2011-09-12 15:10:00,25.45,25.52,25.45,25.51,393600.0,19.8513,19.9059,19.8513,19.8981,393600.0
2011-09-12 15:15:00,25.51,25.51,25.43,25.45,731300.0,19.8981,19.8981,19.8357,19.8513,731300.0
2011-09-12 15:20:00,25.45,25.54,25.41,25.54,714600.0,19.8513,19.9215,19.8201,19.9215,714600.0
2011-09-12 15:25:00,25.54,25.55,25.49,25.53,671000.0,19.9215,19.9293,19.8825,19.9137,671000.0
2011-09-12 15:30:00,25.54,25.64,25.54,25.64,1128700.0,19.9215,19.9995,19.9215,19.9995,1128700.0
2011-09-12 15:35:00,25.64,25.65,25.58,25.65,541000.0,19.9995,20.0073,19.9527,20.0073,541000.0
2011-09-12 15:40:00,25.64,25.75,25.62,25.7,1234800.0,19.9995,20.0853,19.9839,20.0463,1234800.0
2011-09-12 15:45:00,25.7,25.78,25.69,25.73,1171200.0,20.0463,20.1087,20.0385,20.0697,1171200.0
2011-09-12 15:50:00,25.74,25.93,25.73,25.83,2456700.0,20.0775,20.2257,20.0697,20.1477,2456700.0
2011-09-12 15:55:00,25.83,25.89,25.81,25.88,2079800.0,20.1477,20.1945,20.1321,20.1867,2079800.0
2011-09-13 09:30:00,25.94,25.98,25.82,25.85,1045200.0,20.2335,20.2647,20.1399,20.1633,1045200.0
2011-09-13 09:35:00,25.85,25.94,25.84,25.89,879100.0,20.1633,20.2335,20.1555,20.1945,879100.0
2011-09-13 09:40:00,25.89,25.91,25.82,25.85,648900.0,20.1945,20.2101,20.1399,20.1633,648900.0
2011-09-13 09:45:00,25.86,25.95,25.81,25.92,818200.0,20.1711,20.2413,20.1321,20.2179,818200.0
2011-09-13 09:50:00,25.92,25.98,25.9,25.97,807300.0,20.2179,20.2647,20.2023,20.2569,807300.0
2011-09-13 09:55:00,25.98,26.0,25.89,25.98,1073400.0,20.2647,20.2803,20.1945,20.2647,1073400.0
2011-09-13 10:00:00,25.97,26.0,25.93,25.98,880900.0,20.2569,20.2803,20.2257,20.2647,880900.0
2011-09-13 10:05:00,25.98,26.04,25.97,26.01,843400.0,20.2647,20.3115,20.2569,20.2881,843400.0
2011-09-13 10:10:00,26.02,26.07,26.0,26.0,691800.0,20.2959,20.3349,20.2803,20.2803,691800.0
2011-09-13 10:15:00,26.01,26.03,25.94,25.95,731500.0,20.2881,20.3037,20.2335,20.2413,731500.0
2011-09-13 10:20:00,25.95,26.0,25.94,25.95,604100.0,20.2413,20.2803,20.2335,20.2413,604100.0
2011-09-13 10:25:00,25.96,26.03,25.95,25.96,410400.0,20.2491,20.3037,20.2413,20.2491,410400.0
2011-09-13 10:30:00,25.96,25.99,25.89,25.93,841000.0,20.2491,20.2725,20.1945,20.2257,841000.0
2011-09-13 10:35:00,25.92,25.96,25.89,25.93,459000.0,20.2179,20.2491,20.1945,20.2257,459000.0
2011-09-13 10:40:00,25.92,25.95,25.91,25.94,359200.0,20.2179,20.2413,20.2101,20.2335,359200.0
2011-09-13 10:45:00,25.94,25.97,25.91,25.92,674600.0,20.2335,20.2569,20.2101,20.2179,674600.0
2011-09-13 10:50:00,25.93,25.98,25.85,25.87,548600.0,20.2257,20.2647,20.1633,20.1789,548600.0
2011-09-13 10:55:00,25.87,25.91,25.85,25.91,497700.0,20.1789,20.2101,20.1633,20.2101,497700.0
2011-09-13 11:00:00,25.9,25.94,25.86,25.87,408500.0,20.2023,20.2335,20.1711,20.1789,408500.0
2011-09-13 11:05:00,25.86,25.88,25.83,25.85,461900.0,20.1711,20.1867,20.1477,20.1633,461900.0
2011-09-13 11:10:00,25.85,25.94,25.85,25.91,270500.0,20.1633,20.2335,20.1633,20.2101,270500.0
2011-09-13 11:15:00,25.91,25.93,25.86,25.87,493300.0,20.2101,20.2257,20.1711,20.1789,493300.0
2011-09-13 11:20:00,25.87,25.87,25.83,25.84,554000.0,20.1789,20.1789,20.1477,20.1555,554000.0
2011-09-13 11:25:00,25.84,25.86,25.81,25.86,484400.0,20.1555,20.1711,20.1321,20.1711,484400.0
2011-09-13 11:30:00,25.86,25.87,25.82,25.86,334900.0,20.1711,20.1789,20.1399,20.1711,334900.0
2011-09-13 11:35:00,25.87,25.89,25.85,25.89,432500.0,20.1789,20.1945,20.1633,20.1945,432500.0
2011-09-13 11:40:00,25.89,25.89,25.83,25.88,529500.0,20.1945,20.1945,20.1477,20.1867,529500.0
2011-09-13 11:45:00,25.88,25.91,25.86,25.88,357300.0,20.1867,20.2101,20.1711,20.1867,357300.0
2011-09-13 11:50:00,25.88,25.93,25.85,25.92,312900.0,20.1867,20.2257,20.1633,20.2179,312900.0
2011-09-13 11:55:00,25.92,25.95,25.9,25.91,185800.0,20.2179,20.2413,20.2023,20.2101,185800.0
2011-09-13 12:00:00,25.9,25.91,25.84,25.87,505600.0,20.2023,20.2101,20.1555,20.1789,505600.0
2011-09-13 12:05:00,25.86,25.9,25.86,25.89,344000.0,20.1711,20.2023,20.1711,20.1945,344000.0
2011-09-13 12:10:00,25.89,25.94,25.86,25.91,273500.0,20.1945,20.2335,20.1711,20.2101,273500.0
2011-09-13 12:15:00,25.92,25.95,25.91,25.92,360900.0,20.2179,20.2413,20.2101,20.2179,360900.0
2011-09-13 12:20:00,25.92,25.96,25.91,25.92,310600.0,20.2179,20.2491,20.2101,20.2179,310600.0
2011-09-13 12:25:00,25.92,25.96,25.89,25.96,619700.0,20.2179,20.2491,20.1945,20.2491,619700.0
2011-09-13 12:30:00,25.96,25.97,25.92,25.92,308900.0,20.2491,20.2569,20.2179,20.2179,308900.0
2011-09-13 12:35:00,25.92,25.97,25.92,25.95,226700.0,20.2179,20.2569,20.2179,20.2413,226700.0
2011-09-13 12:40:00,25.96,25.97,25.93,25.95,241300.0,20.2491,20.2569,20.2257,20.2413,241300.0
2011-09-13 12:45:00,25.95,25.98,25.94,25.96,367200.0,20.2413,20.2647,20.2335,20.2491,367200.0
2011-09-13 12:50:00,25.94,25.98,25.94,25.97,258500.0,20.2335,20.2647,20.2335,20.2569,258500.0
2011-09-13 12:55:00,25.96,26.0,25.94,25.99,509700.0,20.2491,20.2803,20.2335,20.2725,509700.0
2011-09-13 13:00:00,25.99,26.03,25.99,26.01,218200.0,20.2725,20.3037,20.2725,20.2881,218200.0
2011-09-13 13:05:00,26.01,26.09,26.0,26.04,765100.0,20.2881,20.3505,20.2803,20.3115,765100.0
2011-09-13 13:10:00,26.05,26.07,26.01,26.07,391400.0,20.3193,20.3349,20.2881,20.3349,391400.0
2011-09-13 13:15:00,26.06,26.08,26.02,26.05,213100.0,20.3271,20.3427,20.2959,20.3193,213100.0
2011-09-13 13:20:00,26.04,26.06,26.02,26.03,369000.0,20.3115,20.3271,20.2959,20.3037,369000.0
2011-09-13 13:25:00,26.03,26.1,26.03,26.09,823900.0,20.3037,20.3583,20.3037,20.3505,823900.0
2011-09-13 13:30:00,26.09,26.09,26.06,26.08,439600.0,20.3505,20.3505,20.3271,20.3427,439600.0
2011-09-13 13:35:00,26.09,26.1,26.06,26.09,358200.0,20.3505,20.3583,20.3271,20.3505,358200.0
2011-09-13 13:40:00,26.08,26.11,26.07,26.1,249200.0,20.3427,20.3661,20.3349,20.3583,249200.0
2011-09-13 13:45:00,26.09,26.15,26.09,26.13,341300.0,20.3505,20.3973,20.3505,20.3817,341300.0
2011-09-13 13:50:00,26.14,26.16,26.11,26.16,358800.0,20.3895,20.4051,20.3661,20.4051,358800.0
2011-09-13 13:55:00,26.16,26.17,26.11,26.12,404500.0,20.4051,20.4129,20.3661,20.3739,404500.0
2011-09-13 14:00:00,26.12,26.12,26.09,26.09,210400.0,20.3739,20.3739,20.3505,20.3505,210400.0
2011-09-13 14:05:00,26.1,26.11,26.05,26.09,1057600.0,20.3583,20.3661,20.3193,20.3505,1057600.0
2011-09-13 14:10:00,26.09,26.15,26.06,26.08,898800.0,20.3505,20.3973,20.3271,20.3427,898800.0
2011-09-13 14:15:00,26.08,26.1,26.05,26.06,329500.0,20.3427,20.3583,20.3193,20.3271,329500.0
2011-09-13 14:20:00,26.07,26.17,26.05,26.14,483200.0,20.3349,20.4129,20.3193,20.3895,483200.0
2011-09-13 14:25:00,26.15,26.15,26.11,26.15,322700.0,20.3973,20.3973,20.3661,20.3973,322700.0
2011-09-13 14:30:00,26.15,26.19,26.13,26.15,317000.0,20.3973,20.4285,20.3817,20.3973,317000.0
2011-09-13 14:35:00,26.14,26.16,26.1,26.11,253600.0,20.3895,20.4051,20.3583,20.3661,253600.0
2011-09-13 14:40:00,26.1,26.14,26.1,26.11,339300.0,20.3583,20.3895,20.3583,20.3661,339300.0
2011-09-13 14:45:00,26.11,26.14,26.03,26.03,343600.0,20.3661,20.3895,20.3037,20.3037,343600.0
2011-09-13 14:50:00,26.03,26.06,26.01,26.05,576100.0,20.3037,20.3271,20.2881,20.3193,576100.0
2011-09-13 14:55:00,26.05,26.12,26.01,26.04,1319900.0,20.3193,20.3739,20.2881,20.3115,1319900.0
2011-09-13 15:00:00,26.04,26.08,26.0,26.06,750600.0,20.3115,20.3427,20.2803,20.3271,750600.0
2011-09-13 15:05:00,26.05,26.07,26.0,26.03,379100.0,20.3193,20.3349,20.2803,20.3037,379100.0
2011-09-13 15:10:00,26.04,26.05,26.0,26.01,406600.0,20.3115,20.3193,20.2803,20.2881,406600.0
2011-09-13 15:15:00,26.01,26.02,25.91,25.93,1380200.0,20.2881,20.2959,20.2101,20.2257,1380200.0
2011-09-13 15:20:00,25.94,25.99,25.91,25.98,819700.0,20.2335,20.2725,20.2101,20.2647,819700.0
2011-09-13 15:25:00,25.97,26.03,25.92,26.03,658400.0,20.2569,20.3037,20.2179,20.3037,658400.0
2011-09-13 15:30:00,26.03,26.08,26.03,26.07,900300.0,20.3037,20.3427,20.3037,20.3349,900300.0
2011-09-13 15:35:00,26.06,26.08,26.04,26.05,416900.0,20.3271,20.3427,20.3115,20.3193,416900.0
2011-09-13 15:40:00,26.05,26.11,26.02,26.09,577000.0,20.3193,20.3661,20.2959,20.3505,577000.0
2011-09-13 15:45:00,26.1,26.12,26.05,26.1,872300.0,20.3583,20.3739,20.3193,20.3583,872300.0
2011-09-13 15:50:00,26.1,26.12,25.96,26.01,2061200.0,20.3583,20.3739,20.2491,20.2881,2061200.0
2011-09-13 15:55:00,26.01,26.08,26.0,26.04,1898400.0,20.2881,20.3427,20.2803,20.3115,1898400.0
2011-09-14 09:30:00,26.17,26.18,26.09,26.12,1067100.0,20.4129,20.4207,20.3505,20.3739,1067100.0
2011-09-14 09:35:00,26.12,26.15,26.02,26.08,918800.0,20.3739,20.3973,20.2959,20.3427,918800.0
2011-09-14 09:40:00,26.07,26.17,26.04,26.15,850300.0,20.3349,20.4129,20.3115,20.3973,850300.0
2011-09-14 09:45:00,26.16,26.22,26.15,26.2,882700.0,20.4051,20.4519,20.3973,20.4363,882700.0
2011-09-14 09:50:00,26.2,26.22,26.11,26.15,667700.0,20.4363,20.4519,20.3661,20.3973,667700.0
2011-09-14 09:55:00,26.15,26.25,26.14,26.18,481400.0,20.3973,20.4753,20.3895,20.4207,481400.0
2011-09-14 10:00:00,26.19,26.19,26.07,26.09,919500.0,20.4285,20.4285,20.3349,20.3505,919500.0
2011-09-14 10:05:00,26.09,26.1,26.05,26.05,726200.0,20.3505,20.3583,20.3193,20.3193,726200.0
2011-09-14 10:10:00,26.05,26.13,26.05,26.1,561600.0,20.3193,20.3817,20.3193,20.3583,561600.0
2011-09-14 10:15:00,26.1,26.1,25.97,26.0,1443500.0,20.3583,20.3583,20.2569,20.2803,1443500.0
2011-09-14 10:20:00,26.0,26.05,25.89,26.01,1458400.0,20.2803,20.3193,20.1945,20.2881,1458400.0
2011-09-14 10:25:00,26.01,26.04,25.97,25.97,1420800.0,20.2881,20.3115,20.2569,20.2569,1420800.0
2011-09-14 10:30:00,25.97,26.0,25.9,25.99,1403000.0,20.2569,20.2803,20.2023,20.2725,1403000.0
2011-09-14 10:35:00,25.99,26.03,25.97,26.03,998700.0,20.2725,20.3037,20.2569,20.3037,998700.0
2011-09-14 10:40:00,26.03,26.03,25.95,25.96,944900.0,20.3037,20.3037,20.2413,20.2491,944900.0
2011-09-14 10:45:00,25.96,25.99,25.92,25.93,747700.0,20.2491,20.2725,20.2179,20.2257,747700.0
2011-09-14 10:50:00,25.94,26.0,25.93,26.0,955700.0,20.2335,20.2803,20.2257,20.2803,955700.0
2011-09-14 10:55:00,25.99,26.07,25.98,26.06,903900.0,20.2725,20.3349,20.2647,20.3271,903900.0
2011-09-14 11:00:00,26.06,26.06,25.99,26.03,1108400.0,20.3271,20.3271,20.2725,20.3037,1108400.0
2011-09-14 11:05:00,26.04,26.1,26.04,26.09,1327800.0,20.3115,20.3583,20.3115,20.3505,1327800.0
2011-09-14 11:10:00,26.09,26.15,26.09,26.14,614700.0,20.3505,20.3973,20.3505,20.3895,614700.0
2011-09-14 11:15:00,26.14,26.17,26.11,26.13,745100.0,20.3895,20.4129,20.3661,20.3817,745100.0
2011-09-14 11:20:00,26.12,26.19,26.11,26.19,321300.0,20.3739,20.4285,20.3661,20.4285,321300.0
2011-09-14 11:25:00,26.18,26.25,26.18,26.24,403600.0,20.4207,20.4753,20.4207,20.4675,403600.0
2011-09-14 11:30:00,26.24,26.28,26.18,26.2,642200.0,20.4675,20.4987,20.4207,20.4363,642200.0
2011-09-14 11:35:00,26.2,26.24,26.19,26.24,394000.0,20.4363,20.4675,20.4285,20.4675,394000.0
2011-09-14 11:40:00,26.23,26.24,26.17,26.18,323300.0,20.4597,20.4675,20.4129,20.4207,323300.0
2011-09-14 11:45:00,26.19,26.21,26.16,26.2,362800.0,20.4285,20.4441,20.4051,20.4363,362800.0
2011-09-14 11:50:00,26.2,26.28,26.2,26.28,493300.0,20.4363,20.4987,20.4363,20.4987,493300.0
2011-09-14 11:55:00,26.27,26.34,26.27,26.33,575500.0,20.4909,20.5455,20.4909,20.5377,575500.0
2011-09-14 12:00:00,26.34,26.37,26.32,26.34,586400.0,20.5455,20.5689,20.5299,20.5455,586400.0
2011-09-14 12:05:00,26.35,26.35,26.31,26.35,416900.0,20.5533,20.5533,20.5221,20.5533,416900.0
2011-09-14 12:10:00,26.35,26.36,26.33,26.34,303300.0,20.5533,20.5611,20.5377,20.5455,303300.0
2011-09-14 12:15:00,26.34,26.35,26.31,26.33,236900.0,20.5455,20.5533,20.5221,20.5377,236900.0
2011-09-14 12:20:00,26.33,26.35,26.32,26.32,269600.0,20.5377,20.5533,20.5299,20.5299,269600.0
2011-09-14 12:25:00,26.33,26.33,26.26,26.26,979900.0,20.5377,20.5377,20.4831,20.4831,979900.0
2011-09-14 12:30:00,26.27,26.32,26.27,26.32,387200.0,20.4909,20.5299,20.4909,20.5299,387200.0
2011-09-14 12:35:00,26.32,26.34,26.3,26.33,671500.0,20.5299,20.5455,20.5143,20.5377,671500.0
2011-09-14 12:40:00,26.33,26.33,26.27,26.27,678900.0,20.5377,20.5377,20.4909,20.4909,678900.0
2011-09-14 12:45:00,26.28,26.3,26.27,26.29,631500.0,20.4987,20.5143,20.4909,20.5065,631500.0
2011-09-14 12:50:00,26.3,26.31,26.27,26.28,427600.0,20.5143,20.5221,20.4909,20.4987,427600.0
2011-09-14 12:55:00,26.28,26.29,26.22,26.24,760500.0,20.4987,20.5065,20.4519,20.4675,760500.0
2011-09-14 13:00:00,26.23,26.26,26.22,26.26,308700.0,20.4597,20.4831,20.4519,20.4831,308700.0
2011-09-14 13:05:00,26.26,26.27,26.23,26.24,516900.0,20.4831,20.4909,20.4597,20.4675,516900.0
2011-09-14 13:10:00,26.24,26.28,26.23,26.26,396800.0,20.4675,20.4987,20.4597,20.4831,396800.0
2011-09-14 13:15:00,26.27,26.27,26.24,26.25,278400.0,20.4909,20.4909,20.4675,20.4753,278400.0
2011-09-14 13:20:00,26.26,26.29,26.24,26.27,580100.0,20.4831,20.5065,20.4675,20.4909,580100.0
2011-09-14 13:25:00,26.28,26.29,26.25,26.29,254900.0,20.4987,20.5065,20.4753,20.5065,254900.0
2011-09-14 13:30:00,26.29,26.35,26.27,26.34,360700.0,20.5065,20.5533,20.4909,20.5455,360700.0
2011-09-14 13:35:00,26.34,26.43,26.34,26.39,872500.0,20.5455,20.6157,20.5455,20.5845,872500.0
2011-09-14 13:40:00,26.39,26.41,26.38,26.38,422100.0,20.5845,20.6001,20.5767,20.5767,422100.0
2011-09-14 13:45:00,26.38,26.39,26.35,26.39,349000.0,20.5767,20.5845,20.5533,20.5845,349000.0
2011-09-14 13:50:00,26.39,26.41,26.36,26.38,587400.0,20.5845,20.6001,20.5611,20.5767,587400.0
2011-09-14 13:55:00,26.37,26.38,26.31,26.34,907400.0,20.5689,20.5767,20.5221,20.5455,907400.0
2011-09-14 14:00:00,26.35,26.42,26.34,26.42,756500.0,20.5533,20.6079,20.5455,20.6079,756500.0
2011-09-14 14:05:00,26.42,26.46,26.41,26.42,683700.0,20.6079,20.6391,20.6001,20.6079,683700.0
2011-09-14 14:10:00,26.42,26.43,26.38,26.38,379700.0,20.6079,20.6157,20.5767,20.5767,379700.0
2011-09-14 14:15:00,26.38,26.48,26.38,26.48,545100.0,20.5767,20.6547,20.5767,20.6547,545100.0
2011-09-14 14:20:00,26.48,26.48,26.45,26.46,584900.0,20.6547,20.6547,20.6313,20.6391,584900.0
2011-09-14 14:25:00,26.47,26.48,26.43,26.45,486000.0,20.6469,20.6547,20.6157,20.6313,486000.0
2011-09-14 14:30:00,26.45,26.46,26.39,26.44,864900.0,20.6313,20.6391,20.5845,20.6235,864900.0
2011-09-14 14:35:00,26.43,26.48,26.42,26.48,692200.0,20.6157,20.6547,20.6079,20.6547,692200.0
2011-09-14 14:40:00,26.48,26.5,26.47,26.49,592600.0,20.6547,20.6703,20.6469,20.6625,592600.0
2011-09-14 14:45:00,26.49,26.5,26.47,26.49,600600.0,20.6625,20.6703,20.6469,20.6625,600600.0
2011-09-14 14:50:00,26.49,26.5,26.48,26.5,405000.0,20.6625,20.6703,20.6547,20.6703,405000.0
2011-09-14 14:55:00,26.5,26.58,26.49,26.56,1123700.0,20.6703,20.7327,20.6625,20.7171,1123700.0
2011-09-14 15:00:00,26.57,26.65,26.57,26.64,845300.0,20.7249,20.7873,20.7249,20.7795,845300.0
2011-09-14 15:05:00,26.63,26.69,26.62,26.67,901800.0,20.7717,20.8185,20.7639,20.8029,901800.0
2011-09-14 15:10:00,26.68,26.73,26.68,26.71,864200.0,20.8107,20.8497,20.8107,20.8341,864200.0
2011-09-14 15:15:00,26.71,26.75,26.7,26.74,498300.0,20.8341,20.8653,20.8263,20.8575,498300.0
2011-09-14 15:20:00,26.74,26.75,26.7,26.74,709200.0,20.8575,20.8653,20.8263,20.8575,709200.0
2011-09-14 15:25:00,26.75,26.79,26.73,26.78,1023100.0,20.8653,20.8965,20.8497,20.8887,1023100.0
2011-09-14 15:30:00,26.77,26.8,26.76,26.79,1025200.0,20.8809,20.9043,20.8731,20.8965,1025200.0
2011-09-14 15:35:00,26.78,26.79,26.71,26.73,1670900.0,20.8887,20.8965,20.8341,20.8497,1670900.0
2011-09-14 15:40:00,26.73,26.73,26.65,26.66,1049100.0,20.8497,20.8497,20.7873,20.7951,1049100.0
2011-09-14 15:45:00,26.65,26.69,26.59,26.64,2058800.0,20.7873,20.8185,20.7405,20.7795,2058800.0
2011-09-14 15:50:00,26.64,26.67,26.58,26.58,1694500.0,20.7795,20.8029,20.7327,20.7327,1694500.0
2011-09-14 15:55:00,26.59,26.6,26.49,26.5,4700100.0,20.7405,20.7483,20.6625,20.6703,4700100.0
2011-09-15 09:30:00,26.74,26.78,26.4,26.48,2374500.0,20.8575,20.8887,20.5923,20.6547,2374500.0
2011-09-15 09:35:00,26.48,26.52,26.31,26.36,1573500.0,20.6547,20.6859,20.5221,20.5611,1573500.0
2011-09-15 09:40:00,26.36,26.46,26.34,26.44,1711500.0,20.5611,20.6391,20.5455,20.6235,1711500.0
2011-09-15 09:45:00,26.44,26.63,26.43,26.63,1410000.0,20.6235,20.7717,20.6157,20.7717,1410000.0
2011-09-15 09:50:00,26.63,26.8,26.63,26.78,1628700.0,20.7717,20.9043,20.7717,20.8887,1628700.0
2011-09-15 09:55:00,26.78,26.84,26.74,26.8,1244500.0,20.8887,20.9355,20.8575,20.9043,1244500.0
2011-09-15 10:00:00,26.79,26.87,26.74,26.87,1265700.0,20.8965,20.9589,20.8575,20.9589,1265700.0
2011-09-15 10:05:00,26.87,26.88,26.79,26.8,978700.0,20.9589,20.9667,20.8965,20.9043,978700.0
2011-09-15 10:10:00,26.8,26.8,26.73,26.75,617500.0,20.9043,20.9043,20.8497,20.8653,617500.0
2011-09-15 10:15:00,26.74,26.75,26.67,26.73,827400.0,20.8575,20.8653,20.8029,20.8497,827400.0
2011-09-15 10:20:00,26.72,26.73,26.67,26.67,472600.0,20.8419,20.8497,20.8029,20.8029,472600.0
2011-09-15 10:25:00,26.67,26.74,26.63,26.73,635100.0,20.8029,20.8575,20.7717,20.8497,635100.0
2011-09-15 10:30:00,26.73,26.75,26.64,26.68,838600.0,20.8497,20.8653,20.7795,20.8107,838600.0
2011-09-15 10:35:00,26.68,26.69,26.62,26.65,526200.0,20.8107,20.8185,20.7639,20.7873,526200.0
2011-09-15 10:40:00,26.64,26.73,26.64,26.71,401800.0,20.7795,20.8497,20.7795,20.8341,401800.0
2011-09-15 10:45:00,26.7,26.75,26.69,26.72,429600.0,20.8263,20.8653,20.8185,20.8419,429600.0
2011-09-15 10:50:00,26.73,26.74,26.66,26.68,371700.0,20.8497,20.8575,20.7951,20.8107,371700.0
2011-09-15 10:55:00,26.68,26.74,26.64,26.66,695200.0,20.8107,20.8575,20.7795,20.7951,695200.0
2011-09-15 11:00:00,26.65,26.66,26.59,26.64,682000.0,20.7873,20.7951,20.7405,20.7795,682000.0
2011-09-15 11:05:00,26.65,26.75,26.64,26.75,572300.0,20.7873,20.8653,20.7795,20.8653,572300.0
2011-09-15 11:10:00,26.74,26.75,26.7,26.7,428200.0,20.8575,20.8653,20.8263,20.8263,428200.0
2011-09-15 11:15:00,26.7,26.81,26.7,26.8,465000.0,20.8263,20.9121,20.8263,20.9043,465000.0
2011-09-15 11:20:00,26.8,26.83,26.78,26.8,387500.0,20.9043,20.9277,20.8887,20.9043,387500.0
2011-09-15 11:25:00,26.8,26.84,26.78,26.84,519700.0,20.9043,20.9355,20.8887,20.9355,519700.0
2011-09-15 11:30:00,26.84,26.87,26.83,26.83,411600.0,20.9355,20.9589,20.9277,20.9277,411600.0
2011-09-15 11:35:00,26.83,26.88,26.81,26.87,337700.0,20.9277,20.9667,20.9121,20.9589,337700.0
2011-09-15 11:40:00,26.88,26.88,26.84,26.86,380100.0,20.9667,20.9667,20.9355,20.9511,380100.0
2011-09-15 11:45:00,26.87,26.88,26.83,26.83,318300.0,20.9589,20.9667,20.9277,20.9277,318300.0
2011-09-15 11:50:00,26.83,26.84,26.77,26.79,722900.0,20.9277,20.9355,20.8809,20.8965,722900.0
2011-09-15 11:55:00,26.79,26.85,26.77,26.83,517300.0,20.8965,20.9433,20.8809,20.9277,517300.0
2011-09-15 12:00:00,26.83,26.84,26.79,26.84,295300.0,20.9277,20.9355,20.8965,20.9355,295300.0
2011-09-15 12:05:00,26.84,26.89,26.81,26.89,399900.0,20.9355,20.9745,20.9121,20.9745,399900.0
2011-09-15 12:10:00,26.89,26.9,26.8,26.82,975700.0,20.9745,20.9823,20.9043,20.9199,975700.0
2011-09-15 12:15:00,26.82,26.86,26.81,26.84,255300.0,20.9199,20.9511,20.9121,20.9355,255300.0
2011-09-15 12:20:00,26.84,26.85,26.81,26.82,367400.0,20.9355,20.9433,20.9121,20.9199,367400.0
2011-09-15 12:25:00,26.82,26.87,26.82,26.87,275300.0,20.9199,20.9589,20.9199,20.9589,275300.0
2011-09-15 12:30:00,26.87,26.93,26.87,26.91,375400.0,20.9589,21.0057,20.9589,20.9901,375400.0
2011-09-15 12:35:00,26.92,26.97,26.91,26.94,551600.0,20.9979,21.0369,20.9901,21.0135,551600.0
2011-09-15 12:40:00,26.94,26.97,26.94,26.95,363700.0,21.0135,21.0369,21.0135,21.0213,363700.0
2011-09-15 12:45:00,26.95,26.97,26.92,26.94,454900.0,21.0213,21.0369,20.9979,21.0135,454900.0
2011-09-15 12:50:00,26.94,26.97,26.94,26.95,277600.0,21.0135,21.0369,21.0135,21.0213,277600.0
2011-09-15 12:55:00,26.95,26.97,26.95,26.95,253200.0,21.0213,21.0369,21.0213,21.0213,253200.0
2011-09-15 13:00:00,26.95,26.98,26.93,26.96,503500.0,21.0213,21.0447,21.0057,21.0291,503500.0
2011-09-15 13:05:00,26.96,26.98,26.93,26.93,572900.0,21.0291,21.0447,21.0057,21.0057,572900.0
2011-09-15 13:10:00,26.94,26.97,26.94,26.95,359100.0,21.0135,21.0369,21.0135,21.0213,359100.0
2011-09-15 13:15:00,26.95,26.97,26.92,26.93,284100.0,21.0213,21.0369,20.9979,21.0057,284100.0
2011-09-15 13:20:00,26.92,26.95,26.92,26.95,182500.0,20.9979,21.0213,20.9979,21.0213,182500.0
2011-09-15 13:25:00,26.95,26.95,26.88,26.88,197900.0,21.0213,21.0213,20.9667,20.9667,197900.0
2011-09-15 13:30:00,26.89,26.93,26.87,26.93,464200.0,20.9745,21.0057,20.9589,21.0057,464200.0
2011-09-15 13:35:00,26.93,26.93,26.89,26.91,341700.0,21.0057,21.0057,20.9745,20.9901,341700.0
2011-09-15 13:40:00,26.91,26.92,26.89,26.91,415500.0,20.9901,20.9979,20.9745,20.9901,415500.0
2011-09-15 13:45:00,26.91,26.93,26.87,26.91,383200.0,20.9901,21.0057,20.9589,20.9901,383200.0
2011-09-15 13:50:00,26.9,26.98,26.85,26.98,678800.0,20.9823,21.0447,20.9433,21.0447,678800.0
2011-09-15 13:55:00,26.98,26.98,26.94,26.96,740500.0,21.0447,21.0447,21.0135,21.0291,740500.0
2011-09-15 14:00:00,26.95,26.98,26.95,26.96,465700.0,21.0213,21.0447,21.0213,21.0291,465700.0
2011-09-15 14:05:00,26.97,26.98,26.94,26.96,398100.0,21.0369,21.0447,21.0135,21.0291,398100.0
2011-09-15 14:10:00,26.96,27.0,26.96,26.97,751900.0,21.0291,21.0603,21.0291,21.0369,751900.0
2011-09-15 14:15:00,26.96,26.99,26.96,26.97,440000.0,21.0291,21.0525,21.0291,21.0369,440000.0
2011-09-15 14:20:00,26.98,26.98,26.95,26.96,355200.0,21.0447,21.0447,21.0213,21.0291,355200.0
2011-09-15 14:25:00,26.96,26.99,26.95,26.98,467300.0,21.0291,21.0525,21.0213,21.0447,467300.0
2011-09-15 14:30:00,26.99,27.0,26.98,27.0,851800.0,21.0525,21.0603,21.0447,21.0603,851800.0
2011-09-15 14:35:00,27.0,27.0,26.97,26.98,554200.0,21.0603,21.0603,21.0369,21.0447,554200.0
2011-09-15 14:40:00,26.99,27.0,26.98,26.99,183100.0,21.0525,21.0603,21.0447,21.0525,183100.0
2011-09-15 14:45:00,27.0,27.0,26.97,27.0,541300.0,21.0603,21.0603,21.0369,21.0603,541300.0
2011-09-15 14:50:00,26.99,27.0,26.98,27.0,268700.0,21.0525,21.0603,21.0447,21.0603,268700.0
2011-09-15 14:55:00,27.0,27.0,26.98,26.99,398200.0,21.0603,21.0603,21.0447,21.0525,398200.0
2011-09-15 15:00:00,27.0,27.03,26.99,27.0,1236300.0,21.0603,21.0837,21.0525,21.0603,1236300.0
2011-09-15 15:05:00,27.0,27.01,26.97,26.98,532300.0,21.0603,21.0681,21.0369,21.0447,532300.0
2011-09-15 15:10:00,26.98,27.0,26.97,27.0,321200.0,21.0447,21.0603,21.0369,21.0603,321200.0
2011-09-15 15:15:00,27.0,27.0,26.93,26.94,496800.0,21.0603,21.0603,21.0057,21.0135,496800.0
2011-09-15 15:20:00,26.94,27.0,26.93,26.98,455800.0,21.0135,21.0603,21.0057,21.0447,455800.0
2011-09-15 15:25:00,26.99,26.99,26.92,26.95,477800.0,21.0525,21.0525,20.9979,21.0213,477800.0
2011-09-15 15:30:00,26.95,27.0,26.93,27.0,619300.0,21.0213,21.0603,21.0057,21.0603,619300.0
2011-09-15 15:35:00,27.0,27.01,26.95,26.97,1136600.0,21.0603,21.0681,21.0213,21.0369,1136600.0
2011-09-15 15:40:00,26.97,26.99,26.93,26.99,1251700.0,21.0369,21.0525,21.0057,21.0525,1251700.0
2011-09-15 15:45:00,26.99,26.99,26.92,26.98,1443300.0,21.0525,21.0525,20.9979,21.0447,1443300.0
2011-09-15 15:50:00,26.98,26.99,26.94,26.96,1188300.0,21.0447,21.0525,21.0135,21.0291,1188300.0
2011-09-15 15:55:00,26.95,26.99,26.92,26.96,2281400.0,21.0213,21.0525,20.9979,21.0291,2281400.0
2011-09-16 09:30:00,27.02,27.1,26.83,27.05,19852600.0,21.0759,21.1383,20.9277,21.0993,19852600.0
2011-09-16 09:35:00,27.05,27.1,26.98,27.07,1455000.0,21.0993,21.1383,21.0447,21.1149,1455000.0
2011-09-16 09:40:00,27.07,27.15,27.07,27.09,828500.0,21.1149,21.1773,21.1149,21.1305,828500.0
2011-09-16 09:45:00,27.09,27.15,27.08,27.13,943600.0,21.1305,21.1773,21.1227,21.1617,943600.0
2011-09-16 09:50:00,27.14,27.15,27.05,27.15,920300.0,21.1695,21.1773,21.0993,21.1773,920300.0
2011-09-16 09:55:00,27.15,27.15,27.0,27.07,995900.0,21.1773,21.1773,21.0603,21.1149,995900.0
2011-09-16 10:00:00,27.08,27.1,27.03,27.06,776300.0,21.1227,21.1383,21.0837,21.1071,776300.0
2011-09-16 10:05:00,27.06,27.07,27.0,27.05,644100.0,21.1071,21.1149,21.0603,21.0993,644100.0
2011-09-16 10:10:00,27.05,27.14,27.03,27.14,728100.0,21.0993,21.1695,21.0837,21.1695,728100.0
2011-09-16 10:15:00,27.14,27.15,27.1,27.11,794200.0,21.1695,21.1773,21.1383,21.1461,794200.0
2011-09-16 10:20:00,27.11,27.11,27.04,27.05,774700.0,21.1461,21.1461,21.0915,21.0993,774700.0
2011-09-16 10:25:00,27.05,27.11,27.04,27.07,529000.0,21.0993,21.1461,21.0915,21.1149,529000.0
2011-09-16 10:30:00,27.07,27.12,27.03,27.12,974000.0,21.1149,21.1539,21.0837,21.1539,974000.0
2011-09-16 10:35:00,27.11,27.14,27.09,27.1,608500.0,21.1461,21.1695,21.1305,21.1383,608500.0
2011-09-16 10:40:00,27.1,27.12,27.03,27.05,795400.0,21.1383,21.1539,21.0837,21.0993,795400.0
2011-09-16 10:45:00,27.04,27.08,27.02,27.06,877000.0,21.0915,21.1227,21.0759,21.1071,877000.0
2011-09-16 10:50:00,27.05,27.06,27.01,27.04,982000.0,21.0993,21.1071,21.0681,21.0915,982000.0
2011-09-16 10:55:00,27.04,27.04,26.98,27.03,833300.0,21.0915,21.0915,21.0447,21.0837,833300.0
2011-09-16 11:00:00,27.02,27.08,27.01,27.03,614200.0,21.0759,21.1227,21.0681,21.0837,614200.0
2011-09-16 11:05:00,27.04,27.07,27.03,27.06,314000.0,21.0915,21.1149,21.0837,21.1071,314000.0
2011-09-16 11:10:00,27.07,27.14,27.06,27.09,638900.0,21.1149,21.1695,21.1071,21.1305,638900.0
2011-09-16 11:15:00,27.09,27.11,27.05,27.07,314300.0,21.1305,21.1461,21.0993,21.1149,314300.0
2011-09-16 11:20:00,27.06,27.09,27.05,27.08,563300.0,21.1071,21.1305,21.0993,21.1227,563300.0
2011-09-16 11:25:00,27.09,27.12,27.06,27.1,477600.0,21.1305,21.1539,21.1071,21.1383,477600.0
2011-09-16 11:30:00,27.1,27.13,27.05,27.12,544400.0,21.1383,21.1617,21.0993,21.1539,544400.0
2011-09-16 11:35:00,27.12,27.14,27.11,27.12,620800.0,21.1539,21.1695,21.1461,21.1539,620800.0
2011-09-16 11:40:00,27.13,27.15,27.11,27.14,617600.0,21.1617,21.1773,21.1461,21.1695,617600.0
2011-09-16 11:45:00,27.14,27.14,27.1,27.12,388700.0,21.1695,21.1695,21.1383,21.1539,388700.0
2011-09-16 11:50:00,27.11,27.16,27.11,27.13,437300.0,21.1461,21.1851,21.1461,21.1617,437300.0
2011-09-16 11:55:00,27.13,27.16,27.13,27.16,266300.0,21.1617,21.1851,21.1617,21.1851,266300.0
2011-09-16 12:00:00,27.16,27.18,27.15,27.17,393600.0,21.1851,21.2007,21.1773,21.1929,393600.0
2011-09-16 12:05:00,27.17,27.18,27.16,27.17,368000.0,21.1929,21.2007,21.1851,21.1929,368000.0
2011-09-16 12:10:00,27.16,27.18,27.13,27.14,459600.0,21.1851,21.2007,21.1617,21.1695,459600.0
2011-09-16 12:15:00,27.13,27.17,27.13,27.15,409600.0,21.1617,21.1929,21.1617,21.1773,409600.0
2011-09-16 12:20:00,27.16,27.17,27.15,27.16,193200.0,21.1851,21.1929,21.1773,21.1851,193200.0
2011-09-16 12:25:00,27.16,27.2,27.16,27.18,547400.0,21.1851,21.2163,21.1851,21.2007,547400.0
2011-09-16 12:30:00,27.18,27.2,27.17,27.18,304100.0,21.2007,21.2163,21.1929,21.2007,304100.0
2011-09-16 12:35:00,27.18,27.23,27.17,27.23,628000.0,21.2007,21.2397,21.1929,21.2397,628000.0
2011-09-16 12:40:00,27.22,27.24,27.2,27.2,290100.0,21.2319,21.2475,21.2163,21.2163,290100.0
2011-09-16 12:45:00,27.21,27.24,27.2,27.2,477000.0,21.2241,21.2475,21.2163,21.2163,477000.0
2011-09-16 12:50:00,27.2,27.22,27.16,27.19,614100.0,21.2163,21.2319,21.1851,21.2085,614100.0
2011-09-16 12:55:00,27.19,27.21,27.18,27.18,299400.0,21.2085,21.2241,21.2007,21.2007,299400.0
2011-09-16 13:00:00,27.19,27.2,27.17,27.18,258500.0,21.2085,21.2163,21.1929,21.2007,258500.0
2011-09-16 13:05:00,27.19,27.23,27.18,27.21,680100.0,21.2085,21.2397,21.2007,21.2241,680100.0
2011-09-16 13:10:00,27.21,27.23,27.2,27.2,323600.0,21.2241,21.2397,21.2163,21.2163,323600.0
2011-09-16 13:15:00,27.2,27.24,27.2,27.23,384600.0,21.2163,21.2475,21.2163,21.2397,384600.0
2011-09-16 13:20:00,27.23,27.25,27.22,27.22,636800.0,21.2397,21.2553,21.2319,21.2319,636800.0
2011-09-16 13:25:00,27.23,27.24,27.21,27.22,321700.0,21.2397,21.2475,21.2241,21.2319,321700.0
2011-09-16 13:30:00,27.23,27.25,27.22,27.23,341200.0,21.2397,21.2553,21.2319,21.2397,341200.0
2011-09-16 13:35:00,27.23,27.24,27.16,27.21,489000.0,21.2397,21.2475,21.1851,21.2241,489000.0
2011-09-16 13:40:00,27.21,27.23,27.2,27.21,471800.0,21.2241,21.2397,21.2163,21.2241,471800.0
2011-09-16 13:45:00,27.2,27.21,27.17,27.19,274400.0,21.2163,21.2241,21.1929,21.2085,274400.0
2011-09-16 13:50:00,27.18,27.21,27.17,27.18,298300.0,21.2007,21.2241,21.1929,21.2007,298300.0
2011-09-16 13:55:00,27.17,27.21,27.16,27.17,638900.0,21.1929,21.2241,21.1851,21.1929,638900.0
2011-09-16 14:00:00,27.18,27.21,27.17,27.21,365600.0,21.2007,21.2241,21.1929,21.2241,365600.0
2011-09-16 14:05:00,27.21,27.23,27.19,27.2,370700.0,21.2241,21.2397,21.2085,21.2163,370700.0
2011-09-16 14:10:00,27.2,27.25,27.2,27.2,407200.0,21.2163,21.2553,21.2163,21.2163,407200.0
2011-09-16 14:15:00,27.21,27.23,27.18,27.19,288700.0,21.2241,21.2397,21.2007,21.2085,288700.0
2011-09-16 14:20:00,27.2,27.23,27.19,27.23,350300.0,21.2163,21.2397,21.2085,21.2397,350300.0
2011-09-16 14:25:00,27.22,27.24,27.21,27.21,279100.0,21.2319,21.2475,21.2241,21.2241,279100.0
2011-09-16 14:30:00,27.21,27.25,27.21,27.23,330200.0,21.2241,21.2553,21.2241,21.2397,330200.0
2011-09-16 14:35:00,27.24,27.25,27.23,27.25,315100.0,21.2475,21.2553,21.2397,21.2553,315100.0
2011-09-16 14:40:00,27.25,27.25,27.21,27.21,383200.0,21.2553,21.2553,21.2241,21.2241,383200.0
2011-09-16 14:45:00,27.21,27.25,27.2,27.25,445000.0,21.2241,21.2553,21.2163,21.2553,445000.0
2011-09-16 14:50:00,27.24,27.25,27.23,27.24,389600.0,21.2475,21.2553,21.2397,21.2475,389600.0
2011-09-16 14:55:00,27.25,27.27,27.24,27.26,474500.0,21.2553,21.2709,21.2475,21.2631,474500.0
2011-09-16 15:00:00,27.27,27.27,27.23,27.25,374800.0,21.2709,21.2709,21.2397,21.2553,374800.0
2011-09-16 15:05:00,27.24,27.26,27.21,27.22,553300.0,21.2475,21.2631,21.2241,21.2319,553300.0
2011-09-16 15:10:00,27.23,27.25,27.22,27.22,347600.0,21.2397,21.2553,21.2319,21.2319,347600.0
2011-09-16 15:15:00,27.22,27.25,27.2,27.2,632900.0,21.2319,21.2553,21.2163,21.2163,632900.0
2011-09-16 15:20:00,27.21,27.24,27.2,27.22,534900.0,21.2241,21.2475,21.2163,21.2319,534900.0
2011-09-16 15:25:00,27.23,27.26,27.2,27.2,1096800.0,21.2397,21.2631,21.2163,21.2163,1096800.0
2011-09-16 15:30:00,27.21,27.27,27.2,27.27,598400.0,21.2241,21.2709,21.2163,21.2709,598400.0
2011-09-16 15:35:00,27.27,27.27,27.18,27.19,1376700.0,21.2709,21.2709,21.2007,21.2085,1376700.0
2011-09-16 15:40:00,27.18,27.22,27.18,27.21,549900.0,21.2007,21.2319,21.2007,21.2241,549900.0
2011-09-16 15:45:00,27.22,27.27,27.21,27.24,1836100.0,21.2319,21.2709,21.2241,21.2475,1836100.0
2011-09-16 15:50:00,27.24,27.25,27.11,27.13,2484200.0,21.2475,21.2553,21.1461,21.1617,2484200.0
2011-09-16 15:55:00,27.13,27.18,27.11,27.12,4805500.0,21.1617,21.2007,21.1461,21.1539,4805500.0
2011-09-19 09:30:00,26.8,26.82,26.69,26.69,1738400.0,20.9043,20.9199,20.8185,20.8185,1738400.0
2011-09-19 09:35:00,26.69,26.77,26.67,26.69,1148300.0,20.8185,20.8809,20.8029,20.8185,1148300.0
2011-09-19 09:40:00,26.69,26.74,26.67,26.68,1047100.0,20.8185,20.8575,20.8029,20.8107,1047100.0
2011-09-19 09:45:00,26.69,26.71,26.64,26.64,1049700.0,20.8185,20.8341,20.7795,20.7795,1049700.0
2011-09-19 09:50:00,26.63,26.65,26.6,26.64,576900.0,20.7717,20.7873,20.7483,20.7795,576900.0
2011-09-19 09:55:00,26.63,26.69,26.62,26.63,616900.0,20.7717,20.8185,20.7639,20.7717,616900.0
2011-09-19 10:00:00,26.63,26.75,26.63,26.71,580400.0,20.7717,20.8653,20.7717,20.8341,580400.0
2011-09-19 10:05:00,26.72,26.79,26.71,26.78,506500.0,20.8419,20.8965,20.8341,20.8887,506500.0
2011-09-19 10:10:00,26.77,26.77,26.71,26.73,494800.0,20.8809,20.8809,20.8341,20.8497,494800.0
2011-09-19 10:15:00,26.72,26.73,26.68,26.73,457800.0,20.8419,20.8497,20.8107,20.8497,457800.0
2011-09-19 10:20:00,26.73,26.73,26.66,26.69,349200.0,20.8497,20.8497,20.7951,20.8185,349200.0
2011-09-19 10:25:00,26.7,26.75,26.67,26.75,444300.0,20.8263,20.8653,20.8029,20.8653,444300.0
2011-09-19 10:30:00,26.75,26.79,26.74,26.76,431500.0,20.8653,20.8965,20.8575,20.8731,431500.0
2011-09-19 10:35:00,26.77,26.79,26.73,26.74,418000.0,20.8809,20.8965,20.8497,20.8575,418000.0
2011-09-19 10:40:00,26.73,26.75,26.69,26.71,492600.0,20.8497,20.8653,20.8185,20.8341,492600.0
2011-09-19 10:45:00,26.7,26.74,26.69,26.73,334600.0,20.8263,20.8575,20.8185,20.8497,334600.0
2011-09-19 10:50:00,26.73,26.78,26.71,26.76,491400.0,20.8497,20.8887,20.8341,20.8731,491400.0
2011-09-19 10:55:00,26.76,26.78,26.73,26.76,689400.0,20.8731,20.8887,20.8497,20.8731,689400.0
2011-09-19 11:00:00,26.75,26.84,26.74,26.83,461800.0,20.8653,20.9355,20.8575,20.9277,461800.0
2011-09-19 11:05:00,26.83,26.85,26.8,26.84,391500.0,20.9277,20.9433,20.9043,20.9355,391500.0
2011-09-19 11:10:00,26.83,26.85,26.79,26.84,400600.0,20.9277,20.9433,20.8965,20.9355,400600.0
2011-09-19 11:15:00,26.85,26.89,26.83,26.87,416600.0,20.9433,20.9745,20.9277,20.9589,416600.0
2011-09-19 11:20:00,26.86,26.93,26.86,26.88,775200.0,20.9511,21.0057,20.9511,20.9667,775200.0
2011-09-19 11:25:00,26.88,26.88,26.78,26.79,577500.0,20.9667,20.9667,20.8887,20.8965,577500.0
2011-09-19 11:30:00,26.8,26.8,26.76,26.78,481700.0,20.9043,20.9043,20.8731,20.8887,481700.0
2011-09-19 11:35:00,26.78,26.84,26.77,26.83,237400.0,20.8887,20.9355,20.8809,20.9277,237400.0
2011-09-19 11:40:00,26.84,26.87,26.82,26.82,585500.0,20.9355,20.9589,20.9199,20.9199,585500.0
2011-09-19 11:45:00,26.82,26.87,26.81,26.84,704100.0,20.9199,20.9589,20.9121,20.9355,704100.0
2011-09-19 11:50:00,26.84,26.84,26.8,26.82,329100.0,20.9355,20.9355,20.9043,20.9199,329100.0
2011-09-19 11:55:00,26.81,26.84,26.8,26.82,374500.0,20.9121,20.9355,20.9043,20.9199,374500.0
2011-09-19 12:00:00,26.82,26.87,26.82,26.85,176900.0,20.9199,20.9589,20.9199,20.9433,176900.0
2011-09-19 12:05:00,26.85,26.88,26.82,26.86,533100.0,20.9433,20.9667,20.9199,20.9511,533100.0
2011-09-19 12:10:00,26.85,26.87,26.8,26.84,489200.0,20.9433,20.9589,20.9043,20.9355,489200.0
2011-09-19 12:15:00,26.84,26.86,26.8,26.81,621600.0,20.9355,20.9511,20.9043,20.9121,621600.0
2011-09-19 12:20:00,26.82,26.82,26.78,26.79,285900.0,20.9199,20.9199,20.8887,20.8965,285900.0
2011-09-19 12:25:00,26.8,26.83,26.79,26.81,216200.0,20.9043,20.9277,20.8965,20.9121,216200.0
2011-09-19 12:30:00,26.81,26.83,26.79,26.83,174700.0,20.9121,20.9277,20.8965,20.9277,174700.0
2011-09-19 12:35:00,26.82,26.83,26.78,26.83,308600.0,20.9199,20.9277,20.8887,20.9277,308600.0
2011-09-19 12:40:00,26.83,26.85,26.82,26.85,166300.0,20.9277,20.9433,20.9199,20.9433,166300.0
2011-09-19 12:45:00,26.85,26.85,26.78,26.79,246300.0,20.9433,20.9433,20.8887,20.8965,246300.0
2011-09-19 12:50:00,26.8,26.81,26.76,26.79,308300.0,20.9043,20.9121,20.8731,20.8965,308300.0
2011-09-19 12:55:00,26.79,26.79,26.75,26.78,380100.0,20.8965,20.8965,20.8653,20.8887,380100.0
2011-09-19 13:00:00,26.77,26.8,26.76,26.8,363000.0,20.8809,20.9043,20.8731,20.9043,363000.0
2011-09-19 13:05:00,26.8,26.85,26.79,26.84,246400.0,20.9043,20.9433,20.8965,20.9355,246400.0
2011-09-19 13:10:00,26.84,26.84,26.79,26.8,196500.0,20.9355,20.9355,20.8965,20.9043,196500.0
2011-09-19 13:15:00,26.8,26.81,26.77,26.8,229800.0,20.9043,20.9121,20.8809,20.9043,229800.0
2011-09-19 13:20:00,26.8,26.85,26.8,26.84,269000.0,20.9043,20.9433,20.9043,20.9355,269000.0
2011-09-19 13:25:00,26.85,26.85,26.81,26.84,205800.0,20.9433,20.9433,20.9121,20.9355,205800.0
2011-09-19 13:30:00,26.84,26.86,26.83,26.83,172800.0,20.9355,20.9511,20.9277,20.9277,172800.0
2011-09-19 13:35:00,26.83,26.86,26.8,26.83,486100.0,20.9277,20.9511,20.9043,20.9277,486100.0
2011-09-19 13:40:00,26.84,26.87,26.83,26.87,211000.0,20.9355,20.9589,20.9277,20.9589,211000.0
2011-09-19 13:45:00,26.87,26.87,26.82,26.83,627400.0,20.9589,20.9589,20.9199,20.9277,627400.0
2011-09-19 13:50:00,26.83,26.84,26.82,26.82,271400.0,20.9277,20.9355,20.9199,20.9199,271400.0
2011-09-19 13:55:00,26.83,26.89,26.81,26.89,371800.0,20.9277,20.9745,20.9121,20.9745,371800.0
2011-09-19 14:00:00,26.89,26.89,26.86,26.87,445300.0,20.9745,20.9745,20.9511,20.9589,445300.0
2011-09-19 14:05:00,26.86,26.97,26.86,26.97,751400.0,20.9511,21.0369,20.9511,21.0369,751400.0
2011-09-19 14:10:00,26.95,26.97,26.93,26.95,429300.0,21.0213,21.0369,21.0057,21.0213,429300.0
2011-09-19 14:15:00,26.95,26.99,26.95,26.98,327700.0,21.0213,21.0525,21.0213,21.0447,327700.0
2011-09-19 14:20:00,26.99,27.0,26.97,26.98,453700.0,21.0525,21.0603,21.0369,21.0447,453700.0
2011-09-19 14:25:00,26.98,27.0,26.94,26.97,308200.0,21.0447,21.0603,21.0135,21.0369,308200.0
2011-09-19 14:30:00,26.97,26.98,26.93,26.95,223800.0,21.0369,21.0447,21.0057,21.0213,223800.0
2011-09-19 14:35:00,26.94,26.99,26.93,26.97,854900.0,21.0135,21.0525,21.0057,21.0369,854900.0
2011-09-19 14:40:00,26.97,27.0,26.95,26.96,769100.0,21.0369,21.0603,21.0213,21.0291,769100.0
2011-09-19 14:45:00,26.96,26.98,26.94,26.96,469700.0,21.0291,21.0447,21.0135,21.0291,469700.0
2011-09-19 14:50:00,26.98,27.02,26.96,26.98,536800.0,21.0447,21.0759,21.0291,21.0447,536800.0
2011-09-19 14:55:00,26.97,26.98,26.92,26.93,503000.0,21.0369,21.0447,20.9979,21.0057,503000.0
2011-09-19 15:00:00,26.92,26.95,26.87,26.93,2281700.0,20.9979,21.0213,20.9589,21.0057,2281700.0
2011-09-19 15:05:00,26.93,26.96,26.91,26.94,1183800.0,21.0057,21.0291,20.9901,21.0135,1183800.0
2011-09-19 15:10:00,26.94,27.12,26.93,27.09,1568900.0,21.0135,21.1539,21.0057,21.1305,1568900.0
2011-09-19 15:15:00,27.09,27.18,27.05,27.1,1495100.0,21.1305,21.2007,21.0993,21.1383,1495100.0
2011-09-19 15:20:00,27.1,27.25,27.09,27.21,1135500.0,21.1383,21.2553,21.1305,21.2241,1135500.0
2011-09-19 15:25:00,27.21,27.25,27.18,27.24,1027200.0,21.2241,21.2553,21.2007,21.2475,1027200.0
2011-09-19 15:30:00,27.25,27.3,27.24,27.28,1038300.0,21.2553,21.2943,21.2475,21.2787,1038300.0
2011-09-19 15:35:00,27.27,27.28,27.23,27.24,849500.0,21.2709,21.2787,21.2397,21.2475,849500.0
2011-09-19 15:40:00,27.23,27.25,27.19,27.24,808800.0,21.2397,21.2553,21.2085,21.2475,808800.0
2011-09-19 15:45:00,27.25,27.25,27.19,27.23,1431000.0,21.2553,21.2553,21.2085,21.2397,1431000.0
2011-09-19 15:50:00,27.24,27.27,27.22,27.25,1298600.0,21.2475,21.2709,21.2319,21.2553,1298600.0
2011-09-19 15:55:00,27.25,27.31,27.19,27.2,2958300.0,21.2553,21.3021,21.2085,21.2163,2958300.0
2011-09-20 09:30:00,27.27,27.35,27.25,27.25,1633400.0,21.2709,21.3333,21.2553,21.2553,1633400.0
2011-09-20 09:35:00,27.25,27.26,27.05,27.07,1280100.0,21.2553,21.2631,21.0993,21.1149,1280100.0
2011-09-20 09:40:00,27.06,27.15,27.02,27.12,722400.0,21.1071,21.1773,21.0759,21.1539,722400.0
2011-09-20 09:45:00,27.12,27.22,27.11,27.21,1151300.0,21.1539,21.2319,21.1461,21.2241,1151300.0
2011-09-20 09:50:00,27.21,27.23,27.14,27.17,624000.0,21.2241,21.2397,21.1695,21.1929,624000.0
2011-09-20 09:55:00,27.17,27.23,27.13,27.22,475900.0,21.1929,21.2397,21.1617,21.2319,475900.0
2011-09-20 10:00:00,27.21,27.25,27.16,27.23,1187600.0,21.2241,21.2553,21.1851,21.2397,1187600.0
2011-09-20 10:05:00,27.23,27.25,27.21,27.23,610000.0,21.2397,21.2553,21.2241,21.2397,610000.0
2011-09-20 10:10:00,27.23,27.27,27.18,27.26,580100.0,21.2397,21.2709,21.2007,21.2631,580100.0
2011-09-20 10:15:00,27.26,27.31,27.22,27.29,623100.0,21.2631,21.3021,21.2319,21.2865,623100.0
2011-09-20 10:20:00,27.3,27.36,27.29,27.36,678700.0,21.2943,21.3411,21.2865,21.3411,678700.0
2011-09-20 10:25:00,27.35,27.39,27.33,27.38,782400.0,21.3333,21.3645,21.3177,21.3567,782400.0
2011-09-20 10:30:00,27.38,27.39,27.34,27.34,597000.0,21.3567,21.3645,21.3255,21.3255,597000.0
2011-09-20 10:35:00,27.34,27.4,27.34,27.38,528600.0,21.3255,21.3723,21.3255,21.3567,528600.0
2011-09-20 10:40:00,27.39,27.44,27.37,27.44,575500.0,21.3645,21.4035,21.3489,21.4035,575500.0
2011-09-20 10:45:00,27.44,27.45,27.4,27.43,378500.0,21.4035,21.4113,21.3723,21.3957,378500.0
2011-09-20 10:50:00,27.43,27.45,27.39,27.41,421800.0,21.3957,21.4113,21.3645,21.3801,421800.0
2011-09-20 10:55:00,27.41,27.47,27.41,27.47,211400.0,21.3801,21.4269,21.3801,21.4269,211400.0
2011-09-20 11:00:00,27.46,27.5,27.46,27.49,827100.0,21.4191,21.4503,21.4191,21.4425,827100.0
2011-09-20 11:05:00,27.49,27.5,27.48,27.49,697900.0,21.4425,21.4503,21.4347,21.4425,697900.0
2011-09-20 11:10:00,27.5,27.5,27.48,27.5,571200.0,21.4503,21.4503,21.4347,21.4503,571200.0
2011-09-20 11:15:00,27.5,27.5,27.47,27.48,539700.0,21.4503,21.4503,21.4269,21.4347,539700.0
2011-09-20 11:20:00,27.48,27.48,27.42,27.44,393700.0,21.4347,21.4347,21.3879,21.4035,393700.0
2011-09-20 11:25:00,27.44,27.46,27.41,27.44,357300.0,21.4035,21.4191,21.3801,21.4035,357300.0
2011-09-20 11:30:00,27.45,27.46,27.39,27.43,475000.0,21.4113,21.4191,21.3645,21.3957,475000.0
2011-09-20 11:35:00,27.43,27.44,27.38,27.39,255000.0,21.3957,21.4035,21.3567,21.3645,255000.0
2011-09-20 11:40:00,27.39,27.44,27.39,27.43,316600.0,21.3645,21.4035,21.3645,21.3957,316600.0
2011-09-20 11:45:00,27.43,27.48,27.42,27.46,305300.0,21.3957,21.4347,21.3879,21.4191,305300.0
2011-09-20 11:50:00,27.47,27.49,27.46,27.47,267000.0,21.4269,21.4425,21.4191,21.4269,267000.0
2011-09-20 11:55:00,27.47,27.5,27.47,27.48,444500.0,21.4269,21.4503,21.4269,21.4347,444500.0
2011-09-20 12:00:00,27.48,27.48,27.44,27.45,234700.0,21.4347,21.4347,21.4035,21.4113,234700.0
2011-09-20 12:05:00,27.44,27.45,27.39,27.41,293800.0,21.4035,21.4113,21.3645,21.3801,293800.0
2011-09-20 12:10:00,27.41,27.42,27.4,27.41,287300.0,21.3801,21.3879,21.3723,21.3801,287300.0
2011-09-20 12:15:00,27.41,27.43,27.4,27.41,334100.0,21.3801,21.3957,21.3723,21.3801,334100.0
2011-09-20 12:20:00,27.41,27.45,27.4,27.44,301800.0,21.3801,21.4113,21.3723,21.4035,301800.0
2011-09-20 12:25:00,27.43,27.45,27.42,27.43,172200.0,21.3957,21.4113,21.3879,21.3957,172200.0
2011-09-20 12:30:00,27.43,27.43,27.38,27.39,389800.0,21.3957,21.3957,21.3567,21.3645,389800.0
2011-09-20 12:35:00,27.39,27.4,27.31,27.33,350100.0,21.3645,21.3723,21.3021,21.3177,350100.0
2011-09-20 12:40:00,27.32,27.34,27.28,27.28,587900.0,21.3099,21.3255,21.2787,21.2787,587900.0
2011-09-20 12:45:00,27.29,27.32,27.26,27.3,595100.0,21.2865,21.3099,21.2631,21.2943,595100.0
2011-09-20 12:50:00,27.31,27.36,27.3,27.35,284800.0,21.3021,21.3411,21.2943,21.3333,284800.0
2011-09-20 12:55:00,27.36,27.36,27.33,27.33,255100.0,21.3411,21.3411,21.3177,21.3177,255100.0
2011-09-20 13:00:00,27.33,27.36,27.33,27.35,260100.0,21.3177,21.3411,21.3177,21.3333,260100.0
2011-09-20 13:05:00,27.36,27.36,27.3,27.3,418000.0,21.3411,21.3411,21.2943,21.2943,418000.0
2011-09-20 13:10:00,27.3,27.34,27.29,27.34,209100.0,21.2943,21.3255,21.2865,21.3255,209100.0
2011-09-20 13:15:00,27.33,27.34,27.29,27.3,274900.0,21.3177,21.3255,21.2865,21.2943,274900.0
2011-09-20 13:20:00,27.3,27.3,27.24,27.3,511300.0,21.2943,21.2943,21.2475,21.2943,511300.0
2011-09-20 13:25:00,27.3,27.3,27.26,27.27,631000.0,21.2943,21.2943,21.2631,21.2709,631000.0
2011-09-20 13:30:00,27.27,27.29,27.24,27.24,351900.0,21.2709,21.2865,21.2475,21.2475,351900.0
2011-09-20 13:35:00,27.24,27.27,27.24,27.24,403400.0,21.2475,21.2709,21.2475,21.2475,403400.0
2011-09-20 13:40:00,27.25,27.25,27.16,27.17,846600.0,21.2553,21.2553,21.1851,21.1929,846600.0
2011-09-20 13:45:00,27.17,27.23,27.16,27.22,394700.0,21.1929,21.2397,21.1851,21.2319,394700.0
2011-09-20 13:50:00,27.22,27.24,27.19,27.24,464100.0,21.2319,21.2475,21.2085,21.2475,464100.0
2011-09-20 13:55:00,27.24,27.25,27.2,27.22,611000.0,21.2475,21.2553,21.2163,21.2319,611000.0
2011-09-20 14:00:00,27.22,27.24,27.21,27.24,308400.0,21.2319,21.2475,21.2241,21.2475,308400.0
2011-09-20 14:05:00,27.24,27.31,27.22,27.29,929000.0,21.2475,21.3021,21.2319,21.2865,929000.0
2011-09-20 14:10:00,27.29,27.32,27.27,27.28,630300.0,21.2865,21.3099,21.2709,21.2787,630300.0
2011-09-20 14:15:00,27.28,27.3,27.26,27.27,582900.0,21.2787,21.2943,21.2631,21.2709,582900.0
2011-09-20 14:20:00,27.27,27.27,27.23,27.23,329100.0,21.2709,21.2709,21.2397,21.2397,329100.0
2011-09-20 14:25:00,27.24,27.26,27.22,27.23,255500.0,21.2475,21.2631,21.2319,21.2397,255500.0
2011-09-20 14:30:00,27.23,27.26,27.17,27.18,560900.0,21.2397,21.2631,21.1929,21.2007,560900.0
2011-09-20 14:35:00,27.19,27.2,27.16,27.18,329500.0,21.2085,21.2163,21.1851,21.2007,329500.0
2011-09-20 14:40:00,27.18,27.2,27.13,27.16,662100.0,21.2007,21.2163,21.1617,21.1851,662100.0
2011-09-20 14:45:00,27.15,27.17,27.13,27.16,360200.0,21.1773,21.1929,21.1617,21.1851,360200.0
2011-09-20 14:50:00,27.16,27.18,27.12,27.18,308300.0,21.1851,21.2007,21.1539,21.2007,308300.0
2011-09-20 14:55:00,27.18,27.21,27.17,27.17,401200.0,21.2007,21.2241,21.1929,21.1929,401200.0
2011-09-20 15:00:00,27.17,27.19,27.1,27.1,707900.0,21.1929,21.2085,21.1383,21.1383,707900.0
2011-09-20 15:05:00,27.1,27.13,27.07,27.12,738000.0,21.1383,21.1617,21.1149,21.1539,738000.0
2011-09-20 15:10:00,27.12,27.21,27.11,27.18,585300.0,21.1539,21.2241,21.1461,21.2007,585300.0
2011-09-20 15:15:00,27.17,27.21,27.15,27.16,1008300.0,21.1929,21.2241,21.1773,21.1851,1008300.0
2011-09-20 15:20:00,27.16,27.17,27.1,27.1,630900.0,21.1851,21.1929,21.1383,21.1383,630900.0
2011-09-20 15:25:00,27.1,27.13,27.05,27.05,675400.0,21.1383,21.1617,21.0993,21.0993,675400.0
2011-09-20 15:30:00,27.05,27.1,27.03,27.07,649300.0,21.0993,21.1383,21.0837,21.1149,649300.0
2011-09-20 15:35:00,27.07,27.09,27.04,27.06,677300.0,21.1149,21.1305,21.0915,21.1071,677300.0
2011-09-20 15:40:00,27.05,27.07,26.98,26.99,904000.0,21.0993,21.1149,21.0447,21.0525,904000.0
2011-09-20 15:45:00,26.99,27.0,26.93,26.99,1054300.0,21.0525,21.0603,21.0057,21.0525,1054300.0
2011-09-20 15:50:00,27.0,27.04,26.97,27.03,1074800.0,21.0603,21.0915,21.0369,21.0837,1074800.0
2011-09-20 15:55:00,27.03,27.03,26.95,26.97,3190600.0,21.0837,21.0837,21.0213,21.0369,3190600.0
2011-09-21 09:30:00,27.05,27.05,26.86,26.96,2753100.0,21.0993,21.0993,20.9511,21.0291,2753100.0
2011-09-21 09:35:00,26.97,27.06,26.95,27.01,1218200.0,21.0369,21.1071,21.0213,21.0681,1218200.0
2011-09-21 09:40:00,27.01,27.02,26.81,26.85,1288900.0,21.0681,21.0759,20.9121,20.9433,1288900.0
2011-09-21 09:45:00,26.85,26.94,26.81,26.83,1052000.0,20.9433,21.0135,20.9121,20.9277,1052000.0
2011-09-21 09:50:00,26.82,26.83,26.73,26.77,1422200.0,20.9199,20.9277,20.8497,20.8809,1422200.0
2011-09-21 09:55:00,26.77,26.78,26.73,26.76,1465600.0,20.8809,20.8887,20.8497,20.8731,1465600.0
2011-09-21 10:00:00,26.76,26.79,26.67,26.7,1565700.0,20.8731,20.8965,20.8029,20.8263,1565700.0
2011-09-21 10:05:00,26.7,26.76,26.69,26.71,817600.0,20.8263,20.8731,20.8185,20.8341,817600.0
2011-09-21 10:10:00,26.71,26.73,26.66,26.68,678200.0,20.8341,20.8497,20.7951,20.8107,678200.0
2011-09-21 10:15:00,26.68,26.69,26.62,26.63,917600.0,20.8107,20.8185,20.7639,20.7717,917600.0
2011-09-21 10:20:00,26.63,26.65,26.61,26.62,1031900.0,20.7717,20.7873,20.7561,20.7639,1031900.0
2011-09-21 10:25:00,26.62,26.62,26.52,26.57,1231800.0,20.7639,20.7639,20.6859,20.7249,1231800.0
2011-09-21 10:30:00,26.57,26.58,26.47,26.51,795000.0,20.7249,20.7327,20.6469,20.6781,795000.0
2011-09-21 10:35:00,26.51,26.53,26.48,26.5,668600.0,20.6781,20.6937,20.6547,20.6703,668600.0
2011-09-21 10:40:00,26.5,26.51,26.47,26.51,633500.0,20.6703,20.6781,20.6469,20.6781,633500.0
2011-09-21 10:45:00,26.51,26.51,26.41,26.41,884200.0,20.6781,20.6781,20.6001,20.6001,884200.0
2011-09-21 10:50:00,26.42,26.44,26.38,26.4,784400.0,20.6079,20.6235,20.5767,20.5923,784400.0
2011-09-21 10:55:00,26.4,26.46,26.39,26.45,884100.0,20.5923,20.6391,20.5845,20.6313,884100.0
2011-09-21 11:00:00,26.44,26.52,26.43,26.48,912100.0,20.6235,20.6859,20.6157,20.6547,912100.0
2011-09-21 11:05:00,26.48,26.51,26.45,26.46,316100.0,20.6547,20.6781,20.6313,20.6391,316100.0
2011-09-21 11:10:00,26.46,26.54,26.45,26.52,383400.0,20.6391,20.7015,20.6313,20.6859,383400.0
2011-09-21 11:15:00,26.52,26.53,26.49,26.52,353400.0,20.6859,20.6937,20.6625,20.6859,353400.0
2011-09-21 11:20:00,26.52,26.53,26.45,26.49,363100.0,20.6859,20.6937,20.6313,20.6625,363100.0
2011-09-21 11:25:00,26.49,26.51,26.48,26.49,547100.0,20.6625,20.6781,20.6547,20.6625,547100.0
2011-09-21 11:30:00,26.49,26.52,26.47,26.5,527900.0,20.6625,20.6859,20.6469,20.6703,527900.0
2011-09-21 11:35:00,26.51,26.51,26.48,26.49,714500.0,20.6781,20.6781,20.6547,20.6625,714500.0
2011-09-21 11:40:00,26.5,26.56,26.49,26.53,512300.0,20.6703,20.7171,20.6625,20.6937,512300.0
2011-09-21 11:45:00,26.53,26.6,26.53,26.59,296500.0,20.6937,20.7483,20.6937,20.7405,296500.0
2011-09-21 11:50:00,26.58,26.6,26.55,26.57,332900.0,20.7327,20.7483,20.7093,20.7249,332900.0
2011-09-21 11:55:00,26.58,26.61,26.56,26.59,631800.0,20.7327,20.7561,20.7171,20.7405,631800.0
2011-09-21 12:00:00,26.59,26.61,26.57,26.6,613200.0,20.7405,20.7561,20.7249,20.7483,613200.0
2011-09-21 12:05:00,26.6,26.6,26.53,26.55,330300.0,20.7483,20.7483,20.6937,20.7093,330300.0
2011-09-21 12:10:00,26.55,26.59,26.54,26.59,171700.0,20.7093,20.7405,20.7015,20.7405,171700.0
2011-09-21 12:15:00,26.59,26.65,26.58,26.65,222100.0,20.7405,20.7873,20.7327,20.7873,222100.0
2011-09-21 12:20:00,26.65,26.66,26.62,26.65,229600.0,20.7873,20.7951,20.7639,20.7873,229600.0
2011-09-21 12:25:00,26.64,26.65,26.56,26.58,849200.0,20.7795,20.7873,20.7171,20.7327,849200.0
2011-09-21 12:30:00,26.57,26.61,26.55,26.57,584000.0,20.7249,20.7561,20.7093,20.7249,584000.0
2011-09-21 12:35:00,26.57,26.61,26.57,26.59,427900.0,20.7249,20.7561,20.7249,20.7405,427900.0
2011-09-21 12:40:00,26.59,26.63,26.59,26.63,326600.0,20.7405,20.7717,20.7405,20.7717,326600.0
2011-09-21 12:45:00,26.62,26.63,26.57,26.59,472900.0,20.7639,20.7717,20.7249,20.7405,472900.0
2011-09-21 12:50:00,26.59,26.62,26.56,26.58,327100.0,20.7405,20.7639,20.7171,20.7327,327100.0
2011-09-21 12:55:00,26.58,26.6,26.56,26.6,337600.0,20.7327,20.7483,20.7171,20.7483,337600.0
2011-09-21 13:00:00,26.59,26.6,26.57,26.6,292400.0,20.7405,20.7483,20.7249,20.7483,292400.0
2011-09-21 13:05:00,26.59,26.6,26.57,26.59,495600.0,20.7405,20.7483,20.7249,20.7405,495600.0
2011-09-21 13:10:00,26.59,26.6,26.55,26.55,318600.0,20.7405,20.7483,20.7093,20.7093,318600.0
2011-09-21 13:15:00,26.55,26.58,26.52,26.53,404700.0,20.7093,20.7327,20.6859,20.6937,404700.0
2011-09-21 13:20:00,26.53,26.58,26.53,26.58,219900.0,20.6937,20.7327,20.6937,20.7327,219900.0
2011-09-21 13:25:00,26.58,26.58,26.54,26.55,236100.0,20.7327,20.7327,20.7015,20.7093,236100.0
2011-09-21 13:30:00,26.55,26.58,26.54,26.56,221400.0,20.7093,20.7327,20.7015,20.7171,221400.0
2011-09-21 13:35:00,26.56,26.57,26.48,26.52,678100.0,20.7171,20.7249,20.6547,20.6859,678100.0
2011-09-21 13:40:00,26.53,26.57,26.52,26.54,384600.0,20.6937,20.7249,20.6859,20.7015,384600.0
2011-09-21 13:45:00,26.55,26.57,26.53,26.55,202600.0,20.7093,20.7249,20.6937,20.7093,202600.0
2011-09-21 13:50:00,26.55,26.6,26.54,26.6,321700.0,20.7093,20.7483,20.7015,20.7483,321700.0
2011-09-21 13:55:00,26.6,26.6,26.58,26.59,342200.0,20.7483,20.7483,20.7327,20.7405,342200.0
2011-09-21 14:00:00,26.59,26.6,26.57,26.6,537300.0,20.7405,20.7483,20.7249,20.7483,537300.0
2011-09-21 14:05:00,26.6,26.6,26.57,26.59,490000.0,20.7483,20.7483,20.7249,20.7405,490000.0
2011-09-21 14:10:00,26.59,26.61,26.57,26.6,1011700.0,20.7405,20.7561,20.7249,20.7483,1011700.0
2011-09-21 14:15:00,26.6,26.61,26.58,26.6,255300.0,20.7483,20.7561,20.7327,20.7483,255300.0
2011-09-21 14:20:00,26.6,26.64,26.4,26.5,2325900.0,20.7483,20.7795,20.5923,20.6703,2325900.0
2011-09-21 14:25:00,26.5,26.56,26.37,26.55,1614800.0,20.6703,20.7171,20.5689,20.7093,1614800.0
2011-09-21 14:30:00,26.55,26.59,26.45,26.5,892600.0,20.7093,20.7405,20.6313,20.6703,892600.0
2011-09-21 14:35:00,26.5,26.5,26.27,26.44,1609200.0,20.6703,20.6703,20.4909,20.6235,1609200.0
2011-09-21 14:40:00,26.43,26.45,26.32,26.41,1035600.0,20.6157,20.6313,20.5299,20.6001,1035600.0
2011-09-21 14:45:00,26.41,26.47,26.38,26.45,711400.0,20.6001,20.6469,20.5767,20.6313,711400.0
2011-09-21 14:50:00,26.45,26.45,26.39,26.4,777000.0,20.6313,20.6313,20.5845,20.5923,777000.0
2011-09-21 14:55:00,26.4,26.42,26.33,26.37,641800.0,20.5923,20.6079,20.5377,20.5689,641800.0
2011-09-21 15:00:00,26.37,26.44,26.32,26.43,716900.0,20.5689,20.6235,20.5299,20.6157,716900.0
2011-09-21 15:05:00,26.44,26.45,26.39,26.44,791300.0,20.6235,20.6313,20.5845,20.6235,791300.0
2011-09-21 15:10:00,26.44,26.47,26.39,26.4,992800.0,20.6235,20.6469,20.5845,20.5923,992800.0
2011-09-21 15:15:00,26.39,26.43,26.37,26.4,863200.0,20.5845,20.6157,20.5689,20.5923,863200.0
2011-09-21 15:20:00,26.4,26.44,26.34,26.37,831100.0,20.5923,20.6235,20.5455,20.5689,831100.0
2011-09-21 15:25:00,26.37,26.39,26.31,26.36,1014500.0,20.5689,20.5845,20.5221,20.5611,1014500.0
2011-09-21 15:30:00,26.36,26.38,26.26,26.27,963000.0,20.5611,20.5767,20.4831,20.4909,963000.0
2011-09-21 15:35:00,26.27,26.28,26.12,26.17,2093500.0,20.4909,20.4987,20.3739,20.4129,2093500.0
2011-09-21 15:40:00,26.16,26.22,26.1,26.19,1816000.0,20.4051,20.4519,20.3583,20.4285,1816000.0
2011-09-21 15:45:00,26.19,26.25,26.16,26.16,1925300.0,20.4285,20.4753,20.4051,20.4051,1925300.0
2011-09-21 15:50:00,26.16,26.17,26.07,26.13,2949500.0,20.4051,20.4129,20.3349,20.3817,2949500.0
2011-09-21 15:55:00,26.13,26.13,25.97,25.98,5465100.0,20.3817,20.3817,20.2569,20.2647,5465100.0
2011-09-22 09:30:00,25.37,25.6,25.28,25.51,2225200.0,19.7889,19.9683,19.7187,19.8981,2225200.0
2011-09-22 09:35:00,25.51,25.65,25.49,25.61,1373000.0,19.8981,20.0073,19.8825,19.9761,1373000.0
2011-09-22 09:40:00,25.61,25.61,25.4,25.47,1477900.0,19.9761,19.9761,19.8123,19.8669,1477900.0
2011-09-22 09:45:00,25.47,25.47,25.37,25.37,1140600.0,19.8669,19.8669,19.7889,19.7889,1140600.0
2011-09-22 09:50:00,25.37,25.44,25.32,25.4,884600.0,19.7889,19.8435,19.7499,19.8123,884600.0
2011-09-22 09:55:00,25.4,25.41,25.18,25.25,1364000.0,19.8123,19.8201,19.6407,19.6953,1364000.0
2011-09-22 10:00:00,25.24,25.44,25.24,25.43,1055300.0,19.6875,19.8435,19.6875,19.8357,1055300.0
2011-09-22 10:05:00,25.43,25.44,25.35,25.37,1188000.0,19.8357,19.8435,19.7733,19.7889,1188000.0
2011-09-22 10:10:00,25.36,25.41,25.3,25.34,1055000.0,19.7811,19.8201,19.7343,19.7655,1055000.0
2011-09-22 10:15:00,25.34,25.41,25.3,25.4,1143100.0,19.7655,19.8201,19.7343,19.8123,1143100.0
2011-09-22 10:20:00,25.4,25.45,25.38,25.39,902900.0,19.8123,19.8513,19.7967,19.8045,902900.0
2011-09-22 10:25:00,25.38,25.39,25.3,25.34,696800.0,19.7967,19.8045,19.7343,19.7655,696800.0
2011-09-22 10:30:00,25.35,25.45,25.3,25.44,796900.0,19.7733,19.8513,19.7343,19.8435,796900.0
2011-09-22 10:35:00,25.44,25.48,25.35,25.35,873900.0,19.8435,19.8747,19.7733,19.7733,873900.0
2011-09-22 10:40:00,25.35,25.45,25.34,25.45,717900.0,19.7733,19.8513,19.7655,19.8513,717900.0
2011-09-22 10:45:00,25.45,25.51,25.36,25.46,970400.0,19.8513,19.8981,19.7811,19.8591,970400.0
2011-09-22 10:50:00,25.46,25.46,25.34,25.37,933200.0,19.8591,19.8591,19.7655,19.7889,933200.0
2011-09-22 10:55:00,25.37,25.4,25.3,25.31,716500.0,19.7889,19.8123,19.7343,19.7421,716500.0
2011-09-22 11:00:00,25.3,25.35,25.18,25.19,1972600.0,19.7343,19.7733,19.6407,19.6485,1972600.0
2011-09-22 11:05:00,25.19,25.23,25.15,25.16,1154800.0,19.6485,19.6797,19.6173,19.6251,1154800.0
2011-09-22 11:10:00,25.17,25.23,25.16,25.22,943900.0,19.6329,19.6797,19.6251,19.6719,943900.0
2011-09-22 11:15:00,25.21,25.22,25.17,25.21,1017600.0,19.6641,19.6719,19.6329,19.6641,1017600.0
2011-09-22 11:20:00,25.22,25.28,25.17,25.27,663300.0,19.6719,19.7187,19.6329,19.7109,663300.0
2011-09-22 11:25:00,25.27,25.28,25.15,25.16,817600.0,19.7109,19.7187,19.6173,19.6251,817600.0
2011-09-22 11:30:00,25.17,25.27,25.16,25.26,1058100.0,19.6329,19.7109,19.6251,19.7031,1058100.0
2011-09-22 11:35:00,25.25,25.26,25.2,25.23,539600.0,19.6953,19.7031,19.6563,19.6797,539600.0
2011-09-22 11:40:00,25.22,25.23,25.16,25.2,632500.0,19.6719,19.6797,19.6251,19.6563,632500.0
2011-09-22 11:45:00,25.21,25.22,25.16,25.16,695900.0,19.6641,19.6719,19.6251,19.6251,695900.0
2011-09-22 11:50:00,25.16,25.18,25.1,25.11,938800.0,19.6251,19.6407,19.5783,19.5861,938800.0
2011-09-22 11:55:00,25.1,25.13,25.07,25.11,1274600.0,19.5783,19.6017,19.5549,19.5861,1274600.0
2011-09-22 12:00:00,25.11,25.14,25.05,25.05,809600.0,19.5861,19.6095,19.5393,19.5393,809600.0
2011-09-22 12:05:00,25.05,25.12,25.05,25.09,880100.0,19.5393,19.5939,19.5393,19.5705,880100.0
2011-09-22 12:10:00,25.09,25.13,25.07,25.08,552400.0,19.5705,19.6017,19.5549,19.5627,552400.0
2011-09-22 12:15:00,25.08,25.13,25.03,25.13,610700.0,19.5627,19.6017,19.5237,19.6017,610700.0
2011-09-22 12:20:00,25.12,25.14,25.08,25.11,718800.0,19.5939,19.6095,19.5627,19.5861,718800.0
2011-09-22 12:25:00,25.12,25.17,25.11,25.12,435400.0,19.5939,19.6329,19.5861,19.5939,435400.0
2011-09-22 12:30:00,25.12,25.16,25.1,25.1,333300.0,19.5939,19.6251,19.5783,19.5783,333300.0
2011-09-22 12:35:00,25.11,25.17,25.09,25.17,511500.0,19.5861,19.6329,19.5705,19.6329,511500.0
2011-09-22 12:40:00,25.17,25.21,25.16,25.18,384300.0,19.6329,19.6641,19.6251,19.6407,384300.0
2011-09-22 12:45:00,25.18,25.2,25.14,25.16,581600.0,19.6407,19.6563,19.6095,19.6251,581600.0
2011-09-22 12:50:00,25.17,25.23,25.15,25.21,720400.0,19.6329,19.6797,19.6173,19.6641,720400.0
2011-09-22 12:55:00,25.21,25.24,25.17,25.19,476000.0,19.6641,19.6875,19.6329,19.6485,476000.0
2011-09-22 13:00:00,25.19,25.2,25.12,25.13,406700.0,19.6485,19.6563,19.5939,19.6017,406700.0
2011-09-22 13:05:00,25.13,25.15,25.07,25.09,771700.0,19.6017,19.6173,19.5549,19.5705,771700.0
2011-09-22 13:10:00,25.1,25.14,25.08,25.14,336500.0,19.5783,19.6095,19.5627,19.6095,336500.0
2011-09-22 13:15:00,25.13,25.13,25.08,25.13,567300.0,19.6017,19.6017,19.5627,19.6017,567300.0
2011-09-22 13:20:00,25.13,25.13,25.02,25.05,626300.0,19.6017,19.6017,19.5159,19.5393,626300.0
2011-09-22 13:25:00,25.02,25.11,25.01,25.04,665200.0,19.5159,19.5861,19.5081,19.5315,665200.0
2011-09-22 13:30:00,25.04,25.08,25.01,25.05,809000.0,19.5315,19.5627,19.5081,19.5393,809000.0
2011-09-22 13:35:00,25.04,25.05,24.95,24.99,1199300.0,19.5315,19.5393,19.4613,19.4925,1199300.0
2011-09-22 13:40:00,24.99,25.05,24.97,25.0,835500.0,19.4925,19.5393,19.4769,19.5003,835500.0
2011-09-22 13:45:00,25.0,25.01,24.94,24.97,774100.0,19.5003,19.5081,19.4535,19.4769,774100.0
2011-09-22 13:50:00,24.98,24.99,24.86,24.88,1204300.0,19.4847,19.4925,19.3911,19.4067,1204300.0
2011-09-22 13:55:00,24.88,24.89,24.71,24.72,1971800.0,19.4067,19.4145,19.2741,19.2819,1971800.0
2011-09-22 14:00:00,24.73,24.81,24.7,24.77,1782800.0,19.2897,19.3521,19.2663,19.3209,1782800.0
2011-09-22 14:05:00,24.77,24.86,24.74,24.83,1234800.0,19.3209,19.3911,19.2975,19.3677,1234800.0
2011-09-22 14:10:00,24.83,24.89,24.79,24.86,1094500.0,19.3677,19.4145,19.3365,19.3911,1094500.0
2011-09-22 14:15:00,24.86,24.87,24.73,24.81,939900.0,19.3911,19.3989,19.2897,19.3521,939900.0
2011-09-22 14:20:00,24.81,25.1,24.8,24.99,2379000.0,19.3521,19.5783,19.3443,19.4925,2379000.0
2011-09-22 14:25:00,24.98,25.06,24.91,25.0,1201800.0,19.4847,19.5471,19.4301,19.5003,1201800.0
2011-09-22 14:30:00,24.99,25.01,24.88,24.93,1042000.0,19.4925,19.5081,19.4067,19.4457,1042000.0
2011-09-22 14:35:00,24.92,24.96,24.86,24.89,726300.0,19.4379,19.4691,19.3911,19.4145,726300.0
2011-09-22 14:40:00,24.87,25.03,24.83,24.98,1129200.0,19.3989,19.5237,19.3677,19.4847,1129200.0
2011-09-22 14:45:00,24.98,25.08,24.97,24.99,1046400.0,19.4847,19.5627,19.4769,19.4925,1046400.0
2011-09-22 14:50:00,24.99,25.07,24.98,25.0,1137500.0,19.4925,19.5549,19.4847,19.5003,1137500.0
2011-09-22 14:55:00,25.0,25.02,24.88,24.89,1041300.0,19.5003,19.5159,19.4067,19.4145,1041300.0
2011-09-22 15:00:00,24.89,24.89,24.79,24.79,959500.0,19.4145,19.4145,19.3365,19.3365,959500.0
2011-09-22 15:05:00,24.8,24.87,24.77,24.86,729900.0,19.3443,19.3989,19.3209,19.3911,729900.0
2011-09-22 15:10:00,24.86,24.9,24.81,24.81,832800.0,19.3911,19.4223,19.3521,19.3521,832800.0
2011-09-22 15:15:00,24.82,24.86,24.75,24.77,1199300.0,19.3599,19.3911,19.3053,19.3209,1199300.0
2011-09-22 15:20:00,24.76,24.77,24.6,24.62,2262200.0,19.3131,19.3209,19.1883,19.2039,2262200.0
2011-09-22 15:25:00,24.61,24.75,24.61,24.75,1247000.0,19.1961,19.3053,19.1961,19.3053,1247000.0
2011-09-22 15:30:00,24.75,24.89,24.74,24.84,2425000.0,19.3053,19.4145,19.2975,19.3755,2425000.0
2011-09-22 15:35:00,24.84,25.01,24.8,25.0,1772400.0,19.3755,19.5081,19.3443,19.5003,1772400.0
2011-09-22 15:40:00,25.0,25.08,24.92,24.99,2304100.0,19.5003,19.5627,19.4379,19.4925,2304100.0
2011-09-22 15:45:00,24.99,25.22,24.95,25.16,3326100.0,19.4925,19.6719,19.4613,19.6251,3326100.0
2011-09-22 15:50:00,25.16,25.16,25.03,25.08,2615500.0,19.6251,19.6251,19.5237,19.5627,2615500.0
2011-09-22 15:55:00,25.08,25.23,25.05,25.06,5309200.0,19.5627,19.6797,19.5393,19.5471,5309200.0
2011-09-23 09:30:00,24.97,25.04,24.78,24.91,2407800.0,19.4769,19.5315,19.3287,19.4301,2407800.0
2011-09-23 09:35:00,24.92,24.97,24.86,24.9,1182800.0,19.4379,19.4769,19.3911,19.4223,1182800.0
2011-09-23 09:40:00,24.9,25.02,24.86,24.99,1417500.0,19.4223,19.5159,19.3911,19.4925,1417500.0
2011-09-23 09:45:00,24.99,25.02,24.85,24.9,1497200.0,19.4925,19.5159,19.3833,19.4223,1497200.0
2011-09-23 09:50:00,24.91,25.03,24.84,25.0,880300.0,19.4301,19.5237,19.3755,19.5003,880300.0
2011-09-23 09:55:00,25.01,25.03,24.91,24.91,837800.0,19.5081,19.5237,19.4301,19.4301,837800.0
2011-09-23 10:00:00,24.91,24.94,24.82,24.84,914900.0,19.4301,19.4535,19.3599,19.3755,914900.0
2011-09-23 10:05:00,24.85,24.88,24.78,24.85,891900.0,19.3833,19.4067,19.3287,19.3833,891900.0
2011-09-23 10:10:00,24.85,24.89,24.73,24.77,1028400.0,19.3833,19.4145,19.2897,19.3209,1028400.0
2011-09-23 10:15:00,24.78,24.84,24.7,24.73,786800.0,19.3287,19.3755,19.2663,19.2897,786800.0
2011-09-23 10:20:00,24.73,24.76,24.69,24.7,762600.0,19.2897,19.3131,19.2585,19.2663,762600.0
2011-09-23 10:25:00,24.7,24.82,24.69,24.8,984600.0,19.2663,19.3599,19.2585,19.3443,984600.0
2011-09-23 10:30:00,24.8,24.88,24.8,24.84,584500.0,19.3443,19.4067,19.3443,19.3755,584500.0
2011-09-23 10:35:00,24.84,24.9,24.83,24.88,708600.0,19.3755,19.4223,19.3677,19.4067,708600.0
2011-09-23 10:40:00,24.88,24.88,24.78,24.86,655400.0,19.4067,19.4067,19.3287,19.3911,655400.0
2011-09-23 10:45:00,24.86,24.99,24.84,24.98,588900.0,19.3911,19.4925,19.3755,19.4847,588900.0
2011-09-23 10:50:00,24.98,25.06,24.98,25.04,776600.0,19.4847,19.5471,19.4847,19.5315,776600.0
2011-09-23 10:55:00,25.04,25.06,25.0,25.02,448300.0,19.5315,19.5471,19.5003,19.5159,448300.0
2011-09-23 11:00:00,25.03,25.03,24.96,24.98,436800.0,19.5237,19.5237,19.4691,19.4847,436800.0
2011-09-23 11:05:00,24.97,25.09,24.96,25.08,508600.0,19.4769,19.5705,19.4691,19.5627,508600.0
2011-09-23 11:10:00,25.09,25.1,24.99,24.99,701200.0,19.5705,19.5783,19.4925,19.4925,701200.0
2011-09-23 11:15:00,24.99,25.02,24.95,25.01,878100.0,19.4925,19.5159,19.4613,19.5081,878100.0
2011-09-23 11:20:00,25.0,25.12,25.0,25.11,747000.0,19.5003,19.5939,19.5003,19.5861,747000.0
2011-09-23 11:25:00,25.11,25.13,25.08,25.13,838700.0,19.5861,19.6017,19.5627,19.6017,838700.0
2011-09-23 11:30:00,25.13,25.14,25.06,25.07,518000.0,19.6017,19.6095,19.5471,19.5549,518000.0
2011-09-23 11:35:00,25.07,25.08,24.98,25.0,632400.0,19.5549,19.5627,19.4847,19.5003,632400.0
2011-09-23 11:40:00,24.99,25.02,24.94,24.95,598800.0,19.4925,19.5159,19.4535,19.4613,598800.0
2011-09-23 11:45:00,24.95,25.0,24.95,24.96,417100.0,19.4613,19.5003,19.4613,19.4691,417100.0
2011-09-23 11:50:00,24.96,24.98,24.93,24.93,437100.0,19.4691,19.4847,19.4457,19.4457,437100.0
2011-09-23 11:55:00,24.94,24.97,24.9,24.97,548200.0,19.4535,19.4769,19.4223,19.4769,548200.0
2011-09-23 12:00:00,24.97,24.97,24.92,24.95,443500.0,19.4769,19.4769,19.4379,19.4613,443500.0
2011-09-23 12:05:00,24.94,25.02,24.94,25.01,523800.0,19.4535,19.5159,19.4535,19.5081,523800.0
2011-09-23 12:10:00,25.01,25.01,24.98,24.99,384800.0,19.5081,19.5081,19.4847,19.4925,384800.0
2011-09-23 12:15:00,25.0,25.05,24.99,25.02,952500.0,19.5003,19.5393,19.4925,19.5159,952500.0
2011-09-23 12:20:00,25.01,25.02,24.97,24.98,284700.0,19.5081,19.5159,19.4769,19.4847,284700.0
2011-09-23 12:25:00,24.98,25.01,24.92,24.93,772800.0,19.4847,19.5081,19.4379,19.4457,772800.0
2011-09-23 12:30:00,24.94,24.98,24.93,24.96,350500.0,19.4535,19.4847,19.4457,19.4691,350500.0
2011-09-23 12:35:00,24.97,24.97,24.91,24.93,397900.0,19.4769,19.4769,19.4301,19.4457,397900.0
2011-09-23 12:40:00,24.93,24.94,24.83,24.85,501600.0,19.4457,19.4535,19.3677,19.3833,501600.0
2011-09-23 12:45:00,24.84,24.97,24.83,24.89,973000.0,19.3755,19.4769,19.3677,19.4145,973000.0
2011-09-23 12:50:00,24.89,25.01,24.89,24.92,635500.0,19.4145,19.5081,19.4145,19.4379,635500.0
2011-09-23 12:55:00,24.93,24.95,24.83,24.84,766000.0,19.4457,19.4613,19.3677,19.3755,766000.0
2011-09-23 13:00:00,24.85,24.87,24.81,24.85,612000.0,19.3833,19.3989,19.3521,19.3833,612000.0
2011-09-23 13:05:00,24.85,24.85,24.77,24.78,531900.0,19.3833,19.3833,19.3209,19.3287,531900.0
2011-09-23 13:10:00,24.78,24.91,24.78,24.89,576700.0,19.3287,19.4301,19.3287,19.4145,576700.0
2011-09-23 13:15:00,24.89,24.9,24.85,24.85,584700.0,19.4145,19.4223,19.3833,19.3833,584700.0
2011-09-23 13:20:00,24.85,24.89,24.83,24.88,341900.0,19.3833,19.4145,19.3677,19.4067,341900.0
2011-09-23 13:25:00,24.88,24.93,24.87,24.9,454500.0,19.4067,19.4457,19.3989,19.4223,454500.0
2011-09-23 13:30:00,24.89,25.02,24.89,24.94,786300.0,19.4145,19.5159,19.4145,19.4535,786300.0
2011-09-23 13:35:00,24.94,24.99,24.93,24.93,476500.0,19.4535,19.4925,19.4457,19.4457,476500.0
2011-09-23 13:40:00,24.94,25.02,24.92,25.01,591700.0,19.4535,19.5159,19.4379,19.5081,591700.0
2011-09-23 13:45:00,25.01,25.02,24.97,25.0,779800.0,19.5081,19.5159,19.4769,19.5003,779800.0
2011-09-23 13:50:00,25.0,25.02,24.96,24.98,441300.0,19.5003,19.5159,19.4691,19.4847,441300.0
2011-09-23 13:55:00,24.98,25.05,24.97,25.03,538600.0,19.4847,19.5393,19.4769,19.5237,538600.0
2011-09-23 14:00:00,25.04,25.12,25.03,25.08,816900.0,19.5315,19.5939,19.5237,19.5627,816900.0
2011-09-23 14:05:00,25.09,25.13,25.06,25.09,755900.0,19.5705,19.6017,19.5471,19.5705,755900.0
2011-09-23 14:10:00,25.1,25.1,25.01,25.01,430300.0,19.5783,19.5783,19.5081,19.5081,430300.0
2011-09-23 14:15:00,25.02,25.06,25.01,25.03,360400.0,19.5159,19.5471,19.5081,19.5237,360400.0
2011-09-23 14:20:00,25.03,25.03,24.92,24.93,539600.0,19.5237,19.5237,19.4379,19.4457,539600.0
2011-09-23 14:25:00,24.92,24.95,24.87,24.87,501100.0,19.4379,19.4613,19.3989,19.3989,501100.0
2011-09-23 14:30:00,24.87,24.96,24.86,24.92,465600.0,19.3989,19.4691,19.3911,19.4379,465600.0
2011-09-23 14:35:00,24.92,24.97,24.91,24.96,540000.0,19.4379,19.4769,19.4301,19.4691,540000.0
2011-09-23 14:40:00,24.97,25.01,24.96,25.01,924100.0,19.4769,19.5081,19.4691,19.5081,924100.0
2011-09-23 14:45:00,25.01,25.05,24.95,24.95,655700.0,19.5081,19.5393,19.4613,19.4613,655700.0
2011-09-23 14:50:00,24.95,25.0,24.92,24.98,594500.0,19.4613,19.5003,19.4379,19.4847,594500.0
2011-09-23 14:55:00,25.0,25.0,24.91,24.93,355000.0,19.5003,19.5003,19.4301,19.4457,355000.0
2011-09-23 15:00:00,24.93,25.05,24.93,25.02,742000.0,19.4457,19.5393,19.4457,19.5159,742000.0
2011-09-23 15:05:00,25.02,25.03,24.94,25.0,446000.0,19.5159,19.5237,19.4535,19.5003,446000.0
2011-09-23 15:10:00,24.99,25.05,24.95,25.03,491900.0,19.4925,19.5393,19.4613,19.5237,491900.0
2011-09-23 15:15:00,25.03,25.07,25.01,25.04,701300.0,19.5237,19.5549,19.5081,19.5315,701300.0
2011-09-23 15:20:00,25.04,25.1,24.95,25.02,1026600.0,19.5315,19.5783,19.4613,19.5159,1026600.0
2011-09-23 15:25:00,25.03,25.1,25.02,25.1,694200.0,19.5237,19.5783,19.5159,19.5783,694200.0
2011-09-23 15:30:00,25.1,25.13,25.06,25.07,1062900.0,19.5783,19.6017,19.5471,19.5549,1062900.0
2011-09-23 15:35:00,25.08,25.15,25.07,25.11,923700.0,19.5627,19.6173,19.5549,19.5861,923700.0
2011-09-23 15:40:00,25.12,25.14,25.03,25.03,747800.0,19.5939,19.6095,19.5237,19.5237,747800.0
2011-09-23 15:45:00,25.03,25.05,24.95,24.98,1145700.0,19.5237,19.5393,19.4613,19.4847,1145700.0
2011-09-23 15:50:00,24.99,25.01,24.93,24.98,1267800.0,19.4925,19.5081,19.4457,19.4847,1267800.0
2011-09-23 15:55:00,24.98,25.09,24.98,25.06,2465800.0,19.4847,19.5705,19.4847,19.5471,2465800.0
2011-09-26 09:30:00,25.2,25.37,25.18,25.3,1280000.0,19.6563,19.7889,19.6407,19.7343,1280000.0
2011-09-26 09:35:00,25.3,25.3,25.14,25.15,1019400.0,19.7343,19.7343,19.6095,19.6173,1019400.0
2011-09-26 09:40:00,25.15,25.25,25.13,25.25,736800.0,19.6173,19.6953,19.6017,19.6953,736800.0
2011-09-26 09:45:00,25.24,25.25,25.1,25.24,766200.0,19.6875,19.6953,19.5783,19.6875,766200.0
2011-09-26 09:50:00,25.24,25.24,25.03,25.08,625500.0,19.6875,19.6875,19.5237,19.5627,625500.0
2011-09-26 09:55:00,25.08,25.08,24.96,25.0,976000.0,19.5627,19.5627,19.4691,19.5003,976000.0
2011-09-26 10:00:00,25.0,25.03,24.92,24.97,1110000.0,19.5003,19.5237,19.4379,19.4769,1110000.0
2011-09-26 10:05:00,24.98,25.0,24.84,24.88,832300.0,19.4847,19.5003,19.3755,19.4067,832300.0
2011-09-26 10:10:00,24.86,24.86,24.73,24.8,1167700.0,19.3911,19.3911,19.2897,19.3443,1167700.0
2011-09-26 10:15:00,24.79,24.81,24.73,24.8,708000.0,19.3365,19.3521,19.2897,19.3443,708000.0
2011-09-26 10:20:00,24.78,24.88,24.77,24.86,499300.0,19.3287,19.4067,19.3209,19.3911,499300.0
2011-09-26 10:25:00,24.86,24.91,24.82,24.89,606200.0,19.3911,19.4301,19.3599,19.4145,606200.0
2011-09-26 10:30:00,24.89,24.92,24.82,24.86,931500.0,19.4145,19.4379,19.3599,19.3911,931500.0
2011-09-26 10:35:00,24.86,24.92,24.82,24.85,779400.0,19.3911,19.4379,19.3599,19.3833,779400.0
2011-09-26 10:40:00,24.85,25.02,24.8,24.98,986000.0,19.3833,19.5159,19.3443,19.4847,986000.0
2011-09-26 10:45:00,24.97,25.02,24.91,24.91,356800.0,19.4769,19.5159,19.4301,19.4301,356800.0
2011-09-26 10:50:00,24.91,25.06,24.91,25.06,592400.0,19.4301,19.5471,19.4301,19.5471,592400.0
2011-09-26 10:55:00,25.06,25.09,25.0,25.05,661200.0,19.5471,19.5705,19.5003,19.5393,661200.0
2011-09-26 11:00:00,25.05,25.08,25.01,25.04,356200.0,19.5393,19.5627,19.5081,19.5315,356200.0
2011-09-26 11:05:00,25.03,25.13,25.03,25.1,520400.0,19.5237,19.6017,19.5237,19.5783,520400.0
2011-09-26 11:10:00,25.1,25.14,25.06,25.12,507400.0,19.5783,19.6095,19.5471,19.5939,507400.0
2011-09-26 11:15:00,25.12,25.18,25.11,25.14,475300.0,19.5939,19.6407,19.5861,19.6095,475300.0
2011-09-26 11:20:00,25.14,25.21,25.11,25.2,428700.0,19.6095,19.6641,19.5861,19.6563,428700.0
2011-09-26 11:25:00,25.21,25.25,25.17,25.23,659400.0,19.6641,19.6953,19.6329,19.6797,659400.0
2011-09-26 11:30:00,25.23,25.24,25.13,25.15,535600.0,19.6797,19.6875,19.6017,19.6173,535600.0
2011-09-26 11:35:00,25.16,25.23,25.13,25.2,553300.0,19.6251,19.6797,19.6017,19.6563,553300.0
2011-09-26 11:40:00,25.21,25.35,25.21,25.31,942600.0,19.6641,19.7733,19.6641,19.7421,942600.0
2011-09-26 11:45:00,25.3,25.32,25.23,25.25,383300.0,19.7343,19.7499,19.6797,19.6953,383300.0
2011-09-26 11:50:00,25.25,25.26,25.21,25.24,334800.0,19.6953,19.7031,19.6641,19.6875,334800.0
2011-09-26 11:55:00,25.25,25.29,25.24,25.26,419600.0,19.6953,19.7265,19.6875,19.7031,419600.0
2011-09-26 12:00:00,25.26,25.28,25.21,25.22,420500.0,19.7031,19.7187,19.6641,19.6719,420500.0
2011-09-26 12:05:00,25.23,25.25,25.2,25.21,408600.0,19.6797,19.6953,19.6563,19.6641,408600.0
2011-09-26 12:10:00,25.2,25.21,25.16,25.19,300800.0,19.6563,19.6641,19.6251,19.6485,300800.0
2011-09-26 12:15:00,25.19,25.22,25.16,25.22,322200.0,19.6485,19.6719,19.6251,19.6719,322200.0
2011-09-26 12:20:00,25.21,25.27,25.19,25.2,368200.0,19.6641,19.7109,19.6485,19.6563,368200.0
2011-09-26 12:25:00,25.19,25.21,25.14,25.18,294500.0,19.6485,19.6641,19.6095,19.6407,294500.0
2011-09-26 12:30:00,25.18,25.21,25.16,25.19,151400.0,19.6407,19.6641,19.6251,19.6485,151400.0
2011-09-26 12:35:00,25.2,25.21,25.17,25.19,162200.0,19.6563,19.6641,19.6329,19.6485,162200.0
2011-09-26 12:40:00,25.19,25.19,25.11,25.11,448000.0,19.6485,19.6485,19.5861,19.5861,448000.0
2011-09-26 12:45:00,25.11,25.12,24.99,25.01,612100.0,19.5861,19.5939,19.4925,19.5081,612100.0
2011-09-26 12:50:00,25.01,25.04,24.98,25.0,430900.0,19.5081,19.5315,19.4847,19.5003,430900.0
2011-09-26 12:55:00,25.0,25.02,24.95,25.01,374000.0,19.5003,19.5159,19.4613,19.5081,374000.0
2011-09-26 13:00:00,25.01,25.01,24.91,24.94,492700.0,19.5081,19.5081,19.4301,19.4535,492700.0
2011-09-26 13:05:00,24.95,24.98,24.91,24.95,440700.0,19.4613,19.4847,19.4301,19.4613,440700.0
2011-09-26 13:10:00,24.96,24.96,24.88,24.9,613600.0,19.4691,19.4691,19.4067,19.4223,613600.0
2011-09-26 13:15:00,24.89,24.94,24.89,24.93,335900.0,19.4145,19.4535,19.4145,19.4457,335900.0
2011-09-26 13:20:00,24.94,25.01,24.93,24.99,422300.0,19.4535,19.5081,19.4457,19.4925,422300.0
2011-09-26 13:25:00,24.99,25.0,24.96,24.98,201000.0,19.4925,19.5003,19.4691,19.4847,201000.0
2011-09-26 13:30:00,24.98,25.04,24.94,24.95,384800.0,19.4847,19.5315,19.4535,19.4613,384800.0
2011-09-26 13:35:00,24.96,24.96,24.89,24.94,416800.0,19.4691,19.4691,19.4145,19.4535,416800.0
2011-09-26 13:40:00,24.94,24.97,24.88,24.89,393600.0,19.4535,19.4769,19.4067,19.4145,393600.0
2011-09-26 13:45:00,24.89,24.94,24.89,24.9,444900.0,19.4145,19.4535,19.4145,19.4223,444900.0
2011-09-26 13:50:00,24.9,24.97,24.89,24.95,316600.0,19.4223,19.4769,19.4145,19.4613,316600.0
2011-09-26 13:55:00,24.96,24.98,24.95,24.98,281300.0,19.4691,19.4847,19.4613,19.4847,281300.0
2011-09-26 14:00:00,24.98,25.11,24.95,25.08,617100.0,19.4847,19.5861,19.4613,19.5627,617100.0
2011-09-26 14:05:00,25.08,25.13,25.04,25.07,329200.0,19.5627,19.6017,19.5315,19.5549,329200.0
2011-09-26 14:10:00,25.07,25.09,25.01,25.01,289300.0,19.5549,19.5705,19.5081,19.5081,289300.0
2011-09-26 14:15:00,25.02,25.06,25.01,25.04,329600.0,19.5159,19.5471,19.5081,19.5315,329600.0
2011-09-26 14:20:00,25.04,25.1,25.01,25.08,333600.0,19.5315,19.5783,19.5081,19.5627,333600.0
2011-09-26 14:25:00,25.08,25.12,25.06,25.09,321700.0,19.5627,19.5939,19.5471,19.5705,321700.0
2011-09-26 14:30:00,25.1,25.2,25.06,25.19,549800.0,19.5783,19.6563,19.5471,19.6485,549800.0
2011-09-26 14:35:00,25.19,25.24,25.18,25.2,521300.0,19.6485,19.6875,19.6407,19.6563,521300.0
2011-09-26 14:40:00,25.19,25.22,25.14,25.18,446800.0,19.6485,19.6719,19.6095,19.6407,446800.0
2011-09-26 14:45:00,25.18,25.22,25.15,25.15,397700.0,19.6407,19.6719,19.6173,19.6173,397700.0
2011-09-26 14:50:00,25.15,25.16,25.1,25.11,482200.0,19.6173,19.6251,19.5783,19.5861,482200.0
2011-09-26 14:55:00,25.11,25.17,25.11,25.14,367900.0,19.5861,19.6329,19.5861,19.6095,367900.0
2011-09-26 15:00:00,25.14,25.24,25.14,25.21,1050000.0,19.6095,19.6875,19.6095,19.6641,1050000.0
2011-09-26 15:05:00,25.21,25.22,25.1,25.14,504000.0,19.6641,19.6719,19.5783,19.6095,504000.0
2011-09-26 15:10:00,25.14,25.21,25.12,25.21,315000.0,19.6095,19.6641,19.5939,19.6641,315000.0
2011-09-26 15:15:00,25.21,25.24,25.17,25.24,462100.0,19.6641,19.6875,19.6329,19.6875,462100.0
2011-09-26 15:20:00,25.24,25.25,25.19,25.21,322700.0,19.6875,19.6953,19.6485,19.6641,322700.0
2011-09-26 15:25:00,25.21,25.26,25.19,25.26,472800.0,19.6641,19.7031,19.6485,19.7031,472800.0
2011-09-26 15:30:00,25.25,25.26,25.21,25.24,427900.0,19.6953,19.7031,19.6641,19.6875,427900.0
2011-09-26 15:35:00,25.25,25.36,25.24,25.36,1018800.0,19.6953,19.7811,19.6875,19.7811,1018800.0
2011-09-26 15:40:00,25.36,25.37,25.29,25.37,846100.0,19.7811,19.7889,19.7265,19.7889,846100.0
2011-09-26 15:45:00,25.37,25.47,25.36,25.42,1978300.0,19.7889,19.8669,19.7811,19.8279,1978300.0
2011-09-26 15:50:00,25.43,25.49,25.41,25.49,1391600.0,19.8357,19.8825,19.8201,19.8825,1391600.0
2011-09-26 15:55:00,25.49,25.52,25.43,25.45,3262800.0,19.8825,19.9059,19.8357,19.8513,3262800.0
2011-09-27 09:30:00,25.67,25.81,25.5,25.59,1931800.0,20.0229,20.1321,19.8903,19.9605,1931800.0
2011-09-27 09:35:00,25.59,25.66,25.53,25.62,1410400.0,19.9605,20.0151,19.9137,19.9839,1410400.0
2011-09-27 09:40:00,25.62,25.66,25.59,25.63,851400.0,19.9839,20.0151,19.9605,19.9917,851400.0
2011-09-27 09:45:00,25.63,25.67,25.6,25.65,867700.0,19.9917,20.0229,19.9683,20.0073,867700.0
2011-09-27 09:50:00,25.64,25.77,25.64,25.77,1067100.0,19.9995,20.1009,19.9995,20.1009,1067100.0
2011-09-27 09:55:00,25.77,25.79,25.72,25.74,632300.0,20.1009,20.1165,20.0619,20.0775,632300.0
2011-09-27 10:00:00,25.74,25.82,25.61,25.62,1232900.0,20.0775,20.1399,19.9761,19.9839,1232900.0
2011-09-27 10:05:00,25.61,25.68,25.6,25.66,548300.0,19.9761,20.0307,19.9683,20.0151,548300.0
2011-09-27 10:10:00,25.66,25.72,25.62,25.63,1099500.0,20.0151,20.0619,19.9839,19.9917,1099500.0
2011-09-27 10:15:00,25.63,25.69,25.55,25.58,1060000.0,19.9917,20.0385,19.9293,19.9527,1060000.0
2011-09-27 10:20:00,25.58,25.6,25.53,25.56,1181100.0,19.9527,19.9683,19.9137,19.9371,1181100.0
2011-09-27 10:25:00,25.55,25.6,25.54,25.59,669000.0,19.9293,19.9683,19.9215,19.9605,669000.0
2011-09-27 10:30:00,25.59,25.62,25.54,25.56,710700.0,19.9605,19.9839,19.9215,19.9371,710700.0
2011-09-27 10:35:00,25.55,25.59,25.51,25.51,633800.0,19.9293,19.9605,19.8981,19.8981,633800.0
2011-09-27 10:40:00,25.52,25.52,25.45,25.48,918500.0,19.9059,19.9059,19.8513,19.8747,918500.0
2011-09-27 10:45:00,25.46,25.53,25.46,25.5,674900.0,19.8591,19.9137,19.8591,19.8903,674900.0
2011-09-27 10:50:00,25.51,25.53,25.48,25.49,714600.0,19.8981,19.9137,19.8747,19.8825,714600.0
2011-09-27 10:55:00,25.48,25.56,25.47,25.55,571300.0,19.8747,19.9371,19.8669,19.9293,571300.0
2011-09-27 11:00:00,25.56,25.61,25.53,25.6,688100.0,19.9371,19.9761,19.9137,19.9683,688100.0
2011-09-27 11:05:00,25.6,25.63,25.57,25.63,692800.0,19.9683,19.9917,19.9449,19.9917,692800.0
2011-09-27 11:10:00,25.63,25.66,25.56,25.6,683800.0,19.9917,20.0151,19.9371,19.9683,683800.0
2011-09-27 11:15:00,25.6,25.68,25.59,25.67,520100.0,19.9683,20.0307,19.9605,20.0229,520100.0
2011-09-27 11:20:00,25.67,25.67,25.6,25.64,600800.0,20.0229,20.0229,19.9683,19.9995,600800.0
2011-09-27 11:25:00,25.65,25.68,25.6,25.61,421800.0,20.0073,20.0307,19.9683,19.9761,421800.0
2011-09-27 11:30:00,25.61,25.65,25.59,25.65,521600.0,19.9761,20.0073,19.9605,20.0073,521600.0
2011-09-27 11:35:00,25.64,25.69,25.64,25.66,389500.0,19.9995,20.0385,19.9995,20.0151,389500.0
2011-09-27 11:40:00,25.66,25.69,25.63,25.64,382300.0,20.0151,20.0385,19.9917,19.9995,382300.0
2011-09-27 11:45:00,25.64,25.65,25.59,25.59,425500.0,19.9995,20.0073,19.9605,19.9605,425500.0
2011-09-27 11:50:00,25.6,25.6,25.55,25.59,371900.0,19.9683,19.9683,19.9293,19.9605,371900.0
2011-09-27 11:55:00,25.6,25.65,25.56,25.58,582500.0,19.9683,20.0073,19.9371,19.9527,582500.0
2011-09-27 12:00:00,25.58,25.68,25.56,25.67,410100.0,19.9527,20.0307,19.9371,20.0229,410100.0
2011-09-27 12:05:00,25.68,25.7,25.62,25.69,612200.0,20.0307,20.0463,19.9839,20.0385,612200.0
2011-09-27 12:10:00,25.69,25.76,25.68,25.73,450300.0,20.0385,20.0931,20.0307,20.0697,450300.0
2011-09-27 12:15:00,25.73,25.75,25.68,25.7,301200.0,20.0697,20.0853,20.0307,20.0463,301200.0
2011-09-27 12:20:00,25.71,25.74,25.7,25.71,287800.0,20.0541,20.0775,20.0463,20.0541,287800.0
2011-09-27 12:25:00,25.71,25.72,25.69,25.7,227400.0,20.0541,20.0619,20.0385,20.0463,227400.0
2011-09-27 12:30:00,25.7,25.7,25.64,25.66,378800.0,20.0463,20.0463,19.9995,20.0151,378800.0
2011-09-27 12:35:00,25.65,25.69,25.65,25.65,319300.0,20.0073,20.0385,20.0073,20.0073,319300.0
2011-09-27 12:40:00,25.65,25.66,25.63,25.66,230700.0,20.0073,20.0151,19.9917,20.0151,230700.0
2011-09-27 12:45:00,25.66,25.71,25.65,25.71,232600.0,20.0151,20.0541,20.0073,20.0541,232600.0
2011-09-27 12:50:00,25.7,25.71,25.67,25.68,351200.0,20.0463,20.0541,20.0229,20.0307,351200.0
2011-09-27 12:55:00,25.69,25.69,25.66,25.67,195600.0,20.0385,20.0385,20.0151,20.0229,195600.0
2011-09-27 13:00:00,25.67,25.7,25.64,25.69,358400.0,20.0229,20.0463,19.9995,20.0385,358400.0
2011-09-27 13:05:00,25.69,25.75,25.69,25.73,417100.0,20.0385,20.0853,20.0385,20.0697,417100.0
2011-09-27 13:10:00,25.74,25.75,25.71,25.75,382400.0,20.0775,20.0853,20.0541,20.0853,382400.0
2011-09-27 13:15:00,25.75,25.76,25.7,25.75,363400.0,20.0853,20.0931,20.0463,20.0853,363400.0
2011-09-27 13:20:00,25.75,25.76,25.71,25.74,318900.0,20.0853,20.0931,20.0541,20.0775,318900.0
2011-09-27 13:25:00,25.74,25.79,25.73,25.78,309100.0,20.0775,20.1165,20.0697,20.1087,309100.0
2011-09-27 13:30:00,25.78,25.78,25.73,25.74,254700.0,20.1087,20.1087,20.0697,20.0775,254700.0
2011-09-27 13:35:00,25.75,25.79,25.73,25.78,287400.0,20.0853,20.1165,20.0697,20.1087,287400.0
2011-09-27 13:40:00,25.78,25.79,25.73,25.76,381900.0,20.1087,20.1165,20.0697,20.0931,381900.0
2011-09-27 13:45:00,25.76,25.78,25.75,25.77,287100.0,20.0931,20.1087,20.0853,20.1009,287100.0
2011-09-27 13:50:00,25.78,25.88,25.77,25.85,651900.0,20.1087,20.1867,20.1009,20.1633,651900.0
2011-09-27 13:55:00,25.84,25.86,25.83,25.84,284400.0,20.1555,20.1711,20.1477,20.1555,284400.0
2011-09-27 14:00:00,25.84,25.87,25.84,25.86,327900.0,20.1555,20.1789,20.1555,20.1711,327900.0
2011-09-27 14:05:00,25.85,25.88,25.84,25.85,328900.0,20.1633,20.1867,20.1555,20.1633,328900.0
2011-09-27 14:10:00,25.85,25.92,25.84,25.88,477800.0,20.1633,20.2179,20.1555,20.1867,477800.0
2011-09-27 14:15:00,25.88,25.89,25.85,25.88,426300.0,20.1867,20.1945,20.1633,20.1867,426300.0
2011-09-27 14:20:00,25.88,25.9,25.81,25.81,367700.0,20.1867,20.2023,20.1321,20.1321,367700.0
2011-09-27 14:25:00,25.81,25.83,25.8,25.8,405500.0,20.1321,20.1477,20.1243,20.1243,405500.0
2011-09-27 14:30:00,25.8,25.86,25.78,25.83,417400.0,20.1243,20.1711,20.1087,20.1477,417400.0
2011-09-27 14:35:00,25.83,25.87,25.8,25.84,372400.0,20.1477,20.1789,20.1243,20.1555,372400.0
2011-09-27 14:40:00,25.84,25.87,25.8,25.83,571500.0,20.1555,20.1789,20.1243,20.1477,571500.0
2011-09-27 14:45:00,25.83,25.84,25.81,25.82,244600.0,20.1477,20.1555,20.1321,20.1399,244600.0
2011-09-27 14:50:00,25.81,25.88,25.81,25.86,493600.0,20.1321,20.1867,20.1321,20.1711,493600.0
2011-09-27 14:55:00,25.87,25.88,25.82,25.85,405100.0,20.1789,20.1867,20.1399,20.1633,405100.0
2011-09-27 15:00:00,25.84,25.85,25.76,25.76,483700.0,20.1555,20.1633,20.0931,20.0931,483700.0
2011-09-27 15:05:00,25.76,25.76,25.69,25.75,624500.0,20.0931,20.0931,20.0385,20.0853,624500.0
2011-09-27 15:10:00,25.76,25.77,25.68,25.72,610600.0,20.0931,20.1009,20.0307,20.0619,610600.0
2011-09-27 15:15:00,25.73,25.77,25.72,25.77,556100.0,20.0697,20.1009,20.0619,20.1009,556100.0
2011-09-27 15:20:00,25.78,25.78,25.64,25.67,485100.0,20.1087,20.1087,19.9995,20.0229,485100.0
2011-09-27 15:25:00,25.67,25.72,25.65,25.71,747000.0,20.0229,20.0619,20.0073,20.0541,747000.0
2011-09-27 15:30:00,25.71,25.75,25.67,25.71,946100.0,20.0541,20.0853,20.0229,20.0541,946100.0
2011-09-27 15:35:00,25.71,25.74,25.63,25.64,843500.0,20.0541,20.0775,19.9917,19.9995,843500.0
2011-09-27 15:40:00,25.64,25.66,25.57,25.64,1230700.0,19.9995,20.0151,19.9449,19.9995,1230700.0
2011-09-27 15:45:00,25.64,25.64,25.5,25.54,1638200.0,19.9995,19.9995,19.8903,19.9215,1638200.0
2011-09-27 15:50:00,25.54,25.58,25.48,25.54,2215000.0,19.9215,19.9527,19.8747,19.9215,2215000.0
2011-09-27 15:55:00,25.54,25.69,25.49,25.67,4399900.0,19.9215,20.0385,19.8825,20.0229,4399900.0
2011-09-28 09:30:00,25.93,26.37,25.9,26.32,3039900.0,20.2257,20.5689,20.2023,20.5299,3039900.0
2011-09-28 09:35:00,26.32,26.33,26.06,26.15,1684200.0,20.5299,20.5377,20.3271,20.3973,1684200.0
2011-09-28 09:40:00,26.14,26.2,26.09,26.17,1301900.0,20.3895,20.4363,20.3505,20.4129,1301900.0
2011-09-28 09:45:00,26.18,26.23,26.12,26.13,947200.0,20.4207,20.4597,20.3739,20.3817,947200.0
2011-09-28 09:50:00,26.14,26.25,26.14,26.15,1148900.0,20.3895,20.4753,20.3895,20.3973,1148900.0
2011-09-28 09:55:00,26.15,26.2,26.09,26.18,743300.0,20.3973,20.4363,20.3505,20.4207,743300.0
2011-09-28 10:00:00,26.18,26.19,26.05,26.09,819100.0,20.4207,20.4285,20.3193,20.3505,819100.0
2011-09-28 10:05:00,26.09,26.09,26.04,26.07,803400.0,20.3505,20.3505,20.3115,20.3349,803400.0
2011-09-28 10:10:00,26.08,26.1,26.02,26.09,596900.0,20.3427,20.3583,20.2959,20.3505,596900.0
2011-09-28 10:15:00,26.09,26.11,25.91,25.94,1222100.0,20.3505,20.3661,20.2101,20.2335,1222100.0
2011-09-28 10:20:00,25.95,26.0,25.92,25.95,1552100.0,20.2413,20.2803,20.2179,20.2413,1552100.0
2011-09-28 10:25:00,25.95,25.99,25.91,25.97,1323000.0,20.2413,20.2725,20.2101,20.2569,1323000.0
2011-09-28 10:30:00,25.97,26.02,25.91,25.94,1248100.0,20.2569,20.2959,20.2101,20.2335,1248100.0
2011-09-28 10:35:00,25.94,25.99,25.84,25.86,921900.0,20.2335,20.2725,20.1555,20.1711,921900.0
2011-09-28 10:40:00,25.86,25.95,25.84,25.88,880700.0,20.1711,20.2413,20.1555,20.1867,880700.0
2011-09-28 10:45:00,25.88,25.99,25.86,25.97,786900.0,20.1867,20.2725,20.1711,20.2569,786900.0
2011-09-28 10:50:00,25.97,26.05,25.94,26.04,821600.0,20.2569,20.3193,20.2335,20.3115,821600.0
2011-09-28 10:55:00,26.04,26.05,25.98,25.99,468400.0,20.3115,20.3193,20.2647,20.2725,468400.0
2011-09-28 11:00:00,25.99,26.03,25.94,25.96,887300.0,20.2725,20.3037,20.2335,20.2491,887300.0
2011-09-28 11:05:00,25.96,26.02,25.93,26.01,596700.0,20.2491,20.2959,20.2257,20.2881,596700.0
2011-09-28 11:10:00,26.01,26.07,25.96,26.04,739800.0,20.2881,20.3349,20.2491,20.3115,739800.0
2011-09-28 11:15:00,26.04,26.06,25.99,26.02,382100.0,20.3115,20.3271,20.2725,20.2959,382100.0
2011-09-28 11:20:00,26.02,26.02,25.96,26.0,468600.0,20.2959,20.2959,20.2491,20.2803,468600.0
2011-09-28 11:25:00,26.0,26.03,25.97,26.03,528700.0,20.2803,20.3037,20.2569,20.3037,528700.0
2011-09-28 11:30:00,26.03,26.04,25.95,25.96,353700.0,20.3037,20.3115,20.2413,20.2491,353700.0
2011-09-28 11:35:00,25.95,26.11,25.94,26.1,734100.0,20.2413,20.3661,20.2335,20.3583,734100.0
2011-09-28 11:40:00,26.1,26.13,26.07,26.13,377700.0,20.3583,20.3817,20.3349,20.3817,377700.0
2011-09-28 11:45:00,26.13,26.15,26.08,26.09,334700.0,20.3817,20.3973,20.3427,20.3505,334700.0
2011-09-28 11:50:00,26.09,26.15,26.08,26.14,368100.0,20.3505,20.3973,20.3427,20.3895,368100.0
2011-09-28 11:55:00,26.14,26.15,26.09,26.11,311000.0,20.3895,20.3973,20.3505,20.3661,311000.0
2011-09-28 12:00:00,26.11,26.13,26.04,26.06,234500.0,20.3661,20.3817,20.3115,20.3271,234500.0
2011-09-28 12:05:00,26.07,26.08,26.0,26.05,569700.0,20.3349,20.3427,20.2803,20.3193,569700.0
2011-09-28 12:10:00,26.06,26.09,26.04,26.08,285800.0,20.3271,20.3505,20.3115,20.3427,285800.0
2011-09-28 12:15:00,26.07,26.08,26.01,26.02,304100.0,20.3349,20.3427,20.2881,20.2959,304100.0
2011-09-28 12:20:00,26.01,26.08,26.0,26.04,345300.0,20.2881,20.3427,20.2803,20.3115,345300.0
2011-09-28 12:25:00,26.03,26.1,26.03,26.06,431200.0,20.3037,20.3583,20.3037,20.3271,431200.0
2011-09-28 12:30:00,26.06,26.07,25.98,25.99,304900.0,20.3271,20.3349,20.2647,20.2725,304900.0
2011-09-28 12:35:00,25.99,26.03,25.99,26.01,550800.0,20.2725,20.3037,20.2725,20.2881,550800.0
2011-09-28 12:40:00,26.02,26.03,25.95,25.96,445500.0,20.2959,20.3037,20.2413,20.2491,445500.0
2011-09-28 12:45:00,25.96,25.99,25.96,25.96,239000.0,20.2491,20.2725,20.2491,20.2491,239000.0
2011-09-28 12:50:00,25.96,25.97,25.93,25.94,290700.0,20.2491,20.2569,20.2257,20.2335,290700.0
2011-09-28 12:55:00,25.94,26.04,25.94,26.01,415400.0,20.2335,20.3115,20.2335,20.2881,415400.0
2011-09-28 13:00:00,26.01,26.01,25.98,25.99,371500.0,20.2881,20.2881,20.2647,20.2725,371500.0
2011-09-28 13:05:00,25.99,26.03,25.95,25.96,273400.0,20.2725,20.3037,20.2413,20.2491,273400.0
2011-09-28 13:10:00,25.95,25.96,25.9,25.92,384100.0,20.2413,20.2491,20.2023,20.2179,384100.0
2011-09-28 13:15:00,25.91,25.96,25.91,25.92,314600.0,20.2101,20.2491,20.2101,20.2179,314600.0
2011-09-28 13:20:00,25.92,25.93,25.89,25.89,295800.0,20.2179,20.2257,20.1945,20.1945,295800.0
2011-09-28 13:25:00,25.89,25.9,25.86,25.88,463100.0,20.1945,20.2023,20.1711,20.1867,463100.0
2011-09-28 13:30:00,25.88,25.91,25.84,25.88,671600.0,20.1867,20.2101,20.1555,20.1867,671600.0
2011-09-28 13:35:00,25.88,25.92,25.84,25.86,1409200.0,20.1867,20.2179,20.1555,20.1711,1409200.0
2011-09-28 13:40:00,25.86,25.86,25.81,25.83,691100.0,20.1711,20.1711,20.1321,20.1477,691100.0
2011-09-28 13:45:00,25.83,25.85,25.75,25.77,443000.0,20.1477,20.1633,20.0853,20.1009,443000.0
2011-09-28 13:50:00,25.77,25.8,25.74,25.75,283800.0,20.1009,20.1243,20.0775,20.0853,283800.0
2011-09-28 13:55:00,25.75,25.79,25.73,25.79,845500.0,20.0853,20.1165,20.0697,20.1165,845500.0
2011-09-28 14:00:00,25.79,25.8,25.77,25.79,630300.0,20.1165,20.1243,20.1009,20.1165,630300.0
2011-09-28 14:05:00,25.79,25.84,25.77,25.84,502300.0,20.1165,20.1555,20.1009,20.1555,502300.0
2011-09-28 14:10:00,25.83,25.84,25.77,25.81,343300.0,20.1477,20.1555,20.1009,20.1321,343300.0
2011-09-28 14:15:00,25.82,25.87,25.8,25.86,436200.0,20.1399,20.1789,20.1243,20.1711,436200.0
2011-09-28 14:20:00,25.86,25.9,25.82,25.9,457700.0,20.1711,20.2023,20.1399,20.2023,457700.0
2011-09-28 14:25:00,25.91,25.91,25.84,25.85,455300.0,20.2101,20.2101,20.1555,20.1633,455300.0
2011-09-28 14:30:00,25.85,25.87,25.81,25.87,601600.0,20.1633,20.1789,20.1321,20.1789,601600.0
2011-09-28 14:35:00,25.86,25.87,25.83,25.85,377200.0,20.1711,20.1789,20.1477,20.1633,377200.0
2011-09-28 14:40:00,25.85,25.9,25.84,25.89,375600.0,20.1633,20.2023,20.1555,20.1945,375600.0
2011-09-28 14:45:00,25.88,25.92,25.82,25.84,432700.0,20.1867,20.2179,20.1399,20.1555,432700.0
2011-09-28 14:50:00,25.84,25.87,25.81,25.83,452600.0,20.1555,20.1789,20.1321,20.1477,452600.0
2011-09-28 14:55:00,25.83,25.91,25.82,25.89,566200.0,20.1477,20.2101,20.1399,20.1945,566200.0
2011-09-28 15:00:00,25.89,25.97,25.87,25.91,591200.0,20.1945,20.2569,20.1789,20.2101,591200.0
2011-09-28 15:05:00,25.92,25.93,25.87,25.88,395400.0,20.2179,20.2257,20.1789,20.1867,395400.0
2011-09-28 15:10:00,25.88,25.95,25.87,25.89,444200.0,20.1867,20.2413,20.1789,20.1945,444200.0
2011-09-28 15:15:00,25.9,25.92,25.83,25.84,640500.0,20.2023,20.2179,20.1477,20.1555,640500.0
2011-09-28 15:20:00,25.83,25.88,25.81,25.86,590600.0,20.1477,20.1867,20.1321,20.1711,590600.0
2011-09-28 15:25:00,25.86,25.88,25.81,25.83,838700.0,20.1711,20.1867,20.1321,20.1477,838700.0
2011-09-28 15:30:00,25.83,25.84,25.78,25.78,686500.0,20.1477,20.1555,20.1087,20.1087,686500.0
2011-09-28 15:35:00,25.78,25.79,25.68,25.69,1298700.0,20.1087,20.1165,20.0307,20.0385,1298700.0
2011-09-28 15:40:00,25.7,25.74,25.67,25.67,1230500.0,20.0463,20.0775,20.0229,20.0229,1230500.0
2011-09-28 15:45:00,25.67,25.68,25.51,25.55,1656400.0,20.0229,20.0307,19.8981,19.9293,1656400.0
2011-09-28 15:50:00,25.53,25.62,25.51,25.57,1644900.0,19.9137,19.9839,19.8981,19.9449,1644900.0
2011-09-28 15:55:00,25.57,25.62,25.53,25.55,3060400.0,19.9449,19.9839,19.9137,19.9293,3060400.0
2011-09-29 09:30:00,25.98,26.0,25.89,25.99,1305700.0,20.2647,20.2803,20.1945,20.2725,1305700.0
2011-09-29 09:35:00,25.99,26.1,25.96,25.96,872800.0,20.2725,20.3583,20.2491,20.2491,872800.0
2011-09-29 09:40:00,25.96,26.07,25.95,26.06,661000.0,20.2491,20.3349,20.2413,20.3271,661000.0
2011-09-29 09:45:00,26.06,26.17,26.03,26.14,866300.0,20.3271,20.4129,20.3037,20.3895,866300.0
2011-09-29 09:50:00,26.15,26.17,26.04,26.05,641900.0,20.3973,20.4129,20.3115,20.3193,641900.0
2011-09-29 09:55:00,26.06,26.13,26.02,26.07,534500.0,20.3271,20.3817,20.2959,20.3349,534500.0
2011-09-29 10:00:00,26.07,26.12,26.04,26.08,572700.0,20.3349,20.3739,20.3115,20.3427,572700.0
2011-09-29 10:05:00,26.07,26.1,26.03,26.03,616300.0,20.3349,20.3583,20.3037,20.3037,616300.0
2011-09-29 10:10:00,26.03,26.16,26.02,26.14,495500.0,20.3037,20.4051,20.2959,20.3895,495500.0
2011-09-29 10:15:00,26.15,26.16,26.05,26.08,549300.0,20.3973,20.4051,20.3193,20.3427,549300.0
2011-09-29 10:20:00,26.08,26.08,25.96,26.0,526100.0,20.3427,20.3427,20.2491,20.2803,526100.0
2011-09-29 10:25:00,26.0,26.03,25.93,25.95,555500.0,20.2803,20.3037,20.2257,20.2413,555500.0
2011-09-29 10:30:00,25.95,25.95,25.88,25.9,615200.0,20.2413,20.2413,20.1867,20.2023,615200.0
2011-09-29 10:35:00,25.9,25.96,25.88,25.9,500900.0,20.2023,20.2491,20.1867,20.2023,500900.0
2011-09-29 10:40:00,25.9,25.91,25.79,25.79,553900.0,20.2023,20.2101,20.1165,20.1165,553900.0
2011-09-29 10:45:00,25.79,25.83,25.73,25.82,961900.0,20.1165,20.1477,20.0697,20.1399,961900.0
2011-09-29 10:50:00,25.83,25.83,25.77,25.78,732500.0,20.1477,20.1477,20.1009,20.1087,732500.0
2011-09-29 10:55:00,25.78,25.84,25.75,25.8,520700.0,20.1087,20.1555,20.0853,20.1243,520700.0
2011-09-29 11:00:00,25.8,25.84,25.79,25.79,389100.0,20.1243,20.1555,20.1165,20.1165,389100.0
2011-09-29 11:05:00,25.79,25.79,25.75,25.76,287400.0,20.1165,20.1165,20.0853,20.0931,287400.0
2011-09-29 11:10:00,25.76,25.8,25.74,25.79,509200.0,20.0931,20.1243,20.0775,20.1165,509200.0
2011-09-29 11:15:00,25.78,25.81,25.76,25.78,372600.0,20.1087,20.1321,20.0931,20.1087,372600.0
2011-09-29 11:20:00,25.78,25.79,25.73,25.73,349000.0,20.1087,20.1165,20.0697,20.0697,349000.0
2011-09-29 11:25:00,25.74,25.81,25.73,25.79,314500.0,20.0775,20.1321,20.0697,20.1165,314500.0
2011-09-29 11:30:00,25.8,25.81,25.76,25.77,436700.0,20.1243,20.1321,20.0931,20.1009,436700.0
2011-09-29 11:35:00,25.78,25.79,25.69,25.71,686800.0,20.1087,20.1165,20.0385,20.0541,686800.0
2011-09-29 11:40:00,25.71,25.73,25.68,25.72,455800.0,20.0541,20.0697,20.0307,20.0619,455800.0
2011-09-29 11:45:00,25.72,25.78,25.71,25.77,792700.0,20.0619,20.1087,20.0541,20.1009,792700.0
2011-09-29 11:50:00,25.77,25.78,25.7,25.71,651500.0,20.1009,20.1087,20.0463,20.0541,651500.0
2011-09-29 11:55:00,25.7,25.75,25.7,25.73,635800.0,20.0463,20.0853,20.0463,20.0697,635800.0
2011-09-29 12:00:00,25.74,25.78,25.73,25.76,526000.0,20.0775,20.1087,20.0697,20.0931,526000.0
2011-09-29 12:05:00,25.76,25.77,25.71,25.75,411900.0,20.0931,20.1009,20.0541,20.0853,411900.0
2011-09-29 12:10:00,25.75,25.8,25.75,25.78,315700.0,20.0853,20.1243,20.0853,20.1087,315700.0
2011-09-29 12:15:00,25.78,25.78,25.74,25.77,274300.0,20.1087,20.1087,20.0775,20.1009,274300.0
2011-09-29 12:20:00,25.76,25.76,25.7,25.72,721000.0,20.0931,20.0931,20.0463,20.0619,721000.0
2011-09-29 12:25:00,25.71,25.74,25.71,25.73,471100.0,20.0541,20.0775,20.0541,20.0697,471100.0
2011-09-29 12:30:00,25.72,25.75,25.67,25.7,1271600.0,20.0619,20.0853,20.0229,20.0463,1271600.0
2011-09-29 12:35:00,25.7,25.71,25.64,25.68,681700.0,20.0463,20.0541,19.9995,20.0307,681700.0
2011-09-29 12:40:00,25.67,25.69,25.65,25.66,208800.0,20.0229,20.0385,20.0073,20.0151,208800.0
2011-09-29 12:45:00,25.66,25.7,25.64,25.66,332400.0,20.0151,20.0463,19.9995,20.0151,332400.0
2011-09-29 12:50:00,25.66,25.71,25.64,25.68,615900.0,20.0151,20.0541,19.9995,20.0307,615900.0
2011-09-29 12:55:00,25.68,25.69,25.63,25.64,416100.0,20.0307,20.0385,19.9917,19.9995,416100.0
2011-09-29 13:00:00,25.64,25.65,25.61,25.63,443300.0,19.9995,20.0073,19.9761,19.9917,443300.0
2011-09-29 13:05:00,25.63,25.64,25.55,25.61,744000.0,19.9917,19.9995,19.9293,19.9761,744000.0
2011-09-29 13:10:00,25.61,25.65,25.6,25.6,714900.0,19.9761,20.0073,19.9683,19.9683,714900.0
2011-09-29 13:15:00,25.6,25.63,25.58,25.6,624000.0,19.9683,19.9917,19.9527,19.9683,624000.0
2011-09-29 13:20:00,25.59,25.61,25.57,25.57,294700.0,19.9605,19.9761,19.9449,19.9449,294700.0
2011-09-29 13:25:00,25.57,25.6,25.5,25.5,711500.0,19.9449,19.9683,19.8903,19.8903,711500.0
2011-09-29 13:30:00,25.51,25.53,25.44,25.51,963400.0,19.8981,19.9137,19.8435,19.8981,963400.0
2011-09-29 13:35:00,25.51,25.53,25.41,25.42,1143000.0,19.8981,19.9137,19.8201,19.8279,1143000.0
2011-09-29 13:40:00,25.43,25.46,25.35,25.37,1122600.0,19.8357,19.8591,19.7733,19.7889,1122600.0
2011-09-29 13:45:00,25.37,25.39,25.32,25.37,658900.0,19.7889,19.8045,19.7499,19.7889,658900.0
2011-09-29 13:50:00,25.37,25.38,25.33,25.36,719400.0,19.7889,19.7967,19.7577,19.7811,719400.0
2011-09-29 13:55:00,25.36,25.41,25.33,25.39,625700.0,19.7811,19.8201,19.7577,19.8045,625700.0
2011-09-29 14:00:00,25.39,25.43,25.29,25.29,907300.0,19.8045,19.8357,19.7265,19.7265,907300.0
2011-09-29 14:05:00,25.29,25.3,25.19,25.25,1474500.0,19.7265,19.7343,19.6485,19.6953,1474500.0
2011-09-29 14:10:00,25.24,25.25,25.11,25.14,984900.0,19.6875,19.6953,19.5861,19.6095,984900.0
2011-09-29 14:15:00,25.13,25.26,25.11,25.26,904900.0,19.6017,19.7031,19.5861,19.7031,904900.0
2011-09-29 14:20:00,25.25,25.29,25.22,25.29,440100.0,19.6953,19.7265,19.6719,19.7265,440100.0
2011-09-29 14:25:00,25.29,25.34,25.26,25.28,607000.0,19.7265,19.7655,19.7031,19.7187,607000.0
2011-09-29 14:30:00,25.28,25.28,25.19,25.25,561900.0,19.7187,19.7187,19.6485,19.6953,561900.0
2011-09-29 14:35:00,25.26,25.4,25.25,25.38,782400.0,19.7031,19.8123,19.6953,19.7967,782400.0
2011-09-29 14:40:00,25.38,25.42,25.28,25.28,506800.0,19.7967,19.8279,19.7187,19.7187,506800.0
2011-09-29 14:45:00,25.28,25.3,25.16,25.2,757000.0,19.7187,19.7343,19.6251,19.6563,757000.0
2011-09-29 14:50:00,25.19,25.24,25.11,25.21,698300.0,19.6485,19.6875,19.5861,19.6641,698300.0
2011-09-29 14:55:00,25.21,25.28,25.21,25.27,700800.0,19.6641,19.7187,19.6641,19.7109,700800.0
2011-09-29 15:00:00,25.27,25.3,25.1,25.11,811000.0,19.7109,19.7343,19.5783,19.5861,811000.0
2011-09-29 15:05:00,25.1,25.2,25.09,25.18,810700.0,19.5783,19.6563,19.5705,19.6407,810700.0
2011-09-29 15:10:00,25.18,25.23,25.16,25.17,675700.0,19.6407,19.6797,19.6251,19.6329,675700.0
2011-09-29 15:15:00,25.17,25.25,25.13,25.16,953800.0,19.6329,19.6953,19.6017,19.6251,953800.0
2011-09-29 15:20:00,25.16,25.23,25.13,25.21,752200.0,19.6251,19.6797,19.6017,19.6641,752200.0
2011-09-29 15:25:00,25.21,25.3,25.21,25.27,762700.0,19.6641,19.7343,19.6641,19.7109,762700.0
2011-09-29 15:30:00,25.28,25.32,25.25,25.26,1561600.0,19.7187,19.7499,19.6953,19.7031,1561600.0
2011-09-29 15:35:00,25.26,25.41,25.26,25.4,1174300.0,19.7031,19.8201,19.7031,19.8123,1174300.0
2011-09-29 15:40:00,25.4,25.4,25.33,25.39,1390400.0,19.8123,19.8123,19.7577,19.8045,1390400.0
2011-09-29 15:45:00,25.39,25.45,25.35,25.36,2055800.0,19.8045,19.8513,19.7733,19.7811,2055800.0
2011-09-29 15:50:00,25.35,25.41,25.35,25.36,2247700.0,19.7733,19.8201,19.7733,19.7811,2247700.0
2011-09-29 15:55:00,25.36,25.47,25.35,25.44,3972400.0,19.7811,19.8669,19.7733,19.8435,3972400.0
2011-09-30 09:30:00,25.21,25.3,25.17,25.23,1666600.0,19.6641,19.7343,19.6329,19.6797,1666600.0
2011-09-30 09:35:00,25.24,25.3,25.19,25.29,1037300.0,19.6875,19.7343,19.6485,19.7265,1037300.0
2011-09-30 09:40:00,25.29,25.45,25.26,25.38,1206500.0,19.7265,19.8513,19.7031,19.7967,1206500.0
2011-09-30 09:45:00,25.38,25.46,25.28,25.33,1194100.0,19.7967,19.8591,19.7187,19.7577,1194100.0
2011-09-30 09:50:00,25.33,25.35,25.24,25.28,897100.0,19.7577,19.7733,19.6875,19.7187,897100.0
2011-09-30 09:55:00,25.28,25.37,25.21,25.23,720800.0,19.7187,19.7889,19.6641,19.6797,720800.0
2011-09-30 10:00:00,25.22,25.34,25.2,25.32,981400.0,19.6719,19.7655,19.6563,19.7499,981400.0
2011-09-30 10:05:00,25.32,25.49,25.32,25.45,952500.0,19.7499,19.8825,19.7499,19.8513,952500.0
2011-09-30 10:10:00,25.46,25.49,25.42,25.44,807600.0,19.8591,19.8825,19.8279,19.8435,807600.0
2011-09-30 10:15:00,25.44,25.46,25.37,25.45,548500.0,19.8435,19.8591,19.7889,19.8513,548500.0
2011-09-30 10:20:00,25.44,25.5,25.41,25.42,957900.0,19.8435,19.8903,19.8201,19.8279,957900.0
2011-09-30 10:25:00,25.41,25.43,25.34,25.39,506400.0,19.8201,19.8357,19.7655,19.8045,506400.0
2011-09-30 10:30:00,25.38,25.39,25.32,25.32,610000.0,19.7967,19.8045,19.7499,19.7499,610000.0
2011-09-30 10:35:00,25.33,25.38,25.22,25.25,437500.0,19.7577,19.7967,19.6719,19.6953,437500.0
2011-09-30 10:40:00,25.25,25.25,25.2,25.21,455500.0,19.6953,19.6953,19.6563,19.6641,455500.0
2011-09-30 10:45:00,25.21,25.33,25.19,25.23,692000.0,19.6641,19.7577,19.6485,19.6797,692000.0
2011-09-30 10:50:00,25.22,25.3,25.21,25.26,318000.0,19.6719,19.7343,19.6641,19.7031,318000.0
2011-09-30 10:55:00,25.26,25.33,25.19,25.2,506400.0,19.7031,19.7577,19.6485,19.6563,506400.0
2011-09-30 11:00:00,25.2,25.25,25.2,25.24,393300.0,19.6563,19.6953,19.6563,19.6875,393300.0
2011-09-30 11:05:00,25.23,25.29,25.19,25.25,424000.0,19.6797,19.7265,19.6485,19.6953,424000.0
2011-09-30 11:10:00,25.26,25.27,25.22,25.27,452100.0,19.7031,19.7109,19.6719,19.7109,452100.0
2011-09-30 11:15:00,25.27,25.29,25.21,25.24,388900.0,19.7109,19.7265,19.6641,19.6875,388900.0
2011-09-30 11:20:00,25.23,25.31,25.22,25.23,495200.0,19.6797,19.7421,19.6719,19.6797,495200.0
2011-09-30 11:25:00,25.24,25.26,25.16,25.18,393100.0,19.6875,19.7031,19.6251,19.6407,393100.0
2011-09-30 11:30:00,25.18,25.29,25.18,25.27,365800.0,19.6407,19.7265,19.6407,19.7109,365800.0
2011-09-30 11:35:00,25.26,25.3,25.24,25.25,284600.0,19.7031,19.7343,19.6875,19.6953,284600.0
2011-09-30 11:40:00,25.25,25.32,25.24,25.28,375300.0,19.6953,19.7499,19.6875,19.7187,375300.0
2011-09-30 11:45:00,25.28,25.32,25.25,25.31,298300.0,19.7187,19.7499,19.6953,19.7421,298300.0
2011-09-30 11:50:00,25.31,25.33,25.24,25.26,374300.0,19.7421,19.7577,19.6875,19.7031,374300.0
2011-09-30 11:55:00,25.26,25.3,25.24,25.29,245600.0,19.7031,19.7343,19.6875,19.7265,245600.0
2011-09-30 12:00:00,25.28,25.32,25.27,25.32,395600.0,19.7187,19.7499,19.7109,19.7499,395600.0
2011-09-30 12:05:00,25.32,25.32,25.27,25.27,193400.0,19.7499,19.7499,19.7109,19.7109,193400.0
2011-09-30 12:10:00,25.27,25.3,25.24,25.27,369800.0,19.7109,19.7343,19.6875,19.7109,369800.0
2011-09-30 12:15:00,25.27,25.29,25.24,25.28,226800.0,19.7109,19.7265,19.6875,19.7187,226800.0
2011-09-30 12:20:00,25.28,25.29,25.27,25.29,135700.0,19.7187,19.7265,19.7109,19.7265,135700.0
2011-09-30 12:25:00,25.29,25.29,25.27,25.29,186800.0,19.7265,19.7265,19.7109,19.7265,186800.0
2011-09-30 12:30:00,25.29,25.29,25.2,25.21,272100.0,19.7265,19.7265,19.6563,19.6641,272100.0
2011-09-30 12:35:00,25.21,25.23,25.15,25.22,438600.0,19.6641,19.6797,19.6173,19.6719,438600.0
2011-09-30 12:40:00,25.22,25.22,25.17,25.2,150900.0,19.6719,19.6719,19.6329,19.6563,150900.0
2011-09-30 12:45:00,25.2,25.24,25.18,25.21,191500.0,19.6563,19.6875,19.6407,19.6641,191500.0
2011-09-30 12:50:00,25.21,25.24,25.2,25.21,194400.0,19.6641,19.6875,19.6563,19.6641,194400.0
2011-09-30 12:55:00,25.21,25.22,25.15,25.16,216600.0,19.6641,19.6719,19.6173,19.6251,216600.0
2011-09-30 13:00:00,25.15,25.15,25.1,25.1,321700.0,19.6173,19.6173,19.5783,19.5783,321700.0
2011-09-30 13:05:00,25.11,25.17,25.1,25.15,232200.0,19.5861,19.6329,19.5783,19.6173,232200.0
2011-09-30 13:10:00,25.15,25.21,25.15,25.2,248400.0,19.6173,19.6641,19.6173,19.6563,248400.0
2011-09-30 13:15:00,25.2,25.22,25.17,25.2,189300.0,19.6563,19.6719,19.6329,19.6563,189300.0
2011-09-30 13:20:00,25.21,25.21,25.15,25.16,168400.0,19.6641,19.6641,19.6173,19.6251,168400.0
2011-09-30 13:25:00,25.16,25.2,25.16,25.18,163100.0,19.6251,19.6563,19.6251,19.6407,163100.0
2011-09-30 13:30:00,25.18,25.25,25.17,25.25,173700.0,19.6407,19.6953,19.6329,19.6953,173700.0
2011-09-30 13:35:00,25.25,25.25,25.21,25.24,242000.0,19.6953,19.6953,19.6641,19.6875,242000.0
2011-09-30 13:40:00,25.24,25.25,25.21,25.25,360000.0,19.6875,19.6953,19.6641,19.6953,360000.0
2011-09-30 13:45:00,25.25,25.3,25.25,25.3,250800.0,19.6953,19.7343,19.6953,19.7343,250800.0
2011-09-30 13:50:00,25.3,25.3,25.26,25.26,151000.0,19.7343,19.7343,19.7031,19.7031,151000.0
2011-09-30 13:55:00,25.27,25.28,25.24,25.26,287300.0,19.7109,19.7187,19.6875,19.7031,287300.0
2011-09-30 14:00:00,25.25,25.26,25.2,25.23,288000.0,19.6953,19.7031,19.6563,19.6797,288000.0
2011-09-30 14:05:00,25.24,25.25,25.13,25.16,397900.0,19.6875,19.6953,19.6017,19.6251,397900.0
2011-09-30 14:10:00,25.15,25.18,25.13,25.13,354500.0,19.6173,19.6407,19.6017,19.6017,354500.0
2011-09-30 14:15:00,25.14,25.2,25.12,25.13,371300.0,19.6095,19.6563,19.5939,19.6017,371300.0
2011-09-30 14:20:00,25.13,25.13,25.06,25.06,423100.0,19.6017,19.6017,19.5471,19.5471,423100.0
2011-09-30 14:25:00,25.06,25.12,25.04,25.12,1165400.0,19.5471,19.5939,19.5315,19.5939,1165400.0
2011-09-30 14:30:00,25.11,25.17,25.09,25.14,490700.0,19.5861,19.6329,19.5705,19.6095,490700.0
2011-09-30 14:35:00,25.14,25.14,25.05,25.11,377100.0,19.6095,19.6095,19.5393,19.5861,377100.0
2011-09-30 14:40:00,25.11,25.16,25.1,25.12,440700.0,19.5861,19.6251,19.5783,19.5939,440700.0
2011-09-30 14:45:00,25.12,25.14,25.07,25.11,435800.0,19.5939,19.6095,19.5549,19.5861,435800.0
2011-09-30 14:50:00,25.11,25.11,25.02,25.06,597500.0,19.5861,19.5861,19.5159,19.5471,597500.0
2011-09-30 14:55:00,25.06,25.16,25.05,25.14,542800.0,19.5471,19.6251,19.5393,19.6095,542800.0
2011-09-30 15:00:00,25.14,25.16,25.08,25.12,463600.0,19.6095,19.6251,19.5627,19.5939,463600.0
2011-09-30 15:05:00,25.12,25.24,25.1,25.21,522800.0,19.5939,19.6875,19.5783,19.6641,522800.0
2011-09-30 15:10:00,25.21,25.22,25.15,25.17,310900.0,19.6641,19.6719,19.6173,19.6329,310900.0
2011-09-30 15:15:00,25.17,25.18,25.11,25.13,441600.0,19.6329,19.6407,19.5861,19.6017,441600.0
2011-09-30 15:20:00,25.14,25.17,25.09,25.09,451400.0,19.6095,19.6329,19.5705,19.5705,451400.0
2011-09-30 15:25:00,25.08,25.13,25.03,25.04,619300.0,19.5627,19.6017,19.5237,19.5315,619300.0
2011-09-30 15:30:00,25.04,25.1,25.02,25.04,883000.0,19.5315,19.5783,19.5159,19.5315,883000.0
2011-09-30 15:35:00,25.03,25.05,25.0,25.02,807500.0,19.5237,19.5393,19.5003,19.5159,807500.0
2011-09-30 15:40:00,25.02,25.11,25.01,25.11,778400.0,19.5159,19.5861,19.5081,19.5861,778400.0
2011-09-30 15:45:00,25.1,25.11,25.0,25.02,1517800.0,19.5783,19.5861,19.5003,19.5159,1517800.0
2011-09-30 15:50:00,25.02,25.03,24.9,24.98,2659200.0,19.5159,19.5237,19.4223,19.4847,2659200.0
2011-09-30 15:55:00,24.98,24.99,24.88,24.88,3961900.0,19.4847,19.4925,19.4067,19.4067,3961900.0
2011-10-03 09:30:00,24.69,25.0,24.69,24.76,1366000.0,19.2585,19.5003,19.2585,19.3131,1366000.0
2011-10-03 09:35:00,24.76,24.8,24.7,24.78,922900.0,19.3131,19.3443,19.2663,19.3287,922900.0
2011-10-03 09:40:00,24.77,24.83,24.74,24.83,469300.0,19.3209,19.3677,19.2975,19.3677,469300.0
2011-10-03 09:45:00,24.83,24.85,24.74,24.75,664500.0,19.3677,19.3833,19.2975,19.3053,664500.0
2011-10-03 09:50:00,24.76,24.78,24.62,24.65,1028400.0,19.3131,19.3287,19.2039,19.2273,1028400.0
2011-10-03 09:55:00,24.65,24.7,24.62,24.68,855200.0,19.2273,19.2663,19.2039,19.2507,855200.0
2011-10-03 10:00:00,24.69,25.0,24.64,24.94,2050600.0,19.2585,19.5003,19.2195,19.4535,2050600.0
2011-10-03 10:05:00,24.94,25.16,24.94,25.12,1454600.0,19.4535,19.6251,19.4535,19.5939,1454600.0
2011-10-03 10:10:00,25.12,25.28,25.11,25.27,1525000.0,19.5939,19.7187,19.5861,19.7109,1525000.0
2011-10-03 10:15:00,25.28,25.34,25.25,25.26,1241400.0,19.7187,19.7655,19.6953,19.7031,1241400.0
2011-10-03 10:20:00,25.26,25.31,25.18,25.19,909800.0,19.7031,19.7421,19.6407,19.6485,909800.0
2011-10-03 10:25:00,25.2,25.22,25.15,25.16,530800.0,19.6563,19.6719,19.6173,19.6251,530800.0
2011-10-03 10:30:00,25.16,25.18,25.09,25.09,654900.0,19.6251,19.6407,19.5705,19.5705,654900.0
2011-10-03 10:35:00,25.09,25.17,25.08,25.09,589800.0,19.5705,19.6329,19.5627,19.5705,589800.0
2011-10-03 10:40:00,25.09,25.1,24.95,25.04,618600.0,19.5705,19.5783,19.4613,19.5315,618600.0
2011-10-03 10:45:00,25.03,25.09,25.02,25.04,526200.0,19.5237,19.5705,19.5159,19.5315,526200.0
2011-10-03 10:50:00,25.04,25.08,25.01,25.04,939800.0,19.5315,19.5627,19.5081,19.5315,939800.0
2011-10-03 10:55:00,25.04,25.04,24.97,24.98,645800.0,19.5315,19.5315,19.4769,19.4847,645800.0
2011-10-03 11:00:00,24.97,24.99,24.9,24.95,631000.0,19.4769,19.4925,19.4223,19.4613,631000.0
2011-10-03 11:05:00,24.94,25.02,24.91,25.02,669500.0,19.4535,19.5159,19.4301,19.5159,669500.0
2011-10-03 11:10:00,25.01,25.07,24.99,24.99,670300.0,19.5081,19.5549,19.4925,19.4925,670300.0
2011-10-03 11:15:00,25.0,25.12,25.0,25.12,492700.0,19.5003,19.5939,19.5003,19.5939,492700.0
2011-10-03 11:20:00,25.12,25.14,25.06,25.07,548200.0,19.5939,19.6095,19.5471,19.5549,548200.0
2011-10-03 11:25:00,25.06,25.1,25.01,25.04,583900.0,19.5471,19.5783,19.5081,19.5315,583900.0
2011-10-03 11:30:00,25.04,25.09,25.0,25.09,465000.0,19.5315,19.5705,19.5003,19.5705,465000.0
2011-10-03 11:35:00,25.1,25.11,25.07,25.1,355700.0,19.5783,19.5861,19.5549,19.5783,355700.0
2011-10-03 11:40:00,25.1,25.11,24.99,25.03,533000.0,19.5783,19.5861,19.4925,19.5237,533000.0
2011-10-03 11:45:00,25.03,25.08,25.01,25.05,302700.0,19.5237,19.5627,19.5081,19.5393,302700.0
2011-10-03 11:50:00,25.05,25.11,25.04,25.09,507100.0,19.5393,19.5861,19.5315,19.5705,507100.0
2011-10-03 11:55:00,25.1,25.13,25.08,25.09,273100.0,19.5783,19.6017,19.5627,19.5705,273100.0
2011-10-03 12:00:00,25.09,25.12,25.02,25.03,503500.0,19.5705,19.5939,19.5159,19.5237,503500.0
2011-10-03 12:05:00,25.03,25.05,25.01,25.02,272900.0,19.5237,19.5393,19.5081,19.5159,272900.0
2011-10-03 12:10:00,25.02,25.04,24.99,25.0,492500.0,19.5159,19.5315,19.4925,19.5003,492500.0
2011-10-03 12:15:00,25.0,25.04,24.99,25.01,300800.0,19.5003,19.5315,19.4925,19.5081,300800.0
2011-10-03 12:20:00,25.0,25.01,24.95,25.0,287700.0,19.5003,19.5081,19.4613,19.5003,287700.0
2011-10-03 12:25:00,25.0,25.01,24.97,24.98,176700.0,19.5003,19.5081,19.4769,19.4847,176700.0
2011-10-03 12:30:00,24.97,24.98,24.9,24.92,349700.0,19.4769,19.4847,19.4223,19.4379,349700.0
2011-10-03 12:35:00,24.92,24.95,24.87,24.94,474300.0,19.4379,19.4613,19.3989,19.4535,474300.0
2011-10-03 12:40:00,24.94,24.97,24.92,24.95,396200.0,19.4535,19.4769,19.4379,19.4613,396200.0
2011-10-03 12:45:00,24.94,24.96,24.86,24.86,206900.0,19.4535,19.4691,19.3911,19.3911,206900.0
2011-10-03 12:50:00,24.87,24.88,24.8,24.82,408700.0,19.3989,19.4067,19.3443,19.3599,408700.0
2011-10-03 12:55:00,24.81,24.84,24.8,24.84,189600.0,19.3521,19.3755,19.3443,19.3755,189600.0
2011-10-03 13:00:00,24.84,24.84,24.77,24.83,395100.0,19.3755,19.3755,19.3209,19.3677,395100.0
2011-10-03 13:05:00,24.84,24.88,24.83,24.86,499700.0,19.3755,19.4067,19.3677,19.3911,499700.0
2011-10-03 13:10:00,24.86,24.86,24.79,24.82,419800.0,19.3911,19.3911,19.3365,19.3599,419800.0
2011-10-03 13:15:00,24.82,24.82,24.69,24.73,1175900.0,19.3599,19.3599,19.2585,19.2897,1175900.0
2011-10-03 13:20:00,24.73,24.81,24.73,24.81,584300.0,19.2897,19.3521,19.2897,19.3521,584300.0
2011-10-03 13:25:00,24.8,24.82,24.75,24.82,389300.0,19.3443,19.3599,19.3053,19.3599,389300.0
2011-10-03 13:30:00,24.82,24.84,24.77,24.78,443800.0,19.3599,19.3755,19.3209,19.3287,443800.0
2011-10-03 13:35:00,24.79,24.81,24.69,24.72,775300.0,19.3365,19.3521,19.2585,19.2819,775300.0
2011-10-03 13:40:00,24.72,24.82,24.72,24.79,674700.0,19.2819,19.3599,19.2819,19.3365,674700.0
2011-10-03 13:45:00,24.79,24.8,24.73,24.75,451700.0,19.3365,19.3443,19.2897,19.3053,451700.0
2011-10-03 13:50:00,24.75,24.8,24.68,24.72,498300.0,19.3053,19.3443,19.2507,19.2819,498300.0
2011-10-03 13:55:00,24.73,24.8,24.72,24.79,721600.0,19.2897,19.3443,19.2819,19.3365,721600.0
2011-10-03 14:00:00,24.79,24.81,24.74,24.79,545400.0,19.3365,19.3521,19.2975,19.3365,545400.0
2011-10-03 14:05:00,24.79,24.87,24.79,24.85,670500.0,19.3365,19.3989,19.3365,19.3833,670500.0
2011-10-03 14:10:00,24.85,24.87,24.8,24.81,663900.0,19.3833,19.3989,19.3443,19.3521,663900.0
2011-10-03 14:15:00,24.82,24.82,24.75,24.78,482200.0,19.3599,19.3599,19.3053,19.3287,482200.0
2011-10-03 14:20:00,24.77,24.81,24.76,24.79,532700.0,19.3209,19.3521,19.3131,19.3365,532700.0
2011-10-03 14:25:00,24.78,24.83,24.77,24.82,849100.0,19.3287,19.3677,19.3209,19.3599,849100.0
2011-10-03 14:30:00,24.81,24.84,24.74,24.83,571000.0,19.3521,19.3755,19.2975,19.3677,571000.0
2011-10-03 14:35:00,24.83,24.84,24.8,24.8,266900.0,19.3677,19.3755,19.3443,19.3443,266900.0
2011-10-03 14:40:00,24.8,24.82,24.75,24.81,690800.0,19.3443,19.3599,19.3053,19.3521,690800.0
2011-10-03 14:45:00,24.8,24.81,24.68,24.71,839400.0,19.3443,19.3521,19.2507,19.2741,839400.0
2011-10-03 14:50:00,24.71,24.74,24.65,24.66,692300.0,19.2741,19.2975,19.2273,19.2351,692300.0
2011-10-03 14:55:00,24.67,24.69,24.62,24.69,580200.0,19.2429,19.2585,19.2039,19.2585,580200.0
2011-10-03 15:00:00,24.69,24.77,24.66,24.73,588500.0,19.2585,19.3209,19.2351,19.2897,588500.0
2011-10-03 15:05:00,24.73,24.8,24.7,24.75,666200.0,19.2897,19.3443,19.2663,19.3053,666200.0
2011-10-03 15:10:00,24.74,24.77,24.71,24.73,552000.0,19.2975,19.3209,19.2741,19.2897,552000.0
2011-10-03 15:15:00,24.73,24.74,24.66,24.69,553300.0,19.2897,19.2975,19.2351,19.2585,553300.0
2011-10-03 15:20:00,24.69,24.71,24.6,24.6,791400.0,19.2585,19.2741,19.1883,19.1883,791400.0
2011-10-03 15:25:00,24.6,24.63,24.57,24.59,913500.0,19.1883,19.2117,19.1649,19.1805,913500.0
2011-10-03 15:30:00,24.59,24.62,24.55,24.61,989800.0,19.1805,19.2039,19.1493,19.1961,989800.0
2011-10-03 15:35:00,24.61,24.69,24.59,24.67,811800.0,19.1961,19.2585,19.1805,19.2429,811800.0
2011-10-03 15:40:00,24.67,24.7,24.61,24.69,1391100.0,19.2429,19.2663,19.1961,19.2585,1391100.0
2011-10-03 15:45:00,24.69,24.85,24.65,24.81,2028100.0,19.2585,19.3833,19.2273,19.3521,2028100.0
2011-10-03 15:50:00,24.81,24.85,24.65,24.67,2317100.0,19.3521,19.3833,19.2273,19.2429,2317100.0
2011-10-03 15:55:00,24.67,24.72,24.52,24.53,3810200.0,19.2429,19.2819,19.1259,19.1337,3810200.0
2011-10-04 09:30:00,24.34,24.59,24.26,24.52,2647400.0,18.9855,19.1805,18.9231,19.1259,2647400.0
2011-10-04 09:35:00,24.52,24.61,24.49,24.5,1355700.0,19.1259,19.1961,19.1025,19.1103,1355700.0
2011-10-04 09:40:00,24.5,24.58,24.45,24.48,1254100.0,19.1103,19.1727,19.0713,19.0947,1254100.0
2011-10-04 09:45:00,24.48,24.57,24.48,24.52,1206200.0,19.0947,19.1649,19.0947,19.1259,1206200.0
2011-10-04 09:50:00,24.51,24.52,24.38,24.48,864700.0,19.1181,19.1259,19.0167,19.0947,864700.0
2011-10-04 09:55:00,24.47,24.58,24.45,24.54,1305100.0,19.0869,19.1727,19.0713,19.1415,1305100.0
2011-10-04 10:00:00,24.54,24.65,24.44,24.51,1705500.0,19.1415,19.2273,19.0635,19.1181,1705500.0
2011-10-04 10:05:00,24.51,24.69,24.44,24.68,1817200.0,19.1181,19.2585,19.0635,19.2507,1817200.0
2011-10-04 10:10:00,24.69,24.81,24.65,24.66,1391600.0,19.2585,19.3521,19.2273,19.2351,1391600.0
2011-10-04 10:15:00,24.65,24.7,24.57,24.61,1732200.0,19.2273,19.2663,19.1649,19.1961,1732200.0
2011-10-04 10:20:00,24.61,24.65,24.44,24.45,1334400.0,19.1961,19.2273,19.0635,19.0713,1334400.0
2011-10-04 10:25:00,24.45,24.56,24.44,24.55,1020400.0,19.0713,19.1571,19.0635,19.1493,1020400.0
2011-10-04 10:30:00,24.56,24.59,24.49,24.51,973100.0,19.1571,19.1805,19.1025,19.1181,973100.0
2011-10-04 10:35:00,24.5,24.61,24.49,24.59,647600.0,19.1103,19.1961,19.1025,19.1805,647600.0
2011-10-04 10:40:00,24.59,24.78,24.58,24.77,1273400.0,19.1805,19.3287,19.1727,19.3209,1273400.0
2011-10-04 10:45:00,24.78,24.79,24.65,24.75,1046400.0,19.3287,19.3365,19.2273,19.3053,1046400.0
2011-10-04 10:50:00,24.74,24.75,24.61,24.67,604200.0,19.2975,19.3053,19.1961,19.2429,604200.0
2011-10-04 10:55:00,24.67,24.75,24.66,24.69,762500.0,19.2429,19.3053,19.2351,19.2585,762500.0
2011-10-04 11:00:00,24.69,24.7,24.63,24.64,638500.0,19.2585,19.2663,19.2117,19.2195,638500.0
2011-10-04 11:05:00,24.65,24.74,24.62,24.72,1027200.0,19.2273,19.2975,19.2039,19.2819,1027200.0
2011-10-04 11:10:00,24.73,24.8,24.73,24.78,669200.0,19.2897,19.3443,19.2897,19.3287,669200.0
2011-10-04 11:15:00,24.77,24.79,24.72,24.74,759100.0,19.3209,19.3365,19.2819,19.2975,759100.0
2011-10-04 11:20:00,24.73,24.77,24.68,24.68,561000.0,19.2897,19.3209,19.2507,19.2507,561000.0
2011-10-04 11:25:00,24.68,24.71,24.64,24.71,602800.0,19.2507,19.2741,19.2195,19.2741,602800.0
2011-10-04 11:30:00,24.7,24.71,24.6,24.63,748400.0,19.2663,19.2741,19.1883,19.2117,748400.0
2011-10-04 11:35:00,24.64,24.64,24.56,24.62,478900.0,19.2195,19.2195,19.1571,19.2039,478900.0
2011-10-04 11:40:00,24.62,24.75,24.61,24.74,575100.0,19.2039,19.3053,19.1961,19.2975,575100.0
2011-10-04 11:45:00,24.74,24.83,24.73,24.83,1304800.0,19.2975,19.3677,19.2897,19.3677,1304800.0
2011-10-04 11:50:00,24.83,24.88,24.82,24.86,849700.0,19.3677,19.4067,19.3599,19.3911,849700.0
2011-10-04 11:55:00,24.86,24.88,24.77,24.83,452000.0,19.3911,19.4067,19.3209,19.3677,452000.0
2011-10-04 12:00:00,24.83,24.93,24.83,24.92,747700.0,19.3677,19.4457,19.3677,19.4379,747700.0
2011-10-04 12:05:00,24.92,24.96,24.88,24.92,837800.0,19.4379,19.4691,19.4067,19.4379,837800.0
2011-10-04 12:10:00,24.93,25.02,24.91,25.02,956000.0,19.4457,19.5159,19.4301,19.5159,956000.0
2011-10-04 12:15:00,25.02,25.02,24.93,24.95,611800.0,19.5159,19.5159,19.4457,19.4613,611800.0
2011-10-04 12:20:00,24.95,25.0,24.94,24.95,477300.0,19.4613,19.5003,19.4535,19.4613,477300.0
2011-10-04 12:25:00,24.96,24.96,24.81,24.81,672800.0,19.4691,19.4691,19.3521,19.3521,672800.0
2011-10-04 12:30:00,24.81,24.83,24.73,24.74,556900.0,19.3521,19.3677,19.2897,19.2975,556900.0
2011-10-04 12:35:00,24.75,24.82,24.74,24.79,465300.0,19.3053,19.3599,19.2975,19.3365,465300.0
2011-10-04 12:40:00,24.79,24.89,24.77,24.89,686000.0,19.3365,19.4145,19.3209,19.4145,686000.0
2011-10-04 12:45:00,24.89,24.92,24.85,24.87,356900.0,19.4145,19.4379,19.3833,19.3989,356900.0
2011-10-04 12:50:00,24.87,24.9,24.82,24.89,319100.0,19.3989,19.4223,19.3599,19.4145,319100.0
2011-10-04 12:55:00,24.88,24.89,24.78,24.85,782600.0,19.4067,19.4145,19.3287,19.3833,782600.0
2011-10-04 13:00:00,24.85,24.89,24.8,24.83,338200.0,19.3833,19.4145,19.3443,19.3677,338200.0
2011-10-04 13:05:00,24.83,24.87,24.75,24.84,393900.0,19.3677,19.3989,19.3053,19.3755,393900.0
2011-10-04 13:10:00,24.84,24.85,24.71,24.77,404600.0,19.3755,19.3833,19.2741,19.3209,404600.0
2011-10-04 13:15:00,24.77,24.84,24.77,24.77,329100.0,19.3209,19.3755,19.3209,19.3209,329100.0
2011-10-04 13:20:00,24.78,24.78,24.72,24.77,441000.0,19.3287,19.3287,19.2819,19.3209,441000.0
2011-10-04 13:25:00,24.76,24.77,24.7,24.72,390700.0,19.3131,19.3209,19.2663,19.2819,390700.0
2011-10-04 13:30:00,24.72,24.76,24.71,24.72,407500.0,19.2819,19.3131,19.2741,19.2819,407500.0
2011-10-04 13:35:00,24.72,24.73,24.65,24.65,402200.0,19.2819,19.2897,19.2273,19.2273,402200.0
2011-10-04 13:40:00,24.65,24.67,24.57,24.61,606400.0,19.2273,19.2429,19.1649,19.1961,606400.0
2011-10-04 13:45:00,24.6,24.67,24.59,24.66,415200.0,19.1883,19.2429,19.1805,19.2351,415200.0
2011-10-04 13:50:00,24.66,24.71,24.65,24.67,484100.0,19.2351,19.2741,19.2273,19.2429,484100.0
2011-10-04 13:55:00,24.67,24.67,24.57,24.6,563300.0,19.2429,19.2429,19.1649,19.1883,563300.0
2011-10-04 14:00:00,24.6,24.69,24.6,24.62,443500.0,19.1883,19.2585,19.1883,19.2039,443500.0
2011-10-04 14:05:00,24.62,24.67,24.57,24.58,499400.0,19.2039,19.2429,19.1649,19.1727,499400.0
2011-10-04 14:10:00,24.58,24.6,24.52,24.55,604100.0,19.1727,19.1883,19.1259,19.1493,604100.0
2011-10-04 14:15:00,24.54,24.57,24.48,24.51,1476900.0,19.1415,19.1649,19.0947,19.1181,1476900.0
2011-10-04 14:20:00,24.5,24.57,24.48,24.56,1548900.0,19.1103,19.1649,19.0947,19.1571,1548900.0
2011-10-04 14:25:00,24.56,24.64,24.55,24.64,457400.0,19.1571,19.2195,19.1493,19.2195,457400.0
2011-10-04 14:30:00,24.64,24.75,24.63,24.71,965800.0,19.2195,19.3053,19.2117,19.2741,965800.0
2011-10-04 14:35:00,24.72,24.76,24.65,24.66,364900.0,19.2819,19.3131,19.2273,19.2351,364900.0
2011-10-04 14:40:00,24.65,24.68,24.54,24.59,604900.0,19.2273,19.2507,19.1415,19.1805,604900.0
2011-10-04 14:45:00,24.61,24.63,24.53,24.6,620700.0,19.1961,19.2117,19.1337,19.1883,620700.0
2011-10-04 14:50:00,24.6,24.6,24.48,24.53,1216200.0,19.1883,19.1883,19.0947,19.1337,1216200.0
2011-10-04 14:55:00,24.53,24.56,24.5,24.5,894100.0,19.1337,19.1571,19.1103,19.1103,894100.0
2011-10-04 15:00:00,24.51,24.61,24.5,24.55,455600.0,19.1181,19.1961,19.1103,19.1493,455600.0
2011-10-04 15:05:00,24.54,24.58,24.46,24.46,741400.0,19.1415,19.1727,19.0791,19.0791,741400.0
2011-10-04 15:10:00,24.47,24.56,24.46,24.55,1532600.0,19.0869,19.1571,19.0791,19.1493,1532600.0
2011-10-04 15:15:00,24.54,24.63,24.5,24.6,618900.0,19.1415,19.2117,19.1103,19.1883,618900.0
2011-10-04 15:20:00,24.6,24.77,24.57,24.73,1055300.0,19.1883,19.3209,19.1649,19.2897,1055300.0
2011-10-04 15:25:00,24.74,24.87,24.74,24.86,1255700.0,19.2975,19.3989,19.2975,19.3911,1255700.0
2011-10-04 15:30:00,24.86,24.99,24.86,24.93,1752700.0,19.3911,19.4925,19.3911,19.4457,1752700.0
2011-10-04 15:35:00,24.93,24.99,24.9,24.94,1752500.0,19.4457,19.4925,19.4223,19.4535,1752500.0
2011-10-04 15:40:00,24.94,25.11,24.89,25.1,2025400.0,19.4535,19.5861,19.4145,19.5783,2025400.0
2011-10-04 15:45:00,25.1,25.22,25.02,25.21,2564700.0,19.5783,19.6719,19.5159,19.6641,2564700.0
2011-10-04 15:50:00,25.21,25.25,25.14,25.19,2098600.0,19.6641,19.6953,19.6095,19.6485,2098600.0
2011-10-04 15:55:00,25.19,25.39,25.16,25.35,4371300.0,19.6485,19.8045,19.6251,19.7733,4371300.0
2011-10-05 09:30:00,25.4,25.43,25.16,25.24,1300300.0,19.8123,19.8357,19.6251,19.6875,1300300.0
2011-10-05 09:35:00,25.25,25.38,25.22,25.36,933900.0,19.6953,19.7967,19.6719,19.7811,933900.0
2011-10-05 09:40:00,25.36,25.5,25.31,25.39,1566000.0,19.7811,19.8903,19.7421,19.8045,1566000.0
2011-10-05 09:45:00,25.39,25.5,25.36,25.49,1172200.0,19.8045,19.8903,19.7811,19.8825,1172200.0
2011-10-05 09:50:00,25.49,25.52,25.38,25.45,1410600.0,19.8825,19.9059,19.7967,19.8513,1410600.0
2011-10-05 09:55:00,25.45,25.54,25.44,25.48,802400.0,19.8513,19.9215,19.8435,19.8747,802400.0
2011-10-05 10:00:00,25.48,25.55,25.45,25.49,1603200.0,19.8747,19.9293,19.8513,19.8825,1603200.0
2011-10-05 10:05:00,25.49,25.54,25.43,25.5,1501500.0,19.8825,19.9215,19.8357,19.8903,1501500.0
2011-10-05 10:10:00,25.49,25.54,25.42,25.49,733200.0,19.8825,19.9215,19.8279,19.8825,733200.0
2011-10-05 10:15:00,25.49,25.58,25.48,25.53,1040700.0,19.8825,19.9527,19.8747,19.9137,1040700.0
2011-10-05 10:20:00,25.53,25.6,25.49,25.55,709800.0,19.9137,19.9683,19.8825,19.9293,709800.0
2011-10-05 10:25:00,25.55,25.56,25.46,25.51,1189200.0,19.9293,19.9371,19.8591,19.8981,1189200.0
2011-10-05 10:30:00,25.51,25.61,25.5,25.61,1216100.0,19.8981,19.9761,19.8903,19.9761,1216100.0
2011-10-05 10:35:00,25.6,25.77,25.59,25.68,1339200.0,19.9683,20.1009,19.9605,20.0307,1339200.0
2011-10-05 10:40:00,25.69,25.75,25.66,25.75,1265300.0,20.0385,20.0853,20.0151,20.0853,1265300.0
2011-10-05 10:45:00,25.75,25.92,25.7,25.92,1731100.0,20.0853,20.2179,20.0463,20.2179,1731100.0
2011-10-05 10:50:00,25.92,25.95,25.85,25.95,1717600.0,20.2179,20.2413,20.1633,20.2413,1717600.0
2011-10-05 10:55:00,25.94,26.03,25.93,26.02,2221700.0,20.2335,20.3037,20.2257,20.2959,2221700.0
2011-10-05 11:00:00,26.03,26.09,26.01,26.07,1868400.0,20.3037,20.3505,20.2881,20.3349,1868400.0
2011-10-05 11:05:00,26.06,26.11,25.97,25.98,1919400.0,20.3271,20.3661,20.2569,20.2647,1919400.0
2011-10-05 11:10:00,25.99,26.03,25.98,26.0,726000.0,20.2725,20.3037,20.2647,20.2803,726000.0
2011-10-05 11:15:00,25.99,26.0,25.91,25.93,1181600.0,20.2725,20.2803,20.2101,20.2257,1181600.0
2011-10-05 11:20:00,25.93,25.97,25.91,25.94,1009900.0,20.2257,20.2569,20.2101,20.2335,1009900.0
2011-10-05 11:25:00,25.93,25.98,25.91,25.92,618500.0,20.2257,20.2647,20.2101,20.2179,618500.0
2011-10-05 11:30:00,25.92,25.95,25.85,25.86,674600.0,20.2179,20.2413,20.1633,20.1711,674600.0
2011-10-05 11:35:00,25.86,25.97,25.84,25.97,688700.0,20.1711,20.2569,20.1555,20.2569,688700.0
2011-10-05 11:40:00,25.96,25.98,25.89,25.9,453600.0,20.2491,20.2647,20.1945,20.2023,453600.0
2011-10-05 11:45:00,25.89,25.91,25.84,25.9,355000.0,20.1945,20.2101,20.1555,20.2023,355000.0
2011-10-05 11:50:00,25.89,25.94,25.87,25.93,465600.0,20.1945,20.2335,20.1789,20.2257,465600.0
2011-10-05 11:55:00,25.94,25.94,25.9,25.94,771000.0,20.2335,20.2335,20.2023,20.2335,771000.0
2011-10-05 12:00:00,25.94,25.96,25.92,25.94,1421700.0,20.2335,20.2491,20.2179,20.2335,1421700.0
2011-10-05 12:05:00,25.93,25.99,25.92,25.93,774200.0,20.2257,20.2725,20.2179,20.2257,774200.0
2011-10-05 12:10:00,25.92,25.97,25.91,25.93,419600.0,20.2179,20.2569,20.2101,20.2257,419600.0
2011-10-05 12:15:00,25.93,25.95,25.86,25.87,475100.0,20.2257,20.2413,20.1711,20.1789,475100.0
2011-10-05 12:20:00,25.87,25.9,25.79,25.83,754900.0,20.1789,20.2023,20.1165,20.1477,754900.0
2011-10-05 12:25:00,25.83,25.85,25.75,25.76,690800.0,20.1477,20.1633,20.0853,20.0931,690800.0
2011-10-05 12:30:00,25.75,25.8,25.73,25.79,406500.0,20.0853,20.1243,20.0697,20.1165,406500.0
2011-10-05 12:35:00,25.78,25.8,25.75,25.76,230500.0,20.1087,20.1243,20.0853,20.0931,230500.0
2011-10-05 12:40:00,25.75,25.83,25.74,25.79,782000.0,20.0853,20.1477,20.0775,20.1165,782000.0
2011-10-05 12:45:00,25.79,25.87,25.74,25.86,596600.0,20.1165,20.1789,20.0775,20.1711,596600.0
2011-10-05 12:50:00,25.86,25.92,25.84,25.91,357200.0,20.1711,20.2179,20.1555,20.2101,357200.0
2011-10-05 12:55:00,25.92,25.96,25.87,25.95,593000.0,20.2179,20.2491,20.1789,20.2413,593000.0
2011-10-05 13:00:00,25.95,25.98,25.93,25.93,326100.0,20.2413,20.2647,20.2257,20.2257,326100.0
2011-10-05 13:05:00,25.93,25.98,25.93,25.95,328700.0,20.2257,20.2647,20.2257,20.2413,328700.0
2011-10-05 13:10:00,25.94,25.94,25.88,25.89,372700.0,20.2335,20.2335,20.1867,20.1945,372700.0
2011-10-05 13:15:00,25.88,25.99,25.88,25.94,469100.0,20.1867,20.2725,20.1867,20.2335,469100.0
2011-10-05 13:20:00,25.94,25.98,25.92,25.94,530900.0,20.2335,20.2647,20.2179,20.2335,530900.0
2011-10-05 13:25:00,25.93,25.99,25.92,25.96,336100.0,20.2257,20.2725,20.2179,20.2491,336100.0
2011-10-05 13:30:00,25.97,26.0,25.95,25.98,377200.0,20.2569,20.2803,20.2413,20.2647,377200.0
2011-10-05 13:35:00,25.99,25.99,25.93,25.94,475300.0,20.2725,20.2725,20.2257,20.2335,475300.0
2011-10-05 13:40:00,25.95,25.98,25.94,25.95,451200.0,20.2413,20.2647,20.2335,20.2413,451200.0
2011-10-05 13:45:00,25.95,26.1,25.95,26.04,1324000.0,20.2413,20.3583,20.2413,20.3115,1324000.0
2011-10-05 13:50:00,26.04,26.09,26.01,26.04,1022700.0,20.3115,20.3505,20.2881,20.3115,1022700.0
2011-10-05 13:55:00,26.04,26.11,26.0,26.09,651400.0,20.3115,20.3661,20.2803,20.3505,651400.0
2011-10-05 14:00:00,26.09,26.12,26.01,26.02,628800.0,20.3505,20.3739,20.2881,20.2959,628800.0
2011-10-05 14:05:00,26.02,26.08,26.0,26.08,527300.0,20.2959,20.3427,20.2803,20.3427,527300.0
2011-10-05 14:10:00,26.08,26.13,26.06,26.13,706400.0,20.3427,20.3817,20.3271,20.3817,706400.0
2011-10-05 14:15:00,26.13,26.14,26.08,26.09,638000.0,20.3817,20.3895,20.3427,20.3505,638000.0
2011-10-05 14:20:00,26.09,26.13,26.05,26.08,626900.0,20.3505,20.3817,20.3193,20.3427,626900.0
2011-10-05 14:25:00,26.09,26.16,26.07,26.13,682900.0,20.3505,20.4051,20.3349,20.3817,682900.0
2011-10-05 14:30:00,26.14,26.14,25.98,26.0,1083700.0,20.3895,20.3895,20.2647,20.2803,1083700.0
2011-10-05 14:35:00,26.0,26.07,26.0,26.06,679800.0,20.2803,20.3349,20.2803,20.3271,679800.0
2011-10-05 14:40:00,26.06,26.11,26.06,26.08,522700.0,20.3271,20.3661,20.3271,20.3427,522700.0
2011-10-05 14:45:00,26.07,26.09,25.85,26.0,4073300.0,20.3349,20.3505,20.1633,20.2803,4073300.0
2011-10-05 14:50:00,26.01,26.06,25.88,25.92,2578400.0,20.2881,20.3271,20.1867,20.2179,2578400.0
2011-10-05 14:55:00,25.93,25.93,25.68,25.7,3748800.0,20.2257,20.2257,20.0307,20.0463,3748800.0
2011-10-05 15:00:00,25.7,25.7,25.4,25.67,5615400.0,20.0463,20.0463,19.8123,20.0229,5615400.0
2011-10-05 15:05:00,25.67,25.77,25.64,25.66,1528600.0,20.0229,20.1009,19.9995,20.0151,1528600.0
2011-10-05 15:10:00,25.67,25.68,25.52,25.61,1582600.0,20.0229,20.0307,19.9059,19.9761,1582600.0
2011-10-05 15:15:00,25.61,25.72,25.6,25.7,1045000.0,19.9761,20.0619,19.9683,20.0463,1045000.0
2011-10-05 15:20:00,25.7,25.78,25.65,25.68,1132600.0,20.0463,20.1087,20.0073,20.0307,1132600.0
2011-10-05 15:25:00,25.69,25.77,25.68,25.71,1005900.0,20.0385,20.1009,20.0307,20.0541,1005900.0
2011-10-05 15:30:00,25.71,25.89,25.71,25.86,868400.0,20.0541,20.1945,20.0541,20.1711,868400.0
2011-10-05 15:35:00,25.86,25.98,25.85,25.95,1167400.0,20.1711,20.2647,20.1633,20.2413,1167400.0
2011-10-05 15:40:00,25.95,25.99,25.91,25.95,1559200.0,20.2413,20.2725,20.2101,20.2413,1559200.0
2011-10-05 15:45:00,25.95,25.96,25.85,25.86,1517700.0,20.2413,20.2491,20.1633,20.1711,1517700.0
2011-10-05 15:50:00,25.86,25.89,25.81,25.88,2813700.0,20.1711,20.1945,20.1321,20.1867,2813700.0
2011-10-05 15:55:00,25.88,25.92,25.82,25.92,3979400.0,20.1867,20.2179,20.1399,20.2179,3979400.0
2011-10-06 09:30:00,25.91,25.98,25.86,25.97,1094900.0,20.2101,20.2647,20.1711,20.2569,1094900.0
2011-10-06 09:35:00,25.97,25.98,25.83,25.89,752800.0,20.2569,20.2647,20.1477,20.1945,752800.0
2011-10-06 09:40:00,25.88,25.88,25.7,25.74,833600.0,20.1867,20.1867,20.0463,20.0775,833600.0
2011-10-06 09:45:00,25.74,25.88,25.73,25.79,2332200.0,20.0775,20.1867,20.0697,20.1165,2332200.0
2011-10-06 09:50:00,25.79,25.84,25.75,25.82,777800.0,20.1165,20.1555,20.0853,20.1399,777800.0
2011-10-06 09:55:00,25.81,25.92,25.8,25.92,650000.0,20.1321,20.2179,20.1243,20.2179,650000.0
2011-10-06 10:00:00,25.92,25.98,25.87,25.97,659000.0,20.2179,20.2647,20.1789,20.2569,659000.0
2011-10-06 10:05:00,25.98,26.06,25.97,26.01,1115600.0,20.2647,20.3271,20.2569,20.2881,1115600.0
2011-10-06 10:10:00,26.0,26.08,25.99,26.04,979600.0,20.2803,20.3427,20.2725,20.3115,979600.0
2011-10-06 10:15:00,26.04,26.06,26.0,26.03,471300.0,20.3115,20.3271,20.2803,20.3037,471300.0
2011-10-06 10:20:00,26.04,26.07,26.0,26.05,521400.0,20.3115,20.3349,20.2803,20.3193,521400.0
2011-10-06 10:25:00,26.05,26.05,25.98,26.02,608900.0,20.3193,20.3193,20.2647,20.2959,608900.0
2011-10-06 10:30:00,26.03,26.15,26.02,26.14,801100.0,20.3037,20.3973,20.2959,20.3895,801100.0
2011-10-06 10:35:00,26.14,26.19,26.14,26.16,707300.0,20.3895,20.4285,20.3895,20.4051,707300.0
2011-10-06 10:40:00,26.16,26.17,26.11,26.15,611300.0,20.4051,20.4129,20.3661,20.3973,611300.0
2011-10-06 10:45:00,26.16,26.17,26.11,26.13,476600.0,20.4051,20.4129,20.3661,20.3817,476600.0
2011-10-06 10:50:00,26.12,26.18,26.11,26.14,598500.0,20.3739,20.4207,20.3661,20.3895,598500.0
2011-10-06 10:55:00,26.13,26.16,26.06,26.07,350000.0,20.3817,20.4051,20.3271,20.3349,350000.0
2011-10-06 11:00:00,26.07,26.1,26.02,26.08,669200.0,20.3349,20.3583,20.2959,20.3427,669200.0
2011-10-06 11:05:00,26.07,26.19,26.06,26.18,497100.0,20.3349,20.4285,20.3271,20.4207,497100.0
2011-10-06 11:10:00,26.18,26.24,26.17,26.23,624600.0,20.4207,20.4675,20.4129,20.4597,624600.0
2011-10-06 11:15:00,26.22,26.24,26.19,26.2,456000.0,20.4519,20.4675,20.4285,20.4363,456000.0
2011-10-06 11:20:00,26.2,26.23,26.15,26.17,497900.0,20.4363,20.4597,20.3973,20.4129,497900.0
2011-10-06 11:25:00,26.18,26.22,26.16,26.22,379600.0,20.4207,20.4519,20.4051,20.4519,379600.0
2011-10-06 11:30:00,26.22,26.25,26.2,26.23,454400.0,20.4519,20.4753,20.4363,20.4597,454400.0
2011-10-06 11:35:00,26.23,26.29,26.19,26.28,586300.0,20.4597,20.5065,20.4285,20.4987,586300.0
2011-10-06 11:40:00,26.29,26.29,26.24,26.28,450200.0,20.5065,20.5065,20.4675,20.4987,450200.0
2011-10-06 11:45:00,26.28,26.28,26.22,26.23,368600.0,20.4987,20.4987,20.4519,20.4597,368600.0
2011-10-06 11:50:00,26.23,26.24,26.15,26.16,455700.0,20.4597,20.4675,20.3973,20.4051,455700.0
2011-10-06 11:55:00,26.17,26.21,26.15,26.21,281300.0,20.4129,20.4441,20.3973,20.4441,281300.0
2011-10-06 12:00:00,26.2,26.23,26.17,26.21,344400.0,20.4363,20.4597,20.4129,20.4441,344400.0
2011-10-06 12:05:00,26.21,26.24,26.18,26.19,325400.0,20.4441,20.4675,20.4207,20.4285,325400.0
2011-10-06 12:10:00,26.18,26.24,26.18,26.22,309100.0,20.4207,20.4675,20.4207,20.4519,309100.0
2011-10-06 12:15:00,26.22,26.26,26.18,26.24,484000.0,20.4519,20.4831,20.4207,20.4675,484000.0
2011-10-06 12:20:00,26.23,26.29,26.22,26.29,312500.0,20.4597,20.5065,20.4519,20.5065,312500.0
2011-10-06 12:25:00,26.29,26.3,26.25,26.3,391800.0,20.5065,20.5143,20.4753,20.5143,391800.0
2011-10-06 12:30:00,26.3,26.33,26.28,26.32,578400.0,20.5143,20.5377,20.4987,20.5299,578400.0
2011-10-06 12:35:00,26.32,26.34,26.3,26.3,443200.0,20.5299,20.5455,20.5143,20.5143,443200.0
2011-10-06 12:40:00,26.31,26.32,26.28,26.3,535700.0,20.5221,20.5299,20.4987,20.5143,535700.0
2011-10-06 12:45:00,26.3,26.33,26.26,26.32,676100.0,20.5143,20.5377,20.4831,20.5299,676100.0
2011-10-06 12:50:00,26.33,26.34,26.29,26.32,364500.0,20.5377,20.5455,20.5065,20.5299,364500.0
2011-10-06 12:55:00,26.32,26.34,26.28,26.29,282100.0,20.5299,20.5455,20.4987,20.5065,282100.0
2011-10-06 13:00:00,26.29,26.31,26.25,26.26,252400.0,20.5065,20.5221,20.4753,20.4831,252400.0
2011-10-06 13:05:00,26.26,26.29,26.22,26.29,539200.0,20.4831,20.5065,20.4519,20.5065,539200.0
2011-10-06 13:10:00,26.28,26.32,26.27,26.31,356100.0,20.4987,20.5299,20.4909,20.5221,356100.0
2011-10-06 13:15:00,26.31,26.33,26.28,26.29,265600.0,20.5221,20.5377,20.4987,20.5065,265600.0
2011-10-06 13:20:00,26.28,26.29,26.25,26.28,249000.0,20.4987,20.5065,20.4753,20.4987,249000.0
2011-10-06 13:25:00,26.28,26.3,26.21,26.23,347300.0,20.4987,20.5143,20.4441,20.4597,347300.0
2011-10-06 13:30:00,26.23,26.28,26.21,26.26,372700.0,20.4597,20.4987,20.4441,20.4831,372700.0
2011-10-06 13:35:00,26.26,26.27,26.21,26.23,350300.0,20.4831,20.4909,20.4441,20.4597,350300.0
2011-10-06 13:40:00,26.24,26.3,26.22,26.27,471000.0,20.4675,20.5143,20.4519,20.4909,471000.0
2011-10-06 13:45:00,26.26,26.34,26.25,26.33,568400.0,20.4831,20.5455,20.4753,20.5377,568400.0
2011-10-06 13:50:00,26.33,26.37,26.32,26.34,363900.0,20.5377,20.5689,20.5299,20.5455,363900.0
2011-10-06 13:55:00,26.34,26.35,26.29,26.31,315300.0,20.5455,20.5533,20.5065,20.5221,315300.0
2011-10-06 14:00:00,26.32,26.34,26.28,26.33,413800.0,20.5299,20.5455,20.4987,20.5377,413800.0
2011-10-06 14:05:00,26.33,26.37,26.33,26.37,271400.0,20.5377,20.5689,20.5377,20.5689,271400.0
2011-10-06 14:10:00,26.37,26.37,26.35,26.37,263600.0,20.5689,20.5689,20.5533,20.5689,263600.0
2011-10-06 14:15:00,26.37,26.4,26.36,26.4,509200.0,20.5689,20.5923,20.5611,20.5923,509200.0
2011-10-06 14:20:00,26.39,26.4,26.37,26.39,484200.0,20.5845,20.5923,20.5689,20.5845,484200.0
2011-10-06 14:25:00,26.39,26.4,26.37,26.37,341400.0,20.5845,20.5923,20.5689,20.5689,341400.0
2011-10-06 14:30:00,26.37,26.4,26.34,26.35,537400.0,20.5689,20.5923,20.5455,20.5533,537400.0
2011-10-06 14:35:00,26.34,26.37,26.3,26.3,443300.0,20.5455,20.5689,20.5143,20.5143,443300.0
2011-10-06 14:40:00,26.3,26.31,26.27,26.3,565500.0,20.5143,20.5221,20.4909,20.5143,565500.0
2011-10-06 14:45:00,26.29,26.3,26.24,26.24,561700.0,20.5065,20.5143,20.4675,20.4675,561700.0
2011-10-06 14:50:00,26.25,26.26,26.2,26.23,740400.0,20.4753,20.4831,20.4363,20.4597,740400.0
2011-10-06 14:55:00,26.22,26.25,26.2,26.23,469700.0,20.4519,20.4753,20.4363,20.4597,469700.0
2011-10-06 15:00:00,26.24,26.26,26.19,26.22,479200.0,20.4675,20.4831,20.4285,20.4519,479200.0
2011-10-06 15:05:00,26.22,26.26,26.21,26.25,778000.0,20.4519,20.4831,20.4441,20.4753,778000.0
2011-10-06 15:10:00,26.25,26.27,26.21,26.22,399000.0,20.4753,20.4909,20.4441,20.4519,399000.0
2011-10-06 15:15:00,26.21,26.22,26.17,26.17,538300.0,20.4441,20.4519,20.4129,20.4129,538300.0
2011-10-06 15:20:00,26.17,26.21,26.16,26.18,652100.0,20.4129,20.4441,20.4051,20.4207,652100.0
2011-10-06 15:25:00,26.18,26.2,26.14,26.15,748700.0,20.4207,20.4363,20.3895,20.3973,748700.0
2011-10-06 15:30:00,26.14,26.22,26.13,26.18,999300.0,20.3895,20.4519,20.3817,20.4207,999300.0
2011-10-06 15:35:00,26.17,26.19,26.13,26.17,842800.0,20.4129,20.4285,20.3817,20.4129,842800.0
2011-10-06 15:40:00,26.18,26.26,26.15,26.25,1091000.0,20.4207,20.4831,20.3973,20.4753,1091000.0
2011-10-06 15:45:00,26.25,26.26,26.19,26.25,1335400.0,20.4753,20.4831,20.4285,20.4753,1335400.0
2011-10-06 15:50:00,26.25,26.33,26.23,26.33,1679400.0,20.4753,20.5377,20.4597,20.5377,1679400.0
2011-10-06 15:55:00,26.32,26.36,26.25,26.35,3566200.0,20.5299,20.5611,20.4753,20.5533,3566200.0
2011-10-07 09:30:00,26.33,26.35,26.25,26.33,1573200.0,20.5377,20.5533,20.4753,20.5377,1573200.0
2011-10-07 09:35:00,26.32,26.4,26.27,26.27,1147000.0,20.5299,20.5923,20.4909,20.4909,1147000.0
2011-10-07 09:40:00,26.28,26.36,26.27,26.34,590500.0,20.4987,20.5611,20.4909,20.5455,590500.0
2011-10-07 09:45:00,26.34,26.43,26.29,26.37,951600.0,20.5455,20.6157,20.5065,20.5689,951600.0
2011-10-07 09:50:00,26.36,26.39,26.3,26.37,449400.0,20.5611,20.5845,20.5143,20.5689,449400.0
2011-10-07 09:55:00,26.37,26.43,26.37,26.39,380900.0,20.5689,20.6157,20.5689,20.5845,380900.0
2011-10-07 10:00:00,26.39,26.44,26.37,26.41,659600.0,20.5845,20.6235,20.5689,20.6001,659600.0
2011-10-07 10:05:00,26.41,26.42,26.34,26.38,629000.0,20.6001,20.6079,20.5455,20.5767,629000.0
2011-10-07 10:10:00,26.37,26.45,26.36,26.45,698200.0,20.5689,20.6313,20.5611,20.6313,698200.0
2011-10-07 10:15:00,26.45,26.5,26.45,26.49,617600.0,20.6313,20.6703,20.6313,20.6625,617600.0
2011-10-07 10:20:00,26.49,26.5,26.46,26.47,434500.0,20.6625,20.6703,20.6391,20.6469,434500.0
2011-10-07 10:25:00,26.49,26.5,26.43,26.47,576100.0,20.6625,20.6703,20.6157,20.6469,576100.0
2011-10-07 10:30:00,26.47,26.5,26.46,26.49,470900.0,20.6469,20.6703,20.6391,20.6625,470900.0
2011-10-07 10:35:00,26.49,26.5,26.46,26.49,551100.0,20.6625,20.6703,20.6391,20.6625,551100.0
2011-10-07 10:40:00,26.48,26.49,26.45,26.46,606800.0,20.6547,20.6625,20.6313,20.6391,606800.0
2011-10-07 10:45:00,26.46,26.47,26.39,26.43,589500.0,20.6391,20.6469,20.5845,20.6157,589500.0
2011-10-07 10:50:00,26.44,26.48,26.41,26.42,464200.0,20.6235,20.6547,20.6001,20.6079,464200.0
2011-10-07 10:55:00,26.42,26.44,26.35,26.36,243300.0,20.6079,20.6235,20.5533,20.5611,243300.0
2011-10-07 11:00:00,26.36,26.37,26.32,26.35,428700.0,20.5611,20.5689,20.5299,20.5533,428700.0
2011-10-07 11:05:00,26.35,26.36,26.29,26.32,636900.0,20.5533,20.5611,20.5065,20.5299,636900.0
2011-10-07 11:10:00,26.31,26.33,26.26,26.26,419300.0,20.5221,20.5377,20.4831,20.4831,419300.0
2011-10-07 11:15:00,26.27,26.32,26.26,26.27,475100.0,20.4909,20.5299,20.4831,20.4909,475100.0
2011-10-07 11:20:00,26.27,26.32,26.2,26.31,596700.0,20.4909,20.5299,20.4363,20.5221,596700.0
2011-10-07 11:25:00,26.31,26.37,26.29,26.37,326900.0,20.5221,20.5689,20.5065,20.5689,326900.0
2011-10-07 11:30:00,26.36,26.39,26.31,26.39,484500.0,20.5611,20.5845,20.5221,20.5845,484500.0
2011-10-07 11:35:00,26.39,26.41,26.37,26.4,353000.0,20.5845,20.6001,20.5689,20.5923,353000.0
2011-10-07 11:40:00,26.39,26.49,26.39,26.46,702500.0,20.5845,20.6625,20.5845,20.6391,702500.0
2011-10-07 11:45:00,26.46,26.49,26.45,26.46,392200.0,20.6391,20.6625,20.6313,20.6391,392200.0
2011-10-07 11:50:00,26.46,26.49,26.46,26.48,361500.0,20.6391,20.6625,20.6391,20.6547,361500.0
2011-10-07 11:55:00,26.48,26.5,26.45,26.5,553300.0,20.6547,20.6703,20.6313,20.6703,553300.0
2011-10-07 12:00:00,26.5,26.5,26.35,26.46,1161800.0,20.6703,20.6703,20.5533,20.6391,1161800.0
2011-10-07 12:05:00,26.46,26.5,26.44,26.5,710900.0,20.6391,20.6703,20.6235,20.6703,710900.0
2011-10-07 12:10:00,26.49,26.5,26.42,26.48,643100.0,20.6625,20.6703,20.6079,20.6547,643100.0
2011-10-07 12:15:00,26.48,26.5,26.35,26.35,507200.0,20.6547,20.6703,20.5533,20.5533,507200.0
2011-10-07 12:20:00,26.36,26.38,26.25,26.29,901600.0,20.5611,20.5767,20.4753,20.5065,901600.0
2011-10-07 12:25:00,26.29,26.37,26.26,26.37,746100.0,20.5065,20.5689,20.4831,20.5689,746100.0
2011-10-07 12:30:00,26.37,26.38,26.3,26.34,560500.0,20.5689,20.5767,20.5143,20.5455,560500.0
2011-10-07 12:35:00,26.35,26.38,26.32,26.33,338800.0,20.5533,20.5767,20.5299,20.5377,338800.0
2011-10-07 12:40:00,26.33,26.35,26.26,26.27,635300.0,20.5377,20.5533,20.4831,20.4909,635300.0
2011-10-07 12:45:00,26.27,26.34,26.27,26.31,363900.0,20.4909,20.5455,20.4909,20.5221,363900.0
2011-10-07 12:50:00,26.32,26.34,26.29,26.31,460000.0,20.5299,20.5455,20.5065,20.5221,460000.0
2011-10-07 12:55:00,26.3,26.32,26.28,26.29,550400.0,20.5143,20.5299,20.4987,20.5065,550400.0
2011-10-07 13:00:00,26.3,26.33,26.28,26.3,355100.0,20.5143,20.5377,20.4987,20.5143,355100.0
2011-10-07 13:05:00,26.3,26.3,26.23,26.25,363800.0,20.5143,20.5143,20.4597,20.4753,363800.0
2011-10-07 13:10:00,26.26,26.31,26.23,26.31,474600.0,20.4831,20.5221,20.4597,20.5221,474600.0
2011-10-07 13:15:00,26.31,26.34,26.3,26.32,283700.0,20.5221,20.5455,20.5143,20.5299,283700.0
2011-10-07 13:20:00,26.32,26.37,26.31,26.36,456400.0,20.5299,20.5689,20.5221,20.5611,456400.0
2011-10-07 13:25:00,26.36,26.41,26.31,26.31,376200.0,20.5611,20.6001,20.5221,20.5221,376200.0
2011-10-07 13:30:00,26.31,26.33,26.27,26.31,362200.0,20.5221,20.5377,20.4909,20.5221,362200.0
2011-10-07 13:35:00,26.31,26.33,26.26,26.3,189600.0,20.5221,20.5377,20.4831,20.5143,189600.0
2011-10-07 13:40:00,26.3,26.31,26.24,26.25,279200.0,20.5143,20.5221,20.4675,20.4753,279200.0
2011-10-07 13:45:00,26.26,26.36,26.25,26.33,328400.0,20.4831,20.5611,20.4753,20.5377,328400.0
2011-10-07 13:50:00,26.33,26.33,26.29,26.33,146300.0,20.5377,20.5377,20.5065,20.5377,146300.0
2011-10-07 13:55:00,26.32,26.39,26.31,26.36,296600.0,20.5299,20.5845,20.5221,20.5611,296600.0
2011-10-07 14:00:00,26.36,26.39,26.35,26.37,215700.0,20.5611,20.5845,20.5533,20.5689,215700.0
2011-10-07 14:05:00,26.37,26.41,26.37,26.41,558900.0,20.5689,20.6001,20.5689,20.6001,558900.0
2011-10-07 14:10:00,26.41,26.43,26.39,26.4,334600.0,20.6001,20.6157,20.5845,20.5923,334600.0
2011-10-07 14:15:00,26.4,26.46,26.39,26.43,322200.0,20.5923,20.6391,20.5845,20.6157,322200.0
2011-10-07 14:20:00,26.43,26.47,26.43,26.45,374100.0,20.6157,20.6469,20.6157,20.6313,374100.0
2011-10-07 14:25:00,26.45,26.47,26.39,26.39,475800.0,20.6313,20.6469,20.5845,20.5845,475800.0
2011-10-07 14:30:00,26.39,26.44,26.39,26.43,353900.0,20.5845,20.6235,20.5845,20.6157,353900.0
2011-10-07 14:35:00,26.43,26.46,26.42,26.42,329200.0,20.6157,20.6391,20.6079,20.6079,329200.0
2011-10-07 14:40:00,26.42,26.43,26.35,26.35,371100.0,20.6079,20.6157,20.5533,20.5533,371100.0
2011-10-07 14:45:00,26.36,26.41,26.35,26.36,509500.0,20.5611,20.6001,20.5533,20.5611,509500.0
2011-10-07 14:50:00,26.37,26.39,26.34,26.36,468400.0,20.5689,20.5845,20.5455,20.5611,468400.0
2011-10-07 14:55:00,26.36,26.42,26.35,26.38,379800.0,20.5611,20.6079,20.5533,20.5767,379800.0
2011-10-07 15:00:00,26.37,26.4,26.34,26.38,640500.0,20.5689,20.5923,20.5455,20.5767,640500.0
2011-10-07 15:05:00,26.39,26.45,26.38,26.42,501100.0,20.5845,20.6313,20.5767,20.6079,501100.0
2011-10-07 15:10:00,26.43,26.44,26.38,26.42,562700.0,20.6157,20.6235,20.5767,20.6079,562700.0
2011-10-07 15:15:00,26.43,26.48,26.42,26.45,591500.0,20.6157,20.6547,20.6079,20.6313,591500.0
2011-10-07 15:20:00,26.45,26.5,26.45,26.5,645200.0,20.6313,20.6703,20.6313,20.6703,645200.0
2011-10-07 15:25:00,26.5,26.51,26.46,26.5,1571300.0,20.6703,20.6781,20.6391,20.6703,1571300.0
2011-10-07 15:30:00,26.5,26.5,26.43,26.46,1130300.0,20.6703,20.6703,20.6157,20.6391,1130300.0
2011-10-07 15:35:00,26.46,26.5,26.45,26.45,1067800.0,20.6391,20.6703,20.6313,20.6313,1067800.0
2011-10-07 15:40:00,26.45,26.48,26.4,26.45,1110900.0,20.6313,20.6547,20.5923,20.6313,1110900.0
2011-10-07 15:45:00,26.46,26.46,26.34,26.35,1472900.0,20.6391,20.6391,20.5455,20.5533,1472900.0
2011-10-07 15:50:00,26.36,26.37,26.21,26.27,2506800.0,20.5611,20.5689,20.4441,20.4909,2506800.0
2011-10-07 15:55:00,26.28,26.31,26.2,26.24,3273600.0,20.4987,20.5221,20.4363,20.4675,3273600.0
2011-10-10 09:30:00,26.57,26.67,26.55,26.57,986800.0,20.7249,20.8029,20.7093,20.7249,986800.0
2011-10-10 09:35:00,26.57,26.58,26.5,26.52,657700.0,20.7249,20.7327,20.6703,20.6859,657700.0
2011-10-10 09:40:00,26.52,26.54,26.47,26.48,768300.0,20.6859,20.7015,20.6469,20.6547,768300.0
2011-10-10 09:45:00,26.47,26.54,26.47,26.51,441500.0,20.6469,20.7015,20.6469,20.6781,441500.0
2011-10-10 09:50:00,26.51,26.56,26.51,26.56,659400.0,20.6781,20.7171,20.6781,20.7171,659400.0
2011-10-10 09:55:00,26.56,26.62,26.55,26.61,775700.0,20.7171,20.7639,20.7093,20.7561,775700.0
2011-10-10 10:00:00,26.61,26.64,26.6,26.64,647100.0,20.7561,20.7795,20.7483,20.7795,647100.0
2011-10-10 10:05:00,26.63,26.66,26.59,26.6,660400.0,20.7717,20.7951,20.7405,20.7483,660400.0
2011-10-10 10:10:00,26.6,26.68,26.6,26.67,947400.0,20.7483,20.8107,20.7483,20.8029,947400.0
2011-10-10 10:15:00,26.67,26.68,26.6,26.68,892000.0,20.8029,20.8107,20.7483,20.8107,892000.0
2011-10-10 10:20:00,26.68,26.73,26.67,26.71,493300.0,20.8107,20.8497,20.8029,20.8341,493300.0
2011-10-10 10:25:00,26.71,26.73,26.69,26.73,358900.0,20.8341,20.8497,20.8185,20.8497,358900.0
2011-10-10 10:30:00,26.72,26.79,26.72,26.76,702500.0,20.8419,20.8965,20.8419,20.8731,702500.0
2011-10-10 10:35:00,26.76,26.8,26.73,26.75,800700.0,20.8731,20.9043,20.8497,20.8653,800700.0
2011-10-10 10:40:00,26.75,26.77,26.74,26.75,439700.0,20.8653,20.8809,20.8575,20.8653,439700.0
2011-10-10 10:45:00,26.76,26.77,26.7,26.72,688300.0,20.8731,20.8809,20.8263,20.8419,688300.0
2011-10-10 10:50:00,26.72,26.73,26.66,26.67,570800.0,20.8419,20.8497,20.7951,20.8029,570800.0
2011-10-10 10:55:00,26.67,26.73,26.64,26.73,481500.0,20.8029,20.8497,20.7795,20.8497,481500.0
2011-10-10 11:00:00,26.73,26.76,26.71,26.75,331200.0,20.8497,20.8731,20.8341,20.8653,331200.0
2011-10-10 11:05:00,26.75,26.76,26.72,26.74,154100.0,20.8653,20.8731,20.8419,20.8575,154100.0
2011-10-10 11:10:00,26.75,26.77,26.72,26.77,438400.0,20.8653,20.8809,20.8419,20.8809,438400.0
2011-10-10 11:15:00,26.76,26.77,26.73,26.76,335300.0,20.8731,20.8809,20.8497,20.8731,335300.0
2011-10-10 11:20:00,26.76,26.77,26.73,26.76,382500.0,20.8731,20.8809,20.8497,20.8731,382500.0
2011-10-10 11:25:00,26.76,26.78,26.74,26.78,335200.0,20.8731,20.8887,20.8575,20.8887,335200.0
2011-10-10 11:30:00,26.78,26.79,26.76,26.78,204000.0,20.8887,20.8965,20.8731,20.8887,204000.0
2011-10-10 11:35:00,26.79,26.8,26.78,26.8,126500.0,20.8965,20.9043,20.8887,20.9043,126500.0
2011-10-10 11:40:00,26.79,26.81,26.79,26.81,308900.0,20.8965,20.9121,20.8965,20.9121,308900.0
2011-10-10 11:45:00,26.81,26.82,26.79,26.79,282900.0,20.9121,20.9199,20.8965,20.8965,282900.0
2011-10-10 11:50:00,26.8,26.84,26.8,26.81,337600.0,20.9043,20.9355,20.9043,20.9121,337600.0
2011-10-10 11:55:00,26.81,26.83,26.8,26.81,187500.0,20.9121,20.9277,20.9043,20.9121,187500.0
2011-10-10 12:00:00,26.82,26.82,26.81,26.81,118000.0,20.9199,20.9199,20.9121,20.9121,118000.0
2011-10-10 12:05:00,26.81,26.82,26.77,26.78,469400.0,20.9121,20.9199,20.8809,20.8887,469400.0
2011-10-10 12:10:00,26.79,26.79,26.77,26.78,246200.0,20.8965,20.8965,20.8809,20.8887,246200.0
2011-10-10 12:15:00,26.78,26.79,26.76,26.78,233900.0,20.8887,20.8965,20.8731,20.8887,233900.0
2011-10-10 12:20:00,26.77,26.81,26.76,26.8,187900.0,20.8809,20.9121,20.8731,20.9043,187900.0
2011-10-10 12:25:00,26.8,26.81,26.78,26.79,161600.0,20.9043,20.9121,20.8887,20.8965,161600.0
2011-10-10 12:30:00,26.79,26.82,26.78,26.8,201400.0,20.8965,20.9199,20.8887,20.9043,201400.0
2011-10-10 12:35:00,26.8,26.81,26.78,26.79,164600.0,20.9043,20.9121,20.8887,20.8965,164600.0
2011-10-10 12:40:00,26.79,26.82,26.77,26.77,398500.0,20.8965,20.9199,20.8809,20.8809,398500.0
2011-10-10 12:45:00,26.77,26.78,26.73,26.74,395400.0,20.8809,20.8887,20.8497,20.8575,395400.0
2011-10-10 12:50:00,26.74,26.75,26.73,26.73,271300.0,20.8575,20.8653,20.8497,20.8497,271300.0
2011-10-10 12:55:00,26.73,26.78,26.73,26.78,220300.0,20.8497,20.8887,20.8497,20.8887,220300.0
2011-10-10 13:00:00,26.78,26.82,26.77,26.82,350200.0,20.8887,20.9199,20.8809,20.9199,350200.0
2011-10-10 13:05:00,26.82,26.83,26.8,26.8,375600.0,20.9199,20.9277,20.9043,20.9043,375600.0
2011-10-10 13:10:00,26.8,26.83,26.8,26.81,186100.0,20.9043,20.9277,20.9043,20.9121,186100.0
2011-10-10 13:15:00,26.8,26.81,26.78,26.81,299200.0,20.9043,20.9121,20.8887,20.9121,299200.0
2011-10-10 13:20:00,26.81,26.84,26.8,26.82,344400.0,20.9121,20.9355,20.9043,20.9199,344400.0
2011-10-10 13:25:00,26.82,26.84,26.79,26.82,337700.0,20.9199,20.9355,20.8965,20.9199,337700.0
2011-10-10 13:30:00,26.81,26.84,26.8,26.84,218500.0,20.9121,20.9355,20.9043,20.9355,218500.0
2011-10-10 13:35:00,26.84,26.85,26.82,26.84,174000.0,20.9355,20.9433,20.9199,20.9355,174000.0
2011-10-10 13:40:00,26.84,26.85,26.8,26.83,235600.0,20.9355,20.9433,20.9043,20.9277,235600.0
2011-10-10 13:45:00,26.82,26.83,26.8,26.81,188600.0,20.9199,20.9277,20.9043,20.9121,188600.0
2011-10-10 13:50:00,26.81,26.82,26.8,26.8,219500.0,20.9121,20.9199,20.9043,20.9043,219500.0
2011-10-10 13:55:00,26.8,26.84,26.8,26.8,360000.0,20.9043,20.9355,20.9043,20.9043,360000.0
2011-10-10 14:00:00,26.8,26.83,26.79,26.83,196500.0,20.9043,20.9277,20.8965,20.9277,196500.0
2011-10-10 14:05:00,26.82,26.83,26.76,26.77,493300.0,20.9199,20.9277,20.8731,20.8809,493300.0
2011-10-10 14:10:00,26.76,26.78,26.75,26.78,357300.0,20.8731,20.8887,20.8653,20.8887,357300.0
2011-10-10 14:15:00,26.78,26.79,26.74,26.74,291200.0,20.8887,20.8965,20.8575,20.8575,291200.0
2011-10-10 14:20:00,26.75,26.81,26.74,26.8,262700.0,20.8653,20.9121,20.8575,20.9043,262700.0
2011-10-10 14:25:00,26.81,26.82,26.79,26.81,180300.0,20.9121,20.9199,20.8965,20.9121,180300.0
2011-10-10 14:30:00,26.82,26.83,26.79,26.81,234000.0,20.9199,20.9277,20.8965,20.9121,234000.0
2011-10-10 14:35:00,26.81,26.84,26.79,26.8,369200.0,20.9121,20.9355,20.8965,20.9043,369200.0
2011-10-10 14:40:00,26.8,26.82,26.8,26.81,247900.0,20.9043,20.9199,20.9043,20.9121,247900.0
2011-10-10 14:45:00,26.81,26.83,26.77,26.78,338000.0,20.9121,20.9277,20.8809,20.8887,338000.0
2011-10-10 14:50:00,26.78,26.8,26.77,26.78,211300.0,20.8887,20.9043,20.8809,20.8887,211300.0
2011-10-10 14:55:00,26.78,26.78,26.73,26.75,361500.0,20.8887,20.8887,20.8497,20.8653,361500.0
2011-10-10 15:00:00,26.75,26.78,26.75,26.76,337100.0,20.8653,20.8887,20.8653,20.8731,337100.0
2011-10-10 15:05:00,26.77,26.77,26.72,26.76,451000.0,20.8809,20.8809,20.8419,20.8731,451000.0
2011-10-10 15:10:00,26.77,26.78,26.69,26.7,474800.0,20.8809,20.8887,20.8185,20.8263,474800.0
2011-10-10 15:15:00,26.71,26.73,26.68,26.71,443700.0,20.8341,20.8497,20.8107,20.8341,443700.0
2011-10-10 15:20:00,26.72,26.72,26.66,26.67,371500.0,20.8419,20.8419,20.7951,20.8029,371500.0
2011-10-10 15:25:00,26.67,26.71,26.65,26.67,489800.0,20.8029,20.8341,20.7873,20.8029,489800.0
2011-10-10 15:30:00,26.67,26.71,26.64,26.69,753500.0,20.8029,20.8341,20.7795,20.8185,753500.0
2011-10-10 15:35:00,26.68,26.71,26.64,26.7,705000.0,20.8107,20.8341,20.7795,20.8263,705000.0
2011-10-10 15:40:00,26.7,26.78,26.67,26.78,582200.0,20.8263,20.8887,20.8029,20.8887,582200.0
2011-10-10 15:45:00,26.77,26.81,26.75,26.81,926300.0,20.8809,20.9121,20.8653,20.9121,926300.0
2011-10-10 15:50:00,26.81,26.89,26.8,26.89,1850100.0,20.9121,20.9745,20.9043,20.9745,1850100.0
2011-10-10 15:55:00,26.89,26.94,26.86,26.94,3920500.0,20.9745,21.0135,20.9511,21.0135,3920500.0
2011-10-11 09:30:00,26.84,26.93,26.76,26.78,1190200.0,20.9355,21.0057,20.8731,20.8887,1190200.0
2011-10-11 09:35:00,26.78,26.82,26.72,26.74,679700.0,20.8887,20.9199,20.8419,20.8575,679700.0
2011-10-11 09:40:00,26.73,26.79,26.73,26.76,560700.0,20.8497,20.8965,20.8497,20.8731,560700.0
2011-10-11 09:45:00,26.76,26.87,26.73,26.86,432900.0,20.8731,20.9589,20.8497,20.9511,432900.0
2011-10-11 09:50:00,26.86,26.87,26.8,26.82,349600.0,20.9511,20.9589,20.9043,20.9199,349600.0
2011-10-11 09:55:00,26.82,26.89,26.8,26.88,443700.0,20.9199,20.9745,20.9043,20.9667,443700.0
2011-10-11 10:00:00,26.87,26.88,26.77,26.77,507000.0,20.9589,20.9667,20.8809,20.8809,507000.0
2011-10-11 10:05:00,26.77,26.82,26.74,26.82,544500.0,20.8809,20.9199,20.8575,20.9199,544500.0
2011-10-11 10:10:00,26.82,26.84,26.81,26.83,355900.0,20.9199,20.9355,20.9121,20.9277,355900.0
2011-10-11 10:15:00,26.83,26.91,26.82,26.85,792500.0,20.9277,20.9901,20.9199,20.9433,792500.0
2011-10-11 10:20:00,26.86,26.96,26.83,26.93,769900.0,20.9511,21.0291,20.9277,21.0057,769900.0
2011-10-11 10:25:00,26.92,26.97,26.91,26.96,407900.0,20.9979,21.0369,20.9901,21.0291,407900.0
2011-10-11 10:30:00,26.96,27.0,26.95,26.98,854700.0,21.0291,21.0603,21.0213,21.0447,854700.0
2011-10-11 10:35:00,26.99,27.0,26.96,26.99,358100.0,21.0525,21.0603,21.0291,21.0525,358100.0
2011-10-11 10:40:00,26.99,27.0,26.97,26.98,510800.0,21.0525,21.0603,21.0369,21.0447,510800.0
2011-10-11 10:45:00,26.98,26.99,26.97,26.97,522800.0,21.0447,21.0525,21.0369,21.0369,522800.0
2011-10-11 10:50:00,26.97,27.0,26.97,26.97,449600.0,21.0369,21.0603,21.0369,21.0369,449600.0
2011-10-11 10:55:00,26.97,27.0,26.97,27.0,391400.0,21.0369,21.0603,21.0369,21.0603,391400.0
2011-10-11 11:00:00,27.0,27.0,26.97,26.99,375900.0,21.0603,21.0603,21.0369,21.0525,375900.0
2011-10-11 11:05:00,26.99,26.99,26.96,26.99,330400.0,21.0525,21.0525,21.0291,21.0525,330400.0
2011-10-11 11:10:00,26.99,26.99,26.94,26.94,585900.0,21.0525,21.0525,21.0135,21.0135,585900.0
2011-10-11 11:15:00,26.94,26.95,26.92,26.95,419300.0,21.0135,21.0213,20.9979,21.0213,419300.0
2011-10-11 11:20:00,26.94,26.95,26.91,26.93,269000.0,21.0135,21.0213,20.9901,21.0057,269000.0
2011-10-11 11:25:00,26.93,26.96,26.93,26.96,249000.0,21.0057,21.0291,21.0057,21.0291,249000.0
2011-10-11 11:30:00,26.96,26.99,26.95,26.98,303200.0,21.0291,21.0525,21.0213,21.0447,303200.0
2011-10-11 11:35:00,26.99,26.99,26.95,26.95,360500.0,21.0525,21.0525,21.0213,21.0213,360500.0
2011-10-11 11:40:00,26.95,26.99,26.95,26.97,479400.0,21.0213,21.0525,21.0213,21.0369,479400.0
2011-10-11 11:45:00,26.98,26.99,26.96,26.98,281700.0,21.0447,21.0525,21.0291,21.0447,281700.0
2011-10-11 11:50:00,26.97,26.98,26.96,26.98,391700.0,21.0369,21.0447,21.0291,21.0447,391700.0
2011-10-11 11:55:00,26.98,26.99,26.97,26.97,283800.0,21.0447,21.0525,21.0369,21.0369,283800.0
2011-10-11 12:00:00,26.97,26.98,26.95,26.95,210100.0,21.0369,21.0447,21.0213,21.0213,210100.0
2011-10-11 12:05:00,26.95,26.98,26.95,26.97,151700.0,21.0213,21.0447,21.0213,21.0369,151700.0
2011-10-11 12:10:00,26.97,26.98,26.96,26.96,189400.0,21.0369,21.0447,21.0291,21.0291,189400.0
2011-10-11 12:15:00,26.97,26.97,26.94,26.96,140700.0,21.0369,21.0369,21.0135,21.0291,140700.0
2011-10-11 12:20:00,26.96,26.98,26.95,26.97,196400.0,21.0291,21.0447,21.0213,21.0369,196400.0
2011-10-11 12:25:00,26.98,26.98,26.95,26.97,356700.0,21.0447,21.0447,21.0213,21.0369,356700.0
2011-10-11 12:30:00,26.96,26.97,26.94,26.95,166700.0,21.0291,21.0369,21.0135,21.0213,166700.0
2011-10-11 12:35:00,26.96,26.96,26.92,26.93,401900.0,21.0291,21.0291,20.9979,21.0057,401900.0
2011-10-11 12:40:00,26.93,26.96,26.92,26.96,274200.0,21.0057,21.0291,20.9979,21.0291,274200.0
2011-10-11 12:45:00,26.96,26.97,26.93,26.94,232800.0,21.0291,21.0369,21.0057,21.0135,232800.0
2011-10-11 12:50:00,26.93,26.96,26.92,26.95,456700.0,21.0057,21.0291,20.9979,21.0213,456700.0
2011-10-11 12:55:00,26.95,26.96,26.94,26.96,267900.0,21.0213,21.0291,21.0135,21.0291,267900.0
2011-10-11 13:00:00,26.96,26.97,26.93,26.94,237600.0,21.0291,21.0369,21.0057,21.0135,237600.0
2011-10-11 13:05:00,26.94,26.96,26.92,26.96,208900.0,21.0135,21.0291,20.9979,21.0291,208900.0
2011-10-11 13:10:00,26.95,26.97,26.9,26.94,268500.0,21.0213,21.0369,20.9823,21.0135,268500.0
2011-10-11 13:15:00,26.93,26.97,26.93,26.94,445200.0,21.0057,21.0369,21.0057,21.0135,445200.0
2011-10-11 13:20:00,26.94,26.97,26.94,26.97,349700.0,21.0135,21.0369,21.0135,21.0369,349700.0
2011-10-11 13:25:00,26.97,26.99,26.96,26.98,386300.0,21.0369,21.0525,21.0291,21.0447,386300.0
2011-10-11 13:30:00,26.98,26.99,26.96,26.97,243000.0,21.0447,21.0525,21.0291,21.0369,243000.0
2011-10-11 13:35:00,26.97,26.99,26.97,26.97,240100.0,21.0369,21.0525,21.0369,21.0369,240100.0
2011-10-11 13:40:00,26.98,26.99,26.97,26.99,259200.0,21.0447,21.0525,21.0369,21.0525,259200.0
2011-10-11 13:45:00,26.98,27.0,26.97,27.0,530400.0,21.0447,21.0603,21.0369,21.0603,530400.0
2011-10-11 13:50:00,27.0,27.0,26.97,26.99,1543000.0,21.0603,21.0603,21.0369,21.0525,1543000.0
2011-10-11 13:55:00,26.99,27.04,26.98,27.03,488300.0,21.0525,21.0915,21.0447,21.0837,488300.0
2011-10-11 14:00:00,27.04,27.04,27.0,27.02,260100.0,21.0915,21.0915,21.0603,21.0759,260100.0
2011-10-11 14:05:00,27.02,27.03,27.0,27.0,274900.0,21.0759,21.0837,21.0603,21.0603,274900.0
2011-10-11 14:10:00,27.0,27.04,27.0,27.02,182600.0,21.0603,21.0915,21.0603,21.0759,182600.0
2011-10-11 14:15:00,27.03,27.05,27.01,27.02,240000.0,21.0837,21.0993,21.0681,21.0759,240000.0
2011-10-11 14:20:00,27.02,27.04,26.96,26.98,319900.0,21.0759,21.0915,21.0291,21.0447,319900.0
2011-10-11 14:25:00,26.98,26.99,26.92,26.93,577100.0,21.0447,21.0525,20.9979,21.0057,577100.0
2011-10-11 14:30:00,26.93,26.98,26.91,26.96,367800.0,21.0057,21.0447,20.9901,21.0291,367800.0
2011-10-11 14:35:00,26.96,26.96,26.91,26.92,434400.0,21.0291,21.0291,20.9901,20.9979,434400.0
2011-10-11 14:40:00,26.91,26.95,26.9,26.94,200600.0,20.9901,21.0213,20.9823,21.0135,200600.0
2011-10-11 14:45:00,26.94,26.95,26.91,26.92,257500.0,21.0135,21.0213,20.9901,20.9979,257500.0
2011-10-11 14:50:00,26.92,26.93,26.9,26.91,351400.0,20.9979,21.0057,20.9823,20.9901,351400.0
2011-10-11 14:55:00,26.91,26.98,26.91,26.96,528100.0,20.9901,21.0447,20.9901,21.0291,528100.0
2011-10-11 15:00:00,26.96,27.01,26.96,27.0,375000.0,21.0291,21.0681,21.0291,21.0603,375000.0
2011-10-11 15:05:00,27.0,27.04,26.97,27.01,756500.0,21.0603,21.0915,21.0369,21.0681,756500.0
2011-10-11 15:10:00,27.01,27.03,26.99,27.01,237500.0,21.0681,21.0837,21.0525,21.0681,237500.0
2011-10-11 15:15:00,27.02,27.03,26.98,26.99,334200.0,21.0759,21.0837,21.0447,21.0525,334200.0
2011-10-11 15:20:00,26.99,27.01,26.97,27.0,423200.0,21.0525,21.0681,21.0369,21.0603,423200.0
2011-10-11 15:25:00,26.99,27.01,26.94,26.95,370500.0,21.0525,21.0681,21.0135,21.0213,370500.0
2011-10-11 15:30:00,26.95,27.02,26.94,27.01,685600.0,21.0213,21.0759,21.0135,21.0681,685600.0
2011-10-11 15:35:00,27.0,27.05,27.0,27.04,934800.0,21.0603,21.0993,21.0603,21.0915,934800.0
2011-10-11 15:40:00,27.04,27.07,26.97,27.0,1163500.0,21.0915,21.1149,21.0369,21.0603,1163500.0
2011-10-11 15:45:00,27.0,27.04,26.96,27.0,670000.0,21.0603,21.0915,21.0291,21.0603,670000.0
2011-10-11 15:50:00,27.0,27.01,26.95,26.97,1421000.0,21.0603,21.0681,21.0213,21.0369,1421000.0
2011-10-11 15:55:00,26.97,27.0,26.94,26.99,1722700.0,21.0369,21.0603,21.0135,21.0525,1722700.0
2011-10-12 09:30:00,27.18,27.19,26.95,27.0,1290400.0,21.2007,21.2085,21.0213,21.0603,1290400.0
2011-10-12 09:35:00,26.99,27.13,26.99,27.11,621900.0,21.0525,21.1617,21.0525,21.1461,621900.0
2011-10-12 09:40:00,27.11,27.16,27.09,27.1,635700.0,21.1461,21.1851,21.1305,21.1383,635700.0
2011-10-12 09:45:00,27.1,27.12,27.0,27.01,553000.0,21.1383,21.1539,21.0603,21.0681,553000.0
2011-10-12 09:50:00,27.02,27.09,27.01,27.05,869500.0,21.0759,21.1305,21.0681,21.0993,869500.0
2011-10-12 09:55:00,27.05,27.06,26.96,26.98,1049000.0,21.0993,21.1071,21.0291,21.0447,1049000.0
2011-10-12 10:00:00,26.99,27.01,26.93,26.95,568900.0,21.0525,21.0681,21.0057,21.0213,568900.0
2011-10-12 10:05:00,26.96,27.08,26.96,27.07,594800.0,21.0291,21.1227,21.0291,21.1149,594800.0
2011-10-12 10:10:00,27.07,27.07,27.03,27.05,367100.0,21.1149,21.1149,21.0837,21.0993,367100.0
2011-10-12 10:15:00,27.05,27.14,27.05,27.1,708700.0,21.0993,21.1695,21.0993,21.1383,708700.0
2011-10-12 10:20:00,27.1,27.13,27.09,27.12,415800.0,21.1383,21.1617,21.1305,21.1539,415800.0
2011-10-12 10:25:00,27.12,27.13,27.07,27.12,909200.0,21.1539,21.1617,21.1149,21.1539,909200.0
2011-10-12 10:30:00,27.12,27.23,27.12,27.21,1124800.0,21.1539,21.2397,21.1539,21.2241,1124800.0
2011-10-12 10:35:00,27.21,27.3,27.21,27.27,1047700.0,21.2241,21.2943,21.2241,21.2709,1047700.0
2011-10-12 10:40:00,27.27,27.28,27.15,27.16,819400.0,21.2709,21.2787,21.1773,21.1851,819400.0
2011-10-12 10:45:00,27.16,27.19,27.14,27.17,401700.0,21.1851,21.2085,21.1695,21.1929,401700.0
2011-10-12 10:50:00,27.16,27.17,27.09,27.13,372600.0,21.1851,21.1929,21.1305,21.1617,372600.0
2011-10-12 10:55:00,27.13,27.17,27.09,27.11,557000.0,21.1617,21.1929,21.1305,21.1461,557000.0
2011-10-12 11:00:00,27.11,27.13,27.08,27.11,677900.0,21.1461,21.1617,21.1227,21.1461,677900.0
2011-10-12 11:05:00,27.11,27.17,27.11,27.17,345000.0,21.1461,21.1929,21.1461,21.1929,345000.0
2011-10-12 11:10:00,27.17,27.19,27.14,27.16,279000.0,21.1929,21.2085,21.1695,21.1851,279000.0
2011-10-12 11:15:00,27.16,27.17,27.13,27.15,264700.0,21.1851,21.1929,21.1617,21.1773,264700.0
2011-10-12 11:20:00,27.14,27.19,27.13,27.14,278500.0,21.1695,21.2085,21.1617,21.1695,278500.0
2011-10-12 11:25:00,27.14,27.2,27.13,27.17,311100.0,21.1695,21.2163,21.1617,21.1929,311100.0
2011-10-12 11:30:00,27.17,27.2,27.15,27.18,511000.0,21.1929,21.2163,21.1773,21.2007,511000.0
2011-10-12 11:35:00,27.17,27.21,27.16,27.18,335100.0,21.1929,21.2241,21.1851,21.2007,335100.0
2011-10-12 11:40:00,27.18,27.22,27.18,27.21,243900.0,21.2007,21.2319,21.2007,21.2241,243900.0
2011-10-12 11:45:00,27.21,27.22,27.16,27.16,216200.0,21.2241,21.2319,21.1851,21.1851,216200.0
2011-10-12 11:50:00,27.16,27.17,27.11,27.17,230500.0,21.1851,21.1929,21.1461,21.1929,230500.0
2011-10-12 11:55:00,27.17,27.17,27.13,27.13,155400.0,21.1929,21.1929,21.1617,21.1617,155400.0
2011-10-12 12:00:00,27.13,27.16,27.11,27.16,191400.0,21.1617,21.1851,21.1461,21.1851,191400.0
2011-10-12 12:05:00,27.16,27.16,27.11,27.11,311900.0,21.1851,21.1851,21.1461,21.1461,311900.0
2011-10-12 12:10:00,27.11,27.14,27.1,27.14,253200.0,21.1461,21.1695,21.1383,21.1695,253200.0
2011-10-12 12:15:00,27.14,27.14,27.11,27.13,252600.0,21.1695,21.1695,21.1461,21.1617,252600.0
2011-10-12 12:20:00,27.13,27.14,27.12,27.13,169300.0,21.1617,21.1695,21.1539,21.1617,169300.0
2011-10-12 12:25:00,27.13,27.14,27.11,27.14,510700.0,21.1617,21.1695,21.1461,21.1695,510700.0
2011-10-12 12:30:00,27.14,27.14,27.12,27.13,483300.0,21.1695,21.1695,21.1539,21.1617,483300.0
2011-10-12 12:35:00,27.13,27.13,27.11,27.12,526000.0,21.1617,21.1617,21.1461,21.1539,526000.0
2011-10-12 12:40:00,27.12,27.15,27.11,27.14,279400.0,21.1539,21.1773,21.1461,21.1695,279400.0
2011-10-12 12:45:00,27.14,27.19,27.14,27.18,412500.0,21.1695,21.2085,21.1695,21.2007,412500.0
2011-10-12 12:50:00,27.18,27.26,27.16,27.23,818000.0,21.2007,21.2631,21.1851,21.2397,818000.0
2011-10-12 12:55:00,27.24,27.24,27.2,27.23,307900.0,21.2475,21.2475,21.2163,21.2397,307900.0
2011-10-12 13:00:00,27.23,27.29,27.23,27.28,555800.0,21.2397,21.2865,21.2397,21.2787,555800.0
2011-10-12 13:05:00,27.28,27.3,27.27,27.28,310300.0,21.2787,21.2943,21.2709,21.2787,310300.0
2011-10-12 13:10:00,27.28,27.29,27.27,27.27,320100.0,21.2787,21.2865,21.2709,21.2709,320100.0
2011-10-12 13:15:00,27.27,27.27,27.23,27.27,448400.0,21.2709,21.2709,21.2397,21.2709,448400.0
2011-10-12 13:20:00,27.28,27.28,27.22,27.22,212900.0,21.2787,21.2787,21.2319,21.2319,212900.0
2011-10-12 13:25:00,27.22,27.24,27.22,27.23,213700.0,21.2319,21.2475,21.2319,21.2397,213700.0
2011-10-12 13:30:00,27.23,27.27,27.22,27.26,397300.0,21.2397,21.2709,21.2319,21.2631,397300.0
2011-10-12 13:35:00,27.25,27.29,27.25,27.27,209600.0,21.2553,21.2865,21.2553,21.2709,209600.0
2011-10-12 13:40:00,27.27,27.29,27.23,27.23,378600.0,21.2709,21.2865,21.2397,21.2397,378600.0
2011-10-12 13:45:00,27.23,27.24,27.14,27.15,683600.0,21.2397,21.2475,21.1695,21.1773,683600.0
2011-10-12 13:50:00,27.15,27.17,27.12,27.14,390500.0,21.1773,21.1929,21.1539,21.1695,390500.0
2011-10-12 13:55:00,27.14,27.17,27.13,27.16,254200.0,21.1695,21.1929,21.1617,21.1851,254200.0
2011-10-12 14:00:00,27.15,27.21,27.13,27.2,450400.0,21.1773,21.2241,21.1617,21.2163,450400.0
2011-10-12 14:05:00,27.2,27.26,27.19,27.25,623300.0,21.2163,21.2631,21.2085,21.2553,623300.0
2011-10-12 14:10:00,27.25,27.27,27.24,27.26,386000.0,21.2553,21.2709,21.2475,21.2631,386000.0
2011-10-12 14:15:00,27.27,27.29,27.23,27.25,345700.0,21.2709,21.2865,21.2397,21.2553,345700.0
2011-10-12 14:20:00,27.25,27.27,27.23,27.26,264200.0,21.2553,21.2709,21.2397,21.2631,264200.0
2011-10-12 14:25:00,27.26,27.28,27.21,27.25,338400.0,21.2631,21.2787,21.2241,21.2553,338400.0
2011-10-12 14:30:00,27.24,27.31,27.24,27.3,617700.0,21.2475,21.3021,21.2475,21.2943,617700.0
2011-10-12 14:35:00,27.29,27.3,27.25,27.28,274000.0,21.2865,21.2943,21.2553,21.2787,274000.0
2011-10-12 14:40:00,27.28,27.3,27.23,27.25,455300.0,21.2787,21.2943,21.2397,21.2553,455300.0
2011-10-12 14:45:00,27.24,27.26,27.19,27.25,606700.0,21.2475,21.2631,21.2085,21.2553,606700.0
2011-10-12 14:50:00,27.25,27.25,27.18,27.18,327800.0,21.2553,21.2553,21.2007,21.2007,327800.0
2011-10-12 14:55:00,27.18,27.21,27.15,27.19,399100.0,21.2007,21.2241,21.1773,21.2085,399100.0
2011-10-12 15:00:00,27.2,27.23,27.18,27.21,366900.0,21.2163,21.2397,21.2007,21.2241,366900.0
2011-10-12 15:05:00,27.21,27.26,27.18,27.2,724000.0,21.2241,21.2631,21.2007,21.2163,724000.0
2011-10-12 15:10:00,27.2,27.25,27.17,27.23,492700.0,21.2163,21.2553,21.1929,21.2397,492700.0
2011-10-12 15:15:00,27.22,27.23,27.15,27.21,545000.0,21.2319,21.2397,21.1773,21.2241,545000.0
2011-10-12 15:20:00,27.2,27.22,27.14,27.18,696200.0,21.2163,21.2319,21.1695,21.2007,696200.0
2011-10-12 15:25:00,27.17,27.23,27.15,27.21,451900.0,21.1929,21.2397,21.1773,21.2241,451900.0
2011-10-12 15:30:00,27.21,27.24,27.14,27.15,992900.0,21.2241,21.2475,21.1695,21.1773,992900.0
2011-10-12 15:35:00,27.15,27.16,27.09,27.09,1621500.0,21.1773,21.1851,21.1305,21.1305,1621500.0
2011-10-12 15:40:00,27.1,27.12,27.06,27.07,1087100.0,21.1383,21.1539,21.1071,21.1149,1087100.0
2011-10-12 15:45:00,27.07,27.1,26.94,26.94,2004500.0,21.1149,21.1383,21.0135,21.0135,2004500.0
2011-10-12 15:50:00,26.94,27.02,26.9,26.94,2566700.0,21.0135,21.0759,20.9823,21.0135,2566700.0
2011-10-12 15:55:00,26.94,27.0,26.93,26.95,2813200.0,21.0135,21.0603,21.0057,21.0213,2813200.0
2011-10-13 09:30:00,26.76,26.79,26.67,26.71,1675600.0,20.8731,20.8965,20.8029,20.8341,1675600.0
2011-10-13 09:35:00,26.7,26.72,26.62,26.69,788700.0,20.8263,20.8419,20.7639,20.8185,788700.0
2011-10-13 09:40:00,26.69,26.71,26.62,26.7,1235200.0,20.8185,20.8341,20.7639,20.8263,1235200.0
2011-10-13 09:45:00,26.71,26.78,26.68,26.74,840100.0,20.8341,20.8887,20.8107,20.8575,840100.0
2011-10-13 09:50:00,26.75,26.75,26.65,26.7,816500.0,20.8653,20.8653,20.7873,20.8263,816500.0
2011-10-13 09:55:00,26.7,26.78,26.68,26.77,650100.0,20.8263,20.8887,20.8107,20.8809,650100.0
2011-10-13 10:00:00,26.77,26.83,26.75,26.77,1143700.0,20.8809,20.9277,20.8653,20.8809,1143700.0
2011-10-13 10:05:00,26.77,26.89,26.77,26.89,1137400.0,20.8809,20.9745,20.8809,20.9745,1137400.0
2011-10-13 10:10:00,26.89,26.9,26.84,26.86,799300.0,20.9745,20.9823,20.9355,20.9511,799300.0
2011-10-13 10:15:00,26.86,26.87,26.78,26.78,464500.0,20.9511,20.9589,20.8887,20.8887,464500.0
2011-10-13 10:20:00,26.78,26.84,26.76,26.84,494400.0,20.8887,20.9355,20.8731,20.9355,494400.0
2011-10-13 10:25:00,26.84,26.92,26.83,26.87,888400.0,20.9355,20.9979,20.9277,20.9589,888400.0
2011-10-13 10:30:00,26.87,26.91,26.86,26.89,602100.0,20.9589,20.9901,20.9511,20.9745,602100.0
2011-10-13 10:35:00,26.89,26.89,26.77,26.79,868400.0,20.9745,20.9745,20.8809,20.8965,868400.0
2011-10-13 10:40:00,26.79,26.82,26.75,26.78,550900.0,20.8965,20.9199,20.8653,20.8887,550900.0
2011-10-13 10:45:00,26.78,26.87,26.77,26.86,474700.0,20.8887,20.9589,20.8809,20.9511,474700.0
2011-10-13 10:50:00,26.86,26.92,26.86,26.92,566100.0,20.9511,20.9979,20.9511,20.9979,566100.0
2011-10-13 10:55:00,26.92,26.95,26.88,26.93,645300.0,20.9979,21.0213,20.9667,21.0057,645300.0
2011-10-13 11:00:00,26.93,26.98,26.91,26.95,556600.0,21.0057,21.0447,20.9901,21.0213,556600.0
2011-10-13 11:05:00,26.96,26.97,26.9,26.92,444800.0,21.0291,21.0369,20.9823,20.9979,444800.0
2011-10-13 11:10:00,26.91,26.99,26.91,26.98,300700.0,20.9901,21.0525,20.9901,21.0447,300700.0
2011-10-13 11:15:00,26.98,26.99,26.89,26.9,459300.0,21.0447,21.0525,20.9745,20.9823,459300.0
2011-10-13 11:20:00,26.91,26.98,26.9,26.97,257500.0,20.9901,21.0447,20.9823,21.0369,257500.0
2011-10-13 11:25:00,26.97,26.97,26.9,26.91,302800.0,21.0369,21.0369,20.9823,20.9901,302800.0
2011-10-13 11:30:00,26.92,26.99,26.91,26.97,364500.0,20.9979,21.0525,20.9901,21.0369,364500.0
2011-10-13 11:35:00,26.97,27.0,26.96,27.0,255600.0,21.0369,21.0603,21.0291,21.0603,255600.0
2011-10-13 11:40:00,26.99,27.03,26.97,27.02,324700.0,21.0525,21.0837,21.0369,21.0759,324700.0
2011-10-13 11:45:00,27.02,27.07,27.0,27.01,498900.0,21.0759,21.1149,21.0603,21.0681,498900.0
2011-10-13 11:50:00,27.01,27.05,26.99,27.0,330300.0,21.0681,21.0993,21.0525,21.0603,330300.0
2011-10-13 11:55:00,27.0,27.05,27.0,27.03,398000.0,21.0603,21.0993,21.0603,21.0837,398000.0
2011-10-13 12:00:00,27.03,27.04,27.02,27.04,294100.0,21.0837,21.0915,21.0759,21.0915,294100.0
2011-10-13 12:05:00,27.04,27.04,27.01,27.02,285600.0,21.0915,21.0915,21.0681,21.0759,285600.0
2011-10-13 12:10:00,27.01,27.03,26.96,26.99,258800.0,21.0681,21.0837,21.0291,21.0525,258800.0
2011-10-13 12:15:00,26.99,27.0,26.97,26.98,517800.0,21.0525,21.0603,21.0369,21.0447,517800.0
2011-10-13 12:20:00,26.98,27.01,26.97,27.01,172400.0,21.0447,21.0681,21.0369,21.0681,172400.0
2011-10-13 12:25:00,27.02,27.03,26.96,26.98,348500.0,21.0759,21.0837,21.0291,21.0447,348500.0
2011-10-13 12:30:00,26.98,27.01,26.97,27.01,916800.0,21.0447,21.0681,21.0369,21.0681,916800.0
2011-10-13 12:35:00,27.0,27.04,27.0,27.03,494900.0,21.0603,21.0915,21.0603,21.0837,494900.0
2011-10-13 12:40:00,27.03,27.05,27.02,27.03,216300.0,21.0837,21.0993,21.0759,21.0837,216300.0
2011-10-13 12:45:00,27.04,27.08,27.03,27.04,191400.0,21.0915,21.1227,21.0837,21.0915,191400.0
2011-10-13 12:50:00,27.03,27.06,27.01,27.03,277000.0,21.0837,21.1071,21.0681,21.0837,277000.0
2011-10-13 12:55:00,27.03,27.04,26.99,27.0,305500.0,21.0837,21.0915,21.0525,21.0603,305500.0
2011-10-13 13:00:00,27.01,27.01,26.96,27.0,262700.0,21.0681,21.0681,21.0291,21.0603,262700.0
2011-10-13 13:05:00,27.0,27.03,26.97,27.02,272100.0,21.0603,21.0837,21.0369,21.0759,272100.0
2011-10-13 13:10:00,27.02,27.05,27.01,27.04,283300.0,21.0759,21.0993,21.0681,21.0915,283300.0
2011-10-13 13:15:00,27.04,27.05,27.01,27.04,218100.0,21.0915,21.0993,21.0681,21.0915,218100.0
2011-10-13 13:20:00,27.03,27.04,27.01,27.03,201500.0,21.0837,21.0915,21.0681,21.0837,201500.0
2011-10-13 13:25:00,27.03,27.09,27.02,27.06,412200.0,21.0837,21.1305,21.0759,21.1071,412200.0
2011-10-13 13:30:00,27.07,27.09,27.05,27.07,261200.0,21.1149,21.1305,21.0993,21.1149,261200.0
2011-10-13 13:35:00,27.07,27.1,27.05,27.05,332800.0,21.1149,21.1383,21.0993,21.0993,332800.0
2011-10-13 13:40:00,27.05,27.1,27.04,27.09,327000.0,21.0993,21.1383,21.0915,21.1305,327000.0
2011-10-13 13:45:00,27.1,27.1,27.07,27.08,366700.0,21.1383,21.1383,21.1149,21.1227,366700.0
2011-10-13 13:50:00,27.08,27.1,27.06,27.06,318500.0,21.1227,21.1383,21.1071,21.1071,318500.0
2011-10-13 13:55:00,27.06,27.08,27.04,27.07,240100.0,21.1071,21.1227,21.0915,21.1149,240100.0
2011-10-13 14:00:00,27.06,27.07,27.03,27.04,176000.0,21.1071,21.1149,21.0837,21.0915,176000.0
2011-10-13 14:05:00,27.05,27.08,27.03,27.06,221100.0,21.0993,21.1227,21.0837,21.1071,221100.0
2011-10-13 14:10:00,27.06,27.07,27.04,27.06,179200.0,21.1071,21.1149,21.0915,21.1071,179200.0
2011-10-13 14:15:00,27.06,27.08,27.05,27.08,144200.0,21.1071,21.1227,21.0993,21.1227,144200.0
2011-10-13 14:20:00,27.08,27.1,27.05,27.07,213500.0,21.1227,21.1383,21.0993,21.1149,213500.0
2011-10-13 14:25:00,27.07,27.09,27.04,27.09,511700.0,21.1149,21.1305,21.0915,21.1305,511700.0
2011-10-13 14:30:00,27.08,27.1,27.07,27.09,304600.0,21.1227,21.1383,21.1149,21.1305,304600.0
2011-10-13 14:35:00,27.08,27.1,27.05,27.06,285300.0,21.1227,21.1383,21.0993,21.1071,285300.0
2011-10-13 14:40:00,27.07,27.08,27.04,27.08,350200.0,21.1149,21.1227,21.0915,21.1227,350200.0
2011-10-13 14:45:00,27.08,27.14,27.05,27.12,781600.0,21.1227,21.1695,21.0993,21.1539,781600.0
2011-10-13 14:50:00,27.12,27.16,27.11,27.16,573300.0,21.1539,21.1851,21.1461,21.1851,573300.0
2011-10-13 14:55:00,27.16,27.17,27.12,27.14,374000.0,21.1851,21.1929,21.1539,21.1695,374000.0
2011-10-13 15:00:00,27.14,27.2,27.14,27.16,752000.0,21.1695,21.2163,21.1695,21.1851,752000.0
2011-10-13 15:05:00,27.16,27.2,27.15,27.19,503100.0,21.1851,21.2163,21.1773,21.2085,503100.0
2011-10-13 15:10:00,27.2,27.2,27.12,27.15,691600.0,21.2163,21.2163,21.1539,21.1773,691600.0
2011-10-13 15:15:00,27.15,27.19,27.14,27.18,462500.0,21.1773,21.2085,21.1695,21.2007,462500.0
2011-10-13 15:20:00,27.18,27.18,27.11,27.11,447500.0,21.2007,21.2007,21.1461,21.1461,447500.0
2011-10-13 15:25:00,27.1,27.12,27.04,27.04,749800.0,21.1383,21.1539,21.0915,21.0915,749800.0
2011-10-13 15:30:00,27.05,27.08,27.02,27.08,566800.0,21.0993,21.1227,21.0759,21.1227,566800.0
2011-10-13 15:35:00,27.08,27.13,27.06,27.1,572500.0,21.1227,21.1617,21.1071,21.1383,572500.0
2011-10-13 15:40:00,27.1,27.14,27.08,27.1,549500.0,21.1383,21.1695,21.1227,21.1383,549500.0
2011-10-13 15:45:00,27.1,27.13,27.06,27.1,904300.0,21.1383,21.1617,21.1071,21.1383,904300.0
2011-10-13 15:50:00,27.1,27.16,27.09,27.14,1117400.0,21.1383,21.1851,21.1305,21.1695,1117400.0
2011-10-13 15:55:00,27.15,27.18,27.14,27.18,1444900.0,21.1773,21.2007,21.1695,21.2007,1444900.0
2011-10-14 09:30:00,27.27,27.31,27.2,27.26,1559400.0,21.2709,21.3021,21.2163,21.2631,1559400.0
2011-10-14 09:35:00,27.26,27.34,27.24,27.33,1096100.0,21.2631,21.3255,21.2475,21.3177,1096100.0
2011-10-14 09:40:00,27.33,27.47,27.32,27.47,1139400.0,21.3177,21.4269,21.3099,21.4269,1139400.0
2011-10-14 09:45:00,27.47,27.5,27.44,27.48,909500.0,21.4269,21.4503,21.4035,21.4347,909500.0
2011-10-14 09:50:00,27.48,27.48,27.18,27.38,897200.0,21.4347,21.4347,21.2007,21.3567,897200.0
2011-10-14 09:55:00,27.39,27.45,27.34,27.34,1046300.0,21.3645,21.4113,21.3255,21.3255,1046300.0
2011-10-14 10:00:00,27.34,27.39,27.3,27.39,348400.0,21.3255,21.3645,21.2943,21.3645,348400.0
2011-10-14 10:05:00,27.38,27.48,27.38,27.46,450100.0,21.3567,21.4347,21.3567,21.4191,450100.0
2011-10-14 10:10:00,27.46,27.48,27.45,27.45,618000.0,21.4191,21.4347,21.4113,21.4113,618000.0
2011-10-14 10:15:00,27.45,27.46,27.41,27.42,606600.0,21.4113,21.4191,21.3801,21.3879,606600.0
2011-10-14 10:20:00,27.43,27.44,27.33,27.33,757100.0,21.3957,21.4035,21.3177,21.3177,757100.0
2011-10-14 10:25:00,27.33,27.34,27.27,27.27,661000.0,21.3177,21.3255,21.2709,21.2709,661000.0
2011-10-14 10:30:00,27.27,27.39,27.27,27.39,438800.0,21.2709,21.3645,21.2709,21.3645,438800.0
2011-10-14 10:35:00,27.39,27.42,27.37,27.37,299300.0,21.3645,21.3879,21.3489,21.3489,299300.0
2011-10-14 10:40:00,27.38,27.38,27.3,27.36,334600.0,21.3567,21.3567,21.2943,21.3411,334600.0
2011-10-14 10:45:00,27.36,27.41,27.35,27.37,410300.0,21.3411,21.3801,21.3333,21.3489,410300.0
2011-10-14 10:50:00,27.37,27.41,27.35,27.35,325400.0,21.3489,21.3801,21.3333,21.3333,325400.0
2011-10-14 10:55:00,27.34,27.39,27.33,27.38,315900.0,21.3255,21.3645,21.3177,21.3567,315900.0
2011-10-14 11:00:00,27.37,27.42,27.37,27.39,464200.0,21.3489,21.3879,21.3489,21.3645,464200.0
2011-10-14 11:05:00,27.4,27.4,27.34,27.36,292300.0,21.3723,21.3723,21.3255,21.3411,292300.0
2011-10-14 11:10:00,27.36,27.39,27.32,27.34,233900.0,21.3411,21.3645,21.3099,21.3255,233900.0
2011-10-14 11:15:00,27.34,27.35,27.28,27.3,315700.0,21.3255,21.3333,21.2787,21.2943,315700.0
2011-10-14 11:20:00,27.3,27.3,27.14,27.17,1035500.0,21.2943,21.2943,21.1695,21.1929,1035500.0
2011-10-14 11:25:00,27.16,27.17,27.06,27.08,759000.0,21.1851,21.1929,21.1071,21.1227,759000.0
2011-10-14 11:30:00,27.08,27.38,27.07,27.12,597900.0,21.1227,21.3567,21.1149,21.1539,597900.0
2011-10-14 11:35:00,27.12,27.14,27.1,27.1,375400.0,21.1539,21.1695,21.1383,21.1383,375400.0
2011-10-14 11:40:00,27.11,27.13,27.1,27.12,471500.0,21.1461,21.1617,21.1383,21.1539,471500.0
2011-10-14 11:45:00,27.12,27.14,27.08,27.09,474600.0,21.1539,21.1695,21.1227,21.1305,474600.0
2011-10-14 11:50:00,27.09,27.11,27.08,27.1,202400.0,21.1305,21.1461,21.1227,21.1383,202400.0
2011-10-14 11:55:00,27.1,27.12,27.06,27.1,507100.0,21.1383,21.1539,21.1071,21.1383,507100.0
2011-10-14 12:00:00,27.09,27.1,27.06,27.1,322500.0,21.1305,21.1383,21.1071,21.1383,322500.0
2011-10-14 12:05:00,27.1,27.1,27.06,27.1,255800.0,21.1383,21.1383,21.1071,21.1383,255800.0
2011-10-14 12:10:00,27.09,27.1,27.06,27.07,221500.0,21.1305,21.1383,21.1071,21.1149,221500.0
2011-10-14 12:15:00,27.07,27.07,27.02,27.02,273600.0,21.1149,21.1149,21.0759,21.0759,273600.0
2011-10-14 12:20:00,27.02,27.06,27.02,27.05,403900.0,21.0759,21.1071,21.0759,21.0993,403900.0
2011-10-14 12:25:00,27.05,27.06,27.04,27.04,314600.0,21.0993,21.1071,21.0915,21.0915,314600.0
2011-10-14 12:30:00,27.05,27.06,27.04,27.06,356700.0,21.0993,21.1071,21.0915,21.1071,356700.0
2011-10-14 12:35:00,27.06,27.1,27.05,27.1,360900.0,21.1071,21.1383,21.0993,21.1383,360900.0
2011-10-14 12:40:00,27.09,27.12,27.09,27.11,956600.0,21.1305,21.1539,21.1305,21.1461,956600.0
2011-10-14 12:45:00,27.11,27.14,27.1,27.11,350000.0,21.1461,21.1695,21.1383,21.1461,350000.0
2011-10-14 12:50:00,27.12,27.14,27.11,27.14,207900.0,21.1539,21.1695,21.1461,21.1695,207900.0
2011-10-14 12:55:00,27.14,27.16,27.13,27.14,339800.0,21.1695,21.1851,21.1617,21.1695,339800.0
2011-10-14 13:00:00,27.14,27.21,27.14,27.21,359900.0,21.1695,21.2241,21.1695,21.2241,359900.0
2011-10-14 13:05:00,27.2,27.21,27.19,27.19,307100.0,21.2163,21.2241,21.2085,21.2085,307100.0
2011-10-14 13:10:00,27.2,27.21,27.18,27.21,855100.0,21.2163,21.2241,21.2007,21.2241,855100.0
2011-10-14 13:15:00,27.21,27.25,27.2,27.25,1046700.0,21.2241,21.2553,21.2163,21.2553,1046700.0
2011-10-14 13:20:00,27.25,27.25,27.22,27.24,194600.0,21.2553,21.2553,21.2319,21.2475,194600.0
2011-10-14 13:25:00,27.24,27.26,27.22,27.24,404000.0,21.2475,21.2631,21.2319,21.2475,404000.0
2011-10-14 13:30:00,27.23,27.24,27.19,27.21,460900.0,21.2397,21.2475,21.2085,21.2241,460900.0
2011-10-14 13:35:00,27.22,27.22,27.17,27.18,312800.0,21.2319,21.2319,21.1929,21.2007,312800.0
2011-10-14 13:40:00,27.18,27.22,27.17,27.21,260300.0,21.2007,21.2319,21.1929,21.2241,260300.0
2011-10-14 13:45:00,27.22,27.25,27.21,27.24,243400.0,21.2319,21.2553,21.2241,21.2475,243400.0
2011-10-14 13:50:00,27.24,27.24,27.2,27.24,387400.0,21.2475,21.2475,21.2163,21.2475,387400.0
2011-10-14 13:55:00,27.23,27.26,27.2,27.2,667500.0,21.2397,21.2631,21.2163,21.2163,667500.0
2011-10-14 14:00:00,27.2,27.24,27.19,27.23,504200.0,21.2163,21.2475,21.2085,21.2397,504200.0
2011-10-14 14:05:00,27.24,27.24,27.18,27.2,305100.0,21.2475,21.2475,21.2007,21.2163,305100.0
2011-10-14 14:10:00,27.2,27.21,27.16,27.18,404100.0,21.2163,21.2241,21.1851,21.2007,404100.0
2011-10-14 14:15:00,27.18,27.21,27.18,27.21,169700.0,21.2007,21.2241,21.2007,21.2241,169700.0
2011-10-14 14:20:00,27.21,27.21,27.18,27.21,264500.0,21.2241,21.2241,21.2007,21.2241,264500.0
2011-10-14 14:25:00,27.21,27.21,27.19,27.19,226000.0,21.2241,21.2241,21.2085,21.2085,226000.0
2011-10-14 14:30:00,27.19,27.2,27.17,27.19,302100.0,21.2085,21.2163,21.1929,21.2085,302100.0
2011-10-14 14:35:00,27.19,27.21,27.17,27.19,336200.0,21.2085,21.2241,21.1929,21.2085,336200.0
2011-10-14 14:40:00,27.19,27.21,27.18,27.18,294600.0,21.2085,21.2241,21.2007,21.2007,294600.0
2011-10-14 14:45:00,27.18,27.2,27.18,27.2,285700.0,21.2007,21.2163,21.2007,21.2163,285700.0
2011-10-14 14:50:00,27.2,27.21,27.18,27.19,351800.0,21.2163,21.2241,21.2007,21.2085,351800.0
2011-10-14 14:55:00,27.19,27.23,27.18,27.22,633900.0,21.2085,21.2397,21.2007,21.2319,633900.0
2011-10-14 15:00:00,27.22,27.23,27.2,27.22,365500.0,21.2319,21.2397,21.2163,21.2319,365500.0
2011-10-14 15:05:00,27.23,27.24,27.2,27.21,632000.0,21.2397,21.2475,21.2163,21.2241,632000.0
2011-10-14 15:10:00,27.2,27.21,27.17,27.19,391600.0,21.2163,21.2241,21.1929,21.2085,391600.0
2011-10-14 15:15:00,27.18,27.21,27.17,27.2,307400.0,21.2007,21.2241,21.1929,21.2163,307400.0
2011-10-14 15:20:00,27.19,27.21,27.18,27.19,283300.0,21.2085,21.2241,21.2007,21.2085,283300.0
2011-10-14 15:25:00,27.2,27.21,27.18,27.2,542700.0,21.2163,21.2241,21.2007,21.2163,542700.0
2011-10-14 15:30:00,27.2,27.25,27.19,27.23,1273900.0,21.2163,21.2553,21.2085,21.2397,1273900.0
2011-10-14 15:35:00,27.23,27.25,27.2,27.21,709900.0,21.2397,21.2553,21.2163,21.2241,709900.0
2011-10-14 15:40:00,27.2,27.23,27.19,27.22,790100.0,21.2163,21.2397,21.2085,21.2319,790100.0
2011-10-14 15:45:00,27.22,27.24,27.18,27.21,1324400.0,21.2319,21.2475,21.2007,21.2241,1324400.0
2011-10-14 15:50:00,27.21,27.23,27.19,27.23,1673000.0,21.2241,21.2397,21.2085,21.2397,1673000.0
2011-10-14 15:55:00,27.23,27.27,27.22,27.27,4180400.0,21.2397,21.2709,21.2319,21.2709,4180400.0
2011-10-17 09:30:00,27.11,27.31,27.08,27.28,1033700.0,21.1461,21.3021,21.1227,21.2787,1033700.0
2011-10-17 09:35:00,27.29,27.42,27.25,27.3,1190800.0,21.2865,21.3879,21.2553,21.2943,1190800.0
2011-10-17 09:40:00,27.3,27.3,27.26,27.28,524700.0,21.2943,21.2943,21.2631,21.2787,524700.0
2011-10-17 09:45:00,27.28,27.3,27.27,27.29,449400.0,21.2787,21.2943,21.2709,21.2865,449400.0
2011-10-17 09:50:00,27.28,27.34,27.23,27.24,479400.0,21.2787,21.3255,21.2397,21.2475,479400.0
2011-10-17 09:55:00,27.24,27.26,27.2,27.21,416600.0,21.2475,21.2631,21.2163,21.2241,416600.0
2011-10-17 10:00:00,27.2,27.24,27.16,27.24,497700.0,21.2163,21.2475,21.1851,21.2475,497700.0
2011-10-17 10:05:00,27.23,27.25,27.2,27.2,804700.0,21.2397,21.2553,21.2163,21.2163,804700.0
2011-10-17 10:10:00,27.21,27.22,27.19,27.19,411400.0,21.2241,21.2319,21.2085,21.2085,411400.0
2011-10-17 10:15:00,27.19,27.2,27.16,27.17,524200.0,21.2085,21.2163,21.1851,21.1929,524200.0
2011-10-17 10:20:00,27.18,27.18,27.1,27.1,266500.0,21.2007,21.2007,21.1383,21.1383,266500.0
2011-10-17 10:25:00,27.1,27.11,27.02,27.04,688800.0,21.1383,21.1461,21.0759,21.0915,688800.0
2011-10-17 10:30:00,27.04,27.05,27.01,27.02,591600.0,21.0915,21.0993,21.0681,21.0759,591600.0
2011-10-17 10:35:00,27.02,27.05,27.02,27.04,488900.0,21.0759,21.0993,21.0759,21.0915,488900.0
2011-10-17 10:40:00,27.03,27.05,27.01,27.02,538600.0,21.0837,21.0993,21.0681,21.0759,538600.0
2011-10-17 10:45:00,27.02,27.05,27.01,27.03,346000.0,21.0759,21.0993,21.0681,21.0837,346000.0
2011-10-17 10:50:00,27.03,27.04,27.01,27.02,299400.0,21.0837,21.0915,21.0681,21.0759,299400.0
2011-10-17 10:55:00,27.02,27.03,27.01,27.02,392600.0,21.0759,21.0837,21.0681,21.0759,392600.0
2011-10-17 11:00:00,27.02,27.03,27.01,27.02,318000.0,21.0759,21.0837,21.0681,21.0759,318000.0
2011-10-17 11:05:00,27.01,27.12,27.01,27.11,367300.0,21.0681,21.1539,21.0681,21.1461,367300.0
2011-10-17 11:10:00,27.12,27.14,27.08,27.11,332900.0,21.1539,21.1695,21.1227,21.1461,332900.0
2011-10-17 11:15:00,27.11,27.12,27.1,27.12,169600.0,21.1461,21.1539,21.1383,21.1539,169600.0
2011-10-17 11:20:00,27.12,27.16,27.12,27.13,429100.0,21.1539,21.1851,21.1539,21.1617,429100.0
2011-10-17 11:25:00,27.14,27.15,27.11,27.14,221900.0,21.1695,21.1773,21.1461,21.1695,221900.0
2011-10-17 11:30:00,27.14,27.18,27.14,27.17,224900.0,21.1695,21.2007,21.1695,21.1929,224900.0
2011-10-17 11:35:00,27.18,27.19,27.16,27.18,213300.0,21.2007,21.2085,21.1851,21.2007,213300.0
2011-10-17 11:40:00,27.18,27.19,27.11,27.12,674300.0,21.2007,21.2085,21.1461,21.1539,674300.0
2011-10-17 11:45:00,27.12,27.13,27.07,27.08,256600.0,21.1539,21.1617,21.1149,21.1227,256600.0
2011-10-17 11:50:00,27.1,27.15,27.09,27.14,337000.0,21.1383,21.1773,21.1305,21.1695,337000.0
2011-10-17 11:55:00,27.14,27.14,27.08,27.08,715100.0,21.1695,21.1695,21.1227,21.1227,715100.0
2011-10-17 12:00:00,27.08,27.09,27.05,27.06,385800.0,21.1227,21.1305,21.0993,21.1071,385800.0
2011-10-17 12:05:00,27.05,27.1,27.04,27.09,378500.0,21.0993,21.1383,21.0915,21.1305,378500.0
2011-10-17 12:10:00,27.08,27.09,27.02,27.02,521700.0,21.1227,21.1305,21.0759,21.0759,521700.0
2011-10-17 12:15:00,27.02,27.08,27.02,27.06,266600.0,21.0759,21.1227,21.0759,21.1071,266600.0
2011-10-17 12:20:00,27.06,27.08,27.05,27.06,126500.0,21.1071,21.1227,21.0993,21.1071,126500.0
2011-10-17 12:25:00,27.06,27.1,27.06,27.09,188900.0,21.1071,21.1383,21.1071,21.1305,188900.0
2011-10-17 12:30:00,27.09,27.11,27.07,27.1,197200.0,21.1305,21.1461,21.1149,21.1383,197200.0
2011-10-17 12:35:00,27.09,27.1,27.07,27.1,211500.0,21.1305,21.1383,21.1149,21.1383,211500.0
2011-10-17 12:40:00,27.1,27.14,27.08,27.14,333300.0,21.1383,21.1695,21.1227,21.1695,333300.0
2011-10-17 12:45:00,27.13,27.14,27.09,27.12,345100.0,21.1617,21.1695,21.1305,21.1539,345100.0
2011-10-17 12:50:00,27.12,27.14,27.07,27.07,403200.0,21.1539,21.1695,21.1149,21.1149,403200.0
2011-10-17 12:55:00,27.07,27.1,27.06,27.07,164300.0,21.1149,21.1383,21.1071,21.1149,164300.0
2011-10-17 13:00:00,27.06,27.07,27.03,27.05,262500.0,21.1071,21.1149,21.0837,21.0993,262500.0
2011-10-17 13:05:00,27.06,27.07,27.04,27.07,174000.0,21.1071,21.1149,21.0915,21.1149,174000.0
2011-10-17 13:10:00,27.07,27.08,27.05,27.06,254900.0,21.1149,21.1227,21.0993,21.1071,254900.0
2011-10-17 13:15:00,27.05,27.05,27.0,27.04,466200.0,21.0993,21.0993,21.0603,21.0915,466200.0
2011-10-17 13:20:00,27.04,27.05,27.02,27.04,154400.0,21.0915,21.0993,21.0759,21.0915,154400.0
2011-10-17 13:25:00,27.04,27.07,27.02,27.03,335500.0,21.0915,21.1149,21.0759,21.0837,335500.0
2011-10-17 13:30:00,27.04,27.05,27.01,27.03,130900.0,21.0915,21.0993,21.0681,21.0837,130900.0
2011-10-17 13:35:00,27.04,27.04,26.98,27.01,677200.0,21.0915,21.0915,21.0447,21.0681,677200.0
2011-10-17 13:40:00,27.02,27.08,27.01,27.04,551800.0,21.0759,21.1227,21.0681,21.0915,551800.0
2011-10-17 13:45:00,27.05,27.07,27.02,27.03,201400.0,21.0993,21.1149,21.0759,21.0837,201400.0
2011-10-17 13:50:00,27.03,27.06,27.02,27.03,198700.0,21.0837,21.1071,21.0759,21.0837,198700.0
2011-10-17 13:55:00,27.03,27.06,27.01,27.03,314000.0,21.0837,21.1071,21.0681,21.0837,314000.0
2011-10-17 14:00:00,27.04,27.04,26.99,27.01,346400.0,21.0915,21.0915,21.0525,21.0681,346400.0
2011-10-17 14:05:00,27.0,27.01,26.93,26.93,389300.0,21.0603,21.0681,21.0057,21.0057,389300.0
2011-10-17 14:10:00,26.93,26.98,26.93,26.97,227100.0,21.0057,21.0447,21.0057,21.0369,227100.0
2011-10-17 14:15:00,26.96,26.97,26.93,26.96,230100.0,21.0291,21.0369,21.0057,21.0291,230100.0
2011-10-17 14:20:00,26.96,26.98,26.95,26.95,182800.0,21.0291,21.0447,21.0213,21.0213,182800.0
2011-10-17 14:25:00,26.95,26.99,26.95,26.99,286700.0,21.0213,21.0525,21.0213,21.0525,286700.0
2011-10-17 14:30:00,26.98,26.99,26.92,26.92,400000.0,21.0447,21.0525,20.9979,20.9979,400000.0
2011-10-17 14:35:00,26.92,26.93,26.9,26.92,290600.0,20.9979,21.0057,20.9823,20.9979,290600.0
2011-10-17 14:40:00,26.92,26.94,26.88,26.89,323500.0,20.9979,21.0135,20.9667,20.9745,323500.0
2011-10-17 14:45:00,26.89,26.9,26.85,26.87,384300.0,20.9745,20.9823,20.9433,20.9589,384300.0
2011-10-17 14:50:00,26.87,26.9,26.85,26.89,342200.0,20.9589,20.9823,20.9433,20.9745,342200.0
2011-10-17 14:55:00,26.9,26.98,26.89,26.98,343000.0,20.9823,21.0447,20.9745,21.0447,343000.0
2011-10-17 15:00:00,26.98,27.0,26.96,27.0,315300.0,21.0447,21.0603,21.0291,21.0603,315300.0
2011-10-17 15:05:00,27.0,27.0,26.95,26.97,305300.0,21.0603,21.0603,21.0213,21.0369,305300.0
2011-10-17 15:10:00,26.97,27.02,26.97,27.0,536700.0,21.0369,21.0759,21.0369,21.0603,536700.0
2011-10-17 15:15:00,27.0,27.04,26.99,27.01,404100.0,21.0603,21.0915,21.0525,21.0681,404100.0
2011-10-17 15:20:00,27.01,27.02,26.99,27.0,249500.0,21.0681,21.0759,21.0525,21.0603,249500.0
2011-10-17 15:25:00,27.01,27.01,26.95,26.98,446600.0,21.0681,21.0681,21.0213,21.0447,446600.0
2011-10-17 15:30:00,26.98,27.04,26.97,26.98,519100.0,21.0447,21.0915,21.0369,21.0447,519100.0
2011-10-17 15:35:00,26.99,27.01,26.93,26.93,605200.0,21.0525,21.0681,21.0057,21.0057,605200.0
2011-10-17 15:40:00,26.93,27.04,26.93,27.04,470100.0,21.0057,21.0915,21.0057,21.0915,470100.0
2011-10-17 15:45:00,27.04,27.04,26.94,27.0,933200.0,21.0915,21.0915,21.0135,21.0603,933200.0
2011-10-17 15:50:00,27.0,27.02,26.95,26.96,1328300.0,21.0603,21.0759,21.0213,21.0291,1328300.0
2011-10-17 15:55:00,26.96,26.99,26.87,26.98,3545700.0,21.0291,21.0525,20.9589,21.0447,3545700.0
2011-10-18 09:30:00,26.95,26.99,26.85,26.99,1001100.0,21.0213,21.0525,20.9433,21.0525,1001100.0
2011-10-18 09:35:00,26.99,27.08,26.96,27.04,497400.0,21.0525,21.1227,21.0291,21.0915,497400.0
2011-10-18 09:40:00,27.04,27.07,26.92,26.98,527700.0,21.0915,21.1149,20.9979,21.0447,527700.0
2011-10-18 09:45:00,26.97,27.0,26.85,26.86,391300.0,21.0369,21.0603,20.9433,20.9511,391300.0
2011-10-18 09:50:00,26.86,26.89,26.82,26.86,332900.0,20.9511,20.9745,20.9199,20.9511,332900.0
2011-10-18 09:55:00,26.86,26.9,26.8,26.9,457900.0,20.9511,20.9823,20.9043,20.9823,457900.0
2011-10-18 10:00:00,26.9,26.94,26.83,26.86,483000.0,20.9823,21.0135,20.9277,20.9511,483000.0
2011-10-18 10:05:00,26.86,27.06,26.86,27.06,699800.0,20.9511,21.1071,20.9511,21.1071,699800.0
2011-10-18 10:10:00,27.05,27.09,27.0,27.04,507100.0,21.0993,21.1305,21.0603,21.0915,507100.0
2011-10-18 10:15:00,27.04,27.07,26.96,26.96,502100.0,21.0915,21.1149,21.0291,21.0291,502100.0
2011-10-18 10:20:00,26.96,26.99,26.91,26.96,790500.0,21.0291,21.0525,20.9901,21.0291,790500.0
2011-10-18 10:25:00,26.96,27.08,26.93,27.07,594600.0,21.0291,21.1227,21.0057,21.1149,594600.0
2011-10-18 10:30:00,27.07,27.08,27.02,27.05,313100.0,21.1149,21.1227,21.0759,21.0993,313100.0
2011-10-18 10:35:00,27.05,27.09,27.03,27.03,321300.0,21.0993,21.1305,21.0837,21.0837,321300.0
2011-10-18 10:40:00,27.04,27.12,27.04,27.11,626700.0,21.0915,21.1539,21.0915,21.1461,626700.0
2011-10-18 10:45:00,27.11,27.15,27.11,27.11,686500.0,21.1461,21.1773,21.1461,21.1461,686500.0
2011-10-18 10:50:00,27.12,27.16,27.06,27.08,441400.0,21.1539,21.1851,21.1071,21.1227,441400.0
2011-10-18 10:55:00,27.08,27.08,27.0,27.03,668600.0,21.1227,21.1227,21.0603,21.0837,668600.0
2011-10-18 11:00:00,27.03,27.03,26.96,27.0,467500.0,21.0837,21.0837,21.0291,21.0603,467500.0
2011-10-18 11:05:00,26.99,27.02,26.96,26.97,440100.0,21.0525,21.0759,21.0291,21.0369,440100.0
2011-10-18 11:10:00,26.98,27.02,26.96,26.99,433500.0,21.0447,21.0759,21.0291,21.0525,433500.0
2011-10-18 11:15:00,26.98,26.99,26.95,26.97,224900.0,21.0447,21.0525,21.0213,21.0369,224900.0
2011-10-18 11:20:00,26.97,26.99,26.94,26.99,332500.0,21.0369,21.0525,21.0135,21.0525,332500.0
2011-10-18 11:25:00,26.99,27.02,26.96,27.0,468400.0,21.0525,21.0759,21.0291,21.0603,468400.0
2011-10-18 11:30:00,27.0,27.04,26.98,27.02,294400.0,21.0603,21.0915,21.0447,21.0759,294400.0
2011-10-18 11:35:00,27.03,27.14,27.02,27.1,630600.0,21.0837,21.1695,21.0759,21.1383,630600.0
2011-10-18 11:40:00,27.1,27.16,27.08,27.13,489800.0,21.1383,21.1851,21.1227,21.1617,489800.0
2011-10-18 11:45:00,27.14,27.19,27.13,27.16,459200.0,21.1695,21.2085,21.1617,21.1851,459200.0
2011-10-18 11:50:00,27.17,27.18,27.13,27.14,573600.0,21.1929,21.2007,21.1617,21.1695,573600.0
2011-10-18 11:55:00,27.14,27.16,27.11,27.11,556300.0,21.1695,21.1851,21.1461,21.1461,556300.0
2011-10-18 12:00:00,27.11,27.16,27.1,27.14,308300.0,21.1461,21.1851,21.1383,21.1695,308300.0
2011-10-18 12:05:00,27.14,27.16,27.11,27.15,617200.0,21.1695,21.1851,21.1461,21.1773,617200.0
2011-10-18 12:10:00,27.16,27.16,27.13,27.14,189300.0,21.1851,21.1851,21.1617,21.1695,189300.0
2011-10-18 12:15:00,27.14,27.16,27.11,27.11,249400.0,21.1695,21.1851,21.1461,21.1461,249400.0
2011-10-18 12:20:00,27.13,27.13,27.09,27.11,259900.0,21.1617,21.1617,21.1305,21.1461,259900.0
2011-10-18 12:25:00,27.11,27.12,27.05,27.06,291700.0,21.1461,21.1539,21.0993,21.1071,291700.0
2011-10-18 12:30:00,27.06,27.08,27.04,27.06,232200.0,21.1071,21.1227,21.0915,21.1071,232200.0
2011-10-18 12:35:00,27.07,27.14,27.06,27.13,305400.0,21.1149,21.1695,21.1071,21.1617,305400.0
2011-10-18 12:40:00,27.14,27.19,27.13,27.15,375600.0,21.1695,21.2085,21.1617,21.1773,375600.0
2011-10-18 12:45:00,27.16,27.2,27.15,27.2,422100.0,21.1851,21.2163,21.1773,21.2163,422100.0
2011-10-18 12:50:00,27.19,27.2,27.16,27.17,184200.0,21.2085,21.2163,21.1851,21.1929,184200.0
2011-10-18 12:55:00,27.17,27.18,27.14,27.14,358600.0,21.1929,21.2007,21.1695,21.1695,358600.0
2011-10-18 13:00:00,27.14,27.16,27.11,27.14,328100.0,21.1695,21.1851,21.1461,21.1695,328100.0
2011-10-18 13:05:00,27.13,27.15,27.09,27.11,197800.0,21.1617,21.1773,21.1305,21.1461,197800.0
2011-10-18 13:10:00,27.11,27.12,27.08,27.09,156200.0,21.1461,21.1539,21.1227,21.1305,156200.0
2011-10-18 13:15:00,27.08,27.09,27.06,27.07,283100.0,21.1227,21.1305,21.1071,21.1149,283100.0
2011-10-18 13:20:00,27.08,27.08,27.04,27.05,154200.0,21.1227,21.1227,21.0915,21.0993,154200.0
2011-10-18 13:25:00,27.05,27.09,27.04,27.09,218100.0,21.0993,21.1305,21.0915,21.1305,218100.0
2011-10-18 13:30:00,27.09,27.13,27.08,27.13,241900.0,21.1305,21.1617,21.1227,21.1617,241900.0
2011-10-18 13:35:00,27.12,27.18,27.12,27.17,319900.0,21.1539,21.2007,21.1539,21.1929,319900.0
2011-10-18 13:40:00,27.18,27.18,27.1,27.12,250100.0,21.2007,21.2007,21.1383,21.1539,250100.0
2011-10-18 13:45:00,27.12,27.14,27.09,27.12,393200.0,21.1539,21.1695,21.1305,21.1539,393200.0
2011-10-18 13:50:00,27.12,27.19,27.11,27.18,363000.0,21.1539,21.2085,21.1461,21.2007,363000.0
2011-10-18 13:55:00,27.17,27.18,27.12,27.14,311000.0,21.1929,21.2007,21.1539,21.1695,311000.0
2011-10-18 14:00:00,27.14,27.15,27.11,27.13,345500.0,21.1695,21.1773,21.1461,21.1617,345500.0
2011-10-18 14:05:00,27.14,27.16,27.12,27.13,198300.0,21.1695,21.1851,21.1539,21.1617,198300.0
2011-10-18 14:10:00,27.13,27.18,27.13,27.17,214800.0,21.1617,21.2007,21.1617,21.1929,214800.0
2011-10-18 14:15:00,27.18,27.18,27.1,27.12,268800.0,21.2007,21.2007,21.1383,21.1539,268800.0
2011-10-18 14:20:00,27.11,27.14,27.1,27.14,380400.0,21.1461,21.1695,21.1383,21.1695,380400.0
2011-10-18 14:25:00,27.15,27.16,27.13,27.14,224000.0,21.1773,21.1851,21.1617,21.1695,224000.0
2011-10-18 14:30:00,27.14,27.16,27.14,27.14,183100.0,21.1695,21.1851,21.1695,21.1695,183100.0
2011-10-18 14:35:00,27.14,27.15,27.1,27.11,845100.0,21.1695,21.1773,21.1383,21.1461,845100.0
2011-10-18 14:40:00,27.11,27.13,27.08,27.08,822700.0,21.1461,21.1617,21.1227,21.1227,822700.0
2011-10-18 14:45:00,27.08,27.12,27.07,27.07,268700.0,21.1227,21.1539,21.1149,21.1149,268700.0
2011-10-18 14:50:00,27.08,27.11,27.04,27.05,707400.0,21.1227,21.1461,21.0915,21.0993,707400.0
2011-10-18 14:55:00,27.05,27.07,27.01,27.05,1029800.0,21.0993,21.1149,21.0681,21.0993,1029800.0
2011-10-18 15:00:00,27.05,27.2,27.04,27.17,1202700.0,21.0993,21.2163,21.0915,21.1929,1202700.0
2011-10-18 15:05:00,27.17,27.24,27.15,27.18,1618900.0,21.1929,21.2475,21.1773,21.2007,1618900.0
2011-10-18 15:10:00,27.18,27.3,27.16,27.23,2367200.0,21.2007,21.2943,21.1851,21.2397,2367200.0
2011-10-18 15:15:00,27.23,27.3,27.22,27.25,1471500.0,21.2397,21.2943,21.2319,21.2553,1471500.0
2011-10-18 15:20:00,27.25,27.32,27.25,27.29,1382700.0,21.2553,21.3099,21.2553,21.2865,1382700.0
2011-10-18 15:25:00,27.29,27.38,27.28,27.3,1287200.0,21.2865,21.3567,21.2787,21.2943,1287200.0
2011-10-18 15:30:00,27.3,27.33,27.24,27.25,1184600.0,21.2943,21.3177,21.2475,21.2553,1184600.0
2011-10-18 15:35:00,27.25,27.35,27.25,27.26,1151700.0,21.2553,21.3333,21.2553,21.2631,1151700.0
2011-10-18 15:40:00,27.26,27.33,27.21,27.32,1154600.0,21.2631,21.3177,21.2241,21.3099,1154600.0
2011-10-18 15:45:00,27.3,27.36,27.29,27.32,1231800.0,21.2943,21.3411,21.2865,21.3099,1231800.0
2011-10-18 15:50:00,27.33,27.4,27.32,27.39,1890500.0,21.3177,21.3723,21.3099,21.3645,1890500.0
2011-10-18 15:55:00,27.39,27.4,27.21,27.28,4139000.0,21.3645,21.3723,21.2241,21.2787,4139000.0
2011-10-19 09:30:00,27.39,27.47,27.37,27.46,1155600.0,21.3645,21.4269,21.3489,21.4191,1155600.0
2011-10-19 09:35:00,27.46,27.47,27.4,27.41,560200.0,21.4191,21.4269,21.3723,21.3801,560200.0
2011-10-19 09:40:00,27.4,27.4,27.32,27.34,754600.0,21.3723,21.3723,21.3099,21.3255,754600.0
2011-10-19 09:45:00,27.34,27.38,27.31,27.36,463900.0,21.3255,21.3567,21.3021,21.3411,463900.0
2011-10-19 09:50:00,27.36,27.38,27.3,27.32,417700.0,21.3411,21.3567,21.2943,21.3099,417700.0
2011-10-19 09:55:00,27.32,27.33,27.26,27.27,1015200.0,21.3099,21.3177,21.2631,21.2709,1015200.0
2011-10-19 10:00:00,27.28,27.29,27.13,27.14,863000.0,21.2787,21.2865,21.1617,21.1695,863000.0
2011-10-19 10:05:00,27.14,27.21,27.12,27.2,478600.0,21.1695,21.2241,21.1539,21.2163,478600.0
2011-10-19 10:10:00,27.19,27.26,27.19,27.26,570400.0,21.2085,21.2631,21.2085,21.2631,570400.0
2011-10-19 10:15:00,27.26,27.29,27.21,27.26,360300.0,21.2631,21.2865,21.2241,21.2631,360300.0
2011-10-19 10:20:00,27.27,27.28,27.21,27.27,456100.0,21.2709,21.2787,21.2241,21.2709,456100.0
2011-10-19 10:25:00,27.28,27.31,27.27,27.28,372600.0,21.2787,21.3021,21.2709,21.2787,372600.0
2011-10-19 10:30:00,27.28,27.28,27.23,27.24,298800.0,21.2787,21.2787,21.2397,21.2475,298800.0
2011-10-19 10:35:00,27.24,27.26,27.22,27.25,311500.0,21.2475,21.2631,21.2319,21.2553,311500.0
2011-10-19 10:40:00,27.24,27.27,27.24,27.25,209000.0,21.2475,21.2709,21.2475,21.2553,209000.0
2011-10-19 10:45:00,27.24,27.3,27.24,27.29,356200.0,21.2475,21.2943,21.2475,21.2865,356200.0
2011-10-19 10:50:00,27.28,27.32,27.27,27.31,339800.0,21.2787,21.3099,21.2709,21.3021,339800.0
2011-10-19 10:55:00,27.32,27.36,27.29,27.32,524700.0,21.3099,21.3411,21.2865,21.3099,524700.0
2011-10-19 11:00:00,27.31,27.34,27.26,27.26,534200.0,21.3021,21.3255,21.2631,21.2631,534200.0
2011-10-19 11:05:00,27.26,27.32,27.26,27.3,390800.0,21.2631,21.3099,21.2631,21.2943,390800.0
2011-10-19 11:10:00,27.3,27.33,27.28,27.3,224600.0,21.2943,21.3177,21.2787,21.2943,224600.0
2011-10-19 11:15:00,27.3,27.34,27.28,27.29,242600.0,21.2943,21.3255,21.2787,21.2865,242600.0
2011-10-19 11:20:00,27.3,27.31,27.26,27.3,240200.0,21.2943,21.3021,21.2631,21.2943,240200.0
2011-10-19 11:25:00,27.31,27.33,27.3,27.33,281400.0,21.3021,21.3177,21.2943,21.3177,281400.0
2011-10-19 11:30:00,27.32,27.39,27.32,27.36,468300.0,21.3099,21.3645,21.3099,21.3411,468300.0
2011-10-19 11:35:00,27.36,27.39,27.34,27.37,229900.0,21.3411,21.3645,21.3255,21.3489,229900.0
2011-10-19 11:40:00,27.37,27.39,27.34,27.38,163000.0,21.3489,21.3645,21.3255,21.3567,163000.0
2011-10-19 11:45:00,27.39,27.39,27.35,27.37,364500.0,21.3645,21.3645,21.3333,21.3489,364500.0
2011-10-19 11:50:00,27.37,27.38,27.33,27.34,341800.0,21.3489,21.3567,21.3177,21.3255,341800.0
2011-10-19 11:55:00,27.34,27.37,27.25,27.27,653400.0,21.3255,21.3489,21.2553,21.2709,653400.0
2011-10-19 12:00:00,27.26,27.3,27.25,27.28,496300.0,21.2631,21.2943,21.2553,21.2787,496300.0
2011-10-19 12:05:00,27.29,27.3,27.26,27.27,181800.0,21.2865,21.2943,21.2631,21.2709,181800.0
2011-10-19 12:10:00,27.26,27.3,27.26,27.29,189100.0,21.2631,21.2943,21.2631,21.2865,189100.0
2011-10-19 12:15:00,27.29,27.3,27.27,27.28,311300.0,21.2865,21.2943,21.2709,21.2787,311300.0
2011-10-19 12:20:00,27.29,27.3,27.27,27.3,187800.0,21.2865,21.2943,21.2709,21.2943,187800.0
2011-10-19 12:25:00,27.3,27.33,27.29,27.33,363600.0,21.2943,21.3177,21.2865,21.3177,363600.0
2011-10-19 12:30:00,27.32,27.35,27.32,27.34,215100.0,21.3099,21.3333,21.3099,21.3255,215100.0
2011-10-19 12:35:00,27.34,27.4,27.33,27.39,424000.0,21.3255,21.3723,21.3177,21.3645,424000.0
2011-10-19 12:40:00,27.39,27.43,27.37,27.42,309700.0,21.3645,21.3957,21.3489,21.3879,309700.0
2011-10-19 12:45:00,27.42,27.44,27.39,27.42,223600.0,21.3879,21.4035,21.3645,21.3879,223600.0
2011-10-19 12:50:00,27.41,27.44,27.41,27.43,305700.0,21.3801,21.4035,21.3801,21.3957,305700.0
2011-10-19 12:55:00,27.42,27.47,27.42,27.43,689500.0,21.3879,21.4269,21.3879,21.3957,689500.0
2011-10-19 13:00:00,27.43,27.45,27.41,27.44,261800.0,21.3957,21.4113,21.3801,21.4035,261800.0
2011-10-19 13:05:00,27.43,27.47,27.42,27.46,298500.0,21.3957,21.4269,21.3879,21.4191,298500.0
2011-10-19 13:10:00,27.46,27.46,27.43,27.45,282900.0,21.4191,21.4191,21.3957,21.4113,282900.0
2011-10-19 13:15:00,27.45,27.45,27.4,27.42,261000.0,21.4113,21.4113,21.3723,21.3879,261000.0
2011-10-19 13:20:00,27.42,27.43,27.36,27.36,360600.0,21.3879,21.3957,21.3411,21.3411,360600.0
2011-10-19 13:25:00,27.36,27.38,27.34,27.34,402400.0,21.3411,21.3567,21.3255,21.3255,402400.0
2011-10-19 13:30:00,27.34,27.36,27.33,27.36,305900.0,21.3255,21.3411,21.3177,21.3411,305900.0
2011-10-19 13:35:00,27.36,27.36,27.28,27.29,621200.0,21.3411,21.3411,21.2787,21.2865,621200.0
2011-10-19 13:40:00,27.29,27.33,27.28,27.3,513600.0,21.2865,21.3177,21.2787,21.2943,513600.0
2011-10-19 13:45:00,27.29,27.3,27.24,27.27,371400.0,21.2865,21.2943,21.2475,21.2709,371400.0
2011-10-19 13:50:00,27.27,27.28,27.22,27.24,673300.0,21.2709,21.2787,21.2319,21.2475,673300.0
2011-10-19 13:55:00,27.23,27.26,27.23,27.24,349200.0,21.2397,21.2631,21.2397,21.2475,349200.0
2011-10-19 14:00:00,27.25,27.26,27.16,27.16,774900.0,21.2553,21.2631,21.1851,21.1851,774900.0
2011-10-19 14:05:00,27.15,27.16,27.08,27.09,663500.0,21.1773,21.1851,21.1227,21.1305,663500.0
2011-10-19 14:10:00,27.09,27.12,27.05,27.06,818400.0,21.1305,21.1539,21.0993,21.1071,818400.0
2011-10-19 14:15:00,27.06,27.13,27.05,27.1,417100.0,21.1071,21.1617,21.0993,21.1383,417100.0
2011-10-19 14:20:00,27.1,27.12,27.08,27.1,582500.0,21.1383,21.1539,21.1227,21.1383,582500.0
2011-10-19 14:25:00,27.1,27.11,27.06,27.08,442000.0,21.1383,21.1461,21.1071,21.1227,442000.0
2011-10-19 14:30:00,27.07,27.08,27.01,27.07,714700.0,21.1149,21.1227,21.0681,21.1149,714700.0
2011-10-19 14:35:00,27.06,27.11,27.06,27.11,461700.0,21.1071,21.1461,21.1071,21.1461,461700.0
2011-10-19 14:40:00,27.11,27.15,27.1,27.14,716500.0,21.1461,21.1773,21.1383,21.1695,716500.0
2011-10-19 14:45:00,27.14,27.23,27.13,27.19,668400.0,21.1695,21.2397,21.1617,21.2085,668400.0
2011-10-19 14:50:00,27.2,27.2,27.13,27.13,537000.0,21.2163,21.2163,21.1617,21.1617,537000.0
2011-10-19 14:55:00,27.13,27.16,27.1,27.13,444500.0,21.1617,21.1851,21.1383,21.1617,444500.0
2011-10-19 15:00:00,27.13,27.17,27.11,27.14,688100.0,21.1617,21.1929,21.1461,21.1695,688100.0
2011-10-19 15:05:00,27.14,27.16,27.1,27.13,515400.0,21.1695,21.1851,21.1383,21.1617,515400.0
2011-10-19 15:10:00,27.13,27.16,27.1,27.16,468600.0,21.1617,21.1851,21.1383,21.1851,468600.0
2011-10-19 15:15:00,27.16,27.19,27.14,27.15,443000.0,21.1851,21.2085,21.1695,21.1773,443000.0
2011-10-19 15:20:00,27.16,27.17,27.12,27.17,340600.0,21.1851,21.1929,21.1539,21.1929,340600.0
2011-10-19 15:25:00,27.17,27.18,27.1,27.1,497700.0,21.1929,21.2007,21.1383,21.1383,497700.0
2011-10-19 15:30:00,27.1,27.14,27.09,27.13,727000.0,21.1383,21.1695,21.1305,21.1617,727000.0
2011-10-19 15:35:00,27.13,27.13,27.07,27.1,807600.0,21.1617,21.1617,21.1149,21.1383,807600.0
2011-10-19 15:40:00,27.1,27.17,27.05,27.14,1048600.0,21.1383,21.1929,21.0993,21.1695,1048600.0
2011-10-19 15:45:00,27.13,27.2,27.09,27.19,1111100.0,21.1617,21.2163,21.1305,21.2085,1111100.0
2011-10-19 15:50:00,27.18,27.19,27.07,27.09,1636300.0,21.2007,21.2085,21.1149,21.1305,1636300.0
2011-10-19 15:55:00,27.1,27.15,27.09,27.13,2166000.0,21.1383,21.1773,21.1305,21.1617,2166000.0
2011-10-20 09:30:00,27.24,27.34,27.13,27.13,1015600.0,21.2475,21.3255,21.1617,21.1617,1015600.0
2011-10-20 09:35:00,27.14,27.14,26.91,27.05,1265900.0,21.1695,21.1695,20.9901,21.0993,1265900.0
2011-10-20 09:40:00,27.05,27.05,26.88,27.02,1350300.0,21.0993,21.0993,20.9667,21.0759,1350300.0
2011-10-20 09:45:00,27.02,27.03,26.95,26.97,755000.0,21.0759,21.0837,21.0213,21.0369,755000.0
2011-10-20 09:50:00,26.97,26.98,26.91,26.96,678100.0,21.0369,21.0447,20.9901,21.0291,678100.0
2011-10-20 09:55:00,26.96,26.97,26.75,26.75,1478900.0,21.0291,21.0369,20.8653,20.8653,1478900.0
2011-10-20 10:00:00,26.76,26.86,26.65,26.66,1872400.0,20.8731,20.9511,20.7873,20.7951,1872400.0
2011-10-20 10:05:00,26.65,26.76,26.62,26.76,1682400.0,20.7873,20.8731,20.7639,20.8731,1682400.0
2011-10-20 10:10:00,26.75,26.85,26.73,26.79,952200.0,20.8653,20.9433,20.8497,20.8965,952200.0
2011-10-20 10:15:00,26.79,26.82,26.75,26.82,869500.0,20.8965,20.9199,20.8653,20.9199,869500.0
2011-10-20 10:20:00,26.81,26.89,26.81,26.83,660700.0,20.9121,20.9745,20.9121,20.9277,660700.0
2011-10-20 10:25:00,26.82,26.82,26.73,26.75,1059000.0,20.9199,20.9199,20.8497,20.8653,1059000.0
2011-10-20 10:30:00,26.76,26.79,26.67,26.78,813200.0,20.8731,20.8965,20.8029,20.8887,813200.0
2011-10-20 10:35:00,26.79,26.92,26.78,26.91,981600.0,20.8965,20.9979,20.8887,20.9901,981600.0
2011-10-20 10:40:00,26.91,26.93,26.8,26.85,621300.0,20.9901,21.0057,20.9043,20.9433,621300.0
2011-10-20 10:45:00,26.85,26.86,26.72,26.72,886500.0,20.9433,20.9511,20.8419,20.8419,886500.0
2011-10-20 10:50:00,26.73,26.77,26.66,26.76,1019700.0,20.8497,20.8809,20.7951,20.8731,1019700.0
2011-10-20 10:55:00,26.77,26.77,26.61,26.61,817000.0,20.8809,20.8809,20.7561,20.7561,817000.0
2011-10-20 11:00:00,26.61,26.65,26.51,26.58,1629400.0,20.7561,20.7873,20.6781,20.7327,1629400.0
2011-10-20 11:05:00,26.59,26.59,26.52,26.55,728500.0,20.7405,20.7405,20.6859,20.7093,728500.0
2011-10-20 11:10:00,26.55,26.57,26.52,26.57,744000.0,20.7093,20.7249,20.6859,20.7249,744000.0
2011-10-20 11:15:00,26.57,26.66,26.56,26.66,538200.0,20.7249,20.7951,20.7171,20.7951,538200.0
2011-10-20 11:20:00,26.66,26.71,26.65,26.68,530400.0,20.7951,20.8341,20.7873,20.8107,530400.0
2011-10-20 11:25:00,26.68,26.69,26.65,26.65,358800.0,20.8107,20.8185,20.7873,20.7873,358800.0
2011-10-20 11:30:00,26.66,26.67,26.51,26.59,1072500.0,20.7951,20.8029,20.6781,20.7405,1072500.0
2011-10-20 11:35:00,26.6,26.65,26.56,26.61,699100.0,20.7483,20.7873,20.7171,20.7561,699100.0
2011-10-20 11:40:00,26.6,26.62,26.54,26.57,346400.0,20.7483,20.7639,20.7015,20.7249,346400.0
2011-10-20 11:45:00,26.57,26.59,26.53,26.53,358200.0,20.7249,20.7405,20.6937,20.6937,358200.0
2011-10-20 11:50:00,26.53,26.56,26.49,26.5,758400.0,20.6937,20.7171,20.6625,20.6703,758400.0
2011-10-20 11:55:00,26.51,26.55,26.4,26.54,1132600.0,20.6781,20.7093,20.5923,20.7015,1132600.0
2011-10-20 12:00:00,26.55,26.55,26.5,26.52,554200.0,20.7093,20.7093,20.6703,20.6859,554200.0
2011-10-20 12:05:00,26.52,26.53,26.48,26.49,359300.0,20.6859,20.6937,20.6547,20.6625,359300.0
2011-10-20 12:10:00,26.48,26.52,26.45,26.51,839200.0,20.6547,20.6859,20.6313,20.6781,839200.0
2011-10-20 12:15:00,26.51,26.52,26.46,26.5,1230500.0,20.6781,20.6859,20.6391,20.6703,1230500.0
2011-10-20 12:20:00,26.5,26.53,26.45,26.52,663800.0,20.6703,20.6937,20.6313,20.6859,663800.0
2011-10-20 12:25:00,26.51,26.55,26.5,26.53,285200.0,20.6781,20.7093,20.6703,20.6937,285200.0
2011-10-20 12:30:00,26.54,26.58,26.51,26.56,628100.0,20.7015,20.7327,20.6781,20.7171,628100.0
2011-10-20 12:35:00,26.55,26.6,26.54,26.6,606800.0,20.7093,20.7483,20.7015,20.7483,606800.0
2011-10-20 12:40:00,26.6,26.66,26.59,26.63,875900.0,20.7483,20.7951,20.7405,20.7717,875900.0
2011-10-20 12:45:00,26.64,26.68,26.59,26.6,728200.0,20.7795,20.8107,20.7405,20.7483,728200.0
2011-10-20 12:50:00,26.6,26.65,26.59,26.64,272400.0,20.7483,20.7873,20.7405,20.7795,272400.0
2011-10-20 12:55:00,26.64,26.76,26.64,26.72,597600.0,20.7795,20.8731,20.7795,20.8419,597600.0
2011-10-20 13:00:00,26.73,26.8,26.72,26.77,867500.0,20.8497,20.9043,20.8419,20.8809,867500.0
2011-10-20 13:05:00,26.78,26.86,26.75,26.77,747600.0,20.8887,20.9511,20.8653,20.8809,747600.0
2011-10-20 13:10:00,26.77,26.85,26.75,26.77,824400.0,20.8809,20.9433,20.8653,20.8809,824400.0
2011-10-20 13:15:00,26.78,26.92,26.77,26.87,640600.0,20.8887,20.9979,20.8809,20.9589,640600.0
2011-10-20 13:20:00,26.87,26.93,26.85,26.89,667000.0,20.9589,21.0057,20.9433,20.9745,667000.0
2011-10-20 13:25:00,26.89,26.95,26.88,26.9,800000.0,20.9745,21.0213,20.9667,20.9823,800000.0
2011-10-20 13:30:00,26.91,26.94,26.83,26.84,557900.0,20.9901,21.0135,20.9277,20.9355,557900.0
2011-10-20 13:35:00,26.83,26.92,26.83,26.89,858900.0,20.9277,20.9979,20.9277,20.9745,858900.0
2011-10-20 13:40:00,26.89,26.9,26.83,26.84,517700.0,20.9745,20.9823,20.9277,20.9355,517700.0
2011-10-20 13:45:00,26.84,26.93,26.84,26.87,883000.0,20.9355,21.0057,20.9355,20.9589,883000.0
2011-10-20 13:50:00,26.87,26.94,26.87,26.93,774000.0,20.9589,21.0135,20.9589,21.0057,774000.0
2011-10-20 13:55:00,26.93,26.95,26.87,26.87,565000.0,21.0057,21.0213,20.9589,20.9589,565000.0
2011-10-20 14:00:00,26.87,26.92,26.86,26.89,520500.0,20.9589,20.9979,20.9511,20.9745,520500.0
2011-10-20 14:05:00,26.89,26.91,26.87,26.88,366600.0,20.9745,20.9901,20.9589,20.9667,366600.0
2011-10-20 14:10:00,26.88,26.9,26.87,26.9,450300.0,20.9667,20.9823,20.9589,20.9823,450300.0
2011-10-20 14:15:00,26.9,26.93,26.89,26.92,445100.0,20.9823,21.0057,20.9745,20.9979,445100.0
2011-10-20 14:20:00,26.92,26.94,26.89,26.93,557300.0,20.9979,21.0135,20.9745,21.0057,557300.0
2011-10-20 14:25:00,26.93,26.95,26.91,26.92,335300.0,21.0057,21.0213,20.9901,20.9979,335300.0
2011-10-20 14:30:00,26.92,26.95,26.9,26.93,372900.0,20.9979,21.0213,20.9823,21.0057,372900.0
2011-10-20 14:35:00,26.92,27.04,26.92,27.04,583400.0,20.9979,21.0915,20.9979,21.0915,583400.0
2011-10-20 14:40:00,27.04,27.05,26.93,26.96,870300.0,21.0915,21.0993,21.0057,21.0291,870300.0
2011-10-20 14:45:00,26.96,26.97,26.91,26.95,622800.0,21.0291,21.0369,20.9901,21.0213,622800.0
2011-10-20 14:50:00,26.94,27.04,26.94,27.04,682100.0,21.0135,21.0915,21.0135,21.0915,682100.0
2011-10-20 14:55:00,27.04,27.07,27.03,27.05,534000.0,21.0915,21.1149,21.0837,21.0993,534000.0
2011-10-20 15:00:00,27.06,27.1,27.04,27.06,577400.0,21.1071,21.1383,21.0915,21.1071,577400.0
2011-10-20 15:05:00,27.07,27.18,27.05,27.15,1406500.0,21.1149,21.2007,21.0993,21.1773,1406500.0
2011-10-20 15:10:00,27.15,27.16,27.09,27.12,1051800.0,21.1773,21.1851,21.1305,21.1539,1051800.0
2011-10-20 15:15:00,27.12,27.13,27.09,27.12,753700.0,21.1539,21.1617,21.1305,21.1539,753700.0
2011-10-20 15:20:00,27.12,27.12,27.08,27.11,1107600.0,21.1539,21.1539,21.1227,21.1461,1107600.0
2011-10-20 15:25:00,27.1,27.14,27.1,27.13,1085400.0,21.1383,21.1695,21.1383,21.1617,1085400.0
2011-10-20 15:30:00,27.12,27.13,27.05,27.07,970500.0,21.1539,21.1617,21.0993,21.1149,970500.0
2011-10-20 15:35:00,27.07,27.08,27.04,27.05,1010200.0,21.1149,21.1227,21.0915,21.0993,1010200.0
2011-10-20 15:40:00,27.05,27.12,27.05,27.11,1009500.0,21.0993,21.1539,21.0993,21.1461,1009500.0
2011-10-20 15:45:00,27.11,27.15,27.1,27.15,1382200.0,21.1461,21.1773,21.1383,21.1773,1382200.0
2011-10-20 15:50:00,27.15,27.16,27.08,27.09,2629300.0,21.1773,21.1851,21.1227,21.1305,2629300.0
2011-10-20 15:55:00,27.09,27.12,27.03,27.04,3870600.0,21.1305,21.1539,21.0837,21.0915,3870600.0
2011-10-21 09:30:00,27.15,27.19,26.85,26.89,10940700.0,21.1773,21.2085,20.9433,20.9745,10940700.0
2011-10-21 09:35:00,26.89,26.98,26.85,26.88,2417700.0,20.9745,21.0447,20.9433,20.9667,2417700.0
2011-10-21 09:40:00,26.88,26.96,26.83,26.9,1699100.0,20.9667,21.0291,20.9277,20.9823,1699100.0
2011-10-21 09:45:00,26.9,26.94,26.86,26.94,1342900.0,20.9823,21.0135,20.9511,21.0135,1342900.0
2011-10-21 09:50:00,26.94,27.0,26.92,26.94,1019100.0,21.0135,21.0603,20.9979,21.0135,1019100.0
2011-10-21 09:55:00,26.94,26.97,26.86,26.86,1025900.0,21.0135,21.0369,20.9511,20.9511,1025900.0
2011-10-21 10:00:00,26.86,26.88,26.84,26.84,940000.0,20.9511,20.9667,20.9355,20.9355,940000.0
2011-10-21 10:05:00,26.84,26.88,26.8,26.87,1050800.0,20.9355,20.9667,20.9043,20.9589,1050800.0
2011-10-21 10:10:00,26.88,26.95,26.86,26.94,908500.0,20.9667,21.0213,20.9511,21.0135,908500.0
2011-10-21 10:15:00,26.94,27.12,26.87,27.08,2203300.0,21.0135,21.1539,20.9589,21.1227,2203300.0
2011-10-21 10:20:00,27.07,27.16,27.06,27.12,1157400.0,21.1149,21.1851,21.1071,21.1539,1157400.0
2011-10-21 10:25:00,27.12,27.13,27.1,27.12,662400.0,21.1539,21.1617,21.1383,21.1539,662400.0
2011-10-21 10:30:00,27.13,27.15,27.1,27.12,1199600.0,21.1617,21.1773,21.1383,21.1539,1199600.0
2011-10-21 10:35:00,27.11,27.18,27.1,27.16,1045000.0,21.1461,21.2007,21.1383,21.1851,1045000.0
2011-10-21 10:40:00,27.16,27.17,27.14,27.16,451400.0,21.1851,21.1929,21.1695,21.1851,451400.0
2011-10-21 10:45:00,27.16,27.17,27.11,27.15,537800.0,21.1851,21.1929,21.1461,21.1773,537800.0
2011-10-21 10:50:00,27.15,27.17,27.13,27.15,465000.0,21.1773,21.1929,21.1617,21.1773,465000.0
2011-10-21 10:55:00,27.14,27.15,27.11,27.12,637100.0,21.1695,21.1773,21.1461,21.1539,637100.0
2011-10-21 11:00:00,27.12,27.12,27.04,27.09,1172600.0,21.1539,21.1539,21.0915,21.1305,1172600.0
2011-10-21 11:05:00,27.08,27.09,27.03,27.07,449500.0,21.1227,21.1305,21.0837,21.1149,449500.0
2011-10-21 11:10:00,27.07,27.11,27.06,27.1,542100.0,21.1149,21.1461,21.1071,21.1383,542100.0
2011-10-21 11:15:00,27.1,27.13,27.09,27.12,604400.0,21.1383,21.1617,21.1305,21.1539,604400.0
2011-10-21 11:20:00,27.12,27.13,27.11,27.13,354400.0,21.1539,21.1617,21.1461,21.1617,354400.0
2011-10-21 11:25:00,27.12,27.12,27.07,27.09,410600.0,21.1539,21.1539,21.1149,21.1305,410600.0
2011-10-21 11:30:00,27.08,27.1,27.04,27.08,444400.0,21.1227,21.1383,21.0915,21.1227,444400.0
2011-10-21 11:35:00,27.09,27.13,27.03,27.03,617600.0,21.1305,21.1617,21.0837,21.0837,617600.0
2011-10-21 11:40:00,27.04,27.06,27.01,27.06,814400.0,21.0915,21.1071,21.0681,21.1071,814400.0
2011-10-21 11:45:00,27.06,27.1,27.06,27.08,492400.0,21.1071,21.1383,21.1071,21.1227,492400.0
2011-10-21 11:50:00,27.08,27.1,27.07,27.08,241000.0,21.1227,21.1383,21.1149,21.1227,241000.0
2011-10-21 11:55:00,27.08,27.08,27.01,27.02,522500.0,21.1227,21.1227,21.0681,21.0759,522500.0
2011-10-21 12:00:00,27.03,27.04,27.0,27.02,488100.0,21.0837,21.0915,21.0603,21.0759,488100.0
2011-10-21 12:05:00,27.03,27.04,27.01,27.01,370900.0,21.0837,21.0915,21.0681,21.0681,370900.0
2011-10-21 12:10:00,27.01,27.08,27.0,27.05,400200.0,21.0681,21.1227,21.0603,21.0993,400200.0
2011-10-21 12:15:00,27.05,27.1,27.05,27.09,249000.0,21.0993,21.1383,21.0993,21.1305,249000.0
2011-10-21 12:20:00,27.09,27.09,27.06,27.08,226900.0,21.1305,21.1305,21.1071,21.1227,226900.0
2011-10-21 12:25:00,27.08,27.1,27.07,27.09,183100.0,21.1227,21.1383,21.1149,21.1305,183100.0
2011-10-21 12:30:00,27.09,27.1,27.07,27.09,259500.0,21.1305,21.1383,21.1149,21.1305,259500.0
2011-10-21 12:35:00,27.08,27.09,27.04,27.07,406800.0,21.1227,21.1305,21.0915,21.1149,406800.0
2011-10-21 12:40:00,27.07,27.08,27.06,27.08,119600.0,21.1149,21.1227,21.1071,21.1227,119600.0
2011-10-21 12:45:00,27.08,27.08,27.03,27.04,254200.0,21.1227,21.1227,21.0837,21.0915,254200.0
2011-10-21 12:50:00,27.04,27.05,27.02,27.04,261300.0,21.0915,21.0993,21.0759,21.0915,261300.0
2011-10-21 12:55:00,27.04,27.05,27.02,27.04,274200.0,21.0915,21.0993,21.0759,21.0915,274200.0
2011-10-21 13:00:00,27.04,27.04,26.94,26.95,1359200.0,21.0915,21.0915,21.0135,21.0213,1359200.0
2011-10-21 13:05:00,26.95,26.96,26.92,26.93,648200.0,21.0213,21.0291,20.9979,21.0057,648200.0
2011-10-21 13:10:00,26.93,26.94,26.88,26.93,600500.0,21.0057,21.0135,20.9667,21.0057,600500.0
2011-10-21 13:15:00,26.94,26.95,26.92,26.93,515500.0,21.0135,21.0213,20.9979,21.0057,515500.0
2011-10-21 13:20:00,26.94,26.98,26.92,26.94,647200.0,21.0135,21.0447,20.9979,21.0135,647200.0
2011-10-21 13:25:00,26.94,26.96,26.91,26.94,548900.0,21.0135,21.0291,20.9901,21.0135,548900.0
2011-10-21 13:30:00,26.94,26.97,26.91,26.96,815300.0,21.0135,21.0369,20.9901,21.0291,815300.0
2011-10-21 13:35:00,26.96,27.0,26.92,26.96,527100.0,21.0291,21.0603,20.9979,21.0291,527100.0
2011-10-21 13:40:00,26.96,26.98,26.9,26.92,636000.0,21.0291,21.0447,20.9823,20.9979,636000.0
2011-10-21 13:45:00,26.93,26.96,26.88,26.95,626000.0,21.0057,21.0291,20.9667,21.0213,626000.0
2011-10-21 13:50:00,26.96,26.96,26.87,26.87,757000.0,21.0291,21.0291,20.9589,20.9589,757000.0
2011-10-21 13:55:00,26.87,26.9,26.85,26.88,657600.0,20.9589,20.9823,20.9433,20.9667,657600.0
2011-10-21 14:00:00,26.88,26.94,26.86,26.92,514900.0,20.9667,21.0135,20.9511,20.9979,514900.0
2011-10-21 14:05:00,26.92,26.98,26.91,26.97,871100.0,20.9979,21.0447,20.9901,21.0369,871100.0
2011-10-21 14:10:00,26.97,27.01,26.89,27.0,714800.0,21.0369,21.0681,20.9745,21.0603,714800.0
2011-10-21 14:15:00,27.0,27.04,26.96,26.97,613100.0,21.0603,21.0915,21.0291,21.0369,613100.0
2011-10-21 14:20:00,26.97,26.99,26.95,26.97,454600.0,21.0369,21.0525,21.0213,21.0369,454600.0
2011-10-21 14:25:00,26.98,27.02,26.97,27.0,574400.0,21.0447,21.0759,21.0369,21.0603,574400.0
2011-10-21 14:30:00,27.0,27.02,26.92,26.92,408500.0,21.0603,21.0759,20.9979,20.9979,408500.0
2011-10-21 14:35:00,26.92,26.96,26.92,26.96,237700.0,20.9979,21.0291,20.9979,21.0291,237700.0
2011-10-21 14:40:00,26.96,27.01,26.95,27.0,499100.0,21.0291,21.0681,21.0213,21.0603,499100.0
2011-10-21 14:45:00,27.0,27.03,26.99,27.03,598900.0,21.0603,21.0837,21.0525,21.0837,598900.0
2011-10-21 14:50:00,27.02,27.03,26.98,26.99,536200.0,21.0759,21.0837,21.0447,21.0525,536200.0
2011-10-21 14:55:00,26.98,27.02,26.97,27.02,572000.0,21.0447,21.0759,21.0369,21.0759,572000.0
2011-10-21 15:00:00,27.02,27.05,27.02,27.04,731200.0,21.0759,21.0993,21.0759,21.0915,731200.0
2011-10-21 15:05:00,27.04,27.06,27.03,27.04,389000.0,21.0915,21.1071,21.0837,21.0915,389000.0
2011-10-21 15:10:00,27.04,27.05,27.02,27.04,503000.0,21.0915,21.0993,21.0759,21.0915,503000.0
2011-10-21 15:15:00,27.04,27.06,27.0,27.02,725700.0,21.0915,21.1071,21.0603,21.0759,725700.0
2011-10-21 15:20:00,27.01,27.1,27.01,27.1,622300.0,21.0681,21.1383,21.0681,21.1383,622300.0
2011-10-21 15:25:00,27.1,27.1,27.03,27.03,504900.0,21.1383,21.1383,21.0837,21.0837,504900.0
2011-10-21 15:30:00,27.04,27.07,27.03,27.04,396100.0,21.0915,21.1149,21.0837,21.0915,396100.0
2011-10-21 15:35:00,27.04,27.05,26.98,27.0,989300.0,21.0915,21.0993,21.0447,21.0603,989300.0
2011-10-21 15:40:00,27.0,27.01,26.97,26.98,923900.0,21.0603,21.0681,21.0369,21.0447,923900.0
2011-10-21 15:45:00,26.97,27.05,26.96,27.05,1280300.0,21.0369,21.0993,21.0291,21.0993,1280300.0
2011-10-21 15:50:00,27.05,27.06,27.0,27.05,2472800.0,21.0993,21.1071,21.0603,21.0993,2472800.0
2011-10-21 15:55:00,27.05,27.16,27.04,27.16,4649400.0,21.0993,21.1851,21.0915,21.1851,4649400.0
2011-10-24 09:30:00,27.06,27.15,27.04,27.12,1533200.0,21.1071,21.1773,21.0915,21.1539,1533200.0
2011-10-24 09:35:00,27.12,27.24,27.12,27.21,804700.0,21.1539,21.2475,21.1539,21.2241,804700.0
2011-10-24 09:40:00,27.21,27.24,27.2,27.21,489900.0,21.2241,21.2475,21.2163,21.2241,489900.0
2011-10-24 09:45:00,27.21,27.23,27.2,27.22,675000.0,21.2241,21.2397,21.2163,21.2319,675000.0
2011-10-24 09:50:00,27.23,27.24,27.19,27.2,566300.0,21.2397,21.2475,21.2085,21.2163,566300.0
2011-10-24 09:55:00,27.2,27.21,27.18,27.2,479500.0,21.2163,21.2241,21.2007,21.2163,479500.0
2011-10-24 10:00:00,27.19,27.25,27.19,27.25,1675200.0,21.2085,21.2553,21.2085,21.2553,1675200.0
2011-10-24 10:05:00,27.24,27.3,27.24,27.29,1053400.0,21.2475,21.2943,21.2475,21.2865,1053400.0
2011-10-24 10:10:00,27.29,27.35,27.28,27.33,1197200.0,21.2865,21.3333,21.2787,21.3177,1197200.0
2011-10-24 10:15:00,27.32,27.35,27.3,27.3,898800.0,21.3099,21.3333,21.2943,21.2943,898800.0
2011-10-24 10:20:00,27.3,27.32,27.23,27.23,2099800.0,21.2943,21.3099,21.2397,21.2397,2099800.0
2011-10-24 10:25:00,27.23,27.26,27.17,27.2,742400.0,21.2397,21.2631,21.1929,21.2163,742400.0
2011-10-24 10:30:00,27.2,27.25,27.14,27.24,867700.0,21.2163,21.2553,21.1695,21.2475,867700.0
2011-10-24 10:35:00,27.24,27.25,27.19,27.25,496200.0,21.2475,21.2553,21.2085,21.2553,496200.0
2011-10-24 10:40:00,27.25,27.26,27.21,27.25,375500.0,21.2553,21.2631,21.2241,21.2553,375500.0
2011-10-24 10:45:00,27.25,27.27,27.22,27.26,524800.0,21.2553,21.2709,21.2319,21.2631,524800.0
2011-10-24 10:50:00,27.26,27.3,27.25,27.28,508400.0,21.2631,21.2943,21.2553,21.2787,508400.0
2011-10-24 10:55:00,27.28,27.29,27.25,27.28,392800.0,21.2787,21.2865,21.2553,21.2787,392800.0
2011-10-24 11:00:00,27.28,27.33,27.28,27.31,508100.0,21.2787,21.3177,21.2787,21.3021,508100.0
2011-10-24 11:05:00,27.31,27.36,27.3,27.35,574800.0,21.3021,21.3411,21.2943,21.3333,574800.0
2011-10-24 11:10:00,27.35,27.38,27.33,27.37,450900.0,21.3333,21.3567,21.3177,21.3489,450900.0
2011-10-24 11:15:00,27.37,27.4,27.35,27.37,478000.0,21.3489,21.3723,21.3333,21.3489,478000.0
2011-10-24 11:20:00,27.36,27.38,27.32,27.32,412700.0,21.3411,21.3567,21.3099,21.3099,412700.0
2011-10-24 11:25:00,27.32,27.35,27.31,27.32,486000.0,21.3099,21.3333,21.3021,21.3099,486000.0
2011-10-24 11:30:00,27.32,27.33,27.31,27.33,434000.0,21.3099,21.3177,21.3021,21.3177,434000.0
2011-10-24 11:35:00,27.33,27.34,27.31,27.33,408800.0,21.3177,21.3255,21.3021,21.3177,408800.0
2011-10-24 11:40:00,27.33,27.34,27.31,27.32,436400.0,21.3177,21.3255,21.3021,21.3099,436400.0
2011-10-24 11:45:00,27.32,27.33,27.3,27.31,285400.0,21.3099,21.3177,21.2943,21.3021,285400.0
2011-10-24 11:50:00,27.3,27.3,27.22,27.24,480500.0,21.2943,21.2943,21.2319,21.2475,480500.0
2011-10-24 11:55:00,27.25,27.3,27.24,27.28,733500.0,21.2553,21.2943,21.2475,21.2787,733500.0
2011-10-24 12:00:00,27.28,27.28,27.25,27.25,270100.0,21.2787,21.2787,21.2553,21.2553,270100.0
2011-10-24 12:05:00,27.25,27.34,27.25,27.33,715700.0,21.2553,21.3255,21.2553,21.3177,715700.0
2011-10-24 12:10:00,27.34,27.36,27.33,27.34,490200.0,21.3255,21.3411,21.3177,21.3255,490200.0
2011-10-24 12:15:00,27.33,27.35,27.3,27.3,247800.0,21.3177,21.3333,21.2943,21.2943,247800.0
2011-10-24 12:20:00,27.3,27.31,27.26,27.29,512900.0,21.2943,21.3021,21.2631,21.2865,512900.0
2011-10-24 12:25:00,27.29,27.32,27.29,27.31,213000.0,21.2865,21.3099,21.2865,21.3021,213000.0
2011-10-24 12:30:00,27.3,27.31,27.24,27.27,318200.0,21.2943,21.3021,21.2475,21.2709,318200.0
2011-10-24 12:35:00,27.26,27.27,27.24,27.26,549200.0,21.2631,21.2709,21.2475,21.2631,549200.0
2011-10-24 12:40:00,27.26,27.27,27.26,27.27,211200.0,21.2631,21.2709,21.2631,21.2709,211200.0
2011-10-24 12:45:00,27.27,27.28,27.25,27.28,234500.0,21.2709,21.2787,21.2553,21.2787,234500.0
2011-10-24 12:50:00,27.28,27.31,27.26,27.29,219000.0,21.2787,21.3021,21.2631,21.2865,219000.0
2011-10-24 12:55:00,27.3,27.31,27.27,27.28,384900.0,21.2943,21.3021,21.2709,21.2787,384900.0
2011-10-24 13:00:00,27.28,27.28,27.24,27.24,354000.0,21.2787,21.2787,21.2475,21.2475,354000.0
2011-10-24 13:05:00,27.25,27.26,27.24,27.24,251900.0,21.2553,21.2631,21.2475,21.2475,251900.0
2011-10-24 13:10:00,27.25,27.29,27.24,27.29,297900.0,21.2553,21.2865,21.2475,21.2865,297900.0
2011-10-24 13:15:00,27.29,27.31,27.28,27.3,279800.0,21.2865,21.3021,21.2787,21.2943,279800.0
2011-10-24 13:20:00,27.3,27.31,27.29,27.3,288000.0,21.2943,21.3021,21.2865,21.2943,288000.0
2011-10-24 13:25:00,27.3,27.31,27.27,27.27,222500.0,21.2943,21.3021,21.2709,21.2709,222500.0
2011-10-24 13:30:00,27.28,27.29,27.27,27.29,217100.0,21.2787,21.2865,21.2709,21.2865,217100.0
2011-10-24 13:35:00,27.29,27.3,27.28,27.28,283100.0,21.2865,21.2943,21.2787,21.2787,283100.0
2011-10-24 13:40:00,27.29,27.29,27.27,27.28,175500.0,21.2865,21.2865,21.2709,21.2787,175500.0
2011-10-24 13:45:00,27.28,27.35,27.28,27.35,475700.0,21.2787,21.3333,21.2787,21.3333,475700.0
2011-10-24 13:50:00,27.34,27.35,27.33,27.34,251800.0,21.3255,21.3333,21.3177,21.3255,251800.0
2011-10-24 13:55:00,27.34,27.35,27.3,27.3,173800.0,21.3255,21.3333,21.2943,21.2943,173800.0
2011-10-24 14:00:00,27.3,27.35,27.3,27.35,510100.0,21.2943,21.3333,21.2943,21.3333,510100.0
2011-10-24 14:05:00,27.34,27.36,27.32,27.35,361000.0,21.3255,21.3411,21.3099,21.3333,361000.0
2011-10-24 14:10:00,27.35,27.35,27.3,27.31,219500.0,21.3333,21.3333,21.2943,21.3021,219500.0
2011-10-24 14:15:00,27.31,27.33,27.25,27.26,352900.0,21.3021,21.3177,21.2553,21.2631,352900.0
2011-10-24 14:20:00,27.26,27.27,27.26,27.27,176300.0,21.2631,21.2709,21.2631,21.2709,176300.0
2011-10-24 14:25:00,27.27,27.29,27.26,27.28,370000.0,21.2709,21.2865,21.2631,21.2787,370000.0
2011-10-24 14:30:00,27.29,27.31,27.28,27.29,326200.0,21.2865,21.3021,21.2787,21.2865,326200.0
2011-10-24 14:35:00,27.29,27.31,27.29,27.31,255300.0,21.2865,21.3021,21.2865,21.3021,255300.0
2011-10-24 14:40:00,27.3,27.32,27.28,27.3,390800.0,21.2943,21.3099,21.2787,21.2943,390800.0
2011-10-24 14:45:00,27.3,27.33,27.28,27.33,494900.0,21.2943,21.3177,21.2787,21.3177,494900.0
2011-10-24 14:50:00,27.33,27.34,27.31,27.32,334900.0,21.3177,21.3255,21.3021,21.3099,334900.0
2011-10-24 14:55:00,27.32,27.33,27.28,27.3,290400.0,21.3099,21.3177,21.2787,21.2943,290400.0
2011-10-24 15:00:00,27.3,27.38,27.3,27.35,646000.0,21.2943,21.3567,21.2943,21.3333,646000.0
2011-10-24 15:05:00,27.35,27.36,27.28,27.29,928800.0,21.3333,21.3411,21.2787,21.2865,928800.0
2011-10-24 15:10:00,27.29,27.29,27.22,27.23,977100.0,21.2865,21.2865,21.2319,21.2397,977100.0
2011-10-24 15:15:00,27.22,27.25,27.2,27.25,446600.0,21.2319,21.2553,21.2163,21.2553,446600.0
2011-10-24 15:20:00,27.25,27.25,27.14,27.14,2193600.0,21.2553,21.2553,21.1695,21.1695,2193600.0
2011-10-24 15:25:00,27.14,27.16,27.06,27.07,1431400.0,21.1695,21.1851,21.1071,21.1149,1431400.0
2011-10-24 15:30:00,27.08,27.1,27.06,27.08,621900.0,21.1227,21.1383,21.1071,21.1227,621900.0
2011-10-24 15:35:00,27.08,27.14,27.08,27.11,854000.0,21.1227,21.1695,21.1227,21.1461,854000.0
2011-10-24 15:40:00,27.11,27.19,27.1,27.18,755200.0,21.1461,21.2085,21.1383,21.2007,755200.0
2011-10-24 15:45:00,27.17,27.21,27.13,27.16,1173400.0,21.1929,21.2241,21.1617,21.1851,1173400.0
2011-10-24 15:50:00,27.15,27.16,27.09,27.12,1624000.0,21.1773,21.1851,21.1305,21.1539,1624000.0
2011-10-24 15:55:00,27.12,27.21,27.1,27.19,2331300.0,21.1539,21.2241,21.1383,21.2085,2331300.0
2011-10-25 09:30:00,27.1,27.2,27.06,27.12,1265000.0,21.1383,21.2163,21.1071,21.1539,1265000.0
2011-10-25 09:35:00,27.14,27.17,27.06,27.09,2146500.0,21.1695,21.1929,21.1071,21.1305,2146500.0
2011-10-25 09:40:00,27.09,27.19,27.08,27.13,794800.0,21.1305,21.2085,21.1227,21.1617,794800.0
2011-10-25 09:45:00,27.12,27.23,27.09,27.21,873200.0,21.1539,21.2397,21.1305,21.2241,873200.0
2011-10-25 09:50:00,27.21,27.21,27.06,27.13,662300.0,21.2241,21.2241,21.1071,21.1617,662300.0
2011-10-25 09:55:00,27.14,27.2,27.09,27.13,843600.0,21.1695,21.2163,21.1305,21.1617,843600.0
2011-10-25 10:00:00,27.12,27.15,27.03,27.05,1184300.0,21.1539,21.1773,21.0837,21.0993,1184300.0
2011-10-25 10:05:00,27.05,27.09,27.01,27.09,760500.0,21.0993,21.1305,21.0681,21.1305,760500.0
2011-10-25 10:10:00,27.08,27.11,27.04,27.05,529900.0,21.1227,21.1461,21.0915,21.0993,529900.0
2011-10-25 10:15:00,27.05,27.1,27.02,27.07,511600.0,21.0993,21.1383,21.0759,21.1149,511600.0
2011-10-25 10:20:00,27.06,27.09,27.03,27.03,445900.0,21.1071,21.1305,21.0837,21.0837,445900.0
2011-10-25 10:25:00,27.03,27.08,27.02,27.04,522400.0,21.0837,21.1227,21.0759,21.0915,522400.0
2011-10-25 10:30:00,27.04,27.11,27.03,27.08,1032300.0,21.0915,21.1461,21.0837,21.1227,1032300.0
2011-10-25 10:35:00,27.07,27.1,27.03,27.09,608100.0,21.1149,21.1383,21.0837,21.1305,608100.0
2011-10-25 10:40:00,27.09,27.11,27.04,27.08,643400.0,21.1305,21.1461,21.0915,21.1227,643400.0
2011-10-25 10:45:00,27.08,27.09,27.04,27.04,498900.0,21.1227,21.1305,21.0915,21.0915,498900.0
2011-10-25 10:50:00,27.05,27.05,26.96,27.01,885400.0,21.0993,21.0993,21.0291,21.0681,885400.0
2011-10-25 10:55:00,27.01,27.05,26.99,27.04,494000.0,21.0681,21.0993,21.0525,21.0915,494000.0
2011-10-25 11:00:00,27.04,27.07,27.02,27.05,503600.0,21.0915,21.1149,21.0759,21.0993,503600.0
2011-10-25 11:05:00,27.04,27.05,27.0,27.02,607500.0,21.0915,21.0993,21.0603,21.0759,607500.0
2011-10-25 11:10:00,27.02,27.06,27.01,27.06,469800.0,21.0759,21.1071,21.0681,21.1071,469800.0
2011-10-25 11:15:00,27.06,27.07,27.03,27.03,708200.0,21.1071,21.1149,21.0837,21.0837,708200.0
2011-10-25 11:20:00,27.04,27.05,27.01,27.04,431900.0,21.0915,21.0993,21.0681,21.0915,431900.0
2011-10-25 11:25:00,27.04,27.05,27.0,27.01,306600.0,21.0915,21.0993,21.0603,21.0681,306600.0
2011-10-25 11:30:00,27.0,27.03,26.99,27.03,412000.0,21.0603,21.0837,21.0525,21.0837,412000.0
2011-10-25 11:35:00,27.03,27.09,27.02,27.08,522900.0,21.0837,21.1305,21.0759,21.1227,522900.0
2011-10-25 11:40:00,27.09,27.1,27.05,27.06,339400.0,21.1305,21.1383,21.0993,21.1071,339400.0
2011-10-25 11:45:00,27.05,27.06,26.99,27.01,494200.0,21.0993,21.1071,21.0525,21.0681,494200.0
2011-10-25 11:50:00,27.0,27.04,26.99,27.03,302400.0,21.0603,21.0915,21.0525,21.0837,302400.0
2011-10-25 11:55:00,27.03,27.05,27.01,27.01,461200.0,21.0837,21.0993,21.0681,21.0681,461200.0
2011-10-25 12:00:00,27.01,27.04,26.99,27.02,392600.0,21.0681,21.0915,21.0525,21.0759,392600.0
2011-10-25 12:05:00,27.01,27.1,27.0,27.09,458400.0,21.0681,21.1383,21.0603,21.1305,458400.0
2011-10-25 12:10:00,27.08,27.1,27.07,27.09,343600.0,21.1227,21.1383,21.1149,21.1305,343600.0
2011-10-25 12:15:00,27.09,27.12,27.08,27.11,484900.0,21.1305,21.1539,21.1227,21.1461,484900.0
2011-10-25 12:20:00,27.1,27.12,27.05,27.05,321900.0,21.1383,21.1539,21.0993,21.0993,321900.0
2011-10-25 12:25:00,27.05,27.08,27.03,27.06,346400.0,21.0993,21.1227,21.0837,21.1071,346400.0
2011-10-25 12:30:00,27.07,27.08,27.03,27.05,372100.0,21.1149,21.1227,21.0837,21.0993,372100.0
2011-10-25 12:35:00,27.05,27.07,27.01,27.01,468500.0,21.0993,21.1149,21.0681,21.0681,468500.0
2011-10-25 12:40:00,27.01,27.03,27.01,27.01,155800.0,21.0681,21.0837,21.0681,21.0681,155800.0
2011-10-25 12:45:00,27.01,27.03,27.0,27.01,435700.0,21.0681,21.0837,21.0603,21.0681,435700.0
2011-10-25 12:50:00,27.01,27.02,27.0,27.0,428800.0,21.0681,21.0759,21.0603,21.0603,428800.0
2011-10-25 12:55:00,27.01,27.04,27.0,27.02,182700.0,21.0681,21.0915,21.0603,21.0759,182700.0
2011-10-25 13:00:00,27.01,27.05,27.01,27.03,249600.0,21.0681,21.0993,21.0681,21.0837,249600.0
2011-10-25 13:05:00,27.03,27.07,27.03,27.05,234200.0,21.0837,21.1149,21.0837,21.0993,234200.0
2011-10-25 13:10:00,27.05,27.07,27.04,27.04,204700.0,21.0993,21.1149,21.0915,21.0915,204700.0
2011-10-25 13:15:00,27.04,27.07,27.03,27.06,423800.0,21.0915,21.1149,21.0837,21.1071,423800.0
2011-10-25 13:20:00,27.07,27.1,27.05,27.08,447800.0,21.1149,21.1383,21.0993,21.1227,447800.0
2011-10-25 13:25:00,27.07,27.1,27.06,27.07,364400.0,21.1149,21.1383,21.1071,21.1149,364400.0
2011-10-25 13:30:00,27.07,27.08,27.04,27.05,420400.0,21.1149,21.1227,21.0915,21.0993,420400.0
2011-10-25 13:35:00,27.05,27.08,27.04,27.06,349000.0,21.0993,21.1227,21.0915,21.1071,349000.0
2011-10-25 13:40:00,27.07,27.07,27.05,27.07,410200.0,21.1149,21.1149,21.0993,21.1149,410200.0
2011-10-25 13:45:00,27.07,27.09,27.04,27.05,313600.0,21.1149,21.1305,21.0915,21.0993,313600.0
2011-10-25 13:50:00,27.05,27.11,27.05,27.07,479400.0,21.0993,21.1461,21.0993,21.1149,479400.0
2011-10-25 13:55:00,27.08,27.09,27.05,27.07,302400.0,21.1227,21.1305,21.0993,21.1149,302400.0
2011-10-25 14:00:00,27.06,27.06,26.96,26.97,596800.0,21.1071,21.1071,21.0291,21.0369,596800.0
2011-10-25 14:05:00,26.97,27.0,26.94,26.99,765500.0,21.0369,21.0603,21.0135,21.0525,765500.0
2011-10-25 14:10:00,26.98,26.98,26.92,26.92,393800.0,21.0447,21.0447,20.9979,20.9979,393800.0
2011-10-25 14:15:00,26.92,26.98,26.91,26.94,529500.0,20.9979,21.0447,20.9901,21.0135,529500.0
2011-10-25 14:20:00,26.94,26.95,26.9,26.95,355100.0,21.0135,21.0213,20.9823,21.0213,355100.0
2011-10-25 14:25:00,26.95,26.96,26.91,26.93,490400.0,21.0213,21.0291,20.9901,21.0057,490400.0
2011-10-25 14:30:00,26.92,26.94,26.89,26.91,536900.0,20.9979,21.0135,20.9745,20.9901,536900.0
2011-10-25 14:35:00,26.91,26.92,26.89,26.89,475100.0,20.9901,20.9979,20.9745,20.9745,475100.0
2011-10-25 14:40:00,26.9,26.99,26.88,26.98,647700.0,20.9823,21.0525,20.9667,21.0447,647700.0
2011-10-25 14:45:00,26.98,26.99,26.94,26.98,297800.0,21.0447,21.0525,21.0135,21.0447,297800.0
2011-10-25 14:50:00,26.99,26.99,26.96,26.97,341100.0,21.0525,21.0525,21.0291,21.0369,341100.0
2011-10-25 14:55:00,26.96,26.99,26.93,26.99,458100.0,21.0291,21.0525,21.0057,21.0525,458100.0
2011-10-25 15:00:00,26.99,27.05,26.99,27.04,642600.0,21.0525,21.0993,21.0525,21.0915,642600.0
2011-10-25 15:05:00,27.04,27.04,26.97,26.98,431600.0,21.0915,21.0915,21.0369,21.0447,431600.0
2011-10-25 15:10:00,26.99,27.0,26.96,26.96,396000.0,21.0525,21.0603,21.0291,21.0291,396000.0
2011-10-25 15:15:00,26.97,27.01,26.95,26.99,754200.0,21.0369,21.0681,21.0213,21.0525,754200.0
2011-10-25 15:20:00,26.98,26.99,26.93,26.95,349500.0,21.0447,21.0525,21.0057,21.0213,349500.0
2011-10-25 15:25:00,26.95,26.96,26.93,26.95,359700.0,21.0213,21.0291,21.0057,21.0213,359700.0
2011-10-25 15:30:00,26.95,26.97,26.92,26.95,794800.0,21.0213,21.0369,20.9979,21.0213,794800.0
2011-10-25 15:35:00,26.94,26.95,26.86,26.89,730800.0,21.0135,21.0213,20.9511,20.9745,730800.0
2011-10-25 15:40:00,26.89,26.94,26.88,26.91,1100600.0,20.9745,21.0135,20.9667,20.9901,1100600.0
2011-10-25 15:45:00,26.91,26.92,26.87,26.9,906600.0,20.9901,20.9979,20.9589,20.9823,906600.0
2011-10-25 15:50:00,26.9,26.9,26.8,26.8,2278500.0,20.9823,20.9823,20.9043,20.9043,2278500.0
2011-10-25 15:55:00,26.8,26.84,26.72,26.81,4262600.0,20.9043,20.9355,20.8419,20.9121,4262600.0
2011-10-26 09:30:00,27.03,27.06,26.9,26.93,1147500.0,21.0837,21.1071,20.9823,21.0057,1147500.0
2011-10-26 09:35:00,26.93,26.96,26.84,26.86,538100.0,21.0057,21.0291,20.9355,20.9511,538100.0
2011-10-26 09:40:00,26.86,27.04,26.86,26.99,1496200.0,20.9511,21.0915,20.9511,21.0525,1496200.0
2011-10-26 09:45:00,26.99,27.0,26.91,26.98,905100.0,21.0525,21.0603,20.9901,21.0447,905100.0
2011-10-26 09:50:00,26.98,27.0,26.95,26.99,508700.0,21.0447,21.0603,21.0213,21.0525,508700.0
2011-10-26 09:55:00,26.99,27.0,26.91,26.94,702400.0,21.0525,21.0603,20.9901,21.0135,702400.0
2011-10-26 10:00:00,26.95,26.95,26.86,26.87,743400.0,21.0213,21.0213,20.9511,20.9589,743400.0
2011-10-26 10:05:00,26.87,26.88,26.63,26.7,1308100.0,20.9589,20.9667,20.7717,20.8263,1308100.0
2011-10-26 10:10:00,26.7,26.7,26.61,26.63,1072600.0,20.8263,20.8263,20.7561,20.7717,1072600.0
2011-10-26 10:15:00,26.62,26.65,26.61,26.64,803300.0,20.7639,20.7873,20.7561,20.7795,803300.0
2011-10-26 10:20:00,26.65,26.7,26.61,26.68,970800.0,20.7873,20.8263,20.7561,20.8107,970800.0
2011-10-26 10:25:00,26.68,26.69,26.65,26.69,591600.0,20.8107,20.8185,20.7873,20.8185,591600.0
2011-10-26 10:30:00,26.69,26.7,26.59,26.6,716500.0,20.8185,20.8263,20.7405,20.7483,716500.0
2011-10-26 10:35:00,26.6,26.67,26.59,26.64,629000.0,20.7483,20.8029,20.7405,20.7795,629000.0
2011-10-26 10:40:00,26.64,26.64,26.54,26.55,630600.0,20.7795,20.7795,20.7015,20.7093,630600.0
2011-10-26 10:45:00,26.56,26.56,26.44,26.44,836100.0,20.7171,20.7171,20.6235,20.6235,836100.0
2011-10-26 10:50:00,26.45,26.45,26.24,26.27,1717300.0,20.6313,20.6313,20.4675,20.4909,1717300.0
2011-10-26 10:55:00,26.26,26.26,26.1,26.16,1922300.0,20.4831,20.4831,20.3583,20.4051,1922300.0
2011-10-26 11:00:00,26.16,26.27,26.14,26.15,1473900.0,20.4051,20.4909,20.3895,20.3973,1473900.0
2011-10-26 11:05:00,26.16,26.21,26.11,26.16,1220500.0,20.4051,20.4441,20.3661,20.4051,1220500.0
2011-10-26 11:10:00,26.16,26.25,26.14,26.21,635800.0,20.4051,20.4753,20.3895,20.4441,635800.0
2011-10-26 11:15:00,26.2,26.29,26.2,26.28,756800.0,20.4363,20.5065,20.4363,20.4987,756800.0
2011-10-26 11:20:00,26.27,26.28,26.12,26.14,725600.0,20.4909,20.4987,20.3739,20.3895,725600.0
2011-10-26 11:25:00,26.14,26.17,26.1,26.16,806100.0,20.3895,20.4129,20.3583,20.4051,806100.0
2011-10-26 11:30:00,26.16,26.29,26.15,26.29,624100.0,20.4051,20.5065,20.3973,20.5065,624100.0
2011-10-26 11:35:00,26.29,26.35,26.28,26.34,751800.0,20.5065,20.5533,20.4987,20.5455,751800.0
2011-10-26 11:40:00,26.34,26.5,26.31,26.45,903900.0,20.5455,20.6703,20.5221,20.6313,903900.0
2011-10-26 11:45:00,26.45,26.45,26.38,26.4,365200.0,20.6313,20.6313,20.5767,20.5923,365200.0
2011-10-26 11:50:00,26.39,26.41,26.37,26.39,343800.0,20.5845,20.6001,20.5689,20.5845,343800.0
2011-10-26 11:55:00,26.38,26.39,26.33,26.33,203500.0,20.5767,20.5845,20.5377,20.5377,203500.0
2011-10-26 12:00:00,26.34,26.39,26.32,26.38,238100.0,20.5455,20.5845,20.5299,20.5767,238100.0
2011-10-26 12:05:00,26.39,26.4,26.32,26.36,506600.0,20.5845,20.5923,20.5299,20.5611,506600.0
2011-10-26 12:10:00,26.36,26.4,26.35,26.4,512000.0,20.5611,20.5923,20.5533,20.5923,512000.0
2011-10-26 12:15:00,26.39,26.43,26.38,26.42,504800.0,20.5845,20.6157,20.5767,20.6079,504800.0
2011-10-26 12:20:00,26.42,26.43,26.37,26.4,505900.0,20.6079,20.6157,20.5689,20.5923,505900.0
2011-10-26 12:25:00,26.39,26.4,26.35,26.37,447800.0,20.5845,20.5923,20.5533,20.5689,447800.0
2011-10-26 12:30:00,26.37,26.38,26.33,26.34,475700.0,20.5689,20.5767,20.5377,20.5455,475700.0
2011-10-26 12:35:00,26.34,26.38,26.33,26.35,392300.0,20.5455,20.5767,20.5377,20.5533,392300.0
2011-10-26 12:40:00,26.35,26.37,26.31,26.33,702700.0,20.5533,20.5689,20.5221,20.5377,702700.0
2011-10-26 12:45:00,26.33,26.35,26.32,26.34,319800.0,20.5377,20.5533,20.5299,20.5455,319800.0
2011-10-26 12:50:00,26.34,26.35,26.33,26.33,338700.0,20.5455,20.5533,20.5377,20.5377,338700.0
2011-10-26 12:55:00,26.33,26.34,26.29,26.29,337100.0,20.5377,20.5455,20.5065,20.5065,337100.0
2011-10-26 13:00:00,26.29,26.31,26.28,26.31,414500.0,20.5065,20.5221,20.4987,20.5221,414500.0
2011-10-26 13:05:00,26.3,26.32,26.25,26.26,342900.0,20.5143,20.5299,20.4753,20.4831,342900.0
2011-10-26 13:10:00,26.26,26.31,26.25,26.31,252300.0,20.4831,20.5221,20.4753,20.5221,252300.0
2011-10-26 13:15:00,26.3,26.32,26.29,26.31,249100.0,20.5143,20.5299,20.5065,20.5221,249100.0
2011-10-26 13:20:00,26.32,26.38,26.32,26.36,366700.0,20.5299,20.5767,20.5299,20.5611,366700.0
2011-10-26 13:25:00,26.36,26.36,26.33,26.36,148700.0,20.5611,20.5611,20.5377,20.5611,148700.0
2011-10-26 13:30:00,26.36,26.47,26.36,26.45,508500.0,20.5611,20.6469,20.5611,20.6313,508500.0
2011-10-26 13:35:00,26.45,26.51,26.43,26.51,781800.0,20.6313,20.6781,20.6157,20.6781,781800.0
2011-10-26 13:40:00,26.51,26.56,26.48,26.53,738200.0,20.6781,20.7171,20.6547,20.6937,738200.0
2011-10-26 13:45:00,26.52,26.62,26.51,26.58,834200.0,20.6859,20.7639,20.6781,20.7327,834200.0
2011-10-26 13:50:00,26.58,26.62,26.51,26.55,875500.0,20.7327,20.7639,20.6781,20.7093,875500.0
2011-10-26 13:55:00,26.55,26.63,26.52,26.6,685800.0,20.7093,20.7717,20.6859,20.7483,685800.0
2011-10-26 14:00:00,26.6,26.66,26.59,26.61,717400.0,20.7483,20.7951,20.7405,20.7561,717400.0
2011-10-26 14:05:00,26.62,26.66,26.57,26.64,480700.0,20.7639,20.7951,20.7249,20.7795,480700.0
2011-10-26 14:10:00,26.65,26.65,26.59,26.6,564000.0,20.7873,20.7873,20.7405,20.7483,564000.0
2011-10-26 14:15:00,26.6,26.65,26.59,26.6,985400.0,20.7483,20.7873,20.7405,20.7483,985400.0
2011-10-26 14:20:00,26.6,26.6,26.54,26.58,513800.0,20.7483,20.7483,20.7015,20.7327,513800.0
2011-10-26 14:25:00,26.58,26.59,26.54,26.55,630200.0,20.7327,20.7405,20.7015,20.7093,630200.0
2011-10-26 14:30:00,26.55,26.66,26.52,26.65,632300.0,20.7093,20.7951,20.6859,20.7873,632300.0
2011-10-26 14:35:00,26.65,26.66,26.59,26.66,404500.0,20.7873,20.7951,20.7405,20.7951,404500.0
2011-10-26 14:40:00,26.66,26.66,26.58,26.6,615800.0,20.7951,20.7951,20.7327,20.7483,615800.0
2011-10-26 14:45:00,26.6,26.6,26.53,26.53,354700.0,20.7483,20.7483,20.6937,20.6937,354700.0
2011-10-26 14:50:00,26.53,26.54,26.47,26.49,534800.0,20.6937,20.7015,20.6469,20.6625,534800.0
2011-10-26 14:55:00,26.49,26.5,26.42,26.46,651400.0,20.6625,20.6703,20.6079,20.6391,651400.0
2011-10-26 15:00:00,26.46,26.51,26.46,26.5,521000.0,20.6391,20.6781,20.6391,20.6703,521000.0
2011-10-26 15:05:00,26.5,26.51,26.45,26.5,488700.0,20.6703,20.6781,20.6313,20.6703,488700.0
2011-10-26 15:10:00,26.5,26.59,26.47,26.58,546800.0,20.6703,20.7405,20.6469,20.7327,546800.0
2011-10-26 15:15:00,26.58,26.6,26.51,26.51,470200.0,20.7327,20.7483,20.6781,20.6781,470200.0
2011-10-26 15:20:00,26.51,26.56,26.5,26.53,987700.0,20.6781,20.7171,20.6703,20.6937,987700.0
2011-10-26 15:25:00,26.54,26.64,26.52,26.62,771100.0,20.7015,20.7795,20.6859,20.7639,771100.0
2011-10-26 15:30:00,26.63,26.7,26.59,26.66,1074500.0,20.7717,20.8263,20.7405,20.7951,1074500.0
2011-10-26 15:35:00,26.66,26.69,26.59,26.61,728100.0,20.7951,20.8185,20.7405,20.7561,728100.0
2011-10-26 15:40:00,26.61,26.65,26.6,26.65,609400.0,20.7561,20.7873,20.7483,20.7873,609400.0
2011-10-26 15:45:00,26.65,26.65,26.5,26.51,1036900.0,20.7873,20.7873,20.6703,20.6781,1036900.0
2011-10-26 15:50:00,26.51,26.59,26.51,26.56,1570300.0,20.6781,20.7405,20.6781,20.7171,1570300.0
2011-10-26 15:55:00,26.56,26.6,26.51,26.59,2781200.0,20.7171,20.7483,20.6781,20.7405,2781200.0
2011-10-27 09:30:00,27.13,27.18,26.65,26.7,4375900.0,21.1617,21.2007,20.7873,20.8263,4375900.0
2011-10-27 09:35:00,26.69,27.0,26.69,26.98,2344700.0,20.8185,21.0603,20.8185,21.0447,2344700.0
2011-10-27 09:40:00,26.98,26.98,26.89,26.9,1597400.0,21.0447,21.0447,20.9745,20.9823,1597400.0
2011-10-27 09:45:00,26.91,26.99,26.9,26.93,1665500.0,20.9901,21.0525,20.9823,21.0057,1665500.0
2011-10-27 09:50:00,26.93,27.0,26.9,27.0,1129400.0,21.0057,21.0603,20.9823,21.0603,1129400.0
2011-10-27 09:55:00,27.0,27.1,26.99,27.02,1374000.0,21.0603,21.1383,21.0525,21.0759,1374000.0
2011-10-27 10:00:00,27.02,27.05,26.97,26.99,809100.0,21.0759,21.0993,21.0369,21.0525,809100.0
2011-10-27 10:05:00,26.99,27.0,26.92,26.94,830100.0,21.0525,21.0603,20.9979,21.0135,830100.0
2011-10-27 10:10:00,26.94,26.97,26.91,26.93,936400.0,21.0135,21.0369,20.9901,21.0057,936400.0
2011-10-27 10:15:00,26.93,26.94,26.88,26.88,521200.0,21.0057,21.0135,20.9667,20.9667,521200.0
2011-10-27 10:20:00,26.89,26.93,26.81,26.93,732100.0,20.9745,21.0057,20.9121,21.0057,732100.0
2011-10-27 10:25:00,26.93,26.93,26.89,26.93,661400.0,21.0057,21.0057,20.9745,21.0057,661400.0
2011-10-27 10:30:00,26.93,26.93,26.85,26.86,805900.0,21.0057,21.0057,20.9433,20.9511,805900.0
2011-10-27 10:35:00,26.86,26.87,26.83,26.84,422800.0,20.9511,20.9589,20.9277,20.9355,422800.0
2011-10-27 10:40:00,26.84,26.95,26.84,26.95,546700.0,20.9355,21.0213,20.9355,21.0213,546700.0
2011-10-27 10:45:00,26.95,26.99,26.94,26.95,550100.0,21.0213,21.0525,21.0135,21.0213,550100.0
2011-10-27 10:50:00,26.95,26.99,26.93,26.98,409100.0,21.0213,21.0525,21.0057,21.0447,409100.0
2011-10-27 10:55:00,26.99,27.04,26.98,27.04,511200.0,21.0525,21.0915,21.0447,21.0915,511200.0
2011-10-27 11:00:00,27.04,27.07,27.02,27.04,555700.0,21.0915,21.1149,21.0759,21.0915,555700.0
2011-10-27 11:05:00,27.04,27.04,26.97,26.97,496100.0,21.0915,21.0915,21.0369,21.0369,496100.0
2011-10-27 11:10:00,26.97,26.99,26.94,26.94,363200.0,21.0369,21.0525,21.0135,21.0135,363200.0
2011-10-27 11:15:00,26.94,26.99,26.91,26.93,770800.0,21.0135,21.0525,20.9901,21.0057,770800.0
2011-10-27 11:20:00,26.93,26.95,26.92,26.94,345700.0,21.0057,21.0213,20.9979,21.0135,345700.0
2011-10-27 11:25:00,26.93,26.95,26.92,26.94,289400.0,21.0057,21.0213,20.9979,21.0135,289400.0
2011-10-27 11:30:00,26.94,26.97,26.91,26.96,503900.0,21.0135,21.0369,20.9901,21.0291,503900.0
2011-10-27 11:35:00,26.96,27.03,26.96,27.01,585600.0,21.0291,21.0837,21.0291,21.0681,585600.0
2011-10-27 11:40:00,27.02,27.03,26.96,26.96,281100.0,21.0759,21.0837,21.0291,21.0291,281100.0
2011-10-27 11:45:00,26.96,27.01,26.96,26.98,220300.0,21.0291,21.0681,21.0291,21.0447,220300.0
2011-10-27 11:50:00,26.99,27.0,26.98,26.99,384500.0,21.0525,21.0603,21.0447,21.0525,384500.0
2011-10-27 11:55:00,26.99,27.01,26.97,26.99,614300.0,21.0525,21.0681,21.0369,21.0525,614300.0
2011-10-27 12:00:00,27.0,27.1,27.0,27.08,1021500.0,21.0603,21.1383,21.0603,21.1227,1021500.0
2011-10-27 12:05:00,27.08,27.11,27.03,27.05,523100.0,21.1227,21.1461,21.0837,21.0993,523100.0
2011-10-27 12:10:00,27.05,27.07,27.04,27.07,226900.0,21.0993,21.1149,21.0915,21.1149,226900.0
2011-10-27 12:15:00,27.06,27.12,27.06,27.12,447300.0,21.1071,21.1539,21.1071,21.1539,447300.0
2011-10-27 12:20:00,27.12,27.14,27.09,27.09,338900.0,21.1539,21.1695,21.1305,21.1305,338900.0
2011-10-27 12:25:00,27.1,27.11,27.09,27.11,189700.0,21.1383,21.1461,21.1305,21.1461,189700.0
2011-10-27 12:30:00,27.1,27.15,27.1,27.14,346300.0,21.1383,21.1773,21.1383,21.1695,346300.0
2011-10-27 12:35:00,27.14,27.15,27.11,27.12,227700.0,21.1695,21.1773,21.1461,21.1539,227700.0
2011-10-27 12:40:00,27.12,27.14,27.1,27.14,220800.0,21.1539,21.1695,21.1383,21.1695,220800.0
2011-10-27 12:45:00,27.13,27.14,27.11,27.11,402300.0,21.1617,21.1695,21.1461,21.1461,402300.0
2011-10-27 12:50:00,27.11,27.12,27.06,27.08,348400.0,21.1461,21.1539,21.1071,21.1227,348400.0
2011-10-27 12:55:00,27.08,27.09,27.06,27.08,379500.0,21.1227,21.1305,21.1071,21.1227,379500.0
2011-10-27 13:00:00,27.08,27.12,27.07,27.12,305400.0,21.1227,21.1539,21.1149,21.1539,305400.0
2011-10-27 13:05:00,27.12,27.14,27.11,27.12,298600.0,21.1539,21.1695,21.1461,21.1539,298600.0
2011-10-27 13:10:00,27.12,27.17,27.09,27.16,788700.0,21.1539,21.1929,21.1305,21.1851,788700.0
2011-10-27 13:15:00,27.16,27.17,27.13,27.14,345500.0,21.1851,21.1929,21.1617,21.1695,345500.0
2011-10-27 13:20:00,27.14,27.15,27.12,27.14,299000.0,21.1695,21.1773,21.1539,21.1695,299000.0
2011-10-27 13:25:00,27.14,27.17,27.13,27.15,386400.0,21.1695,21.1929,21.1617,21.1773,386400.0
2011-10-27 13:30:00,27.16,27.19,27.15,27.18,281300.0,21.1851,21.2085,21.1773,21.2007,281300.0
2011-10-27 13:35:00,27.18,27.24,27.18,27.23,786700.0,21.2007,21.2475,21.2007,21.2397,786700.0
2011-10-27 13:40:00,27.23,27.24,27.2,27.22,507700.0,21.2397,21.2475,21.2163,21.2319,507700.0
2011-10-27 13:45:00,27.23,27.26,27.22,27.23,705900.0,21.2397,21.2631,21.2319,21.2397,705900.0
2011-10-27 13:50:00,27.25,27.27,27.24,27.27,673800.0,21.2553,21.2709,21.2475,21.2709,673800.0
2011-10-27 13:55:00,27.27,27.31,27.26,27.3,840000.0,21.2709,21.3021,21.2631,21.2943,840000.0
2011-10-27 14:00:00,27.3,27.34,27.28,27.34,745800.0,21.2943,21.3255,21.2787,21.3255,745800.0
2011-10-27 14:05:00,27.34,27.34,27.3,27.3,795000.0,21.3255,21.3255,21.2943,21.2943,795000.0
2011-10-27 14:10:00,27.3,27.34,27.29,27.32,1064100.0,21.2943,21.3255,21.2865,21.3099,1064100.0
2011-10-27 14:15:00,27.32,27.35,27.32,27.33,778300.0,21.3099,21.3333,21.3099,21.3177,778300.0
2011-10-27 14:20:00,27.34,27.34,27.3,27.33,1355300.0,21.3255,21.3255,21.2943,21.3177,1355300.0
2011-10-27 14:25:00,27.33,27.37,27.32,27.37,988700.0,21.3177,21.3489,21.3099,21.3489,988700.0
2011-10-27 14:30:00,27.37,27.39,27.35,27.37,648100.0,21.3489,21.3645,21.3333,21.3489,648100.0
2011-10-27 14:35:00,27.37,27.39,27.32,27.38,1206700.0,21.3489,21.3645,21.3099,21.3567,1206700.0
2011-10-27 14:40:00,27.37,27.39,27.32,27.33,993100.0,21.3489,21.3645,21.3099,21.3177,993100.0
2011-10-27 14:45:00,27.33,27.35,27.31,27.32,934700.0,21.3177,21.3333,21.3021,21.3099,934700.0
2011-10-27 14:50:00,27.32,27.34,27.31,27.33,722900.0,21.3099,21.3255,21.3021,21.3177,722900.0
2011-10-27 14:55:00,27.33,27.36,27.32,27.32,609900.0,21.3177,21.3411,21.3099,21.3099,609900.0
2011-10-27 15:00:00,27.32,27.36,27.31,27.34,711500.0,21.3099,21.3411,21.3021,21.3255,711500.0
2011-10-27 15:05:00,27.34,27.37,27.31,27.35,784700.0,21.3255,21.3489,21.3021,21.3333,784700.0
2011-10-27 15:10:00,27.34,27.36,27.29,27.3,775700.0,21.3255,21.3411,21.2865,21.2943,775700.0
2011-10-27 15:15:00,27.3,27.34,27.26,27.34,956000.0,21.2943,21.3255,21.2631,21.3255,956000.0
2011-10-27 15:20:00,27.34,27.39,27.32,27.38,1321800.0,21.3255,21.3645,21.3099,21.3567,1321800.0
2011-10-27 15:25:00,27.38,27.39,27.3,27.3,918000.0,21.3567,21.3645,21.2943,21.2943,918000.0
2011-10-27 15:30:00,27.3,27.33,27.29,27.33,1118600.0,21.2943,21.3177,21.2865,21.3177,1118600.0
2011-10-27 15:35:00,27.33,27.36,27.3,27.33,1218600.0,21.3177,21.3411,21.2943,21.3177,1218600.0
2011-10-27 15:40:00,27.33,27.4,27.32,27.38,1976900.0,21.3177,21.3723,21.3099,21.3567,1976900.0
2011-10-27 15:45:00,27.38,27.38,27.2,27.23,2056600.0,21.3567,21.3567,21.2163,21.2397,2056600.0
2011-10-27 15:50:00,27.21,27.24,27.16,27.16,2170100.0,21.2241,21.2475,21.1851,21.1851,2170100.0
2011-10-27 15:55:00,27.16,27.26,27.12,27.26,4129900.0,21.1851,21.2631,21.1539,21.2631,4129900.0
2011-10-28 09:30:00,27.09,27.19,27.03,27.13,935000.0,21.1305,21.2085,21.0837,21.1617,935000.0
2011-10-28 09:35:00,27.14,27.16,27.04,27.16,935200.0,21.1695,21.1851,21.0915,21.1851,935200.0
2011-10-28 09:40:00,27.16,27.16,27.1,27.13,497000.0,21.1851,21.1851,21.1383,21.1617,497000.0
2011-10-28 09:45:00,27.13,27.13,26.94,26.95,1482600.0,21.1617,21.1617,21.0135,21.0213,1482600.0
2011-10-28 09:50:00,26.95,26.95,26.83,26.93,1401300.0,21.0213,21.0213,20.9277,21.0057,1401300.0
2011-10-28 09:55:00,26.93,26.94,26.79,26.89,2207600.0,21.0057,21.0135,20.8965,20.9745,2207600.0
2011-10-28 10:00:00,26.89,27.0,26.86,26.93,1209300.0,20.9745,21.0603,20.9511,21.0057,1209300.0
2011-10-28 10:05:00,26.94,26.96,26.84,26.86,955600.0,21.0135,21.0291,20.9355,20.9511,955600.0
2011-10-28 10:10:00,26.85,26.88,26.83,26.84,700700.0,20.9433,20.9667,20.9277,20.9355,700700.0
2011-10-28 10:15:00,26.85,26.87,26.81,26.86,790400.0,20.9433,20.9589,20.9121,20.9511,790400.0
2011-10-28 10:20:00,26.86,26.92,26.84,26.89,560600.0,20.9511,20.9979,20.9355,20.9745,560600.0
2011-10-28 10:25:00,26.9,26.95,26.86,26.89,571700.0,20.9823,21.0213,20.9511,20.9745,571700.0
2011-10-28 10:30:00,26.89,26.92,26.86,26.9,898200.0,20.9745,20.9979,20.9511,20.9823,898200.0
2011-10-28 10:35:00,26.91,26.94,26.88,26.91,333400.0,20.9901,21.0135,20.9667,20.9901,333400.0
2011-10-28 10:40:00,26.91,26.91,26.82,26.86,699700.0,20.9901,20.9901,20.9199,20.9511,699700.0
2011-10-28 10:45:00,26.86,26.87,26.81,26.83,471300.0,20.9511,20.9589,20.9121,20.9277,471300.0
2011-10-28 10:50:00,26.83,26.86,26.79,26.85,685000.0,20.9277,20.9511,20.8965,20.9433,685000.0
2011-10-28 10:55:00,26.86,26.91,26.84,26.89,381200.0,20.9511,20.9901,20.9355,20.9745,381200.0
2011-10-28 11:00:00,26.89,26.91,26.86,26.87,474300.0,20.9745,20.9901,20.9511,20.9589,474300.0
2011-10-28 11:05:00,26.87,26.93,26.86,26.92,369900.0,20.9589,21.0057,20.9511,20.9979,369900.0
2011-10-28 11:10:00,26.93,26.94,26.91,26.93,344700.0,21.0057,21.0135,20.9901,21.0057,344700.0
2011-10-28 11:15:00,26.93,26.94,26.86,26.86,384800.0,21.0057,21.0135,20.9511,20.9511,384800.0
2011-10-28 11:20:00,26.86,26.94,26.85,26.91,408400.0,20.9511,21.0135,20.9433,20.9901,408400.0
2011-10-28 11:25:00,26.91,26.91,26.86,26.89,338900.0,20.9901,20.9901,20.9511,20.9745,338900.0
2011-10-28 11:30:00,26.89,26.94,26.88,26.92,324300.0,20.9745,21.0135,20.9667,20.9979,324300.0
2011-10-28 11:35:00,26.93,26.93,26.85,26.89,387000.0,21.0057,21.0057,20.9433,20.9745,387000.0
2011-10-28 11:40:00,26.89,26.9,26.86,26.86,411300.0,20.9745,20.9823,20.9511,20.9511,411300.0
2011-10-28 11:45:00,26.87,26.9,26.85,26.87,519500.0,20.9589,20.9823,20.9433,20.9589,519500.0
2011-10-28 11:50:00,26.87,26.88,26.82,26.82,706800.0,20.9589,20.9667,20.9199,20.9199,706800.0
2011-10-28 11:55:00,26.83,26.85,26.81,26.84,390900.0,20.9277,20.9433,20.9121,20.9355,390900.0
2011-10-28 12:00:00,26.83,26.86,26.82,26.85,288900.0,20.9277,20.9511,20.9199,20.9433,288900.0
2011-10-28 12:05:00,26.84,26.86,26.82,26.82,559900.0,20.9355,20.9511,20.9199,20.9199,559900.0
2011-10-28 12:10:00,26.82,26.84,26.81,26.83,346500.0,20.9199,20.9355,20.9121,20.9277,346500.0
2011-10-28 12:15:00,26.84,26.85,26.82,26.83,349800.0,20.9355,20.9433,20.9199,20.9277,349800.0
2011-10-28 12:20:00,26.84,26.85,26.83,26.84,223800.0,20.9355,20.9433,20.9277,20.9355,223800.0
2011-10-28 12:25:00,26.84,26.84,26.82,26.83,266100.0,20.9355,20.9355,20.9199,20.9277,266100.0
2011-10-28 12:30:00,26.83,26.85,26.82,26.84,227300.0,20.9277,20.9433,20.9199,20.9355,227300.0
2011-10-28 12:35:00,26.84,26.85,26.82,26.83,236400.0,20.9355,20.9433,20.9199,20.9277,236400.0
2011-10-28 12:40:00,26.84,26.86,26.83,26.83,272500.0,20.9355,20.9511,20.9277,20.9277,272500.0
2011-10-28 12:45:00,26.84,26.87,26.82,26.87,511800.0,20.9355,20.9589,20.9199,20.9589,511800.0
2011-10-28 12:50:00,26.87,26.87,26.83,26.87,310600.0,20.9589,20.9589,20.9277,20.9589,310600.0
2011-10-28 12:55:00,26.87,26.91,26.84,26.9,419500.0,20.9589,20.9901,20.9355,20.9823,419500.0
2011-10-28 13:00:00,26.9,26.95,26.9,26.92,677900.0,20.9823,21.0213,20.9823,20.9979,677900.0
2011-10-28 13:05:00,26.92,26.97,26.92,26.93,561100.0,20.9979,21.0369,20.9979,21.0057,561100.0
2011-10-28 13:10:00,26.93,26.94,26.93,26.93,288300.0,21.0057,21.0135,21.0057,21.0057,288300.0
2011-10-28 13:15:00,26.93,26.95,26.92,26.94,284100.0,21.0057,21.0213,20.9979,21.0135,284100.0
2011-10-28 13:20:00,26.94,26.96,26.91,26.95,523400.0,21.0135,21.0291,20.9901,21.0213,523400.0
2011-10-28 13:25:00,26.94,26.98,26.94,26.97,447900.0,21.0135,21.0447,21.0135,21.0369,447900.0
2011-10-28 13:30:00,26.96,26.97,26.93,26.94,452400.0,21.0291,21.0369,21.0057,21.0135,452400.0
2011-10-28 13:35:00,26.93,26.95,26.92,26.94,322200.0,21.0057,21.0213,20.9979,21.0135,322200.0
2011-10-28 13:40:00,26.94,26.94,26.9,26.92,222400.0,21.0135,21.0135,20.9823,20.9979,222400.0
2011-10-28 13:45:00,26.91,26.92,26.88,26.89,483900.0,20.9901,20.9979,20.9667,20.9745,483900.0
2011-10-28 13:50:00,26.89,26.91,26.88,26.9,309800.0,20.9745,20.9901,20.9667,20.9823,309800.0
2011-10-28 13:55:00,26.9,26.94,26.9,26.94,371300.0,20.9823,21.0135,20.9823,21.0135,371300.0
2011-10-28 14:00:00,26.94,26.95,26.91,26.92,366400.0,21.0135,21.0213,20.9901,20.9979,366400.0
2011-10-28 14:05:00,26.92,26.92,26.88,26.91,503000.0,20.9979,20.9979,20.9667,20.9901,503000.0
2011-10-28 14:10:00,26.9,26.91,26.88,26.88,359900.0,20.9823,20.9901,20.9667,20.9667,359900.0
2011-10-28 14:15:00,26.89,26.91,26.87,26.9,655500.0,20.9745,20.9901,20.9589,20.9823,655500.0
2011-10-28 14:20:00,26.89,26.92,26.88,26.91,392000.0,20.9745,20.9979,20.9667,20.9901,392000.0
2011-10-28 14:25:00,26.91,26.92,26.9,26.92,261200.0,20.9901,20.9979,20.9823,20.9979,261200.0
2011-10-28 14:30:00,26.92,26.92,26.9,26.92,462700.0,20.9979,20.9979,20.9823,20.9979,462700.0
2011-10-28 14:35:00,26.92,26.94,26.91,26.93,377800.0,20.9979,21.0135,20.9901,21.0057,377800.0
2011-10-28 14:40:00,26.93,26.95,26.92,26.95,299600.0,21.0057,21.0213,20.9979,21.0213,299600.0
2011-10-28 14:45:00,26.95,26.95,26.92,26.93,204500.0,21.0213,21.0213,20.9979,21.0057,204500.0
2011-10-28 14:50:00,26.94,26.97,26.93,26.97,884400.0,21.0135,21.0369,21.0057,21.0369,884400.0
2011-10-28 14:55:00,26.96,26.97,26.95,26.96,304300.0,21.0291,21.0369,21.0213,21.0291,304300.0
2011-10-28 15:00:00,26.96,27.0,26.94,26.99,779100.0,21.0291,21.0603,21.0135,21.0525,779100.0
2011-10-28 15:05:00,26.99,27.0,26.97,26.97,380500.0,21.0525,21.0603,21.0369,21.0369,380500.0
2011-10-28 15:10:00,26.98,26.99,26.96,26.97,481300.0,21.0447,21.0525,21.0291,21.0369,481300.0
2011-10-28 15:15:00,26.98,26.99,26.96,26.97,799900.0,21.0447,21.0525,21.0291,21.0369,799900.0
2011-10-28 15:20:00,26.96,26.99,26.96,26.99,336800.0,21.0291,21.0525,21.0291,21.0525,336800.0
2011-10-28 15:25:00,26.99,26.99,26.97,26.97,378000.0,21.0525,21.0525,21.0369,21.0369,378000.0
2011-10-28 15:30:00,26.97,26.98,26.92,26.94,640200.0,21.0369,21.0447,20.9979,21.0135,640200.0
2011-10-28 15:35:00,26.94,26.96,26.91,26.95,585700.0,21.0135,21.0291,20.9901,21.0213,585700.0
2011-10-28 15:40:00,26.96,26.97,26.9,26.94,1048800.0,21.0291,21.0369,20.9823,21.0135,1048800.0
2011-10-28 15:45:00,26.94,26.97,26.91,26.96,885700.0,21.0135,21.0369,20.9901,21.0291,885700.0
2011-10-28 15:50:00,26.97,27.0,26.95,27.0,1485300.0,21.0369,21.0603,21.0213,21.0603,1485300.0
2011-10-28 15:55:00,27.0,27.0,26.95,26.98,2065600.0,21.0603,21.0603,21.0213,21.0447,2065600.0
2011-10-31 09:30:00,26.76,26.87,26.74,26.8,1030600.0,20.8731,20.9589,20.8575,20.9043,1030600.0
2011-10-31 09:35:00,26.79,26.81,26.76,26.78,460400.0,20.8965,20.9121,20.8731,20.8887,460400.0
2011-10-31 09:40:00,26.77,26.87,26.77,26.81,468700.0,20.8809,20.9589,20.8809,20.9121,468700.0
2011-10-31 09:45:00,26.81,26.81,26.78,26.8,317200.0,20.9121,20.9121,20.8887,20.9043,317200.0
2011-10-31 09:50:00,26.8,26.81,26.78,26.79,307500.0,20.9043,20.9121,20.8887,20.8965,307500.0
2011-10-31 09:55:00,26.79,26.8,26.76,26.8,216100.0,20.8965,20.9043,20.8731,20.9043,216100.0
2011-10-31 10:00:00,26.8,26.83,26.79,26.81,293800.0,20.9043,20.9277,20.8965,20.9121,293800.0
2011-10-31 10:05:00,26.8,26.85,26.8,26.84,212100.0,20.9043,20.9433,20.9043,20.9355,212100.0
2011-10-31 10:10:00,26.85,26.89,26.84,26.89,225400.0,20.9433,20.9745,20.9355,20.9745,225400.0
2011-10-31 10:15:00,26.89,26.93,26.88,26.9,423900.0,20.9745,21.0057,20.9667,20.9823,423900.0
2011-10-31 10:20:00,26.89,26.95,26.89,26.93,514200.0,20.9745,21.0213,20.9745,21.0057,514200.0
2011-10-31 10:25:00,26.92,26.95,26.91,26.93,318500.0,20.9979,21.0213,20.9901,21.0057,318500.0
2011-10-31 10:30:00,26.93,26.96,26.92,26.95,480800.0,21.0057,21.0291,20.9979,21.0213,480800.0
2011-10-31 10:35:00,26.95,27.0,26.93,27.0,580100.0,21.0213,21.0603,21.0057,21.0603,580100.0
2011-10-31 10:40:00,27.0,27.0,26.93,26.94,377800.0,21.0603,21.0603,21.0057,21.0135,377800.0
2011-10-31 10:45:00,26.94,26.94,26.89,26.92,405200.0,21.0135,21.0135,20.9745,20.9979,405200.0
2011-10-31 10:50:00,26.93,26.98,26.92,26.96,327000.0,21.0057,21.0447,20.9979,21.0291,327000.0
2011-10-31 10:55:00,26.95,26.97,26.93,26.96,350300.0,21.0213,21.0369,21.0057,21.0291,350300.0
2011-10-31 11:00:00,26.95,26.96,26.91,26.91,382400.0,21.0213,21.0291,20.9901,20.9901,382400.0
2011-10-31 11:05:00,26.91,26.95,26.9,26.93,293100.0,20.9901,21.0213,20.9823,21.0057,293100.0
2011-10-31 11:10:00,26.94,26.95,26.88,26.89,407200.0,21.0135,21.0213,20.9667,20.9745,407200.0
2011-10-31 11:15:00,26.88,26.88,26.84,26.86,338100.0,20.9667,20.9667,20.9355,20.9511,338100.0
2011-10-31 11:20:00,26.86,26.91,26.86,26.91,534200.0,20.9511,20.9901,20.9511,20.9901,534200.0
2011-10-31 11:25:00,26.91,26.91,26.88,26.9,452400.0,20.9901,20.9901,20.9667,20.9823,452400.0
2011-10-31 11:30:00,26.89,26.93,26.89,26.91,441200.0,20.9745,21.0057,20.9745,20.9901,441200.0
2011-10-31 11:35:00,26.92,26.93,26.9,26.91,229300.0,20.9979,21.0057,20.9823,20.9901,229300.0
2011-10-31 11:40:00,26.91,26.94,26.89,26.89,542300.0,20.9901,21.0135,20.9745,20.9745,542300.0
2011-10-31 11:45:00,26.9,26.91,26.88,26.9,348500.0,20.9823,20.9901,20.9667,20.9823,348500.0
2011-10-31 11:50:00,26.9,26.9,26.86,26.87,431600.0,20.9823,20.9823,20.9511,20.9589,431600.0
2011-10-31 11:55:00,26.87,26.88,26.81,26.81,1032900.0,20.9589,20.9667,20.9121,20.9121,1032900.0
2011-10-31 12:00:00,26.81,26.83,26.8,26.82,400500.0,20.9121,20.9277,20.9043,20.9199,400500.0
2011-10-31 12:05:00,26.82,26.83,26.8,26.8,657200.0,20.9199,20.9277,20.9043,20.9043,657200.0
2011-10-31 12:10:00,26.8,26.82,26.79,26.79,466100.0,20.9043,20.9199,20.8965,20.8965,466100.0
2011-10-31 12:15:00,26.78,26.8,26.77,26.78,310800.0,20.8887,20.9043,20.8809,20.8887,310800.0
2011-10-31 12:20:00,26.78,26.8,26.77,26.8,516700.0,20.8887,20.9043,20.8809,20.9043,516700.0
2011-10-31 12:25:00,26.8,26.8,26.76,26.78,507400.0,20.9043,20.9043,20.8731,20.8887,507400.0
2011-10-31 12:30:00,26.78,26.8,26.75,26.75,813600.0,20.8887,20.9043,20.8653,20.8653,813600.0
2011-10-31 12:35:00,26.75,26.77,26.72,26.76,363600.0,20.8653,20.8809,20.8419,20.8731,363600.0
2011-10-31 12:40:00,26.76,26.78,26.75,26.76,352500.0,20.8731,20.8887,20.8653,20.8731,352500.0
2011-10-31 12:45:00,26.76,26.8,26.74,26.8,584200.0,20.8731,20.9043,20.8575,20.9043,584200.0
2011-10-31 12:50:00,26.79,26.82,26.79,26.81,537100.0,20.8965,20.9199,20.8965,20.9121,537100.0
2011-10-31 12:55:00,26.81,26.82,26.8,26.8,370000.0,20.9121,20.9199,20.9043,20.9043,370000.0
2011-10-31 13:00:00,26.81,26.83,26.8,26.82,383400.0,20.9121,20.9277,20.9043,20.9199,383400.0
2011-10-31 13:05:00,26.81,26.82,26.79,26.8,194900.0,20.9121,20.9199,20.8965,20.9043,194900.0
2011-10-31 13:10:00,26.8,26.81,26.77,26.79,275500.0,20.9043,20.9121,20.8809,20.8965,275500.0
2011-10-31 13:15:00,26.78,26.8,26.76,26.78,166400.0,20.8887,20.9043,20.8731,20.8887,166400.0
2011-10-31 13:20:00,26.77,26.79,26.75,26.76,211500.0,20.8809,20.8965,20.8653,20.8731,211500.0
2011-10-31 13:25:00,26.76,26.77,26.74,26.75,95600.0,20.8731,20.8809,20.8575,20.8653,95600.0
2011-10-31 13:30:00,26.75,26.79,26.75,26.78,320600.0,20.8653,20.8965,20.8653,20.8887,320600.0
2011-10-31 13:35:00,26.77,26.86,26.77,26.84,507400.0,20.8809,20.9511,20.8809,20.9355,507400.0
2011-10-31 13:40:00,26.83,26.84,26.8,26.82,450500.0,20.9277,20.9355,20.9043,20.9199,450500.0
2011-10-31 13:45:00,26.82,26.85,26.79,26.85,290600.0,20.9199,20.9433,20.8965,20.9433,290600.0
2011-10-31 13:50:00,26.85,26.86,26.82,26.82,418100.0,20.9433,20.9511,20.9199,20.9199,418100.0
2011-10-31 13:55:00,26.82,26.86,26.8,26.85,508100.0,20.9199,20.9511,20.9043,20.9433,508100.0
2011-10-31 14:00:00,26.84,26.86,26.82,26.82,287500.0,20.9355,20.9511,20.9199,20.9199,287500.0
2011-10-31 14:05:00,26.82,26.84,26.8,26.81,216000.0,20.9199,20.9355,20.9043,20.9121,216000.0
2011-10-31 14:10:00,26.81,26.81,26.78,26.8,315300.0,20.9121,20.9121,20.8887,20.9043,315300.0
2011-10-31 14:15:00,26.8,26.81,26.77,26.8,257700.0,20.9043,20.9121,20.8809,20.9043,257700.0
2011-10-31 14:20:00,26.8,26.82,26.77,26.78,297900.0,20.9043,20.9199,20.8809,20.8887,297900.0
2011-10-31 14:25:00,26.78,26.81,26.76,26.79,265600.0,20.8887,20.9121,20.8731,20.8965,265600.0
2011-10-31 14:30:00,26.8,26.81,26.78,26.8,169800.0,20.9043,20.9121,20.8887,20.9043,169800.0
2011-10-31 14:35:00,26.8,26.8,26.74,26.75,378000.0,20.9043,20.9043,20.8575,20.8653,378000.0
2011-10-31 14:40:00,26.75,26.77,26.74,26.76,242100.0,20.8653,20.8809,20.8575,20.8731,242100.0
2011-10-31 14:45:00,26.75,26.77,26.74,26.75,288900.0,20.8653,20.8809,20.8575,20.8653,288900.0
2011-10-31 14:50:00,26.75,26.79,26.74,26.78,549000.0,20.8653,20.8965,20.8575,20.8887,549000.0
2011-10-31 14:55:00,26.77,26.79,26.76,26.77,318500.0,20.8809,20.8965,20.8731,20.8809,318500.0
2011-10-31 15:00:00,26.77,26.77,26.74,26.74,393300.0,20.8809,20.8809,20.8575,20.8575,393300.0
2011-10-31 15:05:00,26.75,26.76,26.68,26.69,506200.0,20.8653,20.8731,20.8107,20.8185,506200.0
2011-10-31 15:10:00,26.7,26.72,26.68,26.7,865400.0,20.8263,20.8419,20.8107,20.8263,865400.0
2011-10-31 15:15:00,26.7,26.73,26.68,26.68,596100.0,20.8263,20.8497,20.8107,20.8107,596100.0
2011-10-31 15:20:00,26.68,26.7,26.65,26.68,543200.0,20.8107,20.8263,20.7873,20.8107,543200.0
2011-10-31 15:25:00,26.69,26.7,26.66,26.66,633500.0,20.8185,20.8263,20.7951,20.7951,633500.0
2011-10-31 15:30:00,26.66,26.73,26.64,26.72,772700.0,20.7951,20.8497,20.7795,20.8419,772700.0
2011-10-31 15:35:00,26.73,26.81,26.71,26.81,1348800.0,20.8497,20.9121,20.8341,20.9121,1348800.0
2011-10-31 15:40:00,26.8,26.82,26.76,26.8,949500.0,20.9043,20.9199,20.8731,20.9043,949500.0
2011-10-31 15:45:00,26.8,26.81,26.71,26.75,1348300.0,20.9043,20.9121,20.8341,20.8653,1348300.0
2011-10-31 15:50:00,26.75,26.77,26.71,26.77,1042300.0,20.8653,20.8809,20.8341,20.8809,1042300.0
2011-10-31 15:55:00,26.77,26.77,26.62,26.65,3208100.0,20.8809,20.8809,20.7639,20.7873,3208100.0
2011-11-01 09:30:00,26.19,26.2,25.97,26.17,2436100.0,20.4285,20.4363,20.2569,20.4129,2436100.0
2011-11-01 09:35:00,26.17,26.26,26.15,26.22,605000.0,20.4129,20.4831,20.3973,20.4519,605000.0
2011-11-01 09:40:00,26.21,26.28,26.16,26.18,1217600.0,20.4441,20.4987,20.4051,20.4207,1217600.0
2011-11-01 09:45:00,26.17,26.23,26.15,26.17,607800.0,20.4129,20.4597,20.3973,20.4129,607800.0
2011-11-01 09:50:00,26.16,26.18,26.15,26.16,464500.0,20.4051,20.4207,20.3973,20.4051,464500.0
2011-11-01 09:55:00,26.17,26.2,26.14,26.2,773500.0,20.4129,20.4363,20.3895,20.4363,773500.0
2011-11-01 10:00:00,26.2,26.25,26.09,26.24,1773400.0,20.4363,20.4753,20.3505,20.4675,1773400.0
2011-11-01 10:05:00,26.24,26.24,26.11,26.12,788400.0,20.4675,20.4675,20.3661,20.3739,788400.0
2011-11-01 10:10:00,26.13,26.2,26.1,26.16,644200.0,20.3817,20.4363,20.3583,20.4051,644200.0
2011-11-01 10:15:00,26.16,26.3,26.16,26.26,1256900.0,20.4051,20.5143,20.4051,20.4831,1256900.0
2011-11-01 10:20:00,26.26,26.27,26.2,26.26,583800.0,20.4831,20.4909,20.4363,20.4831,583800.0
2011-11-01 10:25:00,26.25,26.32,26.25,26.26,758500.0,20.4753,20.5299,20.4753,20.4831,758500.0
2011-11-01 10:30:00,26.26,26.28,26.2,26.27,697700.0,20.4831,20.4987,20.4363,20.4909,697700.0
2011-11-01 10:35:00,26.27,26.28,26.23,26.23,581500.0,20.4909,20.4987,20.4597,20.4597,581500.0
2011-11-01 10:40:00,26.23,26.26,26.22,26.25,431100.0,20.4597,20.4831,20.4519,20.4753,431100.0
2011-11-01 10:45:00,26.25,26.25,26.21,26.24,349500.0,20.4753,20.4753,20.4441,20.4675,349500.0
2011-11-01 10:50:00,26.25,26.28,26.21,26.23,609500.0,20.4753,20.4987,20.4441,20.4597,609500.0
2011-11-01 10:55:00,26.23,26.27,26.21,26.23,771200.0,20.4597,20.4909,20.4441,20.4597,771200.0
2011-11-01 11:00:00,26.23,26.26,26.18,26.19,400900.0,20.4597,20.4831,20.4207,20.4285,400900.0
2011-11-01 11:05:00,26.19,26.2,26.16,26.18,413000.0,20.4285,20.4363,20.4051,20.4207,413000.0
2011-11-01 11:10:00,26.18,26.25,26.18,26.24,426800.0,20.4207,20.4753,20.4207,20.4675,426800.0
2011-11-01 11:15:00,26.25,26.29,26.23,26.27,375000.0,20.4753,20.5065,20.4597,20.4909,375000.0
2011-11-01 11:20:00,26.27,26.29,26.23,26.24,361600.0,20.4909,20.5065,20.4597,20.4675,361600.0
2011-11-01 11:25:00,26.24,26.26,26.2,26.22,415900.0,20.4675,20.4831,20.4363,20.4519,415900.0
2011-11-01 11:30:00,26.22,26.24,26.14,26.17,703900.0,20.4519,20.4675,20.3895,20.4129,703900.0
2011-11-01 11:35:00,26.18,26.18,26.14,26.15,461100.0,20.4207,20.4207,20.3895,20.3973,461100.0
2011-11-01 11:40:00,26.14,26.16,26.1,26.11,462100.0,20.3895,20.4051,20.3583,20.3661,462100.0
2011-11-01 11:45:00,26.1,26.17,26.09,26.13,865900.0,20.3583,20.4129,20.3505,20.3817,865900.0
2011-11-01 11:50:00,26.12,26.13,26.03,26.05,684700.0,20.3739,20.3817,20.3037,20.3193,684700.0
2011-11-01 11:55:00,26.06,26.09,26.04,26.08,451000.0,20.3271,20.3505,20.3115,20.3427,451000.0
2011-11-01 12:00:00,26.08,26.09,25.99,26.02,615000.0,20.3427,20.3505,20.2725,20.2959,615000.0
2011-11-01 12:05:00,26.03,26.04,25.99,26.01,559700.0,20.3037,20.3115,20.2725,20.2881,559700.0
2011-11-01 12:10:00,26.01,26.1,25.99,26.05,623600.0,20.2881,20.3583,20.2725,20.3193,623600.0
2011-11-01 12:15:00,26.04,26.08,26.01,26.01,813700.0,20.3115,20.3427,20.2881,20.2881,813700.0
2011-11-01 12:20:00,26.01,26.02,25.97,26.01,689500.0,20.2881,20.2959,20.2569,20.2881,689500.0
2011-11-01 12:25:00,26.01,26.04,26.0,26.02,407600.0,20.2881,20.3115,20.2803,20.2959,407600.0
2011-11-01 12:30:00,26.02,26.06,25.98,26.04,592100.0,20.2959,20.3271,20.2647,20.3115,592100.0
2011-11-01 12:35:00,26.03,26.06,26.02,26.05,406300.0,20.3037,20.3271,20.2959,20.3193,406300.0
2011-11-01 12:40:00,26.05,26.05,25.97,25.98,456700.0,20.3193,20.3193,20.2569,20.2647,456700.0
2011-11-01 12:45:00,25.98,26.0,25.9,25.92,709600.0,20.2647,20.2803,20.2023,20.2179,709600.0
2011-11-01 12:50:00,25.92,25.94,25.88,25.89,840600.0,20.2179,20.2335,20.1867,20.1945,840600.0
2011-11-01 12:55:00,25.89,25.92,25.87,25.88,364900.0,20.1945,20.2179,20.1789,20.1867,364900.0
2011-11-01 13:00:00,25.87,25.9,25.86,25.89,586800.0,20.1789,20.2023,20.1711,20.1945,586800.0
2011-11-01 13:05:00,25.89,25.97,25.88,25.96,807300.0,20.1945,20.2569,20.1867,20.2491,807300.0
2011-11-01 13:10:00,25.95,25.99,25.94,25.97,420900.0,20.2413,20.2725,20.2335,20.2569,420900.0
2011-11-01 13:15:00,25.96,25.98,25.92,25.95,533300.0,20.2491,20.2647,20.2179,20.2413,533300.0
2011-11-01 13:20:00,25.95,25.96,25.89,25.91,686600.0,20.2413,20.2491,20.1945,20.2101,686600.0
2011-11-01 13:25:00,25.91,26.07,25.91,26.04,1160000.0,20.2101,20.3349,20.2101,20.3115,1160000.0
2011-11-01 13:30:00,26.04,26.12,26.03,26.12,949300.0,20.3115,20.3739,20.3037,20.3739,949300.0
2011-11-01 13:35:00,26.12,26.14,26.06,26.07,574600.0,20.3739,20.3895,20.3271,20.3349,574600.0
2011-11-01 13:40:00,26.08,26.16,26.07,26.14,503200.0,20.3427,20.4051,20.3349,20.3895,503200.0
2011-11-01 13:45:00,26.14,26.2,26.14,26.15,606200.0,20.3895,20.4363,20.3895,20.3973,606200.0
2011-11-01 13:50:00,26.16,26.21,26.14,26.15,406800.0,20.4051,20.4441,20.3895,20.3973,406800.0
2011-11-01 13:55:00,26.15,26.16,26.08,26.13,617200.0,20.3973,20.4051,20.3427,20.3817,617200.0
2011-11-01 14:00:00,26.13,26.17,26.1,26.12,549300.0,20.3817,20.4129,20.3583,20.3739,549300.0
2011-11-01 14:05:00,26.12,26.2,26.1,26.19,336600.0,20.3739,20.4363,20.3583,20.4285,336600.0
2011-11-01 14:10:00,26.19,26.2,26.14,26.18,292700.0,20.4285,20.4363,20.3895,20.4207,292700.0
2011-11-01 14:15:00,26.17,26.19,26.12,26.16,388400.0,20.4129,20.4285,20.3739,20.4051,388400.0
2011-11-01 14:20:00,26.16,26.2,26.14,26.19,371700.0,20.4051,20.4363,20.3895,20.4285,371700.0
2011-11-01 14:25:00,26.2,26.21,26.17,26.17,400800.0,20.4363,20.4441,20.4129,20.4129,400800.0
2011-11-01 14:30:00,26.17,26.19,26.14,26.17,340800.0,20.4129,20.4285,20.3895,20.4129,340800.0
2011-11-01 14:35:00,26.17,26.19,26.11,26.13,498700.0,20.4129,20.4285,20.3661,20.3817,498700.0
2011-11-01 14:40:00,26.13,26.17,26.11,26.16,493800.0,20.3817,20.4129,20.3661,20.4051,493800.0
2011-11-01 14:45:00,26.16,26.17,26.13,26.15,414500.0,20.4051,20.4129,20.3817,20.3973,414500.0
2011-11-01 14:50:00,26.15,26.18,26.07,26.1,493400.0,20.3973,20.4207,20.3349,20.3583,493400.0
2011-11-01 14:55:00,26.1,26.1,26.06,26.1,472400.0,20.3583,20.3583,20.3271,20.3583,472400.0
2011-11-01 15:00:00,26.1,26.11,25.97,25.99,1101200.0,20.3583,20.3661,20.2569,20.2725,1101200.0
2011-11-01 15:05:00,25.99,26.03,25.97,26.0,939000.0,20.2725,20.3037,20.2569,20.2803,939000.0
2011-11-01 15:10:00,26.0,26.06,26.0,26.06,577600.0,20.2803,20.3271,20.2803,20.3271,577600.0
2011-11-01 15:15:00,26.05,26.06,25.98,26.05,837900.0,20.3193,20.3271,20.2647,20.3193,837900.0
2011-11-01 15:20:00,26.06,26.07,25.97,26.0,569800.0,20.3271,20.3349,20.2569,20.2803,569800.0
2011-11-01 15:25:00,26.0,26.04,25.98,26.02,623000.0,20.2803,20.3115,20.2647,20.2959,623000.0
2011-11-01 15:30:00,26.01,26.1,26.0,26.05,741800.0,20.2881,20.3583,20.2803,20.3193,741800.0
2011-11-01 15:35:00,26.05,26.13,26.05,26.12,821000.0,20.3193,20.3817,20.3193,20.3739,821000.0
2011-11-01 15:40:00,26.11,26.12,26.0,26.03,1603500.0,20.3661,20.3739,20.2803,20.3037,1603500.0
2011-11-01 15:45:00,26.02,26.03,25.9,25.97,2110400.0,20.2959,20.3037,20.2023,20.2569,2110400.0
2011-11-01 15:50:00,25.97,25.99,25.89,25.94,1979800.0,20.2569,20.2725,20.1945,20.2335,1979800.0
2011-11-01 15:55:00,25.93,26.0,25.93,25.97,4181900.0,20.2257,20.2803,20.2257,20.2569,4181900.0
2011-11-02 09:30:00,26.09,26.2,26.05,26.07,1159200.0,20.3505,20.4363,20.3193,20.3349,1159200.0
2011-11-02 09:35:00,26.07,26.15,26.01,26.02,1030600.0,20.3349,20.3973,20.2881,20.2959,1030600.0
2011-11-02 09:40:00,26.02,26.09,25.99,26.06,660900.0,20.2959,20.3505,20.2725,20.3271,660900.0
2011-11-02 09:45:00,26.06,26.07,25.95,25.97,754900.0,20.3271,20.3349,20.2413,20.2569,754900.0
2011-11-02 09:50:00,25.98,25.99,25.95,25.98,722200.0,20.2647,20.2725,20.2413,20.2647,722200.0
2011-11-02 09:55:00,25.97,25.99,25.94,25.95,539600.0,20.2569,20.2725,20.2335,20.2413,539600.0
2011-11-02 10:00:00,25.95,25.95,25.85,25.87,770900.0,20.2413,20.2413,20.1633,20.1789,770900.0
2011-11-02 10:05:00,25.87,25.9,25.85,25.89,847700.0,20.1789,20.2023,20.1633,20.1945,847700.0
2011-11-02 10:10:00,25.9,25.9,25.83,25.88,560100.0,20.2023,20.2023,20.1477,20.1867,560100.0
2011-11-02 10:15:00,25.87,25.9,25.85,25.89,520800.0,20.1789,20.2023,20.1633,20.1945,520800.0
2011-11-02 10:20:00,25.89,25.92,25.87,25.91,591300.0,20.1945,20.2179,20.1789,20.2101,591300.0
2011-11-02 10:25:00,25.91,25.95,25.9,25.91,836100.0,20.2101,20.2413,20.2023,20.2101,836100.0
2011-11-02 10:30:00,25.92,25.95,25.89,25.93,372000.0,20.2179,20.2413,20.1945,20.2257,372000.0
2011-11-02 10:35:00,25.93,25.93,25.88,25.91,490200.0,20.2257,20.2257,20.1867,20.2101,490200.0
2011-11-02 10:40:00,25.91,25.97,25.91,25.97,582600.0,20.2101,20.2569,20.2101,20.2569,582600.0
2011-11-02 10:45:00,25.96,25.99,25.95,25.98,472000.0,20.2491,20.2725,20.2413,20.2647,472000.0
2011-11-02 10:50:00,25.99,26.05,25.98,26.03,675000.0,20.2725,20.3193,20.2647,20.3037,675000.0
2011-11-02 10:55:00,26.02,26.09,26.01,26.08,534700.0,20.2959,20.3505,20.2881,20.3427,534700.0
2011-11-02 11:00:00,26.08,26.1,26.05,26.08,629900.0,20.3427,20.3583,20.3193,20.3427,629900.0
2011-11-02 11:05:00,26.08,26.14,26.07,26.08,649600.0,20.3427,20.3895,20.3349,20.3427,649600.0
2011-11-02 11:10:00,26.09,26.1,26.01,26.02,426800.0,20.3505,20.3583,20.2881,20.2959,426800.0
2011-11-02 11:15:00,26.01,26.08,25.99,26.06,649200.0,20.2881,20.3427,20.2725,20.3271,649200.0
2011-11-02 11:20:00,26.07,26.09,26.05,26.09,225400.0,20.3349,20.3505,20.3193,20.3505,225400.0
2011-11-02 11:25:00,26.09,26.09,26.03,26.05,309100.0,20.3505,20.3505,20.3037,20.3193,309100.0
2011-11-02 11:30:00,26.05,26.06,26.03,26.03,476200.0,20.3193,20.3271,20.3037,20.3037,476200.0
2011-11-02 11:35:00,26.03,26.04,26.01,26.02,240000.0,20.3037,20.3115,20.2881,20.2959,240000.0
2011-11-02 11:40:00,26.01,26.06,26.01,26.05,1209000.0,20.2881,20.3271,20.2881,20.3193,1209000.0
2011-11-02 11:45:00,26.04,26.08,26.03,26.06,358600.0,20.3115,20.3427,20.3037,20.3271,358600.0
2011-11-02 11:50:00,26.07,26.08,26.05,26.05,249600.0,20.3349,20.3427,20.3193,20.3193,249600.0
2011-11-02 11:55:00,26.05,26.07,26.04,26.06,236500.0,20.3193,20.3349,20.3115,20.3271,236500.0
2011-11-02 12:00:00,26.05,26.06,26.03,26.05,241500.0,20.3193,20.3271,20.3037,20.3193,241500.0
2011-11-02 12:05:00,26.05,26.05,26.01,26.02,266800.0,20.3193,20.3193,20.2881,20.2959,266800.0
2011-11-02 12:10:00,26.02,26.04,26.01,26.01,199700.0,20.2959,20.3115,20.2881,20.2881,199700.0
2011-11-02 12:15:00,26.01,26.01,25.95,25.96,422500.0,20.2881,20.2881,20.2413,20.2491,422500.0
2011-11-02 12:20:00,25.96,25.97,25.93,25.94,275800.0,20.2491,20.2569,20.2257,20.2335,275800.0
2011-11-02 12:25:00,25.95,25.99,25.94,25.99,291500.0,20.2413,20.2725,20.2335,20.2725,291500.0
2011-11-02 12:30:00,25.98,26.0,25.95,25.96,416700.0,20.2647,20.2803,20.2413,20.2491,416700.0
2011-11-02 12:35:00,25.96,26.03,25.94,26.0,368300.0,20.2491,20.3037,20.2335,20.2803,368300.0
2011-11-02 12:40:00,26.01,26.07,25.99,26.01,348600.0,20.2881,20.3349,20.2725,20.2881,348600.0
2011-11-02 12:45:00,26.01,26.01,25.95,25.96,281800.0,20.2881,20.2881,20.2413,20.2491,281800.0
2011-11-02 12:50:00,25.95,25.97,25.93,25.96,336700.0,20.2413,20.2569,20.2257,20.2491,336700.0
2011-11-02 12:55:00,25.96,25.97,25.92,25.93,274600.0,20.2491,20.2569,20.2179,20.2257,274600.0
2011-11-02 13:00:00,25.94,25.95,25.86,25.89,880400.0,20.2335,20.2413,20.1711,20.1945,880400.0
2011-11-02 13:05:00,25.88,25.9,25.86,25.86,307900.0,20.1867,20.2023,20.1711,20.1711,307900.0
2011-11-02 13:10:00,25.86,25.88,25.84,25.87,262600.0,20.1711,20.1867,20.1555,20.1789,262600.0
2011-11-02 13:15:00,25.87,25.87,25.82,25.84,369900.0,20.1789,20.1789,20.1399,20.1555,369900.0
2011-11-02 13:20:00,25.83,25.83,25.8,25.8,507700.0,20.1477,20.1477,20.1243,20.1243,507700.0
2011-11-02 13:25:00,25.81,25.82,25.8,25.8,406600.0,20.1321,20.1399,20.1243,20.1243,406600.0
2011-11-02 13:30:00,25.8,25.82,25.79,25.8,555900.0,20.1243,20.1399,20.1165,20.1243,555900.0
2011-11-02 13:35:00,25.81,25.83,25.8,25.81,543100.0,20.1321,20.1477,20.1243,20.1321,543100.0
2011-11-02 13:40:00,25.8,25.81,25.78,25.8,305000.0,20.1243,20.1321,20.1087,20.1243,305000.0
2011-11-02 13:45:00,25.79,25.8,25.76,25.78,642300.0,20.1165,20.1243,20.0931,20.1087,642300.0
2011-11-02 13:50:00,25.78,25.82,25.77,25.79,411800.0,20.1087,20.1399,20.1009,20.1165,411800.0
2011-11-02 13:55:00,25.79,25.8,25.77,25.79,314100.0,20.1165,20.1243,20.1009,20.1165,314100.0
2011-11-02 14:00:00,25.78,25.79,25.7,25.74,1358700.0,20.1087,20.1165,20.0463,20.0775,1358700.0
2011-11-02 14:05:00,25.74,25.82,25.73,25.81,834200.0,20.0775,20.1399,20.0697,20.1321,834200.0
2011-11-02 14:10:00,25.81,25.83,25.76,25.82,660400.0,20.1321,20.1477,20.0931,20.1399,660400.0
2011-11-02 14:15:00,25.81,25.87,25.81,25.83,400100.0,20.1321,20.1789,20.1321,20.1477,400100.0
2011-11-02 14:20:00,25.83,25.88,25.82,25.82,606700.0,20.1477,20.1867,20.1399,20.1399,606700.0
2011-11-02 14:25:00,25.82,25.87,25.82,25.86,388300.0,20.1399,20.1789,20.1399,20.1711,388300.0
2011-11-02 14:30:00,25.86,25.94,25.84,25.94,596300.0,20.1711,20.2335,20.1555,20.2335,596300.0
2011-11-02 14:35:00,25.94,25.96,25.92,25.95,438500.0,20.2335,20.2491,20.2179,20.2413,438500.0
2011-11-02 14:40:00,25.95,25.95,25.9,25.91,319900.0,20.2413,20.2413,20.2023,20.2101,319900.0
2011-11-02 14:45:00,25.92,25.99,25.91,25.98,596600.0,20.2179,20.2725,20.2101,20.2647,596600.0
2011-11-02 14:50:00,25.97,26.0,25.95,25.97,399800.0,20.2569,20.2803,20.2413,20.2569,399800.0
2011-11-02 14:55:00,25.97,26.03,25.97,26.0,500800.0,20.2569,20.3037,20.2569,20.2803,500800.0
2011-11-02 15:00:00,26.0,26.02,25.94,25.96,486200.0,20.2803,20.2959,20.2335,20.2491,486200.0
2011-11-02 15:05:00,25.96,26.06,25.96,26.02,372800.0,20.2491,20.3271,20.2491,20.2959,372800.0
2011-11-02 15:10:00,26.02,26.06,26.01,26.05,677600.0,20.2959,20.3271,20.2881,20.3193,677600.0
2011-11-02 15:15:00,26.04,26.09,26.02,26.09,433200.0,20.3115,20.3505,20.2959,20.3505,433200.0
2011-11-02 15:20:00,26.09,26.13,26.07,26.12,637100.0,20.3505,20.3817,20.3349,20.3739,637100.0
2011-11-02 15:25:00,26.12,26.13,26.07,26.11,535900.0,20.3739,20.3817,20.3349,20.3661,535900.0
2011-11-02 15:30:00,26.11,26.12,26.04,26.05,780200.0,20.3661,20.3739,20.3115,20.3193,780200.0
2011-11-02 15:35:00,26.05,26.1,26.05,26.1,602200.0,20.3193,20.3583,20.3193,20.3583,602200.0
2011-11-02 15:40:00,26.1,26.13,26.06,26.08,952300.0,20.3583,20.3817,20.3271,20.3427,952300.0
2011-11-02 15:45:00,26.07,26.11,26.03,26.1,1261900.0,20.3349,20.3661,20.3037,20.3583,1261900.0
2011-11-02 15:50:00,26.1,26.1,26.02,26.08,1967400.0,20.3583,20.3583,20.2959,20.3427,1967400.0
2011-11-02 15:55:00,26.08,26.12,26.01,26.01,3400100.0,20.3427,20.3739,20.2881,20.2881,3400100.0
2011-11-03 09:30:00,26.24,26.29,26.2,26.27,1237800.0,20.4675,20.5065,20.4363,20.4909,1237800.0
2011-11-03 09:35:00,26.28,26.3,26.21,26.3,568100.0,20.4987,20.5143,20.4441,20.5143,568100.0
2011-11-03 09:40:00,26.3,26.37,26.28,26.36,727100.0,20.5143,20.5689,20.4987,20.5611,727100.0
2011-11-03 09:45:00,26.36,26.36,26.18,26.2,1001000.0,20.5611,20.5611,20.4207,20.4363,1001000.0
2011-11-03 09:50:00,26.2,26.21,26.11,26.13,908100.0,20.4363,20.4441,20.3661,20.3817,908100.0
2011-11-03 09:55:00,26.12,26.13,26.05,26.09,783800.0,20.3739,20.3817,20.3193,20.3505,783800.0
2011-11-03 10:00:00,26.1,26.1,26.0,26.0,1409100.0,20.3583,20.3583,20.2803,20.2803,1409100.0
2011-11-03 10:05:00,26.0,26.09,25.98,26.09,1326700.0,20.2803,20.3505,20.2647,20.3505,1326700.0
2011-11-03 10:10:00,26.09,26.1,26.02,26.08,622000.0,20.3505,20.3583,20.2959,20.3427,622000.0
2011-11-03 10:15:00,26.07,26.13,26.07,26.11,916200.0,20.3349,20.3817,20.3349,20.3661,916200.0
2011-11-03 10:20:00,26.1,26.16,26.1,26.13,605700.0,20.3583,20.4051,20.3583,20.3817,605700.0
2011-11-03 10:25:00,26.13,26.25,26.13,26.22,978800.0,20.3817,20.4753,20.3817,20.4519,978800.0
2011-11-03 10:30:00,26.22,26.28,26.21,26.22,706500.0,20.4519,20.4987,20.4441,20.4519,706500.0
2011-11-03 10:35:00,26.22,26.37,26.18,26.35,1656700.0,20.4519,20.5689,20.4207,20.5533,1656700.0
2011-11-03 10:40:00,26.35,26.49,26.34,26.43,1830500.0,20.5533,20.6625,20.5455,20.6157,1830500.0
2011-11-03 10:45:00,26.43,26.47,26.42,26.43,1054000.0,20.6157,20.6469,20.6079,20.6157,1054000.0
2011-11-03 10:50:00,26.42,26.44,26.36,26.36,780500.0,20.6079,20.6235,20.5611,20.5611,780500.0
2011-11-03 10:55:00,26.36,26.4,26.26,26.27,1332200.0,20.5611,20.5923,20.4831,20.4909,1332200.0
2011-11-03 11:00:00,26.26,26.3,26.23,26.29,1159200.0,20.4831,20.5143,20.4597,20.5065,1159200.0
2011-11-03 11:05:00,26.29,26.35,26.29,26.3,550300.0,20.5065,20.5533,20.5065,20.5143,550300.0
2011-11-03 11:10:00,26.29,26.34,26.27,26.32,578600.0,20.5065,20.5455,20.4909,20.5299,578600.0
2011-11-03 11:15:00,26.31,26.39,26.31,26.39,346900.0,20.5221,20.5845,20.5221,20.5845,346900.0
2011-11-03 11:20:00,26.39,26.43,26.36,26.41,508500.0,20.5845,20.6157,20.5611,20.6001,508500.0
2011-11-03 11:25:00,26.41,26.44,26.39,26.41,428900.0,20.6001,20.6235,20.5845,20.6001,428900.0
2011-11-03 11:30:00,26.41,26.43,26.4,26.43,220000.0,20.6001,20.6157,20.5923,20.6157,220000.0
2011-11-03 11:35:00,26.43,26.44,26.39,26.4,406200.0,20.6157,20.6235,20.5845,20.5923,406200.0
2011-11-03 11:40:00,26.4,26.44,26.4,26.43,366000.0,20.5923,20.6235,20.5923,20.6157,366000.0
2011-11-03 11:45:00,26.43,26.43,26.37,26.41,585800.0,20.6157,20.6157,20.5689,20.6001,585800.0
2011-11-03 11:50:00,26.4,26.42,26.36,26.37,378100.0,20.5923,20.6079,20.5611,20.5689,378100.0
2011-11-03 11:55:00,26.37,26.38,26.31,26.31,292300.0,20.5689,20.5767,20.5221,20.5221,292300.0
2011-11-03 12:00:00,26.31,26.34,26.3,26.32,317000.0,20.5221,20.5455,20.5143,20.5299,317000.0
2011-11-03 12:05:00,26.32,26.39,26.29,26.39,692300.0,20.5299,20.5845,20.5065,20.5845,692300.0
2011-11-03 12:10:00,26.39,26.4,26.37,26.39,290600.0,20.5845,20.5923,20.5689,20.5845,290600.0
2011-11-03 12:15:00,26.39,26.41,26.38,26.4,480900.0,20.5845,20.6001,20.5767,20.5923,480900.0
2011-11-03 12:20:00,26.4,26.45,26.39,26.41,706800.0,20.5923,20.6313,20.5845,20.6001,706800.0
2011-11-03 12:25:00,26.4,26.47,26.38,26.46,574800.0,20.5923,20.6469,20.5767,20.6391,574800.0
2011-11-03 12:30:00,26.46,26.47,26.43,26.43,393700.0,20.6391,20.6469,20.6157,20.6157,393700.0
2011-11-03 12:35:00,26.43,26.44,26.36,26.36,393200.0,20.6157,20.6235,20.5611,20.5611,393200.0
2011-11-03 12:40:00,26.37,26.4,26.37,26.39,342500.0,20.5689,20.5923,20.5689,20.5845,342500.0
2011-11-03 12:45:00,26.4,26.48,26.39,26.48,422700.0,20.5923,20.6547,20.5845,20.6547,422700.0
2011-11-03 12:50:00,26.48,26.49,26.46,26.48,262000.0,20.6547,20.6625,20.6391,20.6547,262000.0
2011-11-03 12:55:00,26.47,26.5,26.47,26.48,319400.0,20.6469,20.6703,20.6469,20.6547,319400.0
2011-11-03 13:00:00,26.47,26.5,26.45,26.45,365500.0,20.6469,20.6703,20.6313,20.6313,365500.0
2011-11-03 13:05:00,26.44,26.5,26.44,26.49,1076600.0,20.6235,20.6703,20.6235,20.6625,1076600.0
2011-11-03 13:10:00,26.5,26.55,26.49,26.52,345400.0,20.6703,20.7093,20.6625,20.6859,345400.0
2011-11-03 13:15:00,26.52,26.57,26.52,26.55,397900.0,20.6859,20.7249,20.6859,20.7093,397900.0
2011-11-03 13:20:00,26.55,26.56,26.48,26.52,263700.0,20.7093,20.7171,20.6547,20.6859,263700.0
2011-11-03 13:25:00,26.52,26.54,26.5,26.5,252900.0,20.6859,20.7015,20.6703,20.6703,252900.0
2011-11-03 13:30:00,26.51,26.51,26.45,26.46,338900.0,20.6781,20.6781,20.6313,20.6391,338900.0
2011-11-03 13:35:00,26.45,26.49,26.44,26.49,363400.0,20.6313,20.6625,20.6235,20.6625,363400.0
2011-11-03 13:40:00,26.48,26.56,26.48,26.54,554100.0,20.6547,20.7171,20.6547,20.7015,554100.0
2011-11-03 13:45:00,26.54,26.56,26.53,26.55,569700.0,20.7015,20.7171,20.6937,20.7093,569700.0
2011-11-03 13:50:00,26.54,26.56,26.51,26.54,383300.0,20.7015,20.7171,20.6781,20.7015,383300.0
2011-11-03 13:55:00,26.54,26.54,26.49,26.5,511700.0,20.7015,20.7015,20.6625,20.6703,511700.0
2011-11-03 14:00:00,26.5,26.51,26.47,26.5,509700.0,20.6703,20.6781,20.6469,20.6703,509700.0
2011-11-03 14:05:00,26.5,26.57,26.48,26.56,621600.0,20.6703,20.7249,20.6547,20.7171,621600.0
2011-11-03 14:10:00,26.56,26.59,26.51,26.54,659100.0,20.7171,20.7405,20.6781,20.7015,659100.0
2011-11-03 14:15:00,26.53,26.56,26.49,26.5,605300.0,20.6937,20.7171,20.6625,20.6703,605300.0
2011-11-03 14:20:00,26.5,26.51,26.46,26.49,550100.0,20.6703,20.6781,20.6391,20.6625,550100.0
2011-11-03 14:25:00,26.49,26.5,26.47,26.5,315800.0,20.6625,20.6703,20.6469,20.6703,315800.0
2011-11-03 14:30:00,26.5,26.5,26.47,26.49,313900.0,20.6703,20.6703,20.6469,20.6625,313900.0
2011-11-03 14:35:00,26.48,26.52,26.48,26.51,326000.0,20.6547,20.6859,20.6547,20.6781,326000.0
2011-11-03 14:40:00,26.51,26.51,26.48,26.48,217400.0,20.6781,20.6781,20.6547,20.6547,217400.0
2011-11-03 14:45:00,26.48,26.49,26.46,26.48,296000.0,20.6547,20.6625,20.6391,20.6547,296000.0
2011-11-03 14:50:00,26.47,26.48,26.44,26.47,438500.0,20.6469,20.6547,20.6235,20.6469,438500.0
2011-11-03 14:55:00,26.47,26.51,26.46,26.5,393000.0,20.6469,20.6781,20.6391,20.6703,393000.0
2011-11-03 15:00:00,26.49,26.54,26.49,26.51,463700.0,20.6625,20.7015,20.6625,20.6781,463700.0
2011-11-03 15:05:00,26.51,26.51,26.46,26.46,692600.0,20.6781,20.6781,20.6391,20.6391,692600.0
2011-11-03 15:10:00,26.47,26.49,26.4,26.41,1735900.0,20.6469,20.6625,20.5923,20.6001,1735900.0
2011-11-03 15:15:00,26.41,26.46,26.39,26.4,719900.0,20.6001,20.6391,20.5845,20.5923,719900.0
2011-11-03 15:20:00,26.41,26.44,26.39,26.4,1060700.0,20.6001,20.6235,20.5845,20.5923,1060700.0
2011-11-03 15:25:00,26.41,26.45,26.36,26.44,1415100.0,20.6001,20.6313,20.5611,20.6235,1415100.0
2011-11-03 15:30:00,26.45,26.5,26.44,26.47,724600.0,20.6313,20.6703,20.6235,20.6469,724600.0
2011-11-03 15:35:00,26.46,26.47,26.43,26.46,577200.0,20.6391,20.6469,20.6157,20.6391,577200.0
2011-11-03 15:40:00,26.46,26.5,26.44,26.5,649400.0,20.6391,20.6703,20.6235,20.6703,649400.0
2011-11-03 15:45:00,26.49,26.5,26.46,26.5,808000.0,20.6625,20.6703,20.6391,20.6703,808000.0
2011-11-03 15:50:00,26.5,26.55,26.49,26.51,1849300.0,20.6703,20.7093,20.6625,20.6781,1849300.0
2011-11-03 15:55:00,26.51,26.54,26.5,26.52,2770600.0,20.6781,20.7015,20.6703,20.6859,2770600.0
2011-11-04 09:30:00,26.37,26.41,26.27,26.31,857200.0,20.5689,20.6001,20.4909,20.5221,857200.0
2011-11-04 09:35:00,26.32,26.36,26.25,26.25,1587700.0,20.5299,20.5611,20.4753,20.4753,1587700.0
2011-11-04 09:40:00,26.25,26.3,26.21,26.25,1048800.0,20.4753,20.5143,20.4441,20.4753,1048800.0
2011-11-04 09:45:00,26.25,26.27,26.22,26.24,540600.0,20.4753,20.4909,20.4519,20.4675,540600.0
2011-11-04 09:50:00,26.24,26.26,26.15,26.18,819600.0,20.4675,20.4831,20.3973,20.4207,819600.0
2011-11-04 09:55:00,26.17,26.18,26.1,26.14,616200.0,20.4129,20.4207,20.3583,20.3895,616200.0
2011-11-04 10:00:00,26.14,26.2,26.13,26.2,650100.0,20.3895,20.4363,20.3817,20.4363,650100.0
2011-11-04 10:05:00,26.19,26.24,26.18,26.19,385700.0,20.4285,20.4675,20.4207,20.4285,385700.0
2011-11-04 10:10:00,26.19,26.22,26.13,26.15,442500.0,20.4285,20.4519,20.3817,20.3973,442500.0
2011-11-04 10:15:00,26.15,26.18,26.08,26.09,653600.0,20.3973,20.4207,20.3427,20.3505,653600.0
2011-11-04 10:20:00,26.09,26.11,26.02,26.07,705500.0,20.3505,20.3661,20.2959,20.3349,705500.0
2011-11-04 10:25:00,26.08,26.08,26.04,26.07,458000.0,20.3427,20.3427,20.3115,20.3349,458000.0
2011-11-04 10:30:00,26.08,26.08,26.04,26.04,364200.0,20.3427,20.3427,20.3115,20.3115,364200.0
2011-11-04 10:35:00,26.04,26.05,26.0,26.03,391400.0,20.3115,20.3193,20.2803,20.3037,391400.0
2011-11-04 10:40:00,26.03,26.06,26.01,26.06,395000.0,20.3037,20.3271,20.2881,20.3271,395000.0
2011-11-04 10:45:00,26.06,26.07,26.03,26.07,340200.0,20.3271,20.3349,20.3037,20.3349,340200.0
2011-11-04 10:50:00,26.07,26.09,26.05,26.08,436000.0,20.3349,20.3505,20.3193,20.3427,436000.0
2011-11-04 10:55:00,26.08,26.11,26.06,26.09,418000.0,20.3427,20.3661,20.3271,20.3505,418000.0
2011-11-04 11:00:00,26.09,26.12,26.07,26.1,576500.0,20.3505,20.3739,20.3349,20.3583,576500.0
2011-11-04 11:05:00,26.1,26.1,26.07,26.09,301300.0,20.3583,20.3583,20.3349,20.3505,301300.0
2011-11-04 11:10:00,26.09,26.12,26.07,26.08,327300.0,20.3505,20.3739,20.3349,20.3427,327300.0
2011-11-04 11:15:00,26.08,26.09,26.05,26.06,423200.0,20.3427,20.3505,20.3193,20.3271,423200.0
2011-11-04 11:20:00,26.05,26.06,26.01,26.02,586800.0,20.3193,20.3271,20.2881,20.2959,586800.0
2011-11-04 11:25:00,26.02,26.09,26.01,26.07,316600.0,20.2959,20.3505,20.2881,20.3349,316600.0
2011-11-04 11:30:00,26.08,26.1,26.05,26.09,237500.0,20.3427,20.3583,20.3193,20.3505,237500.0
2011-11-04 11:35:00,26.1,26.12,26.07,26.11,253300.0,20.3583,20.3739,20.3349,20.3661,253300.0
2011-11-04 11:40:00,26.11,26.12,26.06,26.08,241300.0,20.3661,20.3739,20.3271,20.3427,241300.0
2011-11-04 11:45:00,26.08,26.13,26.06,26.08,454800.0,20.3427,20.3817,20.3271,20.3427,454800.0
2011-11-04 11:50:00,26.08,26.09,26.06,26.06,213500.0,20.3427,20.3505,20.3271,20.3271,213500.0
2011-11-04 11:55:00,26.07,26.07,26.05,26.06,242900.0,20.3349,20.3349,20.3193,20.3271,242900.0
2011-11-04 12:00:00,26.07,26.12,26.06,26.1,397100.0,20.3349,20.3739,20.3271,20.3583,397100.0
2011-11-04 12:05:00,26.11,26.12,26.09,26.1,270800.0,20.3661,20.3739,20.3505,20.3583,270800.0
2011-11-04 12:10:00,26.09,26.12,26.08,26.12,163400.0,20.3505,20.3739,20.3427,20.3739,163400.0
2011-11-04 12:15:00,26.12,26.14,26.1,26.11,446000.0,20.3739,20.3895,20.3583,20.3661,446000.0
2011-11-04 12:20:00,26.11,26.11,26.08,26.09,129500.0,20.3661,20.3661,20.3427,20.3505,129500.0
2011-11-04 12:25:00,26.09,26.12,26.08,26.1,174600.0,20.3505,20.3739,20.3427,20.3583,174600.0
2011-11-04 12:30:00,26.1,26.1,26.08,26.09,207000.0,20.3583,20.3583,20.3427,20.3505,207000.0
2011-11-04 12:35:00,26.08,26.09,26.05,26.07,248600.0,20.3427,20.3505,20.3193,20.3349,248600.0
2011-11-04 12:40:00,26.06,26.07,26.02,26.06,631600.0,20.3271,20.3349,20.2959,20.3271,631600.0
2011-11-04 12:45:00,26.05,26.08,26.05,26.07,151600.0,20.3193,20.3427,20.3193,20.3349,151600.0
2011-11-04 12:50:00,26.07,26.11,26.06,26.1,316200.0,20.3349,20.3661,20.3271,20.3583,316200.0
2011-11-04 12:55:00,26.1,26.1,26.07,26.1,105000.0,20.3583,20.3583,20.3349,20.3583,105000.0
2011-11-04 13:00:00,26.1,26.1,26.07,26.08,198600.0,20.3583,20.3583,20.3349,20.3427,198600.0
2011-11-04 13:05:00,26.08,26.1,26.06,26.09,219300.0,20.3427,20.3583,20.3271,20.3505,219300.0
2011-11-04 13:10:00,26.09,26.14,26.09,26.12,468900.0,20.3505,20.3895,20.3505,20.3739,468900.0
2011-11-04 13:15:00,26.13,26.18,26.12,26.16,409500.0,20.3817,20.4207,20.3739,20.4051,409500.0
2011-11-04 13:20:00,26.16,26.19,26.14,26.16,274600.0,20.4051,20.4285,20.3895,20.4051,274600.0
2011-11-04 13:25:00,26.17,26.17,26.12,26.14,220500.0,20.4129,20.4129,20.3739,20.3895,220500.0
2011-11-04 13:30:00,26.14,26.15,26.13,26.15,248000.0,20.3895,20.3973,20.3817,20.3973,248000.0
2011-11-04 13:35:00,26.15,26.17,26.14,26.16,320300.0,20.3973,20.4129,20.3895,20.4051,320300.0
2011-11-04 13:40:00,26.16,26.22,26.15,26.21,309400.0,20.4051,20.4519,20.3973,20.4441,309400.0
2011-11-04 13:45:00,26.21,26.27,26.2,26.25,640000.0,20.4441,20.4909,20.4363,20.4753,640000.0
2011-11-04 13:50:00,26.24,26.29,26.24,26.26,328200.0,20.4675,20.5065,20.4675,20.4831,328200.0
2011-11-04 13:55:00,26.26,26.26,26.22,26.25,211000.0,20.4831,20.4831,20.4519,20.4753,211000.0
2011-11-04 14:00:00,26.25,26.25,26.22,26.22,184700.0,20.4753,20.4753,20.4519,20.4519,184700.0
2011-11-04 14:05:00,26.23,26.24,26.2,26.23,271600.0,20.4597,20.4675,20.4363,20.4597,271600.0
2011-11-04 14:10:00,26.23,26.24,26.2,26.22,186700.0,20.4597,20.4675,20.4363,20.4519,186700.0
2011-11-04 14:15:00,26.22,26.25,26.21,26.25,215600.0,20.4519,20.4753,20.4441,20.4753,215600.0
2011-11-04 14:20:00,26.25,26.27,26.23,26.25,212400.0,20.4753,20.4909,20.4597,20.4753,212400.0
2011-11-04 14:25:00,26.25,26.28,26.24,26.27,212700.0,20.4753,20.4987,20.4675,20.4909,212700.0
2011-11-04 14:30:00,26.27,26.28,26.24,26.24,188400.0,20.4909,20.4987,20.4675,20.4675,188400.0
2011-11-04 14:35:00,26.25,26.25,26.2,26.2,185000.0,20.4753,20.4753,20.4363,20.4363,185000.0
2011-11-04 14:40:00,26.21,26.23,26.2,26.2,211100.0,20.4441,20.4597,20.4363,20.4363,211100.0
2011-11-04 14:45:00,26.21,26.26,26.2,26.26,241500.0,20.4441,20.4831,20.4363,20.4831,241500.0
2011-11-04 14:50:00,26.25,26.25,26.23,26.23,198000.0,20.4753,20.4753,20.4597,20.4597,198000.0
2011-11-04 14:55:00,26.24,26.24,26.18,26.21,283600.0,20.4675,20.4675,20.4207,20.4441,283600.0
2011-11-04 15:00:00,26.22,26.22,26.2,26.2,317900.0,20.4519,20.4519,20.4363,20.4363,317900.0
2011-11-04 15:05:00,26.2,26.21,26.16,26.18,348100.0,20.4363,20.4441,20.4051,20.4207,348100.0
2011-11-04 15:10:00,26.17,26.18,26.14,26.14,475600.0,20.4129,20.4207,20.3895,20.3895,475600.0
2011-11-04 15:15:00,26.14,26.2,26.14,26.2,411000.0,20.3895,20.4363,20.3895,20.4363,411000.0
2011-11-04 15:20:00,26.2,26.2,26.16,26.2,418600.0,20.4363,20.4363,20.4051,20.4363,418600.0
2011-11-04 15:25:00,26.19,26.22,26.19,26.2,319600.0,20.4285,20.4519,20.4285,20.4363,319600.0
2011-11-04 15:30:00,26.19,26.24,26.19,26.23,498600.0,20.4285,20.4675,20.4285,20.4597,498600.0
2011-11-04 15:35:00,26.23,26.23,26.18,26.2,409400.0,20.4597,20.4597,20.4207,20.4363,409400.0
2011-11-04 15:40:00,26.2,26.27,26.19,26.26,409600.0,20.4363,20.4909,20.4285,20.4831,409600.0
2011-11-04 15:45:00,26.26,26.28,26.25,26.25,647200.0,20.4831,20.4987,20.4753,20.4753,647200.0
2011-11-04 15:50:00,26.25,26.25,26.17,26.19,733600.0,20.4753,20.4753,20.4129,20.4285,733600.0
2011-11-04 15:55:00,26.19,26.28,26.17,26.25,2183500.0,20.4285,20.4987,20.4129,20.4753,2183500.0
2011-11-07 09:30:00,26.21,26.38,26.18,26.36,881000.0,20.4441,20.5767,20.4207,20.5611,881000.0
2011-11-07 09:35:00,26.35,26.52,26.34,26.52,1084500.0,20.5533,20.6859,20.5455,20.6859,1084500.0
2011-11-07 09:40:00,26.53,26.53,26.41,26.44,710000.0,20.6937,20.6937,20.6001,20.6235,710000.0
2011-11-07 09:45:00,26.44,26.52,26.44,26.5,522600.0,20.6235,20.6859,20.6235,20.6703,522600.0
2011-11-07 09:50:00,26.51,26.55,26.47,26.55,455800.0,20.6781,20.7093,20.6469,20.7093,455800.0
2011-11-07 09:55:00,26.55,26.57,26.54,26.56,707100.0,20.7093,20.7249,20.7015,20.7171,707100.0
2011-11-07 10:00:00,26.57,26.58,26.47,26.5,674200.0,20.7249,20.7327,20.6469,20.6703,674200.0
2011-11-07 10:05:00,26.5,26.51,26.44,26.48,408000.0,20.6703,20.6781,20.6235,20.6547,408000.0
2011-11-07 10:10:00,26.48,26.49,26.43,26.43,297700.0,20.6547,20.6625,20.6157,20.6157,297700.0
2011-11-07 10:15:00,26.43,26.46,26.38,26.41,354100.0,20.6157,20.6391,20.5767,20.6001,354100.0
2011-11-07 10:20:00,26.41,26.42,26.35,26.39,384900.0,20.6001,20.6079,20.5533,20.5845,384900.0
2011-11-07 10:25:00,26.38,26.4,26.35,26.38,370100.0,20.5767,20.5923,20.5533,20.5767,370100.0
2011-11-07 10:30:00,26.38,26.38,26.3,26.3,695100.0,20.5767,20.5767,20.5143,20.5143,695100.0
2011-11-07 10:35:00,26.3,26.32,26.27,26.29,543000.0,20.5143,20.5299,20.4909,20.5065,543000.0
2011-11-07 10:40:00,26.3,26.34,26.28,26.32,531800.0,20.5143,20.5455,20.4987,20.5299,531800.0
2011-11-07 10:45:00,26.33,26.34,26.27,26.29,734100.0,20.5377,20.5455,20.4909,20.5065,734100.0
2011-11-07 10:50:00,26.3,26.32,26.26,26.26,394100.0,20.5143,20.5299,20.4831,20.4831,394100.0
2011-11-07 10:55:00,26.26,26.27,26.19,26.22,446600.0,20.4831,20.4909,20.4285,20.4519,446600.0
2011-11-07 11:00:00,26.21,26.23,26.19,26.23,438800.0,20.4441,20.4597,20.4285,20.4597,438800.0
2011-11-07 11:05:00,26.23,26.26,26.19,26.2,388100.0,20.4597,20.4831,20.4285,20.4363,388100.0
2011-11-07 11:10:00,26.2,26.29,26.19,26.27,286600.0,20.4363,20.5065,20.4285,20.4909,286600.0
2011-11-07 11:15:00,26.27,26.3,26.25,26.25,289200.0,20.4909,20.5143,20.4753,20.4753,289200.0
2011-11-07 11:20:00,26.26,26.26,26.22,26.24,307800.0,20.4831,20.4831,20.4519,20.4675,307800.0
2011-11-07 11:25:00,26.24,26.26,26.18,26.22,380500.0,20.4675,20.4831,20.4207,20.4519,380500.0
2011-11-07 11:30:00,26.21,26.24,26.19,26.23,254200.0,20.4441,20.4675,20.4285,20.4597,254200.0
2011-11-07 11:35:00,26.23,26.25,26.21,26.24,199700.0,20.4597,20.4753,20.4441,20.4675,199700.0
2011-11-07 11:40:00,26.24,26.25,26.2,26.24,213700.0,20.4675,20.4753,20.4363,20.4675,213700.0
2011-11-07 11:45:00,26.24,26.26,26.23,26.24,197600.0,20.4675,20.4831,20.4597,20.4675,197600.0
2011-11-07 11:50:00,26.24,26.27,26.22,26.24,222200.0,20.4675,20.4909,20.4519,20.4675,222200.0
2011-11-07 11:55:00,26.23,26.24,26.21,26.22,184800.0,20.4597,20.4675,20.4441,20.4519,184800.0
2011-11-07 12:00:00,26.22,26.26,26.22,26.26,221300.0,20.4519,20.4831,20.4519,20.4831,221300.0
2011-11-07 12:05:00,26.26,26.29,26.25,26.29,246500.0,20.4831,20.5065,20.4753,20.5065,246500.0
2011-11-07 12:10:00,26.29,26.29,26.24,26.25,390300.0,20.5065,20.5065,20.4675,20.4753,390300.0
2011-11-07 12:15:00,26.25,26.25,26.19,26.19,342400.0,20.4753,20.4753,20.4285,20.4285,342400.0
2011-11-07 12:20:00,26.19,26.2,26.15,26.17,361600.0,20.4285,20.4363,20.3973,20.4129,361600.0
2011-11-07 12:25:00,26.18,26.18,26.14,26.14,127600.0,20.4207,20.4207,20.3895,20.3895,127600.0
2011-11-07 12:30:00,26.14,26.15,26.13,26.14,331600.0,20.3895,20.3973,20.3817,20.3895,331600.0
2011-11-07 12:35:00,26.14,26.16,26.13,26.15,127200.0,20.3895,20.4051,20.3817,20.3973,127200.0
2011-11-07 12:40:00,26.16,26.16,26.14,26.15,183100.0,20.4051,20.4051,20.3895,20.3973,183100.0
2011-11-07 12:45:00,26.16,26.16,26.14,26.15,84900.0,20.4051,20.4051,20.3895,20.3973,84900.0
2011-11-07 12:50:00,26.14,26.16,26.14,26.15,126500.0,20.3895,20.4051,20.3895,20.3973,126500.0
2011-11-07 12:55:00,26.16,26.16,26.14,26.14,114800.0,20.4051,20.4051,20.3895,20.3895,114800.0
2011-11-07 13:00:00,26.14,26.16,26.13,26.16,184500.0,20.3895,20.4051,20.3817,20.4051,184500.0
2011-11-07 13:05:00,26.16,26.16,26.14,26.15,238400.0,20.4051,20.4051,20.3895,20.3973,238400.0
2011-11-07 13:10:00,26.14,26.19,26.14,26.18,538900.0,20.3895,20.4285,20.3895,20.4207,538900.0
2011-11-07 13:15:00,26.18,26.19,26.17,26.18,301400.0,20.4207,20.4285,20.4129,20.4207,301400.0
2011-11-07 13:20:00,26.18,26.19,26.17,26.17,198800.0,20.4207,20.4285,20.4129,20.4129,198800.0
2011-11-07 13:25:00,26.17,26.19,26.17,26.19,93400.0,20.4129,20.4285,20.4129,20.4285,93400.0
2011-11-07 13:30:00,26.19,26.19,26.17,26.17,429700.0,20.4285,20.4285,20.4129,20.4129,429700.0
2011-11-07 13:35:00,26.17,26.18,26.16,26.17,119300.0,20.4129,20.4207,20.4051,20.4129,119300.0
2011-11-07 13:40:00,26.17,26.18,26.16,26.17,146400.0,20.4129,20.4207,20.4051,20.4129,146400.0
2011-11-07 13:45:00,26.17,26.18,26.16,26.18,206900.0,20.4129,20.4207,20.4051,20.4207,206900.0
2011-11-07 13:50:00,26.18,26.19,26.17,26.18,159700.0,20.4207,20.4285,20.4129,20.4207,159700.0
2011-11-07 13:55:00,26.18,26.3,26.18,26.25,1407700.0,20.4207,20.5143,20.4207,20.4753,1407700.0
2011-11-07 14:00:00,26.25,26.37,26.25,26.37,810400.0,20.4753,20.5689,20.4753,20.5689,810400.0
2011-11-07 14:05:00,26.37,26.42,26.36,26.4,628200.0,20.5689,20.6079,20.5611,20.5923,628200.0
2011-11-07 14:10:00,26.41,26.47,26.41,26.43,448900.0,20.6001,20.6469,20.6001,20.6157,448900.0
2011-11-07 14:15:00,26.43,26.47,26.42,26.44,417400.0,20.6157,20.6469,20.6079,20.6235,417400.0
2011-11-07 14:20:00,26.44,26.5,26.44,26.49,539800.0,20.6235,20.6703,20.6235,20.6625,539800.0
2011-11-07 14:25:00,26.5,26.53,26.48,26.5,412300.0,20.6703,20.6937,20.6547,20.6703,412300.0
2011-11-07 14:30:00,26.5,26.52,26.47,26.5,370500.0,20.6703,20.6859,20.6469,20.6703,370500.0
2011-11-07 14:35:00,26.5,26.53,26.47,26.52,455900.0,20.6703,20.6937,20.6469,20.6859,455900.0
2011-11-07 14:40:00,26.52,26.52,26.47,26.49,316400.0,20.6859,20.6859,20.6469,20.6625,316400.0
2011-11-07 14:45:00,26.49,26.51,26.46,26.5,284500.0,20.6625,20.6781,20.6391,20.6703,284500.0
2011-11-07 14:50:00,26.51,26.6,26.5,26.6,914100.0,20.6781,20.7483,20.6703,20.7483,914100.0
2011-11-07 14:55:00,26.59,26.67,26.58,26.66,874700.0,20.7405,20.8029,20.7327,20.7951,874700.0
2011-11-07 15:00:00,26.66,26.69,26.65,26.68,480200.0,20.7951,20.8185,20.7873,20.8107,480200.0
2011-11-07 15:05:00,26.68,26.72,26.67,26.7,607800.0,20.8107,20.8419,20.8029,20.8263,607800.0
2011-11-07 15:10:00,26.71,26.75,26.71,26.75,820900.0,20.8341,20.8653,20.8341,20.8653,820900.0
2011-11-07 15:15:00,26.75,26.76,26.72,26.74,550900.0,20.8653,20.8731,20.8419,20.8575,550900.0
2011-11-07 15:20:00,26.74,26.74,26.69,26.71,695700.0,20.8575,20.8575,20.8185,20.8341,695700.0
2011-11-07 15:25:00,26.71,26.72,26.66,26.66,437400.0,20.8341,20.8419,20.7951,20.7951,437400.0
2011-11-07 15:30:00,26.66,26.7,26.65,26.68,671600.0,20.7951,20.8263,20.7873,20.8107,671600.0
2011-11-07 15:35:00,26.69,26.75,26.67,26.74,825600.0,20.8185,20.8653,20.8029,20.8575,825600.0
2011-11-07 15:40:00,26.74,26.78,26.72,26.76,955300.0,20.8575,20.8887,20.8419,20.8731,955300.0
2011-11-07 15:45:00,26.76,26.8,26.75,26.78,1190200.0,20.8731,20.9043,20.8653,20.8887,1190200.0
2011-11-07 15:50:00,26.78,26.82,26.76,26.77,2377100.0,20.8887,20.9199,20.8731,20.8809,2377100.0
2011-11-07 15:55:00,26.76,26.8,26.74,26.8,3202700.0,20.8731,20.9043,20.8575,20.9043,3202700.0
2011-11-08 09:30:00,27.03,27.05,26.96,26.98,1758500.0,21.0837,21.0993,21.0291,21.0447,1758500.0
2011-11-08 09:35:00,26.99,27.02,26.92,26.96,877100.0,21.0525,21.0759,20.9979,21.0291,877100.0
2011-11-08 09:40:00,26.95,27.03,26.95,27.01,590600.0,21.0213,21.0837,21.0213,21.0681,590600.0
2011-11-08 09:45:00,27.0,27.06,27.0,27.06,518400.0,21.0603,21.1071,21.0603,21.1071,518400.0
2011-11-08 09:50:00,27.06,27.13,27.05,27.1,700000.0,21.1071,21.1617,21.0993,21.1383,700000.0
2011-11-08 09:55:00,27.11,27.14,27.07,27.09,631600.0,21.1461,21.1695,21.1149,21.1305,631600.0
2011-11-08 10:00:00,27.09,27.1,27.06,27.08,433100.0,21.1305,21.1383,21.1071,21.1227,433100.0
2011-11-08 10:05:00,27.08,27.09,27.02,27.05,420400.0,21.1227,21.1305,21.0759,21.0993,420400.0
2011-11-08 10:10:00,27.04,27.07,26.97,27.01,953100.0,21.0915,21.1149,21.0369,21.0681,953100.0
2011-11-08 10:15:00,27.02,27.03,26.96,27.03,549400.0,21.0759,21.0837,21.0291,21.0837,549400.0
2011-11-08 10:20:00,27.03,27.03,26.96,26.99,513300.0,21.0837,21.0837,21.0291,21.0525,513300.0
2011-11-08 10:25:00,26.98,26.99,26.87,26.89,865600.0,21.0447,21.0525,20.9589,20.9745,865600.0
2011-11-08 10:30:00,26.89,26.89,26.84,26.85,1016100.0,20.9745,20.9745,20.9355,20.9433,1016100.0
2011-11-08 10:35:00,26.84,26.86,26.8,26.83,931200.0,20.9355,20.9511,20.9043,20.9277,931200.0
2011-11-08 10:40:00,26.83,26.87,26.81,26.86,1090900.0,20.9277,20.9589,20.9121,20.9511,1090900.0
2011-11-08 10:45:00,26.86,26.87,26.84,26.85,580800.0,20.9511,20.9589,20.9355,20.9433,580800.0
2011-11-08 10:50:00,26.85,26.86,26.77,26.81,710400.0,20.9433,20.9511,20.8809,20.9121,710400.0
2011-11-08 10:55:00,26.81,26.87,26.8,26.85,572100.0,20.9121,20.9589,20.9043,20.9433,572100.0
2011-11-08 11:00:00,26.85,26.87,26.81,26.82,563000.0,20.9433,20.9589,20.9121,20.9199,563000.0
2011-11-08 11:05:00,26.82,26.84,26.76,26.8,786700.0,20.9199,20.9355,20.8731,20.9043,786700.0
2011-11-08 11:10:00,26.8,26.8,26.75,26.77,356900.0,20.9043,20.9043,20.8653,20.8809,356900.0
2011-11-08 11:15:00,26.77,26.78,26.71,26.74,584100.0,20.8809,20.8887,20.8341,20.8575,584100.0
2011-11-08 11:20:00,26.75,26.75,26.69,26.7,487700.0,20.8653,20.8653,20.8185,20.8263,487700.0
2011-11-08 11:25:00,26.7,26.79,26.69,26.78,380300.0,20.8263,20.8965,20.8185,20.8887,380300.0
2011-11-08 11:30:00,26.79,26.83,26.78,26.79,496300.0,20.8965,20.9277,20.8887,20.8965,496300.0
2011-11-08 11:35:00,26.79,26.79,26.75,26.76,224900.0,20.8965,20.8965,20.8653,20.8731,224900.0
2011-11-08 11:40:00,26.76,26.78,26.74,26.77,256200.0,20.8731,20.8887,20.8575,20.8809,256200.0
2011-11-08 11:45:00,26.77,26.82,26.75,26.82,274400.0,20.8809,20.9199,20.8653,20.9199,274400.0
2011-11-08 11:50:00,26.82,26.85,26.8,26.8,476100.0,20.9199,20.9433,20.9043,20.9043,476100.0
2011-11-08 11:55:00,26.8,26.83,26.79,26.83,237400.0,20.9043,20.9277,20.8965,20.9277,237400.0
2011-11-08 12:00:00,26.83,26.85,26.8,26.85,308300.0,20.9277,20.9433,20.9043,20.9433,308300.0
2011-11-08 12:05:00,26.85,26.87,26.83,26.87,141400.0,20.9433,20.9589,20.9277,20.9589,141400.0
2011-11-08 12:10:00,26.87,26.87,26.84,26.85,144200.0,20.9589,20.9589,20.9355,20.9433,144200.0
2011-11-08 12:15:00,26.86,26.88,26.85,26.88,196700.0,20.9511,20.9667,20.9433,20.9667,196700.0
2011-11-08 12:20:00,26.88,26.89,26.87,26.87,192200.0,20.9667,20.9745,20.9589,20.9589,192200.0
2011-11-08 12:25:00,26.86,26.87,26.83,26.83,314300.0,20.9511,20.9589,20.9277,20.9277,314300.0
2011-11-08 12:30:00,26.83,26.86,26.82,26.85,313600.0,20.9277,20.9511,20.9199,20.9433,313600.0
2011-11-08 12:35:00,26.84,26.87,26.84,26.87,317800.0,20.9355,20.9589,20.9355,20.9589,317800.0
2011-11-08 12:40:00,26.87,26.89,26.86,26.88,112600.0,20.9589,20.9745,20.9511,20.9667,112600.0
2011-11-08 12:45:00,26.88,26.89,26.84,26.86,255100.0,20.9667,20.9745,20.9355,20.9511,255100.0
2011-11-08 12:50:00,26.86,26.87,26.83,26.87,303000.0,20.9511,20.9589,20.9277,20.9589,303000.0
2011-11-08 12:55:00,26.86,26.88,26.83,26.84,214900.0,20.9511,20.9667,20.9277,20.9355,214900.0
2011-11-08 13:00:00,26.84,26.86,26.82,26.85,327800.0,20.9355,20.9511,20.9199,20.9433,327800.0
2011-11-08 13:05:00,26.84,26.86,26.81,26.82,220100.0,20.9355,20.9511,20.9121,20.9199,220100.0
2011-11-08 13:10:00,26.82,26.82,26.77,26.77,265800.0,20.9199,20.9199,20.8809,20.8809,265800.0
2011-11-08 13:15:00,26.77,26.8,26.76,26.8,261900.0,20.8809,20.9043,20.8731,20.9043,261900.0
2011-11-08 13:20:00,26.8,26.86,26.79,26.86,269900.0,20.9043,20.9511,20.8965,20.9511,269900.0
2011-11-08 13:25:00,26.86,26.9,26.86,26.9,276700.0,20.9511,20.9823,20.9511,20.9823,276700.0
2011-11-08 13:30:00,26.9,26.91,26.88,26.89,239900.0,20.9823,20.9901,20.9667,20.9745,239900.0
2011-11-08 13:35:00,26.89,26.93,26.86,26.92,291000.0,20.9745,21.0057,20.9511,20.9979,291000.0
2011-11-08 13:40:00,26.92,26.96,26.91,26.95,392900.0,20.9979,21.0291,20.9901,21.0213,392900.0
2011-11-08 13:45:00,26.95,27.07,26.93,27.03,700400.0,21.0213,21.1149,21.0057,21.0837,700400.0
2011-11-08 13:50:00,27.03,27.07,27.0,27.01,644500.0,21.0837,21.1149,21.0603,21.0681,644500.0
2011-11-08 13:55:00,27.0,27.08,26.99,27.06,497200.0,21.0603,21.1227,21.0525,21.1071,497200.0
2011-11-08 14:00:00,27.05,27.08,27.04,27.06,372300.0,21.0993,21.1227,21.0915,21.1071,372300.0
2011-11-08 14:05:00,27.07,27.08,27.0,27.03,390000.0,21.1149,21.1227,21.0603,21.0837,390000.0
2011-11-08 14:10:00,27.04,27.06,27.02,27.05,372900.0,21.0915,21.1071,21.0759,21.0993,372900.0
2011-11-08 14:15:00,27.06,27.08,27.03,27.03,282000.0,21.1071,21.1227,21.0837,21.0837,282000.0
2011-11-08 14:20:00,27.03,27.1,27.03,27.1,473400.0,21.0837,21.1383,21.0837,21.1383,473400.0
2011-11-08 14:25:00,27.1,27.12,27.07,27.12,539500.0,21.1383,21.1539,21.1149,21.1539,539500.0
2011-11-08 14:30:00,27.12,27.16,27.11,27.11,568600.0,21.1539,21.1851,21.1461,21.1461,568600.0
2011-11-08 14:35:00,27.11,27.14,27.1,27.13,201000.0,21.1461,21.1695,21.1383,21.1617,201000.0
2011-11-08 14:40:00,27.12,27.14,27.09,27.09,439500.0,21.1539,21.1695,21.1305,21.1305,439500.0
2011-11-08 14:45:00,27.09,27.12,27.09,27.09,369600.0,21.1305,21.1539,21.1305,21.1305,369600.0
2011-11-08 14:50:00,27.1,27.12,27.09,27.1,296800.0,21.1383,21.1539,21.1305,21.1383,296800.0
2011-11-08 14:55:00,27.1,27.14,27.08,27.12,339500.0,21.1383,21.1695,21.1227,21.1539,339500.0
2011-11-08 15:00:00,27.12,27.13,27.07,27.08,354400.0,21.1539,21.1617,21.1149,21.1227,354400.0
2011-11-08 15:05:00,27.09,27.14,27.07,27.13,410100.0,21.1305,21.1695,21.1149,21.1617,410100.0
2011-11-08 15:10:00,27.13,27.17,27.12,27.17,506000.0,21.1617,21.1929,21.1539,21.1929,506000.0
2011-11-08 15:15:00,27.17,27.2,27.15,27.16,657700.0,21.1929,21.2163,21.1773,21.1851,657700.0
2011-11-08 15:20:00,27.15,27.18,27.14,27.14,595300.0,21.1773,21.2007,21.1695,21.1695,595300.0
2011-11-08 15:25:00,27.15,27.16,27.11,27.14,513800.0,21.1773,21.1851,21.1461,21.1695,513800.0
2011-11-08 15:30:00,27.14,27.17,27.13,27.16,1012700.0,21.1695,21.1929,21.1617,21.1851,1012700.0
2011-11-08 15:35:00,27.16,27.18,27.15,27.18,545200.0,21.1851,21.2007,21.1773,21.2007,545200.0
2011-11-08 15:40:00,27.18,27.18,27.13,27.15,582000.0,21.2007,21.2007,21.1617,21.1773,582000.0
2011-11-08 15:45:00,27.16,27.18,27.14,27.18,829900.0,21.1851,21.2007,21.1695,21.2007,829900.0
2011-11-08 15:50:00,27.18,27.2,27.17,27.19,1852300.0,21.2007,21.2163,21.1929,21.2085,1852300.0
2011-11-08 15:55:00,27.18,27.2,27.13,27.15,2778800.0,21.2007,21.2163,21.1617,21.1773,2778800.0
2011-11-09 09:30:00,26.6,26.7,26.55,26.66,1224300.0,20.7483,20.8263,20.7093,20.7951,1224300.0
2011-11-09 09:35:00,26.66,26.66,26.6,26.65,805500.0,20.7951,20.7951,20.7483,20.7873,805500.0
2011-11-09 09:40:00,26.64,26.68,26.59,26.67,768800.0,20.7795,20.8107,20.7405,20.8029,768800.0
2011-11-09 09:45:00,26.67,26.67,26.62,26.67,710400.0,20.8029,20.8029,20.7639,20.8029,710400.0
2011-11-09 09:50:00,26.66,26.67,26.46,26.47,1148200.0,20.7951,20.8029,20.6391,20.6469,1148200.0
2011-11-09 09:55:00,26.47,26.51,26.44,26.51,567900.0,20.6469,20.6781,20.6235,20.6781,567900.0
2011-11-09 10:00:00,26.5,26.54,26.49,26.54,767300.0,20.6703,20.7015,20.6625,20.7015,767300.0
2011-11-09 10:05:00,26.54,26.54,26.47,26.49,948700.0,20.7015,20.7015,20.6469,20.6625,948700.0
2011-11-09 10:10:00,26.49,26.51,26.48,26.5,587300.0,20.6625,20.6781,20.6547,20.6703,587300.0
2011-11-09 10:15:00,26.5,26.53,26.46,26.47,409000.0,20.6703,20.6937,20.6391,20.6469,409000.0
2011-11-09 10:20:00,26.47,26.61,26.47,26.59,1232400.0,20.6469,20.7561,20.6469,20.7405,1232400.0
2011-11-09 10:25:00,26.59,26.62,26.54,26.6,1064800.0,20.7405,20.7639,20.7015,20.7483,1064800.0
2011-11-09 10:30:00,26.6,26.63,26.57,26.62,467300.0,20.7483,20.7717,20.7249,20.7639,467300.0
2011-11-09 10:35:00,26.62,26.62,26.46,26.47,1145800.0,20.7639,20.7639,20.6391,20.6469,1145800.0
2011-11-09 10:40:00,26.47,26.5,26.45,26.5,549600.0,20.6469,20.6703,20.6313,20.6703,549600.0
2011-11-09 10:45:00,26.5,26.6,26.49,26.57,652000.0,20.6703,20.7483,20.6625,20.7249,652000.0
2011-11-09 10:50:00,26.57,26.63,26.56,26.58,366400.0,20.7249,20.7717,20.7171,20.7327,366400.0
2011-11-09 10:55:00,26.59,26.59,26.56,26.57,353700.0,20.7405,20.7405,20.7171,20.7249,353700.0
2011-11-09 11:00:00,26.57,26.57,26.52,26.55,500100.0,20.7249,20.7249,20.6859,20.7093,500100.0
2011-11-09 11:05:00,26.56,26.6,26.55,26.57,594300.0,20.7171,20.7483,20.7093,20.7249,594300.0
2011-11-09 11:10:00,26.58,26.59,26.56,26.56,330300.0,20.7327,20.7405,20.7171,20.7171,330300.0
2011-11-09 11:15:00,26.56,26.65,26.56,26.65,450100.0,20.7171,20.7873,20.7171,20.7873,450100.0
2011-11-09 11:20:00,26.64,26.66,26.63,26.63,319100.0,20.7795,20.7951,20.7717,20.7717,319100.0
2011-11-09 11:25:00,26.63,26.68,26.6,26.68,611300.0,20.7717,20.8107,20.7483,20.8107,611300.0
2011-11-09 11:30:00,26.68,26.69,26.64,26.66,267900.0,20.8107,20.8185,20.7795,20.7951,267900.0
2011-11-09 11:35:00,26.66,26.68,26.63,26.65,259200.0,20.7951,20.8107,20.7717,20.7873,259200.0
2011-11-09 11:40:00,26.64,26.65,26.6,26.61,395800.0,20.7795,20.7873,20.7483,20.7561,395800.0
2011-11-09 11:45:00,26.62,26.66,26.61,26.66,205000.0,20.7639,20.7951,20.7561,20.7951,205000.0
2011-11-09 11:50:00,26.66,26.69,26.65,26.69,374200.0,20.7951,20.8185,20.7873,20.8185,374200.0
2011-11-09 11:55:00,26.69,26.7,26.68,26.69,367400.0,20.8185,20.8263,20.8107,20.8185,367400.0
2011-11-09 12:00:00,26.69,26.7,26.66,26.67,311400.0,20.8185,20.8263,20.7951,20.8029,311400.0
2011-11-09 12:05:00,26.67,26.68,26.65,26.67,280100.0,20.8029,20.8107,20.7873,20.8029,280100.0
2011-11-09 12:10:00,26.67,26.68,26.64,26.66,275700.0,20.8029,20.8107,20.7795,20.7951,275700.0
2011-11-09 12:15:00,26.66,26.68,26.64,26.64,478300.0,20.7951,20.8107,20.7795,20.7795,478300.0
2011-11-09 12:20:00,26.64,26.66,26.62,26.63,266100.0,20.7795,20.7951,20.7639,20.7717,266100.0
2011-11-09 12:25:00,26.63,26.65,26.61,26.63,466800.0,20.7717,20.7873,20.7561,20.7717,466800.0
2011-11-09 12:30:00,26.62,26.66,26.62,26.66,360900.0,20.7639,20.7951,20.7639,20.7951,360900.0
2011-11-09 12:35:00,26.66,26.69,26.66,26.68,196100.0,20.7951,20.8185,20.7951,20.8107,196100.0
2011-11-09 12:40:00,26.67,26.7,26.66,26.69,394300.0,20.8029,20.8263,20.7951,20.8185,394300.0
2011-11-09 12:45:00,26.7,26.7,26.66,26.69,280900.0,20.8263,20.8263,20.7951,20.8185,280900.0
2011-11-09 12:50:00,26.7,26.72,26.69,26.71,242900.0,20.8263,20.8419,20.8185,20.8341,242900.0
2011-11-09 12:55:00,26.71,26.75,26.7,26.74,362200.0,20.8341,20.8653,20.8263,20.8575,362200.0
2011-11-09 13:00:00,26.74,26.74,26.7,26.71,406400.0,20.8575,20.8575,20.8263,20.8341,406400.0
2011-11-09 13:05:00,26.71,26.75,26.7,26.72,286000.0,20.8341,20.8653,20.8263,20.8419,286000.0
2011-11-09 13:10:00,26.72,26.73,26.64,26.64,402100.0,20.8419,20.8497,20.7795,20.7795,402100.0
2011-11-09 13:15:00,26.64,26.65,26.56,26.58,697900.0,20.7795,20.7873,20.7171,20.7327,697900.0
2011-11-09 13:20:00,26.58,26.58,26.51,26.52,583600.0,20.7327,20.7327,20.6781,20.6859,583600.0
2011-11-09 13:25:00,26.52,26.54,26.51,26.52,309900.0,20.6859,20.7015,20.6781,20.6859,309900.0
2011-11-09 13:30:00,26.52,26.54,26.51,26.53,439400.0,20.6859,20.7015,20.6781,20.6937,439400.0
2011-11-09 13:35:00,26.53,26.56,26.5,26.54,401400.0,20.6937,20.7171,20.6703,20.7015,401400.0
2011-11-09 13:40:00,26.53,26.53,26.49,26.5,640700.0,20.6937,20.6937,20.6625,20.6703,640700.0
2011-11-09 13:45:00,26.5,26.52,26.47,26.47,430400.0,20.6703,20.6859,20.6469,20.6469,430400.0
2011-11-09 13:50:00,26.47,26.48,26.42,26.43,414600.0,20.6469,20.6547,20.6079,20.6157,414600.0
2011-11-09 13:55:00,26.43,26.43,26.36,26.39,721900.0,20.6157,20.6157,20.5611,20.5845,721900.0
2011-11-09 14:00:00,26.38,26.39,26.31,26.31,695900.0,20.5767,20.5845,20.5221,20.5221,695900.0
2011-11-09 14:05:00,26.31,26.34,26.16,26.17,1974400.0,20.5221,20.5455,20.4051,20.4129,1974400.0
2011-11-09 14:10:00,26.17,26.22,26.13,26.21,1262500.0,20.4129,20.4519,20.3817,20.4441,1262500.0
2011-11-09 14:15:00,26.21,26.22,26.15,26.18,650400.0,20.4441,20.4519,20.3973,20.4207,650400.0
2011-11-09 14:20:00,26.18,26.24,26.16,26.17,1316400.0,20.4207,20.4675,20.4051,20.4129,1316400.0
2011-11-09 14:25:00,26.17,26.18,26.08,26.16,1107100.0,20.4129,20.4207,20.3427,20.4051,1107100.0
2011-11-09 14:30:00,26.16,26.18,26.13,26.15,1067500.0,20.4051,20.4207,20.3817,20.3973,1067500.0
2011-11-09 14:35:00,26.16,26.16,26.11,26.13,665200.0,20.4051,20.4051,20.3661,20.3817,665200.0
2011-11-09 14:40:00,26.13,26.16,26.07,26.14,942800.0,20.3817,20.4051,20.3349,20.3895,942800.0
2011-11-09 14:45:00,26.15,26.16,26.13,26.14,693900.0,20.3973,20.4051,20.3817,20.3895,693900.0
2011-11-09 14:50:00,26.13,26.15,26.11,26.14,648000.0,20.3817,20.3973,20.3661,20.3895,648000.0
2011-11-09 14:55:00,26.13,26.16,26.09,26.09,744600.0,20.3817,20.4051,20.3505,20.3505,744600.0
2011-11-09 15:00:00,26.1,26.14,26.08,26.12,677800.0,20.3583,20.3895,20.3427,20.3739,677800.0
2011-11-09 15:05:00,26.11,26.17,26.11,26.14,768600.0,20.3661,20.4129,20.3661,20.3895,768600.0
2011-11-09 15:10:00,26.15,26.16,26.11,26.11,618500.0,20.3973,20.4051,20.3661,20.3661,618500.0
2011-11-09 15:15:00,26.11,26.17,26.1,26.14,545100.0,20.3661,20.4129,20.3583,20.3895,545100.0
2011-11-09 15:20:00,26.15,26.19,26.14,26.15,658000.0,20.3973,20.4285,20.3895,20.3973,658000.0
2011-11-09 15:25:00,26.15,26.16,26.1,26.12,646500.0,20.3973,20.4051,20.3583,20.3739,646500.0
2011-11-09 15:30:00,26.12,26.13,26.06,26.1,1236700.0,20.3739,20.3817,20.3271,20.3583,1236700.0
2011-11-09 15:35:00,26.1,26.15,26.09,26.1,960400.0,20.3583,20.3973,20.3505,20.3583,960400.0
2011-11-09 15:40:00,26.1,26.14,26.06,26.06,1165400.0,20.3583,20.3895,20.3271,20.3271,1165400.0
2011-11-09 15:45:00,26.06,26.13,26.06,26.09,1711500.0,20.3271,20.3817,20.3271,20.3505,1711500.0
2011-11-09 15:50:00,26.1,26.19,26.09,26.17,2567200.0,20.3583,20.4285,20.3505,20.4129,2567200.0
2011-11-09 15:55:00,26.18,26.27,26.16,26.2,4326400.0,20.4207,20.4909,20.4051,20.4363,4326400.0
2011-11-10 09:30:00,26.48,26.5,26.36,26.4,985000.0,20.6547,20.6703,20.5611,20.5923,985000.0
2011-11-10 09:35:00,26.39,26.43,26.33,26.38,476300.0,20.5845,20.6157,20.5377,20.5767,476300.0
2011-11-10 09:40:00,26.38,26.39,26.31,26.35,370200.0,20.5767,20.5845,20.5221,20.5533,370200.0
2011-11-10 09:45:00,26.34,26.38,26.28,26.32,448800.0,20.5455,20.5767,20.4987,20.5299,448800.0
2011-11-10 09:50:00,26.32,26.35,26.31,26.33,320900.0,20.5299,20.5533,20.5221,20.5377,320900.0
2011-11-10 09:55:00,26.34,26.36,26.3,26.33,459600.0,20.5455,20.5611,20.5143,20.5377,459600.0
2011-11-10 10:00:00,26.32,26.39,26.3,26.39,486600.0,20.5299,20.5845,20.5143,20.5845,486600.0
2011-11-10 10:05:00,26.38,26.42,26.38,26.39,699800.0,20.5767,20.6079,20.5767,20.5845,699800.0
2011-11-10 10:10:00,26.39,26.4,26.36,26.36,326900.0,20.5845,20.5923,20.5611,20.5611,326900.0
2011-11-10 10:15:00,26.36,26.4,26.34,26.35,647100.0,20.5611,20.5923,20.5455,20.5533,647100.0
2011-11-10 10:20:00,26.35,26.37,26.31,26.33,600900.0,20.5533,20.5689,20.5221,20.5377,600900.0
2011-11-10 10:25:00,26.33,26.38,26.32,26.33,491200.0,20.5377,20.5767,20.5299,20.5377,491200.0
2011-11-10 10:30:00,26.33,26.33,26.22,26.24,596200.0,20.5377,20.5377,20.4519,20.4675,596200.0
2011-11-10 10:35:00,26.23,26.29,26.23,26.28,389100.0,20.4597,20.5065,20.4597,20.4987,389100.0
2011-11-10 10:40:00,26.28,26.29,26.21,26.21,503000.0,20.4987,20.5065,20.4441,20.4441,503000.0
2011-11-10 10:45:00,26.21,26.22,26.13,26.14,622100.0,20.4441,20.4519,20.3817,20.3895,622100.0
2011-11-10 10:50:00,26.14,26.17,26.12,26.14,347100.0,20.3895,20.4129,20.3739,20.3895,347100.0
2011-11-10 10:55:00,26.14,26.21,26.14,26.19,348900.0,20.3895,20.4441,20.3895,20.4285,348900.0
2011-11-10 11:00:00,26.2,26.33,26.18,26.31,578800.0,20.4363,20.5377,20.4207,20.5221,578800.0
2011-11-10 11:05:00,26.3,26.33,26.28,26.3,382100.0,20.5143,20.5377,20.4987,20.5143,382100.0
2011-11-10 11:10:00,26.31,26.32,26.27,26.28,313100.0,20.5221,20.5299,20.4909,20.4987,313100.0
2011-11-10 11:15:00,26.28,26.3,26.23,26.24,432700.0,20.4987,20.5143,20.4597,20.4675,432700.0
2011-11-10 11:20:00,26.24,26.26,26.22,26.24,158600.0,20.4675,20.4831,20.4519,20.4675,158600.0
2011-11-10 11:25:00,26.25,26.26,26.22,26.23,202700.0,20.4753,20.4831,20.4519,20.4597,202700.0
2011-11-10 11:30:00,26.23,26.29,26.21,26.29,307800.0,20.4597,20.5065,20.4441,20.5065,307800.0
2011-11-10 11:35:00,26.29,26.29,26.2,26.21,379400.0,20.5065,20.5065,20.4363,20.4441,379400.0
2011-11-10 11:40:00,26.21,26.3,26.19,26.29,551800.0,20.4441,20.5143,20.4285,20.5065,551800.0
2011-11-10 11:45:00,26.3,26.34,26.26,26.33,643000.0,20.5143,20.5455,20.4831,20.5377,643000.0
2011-11-10 11:50:00,26.32,26.34,26.3,26.32,202400.0,20.5299,20.5455,20.5143,20.5299,202400.0
2011-11-10 11:55:00,26.32,26.33,26.29,26.3,338600.0,20.5299,20.5377,20.5065,20.5143,338600.0
2011-11-10 12:00:00,26.3,26.32,26.28,26.29,352000.0,20.5143,20.5299,20.4987,20.5065,352000.0
2011-11-10 12:05:00,26.3,26.32,26.29,26.3,265100.0,20.5143,20.5299,20.5065,20.5143,265100.0
2011-11-10 12:10:00,26.31,26.32,26.24,26.25,284600.0,20.5221,20.5299,20.4675,20.4753,284600.0
2011-11-10 12:15:00,26.24,26.28,26.24,26.26,388400.0,20.4675,20.4987,20.4675,20.4831,388400.0
2011-11-10 12:20:00,26.27,26.27,26.25,26.26,155200.0,20.4909,20.4909,20.4753,20.4831,155200.0
2011-11-10 12:25:00,26.26,26.27,26.2,26.21,155700.0,20.4831,20.4909,20.4363,20.4441,155700.0
2011-11-10 12:30:00,26.21,26.22,26.18,26.19,373000.0,20.4441,20.4519,20.4207,20.4285,373000.0
2011-11-10 12:35:00,26.18,26.21,26.17,26.21,180300.0,20.4207,20.4441,20.4129,20.4441,180300.0
2011-11-10 12:40:00,26.21,26.23,26.19,26.21,164400.0,20.4441,20.4597,20.4285,20.4441,164400.0
2011-11-10 12:45:00,26.21,26.24,26.21,26.23,173400.0,20.4441,20.4675,20.4441,20.4597,173400.0
2011-11-10 12:50:00,26.23,26.28,26.22,26.27,387000.0,20.4597,20.4987,20.4519,20.4909,387000.0
2011-11-10 12:55:00,26.27,26.3,26.26,26.29,148800.0,20.4909,20.5143,20.4831,20.5065,148800.0
2011-11-10 13:00:00,26.29,26.32,26.28,26.31,258300.0,20.5065,20.5299,20.4987,20.5221,258300.0
2011-11-10 13:05:00,26.31,26.32,26.28,26.31,178300.0,20.5221,20.5299,20.4987,20.5221,178300.0
2011-11-10 13:10:00,26.31,26.37,26.31,26.37,391500.0,20.5221,20.5689,20.5221,20.5689,391500.0
2011-11-10 13:15:00,26.37,26.42,26.37,26.41,558600.0,20.5689,20.6079,20.5689,20.6001,558600.0
2011-11-10 13:20:00,26.41,26.43,26.39,26.4,351900.0,20.6001,20.6157,20.5845,20.5923,351900.0
2011-11-10 13:25:00,26.41,26.41,26.34,26.36,198000.0,20.6001,20.6001,20.5455,20.5611,198000.0
2011-11-10 13:30:00,26.35,26.4,26.35,26.39,286500.0,20.5533,20.5923,20.5533,20.5845,286500.0
2011-11-10 13:35:00,26.39,26.42,26.37,26.37,326400.0,20.5845,20.6079,20.5689,20.5689,326400.0
2011-11-10 13:40:00,26.39,26.42,26.37,26.37,210400.0,20.5845,20.6079,20.5689,20.5689,210400.0
2011-11-10 13:45:00,26.37,26.38,26.35,26.36,178200.0,20.5689,20.5767,20.5533,20.5611,178200.0
2011-11-10 13:50:00,26.35,26.38,26.35,26.37,214300.0,20.5533,20.5767,20.5533,20.5689,214300.0
2011-11-10 13:55:00,26.37,26.44,26.37,26.43,232100.0,20.5689,20.6235,20.5689,20.6157,232100.0
2011-11-10 14:00:00,26.43,26.44,26.35,26.35,264100.0,20.6157,20.6235,20.5533,20.5533,264100.0
2011-11-10 14:05:00,26.36,26.39,26.32,26.35,289000.0,20.5611,20.5845,20.5299,20.5533,289000.0
2011-11-10 14:10:00,26.35,26.39,26.34,26.37,233600.0,20.5533,20.5845,20.5455,20.5689,233600.0
2011-11-10 14:15:00,26.38,26.41,26.37,26.39,197500.0,20.5767,20.6001,20.5689,20.5845,197500.0
2011-11-10 14:20:00,26.39,26.39,26.34,26.37,351100.0,20.5845,20.5845,20.5455,20.5689,351100.0
2011-11-10 14:25:00,26.37,26.38,26.31,26.33,272800.0,20.5689,20.5767,20.5221,20.5377,272800.0
2011-11-10 14:30:00,26.32,26.33,26.29,26.32,225600.0,20.5299,20.5377,20.5065,20.5299,225600.0
2011-11-10 14:35:00,26.32,26.33,26.27,26.3,233700.0,20.5299,20.5377,20.4909,20.5143,233700.0
2011-11-10 14:40:00,26.3,26.35,26.28,26.34,257300.0,20.5143,20.5533,20.4987,20.5455,257300.0
2011-11-10 14:45:00,26.33,26.35,26.31,26.31,253700.0,20.5377,20.5533,20.5221,20.5221,253700.0
2011-11-10 14:50:00,26.32,26.33,26.29,26.29,211600.0,20.5299,20.5377,20.5065,20.5065,211600.0
2011-11-10 14:55:00,26.3,26.3,26.23,26.23,405800.0,20.5143,20.5143,20.4597,20.4597,405800.0
2011-11-10 15:00:00,26.24,26.25,26.21,26.25,326700.0,20.4675,20.4753,20.4441,20.4753,326700.0
2011-11-10 15:05:00,26.25,26.27,26.22,26.22,269300.0,20.4753,20.4909,20.4519,20.4519,269300.0
2011-11-10 15:10:00,26.22,26.26,26.22,26.25,144100.0,20.4519,20.4831,20.4519,20.4753,144100.0
2011-11-10 15:15:00,26.26,26.27,26.22,26.23,229000.0,20.4831,20.4909,20.4519,20.4597,229000.0
2011-11-10 15:20:00,26.23,26.28,26.2,26.26,486500.0,20.4597,20.4987,20.4363,20.4831,486500.0
2011-11-10 15:25:00,26.26,26.34,26.25,26.32,603400.0,20.4831,20.5455,20.4753,20.5299,603400.0
2011-11-10 15:30:00,26.32,26.33,26.29,26.31,813400.0,20.5299,20.5377,20.5065,20.5221,813400.0
2011-11-10 15:35:00,26.31,26.33,26.26,26.3,438200.0,20.5221,20.5377,20.4831,20.5143,438200.0
2011-11-10 15:40:00,26.3,26.32,26.26,26.29,444100.0,20.5143,20.5299,20.4831,20.5065,444100.0
2011-11-10 15:45:00,26.29,26.33,26.28,26.31,608300.0,20.5065,20.5377,20.4987,20.5221,608300.0
2011-11-10 15:50:00,26.31,26.38,26.29,26.36,987200.0,20.5221,20.5767,20.5065,20.5611,987200.0
2011-11-10 15:55:00,26.36,26.36,26.27,26.28,1678700.0,20.5611,20.5611,20.4909,20.4987,1678700.0
2011-11-11 09:30:00,26.57,26.75,26.57,26.7,2072000.0,20.7249,20.8653,20.7249,20.8263,2072000.0
2011-11-11 09:35:00,26.69,26.71,26.65,26.7,719100.0,20.8185,20.8341,20.7873,20.8263,719100.0
2011-11-11 09:40:00,26.7,26.75,26.7,26.74,613200.0,20.8263,20.8653,20.8263,20.8575,613200.0
2011-11-11 09:45:00,26.74,26.8,26.72,26.8,994200.0,20.8575,20.9043,20.8419,20.9043,994200.0
2011-11-11 09:50:00,26.79,26.8,26.71,26.75,522500.0,20.8965,20.9043,20.8341,20.8653,522500.0
2011-11-11 09:55:00,26.75,26.81,26.72,26.73,818000.0,20.8653,20.9121,20.8419,20.8497,818000.0
2011-11-11 10:00:00,26.73,26.83,26.73,26.82,876100.0,20.8497,20.9277,20.8497,20.9199,876100.0
2011-11-11 10:05:00,26.81,26.85,26.8,26.82,423300.0,20.9121,20.9433,20.9043,20.9199,423300.0
2011-11-11 10:10:00,26.82,26.84,26.8,26.81,598000.0,20.9199,20.9355,20.9043,20.9121,598000.0
2011-11-11 10:15:00,26.8,26.83,26.78,26.8,760700.0,20.9043,20.9277,20.8887,20.9043,760700.0
2011-11-11 10:20:00,26.8,26.83,26.8,26.82,230700.0,20.9043,20.9277,20.9043,20.9199,230700.0
2011-11-11 10:25:00,26.82,26.82,26.78,26.79,270100.0,20.9199,20.9199,20.8887,20.8965,270100.0
2011-11-11 10:30:00,26.8,26.86,26.8,26.86,308400.0,20.9043,20.9511,20.9043,20.9511,308400.0
2011-11-11 10:35:00,26.86,26.9,26.85,26.88,354700.0,20.9511,20.9823,20.9433,20.9667,354700.0
2011-11-11 10:40:00,26.89,26.94,26.87,26.94,543600.0,20.9745,21.0135,20.9589,21.0135,543600.0
2011-11-11 10:45:00,26.94,26.96,26.93,26.95,553100.0,21.0135,21.0291,21.0057,21.0213,553100.0
2011-11-11 10:50:00,26.95,26.96,26.92,26.94,324900.0,21.0213,21.0291,20.9979,21.0135,324900.0
2011-11-11 10:55:00,26.93,26.96,26.93,26.96,472100.0,21.0057,21.0291,21.0057,21.0291,472100.0
2011-11-11 11:00:00,26.96,26.98,26.92,26.94,459300.0,21.0291,21.0447,20.9979,21.0135,459300.0
2011-11-11 11:05:00,26.94,26.96,26.93,26.94,208000.0,21.0135,21.0291,21.0057,21.0135,208000.0
2011-11-11 11:10:00,26.94,26.94,26.9,26.91,367500.0,21.0135,21.0135,20.9823,20.9901,367500.0
2011-11-11 11:15:00,26.9,26.94,26.9,26.93,511300.0,20.9823,21.0135,20.9823,21.0057,511300.0
2011-11-11 11:20:00,26.93,26.97,26.93,26.96,365900.0,21.0057,21.0369,21.0057,21.0291,365900.0
2011-11-11 11:25:00,26.97,26.98,26.96,26.97,264700.0,21.0369,21.0447,21.0291,21.0369,264700.0
2011-11-11 11:30:00,26.98,27.05,26.98,27.04,1262300.0,21.0447,21.0993,21.0447,21.0915,1262300.0
2011-11-11 11:35:00,27.04,27.05,27.01,27.03,280600.0,21.0915,21.0993,21.0681,21.0837,280600.0
2011-11-11 11:40:00,27.03,27.05,27.02,27.04,629300.0,21.0837,21.0993,21.0759,21.0915,629300.0
2011-11-11 11:45:00,27.05,27.08,27.04,27.06,702000.0,21.0993,21.1227,21.0915,21.1071,702000.0
2011-11-11 11:50:00,27.07,27.07,27.03,27.04,411200.0,21.1149,21.1149,21.0837,21.0915,411200.0
2011-11-11 11:55:00,27.03,27.05,27.0,27.0,502100.0,21.0837,21.0993,21.0603,21.0603,502100.0
2011-11-11 12:00:00,27.01,27.02,27.0,27.02,333300.0,21.0681,21.0759,21.0603,21.0759,333300.0
2011-11-11 12:05:00,27.02,27.07,27.02,27.05,344500.0,21.0759,21.1149,21.0759,21.0993,344500.0
2011-11-11 12:10:00,27.06,27.07,27.05,27.06,292300.0,21.1071,21.1149,21.0993,21.1071,292300.0
2011-11-11 12:15:00,27.07,27.07,27.0,27.0,402600.0,21.1149,21.1149,21.0603,21.0603,402600.0
2011-11-11 12:20:00,27.01,27.02,26.96,26.96,318300.0,21.0681,21.0759,21.0291,21.0291,318300.0
2011-11-11 12:25:00,26.96,26.97,26.94,26.97,272200.0,21.0291,21.0369,21.0135,21.0369,272200.0
2011-11-11 12:30:00,26.97,26.98,26.95,26.96,323700.0,21.0369,21.0447,21.0213,21.0291,323700.0
2011-11-11 12:35:00,26.96,26.96,26.94,26.95,168600.0,21.0291,21.0291,21.0135,21.0213,168600.0
2011-11-11 12:40:00,26.95,26.97,26.94,26.96,215800.0,21.0213,21.0369,21.0135,21.0291,215800.0
2011-11-11 12:45:00,26.96,26.98,26.95,26.96,159800.0,21.0291,21.0447,21.0213,21.0291,159800.0
2011-11-11 12:50:00,26.97,26.97,26.96,26.96,87000.0,21.0369,21.0369,21.0291,21.0291,87000.0
2011-11-11 12:55:00,26.96,26.99,26.96,26.99,126300.0,21.0291,21.0525,21.0291,21.0525,126300.0
2011-11-11 13:00:00,26.99,27.03,26.98,27.03,300200.0,21.0525,21.0837,21.0447,21.0837,300200.0
2011-11-11 13:05:00,27.03,27.05,27.01,27.05,339300.0,21.0837,21.0993,21.0681,21.0993,339300.0
2011-11-11 13:10:00,27.05,27.05,27.02,27.04,416700.0,21.0993,21.0993,21.0759,21.0915,416700.0
2011-11-11 13:15:00,27.04,27.05,27.01,27.03,181600.0,21.0915,21.0993,21.0681,21.0837,181600.0
2011-11-11 13:20:00,27.02,27.04,27.02,27.02,202600.0,21.0759,21.0915,21.0759,21.0759,202600.0
2011-11-11 13:25:00,27.03,27.03,26.98,26.98,188300.0,21.0837,21.0837,21.0447,21.0447,188300.0
2011-11-11 13:30:00,26.98,26.99,26.96,26.98,222000.0,21.0447,21.0525,21.0291,21.0447,222000.0
2011-11-11 13:35:00,26.99,27.01,26.98,27.0,126800.0,21.0525,21.0681,21.0447,21.0603,126800.0
2011-11-11 13:40:00,27.0,27.03,26.99,27.03,229200.0,21.0603,21.0837,21.0525,21.0837,229200.0
2011-11-11 13:45:00,27.02,27.05,27.02,27.03,235900.0,21.0759,21.0993,21.0759,21.0837,235900.0
2011-11-11 13:50:00,27.03,27.04,27.01,27.03,308300.0,21.0837,21.0915,21.0681,21.0837,308300.0
2011-11-11 13:55:00,27.02,27.03,26.98,26.98,290200.0,21.0759,21.0837,21.0447,21.0447,290200.0
2011-11-11 14:00:00,26.98,27.01,26.97,27.0,228400.0,21.0447,21.0681,21.0369,21.0603,228400.0
2011-11-11 14:05:00,27.01,27.02,26.99,27.01,175400.0,21.0681,21.0759,21.0525,21.0681,175400.0
2011-11-11 14:10:00,27.01,27.04,26.99,27.03,449800.0,21.0681,21.0915,21.0525,21.0837,449800.0
2011-11-11 14:15:00,27.03,27.03,27.0,27.02,180200.0,21.0837,21.0837,21.0603,21.0759,180200.0
2011-11-11 14:20:00,27.02,27.02,26.99,27.0,253600.0,21.0759,21.0759,21.0525,21.0603,253600.0
2011-11-11 14:25:00,27.01,27.02,26.99,27.02,162000.0,21.0681,21.0759,21.0525,21.0759,162000.0
2011-11-11 14:30:00,27.02,27.04,27.01,27.04,285400.0,21.0759,21.0915,21.0681,21.0915,285400.0
2011-11-11 14:35:00,27.03,27.04,27.02,27.02,151500.0,21.0837,21.0915,21.0759,21.0759,151500.0
2011-11-11 14:40:00,27.03,27.04,27.01,27.01,172600.0,21.0837,21.0915,21.0681,21.0681,172600.0
2011-11-11 14:45:00,27.01,27.02,26.99,27.0,145200.0,21.0681,21.0759,21.0525,21.0603,145200.0
2011-11-11 14:50:00,26.99,27.0,26.96,26.96,264300.0,21.0525,21.0603,21.0291,21.0291,264300.0
2011-11-11 14:55:00,26.96,26.98,26.94,26.97,469600.0,21.0291,21.0447,21.0135,21.0369,469600.0
2011-11-11 15:00:00,26.97,26.98,26.94,26.97,329900.0,21.0369,21.0447,21.0135,21.0369,329900.0
2011-11-11 15:05:00,26.96,26.97,26.93,26.94,423600.0,21.0291,21.0369,21.0057,21.0135,423600.0
2011-11-11 15:10:00,26.94,26.96,26.92,26.95,428500.0,21.0135,21.0291,20.9979,21.0213,428500.0
2011-11-11 15:15:00,26.94,27.0,26.94,26.99,311700.0,21.0135,21.0603,21.0135,21.0525,311700.0
2011-11-11 15:20:00,26.99,26.99,26.96,26.97,400400.0,21.0525,21.0525,21.0291,21.0369,400400.0
2011-11-11 15:25:00,26.97,27.0,26.96,26.99,368900.0,21.0369,21.0603,21.0291,21.0525,368900.0
2011-11-11 15:30:00,26.99,27.0,26.95,26.95,618000.0,21.0525,21.0603,21.0213,21.0213,618000.0
2011-11-11 15:35:00,26.95,26.96,26.93,26.93,344700.0,21.0213,21.0291,21.0057,21.0057,344700.0
2011-11-11 15:40:00,26.94,26.94,26.9,26.93,725500.0,21.0135,21.0135,20.9823,21.0057,725500.0
2011-11-11 15:45:00,26.93,26.93,26.91,26.93,725800.0,21.0057,21.0057,20.9901,21.0057,725800.0
2011-11-11 15:50:00,26.93,26.94,26.9,26.92,1372700.0,21.0057,21.0135,20.9823,20.9979,1372700.0
2011-11-11 15:55:00,26.93,26.93,26.9,26.92,2058100.0,21.0057,21.0057,20.9823,20.9979,2058100.0
2011-11-14 09:30:00,26.88,26.9,26.8,26.89,650200.0,20.9667,20.9823,20.9043,20.9745,650200.0
2011-11-14 09:35:00,26.89,26.92,26.84,26.92,402800.0,20.9745,20.9979,20.9355,20.9979,402800.0
2011-11-14 09:40:00,26.91,26.98,26.91,26.94,666100.0,20.9901,21.0447,20.9901,21.0135,666100.0
2011-11-14 09:45:00,26.94,26.95,26.84,26.87,615200.0,21.0135,21.0213,20.9355,20.9589,615200.0
2011-11-14 09:50:00,26.87,26.88,26.77,26.8,554700.0,20.9589,20.9667,20.8809,20.9043,554700.0
2011-11-14 09:55:00,26.79,26.86,26.78,26.85,407300.0,20.8965,20.9511,20.8887,20.9433,407300.0
2011-11-14 10:00:00,26.84,26.9,26.81,26.89,525200.0,20.9355,20.9823,20.9121,20.9745,525200.0
2011-11-14 10:05:00,26.9,26.9,26.87,26.89,319900.0,20.9823,20.9823,20.9589,20.9745,319900.0
2011-11-14 10:10:00,26.89,26.98,26.88,26.98,532600.0,20.9745,21.0447,20.9667,21.0447,532600.0
2011-11-14 10:15:00,26.98,27.0,26.93,26.93,598000.0,21.0447,21.0603,21.0057,21.0057,598000.0
2011-11-14 10:20:00,26.94,26.96,26.9,26.9,330700.0,21.0135,21.0291,20.9823,20.9823,330700.0
2011-11-14 10:25:00,26.91,26.95,26.9,26.93,231800.0,20.9901,21.0213,20.9823,21.0057,231800.0
2011-11-14 10:30:00,26.94,26.94,26.87,26.91,356500.0,21.0135,21.0135,20.9589,20.9901,356500.0
2011-11-14 10:35:00,26.91,26.95,26.87,26.9,351000.0,20.9901,21.0213,20.9589,20.9823,351000.0
2011-11-14 10:40:00,26.9,26.9,26.85,26.87,288400.0,20.9823,20.9823,20.9433,20.9589,288400.0
2011-11-14 10:45:00,26.88,26.9,26.83,26.87,355900.0,20.9667,20.9823,20.9277,20.9589,355900.0
2011-11-14 10:50:00,26.87,26.9,26.86,26.9,227100.0,20.9589,20.9823,20.9511,20.9823,227100.0
2011-11-14 10:55:00,26.9,26.94,26.89,26.92,299800.0,20.9823,21.0135,20.9745,20.9979,299800.0
2011-11-14 11:00:00,26.92,26.96,26.92,26.95,435300.0,20.9979,21.0291,20.9979,21.0213,435300.0
2011-11-14 11:05:00,26.96,26.99,26.95,26.97,412900.0,21.0291,21.0525,21.0213,21.0369,412900.0
2011-11-14 11:10:00,26.98,26.98,26.91,26.91,332100.0,21.0447,21.0447,20.9901,20.9901,332100.0
2011-11-14 11:15:00,26.92,26.94,26.89,26.9,355200.0,20.9979,21.0135,20.9745,20.9823,355200.0
2011-11-14 11:20:00,26.91,26.91,26.88,26.9,446000.0,20.9901,20.9901,20.9667,20.9823,446000.0
2011-11-14 11:25:00,26.9,26.91,26.86,26.87,170500.0,20.9823,20.9901,20.9511,20.9589,170500.0
2011-11-14 11:30:00,26.87,26.93,26.86,26.91,263200.0,20.9589,21.0057,20.9511,20.9901,263200.0
2011-11-14 11:35:00,26.92,26.93,26.9,26.9,337700.0,20.9979,21.0057,20.9823,20.9823,337700.0
2011-11-14 11:40:00,26.9,26.91,26.85,26.85,216600.0,20.9823,20.9901,20.9433,20.9433,216600.0
2011-11-14 11:45:00,26.86,26.86,26.84,26.86,281100.0,20.9511,20.9511,20.9355,20.9511,281100.0
2011-11-14 11:50:00,26.86,26.87,26.82,26.83,349500.0,20.9511,20.9589,20.9199,20.9277,349500.0
2011-11-14 11:55:00,26.83,26.84,26.81,26.83,310900.0,20.9277,20.9355,20.9121,20.9277,310900.0
2011-11-14 12:00:00,26.83,26.83,26.8,26.82,266000.0,20.9277,20.9277,20.9043,20.9199,266000.0
2011-11-14 12:05:00,26.82,26.83,26.79,26.8,365200.0,20.9199,20.9277,20.8965,20.9043,365200.0
2011-11-14 12:10:00,26.8,26.8,26.78,26.79,133400.0,20.9043,20.9043,20.8887,20.8965,133400.0
2011-11-14 12:15:00,26.79,26.8,26.75,26.76,288000.0,20.8965,20.9043,20.8653,20.8731,288000.0
2011-11-14 12:20:00,26.75,26.77,26.71,26.73,414900.0,20.8653,20.8809,20.8341,20.8497,414900.0
2011-11-14 12:25:00,26.72,26.75,26.71,26.75,300100.0,20.8419,20.8653,20.8341,20.8653,300100.0
2011-11-14 12:30:00,26.74,26.75,26.68,26.69,252400.0,20.8575,20.8653,20.8107,20.8185,252400.0
2011-11-14 12:35:00,26.68,26.71,26.66,26.71,259300.0,20.8107,20.8341,20.7951,20.8341,259300.0
2011-11-14 12:40:00,26.7,26.71,26.68,26.69,474100.0,20.8263,20.8341,20.8107,20.8185,474100.0
2011-11-14 12:45:00,26.68,26.7,26.67,26.69,345800.0,20.8107,20.8263,20.8029,20.8185,345800.0
2011-11-14 12:50:00,26.69,26.7,26.68,26.69,197600.0,20.8185,20.8263,20.8107,20.8185,197600.0
2011-11-14 12:55:00,26.69,26.69,26.67,26.68,235600.0,20.8185,20.8185,20.8029,20.8107,235600.0
2011-11-14 13:00:00,26.68,26.69,26.65,26.68,288700.0,20.8107,20.8185,20.7873,20.8107,288700.0
2011-11-14 13:05:00,26.68,26.68,26.65,26.68,302600.0,20.8107,20.8107,20.7873,20.8107,302600.0
2011-11-14 13:10:00,26.67,26.7,26.66,26.7,209900.0,20.8029,20.8263,20.7951,20.8263,209900.0
2011-11-14 13:15:00,26.7,26.7,26.67,26.7,154200.0,20.8263,20.8263,20.8029,20.8263,154200.0
2011-11-14 13:20:00,26.7,26.71,26.68,26.71,120500.0,20.8263,20.8341,20.8107,20.8341,120500.0
2011-11-14 13:25:00,26.7,26.72,26.68,26.71,194300.0,20.8263,20.8419,20.8107,20.8341,194300.0
2011-11-14 13:30:00,26.71,26.72,26.71,26.71,114900.0,20.8341,20.8419,20.8341,20.8341,114900.0
2011-11-14 13:35:00,26.71,26.76,26.7,26.73,296600.0,20.8341,20.8731,20.8263,20.8497,296600.0
2011-11-14 13:40:00,26.74,26.76,26.73,26.74,233300.0,20.8575,20.8731,20.8497,20.8575,233300.0
2011-11-14 13:45:00,26.74,26.76,26.73,26.75,407800.0,20.8575,20.8731,20.8497,20.8653,407800.0
2011-11-14 13:50:00,26.75,26.77,26.74,26.75,191400.0,20.8653,20.8809,20.8575,20.8653,191400.0
2011-11-14 13:55:00,26.76,26.77,26.75,26.76,301300.0,20.8731,20.8809,20.8653,20.8731,301300.0
2011-11-14 14:00:00,26.76,26.79,26.76,26.78,174300.0,20.8731,20.8965,20.8731,20.8887,174300.0
2011-11-14 14:05:00,26.77,26.79,26.75,26.77,338300.0,20.8809,20.8965,20.8653,20.8809,338300.0
2011-11-14 14:10:00,26.76,26.8,26.76,26.77,195800.0,20.8731,20.9043,20.8731,20.8809,195800.0
2011-11-14 14:15:00,26.78,26.79,26.75,26.76,555700.0,20.8887,20.8965,20.8653,20.8731,555700.0
2011-11-14 14:20:00,26.76,26.77,26.75,26.76,167200.0,20.8731,20.8809,20.8653,20.8731,167200.0
2011-11-14 14:25:00,26.76,26.76,26.71,26.71,315000.0,20.8731,20.8731,20.8341,20.8341,315000.0
2011-11-14 14:30:00,26.72,26.76,26.71,26.74,497100.0,20.8419,20.8731,20.8341,20.8575,497100.0
2011-11-14 14:35:00,26.73,26.77,26.72,26.74,360100.0,20.8497,20.8809,20.8419,20.8575,360100.0
2011-11-14 14:40:00,26.74,26.77,26.73,26.75,283500.0,20.8575,20.8809,20.8497,20.8653,283500.0
2011-11-14 14:45:00,26.74,26.75,26.71,26.72,336700.0,20.8575,20.8653,20.8341,20.8419,336700.0
2011-11-14 14:50:00,26.71,26.73,26.7,26.71,378100.0,20.8341,20.8497,20.8263,20.8341,378100.0
2011-11-14 14:55:00,26.71,26.71,26.66,26.66,482600.0,20.8341,20.8341,20.7951,20.7951,482600.0
2011-11-14 15:00:00,26.66,26.69,26.66,26.66,387700.0,20.7951,20.8185,20.7951,20.7951,387700.0
2011-11-14 15:05:00,26.66,26.68,26.65,26.67,262200.0,20.7951,20.8107,20.7873,20.8029,262200.0
2011-11-14 15:10:00,26.68,26.69,26.66,26.66,179300.0,20.8107,20.8185,20.7951,20.7951,179300.0
2011-11-14 15:15:00,26.66,26.68,26.65,26.65,286500.0,20.7951,20.8107,20.7873,20.7873,286500.0
2011-11-14 15:20:00,26.66,26.68,26.65,26.68,195200.0,20.7951,20.8107,20.7873,20.8107,195200.0
2011-11-14 15:25:00,26.68,26.73,26.67,26.72,347900.0,20.8107,20.8497,20.8029,20.8419,347900.0
2011-11-14 15:30:00,26.72,26.75,26.71,26.75,386900.0,20.8419,20.8653,20.8341,20.8653,386900.0
2011-11-14 15:35:00,26.75,26.76,26.71,26.73,734200.0,20.8653,20.8731,20.8341,20.8497,734200.0
2011-11-14 15:40:00,26.72,26.77,26.72,26.77,492800.0,20.8419,20.8809,20.8419,20.8809,492800.0
2011-11-14 15:45:00,26.77,26.79,26.75,26.76,529700.0,20.8809,20.8965,20.8653,20.8731,529700.0
2011-11-14 15:50:00,26.76,26.79,26.75,26.79,848900.0,20.8731,20.8965,20.8653,20.8965,848900.0
2011-11-14 15:55:00,26.78,26.79,26.73,26.76,1647200.0,20.8887,20.8965,20.8497,20.8731,1647200.0
2011-11-15 09:30:00,26.56,26.64,26.52,26.57,4742600.0,20.8721,20.9349,20.8406,20.8799,4742600.0
2011-11-15 09:35:00,26.57,26.68,26.54,26.63,799300.0,20.8799,20.9664,20.8564,20.9271,799300.0
2011-11-15 09:40:00,26.63,26.63,26.57,26.61,419700.0,20.9271,20.9271,20.8799,20.9114,419700.0
2011-11-15 09:45:00,26.62,26.76,26.61,26.68,690900.0,20.9192,21.0292,20.9114,20.9664,690900.0
2011-11-15 09:50:00,26.69,26.71,26.64,26.66,706100.0,20.9742,20.99,20.9349,20.9507,706100.0
2011-11-15 09:55:00,26.66,26.69,26.64,26.64,343700.0,20.9507,20.9742,20.9349,20.9349,343700.0
2011-11-15 10:00:00,26.63,26.66,26.62,26.63,294000.0,20.9271,20.9507,20.9192,20.9271,294000.0
2011-11-15 10:05:00,26.63,26.64,26.59,26.6,484900.0,20.9271,20.9349,20.8957,20.9035,484900.0
2011-11-15 10:10:00,26.6,26.61,26.55,26.57,443800.0,20.9035,20.9114,20.8642,20.8799,443800.0
2011-11-15 10:15:00,26.57,26.58,26.5,26.52,519700.0,20.8799,20.8878,20.8249,20.8406,519700.0
2011-11-15 10:20:00,26.51,26.53,26.5,26.51,395200.0,20.8328,20.8485,20.8249,20.8328,395200.0
2011-11-15 10:25:00,26.5,26.54,26.5,26.54,276300.0,20.8249,20.8564,20.8249,20.8564,276300.0
2011-11-15 10:30:00,26.54,26.57,26.52,26.54,304000.0,20.8564,20.8799,20.8406,20.8564,304000.0
2011-11-15 10:35:00,26.54,26.56,26.51,26.53,385300.0,20.8564,20.8721,20.8328,20.8485,385300.0
2011-11-15 10:40:00,26.54,26.56,26.5,26.56,314300.0,20.8564,20.8721,20.8249,20.8721,314300.0
2011-11-15 10:45:00,26.56,26.61,26.54,26.55,667400.0,20.8721,20.9114,20.8564,20.8642,667400.0
2011-11-15 10:50:00,26.55,26.56,26.54,26.55,333300.0,20.8642,20.8721,20.8564,20.8642,333300.0
2011-11-15 10:55:00,26.55,26.56,26.5,26.5,371600.0,20.8642,20.8721,20.8249,20.8249,371600.0
2011-11-15 11:00:00,26.51,26.52,26.48,26.52,559800.0,20.8328,20.8406,20.8092,20.8406,559800.0
2011-11-15 11:05:00,26.51,26.53,26.48,26.5,440200.0,20.8328,20.8485,20.8092,20.8249,440200.0
2011-11-15 11:10:00,26.5,26.54,26.49,26.54,585000.0,20.8249,20.8564,20.8171,20.8564,585000.0
2011-11-15 11:15:00,26.54,26.55,26.47,26.48,271800.0,20.8564,20.8642,20.8014,20.8092,271800.0
2011-11-15 11:20:00,26.48,26.48,26.43,26.45,389900.0,20.8092,20.8092,20.7699,20.7856,389900.0
2011-11-15 11:25:00,26.45,26.47,26.44,26.46,225200.0,20.7856,20.8014,20.7778,20.7935,225200.0
2011-11-15 11:30:00,26.46,26.46,26.4,26.4,359200.0,20.7935,20.7935,20.7463,20.7463,359200.0
2011-11-15 11:35:00,26.41,26.43,26.4,26.41,281500.0,20.7542,20.7699,20.7463,20.7542,281500.0
2011-11-15 11:40:00,26.42,26.45,26.41,26.44,160400.0,20.7621,20.7856,20.7542,20.7778,160400.0
2011-11-15 11:45:00,26.44,26.46,26.42,26.45,239200.0,20.7778,20.7935,20.7621,20.7856,239200.0
2011-11-15 11:50:00,26.45,26.47,26.43,26.44,344000.0,20.7856,20.8014,20.7699,20.7778,344000.0
2011-11-15 11:55:00,26.44,26.48,26.4,26.46,789400.0,20.7778,20.8092,20.7463,20.7935,789400.0
2011-11-15 12:00:00,26.46,26.54,26.45,26.53,383200.0,20.7935,20.8564,20.7856,20.8485,383200.0
2011-11-15 12:05:00,26.54,26.58,26.53,26.56,454000.0,20.8564,20.8878,20.8485,20.8721,454000.0
2011-11-15 12:10:00,26.57,26.62,26.56,26.61,381400.0,20.8799,20.9192,20.8721,20.9114,381400.0
2011-11-15 12:15:00,26.62,26.65,26.61,26.62,407400.0,20.9192,20.9428,20.9114,20.9192,407400.0
2011-11-15 12:20:00,26.62,26.68,26.61,26.68,431100.0,20.9192,20.9664,20.9114,20.9664,431100.0
2011-11-15 12:25:00,26.67,26.74,26.67,26.72,854800.0,20.9585,21.0135,20.9585,20.9978,854800.0
2011-11-15 12:30:00,26.72,26.77,26.71,26.76,455300.0,20.9978,21.0371,20.99,21.0292,455300.0
2011-11-15 12:35:00,26.76,26.81,26.76,26.78,644600.0,21.0292,21.0685,21.0292,21.045,644600.0
2011-11-15 12:40:00,26.79,26.82,26.78,26.79,465900.0,21.0528,21.0764,21.045,21.0528,465900.0
2011-11-15 12:45:00,26.8,26.81,26.7,26.71,472900.0,21.0607,21.0685,20.9821,20.99,472900.0
2011-11-15 12:50:00,26.7,26.73,26.7,26.73,172200.0,20.9821,21.0057,20.9821,21.0057,172200.0
2011-11-15 12:55:00,26.73,26.79,26.72,26.79,398100.0,21.0057,21.0528,20.9978,21.0528,398100.0
2011-11-15 13:00:00,26.79,26.83,26.78,26.82,380400.0,21.0528,21.0843,21.045,21.0764,380400.0
2011-11-15 13:05:00,26.82,26.82,26.77,26.78,498700.0,21.0764,21.0764,21.0371,21.045,498700.0
2011-11-15 13:10:00,26.79,26.8,26.74,26.74,351900.0,21.0528,21.0607,21.0135,21.0135,351900.0
2011-11-15 13:15:00,26.75,26.77,26.72,26.74,441000.0,21.0214,21.0371,20.9978,21.0135,441000.0
2011-11-15 13:20:00,26.75,26.75,26.7,26.7,170400.0,21.0214,21.0214,20.9821,20.9821,170400.0
2011-11-15 13:25:00,26.7,26.77,26.7,26.76,408800.0,20.9821,21.0371,20.9821,21.0292,408800.0
2011-11-15 13:30:00,26.76,26.8,26.76,26.78,184400.0,21.0292,21.0607,21.0292,21.045,184400.0
2011-11-15 13:35:00,26.79,26.86,26.78,26.85,468700.0,21.0528,21.1078,21.045,21.1,468700.0
2011-11-15 13:40:00,26.84,26.88,26.84,26.88,303600.0,21.0921,21.1235,21.0921,21.1235,303600.0
2011-11-15 13:45:00,26.87,26.9,26.87,26.87,436800.0,21.1157,21.1393,21.1157,21.1157,436800.0
2011-11-15 13:50:00,26.88,26.9,26.85,26.85,339600.0,21.1235,21.1393,21.1,21.1,339600.0
2011-11-15 13:55:00,26.85,26.85,26.79,26.8,699600.0,21.1,21.1,21.0528,21.0607,699600.0
2011-11-15 14:00:00,26.8,26.82,26.79,26.8,344500.0,21.0607,21.0764,21.0528,21.0607,344500.0
2011-11-15 14:05:00,26.81,26.84,26.8,26.82,214500.0,21.0685,21.0921,21.0607,21.0764,214500.0
2011-11-15 14:10:00,26.82,26.87,26.82,26.86,343200.0,21.0764,21.1157,21.0764,21.1078,343200.0
2011-11-15 14:15:00,26.86,26.86,26.81,26.82,348000.0,21.1078,21.1078,21.0685,21.0764,348000.0
2011-11-15 14:20:00,26.81,26.82,26.77,26.8,447600.0,21.0685,21.0764,21.0371,21.0607,447600.0
2011-11-15 14:25:00,26.8,26.81,26.77,26.8,191300.0,21.0607,21.0685,21.0371,21.0607,191300.0
2011-11-15 14:30:00,26.81,26.83,26.79,26.8,268200.0,21.0685,21.0843,21.0528,21.0607,268200.0
2011-11-15 14:35:00,26.8,26.8,26.78,26.79,143500.0,21.0607,21.0607,21.045,21.0528,143500.0
2011-11-15 14:40:00,26.79,26.82,26.79,26.8,136600.0,21.0528,21.0764,21.0528,21.0607,136600.0
2011-11-15 14:45:00,26.8,26.84,26.8,26.82,241100.0,21.0607,21.0921,21.0607,21.0764,241100.0
2011-11-15 14:50:00,26.81,26.87,26.81,26.87,381100.0,21.0685,21.1157,21.0685,21.1157,381100.0
2011-11-15 14:55:00,26.86,26.88,26.84,26.84,316200.0,21.1078,21.1235,21.0921,21.0921,316200.0
2011-11-15 15:00:00,26.85,26.9,26.84,26.89,361700.0,21.1,21.1393,21.0921,21.1314,361700.0
2011-11-15 15:05:00,26.9,26.91,26.88,26.88,360800.0,21.1393,21.1471,21.1235,21.1235,360800.0
2011-11-15 15:10:00,26.89,26.92,26.87,26.92,378700.0,21.1314,21.155,21.1157,21.155,378700.0
2011-11-15 15:15:00,26.91,26.93,26.91,26.92,242700.0,21.1471,21.1628,21.1471,21.155,242700.0
2011-11-15 15:20:00,26.91,26.94,26.89,26.9,532900.0,21.1471,21.1707,21.1314,21.1393,532900.0
2011-11-15 15:25:00,26.9,26.92,26.9,26.91,509400.0,21.1393,21.155,21.1393,21.1471,509400.0
2011-11-15 15:30:00,26.91,26.91,26.84,26.84,557900.0,21.1471,21.1471,21.0921,21.0921,557900.0
2011-11-15 15:35:00,26.84,26.85,26.83,26.83,404400.0,21.0921,21.1,21.0843,21.0843,404400.0
2011-11-15 15:40:00,26.83,26.85,26.78,26.81,841000.0,21.0843,21.1,21.045,21.0685,841000.0
2011-11-15 15:45:00,26.8,26.81,26.76,26.77,839700.0,21.0607,21.0685,21.0292,21.0371,839700.0
2011-11-15 15:50:00,26.77,26.78,26.71,26.71,1353300.0,21.0371,21.045,20.99,20.99,1353300.0
2011-11-15 15:55:00,26.72,26.73,26.68,26.73,3142600.0,20.9978,21.0057,20.9664,21.0057,3142600.0
2011-11-16 09:30:00,26.47,26.51,26.41,26.42,4882100.0,20.8014,20.8328,20.7542,20.7621,4882100.0
2011-11-16 09:35:00,26.4,26.44,26.36,26.38,787700.0,20.7463,20.7778,20.7149,20.7306,787700.0
2011-11-16 09:40:00,26.38,26.43,26.36,26.41,895300.0,20.7306,20.7699,20.7149,20.7542,895300.0
2011-11-16 09:45:00,26.42,26.47,26.39,26.42,1274900.0,20.7621,20.8014,20.7385,20.7621,1274900.0
2011-11-16 09:50:00,26.41,26.49,26.41,26.49,505100.0,20.7542,20.8171,20.7542,20.8171,505100.0
2011-11-16 09:55:00,26.49,26.5,26.36,26.37,761400.0,20.8171,20.8249,20.7149,20.7228,761400.0
2011-11-16 10:00:00,26.38,26.39,26.3,26.32,1417300.0,20.7306,20.7385,20.6678,20.6835,1417300.0
2011-11-16 10:05:00,26.32,26.32,26.27,26.28,888500.0,20.6835,20.6835,20.6442,20.652,888500.0
2011-11-16 10:10:00,26.28,26.32,26.27,26.3,597700.0,20.652,20.6835,20.6442,20.6678,597700.0
2011-11-16 10:15:00,26.3,26.38,26.3,26.37,474600.0,20.6678,20.7306,20.6678,20.7228,474600.0
2011-11-16 10:20:00,26.37,26.38,26.31,26.33,387400.0,20.7228,20.7306,20.6756,20.6913,387400.0
2011-11-16 10:25:00,26.34,26.38,26.33,26.34,508300.0,20.6992,20.7306,20.6913,20.6992,508300.0
2011-11-16 10:30:00,26.34,26.36,26.31,26.34,422300.0,20.6992,20.7149,20.6756,20.6992,422300.0
2011-11-16 10:35:00,26.35,26.36,26.31,26.32,446400.0,20.707,20.7149,20.6756,20.6835,446400.0
2011-11-16 10:40:00,26.32,26.38,26.31,26.37,473600.0,20.6835,20.7306,20.6756,20.7228,473600.0
2011-11-16 10:45:00,26.37,26.41,26.37,26.4,450700.0,20.7228,20.7542,20.7228,20.7463,450700.0
2011-11-16 10:50:00,26.4,26.49,26.4,26.47,1309500.0,20.7463,20.8171,20.7463,20.8014,1309500.0
2011-11-16 10:55:00,26.47,26.48,26.42,26.45,802300.0,20.8014,20.8092,20.7621,20.7856,802300.0
2011-11-16 11:00:00,26.45,26.48,26.44,26.48,560600.0,20.7856,20.8092,20.7778,20.8092,560600.0
2011-11-16 11:05:00,26.48,26.49,26.44,26.45,598500.0,20.8092,20.8171,20.7778,20.7856,598500.0
2011-11-16 11:10:00,26.45,26.45,26.4,26.44,650900.0,20.7856,20.7856,20.7463,20.7778,650900.0
2011-11-16 11:15:00,26.44,26.47,26.42,26.46,270000.0,20.7778,20.8014,20.7621,20.7935,270000.0
2011-11-16 11:20:00,26.46,26.46,26.43,26.46,248200.0,20.7935,20.7935,20.7699,20.7935,248200.0
2011-11-16 11:25:00,26.46,26.48,26.43,26.44,296500.0,20.7935,20.8092,20.7699,20.7778,296500.0
2011-11-16 11:30:00,26.44,26.45,26.43,26.43,241400.0,20.7778,20.7856,20.7699,20.7699,241400.0
2011-11-16 11:35:00,26.44,26.44,26.4,26.44,419100.0,20.7778,20.7778,20.7463,20.7778,419100.0
2011-11-16 11:40:00,26.44,26.45,26.43,26.45,144100.0,20.7778,20.7856,20.7699,20.7856,144100.0
2011-11-16 11:45:00,26.45,26.45,26.38,26.42,269000.0,20.7856,20.7856,20.7306,20.7621,269000.0
2011-11-16 11:50:00,26.42,26.43,26.4,26.41,187500.0,20.7621,20.7699,20.7463,20.7542,187500.0
2011-11-16 11:55:00,26.42,26.43,26.4,26.41,212400.0,20.7621,20.7699,20.7463,20.7542,212400.0
2011-11-16 12:00:00,26.4,26.43,26.4,26.42,158500.0,20.7463,20.7699,20.7463,20.7621,158500.0
2011-11-16 12:05:00,26.42,26.43,26.4,26.4,149700.0,20.7621,20.7699,20.7463,20.7463,149700.0
2011-11-16 12:10:00,26.41,26.42,26.38,26.41,110800.0,20.7542,20.7621,20.7306,20.7542,110800.0
2011-11-16 12:15:00,26.41,26.45,26.4,26.45,368900.0,20.7542,20.7856,20.7463,20.7856,368900.0
2011-11-16 12:20:00,26.45,26.45,26.43,26.45,202600.0,20.7856,20.7856,20.7699,20.7856,202600.0
2011-11-16 12:25:00,26.44,26.45,26.42,26.42,144200.0,20.7778,20.7856,20.7621,20.7621,144200.0
2011-11-16 12:30:00,26.43,26.46,26.42,26.45,148300.0,20.7699,20.7935,20.7621,20.7856,148300.0
2011-11-16 12:35:00,26.44,26.48,26.44,26.46,527800.0,20.7778,20.8092,20.7778,20.7935,527800.0
2011-11-16 12:40:00,26.47,26.48,26.44,26.44,276400.0,20.8014,20.8092,20.7778,20.7778,276400.0
2011-11-16 12:45:00,26.45,26.46,26.42,26.43,95600.0,20.7856,20.7935,20.7621,20.7699,95600.0
2011-11-16 12:50:00,26.43,26.43,26.4,26.41,225400.0,20.7699,20.7699,20.7463,20.7542,225400.0
2011-11-16 12:55:00,26.42,26.42,26.4,26.41,218800.0,20.7621,20.7621,20.7463,20.7542,218800.0
2011-11-16 13:00:00,26.41,26.43,26.4,26.41,603900.0,20.7542,20.7699,20.7463,20.7542,603900.0
2011-11-16 13:05:00,26.42,26.42,26.4,26.42,196900.0,20.7621,20.7621,20.7463,20.7621,196900.0
2011-11-16 13:10:00,26.42,26.43,26.4,26.42,169900.0,20.7621,20.7699,20.7463,20.7621,169900.0
2011-11-16 13:15:00,26.41,26.45,26.4,26.44,422500.0,20.7542,20.7856,20.7463,20.7778,422500.0
2011-11-16 13:20:00,26.44,26.45,26.43,26.44,267100.0,20.7778,20.7856,20.7699,20.7778,267100.0
2011-11-16 13:25:00,26.44,26.47,26.43,26.46,386600.0,20.7778,20.8014,20.7699,20.7935,386600.0
2011-11-16 13:30:00,26.46,26.47,26.45,26.45,177000.0,20.7935,20.8014,20.7856,20.7856,177000.0
2011-11-16 13:35:00,26.46,26.47,26.45,26.47,219100.0,20.7935,20.8014,20.7856,20.8014,219100.0
2011-11-16 13:40:00,26.46,26.48,26.46,26.46,513200.0,20.7935,20.8092,20.7935,20.7935,513200.0
2011-11-16 13:45:00,26.46,26.48,26.46,26.48,335700.0,20.7935,20.8092,20.7935,20.8092,335700.0
2011-11-16 13:50:00,26.48,26.51,26.47,26.47,569400.0,20.8092,20.8328,20.8014,20.8014,569400.0
2011-11-16 13:55:00,26.48,26.49,26.43,26.45,430800.0,20.8092,20.8171,20.7699,20.7856,430800.0
2011-11-16 14:00:00,26.45,26.47,26.44,26.47,218100.0,20.7856,20.8014,20.7778,20.8014,218100.0
2011-11-16 14:05:00,26.46,26.47,26.44,26.45,242900.0,20.7935,20.8014,20.7778,20.7856,242900.0
2011-11-16 14:10:00,26.45,26.46,26.42,26.44,301700.0,20.7856,20.7935,20.7621,20.7778,301700.0
2011-11-16 14:15:00,26.43,26.46,26.43,26.46,270400.0,20.7699,20.7935,20.7699,20.7935,270400.0
2011-11-16 14:20:00,26.46,26.5,26.46,26.49,366200.0,20.7935,20.8249,20.7935,20.8171,366200.0
2011-11-16 14:25:00,26.49,26.5,26.47,26.48,197900.0,20.8171,20.8249,20.8014,20.8092,197900.0
2011-11-16 14:30:00,26.48,26.5,26.45,26.46,291100.0,20.8092,20.8249,20.7856,20.7935,291100.0
2011-11-16 14:35:00,26.46,26.49,26.45,26.48,545300.0,20.7935,20.8171,20.7856,20.8092,545300.0
2011-11-16 14:40:00,26.49,26.5,26.46,26.46,345800.0,20.8171,20.8249,20.7935,20.7935,345800.0
2011-11-16 14:45:00,26.46,26.47,26.42,26.45,239000.0,20.7935,20.8014,20.7621,20.7856,239000.0
2011-11-16 14:50:00,26.45,26.45,26.4,26.42,429600.0,20.7856,20.7856,20.7463,20.7621,429600.0
2011-11-16 14:55:00,26.41,26.45,26.4,26.45,340800.0,20.7542,20.7856,20.7463,20.7856,340800.0
2011-11-16 15:00:00,26.45,26.46,26.42,26.45,475400.0,20.7856,20.7935,20.7621,20.7856,475400.0
2011-11-16 15:05:00,26.46,26.46,26.43,26.46,524400.0,20.7935,20.7935,20.7699,20.7935,524400.0
2011-11-16 15:10:00,26.46,26.47,26.38,26.39,617200.0,20.7935,20.8014,20.7306,20.7385,617200.0
2011-11-16 15:15:00,26.39,26.39,26.32,26.34,601600.0,20.7385,20.7385,20.6835,20.6992,601600.0
2011-11-16 15:20:00,26.33,26.35,26.28,26.31,410200.0,20.6913,20.707,20.652,20.6756,410200.0
2011-11-16 15:25:00,26.31,26.31,26.27,26.27,455700.0,20.6756,20.6756,20.6442,20.6442,455700.0
2011-11-16 15:30:00,26.27,26.27,26.11,26.12,1333800.0,20.6442,20.6442,20.5184,20.5263,1333800.0
2011-11-16 15:35:00,26.12,26.2,26.07,26.2,1514000.0,20.5263,20.5892,20.487,20.5892,1514000.0
2011-11-16 15:40:00,26.19,26.2,26.11,26.13,1169500.0,20.5813,20.5892,20.5184,20.5342,1169500.0
2011-11-16 15:45:00,26.13,26.18,26.11,26.13,1523000.0,20.5342,20.5735,20.5184,20.5342,1523000.0
2011-11-16 15:50:00,26.12,26.12,26.04,26.08,2153700.0,20.5263,20.5263,20.4634,20.4949,2153700.0
2011-11-16 15:55:00,26.08,26.13,26.04,26.08,3722800.0,20.4949,20.5342,20.4634,20.4949,3722800.0
2011-11-17 09:30:00,26.01,26.04,26.0,26.02,1381000.0,20.4399,20.4634,20.432,20.4477,1381000.0
2011-11-17 09:35:00,26.01,26.03,25.93,25.95,832100.0,20.4399,20.4556,20.377,20.3927,832100.0
2011-11-17 09:40:00,25.95,25.97,25.9,25.95,806200.0,20.3927,20.4084,20.3534,20.3927,806200.0
2011-11-17 09:45:00,25.96,25.96,25.87,25.89,799000.0,20.4006,20.4006,20.3298,20.3456,799000.0
2011-11-17 09:50:00,25.89,25.91,25.88,25.91,518200.0,20.3456,20.3613,20.3377,20.3613,518200.0
2011-11-17 09:55:00,25.91,25.98,25.91,25.94,798700.0,20.3613,20.4163,20.3613,20.3849,798700.0
2011-11-17 10:00:00,25.93,25.94,25.86,25.89,1471300.0,20.377,20.3849,20.322,20.3456,1471300.0
2011-11-17 10:05:00,25.89,25.92,25.85,25.91,532500.0,20.3456,20.3691,20.3141,20.3613,532500.0
2011-11-17 10:10:00,25.91,25.93,25.9,25.91,382400.0,20.3613,20.377,20.3534,20.3613,382400.0
2011-11-17 10:15:00,25.91,25.94,25.9,25.93,565000.0,20.3613,20.3849,20.3534,20.377,565000.0
2011-11-17 10:20:00,25.93,25.94,25.85,25.91,799700.0,20.377,20.3849,20.3141,20.3613,799700.0
2011-11-17 10:25:00,25.91,25.99,25.9,25.99,794700.0,20.3613,20.4241,20.3534,20.4241,794700.0
2011-11-17 10:30:00,25.99,25.99,25.9,25.95,757300.0,20.4241,20.4241,20.3534,20.3927,757300.0
2011-11-17 10:35:00,25.95,25.96,25.92,25.93,421200.0,20.3927,20.4006,20.3691,20.377,421200.0
2011-11-17 10:40:00,25.93,25.97,25.93,25.93,560400.0,20.377,20.4084,20.377,20.377,560400.0
2011-11-17 10:45:00,25.93,25.95,25.9,25.9,400500.0,20.377,20.3927,20.3534,20.3534,400500.0
2011-11-17 10:50:00,25.91,25.96,25.9,25.95,446200.0,20.3613,20.4006,20.3534,20.3927,446200.0
2011-11-17 10:55:00,25.95,25.95,25.9,25.92,360100.0,20.3927,20.3927,20.3534,20.3691,360100.0
2011-11-17 11:00:00,25.92,25.94,25.9,25.9,488400.0,20.3691,20.3849,20.3534,20.3534,488400.0
2011-11-17 11:05:00,25.91,25.91,25.85,25.85,796200.0,20.3613,20.3613,20.3141,20.3141,796200.0
2011-11-17 11:10:00,25.86,25.86,25.81,25.83,908900.0,20.322,20.322,20.2827,20.2984,908900.0
2011-11-17 11:15:00,25.83,25.85,25.81,25.84,420200.0,20.2984,20.3141,20.2827,20.3063,420200.0
2011-11-17 11:20:00,25.85,25.89,25.82,25.86,854900.0,20.3141,20.3456,20.2906,20.322,854900.0
2011-11-17 11:25:00,25.87,25.91,25.87,25.89,716300.0,20.3298,20.3613,20.3298,20.3456,716300.0
2011-11-17 11:30:00,25.89,25.95,25.89,25.93,593300.0,20.3456,20.3927,20.3456,20.377,593300.0
2011-11-17 11:35:00,25.94,25.94,25.91,25.94,239200.0,20.3849,20.3849,20.3613,20.3849,239200.0
2011-11-17 11:40:00,25.93,25.96,25.93,25.94,367500.0,20.377,20.4006,20.377,20.3849,367500.0
2011-11-17 11:45:00,25.93,25.95,25.91,25.91,417900.0,20.377,20.3927,20.3613,20.3613,417900.0
2011-11-17 11:50:00,25.92,25.92,25.88,25.89,186600.0,20.3691,20.3691,20.3377,20.3456,186600.0
2011-11-17 11:55:00,25.89,25.9,25.86,25.89,377900.0,20.3456,20.3534,20.322,20.3456,377900.0
2011-11-17 12:00:00,25.89,25.92,25.88,25.9,285200.0,20.3456,20.3691,20.3377,20.3534,285200.0
2011-11-17 12:05:00,25.9,25.9,25.83,25.84,468800.0,20.3534,20.3534,20.2984,20.3063,468800.0
2011-11-17 12:10:00,25.84,25.85,25.8,25.8,772600.0,20.3063,20.3141,20.2748,20.2748,772600.0
2011-11-17 12:15:00,25.8,25.85,25.8,25.85,328800.0,20.2748,20.3141,20.2748,20.3141,328800.0
2011-11-17 12:20:00,25.85,25.86,25.84,25.85,387600.0,20.3141,20.322,20.3063,20.3141,387600.0
2011-11-17 12:25:00,25.85,25.85,25.8,25.81,650000.0,20.3141,20.3141,20.2748,20.2827,650000.0
2011-11-17 12:30:00,25.81,25.82,25.68,25.71,1999900.0,20.2827,20.2906,20.1805,20.2041,1999900.0
2011-11-17 12:35:00,25.71,25.76,25.65,25.66,1406600.0,20.2041,20.2434,20.157,20.1648,1406600.0
2011-11-17 12:40:00,25.66,25.69,25.6,25.68,1106100.0,20.1648,20.1884,20.1177,20.1805,1106100.0
2011-11-17 12:45:00,25.68,25.7,25.63,25.67,1534700.0,20.1805,20.1962,20.1412,20.1727,1534700.0
2011-11-17 12:50:00,25.66,25.74,25.66,25.73,1236900.0,20.1648,20.2277,20.1648,20.2198,1236900.0
2011-11-17 12:55:00,25.72,25.75,25.69,25.72,694800.0,20.212,20.2355,20.1884,20.212,694800.0
2011-11-17 13:00:00,25.72,25.72,25.58,25.59,1183400.0,20.212,20.212,20.1019,20.1098,1183400.0
2011-11-17 13:05:00,25.59,25.64,25.57,25.6,806800.0,20.1098,20.1491,20.0941,20.1177,806800.0
2011-11-17 13:10:00,25.61,25.68,25.59,25.68,557000.0,20.1255,20.1805,20.1098,20.1805,557000.0
2011-11-17 13:15:00,25.68,25.73,25.66,25.69,443800.0,20.1805,20.2198,20.1648,20.1884,443800.0
2011-11-17 13:20:00,25.69,25.74,25.67,25.73,563100.0,20.1884,20.2277,20.1727,20.2198,563100.0
2011-11-17 13:25:00,25.73,25.73,25.65,25.69,692400.0,20.2198,20.2198,20.157,20.1884,692400.0
2011-11-17 13:30:00,25.69,25.7,25.64,25.64,660000.0,20.1884,20.1962,20.1491,20.1491,660000.0
2011-11-17 13:35:00,25.65,25.67,25.62,25.62,497900.0,20.157,20.1727,20.1334,20.1334,497900.0
2011-11-17 13:40:00,25.62,25.65,25.57,25.59,470900.0,20.1334,20.157,20.0941,20.1098,470900.0
2011-11-17 13:45:00,25.59,25.63,25.58,25.62,507100.0,20.1098,20.1412,20.1019,20.1334,507100.0
2011-11-17 13:50:00,25.62,25.62,25.56,25.61,975700.0,20.1334,20.1334,20.0862,20.1255,975700.0
2011-11-17 13:55:00,25.62,25.68,25.61,25.67,1129400.0,20.1334,20.1805,20.1255,20.1727,1129400.0
2011-11-17 14:00:00,25.65,25.66,25.59,25.6,964400.0,20.157,20.1648,20.1098,20.1177,964400.0
2011-11-17 14:05:00,25.61,25.65,25.6,25.6,948400.0,20.1255,20.157,20.1177,20.1177,948400.0
2011-11-17 14:10:00,25.61,25.61,25.57,25.59,605900.0,20.1255,20.1255,20.0941,20.1098,605900.0
2011-11-17 14:15:00,25.58,25.59,25.55,25.55,525500.0,20.1019,20.1098,20.0784,20.0784,525500.0
2011-11-17 14:20:00,25.56,25.58,25.5,25.51,643300.0,20.0862,20.1019,20.0391,20.0469,643300.0
2011-11-17 14:25:00,25.52,25.56,25.49,25.55,955300.0,20.0548,20.0862,20.0312,20.0784,955300.0
2011-11-17 14:30:00,25.55,25.57,25.54,25.57,791900.0,20.0784,20.0941,20.0705,20.0941,791900.0
2011-11-17 14:35:00,25.57,25.59,25.55,25.56,1051500.0,20.0941,20.1098,20.0784,20.0862,1051500.0
2011-11-17 14:40:00,25.57,25.59,25.56,25.58,391800.0,20.0941,20.1098,20.0862,20.1019,391800.0
2011-11-17 14:45:00,25.58,25.65,25.58,25.62,1123900.0,20.1019,20.157,20.1019,20.1334,1123900.0
2011-11-17 14:50:00,25.61,25.65,25.61,25.63,765500.0,20.1255,20.157,20.1255,20.1412,765500.0
2011-11-17 14:55:00,25.62,25.64,25.59,25.6,298600.0,20.1334,20.1491,20.1098,20.1177,298600.0
2011-11-17 15:00:00,25.59,25.64,25.57,25.58,754700.0,20.1098,20.1491,20.0941,20.1019,754700.0
2011-11-17 15:05:00,25.58,25.6,25.52,25.54,578900.0,20.1019,20.1177,20.0548,20.0705,578900.0
2011-11-17 15:10:00,25.53,25.55,25.5,25.53,1355600.0,20.0627,20.0784,20.0391,20.0627,1355600.0
2011-11-17 15:15:00,25.53,25.53,25.49,25.5,857900.0,20.0627,20.0627,20.0312,20.0391,857900.0
2011-11-17 15:20:00,25.51,25.59,25.48,25.55,1369900.0,20.0469,20.1098,20.0234,20.0784,1369900.0
2011-11-17 15:25:00,25.55,25.58,25.51,25.51,643000.0,20.0784,20.1019,20.0469,20.0469,643000.0
2011-11-17 15:30:00,25.51,25.54,25.49,25.49,673800.0,20.0469,20.0705,20.0312,20.0312,673800.0
2011-11-17 15:35:00,25.49,25.51,25.46,25.46,918900.0,20.0312,20.0469,20.0076,20.0076,918900.0
2011-11-17 15:40:00,25.47,25.51,25.45,25.45,1682200.0,20.0155,20.0469,19.9998,19.9998,1682200.0
2011-11-17 15:45:00,25.45,25.54,25.45,25.51,1604100.0,19.9998,20.0705,19.9998,20.0469,1604100.0
2011-11-17 15:50:00,25.5,25.51,25.44,25.5,1328400.0,20.0391,20.0469,19.9919,20.0391,1328400.0
2011-11-17 15:55:00,25.49,25.58,25.47,25.57,3699700.0,20.0312,20.1019,20.0155,20.0941,3699700.0
2011-11-18 09:30:00,25.45,25.5,25.37,25.41,6185300.0,19.9998,20.0391,19.9369,19.9684,6185300.0
2011-11-18 09:35:00,25.41,25.41,25.35,25.41,849100.0,19.9684,19.9684,19.9212,19.9684,849100.0
2011-11-18 09:40:00,25.4,25.43,25.34,25.35,904300.0,19.9605,19.9841,19.9133,19.9212,904300.0
2011-11-18 09:45:00,25.34,25.39,25.32,25.37,703700.0,19.9133,19.9526,19.8976,19.9369,703700.0
2011-11-18 09:50:00,25.37,25.38,25.26,25.26,862400.0,19.9369,19.9448,19.8505,19.8505,862400.0
2011-11-18 09:55:00,25.27,25.31,25.25,25.27,872200.0,19.8583,19.8898,19.8426,19.8583,872200.0
2011-11-18 10:00:00,25.27,25.27,25.19,25.23,1283600.0,19.8583,19.8583,19.7955,19.8269,1283600.0
2011-11-18 10:05:00,25.23,25.25,25.15,25.16,1119300.0,19.8269,19.8426,19.764,19.7719,1119300.0
2011-11-18 10:10:00,25.16,25.25,25.15,25.22,756400.0,19.7719,19.8426,19.764,19.819,756400.0
2011-11-18 10:15:00,25.23,25.24,25.19,25.22,634100.0,19.8269,19.8348,19.7955,19.819,634100.0
2011-11-18 10:20:00,25.22,25.23,25.19,25.22,523200.0,19.819,19.8269,19.7955,19.819,523200.0
2011-11-18 10:25:00,25.21,25.26,25.2,25.23,599600.0,19.8112,19.8505,19.8033,19.8269,599600.0
2011-11-18 10:30:00,25.23,25.32,25.22,25.32,918200.0,19.8269,19.8976,19.819,19.8976,918200.0
2011-11-18 10:35:00,25.31,25.32,25.26,25.3,1073800.0,19.8898,19.8976,19.8505,19.8819,1073800.0
2011-11-18 10:40:00,25.3,25.36,25.3,25.34,626300.0,19.8819,19.9291,19.8819,19.9133,626300.0
2011-11-18 10:45:00,25.34,25.39,25.33,25.38,481800.0,19.9133,19.9526,19.9055,19.9448,481800.0
2011-11-18 10:50:00,25.38,25.41,25.36,25.41,697200.0,19.9448,19.9684,19.9291,19.9684,697200.0
2011-11-18 10:55:00,25.41,25.42,25.37,25.39,591000.0,19.9684,19.9762,19.9369,19.9526,591000.0
2011-11-18 11:00:00,25.39,25.41,25.35,25.4,559200.0,19.9526,19.9684,19.9212,19.9605,559200.0
2011-11-18 11:05:00,25.4,25.42,25.36,25.36,555800.0,19.9605,19.9762,19.9291,19.9291,555800.0
2011-11-18 11:10:00,25.37,25.41,25.36,25.41,244800.0,19.9369,19.9684,19.9291,19.9684,244800.0
2011-11-18 11:15:00,25.41,25.42,25.38,25.42,526200.0,19.9684,19.9762,19.9448,19.9762,526200.0
2011-11-18 11:20:00,25.42,25.45,25.4,25.42,456500.0,19.9762,19.9998,19.9605,19.9762,456500.0
2011-11-18 11:25:00,25.41,25.42,25.37,25.39,359100.0,19.9684,19.9762,19.9369,19.9526,359100.0
2011-11-18 11:30:00,25.39,25.42,25.36,25.38,259900.0,19.9526,19.9762,19.9291,19.9448,259900.0
2011-11-18 11:35:00,25.38,25.38,25.31,25.34,331500.0,19.9448,19.9448,19.8898,19.9133,331500.0
2011-11-18 11:40:00,25.34,25.37,25.32,25.37,504300.0,19.9133,19.9369,19.8976,19.9369,504300.0
2011-11-18 11:45:00,25.36,25.37,25.33,25.34,423000.0,19.9291,19.9369,19.9055,19.9133,423000.0
2011-11-18 11:50:00,25.34,25.37,25.33,25.35,183100.0,19.9133,19.9369,19.9055,19.9212,183100.0
2011-11-18 11:55:00,25.36,25.37,25.31,25.32,424000.0,19.9291,19.9369,19.8898,19.8976,424000.0
2011-11-18 12:00:00,25.32,25.32,25.27,25.28,393000.0,19.8976,19.8976,19.8583,19.8662,393000.0
2011-11-18 12:05:00,25.28,25.28,25.23,25.28,443500.0,19.8662,19.8662,19.8269,19.8662,443500.0
2011-11-18 12:10:00,25.28,25.29,25.27,25.27,422800.0,19.8662,19.8741,19.8583,19.8583,422800.0
2011-11-18 12:15:00,25.27,25.3,25.26,25.26,167500.0,19.8583,19.8819,19.8505,19.8505,167500.0
2011-11-18 12:20:00,25.26,25.27,25.25,25.27,181900.0,19.8505,19.8583,19.8426,19.8583,181900.0
2011-11-18 12:25:00,25.27,25.34,25.25,25.33,451200.0,19.8583,19.9133,19.8426,19.9055,451200.0
2011-11-18 12:30:00,25.33,25.38,25.32,25.34,260000.0,19.9055,19.9448,19.8976,19.9133,260000.0
2011-11-18 12:35:00,25.34,25.37,25.33,25.35,207700.0,19.9133,19.9369,19.9055,19.9212,207700.0
2011-11-18 12:40:00,25.34,25.39,25.33,25.37,253600.0,19.9133,19.9526,19.9055,19.9369,253600.0
2011-11-18 12:45:00,25.37,25.4,25.37,25.39,387900.0,19.9369,19.9605,19.9369,19.9526,387900.0
2011-11-18 12:50:00,25.39,25.4,25.37,25.38,190000.0,19.9526,19.9605,19.9369,19.9448,190000.0
2011-11-18 12:55:00,25.39,25.39,25.35,25.38,185600.0,19.9526,19.9526,19.9212,19.9448,185600.0
2011-11-18 13:00:00,25.37,25.38,25.35,25.38,144100.0,19.9369,19.9448,19.9212,19.9448,144100.0
2011-11-18 13:05:00,25.37,25.45,25.37,25.42,388400.0,19.9369,19.9998,19.9369,19.9762,388400.0
2011-11-18 13:10:00,25.42,25.43,25.39,25.41,951400.0,19.9762,19.9841,19.9526,19.9684,951400.0
2011-11-18 13:15:00,25.42,25.47,25.41,25.43,333800.0,19.9762,20.0155,19.9684,19.9841,333800.0
2011-11-18 13:20:00,25.44,25.44,25.41,25.41,236400.0,19.9919,19.9919,19.9684,19.9684,236400.0
2011-11-18 13:25:00,25.42,25.44,25.4,25.44,255800.0,19.9762,19.9919,19.9605,19.9919,255800.0
2011-11-18 13:30:00,25.44,25.44,25.41,25.43,313600.0,19.9919,19.9919,19.9684,19.9841,313600.0
2011-11-18 13:35:00,25.42,25.44,25.41,25.44,297400.0,19.9762,19.9919,19.9684,19.9919,297400.0
2011-11-18 13:40:00,25.44,25.45,25.4,25.41,264000.0,19.9919,19.9998,19.9605,19.9684,264000.0
2011-11-18 13:45:00,25.42,25.42,25.37,25.4,186600.0,19.9762,19.9762,19.9369,19.9605,186600.0
2011-11-18 13:50:00,25.39,25.4,25.38,25.39,293500.0,19.9526,19.9605,19.9448,19.9526,293500.0
2011-11-18 13:55:00,25.39,25.4,25.35,25.36,186100.0,19.9526,19.9605,19.9212,19.9291,186100.0
2011-11-18 14:00:00,25.35,25.36,25.32,25.34,303500.0,19.9212,19.9291,19.8976,19.9133,303500.0
2011-11-18 14:05:00,25.34,25.36,25.33,25.36,128300.0,19.9133,19.9291,19.9055,19.9291,128300.0
2011-11-18 14:10:00,25.36,25.46,25.35,25.43,513400.0,19.9291,20.0076,19.9212,19.9841,513400.0
2011-11-18 14:15:00,25.43,25.44,25.41,25.43,1263200.0,19.9841,19.9919,19.9684,19.9841,1263200.0
2011-11-18 14:20:00,25.42,25.43,25.39,25.39,303500.0,19.9762,19.9841,19.9526,19.9526,303500.0
2011-11-18 14:25:00,25.38,25.39,25.35,25.38,372500.0,19.9448,19.9526,19.9212,19.9448,372500.0
2011-11-18 14:30:00,25.38,25.4,25.36,25.37,547500.0,19.9448,19.9605,19.9291,19.9369,547500.0
2011-11-18 14:35:00,25.37,25.4,25.34,25.36,575200.0,19.9369,19.9605,19.9133,19.9291,575200.0
2011-11-18 14:40:00,25.36,25.41,25.35,25.4,300200.0,19.9291,19.9684,19.9212,19.9605,300200.0
2011-11-18 14:45:00,25.4,25.41,25.36,25.37,228000.0,19.9605,19.9684,19.9291,19.9369,228000.0
2011-11-18 14:50:00,25.36,25.37,25.33,25.34,187900.0,19.9291,19.9369,19.9055,19.9133,187900.0
2011-11-18 14:55:00,25.34,25.35,25.31,25.32,343800.0,19.9133,19.9212,19.8898,19.8976,343800.0
2011-11-18 15:00:00,25.32,25.36,25.32,25.33,522700.0,19.8976,19.9291,19.8976,19.9055,522700.0
2011-11-18 15:05:00,25.34,25.36,25.32,25.36,272500.0,19.9133,19.9291,19.8976,19.9291,272500.0
2011-11-18 15:10:00,25.36,25.38,25.33,25.34,448500.0,19.9291,19.9448,19.9055,19.9133,448500.0
2011-11-18 15:15:00,25.33,25.35,25.31,25.35,189500.0,19.9055,19.9212,19.8898,19.9212,189500.0
2011-11-18 15:20:00,25.35,25.35,25.33,25.34,265300.0,19.9212,19.9212,19.9055,19.9133,265300.0
2011-11-18 15:25:00,25.34,25.34,25.31,25.31,290500.0,19.9133,19.9133,19.8898,19.8898,290500.0
2011-11-18 15:30:00,25.31,25.35,25.31,25.35,424300.0,19.8898,19.9212,19.8898,19.9212,424300.0
2011-11-18 15:35:00,25.35,25.37,25.34,25.35,451100.0,19.9212,19.9369,19.9133,19.9212,451100.0
2011-11-18 15:40:00,25.34,25.35,25.3,25.3,588000.0,19.9133,19.9212,19.8819,19.8819,588000.0
2011-11-18 15:45:00,25.31,25.34,25.3,25.32,634900.0,19.8898,19.9133,19.8819,19.8976,634900.0
2011-11-18 15:50:00,25.32,25.33,25.3,25.32,830800.0,19.8976,19.9055,19.8819,19.8976,830800.0
2011-11-18 15:55:00,25.32,25.32,25.29,25.3,2054800.0,19.8976,19.8976,19.8741,19.8819,2054800.0
2011-11-21 09:30:00,25.24,25.25,25.11,25.14,1393900.0,19.8348,19.8426,19.7326,19.7562,1393900.0
2011-11-21 09:35:00,25.14,25.17,25.09,25.17,724100.0,19.7562,19.7798,19.7169,19.7798,724100.0
2011-11-21 09:40:00,25.17,25.24,25.12,25.22,808100.0,19.7798,19.8348,19.7405,19.819,808100.0
2011-11-21 09:45:00,25.22,25.22,25.19,25.2,483300.0,19.819,19.819,19.7955,19.8033,483300.0
2011-11-21 09:50:00,25.19,25.2,25.1,25.1,618300.0,19.7955,19.8033,19.7247,19.7247,618300.0
2011-11-21 09:55:00,25.1,25.15,25.09,25.12,885700.0,19.7247,19.764,19.7169,19.7405,885700.0
2011-11-21 10:00:00,25.12,25.13,25.04,25.04,991500.0,19.7405,19.7483,19.6776,19.6776,991500.0
2011-11-21 10:05:00,25.04,25.05,25.0,25.01,992700.0,19.6776,19.6854,19.6462,19.654,992700.0
2011-11-21 10:10:00,25.0,25.12,25.0,25.08,1605000.0,19.6462,19.7405,19.6462,19.709,1605000.0
2011-11-21 10:15:00,25.09,25.09,25.03,25.05,759900.0,19.7169,19.7169,19.6697,19.6854,759900.0
2011-11-21 10:20:00,25.05,25.11,25.04,25.11,822600.0,19.6854,19.7326,19.6776,19.7326,822600.0
2011-11-21 10:25:00,25.11,25.11,25.05,25.06,678000.0,19.7326,19.7326,19.6854,19.6933,678000.0
2011-11-21 10:30:00,25.05,25.09,25.03,25.09,991500.0,19.6854,19.7169,19.6697,19.7169,991500.0
2011-11-21 10:35:00,25.09,25.11,25.06,25.11,716800.0,19.7169,19.7326,19.6933,19.7326,716800.0
2011-11-21 10:40:00,25.1,25.15,25.04,25.05,687500.0,19.7247,19.764,19.6776,19.6854,687500.0
2011-11-21 10:45:00,25.05,25.08,25.0,25.0,967100.0,19.6854,19.709,19.6462,19.6462,967100.0
2011-11-21 10:50:00,25.01,25.03,25.0,25.0,679900.0,19.654,19.6697,19.6462,19.6462,679900.0
2011-11-21 10:55:00,25.01,25.02,24.96,24.97,929200.0,19.654,19.6619,19.6147,19.6226,929200.0
2011-11-21 11:00:00,24.97,25.01,24.95,25.01,789100.0,19.6226,19.654,19.6069,19.654,789100.0
2011-11-21 11:05:00,25.01,25.05,24.99,25.02,637800.0,19.654,19.6854,19.6383,19.6619,637800.0
2011-11-21 11:10:00,25.03,25.06,25.02,25.03,654100.0,19.6697,19.6933,19.6619,19.6697,654100.0
2011-11-21 11:15:00,25.03,25.04,25.0,25.02,761500.0,19.6697,19.6776,19.6462,19.6619,761500.0
2011-11-21 11:20:00,25.02,25.03,24.99,25.0,641700.0,19.6619,19.6697,19.6383,19.6462,641700.0
2011-11-21 11:25:00,25.0,25.02,24.98,25.01,396700.0,19.6462,19.6619,19.6304,19.654,396700.0
2011-11-21 11:30:00,25.0,25.04,24.99,25.0,759200.0,19.6462,19.6776,19.6383,19.6462,759200.0
2011-11-21 11:35:00,25.01,25.01,24.96,24.96,460000.0,19.654,19.654,19.6147,19.6147,460000.0
2011-11-21 11:40:00,24.97,24.97,24.91,24.91,498900.0,19.6226,19.6226,19.5754,19.5754,498900.0
2011-11-21 11:45:00,24.91,24.94,24.9,24.94,409100.0,19.5754,19.599,19.5676,19.599,409100.0
2011-11-21 11:50:00,24.94,24.96,24.9,24.94,663900.0,19.599,19.6147,19.5676,19.599,663900.0
2011-11-21 11:55:00,24.93,24.97,24.92,24.96,389200.0,19.5911,19.6226,19.5833,19.6147,389200.0
2011-11-21 12:00:00,24.95,24.97,24.94,24.96,480200.0,19.6069,19.6226,19.599,19.6147,480200.0
2011-11-21 12:05:00,24.96,24.97,24.92,24.94,372000.0,19.6147,19.6226,19.5833,19.599,372000.0
2011-11-21 12:10:00,24.95,24.99,24.94,24.98,289800.0,19.6069,19.6383,19.599,19.6304,289800.0
2011-11-21 12:15:00,24.98,25.0,24.96,24.96,567900.0,19.6304,19.6462,19.6147,19.6147,567900.0
2011-11-21 12:20:00,24.97,25.0,24.95,25.0,336100.0,19.6226,19.6462,19.6069,19.6462,336100.0
2011-11-21 12:25:00,25.0,25.0,24.92,24.95,516000.0,19.6462,19.6462,19.5833,19.6069,516000.0
2011-11-21 12:30:00,24.95,24.97,24.94,24.95,657200.0,19.6069,19.6226,19.599,19.6069,657200.0
2011-11-21 12:35:00,24.96,24.98,24.94,24.97,468000.0,19.6147,19.6304,19.599,19.6226,468000.0
2011-11-21 12:40:00,24.98,24.98,24.96,24.97,243900.0,19.6304,19.6304,19.6147,19.6226,243900.0
2011-11-21 12:45:00,24.96,24.98,24.96,24.96,449900.0,19.6147,19.6304,19.6147,19.6147,449900.0
2011-11-21 12:50:00,24.97,25.03,24.96,25.03,495600.0,19.6226,19.6697,19.6147,19.6697,495600.0
2011-11-21 12:55:00,25.02,25.03,24.98,25.0,1263000.0,19.6619,19.6697,19.6304,19.6462,1263000.0
2011-11-21 13:00:00,25.0,25.05,24.99,25.04,610500.0,19.6462,19.6854,19.6383,19.6776,610500.0
2011-11-21 13:05:00,25.04,25.05,25.02,25.04,734300.0,19.6776,19.6854,19.6619,19.6776,734300.0
2011-11-21 13:10:00,25.03,25.05,25.03,25.03,681900.0,19.6697,19.6854,19.6697,19.6697,681900.0
2011-11-21 13:15:00,25.03,25.06,25.01,25.02,465900.0,19.6697,19.6933,19.654,19.6619,465900.0
2011-11-21 13:20:00,25.03,25.05,25.02,25.04,269500.0,19.6697,19.6854,19.6619,19.6776,269500.0
2011-11-21 13:25:00,25.04,25.06,25.02,25.03,402200.0,19.6776,19.6933,19.6619,19.6697,402200.0
2011-11-21 13:30:00,25.03,25.03,25.0,25.02,381200.0,19.6697,19.6697,19.6462,19.6619,381200.0
2011-11-21 13:35:00,25.01,25.04,25.01,25.02,397300.0,19.654,19.6776,19.654,19.6619,397300.0
2011-11-21 13:40:00,25.02,25.05,25.02,25.03,491500.0,19.6619,19.6854,19.6619,19.6697,491500.0
2011-11-21 13:45:00,25.03,25.04,25.01,25.02,169500.0,19.6697,19.6776,19.654,19.6619,169500.0
2011-11-21 13:50:00,25.02,25.02,25.0,25.0,247000.0,19.6619,19.6619,19.6462,19.6462,247000.0
2011-11-21 13:55:00,25.01,25.01,24.98,24.99,535500.0,19.654,19.654,19.6304,19.6383,535500.0
2011-11-21 14:00:00,24.99,25.02,24.97,25.01,533800.0,19.6383,19.6619,19.6226,19.654,533800.0
2011-11-21 14:05:00,25.0,25.01,24.98,25.01,538300.0,19.6462,19.654,19.6304,19.654,538300.0
2011-11-21 14:10:00,25.0,25.07,24.99,25.06,825300.0,19.6462,19.7012,19.6383,19.6933,825300.0
2011-11-21 14:15:00,25.06,25.1,25.04,25.05,835100.0,19.6933,19.7247,19.6776,19.6854,835100.0
2011-11-21 14:20:00,25.05,25.07,25.02,25.04,615200.0,19.6854,19.7012,19.6619,19.6776,615200.0
2011-11-21 14:25:00,25.04,25.05,25.01,25.04,479600.0,19.6776,19.6854,19.654,19.6776,479600.0
2011-11-21 14:30:00,25.04,25.08,25.02,25.04,384300.0,19.6776,19.709,19.6619,19.6776,384300.0
2011-11-21 14:35:00,25.03,25.06,25.02,25.05,628900.0,19.6697,19.6933,19.6619,19.6854,628900.0
2011-11-21 14:40:00,25.05,25.07,25.04,25.06,519100.0,19.6854,19.7012,19.6776,19.6933,519100.0
2011-11-21 14:45:00,25.06,25.1,25.04,25.05,1024600.0,19.6933,19.7247,19.6776,19.6854,1024600.0
2011-11-21 14:50:00,25.05,25.06,25.0,25.01,622300.0,19.6854,19.6933,19.6462,19.654,622300.0
2011-11-21 14:55:00,25.02,25.07,25.0,25.04,671200.0,19.6619,19.7012,19.6462,19.6776,671200.0
2011-11-21 15:00:00,25.03,25.06,25.0,25.02,1007100.0,19.6697,19.6933,19.6462,19.6619,1007100.0
2011-11-21 15:05:00,25.02,25.06,25.01,25.06,486200.0,19.6619,19.6933,19.654,19.6933,486200.0
2011-11-21 15:10:00,25.05,25.06,25.03,25.05,637700.0,19.6854,19.6933,19.6697,19.6854,637700.0
2011-11-21 15:15:00,25.05,25.09,25.01,25.07,991300.0,19.6854,19.7169,19.654,19.7012,991300.0
2011-11-21 15:20:00,25.07,25.12,25.05,25.1,1005300.0,19.7012,19.7405,19.6854,19.7247,1005300.0
2011-11-21 15:25:00,25.1,25.19,25.09,25.17,718800.0,19.7247,19.7955,19.7169,19.7798,718800.0
2011-11-21 15:30:00,25.17,25.22,25.13,25.14,1240500.0,19.7798,19.819,19.7483,19.7562,1240500.0
2011-11-21 15:35:00,25.14,25.15,25.12,25.12,777800.0,19.7562,19.764,19.7405,19.7405,777800.0
2011-11-21 15:40:00,25.12,25.12,25.06,25.09,889800.0,19.7405,19.7405,19.6933,19.7169,889800.0
2011-11-21 15:45:00,25.09,25.13,25.08,25.11,1123100.0,19.7169,19.7483,19.709,19.7326,1123100.0
2011-11-21 15:50:00,25.11,25.11,25.01,25.02,1467600.0,19.7326,19.7326,19.654,19.6619,1467600.0
2011-11-21 15:55:00,25.03,25.07,25.0,25.01,2716900.0,19.6697,19.7012,19.6462,19.654,2716900.0
2011-11-22 09:30:00,24.9,24.96,24.87,24.9,1248700.0,19.5676,19.6147,19.544,19.5676,1248700.0
2011-11-22 09:35:00,24.9,24.9,24.86,24.89,965300.0,19.5676,19.5676,19.5361,19.5597,965300.0
2011-11-22 09:40:00,24.89,24.9,24.81,24.84,971200.0,19.5597,19.5676,19.4968,19.5204,971200.0
2011-11-22 09:45:00,24.83,24.85,24.82,24.84,885200.0,19.5126,19.5283,19.5047,19.5204,885200.0
2011-11-22 09:50:00,24.83,24.89,24.81,24.88,1461900.0,19.5126,19.5597,19.4968,19.5519,1461900.0
2011-11-22 09:55:00,24.89,24.9,24.82,24.85,966500.0,19.5597,19.5676,19.5047,19.5283,966500.0
2011-11-22 10:00:00,24.85,24.87,24.82,24.84,753000.0,19.5283,19.544,19.5047,19.5204,753000.0
2011-11-22 10:05:00,24.83,24.85,24.82,24.85,433300.0,19.5126,19.5283,19.5047,19.5283,433300.0
2011-11-22 10:10:00,24.85,24.86,24.8,24.8,459800.0,19.5283,19.5361,19.489,19.489,459800.0
2011-11-22 10:15:00,24.8,24.85,24.8,24.84,666500.0,19.489,19.5283,19.489,19.5204,666500.0
2011-11-22 10:20:00,24.85,24.85,24.83,24.84,512300.0,19.5283,19.5283,19.5126,19.5204,512300.0
2011-11-22 10:25:00,24.85,24.88,24.84,24.87,596300.0,19.5283,19.5519,19.5204,19.544,596300.0
2011-11-22 10:30:00,24.88,24.88,24.83,24.83,495000.0,19.5519,19.5519,19.5126,19.5126,495000.0
2011-11-22 10:35:00,24.83,24.84,24.8,24.81,442800.0,19.5126,19.5204,19.489,19.4968,442800.0
2011-11-22 10:40:00,24.82,24.83,24.8,24.8,555300.0,19.5047,19.5126,19.489,19.489,555300.0
2011-11-22 10:45:00,24.8,24.81,24.75,24.76,810000.0,19.489,19.4968,19.4497,19.4576,810000.0
2011-11-22 10:50:00,24.76,24.78,24.75,24.77,882500.0,19.4576,19.4733,19.4497,19.4654,882500.0
2011-11-22 10:55:00,24.77,24.79,24.7,24.73,1615600.0,19.4654,19.4811,19.4104,19.434,1615600.0
2011-11-22 11:00:00,24.74,24.77,24.73,24.76,618900.0,19.4418,19.4654,19.434,19.4576,618900.0
2011-11-22 11:05:00,24.76,24.78,24.73,24.76,559300.0,19.4576,19.4733,19.434,19.4576,559300.0
2011-11-22 11:10:00,24.76,24.78,24.75,24.76,617700.0,19.4576,19.4733,19.4497,19.4576,617700.0
2011-11-22 11:15:00,24.76,24.76,24.72,24.75,394500.0,19.4576,19.4576,19.4261,19.4497,394500.0
2011-11-22 11:20:00,24.75,24.76,24.67,24.69,715200.0,19.4497,19.4576,19.3868,19.4025,715200.0
2011-11-22 11:25:00,24.68,24.71,24.67,24.69,635900.0,19.3947,19.4183,19.3868,19.4025,635900.0
2011-11-22 11:30:00,24.69,24.71,24.65,24.66,1138900.0,19.4025,19.4183,19.3711,19.379,1138900.0
2011-11-22 11:35:00,24.66,24.69,24.65,24.67,414300.0,19.379,19.4025,19.3711,19.3868,414300.0
2011-11-22 11:40:00,24.67,24.7,24.65,24.7,584400.0,19.3868,19.4104,19.3711,19.4104,584400.0
2011-11-22 11:45:00,24.7,24.71,24.68,24.71,518700.0,19.4104,19.4183,19.3947,19.4183,518700.0
2011-11-22 11:50:00,24.7,24.82,24.7,24.82,575700.0,19.4104,19.5047,19.4104,19.5047,575700.0
2011-11-22 11:55:00,24.82,24.82,24.78,24.8,851700.0,19.5047,19.5047,19.4733,19.489,851700.0
2011-11-22 12:00:00,24.8,24.84,24.78,24.79,1033000.0,19.489,19.5204,19.4733,19.4811,1033000.0
2011-11-22 12:05:00,24.79,24.88,24.79,24.84,844000.0,19.4811,19.5519,19.4811,19.5204,844000.0
2011-11-22 12:10:00,24.84,24.84,24.79,24.79,311400.0,19.5204,19.5204,19.4811,19.4811,311400.0
2011-11-22 12:15:00,24.8,24.86,24.8,24.81,421800.0,19.489,19.5361,19.489,19.4968,421800.0
2011-11-22 12:20:00,24.81,24.84,24.8,24.82,231000.0,19.4968,19.5204,19.489,19.5047,231000.0
2011-11-22 12:25:00,24.81,24.82,24.75,24.77,418900.0,19.4968,19.5047,19.4497,19.4654,418900.0
2011-11-22 12:30:00,24.78,24.81,24.76,24.79,233900.0,19.4733,19.4968,19.4576,19.4811,233900.0
2011-11-22 12:35:00,24.81,24.83,24.8,24.8,428400.0,19.4968,19.5126,19.489,19.489,428400.0
2011-11-22 12:40:00,24.8,24.83,24.8,24.81,176000.0,19.489,19.5126,19.489,19.4968,176000.0
2011-11-22 12:45:00,24.82,24.82,24.79,24.8,235800.0,19.5047,19.5047,19.4811,19.489,235800.0
2011-11-22 12:50:00,24.8,24.84,24.8,24.83,222900.0,19.489,19.5204,19.489,19.5126,222900.0
2011-11-22 12:55:00,24.84,24.89,24.82,24.88,253600.0,19.5204,19.5597,19.5047,19.5519,253600.0
2011-11-22 13:00:00,24.89,24.92,24.88,24.91,334800.0,19.5597,19.5833,19.5519,19.5754,334800.0
2011-11-22 13:05:00,24.91,24.91,24.84,24.85,326500.0,19.5754,19.5754,19.5204,19.5283,326500.0
2011-11-22 13:10:00,24.84,24.86,24.82,24.86,188000.0,19.5204,19.5361,19.5047,19.5361,188000.0
2011-11-22 13:15:00,24.86,24.94,24.85,24.93,333300.0,19.5361,19.599,19.5283,19.5911,333300.0
2011-11-22 13:20:00,24.94,24.96,24.92,24.93,505000.0,19.599,19.6147,19.5833,19.5911,505000.0
2011-11-22 13:25:00,24.93,24.93,24.89,24.9,438800.0,19.5911,19.5911,19.5597,19.5676,438800.0
2011-11-22 13:30:00,24.91,24.92,24.88,24.9,236100.0,19.5754,19.5833,19.5519,19.5676,236100.0
2011-11-22 13:35:00,24.9,24.91,24.89,24.91,122400.0,19.5676,19.5754,19.5597,19.5754,122400.0
2011-11-22 13:40:00,24.91,24.91,24.86,24.87,355900.0,19.5754,19.5754,19.5361,19.544,355900.0
2011-11-22 13:45:00,24.87,24.88,24.84,24.87,295800.0,19.544,19.5519,19.5204,19.544,295800.0
2011-11-22 13:50:00,24.87,24.87,24.84,24.84,242500.0,19.544,19.544,19.5204,19.5204,242500.0
2011-11-22 13:55:00,24.85,24.85,24.8,24.83,241500.0,19.5283,19.5283,19.489,19.5126,241500.0
2011-11-22 14:00:00,24.82,24.83,24.76,24.78,422900.0,19.5047,19.5126,19.4576,19.4733,422900.0
2011-11-22 14:05:00,24.78,24.78,24.77,24.78,187700.0,19.4733,19.4733,19.4654,19.4733,187700.0
2011-11-22 14:10:00,24.77,24.86,24.77,24.84,447400.0,19.4654,19.5361,19.4654,19.5204,447400.0
2011-11-22 14:15:00,24.84,24.85,24.83,24.83,234100.0,19.5204,19.5283,19.5126,19.5126,234100.0
2011-11-22 14:20:00,24.83,24.84,24.77,24.78,369300.0,19.5126,19.5204,19.4654,19.4733,369300.0
2011-11-22 14:25:00,24.78,24.82,24.77,24.82,353400.0,19.4733,19.5047,19.4654,19.5047,353400.0
2011-11-22 14:30:00,24.82,24.82,24.77,24.78,289900.0,19.5047,19.5047,19.4654,19.4733,289900.0
2011-11-22 14:35:00,24.79,24.79,24.75,24.77,502700.0,19.4811,19.4811,19.4497,19.4654,502700.0
2011-11-22 14:40:00,24.77,24.82,24.76,24.82,351200.0,19.4654,19.5047,19.4576,19.5047,351200.0
2011-11-22 14:45:00,24.82,24.83,24.78,24.79,381000.0,19.5047,19.5126,19.4733,19.4811,381000.0
2011-11-22 14:50:00,24.79,24.79,24.74,24.76,518900.0,19.4811,19.4811,19.4418,19.4576,518900.0
2011-11-22 14:55:00,24.76,24.76,24.73,24.75,436100.0,19.4576,19.4576,19.434,19.4497,436100.0
2011-11-22 15:00:00,24.74,24.76,24.72,24.72,655200.0,19.4418,19.4576,19.4261,19.4261,655200.0
2011-11-22 15:05:00,24.72,24.75,24.71,24.72,625500.0,19.4261,19.4497,19.4183,19.4261,625500.0
2011-11-22 15:10:00,24.71,24.73,24.71,24.73,391400.0,19.4183,19.434,19.4183,19.434,391400.0
2011-11-22 15:15:00,24.72,24.76,24.71,24.75,1226800.0,19.4261,19.4576,19.4183,19.4497,1226800.0
2011-11-22 15:20:00,24.75,24.8,24.74,24.79,390800.0,19.4497,19.489,19.4418,19.4811,390800.0
2011-11-22 15:25:00,24.8,24.82,24.78,24.78,558800.0,19.489,19.5047,19.4733,19.4733,558800.0
2011-11-22 15:30:00,24.79,24.82,24.77,24.78,588100.0,19.4811,19.5047,19.4654,19.4733,588100.0
2011-11-22 15:35:00,24.79,24.81,24.75,24.76,623400.0,19.4811,19.4968,19.4497,19.4576,623400.0
2011-11-22 15:40:00,24.75,24.76,24.72,24.72,1351900.0,19.4497,19.4576,19.4261,19.4261,1351900.0
2011-11-22 15:45:00,24.72,24.8,24.72,24.8,907200.0,19.4261,19.489,19.4261,19.489,907200.0
2011-11-22 15:50:00,24.8,24.82,24.76,24.82,1291700.0,19.489,19.5047,19.4576,19.5047,1291700.0
2011-11-22 15:55:00,24.82,24.82,24.79,24.79,2225500.0,19.5047,19.5047,19.4811,19.4811,2225500.0
2011-11-23 09:30:00,24.65,24.79,24.6,24.67,1058300.0,19.3711,19.4811,19.3318,19.3868,1058300.0
2011-11-23 09:35:00,24.66,24.67,24.6,24.63,764700.0,19.379,19.3868,19.3318,19.3554,764700.0
2011-11-23 09:40:00,24.63,24.68,24.59,24.64,641100.0,19.3554,19.3947,19.324,19.3633,641100.0
2011-11-23 09:45:00,24.63,24.67,24.62,24.67,357800.0,19.3554,19.3868,19.3475,19.3868,357800.0
2011-11-23 09:50:00,24.66,24.67,24.61,24.63,561200.0,19.379,19.3868,19.3397,19.3554,561200.0
2011-11-23 09:55:00,24.63,24.64,24.56,24.57,503800.0,19.3554,19.3633,19.3004,19.3082,503800.0
2011-11-23 10:00:00,24.56,24.6,24.54,24.59,536400.0,19.3004,19.3318,19.2847,19.324,536400.0
2011-11-23 10:05:00,24.59,24.62,24.57,24.59,430500.0,19.324,19.3475,19.3082,19.324,430500.0
2011-11-23 10:10:00,24.58,24.59,24.53,24.54,726000.0,19.3161,19.324,19.2768,19.2847,726000.0
2011-11-23 10:15:00,24.53,24.57,24.51,24.52,587600.0,19.2768,19.3082,19.2611,19.269,587600.0
2011-11-23 10:20:00,24.53,24.57,24.52,24.54,1287500.0,19.2768,19.3082,19.269,19.2847,1287500.0
2011-11-23 10:25:00,24.54,24.55,24.52,24.55,489400.0,19.2847,19.2925,19.269,19.2925,489400.0
2011-11-23 10:30:00,24.55,24.55,24.5,24.54,441700.0,19.2925,19.2925,19.2532,19.2847,441700.0
2011-11-23 10:35:00,24.54,24.58,24.54,24.57,522000.0,19.2847,19.3161,19.2847,19.3082,522000.0
2011-11-23 10:40:00,24.57,24.58,24.54,24.56,445500.0,19.3082,19.3161,19.2847,19.3004,445500.0
2011-11-23 10:45:00,24.56,24.57,24.54,24.55,519100.0,19.3004,19.3082,19.2847,19.2925,519100.0
2011-11-23 10:50:00,24.55,24.61,24.55,24.61,453800.0,19.2925,19.3397,19.2925,19.3397,453800.0
2011-11-23 10:55:00,24.61,24.62,24.58,24.62,783500.0,19.3397,19.3475,19.3161,19.3475,783500.0
2011-11-23 11:00:00,24.6,24.62,24.55,24.55,497300.0,19.3318,19.3475,19.2925,19.2925,497300.0
2011-11-23 11:05:00,24.54,24.56,24.51,24.54,795700.0,19.2847,19.3004,19.2611,19.2847,795700.0
2011-11-23 11:10:00,24.53,24.55,24.51,24.51,303600.0,19.2768,19.2925,19.2611,19.2611,303600.0
2011-11-23 11:15:00,24.51,24.52,24.5,24.52,1035300.0,19.2611,19.269,19.2532,19.269,1035300.0
2011-11-23 11:20:00,24.51,24.55,24.5,24.55,501600.0,19.2611,19.2925,19.2532,19.2925,501600.0
2011-11-23 11:25:00,24.55,24.56,24.5,24.52,844200.0,19.2925,19.3004,19.2532,19.269,844200.0
2011-11-23 11:30:00,24.52,24.53,24.5,24.52,451800.0,19.269,19.2768,19.2532,19.269,451800.0
2011-11-23 11:35:00,24.51,24.59,24.49,24.56,1645400.0,19.2611,19.324,19.2454,19.3004,1645400.0
2011-11-23 11:40:00,24.55,24.57,24.52,24.57,650800.0,19.2925,19.3082,19.269,19.3082,650800.0
2011-11-23 11:45:00,24.57,24.57,24.53,24.55,291000.0,19.3082,19.3082,19.2768,19.2925,291000.0
2011-11-23 11:50:00,24.55,24.57,24.52,24.53,389100.0,19.2925,19.3082,19.269,19.2768,389100.0
2011-11-23 11:55:00,24.53,24.55,24.51,24.54,285500.0,19.2768,19.2925,19.2611,19.2847,285500.0
2011-11-23 12:00:00,24.52,24.6,24.52,24.6,373800.0,19.269,19.3318,19.269,19.3318,373800.0
2011-11-23 12:05:00,24.59,24.6,24.55,24.55,282400.0,19.324,19.3318,19.2925,19.2925,282400.0
2011-11-23 12:10:00,24.56,24.57,24.53,24.53,194900.0,19.3004,19.3082,19.2768,19.2768,194900.0
2011-11-23 12:15:00,24.54,24.56,24.51,24.53,236900.0,19.2847,19.3004,19.2611,19.2768,236900.0
2011-11-23 12:20:00,24.54,24.54,24.51,24.52,394800.0,19.2847,19.2847,19.2611,19.269,394800.0
2011-11-23 12:25:00,24.52,24.53,24.51,24.52,496700.0,19.269,19.2768,19.2611,19.269,496700.0
2011-11-23 12:30:00,24.51,24.52,24.49,24.5,1162100.0,19.2611,19.269,19.2454,19.2532,1162100.0
2011-11-23 12:35:00,24.5,24.54,24.49,24.52,499700.0,19.2532,19.2847,19.2454,19.269,499700.0
2011-11-23 12:40:00,24.51,24.53,24.5,24.53,138400.0,19.2611,19.2768,19.2532,19.2768,138400.0
2011-11-23 12:45:00,24.52,24.55,24.5,24.54,339000.0,19.269,19.2925,19.2532,19.2847,339000.0
2011-11-23 12:50:00,24.53,24.59,24.53,24.59,446400.0,19.2768,19.324,19.2768,19.324,446400.0
2011-11-23 12:55:00,24.58,24.63,24.58,24.62,529700.0,19.3161,19.3554,19.3161,19.3475,529700.0
2011-11-23 13:00:00,24.62,24.64,24.6,24.62,478800.0,19.3475,19.3633,19.3318,19.3475,478800.0
2011-11-23 13:05:00,24.63,24.69,24.62,24.69,418900.0,19.3554,19.4025,19.3475,19.4025,418900.0
2011-11-23 13:10:00,24.68,24.69,24.62,24.62,518100.0,19.3947,19.4025,19.3475,19.3475,518100.0
2011-11-23 13:15:00,24.62,24.65,24.62,24.64,133300.0,19.3475,19.3711,19.3475,19.3633,133300.0
2011-11-23 13:20:00,24.65,24.65,24.59,24.62,411700.0,19.3711,19.3711,19.324,19.3475,411700.0
2011-11-23 13:25:00,24.62,24.67,24.61,24.67,288900.0,19.3475,19.3868,19.3397,19.3868,288900.0
2011-11-23 13:30:00,24.67,24.67,24.62,24.62,219900.0,19.3868,19.3868,19.3475,19.3475,219900.0
2011-11-23 13:35:00,24.62,24.63,24.59,24.6,144400.0,19.3475,19.3554,19.324,19.3318,144400.0
2011-11-23 13:40:00,24.6,24.6,24.56,24.57,335600.0,19.3318,19.3318,19.3004,19.3082,335600.0
2011-11-23 13:45:00,24.57,24.6,24.56,24.58,262300.0,19.3082,19.3318,19.3004,19.3161,262300.0
2011-11-23 13:50:00,24.59,24.6,24.55,24.58,722500.0,19.324,19.3318,19.2925,19.3161,722500.0
2011-11-23 13:55:00,24.57,24.58,24.5,24.53,410800.0,19.3082,19.3161,19.2532,19.2768,410800.0
2011-11-23 14:00:00,24.53,24.54,24.5,24.52,333400.0,19.2768,19.2847,19.2532,19.269,333400.0
2011-11-23 14:05:00,24.52,24.53,24.5,24.52,386200.0,19.269,19.2768,19.2532,19.269,386200.0
2011-11-23 14:10:00,24.53,24.53,24.5,24.5,678700.0,19.2768,19.2768,19.2532,19.2532,678700.0
2011-11-23 14:15:00,24.51,24.56,24.5,24.56,701000.0,19.2611,19.3004,19.2532,19.3004,701000.0
2011-11-23 14:20:00,24.55,24.56,24.54,24.56,192500.0,19.2925,19.3004,19.2847,19.3004,192500.0
2011-11-23 14:25:00,24.55,24.56,24.5,24.51,491500.0,19.2925,19.3004,19.2532,19.2611,491500.0
2011-11-23 14:30:00,24.51,24.52,24.5,24.51,504100.0,19.2611,19.269,19.2532,19.2611,504100.0
2011-11-23 14:35:00,24.51,24.55,24.5,24.54,360000.0,19.2611,19.2925,19.2532,19.2847,360000.0
2011-11-23 14:40:00,24.54,24.55,24.52,24.52,333300.0,19.2847,19.2925,19.269,19.269,333300.0
2011-11-23 14:45:00,24.53,24.55,24.52,24.54,183600.0,19.2768,19.2925,19.269,19.2847,183600.0
2011-11-23 14:50:00,24.54,24.54,24.52,24.53,151900.0,19.2847,19.2847,19.269,19.2768,151900.0
2011-11-23 14:55:00,24.53,24.53,24.52,24.52,382600.0,19.2768,19.2768,19.269,19.269,382600.0
2011-11-23 15:00:00,24.52,24.58,24.5,24.55,869900.0,19.269,19.3161,19.2532,19.2925,869900.0
2011-11-23 15:05:00,24.56,24.6,24.54,24.58,661300.0,19.3004,19.3318,19.2847,19.3161,661300.0
2011-11-23 15:10:00,24.58,24.63,24.58,24.63,767200.0,19.3161,19.3554,19.3161,19.3554,767200.0
2011-11-23 15:15:00,24.64,24.64,24.58,24.59,543400.0,19.3633,19.3633,19.3161,19.324,543400.0
2011-11-23 15:20:00,24.58,24.6,24.53,24.55,431400.0,19.3161,19.3318,19.2768,19.2925,431400.0
2011-11-23 15:25:00,24.55,24.58,24.52,24.57,651800.0,19.2925,19.3161,19.269,19.3082,651800.0
2011-11-23 15:30:00,24.57,24.6,24.56,24.6,433100.0,19.3082,19.3318,19.3004,19.3318,433100.0
2011-11-23 15:35:00,24.6,24.61,24.58,24.6,316800.0,19.3318,19.3397,19.3161,19.3318,316800.0
2011-11-23 15:40:00,24.6,24.68,24.59,24.67,671900.0,19.3318,19.3947,19.324,19.3868,671900.0
2011-11-23 15:45:00,24.67,24.67,24.6,24.63,1229200.0,19.3868,19.3868,19.3318,19.3554,1229200.0
2011-11-23 15:50:00,24.63,24.65,24.6,24.62,1101300.0,19.3554,19.3711,19.3318,19.3475,1101300.0
2011-11-23 15:55:00,24.63,24.63,24.47,24.47,4115600.0,19.3554,19.3554,19.2297,19.2297,4115600.0
2011-11-25 09:30:00,24.38,24.52,24.32,24.51,1546500.0,19.1589,19.269,19.1118,19.2611,1546500.0
2011-11-25 09:35:00,24.52,24.64,24.51,24.56,639300.0,19.269,19.3633,19.2611,19.3004,639300.0
2011-11-25 09:40:00,24.56,24.67,24.55,24.61,762400.0,19.3004,19.3868,19.2925,19.3397,762400.0
2011-11-25 09:45:00,24.61,24.66,24.6,24.62,672500.0,19.3397,19.379,19.3318,19.3475,672500.0
2011-11-25 09:50:00,24.61,24.62,24.6,24.61,364500.0,19.3397,19.3475,19.3318,19.3397,364500.0
2011-11-25 09:55:00,24.6,24.63,24.51,24.52,556700.0,19.3318,19.3554,19.2611,19.269,556700.0
2011-11-25 10:00:00,24.52,24.6,24.51,24.59,628400.0,19.269,19.3318,19.2611,19.324,628400.0
2011-11-25 10:05:00,24.59,24.61,24.57,24.58,288000.0,19.324,19.3397,19.3082,19.3161,288000.0
2011-11-25 10:10:00,24.57,24.58,24.53,24.55,785200.0,19.3082,19.3161,19.2768,19.2925,785200.0
2011-11-25 10:15:00,24.55,24.58,24.51,24.58,468300.0,19.2925,19.3161,19.2611,19.3161,468300.0
2011-11-25 10:20:00,24.58,24.58,24.51,24.52,590500.0,19.3161,19.3161,19.2611,19.269,590500.0
2011-11-25 10:25:00,24.52,24.54,24.49,24.52,892500.0,19.269,19.2847,19.2454,19.269,892500.0
2011-11-25 10:30:00,24.52,24.54,24.5,24.52,370900.0,19.269,19.2847,19.2532,19.269,370900.0
2011-11-25 10:35:00,24.52,24.54,24.51,24.53,244000.0,19.269,19.2847,19.2611,19.2768,244000.0
2011-11-25 10:40:00,24.53,24.54,24.51,24.52,259700.0,19.2768,19.2847,19.2611,19.269,259700.0
2011-11-25 10:45:00,24.51,24.53,24.5,24.51,416200.0,19.2611,19.2768,19.2532,19.2611,416200.0
2011-11-25 10:50:00,24.51,24.54,24.49,24.5,434600.0,19.2611,19.2847,19.2454,19.2532,434600.0
2011-11-25 10:55:00,24.5,24.51,24.47,24.51,527000.0,19.2532,19.2611,19.2297,19.2611,527000.0
2011-11-25 11:00:00,24.51,24.51,24.47,24.49,352400.0,19.2611,19.2611,19.2297,19.2454,352400.0
2011-11-25 11:05:00,24.49,24.52,24.48,24.52,162600.0,19.2454,19.269,19.2375,19.269,162600.0
2011-11-25 11:10:00,24.52,24.52,24.48,24.5,474500.0,19.269,19.269,19.2375,19.2532,474500.0
2011-11-25 11:15:00,24.49,24.52,24.47,24.51,425200.0,19.2454,19.269,19.2297,19.2611,425200.0
2011-11-25 11:20:00,24.51,24.54,24.5,24.53,270500.0,19.2611,19.2847,19.2532,19.2768,270500.0
2011-11-25 11:25:00,24.53,24.53,24.49,24.49,412100.0,19.2768,19.2768,19.2454,19.2454,412100.0
2011-11-25 11:30:00,24.49,24.54,24.49,24.53,425500.0,19.2454,19.2847,19.2454,19.2768,425500.0
2011-11-25 11:35:00,24.53,24.53,24.46,24.49,470100.0,19.2768,19.2768,19.2218,19.2454,470100.0
2011-11-25 11:40:00,24.49,24.5,24.42,24.42,335800.0,19.2454,19.2532,19.1904,19.1904,335800.0
2011-11-25 11:45:00,24.42,24.45,24.4,24.44,325300.0,19.1904,19.2139,19.1746,19.2061,325300.0
2011-11-25 11:50:00,24.44,24.45,24.37,24.39,313600.0,19.2061,19.2139,19.1511,19.1668,313600.0
2011-11-25 11:55:00,24.39,24.39,24.37,24.39,301300.0,19.1668,19.1668,19.1511,19.1668,301300.0
2011-11-25 12:00:00,24.39,24.39,24.36,24.38,249900.0,19.1668,19.1668,19.1432,19.1589,249900.0
2011-11-25 12:05:00,24.37,24.38,24.32,24.34,300100.0,19.1511,19.1589,19.1118,19.1275,300100.0
2011-11-25 12:10:00,24.34,24.35,24.32,24.33,218300.0,19.1275,19.1354,19.1118,19.1196,218300.0
2011-11-25 12:15:00,24.32,24.33,24.3,24.33,382400.0,19.1118,19.1196,19.0961,19.1196,382400.0
2011-11-25 12:20:00,24.33,24.34,24.32,24.33,202800.0,19.1196,19.1275,19.1118,19.1196,202800.0
2011-11-25 12:25:00,24.32,24.39,24.32,24.39,292600.0,19.1118,19.1668,19.1118,19.1668,292600.0
2011-11-25 12:30:00,24.39,24.41,24.36,24.4,497900.0,19.1668,19.1825,19.1432,19.1746,497900.0
2011-11-25 12:35:00,24.4,24.45,24.4,24.45,737200.0,19.1746,19.2139,19.1746,19.2139,737200.0
2011-11-25 12:40:00,24.45,24.45,24.4,24.41,500500.0,19.2139,19.2139,19.1746,19.1825,500500.0
2011-11-25 12:45:00,24.4,24.43,24.39,24.43,602900.0,19.1746,19.1982,19.1668,19.1982,602900.0
2011-11-25 12:50:00,24.43,24.45,24.4,24.41,1027200.0,19.1982,19.2139,19.1746,19.1825,1027200.0
2011-11-25 12:55:00,24.41,24.41,24.3,24.3,2235100.0,19.1825,19.1825,19.0961,19.0961,2235100.0
2011-11-28 09:30:00,24.92,24.97,24.71,24.75,1635500.0,19.5833,19.6226,19.4183,19.4497,1635500.0
2011-11-28 09:35:00,24.75,24.75,24.69,24.75,552200.0,19.4497,19.4497,19.4025,19.4497,552200.0
2011-11-28 09:40:00,24.75,24.91,24.74,24.88,990600.0,19.4497,19.5754,19.4418,19.5519,990600.0
2011-11-28 09:45:00,24.88,24.93,24.87,24.88,636500.0,19.5519,19.5911,19.544,19.5519,636500.0
2011-11-28 09:50:00,24.87,24.91,24.85,24.85,675800.0,19.544,19.5754,19.5283,19.5283,675800.0
2011-11-28 09:55:00,24.85,24.87,24.8,24.81,360500.0,19.5283,19.544,19.489,19.4968,360500.0
2011-11-28 10:00:00,24.81,24.84,24.8,24.84,475300.0,19.4968,19.5204,19.489,19.5204,475300.0
2011-11-28 10:05:00,24.83,24.87,24.83,24.86,378300.0,19.5126,19.544,19.5126,19.5361,378300.0
2011-11-28 10:10:00,24.86,24.87,24.84,24.84,657300.0,19.5361,19.544,19.5204,19.5204,657300.0
2011-11-28 10:15:00,24.84,24.88,24.84,24.87,532600.0,19.5204,19.5519,19.5204,19.544,532600.0
2011-11-28 10:20:00,24.87,24.87,24.84,24.85,277500.0,19.544,19.544,19.5204,19.5283,277500.0
2011-11-28 10:25:00,24.85,24.88,24.84,24.88,349600.0,19.5283,19.5519,19.5204,19.5519,349600.0
2011-11-28 10:30:00,24.89,24.94,24.85,24.92,1113000.0,19.5597,19.599,19.5283,19.5833,1113000.0
2011-11-28 10:35:00,24.93,24.95,24.89,24.89,470000.0,19.5911,19.6069,19.5597,19.5597,470000.0
2011-11-28 10:40:00,24.88,24.9,24.86,24.87,402700.0,19.5519,19.5676,19.5361,19.544,402700.0
2011-11-28 10:45:00,24.86,24.88,24.84,24.86,558200.0,19.5361,19.5519,19.5204,19.5361,558200.0
2011-11-28 10:50:00,24.86,24.86,24.8,24.85,510600.0,19.5361,19.5361,19.489,19.5283,510600.0
2011-11-28 10:55:00,24.84,24.86,24.83,24.84,240000.0,19.5204,19.5361,19.5126,19.5204,240000.0
2011-11-28 11:00:00,24.84,24.87,24.83,24.84,390300.0,19.5204,19.544,19.5126,19.5204,390300.0
2011-11-28 11:05:00,24.84,24.86,24.78,24.81,1060500.0,19.5204,19.5361,19.4733,19.4968,1060500.0
2011-11-28 11:10:00,24.81,24.82,24.76,24.77,516600.0,19.4968,19.5047,19.4576,19.4654,516600.0
2011-11-28 11:15:00,24.77,24.79,24.75,24.78,593200.0,19.4654,19.4811,19.4497,19.4733,593200.0
2011-11-28 11:20:00,24.78,24.8,24.77,24.79,187600.0,19.4733,19.489,19.4654,19.4811,187600.0
2011-11-28 11:25:00,24.8,24.85,24.79,24.85,339100.0,19.489,19.5283,19.4811,19.5283,339100.0
2011-11-28 11:30:00,24.85,24.87,24.81,24.83,794100.0,19.5283,19.544,19.4968,19.5126,794100.0
2011-11-28 11:35:00,24.84,24.84,24.8,24.82,281400.0,19.5204,19.5204,19.489,19.5047,281400.0
2011-11-28 11:40:00,24.82,24.86,24.8,24.86,645100.0,19.5047,19.5361,19.489,19.5361,645100.0
2011-11-28 11:45:00,24.85,24.88,24.85,24.85,359300.0,19.5283,19.5519,19.5283,19.5283,359300.0
2011-11-28 11:50:00,24.85,24.86,24.8,24.82,836000.0,19.5283,19.5361,19.489,19.5047,836000.0
2011-11-28 11:55:00,24.82,24.82,24.8,24.81,389600.0,19.5047,19.5047,19.489,19.4968,389600.0
2011-11-28 12:00:00,24.8,24.81,24.79,24.81,182700.0,19.489,19.4968,19.4811,19.4968,182700.0
2011-11-28 12:05:00,24.8,24.82,24.79,24.8,350100.0,19.489,19.5047,19.4811,19.489,350100.0
2011-11-28 12:10:00,24.8,24.84,24.8,24.81,419700.0,19.489,19.5204,19.489,19.4968,419700.0
2011-11-28 12:15:00,24.81,24.84,24.8,24.81,353900.0,19.4968,19.5204,19.489,19.4968,353900.0
2011-11-28 12:20:00,24.82,24.84,24.8,24.84,402700.0,19.5047,19.5204,19.489,19.5204,402700.0
2011-11-28 12:25:00,24.83,24.84,24.77,24.79,293000.0,19.5126,19.5204,19.4654,19.4811,293000.0
2011-11-28 12:30:00,24.79,24.8,24.78,24.8,287200.0,19.4811,19.489,19.4733,19.489,287200.0
2011-11-28 12:35:00,24.8,24.81,24.78,24.8,328200.0,19.489,19.4968,19.4733,19.489,328200.0
2011-11-28 12:40:00,24.8,24.8,24.76,24.77,327300.0,19.489,19.489,19.4576,19.4654,327300.0
2011-11-28 12:45:00,24.77,24.78,24.77,24.78,193300.0,19.4654,19.4733,19.4654,19.4733,193300.0
2011-11-28 12:50:00,24.78,24.79,24.76,24.78,238300.0,19.4733,19.4811,19.4576,19.4733,238300.0
2011-11-28 12:55:00,24.77,24.8,24.77,24.78,198600.0,19.4654,19.489,19.4654,19.4733,198600.0
2011-11-28 13:00:00,24.78,24.81,24.77,24.8,241800.0,19.4733,19.4968,19.4654,19.489,241800.0
2011-11-28 13:05:00,24.8,24.82,24.78,24.8,226000.0,19.489,19.5047,19.4733,19.489,226000.0
2011-11-28 13:10:00,24.81,24.82,24.78,24.81,171800.0,19.4968,19.5047,19.4733,19.4968,171800.0
2011-11-28 13:15:00,24.81,24.84,24.8,24.83,250800.0,19.4968,19.5204,19.489,19.5126,250800.0
2011-11-28 13:20:00,24.84,24.88,24.83,24.87,480900.0,19.5204,19.5519,19.5126,19.544,480900.0
2011-11-28 13:25:00,24.88,24.89,24.86,24.87,219600.0,19.5519,19.5597,19.5361,19.544,219600.0
2011-11-28 13:30:00,24.88,24.89,24.87,24.88,231600.0,19.5519,19.5597,19.544,19.5519,231600.0
2011-11-28 13:35:00,24.87,24.89,24.87,24.87,216400.0,19.544,19.5597,19.544,19.544,216400.0
2011-11-28 13:40:00,24.87,24.89,24.85,24.87,355500.0,19.544,19.5597,19.5283,19.544,355500.0
2011-11-28 13:45:00,24.87,24.88,24.84,24.85,140800.0,19.544,19.5519,19.5204,19.5283,140800.0
2011-11-28 13:50:00,24.84,24.86,24.82,24.84,296400.0,19.5204,19.5361,19.5047,19.5204,296400.0
2011-11-28 13:55:00,24.84,24.85,24.79,24.81,268500.0,19.5204,19.5283,19.4811,19.4968,268500.0
2011-11-28 14:00:00,24.8,24.82,24.79,24.82,291800.0,19.489,19.5047,19.4811,19.5047,291800.0
2011-11-28 14:05:00,24.82,24.86,24.81,24.85,220700.0,19.5047,19.5361,19.4968,19.5283,220700.0
2011-11-28 14:10:00,24.84,24.89,24.84,24.89,145100.0,19.5204,19.5597,19.5204,19.5597,145100.0
2011-11-28 14:15:00,24.89,24.89,24.84,24.84,306900.0,19.5597,19.5597,19.5204,19.5204,306900.0
2011-11-28 14:20:00,24.85,24.88,24.82,24.82,417700.0,19.5283,19.5519,19.5047,19.5047,417700.0
2011-11-28 14:25:00,24.82,24.84,24.79,24.82,217700.0,19.5047,19.5204,19.4811,19.5047,217700.0
2011-11-28 14:30:00,24.82,24.82,24.8,24.81,239700.0,19.5047,19.5047,19.489,19.4968,239700.0
2011-11-28 14:35:00,24.81,24.86,24.78,24.78,361900.0,19.4968,19.5361,19.4733,19.4733,361900.0
2011-11-28 14:40:00,24.79,24.81,24.78,24.8,475900.0,19.4811,19.4968,19.4733,19.489,475900.0
2011-11-28 14:45:00,24.8,24.81,24.78,24.78,189800.0,19.489,19.4968,19.4733,19.4733,189800.0
2011-11-28 14:50:00,24.79,24.79,24.75,24.77,408400.0,19.4811,19.4811,19.4497,19.4654,408400.0
2011-11-28 14:55:00,24.77,24.8,24.76,24.79,415600.0,19.4654,19.489,19.4576,19.4811,415600.0
2011-11-28 15:00:00,24.78,24.82,24.78,24.8,325600.0,19.4733,19.5047,19.4733,19.489,325600.0
2011-11-28 15:05:00,24.8,24.8,24.71,24.74,717600.0,19.489,19.489,19.4183,19.4418,717600.0
2011-11-28 15:10:00,24.74,24.78,24.73,24.76,244500.0,19.4418,19.4733,19.434,19.4576,244500.0
2011-11-28 15:15:00,24.76,24.76,24.69,24.76,562800.0,19.4576,19.4576,19.4025,19.4576,562800.0
2011-11-28 15:20:00,24.75,24.79,24.72,24.75,634000.0,19.4497,19.4811,19.4261,19.4497,634000.0
2011-11-28 15:25:00,24.76,24.79,24.75,24.76,558700.0,19.4576,19.4811,19.4497,19.4576,558700.0
2011-11-28 15:30:00,24.76,24.81,24.73,24.77,503800.0,19.4576,19.4968,19.434,19.4654,503800.0
2011-11-28 15:35:00,24.77,24.81,24.76,24.76,576300.0,19.4654,19.4968,19.4576,19.4576,576300.0
2011-11-28 15:40:00,24.76,24.79,24.73,24.79,489700.0,19.4576,19.4811,19.434,19.4811,489700.0
2011-11-28 15:45:00,24.79,24.8,24.72,24.74,665600.0,19.4811,19.489,19.4261,19.4418,665600.0
2011-11-28 15:50:00,24.75,24.8,24.73,24.79,858500.0,19.4497,19.489,19.434,19.4811,858500.0
2011-11-28 15:55:00,24.79,24.91,24.78,24.9,2857900.0,19.4811,19.5754,19.4733,19.5676,2857900.0
2011-11-29 09:30:00,24.86,24.87,24.75,24.81,736500.0,19.5361,19.544,19.4497,19.4968,736500.0
2011-11-29 09:35:00,24.81,24.93,24.8,24.92,749000.0,19.4968,19.5911,19.489,19.5833,749000.0
2011-11-29 09:40:00,24.92,24.99,24.91,24.98,428300.0,19.5833,19.6383,19.5754,19.6304,428300.0
2011-11-29 09:45:00,24.98,25.0,24.97,25.0,802600.0,19.6304,19.6462,19.6226,19.6462,802600.0
2011-11-29 09:50:00,25.0,25.04,24.94,24.94,782400.0,19.6462,19.6776,19.599,19.599,782400.0
2011-11-29 09:55:00,24.94,24.95,24.92,24.95,325800.0,19.599,19.6069,19.5833,19.6069,325800.0
2011-11-29 10:00:00,24.95,25.02,24.84,24.88,1663600.0,19.6069,19.6619,19.5204,19.5519,1663600.0
2011-11-29 10:05:00,24.88,24.93,24.87,24.92,493800.0,19.5519,19.5911,19.544,19.5833,493800.0
2011-11-29 10:10:00,24.93,24.96,24.9,24.93,532200.0,19.5911,19.6147,19.5676,19.5911,532200.0
2011-11-29 10:15:00,24.93,25.02,24.92,25.0,480300.0,19.5911,19.6619,19.5833,19.6462,480300.0
2011-11-29 10:20:00,24.99,25.01,24.98,24.98,482500.0,19.6383,19.654,19.6304,19.6304,482500.0
2011-11-29 10:25:00,24.97,24.99,24.91,24.92,395400.0,19.6226,19.6383,19.5754,19.5833,395400.0
2011-11-29 10:30:00,24.92,24.92,24.89,24.91,554900.0,19.5833,19.5833,19.5597,19.5754,554900.0
2011-11-29 10:35:00,24.91,24.92,24.88,24.9,450100.0,19.5754,19.5833,19.5519,19.5676,450100.0
2011-11-29 10:40:00,24.9,24.95,24.9,24.93,338700.0,19.5676,19.6069,19.5676,19.5911,338700.0
2011-11-29 10:45:00,24.94,24.94,24.89,24.89,324700.0,19.599,19.599,19.5597,19.5597,324700.0
2011-11-29 10:50:00,24.9,24.91,24.86,24.88,412500.0,19.5676,19.5754,19.5361,19.5519,412500.0
2011-11-29 10:55:00,24.88,24.89,24.85,24.88,263000.0,19.5519,19.5597,19.5283,19.5519,263000.0
2011-11-29 11:00:00,24.88,24.9,24.85,24.87,218100.0,19.5519,19.5676,19.5283,19.544,218100.0
2011-11-29 11:05:00,24.87,24.89,24.82,24.84,319800.0,19.544,19.5597,19.5047,19.5204,319800.0
2011-11-29 11:10:00,24.83,24.86,24.83,24.84,304600.0,19.5126,19.5361,19.5126,19.5204,304600.0
2011-11-29 11:15:00,24.84,24.9,24.84,24.89,409700.0,19.5204,19.5676,19.5204,19.5597,409700.0
2011-11-29 11:20:00,24.89,24.89,24.85,24.87,233800.0,19.5597,19.5597,19.5283,19.544,233800.0
2011-11-29 11:25:00,24.87,24.92,24.87,24.9,734700.0,19.544,19.5833,19.544,19.5676,734700.0
2011-11-29 11:30:00,24.9,24.93,24.89,24.92,442600.0,19.5676,19.5911,19.5597,19.5833,442600.0
2011-11-29 11:35:00,24.92,24.98,24.92,24.95,396300.0,19.5833,19.6304,19.5833,19.6069,396300.0
2011-11-29 11:40:00,24.95,24.96,24.83,24.84,1465100.0,19.6069,19.6147,19.5126,19.5204,1465100.0
2011-11-29 11:45:00,24.84,24.86,24.83,24.85,426900.0,19.5204,19.5361,19.5126,19.5283,426900.0
2011-11-29 11:50:00,24.85,24.86,24.75,24.8,1429500.0,19.5283,19.5361,19.4497,19.489,1429500.0
2011-11-29 11:55:00,24.8,24.87,24.8,24.87,779100.0,19.489,19.544,19.489,19.544,779100.0
2011-11-29 12:00:00,24.87,24.93,24.86,24.91,629800.0,19.544,19.5911,19.5361,19.5754,629800.0
2011-11-29 12:05:00,24.9,25.01,24.9,25.01,931300.0,19.5676,19.654,19.5676,19.654,931300.0
2011-11-29 12:10:00,25.0,25.03,24.98,24.99,546200.0,19.6462,19.6697,19.6304,19.6383,546200.0
2011-11-29 12:15:00,24.99,25.0,24.93,24.95,487900.0,19.6383,19.6462,19.5911,19.6069,487900.0
2011-11-29 12:20:00,24.95,24.96,24.93,24.96,547200.0,19.6069,19.6147,19.5911,19.6147,547200.0
2011-11-29 12:25:00,24.96,24.96,24.93,24.94,385900.0,19.6147,19.6147,19.5911,19.599,385900.0
2011-11-29 12:30:00,24.94,24.96,24.9,24.92,527000.0,19.599,19.6147,19.5676,19.5833,527000.0
2011-11-29 12:35:00,24.92,24.93,24.84,24.87,295700.0,19.5833,19.5911,19.5204,19.544,295700.0
2011-11-29 12:40:00,24.87,24.9,24.84,24.85,392400.0,19.544,19.5676,19.5204,19.5283,392400.0
2011-11-29 12:45:00,24.85,24.85,24.83,24.84,306900.0,19.5283,19.5283,19.5126,19.5204,306900.0
2011-11-29 12:50:00,24.85,24.85,24.83,24.84,202500.0,19.5283,19.5283,19.5126,19.5204,202500.0
2011-11-29 12:55:00,24.84,24.87,24.83,24.86,236800.0,19.5204,19.544,19.5126,19.5361,236800.0
2011-11-29 13:00:00,24.86,24.86,24.83,24.83,159100.0,19.5361,19.5361,19.5126,19.5126,159100.0
2011-11-29 13:05:00,24.83,24.84,24.8,24.82,295900.0,19.5126,19.5204,19.489,19.5047,295900.0
2011-11-29 13:10:00,24.81,24.84,24.81,24.83,151000.0,19.4968,19.5204,19.4968,19.5126,151000.0
2011-11-29 13:15:00,24.83,24.84,24.82,24.82,214100.0,19.5126,19.5204,19.5047,19.5047,214100.0
2011-11-29 13:20:00,24.82,24.91,24.82,24.9,261400.0,19.5047,19.5754,19.5047,19.5676,261400.0
2011-11-29 13:25:00,24.9,24.92,24.88,24.88,264500.0,19.5676,19.5833,19.5519,19.5519,264500.0
2011-11-29 13:30:00,24.88,24.89,24.83,24.84,228200.0,19.5519,19.5597,19.5126,19.5204,228200.0
2011-11-29 13:35:00,24.83,24.89,24.82,24.89,190800.0,19.5126,19.5597,19.5047,19.5597,190800.0
2011-11-29 13:40:00,24.89,24.89,24.87,24.88,129600.0,19.5597,19.5597,19.544,19.5519,129600.0
2011-11-29 13:45:00,24.88,24.88,24.83,24.84,248400.0,19.5519,19.5519,19.5126,19.5204,248400.0
2011-11-29 13:50:00,24.84,24.86,24.81,24.82,723300.0,19.5204,19.5361,19.4968,19.5047,723300.0
2011-11-29 13:55:00,24.82,24.82,24.8,24.81,298500.0,19.5047,19.5047,19.489,19.4968,298500.0
2011-11-29 14:00:00,24.8,24.85,24.78,24.84,292900.0,19.489,19.5283,19.4733,19.5204,292900.0
2011-11-29 14:05:00,24.84,24.85,24.82,24.83,303700.0,19.5204,19.5283,19.5047,19.5126,303700.0
2011-11-29 14:10:00,24.83,24.84,24.81,24.82,388300.0,19.5126,19.5204,19.4968,19.5047,388300.0
2011-11-29 14:15:00,24.82,24.86,24.81,24.85,344400.0,19.5047,19.5361,19.4968,19.5283,344400.0
2011-11-29 14:20:00,24.85,24.86,24.83,24.85,235900.0,19.5283,19.5361,19.5126,19.5283,235900.0
2011-11-29 14:25:00,24.86,24.89,24.85,24.88,266700.0,19.5361,19.5597,19.5283,19.5519,266700.0
2011-11-29 14:30:00,24.88,24.95,24.88,24.95,485100.0,19.5519,19.6069,19.5519,19.6069,485100.0
2011-11-29 14:35:00,24.95,24.97,24.93,24.94,424300.0,19.6069,19.6226,19.5911,19.599,424300.0
2011-11-29 14:40:00,24.94,24.96,24.92,24.96,379600.0,19.599,19.6147,19.5833,19.6147,379600.0
2011-11-29 14:45:00,24.96,24.96,24.91,24.91,339100.0,19.6147,19.6147,19.5754,19.5754,339100.0
2011-11-29 14:50:00,24.91,24.93,24.88,24.93,313500.0,19.5754,19.5911,19.5519,19.5911,313500.0
2011-11-29 14:55:00,24.93,24.93,24.89,24.89,271300.0,19.5911,19.5911,19.5597,19.5597,271300.0
2011-11-29 15:00:00,24.89,24.93,24.89,24.93,241800.0,19.5597,19.5911,19.5597,19.5911,241800.0
2011-11-29 15:05:00,24.92,24.94,24.92,24.93,329300.0,19.5833,19.599,19.5833,19.5911,329300.0
2011-11-29 15:10:00,24.92,25.0,24.92,24.98,527100.0,19.5833,19.6462,19.5833,19.6304,527100.0
2011-11-29 15:15:00,24.99,25.03,24.98,24.99,449200.0,19.6383,19.6697,19.6304,19.6383,449200.0
2011-11-29 15:20:00,24.98,25.0,24.98,24.98,345400.0,19.6304,19.6462,19.6304,19.6304,345400.0
2011-11-29 15:25:00,24.99,25.0,24.97,24.98,480900.0,19.6383,19.6462,19.6226,19.6304,480900.0
2011-11-29 15:30:00,24.98,25.0,24.97,24.99,360300.0,19.6304,19.6462,19.6226,19.6383,360300.0
2011-11-29 15:35:00,24.99,25.0,24.91,24.92,531900.0,19.6383,19.6462,19.5754,19.5833,531900.0
2011-11-29 15:40:00,24.93,24.93,24.89,24.89,494400.0,19.5911,19.5911,19.5597,19.5597,494400.0
2011-11-29 15:45:00,24.89,24.94,24.89,24.93,889900.0,19.5597,19.599,19.5597,19.5911,889900.0
2011-11-29 15:50:00,24.92,24.93,24.82,24.85,2031900.0,19.5833,19.5911,19.5047,19.5283,2031900.0
2011-11-29 15:55:00,24.85,24.88,24.83,24.84,1640100.0,19.5283,19.5519,19.5126,19.5204,1640100.0
2011-11-30 09:30:00,25.4,25.41,25.14,25.23,2167300.0,19.9605,19.9684,19.7562,19.8269,2167300.0
2011-11-30 09:35:00,25.22,25.29,25.19,25.24,1235500.0,19.819,19.8741,19.7955,19.8348,1235500.0
2011-11-30 09:40:00,25.25,25.27,25.23,25.25,1915500.0,19.8426,19.8583,19.8269,19.8426,1915500.0
2011-11-30 09:45:00,25.25,25.31,25.24,25.25,1493500.0,19.8426,19.8898,19.8348,19.8426,1493500.0
2011-11-30 09:50:00,25.25,25.32,25.25,25.29,1146500.0,19.8426,19.8976,19.8426,19.8741,1146500.0
2011-11-30 09:55:00,25.28,25.31,25.26,25.29,880800.0,19.8662,19.8898,19.8505,19.8741,880800.0
2011-11-30 10:00:00,25.29,25.35,25.28,25.31,1201400.0,19.8741,19.9212,19.8662,19.8898,1201400.0
2011-11-30 10:05:00,25.31,25.42,25.31,25.4,2587100.0,19.8898,19.9762,19.8898,19.9605,2587100.0
2011-11-30 10:10:00,25.4,25.4,25.34,25.34,1227200.0,19.9605,19.9605,19.9133,19.9133,1227200.0
2011-11-30 10:15:00,25.35,25.36,25.34,25.35,557000.0,19.9212,19.9291,19.9133,19.9212,557000.0
2011-11-30 10:20:00,25.34,25.39,25.34,25.37,583100.0,19.9133,19.9526,19.9133,19.9369,583100.0
2011-11-30 10:25:00,25.36,25.39,25.33,25.39,823100.0,19.9291,19.9526,19.9055,19.9526,823100.0
2011-11-30 10:30:00,25.38,25.45,25.37,25.45,992000.0,19.9448,19.9998,19.9369,19.9998,992000.0
2011-11-30 10:35:00,25.44,25.49,25.44,25.49,616500.0,19.9919,20.0312,19.9919,20.0312,616500.0
2011-11-30 10:40:00,25.49,25.55,25.48,25.55,1108100.0,20.0312,20.0784,20.0234,20.0784,1108100.0
2011-11-30 10:45:00,25.55,25.57,25.48,25.52,1041000.0,20.0784,20.0941,20.0234,20.0548,1041000.0
2011-11-30 10:50:00,25.52,25.53,25.5,25.51,741300.0,20.0548,20.0627,20.0391,20.0469,741300.0
2011-11-30 10:55:00,25.5,25.55,25.5,25.52,660200.0,20.0391,20.0784,20.0391,20.0548,660200.0
2011-11-30 11:00:00,25.52,25.54,25.44,25.45,1638400.0,20.0548,20.0705,19.9919,19.9998,1638400.0
2011-11-30 11:05:00,25.44,25.46,25.43,25.45,900600.0,19.9919,20.0076,19.9841,19.9998,900600.0
2011-11-30 11:10:00,25.45,25.45,25.35,25.42,1064200.0,19.9998,19.9998,19.9212,19.9762,1064200.0
2011-11-30 11:15:00,25.41,25.46,25.4,25.46,643600.0,19.9684,20.0076,19.9605,20.0076,643600.0
2011-11-30 11:20:00,25.46,25.46,25.42,25.44,468400.0,20.0076,20.0076,19.9762,19.9919,468400.0
2011-11-30 11:25:00,25.44,25.45,25.4,25.44,578200.0,19.9919,19.9998,19.9605,19.9919,578200.0
2011-11-30 11:30:00,25.43,25.44,25.38,25.39,760400.0,19.9841,19.9919,19.9448,19.9526,760400.0
2011-11-30 11:35:00,25.39,25.41,25.39,25.4,430400.0,19.9526,19.9684,19.9526,19.9605,430400.0
2011-11-30 11:40:00,25.4,25.44,25.4,25.44,193900.0,19.9605,19.9919,19.9605,19.9919,193900.0
2011-11-30 11:45:00,25.44,25.47,25.42,25.42,451500.0,19.9919,20.0155,19.9762,19.9762,451500.0
2011-11-30 11:50:00,25.42,25.44,25.38,25.4,339100.0,19.9762,19.9919,19.9448,19.9605,339100.0
2011-11-30 11:55:00,25.4,25.42,25.39,25.4,404200.0,19.9605,19.9762,19.9526,19.9605,404200.0
2011-11-30 12:00:00,25.41,25.43,25.4,25.41,284600.0,19.9684,19.9841,19.9605,19.9684,284600.0
2011-11-30 12:05:00,25.41,25.42,25.39,25.42,486200.0,19.9684,19.9762,19.9526,19.9762,486200.0
2011-11-30 12:10:00,25.41,25.43,25.4,25.42,304700.0,19.9684,19.9841,19.9605,19.9762,304700.0
2011-11-30 12:15:00,25.43,25.45,25.41,25.43,434800.0,19.9841,19.9998,19.9684,19.9841,434800.0
2011-11-30 12:20:00,25.44,25.49,25.42,25.48,516400.0,19.9919,20.0312,19.9762,20.0234,516400.0
2011-11-30 12:25:00,25.48,25.52,25.48,25.49,418300.0,20.0234,20.0548,20.0234,20.0312,418300.0
2011-11-30 12:30:00,25.5,25.51,25.48,25.5,407400.0,20.0391,20.0469,20.0234,20.0391,407400.0
2011-11-30 12:35:00,25.51,25.51,25.47,25.47,294400.0,20.0469,20.0469,20.0155,20.0155,294400.0
2011-11-30 12:40:00,25.48,25.49,25.45,25.45,326300.0,20.0234,20.0312,19.9998,19.9998,326300.0
2011-11-30 12:45:00,25.46,25.48,25.45,25.48,265500.0,20.0076,20.0234,19.9998,20.0234,265500.0
2011-11-30 12:50:00,25.48,25.49,25.45,25.48,538100.0,20.0234,20.0312,19.9998,20.0234,538100.0
2011-11-30 12:55:00,25.47,25.49,25.46,25.47,421800.0,20.0155,20.0312,20.0076,20.0155,421800.0
2011-11-30 13:00:00,25.47,25.5,25.46,25.49,659100.0,20.0155,20.0391,20.0076,20.0312,659100.0
2011-11-30 13:05:00,25.48,25.5,25.46,25.48,483500.0,20.0234,20.0391,20.0076,20.0234,483500.0
2011-11-30 13:10:00,25.48,25.5,25.46,25.5,541100.0,20.0234,20.0391,20.0076,20.0391,541100.0
2011-11-30 13:15:00,25.49,25.51,25.46,25.47,511900.0,20.0312,20.0469,20.0076,20.0155,511900.0
2011-11-30 13:20:00,25.47,25.48,25.44,25.45,424700.0,20.0155,20.0234,19.9919,19.9998,424700.0
2011-11-30 13:25:00,25.44,25.45,25.38,25.39,391500.0,19.9919,19.9998,19.9448,19.9526,391500.0
2011-11-30 13:30:00,25.39,25.42,25.38,25.41,310200.0,19.9526,19.9762,19.9448,19.9684,310200.0
2011-11-30 13:35:00,25.42,25.42,25.39,25.41,347700.0,19.9762,19.9762,19.9526,19.9684,347700.0
2011-11-30 13:40:00,25.4,25.41,25.36,25.36,842700.0,19.9605,19.9684,19.9291,19.9291,842700.0
2011-11-30 13:45:00,25.37,25.38,25.35,25.35,510700.0,19.9369,19.9448,19.9212,19.9212,510700.0
2011-11-30 13:50:00,25.35,25.37,25.32,25.36,436300.0,19.9212,19.9369,19.8976,19.9291,436300.0
2011-11-30 13:55:00,25.37,25.39,25.35,25.37,600400.0,19.9369,19.9526,19.9212,19.9369,600400.0
2011-11-30 14:00:00,25.36,25.39,25.35,25.39,504900.0,19.9291,19.9526,19.9212,19.9526,504900.0
2011-11-30 14:05:00,25.38,25.41,25.37,25.37,395900.0,19.9448,19.9684,19.9369,19.9369,395900.0
2011-11-30 14:10:00,25.38,25.41,25.37,25.4,436200.0,19.9448,19.9684,19.9369,19.9605,436200.0
2011-11-30 14:15:00,25.41,25.42,25.39,25.41,405800.0,19.9684,19.9762,19.9526,19.9684,405800.0
2011-11-30 14:20:00,25.4,25.45,25.39,25.43,391200.0,19.9605,19.9998,19.9526,19.9841,391200.0
2011-11-30 14:25:00,25.44,25.46,25.43,25.45,428900.0,19.9919,20.0076,19.9841,19.9998,428900.0
2011-11-30 14:30:00,25.45,25.47,25.44,25.44,432300.0,19.9998,20.0155,19.9919,19.9919,432300.0
2011-11-30 14:35:00,25.44,25.46,25.38,25.38,441800.0,19.9919,20.0076,19.9448,19.9448,441800.0
2011-11-30 14:40:00,25.39,25.39,25.37,25.37,278000.0,19.9526,19.9526,19.9369,19.9369,278000.0
2011-11-30 14:45:00,25.37,25.38,25.33,25.33,347300.0,19.9369,19.9448,19.9055,19.9055,347300.0
2011-11-30 14:50:00,25.33,25.38,25.33,25.38,509800.0,19.9055,19.9448,19.9055,19.9448,509800.0
2011-11-30 14:55:00,25.38,25.41,25.35,25.4,377600.0,19.9448,19.9684,19.9212,19.9605,377600.0
2011-11-30 15:00:00,25.4,25.42,25.36,25.37,1590700.0,19.9605,19.9762,19.9291,19.9369,1590700.0
2011-11-30 15:05:00,25.38,25.4,25.36,25.39,704100.0,19.9448,19.9605,19.9291,19.9526,704100.0
2011-11-30 15:10:00,25.39,25.41,25.39,25.39,746200.0,19.9526,19.9684,19.9526,19.9526,746200.0
2011-11-30 15:15:00,25.39,25.4,25.36,25.39,417800.0,19.9526,19.9605,19.9291,19.9526,417800.0
2011-11-30 15:20:00,25.39,25.42,25.37,25.38,1070400.0,19.9526,19.9762,19.9369,19.9448,1070400.0
2011-11-30 15:25:00,25.38,25.4,25.36,25.4,867200.0,19.9448,19.9605,19.9291,19.9605,867200.0
2011-11-30 15:30:00,25.39,25.43,25.38,25.42,852500.0,19.9526,19.9841,19.9448,19.9762,852500.0
2011-11-30 15:35:00,25.42,25.43,25.41,25.42,1064000.0,19.9762,19.9841,19.9684,19.9762,1064000.0
2011-11-30 15:40:00,25.42,25.46,25.41,25.45,1253700.0,19.9762,20.0076,19.9684,19.9998,1253700.0
2011-11-30 15:45:00,25.46,25.47,25.42,25.45,1669700.0,20.0076,20.0155,19.9762,19.9998,1669700.0
2011-11-30 15:50:00,25.45,25.55,25.44,25.53,2760000.0,19.9998,20.0784,19.9919,20.0627,2760000.0
2011-11-30 15:55:00,25.53,25.58,25.51,25.55,5541100.0,20.0627,20.1019,20.0469,20.0784,5541100.0
2011-12-01 09:30:00,25.58,25.63,25.45,25.45,1234000.0,20.1019,20.1412,19.9998,19.9998,1234000.0
2011-12-01 09:35:00,25.45,25.48,25.42,25.44,503100.0,19.9998,20.0234,19.9762,19.9919,503100.0
2011-12-01 09:40:00,25.45,25.45,25.32,25.33,860000.0,19.9998,19.9998,19.8976,19.9055,860000.0
2011-12-01 09:45:00,25.34,25.38,25.32,25.38,582700.0,19.9133,19.9448,19.8976,19.9448,582700.0
2011-12-01 09:50:00,25.38,25.44,25.37,25.43,648300.0,19.9448,19.9919,19.9369,19.9841,648300.0
2011-12-01 09:55:00,25.42,25.44,25.37,25.39,926200.0,19.9762,19.9919,19.9369,19.9526,926200.0
2011-12-01 10:00:00,25.39,25.49,25.34,25.46,1612000.0,19.9526,20.0312,19.9133,20.0076,1612000.0
2011-12-01 10:05:00,25.46,25.46,25.39,25.43,768400.0,20.0076,20.0076,19.9526,19.9841,768400.0
2011-12-01 10:10:00,25.43,25.43,25.37,25.37,636000.0,19.9841,19.9841,19.9369,19.9369,636000.0
2011-12-01 10:15:00,25.38,25.39,25.33,25.37,644200.0,19.9448,19.9526,19.9055,19.9369,644200.0
2011-12-01 10:20:00,25.36,25.38,25.35,25.36,406700.0,19.9291,19.9448,19.9212,19.9291,406700.0
2011-12-01 10:25:00,25.38,25.41,25.36,25.39,303000.0,19.9448,19.9684,19.9291,19.9526,303000.0
2011-12-01 10:30:00,25.4,25.4,25.35,25.38,477200.0,19.9605,19.9605,19.9212,19.9448,477200.0
2011-12-01 10:35:00,25.37,25.38,25.3,25.3,926000.0,19.9369,19.9448,19.8819,19.8819,926000.0
2011-12-01 10:40:00,25.31,25.33,25.3,25.33,377200.0,19.8898,19.9055,19.8819,19.9055,377200.0
2011-12-01 10:45:00,25.32,25.35,25.29,25.3,535400.0,19.8976,19.9212,19.8741,19.8819,535400.0
2011-12-01 10:50:00,25.3,25.31,25.29,25.3,356400.0,19.8819,19.8898,19.8741,19.8819,356400.0
2011-12-01 10:55:00,25.29,25.3,25.27,25.3,641100.0,19.8741,19.8819,19.8583,19.8819,641100.0
2011-12-01 11:00:00,25.3,25.32,25.29,25.31,316700.0,19.8819,19.8976,19.8741,19.8898,316700.0
2011-12-01 11:05:00,25.3,25.34,25.3,25.3,530600.0,19.8819,19.9133,19.8819,19.8819,530600.0
2011-12-01 11:10:00,25.3,25.31,25.25,25.27,471100.0,19.8819,19.8898,19.8426,19.8583,471100.0
2011-12-01 11:15:00,25.27,25.28,25.2,25.22,773600.0,19.8583,19.8662,19.8033,19.819,773600.0
2011-12-01 11:20:00,25.22,25.28,25.2,25.27,923000.0,19.819,19.8662,19.8033,19.8583,923000.0
2011-12-01 11:25:00,25.27,25.29,25.26,25.27,533600.0,19.8583,19.8741,19.8505,19.8583,533600.0
2011-12-01 11:30:00,25.27,25.31,25.26,25.3,579200.0,19.8583,19.8898,19.8505,19.8819,579200.0
2011-12-01 11:35:00,25.3,25.35,25.27,25.35,679600.0,19.8819,19.9212,19.8583,19.9212,679600.0
2011-12-01 11:40:00,25.34,25.36,25.33,25.34,328100.0,19.9133,19.9291,19.9055,19.9133,328100.0
2011-12-01 11:45:00,25.33,25.36,25.32,25.34,220200.0,19.9055,19.9291,19.8976,19.9133,220200.0
2011-12-01 11:50:00,25.34,25.38,25.34,25.35,627600.0,19.9133,19.9448,19.9133,19.9212,627600.0
2011-12-01 11:55:00,25.35,25.37,25.35,25.35,260200.0,19.9212,19.9369,19.9212,19.9212,260200.0
2011-12-01 12:00:00,25.35,25.36,25.33,25.34,473000.0,19.9212,19.9291,19.9055,19.9133,473000.0
2011-12-01 12:05:00,25.34,25.36,25.31,25.31,402600.0,19.9133,19.9291,19.8898,19.8898,402600.0
2011-12-01 12:10:00,25.31,25.32,25.3,25.31,197400.0,19.8898,19.8976,19.8819,19.8898,197400.0
2011-12-01 12:15:00,25.31,25.32,25.29,25.3,423100.0,19.8898,19.8976,19.8741,19.8819,423100.0
2011-12-01 12:20:00,25.31,25.35,25.3,25.35,405300.0,19.8898,19.9212,19.8819,19.9212,405300.0
2011-12-01 12:25:00,25.35,25.35,25.32,25.32,160300.0,19.9212,19.9212,19.8976,19.8976,160300.0
2011-12-01 12:30:00,25.32,25.34,25.31,25.33,243000.0,19.8976,19.9133,19.8898,19.9055,243000.0
2011-12-01 12:35:00,25.34,25.34,25.32,25.33,170400.0,19.9133,19.9133,19.8976,19.9055,170400.0
2011-12-01 12:40:00,25.33,25.33,25.28,25.3,729700.0,19.9055,19.9055,19.8662,19.8819,729700.0
2011-12-01 12:45:00,25.29,25.31,25.28,25.31,236700.0,19.8741,19.8898,19.8662,19.8898,236700.0
2011-12-01 12:50:00,25.31,25.34,25.3,25.33,250900.0,19.8898,19.9133,19.8819,19.9055,250900.0
2011-12-01 12:55:00,25.32,25.33,25.28,25.31,605100.0,19.8976,19.9055,19.8662,19.8898,605100.0
2011-12-01 13:00:00,25.31,25.31,25.28,25.29,384300.0,19.8898,19.8898,19.8662,19.8741,384300.0
2011-12-01 13:05:00,25.29,25.3,25.28,25.29,259100.0,19.8741,19.8819,19.8662,19.8741,259100.0
2011-12-01 13:10:00,25.3,25.33,25.28,25.32,351700.0,19.8819,19.9055,19.8662,19.8976,351700.0
2011-12-01 13:15:00,25.33,25.35,25.32,25.34,363100.0,19.9055,19.9212,19.8976,19.9133,363100.0
2011-12-01 13:20:00,25.34,25.36,25.33,25.35,262900.0,19.9133,19.9291,19.9055,19.9212,262900.0
2011-12-01 13:25:00,25.35,25.35,25.33,25.35,147400.0,19.9212,19.9212,19.9055,19.9212,147400.0
2011-12-01 13:30:00,25.35,25.36,25.34,25.36,235200.0,19.9212,19.9291,19.9133,19.9291,235200.0
2011-12-01 13:35:00,25.36,25.36,25.34,25.35,129400.0,19.9291,19.9291,19.9133,19.9212,129400.0
2011-12-01 13:40:00,25.35,25.39,25.35,25.37,236800.0,19.9212,19.9526,19.9212,19.9369,236800.0
2011-12-01 13:45:00,25.38,25.39,25.36,25.36,489100.0,19.9448,19.9526,19.9291,19.9291,489100.0
2011-12-01 13:50:00,25.37,25.37,25.33,25.33,460200.0,19.9369,19.9369,19.9055,19.9055,460200.0
2011-12-01 13:55:00,25.33,25.38,25.33,25.38,422300.0,19.9055,19.9448,19.9055,19.9448,422300.0
2011-12-01 14:00:00,25.38,25.38,25.36,25.36,204000.0,19.9448,19.9448,19.9291,19.9291,204000.0
2011-12-01 14:05:00,25.36,25.37,25.32,25.35,405100.0,19.9291,19.9369,19.8976,19.9212,405100.0
2011-12-01 14:10:00,25.34,25.35,25.33,25.33,259900.0,19.9133,19.9212,19.9055,19.9055,259900.0
2011-12-01 14:15:00,25.33,25.35,25.31,25.32,360600.0,19.9055,19.9212,19.8898,19.8976,360600.0
2011-12-01 14:20:00,25.32,25.36,25.31,25.33,268300.0,19.8976,19.9291,19.8898,19.9055,268300.0
2011-12-01 14:25:00,25.34,25.35,25.33,25.35,409300.0,19.9133,19.9212,19.9055,19.9212,409300.0
2011-12-01 14:30:00,25.35,25.35,25.31,25.33,245100.0,19.9212,19.9212,19.8898,19.9055,245100.0
2011-12-01 14:35:00,25.33,25.35,25.33,25.35,458900.0,19.9055,19.9212,19.9055,19.9212,458900.0
2011-12-01 14:40:00,25.35,25.35,25.3,25.32,489100.0,19.9212,19.9212,19.8819,19.8976,489100.0
2011-12-01 14:45:00,25.31,25.35,25.31,25.33,535600.0,19.8898,19.9212,19.8898,19.9055,535600.0
2011-12-01 14:50:00,25.33,25.34,25.31,25.34,274400.0,19.9055,19.9133,19.8898,19.9133,274400.0
2011-12-01 14:55:00,25.34,25.34,25.29,25.3,522800.0,19.9133,19.9133,19.8741,19.8819,522800.0
2011-12-01 15:00:00,25.3,25.32,25.29,25.32,259300.0,19.8819,19.8976,19.8741,19.8976,259300.0
2011-12-01 15:05:00,25.32,25.32,25.27,25.29,362700.0,19.8976,19.8976,19.8583,19.8741,362700.0
2011-12-01 15:10:00,25.28,25.3,25.28,25.29,551200.0,19.8662,19.8819,19.8662,19.8741,551200.0
2011-12-01 15:15:00,25.29,25.3,25.27,25.27,832200.0,19.8741,19.8819,19.8583,19.8583,832200.0
2011-12-01 15:20:00,25.27,25.29,25.27,25.29,828400.0,19.8583,19.8741,19.8583,19.8741,828400.0
2011-12-01 15:25:00,25.28,25.37,25.28,25.37,1096600.0,19.8662,19.9369,19.8662,19.9369,1096600.0
2011-12-01 15:30:00,25.36,25.37,25.34,25.35,732800.0,19.9291,19.9369,19.9133,19.9212,732800.0
2011-12-01 15:35:00,25.35,25.36,25.3,25.3,791200.0,19.9212,19.9291,19.8819,19.8819,791200.0
2011-12-01 15:40:00,25.3,25.33,25.29,25.3,494600.0,19.8819,19.9055,19.8741,19.8819,494600.0
2011-12-01 15:45:00,25.3,25.32,25.26,25.28,1262400.0,19.8819,19.8976,19.8505,19.8662,1262400.0
2011-12-01 15:50:00,25.29,25.31,25.27,25.28,1541400.0,19.8741,19.8898,19.8583,19.8662,1541400.0
2011-12-01 15:55:00,25.28,25.32,25.26,25.27,3478200.0,19.8662,19.8976,19.8505,19.8583,3478200.0
2011-12-02 09:30:00,25.59,25.62,25.48,25.5,1351100.0,20.1098,20.1334,20.0234,20.0391,1351100.0
2011-12-02 09:35:00,25.49,25.51,25.47,25.5,539700.0,20.0312,20.0469,20.0155,20.0391,539700.0
2011-12-02 09:40:00,25.5,25.5,25.44,25.47,599400.0,20.0391,20.0391,19.9919,20.0155,599400.0
2011-12-02 09:45:00,25.46,25.47,25.38,25.39,592800.0,20.0076,20.0155,19.9448,19.9526,592800.0
2011-12-02 09:50:00,25.38,25.44,25.35,25.43,988900.0,19.9448,19.9919,19.9212,19.9841,988900.0
2011-12-02 09:55:00,25.44,25.48,25.41,25.43,670900.0,19.9919,20.0234,19.9684,19.9841,670900.0
2011-12-02 10:00:00,25.42,25.45,25.4,25.41,698200.0,19.9762,19.9998,19.9605,19.9684,698200.0
2011-12-02 10:05:00,25.4,25.41,25.38,25.39,529900.0,19.9605,19.9684,19.9448,19.9526,529900.0
2011-12-02 10:10:00,25.39,25.43,25.38,25.39,535700.0,19.9526,19.9841,19.9448,19.9526,535700.0
2011-12-02 10:15:00,25.39,25.4,25.38,25.38,246000.0,19.9526,19.9605,19.9448,19.9448,246000.0
2011-12-02 10:20:00,25.39,25.39,25.37,25.38,724000.0,19.9526,19.9526,19.9369,19.9448,724000.0
2011-12-02 10:25:00,25.38,25.39,25.37,25.38,621000.0,19.9448,19.9526,19.9369,19.9448,621000.0
2011-12-02 10:30:00,25.38,25.39,25.33,25.35,805200.0,19.9448,19.9526,19.9055,19.9212,805200.0
2011-12-02 10:35:00,25.36,25.37,25.29,25.32,857800.0,19.9291,19.9369,19.8741,19.8976,857800.0
2011-12-02 10:40:00,25.32,25.34,25.29,25.31,895600.0,19.8976,19.9133,19.8741,19.8898,895600.0
2011-12-02 10:45:00,25.31,25.33,25.3,25.32,441600.0,19.8898,19.9055,19.8819,19.8976,441600.0
2011-12-02 10:50:00,25.33,25.35,25.31,25.33,412800.0,19.9055,19.9212,19.8898,19.9055,412800.0
2011-12-02 10:55:00,25.34,25.34,25.3,25.32,401700.0,19.9133,19.9133,19.8819,19.8976,401700.0
2011-12-02 11:00:00,25.32,25.33,25.28,25.29,686700.0,19.8976,19.9055,19.8662,19.8741,686700.0
2011-12-02 11:05:00,25.29,25.3,25.25,25.29,702500.0,19.8741,19.8819,19.8426,19.8741,702500.0
2011-12-02 11:10:00,25.29,25.3,25.25,25.25,670500.0,19.8741,19.8819,19.8426,19.8426,670500.0
2011-12-02 11:15:00,25.26,25.29,25.23,25.29,356000.0,19.8505,19.8741,19.8269,19.8741,356000.0
2011-12-02 11:20:00,25.28,25.31,25.28,25.3,312400.0,19.8662,19.8898,19.8662,19.8819,312400.0
2011-12-02 11:25:00,25.3,25.32,25.25,25.26,2039800.0,19.8819,19.8976,19.8426,19.8505,2039800.0
2011-12-02 11:30:00,25.26,25.27,25.22,25.24,1721100.0,19.8505,19.8583,19.819,19.8348,1721100.0
2011-12-02 11:35:00,25.25,25.31,25.24,25.31,811000.0,19.8426,19.8898,19.8348,19.8898,811000.0
2011-12-02 11:40:00,25.31,25.32,25.21,25.23,1120100.0,19.8898,19.8976,19.8112,19.8269,1120100.0
2011-12-02 11:45:00,25.23,25.24,25.18,25.18,598000.0,19.8269,19.8348,19.7876,19.7876,598000.0
2011-12-02 11:50:00,25.18,25.24,25.16,25.23,1265600.0,19.7876,19.8348,19.7719,19.8269,1265600.0
2011-12-02 11:55:00,25.23,25.24,25.21,25.23,389600.0,19.8269,19.8348,19.8112,19.8269,389600.0
2011-12-02 12:00:00,25.24,25.25,25.2,25.23,356000.0,19.8348,19.8426,19.8033,19.8269,356000.0
2011-12-02 12:05:00,25.23,25.25,25.22,25.23,432800.0,19.8269,19.8426,19.819,19.8269,432800.0
2011-12-02 12:10:00,25.23,25.29,25.23,25.26,523700.0,19.8269,19.8741,19.8269,19.8505,523700.0
2011-12-02 12:15:00,25.26,25.3,25.24,25.3,350500.0,19.8505,19.8819,19.8348,19.8819,350500.0
2011-12-02 12:20:00,25.3,25.32,25.27,25.32,348400.0,19.8819,19.8976,19.8583,19.8976,348400.0
2011-12-02 12:25:00,25.3,25.32,25.29,25.3,388400.0,19.8819,19.8976,19.8741,19.8819,388400.0
2011-12-02 12:30:00,25.3,25.32,25.28,25.32,726800.0,19.8819,19.8976,19.8662,19.8976,726800.0
2011-12-02 12:35:00,25.32,25.34,25.3,25.34,232100.0,19.8976,19.9133,19.8819,19.9133,232100.0
2011-12-02 12:40:00,25.33,25.35,25.28,25.28,534600.0,19.9055,19.9212,19.8662,19.8662,534600.0
2011-12-02 12:45:00,25.28,25.33,25.25,25.3,886200.0,19.8662,19.9055,19.8426,19.8819,886200.0
2011-12-02 12:50:00,25.3,25.3,25.22,25.28,1008400.0,19.8819,19.8819,19.819,19.8662,1008400.0
2011-12-02 12:55:00,25.28,25.3,25.25,25.25,541100.0,19.8662,19.8819,19.8426,19.8426,541100.0
2011-12-02 13:00:00,25.25,25.26,25.24,25.25,444600.0,19.8426,19.8505,19.8348,19.8426,444600.0
2011-12-02 13:05:00,25.25,25.25,25.19,25.21,456800.0,19.8426,19.8426,19.7955,19.8112,456800.0
2011-12-02 13:10:00,25.21,25.22,25.2,25.2,229600.0,19.8112,19.819,19.8033,19.8033,229600.0
2011-12-02 13:15:00,25.2,25.23,25.19,25.23,485500.0,19.8033,19.8269,19.7955,19.8269,485500.0
2011-12-02 13:20:00,25.23,25.25,25.22,25.25,439900.0,19.8269,19.8426,19.819,19.8426,439900.0
2011-12-02 13:25:00,25.25,25.25,25.24,25.24,163200.0,19.8426,19.8426,19.8348,19.8348,163200.0
2011-12-02 13:30:00,25.24,25.25,25.23,25.25,288600.0,19.8348,19.8426,19.8269,19.8426,288600.0
2011-12-02 13:35:00,25.25,25.26,25.24,25.24,765600.0,19.8426,19.8505,19.8348,19.8348,765600.0
2011-12-02 13:40:00,25.25,25.26,25.22,25.23,264500.0,19.8426,19.8505,19.819,19.8269,264500.0
2011-12-02 13:45:00,25.23,25.26,25.22,25.25,464700.0,19.8269,19.8505,19.819,19.8426,464700.0
2011-12-02 13:50:00,25.25,25.25,25.23,25.24,284200.0,19.8426,19.8426,19.8269,19.8348,284200.0
2011-12-02 13:55:00,25.24,25.25,25.23,25.25,208700.0,19.8348,19.8426,19.8269,19.8426,208700.0
2011-12-02 14:00:00,25.25,25.25,25.22,25.23,436700.0,19.8426,19.8426,19.819,19.8269,436700.0
2011-12-02 14:05:00,25.23,25.26,25.22,25.26,679200.0,19.8269,19.8505,19.819,19.8505,679200.0
2011-12-02 14:10:00,25.26,25.27,25.23,25.23,371100.0,19.8505,19.8583,19.8269,19.8269,371100.0
2011-12-02 14:15:00,25.24,25.26,25.22,25.25,223500.0,19.8348,19.8505,19.819,19.8426,223500.0
2011-12-02 14:20:00,25.26,25.27,25.24,25.27,434000.0,19.8505,19.8583,19.8348,19.8583,434000.0
2011-12-02 14:25:00,25.27,25.28,25.26,25.28,132700.0,19.8583,19.8662,19.8505,19.8662,132700.0
2011-12-02 14:30:00,25.27,25.28,25.23,25.25,398000.0,19.8583,19.8662,19.8269,19.8426,398000.0
2011-12-02 14:35:00,25.25,25.25,25.22,25.24,477200.0,19.8426,19.8426,19.819,19.8348,477200.0
2011-12-02 14:40:00,25.24,25.25,25.23,25.25,305800.0,19.8348,19.8426,19.8269,19.8426,305800.0
2011-12-02 14:45:00,25.24,25.26,25.24,25.26,288400.0,19.8348,19.8505,19.8348,19.8505,288400.0
2011-12-02 14:50:00,25.26,25.26,25.22,25.23,497500.0,19.8505,19.8505,19.819,19.8269,497500.0
2011-12-02 14:55:00,25.24,25.26,25.23,25.24,374200.0,19.8348,19.8505,19.8269,19.8348,374200.0
2011-12-02 15:00:00,25.25,25.26,25.22,25.25,442100.0,19.8426,19.8505,19.819,19.8426,442100.0
2011-12-02 15:05:00,25.26,25.27,25.23,25.23,371800.0,19.8505,19.8583,19.8269,19.8269,371800.0
2011-12-02 15:10:00,25.23,25.26,25.23,25.26,398400.0,19.8269,19.8505,19.8269,19.8505,398400.0
2011-12-02 15:15:00,25.26,25.27,25.23,25.24,478100.0,19.8505,19.8583,19.8269,19.8348,478100.0
2011-12-02 15:20:00,25.24,25.25,25.23,25.25,202700.0,19.8348,19.8426,19.8269,19.8426,202700.0
2011-12-02 15:25:00,25.24,25.26,25.23,25.25,419400.0,19.8348,19.8505,19.8269,19.8426,419400.0
2011-12-02 15:30:00,25.24,25.25,25.24,25.25,371900.0,19.8348,19.8426,19.8348,19.8426,371900.0
2011-12-02 15:35:00,25.25,25.29,25.24,25.26,1370600.0,19.8426,19.8741,19.8348,19.8505,1370600.0
2011-12-02 15:40:00,25.26,25.27,25.23,25.24,429900.0,19.8505,19.8583,19.8269,19.8348,429900.0
2011-12-02 15:45:00,25.24,25.25,25.21,25.23,1086900.0,19.8348,19.8426,19.8112,19.8269,1086900.0
2011-12-02 15:50:00,25.24,25.24,25.22,25.22,1191500.0,19.8348,19.8348,19.819,19.819,1191500.0
2011-12-02 15:55:00,25.23,25.28,25.22,25.22,2124100.0,19.8269,19.8662,19.819,19.819,2124100.0
2011-12-05 09:30:00,25.77,25.79,25.55,25.61,1561000.0,20.2513,20.267,20.0784,20.1255,1561000.0
2011-12-05 09:35:00,25.62,25.65,25.52,25.53,1425800.0,20.1334,20.157,20.0548,20.0627,1425800.0
2011-12-05 09:40:00,25.52,25.64,25.5,25.6,917500.0,20.0548,20.1491,20.0391,20.1177,917500.0
2011-12-05 09:45:00,25.6,25.62,25.55,25.56,397800.0,20.1177,20.1334,20.0784,20.0862,397800.0
2011-12-05 09:50:00,25.55,25.59,25.52,25.57,1490000.0,20.0784,20.1098,20.0548,20.0941,1490000.0
2011-12-05 09:55:00,25.57,25.64,25.57,25.62,700200.0,20.0941,20.1491,20.0941,20.1334,700200.0
2011-12-05 10:00:00,25.61,25.71,25.56,25.7,1277300.0,20.1255,20.2041,20.0862,20.1962,1277300.0
2011-12-05 10:05:00,25.7,25.71,25.66,25.71,717500.0,20.1962,20.2041,20.1648,20.2041,717500.0
2011-12-05 10:10:00,25.71,25.76,25.68,25.75,686900.0,20.2041,20.2434,20.1805,20.2355,686900.0
2011-12-05 10:15:00,25.74,25.78,25.71,25.75,1227300.0,20.2277,20.2591,20.2041,20.2355,1227300.0
2011-12-05 10:20:00,25.74,25.75,25.71,25.73,742600.0,20.2277,20.2355,20.2041,20.2198,742600.0
2011-12-05 10:25:00,25.73,25.77,25.71,25.71,576600.0,20.2198,20.2513,20.2041,20.2041,576600.0
2011-12-05 10:30:00,25.71,25.73,25.69,25.71,996900.0,20.2041,20.2198,20.1884,20.2041,996900.0
2011-12-05 10:35:00,25.71,25.71,25.66,25.67,1089700.0,20.2041,20.2041,20.1648,20.1727,1089700.0
2011-12-05 10:40:00,25.67,25.7,25.63,25.63,637400.0,20.1727,20.1962,20.1412,20.1412,637400.0
2011-12-05 10:45:00,25.63,25.66,25.63,25.65,751700.0,20.1412,20.1648,20.1412,20.157,751700.0
2011-12-05 10:50:00,25.65,25.67,25.64,25.67,530000.0,20.157,20.1727,20.1491,20.1727,530000.0
2011-12-05 10:55:00,25.67,25.7,25.66,25.66,613200.0,20.1727,20.1962,20.1648,20.1648,613200.0
2011-12-05 11:00:00,25.67,25.68,25.66,25.67,416100.0,20.1727,20.1805,20.1648,20.1727,416100.0
2011-12-05 11:05:00,25.66,25.72,25.66,25.71,656900.0,20.1648,20.212,20.1648,20.2041,656900.0
2011-12-05 11:10:00,25.71,25.75,25.7,25.71,1426100.0,20.2041,20.2355,20.1962,20.2041,1426100.0
2011-12-05 11:15:00,25.72,25.77,25.71,25.77,619400.0,20.212,20.2513,20.2041,20.2513,619400.0
2011-12-05 11:20:00,25.77,25.77,25.74,25.74,1227900.0,20.2513,20.2513,20.2277,20.2277,1227900.0
2011-12-05 11:25:00,25.75,25.78,25.74,25.78,553000.0,20.2355,20.2591,20.2277,20.2591,553000.0
2011-12-05 11:30:00,25.78,25.78,25.75,25.77,1094400.0,20.2591,20.2591,20.2355,20.2513,1094400.0
2011-12-05 11:35:00,25.77,25.79,25.76,25.78,403300.0,20.2513,20.267,20.2434,20.2591,403300.0
2011-12-05 11:40:00,25.78,25.79,25.75,25.75,418500.0,20.2591,20.267,20.2355,20.2355,418500.0
2011-12-05 11:45:00,25.76,25.77,25.7,25.7,862800.0,20.2434,20.2513,20.1962,20.1962,862800.0
2011-12-05 11:50:00,25.71,25.73,25.7,25.71,283700.0,20.2041,20.2198,20.1962,20.2041,283700.0
2011-12-05 11:55:00,25.72,25.73,25.71,25.72,206300.0,20.212,20.2198,20.2041,20.212,206300.0
2011-12-05 12:00:00,25.72,25.74,25.71,25.72,520700.0,20.212,20.2277,20.2041,20.212,520700.0
2011-12-05 12:05:00,25.71,25.74,25.69,25.73,615500.0,20.2041,20.2277,20.1884,20.2198,615500.0
2011-12-05 12:10:00,25.73,25.73,25.71,25.73,175000.0,20.2198,20.2198,20.2041,20.2198,175000.0
2011-12-05 12:15:00,25.72,25.74,25.72,25.73,118700.0,20.212,20.2277,20.212,20.2198,118700.0
2011-12-05 12:20:00,25.74,25.74,25.71,25.72,646600.0,20.2277,20.2277,20.2041,20.212,646600.0
2011-12-05 12:25:00,25.72,25.73,25.69,25.7,186400.0,20.212,20.2198,20.1884,20.1962,186400.0
2011-12-05 12:30:00,25.7,25.72,25.69,25.72,248500.0,20.1962,20.212,20.1884,20.212,248500.0
2011-12-05 12:35:00,25.71,25.73,25.71,25.71,200700.0,20.2041,20.2198,20.2041,20.2041,200700.0
2011-12-05 12:40:00,25.71,25.72,25.69,25.7,464700.0,20.2041,20.212,20.1884,20.1962,464700.0
2011-12-05 12:45:00,25.7,25.74,25.7,25.74,629100.0,20.1962,20.2277,20.1962,20.2277,629100.0
2011-12-05 12:50:00,25.74,25.76,25.72,25.74,1306200.0,20.2277,20.2434,20.212,20.2277,1306200.0
2011-12-05 12:55:00,25.75,25.79,25.74,25.77,451000.0,20.2355,20.267,20.2277,20.2513,451000.0
2011-12-05 13:00:00,25.76,25.77,25.75,25.76,145900.0,20.2434,20.2513,20.2355,20.2434,145900.0
2011-12-05 13:05:00,25.76,25.77,25.75,25.77,187000.0,20.2434,20.2513,20.2355,20.2513,187000.0
2011-12-05 13:10:00,25.76,25.78,25.74,25.75,772700.0,20.2434,20.2591,20.2277,20.2355,772700.0
2011-12-05 13:15:00,25.75,25.75,25.72,25.74,276600.0,20.2355,20.2355,20.212,20.2277,276600.0
2011-12-05 13:20:00,25.75,25.76,25.74,25.74,179600.0,20.2355,20.2434,20.2277,20.2277,179600.0
2011-12-05 13:25:00,25.74,25.76,25.73,25.76,172100.0,20.2277,20.2434,20.2198,20.2434,172100.0
2011-12-05 13:30:00,25.76,25.77,25.74,25.77,418700.0,20.2434,20.2513,20.2277,20.2513,418700.0
2011-12-05 13:35:00,25.77,25.8,25.75,25.79,518500.0,20.2513,20.2748,20.2355,20.267,518500.0
2011-12-05 13:40:00,25.79,25.79,25.66,25.71,816600.0,20.267,20.267,20.1648,20.2041,816600.0
2011-12-05 13:45:00,25.7,25.73,25.66,25.66,820700.0,20.1962,20.2198,20.1648,20.1648,820700.0
2011-12-05 13:50:00,25.67,25.69,25.63,25.65,674700.0,20.1727,20.1884,20.1412,20.157,674700.0
2011-12-05 13:55:00,25.65,25.7,25.64,25.69,477800.0,20.157,20.1962,20.1491,20.1884,477800.0
2011-12-05 14:00:00,25.7,25.7,25.65,25.66,481300.0,20.1962,20.1962,20.157,20.1648,481300.0
2011-12-05 14:05:00,25.66,25.67,25.64,25.66,525400.0,20.1648,20.1727,20.1491,20.1648,525400.0
2011-12-05 14:10:00,25.66,25.69,25.65,25.66,343700.0,20.1648,20.1884,20.157,20.1648,343700.0
2011-12-05 14:15:00,25.66,25.69,25.63,25.68,438000.0,20.1648,20.1884,20.1412,20.1805,438000.0
2011-12-05 14:20:00,25.68,25.69,25.63,25.63,278200.0,20.1805,20.1884,20.1412,20.1412,278200.0
2011-12-05 14:25:00,25.64,25.67,25.62,25.67,265700.0,20.1491,20.1727,20.1334,20.1727,265700.0
2011-12-05 14:30:00,25.67,25.68,25.63,25.65,311000.0,20.1727,20.1805,20.1412,20.157,311000.0
2011-12-05 14:35:00,25.66,25.68,25.65,25.67,222700.0,20.1648,20.1805,20.157,20.1727,222700.0
2011-12-05 14:40:00,25.68,25.68,25.63,25.64,253600.0,20.1805,20.1805,20.1412,20.1491,253600.0
2011-12-05 14:45:00,25.64,25.66,25.63,25.66,169900.0,20.1491,20.1648,20.1412,20.1648,169900.0
2011-12-05 14:50:00,25.66,25.69,25.65,25.68,410900.0,20.1648,20.1884,20.157,20.1805,410900.0
2011-12-05 14:55:00,25.69,25.73,25.68,25.71,451200.0,20.1884,20.2198,20.1805,20.2041,451200.0
2011-12-05 15:00:00,25.71,25.72,25.67,25.7,649800.0,20.2041,20.212,20.1727,20.1962,649800.0
2011-12-05 15:05:00,25.7,25.73,25.63,25.65,1580700.0,20.1962,20.2198,20.1412,20.157,1580700.0
2011-12-05 15:10:00,25.65,25.68,25.65,25.66,410300.0,20.157,20.1805,20.157,20.1648,410300.0
2011-12-05 15:15:00,25.65,25.66,25.62,25.64,681200.0,20.157,20.1648,20.1334,20.1491,681200.0
2011-12-05 15:20:00,25.64,25.66,25.62,25.66,506900.0,20.1491,20.1648,20.1334,20.1648,506900.0
2011-12-05 15:25:00,25.65,25.68,25.63,25.66,559300.0,20.157,20.1805,20.1412,20.1648,559300.0
2011-12-05 15:30:00,25.66,25.69,25.64,25.68,712500.0,20.1648,20.1884,20.1491,20.1805,712500.0
2011-12-05 15:35:00,25.67,25.68,25.62,25.62,524500.0,20.1727,20.1805,20.1334,20.1334,524500.0
2011-12-05 15:40:00,25.62,25.65,25.61,25.63,735100.0,20.1334,20.157,20.1255,20.1412,735100.0
2011-12-05 15:45:00,25.62,25.69,25.61,25.67,1349200.0,20.1334,20.1884,20.1255,20.1727,1349200.0
2011-12-05 15:50:00,25.66,25.75,25.66,25.75,1405300.0,20.1648,20.2355,20.1648,20.2355,1405300.0
2011-12-05 15:55:00,25.75,25.77,25.69,25.69,3822100.0,20.2355,20.2513,20.1884,20.1884,3822100.0
2011-12-06 09:30:00,25.83,25.87,25.79,25.8,1373600.0,20.2984,20.3298,20.267,20.2748,1373600.0
2011-12-06 09:35:00,25.8,25.84,25.75,25.76,1185500.0,20.2748,20.3063,20.2355,20.2434,1185500.0
2011-12-06 09:40:00,25.76,25.78,25.75,25.77,409900.0,20.2434,20.2591,20.2355,20.2513,409900.0
2011-12-06 09:45:00,25.76,25.78,25.75,25.78,463000.0,20.2434,20.2591,20.2355,20.2591,463000.0
2011-12-06 09:50:00,25.78,25.79,25.75,25.75,506000.0,20.2591,20.267,20.2355,20.2355,506000.0
2011-12-06 09:55:00,25.76,25.79,25.74,25.74,1359800.0,20.2434,20.267,20.2277,20.2277,1359800.0
2011-12-06 10:00:00,25.74,25.79,25.74,25.77,1353500.0,20.2277,20.267,20.2277,20.2513,1353500.0
2011-12-06 10:05:00,25.76,25.78,25.75,25.77,482000.0,20.2434,20.2591,20.2355,20.2513,482000.0
2011-12-06 10:10:00,25.76,25.77,25.74,25.75,1325800.0,20.2434,20.2513,20.2277,20.2355,1325800.0
2011-12-06 10:15:00,25.75,25.76,25.7,25.71,1134100.0,20.2355,20.2434,20.1962,20.2041,1134100.0
2011-12-06 10:20:00,25.71,25.72,25.61,25.69,959400.0,20.2041,20.212,20.1255,20.1884,959400.0
2011-12-06 10:25:00,25.7,25.71,25.68,25.69,721500.0,20.1962,20.2041,20.1805,20.1884,721500.0
2011-12-06 10:30:00,25.69,25.72,25.68,25.69,948400.0,20.1884,20.212,20.1805,20.1884,948400.0
2011-12-06 10:35:00,25.69,25.76,25.68,25.76,872000.0,20.1884,20.2434,20.1805,20.2434,872000.0
2011-12-06 10:40:00,25.76,25.76,25.72,25.75,472900.0,20.2434,20.2434,20.212,20.2355,472900.0
2011-12-06 10:45:00,25.76,25.76,25.74,25.75,500700.0,20.2434,20.2434,20.2277,20.2355,500700.0
2011-12-06 10:50:00,25.74,25.79,25.73,25.75,666900.0,20.2277,20.267,20.2198,20.2355,666900.0
2011-12-06 10:55:00,25.74,25.75,25.72,25.72,364500.0,20.2277,20.2355,20.212,20.212,364500.0
2011-12-06 11:00:00,25.72,25.78,25.71,25.77,584500.0,20.212,20.2591,20.2041,20.2513,584500.0
2011-12-06 11:05:00,25.78,25.79,25.71,25.71,835600.0,20.2591,20.267,20.2041,20.2041,835600.0
2011-12-06 11:10:00,25.71,25.73,25.69,25.7,830000.0,20.2041,20.2198,20.1884,20.1962,830000.0
2011-12-06 11:15:00,25.71,25.71,25.65,25.68,618800.0,20.2041,20.2041,20.157,20.1805,618800.0
2011-12-06 11:20:00,25.67,25.73,25.67,25.69,550900.0,20.1727,20.2198,20.1727,20.1884,550900.0
2011-12-06 11:25:00,25.7,25.71,25.67,25.68,275300.0,20.1962,20.2041,20.1727,20.1805,275300.0
2011-12-06 11:30:00,25.68,25.71,25.65,25.66,775500.0,20.1805,20.2041,20.157,20.1648,775500.0
2011-12-06 11:35:00,25.65,25.69,25.64,25.66,516600.0,20.157,20.1884,20.1491,20.1648,516600.0
2011-12-06 11:40:00,25.66,25.69,25.66,25.67,256600.0,20.1648,20.1884,20.1648,20.1727,256600.0
2011-12-06 11:45:00,25.66,25.69,25.65,25.67,241800.0,20.1648,20.1884,20.157,20.1727,241800.0
2011-12-06 11:50:00,25.67,25.71,25.66,25.71,396500.0,20.1727,20.2041,20.1648,20.2041,396500.0
2011-12-06 11:55:00,25.71,25.76,25.71,25.73,409400.0,20.2041,20.2434,20.2041,20.2198,409400.0
2011-12-06 12:00:00,25.74,25.74,25.71,25.72,306000.0,20.2277,20.2277,20.2041,20.212,306000.0
2011-12-06 12:05:00,25.73,25.73,25.7,25.71,267300.0,20.2198,20.2198,20.1962,20.2041,267300.0
2011-12-06 12:10:00,25.71,25.74,25.71,25.73,132300.0,20.2041,20.2277,20.2041,20.2198,132300.0
2011-12-06 12:15:00,25.73,25.74,25.7,25.7,168900.0,20.2198,20.2277,20.1962,20.1962,168900.0
2011-12-06 12:20:00,25.7,25.72,25.68,25.69,316800.0,20.1962,20.212,20.1805,20.1884,316800.0
2011-12-06 12:25:00,25.7,25.7,25.67,25.67,212500.0,20.1962,20.1962,20.1727,20.1727,212500.0
2011-12-06 12:30:00,25.67,25.68,25.65,25.67,241100.0,20.1727,20.1805,20.157,20.1727,241100.0
2011-12-06 12:35:00,25.66,25.67,25.65,25.65,452600.0,20.1648,20.1727,20.157,20.157,452600.0
2011-12-06 12:40:00,25.66,25.7,25.65,25.69,265300.0,20.1648,20.1962,20.157,20.1884,265300.0
2011-12-06 12:45:00,25.69,25.7,25.68,25.68,161400.0,20.1884,20.1962,20.1805,20.1805,161400.0
2011-12-06 12:50:00,25.69,25.7,25.68,25.69,197600.0,20.1884,20.1962,20.1805,20.1884,197600.0
2011-12-06 12:55:00,25.69,25.72,25.68,25.71,296500.0,20.1884,20.212,20.1805,20.2041,296500.0
2011-12-06 13:00:00,25.71,25.72,25.69,25.7,198600.0,20.2041,20.212,20.1884,20.1962,198600.0
2011-12-06 13:05:00,25.69,25.71,25.68,25.71,218200.0,20.1884,20.2041,20.1805,20.2041,218200.0
2011-12-06 13:10:00,25.71,25.72,25.69,25.72,328800.0,20.2041,20.212,20.1884,20.212,328800.0
2011-12-06 13:15:00,25.72,25.74,25.71,25.73,370800.0,20.212,20.2277,20.2041,20.2198,370800.0
2011-12-06 13:20:00,25.73,25.74,25.71,25.71,730100.0,20.2198,20.2277,20.2041,20.2041,730100.0
2011-12-06 13:25:00,25.71,25.74,25.71,25.74,240300.0,20.2041,20.2277,20.2041,20.2277,240300.0
2011-12-06 13:30:00,25.74,25.75,25.73,25.74,225400.0,20.2277,20.2355,20.2198,20.2277,225400.0
2011-12-06 13:35:00,25.74,25.75,25.73,25.74,115200.0,20.2277,20.2355,20.2198,20.2277,115200.0
2011-12-06 13:40:00,25.75,25.75,25.73,25.73,207300.0,20.2355,20.2355,20.2198,20.2198,207300.0
2011-12-06 13:45:00,25.74,25.75,25.72,25.74,592200.0,20.2277,20.2355,20.212,20.2277,592200.0
2011-12-06 13:50:00,25.74,25.75,25.73,25.74,186000.0,20.2277,20.2355,20.2198,20.2277,186000.0
2011-12-06 13:55:00,25.73,25.75,25.73,25.73,147200.0,20.2198,20.2355,20.2198,20.2198,147200.0
2011-12-06 14:00:00,25.73,25.74,25.71,25.74,266200.0,20.2198,20.2277,20.2041,20.2277,266200.0
2011-12-06 14:05:00,25.74,25.74,25.72,25.72,196400.0,20.2277,20.2277,20.212,20.212,196400.0
2011-12-06 14:10:00,25.73,25.73,25.7,25.73,245800.0,20.2198,20.2198,20.1962,20.2198,245800.0
2011-12-06 14:15:00,25.73,25.75,25.72,25.74,406000.0,20.2198,20.2355,20.212,20.2277,406000.0
2011-12-06 14:20:00,25.74,25.75,25.72,25.73,135900.0,20.2277,20.2355,20.212,20.2198,135900.0
2011-12-06 14:25:00,25.73,25.73,25.7,25.7,845100.0,20.2198,20.2198,20.1962,20.1962,845100.0
2011-12-06 14:30:00,25.71,25.73,25.7,25.72,433800.0,20.2041,20.2198,20.1962,20.212,433800.0
2011-12-06 14:35:00,25.72,25.76,25.71,25.75,450900.0,20.212,20.2434,20.2041,20.2355,450900.0
2011-12-06 14:40:00,25.75,25.81,25.75,25.77,1199200.0,20.2355,20.2827,20.2355,20.2513,1199200.0
2011-12-06 14:45:00,25.77,25.8,25.77,25.79,561900.0,20.2513,20.2748,20.2513,20.267,561900.0
2011-12-06 14:50:00,25.79,25.81,25.77,25.78,1916400.0,20.267,20.2827,20.2513,20.2591,1916400.0
2011-12-06 14:55:00,25.78,25.79,25.76,25.78,343400.0,20.2591,20.267,20.2434,20.2591,343400.0
2011-12-06 15:00:00,25.77,25.78,25.75,25.76,749600.0,20.2513,20.2591,20.2355,20.2434,749600.0
2011-12-06 15:05:00,25.76,25.77,25.75,25.76,358100.0,20.2434,20.2513,20.2355,20.2434,358100.0
2011-12-06 15:10:00,25.76,25.79,25.76,25.78,798000.0,20.2434,20.267,20.2434,20.2591,798000.0
2011-12-06 15:15:00,25.77,25.78,25.75,25.76,467600.0,20.2513,20.2591,20.2355,20.2434,467600.0
2011-12-06 15:20:00,25.76,25.79,25.75,25.78,539400.0,20.2434,20.267,20.2355,20.2591,539400.0
2011-12-06 15:25:00,25.78,25.79,25.69,25.69,747100.0,20.2591,20.267,20.1884,20.1884,747100.0
2011-12-06 15:30:00,25.69,25.74,25.69,25.74,535100.0,20.1884,20.2277,20.1884,20.2277,535100.0
2011-12-06 15:35:00,25.74,25.76,25.74,25.75,454800.0,20.2277,20.2434,20.2277,20.2355,454800.0
2011-12-06 15:40:00,25.75,25.76,25.72,25.72,428000.0,20.2355,20.2434,20.212,20.212,428000.0
2011-12-06 15:45:00,25.73,25.75,25.7,25.71,822500.0,20.2198,20.2355,20.1962,20.2041,822500.0
2011-12-06 15:50:00,25.72,25.73,25.7,25.7,844700.0,20.212,20.2198,20.1962,20.1962,844700.0
2011-12-06 15:55:00,25.71,25.71,25.66,25.66,1638800.0,20.2041,20.2041,20.1648,20.1648,1638800.0
2011-12-07 09:30:00,25.64,25.72,25.58,25.58,1581900.0,20.1491,20.212,20.1019,20.1019,1581900.0
2011-12-07 09:35:00,25.58,25.59,25.45,25.46,1174600.0,20.1019,20.1098,19.9998,20.0076,1174600.0
2011-12-07 09:40:00,25.46,25.51,25.41,25.46,1230100.0,20.0076,20.0469,19.9684,20.0076,1230100.0
2011-12-07 09:45:00,25.46,25.48,25.44,25.46,626500.0,20.0076,20.0234,19.9919,20.0076,626500.0
2011-12-07 09:50:00,25.45,25.47,25.39,25.42,1321800.0,19.9998,20.0155,19.9526,19.9762,1321800.0
2011-12-07 09:55:00,25.42,25.48,25.4,25.47,1002700.0,19.9762,20.0234,19.9605,20.0155,1002700.0
2011-12-07 10:00:00,25.48,25.48,25.37,25.38,1175700.0,20.0234,20.0234,19.9369,19.9448,1175700.0
2011-12-07 10:05:00,25.38,25.41,25.34,25.39,1350600.0,19.9448,19.9684,19.9133,19.9526,1350600.0
2011-12-07 10:10:00,25.39,25.45,25.38,25.41,1486100.0,19.9526,19.9998,19.9448,19.9684,1486100.0
2011-12-07 10:15:00,25.41,25.41,25.38,25.4,671000.0,19.9684,19.9684,19.9448,19.9605,671000.0
2011-12-07 10:20:00,25.4,25.43,25.39,25.41,824600.0,19.9605,19.9841,19.9526,19.9684,824600.0
2011-12-07 10:25:00,25.4,25.41,25.38,25.41,459200.0,19.9605,19.9684,19.9448,19.9684,459200.0
2011-12-07 10:30:00,25.41,25.43,25.38,25.39,966000.0,19.9684,19.9841,19.9448,19.9526,966000.0
2011-12-07 10:35:00,25.39,25.41,25.38,25.41,471700.0,19.9526,19.9684,19.9448,19.9684,471700.0
2011-12-07 10:40:00,25.41,25.43,25.36,25.4,1442800.0,19.9684,19.9841,19.9291,19.9605,1442800.0
2011-12-07 10:45:00,25.39,25.41,25.39,25.41,647700.0,19.9526,19.9684,19.9526,19.9684,647700.0
2011-12-07 10:50:00,25.41,25.41,25.4,25.4,388600.0,19.9684,19.9684,19.9605,19.9605,388600.0
2011-12-07 10:55:00,25.4,25.41,25.37,25.41,844100.0,19.9605,19.9684,19.9369,19.9684,844100.0
2011-12-07 11:00:00,25.41,25.41,25.39,25.4,688500.0,19.9684,19.9684,19.9526,19.9605,688500.0
2011-12-07 11:05:00,25.39,25.41,25.38,25.39,872000.0,19.9526,19.9684,19.9448,19.9526,872000.0
2011-12-07 11:10:00,25.39,25.4,25.38,25.39,518600.0,19.9526,19.9605,19.9448,19.9526,518600.0
2011-12-07 11:15:00,25.38,25.39,25.37,25.39,293300.0,19.9448,19.9526,19.9369,19.9526,293300.0
2011-12-07 11:20:00,25.39,25.44,25.38,25.43,1521000.0,19.9526,19.9919,19.9448,19.9841,1521000.0
2011-12-07 11:25:00,25.44,25.47,25.43,25.46,716800.0,19.9919,20.0155,19.9841,20.0076,716800.0
2011-12-07 11:30:00,25.46,25.48,25.44,25.48,791000.0,20.0076,20.0234,19.9919,20.0234,791000.0
2011-12-07 11:35:00,25.47,25.5,25.45,25.47,1040900.0,20.0155,20.0391,19.9998,20.0155,1040900.0
2011-12-07 11:40:00,25.46,25.49,25.43,25.44,977300.0,20.0076,20.0312,19.9841,19.9919,977300.0
2011-12-07 11:45:00,25.44,25.45,25.4,25.43,593200.0,19.9919,19.9998,19.9605,19.9841,593200.0
2011-12-07 11:50:00,25.44,25.48,25.43,25.47,431400.0,19.9919,20.0234,19.9841,20.0155,431400.0
2011-12-07 11:55:00,25.46,25.47,25.44,25.45,774000.0,20.0076,20.0155,19.9919,19.9998,774000.0
2011-12-07 12:00:00,25.45,25.49,25.44,25.48,611000.0,19.9998,20.0312,19.9919,20.0234,611000.0
2011-12-07 12:05:00,25.48,25.48,25.45,25.45,374400.0,20.0234,20.0234,19.9998,19.9998,374400.0
2011-12-07 12:10:00,25.45,25.46,25.42,25.43,207100.0,19.9998,20.0076,19.9762,19.9841,207100.0
2011-12-07 12:15:00,25.43,25.44,25.42,25.43,234000.0,19.9841,19.9919,19.9762,19.9841,234000.0
2011-12-07 12:20:00,25.43,25.46,25.42,25.46,740500.0,19.9841,20.0076,19.9762,20.0076,740500.0
2011-12-07 12:25:00,25.46,25.52,25.45,25.49,1028600.0,20.0076,20.0548,19.9998,20.0312,1028600.0
2011-12-07 12:30:00,25.5,25.5,25.46,25.48,599400.0,20.0391,20.0391,20.0076,20.0234,599400.0
2011-12-07 12:35:00,25.48,25.5,25.46,25.5,611600.0,20.0234,20.0391,20.0076,20.0391,611600.0
2011-12-07 12:40:00,25.5,25.56,25.5,25.55,734000.0,20.0391,20.0862,20.0391,20.0784,734000.0
2011-12-07 12:45:00,25.56,25.58,25.5,25.52,706100.0,20.0862,20.1019,20.0391,20.0548,706100.0
2011-12-07 12:50:00,25.52,25.53,25.5,25.53,391200.0,20.0548,20.0627,20.0391,20.0627,391200.0
2011-12-07 12:55:00,25.53,25.6,25.52,25.59,654800.0,20.0627,20.1177,20.0548,20.1098,654800.0
2011-12-07 13:00:00,25.59,25.59,25.57,25.58,480500.0,20.1098,20.1098,20.0941,20.1019,480500.0
2011-12-07 13:05:00,25.57,25.58,25.55,25.56,387500.0,20.0941,20.1019,20.0784,20.0862,387500.0
2011-12-07 13:10:00,25.56,25.57,25.53,25.55,801600.0,20.0862,20.0941,20.0627,20.0784,801600.0
2011-12-07 13:15:00,25.54,25.56,25.53,25.55,380900.0,20.0705,20.0862,20.0627,20.0784,380900.0
2011-12-07 13:20:00,25.55,25.55,25.52,25.53,302500.0,20.0784,20.0784,20.0548,20.0627,302500.0
2011-12-07 13:25:00,25.52,25.54,25.52,25.54,441900.0,20.0548,20.0705,20.0548,20.0705,441900.0
2011-12-07 13:30:00,25.54,25.54,25.53,25.54,156800.0,20.0705,20.0705,20.0627,20.0705,156800.0
2011-12-07 13:35:00,25.54,25.6,25.53,25.6,699500.0,20.0705,20.1177,20.0627,20.1177,699500.0
2011-12-07 13:40:00,25.6,25.6,25.55,25.56,448000.0,20.1177,20.1177,20.0784,20.0862,448000.0
2011-12-07 13:45:00,25.55,25.58,25.51,25.51,848100.0,20.0784,20.1019,20.0469,20.0469,848100.0
2011-12-07 13:50:00,25.51,25.52,25.5,25.51,428300.0,20.0469,20.0548,20.0391,20.0469,428300.0
2011-12-07 13:55:00,25.51,25.53,25.5,25.53,289600.0,20.0469,20.0627,20.0391,20.0627,289600.0
2011-12-07 14:00:00,25.53,25.55,25.52,25.55,236500.0,20.0627,20.0784,20.0548,20.0784,236500.0
2011-12-07 14:05:00,25.55,25.55,25.46,25.47,665800.0,20.0784,20.0784,20.0076,20.0155,665800.0
2011-12-07 14:10:00,25.46,25.49,25.42,25.42,618600.0,20.0076,20.0312,19.9762,19.9762,618600.0
2011-12-07 14:15:00,25.42,25.44,25.41,25.43,446900.0,19.9762,19.9919,19.9684,19.9841,446900.0
2011-12-07 14:20:00,25.43,25.49,25.42,25.49,307100.0,19.9841,20.0312,19.9762,20.0312,307100.0
2011-12-07 14:25:00,25.49,25.55,25.49,25.54,502900.0,20.0312,20.0784,20.0312,20.0705,502900.0
2011-12-07 14:30:00,25.55,25.56,25.53,25.54,695000.0,20.0784,20.0862,20.0627,20.0705,695000.0
2011-12-07 14:35:00,25.54,25.54,25.49,25.54,940800.0,20.0705,20.0705,20.0312,20.0705,940800.0
2011-12-07 14:40:00,25.54,25.56,25.48,25.49,667000.0,20.0705,20.0862,20.0234,20.0312,667000.0
2011-12-07 14:45:00,25.49,25.52,25.43,25.46,842200.0,20.0312,20.0548,19.9841,20.0076,842200.0
2011-12-07 14:50:00,25.45,25.52,25.45,25.52,339900.0,19.9998,20.0548,19.9998,20.0548,339900.0
2011-12-07 14:55:00,25.51,25.54,25.49,25.49,626700.0,20.0469,20.0705,20.0312,20.0312,626700.0
2011-12-07 15:00:00,25.49,25.56,25.48,25.54,1010500.0,20.0312,20.0862,20.0234,20.0705,1010500.0
2011-12-07 15:05:00,25.54,25.54,25.52,25.52,204800.0,20.0705,20.0705,20.0548,20.0548,204800.0
2011-12-07 15:10:00,25.52,25.53,25.48,25.5,178500.0,20.0548,20.0627,20.0234,20.0391,178500.0
2011-12-07 15:15:00,25.5,25.6,25.49,25.58,931000.0,20.0391,20.1177,20.0312,20.1019,931000.0
2011-12-07 15:20:00,25.57,25.63,25.57,25.6,734200.0,20.0941,20.1412,20.0941,20.1177,734200.0
2011-12-07 15:25:00,25.61,25.63,25.59,25.59,701300.0,20.1255,20.1412,20.1098,20.1098,701300.0
2011-12-07 15:30:00,25.6,25.63,25.58,25.6,551300.0,20.1177,20.1412,20.1019,20.1177,551300.0
2011-12-07 15:35:00,25.6,25.66,25.58,25.66,966800.0,20.1177,20.1648,20.1019,20.1648,966800.0
2011-12-07 15:40:00,25.67,25.73,25.66,25.68,1366200.0,20.1727,20.2198,20.1648,20.1805,1366200.0
2011-12-07 15:45:00,25.68,25.71,25.64,25.71,1363800.0,20.1805,20.2041,20.1491,20.2041,1363800.0
2011-12-07 15:50:00,25.71,25.76,25.68,25.72,2066900.0,20.2041,20.2434,20.1805,20.212,2066900.0
2011-12-07 15:55:00,25.71,25.73,25.59,25.6,3023000.0,20.2041,20.2198,20.1098,20.1177,3023000.0
2011-12-08 09:30:00,25.51,25.57,25.39,25.44,1341000.0,20.0469,20.0941,19.9526,19.9919,1341000.0
2011-12-08 09:35:00,25.44,25.52,25.42,25.49,834100.0,19.9919,20.0548,19.9762,20.0312,834100.0
2011-12-08 09:40:00,25.49,25.49,25.42,25.46,784800.0,20.0312,20.0312,19.9762,20.0076,784800.0
2011-12-08 09:45:00,25.45,25.49,25.43,25.47,717200.0,19.9998,20.0312,19.9841,20.0155,717200.0
2011-12-08 09:50:00,25.46,25.51,25.45,25.48,791800.0,20.0076,20.0469,19.9998,20.0234,791800.0
2011-12-08 09:55:00,25.47,25.48,25.46,25.48,365700.0,20.0155,20.0234,20.0076,20.0234,365700.0
2011-12-08 10:00:00,25.48,25.49,25.41,25.43,728100.0,20.0234,20.0312,19.9684,19.9841,728100.0
2011-12-08 10:05:00,25.42,25.48,25.4,25.41,867900.0,19.9762,20.0234,19.9605,19.9684,867900.0
2011-12-08 10:10:00,25.41,25.45,25.4,25.44,883000.0,19.9684,19.9998,19.9605,19.9919,883000.0
2011-12-08 10:15:00,25.44,25.45,25.42,25.43,1009600.0,19.9919,19.9998,19.9762,19.9841,1009600.0
2011-12-08 10:20:00,25.43,25.49,25.42,25.47,1130300.0,19.9841,20.0312,19.9762,20.0155,1130300.0
2011-12-08 10:25:00,25.47,25.51,25.46,25.48,712100.0,20.0155,20.0469,20.0076,20.0234,712100.0
2011-12-08 10:30:00,25.49,25.56,25.48,25.54,870400.0,20.0312,20.0862,20.0234,20.0705,870400.0
2011-12-08 10:35:00,25.55,25.62,25.54,25.61,814700.0,20.0784,20.1334,20.0705,20.1255,814700.0
2011-12-08 10:40:00,25.61,25.66,25.58,25.66,953100.0,20.1255,20.1648,20.1019,20.1648,953100.0
2011-12-08 10:45:00,25.66,25.68,25.62,25.64,855300.0,20.1648,20.1805,20.1334,20.1491,855300.0
2011-12-08 10:50:00,25.64,25.72,25.64,25.67,1327200.0,20.1491,20.212,20.1491,20.1727,1327200.0
2011-12-08 10:55:00,25.67,25.67,25.62,25.62,697900.0,20.1727,20.1727,20.1334,20.1334,697900.0
2011-12-08 11:00:00,25.63,25.63,25.58,25.6,666100.0,20.1412,20.1412,20.1019,20.1177,666100.0
2011-12-08 11:05:00,25.6,25.63,25.56,25.57,760800.0,20.1177,20.1412,20.0862,20.0941,760800.0
2011-12-08 11:10:00,25.58,25.6,25.55,25.58,729800.0,20.1019,20.1177,20.0784,20.1019,729800.0
2011-12-08 11:15:00,25.58,25.63,25.57,25.6,763600.0,20.1019,20.1412,20.0941,20.1177,763600.0
2011-12-08 11:20:00,25.61,25.66,25.6,25.64,479400.0,20.1255,20.1648,20.1177,20.1491,479400.0
2011-12-08 11:25:00,25.64,25.65,25.59,25.6,296800.0,20.1491,20.157,20.1098,20.1177,296800.0
2011-12-08 11:30:00,25.61,25.65,25.6,25.62,594300.0,20.1255,20.157,20.1177,20.1334,594300.0
2011-12-08 11:35:00,25.61,25.63,25.58,25.6,584300.0,20.1255,20.1412,20.1019,20.1177,584300.0
2011-12-08 11:40:00,25.59,25.62,25.59,25.61,690100.0,20.1098,20.1334,20.1098,20.1255,690100.0
2011-12-08 11:45:00,25.61,25.67,25.61,25.65,875100.0,20.1255,20.1727,20.1255,20.157,875100.0
2011-12-08 11:50:00,25.64,25.66,25.61,25.64,296700.0,20.1491,20.1648,20.1255,20.1491,296700.0
2011-12-08 11:55:00,25.64,25.65,25.62,25.64,170000.0,20.1491,20.157,20.1334,20.1491,170000.0
2011-12-08 12:00:00,25.64,25.64,25.6,25.61,374400.0,20.1491,20.1491,20.1177,20.1255,374400.0
2011-12-08 12:05:00,25.62,25.66,25.61,25.66,263300.0,20.1334,20.1648,20.1255,20.1648,263300.0
2011-12-08 12:10:00,25.65,25.66,25.61,25.62,398500.0,20.157,20.1648,20.1255,20.1334,398500.0
2011-12-08 12:15:00,25.61,25.66,25.61,25.66,589300.0,20.1255,20.1648,20.1255,20.1648,589300.0
2011-12-08 12:20:00,25.66,25.67,25.64,25.64,502500.0,20.1648,20.1727,20.1491,20.1491,502500.0
2011-12-08 12:25:00,25.64,25.66,25.6,25.61,582800.0,20.1491,20.1648,20.1177,20.1255,582800.0
2011-12-08 12:30:00,25.61,25.65,25.59,25.64,701700.0,20.1255,20.157,20.1098,20.1491,701700.0
2011-12-08 12:35:00,25.65,25.67,25.63,25.64,731900.0,20.157,20.1727,20.1412,20.1491,731900.0
2011-12-08 12:40:00,25.64,25.65,25.63,25.65,449000.0,20.1491,20.157,20.1412,20.157,449000.0
2011-12-08 12:45:00,25.65,25.65,25.61,25.64,279800.0,20.157,20.157,20.1255,20.1491,279800.0
2011-12-08 12:50:00,25.64,25.65,25.62,25.62,174700.0,20.1491,20.157,20.1334,20.1334,174700.0
2011-12-08 12:55:00,25.63,25.63,25.6,25.61,302100.0,20.1412,20.1412,20.1177,20.1255,302100.0
2011-12-08 13:00:00,25.6,25.62,25.57,25.59,434300.0,20.1177,20.1334,20.0941,20.1098,434300.0
2011-12-08 13:05:00,25.59,25.59,25.54,25.57,867800.0,20.1098,20.1098,20.0705,20.0941,867800.0
2011-12-08 13:10:00,25.56,25.56,25.51,25.55,568200.0,20.0862,20.0862,20.0469,20.0784,568200.0
2011-12-08 13:15:00,25.55,25.56,25.5,25.52,425400.0,20.0784,20.0862,20.0391,20.0548,425400.0
2011-12-08 13:20:00,25.52,25.55,25.51,25.54,319000.0,20.0548,20.0784,20.0469,20.0705,319000.0
2011-12-08 13:25:00,25.55,25.58,25.53,25.57,426900.0,20.0784,20.1019,20.0627,20.0941,426900.0
2011-12-08 13:30:00,25.56,25.57,25.49,25.5,424900.0,20.0862,20.0941,20.0312,20.0391,424900.0
2011-12-08 13:35:00,25.5,25.54,25.5,25.53,368300.0,20.0391,20.0705,20.0391,20.0627,368300.0
2011-12-08 13:40:00,25.54,25.57,25.53,25.56,333400.0,20.0705,20.0941,20.0627,20.0862,333400.0
2011-12-08 13:45:00,25.55,25.59,25.52,25.54,772100.0,20.0784,20.1098,20.0548,20.0705,772100.0
2011-12-08 13:50:00,25.54,25.56,25.53,25.56,140500.0,20.0705,20.0862,20.0627,20.0862,140500.0
2011-12-08 13:55:00,25.55,25.59,25.54,25.58,276600.0,20.0784,20.1098,20.0705,20.1019,276600.0
2011-12-08 14:00:00,25.59,25.59,25.54,25.55,506500.0,20.1098,20.1098,20.0705,20.0784,506500.0
2011-12-08 14:05:00,25.55,25.56,25.52,25.56,438100.0,20.0784,20.0862,20.0548,20.0862,438100.0
2011-12-08 14:10:00,25.55,25.59,25.54,25.56,362900.0,20.0784,20.1098,20.0705,20.0862,362900.0
2011-12-08 14:15:00,25.56,25.6,25.55,25.56,357700.0,20.0862,20.1177,20.0784,20.0862,357700.0
2011-12-08 14:20:00,25.57,25.59,25.55,25.56,369300.0,20.0941,20.1098,20.0784,20.0862,369300.0
2011-12-08 14:25:00,25.57,25.57,25.55,25.56,227100.0,20.0941,20.0941,20.0784,20.0862,227100.0
2011-12-08 14:30:00,25.56,25.58,25.54,25.57,343000.0,20.0862,20.1019,20.0705,20.0941,343000.0
2011-12-08 14:35:00,25.57,25.58,25.55,25.55,462900.0,20.0941,20.1019,20.0784,20.0784,462900.0
2011-12-08 14:40:00,25.55,25.56,25.5,25.51,487900.0,20.0784,20.0862,20.0391,20.0469,487900.0
2011-12-08 14:45:00,25.51,25.56,25.51,25.56,283100.0,20.0469,20.0862,20.0469,20.0862,283100.0
2011-12-08 14:50:00,25.55,25.57,25.5,25.5,799700.0,20.0784,20.0941,20.0391,20.0391,799700.0
2011-12-08 14:55:00,25.51,25.54,25.49,25.54,728400.0,20.0469,20.0705,20.0312,20.0705,728400.0
2011-12-08 15:00:00,25.54,25.55,25.52,25.53,426300.0,20.0705,20.0784,20.0548,20.0627,426300.0
2011-12-08 15:05:00,25.54,25.54,25.51,25.51,455000.0,20.0705,20.0705,20.0469,20.0469,455000.0
2011-12-08 15:10:00,25.51,25.56,25.51,25.54,1124100.0,20.0469,20.0862,20.0469,20.0705,1124100.0
2011-12-08 15:15:00,25.54,25.56,25.52,25.56,611500.0,20.0705,20.0862,20.0548,20.0862,611500.0
2011-12-08 15:20:00,25.56,25.56,25.52,25.52,397300.0,20.0862,20.0862,20.0548,20.0548,397300.0
2011-12-08 15:25:00,25.52,25.57,25.52,25.53,952900.0,20.0548,20.0941,20.0548,20.0627,952900.0
2011-12-08 15:30:00,25.54,25.59,25.53,25.55,1725200.0,20.0705,20.1098,20.0627,20.0784,1725200.0
2011-12-08 15:35:00,25.55,25.56,25.52,25.52,1362400.0,20.0784,20.0862,20.0548,20.0548,1362400.0
2011-12-08 15:40:00,25.52,25.55,25.46,25.54,1912400.0,20.0548,20.0784,20.0076,20.0705,1912400.0
2011-12-08 15:45:00,25.54,25.56,25.49,25.53,1605700.0,20.0705,20.0862,20.0312,20.0627,1605700.0
2011-12-08 15:50:00,25.53,25.54,25.45,25.47,1918400.0,20.0627,20.0705,19.9998,20.0155,1918400.0
2011-12-08 15:55:00,25.47,25.47,25.37,25.4,4340200.0,20.0155,20.0155,19.9369,19.9605,4340200.0
2011-12-09 09:30:00,25.52,25.7,25.49,25.62,1915200.0,20.0548,20.1962,20.0312,20.1334,1915200.0
2011-12-09 09:35:00,25.62,25.68,25.6,25.63,1098400.0,20.1334,20.1805,20.1177,20.1412,1098400.0
2011-12-09 09:40:00,25.64,25.66,25.53,25.61,1093000.0,20.1491,20.1648,20.0627,20.1255,1093000.0
2011-12-09 09:45:00,25.61,25.7,25.59,25.69,1282200.0,20.1255,20.1962,20.1098,20.1884,1282200.0
2011-12-09 09:50:00,25.69,25.77,25.68,25.71,1098200.0,20.1884,20.2513,20.1805,20.2041,1098200.0
2011-12-09 09:55:00,25.71,25.72,25.63,25.68,445800.0,20.2041,20.212,20.1412,20.1805,445800.0
2011-12-09 10:00:00,25.69,25.75,25.67,25.75,927900.0,20.1884,20.2355,20.1727,20.2355,927900.0
2011-12-09 10:05:00,25.75,25.8,25.74,25.8,872600.0,20.2355,20.2748,20.2277,20.2748,872600.0
2011-12-09 10:10:00,25.8,25.85,25.77,25.78,1372700.0,20.2748,20.3141,20.2513,20.2591,1372700.0
2011-12-09 10:15:00,25.78,25.8,25.75,25.77,436500.0,20.2591,20.2748,20.2355,20.2513,436500.0
2011-12-09 10:20:00,25.77,25.8,25.76,25.77,474600.0,20.2513,20.2748,20.2434,20.2513,474600.0
2011-12-09 10:25:00,25.76,25.77,25.7,25.75,374300.0,20.2434,20.2513,20.1962,20.2355,374300.0
2011-12-09 10:30:00,25.75,25.79,25.73,25.79,582600.0,20.2355,20.267,20.2198,20.267,582600.0
2011-12-09 10:35:00,25.79,25.8,25.72,25.72,547900.0,20.267,20.2748,20.212,20.212,547900.0
2011-12-09 10:40:00,25.72,25.79,25.7,25.75,692000.0,20.212,20.267,20.1962,20.2355,692000.0
2011-12-09 10:45:00,25.75,25.77,25.72,25.77,438200.0,20.2355,20.2513,20.212,20.2513,438200.0
2011-12-09 10:50:00,25.77,25.83,25.73,25.82,737700.0,20.2513,20.2984,20.2198,20.2906,737700.0
2011-12-09 10:55:00,25.82,25.83,25.79,25.82,1044000.0,20.2906,20.2984,20.267,20.2906,1044000.0
2011-12-09 11:00:00,25.82,25.85,25.8,25.84,639100.0,20.2906,20.3141,20.2748,20.3063,639100.0
2011-12-09 11:05:00,25.85,25.85,25.79,25.8,809800.0,20.3141,20.3141,20.267,20.2748,809800.0
2011-12-09 11:10:00,25.81,25.83,25.79,25.8,603000.0,20.2827,20.2984,20.267,20.2748,603000.0
2011-12-09 11:15:00,25.8,25.82,25.78,25.8,573200.0,20.2748,20.2906,20.2591,20.2748,573200.0
2011-12-09 11:20:00,25.8,25.81,25.77,25.81,673600.0,20.2748,20.2827,20.2513,20.2827,673600.0
2011-12-09 11:25:00,25.81,25.85,25.8,25.84,391700.0,20.2827,20.3141,20.2748,20.3063,391700.0
2011-12-09 11:30:00,25.84,25.85,25.82,25.83,238000.0,20.3063,20.3141,20.2906,20.2984,238000.0
2011-12-09 11:35:00,25.82,25.83,25.78,25.8,608900.0,20.2906,20.2984,20.2591,20.2748,608900.0
2011-12-09 11:40:00,25.8,25.83,25.76,25.83,481700.0,20.2748,20.2984,20.2434,20.2984,481700.0
2011-12-09 11:45:00,25.82,25.83,25.77,25.78,336400.0,20.2906,20.2984,20.2513,20.2591,336400.0
2011-12-09 11:50:00,25.79,25.8,25.78,25.78,234900.0,20.267,20.2748,20.2591,20.2591,234900.0
2011-12-09 11:55:00,25.78,25.79,25.78,25.78,190300.0,20.2591,20.267,20.2591,20.2591,190300.0
2011-12-09 12:00:00,25.78,25.79,25.75,25.76,268300.0,20.2591,20.267,20.2355,20.2434,268300.0
2011-12-09 12:05:00,25.76,25.78,25.74,25.75,493700.0,20.2434,20.2591,20.2277,20.2355,493700.0
2011-12-09 12:10:00,25.75,25.78,25.74,25.77,297400.0,20.2355,20.2591,20.2277,20.2513,297400.0
2011-12-09 12:15:00,25.77,25.79,25.76,25.79,245300.0,20.2513,20.267,20.2434,20.267,245300.0
2011-12-09 12:20:00,25.79,25.8,25.78,25.8,307800.0,20.267,20.2748,20.2591,20.2748,307800.0
2011-12-09 12:25:00,25.8,25.8,25.79,25.8,154900.0,20.2748,20.2748,20.267,20.2748,154900.0
2011-12-09 12:30:00,25.8,25.8,25.78,25.8,415900.0,20.2748,20.2748,20.2591,20.2748,415900.0
2011-12-09 12:35:00,25.8,25.81,25.78,25.8,379600.0,20.2748,20.2827,20.2591,20.2748,379600.0
2011-12-09 12:40:00,25.8,25.84,25.77,25.82,965500.0,20.2748,20.3063,20.2513,20.2906,965500.0
2011-12-09 12:45:00,25.82,25.83,25.79,25.81,526000.0,20.2906,20.2984,20.267,20.2827,526000.0
2011-12-09 12:50:00,25.8,25.82,25.77,25.8,283800.0,20.2748,20.2906,20.2513,20.2748,283800.0
2011-12-09 12:55:00,25.8,25.82,25.8,25.8,172200.0,20.2748,20.2906,20.2748,20.2748,172200.0
2011-12-09 13:00:00,25.8,25.82,25.78,25.79,143600.0,20.2748,20.2906,20.2591,20.267,143600.0
2011-12-09 13:05:00,25.79,25.79,25.76,25.77,161000.0,20.267,20.267,20.2434,20.2513,161000.0
2011-12-09 13:10:00,25.78,25.78,25.76,25.77,121000.0,20.2591,20.2591,20.2434,20.2513,121000.0
2011-12-09 13:15:00,25.77,25.78,25.76,25.78,126400.0,20.2513,20.2591,20.2434,20.2591,126400.0
2011-12-09 13:20:00,25.78,25.79,25.77,25.78,206000.0,20.2591,20.267,20.2513,20.2591,206000.0
2011-12-09 13:25:00,25.78,25.82,25.78,25.82,464300.0,20.2591,20.2906,20.2591,20.2906,464300.0
2011-12-09 13:30:00,25.82,25.84,25.8,25.8,733600.0,20.2906,20.3063,20.2748,20.2748,733600.0
2011-12-09 13:35:00,25.81,25.82,25.8,25.8,184900.0,20.2827,20.2906,20.2748,20.2748,184900.0
2011-12-09 13:40:00,25.81,25.83,25.8,25.83,277900.0,20.2827,20.2984,20.2748,20.2984,277900.0
2011-12-09 13:45:00,25.83,25.85,25.82,25.85,411300.0,20.2984,20.3141,20.2906,20.3141,411300.0
2011-12-09 13:50:00,25.85,25.85,25.82,25.83,375600.0,20.3141,20.3141,20.2906,20.2984,375600.0
2011-12-09 13:55:00,25.84,25.85,25.83,25.83,294100.0,20.3063,20.3141,20.2984,20.2984,294100.0
2011-12-09 14:00:00,25.83,25.85,25.83,25.84,224000.0,20.2984,20.3141,20.2984,20.3063,224000.0
2011-12-09 14:05:00,25.83,25.85,25.83,25.84,211900.0,20.2984,20.3141,20.2984,20.3063,211900.0
2011-12-09 14:10:00,25.83,25.85,25.81,25.83,366500.0,20.2984,20.3141,20.2827,20.2984,366500.0
2011-12-09 14:15:00,25.82,25.83,25.78,25.79,247300.0,20.2906,20.2984,20.2591,20.267,247300.0
2011-12-09 14:20:00,25.79,25.79,25.75,25.79,511600.0,20.267,20.267,20.2355,20.267,511600.0
2011-12-09 14:25:00,25.78,25.85,25.78,25.85,644900.0,20.2591,20.3141,20.2591,20.3141,644900.0
2011-12-09 14:30:00,25.85,25.86,25.83,25.84,308700.0,20.3141,20.322,20.2984,20.3063,308700.0
2011-12-09 14:35:00,25.85,25.85,25.84,25.85,175100.0,20.3141,20.3141,20.3063,20.3141,175100.0
2011-12-09 14:40:00,25.85,25.85,25.81,25.84,935300.0,20.3141,20.3141,20.2827,20.3063,935300.0
2011-12-09 14:45:00,25.84,25.87,25.82,25.83,1293100.0,20.3063,20.3298,20.2906,20.2984,1293100.0
2011-12-09 14:50:00,25.83,25.85,25.8,25.83,898300.0,20.2984,20.3141,20.2748,20.2984,898300.0
2011-12-09 14:55:00,25.83,25.84,25.82,25.82,420200.0,20.2984,20.3063,20.2906,20.2906,420200.0
2011-12-09 15:00:00,25.83,25.83,25.79,25.79,390500.0,20.2984,20.2984,20.267,20.267,390500.0
2011-12-09 15:05:00,25.79,25.8,25.77,25.79,899000.0,20.267,20.2748,20.2513,20.267,899000.0
2011-12-09 15:10:00,25.8,25.81,25.78,25.79,623200.0,20.2748,20.2827,20.2591,20.267,623200.0
2011-12-09 15:15:00,25.8,25.8,25.75,25.75,718300.0,20.2748,20.2748,20.2355,20.2355,718300.0
2011-12-09 15:20:00,25.76,25.79,25.74,25.78,1066800.0,20.2434,20.267,20.2277,20.2591,1066800.0
2011-12-09 15:25:00,25.77,25.79,25.77,25.79,320400.0,20.2513,20.267,20.2513,20.267,320400.0
2011-12-09 15:30:00,25.79,25.79,25.74,25.76,1060600.0,20.267,20.267,20.2277,20.2434,1060600.0
2011-12-09 15:35:00,25.76,25.77,25.74,25.74,753000.0,20.2434,20.2513,20.2277,20.2277,753000.0
2011-12-09 15:40:00,25.75,25.77,25.74,25.77,1345100.0,20.2355,20.2513,20.2277,20.2513,1345100.0
2011-12-09 15:45:00,25.76,25.77,25.7,25.74,1340300.0,20.2434,20.2513,20.1962,20.2277,1340300.0
2011-12-09 15:50:00,25.75,25.75,25.7,25.73,1713900.0,20.2355,20.2355,20.1962,20.2198,1713900.0
2011-12-09 15:55:00,25.73,25.76,25.7,25.7,3408800.0,20.2198,20.2434,20.1962,20.1962,3408800.0
2011-12-12 09:30:00,25.41,25.5,25.35,25.36,1134300.0,19.9684,20.0391,19.9212,19.9291,1134300.0
2011-12-12 09:35:00,25.35,25.38,25.33,25.36,699400.0,19.9212,19.9448,19.9055,19.9291,699400.0
2011-12-12 09:40:00,25.36,25.37,25.31,25.32,471800.0,19.9291,19.9369,19.8898,19.8976,471800.0
2011-12-12 09:45:00,25.31,25.42,25.3,25.4,774100.0,19.8898,19.9762,19.8819,19.9605,774100.0
2011-12-12 09:50:00,25.4,25.41,25.34,25.34,716900.0,19.9605,19.9684,19.9133,19.9133,716900.0
2011-12-12 09:55:00,25.34,25.35,25.29,25.35,1112700.0,19.9133,19.9212,19.8741,19.9212,1112700.0
2011-12-12 10:00:00,25.34,25.38,25.33,25.35,766500.0,19.9133,19.9448,19.9055,19.9212,766500.0
2011-12-12 10:05:00,25.35,25.44,25.34,25.42,395200.0,19.9212,19.9919,19.9133,19.9762,395200.0
2011-12-12 10:10:00,25.42,25.43,25.39,25.41,363600.0,19.9762,19.9841,19.9526,19.9684,363600.0
2011-12-12 10:15:00,25.41,25.42,25.33,25.34,736100.0,19.9684,19.9762,19.9055,19.9133,736100.0
2011-12-12 10:20:00,25.33,25.34,25.3,25.33,470300.0,19.9055,19.9133,19.8819,19.9055,470300.0
2011-12-12 10:25:00,25.33,25.34,25.31,25.32,750700.0,19.9055,19.9133,19.8898,19.8976,750700.0
2011-12-12 10:30:00,25.33,25.37,25.32,25.37,361100.0,19.9055,19.9369,19.8976,19.9369,361100.0
2011-12-12 10:35:00,25.37,25.42,25.36,25.39,409400.0,19.9369,19.9762,19.9291,19.9526,409400.0
2011-12-12 10:40:00,25.4,25.42,25.37,25.42,310300.0,19.9605,19.9762,19.9369,19.9762,310300.0
2011-12-12 10:45:00,25.42,25.42,25.37,25.38,289000.0,19.9762,19.9762,19.9369,19.9448,289000.0
2011-12-12 10:50:00,25.38,25.38,25.35,25.37,482500.0,19.9448,19.9448,19.9212,19.9369,482500.0
2011-12-12 10:55:00,25.37,25.41,25.36,25.38,311500.0,19.9369,19.9684,19.9291,19.9448,311500.0
2011-12-12 11:00:00,25.39,25.45,25.37,25.45,491000.0,19.9526,19.9998,19.9369,19.9998,491000.0
2011-12-12 11:05:00,25.44,25.54,25.44,25.53,1034700.0,19.9919,20.0705,19.9919,20.0627,1034700.0
2011-12-12 11:10:00,25.53,25.57,25.52,25.53,750300.0,20.0627,20.0941,20.0548,20.0627,750300.0
2011-12-12 11:15:00,25.52,25.54,25.46,25.46,527300.0,20.0548,20.0705,20.0076,20.0076,527300.0
2011-12-12 11:20:00,25.46,25.51,25.43,25.48,542300.0,20.0076,20.0469,19.9841,20.0234,542300.0
2011-12-12 11:25:00,25.49,25.51,25.45,25.45,215300.0,20.0312,20.0469,19.9998,19.9998,215300.0
2011-12-12 11:30:00,25.45,25.48,25.42,25.42,332300.0,19.9998,20.0234,19.9762,19.9762,332300.0
2011-12-12 11:35:00,25.42,25.46,25.41,25.46,347400.0,19.9762,20.0076,19.9684,20.0076,347400.0
2011-12-12 11:40:00,25.46,25.46,25.4,25.41,266200.0,20.0076,20.0076,19.9605,19.9684,266200.0
2011-12-12 11:45:00,25.42,25.42,25.39,25.39,400500.0,19.9762,19.9762,19.9526,19.9526,400500.0
2011-12-12 11:50:00,25.4,25.42,25.37,25.4,441700.0,19.9605,19.9762,19.9369,19.9605,441700.0
2011-12-12 11:55:00,25.4,25.4,25.34,25.4,750500.0,19.9605,19.9605,19.9133,19.9605,750500.0
2011-12-12 12:00:00,25.4,25.42,25.38,25.4,409300.0,19.9605,19.9762,19.9448,19.9605,409300.0
2011-12-12 12:05:00,25.41,25.45,25.4,25.43,440600.0,19.9684,19.9998,19.9605,19.9841,440600.0
2011-12-12 12:10:00,25.43,25.48,25.42,25.48,526900.0,19.9841,20.0234,19.9762,20.0234,526900.0
2011-12-12 12:15:00,25.48,25.5,25.46,25.46,293500.0,20.0234,20.0391,20.0076,20.0076,293500.0
2011-12-12 12:20:00,25.47,25.5,25.46,25.47,203500.0,20.0155,20.0391,20.0076,20.0155,203500.0
2011-12-12 12:25:00,25.47,25.47,25.44,25.45,146700.0,20.0155,20.0155,19.9919,19.9998,146700.0
2011-12-12 12:30:00,25.45,25.46,25.42,25.45,282400.0,19.9998,20.0076,19.9762,19.9998,282400.0
2011-12-12 12:35:00,25.45,25.46,25.43,25.44,244000.0,19.9998,20.0076,19.9841,19.9919,244000.0
2011-12-12 12:40:00,25.44,25.45,25.42,25.44,142300.0,19.9919,19.9998,19.9762,19.9919,142300.0
2011-12-12 12:45:00,25.44,25.45,25.42,25.43,91500.0,19.9919,19.9998,19.9762,19.9841,91500.0
2011-12-12 12:50:00,25.43,25.45,25.41,25.43,240000.0,19.9841,19.9998,19.9684,19.9841,240000.0
2011-12-12 12:55:00,25.43,25.43,25.39,25.4,319500.0,19.9841,19.9841,19.9526,19.9605,319500.0
2011-12-12 13:00:00,25.4,25.43,25.39,25.39,450900.0,19.9605,19.9841,19.9526,19.9526,450900.0
2011-12-12 13:05:00,25.4,25.43,25.39,25.4,205000.0,19.9605,19.9841,19.9526,19.9605,205000.0
2011-12-12 13:10:00,25.4,25.4,25.37,25.38,286400.0,19.9605,19.9605,19.9369,19.9448,286400.0
2011-12-12 13:15:00,25.38,25.41,25.38,25.39,485200.0,19.9448,19.9684,19.9448,19.9526,485200.0
2011-12-12 13:20:00,25.39,25.42,25.39,25.42,142200.0,19.9526,19.9762,19.9526,19.9762,142200.0
2011-12-12 13:25:00,25.42,25.46,25.41,25.44,176500.0,19.9762,20.0076,19.9684,19.9919,176500.0
2011-12-12 13:30:00,25.44,25.45,25.42,25.44,296300.0,19.9919,19.9998,19.9762,19.9919,296300.0
2011-12-12 13:35:00,25.44,25.45,25.43,25.44,187700.0,19.9919,19.9998,19.9841,19.9919,187700.0
2011-12-12 13:40:00,25.45,25.45,25.44,25.45,64900.0,19.9998,19.9998,19.9919,19.9998,64900.0
2011-12-12 13:45:00,25.45,25.47,25.44,25.46,197900.0,19.9998,20.0155,19.9919,20.0076,197900.0
2011-12-12 13:50:00,25.46,25.47,25.43,25.44,186500.0,20.0076,20.0155,19.9841,19.9919,186500.0
2011-12-12 13:55:00,25.44,25.45,25.42,25.42,163800.0,19.9919,19.9998,19.9762,19.9762,163800.0
2011-12-12 14:00:00,25.43,25.43,25.4,25.41,251900.0,19.9841,19.9841,19.9605,19.9684,251900.0
2011-12-12 14:05:00,25.42,25.42,25.38,25.4,244400.0,19.9762,19.9762,19.9448,19.9605,244400.0
2011-12-12 14:10:00,25.4,25.4,25.36,25.36,329800.0,19.9605,19.9605,19.9291,19.9291,329800.0
2011-12-12 14:15:00,25.36,25.39,25.36,25.39,311800.0,19.9291,19.9526,19.9291,19.9526,311800.0
2011-12-12 14:20:00,25.39,25.41,25.38,25.41,182200.0,19.9526,19.9684,19.9448,19.9684,182200.0
2011-12-12 14:25:00,25.41,25.41,25.37,25.4,535700.0,19.9684,19.9684,19.9369,19.9605,535700.0
2011-12-12 14:30:00,25.39,25.44,25.38,25.39,553000.0,19.9526,19.9919,19.9448,19.9526,553000.0
2011-12-12 14:35:00,25.39,25.4,25.37,25.38,499700.0,19.9526,19.9605,19.9369,19.9448,499700.0
2011-12-12 14:40:00,25.39,25.39,25.37,25.38,270800.0,19.9526,19.9526,19.9369,19.9448,270800.0
2011-12-12 14:45:00,25.38,25.38,25.37,25.38,142600.0,19.9448,19.9448,19.9369,19.9448,142600.0
2011-12-12 14:50:00,25.38,25.39,25.37,25.38,149900.0,19.9448,19.9526,19.9369,19.9448,149900.0
2011-12-12 14:55:00,25.38,25.41,25.38,25.4,197200.0,19.9448,19.9684,19.9448,19.9605,197200.0
2011-12-12 15:00:00,25.4,25.42,25.39,25.42,206000.0,19.9605,19.9762,19.9526,19.9762,206000.0
2011-12-12 15:05:00,25.41,25.42,25.36,25.38,386500.0,19.9684,19.9762,19.9291,19.9448,386500.0
2011-12-12 15:10:00,25.37,25.41,25.37,25.4,250900.0,19.9369,19.9684,19.9369,19.9605,250900.0
2011-12-12 15:15:00,25.4,25.42,25.39,25.41,417300.0,19.9605,19.9762,19.9526,19.9684,417300.0
2011-12-12 15:20:00,25.4,25.41,25.37,25.39,386100.0,19.9605,19.9684,19.9369,19.9526,386100.0
2011-12-12 15:25:00,25.39,25.46,25.38,25.45,513900.0,19.9526,20.0076,19.9448,19.9998,513900.0
2011-12-12 15:30:00,25.44,25.48,25.43,25.47,677300.0,19.9919,20.0234,19.9841,20.0155,677300.0
2011-12-12 15:35:00,25.46,25.52,25.46,25.52,616700.0,20.0076,20.0548,20.0076,20.0548,616700.0
2011-12-12 15:40:00,25.52,25.57,25.51,25.54,889800.0,20.0548,20.0941,20.0469,20.0705,889800.0
2011-12-12 15:45:00,25.54,25.54,25.49,25.51,778900.0,20.0705,20.0705,20.0312,20.0469,778900.0
2011-12-12 15:50:00,25.51,25.54,25.49,25.54,1053400.0,20.0469,20.0705,20.0312,20.0705,1053400.0
2011-12-12 15:55:00,25.54,25.55,25.51,25.55,2117200.0,20.0705,20.0784,20.0469,20.0784,2117200.0
2011-12-13 09:30:00,25.75,25.93,25.72,25.92,1691800.0,20.2355,20.377,20.212,20.3691,1691800.0
2011-12-13 09:35:00,25.92,25.97,25.92,25.96,967000.0,20.3691,20.4084,20.3691,20.4006,967000.0
2011-12-13 09:40:00,25.97,25.99,25.94,25.99,777900.0,20.4084,20.4241,20.3849,20.4241,777900.0
2011-12-13 09:45:00,25.98,25.99,25.97,25.98,537600.0,20.4163,20.4241,20.4084,20.4163,537600.0
2011-12-13 09:50:00,25.99,26.0,25.97,25.98,1261200.0,20.4241,20.432,20.4084,20.4163,1261200.0
2011-12-13 09:55:00,25.99,25.99,25.87,25.93,1001900.0,20.4241,20.4241,20.3298,20.377,1001900.0
2011-12-13 10:00:00,25.94,26.0,25.93,26.0,877200.0,20.3849,20.432,20.377,20.432,877200.0
2011-12-13 10:05:00,26.0,26.0,25.97,25.98,445200.0,20.432,20.432,20.4084,20.4163,445200.0
2011-12-13 10:10:00,25.98,26.03,25.98,26.0,680800.0,20.4163,20.4556,20.4163,20.432,680800.0
2011-12-13 10:15:00,25.99,26.0,25.94,26.0,560500.0,20.4241,20.432,20.3849,20.432,560500.0
2011-12-13 10:20:00,26.0,26.05,25.98,25.98,742000.0,20.432,20.4713,20.4163,20.4163,742000.0
2011-12-13 10:25:00,25.98,26.0,25.95,25.97,525700.0,20.4163,20.432,20.3927,20.4084,525700.0
2011-12-13 10:30:00,25.96,25.97,25.91,25.92,896900.0,20.4006,20.4084,20.3613,20.3691,896900.0
2011-12-13 10:35:00,25.92,25.93,25.88,25.92,725000.0,20.3691,20.377,20.3377,20.3691,725000.0
2011-12-13 10:40:00,25.92,25.93,25.84,25.86,677500.0,20.3691,20.377,20.3063,20.322,677500.0
2011-12-13 10:45:00,25.86,25.86,25.79,25.83,1029900.0,20.322,20.322,20.267,20.2984,1029900.0
2011-12-13 10:50:00,25.84,25.86,25.79,25.86,916600.0,20.3063,20.322,20.267,20.322,916600.0
2011-12-13 10:55:00,25.85,25.9,25.84,25.89,453200.0,20.3141,20.3534,20.3063,20.3456,453200.0
2011-12-13 11:00:00,25.89,25.9,25.81,25.83,539900.0,20.3456,20.3534,20.2827,20.2984,539900.0
2011-12-13 11:05:00,25.83,25.84,25.79,25.8,569200.0,20.2984,20.3063,20.267,20.2748,569200.0
2011-12-13 11:10:00,25.81,25.83,25.8,25.81,604500.0,20.2827,20.2984,20.2748,20.2827,604500.0
2011-12-13 11:15:00,25.81,25.84,25.8,25.84,369500.0,20.2827,20.3063,20.2748,20.3063,369500.0
2011-12-13 11:20:00,25.84,25.86,25.82,25.85,439200.0,20.3063,20.322,20.2906,20.3141,439200.0
2011-12-13 11:25:00,25.85,25.9,25.85,25.9,612700.0,20.3141,20.3534,20.3141,20.3534,612700.0
2011-12-13 11:30:00,25.89,25.95,25.88,25.93,866400.0,20.3456,20.3927,20.3377,20.377,866400.0
2011-12-13 11:35:00,25.93,26.02,25.92,26.02,1118700.0,20.377,20.4477,20.3691,20.4477,1118700.0
2011-12-13 11:40:00,26.02,26.02,25.99,26.0,382300.0,20.4477,20.4477,20.4241,20.432,382300.0
2011-12-13 11:45:00,26.0,26.0,25.97,26.0,268800.0,20.432,20.432,20.4084,20.432,268800.0
2011-12-13 11:50:00,25.99,26.0,25.98,25.99,178000.0,20.4241,20.432,20.4163,20.4241,178000.0
2011-12-13 11:55:00,25.99,26.01,25.98,26.0,227300.0,20.4241,20.4399,20.4163,20.432,227300.0
2011-12-13 12:00:00,26.0,26.03,26.0,26.01,407700.0,20.432,20.4556,20.432,20.4399,407700.0
2011-12-13 12:05:00,26.01,26.01,25.97,25.98,213700.0,20.4399,20.4399,20.4084,20.4163,213700.0
2011-12-13 12:10:00,25.98,25.98,25.94,25.94,278700.0,20.4163,20.4163,20.3849,20.3849,278700.0
2011-12-13 12:15:00,25.94,25.95,25.91,25.92,285300.0,20.3849,20.3927,20.3613,20.3691,285300.0
2011-12-13 12:20:00,25.92,25.96,25.91,25.96,389300.0,20.3691,20.4006,20.3613,20.4006,389300.0
2011-12-13 12:25:00,25.96,25.98,25.95,25.97,245100.0,20.4006,20.4163,20.3927,20.4084,245100.0
2011-12-13 12:30:00,25.97,26.01,25.96,26.01,343300.0,20.4084,20.4399,20.4006,20.4399,343300.0
2011-12-13 12:35:00,26.01,26.02,25.96,25.96,296800.0,20.4399,20.4477,20.4006,20.4006,296800.0
2011-12-13 12:40:00,25.97,25.97,25.93,25.93,201800.0,20.4084,20.4084,20.377,20.377,201800.0
2011-12-13 12:45:00,25.93,25.95,25.93,25.95,194300.0,20.377,20.3927,20.377,20.3927,194300.0
2011-12-13 12:50:00,25.94,25.96,25.94,25.94,302400.0,20.3849,20.4006,20.3849,20.3849,302400.0
2011-12-13 12:55:00,25.95,25.98,25.94,25.98,348000.0,20.3927,20.4163,20.3849,20.4163,348000.0
2011-12-13 13:00:00,25.98,25.99,25.94,25.99,483600.0,20.4163,20.4241,20.3849,20.4241,483600.0
2011-12-13 13:05:00,25.99,25.99,25.96,25.99,370600.0,20.4241,20.4241,20.4006,20.4241,370600.0
2011-12-13 13:10:00,25.98,26.03,25.98,26.01,483300.0,20.4163,20.4556,20.4163,20.4399,483300.0
2011-12-13 13:15:00,26.01,26.04,26.01,26.04,285100.0,20.4399,20.4634,20.4399,20.4634,285100.0
2011-12-13 13:20:00,26.04,26.04,26.0,26.01,337000.0,20.4634,20.4634,20.432,20.4399,337000.0
2011-12-13 13:25:00,26.0,26.02,25.97,25.98,300000.0,20.432,20.4477,20.4084,20.4163,300000.0
2011-12-13 13:30:00,25.98,25.99,25.96,25.99,176400.0,20.4163,20.4241,20.4006,20.4241,176400.0
2011-12-13 13:35:00,25.99,25.99,25.94,25.94,426900.0,20.4241,20.4241,20.3849,20.3849,426900.0
2011-12-13 13:40:00,25.94,25.99,25.94,25.99,210100.0,20.3849,20.4241,20.3849,20.4241,210100.0
2011-12-13 13:45:00,25.98,25.99,25.98,25.99,322600.0,20.4163,20.4241,20.4163,20.4241,322600.0
2011-12-13 13:50:00,25.99,25.99,25.98,25.99,147400.0,20.4241,20.4241,20.4163,20.4241,147400.0
2011-12-13 13:55:00,25.99,26.02,25.98,26.02,372800.0,20.4241,20.4477,20.4163,20.4477,372800.0
2011-12-13 14:00:00,26.01,26.07,26.01,26.07,414800.0,20.4399,20.487,20.4399,20.487,414800.0
2011-12-13 14:05:00,26.07,26.1,26.07,26.09,400900.0,20.487,20.5106,20.487,20.5027,400900.0
2011-12-13 14:10:00,26.09,26.09,26.01,26.05,622100.0,20.5027,20.5027,20.4399,20.4713,622100.0
2011-12-13 14:15:00,26.05,26.05,25.98,25.99,734200.0,20.4713,20.4713,20.4163,20.4241,734200.0
2011-12-13 14:20:00,26.0,26.02,25.94,25.97,787400.0,20.432,20.4477,20.3849,20.4084,787400.0
2011-12-13 14:25:00,25.98,26.0,25.94,25.99,709500.0,20.4163,20.432,20.3849,20.4241,709500.0
2011-12-13 14:30:00,25.99,25.99,25.87,25.9,881100.0,20.4241,20.4241,20.3298,20.3534,881100.0
2011-12-13 14:35:00,25.9,25.91,25.85,25.86,767900.0,20.3534,20.3613,20.3141,20.322,767900.0
2011-12-13 14:40:00,25.85,25.91,25.84,25.9,646000.0,20.3141,20.3613,20.3063,20.3534,646000.0
2011-12-13 14:45:00,25.91,25.91,25.87,25.88,593600.0,20.3613,20.3613,20.3298,20.3377,593600.0
2011-12-13 14:50:00,25.88,25.93,25.88,25.91,642000.0,20.3377,20.377,20.3377,20.3613,642000.0
2011-12-13 14:55:00,25.91,25.92,25.88,25.89,522000.0,20.3613,20.3691,20.3377,20.3456,522000.0
2011-12-13 15:00:00,25.89,25.92,25.88,25.89,455000.0,20.3456,20.3691,20.3377,20.3456,455000.0
2011-12-13 15:05:00,25.89,25.92,25.88,25.89,432200.0,20.3456,20.3691,20.3377,20.3456,432200.0
2011-12-13 15:10:00,25.89,25.9,25.88,25.88,727200.0,20.3456,20.3534,20.3377,20.3377,727200.0
2011-12-13 15:15:00,25.88,25.9,25.84,25.85,558200.0,20.3377,20.3534,20.3063,20.3141,558200.0
2011-12-13 15:20:00,25.84,25.87,25.81,25.83,812900.0,20.3063,20.3298,20.2827,20.2984,812900.0
2011-12-13 15:25:00,25.83,25.83,25.74,25.78,1973600.0,20.2984,20.2984,20.2277,20.2591,1973600.0
2011-12-13 15:30:00,25.77,25.78,25.69,25.7,1264500.0,20.2513,20.2591,20.1884,20.1962,1264500.0
2011-12-13 15:35:00,25.7,25.74,25.65,25.71,1005400.0,20.1962,20.2277,20.157,20.2041,1005400.0
2011-12-13 15:40:00,25.7,25.75,25.69,25.74,995100.0,20.1962,20.2355,20.1884,20.2277,995100.0
2011-12-13 15:45:00,25.74,25.79,25.69,25.78,1270200.0,20.2277,20.267,20.1884,20.2591,1270200.0
2011-12-13 15:50:00,25.79,25.8,25.69,25.71,1467900.0,20.267,20.2748,20.1884,20.2041,1467900.0
2011-12-13 15:55:00,25.71,25.75,25.7,25.73,2653500.0,20.2041,20.2355,20.1962,20.2198,2653500.0
2011-12-14 09:30:00,25.7,25.82,25.67,25.74,1053100.0,20.1962,20.2906,20.1727,20.2277,1053100.0
2011-12-14 09:35:00,25.74,25.75,25.67,25.71,760400.0,20.2277,20.2355,20.1727,20.2041,760400.0
2011-12-14 09:40:00,25.71,25.78,25.69,25.7,465100.0,20.2041,20.2591,20.1884,20.1962,465100.0
2011-12-14 09:45:00,25.7,25.72,25.65,25.68,1328800.0,20.1962,20.212,20.157,20.1805,1328800.0
2011-12-14 09:50:00,25.67,25.74,25.63,25.74,751800.0,20.1727,20.2277,20.1412,20.2277,751800.0
2011-12-14 09:55:00,25.74,25.86,25.73,25.83,788600.0,20.2277,20.322,20.2198,20.2984,788600.0
2011-12-14 10:00:00,25.82,25.83,25.71,25.72,624700.0,20.2906,20.2984,20.2041,20.212,624700.0
2011-12-14 10:05:00,25.71,25.73,25.69,25.7,468000.0,20.2041,20.2198,20.1884,20.1962,468000.0
2011-12-14 10:10:00,25.7,25.73,25.66,25.69,1276000.0,20.1962,20.2198,20.1648,20.1884,1276000.0
2011-12-14 10:15:00,25.7,25.7,25.65,25.66,818200.0,20.1962,20.1962,20.157,20.1648,818200.0
2011-12-14 10:20:00,25.67,25.68,25.62,25.64,716700.0,20.1727,20.1805,20.1334,20.1491,716700.0
2011-12-14 10:25:00,25.64,25.69,25.61,25.69,784900.0,20.1491,20.1884,20.1255,20.1884,784900.0
2011-12-14 10:30:00,25.69,25.71,25.68,25.68,726100.0,20.1884,20.2041,20.1805,20.1805,726100.0
2011-12-14 10:35:00,25.68,25.77,25.68,25.72,511400.0,20.1805,20.2513,20.1805,20.212,511400.0
2011-12-14 10:40:00,25.72,25.73,25.65,25.66,389300.0,20.212,20.2198,20.157,20.1648,389300.0
2011-12-14 10:45:00,25.66,25.67,25.64,25.66,429200.0,20.1648,20.1727,20.1491,20.1648,429200.0
2011-12-14 10:50:00,25.66,25.66,25.63,25.64,414100.0,20.1648,20.1648,20.1412,20.1491,414100.0
2011-12-14 10:55:00,25.64,25.65,25.61,25.63,579100.0,20.1491,20.157,20.1255,20.1412,579100.0
2011-12-14 11:00:00,25.62,25.7,25.62,25.69,576900.0,20.1334,20.1962,20.1334,20.1884,576900.0
2011-12-14 11:05:00,25.69,25.7,25.64,25.66,507200.0,20.1884,20.1962,20.1491,20.1648,507200.0
2011-12-14 11:10:00,25.65,25.66,25.63,25.64,339300.0,20.157,20.1648,20.1412,20.1491,339300.0
2011-12-14 11:15:00,25.65,25.67,25.62,25.63,473400.0,20.157,20.1727,20.1334,20.1412,473400.0
2011-12-14 11:20:00,25.62,25.65,25.62,25.64,872900.0,20.1334,20.157,20.1334,20.1491,872900.0
2011-12-14 11:25:00,25.64,25.65,25.61,25.61,595600.0,20.1491,20.157,20.1255,20.1255,595600.0
2011-12-14 11:30:00,25.62,25.62,25.57,25.62,1013800.0,20.1334,20.1334,20.0941,20.1334,1013800.0
2011-12-14 11:35:00,25.62,25.64,25.59,25.61,662400.0,20.1334,20.1491,20.1098,20.1255,662400.0
2011-12-14 11:40:00,25.62,25.69,25.61,25.65,674200.0,20.1334,20.1884,20.1255,20.157,674200.0
2011-12-14 11:45:00,25.65,25.66,25.65,25.66,216700.0,20.157,20.1648,20.157,20.1648,216700.0
2011-12-14 11:50:00,25.66,25.68,25.65,25.68,259400.0,20.1648,20.1805,20.157,20.1805,259400.0
2011-12-14 11:55:00,25.67,25.68,25.64,25.67,252500.0,20.1727,20.1805,20.1491,20.1727,252500.0
2011-12-14 12:00:00,25.67,25.69,25.66,25.67,370500.0,20.1727,20.1884,20.1648,20.1727,370500.0
2011-12-14 12:05:00,25.68,25.69,25.66,25.66,397600.0,20.1805,20.1884,20.1648,20.1648,397600.0
2011-12-14 12:10:00,25.67,25.69,25.65,25.66,347200.0,20.1727,20.1884,20.157,20.1648,347200.0
2011-12-14 12:15:00,25.66,25.68,25.65,25.68,244100.0,20.1648,20.1805,20.157,20.1805,244100.0
2011-12-14 12:20:00,25.68,25.71,25.67,25.68,462900.0,20.1805,20.2041,20.1727,20.1805,462900.0
2011-12-14 12:25:00,25.69,25.69,25.65,25.66,527300.0,20.1884,20.1884,20.157,20.1648,527300.0
2011-12-14 12:30:00,25.65,25.69,25.65,25.67,237100.0,20.157,20.1884,20.157,20.1727,237100.0
2011-12-14 12:35:00,25.68,25.68,25.66,25.66,190300.0,20.1805,20.1805,20.1648,20.1648,190300.0
2011-12-14 12:40:00,25.67,25.7,25.66,25.7,480200.0,20.1727,20.1962,20.1648,20.1962,480200.0
2011-12-14 12:45:00,25.69,25.72,25.64,25.65,470000.0,20.1884,20.212,20.1491,20.157,470000.0
2011-12-14 12:50:00,25.65,25.65,25.62,25.63,313500.0,20.157,20.157,20.1334,20.1412,313500.0
2011-12-14 12:55:00,25.62,25.64,25.62,25.64,400300.0,20.1334,20.1491,20.1334,20.1491,400300.0
2011-12-14 13:00:00,25.64,25.66,25.62,25.63,455000.0,20.1491,20.1648,20.1334,20.1412,455000.0
2011-12-14 13:05:00,25.64,25.68,25.63,25.67,394300.0,20.1491,20.1805,20.1412,20.1727,394300.0
2011-12-14 13:10:00,25.66,25.67,25.63,25.65,238000.0,20.1648,20.1727,20.1412,20.157,238000.0
2011-12-14 13:15:00,25.65,25.7,25.65,25.69,266300.0,20.157,20.1962,20.157,20.1884,266300.0
2011-12-14 13:20:00,25.69,25.7,25.67,25.67,295200.0,20.1884,20.1962,20.1727,20.1727,295200.0
2011-12-14 13:25:00,25.66,25.68,25.66,25.66,279200.0,20.1648,20.1805,20.1648,20.1648,279200.0
2011-12-14 13:30:00,25.67,25.68,25.66,25.68,303600.0,20.1727,20.1805,20.1648,20.1805,303600.0
2011-12-14 13:35:00,25.68,25.74,25.67,25.73,539300.0,20.1805,20.2277,20.1727,20.2198,539300.0
2011-12-14 13:40:00,25.73,25.74,25.69,25.69,297100.0,20.2198,20.2277,20.1884,20.1884,297100.0
2011-12-14 13:45:00,25.69,25.7,25.65,25.65,411600.0,20.1884,20.1962,20.157,20.157,411600.0
2011-12-14 13:50:00,25.66,25.66,25.63,25.65,297300.0,20.1648,20.1648,20.1412,20.157,297300.0
2011-12-14 13:55:00,25.65,25.66,25.63,25.64,535800.0,20.157,20.1648,20.1412,20.1491,535800.0
2011-12-14 14:00:00,25.64,25.65,25.62,25.64,284200.0,20.1491,20.157,20.1334,20.1491,284200.0
2011-12-14 14:05:00,25.64,25.67,25.62,25.63,284500.0,20.1491,20.1727,20.1334,20.1412,284500.0
2011-12-14 14:10:00,25.62,25.65,25.61,25.64,431900.0,20.1334,20.157,20.1255,20.1491,431900.0
2011-12-14 14:15:00,25.63,25.68,25.63,25.67,413300.0,20.1412,20.1805,20.1412,20.1727,413300.0
2011-12-14 14:20:00,25.67,25.68,25.64,25.64,475200.0,20.1727,20.1805,20.1491,20.1491,475200.0
2011-12-14 14:25:00,25.64,25.69,25.64,25.67,515500.0,20.1491,20.1884,20.1491,20.1727,515500.0
2011-12-14 14:30:00,25.68,25.68,25.61,25.62,386400.0,20.1805,20.1805,20.1255,20.1334,386400.0
2011-12-14 14:35:00,25.61,25.62,25.57,25.61,682600.0,20.1255,20.1334,20.0941,20.1255,682600.0
2011-12-14 14:40:00,25.61,25.63,25.6,25.61,479300.0,20.1255,20.1412,20.1177,20.1255,479300.0
2011-12-14 14:45:00,25.61,25.65,25.61,25.64,486500.0,20.1255,20.157,20.1255,20.1491,486500.0
2011-12-14 14:50:00,25.64,25.64,25.61,25.63,442700.0,20.1491,20.1491,20.1255,20.1412,442700.0
2011-12-14 14:55:00,25.63,25.63,25.6,25.61,859100.0,20.1412,20.1412,20.1177,20.1255,859100.0
2011-12-14 15:00:00,25.6,25.61,25.58,25.6,851900.0,20.1177,20.1255,20.1019,20.1177,851900.0
2011-12-14 15:05:00,25.61,25.62,25.57,25.58,618700.0,20.1255,20.1334,20.0941,20.1019,618700.0
2011-12-14 15:10:00,25.57,25.72,25.57,25.69,919500.0,20.0941,20.212,20.0941,20.1884,919500.0
2011-12-14 15:15:00,25.68,25.7,25.63,25.65,617100.0,20.1805,20.1962,20.1412,20.157,617100.0
2011-12-14 15:20:00,25.65,25.66,25.59,25.6,526900.0,20.157,20.1648,20.1098,20.1177,526900.0
2011-12-14 15:25:00,25.63,25.67,25.6,25.65,726900.0,20.1412,20.1727,20.1177,20.157,726900.0
2011-12-14 15:30:00,25.66,25.69,25.62,25.64,504000.0,20.1648,20.1884,20.1334,20.1491,504000.0
2011-12-14 15:35:00,25.63,25.64,25.6,25.63,608600.0,20.1412,20.1491,20.1177,20.1412,608600.0
2011-12-14 15:40:00,25.63,25.64,25.61,25.62,557000.0,20.1412,20.1491,20.1255,20.1334,557000.0
2011-12-14 15:45:00,25.61,25.67,25.6,25.67,1169800.0,20.1255,20.1727,20.1177,20.1727,1169800.0
2011-12-14 15:50:00,25.67,25.67,25.62,25.64,981900.0,20.1727,20.1727,20.1334,20.1491,981900.0
2011-12-14 15:55:00,25.64,25.64,25.57,25.58,1588000.0,20.1491,20.1491,20.0941,20.1019,1588000.0
2011-12-15 09:30:00,25.72,25.82,25.64,25.81,1460200.0,20.212,20.2906,20.1491,20.2827,1460200.0
2011-12-15 09:35:00,25.82,25.88,25.77,25.84,1009000.0,20.2906,20.3377,20.2513,20.3063,1009000.0
2011-12-15 09:40:00,25.85,25.86,25.8,25.82,735200.0,20.3141,20.322,20.2748,20.2906,735200.0
2011-12-15 09:45:00,25.82,25.82,25.78,25.8,1510100.0,20.2906,20.2906,20.2591,20.2748,1510100.0
2011-12-15 09:50:00,25.8,25.81,25.78,25.79,601400.0,20.2748,20.2827,20.2591,20.267,601400.0
2011-12-15 09:55:00,25.79,25.8,25.76,25.79,548900.0,20.267,20.2748,20.2434,20.267,548900.0
2011-12-15 10:00:00,25.78,25.82,25.74,25.79,851500.0,20.2591,20.2906,20.2277,20.267,851500.0
2011-12-15 10:05:00,25.79,25.79,25.75,25.76,585100.0,20.267,20.267,20.2355,20.2434,585100.0
2011-12-15 10:10:00,25.76,25.76,25.7,25.76,592900.0,20.2434,20.2434,20.1962,20.2434,592900.0
2011-12-15 10:15:00,25.76,25.78,25.73,25.77,511900.0,20.2434,20.2591,20.2198,20.2513,511900.0
2011-12-15 10:20:00,25.77,25.78,25.74,25.75,202900.0,20.2513,20.2591,20.2277,20.2355,202900.0
2011-12-15 10:25:00,25.74,25.75,25.67,25.69,667800.0,20.2277,20.2355,20.1727,20.1884,667800.0
2011-12-15 10:30:00,25.69,25.7,25.66,25.7,324800.0,20.1884,20.1962,20.1648,20.1962,324800.0
2011-12-15 10:35:00,25.7,25.73,25.68,25.7,336100.0,20.1962,20.2198,20.1805,20.1962,336100.0
2011-12-15 10:40:00,25.7,25.71,25.64,25.65,635900.0,20.1962,20.2041,20.1491,20.157,635900.0
2011-12-15 10:45:00,25.65,25.68,25.62,25.67,553600.0,20.157,20.1805,20.1334,20.1727,553600.0
2011-12-15 10:50:00,25.68,25.68,25.65,25.67,340700.0,20.1805,20.1805,20.157,20.1727,340700.0
2011-12-15 10:55:00,25.67,25.68,25.64,25.66,414400.0,20.1727,20.1805,20.1491,20.1648,414400.0
2011-12-15 11:00:00,25.67,25.67,25.62,25.63,461700.0,20.1727,20.1727,20.1334,20.1412,461700.0
2011-12-15 11:05:00,25.63,25.64,25.57,25.58,516200.0,20.1412,20.1491,20.0941,20.1019,516200.0
2011-12-15 11:10:00,25.58,25.64,25.56,25.64,445000.0,20.1019,20.1491,20.0862,20.1491,445000.0
2011-12-15 11:15:00,25.64,25.68,25.63,25.67,889100.0,20.1491,20.1805,20.1412,20.1727,889100.0
2011-12-15 11:20:00,25.67,25.68,25.66,25.68,258900.0,20.1727,20.1805,20.1648,20.1805,258900.0
2011-12-15 11:25:00,25.68,25.71,25.66,25.68,522400.0,20.1805,20.2041,20.1648,20.1805,522400.0
2011-12-15 11:30:00,25.67,25.69,25.66,25.67,353500.0,20.1727,20.1884,20.1648,20.1727,353500.0
2011-12-15 11:35:00,25.68,25.68,25.66,25.66,413500.0,20.1805,20.1805,20.1648,20.1648,413500.0
2011-12-15 11:40:00,25.67,25.68,25.66,25.68,185500.0,20.1727,20.1805,20.1648,20.1805,185500.0
2011-12-15 11:45:00,25.68,25.69,25.66,25.67,427800.0,20.1805,20.1884,20.1648,20.1727,427800.0
2011-12-15 11:50:00,25.67,25.67,25.62,25.64,373200.0,20.1727,20.1727,20.1334,20.1491,373200.0
2011-12-15 11:55:00,25.64,25.65,25.62,25.64,375700.0,20.1491,20.157,20.1334,20.1491,375700.0
2011-12-15 12:00:00,25.64,25.69,25.63,25.66,351500.0,20.1491,20.1884,20.1412,20.1648,351500.0
2011-12-15 12:05:00,25.67,25.69,25.66,25.67,188300.0,20.1727,20.1884,20.1648,20.1727,188300.0
2011-12-15 12:10:00,25.67,25.7,25.67,25.69,343700.0,20.1727,20.1962,20.1727,20.1884,343700.0
2011-12-15 12:15:00,25.69,25.71,25.67,25.68,446400.0,20.1884,20.2041,20.1727,20.1805,446400.0
2011-12-15 12:20:00,25.69,25.72,25.67,25.68,527400.0,20.1884,20.212,20.1727,20.1805,527400.0
2011-12-15 12:25:00,25.68,25.69,25.66,25.68,601100.0,20.1805,20.1884,20.1648,20.1805,601100.0
2011-12-15 12:30:00,25.69,25.69,25.68,25.69,345200.0,20.1884,20.1884,20.1805,20.1884,345200.0
2011-12-15 12:35:00,25.69,25.71,25.67,25.71,436900.0,20.1884,20.2041,20.1727,20.2041,436900.0
2011-12-15 12:40:00,25.71,25.71,25.69,25.69,277900.0,20.2041,20.2041,20.1884,20.1884,277900.0
2011-12-15 12:45:00,25.69,25.71,25.68,25.69,258300.0,20.1884,20.2041,20.1805,20.1884,258300.0
2011-12-15 12:50:00,25.69,25.7,25.68,25.69,650700.0,20.1884,20.1962,20.1805,20.1884,650700.0
2011-12-15 12:55:00,25.69,25.72,25.69,25.72,358300.0,20.1884,20.212,20.1884,20.212,358300.0
2011-12-15 13:00:00,25.71,25.73,25.69,25.72,1308100.0,20.2041,20.2198,20.1884,20.212,1308100.0
2011-12-15 13:05:00,25.71,25.72,25.7,25.71,155900.0,20.2041,20.212,20.1962,20.2041,155900.0
2011-12-15 13:10:00,25.72,25.73,25.7,25.7,154500.0,20.212,20.2198,20.1962,20.1962,154500.0
2011-12-15 13:15:00,25.7,25.73,25.7,25.71,174600.0,20.1962,20.2198,20.1962,20.2041,174600.0
2011-12-15 13:20:00,25.71,25.71,25.68,25.7,243600.0,20.2041,20.2041,20.1805,20.1962,243600.0
2011-12-15 13:25:00,25.7,25.7,25.68,25.7,136800.0,20.1962,20.1962,20.1805,20.1962,136800.0
2011-12-15 13:30:00,25.7,25.7,25.66,25.66,302700.0,20.1962,20.1962,20.1648,20.1648,302700.0
2011-12-15 13:35:00,25.67,25.69,25.66,25.69,263300.0,20.1727,20.1884,20.1648,20.1884,263300.0
2011-12-15 13:40:00,25.68,25.73,25.66,25.71,693700.0,20.1805,20.2198,20.1648,20.2041,693700.0
2011-12-15 13:45:00,25.71,25.74,25.7,25.73,153300.0,20.2041,20.2277,20.1962,20.2198,153300.0
2011-12-15 13:50:00,25.74,25.74,25.7,25.7,411100.0,20.2277,20.2277,20.1962,20.1962,411100.0
2011-12-15 13:55:00,25.71,25.71,25.68,25.7,593500.0,20.2041,20.2041,20.1805,20.1962,593500.0
2011-12-15 14:00:00,25.7,25.72,25.7,25.71,103500.0,20.1962,20.212,20.1962,20.2041,103500.0
2011-12-15 14:05:00,25.71,25.71,25.69,25.69,215400.0,20.2041,20.2041,20.1884,20.1884,215400.0
2011-12-15 14:10:00,25.69,25.72,25.69,25.71,216500.0,20.1884,20.212,20.1884,20.2041,216500.0
2011-12-15 14:15:00,25.71,25.72,25.7,25.71,192100.0,20.2041,20.212,20.1962,20.2041,192100.0
2011-12-15 14:20:00,25.71,25.72,25.69,25.69,209400.0,20.2041,20.212,20.1884,20.1884,209400.0
2011-12-15 14:25:00,25.7,25.71,25.67,25.68,601200.0,20.1962,20.2041,20.1727,20.1805,601200.0
2011-12-15 14:30:00,25.69,25.7,25.68,25.7,366700.0,20.1884,20.1962,20.1805,20.1962,366700.0
2011-12-15 14:35:00,25.69,25.71,25.69,25.7,221700.0,20.1884,20.2041,20.1884,20.1962,221700.0
2011-12-15 14:40:00,25.7,25.71,25.68,25.71,420900.0,20.1962,20.2041,20.1805,20.2041,420900.0
2011-12-15 14:45:00,25.71,25.74,25.67,25.68,664500.0,20.2041,20.2277,20.1727,20.1805,664500.0
2011-12-15 14:50:00,25.68,25.68,25.66,25.68,228600.0,20.1805,20.1805,20.1648,20.1805,228600.0
2011-12-15 14:55:00,25.67,25.69,25.64,25.65,769200.0,20.1727,20.1884,20.1491,20.157,769200.0
2011-12-15 15:00:00,25.65,25.66,25.64,25.66,205400.0,20.157,20.1648,20.1491,20.1648,205400.0
2011-12-15 15:05:00,25.65,25.68,25.65,25.66,435500.0,20.157,20.1805,20.157,20.1648,435500.0
2011-12-15 15:10:00,25.66,25.7,25.66,25.69,352900.0,20.1648,20.1962,20.1648,20.1884,352900.0
2011-12-15 15:15:00,25.69,25.76,25.68,25.76,626900.0,20.1884,20.2434,20.1805,20.2434,626900.0
2011-12-15 15:20:00,25.76,25.78,25.73,25.73,664500.0,20.2434,20.2591,20.2198,20.2198,664500.0
2011-12-15 15:25:00,25.72,25.73,25.69,25.7,489900.0,20.212,20.2198,20.1884,20.1962,489900.0
2011-12-15 15:30:00,25.69,25.73,25.69,25.7,331500.0,20.1884,20.2198,20.1884,20.1962,331500.0
2011-12-15 15:35:00,25.7,25.7,25.66,25.7,577600.0,20.1962,20.1962,20.1648,20.1962,577600.0
2011-12-15 15:40:00,25.7,25.7,25.65,25.66,522900.0,20.1962,20.1962,20.157,20.1648,522900.0
2011-12-15 15:45:00,25.66,25.66,25.61,25.63,766200.0,20.1648,20.1648,20.1255,20.1412,766200.0
2011-12-15 15:50:00,25.63,25.63,25.57,25.58,1811400.0,20.1412,20.1412,20.0941,20.1019,1811400.0
2011-12-15 15:55:00,25.58,25.6,25.54,25.56,3001600.0,20.1019,20.1177,20.0705,20.0862,3001600.0
2011-12-16 09:30:00,25.67,25.84,25.63,25.83,17878700.0,20.1727,20.3063,20.1412,20.2984,17878700.0
2011-12-16 09:35:00,25.83,25.89,25.81,25.85,887600.0,20.2984,20.3456,20.2827,20.3141,887600.0
2011-12-16 09:40:00,25.85,25.9,25.82,25.85,739900.0,20.3141,20.3534,20.2906,20.3141,739900.0
2011-12-16 09:45:00,25.85,25.86,25.8,25.82,383300.0,20.3141,20.322,20.2748,20.2906,383300.0
2011-12-16 09:50:00,25.82,25.89,25.81,25.87,455600.0,20.2906,20.3456,20.2827,20.3298,455600.0
2011-12-16 09:55:00,25.87,25.94,25.87,25.94,983600.0,20.3298,20.3849,20.3298,20.3849,983600.0
2011-12-16 10:00:00,25.94,26.01,25.89,25.99,1818000.0,20.3849,20.4399,20.3456,20.4241,1818000.0
2011-12-16 10:05:00,25.99,26.06,25.98,25.99,1639800.0,20.4241,20.4792,20.4163,20.4241,1639800.0
2011-12-16 10:10:00,26.0,26.05,25.99,26.04,1011000.0,20.432,20.4713,20.4241,20.4634,1011000.0
2011-12-16 10:15:00,26.04,26.09,26.03,26.09,448500.0,20.4634,20.5027,20.4556,20.5027,448500.0
2011-12-16 10:20:00,26.09,26.1,26.06,26.06,825000.0,20.5027,20.5106,20.4792,20.4792,825000.0
2011-12-16 10:25:00,26.07,26.09,26.06,26.09,592500.0,20.487,20.5027,20.4792,20.5027,592500.0
2011-12-16 10:30:00,26.09,26.11,26.08,26.09,1221800.0,20.5027,20.5184,20.4949,20.5027,1221800.0
2011-12-16 10:35:00,26.09,26.11,26.08,26.11,1208800.0,20.5027,20.5184,20.4949,20.5184,1208800.0
2011-12-16 10:40:00,26.11,26.15,26.1,26.14,774200.0,20.5184,20.5499,20.5106,20.542,774200.0
2011-12-16 10:45:00,26.14,26.15,26.12,26.14,956700.0,20.542,20.5499,20.5263,20.542,956700.0
2011-12-16 10:50:00,26.13,26.16,26.13,26.16,636900.0,20.5342,20.5577,20.5342,20.5577,636900.0
2011-12-16 10:55:00,26.16,26.17,26.1,26.1,682900.0,20.5577,20.5656,20.5106,20.5106,682900.0
2011-12-16 11:00:00,26.11,26.13,26.1,26.12,444800.0,20.5184,20.5342,20.5106,20.5263,444800.0
2011-12-16 11:05:00,26.12,26.13,26.08,26.13,1433700.0,20.5263,20.5342,20.4949,20.5342,1433700.0
2011-12-16 11:10:00,26.13,26.14,26.11,26.12,425200.0,20.5342,20.542,20.5184,20.5263,425200.0
2011-12-16 11:15:00,26.12,26.13,26.08,26.11,545300.0,20.5263,20.5342,20.4949,20.5184,545300.0
2011-12-16 11:20:00,26.1,26.11,26.08,26.1,353700.0,20.5106,20.5184,20.4949,20.5106,353700.0
2011-12-16 11:25:00,26.1,26.11,26.09,26.11,315200.0,20.5106,20.5184,20.5027,20.5184,315200.0
2011-12-16 11:30:00,26.11,26.12,26.06,26.08,884000.0,20.5184,20.5263,20.4792,20.4949,884000.0
2011-12-16 11:35:00,26.08,26.1,26.07,26.1,498300.0,20.4949,20.5106,20.487,20.5106,498300.0
2011-12-16 11:40:00,26.09,26.11,26.09,26.1,543100.0,20.5027,20.5184,20.5027,20.5106,543100.0
2011-12-16 11:45:00,26.09,26.11,26.08,26.08,776000.0,20.5027,20.5184,20.4949,20.4949,776000.0
2011-12-16 11:50:00,26.08,26.09,25.99,26.0,919500.0,20.4949,20.5027,20.4241,20.432,919500.0
2011-12-16 11:55:00,26.0,26.03,25.9,25.93,1664300.0,20.432,20.4556,20.3534,20.377,1664300.0
2011-12-16 12:00:00,25.93,25.94,25.85,25.89,1045700.0,20.377,20.3849,20.3141,20.3456,1045700.0
2011-12-16 12:05:00,25.89,25.92,25.86,25.92,869000.0,20.3456,20.3691,20.322,20.3691,869000.0
2011-12-16 12:10:00,25.92,25.94,25.91,25.93,339100.0,20.3691,20.3849,20.3613,20.377,339100.0
2011-12-16 12:15:00,25.93,25.99,25.91,25.99,630600.0,20.377,20.4241,20.3613,20.4241,630600.0
2011-12-16 12:20:00,25.99,25.99,25.95,25.96,209100.0,20.4241,20.4241,20.3927,20.4006,209100.0
2011-12-16 12:25:00,25.96,25.96,25.94,25.96,190200.0,20.4006,20.4006,20.3849,20.4006,190200.0
2011-12-16 12:30:00,25.95,25.96,25.88,25.88,830800.0,20.3927,20.4006,20.3377,20.3377,830800.0
2011-12-16 12:35:00,25.89,25.91,25.85,25.9,934500.0,20.3456,20.3613,20.3141,20.3534,934500.0
2011-12-16 12:40:00,25.9,25.95,25.9,25.93,604300.0,20.3534,20.3927,20.3534,20.377,604300.0
2011-12-16 12:45:00,25.93,25.94,25.87,25.91,651500.0,20.377,20.3849,20.3298,20.3613,651500.0
2011-12-16 12:50:00,25.91,25.95,25.85,25.95,756600.0,20.3613,20.3927,20.3141,20.3927,756600.0
2011-12-16 12:55:00,25.95,25.98,25.92,25.95,827300.0,20.3927,20.4163,20.3691,20.3927,827300.0
2011-12-16 13:00:00,25.95,26.0,25.95,25.96,1037400.0,20.3927,20.432,20.3927,20.4006,1037400.0
2011-12-16 13:05:00,25.96,25.96,25.93,25.95,618200.0,20.4006,20.4006,20.377,20.3927,618200.0
2011-12-16 13:10:00,25.94,25.99,25.94,25.99,358300.0,20.3849,20.4241,20.3849,20.4241,358300.0
2011-12-16 13:15:00,25.99,26.02,25.97,26.02,523400.0,20.4241,20.4477,20.4084,20.4477,523400.0
2011-12-16 13:20:00,26.02,26.07,26.01,26.05,761500.0,20.4477,20.487,20.4399,20.4713,761500.0
2011-12-16 13:25:00,26.05,26.05,25.99,26.0,589800.0,20.4713,20.4713,20.4241,20.432,589800.0
2011-12-16 13:30:00,26.0,26.02,25.99,25.99,332000.0,20.432,20.4477,20.4241,20.4241,332000.0
2011-12-16 13:35:00,25.99,26.02,25.97,26.02,463300.0,20.4241,20.4477,20.4084,20.4477,463300.0
2011-12-16 13:40:00,26.02,26.02,25.97,26.01,450700.0,20.4477,20.4477,20.4084,20.4399,450700.0
2011-12-16 13:45:00,26.01,26.06,26.0,26.06,778200.0,20.4399,20.4792,20.432,20.4792,778200.0
2011-12-16 13:50:00,26.06,26.08,26.05,26.08,701000.0,20.4792,20.4949,20.4713,20.4949,701000.0
2011-12-16 13:55:00,26.07,26.07,25.97,25.99,719300.0,20.487,20.487,20.4084,20.4241,719300.0
2011-12-16 14:00:00,25.99,26.01,25.98,26.01,334500.0,20.4241,20.4399,20.4163,20.4399,334500.0
2011-12-16 14:05:00,26.01,26.02,26.0,26.0,308700.0,20.4399,20.4477,20.432,20.432,308700.0
2011-12-16 14:10:00,26.01,26.01,25.99,26.01,509200.0,20.4399,20.4399,20.4241,20.4399,509200.0
2011-12-16 14:15:00,26.01,26.01,25.99,26.0,475900.0,20.4399,20.4399,20.4241,20.432,475900.0
2011-12-16 14:20:00,25.99,26.01,25.93,25.94,600600.0,20.4241,20.4399,20.377,20.3849,600600.0
2011-12-16 14:25:00,25.94,25.95,25.93,25.93,159900.0,20.3849,20.3927,20.377,20.377,159900.0
2011-12-16 14:30:00,25.94,26.01,25.93,26.01,691600.0,20.3849,20.4399,20.377,20.4399,691600.0
2011-12-16 14:35:00,26.01,26.01,26.0,26.0,198200.0,20.4399,20.4399,20.432,20.432,198200.0
2011-12-16 14:40:00,26.01,26.01,25.98,25.99,245300.0,20.4399,20.4399,20.4163,20.4241,245300.0
2011-12-16 14:45:00,25.99,26.01,25.98,26.01,461100.0,20.4241,20.4399,20.4163,20.4399,461100.0
2011-12-16 14:50:00,26.01,26.01,25.96,25.96,252900.0,20.4399,20.4399,20.4006,20.4006,252900.0
2011-12-16 14:55:00,25.96,25.97,25.94,25.94,206300.0,20.4006,20.4084,20.3849,20.3849,206300.0
2011-12-16 15:00:00,25.94,25.95,25.94,25.95,148400.0,20.3849,20.3927,20.3849,20.3927,148400.0
2011-12-16 15:05:00,25.94,25.96,25.94,25.96,299300.0,20.3849,20.4006,20.3849,20.4006,299300.0
2011-12-16 15:10:00,25.96,25.98,25.95,25.98,307800.0,20.4006,20.4163,20.3927,20.4163,307800.0
2011-12-16 15:15:00,25.98,26.01,25.97,26.01,522900.0,20.4163,20.4399,20.4084,20.4399,522900.0
2011-12-16 15:20:00,26.01,26.01,25.93,25.95,1392400.0,20.4399,20.4399,20.377,20.3927,1392400.0
2011-12-16 15:25:00,25.95,25.97,25.93,25.93,639000.0,20.3927,20.4084,20.377,20.377,639000.0
2011-12-16 15:30:00,25.93,25.97,25.92,25.93,570000.0,20.377,20.4084,20.3691,20.377,570000.0
2011-12-16 15:35:00,25.93,25.94,25.9,25.91,365300.0,20.377,20.3849,20.3534,20.3613,365300.0
2011-12-16 15:40:00,25.91,25.99,25.9,25.98,1709900.0,20.3613,20.4241,20.3534,20.4163,1709900.0
2011-12-16 15:45:00,25.98,25.99,25.95,25.96,1039500.0,20.4163,20.4241,20.3927,20.4006,1039500.0
2011-12-16 15:50:00,25.96,26.01,25.96,26.0,1953400.0,20.4006,20.4399,20.4006,20.432,1953400.0
2011-12-16 15:55:00,26.01,26.03,25.96,25.98,4741100.0,20.4399,20.4556,20.4006,20.4163,4741100.0
2011-12-19 09:30:00,26.02,26.12,26.0,26.06,1317000.0,20.4477,20.5263,20.432,20.4792,1317000.0
2011-12-19 09:35:00,26.07,26.11,26.02,26.1,867900.0,20.487,20.5184,20.4477,20.5106,867900.0
2011-12-19 09:40:00,26.1,26.1,26.0,26.0,698000.0,20.5106,20.5106,20.432,20.432,698000.0
2011-12-19 09:45:00,26.01,26.01,25.96,25.97,506300.0,20.4399,20.4399,20.4006,20.4084,506300.0
2011-12-19 09:50:00,25.97,25.99,25.91,25.93,1317500.0,20.4084,20.4241,20.3613,20.377,1317500.0
2011-12-19 09:55:00,25.93,25.94,25.89,25.9,632500.0,20.377,20.3849,20.3456,20.3534,632500.0
2011-12-19 10:00:00,25.9,25.91,25.84,25.86,720500.0,20.3534,20.3613,20.3063,20.322,720500.0
2011-12-19 10:05:00,25.86,25.91,25.84,25.89,797300.0,20.322,20.3613,20.3063,20.3456,797300.0
2011-12-19 10:10:00,25.89,25.9,25.85,25.9,655600.0,20.3456,20.3534,20.3141,20.3534,655600.0
2011-12-19 10:15:00,25.9,25.91,25.88,25.89,543900.0,20.3534,20.3613,20.3377,20.3456,543900.0
2011-12-19 10:20:00,25.89,25.9,25.88,25.9,361700.0,20.3456,20.3534,20.3377,20.3534,361700.0
2011-12-19 10:25:00,25.9,25.92,25.89,25.91,909600.0,20.3534,20.3691,20.3456,20.3613,909600.0
2011-12-19 10:30:00,25.91,25.91,25.89,25.9,449000.0,20.3613,20.3613,20.3456,20.3534,449000.0
2011-12-19 10:35:00,25.89,25.91,25.89,25.9,513800.0,20.3456,20.3613,20.3456,20.3534,513800.0
2011-12-19 10:40:00,25.9,25.9,25.89,25.9,226300.0,20.3534,20.3534,20.3456,20.3534,226300.0
2011-12-19 10:45:00,25.89,25.9,25.83,25.85,1163400.0,20.3456,20.3534,20.2984,20.3141,1163400.0
2011-12-19 10:50:00,25.84,25.85,25.81,25.83,581800.0,20.3063,20.3141,20.2827,20.2984,581800.0
2011-12-19 10:55:00,25.83,25.83,25.78,25.81,439900.0,20.2984,20.2984,20.2591,20.2827,439900.0
2011-12-19 11:00:00,25.8,25.82,25.77,25.78,444300.0,20.2748,20.2906,20.2513,20.2591,444300.0
2011-12-19 11:05:00,25.78,25.79,25.75,25.78,696700.0,20.2591,20.267,20.2355,20.2591,696700.0
2011-12-19 11:10:00,25.78,25.78,25.76,25.78,265400.0,20.2591,20.2591,20.2434,20.2591,265400.0
2011-12-19 11:15:00,25.77,25.8,25.76,25.79,271700.0,20.2513,20.2748,20.2434,20.267,271700.0
2011-12-19 11:20:00,25.79,25.79,25.77,25.79,386900.0,20.267,20.267,20.2513,20.267,386900.0
2011-12-19 11:25:00,25.79,25.81,25.78,25.81,561500.0,20.267,20.2827,20.2591,20.2827,561500.0
2011-12-19 11:30:00,25.81,25.81,25.78,25.8,365800.0,20.2827,20.2827,20.2591,20.2748,365800.0
2011-12-19 11:35:00,25.8,25.81,25.79,25.8,431500.0,20.2748,20.2827,20.267,20.2748,431500.0
2011-12-19 11:40:00,25.8,25.8,25.76,25.77,473800.0,20.2748,20.2748,20.2434,20.2513,473800.0
2011-12-19 11:45:00,25.77,25.79,25.74,25.79,452700.0,20.2513,20.267,20.2277,20.267,452700.0
2011-12-19 11:50:00,25.79,25.8,25.78,25.8,360400.0,20.267,20.2748,20.2591,20.2748,360400.0
2011-12-19 11:55:00,25.8,25.82,25.79,25.8,479700.0,20.2748,20.2906,20.267,20.2748,479700.0
2011-12-19 12:00:00,25.79,25.81,25.79,25.8,537700.0,20.267,20.2827,20.267,20.2748,537700.0
2011-12-19 12:05:00,25.8,25.83,25.79,25.83,450100.0,20.2748,20.2984,20.267,20.2984,450100.0
2011-12-19 12:10:00,25.83,25.84,25.82,25.83,330200.0,20.2984,20.3063,20.2906,20.2984,330200.0
2011-12-19 12:15:00,25.83,25.83,25.8,25.81,395700.0,20.2984,20.2984,20.2748,20.2827,395700.0
2011-12-19 12:20:00,25.81,25.81,25.8,25.8,103700.0,20.2827,20.2827,20.2748,20.2748,103700.0
2011-12-19 12:25:00,25.8,25.83,25.8,25.83,228300.0,20.2748,20.2984,20.2748,20.2984,228300.0
2011-12-19 12:30:00,25.83,25.83,25.8,25.81,203700.0,20.2984,20.2984,20.2748,20.2827,203700.0
2011-12-19 12:35:00,25.81,25.81,25.78,25.8,314400.0,20.2827,20.2827,20.2591,20.2748,314400.0
2011-12-19 12:40:00,25.81,25.81,25.78,25.8,354100.0,20.2827,20.2827,20.2591,20.2748,354100.0
2011-12-19 12:45:00,25.8,25.8,25.79,25.8,129400.0,20.2748,20.2748,20.267,20.2748,129400.0
2011-12-19 12:50:00,25.8,25.81,25.77,25.79,715800.0,20.2748,20.2827,20.2513,20.267,715800.0
2011-12-19 12:55:00,25.79,25.8,25.76,25.8,430400.0,20.267,20.2748,20.2434,20.2748,430400.0
2011-12-19 13:00:00,25.8,25.8,25.79,25.8,200600.0,20.2748,20.2748,20.267,20.2748,200600.0
2011-12-19 13:05:00,25.8,25.8,25.78,25.8,197900.0,20.2748,20.2748,20.2591,20.2748,197900.0
2011-12-19 13:10:00,25.8,25.8,25.78,25.79,151900.0,20.2748,20.2748,20.2591,20.267,151900.0
2011-12-19 13:15:00,25.79,25.79,25.77,25.78,149000.0,20.267,20.267,20.2513,20.2591,149000.0
2011-12-19 13:20:00,25.77,25.78,25.76,25.78,239800.0,20.2513,20.2591,20.2434,20.2591,239800.0
2011-12-19 13:25:00,25.77,25.78,25.76,25.77,208400.0,20.2513,20.2591,20.2434,20.2513,208400.0
2011-12-19 13:30:00,25.77,25.8,25.76,25.78,1335200.0,20.2513,20.2748,20.2434,20.2591,1335200.0
2011-12-19 13:35:00,25.78,25.78,25.75,25.76,191900.0,20.2591,20.2591,20.2355,20.2434,191900.0
2011-12-19 13:40:00,25.76,25.78,25.75,25.75,842700.0,20.2434,20.2591,20.2355,20.2355,842700.0
2011-12-19 13:45:00,25.76,25.77,25.72,25.76,995800.0,20.2434,20.2513,20.212,20.2434,995800.0
2011-12-19 13:50:00,25.77,25.79,25.75,25.78,484400.0,20.2513,20.267,20.2355,20.2591,484400.0
2011-12-19 13:55:00,25.78,25.79,25.75,25.76,272100.0,20.2591,20.267,20.2355,20.2434,272100.0
2011-12-19 14:00:00,25.76,25.76,25.74,25.76,383700.0,20.2434,20.2434,20.2277,20.2434,383700.0
2011-12-19 14:05:00,25.75,25.75,25.72,25.74,225700.0,20.2355,20.2355,20.212,20.2277,225700.0
2011-12-19 14:10:00,25.74,25.74,25.7,25.7,193100.0,20.2277,20.2277,20.1962,20.1962,193100.0
2011-12-19 14:15:00,25.7,25.72,25.68,25.68,253400.0,20.1962,20.212,20.1805,20.1805,253400.0
2011-12-19 14:20:00,25.68,25.7,25.65,25.67,396500.0,20.1805,20.1962,20.157,20.1727,396500.0
2011-12-19 14:25:00,25.67,25.69,25.67,25.69,196100.0,20.1727,20.1884,20.1727,20.1884,196100.0
2011-12-19 14:30:00,25.69,25.69,25.67,25.67,211700.0,20.1884,20.1884,20.1727,20.1727,211700.0
2011-12-19 14:35:00,25.67,25.67,25.62,25.67,478300.0,20.1727,20.1727,20.1334,20.1727,478300.0
2011-12-19 14:40:00,25.66,25.69,25.66,25.69,206600.0,20.1648,20.1884,20.1648,20.1884,206600.0
2011-12-19 14:45:00,25.69,25.69,25.67,25.69,248000.0,20.1884,20.1884,20.1727,20.1884,248000.0
2011-12-19 14:50:00,25.68,25.68,25.65,25.68,287000.0,20.1805,20.1805,20.157,20.1805,287000.0
2011-12-19 14:55:00,25.68,25.7,25.66,25.7,260900.0,20.1805,20.1962,20.1648,20.1962,260900.0
2011-12-19 15:00:00,25.7,25.7,25.52,25.53,922000.0,20.1962,20.1962,20.0548,20.0627,922000.0
2011-12-19 15:05:00,25.53,25.56,25.5,25.51,1062100.0,20.0627,20.0862,20.0391,20.0469,1062100.0
2011-12-19 15:10:00,25.51,25.51,25.46,25.47,784400.0,20.0469,20.0469,20.0076,20.0155,784400.0
2011-12-19 15:15:00,25.47,25.51,25.46,25.51,652300.0,20.0155,20.0469,20.0076,20.0469,652300.0
2011-12-19 15:20:00,25.51,25.54,25.47,25.53,794800.0,20.0469,20.0705,20.0155,20.0627,794800.0
2011-12-19 15:25:00,25.53,25.53,25.48,25.48,940600.0,20.0627,20.0627,20.0234,20.0234,940600.0
2011-12-19 15:30:00,25.48,25.51,25.46,25.5,809700.0,20.0234,20.0469,20.0076,20.0391,809700.0
2011-12-19 15:35:00,25.5,25.52,25.49,25.52,786300.0,20.0391,20.0548,20.0312,20.0548,786300.0
2011-12-19 15:40:00,25.52,25.55,25.47,25.51,1502200.0,20.0548,20.0784,20.0155,20.0469,1502200.0
2011-12-19 15:45:00,25.51,25.51,25.47,25.48,967400.0,20.0469,20.0469,20.0155,20.0234,967400.0
2011-12-19 15:50:00,25.48,25.52,25.46,25.5,1558900.0,20.0234,20.0548,20.0076,20.0391,1558900.0
2011-12-19 15:55:00,25.5,25.56,25.49,25.52,3855200.0,20.0391,20.0862,20.0312,20.0548,3855200.0
2011-12-20 09:30:00,25.87,25.99,25.86,25.96,1791900.0,20.3298,20.4241,20.322,20.4006,1791900.0
2011-12-20 09:35:00,25.95,26.0,25.91,25.98,1340600.0,20.3927,20.432,20.3613,20.4163,1340600.0
2011-12-20 09:40:00,25.96,26.0,25.92,25.93,1955400.0,20.4006,20.432,20.3691,20.377,1955400.0
2011-12-20 09:45:00,25.92,25.94,25.87,25.87,1312500.0,20.3691,20.3849,20.3298,20.3298,1312500.0
2011-12-20 09:50:00,25.87,25.91,25.81,25.83,1552700.0,20.3298,20.3613,20.2827,20.2984,1552700.0
2011-12-20 09:55:00,25.83,25.93,25.83,25.9,1330200.0,20.2984,20.377,20.2984,20.3534,1330200.0
2011-12-20 10:00:00,25.9,25.95,25.89,25.9,1157600.0,20.3534,20.3927,20.3456,20.3534,1157600.0
2011-12-20 10:05:00,25.9,25.94,25.88,25.94,651600.0,20.3534,20.3849,20.3377,20.3849,651600.0
2011-12-20 10:10:00,25.94,25.99,25.93,25.99,653300.0,20.3849,20.4241,20.377,20.4241,653300.0
2011-12-20 10:15:00,25.98,26.0,25.94,25.94,958100.0,20.4163,20.432,20.3849,20.3849,958100.0
2011-12-20 10:20:00,25.95,25.98,25.92,25.98,717000.0,20.3927,20.4163,20.3691,20.4163,717000.0
2011-12-20 10:25:00,25.98,26.03,25.96,26.02,1140100.0,20.4163,20.4556,20.4006,20.4477,1140100.0
2011-12-20 10:30:00,26.01,26.05,26.01,26.03,551400.0,20.4399,20.4713,20.4399,20.4556,551400.0
2011-12-20 10:35:00,26.03,26.03,26.01,26.01,440400.0,20.4556,20.4556,20.4399,20.4399,440400.0
2011-12-20 10:40:00,26.01,26.02,25.98,25.99,504500.0,20.4399,20.4477,20.4163,20.4241,504500.0
2011-12-20 10:45:00,25.99,26.02,25.99,26.0,377500.0,20.4241,20.4477,20.4241,20.432,377500.0
2011-12-20 10:50:00,26.0,26.04,25.99,26.0,544000.0,20.432,20.4634,20.4241,20.432,544000.0
2011-12-20 10:55:00,26.0,26.04,25.97,25.99,628300.0,20.432,20.4634,20.4084,20.4241,628300.0
2011-12-20 11:00:00,25.99,26.0,25.99,26.0,337200.0,20.4241,20.432,20.4241,20.432,337200.0
2011-12-20 11:05:00,26.0,26.02,25.99,26.0,285100.0,20.432,20.4477,20.4241,20.432,285100.0
2011-12-20 11:10:00,26.0,26.02,26.0,26.02,388900.0,20.432,20.4477,20.432,20.4477,388900.0
2011-12-20 11:15:00,26.02,26.02,26.0,26.01,322400.0,20.4477,20.4477,20.432,20.4399,322400.0
2011-12-20 11:20:00,26.01,26.02,25.98,26.0,395300.0,20.4399,20.4477,20.4163,20.432,395300.0
2011-12-20 11:25:00,26.0,26.0,25.95,25.98,449200.0,20.432,20.432,20.3927,20.4163,449200.0
2011-12-20 11:30:00,25.98,25.99,25.97,25.98,200300.0,20.4163,20.4241,20.4084,20.4163,200300.0
2011-12-20 11:35:00,25.98,25.99,25.95,25.95,620900.0,20.4163,20.4241,20.3927,20.3927,620900.0
2011-12-20 11:40:00,25.96,25.97,25.93,25.96,505100.0,20.4006,20.4084,20.377,20.4006,505100.0
2011-12-20 11:45:00,25.97,26.03,25.96,26.02,493800.0,20.4084,20.4556,20.4006,20.4477,493800.0
2011-12-20 11:50:00,26.02,26.1,26.01,26.05,1458400.0,20.4477,20.5106,20.4399,20.4713,1458400.0
2011-12-20 11:55:00,26.06,26.06,26.0,26.0,556900.0,20.4792,20.4792,20.432,20.432,556900.0
2011-12-20 12:00:00,26.0,26.01,25.98,26.0,375800.0,20.432,20.4399,20.4163,20.432,375800.0
2011-12-20 12:05:00,25.99,26.01,25.99,26.0,195200.0,20.4241,20.4399,20.4241,20.432,195200.0
2011-12-20 12:10:00,26.0,26.01,25.99,26.0,408200.0,20.432,20.4399,20.4241,20.432,408200.0
2011-12-20 12:15:00,26.0,26.02,25.99,26.0,225900.0,20.432,20.4477,20.4241,20.432,225900.0
2011-12-20 12:20:00,25.99,26.01,25.98,25.99,344700.0,20.4241,20.4399,20.4163,20.4241,344700.0
2011-12-20 12:25:00,25.98,26.0,25.97,26.0,148300.0,20.4163,20.432,20.4084,20.432,148300.0
2011-12-20 12:30:00,26.0,26.0,25.98,25.99,150800.0,20.432,20.432,20.4163,20.4241,150800.0
2011-12-20 12:35:00,25.99,26.0,25.98,25.99,388700.0,20.4241,20.432,20.4163,20.4241,388700.0
2011-12-20 12:40:00,25.99,26.0,25.97,25.99,417600.0,20.4241,20.432,20.4084,20.4241,417600.0
2011-12-20 12:45:00,26.0,26.01,25.99,26.0,405000.0,20.432,20.4399,20.4241,20.432,405000.0
2011-12-20 12:50:00,26.0,26.04,25.99,26.03,399400.0,20.432,20.4634,20.4241,20.4556,399400.0
2011-12-20 12:55:00,26.03,26.03,25.99,26.0,420900.0,20.4556,20.4556,20.4241,20.432,420900.0
2011-12-20 13:00:00,26.0,26.06,25.99,26.04,928500.0,20.432,20.4792,20.4241,20.4634,928500.0
2011-12-20 13:05:00,26.04,26.06,26.03,26.05,460700.0,20.4634,20.4792,20.4556,20.4713,460700.0
2011-12-20 13:10:00,26.05,26.08,26.04,26.06,1089000.0,20.4713,20.4949,20.4634,20.4792,1089000.0
2011-12-20 13:15:00,26.06,26.07,26.05,26.06,231100.0,20.4792,20.487,20.4713,20.4792,231100.0
2011-12-20 13:20:00,26.06,26.07,26.05,26.06,453000.0,20.4792,20.487,20.4713,20.4792,453000.0
2011-12-20 13:25:00,26.05,26.06,26.02,26.03,582100.0,20.4713,20.4792,20.4477,20.4556,582100.0
2011-12-20 13:30:00,26.02,26.07,26.02,26.07,329600.0,20.4477,20.487,20.4477,20.487,329600.0
2011-12-20 13:35:00,26.07,26.08,26.06,26.07,167700.0,20.487,20.4949,20.4792,20.487,167700.0
2011-12-20 13:40:00,26.06,26.09,26.04,26.06,402000.0,20.4792,20.5027,20.4634,20.4792,402000.0
2011-12-20 13:45:00,26.06,26.07,26.04,26.05,598100.0,20.4792,20.487,20.4634,20.4713,598100.0
2011-12-20 13:50:00,26.06,26.07,26.03,26.03,283400.0,20.4792,20.487,20.4556,20.4556,283400.0
2011-12-20 13:55:00,26.04,26.05,26.03,26.04,122000.0,20.4634,20.4713,20.4556,20.4634,122000.0
2011-12-20 14:00:00,26.04,26.06,26.03,26.04,450300.0,20.4634,20.4792,20.4556,20.4634,450300.0
2011-12-20 14:05:00,26.03,26.04,26.0,26.02,610700.0,20.4556,20.4634,20.432,20.4477,610700.0
2011-12-20 14:10:00,26.03,26.03,25.99,25.99,484600.0,20.4556,20.4556,20.4241,20.4241,484600.0
2011-12-20 14:15:00,25.99,26.0,25.98,26.0,566700.0,20.4241,20.432,20.4163,20.432,566700.0
2011-12-20 14:20:00,25.99,26.02,25.98,26.02,406000.0,20.4241,20.4477,20.4163,20.4477,406000.0
2011-12-20 14:25:00,26.01,26.03,26.0,26.0,223600.0,20.4399,20.4556,20.432,20.432,223600.0
2011-12-20 14:30:00,26.01,26.01,26.0,26.0,244500.0,20.4399,20.4399,20.432,20.432,244500.0
2011-12-20 14:35:00,26.0,26.01,25.99,26.01,436700.0,20.432,20.4399,20.4241,20.4399,436700.0
2011-12-20 14:40:00,26.01,26.03,26.0,26.03,724000.0,20.4399,20.4556,20.432,20.4556,724000.0
2011-12-20 14:45:00,26.03,26.03,25.99,26.0,744400.0,20.4556,20.4556,20.4241,20.432,744400.0
2011-12-20 14:50:00,26.01,26.01,26.0,26.0,150400.0,20.4399,20.4399,20.432,20.432,150400.0
2011-12-20 14:55:00,26.01,26.01,25.99,26.0,391700.0,20.4399,20.4399,20.4241,20.432,391700.0
2011-12-20 15:00:00,26.0,26.0,25.98,25.98,409000.0,20.432,20.432,20.4163,20.4163,409000.0
2011-12-20 15:05:00,25.99,26.01,25.98,26.0,593300.0,20.4241,20.4399,20.4163,20.432,593300.0
2011-12-20 15:10:00,26.0,26.01,25.99,26.0,342400.0,20.432,20.4399,20.4241,20.432,342400.0
2011-12-20 15:15:00,26.0,26.0,25.99,25.99,411100.0,20.432,20.432,20.4241,20.4241,411100.0
2011-12-20 15:20:00,25.99,26.0,25.98,26.0,456000.0,20.4241,20.432,20.4163,20.432,456000.0
2011-12-20 15:25:00,26.0,26.0,25.99,26.0,378400.0,20.432,20.432,20.4241,20.432,378400.0
2011-12-20 15:30:00,26.0,26.0,25.97,25.98,881400.0,20.432,20.432,20.4084,20.4163,881400.0
2011-12-20 15:35:00,25.98,26.02,25.97,26.01,725600.0,20.4163,20.4477,20.4084,20.4399,725600.0
2011-12-20 15:40:00,26.01,26.04,25.99,25.99,1259700.0,20.4399,20.4634,20.4241,20.4241,1259700.0
2011-12-20 15:45:00,26.0,26.02,25.99,26.02,1013700.0,20.432,20.4477,20.4241,20.4477,1013700.0
2011-12-20 15:50:00,26.02,26.03,26.01,26.02,1469700.0,20.4477,20.4556,20.4399,20.4477,1469700.0
2011-12-20 15:55:00,26.02,26.05,26.01,26.04,4267900.0,20.4477,20.4713,20.4399,20.4634,4267900.0
2011-12-21 09:30:00,26.01,26.19,25.97,26.1,1978600.0,20.4399,20.5813,20.4084,20.5106,1978600.0
2011-12-21 09:35:00,26.1,26.11,26.03,26.04,1610300.0,20.5106,20.5184,20.4556,20.4634,1610300.0
2011-12-21 09:40:00,26.03,26.03,25.84,25.89,1418600.0,20.4556,20.4556,20.3063,20.3456,1418600.0
2011-12-21 09:45:00,25.89,25.94,25.86,25.89,1241500.0,20.3456,20.3849,20.322,20.3456,1241500.0
2011-12-21 09:50:00,25.88,25.92,25.86,25.91,856300.0,20.3377,20.3691,20.322,20.3613,856300.0
2011-12-21 09:55:00,25.9,25.92,25.88,25.9,1031100.0,20.3534,20.3691,20.3377,20.3534,1031100.0
2011-12-21 10:00:00,25.89,25.91,25.84,25.89,794400.0,20.3456,20.3613,20.3063,20.3456,794400.0
2011-12-21 10:05:00,25.89,25.94,25.89,25.94,916600.0,20.3456,20.3849,20.3456,20.3849,916600.0
2011-12-21 10:10:00,25.94,26.0,25.93,25.99,552800.0,20.3849,20.432,20.377,20.4241,552800.0
2011-12-21 10:15:00,25.99,25.99,25.91,25.91,536200.0,20.4241,20.4241,20.3613,20.3613,536200.0
2011-12-21 10:20:00,25.91,25.96,25.9,25.94,681100.0,20.3613,20.4006,20.3534,20.3849,681100.0
2011-12-21 10:25:00,25.94,25.97,25.93,25.94,1054700.0,20.3849,20.4084,20.377,20.3849,1054700.0
2011-12-21 10:30:00,25.94,26.02,25.94,26.01,1026700.0,20.3849,20.4477,20.3849,20.4399,1026700.0
2011-12-21 10:35:00,26.0,26.01,25.97,25.98,325100.0,20.432,20.4399,20.4084,20.4163,325100.0
2011-12-21 10:40:00,25.99,26.0,25.92,25.94,435700.0,20.4241,20.432,20.3691,20.3849,435700.0
2011-12-21 10:45:00,25.94,25.97,25.93,25.96,775200.0,20.3849,20.4084,20.377,20.4006,775200.0
2011-12-21 10:50:00,25.96,25.96,25.91,25.94,250600.0,20.4006,20.4006,20.3613,20.3849,250600.0
2011-12-21 10:55:00,25.93,25.93,25.86,25.89,409600.0,20.377,20.377,20.322,20.3456,409600.0
2011-12-21 11:00:00,25.9,25.91,25.78,25.78,616800.0,20.3534,20.3613,20.2591,20.2591,616800.0
2011-12-21 11:05:00,25.79,25.79,25.72,25.76,877000.0,20.267,20.267,20.212,20.2434,877000.0
2011-12-21 11:10:00,25.76,25.8,25.73,25.76,948900.0,20.2434,20.2748,20.2198,20.2434,948900.0
2011-12-21 11:15:00,25.76,25.77,25.72,25.72,729500.0,20.2434,20.2513,20.212,20.212,729500.0
2011-12-21 11:20:00,25.73,25.73,25.69,25.69,781100.0,20.2198,20.2198,20.1884,20.1884,781100.0
2011-12-21 11:25:00,25.68,25.69,25.64,25.69,752800.0,20.1805,20.1884,20.1491,20.1884,752800.0
2011-12-21 11:30:00,25.68,25.7,25.67,25.68,498500.0,20.1805,20.1962,20.1727,20.1805,498500.0
2011-12-21 11:35:00,25.68,25.7,25.64,25.65,555100.0,20.1805,20.1962,20.1491,20.157,555100.0
2011-12-21 11:40:00,25.64,25.65,25.6,25.61,997500.0,20.1491,20.157,20.1177,20.1255,997500.0
2011-12-21 11:45:00,25.61,25.61,25.57,25.61,969400.0,20.1255,20.1255,20.0941,20.1255,969400.0
2011-12-21 11:50:00,25.6,25.63,25.59,25.62,402000.0,20.1177,20.1412,20.1098,20.1334,402000.0
2011-12-21 11:55:00,25.63,25.64,25.6,25.64,1535600.0,20.1412,20.1491,20.1177,20.1491,1535600.0
2011-12-21 12:00:00,25.64,25.65,25.62,25.63,419500.0,20.1491,20.157,20.1334,20.1412,419500.0
2011-12-21 12:05:00,25.64,25.64,25.54,25.57,1080500.0,20.1491,20.1491,20.0705,20.0941,1080500.0
2011-12-21 12:10:00,25.57,25.58,25.52,25.52,580200.0,20.0941,20.1019,20.0548,20.0548,580200.0
2011-12-21 12:15:00,25.52,25.54,25.49,25.54,731700.0,20.0548,20.0705,20.0312,20.0705,731700.0
2011-12-21 12:20:00,25.54,25.55,25.5,25.51,484600.0,20.0705,20.0784,20.0391,20.0469,484600.0
2011-12-21 12:25:00,25.51,25.51,25.46,25.47,647200.0,20.0469,20.0469,20.0076,20.0155,647200.0
2011-12-21 12:30:00,25.47,25.51,25.47,25.5,596900.0,20.0155,20.0469,20.0155,20.0391,596900.0
2011-12-21 12:35:00,25.5,25.54,25.48,25.54,499300.0,20.0391,20.0705,20.0234,20.0705,499300.0
2011-12-21 12:40:00,25.54,25.57,25.52,25.57,450300.0,20.0705,20.0941,20.0548,20.0941,450300.0
2011-12-21 12:45:00,25.56,25.63,25.56,25.62,646600.0,20.0862,20.1412,20.0862,20.1334,646600.0
2011-12-21 12:50:00,25.62,25.62,25.56,25.57,359800.0,20.1334,20.1334,20.0862,20.0941,359800.0
2011-12-21 12:55:00,25.57,25.62,25.56,25.61,424200.0,20.0941,20.1334,20.0862,20.1255,424200.0
2011-12-21 13:00:00,25.62,25.65,25.6,25.65,453600.0,20.1334,20.157,20.1177,20.157,453600.0
2011-12-21 13:05:00,25.64,25.66,25.61,25.63,920600.0,20.1491,20.1648,20.1255,20.1412,920600.0
2011-12-21 13:10:00,25.63,25.64,25.6,25.6,441400.0,20.1412,20.1491,20.1177,20.1177,441400.0
2011-12-21 13:15:00,25.6,25.61,25.56,25.59,353700.0,20.1177,20.1255,20.0862,20.1098,353700.0
2011-12-21 13:20:00,25.59,25.59,25.54,25.57,508400.0,20.1098,20.1098,20.0705,20.0941,508400.0
2011-12-21 13:25:00,25.57,25.58,25.52,25.54,287300.0,20.0941,20.1019,20.0548,20.0705,287300.0
2011-12-21 13:30:00,25.54,25.54,25.49,25.49,779000.0,20.0705,20.0705,20.0312,20.0312,779000.0
2011-12-21 13:35:00,25.5,25.51,25.48,25.48,371800.0,20.0391,20.0469,20.0234,20.0234,371800.0
2011-12-21 13:40:00,25.49,25.49,25.44,25.46,960700.0,20.0312,20.0312,19.9919,20.0076,960700.0
2011-12-21 13:45:00,25.47,25.49,25.44,25.48,393000.0,20.0155,20.0312,19.9919,20.0234,393000.0
2011-12-21 13:50:00,25.48,25.58,25.47,25.56,810900.0,20.0234,20.1019,20.0155,20.0862,810900.0
2011-12-21 13:55:00,25.57,25.59,25.56,25.59,276900.0,20.0941,20.1098,20.0862,20.1098,276900.0
2011-12-21 14:00:00,25.59,25.67,25.58,25.64,694100.0,20.1098,20.1727,20.1019,20.1491,694100.0
2011-12-21 14:05:00,25.65,25.66,25.64,25.65,298100.0,20.157,20.1648,20.1491,20.157,298100.0
2011-12-21 14:10:00,25.64,25.66,25.59,25.61,847000.0,20.1491,20.1648,20.1098,20.1255,847000.0
2011-12-21 14:15:00,25.61,25.62,25.59,25.61,717800.0,20.1255,20.1334,20.1098,20.1255,717800.0
2011-12-21 14:20:00,25.61,25.63,25.6,25.6,276100.0,20.1255,20.1412,20.1177,20.1177,276100.0
2011-12-21 14:25:00,25.61,25.62,25.6,25.61,195700.0,20.1255,20.1334,20.1177,20.1255,195700.0
2011-12-21 14:30:00,25.61,25.63,25.56,25.57,485900.0,20.1255,20.1412,20.0862,20.0941,485900.0
2011-12-21 14:35:00,25.58,25.65,25.57,25.65,473600.0,20.1019,20.157,20.0941,20.157,473600.0
2011-12-21 14:40:00,25.64,25.67,25.59,25.6,1672000.0,20.1491,20.1727,20.1098,20.1177,1672000.0
2011-12-21 14:45:00,25.6,25.65,25.58,25.63,790100.0,20.1177,20.157,20.1019,20.1412,790100.0
2011-12-21 14:50:00,25.63,25.63,25.6,25.62,398800.0,20.1412,20.1412,20.1177,20.1334,398800.0
2011-12-21 14:55:00,25.61,25.65,25.61,25.64,274500.0,20.1255,20.157,20.1255,20.1491,274500.0
2011-12-21 15:00:00,25.63,25.64,25.6,25.62,689200.0,20.1412,20.1491,20.1177,20.1334,689200.0
2011-12-21 15:05:00,25.62,25.63,25.6,25.63,1635800.0,20.1334,20.1412,20.1177,20.1412,1635800.0
2011-12-21 15:10:00,25.63,25.65,25.61,25.64,845400.0,20.1412,20.157,20.1255,20.1491,845400.0
2011-12-21 15:15:00,25.64,25.65,25.62,25.64,696300.0,20.1491,20.157,20.1334,20.1491,696300.0
2011-12-21 15:20:00,25.63,25.65,25.62,25.64,316900.0,20.1412,20.157,20.1334,20.1491,316900.0
2011-12-21 15:25:00,25.64,25.65,25.62,25.62,1045700.0,20.1491,20.157,20.1334,20.1334,1045700.0
2011-12-21 15:30:00,25.63,25.68,25.62,25.66,1305200.0,20.1412,20.1805,20.1334,20.1648,1305200.0
2011-12-21 15:35:00,25.65,25.73,25.65,25.73,634800.0,20.157,20.2198,20.157,20.2198,634800.0
2011-12-21 15:40:00,25.73,25.74,25.72,25.74,597600.0,20.2198,20.2277,20.212,20.2277,597600.0
2011-12-21 15:45:00,25.74,25.75,25.72,25.73,927500.0,20.2277,20.2355,20.212,20.2198,927500.0
2011-12-21 15:50:00,25.73,25.74,25.7,25.72,834000.0,20.2198,20.2277,20.1962,20.212,834000.0
2011-12-21 15:55:00,25.71,25.77,25.71,25.75,2026900.0,20.2041,20.2513,20.2041,20.2355,2026900.0
2011-12-22 09:30:00,25.82,25.86,25.76,25.78,751300.0,20.2906,20.322,20.2434,20.2591,751300.0
2011-12-22 09:35:00,25.78,25.82,25.71,25.76,1436900.0,20.2591,20.2906,20.2041,20.2434,1436900.0
2011-12-22 09:40:00,25.76,25.77,25.7,25.72,1306100.0,20.2434,20.2513,20.1962,20.212,1306100.0
2011-12-22 09:45:00,25.73,25.75,25.7,25.71,839100.0,20.2198,20.2355,20.1962,20.2041,839100.0
2011-12-22 09:50:00,25.71,25.71,25.6,25.65,696500.0,20.2041,20.2041,20.1177,20.157,696500.0
2011-12-22 09:55:00,25.65,25.7,25.64,25.67,560200.0,20.157,20.1962,20.1491,20.1727,560200.0
2011-12-22 10:00:00,25.67,25.72,25.63,25.63,466400.0,20.1727,20.212,20.1412,20.1412,466400.0
2011-12-22 10:05:00,25.63,25.64,25.57,25.58,894200.0,20.1412,20.1491,20.0941,20.1019,894200.0
2011-12-22 10:10:00,25.57,25.6,25.56,25.57,693000.0,20.0941,20.1177,20.0862,20.0941,693000.0
2011-12-22 10:15:00,25.57,25.58,25.55,25.57,355300.0,20.0941,20.1019,20.0784,20.0941,355300.0
2011-12-22 10:20:00,25.57,25.6,25.54,25.59,784200.0,20.0941,20.1177,20.0705,20.1098,784200.0
2011-12-22 10:25:00,25.6,25.68,25.6,25.66,375300.0,20.1177,20.1805,20.1177,20.1648,375300.0
2011-12-22 10:30:00,25.66,25.66,25.59,25.6,548700.0,20.1648,20.1648,20.1098,20.1177,548700.0
2011-12-22 10:35:00,25.6,25.62,25.58,25.62,241600.0,20.1177,20.1334,20.1019,20.1334,241600.0
2011-12-22 10:40:00,25.61,25.62,25.58,25.59,471100.0,20.1255,20.1334,20.1019,20.1098,471100.0
2011-12-22 10:45:00,25.58,25.6,25.56,25.56,368000.0,20.1019,20.1177,20.0862,20.0862,368000.0
2011-12-22 10:50:00,25.57,25.57,25.55,25.57,456000.0,20.0941,20.0941,20.0784,20.0941,456000.0
2011-12-22 10:55:00,25.57,25.62,25.56,25.62,257800.0,20.0941,20.1334,20.0862,20.1334,257800.0
2011-12-22 11:00:00,25.62,25.66,25.62,25.63,592100.0,20.1334,20.1648,20.1334,20.1412,592100.0
2011-12-22 11:05:00,25.64,25.65,25.62,25.64,322300.0,20.1491,20.157,20.1334,20.1491,322300.0
2011-12-22 11:10:00,25.65,25.67,25.64,25.66,796900.0,20.157,20.1727,20.1491,20.1648,796900.0
2011-12-22 11:15:00,25.66,25.71,25.65,25.69,383800.0,20.1648,20.2041,20.157,20.1884,383800.0
2011-12-22 11:20:00,25.69,25.71,25.68,25.7,378200.0,20.1884,20.2041,20.1805,20.1962,378200.0
2011-12-22 11:25:00,25.7,25.71,25.67,25.71,390500.0,20.1962,20.2041,20.1727,20.2041,390500.0
2011-12-22 11:30:00,25.71,25.73,25.7,25.73,402800.0,20.2041,20.2198,20.1962,20.2198,402800.0
2011-12-22 11:35:00,25.73,25.74,25.68,25.69,405500.0,20.2198,20.2277,20.1805,20.1884,405500.0
2011-12-22 11:40:00,25.69,25.74,25.69,25.73,276200.0,20.1884,20.2277,20.1884,20.2198,276200.0
2011-12-22 11:45:00,25.74,25.75,25.73,25.74,253300.0,20.2277,20.2355,20.2198,20.2277,253300.0
2011-12-22 11:50:00,25.75,25.75,25.74,25.75,158100.0,20.2355,20.2355,20.2277,20.2355,158100.0
2011-12-22 11:55:00,25.75,25.75,25.68,25.69,861200.0,20.2355,20.2355,20.1805,20.1884,861200.0
2011-12-22 12:00:00,25.7,25.71,25.69,25.7,148500.0,20.1962,20.2041,20.1884,20.1962,148500.0
2011-12-22 12:05:00,25.71,25.74,25.7,25.72,557700.0,20.2041,20.2277,20.1962,20.212,557700.0
2011-12-22 12:10:00,25.72,25.74,25.72,25.73,136900.0,20.212,20.2277,20.212,20.2198,136900.0
2011-12-22 12:15:00,25.74,25.75,25.73,25.75,150500.0,20.2277,20.2355,20.2198,20.2355,150500.0
2011-12-22 12:20:00,25.75,25.75,25.73,25.73,273500.0,20.2355,20.2355,20.2198,20.2198,273500.0
2011-12-22 12:25:00,25.74,25.76,25.73,25.75,303200.0,20.2277,20.2434,20.2198,20.2355,303200.0
2011-12-22 12:30:00,25.75,25.75,25.74,25.75,187700.0,20.2355,20.2355,20.2277,20.2355,187700.0
2011-12-22 12:35:00,25.75,25.79,25.74,25.78,278300.0,20.2355,20.267,20.2277,20.2591,278300.0
2011-12-22 12:40:00,25.78,25.8,25.77,25.8,244600.0,20.2591,20.2748,20.2513,20.2748,244600.0
2011-12-22 12:45:00,25.8,25.8,25.74,25.75,530300.0,20.2748,20.2748,20.2277,20.2355,530300.0
2011-12-22 12:50:00,25.75,25.78,25.75,25.78,123300.0,20.2355,20.2591,20.2355,20.2591,123300.0
2011-12-22 12:55:00,25.78,25.78,25.75,25.76,192200.0,20.2591,20.2591,20.2355,20.2434,192200.0
2011-12-22 13:00:00,25.76,25.76,25.75,25.75,90700.0,20.2434,20.2434,20.2355,20.2355,90700.0
2011-12-22 13:05:00,25.75,25.76,25.73,25.73,687500.0,20.2355,20.2434,20.2198,20.2198,687500.0
2011-12-22 13:10:00,25.74,25.75,25.72,25.72,497000.0,20.2277,20.2355,20.212,20.212,497000.0
2011-12-22 13:15:00,25.72,25.73,25.7,25.72,238200.0,20.212,20.2198,20.1962,20.212,238200.0
2011-12-22 13:20:00,25.72,25.73,25.7,25.71,219900.0,20.212,20.2198,20.1962,20.2041,219900.0
2011-12-22 13:25:00,25.71,25.74,25.71,25.73,312300.0,20.2041,20.2277,20.2041,20.2198,312300.0
2011-12-22 13:30:00,25.74,25.75,25.72,25.75,262800.0,20.2277,20.2355,20.212,20.2355,262800.0
2011-12-22 13:35:00,25.74,25.75,25.71,25.73,241900.0,20.2277,20.2355,20.2041,20.2198,241900.0
2011-12-22 13:40:00,25.74,25.76,25.74,25.75,232100.0,20.2277,20.2434,20.2277,20.2355,232100.0
2011-12-22 13:45:00,25.76,25.79,25.75,25.79,386000.0,20.2434,20.267,20.2355,20.267,386000.0
2011-12-22 13:50:00,25.79,25.8,25.78,25.79,165000.0,20.267,20.2748,20.2591,20.267,165000.0
2011-12-22 13:55:00,25.78,25.79,25.75,25.76,278700.0,20.2591,20.267,20.2355,20.2434,278700.0
2011-12-22 14:00:00,25.76,25.76,25.73,25.74,239600.0,20.2434,20.2434,20.2198,20.2277,239600.0
2011-12-22 14:05:00,25.75,25.79,25.74,25.76,617300.0,20.2355,20.267,20.2277,20.2434,617300.0
2011-12-22 14:10:00,25.76,25.77,25.74,25.75,166100.0,20.2434,20.2513,20.2277,20.2355,166100.0
2011-12-22 14:15:00,25.75,25.76,25.74,25.75,127300.0,20.2355,20.2434,20.2277,20.2355,127300.0
2011-12-22 14:20:00,25.75,25.8,25.74,25.8,198100.0,20.2355,20.2748,20.2277,20.2748,198100.0
2011-12-22 14:25:00,25.8,25.8,25.79,25.8,136400.0,20.2748,20.2748,20.267,20.2748,136400.0
2011-12-22 14:30:00,25.8,25.8,25.79,25.79,109800.0,20.2748,20.2748,20.267,20.267,109800.0
2011-12-22 14:35:00,25.8,25.8,25.79,25.8,188900.0,20.2748,20.2748,20.267,20.2748,188900.0
2011-12-22 14:40:00,25.79,25.8,25.79,25.8,288200.0,20.267,20.2748,20.267,20.2748,288200.0
2011-12-22 14:45:00,25.79,25.8,25.78,25.8,640700.0,20.267,20.2748,20.2591,20.2748,640700.0
2011-12-22 14:50:00,25.8,25.81,25.78,25.8,352600.0,20.2748,20.2827,20.2591,20.2748,352600.0
2011-12-22 14:55:00,25.8,25.81,25.78,25.79,248700.0,20.2748,20.2827,20.2591,20.267,248700.0
2011-12-22 15:00:00,25.79,25.8,25.77,25.78,218100.0,20.267,20.2748,20.2513,20.2591,218100.0
2011-12-22 15:05:00,25.78,25.79,25.76,25.77,329400.0,20.2591,20.267,20.2434,20.2513,329400.0
2011-12-22 15:10:00,25.76,25.77,25.75,25.75,186300.0,20.2434,20.2513,20.2355,20.2355,186300.0
2011-12-22 15:15:00,25.76,25.76,25.73,25.75,374200.0,20.2434,20.2434,20.2198,20.2355,374200.0
2011-12-22 15:20:00,25.75,25.78,25.74,25.78,218500.0,20.2355,20.2591,20.2277,20.2591,218500.0
2011-12-22 15:25:00,25.77,25.79,25.77,25.77,218400.0,20.2513,20.267,20.2513,20.2513,218400.0
2011-12-22 15:30:00,25.78,25.8,25.77,25.79,438100.0,20.2591,20.2748,20.2513,20.267,438100.0
2011-12-22 15:35:00,25.79,25.81,25.78,25.81,545800.0,20.267,20.2827,20.2591,20.2827,545800.0
2011-12-22 15:40:00,25.81,25.81,25.79,25.79,458200.0,20.2827,20.2827,20.267,20.267,458200.0
2011-12-22 15:45:00,25.79,25.8,25.77,25.78,350300.0,20.267,20.2748,20.2513,20.2591,350300.0
2011-12-22 15:50:00,25.79,25.81,25.78,25.81,483900.0,20.267,20.2827,20.2591,20.2827,483900.0
2011-12-22 15:55:00,25.81,25.82,25.78,25.81,1835500.0,20.2827,20.2906,20.2591,20.2827,1835500.0
2011-12-23 09:30:00,25.93,25.95,25.83,25.87,707300.0,20.377,20.3927,20.2984,20.3298,707300.0
2011-12-23 09:35:00,25.87,25.89,25.77,25.8,362200.0,20.3298,20.3456,20.2513,20.2748,362200.0
2011-12-23 09:40:00,25.81,25.82,25.76,25.77,346000.0,20.2827,20.2906,20.2434,20.2513,346000.0
2011-12-23 09:45:00,25.77,25.8,25.73,25.8,302900.0,20.2513,20.2748,20.2198,20.2748,302900.0
2011-12-23 09:50:00,25.8,25.89,25.8,25.82,669300.0,20.2748,20.3456,20.2748,20.2906,669300.0
2011-12-23 09:55:00,25.82,25.86,25.8,25.85,631300.0,20.2906,20.322,20.2748,20.3141,631300.0
2011-12-23 10:00:00,25.85,25.85,25.83,25.84,165900.0,20.3141,20.3141,20.2984,20.3063,165900.0
2011-12-23 10:05:00,25.84,25.86,25.83,25.85,196700.0,20.3063,20.322,20.2984,20.3141,196700.0
2011-12-23 10:10:00,25.84,25.85,25.83,25.83,188300.0,20.3063,20.3141,20.2984,20.2984,188300.0
2011-12-23 10:15:00,25.83,25.84,25.73,25.76,338900.0,20.2984,20.3063,20.2198,20.2434,338900.0
2011-12-23 10:20:00,25.75,25.79,25.75,25.79,179800.0,20.2355,20.267,20.2355,20.267,179800.0
2011-12-23 10:25:00,25.79,25.81,25.78,25.8,150200.0,20.267,20.2827,20.2591,20.2748,150200.0
2011-12-23 10:30:00,25.81,25.81,25.76,25.77,266000.0,20.2827,20.2827,20.2434,20.2513,266000.0
2011-12-23 10:35:00,25.78,25.79,25.76,25.78,208400.0,20.2591,20.267,20.2434,20.2591,208400.0
2011-12-23 10:40:00,25.79,25.79,25.76,25.77,129500.0,20.267,20.267,20.2434,20.2513,129500.0
2011-12-23 10:45:00,25.76,25.79,25.76,25.78,115600.0,20.2434,20.267,20.2434,20.2591,115600.0
2011-12-23 10:50:00,25.78,25.82,25.78,25.8,353500.0,20.2591,20.2906,20.2591,20.2748,353500.0
2011-12-23 10:55:00,25.8,25.84,25.8,25.84,230900.0,20.2748,20.3063,20.2748,20.3063,230900.0
2011-12-23 11:00:00,25.84,25.87,25.83,25.87,339100.0,20.3063,20.3298,20.2984,20.3298,339100.0
2011-12-23 11:05:00,25.87,25.9,25.85,25.88,279800.0,20.3298,20.3534,20.3141,20.3377,279800.0
2011-12-23 11:10:00,25.89,25.91,25.88,25.9,308600.0,20.3456,20.3613,20.3377,20.3534,308600.0
2011-12-23 11:15:00,25.91,25.93,25.9,25.93,316300.0,20.3613,20.377,20.3534,20.377,316300.0
2011-12-23 11:20:00,25.93,25.93,25.92,25.93,240500.0,20.377,20.377,20.3691,20.377,240500.0
2011-12-23 11:25:00,25.93,25.93,25.9,25.92,213500.0,20.377,20.377,20.3534,20.3691,213500.0
2011-12-23 11:30:00,25.93,25.96,25.92,25.96,416600.0,20.377,20.4006,20.3691,20.4006,416600.0
2011-12-23 11:35:00,25.95,25.96,25.93,25.94,267800.0,20.3927,20.4006,20.377,20.3849,267800.0
2011-12-23 11:40:00,25.94,25.95,25.93,25.95,89100.0,20.3849,20.3927,20.377,20.3927,89100.0
2011-12-23 11:45:00,25.94,25.95,25.93,25.93,391900.0,20.3849,20.3927,20.377,20.377,391900.0
2011-12-23 11:50:00,25.93,25.94,25.92,25.94,263100.0,20.377,20.3849,20.3691,20.3849,263100.0
2011-12-23 11:55:00,25.94,25.95,25.91,25.93,601900.0,20.3849,20.3927,20.3613,20.377,601900.0
2011-12-23 12:00:00,25.93,25.94,25.93,25.94,110600.0,20.377,20.3849,20.377,20.3849,110600.0
2011-12-23 12:05:00,25.93,25.94,25.92,25.93,91700.0,20.377,20.3849,20.3691,20.377,91700.0
2011-12-23 12:10:00,25.94,25.97,25.93,25.96,238200.0,20.3849,20.4084,20.377,20.4006,238200.0
2011-12-23 12:15:00,25.96,25.97,25.94,25.94,168800.0,20.4006,20.4084,20.3849,20.3849,168800.0
2011-12-23 12:20:00,25.95,25.97,25.94,25.97,264400.0,20.3927,20.4084,20.3849,20.4084,264400.0
2011-12-23 12:25:00,25.96,25.97,25.96,25.96,213100.0,20.4006,20.4084,20.4006,20.4006,213100.0
2011-12-23 12:30:00,25.96,25.98,25.96,25.98,305300.0,20.4006,20.4163,20.4006,20.4163,305300.0
2011-12-23 12:35:00,25.98,25.99,25.97,25.99,261200.0,20.4163,20.4241,20.4084,20.4241,261200.0
2011-12-23 12:40:00,25.99,26.0,25.98,25.99,137300.0,20.4241,20.432,20.4163,20.4241,137300.0
2011-12-23 12:45:00,25.99,25.99,25.98,25.98,82200.0,20.4241,20.4241,20.4163,20.4163,82200.0
2011-12-23 12:50:00,25.99,26.0,25.98,25.98,167200.0,20.4241,20.432,20.4163,20.4163,167200.0
2011-12-23 12:55:00,25.99,25.99,25.98,25.99,100500.0,20.4241,20.4241,20.4163,20.4241,100500.0
2011-12-23 13:00:00,25.99,25.99,25.98,25.99,62500.0,20.4241,20.4241,20.4163,20.4241,62500.0
2011-12-23 13:05:00,25.99,26.0,25.98,25.99,245700.0,20.4241,20.432,20.4163,20.4241,245700.0
2011-12-23 13:10:00,25.98,25.99,25.97,25.98,254200.0,20.4163,20.4241,20.4084,20.4163,254200.0
2011-12-23 13:15:00,25.99,26.0,25.98,25.98,185300.0,20.4241,20.432,20.4163,20.4163,185300.0
2011-12-23 13:20:00,25.98,25.99,25.97,25.98,143200.0,20.4163,20.4241,20.4084,20.4163,143200.0
2011-12-23 13:25:00,25.97,25.98,25.96,25.97,204300.0,20.4084,20.4163,20.4006,20.4084,204300.0
2011-12-23 13:30:00,25.96,25.97,25.96,25.96,66600.0,20.4006,20.4084,20.4006,20.4006,66600.0
2011-12-23 13:35:00,25.97,25.99,25.96,25.98,169100.0,20.4084,20.4241,20.4006,20.4163,169100.0
2011-12-23 13:40:00,25.98,25.99,25.98,25.98,42900.0,20.4163,20.4241,20.4163,20.4163,42900.0
2011-12-23 13:45:00,25.98,25.99,25.98,25.99,84900.0,20.4163,20.4241,20.4163,20.4241,84900.0
2011-12-23 13:50:00,25.99,26.04,25.98,26.02,717100.0,20.4241,20.4634,20.4163,20.4477,717100.0
2011-12-23 13:55:00,26.02,26.02,26.01,26.02,102500.0,20.4477,20.4477,20.4399,20.4477,102500.0
2011-12-23 14:00:00,26.01,26.02,26.0,26.02,292000.0,20.4399,20.4477,20.432,20.4477,292000.0
2011-12-23 14:05:00,26.01,26.02,26.0,26.01,86500.0,20.4399,20.4477,20.432,20.4399,86500.0
2011-12-23 14:10:00,26.01,26.02,26.0,26.0,160300.0,20.4399,20.4477,20.432,20.432,160300.0
2011-12-23 14:15:00,26.0,26.01,26.0,26.01,50300.0,20.432,20.4399,20.432,20.4399,50300.0
2011-12-23 14:20:00,26.01,26.01,25.99,25.99,117400.0,20.4399,20.4399,20.4241,20.4241,117400.0
2011-12-23 14:25:00,26.0,26.0,25.97,25.98,209600.0,20.432,20.432,20.4084,20.4163,209600.0
2011-12-23 14:30:00,25.98,25.98,25.97,25.97,74600.0,20.4163,20.4163,20.4084,20.4084,74600.0
2011-12-23 14:35:00,25.97,25.98,25.97,25.97,55300.0,20.4084,20.4163,20.4084,20.4084,55300.0
2011-12-23 14:40:00,25.97,25.98,25.97,25.97,104600.0,20.4084,20.4163,20.4084,20.4084,104600.0
2011-12-23 14:45:00,25.98,25.98,25.95,25.97,353500.0,20.4163,20.4163,20.3927,20.4084,353500.0
2011-12-23 14:50:00,25.97,25.98,25.96,25.97,118000.0,20.4084,20.4163,20.4006,20.4084,118000.0
2011-12-23 14:55:00,25.97,25.98,25.96,25.97,134300.0,20.4084,20.4163,20.4006,20.4084,134300.0
2011-12-23 15:00:00,25.97,25.97,25.95,25.96,220300.0,20.4084,20.4084,20.3927,20.4006,220300.0
2011-12-23 15:05:00,25.96,25.97,25.96,25.97,99100.0,20.4006,20.4084,20.4006,20.4084,99100.0
2011-12-23 15:10:00,25.96,25.97,25.96,25.96,117800.0,20.4006,20.4084,20.4006,20.4006,117800.0
2011-12-23 15:15:00,25.96,25.97,25.96,25.97,120900.0,20.4006,20.4084,20.4006,20.4084,120900.0
2011-12-23 15:20:00,25.96,25.97,25.96,25.97,134000.0,20.4006,20.4084,20.4006,20.4084,134000.0
2011-12-23 15:25:00,25.97,25.97,25.96,25.96,233400.0,20.4084,20.4084,20.4006,20.4006,233400.0
2011-12-23 15:30:00,25.96,25.97,25.96,25.96,178700.0,20.4006,20.4084,20.4006,20.4006,178700.0
2011-12-23 15:35:00,25.97,25.98,25.95,25.95,490100.0,20.4084,20.4163,20.3927,20.3927,490100.0
2011-12-23 15:40:00,25.95,26.0,25.95,25.99,482900.0,20.3927,20.432,20.3927,20.4241,482900.0
2011-12-23 15:45:00,26.0,26.01,25.97,25.97,438900.0,20.432,20.4399,20.4084,20.4084,438900.0
2011-12-23 15:50:00,25.97,25.98,25.96,25.98,573100.0,20.4084,20.4163,20.4006,20.4163,573100.0
2011-12-23 15:55:00,25.98,26.03,25.97,26.02,2216200.0,20.4163,20.4556,20.4084,20.4477,2216200.0
2011-12-27 09:30:00,26.0,26.0,25.95,25.95,499100.0,20.432,20.432,20.3927,20.3927,499100.0
2011-12-27 09:35:00,25.96,25.98,25.93,25.95,571400.0,20.4006,20.4163,20.377,20.3927,571400.0
2011-12-27 09:40:00,25.96,26.0,25.95,26.0,218800.0,20.4006,20.432,20.3927,20.432,218800.0
2011-12-27 09:45:00,26.0,26.02,25.99,26.02,540400.0,20.432,20.4477,20.4241,20.4477,540400.0
2011-12-27 09:50:00,26.02,26.07,26.01,26.01,562400.0,20.4477,20.487,20.4399,20.4399,562400.0
2011-12-27 09:55:00,26.01,26.11,26.01,26.08,628500.0,20.4399,20.5184,20.4399,20.4949,628500.0
2011-12-27 10:00:00,26.08,26.12,26.05,26.09,528300.0,20.4949,20.5263,20.4713,20.5027,528300.0
2011-12-27 10:05:00,26.1,26.13,26.08,26.1,251700.0,20.5106,20.5342,20.4949,20.5106,251700.0
2011-12-27 10:10:00,26.1,26.12,26.09,26.11,181600.0,20.5106,20.5263,20.5027,20.5184,181600.0
2011-12-27 10:15:00,26.1,26.12,26.09,26.1,210300.0,20.5106,20.5263,20.5027,20.5106,210300.0
2011-12-27 10:20:00,26.1,26.11,26.02,26.04,419800.0,20.5106,20.5184,20.4477,20.4634,419800.0
2011-12-27 10:25:00,26.04,26.07,26.04,26.07,153700.0,20.4634,20.487,20.4634,20.487,153700.0
2011-12-27 10:30:00,26.07,26.07,26.05,26.05,119000.0,20.487,20.487,20.4713,20.4713,119000.0
2011-12-27 10:35:00,26.05,26.08,26.05,26.08,164200.0,20.4713,20.4949,20.4713,20.4949,164200.0
2011-12-27 10:40:00,26.08,26.08,26.05,26.06,183200.0,20.4949,20.4949,20.4713,20.4792,183200.0
2011-12-27 10:45:00,26.05,26.09,26.04,26.08,378000.0,20.4713,20.5027,20.4634,20.4949,378000.0
2011-12-27 10:50:00,26.08,26.09,26.05,26.05,174200.0,20.4949,20.5027,20.4713,20.4713,174200.0
2011-12-27 10:55:00,26.05,26.06,26.04,26.04,128900.0,20.4713,20.4792,20.4634,20.4634,128900.0
2011-12-27 11:00:00,26.04,26.05,26.04,26.04,144100.0,20.4634,20.4713,20.4634,20.4634,144100.0
2011-12-27 11:05:00,26.05,26.06,26.04,26.05,108400.0,20.4713,20.4792,20.4634,20.4713,108400.0
2011-12-27 11:10:00,26.05,26.09,26.05,26.08,228500.0,20.4713,20.5027,20.4713,20.4949,228500.0
2011-12-27 11:15:00,26.09,26.09,26.05,26.05,161500.0,20.5027,20.5027,20.4713,20.4713,161500.0
2011-12-27 11:20:00,26.05,26.07,26.05,26.05,136400.0,20.4713,20.487,20.4713,20.4713,136400.0
2011-12-27 11:25:00,26.06,26.06,26.05,26.06,123700.0,20.4792,20.4792,20.4713,20.4792,123700.0
2011-12-27 11:30:00,26.05,26.07,26.05,26.07,97500.0,20.4713,20.487,20.4713,20.487,97500.0
2011-12-27 11:35:00,26.07,26.07,26.05,26.06,153900.0,20.487,20.487,20.4713,20.4792,153900.0
2011-12-27 11:40:00,26.06,26.07,26.06,26.07,63100.0,20.4792,20.487,20.4792,20.487,63100.0
2011-12-27 11:45:00,26.06,26.07,26.05,26.05,138700.0,20.4792,20.487,20.4713,20.4713,138700.0
2011-12-27 11:50:00,26.05,26.07,26.05,26.07,112700.0,20.4713,20.487,20.4713,20.487,112700.0
2011-12-27 11:55:00,26.07,26.07,26.05,26.05,128100.0,20.487,20.487,20.4713,20.4713,128100.0
2011-12-27 12:00:00,26.06,26.08,26.05,26.08,200700.0,20.4792,20.4949,20.4713,20.4949,200700.0
2011-12-27 12:05:00,26.08,26.09,26.07,26.08,92400.0,20.4949,20.5027,20.487,20.4949,92400.0
2011-12-27 12:10:00,26.09,26.09,26.06,26.06,151500.0,20.5027,20.5027,20.4792,20.4792,151500.0
2011-12-27 12:15:00,26.06,26.08,26.06,26.08,128100.0,20.4792,20.4949,20.4792,20.4949,128100.0
2011-12-27 12:20:00,26.07,26.1,26.07,26.09,202200.0,20.487,20.5106,20.487,20.5027,202200.0
2011-12-27 12:25:00,26.1,26.1,26.09,26.09,164200.0,20.5106,20.5106,20.5027,20.5027,164200.0
2011-12-27 12:30:00,26.1,26.12,26.09,26.11,272300.0,20.5106,20.5263,20.5027,20.5184,272300.0
2011-12-27 12:35:00,26.11,26.12,26.11,26.11,63300.0,20.5184,20.5263,20.5184,20.5184,63300.0
2011-12-27 12:40:00,26.11,26.11,26.1,26.1,93000.0,20.5184,20.5184,20.5106,20.5106,93000.0
2011-12-27 12:45:00,26.1,26.12,26.09,26.1,231300.0,20.5106,20.5263,20.5027,20.5106,231300.0
2011-12-27 12:50:00,26.1,26.1,26.06,26.07,223200.0,20.5106,20.5106,20.4792,20.487,223200.0
2011-12-27 12:55:00,26.06,26.09,26.06,26.08,225100.0,20.4792,20.5027,20.4792,20.4949,225100.0
2011-12-27 13:00:00,26.07,26.08,26.07,26.08,80300.0,20.487,20.4949,20.487,20.4949,80300.0
2011-12-27 13:05:00,26.07,26.08,26.06,26.06,88100.0,20.487,20.4949,20.4792,20.4792,88100.0
2011-12-27 13:10:00,26.06,26.08,26.06,26.08,121800.0,20.4792,20.4949,20.4792,20.4949,121800.0
2011-12-27 13:15:00,26.08,26.1,26.07,26.08,137100.0,20.4949,20.5106,20.487,20.4949,137100.0
2011-12-27 13:20:00,26.09,26.09,26.06,26.06,139900.0,20.5027,20.5027,20.4792,20.4792,139900.0
2011-12-27 13:25:00,26.07,26.08,26.06,26.07,99300.0,20.487,20.4949,20.4792,20.487,99300.0
2011-12-27 13:30:00,26.08,26.08,26.06,26.07,175900.0,20.4949,20.4949,20.4792,20.487,175900.0
2011-12-27 13:35:00,26.07,26.1,26.07,26.1,123400.0,20.487,20.5106,20.487,20.5106,123400.0
2011-12-27 13:40:00,26.1,26.11,26.09,26.11,120200.0,20.5106,20.5184,20.5027,20.5184,120200.0
2011-12-27 13:45:00,26.11,26.13,26.1,26.12,179100.0,20.5184,20.5342,20.5106,20.5263,179100.0
2011-12-27 13:50:00,26.12,26.14,26.11,26.11,253200.0,20.5263,20.542,20.5184,20.5184,253200.0
2011-12-27 13:55:00,26.11,26.12,26.09,26.1,287000.0,20.5184,20.5263,20.5027,20.5106,287000.0
2011-12-27 14:00:00,26.1,26.11,26.09,26.1,155600.0,20.5106,20.5184,20.5027,20.5106,155600.0
2011-12-27 14:05:00,26.1,26.1,26.09,26.09,148000.0,20.5106,20.5106,20.5027,20.5027,148000.0
2011-12-27 14:10:00,26.09,26.11,26.09,26.1,178000.0,20.5027,20.5184,20.5027,20.5106,178000.0
2011-12-27 14:15:00,26.1,26.11,26.09,26.11,81000.0,20.5106,20.5184,20.5027,20.5184,81000.0
2011-12-27 14:20:00,26.1,26.11,26.09,26.09,60300.0,20.5106,20.5184,20.5027,20.5027,60300.0
2011-12-27 14:25:00,26.1,26.1,26.07,26.08,181100.0,20.5106,20.5106,20.487,20.4949,181100.0
2011-12-27 14:30:00,26.09,26.09,26.06,26.07,155900.0,20.5027,20.5027,20.4792,20.487,155900.0
2011-12-27 14:35:00,26.07,26.08,26.06,26.08,107800.0,20.487,20.4949,20.4792,20.4949,107800.0
2011-12-27 14:40:00,26.08,26.08,26.07,26.08,121000.0,20.4949,20.4949,20.487,20.4949,121000.0
2011-12-27 14:45:00,26.08,26.08,26.07,26.08,61600.0,20.4949,20.4949,20.487,20.4949,61600.0
2011-12-27 14:50:00,26.08,26.08,26.07,26.08,190800.0,20.4949,20.4949,20.487,20.4949,190800.0
2011-12-27 14:55:00,26.08,26.09,26.07,26.08,231500.0,20.4949,20.5027,20.487,20.4949,231500.0
2011-12-27 15:00:00,26.08,26.08,26.07,26.07,137300.0,20.4949,20.4949,20.487,20.487,137300.0
2011-12-27 15:05:00,26.08,26.09,26.07,26.08,156300.0,20.4949,20.5027,20.487,20.4949,156300.0
2011-12-27 15:10:00,26.08,26.09,26.07,26.07,143500.0,20.4949,20.5027,20.487,20.487,143500.0
2011-12-27 15:15:00,26.07,26.08,26.07,26.08,157600.0,20.487,20.4949,20.487,20.4949,157600.0
2011-12-27 15:20:00,26.07,26.08,26.06,26.08,290900.0,20.487,20.4949,20.4792,20.4949,290900.0
2011-12-27 15:25:00,26.08,26.08,26.07,26.08,145600.0,20.4949,20.4949,20.487,20.4949,145600.0
2011-12-27 15:30:00,26.07,26.08,26.06,26.08,380500.0,20.487,20.4949,20.4792,20.4949,380500.0
2011-12-27 15:35:00,26.07,26.08,26.06,26.06,228000.0,20.487,20.4949,20.4792,20.4792,228000.0
2011-12-27 15:40:00,26.07,26.07,26.03,26.03,376700.0,20.487,20.487,20.4556,20.4556,376700.0
2011-12-27 15:45:00,26.03,26.06,26.03,26.03,690600.0,20.4556,20.4792,20.4556,20.4556,690600.0
2011-12-27 15:50:00,26.04,26.06,26.03,26.05,683000.0,20.4634,20.4792,20.4556,20.4713,683000.0
2011-12-27 15:55:00,26.05,26.05,26.02,26.03,1281400.0,20.4713,20.4713,20.4477,20.4556,1281400.0
2011-12-28 09:30:00,26.11,26.15,25.95,25.98,1360400.0,20.5184,20.5499,20.3927,20.4163,1360400.0
2011-12-28 09:35:00,25.98,26.05,25.98,26.05,620900.0,20.4163,20.4713,20.4163,20.4713,620900.0
2011-12-28 09:40:00,26.04,26.05,25.97,26.0,325900.0,20.4634,20.4713,20.4084,20.432,325900.0
2011-12-28 09:45:00,26.0,26.0,25.87,25.89,557600.0,20.432,20.432,20.3298,20.3456,557600.0
2011-12-28 09:50:00,25.9,25.9,25.84,25.85,305000.0,20.3534,20.3534,20.3063,20.3141,305000.0
2011-12-28 09:55:00,25.85,25.89,25.83,25.88,346800.0,20.3141,20.3456,20.2984,20.3377,346800.0
2011-12-28 10:00:00,25.88,25.95,25.88,25.94,299000.0,20.3377,20.3927,20.3377,20.3849,299000.0
2011-12-28 10:05:00,25.94,26.03,25.94,26.02,355800.0,20.3849,20.4556,20.3849,20.4477,355800.0
2011-12-28 10:10:00,26.01,26.02,26.0,26.01,266200.0,20.4399,20.4477,20.432,20.4399,266200.0
2011-12-28 10:15:00,26.0,26.01,25.97,25.99,413700.0,20.432,20.4399,20.4084,20.4241,413700.0
2011-12-28 10:20:00,25.98,26.0,25.98,25.98,262200.0,20.4163,20.432,20.4163,20.4163,262200.0
2011-12-28 10:25:00,25.98,25.99,25.96,25.98,321800.0,20.4163,20.4241,20.4006,20.4163,321800.0
2011-12-28 10:30:00,25.97,25.98,25.96,25.97,270500.0,20.4084,20.4163,20.4006,20.4084,270500.0
2011-12-28 10:35:00,25.97,25.98,25.94,25.97,305600.0,20.4084,20.4163,20.3849,20.4084,305600.0
2011-12-28 10:40:00,25.98,26.0,25.97,25.99,241800.0,20.4163,20.432,20.4084,20.4241,241800.0
2011-12-28 10:45:00,25.99,26.01,25.98,26.01,170200.0,20.4241,20.4399,20.4163,20.4399,170200.0
2011-12-28 10:50:00,26.01,26.01,25.99,25.99,192200.0,20.4399,20.4399,20.4241,20.4241,192200.0
2011-12-28 10:55:00,25.99,26.0,25.97,25.99,388600.0,20.4241,20.432,20.4084,20.4241,388600.0
2011-12-28 11:00:00,25.99,25.99,25.97,25.98,199400.0,20.4241,20.4241,20.4084,20.4163,199400.0
2011-12-28 11:05:00,25.98,25.99,25.97,25.99,241100.0,20.4163,20.4241,20.4084,20.4241,241100.0
2011-12-28 11:10:00,25.99,26.0,25.97,25.97,218400.0,20.4241,20.432,20.4084,20.4084,218400.0
2011-12-28 11:15:00,25.98,26.0,25.97,25.99,250900.0,20.4163,20.432,20.4084,20.4241,250900.0
2011-12-28 11:20:00,25.99,25.99,25.98,25.99,85500.0,20.4241,20.4241,20.4163,20.4241,85500.0
2011-12-28 11:25:00,25.99,25.99,25.96,25.97,184400.0,20.4241,20.4241,20.4006,20.4084,184400.0
2011-12-28 11:30:00,25.97,26.01,25.93,25.95,821400.0,20.4084,20.4399,20.377,20.3927,821400.0
2011-12-28 11:35:00,25.95,25.95,25.9,25.9,194800.0,20.3927,20.3927,20.3534,20.3534,194800.0
2011-12-28 11:40:00,25.91,25.92,25.9,25.91,393200.0,20.3613,20.3691,20.3534,20.3613,393200.0
2011-12-28 11:45:00,25.91,25.94,25.91,25.93,302000.0,20.3613,20.3849,20.3613,20.377,302000.0
2011-12-28 11:50:00,25.92,25.96,25.92,25.96,152800.0,20.3691,20.4006,20.3691,20.4006,152800.0
2011-12-28 11:55:00,25.96,25.96,25.94,25.96,252100.0,20.4006,20.4006,20.3849,20.4006,252100.0
2011-12-28 12:00:00,25.96,25.97,25.95,25.96,194400.0,20.4006,20.4084,20.3927,20.4006,194400.0
2011-12-28 12:05:00,25.96,25.96,25.94,25.95,393000.0,20.4006,20.4006,20.3849,20.3927,393000.0
2011-12-28 12:10:00,25.94,25.99,25.94,25.99,693600.0,20.3849,20.4241,20.3849,20.4241,693600.0
2011-12-28 12:15:00,25.99,26.02,25.98,26.01,338000.0,20.4241,20.4477,20.4163,20.4399,338000.0
2011-12-28 12:20:00,26.01,26.02,25.99,25.99,252500.0,20.4399,20.4477,20.4241,20.4241,252500.0
2011-12-28 12:25:00,25.99,26.0,25.97,25.98,117800.0,20.4241,20.432,20.4084,20.4163,117800.0
2011-12-28 12:30:00,25.98,25.98,25.94,25.95,126100.0,20.4163,20.4163,20.3849,20.3927,126100.0
2011-12-28 12:35:00,25.95,25.95,25.93,25.95,115500.0,20.3927,20.3927,20.377,20.3927,115500.0
2011-12-28 12:40:00,25.95,25.95,25.93,25.93,120300.0,20.3927,20.3927,20.377,20.377,120300.0
2011-12-28 12:45:00,25.93,25.93,25.91,25.91,117000.0,20.377,20.377,20.3613,20.3613,117000.0
2011-12-28 12:50:00,25.92,25.92,25.86,25.87,434400.0,20.3691,20.3691,20.322,20.3298,434400.0
2011-12-28 12:55:00,25.88,25.88,25.85,25.86,155600.0,20.3377,20.3377,20.3141,20.322,155600.0
2011-12-28 13:00:00,25.86,25.86,25.85,25.86,73400.0,20.322,20.322,20.3141,20.322,73400.0
2011-12-28 13:05:00,25.86,25.86,25.85,25.85,83200.0,20.322,20.322,20.3141,20.3141,83200.0
2011-12-28 13:10:00,25.86,25.86,25.85,25.85,80500.0,20.322,20.322,20.3141,20.3141,80500.0
2011-12-28 13:15:00,25.85,25.87,25.85,25.87,154300.0,20.3141,20.3298,20.3141,20.3298,154300.0
2011-12-28 13:20:00,25.86,25.87,25.85,25.87,284200.0,20.322,20.3298,20.3141,20.3298,284200.0
2011-12-28 13:25:00,25.87,25.87,25.86,25.87,75100.0,20.3298,20.3298,20.322,20.3298,75100.0
2011-12-28 13:30:00,25.87,25.9,25.86,25.89,238300.0,20.3298,20.3534,20.322,20.3456,238300.0
2011-12-28 13:35:00,25.89,25.95,25.89,25.94,338800.0,20.3456,20.3927,20.3456,20.3849,338800.0
2011-12-28 13:40:00,25.95,25.95,25.93,25.94,123600.0,20.3927,20.3927,20.377,20.3849,123600.0
2011-12-28 13:45:00,25.94,25.95,25.92,25.92,292300.0,20.3849,20.3927,20.3691,20.3691,292300.0
2011-12-28 13:50:00,25.92,25.93,25.92,25.92,69900.0,20.3691,20.377,20.3691,20.3691,69900.0
2011-12-28 13:55:00,25.93,25.93,25.92,25.93,66500.0,20.377,20.377,20.3691,20.377,66500.0
2011-12-28 14:00:00,25.93,25.93,25.92,25.92,151800.0,20.377,20.377,20.3691,20.3691,151800.0
2011-12-28 14:05:00,25.92,25.94,25.91,25.92,313200.0,20.3691,20.3849,20.3613,20.3691,313200.0
2011-12-28 14:10:00,25.91,25.92,25.89,25.9,225700.0,20.3613,20.3691,20.3456,20.3534,225700.0
2011-12-28 14:15:00,25.9,25.91,25.88,25.88,322200.0,20.3534,20.3613,20.3377,20.3377,322200.0
2011-12-28 14:20:00,25.89,25.89,25.88,25.88,86500.0,20.3456,20.3456,20.3377,20.3377,86500.0
2011-12-28 14:25:00,25.88,25.9,25.87,25.9,217100.0,20.3377,20.3534,20.3298,20.3534,217100.0
2011-12-28 14:30:00,25.9,25.9,25.87,25.88,148700.0,20.3534,20.3534,20.3298,20.3377,148700.0
2011-12-28 14:35:00,25.87,25.9,25.87,25.88,269100.0,20.3298,20.3534,20.3298,20.3377,269100.0
2011-12-28 14:40:00,25.88,25.88,25.86,25.86,512300.0,20.3377,20.3377,20.322,20.322,512300.0
2011-12-28 14:45:00,25.87,25.88,25.86,25.87,95600.0,20.3298,20.3377,20.322,20.3298,95600.0
2011-12-28 14:50:00,25.87,25.89,25.86,25.89,165600.0,20.3298,20.3456,20.322,20.3456,165600.0
2011-12-28 14:55:00,25.89,25.89,25.87,25.88,203000.0,20.3456,20.3456,20.3298,20.3377,203000.0
2011-12-28 15:00:00,25.87,25.88,25.87,25.87,80700.0,20.3298,20.3377,20.3298,20.3298,80700.0
2011-12-28 15:05:00,25.87,25.89,25.87,25.87,176400.0,20.3298,20.3456,20.3298,20.3298,176400.0
2011-12-28 15:10:00,25.87,25.88,25.87,25.88,150200.0,20.3298,20.3377,20.3298,20.3377,150200.0
2011-12-28 15:15:00,25.88,25.88,25.84,25.85,521900.0,20.3377,20.3377,20.3063,20.3141,521900.0
2011-12-28 15:20:00,25.84,25.87,25.83,25.86,293700.0,20.3063,20.3298,20.2984,20.322,293700.0
2011-12-28 15:25:00,25.87,25.87,25.77,25.78,950600.0,20.3298,20.3298,20.2513,20.2591,950600.0
2011-12-28 15:30:00,25.78,25.78,25.76,25.78,467400.0,20.2591,20.2591,20.2434,20.2591,467400.0
2011-12-28 15:35:00,25.78,25.79,25.77,25.79,487000.0,20.2591,20.267,20.2513,20.267,487000.0
2011-12-28 15:40:00,25.79,25.83,25.78,25.82,433500.0,20.267,20.2984,20.2591,20.2906,433500.0
2011-12-28 15:45:00,25.83,25.83,25.81,25.83,388800.0,20.2984,20.2984,20.2827,20.2984,388800.0
2011-12-28 15:50:00,25.83,25.83,25.79,25.8,774900.0,20.2984,20.2984,20.267,20.2748,774900.0
2011-12-28 15:55:00,25.8,25.83,25.77,25.82,2037800.0,20.2748,20.2984,20.2513,20.2906,2037800.0
2011-12-29 09:30:00,25.94,26.02,25.91,25.99,946900.0,20.3849,20.4477,20.3613,20.4241,946900.0
2011-12-29 09:35:00,26.0,26.02,25.96,25.99,346300.0,20.432,20.4477,20.4006,20.4241,346300.0
2011-12-29 09:40:00,25.99,26.03,25.97,26.0,490700.0,20.4241,20.4556,20.4084,20.432,490700.0
2011-12-29 09:45:00,26.0,26.02,25.99,25.99,194300.0,20.432,20.4477,20.4241,20.4241,194300.0
2011-12-29 09:50:00,25.99,26.0,25.95,25.95,236500.0,20.4241,20.432,20.3927,20.3927,236500.0
2011-12-29 09:55:00,25.95,25.97,25.89,25.9,398400.0,20.3927,20.4084,20.3456,20.3534,398400.0
2011-12-29 10:00:00,25.9,25.97,25.89,25.96,444700.0,20.3534,20.4084,20.3456,20.4006,444700.0
2011-12-29 10:05:00,25.96,25.99,25.95,25.98,527400.0,20.4006,20.4241,20.3927,20.4163,527400.0
2011-12-29 10:10:00,25.98,25.99,25.95,25.95,343800.0,20.4163,20.4241,20.3927,20.3927,343800.0
2011-12-29 10:15:00,25.96,25.96,25.91,25.92,169900.0,20.4006,20.4006,20.3613,20.3691,169900.0
2011-12-29 10:20:00,25.92,25.92,25.9,25.92,254000.0,20.3691,20.3691,20.3534,20.3691,254000.0
2011-12-29 10:25:00,25.92,25.95,25.9,25.94,466700.0,20.3691,20.3927,20.3534,20.3849,466700.0
2011-12-29 10:30:00,25.94,26.0,25.94,26.0,346600.0,20.3849,20.432,20.3849,20.432,346600.0
2011-12-29 10:35:00,26.0,26.01,25.94,25.96,544000.0,20.432,20.4399,20.3849,20.4006,544000.0
2011-12-29 10:40:00,25.96,25.97,25.95,25.97,214700.0,20.4006,20.4084,20.3927,20.4084,214700.0
2011-12-29 10:45:00,25.97,26.01,25.96,25.98,530800.0,20.4084,20.4399,20.4006,20.4163,530800.0
2011-12-29 10:50:00,25.98,25.99,25.97,25.97,150500.0,20.4163,20.4241,20.4084,20.4084,150500.0
2011-12-29 10:55:00,25.98,25.98,25.95,25.96,123700.0,20.4163,20.4163,20.3927,20.4006,123700.0
2011-12-29 11:00:00,25.96,25.96,25.94,25.94,209500.0,20.4006,20.4006,20.3849,20.3849,209500.0
2011-12-29 11:05:00,25.94,25.95,25.86,25.86,272200.0,20.3849,20.3927,20.322,20.322,272200.0
2011-12-29 11:10:00,25.86,25.92,25.86,25.92,407800.0,20.322,20.3691,20.322,20.3691,407800.0
2011-12-29 11:15:00,25.91,25.92,25.9,25.9,88400.0,20.3613,20.3691,20.3534,20.3534,88400.0
2011-12-29 11:20:00,25.91,25.92,25.9,25.92,107400.0,20.3613,20.3691,20.3534,20.3691,107400.0
2011-12-29 11:25:00,25.92,25.93,25.91,25.91,136900.0,20.3691,20.377,20.3613,20.3613,136900.0
2011-12-29 11:30:00,25.91,25.93,25.91,25.91,171200.0,20.3613,20.377,20.3613,20.3613,171200.0
2011-12-29 11:35:00,25.92,25.94,25.91,25.93,174800.0,20.3691,20.3849,20.3613,20.377,174800.0
2011-12-29 11:40:00,25.93,25.93,25.92,25.92,70600.0,20.377,20.377,20.3691,20.3691,70600.0
2011-12-29 11:45:00,25.93,25.94,25.92,25.94,86100.0,20.377,20.3849,20.3691,20.3849,86100.0
2011-12-29 11:50:00,25.94,25.96,25.93,25.96,171900.0,20.3849,20.4006,20.377,20.4006,171900.0
2011-12-29 11:55:00,25.96,25.99,25.96,25.98,144600.0,20.4006,20.4241,20.4006,20.4163,144600.0
2011-12-29 12:00:00,25.99,25.99,25.97,25.97,119900.0,20.4241,20.4241,20.4084,20.4084,119900.0
2011-12-29 12:05:00,25.97,25.98,25.97,25.97,44300.0,20.4084,20.4163,20.4084,20.4084,44300.0
2011-12-29 12:10:00,25.98,25.98,25.96,25.96,120000.0,20.4163,20.4163,20.4006,20.4006,120000.0
2011-12-29 12:15:00,25.96,25.97,25.96,25.97,94500.0,20.4006,20.4084,20.4006,20.4084,94500.0
2011-12-29 12:20:00,25.96,25.99,25.96,25.99,166600.0,20.4006,20.4241,20.4006,20.4241,166600.0
2011-12-29 12:25:00,25.99,26.0,25.98,25.99,180700.0,20.4241,20.432,20.4163,20.4241,180700.0
2011-12-29 12:30:00,25.99,26.0,25.98,25.99,159000.0,20.4241,20.432,20.4163,20.4241,159000.0
2011-12-29 12:35:00,25.98,26.0,25.98,26.0,119300.0,20.4163,20.432,20.4163,20.432,119300.0
2011-12-29 12:40:00,26.0,26.0,25.99,26.0,75600.0,20.432,20.432,20.4241,20.432,75600.0
2011-12-29 12:45:00,26.0,26.0,25.99,25.99,131200.0,20.432,20.432,20.4241,20.4241,131200.0
2011-12-29 12:50:00,26.0,26.0,25.99,26.0,97500.0,20.432,20.432,20.4241,20.432,97500.0
2011-12-29 12:55:00,26.0,26.0,25.99,26.0,39800.0,20.432,20.432,20.4241,20.432,39800.0
2011-12-29 13:00:00,26.0,26.05,25.99,26.04,556600.0,20.432,20.4713,20.4241,20.4634,556600.0
2011-12-29 13:05:00,26.04,26.04,26.03,26.04,129200.0,20.4634,20.4634,20.4556,20.4634,129200.0
2011-12-29 13:10:00,26.03,26.04,26.02,26.02,107700.0,20.4556,20.4634,20.4477,20.4477,107700.0
2011-12-29 13:15:00,26.02,26.02,25.99,26.0,157900.0,20.4477,20.4477,20.4241,20.432,157900.0
2011-12-29 13:20:00,25.99,26.0,25.99,25.99,68100.0,20.4241,20.432,20.4241,20.4241,68100.0
2011-12-29 13:25:00,26.0,26.01,25.99,26.0,283400.0,20.432,20.4399,20.4241,20.432,283400.0
2011-12-29 13:30:00,26.0,26.01,25.99,26.01,136000.0,20.432,20.4399,20.4241,20.4399,136000.0
2011-12-29 13:35:00,26.0,26.02,26.0,26.01,115900.0,20.432,20.4477,20.432,20.4399,115900.0
2011-12-29 13:40:00,26.02,26.03,25.99,25.99,170500.0,20.4477,20.4556,20.4241,20.4241,170500.0
2011-12-29 13:45:00,26.0,26.0,25.97,25.98,178700.0,20.432,20.432,20.4084,20.4163,178700.0
2011-12-29 13:50:00,25.99,25.99,25.96,25.98,151900.0,20.4241,20.4241,20.4006,20.4163,151900.0
2011-12-29 13:55:00,25.98,25.99,25.98,25.98,73500.0,20.4163,20.4241,20.4163,20.4163,73500.0
2011-12-29 14:00:00,25.98,26.0,25.98,26.0,153600.0,20.4163,20.432,20.4163,20.432,153600.0
2011-12-29 14:05:00,26.0,26.0,25.99,25.99,76500.0,20.432,20.432,20.4241,20.4241,76500.0
2011-12-29 14:10:00,25.99,26.0,25.99,25.99,49900.0,20.4241,20.432,20.4241,20.4241,49900.0
2011-12-29 14:15:00,25.99,26.0,25.99,26.0,96900.0,20.4241,20.432,20.4241,20.432,96900.0
2011-12-29 14:20:00,26.0,26.0,25.99,25.99,48900.0,20.432,20.432,20.4241,20.4241,48900.0
2011-12-29 14:25:00,26.0,26.0,25.96,25.96,236400.0,20.432,20.432,20.4006,20.4006,236400.0
2011-12-29 14:30:00,25.97,25.98,25.96,25.96,137100.0,20.4084,20.4163,20.4006,20.4006,137100.0
2011-12-29 14:35:00,25.97,25.97,25.96,25.96,53300.0,20.4084,20.4084,20.4006,20.4006,53300.0
2011-12-29 14:40:00,25.96,25.97,25.95,25.95,208800.0,20.4006,20.4084,20.3927,20.3927,208800.0
2011-12-29 14:45:00,25.96,25.96,25.95,25.95,87400.0,20.4006,20.4006,20.3927,20.3927,87400.0
2011-12-29 14:50:00,25.95,25.96,25.95,25.96,85400.0,20.3927,20.4006,20.3927,20.4006,85400.0
2011-12-29 14:55:00,25.96,25.97,25.95,25.96,147300.0,20.4006,20.4084,20.3927,20.4006,147300.0
2011-12-29 15:00:00,25.96,25.98,25.96,25.97,163700.0,20.4006,20.4163,20.4006,20.4084,163700.0
2011-12-29 15:05:00,25.97,26.0,25.97,25.99,344500.0,20.4084,20.432,20.4084,20.4241,344500.0
2011-12-29 15:10:00,25.99,26.01,25.98,26.01,336000.0,20.4241,20.4399,20.4163,20.4399,336000.0
2011-12-29 15:15:00,26.01,26.05,26.0,26.04,593300.0,20.4399,20.4713,20.432,20.4634,593300.0
2011-12-29 15:20:00,26.04,26.04,26.0,26.04,568100.0,20.4634,20.4634,20.432,20.4634,568100.0
2011-12-29 15:25:00,26.04,26.04,26.01,26.03,183500.0,20.4634,20.4634,20.4399,20.4556,183500.0
2011-12-29 15:30:00,26.02,26.03,25.99,26.0,480400.0,20.4477,20.4556,20.4241,20.432,480400.0
2011-12-29 15:35:00,26.0,26.0,25.99,25.99,160600.0,20.432,20.432,20.4241,20.4241,160600.0
2011-12-29 15:40:00,25.99,26.01,25.97,25.97,531100.0,20.4241,20.4399,20.4084,20.4084,531100.0
2011-12-29 15:45:00,25.98,25.99,25.97,25.98,685800.0,20.4163,20.4241,20.4084,20.4163,685800.0
2011-12-29 15:50:00,25.98,26.02,25.98,26.02,568500.0,20.4163,20.4477,20.4163,20.4477,568500.0
2011-12-29 15:55:00,26.02,26.03,25.97,26.01,1940500.0,20.4477,20.4556,20.4084,20.4399,1940500.0
2011-12-30 09:30:00,26.0,26.03,25.97,26.0,709700.0,20.432,20.4556,20.4084,20.432,709700.0
2011-12-30 09:35:00,26.0,26.04,25.98,25.98,189600.0,20.432,20.4634,20.4163,20.4163,189600.0
2011-12-30 09:40:00,25.99,25.99,25.95,25.97,204300.0,20.4241,20.4241,20.3927,20.4084,204300.0
2011-12-30 09:45:00,25.96,26.0,25.95,26.0,319800.0,20.4006,20.432,20.3927,20.432,319800.0
2011-12-30 09:50:00,26.0,26.02,25.99,26.02,160100.0,20.432,20.4477,20.4241,20.4477,160100.0
2011-12-30 09:55:00,26.02,26.02,26.0,26.0,441800.0,20.4477,20.4477,20.432,20.432,441800.0
2011-12-30 10:00:00,26.0,26.04,26.0,26.04,457900.0,20.432,20.4634,20.432,20.4634,457900.0
2011-12-30 10:05:00,26.04,26.08,26.03,26.08,375500.0,20.4634,20.4949,20.4556,20.4949,375500.0
2011-12-30 10:10:00,26.08,26.12,26.07,26.09,469800.0,20.4949,20.5263,20.487,20.5027,469800.0
2011-12-30 10:15:00,26.08,26.09,26.02,26.05,303800.0,20.4949,20.5027,20.4477,20.4713,303800.0
2011-12-30 10:20:00,26.05,26.06,26.03,26.04,150400.0,20.4713,20.4792,20.4556,20.4634,150400.0
2011-12-30 10:25:00,26.04,26.05,26.02,26.04,132800.0,20.4634,20.4713,20.4477,20.4634,132800.0
2011-12-30 10:30:00,26.04,26.05,26.02,26.03,120200.0,20.4634,20.4713,20.4477,20.4556,120200.0
2011-12-30 10:35:00,26.03,26.06,26.02,26.05,385400.0,20.4556,20.4792,20.4477,20.4713,385400.0
2011-12-30 10:40:00,26.05,26.06,26.02,26.02,186500.0,20.4713,20.4792,20.4477,20.4477,186500.0
2011-12-30 10:45:00,26.03,26.03,26.0,26.03,131700.0,20.4556,20.4556,20.432,20.4556,131700.0
2011-12-30 10:50:00,26.03,26.07,26.03,26.07,315000.0,20.4556,20.487,20.4556,20.487,315000.0
2011-12-30 10:55:00,26.07,26.09,26.06,26.08,389500.0,20.487,20.5027,20.4792,20.4949,389500.0
2011-12-30 11:00:00,26.08,26.09,26.06,26.07,130300.0,20.4949,20.5027,20.4792,20.487,130300.0
2011-12-30 11:05:00,26.06,26.09,26.06,26.09,171000.0,20.4792,20.5027,20.4792,20.5027,171000.0
2011-12-30 11:10:00,26.08,26.1,26.08,26.08,172000.0,20.4949,20.5106,20.4949,20.4949,172000.0
2011-12-30 11:15:00,26.09,26.1,26.08,26.1,135100.0,20.5027,20.5106,20.4949,20.5106,135100.0
2011-12-30 11:20:00,26.09,26.12,26.09,26.12,807100.0,20.5027,20.5263,20.5027,20.5263,807100.0
2011-12-30 11:25:00,26.12,26.12,26.1,26.11,145100.0,20.5263,20.5263,20.5106,20.5184,145100.0
2011-12-30 11:30:00,26.11,26.12,26.11,26.12,61900.0,20.5184,20.5263,20.5184,20.5263,61900.0
2011-12-30 11:35:00,26.12,26.12,26.09,26.1,149800.0,20.5263,20.5263,20.5027,20.5106,149800.0
2011-12-30 11:40:00,26.09,26.1,26.07,26.08,220800.0,20.5027,20.5106,20.487,20.4949,220800.0
2011-12-30 11:45:00,26.09,26.09,26.08,26.09,69700.0,20.5027,20.5027,20.4949,20.5027,69700.0
2011-12-30 11:50:00,26.08,26.09,26.07,26.08,136700.0,20.4949,20.5027,20.487,20.4949,136700.0
2011-12-30 11:55:00,26.07,26.08,26.05,26.05,195500.0,20.487,20.4949,20.4713,20.4713,195500.0
2011-12-30 12:00:00,26.05,26.08,26.05,26.08,227400.0,20.4713,20.4949,20.4713,20.4949,227400.0
2011-12-30 12:05:00,26.08,26.08,26.06,26.07,126900.0,20.4949,20.4949,20.4792,20.487,126900.0
2011-12-30 12:10:00,26.07,26.07,26.04,26.05,171600.0,20.487,20.487,20.4634,20.4713,171600.0
2011-12-30 12:15:00,26.05,26.05,26.03,26.04,211900.0,20.4713,20.4713,20.4556,20.4634,211900.0
2011-12-30 12:20:00,26.05,26.06,26.03,26.05,490100.0,20.4713,20.4792,20.4556,20.4713,490100.0
2011-12-30 12:25:00,26.05,26.06,26.04,26.06,184300.0,20.4713,20.4792,20.4634,20.4792,184300.0
2011-12-30 12:30:00,26.06,26.07,26.05,26.07,97000.0,20.4792,20.487,20.4713,20.487,97000.0
2011-12-30 12:35:00,26.07,26.07,26.06,26.06,89000.0,20.487,20.487,20.4792,20.4792,89000.0
2011-12-30 12:40:00,26.06,26.07,26.06,26.07,59900.0,20.4792,20.487,20.4792,20.487,59900.0
2011-12-30 12:45:00,26.07,26.08,26.06,26.07,114600.0,20.487,20.4949,20.4792,20.487,114600.0
2011-12-30 12:50:00,26.08,26.09,26.07,26.09,93700.0,20.4949,20.5027,20.487,20.5027,93700.0
2011-12-30 12:55:00,26.08,26.1,26.07,26.08,248300.0,20.4949,20.5106,20.487,20.4949,248300.0
2011-12-30 13:00:00,26.08,26.1,26.08,26.09,167100.0,20.4949,20.5106,20.4949,20.5027,167100.0
2011-12-30 13:05:00,26.1,26.1,26.08,26.08,184000.0,20.5106,20.5106,20.4949,20.4949,184000.0
2011-12-30 13:10:00,26.09,26.09,26.07,26.08,93100.0,20.5027,20.5027,20.487,20.4949,93100.0
2011-12-30 13:15:00,26.08,26.08,26.06,26.06,79500.0,20.4949,20.4949,20.4792,20.4792,79500.0
2011-12-30 13:20:00,26.06,26.07,26.05,26.05,115900.0,20.4792,20.487,20.4713,20.4713,115900.0
2011-12-30 13:25:00,26.05,26.08,26.05,26.08,277400.0,20.4713,20.4949,20.4713,20.4949,277400.0
2011-12-30 13:30:00,26.07,26.09,26.07,26.09,128400.0,20.487,20.5027,20.487,20.5027,128400.0
2011-12-30 13:35:00,26.08,26.09,26.08,26.08,195500.0,20.4949,20.5027,20.4949,20.4949,195500.0
2011-12-30 13:40:00,26.08,26.09,26.08,26.09,73900.0,20.4949,20.5027,20.4949,20.5027,73900.0
2011-12-30 13:45:00,26.09,26.09,26.08,26.08,91800.0,20.5027,20.5027,20.4949,20.4949,91800.0
2011-12-30 13:50:00,26.08,26.1,26.08,26.09,212400.0,20.4949,20.5106,20.4949,20.5027,212400.0
2011-12-30 13:55:00,26.1,26.1,26.08,26.08,187900.0,20.5106,20.5106,20.4949,20.4949,187900.0
2011-12-30 14:00:00,26.08,26.09,26.08,26.08,85600.0,20.4949,20.5027,20.4949,20.4949,85600.0
2011-12-30 14:05:00,26.09,26.09,26.08,26.09,109300.0,20.5027,20.5027,20.4949,20.5027,109300.0
2011-12-30 14:10:00,26.09,26.09,26.06,26.06,769500.0,20.5027,20.5027,20.4792,20.4792,769500.0
2011-12-30 14:15:00,26.05,26.07,26.01,26.02,871700.0,20.4713,20.487,20.4399,20.4477,871700.0
2011-12-30 14:20:00,26.01,26.03,25.91,25.93,915600.0,20.4399,20.4556,20.3613,20.377,915600.0
2011-12-30 14:25:00,25.93,25.96,25.92,25.96,227500.0,20.377,20.4006,20.3691,20.4006,227500.0
2011-12-30 14:30:00,25.96,25.97,25.95,25.97,193500.0,20.4006,20.4084,20.3927,20.4084,193500.0
2011-12-30 14:35:00,25.97,25.98,25.96,25.98,210500.0,20.4084,20.4163,20.4006,20.4163,210500.0
2011-12-30 14:40:00,25.97,25.99,25.95,25.95,372400.0,20.4084,20.4241,20.3927,20.3927,372400.0
2011-12-30 14:45:00,25.96,25.99,25.96,25.98,256600.0,20.4006,20.4241,20.4006,20.4163,256600.0
2011-12-30 14:50:00,25.98,25.99,25.95,25.96,267800.0,20.4163,20.4241,20.3927,20.4006,267800.0
2011-12-30 14:55:00,25.95,25.96,25.95,25.95,146500.0,20.3927,20.4006,20.3927,20.3927,146500.0
2011-12-30 15:00:00,25.95,25.98,25.95,25.97,349300.0,20.3927,20.4163,20.3927,20.4084,349300.0
2011-12-30 15:05:00,25.97,25.98,25.97,25.98,109900.0,20.4084,20.4163,20.4084,20.4163,109900.0
2011-12-30 15:10:00,25.98,25.99,25.97,25.98,218000.0,20.4163,20.4241,20.4084,20.4163,218000.0
2011-12-30 15:15:00,25.99,26.0,25.98,25.98,219500.0,20.4241,20.432,20.4163,20.4163,219500.0
2011-12-30 15:20:00,25.99,26.03,25.98,26.03,499000.0,20.4241,20.4556,20.4163,20.4556,499000.0
2011-12-30 15:25:00,26.03,26.03,26.0,26.01,267700.0,20.4556,20.4556,20.432,20.4399,267700.0
2011-12-30 15:30:00,26.0,26.01,26.0,26.0,164700.0,20.432,20.4399,20.432,20.432,164700.0
2011-12-30 15:35:00,26.0,26.01,26.0,26.01,252800.0,20.432,20.4399,20.432,20.4399,252800.0
2011-12-30 15:40:00,26.0,26.03,26.0,26.02,400300.0,20.432,20.4556,20.432,20.4477,400300.0
2011-12-30 15:45:00,26.02,26.03,26.0,26.0,403800.0,20.4477,20.4556,20.432,20.432,403800.0
2011-12-30 15:50:00,26.0,26.0,25.99,26.0,636100.0,20.432,20.432,20.4241,20.432,636100.0
2011-12-30 15:55:00,26.0,26.0,25.96,25.96,1886600.0,20.432,20.432,20.4006,20.4006,1886600.0
2012-01-03 09:30:00,26.55,26.55,26.39,26.5,2083200.0,20.8642,20.8642,20.7385,20.8249,2083200.0
2012-01-03 09:35:00,26.5,26.53,26.47,26.51,815900.0,20.8249,20.8485,20.8014,20.8328,815900.0
2012-01-03 09:40:00,26.52,26.54,26.47,26.49,744600.0,20.8406,20.8564,20.8014,20.8171,744600.0
2012-01-03 09:45:00,26.49,26.52,26.48,26.51,1111200.0,20.8171,20.8406,20.8092,20.8328,1111200.0
2012-01-03 09:50:00,26.51,26.55,26.5,26.55,532000.0,20.8328,20.8642,20.8249,20.8642,532000.0
2012-01-03 09:55:00,26.54,26.57,26.51,26.51,660400.0,20.8564,20.8799,20.8328,20.8328,660400.0
2012-01-03 10:00:00,26.51,26.57,26.51,26.53,923100.0,20.8328,20.8799,20.8328,20.8485,923100.0
2012-01-03 10:05:00,26.53,26.59,26.53,26.59,678400.0,20.8485,20.8957,20.8485,20.8957,678400.0
2012-01-03 10:10:00,26.59,26.61,26.58,26.61,740000.0,20.8957,20.9114,20.8878,20.9114,740000.0
2012-01-03 10:15:00,26.61,26.64,26.6,26.61,599900.0,20.9114,20.9349,20.9035,20.9114,599900.0
2012-01-03 10:20:00,26.6,26.64,26.6,26.62,646300.0,20.9035,20.9349,20.9035,20.9192,646300.0
2012-01-03 10:25:00,26.62,26.65,26.61,26.64,823500.0,20.9192,20.9428,20.9114,20.9349,823500.0
2012-01-03 10:30:00,26.65,26.67,26.64,26.66,525700.0,20.9428,20.9585,20.9349,20.9507,525700.0
2012-01-03 10:35:00,26.67,26.69,26.66,26.67,484400.0,20.9585,20.9742,20.9507,20.9585,484400.0
2012-01-03 10:40:00,26.67,26.74,26.66,26.74,889100.0,20.9585,21.0135,20.9507,21.0135,889100.0
2012-01-03 10:45:00,26.74,26.75,26.69,26.69,639700.0,21.0135,21.0214,20.9742,20.9742,639700.0
2012-01-03 10:50:00,26.69,26.71,26.68,26.71,357500.0,20.9742,20.99,20.9664,20.99,357500.0
2012-01-03 10:55:00,26.72,26.75,26.71,26.73,416300.0,20.9978,21.0214,20.99,21.0057,416300.0
2012-01-03 11:00:00,26.74,26.75,26.73,26.75,570600.0,21.0135,21.0214,21.0057,21.0214,570600.0
2012-01-03 11:05:00,26.75,26.78,26.74,26.78,959600.0,21.0214,21.045,21.0135,21.045,959600.0
2012-01-03 11:10:00,26.78,26.79,26.72,26.77,967400.0,21.045,21.0528,20.9978,21.0371,967400.0
2012-01-03 11:15:00,26.77,26.83,26.76,26.83,1130500.0,21.0371,21.0843,21.0292,21.0843,1130500.0
2012-01-03 11:20:00,26.83,26.87,26.82,26.84,1337100.0,21.0843,21.1157,21.0764,21.0921,1337100.0
2012-01-03 11:25:00,26.84,26.87,26.83,26.87,772000.0,21.0921,21.1157,21.0843,21.1157,772000.0
2012-01-03 11:30:00,26.86,26.88,26.85,26.87,694400.0,21.1078,21.1235,21.1,21.1157,694400.0
2012-01-03 11:35:00,26.87,26.88,26.85,26.88,611200.0,21.1157,21.1235,21.1,21.1235,611200.0
2012-01-03 11:40:00,26.88,26.89,26.86,26.88,835000.0,21.1235,21.1314,21.1078,21.1235,835000.0
2012-01-03 11:45:00,26.89,26.9,26.86,26.86,1266500.0,21.1314,21.1393,21.1078,21.1078,1266500.0
2012-01-03 11:50:00,26.87,26.9,26.86,26.9,763600.0,21.1157,21.1393,21.1078,21.1393,763600.0
2012-01-03 11:55:00,26.9,26.91,26.85,26.85,1000800.0,21.1393,21.1471,21.1,21.1,1000800.0
2012-01-03 12:00:00,26.86,26.89,26.85,26.87,783900.0,21.1078,21.1314,21.1,21.1157,783900.0
2012-01-03 12:05:00,26.87,26.91,26.87,26.89,527800.0,21.1157,21.1471,21.1157,21.1314,527800.0
2012-01-03 12:10:00,26.89,26.91,26.86,26.89,1308600.0,21.1314,21.1471,21.1078,21.1314,1308600.0
2012-01-03 12:15:00,26.89,26.9,26.87,26.88,536300.0,21.1314,21.1393,21.1157,21.1235,536300.0
2012-01-03 12:20:00,26.89,26.89,26.86,26.89,470900.0,21.1314,21.1314,21.1078,21.1314,470900.0
2012-01-03 12:25:00,26.89,26.9,26.87,26.89,277200.0,21.1314,21.1393,21.1157,21.1314,277200.0
2012-01-03 12:30:00,26.89,26.89,26.84,26.84,391900.0,21.1314,21.1314,21.0921,21.0921,391900.0
2012-01-03 12:35:00,26.85,26.86,26.82,26.82,525300.0,21.1,21.1078,21.0764,21.0764,525300.0
2012-01-03 12:40:00,26.82,26.86,26.82,26.85,296800.0,21.0764,21.1078,21.0764,21.1,296800.0
2012-01-03 12:45:00,26.86,26.86,26.8,26.8,380100.0,21.1078,21.1078,21.0607,21.0607,380100.0
2012-01-03 12:50:00,26.8,26.84,26.8,26.83,282800.0,21.0607,21.0921,21.0607,21.0843,282800.0
2012-01-03 12:55:00,26.84,26.86,26.82,26.85,636800.0,21.0921,21.1078,21.0764,21.1,636800.0
2012-01-03 13:00:00,26.85,26.89,26.85,26.88,1252200.0,21.1,21.1314,21.1,21.1235,1252200.0
2012-01-03 13:05:00,26.87,26.89,26.86,26.87,297500.0,21.1157,21.1314,21.1078,21.1157,297500.0
2012-01-03 13:10:00,26.87,26.87,26.86,26.87,210900.0,21.1157,21.1157,21.1078,21.1157,210900.0
2012-01-03 13:15:00,26.87,26.9,26.86,26.89,464100.0,21.1157,21.1393,21.1078,21.1314,464100.0
2012-01-03 13:20:00,26.9,26.91,26.89,26.89,319300.0,21.1393,21.1471,21.1314,21.1314,319300.0
2012-01-03 13:25:00,26.89,26.9,26.88,26.88,425600.0,21.1314,21.1393,21.1235,21.1235,425600.0
2012-01-03 13:30:00,26.88,26.88,26.87,26.87,230700.0,21.1235,21.1235,21.1157,21.1157,230700.0
2012-01-03 13:35:00,26.87,26.89,26.81,26.81,785800.0,21.1157,21.1314,21.0685,21.0685,785800.0
2012-01-03 13:40:00,26.81,26.88,26.81,26.87,666600.0,21.0685,21.1235,21.0685,21.1157,666600.0
2012-01-03 13:45:00,26.87,26.9,26.86,26.89,595400.0,21.1157,21.1393,21.1078,21.1314,595400.0
2012-01-03 13:50:00,26.89,26.9,26.89,26.89,327200.0,21.1314,21.1393,21.1314,21.1314,327200.0
2012-01-03 13:55:00,26.9,26.9,26.89,26.89,185900.0,21.1393,21.1393,21.1314,21.1314,185900.0
2012-01-03 14:00:00,26.9,26.94,26.89,26.94,1014400.0,21.1393,21.1707,21.1314,21.1707,1014400.0
2012-01-03 14:05:00,26.94,26.94,26.92,26.92,576600.0,21.1707,21.1707,21.155,21.155,576600.0
2012-01-03 14:10:00,26.92,26.93,26.88,26.88,529600.0,21.155,21.1628,21.1235,21.1235,529600.0
2012-01-03 14:15:00,26.88,26.89,26.88,26.89,284700.0,21.1235,21.1314,21.1235,21.1314,284700.0
2012-01-03 14:20:00,26.88,26.89,26.88,26.89,394800.0,21.1235,21.1314,21.1235,21.1314,394800.0
2012-01-03 14:25:00,26.88,26.89,26.88,26.89,496800.0,21.1235,21.1314,21.1235,21.1314,496800.0
2012-01-03 14:30:00,26.88,26.91,26.88,26.91,503900.0,21.1235,21.1471,21.1235,21.1471,503900.0
2012-01-03 14:35:00,26.91,26.94,26.9,26.93,594100.0,21.1471,21.1707,21.1393,21.1628,594100.0
2012-01-03 14:40:00,26.93,26.95,26.91,26.95,830600.0,21.1628,21.1786,21.1471,21.1786,830600.0
2012-01-03 14:45:00,26.94,26.95,26.93,26.93,470200.0,21.1707,21.1786,21.1628,21.1628,470200.0
2012-01-03 14:50:00,26.94,26.94,26.93,26.94,453900.0,21.1707,21.1707,21.1628,21.1707,453900.0
2012-01-03 14:55:00,26.94,26.95,26.93,26.95,622500.0,21.1707,21.1786,21.1628,21.1786,622500.0
2012-01-03 15:00:00,26.95,26.96,26.9,26.9,829700.0,21.1786,21.1864,21.1393,21.1393,829700.0
2012-01-03 15:05:00,26.9,26.92,26.9,26.92,397100.0,21.1393,21.155,21.1393,21.155,397100.0
2012-01-03 15:10:00,26.92,26.93,26.91,26.91,466900.0,21.155,21.1628,21.1471,21.1471,466900.0
2012-01-03 15:15:00,26.91,26.92,26.9,26.92,513600.0,21.1471,21.155,21.1393,21.155,513600.0
2012-01-03 15:20:00,26.92,26.92,26.87,26.87,979000.0,21.155,21.155,21.1157,21.1157,979000.0
2012-01-03 15:25:00,26.87,26.88,26.84,26.87,1227500.0,21.1157,21.1235,21.0921,21.1157,1227500.0
2012-01-03 15:30:00,26.87,26.9,26.85,26.89,1051600.0,21.1157,21.1393,21.1,21.1314,1051600.0
2012-01-03 15:35:00,26.89,26.9,26.8,26.82,2109000.0,21.1314,21.1393,21.0607,21.0764,2109000.0
2012-01-03 15:40:00,26.82,26.87,26.81,26.86,999000.0,21.0764,21.1157,21.0685,21.1078,999000.0
2012-01-03 15:45:00,26.87,26.91,26.87,26.91,1279700.0,21.1157,21.1471,21.1157,21.1471,1279700.0
2012-01-03 15:50:00,26.91,26.94,26.86,26.86,2117200.0,21.1471,21.1707,21.1078,21.1078,2117200.0
2012-01-03 15:55:00,26.87,26.87,26.75,26.83,4632900.0,21.1157,21.1157,21.0214,21.0843,4632900.0
2012-01-04 09:30:00,26.81,26.9,26.78,26.89,1215500.0,21.0685,21.1393,21.045,21.1314,1215500.0
2012-01-04 09:35:00,26.88,26.97,26.88,26.97,1392500.0,21.1235,21.1943,21.1235,21.1943,1392500.0
2012-01-04 09:40:00,26.97,26.99,26.94,26.99,1243300.0,21.1943,21.21,21.1707,21.21,1243300.0
2012-01-04 09:45:00,26.99,27.05,26.98,27.05,3482800.0,21.21,21.2571,21.2021,21.2571,3482800.0
2012-01-04 09:50:00,27.05,27.07,27.01,27.04,1739100.0,21.2571,21.2729,21.2257,21.2493,1739100.0
2012-01-04 09:55:00,27.04,27.1,27.03,27.06,1918000.0,21.2493,21.2964,21.2414,21.265,1918000.0
2012-01-04 10:00:00,27.07,27.07,27.01,27.03,728000.0,21.2729,21.2729,21.2257,21.2414,728000.0
2012-01-04 10:05:00,27.01,27.02,26.99,27.0,570100.0,21.2257,21.2336,21.21,21.2178,570100.0
2012-01-04 10:10:00,27.0,27.03,26.96,26.97,1035300.0,21.2178,21.2414,21.1864,21.1943,1035300.0
2012-01-04 10:15:00,26.96,27.02,26.96,27.01,1183400.0,21.1864,21.2336,21.1864,21.2257,1183400.0
2012-01-04 10:20:00,27.01,27.05,27.0,27.05,714500.0,21.2257,21.2571,21.2178,21.2571,714500.0
2012-01-04 10:25:00,27.05,27.05,27.0,27.0,775500.0,21.2571,21.2571,21.2178,21.2178,775500.0
2012-01-04 10:30:00,26.99,27.0,26.94,26.98,1079000.0,21.21,21.2178,21.1707,21.2021,1079000.0
2012-01-04 10:35:00,26.98,26.99,26.97,26.99,680400.0,21.2021,21.21,21.1943,21.21,680400.0
2012-01-04 10:40:00,26.98,27.07,26.98,27.06,1613700.0,21.2021,21.2729,21.2021,21.265,1613700.0
2012-01-04 10:45:00,27.06,27.07,26.98,26.99,705600.0,21.265,21.2729,21.2021,21.21,705600.0
2012-01-04 10:50:00,26.99,27.08,26.98,27.08,1098700.0,21.21,21.2807,21.2021,21.2807,1098700.0
2012-01-04 10:55:00,27.08,27.14,27.07,27.07,1575900.0,21.2807,21.3279,21.2729,21.2729,1575900.0
2012-01-04 11:00:00,27.07,27.1,27.06,27.1,597400.0,21.2729,21.2964,21.265,21.2964,597400.0
2012-01-04 11:05:00,27.09,27.1,27.07,27.08,1013800.0,21.2886,21.2964,21.2729,21.2807,1013800.0
2012-01-04 11:10:00,27.08,27.16,27.08,27.13,814200.0,21.2807,21.3436,21.2807,21.32,814200.0
2012-01-04 11:15:00,27.14,27.16,27.13,27.14,476000.0,21.3279,21.3436,21.32,21.3279,476000.0
2012-01-04 11:20:00,27.14,27.2,27.14,27.19,756200.0,21.3279,21.375,21.3279,21.3672,756200.0
2012-01-04 11:25:00,27.19,27.2,27.18,27.2,386900.0,21.3672,21.375,21.3593,21.375,386900.0
2012-01-04 11:30:00,27.2,27.2,27.18,27.2,505800.0,21.375,21.375,21.3593,21.375,505800.0
2012-01-04 11:35:00,27.2,27.24,27.19,27.24,899400.0,21.375,21.4065,21.3672,21.4065,899400.0
2012-01-04 11:40:00,27.23,27.25,27.23,27.25,677400.0,21.3986,21.4143,21.3986,21.4143,677400.0
2012-01-04 11:45:00,27.25,27.25,27.2,27.22,527800.0,21.4143,21.4143,21.375,21.3907,527800.0
2012-01-04 11:50:00,27.22,27.22,27.15,27.15,1486800.0,21.3907,21.3907,21.3357,21.3357,1486800.0
2012-01-04 11:55:00,27.15,27.22,27.13,27.21,1142800.0,21.3357,21.3907,21.32,21.3829,1142800.0
2012-01-04 12:00:00,27.2,27.21,27.16,27.17,689100.0,21.375,21.3829,21.3436,21.3514,689100.0
2012-01-04 12:05:00,27.17,27.2,27.16,27.17,435500.0,21.3514,21.375,21.3436,21.3514,435500.0
2012-01-04 12:10:00,27.17,27.17,27.15,27.16,323600.0,21.3514,21.3514,21.3357,21.3436,323600.0
2012-01-04 12:15:00,27.16,27.23,27.15,27.2,1004800.0,21.3436,21.3986,21.3357,21.375,1004800.0
2012-01-04 12:20:00,27.2,27.21,27.19,27.19,223000.0,21.375,21.3829,21.3672,21.3672,223000.0
2012-01-04 12:25:00,27.2,27.2,27.19,27.19,146000.0,21.375,21.375,21.3672,21.3672,146000.0
2012-01-04 12:30:00,27.2,27.2,27.15,27.16,397000.0,21.375,21.375,21.3357,21.3436,397000.0
2012-01-04 12:35:00,27.15,27.16,27.15,27.16,199600.0,21.3357,21.3436,21.3357,21.3436,199600.0
2012-01-04 12:40:00,27.16,27.18,27.15,27.18,256000.0,21.3436,21.3593,21.3357,21.3593,256000.0
2012-01-04 12:45:00,27.17,27.21,27.17,27.2,414400.0,21.3514,21.3829,21.3514,21.375,414400.0
2012-01-04 12:50:00,27.21,27.23,27.2,27.21,652700.0,21.3829,21.3986,21.375,21.3829,652700.0
2012-01-04 12:55:00,27.21,27.25,27.21,27.25,497000.0,21.3829,21.4143,21.3829,21.4143,497000.0
2012-01-04 13:00:00,27.25,27.26,27.24,27.25,677800.0,21.4143,21.4222,21.4065,21.4143,677800.0
2012-01-04 13:05:00,27.26,27.28,27.25,27.28,711500.0,21.4222,21.4379,21.4143,21.4379,711500.0
2012-01-04 13:10:00,27.28,27.28,27.25,27.26,682900.0,21.4379,21.4379,21.4143,21.4222,682900.0
2012-01-04 13:15:00,27.27,27.36,27.26,27.34,2058100.0,21.43,21.5008,21.4222,21.485,2058100.0
2012-01-04 13:20:00,27.34,27.38,27.31,27.37,1348400.0,21.485,21.5165,21.4615,21.5086,1348400.0
2012-01-04 13:25:00,27.37,27.38,27.33,27.35,898600.0,21.5086,21.5165,21.4772,21.4929,898600.0
2012-01-04 13:30:00,27.35,27.36,27.31,27.33,888200.0,21.4929,21.5008,21.4615,21.4772,888200.0
2012-01-04 13:35:00,27.32,27.33,27.31,27.31,283100.0,21.4693,21.4772,21.4615,21.4615,283100.0
2012-01-04 13:40:00,27.31,27.36,27.31,27.36,683900.0,21.4615,21.5008,21.4615,21.5008,683900.0
2012-01-04 13:45:00,27.35,27.36,27.33,27.34,683300.0,21.4929,21.5008,21.4772,21.485,683300.0
2012-01-04 13:50:00,27.34,27.37,27.33,27.37,383300.0,21.485,21.5086,21.4772,21.5086,383300.0
2012-01-04 13:55:00,27.37,27.38,27.36,27.37,748000.0,21.5086,21.5165,21.5008,21.5086,748000.0
2012-01-04 14:00:00,27.36,27.39,27.32,27.32,1583000.0,21.5008,21.5243,21.4693,21.4693,1583000.0
2012-01-04 14:05:00,27.33,27.33,27.3,27.32,678400.0,21.4772,21.4772,21.4536,21.4693,678400.0
2012-01-04 14:10:00,27.32,27.32,27.3,27.32,585100.0,21.4693,21.4693,21.4536,21.4693,585100.0
2012-01-04 14:15:00,27.32,27.41,27.31,27.4,1579600.0,21.4693,21.54,21.4615,21.5322,1579600.0
2012-01-04 14:20:00,27.4,27.41,27.38,27.4,968300.0,21.5322,21.54,21.5165,21.5322,968300.0
2012-01-04 14:25:00,27.4,27.41,27.39,27.41,775100.0,21.5322,21.54,21.5243,21.54,775100.0
2012-01-04 14:30:00,27.41,27.42,27.39,27.41,1235500.0,21.54,21.5479,21.5243,21.54,1235500.0
2012-01-04 14:35:00,27.4,27.44,27.4,27.44,979300.0,21.5322,21.5636,21.5322,21.5636,979300.0
2012-01-04 14:40:00,27.44,27.44,27.39,27.39,979000.0,21.5636,21.5636,21.5243,21.5243,979000.0
2012-01-04 14:45:00,27.38,27.41,27.36,27.38,793700.0,21.5165,21.54,21.5008,21.5165,793700.0
2012-01-04 14:50:00,27.38,27.45,27.37,27.45,829600.0,21.5165,21.5715,21.5086,21.5715,829600.0
2012-01-04 14:55:00,27.45,27.47,27.43,27.43,1541700.0,21.5715,21.5872,21.5558,21.5558,1541700.0
2012-01-04 15:00:00,27.43,27.43,27.38,27.39,842500.0,21.5558,21.5558,21.5165,21.5243,842500.0
2012-01-04 15:05:00,27.39,27.42,27.39,27.41,559400.0,21.5243,21.5479,21.5243,21.54,559400.0
2012-01-04 15:10:00,27.4,27.44,27.4,27.43,747500.0,21.5322,21.5636,21.5322,21.5558,747500.0
2012-01-04 15:15:00,27.43,27.43,27.37,27.38,763200.0,21.5558,21.5558,21.5086,21.5165,763200.0
2012-01-04 15:20:00,27.38,27.39,27.37,27.37,468600.0,21.5165,21.5243,21.5086,21.5086,468600.0
2012-01-04 15:25:00,27.37,27.4,27.37,27.39,729100.0,21.5086,21.5322,21.5086,21.5243,729100.0
2012-01-04 15:30:00,27.39,27.41,27.37,27.39,916500.0,21.5243,21.54,21.5086,21.5243,916500.0
2012-01-04 15:35:00,27.4,27.4,27.36,27.38,795600.0,21.5322,21.5322,21.5008,21.5165,795600.0
2012-01-04 15:40:00,27.38,27.39,27.34,27.36,1210900.0,21.5165,21.5243,21.485,21.5008,1210900.0
2012-01-04 15:45:00,27.37,27.38,27.36,27.36,714500.0,21.5086,21.5165,21.5008,21.5008,714500.0
2012-01-04 15:50:00,27.37,27.38,27.36,27.38,1770600.0,21.5086,21.5165,21.5008,21.5165,1770600.0
2012-01-04 15:55:00,27.38,27.4,27.35,27.39,3919400.0,21.5165,21.5322,21.4929,21.5243,3919400.0
2012-01-05 09:30:00,27.38,27.5,27.38,27.5,1743300.0,21.5165,21.6108,21.5165,21.6108,1743300.0
2012-01-05 09:35:00,27.5,27.5,27.43,27.43,1526600.0,21.6108,21.6108,21.5558,21.5558,1526600.0
2012-01-05 09:40:00,27.44,27.44,27.36,27.39,1670500.0,21.5636,21.5636,21.5008,21.5243,1670500.0
2012-01-05 09:45:00,27.39,27.42,27.35,27.42,961800.0,21.5243,21.5479,21.4929,21.5479,961800.0
2012-01-05 09:50:00,27.42,27.45,27.4,27.41,644600.0,21.5479,21.5715,21.5322,21.54,644600.0
2012-01-05 09:55:00,27.42,27.43,27.39,27.4,620800.0,21.5479,21.5558,21.5243,21.5322,620800.0
2012-01-05 10:00:00,27.39,27.41,27.36,27.39,1086500.0,21.5243,21.54,21.5008,21.5243,1086500.0
2012-01-05 10:05:00,27.39,27.41,27.34,27.41,462700.0,21.5243,21.54,21.485,21.54,462700.0
2012-01-05 10:10:00,27.41,27.47,27.4,27.46,769900.0,21.54,21.5872,21.5322,21.5793,769900.0
2012-01-05 10:15:00,27.46,27.48,27.46,27.46,639100.0,21.5793,21.5951,21.5793,21.5793,639100.0
2012-01-05 10:20:00,27.46,27.47,27.4,27.41,439700.0,21.5793,21.5872,21.5322,21.54,439700.0
2012-01-05 10:25:00,27.4,27.46,27.4,27.44,618000.0,21.5322,21.5793,21.5322,21.5636,618000.0
2012-01-05 10:30:00,27.45,27.46,27.42,27.45,837200.0,21.5715,21.5793,21.5479,21.5715,837200.0
2012-01-05 10:35:00,27.45,27.45,27.37,27.39,867600.0,21.5715,21.5715,21.5086,21.5243,867600.0
2012-01-05 10:40:00,27.39,27.41,27.35,27.36,590200.0,21.5243,21.54,21.4929,21.5008,590200.0
2012-01-05 10:45:00,27.36,27.36,27.29,27.35,757900.0,21.5008,21.5008,21.4457,21.4929,757900.0
2012-01-05 10:50:00,27.35,27.38,27.34,27.35,933800.0,21.4929,21.5165,21.485,21.4929,933800.0
2012-01-05 10:55:00,27.35,27.38,27.34,27.38,648100.0,21.4929,21.5165,21.485,21.5165,648100.0
2012-01-05 11:00:00,27.38,27.42,27.37,27.41,1058100.0,21.5165,21.5479,21.5086,21.54,1058100.0
2012-01-05 11:05:00,27.41,27.41,27.38,27.39,471500.0,21.54,21.54,21.5165,21.5243,471500.0
2012-01-05 11:10:00,27.4,27.41,27.39,27.41,597300.0,21.5322,21.54,21.5243,21.54,597300.0
2012-01-05 11:15:00,27.41,27.41,27.38,27.38,469900.0,21.54,21.54,21.5165,21.5165,469900.0
2012-01-05 11:20:00,27.39,27.43,27.38,27.42,628300.0,21.5243,21.5558,21.5165,21.5479,628300.0
2012-01-05 11:25:00,27.42,27.48,27.42,27.47,562600.0,21.5479,21.5951,21.5479,21.5872,562600.0
2012-01-05 11:30:00,27.47,27.49,27.46,27.49,584000.0,21.5872,21.6029,21.5793,21.6029,584000.0
2012-01-05 11:35:00,27.49,27.49,27.48,27.49,251800.0,21.6029,21.6029,21.5951,21.6029,251800.0
2012-01-05 11:40:00,27.48,27.5,27.48,27.49,367200.0,21.5951,21.6108,21.5951,21.6029,367200.0
2012-01-05 11:45:00,27.49,27.5,27.47,27.47,922600.0,21.6029,21.6108,21.5872,21.5872,922600.0
2012-01-05 11:50:00,27.46,27.49,27.46,27.48,538000.0,21.5793,21.6029,21.5793,21.5951,538000.0
2012-01-05 11:55:00,27.48,27.49,27.44,27.45,731600.0,21.5951,21.6029,21.5636,21.5715,731600.0
2012-01-05 12:00:00,27.44,27.46,27.41,27.41,654000.0,21.5636,21.5793,21.54,21.54,654000.0
2012-01-05 12:05:00,27.42,27.45,27.41,27.43,594300.0,21.5479,21.5715,21.54,21.5558,594300.0
2012-01-05 12:10:00,27.43,27.45,27.43,27.45,109600.0,21.5558,21.5715,21.5558,21.5715,109600.0
2012-01-05 12:15:00,27.45,27.49,27.45,27.49,298800.0,21.5715,21.6029,21.5715,21.6029,298800.0
2012-01-05 12:20:00,27.48,27.49,27.44,27.47,427900.0,21.5951,21.6029,21.5636,21.5872,427900.0
2012-01-05 12:25:00,27.47,27.49,27.46,27.49,336700.0,21.5872,21.6029,21.5793,21.6029,336700.0
2012-01-05 12:30:00,27.49,27.49,27.48,27.48,240600.0,21.6029,21.6029,21.5951,21.5951,240600.0
2012-01-05 12:35:00,27.48,27.5,27.48,27.49,513500.0,21.5951,21.6108,21.5951,21.6029,513500.0
2012-01-05 12:40:00,27.49,27.57,27.49,27.53,2320400.0,21.6029,21.6658,21.6029,21.6343,2320400.0
2012-01-05 12:45:00,27.53,27.58,27.52,27.56,645100.0,21.6343,21.6736,21.6265,21.6579,645100.0
2012-01-05 12:50:00,27.56,27.57,27.51,27.54,629900.0,21.6579,21.6658,21.6186,21.6422,629900.0
2012-01-05 12:55:00,27.54,27.58,27.54,27.56,339200.0,21.6422,21.6736,21.6422,21.6579,339200.0
2012-01-05 13:00:00,27.56,27.58,27.54,27.54,354100.0,21.6579,21.6736,21.6422,21.6422,354100.0
2012-01-05 13:05:00,27.54,27.56,27.54,27.55,333500.0,21.6422,21.6579,21.6422,21.6501,333500.0
2012-01-05 13:10:00,27.55,27.57,27.54,27.54,380500.0,21.6501,21.6658,21.6422,21.6422,380500.0
2012-01-05 13:15:00,27.54,27.55,27.53,27.55,419900.0,21.6422,21.6501,21.6343,21.6501,419900.0
2012-01-05 13:20:00,27.55,27.57,27.54,27.56,202400.0,21.6501,21.6658,21.6422,21.6579,202400.0
2012-01-05 13:25:00,27.56,27.59,27.55,27.59,263600.0,21.6579,21.6815,21.6501,21.6815,263600.0
2012-01-05 13:30:00,27.59,27.67,27.58,27.66,1258000.0,21.6815,21.7444,21.6736,21.7365,1258000.0
2012-01-05 13:35:00,27.66,27.66,27.62,27.63,508600.0,21.7365,21.7365,21.7051,21.7129,508600.0
2012-01-05 13:40:00,27.63,27.72,27.62,27.72,1083900.0,21.7129,21.7837,21.7051,21.7837,1083900.0
2012-01-05 13:45:00,27.71,27.73,27.65,27.66,936000.0,21.7758,21.7915,21.7286,21.7365,936000.0
2012-01-05 13:50:00,27.66,27.67,27.64,27.65,382800.0,21.7365,21.7444,21.7208,21.7286,382800.0
2012-01-05 13:55:00,27.65,27.68,27.64,27.67,542200.0,21.7286,21.7522,21.7208,21.7444,542200.0
2012-01-05 14:00:00,27.67,27.67,27.66,27.67,187400.0,21.7444,21.7444,21.7365,21.7444,187400.0
2012-01-05 14:05:00,27.67,27.7,27.66,27.69,502200.0,21.7444,21.7679,21.7365,21.7601,502200.0
2012-01-05 14:10:00,27.69,27.7,27.68,27.7,250800.0,21.7601,21.7679,21.7522,21.7679,250800.0
2012-01-05 14:15:00,27.7,27.7,27.66,27.68,783600.0,21.7679,21.7679,21.7365,21.7522,783600.0
2012-01-05 14:20:00,27.68,27.69,27.66,27.66,401300.0,21.7522,21.7601,21.7365,21.7365,401300.0
2012-01-05 14:25:00,27.66,27.67,27.63,27.64,476900.0,21.7365,21.7444,21.7129,21.7208,476900.0
2012-01-05 14:30:00,27.64,27.66,27.63,27.66,303100.0,21.7208,21.7365,21.7129,21.7365,303100.0
2012-01-05 14:35:00,27.66,27.66,27.64,27.64,204300.0,21.7365,21.7365,21.7208,21.7208,204300.0
2012-01-05 14:40:00,27.64,27.67,27.63,27.65,428500.0,21.7208,21.7444,21.7129,21.7286,428500.0
2012-01-05 14:45:00,27.65,27.65,27.64,27.64,216800.0,21.7286,21.7286,21.7208,21.7208,216800.0
2012-01-05 14:50:00,27.64,27.65,27.62,27.62,766100.0,21.7208,21.7286,21.7051,21.7051,766100.0
2012-01-05 14:55:00,27.63,27.65,27.62,27.63,348200.0,21.7129,21.7286,21.7051,21.7129,348200.0
2012-01-05 15:00:00,27.64,27.66,27.62,27.65,725100.0,21.7208,21.7365,21.7051,21.7286,725100.0
2012-01-05 15:05:00,27.66,27.66,27.65,27.66,174400.0,21.7365,21.7365,21.7286,21.7365,174400.0
2012-01-05 15:10:00,27.66,27.67,27.6,27.6,586200.0,21.7365,21.7444,21.6894,21.6894,586200.0
2012-01-05 15:15:00,27.6,27.61,27.6,27.61,319100.0,21.6894,21.6972,21.6894,21.6972,319100.0
2012-01-05 15:20:00,27.61,27.61,27.6,27.61,354400.0,21.6972,21.6972,21.6894,21.6972,354400.0
2012-01-05 15:25:00,27.61,27.65,27.6,27.65,856600.0,21.6972,21.7286,21.6894,21.7286,856600.0
2012-01-05 15:30:00,27.65,27.65,27.56,27.56,1038800.0,21.7286,21.7286,21.6579,21.6579,1038800.0
2012-01-05 15:35:00,27.56,27.6,27.56,27.57,783900.0,21.6579,21.6894,21.6579,21.6658,783900.0
2012-01-05 15:40:00,27.58,27.62,27.57,27.6,1035100.0,21.6736,21.7051,21.6658,21.6894,1035100.0
2012-01-05 15:45:00,27.6,27.64,27.59,27.64,1246100.0,21.6894,21.7208,21.6815,21.7208,1246100.0
2012-01-05 15:50:00,27.64,27.65,27.63,27.65,1053900.0,21.7208,21.7286,21.7129,21.7286,1053900.0
2012-01-05 15:55:00,27.64,27.69,27.64,27.67,2760000.0,21.7208,21.7601,21.7208,21.7444,2760000.0
2012-01-06 09:30:00,27.53,27.63,27.53,27.62,2077900.0,21.6343,21.7129,21.6343,21.7051,2077900.0
2012-01-06 09:35:00,27.62,27.68,27.6,27.64,790300.0,21.7051,21.7522,21.6894,21.7208,790300.0
2012-01-06 09:40:00,27.64,27.68,27.63,27.65,1241500.0,21.7208,21.7522,21.7129,21.7286,1241500.0
2012-01-06 09:45:00,27.65,27.65,27.63,27.64,1137900.0,21.7286,21.7286,21.7129,21.7208,1137900.0
2012-01-06 09:50:00,27.65,27.66,27.6,27.61,1434400.0,21.7286,21.7365,21.6894,21.6972,1434400.0
2012-01-06 09:55:00,27.61,27.68,27.6,27.68,1311800.0,21.6972,21.7522,21.6894,21.7522,1311800.0
2012-01-06 10:00:00,27.67,27.69,27.64,27.68,458300.0,21.7444,21.7601,21.7208,21.7522,458300.0
2012-01-06 10:05:00,27.68,27.68,27.67,27.67,267700.0,21.7522,21.7522,21.7444,21.7444,267700.0
2012-01-06 10:10:00,27.68,27.73,27.67,27.73,584200.0,21.7522,21.7915,21.7444,21.7915,584200.0
2012-01-06 10:15:00,27.73,27.75,27.72,27.75,582400.0,21.7915,21.8072,21.7837,21.8072,582400.0
2012-01-06 10:20:00,27.75,27.77,27.74,27.76,1037800.0,21.8072,21.823,21.7994,21.8151,1037800.0
2012-01-06 10:25:00,27.76,27.76,27.72,27.73,873500.0,21.8151,21.8151,21.7837,21.7915,873500.0
2012-01-06 10:30:00,27.74,27.75,27.73,27.75,429200.0,21.7994,21.8072,21.7915,21.8072,429200.0
2012-01-06 10:35:00,27.75,27.75,27.74,27.74,260500.0,21.8072,21.8072,21.7994,21.7994,260500.0
2012-01-06 10:40:00,27.75,27.77,27.74,27.77,643700.0,21.8072,21.823,21.7994,21.823,643700.0
2012-01-06 10:45:00,27.77,27.78,27.73,27.75,809100.0,21.823,21.8308,21.7915,21.8072,809100.0
2012-01-06 10:50:00,27.75,27.76,27.75,27.76,395700.0,21.8072,21.8151,21.8072,21.8151,395700.0
2012-01-06 10:55:00,27.76,27.77,27.75,27.76,611900.0,21.8151,21.823,21.8072,21.8151,611900.0
2012-01-06 11:00:00,27.76,27.77,27.75,27.77,1166900.0,21.8151,21.823,21.8072,21.823,1166900.0
2012-01-06 11:05:00,27.77,27.85,27.76,27.84,934600.0,21.823,21.8858,21.8151,21.878,934600.0
2012-01-06 11:10:00,27.85,27.86,27.8,27.8,1320300.0,21.8858,21.8937,21.8465,21.8465,1320300.0
2012-01-06 11:15:00,27.8,27.86,27.8,27.85,690800.0,21.8465,21.8937,21.8465,21.8858,690800.0
2012-01-06 11:20:00,27.85,27.86,27.81,27.82,580100.0,21.8858,21.8937,21.8544,21.8622,580100.0
2012-01-06 11:25:00,27.82,27.83,27.81,27.83,340600.0,21.8622,21.8701,21.8544,21.8701,340600.0
2012-01-06 11:30:00,27.82,27.89,27.82,27.89,840400.0,21.8622,21.9173,21.8622,21.9173,840400.0
2012-01-06 11:35:00,27.89,27.91,27.88,27.91,824500.0,21.9173,21.933,21.9094,21.933,824500.0
2012-01-06 11:40:00,27.91,27.95,27.9,27.94,684800.0,21.933,21.9644,21.9251,21.9565,684800.0
2012-01-06 11:45:00,27.95,27.98,27.94,27.97,1754900.0,21.9644,21.988,21.9565,21.9801,1754900.0
2012-01-06 11:50:00,27.98,28.0,27.97,27.98,2951100.0,21.988,22.0037,21.9801,21.988,2951100.0
2012-01-06 11:55:00,27.98,28.0,27.93,27.97,3018400.0,21.988,22.0037,21.9487,21.9801,3018400.0
2012-01-06 12:00:00,27.98,27.98,27.96,27.96,406600.0,21.988,21.988,21.9723,21.9723,406600.0
2012-01-06 12:05:00,27.96,27.99,27.94,27.96,1737200.0,21.9723,21.9958,21.9565,21.9723,1737200.0
2012-01-06 12:10:00,27.96,27.98,27.96,27.98,428200.0,21.9723,21.988,21.9723,21.988,428200.0
2012-01-06 12:15:00,27.97,27.99,27.96,27.97,332400.0,21.9801,21.9958,21.9723,21.9801,332400.0
2012-01-06 12:20:00,27.96,27.99,27.96,27.98,737500.0,21.9723,21.9958,21.9723,21.988,737500.0
2012-01-06 12:25:00,27.97,27.99,27.97,27.99,371800.0,21.9801,21.9958,21.9801,21.9958,371800.0
2012-01-06 12:30:00,27.99,27.99,27.98,27.98,508800.0,21.9958,21.9958,21.988,21.988,508800.0
2012-01-06 12:35:00,27.99,27.99,27.97,27.98,378300.0,21.9958,21.9958,21.9801,21.988,378300.0
2012-01-06 12:40:00,27.98,27.99,27.97,27.99,532700.0,21.988,21.9958,21.9801,21.9958,532700.0
2012-01-06 12:45:00,27.98,27.99,27.97,27.98,706800.0,21.988,21.9958,21.9801,21.988,706800.0
2012-01-06 12:50:00,27.97,28.0,27.97,27.99,2502500.0,21.9801,22.0037,21.9801,21.9958,2502500.0
2012-01-06 12:55:00,27.99,28.02,27.98,28.0,5433400.0,21.9958,22.0194,21.988,22.0037,5433400.0
2012-01-06 13:00:00,28.0,28.01,27.96,27.98,991600.0,22.0037,22.0116,21.9723,21.988,991600.0
2012-01-06 13:05:00,27.97,27.99,27.97,27.98,282300.0,21.9801,21.9958,21.9801,21.988,282300.0
2012-01-06 13:10:00,27.98,27.99,27.92,27.95,949100.0,21.988,21.9958,21.9408,21.9644,949100.0
2012-01-06 13:15:00,27.96,27.99,27.95,27.99,307300.0,21.9723,21.9958,21.9644,21.9958,307300.0
2012-01-06 13:20:00,27.98,28.0,27.95,28.0,1693900.0,21.988,22.0037,21.9644,22.0037,1693900.0
2012-01-06 13:25:00,28.0,28.0,27.97,27.98,1486600.0,22.0037,22.0037,21.9801,21.988,1486600.0
2012-01-06 13:30:00,27.99,27.99,27.89,27.89,1519800.0,21.9958,21.9958,21.9173,21.9173,1519800.0
2012-01-06 13:35:00,27.89,27.95,27.88,27.94,883100.0,21.9173,21.9644,21.9094,21.9565,883100.0
2012-01-06 13:40:00,27.94,27.97,27.93,27.94,719400.0,21.9565,21.9801,21.9487,21.9565,719400.0
2012-01-06 13:45:00,27.95,27.95,27.94,27.94,533300.0,21.9644,21.9644,21.9565,21.9565,533300.0
2012-01-06 13:50:00,27.95,27.97,27.94,27.97,648000.0,21.9644,21.9801,21.9565,21.9801,648000.0
2012-01-06 13:55:00,27.97,28.0,27.96,27.98,1081400.0,21.9801,22.0037,21.9723,21.988,1081400.0
2012-01-06 14:00:00,27.97,27.99,27.97,27.98,933100.0,21.9801,21.9958,21.9801,21.988,933100.0
2012-01-06 14:05:00,27.97,27.99,27.95,27.96,1764400.0,21.9801,21.9958,21.9644,21.9723,1764400.0
2012-01-06 14:10:00,27.96,28.01,27.96,27.99,1445600.0,21.9723,22.0116,21.9723,21.9958,1445600.0
2012-01-06 14:15:00,28.0,28.0,27.98,27.98,585000.0,22.0037,22.0037,21.988,21.988,585000.0
2012-01-06 14:20:00,27.98,28.0,27.98,28.0,380000.0,21.988,22.0037,21.988,22.0037,380000.0
2012-01-06 14:25:00,27.99,28.0,27.99,28.0,168700.0,21.9958,22.0037,21.9958,22.0037,168700.0
2012-01-06 14:30:00,28.0,28.01,27.99,27.99,521600.0,22.0037,22.0116,21.9958,21.9958,521600.0
2012-01-06 14:35:00,28.0,28.02,27.99,28.01,485800.0,22.0037,22.0194,21.9958,22.0116,485800.0
2012-01-06 14:40:00,28.01,28.06,27.99,28.03,2350300.0,22.0116,22.0508,21.9958,22.0273,2350300.0
2012-01-06 14:45:00,28.02,28.03,28.0,28.02,1284200.0,22.0194,22.0273,22.0037,22.0194,1284200.0
2012-01-06 14:50:00,28.02,28.03,28.0,28.03,1492400.0,22.0194,22.0273,22.0037,22.0273,1492400.0
2012-01-06 14:55:00,28.02,28.1,28.01,28.1,1579900.0,22.0194,22.0823,22.0116,22.0823,1579900.0
2012-01-06 15:00:00,28.1,28.1,28.05,28.08,1132300.0,22.0823,22.0823,22.043,22.0666,1132300.0
2012-01-06 15:05:00,28.08,28.08,28.05,28.07,523400.0,22.0666,22.0666,22.043,22.0587,523400.0
2012-01-06 15:10:00,28.07,28.08,28.06,28.07,796000.0,22.0587,22.0666,22.0508,22.0587,796000.0
2012-01-06 15:15:00,28.07,28.07,28.02,28.04,1326800.0,22.0587,22.0587,22.0194,22.0351,1326800.0
2012-01-06 15:20:00,28.04,28.11,28.04,28.09,1592200.0,22.0351,22.0901,22.0351,22.0744,1592200.0
2012-01-06 15:25:00,28.1,28.15,28.09,28.14,1751400.0,22.0823,22.1216,22.0744,22.1137,1751400.0
2012-01-06 15:30:00,28.14,28.17,28.13,28.17,1459100.0,22.1137,22.1373,22.1059,22.1373,1459100.0
2012-01-06 15:35:00,28.16,28.18,28.12,28.17,1740700.0,22.1294,22.1451,22.098,22.1373,1740700.0
2012-01-06 15:40:00,28.16,28.19,28.14,28.19,1614300.0,22.1294,22.153,22.1137,22.153,1614300.0
2012-01-06 15:45:00,28.18,28.19,28.15,28.15,1841100.0,22.1451,22.153,22.1216,22.1216,1841100.0
2012-01-06 15:50:00,28.16,28.16,28.08,28.12,3460000.0,22.1294,22.1294,22.0666,22.098,3460000.0
2012-01-06 15:55:00,28.12,28.14,28.06,28.12,5485700.0,22.098,22.1137,22.0508,22.098,5485700.0
2012-01-09 09:30:00,28.04,28.08,28.0,28.02,2428300.0,22.0351,22.0666,22.0037,22.0194,2428300.0
2012-01-09 09:35:00,28.02,28.03,27.93,27.98,2058500.0,22.0194,22.0273,21.9487,21.988,2058500.0
2012-01-09 09:40:00,27.98,28.03,27.96,28.0,1351700.0,21.988,22.0273,21.9723,22.0037,1351700.0
2012-01-09 09:45:00,28.01,28.08,27.98,28.06,1263200.0,22.0116,22.0666,21.988,22.0508,1263200.0
2012-01-09 09:50:00,28.06,28.1,28.05,28.08,1424000.0,22.0508,22.0823,22.043,22.0666,1424000.0
2012-01-09 09:55:00,28.08,28.09,28.01,28.02,638700.0,22.0666,22.0744,22.0116,22.0194,638700.0
2012-01-09 10:00:00,28.02,28.02,27.95,27.96,1262500.0,22.0194,22.0194,21.9644,21.9723,1262500.0
2012-01-09 10:05:00,27.96,28.0,27.91,27.99,1110800.0,21.9723,22.0037,21.933,21.9958,1110800.0
2012-01-09 10:10:00,27.99,28.0,27.93,27.93,668500.0,21.9958,22.0037,21.9487,21.9487,668500.0
2012-01-09 10:15:00,27.93,27.97,27.91,27.96,884900.0,21.9487,21.9801,21.933,21.9723,884900.0
2012-01-09 10:20:00,27.96,27.98,27.95,27.96,331300.0,21.9723,21.988,21.9644,21.9723,331300.0
2012-01-09 10:25:00,27.96,28.0,27.95,28.0,405800.0,21.9723,22.0037,21.9644,22.0037,405800.0
2012-01-09 10:30:00,28.0,28.03,27.95,27.95,891200.0,22.0037,22.0273,21.9644,21.9644,891200.0
2012-01-09 10:35:00,27.95,27.98,27.95,27.96,770600.0,21.9644,21.988,21.9644,21.9723,770600.0
2012-01-09 10:40:00,27.96,27.96,27.94,27.96,1001500.0,21.9723,21.9723,21.9565,21.9723,1001500.0
2012-01-09 10:45:00,27.95,27.96,27.91,27.92,721400.0,21.9644,21.9723,21.933,21.9408,721400.0
2012-01-09 10:50:00,27.92,27.93,27.88,27.91,736500.0,21.9408,21.9487,21.9094,21.933,736500.0
2012-01-09 10:55:00,27.9,27.93,27.89,27.9,664400.0,21.9251,21.9487,21.9173,21.9251,664400.0
2012-01-09 11:00:00,27.89,27.9,27.87,27.87,388200.0,21.9173,21.9251,21.9015,21.9015,388200.0
2012-01-09 11:05:00,27.87,27.88,27.78,27.78,827400.0,21.9015,21.9094,21.8308,21.8308,827400.0
2012-01-09 11:10:00,27.79,27.8,27.76,27.77,775500.0,21.8387,21.8465,21.8151,21.823,775500.0
2012-01-09 11:15:00,27.76,27.8,27.73,27.75,871700.0,21.8151,21.8465,21.7915,21.8072,871700.0
2012-01-09 11:20:00,27.75,27.77,27.74,27.77,541800.0,21.8072,21.823,21.7994,21.823,541800.0
2012-01-09 11:25:00,27.76,27.81,27.76,27.79,470700.0,21.8151,21.8544,21.8151,21.8387,470700.0
2012-01-09 11:30:00,27.8,27.84,27.79,27.83,738300.0,21.8465,21.878,21.8387,21.8701,738300.0
2012-01-09 11:35:00,27.84,27.84,27.81,27.83,611200.0,21.878,21.878,21.8544,21.8701,611200.0
2012-01-09 11:40:00,27.82,27.87,27.81,27.85,1259300.0,21.8622,21.9015,21.8544,21.8858,1259300.0
2012-01-09 11:45:00,27.86,27.94,27.85,27.91,730900.0,21.8937,21.9565,21.8858,21.933,730900.0
2012-01-09 11:50:00,27.91,27.94,27.9,27.93,369000.0,21.933,21.9565,21.9251,21.9487,369000.0
2012-01-09 11:55:00,27.92,27.94,27.87,27.88,368800.0,21.9408,21.9565,21.9015,21.9094,368800.0
2012-01-09 12:00:00,27.89,27.93,27.88,27.91,341500.0,21.9173,21.9487,21.9094,21.933,341500.0
2012-01-09 12:05:00,27.9,27.94,27.9,27.94,460700.0,21.9251,21.9565,21.9251,21.9565,460700.0
2012-01-09 12:10:00,27.94,27.95,27.93,27.94,185100.0,21.9565,21.9644,21.9487,21.9565,185100.0
2012-01-09 12:15:00,27.95,27.95,27.88,27.9,547700.0,21.9644,21.9644,21.9094,21.9251,547700.0
2012-01-09 12:20:00,27.89,27.9,27.83,27.85,735400.0,21.9173,21.9251,21.8701,21.8858,735400.0
2012-01-09 12:25:00,27.85,27.86,27.83,27.85,297400.0,21.8858,21.8937,21.8701,21.8858,297400.0
2012-01-09 12:30:00,27.85,27.85,27.81,27.81,559100.0,21.8858,21.8858,21.8544,21.8544,559100.0
2012-01-09 12:35:00,27.81,27.85,27.81,27.84,512400.0,21.8544,21.8858,21.8544,21.878,512400.0
2012-01-09 12:40:00,27.84,27.84,27.81,27.82,270600.0,21.878,21.878,21.8544,21.8622,270600.0
2012-01-09 12:45:00,27.81,27.82,27.76,27.78,985400.0,21.8544,21.8622,21.8151,21.8308,985400.0
2012-01-09 12:50:00,27.77,27.81,27.77,27.79,577700.0,21.823,21.8544,21.823,21.8387,577700.0
2012-01-09 12:55:00,27.79,27.8,27.77,27.79,500300.0,21.8387,21.8465,21.823,21.8387,500300.0
2012-01-09 13:00:00,27.79,27.82,27.78,27.8,479200.0,21.8387,21.8622,21.8308,21.8465,479200.0
2012-01-09 13:05:00,27.8,27.8,27.77,27.77,246400.0,21.8465,21.8465,21.823,21.823,246400.0
2012-01-09 13:10:00,27.77,27.79,27.76,27.79,572700.0,21.823,21.8387,21.8151,21.8387,572700.0
2012-01-09 13:15:00,27.78,27.79,27.78,27.79,160000.0,21.8308,21.8387,21.8308,21.8387,160000.0
2012-01-09 13:20:00,27.78,27.82,27.78,27.82,645500.0,21.8308,21.8622,21.8308,21.8622,645500.0
2012-01-09 13:25:00,27.82,27.85,27.81,27.84,361300.0,21.8622,21.8858,21.8544,21.878,361300.0
2012-01-09 13:30:00,27.85,27.85,27.83,27.85,278500.0,21.8858,21.8858,21.8701,21.8858,278500.0
2012-01-09 13:35:00,27.85,27.85,27.81,27.83,400800.0,21.8858,21.8858,21.8544,21.8701,400800.0
2012-01-09 13:40:00,27.84,27.86,27.81,27.82,389400.0,21.878,21.8937,21.8544,21.8622,389400.0
2012-01-09 13:45:00,27.82,27.87,27.81,27.87,408300.0,21.8622,21.9015,21.8544,21.9015,408300.0
2012-01-09 13:50:00,27.87,27.87,27.8,27.8,438200.0,21.9015,21.9015,21.8465,21.8465,438200.0
2012-01-09 13:55:00,27.8,27.83,27.8,27.81,268700.0,21.8465,21.8701,21.8465,21.8544,268700.0
2012-01-09 14:00:00,27.82,27.84,27.81,27.83,483200.0,21.8622,21.878,21.8544,21.8701,483200.0
2012-01-09 14:05:00,27.82,27.85,27.82,27.82,552700.0,21.8622,21.8858,21.8622,21.8622,552700.0
2012-01-09 14:10:00,27.83,27.83,27.79,27.8,481200.0,21.8701,21.8701,21.8387,21.8465,481200.0
2012-01-09 14:15:00,27.79,27.81,27.76,27.76,665600.0,21.8387,21.8544,21.8151,21.8151,665600.0
2012-01-09 14:20:00,27.76,27.8,27.76,27.8,412600.0,21.8151,21.8465,21.8151,21.8465,412600.0
2012-01-09 14:25:00,27.79,27.82,27.78,27.78,434600.0,21.8387,21.8622,21.8308,21.8308,434600.0
2012-01-09 14:30:00,27.79,27.84,27.78,27.82,482900.0,21.8387,21.878,21.8308,21.8622,482900.0
2012-01-09 14:35:00,27.82,27.85,27.82,27.85,344700.0,21.8622,21.8858,21.8622,21.8858,344700.0
2012-01-09 14:40:00,27.84,27.85,27.8,27.8,425800.0,21.878,21.8858,21.8465,21.8465,425800.0
2012-01-09 14:45:00,27.8,27.81,27.76,27.76,517800.0,21.8465,21.8544,21.8151,21.8151,517800.0
2012-01-09 14:50:00,27.76,27.79,27.76,27.78,369600.0,21.8151,21.8387,21.8151,21.8308,369600.0
2012-01-09 14:55:00,27.79,27.8,27.76,27.8,358500.0,21.8387,21.8465,21.8151,21.8465,358500.0
2012-01-09 15:00:00,27.79,27.81,27.77,27.78,622000.0,21.8387,21.8544,21.823,21.8308,622000.0
2012-01-09 15:05:00,27.77,27.8,27.77,27.8,354400.0,21.823,21.8465,21.823,21.8465,354400.0
2012-01-09 15:10:00,27.8,27.81,27.77,27.79,986200.0,21.8465,21.8544,21.823,21.8387,986200.0
2012-01-09 15:15:00,27.79,27.81,27.78,27.8,559300.0,21.8387,21.8544,21.8308,21.8465,559300.0
2012-01-09 15:20:00,27.8,27.8,27.78,27.78,312400.0,21.8465,21.8465,21.8308,21.8308,312400.0
2012-01-09 15:25:00,27.79,27.8,27.78,27.8,384500.0,21.8387,21.8465,21.8308,21.8465,384500.0
2012-01-09 15:30:00,27.8,27.8,27.78,27.79,456400.0,21.8465,21.8465,21.8308,21.8387,456400.0
2012-01-09 15:35:00,27.79,27.8,27.76,27.77,836100.0,21.8387,21.8465,21.8151,21.823,836100.0
2012-01-09 15:40:00,27.78,27.79,27.77,27.79,868000.0,21.8308,21.8387,21.823,21.8387,868000.0
2012-01-09 15:45:00,27.78,27.79,27.75,27.77,1702100.0,21.8308,21.8387,21.8072,21.823,1702100.0
2012-01-09 15:50:00,27.77,27.8,27.72,27.73,2088900.0,21.823,21.8465,21.7837,21.7915,2088900.0
2012-01-09 15:55:00,27.73,27.78,27.72,27.74,3613300.0,21.7915,21.8308,21.7837,21.7994,3613300.0
2012-01-10 09:30:00,27.94,27.95,27.82,27.93,3036100.0,21.9565,21.9644,21.8622,21.9487,3036100.0
2012-01-10 09:35:00,27.93,27.99,27.92,27.99,2277500.0,21.9487,21.9958,21.9408,21.9958,2277500.0
2012-01-10 09:40:00,27.99,28.0,27.9,27.93,1912800.0,21.9958,22.0037,21.9251,21.9487,1912800.0
2012-01-10 09:45:00,27.94,27.95,27.92,27.95,741300.0,21.9565,21.9644,21.9408,21.9644,741300.0
2012-01-10 09:50:00,27.94,27.99,27.92,27.94,1252700.0,21.9565,21.9958,21.9408,21.9565,1252700.0
2012-01-10 09:55:00,27.94,27.98,27.94,27.98,694100.0,21.9565,21.988,21.9565,21.988,694100.0
2012-01-10 10:00:00,27.97,28.05,27.97,28.05,1159800.0,21.9801,22.043,21.9801,22.043,1159800.0
2012-01-10 10:05:00,28.05,28.09,28.03,28.06,1936600.0,22.043,22.0744,22.0273,22.0508,1936600.0
2012-01-10 10:10:00,28.05,28.06,28.0,28.01,1174200.0,22.043,22.0508,22.0037,22.0116,1174200.0
2012-01-10 10:15:00,28.01,28.06,27.99,28.04,654500.0,22.0116,22.0508,21.9958,22.0351,654500.0
2012-01-10 10:20:00,28.04,28.07,28.01,28.02,783500.0,22.0351,22.0587,22.0116,22.0194,783500.0
2012-01-10 10:25:00,28.02,28.07,28.0,28.05,1230300.0,22.0194,22.0587,22.0037,22.043,1230300.0
2012-01-10 10:30:00,28.05,28.06,27.99,28.01,871300.0,22.043,22.0508,21.9958,22.0116,871300.0
2012-01-10 10:35:00,28.02,28.15,28.01,28.09,1925900.0,22.0194,22.1216,22.0116,22.0744,1925900.0
2012-01-10 10:40:00,28.09,28.1,28.06,28.07,518100.0,22.0744,22.0823,22.0508,22.0587,518100.0
2012-01-10 10:45:00,28.07,28.08,28.04,28.05,356100.0,22.0587,22.0666,22.0351,22.043,356100.0
2012-01-10 10:50:00,28.04,28.05,27.94,27.95,939200.0,22.0351,22.043,21.9565,21.9644,939200.0
2012-01-10 10:55:00,27.94,28.01,27.93,28.0,1214100.0,21.9565,22.0116,21.9487,22.0037,1214100.0
2012-01-10 11:00:00,27.99,28.0,27.96,27.96,770600.0,21.9958,22.0037,21.9723,21.9723,770600.0
2012-01-10 11:05:00,27.97,27.98,27.92,27.98,707400.0,21.9801,21.988,21.9408,21.988,707400.0
2012-01-10 11:10:00,27.97,27.99,27.95,27.98,559300.0,21.9801,21.9958,21.9644,21.988,559300.0
2012-01-10 11:15:00,27.98,28.05,27.98,28.01,1046700.0,21.988,22.043,21.988,22.0116,1046700.0
2012-01-10 11:20:00,28.01,28.03,28.0,28.0,435900.0,22.0116,22.0273,22.0037,22.0037,435900.0
2012-01-10 11:25:00,28.01,28.03,28.0,28.03,326500.0,22.0116,22.0273,22.0037,22.0273,326500.0
2012-01-10 11:30:00,28.03,28.09,28.02,28.09,442000.0,22.0273,22.0744,22.0194,22.0744,442000.0
2012-01-10 11:35:00,28.09,28.09,28.02,28.02,348300.0,22.0744,22.0744,22.0194,22.0194,348300.0
2012-01-10 11:40:00,28.03,28.03,28.0,28.01,241900.0,22.0273,22.0273,22.0037,22.0116,241900.0
2012-01-10 11:45:00,28.01,28.02,27.99,28.02,702100.0,22.0116,22.0194,21.9958,22.0194,702100.0
2012-01-10 11:50:00,28.02,28.04,27.99,28.04,563600.0,22.0194,22.0351,21.9958,22.0351,563600.0
2012-01-10 11:55:00,28.04,28.06,28.03,28.06,261700.0,22.0351,22.0508,22.0273,22.0508,261700.0
2012-01-10 12:00:00,28.05,28.06,28.02,28.04,360500.0,22.043,22.0508,22.0194,22.0351,360500.0
2012-01-10 12:05:00,28.04,28.06,28.04,28.06,179000.0,22.0351,22.0508,22.0351,22.0508,179000.0
2012-01-10 12:10:00,28.06,28.06,28.04,28.05,200500.0,22.0508,22.0508,22.0351,22.043,200500.0
2012-01-10 12:15:00,28.05,28.05,28.0,28.0,355000.0,22.043,22.043,22.0037,22.0037,355000.0
2012-01-10 12:20:00,28.0,28.01,28.0,28.0,244500.0,22.0037,22.0116,22.0037,22.0037,244500.0
2012-01-10 12:25:00,28.01,28.01,27.95,27.96,622800.0,22.0116,22.0116,21.9644,21.9723,622800.0
2012-01-10 12:30:00,27.96,28.0,27.95,27.97,389300.0,21.9723,22.0037,21.9644,21.9801,389300.0
2012-01-10 12:35:00,27.98,27.98,27.97,27.97,142900.0,21.988,21.988,21.9801,21.9801,142900.0
2012-01-10 12:40:00,27.97,27.99,27.96,27.99,401200.0,21.9801,21.9958,21.9723,21.9958,401200.0
2012-01-10 12:45:00,27.99,27.99,27.95,27.96,255500.0,21.9958,21.9958,21.9644,21.9723,255500.0
2012-01-10 12:50:00,27.96,27.97,27.96,27.96,106300.0,21.9723,21.9801,21.9723,21.9723,106300.0
2012-01-10 12:55:00,27.96,27.99,27.96,27.99,166400.0,21.9723,21.9958,21.9723,21.9958,166400.0
2012-01-10 13:00:00,27.99,27.99,27.95,27.95,286100.0,21.9958,21.9958,21.9644,21.9644,286100.0
2012-01-10 13:05:00,27.95,27.97,27.95,27.95,141100.0,21.9644,21.9801,21.9644,21.9644,141100.0
2012-01-10 13:10:00,27.96,27.96,27.94,27.95,287700.0,21.9723,21.9723,21.9565,21.9644,287700.0
2012-01-10 13:15:00,27.95,27.96,27.94,27.96,214700.0,21.9644,21.9723,21.9565,21.9723,214700.0
2012-01-10 13:20:00,27.96,27.97,27.93,27.95,336100.0,21.9723,21.9801,21.9487,21.9644,336100.0
2012-01-10 13:25:00,27.96,27.96,27.92,27.93,180700.0,21.9723,21.9723,21.9408,21.9487,180700.0
2012-01-10 13:30:00,27.92,27.97,27.92,27.96,507500.0,21.9408,21.9801,21.9408,21.9723,507500.0
2012-01-10 13:35:00,27.96,27.97,27.95,27.95,369600.0,21.9723,21.9801,21.9644,21.9644,369600.0
2012-01-10 13:40:00,27.95,27.96,27.94,27.95,249700.0,21.9644,21.9723,21.9565,21.9644,249700.0
2012-01-10 13:45:00,27.96,27.96,27.91,27.91,271100.0,21.9723,21.9723,21.933,21.933,271100.0
2012-01-10 13:50:00,27.91,27.92,27.9,27.9,204100.0,21.933,21.9408,21.9251,21.9251,204100.0
2012-01-10 13:55:00,27.9,27.93,27.9,27.92,306800.0,21.9251,21.9487,21.9251,21.9408,306800.0
2012-01-10 14:00:00,27.91,27.93,27.89,27.92,348700.0,21.933,21.9487,21.9173,21.9408,348700.0
2012-01-10 14:05:00,27.92,27.93,27.9,27.91,209900.0,21.9408,21.9487,21.9251,21.933,209900.0
2012-01-10 14:10:00,27.91,27.93,27.9,27.93,331300.0,21.933,21.9487,21.9251,21.9487,331300.0
2012-01-10 14:15:00,27.92,27.94,27.88,27.91,716700.0,21.9408,21.9565,21.9094,21.933,716700.0
2012-01-10 14:20:00,27.91,27.92,27.89,27.91,237800.0,21.933,21.9408,21.9173,21.933,237800.0
2012-01-10 14:25:00,27.9,27.91,27.88,27.88,280700.0,21.9251,21.933,21.9094,21.9094,280700.0
2012-01-10 14:30:00,27.89,27.9,27.88,27.89,163200.0,21.9173,21.9251,21.9094,21.9173,163200.0
2012-01-10 14:35:00,27.89,27.92,27.89,27.89,273500.0,21.9173,21.9408,21.9173,21.9173,273500.0
2012-01-10 14:40:00,27.89,27.9,27.89,27.89,156400.0,21.9173,21.9251,21.9173,21.9173,156400.0
2012-01-10 14:45:00,27.89,27.97,27.87,27.96,1496600.0,21.9173,21.9801,21.9015,21.9723,1496600.0
2012-01-10 14:50:00,27.95,27.97,27.93,27.96,532800.0,21.9644,21.9801,21.9487,21.9723,532800.0
2012-01-10 14:55:00,27.96,28.0,27.94,27.98,618200.0,21.9723,22.0037,21.9565,21.988,618200.0
2012-01-10 15:00:00,27.99,28.0,27.97,27.99,463100.0,21.9958,22.0037,21.9801,21.9958,463100.0
2012-01-10 15:05:00,27.98,28.0,27.96,27.97,335400.0,21.988,22.0037,21.9723,21.9801,335400.0
2012-01-10 15:10:00,27.96,27.97,27.95,27.96,241600.0,21.9723,21.9801,21.9644,21.9723,241600.0
2012-01-10 15:15:00,27.96,27.97,27.95,27.96,228200.0,21.9723,21.9801,21.9644,21.9723,228200.0
2012-01-10 15:20:00,27.96,27.96,27.87,27.87,991300.0,21.9723,21.9723,21.9015,21.9015,991300.0
2012-01-10 15:25:00,27.87,27.88,27.84,27.84,699400.0,21.9015,21.9094,21.878,21.878,699400.0
2012-01-10 15:30:00,27.85,27.85,27.84,27.84,295000.0,21.8858,21.8858,21.878,21.878,295000.0
2012-01-10 15:35:00,27.84,27.85,27.79,27.8,1057100.0,21.878,21.8858,21.8387,21.8465,1057100.0
2012-01-10 15:40:00,27.8,27.81,27.75,27.76,1215400.0,21.8465,21.8544,21.8072,21.8151,1215400.0
2012-01-10 15:45:00,27.77,27.8,27.76,27.79,985300.0,21.823,21.8465,21.8151,21.8387,985300.0
2012-01-10 15:50:00,27.79,27.84,27.79,27.84,1114400.0,21.8387,21.878,21.8387,21.878,1114400.0
2012-01-10 15:55:00,27.84,27.85,27.81,27.84,2368200.0,21.878,21.8858,21.8544,21.878,2368200.0
2012-01-11 09:30:00,27.43,27.57,27.37,27.44,4139800.0,21.5558,21.6658,21.5086,21.5636,4139800.0
2012-01-11 09:35:00,27.44,27.58,27.43,27.5,2131900.0,21.5636,21.6736,21.5558,21.6108,2131900.0
2012-01-11 09:40:00,27.5,27.66,27.49,27.65,1276900.0,21.6108,21.7365,21.6029,21.7286,1276900.0
2012-01-11 09:45:00,27.65,27.72,27.58,27.58,1892100.0,21.7286,21.7837,21.6736,21.6736,1892100.0
2012-01-11 09:50:00,27.58,27.63,27.55,27.56,702900.0,21.6736,21.7129,21.6501,21.6579,702900.0
2012-01-11 09:55:00,27.55,27.57,27.5,27.5,690200.0,21.6501,21.6658,21.6108,21.6108,690200.0
2012-01-11 10:00:00,27.5,27.65,27.47,27.64,1168800.0,21.6108,21.7286,21.5872,21.7208,1168800.0
2012-01-11 10:05:00,27.64,27.72,27.6,27.71,1458000.0,21.7208,21.7837,21.6894,21.7758,1458000.0
2012-01-11 10:10:00,27.71,27.74,27.7,27.71,691400.0,21.7758,21.7994,21.7679,21.7758,691400.0
2012-01-11 10:15:00,27.7,27.71,27.69,27.7,311000.0,21.7679,21.7758,21.7601,21.7679,311000.0
2012-01-11 10:20:00,27.7,27.82,27.68,27.81,1292800.0,21.7679,21.8622,21.7522,21.8544,1292800.0
2012-01-11 10:25:00,27.81,27.9,27.8,27.84,1598500.0,21.8544,21.9251,21.8465,21.878,1598500.0
2012-01-11 10:30:00,27.83,27.84,27.75,27.84,1020300.0,21.8701,21.878,21.8072,21.878,1020300.0
2012-01-11 10:35:00,27.84,27.88,27.83,27.88,467100.0,21.878,21.9094,21.8701,21.9094,467100.0
2012-01-11 10:40:00,27.88,27.91,27.87,27.88,723600.0,21.9094,21.933,21.9015,21.9094,723600.0
2012-01-11 10:45:00,27.89,27.89,27.86,27.87,986100.0,21.9173,21.9173,21.8937,21.9015,986100.0
2012-01-11 10:50:00,27.87,27.88,27.85,27.85,472700.0,21.9015,21.9094,21.8858,21.8858,472700.0
2012-01-11 10:55:00,27.86,27.91,27.85,27.89,788200.0,21.8937,21.933,21.8858,21.9173,788200.0
2012-01-11 11:00:00,27.89,27.91,27.86,27.89,1452400.0,21.9173,21.933,21.8937,21.9173,1452400.0
2012-01-11 11:05:00,27.89,27.9,27.87,27.87,1101500.0,21.9173,21.9251,21.9015,21.9015,1101500.0
2012-01-11 11:10:00,27.87,27.88,27.85,27.88,801400.0,21.9015,21.9094,21.8858,21.9094,801400.0
2012-01-11 11:15:00,27.87,27.89,27.86,27.88,447900.0,21.9015,21.9173,21.8937,21.9094,447900.0
2012-01-11 11:20:00,27.89,27.89,27.87,27.88,586200.0,21.9173,21.9173,21.9015,21.9094,586200.0
2012-01-11 11:25:00,27.88,27.89,27.86,27.87,1202400.0,21.9094,21.9173,21.8937,21.9015,1202400.0
2012-01-11 11:30:00,27.87,27.88,27.84,27.87,1217500.0,21.9015,21.9094,21.878,21.9015,1217500.0
2012-01-11 11:35:00,27.88,27.89,27.86,27.87,392700.0,21.9094,21.9173,21.8937,21.9015,392700.0
2012-01-11 11:40:00,27.87,27.88,27.85,27.87,755000.0,21.9015,21.9094,21.8858,21.9015,755000.0
2012-01-11 11:45:00,27.87,27.91,27.86,27.9,548500.0,21.9015,21.933,21.8937,21.9251,548500.0
2012-01-11 11:50:00,27.9,27.91,27.88,27.89,633600.0,21.9251,21.933,21.9094,21.9173,633600.0
2012-01-11 11:55:00,27.89,27.9,27.85,27.86,341000.0,21.9173,21.9251,21.8858,21.8937,341000.0
2012-01-11 12:00:00,27.86,27.87,27.83,27.83,870100.0,21.8937,21.9015,21.8701,21.8701,870100.0
2012-01-11 12:05:00,27.83,27.84,27.79,27.84,1256000.0,21.8701,21.878,21.8387,21.878,1256000.0
2012-01-11 12:10:00,27.84,27.85,27.82,27.83,610500.0,21.878,21.8858,21.8622,21.8701,610500.0
2012-01-11 12:15:00,27.84,27.87,27.83,27.87,285100.0,21.878,21.9015,21.8701,21.9015,285100.0
2012-01-11 12:20:00,27.87,27.88,27.84,27.86,876700.0,21.9015,21.9094,21.878,21.8937,876700.0
2012-01-11 12:25:00,27.86,27.87,27.83,27.83,497300.0,21.8937,21.9015,21.8701,21.8701,497300.0
2012-01-11 12:30:00,27.84,27.85,27.82,27.83,184800.0,21.878,21.8858,21.8622,21.8701,184800.0
2012-01-11 12:35:00,27.84,27.84,27.81,27.81,377200.0,21.878,21.878,21.8544,21.8544,377200.0
2012-01-11 12:40:00,27.81,27.84,27.8,27.82,476300.0,21.8544,21.878,21.8465,21.8622,476300.0
2012-01-11 12:45:00,27.81,27.84,27.81,27.82,504900.0,21.8544,21.878,21.8544,21.8622,504900.0
2012-01-11 12:50:00,27.81,27.84,27.81,27.84,199200.0,21.8544,21.878,21.8544,21.878,199200.0
2012-01-11 12:55:00,27.83,27.84,27.83,27.84,402300.0,21.8701,21.878,21.8701,21.878,402300.0
2012-01-11 13:00:00,27.84,27.87,27.83,27.87,418500.0,21.878,21.9015,21.8701,21.9015,418500.0
2012-01-11 13:05:00,27.87,27.9,27.85,27.89,498000.0,21.9015,21.9251,21.8858,21.9173,498000.0
2012-01-11 13:10:00,27.89,27.89,27.86,27.88,930300.0,21.9173,21.9173,21.8937,21.9094,930300.0
2012-01-11 13:15:00,27.88,27.88,27.85,27.87,610100.0,21.9094,21.9094,21.8858,21.9015,610100.0
2012-01-11 13:20:00,27.87,27.89,27.87,27.89,415400.0,21.9015,21.9173,21.9015,21.9173,415400.0
2012-01-11 13:25:00,27.89,27.93,27.88,27.89,1593200.0,21.9173,21.9487,21.9094,21.9173,1593200.0
2012-01-11 13:30:00,27.88,27.92,27.88,27.91,514500.0,21.9094,21.9408,21.9094,21.933,514500.0
2012-01-11 13:35:00,27.92,27.95,27.91,27.94,614800.0,21.9408,21.9644,21.933,21.9565,614800.0
2012-01-11 13:40:00,27.95,27.96,27.92,27.94,607600.0,21.9644,21.9723,21.9408,21.9565,607600.0
2012-01-11 13:45:00,27.94,27.95,27.93,27.94,495500.0,21.9565,21.9644,21.9487,21.9565,495500.0
2012-01-11 13:50:00,27.94,27.95,27.92,27.92,292100.0,21.9565,21.9644,21.9408,21.9408,292100.0
2012-01-11 13:55:00,27.92,27.93,27.87,27.89,1295600.0,21.9408,21.9487,21.9015,21.9173,1295600.0
2012-01-11 14:00:00,27.88,27.94,27.88,27.94,717000.0,21.9094,21.9565,21.9094,21.9565,717000.0
2012-01-11 14:05:00,27.94,27.97,27.93,27.96,996500.0,21.9565,21.9801,21.9487,21.9723,996500.0
2012-01-11 14:10:00,27.95,27.97,27.93,27.96,300900.0,21.9644,21.9801,21.9487,21.9723,300900.0
2012-01-11 14:15:00,27.96,27.97,27.94,27.96,330600.0,21.9723,21.9801,21.9565,21.9723,330600.0
2012-01-11 14:20:00,27.96,27.96,27.9,27.92,687900.0,21.9723,21.9723,21.9251,21.9408,687900.0
2012-01-11 14:25:00,27.93,27.94,27.91,27.93,513100.0,21.9487,21.9565,21.933,21.9487,513100.0
2012-01-11 14:30:00,27.92,27.94,27.92,27.92,149500.0,21.9408,21.9565,21.9408,21.9408,149500.0
2012-01-11 14:35:00,27.92,27.95,27.92,27.95,396900.0,21.9408,21.9644,21.9408,21.9644,396900.0
2012-01-11 14:40:00,27.95,27.97,27.94,27.96,409400.0,21.9644,21.9801,21.9565,21.9723,409400.0
2012-01-11 14:45:00,27.96,27.96,27.93,27.95,330000.0,21.9723,21.9723,21.9487,21.9644,330000.0
2012-01-11 14:50:00,27.94,27.95,27.93,27.93,155700.0,21.9565,21.9644,21.9487,21.9487,155700.0
2012-01-11 14:55:00,27.93,27.95,27.93,27.94,174000.0,21.9487,21.9644,21.9487,21.9565,174000.0
2012-01-11 15:00:00,27.94,27.95,27.93,27.94,293700.0,21.9565,21.9644,21.9487,21.9565,293700.0
2012-01-11 15:05:00,27.94,27.96,27.92,27.92,593800.0,21.9565,21.9723,21.9408,21.9408,593800.0
2012-01-11 15:10:00,27.93,27.93,27.91,27.93,357200.0,21.9487,21.9487,21.933,21.9487,357200.0
2012-01-11 15:15:00,27.92,27.93,27.9,27.91,266200.0,21.9408,21.9487,21.9251,21.933,266200.0
2012-01-11 15:20:00,27.9,27.93,27.9,27.93,428200.0,21.9251,21.9487,21.9251,21.9487,428200.0
2012-01-11 15:25:00,27.93,27.95,27.92,27.92,513900.0,21.9487,21.9644,21.9408,21.9408,513900.0
2012-01-11 15:30:00,27.93,27.93,27.9,27.92,295200.0,21.9487,21.9487,21.9251,21.9408,295200.0
2012-01-11 15:35:00,27.93,27.93,27.91,27.91,457400.0,21.9487,21.9487,21.933,21.933,457400.0
2012-01-11 15:40:00,27.91,27.92,27.85,27.85,837600.0,21.933,21.9408,21.8858,21.8858,837600.0
2012-01-11 15:45:00,27.85,27.86,27.84,27.85,701300.0,21.8858,21.8937,21.878,21.8858,701300.0
2012-01-11 15:50:00,27.84,27.87,27.76,27.8,1980600.0,21.878,21.9015,21.8151,21.8465,1980600.0
2012-01-11 15:55:00,27.8,27.8,27.72,27.72,3513800.0,21.8465,21.8465,21.7837,21.7837,3513800.0
2012-01-12 09:30:00,27.87,27.9,27.77,27.86,5111100.0,21.9015,21.9251,21.823,21.8937,5111100.0
2012-01-12 09:35:00,27.86,27.96,27.85,27.93,930900.0,21.8937,21.9723,21.8858,21.9487,930900.0
2012-01-12 09:40:00,27.94,27.94,27.87,27.9,1183500.0,21.9565,21.9565,21.9015,21.9251,1183500.0
2012-01-12 09:45:00,27.9,27.94,27.84,27.85,1215900.0,21.9251,21.9565,21.878,21.8858,1215900.0
2012-01-12 09:50:00,27.86,27.9,27.85,27.9,741200.0,21.8937,21.9251,21.8858,21.9251,741200.0
2012-01-12 09:55:00,27.9,27.91,27.86,27.87,596000.0,21.9251,21.933,21.8937,21.9015,596000.0
2012-01-12 10:00:00,27.87,27.91,27.85,27.89,823000.0,21.9015,21.933,21.8858,21.9173,823000.0
2012-01-12 10:05:00,27.89,27.93,27.85,27.87,847700.0,21.9173,21.9487,21.8858,21.9015,847700.0
2012-01-12 10:10:00,27.87,27.89,27.84,27.85,761400.0,21.9015,21.9173,21.878,21.8858,761400.0
2012-01-12 10:15:00,27.84,27.86,27.79,27.82,845400.0,21.878,21.8937,21.8387,21.8622,845400.0
2012-01-12 10:20:00,27.82,27.85,27.74,27.75,557900.0,21.8622,21.8858,21.7994,21.8072,557900.0
2012-01-12 10:25:00,27.74,27.77,27.72,27.76,1494600.0,21.7994,21.823,21.7837,21.8151,1494600.0
2012-01-12 10:30:00,27.76,27.77,27.74,27.76,1273100.0,21.8151,21.823,21.7994,21.8151,1273100.0
2012-01-12 10:35:00,27.76,27.79,27.75,27.76,527900.0,21.8151,21.8387,21.8072,21.8151,527900.0
2012-01-12 10:40:00,27.75,27.75,27.64,27.69,971300.0,21.8072,21.8072,21.7208,21.7601,971300.0
2012-01-12 10:45:00,27.69,27.72,27.67,27.71,352900.0,21.7601,21.7837,21.7444,21.7758,352900.0
2012-01-12 10:50:00,27.71,27.82,27.7,27.79,846800.0,21.7758,21.8622,21.7679,21.8387,846800.0
2012-01-12 10:55:00,27.79,27.79,27.76,27.77,257000.0,21.8387,21.8387,21.8151,21.823,257000.0
2012-01-12 11:00:00,27.77,27.79,27.74,27.78,369900.0,21.823,21.8387,21.7994,21.8308,369900.0
2012-01-12 11:05:00,27.77,27.8,27.77,27.79,450600.0,21.823,21.8465,21.823,21.8387,450600.0
2012-01-12 11:10:00,27.79,27.82,27.79,27.79,516800.0,21.8387,21.8622,21.8387,21.8387,516800.0
2012-01-12 11:15:00,27.79,27.81,27.79,27.81,288200.0,21.8387,21.8544,21.8387,21.8544,288200.0
2012-01-12 11:20:00,27.81,27.81,27.8,27.81,150600.0,21.8544,21.8544,21.8465,21.8544,150600.0
2012-01-12 11:25:00,27.8,27.81,27.79,27.8,351500.0,21.8465,21.8544,21.8387,21.8465,351500.0
2012-01-12 11:30:00,27.8,27.8,27.75,27.75,403100.0,21.8465,21.8465,21.8072,21.8072,403100.0
2012-01-12 11:35:00,27.76,27.78,27.74,27.76,363600.0,21.8151,21.8308,21.7994,21.8151,363600.0
2012-01-12 11:40:00,27.76,27.78,27.75,27.76,181800.0,21.8151,21.8308,21.8072,21.8151,181800.0
2012-01-12 11:45:00,27.76,27.8,27.76,27.79,403500.0,21.8151,21.8465,21.8151,21.8387,403500.0
2012-01-12 11:50:00,27.79,27.81,27.78,27.78,622100.0,21.8387,21.8544,21.8308,21.8308,622100.0
2012-01-12 11:55:00,27.78,27.8,27.77,27.79,217200.0,21.8308,21.8465,21.823,21.8387,217200.0
2012-01-12 12:00:00,27.79,27.8,27.78,27.8,245400.0,21.8387,21.8465,21.8308,21.8465,245400.0
2012-01-12 12:05:00,27.79,27.81,27.79,27.81,837300.0,21.8387,21.8544,21.8387,21.8544,837300.0
2012-01-12 12:10:00,27.81,27.83,27.8,27.82,228900.0,21.8544,21.8701,21.8465,21.8622,228900.0
2012-01-12 12:15:00,27.82,27.84,27.81,27.84,155100.0,21.8622,21.878,21.8544,21.878,155100.0
2012-01-12 12:20:00,27.83,27.85,27.82,27.84,186100.0,21.8701,21.8858,21.8622,21.878,186100.0
2012-01-12 12:25:00,27.84,27.86,27.83,27.84,881900.0,21.878,21.8937,21.8701,21.878,881900.0
2012-01-12 12:30:00,27.84,27.89,27.84,27.87,631300.0,21.878,21.9173,21.878,21.9015,631300.0
2012-01-12 12:35:00,27.86,27.88,27.86,27.87,218900.0,21.8937,21.9094,21.8937,21.9015,218900.0
2012-01-12 12:40:00,27.87,27.89,27.86,27.89,328400.0,21.9015,21.9173,21.8937,21.9173,328400.0
2012-01-12 12:45:00,27.89,27.89,27.87,27.89,535200.0,21.9173,21.9173,21.9015,21.9173,535200.0
2012-01-12 12:50:00,27.89,27.89,27.88,27.89,104400.0,21.9173,21.9173,21.9094,21.9173,104400.0
2012-01-12 12:55:00,27.88,27.91,27.88,27.91,375900.0,21.9094,21.933,21.9094,21.933,375900.0
2012-01-12 13:00:00,27.9,27.95,27.9,27.92,1087400.0,21.9251,21.9644,21.9251,21.9408,1087400.0
2012-01-12 13:05:00,27.92,27.93,27.89,27.9,457200.0,21.9408,21.9487,21.9173,21.9251,457200.0
2012-01-12 13:10:00,27.89,27.91,27.88,27.91,219500.0,21.9173,21.933,21.9094,21.933,219500.0
2012-01-12 13:15:00,27.91,27.92,27.89,27.9,383600.0,21.933,21.9408,21.9173,21.9251,383600.0
2012-01-12 13:20:00,27.89,27.91,27.88,27.9,302300.0,21.9173,21.933,21.9094,21.9251,302300.0
2012-01-12 13:25:00,27.91,27.91,27.88,27.91,252700.0,21.933,21.933,21.9094,21.933,252700.0
2012-01-12 13:30:00,27.91,27.93,27.9,27.92,314400.0,21.933,21.9487,21.9251,21.9408,314400.0
2012-01-12 13:35:00,27.92,27.92,27.86,27.86,353300.0,21.9408,21.9408,21.8937,21.8937,353300.0
2012-01-12 13:40:00,27.86,27.89,27.86,27.88,177400.0,21.8937,21.9173,21.8937,21.9094,177400.0
2012-01-12 13:45:00,27.88,27.89,27.87,27.89,203600.0,21.9094,21.9173,21.9015,21.9173,203600.0
2012-01-12 13:50:00,27.89,27.9,27.88,27.89,181300.0,21.9173,21.9251,21.9094,21.9173,181300.0
2012-01-12 13:55:00,27.89,27.92,27.88,27.91,260800.0,21.9173,21.9408,21.9094,21.933,260800.0
2012-01-12 14:00:00,27.9,27.91,27.89,27.9,138500.0,21.9251,21.933,21.9173,21.9251,138500.0
2012-01-12 14:05:00,27.9,27.9,27.86,27.86,218700.0,21.9251,21.9251,21.8937,21.8937,218700.0
2012-01-12 14:10:00,27.87,27.9,27.87,27.9,391100.0,21.9015,21.9251,21.9015,21.9251,391100.0
2012-01-12 14:15:00,27.9,27.9,27.88,27.89,262400.0,21.9251,21.9251,21.9094,21.9173,262400.0
2012-01-12 14:20:00,27.89,27.9,27.89,27.89,174200.0,21.9173,21.9251,21.9173,21.9173,174200.0
2012-01-12 14:25:00,27.9,27.9,27.89,27.89,105500.0,21.9251,21.9251,21.9173,21.9173,105500.0
2012-01-12 14:30:00,27.89,27.9,27.89,27.9,124000.0,21.9173,21.9251,21.9173,21.9251,124000.0
2012-01-12 14:35:00,27.89,27.92,27.89,27.92,408700.0,21.9173,21.9408,21.9173,21.9408,408700.0
2012-01-12 14:40:00,27.91,27.93,27.91,27.93,264400.0,21.933,21.9487,21.933,21.9487,264400.0
2012-01-12 14:45:00,27.93,27.93,27.92,27.93,198100.0,21.9487,21.9487,21.9408,21.9487,198100.0
2012-01-12 14:50:00,27.93,27.93,27.92,27.93,298200.0,21.9487,21.9487,21.9408,21.9487,298200.0
2012-01-12 14:55:00,27.92,27.95,27.92,27.94,805300.0,21.9408,21.9644,21.9408,21.9565,805300.0
2012-01-12 15:00:00,27.94,27.95,27.93,27.94,290500.0,21.9565,21.9644,21.9487,21.9565,290500.0
2012-01-12 15:05:00,27.94,27.96,27.93,27.95,393700.0,21.9565,21.9723,21.9487,21.9644,393700.0
2012-01-12 15:10:00,27.96,27.96,27.94,27.96,277000.0,21.9723,21.9723,21.9565,21.9723,277000.0
2012-01-12 15:15:00,27.95,27.98,27.95,27.96,515500.0,21.9644,21.988,21.9644,21.9723,515500.0
2012-01-12 15:20:00,27.96,27.99,27.96,27.98,336300.0,21.9723,21.9958,21.9723,21.988,336300.0
2012-01-12 15:25:00,27.98,27.99,27.97,27.97,308100.0,21.988,21.9958,21.9801,21.9801,308100.0
2012-01-12 15:30:00,27.98,27.98,27.95,27.95,397700.0,21.988,21.988,21.9644,21.9644,397700.0
2012-01-12 15:35:00,27.95,27.97,27.94,27.96,577600.0,21.9644,21.9801,21.9565,21.9723,577600.0
2012-01-12 15:40:00,27.97,27.99,27.96,27.99,529700.0,21.9801,21.9958,21.9723,21.9958,529700.0
2012-01-12 15:45:00,27.99,28.0,27.98,27.99,788900.0,21.9958,22.0037,21.988,21.9958,788900.0
2012-01-12 15:50:00,28.0,28.02,27.96,27.97,2144800.0,22.0037,22.0194,21.9723,21.9801,2144800.0
2012-01-12 15:55:00,27.97,28.01,27.96,28.0,2360700.0,21.9801,22.0116,21.9723,22.0037,2360700.0
2012-01-13 09:30:00,27.93,28.0,27.85,27.92,1497400.0,21.9487,22.0037,21.8858,21.9408,1497400.0
2012-01-13 09:35:00,27.93,27.98,27.88,27.93,563200.0,21.9487,21.988,21.9094,21.9487,563200.0
2012-01-13 09:40:00,27.92,27.93,27.81,27.83,869000.0,21.9408,21.9487,21.8544,21.8701,869000.0
2012-01-13 09:45:00,27.85,27.9,27.85,27.88,606900.0,21.8858,21.9251,21.8858,21.9094,606900.0
2012-01-13 09:50:00,27.88,27.98,27.87,27.98,685000.0,21.9094,21.988,21.9015,21.988,685000.0
2012-01-13 09:55:00,27.97,28.0,27.94,27.96,1010600.0,21.9801,22.0037,21.9565,21.9723,1010600.0
2012-01-13 10:00:00,27.96,27.96,27.88,27.89,317100.0,21.9723,21.9723,21.9094,21.9173,317100.0
2012-01-13 10:05:00,27.89,27.9,27.86,27.88,987300.0,21.9173,21.9251,21.8937,21.9094,987300.0
2012-01-13 10:10:00,27.87,27.89,27.81,27.87,796100.0,21.9015,21.9173,21.8544,21.9015,796100.0
2012-01-13 10:15:00,27.87,27.88,27.82,27.84,1551900.0,21.9015,21.9094,21.8622,21.878,1551900.0
2012-01-13 10:20:00,27.84,27.86,27.8,27.8,1461100.0,21.878,21.8937,21.8465,21.8465,1461100.0
2012-01-13 10:25:00,27.8,27.86,27.79,27.83,1067900.0,21.8465,21.8937,21.8387,21.8701,1067900.0
2012-01-13 10:30:00,27.84,27.87,27.8,27.8,1568900.0,21.878,21.9015,21.8465,21.8465,1568900.0
2012-01-13 10:35:00,27.8,27.9,27.8,27.88,2089600.0,21.8465,21.9251,21.8465,21.9094,2089600.0
2012-01-13 10:40:00,27.88,27.9,27.85,27.9,731000.0,21.9094,21.9251,21.8858,21.9251,731000.0
2012-01-13 10:45:00,27.89,27.9,27.85,27.85,421800.0,21.9173,21.9251,21.8858,21.8858,421800.0
2012-01-13 10:50:00,27.85,27.88,27.85,27.87,1449900.0,21.8858,21.9094,21.8858,21.9015,1449900.0
2012-01-13 10:55:00,27.87,27.9,27.86,27.9,532400.0,21.9015,21.9251,21.8937,21.9251,532400.0
2012-01-13 11:00:00,27.89,27.9,27.86,27.88,707000.0,21.9173,21.9251,21.8937,21.9094,707000.0
2012-01-13 11:05:00,27.88,27.9,27.86,27.9,1067900.0,21.9094,21.9251,21.8937,21.9251,1067900.0
2012-01-13 11:10:00,27.89,27.92,27.86,27.88,455800.0,21.9173,21.9408,21.8937,21.9094,455800.0
2012-01-13 11:15:00,27.89,27.9,27.88,27.88,337300.0,21.9173,21.9251,21.9094,21.9094,337300.0
2012-01-13 11:20:00,27.88,27.94,27.88,27.92,619000.0,21.9094,21.9565,21.9094,21.9408,619000.0
2012-01-13 11:25:00,27.92,27.96,27.91,27.95,574100.0,21.9408,21.9723,21.933,21.9644,574100.0
2012-01-13 11:30:00,27.95,27.97,27.95,27.96,688300.0,21.9644,21.9801,21.9644,21.9723,688300.0
2012-01-13 11:35:00,27.95,27.98,27.95,27.96,610500.0,21.9644,21.988,21.9644,21.9723,610500.0
2012-01-13 11:40:00,27.95,27.96,27.94,27.94,303800.0,21.9644,21.9723,21.9565,21.9565,303800.0
2012-01-13 11:45:00,27.95,27.98,27.94,27.98,365800.0,21.9644,21.988,21.9565,21.988,365800.0
2012-01-13 11:50:00,27.98,28.0,27.98,27.99,506800.0,21.988,22.0037,21.988,21.9958,506800.0
2012-01-13 11:55:00,28.0,28.0,27.98,27.99,573200.0,22.0037,22.0037,21.988,21.9958,573200.0
2012-01-13 12:00:00,28.0,28.0,27.98,27.99,550300.0,22.0037,22.0037,21.988,21.9958,550300.0
2012-01-13 12:05:00,27.99,28.0,27.98,27.99,276000.0,21.9958,22.0037,21.988,21.9958,276000.0
2012-01-13 12:10:00,27.99,28.0,27.98,27.99,239200.0,21.9958,22.0037,21.988,21.9958,239200.0
2012-01-13 12:15:00,27.99,28.0,27.98,28.0,193600.0,21.9958,22.0037,21.988,22.0037,193600.0
2012-01-13 12:20:00,28.0,28.0,27.99,28.0,174600.0,22.0037,22.0037,21.9958,22.0037,174600.0
2012-01-13 12:25:00,28.0,28.0,27.98,27.99,219900.0,22.0037,22.0037,21.988,21.9958,219900.0
2012-01-13 12:30:00,27.99,27.99,27.95,27.97,413100.0,21.9958,21.9958,21.9644,21.9801,413100.0
2012-01-13 12:35:00,27.96,27.97,27.96,27.97,475500.0,21.9723,21.9801,21.9723,21.9801,475500.0
2012-01-13 12:40:00,27.96,27.98,27.96,27.97,269900.0,21.9723,21.988,21.9723,21.9801,269900.0
2012-01-13 12:45:00,27.97,27.98,27.96,27.97,197200.0,21.9801,21.988,21.9723,21.9801,197200.0
2012-01-13 12:50:00,27.97,28.0,27.97,28.0,276000.0,21.9801,22.0037,21.9801,22.0037,276000.0
2012-01-13 12:55:00,28.0,28.0,27.99,28.0,133000.0,22.0037,22.0037,21.9958,22.0037,133000.0
2012-01-13 13:00:00,28.0,28.0,27.96,27.96,391800.0,22.0037,22.0037,21.9723,21.9723,391800.0
2012-01-13 13:05:00,27.97,27.99,27.95,27.96,370800.0,21.9801,21.9958,21.9644,21.9723,370800.0
2012-01-13 13:10:00,27.96,27.96,27.92,27.92,216200.0,21.9723,21.9723,21.9408,21.9408,216200.0
2012-01-13 13:15:00,27.92,27.93,27.9,27.93,220400.0,21.9408,21.9487,21.9251,21.9487,220400.0
2012-01-13 13:20:00,27.93,27.94,27.9,27.94,373200.0,21.9487,21.9565,21.9251,21.9565,373200.0
2012-01-13 13:25:00,27.94,27.95,27.93,27.95,157600.0,21.9565,21.9644,21.9487,21.9644,157600.0
2012-01-13 13:30:00,27.95,27.95,27.94,27.95,129400.0,21.9644,21.9644,21.9565,21.9644,129400.0
2012-01-13 13:35:00,27.95,27.98,27.94,27.96,234200.0,21.9644,21.988,21.9565,21.9723,234200.0
2012-01-13 13:40:00,27.95,27.97,27.94,27.97,176600.0,21.9644,21.9801,21.9565,21.9801,176600.0
2012-01-13 13:45:00,27.97,28.0,27.96,28.0,461400.0,21.9801,22.0037,21.9723,22.0037,461400.0
2012-01-13 13:50:00,27.99,28.03,27.99,28.01,1159700.0,21.9958,22.0273,21.9958,22.0116,1159700.0
2012-01-13 13:55:00,28.01,28.03,28.0,28.02,397500.0,22.0116,22.0273,22.0037,22.0194,397500.0
2012-01-13 14:00:00,28.02,28.03,28.0,28.01,390000.0,22.0194,22.0273,22.0037,22.0116,390000.0
2012-01-13 14:05:00,28.01,28.03,28.0,28.01,348300.0,22.0116,22.0273,22.0037,22.0116,348300.0
2012-01-13 14:10:00,28.01,28.03,27.99,28.0,471600.0,22.0116,22.0273,21.9958,22.0037,471600.0
2012-01-13 14:15:00,28.0,28.03,27.98,28.0,551700.0,22.0037,22.0273,21.988,22.0037,551700.0
2012-01-13 14:20:00,28.01,28.02,28.0,28.01,303600.0,22.0116,22.0194,22.0037,22.0116,303600.0
2012-01-13 14:25:00,28.0,28.07,28.0,28.03,546900.0,22.0037,22.0587,22.0037,22.0273,546900.0
2012-01-13 14:30:00,28.04,28.07,28.03,28.06,466100.0,22.0351,22.0587,22.0273,22.0508,466100.0
2012-01-13 14:35:00,28.05,28.09,28.05,28.08,599500.0,22.043,22.0744,22.043,22.0666,599500.0
2012-01-13 14:40:00,28.08,28.08,28.05,28.07,345800.0,22.0666,22.0666,22.043,22.0587,345800.0
2012-01-13 14:45:00,28.06,28.09,28.06,28.08,410000.0,22.0508,22.0744,22.0508,22.0666,410000.0
2012-01-13 14:50:00,28.07,28.08,28.05,28.05,491900.0,22.0587,22.0666,22.043,22.043,491900.0
2012-01-13 14:55:00,28.05,28.08,28.05,28.07,227000.0,22.043,22.0666,22.043,22.0587,227000.0
2012-01-13 15:00:00,28.07,28.1,28.06,28.1,446000.0,22.0587,22.0823,22.0508,22.0823,446000.0
2012-01-13 15:05:00,28.1,28.15,28.09,28.14,815500.0,22.0823,22.1216,22.0744,22.1137,815500.0
2012-01-13 15:10:00,28.14,28.16,28.12,28.16,840400.0,22.1137,22.1294,22.098,22.1294,840400.0
2012-01-13 15:15:00,28.17,28.17,28.14,28.14,647600.0,22.1373,22.1373,22.1137,22.1137,647600.0
2012-01-13 15:20:00,28.15,28.15,28.14,28.15,409400.0,22.1216,22.1216,22.1137,22.1216,409400.0
2012-01-13 15:25:00,28.15,28.2,28.14,28.19,1367800.0,22.1216,22.1609,22.1137,22.153,1367800.0
2012-01-13 15:30:00,28.19,28.2,28.18,28.19,1034500.0,22.153,22.1609,22.1451,22.153,1034500.0
2012-01-13 15:35:00,28.18,28.19,28.17,28.18,1113100.0,22.1451,22.153,22.1373,22.1451,1113100.0
2012-01-13 15:40:00,28.18,28.19,28.15,28.16,776100.0,22.1451,22.153,22.1216,22.1294,776100.0
2012-01-13 15:45:00,28.15,28.19,28.15,28.19,1613100.0,22.1216,22.153,22.1216,22.153,1613100.0
2012-01-13 15:50:00,28.19,28.19,28.17,28.18,1728400.0,22.153,22.153,22.1373,22.1451,1728400.0
2012-01-13 15:55:00,28.18,28.25,28.17,28.25,4471600.0,22.1451,22.2002,22.1373,22.2002,4471600.0
2012-01-17 09:30:00,28.42,28.49,28.36,28.42,4269300.0,22.3338,22.3888,22.2866,22.3338,4269300.0
2012-01-17 09:35:00,28.44,28.48,28.37,28.47,1547300.0,22.3495,22.3809,22.2945,22.373,1547300.0
2012-01-17 09:40:00,28.47,28.48,28.44,28.47,941400.0,22.373,22.3809,22.3495,22.373,941400.0
2012-01-17 09:45:00,28.46,28.48,28.44,28.46,986800.0,22.3652,22.3809,22.3495,22.3652,986800.0
2012-01-17 09:50:00,28.47,28.5,28.47,28.5,1551600.0,22.373,22.3966,22.373,22.3966,1551600.0
2012-01-17 09:55:00,28.5,28.5,28.49,28.5,1237500.0,22.3966,22.3966,22.3888,22.3966,1237500.0
2012-01-17 10:00:00,28.49,28.5,28.47,28.49,1320400.0,22.3888,22.3966,22.373,22.3888,1320400.0
2012-01-17 10:05:00,28.48,28.5,28.47,28.48,952900.0,22.3809,22.3966,22.373,22.3809,952900.0
2012-01-17 10:10:00,28.48,28.49,28.47,28.48,439500.0,22.3809,22.3888,22.373,22.3809,439500.0
2012-01-17 10:15:00,28.49,28.5,28.48,28.5,583800.0,22.3888,22.3966,22.3809,22.3966,583800.0
2012-01-17 10:20:00,28.49,28.57,28.49,28.55,2498500.0,22.3888,22.4516,22.3888,22.4359,2498500.0
2012-01-17 10:25:00,28.55,28.55,28.5,28.53,1145400.0,22.4359,22.4359,22.3966,22.4202,1145400.0
2012-01-17 10:30:00,28.53,28.59,28.52,28.55,842000.0,22.4202,22.4673,22.4123,22.4359,842000.0
2012-01-17 10:35:00,28.54,28.56,28.49,28.5,975600.0,22.4281,22.4438,22.3888,22.3966,975600.0
2012-01-17 10:40:00,28.5,28.55,28.49,28.55,766500.0,22.3966,22.4359,22.3888,22.4359,766500.0
2012-01-17 10:45:00,28.54,28.55,28.52,28.52,737000.0,22.4281,22.4359,22.4123,22.4123,737000.0
2012-01-17 10:50:00,28.53,28.56,28.51,28.55,891500.0,22.4202,22.4438,22.4045,22.4359,891500.0
2012-01-17 10:55:00,28.55,28.58,28.54,28.57,546000.0,22.4359,22.4595,22.4281,22.4516,546000.0
2012-01-17 11:00:00,28.58,28.59,28.53,28.55,767700.0,22.4595,22.4673,22.4202,22.4359,767700.0
2012-01-17 11:05:00,28.56,28.58,28.55,28.58,504800.0,22.4438,22.4595,22.4359,22.4595,504800.0
2012-01-17 11:10:00,28.58,28.6,28.56,28.6,1680300.0,22.4595,22.4752,22.4438,22.4752,1680300.0
2012-01-17 11:15:00,28.6,28.65,28.59,28.64,1328800.0,22.4752,22.5145,22.4673,22.5066,1328800.0
2012-01-17 11:20:00,28.63,28.64,28.57,28.59,1513400.0,22.4988,22.5066,22.4516,22.4673,1513400.0
2012-01-17 11:25:00,28.59,28.61,28.57,28.59,1346700.0,22.4673,22.4831,22.4516,22.4673,1346700.0
2012-01-17 11:30:00,28.59,28.61,28.58,28.58,561200.0,22.4673,22.4831,22.4595,22.4595,561200.0
2012-01-17 11:35:00,28.58,28.61,28.58,28.6,598000.0,22.4595,22.4831,22.4595,22.4752,598000.0
2012-01-17 11:40:00,28.59,28.62,28.59,28.59,730900.0,22.4673,22.4909,22.4673,22.4673,730900.0
2012-01-17 11:45:00,28.59,28.61,28.55,28.58,1103000.0,22.4673,22.4831,22.4359,22.4595,1103000.0
2012-01-17 11:50:00,28.58,28.59,28.57,28.59,457000.0,22.4595,22.4673,22.4516,22.4673,457000.0
2012-01-17 11:55:00,28.59,28.6,28.57,28.59,244100.0,22.4673,22.4752,22.4516,22.4673,244100.0
2012-01-17 12:00:00,28.59,28.59,28.57,28.58,465100.0,22.4673,22.4673,22.4516,22.4595,465100.0
2012-01-17 12:05:00,28.59,28.6,28.57,28.59,1270700.0,22.4673,22.4752,22.4516,22.4673,1270700.0
2012-01-17 12:10:00,28.59,28.59,28.57,28.57,635700.0,22.4673,22.4673,22.4516,22.4516,635700.0
2012-01-17 12:15:00,28.57,28.58,28.56,28.56,795400.0,22.4516,22.4595,22.4438,22.4438,795400.0
2012-01-17 12:20:00,28.57,28.57,28.51,28.51,821500.0,22.4516,22.4516,22.4045,22.4045,821500.0
2012-01-17 12:25:00,28.52,28.53,28.51,28.52,639300.0,22.4123,22.4202,22.4045,22.4123,639300.0
2012-01-17 12:30:00,28.52,28.52,28.46,28.46,736500.0,22.4123,22.4123,22.3652,22.3652,736500.0
2012-01-17 12:35:00,28.46,28.5,28.44,28.48,1122300.0,22.3652,22.3966,22.3495,22.3809,1122300.0
2012-01-17 12:40:00,28.48,28.49,28.47,28.48,290500.0,22.3809,22.3888,22.373,22.3809,290500.0
2012-01-17 12:45:00,28.47,28.5,28.47,28.49,475800.0,22.373,22.3966,22.373,22.3888,475800.0
2012-01-17 12:50:00,28.49,28.5,28.48,28.49,441000.0,22.3888,22.3966,22.3809,22.3888,441000.0
2012-01-17 12:55:00,28.49,28.51,28.48,28.51,513400.0,22.3888,22.4045,22.3809,22.4045,513400.0
2012-01-17 13:00:00,28.51,28.53,28.5,28.51,469600.0,22.4045,22.4202,22.3966,22.4045,469600.0
2012-01-17 13:05:00,28.51,28.51,28.49,28.49,523300.0,22.4045,22.4045,22.3888,22.3888,523300.0
2012-01-17 13:10:00,28.49,28.51,28.49,28.5,320900.0,22.3888,22.4045,22.3888,22.3966,320900.0
2012-01-17 13:15:00,28.5,28.51,28.49,28.49,355800.0,22.3966,22.4045,22.3888,22.3888,355800.0
2012-01-17 13:20:00,28.5,28.5,28.47,28.47,485000.0,22.3966,22.3966,22.373,22.373,485000.0
2012-01-17 13:25:00,28.48,28.48,28.47,28.48,136500.0,22.3809,22.3809,22.373,22.3809,136500.0
2012-01-17 13:30:00,28.47,28.48,28.44,28.44,304700.0,22.373,22.3809,22.3495,22.3495,304700.0
2012-01-17 13:35:00,28.45,28.45,28.39,28.41,763400.0,22.3573,22.3573,22.3102,22.3259,763400.0
2012-01-17 13:40:00,28.41,28.42,28.38,28.38,529300.0,22.3259,22.3338,22.3023,22.3023,529300.0
2012-01-17 13:45:00,28.39,28.39,28.34,28.36,552100.0,22.3102,22.3102,22.2709,22.2866,552100.0
2012-01-17 13:50:00,28.36,28.41,28.36,28.41,375100.0,22.2866,22.3259,22.2866,22.3259,375100.0
2012-01-17 13:55:00,28.41,28.43,28.4,28.42,724700.0,22.3259,22.3416,22.318,22.3338,724700.0
2012-01-17 14:00:00,28.43,28.43,28.4,28.41,413100.0,22.3416,22.3416,22.318,22.3259,413100.0
2012-01-17 14:05:00,28.42,28.42,28.4,28.41,269100.0,22.3338,22.3338,22.318,22.3259,269100.0
2012-01-17 14:10:00,28.41,28.42,28.4,28.42,269400.0,22.3259,22.3338,22.318,22.3338,269400.0
2012-01-17 14:15:00,28.42,28.42,28.39,28.4,614300.0,22.3338,22.3338,22.3102,22.318,614300.0
2012-01-17 14:20:00,28.4,28.41,28.38,28.41,339600.0,22.318,22.3259,22.3023,22.3259,339600.0
2012-01-17 14:25:00,28.41,28.43,28.36,28.37,492700.0,22.3259,22.3416,22.2866,22.2945,492700.0
2012-01-17 14:30:00,28.37,28.39,28.3,28.3,1641600.0,22.2945,22.3102,22.2394,22.2394,1641600.0
2012-01-17 14:35:00,28.3,28.33,28.3,28.33,284900.0,22.2394,22.263,22.2394,22.263,284900.0
2012-01-17 14:40:00,28.33,28.35,28.3,28.35,358100.0,22.263,22.2787,22.2394,22.2787,358100.0
2012-01-17 14:45:00,28.35,28.35,28.32,28.34,828100.0,22.2787,22.2787,22.2552,22.2709,828100.0
2012-01-17 14:50:00,28.34,28.34,28.3,28.32,328800.0,22.2709,22.2709,22.2394,22.2552,328800.0
2012-01-17 14:55:00,28.32,28.35,28.31,28.34,294300.0,22.2552,22.2787,22.2473,22.2709,294300.0
2012-01-17 15:00:00,28.34,28.36,28.32,28.35,296600.0,22.2709,22.2866,22.2552,22.2787,296600.0
2012-01-17 15:05:00,28.35,28.36,28.25,28.25,708600.0,22.2787,22.2866,22.2002,22.2002,708600.0
2012-01-17 15:10:00,28.25,28.26,28.2,28.21,900400.0,22.2002,22.208,22.1609,22.1687,900400.0
2012-01-17 15:15:00,28.21,28.24,28.17,28.23,1131600.0,22.1687,22.1923,22.1373,22.1844,1131600.0
2012-01-17 15:20:00,28.23,28.28,28.22,28.27,770300.0,22.1844,22.2237,22.1766,22.2159,770300.0
2012-01-17 15:25:00,28.27,28.31,28.25,28.28,587000.0,22.2159,22.2473,22.2002,22.2237,587000.0
2012-01-17 15:30:00,28.29,28.29,28.25,28.26,734600.0,22.2316,22.2316,22.2002,22.208,734600.0
2012-01-17 15:35:00,28.26,28.26,28.24,28.24,455800.0,22.208,22.208,22.1923,22.1923,455800.0
2012-01-17 15:40:00,28.25,28.25,28.2,28.23,719500.0,22.2002,22.2002,22.1609,22.1844,719500.0
2012-01-17 15:45:00,28.23,28.23,28.21,28.21,669700.0,22.1844,22.1844,22.1687,22.1687,669700.0
2012-01-17 15:50:00,28.21,28.24,28.2,28.21,1828900.0,22.1687,22.1923,22.1609,22.1687,1828900.0
2012-01-17 15:55:00,28.22,28.27,28.17,28.26,3887700.0,22.1766,22.2159,22.1373,22.208,3887700.0
2012-01-18 09:30:00,28.33,28.36,28.2,28.36,5223500.0,22.263,22.2866,22.1609,22.2866,5223500.0
2012-01-18 09:35:00,28.35,28.4,28.25,28.34,1368400.0,22.2787,22.318,22.2002,22.2709,1368400.0
2012-01-18 09:40:00,28.35,28.39,28.32,28.33,925800.0,22.2787,22.3102,22.2552,22.263,925800.0
2012-01-18 09:45:00,28.33,28.35,28.16,28.16,1140700.0,22.263,22.2787,22.1294,22.1294,1140700.0
2012-01-18 09:50:00,28.16,28.26,28.14,28.2,1264000.0,22.1294,22.208,22.1137,22.1609,1264000.0
2012-01-18 09:55:00,28.2,28.21,28.11,28.18,752700.0,22.1609,22.1687,22.0901,22.1451,752700.0
2012-01-18 10:00:00,28.18,28.25,28.16,28.23,722400.0,22.1451,22.2002,22.1294,22.1844,722400.0
2012-01-18 10:05:00,28.23,28.24,28.12,28.12,698200.0,22.1844,22.1923,22.098,22.098,698200.0
2012-01-18 10:10:00,28.12,28.16,28.1,28.1,805600.0,22.098,22.1294,22.0823,22.0823,805600.0
2012-01-18 10:15:00,28.1,28.14,28.08,28.11,971800.0,22.0823,22.1137,22.0666,22.0901,971800.0
2012-01-18 10:20:00,28.11,28.22,28.1,28.22,781700.0,22.0901,22.1766,22.0823,22.1766,781700.0
2012-01-18 10:25:00,28.21,28.22,28.16,28.16,1039600.0,22.1687,22.1766,22.1294,22.1294,1039600.0
2012-01-18 10:30:00,28.17,28.22,28.16,28.18,931400.0,22.1373,22.1766,22.1294,22.1451,931400.0
2012-01-18 10:35:00,28.18,28.18,28.12,28.15,809000.0,22.1451,22.1451,22.098,22.1216,809000.0
2012-01-18 10:40:00,28.15,28.17,28.12,28.12,729800.0,22.1216,22.1373,22.098,22.098,729800.0
2012-01-18 10:45:00,28.12,28.17,28.11,28.15,1280600.0,22.098,22.1373,22.0901,22.1216,1280600.0
2012-01-18 10:50:00,28.15,28.19,28.14,28.19,404600.0,22.1216,22.153,22.1137,22.153,404600.0
2012-01-18 10:55:00,28.18,28.2,28.17,28.17,481200.0,22.1451,22.1609,22.1373,22.1373,481200.0
2012-01-18 11:00:00,28.17,28.19,28.13,28.14,938900.0,22.1373,22.153,22.1059,22.1137,938900.0
2012-01-18 11:05:00,28.14,28.16,28.07,28.1,726100.0,22.1137,22.1294,22.0587,22.0823,726100.0
2012-01-18 11:10:00,28.1,28.14,28.1,28.12,605700.0,22.0823,22.1137,22.0823,22.098,605700.0
2012-01-18 11:15:00,28.13,28.14,28.07,28.07,913700.0,22.1059,22.1137,22.0587,22.0587,913700.0
2012-01-18 11:20:00,28.08,28.08,27.98,28.03,1352000.0,22.0666,22.0666,21.988,22.0273,1352000.0
2012-01-18 11:25:00,28.03,28.03,27.99,28.01,1395800.0,22.0273,22.0273,21.9958,22.0116,1395800.0
2012-01-18 11:30:00,28.0,28.1,28.0,28.08,1082200.0,22.0037,22.0823,22.0037,22.0666,1082200.0
2012-01-18 11:35:00,28.08,28.09,28.03,28.05,541800.0,22.0666,22.0744,22.0273,22.043,541800.0
2012-01-18 11:40:00,28.05,28.06,27.97,28.02,1252500.0,22.043,22.0508,21.9801,22.0194,1252500.0
2012-01-18 11:45:00,28.02,28.02,28.0,28.01,208700.0,22.0194,22.0194,22.0037,22.0116,208700.0
2012-01-18 11:50:00,28.0,28.02,27.99,28.01,849400.0,22.0037,22.0194,21.9958,22.0116,849400.0
2012-01-18 11:55:00,28.0,28.05,28.0,28.05,453200.0,22.0037,22.043,22.0037,22.043,453200.0
2012-01-18 12:00:00,28.04,28.09,28.04,28.05,765200.0,22.0351,22.0744,22.0351,22.043,765200.0
2012-01-18 12:05:00,28.05,28.08,28.02,28.04,842200.0,22.043,22.0666,22.0194,22.0351,842200.0
2012-01-18 12:10:00,28.03,28.09,28.03,28.08,736100.0,22.0273,22.0744,22.0273,22.0666,736100.0
2012-01-18 12:15:00,28.07,28.1,28.06,28.08,509600.0,22.0587,22.0823,22.0508,22.0666,509600.0
2012-01-18 12:20:00,28.09,28.17,28.08,28.14,556500.0,22.0744,22.1373,22.0666,22.1137,556500.0
2012-01-18 12:25:00,28.15,28.22,28.14,28.19,641200.0,22.1216,22.1766,22.1137,22.153,641200.0
2012-01-18 12:30:00,28.2,28.23,28.18,28.2,404400.0,22.1609,22.1844,22.1451,22.1609,404400.0
2012-01-18 12:35:00,28.19,28.2,28.13,28.14,472500.0,22.153,22.1609,22.1059,22.1137,472500.0
2012-01-18 12:40:00,28.14,28.15,28.13,28.14,413100.0,22.1137,22.1216,22.1059,22.1137,413100.0
2012-01-18 12:45:00,28.14,28.19,28.13,28.15,559200.0,22.1137,22.153,22.1059,22.1216,559200.0
2012-01-18 12:50:00,28.15,28.2,28.14,28.16,787600.0,22.1216,22.1609,22.1137,22.1294,787600.0
2012-01-18 12:55:00,28.16,28.2,28.16,28.2,665200.0,22.1294,22.1609,22.1294,22.1609,665200.0
2012-01-18 13:00:00,28.2,28.2,28.18,28.19,246900.0,22.1609,22.1609,22.1451,22.153,246900.0
2012-01-18 13:05:00,28.19,28.19,28.15,28.17,354400.0,22.153,22.153,22.1216,22.1373,354400.0
2012-01-18 13:10:00,28.18,28.2,28.17,28.18,290200.0,22.1451,22.1609,22.1373,22.1451,290200.0
2012-01-18 13:15:00,28.18,28.2,28.17,28.2,360700.0,22.1451,22.1609,22.1373,22.1609,360700.0
2012-01-18 13:20:00,28.2,28.21,28.19,28.2,341800.0,22.1609,22.1687,22.153,22.1609,341800.0
2012-01-18 13:25:00,28.19,28.2,28.17,28.2,482400.0,22.153,22.1609,22.1373,22.1609,482400.0
2012-01-18 13:30:00,28.19,28.22,28.18,28.2,621500.0,22.153,22.1766,22.1451,22.1609,621500.0
2012-01-18 13:35:00,28.2,28.21,28.17,28.18,346800.0,22.1609,22.1687,22.1373,22.1451,346800.0
2012-01-18 13:40:00,28.17,28.19,28.12,28.12,405000.0,22.1373,22.153,22.098,22.098,405000.0
2012-01-18 13:45:00,28.13,28.13,28.1,28.1,316500.0,22.1059,22.1059,22.0823,22.0823,316500.0
2012-01-18 13:50:00,28.1,28.11,28.09,28.09,640600.0,22.0823,22.0901,22.0744,22.0744,640600.0
2012-01-18 13:55:00,28.1,28.1,28.07,28.07,297500.0,22.0823,22.0823,22.0587,22.0587,297500.0
2012-01-18 14:00:00,28.08,28.1,28.07,28.1,473600.0,22.0666,22.0823,22.0587,22.0823,473600.0
2012-01-18 14:05:00,28.1,28.12,28.09,28.11,417600.0,22.0823,22.098,22.0744,22.0901,417600.0
2012-01-18 14:10:00,28.12,28.13,28.11,28.13,527100.0,22.098,22.1059,22.0901,22.1059,527100.0
2012-01-18 14:15:00,28.12,28.14,28.11,28.13,355700.0,22.098,22.1137,22.0901,22.1059,355700.0
2012-01-18 14:20:00,28.13,28.14,28.12,28.13,266300.0,22.1059,22.1137,22.098,22.1059,266300.0
2012-01-18 14:25:00,28.13,28.15,28.12,28.14,351200.0,22.1059,22.1216,22.098,22.1137,351200.0
2012-01-18 14:30:00,28.15,28.16,28.13,28.13,630800.0,22.1216,22.1294,22.1059,22.1059,630800.0
2012-01-18 14:35:00,28.13,28.14,28.12,28.13,222500.0,22.1059,22.1137,22.098,22.1059,222500.0
2012-01-18 14:40:00,28.12,28.19,28.11,28.17,1458400.0,22.098,22.153,22.0901,22.1373,1458400.0
2012-01-18 14:45:00,28.17,28.17,28.14,28.15,276400.0,22.1373,22.1373,22.1137,22.1216,276400.0
2012-01-18 14:50:00,28.14,28.15,28.13,28.15,437500.0,22.1137,22.1216,22.1059,22.1216,437500.0
2012-01-18 14:55:00,28.14,28.15,28.13,28.14,302100.0,22.1137,22.1216,22.1059,22.1137,302100.0
2012-01-18 15:00:00,28.14,28.16,28.14,28.15,214100.0,22.1137,22.1294,22.1137,22.1216,214100.0
2012-01-18 15:05:00,28.15,28.17,28.14,28.15,591600.0,22.1216,22.1373,22.1137,22.1216,591600.0
2012-01-18 15:10:00,28.15,28.17,28.13,28.14,887000.0,22.1216,22.1373,22.1059,22.1137,887000.0
2012-01-18 15:15:00,28.14,28.16,28.1,28.11,924200.0,22.1137,22.1294,22.0823,22.0901,924200.0
2012-01-18 15:20:00,28.12,28.17,28.11,28.16,635900.0,22.098,22.1373,22.0901,22.1294,635900.0
2012-01-18 15:25:00,28.15,28.18,28.14,28.14,1183800.0,22.1216,22.1451,22.1137,22.1137,1183800.0
2012-01-18 15:30:00,28.14,28.15,28.14,28.15,364600.0,22.1137,22.1216,22.1137,22.1216,364600.0
2012-01-18 15:35:00,28.15,28.21,28.14,28.21,936100.0,22.1216,22.1687,22.1137,22.1687,936100.0
2012-01-18 15:40:00,28.21,28.22,28.19,28.2,749000.0,22.1687,22.1766,22.153,22.1609,749000.0
2012-01-18 15:45:00,28.2,28.2,28.19,28.2,402100.0,22.1609,22.1609,22.153,22.1609,402100.0
2012-01-18 15:50:00,28.2,28.22,28.17,28.19,1817900.0,22.1609,22.1766,22.1373,22.153,1817900.0
2012-01-18 15:55:00,28.19,28.23,28.18,28.23,2309900.0,22.153,22.1844,22.1451,22.1844,2309900.0
2012-01-19 09:30:00,28.15,28.17,28.05,28.1,2368300.0,22.1216,22.1373,22.043,22.0823,2368300.0
2012-01-19 09:35:00,28.1,28.2,28.07,28.18,1936200.0,22.0823,22.1609,22.0587,22.1451,1936200.0
2012-01-19 09:40:00,28.18,28.19,28.13,28.14,873200.0,22.1451,22.153,22.1059,22.1137,873200.0
2012-01-19 09:45:00,28.15,28.17,28.14,28.16,1162800.0,22.1216,22.1373,22.1137,22.1294,1162800.0
2012-01-19 09:50:00,28.16,28.18,28.14,28.15,1254100.0,22.1294,22.1451,22.1137,22.1216,1254100.0
2012-01-19 09:55:00,28.15,28.2,28.15,28.16,945500.0,22.1216,22.1609,22.1216,22.1294,945500.0
2012-01-19 10:00:00,28.15,28.2,28.15,28.19,1068800.0,22.1216,22.1609,22.1216,22.153,1068800.0
2012-01-19 10:05:00,28.18,28.28,28.18,28.23,878700.0,22.1451,22.2237,22.1451,22.1844,878700.0
2012-01-19 10:10:00,28.22,28.23,28.16,28.17,593700.0,22.1766,22.1844,22.1294,22.1373,593700.0
2012-01-19 10:15:00,28.17,28.19,28.16,28.18,1715500.0,22.1373,22.153,22.1294,22.1451,1715500.0
2012-01-19 10:20:00,28.17,28.2,28.15,28.19,1002800.0,22.1373,22.1609,22.1216,22.153,1002800.0
2012-01-19 10:25:00,28.19,28.19,28.14,28.18,918100.0,22.153,22.153,22.1137,22.1451,918100.0
2012-01-19 10:30:00,28.18,28.25,28.17,28.24,646100.0,22.1451,22.2002,22.1373,22.1923,646100.0
2012-01-19 10:35:00,28.24,28.26,28.22,28.25,700700.0,22.1923,22.208,22.1766,22.2002,700700.0
2012-01-19 10:40:00,28.25,28.3,28.24,28.29,595200.0,22.2002,22.2394,22.1923,22.2316,595200.0
2012-01-19 10:45:00,28.3,28.3,28.26,28.27,383200.0,22.2394,22.2394,22.208,22.2159,383200.0
2012-01-19 10:50:00,28.27,28.31,28.26,28.27,536400.0,22.2159,22.2473,22.208,22.2159,536400.0
2012-01-19 10:55:00,28.27,28.32,28.26,28.32,539200.0,22.2159,22.2552,22.208,22.2552,539200.0
2012-01-19 11:00:00,28.32,28.38,28.31,28.38,444900.0,22.2552,22.3023,22.2473,22.3023,444900.0
2012-01-19 11:05:00,28.38,28.4,28.36,28.39,959500.0,22.3023,22.318,22.2866,22.3102,959500.0
2012-01-19 11:10:00,28.39,28.43,28.39,28.43,405200.0,22.3102,22.3416,22.3102,22.3416,405200.0
2012-01-19 11:15:00,28.43,28.44,28.42,28.43,665100.0,22.3416,22.3495,22.3338,22.3416,665100.0
2012-01-19 11:20:00,28.43,28.43,28.42,28.43,621600.0,22.3416,22.3416,22.3338,22.3416,621600.0
2012-01-19 11:25:00,28.43,28.43,28.38,28.4,550600.0,22.3416,22.3416,22.3023,22.318,550600.0
2012-01-19 11:30:00,28.39,28.4,28.32,28.33,523300.0,22.3102,22.318,22.2552,22.263,523300.0
2012-01-19 11:35:00,28.32,28.33,28.3,28.31,749400.0,22.2552,22.263,22.2394,22.2473,749400.0
2012-01-19 11:40:00,28.32,28.36,28.3,28.36,618900.0,22.2552,22.2866,22.2394,22.2866,618900.0
2012-01-19 11:45:00,28.36,28.36,28.33,28.35,925100.0,22.2866,22.2866,22.263,22.2787,925100.0
2012-01-19 11:50:00,28.36,28.36,28.33,28.35,439200.0,22.2866,22.2866,22.263,22.2787,439200.0
2012-01-19 11:55:00,28.35,28.35,28.3,28.32,1128200.0,22.2787,22.2787,22.2394,22.2552,1128200.0
2012-01-19 12:00:00,28.33,28.34,28.27,28.27,301400.0,22.263,22.2709,22.2159,22.2159,301400.0
2012-01-19 12:05:00,28.28,28.31,28.27,28.29,804700.0,22.2237,22.2473,22.2159,22.2316,804700.0
2012-01-19 12:10:00,28.29,28.31,28.24,28.26,922500.0,22.2316,22.2473,22.1923,22.208,922500.0
2012-01-19 12:15:00,28.26,28.28,28.25,28.28,324000.0,22.208,22.2237,22.2002,22.2237,324000.0
2012-01-19 12:20:00,28.28,28.28,28.26,28.27,518800.0,22.2237,22.2237,22.208,22.2159,518800.0
2012-01-19 12:25:00,28.27,28.27,28.22,28.25,1734900.0,22.2159,22.2159,22.1766,22.2002,1734900.0
2012-01-19 12:30:00,28.25,28.26,28.24,28.25,458700.0,22.2002,22.208,22.1923,22.2002,458700.0
2012-01-19 12:35:00,28.25,28.26,28.19,28.19,739700.0,22.2002,22.208,22.153,22.153,739700.0
2012-01-19 12:40:00,28.19,28.21,28.19,28.21,527700.0,22.153,22.1687,22.153,22.1687,527700.0
2012-01-19 12:45:00,28.21,28.24,28.2,28.24,286600.0,22.1687,22.1923,22.1609,22.1923,286600.0
2012-01-19 12:50:00,28.24,28.25,28.23,28.23,480600.0,22.1923,22.2002,22.1844,22.1844,480600.0
2012-01-19 12:55:00,28.24,28.25,28.22,28.24,338300.0,22.1923,22.2002,22.1766,22.1923,338300.0
2012-01-19 13:00:00,28.23,28.25,28.23,28.23,407000.0,22.1844,22.2002,22.1844,22.1844,407000.0
2012-01-19 13:05:00,28.24,28.26,28.23,28.25,535700.0,22.1923,22.208,22.1844,22.2002,535700.0
2012-01-19 13:10:00,28.25,28.26,28.21,28.22,670200.0,22.2002,22.208,22.1687,22.1766,670200.0
2012-01-19 13:15:00,28.21,28.22,28.16,28.19,777700.0,22.1687,22.1766,22.1294,22.153,777700.0
2012-01-19 13:20:00,28.19,28.21,28.18,28.21,467600.0,22.153,22.1687,22.1451,22.1687,467600.0
2012-01-19 13:25:00,28.21,28.25,28.2,28.24,398100.0,22.1687,22.2002,22.1609,22.1923,398100.0
2012-01-19 13:30:00,28.24,28.24,28.2,28.2,304600.0,22.1923,22.1923,22.1609,22.1609,304600.0
2012-01-19 13:35:00,28.2,28.22,28.2,28.21,657900.0,22.1609,22.1766,22.1609,22.1687,657900.0
2012-01-19 13:40:00,28.21,28.22,28.17,28.18,867500.0,22.1687,22.1766,22.1373,22.1451,867500.0
2012-01-19 13:45:00,28.18,28.19,28.14,28.16,1013500.0,22.1451,22.153,22.1137,22.1294,1013500.0
2012-01-19 13:50:00,28.16,28.17,28.15,28.16,407300.0,22.1294,22.1373,22.1216,22.1294,407300.0
2012-01-19 13:55:00,28.15,28.17,28.12,28.13,876700.0,22.1216,22.1373,22.098,22.1059,876700.0
2012-01-19 14:00:00,28.13,28.18,28.12,28.18,901200.0,22.1059,22.1451,22.098,22.1451,901200.0
2012-01-19 14:05:00,28.18,28.2,28.16,28.19,554000.0,22.1451,22.1609,22.1294,22.153,554000.0
2012-01-19 14:10:00,28.2,28.2,28.14,28.15,711200.0,22.1609,22.1609,22.1137,22.1216,711200.0
2012-01-19 14:15:00,28.15,28.18,28.15,28.18,348100.0,22.1216,22.1451,22.1216,22.1451,348100.0
2012-01-19 14:20:00,28.18,28.2,28.16,28.17,681200.0,22.1451,22.1609,22.1294,22.1373,681200.0
2012-01-19 14:25:00,28.17,28.18,28.16,28.17,509800.0,22.1373,22.1451,22.1294,22.1373,509800.0
2012-01-19 14:30:00,28.18,28.19,28.17,28.18,516700.0,22.1451,22.153,22.1373,22.1451,516700.0
2012-01-19 14:35:00,28.19,28.2,28.15,28.15,1325300.0,22.153,22.1609,22.1216,22.1216,1325300.0
2012-01-19 14:40:00,28.14,28.17,28.12,28.14,625900.0,22.1137,22.1373,22.098,22.1137,625900.0
2012-01-19 14:45:00,28.14,28.14,28.12,28.12,638000.0,22.1137,22.1137,22.098,22.098,638000.0
2012-01-19 14:50:00,28.13,28.15,28.11,28.14,621300.0,22.1059,22.1216,22.0901,22.1137,621300.0
2012-01-19 14:55:00,28.15,28.15,28.13,28.14,357500.0,22.1216,22.1216,22.1059,22.1137,357500.0
2012-01-19 15:00:00,28.14,28.15,28.13,28.15,526700.0,22.1137,22.1216,22.1059,22.1216,526700.0
2012-01-19 15:05:00,28.15,28.18,28.14,28.17,1735200.0,22.1216,22.1451,22.1137,22.1373,1735200.0
2012-01-19 15:10:00,28.17,28.17,28.15,28.16,782800.0,22.1373,22.1373,22.1216,22.1294,782800.0
2012-01-19 15:15:00,28.16,28.18,28.15,28.17,457900.0,22.1294,22.1451,22.1216,22.1373,457900.0
2012-01-19 15:20:00,28.17,28.17,28.16,28.17,727700.0,22.1373,22.1373,22.1294,22.1373,727700.0
2012-01-19 15:25:00,28.17,28.17,28.12,28.13,1313200.0,22.1373,22.1373,22.098,22.1059,1313200.0
2012-01-19 15:30:00,28.12,28.16,28.12,28.12,1109300.0,22.098,22.1294,22.098,22.098,1109300.0
2012-01-19 15:35:00,28.13,28.15,28.07,28.07,1240400.0,22.1059,22.1216,22.0587,22.0587,1240400.0
2012-01-19 15:40:00,28.07,28.15,28.03,28.14,1786500.0,22.0587,22.1216,22.0273,22.1137,1786500.0
2012-01-19 15:45:00,28.14,28.14,28.11,28.14,1029900.0,22.1137,22.1137,22.0901,22.1137,1029900.0
2012-01-19 15:50:00,28.14,28.17,28.13,28.17,2016800.0,22.1137,22.1373,22.1059,22.1373,2016800.0
2012-01-19 15:55:00,28.17,28.17,28.1,28.13,3511600.0,22.1373,22.1373,22.0823,22.1059,3511600.0
2012-01-20 09:30:00,28.81,28.87,28.75,28.87,13873900.0,22.6402,22.6874,22.5931,22.6874,13873900.0
2012-01-20 09:35:00,28.87,28.95,28.86,28.95,3871300.0,22.6874,22.7502,22.6795,22.7502,3871300.0
2012-01-20 09:40:00,28.95,29.0,28.94,28.99,5078100.0,22.7502,22.7895,22.7424,22.7817,5078100.0
2012-01-20 09:45:00,28.98,29.04,28.92,28.95,4613100.0,22.7738,22.821,22.7267,22.7502,4613100.0
2012-01-20 09:50:00,28.96,29.03,28.94,29.02,2694000.0,22.7581,22.8131,22.7424,22.8053,2694000.0
2012-01-20 09:55:00,29.02,29.07,28.98,29.04,2465200.0,22.8053,22.8446,22.7738,22.821,2465200.0
2012-01-20 10:00:00,29.05,29.1,29.02,29.1,2448700.0,22.8288,22.8681,22.8053,22.8681,2448700.0
2012-01-20 10:05:00,29.1,29.18,29.08,29.16,4473600.0,22.8681,22.931,22.8524,22.9153,4473600.0
2012-01-20 10:10:00,29.15,29.17,29.08,29.13,1486500.0,22.9074,22.9231,22.8524,22.8917,1486500.0
2012-01-20 10:15:00,29.15,29.15,29.05,29.08,1544300.0,22.9074,22.9074,22.8288,22.8524,1544300.0
2012-01-20 10:20:00,29.07,29.13,29.05,29.06,2891000.0,22.8446,22.8917,22.8288,22.8367,2891000.0
2012-01-20 10:25:00,29.05,29.09,29.04,29.08,2724700.0,22.8288,22.8603,22.821,22.8524,2724700.0
2012-01-20 10:30:00,29.08,29.08,28.99,29.03,2216300.0,22.8524,22.8524,22.7817,22.8131,2216300.0
2012-01-20 10:35:00,29.03,29.08,29.01,29.03,1247800.0,22.8131,22.8524,22.7974,22.8131,1247800.0
2012-01-20 10:40:00,29.03,29.08,29.02,29.06,1378400.0,22.8131,22.8524,22.8053,22.8367,1378400.0
2012-01-20 10:45:00,29.06,29.15,29.06,29.12,2421500.0,22.8367,22.9074,22.8367,22.8838,2421500.0
2012-01-20 10:50:00,29.12,29.16,29.11,29.14,2158100.0,22.8838,22.9153,22.876,22.8996,2158100.0
2012-01-20 10:55:00,29.14,29.14,29.1,29.1,1179800.0,22.8996,22.8996,22.8681,22.8681,1179800.0
2012-01-20 11:00:00,29.1,29.13,29.09,29.1,1321500.0,22.8681,22.8917,22.8603,22.8681,1321500.0
2012-01-20 11:05:00,29.09,29.16,29.09,29.15,1589400.0,22.8603,22.9153,22.8603,22.9074,1589400.0
2012-01-20 11:10:00,29.16,29.19,29.13,29.16,2604800.0,22.9153,22.9389,22.8917,22.9153,2604800.0
2012-01-20 11:15:00,29.16,29.17,29.12,29.14,1160300.0,22.9153,22.9231,22.8838,22.8996,1160300.0
2012-01-20 11:20:00,29.13,29.18,29.1,29.16,2633900.0,22.8917,22.931,22.8681,22.9153,2633900.0
2012-01-20 11:25:00,29.16,29.18,29.14,29.17,1854500.0,22.9153,22.931,22.8996,22.9231,1854500.0
2012-01-20 11:30:00,29.17,29.19,29.15,29.16,1920700.0,22.9231,22.9389,22.9074,22.9153,1920700.0
2012-01-20 11:35:00,29.17,29.18,29.15,29.16,1094200.0,22.9231,22.931,22.9074,22.9153,1094200.0
2012-01-20 11:40:00,29.16,29.22,29.16,29.2,1550400.0,22.9153,22.9624,22.9153,22.9467,1550400.0
2012-01-20 11:45:00,29.21,29.28,29.2,29.26,2759600.0,22.9546,23.0096,22.9467,22.9939,2759600.0
2012-01-20 11:50:00,29.26,29.4,29.26,29.4,2594600.0,22.9939,23.1039,22.9939,23.1039,2594600.0
2012-01-20 11:55:00,29.4,29.4,29.32,29.34,1781300.0,23.1039,23.1039,23.041,23.0567,1781300.0
2012-01-20 12:00:00,29.35,29.43,29.31,29.36,2312600.0,23.0646,23.1275,23.0332,23.0724,2312600.0
2012-01-20 12:05:00,29.36,29.36,29.31,29.34,852700.0,23.0724,23.0724,23.0332,23.0567,852700.0
2012-01-20 12:10:00,29.34,29.34,29.28,29.3,944400.0,23.0567,23.0567,23.0096,23.0253,944400.0
2012-01-20 12:15:00,29.3,29.33,29.29,29.31,696300.0,23.0253,23.0489,23.0174,23.0332,696300.0
2012-01-20 12:20:00,29.31,29.34,29.31,29.34,779000.0,23.0332,23.0567,23.0332,23.0567,779000.0
2012-01-20 12:25:00,29.33,29.36,29.32,29.36,1238600.0,23.0489,23.0724,23.041,23.0724,1238600.0
2012-01-20 12:30:00,29.35,29.37,29.32,29.36,969500.0,23.0646,23.0803,23.041,23.0724,969500.0
2012-01-20 12:35:00,29.36,29.37,29.35,29.36,1235400.0,23.0724,23.0803,23.0646,23.0724,1235400.0
2012-01-20 12:40:00,29.37,29.43,29.35,29.4,2004400.0,23.0803,23.1275,23.0646,23.1039,2004400.0
2012-01-20 12:45:00,29.39,29.5,29.39,29.46,2510600.0,23.096,23.1825,23.096,23.151,2510600.0
2012-01-20 12:50:00,29.46,29.5,29.45,29.46,1433100.0,23.151,23.1825,23.1432,23.151,1433100.0
2012-01-20 12:55:00,29.45,29.48,29.45,29.46,1077200.0,23.1432,23.1667,23.1432,23.151,1077200.0
2012-01-20 13:00:00,29.46,29.49,29.46,29.47,665200.0,23.151,23.1746,23.151,23.1589,665200.0
2012-01-20 13:05:00,29.47,29.54,29.47,29.53,3032300.0,23.1589,23.2139,23.1589,23.206,3032300.0
2012-01-20 13:10:00,29.52,29.57,29.52,29.55,976900.0,23.1982,23.2375,23.1982,23.2218,976900.0
2012-01-20 13:15:00,29.55,29.57,29.55,29.55,618500.0,23.2218,23.2375,23.2218,23.2218,618500.0
2012-01-20 13:20:00,29.55,29.59,29.53,29.59,1219300.0,23.2218,23.2532,23.206,23.2532,1219300.0
2012-01-20 13:25:00,29.59,29.65,29.59,29.61,1400000.0,23.2532,23.3003,23.2532,23.2689,1400000.0
2012-01-20 13:30:00,29.61,29.62,29.55,29.55,1319500.0,23.2689,23.2768,23.2218,23.2218,1319500.0
2012-01-20 13:35:00,29.55,29.58,29.54,29.57,631200.0,23.2218,23.2453,23.2139,23.2375,631200.0
2012-01-20 13:40:00,29.57,29.63,29.57,29.63,1825000.0,23.2375,23.2846,23.2375,23.2846,1825000.0
2012-01-20 13:45:00,29.63,29.72,29.62,29.7,2730600.0,23.2846,23.3554,23.2768,23.3396,2730600.0
2012-01-20 13:50:00,29.7,29.73,29.65,29.66,1659600.0,23.3396,23.3632,23.3003,23.3082,1659600.0
2012-01-20 13:55:00,29.67,29.69,29.64,29.64,1067200.0,23.3161,23.3318,23.2925,23.2925,1067200.0
2012-01-20 14:00:00,29.63,29.65,29.58,29.59,1339400.0,23.2846,23.3003,23.2453,23.2532,1339400.0
2012-01-20 14:05:00,29.59,29.61,29.58,29.59,852000.0,23.2532,23.2689,23.2453,23.2532,852000.0
2012-01-20 14:10:00,29.58,29.63,29.58,29.62,692600.0,23.2453,23.2846,23.2453,23.2768,692600.0
2012-01-20 14:15:00,29.62,29.63,29.56,29.56,651600.0,23.2768,23.2846,23.2296,23.2296,651600.0
2012-01-20 14:20:00,29.56,29.57,29.52,29.53,1297900.0,23.2296,23.2375,23.1982,23.206,1297900.0
2012-01-20 14:25:00,29.53,29.54,29.51,29.52,668600.0,23.206,23.2139,23.1903,23.1982,668600.0
2012-01-20 14:30:00,29.51,29.54,29.51,29.52,842200.0,23.1903,23.2139,23.1903,23.1982,842200.0
2012-01-20 14:35:00,29.52,29.53,29.42,29.49,1844000.0,23.1982,23.206,23.1196,23.1746,1844000.0
2012-01-20 14:40:00,29.49,29.57,29.49,29.54,1497200.0,23.1746,23.2375,23.1746,23.2139,1497200.0
2012-01-20 14:45:00,29.54,29.59,29.54,29.59,970800.0,23.2139,23.2532,23.2139,23.2532,970800.0
2012-01-20 14:50:00,29.58,29.59,29.52,29.52,965500.0,23.2453,23.2532,23.1982,23.1982,965500.0
2012-01-20 14:55:00,29.53,29.57,29.51,29.57,1182800.0,23.206,23.2375,23.1903,23.2375,1182800.0
2012-01-20 15:00:00,29.56,29.59,29.56,29.59,1238800.0,23.2296,23.2532,23.2296,23.2532,1238800.0
2012-01-20 15:05:00,29.59,29.63,29.58,29.62,1820200.0,23.2532,23.2846,23.2453,23.2768,1820200.0
2012-01-20 15:10:00,29.63,29.67,29.62,29.66,1092500.0,23.2846,23.3161,23.2768,23.3082,1092500.0
2012-01-20 15:15:00,29.65,29.66,29.56,29.56,1652300.0,23.3003,23.3082,23.2296,23.2296,1652300.0
2012-01-20 15:20:00,29.57,29.57,29.49,29.51,1325500.0,23.2375,23.2375,23.1746,23.1903,1325500.0
2012-01-20 15:25:00,29.51,29.55,29.49,29.52,1947100.0,23.1903,23.2218,23.1746,23.1982,1947100.0
2012-01-20 15:30:00,29.51,29.52,29.46,29.49,1157800.0,23.1903,23.1982,23.151,23.1746,1157800.0
2012-01-20 15:35:00,29.48,29.54,29.48,29.53,1705200.0,23.1667,23.2139,23.1667,23.206,1705200.0
2012-01-20 15:40:00,29.53,29.6,29.53,29.6,1514900.0,23.206,23.261,23.206,23.261,1514900.0
2012-01-20 15:45:00,29.6,29.73,29.59,29.71,3121200.0,23.261,23.3632,23.2532,23.3475,3121200.0
2012-01-20 15:50:00,29.72,29.74,29.66,29.72,3664800.0,23.3554,23.3711,23.3082,23.3554,3664800.0
2012-01-20 15:55:00,29.73,29.73,29.67,29.71,6649600.0,23.3632,23.3632,23.3161,23.3475,6649600.0
2012-01-23 09:30:00,29.53,29.61,29.51,29.59,3599300.0,23.206,23.2689,23.1903,23.2532,3599300.0
2012-01-23 09:35:00,29.6,29.7,29.59,29.64,2065100.0,23.261,23.3396,23.2532,23.2925,2065100.0
2012-01-23 09:40:00,29.65,29.7,29.53,29.68,2451900.0,23.3003,23.3396,23.206,23.3239,2451900.0
2012-01-23 09:45:00,29.68,29.79,29.67,29.76,2887500.0,23.3239,23.4104,23.3161,23.3868,2887500.0
2012-01-23 09:50:00,29.77,29.8,29.74,29.76,1302900.0,23.3946,23.4182,23.3711,23.3868,1302900.0
2012-01-23 09:55:00,29.76,29.93,29.76,29.92,2395700.0,23.3868,23.5204,23.3868,23.5125,2395700.0
2012-01-23 10:00:00,29.93,29.95,29.91,29.93,2443700.0,23.5204,23.5361,23.5047,23.5204,2443700.0
2012-01-23 10:05:00,29.94,29.94,29.86,29.87,906000.0,23.5282,23.5282,23.4654,23.4732,906000.0
2012-01-23 10:10:00,29.87,29.9,29.86,29.87,960300.0,23.4732,23.4968,23.4654,23.4732,960300.0
2012-01-23 10:15:00,29.88,29.93,29.87,29.9,1147000.0,23.4811,23.5204,23.4732,23.4968,1147000.0
2012-01-23 10:20:00,29.89,29.9,29.78,29.78,1305900.0,23.4889,23.4968,23.4025,23.4025,1305900.0
2012-01-23 10:25:00,29.79,29.81,29.66,29.67,2557100.0,23.4104,23.4261,23.3082,23.3161,2557100.0
2012-01-23 10:30:00,29.66,29.75,29.66,29.73,3097000.0,23.3082,23.3789,23.3082,23.3632,3097000.0
2012-01-23 10:35:00,29.73,29.76,29.67,29.76,1385600.0,23.3632,23.3868,23.3161,23.3868,1385600.0
2012-01-23 10:40:00,29.75,29.76,29.68,29.7,893100.0,23.3789,23.3868,23.3239,23.3396,893100.0
2012-01-23 10:45:00,29.69,29.77,29.69,29.77,391700.0,23.3318,23.3946,23.3318,23.3946,391700.0
2012-01-23 10:50:00,29.77,29.8,29.74,29.76,1221300.0,23.3946,23.4182,23.3711,23.3868,1221300.0
2012-01-23 10:55:00,29.77,29.77,29.72,29.73,602200.0,23.3946,23.3946,23.3554,23.3632,602200.0
2012-01-23 11:00:00,29.74,29.75,29.67,29.7,1485000.0,23.3711,23.3789,23.3161,23.3396,1485000.0
2012-01-23 11:05:00,29.71,29.72,29.57,29.6,1655600.0,23.3475,23.3554,23.2375,23.261,1655600.0
2012-01-23 11:10:00,29.6,29.64,29.54,29.62,1285900.0,23.261,23.2925,23.2139,23.2768,1285900.0
2012-01-23 11:15:00,29.63,29.68,29.6,29.65,840500.0,23.2846,23.3239,23.261,23.3003,840500.0
2012-01-23 11:20:00,29.65,29.66,29.62,29.63,476800.0,23.3003,23.3082,23.2768,23.2846,476800.0
2012-01-23 11:25:00,29.63,29.71,29.61,29.67,952100.0,23.2846,23.3475,23.2689,23.3161,952100.0
2012-01-23 11:30:00,29.68,29.7,29.66,29.7,621400.0,23.3239,23.3396,23.3082,23.3396,621400.0
2012-01-23 11:35:00,29.69,29.7,29.58,29.6,832300.0,23.3318,23.3396,23.2453,23.261,832300.0
2012-01-23 11:40:00,29.6,29.62,29.58,29.61,836300.0,23.261,23.2768,23.2453,23.2689,836300.0
2012-01-23 11:45:00,29.61,29.63,29.59,29.62,742000.0,23.2689,23.2846,23.2532,23.2768,742000.0
2012-01-23 11:50:00,29.61,29.65,29.61,29.63,315500.0,23.2689,23.3003,23.2689,23.2846,315500.0
2012-01-23 11:55:00,29.63,29.63,29.57,29.61,595200.0,23.2846,23.2846,23.2375,23.2689,595200.0
2012-01-23 12:00:00,29.6,29.62,29.5,29.51,1059000.0,23.261,23.2768,23.1825,23.1903,1059000.0
2012-01-23 12:05:00,29.5,29.51,29.35,29.48,1284900.0,23.1825,23.1903,23.0646,23.1667,1284900.0
2012-01-23 12:10:00,29.48,29.49,29.44,29.45,559000.0,23.1667,23.1746,23.1353,23.1432,559000.0
2012-01-23 12:15:00,29.44,29.48,29.43,29.47,296300.0,23.1353,23.1667,23.1275,23.1589,296300.0
2012-01-23 12:20:00,29.47,29.48,29.45,29.46,301900.0,23.1589,23.1667,23.1432,23.151,301900.0
2012-01-23 12:25:00,29.46,29.51,29.46,29.5,331200.0,23.151,23.1903,23.151,23.1825,331200.0
2012-01-23 12:30:00,29.51,29.52,29.49,29.52,346600.0,23.1903,23.1982,23.1746,23.1982,346600.0
2012-01-23 12:35:00,29.52,29.52,29.49,29.5,247800.0,23.1982,23.1982,23.1746,23.1825,247800.0
2012-01-23 12:40:00,29.51,29.52,29.49,29.49,330500.0,23.1903,23.1982,23.1746,23.1746,330500.0
2012-01-23 12:45:00,29.5,29.5,29.46,29.46,189200.0,23.1825,23.1825,23.151,23.151,189200.0
2012-01-23 12:50:00,29.46,29.47,29.43,29.46,595500.0,23.151,23.1589,23.1275,23.151,595500.0
2012-01-23 12:55:00,29.45,29.47,29.41,29.43,716200.0,23.1432,23.1589,23.1117,23.1275,716200.0
2012-01-23 13:00:00,29.44,29.49,29.43,29.46,386000.0,23.1353,23.1746,23.1275,23.151,386000.0
2012-01-23 13:05:00,29.46,29.5,29.45,29.49,330100.0,23.151,23.1825,23.1432,23.1746,330100.0
2012-01-23 13:10:00,29.49,29.5,29.46,29.49,517600.0,23.1746,23.1825,23.151,23.1746,517600.0
2012-01-23 13:15:00,29.49,29.5,29.48,29.5,244700.0,23.1746,23.1825,23.1667,23.1825,244700.0
2012-01-23 13:20:00,29.49,29.5,29.48,29.5,745400.0,23.1746,23.1825,23.1667,23.1825,745400.0
2012-01-23 13:25:00,29.49,29.53,29.49,29.52,508000.0,23.1746,23.206,23.1746,23.1982,508000.0
2012-01-23 13:30:00,29.53,29.57,29.5,29.55,577900.0,23.206,23.2375,23.1825,23.2218,577900.0
2012-01-23 13:35:00,29.55,29.61,29.55,29.59,428700.0,23.2218,23.2689,23.2218,23.2532,428700.0
2012-01-23 13:40:00,29.6,29.6,29.58,29.58,133500.0,23.261,23.261,23.2453,23.2453,133500.0
2012-01-23 13:45:00,29.58,29.59,29.56,29.58,302200.0,23.2453,23.2532,23.2296,23.2453,302200.0
2012-01-23 13:50:00,29.58,29.59,29.56,29.59,243200.0,23.2453,23.2532,23.2296,23.2532,243200.0
2012-01-23 13:55:00,29.59,29.64,29.58,29.63,582100.0,23.2532,23.2925,23.2453,23.2846,582100.0
2012-01-23 14:00:00,29.63,29.66,29.61,29.66,610500.0,23.2846,23.3082,23.2689,23.3082,610500.0
2012-01-23 14:05:00,29.65,29.66,29.64,29.65,205800.0,23.3003,23.3082,23.2925,23.3003,205800.0
2012-01-23 14:10:00,29.65,29.66,29.64,29.66,435300.0,23.3003,23.3082,23.2925,23.3082,435300.0
2012-01-23 14:15:00,29.66,29.66,29.65,29.65,202600.0,23.3082,23.3082,23.3003,23.3003,202600.0
2012-01-23 14:20:00,29.66,29.68,29.64,29.65,668900.0,23.3082,23.3239,23.2925,23.3003,668900.0
2012-01-23 14:25:00,29.65,29.67,29.65,29.67,179300.0,23.3003,23.3161,23.3003,23.3161,179300.0
2012-01-23 14:30:00,29.66,29.69,29.65,29.66,412200.0,23.3082,23.3318,23.3003,23.3082,412200.0
2012-01-23 14:35:00,29.66,29.66,29.64,29.64,200900.0,23.3082,23.3082,23.2925,23.2925,200900.0
2012-01-23 14:40:00,29.65,29.66,29.62,29.65,344300.0,23.3003,23.3082,23.2768,23.3003,344300.0
2012-01-23 14:45:00,29.65,29.66,29.61,29.64,444700.0,23.3003,23.3082,23.2689,23.2925,444700.0
2012-01-23 14:50:00,29.64,29.65,29.59,29.59,350100.0,23.2925,23.3003,23.2532,23.2532,350100.0
2012-01-23 14:55:00,29.6,29.7,29.59,29.67,697400.0,23.261,23.3396,23.2532,23.3161,697400.0
2012-01-23 15:00:00,29.68,29.68,29.66,29.66,288400.0,23.3239,23.3239,23.3082,23.3082,288400.0
2012-01-23 15:05:00,29.67,29.71,29.65,29.7,984600.0,23.3161,23.3475,23.3003,23.3396,984600.0
2012-01-23 15:10:00,29.69,29.73,29.69,29.73,658100.0,23.3318,23.3632,23.3318,23.3632,658100.0
2012-01-23 15:15:00,29.73,29.73,29.65,29.67,537100.0,23.3632,23.3632,23.3003,23.3161,537100.0
2012-01-23 15:20:00,29.67,29.67,29.65,29.67,467500.0,23.3161,23.3161,23.3003,23.3161,467500.0
2012-01-23 15:25:00,29.66,29.73,29.66,29.73,854400.0,23.3082,23.3632,23.3082,23.3632,854400.0
2012-01-23 15:30:00,29.73,29.79,29.73,29.75,900400.0,23.3632,23.4104,23.3632,23.3789,900400.0
2012-01-23 15:35:00,29.75,29.76,29.73,29.75,712800.0,23.3789,23.3868,23.3632,23.3789,712800.0
2012-01-23 15:40:00,29.75,29.77,29.74,29.77,414400.0,23.3789,23.3946,23.3711,23.3946,414400.0
2012-01-23 15:45:00,29.77,29.78,29.75,29.76,582300.0,23.3946,23.4025,23.3789,23.3868,582300.0
2012-01-23 15:50:00,29.77,29.77,29.75,29.77,1145500.0,23.3946,23.3946,23.3789,23.3946,1145500.0
2012-01-23 15:55:00,29.77,29.78,29.73,29.73,1648900.0,23.3946,23.4025,23.3632,23.3632,1648900.0
2012-01-24 09:30:00,29.47,29.57,29.45,29.53,2350500.0,23.1589,23.2375,23.1432,23.206,2350500.0
2012-01-24 09:35:00,29.54,29.54,29.39,29.39,1456000.0,23.2139,23.2139,23.096,23.096,1456000.0
2012-01-24 09:40:00,29.4,29.48,29.37,29.48,1017300.0,23.1039,23.1667,23.0803,23.1667,1017300.0
2012-01-24 09:45:00,29.48,29.49,29.41,29.47,774600.0,23.1667,23.1746,23.1117,23.1589,774600.0
2012-01-24 09:50:00,29.48,29.52,29.42,29.44,782800.0,23.1667,23.1982,23.1196,23.1353,782800.0
2012-01-24 09:55:00,29.42,29.49,29.42,29.46,629700.0,23.1196,23.1746,23.1196,23.151,629700.0
2012-01-24 10:00:00,29.46,29.52,29.43,29.5,893100.0,23.151,23.1982,23.1275,23.1825,893100.0
2012-01-24 10:05:00,29.5,29.53,29.46,29.46,639900.0,23.1825,23.206,23.151,23.151,639900.0
2012-01-24 10:10:00,29.47,29.49,29.44,29.45,577400.0,23.1589,23.1746,23.1353,23.1432,577400.0
2012-01-24 10:15:00,29.45,29.48,29.43,29.46,717000.0,23.1432,23.1667,23.1275,23.151,717000.0
2012-01-24 10:20:00,29.46,29.47,29.43,29.44,783600.0,23.151,23.1589,23.1275,23.1353,783600.0
2012-01-24 10:25:00,29.44,29.46,29.42,29.42,426400.0,23.1353,23.151,23.1196,23.1196,426400.0
2012-01-24 10:30:00,29.42,29.46,29.4,29.42,660900.0,23.1196,23.151,23.1039,23.1196,660900.0
2012-01-24 10:35:00,29.43,29.45,29.42,29.45,522000.0,23.1275,23.1432,23.1196,23.1432,522000.0
2012-01-24 10:40:00,29.45,29.47,29.42,29.43,1019500.0,23.1432,23.1589,23.1196,23.1275,1019500.0
2012-01-24 10:45:00,29.43,29.46,29.41,29.45,477100.0,23.1275,23.151,23.1117,23.1432,477100.0
2012-01-24 10:50:00,29.46,29.47,29.44,29.46,759400.0,23.151,23.1589,23.1353,23.151,759400.0
2012-01-24 10:55:00,29.46,29.47,29.44,29.46,306000.0,23.151,23.1589,23.1353,23.151,306000.0
2012-01-24 11:00:00,29.46,29.46,29.39,29.4,1203300.0,23.151,23.151,23.096,23.1039,1203300.0
2012-01-24 11:05:00,29.4,29.41,29.35,29.4,870800.0,23.1039,23.1117,23.0646,23.1039,870800.0
2012-01-24 11:10:00,29.4,29.44,29.39,29.44,788400.0,23.1039,23.1353,23.096,23.1353,788400.0
2012-01-24 11:15:00,29.44,29.44,29.42,29.42,256000.0,23.1353,23.1353,23.1196,23.1196,256000.0
2012-01-24 11:20:00,29.43,29.47,29.42,29.45,465400.0,23.1275,23.1589,23.1196,23.1432,465400.0
2012-01-24 11:25:00,29.45,29.45,29.43,29.45,358400.0,23.1432,23.1432,23.1275,23.1432,358400.0
2012-01-24 11:30:00,29.45,29.46,29.44,29.45,357300.0,23.1432,23.151,23.1353,23.1432,357300.0
2012-01-24 11:35:00,29.44,29.45,29.38,29.39,394400.0,23.1353,23.1432,23.0882,23.096,394400.0
2012-01-24 11:40:00,29.4,29.41,29.35,29.41,397600.0,23.1039,23.1117,23.0646,23.1117,397600.0
2012-01-24 11:45:00,29.41,29.41,29.4,29.4,278100.0,23.1117,23.1117,23.1039,23.1039,278100.0
2012-01-24 11:50:00,29.4,29.41,29.34,29.35,553800.0,23.1039,23.1117,23.0567,23.0646,553800.0
2012-01-24 11:55:00,29.34,29.36,29.3,29.36,760200.0,23.0567,23.0724,23.0253,23.0724,760200.0
2012-01-24 12:00:00,29.36,29.41,29.36,29.38,451500.0,23.0724,23.1117,23.0724,23.0882,451500.0
2012-01-24 12:05:00,29.38,29.4,29.35,29.36,543100.0,23.0882,23.1039,23.0646,23.0724,543100.0
2012-01-24 12:10:00,29.36,29.37,29.34,29.36,505100.0,23.0724,23.0803,23.0567,23.0724,505100.0
2012-01-24 12:15:00,29.35,29.36,29.32,29.32,246300.0,23.0646,23.0724,23.041,23.041,246300.0
2012-01-24 12:20:00,29.32,29.32,29.27,29.27,476400.0,23.041,23.041,23.0017,23.0017,476400.0
2012-01-24 12:25:00,29.27,29.29,29.22,29.22,680900.0,23.0017,23.0174,22.9624,22.9624,680900.0
2012-01-24 12:30:00,29.22,29.3,29.22,29.28,487500.0,22.9624,23.0253,22.9624,23.0096,487500.0
2012-01-24 12:35:00,29.28,29.29,29.22,29.23,551800.0,23.0096,23.0174,22.9624,22.9703,551800.0
2012-01-24 12:40:00,29.23,29.26,29.23,29.24,300400.0,22.9703,22.9939,22.9703,22.9781,300400.0
2012-01-24 12:45:00,29.25,29.28,29.23,29.28,584800.0,22.986,23.0096,22.9703,23.0096,584800.0
2012-01-24 12:50:00,29.27,29.29,29.26,29.29,332500.0,23.0017,23.0174,22.9939,23.0174,332500.0
2012-01-24 12:55:00,29.28,29.34,29.28,29.3,771900.0,23.0096,23.0567,23.0096,23.0253,771900.0
2012-01-24 13:00:00,29.3,29.31,29.26,29.28,724500.0,23.0253,23.0332,22.9939,23.0096,724500.0
2012-01-24 13:05:00,29.28,29.3,29.27,29.28,248300.0,23.0096,23.0253,23.0017,23.0096,248300.0
2012-01-24 13:10:00,29.28,29.28,29.26,29.27,525100.0,23.0096,23.0096,22.9939,23.0017,525100.0
2012-01-24 13:15:00,29.27,29.28,29.22,29.22,349900.0,23.0017,23.0096,22.9624,22.9624,349900.0
2012-01-24 13:20:00,29.23,29.23,29.19,29.2,277200.0,22.9703,22.9703,22.9389,22.9467,277200.0
2012-01-24 13:25:00,29.2,29.23,29.19,29.22,418200.0,22.9467,22.9703,22.9389,22.9624,418200.0
2012-01-24 13:30:00,29.21,29.22,29.21,29.21,125600.0,22.9546,22.9624,22.9546,22.9546,125600.0
2012-01-24 13:35:00,29.21,29.22,29.18,29.19,371200.0,22.9546,22.9624,22.931,22.9389,371200.0
2012-01-24 13:40:00,29.18,29.24,29.18,29.23,410800.0,22.931,22.9781,22.931,22.9703,410800.0
2012-01-24 13:45:00,29.23,29.25,29.21,29.23,376900.0,22.9703,22.986,22.9546,22.9703,376900.0
2012-01-24 13:50:00,29.23,29.27,29.23,29.27,481700.0,22.9703,23.0017,22.9703,23.0017,481700.0
2012-01-24 13:55:00,29.26,29.29,29.26,29.29,365900.0,22.9939,23.0174,22.9939,23.0174,365900.0
2012-01-24 14:00:00,29.29,29.35,29.28,29.34,716900.0,23.0174,23.0646,23.0096,23.0567,716900.0
2012-01-24 14:05:00,29.34,29.36,29.33,29.35,297800.0,23.0567,23.0724,23.0489,23.0646,297800.0
2012-01-24 14:10:00,29.34,29.35,29.32,29.33,784000.0,23.0567,23.0646,23.041,23.0489,784000.0
2012-01-24 14:15:00,29.33,29.33,29.29,29.3,408900.0,23.0489,23.0489,23.0174,23.0253,408900.0
2012-01-24 14:20:00,29.3,29.3,29.26,29.28,247400.0,23.0253,23.0253,22.9939,23.0096,247400.0
2012-01-24 14:25:00,29.27,29.31,29.27,29.31,361400.0,23.0017,23.0332,23.0017,23.0332,361400.0
2012-01-24 14:30:00,29.31,29.31,29.28,29.29,262200.0,23.0332,23.0332,23.0096,23.0174,262200.0
2012-01-24 14:35:00,29.28,29.33,29.28,29.33,417500.0,23.0096,23.0489,23.0096,23.0489,417500.0
2012-01-24 14:40:00,29.33,29.36,29.32,29.36,508600.0,23.0489,23.0724,23.041,23.0724,508600.0
2012-01-24 14:45:00,29.35,29.36,29.34,29.35,398100.0,23.0646,23.0724,23.0567,23.0646,398100.0
2012-01-24 14:50:00,29.35,29.37,29.33,29.36,650600.0,23.0646,23.0803,23.0489,23.0724,650600.0
2012-01-24 14:55:00,29.36,29.38,29.34,29.36,619000.0,23.0724,23.0882,23.0567,23.0724,619000.0
2012-01-24 15:00:00,29.36,29.36,29.32,29.35,603700.0,23.0724,23.0724,23.041,23.0646,603700.0
2012-01-24 15:05:00,29.35,29.36,29.34,29.36,300700.0,23.0646,23.0724,23.0567,23.0724,300700.0
2012-01-24 15:10:00,29.36,29.39,29.34,29.38,817600.0,23.0724,23.096,23.0567,23.0882,817600.0
2012-01-24 15:15:00,29.38,29.38,29.37,29.38,214200.0,23.0882,23.0882,23.0803,23.0882,214200.0
2012-01-24 15:20:00,29.38,29.38,29.33,29.34,620700.0,23.0882,23.0882,23.0489,23.0567,620700.0
2012-01-24 15:25:00,29.33,29.38,29.32,29.38,668800.0,23.0489,23.0882,23.041,23.0882,668800.0
2012-01-24 15:30:00,29.38,29.39,29.35,29.37,674000.0,23.0882,23.096,23.0646,23.0803,674000.0
2012-01-24 15:35:00,29.37,29.38,29.33,29.33,758800.0,23.0803,23.0882,23.0489,23.0489,758800.0
2012-01-24 15:40:00,29.34,29.34,29.29,29.29,962100.0,23.0567,23.0567,23.0174,23.0174,962100.0
2012-01-24 15:45:00,29.29,29.33,29.29,29.32,930600.0,23.0174,23.0489,23.0174,23.041,930600.0
2012-01-24 15:50:00,29.33,29.33,29.3,29.3,910400.0,23.0489,23.0489,23.0253,23.0253,910400.0
2012-01-24 15:55:00,29.3,29.35,29.28,29.34,2194600.0,23.0253,23.0646,23.0096,23.0567,2194600.0
2012-01-25 09:30:00,29.1,29.33,29.07,29.25,2119600.0,22.8681,23.0489,22.8446,22.986,2119600.0
2012-01-25 09:35:00,29.24,29.25,29.14,29.16,586900.0,22.9781,22.986,22.8996,22.9153,586900.0
2012-01-25 09:40:00,29.14,29.25,29.13,29.24,1158300.0,22.8996,22.986,22.8917,22.9781,1158300.0
2012-01-25 09:45:00,29.24,29.3,29.19,29.3,777400.0,22.9781,23.0253,22.9389,23.0253,777400.0
2012-01-25 09:50:00,29.3,29.3,29.23,29.28,820800.0,23.0253,23.0253,22.9703,23.0096,820800.0
2012-01-25 09:55:00,29.28,29.29,29.23,29.23,954900.0,23.0096,23.0174,22.9703,22.9703,954900.0
2012-01-25 10:00:00,29.23,29.33,29.22,29.32,775700.0,22.9703,23.0489,22.9624,23.041,775700.0
2012-01-25 10:05:00,29.32,29.33,29.25,29.27,1075600.0,23.041,23.0489,22.986,23.0017,1075600.0
2012-01-25 10:10:00,29.26,29.37,29.26,29.34,904800.0,22.9939,23.0803,22.9939,23.0567,904800.0
2012-01-25 10:15:00,29.34,29.35,29.32,29.32,315500.0,23.0567,23.0646,23.041,23.041,315500.0
2012-01-25 10:20:00,29.32,29.33,29.23,29.25,635500.0,23.041,23.0489,22.9703,22.986,635500.0
2012-01-25 10:25:00,29.24,29.25,29.2,29.21,701500.0,22.9781,22.986,22.9467,22.9546,701500.0
2012-01-25 10:30:00,29.21,29.24,29.18,29.19,602000.0,22.9546,22.9781,22.931,22.9389,602000.0
2012-01-25 10:35:00,29.19,29.23,29.16,29.23,620600.0,22.9389,22.9703,22.9153,22.9703,620600.0
2012-01-25 10:40:00,29.22,29.24,29.21,29.24,337900.0,22.9624,22.9781,22.9546,22.9781,337900.0
2012-01-25 10:45:00,29.24,29.25,29.22,29.24,483300.0,22.9781,22.986,22.9624,22.9781,483300.0
2012-01-25 10:50:00,29.24,29.28,29.24,29.25,646100.0,22.9781,23.0096,22.9781,22.986,646100.0
2012-01-25 10:55:00,29.25,29.27,29.23,29.26,545500.0,22.986,23.0017,22.9703,22.9939,545500.0
2012-01-25 11:00:00,29.27,29.28,29.25,29.27,367600.0,23.0017,23.0096,22.986,23.0017,367600.0
2012-01-25 11:05:00,29.27,29.38,29.27,29.34,1820600.0,23.0017,23.0882,23.0017,23.0567,1820600.0
2012-01-25 11:10:00,29.35,29.37,29.34,29.35,360200.0,23.0646,23.0803,23.0567,23.0646,360200.0
2012-01-25 11:15:00,29.36,29.38,29.35,29.38,409600.0,23.0724,23.0882,23.0646,23.0882,409600.0
2012-01-25 11:20:00,29.37,29.48,29.37,29.46,976300.0,23.0803,23.1667,23.0803,23.151,976300.0
2012-01-25 11:25:00,29.46,29.5,29.44,29.48,881900.0,23.151,23.1825,23.1353,23.1667,881900.0
2012-01-25 11:30:00,29.48,29.52,29.48,29.52,662100.0,23.1667,23.1982,23.1667,23.1982,662100.0
2012-01-25 11:35:00,29.52,29.52,29.43,29.43,848900.0,23.1982,23.1982,23.1275,23.1275,848900.0
2012-01-25 11:40:00,29.43,29.43,29.35,29.38,764800.0,23.1275,23.1275,23.0646,23.0882,764800.0
2012-01-25 11:45:00,29.38,29.39,29.33,29.37,423600.0,23.0882,23.096,23.0489,23.0803,423600.0
2012-01-25 11:50:00,29.36,29.42,29.36,29.41,535100.0,23.0724,23.1196,23.0724,23.1117,535100.0
2012-01-25 11:55:00,29.42,29.43,29.37,29.37,360400.0,23.1196,23.1275,23.0803,23.0803,360400.0
2012-01-25 12:00:00,29.38,29.41,29.36,29.39,625300.0,23.0882,23.1117,23.0724,23.096,625300.0
2012-01-25 12:05:00,29.4,29.42,29.32,29.32,525400.0,23.1039,23.1196,23.041,23.041,525400.0
2012-01-25 12:10:00,29.32,29.36,29.32,29.35,592800.0,23.041,23.0724,23.041,23.0646,592800.0
2012-01-25 12:15:00,29.35,29.37,29.32,29.32,435600.0,23.0646,23.0803,23.041,23.041,435600.0
2012-01-25 12:20:00,29.33,29.34,29.3,29.33,611300.0,23.0489,23.0567,23.0253,23.0489,611300.0
2012-01-25 12:25:00,29.34,29.45,29.33,29.39,887100.0,23.0567,23.1432,23.0489,23.096,887100.0
2012-01-25 12:30:00,29.4,29.52,29.35,29.48,743300.0,23.1039,23.1982,23.0646,23.1667,743300.0
2012-01-25 12:35:00,29.48,29.51,29.44,29.45,434700.0,23.1667,23.1903,23.1353,23.1432,434700.0
2012-01-25 12:40:00,29.44,29.45,29.38,29.39,236900.0,23.1353,23.1432,23.0882,23.096,236900.0
2012-01-25 12:45:00,29.38,29.44,29.38,29.44,293300.0,23.0882,23.1353,23.0882,23.1353,293300.0
2012-01-25 12:50:00,29.44,29.44,29.4,29.42,487300.0,23.1353,23.1353,23.1039,23.1196,487300.0
2012-01-25 12:55:00,29.42,29.44,29.38,29.39,481500.0,23.1196,23.1353,23.0882,23.096,481500.0
2012-01-25 13:00:00,29.39,29.49,29.39,29.48,611300.0,23.096,23.1746,23.096,23.1667,611300.0
2012-01-25 13:05:00,29.48,29.5,29.45,29.48,502000.0,23.1667,23.1825,23.1432,23.1667,502000.0
2012-01-25 13:10:00,29.48,29.49,29.45,29.47,265800.0,23.1667,23.1746,23.1432,23.1589,265800.0
2012-01-25 13:15:00,29.47,29.48,29.45,29.47,1064600.0,23.1589,23.1667,23.1432,23.1589,1064600.0
2012-01-25 13:20:00,29.47,29.47,29.43,29.44,1052600.0,23.1589,23.1589,23.1275,23.1353,1052600.0
2012-01-25 13:25:00,29.43,29.49,29.43,29.46,1453600.0,23.1275,23.1746,23.1275,23.151,1453600.0
2012-01-25 13:30:00,29.46,29.56,29.43,29.52,1102100.0,23.151,23.2296,23.1275,23.1982,1102100.0
2012-01-25 13:35:00,29.52,29.52,29.5,29.51,411400.0,23.1982,23.1982,23.1825,23.1903,411400.0
2012-01-25 13:40:00,29.51,29.54,29.5,29.52,344400.0,23.1903,23.2139,23.1825,23.1982,344400.0
2012-01-25 13:45:00,29.52,29.55,29.51,29.53,636100.0,23.1982,23.2218,23.1903,23.206,636100.0
2012-01-25 13:50:00,29.54,29.54,29.5,29.53,440400.0,23.2139,23.2139,23.1825,23.206,440400.0
2012-01-25 13:55:00,29.53,29.57,29.51,29.57,789500.0,23.206,23.2375,23.1903,23.2375,789500.0
2012-01-25 14:00:00,29.57,29.57,29.51,29.53,385900.0,23.2375,23.2375,23.1903,23.206,385900.0
2012-01-25 14:05:00,29.53,29.57,29.53,29.56,1007400.0,23.206,23.2375,23.206,23.2296,1007400.0
2012-01-25 14:10:00,29.56,29.6,29.55,29.59,630500.0,23.2296,23.261,23.2218,23.2532,630500.0
2012-01-25 14:15:00,29.59,29.61,29.58,29.61,608800.0,23.2532,23.2689,23.2453,23.2689,608800.0
2012-01-25 14:20:00,29.61,29.64,29.57,29.59,1133200.0,23.2689,23.2925,23.2375,23.2532,1133200.0
2012-01-25 14:25:00,29.59,29.59,29.57,29.57,433300.0,23.2532,23.2532,23.2375,23.2375,433300.0
2012-01-25 14:30:00,29.58,29.62,29.57,29.61,846800.0,23.2453,23.2768,23.2375,23.2689,846800.0
2012-01-25 14:35:00,29.6,29.64,29.6,29.64,521000.0,23.261,23.2925,23.261,23.2925,521000.0
2012-01-25 14:40:00,29.64,29.65,29.6,29.62,376300.0,23.2925,23.3003,23.261,23.2768,376300.0
2012-01-25 14:45:00,29.62,29.65,29.61,29.64,334000.0,23.2768,23.3003,23.2689,23.2925,334000.0
2012-01-25 14:50:00,29.64,29.64,29.61,29.63,493400.0,23.2925,23.2925,23.2689,23.2846,493400.0
2012-01-25 14:55:00,29.64,29.65,29.56,29.58,560400.0,23.2925,23.3003,23.2296,23.2453,560400.0
2012-01-25 15:00:00,29.58,29.58,29.54,29.56,432900.0,23.2453,23.2453,23.2139,23.2296,432900.0
2012-01-25 15:05:00,29.55,29.56,29.5,29.51,316900.0,23.2218,23.2296,23.1825,23.1903,316900.0
2012-01-25 15:10:00,29.51,29.53,29.49,29.5,461100.0,23.1903,23.206,23.1746,23.1825,461100.0
2012-01-25 15:15:00,29.49,29.52,29.48,29.51,459700.0,23.1746,23.1982,23.1667,23.1903,459700.0
2012-01-25 15:20:00,29.52,29.54,29.46,29.49,706700.0,23.1982,23.2139,23.151,23.1746,706700.0
2012-01-25 15:25:00,29.49,29.54,29.48,29.52,475500.0,23.1746,23.2139,23.1667,23.1982,475500.0
2012-01-25 15:30:00,29.52,29.56,29.5,29.55,732800.0,23.1982,23.2296,23.1825,23.2218,732800.0
2012-01-25 15:35:00,29.55,29.58,29.55,29.58,691300.0,23.2218,23.2453,23.2218,23.2453,691300.0
2012-01-25 15:40:00,29.58,29.59,29.57,29.59,722400.0,23.2453,23.2532,23.2375,23.2532,722400.0
2012-01-25 15:45:00,29.59,29.65,29.59,29.61,1482000.0,23.2532,23.3003,23.2532,23.2689,1482000.0
2012-01-25 15:50:00,29.62,29.63,29.56,29.57,1107100.0,23.2768,23.2846,23.2296,23.2375,1107100.0
2012-01-25 15:55:00,29.56,29.6,29.53,29.57,2463900.0,23.2296,23.261,23.206,23.2375,2463900.0
2012-01-26 09:30:00,29.63,29.69,29.55,29.57,1421600.0,23.2846,23.3318,23.2218,23.2375,1421600.0
2012-01-26 09:35:00,29.57,29.57,29.49,29.52,840700.0,23.2375,23.2375,23.1746,23.1982,840700.0
2012-01-26 09:40:00,29.51,29.68,29.51,29.64,576100.0,23.1903,23.3239,23.1903,23.2925,576100.0
2012-01-26 09:45:00,29.64,29.64,29.57,29.58,577300.0,23.2925,23.2925,23.2375,23.2453,577300.0
2012-01-26 09:50:00,29.58,29.59,29.56,29.59,685300.0,23.2453,23.2532,23.2296,23.2532,685300.0
2012-01-26 09:55:00,29.59,29.64,29.58,29.61,691600.0,23.2532,23.2925,23.2453,23.2689,691600.0
2012-01-26 10:00:00,29.61,29.61,29.56,29.58,749900.0,23.2689,23.2689,23.2296,23.2453,749900.0
2012-01-26 10:05:00,29.58,29.59,29.51,29.53,845200.0,23.2453,23.2532,23.1903,23.206,845200.0
2012-01-26 10:10:00,29.53,29.66,29.53,29.65,855600.0,23.206,23.3082,23.206,23.3003,855600.0
2012-01-26 10:15:00,29.65,29.7,29.64,29.68,1052200.0,23.3003,23.3396,23.2925,23.3239,1052200.0
2012-01-26 10:20:00,29.68,29.7,29.66,29.68,477700.0,23.3239,23.3396,23.3082,23.3239,477700.0
2012-01-26 10:25:00,29.68,29.7,29.67,29.68,508700.0,23.3239,23.3396,23.3161,23.3239,508700.0
2012-01-26 10:30:00,29.67,29.68,29.63,29.66,515300.0,23.3161,23.3239,23.2846,23.3082,515300.0
2012-01-26 10:35:00,29.66,29.66,29.59,29.6,746100.0,23.3082,23.3082,23.2532,23.261,746100.0
2012-01-26 10:40:00,29.6,29.6,29.55,29.58,863300.0,23.261,23.261,23.2218,23.2453,863300.0
2012-01-26 10:45:00,29.58,29.59,29.52,29.52,790100.0,23.2453,23.2532,23.1982,23.1982,790100.0
2012-01-26 10:50:00,29.52,29.54,29.51,29.53,835700.0,23.1982,23.2139,23.1903,23.206,835700.0
2012-01-26 10:55:00,29.53,29.53,29.51,29.53,759200.0,23.206,23.206,23.1903,23.206,759200.0
2012-01-26 11:00:00,29.53,29.57,29.52,29.57,507800.0,23.206,23.2375,23.1982,23.2375,507800.0
2012-01-26 11:05:00,29.57,29.58,29.56,29.58,545300.0,23.2375,23.2453,23.2296,23.2453,545300.0
2012-01-26 11:10:00,29.58,29.58,29.57,29.58,410500.0,23.2453,23.2453,23.2375,23.2453,410500.0
2012-01-26 11:15:00,29.58,29.6,29.57,29.6,1861600.0,23.2453,23.261,23.2375,23.261,1861600.0
2012-01-26 11:20:00,29.6,29.63,29.57,29.6,671300.0,23.261,23.2846,23.2375,23.261,671300.0
2012-01-26 11:25:00,29.61,29.68,29.61,29.63,786100.0,23.2689,23.3239,23.2689,23.2846,786100.0
2012-01-26 11:30:00,29.63,29.64,29.6,29.63,417500.0,23.2846,23.2925,23.261,23.2846,417500.0
2012-01-26 11:35:00,29.63,29.66,29.62,29.66,233100.0,23.2846,23.3082,23.2768,23.3082,233100.0
2012-01-26 11:40:00,29.66,29.67,29.61,29.61,447800.0,23.3082,23.3161,23.2689,23.2689,447800.0
2012-01-26 11:45:00,29.61,29.65,29.6,29.63,490100.0,23.2689,23.3003,23.261,23.2846,490100.0
2012-01-26 11:50:00,29.63,29.65,29.61,29.62,340200.0,23.2846,23.3003,23.2689,23.2768,340200.0
2012-01-26 11:55:00,29.62,29.64,29.61,29.62,496700.0,23.2768,23.2925,23.2689,23.2768,496700.0
2012-01-26 12:00:00,29.63,29.64,29.58,29.6,612500.0,23.2846,23.2925,23.2453,23.261,612500.0
2012-01-26 12:05:00,29.59,29.6,29.55,29.57,455500.0,23.2532,23.261,23.2218,23.2375,455500.0
2012-01-26 12:10:00,29.57,29.61,29.56,29.57,514600.0,23.2375,23.2689,23.2296,23.2375,514600.0
2012-01-26 12:15:00,29.57,29.57,29.53,29.54,379400.0,23.2375,23.2375,23.206,23.2139,379400.0
2012-01-26 12:20:00,29.54,29.56,29.53,29.55,489400.0,23.2139,23.2296,23.206,23.2218,489400.0
2012-01-26 12:25:00,29.55,29.56,29.53,29.55,374100.0,23.2218,23.2296,23.206,23.2218,374100.0
2012-01-26 12:30:00,29.55,29.56,29.54,29.55,268500.0,23.2218,23.2296,23.2139,23.2218,268500.0
2012-01-26 12:35:00,29.55,29.55,29.53,29.54,165200.0,23.2218,23.2218,23.206,23.2139,165200.0
2012-01-26 12:40:00,29.55,29.58,29.53,29.54,272800.0,23.2218,23.2453,23.206,23.2139,272800.0
2012-01-26 12:45:00,29.54,29.55,29.52,29.55,369400.0,23.2139,23.2218,23.1982,23.2218,369400.0
2012-01-26 12:50:00,29.55,29.58,29.52,29.56,701900.0,23.2218,23.2453,23.1982,23.2296,701900.0
2012-01-26 12:55:00,29.57,29.6,29.57,29.59,331800.0,23.2375,23.261,23.2375,23.2532,331800.0
2012-01-26 13:00:00,29.59,29.59,29.58,29.59,188100.0,23.2532,23.2532,23.2453,23.2532,188100.0
2012-01-26 13:05:00,29.59,29.6,29.58,29.59,148300.0,23.2532,23.261,23.2453,23.2532,148300.0
2012-01-26 13:10:00,29.58,29.6,29.57,29.59,196800.0,23.2453,23.261,23.2375,23.2532,196800.0
2012-01-26 13:15:00,29.59,29.59,29.58,29.59,97800.0,23.2532,23.2532,23.2453,23.2532,97800.0
2012-01-26 13:20:00,29.59,29.6,29.58,29.59,307600.0,23.2532,23.261,23.2453,23.2532,307600.0
2012-01-26 13:25:00,29.59,29.6,29.58,29.59,145700.0,23.2532,23.261,23.2453,23.2532,145700.0
2012-01-26 13:30:00,29.59,29.59,29.57,29.58,234500.0,23.2532,23.2532,23.2375,23.2453,234500.0
2012-01-26 13:35:00,29.57,29.58,29.5,29.51,361100.0,23.2375,23.2453,23.1825,23.1903,361100.0
2012-01-26 13:40:00,29.52,29.52,29.48,29.5,450500.0,23.1982,23.1982,23.1667,23.1825,450500.0
2012-01-26 13:45:00,29.5,29.56,29.5,29.54,727500.0,23.1825,23.2296,23.1825,23.2139,727500.0
2012-01-26 13:50:00,29.55,29.57,29.54,29.57,329400.0,23.2218,23.2375,23.2139,23.2375,329400.0
2012-01-26 13:55:00,29.57,29.59,29.56,29.58,364800.0,23.2375,23.2532,23.2296,23.2453,364800.0
2012-01-26 14:00:00,29.57,29.58,29.56,29.58,256100.0,23.2375,23.2453,23.2296,23.2453,256100.0
2012-01-26 14:05:00,29.57,29.58,29.55,29.56,400400.0,23.2375,23.2453,23.2218,23.2296,400400.0
2012-01-26 14:10:00,29.57,29.58,29.56,29.57,257000.0,23.2375,23.2453,23.2296,23.2375,257000.0
2012-01-26 14:15:00,29.56,29.58,29.54,29.54,516500.0,23.2296,23.2453,23.2139,23.2139,516500.0
2012-01-26 14:20:00,29.54,29.55,29.48,29.51,458100.0,23.2139,23.2218,23.1667,23.1903,458100.0
2012-01-26 14:25:00,29.51,29.55,29.5,29.54,556000.0,23.1903,23.2218,23.1825,23.2139,556000.0
2012-01-26 14:30:00,29.54,29.55,29.52,29.55,184400.0,23.2139,23.2218,23.1982,23.2218,184400.0
2012-01-26 14:35:00,29.54,29.55,29.46,29.46,474300.0,23.2139,23.2218,23.151,23.151,474300.0
2012-01-26 14:40:00,29.47,29.48,29.4,29.42,1124600.0,23.1589,23.1667,23.1039,23.1196,1124600.0
2012-01-26 14:45:00,29.43,29.52,29.41,29.51,417700.0,23.1275,23.1982,23.1117,23.1903,417700.0
2012-01-26 14:50:00,29.52,29.56,29.51,29.54,996300.0,23.1982,23.2296,23.1903,23.2139,996300.0
2012-01-26 14:55:00,29.54,29.54,29.5,29.51,774500.0,23.2139,23.2139,23.1825,23.1903,774500.0
2012-01-26 15:00:00,29.51,29.52,29.48,29.5,420300.0,23.1903,23.1982,23.1667,23.1825,420300.0
2012-01-26 15:05:00,29.49,29.5,29.47,29.5,295900.0,23.1746,23.1825,23.1589,23.1825,295900.0
2012-01-26 15:10:00,29.5,29.52,29.49,29.52,408700.0,23.1825,23.1982,23.1746,23.1982,408700.0
2012-01-26 15:15:00,29.52,29.52,29.49,29.51,337300.0,23.1982,23.1982,23.1746,23.1903,337300.0
2012-01-26 15:20:00,29.51,29.51,29.46,29.49,407500.0,23.1903,23.1903,23.151,23.1746,407500.0
2012-01-26 15:25:00,29.48,29.5,29.43,29.45,758600.0,23.1667,23.1825,23.1275,23.1432,758600.0
2012-01-26 15:30:00,29.45,29.47,29.45,29.46,366600.0,23.1432,23.1589,23.1432,23.151,366600.0
2012-01-26 15:35:00,29.46,29.5,29.46,29.49,726300.0,23.151,23.1825,23.151,23.1746,726300.0
2012-01-26 15:40:00,29.49,29.51,29.48,29.49,954600.0,23.1746,23.1903,23.1667,23.1746,954600.0
2012-01-26 15:45:00,29.5,29.52,29.49,29.52,1145100.0,23.1825,23.1982,23.1746,23.1982,1145100.0
2012-01-26 15:50:00,29.52,29.52,29.48,29.52,910500.0,23.1982,23.1982,23.1667,23.1982,910500.0
2012-01-26 15:55:00,29.52,29.54,29.49,29.51,2661400.0,23.1982,23.2139,23.1746,23.1903,2661400.0
2012-01-27 09:30:00,29.46,29.5,29.36,29.44,1535800.0,23.151,23.1825,23.0724,23.1353,1535800.0
2012-01-27 09:35:00,29.45,29.48,29.36,29.43,827700.0,23.1432,23.1667,23.0724,23.1275,827700.0
2012-01-27 09:40:00,29.43,29.47,29.39,29.46,528300.0,23.1275,23.1589,23.096,23.151,528300.0
2012-01-27 09:45:00,29.46,29.48,29.45,29.45,331800.0,23.151,23.1667,23.1432,23.1432,331800.0
2012-01-27 09:50:00,29.45,29.5,29.43,29.5,321800.0,23.1432,23.1825,23.1275,23.1825,321800.0
2012-01-27 09:55:00,29.5,29.53,29.46,29.5,521600.0,23.1825,23.206,23.151,23.1825,521600.0
2012-01-27 10:00:00,29.5,29.51,29.44,29.45,1853300.0,23.1825,23.1903,23.1353,23.1432,1853300.0
2012-01-27 10:05:00,29.45,29.46,29.4,29.42,1175900.0,23.1432,23.151,23.1039,23.1196,1175900.0
2012-01-27 10:10:00,29.42,29.42,29.36,29.4,817300.0,23.1196,23.1196,23.0724,23.1039,817300.0
2012-01-27 10:15:00,29.41,29.45,29.4,29.42,487200.0,23.1117,23.1432,23.1039,23.1196,487200.0
2012-01-27 10:20:00,29.42,29.45,29.4,29.45,298400.0,23.1196,23.1432,23.1039,23.1432,298400.0
2012-01-27 10:25:00,29.45,29.48,29.43,29.47,329700.0,23.1432,23.1667,23.1275,23.1589,329700.0
2012-01-27 10:30:00,29.46,29.5,29.43,29.45,476700.0,23.151,23.1825,23.1275,23.1432,476700.0
2012-01-27 10:35:00,29.45,29.45,29.35,29.36,1072800.0,23.1432,23.1432,23.0646,23.0724,1072800.0
2012-01-27 10:40:00,29.35,29.36,29.32,29.34,1254000.0,23.0646,23.0724,23.041,23.0567,1254000.0
2012-01-27 10:45:00,29.34,29.34,29.27,29.31,843600.0,23.0567,23.0567,23.0017,23.0332,843600.0
2012-01-27 10:50:00,29.31,29.34,29.28,29.31,412900.0,23.0332,23.0567,23.0096,23.0332,412900.0
2012-01-27 10:55:00,29.32,29.32,29.23,29.28,577300.0,23.041,23.041,22.9703,23.0096,577300.0
2012-01-27 11:00:00,29.28,29.33,29.28,29.3,620200.0,23.0096,23.0489,23.0096,23.0253,620200.0
2012-01-27 11:05:00,29.3,29.32,29.29,29.31,397300.0,23.0253,23.041,23.0174,23.0332,397300.0
2012-01-27 11:10:00,29.31,29.33,29.29,29.3,239100.0,23.0332,23.0489,23.0174,23.0253,239100.0
2012-01-27 11:15:00,29.3,29.35,29.3,29.33,328500.0,23.0253,23.0646,23.0253,23.0489,328500.0
2012-01-27 11:20:00,29.33,29.34,29.29,29.29,538500.0,23.0489,23.0567,23.0174,23.0174,538500.0
2012-01-27 11:25:00,29.3,29.35,29.29,29.33,437000.0,23.0253,23.0646,23.0174,23.0489,437000.0
2012-01-27 11:30:00,29.33,29.34,29.29,29.29,451500.0,23.0489,23.0567,23.0174,23.0174,451500.0
2012-01-27 11:35:00,29.29,29.3,29.25,29.25,382300.0,23.0174,23.0253,22.986,22.986,382300.0
2012-01-27 11:40:00,29.26,29.26,29.2,29.21,437200.0,22.9939,22.9939,22.9467,22.9546,437200.0
2012-01-27 11:45:00,29.21,29.25,29.2,29.25,271300.0,22.9546,22.986,22.9467,22.986,271300.0
2012-01-27 11:50:00,29.25,29.28,29.24,29.27,173800.0,22.986,23.0096,22.9781,23.0017,173800.0
2012-01-27 11:55:00,29.28,29.32,29.26,29.26,506600.0,23.0096,23.041,22.9939,22.9939,506600.0
2012-01-27 12:00:00,29.27,29.3,29.26,29.29,260400.0,23.0017,23.0253,22.9939,23.0174,260400.0
2012-01-27 12:05:00,29.28,29.29,29.24,29.24,394000.0,23.0096,23.0174,22.9781,22.9781,394000.0
2012-01-27 12:10:00,29.25,29.27,29.23,29.24,227800.0,22.986,23.0017,22.9703,22.9781,227800.0
2012-01-27 12:15:00,29.24,29.29,29.23,29.29,316400.0,22.9781,23.0174,22.9703,23.0174,316400.0
2012-01-27 12:20:00,29.28,29.29,29.26,29.28,331900.0,23.0096,23.0174,22.9939,23.0096,331900.0
2012-01-27 12:25:00,29.29,29.3,29.27,29.27,247400.0,23.0174,23.0253,23.0017,23.0017,247400.0
2012-01-27 12:30:00,29.27,29.28,29.26,29.27,273400.0,23.0017,23.0096,22.9939,23.0017,273400.0
2012-01-27 12:35:00,29.27,29.28,29.25,29.27,221600.0,23.0017,23.0096,22.986,23.0017,221600.0
2012-01-27 12:40:00,29.26,29.28,29.26,29.28,270100.0,22.9939,23.0096,22.9939,23.0096,270100.0
2012-01-27 12:45:00,29.28,29.29,29.25,29.27,296200.0,23.0096,23.0174,22.986,23.0017,296200.0
2012-01-27 12:50:00,29.27,29.27,29.23,29.24,291400.0,23.0017,23.0017,22.9703,22.9781,291400.0
2012-01-27 12:55:00,29.25,29.26,29.19,29.2,379000.0,22.986,22.9939,22.9389,22.9467,379000.0
2012-01-27 13:00:00,29.2,29.25,29.19,29.24,152000.0,22.9467,22.986,22.9389,22.9781,152000.0
2012-01-27 13:05:00,29.25,29.25,29.23,29.24,257700.0,22.986,22.986,22.9703,22.9781,257700.0
2012-01-27 13:10:00,29.24,29.25,29.23,29.24,179500.0,22.9781,22.986,22.9703,22.9781,179500.0
2012-01-27 13:15:00,29.23,29.26,29.23,29.23,242800.0,22.9703,22.9939,22.9703,22.9703,242800.0
2012-01-27 13:20:00,29.24,29.25,29.2,29.2,248300.0,22.9781,22.986,22.9467,22.9467,248300.0
2012-01-27 13:25:00,29.21,29.24,29.2,29.24,443900.0,22.9546,22.9781,22.9467,22.9781,443900.0
2012-01-27 13:30:00,29.23,29.26,29.23,29.24,399600.0,22.9703,22.9939,22.9703,22.9781,399600.0
2012-01-27 13:35:00,29.24,29.28,29.24,29.28,512300.0,22.9781,23.0096,22.9781,23.0096,512300.0
2012-01-27 13:40:00,29.28,29.3,29.26,29.27,385000.0,23.0096,23.0253,22.9939,23.0017,385000.0
2012-01-27 13:45:00,29.27,29.27,29.24,29.25,405300.0,23.0017,23.0017,22.9781,22.986,405300.0
2012-01-27 13:50:00,29.25,29.26,29.22,29.25,320000.0,22.986,22.9939,22.9624,22.986,320000.0
2012-01-27 13:55:00,29.24,29.28,29.21,29.28,491500.0,22.9781,23.0096,22.9546,23.0096,491500.0
2012-01-27 14:00:00,29.28,29.31,29.28,29.3,259600.0,23.0096,23.0332,23.0096,23.0253,259600.0
2012-01-27 14:05:00,29.3,29.31,29.26,29.27,263300.0,23.0253,23.0332,22.9939,23.0017,263300.0
2012-01-27 14:10:00,29.27,29.28,29.25,29.28,328700.0,23.0017,23.0096,22.986,23.0096,328700.0
2012-01-27 14:15:00,29.28,29.29,29.26,29.26,569700.0,23.0096,23.0174,22.9939,22.9939,569700.0
2012-01-27 14:20:00,29.26,29.28,29.25,29.27,319900.0,22.9939,23.0096,22.986,23.0017,319900.0
2012-01-27 14:25:00,29.26,29.26,29.25,29.25,227500.0,22.9939,22.9939,22.986,22.986,227500.0
2012-01-27 14:30:00,29.26,29.32,29.25,29.31,597900.0,22.9939,23.041,22.986,23.0332,597900.0
2012-01-27 14:35:00,29.31,29.35,29.3,29.35,615700.0,23.0332,23.0646,23.0253,23.0646,615700.0
2012-01-27 14:40:00,29.35,29.35,29.25,29.27,890800.0,23.0646,23.0646,22.986,23.0017,890800.0
2012-01-27 14:45:00,29.26,29.3,29.25,29.27,369200.0,22.9939,23.0253,22.986,23.0017,369200.0
2012-01-27 14:50:00,29.27,29.29,29.26,29.29,212800.0,23.0017,23.0174,22.9939,23.0174,212800.0
2012-01-27 14:55:00,29.29,29.3,29.27,29.28,330700.0,23.0174,23.0253,23.0017,23.0096,330700.0
2012-01-27 15:00:00,29.28,29.29,29.27,29.28,367500.0,23.0096,23.0174,23.0017,23.0096,367500.0
2012-01-27 15:05:00,29.28,29.29,29.26,29.28,298700.0,23.0096,23.0174,22.9939,23.0096,298700.0
2012-01-27 15:10:00,29.28,29.3,29.26,29.29,435200.0,23.0096,23.0253,22.9939,23.0174,435200.0
2012-01-27 15:15:00,29.29,29.32,29.28,29.29,663100.0,23.0174,23.041,23.0096,23.0174,663100.0
2012-01-27 15:20:00,29.29,29.32,29.29,29.32,517300.0,23.0174,23.041,23.0174,23.041,517300.0
2012-01-27 15:25:00,29.32,29.32,29.29,29.3,430700.0,23.041,23.041,23.0174,23.0253,430700.0
2012-01-27 15:30:00,29.3,29.31,29.27,29.28,430200.0,23.0253,23.0332,23.0017,23.0096,430200.0
2012-01-27 15:35:00,29.27,29.29,29.27,29.28,365900.0,23.0017,23.0174,23.0017,23.0096,365900.0
2012-01-27 15:40:00,29.28,29.29,29.25,29.29,520500.0,23.0096,23.0174,22.986,23.0174,520500.0
2012-01-27 15:45:00,29.28,29.29,29.24,29.24,599500.0,23.0096,23.0174,22.9781,22.9781,599500.0
2012-01-27 15:50:00,29.25,29.28,29.24,29.27,1283600.0,22.986,23.0096,22.9781,23.0017,1283600.0
2012-01-27 15:55:00,29.27,29.27,29.17,29.22,3671000.0,23.0017,23.0017,22.9231,22.9624,3671000.0
2012-01-30 09:30:00,28.99,29.0,28.83,28.96,1597000.0,22.7817,22.7895,22.6559,22.7581,1597000.0
2012-01-30 09:35:00,28.96,29.06,28.95,29.04,649100.0,22.7581,22.8367,22.7502,22.821,649100.0
2012-01-30 09:40:00,29.05,29.1,29.02,29.1,449200.0,22.8288,22.8681,22.8053,22.8681,449200.0
2012-01-30 09:45:00,29.1,29.11,29.05,29.05,777600.0,22.8681,22.876,22.8288,22.8288,777600.0
2012-01-30 09:50:00,29.05,29.13,29.02,29.12,876500.0,22.8288,22.8917,22.8053,22.8838,876500.0
2012-01-30 09:55:00,29.12,29.14,29.11,29.13,306800.0,22.8838,22.8996,22.876,22.8917,306800.0
2012-01-30 10:00:00,29.12,29.13,29.04,29.09,936300.0,22.8838,22.8917,22.821,22.8603,936300.0
2012-01-30 10:05:00,29.09,29.11,29.0,29.02,842900.0,22.8603,22.876,22.7895,22.8053,842900.0
2012-01-30 10:10:00,29.01,29.03,28.97,29.02,1182600.0,22.7974,22.8131,22.766,22.8053,1182600.0
2012-01-30 10:15:00,29.02,29.04,29.0,29.04,688900.0,22.8053,22.821,22.7895,22.821,688900.0
2012-01-30 10:20:00,29.02,29.04,29.0,29.03,630800.0,22.8053,22.821,22.7895,22.8131,630800.0
2012-01-30 10:25:00,29.04,29.05,28.95,28.96,1220500.0,22.821,22.8288,22.7502,22.7581,1220500.0
2012-01-30 10:30:00,28.95,29.03,28.94,29.02,895600.0,22.7502,22.8131,22.7424,22.8053,895600.0
2012-01-30 10:35:00,29.02,29.06,29.02,29.05,681600.0,22.8053,22.8367,22.8053,22.8288,681600.0
2012-01-30 10:40:00,29.05,29.1,29.04,29.09,515300.0,22.8288,22.8681,22.821,22.8603,515300.0
2012-01-30 10:45:00,29.09,29.22,29.08,29.18,804600.0,22.8603,22.9624,22.8524,22.931,804600.0
2012-01-30 10:50:00,29.19,29.2,29.14,29.18,425700.0,22.9389,22.9467,22.8996,22.931,425700.0
2012-01-30 10:55:00,29.18,29.19,29.14,29.15,284300.0,22.931,22.9389,22.8996,22.9074,284300.0
2012-01-30 11:00:00,29.14,29.23,29.14,29.2,775300.0,22.8996,22.9703,22.8996,22.9467,775300.0
2012-01-30 11:05:00,29.21,29.27,29.2,29.27,621500.0,22.9546,23.0017,22.9467,23.0017,621500.0
2012-01-30 11:10:00,29.27,29.27,29.2,29.2,563700.0,23.0017,23.0017,22.9467,22.9467,563700.0
2012-01-30 11:15:00,29.21,29.28,29.2,29.27,470100.0,22.9546,23.0096,22.9467,23.0017,470100.0
2012-01-30 11:20:00,29.28,29.32,29.25,29.29,611700.0,23.0096,23.041,22.986,23.0174,611700.0
2012-01-30 11:25:00,29.29,29.3,29.28,29.28,444200.0,23.0174,23.0253,23.0096,23.0096,444200.0
2012-01-30 11:30:00,29.29,29.3,29.27,29.27,272600.0,23.0174,23.0253,23.0017,23.0017,272600.0
2012-01-30 11:35:00,29.28,29.38,29.27,29.35,558500.0,23.0096,23.0882,23.0017,23.0646,558500.0
2012-01-30 11:40:00,29.36,29.38,29.34,29.35,476300.0,23.0724,23.0882,23.0567,23.0646,476300.0
2012-01-30 11:45:00,29.35,29.37,29.34,29.37,159400.0,23.0646,23.0803,23.0567,23.0803,159400.0
2012-01-30 11:50:00,29.37,29.41,29.36,29.41,378900.0,23.0803,23.1117,23.0724,23.1117,378900.0
2012-01-30 11:55:00,29.41,29.41,29.36,29.37,406700.0,23.1117,23.1117,23.0724,23.0803,406700.0
2012-01-30 12:00:00,29.37,29.42,29.36,29.41,288600.0,23.0803,23.1196,23.0724,23.1117,288600.0
2012-01-30 12:05:00,29.42,29.43,29.39,29.42,384600.0,23.1196,23.1275,23.096,23.1196,384600.0
2012-01-30 12:10:00,29.42,29.43,29.42,29.43,205100.0,23.1196,23.1275,23.1196,23.1275,205100.0
2012-01-30 12:15:00,29.42,29.47,29.42,29.44,547100.0,23.1196,23.1589,23.1196,23.1353,547100.0
2012-01-30 12:20:00,29.44,29.45,29.41,29.42,457500.0,23.1353,23.1432,23.1117,23.1196,457500.0
2012-01-30 12:25:00,29.43,29.44,29.4,29.42,291500.0,23.1275,23.1353,23.1039,23.1196,291500.0
2012-01-30 12:30:00,29.43,29.47,29.42,29.47,356800.0,23.1275,23.1589,23.1196,23.1589,356800.0
2012-01-30 12:35:00,29.46,29.48,29.44,29.45,841900.0,23.151,23.1667,23.1353,23.1432,841900.0
2012-01-30 12:40:00,29.45,29.46,29.44,29.45,185000.0,23.1432,23.151,23.1353,23.1432,185000.0
2012-01-30 12:45:00,29.45,29.45,29.41,29.45,510800.0,23.1432,23.1432,23.1117,23.1432,510800.0
2012-01-30 12:50:00,29.45,29.46,29.43,29.46,199800.0,23.1432,23.151,23.1275,23.151,199800.0
2012-01-30 12:55:00,29.46,29.5,29.45,29.5,570300.0,23.151,23.1825,23.1432,23.1825,570300.0
2012-01-30 13:00:00,29.5,29.5,29.45,29.47,380200.0,23.1825,23.1825,23.1432,23.1589,380200.0
2012-01-30 13:05:00,29.46,29.48,29.44,29.45,281000.0,23.151,23.1667,23.1353,23.1432,281000.0
2012-01-30 13:10:00,29.45,29.46,29.42,29.45,388100.0,23.1432,23.151,23.1196,23.1432,388100.0
2012-01-30 13:15:00,29.45,29.47,29.41,29.47,393900.0,23.1432,23.1589,23.1117,23.1589,393900.0
2012-01-30 13:20:00,29.46,29.5,29.46,29.5,180800.0,23.151,23.1825,23.151,23.1825,180800.0
2012-01-30 13:25:00,29.49,29.5,29.46,29.48,345000.0,23.1746,23.1825,23.151,23.1667,345000.0
2012-01-30 13:30:00,29.48,29.49,29.46,29.49,291000.0,23.1667,23.1746,23.151,23.1746,291000.0
2012-01-30 13:35:00,29.49,29.54,29.48,29.53,655100.0,23.1746,23.2139,23.1667,23.206,655100.0
2012-01-30 13:40:00,29.53,29.55,29.51,29.54,445700.0,23.206,23.2218,23.1903,23.2139,445700.0
2012-01-30 13:45:00,29.54,29.58,29.52,29.55,424900.0,23.2139,23.2453,23.1982,23.2218,424900.0
2012-01-30 13:50:00,29.55,29.56,29.55,29.55,129500.0,23.2218,23.2296,23.2218,23.2218,129500.0
2012-01-30 13:55:00,29.56,29.58,29.54,29.57,376200.0,23.2296,23.2453,23.2139,23.2375,376200.0
2012-01-30 14:00:00,29.56,29.58,29.54,29.55,306000.0,23.2296,23.2453,23.2139,23.2218,306000.0
2012-01-30 14:05:00,29.56,29.57,29.55,29.57,225000.0,23.2296,23.2375,23.2218,23.2375,225000.0
2012-01-30 14:10:00,29.57,29.61,29.56,29.59,821200.0,23.2375,23.2689,23.2296,23.2532,821200.0
2012-01-30 14:15:00,29.59,29.62,29.58,29.6,315300.0,23.2532,23.2768,23.2453,23.261,315300.0
2012-01-30 14:20:00,29.6,29.62,29.58,29.6,583400.0,23.261,23.2768,23.2453,23.261,583400.0
2012-01-30 14:25:00,29.6,29.61,29.6,29.61,117400.0,23.261,23.2689,23.261,23.2689,117400.0
2012-01-30 14:30:00,29.61,29.61,29.58,29.59,308300.0,23.2689,23.2689,23.2453,23.2532,308300.0
2012-01-30 14:35:00,29.6,29.62,29.57,29.59,901200.0,23.261,23.2768,23.2375,23.2532,901200.0
2012-01-30 14:40:00,29.59,29.61,29.58,29.6,479200.0,23.2532,23.2689,23.2453,23.261,479200.0
2012-01-30 14:45:00,29.59,29.6,29.55,29.57,1279100.0,23.2532,23.261,23.2218,23.2375,1279100.0
2012-01-30 14:50:00,29.57,29.58,29.53,29.54,729500.0,23.2375,23.2453,23.206,23.2139,729500.0
2012-01-30 14:55:00,29.54,29.56,29.52,29.53,591700.0,23.2139,23.2296,23.1982,23.206,591700.0
2012-01-30 15:00:00,29.53,29.54,29.48,29.5,788600.0,23.206,23.2139,23.1667,23.1825,788600.0
2012-01-30 15:05:00,29.5,29.55,29.5,29.54,490000.0,23.1825,23.2218,23.1825,23.2139,490000.0
2012-01-30 15:10:00,29.53,29.57,29.53,29.56,369600.0,23.206,23.2375,23.206,23.2296,369600.0
2012-01-30 15:15:00,29.55,29.56,29.52,29.54,567800.0,23.2218,23.2296,23.1982,23.2139,567800.0
2012-01-30 15:20:00,29.55,29.56,29.52,29.55,282000.0,23.2218,23.2296,23.1982,23.2218,282000.0
2012-01-30 15:25:00,29.55,29.57,29.54,29.57,554900.0,23.2218,23.2375,23.2139,23.2375,554900.0
2012-01-30 15:30:00,29.57,29.57,29.49,29.51,671000.0,23.2375,23.2375,23.1746,23.1903,671000.0
2012-01-30 15:35:00,29.51,29.54,29.49,29.53,897100.0,23.1903,23.2139,23.1746,23.206,897100.0
2012-01-30 15:40:00,29.53,29.54,29.5,29.53,869700.0,23.206,23.2139,23.1825,23.206,869700.0
2012-01-30 15:45:00,29.53,29.58,29.53,29.57,751400.0,23.206,23.2453,23.206,23.2375,751400.0
2012-01-30 15:50:00,29.57,29.59,29.56,29.59,1049400.0,23.2375,23.2532,23.2296,23.2532,1049400.0
2012-01-30 15:55:00,29.58,29.61,29.57,29.61,2928900.0,23.2453,23.2689,23.2375,23.2689,2928900.0
2012-01-31 09:30:00,29.65,29.7,29.51,29.57,1379000.0,23.3003,23.3396,23.1903,23.2375,1379000.0
2012-01-31 09:35:00,29.58,29.7,29.57,29.69,863700.0,23.2453,23.3396,23.2375,23.3318,863700.0
2012-01-31 09:40:00,29.69,29.7,29.54,29.61,740400.0,23.3318,23.3396,23.2139,23.2689,740400.0
2012-01-31 09:45:00,29.61,29.64,29.55,29.55,732300.0,23.2689,23.2925,23.2218,23.2218,732300.0
2012-01-31 09:50:00,29.56,29.62,29.54,29.58,863500.0,23.2296,23.2768,23.2139,23.2453,863500.0
2012-01-31 09:55:00,29.58,29.65,29.57,29.59,1080000.0,23.2453,23.3003,23.2375,23.2532,1080000.0
2012-01-31 10:00:00,29.57,29.64,29.53,29.56,1095500.0,23.2375,23.2925,23.206,23.2296,1095500.0
2012-01-31 10:05:00,29.57,29.57,29.5,29.53,714400.0,23.2375,23.2375,23.1825,23.206,714400.0
2012-01-31 10:10:00,29.53,29.56,29.52,29.56,465600.0,23.206,23.2296,23.1982,23.2296,465600.0
2012-01-31 10:15:00,29.55,29.56,29.52,29.52,475300.0,23.2218,23.2296,23.1982,23.1982,475300.0
2012-01-31 10:20:00,29.52,29.54,29.51,29.54,412300.0,23.1982,23.2139,23.1903,23.2139,412300.0
2012-01-31 10:25:00,29.54,29.56,29.53,29.54,430400.0,23.2139,23.2296,23.206,23.2139,430400.0
2012-01-31 10:30:00,29.54,29.54,29.52,29.52,302700.0,23.2139,23.2139,23.1982,23.1982,302700.0
2012-01-31 10:35:00,29.53,29.55,29.46,29.46,515600.0,23.206,23.2218,23.151,23.151,515600.0
2012-01-31 10:40:00,29.46,29.47,29.43,29.46,418200.0,23.151,23.1589,23.1275,23.151,418200.0
2012-01-31 10:45:00,29.46,29.47,29.38,29.38,589000.0,23.151,23.1589,23.0882,23.0882,589000.0
2012-01-31 10:50:00,29.38,29.4,29.33,29.33,914100.0,23.0882,23.1039,23.0489,23.0489,914100.0
2012-01-31 10:55:00,29.34,29.37,29.3,29.35,734500.0,23.0567,23.0803,23.0253,23.0646,734500.0
2012-01-31 11:00:00,29.34,29.38,29.34,29.37,390600.0,23.0567,23.0882,23.0567,23.0803,390600.0
2012-01-31 11:05:00,29.36,29.38,29.32,29.34,584200.0,23.0724,23.0882,23.041,23.0567,584200.0
2012-01-31 11:10:00,29.35,29.36,29.29,29.31,816100.0,23.0646,23.0724,23.0174,23.0332,816100.0
2012-01-31 11:15:00,29.3,29.35,29.3,29.34,624500.0,23.0253,23.0646,23.0253,23.0567,624500.0
2012-01-31 11:20:00,29.34,29.34,29.3,29.31,722900.0,23.0567,23.0567,23.0253,23.0332,722900.0
2012-01-31 11:25:00,29.32,29.33,29.31,29.32,783200.0,23.041,23.0489,23.0332,23.041,783200.0
2012-01-31 11:30:00,29.32,29.33,29.29,29.3,476000.0,23.041,23.0489,23.0174,23.0253,476000.0
2012-01-31 11:35:00,29.3,29.36,29.29,29.34,359500.0,23.0253,23.0724,23.0174,23.0567,359500.0
2012-01-31 11:40:00,29.34,29.36,29.32,29.33,271600.0,23.0567,23.0724,23.041,23.0489,271600.0
2012-01-31 11:45:00,29.32,29.33,29.26,29.26,324900.0,23.041,23.0489,22.9939,22.9939,324900.0
2012-01-31 11:50:00,29.27,29.28,29.23,29.24,268400.0,23.0017,23.0096,22.9703,22.9781,268400.0
2012-01-31 11:55:00,29.24,29.32,29.23,29.31,581800.0,22.9781,23.041,22.9703,23.0332,581800.0
2012-01-31 12:00:00,29.32,29.36,29.31,29.35,439200.0,23.041,23.0724,23.0332,23.0646,439200.0
2012-01-31 12:05:00,29.35,29.37,29.33,29.37,257800.0,23.0646,23.0803,23.0489,23.0803,257800.0
2012-01-31 12:10:00,29.36,29.38,29.34,29.37,406900.0,23.0724,23.0882,23.0567,23.0803,406900.0
2012-01-31 12:15:00,29.37,29.4,29.36,29.39,187700.0,23.0803,23.1039,23.0724,23.096,187700.0
2012-01-31 12:20:00,29.38,29.39,29.36,29.38,322200.0,23.0882,23.096,23.0724,23.0882,322200.0
2012-01-31 12:25:00,29.38,29.39,29.37,29.37,185000.0,23.0882,23.096,23.0803,23.0803,185000.0
2012-01-31 12:30:00,29.38,29.4,29.37,29.39,147800.0,23.0882,23.1039,23.0803,23.096,147800.0
2012-01-31 12:35:00,29.39,29.43,29.39,29.42,562900.0,23.096,23.1275,23.096,23.1196,562900.0
2012-01-31 12:40:00,29.43,29.45,29.42,29.43,238700.0,23.1275,23.1432,23.1196,23.1275,238700.0
2012-01-31 12:45:00,29.44,29.45,29.42,29.45,265200.0,23.1353,23.1432,23.1196,23.1432,265200.0
2012-01-31 12:50:00,29.44,29.47,29.44,29.45,175200.0,23.1353,23.1589,23.1353,23.1432,175200.0
2012-01-31 12:55:00,29.45,29.46,29.44,29.45,78800.0,23.1432,23.151,23.1353,23.1432,78800.0
2012-01-31 13:00:00,29.45,29.47,29.44,29.46,189100.0,23.1432,23.1589,23.1353,23.151,189100.0
2012-01-31 13:05:00,29.47,29.5,29.45,29.5,618700.0,23.1589,23.1825,23.1432,23.1825,618700.0
2012-01-31 13:10:00,29.5,29.51,29.49,29.5,164900.0,23.1825,23.1903,23.1746,23.1825,164900.0
2012-01-31 13:15:00,29.5,29.51,29.49,29.51,99600.0,23.1825,23.1903,23.1746,23.1903,99600.0
2012-01-31 13:20:00,29.51,29.52,29.5,29.51,113100.0,23.1903,23.1982,23.1825,23.1903,113100.0
2012-01-31 13:25:00,29.51,29.53,29.5,29.51,199900.0,23.1903,23.206,23.1825,23.1903,199900.0
2012-01-31 13:30:00,29.5,29.52,29.49,29.51,167300.0,23.1825,23.1982,23.1746,23.1903,167300.0
2012-01-31 13:35:00,29.51,29.51,29.47,29.48,234900.0,23.1903,23.1903,23.1589,23.1667,234900.0
2012-01-31 13:40:00,29.47,29.5,29.47,29.49,364900.0,23.1589,23.1825,23.1589,23.1746,364900.0
2012-01-31 13:45:00,29.49,29.49,29.46,29.46,152500.0,23.1746,23.1746,23.151,23.151,152500.0
2012-01-31 13:50:00,29.47,29.47,29.44,29.46,158900.0,23.1589,23.1589,23.1353,23.151,158900.0
2012-01-31 13:55:00,29.46,29.48,29.45,29.47,362300.0,23.151,23.1667,23.1432,23.1589,362300.0
2012-01-31 14:00:00,29.46,29.48,29.42,29.44,1072600.0,23.151,23.1667,23.1196,23.1353,1072600.0
2012-01-31 14:05:00,29.45,29.45,29.43,29.44,683800.0,23.1432,23.1432,23.1275,23.1353,683800.0
2012-01-31 14:10:00,29.44,29.5,29.42,29.49,971200.0,23.1353,23.1825,23.1196,23.1746,971200.0
2012-01-31 14:15:00,29.5,29.58,29.47,29.57,1048600.0,23.1825,23.2453,23.1589,23.2375,1048600.0
2012-01-31 14:20:00,29.57,29.63,29.56,29.6,1086100.0,23.2375,23.2846,23.2296,23.261,1086100.0
2012-01-31 14:25:00,29.6,29.62,29.59,29.61,267900.0,23.261,23.2768,23.2532,23.2689,267900.0
2012-01-31 14:30:00,29.61,29.63,29.57,29.58,290900.0,23.2689,23.2846,23.2375,23.2453,290900.0
2012-01-31 14:35:00,29.57,29.58,29.55,29.56,207700.0,23.2375,23.2453,23.2218,23.2296,207700.0
2012-01-31 14:40:00,29.56,29.57,29.54,29.55,686600.0,23.2296,23.2375,23.2139,23.2218,686600.0
2012-01-31 14:45:00,29.55,29.57,29.55,29.56,402300.0,23.2218,23.2375,23.2218,23.2296,402300.0
2012-01-31 14:50:00,29.57,29.6,29.56,29.6,435700.0,23.2375,23.261,23.2296,23.261,435700.0
2012-01-31 14:55:00,29.59,29.61,29.59,29.61,426800.0,23.2532,23.2689,23.2532,23.2689,426800.0
2012-01-31 15:00:00,29.61,29.61,29.56,29.56,300400.0,23.2689,23.2689,23.2296,23.2296,300400.0
2012-01-31 15:05:00,29.57,29.58,29.56,29.58,276400.0,23.2375,23.2453,23.2296,23.2453,276400.0
2012-01-31 15:10:00,29.57,29.59,29.53,29.59,428900.0,23.2375,23.2532,23.206,23.2532,428900.0
2012-01-31 15:15:00,29.59,29.62,29.58,29.61,371200.0,23.2532,23.2768,23.2453,23.2689,371200.0
2012-01-31 15:20:00,29.61,29.62,29.57,29.59,485500.0,23.2689,23.2768,23.2375,23.2532,485500.0
2012-01-31 15:25:00,29.59,29.6,29.58,29.59,239900.0,23.2532,23.261,23.2453,23.2532,239900.0
2012-01-31 15:30:00,29.6,29.6,29.54,29.55,338200.0,23.261,23.261,23.2139,23.2218,338200.0
2012-01-31 15:35:00,29.55,29.55,29.53,29.55,275000.0,23.2218,23.2218,23.206,23.2218,275000.0
2012-01-31 15:40:00,29.55,29.57,29.54,29.55,399100.0,23.2218,23.2375,23.2139,23.2218,399100.0
2012-01-31 15:45:00,29.54,29.58,29.54,29.56,627800.0,23.2139,23.2453,23.2139,23.2296,627800.0
2012-01-31 15:50:00,29.55,29.55,29.51,29.52,1059800.0,23.2218,23.2218,23.1903,23.1982,1059800.0
2012-01-31 15:55:00,29.52,29.56,29.5,29.54,2566300.0,23.1982,23.2296,23.1825,23.2139,2566300.0
2012-02-01 09:30:00,29.8,29.84,29.76,29.82,1798300.0,23.4182,23.4497,23.3868,23.4339,1798300.0
2012-02-01 09:35:00,29.81,29.86,29.8,29.86,792600.0,23.4261,23.4654,23.4182,23.4654,792600.0
2012-02-01 09:40:00,29.85,29.88,29.79,29.8,1166600.0,23.4575,23.4811,23.4104,23.4182,1166600.0
2012-02-01 09:45:00,29.8,29.83,29.79,29.81,796300.0,23.4182,23.4418,23.4104,23.4261,796300.0
2012-02-01 09:50:00,29.82,29.86,29.81,29.86,630200.0,23.4339,23.4654,23.4261,23.4654,630200.0
2012-02-01 09:55:00,29.85,29.9,29.85,29.9,808100.0,23.4575,23.4968,23.4575,23.4968,808100.0
2012-02-01 10:00:00,29.9,29.92,29.84,29.91,1022200.0,23.4968,23.5125,23.4497,23.5047,1022200.0
2012-02-01 10:05:00,29.9,29.95,29.9,29.94,1056200.0,23.4968,23.5361,23.4968,23.5282,1056200.0
2012-02-01 10:10:00,29.95,29.97,29.92,29.97,882300.0,23.5361,23.5518,23.5125,23.5518,882300.0
2012-02-01 10:15:00,29.97,29.98,29.95,29.96,697900.0,23.5518,23.5597,23.5361,23.544,697900.0
2012-02-01 10:20:00,29.97,29.98,29.95,29.96,747500.0,23.5518,23.5597,23.5361,23.544,747500.0
2012-02-01 10:25:00,29.96,29.98,29.96,29.97,446100.0,23.544,23.5597,23.544,23.5518,446100.0
2012-02-01 10:30:00,29.97,29.98,29.94,29.97,662000.0,23.5518,23.5597,23.5282,23.5518,662000.0
2012-02-01 10:35:00,29.96,29.99,29.96,29.98,789100.0,23.544,23.5675,23.544,23.5597,789100.0
2012-02-01 10:40:00,29.98,29.99,29.97,29.98,646800.0,23.5597,23.5675,23.5518,23.5597,646800.0
2012-02-01 10:45:00,29.98,29.99,29.96,29.99,966400.0,23.5597,23.5675,23.544,23.5675,966400.0
2012-02-01 10:50:00,29.99,30.0,29.98,29.99,1781900.0,23.5675,23.5754,23.5597,23.5675,1781900.0
2012-02-01 10:55:00,29.98,30.0,29.97,30.0,1153900.0,23.5597,23.5754,23.5518,23.5754,1153900.0
2012-02-01 11:00:00,30.0,30.0,29.98,29.99,883300.0,23.5754,23.5754,23.5597,23.5675,883300.0
2012-02-01 11:05:00,29.99,30.0,29.98,30.0,662900.0,23.5675,23.5754,23.5597,23.5754,662900.0
2012-02-01 11:10:00,30.0,30.0,29.99,30.0,441700.0,23.5754,23.5754,23.5675,23.5754,441700.0
2012-02-01 11:15:00,30.0,30.0,29.98,29.98,905400.0,23.5754,23.5754,23.5597,23.5597,905400.0
2012-02-01 11:20:00,29.99,30.0,29.98,30.0,623300.0,23.5675,23.5754,23.5597,23.5754,623300.0
2012-02-01 11:25:00,30.0,30.0,29.98,30.0,614200.0,23.5754,23.5754,23.5597,23.5754,614200.0
2012-02-01 11:30:00,29.99,30.0,29.99,29.99,2755100.0,23.5675,23.5754,23.5675,23.5675,2755100.0
2012-02-01 11:35:00,30.0,30.03,29.96,29.97,3091700.0,23.5754,23.599,23.544,23.5518,3091700.0
2012-02-01 11:40:00,29.97,29.99,29.91,29.97,1586200.0,23.5518,23.5675,23.5047,23.5518,1586200.0
2012-02-01 11:45:00,29.96,29.98,29.91,29.97,1090800.0,23.544,23.5597,23.5047,23.5518,1090800.0
2012-02-01 11:50:00,29.96,30.04,29.96,30.04,757100.0,23.544,23.6068,23.544,23.6068,757100.0
2012-02-01 11:55:00,30.04,30.05,29.99,29.99,1014900.0,23.6068,23.6147,23.5675,23.5675,1014900.0
2012-02-01 12:00:00,30.0,30.04,29.99,30.0,622000.0,23.5754,23.6068,23.5675,23.5754,622000.0
2012-02-01 12:05:00,30.0,30.02,29.98,30.01,348200.0,23.5754,23.5911,23.5597,23.5832,348200.0
2012-02-01 12:10:00,30.02,30.02,29.99,29.99,402200.0,23.5911,23.5911,23.5675,23.5675,402200.0
2012-02-01 12:15:00,29.99,30.02,29.94,29.95,1468400.0,23.5675,23.5911,23.5282,23.5361,1468400.0
2012-02-01 12:20:00,29.96,29.99,29.94,29.97,925000.0,23.544,23.5675,23.5282,23.5518,925000.0
2012-02-01 12:25:00,29.98,29.99,29.96,29.97,548100.0,23.5597,23.5675,23.544,23.5518,548100.0
2012-02-01 12:30:00,29.96,30.03,29.96,30.02,926800.0,23.544,23.599,23.544,23.5911,926800.0
2012-02-01 12:35:00,30.02,30.02,29.94,29.95,766600.0,23.5911,23.5911,23.5282,23.5361,766600.0
2012-02-01 12:40:00,29.95,29.96,29.92,29.93,731900.0,23.5361,23.544,23.5125,23.5204,731900.0
2012-02-01 12:45:00,29.93,29.96,29.92,29.93,455800.0,23.5204,23.544,23.5125,23.5204,455800.0
2012-02-01 12:50:00,29.94,29.97,29.93,29.97,198800.0,23.5282,23.5518,23.5204,23.5518,198800.0
2012-02-01 12:55:00,29.97,29.97,29.95,29.96,390400.0,23.5518,23.5518,23.5361,23.544,390400.0
2012-02-01 13:00:00,29.96,29.99,29.95,29.99,162300.0,23.544,23.5675,23.5361,23.5675,162300.0
2012-02-01 13:05:00,29.98,29.99,29.97,29.99,259200.0,23.5597,23.5675,23.5518,23.5675,259200.0
2012-02-01 13:10:00,29.98,30.0,29.98,30.0,269600.0,23.5597,23.5754,23.5597,23.5754,269600.0
2012-02-01 13:15:00,30.0,30.02,29.99,30.02,282400.0,23.5754,23.5911,23.5675,23.5911,282400.0
2012-02-01 13:20:00,30.02,30.05,30.02,30.05,470300.0,23.5911,23.6147,23.5911,23.6147,470300.0
2012-02-01 13:25:00,30.04,30.05,30.0,30.0,501900.0,23.6068,23.6147,23.5754,23.5754,501900.0
2012-02-01 13:30:00,30.0,30.04,30.0,30.01,728900.0,23.5754,23.6068,23.5754,23.5832,728900.0
2012-02-01 13:35:00,30.01,30.05,30.01,30.04,647500.0,23.5832,23.6147,23.5832,23.6068,647500.0
2012-02-01 13:40:00,30.04,30.04,29.97,29.97,682700.0,23.6068,23.6068,23.5518,23.5518,682700.0
2012-02-01 13:45:00,29.98,30.0,29.97,29.98,395200.0,23.5597,23.5754,23.5518,23.5597,395200.0
2012-02-01 13:50:00,29.98,30.0,29.96,29.99,257300.0,23.5597,23.5754,23.544,23.5675,257300.0
2012-02-01 13:55:00,29.99,30.0,29.98,30.0,235600.0,23.5675,23.5754,23.5597,23.5754,235600.0
2012-02-01 14:00:00,30.0,30.01,29.99,30.0,446100.0,23.5754,23.5832,23.5675,23.5754,446100.0
2012-02-01 14:05:00,30.0,30.01,29.99,29.99,491300.0,23.5754,23.5832,23.5675,23.5675,491300.0
2012-02-01 14:10:00,30.0,30.03,29.99,30.03,314300.0,23.5754,23.599,23.5675,23.599,314300.0
2012-02-01 14:15:00,30.03,30.04,29.99,30.01,910500.0,23.599,23.6068,23.5675,23.5832,910500.0
2012-02-01 14:20:00,30.01,30.01,30.0,30.0,221300.0,23.5832,23.5832,23.5754,23.5754,221300.0
2012-02-01 14:25:00,30.01,30.02,29.99,30.0,706400.0,23.5832,23.5911,23.5675,23.5754,706400.0
2012-02-01 14:30:00,29.99,30.0,29.97,29.99,245400.0,23.5675,23.5754,23.5518,23.5675,245400.0
2012-02-01 14:35:00,29.99,30.01,29.98,30.0,495000.0,23.5675,23.5832,23.5597,23.5754,495000.0
2012-02-01 14:40:00,30.0,30.01,29.98,29.98,322000.0,23.5754,23.5832,23.5597,23.5597,322000.0
2012-02-01 14:45:00,29.99,29.99,29.96,29.99,472300.0,23.5675,23.5675,23.544,23.5675,472300.0
2012-02-01 14:50:00,29.99,30.0,29.98,30.0,427900.0,23.5675,23.5754,23.5597,23.5754,427900.0
2012-02-01 14:55:00,29.99,30.0,29.96,29.97,495100.0,23.5675,23.5754,23.544,23.5518,495100.0
2012-02-01 15:00:00,29.96,29.99,29.96,29.99,428700.0,23.544,23.5675,23.544,23.5675,428700.0
2012-02-01 15:05:00,29.98,30.01,29.98,30.0,319200.0,23.5597,23.5832,23.5597,23.5754,319200.0
2012-02-01 15:10:00,30.0,30.03,30.0,30.01,656500.0,23.5754,23.599,23.5754,23.5832,656500.0
2012-02-01 15:15:00,30.0,30.01,29.97,30.01,580400.0,23.5754,23.5832,23.5518,23.5832,580400.0
2012-02-01 15:20:00,30.01,30.02,30.0,30.01,1049000.0,23.5832,23.5911,23.5754,23.5832,1049000.0
2012-02-01 15:25:00,30.02,30.02,30.0,30.0,376200.0,23.5911,23.5911,23.5754,23.5754,376200.0
2012-02-01 15:30:00,30.01,30.01,29.95,29.97,827900.0,23.5832,23.5832,23.5361,23.5518,827900.0
2012-02-01 15:35:00,29.97,29.98,29.97,29.98,304700.0,23.5518,23.5597,23.5518,23.5597,304700.0
2012-02-01 15:40:00,29.97,30.02,29.97,30.02,1129500.0,23.5518,23.5911,23.5518,23.5911,1129500.0
2012-02-01 15:45:00,30.01,30.03,30.01,30.01,748900.0,23.5832,23.599,23.5832,23.5832,748900.0
2012-02-01 15:50:00,30.02,30.02,29.92,29.92,1230500.0,23.5911,23.5911,23.5125,23.5125,1230500.0
2012-02-01 15:55:00,29.93,29.97,29.87,29.89,3587300.0,23.5204,23.5518,23.4732,23.4889,3587300.0
2012-02-02 09:30:00,29.89,29.98,29.85,29.96,1108400.0,23.4889,23.5597,23.4575,23.544,1108400.0
2012-02-02 09:35:00,29.97,30.05,29.96,30.05,931400.0,23.5518,23.6147,23.544,23.6147,931400.0
2012-02-02 09:40:00,30.05,30.06,29.92,29.95,581200.0,23.6147,23.6225,23.5125,23.5361,581200.0
2012-02-02 09:45:00,29.95,29.98,29.92,29.97,574900.0,23.5361,23.5597,23.5125,23.5518,574900.0
2012-02-02 09:50:00,29.97,29.98,29.94,29.96,413800.0,23.5518,23.5597,23.5282,23.544,413800.0
2012-02-02 09:55:00,29.97,30.03,29.96,30.03,678800.0,23.5518,23.599,23.544,23.599,678800.0
2012-02-02 10:00:00,30.03,30.04,29.99,30.0,450600.0,23.599,23.6068,23.5675,23.5754,450600.0
2012-02-02 10:05:00,30.0,30.05,29.97,30.04,538200.0,23.5754,23.6147,23.5518,23.6068,538200.0
2012-02-02 10:10:00,30.04,30.05,30.0,30.01,643800.0,23.6068,23.6147,23.5754,23.5832,643800.0
2012-02-02 10:15:00,30.01,30.04,30.01,30.04,396700.0,23.5832,23.6068,23.5832,23.6068,396700.0
2012-02-02 10:20:00,30.04,30.04,30.0,30.03,452100.0,23.6068,23.6068,23.5754,23.599,452100.0
2012-02-02 10:25:00,30.02,30.03,30.0,30.02,496400.0,23.5911,23.599,23.5754,23.5911,496400.0
2012-02-02 10:30:00,30.02,30.04,30.0,30.04,419300.0,23.5911,23.6068,23.5754,23.6068,419300.0
2012-02-02 10:35:00,30.04,30.04,30.02,30.04,276800.0,23.6068,23.6068,23.5911,23.6068,276800.0
2012-02-02 10:40:00,30.04,30.08,30.03,30.05,438700.0,23.6068,23.6383,23.599,23.6147,438700.0
2012-02-02 10:45:00,30.06,30.11,30.05,30.1,1063300.0,23.6225,23.6618,23.6147,23.654,1063300.0
2012-02-02 10:50:00,30.11,30.15,30.09,30.13,1136600.0,23.6618,23.6933,23.6461,23.6775,1136600.0
2012-02-02 10:55:00,30.13,30.14,30.1,30.12,548500.0,23.6775,23.6854,23.654,23.6697,548500.0
2012-02-02 11:00:00,30.11,30.17,30.11,30.16,616100.0,23.6618,23.709,23.6618,23.7011,616100.0
2012-02-02 11:05:00,30.16,30.16,30.13,30.13,483300.0,23.7011,23.7011,23.6775,23.6775,483300.0
2012-02-02 11:10:00,30.14,30.14,30.06,30.08,1376200.0,23.6854,23.6854,23.6225,23.6383,1376200.0
2012-02-02 11:15:00,30.07,30.08,30.02,30.03,916500.0,23.6304,23.6383,23.5911,23.599,916500.0
2012-02-02 11:20:00,30.03,30.05,29.92,29.94,1164200.0,23.599,23.6147,23.5125,23.5282,1164200.0
2012-02-02 11:25:00,29.93,30.01,29.93,29.99,895100.0,23.5204,23.5832,23.5204,23.5675,895100.0
2012-02-02 11:30:00,30.0,30.01,29.98,30.0,508300.0,23.5754,23.5832,23.5597,23.5754,508300.0
2012-02-02 11:35:00,29.99,30.0,29.93,29.95,579200.0,23.5675,23.5754,23.5204,23.5361,579200.0
2012-02-02 11:40:00,29.94,29.95,29.92,29.94,424700.0,23.5282,23.5361,23.5125,23.5282,424700.0
2012-02-02 11:45:00,29.95,29.96,29.94,29.96,457500.0,23.5361,23.544,23.5282,23.544,457500.0
2012-02-02 11:50:00,29.96,29.98,29.94,29.95,569200.0,23.544,23.5597,23.5282,23.5361,569200.0
2012-02-02 11:55:00,29.95,29.97,29.94,29.95,552100.0,23.5361,23.5518,23.5282,23.5361,552100.0
2012-02-02 12:00:00,29.95,29.96,29.94,29.96,326100.0,23.5361,23.544,23.5282,23.544,326100.0
2012-02-02 12:05:00,29.96,29.96,29.94,29.95,410800.0,23.544,23.544,23.5282,23.5361,410800.0
2012-02-02 12:10:00,29.95,29.95,29.87,29.87,650000.0,23.5361,23.5361,23.4732,23.4732,650000.0
2012-02-02 12:15:00,29.87,29.88,29.85,29.86,601500.0,23.4732,23.4811,23.4575,23.4654,601500.0
2012-02-02 12:20:00,29.86,29.86,29.81,29.83,578300.0,23.4654,23.4654,23.4261,23.4418,578300.0
2012-02-02 12:25:00,29.83,29.85,29.82,29.84,231000.0,23.4418,23.4575,23.4339,23.4497,231000.0
2012-02-02 12:30:00,29.84,29.85,29.8,29.83,907900.0,23.4497,23.4575,23.4182,23.4418,907900.0
2012-02-02 12:35:00,29.83,29.84,29.79,29.8,846200.0,23.4418,23.4497,23.4104,23.4182,846200.0
2012-02-02 12:40:00,29.8,29.83,29.8,29.83,298700.0,23.4182,23.4418,23.4182,23.4418,298700.0
2012-02-02 12:45:00,29.83,29.86,29.82,29.83,457000.0,23.4418,23.4654,23.4339,23.4418,457000.0
2012-02-02 12:50:00,29.83,29.85,29.82,29.83,273000.0,23.4418,23.4575,23.4339,23.4418,273000.0
2012-02-02 12:55:00,29.83,29.9,29.82,29.88,933700.0,23.4418,23.4968,23.4339,23.4811,933700.0
2012-02-02 13:00:00,29.86,29.87,29.83,29.83,240900.0,23.4654,23.4732,23.4418,23.4418,240900.0
2012-02-02 13:05:00,29.83,29.84,29.82,29.84,271900.0,23.4418,23.4497,23.4339,23.4497,271900.0
2012-02-02 13:10:00,29.84,29.85,29.83,29.84,249500.0,23.4497,23.4575,23.4418,23.4497,249500.0
2012-02-02 13:15:00,29.85,29.85,29.84,29.84,317000.0,23.4575,23.4575,23.4497,23.4497,317000.0
2012-02-02 13:20:00,29.85,29.85,29.78,29.78,521500.0,23.4575,23.4575,23.4025,23.4025,521500.0
2012-02-02 13:25:00,29.79,29.79,29.71,29.74,928800.0,23.4104,23.4104,23.3475,23.3711,928800.0
2012-02-02 13:30:00,29.74,29.8,29.73,29.8,640500.0,23.3711,23.4182,23.3632,23.4182,640500.0
2012-02-02 13:35:00,29.8,29.84,29.78,29.83,727100.0,23.4182,23.4497,23.4025,23.4418,727100.0
2012-02-02 13:40:00,29.84,29.85,29.81,29.83,411700.0,23.4497,23.4575,23.4261,23.4418,411700.0
2012-02-02 13:45:00,29.83,29.88,29.83,29.88,374400.0,23.4418,23.4811,23.4418,23.4811,374400.0
2012-02-02 13:50:00,29.87,29.88,29.85,29.85,207300.0,23.4732,23.4811,23.4575,23.4575,207300.0
2012-02-02 13:55:00,29.86,29.9,29.85,29.86,477600.0,23.4654,23.4968,23.4575,23.4654,477600.0
2012-02-02 14:00:00,29.85,29.87,29.84,29.87,143600.0,23.4575,23.4732,23.4497,23.4732,143600.0
2012-02-02 14:05:00,29.87,29.93,29.85,29.91,924600.0,23.4732,23.5204,23.4575,23.5047,924600.0
2012-02-02 14:10:00,29.91,29.95,29.89,29.95,622600.0,23.5047,23.5361,23.4889,23.5361,622600.0
2012-02-02 14:15:00,29.95,29.96,29.92,29.95,434600.0,23.5361,23.544,23.5125,23.5361,434600.0
2012-02-02 14:20:00,29.94,30.0,29.94,30.0,1313700.0,23.5282,23.5754,23.5282,23.5754,1313700.0
2012-02-02 14:25:00,30.0,30.0,29.93,29.94,357800.0,23.5754,23.5754,23.5204,23.5282,357800.0
2012-02-02 14:30:00,29.93,30.01,29.93,29.99,924700.0,23.5204,23.5832,23.5204,23.5675,924700.0
2012-02-02 14:35:00,29.99,30.0,29.96,29.96,439900.0,23.5675,23.5754,23.544,23.544,439900.0
2012-02-02 14:40:00,29.96,29.99,29.95,29.98,368300.0,23.544,23.5675,23.5361,23.5597,368300.0
2012-02-02 14:45:00,29.97,29.98,29.93,29.97,467500.0,23.5518,23.5597,23.5204,23.5518,467500.0
2012-02-02 14:50:00,29.96,29.97,29.93,29.97,598500.0,23.544,23.5518,23.5204,23.5518,598500.0
2012-02-02 14:55:00,29.97,29.98,29.95,29.96,301700.0,23.5518,23.5597,23.5361,23.544,301700.0
2012-02-02 15:00:00,29.95,29.99,29.95,29.99,501200.0,23.5361,23.5675,23.5361,23.5675,501200.0
2012-02-02 15:05:00,29.99,30.02,29.98,30.0,686600.0,23.5675,23.5911,23.5597,23.5754,686600.0
2012-02-02 15:10:00,30.0,30.0,29.98,30.0,385000.0,23.5754,23.5754,23.5597,23.5754,385000.0
2012-02-02 15:15:00,30.0,30.01,29.95,29.96,876700.0,23.5754,23.5832,23.5361,23.544,876700.0
2012-02-02 15:20:00,29.97,29.98,29.94,29.98,597200.0,23.5518,23.5597,23.5282,23.5597,597200.0
2012-02-02 15:25:00,29.98,30.0,29.97,29.99,415100.0,23.5597,23.5754,23.5518,23.5675,415100.0
2012-02-02 15:30:00,29.99,29.99,29.96,29.96,314500.0,23.5675,23.5675,23.544,23.544,314500.0
2012-02-02 15:35:00,29.96,30.01,29.96,30.0,655900.0,23.544,23.5832,23.544,23.5754,655900.0
2012-02-02 15:40:00,30.0,30.0,29.98,30.0,473600.0,23.5754,23.5754,23.5597,23.5754,473600.0
2012-02-02 15:45:00,29.99,30.0,29.97,29.98,447700.0,23.5675,23.5754,23.5518,23.5597,447700.0
2012-02-02 15:50:00,29.99,30.0,29.97,29.97,1832300.0,23.5675,23.5754,23.5518,23.5518,1832300.0
2012-02-02 15:55:00,29.97,29.98,29.93,29.95,3295300.0,23.5518,23.5597,23.5204,23.5361,3295300.0
2012-02-03 09:30:00,30.15,30.15,30.09,30.15,1483500.0,23.6933,23.6933,23.6461,23.6933,1483500.0
2012-02-03 09:35:00,30.15,30.22,30.14,30.21,950800.0,23.6933,23.7483,23.6854,23.7404,950800.0
2012-02-03 09:40:00,30.21,30.25,30.15,30.15,717000.0,23.7404,23.7718,23.6933,23.6933,717000.0
2012-02-03 09:45:00,30.16,30.24,30.15,30.24,686900.0,23.7011,23.764,23.6933,23.764,686900.0
2012-02-03 09:50:00,30.24,30.3,30.23,30.29,849700.0,23.764,23.8111,23.7561,23.8033,849700.0
2012-02-03 09:55:00,30.28,30.3,30.26,30.3,543600.0,23.7954,23.8111,23.7797,23.8111,543600.0
2012-02-03 10:00:00,30.29,30.35,30.26,30.3,939800.0,23.8033,23.8504,23.7797,23.8111,939800.0
2012-02-03 10:05:00,30.3,30.3,30.24,30.3,734900.0,23.8111,23.8111,23.764,23.8111,734900.0
2012-02-03 10:10:00,30.3,30.33,30.28,30.29,507500.0,23.8111,23.8347,23.7954,23.8033,507500.0
2012-02-03 10:15:00,30.28,30.32,30.28,30.31,778700.0,23.7954,23.8269,23.7954,23.819,778700.0
2012-02-03 10:20:00,30.3,30.33,30.29,30.3,485000.0,23.8111,23.8347,23.8033,23.8111,485000.0
2012-02-03 10:25:00,30.31,30.31,30.26,30.28,431800.0,23.819,23.819,23.7797,23.7954,431800.0
2012-02-03 10:30:00,30.28,30.3,30.25,30.26,520600.0,23.7954,23.8111,23.7718,23.7797,520600.0
2012-02-03 10:35:00,30.26,30.3,30.25,30.3,451500.0,23.7797,23.8111,23.7718,23.8111,451500.0
2012-02-03 10:40:00,30.29,30.33,30.29,30.33,479800.0,23.8033,23.8347,23.8033,23.8347,479800.0
2012-02-03 10:45:00,30.33,30.33,30.29,30.3,588500.0,23.8347,23.8347,23.8033,23.8111,588500.0
2012-02-03 10:50:00,30.3,30.33,30.28,30.32,571700.0,23.8111,23.8347,23.7954,23.8269,571700.0
2012-02-03 10:55:00,30.32,30.35,30.32,30.33,463100.0,23.8269,23.8504,23.8269,23.8347,463100.0
2012-02-03 11:00:00,30.32,30.35,30.3,30.34,797700.0,23.8269,23.8504,23.8111,23.8426,797700.0
2012-02-03 11:05:00,30.35,30.35,30.31,30.32,552700.0,23.8504,23.8504,23.819,23.8269,552700.0
2012-02-03 11:10:00,30.32,30.34,30.3,30.34,405000.0,23.8269,23.8426,23.8111,23.8426,405000.0
2012-02-03 11:15:00,30.34,30.38,30.32,30.34,836300.0,23.8426,23.874,23.8269,23.8426,836300.0
2012-02-03 11:20:00,30.34,30.38,30.33,30.38,824800.0,23.8426,23.874,23.8347,23.874,824800.0
2012-02-03 11:25:00,30.37,30.38,30.33,30.36,829000.0,23.8662,23.874,23.8347,23.8583,829000.0
2012-02-03 11:30:00,30.35,30.37,30.28,30.28,704000.0,23.8504,23.8662,23.7954,23.7954,704000.0
2012-02-03 11:35:00,30.28,30.3,30.27,30.29,288300.0,23.7954,23.8111,23.7876,23.8033,288300.0
2012-02-03 11:40:00,30.3,30.31,30.28,30.31,374700.0,23.8111,23.819,23.7954,23.819,374700.0
2012-02-03 11:45:00,30.3,30.36,30.3,30.35,357800.0,23.8111,23.8583,23.8111,23.8504,357800.0
2012-02-03 11:50:00,30.35,30.37,30.33,30.36,616500.0,23.8504,23.8662,23.8347,23.8583,616500.0
2012-02-03 11:55:00,30.36,30.36,30.3,30.32,325900.0,23.8583,23.8583,23.8111,23.8269,325900.0
2012-02-03 12:00:00,30.31,30.35,30.3,30.35,490500.0,23.819,23.8504,23.8111,23.8504,490500.0
2012-02-03 12:05:00,30.34,30.36,30.33,30.35,350600.0,23.8426,23.8583,23.8347,23.8504,350600.0
2012-02-03 12:10:00,30.36,30.36,30.33,30.34,153700.0,23.8583,23.8583,23.8347,23.8426,153700.0
2012-02-03 12:15:00,30.34,30.36,30.33,30.35,369100.0,23.8426,23.8583,23.8347,23.8504,369100.0
2012-02-03 12:20:00,30.35,30.37,30.34,30.37,215500.0,23.8504,23.8662,23.8426,23.8662,215500.0
2012-02-03 12:25:00,30.37,30.38,30.35,30.37,344900.0,23.8662,23.874,23.8504,23.8662,344900.0
2012-02-03 12:30:00,30.38,30.38,30.36,30.37,228300.0,23.874,23.874,23.8583,23.8662,228300.0
2012-02-03 12:35:00,30.36,30.38,30.33,30.36,864700.0,23.8583,23.874,23.8347,23.8583,864700.0
2012-02-03 12:40:00,30.36,30.4,30.36,30.38,451300.0,23.8583,23.8897,23.8583,23.874,451300.0
2012-02-03 12:45:00,30.39,30.4,30.36,30.38,510100.0,23.8819,23.8897,23.8583,23.874,510100.0
2012-02-03 12:50:00,30.38,30.38,30.34,30.34,332600.0,23.874,23.874,23.8426,23.8426,332600.0
2012-02-03 12:55:00,30.35,30.36,30.32,30.36,357100.0,23.8504,23.8583,23.8269,23.8583,357100.0
2012-02-03 13:00:00,30.36,30.36,30.32,30.35,260600.0,23.8583,23.8583,23.8269,23.8504,260600.0
2012-02-03 13:05:00,30.35,30.35,30.33,30.34,307700.0,23.8504,23.8504,23.8347,23.8426,307700.0
2012-02-03 13:10:00,30.34,30.36,30.33,30.35,199000.0,23.8426,23.8583,23.8347,23.8504,199000.0
2012-02-03 13:15:00,30.35,30.37,30.34,30.34,211200.0,23.8504,23.8662,23.8426,23.8426,211200.0
2012-02-03 13:20:00,30.34,30.35,30.32,30.34,323200.0,23.8426,23.8504,23.8269,23.8426,323200.0
2012-02-03 13:25:00,30.34,30.36,30.33,30.35,452900.0,23.8426,23.8583,23.8347,23.8504,452900.0
2012-02-03 13:30:00,30.35,30.35,30.33,30.33,544000.0,23.8504,23.8504,23.8347,23.8347,544000.0
2012-02-03 13:35:00,30.34,30.34,30.32,30.32,130100.0,23.8426,23.8426,23.8269,23.8269,130100.0
2012-02-03 13:40:00,30.33,30.33,30.29,30.31,194300.0,23.8347,23.8347,23.8033,23.819,194300.0
2012-02-03 13:45:00,30.31,30.31,30.28,30.29,225800.0,23.819,23.819,23.7954,23.8033,225800.0
2012-02-03 13:50:00,30.29,30.33,30.28,30.31,316400.0,23.8033,23.8347,23.7954,23.819,316400.0
2012-02-03 13:55:00,30.32,30.32,30.29,30.3,273100.0,23.8269,23.8269,23.8033,23.8111,273100.0
2012-02-03 14:00:00,30.3,30.3,30.26,30.27,479600.0,23.8111,23.8111,23.7797,23.7876,479600.0
2012-02-03 14:05:00,30.27,30.27,30.26,30.27,152700.0,23.7876,23.7876,23.7797,23.7876,152700.0
2012-02-03 14:10:00,30.27,30.28,30.26,30.27,539900.0,23.7876,23.7954,23.7797,23.7876,539900.0
2012-02-03 14:15:00,30.27,30.29,30.25,30.29,299000.0,23.7876,23.8033,23.7718,23.8033,299000.0
2012-02-03 14:20:00,30.29,30.31,30.28,30.3,397600.0,23.8033,23.819,23.7954,23.8111,397600.0
2012-02-03 14:25:00,30.3,30.31,30.29,30.31,229500.0,23.8111,23.819,23.8033,23.819,229500.0
2012-02-03 14:30:00,30.3,30.31,30.27,30.29,216100.0,23.8111,23.819,23.7876,23.8033,216100.0
2012-02-03 14:35:00,30.29,30.29,30.28,30.28,149100.0,23.8033,23.8033,23.7954,23.7954,149100.0
2012-02-03 14:40:00,30.29,30.29,30.26,30.26,245800.0,23.8033,23.8033,23.7797,23.7797,245800.0
2012-02-03 14:45:00,30.26,30.29,30.26,30.27,259500.0,23.7797,23.8033,23.7797,23.7876,259500.0
2012-02-03 14:50:00,30.26,30.27,30.24,30.26,325700.0,23.7797,23.7876,23.764,23.7797,325700.0
2012-02-03 14:55:00,30.25,30.28,30.25,30.28,294700.0,23.7718,23.7954,23.7718,23.7954,294700.0
2012-02-03 15:00:00,30.28,30.28,30.25,30.26,333300.0,23.7954,23.7954,23.7718,23.7797,333300.0
2012-02-03 15:05:00,30.26,30.26,30.23,30.24,274600.0,23.7797,23.7797,23.7561,23.764,274600.0
2012-02-03 15:10:00,30.24,30.25,30.23,30.25,194900.0,23.764,23.7718,23.7561,23.7718,194900.0
2012-02-03 15:15:00,30.24,30.26,30.2,30.2,365200.0,23.764,23.7797,23.7326,23.7326,365200.0
2012-02-03 15:20:00,30.2,30.21,30.18,30.18,259000.0,23.7326,23.7404,23.7168,23.7168,259000.0
2012-02-03 15:25:00,30.18,30.26,30.18,30.26,734700.0,23.7168,23.7797,23.7168,23.7797,734700.0
2012-02-03 15:30:00,30.26,30.26,30.23,30.25,434500.0,23.7797,23.7797,23.7561,23.7718,434500.0
2012-02-03 15:35:00,30.25,30.25,30.19,30.2,464600.0,23.7718,23.7718,23.7247,23.7326,464600.0
2012-02-03 15:40:00,30.2,30.2,30.17,30.18,398000.0,23.7326,23.7326,23.709,23.7168,398000.0
2012-02-03 15:45:00,30.18,30.22,30.17,30.21,632700.0,23.7168,23.7483,23.709,23.7404,632700.0
2012-02-03 15:50:00,30.21,30.26,30.21,30.26,969900.0,23.7404,23.7797,23.7404,23.7797,969900.0
2012-02-03 15:55:00,30.26,30.28,30.22,30.22,2234900.0,23.7797,23.7954,23.7483,23.7483,2234900.0
2012-02-06 09:30:00,30.08,30.18,30.03,30.04,1217800.0,23.6383,23.7168,23.599,23.6068,1217800.0
2012-02-06 09:35:00,30.05,30.07,30.03,30.05,408500.0,23.6147,23.6304,23.599,23.6147,408500.0
2012-02-06 09:40:00,30.04,30.07,30.03,30.07,428600.0,23.6068,23.6304,23.599,23.6304,428600.0
2012-02-06 09:45:00,30.06,30.09,30.06,30.08,259700.0,23.6225,23.6461,23.6225,23.6383,259700.0
2012-02-06 09:50:00,30.08,30.1,30.07,30.07,495100.0,23.6383,23.654,23.6304,23.6304,495100.0
2012-02-06 09:55:00,30.08,30.09,30.03,30.08,398300.0,23.6383,23.6461,23.599,23.6383,398300.0
2012-02-06 10:00:00,30.08,30.14,30.08,30.13,360900.0,23.6383,23.6854,23.6383,23.6775,360900.0
2012-02-06 10:05:00,30.13,30.14,30.09,30.09,505900.0,23.6775,23.6854,23.6461,23.6461,505900.0
2012-02-06 10:10:00,30.09,30.1,30.08,30.09,300300.0,23.6461,23.654,23.6383,23.6461,300300.0
2012-02-06 10:15:00,30.09,30.12,30.06,30.06,452400.0,23.6461,23.6697,23.6225,23.6225,452400.0
2012-02-06 10:20:00,30.06,30.08,30.05,30.07,226800.0,23.6225,23.6383,23.6147,23.6304,226800.0
2012-02-06 10:25:00,30.08,30.1,30.07,30.07,478700.0,23.6383,23.654,23.6304,23.6304,478700.0
2012-02-06 10:30:00,30.07,30.09,30.06,30.06,253100.0,23.6304,23.6461,23.6225,23.6225,253100.0
2012-02-06 10:35:00,30.06,30.08,30.03,30.04,293100.0,23.6225,23.6383,23.599,23.6068,293100.0
2012-02-06 10:40:00,30.04,30.04,30.01,30.03,354700.0,23.6068,23.6068,23.5832,23.599,354700.0
2012-02-06 10:45:00,30.03,30.03,30.0,30.01,228100.0,23.599,23.599,23.5754,23.5832,228100.0
2012-02-06 10:50:00,30.0,30.04,29.99,30.03,498800.0,23.5754,23.6068,23.5675,23.599,498800.0
2012-02-06 10:55:00,30.03,30.07,30.03,30.06,327000.0,23.599,23.6304,23.599,23.6225,327000.0
2012-02-06 11:00:00,30.06,30.07,30.04,30.07,255400.0,23.6225,23.6304,23.6068,23.6304,255400.0
2012-02-06 11:05:00,30.07,30.09,30.05,30.08,327100.0,23.6304,23.6461,23.6147,23.6383,327100.0
2012-02-06 11:10:00,30.08,30.1,30.06,30.06,321500.0,23.6383,23.654,23.6225,23.6225,321500.0
2012-02-06 11:15:00,30.06,30.08,30.05,30.07,497600.0,23.6225,23.6383,23.6147,23.6304,497600.0
2012-02-06 11:20:00,30.07,30.08,30.03,30.05,450200.0,23.6304,23.6383,23.599,23.6147,450200.0
2012-02-06 11:25:00,30.05,30.06,30.03,30.03,437600.0,23.6147,23.6225,23.599,23.599,437600.0
2012-02-06 11:30:00,30.03,30.04,30.02,30.03,259900.0,23.599,23.6068,23.5911,23.599,259900.0
2012-02-06 11:35:00,30.03,30.03,29.99,30.01,312800.0,23.599,23.599,23.5675,23.5832,312800.0
2012-02-06 11:40:00,30.01,30.06,30.01,30.03,464400.0,23.5832,23.6225,23.5832,23.599,464400.0
2012-02-06 11:45:00,30.03,30.09,30.02,30.05,328100.0,23.599,23.6461,23.5911,23.6147,328100.0
2012-02-06 11:50:00,30.04,30.06,30.01,30.01,286200.0,23.6068,23.6225,23.5832,23.5832,286200.0
2012-02-06 11:55:00,30.01,30.04,30.0,30.01,397800.0,23.5832,23.6068,23.5754,23.5832,397800.0
2012-02-06 12:00:00,30.02,30.03,30.0,30.01,224900.0,23.5911,23.599,23.5754,23.5832,224900.0
2012-02-06 12:05:00,30.01,30.02,29.99,30.01,241100.0,23.5832,23.5911,23.5675,23.5832,241100.0
2012-02-06 12:10:00,30.0,30.01,29.97,29.97,252600.0,23.5754,23.5832,23.5518,23.5518,252600.0
2012-02-06 12:15:00,29.98,29.99,29.97,29.99,105400.0,23.5597,23.5675,23.5518,23.5675,105400.0
2012-02-06 12:20:00,29.99,29.99,29.97,29.99,257100.0,23.5675,23.5675,23.5518,23.5675,257100.0
2012-02-06 12:25:00,29.99,29.99,29.97,29.98,194900.0,23.5675,23.5675,23.5518,23.5597,194900.0
2012-02-06 12:30:00,29.98,30.02,29.97,30.01,227400.0,23.5597,23.5911,23.5518,23.5832,227400.0
2012-02-06 12:35:00,30.02,30.05,30.01,30.02,238400.0,23.5911,23.6147,23.5832,23.5911,238400.0
2012-02-06 12:40:00,30.03,30.04,30.02,30.03,116500.0,23.599,23.6068,23.5911,23.599,116500.0
2012-02-06 12:45:00,30.03,30.05,30.03,30.03,140500.0,23.599,23.6147,23.599,23.599,140500.0
2012-02-06 12:50:00,30.04,30.04,30.01,30.01,202800.0,23.6068,23.6068,23.5832,23.5832,202800.0
2012-02-06 12:55:00,30.01,30.03,30.0,30.01,184100.0,23.5832,23.599,23.5754,23.5832,184100.0
2012-02-06 13:00:00,30.01,30.02,30.0,30.0,116700.0,23.5832,23.5911,23.5754,23.5754,116700.0
2012-02-06 13:05:00,30.0,30.02,30.0,30.0,144500.0,23.5754,23.5911,23.5754,23.5754,144500.0
2012-02-06 13:10:00,30.0,30.02,30.0,30.0,159100.0,23.5754,23.5911,23.5754,23.5754,159100.0
2012-02-06 13:15:00,30.01,30.03,30.0,30.0,195400.0,23.5832,23.599,23.5754,23.5754,195400.0
2012-02-06 13:20:00,30.01,30.02,29.99,30.01,254200.0,23.5832,23.5911,23.5675,23.5832,254200.0
2012-02-06 13:25:00,30.02,30.02,30.01,30.01,112800.0,23.5911,23.5911,23.5832,23.5832,112800.0
2012-02-06 13:30:00,30.02,30.05,30.01,30.03,242700.0,23.5911,23.6147,23.5832,23.599,242700.0
2012-02-06 13:35:00,30.04,30.05,30.03,30.04,169600.0,23.6068,23.6147,23.599,23.6068,169600.0
2012-02-06 13:40:00,30.05,30.06,30.03,30.05,260700.0,23.6147,23.6225,23.599,23.6147,260700.0
2012-02-06 13:45:00,30.05,30.05,30.04,30.04,179900.0,23.6147,23.6147,23.6068,23.6068,179900.0
2012-02-06 13:50:00,30.04,30.07,30.03,30.06,207200.0,23.6068,23.6304,23.599,23.6225,207200.0
2012-02-06 13:55:00,30.07,30.08,30.04,30.07,253500.0,23.6304,23.6383,23.6068,23.6304,253500.0
2012-02-06 14:00:00,30.08,30.09,30.07,30.09,103800.0,23.6383,23.6461,23.6304,23.6461,103800.0
2012-02-06 14:05:00,30.09,30.09,30.07,30.08,120500.0,23.6461,23.6461,23.6304,23.6383,120500.0
2012-02-06 14:10:00,30.07,30.11,30.07,30.11,221700.0,23.6304,23.6618,23.6304,23.6618,221700.0
2012-02-06 14:15:00,30.11,30.13,30.11,30.12,353800.0,23.6618,23.6775,23.6618,23.6697,353800.0
2012-02-06 14:20:00,30.13,30.13,30.12,30.13,111200.0,23.6775,23.6775,23.6697,23.6775,111200.0
2012-02-06 14:25:00,30.13,30.15,30.12,30.15,234900.0,23.6775,23.6933,23.6697,23.6933,234900.0
2012-02-06 14:30:00,30.15,30.15,30.14,30.15,86700.0,23.6933,23.6933,23.6854,23.6933,86700.0
2012-02-06 14:35:00,30.15,30.15,30.14,30.15,70800.0,23.6933,23.6933,23.6854,23.6933,70800.0
2012-02-06 14:40:00,30.14,30.16,30.13,30.14,363400.0,23.6854,23.7011,23.6775,23.6854,363400.0
2012-02-06 14:45:00,30.15,30.16,30.11,30.11,342600.0,23.6933,23.7011,23.6618,23.6618,342600.0
2012-02-06 14:50:00,30.12,30.12,30.09,30.09,377100.0,23.6697,23.6697,23.6461,23.6461,377100.0
2012-02-06 14:55:00,30.09,30.1,30.06,30.07,706500.0,23.6461,23.654,23.6225,23.6304,706500.0
2012-02-06 15:00:00,30.08,30.12,30.07,30.1,412100.0,23.6383,23.6697,23.6304,23.654,412100.0
2012-02-06 15:05:00,30.1,30.16,30.1,30.16,432600.0,23.654,23.7011,23.654,23.7011,432600.0
2012-02-06 15:10:00,30.16,30.16,30.13,30.14,242300.0,23.7011,23.7011,23.6775,23.6854,242300.0
2012-02-06 15:15:00,30.13,30.15,30.13,30.15,272700.0,23.6775,23.6933,23.6775,23.6933,272700.0
2012-02-06 15:20:00,30.15,30.16,30.13,30.14,222700.0,23.6933,23.7011,23.6775,23.6854,222700.0
2012-02-06 15:25:00,30.13,30.14,30.11,30.12,176800.0,23.6775,23.6854,23.6618,23.6697,176800.0
2012-02-06 15:30:00,30.12,30.14,30.11,30.14,245900.0,23.6697,23.6854,23.6618,23.6854,245900.0
2012-02-06 15:35:00,30.13,30.14,30.11,30.12,305900.0,23.6775,23.6854,23.6618,23.6697,305900.0
2012-02-06 15:40:00,30.12,30.13,30.11,30.13,256400.0,23.6697,23.6775,23.6618,23.6775,256400.0
2012-02-06 15:45:00,30.13,30.15,30.12,30.14,610500.0,23.6775,23.6933,23.6697,23.6854,610500.0
2012-02-06 15:50:00,30.15,30.18,30.15,30.18,929500.0,23.6933,23.7168,23.6933,23.7168,929500.0
2012-02-06 15:55:00,30.18,30.22,30.17,30.2,1999700.0,23.7168,23.7483,23.709,23.7326,1999700.0
2012-02-07 09:30:00,30.15,30.2,30.05,30.14,1072600.0,23.6933,23.7326,23.6147,23.6854,1072600.0
2012-02-07 09:35:00,30.15,30.2,30.09,30.11,491200.0,23.6933,23.7326,23.6461,23.6618,491200.0
2012-02-07 09:40:00,30.11,30.17,30.1,30.13,472500.0,23.6618,23.709,23.654,23.6775,472500.0
2012-02-07 09:45:00,30.14,30.16,30.1,30.16,889000.0,23.6854,23.7011,23.654,23.7011,889000.0
2012-02-07 09:50:00,30.16,30.16,30.08,30.11,611900.0,23.7011,23.7011,23.6383,23.6618,611900.0
2012-02-07 09:55:00,30.11,30.14,30.08,30.13,565800.0,23.6618,23.6854,23.6383,23.6775,565800.0
2012-02-07 10:00:00,30.14,30.15,30.07,30.08,817400.0,23.6854,23.6933,23.6304,23.6383,817400.0
2012-02-07 10:05:00,30.08,30.1,30.06,30.09,407100.0,23.6383,23.654,23.6225,23.6461,407100.0
2012-02-07 10:10:00,30.09,30.15,30.06,30.14,461800.0,23.6461,23.6933,23.6225,23.6854,461800.0
2012-02-07 10:15:00,30.12,30.14,30.1,30.11,562800.0,23.6697,23.6854,23.654,23.6618,562800.0
2012-02-07 10:20:00,30.12,30.12,30.09,30.12,364200.0,23.6697,23.6697,23.6461,23.6697,364200.0
2012-02-07 10:25:00,30.12,30.13,30.07,30.07,493900.0,23.6697,23.6775,23.6304,23.6304,493900.0
2012-02-07 10:30:00,30.07,30.1,30.05,30.08,494700.0,23.6304,23.654,23.6147,23.6383,494700.0
2012-02-07 10:35:00,30.08,30.12,30.07,30.11,353700.0,23.6383,23.6697,23.6304,23.6618,353700.0
2012-02-07 10:40:00,30.11,30.15,30.1,30.14,489200.0,23.6618,23.6933,23.654,23.6854,489200.0
2012-02-07 10:45:00,30.15,30.19,30.13,30.19,608300.0,23.6933,23.7247,23.6775,23.7247,608300.0
2012-02-07 10:50:00,30.19,30.24,30.18,30.24,578600.0,23.7247,23.764,23.7168,23.764,578600.0
2012-02-07 10:55:00,30.24,30.32,30.23,30.31,690000.0,23.764,23.8269,23.7561,23.819,690000.0
2012-02-07 11:00:00,30.32,30.32,30.27,30.27,381200.0,23.8269,23.8269,23.7876,23.7876,381200.0
2012-02-07 11:05:00,30.28,30.37,30.27,30.37,944400.0,23.7954,23.8662,23.7876,23.8662,944400.0
2012-02-07 11:10:00,30.36,30.38,30.35,30.37,500200.0,23.8583,23.874,23.8504,23.8662,500200.0
2012-02-07 11:15:00,30.38,30.39,30.36,30.37,552700.0,23.874,23.8819,23.8583,23.8662,552700.0
2012-02-07 11:20:00,30.38,30.41,30.36,30.4,826800.0,23.874,23.8976,23.8583,23.8897,826800.0
2012-02-07 11:25:00,30.4,30.4,30.37,30.39,675800.0,23.8897,23.8897,23.8662,23.8819,675800.0
2012-02-07 11:30:00,30.4,30.42,30.38,30.4,422000.0,23.8897,23.9054,23.874,23.8897,422000.0
2012-02-07 11:35:00,30.41,30.43,30.4,30.43,509300.0,23.8976,23.9133,23.8897,23.9133,509300.0
2012-02-07 11:40:00,30.42,30.46,30.42,30.44,760500.0,23.9054,23.9369,23.9054,23.9212,760500.0
2012-02-07 11:45:00,30.45,30.46,30.43,30.44,564200.0,23.929,23.9369,23.9133,23.9212,564200.0
2012-02-07 11:50:00,30.44,30.45,30.4,30.42,494600.0,23.9212,23.929,23.8897,23.9054,494600.0
2012-02-07 11:55:00,30.42,30.45,30.41,30.45,543600.0,23.9054,23.929,23.8976,23.929,543600.0
2012-02-07 12:00:00,30.45,30.47,30.44,30.46,263400.0,23.929,23.9447,23.9212,23.9369,263400.0
2012-02-07 12:05:00,30.46,30.47,30.43,30.46,342400.0,23.9369,23.9447,23.9133,23.9369,342400.0
2012-02-07 12:10:00,30.46,30.48,30.45,30.47,293200.0,23.9369,23.9526,23.929,23.9447,293200.0
2012-02-07 12:15:00,30.48,30.49,30.46,30.46,296100.0,23.9526,23.9605,23.9369,23.9369,296100.0
2012-02-07 12:20:00,30.46,30.47,30.45,30.47,389900.0,23.9369,23.9447,23.929,23.9447,389900.0
2012-02-07 12:25:00,30.46,30.47,30.43,30.44,430700.0,23.9369,23.9447,23.9133,23.9212,430700.0
2012-02-07 12:30:00,30.44,30.45,30.42,30.44,271500.0,23.9212,23.929,23.9054,23.9212,271500.0
2012-02-07 12:35:00,30.44,30.45,30.43,30.44,364300.0,23.9212,23.929,23.9133,23.9212,364300.0
2012-02-07 12:40:00,30.44,30.48,30.44,30.46,347000.0,23.9212,23.9526,23.9212,23.9369,347000.0
2012-02-07 12:45:00,30.45,30.46,30.43,30.44,419300.0,23.929,23.9369,23.9133,23.9212,419300.0
2012-02-07 12:50:00,30.45,30.46,30.44,30.46,297300.0,23.929,23.9369,23.9212,23.9369,297300.0
2012-02-07 12:55:00,30.46,30.46,30.44,30.45,258100.0,23.9369,23.9369,23.9212,23.929,258100.0
2012-02-07 13:00:00,30.45,30.48,30.45,30.46,340400.0,23.929,23.9526,23.929,23.9369,340400.0
2012-02-07 13:05:00,30.46,30.48,30.45,30.48,301500.0,23.9369,23.9526,23.929,23.9526,301500.0
2012-02-07 13:10:00,30.47,30.48,30.45,30.45,292400.0,23.9447,23.9526,23.929,23.929,292400.0
2012-02-07 13:15:00,30.45,30.45,30.41,30.42,263700.0,23.929,23.929,23.8976,23.9054,263700.0
2012-02-07 13:20:00,30.42,30.44,30.4,30.41,409100.0,23.9054,23.9212,23.8897,23.8976,409100.0
2012-02-07 13:25:00,30.4,30.44,30.4,30.43,310900.0,23.8897,23.9212,23.8897,23.9133,310900.0
2012-02-07 13:30:00,30.43,30.44,30.4,30.4,234900.0,23.9133,23.9212,23.8897,23.8897,234900.0
2012-02-07 13:35:00,30.41,30.44,30.4,30.44,229700.0,23.8976,23.9212,23.8897,23.9212,229700.0
2012-02-07 13:40:00,30.44,30.46,30.43,30.45,253400.0,23.9212,23.9369,23.9133,23.929,253400.0
2012-02-07 13:45:00,30.45,30.47,30.43,30.46,238300.0,23.929,23.9447,23.9133,23.9369,238300.0
2012-02-07 13:50:00,30.46,30.48,30.45,30.48,464100.0,23.9369,23.9526,23.929,23.9526,464100.0
2012-02-07 13:55:00,30.48,30.48,30.47,30.47,259400.0,23.9526,23.9526,23.9447,23.9447,259400.0
2012-02-07 14:00:00,30.47,30.48,30.46,30.46,255100.0,23.9447,23.9526,23.9369,23.9369,255100.0
2012-02-07 14:05:00,30.47,30.47,30.45,30.46,499000.0,23.9447,23.9447,23.929,23.9369,499000.0
2012-02-07 14:10:00,30.47,30.47,30.45,30.45,255300.0,23.9447,23.9447,23.929,23.929,255300.0
2012-02-07 14:15:00,30.45,30.46,30.44,30.44,260700.0,23.929,23.9369,23.9212,23.9212,260700.0
2012-02-07 14:20:00,30.45,30.46,30.43,30.44,231500.0,23.929,23.9369,23.9133,23.9212,231500.0
2012-02-07 14:25:00,30.44,30.45,30.42,30.42,351000.0,23.9212,23.929,23.9054,23.9054,351000.0
2012-02-07 14:30:00,30.42,30.44,30.42,30.43,223600.0,23.9054,23.9212,23.9054,23.9133,223600.0
2012-02-07 14:35:00,30.42,30.43,30.42,30.42,242200.0,23.9054,23.9133,23.9054,23.9054,242200.0
2012-02-07 14:40:00,30.42,30.43,30.36,30.37,666000.0,23.9054,23.9133,23.8583,23.8662,666000.0
2012-02-07 14:45:00,30.37,30.37,30.36,30.37,131800.0,23.8662,23.8662,23.8583,23.8662,131800.0
2012-02-07 14:50:00,30.37,30.38,30.33,30.34,395100.0,23.8662,23.874,23.8347,23.8426,395100.0
2012-02-07 14:55:00,30.34,30.34,30.29,30.3,390500.0,23.8426,23.8426,23.8033,23.8111,390500.0
2012-02-07 15:00:00,30.3,30.34,30.3,30.34,451800.0,23.8111,23.8426,23.8111,23.8426,451800.0
2012-02-07 15:05:00,30.33,30.37,30.33,30.36,500100.0,23.8347,23.8662,23.8347,23.8583,500100.0
2012-02-07 15:10:00,30.36,30.4,30.35,30.38,389700.0,23.8583,23.8897,23.8504,23.874,389700.0
2012-02-07 15:15:00,30.37,30.41,30.37,30.39,406000.0,23.8662,23.8976,23.8662,23.8819,406000.0
2012-02-07 15:20:00,30.38,30.4,30.38,30.39,333400.0,23.874,23.8897,23.874,23.8819,333400.0
2012-02-07 15:25:00,30.39,30.43,30.39,30.43,441100.0,23.8819,23.9133,23.8819,23.9133,441100.0
2012-02-07 15:30:00,30.43,30.43,30.39,30.41,467100.0,23.9133,23.9133,23.8819,23.8976,467100.0
2012-02-07 15:35:00,30.4,30.41,30.4,30.41,169900.0,23.8897,23.8976,23.8897,23.8976,169900.0
2012-02-07 15:40:00,30.4,30.42,30.4,30.42,449100.0,23.8897,23.9054,23.8897,23.9054,449100.0
2012-02-07 15:45:00,30.42,30.42,30.34,30.37,961700.0,23.9054,23.9054,23.8426,23.8662,961700.0
2012-02-07 15:50:00,30.37,30.37,30.33,30.36,1108400.0,23.8662,23.8662,23.8347,23.8583,1108400.0
2012-02-07 15:55:00,30.36,30.37,30.32,30.36,1525000.0,23.8583,23.8662,23.8269,23.8583,1525000.0
2012-02-08 09:30:00,30.27,30.39,30.22,30.38,1712100.0,23.7876,23.8819,23.7483,23.874,1712100.0
2012-02-08 09:35:00,30.37,30.4,30.34,30.35,896000.0,23.8662,23.8897,23.8426,23.8504,896000.0
2012-02-08 09:40:00,30.36,30.4,30.34,30.37,683300.0,23.8583,23.8897,23.8426,23.8662,683300.0
2012-02-08 09:45:00,30.37,30.4,30.35,30.39,519000.0,23.8662,23.8897,23.8504,23.8819,519000.0
2012-02-08 09:50:00,30.39,30.39,30.35,30.36,335000.0,23.8819,23.8819,23.8504,23.8583,335000.0
2012-02-08 09:55:00,30.37,30.38,30.36,30.37,210600.0,23.8662,23.874,23.8583,23.8662,210600.0
2012-02-08 10:00:00,30.38,30.47,30.37,30.46,827600.0,23.874,23.9447,23.8662,23.9369,827600.0
2012-02-08 10:05:00,30.46,30.46,30.39,30.39,374200.0,23.9369,23.9369,23.8819,23.8819,374200.0
2012-02-08 10:10:00,30.39,30.44,30.38,30.44,385700.0,23.8819,23.9212,23.874,23.9212,385700.0
2012-02-08 10:15:00,30.44,30.48,30.42,30.46,661800.0,23.9212,23.9526,23.9054,23.9369,661800.0
2012-02-08 10:20:00,30.46,30.48,30.45,30.46,703200.0,23.9369,23.9526,23.929,23.9369,703200.0
2012-02-08 10:25:00,30.46,30.47,30.45,30.46,523400.0,23.9369,23.9447,23.929,23.9369,523400.0
2012-02-08 10:30:00,30.46,30.48,30.46,30.47,225000.0,23.9369,23.9526,23.9369,23.9447,225000.0
2012-02-08 10:35:00,30.47,30.48,30.43,30.44,616600.0,23.9447,23.9526,23.9133,23.9212,616600.0
2012-02-08 10:40:00,30.43,30.45,30.42,30.44,684700.0,23.9133,23.929,23.9054,23.9212,684700.0
2012-02-08 10:45:00,30.43,30.45,30.41,30.42,475400.0,23.9133,23.929,23.8976,23.9054,475400.0
2012-02-08 10:50:00,30.41,30.44,30.39,30.4,793500.0,23.8976,23.9212,23.8819,23.8897,793500.0
2012-02-08 10:55:00,30.4,30.42,30.38,30.4,618000.0,23.8897,23.9054,23.874,23.8897,618000.0
2012-02-08 11:00:00,30.4,30.4,30.34,30.35,1038600.0,23.8897,23.8897,23.8426,23.8504,1038600.0
2012-02-08 11:05:00,30.35,30.41,30.34,30.39,1395000.0,23.8504,23.8976,23.8426,23.8819,1395000.0
2012-02-08 11:10:00,30.39,30.41,30.36,30.4,937600.0,23.8819,23.8976,23.8583,23.8897,937600.0
2012-02-08 11:15:00,30.41,30.43,30.35,30.36,481000.0,23.8976,23.9133,23.8504,23.8583,481000.0
2012-02-08 11:20:00,30.36,30.4,30.35,30.37,971100.0,23.8583,23.8897,23.8504,23.8662,971100.0
2012-02-08 11:25:00,30.36,30.37,30.35,30.36,241700.0,23.8583,23.8662,23.8504,23.8583,241700.0
2012-02-08 11:30:00,30.37,30.4,30.35,30.37,771900.0,23.8662,23.8897,23.8504,23.8662,771900.0
2012-02-08 11:35:00,30.38,30.38,30.36,30.37,784400.0,23.874,23.874,23.8583,23.8662,784400.0
2012-02-08 11:40:00,30.37,30.37,30.32,30.35,1239500.0,23.8662,23.8662,23.8269,23.8504,1239500.0
2012-02-08 11:45:00,30.35,30.36,30.34,30.36,239700.0,23.8504,23.8583,23.8426,23.8583,239700.0
2012-02-08 11:50:00,30.36,30.37,30.35,30.36,518800.0,23.8583,23.8662,23.8504,23.8583,518800.0
2012-02-08 11:55:00,30.36,30.37,30.35,30.35,237400.0,23.8583,23.8662,23.8504,23.8504,237400.0
2012-02-08 12:00:00,30.36,30.37,30.35,30.35,157100.0,23.8583,23.8662,23.8504,23.8504,157100.0
2012-02-08 12:05:00,30.35,30.37,30.35,30.37,408800.0,23.8504,23.8662,23.8504,23.8662,408800.0
2012-02-08 12:10:00,30.37,30.37,30.36,30.36,111900.0,23.8662,23.8662,23.8583,23.8583,111900.0
2012-02-08 12:15:00,30.37,30.37,30.35,30.36,282800.0,23.8662,23.8662,23.8504,23.8583,282800.0
2012-02-08 12:20:00,30.37,30.4,30.36,30.38,441800.0,23.8662,23.8897,23.8583,23.874,441800.0
2012-02-08 12:25:00,30.38,30.38,30.36,30.38,187000.0,23.874,23.874,23.8583,23.874,187000.0
2012-02-08 12:30:00,30.37,30.4,30.36,30.36,447900.0,23.8662,23.8897,23.8583,23.8583,447900.0
2012-02-08 12:35:00,30.36,30.4,30.36,30.4,581900.0,23.8583,23.8897,23.8583,23.8897,581900.0
2012-02-08 12:40:00,30.4,30.47,30.39,30.44,714500.0,23.8897,23.9447,23.8819,23.9212,714500.0
2012-02-08 12:45:00,30.45,30.45,30.43,30.44,209500.0,23.929,23.929,23.9133,23.9212,209500.0
2012-02-08 12:50:00,30.44,30.45,30.42,30.44,591800.0,23.9212,23.929,23.9054,23.9212,591800.0
2012-02-08 12:55:00,30.45,30.47,30.44,30.46,207200.0,23.929,23.9447,23.9212,23.9369,207200.0
2012-02-08 13:00:00,30.47,30.47,30.45,30.46,238900.0,23.9447,23.9447,23.929,23.9369,238900.0
2012-02-08 13:05:00,30.46,30.47,30.43,30.43,270500.0,23.9369,23.9447,23.9133,23.9133,270500.0
2012-02-08 13:10:00,30.43,30.46,30.41,30.46,400500.0,23.9133,23.9369,23.8976,23.9369,400500.0
2012-02-08 13:15:00,30.45,30.47,30.43,30.43,335700.0,23.929,23.9447,23.9133,23.9133,335700.0
2012-02-08 13:20:00,30.44,30.49,30.43,30.48,826200.0,23.9212,23.9605,23.9133,23.9526,826200.0
2012-02-08 13:25:00,30.48,30.49,30.46,30.49,368200.0,23.9526,23.9605,23.9369,23.9605,368200.0
2012-02-08 13:30:00,30.49,30.49,30.47,30.48,220000.0,23.9605,23.9605,23.9447,23.9526,220000.0
2012-02-08 13:35:00,30.47,30.49,30.47,30.48,288800.0,23.9447,23.9605,23.9447,23.9526,288800.0
2012-02-08 13:40:00,30.47,30.48,30.46,30.48,190300.0,23.9447,23.9526,23.9369,23.9526,190300.0
2012-02-08 13:45:00,30.48,30.48,30.46,30.48,352700.0,23.9526,23.9526,23.9369,23.9526,352700.0
2012-02-08 13:50:00,30.48,30.48,30.47,30.48,146900.0,23.9526,23.9526,23.9447,23.9526,146900.0
2012-02-08 13:55:00,30.48,30.49,30.46,30.46,341200.0,23.9526,23.9605,23.9369,23.9369,341200.0
2012-02-08 14:00:00,30.46,30.47,30.45,30.47,274800.0,23.9369,23.9447,23.929,23.9447,274800.0
2012-02-08 14:05:00,30.47,30.47,30.45,30.46,499500.0,23.9447,23.9447,23.929,23.9369,499500.0
2012-02-08 14:10:00,30.46,30.48,30.45,30.46,420300.0,23.9369,23.9526,23.929,23.9369,420300.0
2012-02-08 14:15:00,30.46,30.48,30.45,30.48,306900.0,23.9369,23.9526,23.929,23.9526,306900.0
2012-02-08 14:20:00,30.48,30.48,30.46,30.46,274700.0,23.9526,23.9526,23.9369,23.9369,274700.0
2012-02-08 14:25:00,30.46,30.5,30.45,30.5,836000.0,23.9369,23.9683,23.929,23.9683,836000.0
2012-02-08 14:30:00,30.49,30.5,30.49,30.5,237700.0,23.9605,23.9683,23.9605,23.9683,237700.0
2012-02-08 14:35:00,30.5,30.5,30.47,30.48,391600.0,23.9683,23.9683,23.9447,23.9526,391600.0
2012-02-08 14:40:00,30.49,30.5,30.48,30.49,269600.0,23.9605,23.9683,23.9526,23.9605,269600.0
2012-02-08 14:45:00,30.49,30.54,30.49,30.52,899800.0,23.9605,23.9997,23.9605,23.984,899800.0
2012-02-08 14:50:00,30.53,30.56,30.52,30.55,567900.0,23.9919,24.0155,23.984,24.0076,567900.0
2012-02-08 14:55:00,30.55,30.56,30.55,30.56,248100.0,24.0076,24.0155,24.0076,24.0155,248100.0
2012-02-08 15:00:00,30.55,30.56,30.53,30.53,680400.0,24.0076,24.0155,23.9919,23.9919,680400.0
2012-02-08 15:05:00,30.54,30.55,30.53,30.54,716100.0,23.9997,24.0076,23.9919,23.9997,716100.0
2012-02-08 15:10:00,30.53,30.54,30.51,30.52,509400.0,23.9919,23.9997,23.9762,23.984,509400.0
2012-02-08 15:15:00,30.52,30.54,30.51,30.52,541200.0,23.984,23.9997,23.9762,23.984,541200.0
2012-02-08 15:20:00,30.53,30.55,30.52,30.55,707300.0,23.9919,24.0076,23.984,24.0076,707300.0
2012-02-08 15:25:00,30.55,30.58,30.54,30.57,1605100.0,24.0076,24.0312,23.9997,24.0233,1605100.0
2012-02-08 15:30:00,30.58,30.6,30.56,30.6,1390500.0,24.0312,24.0469,24.0155,24.0469,1390500.0
2012-02-08 15:35:00,30.6,30.63,30.58,30.62,840200.0,24.0469,24.0705,24.0312,24.0626,840200.0
2012-02-08 15:40:00,30.62,30.66,30.6,30.66,1023600.0,24.0626,24.094,24.0469,24.094,1023600.0
2012-02-08 15:45:00,30.66,30.66,30.57,30.57,1490600.0,24.094,24.094,24.0233,24.0233,1490600.0
2012-02-08 15:50:00,30.58,30.63,30.57,30.63,1275500.0,24.0312,24.0705,24.0233,24.0705,1275500.0
2012-02-08 15:55:00,30.63,30.67,30.62,30.66,2257700.0,24.0705,24.1019,24.0626,24.094,2257700.0
2012-02-09 09:30:00,30.64,30.75,30.59,30.69,1767700.0,24.0783,24.1648,24.039,24.1176,1767700.0
2012-02-09 09:35:00,30.69,30.74,30.67,30.68,566100.0,24.1176,24.1569,24.1019,24.1098,566100.0
2012-02-09 09:40:00,30.68,30.69,30.62,30.68,1090700.0,24.1098,24.1176,24.0626,24.1098,1090700.0
2012-02-09 09:45:00,30.68,30.71,30.6,30.61,613100.0,24.1098,24.1333,24.0469,24.0548,613100.0
2012-02-09 09:50:00,30.61,30.68,30.59,30.68,583300.0,24.0548,24.1098,24.039,24.1098,583300.0
2012-02-09 09:55:00,30.68,30.7,30.65,30.66,507500.0,24.1098,24.1255,24.0862,24.094,507500.0
2012-02-09 10:00:00,30.66,30.69,30.59,30.61,1014000.0,24.094,24.1176,24.039,24.0548,1014000.0
2012-02-09 10:05:00,30.61,30.65,30.57,30.58,1071200.0,24.0548,24.0862,24.0233,24.0312,1071200.0
2012-02-09 10:10:00,30.58,30.6,30.57,30.59,470400.0,24.0312,24.0469,24.0233,24.039,470400.0
2012-02-09 10:15:00,30.59,30.6,30.56,30.59,453200.0,24.039,24.0469,24.0155,24.039,453200.0
2012-02-09 10:20:00,30.59,30.61,30.56,30.57,636600.0,24.039,24.0548,24.0155,24.0233,636600.0
2012-02-09 10:25:00,30.58,30.59,30.5,30.53,824200.0,24.0312,24.039,23.9683,23.9919,824200.0
2012-02-09 10:30:00,30.54,30.57,30.52,30.55,602600.0,23.9997,24.0233,23.984,24.0076,602600.0
2012-02-09 10:35:00,30.54,30.56,30.53,30.55,502900.0,23.9997,24.0155,23.9919,24.0076,502900.0
2012-02-09 10:40:00,30.55,30.6,30.54,30.57,805400.0,24.0076,24.0469,23.9997,24.0233,805400.0
2012-02-09 10:45:00,30.57,30.6,30.54,30.59,748400.0,24.0233,24.0469,23.9997,24.039,748400.0
2012-02-09 10:50:00,30.59,30.59,30.57,30.58,284100.0,24.039,24.039,24.0233,24.0312,284100.0
2012-02-09 10:55:00,30.59,30.61,30.57,30.58,628100.0,24.039,24.0548,24.0233,24.0312,628100.0
2012-02-09 11:00:00,30.58,30.61,30.58,30.58,307100.0,24.0312,24.0548,24.0312,24.0312,307100.0
2012-02-09 11:05:00,30.58,30.59,30.56,30.57,449200.0,24.0312,24.039,24.0155,24.0233,449200.0
2012-02-09 11:10:00,30.58,30.58,30.53,30.53,356200.0,24.0312,24.0312,23.9919,23.9919,356200.0
2012-02-09 11:15:00,30.53,30.54,30.49,30.52,582000.0,23.9919,23.9997,23.9605,23.984,582000.0
2012-02-09 11:20:00,30.52,30.53,30.49,30.51,404700.0,23.984,23.9919,23.9605,23.9762,404700.0
2012-02-09 11:25:00,30.51,30.52,30.48,30.49,532600.0,23.9762,23.984,23.9526,23.9605,532600.0
2012-02-09 11:30:00,30.49,30.53,30.48,30.52,522900.0,23.9605,23.9919,23.9526,23.984,522900.0
2012-02-09 11:35:00,30.52,30.55,30.51,30.53,604300.0,23.984,24.0076,23.9762,23.9919,604300.0
2012-02-09 11:40:00,30.52,30.55,30.51,30.55,275300.0,23.984,24.0076,23.9762,24.0076,275300.0
2012-02-09 11:45:00,30.55,30.58,30.52,30.58,965200.0,24.0076,24.0312,23.984,24.0312,965200.0
2012-02-09 11:50:00,30.58,30.67,30.57,30.66,765800.0,24.0312,24.1019,24.0233,24.094,765800.0
2012-02-09 11:55:00,30.67,30.69,30.64,30.65,610100.0,24.1019,24.1176,24.0783,24.0862,610100.0
2012-02-09 12:00:00,30.65,30.7,30.65,30.68,942200.0,24.0862,24.1255,24.0862,24.1098,942200.0
2012-02-09 12:05:00,30.68,30.72,30.62,30.62,965100.0,24.1098,24.1412,24.0626,24.0626,965100.0
2012-02-09 12:10:00,30.62,30.65,30.62,30.64,469500.0,24.0626,24.0862,24.0626,24.0783,469500.0
2012-02-09 12:15:00,30.63,30.64,30.59,30.6,938700.0,24.0705,24.0783,24.039,24.0469,938700.0
2012-02-09 12:20:00,30.61,30.63,30.6,30.62,308300.0,24.0548,24.0705,24.0469,24.0626,308300.0
2012-02-09 12:25:00,30.62,30.63,30.59,30.6,227600.0,24.0626,24.0705,24.039,24.0469,227600.0
2012-02-09 12:30:00,30.59,30.61,30.59,30.61,185600.0,24.039,24.0548,24.039,24.0548,185600.0
2012-02-09 12:35:00,30.61,30.62,30.59,30.62,172500.0,24.0548,24.0626,24.039,24.0626,172500.0
2012-02-09 12:40:00,30.62,30.65,30.61,30.65,290900.0,24.0626,24.0862,24.0548,24.0862,290900.0
2012-02-09 12:45:00,30.65,30.66,30.63,30.65,219500.0,24.0862,24.094,24.0705,24.0862,219500.0
2012-02-09 12:50:00,30.65,30.65,30.63,30.63,136100.0,24.0862,24.0862,24.0705,24.0705,136100.0
2012-02-09 12:55:00,30.64,30.66,30.62,30.65,371500.0,24.0783,24.094,24.0626,24.0862,371500.0
2012-02-09 13:00:00,30.65,30.67,30.64,30.65,335600.0,24.0862,24.1019,24.0783,24.0862,335600.0
2012-02-09 13:05:00,30.65,30.66,30.62,30.63,169100.0,24.0862,24.094,24.0626,24.0705,169100.0
2012-02-09 13:10:00,30.64,30.66,30.63,30.65,594800.0,24.0783,24.094,24.0705,24.0862,594800.0
2012-02-09 13:15:00,30.66,30.73,30.65,30.73,946800.0,24.094,24.1491,24.0862,24.1491,946800.0
2012-02-09 13:20:00,30.72,30.75,30.71,30.75,335600.0,24.1412,24.1648,24.1333,24.1648,335600.0
2012-02-09 13:25:00,30.75,30.8,30.74,30.78,1253100.0,24.1648,24.2041,24.1569,24.1883,1253100.0
2012-02-09 13:30:00,30.79,30.79,30.75,30.75,375800.0,24.1962,24.1962,24.1648,24.1648,375800.0
2012-02-09 13:35:00,30.75,30.79,30.74,30.79,484100.0,24.1648,24.1962,24.1569,24.1962,484100.0
2012-02-09 13:40:00,30.79,30.79,30.74,30.75,236700.0,24.1962,24.1962,24.1569,24.1648,236700.0
2012-02-09 13:45:00,30.75,30.76,30.73,30.75,587900.0,24.1648,24.1726,24.1491,24.1648,587900.0
2012-02-09 13:50:00,30.75,30.75,30.73,30.75,298400.0,24.1648,24.1648,24.1491,24.1648,298400.0
2012-02-09 13:55:00,30.75,30.75,30.74,30.74,168400.0,24.1648,24.1648,24.1569,24.1569,168400.0
2012-02-09 14:00:00,30.75,30.76,30.74,30.75,345000.0,24.1648,24.1726,24.1569,24.1648,345000.0
2012-02-09 14:05:00,30.76,30.76,30.69,30.69,430800.0,24.1726,24.1726,24.1176,24.1176,430800.0
2012-02-09 14:10:00,30.7,30.72,30.68,30.7,354800.0,24.1255,24.1412,24.1098,24.1255,354800.0
2012-02-09 14:15:00,30.7,30.73,30.69,30.71,220100.0,24.1255,24.1491,24.1176,24.1333,220100.0
2012-02-09 14:20:00,30.71,30.73,30.7,30.72,454000.0,24.1333,24.1491,24.1255,24.1412,454000.0
2012-02-09 14:25:00,30.71,30.72,30.71,30.71,81600.0,24.1333,24.1412,24.1333,24.1333,81600.0
2012-02-09 14:30:00,30.72,30.73,30.71,30.73,310600.0,24.1412,24.1491,24.1333,24.1491,310600.0
2012-02-09 14:35:00,30.73,30.75,30.72,30.74,471400.0,24.1491,24.1648,24.1412,24.1569,471400.0
2012-02-09 14:40:00,30.74,30.74,30.71,30.72,247900.0,24.1569,24.1569,24.1333,24.1412,247900.0
2012-02-09 14:45:00,30.73,30.73,30.7,30.72,342300.0,24.1491,24.1491,24.1255,24.1412,342300.0
2012-02-09 14:50:00,30.72,30.73,30.69,30.7,278000.0,24.1412,24.1491,24.1176,24.1255,278000.0
2012-02-09 14:55:00,30.7,30.73,30.69,30.72,393500.0,24.1255,24.1491,24.1176,24.1412,393500.0
2012-02-09 15:00:00,30.72,30.74,30.7,30.73,342100.0,24.1412,24.1569,24.1255,24.1491,342100.0
2012-02-09 15:05:00,30.74,30.78,30.73,30.77,630300.0,24.1569,24.1883,24.1491,24.1805,630300.0
2012-02-09 15:10:00,30.77,30.77,30.74,30.75,192900.0,24.1805,24.1805,24.1569,24.1648,192900.0
2012-02-09 15:15:00,30.75,30.75,30.71,30.72,511600.0,24.1648,24.1648,24.1333,24.1412,511600.0
2012-02-09 15:20:00,30.73,30.73,30.72,30.73,132100.0,24.1491,24.1491,24.1412,24.1491,132100.0
2012-02-09 15:25:00,30.73,30.75,30.72,30.75,389500.0,24.1491,24.1648,24.1412,24.1648,389500.0
2012-02-09 15:30:00,30.75,30.75,30.74,30.74,254400.0,24.1648,24.1648,24.1569,24.1569,254400.0
2012-02-09 15:35:00,30.75,30.77,30.73,30.77,603600.0,24.1648,24.1805,24.1491,24.1805,603600.0
2012-02-09 15:40:00,30.77,30.77,30.74,30.76,807600.0,24.1805,24.1805,24.1569,24.1726,807600.0
2012-02-09 15:45:00,30.76,30.78,30.75,30.78,957000.0,24.1726,24.1883,24.1648,24.1883,957000.0
2012-02-09 15:50:00,30.77,30.78,30.72,30.73,1599100.0,24.1805,24.1883,24.1412,24.1491,1599100.0
2012-02-09 15:55:00,30.74,30.78,30.71,30.77,2934600.0,24.1569,24.1883,24.1333,24.1805,2934600.0
2012-02-10 09:30:00,30.63,30.8,30.55,30.79,2114900.0,24.0705,24.2041,24.0076,24.1962,2114900.0
2012-02-10 09:35:00,30.78,30.8,30.67,30.78,945300.0,24.1883,24.2041,24.1019,24.1883,945300.0
2012-02-10 09:40:00,30.78,30.8,30.69,30.69,529600.0,24.1883,24.2041,24.1176,24.1176,529600.0
2012-02-10 09:45:00,30.7,30.7,30.64,30.7,914500.0,24.1255,24.1255,24.0783,24.1255,914500.0
2012-02-10 09:50:00,30.69,30.71,30.65,30.66,783700.0,24.1176,24.1333,24.0862,24.094,783700.0
2012-02-10 09:55:00,30.65,30.7,30.6,30.63,707000.0,24.0862,24.1255,24.0469,24.0705,707000.0
2012-02-10 10:00:00,30.62,30.65,30.6,30.65,944500.0,24.0626,24.0862,24.0469,24.0862,944500.0
2012-02-10 10:05:00,30.64,30.67,30.6,30.63,524900.0,24.0783,24.1019,24.0469,24.0705,524900.0
2012-02-10 10:10:00,30.63,30.63,30.53,30.54,540600.0,24.0705,24.0705,23.9919,23.9997,540600.0
2012-02-10 10:15:00,30.53,30.57,30.51,30.56,735800.0,23.9919,24.0233,23.9762,24.0155,735800.0
2012-02-10 10:20:00,30.55,30.61,30.55,30.58,419200.0,24.0076,24.0548,24.0076,24.0312,419200.0
2012-02-10 10:25:00,30.59,30.65,30.58,30.63,730700.0,24.039,24.0862,24.0312,24.0705,730700.0
2012-02-10 10:30:00,30.63,30.64,30.61,30.61,216700.0,24.0705,24.0783,24.0548,24.0548,216700.0
2012-02-10 10:35:00,30.62,30.62,30.6,30.6,447700.0,24.0626,24.0626,24.0469,24.0469,447700.0
2012-02-10 10:40:00,30.6,30.65,30.58,30.64,543800.0,24.0469,24.0862,24.0312,24.0783,543800.0
2012-02-10 10:45:00,30.65,30.65,30.61,30.62,924900.0,24.0862,24.0862,24.0548,24.0626,924900.0
2012-02-10 10:50:00,30.62,30.64,30.61,30.62,567100.0,24.0626,24.0783,24.0548,24.0626,567100.0
2012-02-10 10:55:00,30.62,30.63,30.61,30.61,431700.0,24.0626,24.0705,24.0548,24.0548,431700.0
2012-02-10 11:00:00,30.62,30.64,30.61,30.62,430200.0,24.0626,24.0783,24.0548,24.0626,430200.0
2012-02-10 11:05:00,30.62,30.64,30.61,30.64,626200.0,24.0626,24.0783,24.0548,24.0783,626200.0
2012-02-10 11:10:00,30.64,30.67,30.62,30.67,627400.0,24.0783,24.1019,24.0626,24.1019,627400.0
2012-02-10 11:15:00,30.67,30.69,30.65,30.66,308700.0,24.1019,24.1176,24.0862,24.094,308700.0
2012-02-10 11:20:00,30.66,30.66,30.63,30.65,236700.0,24.094,24.094,24.0705,24.0862,236700.0
2012-02-10 11:25:00,30.65,30.65,30.59,30.6,230100.0,24.0862,24.0862,24.039,24.0469,230100.0
2012-02-10 11:30:00,30.59,30.65,30.57,30.65,739100.0,24.039,24.0862,24.0233,24.0862,739100.0
2012-02-10 11:35:00,30.65,30.67,30.63,30.64,485300.0,24.0862,24.1019,24.0705,24.0783,485300.0
2012-02-10 11:40:00,30.63,30.67,30.63,30.66,496600.0,24.0705,24.1019,24.0705,24.094,496600.0
2012-02-10 11:45:00,30.66,30.66,30.65,30.65,116100.0,24.094,24.094,24.0862,24.0862,116100.0
2012-02-10 11:50:00,30.66,30.66,30.64,30.65,289500.0,24.094,24.094,24.0783,24.0862,289500.0
2012-02-10 11:55:00,30.66,30.66,30.63,30.63,178800.0,24.094,24.094,24.0705,24.0705,178800.0
2012-02-10 12:00:00,30.63,30.64,30.62,30.63,91700.0,24.0705,24.0783,24.0626,24.0705,91700.0
2012-02-10 12:05:00,30.62,30.65,30.61,30.62,224100.0,24.0626,24.0862,24.0548,24.0626,224100.0
2012-02-10 12:10:00,30.62,30.62,30.58,30.62,217900.0,24.0626,24.0626,24.0312,24.0626,217900.0
2012-02-10 12:15:00,30.61,30.64,30.61,30.64,187600.0,24.0548,24.0783,24.0548,24.0783,187600.0
2012-02-10 12:20:00,30.64,30.64,30.62,30.62,176800.0,24.0783,24.0783,24.0626,24.0626,176800.0
2012-02-10 12:25:00,30.63,30.63,30.6,30.61,719500.0,24.0705,24.0705,24.0469,24.0548,719500.0
2012-02-10 12:30:00,30.6,30.62,30.6,30.62,189900.0,24.0469,24.0626,24.0469,24.0626,189900.0
2012-02-10 12:35:00,30.61,30.65,30.6,30.61,677700.0,24.0548,24.0862,24.0469,24.0548,677700.0
2012-02-10 12:40:00,30.6,30.61,30.6,30.6,197400.0,24.0469,24.0548,24.0469,24.0469,197400.0
2012-02-10 12:45:00,30.6,30.62,30.6,30.61,520400.0,24.0469,24.0626,24.0469,24.0548,520400.0
2012-02-10 12:50:00,30.61,30.61,30.59,30.6,166900.0,24.0548,24.0548,24.039,24.0469,166900.0
2012-02-10 12:55:00,30.6,30.61,30.59,30.6,398700.0,24.0469,24.0548,24.039,24.0469,398700.0
2012-02-10 13:00:00,30.59,30.6,30.57,30.57,168000.0,24.039,24.0469,24.0233,24.0233,168000.0
2012-02-10 13:05:00,30.57,30.58,30.55,30.55,293300.0,24.0233,24.0312,24.0076,24.0076,293300.0
2012-02-10 13:10:00,30.56,30.66,30.55,30.57,182100.0,24.0155,24.094,24.0076,24.0233,182100.0
2012-02-10 13:15:00,30.58,30.58,30.55,30.57,241300.0,24.0312,24.0312,24.0076,24.0233,241300.0
2012-02-10 13:20:00,30.57,30.58,30.54,30.55,352100.0,24.0233,24.0312,23.9997,24.0076,352100.0
2012-02-10 13:25:00,30.56,30.56,30.52,30.52,337700.0,24.0155,24.0155,23.984,23.984,337700.0
2012-02-10 13:30:00,30.52,30.53,30.5,30.51,255300.0,23.984,23.9919,23.9683,23.9762,255300.0
2012-02-10 13:35:00,30.51,30.51,30.46,30.51,877800.0,23.9762,23.9762,23.9369,23.9762,877800.0
2012-02-10 13:40:00,30.5,30.54,30.5,30.53,486000.0,23.9683,23.9997,23.9683,23.9919,486000.0
2012-02-10 13:45:00,30.54,30.55,30.53,30.54,139700.0,23.9997,24.0076,23.9919,23.9997,139700.0
2012-02-10 13:50:00,30.53,30.55,30.51,30.54,352500.0,23.9919,24.0076,23.9762,23.9997,352500.0
2012-02-10 13:55:00,30.54,30.54,30.49,30.5,161500.0,23.9997,23.9997,23.9605,23.9683,161500.0
2012-02-10 14:00:00,30.5,30.55,30.49,30.53,296500.0,23.9683,24.0076,23.9605,23.9919,296500.0
2012-02-10 14:05:00,30.53,30.54,30.52,30.53,191600.0,23.9919,23.9997,23.984,23.9919,191600.0
2012-02-10 14:10:00,30.53,30.54,30.52,30.52,137300.0,23.9919,23.9997,23.984,23.984,137300.0
2012-02-10 14:15:00,30.52,30.55,30.51,30.52,297000.0,23.984,24.0076,23.9762,23.984,297000.0
2012-02-10 14:20:00,30.52,30.54,30.5,30.5,283700.0,23.984,23.9997,23.9683,23.9683,283700.0
2012-02-10 14:25:00,30.51,30.53,30.5,30.52,162000.0,23.9762,23.9919,23.9683,23.984,162000.0
2012-02-10 14:30:00,30.52,30.56,30.5,30.56,261800.0,23.984,24.0155,23.9683,24.0155,261800.0
2012-02-10 14:35:00,30.55,30.56,30.54,30.55,368200.0,24.0076,24.0155,23.9997,24.0076,368200.0
2012-02-10 14:40:00,30.56,30.58,30.55,30.57,308200.0,24.0155,24.0312,24.0076,24.0233,308200.0
2012-02-10 14:45:00,30.57,30.57,30.55,30.56,314000.0,24.0233,24.0233,24.0076,24.0155,314000.0
2012-02-10 14:50:00,30.57,30.58,30.56,30.57,180300.0,24.0233,24.0312,24.0155,24.0233,180300.0
2012-02-10 14:55:00,30.56,30.57,30.54,30.54,133400.0,24.0155,24.0233,23.9997,23.9997,133400.0
2012-02-10 15:00:00,30.55,30.55,30.46,30.47,507000.0,24.0076,24.0076,23.9369,23.9447,507000.0
2012-02-10 15:05:00,30.47,30.48,30.41,30.44,1095300.0,23.9447,23.9526,23.8976,23.9212,1095300.0
2012-02-10 15:10:00,30.44,30.44,30.4,30.42,713600.0,23.9212,23.9212,23.8897,23.9054,713600.0
2012-02-10 15:15:00,30.43,30.43,30.41,30.42,504200.0,23.9133,23.9133,23.8976,23.9054,504200.0
2012-02-10 15:20:00,30.42,30.43,30.38,30.39,686200.0,23.9054,23.9133,23.874,23.8819,686200.0
2012-02-10 15:25:00,30.38,30.39,30.36,30.39,548300.0,23.874,23.8819,23.8583,23.8819,548300.0
2012-02-10 15:30:00,30.39,30.47,30.38,30.45,708300.0,23.8819,23.9447,23.874,23.929,708300.0
2012-02-10 15:35:00,30.46,30.46,30.42,30.42,658300.0,23.9369,23.9369,23.9054,23.9054,658300.0
2012-02-10 15:40:00,30.43,30.48,30.42,30.46,485700.0,23.9133,23.9526,23.9054,23.9369,485700.0
2012-02-10 15:45:00,30.47,30.52,30.45,30.48,983500.0,23.9447,23.984,23.929,23.9526,983500.0
2012-02-10 15:50:00,30.48,30.5,30.45,30.46,1075300.0,23.9526,23.9683,23.929,23.9369,1075300.0
2012-02-10 15:55:00,30.46,30.5,30.45,30.48,1576400.0,23.9369,23.9683,23.929,23.9526,1576400.0
2012-02-13 09:30:00,30.65,30.75,30.59,30.59,1469900.0,24.0862,24.1648,24.039,24.039,1469900.0
2012-02-13 09:35:00,30.6,30.65,30.58,30.64,981500.0,24.0469,24.0862,24.0312,24.0783,981500.0
2012-02-13 09:40:00,30.64,30.65,30.59,30.59,509900.0,24.0783,24.0862,24.039,24.039,509900.0
2012-02-13 09:45:00,30.6,30.68,30.58,30.67,766200.0,24.0469,24.1098,24.0312,24.1019,766200.0
2012-02-13 09:50:00,30.68,30.7,30.66,30.69,498200.0,24.1098,24.1255,24.094,24.1176,498200.0
2012-02-13 09:55:00,30.69,30.77,30.69,30.75,777800.0,24.1176,24.1805,24.1176,24.1648,777800.0
2012-02-13 10:00:00,30.74,30.75,30.67,30.68,538000.0,24.1569,24.1648,24.1019,24.1098,538000.0
2012-02-13 10:05:00,30.68,30.7,30.66,30.68,597100.0,24.1098,24.1255,24.094,24.1098,597100.0
2012-02-13 10:10:00,30.68,30.68,30.57,30.61,737000.0,24.1098,24.1098,24.0233,24.0548,737000.0
2012-02-13 10:15:00,30.6,30.62,30.58,30.62,511400.0,24.0469,24.0626,24.0312,24.0626,511400.0
2012-02-13 10:20:00,30.61,30.62,30.57,30.57,455800.0,24.0548,24.0626,24.0233,24.0233,455800.0
2012-02-13 10:25:00,30.58,30.58,30.55,30.56,489200.0,24.0312,24.0312,24.0076,24.0155,489200.0
2012-02-13 10:30:00,30.55,30.56,30.46,30.47,773500.0,24.0076,24.0155,23.9369,23.9447,773500.0
2012-02-13 10:35:00,30.47,30.48,30.46,30.46,604800.0,23.9447,23.9526,23.9369,23.9369,604800.0
2012-02-13 10:40:00,30.46,30.5,30.45,30.48,322800.0,23.9369,23.9683,23.929,23.9526,322800.0
2012-02-13 10:45:00,30.48,30.49,30.43,30.49,341600.0,23.9526,23.9605,23.9133,23.9605,341600.0
2012-02-13 10:50:00,30.49,30.51,30.47,30.5,464500.0,23.9605,23.9762,23.9447,23.9683,464500.0
2012-02-13 10:55:00,30.5,30.5,30.47,30.5,365100.0,23.9683,23.9683,23.9447,23.9683,365100.0
2012-02-13 11:00:00,30.5,30.57,30.49,30.55,447900.0,23.9683,24.0233,23.9605,24.0076,447900.0
2012-02-13 11:05:00,30.55,30.56,30.54,30.56,197000.0,24.0076,24.0155,23.9997,24.0155,197000.0
2012-02-13 11:10:00,30.56,30.58,30.54,30.57,256100.0,24.0155,24.0312,23.9997,24.0233,256100.0
2012-02-13 11:15:00,30.57,30.58,30.54,30.55,333000.0,24.0233,24.0312,23.9997,24.0076,333000.0
2012-02-13 11:20:00,30.55,30.56,30.5,30.52,401700.0,24.0076,24.0155,23.9683,23.984,401700.0
2012-02-13 11:25:00,30.52,30.53,30.5,30.5,132600.0,23.984,23.9919,23.9683,23.9683,132600.0
2012-02-13 11:30:00,30.5,30.52,30.5,30.5,145300.0,23.9683,23.984,23.9683,23.9683,145300.0
2012-02-13 11:35:00,30.5,30.53,30.48,30.52,545400.0,23.9683,23.9919,23.9526,23.984,545400.0
2012-02-13 11:40:00,30.52,30.52,30.5,30.5,179000.0,23.984,23.984,23.9683,23.9683,179000.0
2012-02-13 11:45:00,30.51,30.58,30.49,30.58,726700.0,23.9762,24.0312,23.9605,24.0312,726700.0
2012-02-13 11:50:00,30.58,30.59,30.56,30.57,400900.0,24.0312,24.039,24.0155,24.0233,400900.0
2012-02-13 11:55:00,30.56,30.58,30.55,30.56,402300.0,24.0155,24.0312,24.0076,24.0155,402300.0
2012-02-13 12:00:00,30.55,30.6,30.55,30.59,277400.0,24.0076,24.0469,24.0076,24.039,277400.0
2012-02-13 12:05:00,30.6,30.6,30.56,30.57,255200.0,24.0469,24.0469,24.0155,24.0233,255200.0
2012-02-13 12:10:00,30.57,30.58,30.55,30.55,208200.0,24.0233,24.0312,24.0076,24.0076,208200.0
2012-02-13 12:15:00,30.55,30.56,30.54,30.54,89500.0,24.0076,24.0155,23.9997,23.9997,89500.0
2012-02-13 12:20:00,30.55,30.55,30.53,30.53,106100.0,24.0076,24.0076,23.9919,23.9919,106100.0
2012-02-13 12:25:00,30.53,30.57,30.53,30.57,245100.0,23.9919,24.0233,23.9919,24.0233,245100.0
2012-02-13 12:30:00,30.56,30.58,30.55,30.57,162900.0,24.0155,24.0312,24.0076,24.0233,162900.0
2012-02-13 12:35:00,30.58,30.58,30.54,30.54,168000.0,24.0312,24.0312,23.9997,23.9997,168000.0
2012-02-13 12:40:00,30.54,30.55,30.53,30.54,162300.0,23.9997,24.0076,23.9919,23.9997,162300.0
2012-02-13 12:45:00,30.54,30.56,30.54,30.56,236000.0,23.9997,24.0155,23.9997,24.0155,236000.0
2012-02-13 12:50:00,30.55,30.59,30.55,30.58,240400.0,24.0076,24.039,24.0076,24.0312,240400.0
2012-02-13 12:55:00,30.58,30.59,30.56,30.59,283300.0,24.0312,24.039,24.0155,24.039,283300.0
2012-02-13 13:00:00,30.59,30.59,30.56,30.58,411800.0,24.039,24.039,24.0155,24.0312,411800.0
2012-02-13 13:05:00,30.58,30.59,30.57,30.59,99200.0,24.0312,24.039,24.0233,24.039,99200.0
2012-02-13 13:10:00,30.58,30.61,30.58,30.59,205900.0,24.0312,24.0548,24.0312,24.039,205900.0
2012-02-13 13:15:00,30.59,30.6,30.56,30.56,258500.0,24.039,24.0469,24.0155,24.0155,258500.0
2012-02-13 13:20:00,30.56,30.58,30.56,30.56,166300.0,24.0155,24.0312,24.0155,24.0155,166300.0
2012-02-13 13:25:00,30.57,30.57,30.55,30.55,94200.0,24.0233,24.0233,24.0076,24.0076,94200.0
2012-02-13 13:30:00,30.55,30.57,30.55,30.57,127600.0,24.0076,24.0233,24.0076,24.0233,127600.0
2012-02-13 13:35:00,30.57,30.61,30.56,30.57,612600.0,24.0233,24.0548,24.0155,24.0233,612600.0
2012-02-13 13:40:00,30.58,30.6,30.57,30.59,127200.0,24.0312,24.0469,24.0233,24.039,127200.0
2012-02-13 13:45:00,30.59,30.62,30.59,30.62,167200.0,24.039,24.0626,24.039,24.0626,167200.0
2012-02-13 13:50:00,30.61,30.62,30.58,30.61,269900.0,24.0548,24.0626,24.0312,24.0548,269900.0
2012-02-13 13:55:00,30.61,30.62,30.6,30.61,169300.0,24.0548,24.0626,24.0469,24.0548,169300.0
2012-02-13 14:00:00,30.61,30.64,30.6,30.63,421300.0,24.0548,24.0783,24.0469,24.0705,421300.0
2012-02-13 14:05:00,30.62,30.64,30.61,30.63,233500.0,24.0626,24.0783,24.0548,24.0705,233500.0
2012-02-13 14:10:00,30.63,30.65,30.63,30.63,324800.0,24.0705,24.0862,24.0705,24.0705,324800.0
2012-02-13 14:15:00,30.63,30.66,30.63,30.66,294300.0,24.0705,24.094,24.0705,24.094,294300.0
2012-02-13 14:20:00,30.66,30.67,30.64,30.64,242800.0,24.094,24.1019,24.0783,24.0783,242800.0
2012-02-13 14:25:00,30.65,30.65,30.64,30.65,157500.0,24.0862,24.0862,24.0783,24.0862,157500.0
2012-02-13 14:30:00,30.65,30.65,30.64,30.64,218000.0,24.0862,24.0862,24.0783,24.0783,218000.0
2012-02-13 14:35:00,30.65,30.69,30.65,30.66,370100.0,24.0862,24.1176,24.0862,24.094,370100.0
2012-02-13 14:40:00,30.66,30.71,30.65,30.71,423800.0,24.094,24.1333,24.0862,24.1333,423800.0
2012-02-13 14:45:00,30.7,30.71,30.67,30.68,185400.0,24.1255,24.1333,24.1019,24.1098,185400.0
2012-02-13 14:50:00,30.68,30.69,30.67,30.68,192300.0,24.1098,24.1176,24.1019,24.1098,192300.0
2012-02-13 14:55:00,30.67,30.68,30.67,30.67,115900.0,24.1019,24.1098,24.1019,24.1019,115900.0
2012-02-13 15:00:00,30.67,30.68,30.65,30.65,318200.0,24.1019,24.1098,24.0862,24.0862,318200.0
2012-02-13 15:05:00,30.65,30.66,30.62,30.64,381500.0,24.0862,24.094,24.0626,24.0783,381500.0
2012-02-13 15:10:00,30.64,30.64,30.62,30.64,279000.0,24.0783,24.0783,24.0626,24.0783,279000.0
2012-02-13 15:15:00,30.64,30.64,30.63,30.64,90100.0,24.0783,24.0783,24.0705,24.0783,90100.0
2012-02-13 15:20:00,30.64,30.65,30.63,30.64,249100.0,24.0783,24.0862,24.0705,24.0783,249100.0
2012-02-13 15:25:00,30.63,30.65,30.63,30.64,296400.0,24.0705,24.0862,24.0705,24.0783,296400.0
2012-02-13 15:30:00,30.63,30.65,30.61,30.63,735400.0,24.0705,24.0862,24.0548,24.0705,735400.0
2012-02-13 15:35:00,30.62,30.63,30.58,30.58,575300.0,24.0626,24.0705,24.0312,24.0312,575300.0
2012-02-13 15:40:00,30.59,30.6,30.58,30.59,563800.0,24.039,24.0469,24.0312,24.039,563800.0
2012-02-13 15:45:00,30.59,30.6,30.55,30.57,431300.0,24.039,24.0469,24.0076,24.0233,431300.0
2012-02-13 15:50:00,30.58,30.59,30.57,30.58,597500.0,24.0312,24.039,24.0233,24.0312,597500.0
2012-02-13 15:55:00,30.58,30.6,30.55,30.56,1854300.0,24.0312,24.0469,24.0076,24.0155,1854300.0
2012-02-14 09:30:00,30.28,30.46,30.27,30.28,1052300.0,23.9528,24.0951,23.9448,23.9528,1052300.0
2012-02-14 09:35:00,30.28,30.32,30.26,30.28,613100.0,23.9528,23.9844,23.9369,23.9528,613100.0
2012-02-14 09:40:00,30.28,30.28,30.22,30.23,800800.0,23.9528,23.9528,23.9053,23.9132,800800.0
2012-02-14 09:45:00,30.23,30.3,30.22,30.3,1868800.0,23.9132,23.9686,23.9053,23.9686,1868800.0
2012-02-14 09:50:00,30.3,30.3,30.24,30.25,968400.0,23.9686,23.9686,23.9211,23.929,968400.0
2012-02-14 09:55:00,30.25,30.3,30.24,30.26,690100.0,23.929,23.9686,23.9211,23.9369,690100.0
2012-02-14 10:00:00,30.27,30.29,30.24,30.25,752200.0,23.9448,23.9607,23.9211,23.929,752200.0
2012-02-14 10:05:00,30.25,30.26,30.21,30.23,511300.0,23.929,23.9369,23.8974,23.9132,511300.0
2012-02-14 10:10:00,30.23,30.25,30.22,30.24,494800.0,23.9132,23.929,23.9053,23.9211,494800.0
2012-02-14 10:15:00,30.24,30.26,30.2,30.21,669300.0,23.9211,23.9369,23.8895,23.8974,669300.0
2012-02-14 10:20:00,30.2,30.21,30.17,30.18,729500.0,23.8895,23.8974,23.8657,23.8736,729500.0
2012-02-14 10:25:00,30.18,30.21,30.18,30.21,260500.0,23.8736,23.8974,23.8736,23.8974,260500.0
2012-02-14 10:30:00,30.21,30.21,30.16,30.19,673600.0,23.8974,23.8974,23.8578,23.8816,673600.0
2012-02-14 10:35:00,30.19,30.19,30.15,30.16,293400.0,23.8816,23.8816,23.8499,23.8578,293400.0
2012-02-14 10:40:00,30.16,30.18,30.13,30.16,591100.0,23.8578,23.8736,23.8341,23.8578,591100.0
2012-02-14 10:45:00,30.16,30.19,30.15,30.16,394900.0,23.8578,23.8816,23.8499,23.8578,394900.0
2012-02-14 10:50:00,30.15,30.16,30.1,30.1,685000.0,23.8499,23.8578,23.8104,23.8104,685000.0
2012-02-14 10:55:00,30.1,30.11,30.07,30.08,661300.0,23.8104,23.8183,23.7866,23.7945,661300.0
2012-02-14 11:00:00,30.08,30.08,30.06,30.06,274400.0,23.7945,23.7945,23.7787,23.7787,274400.0
2012-02-14 11:05:00,30.07,30.1,30.05,30.1,454400.0,23.7866,23.8104,23.7708,23.8104,454400.0
2012-02-14 11:10:00,30.1,30.1,30.08,30.09,215400.0,23.8104,23.8104,23.7945,23.8025,215400.0
2012-02-14 11:15:00,30.09,30.1,30.07,30.09,359100.0,23.8025,23.8104,23.7866,23.8025,359100.0
2012-02-14 11:20:00,30.09,30.1,30.07,30.07,349800.0,23.8025,23.8104,23.7866,23.7866,349800.0
2012-02-14 11:25:00,30.08,30.1,30.07,30.1,329600.0,23.7945,23.8104,23.7866,23.8104,329600.0
2012-02-14 11:30:00,30.1,30.11,30.08,30.09,489300.0,23.8104,23.8183,23.7945,23.8025,489300.0
2012-02-14 11:35:00,30.1,30.11,30.08,30.1,312900.0,23.8104,23.8183,23.7945,23.8104,312900.0
2012-02-14 11:40:00,30.1,30.11,30.09,30.1,393600.0,23.8104,23.8183,23.8025,23.8104,393600.0
2012-02-14 11:45:00,30.11,30.12,30.09,30.1,302900.0,23.8183,23.8262,23.8025,23.8104,302900.0
2012-02-14 11:50:00,30.1,30.15,30.08,30.09,641500.0,23.8104,23.8499,23.7945,23.8025,641500.0
2012-02-14 11:55:00,30.1,30.1,30.07,30.08,315000.0,23.8104,23.8104,23.7866,23.7945,315000.0
2012-02-14 12:00:00,30.08,30.08,30.07,30.08,132700.0,23.7945,23.7945,23.7866,23.7945,132700.0
2012-02-14 12:05:00,30.08,30.1,30.07,30.09,164300.0,23.7945,23.8104,23.7866,23.8025,164300.0
2012-02-14 12:10:00,30.09,30.09,30.07,30.08,190600.0,23.8025,23.8025,23.7866,23.7945,190600.0
2012-02-14 12:15:00,30.08,30.08,30.03,30.04,398300.0,23.7945,23.7945,23.755,23.7629,398300.0
2012-02-14 12:20:00,30.04,30.05,29.97,29.99,942500.0,23.7629,23.7708,23.7075,23.7233,942500.0
2012-02-14 12:25:00,29.99,30.0,29.98,29.98,230700.0,23.7233,23.7313,23.7154,23.7154,230700.0
2012-02-14 12:30:00,29.99,30.0,29.98,29.99,277000.0,23.7233,23.7313,23.7154,23.7233,277000.0
2012-02-14 12:35:00,29.99,30.0,29.98,29.99,247200.0,23.7233,23.7313,23.7154,23.7233,247200.0
2012-02-14 12:40:00,30.0,30.0,29.99,29.99,175700.0,23.7313,23.7313,23.7233,23.7233,175700.0
2012-02-14 12:45:00,30.0,30.0,29.99,29.99,239500.0,23.7313,23.7313,23.7233,23.7233,239500.0
2012-02-14 12:50:00,30.0,30.0,29.98,29.99,369900.0,23.7313,23.7313,23.7154,23.7233,369900.0
2012-02-14 12:55:00,29.98,29.99,29.9,29.91,1333900.0,23.7154,23.7233,23.6522,23.6601,1333900.0
2012-02-14 13:00:00,29.9,29.91,29.87,29.89,857700.0,23.6522,23.6601,23.6284,23.6442,857700.0
2012-02-14 13:05:00,29.9,29.9,29.86,29.87,516300.0,23.6522,23.6522,23.6205,23.6284,516300.0
2012-02-14 13:10:00,29.87,29.89,29.85,29.89,673600.0,23.6284,23.6442,23.6126,23.6442,673600.0
2012-02-14 13:15:00,29.89,29.94,29.88,29.93,2474300.0,23.6442,23.6838,23.6363,23.6759,2474300.0
2012-02-14 13:20:00,29.93,29.95,29.91,29.95,2146500.0,23.6759,23.6917,23.6601,23.6917,2146500.0
2012-02-14 13:25:00,29.95,29.98,29.94,29.94,962700.0,23.6917,23.7154,23.6838,23.6838,962700.0
2012-02-14 13:30:00,29.95,29.99,29.93,29.99,532900.0,23.6917,23.7233,23.6759,23.7233,532900.0
2012-02-14 13:35:00,29.99,30.01,29.97,29.99,811700.0,23.7233,23.7392,23.7075,23.7233,811700.0
2012-02-14 13:40:00,30.0,30.0,29.97,29.99,483300.0,23.7313,23.7313,23.7075,23.7233,483300.0
2012-02-14 13:45:00,29.99,30.05,29.98,30.04,1568900.0,23.7233,23.7708,23.7154,23.7629,1568900.0
2012-02-14 13:50:00,30.05,30.05,29.96,29.96,1491000.0,23.7708,23.7708,23.6996,23.6996,1491000.0
2012-02-14 13:55:00,29.96,30.0,29.95,30.0,362500.0,23.6996,23.7313,23.6917,23.7313,362500.0
2012-02-14 14:00:00,30.0,30.03,29.99,30.0,467700.0,23.7313,23.755,23.7233,23.7313,467700.0
2012-02-14 14:05:00,30.01,30.03,30.0,30.01,287300.0,23.7392,23.755,23.7313,23.7392,287300.0
2012-02-14 14:10:00,30.01,30.04,30.0,30.02,653000.0,23.7392,23.7629,23.7313,23.7471,653000.0
2012-02-14 14:15:00,30.02,30.02,29.98,30.0,696200.0,23.7471,23.7471,23.7154,23.7313,696200.0
2012-02-14 14:20:00,30.0,30.0,29.97,29.98,458500.0,23.7313,23.7313,23.7075,23.7154,458500.0
2012-02-14 14:25:00,29.99,30.01,29.98,30.0,273000.0,23.7233,23.7392,23.7154,23.7313,273000.0
2012-02-14 14:30:00,30.01,30.06,30.0,30.05,885400.0,23.7392,23.7787,23.7313,23.7708,885400.0
2012-02-14 14:35:00,30.06,30.06,30.02,30.03,383700.0,23.7787,23.7787,23.7471,23.755,383700.0
2012-02-14 14:40:00,30.04,30.05,30.02,30.04,423700.0,23.7629,23.7708,23.7471,23.7629,423700.0
2012-02-14 14:45:00,30.05,30.05,30.02,30.04,482200.0,23.7708,23.7708,23.7471,23.7629,482200.0
2012-02-14 14:50:00,30.05,30.06,30.04,30.05,137300.0,23.7708,23.7787,23.7629,23.7708,137300.0
2012-02-14 14:55:00,30.06,30.09,30.05,30.08,355500.0,23.7787,23.8025,23.7708,23.7945,355500.0
2012-02-14 15:00:00,30.09,30.12,30.08,30.11,391000.0,23.8025,23.8262,23.7945,23.8183,391000.0
2012-02-14 15:05:00,30.11,30.12,30.09,30.11,278200.0,23.8183,23.8262,23.8025,23.8183,278200.0
2012-02-14 15:10:00,30.11,30.12,30.09,30.09,489000.0,23.8183,23.8262,23.8025,23.8025,489000.0
2012-02-14 15:15:00,30.09,30.11,30.08,30.1,614000.0,23.8025,23.8183,23.7945,23.8104,614000.0
2012-02-14 15:20:00,30.1,30.11,30.05,30.08,839800.0,23.8104,23.8183,23.7708,23.7945,839800.0
2012-02-14 15:25:00,30.08,30.08,30.04,30.04,417800.0,23.7945,23.7945,23.7629,23.7629,417800.0
2012-02-14 15:30:00,30.05,30.06,30.02,30.04,1159300.0,23.7708,23.7787,23.7471,23.7629,1159300.0
2012-02-14 15:35:00,30.04,30.08,30.03,30.08,813700.0,23.7629,23.7945,23.755,23.7945,813700.0
2012-02-14 15:40:00,30.08,30.14,30.07,30.14,668000.0,23.7945,23.842,23.7866,23.842,668000.0
2012-02-14 15:45:00,30.14,30.24,30.13,30.24,701400.0,23.842,23.9211,23.8341,23.9211,701400.0
2012-02-14 15:50:00,30.24,30.27,30.18,30.21,1707600.0,23.9211,23.9448,23.8736,23.8974,1707600.0
2012-02-14 15:55:00,30.22,30.25,30.21,30.25,1628900.0,23.9053,23.929,23.8974,23.929,1628900.0
2012-02-15 09:30:00,30.35,30.35,30.13,30.18,1215500.0,24.0081,24.0081,23.8341,23.8736,1215500.0
2012-02-15 09:35:00,30.17,30.3,30.12,30.26,1190200.0,23.8657,23.9686,23.8262,23.9369,1190200.0
2012-02-15 09:40:00,30.26,30.34,30.25,30.34,752900.0,23.9369,24.0002,23.929,24.0002,752900.0
2012-02-15 09:45:00,30.34,30.39,30.32,30.34,690500.0,24.0002,24.0398,23.9844,24.0002,690500.0
2012-02-15 09:50:00,30.34,30.35,30.27,30.28,800300.0,24.0002,24.0081,23.9448,23.9528,800300.0
2012-02-15 09:55:00,30.28,30.28,30.23,30.24,725500.0,23.9528,23.9528,23.9132,23.9211,725500.0
2012-02-15 10:00:00,30.24,30.33,30.22,30.3,930900.0,23.9211,23.9923,23.9053,23.9686,930900.0
2012-02-15 10:05:00,30.3,30.32,30.25,30.25,560900.0,23.9686,23.9844,23.929,23.929,560900.0
2012-02-15 10:10:00,30.26,30.27,30.24,30.25,574300.0,23.9369,23.9448,23.9211,23.929,574300.0
2012-02-15 10:15:00,30.26,30.27,30.24,30.25,411300.0,23.9369,23.9448,23.9211,23.929,411300.0
2012-02-15 10:20:00,30.25,30.3,30.24,30.29,499100.0,23.929,23.9686,23.9211,23.9607,499100.0
2012-02-15 10:25:00,30.29,30.3,30.27,30.27,331400.0,23.9607,23.9686,23.9448,23.9448,331400.0
2012-02-15 10:30:00,30.28,30.32,30.27,30.32,360100.0,23.9528,23.9844,23.9448,23.9844,360100.0
2012-02-15 10:35:00,30.32,30.32,30.29,30.3,164300.0,23.9844,23.9844,23.9607,23.9686,164300.0
2012-02-15 10:40:00,30.3,30.34,30.29,30.34,315900.0,23.9686,24.0002,23.9607,24.0002,315900.0
2012-02-15 10:45:00,30.34,30.38,30.33,30.34,567500.0,24.0002,24.0319,23.9923,24.0002,567500.0
2012-02-15 10:50:00,30.33,30.35,30.32,30.33,634200.0,23.9923,24.0081,23.9844,23.9923,634200.0
2012-02-15 10:55:00,30.34,30.34,30.28,30.29,234200.0,24.0002,24.0002,23.9528,23.9607,234200.0
2012-02-15 11:00:00,30.29,30.32,30.28,30.31,333700.0,23.9607,23.9844,23.9528,23.9765,333700.0
2012-02-15 11:05:00,30.32,30.33,30.3,30.3,261600.0,23.9844,23.9923,23.9686,23.9686,261600.0
2012-02-15 11:10:00,30.31,30.31,30.25,30.25,370800.0,23.9765,23.9765,23.929,23.929,370800.0
2012-02-15 11:15:00,30.25,30.29,30.25,30.27,675000.0,23.929,23.9607,23.929,23.9448,675000.0
2012-02-15 11:20:00,30.27,30.3,30.27,30.29,323200.0,23.9448,23.9686,23.9448,23.9607,323200.0
2012-02-15 11:25:00,30.29,30.33,30.28,30.33,213700.0,23.9607,23.9923,23.9528,23.9923,213700.0
2012-02-15 11:30:00,30.33,30.34,30.31,30.32,353800.0,23.9923,24.0002,23.9765,23.9844,353800.0
2012-02-15 11:35:00,30.32,30.33,30.3,30.33,386900.0,23.9844,23.9923,23.9686,23.9923,386900.0
2012-02-15 11:40:00,30.32,30.36,30.31,30.34,354100.0,23.9844,24.016,23.9765,24.0002,354100.0
2012-02-15 11:45:00,30.34,30.36,30.32,30.33,582700.0,24.0002,24.016,23.9844,23.9923,582700.0
2012-02-15 11:50:00,30.34,30.35,30.32,30.34,240100.0,24.0002,24.0081,23.9844,24.0002,240100.0
2012-02-15 11:55:00,30.34,30.34,30.32,30.33,162400.0,24.0002,24.0002,23.9844,23.9923,162400.0
2012-02-15 12:00:00,30.33,30.33,30.29,30.33,621300.0,23.9923,23.9923,23.9607,23.9923,621300.0
2012-02-15 12:05:00,30.33,30.34,30.3,30.3,204500.0,23.9923,24.0002,23.9686,23.9686,204500.0
2012-02-15 12:10:00,30.31,30.32,30.29,30.31,227300.0,23.9765,23.9844,23.9607,23.9765,227300.0
2012-02-15 12:15:00,30.31,30.32,30.29,30.3,155500.0,23.9765,23.9844,23.9607,23.9686,155500.0
2012-02-15 12:20:00,30.29,30.3,30.27,30.27,177900.0,23.9607,23.9686,23.9448,23.9448,177900.0
2012-02-15 12:25:00,30.26,30.28,30.25,30.25,222100.0,23.9369,23.9528,23.929,23.929,222100.0
2012-02-15 12:30:00,30.26,30.27,30.2,30.22,528700.0,23.9369,23.9448,23.8895,23.9053,528700.0
2012-02-15 12:35:00,30.23,30.26,30.22,30.24,184200.0,23.9132,23.9369,23.9053,23.9211,184200.0
2012-02-15 12:40:00,30.24,30.27,30.21,30.21,427500.0,23.9211,23.9448,23.8974,23.8974,427500.0
2012-02-15 12:45:00,30.21,30.25,30.2,30.22,554500.0,23.8974,23.929,23.8895,23.9053,554500.0
2012-02-15 12:50:00,30.22,30.27,30.12,30.14,1145200.0,23.9053,23.9448,23.8262,23.842,1145200.0
2012-02-15 12:55:00,30.14,30.22,30.14,30.21,702800.0,23.842,23.9053,23.842,23.8974,702800.0
2012-02-15 13:00:00,30.21,30.21,30.11,30.21,1259200.0,23.8974,23.8974,23.8183,23.8974,1259200.0
2012-02-15 13:05:00,30.21,30.22,30.18,30.2,512800.0,23.8974,23.9053,23.8736,23.8895,512800.0
2012-02-15 13:10:00,30.2,30.22,30.18,30.18,560500.0,23.8895,23.9053,23.8736,23.8736,560500.0
2012-02-15 13:15:00,30.19,30.2,30.17,30.18,526900.0,23.8816,23.8895,23.8657,23.8736,526900.0
2012-02-15 13:20:00,30.19,30.2,30.18,30.2,165400.0,23.8816,23.8895,23.8736,23.8895,165400.0
2012-02-15 13:25:00,30.19,30.21,30.17,30.18,358500.0,23.8816,23.8974,23.8657,23.8736,358500.0
2012-02-15 13:30:00,30.19,30.2,30.16,30.18,761600.0,23.8816,23.8895,23.8578,23.8736,761600.0
2012-02-15 13:35:00,30.18,30.21,30.17,30.19,175600.0,23.8736,23.8974,23.8657,23.8816,175600.0
2012-02-15 13:40:00,30.2,30.21,30.17,30.18,227100.0,23.8895,23.8974,23.8657,23.8736,227100.0
2012-02-15 13:45:00,30.19,30.19,30.15,30.17,337100.0,23.8816,23.8816,23.8499,23.8657,337100.0
2012-02-15 13:50:00,30.18,30.22,30.17,30.2,292600.0,23.8736,23.9053,23.8657,23.8895,292600.0
2012-02-15 13:55:00,30.2,30.23,30.18,30.22,218700.0,23.8895,23.9132,23.8736,23.9053,218700.0
2012-02-15 14:00:00,30.21,30.25,30.18,30.19,498300.0,23.8974,23.929,23.8736,23.8816,498300.0
2012-02-15 14:05:00,30.19,30.21,30.17,30.2,320800.0,23.8816,23.8974,23.8657,23.8895,320800.0
2012-02-15 14:10:00,30.19,30.2,30.14,30.16,753900.0,23.8816,23.8895,23.842,23.8578,753900.0
2012-02-15 14:15:00,30.15,30.16,30.1,30.1,381400.0,23.8499,23.8578,23.8104,23.8104,381400.0
2012-02-15 14:20:00,30.1,30.13,30.09,30.12,278200.0,23.8104,23.8341,23.8025,23.8262,278200.0
2012-02-15 14:25:00,30.12,30.17,30.11,30.15,515100.0,23.8262,23.8657,23.8183,23.8499,515100.0
2012-02-15 14:30:00,30.15,30.17,30.11,30.11,245000.0,23.8499,23.8657,23.8183,23.8183,245000.0
2012-02-15 14:35:00,30.11,30.14,30.1,30.11,433000.0,23.8183,23.842,23.8104,23.8183,433000.0
2012-02-15 14:40:00,30.1,30.14,30.1,30.13,228300.0,23.8104,23.842,23.8104,23.8341,228300.0
2012-02-15 14:45:00,30.14,30.15,30.1,30.13,314200.0,23.842,23.8499,23.8104,23.8341,314200.0
2012-02-15 14:50:00,30.14,30.17,30.11,30.12,295500.0,23.842,23.8657,23.8183,23.8262,295500.0
2012-02-15 14:55:00,30.13,30.14,30.06,30.07,741600.0,23.8341,23.842,23.7787,23.7866,741600.0
2012-02-15 15:00:00,30.07,30.1,30.05,30.06,442900.0,23.7866,23.8104,23.7708,23.7787,442900.0
2012-02-15 15:05:00,30.06,30.12,30.06,30.11,696600.0,23.7787,23.8262,23.7787,23.8183,696600.0
2012-02-15 15:10:00,30.12,30.14,30.09,30.11,533600.0,23.8262,23.842,23.8025,23.8183,533600.0
2012-02-15 15:15:00,30.12,30.14,30.08,30.09,475200.0,23.8262,23.842,23.7945,23.8025,475200.0
2012-02-15 15:20:00,30.09,30.1,30.06,30.06,333300.0,23.8025,23.8104,23.7787,23.7787,333300.0
2012-02-15 15:25:00,30.06,30.11,30.05,30.11,645300.0,23.7787,23.8183,23.7708,23.8183,645300.0
2012-02-15 15:30:00,30.11,30.13,30.09,30.1,424300.0,23.8183,23.8341,23.8025,23.8104,424300.0
2012-02-15 15:35:00,30.1,30.13,30.09,30.12,746700.0,23.8104,23.8341,23.8025,23.8262,746700.0
2012-02-15 15:40:00,30.11,30.14,30.1,30.14,667900.0,23.8183,23.842,23.8104,23.842,667900.0
2012-02-15 15:45:00,30.13,30.16,30.1,30.11,761600.0,23.8341,23.8578,23.8104,23.8183,761600.0
2012-02-15 15:50:00,30.11,30.12,30.09,30.12,687400.0,23.8183,23.8262,23.8025,23.8262,687400.0
2012-02-15 15:55:00,30.12,30.12,30.03,30.05,1781000.0,23.8262,23.8262,23.755,23.7708,1781000.0
2012-02-16 09:30:00,30.31,30.44,30.3,30.35,1664300.0,23.9765,24.0793,23.9686,24.0081,1664300.0
2012-02-16 09:35:00,30.35,30.48,30.35,30.47,1309200.0,24.0081,24.111,24.0081,24.103,1309200.0
2012-02-16 09:40:00,30.48,30.5,30.43,30.5,970600.0,24.111,24.1268,24.0714,24.1268,970600.0
2012-02-16 09:45:00,30.5,30.59,30.49,30.59,1069000.0,24.1268,24.198,24.1189,24.198,1069000.0
2012-02-16 09:50:00,30.59,30.66,30.59,30.59,1558200.0,24.198,24.2533,24.198,24.198,1558200.0
2012-02-16 09:55:00,30.59,30.71,30.58,30.67,1018300.0,24.198,24.2929,24.1901,24.2613,1018300.0
2012-02-16 10:00:00,30.67,30.74,30.65,30.69,1300600.0,24.2613,24.3166,24.2454,24.2771,1300600.0
2012-02-16 10:05:00,30.69,30.74,30.68,30.69,903800.0,24.2771,24.3166,24.2692,24.2771,903800.0
2012-02-16 10:10:00,30.69,30.72,30.61,30.66,949700.0,24.2771,24.3008,24.2138,24.2533,949700.0
2012-02-16 10:15:00,30.66,30.71,30.64,30.71,990200.0,24.2533,24.2929,24.2375,24.2929,990200.0
2012-02-16 10:20:00,30.7,30.71,30.65,30.67,644900.0,24.285,24.2929,24.2454,24.2613,644900.0
2012-02-16 10:25:00,30.67,30.71,30.66,30.68,470000.0,24.2613,24.2929,24.2533,24.2692,470000.0
2012-02-16 10:30:00,30.67,30.71,30.67,30.69,536600.0,24.2613,24.2929,24.2613,24.2771,536600.0
2012-02-16 10:35:00,30.71,30.71,30.68,30.71,718600.0,24.2929,24.2929,24.2692,24.2929,718600.0
2012-02-16 10:40:00,30.71,30.71,30.67,30.68,494900.0,24.2929,24.2929,24.2613,24.2692,494900.0
2012-02-16 10:45:00,30.69,30.69,30.67,30.68,375800.0,24.2771,24.2771,24.2613,24.2692,375800.0
2012-02-16 10:50:00,30.68,30.68,30.58,30.59,590200.0,24.2692,24.2692,24.1901,24.198,590200.0
2012-02-16 10:55:00,30.59,30.6,30.57,30.6,268600.0,24.198,24.2059,24.1822,24.2059,268600.0
2012-02-16 11:00:00,30.6,30.64,30.6,30.64,397900.0,24.2059,24.2375,24.2059,24.2375,397900.0
2012-02-16 11:05:00,30.64,30.64,30.59,30.62,591300.0,24.2375,24.2375,24.198,24.2217,591300.0
2012-02-16 11:10:00,30.62,30.67,30.61,30.67,376500.0,24.2217,24.2613,24.2138,24.2613,376500.0
2012-02-16 11:15:00,30.67,30.68,30.65,30.68,361800.0,24.2613,24.2692,24.2454,24.2692,361800.0
2012-02-16 11:20:00,30.68,30.69,30.65,30.66,321100.0,24.2692,24.2771,24.2454,24.2533,321100.0
2012-02-16 11:25:00,30.66,30.71,30.65,30.71,484700.0,24.2533,24.2929,24.2454,24.2929,484700.0
2012-02-16 11:30:00,30.7,30.71,30.66,30.7,383000.0,24.285,24.2929,24.2533,24.285,383000.0
2012-02-16 11:35:00,30.7,30.75,30.7,30.75,624000.0,24.285,24.3245,24.285,24.3245,624000.0
2012-02-16 11:40:00,30.75,30.77,30.74,30.76,692200.0,24.3245,24.3404,24.3166,24.3325,692200.0
2012-02-16 11:45:00,30.76,30.79,30.75,30.78,366400.0,24.3325,24.3562,24.3245,24.3483,366400.0
2012-02-16 11:50:00,30.79,30.9,30.79,30.9,1417700.0,24.3562,24.4432,24.3562,24.4432,1417700.0
2012-02-16 11:55:00,30.9,30.95,30.87,30.95,1803700.0,24.4432,24.4827,24.4195,24.4827,1803700.0
2012-02-16 12:00:00,30.94,30.98,30.94,30.95,908600.0,24.4748,24.5065,24.4748,24.4827,908600.0
2012-02-16 12:05:00,30.95,30.96,30.91,30.94,501800.0,24.4827,24.4907,24.4511,24.4748,501800.0
2012-02-16 12:10:00,30.93,30.94,30.88,30.91,387900.0,24.4669,24.4748,24.4274,24.4511,387900.0
2012-02-16 12:15:00,30.91,30.92,30.9,30.92,316200.0,24.4511,24.459,24.4432,24.459,316200.0
2012-02-16 12:20:00,30.92,30.97,30.91,30.97,696500.0,24.459,24.4986,24.4511,24.4986,696500.0
2012-02-16 12:25:00,30.96,31.05,30.96,31.02,3600400.0,24.4907,24.5619,24.4907,24.5381,3600400.0
2012-02-16 12:30:00,31.02,31.08,31.01,31.04,1549800.0,24.5381,24.5856,24.5302,24.5539,1549800.0
2012-02-16 12:35:00,31.05,31.15,31.04,31.15,1634600.0,24.5619,24.641,24.5539,24.641,1634600.0
2012-02-16 12:40:00,31.15,31.2,31.13,31.15,1714400.0,24.641,24.6805,24.6251,24.641,1714400.0
2012-02-16 12:45:00,31.16,31.16,31.1,31.11,969300.0,24.6489,24.6489,24.6014,24.6093,969300.0
2012-02-16 12:50:00,31.11,31.22,31.1,31.2,1148900.0,24.6093,24.6963,24.6014,24.6805,1148900.0
2012-02-16 12:55:00,31.21,31.22,31.19,31.19,1036200.0,24.6884,24.6963,24.6726,24.6726,1036200.0
2012-02-16 13:00:00,31.2,31.21,31.15,31.2,778400.0,24.6805,24.6884,24.641,24.6805,778400.0
2012-02-16 13:05:00,31.2,31.23,31.18,31.21,729800.0,24.6805,24.7042,24.6647,24.6884,729800.0
2012-02-16 13:10:00,31.21,31.25,31.21,31.25,1038900.0,24.6884,24.7201,24.6884,24.7201,1038900.0
2012-02-16 13:15:00,31.25,31.28,31.24,31.26,1089300.0,24.7201,24.7438,24.7122,24.728,1089300.0
2012-02-16 13:20:00,31.26,31.26,31.25,31.26,512700.0,24.728,24.728,24.7201,24.728,512700.0
2012-02-16 13:25:00,31.26,31.32,31.25,31.27,896200.0,24.728,24.7754,24.7201,24.7359,896200.0
2012-02-16 13:30:00,31.27,31.37,31.26,31.36,1431000.0,24.7359,24.815,24.728,24.8071,1431000.0
2012-02-16 13:35:00,31.37,31.49,31.36,31.45,2619500.0,24.815,24.9099,24.8071,24.8783,2619500.0
2012-02-16 13:40:00,31.45,31.55,31.43,31.52,3010100.0,24.8783,24.9574,24.8624,24.9336,3010100.0
2012-02-16 13:45:00,31.52,31.53,31.47,31.47,1735800.0,24.9336,24.9416,24.8941,24.8941,1735800.0
2012-02-16 13:50:00,31.48,31.49,31.41,31.42,2153800.0,24.902,24.9099,24.8466,24.8545,2153800.0
2012-02-16 13:55:00,31.43,31.45,31.41,31.45,944300.0,24.8624,24.8783,24.8466,24.8783,944300.0
2012-02-16 14:00:00,31.44,31.45,31.39,31.41,667000.0,24.8704,24.8783,24.8308,24.8466,667000.0
2012-02-16 14:05:00,31.4,31.47,31.39,31.47,1651900.0,24.8387,24.8941,24.8308,24.8941,1651900.0
2012-02-16 14:10:00,31.46,31.47,31.42,31.43,938600.0,24.8862,24.8941,24.8545,24.8624,938600.0
2012-02-16 14:15:00,31.42,31.43,31.38,31.4,773000.0,24.8545,24.8624,24.8229,24.8387,773000.0
2012-02-16 14:20:00,31.4,31.4,31.35,31.39,963600.0,24.8387,24.8387,24.7992,24.8308,963600.0
2012-02-16 14:25:00,31.39,31.41,31.38,31.4,1018900.0,24.8308,24.8466,24.8229,24.8387,1018900.0
2012-02-16 14:30:00,31.41,31.49,31.39,31.49,1244500.0,24.8466,24.9099,24.8308,24.9099,1244500.0
2012-02-16 14:35:00,31.49,31.49,31.44,31.45,1227800.0,24.9099,24.9099,24.8704,24.8783,1227800.0
2012-02-16 14:40:00,31.44,31.55,31.44,31.51,1922300.0,24.8704,24.9574,24.8704,24.9257,1922300.0
2012-02-16 14:45:00,31.51,31.52,31.47,31.51,939200.0,24.9257,24.9336,24.8941,24.9257,939200.0
2012-02-16 14:50:00,31.51,31.52,31.37,31.37,1579200.0,24.9257,24.9336,24.815,24.815,1579200.0
2012-02-16 14:55:00,31.38,31.39,31.34,31.35,780500.0,24.8229,24.8308,24.7913,24.7992,780500.0
2012-02-16 15:00:00,31.35,31.38,31.34,31.35,565000.0,24.7992,24.8229,24.7913,24.7992,565000.0
2012-02-16 15:05:00,31.35,31.38,31.23,31.28,1651100.0,24.7992,24.8229,24.7042,24.7438,1651100.0
2012-02-16 15:10:00,31.28,31.28,31.22,31.28,1362400.0,24.7438,24.7438,24.6963,24.7438,1362400.0
2012-02-16 15:15:00,31.28,31.33,31.27,31.33,921300.0,24.7438,24.7833,24.7359,24.7833,921300.0
2012-02-16 15:20:00,31.33,31.39,31.32,31.34,1137800.0,24.7833,24.8308,24.7754,24.7913,1137800.0
2012-02-16 15:25:00,31.33,31.34,31.29,31.32,1050900.0,24.7833,24.7913,24.7517,24.7754,1050900.0
2012-02-16 15:30:00,31.31,31.35,31.27,31.32,998600.0,24.7675,24.7992,24.7359,24.7754,998600.0
2012-02-16 15:35:00,31.33,31.33,31.3,31.33,1010900.0,24.7833,24.7833,24.7596,24.7833,1010900.0
2012-02-16 15:40:00,31.32,31.34,31.27,31.3,1389000.0,24.7754,24.7913,24.7359,24.7596,1389000.0
2012-02-16 15:45:00,31.3,31.34,31.29,31.33,2303100.0,24.7596,24.7913,24.7517,24.7833,2303100.0
2012-02-16 15:50:00,31.34,31.36,31.33,31.36,2060500.0,24.7913,24.8071,24.7833,24.8071,2060500.0
2012-02-16 15:55:00,31.36,31.38,31.28,31.29,3461600.0,24.8071,24.8229,24.7438,24.7517,3461600.0
2012-02-17 09:30:00,31.22,31.3,31.14,31.25,11217100.0,24.6963,24.7596,24.633,24.7201,11217100.0
2012-02-17 09:35:00,31.25,31.3,31.11,31.25,1643200.0,24.7201,24.7596,24.6093,24.7201,1643200.0
2012-02-17 09:40:00,31.25,31.32,31.25,31.3,951700.0,24.7201,24.7754,24.7201,24.7596,951700.0
2012-02-17 09:45:00,31.3,31.32,31.23,31.24,857100.0,24.7596,24.7754,24.7042,24.7122,857100.0
2012-02-17 09:50:00,31.23,31.23,31.14,31.2,885500.0,24.7042,24.7042,24.633,24.6805,885500.0
2012-02-17 09:55:00,31.2,31.21,31.12,31.13,477700.0,24.6805,24.6884,24.6172,24.6251,477700.0
2012-02-17 10:00:00,31.14,31.18,31.08,31.17,1398900.0,24.633,24.6647,24.5856,24.6568,1398900.0
2012-02-17 10:05:00,31.17,31.18,31.13,31.16,542300.0,24.6568,24.6647,24.6251,24.6489,542300.0
2012-02-17 10:10:00,31.16,31.16,31.13,31.14,441600.0,24.6489,24.6489,24.6251,24.633,441600.0
2012-02-17 10:15:00,31.14,31.19,31.13,31.18,1550000.0,24.633,24.6726,24.6251,24.6647,1550000.0
2012-02-17 10:20:00,31.18,31.22,31.13,31.22,1170700.0,24.6647,24.6963,24.6251,24.6963,1170700.0
2012-02-17 10:25:00,31.22,31.23,31.17,31.19,701300.0,24.6963,24.7042,24.6568,24.6726,701300.0
2012-02-17 10:30:00,31.19,31.22,31.17,31.2,717000.0,24.6726,24.6963,24.6568,24.6805,717000.0
2012-02-17 10:35:00,31.21,31.25,31.2,31.23,923000.0,24.6884,24.7201,24.6805,24.7042,923000.0
2012-02-17 10:40:00,31.24,31.27,31.21,31.27,766500.0,24.7122,24.7359,24.6884,24.7359,766500.0
2012-02-17 10:45:00,31.27,31.28,31.24,31.26,572800.0,24.7359,24.7438,24.7122,24.728,572800.0
2012-02-17 10:50:00,31.27,31.28,31.23,31.23,625700.0,24.7359,24.7438,24.7042,24.7042,625700.0
2012-02-17 10:55:00,31.23,31.28,31.21,31.27,678200.0,24.7042,24.7438,24.6884,24.7359,678200.0
2012-02-17 11:00:00,31.26,31.27,31.12,31.14,952400.0,24.728,24.7359,24.6172,24.633,952400.0
2012-02-17 11:05:00,31.14,31.19,31.14,31.19,742100.0,24.633,24.6726,24.633,24.6726,742100.0
2012-02-17 11:10:00,31.19,31.21,31.14,31.16,603400.0,24.6726,24.6884,24.633,24.6489,603400.0
2012-02-17 11:15:00,31.16,31.21,31.15,31.21,486700.0,24.6489,24.6884,24.641,24.6884,486700.0
2012-02-17 11:20:00,31.21,31.22,31.18,31.18,370500.0,24.6884,24.6963,24.6647,24.6647,370500.0
2012-02-17 11:25:00,31.18,31.19,31.11,31.13,1093800.0,24.6647,24.6726,24.6093,24.6251,1093800.0
2012-02-17 11:30:00,31.14,31.18,31.13,31.16,844900.0,24.633,24.6647,24.6251,24.6489,844900.0
2012-02-17 11:35:00,31.15,31.15,31.06,31.1,907300.0,24.641,24.641,24.5698,24.6014,907300.0
2012-02-17 11:40:00,31.09,31.1,31.08,31.1,661000.0,24.5935,24.6014,24.5856,24.6014,661000.0
2012-02-17 11:45:00,31.09,31.1,31.05,31.05,475300.0,24.5935,24.6014,24.5619,24.5619,475300.0
2012-02-17 11:50:00,31.05,31.06,31.03,31.04,647900.0,24.5619,24.5698,24.546,24.5539,647900.0
2012-02-17 11:55:00,31.05,31.08,31.04,31.08,514400.0,24.5619,24.5856,24.5539,24.5856,514400.0
2012-02-17 12:00:00,31.08,31.09,31.03,31.03,662900.0,24.5856,24.5935,24.546,24.546,662900.0
2012-02-17 12:05:00,31.03,31.04,30.97,30.99,1698800.0,24.546,24.5539,24.4986,24.5144,1698800.0
2012-02-17 12:10:00,30.99,30.99,30.95,30.96,653400.0,24.5144,24.5144,24.4827,24.4907,653400.0
2012-02-17 12:15:00,30.95,31.0,30.95,30.99,732400.0,24.4827,24.5223,24.4827,24.5144,732400.0
2012-02-17 12:20:00,30.99,31.0,30.98,30.99,225000.0,24.5144,24.5223,24.5065,24.5144,225000.0
2012-02-17 12:25:00,30.99,31.0,30.98,31.0,130800.0,24.5144,24.5223,24.5065,24.5223,130800.0
2012-02-17 12:30:00,30.99,31.0,30.99,31.0,207200.0,24.5144,24.5223,24.5144,24.5223,207200.0
2012-02-17 12:35:00,31.0,31.04,30.99,31.04,429000.0,24.5223,24.5539,24.5144,24.5539,429000.0
2012-02-17 12:40:00,31.04,31.06,31.0,31.01,646400.0,24.5539,24.5698,24.5223,24.5302,646400.0
2012-02-17 12:45:00,31.01,31.03,31.0,31.02,450400.0,24.5302,24.546,24.5223,24.5381,450400.0
2012-02-17 12:50:00,31.02,31.04,31.0,31.04,484400.0,24.5381,24.5539,24.5223,24.5539,484400.0
2012-02-17 12:55:00,31.04,31.09,31.03,31.07,515200.0,24.5539,24.5935,24.546,24.5777,515200.0
2012-02-17 13:00:00,31.08,31.08,30.99,31.0,606600.0,24.5856,24.5856,24.5144,24.5223,606600.0
2012-02-17 13:05:00,31.0,31.0,30.99,31.0,111200.0,24.5223,24.5223,24.5144,24.5223,111200.0
2012-02-17 13:10:00,31.0,31.03,30.99,31.03,366000.0,24.5223,24.546,24.5144,24.546,366000.0
2012-02-17 13:15:00,31.02,31.05,31.01,31.01,284600.0,24.5381,24.5619,24.5302,24.5302,284600.0
2012-02-17 13:20:00,31.01,31.05,31.01,31.05,375800.0,24.5302,24.5619,24.5302,24.5619,375800.0
2012-02-17 13:25:00,31.04,31.07,31.04,31.05,477900.0,24.5539,24.5777,24.5539,24.5619,477900.0
2012-02-17 13:30:00,31.04,31.06,31.03,31.05,497000.0,24.5539,24.5698,24.546,24.5619,497000.0
2012-02-17 13:35:00,31.05,31.07,31.05,31.06,189600.0,24.5619,24.5777,24.5619,24.5698,189600.0
2012-02-17 13:40:00,31.06,31.08,31.05,31.07,239600.0,24.5698,24.5856,24.5619,24.5777,239600.0
2012-02-17 13:45:00,31.08,31.08,31.05,31.06,343600.0,24.5856,24.5856,24.5619,24.5698,343600.0
2012-02-17 13:50:00,31.06,31.07,31.05,31.05,252300.0,24.5698,24.5777,24.5619,24.5619,252300.0
2012-02-17 13:55:00,31.05,31.07,31.03,31.05,436600.0,24.5619,24.5777,24.546,24.5619,436600.0
2012-02-17 14:00:00,31.05,31.08,31.05,31.08,342200.0,24.5619,24.5856,24.5619,24.5856,342200.0
2012-02-17 14:05:00,31.08,31.1,31.07,31.1,694100.0,24.5856,24.6014,24.5777,24.6014,694100.0
2012-02-17 14:10:00,31.1,31.18,31.09,31.16,1073100.0,24.6014,24.6647,24.5935,24.6489,1073100.0
2012-02-17 14:15:00,31.16,31.16,31.12,31.14,672700.0,24.6489,24.6489,24.6172,24.633,672700.0
2012-02-17 14:20:00,31.15,31.19,31.14,31.19,536800.0,24.641,24.6726,24.633,24.6726,536800.0
2012-02-17 14:25:00,31.19,31.22,31.18,31.21,1303000.0,24.6726,24.6963,24.6647,24.6884,1303000.0
2012-02-17 14:30:00,31.21,31.22,31.19,31.19,457300.0,24.6884,24.6963,24.6726,24.6726,457300.0
2012-02-17 14:35:00,31.19,31.2,31.19,31.2,216000.0,24.6726,24.6805,24.6726,24.6805,216000.0
2012-02-17 14:40:00,31.19,31.2,31.15,31.15,440600.0,24.6726,24.6805,24.641,24.641,440600.0
2012-02-17 14:45:00,31.15,31.19,31.15,31.18,284400.0,24.641,24.6726,24.641,24.6647,284400.0
2012-02-17 14:50:00,31.18,31.19,31.16,31.18,488100.0,24.6647,24.6726,24.6489,24.6647,488100.0
2012-02-17 14:55:00,31.18,31.19,31.16,31.18,371100.0,24.6647,24.6726,24.6489,24.6647,371100.0
2012-02-17 15:00:00,31.18,31.19,31.17,31.17,407400.0,24.6647,24.6726,24.6568,24.6568,407400.0
2012-02-17 15:05:00,31.17,31.2,31.17,31.2,236100.0,24.6568,24.6805,24.6568,24.6805,236100.0
2012-02-17 15:10:00,31.2,31.2,31.18,31.2,416800.0,24.6805,24.6805,24.6647,24.6805,416800.0
2012-02-17 15:15:00,31.19,31.2,31.18,31.2,472100.0,24.6726,24.6805,24.6647,24.6805,472100.0
2012-02-17 15:20:00,31.2,31.26,31.19,31.25,988900.0,24.6805,24.728,24.6726,24.7201,988900.0
2012-02-17 15:25:00,31.26,31.26,31.22,31.23,1052800.0,24.728,24.728,24.6963,24.7042,1052800.0
2012-02-17 15:30:00,31.24,31.26,31.23,31.24,881100.0,24.7122,24.728,24.7042,24.7122,881100.0
2012-02-17 15:35:00,31.24,31.25,31.22,31.24,652900.0,24.7122,24.7201,24.6963,24.7122,652900.0
2012-02-17 15:40:00,31.24,31.25,31.22,31.23,757900.0,24.7122,24.7201,24.6963,24.7042,757900.0
2012-02-17 15:45:00,31.22,31.26,31.21,31.23,1502700.0,24.6963,24.728,24.6884,24.7042,1502700.0
2012-02-17 15:50:00,31.23,31.24,31.18,31.22,1398500.0,24.7042,24.7122,24.6647,24.6963,1398500.0
2012-02-17 15:55:00,31.22,31.27,31.21,31.26,4414300.0,24.6963,24.7359,24.6884,24.728,4414300.0
2012-02-21 09:30:00,31.2,31.25,31.18,31.23,2093800.0,24.6805,24.7201,24.6647,24.7042,2093800.0
2012-02-21 09:35:00,31.23,31.23,31.15,31.19,710600.0,24.7042,24.7042,24.641,24.6726,710600.0
2012-02-21 09:40:00,31.18,31.26,31.18,31.2,559300.0,24.6647,24.728,24.6647,24.6805,559300.0
2012-02-21 09:45:00,31.21,31.22,31.17,31.2,1068200.0,24.6884,24.6963,24.6568,24.6805,1068200.0
2012-02-21 09:50:00,31.2,31.22,31.18,31.18,582800.0,24.6805,24.6963,24.6647,24.6647,582800.0
2012-02-21 09:55:00,31.18,31.22,31.17,31.22,648200.0,24.6647,24.6963,24.6568,24.6963,648200.0
2012-02-21 10:00:00,31.22,31.23,31.21,31.21,279000.0,24.6963,24.7042,24.6884,24.6884,279000.0
2012-02-21 10:05:00,31.21,31.29,31.2,31.28,1566100.0,24.6884,24.7517,24.6805,24.7438,1566100.0
2012-02-21 10:10:00,31.27,31.4,31.27,31.39,1622000.0,24.7359,24.8387,24.7359,24.8308,1622000.0
2012-02-21 10:15:00,31.39,31.48,31.35,31.43,1344400.0,24.8308,24.902,24.7992,24.8624,1344400.0
2012-02-21 10:20:00,31.44,31.44,31.41,31.44,523400.0,24.8704,24.8704,24.8466,24.8704,523400.0
2012-02-21 10:25:00,31.43,31.46,31.39,31.41,730800.0,24.8624,24.8862,24.8308,24.8466,730800.0
2012-02-21 10:30:00,31.41,31.47,31.39,31.46,574300.0,24.8466,24.8941,24.8308,24.8862,574300.0
2012-02-21 10:35:00,31.45,31.49,31.45,31.48,418800.0,24.8783,24.9099,24.8783,24.902,418800.0
2012-02-21 10:40:00,31.48,31.5,31.46,31.46,653600.0,24.902,24.9178,24.8862,24.8862,653600.0
2012-02-21 10:45:00,31.46,31.48,31.44,31.44,944600.0,24.8862,24.902,24.8704,24.8704,944600.0
2012-02-21 10:50:00,31.44,31.46,31.43,31.46,914300.0,24.8704,24.8862,24.8624,24.8862,914300.0
2012-02-21 10:55:00,31.46,31.46,31.41,31.43,703400.0,24.8862,24.8862,24.8466,24.8624,703400.0
2012-02-21 11:00:00,31.42,31.43,31.38,31.38,612500.0,24.8545,24.8624,24.8229,24.8229,612500.0
2012-02-21 11:05:00,31.38,31.4,31.38,31.39,157500.0,24.8229,24.8387,24.8229,24.8308,157500.0
2012-02-21 11:10:00,31.4,31.42,31.39,31.4,595700.0,24.8387,24.8545,24.8308,24.8387,595700.0
2012-02-21 11:15:00,31.41,31.42,31.4,31.42,137800.0,24.8466,24.8545,24.8387,24.8545,137800.0
2012-02-21 11:20:00,31.42,31.45,31.41,31.44,630000.0,24.8545,24.8783,24.8466,24.8704,630000.0
2012-02-21 11:25:00,31.43,31.47,31.42,31.46,513400.0,24.8624,24.8941,24.8545,24.8862,513400.0
2012-02-21 11:30:00,31.46,31.46,31.43,31.45,290500.0,24.8862,24.8862,24.8624,24.8783,290500.0
2012-02-21 11:35:00,31.45,31.46,31.44,31.46,182700.0,24.8783,24.8862,24.8704,24.8862,182700.0
2012-02-21 11:40:00,31.46,31.47,31.46,31.46,225400.0,24.8862,24.8941,24.8862,24.8862,225400.0
2012-02-21 11:45:00,31.46,31.48,31.46,31.47,365600.0,24.8862,24.902,24.8862,24.8941,365600.0
2012-02-21 11:50:00,31.48,31.5,31.48,31.49,282900.0,24.902,24.9178,24.902,24.9099,282900.0
2012-02-21 11:55:00,31.49,31.5,31.48,31.5,380600.0,24.9099,24.9178,24.902,24.9178,380600.0
2012-02-21 12:00:00,31.49,31.52,31.49,31.51,884800.0,24.9099,24.9336,24.9099,24.9257,884800.0
2012-02-21 12:05:00,31.51,31.52,31.47,31.48,647500.0,24.9257,24.9336,24.8941,24.902,647500.0
2012-02-21 12:10:00,31.48,31.48,31.42,31.46,481600.0,24.902,24.902,24.8545,24.8862,481600.0
2012-02-21 12:15:00,31.46,31.46,31.37,31.38,924700.0,24.8862,24.8862,24.815,24.8229,924700.0
2012-02-21 12:20:00,31.38,31.41,31.32,31.33,729700.0,24.8229,24.8466,24.7754,24.7833,729700.0
2012-02-21 12:25:00,31.33,31.35,31.31,31.35,486200.0,24.7833,24.7992,24.7675,24.7992,486200.0
2012-02-21 12:30:00,31.35,31.37,31.34,31.37,223600.0,24.7992,24.815,24.7913,24.815,223600.0
2012-02-21 12:35:00,31.37,31.38,31.36,31.36,291200.0,24.815,24.8229,24.8071,24.8071,291200.0
2012-02-21 12:40:00,31.37,31.38,31.35,31.38,239100.0,24.815,24.8229,24.7992,24.8229,239100.0
2012-02-21 12:45:00,31.38,31.38,31.37,31.37,219100.0,24.8229,24.8229,24.815,24.815,219100.0
2012-02-21 12:50:00,31.37,31.38,31.37,31.38,206100.0,24.815,24.8229,24.815,24.8229,206100.0
2012-02-21 12:55:00,31.37,31.39,31.36,31.37,420800.0,24.815,24.8308,24.8071,24.815,420800.0
2012-02-21 13:00:00,31.38,31.39,31.37,31.37,363800.0,24.8229,24.8308,24.815,24.815,363800.0
2012-02-21 13:05:00,31.37,31.4,31.36,31.37,786400.0,24.815,24.8387,24.8071,24.815,786400.0
2012-02-21 13:10:00,31.38,31.41,31.37,31.39,487900.0,24.8229,24.8466,24.815,24.8308,487900.0
2012-02-21 13:15:00,31.39,31.4,31.37,31.38,227200.0,24.8308,24.8387,24.815,24.8229,227200.0
2012-02-21 13:20:00,31.39,31.39,31.38,31.39,109600.0,24.8308,24.8308,24.8229,24.8308,109600.0
2012-02-21 13:25:00,31.39,31.39,31.35,31.36,352800.0,24.8308,24.8308,24.7992,24.8071,352800.0
2012-02-21 13:30:00,31.36,31.37,31.35,31.35,193700.0,24.8071,24.815,24.7992,24.7992,193700.0
2012-02-21 13:35:00,31.36,31.38,31.35,31.36,290600.0,24.8071,24.8229,24.7992,24.8071,290600.0
2012-02-21 13:40:00,31.37,31.37,31.32,31.32,636100.0,24.815,24.815,24.7754,24.7754,636100.0
2012-02-21 13:45:00,31.33,31.35,31.32,31.34,314600.0,24.7833,24.7992,24.7754,24.7913,314600.0
2012-02-21 13:50:00,31.35,31.36,31.32,31.32,339700.0,24.7992,24.8071,24.7754,24.7754,339700.0
2012-02-21 13:55:00,31.32,31.33,31.29,31.32,512900.0,24.7754,24.7833,24.7517,24.7754,512900.0
2012-02-21 14:00:00,31.33,31.33,31.32,31.33,244200.0,24.7833,24.7833,24.7754,24.7833,244200.0
2012-02-21 14:05:00,31.33,31.33,31.32,31.33,133400.0,24.7833,24.7833,24.7754,24.7833,133400.0
2012-02-21 14:10:00,31.33,31.33,31.25,31.3,1074800.0,24.7833,24.7833,24.7201,24.7596,1074800.0
2012-02-21 14:15:00,31.31,31.32,31.29,31.31,295800.0,24.7675,24.7754,24.7517,24.7675,295800.0
2012-02-21 14:20:00,31.3,31.33,31.29,31.33,318900.0,24.7596,24.7833,24.7517,24.7833,318900.0
2012-02-21 14:25:00,31.33,31.35,31.32,31.34,489300.0,24.7833,24.7992,24.7754,24.7913,489300.0
2012-02-21 14:30:00,31.34,31.35,31.33,31.34,664900.0,24.7913,24.7992,24.7833,24.7913,664900.0
2012-02-21 14:35:00,31.34,31.35,31.3,31.31,831100.0,24.7913,24.7992,24.7596,24.7675,831100.0
2012-02-21 14:40:00,31.31,31.35,31.29,31.29,569400.0,24.7675,24.7992,24.7517,24.7517,569400.0
2012-02-21 14:45:00,31.3,31.33,31.29,31.31,418700.0,24.7596,24.7833,24.7517,24.7675,418700.0
2012-02-21 14:50:00,31.31,31.31,31.29,31.3,397000.0,24.7675,24.7675,24.7517,24.7596,397000.0
2012-02-21 14:55:00,31.3,31.32,31.29,31.3,299900.0,24.7596,24.7754,24.7517,24.7596,299900.0
2012-02-21 15:00:00,31.31,31.32,31.29,31.31,370800.0,24.7675,24.7754,24.7517,24.7675,370800.0
2012-02-21 15:05:00,31.31,31.33,31.29,31.32,391600.0,24.7675,24.7833,24.7517,24.7754,391600.0
2012-02-21 15:10:00,31.32,31.35,31.31,31.33,366100.0,24.7754,24.7992,24.7675,24.7833,366100.0
2012-02-21 15:15:00,31.32,31.33,31.29,31.3,294300.0,24.7754,24.7833,24.7517,24.7596,294300.0
2012-02-21 15:20:00,31.31,31.35,31.3,31.32,300500.0,24.7675,24.7992,24.7596,24.7754,300500.0
2012-02-21 15:25:00,31.33,31.33,31.25,31.3,679200.0,24.7833,24.7833,24.7201,24.7596,679200.0
2012-02-21 15:30:00,31.3,31.31,31.27,31.28,597200.0,24.7596,24.7675,24.7359,24.7438,597200.0
2012-02-21 15:35:00,31.28,31.32,31.26,31.32,593000.0,24.7438,24.7754,24.728,24.7754,593000.0
2012-02-21 15:40:00,31.32,31.35,31.31,31.34,348200.0,24.7754,24.7992,24.7675,24.7913,348200.0
2012-02-21 15:45:00,31.34,31.4,31.33,31.38,1443400.0,24.7913,24.8387,24.7833,24.8229,1443400.0
2012-02-21 15:50:00,31.38,31.44,31.37,31.44,1418500.0,24.8229,24.8704,24.815,24.8704,1418500.0
2012-02-21 15:55:00,31.43,31.45,31.39,31.44,2853400.0,24.8624,24.8783,24.8308,24.8704,2853400.0
2012-02-22 09:30:00,31.46,31.59,31.44,31.58,1781100.0,24.8862,24.989,24.8704,24.9811,1781100.0
2012-02-22 09:35:00,31.59,31.59,31.48,31.52,589600.0,24.989,24.989,24.902,24.9336,589600.0
2012-02-22 09:40:00,31.52,31.6,31.5,31.58,847700.0,24.9336,24.9969,24.9178,24.9811,847700.0
2012-02-22 09:45:00,31.59,31.6,31.55,31.56,577700.0,24.989,24.9969,24.9574,24.9653,577700.0
2012-02-22 09:50:00,31.56,31.59,31.55,31.59,735700.0,24.9653,24.989,24.9574,24.989,735700.0
2012-02-22 09:55:00,31.59,31.6,31.56,31.58,484000.0,24.989,24.9969,24.9653,24.9811,484000.0
2012-02-22 10:00:00,31.58,31.63,31.54,31.62,1296700.0,24.9811,25.0207,24.9495,25.0127,1296700.0
2012-02-22 10:05:00,31.62,31.63,31.56,31.6,1193200.0,25.0127,25.0207,24.9653,24.9969,1193200.0
2012-02-22 10:10:00,31.6,31.68,31.6,31.64,1341300.0,24.9969,25.0602,24.9969,25.0286,1341300.0
2012-02-22 10:15:00,31.63,31.65,31.63,31.65,572000.0,25.0207,25.0365,25.0207,25.0365,572000.0
2012-02-22 10:20:00,31.65,31.66,31.51,31.51,1656500.0,25.0365,25.0444,24.9257,24.9257,1656500.0
2012-02-22 10:25:00,31.52,31.53,31.36,31.36,1294500.0,24.9336,24.9416,24.8071,24.8071,1294500.0
2012-02-22 10:30:00,31.37,31.39,31.34,31.36,722600.0,24.815,24.8308,24.7913,24.8071,722600.0
2012-02-22 10:35:00,31.37,31.46,31.37,31.46,889300.0,24.815,24.8862,24.815,24.8862,889300.0
2012-02-22 10:40:00,31.46,31.48,31.44,31.44,975700.0,24.8862,24.902,24.8704,24.8704,975700.0
2012-02-22 10:45:00,31.44,31.45,31.41,31.45,749700.0,24.8704,24.8783,24.8466,24.8783,749700.0
2012-02-22 10:50:00,31.44,31.51,31.44,31.47,683000.0,24.8704,24.9257,24.8704,24.8941,683000.0
2012-02-22 10:55:00,31.49,31.49,31.38,31.42,552500.0,24.9099,24.9099,24.8229,24.8545,552500.0
2012-02-22 11:00:00,31.43,31.45,31.42,31.45,630500.0,24.8624,24.8783,24.8545,24.8783,630500.0
2012-02-22 11:05:00,31.44,31.45,31.42,31.45,305200.0,24.8704,24.8783,24.8545,24.8783,305200.0
2012-02-22 11:10:00,31.45,31.46,31.39,31.4,825200.0,24.8783,24.8862,24.8308,24.8387,825200.0
2012-02-22 11:15:00,31.41,31.42,31.4,31.41,529100.0,24.8466,24.8545,24.8387,24.8466,529100.0
2012-02-22 11:20:00,31.41,31.45,31.4,31.45,444000.0,24.8466,24.8783,24.8387,24.8783,444000.0
2012-02-22 11:25:00,31.45,31.46,31.44,31.44,275000.0,24.8783,24.8862,24.8704,24.8704,275000.0
2012-02-22 11:30:00,31.45,31.46,31.38,31.4,576300.0,24.8783,24.8862,24.8229,24.8387,576300.0
2012-02-22 11:35:00,31.4,31.45,31.37,31.44,780200.0,24.8387,24.8783,24.815,24.8704,780200.0
2012-02-22 11:40:00,31.43,31.48,31.4,31.48,1005700.0,24.8624,24.902,24.8387,24.902,1005700.0
2012-02-22 11:45:00,31.48,31.49,31.41,31.43,518900.0,24.902,24.9099,24.8466,24.8624,518900.0
2012-02-22 11:50:00,31.42,31.44,31.41,31.44,251200.0,24.8545,24.8704,24.8466,24.8704,251200.0
2012-02-22 11:55:00,31.44,31.46,31.43,31.46,410000.0,24.8704,24.8862,24.8624,24.8862,410000.0
2012-02-22 12:00:00,31.46,31.46,31.42,31.43,229300.0,24.8862,24.8862,24.8545,24.8624,229300.0
2012-02-22 12:05:00,31.43,31.43,31.37,31.4,657600.0,24.8624,24.8624,24.815,24.8387,657600.0
2012-02-22 12:10:00,31.4,31.41,31.32,31.36,769500.0,24.8387,24.8466,24.7754,24.8071,769500.0
2012-02-22 12:15:00,31.35,31.39,31.35,31.38,415300.0,24.7992,24.8308,24.7992,24.8229,415300.0
2012-02-22 12:20:00,31.38,31.42,31.36,31.37,521200.0,24.8229,24.8545,24.8071,24.815,521200.0
2012-02-22 12:25:00,31.37,31.39,31.36,31.39,227800.0,24.815,24.8308,24.8071,24.8308,227800.0
2012-02-22 12:30:00,31.39,31.39,31.36,31.36,248100.0,24.8308,24.8308,24.8071,24.8071,248100.0
2012-02-22 12:35:00,31.36,31.37,31.36,31.36,123800.0,24.8071,24.815,24.8071,24.8071,123800.0
2012-02-22 12:40:00,31.36,31.38,31.33,31.34,379300.0,24.8071,24.8229,24.7833,24.7913,379300.0
2012-02-22 12:45:00,31.33,31.36,31.33,31.35,216300.0,24.7833,24.8071,24.7833,24.7992,216300.0
2012-02-22 12:50:00,31.36,31.36,31.35,31.36,135300.0,24.8071,24.8071,24.7992,24.8071,135300.0
2012-02-22 12:55:00,31.36,31.36,31.35,31.36,143200.0,24.8071,24.8071,24.7992,24.8071,143200.0
2012-02-22 13:00:00,31.36,31.36,31.33,31.36,302800.0,24.8071,24.8071,24.7833,24.8071,302800.0
2012-02-22 13:05:00,31.35,31.4,31.35,31.4,404000.0,24.7992,24.8387,24.7992,24.8387,404000.0
2012-02-22 13:10:00,31.4,31.41,31.39,31.4,263300.0,24.8387,24.8466,24.8308,24.8387,263300.0
2012-02-22 13:15:00,31.4,31.45,31.37,31.41,627300.0,24.8387,24.8783,24.815,24.8466,627300.0
2012-02-22 13:20:00,31.41,31.41,31.38,31.38,241600.0,24.8466,24.8466,24.8229,24.8229,241600.0
2012-02-22 13:25:00,31.39,31.41,31.38,31.4,253700.0,24.8308,24.8466,24.8229,24.8387,253700.0
2012-02-22 13:30:00,31.4,31.41,31.38,31.4,143600.0,24.8387,24.8466,24.8229,24.8387,143600.0
2012-02-22 13:35:00,31.4,31.4,31.39,31.4,70800.0,24.8387,24.8387,24.8308,24.8387,70800.0
2012-02-22 13:40:00,31.4,31.4,31.38,31.39,390900.0,24.8387,24.8387,24.8229,24.8308,390900.0
2012-02-22 13:45:00,31.39,31.4,31.38,31.38,251300.0,24.8308,24.8387,24.8229,24.8229,251300.0
2012-02-22 13:50:00,31.38,31.41,31.38,31.41,530200.0,24.8229,24.8466,24.8229,24.8466,530200.0
2012-02-22 13:55:00,31.41,31.42,31.38,31.38,426300.0,24.8466,24.8545,24.8229,24.8229,426300.0
2012-02-22 14:00:00,31.38,31.4,31.38,31.39,213400.0,24.8229,24.8387,24.8229,24.8308,213400.0
2012-02-22 14:05:00,31.39,31.41,31.38,31.39,232200.0,24.8308,24.8466,24.8229,24.8308,232200.0
2012-02-22 14:10:00,31.39,31.39,31.38,31.39,171400.0,24.8308,24.8308,24.8229,24.8308,171400.0
2012-02-22 14:15:00,31.39,31.42,31.38,31.41,611000.0,24.8308,24.8545,24.8229,24.8466,611000.0
2012-02-22 14:20:00,31.41,31.43,31.4,31.41,281900.0,24.8466,24.8624,24.8387,24.8466,281900.0
2012-02-22 14:25:00,31.42,31.42,31.41,31.41,180700.0,24.8545,24.8545,24.8466,24.8466,180700.0
2012-02-22 14:30:00,31.41,31.42,31.41,31.41,198600.0,24.8466,24.8545,24.8466,24.8466,198600.0
2012-02-22 14:35:00,31.42,31.42,31.38,31.38,276400.0,24.8545,24.8545,24.8229,24.8229,276400.0
2012-02-22 14:40:00,31.39,31.4,31.36,31.37,679500.0,24.8308,24.8387,24.8071,24.815,679500.0
2012-02-22 14:45:00,31.36,31.38,31.36,31.36,406900.0,24.8071,24.8229,24.8071,24.8071,406900.0
2012-02-22 14:50:00,31.37,31.39,31.36,31.39,223400.0,24.815,24.8308,24.8071,24.8308,223400.0
2012-02-22 14:55:00,31.39,31.39,31.35,31.35,505100.0,24.8308,24.8308,24.7992,24.7992,505100.0
2012-02-22 15:00:00,31.35,31.36,31.32,31.33,448200.0,24.7992,24.8071,24.7754,24.7833,448200.0
2012-02-22 15:05:00,31.34,31.36,31.33,31.35,334000.0,24.7913,24.8071,24.7833,24.7992,334000.0
2012-02-22 15:10:00,31.35,31.36,31.32,31.35,846300.0,24.7992,24.8071,24.7754,24.7992,846300.0
2012-02-22 15:15:00,31.34,31.35,31.34,31.35,141800.0,24.7913,24.7992,24.7913,24.7992,141800.0
2012-02-22 15:20:00,31.35,31.35,31.32,31.33,438200.0,24.7992,24.7992,24.7754,24.7833,438200.0
2012-02-22 15:25:00,31.32,31.33,31.26,31.29,847500.0,24.7754,24.7833,24.728,24.7517,847500.0
2012-02-22 15:30:00,31.29,31.31,31.28,31.3,641000.0,24.7517,24.7675,24.7438,24.7596,641000.0
2012-02-22 15:35:00,31.3,31.31,31.29,31.3,786500.0,24.7596,24.7675,24.7517,24.7596,786500.0
2012-02-22 15:40:00,31.3,31.31,31.28,31.3,788400.0,24.7596,24.7675,24.7438,24.7596,788400.0
2012-02-22 15:45:00,31.3,31.31,31.25,31.26,798100.0,24.7596,24.7675,24.7201,24.728,798100.0
2012-02-22 15:50:00,31.26,31.28,31.2,31.21,1301200.0,24.728,24.7438,24.6805,24.6884,1301200.0
2012-02-22 15:55:00,31.21,31.27,31.18,31.27,2540300.0,24.6884,24.7359,24.6647,24.7359,2540300.0
2012-02-23 09:30:00,31.22,31.23,31.12,31.15,1265500.0,24.6963,24.7042,24.6172,24.641,1265500.0
2012-02-23 09:35:00,31.15,31.16,31.06,31.12,971500.0,24.641,24.6489,24.5698,24.6172,971500.0
2012-02-23 09:40:00,31.12,31.12,31.0,31.02,622700.0,24.6172,24.6172,24.5223,24.5381,622700.0
2012-02-23 09:45:00,31.02,31.12,31.01,31.1,582000.0,24.5381,24.6172,24.5302,24.6014,582000.0
2012-02-23 09:50:00,31.11,31.15,31.08,31.15,393800.0,24.6093,24.641,24.5856,24.641,393800.0
2012-02-23 09:55:00,31.15,31.26,31.14,31.22,1338400.0,24.641,24.728,24.633,24.6963,1338400.0
2012-02-23 10:00:00,31.22,31.32,31.21,31.27,636700.0,24.6963,24.7754,24.6884,24.7359,636700.0
2012-02-23 10:05:00,31.28,31.3,31.26,31.3,526300.0,24.7438,24.7596,24.728,24.7596,526300.0
2012-02-23 10:10:00,31.3,31.31,31.27,31.27,371100.0,24.7596,24.7675,24.7359,24.7359,371100.0
2012-02-23 10:15:00,31.28,31.39,31.28,31.37,737500.0,24.7438,24.8308,24.7438,24.815,737500.0
2012-02-23 10:20:00,31.37,31.39,31.36,31.37,526000.0,24.815,24.8308,24.8071,24.815,526000.0
2012-02-23 10:25:00,31.37,31.39,31.34,31.35,525000.0,24.815,24.8308,24.7913,24.7992,525000.0
2012-02-23 10:30:00,31.36,31.43,31.35,31.38,446800.0,24.8071,24.8624,24.7992,24.8229,446800.0
2012-02-23 10:35:00,31.38,31.4,31.32,31.37,483600.0,24.8229,24.8387,24.7754,24.815,483600.0
2012-02-23 10:40:00,31.37,31.45,31.37,31.37,914400.0,24.815,24.8783,24.815,24.815,914400.0
2012-02-23 10:45:00,31.37,31.38,31.3,31.34,688500.0,24.815,24.8229,24.7596,24.7913,688500.0
2012-02-23 10:50:00,31.34,31.46,31.34,31.44,798800.0,24.7913,24.8862,24.7913,24.8704,798800.0
2012-02-23 10:55:00,31.44,31.5,31.43,31.48,560900.0,24.8704,24.9178,24.8624,24.902,560900.0
2012-02-23 11:00:00,31.48,31.49,31.46,31.48,360000.0,24.902,24.9099,24.8862,24.902,360000.0
2012-02-23 11:05:00,31.48,31.5,31.47,31.48,304600.0,24.902,24.9178,24.8941,24.902,304600.0
2012-02-23 11:10:00,31.48,31.59,31.48,31.55,1017400.0,24.902,24.989,24.902,24.9574,1017400.0
2012-02-23 11:15:00,31.55,31.58,31.52,31.54,497500.0,24.9574,24.9811,24.9336,24.9495,497500.0
2012-02-23 11:20:00,31.54,31.55,31.5,31.53,275400.0,24.9495,24.9574,24.9178,24.9416,275400.0
2012-02-23 11:25:00,31.52,31.54,31.51,31.51,375800.0,24.9336,24.9495,24.9257,24.9257,375800.0
2012-02-23 11:30:00,31.52,31.54,31.45,31.46,348700.0,24.9336,24.9495,24.8783,24.8862,348700.0
2012-02-23 11:35:00,31.46,31.47,31.44,31.46,247900.0,24.8862,24.8941,24.8704,24.8862,247900.0
2012-02-23 11:40:00,31.46,31.48,31.46,31.48,139400.0,24.8862,24.902,24.8862,24.902,139400.0
2012-02-23 11:45:00,31.48,31.48,31.45,31.46,258600.0,24.902,24.902,24.8783,24.8862,258600.0
2012-02-23 11:50:00,31.46,31.49,31.45,31.46,254100.0,24.8862,24.9099,24.8783,24.8862,254100.0
2012-02-23 11:55:00,31.46,31.48,31.46,31.46,150500.0,24.8862,24.902,24.8862,24.8862,150500.0
2012-02-23 12:00:00,31.47,31.49,31.46,31.46,302800.0,24.8941,24.9099,24.8862,24.8862,302800.0
2012-02-23 12:05:00,31.46,31.48,31.45,31.48,190500.0,24.8862,24.902,24.8783,24.902,190500.0
2012-02-23 12:10:00,31.48,31.48,31.41,31.41,354900.0,24.902,24.902,24.8466,24.8466,354900.0
2012-02-23 12:15:00,31.41,31.41,31.37,31.4,578400.0,24.8466,24.8466,24.815,24.8387,578400.0
2012-02-23 12:20:00,31.4,31.44,31.4,31.43,318200.0,24.8387,24.8704,24.8387,24.8624,318200.0
2012-02-23 12:25:00,31.42,31.46,31.42,31.45,328800.0,24.8545,24.8862,24.8545,24.8783,328800.0
2012-02-23 12:30:00,31.45,31.49,31.44,31.45,367400.0,24.8783,24.9099,24.8704,24.8783,367400.0
2012-02-23 12:35:00,31.45,31.48,31.45,31.48,159700.0,24.8783,24.902,24.8783,24.902,159700.0
2012-02-23 12:40:00,31.48,31.48,31.45,31.46,170600.0,24.902,24.902,24.8783,24.8862,170600.0
2012-02-23 12:45:00,31.46,31.46,31.4,31.42,411300.0,24.8862,24.8862,24.8387,24.8545,411300.0
2012-02-23 12:50:00,31.41,31.42,31.4,31.41,198800.0,24.8466,24.8545,24.8387,24.8466,198800.0
2012-02-23 12:55:00,31.4,31.42,31.39,31.4,241800.0,24.8387,24.8545,24.8308,24.8387,241800.0
2012-02-23 13:00:00,31.4,31.4,31.39,31.4,44000.0,24.8387,24.8387,24.8308,24.8387,44000.0
2012-02-23 13:05:00,31.4,31.4,31.35,31.36,171600.0,24.8387,24.8387,24.7992,24.8071,171600.0
2012-02-23 13:10:00,31.36,31.39,31.35,31.38,207200.0,24.8071,24.8308,24.7992,24.8229,207200.0
2012-02-23 13:15:00,31.38,31.39,31.36,31.39,67700.0,24.8229,24.8308,24.8071,24.8308,67700.0
2012-02-23 13:20:00,31.39,31.4,31.38,31.4,92300.0,24.8308,24.8387,24.8229,24.8387,92300.0
2012-02-23 13:25:00,31.4,31.4,31.36,31.37,211900.0,24.8387,24.8387,24.8071,24.815,211900.0
2012-02-23 13:30:00,31.37,31.37,31.32,31.35,526600.0,24.815,24.815,24.7754,24.7992,526600.0
2012-02-23 13:35:00,31.34,31.35,31.31,31.33,197900.0,24.7913,24.7992,24.7675,24.7833,197900.0
2012-02-23 13:40:00,31.32,31.37,31.31,31.37,361900.0,24.7754,24.815,24.7675,24.815,361900.0
2012-02-23 13:45:00,31.37,31.39,31.36,31.37,183400.0,24.815,24.8308,24.8071,24.815,183400.0
2012-02-23 13:50:00,31.37,31.4,31.36,31.4,151100.0,24.815,24.8387,24.8071,24.8387,151100.0
2012-02-23 13:55:00,31.39,31.4,31.36,31.37,234300.0,24.8308,24.8387,24.8071,24.815,234300.0
2012-02-23 14:00:00,31.37,31.39,31.34,31.35,174000.0,24.815,24.8308,24.7913,24.7992,174000.0
2012-02-23 14:05:00,31.35,31.36,31.33,31.35,270900.0,24.7992,24.8071,24.7833,24.7992,270900.0
2012-02-23 14:10:00,31.35,31.35,31.33,31.34,103700.0,24.7992,24.7992,24.7833,24.7913,103700.0
2012-02-23 14:15:00,31.35,31.36,31.33,31.34,315100.0,24.7992,24.8071,24.7833,24.7913,315100.0
2012-02-23 14:20:00,31.34,31.36,31.3,31.32,597700.0,24.7913,24.8071,24.7596,24.7754,597700.0
2012-02-23 14:25:00,31.31,31.33,31.31,31.33,218300.0,24.7675,24.7833,24.7675,24.7833,218300.0
2012-02-23 14:30:00,31.32,31.33,31.31,31.31,186800.0,24.7754,24.7833,24.7675,24.7675,186800.0
2012-02-23 14:35:00,31.31,31.36,31.31,31.35,322500.0,24.7675,24.8071,24.7675,24.7992,322500.0
2012-02-23 14:40:00,31.34,31.36,31.28,31.31,301300.0,24.7913,24.8071,24.7438,24.7675,301300.0
2012-02-23 14:45:00,31.31,31.33,31.28,31.29,230400.0,24.7675,24.7833,24.7438,24.7517,230400.0
2012-02-23 14:50:00,31.28,31.33,31.28,31.32,196900.0,24.7438,24.7833,24.7438,24.7754,196900.0
2012-02-23 14:55:00,31.32,31.33,31.3,31.32,180900.0,24.7754,24.7833,24.7596,24.7754,180900.0
2012-02-23 15:00:00,31.32,31.33,31.3,31.3,126300.0,24.7754,24.7833,24.7596,24.7596,126300.0
2012-02-23 15:05:00,31.31,31.37,31.3,31.35,233700.0,24.7675,24.815,24.7596,24.7992,233700.0
2012-02-23 15:10:00,31.36,31.4,31.36,31.4,199100.0,24.8071,24.8387,24.8071,24.8387,199100.0
2012-02-23 15:15:00,31.4,31.46,31.39,31.44,568100.0,24.8387,24.8862,24.8308,24.8704,568100.0
2012-02-23 15:20:00,31.45,31.45,31.38,31.38,559000.0,24.8783,24.8783,24.8229,24.8229,559000.0
2012-02-23 15:25:00,31.38,31.41,31.37,31.38,294700.0,24.8229,24.8466,24.815,24.8229,294700.0
2012-02-23 15:30:00,31.39,31.42,31.36,31.38,340600.0,24.8308,24.8545,24.8071,24.8229,340600.0
2012-02-23 15:35:00,31.38,31.4,31.36,31.38,294100.0,24.8229,24.8387,24.8071,24.8229,294100.0
2012-02-23 15:40:00,31.39,31.43,31.37,31.39,581500.0,24.8308,24.8624,24.815,24.8308,581500.0
2012-02-23 15:45:00,31.38,31.41,31.38,31.4,398700.0,24.8229,24.8466,24.8229,24.8387,398700.0
2012-02-23 15:50:00,31.4,31.42,31.38,31.39,654900.0,24.8387,24.8545,24.8229,24.8308,654900.0
2012-02-23 15:55:00,31.39,31.42,31.35,31.38,1217400.0,24.8308,24.8545,24.7992,24.8229,1217400.0
2012-02-24 09:30:00,31.46,31.49,31.41,31.47,1035100.0,24.8862,24.9099,24.8466,24.8941,1035100.0
2012-02-24 09:35:00,31.47,31.49,31.37,31.39,745500.0,24.8941,24.9099,24.815,24.8308,745500.0
2012-02-24 09:40:00,31.41,31.43,31.24,31.33,1121100.0,24.8466,24.8624,24.7122,24.7833,1121100.0
2012-02-24 09:45:00,31.33,31.36,31.3,31.36,556100.0,24.7833,24.8071,24.7596,24.8071,556100.0
2012-02-24 09:50:00,31.36,31.39,31.29,31.36,675300.0,24.8071,24.8308,24.7517,24.8071,675300.0
2012-02-24 09:55:00,31.36,31.4,31.34,31.4,408700.0,24.8071,24.8387,24.7913,24.8387,408700.0
2012-02-24 10:00:00,31.4,31.44,31.35,31.44,523800.0,24.8387,24.8704,24.7992,24.8704,523800.0
2012-02-24 10:05:00,31.43,31.49,31.42,31.44,546300.0,24.8624,24.9099,24.8545,24.8704,546300.0
2012-02-24 10:10:00,31.44,31.46,31.43,31.45,231500.0,24.8704,24.8862,24.8624,24.8783,231500.0
2012-02-24 10:15:00,31.44,31.46,31.42,31.43,359300.0,24.8704,24.8862,24.8545,24.8624,359300.0
2012-02-24 10:20:00,31.42,31.44,31.31,31.34,1141700.0,24.8545,24.8704,24.7675,24.7913,1141700.0
2012-02-24 10:25:00,31.35,31.36,31.28,31.29,623600.0,24.7992,24.8071,24.7438,24.7517,623600.0
2012-02-24 10:30:00,31.3,31.34,31.28,31.33,597200.0,24.7596,24.7913,24.7438,24.7833,597200.0
2012-02-24 10:35:00,31.34,31.35,31.29,31.3,359200.0,24.7913,24.7992,24.7517,24.7596,359200.0
2012-02-24 10:40:00,31.3,31.33,31.3,31.32,182800.0,24.7596,24.7833,24.7596,24.7754,182800.0
2012-02-24 10:45:00,31.33,31.33,31.29,31.3,180200.0,24.7833,24.7833,24.7517,24.7596,180200.0
2012-02-24 10:50:00,31.29,31.31,31.29,31.29,286000.0,24.7517,24.7675,24.7517,24.7517,286000.0
2012-02-24 10:55:00,31.29,31.31,31.29,31.29,347300.0,24.7517,24.7675,24.7517,24.7517,347300.0
2012-02-24 11:00:00,31.3,31.39,31.29,31.38,461500.0,24.7596,24.8308,24.7517,24.8229,461500.0
2012-02-24 11:05:00,31.38,31.39,31.37,31.38,572600.0,24.8229,24.8308,24.815,24.8229,572600.0
2012-02-24 11:10:00,31.37,31.37,31.35,31.36,344200.0,24.815,24.815,24.7992,24.8071,344200.0
2012-02-24 11:15:00,31.37,31.37,31.34,31.36,252900.0,24.815,24.815,24.7913,24.8071,252900.0
2012-02-24 11:20:00,31.36,31.37,31.35,31.36,195900.0,24.8071,24.815,24.7992,24.8071,195900.0
2012-02-24 11:25:00,31.37,31.4,31.36,31.39,159000.0,24.815,24.8387,24.8071,24.8308,159000.0
2012-02-24 11:30:00,31.39,31.41,31.37,31.4,301100.0,24.8308,24.8466,24.815,24.8387,301100.0
2012-02-24 11:35:00,31.4,31.4,31.38,31.38,285300.0,24.8387,24.8387,24.8229,24.8229,285300.0
2012-02-24 11:40:00,31.38,31.4,31.37,31.38,228600.0,24.8229,24.8387,24.815,24.8229,228600.0
2012-02-24 11:45:00,31.39,31.41,31.37,31.41,134000.0,24.8308,24.8466,24.815,24.8466,134000.0
2012-02-24 11:50:00,31.41,31.43,31.39,31.39,242100.0,24.8466,24.8624,24.8308,24.8308,242100.0
2012-02-24 11:55:00,31.4,31.43,31.39,31.42,309500.0,24.8387,24.8624,24.8308,24.8545,309500.0
2012-02-24 12:00:00,31.42,31.43,31.4,31.41,531600.0,24.8545,24.8624,24.8387,24.8466,531600.0
2012-02-24 12:05:00,31.41,31.43,31.4,31.41,439700.0,24.8466,24.8624,24.8387,24.8466,439700.0
2012-02-24 12:10:00,31.41,31.42,31.39,31.4,101600.0,24.8466,24.8545,24.8308,24.8387,101600.0
2012-02-24 12:15:00,31.4,31.4,31.38,31.38,99400.0,24.8387,24.8387,24.8229,24.8229,99400.0
2012-02-24 12:20:00,31.38,31.41,31.38,31.41,172300.0,24.8229,24.8466,24.8229,24.8466,172300.0
2012-02-24 12:25:00,31.41,31.43,31.4,31.43,261400.0,24.8466,24.8624,24.8387,24.8624,261400.0
2012-02-24 12:30:00,31.43,31.43,31.41,31.42,191600.0,24.8624,24.8624,24.8466,24.8545,191600.0
2012-02-24 12:35:00,31.43,31.43,31.42,31.43,73800.0,24.8624,24.8624,24.8545,24.8624,73800.0
2012-02-24 12:40:00,31.43,31.46,31.42,31.45,503900.0,24.8624,24.8862,24.8545,24.8783,503900.0
2012-02-24 12:45:00,31.46,31.46,31.43,31.44,375600.0,24.8862,24.8862,24.8624,24.8704,375600.0
2012-02-24 12:50:00,31.45,31.45,31.42,31.43,170800.0,24.8783,24.8783,24.8545,24.8624,170800.0
2012-02-24 12:55:00,31.42,31.44,31.42,31.44,374900.0,24.8545,24.8704,24.8545,24.8704,374900.0
2012-02-24 13:00:00,31.43,31.45,31.43,31.43,155100.0,24.8624,24.8783,24.8624,24.8624,155100.0
2012-02-24 13:05:00,31.44,31.45,31.4,31.41,471400.0,24.8704,24.8783,24.8387,24.8466,471400.0
2012-02-24 13:10:00,31.4,31.45,31.4,31.41,451800.0,24.8387,24.8783,24.8387,24.8466,451800.0
2012-02-24 13:15:00,31.42,31.43,31.41,31.43,92400.0,24.8545,24.8624,24.8466,24.8624,92400.0
2012-02-24 13:20:00,31.43,31.44,31.41,31.42,203600.0,24.8624,24.8704,24.8466,24.8545,203600.0
2012-02-24 13:25:00,31.42,31.43,31.39,31.4,114600.0,24.8545,24.8624,24.8308,24.8387,114600.0
2012-02-24 13:30:00,31.4,31.41,31.38,31.38,262500.0,24.8387,24.8466,24.8229,24.8229,262500.0
2012-02-24 13:35:00,31.39,31.39,31.38,31.39,69200.0,24.8308,24.8308,24.8229,24.8308,69200.0
2012-02-24 13:40:00,31.38,31.4,31.38,31.39,167700.0,24.8229,24.8387,24.8229,24.8308,167700.0
2012-02-24 13:45:00,31.38,31.4,31.37,31.4,131800.0,24.8229,24.8387,24.815,24.8387,131800.0
2012-02-24 13:50:00,31.4,31.42,31.39,31.42,241600.0,24.8387,24.8545,24.8308,24.8545,241600.0
2012-02-24 13:55:00,31.42,31.44,31.41,31.43,177400.0,24.8545,24.8704,24.8466,24.8624,177400.0
2012-02-24 14:00:00,31.44,31.45,31.43,31.44,161500.0,24.8704,24.8783,24.8624,24.8704,161500.0
2012-02-24 14:05:00,31.45,31.47,31.44,31.46,168300.0,24.8783,24.8941,24.8704,24.8862,168300.0
2012-02-24 14:10:00,31.47,31.49,31.46,31.49,244600.0,24.8941,24.9099,24.8862,24.9099,244600.0
2012-02-24 14:15:00,31.49,31.5,31.46,31.47,387200.0,24.9099,24.9178,24.8862,24.8941,387200.0
2012-02-24 14:20:00,31.46,31.47,31.43,31.44,260200.0,24.8862,24.8941,24.8624,24.8704,260200.0
2012-02-24 14:25:00,31.44,31.45,31.43,31.44,300600.0,24.8704,24.8783,24.8624,24.8704,300600.0
2012-02-24 14:30:00,31.45,31.45,31.37,31.41,526600.0,24.8783,24.8783,24.815,24.8466,526600.0
2012-02-24 14:35:00,31.41,31.46,31.41,31.46,259900.0,24.8466,24.8862,24.8466,24.8862,259900.0
2012-02-24 14:40:00,31.46,31.46,31.41,31.42,411400.0,24.8862,24.8862,24.8466,24.8545,411400.0
2012-02-24 14:45:00,31.41,31.46,31.41,31.46,308600.0,24.8466,24.8862,24.8466,24.8862,308600.0
2012-02-24 14:50:00,31.46,31.46,31.44,31.45,198100.0,24.8862,24.8862,24.8704,24.8783,198100.0
2012-02-24 14:55:00,31.45,31.45,31.39,31.4,399400.0,24.8783,24.8783,24.8308,24.8387,399400.0
2012-02-24 15:00:00,31.4,31.42,31.39,31.41,263800.0,24.8387,24.8545,24.8308,24.8466,263800.0
2012-02-24 15:05:00,31.41,31.48,31.41,31.48,473100.0,24.8466,24.902,24.8466,24.902,473100.0
2012-02-24 15:10:00,31.47,31.48,31.42,31.43,336400.0,24.8941,24.902,24.8545,24.8624,336400.0
2012-02-24 15:15:00,31.42,31.48,31.42,31.47,396500.0,24.8545,24.902,24.8545,24.8941,396500.0
2012-02-24 15:20:00,31.48,31.48,31.47,31.47,214500.0,24.902,24.902,24.8941,24.8941,214500.0
2012-02-24 15:25:00,31.48,31.48,31.43,31.44,322300.0,24.902,24.902,24.8624,24.8704,322300.0
2012-02-24 15:30:00,31.44,31.46,31.42,31.44,361900.0,24.8704,24.8862,24.8545,24.8704,361900.0
2012-02-24 15:35:00,31.43,31.47,31.43,31.46,354500.0,24.8624,24.8941,24.8624,24.8862,354500.0
2012-02-24 15:40:00,31.46,31.46,31.42,31.42,328900.0,24.8862,24.8862,24.8545,24.8545,328900.0
2012-02-24 15:45:00,31.43,31.45,31.4,31.44,725900.0,24.8624,24.8783,24.8387,24.8704,725900.0
2012-02-24 15:50:00,31.44,31.48,31.43,31.47,612000.0,24.8704,24.902,24.8624,24.8941,612000.0
2012-02-24 15:55:00,31.48,31.5,31.45,31.49,1883900.0,24.902,24.9178,24.8783,24.9099,1883900.0
2012-02-27 09:30:00,31.25,31.3,31.19,31.24,1347200.0,24.7201,24.7596,24.6726,24.7122,1347200.0
2012-02-27 09:35:00,31.24,31.26,31.18,31.19,1099000.0,24.7122,24.728,24.6647,24.6726,1099000.0
2012-02-27 09:40:00,31.2,31.2,31.11,31.11,751300.0,24.6805,24.6805,24.6093,24.6093,751300.0
2012-02-27 09:45:00,31.11,31.17,31.1,31.13,757200.0,24.6093,24.6568,24.6014,24.6251,757200.0
2012-02-27 09:50:00,31.13,31.24,31.13,31.21,976600.0,24.6251,24.7122,24.6251,24.6884,976600.0
2012-02-27 09:55:00,31.21,31.24,31.16,31.16,552100.0,24.6884,24.7122,24.6489,24.6489,552100.0
2012-02-27 10:00:00,31.16,31.22,31.15,31.21,375600.0,24.6489,24.6963,24.641,24.6884,375600.0
2012-02-27 10:05:00,31.21,31.25,31.19,31.24,488700.0,24.6884,24.7201,24.6726,24.7122,488700.0
2012-02-27 10:10:00,31.24,31.28,31.21,31.24,364800.0,24.7122,24.7438,24.6884,24.7122,364800.0
2012-02-27 10:15:00,31.24,31.29,31.23,31.28,582200.0,24.7122,24.7517,24.7042,24.7438,582200.0
2012-02-27 10:20:00,31.28,31.29,31.26,31.29,296800.0,24.7438,24.7517,24.728,24.7517,296800.0
2012-02-27 10:25:00,31.29,31.34,31.28,31.32,291200.0,24.7517,24.7913,24.7438,24.7754,291200.0
2012-02-27 10:30:00,31.32,31.32,31.27,31.27,340000.0,24.7754,24.7754,24.7359,24.7359,340000.0
2012-02-27 10:35:00,31.27,31.3,31.25,31.29,311700.0,24.7359,24.7596,24.7201,24.7517,311700.0
2012-02-27 10:40:00,31.29,31.38,31.28,31.38,379100.0,24.7517,24.8229,24.7438,24.8229,379100.0
2012-02-27 10:45:00,31.38,31.42,31.37,31.38,339000.0,24.8229,24.8545,24.815,24.8229,339000.0
2012-02-27 10:50:00,31.37,31.38,31.36,31.38,220900.0,24.815,24.8229,24.8071,24.8229,220900.0
2012-02-27 10:55:00,31.38,31.4,31.36,31.37,393100.0,24.8229,24.8387,24.8071,24.815,393100.0
2012-02-27 11:00:00,31.37,31.4,31.36,31.4,447300.0,24.815,24.8387,24.8071,24.8387,447300.0
2012-02-27 11:05:00,31.4,31.43,31.39,31.42,288200.0,24.8387,24.8624,24.8308,24.8545,288200.0
2012-02-27 11:10:00,31.42,31.44,31.39,31.39,394000.0,24.8545,24.8704,24.8308,24.8308,394000.0
2012-02-27 11:15:00,31.39,31.42,31.37,31.4,957300.0,24.8308,24.8545,24.815,24.8387,957300.0
2012-02-27 11:20:00,31.41,31.48,31.4,31.47,510000.0,24.8466,24.902,24.8387,24.8941,510000.0
2012-02-27 11:25:00,31.48,31.48,31.42,31.43,593000.0,24.902,24.902,24.8545,24.8624,593000.0
2012-02-27 11:30:00,31.43,31.45,31.4,31.4,449200.0,24.8624,24.8783,24.8387,24.8387,449200.0
2012-02-27 11:35:00,31.41,31.43,31.4,31.42,544600.0,24.8466,24.8624,24.8387,24.8545,544600.0
2012-02-27 11:40:00,31.42,31.43,31.4,31.41,658200.0,24.8545,24.8624,24.8387,24.8466,658200.0
2012-02-27 11:45:00,31.42,31.44,31.4,31.42,584600.0,24.8545,24.8704,24.8387,24.8545,584600.0
2012-02-27 11:50:00,31.41,31.43,31.37,31.38,382100.0,24.8466,24.8624,24.815,24.8229,382100.0
2012-02-27 11:55:00,31.37,31.41,31.37,31.41,255700.0,24.815,24.8466,24.815,24.8466,255700.0
2012-02-27 12:00:00,31.4,31.43,31.4,31.43,201500.0,24.8387,24.8624,24.8387,24.8624,201500.0
2012-02-27 12:05:00,31.42,31.45,31.41,31.43,218500.0,24.8545,24.8783,24.8466,24.8624,218500.0
2012-02-27 12:10:00,31.42,31.47,31.42,31.47,148100.0,24.8545,24.8941,24.8545,24.8941,148100.0
2012-02-27 12:15:00,31.47,31.47,31.42,31.44,246200.0,24.8941,24.8941,24.8545,24.8704,246200.0
2012-02-27 12:20:00,31.44,31.47,31.43,31.46,169200.0,24.8704,24.8941,24.8624,24.8862,169200.0
2012-02-27 12:25:00,31.46,31.47,31.44,31.47,185100.0,24.8862,24.8941,24.8704,24.8941,185100.0
2012-02-27 12:30:00,31.46,31.48,31.45,31.46,305100.0,24.8862,24.902,24.8783,24.8862,305100.0
2012-02-27 12:35:00,31.46,31.49,31.45,31.46,246800.0,24.8862,24.9099,24.8783,24.8862,246800.0
2012-02-27 12:40:00,31.46,31.47,31.43,31.43,661100.0,24.8862,24.8941,24.8624,24.8624,661100.0
2012-02-27 12:45:00,31.44,31.47,31.43,31.47,108500.0,24.8704,24.8941,24.8624,24.8941,108500.0
2012-02-27 12:50:00,31.46,31.5,31.45,31.46,601000.0,24.8862,24.9178,24.8783,24.8862,601000.0
2012-02-27 12:55:00,31.47,31.5,31.45,31.5,351300.0,24.8941,24.9178,24.8783,24.9178,351300.0
2012-02-27 13:00:00,31.49,31.5,31.46,31.46,402100.0,24.9099,24.9178,24.8862,24.8862,402100.0
2012-02-27 13:05:00,31.46,31.48,31.45,31.48,249700.0,24.8862,24.902,24.8783,24.902,249700.0
2012-02-27 13:10:00,31.48,31.49,31.46,31.47,151900.0,24.902,24.9099,24.8862,24.8941,151900.0
2012-02-27 13:15:00,31.46,31.49,31.46,31.49,119000.0,24.8862,24.9099,24.8862,24.9099,119000.0
2012-02-27 13:20:00,31.49,31.49,31.47,31.49,100400.0,24.9099,24.9099,24.8941,24.9099,100400.0
2012-02-27 13:25:00,31.49,31.49,31.45,31.45,140100.0,24.9099,24.9099,24.8783,24.8783,140100.0
2012-02-27 13:30:00,31.45,31.46,31.44,31.46,157400.0,24.8783,24.8862,24.8704,24.8862,157400.0
2012-02-27 13:35:00,31.46,31.46,31.41,31.42,253000.0,24.8862,24.8862,24.8466,24.8545,253000.0
2012-02-27 13:40:00,31.41,31.43,31.41,31.43,91100.0,24.8466,24.8624,24.8466,24.8624,91100.0
2012-02-27 13:45:00,31.43,31.43,31.38,31.38,190800.0,24.8624,24.8624,24.8229,24.8229,190800.0
2012-02-27 13:50:00,31.38,31.4,31.37,31.4,386700.0,24.8229,24.8387,24.815,24.8387,386700.0
2012-02-27 13:55:00,31.4,31.4,31.39,31.39,116900.0,24.8387,24.8387,24.8308,24.8308,116900.0
2012-02-27 14:00:00,31.39,31.41,31.39,31.41,181800.0,24.8308,24.8466,24.8308,24.8466,181800.0
2012-02-27 14:05:00,31.4,31.45,31.4,31.43,222800.0,24.8387,24.8783,24.8387,24.8624,222800.0
2012-02-27 14:10:00,31.44,31.44,31.42,31.44,102500.0,24.8704,24.8704,24.8545,24.8704,102500.0
2012-02-27 14:15:00,31.44,31.45,31.43,31.44,195000.0,24.8704,24.8783,24.8624,24.8704,195000.0
2012-02-27 14:20:00,31.43,31.44,31.41,31.42,300500.0,24.8624,24.8704,24.8466,24.8545,300500.0
2012-02-27 14:25:00,31.42,31.42,31.4,31.41,173400.0,24.8545,24.8545,24.8387,24.8466,173400.0
2012-02-27 14:30:00,31.41,31.42,31.4,31.42,190100.0,24.8466,24.8545,24.8387,24.8545,190100.0
2012-02-27 14:35:00,31.42,31.44,31.4,31.4,151200.0,24.8545,24.8704,24.8387,24.8387,151200.0
2012-02-27 14:40:00,31.4,31.45,31.4,31.44,271500.0,24.8387,24.8783,24.8387,24.8704,271500.0
2012-02-27 14:45:00,31.45,31.45,31.41,31.44,165800.0,24.8783,24.8783,24.8466,24.8704,165800.0
2012-02-27 14:50:00,31.44,31.45,31.42,31.44,167400.0,24.8704,24.8783,24.8545,24.8704,167400.0
2012-02-27 14:55:00,31.43,31.45,31.42,31.43,180200.0,24.8624,24.8783,24.8545,24.8624,180200.0
2012-02-27 15:00:00,31.42,31.49,31.42,31.47,494400.0,24.8545,24.9099,24.8545,24.8941,494400.0
2012-02-27 15:05:00,31.47,31.47,31.43,31.45,246500.0,24.8941,24.8941,24.8624,24.8783,246500.0
2012-02-27 15:10:00,31.45,31.47,31.42,31.44,353100.0,24.8783,24.8941,24.8545,24.8704,353100.0
2012-02-27 15:15:00,31.43,31.45,31.39,31.44,427500.0,24.8624,24.8783,24.8308,24.8704,427500.0
2012-02-27 15:20:00,31.44,31.45,31.4,31.41,335400.0,24.8704,24.8783,24.8387,24.8466,335400.0
2012-02-27 15:25:00,31.4,31.43,31.4,31.41,366600.0,24.8387,24.8624,24.8387,24.8466,366600.0
2012-02-27 15:30:00,31.41,31.44,31.4,31.43,401300.0,24.8466,24.8704,24.8387,24.8624,401300.0
2012-02-27 15:35:00,31.43,31.45,31.41,31.43,319800.0,24.8624,24.8783,24.8466,24.8624,319800.0
2012-02-27 15:40:00,31.43,31.44,31.41,31.43,350400.0,24.8624,24.8704,24.8466,24.8624,350400.0
2012-02-27 15:45:00,31.43,31.43,31.39,31.42,665200.0,24.8624,24.8624,24.8308,24.8545,665200.0
2012-02-27 15:50:00,31.42,31.43,31.38,31.4,906800.0,24.8545,24.8624,24.8229,24.8387,906800.0
2012-02-27 15:55:00,31.4,31.41,31.35,31.36,2051300.0,24.8387,24.8466,24.7992,24.8071,2051300.0
2012-02-28 09:30:00,31.41,31.48,31.38,31.42,859200.0,24.8466,24.902,24.8229,24.8545,859200.0
2012-02-28 09:35:00,31.43,31.55,31.42,31.53,713600.0,24.8624,24.9574,24.8545,24.9416,713600.0
2012-02-28 09:40:00,31.53,31.53,31.4,31.43,700300.0,24.9416,24.9416,24.8387,24.8624,700300.0
2012-02-28 09:45:00,31.43,31.55,31.41,31.55,597800.0,24.8624,24.9574,24.8466,24.9574,597800.0
2012-02-28 09:50:00,31.55,31.61,31.54,31.6,763000.0,24.9574,25.0048,24.9495,24.9969,763000.0
2012-02-28 09:55:00,31.59,31.65,31.58,31.65,403600.0,24.989,25.0365,24.9811,25.0365,403600.0
2012-02-28 10:00:00,31.65,31.69,31.57,31.59,1077500.0,25.0365,25.0681,24.9732,24.989,1077500.0
2012-02-28 10:05:00,31.59,31.6,31.52,31.55,598400.0,24.989,24.9969,24.9336,24.9574,598400.0
2012-02-28 10:10:00,31.56,31.6,31.56,31.57,351000.0,24.9653,24.9969,24.9653,24.9732,351000.0
2012-02-28 10:15:00,31.58,31.62,31.57,31.59,450000.0,24.9811,25.0127,24.9732,24.989,450000.0
2012-02-28 10:20:00,31.58,31.63,31.58,31.63,488900.0,24.9811,25.0207,24.9811,25.0207,488900.0
2012-02-28 10:25:00,31.62,31.63,31.58,31.63,599400.0,25.0127,25.0207,24.9811,25.0207,599400.0
2012-02-28 10:30:00,31.63,31.69,31.62,31.68,916800.0,25.0207,25.0681,25.0127,25.0602,916800.0
2012-02-28 10:35:00,31.67,31.69,31.66,31.69,412000.0,25.0523,25.0681,25.0444,25.0681,412000.0
2012-02-28 10:40:00,31.68,31.72,31.67,31.71,447100.0,25.0602,25.0919,25.0523,25.0839,447100.0
2012-02-28 10:45:00,31.72,31.74,31.68,31.68,551400.0,25.0919,25.1077,25.0602,25.0602,551400.0
2012-02-28 10:50:00,31.68,31.72,31.65,31.68,443600.0,25.0602,25.0919,25.0365,25.0602,443600.0
2012-02-28 10:55:00,31.68,31.72,31.67,31.71,369100.0,25.0602,25.0919,25.0523,25.0839,369100.0
2012-02-28 11:00:00,31.71,31.72,31.67,31.68,487300.0,25.0839,25.0919,25.0523,25.0602,487300.0
2012-02-28 11:05:00,31.67,31.71,31.67,31.7,830300.0,25.0523,25.0839,25.0523,25.076,830300.0
2012-02-28 11:10:00,31.7,31.71,31.69,31.7,205900.0,25.076,25.0839,25.0681,25.076,205900.0
2012-02-28 11:15:00,31.7,31.73,31.66,31.68,451800.0,25.076,25.0998,25.0444,25.0602,451800.0
2012-02-28 11:20:00,31.68,31.72,31.67,31.72,318300.0,25.0602,25.0919,25.0523,25.0919,318300.0
2012-02-28 11:25:00,31.71,31.73,31.69,31.73,352400.0,25.0839,25.0998,25.0681,25.0998,352400.0
2012-02-28 11:30:00,31.73,31.74,31.71,31.72,217700.0,25.0998,25.1077,25.0839,25.0919,217700.0
2012-02-28 11:35:00,31.72,31.75,31.72,31.75,318400.0,25.0919,25.1156,25.0919,25.1156,318400.0
2012-02-28 11:40:00,31.75,31.75,31.71,31.73,383800.0,25.1156,25.1156,25.0839,25.0998,383800.0
2012-02-28 11:45:00,31.73,31.75,31.72,31.75,362500.0,25.0998,25.1156,25.0919,25.1156,362500.0
2012-02-28 11:50:00,31.75,31.75,31.73,31.75,528800.0,25.1156,25.1156,25.0998,25.1156,528800.0
2012-02-28 11:55:00,31.75,31.75,31.73,31.75,398500.0,25.1156,25.1156,25.0998,25.1156,398500.0
2012-02-28 12:00:00,31.75,31.8,31.74,31.79,749100.0,25.1156,25.1551,25.1077,25.1472,749100.0
2012-02-28 12:05:00,31.79,31.79,31.77,31.78,243500.0,25.1472,25.1472,25.1314,25.1393,243500.0
2012-02-28 12:10:00,31.78,31.79,31.78,31.78,264000.0,25.1393,25.1472,25.1393,25.1393,264000.0
2012-02-28 12:15:00,31.78,31.79,31.75,31.76,384100.0,25.1393,25.1472,25.1156,25.1235,384100.0
2012-02-28 12:20:00,31.75,31.77,31.75,31.77,337500.0,25.1156,25.1314,25.1156,25.1314,337500.0
2012-02-28 12:25:00,31.77,31.78,31.74,31.77,535000.0,25.1314,25.1393,25.1077,25.1314,535000.0
2012-02-28 12:30:00,31.76,31.77,31.74,31.74,284700.0,25.1235,25.1314,25.1077,25.1077,284700.0
2012-02-28 12:35:00,31.74,31.76,31.72,31.76,248100.0,25.1077,25.1235,25.0919,25.1235,248100.0
2012-02-28 12:40:00,31.76,31.77,31.75,31.77,172700.0,25.1235,25.1314,25.1156,25.1314,172700.0
2012-02-28 12:45:00,31.76,31.82,31.76,31.81,637600.0,25.1235,25.171,25.1235,25.163,637600.0
2012-02-28 12:50:00,31.81,31.85,31.79,31.85,1038500.0,25.163,25.1947,25.1472,25.1947,1038500.0
2012-02-28 12:55:00,31.85,31.85,31.82,31.82,692600.0,25.1947,25.1947,25.171,25.171,692600.0
2012-02-28 13:00:00,31.82,31.84,31.82,31.84,253700.0,25.171,25.1868,25.171,25.1868,253700.0
2012-02-28 13:05:00,31.83,31.85,31.82,31.82,361000.0,25.1789,25.1947,25.171,25.171,361000.0
2012-02-28 13:10:00,31.83,31.85,31.81,31.85,471000.0,25.1789,25.1947,25.163,25.1947,471000.0
2012-02-28 13:15:00,31.85,31.89,31.84,31.88,362500.0,25.1947,25.2263,25.1868,25.2184,362500.0
2012-02-28 13:20:00,31.88,31.93,31.88,31.93,491200.0,25.2184,25.258,25.2184,25.258,491200.0
2012-02-28 13:25:00,31.93,31.93,31.88,31.88,654200.0,25.258,25.258,25.2184,25.2184,654200.0
2012-02-28 13:30:00,31.88,31.93,31.87,31.93,703100.0,25.2184,25.258,25.2105,25.258,703100.0
2012-02-28 13:35:00,31.93,31.93,31.9,31.91,373500.0,25.258,25.258,25.2342,25.2421,373500.0
2012-02-28 13:40:00,31.9,31.91,31.81,31.83,791500.0,25.2342,25.2421,25.163,25.1789,791500.0
2012-02-28 13:45:00,31.83,31.85,31.83,31.84,291800.0,25.1789,25.1947,25.1789,25.1868,291800.0
2012-02-28 13:50:00,31.84,31.85,31.77,31.78,614600.0,25.1868,25.1947,25.1314,25.1393,614600.0
2012-02-28 13:55:00,31.78,31.79,31.74,31.75,420500.0,25.1393,25.1472,25.1077,25.1156,420500.0
2012-02-28 14:00:00,31.75,31.78,31.74,31.76,312700.0,25.1156,25.1393,25.1077,25.1235,312700.0
2012-02-28 14:05:00,31.76,31.77,31.74,31.75,380800.0,25.1235,25.1314,25.1077,25.1156,380800.0
2012-02-28 14:10:00,31.75,31.76,31.69,31.7,622500.0,25.1156,25.1235,25.0681,25.076,622500.0
2012-02-28 14:15:00,31.7,31.72,31.69,31.71,459800.0,25.076,25.0919,25.0681,25.0839,459800.0
2012-02-28 14:20:00,31.71,31.77,31.68,31.69,801700.0,25.0839,25.1314,25.0602,25.0681,801700.0
2012-02-28 14:25:00,31.69,31.69,31.62,31.65,579900.0,25.0681,25.0681,25.0127,25.0365,579900.0
2012-02-28 14:30:00,31.65,31.7,31.63,31.69,565500.0,25.0365,25.076,25.0207,25.0681,565500.0
2012-02-28 14:35:00,31.68,31.72,31.68,31.7,365100.0,25.0602,25.0919,25.0602,25.076,365100.0
2012-02-28 14:40:00,31.7,31.73,31.68,31.71,734600.0,25.076,25.0998,25.0602,25.0839,734600.0
2012-02-28 14:45:00,31.72,31.75,31.71,31.74,232900.0,25.0919,25.1156,25.0839,25.1077,232900.0
2012-02-28 14:50:00,31.74,31.76,31.72,31.74,240300.0,25.1077,25.1235,25.0919,25.1077,240300.0
2012-02-28 14:55:00,31.74,31.74,31.71,31.73,259900.0,25.1077,25.1077,25.0839,25.0998,259900.0
2012-02-28 15:00:00,31.73,31.8,31.72,31.79,367700.0,25.0998,25.1551,25.0919,25.1472,367700.0
2012-02-28 15:05:00,31.8,31.81,31.75,31.76,616900.0,25.1551,25.163,25.1156,25.1235,616900.0
2012-02-28 15:10:00,31.76,31.76,31.71,31.74,553100.0,25.1235,25.1235,25.0839,25.1077,553100.0
2012-02-28 15:15:00,31.73,31.79,31.73,31.77,579100.0,25.0998,25.1472,25.0998,25.1314,579100.0
2012-02-28 15:20:00,31.77,31.87,31.76,31.87,642900.0,25.1314,25.2105,25.1235,25.2105,642900.0
2012-02-28 15:25:00,31.87,31.87,31.82,31.84,385700.0,25.2105,25.2105,25.171,25.1868,385700.0
2012-02-28 15:30:00,31.85,31.85,31.81,31.82,403500.0,25.1947,25.1947,25.163,25.171,403500.0
2012-02-28 15:35:00,31.82,31.84,31.81,31.83,253300.0,25.171,25.1868,25.163,25.1789,253300.0
2012-02-28 15:40:00,31.84,31.89,31.82,31.86,616100.0,25.1868,25.2263,25.171,25.2026,616100.0
2012-02-28 15:45:00,31.86,31.89,31.82,31.83,686100.0,25.2026,25.2263,25.171,25.1789,686100.0
2012-02-28 15:50:00,31.82,31.87,31.81,31.81,1150000.0,25.171,25.2105,25.163,25.163,1150000.0
2012-02-28 15:55:00,31.82,31.87,31.81,31.87,1463300.0,25.171,25.2105,25.163,25.2105,1463300.0
2012-02-29 09:30:00,31.88,31.89,31.81,31.84,1615300.0,25.2184,25.2263,25.163,25.1868,1615300.0
2012-02-29 09:35:00,31.85,31.87,31.8,31.85,973200.0,25.1947,25.2105,25.1551,25.1947,973200.0
2012-02-29 09:40:00,31.85,31.9,31.82,31.89,782300.0,25.1947,25.2342,25.171,25.2263,782300.0
2012-02-29 09:45:00,31.88,31.9,31.83,31.84,1272000.0,25.2184,25.2342,25.1789,25.1868,1272000.0
2012-02-29 09:50:00,31.85,31.92,31.84,31.9,768400.0,25.1947,25.2501,25.1868,25.2342,768400.0
2012-02-29 09:55:00,31.91,31.94,31.83,31.92,417600.0,25.2421,25.2659,25.1789,25.2501,417600.0
2012-02-29 10:00:00,31.92,31.95,31.9,31.93,1026400.0,25.2501,25.2738,25.2342,25.258,1026400.0
2012-02-29 10:05:00,31.93,31.99,31.92,31.98,1332400.0,25.258,25.3054,25.2501,25.2975,1332400.0
2012-02-29 10:10:00,31.97,32.0,31.97,31.99,1177800.0,25.2896,25.3133,25.2896,25.3054,1177800.0
2012-02-29 10:15:00,31.98,32.0,31.95,31.96,879800.0,25.2975,25.3133,25.2738,25.2817,879800.0
2012-02-29 10:20:00,31.95,31.98,31.93,31.98,559300.0,25.2738,25.2975,25.258,25.2975,559300.0
2012-02-29 10:25:00,31.98,31.98,31.91,31.94,512900.0,25.2975,25.2975,25.2421,25.2659,512900.0
2012-02-29 10:30:00,31.93,31.95,31.88,31.91,960000.0,25.258,25.2738,25.2184,25.2421,960000.0
2012-02-29 10:35:00,31.91,31.92,31.89,31.9,401700.0,25.2421,25.2501,25.2263,25.2342,401700.0
2012-02-29 10:40:00,31.91,31.91,31.88,31.91,699600.0,25.2421,25.2421,25.2184,25.2421,699600.0
2012-02-29 10:45:00,31.91,31.92,31.8,31.88,1511100.0,25.2421,25.2501,25.1551,25.2184,1511100.0
2012-02-29 10:50:00,31.88,31.88,31.76,31.85,1006700.0,25.2184,25.2184,25.1235,25.1947,1006700.0
2012-02-29 10:55:00,31.86,31.89,31.83,31.87,806600.0,25.2026,25.2263,25.1789,25.2105,806600.0
2012-02-29 11:00:00,31.87,31.89,31.8,31.8,1055800.0,25.2105,25.2263,25.1551,25.1551,1055800.0
2012-02-29 11:05:00,31.81,31.82,31.75,31.81,854300.0,25.163,25.171,25.1156,25.163,854300.0
2012-02-29 11:10:00,31.8,31.85,31.79,31.81,508600.0,25.1551,25.1947,25.1472,25.163,508600.0
2012-02-29 11:15:00,31.81,31.82,31.79,31.81,384900.0,25.163,25.171,25.1472,25.163,384900.0
2012-02-29 11:20:00,31.81,31.82,31.72,31.8,904000.0,25.163,25.171,25.0919,25.1551,904000.0
2012-02-29 11:25:00,31.8,31.8,31.75,31.75,551800.0,25.1551,25.1551,25.1156,25.1156,551800.0
2012-02-29 11:30:00,31.75,31.81,31.72,31.81,938000.0,25.1156,25.163,25.0919,25.163,938000.0
2012-02-29 11:35:00,31.81,31.83,31.77,31.81,323600.0,25.163,25.1789,25.1314,25.163,323600.0
2012-02-29 11:40:00,31.81,31.86,31.81,31.83,1029200.0,25.163,25.2026,25.163,25.1789,1029200.0
2012-02-29 11:45:00,31.84,31.84,31.77,31.78,406700.0,25.1868,25.1868,25.1314,25.1393,406700.0
2012-02-29 11:50:00,31.78,31.83,31.77,31.82,355600.0,25.1393,25.1789,25.1314,25.171,355600.0
2012-02-29 11:55:00,31.82,31.84,31.79,31.81,451400.0,25.171,25.1868,25.1472,25.163,451400.0
2012-02-29 12:00:00,31.8,31.82,31.79,31.8,309600.0,25.1551,25.171,25.1472,25.1551,309600.0
2012-02-29 12:05:00,31.8,31.8,31.76,31.79,517100.0,25.1551,25.1551,25.1235,25.1472,517100.0
2012-02-29 12:10:00,31.79,31.82,31.77,31.79,200100.0,25.1472,25.171,25.1314,25.1472,200100.0
2012-02-29 12:15:00,31.79,31.81,31.78,31.81,283800.0,25.1472,25.163,25.1393,25.163,283800.0
2012-02-29 12:20:00,31.81,31.86,31.8,31.82,667400.0,25.163,25.2026,25.1551,25.171,667400.0
2012-02-29 12:25:00,31.82,31.86,31.81,31.85,279100.0,25.171,25.2026,25.163,25.1947,279100.0
2012-02-29 12:30:00,31.85,31.85,31.81,31.81,379500.0,25.1947,25.1947,25.163,25.163,379500.0
2012-02-29 12:35:00,31.81,31.82,31.77,31.79,323100.0,25.163,25.171,25.1314,25.1472,323100.0
2012-02-29 12:40:00,31.79,31.79,31.72,31.74,474500.0,25.1472,25.1472,25.0919,25.1077,474500.0
2012-02-29 12:45:00,31.75,31.78,31.74,31.76,502600.0,25.1156,25.1393,25.1077,25.1235,502600.0
2012-02-29 12:50:00,31.76,31.78,31.76,31.76,159900.0,25.1235,25.1393,25.1235,25.1235,159900.0
2012-02-29 12:55:00,31.76,31.77,31.76,31.76,257900.0,25.1235,25.1314,25.1235,25.1235,257900.0
2012-02-29 13:00:00,31.77,31.78,31.74,31.76,280300.0,25.1314,25.1393,25.1077,25.1235,280300.0
2012-02-29 13:05:00,31.76,31.8,31.75,31.79,439200.0,25.1235,25.1551,25.1156,25.1472,439200.0
2012-02-29 13:10:00,31.8,31.8,31.75,31.76,249300.0,25.1551,25.1551,25.1156,25.1235,249300.0
2012-02-29 13:15:00,31.76,31.76,31.74,31.74,280000.0,25.1235,25.1235,25.1077,25.1077,280000.0
2012-02-29 13:20:00,31.74,31.76,31.73,31.75,723600.0,25.1077,25.1235,25.0998,25.1156,723600.0
2012-02-29 13:25:00,31.75,31.76,31.74,31.74,382100.0,25.1156,25.1235,25.1077,25.1077,382100.0
2012-02-29 13:30:00,31.75,31.76,31.67,31.72,1245000.0,25.1156,25.1235,25.0523,25.0919,1245000.0
2012-02-29 13:35:00,31.72,31.74,31.7,31.72,783900.0,25.0919,25.1077,25.076,25.0919,783900.0
2012-02-29 13:40:00,31.73,31.76,31.72,31.76,247300.0,25.0998,25.1235,25.0919,25.1235,247300.0
2012-02-29 13:45:00,31.76,31.79,31.75,31.79,208700.0,25.1235,25.1472,25.1156,25.1472,208700.0
2012-02-29 13:50:00,31.79,31.79,31.74,31.75,237200.0,25.1472,25.1472,25.1077,25.1156,237200.0
2012-02-29 13:55:00,31.74,31.8,31.74,31.77,266000.0,25.1077,25.1551,25.1077,25.1314,266000.0
2012-02-29 14:00:00,31.77,31.81,31.77,31.81,172000.0,25.1314,25.163,25.1314,25.163,172000.0
2012-02-29 14:05:00,31.81,31.84,31.8,31.83,233500.0,25.163,25.1868,25.1551,25.1789,233500.0
2012-02-29 14:10:00,31.83,31.83,31.78,31.79,348900.0,25.1789,25.1789,25.1393,25.1472,348900.0
2012-02-29 14:15:00,31.79,31.79,31.75,31.77,298600.0,25.1472,25.1472,25.1156,25.1314,298600.0
2012-02-29 14:20:00,31.77,31.78,31.74,31.76,200100.0,25.1314,25.1393,25.1077,25.1235,200100.0
2012-02-29 14:25:00,31.76,31.78,31.75,31.75,225100.0,25.1235,25.1393,25.1156,25.1156,225100.0
2012-02-29 14:30:00,31.76,31.76,31.67,31.67,319100.0,25.1235,25.1235,25.0523,25.0523,319100.0
2012-02-29 14:35:00,31.67,31.74,31.67,31.73,1708600.0,25.0523,25.1077,25.0523,25.0998,1708600.0
2012-02-29 14:40:00,31.73,31.75,31.7,31.71,658700.0,25.0998,25.1156,25.076,25.0839,658700.0
2012-02-29 14:45:00,31.72,31.73,31.7,31.73,406400.0,25.0919,25.0998,25.076,25.0998,406400.0
2012-02-29 14:50:00,31.72,31.74,31.71,31.71,263400.0,25.0919,25.1077,25.0839,25.0839,263400.0
2012-02-29 14:55:00,31.71,31.73,31.7,31.72,372000.0,25.0839,25.0998,25.076,25.0919,372000.0
2012-02-29 15:00:00,31.72,31.73,31.69,31.71,966900.0,25.0919,25.0998,25.0681,25.0839,966900.0
2012-02-29 15:05:00,31.7,31.71,31.67,31.68,807200.0,25.076,25.0839,25.0523,25.0602,807200.0
2012-02-29 15:10:00,31.67,31.68,31.65,31.67,632700.0,25.0523,25.0602,25.0365,25.0523,632700.0
2012-02-29 15:15:00,31.66,31.7,31.66,31.7,584900.0,25.0444,25.076,25.0444,25.076,584900.0
2012-02-29 15:20:00,31.7,31.71,31.65,31.65,507500.0,25.076,25.0839,25.0365,25.0365,507500.0
2012-02-29 15:25:00,31.65,31.68,31.63,31.67,478100.0,25.0365,25.0602,25.0207,25.0523,478100.0
2012-02-29 15:30:00,31.67,31.68,31.61,31.67,951900.0,25.0523,25.0602,25.0048,25.0523,951900.0
2012-02-29 15:35:00,31.67,31.68,31.64,31.67,735000.0,25.0523,25.0602,25.0286,25.0523,735000.0
2012-02-29 15:40:00,31.67,31.69,31.64,31.68,951400.0,25.0523,25.0681,25.0286,25.0602,951400.0
2012-02-29 15:45:00,31.68,31.74,31.66,31.73,744000.0,25.0602,25.1077,25.0444,25.0998,744000.0
2012-02-29 15:50:00,31.73,31.76,31.7,31.74,1476200.0,25.0998,25.1235,25.076,25.1077,1476200.0
2012-02-29 15:55:00,31.73,31.76,31.71,31.74,2427600.0,25.0998,25.1235,25.0839,25.1077,2427600.0
2012-03-01 09:30:00,31.93,32.0,31.85,31.94,4647100.0,25.258,25.3133,25.1947,25.2659,4647100.0
2012-03-01 09:35:00,31.95,31.98,31.87,31.89,1885600.0,25.2738,25.2975,25.2105,25.2263,1885600.0
2012-03-01 09:40:00,31.88,31.96,31.86,31.93,1144100.0,25.2184,25.2817,25.2026,25.258,1144100.0
2012-03-01 09:45:00,31.94,31.96,31.87,31.92,1677200.0,25.2659,25.2817,25.2105,25.2501,1677200.0
2012-03-01 09:50:00,31.91,32.0,31.91,31.99,1482600.0,25.2421,25.3133,25.2421,25.3054,1482600.0
2012-03-01 09:55:00,31.98,32.0,31.94,31.98,1386000.0,25.2975,25.3133,25.2659,25.2975,1386000.0
2012-03-01 10:00:00,31.98,31.98,31.87,31.94,1673400.0,25.2975,25.2975,25.2105,25.2659,1673400.0
2012-03-01 10:05:00,31.95,32.05,31.93,31.97,3325000.0,25.2738,25.3529,25.258,25.2896,3325000.0
2012-03-01 10:10:00,31.97,32.03,31.93,31.94,963100.0,25.2896,25.3371,25.258,25.2659,963100.0
2012-03-01 10:15:00,31.94,31.96,31.89,31.96,1401200.0,25.2659,25.2817,25.2263,25.2817,1401200.0
2012-03-01 10:20:00,31.96,32.0,31.92,31.99,1612100.0,25.2817,25.3133,25.2501,25.3054,1612100.0
2012-03-01 10:25:00,31.99,32.03,31.96,31.96,942300.0,25.3054,25.3371,25.2817,25.2817,942300.0
2012-03-01 10:30:00,31.97,31.97,31.86,31.89,1339100.0,25.2896,25.2896,25.2026,25.2263,1339100.0
2012-03-01 10:35:00,31.89,31.92,31.88,31.92,515900.0,25.2263,25.2501,25.2184,25.2501,515900.0
2012-03-01 10:40:00,31.92,31.94,31.88,31.94,777600.0,25.2501,25.2659,25.2184,25.2659,777600.0
2012-03-01 10:45:00,31.94,31.94,31.9,31.93,962000.0,25.2659,25.2659,25.2342,25.258,962000.0
2012-03-01 10:50:00,31.93,31.96,31.89,31.89,1286700.0,25.258,25.2817,25.2263,25.2263,1286700.0
2012-03-01 10:55:00,31.89,31.94,31.87,31.91,724100.0,25.2263,25.2659,25.2105,25.2421,724100.0
2012-03-01 11:00:00,31.91,31.97,31.91,31.94,990700.0,25.2421,25.2896,25.2421,25.2659,990700.0
2012-03-01 11:05:00,31.94,31.94,31.89,31.9,636200.0,25.2659,25.2659,25.2263,25.2342,636200.0
2012-03-01 11:10:00,31.89,31.9,31.85,31.86,519000.0,25.2263,25.2342,25.1947,25.2026,519000.0
2012-03-01 11:15:00,31.86,31.92,31.85,31.91,701600.0,25.2026,25.2501,25.1947,25.2421,701600.0
2012-03-01 11:20:00,31.91,31.92,31.88,31.92,397200.0,25.2421,25.2501,25.2184,25.2501,397200.0
2012-03-01 11:25:00,31.92,31.99,31.91,31.98,675500.0,25.2501,25.3054,25.2421,25.2975,675500.0
2012-03-01 11:30:00,31.99,32.04,31.97,32.04,666100.0,25.3054,25.345,25.2896,25.345,666100.0
2012-03-01 11:35:00,32.04,32.08,32.03,32.06,619600.0,25.345,25.3766,25.3371,25.3608,619600.0
2012-03-01 11:40:00,32.06,32.13,32.05,32.12,950500.0,25.3608,25.4162,25.3529,25.4083,950500.0
2012-03-01 11:45:00,32.13,32.19,32.12,32.17,797400.0,25.4162,25.4636,25.4083,25.4478,797400.0
2012-03-01 11:50:00,32.18,32.18,32.15,32.17,648200.0,25.4557,25.4557,25.432,25.4478,648200.0
2012-03-01 11:55:00,32.18,32.2,32.16,32.2,636200.0,25.4557,25.4716,25.4399,25.4716,636200.0
2012-03-01 12:00:00,32.19,32.23,32.17,32.19,1418000.0,25.4636,25.4953,25.4478,25.4636,1418000.0
2012-03-01 12:05:00,32.2,32.22,32.13,32.15,812200.0,25.4716,25.4874,25.4162,25.432,812200.0
2012-03-01 12:10:00,32.15,32.16,32.15,32.15,134700.0,25.432,25.4399,25.432,25.432,134700.0
2012-03-01 12:15:00,32.16,32.17,32.13,32.13,358600.0,25.4399,25.4478,25.4162,25.4162,358600.0
2012-03-01 12:20:00,32.14,32.17,32.07,32.11,934600.0,25.4241,25.4478,25.3687,25.4004,934600.0
2012-03-01 12:25:00,32.11,32.19,32.1,32.19,682900.0,25.4004,25.4636,25.3924,25.4636,682900.0
2012-03-01 12:30:00,32.18,32.21,32.18,32.21,511300.0,25.4557,25.4795,25.4557,25.4795,511300.0
2012-03-01 12:35:00,32.2,32.23,32.19,32.22,631600.0,25.4716,25.4953,25.4636,25.4874,631600.0
2012-03-01 12:40:00,32.21,32.23,32.17,32.21,365100.0,25.4795,25.4953,25.4478,25.4795,365100.0
2012-03-01 12:45:00,32.2,32.21,32.19,32.19,355600.0,25.4716,25.4795,25.4636,25.4636,355600.0
2012-03-01 12:50:00,32.2,32.22,32.18,32.22,569900.0,25.4716,25.4874,25.4557,25.4874,569900.0
2012-03-01 12:55:00,32.21,32.25,32.21,32.23,458000.0,25.4795,25.5111,25.4795,25.4953,458000.0
2012-03-01 13:00:00,32.23,32.25,32.22,32.25,324000.0,25.4953,25.5111,25.4874,25.5111,324000.0
2012-03-01 13:05:00,32.24,32.32,32.24,32.29,1086700.0,25.5032,25.5665,25.5032,25.5427,1086700.0
2012-03-01 13:10:00,32.29,32.29,32.22,32.23,516100.0,25.5427,25.5427,25.4874,25.4953,516100.0
2012-03-01 13:15:00,32.23,32.27,32.23,32.26,244100.0,25.4953,25.5269,25.4953,25.519,244100.0
2012-03-01 13:20:00,32.27,32.34,32.27,32.34,751300.0,25.5269,25.5823,25.5269,25.5823,751300.0
2012-03-01 13:25:00,32.34,32.38,32.33,32.38,1019100.0,25.5823,25.6139,25.5744,25.6139,1019100.0
2012-03-01 13:30:00,32.37,32.39,32.33,32.36,647500.0,25.606,25.6218,25.5744,25.5981,647500.0
2012-03-01 13:35:00,32.36,32.36,32.29,32.32,556700.0,25.5981,25.5981,25.5427,25.5665,556700.0
2012-03-01 13:40:00,32.32,32.38,32.31,32.34,991800.0,25.5665,25.6139,25.5586,25.5823,991800.0
2012-03-01 13:45:00,32.34,32.34,32.31,32.33,274300.0,25.5823,25.5823,25.5586,25.5744,274300.0
2012-03-01 13:50:00,32.32,32.34,32.27,32.28,613700.0,25.5665,25.5823,25.5269,25.5348,613700.0
2012-03-01 13:55:00,32.27,32.32,32.27,32.32,952300.0,25.5269,25.5665,25.5269,25.5665,952300.0
2012-03-01 14:00:00,32.31,32.36,32.31,32.36,378800.0,25.5586,25.5981,25.5586,25.5981,378800.0
2012-03-01 14:05:00,32.36,32.37,32.33,32.35,359200.0,25.5981,25.606,25.5744,25.5902,359200.0
2012-03-01 14:10:00,32.35,32.36,32.3,32.32,376700.0,25.5902,25.5981,25.5507,25.5665,376700.0
2012-03-01 14:15:00,32.31,32.36,32.3,32.32,406200.0,25.5586,25.5981,25.5507,25.5665,406200.0
2012-03-01 14:20:00,32.32,32.34,32.3,32.32,546000.0,25.5665,25.5823,25.5507,25.5665,546000.0
2012-03-01 14:25:00,32.31,32.35,32.29,32.34,468000.0,25.5586,25.5902,25.5427,25.5823,468000.0
2012-03-01 14:30:00,32.34,32.36,32.34,32.34,490400.0,25.5823,25.5981,25.5823,25.5823,490400.0
2012-03-01 14:35:00,32.35,32.35,32.31,32.33,493800.0,25.5902,25.5902,25.5586,25.5744,493800.0
2012-03-01 14:40:00,32.34,32.34,32.29,32.3,633700.0,25.5823,25.5823,25.5427,25.5507,633700.0
2012-03-01 14:45:00,32.32,32.34,32.29,32.29,797100.0,25.5665,25.5823,25.5427,25.5427,797100.0
2012-03-01 14:50:00,32.3,32.32,32.26,32.29,728200.0,25.5507,25.5665,25.519,25.5427,728200.0
2012-03-01 14:55:00,32.3,32.3,32.27,32.28,428900.0,25.5507,25.5507,25.5269,25.5348,428900.0
2012-03-01 15:00:00,32.27,32.29,32.22,32.23,784500.0,25.5269,25.5427,25.4874,25.4953,784500.0
2012-03-01 15:05:00,32.23,32.27,32.19,32.24,1429500.0,25.4953,25.5269,25.4636,25.5032,1429500.0
2012-03-01 15:10:00,32.25,32.31,32.24,32.27,558700.0,25.5111,25.5586,25.5032,25.5269,558700.0
2012-03-01 15:15:00,32.27,32.29,32.21,32.22,557200.0,25.5269,25.5427,25.4795,25.4874,557200.0
2012-03-01 15:20:00,32.21,32.22,32.1,32.2,1631300.0,25.4795,25.4874,25.3924,25.4716,1631300.0
2012-03-01 15:25:00,32.2,32.37,32.2,32.3,1028000.0,25.4716,25.606,25.4716,25.5507,1028000.0
2012-03-01 15:30:00,32.3,32.3,32.18,32.22,768200.0,25.5507,25.5507,25.4557,25.4874,768200.0
2012-03-01 15:35:00,32.21,32.23,32.15,32.19,474600.0,25.4795,25.4953,25.432,25.4636,474600.0
2012-03-01 15:40:00,32.19,32.25,32.18,32.21,688500.0,25.4636,25.5111,25.4557,25.4795,688500.0
2012-03-01 15:45:00,32.22,32.28,32.21,32.28,1098100.0,25.4874,25.5348,25.4795,25.5348,1098100.0
2012-03-01 15:50:00,32.27,32.31,32.27,32.31,868900.0,25.5269,25.5586,25.5269,25.5586,868900.0
2012-03-01 15:55:00,32.31,32.32,32.25,32.28,3089200.0,25.5586,25.5665,25.5111,25.5348,3089200.0
2012-03-02 09:30:00,32.32,32.34,32.19,32.2,1198000.0,25.5665,25.5823,25.4636,25.4716,1198000.0
2012-03-02 09:35:00,32.2,32.27,32.18,32.24,620100.0,25.4716,25.5269,25.4557,25.5032,620100.0
2012-03-02 09:40:00,32.24,32.24,32.09,32.1,800400.0,25.5032,25.5032,25.3845,25.3924,800400.0
2012-03-02 09:45:00,32.09,32.14,32.06,32.07,987800.0,25.3845,25.4241,25.3608,25.3687,987800.0
2012-03-02 09:50:00,32.07,32.16,32.06,32.13,834300.0,25.3687,25.4399,25.3608,25.4162,834300.0
2012-03-02 09:55:00,32.13,32.14,32.1,32.13,486600.0,25.4162,25.4241,25.3924,25.4162,486600.0
2012-03-02 10:00:00,32.12,32.15,32.11,32.13,405500.0,25.4083,25.432,25.4004,25.4162,405500.0
2012-03-02 10:05:00,32.13,32.19,32.11,32.19,493700.0,25.4162,25.4636,25.4004,25.4636,493700.0
2012-03-02 10:10:00,32.18,32.25,32.17,32.25,437000.0,25.4557,25.5111,25.4478,25.5111,437000.0
2012-03-02 10:15:00,32.24,32.31,32.24,32.29,1002500.0,25.5032,25.5586,25.5032,25.5427,1002500.0
2012-03-02 10:20:00,32.29,32.32,32.26,32.3,606400.0,25.5427,25.5665,25.519,25.5507,606400.0
2012-03-02 10:25:00,32.31,32.36,32.28,32.28,931200.0,25.5586,25.5981,25.5348,25.5348,931200.0
2012-03-02 10:30:00,32.29,32.29,32.22,32.24,472100.0,25.5427,25.5427,25.4874,25.5032,472100.0
2012-03-02 10:35:00,32.24,32.27,32.23,32.26,654200.0,25.5032,25.5269,25.4953,25.519,654200.0
2012-03-02 10:40:00,32.26,32.34,32.25,32.33,476300.0,25.519,25.5823,25.5111,25.5744,476300.0
2012-03-02 10:45:00,32.34,32.36,32.32,32.34,732400.0,25.5823,25.5981,25.5665,25.5823,732400.0
2012-03-02 10:50:00,32.34,32.4,32.33,32.4,666400.0,25.5823,25.6298,25.5744,25.6298,666400.0
2012-03-02 10:55:00,32.4,32.44,32.38,32.38,1272900.0,25.6298,25.6614,25.6139,25.6139,1272900.0
2012-03-02 11:00:00,32.39,32.4,32.34,32.36,1004100.0,25.6218,25.6298,25.5823,25.5981,1004100.0
2012-03-02 11:05:00,32.37,32.38,32.35,32.35,908500.0,25.606,25.6139,25.5902,25.5902,908500.0
2012-03-02 11:10:00,32.36,32.36,32.3,32.3,513400.0,25.5981,25.5981,25.5507,25.5507,513400.0
2012-03-02 11:15:00,32.3,32.32,32.29,32.32,381600.0,25.5507,25.5665,25.5427,25.5665,381600.0
2012-03-02 11:20:00,32.32,32.33,32.31,32.32,669900.0,25.5665,25.5744,25.5586,25.5665,669900.0
2012-03-02 11:25:00,32.32,32.32,32.3,32.31,858100.0,25.5665,25.5665,25.5507,25.5586,858100.0
2012-03-02 11:30:00,32.3,32.31,32.26,32.29,945300.0,25.5507,25.5586,25.519,25.5427,945300.0
2012-03-02 11:35:00,32.29,32.31,32.27,32.3,391500.0,25.5427,25.5586,25.5269,25.5507,391500.0
2012-03-02 11:40:00,32.29,32.3,32.2,32.21,780900.0,25.5427,25.5507,25.4716,25.4795,780900.0
2012-03-02 11:45:00,32.21,32.22,32.14,32.19,932300.0,25.4795,25.4874,25.4241,25.4636,932300.0
2012-03-02 11:50:00,32.19,32.21,32.16,32.2,722200.0,25.4636,25.4795,25.4399,25.4716,722200.0
2012-03-02 11:55:00,32.2,32.22,32.19,32.19,426700.0,25.4716,25.4874,25.4636,25.4636,426700.0
2012-03-02 12:00:00,32.2,32.22,32.16,32.21,517300.0,25.4716,25.4874,25.4399,25.4795,517300.0
2012-03-02 12:05:00,32.22,32.22,32.17,32.2,390700.0,25.4874,25.4874,25.4478,25.4716,390700.0
2012-03-02 12:10:00,32.19,32.21,32.18,32.21,261100.0,25.4636,25.4795,25.4557,25.4795,261100.0
2012-03-02 12:15:00,32.2,32.21,32.14,32.16,426100.0,25.4716,25.4795,25.4241,25.4399,426100.0
2012-03-02 12:20:00,32.16,32.16,32.09,32.12,898100.0,25.4399,25.4399,25.3845,25.4083,898100.0
2012-03-02 12:25:00,32.13,32.13,32.09,32.1,341000.0,25.4162,25.4162,25.3845,25.3924,341000.0
2012-03-02 12:30:00,32.09,32.14,32.09,32.13,707300.0,25.3845,25.4241,25.3845,25.4162,707300.0
2012-03-02 12:35:00,32.13,32.16,32.11,32.16,373000.0,25.4162,25.4399,25.4004,25.4399,373000.0
2012-03-02 12:40:00,32.16,32.21,32.15,32.18,526000.0,25.4399,25.4795,25.432,25.4557,526000.0
2012-03-02 12:45:00,32.17,32.19,32.14,32.16,749800.0,25.4478,25.4636,25.4241,25.4399,749800.0
2012-03-02 12:50:00,32.17,32.19,32.14,32.18,236200.0,25.4478,25.4636,25.4241,25.4557,236200.0
2012-03-02 12:55:00,32.17,32.18,32.16,32.18,157000.0,25.4478,25.4557,25.4399,25.4557,157000.0
2012-03-02 13:00:00,32.17,32.18,32.14,32.16,215200.0,25.4478,25.4557,25.4241,25.4399,215200.0
2012-03-02 13:05:00,32.17,32.17,32.13,32.13,353400.0,25.4478,25.4478,25.4162,25.4162,353400.0
2012-03-02 13:10:00,32.13,32.13,32.1,32.1,215300.0,25.4162,25.4162,25.3924,25.3924,215300.0
2012-03-02 13:15:00,32.11,32.12,32.1,32.11,167200.0,25.4004,25.4083,25.3924,25.4004,167200.0
2012-03-02 13:20:00,32.12,32.12,32.09,32.11,427100.0,25.4083,25.4083,25.3845,25.4004,427100.0
2012-03-02 13:25:00,32.11,32.12,32.09,32.11,563300.0,25.4004,25.4083,25.3845,25.4004,563300.0
2012-03-02 13:30:00,32.1,32.13,32.1,32.13,271500.0,25.3924,25.4162,25.3924,25.4162,271500.0
2012-03-02 13:35:00,32.13,32.13,32.09,32.09,317700.0,25.4162,25.4162,25.3845,25.3845,317700.0
2012-03-02 13:40:00,32.09,32.11,32.09,32.1,425100.0,25.3845,25.4004,25.3845,25.3924,425100.0
2012-03-02 13:45:00,32.1,32.11,32.08,32.1,367100.0,25.3924,25.4004,25.3766,25.3924,367100.0
2012-03-02 13:50:00,32.1,32.11,32.09,32.11,264000.0,25.3924,25.4004,25.3845,25.4004,264000.0
2012-03-02 13:55:00,32.11,32.12,32.09,32.1,314500.0,25.4004,25.4083,25.3845,25.3924,314500.0
2012-03-02 14:00:00,32.11,32.11,32.1,32.1,200200.0,25.4004,25.4004,25.3924,25.3924,200200.0
2012-03-02 14:05:00,32.11,32.13,32.1,32.11,223700.0,25.4004,25.4162,25.3924,25.4004,223700.0
2012-03-02 14:10:00,32.11,32.11,32.09,32.11,403100.0,25.4004,25.4004,25.3845,25.4004,403100.0
2012-03-02 14:15:00,32.11,32.15,32.1,32.13,524500.0,25.4004,25.432,25.3924,25.4162,524500.0
2012-03-02 14:20:00,32.13,32.14,32.12,32.13,267000.0,25.4162,25.4241,25.4083,25.4162,267000.0
2012-03-02 14:25:00,32.12,32.13,32.09,32.1,259200.0,25.4083,25.4162,25.3845,25.3924,259200.0
2012-03-02 14:30:00,32.1,32.11,32.07,32.09,495500.0,25.3924,25.4004,25.3687,25.3845,495500.0
2012-03-02 14:35:00,32.09,32.1,32.08,32.09,146800.0,25.3845,25.3924,25.3766,25.3845,146800.0
2012-03-02 14:40:00,32.09,32.1,32.08,32.08,177200.0,25.3845,25.3924,25.3766,25.3766,177200.0
2012-03-02 14:45:00,32.09,32.1,32.08,32.1,192000.0,25.3845,25.3924,25.3766,25.3924,192000.0
2012-03-02 14:50:00,32.1,32.11,32.09,32.1,186700.0,25.3924,25.4004,25.3845,25.3924,186700.0
2012-03-02 14:55:00,32.09,32.1,32.09,32.1,117700.0,25.3845,25.3924,25.3845,25.3924,117700.0
2012-03-02 15:00:00,32.1,32.11,32.06,32.07,437900.0,25.3924,25.4004,25.3608,25.3687,437900.0
2012-03-02 15:05:00,32.07,32.08,32.06,32.06,250400.0,25.3687,25.3766,25.3608,25.3608,250400.0
2012-03-02 15:10:00,32.06,32.07,32.02,32.05,1077900.0,25.3608,25.3687,25.3292,25.3529,1077900.0
2012-03-02 15:15:00,32.05,32.07,32.04,32.07,311600.0,25.3529,25.3687,25.345,25.3687,311600.0
2012-03-02 15:20:00,32.06,32.08,32.06,32.08,160000.0,25.3608,25.3766,25.3608,25.3766,160000.0
2012-03-02 15:25:00,32.08,32.08,32.06,32.06,400900.0,25.3766,25.3766,25.3608,25.3608,400900.0
2012-03-02 15:30:00,32.06,32.1,32.06,32.1,605400.0,25.3608,25.3924,25.3608,25.3924,605400.0
2012-03-02 15:35:00,32.1,32.1,32.05,32.05,881400.0,25.3924,25.3924,25.3529,25.3529,881400.0
2012-03-02 15:40:00,32.05,32.06,32.02,32.04,930600.0,25.3529,25.3608,25.3292,25.345,930600.0
2012-03-02 15:45:00,32.03,32.05,32.03,32.04,630100.0,25.3371,25.3529,25.3371,25.345,630100.0
2012-03-02 15:50:00,32.04,32.08,32.0,32.02,1651300.0,25.345,25.3766,25.3133,25.3292,1651300.0
2012-03-02 15:55:00,32.01,32.08,32.0,32.08,1917800.0,25.3213,25.3766,25.3133,25.3766,1917800.0
2012-03-05 09:30:00,32.01,32.02,31.95,31.96,1174200.0,25.3213,25.3292,25.2738,25.2817,1174200.0
2012-03-05 09:35:00,31.96,32.0,31.84,31.98,691300.0,25.2817,25.3133,25.1868,25.2975,691300.0
2012-03-05 09:40:00,31.99,32.0,31.94,31.94,558900.0,25.3054,25.3133,25.2659,25.2659,558900.0
2012-03-05 09:45:00,31.95,32.0,31.93,31.96,460000.0,25.2738,25.3133,25.258,25.2817,460000.0
2012-03-05 09:50:00,31.97,32.0,31.97,31.99,397900.0,25.2896,25.3133,25.2896,25.3054,397900.0
2012-03-05 09:55:00,31.99,32.0,31.96,31.97,274800.0,25.3054,25.3133,25.2817,25.2896,274800.0
2012-03-05 10:00:00,31.97,32.01,31.96,32.0,1407700.0,25.2896,25.3213,25.2817,25.3133,1407700.0
2012-03-05 10:05:00,32.0,32.05,31.97,32.01,801900.0,25.3133,25.3529,25.2896,25.3213,801900.0
2012-03-05 10:10:00,32.01,32.02,31.99,32.01,1247700.0,25.3213,25.3292,25.3054,25.3213,1247700.0
2012-03-05 10:15:00,32.01,32.02,31.94,31.96,706400.0,25.3213,25.3292,25.2659,25.2817,706400.0
2012-03-05 10:20:00,31.96,31.99,31.86,31.89,622900.0,25.2817,25.3054,25.2026,25.2263,622900.0
2012-03-05 10:25:00,31.89,31.89,31.84,31.86,866000.0,25.2263,25.2263,25.1868,25.2026,866000.0
2012-03-05 10:30:00,31.86,31.88,31.84,31.85,704300.0,25.2026,25.2184,25.1868,25.1947,704300.0
2012-03-05 10:35:00,31.86,31.86,31.82,31.84,506200.0,25.2026,25.2026,25.171,25.1868,506200.0
2012-03-05 10:40:00,31.84,31.84,31.79,31.79,529700.0,25.1868,25.1868,25.1472,25.1472,529700.0
2012-03-05 10:45:00,31.79,31.82,31.78,31.8,625500.0,25.1472,25.171,25.1393,25.1551,625500.0
2012-03-05 10:50:00,31.81,31.82,31.8,31.81,433000.0,25.163,25.171,25.1551,25.163,433000.0
2012-03-05 10:55:00,31.81,31.84,31.79,31.84,511200.0,25.163,25.1868,25.1472,25.1868,511200.0
2012-03-05 11:00:00,31.84,31.86,31.79,31.8,696200.0,25.1868,25.2026,25.1472,25.1551,696200.0
2012-03-05 11:05:00,31.81,31.83,31.79,31.8,988800.0,25.163,25.1789,25.1472,25.1551,988800.0
2012-03-05 11:10:00,31.81,31.81,31.78,31.8,884600.0,25.163,25.163,25.1393,25.1551,884600.0
2012-03-05 11:15:00,31.8,31.81,31.75,31.79,980200.0,25.1551,25.163,25.1156,25.1472,980200.0
2012-03-05 11:20:00,31.78,31.83,31.78,31.78,1040100.0,25.1393,25.1789,25.1393,25.1393,1040100.0
2012-03-05 11:25:00,31.79,31.81,31.77,31.8,655900.0,25.1472,25.163,25.1314,25.1551,655900.0
2012-03-05 11:30:00,31.8,31.8,31.75,31.76,1711200.0,25.1551,25.1551,25.1156,25.1235,1711200.0
2012-03-05 11:35:00,31.77,31.79,31.72,31.73,623200.0,25.1314,25.1472,25.0919,25.0998,623200.0
2012-03-05 11:40:00,31.73,31.77,31.72,31.76,874600.0,25.0998,25.1314,25.0919,25.1235,874600.0
2012-03-05 11:45:00,31.76,31.83,31.75,31.79,610500.0,25.1235,25.1789,25.1156,25.1472,610500.0
2012-03-05 11:50:00,31.79,31.8,31.76,31.8,333800.0,25.1472,25.1551,25.1235,25.1551,333800.0
2012-03-05 11:55:00,31.8,31.81,31.75,31.76,332600.0,25.1551,25.163,25.1156,25.1235,332600.0
2012-03-05 12:00:00,31.75,31.77,31.74,31.76,387900.0,25.1156,25.1314,25.1077,25.1235,387900.0
2012-03-05 12:05:00,31.76,31.78,31.75,31.76,212100.0,25.1235,25.1393,25.1156,25.1235,212100.0
2012-03-05 12:10:00,31.76,31.78,31.75,31.76,214600.0,25.1235,25.1393,25.1156,25.1235,214600.0
2012-03-05 12:15:00,31.75,31.76,31.68,31.68,488300.0,25.1156,25.1235,25.0602,25.0602,488300.0
2012-03-05 12:20:00,31.69,31.72,31.62,31.68,1020400.0,25.0681,25.0919,25.0127,25.0602,1020400.0
2012-03-05 12:25:00,31.68,31.7,31.67,31.7,175200.0,25.0602,25.076,25.0523,25.076,175200.0
2012-03-05 12:30:00,31.69,31.7,31.68,31.69,296800.0,25.0681,25.076,25.0602,25.0681,296800.0
2012-03-05 12:35:00,31.68,31.75,31.68,31.74,247300.0,25.0602,25.1156,25.0602,25.1077,247300.0
2012-03-05 12:40:00,31.75,31.78,31.74,31.76,270500.0,25.1156,25.1393,25.1077,25.1235,270500.0
2012-03-05 12:45:00,31.76,31.77,31.74,31.76,356200.0,25.1235,25.1314,25.1077,25.1235,356200.0
2012-03-05 12:50:00,31.75,31.76,31.74,31.74,241100.0,25.1156,25.1235,25.1077,25.1077,241100.0
2012-03-05 12:55:00,31.75,31.77,31.74,31.77,255700.0,25.1156,25.1314,25.1077,25.1314,255700.0
2012-03-05 13:00:00,31.77,31.81,31.76,31.8,286100.0,25.1314,25.163,25.1235,25.1551,286100.0
2012-03-05 13:05:00,31.8,31.84,31.79,31.79,300400.0,25.1551,25.1868,25.1472,25.1472,300400.0
2012-03-05 13:10:00,31.8,31.82,31.79,31.79,445400.0,25.1551,25.171,25.1472,25.1472,445400.0
2012-03-05 13:15:00,31.8,31.84,31.79,31.81,433500.0,25.1551,25.1868,25.1472,25.163,433500.0
2012-03-05 13:20:00,31.81,31.81,31.78,31.8,304900.0,25.163,25.163,25.1393,25.1551,304900.0
2012-03-05 13:25:00,31.8,31.8,31.78,31.79,316400.0,25.1551,25.1551,25.1393,25.1472,316400.0
2012-03-05 13:30:00,31.79,31.8,31.78,31.78,172600.0,25.1472,25.1551,25.1393,25.1393,172600.0
2012-03-05 13:35:00,31.79,31.8,31.76,31.79,295000.0,25.1472,25.1551,25.1235,25.1472,295000.0
2012-03-05 13:40:00,31.8,31.81,31.78,31.8,369700.0,25.1551,25.163,25.1393,25.1551,369700.0
2012-03-05 13:45:00,31.8,31.8,31.76,31.77,386000.0,25.1551,25.1551,25.1235,25.1314,386000.0
2012-03-05 13:50:00,31.78,31.78,31.72,31.75,501900.0,25.1393,25.1393,25.0919,25.1156,501900.0
2012-03-05 13:55:00,31.75,31.77,31.74,31.75,362600.0,25.1156,25.1314,25.1077,25.1156,362600.0
2012-03-05 14:00:00,31.76,31.78,31.75,31.76,347700.0,25.1235,25.1393,25.1156,25.1235,347700.0
2012-03-05 14:05:00,31.76,31.78,31.76,31.78,99200.0,25.1235,25.1393,25.1235,25.1393,99200.0
2012-03-05 14:10:00,31.78,31.78,31.75,31.78,220900.0,25.1393,25.1393,25.1156,25.1393,220900.0
2012-03-05 14:15:00,31.78,31.79,31.77,31.78,115100.0,25.1393,25.1472,25.1314,25.1393,115100.0
2012-03-05 14:20:00,31.79,31.79,31.74,31.76,286700.0,25.1472,25.1472,25.1077,25.1235,286700.0
2012-03-05 14:25:00,31.76,31.8,31.75,31.8,422400.0,25.1235,25.1551,25.1156,25.1551,422400.0
2012-03-05 14:30:00,31.8,31.8,31.74,31.77,331000.0,25.1551,25.1551,25.1077,25.1314,331000.0
2012-03-05 14:35:00,31.77,31.78,31.75,31.76,297700.0,25.1314,25.1393,25.1156,25.1235,297700.0
2012-03-05 14:40:00,31.77,31.78,31.72,31.72,441600.0,25.1314,25.1393,25.0919,25.0919,441600.0
2012-03-05 14:45:00,31.73,31.74,31.71,31.72,560400.0,25.0998,25.1077,25.0839,25.0919,560400.0
2012-03-05 14:50:00,31.71,31.77,31.7,31.76,708400.0,25.0839,25.1314,25.076,25.1235,708400.0
2012-03-05 14:55:00,31.77,31.81,31.76,31.79,638300.0,25.1314,25.163,25.1235,25.1472,638300.0
2012-03-05 15:00:00,31.8,31.84,31.79,31.83,740700.0,25.1551,25.1868,25.1472,25.1789,740700.0
2012-03-05 15:05:00,31.82,31.83,31.8,31.83,280100.0,25.171,25.1789,25.1551,25.1789,280100.0
2012-03-05 15:10:00,31.83,31.85,31.81,31.82,655200.0,25.1789,25.1947,25.163,25.171,655200.0
2012-03-05 15:15:00,31.81,31.85,31.8,31.85,362000.0,25.163,25.1947,25.1551,25.1947,362000.0
2012-03-05 15:20:00,31.85,31.87,31.84,31.85,351700.0,25.1947,25.2105,25.1868,25.1947,351700.0
2012-03-05 15:25:00,31.84,31.87,31.84,31.86,218600.0,25.1868,25.2105,25.1868,25.2026,218600.0
2012-03-05 15:30:00,31.87,31.87,31.86,31.87,121800.0,25.2105,25.2105,25.2026,25.2105,121800.0
2012-03-05 15:35:00,31.87,31.88,31.86,31.88,301800.0,25.2105,25.2184,25.2026,25.2184,301800.0
2012-03-05 15:40:00,31.87,31.88,31.82,31.82,630100.0,25.2105,25.2184,25.171,25.171,630100.0
2012-03-05 15:45:00,31.82,31.86,31.81,31.82,1060400.0,25.171,25.2026,25.163,25.171,1060400.0
2012-03-05 15:50:00,31.83,31.84,31.79,31.8,829300.0,25.1789,25.1868,25.1472,25.1551,829300.0
2012-03-05 15:55:00,31.8,31.81,31.77,31.8,1831400.0,25.1551,25.163,25.1314,25.1551,1831400.0
2012-03-06 09:30:00,31.45,31.98,31.45,31.88,3574000.0,24.8783,25.2975,24.8783,25.2184,3574000.0
2012-03-06 09:35:00,31.88,31.94,31.83,31.84,2370100.0,25.2184,25.2659,25.1789,25.1868,2370100.0
2012-03-06 09:40:00,31.84,31.94,31.74,31.88,1534800.0,25.1868,25.2659,25.1077,25.2184,1534800.0
2012-03-06 09:45:00,31.87,31.91,31.81,31.85,904600.0,25.2105,25.2421,25.163,25.1947,904600.0
2012-03-06 09:50:00,31.84,31.86,31.8,31.86,870300.0,25.1868,25.2026,25.1551,25.2026,870300.0
2012-03-06 09:55:00,31.86,31.89,31.82,31.84,973700.0,25.2026,25.2263,25.171,25.1868,973700.0
2012-03-06 10:00:00,31.85,31.87,31.79,31.82,837900.0,25.1947,25.2105,25.1472,25.171,837900.0
2012-03-06 10:05:00,31.82,31.84,31.75,31.84,1315500.0,25.171,25.1868,25.1156,25.1868,1315500.0
2012-03-06 10:10:00,31.84,31.88,31.8,31.88,844600.0,25.1868,25.2184,25.1551,25.2184,844600.0
2012-03-06 10:15:00,31.88,31.88,31.8,31.81,670300.0,25.2184,25.2184,25.1551,25.163,670300.0
2012-03-06 10:20:00,31.8,31.81,31.75,31.78,541400.0,25.1551,25.163,25.1156,25.1393,541400.0
2012-03-06 10:25:00,31.78,31.78,31.72,31.75,558000.0,25.1393,25.1393,25.0919,25.1156,558000.0
2012-03-06 10:30:00,31.76,31.8,31.67,31.67,1051900.0,25.1235,25.1551,25.0523,25.0523,1051900.0
2012-03-06 10:35:00,31.67,31.82,31.67,31.77,1171600.0,25.0523,25.171,25.0523,25.1314,1171600.0
2012-03-06 10:40:00,31.76,31.79,31.75,31.76,344700.0,25.1235,25.1472,25.1156,25.1235,344700.0
2012-03-06 10:45:00,31.75,31.76,31.66,31.67,719600.0,25.1156,25.1235,25.0444,25.0523,719600.0
2012-03-06 10:50:00,31.67,31.68,31.61,31.64,551000.0,25.0523,25.0602,25.0048,25.0286,551000.0
2012-03-06 10:55:00,31.64,31.72,31.63,31.71,782600.0,25.0286,25.0919,25.0207,25.0839,782600.0
2012-03-06 11:00:00,31.71,31.75,31.7,31.75,374900.0,25.0839,25.1156,25.076,25.1156,374900.0
2012-03-06 11:05:00,31.74,31.78,31.71,31.74,572300.0,25.1077,25.1393,25.0839,25.1077,572300.0
2012-03-06 11:10:00,31.74,31.75,31.71,31.72,329600.0,25.1077,25.1156,25.0839,25.0919,329600.0
2012-03-06 11:15:00,31.72,31.75,31.7,31.71,327100.0,25.0919,25.1156,25.076,25.0839,327100.0
2012-03-06 11:20:00,31.71,31.73,31.68,31.68,297100.0,25.0839,25.0998,25.0602,25.0602,297100.0
2012-03-06 11:25:00,31.69,31.74,31.67,31.74,481700.0,25.0681,25.1077,25.0523,25.1077,481700.0
2012-03-06 11:30:00,31.73,31.75,31.62,31.64,868100.0,25.0998,25.1156,25.0127,25.0286,868100.0
2012-03-06 11:35:00,31.64,31.66,31.62,31.64,490600.0,25.0286,25.0444,25.0127,25.0286,490600.0
2012-03-06 11:40:00,31.64,31.66,31.63,31.64,303100.0,25.0286,25.0444,25.0207,25.0286,303100.0
2012-03-06 11:45:00,31.63,31.64,31.55,31.59,923800.0,25.0207,25.0286,24.9574,24.989,923800.0
2012-03-06 11:50:00,31.58,31.6,31.56,31.58,599000.0,24.9811,24.9969,24.9653,24.9811,599000.0
2012-03-06 11:55:00,31.58,31.62,31.58,31.61,497100.0,24.9811,25.0127,24.9811,25.0048,497100.0
2012-03-06 12:00:00,31.61,31.63,31.56,31.57,518900.0,25.0048,25.0207,24.9653,24.9732,518900.0
2012-03-06 12:05:00,31.57,31.58,31.5,31.52,965600.0,24.9732,24.9811,24.9178,24.9336,965600.0
2012-03-06 12:10:00,31.53,31.53,31.5,31.5,351600.0,24.9416,24.9416,24.9178,24.9178,351600.0
2012-03-06 12:15:00,31.5,31.51,31.49,31.51,490100.0,24.9178,24.9257,24.9099,24.9257,490100.0
2012-03-06 12:20:00,31.5,31.53,31.49,31.52,316900.0,24.9178,24.9416,24.9099,24.9336,316900.0
2012-03-06 12:25:00,31.52,31.54,31.5,31.51,315100.0,24.9336,24.9495,24.9178,24.9257,315100.0
2012-03-06 12:30:00,31.51,31.6,31.51,31.59,357200.0,24.9257,24.9969,24.9257,24.989,357200.0
2012-03-06 12:35:00,31.59,31.62,31.57,31.59,249200.0,24.989,25.0127,24.9732,24.989,249200.0
2012-03-06 12:40:00,31.58,31.6,31.57,31.57,351000.0,24.9811,24.9969,24.9732,24.9732,351000.0
2012-03-06 12:45:00,31.57,31.59,31.55,31.58,296300.0,24.9732,24.989,24.9574,24.9811,296300.0
2012-03-06 12:50:00,31.58,31.61,31.57,31.6,310900.0,24.9811,25.0048,24.9732,24.9969,310900.0
2012-03-06 12:55:00,31.6,31.61,31.57,31.59,211100.0,24.9969,25.0048,24.9732,24.989,211100.0
2012-03-06 13:00:00,31.59,31.68,31.58,31.66,366100.0,24.989,25.0602,24.9811,25.0444,366100.0
2012-03-06 13:05:00,31.66,31.67,31.63,31.64,192000.0,25.0444,25.0523,25.0207,25.0286,192000.0
2012-03-06 13:10:00,31.63,31.65,31.63,31.63,176300.0,25.0207,25.0365,25.0207,25.0207,176300.0
2012-03-06 13:15:00,31.63,31.64,31.62,31.63,170000.0,25.0207,25.0286,25.0127,25.0207,170000.0
2012-03-06 13:20:00,31.62,31.65,31.61,31.62,235400.0,25.0127,25.0365,25.0048,25.0127,235400.0
2012-03-06 13:25:00,31.61,31.64,31.6,31.62,410700.0,25.0048,25.0286,24.9969,25.0127,410700.0
2012-03-06 13:30:00,31.61,31.69,31.61,31.67,365600.0,25.0048,25.0681,25.0048,25.0523,365600.0
2012-03-06 13:35:00,31.67,31.68,31.65,31.67,205700.0,25.0523,25.0602,25.0365,25.0523,205700.0
2012-03-06 13:40:00,31.67,31.69,31.64,31.67,274300.0,25.0523,25.0681,25.0286,25.0523,274300.0
2012-03-06 13:45:00,31.67,31.68,31.62,31.67,343700.0,25.0523,25.0602,25.0127,25.0523,343700.0
2012-03-06 13:50:00,31.68,31.7,31.65,31.7,413400.0,25.0602,25.076,25.0365,25.076,413400.0
2012-03-06 13:55:00,31.7,31.7,31.64,31.66,428500.0,25.076,25.076,25.0286,25.0444,428500.0
2012-03-06 14:00:00,31.66,31.68,31.64,31.64,208900.0,25.0444,25.0602,25.0286,25.0286,208900.0
2012-03-06 14:05:00,31.65,31.66,31.63,31.66,537300.0,25.0365,25.0444,25.0207,25.0444,537300.0
2012-03-06 14:10:00,31.66,31.66,31.62,31.65,447300.0,25.0444,25.0444,25.0127,25.0365,447300.0
2012-03-06 14:15:00,31.66,31.67,31.63,31.63,244000.0,25.0444,25.0523,25.0207,25.0207,244000.0
2012-03-06 14:20:00,31.64,31.65,31.6,31.61,383000.0,25.0286,25.0365,24.9969,25.0048,383000.0
2012-03-06 14:25:00,31.6,31.61,31.56,31.57,878300.0,24.9969,25.0048,24.9653,24.9732,878300.0
2012-03-06 14:30:00,31.57,31.58,31.53,31.56,565300.0,24.9732,24.9811,24.9416,24.9653,565300.0
2012-03-06 14:35:00,31.57,31.57,31.52,31.55,532500.0,24.9732,24.9732,24.9336,24.9574,532500.0
2012-03-06 14:40:00,31.55,31.57,31.55,31.57,197300.0,24.9574,24.9732,24.9574,24.9732,197300.0
2012-03-06 14:45:00,31.57,31.59,31.56,31.59,248600.0,24.9732,24.989,24.9653,24.989,248600.0
2012-03-06 14:50:00,31.58,31.61,31.58,31.58,346900.0,24.9811,25.0048,24.9811,24.9811,346900.0
2012-03-06 14:55:00,31.59,31.6,31.57,31.57,304600.0,24.989,24.9969,24.9732,24.9732,304600.0
2012-03-06 15:00:00,31.57,31.6,31.57,31.6,676600.0,24.9732,24.9969,24.9732,24.9969,676600.0
2012-03-06 15:05:00,31.59,31.62,31.58,31.61,654000.0,24.989,25.0127,24.9811,25.0048,654000.0
2012-03-06 15:10:00,31.61,31.62,31.59,31.61,546400.0,25.0048,25.0127,24.989,25.0048,546400.0
2012-03-06 15:15:00,31.62,31.62,31.59,31.6,417400.0,25.0127,25.0127,24.989,24.9969,417400.0
2012-03-06 15:20:00,31.6,31.6,31.54,31.55,575700.0,24.9969,24.9969,24.9495,24.9574,575700.0
2012-03-06 15:25:00,31.55,31.55,31.52,31.52,415200.0,24.9574,24.9574,24.9336,24.9336,415200.0
2012-03-06 15:30:00,31.53,31.57,31.52,31.56,652800.0,24.9416,24.9732,24.9336,24.9653,652800.0
2012-03-06 15:35:00,31.56,31.57,31.55,31.56,649800.0,24.9653,24.9732,24.9574,24.9653,649800.0
2012-03-06 15:40:00,31.55,31.58,31.55,31.55,800100.0,24.9574,24.9811,24.9574,24.9574,800100.0
2012-03-06 15:45:00,31.56,31.58,31.55,31.58,701100.0,24.9653,24.9811,24.9574,24.9811,701100.0
2012-03-06 15:50:00,31.58,31.63,31.57,31.61,1408200.0,24.9811,25.0207,24.9732,25.0048,1408200.0
2012-03-06 15:55:00,31.61,31.62,31.55,31.56,1531300.0,25.0048,25.0127,24.9574,24.9653,1531300.0
2012-03-07 09:30:00,31.67,31.82,31.6,31.71,2153200.0,25.0523,25.171,24.9969,25.0839,2153200.0
2012-03-07 09:35:00,31.72,31.73,31.63,31.67,575100.0,25.0919,25.0998,25.0207,25.0523,575100.0
2012-03-07 09:40:00,31.68,31.72,31.67,31.71,493200.0,25.0602,25.0919,25.0523,25.0839,493200.0
2012-03-07 09:45:00,31.71,31.72,31.68,31.71,934700.0,25.0839,25.0919,25.0602,25.0839,934700.0
2012-03-07 09:50:00,31.71,31.75,31.69,31.75,502500.0,25.0839,25.1156,25.0681,25.1156,502500.0
2012-03-07 09:55:00,31.75,31.75,31.66,31.66,305900.0,25.1156,25.1156,25.0444,25.0444,305900.0
2012-03-07 10:00:00,31.67,31.67,31.53,31.61,805000.0,25.0523,25.0523,24.9416,25.0048,805000.0
2012-03-07 10:05:00,31.61,31.64,31.59,31.63,611300.0,25.0048,25.0286,24.989,25.0207,611300.0
2012-03-07 10:10:00,31.62,31.66,31.59,31.65,536400.0,25.0127,25.0444,24.989,25.0365,536400.0
2012-03-07 10:15:00,31.66,31.72,31.65,31.69,671500.0,25.0444,25.0919,25.0365,25.0681,671500.0
2012-03-07 10:20:00,31.69,31.71,31.62,31.63,545800.0,25.0681,25.0839,25.0127,25.0207,545800.0
2012-03-07 10:25:00,31.63,31.67,31.63,31.66,405300.0,25.0207,25.0523,25.0207,25.0444,405300.0
2012-03-07 10:30:00,31.66,31.68,31.65,31.68,328100.0,25.0444,25.0602,25.0365,25.0602,328100.0
2012-03-07 10:35:00,31.68,31.69,31.65,31.66,283700.0,25.0602,25.0681,25.0365,25.0444,283700.0
2012-03-07 10:40:00,31.65,31.66,31.62,31.64,642500.0,25.0365,25.0444,25.0127,25.0286,642500.0
2012-03-07 10:45:00,31.64,31.68,31.63,31.66,338900.0,25.0286,25.0602,25.0207,25.0444,338900.0
2012-03-07 10:50:00,31.66,31.69,31.65,31.67,283200.0,25.0444,25.0681,25.0365,25.0523,283200.0
2012-03-07 10:55:00,31.68,31.71,31.67,31.71,446000.0,25.0602,25.0839,25.0523,25.0839,446000.0
2012-03-07 11:00:00,31.7,31.77,31.7,31.76,510400.0,25.076,25.1314,25.076,25.1235,510400.0
2012-03-07 11:05:00,31.76,31.81,31.74,31.81,754300.0,25.1235,25.163,25.1077,25.163,754300.0
2012-03-07 11:10:00,31.81,31.82,31.79,31.82,194900.0,25.163,25.171,25.1472,25.171,194900.0
2012-03-07 11:15:00,31.81,31.85,31.81,31.84,451800.0,25.163,25.1947,25.163,25.1868,451800.0
2012-03-07 11:20:00,31.84,31.84,31.82,31.84,387400.0,25.1868,25.1868,25.171,25.1868,387400.0
2012-03-07 11:25:00,31.83,31.84,31.81,31.82,101600.0,25.1789,25.1868,25.163,25.171,101600.0
2012-03-07 11:30:00,31.81,31.84,31.81,31.83,364300.0,25.163,25.1868,25.163,25.1789,364300.0
2012-03-07 11:35:00,31.83,31.83,31.79,31.81,237000.0,25.1789,25.1789,25.1472,25.163,237000.0
2012-03-07 11:40:00,31.82,31.82,31.79,31.82,257700.0,25.171,25.171,25.1472,25.171,257700.0
2012-03-07 11:45:00,31.82,31.82,31.8,31.81,125100.0,25.171,25.171,25.1551,25.163,125100.0
2012-03-07 11:50:00,31.81,31.81,31.76,31.78,253100.0,25.163,25.163,25.1235,25.1393,253100.0
2012-03-07 11:55:00,31.78,31.8,31.77,31.79,194700.0,25.1393,25.1551,25.1314,25.1472,194700.0
2012-03-07 12:00:00,31.79,31.83,31.78,31.83,441900.0,25.1472,25.1789,25.1393,25.1789,441900.0
2012-03-07 12:05:00,31.83,31.84,31.81,31.81,161800.0,25.1789,25.1868,25.163,25.163,161800.0
2012-03-07 12:10:00,31.81,31.83,31.8,31.81,99700.0,25.163,25.1789,25.1551,25.163,99700.0
2012-03-07 12:15:00,31.82,31.84,31.8,31.83,190800.0,25.171,25.1868,25.1551,25.1789,190800.0
2012-03-07 12:20:00,31.83,31.83,31.79,31.8,103900.0,25.1789,25.1789,25.1472,25.1551,103900.0
2012-03-07 12:25:00,31.79,31.83,31.79,31.83,182900.0,25.1472,25.1789,25.1472,25.1789,182900.0
2012-03-07 12:30:00,31.83,31.83,31.8,31.81,109800.0,25.1789,25.1789,25.1551,25.163,109800.0
2012-03-07 12:35:00,31.8,31.84,31.8,31.83,158100.0,25.1551,25.1868,25.1551,25.1789,158100.0
2012-03-07 12:40:00,31.82,31.85,31.82,31.84,258100.0,25.171,25.1947,25.171,25.1868,258100.0
2012-03-07 12:45:00,31.83,31.85,31.83,31.84,256100.0,25.1789,25.1947,25.1789,25.1868,256100.0
2012-03-07 12:50:00,31.84,31.9,31.84,31.89,324700.0,25.1868,25.2342,25.1868,25.2263,324700.0
2012-03-07 12:55:00,31.9,31.92,31.89,31.89,381300.0,25.2342,25.2501,25.2263,25.2263,381300.0
2012-03-07 13:00:00,31.89,31.9,31.87,31.9,278800.0,25.2263,25.2342,25.2105,25.2342,278800.0
2012-03-07 13:05:00,31.9,31.9,31.88,31.89,157700.0,25.2342,25.2342,25.2184,25.2263,157700.0
2012-03-07 13:10:00,31.9,31.91,31.86,31.88,531200.0,25.2342,25.2421,25.2026,25.2184,531200.0
2012-03-07 13:15:00,31.89,31.89,31.86,31.89,357000.0,25.2263,25.2263,25.2026,25.2263,357000.0
2012-03-07 13:20:00,31.89,31.9,31.87,31.88,127200.0,25.2263,25.2342,25.2105,25.2184,127200.0
2012-03-07 13:25:00,31.88,31.9,31.87,31.89,151500.0,25.2184,25.2342,25.2105,25.2263,151500.0
2012-03-07 13:30:00,31.88,31.89,31.83,31.84,410000.0,25.2184,25.2263,25.1789,25.1868,410000.0
2012-03-07 13:35:00,31.84,31.87,31.84,31.87,242000.0,25.1868,25.2105,25.1868,25.2105,242000.0
2012-03-07 13:40:00,31.87,31.87,31.82,31.85,317800.0,25.2105,25.2105,25.171,25.1947,317800.0
2012-03-07 13:45:00,31.85,31.87,31.84,31.85,237000.0,25.1947,25.2105,25.1868,25.1947,237000.0
2012-03-07 13:50:00,31.85,31.86,31.83,31.85,212500.0,25.1947,25.2026,25.1789,25.1947,212500.0
2012-03-07 13:55:00,31.84,31.86,31.81,31.82,440000.0,25.1868,25.2026,25.163,25.171,440000.0
2012-03-07 14:00:00,31.82,31.88,31.82,31.87,445500.0,25.171,25.2184,25.171,25.2105,445500.0
2012-03-07 14:05:00,31.86,31.87,31.82,31.82,445200.0,25.2026,25.2105,25.171,25.171,445200.0
2012-03-07 14:10:00,31.83,31.84,31.81,31.82,457200.0,25.1789,25.1868,25.163,25.171,457200.0
2012-03-07 14:15:00,31.83,31.84,31.82,31.83,269100.0,25.1789,25.1868,25.171,25.1789,269100.0
2012-03-07 14:20:00,31.84,31.84,31.81,31.83,195800.0,25.1868,25.1868,25.163,25.1789,195800.0
2012-03-07 14:25:00,31.83,31.87,31.83,31.87,317100.0,25.1789,25.2105,25.1789,25.2105,317100.0
2012-03-07 14:30:00,31.87,31.87,31.83,31.83,250600.0,25.2105,25.2105,25.1789,25.1789,250600.0
2012-03-07 14:35:00,31.84,31.84,31.81,31.84,371900.0,25.1868,25.1868,25.163,25.1868,371900.0
2012-03-07 14:40:00,31.84,31.84,31.8,31.83,416000.0,25.1868,25.1868,25.1551,25.1789,416000.0
2012-03-07 14:45:00,31.83,31.85,31.81,31.81,367200.0,25.1789,25.1947,25.163,25.163,367200.0
2012-03-07 14:50:00,31.81,31.85,31.81,31.84,513700.0,25.163,25.1947,25.163,25.1868,513700.0
2012-03-07 14:55:00,31.85,31.85,31.82,31.82,291200.0,25.1947,25.1947,25.171,25.171,291200.0
2012-03-07 15:00:00,31.83,31.85,31.82,31.84,181200.0,25.1789,25.1947,25.171,25.1868,181200.0
2012-03-07 15:05:00,31.84,31.84,31.79,31.8,302500.0,25.1868,25.1868,25.1472,25.1551,302500.0
2012-03-07 15:10:00,31.8,31.81,31.77,31.81,270200.0,25.1551,25.163,25.1314,25.163,270200.0
2012-03-07 15:15:00,31.8,31.84,31.79,31.83,230000.0,25.1551,25.1868,25.1472,25.1789,230000.0
2012-03-07 15:20:00,31.84,31.85,31.81,31.82,431300.0,25.1868,25.1947,25.163,25.171,431300.0
2012-03-07 15:25:00,31.82,31.83,31.79,31.82,243900.0,25.171,25.1789,25.1472,25.171,243900.0
2012-03-07 15:30:00,31.82,31.85,31.81,31.84,412400.0,25.171,25.1947,25.163,25.1868,412400.0
2012-03-07 15:35:00,31.84,31.84,31.82,31.84,165100.0,25.1868,25.1868,25.171,25.1868,165100.0
2012-03-07 15:40:00,31.84,31.87,31.83,31.87,422200.0,25.1868,25.2105,25.1789,25.2105,422200.0
2012-03-07 15:45:00,31.86,31.89,31.86,31.88,413300.0,25.2026,25.2263,25.2026,25.2184,413300.0
2012-03-07 15:50:00,31.89,31.89,31.87,31.88,988000.0,25.2263,25.2263,25.2105,25.2184,988000.0
2012-03-07 15:55:00,31.88,31.88,31.83,31.84,1596900.0,25.2184,25.2184,25.1789,25.1868,1596900.0
2012-03-08 09:30:00,32.04,32.07,31.98,31.99,1290800.0,25.345,25.3687,25.2975,25.3054,1290800.0
2012-03-08 09:35:00,31.99,32.03,31.97,32.0,705200.0,25.3054,25.3371,25.2896,25.3133,705200.0
2012-03-08 09:40:00,31.99,32.06,31.99,32.01,559100.0,25.3054,25.3608,25.3054,25.3213,559100.0
2012-03-08 09:45:00,32.0,32.01,31.91,31.91,559000.0,25.3133,25.3213,25.2421,25.2421,559000.0
2012-03-08 09:50:00,31.91,32.03,31.9,31.99,979500.0,25.2421,25.3371,25.2342,25.3054,979500.0
2012-03-08 09:55:00,31.99,32.15,31.98,32.13,849600.0,25.3054,25.432,25.2975,25.4162,849600.0
2012-03-08 10:00:00,32.13,32.21,32.05,32.08,890300.0,25.4162,25.4795,25.3529,25.3766,890300.0
2012-03-08 10:05:00,32.08,32.15,32.06,32.13,605200.0,25.3766,25.432,25.3608,25.4162,605200.0
2012-03-08 10:10:00,32.14,32.14,31.94,31.97,690400.0,25.4241,25.4241,25.2659,25.2896,690400.0
2012-03-08 10:15:00,31.96,32.0,31.95,31.96,459700.0,25.2817,25.3133,25.2738,25.2817,459700.0
2012-03-08 10:20:00,31.96,31.97,31.93,31.96,586700.0,25.2817,25.2896,25.258,25.2817,586700.0
2012-03-08 10:25:00,31.96,32.0,31.92,32.0,432000.0,25.2817,25.3133,25.2501,25.3133,432000.0
2012-03-08 10:30:00,32.0,32.07,31.96,32.07,1315900.0,25.3133,25.3687,25.2817,25.3687,1315900.0
2012-03-08 10:35:00,32.07,32.09,32.04,32.05,798200.0,25.3687,25.3845,25.345,25.3529,798200.0
2012-03-08 10:40:00,32.05,32.07,32.02,32.06,865900.0,25.3529,25.3687,25.3292,25.3608,865900.0
2012-03-08 10:45:00,32.05,32.13,32.05,32.08,997600.0,25.3529,25.4162,25.3529,25.3766,997600.0
2012-03-08 10:50:00,32.08,32.09,32.05,32.06,260700.0,25.3766,25.3845,25.3529,25.3608,260700.0
2012-03-08 10:55:00,32.06,32.07,32.03,32.07,228500.0,25.3608,25.3687,25.3371,25.3687,228500.0
2012-03-08 11:00:00,32.07,32.13,32.05,32.12,524900.0,25.3687,25.4162,25.3529,25.4083,524900.0
2012-03-08 11:05:00,32.13,32.13,32.08,32.1,708100.0,25.4162,25.4162,25.3766,25.3924,708100.0
2012-03-08 11:10:00,32.09,32.14,32.09,32.12,449900.0,25.3845,25.4241,25.3845,25.4083,449900.0
2012-03-08 11:15:00,32.12,32.14,32.1,32.11,509700.0,25.4083,25.4241,25.3924,25.4004,509700.0
2012-03-08 11:20:00,32.11,32.13,32.07,32.09,560900.0,25.4004,25.4162,25.3687,25.3845,560900.0
2012-03-08 11:25:00,32.09,32.1,32.02,32.05,411200.0,25.3845,25.3924,25.3292,25.3529,411200.0
2012-03-08 11:30:00,32.05,32.08,32.04,32.07,767200.0,25.3529,25.3766,25.345,25.3687,767200.0
2012-03-08 11:35:00,32.07,32.09,32.06,32.08,281100.0,25.3687,25.3845,25.3608,25.3766,281100.0
2012-03-08 11:40:00,32.09,32.1,32.06,32.08,415400.0,25.3845,25.3924,25.3608,25.3766,415400.0
2012-03-08 11:45:00,32.08,32.11,32.08,32.1,297100.0,25.3766,25.4004,25.3766,25.3924,297100.0
2012-03-08 11:50:00,32.1,32.11,32.06,32.08,411500.0,25.3924,25.4004,25.3608,25.3766,411500.0
2012-03-08 11:55:00,32.08,32.1,32.07,32.09,286300.0,25.3766,25.3924,25.3687,25.3845,286300.0
2012-03-08 12:00:00,32.09,32.1,32.09,32.1,85200.0,25.3845,25.3924,25.3845,25.3924,85200.0
2012-03-08 12:05:00,32.1,32.12,32.09,32.12,232600.0,25.3924,25.4083,25.3845,25.4083,232600.0
2012-03-08 12:10:00,32.12,32.14,32.11,32.14,258200.0,25.4083,25.4241,25.4004,25.4241,258200.0
2012-03-08 12:15:00,32.14,32.14,32.11,32.13,272100.0,25.4241,25.4241,25.4004,25.4162,272100.0
2012-03-08 12:20:00,32.13,32.14,32.11,32.13,670200.0,25.4162,25.4241,25.4004,25.4162,670200.0
2012-03-08 12:25:00,32.13,32.14,32.12,32.14,214000.0,25.4162,25.4241,25.4083,25.4241,214000.0
2012-03-08 12:30:00,32.13,32.15,32.12,32.13,287000.0,25.4162,25.432,25.4083,25.4162,287000.0
2012-03-08 12:35:00,32.13,32.14,32.1,32.11,204500.0,25.4162,25.4241,25.3924,25.4004,204500.0
2012-03-08 12:40:00,32.11,32.12,32.1,32.11,365100.0,25.4004,25.4083,25.3924,25.4004,365100.0
2012-03-08 12:45:00,32.1,32.12,32.1,32.1,216100.0,25.3924,25.4083,25.3924,25.3924,216100.0
2012-03-08 12:50:00,32.1,32.13,32.09,32.12,429400.0,25.3924,25.4162,25.3845,25.4083,429400.0
2012-03-08 12:55:00,32.11,32.12,32.1,32.12,136600.0,25.4004,25.4083,25.3924,25.4083,136600.0
2012-03-08 13:00:00,32.12,32.12,32.09,32.1,223500.0,25.4083,25.4083,25.3845,25.3924,223500.0
2012-03-08 13:05:00,32.1,32.14,32.09,32.12,178700.0,25.3924,25.4241,25.3845,25.4083,178700.0
2012-03-08 13:10:00,32.13,32.14,32.12,32.14,121000.0,25.4162,25.4241,25.4083,25.4241,121000.0
2012-03-08 13:15:00,32.13,32.15,32.13,32.14,104100.0,25.4162,25.432,25.4162,25.4241,104100.0
2012-03-08 13:20:00,32.13,32.16,32.12,32.16,227200.0,25.4162,25.4399,25.4083,25.4399,227200.0
2012-03-08 13:25:00,32.15,32.17,32.13,32.15,377300.0,25.432,25.4478,25.4162,25.432,377300.0
2012-03-08 13:30:00,32.14,32.16,32.13,32.15,150100.0,25.4241,25.4399,25.4162,25.432,150100.0
2012-03-08 13:35:00,32.15,32.15,32.09,32.1,242700.0,25.432,25.432,25.3845,25.3924,242700.0
2012-03-08 13:40:00,32.1,32.14,32.1,32.13,110400.0,25.3924,25.4241,25.3924,25.4162,110400.0
2012-03-08 13:45:00,32.13,32.13,32.1,32.12,170000.0,25.4162,25.4162,25.3924,25.4083,170000.0
2012-03-08 13:50:00,32.11,32.13,32.1,32.1,162100.0,25.4004,25.4162,25.3924,25.3924,162100.0
2012-03-08 13:55:00,32.1,32.11,32.09,32.1,167900.0,25.3924,25.4004,25.3845,25.3924,167900.0
2012-03-08 14:00:00,32.1,32.12,32.09,32.09,354600.0,25.3924,25.4083,25.3845,25.3845,354600.0
2012-03-08 14:05:00,32.09,32.11,32.07,32.09,145900.0,25.3845,25.4004,25.3687,25.3845,145900.0
2012-03-08 14:10:00,32.09,32.1,32.07,32.07,90500.0,25.3845,25.3924,25.3687,25.3687,90500.0
2012-03-08 14:15:00,32.07,32.08,32.04,32.06,513100.0,25.3687,25.3766,25.345,25.3608,513100.0
2012-03-08 14:20:00,32.06,32.08,32.06,32.08,117000.0,25.3608,25.3766,25.3608,25.3766,117000.0
2012-03-08 14:25:00,32.07,32.08,32.06,32.08,184200.0,25.3687,25.3766,25.3608,25.3766,184200.0
2012-03-08 14:30:00,32.07,32.09,32.05,32.05,281000.0,25.3687,25.3845,25.3529,25.3529,281000.0
2012-03-08 14:35:00,32.06,32.06,32.03,32.04,138200.0,25.3608,25.3608,25.3371,25.345,138200.0
2012-03-08 14:40:00,32.04,32.06,32.03,32.05,463000.0,25.345,25.3608,25.3371,25.3529,463000.0
2012-03-08 14:45:00,32.05,32.08,32.04,32.07,259000.0,25.3529,25.3766,25.345,25.3687,259000.0
2012-03-08 14:50:00,32.08,32.13,32.07,32.11,391700.0,25.3766,25.4162,25.3687,25.4004,391700.0
2012-03-08 14:55:00,32.11,32.13,32.1,32.13,388800.0,25.4004,25.4162,25.3924,25.4162,388800.0
2012-03-08 15:00:00,32.13,32.14,32.11,32.13,224800.0,25.4162,25.4241,25.4004,25.4162,224800.0
2012-03-08 15:05:00,32.12,32.14,32.11,32.13,220300.0,25.4083,25.4241,25.4004,25.4162,220300.0
2012-03-08 15:10:00,32.13,32.17,32.12,32.16,286100.0,25.4162,25.4478,25.4083,25.4399,286100.0
2012-03-08 15:15:00,32.17,32.17,32.13,32.15,286100.0,25.4478,25.4478,25.4162,25.432,286100.0
2012-03-08 15:20:00,32.16,32.16,32.12,32.13,230000.0,25.4399,25.4399,25.4083,25.4162,230000.0
2012-03-08 15:25:00,32.13,32.13,32.08,32.1,195400.0,25.4162,25.4162,25.3766,25.3924,195400.0
2012-03-08 15:30:00,32.09,32.13,32.09,32.13,351800.0,25.3845,25.4162,25.3845,25.4162,351800.0
2012-03-08 15:35:00,32.13,32.14,32.08,32.1,564800.0,25.4162,25.4241,25.3766,25.3924,564800.0
2012-03-08 15:40:00,32.11,32.12,32.1,32.12,351900.0,25.4004,25.4083,25.3924,25.4083,351900.0
2012-03-08 15:45:00,32.11,32.12,32.04,32.05,741900.0,25.4004,25.4083,25.345,25.3529,741900.0
2012-03-08 15:50:00,32.05,32.1,32.04,32.07,786500.0,25.3529,25.3924,25.345,25.3687,786500.0
2012-03-08 15:55:00,32.08,32.08,32.01,32.02,1850700.0,25.3766,25.3766,25.3213,25.3292,1850700.0
2012-03-09 09:30:00,32.11,32.16,32.02,32.08,1236700.0,25.4004,25.4399,25.3292,25.3766,1236700.0
2012-03-09 09:35:00,32.08,32.11,32.02,32.04,534000.0,25.3766,25.4004,25.3292,25.345,534000.0
2012-03-09 09:40:00,32.04,32.08,31.96,31.98,697700.0,25.345,25.3766,25.2817,25.2975,697700.0
2012-03-09 09:45:00,31.98,32.04,31.98,32.03,387800.0,25.2975,25.345,25.2975,25.3371,387800.0
2012-03-09 09:50:00,32.06,32.06,31.99,32.03,455500.0,25.3608,25.3608,25.3054,25.3371,455500.0
2012-03-09 09:55:00,32.03,32.04,31.98,31.98,378600.0,25.3371,25.345,25.2975,25.2975,378600.0
2012-03-09 10:00:00,31.99,32.04,31.98,32.02,672100.0,25.3054,25.345,25.2975,25.3292,672100.0
2012-03-09 10:05:00,32.02,32.04,32.0,32.03,294200.0,25.3292,25.345,25.3133,25.3371,294200.0
2012-03-09 10:10:00,32.03,32.04,31.92,31.94,661000.0,25.3371,25.345,25.2501,25.2659,661000.0
2012-03-09 10:15:00,31.95,32.0,31.95,32.0,559100.0,25.2738,25.3133,25.2738,25.3133,559100.0
2012-03-09 10:20:00,32.0,32.0,31.97,32.0,462500.0,25.3133,25.3133,25.2896,25.3133,462500.0
2012-03-09 10:25:00,32.0,32.03,31.99,32.0,545900.0,25.3133,25.3371,25.3054,25.3133,545900.0
2012-03-09 10:30:00,32.01,32.06,31.98,31.99,859300.0,25.3213,25.3608,25.2975,25.3054,859300.0
2012-03-09 10:35:00,32.0,32.01,31.96,31.96,667400.0,25.3133,25.3213,25.2817,25.2817,667400.0
2012-03-09 10:40:00,31.96,31.99,31.96,31.98,933600.0,25.2817,25.3054,25.2817,25.2975,933600.0
2012-03-09 10:45:00,31.98,32.0,31.97,32.0,425900.0,25.2975,25.3133,25.2896,25.3133,425900.0
2012-03-09 10:50:00,32.0,32.04,31.98,32.04,466000.0,25.3133,25.345,25.2975,25.345,466000.0
2012-03-09 10:55:00,32.04,32.07,32.02,32.06,477500.0,25.345,25.3687,25.3292,25.3608,477500.0
2012-03-09 11:00:00,32.07,32.07,32.03,32.05,292300.0,25.3687,25.3687,25.3371,25.3529,292300.0
2012-03-09 11:05:00,32.04,32.05,31.98,31.98,698200.0,25.345,25.3529,25.2975,25.2975,698200.0
2012-03-09 11:10:00,31.98,32.01,31.98,32.0,190100.0,25.2975,25.3213,25.2975,25.3133,190100.0
2012-03-09 11:15:00,32.0,32.0,31.97,31.98,272600.0,25.3133,25.3133,25.2896,25.2975,272600.0
2012-03-09 11:20:00,31.98,31.99,31.97,31.99,221900.0,25.2975,25.3054,25.2896,25.3054,221900.0
2012-03-09 11:25:00,31.99,32.0,31.96,31.98,492700.0,25.3054,25.3133,25.2817,25.2975,492700.0
2012-03-09 11:30:00,31.98,31.99,31.95,31.95,319000.0,25.2975,25.3054,25.2738,25.2738,319000.0
2012-03-09 11:35:00,31.95,32.0,31.95,32.0,347200.0,25.2738,25.3133,25.2738,25.3133,347200.0
2012-03-09 11:40:00,32.0,32.01,31.98,32.0,356600.0,25.3133,25.3213,25.2975,25.3133,356600.0
2012-03-09 11:45:00,32.0,32.01,31.99,32.0,512700.0,25.3133,25.3213,25.3054,25.3133,512700.0
2012-03-09 11:50:00,32.0,32.01,31.98,31.99,346100.0,25.3133,25.3213,25.2975,25.3054,346100.0
2012-03-09 11:55:00,31.99,32.0,31.99,32.0,143400.0,25.3054,25.3133,25.3054,25.3133,143400.0
2012-03-09 12:00:00,32.0,32.02,31.98,31.99,443900.0,25.3133,25.3292,25.2975,25.3054,443900.0
2012-03-09 12:05:00,31.99,32.0,31.96,32.0,395300.0,25.3054,25.3133,25.2817,25.3133,395300.0
2012-03-09 12:10:00,32.0,32.01,31.99,32.0,538900.0,25.3133,25.3213,25.3054,25.3133,538900.0
2012-03-09 12:15:00,31.99,32.03,31.99,32.03,278900.0,25.3054,25.3371,25.3054,25.3371,278900.0
2012-03-09 12:20:00,32.03,32.05,32.0,32.05,252600.0,25.3371,25.3529,25.3133,25.3529,252600.0
2012-03-09 12:25:00,32.05,32.05,32.02,32.05,413900.0,25.3529,25.3529,25.3292,25.3529,413900.0
2012-03-09 12:30:00,32.05,32.05,32.03,32.04,63000.0,25.3529,25.3529,25.3371,25.345,63000.0
2012-03-09 12:35:00,32.04,32.04,32.01,32.03,203800.0,25.345,25.345,25.3213,25.3371,203800.0
2012-03-09 12:40:00,32.04,32.04,32.03,32.03,114300.0,25.345,25.345,25.3371,25.3371,114300.0
2012-03-09 12:45:00,32.04,32.04,31.98,31.99,253700.0,25.345,25.345,25.2975,25.3054,253700.0
2012-03-09 12:50:00,31.99,32.0,31.98,32.0,75300.0,25.3054,25.3133,25.2975,25.3133,75300.0
2012-03-09 12:55:00,32.0,32.0,31.99,32.0,154900.0,25.3133,25.3133,25.3054,25.3133,154900.0
2012-03-09 13:00:00,31.99,32.01,31.99,32.0,252700.0,25.3054,25.3213,25.3054,25.3133,252700.0
2012-03-09 13:05:00,32.0,32.01,31.99,32.0,127800.0,25.3133,25.3213,25.3054,25.3133,127800.0
2012-03-09 13:10:00,32.01,32.02,31.99,32.01,290400.0,25.3213,25.3292,25.3054,25.3213,290400.0
2012-03-09 13:15:00,32.01,32.01,31.99,32.0,115800.0,25.3213,25.3213,25.3054,25.3133,115800.0
2012-03-09 13:20:00,32.0,32.0,31.98,31.99,158300.0,25.3133,25.3133,25.2975,25.3054,158300.0
2012-03-09 13:25:00,32.0,32.01,31.99,32.0,294600.0,25.3133,25.3213,25.3054,25.3133,294600.0
2012-03-09 13:30:00,32.0,32.0,31.98,31.98,94300.0,25.3133,25.3133,25.2975,25.2975,94300.0
2012-03-09 13:35:00,31.98,32.0,31.98,32.0,169600.0,25.2975,25.3133,25.2975,25.3133,169600.0
2012-03-09 13:40:00,32.0,32.01,31.99,32.0,256600.0,25.3133,25.3213,25.3054,25.3133,256600.0
2012-03-09 13:45:00,32.0,32.04,31.99,32.04,281300.0,25.3133,25.345,25.3054,25.345,281300.0
2012-03-09 13:50:00,32.04,32.05,32.03,32.04,124500.0,25.345,25.3529,25.3371,25.345,124500.0
2012-03-09 13:55:00,32.04,32.04,32.02,32.04,163600.0,25.345,25.345,25.3292,25.345,163600.0
2012-03-09 14:00:00,32.04,32.05,32.02,32.02,260000.0,25.345,25.3529,25.3292,25.3292,260000.0
2012-03-09 14:05:00,32.03,32.03,32.01,32.01,110500.0,25.3371,25.3371,25.3213,25.3213,110500.0
2012-03-09 14:10:00,32.02,32.03,32.0,32.0,379100.0,25.3292,25.3371,25.3133,25.3133,379100.0
2012-03-09 14:15:00,32.0,32.02,32.0,32.02,315900.0,25.3133,25.3292,25.3133,25.3292,315900.0
2012-03-09 14:20:00,32.02,32.03,32.01,32.02,269400.0,25.3292,25.3371,25.3213,25.3292,269400.0
2012-03-09 14:25:00,32.02,32.03,32.01,32.03,177200.0,25.3292,25.3371,25.3213,25.3371,177200.0
2012-03-09 14:30:00,32.02,32.03,32.02,32.03,178800.0,25.3292,25.3371,25.3292,25.3371,178800.0
2012-03-09 14:35:00,32.02,32.03,32.02,32.02,189600.0,25.3292,25.3371,25.3292,25.3292,189600.0
2012-03-09 14:40:00,32.02,32.04,32.02,32.03,361200.0,25.3292,25.345,25.3292,25.3371,361200.0
2012-03-09 14:45:00,32.03,32.03,32.01,32.02,207400.0,25.3371,25.3371,25.3213,25.3292,207400.0
2012-03-09 14:50:00,32.02,32.02,31.98,31.99,373700.0,25.3292,25.3292,25.2975,25.3054,373700.0
2012-03-09 14:55:00,31.99,32.01,31.97,32.0,473300.0,25.3054,25.3213,25.2896,25.3133,473300.0
2012-03-09 15:00:00,32.0,32.02,31.99,32.0,480200.0,25.3133,25.3292,25.3054,25.3133,480200.0
2012-03-09 15:05:00,32.01,32.02,32.0,32.02,220500.0,25.3213,25.3292,25.3133,25.3292,220500.0
2012-03-09 15:10:00,32.02,32.02,31.98,32.0,335600.0,25.3292,25.3292,25.2975,25.3133,335600.0
2012-03-09 15:15:00,32.0,32.02,31.99,32.02,131600.0,25.3133,25.3292,25.3054,25.3292,131600.0
2012-03-09 15:20:00,32.02,32.05,32.01,32.02,290900.0,25.3292,25.3529,25.3213,25.3292,290900.0
2012-03-09 15:25:00,32.02,32.04,31.99,32.0,365900.0,25.3292,25.345,25.3054,25.3133,365900.0
2012-03-09 15:30:00,32.0,32.0,31.96,31.98,512200.0,25.3133,25.3133,25.2817,25.2975,512200.0
2012-03-09 15:35:00,31.97,32.01,31.97,32.0,802500.0,25.2896,25.3213,25.2896,25.3133,802500.0
2012-03-09 15:40:00,32.0,32.0,31.98,32.0,300600.0,25.3133,25.3133,25.2975,25.3133,300600.0
2012-03-09 15:45:00,32.0,32.01,31.98,31.99,383300.0,25.3133,25.3213,25.2975,25.3054,383300.0
2012-03-09 15:50:00,31.99,32.01,31.98,31.99,720200.0,25.3054,25.3213,25.2975,25.3054,720200.0
2012-03-09 15:55:00,31.99,32.0,31.98,32.0,2665400.0,25.3054,25.3133,25.2975,25.3133,2665400.0
2012-03-12 09:30:00,31.97,31.98,31.82,31.89,934200.0,25.2896,25.2975,25.171,25.2263,934200.0
2012-03-12 09:35:00,31.88,31.97,31.88,31.93,410900.0,25.2184,25.2896,25.2184,25.258,410900.0
2012-03-12 09:40:00,31.91,31.98,31.9,31.94,362400.0,25.2421,25.2975,25.2342,25.2659,362400.0
2012-03-12 09:45:00,31.93,31.97,31.92,31.93,474300.0,25.258,25.2896,25.2501,25.258,474300.0
2012-03-12 09:50:00,31.93,31.99,31.91,31.99,390200.0,25.258,25.3054,25.2421,25.3054,390200.0
2012-03-12 09:55:00,31.99,32.1,31.99,32.07,1029200.0,25.3054,25.3924,25.3054,25.3687,1029200.0
2012-03-12 10:00:00,32.07,32.09,32.04,32.05,533900.0,25.3687,25.3845,25.345,25.3529,533900.0
2012-03-12 10:05:00,32.05,32.08,32.01,32.01,855700.0,25.3529,25.3766,25.3213,25.3213,855700.0
2012-03-12 10:10:00,32.02,32.03,31.97,32.03,822300.0,25.3292,25.3371,25.2896,25.3371,822300.0
2012-03-12 10:15:00,32.02,32.08,32.02,32.07,450200.0,25.3292,25.3766,25.3292,25.3687,450200.0
2012-03-12 10:20:00,32.07,32.07,32.01,32.04,599400.0,25.3687,25.3687,25.3213,25.345,599400.0
2012-03-12 10:25:00,32.04,32.05,32.03,32.04,308300.0,25.345,25.3529,25.3371,25.345,308300.0
2012-03-12 10:30:00,32.04,32.04,31.96,32.01,830700.0,25.345,25.345,25.2817,25.3213,830700.0
2012-03-12 10:35:00,32.01,32.01,31.99,32.0,264200.0,25.3213,25.3213,25.3054,25.3133,264200.0
2012-03-12 10:40:00,32.0,32.07,31.99,32.07,437500.0,25.3133,25.3687,25.3054,25.3687,437500.0
2012-03-12 10:45:00,32.07,32.08,32.01,32.01,311800.0,25.3687,25.3766,25.3213,25.3213,311800.0
2012-03-12 10:50:00,32.02,32.06,32.01,32.05,376100.0,25.3292,25.3608,25.3213,25.3529,376100.0
2012-03-12 10:55:00,32.04,32.08,32.03,32.08,351100.0,25.345,25.3766,25.3371,25.3766,351100.0
2012-03-12 11:00:00,32.08,32.08,32.05,32.07,328000.0,25.3766,25.3766,25.3529,25.3687,328000.0
2012-03-12 11:05:00,32.07,32.1,32.05,32.06,418900.0,25.3687,25.3924,25.3529,25.3608,418900.0
2012-03-12 11:10:00,32.07,32.09,32.06,32.07,359800.0,25.3687,25.3845,25.3608,25.3687,359800.0
2012-03-12 11:15:00,32.07,32.09,32.05,32.05,372200.0,25.3687,25.3845,25.3529,25.3529,372200.0
2012-03-12 11:20:00,32.05,32.06,32.0,32.02,406400.0,25.3529,25.3608,25.3133,25.3292,406400.0
2012-03-12 11:25:00,32.02,32.05,32.01,32.05,236200.0,25.3292,25.3529,25.3213,25.3529,236200.0
2012-03-12 11:30:00,32.05,32.05,32.02,32.05,407800.0,25.3529,25.3529,25.3292,25.3529,407800.0
2012-03-12 11:35:00,32.05,32.07,32.03,32.05,389200.0,25.3529,25.3687,25.3371,25.3529,389200.0
2012-03-12 11:40:00,32.04,32.06,32.01,32.01,373400.0,25.345,25.3608,25.3213,25.3213,373400.0
2012-03-12 11:45:00,32.02,32.05,32.01,32.04,475100.0,25.3292,25.3529,25.3213,25.345,475100.0
2012-03-12 11:50:00,32.04,32.07,32.04,32.04,540400.0,25.345,25.3687,25.345,25.345,540400.0
2012-03-12 11:55:00,32.04,32.07,32.03,32.06,264200.0,25.345,25.3687,25.3371,25.3608,264200.0
2012-03-12 12:00:00,32.05,32.08,32.03,32.08,473800.0,25.3529,25.3766,25.3371,25.3766,473800.0
2012-03-12 12:05:00,32.08,32.08,32.06,32.08,195100.0,25.3766,25.3766,25.3608,25.3766,195100.0
2012-03-12 12:10:00,32.07,32.13,32.06,32.13,382200.0,25.3687,25.4162,25.3608,25.4162,382200.0
2012-03-12 12:15:00,32.13,32.13,32.11,32.13,258900.0,25.4162,25.4162,25.4004,25.4162,258900.0
2012-03-12 12:20:00,32.12,32.13,32.11,32.11,509700.0,25.4083,25.4162,25.4004,25.4004,509700.0
2012-03-12 12:25:00,32.11,32.12,32.05,32.06,381800.0,25.4004,25.4083,25.3529,25.3608,381800.0
2012-03-12 12:30:00,32.06,32.09,32.04,32.08,626700.0,25.3608,25.3845,25.345,25.3766,626700.0
2012-03-12 12:35:00,32.08,32.1,32.06,32.1,241700.0,25.3766,25.3924,25.3608,25.3924,241700.0
2012-03-12 12:40:00,32.1,32.12,32.07,32.11,227000.0,25.3924,25.4083,25.3687,25.4004,227000.0
2012-03-12 12:45:00,32.1,32.11,32.08,32.1,165900.0,25.3924,25.4004,25.3766,25.3924,165900.0
2012-03-12 12:50:00,32.1,32.1,32.06,32.09,201700.0,25.3924,25.3924,25.3608,25.3845,201700.0
2012-03-12 12:55:00,32.09,32.12,32.08,32.1,254800.0,25.3845,25.4083,25.3766,25.3924,254800.0
2012-03-12 13:00:00,32.1,32.1,32.06,32.09,256700.0,25.3924,25.3924,25.3608,25.3845,256700.0
2012-03-12 13:05:00,32.09,32.11,32.08,32.1,322500.0,25.3845,25.4004,25.3766,25.3924,322500.0
2012-03-12 13:10:00,32.1,32.11,32.09,32.09,132800.0,25.3924,25.4004,25.3845,25.3845,132800.0
2012-03-12 13:15:00,32.09,32.11,32.06,32.1,276100.0,25.3845,25.4004,25.3608,25.3924,276100.0
2012-03-12 13:20:00,32.1,32.11,32.09,32.11,49900.0,25.3924,25.4004,25.3845,25.4004,49900.0
2012-03-12 13:25:00,32.1,32.12,32.1,32.1,163400.0,25.3924,25.4083,25.3924,25.3924,163400.0
2012-03-12 13:30:00,32.11,32.15,32.1,32.15,221000.0,25.4004,25.432,25.3924,25.432,221000.0
2012-03-12 13:35:00,32.15,32.18,32.14,32.18,295900.0,25.432,25.4557,25.4241,25.4557,295900.0
2012-03-12 13:40:00,32.18,32.2,32.16,32.17,346400.0,25.4557,25.4716,25.4399,25.4478,346400.0
2012-03-12 13:45:00,32.16,32.18,32.16,32.16,178400.0,25.4399,25.4557,25.4399,25.4399,178400.0
2012-03-12 13:50:00,32.16,32.17,32.15,32.16,316700.0,25.4399,25.4478,25.432,25.4399,316700.0
2012-03-12 13:55:00,32.17,32.17,32.14,32.14,204800.0,25.4478,25.4478,25.4241,25.4241,204800.0
2012-03-12 14:00:00,32.14,32.15,32.11,32.13,449000.0,25.4241,25.432,25.4004,25.4162,449000.0
2012-03-12 14:05:00,32.12,32.13,32.12,32.13,160000.0,25.4083,25.4162,25.4083,25.4162,160000.0
2012-03-12 14:10:00,32.13,32.16,32.12,32.16,283800.0,25.4162,25.4399,25.4083,25.4399,283800.0
2012-03-12 14:15:00,32.16,32.16,32.15,32.15,134800.0,25.4399,25.4399,25.432,25.432,134800.0
2012-03-12 14:20:00,32.15,32.16,32.14,32.15,193600.0,25.432,25.4399,25.4241,25.432,193600.0
2012-03-12 14:25:00,32.15,32.15,32.13,32.13,102400.0,25.432,25.432,25.4162,25.4162,102400.0
2012-03-12 14:30:00,32.13,32.14,32.11,32.11,108100.0,25.4162,25.4241,25.4004,25.4004,108100.0
2012-03-12 14:35:00,32.11,32.12,32.1,32.12,235200.0,25.4004,25.4083,25.3924,25.4083,235200.0
2012-03-12 14:40:00,32.12,32.13,32.08,32.09,668000.0,25.4083,25.4162,25.3766,25.3845,668000.0
2012-03-12 14:45:00,32.09,32.1,32.08,32.09,410200.0,25.3845,25.3924,25.3766,25.3845,410200.0
2012-03-12 14:50:00,32.1,32.1,32.09,32.1,167500.0,25.3924,25.3924,25.3845,25.3924,167500.0
2012-03-12 14:55:00,32.1,32.12,32.09,32.12,162500.0,25.3924,25.4083,25.3845,25.4083,162500.0
2012-03-12 15:00:00,32.12,32.12,32.1,32.11,224100.0,25.4083,25.4083,25.3924,25.4004,224100.0
2012-03-12 15:05:00,32.12,32.12,32.11,32.12,76100.0,25.4083,25.4083,25.4004,25.4083,76100.0
2012-03-12 15:10:00,32.12,32.12,32.1,32.11,370800.0,25.4083,25.4083,25.3924,25.4004,370800.0
2012-03-12 15:15:00,32.11,32.11,32.1,32.11,296400.0,25.4004,25.4004,25.3924,25.4004,296400.0
2012-03-12 15:20:00,32.11,32.12,32.1,32.11,399400.0,25.4004,25.4083,25.3924,25.4004,399400.0
2012-03-12 15:25:00,32.11,32.11,32.1,32.1,142900.0,25.4004,25.4004,25.3924,25.3924,142900.0
2012-03-12 15:30:00,32.11,32.11,32.05,32.07,963200.0,25.4004,25.4004,25.3529,25.3687,963200.0
2012-03-12 15:35:00,32.07,32.08,32.04,32.07,548700.0,25.3687,25.3766,25.345,25.3687,548700.0
2012-03-12 15:40:00,32.06,32.08,32.05,32.07,568500.0,25.3608,25.3766,25.3529,25.3687,568500.0
2012-03-12 15:45:00,32.07,32.07,32.04,32.06,1037900.0,25.3687,25.3687,25.345,25.3608,1037900.0
2012-03-12 15:50:00,32.06,32.06,32.03,32.04,1175200.0,25.3608,25.3608,25.3371,25.345,1175200.0
2012-03-12 15:55:00,32.05,32.05,32.02,32.05,1515600.0,25.3529,25.3529,25.3292,25.3529,1515600.0
2012-03-13 09:30:00,32.26,32.28,32.15,32.19,1011500.0,25.519,25.5348,25.432,25.4636,1011500.0
2012-03-13 09:35:00,32.2,32.23,32.16,32.17,969900.0,25.4716,25.4953,25.4399,25.4478,969900.0
2012-03-13 09:40:00,32.17,32.19,32.16,32.19,405200.0,25.4478,25.4636,25.4399,25.4636,405200.0
2012-03-13 09:45:00,32.19,32.21,32.18,32.21,387200.0,25.4636,25.4795,25.4557,25.4795,387200.0
2012-03-13 09:50:00,32.2,32.26,32.19,32.26,459100.0,25.4716,25.519,25.4636,25.519,459100.0
2012-03-13 09:55:00,32.26,32.28,32.18,32.22,818000.0,25.519,25.5348,25.4557,25.4874,818000.0
2012-03-13 10:00:00,32.21,32.27,32.2,32.23,947800.0,25.4795,25.5269,25.4716,25.4953,947800.0
2012-03-13 10:05:00,32.23,32.24,32.17,32.23,581200.0,25.4953,25.5032,25.4478,25.4953,581200.0
2012-03-13 10:10:00,32.23,32.28,32.23,32.28,520200.0,25.4953,25.5348,25.4953,25.5348,520200.0
2012-03-13 10:15:00,32.28,32.28,32.18,32.24,611000.0,25.5348,25.5348,25.4557,25.5032,611000.0
2012-03-13 10:20:00,32.23,32.27,32.23,32.26,363000.0,25.4953,25.5269,25.4953,25.519,363000.0
2012-03-13 10:25:00,32.26,32.27,32.25,32.27,150800.0,25.519,25.5269,25.5111,25.5269,150800.0
2012-03-13 10:30:00,32.26,32.3,32.26,32.29,734100.0,25.519,25.5507,25.519,25.5427,734100.0
2012-03-13 10:35:00,32.29,32.32,32.28,32.32,480600.0,25.5427,25.5665,25.5348,25.5665,480600.0
2012-03-13 10:40:00,32.32,32.34,32.31,32.33,336200.0,25.5665,25.5823,25.5586,25.5744,336200.0
2012-03-13 10:45:00,32.34,32.36,32.31,32.32,447600.0,25.5823,25.5981,25.5586,25.5665,447600.0
2012-03-13 10:50:00,32.31,32.33,32.3,32.31,261000.0,25.5586,25.5744,25.5507,25.5586,261000.0
2012-03-13 10:55:00,32.3,32.32,32.29,32.31,599200.0,25.5507,25.5665,25.5427,25.5586,599200.0
2012-03-13 11:00:00,32.31,32.32,32.28,32.28,376300.0,25.5586,25.5665,25.5348,25.5348,376300.0
2012-03-13 11:05:00,32.29,32.32,32.28,32.32,339000.0,25.5427,25.5665,25.5348,25.5665,339000.0
2012-03-13 11:10:00,32.32,32.4,32.3,32.4,4395800.0,25.5665,25.6298,25.5507,25.6298,4395800.0
2012-03-13 11:15:00,32.4,32.42,32.37,32.41,1364800.0,25.6298,25.6456,25.606,25.6377,1364800.0
2012-03-13 11:20:00,32.41,32.49,32.41,32.47,1190100.0,25.6377,25.701,25.6377,25.6851,1190100.0
2012-03-13 11:25:00,32.47,32.48,32.46,32.48,328600.0,25.6851,25.693,25.6772,25.693,328600.0
2012-03-13 11:30:00,32.48,32.48,32.42,32.43,419300.0,25.693,25.693,25.6456,25.6535,419300.0
2012-03-13 11:35:00,32.43,32.48,32.43,32.47,230800.0,25.6535,25.693,25.6535,25.6851,230800.0
2012-03-13 11:40:00,32.47,32.48,32.45,32.46,333000.0,25.6851,25.693,25.6693,25.6772,333000.0
2012-03-13 11:45:00,32.47,32.48,32.45,32.46,306700.0,25.6851,25.693,25.6693,25.6772,306700.0
2012-03-13 11:50:00,32.47,32.49,32.45,32.47,514500.0,25.6851,25.701,25.6693,25.6851,514500.0
2012-03-13 11:55:00,32.47,32.48,32.45,32.47,490900.0,25.6851,25.693,25.6693,25.6851,490900.0
2012-03-13 12:00:00,32.47,32.47,32.44,32.45,286100.0,25.6851,25.6851,25.6614,25.6693,286100.0
2012-03-13 12:05:00,32.45,32.46,32.44,32.44,285100.0,25.6693,25.6772,25.6614,25.6614,285100.0
2012-03-13 12:10:00,32.45,32.46,32.44,32.45,149800.0,25.6693,25.6772,25.6614,25.6693,149800.0
2012-03-13 12:15:00,32.45,32.46,32.44,32.45,247200.0,25.6693,25.6772,25.6614,25.6693,247200.0
2012-03-13 12:20:00,32.45,32.46,32.44,32.45,308700.0,25.6693,25.6772,25.6614,25.6693,308700.0
2012-03-13 12:25:00,32.46,32.47,32.44,32.45,201500.0,25.6772,25.6851,25.6614,25.6693,201500.0
2012-03-13 12:30:00,32.46,32.46,32.42,32.44,250300.0,25.6772,25.6772,25.6456,25.6614,250300.0
2012-03-13 12:35:00,32.44,32.44,32.42,32.43,181000.0,25.6614,25.6614,25.6456,25.6535,181000.0
2012-03-13 12:40:00,32.42,32.44,32.42,32.42,184600.0,25.6456,25.6614,25.6456,25.6456,184600.0
2012-03-13 12:45:00,32.43,32.44,32.42,32.44,172300.0,25.6535,25.6614,25.6456,25.6614,172300.0
2012-03-13 12:50:00,32.44,32.46,32.42,32.45,479900.0,25.6614,25.6772,25.6456,25.6693,479900.0
2012-03-13 12:55:00,32.46,32.48,32.45,32.47,342400.0,25.6772,25.693,25.6693,25.6851,342400.0
2012-03-13 13:00:00,32.47,32.49,32.47,32.49,464200.0,25.6851,25.701,25.6851,25.701,464200.0
2012-03-13 13:05:00,32.49,32.49,32.47,32.47,202500.0,25.701,25.701,25.6851,25.6851,202500.0
2012-03-13 13:10:00,32.47,32.49,32.47,32.48,98300.0,25.6851,25.701,25.6851,25.693,98300.0
2012-03-13 13:15:00,32.49,32.49,32.48,32.48,108800.0,25.701,25.701,25.693,25.693,108800.0
2012-03-13 13:20:00,32.49,32.49,32.47,32.48,303400.0,25.701,25.701,25.6851,25.693,303400.0
2012-03-13 13:25:00,32.48,32.48,32.47,32.48,131300.0,25.693,25.693,25.6851,25.693,131300.0
2012-03-13 13:30:00,32.48,32.48,32.45,32.46,225900.0,25.693,25.693,25.6693,25.6772,225900.0
2012-03-13 13:35:00,32.47,32.47,32.45,32.45,148600.0,25.6851,25.6851,25.6693,25.6693,148600.0
2012-03-13 13:40:00,32.45,32.46,32.42,32.44,634700.0,25.6693,25.6772,25.6456,25.6614,634700.0
2012-03-13 13:45:00,32.44,32.46,32.44,32.45,234500.0,25.6614,25.6772,25.6614,25.6693,234500.0
2012-03-13 13:50:00,32.45,32.46,32.44,32.45,139200.0,25.6693,25.6772,25.6614,25.6693,139200.0
2012-03-13 13:55:00,32.44,32.45,32.43,32.45,219200.0,25.6614,25.6693,25.6535,25.6693,219200.0
2012-03-13 14:00:00,32.45,32.46,32.42,32.43,275800.0,25.6693,25.6772,25.6456,25.6535,275800.0
2012-03-13 14:05:00,32.43,32.45,32.42,32.45,247500.0,25.6535,25.6693,25.6456,25.6693,247500.0
2012-03-13 14:10:00,32.45,32.46,32.43,32.45,262200.0,25.6693,25.6772,25.6535,25.6693,262200.0
2012-03-13 14:15:00,32.45,32.48,32.44,32.47,285200.0,25.6693,25.693,25.6614,25.6851,285200.0
2012-03-13 14:20:00,32.48,32.5,32.45,32.46,390800.0,25.693,25.7089,25.6693,25.6772,390800.0
2012-03-13 14:25:00,32.45,32.47,32.42,32.45,391300.0,25.6693,25.6851,25.6456,25.6693,391300.0
2012-03-13 14:30:00,32.45,32.48,32.44,32.45,390900.0,25.6693,25.693,25.6614,25.6693,390900.0
2012-03-13 14:35:00,32.45,32.47,32.44,32.47,263100.0,25.6693,25.6851,25.6614,25.6851,263100.0
2012-03-13 14:40:00,32.47,32.48,32.44,32.44,369700.0,25.6851,25.693,25.6614,25.6614,369700.0
2012-03-13 14:45:00,32.45,32.45,32.42,32.42,212700.0,25.6693,25.6693,25.6456,25.6456,212700.0
2012-03-13 14:50:00,32.43,32.45,32.41,32.43,370400.0,25.6535,25.6693,25.6377,25.6535,370400.0
2012-03-13 14:55:00,32.43,32.45,32.42,32.45,324400.0,25.6535,25.6693,25.6456,25.6693,324400.0
2012-03-13 15:00:00,32.45,32.49,32.44,32.48,682900.0,25.6693,25.701,25.6614,25.693,682900.0
2012-03-13 15:05:00,32.49,32.5,32.48,32.49,498100.0,25.701,25.7089,25.693,25.701,498100.0
2012-03-13 15:10:00,32.48,32.53,32.48,32.51,1360700.0,25.693,25.7326,25.693,25.7168,1360700.0
2012-03-13 15:15:00,32.51,32.54,32.5,32.53,467200.0,25.7168,25.7405,25.7089,25.7326,467200.0
2012-03-13 15:20:00,32.53,32.55,32.52,32.55,579800.0,25.7326,25.7484,25.7247,25.7484,579800.0
2012-03-13 15:25:00,32.55,32.55,32.46,32.49,773700.0,25.7484,25.7484,25.6772,25.701,773700.0
2012-03-13 15:30:00,32.49,32.54,32.48,32.53,630900.0,25.701,25.7405,25.693,25.7326,630900.0
2012-03-13 15:35:00,32.52,32.55,32.5,32.55,678200.0,25.7247,25.7484,25.7089,25.7484,678200.0
2012-03-13 15:40:00,32.55,32.63,32.55,32.59,1222000.0,25.7484,25.8117,25.7484,25.7801,1222000.0
2012-03-13 15:45:00,32.6,32.6,32.53,32.56,917700.0,25.788,25.788,25.7326,25.7563,917700.0
2012-03-13 15:50:00,32.56,32.66,32.56,32.65,1741200.0,25.7563,25.8354,25.7563,25.8275,1741200.0
2012-03-13 15:55:00,32.65,32.69,32.64,32.67,3318100.0,25.8275,25.8592,25.8196,25.8433,3318100.0
2012-03-14 09:30:00,32.53,32.58,32.49,32.56,1931900.0,25.7326,25.7721,25.701,25.7563,1931900.0
2012-03-14 09:35:00,32.56,32.57,32.5,32.54,475500.0,25.7563,25.7642,25.7089,25.7405,475500.0
2012-03-14 09:40:00,32.55,32.56,32.54,32.55,464100.0,25.7484,25.7563,25.7405,25.7484,464100.0
2012-03-14 09:45:00,32.55,32.58,32.55,32.55,620500.0,25.7484,25.7721,25.7484,25.7484,620500.0
2012-03-14 09:50:00,32.56,32.59,32.55,32.58,615800.0,25.7563,25.7801,25.7484,25.7721,615800.0
2012-03-14 09:55:00,32.58,32.6,32.57,32.58,315400.0,25.7721,25.788,25.7642,25.7721,315400.0
2012-03-14 10:00:00,32.57,32.6,32.55,32.57,710000.0,25.7642,25.788,25.7484,25.7642,710000.0
2012-03-14 10:05:00,32.58,32.59,32.56,32.59,434300.0,25.7721,25.7801,25.7563,25.7801,434300.0
2012-03-14 10:10:00,32.59,32.59,32.56,32.59,579200.0,25.7801,25.7801,25.7563,25.7801,579200.0
2012-03-14 10:15:00,32.59,32.67,32.57,32.66,581900.0,25.7801,25.8433,25.7642,25.8354,581900.0
2012-03-14 10:20:00,32.66,32.66,32.59,32.59,580800.0,25.8354,25.8354,25.7801,25.7801,580800.0
2012-03-14 10:25:00,32.59,32.64,32.58,32.62,469200.0,25.7801,25.8196,25.7721,25.8038,469200.0
2012-03-14 10:30:00,32.63,32.7,32.62,32.7,336800.0,25.8117,25.8671,25.8038,25.8671,336800.0
2012-03-14 10:35:00,32.7,32.85,32.69,32.82,952000.0,25.8671,25.9857,25.8592,25.962,952000.0
2012-03-14 10:40:00,32.82,32.86,32.82,32.86,396000.0,25.962,25.9936,25.962,25.9936,396000.0
2012-03-14 10:45:00,32.86,32.88,32.81,32.84,802600.0,25.9936,26.0095,25.9541,25.9778,802600.0
2012-03-14 10:50:00,32.84,32.84,32.77,32.8,386500.0,25.9778,25.9778,25.9224,25.9462,386500.0
2012-03-14 10:55:00,32.8,32.8,32.75,32.8,477200.0,25.9462,25.9462,25.9066,25.9462,477200.0
2012-03-14 11:00:00,32.8,32.8,32.71,32.75,788100.0,25.9462,25.9462,25.875,25.9066,788100.0
2012-03-14 11:05:00,32.76,32.81,32.75,32.8,523800.0,25.9145,25.9541,25.9066,25.9462,523800.0
2012-03-14 11:10:00,32.8,32.82,32.79,32.82,441400.0,25.9462,25.962,25.9383,25.962,441400.0
2012-03-14 11:15:00,32.82,32.82,32.78,32.79,494600.0,25.962,25.962,25.9304,25.9383,494600.0
2012-03-14 11:20:00,32.79,32.81,32.77,32.78,404200.0,25.9383,25.9541,25.9224,25.9304,404200.0
2012-03-14 11:25:00,32.79,32.82,32.78,32.8,345300.0,25.9383,25.962,25.9304,25.9462,345300.0
2012-03-14 11:30:00,32.8,32.8,32.76,32.77,341600.0,25.9462,25.9462,25.9145,25.9224,341600.0
2012-03-14 11:35:00,32.77,32.82,32.77,32.8,458200.0,25.9224,25.962,25.9224,25.9462,458200.0
2012-03-14 11:40:00,32.8,32.84,32.78,32.84,392500.0,25.9462,25.9778,25.9304,25.9778,392500.0
2012-03-14 11:45:00,32.84,32.84,32.8,32.81,386100.0,25.9778,25.9778,25.9462,25.9541,386100.0
2012-03-14 11:50:00,32.82,32.82,32.79,32.8,213200.0,25.962,25.962,25.9383,25.9462,213200.0
2012-03-14 11:55:00,32.8,32.82,32.79,32.81,226600.0,25.9462,25.962,25.9383,25.9541,226600.0
2012-03-14 12:00:00,32.81,32.82,32.79,32.8,345500.0,25.9541,25.962,25.9383,25.9462,345500.0
2012-03-14 12:05:00,32.8,32.81,32.79,32.8,181500.0,25.9462,25.9541,25.9383,25.9462,181500.0
2012-03-14 12:10:00,32.81,32.81,32.75,32.77,463600.0,25.9541,25.9541,25.9066,25.9224,463600.0
2012-03-14 12:15:00,32.77,32.81,32.77,32.81,314300.0,25.9224,25.9541,25.9224,25.9541,314300.0
2012-03-14 12:20:00,32.81,32.85,32.76,32.77,582000.0,25.9541,25.9857,25.9145,25.9224,582000.0
2012-03-14 12:25:00,32.78,32.79,32.77,32.79,164900.0,25.9304,25.9383,25.9224,25.9383,164900.0
2012-03-14 12:30:00,32.78,32.82,32.77,32.81,360100.0,25.9304,25.962,25.9224,25.9541,360100.0
2012-03-14 12:35:00,32.81,32.83,32.8,32.83,274700.0,25.9541,25.9699,25.9462,25.9699,274700.0
2012-03-14 12:40:00,32.82,32.83,32.78,32.79,276800.0,25.962,25.9699,25.9304,25.9383,276800.0
2012-03-14 12:45:00,32.79,32.81,32.78,32.81,267000.0,25.9383,25.9541,25.9304,25.9541,267000.0
2012-03-14 12:50:00,32.8,32.81,32.79,32.8,226900.0,25.9462,25.9541,25.9383,25.9462,226900.0
2012-03-14 12:55:00,32.79,32.81,32.75,32.75,436100.0,25.9383,25.9541,25.9066,25.9066,436100.0
2012-03-14 13:00:00,32.75,32.77,32.73,32.76,419500.0,25.9066,25.9224,25.8908,25.9145,419500.0
2012-03-14 13:05:00,32.75,32.79,32.73,32.79,470200.0,25.9066,25.9383,25.8908,25.9383,470200.0
2012-03-14 13:10:00,32.79,32.8,32.75,32.77,332000.0,25.9383,25.9462,25.9066,25.9224,332000.0
2012-03-14 13:15:00,32.77,32.79,32.76,32.77,187200.0,25.9224,25.9383,25.9145,25.9224,187200.0
2012-03-14 13:20:00,32.77,32.78,32.75,32.75,257600.0,25.9224,25.9304,25.9066,25.9066,257600.0
2012-03-14 13:25:00,32.76,32.77,32.73,32.73,273800.0,25.9145,25.9224,25.8908,25.8908,273800.0
2012-03-14 13:30:00,32.73,32.73,32.7,32.7,298000.0,25.8908,25.8908,25.8671,25.8671,298000.0
2012-03-14 13:35:00,32.7,32.71,32.67,32.69,459900.0,25.8671,25.875,25.8433,25.8592,459900.0
2012-03-14 13:40:00,32.69,32.71,32.65,32.65,504700.0,25.8592,25.875,25.8275,25.8275,504700.0
2012-03-14 13:45:00,32.65,32.69,32.62,32.68,912800.0,25.8275,25.8592,25.8038,25.8513,912800.0
2012-03-14 13:50:00,32.68,32.7,32.67,32.68,151500.0,25.8513,25.8671,25.8433,25.8513,151500.0
2012-03-14 13:55:00,32.68,32.7,32.66,32.68,322700.0,25.8513,25.8671,25.8354,25.8513,322700.0
2012-03-14 14:00:00,32.69,32.72,32.67,32.7,453100.0,25.8592,25.8829,25.8433,25.8671,453100.0
2012-03-14 14:05:00,32.71,32.72,32.69,32.7,231900.0,25.875,25.8829,25.8592,25.8671,231900.0
2012-03-14 14:10:00,32.7,32.71,32.66,32.68,331700.0,25.8671,25.875,25.8354,25.8513,331700.0
2012-03-14 14:15:00,32.67,32.7,32.65,32.69,413900.0,25.8433,25.8671,25.8275,25.8592,413900.0
2012-03-14 14:20:00,32.69,32.7,32.66,32.67,488300.0,25.8592,25.8671,25.8354,25.8433,488300.0
2012-03-14 14:25:00,32.67,32.67,32.64,32.66,371800.0,25.8433,25.8433,25.8196,25.8354,371800.0
2012-03-14 14:30:00,32.66,32.67,32.6,32.65,606500.0,25.8354,25.8433,25.788,25.8275,606500.0
2012-03-14 14:35:00,32.66,32.67,32.65,32.65,482200.0,25.8354,25.8433,25.8275,25.8275,482200.0
2012-03-14 14:40:00,32.65,32.68,32.65,32.66,167000.0,25.8275,25.8513,25.8275,25.8354,167000.0
2012-03-14 14:45:00,32.66,32.74,32.66,32.73,438100.0,25.8354,25.8987,25.8354,25.8908,438100.0
2012-03-14 14:50:00,32.73,32.73,32.7,32.7,232600.0,25.8908,25.8908,25.8671,25.8671,232600.0
2012-03-14 14:55:00,32.7,32.73,32.69,32.73,262600.0,25.8671,25.8908,25.8592,25.8908,262600.0
2012-03-14 15:00:00,32.72,32.73,32.69,32.69,255800.0,25.8829,25.8908,25.8592,25.8592,255800.0
2012-03-14 15:05:00,32.7,32.73,32.69,32.71,221700.0,25.8671,25.8908,25.8592,25.875,221700.0
2012-03-14 15:10:00,32.71,32.73,32.71,32.72,204400.0,25.875,25.8908,25.875,25.8829,204400.0
2012-03-14 15:15:00,32.72,32.73,32.67,32.67,489600.0,25.8829,25.8908,25.8433,25.8433,489600.0
2012-03-14 15:20:00,32.68,32.73,32.67,32.72,339600.0,25.8513,25.8908,25.8433,25.8829,339600.0
2012-03-14 15:25:00,32.73,32.79,32.72,32.78,526300.0,25.8908,25.9383,25.8829,25.9304,526300.0
2012-03-14 15:30:00,32.79,32.79,32.7,32.71,483000.0,25.9383,25.9383,25.8671,25.875,483000.0
2012-03-14 15:35:00,32.71,32.72,32.7,32.72,209700.0,25.875,25.8829,25.8671,25.8829,209700.0
2012-03-14 15:40:00,32.71,32.72,32.67,32.71,536700.0,25.875,25.8829,25.8433,25.875,536700.0
2012-03-14 15:45:00,32.71,32.73,32.7,32.7,298800.0,25.875,25.8908,25.8671,25.8671,298800.0
2012-03-14 15:50:00,32.7,32.72,32.67,32.71,1009700.0,25.8671,25.8829,25.8433,25.875,1009700.0
2012-03-14 15:55:00,32.71,32.79,32.71,32.77,1723900.0,25.875,25.9383,25.875,25.9224,1723900.0
2012-03-15 09:30:00,32.79,32.82,32.72,32.75,1286100.0,25.9383,25.962,25.8829,25.9066,1286100.0
2012-03-15 09:35:00,32.75,32.75,32.58,32.69,1085400.0,25.9066,25.9066,25.7721,25.8592,1085400.0
2012-03-15 09:40:00,32.7,32.78,32.65,32.78,400100.0,25.8671,25.9304,25.8275,25.9304,400100.0
2012-03-15 09:45:00,32.77,32.78,32.74,32.75,357500.0,25.9224,25.9304,25.8987,25.9066,357500.0
2012-03-15 09:50:00,32.74,32.77,32.74,32.76,246400.0,25.8987,25.9224,25.8987,25.9145,246400.0
2012-03-15 09:55:00,32.75,32.84,32.75,32.81,455100.0,25.9066,25.9778,25.9066,25.9541,455100.0
2012-03-15 10:00:00,32.8,32.85,32.77,32.8,1013300.0,25.9462,25.9857,25.9224,25.9462,1013300.0
2012-03-15 10:05:00,32.8,32.83,32.79,32.81,438500.0,25.9462,25.9699,25.9383,25.9541,438500.0
2012-03-15 10:10:00,32.81,32.86,32.79,32.83,819400.0,25.9541,25.9936,25.9383,25.9699,819400.0
2012-03-15 10:15:00,32.83,32.9,32.82,32.9,605500.0,25.9699,26.0253,25.962,26.0253,605500.0
2012-03-15 10:20:00,32.9,32.91,32.88,32.9,572300.0,26.0253,26.0332,26.0095,26.0253,572300.0
2012-03-15 10:25:00,32.89,32.94,32.89,32.91,428200.0,26.0174,26.0569,26.0174,26.0332,428200.0
2012-03-15 10:30:00,32.92,32.92,32.89,32.91,384300.0,26.0411,26.0411,26.0174,26.0332,384300.0
2012-03-15 10:35:00,32.91,32.91,32.85,32.87,384700.0,26.0332,26.0332,25.9857,26.0015,384700.0
2012-03-15 10:40:00,32.87,32.92,32.86,32.91,272900.0,26.0015,26.0411,25.9936,26.0332,272900.0
2012-03-15 10:45:00,32.91,32.92,32.9,32.91,468200.0,26.0332,26.0411,26.0253,26.0332,468200.0
2012-03-15 10:50:00,32.9,32.92,32.89,32.91,296700.0,26.0253,26.0411,26.0174,26.0332,296700.0
2012-03-15 10:55:00,32.91,32.93,32.85,32.85,638000.0,26.0332,26.049,25.9857,25.9857,638000.0
2012-03-15 11:00:00,32.86,32.87,32.81,32.85,572300.0,25.9936,26.0015,25.9541,25.9857,572300.0
2012-03-15 11:05:00,32.85,32.87,32.84,32.86,324000.0,25.9857,26.0015,25.9778,25.9936,324000.0
2012-03-15 11:10:00,32.86,32.87,32.85,32.85,173500.0,25.9936,26.0015,25.9857,25.9857,173500.0
2012-03-15 11:15:00,32.86,32.87,32.84,32.85,218200.0,25.9936,26.0015,25.9778,25.9857,218200.0
2012-03-15 11:20:00,32.86,32.88,32.85,32.88,226900.0,25.9936,26.0095,25.9857,26.0095,226900.0
2012-03-15 11:25:00,32.88,32.9,32.85,32.86,325800.0,26.0095,26.0253,25.9857,25.9936,325800.0
2012-03-15 11:30:00,32.87,32.89,32.86,32.89,375700.0,26.0015,26.0174,25.9936,26.0174,375700.0
2012-03-15 11:35:00,32.89,32.9,32.85,32.88,367800.0,26.0174,26.0253,25.9857,26.0095,367800.0
2012-03-15 11:40:00,32.89,32.9,32.87,32.9,264400.0,26.0174,26.0253,26.0015,26.0253,264400.0
2012-03-15 11:45:00,32.9,32.9,32.86,32.88,243300.0,26.0253,26.0253,25.9936,26.0095,243300.0
2012-03-15 11:50:00,32.88,32.9,32.87,32.89,222000.0,26.0095,26.0253,26.0015,26.0174,222000.0
2012-03-15 11:55:00,32.89,32.9,32.88,32.88,187500.0,26.0174,26.0253,26.0095,26.0095,187500.0
2012-03-15 12:00:00,32.89,32.89,32.85,32.86,379300.0,26.0174,26.0174,25.9857,25.9936,379300.0
2012-03-15 12:05:00,32.86,32.91,32.85,32.89,339900.0,25.9936,26.0332,25.9857,26.0174,339900.0
2012-03-15 12:10:00,32.9,32.91,32.89,32.9,441600.0,26.0253,26.0332,26.0174,26.0253,441600.0
2012-03-15 12:15:00,32.89,32.92,32.88,32.91,347500.0,26.0174,26.0411,26.0095,26.0332,347500.0
2012-03-15 12:20:00,32.9,32.94,32.9,32.93,446000.0,26.0253,26.0569,26.0253,26.049,446000.0
2012-03-15 12:25:00,32.93,32.94,32.92,32.93,218200.0,26.049,26.0569,26.0411,26.049,218200.0
2012-03-15 12:30:00,32.93,32.93,32.9,32.91,125900.0,26.049,26.049,26.0253,26.0332,125900.0
2012-03-15 12:35:00,32.91,32.92,32.9,32.91,150400.0,26.0332,26.0411,26.0253,26.0332,150400.0
2012-03-15 12:40:00,32.91,32.91,32.9,32.91,95200.0,26.0332,26.0332,26.0253,26.0332,95200.0
2012-03-15 12:45:00,32.9,32.91,32.88,32.89,216500.0,26.0253,26.0332,26.0095,26.0174,216500.0
2012-03-15 12:50:00,32.89,32.9,32.86,32.86,387800.0,26.0174,26.0253,25.9936,25.9936,387800.0
2012-03-15 12:55:00,32.86,32.88,32.85,32.87,249000.0,25.9936,26.0095,25.9857,26.0015,249000.0
2012-03-15 13:00:00,32.87,32.89,32.86,32.88,605000.0,26.0015,26.0174,25.9936,26.0095,605000.0
2012-03-15 13:05:00,32.88,32.89,32.87,32.88,363800.0,26.0095,26.0174,26.0015,26.0095,363800.0
2012-03-15 13:10:00,32.88,32.88,32.87,32.87,228300.0,26.0095,26.0095,26.0015,26.0015,228300.0
2012-03-15 13:15:00,32.88,32.89,32.83,32.86,1114800.0,26.0095,26.0174,25.9699,25.9936,1114800.0
2012-03-15 13:20:00,32.85,32.86,32.84,32.84,293800.0,25.9857,25.9936,25.9778,25.9778,293800.0
2012-03-15 13:25:00,32.84,32.85,32.79,32.81,596200.0,25.9778,25.9857,25.9383,25.9541,596200.0
2012-03-15 13:30:00,32.81,32.87,32.8,32.85,1038900.0,25.9541,26.0015,25.9462,25.9857,1038900.0
2012-03-15 13:35:00,32.85,32.86,32.83,32.84,844500.0,25.9857,25.9936,25.9699,25.9778,844500.0
2012-03-15 13:40:00,32.84,32.87,32.83,32.86,485200.0,25.9778,26.0015,25.9699,25.9936,485200.0
2012-03-15 13:45:00,32.86,32.87,32.84,32.86,750400.0,25.9936,26.0015,25.9778,25.9936,750400.0
2012-03-15 13:50:00,32.86,32.86,32.83,32.84,744400.0,25.9936,25.9936,25.9699,25.9778,744400.0
2012-03-15 13:55:00,32.84,32.86,32.82,32.83,1138600.0,25.9778,25.9936,25.962,25.9699,1138600.0
2012-03-15 14:00:00,32.82,32.86,32.78,32.83,1380400.0,25.962,25.9936,25.9304,25.9699,1380400.0
2012-03-15 14:05:00,32.83,32.87,32.83,32.85,678200.0,25.9699,26.0015,25.9699,25.9857,678200.0
2012-03-15 14:10:00,32.85,32.86,32.82,32.83,185900.0,25.9857,25.9936,25.962,25.9699,185900.0
2012-03-15 14:15:00,32.82,32.87,32.82,32.86,548900.0,25.962,26.0015,25.962,25.9936,548900.0
2012-03-15 14:20:00,32.86,32.88,32.85,32.87,191500.0,25.9936,26.0095,25.9857,26.0015,191500.0
2012-03-15 14:25:00,32.87,32.87,32.82,32.83,239100.0,26.0015,26.0015,25.962,25.9699,239100.0
2012-03-15 14:30:00,32.82,32.84,32.8,32.84,458600.0,25.962,25.9778,25.9462,25.9778,458600.0
2012-03-15 14:35:00,32.84,32.85,32.79,32.82,447200.0,25.9778,25.9857,25.9383,25.962,447200.0
2012-03-15 14:40:00,32.81,32.83,32.81,32.82,529500.0,25.9541,25.9699,25.9541,25.962,529500.0
2012-03-15 14:45:00,32.82,32.84,32.8,32.82,313700.0,25.962,25.9778,25.9462,25.962,313700.0
2012-03-15 14:50:00,32.82,32.84,32.8,32.82,490100.0,25.962,25.9778,25.9462,25.962,490100.0
2012-03-15 14:55:00,32.81,32.82,32.79,32.8,750900.0,25.9541,25.962,25.9383,25.9462,750900.0
2012-03-15 15:00:00,32.8,32.84,32.8,32.84,680400.0,25.9462,25.9778,25.9462,25.9778,680400.0
2012-03-15 15:05:00,32.83,32.84,32.79,32.79,586200.0,25.9699,25.9778,25.9383,25.9383,586200.0
2012-03-15 15:10:00,32.79,32.82,32.78,32.8,635500.0,25.9383,25.962,25.9304,25.9462,635500.0
2012-03-15 15:15:00,32.8,32.82,32.79,32.8,1713700.0,25.9462,25.962,25.9383,25.9462,1713700.0
2012-03-15 15:20:00,32.8,32.81,32.79,32.8,369000.0,25.9462,25.9541,25.9383,25.9462,369000.0
2012-03-15 15:25:00,32.8,32.83,32.79,32.82,940700.0,25.9462,25.9699,25.9383,25.962,940700.0
2012-03-15 15:30:00,32.82,32.84,32.81,32.84,559200.0,25.962,25.9778,25.9541,25.9778,559200.0
2012-03-15 15:35:00,32.84,32.85,32.8,32.82,492800.0,25.9778,25.9857,25.9462,25.962,492800.0
2012-03-15 15:40:00,32.82,32.84,32.8,32.8,604300.0,25.962,25.9778,25.9462,25.9462,604300.0
2012-03-15 15:45:00,32.81,32.83,32.79,32.8,1588800.0,25.9541,25.9699,25.9383,25.9462,1588800.0
2012-03-15 15:50:00,32.8,32.85,32.8,32.82,794000.0,25.9462,25.9857,25.9462,25.962,794000.0
2012-03-15 15:55:00,32.83,32.86,32.82,32.85,1830700.0,25.9699,25.9936,25.962,25.9857,1830700.0
2012-03-16 09:30:00,32.9,32.95,32.88,32.9,20552000.0,26.0253,26.0648,26.0095,26.0253,20552000.0
2012-03-16 09:35:00,32.89,32.92,32.82,32.89,1196000.0,26.0174,26.0411,25.962,26.0174,1196000.0
2012-03-16 09:40:00,32.88,32.9,32.86,32.87,1089800.0,26.0095,26.0253,25.9936,26.0015,1089800.0
2012-03-16 09:45:00,32.88,32.89,32.79,32.8,763500.0,26.0095,26.0174,25.9383,25.9462,763500.0
2012-03-16 09:50:00,32.79,32.84,32.79,32.83,1073300.0,25.9383,25.9778,25.9383,25.9699,1073300.0
2012-03-16 09:55:00,32.82,32.86,32.77,32.84,1369000.0,25.962,25.9936,25.9224,25.9778,1369000.0
2012-03-16 10:00:00,32.85,32.85,32.83,32.83,403300.0,25.9857,25.9857,25.9699,25.9699,403300.0
2012-03-16 10:05:00,32.84,32.85,32.82,32.83,479800.0,25.9778,25.9857,25.962,25.9699,479800.0
2012-03-16 10:10:00,32.84,32.88,32.83,32.85,412100.0,25.9778,26.0095,25.9699,25.9857,412100.0
2012-03-16 10:15:00,32.86,32.86,32.77,32.78,1309300.0,25.9936,25.9936,25.9224,25.9304,1309300.0
2012-03-16 10:20:00,32.78,32.85,32.78,32.84,582000.0,25.9304,25.9857,25.9304,25.9778,582000.0
2012-03-16 10:25:00,32.84,32.85,32.8,32.8,899200.0,25.9778,25.9857,25.9462,25.9462,899200.0
2012-03-16 10:30:00,32.8,32.82,32.77,32.8,813200.0,25.9462,25.962,25.9224,25.9462,813200.0
2012-03-16 10:35:00,32.8,32.83,32.8,32.81,722600.0,25.9462,25.9699,25.9462,25.9541,722600.0
2012-03-16 10:40:00,32.81,32.83,32.8,32.82,534100.0,25.9541,25.9699,25.9462,25.962,534100.0
2012-03-16 10:45:00,32.82,32.84,32.81,32.83,145800.0,25.962,25.9778,25.9541,25.9699,145800.0
2012-03-16 10:50:00,32.83,32.85,32.81,32.82,159200.0,25.9699,25.9857,25.9541,25.962,159200.0
2012-03-16 10:55:00,32.81,32.82,32.8,32.81,326500.0,25.9541,25.962,25.9462,25.9541,326500.0
2012-03-16 11:00:00,32.82,32.83,32.8,32.83,271800.0,25.962,25.9699,25.9462,25.9699,271800.0
2012-03-16 11:05:00,32.82,32.84,32.81,32.83,321900.0,25.962,25.9778,25.9541,25.9699,321900.0
2012-03-16 11:10:00,32.83,32.83,32.81,32.82,359000.0,25.9699,25.9699,25.9541,25.962,359000.0
2012-03-16 11:15:00,32.81,32.85,32.8,32.8,494700.0,25.9541,25.9857,25.9462,25.9462,494700.0
2012-03-16 11:20:00,32.8,32.81,32.75,32.76,779500.0,25.9462,25.9541,25.9066,25.9145,779500.0
2012-03-16 11:25:00,32.76,32.78,32.75,32.78,502400.0,25.9145,25.9304,25.9066,25.9304,502400.0
2012-03-16 11:30:00,32.77,32.8,32.76,32.79,399400.0,25.9224,25.9462,25.9145,25.9383,399400.0
2012-03-16 11:35:00,32.79,32.81,32.77,32.79,717000.0,25.9383,25.9541,25.9224,25.9383,717000.0
2012-03-16 11:40:00,32.79,32.82,32.79,32.82,110100.0,25.9383,25.962,25.9383,25.962,110100.0
2012-03-16 11:45:00,32.82,32.85,32.81,32.84,291600.0,25.962,25.9857,25.9541,25.9778,291600.0
2012-03-16 11:50:00,32.84,32.85,32.83,32.84,241000.0,25.9778,25.9857,25.9699,25.9778,241000.0
2012-03-16 11:55:00,32.84,32.85,32.83,32.84,333800.0,25.9778,25.9857,25.9699,25.9778,333800.0
2012-03-16 12:00:00,32.84,32.85,32.82,32.84,179600.0,25.9778,25.9857,25.962,25.9778,179600.0
2012-03-16 12:05:00,32.84,32.84,32.82,32.84,131000.0,25.9778,25.9778,25.962,25.9778,131000.0
2012-03-16 12:10:00,32.84,32.85,32.83,32.85,257300.0,25.9778,25.9857,25.9699,25.9857,257300.0
2012-03-16 12:15:00,32.84,32.85,32.78,32.78,403200.0,25.9778,25.9857,25.9304,25.9304,403200.0
2012-03-16 12:20:00,32.79,32.83,32.78,32.82,567100.0,25.9383,25.9699,25.9304,25.962,567100.0
2012-03-16 12:25:00,32.82,32.83,32.8,32.83,194800.0,25.962,25.9699,25.9462,25.9699,194800.0
2012-03-16 12:30:00,32.83,32.83,32.81,32.82,157800.0,25.9699,25.9699,25.9541,25.962,157800.0
2012-03-16 12:35:00,32.82,32.85,32.8,32.8,706800.0,25.962,25.9857,25.9462,25.9462,706800.0
2012-03-16 12:40:00,32.8,32.84,32.8,32.83,671600.0,25.9462,25.9778,25.9462,25.9699,671600.0
2012-03-16 12:45:00,32.83,32.84,32.81,32.82,154900.0,25.9699,25.9778,25.9541,25.962,154900.0
2012-03-16 12:50:00,32.82,32.82,32.79,32.81,211500.0,25.962,25.962,25.9383,25.9541,211500.0
2012-03-16 12:55:00,32.8,32.82,32.77,32.79,822600.0,25.9462,25.962,25.9224,25.9383,822600.0
2012-03-16 13:00:00,32.78,32.8,32.78,32.79,712200.0,25.9304,25.9462,25.9304,25.9383,712200.0
2012-03-16 13:05:00,32.78,32.8,32.78,32.8,241300.0,25.9304,25.9462,25.9304,25.9462,241300.0
2012-03-16 13:10:00,32.79,32.8,32.79,32.8,65800.0,25.9383,25.9462,25.9383,25.9462,65800.0
2012-03-16 13:15:00,32.8,32.8,32.75,32.78,507700.0,25.9462,25.9462,25.9066,25.9304,507700.0
2012-03-16 13:20:00,32.78,32.8,32.78,32.79,193500.0,25.9304,25.9462,25.9304,25.9383,193500.0
2012-03-16 13:25:00,32.78,32.79,32.76,32.78,230400.0,25.9304,25.9383,25.9145,25.9304,230400.0
2012-03-16 13:30:00,32.77,32.78,32.76,32.77,190300.0,25.9224,25.9304,25.9145,25.9224,190300.0
2012-03-16 13:35:00,32.76,32.78,32.76,32.77,212200.0,25.9145,25.9304,25.9145,25.9224,212200.0
2012-03-16 13:40:00,32.77,32.78,32.73,32.77,675200.0,25.9224,25.9304,25.8908,25.9224,675200.0
2012-03-16 13:45:00,32.77,32.78,32.75,32.76,500400.0,25.9224,25.9304,25.9066,25.9145,500400.0
2012-03-16 13:50:00,32.77,32.77,32.73,32.73,330600.0,25.9224,25.9224,25.8908,25.8908,330600.0
2012-03-16 13:55:00,32.73,32.75,32.7,32.7,435700.0,25.8908,25.9066,25.8671,25.8671,435700.0
2012-03-16 14:00:00,32.71,32.71,32.67,32.67,671000.0,25.875,25.875,25.8433,25.8433,671000.0
2012-03-16 14:05:00,32.67,32.69,32.66,32.68,414700.0,25.8433,25.8592,25.8354,25.8513,414700.0
2012-03-16 14:10:00,32.69,32.7,32.68,32.68,270100.0,25.8592,25.8671,25.8513,25.8513,270100.0
2012-03-16 14:15:00,32.68,32.72,32.68,32.72,603700.0,25.8513,25.8829,25.8513,25.8829,603700.0
2012-03-16 14:20:00,32.72,32.73,32.71,32.73,147100.0,25.8829,25.8908,25.875,25.8908,147100.0
2012-03-16 14:25:00,32.72,32.73,32.72,32.73,68000.0,25.8829,25.8908,25.8829,25.8908,68000.0
2012-03-16 14:30:00,32.73,32.73,32.7,32.73,319900.0,25.8908,25.8908,25.8671,25.8908,319900.0
2012-03-16 14:35:00,32.72,32.74,32.72,32.73,158400.0,25.8829,25.8987,25.8829,25.8908,158400.0
2012-03-16 14:40:00,32.73,32.74,32.72,32.73,157200.0,25.8908,25.8987,25.8829,25.8908,157200.0
2012-03-16 14:45:00,32.72,32.75,32.72,32.75,174300.0,25.8829,25.9066,25.8829,25.9066,174300.0
2012-03-16 14:50:00,32.74,32.75,32.7,32.72,223800.0,25.8987,25.9066,25.8671,25.8829,223800.0
2012-03-16 14:55:00,32.72,32.73,32.69,32.69,229900.0,25.8829,25.8908,25.8592,25.8592,229900.0
2012-03-16 15:00:00,32.7,32.7,32.61,32.61,954400.0,25.8671,25.8671,25.7959,25.7959,954400.0
2012-03-16 15:05:00,32.61,32.62,32.55,32.55,891400.0,25.7959,25.8038,25.7484,25.7484,891400.0
2012-03-16 15:10:00,32.55,32.57,32.5,32.52,993000.0,25.7484,25.7642,25.7089,25.7247,993000.0
2012-03-16 15:15:00,32.52,32.54,32.52,32.54,469400.0,25.7247,25.7405,25.7247,25.7405,469400.0
2012-03-16 15:20:00,32.54,32.58,32.52,32.58,343500.0,25.7405,25.7721,25.7247,25.7721,343500.0
2012-03-16 15:25:00,32.58,32.6,32.57,32.59,192800.0,25.7721,25.788,25.7642,25.7801,192800.0
2012-03-16 15:30:00,32.6,32.6,32.54,32.57,960100.0,25.788,25.788,25.7405,25.7642,960100.0
2012-03-16 15:35:00,32.58,32.59,32.56,32.59,396200.0,25.7721,25.7801,25.7563,25.7801,396200.0
2012-03-16 15:40:00,32.58,32.62,32.58,32.62,397500.0,25.7721,25.8038,25.7721,25.8038,397500.0
2012-03-16 15:45:00,32.62,32.63,32.6,32.6,513500.0,25.8038,25.8117,25.788,25.788,513500.0
2012-03-16 15:50:00,32.61,32.62,32.58,32.6,775400.0,25.7959,25.8038,25.7721,25.788,775400.0
2012-03-16 15:55:00,32.61,32.61,32.58,32.6,1887900.0,25.7959,25.7959,25.7721,25.788,1887900.0
2012-03-19 09:30:00,32.55,32.55,32.4,32.5,967900.0,25.7484,25.7484,25.6298,25.7089,967900.0
2012-03-19 09:35:00,32.51,32.61,32.5,32.52,560900.0,25.7168,25.7959,25.7089,25.7247,560900.0
2012-03-19 09:40:00,32.51,32.53,32.47,32.48,455600.0,25.7168,25.7326,25.6851,25.693,455600.0
2012-03-19 09:45:00,32.48,32.54,32.47,32.54,315400.0,25.693,25.7405,25.6851,25.7405,315400.0
2012-03-19 09:50:00,32.54,32.56,32.53,32.54,491600.0,25.7405,25.7563,25.7326,25.7405,491600.0
2012-03-19 09:55:00,32.55,32.57,32.54,32.54,407100.0,25.7484,25.7642,25.7405,25.7405,407100.0
2012-03-19 10:00:00,32.55,32.55,32.46,32.5,903400.0,25.7484,25.7484,25.6772,25.7089,903400.0
2012-03-19 10:05:00,32.5,32.5,32.36,32.36,562500.0,25.7089,25.7089,25.5981,25.5981,562500.0
2012-03-19 10:10:00,32.37,32.38,32.33,32.37,747500.0,25.606,25.6139,25.5744,25.606,747500.0
2012-03-19 10:15:00,32.38,32.4,32.37,32.39,295200.0,25.6139,25.6298,25.606,25.6218,295200.0
2012-03-19 10:20:00,32.39,32.39,32.34,32.37,597700.0,25.6218,25.6218,25.5823,25.606,597700.0
2012-03-19 10:25:00,32.37,32.38,32.34,32.34,487800.0,25.606,25.6139,25.5823,25.5823,487800.0
2012-03-19 10:30:00,32.35,32.35,32.31,32.32,473300.0,25.5902,25.5902,25.5586,25.5665,473300.0
2012-03-19 10:35:00,32.32,32.32,32.3,32.3,165200.0,25.5665,25.5665,25.5507,25.5507,165200.0
2012-03-19 10:40:00,32.31,32.32,32.28,32.31,604400.0,25.5586,25.5665,25.5348,25.5586,604400.0
2012-03-19 10:45:00,32.31,32.34,32.3,32.32,380800.0,25.5586,25.5823,25.5507,25.5665,380800.0
2012-03-19 10:50:00,32.33,32.33,32.31,32.31,193800.0,25.5744,25.5744,25.5586,25.5586,193800.0
2012-03-19 10:55:00,32.32,32.32,32.3,32.31,319700.0,25.5665,25.5665,25.5507,25.5586,319700.0
2012-03-19 11:00:00,32.31,32.31,32.28,32.29,616200.0,25.5586,25.5586,25.5348,25.5427,616200.0
2012-03-19 11:05:00,32.29,32.3,32.27,32.27,498500.0,25.5427,25.5507,25.5269,25.5269,498500.0
2012-03-19 11:10:00,32.28,32.29,32.23,32.26,675800.0,25.5348,25.5427,25.4953,25.519,675800.0
2012-03-19 11:15:00,32.26,32.26,32.22,32.22,399300.0,25.519,25.519,25.4874,25.4874,399300.0
2012-03-19 11:20:00,32.22,32.24,32.19,32.19,445900.0,25.4874,25.5032,25.4636,25.4636,445900.0
2012-03-19 11:25:00,32.2,32.21,32.17,32.2,1364200.0,25.4716,25.4795,25.4478,25.4716,1364200.0
2012-03-19 11:30:00,32.2,32.2,32.17,32.19,757700.0,25.4716,25.4716,25.4478,25.4636,757700.0
2012-03-19 11:35:00,32.19,32.21,32.16,32.2,1086100.0,25.4636,25.4795,25.4399,25.4716,1086100.0
2012-03-19 11:40:00,32.2,32.31,32.19,32.27,1043900.0,25.4716,25.5586,25.4636,25.5269,1043900.0
2012-03-19 11:45:00,32.28,32.29,32.2,32.23,787300.0,25.5348,25.5427,25.4716,25.4953,787300.0
2012-03-19 11:50:00,32.23,32.24,32.2,32.23,493400.0,25.4953,25.5032,25.4716,25.4953,493400.0
2012-03-19 11:55:00,32.22,32.29,32.21,32.27,753100.0,25.4874,25.5427,25.4795,25.5269,753100.0
2012-03-19 12:00:00,32.28,32.33,32.27,32.32,640800.0,25.5348,25.5744,25.5269,25.5665,640800.0
2012-03-19 12:05:00,32.32,32.33,32.3,32.33,542100.0,25.5665,25.5744,25.5507,25.5744,542100.0
2012-03-19 12:10:00,32.33,32.37,32.31,32.35,1195000.0,25.5744,25.606,25.5586,25.5902,1195000.0
2012-03-19 12:15:00,32.35,32.36,32.34,32.35,664200.0,25.5902,25.5981,25.5823,25.5902,664200.0
2012-03-19 12:20:00,32.35,32.35,32.3,32.3,544700.0,25.5902,25.5902,25.5507,25.5507,544700.0
2012-03-19 12:25:00,32.3,32.31,32.29,32.3,616700.0,25.5507,25.5586,25.5427,25.5507,616700.0
2012-03-19 12:30:00,32.3,32.34,32.29,32.32,456600.0,25.5507,25.5823,25.5427,25.5665,456600.0
2012-03-19 12:35:00,32.32,32.35,32.32,32.32,435800.0,25.5665,25.5902,25.5665,25.5665,435800.0
2012-03-19 12:40:00,32.33,32.34,32.28,32.3,717200.0,25.5744,25.5823,25.5348,25.5507,717200.0
2012-03-19 12:45:00,32.29,32.3,32.25,32.25,218600.0,25.5427,25.5507,25.5111,25.5111,218600.0
2012-03-19 12:50:00,32.26,32.26,32.23,32.25,288600.0,25.519,25.519,25.4953,25.5111,288600.0
2012-03-19 12:55:00,32.25,32.25,32.23,32.24,464800.0,25.5111,25.5111,25.4953,25.5032,464800.0
2012-03-19 13:00:00,32.24,32.29,32.23,32.29,297300.0,25.5032,25.5427,25.4953,25.5427,297300.0
2012-03-19 13:05:00,32.29,32.31,32.28,32.3,468100.0,25.5427,25.5586,25.5348,25.5507,468100.0
2012-03-19 13:10:00,32.3,32.31,32.29,32.3,232100.0,25.5507,25.5586,25.5427,25.5507,232100.0
2012-03-19 13:15:00,32.3,32.32,32.29,32.31,296100.0,25.5507,25.5665,25.5427,25.5586,296100.0
2012-03-19 13:20:00,32.31,32.34,32.29,32.33,413500.0,25.5586,25.5823,25.5427,25.5744,413500.0
2012-03-19 13:25:00,32.33,32.37,32.32,32.36,508600.0,25.5744,25.606,25.5665,25.5981,508600.0
2012-03-19 13:30:00,32.37,32.37,32.35,32.37,217400.0,25.606,25.606,25.5902,25.606,217400.0
2012-03-19 13:35:00,32.36,32.4,32.36,32.38,538100.0,25.5981,25.6298,25.5981,25.6139,538100.0
2012-03-19 13:40:00,32.38,32.38,32.33,32.34,289300.0,25.6139,25.6139,25.5744,25.5823,289300.0
2012-03-19 13:45:00,32.33,32.34,32.29,32.34,570400.0,25.5744,25.5823,25.5427,25.5823,570400.0
2012-03-19 13:50:00,32.34,32.38,32.33,32.36,466500.0,25.5823,25.6139,25.5744,25.5981,466500.0
2012-03-19 13:55:00,32.36,32.36,32.34,32.34,207900.0,25.5981,25.5981,25.5823,25.5823,207900.0
2012-03-19 14:00:00,32.34,32.35,32.32,32.32,334100.0,25.5823,25.5902,25.5665,25.5665,334100.0
2012-03-19 14:05:00,32.32,32.33,32.3,32.31,228700.0,25.5665,25.5744,25.5507,25.5586,228700.0
2012-03-19 14:10:00,32.32,32.33,32.31,32.32,178800.0,25.5665,25.5744,25.5586,25.5665,178800.0
2012-03-19 14:15:00,32.32,32.35,32.32,32.34,180600.0,25.5665,25.5902,25.5665,25.5823,180600.0
2012-03-19 14:20:00,32.34,32.36,32.33,32.35,191500.0,25.5823,25.5981,25.5744,25.5902,191500.0
2012-03-19 14:25:00,32.36,32.38,32.35,32.36,286200.0,25.5981,25.6139,25.5902,25.5981,286200.0
2012-03-19 14:30:00,32.37,32.37,32.33,32.34,353500.0,25.606,25.606,25.5744,25.5823,353500.0
2012-03-19 14:35:00,32.33,32.35,32.33,32.34,223200.0,25.5744,25.5902,25.5744,25.5823,223200.0
2012-03-19 14:40:00,32.34,32.35,32.32,32.32,225200.0,25.5823,25.5902,25.5665,25.5665,225200.0
2012-03-19 14:45:00,32.33,32.34,32.32,32.32,275100.0,25.5744,25.5823,25.5665,25.5665,275100.0
2012-03-19 14:50:00,32.33,32.34,32.31,32.32,279500.0,25.5744,25.5823,25.5586,25.5665,279500.0
2012-03-19 14:55:00,32.32,32.33,32.28,32.3,411200.0,25.5665,25.5744,25.5348,25.5507,411200.0
2012-03-19 15:00:00,32.3,32.33,32.29,32.33,671200.0,25.5507,25.5744,25.5427,25.5744,671200.0
2012-03-19 15:05:00,32.33,32.33,32.31,32.31,284600.0,25.5744,25.5744,25.5586,25.5586,284600.0
2012-03-19 15:10:00,32.32,32.33,32.3,32.31,487000.0,25.5665,25.5744,25.5507,25.5586,487000.0
2012-03-19 15:15:00,32.31,32.31,32.27,32.27,442400.0,25.5586,25.5586,25.5269,25.5269,442400.0
2012-03-19 15:20:00,32.28,32.3,32.27,32.29,463500.0,25.5348,25.5507,25.5269,25.5427,463500.0
2012-03-19 15:25:00,32.29,32.3,32.28,32.3,259000.0,25.5427,25.5507,25.5348,25.5507,259000.0
2012-03-19 15:30:00,32.3,32.3,32.29,32.3,179200.0,25.5507,25.5507,25.5427,25.5507,179200.0
2012-03-19 15:35:00,32.3,32.3,32.29,32.29,629200.0,25.5507,25.5507,25.5427,25.5427,629200.0
2012-03-19 15:40:00,32.3,32.3,32.25,32.25,559800.0,25.5507,25.5507,25.5111,25.5111,559800.0
2012-03-19 15:45:00,32.25,32.26,32.22,32.22,993900.0,25.5111,25.519,25.4874,25.4874,993900.0
2012-03-19 15:50:00,32.23,32.23,32.16,32.17,2636400.0,25.4953,25.4953,25.4399,25.4478,2636400.0
2012-03-19 15:55:00,32.17,32.21,32.15,32.21,2099900.0,25.4478,25.4795,25.432,25.4795,2099900.0
2012-03-20 09:30:00,32.09,32.15,31.87,31.89,1575400.0,25.3845,25.432,25.2105,25.2263,1575400.0
2012-03-20 09:35:00,31.89,31.93,31.84,31.85,708000.0,25.2263,25.258,25.1868,25.1947,708000.0
2012-03-20 09:40:00,31.86,31.86,31.79,31.84,991400.0,25.2026,25.2026,25.1472,25.1868,991400.0
2012-03-20 09:45:00,31.84,31.9,31.82,31.9,838900.0,25.1868,25.2342,25.171,25.2342,838900.0
2012-03-20 09:50:00,31.9,31.91,31.8,31.91,1055100.0,25.2342,25.2421,25.1551,25.2421,1055100.0
2012-03-20 09:55:00,31.91,31.91,31.85,31.89,759200.0,25.2421,25.2421,25.1947,25.2263,759200.0
2012-03-20 10:00:00,31.89,31.9,31.84,31.86,566300.0,25.2263,25.2342,25.1868,25.2026,566300.0
2012-03-20 10:05:00,31.86,31.97,31.83,31.97,921400.0,25.2026,25.2896,25.1789,25.2896,921400.0
2012-03-20 10:10:00,31.97,31.97,31.87,31.88,832100.0,25.2896,25.2896,25.2105,25.2184,832100.0
2012-03-20 10:15:00,31.87,31.88,31.86,31.87,151500.0,25.2105,25.2184,25.2026,25.2105,151500.0
2012-03-20 10:20:00,31.87,31.88,31.82,31.85,658600.0,25.2105,25.2184,25.171,25.1947,658600.0
2012-03-20 10:25:00,31.85,31.9,31.83,31.85,921900.0,25.1947,25.2342,25.1789,25.1947,921900.0
2012-03-20 10:30:00,31.86,31.9,31.85,31.9,480800.0,25.2026,25.2342,25.1947,25.2342,480800.0
2012-03-20 10:35:00,31.9,31.9,31.87,31.88,591200.0,25.2342,25.2342,25.2105,25.2184,591200.0
2012-03-20 10:40:00,31.89,31.89,31.85,31.88,362000.0,25.2263,25.2263,25.1947,25.2184,362000.0
2012-03-20 10:45:00,31.88,31.89,31.86,31.87,342300.0,25.2184,25.2263,25.2026,25.2105,342300.0
2012-03-20 10:50:00,31.88,31.88,31.83,31.86,346600.0,25.2184,25.2184,25.1789,25.2026,346600.0
2012-03-20 10:55:00,31.87,31.87,31.83,31.85,327200.0,25.2105,25.2105,25.1789,25.1947,327200.0
2012-03-20 11:00:00,31.85,31.88,31.84,31.87,401400.0,25.1947,25.2184,25.1868,25.2105,401400.0
2012-03-20 11:05:00,31.87,31.88,31.86,31.88,335400.0,25.2105,25.2184,25.2026,25.2184,335400.0
2012-03-20 11:10:00,31.88,31.88,31.86,31.87,268600.0,25.2184,25.2184,25.2026,25.2105,268600.0
2012-03-20 11:15:00,31.87,31.88,31.86,31.87,740300.0,25.2105,25.2184,25.2026,25.2105,740300.0
2012-03-20 11:20:00,31.87,31.97,31.86,31.96,864200.0,25.2105,25.2896,25.2026,25.2817,864200.0
2012-03-20 11:25:00,31.96,31.97,31.9,31.91,670600.0,25.2817,25.2896,25.2342,25.2421,670600.0
2012-03-20 11:30:00,31.91,31.91,31.81,31.83,749300.0,25.2421,25.2421,25.163,25.1789,749300.0
2012-03-20 11:35:00,31.83,31.84,31.8,31.82,402400.0,25.1789,25.1868,25.1551,25.171,402400.0
2012-03-20 11:40:00,31.82,32.12,31.81,31.84,327000.0,25.171,25.4083,25.163,25.1868,327000.0
2012-03-20 11:45:00,31.84,31.84,31.82,31.83,426700.0,25.1868,25.1868,25.171,25.1789,426700.0
2012-03-20 11:50:00,31.84,31.84,31.8,31.83,263100.0,25.1868,25.1868,25.1551,25.1789,263100.0
2012-03-20 11:55:00,31.84,31.88,31.83,31.88,365400.0,25.1868,25.2184,25.1789,25.2184,365400.0
2012-03-20 12:00:00,31.87,31.91,31.85,31.89,289400.0,25.2105,25.2421,25.1947,25.2263,289400.0
2012-03-20 12:05:00,31.9,31.9,31.86,31.88,311600.0,25.2342,25.2342,25.2026,25.2184,311600.0
2012-03-20 12:10:00,31.88,31.89,31.86,31.87,780200.0,25.2184,25.2263,25.2026,25.2105,780200.0
2012-03-20 12:15:00,31.87,31.87,31.82,31.82,362000.0,25.2105,25.2105,25.171,25.171,362000.0
2012-03-20 12:20:00,31.83,31.83,31.81,31.82,334600.0,25.1789,25.1789,25.163,25.171,334600.0
2012-03-20 12:25:00,31.82,31.83,31.8,31.81,450300.0,25.171,25.1789,25.1551,25.163,450300.0
2012-03-20 12:30:00,31.8,31.82,31.8,31.81,120800.0,25.1551,25.171,25.1551,25.163,120800.0
2012-03-20 12:35:00,31.82,31.82,31.78,31.8,299000.0,25.171,25.171,25.1393,25.1551,299000.0
2012-03-20 12:40:00,31.8,31.82,31.79,31.8,271200.0,25.1551,25.171,25.1472,25.1551,271200.0
2012-03-20 12:45:00,31.79,31.8,31.74,31.75,481600.0,25.1472,25.1551,25.1077,25.1156,481600.0
2012-03-20 12:50:00,31.74,31.8,31.74,31.8,244300.0,25.1077,25.1551,25.1077,25.1551,244300.0
2012-03-20 12:55:00,31.8,31.82,31.79,31.82,147700.0,25.1551,25.171,25.1472,25.171,147700.0
2012-03-20 13:00:00,31.82,31.83,31.78,31.79,906100.0,25.171,25.1789,25.1393,25.1472,906100.0
2012-03-20 13:05:00,31.79,31.87,31.78,31.87,438600.0,25.1472,25.2105,25.1393,25.2105,438600.0
2012-03-20 13:10:00,31.86,31.88,31.85,31.86,255100.0,25.2026,25.2184,25.1947,25.2026,255100.0
2012-03-20 13:15:00,31.86,31.87,31.83,31.86,415500.0,25.2026,25.2105,25.1789,25.2026,415500.0
2012-03-20 13:20:00,31.87,31.87,31.8,31.81,289000.0,25.2105,25.2105,25.1551,25.163,289000.0
2012-03-20 13:25:00,31.8,31.82,31.8,31.82,278400.0,25.1551,25.171,25.1551,25.171,278400.0
2012-03-20 13:30:00,31.82,31.82,31.77,31.78,317300.0,25.171,25.171,25.1314,25.1393,317300.0
2012-03-20 13:35:00,31.77,31.81,31.76,31.77,385700.0,25.1314,25.163,25.1235,25.1314,385700.0
2012-03-20 13:40:00,31.76,31.81,31.76,31.81,577300.0,25.1235,25.163,25.1235,25.163,577300.0
2012-03-20 13:45:00,31.81,31.82,31.79,31.81,441300.0,25.163,25.171,25.1472,25.163,441300.0
2012-03-20 13:50:00,31.81,31.84,31.8,31.84,227800.0,25.163,25.1868,25.1551,25.1868,227800.0
2012-03-20 13:55:00,31.83,31.84,31.81,31.81,292900.0,25.1789,25.1868,25.163,25.163,292900.0
2012-03-20 14:00:00,31.81,31.86,31.8,31.86,249400.0,25.163,25.2026,25.1551,25.2026,249400.0
2012-03-20 14:05:00,31.86,31.87,31.85,31.85,297100.0,25.2026,25.2105,25.1947,25.1947,297100.0
2012-03-20 14:10:00,31.85,31.86,31.82,31.86,271800.0,25.1947,25.2026,25.171,25.2026,271800.0
2012-03-20 14:15:00,31.86,31.92,31.85,31.87,363000.0,25.2026,25.2501,25.1947,25.2105,363000.0
2012-03-20 14:20:00,31.88,31.91,31.87,31.88,231700.0,25.2184,25.2421,25.2105,25.2184,231700.0
2012-03-20 14:25:00,31.89,31.92,31.85,31.85,441900.0,25.2263,25.2501,25.1947,25.1947,441900.0
2012-03-20 14:30:00,31.86,31.87,31.85,31.86,381000.0,25.2026,25.2105,25.1947,25.2026,381000.0
2012-03-20 14:35:00,31.85,31.88,31.84,31.86,523500.0,25.1947,25.2184,25.1868,25.2026,523500.0
2012-03-20 14:40:00,31.86,31.87,31.85,31.87,229700.0,25.2026,25.2105,25.1947,25.2105,229700.0
2012-03-20 14:45:00,31.87,31.88,31.84,31.86,356700.0,25.2105,25.2184,25.1868,25.2026,356700.0
2012-03-20 14:50:00,31.86,31.87,31.85,31.86,126200.0,25.2026,25.2105,25.1947,25.2026,126200.0
2012-03-20 14:55:00,31.85,31.87,31.85,31.87,144300.0,25.1947,25.2105,25.1947,25.2105,144300.0
2012-03-20 15:00:00,31.87,31.94,31.86,31.94,596700.0,25.2105,25.2659,25.2026,25.2659,596700.0
2012-03-20 15:05:00,31.93,31.94,31.9,31.9,367300.0,25.258,25.2659,25.2342,25.2342,367300.0
2012-03-20 15:10:00,31.9,31.92,31.89,31.92,286800.0,25.2342,25.2501,25.2263,25.2501,286800.0
2012-03-20 15:15:00,31.92,31.92,31.88,31.89,374000.0,25.2501,25.2501,25.2184,25.2263,374000.0
2012-03-20 15:20:00,31.88,31.92,31.87,31.91,504600.0,25.2184,25.2501,25.2105,25.2421,504600.0
2012-03-20 15:25:00,31.92,31.92,31.86,31.86,336900.0,25.2501,25.2501,25.2026,25.2026,336900.0
2012-03-20 15:30:00,31.87,31.91,31.86,31.91,212800.0,25.2105,25.2421,25.2026,25.2421,212800.0
2012-03-20 15:35:00,31.91,31.92,31.89,31.9,524300.0,25.2421,25.2501,25.2263,25.2342,524300.0
2012-03-20 15:40:00,31.9,31.91,31.89,31.91,481600.0,25.2342,25.2421,25.2263,25.2421,481600.0
2012-03-20 15:45:00,31.91,31.92,31.88,31.92,850500.0,25.2421,25.2501,25.2184,25.2501,850500.0
2012-03-20 15:50:00,31.92,31.96,31.92,31.95,905700.0,25.2501,25.2817,25.2501,25.2738,905700.0
2012-03-20 15:55:00,31.95,31.99,31.94,31.99,2067800.0,25.2738,25.3054,25.2659,25.3054,2067800.0
2012-03-21 09:30:00,31.98,32.1,31.94,32.09,1430200.0,25.2975,25.3924,25.2659,25.3845,1430200.0
2012-03-21 09:35:00,32.09,32.1,32.02,32.05,821700.0,25.3845,25.3924,25.3292,25.3529,821700.0
2012-03-21 09:40:00,32.05,32.14,32.02,32.12,1137600.0,25.3529,25.4241,25.3292,25.4083,1137600.0
2012-03-21 09:45:00,32.12,32.15,32.07,32.1,671500.0,25.4083,25.432,25.3687,25.3924,671500.0
2012-03-21 09:50:00,32.11,32.13,32.03,32.05,847200.0,25.4004,25.4162,25.3371,25.3529,847200.0
2012-03-21 09:55:00,32.07,32.07,31.98,31.99,651100.0,25.3687,25.3687,25.2975,25.3054,651100.0
2012-03-21 10:00:00,31.99,32.01,31.89,31.92,854600.0,25.3054,25.3213,25.2263,25.2501,854600.0
2012-03-21 10:05:00,31.91,31.95,31.87,31.92,594000.0,25.2421,25.2738,25.2105,25.2501,594000.0
2012-03-21 10:10:00,31.92,31.92,31.89,31.89,345400.0,25.2501,25.2501,25.2263,25.2263,345400.0
2012-03-21 10:15:00,31.89,31.94,31.89,31.91,312500.0,25.2263,25.2659,25.2263,25.2421,312500.0
2012-03-21 10:20:00,31.91,31.95,31.89,31.95,221900.0,25.2421,25.2738,25.2263,25.2738,221900.0
2012-03-21 10:25:00,31.95,31.95,31.91,31.92,261400.0,25.2738,25.2738,25.2421,25.2501,261400.0
2012-03-21 10:30:00,31.92,31.95,31.9,31.92,224100.0,25.2501,25.2738,25.2342,25.2501,224100.0
2012-03-21 10:35:00,31.93,32.01,31.92,32.0,287200.0,25.258,25.3213,25.2501,25.3133,287200.0
2012-03-21 10:40:00,32.0,32.01,31.98,31.99,128900.0,25.3133,25.3213,25.2975,25.3054,128900.0
2012-03-21 10:45:00,31.99,32.0,31.94,31.97,266300.0,25.3054,25.3133,25.2659,25.2896,266300.0
2012-03-21 10:50:00,31.97,31.99,31.94,31.98,317300.0,25.2896,25.3054,25.2659,25.2975,317300.0
2012-03-21 10:55:00,31.98,31.98,31.92,31.93,385000.0,25.2975,25.2975,25.2501,25.258,385000.0
2012-03-21 11:00:00,31.92,31.94,31.9,31.93,445600.0,25.2501,25.2659,25.2342,25.258,445600.0
2012-03-21 11:05:00,31.92,31.94,31.9,31.9,318600.0,25.2501,25.2659,25.2342,25.2342,318600.0
2012-03-21 11:10:00,31.91,31.91,31.85,31.86,319100.0,25.2421,25.2421,25.1947,25.2026,319100.0
2012-03-21 11:15:00,31.86,31.89,31.86,31.88,123600.0,25.2026,25.2263,25.2026,25.2184,123600.0
2012-03-21 11:20:00,31.88,31.9,31.85,31.85,310200.0,25.2184,25.2342,25.1947,25.1947,310200.0
2012-03-21 11:25:00,31.86,31.88,31.85,31.87,204400.0,25.2026,25.2184,25.1947,25.2105,204400.0
2012-03-21 11:30:00,31.87,31.88,31.86,31.87,200600.0,25.2105,25.2184,25.2026,25.2105,200600.0
2012-03-21 11:35:00,31.88,31.92,31.87,31.9,473500.0,25.2184,25.2501,25.2105,25.2342,473500.0
2012-03-21 11:40:00,31.9,31.91,31.88,31.88,236600.0,25.2342,25.2421,25.2184,25.2184,236600.0
2012-03-21 11:45:00,31.89,31.89,31.88,31.88,55000.0,25.2263,25.2263,25.2184,25.2184,55000.0
2012-03-21 11:50:00,31.89,31.89,31.85,31.87,268300.0,25.2263,25.2263,25.1947,25.2105,268300.0
2012-03-21 11:55:00,31.87,31.87,31.82,31.83,310600.0,25.2105,25.2105,25.171,25.1789,310600.0
2012-03-21 12:00:00,31.83,31.86,31.82,31.85,292500.0,25.1789,25.2026,25.171,25.1947,292500.0
2012-03-21 12:05:00,31.84,31.85,31.83,31.85,176200.0,25.1868,25.1947,25.1789,25.1947,176200.0
2012-03-21 12:10:00,31.85,31.88,31.84,31.88,638900.0,25.1947,25.2184,25.1868,25.2184,638900.0
2012-03-21 12:15:00,31.88,31.9,31.87,31.89,179600.0,25.2184,25.2342,25.2105,25.2263,179600.0
2012-03-21 12:20:00,31.89,31.92,31.89,31.9,185200.0,25.2263,25.2501,25.2263,25.2342,185200.0
2012-03-21 12:25:00,31.91,31.94,31.9,31.93,144300.0,25.2421,25.2659,25.2342,25.258,144300.0
2012-03-21 12:30:00,31.93,31.93,31.89,31.9,237900.0,25.258,25.258,25.2263,25.2342,237900.0
2012-03-21 12:35:00,31.9,31.94,31.89,31.94,151300.0,25.2342,25.2659,25.2263,25.2659,151300.0
2012-03-21 12:40:00,31.93,31.97,31.93,31.97,202200.0,25.258,25.2896,25.258,25.2896,202200.0
2012-03-21 12:45:00,31.96,31.97,31.95,31.96,105800.0,25.2817,25.2896,25.2738,25.2817,105800.0
2012-03-21 12:50:00,31.96,32.01,31.95,32.0,643200.0,25.2817,25.3213,25.2738,25.3133,643200.0
2012-03-21 12:55:00,32.0,32.02,31.99,32.01,327100.0,25.3133,25.3292,25.3054,25.3213,327100.0
2012-03-21 13:00:00,32.01,32.01,31.94,31.94,513100.0,25.3213,25.3213,25.2659,25.2659,513100.0
2012-03-21 13:05:00,31.94,31.96,31.91,31.96,632100.0,25.2659,25.2817,25.2421,25.2817,632100.0
2012-03-21 13:10:00,31.96,31.98,31.91,31.94,590800.0,25.2817,25.2975,25.2421,25.2659,590800.0
2012-03-21 13:15:00,31.94,32.0,31.93,32.0,273400.0,25.2659,25.3133,25.258,25.3133,273400.0
2012-03-21 13:20:00,32.0,32.0,31.97,32.0,372100.0,25.3133,25.3133,25.2896,25.3133,372100.0
2012-03-21 13:25:00,32.0,32.03,31.99,32.02,212700.0,25.3133,25.3371,25.3054,25.3292,212700.0
2012-03-21 13:30:00,32.02,32.03,32.0,32.02,265400.0,25.3292,25.3371,25.3133,25.3292,265400.0
2012-03-21 13:35:00,32.02,32.02,31.99,31.99,274900.0,25.3292,25.3292,25.3054,25.3054,274900.0
2012-03-21 13:40:00,31.99,31.99,31.96,31.97,297700.0,25.3054,25.3054,25.2817,25.2896,297700.0
2012-03-21 13:45:00,31.98,31.98,31.94,31.96,206200.0,25.2975,25.2975,25.2659,25.2817,206200.0
2012-03-21 13:50:00,31.95,31.98,31.95,31.97,251400.0,25.2738,25.2975,25.2738,25.2896,251400.0
2012-03-21 13:55:00,31.97,31.99,31.96,31.98,124300.0,25.2896,25.3054,25.2817,25.2975,124300.0
2012-03-21 14:00:00,31.99,32.03,31.97,32.0,523100.0,25.3054,25.3371,25.2896,25.3133,523100.0
2012-03-21 14:05:00,32.01,32.02,31.98,31.98,170800.0,25.3213,25.3292,25.2975,25.2975,170800.0
2012-03-21 14:10:00,31.98,32.01,31.97,32.0,299700.0,25.2975,25.3213,25.2896,25.3133,299700.0
2012-03-21 14:15:00,32.01,32.03,32.0,32.03,335300.0,25.3213,25.3371,25.3133,25.3371,335300.0
2012-03-21 14:20:00,32.02,32.03,32.01,32.02,331300.0,25.3292,25.3371,25.3213,25.3292,331300.0
2012-03-21 14:25:00,32.01,32.02,31.99,31.99,200100.0,25.3213,25.3292,25.3054,25.3054,200100.0
2012-03-21 14:30:00,32.0,32.04,31.99,31.99,480400.0,25.3133,25.345,25.3054,25.3054,480400.0
2012-03-21 14:35:00,32.0,32.03,31.99,32.02,287500.0,25.3133,25.3371,25.3054,25.3292,287500.0
2012-03-21 14:40:00,32.02,32.04,32.0,32.03,263400.0,25.3292,25.345,25.3133,25.3371,263400.0
2012-03-21 14:45:00,32.04,32.04,32.01,32.01,179000.0,25.345,25.345,25.3213,25.3213,179000.0
2012-03-21 14:50:00,32.01,32.02,31.98,32.0,428600.0,25.3213,25.3292,25.2975,25.3133,428600.0
2012-03-21 14:55:00,32.0,32.01,31.99,32.0,283500.0,25.3133,25.3213,25.3054,25.3133,283500.0
2012-03-21 15:00:00,32.0,32.01,31.99,32.01,98800.0,25.3133,25.3213,25.3054,25.3213,98800.0
2012-03-21 15:05:00,32.01,32.05,32.0,32.02,491900.0,25.3213,25.3529,25.3133,25.3292,491900.0
2012-03-21 15:10:00,32.02,32.06,32.01,32.03,560200.0,25.3292,25.3608,25.3213,25.3371,560200.0
2012-03-21 15:15:00,32.03,32.04,32.01,32.04,267300.0,25.3371,25.345,25.3213,25.345,267300.0
2012-03-21 15:20:00,32.04,32.1,32.03,32.08,471400.0,25.345,25.3924,25.3371,25.3766,471400.0
2012-03-21 15:25:00,32.09,32.09,32.06,32.07,242300.0,25.3845,25.3845,25.3608,25.3687,242300.0
2012-03-21 15:30:00,32.07,32.07,32.04,32.05,312600.0,25.3687,25.3687,25.345,25.3529,312600.0
2012-03-21 15:35:00,32.05,32.05,32.02,32.03,223400.0,25.3529,25.3529,25.3292,25.3371,223400.0
2012-03-21 15:40:00,32.03,32.06,32.03,32.06,267400.0,25.3371,25.3608,25.3371,25.3608,267400.0
2012-03-21 15:45:00,32.05,32.08,32.02,32.02,616500.0,25.3529,25.3766,25.3292,25.3292,616500.0
2012-03-21 15:50:00,32.02,32.02,31.96,31.96,1223800.0,25.3292,25.3292,25.2817,25.2817,1223800.0
2012-03-21 15:55:00,31.96,32.0,31.91,31.94,2156300.0,25.2817,25.3133,25.2421,25.2659,2156300.0
2012-03-22 09:30:00,31.81,32.09,31.79,31.99,2237800.0,25.163,25.3845,25.1472,25.3054,2237800.0
2012-03-22 09:35:00,31.99,32.02,31.84,31.89,1376900.0,25.3054,25.3292,25.1868,25.2263,1376900.0
2012-03-22 09:40:00,31.9,31.97,31.79,31.84,765400.0,25.2342,25.2896,25.1472,25.1868,765400.0
2012-03-22 09:45:00,31.84,31.9,31.8,31.87,711300.0,25.1868,25.2342,25.1551,25.2105,711300.0
2012-03-22 09:50:00,31.88,31.89,31.83,31.83,330500.0,25.2184,25.2263,25.1789,25.1789,330500.0
2012-03-22 09:55:00,31.83,31.85,31.82,31.84,367100.0,25.1789,25.1947,25.171,25.1868,367100.0
2012-03-22 10:00:00,31.83,31.92,31.82,31.92,204400.0,25.1789,25.2501,25.171,25.2501,204400.0
2012-03-22 10:05:00,31.92,31.93,31.87,31.88,395000.0,25.2501,25.258,25.2105,25.2184,395000.0
2012-03-22 10:10:00,31.88,31.92,31.87,31.88,260800.0,25.2184,25.2501,25.2105,25.2184,260800.0
2012-03-22 10:15:00,31.88,31.88,31.8,31.85,505800.0,25.2184,25.2184,25.1551,25.1947,505800.0
2012-03-22 10:20:00,31.84,31.9,31.84,31.9,328000.0,25.1868,25.2342,25.1868,25.2342,328000.0
2012-03-22 10:25:00,31.9,31.9,31.86,31.9,300700.0,25.2342,25.2342,25.2026,25.2342,300700.0
2012-03-22 10:30:00,31.9,31.9,31.85,31.88,691900.0,25.2342,25.2342,25.1947,25.2184,691900.0
2012-03-22 10:35:00,31.89,31.91,31.86,31.86,383500.0,25.2263,25.2421,25.2026,25.2026,383500.0
2012-03-22 10:40:00,31.87,31.91,31.85,31.9,343900.0,25.2105,25.2421,25.1947,25.2342,343900.0
2012-03-22 10:45:00,31.9,31.91,31.85,31.87,280700.0,25.2342,25.2421,25.1947,25.2105,280700.0
2012-03-22 10:50:00,31.87,31.87,31.82,31.85,301100.0,25.2105,25.2105,25.171,25.1947,301100.0
2012-03-22 10:55:00,31.86,31.9,31.85,31.89,173700.0,25.2026,25.2342,25.1947,25.2263,173700.0
2012-03-22 11:00:00,31.88,31.89,31.82,31.83,508500.0,25.2184,25.2263,25.171,25.1789,508500.0
2012-03-22 11:05:00,31.84,31.84,31.81,31.83,320700.0,25.1868,25.1868,25.163,25.1789,320700.0
2012-03-22 11:10:00,31.82,31.85,31.82,31.82,422500.0,25.171,25.1947,25.171,25.171,422500.0
2012-03-22 11:15:00,31.82,31.84,31.81,31.82,230100.0,25.171,25.1868,25.163,25.171,230100.0
2012-03-22 11:20:00,31.81,31.85,31.81,31.84,411500.0,25.163,25.1947,25.163,25.1868,411500.0
2012-03-22 11:25:00,31.84,31.85,31.83,31.85,207300.0,25.1868,25.1947,25.1789,25.1947,207300.0
2012-03-22 11:30:00,31.84,31.89,31.84,31.88,278300.0,25.1868,25.2263,25.1868,25.2184,278300.0
2012-03-22 11:35:00,31.88,31.88,31.85,31.88,309600.0,25.2184,25.2184,25.1947,25.2184,309600.0
2012-03-22 11:40:00,31.88,31.93,31.87,31.88,569300.0,25.2184,25.258,25.2105,25.2184,569300.0
2012-03-22 11:45:00,31.88,31.91,31.88,31.91,353100.0,25.2184,25.2421,25.2184,25.2421,353100.0
2012-03-22 11:50:00,31.91,31.93,31.9,31.93,105700.0,25.2421,25.258,25.2342,25.258,105700.0
2012-03-22 11:55:00,31.93,31.94,31.9,31.92,371500.0,25.258,25.2659,25.2342,25.2501,371500.0
2012-03-22 12:00:00,31.92,32.0,31.91,32.0,228100.0,25.2501,25.3133,25.2421,25.3133,228100.0
2012-03-22 12:05:00,32.0,32.01,31.98,32.0,354100.0,25.3133,25.3213,25.2975,25.3133,354100.0
2012-03-22 12:10:00,31.99,32.02,31.99,32.0,431800.0,25.3054,25.3292,25.3054,25.3133,431800.0
2012-03-22 12:15:00,32.0,32.01,31.99,31.99,213100.0,25.3133,25.3213,25.3054,25.3054,213100.0
2012-03-22 12:20:00,31.99,32.0,31.99,31.99,169700.0,25.3054,25.3133,25.3054,25.3054,169700.0
2012-03-22 12:25:00,31.99,32.0,31.96,31.98,279000.0,25.3054,25.3133,25.2817,25.2975,279000.0
2012-03-22 12:30:00,31.98,31.99,31.96,31.96,213300.0,25.2975,25.3054,25.2817,25.2817,213300.0
2012-03-22 12:35:00,31.96,32.0,31.96,31.99,117500.0,25.2817,25.3133,25.2817,25.3054,117500.0
2012-03-22 12:40:00,31.99,31.99,31.94,31.96,143700.0,25.3054,25.3054,25.2659,25.2817,143700.0
2012-03-22 12:45:00,31.96,31.98,31.93,31.98,142400.0,25.2817,25.2975,25.258,25.2975,142400.0
2012-03-22 12:50:00,31.98,32.03,31.97,32.03,203000.0,25.2975,25.3371,25.2896,25.3371,203000.0
2012-03-22 12:55:00,32.03,32.04,32.02,32.04,62900.0,25.3371,25.345,25.3292,25.345,62900.0
2012-03-22 13:00:00,32.03,32.04,32.02,32.02,96900.0,25.3371,25.345,25.3292,25.3292,96900.0
2012-03-22 13:05:00,32.03,32.03,32.0,32.0,110300.0,25.3371,25.3371,25.3133,25.3133,110300.0
2012-03-22 13:10:00,32.01,32.03,32.0,32.0,221400.0,25.3213,25.3371,25.3133,25.3133,221400.0
2012-03-22 13:15:00,32.0,32.03,31.99,32.0,156900.0,25.3133,25.3371,25.3054,25.3133,156900.0
2012-03-22 13:20:00,32.0,32.01,31.99,32.0,114100.0,25.3133,25.3213,25.3054,25.3133,114100.0
2012-03-22 13:25:00,31.99,32.01,31.97,32.01,277600.0,25.3054,25.3213,25.2896,25.3213,277600.0
2012-03-22 13:30:00,32.0,32.01,31.98,31.99,139300.0,25.3133,25.3213,25.2975,25.3054,139300.0
2012-03-22 13:35:00,32.0,32.03,31.99,32.02,258900.0,25.3133,25.3371,25.3054,25.3292,258900.0
2012-03-22 13:40:00,32.02,32.03,32.01,32.01,153700.0,25.3292,25.3371,25.3213,25.3213,153700.0
2012-03-22 13:45:00,32.02,32.02,31.99,32.01,149300.0,25.3292,25.3292,25.3054,25.3213,149300.0
2012-03-22 13:50:00,32.01,32.01,31.99,32.0,122000.0,25.3213,25.3213,25.3054,25.3133,122000.0
2012-03-22 13:55:00,32.0,32.01,31.97,32.0,290900.0,25.3133,25.3213,25.2896,25.3133,290900.0
2012-03-22 14:00:00,32.0,32.0,31.97,31.99,185600.0,25.3133,25.3133,25.2896,25.3054,185600.0
2012-03-22 14:05:00,31.99,31.99,31.96,31.96,157400.0,25.3054,25.3054,25.2817,25.2817,157400.0
2012-03-22 14:10:00,31.96,31.98,31.96,31.98,72100.0,25.2817,25.2975,25.2817,25.2975,72100.0
2012-03-22 14:15:00,31.98,31.98,31.94,31.95,131300.0,25.2975,25.2975,25.2659,25.2738,131300.0
2012-03-22 14:20:00,31.95,31.99,31.94,31.98,274100.0,25.2738,25.3054,25.2659,25.2975,274100.0
2012-03-22 14:25:00,31.98,32.03,31.96,32.01,492100.0,25.2975,25.3371,25.2817,25.3213,492100.0
2012-03-22 14:30:00,32.02,32.02,31.99,32.0,388700.0,25.3292,25.3292,25.3054,25.3133,388700.0
2012-03-22 14:35:00,32.01,32.01,31.96,31.99,236600.0,25.3213,25.3213,25.2817,25.3054,236600.0
2012-03-22 14:40:00,31.99,32.0,31.97,31.97,164200.0,25.3054,25.3133,25.2896,25.2896,164200.0
2012-03-22 14:45:00,31.98,31.99,31.94,31.96,240100.0,25.2975,25.3054,25.2659,25.2817,240100.0
2012-03-22 14:50:00,31.96,31.96,31.93,31.95,230000.0,25.2817,25.2817,25.258,25.2738,230000.0
2012-03-22 14:55:00,31.95,31.97,31.94,31.94,408500.0,25.2738,25.2896,25.2659,25.2659,408500.0
2012-03-22 15:00:00,31.94,31.94,31.91,31.91,296000.0,25.2659,25.2659,25.2421,25.2421,296000.0
2012-03-22 15:05:00,31.91,31.92,31.87,31.88,580500.0,25.2421,25.2501,25.2105,25.2184,580500.0
2012-03-22 15:10:00,31.88,31.9,31.87,31.89,448300.0,25.2184,25.2342,25.2105,25.2263,448300.0
2012-03-22 15:15:00,31.88,31.89,31.84,31.87,284200.0,25.2184,25.2263,25.1868,25.2105,284200.0
2012-03-22 15:20:00,31.87,31.91,31.85,31.91,213400.0,25.2105,25.2421,25.1947,25.2421,213400.0
2012-03-22 15:25:00,31.91,31.95,31.91,31.95,151100.0,25.2421,25.2738,25.2421,25.2738,151100.0
2012-03-22 15:30:00,31.95,31.95,31.93,31.94,243000.0,25.2738,25.2738,25.258,25.2659,243000.0
2012-03-22 15:35:00,31.93,32.0,31.93,32.0,406400.0,25.258,25.3133,25.258,25.3133,406400.0
2012-03-22 15:40:00,32.0,32.04,31.97,31.98,1199600.0,25.3133,25.345,25.2896,25.2975,1199600.0
2012-03-22 15:45:00,31.99,32.05,31.98,32.02,1090500.0,25.3054,25.3529,25.2975,25.3292,1090500.0
2012-03-22 15:50:00,32.02,32.03,31.98,31.98,1181100.0,25.3292,25.3371,25.2975,25.2975,1181100.0
2012-03-22 15:55:00,31.99,32.01,31.98,32.0,1335400.0,25.3054,25.3213,25.2975,25.3133,1335400.0
2012-03-23 09:30:00,32.07,32.11,31.93,31.99,980700.0,25.3687,25.4004,25.258,25.3054,980700.0
2012-03-23 09:35:00,31.98,32.01,31.95,31.99,605700.0,25.2975,25.3213,25.2738,25.3054,605700.0
2012-03-23 09:40:00,31.99,31.99,31.93,31.96,398700.0,25.3054,25.3054,25.258,25.2817,398700.0
2012-03-23 09:45:00,31.97,31.98,31.89,31.93,814800.0,25.2896,25.2975,25.2263,25.258,814800.0
2012-03-23 09:50:00,31.93,32.01,31.93,32.0,813300.0,25.258,25.3213,25.258,25.3133,813300.0
2012-03-23 09:55:00,32.0,32.01,31.93,31.95,522500.0,25.3133,25.3213,25.258,25.2738,522500.0
2012-03-23 10:00:00,31.94,31.95,31.8,31.83,972100.0,25.2659,25.2738,25.1551,25.1789,972100.0
2012-03-23 10:05:00,31.83,31.83,31.72,31.74,651000.0,25.1789,25.1789,25.0919,25.1077,651000.0
2012-03-23 10:10:00,31.75,31.84,31.74,31.84,372600.0,25.1156,25.1868,25.1077,25.1868,372600.0
2012-03-23 10:15:00,31.84,31.87,31.81,31.83,495100.0,25.1868,25.2105,25.163,25.1789,495100.0
2012-03-23 10:20:00,31.83,31.84,31.79,31.82,181400.0,25.1789,25.1868,25.1472,25.171,181400.0
2012-03-23 10:25:00,31.82,31.83,31.78,31.79,269500.0,25.171,25.1789,25.1393,25.1472,269500.0
2012-03-23 10:30:00,31.79,31.85,31.78,31.84,262000.0,25.1472,25.1947,25.1393,25.1868,262000.0
2012-03-23 10:35:00,31.84,31.85,31.8,31.81,299800.0,25.1868,25.1947,25.1551,25.163,299800.0
2012-03-23 10:40:00,31.81,31.83,31.77,31.79,277200.0,25.163,25.1789,25.1314,25.1472,277200.0
2012-03-23 10:45:00,31.8,31.85,31.79,31.84,377600.0,25.1551,25.1947,25.1472,25.1868,377600.0
2012-03-23 10:50:00,31.84,31.84,31.8,31.82,349700.0,25.1868,25.1868,25.1551,25.171,349700.0
2012-03-23 10:55:00,31.81,31.82,31.8,31.82,176700.0,25.163,25.171,25.1551,25.171,176700.0
2012-03-23 11:00:00,31.82,31.82,31.8,31.81,123500.0,25.171,25.171,25.1551,25.163,123500.0
2012-03-23 11:05:00,31.81,31.82,31.79,31.79,259500.0,25.163,25.171,25.1472,25.1472,259500.0
2012-03-23 11:10:00,31.8,31.8,31.74,31.8,492800.0,25.1551,25.1551,25.1077,25.1551,492800.0
2012-03-23 11:15:00,31.8,31.88,31.79,31.86,480900.0,25.1551,25.2184,25.1472,25.2026,480900.0
2012-03-23 11:20:00,31.86,31.87,31.82,31.83,329300.0,25.2026,25.2105,25.171,25.1789,329300.0
2012-03-23 11:25:00,31.83,31.86,31.83,31.84,172100.0,25.1789,25.2026,25.1789,25.1868,172100.0
2012-03-23 11:30:00,31.84,31.89,31.84,31.88,423100.0,25.1868,25.2263,25.1868,25.2184,423100.0
2012-03-23 11:35:00,31.88,31.88,31.81,31.83,364700.0,25.2184,25.2184,25.163,25.1789,364700.0
2012-03-23 11:40:00,31.83,31.84,31.82,31.83,106100.0,25.1789,25.1868,25.171,25.1789,106100.0
2012-03-23 11:45:00,31.84,31.84,31.81,31.82,266900.0,25.1868,25.1868,25.163,25.171,266900.0
2012-03-23 11:50:00,31.81,31.83,31.78,31.83,446500.0,25.163,25.1789,25.1393,25.1789,446500.0
2012-03-23 11:55:00,31.82,31.86,31.82,31.85,309900.0,25.171,25.2026,25.171,25.1947,309900.0
2012-03-23 12:00:00,31.85,31.86,31.83,31.83,154100.0,25.1947,25.2026,25.1789,25.1789,154100.0
2012-03-23 12:05:00,31.83,31.84,31.81,31.84,213700.0,25.1789,25.1868,25.163,25.1868,213700.0
2012-03-23 12:10:00,31.84,31.85,31.82,31.84,176700.0,25.1868,25.1947,25.171,25.1868,176700.0
2012-03-23 12:15:00,31.84,31.84,31.82,31.84,139700.0,25.1868,25.1868,25.171,25.1868,139700.0
2012-03-23 12:20:00,31.83,31.84,31.81,31.82,229700.0,25.1789,25.1868,25.163,25.171,229700.0
2012-03-23 12:25:00,31.81,31.84,31.81,31.82,294500.0,25.163,25.1868,25.163,25.171,294500.0
2012-03-23 12:30:00,31.82,31.83,31.81,31.81,123700.0,25.171,25.1789,25.163,25.163,123700.0
2012-03-23 12:35:00,31.81,31.83,31.81,31.81,150900.0,25.163,25.1789,25.163,25.163,150900.0
2012-03-23 12:40:00,31.82,31.84,31.82,31.83,187300.0,25.171,25.1868,25.171,25.1789,187300.0
2012-03-23 12:45:00,31.82,31.83,31.81,31.82,176300.0,25.171,25.1789,25.163,25.171,176300.0
2012-03-23 12:50:00,31.82,31.83,31.79,31.81,363100.0,25.171,25.1789,25.1472,25.163,363100.0
2012-03-23 12:55:00,31.82,31.87,31.81,31.85,390500.0,25.171,25.2105,25.163,25.1947,390500.0
2012-03-23 13:00:00,31.85,31.86,31.8,31.81,332600.0,25.1947,25.2026,25.1551,25.163,332600.0
2012-03-23 13:05:00,31.81,31.88,31.81,31.87,426800.0,25.163,25.2184,25.163,25.2105,426800.0
2012-03-23 13:10:00,31.87,31.89,31.84,31.85,356100.0,25.2105,25.2263,25.1868,25.1947,356100.0
2012-03-23 13:15:00,31.84,31.85,31.83,31.84,102300.0,25.1868,25.1947,25.1789,25.1868,102300.0
2012-03-23 13:20:00,31.84,31.86,31.83,31.84,325200.0,25.1868,25.2026,25.1789,25.1868,325200.0
2012-03-23 13:25:00,31.84,31.87,31.84,31.87,279300.0,25.1868,25.2105,25.1868,25.2105,279300.0
2012-03-23 13:30:00,31.87,31.9,31.84,31.84,213300.0,25.2105,25.2342,25.1868,25.1868,213300.0
2012-03-23 13:35:00,31.85,31.86,31.83,31.84,183900.0,25.1947,25.2026,25.1789,25.1868,183900.0
2012-03-23 13:40:00,31.85,31.86,31.84,31.85,146600.0,25.1947,25.2026,25.1868,25.1947,146600.0
2012-03-23 13:45:00,31.86,31.89,31.85,31.88,277900.0,25.2026,25.2263,25.1947,25.2184,277900.0
2012-03-23 13:50:00,31.88,31.96,31.87,31.96,718700.0,25.2184,25.2817,25.2105,25.2817,718700.0
2012-03-23 13:55:00,31.96,31.98,31.87,31.89,1110200.0,25.2817,25.2975,25.2105,25.2263,1110200.0
2012-03-23 14:00:00,31.88,31.91,31.87,31.88,205000.0,25.2184,25.2421,25.2105,25.2184,205000.0
2012-03-23 14:05:00,31.88,31.93,31.86,31.93,431700.0,25.2184,25.258,25.2026,25.258,431700.0
2012-03-23 14:10:00,31.93,31.94,31.91,31.94,188700.0,25.258,25.2659,25.2421,25.2659,188700.0
2012-03-23 14:15:00,31.94,31.98,31.92,31.97,482700.0,25.2659,25.2975,25.2501,25.2896,482700.0
2012-03-23 14:20:00,31.96,32.0,31.96,32.0,491500.0,25.2817,25.3133,25.2817,25.3133,491500.0
2012-03-23 14:25:00,32.0,32.0,31.99,32.0,612500.0,25.3133,25.3133,25.3054,25.3133,612500.0
2012-03-23 14:30:00,32.0,32.0,31.99,32.0,131900.0,25.3133,25.3133,25.3054,25.3133,131900.0
2012-03-23 14:35:00,32.0,32.0,31.99,32.0,153400.0,25.3133,25.3133,25.3054,25.3133,153400.0
2012-03-23 14:40:00,32.0,32.0,31.96,31.96,380500.0,25.3133,25.3133,25.2817,25.2817,380500.0
2012-03-23 14:45:00,31.96,31.97,31.95,31.95,166500.0,25.2817,25.2896,25.2738,25.2738,166500.0
2012-03-23 14:50:00,31.96,31.97,31.93,31.96,372100.0,25.2817,25.2896,25.258,25.2817,372100.0
2012-03-23 14:55:00,31.96,31.96,31.92,31.93,259500.0,25.2817,25.2817,25.2501,25.258,259500.0
2012-03-23 15:00:00,31.93,31.94,31.92,31.94,162900.0,25.258,25.2659,25.2501,25.2659,162900.0
2012-03-23 15:05:00,31.93,31.95,31.92,31.92,421300.0,25.258,25.2738,25.2501,25.2501,421300.0
2012-03-23 15:10:00,31.92,31.93,31.91,31.93,266300.0,25.2501,25.258,25.2421,25.258,266300.0
2012-03-23 15:15:00,31.93,31.94,31.91,31.94,287400.0,25.258,25.2659,25.2421,25.2659,287400.0
2012-03-23 15:20:00,31.94,31.95,31.93,31.94,125500.0,25.2659,25.2738,25.258,25.2659,125500.0
2012-03-23 15:25:00,31.95,31.97,31.94,31.97,185900.0,25.2738,25.2896,25.2659,25.2896,185900.0
2012-03-23 15:30:00,31.96,32.0,31.96,31.99,260600.0,25.2817,25.3133,25.2817,25.3054,260600.0
2012-03-23 15:35:00,31.98,32.0,31.98,31.99,222000.0,25.2975,25.3133,25.2975,25.3054,222000.0
2012-03-23 15:40:00,31.99,32.0,31.94,31.95,578000.0,25.3054,25.3133,25.2659,25.2738,578000.0
2012-03-23 15:45:00,31.95,31.98,31.94,31.98,524400.0,25.2738,25.2975,25.2659,25.2975,524400.0
2012-03-23 15:50:00,31.98,31.99,31.97,31.99,1031800.0,25.2975,25.3054,25.2896,25.3054,1031800.0
2012-03-23 15:55:00,31.99,32.05,31.97,31.97,2915100.0,25.3054,25.3529,25.2896,25.2896,2915100.0
2012-03-26 09:30:00,32.19,32.23,32.16,32.21,1039700.0,25.4636,25.4953,25.4399,25.4795,1039700.0
2012-03-26 09:35:00,32.21,32.25,32.16,32.23,801500.0,25.4795,25.5111,25.4399,25.4953,801500.0
2012-03-26 09:40:00,32.23,32.27,32.2,32.27,702900.0,25.4953,25.5269,25.4716,25.5269,702900.0
2012-03-26 09:45:00,32.27,32.4,32.27,32.38,818200.0,25.5269,25.6298,25.5269,25.6139,818200.0
2012-03-26 09:50:00,32.39,32.4,32.31,32.31,524800.0,25.6218,25.6298,25.5586,25.5586,524800.0
2012-03-26 09:55:00,32.31,32.37,32.31,32.37,397200.0,25.5586,25.606,25.5586,25.606,397200.0
2012-03-26 10:00:00,32.36,32.41,32.36,32.41,752900.0,25.5981,25.6377,25.5981,25.6377,752900.0
2012-03-26 10:05:00,32.4,32.42,32.38,32.42,507800.0,25.6298,25.6456,25.6139,25.6456,507800.0
2012-03-26 10:10:00,32.42,32.49,32.42,32.49,497100.0,25.6456,25.701,25.6456,25.701,497100.0
2012-03-26 10:15:00,32.48,32.52,32.48,32.49,840700.0,25.693,25.7247,25.693,25.701,840700.0
2012-03-26 10:20:00,32.5,32.5,32.45,32.48,424600.0,25.7089,25.7089,25.6693,25.693,424600.0
2012-03-26 10:25:00,32.47,32.5,32.47,32.5,262400.0,25.6851,25.7089,25.6851,25.7089,262400.0
2012-03-26 10:30:00,32.5,32.5,32.44,32.44,398100.0,25.7089,25.7089,25.6614,25.6614,398100.0
2012-03-26 10:35:00,32.45,32.47,32.44,32.47,252600.0,25.6693,25.6851,25.6614,25.6851,252600.0
2012-03-26 10:40:00,32.47,32.47,32.42,32.44,538900.0,25.6851,25.6851,25.6456,25.6614,538900.0
2012-03-26 10:45:00,32.44,32.46,32.43,32.43,203300.0,25.6614,25.6772,25.6535,25.6535,203300.0
2012-03-26 10:50:00,32.43,32.44,32.39,32.41,697100.0,25.6535,25.6614,25.6218,25.6377,697100.0
2012-03-26 10:55:00,32.4,32.42,32.4,32.41,298500.0,25.6298,25.6456,25.6298,25.6377,298500.0
2012-03-26 11:00:00,32.41,32.42,32.39,32.41,465000.0,25.6377,25.6456,25.6218,25.6377,465000.0
2012-03-26 11:05:00,32.41,32.43,32.4,32.41,349700.0,25.6377,25.6535,25.6298,25.6377,349700.0
2012-03-26 11:10:00,32.41,32.42,32.41,32.41,160000.0,25.6377,25.6456,25.6377,25.6377,160000.0
2012-03-26 11:15:00,32.42,32.42,32.41,32.41,119900.0,25.6456,25.6456,25.6377,25.6377,119900.0
2012-03-26 11:20:00,32.41,32.43,32.39,32.43,344300.0,25.6377,25.6535,25.6218,25.6535,344300.0
2012-03-26 11:25:00,32.43,32.46,32.42,32.46,304900.0,25.6535,25.6772,25.6456,25.6772,304900.0
2012-03-26 11:30:00,32.45,32.46,32.45,32.45,102100.0,25.6693,25.6772,25.6693,25.6693,102100.0
2012-03-26 11:35:00,32.46,32.46,32.45,32.45,187100.0,25.6772,25.6772,25.6693,25.6693,187100.0
2012-03-26 11:40:00,32.45,32.48,32.45,32.46,231700.0,25.6693,25.693,25.6693,25.6772,231700.0
2012-03-26 11:45:00,32.45,32.49,32.45,32.47,427700.0,25.6693,25.701,25.6693,25.6851,427700.0
2012-03-26 11:50:00,32.47,32.49,32.47,32.48,234200.0,25.6851,25.701,25.6851,25.693,234200.0
2012-03-26 11:55:00,32.49,32.5,32.47,32.48,489800.0,25.701,25.7089,25.6851,25.693,489800.0
2012-03-26 12:00:00,32.48,32.5,32.47,32.5,248400.0,25.693,25.7089,25.6851,25.7089,248400.0
2012-03-26 12:05:00,32.5,32.5,32.49,32.5,218900.0,25.7089,25.7089,25.701,25.7089,218900.0
2012-03-26 12:10:00,32.5,32.5,32.45,32.47,564200.0,25.7089,25.7089,25.6693,25.6851,564200.0
2012-03-26 12:15:00,32.47,32.5,32.47,32.5,313800.0,25.6851,25.7089,25.6851,25.7089,313800.0
2012-03-26 12:20:00,32.5,32.5,32.46,32.46,309300.0,25.7089,25.7089,25.6772,25.6772,309300.0
2012-03-26 12:25:00,32.46,32.48,32.46,32.48,255200.0,25.6772,25.693,25.6772,25.693,255200.0
2012-03-26 12:30:00,32.47,32.48,32.44,32.45,237800.0,25.6851,25.693,25.6614,25.6693,237800.0
2012-03-26 12:35:00,32.45,32.46,32.45,32.46,170700.0,25.6693,25.6772,25.6693,25.6772,170700.0
2012-03-26 12:40:00,32.45,32.48,32.45,32.48,246100.0,25.6693,25.693,25.6693,25.693,246100.0
2012-03-26 12:45:00,32.48,32.52,32.47,32.5,353200.0,25.693,25.7247,25.6851,25.7089,353200.0
2012-03-26 12:50:00,32.51,32.52,32.48,32.49,250900.0,25.7168,25.7247,25.693,25.701,250900.0
2012-03-26 12:55:00,32.48,32.51,32.48,32.51,283900.0,25.693,25.7168,25.693,25.7168,283900.0
2012-03-26 13:00:00,32.51,32.52,32.5,32.51,223900.0,25.7168,25.7247,25.7089,25.7168,223900.0
2012-03-26 13:05:00,32.51,32.52,32.51,32.51,132700.0,25.7168,25.7247,25.7168,25.7168,132700.0
2012-03-26 13:10:00,32.52,32.52,32.5,32.51,436500.0,25.7247,25.7247,25.7089,25.7168,436500.0
2012-03-26 13:15:00,32.51,32.53,32.5,32.52,299000.0,25.7168,25.7326,25.7089,25.7247,299000.0
2012-03-26 13:20:00,32.53,32.54,32.52,32.54,291000.0,25.7326,25.7405,25.7247,25.7405,291000.0
2012-03-26 13:25:00,32.54,32.56,32.54,32.56,116600.0,25.7405,25.7563,25.7405,25.7563,116600.0
2012-03-26 13:30:00,32.56,32.56,32.52,32.52,303600.0,25.7563,25.7563,25.7247,25.7247,303600.0
2012-03-26 13:35:00,32.52,32.55,32.52,32.55,353500.0,25.7247,25.7484,25.7247,25.7484,353500.0
2012-03-26 13:40:00,32.55,32.57,32.54,32.57,153700.0,25.7484,25.7642,25.7405,25.7642,153700.0
2012-03-26 13:45:00,32.56,32.57,32.56,32.56,107300.0,25.7563,25.7642,25.7563,25.7563,107300.0
2012-03-26 13:50:00,32.56,32.57,32.54,32.54,178500.0,25.7563,25.7642,25.7405,25.7405,178500.0
2012-03-26 13:55:00,32.54,32.55,32.51,32.51,179900.0,25.7405,25.7484,25.7168,25.7168,179900.0
2012-03-26 14:00:00,32.51,32.53,32.51,32.52,311100.0,25.7168,25.7326,25.7168,25.7247,311100.0
2012-03-26 14:05:00,32.53,32.53,32.51,32.53,267400.0,25.7326,25.7326,25.7168,25.7326,267400.0
2012-03-26 14:10:00,32.52,32.55,32.52,32.55,267000.0,25.7247,25.7484,25.7247,25.7484,267000.0
2012-03-26 14:15:00,32.55,32.58,32.53,32.55,547500.0,25.7484,25.7721,25.7326,25.7484,547500.0
2012-03-26 14:20:00,32.55,32.55,32.53,32.53,322300.0,25.7484,25.7484,25.7326,25.7326,322300.0
2012-03-26 14:25:00,32.54,32.54,32.51,32.52,271700.0,25.7405,25.7405,25.7168,25.7247,271700.0
2012-03-26 14:30:00,32.53,32.53,32.5,32.5,257300.0,25.7326,25.7326,25.7089,25.7089,257300.0
2012-03-26 14:35:00,32.51,32.51,32.45,32.46,358800.0,25.7168,25.7168,25.6693,25.6772,358800.0
2012-03-26 14:40:00,32.46,32.53,32.45,32.51,608600.0,25.6772,25.7326,25.6693,25.7168,608600.0
2012-03-26 14:45:00,32.51,32.52,32.5,32.51,186000.0,25.7168,25.7247,25.7089,25.7168,186000.0
2012-03-26 14:50:00,32.52,32.54,32.5,32.5,374200.0,25.7247,25.7405,25.7089,25.7089,374200.0
2012-03-26 14:55:00,32.5,32.55,32.5,32.51,521800.0,25.7089,25.7484,25.7089,25.7168,521800.0
2012-03-26 15:00:00,32.51,32.52,32.48,32.52,436700.0,25.7168,25.7247,25.693,25.7247,436700.0
2012-03-26 15:05:00,32.52,32.53,32.51,32.52,297300.0,25.7247,25.7326,25.7168,25.7247,297300.0
2012-03-26 15:10:00,32.51,32.57,32.51,32.57,440500.0,25.7168,25.7642,25.7168,25.7642,440500.0
2012-03-26 15:15:00,32.57,32.6,32.56,32.6,730000.0,25.7642,25.788,25.7563,25.788,730000.0
2012-03-26 15:20:00,32.6,32.61,32.53,32.54,704400.0,25.788,25.7959,25.7326,25.7405,704400.0
2012-03-26 15:25:00,32.53,32.55,32.52,32.55,401900.0,25.7326,25.7484,25.7247,25.7484,401900.0
2012-03-26 15:30:00,32.55,32.55,32.5,32.5,287300.0,25.7484,25.7484,25.7089,25.7089,287300.0
2012-03-26 15:35:00,32.51,32.53,32.46,32.48,861800.0,25.7168,25.7326,25.6772,25.693,861800.0
2012-03-26 15:40:00,32.48,32.51,32.47,32.51,508000.0,25.693,25.7168,25.6851,25.7168,508000.0
2012-03-26 15:45:00,32.51,32.58,32.5,32.58,784700.0,25.7168,25.7721,25.7089,25.7721,784700.0
2012-03-26 15:50:00,32.57,32.59,32.54,32.54,1295200.0,25.7642,25.7801,25.7405,25.7405,1295200.0
2012-03-26 15:55:00,32.54,32.59,32.52,32.59,2458000.0,25.7405,25.7801,25.7247,25.7801,2458000.0
2012-03-27 09:30:00,32.61,32.7,32.61,32.66,960000.0,25.7959,25.8671,25.7959,25.8354,960000.0
2012-03-27 09:35:00,32.67,32.69,32.6,32.63,706300.0,25.8433,25.8592,25.788,25.8117,706300.0
2012-03-27 09:40:00,32.63,32.65,32.6,32.63,328500.0,25.8117,25.8275,25.788,25.8117,328500.0
2012-03-27 09:45:00,32.62,32.64,32.54,32.55,439000.0,25.8038,25.8196,25.7405,25.7484,439000.0
2012-03-27 09:50:00,32.54,32.58,32.5,32.51,578600.0,25.7405,25.7721,25.7089,25.7168,578600.0
2012-03-27 09:55:00,32.51,32.55,32.5,32.54,242000.0,25.7168,25.7484,25.7089,25.7405,242000.0
2012-03-27 10:00:00,32.55,32.55,32.4,32.44,662300.0,25.7484,25.7484,25.6298,25.6614,662300.0
2012-03-27 10:05:00,32.44,32.54,32.42,32.54,416300.0,25.6614,25.7405,25.6456,25.7405,416300.0
2012-03-27 10:10:00,32.54,32.59,32.52,32.59,386400.0,25.7405,25.7801,25.7247,25.7801,386400.0
2012-03-27 10:15:00,32.59,32.62,32.58,32.62,547200.0,25.7801,25.8038,25.7721,25.8038,547200.0
2012-03-27 10:20:00,32.62,32.62,32.57,32.59,474600.0,25.8038,25.8038,25.7642,25.7801,474600.0
2012-03-27 10:25:00,32.59,32.6,32.55,32.59,229000.0,25.7801,25.788,25.7484,25.7801,229000.0
2012-03-27 10:30:00,32.59,32.61,32.57,32.58,477600.0,25.7801,25.7959,25.7642,25.7721,477600.0
2012-03-27 10:35:00,32.58,32.61,32.57,32.61,382600.0,25.7721,25.7959,25.7642,25.7959,382600.0
2012-03-27 10:40:00,32.6,32.62,32.59,32.61,369300.0,25.788,25.8038,25.7801,25.7959,369300.0
2012-03-27 10:45:00,32.61,32.67,32.6,32.61,454300.0,25.7959,25.8433,25.788,25.7959,454300.0
2012-03-27 10:50:00,32.61,32.61,32.58,32.59,227600.0,25.7959,25.7959,25.7721,25.7801,227600.0
2012-03-27 10:55:00,32.59,32.64,32.59,32.64,505200.0,25.7801,25.8196,25.7801,25.8196,505200.0
2012-03-27 11:00:00,32.64,32.68,32.64,32.67,229500.0,25.8196,25.8513,25.8196,25.8433,229500.0
2012-03-27 11:05:00,32.68,32.68,32.6,32.62,632700.0,25.8513,25.8513,25.788,25.8038,632700.0
2012-03-27 11:10:00,32.63,32.66,32.61,32.64,322200.0,25.8117,25.8354,25.7959,25.8196,322200.0
2012-03-27 11:15:00,32.64,32.65,32.61,32.64,446700.0,25.8196,25.8275,25.7959,25.8196,446700.0
2012-03-27 11:20:00,32.64,32.64,32.62,32.62,205300.0,25.8196,25.8196,25.8038,25.8038,205300.0
2012-03-27 11:25:00,32.63,32.63,32.57,32.59,338200.0,25.8117,25.8117,25.7642,25.7801,338200.0
2012-03-27 11:30:00,32.59,32.61,32.57,32.59,278400.0,25.7801,25.7959,25.7642,25.7801,278400.0
2012-03-27 11:35:00,32.59,32.6,32.57,32.59,235700.0,25.7801,25.788,25.7642,25.7801,235700.0
2012-03-27 11:40:00,32.6,32.6,32.58,32.59,140400.0,25.788,25.788,25.7721,25.7801,140400.0
2012-03-27 11:45:00,32.59,32.6,32.58,32.59,219800.0,25.7801,25.788,25.7721,25.7801,219800.0
2012-03-27 11:50:00,32.59,32.6,32.59,32.59,186900.0,25.7801,25.788,25.7801,25.7801,186900.0
2012-03-27 11:55:00,32.6,32.6,32.58,32.6,262600.0,25.788,25.788,25.7721,25.788,262600.0
2012-03-27 12:00:00,32.6,32.63,32.59,32.62,289400.0,25.788,25.8117,25.7801,25.8038,289400.0
2012-03-27 12:05:00,32.61,32.61,32.6,32.61,116300.0,25.7959,25.7959,25.788,25.7959,116300.0
2012-03-27 12:10:00,32.61,32.62,32.6,32.62,212100.0,25.7959,25.8038,25.788,25.8038,212100.0
2012-03-27 12:15:00,32.62,32.64,32.61,32.62,204600.0,25.8038,25.8196,25.7959,25.8038,204600.0
2012-03-27 12:20:00,32.62,32.62,32.6,32.61,101900.0,25.8038,25.8038,25.788,25.7959,101900.0
2012-03-27 12:25:00,32.6,32.62,32.6,32.62,111700.0,25.788,25.8038,25.788,25.8038,111700.0
2012-03-27 12:30:00,32.62,32.62,32.61,32.62,97900.0,25.8038,25.8038,25.7959,25.8038,97900.0
2012-03-27 12:35:00,32.62,32.62,32.54,32.55,528200.0,25.8038,25.8038,25.7405,25.7484,528200.0
2012-03-27 12:40:00,32.55,32.6,32.54,32.58,715900.0,25.7484,25.788,25.7405,25.7721,715900.0
2012-03-27 12:45:00,32.58,32.58,32.55,32.55,183100.0,25.7721,25.7721,25.7484,25.7484,183100.0
2012-03-27 12:50:00,32.56,32.57,32.53,32.57,306900.0,25.7563,25.7642,25.7326,25.7642,306900.0
2012-03-27 12:55:00,32.57,32.58,32.55,32.58,148800.0,25.7642,25.7721,25.7484,25.7721,148800.0
2012-03-27 13:00:00,32.58,32.59,32.56,32.58,222600.0,25.7721,25.7801,25.7563,25.7721,222600.0
2012-03-27 13:05:00,32.58,32.6,32.56,32.58,384800.0,25.7721,25.788,25.7563,25.7721,384800.0
2012-03-27 13:10:00,32.59,32.6,32.58,32.6,170500.0,25.7801,25.788,25.7721,25.788,170500.0
2012-03-27 13:15:00,32.59,32.6,32.52,32.54,330000.0,25.7801,25.788,25.7247,25.7405,330000.0
2012-03-27 13:20:00,32.54,32.56,32.5,32.54,440500.0,25.7405,25.7563,25.7089,25.7405,440500.0
2012-03-27 13:25:00,32.54,32.56,32.53,32.55,138600.0,25.7405,25.7563,25.7326,25.7484,138600.0
2012-03-27 13:30:00,32.55,32.57,32.55,32.56,121100.0,25.7484,25.7642,25.7484,25.7563,121100.0
2012-03-27 13:35:00,32.56,32.57,32.56,32.57,85400.0,25.7563,25.7642,25.7563,25.7642,85400.0
2012-03-27 13:40:00,32.57,32.57,32.55,32.57,352900.0,25.7642,25.7642,25.7484,25.7642,352900.0
2012-03-27 13:45:00,32.57,32.59,32.56,32.59,148500.0,25.7642,25.7801,25.7563,25.7801,148500.0
2012-03-27 13:50:00,32.59,32.62,32.59,32.62,181000.0,25.7801,25.8038,25.7801,25.8038,181000.0
2012-03-27 13:55:00,32.62,32.63,32.61,32.63,227100.0,25.8038,25.8117,25.7959,25.8117,227100.0
2012-03-27 14:00:00,32.63,32.63,32.59,32.61,225300.0,25.8117,25.8117,25.7801,25.7959,225300.0
2012-03-27 14:05:00,32.61,32.62,32.59,32.62,176800.0,25.7959,25.8038,25.7801,25.8038,176800.0
2012-03-27 14:10:00,32.62,32.67,32.62,32.63,435700.0,25.8038,25.8433,25.8038,25.8117,435700.0
2012-03-27 14:15:00,32.63,32.64,32.6,32.6,492600.0,25.8117,25.8196,25.788,25.788,492600.0
2012-03-27 14:20:00,32.61,32.63,32.6,32.63,443500.0,25.7959,25.8117,25.788,25.8117,443500.0
2012-03-27 14:25:00,32.63,32.66,32.63,32.66,230400.0,25.8117,25.8354,25.8117,25.8354,230400.0
2012-03-27 14:30:00,32.66,32.69,32.66,32.66,285500.0,25.8354,25.8592,25.8354,25.8354,285500.0
2012-03-27 14:35:00,32.66,32.67,32.62,32.63,295800.0,25.8354,25.8433,25.8038,25.8117,295800.0
2012-03-27 14:40:00,32.63,32.66,32.62,32.66,323500.0,25.8117,25.8354,25.8038,25.8354,323500.0
2012-03-27 14:45:00,32.66,32.68,32.64,32.68,325500.0,25.8354,25.8513,25.8196,25.8513,325500.0
2012-03-27 14:50:00,32.68,32.69,32.66,32.67,553700.0,25.8513,25.8592,25.8354,25.8433,553700.0
2012-03-27 14:55:00,32.67,32.68,32.65,32.67,373800.0,25.8433,25.8513,25.8275,25.8433,373800.0
2012-03-27 15:00:00,32.66,32.67,32.62,32.64,579100.0,25.8354,25.8433,25.8038,25.8196,579100.0
2012-03-27 15:05:00,32.63,32.7,32.63,32.7,792800.0,25.8117,25.8671,25.8117,25.8671,792800.0
2012-03-27 15:10:00,32.7,32.7,32.67,32.68,135700.0,25.8671,25.8671,25.8433,25.8513,135700.0
2012-03-27 15:15:00,32.67,32.68,32.61,32.62,473600.0,25.8433,25.8513,25.7959,25.8038,473600.0
2012-03-27 15:20:00,32.61,32.62,32.58,32.62,386000.0,25.7959,25.8038,25.7721,25.8038,386000.0
2012-03-27 15:25:00,32.62,32.62,32.57,32.58,303900.0,25.8038,25.8038,25.7642,25.7721,303900.0
2012-03-27 15:30:00,32.57,32.6,32.57,32.58,275400.0,25.7642,25.788,25.7642,25.7721,275400.0
2012-03-27 15:35:00,32.59,32.6,32.56,32.58,309000.0,25.7801,25.788,25.7563,25.7721,309000.0
2012-03-27 15:40:00,32.59,32.6,32.58,32.59,207200.0,25.7801,25.788,25.7721,25.7801,207200.0
2012-03-27 15:45:00,32.59,32.59,32.5,32.52,905300.0,25.7801,25.7801,25.7089,25.7247,905300.0
2012-03-27 15:50:00,32.52,32.54,32.48,32.54,1046900.0,25.7247,25.7405,25.693,25.7405,1046900.0
2012-03-27 15:55:00,32.54,32.54,32.47,32.53,2152300.0,25.7405,25.7405,25.6851,25.7326,2152300.0
2012-03-28 09:30:00,32.54,32.58,32.5,32.55,708900.0,25.7405,25.7721,25.7089,25.7484,708900.0
2012-03-28 09:35:00,32.55,32.63,32.53,32.63,276900.0,25.7484,25.8117,25.7326,25.8117,276900.0
2012-03-28 09:40:00,32.63,32.64,32.59,32.62,444300.0,25.8117,25.8196,25.7801,25.8038,444300.0
2012-03-28 09:45:00,32.62,32.66,32.61,32.65,587100.0,25.8038,25.8354,25.7959,25.8275,587100.0
2012-03-28 09:50:00,32.65,32.7,32.63,32.7,561100.0,25.8275,25.8671,25.8117,25.8671,561100.0
2012-03-28 09:55:00,32.69,32.7,32.65,32.67,630300.0,25.8592,25.8671,25.8275,25.8433,630300.0
2012-03-28 10:00:00,32.66,32.69,32.65,32.67,522900.0,25.8354,25.8592,25.8275,25.8433,522900.0
2012-03-28 10:05:00,32.66,32.67,32.61,32.62,338300.0,25.8354,25.8433,25.7959,25.8038,338300.0
2012-03-28 10:10:00,32.62,32.62,32.57,32.61,272300.0,25.8038,25.8038,25.7642,25.7959,272300.0
2012-03-28 10:15:00,32.61,32.61,32.51,32.58,415800.0,25.7959,25.7959,25.7168,25.7721,415800.0
2012-03-28 10:20:00,32.58,32.6,32.56,32.58,324400.0,25.7721,25.788,25.7563,25.7721,324400.0
2012-03-28 10:25:00,32.59,32.59,32.53,32.55,425500.0,25.7801,25.7801,25.7326,25.7484,425500.0
2012-03-28 10:30:00,32.56,32.58,32.52,32.52,649800.0,25.7563,25.7721,25.7247,25.7247,649800.0
2012-03-28 10:35:00,32.52,32.53,32.49,32.5,720100.0,25.7247,25.7326,25.701,25.7089,720100.0
2012-03-28 10:40:00,32.5,32.5,32.46,32.48,610200.0,25.7089,25.7089,25.6772,25.693,610200.0
2012-03-28 10:45:00,32.48,32.49,32.48,32.48,95900.0,25.693,25.701,25.693,25.693,95900.0
2012-03-28 10:50:00,32.49,32.49,32.46,32.48,437600.0,25.701,25.701,25.6772,25.693,437600.0
2012-03-28 10:55:00,32.48,32.49,32.45,32.48,415300.0,25.693,25.701,25.6693,25.693,415300.0
2012-03-28 11:00:00,32.49,32.54,32.48,32.5,686900.0,25.701,25.7405,25.693,25.7089,686900.0
2012-03-28 11:05:00,32.49,32.51,32.47,32.5,263000.0,25.701,25.7168,25.6851,25.7089,263000.0
2012-03-28 11:10:00,32.5,32.52,32.49,32.51,429500.0,25.7089,25.7247,25.701,25.7168,429500.0
2012-03-28 11:15:00,32.51,32.54,32.49,32.5,429600.0,25.7168,25.7405,25.701,25.7089,429600.0
2012-03-28 11:20:00,32.5,32.5,32.47,32.48,188200.0,25.7089,25.7089,25.6851,25.693,188200.0
2012-03-28 11:25:00,32.47,32.48,32.45,32.47,372600.0,25.6851,25.693,25.6693,25.6851,372600.0
2012-03-28 11:30:00,32.48,32.48,32.43,32.43,394600.0,25.693,25.693,25.6535,25.6535,394600.0
2012-03-28 11:35:00,32.43,32.43,32.38,32.4,574600.0,25.6535,25.6535,25.6139,25.6298,574600.0
2012-03-28 11:40:00,32.4,32.41,32.37,32.37,166700.0,25.6298,25.6377,25.606,25.606,166700.0
2012-03-28 11:45:00,32.38,32.38,32.35,32.35,250400.0,25.6139,25.6139,25.5902,25.5902,250400.0
2012-03-28 11:50:00,32.35,32.36,32.29,32.32,416100.0,25.5902,25.5981,25.5427,25.5665,416100.0
2012-03-28 11:55:00,32.31,32.32,32.2,32.22,1027900.0,25.5586,25.5665,25.4716,25.4874,1027900.0
2012-03-28 12:00:00,32.23,32.24,32.18,32.23,524300.0,25.4953,25.5032,25.4557,25.4953,524300.0
2012-03-28 12:05:00,32.23,32.25,32.23,32.23,229600.0,25.4953,25.5111,25.4953,25.4953,229600.0
2012-03-28 12:10:00,32.24,32.24,32.2,32.22,515400.0,25.5032,25.5032,25.4716,25.4874,515400.0
2012-03-28 12:15:00,32.21,32.27,32.21,32.27,419500.0,25.4795,25.5269,25.4795,25.5269,419500.0
2012-03-28 12:20:00,32.27,32.27,32.26,32.27,150900.0,25.5269,25.5269,25.519,25.5269,150900.0
2012-03-28 12:25:00,32.27,32.29,32.26,32.27,343300.0,25.5269,25.5427,25.519,25.5269,343300.0
2012-03-28 12:30:00,32.28,32.28,32.17,32.17,532900.0,25.5348,25.5348,25.4478,25.4478,532900.0
2012-03-28 12:35:00,32.18,32.18,32.17,32.18,191700.0,25.4557,25.4557,25.4478,25.4557,191700.0
2012-03-28 12:40:00,32.18,32.24,32.18,32.22,400500.0,25.4557,25.5032,25.4557,25.4874,400500.0
2012-03-28 12:45:00,32.22,32.27,32.22,32.27,150900.0,25.4874,25.5269,25.4874,25.5269,150900.0
2012-03-28 12:50:00,32.27,32.27,32.23,32.23,157500.0,25.5269,25.5269,25.4953,25.4953,157500.0
2012-03-28 12:55:00,32.23,32.26,32.23,32.26,168200.0,25.4953,25.519,25.4953,25.519,168200.0
2012-03-28 13:00:00,32.26,32.27,32.25,32.27,165100.0,25.519,25.5269,25.5111,25.5269,165100.0
2012-03-28 13:05:00,32.26,32.27,32.24,32.25,175300.0,25.519,25.5269,25.5032,25.5111,175300.0
2012-03-28 13:10:00,32.26,32.27,32.23,32.24,368200.0,25.519,25.5269,25.4953,25.5032,368200.0
2012-03-28 13:15:00,32.23,32.26,32.22,32.22,154800.0,25.4953,25.519,25.4874,25.4874,154800.0
2012-03-28 13:20:00,32.23,32.23,32.2,32.2,111200.0,25.4953,25.4953,25.4716,25.4716,111200.0
2012-03-28 13:25:00,32.2,32.23,32.2,32.23,165300.0,25.4716,25.4953,25.4716,25.4953,165300.0
2012-03-28 13:30:00,32.23,32.23,32.2,32.21,243600.0,25.4953,25.4953,25.4716,25.4795,243600.0
2012-03-28 13:35:00,32.21,32.25,32.2,32.24,210200.0,25.4795,25.5111,25.4716,25.5032,210200.0
2012-03-28 13:40:00,32.25,32.26,32.23,32.23,174000.0,25.5111,25.519,25.4953,25.4953,174000.0
2012-03-28 13:45:00,32.23,32.24,32.2,32.23,281600.0,25.4953,25.5032,25.4716,25.4953,281600.0
2012-03-28 13:50:00,32.24,32.24,32.18,32.19,387200.0,25.5032,25.5032,25.4557,25.4636,387200.0
2012-03-28 13:55:00,32.19,32.22,32.18,32.21,220400.0,25.4636,25.4874,25.4557,25.4795,220400.0
2012-03-28 14:00:00,32.21,32.21,32.07,32.07,875200.0,25.4795,25.4795,25.3687,25.3687,875200.0
2012-03-28 14:05:00,32.08,32.1,32.04,32.09,615400.0,25.3766,25.3924,25.345,25.3845,615400.0
2012-03-28 14:10:00,32.1,32.12,32.06,32.12,554400.0,25.3924,25.4083,25.3608,25.4083,554400.0
2012-03-28 14:15:00,32.12,32.13,32.08,32.09,465800.0,25.4083,25.4162,25.3766,25.3845,465800.0
2012-03-28 14:20:00,32.09,32.09,32.06,32.08,248400.0,25.3845,25.3845,25.3608,25.3766,248400.0
2012-03-28 14:25:00,32.08,32.11,32.06,32.11,415500.0,25.3766,25.4004,25.3608,25.4004,415500.0
2012-03-28 14:30:00,32.11,32.15,32.09,32.13,326800.0,25.4004,25.432,25.3845,25.4162,326800.0
2012-03-28 14:35:00,32.13,32.18,32.12,32.18,423600.0,25.4162,25.4557,25.4083,25.4557,423600.0
2012-03-28 14:40:00,32.18,32.2,32.17,32.2,273600.0,25.4557,25.4716,25.4478,25.4716,273600.0
2012-03-28 14:45:00,32.2,32.25,32.17,32.18,433700.0,25.4716,25.5111,25.4478,25.4557,433700.0
2012-03-28 14:50:00,32.18,32.2,32.17,32.19,295000.0,25.4557,25.4716,25.4478,25.4636,295000.0
2012-03-28 14:55:00,32.2,32.23,32.19,32.22,251100.0,25.4716,25.4953,25.4636,25.4874,251100.0
2012-03-28 15:00:00,32.23,32.28,32.2,32.2,457200.0,25.4953,25.5348,25.4716,25.4716,457200.0
2012-03-28 15:05:00,32.2,32.21,32.18,32.2,336700.0,25.4716,25.4795,25.4557,25.4716,336700.0
2012-03-28 15:10:00,32.2,32.22,32.18,32.19,262000.0,25.4716,25.4874,25.4557,25.4636,262000.0
2012-03-28 15:15:00,32.2,32.22,32.18,32.19,304600.0,25.4716,25.4874,25.4557,25.4636,304600.0
2012-03-28 15:20:00,32.19,32.2,32.17,32.19,398300.0,25.4636,25.4716,25.4478,25.4636,398300.0
2012-03-28 15:25:00,32.2,32.2,32.15,32.17,674200.0,25.4716,25.4716,25.432,25.4478,674200.0
2012-03-28 15:30:00,32.18,32.23,32.17,32.2,712100.0,25.4557,25.4953,25.4478,25.4716,712100.0
2012-03-28 15:35:00,32.19,32.2,32.15,32.19,493800.0,25.4636,25.4716,25.432,25.4636,493800.0
2012-03-28 15:40:00,32.19,32.23,32.18,32.23,818000.0,25.4636,25.4953,25.4557,25.4953,818000.0
2012-03-28 15:45:00,32.23,32.25,32.2,32.22,797200.0,25.4953,25.5111,25.4716,25.4874,797200.0
2012-03-28 15:50:00,32.22,32.25,32.15,32.17,1542500.0,25.4874,25.5111,25.432,25.4478,1542500.0
2012-03-28 15:55:00,32.18,32.19,32.15,32.18,2981400.0,25.4557,25.4636,25.432,25.4557,2981400.0
2012-03-29 09:30:00,32.03,32.14,31.83,32.01,1566400.0,25.3371,25.4241,25.1789,25.3213,1566400.0
2012-03-29 09:35:00,32.0,32.02,31.95,32.0,1753400.0,25.3133,25.3292,25.2738,25.3133,1753400.0
2012-03-29 09:40:00,32.0,32.02,31.95,31.97,533400.0,25.3133,25.3292,25.2738,25.2896,533400.0
2012-03-29 09:45:00,31.97,32.17,31.93,32.16,622400.0,25.2896,25.4478,25.258,25.4399,622400.0
2012-03-29 09:50:00,32.16,32.19,32.1,32.12,505200.0,25.4399,25.4636,25.3924,25.4083,505200.0
2012-03-29 09:55:00,32.11,32.11,31.93,31.95,586100.0,25.4004,25.4004,25.258,25.2738,586100.0
2012-03-29 10:00:00,31.98,32.11,31.95,32.1,312800.0,25.2975,25.4004,25.2738,25.3924,312800.0
2012-03-29 10:05:00,32.09,32.12,32.07,32.07,231700.0,25.3845,25.4083,25.3687,25.3687,231700.0
2012-03-29 10:10:00,32.07,32.08,32.0,32.04,420100.0,25.3687,25.3766,25.3133,25.345,420100.0
2012-03-29 10:15:00,32.04,32.06,31.98,32.02,741500.0,25.345,25.3608,25.2975,25.3292,741500.0
2012-03-29 10:20:00,32.02,32.07,32.01,32.02,235500.0,25.3292,25.3687,25.3213,25.3292,235500.0
2012-03-29 10:25:00,32.03,32.04,31.97,31.99,524900.0,25.3371,25.345,25.2896,25.3054,524900.0
2012-03-29 10:30:00,31.99,32.01,31.96,31.98,624000.0,25.3054,25.3213,25.2817,25.2975,624000.0
2012-03-29 10:35:00,31.97,31.99,31.95,31.96,390000.0,25.2896,25.3054,25.2738,25.2817,390000.0
2012-03-29 10:40:00,31.96,32.01,31.95,31.99,284300.0,25.2817,25.3213,25.2738,25.3054,284300.0
2012-03-29 10:45:00,32.0,32.0,31.93,31.95,269100.0,25.3133,25.3133,25.258,25.2738,269100.0
2012-03-29 10:50:00,31.94,31.98,31.93,31.97,287200.0,25.2659,25.2975,25.258,25.2896,287200.0
2012-03-29 10:55:00,31.96,32.02,31.96,32.01,194100.0,25.2817,25.3292,25.2817,25.3213,194100.0
2012-03-29 11:00:00,32.01,32.04,32.0,32.02,330000.0,25.3213,25.345,25.3133,25.3292,330000.0
2012-03-29 11:05:00,32.03,32.04,31.99,31.99,328700.0,25.3371,25.345,25.3054,25.3054,328700.0
2012-03-29 11:10:00,32.0,32.0,31.97,31.98,175900.0,25.3133,25.3133,25.2896,25.2975,175900.0
2012-03-29 11:15:00,31.99,32.0,31.89,31.91,532100.0,25.3054,25.3133,25.2263,25.2421,532100.0
2012-03-29 11:20:00,31.91,31.95,31.91,31.94,241100.0,25.2421,25.2738,25.2421,25.2659,241100.0
2012-03-29 11:25:00,31.93,31.96,31.89,31.9,339300.0,25.258,25.2817,25.2263,25.2342,339300.0
2012-03-29 11:30:00,31.89,31.92,31.87,31.89,441100.0,25.2263,25.2501,25.2105,25.2263,441100.0
2012-03-29 11:35:00,31.89,31.89,31.83,31.86,433800.0,25.2263,25.2263,25.1789,25.2026,433800.0
2012-03-29 11:40:00,31.86,31.9,31.85,31.89,207900.0,25.2026,25.2342,25.1947,25.2263,207900.0
2012-03-29 11:45:00,31.88,31.93,31.88,31.93,300800.0,25.2184,25.258,25.2184,25.258,300800.0
2012-03-29 11:50:00,31.93,31.93,31.86,31.87,298500.0,25.258,25.258,25.2026,25.2105,298500.0
2012-03-29 11:55:00,31.87,31.91,31.86,31.9,526700.0,25.2105,25.2421,25.2026,25.2342,526700.0
2012-03-29 12:00:00,31.9,31.92,31.89,31.91,132800.0,25.2342,25.2501,25.2263,25.2421,132800.0
2012-03-29 12:05:00,31.92,31.93,31.91,31.92,99400.0,25.2501,25.258,25.2421,25.2501,99400.0
2012-03-29 12:10:00,31.93,31.94,31.9,31.92,250700.0,25.258,25.2659,25.2342,25.2501,250700.0
2012-03-29 12:15:00,31.93,31.93,31.89,31.9,150300.0,25.258,25.258,25.2263,25.2342,150300.0
2012-03-29 12:20:00,31.9,31.91,31.86,31.9,245800.0,25.2342,25.2421,25.2026,25.2342,245800.0
2012-03-29 12:25:00,31.9,31.92,31.88,31.88,178800.0,25.2342,25.2501,25.2184,25.2184,178800.0
2012-03-29 12:30:00,31.89,31.89,31.81,31.83,413000.0,25.2263,25.2263,25.163,25.1789,413000.0
2012-03-29 12:35:00,31.83,31.89,31.81,31.88,295700.0,25.1789,25.2263,25.163,25.2184,295700.0
2012-03-29 12:40:00,31.88,31.9,31.86,31.88,108500.0,25.2184,25.2342,25.2026,25.2184,108500.0
2012-03-29 12:45:00,31.89,31.9,31.86,31.87,299800.0,25.2263,25.2342,25.2026,25.2105,299800.0
2012-03-29 12:50:00,31.86,31.91,31.86,31.89,211400.0,25.2026,25.2421,25.2026,25.2263,211400.0
2012-03-29 12:55:00,31.89,31.91,31.87,31.87,262600.0,25.2263,25.2421,25.2105,25.2105,262600.0
2012-03-29 13:00:00,31.88,31.93,31.86,31.93,342800.0,25.2184,25.258,25.2026,25.258,342800.0
2012-03-29 13:05:00,31.92,31.96,31.9,31.96,277900.0,25.2501,25.2817,25.2342,25.2817,277900.0
2012-03-29 13:10:00,31.96,31.96,31.89,31.89,233400.0,25.2817,25.2817,25.2263,25.2263,233400.0
2012-03-29 13:15:00,31.9,31.91,31.87,31.88,164100.0,25.2342,25.2421,25.2105,25.2184,164100.0
2012-03-29 13:20:00,31.89,31.91,31.88,31.89,179300.0,25.2263,25.2421,25.2184,25.2263,179300.0
2012-03-29 13:25:00,31.88,31.89,31.86,31.89,245500.0,25.2184,25.2263,25.2026,25.2263,245500.0
2012-03-29 13:30:00,31.89,31.91,31.88,31.9,320200.0,25.2263,25.2421,25.2184,25.2342,320200.0
2012-03-29 13:35:00,31.91,31.93,31.9,31.93,237200.0,25.2421,25.258,25.2342,25.258,237200.0
2012-03-29 13:40:00,31.93,31.93,31.91,31.91,169400.0,25.258,25.258,25.2421,25.2421,169400.0
2012-03-29 13:45:00,31.91,31.91,31.86,31.88,323600.0,25.2421,25.2421,25.2026,25.2184,323600.0
2012-03-29 13:50:00,31.89,31.89,31.85,31.86,263400.0,25.2263,25.2263,25.1947,25.2026,263400.0
2012-03-29 13:55:00,31.86,31.87,31.84,31.86,291300.0,25.2026,25.2105,25.1868,25.2026,291300.0
2012-03-29 14:00:00,31.86,31.9,31.84,31.87,301400.0,25.2026,25.2342,25.1868,25.2105,301400.0
2012-03-29 14:05:00,31.88,31.88,31.86,31.88,329400.0,25.2184,25.2184,25.2026,25.2184,329400.0
2012-03-29 14:10:00,31.88,31.91,31.87,31.9,359700.0,25.2184,25.2421,25.2105,25.2342,359700.0
2012-03-29 14:15:00,31.9,31.92,31.89,31.92,615400.0,25.2342,25.2501,25.2263,25.2501,615400.0
2012-03-29 14:20:00,31.91,31.94,31.9,31.9,328000.0,25.2421,25.2659,25.2342,25.2342,328000.0
2012-03-29 14:25:00,31.89,31.93,31.89,31.92,287300.0,25.2263,25.258,25.2263,25.2501,287300.0
2012-03-29 14:30:00,31.92,31.94,31.9,31.93,311100.0,25.2501,25.2659,25.2342,25.258,311100.0
2012-03-29 14:35:00,31.93,31.96,31.92,31.92,388400.0,25.258,25.2817,25.2501,25.2501,388400.0
2012-03-29 14:40:00,31.92,31.98,31.92,31.96,430000.0,25.2501,25.2975,25.2501,25.2817,430000.0
2012-03-29 14:45:00,31.96,32.0,31.96,31.96,596100.0,25.2817,25.3133,25.2817,25.2817,596100.0
2012-03-29 14:50:00,31.96,32.0,31.96,31.98,395400.0,25.2817,25.3133,25.2817,25.2975,395400.0
2012-03-29 14:55:00,31.98,32.02,31.98,31.99,534700.0,25.2975,25.3292,25.2975,25.3054,534700.0
2012-03-29 15:00:00,31.99,32.0,31.95,31.97,534700.0,25.3054,25.3133,25.2738,25.2896,534700.0
2012-03-29 15:05:00,31.96,32.06,31.96,32.06,659700.0,25.2817,25.3608,25.2817,25.3608,659700.0
2012-03-29 15:10:00,32.05,32.11,32.04,32.08,892000.0,25.3529,25.4004,25.345,25.3766,892000.0
2012-03-29 15:15:00,32.08,32.1,32.03,32.06,559500.0,25.3766,25.3924,25.3371,25.3608,559500.0
2012-03-29 15:20:00,32.05,32.07,32.03,32.07,302100.0,25.3529,25.3687,25.3371,25.3687,302100.0
2012-03-29 15:25:00,32.07,32.07,32.03,32.04,308700.0,25.3687,25.3687,25.3371,25.345,308700.0
2012-03-29 15:30:00,32.05,32.09,32.03,32.09,239500.0,25.3529,25.3845,25.3371,25.3845,239500.0
2012-03-29 15:35:00,32.09,32.14,32.08,32.11,657700.0,25.3845,25.4241,25.3766,25.4004,657700.0
2012-03-29 15:40:00,32.11,32.12,32.08,32.1,355300.0,25.4004,25.4083,25.3766,25.3924,355300.0
2012-03-29 15:45:00,32.1,32.14,32.1,32.13,697000.0,25.3924,25.4241,25.3924,25.4162,697000.0
2012-03-29 15:50:00,32.13,32.17,32.13,32.15,1164300.0,25.4162,25.4478,25.4162,25.432,1164300.0
2012-03-29 15:55:00,32.15,32.19,32.12,32.13,2198300.0,25.432,25.4636,25.4083,25.4162,2198300.0
2012-03-30 09:30:00,32.4,32.41,32.19,32.23,741600.0,25.6298,25.6377,25.4636,25.4953,741600.0
2012-03-30 09:35:00,32.24,32.24,32.14,32.2,468600.0,25.5032,25.5032,25.4241,25.4716,468600.0
2012-03-30 09:40:00,32.2,32.25,32.17,32.22,387500.0,25.4716,25.5111,25.4478,25.4874,387500.0
2012-03-30 09:45:00,32.23,32.28,32.2,32.23,277600.0,25.4953,25.5348,25.4716,25.4953,277600.0
2012-03-30 09:50:00,32.23,32.3,32.22,32.29,311400.0,25.4953,25.5507,25.4874,25.5427,311400.0
2012-03-30 09:55:00,32.29,32.3,32.15,32.15,365100.0,25.5427,25.5507,25.432,25.432,365100.0
2012-03-30 10:00:00,32.14,32.2,32.14,32.19,382100.0,25.4241,25.4716,25.4241,25.4636,382100.0
2012-03-30 10:05:00,32.19,32.19,32.17,32.19,257000.0,25.4636,25.4636,25.4478,25.4636,257000.0
2012-03-30 10:10:00,32.19,32.22,32.16,32.2,351000.0,25.4636,25.4874,25.4399,25.4716,351000.0
2012-03-30 10:15:00,32.2,32.23,32.18,32.22,276000.0,25.4716,25.4953,25.4557,25.4874,276000.0
2012-03-30 10:20:00,32.23,32.23,32.19,32.2,185800.0,25.4953,25.4953,25.4636,25.4716,185800.0
2012-03-30 10:25:00,32.2,32.21,32.16,32.18,248800.0,25.4716,25.4795,25.4399,25.4557,248800.0
2012-03-30 10:30:00,32.18,32.19,32.13,32.15,320300.0,25.4557,25.4636,25.4162,25.432,320300.0
2012-03-30 10:35:00,32.15,32.16,32.05,32.06,472400.0,25.432,25.4399,25.3529,25.3608,472400.0
2012-03-30 10:40:00,32.06,32.12,32.04,32.11,498600.0,25.3608,25.4083,25.345,25.4004,498600.0
2012-03-30 10:45:00,32.11,32.17,32.1,32.16,350700.0,25.4004,25.4478,25.3924,25.4399,350700.0
2012-03-30 10:50:00,32.16,32.16,32.1,32.13,248500.0,25.4399,25.4399,25.3924,25.4162,248500.0
2012-03-30 10:55:00,32.13,32.16,32.08,32.13,251900.0,25.4162,25.4399,25.3766,25.4162,251900.0
2012-03-30 11:00:00,32.13,32.17,32.13,32.16,177700.0,25.4162,25.4478,25.4162,25.4399,177700.0
2012-03-30 11:05:00,32.16,32.18,32.14,32.17,196200.0,25.4399,25.4557,25.4241,25.4478,196200.0
2012-03-30 11:10:00,32.16,32.25,32.16,32.22,301200.0,25.4399,25.5111,25.4399,25.4874,301200.0
2012-03-30 11:15:00,32.23,32.27,32.22,32.27,231600.0,25.4953,25.5269,25.4874,25.5269,231600.0
2012-03-30 11:20:00,32.27,32.3,32.26,32.3,192700.0,25.5269,25.5507,25.519,25.5507,192700.0
2012-03-30 11:25:00,32.3,32.3,32.27,32.29,238400.0,25.5507,25.5507,25.5269,25.5427,238400.0
2012-03-30 11:30:00,32.29,32.33,32.29,32.32,542100.0,25.5427,25.5744,25.5427,25.5665,542100.0
2012-03-30 11:35:00,32.32,32.34,32.3,32.33,335400.0,25.5665,25.5823,25.5507,25.5744,335400.0
2012-03-30 11:40:00,32.33,32.36,32.32,32.35,184500.0,25.5744,25.5981,25.5665,25.5902,184500.0
2012-03-30 11:45:00,32.35,32.37,32.33,32.36,361700.0,25.5902,25.606,25.5744,25.5981,361700.0
2012-03-30 11:50:00,32.35,32.4,32.35,32.37,620400.0,25.5902,25.6298,25.5902,25.606,620400.0
2012-03-30 11:55:00,32.38,32.38,32.34,32.35,170300.0,25.6139,25.6139,25.5823,25.5902,170300.0
2012-03-30 12:00:00,32.34,32.35,32.32,32.33,130100.0,25.5823,25.5902,25.5665,25.5744,130100.0
2012-03-30 12:05:00,32.32,32.36,32.31,32.36,272200.0,25.5665,25.5981,25.5586,25.5981,272200.0
2012-03-30 12:10:00,32.36,32.36,32.32,32.33,229200.0,25.5981,25.5981,25.5665,25.5744,229200.0
2012-03-30 12:15:00,32.33,32.33,32.32,32.32,502300.0,25.5744,25.5744,25.5665,25.5665,502300.0
2012-03-30 12:20:00,32.32,32.33,32.28,32.3,265900.0,25.5665,25.5744,25.5348,25.5507,265900.0
2012-03-30 12:25:00,32.3,32.32,32.29,32.32,328600.0,25.5507,25.5665,25.5427,25.5665,328600.0
2012-03-30 12:30:00,32.32,32.34,32.28,32.34,631500.0,25.5665,25.5823,25.5348,25.5823,631500.0
2012-03-30 12:35:00,32.33,32.34,32.32,32.33,157200.0,25.5744,25.5823,25.5665,25.5744,157200.0
2012-03-30 12:40:00,32.33,32.33,32.31,32.33,218700.0,25.5744,25.5744,25.5586,25.5744,218700.0
2012-03-30 12:45:00,32.33,32.33,32.32,32.33,69300.0,25.5744,25.5744,25.5665,25.5744,69300.0
2012-03-30 12:50:00,32.33,32.33,32.29,32.3,264500.0,25.5744,25.5744,25.5427,25.5507,264500.0
2012-03-30 12:55:00,32.3,32.32,32.28,32.28,474400.0,25.5507,25.5665,25.5348,25.5348,474400.0
2012-03-30 13:00:00,32.29,32.29,32.27,32.28,61300.0,25.5427,25.5427,25.5269,25.5348,61300.0
2012-03-30 13:05:00,32.27,32.3,32.27,32.28,153000.0,25.5269,25.5507,25.5269,25.5348,153000.0
2012-03-30 13:10:00,32.29,32.3,32.28,32.29,105900.0,25.5427,25.5507,25.5348,25.5427,105900.0
2012-03-30 13:15:00,32.29,32.3,32.28,32.29,173000.0,25.5427,25.5507,25.5348,25.5427,173000.0
2012-03-30 13:20:00,32.29,32.3,32.28,32.28,323800.0,25.5427,25.5507,25.5348,25.5348,323800.0
2012-03-30 13:25:00,32.28,32.3,32.27,32.3,194800.0,25.5348,25.5507,25.5269,25.5507,194800.0
2012-03-30 13:30:00,32.29,32.31,32.28,32.28,355700.0,25.5427,25.5586,25.5348,25.5348,355700.0
2012-03-30 13:35:00,32.29,32.3,32.27,32.27,271600.0,25.5427,25.5507,25.5269,25.5269,271600.0
2012-03-30 13:40:00,32.27,32.28,32.25,32.26,125300.0,25.5269,25.5348,25.5111,25.519,125300.0
2012-03-30 13:45:00,32.27,32.28,32.26,32.27,141000.0,25.5269,25.5348,25.519,25.5269,141000.0
2012-03-30 13:50:00,32.27,32.28,32.25,32.26,166000.0,25.5269,25.5348,25.5111,25.519,166000.0
2012-03-30 13:55:00,32.27,32.27,32.24,32.25,404700.0,25.5269,25.5269,25.5032,25.5111,404700.0
2012-03-30 14:00:00,32.25,32.29,32.24,32.29,247100.0,25.5111,25.5427,25.5032,25.5427,247100.0
2012-03-30 14:05:00,32.29,32.29,32.24,32.25,252100.0,25.5427,25.5427,25.5032,25.5111,252100.0
2012-03-30 14:10:00,32.25,32.28,32.24,32.27,238600.0,25.5111,25.5348,25.5032,25.5269,238600.0
2012-03-30 14:15:00,32.26,32.29,32.26,32.29,83900.0,25.519,25.5427,25.519,25.5427,83900.0
2012-03-30 14:20:00,32.29,32.3,32.28,32.3,249300.0,25.5427,25.5507,25.5348,25.5507,249300.0
2012-03-30 14:25:00,32.3,32.31,32.27,32.29,150400.0,25.5507,25.5586,25.5269,25.5427,150400.0
2012-03-30 14:30:00,32.29,32.3,32.27,32.27,246400.0,25.5427,25.5507,25.5269,25.5269,246400.0
2012-03-30 14:35:00,32.28,32.28,32.24,32.26,195200.0,25.5348,25.5348,25.5032,25.519,195200.0
2012-03-30 14:40:00,32.25,32.28,32.25,32.27,132600.0,25.5111,25.5348,25.5111,25.5269,132600.0
2012-03-30 14:45:00,32.27,32.28,32.25,32.26,141000.0,25.5269,25.5348,25.5111,25.519,141000.0
2012-03-30 14:50:00,32.26,32.26,32.25,32.25,90600.0,25.519,25.519,25.5111,25.5111,90600.0
2012-03-30 14:55:00,32.26,32.26,32.22,32.22,181600.0,25.519,25.519,25.4874,25.4874,181600.0
2012-03-30 15:00:00,32.23,32.24,32.19,32.2,328300.0,25.4953,25.5032,25.4636,25.4716,328300.0
2012-03-30 15:05:00,32.21,32.21,32.16,32.18,391100.0,25.4795,25.4795,25.4399,25.4557,391100.0
2012-03-30 15:10:00,32.19,32.19,32.15,32.16,322500.0,25.4636,25.4636,25.432,25.4399,322500.0
2012-03-30 15:15:00,32.16,32.19,32.16,32.18,227600.0,25.4399,25.4636,25.4399,25.4557,227600.0
2012-03-30 15:20:00,32.17,32.18,32.15,32.15,424400.0,25.4478,25.4557,25.432,25.432,424400.0
2012-03-30 15:25:00,32.15,32.19,32.12,32.19,488800.0,25.432,25.4636,25.4083,25.4636,488800.0
2012-03-30 15:30:00,32.19,32.26,32.18,32.26,547300.0,25.4636,25.519,25.4557,25.519,547300.0
2012-03-30 15:35:00,32.25,32.26,32.23,32.23,303800.0,25.5111,25.519,25.4953,25.4953,303800.0
2012-03-30 15:40:00,32.23,32.27,32.23,32.25,572100.0,25.4953,25.5269,25.4953,25.5111,572100.0
2012-03-30 15:45:00,32.25,32.25,32.18,32.2,663200.0,25.5111,25.5111,25.4557,25.4716,663200.0
2012-03-30 15:50:00,32.2,32.26,32.2,32.25,1011500.0,25.4716,25.519,25.4716,25.5111,1011500.0
2012-03-30 15:55:00,32.25,32.27,32.23,32.24,1927100.0,25.5111,25.5269,25.4953,25.5032,1927100.0
2012-04-02 09:30:00,32.22,32.24,32.01,32.07,1192800.0,25.4874,25.5032,25.3213,25.3687,1192800.0
2012-04-02 09:35:00,32.06,32.07,32.01,32.03,667000.0,25.3608,25.3687,25.3213,25.3371,667000.0
2012-04-02 09:40:00,32.03,32.19,32.0,32.02,477900.0,25.3371,25.4636,25.3133,25.3292,477900.0
2012-04-02 09:45:00,32.03,32.03,31.95,31.96,705400.0,25.3371,25.3371,25.2738,25.2817,705400.0
2012-04-02 09:50:00,31.95,32.06,31.95,31.99,827200.0,25.2738,25.3608,25.2738,25.3054,827200.0
2012-04-02 09:55:00,32.0,32.0,31.96,31.99,595500.0,25.3133,25.3133,25.2817,25.3054,595500.0
2012-04-02 10:00:00,31.98,32.06,31.97,32.05,798000.0,25.2975,25.3608,25.2896,25.3529,798000.0
2012-04-02 10:05:00,32.04,32.15,32.04,32.14,1062000.0,25.345,25.432,25.345,25.4241,1062000.0
2012-04-02 10:10:00,32.15,32.22,32.13,32.2,733700.0,25.432,25.4874,25.4162,25.4716,733700.0
2012-04-02 10:15:00,32.19,32.21,32.17,32.19,309200.0,25.4636,25.4795,25.4478,25.4636,309200.0
2012-04-02 10:20:00,32.19,32.2,32.17,32.18,284400.0,25.4636,25.4716,25.4478,25.4557,284400.0
2012-04-02 10:25:00,32.18,32.19,32.17,32.18,171100.0,25.4557,25.4636,25.4478,25.4557,171100.0
2012-04-02 10:30:00,32.18,32.19,32.14,32.16,311000.0,25.4557,25.4636,25.4241,25.4399,311000.0
2012-04-02 10:35:00,32.16,32.16,32.11,32.12,471100.0,25.4399,25.4399,25.4004,25.4083,471100.0
2012-04-02 10:40:00,32.12,32.15,32.11,32.14,356900.0,25.4083,25.432,25.4004,25.4241,356900.0
2012-04-02 10:45:00,32.13,32.18,32.13,32.17,385600.0,25.4162,25.4557,25.4162,25.4478,385600.0
2012-04-02 10:50:00,32.16,32.21,32.16,32.17,349100.0,25.4399,25.4795,25.4399,25.4478,349100.0
2012-04-02 10:55:00,32.18,32.2,32.16,32.17,346700.0,25.4557,25.4716,25.4399,25.4478,346700.0
2012-04-02 11:00:00,32.17,32.22,32.16,32.16,263600.0,25.4478,25.4874,25.4399,25.4399,263600.0
2012-04-02 11:05:00,32.16,32.23,32.15,32.22,377300.0,25.4399,25.4953,25.432,25.4874,377300.0
2012-04-02 11:10:00,32.22,32.33,32.22,32.29,879700.0,25.4874,25.5744,25.4874,25.5427,879700.0
2012-04-02 11:15:00,32.29,32.32,32.28,32.3,408800.0,25.5427,25.5665,25.5348,25.5507,408800.0
2012-04-02 11:20:00,32.3,32.31,32.24,32.27,366800.0,25.5507,25.5586,25.5032,25.5269,366800.0
2012-04-02 11:25:00,32.27,32.32,32.25,32.26,519700.0,25.5269,25.5665,25.5111,25.519,519700.0
2012-04-02 11:30:00,32.25,32.28,32.24,32.28,178900.0,25.5111,25.5348,25.5032,25.5348,178900.0
2012-04-02 11:35:00,32.28,32.29,32.26,32.27,115400.0,25.5348,25.5427,25.519,25.5269,115400.0
2012-04-02 11:40:00,32.27,32.29,32.26,32.28,112100.0,25.5269,25.5427,25.519,25.5348,112100.0
2012-04-02 11:45:00,32.27,32.34,32.27,32.34,232500.0,25.5269,25.5823,25.5269,25.5823,232500.0
2012-04-02 11:50:00,32.33,32.38,32.33,32.37,193400.0,25.5744,25.6139,25.5744,25.606,193400.0
2012-04-02 11:55:00,32.36,32.4,32.36,32.38,211300.0,25.5981,25.6298,25.5981,25.6139,211300.0
2012-04-02 12:00:00,32.38,32.43,32.37,32.38,470100.0,25.6139,25.6535,25.606,25.6139,470100.0
2012-04-02 12:05:00,32.38,32.44,32.38,32.4,267500.0,25.6139,25.6614,25.6139,25.6298,267500.0
2012-04-02 12:10:00,32.4,32.41,32.39,32.4,219900.0,25.6298,25.6377,25.6218,25.6298,219900.0
2012-04-02 12:15:00,32.39,32.41,32.38,32.4,240100.0,25.6218,25.6377,25.6139,25.6298,240100.0
2012-04-02 12:20:00,32.4,32.43,32.4,32.42,188700.0,25.6298,25.6535,25.6298,25.6456,188700.0
2012-04-02 12:25:00,32.43,32.44,32.38,32.39,363300.0,25.6535,25.6614,25.6139,25.6218,363300.0
2012-04-02 12:30:00,32.4,32.4,32.38,32.4,180500.0,25.6298,25.6298,25.6139,25.6298,180500.0
2012-04-02 12:35:00,32.39,32.4,32.37,32.39,179500.0,25.6218,25.6298,25.606,25.6218,179500.0
2012-04-02 12:40:00,32.39,32.42,32.38,32.41,193200.0,25.6218,25.6456,25.6139,25.6377,193200.0
2012-04-02 12:45:00,32.41,32.42,32.4,32.41,76900.0,25.6377,25.6456,25.6298,25.6377,76900.0
2012-04-02 12:50:00,32.41,32.46,32.4,32.42,289900.0,25.6377,25.6772,25.6298,25.6456,289900.0
2012-04-02 12:55:00,32.42,32.42,32.39,32.42,205800.0,25.6456,25.6456,25.6218,25.6456,205800.0
2012-04-02 13:00:00,32.41,32.42,32.35,32.36,378600.0,25.6377,25.6456,25.5902,25.5981,378600.0
2012-04-02 13:05:00,32.36,32.39,32.34,32.39,300700.0,25.5981,25.6218,25.5823,25.6218,300700.0
2012-04-02 13:10:00,32.39,32.41,32.38,32.41,128600.0,25.6218,25.6377,25.6139,25.6377,128600.0
2012-04-02 13:15:00,32.4,32.41,32.38,32.39,238300.0,25.6298,25.6377,25.6139,25.6218,238300.0
2012-04-02 13:20:00,32.39,32.41,32.38,32.41,327200.0,25.6218,25.6377,25.6139,25.6377,327200.0
2012-04-02 13:25:00,32.41,32.41,32.37,32.4,198900.0,25.6377,25.6377,25.606,25.6298,198900.0
2012-04-02 13:30:00,32.4,32.42,32.39,32.42,128800.0,25.6298,25.6456,25.6218,25.6456,128800.0
2012-04-02 13:35:00,32.41,32.45,32.41,32.44,189000.0,25.6377,25.6693,25.6377,25.6614,189000.0
2012-04-02 13:40:00,32.43,32.44,32.43,32.44,67600.0,25.6535,25.6614,25.6535,25.6614,67600.0
2012-04-02 13:45:00,32.44,32.45,32.42,32.44,250600.0,25.6614,25.6693,25.6456,25.6614,250600.0
2012-04-02 13:50:00,32.43,32.44,32.42,32.42,94900.0,25.6535,25.6614,25.6456,25.6456,94900.0
2012-04-02 13:55:00,32.43,32.43,32.4,32.42,263000.0,25.6535,25.6535,25.6298,25.6456,263000.0
2012-04-02 14:00:00,32.42,32.43,32.4,32.4,209600.0,25.6456,25.6535,25.6298,25.6298,209600.0
2012-04-02 14:05:00,32.4,32.41,32.4,32.4,98200.0,25.6298,25.6377,25.6298,25.6298,98200.0
2012-04-02 14:10:00,32.41,32.43,32.38,32.43,440900.0,25.6377,25.6535,25.6139,25.6535,440900.0
2012-04-02 14:15:00,32.43,32.44,32.41,32.43,229100.0,25.6535,25.6614,25.6377,25.6535,229100.0
2012-04-02 14:20:00,32.43,32.43,32.42,32.42,88100.0,25.6535,25.6535,25.6456,25.6456,88100.0
2012-04-02 14:25:00,32.42,32.43,32.41,32.41,224100.0,25.6456,25.6535,25.6377,25.6377,224100.0
2012-04-02 14:30:00,32.41,32.44,32.41,32.42,156600.0,25.6377,25.6614,25.6377,25.6456,156600.0
2012-04-02 14:35:00,32.43,32.45,32.42,32.43,180100.0,25.6535,25.6693,25.6456,25.6535,180100.0
2012-04-02 14:40:00,32.44,32.45,32.39,32.4,422600.0,25.6614,25.6693,25.6218,25.6298,422600.0
2012-04-02 14:45:00,32.4,32.4,32.36,32.39,610000.0,25.6298,25.6298,25.5981,25.6218,610000.0
2012-04-02 14:50:00,32.39,32.39,32.34,32.38,359000.0,25.6218,25.6218,25.5823,25.6139,359000.0
2012-04-02 14:55:00,32.37,32.39,32.36,32.38,173100.0,25.606,25.6218,25.5981,25.6139,173100.0
2012-04-02 15:00:00,32.38,32.39,32.34,32.35,447100.0,25.6139,25.6218,25.5823,25.5902,447100.0
2012-04-02 15:05:00,32.34,32.36,32.34,32.36,369100.0,25.5823,25.5981,25.5823,25.5981,369100.0
2012-04-02 15:10:00,32.36,32.37,32.34,32.36,165100.0,25.5981,25.606,25.5823,25.5981,165100.0
2012-04-02 15:15:00,32.35,32.36,32.32,32.33,249600.0,25.5902,25.5981,25.5665,25.5744,249600.0
2012-04-02 15:20:00,32.33,32.34,32.3,32.33,470900.0,25.5744,25.5823,25.5507,25.5744,470900.0
2012-04-02 15:25:00,32.34,32.36,32.33,32.34,418300.0,25.5823,25.5981,25.5744,25.5823,418300.0
2012-04-02 15:30:00,32.33,32.34,32.31,32.33,266100.0,25.5744,25.5823,25.5586,25.5744,266100.0
2012-04-02 15:35:00,32.33,32.35,32.32,32.32,518900.0,25.5744,25.5902,25.5665,25.5665,518900.0
2012-04-02 15:40:00,32.33,32.35,32.32,32.34,208800.0,25.5744,25.5902,25.5665,25.5823,208800.0
2012-04-02 15:45:00,32.34,32.35,32.26,32.27,893700.0,25.5823,25.5902,25.519,25.5269,893700.0
2012-04-02 15:50:00,32.28,32.34,32.27,32.33,1361700.0,25.5348,25.5823,25.5269,25.5744,1361700.0
2012-04-02 15:55:00,32.33,32.35,32.27,32.28,2795100.0,25.5744,25.5902,25.5269,25.5348,2795100.0
2012-04-03 09:30:00,32.16,32.19,32.07,32.09,1214200.0,25.4399,25.4636,25.3687,25.3845,1214200.0
2012-04-03 09:35:00,32.09,32.12,32.04,32.06,684000.0,25.3845,25.4083,25.345,25.3608,684000.0
2012-04-03 09:40:00,32.05,32.06,32.0,32.01,554800.0,25.3529,25.3608,25.3133,25.3213,554800.0
2012-04-03 09:45:00,32.01,32.03,32.0,32.02,450100.0,25.3213,25.3371,25.3133,25.3292,450100.0
2012-04-03 09:50:00,32.01,32.03,31.96,31.99,651100.0,25.3213,25.3371,25.2817,25.3054,651100.0
2012-04-03 09:55:00,31.98,32.06,31.96,32.04,650300.0,25.2975,25.3608,25.2817,25.345,650300.0
2012-04-03 10:00:00,32.03,32.04,31.98,32.02,390700.0,25.3371,25.345,25.2975,25.3292,390700.0
2012-04-03 10:05:00,32.02,32.06,32.0,32.04,709900.0,25.3292,25.3608,25.3133,25.345,709900.0
2012-04-03 10:10:00,32.04,32.05,31.93,31.96,703600.0,25.345,25.3529,25.258,25.2817,703600.0
2012-04-03 10:15:00,31.96,31.98,31.93,31.95,631300.0,25.2817,25.2975,25.258,25.2738,631300.0
2012-04-03 10:20:00,31.95,32.01,31.94,32.01,394500.0,25.2738,25.3213,25.2659,25.3213,394500.0
2012-04-03 10:25:00,32.0,32.02,31.98,32.0,247400.0,25.3133,25.3292,25.2975,25.3133,247400.0
2012-04-03 10:30:00,32.0,32.01,31.97,31.99,354500.0,25.3133,25.3213,25.2896,25.3054,354500.0
2012-04-03 10:35:00,31.99,32.0,31.95,31.96,556800.0,25.3054,25.3133,25.2738,25.2817,556800.0
2012-04-03 10:40:00,31.96,32.07,31.95,32.01,1030600.0,25.2817,25.3687,25.2738,25.3213,1030600.0
2012-04-03 10:45:00,32.01,32.02,31.98,31.99,360100.0,25.3213,25.3292,25.2975,25.3054,360100.0
2012-04-03 10:50:00,32.0,32.04,31.98,32.02,348300.0,25.3133,25.345,25.2975,25.3292,348300.0
2012-04-03 10:55:00,32.04,32.08,32.02,32.05,643200.0,25.345,25.3766,25.3292,25.3529,643200.0
2012-04-03 11:00:00,32.05,32.08,32.02,32.03,592700.0,25.3529,25.3766,25.3292,25.3371,592700.0
2012-04-03 11:05:00,32.02,32.04,31.99,32.0,224100.0,25.3292,25.345,25.3054,25.3133,224100.0
2012-04-03 11:10:00,31.99,32.0,31.95,31.97,460200.0,25.3054,25.3133,25.2738,25.2896,460200.0
2012-04-03 11:15:00,31.97,31.98,31.93,31.96,488600.0,25.2896,25.2975,25.258,25.2817,488600.0
2012-04-03 11:20:00,31.95,31.96,31.9,31.93,511600.0,25.2738,25.2817,25.2342,25.258,511600.0
2012-04-03 11:25:00,31.93,31.94,31.89,31.9,623800.0,25.258,25.2659,25.2263,25.2342,623800.0
2012-04-03 11:30:00,31.9,31.94,31.85,31.94,708600.0,25.2342,25.2659,25.1947,25.2659,708600.0
2012-04-03 11:35:00,31.94,31.95,31.87,31.87,517300.0,25.2659,25.2738,25.2105,25.2105,517300.0
2012-04-03 11:40:00,31.87,31.9,31.86,31.86,229200.0,25.2105,25.2342,25.2026,25.2026,229200.0
2012-04-03 11:45:00,31.86,31.88,31.84,31.87,360600.0,25.2026,25.2184,25.1868,25.2105,360600.0
2012-04-03 11:50:00,31.86,31.87,31.83,31.85,271600.0,25.2026,25.2105,25.1789,25.1947,271600.0
2012-04-03 11:55:00,31.85,31.89,31.84,31.86,497700.0,25.1947,25.2263,25.1868,25.2026,497700.0
2012-04-03 12:00:00,31.85,31.86,31.84,31.84,199300.0,25.1947,25.2026,25.1868,25.1868,199300.0
2012-04-03 12:05:00,31.85,31.85,31.82,31.83,541700.0,25.1947,25.1947,25.171,25.1789,541700.0
2012-04-03 12:10:00,31.83,31.86,31.8,31.86,564700.0,25.1789,25.2026,25.1551,25.2026,564700.0
2012-04-03 12:15:00,31.85,31.86,31.83,31.84,388800.0,25.1947,25.2026,25.1789,25.1868,388800.0
2012-04-03 12:20:00,31.83,31.86,31.82,31.86,448600.0,25.1789,25.2026,25.171,25.2026,448600.0
2012-04-03 12:25:00,31.85,31.88,31.85,31.86,201200.0,25.1947,25.2184,25.1947,25.2026,201200.0
2012-04-03 12:30:00,31.86,31.87,31.8,31.83,333300.0,25.2026,25.2105,25.1551,25.1789,333300.0
2012-04-03 12:35:00,31.82,31.83,31.8,31.82,258300.0,25.171,25.1789,25.1551,25.171,258300.0
2012-04-03 12:40:00,31.82,31.88,31.82,31.87,200100.0,25.171,25.2184,25.171,25.2105,200100.0
2012-04-03 12:45:00,31.87,31.88,31.85,31.87,143100.0,25.2105,25.2184,25.1947,25.2105,143100.0
2012-04-03 12:50:00,31.86,31.9,31.86,31.86,225400.0,25.2026,25.2342,25.2026,25.2026,225400.0
2012-04-03 12:55:00,31.86,31.89,31.86,31.89,226700.0,25.2026,25.2263,25.2026,25.2263,226700.0
2012-04-03 13:00:00,31.89,31.91,31.86,31.91,503200.0,25.2263,25.2421,25.2026,25.2421,503200.0
2012-04-03 13:05:00,31.91,31.92,31.9,31.9,181300.0,25.2421,25.2501,25.2342,25.2342,181300.0
2012-04-03 13:10:00,31.91,31.92,31.88,31.91,299300.0,25.2421,25.2501,25.2184,25.2421,299300.0
2012-04-03 13:15:00,31.91,31.91,31.89,31.9,267300.0,25.2421,25.2421,25.2263,25.2342,267300.0
2012-04-03 13:20:00,31.9,31.92,31.87,31.91,570900.0,25.2342,25.2501,25.2105,25.2421,570900.0
2012-04-03 13:25:00,31.91,31.91,31.85,31.86,381400.0,25.2421,25.2421,25.1947,25.2026,381400.0
2012-04-03 13:30:00,31.86,31.87,31.85,31.86,144500.0,25.2026,25.2105,25.1947,25.2026,144500.0
2012-04-03 13:35:00,31.85,31.86,31.83,31.84,215300.0,25.1947,25.2026,25.1789,25.1868,215300.0
2012-04-03 13:40:00,31.84,31.84,31.82,31.83,190200.0,25.1868,25.1868,25.171,25.1789,190200.0
2012-04-03 13:45:00,31.82,31.87,31.82,31.87,289900.0,25.171,25.2105,25.171,25.2105,289900.0
2012-04-03 13:50:00,31.87,31.88,31.85,31.87,355400.0,25.2105,25.2184,25.1947,25.2105,355400.0
2012-04-03 13:55:00,31.87,31.9,31.86,31.88,294200.0,25.2105,25.2342,25.2026,25.2184,294200.0
2012-04-03 14:00:00,31.87,31.88,31.75,31.76,997700.0,25.2105,25.2184,25.1156,25.1235,997700.0
2012-04-03 14:05:00,31.75,31.78,31.73,31.75,553100.0,25.1156,25.1393,25.0998,25.1156,553100.0
2012-04-03 14:10:00,31.74,31.77,31.7,31.75,750400.0,25.1077,25.1314,25.076,25.1156,750400.0
2012-04-03 14:15:00,31.75,31.8,31.71,31.8,429800.0,25.1156,25.1551,25.0839,25.1551,429800.0
2012-04-03 14:20:00,31.8,31.8,31.73,31.78,482100.0,25.1551,25.1551,25.0998,25.1393,482100.0
2012-04-03 14:25:00,31.78,31.84,31.78,31.79,552500.0,25.1393,25.1868,25.1393,25.1472,552500.0
2012-04-03 14:30:00,31.79,31.8,31.75,31.79,314600.0,25.1472,25.1551,25.1156,25.1472,314600.0
2012-04-03 14:35:00,31.78,31.79,31.66,31.67,504200.0,25.1393,25.1472,25.0444,25.0523,504200.0
2012-04-03 14:40:00,31.67,31.74,31.66,31.73,427100.0,25.0523,25.1077,25.0444,25.0998,427100.0
2012-04-03 14:45:00,31.74,31.75,31.7,31.73,384200.0,25.1077,25.1156,25.076,25.0998,384200.0
2012-04-03 14:50:00,31.74,31.79,31.73,31.76,572200.0,25.1077,25.1472,25.0998,25.1235,572200.0
2012-04-03 14:55:00,31.77,31.79,31.73,31.75,411200.0,25.1314,25.1472,25.0998,25.1156,411200.0
2012-04-03 15:00:00,31.75,31.82,31.74,31.81,320300.0,25.1156,25.171,25.1077,25.163,320300.0
2012-04-03 15:05:00,31.81,31.87,31.79,31.82,679100.0,25.163,25.2105,25.1472,25.171,679100.0
2012-04-03 15:10:00,31.81,31.83,31.77,31.8,337300.0,25.163,25.1789,25.1314,25.1551,337300.0
2012-04-03 15:15:00,31.8,31.82,31.78,31.78,497800.0,25.1551,25.171,25.1393,25.1393,497800.0
2012-04-03 15:20:00,31.78,31.79,31.75,31.78,583700.0,25.1393,25.1472,25.1156,25.1393,583700.0
2012-04-03 15:25:00,31.78,31.78,31.7,31.7,503600.0,25.1393,25.1393,25.076,25.076,503600.0
2012-04-03 15:30:00,31.71,31.76,31.69,31.75,502700.0,25.0839,25.1235,25.0681,25.1156,502700.0
2012-04-03 15:35:00,31.76,31.82,31.74,31.8,1170500.0,25.1235,25.171,25.1077,25.1551,1170500.0
2012-04-03 15:40:00,31.81,31.84,31.79,31.84,732200.0,25.163,25.1868,25.1472,25.1868,732200.0
2012-04-03 15:45:00,31.84,31.86,31.81,31.85,1246100.0,25.1868,25.2026,25.163,25.1947,1246100.0
2012-04-03 15:50:00,31.85,31.93,31.85,31.92,1435700.0,25.1947,25.258,25.1947,25.2501,1435700.0
2012-04-03 15:55:00,31.92,31.94,31.91,31.94,1480300.0,25.2501,25.2659,25.2421,25.2659,1480300.0
2012-04-04 09:30:00,31.68,31.68,31.42,31.63,2085200.0,25.0602,25.0602,24.8545,25.0207,2085200.0
2012-04-04 09:35:00,31.62,31.69,31.58,31.62,859500.0,25.0127,25.0681,24.9811,25.0127,859500.0
2012-04-04 09:40:00,31.62,31.62,31.5,31.52,1009500.0,25.0127,25.0127,24.9178,24.9336,1009500.0
2012-04-04 09:45:00,31.52,31.54,31.43,31.44,932200.0,24.9336,24.9495,24.8624,24.8704,932200.0
2012-04-04 09:50:00,31.43,31.44,31.37,31.41,1178700.0,24.8624,24.8704,24.815,24.8466,1178700.0
2012-04-04 09:55:00,31.42,31.42,31.34,31.38,948800.0,24.8545,24.8545,24.7913,24.8229,948800.0
2012-04-04 10:00:00,31.38,31.4,31.28,31.37,1310100.0,24.8229,24.8387,24.7438,24.815,1310100.0
2012-04-04 10:05:00,31.37,31.44,31.36,31.42,536300.0,24.815,24.8704,24.8071,24.8545,536300.0
2012-04-04 10:10:00,31.41,31.42,31.31,31.33,936800.0,24.8466,24.8545,24.7675,24.7833,936800.0
2012-04-04 10:15:00,31.32,31.33,31.19,31.27,1442200.0,24.7754,24.7833,24.6726,24.7359,1442200.0
2012-04-04 10:20:00,31.26,31.38,31.25,31.34,1408900.0,24.728,24.8229,24.7201,24.7913,1408900.0
2012-04-04 10:25:00,31.34,31.35,31.29,31.35,691000.0,24.7913,24.7992,24.7517,24.7992,691000.0
2012-04-04 10:30:00,31.35,31.4,31.33,31.4,461200.0,24.7992,24.8387,24.7833,24.8387,461200.0
2012-04-04 10:35:00,31.4,31.43,31.35,31.4,841200.0,24.8387,24.8624,24.7992,24.8387,841200.0
2012-04-04 10:40:00,31.39,31.4,31.34,31.35,436200.0,24.8308,24.8387,24.7913,24.7992,436200.0
2012-04-04 10:45:00,31.35,31.36,31.29,31.3,518100.0,24.7992,24.8071,24.7517,24.7596,518100.0
2012-04-04 10:50:00,31.31,31.31,31.19,31.21,735800.0,24.7675,24.7675,24.6726,24.6884,735800.0
2012-04-04 10:55:00,31.21,31.21,31.16,31.19,430800.0,24.6884,24.6884,24.6489,24.6726,430800.0
2012-04-04 11:00:00,31.19,31.21,31.18,31.19,564000.0,24.6726,24.6884,24.6647,24.6726,564000.0
2012-04-04 11:05:00,31.19,31.19,31.1,31.11,1114900.0,24.6726,24.6726,24.6014,24.6093,1114900.0
2012-04-04 11:10:00,31.11,31.13,31.06,31.1,1524500.0,24.6093,24.6251,24.5698,24.6014,1524500.0
2012-04-04 11:15:00,31.1,31.14,31.09,31.12,715400.0,24.6014,24.633,24.5935,24.6172,715400.0
2012-04-04 11:20:00,31.12,31.16,31.07,31.15,714400.0,24.6172,24.6489,24.5777,24.641,714400.0
2012-04-04 11:25:00,31.15,31.16,31.12,31.12,418900.0,24.641,24.6489,24.6172,24.6172,418900.0
2012-04-04 11:30:00,31.13,31.21,31.13,31.19,440400.0,24.6251,24.6884,24.6251,24.6726,440400.0
2012-04-04 11:35:00,31.19,31.23,31.18,31.22,394100.0,24.6726,24.7042,24.6647,24.6963,394100.0
2012-04-04 11:40:00,31.21,31.27,31.21,31.24,472700.0,24.6884,24.7359,24.6884,24.7122,472700.0
2012-04-04 11:45:00,31.25,31.25,31.17,31.2,446200.0,24.7201,24.7201,24.6568,24.6805,446200.0
2012-04-04 11:50:00,31.2,31.22,31.18,31.21,266100.0,24.6805,24.6963,24.6647,24.6884,266100.0
2012-04-04 11:55:00,31.21,31.23,31.18,31.19,507000.0,24.6884,24.7042,24.6647,24.6726,507000.0
2012-04-04 12:00:00,31.19,31.23,31.18,31.21,400600.0,24.6726,24.7042,24.6647,24.6884,400600.0
2012-04-04 12:05:00,31.21,31.22,31.18,31.2,311700.0,24.6884,24.6963,24.6647,24.6805,311700.0
2012-04-04 12:10:00,31.19,31.24,31.19,31.23,176100.0,24.6726,24.7122,24.6726,24.7042,176100.0
2012-04-04 12:15:00,31.22,31.24,31.18,31.19,606300.0,24.6963,24.7122,24.6647,24.6726,606300.0
2012-04-04 12:20:00,31.18,31.2,31.18,31.2,142500.0,24.6647,24.6805,24.6647,24.6805,142500.0
2012-04-04 12:25:00,31.2,31.21,31.15,31.19,578000.0,24.6805,24.6884,24.641,24.6726,578000.0
2012-04-04 12:30:00,31.2,31.2,31.18,31.19,282400.0,24.6805,24.6805,24.6647,24.6726,282400.0
2012-04-04 12:35:00,31.18,31.21,31.18,31.21,485900.0,24.6647,24.6884,24.6647,24.6884,485900.0
2012-04-04 12:40:00,31.21,31.21,31.13,31.15,514700.0,24.6884,24.6884,24.6251,24.641,514700.0
2012-04-04 12:45:00,31.15,31.15,31.1,31.12,441900.0,24.641,24.641,24.6014,24.6172,441900.0
2012-04-04 12:50:00,31.11,31.15,31.11,31.12,224300.0,24.6093,24.641,24.6093,24.6172,224300.0
2012-04-04 12:55:00,31.13,31.14,31.12,31.14,175500.0,24.6251,24.633,24.6172,24.633,175500.0
2012-04-04 13:00:00,31.13,31.14,31.08,31.08,508900.0,24.6251,24.633,24.5856,24.5856,508900.0
2012-04-04 13:05:00,31.08,31.11,31.07,31.1,346900.0,24.5856,24.6093,24.5777,24.6014,346900.0
2012-04-04 13:10:00,31.1,31.13,31.1,31.11,181600.0,24.6014,24.6251,24.6014,24.6093,181600.0
2012-04-04 13:15:00,31.1,31.14,31.08,31.13,297400.0,24.6014,24.633,24.5856,24.6251,297400.0
2012-04-04 13:20:00,31.13,31.13,31.1,31.1,124700.0,24.6251,24.6251,24.6014,24.6014,124700.0
2012-04-04 13:25:00,31.1,31.11,31.05,31.05,477200.0,24.6014,24.6093,24.5619,24.5619,477200.0
2012-04-04 13:30:00,31.06,31.11,31.05,31.11,320000.0,24.5698,24.6093,24.5619,24.6093,320000.0
2012-04-04 13:35:00,31.11,31.11,31.08,31.1,581500.0,24.6093,24.6093,24.5856,24.6014,581500.0
2012-04-04 13:40:00,31.1,31.16,31.1,31.14,389600.0,24.6014,24.6489,24.6014,24.633,389600.0
2012-04-04 13:45:00,31.13,31.17,31.13,31.15,215300.0,24.6251,24.6568,24.6251,24.641,215300.0
2012-04-04 13:50:00,31.15,31.16,31.13,31.13,211900.0,24.641,24.6489,24.6251,24.6251,211900.0
2012-04-04 13:55:00,31.13,31.16,31.13,31.15,230700.0,24.6251,24.6489,24.6251,24.641,230700.0
2012-04-04 14:00:00,31.15,31.18,31.12,31.13,478400.0,24.641,24.6647,24.6172,24.6251,478400.0
2012-04-04 14:05:00,31.14,31.19,31.13,31.19,277700.0,24.633,24.6726,24.6251,24.6726,277700.0
2012-04-04 14:10:00,31.19,31.2,31.18,31.2,206500.0,24.6726,24.6805,24.6647,24.6805,206500.0
2012-04-04 14:15:00,31.2,31.22,31.19,31.2,326600.0,24.6805,24.6963,24.6726,24.6805,326600.0
2012-04-04 14:20:00,31.19,31.2,31.16,31.16,323700.0,24.6726,24.6805,24.6489,24.6489,323700.0
2012-04-04 14:25:00,31.16,31.2,31.15,31.17,330300.0,24.6489,24.6805,24.641,24.6568,330300.0
2012-04-04 14:30:00,31.18,31.22,31.16,31.21,284800.0,24.6647,24.6963,24.6489,24.6884,284800.0
2012-04-04 14:35:00,31.21,31.25,31.2,31.24,256600.0,24.6884,24.7201,24.6805,24.7122,256600.0
2012-04-04 14:40:00,31.24,31.27,31.23,31.25,549100.0,24.7122,24.7359,24.7042,24.7201,549100.0
2012-04-04 14:45:00,31.25,31.29,31.22,31.24,507000.0,24.7201,24.7517,24.6963,24.7122,507000.0
2012-04-04 14:50:00,31.25,31.25,31.23,31.25,298400.0,24.7201,24.7201,24.7042,24.7201,298400.0
2012-04-04 14:55:00,31.24,31.25,31.22,31.24,315800.0,24.7122,24.7201,24.6963,24.7122,315800.0
2012-04-04 15:00:00,31.24,31.27,31.23,31.27,444200.0,24.7122,24.7359,24.7042,24.7359,444200.0
2012-04-04 15:05:00,31.27,31.31,31.26,31.29,473900.0,24.7359,24.7675,24.728,24.7517,473900.0
2012-04-04 15:10:00,31.28,31.31,31.28,31.28,455900.0,24.7438,24.7675,24.7438,24.7438,455900.0
2012-04-04 15:15:00,31.28,31.29,31.27,31.28,237800.0,24.7438,24.7517,24.7359,24.7438,237800.0
2012-04-04 15:20:00,31.28,31.28,31.23,31.24,655000.0,24.7438,24.7438,24.7042,24.7122,655000.0
2012-04-04 15:25:00,31.24,31.27,31.23,31.27,332300.0,24.7122,24.7359,24.7042,24.7359,332300.0
2012-04-04 15:30:00,31.27,31.32,31.26,31.29,818600.0,24.7359,24.7754,24.728,24.7517,818600.0
2012-04-04 15:35:00,31.29,31.3,31.24,31.25,646000.0,24.7517,24.7596,24.7122,24.7201,646000.0
2012-04-04 15:40:00,31.26,31.29,31.24,31.26,543200.0,24.728,24.7517,24.7122,24.728,543200.0
2012-04-04 15:45:00,31.26,31.26,31.22,31.25,1425800.0,24.728,24.728,24.6963,24.7201,1425800.0
2012-04-04 15:50:00,31.25,31.3,31.23,31.25,1362100.0,24.7201,24.7596,24.7042,24.7201,1362100.0
2012-04-04 15:55:00,31.25,31.26,31.2,31.22,2267900.0,24.7201,24.728,24.6805,24.6963,2267900.0
2012-04-05 09:30:00,31.15,31.2,31.1,31.15,436800.0,24.641,24.6805,24.6014,24.641,436800.0
2012-04-05 09:35:00,31.15,31.17,31.05,31.09,504000.0,24.641,24.6568,24.5619,24.5935,504000.0
2012-04-05 09:40:00,31.1,31.16,31.08,31.16,323400.0,24.6014,24.6489,24.5856,24.6489,323400.0
2012-04-05 09:45:00,31.16,31.24,31.14,31.18,470100.0,24.6489,24.7122,24.633,24.6647,470100.0
2012-04-05 09:50:00,31.17,31.27,31.17,31.26,286100.0,24.6568,24.7359,24.6568,24.728,286100.0
2012-04-05 09:55:00,31.25,31.29,31.23,31.25,291300.0,24.7201,24.7517,24.7042,24.7201,291300.0
2012-04-05 10:00:00,31.25,31.29,31.24,31.25,321400.0,24.7201,24.7517,24.7122,24.7201,321400.0
2012-04-05 10:05:00,31.25,31.34,31.25,31.32,635300.0,24.7201,24.7913,24.7201,24.7754,635300.0
2012-04-05 10:10:00,31.32,31.33,31.29,31.29,382400.0,24.7754,24.7833,24.7517,24.7517,382400.0
2012-04-05 10:15:00,31.29,31.3,31.26,31.29,417500.0,24.7517,24.7596,24.728,24.7517,417500.0
2012-04-05 10:20:00,31.29,31.3,31.28,31.3,402800.0,24.7517,24.7596,24.7438,24.7596,402800.0
2012-04-05 10:25:00,31.3,31.31,31.28,31.29,356900.0,24.7596,24.7675,24.7438,24.7517,356900.0
2012-04-05 10:30:00,31.28,31.34,31.28,31.31,453500.0,24.7438,24.7913,24.7438,24.7675,453500.0
2012-04-05 10:35:00,31.32,31.35,31.29,31.35,441500.0,24.7754,24.7992,24.7517,24.7992,441500.0
2012-04-05 10:40:00,31.35,31.42,31.35,31.41,399500.0,24.7992,24.8545,24.7992,24.8466,399500.0
2012-04-05 10:45:00,31.42,31.46,31.4,31.46,725800.0,24.8545,24.8862,24.8387,24.8862,725800.0
2012-04-05 10:50:00,31.46,31.5,31.45,31.49,716100.0,24.8862,24.9178,24.8783,24.9099,716100.0
2012-04-05 10:55:00,31.48,31.56,31.47,31.55,563700.0,24.902,24.9653,24.8941,24.9574,563700.0
2012-04-05 11:00:00,31.56,31.56,31.5,31.5,450800.0,24.9653,24.9653,24.9178,24.9178,450800.0
2012-04-05 11:05:00,31.51,31.53,31.5,31.52,371100.0,24.9257,24.9416,24.9178,24.9336,371100.0
2012-04-05 11:10:00,31.52,31.53,31.49,31.51,397900.0,24.9336,24.9416,24.9099,24.9257,397900.0
2012-04-05 11:15:00,31.51,31.53,31.49,31.51,638300.0,24.9257,24.9416,24.9099,24.9257,638300.0
2012-04-05 11:20:00,31.51,31.52,31.49,31.49,367700.0,24.9257,24.9336,24.9099,24.9099,367700.0
2012-04-05 11:25:00,31.49,31.49,31.47,31.48,277300.0,24.9099,24.9099,24.8941,24.902,277300.0
2012-04-05 11:30:00,31.47,31.49,31.44,31.45,332300.0,24.8941,24.9099,24.8704,24.8783,332300.0
2012-04-05 11:35:00,31.45,31.45,31.41,31.43,528900.0,24.8783,24.8783,24.8466,24.8624,528900.0
2012-04-05 11:40:00,31.42,31.45,31.42,31.44,269900.0,24.8545,24.8783,24.8545,24.8704,269900.0
2012-04-05 11:45:00,31.44,31.5,31.42,31.49,502000.0,24.8704,24.9178,24.8545,24.9099,502000.0
2012-04-05 11:50:00,31.48,31.52,31.47,31.52,274100.0,24.902,24.9336,24.8941,24.9336,274100.0
2012-04-05 11:55:00,31.52,31.58,31.51,31.57,305500.0,24.9336,24.9811,24.9257,24.9732,305500.0
2012-04-05 12:00:00,31.57,31.61,31.56,31.6,442600.0,24.9732,25.0048,24.9653,24.9969,442600.0
2012-04-05 12:05:00,31.61,31.63,31.59,31.6,322400.0,25.0048,25.0207,24.989,24.9969,322400.0
2012-04-05 12:10:00,31.6,31.6,31.56,31.57,228600.0,24.9969,24.9969,24.9653,24.9732,228600.0
2012-04-05 12:15:00,31.56,31.58,31.54,31.54,189100.0,24.9653,24.9811,24.9495,24.9495,189100.0
2012-04-05 12:20:00,31.54,31.59,31.53,31.59,238000.0,24.9495,24.989,24.9416,24.989,238000.0
2012-04-05 12:25:00,31.59,31.59,31.55,31.55,254200.0,24.989,24.989,24.9574,24.9574,254200.0
2012-04-05 12:30:00,31.55,31.58,31.54,31.58,404600.0,24.9574,24.9811,24.9495,24.9811,404600.0
2012-04-05 12:35:00,31.58,31.58,31.55,31.56,257200.0,24.9811,24.9811,24.9574,24.9653,257200.0
2012-04-05 12:40:00,31.56,31.56,31.54,31.56,130300.0,24.9653,24.9653,24.9495,24.9653,130300.0
2012-04-05 12:45:00,31.55,31.56,31.54,31.56,164800.0,24.9574,24.9653,24.9495,24.9653,164800.0
2012-04-05 12:50:00,31.56,31.6,31.55,31.58,273400.0,24.9653,24.9969,24.9574,24.9811,273400.0
2012-04-05 12:55:00,31.59,31.6,31.58,31.6,143900.0,24.989,24.9969,24.9811,24.9969,143900.0
2012-04-05 13:00:00,31.6,31.63,31.59,31.61,439500.0,24.9969,25.0207,24.989,25.0048,439500.0
2012-04-05 13:05:00,31.61,31.61,31.59,31.6,159600.0,25.0048,25.0048,24.989,24.9969,159600.0
2012-04-05 13:10:00,31.6,31.61,31.59,31.6,313600.0,24.9969,25.0048,24.989,24.9969,313600.0
2012-04-05 13:15:00,31.59,31.62,31.57,31.57,156900.0,24.989,25.0127,24.9732,24.9732,156900.0
2012-04-05 13:20:00,31.57,31.59,31.56,31.57,137500.0,24.9732,24.989,24.9653,24.9732,137500.0
2012-04-05 13:25:00,31.57,31.58,31.52,31.54,339200.0,24.9732,24.9811,24.9336,24.9495,339200.0
2012-04-05 13:30:00,31.53,31.54,31.5,31.5,145100.0,24.9416,24.9495,24.9178,24.9178,145100.0
2012-04-05 13:35:00,31.5,31.53,31.49,31.53,376700.0,24.9178,24.9416,24.9099,24.9416,376700.0
2012-04-05 13:40:00,31.52,31.55,31.51,31.55,261400.0,24.9336,24.9574,24.9257,24.9574,261400.0
2012-04-05 13:45:00,31.54,31.56,31.5,31.5,272800.0,24.9495,24.9653,24.9178,24.9178,272800.0
2012-04-05 13:50:00,31.51,31.53,31.5,31.52,190300.0,24.9257,24.9416,24.9178,24.9336,190300.0
2012-04-05 13:55:00,31.51,31.53,31.49,31.52,242000.0,24.9257,24.9416,24.9099,24.9336,242000.0
2012-04-05 14:00:00,31.53,31.54,31.51,31.52,234400.0,24.9416,24.9495,24.9257,24.9336,234400.0
2012-04-05 14:05:00,31.52,31.53,31.48,31.48,288500.0,24.9336,24.9416,24.902,24.902,288500.0
2012-04-05 14:10:00,31.48,31.49,31.42,31.43,453400.0,24.902,24.9099,24.8545,24.8624,453400.0
2012-04-05 14:15:00,31.43,31.45,31.41,31.43,356400.0,24.8624,24.8783,24.8466,24.8624,356400.0
2012-04-05 14:20:00,31.44,31.44,31.43,31.44,228100.0,24.8704,24.8704,24.8624,24.8704,228100.0
2012-04-05 14:25:00,31.44,31.44,31.43,31.44,84400.0,24.8704,24.8704,24.8624,24.8704,84400.0
2012-04-05 14:30:00,31.44,31.47,31.43,31.46,370900.0,24.8704,24.8941,24.8624,24.8862,370900.0
2012-04-05 14:35:00,31.46,31.48,31.45,31.45,237600.0,24.8862,24.902,24.8783,24.8783,237600.0
2012-04-05 14:40:00,31.45,31.47,31.45,31.46,147700.0,24.8783,24.8941,24.8783,24.8862,147700.0
2012-04-05 14:45:00,31.46,31.46,31.44,31.44,164700.0,24.8862,24.8862,24.8704,24.8704,164700.0
2012-04-05 14:50:00,31.44,31.48,31.44,31.48,199400.0,24.8704,24.902,24.8704,24.902,199400.0
2012-04-05 14:55:00,31.47,31.52,31.44,31.45,734300.0,24.8941,24.9336,24.8704,24.8783,734300.0
2012-04-05 15:00:00,31.44,31.45,31.43,31.44,388100.0,24.8704,24.8783,24.8624,24.8704,388100.0
2012-04-05 15:05:00,31.44,31.47,31.43,31.46,1080300.0,24.8704,24.8941,24.8624,24.8862,1080300.0
2012-04-05 15:10:00,31.46,31.47,31.44,31.47,1006500.0,24.8862,24.8941,24.8704,24.8941,1006500.0
2012-04-05 15:15:00,31.46,31.48,31.43,31.44,578600.0,24.8862,24.902,24.8624,24.8704,578600.0
2012-04-05 15:20:00,31.44,31.51,31.44,31.51,432500.0,24.8704,24.9257,24.8704,24.9257,432500.0
2012-04-05 15:25:00,31.51,31.53,31.49,31.52,954500.0,24.9257,24.9416,24.9099,24.9336,954500.0
2012-04-05 15:30:00,31.51,31.53,31.51,31.51,358300.0,24.9257,24.9416,24.9257,24.9257,358300.0
2012-04-05 15:35:00,31.52,31.52,31.49,31.5,922000.0,24.9336,24.9336,24.9099,24.9178,922000.0
2012-04-05 15:40:00,31.49,31.52,31.48,31.52,775700.0,24.9099,24.9336,24.902,24.9336,775700.0
2012-04-05 15:45:00,31.51,31.53,31.46,31.49,783500.0,24.9257,24.9416,24.8862,24.9099,783500.0
2012-04-05 15:50:00,31.5,31.56,31.49,31.55,1020900.0,24.9178,24.9653,24.9099,24.9574,1020900.0
2012-04-05 15:55:00,31.54,31.55,31.5,31.51,1765100.0,24.9495,24.9574,24.9178,24.9257,1765100.0
2012-04-09 09:30:00,31.27,31.27,31.11,31.15,1163600.0,24.7359,24.7359,24.6093,24.641,1163600.0
2012-04-09 09:35:00,31.15,31.26,31.15,31.16,395700.0,24.641,24.728,24.641,24.6489,395700.0
2012-04-09 09:40:00,31.16,31.17,31.11,31.11,545000.0,24.6489,24.6568,24.6093,24.6093,545000.0
2012-04-09 09:45:00,31.11,31.16,31.11,31.13,477800.0,24.6093,24.6489,24.6093,24.6251,477800.0
2012-04-09 09:50:00,31.13,31.13,31.04,31.07,652200.0,24.6251,24.6251,24.5539,24.5777,652200.0
2012-04-09 09:55:00,31.07,31.09,30.97,30.99,1212000.0,24.5777,24.5935,24.4986,24.5144,1212000.0
2012-04-09 10:00:00,31.0,31.07,30.99,31.05,732300.0,24.5223,24.5777,24.5144,24.5619,732300.0
2012-04-09 10:05:00,31.06,31.09,31.05,31.06,286500.0,24.5698,24.5935,24.5619,24.5698,286500.0
2012-04-09 10:10:00,31.05,31.14,31.05,31.14,538900.0,24.5619,24.633,24.5619,24.633,538900.0
2012-04-09 10:15:00,31.14,31.16,31.13,31.15,280100.0,24.633,24.6489,24.6251,24.641,280100.0
2012-04-09 10:20:00,31.16,31.18,31.1,31.17,584400.0,24.6489,24.6647,24.6014,24.6568,584400.0
2012-04-09 10:25:00,31.18,31.21,31.18,31.2,353600.0,24.6647,24.6884,24.6647,24.6805,353600.0
2012-04-09 10:30:00,31.19,31.23,31.19,31.2,344200.0,24.6726,24.7042,24.6726,24.6805,344200.0
2012-04-09 10:35:00,31.21,31.23,31.18,31.2,424200.0,24.6884,24.7042,24.6647,24.6805,424200.0
2012-04-09 10:40:00,31.19,31.27,31.19,31.25,346200.0,24.6726,24.7359,24.6726,24.7201,346200.0
2012-04-09 10:45:00,31.26,31.28,31.25,31.27,328900.0,24.728,24.7438,24.7201,24.7359,328900.0
2012-04-09 10:50:00,31.27,31.27,31.22,31.24,357600.0,24.7359,24.7359,24.6963,24.7122,357600.0
2012-04-09 10:55:00,31.24,31.25,31.22,31.23,167900.0,24.7122,24.7201,24.6963,24.7042,167900.0
2012-04-09 11:00:00,31.23,31.26,31.21,31.24,386100.0,24.7042,24.728,24.6884,24.7122,386100.0
2012-04-09 11:05:00,31.24,31.24,31.2,31.22,314100.0,24.7122,24.7122,24.6805,24.6963,314100.0
2012-04-09 11:10:00,31.22,31.23,31.13,31.16,519300.0,24.6963,24.7042,24.6251,24.6489,519300.0
2012-04-09 11:15:00,31.16,31.17,31.14,31.17,277200.0,24.6489,24.6568,24.633,24.6568,277200.0
2012-04-09 11:20:00,31.17,31.18,31.15,31.18,381000.0,24.6568,24.6647,24.641,24.6647,381000.0
2012-04-09 11:25:00,31.17,31.19,31.14,31.16,379600.0,24.6568,24.6726,24.633,24.6489,379600.0
2012-04-09 11:30:00,31.16,31.21,31.16,31.19,373100.0,24.6489,24.6884,24.6489,24.6726,373100.0
2012-04-09 11:35:00,31.19,31.2,31.17,31.19,228200.0,24.6726,24.6805,24.6568,24.6726,228200.0
2012-04-09 11:40:00,31.2,31.21,31.19,31.2,245800.0,24.6805,24.6884,24.6726,24.6805,245800.0
2012-04-09 11:45:00,31.2,31.21,31.17,31.2,164400.0,24.6805,24.6884,24.6568,24.6805,164400.0
2012-04-09 11:50:00,31.2,31.22,31.2,31.21,231200.0,24.6805,24.6963,24.6805,24.6884,231200.0
2012-04-09 11:55:00,31.22,31.25,31.21,31.25,247100.0,24.6963,24.7201,24.6884,24.7201,247100.0
2012-04-09 12:00:00,31.25,31.28,31.24,31.28,185900.0,24.7201,24.7438,24.7122,24.7438,185900.0
2012-04-09 12:05:00,31.27,31.28,31.24,31.25,341000.0,24.7359,24.7438,24.7122,24.7201,341000.0
2012-04-09 12:10:00,31.26,31.32,31.25,31.27,494800.0,24.728,24.7754,24.7201,24.7359,494800.0
2012-04-09 12:15:00,31.28,31.33,31.27,31.32,195100.0,24.7438,24.7833,24.7359,24.7754,195100.0
2012-04-09 12:20:00,31.32,31.33,31.31,31.33,216300.0,24.7754,24.7833,24.7675,24.7833,216300.0
2012-04-09 12:25:00,31.33,31.33,31.28,31.28,283400.0,24.7833,24.7833,24.7438,24.7438,283400.0
2012-04-09 12:30:00,31.29,31.3,31.28,31.29,105700.0,24.7517,24.7596,24.7438,24.7517,105700.0
2012-04-09 12:35:00,31.3,31.37,31.28,31.35,321700.0,24.7596,24.815,24.7438,24.7992,321700.0
2012-04-09 12:40:00,31.35,31.36,31.34,31.35,145700.0,24.7992,24.8071,24.7913,24.7992,145700.0
2012-04-09 12:45:00,31.34,31.4,31.34,31.4,177900.0,24.7913,24.8387,24.7913,24.8387,177900.0
2012-04-09 12:50:00,31.4,31.4,31.35,31.38,157800.0,24.8387,24.8387,24.7992,24.8229,157800.0
2012-04-09 12:55:00,31.38,31.39,31.35,31.38,164000.0,24.8229,24.8308,24.7992,24.8229,164000.0
2012-04-09 13:00:00,31.38,31.39,31.35,31.36,111100.0,24.8229,24.8308,24.7992,24.8071,111100.0
2012-04-09 13:05:00,31.35,31.38,31.34,31.34,116300.0,24.7992,24.8229,24.7913,24.7913,116300.0
2012-04-09 13:10:00,31.34,31.35,31.34,31.35,51000.0,24.7913,24.7992,24.7913,24.7992,51000.0
2012-04-09 13:15:00,31.35,31.35,31.31,31.31,138200.0,24.7992,24.7992,24.7675,24.7675,138200.0
2012-04-09 13:20:00,31.3,31.31,31.28,31.3,152000.0,24.7596,24.7675,24.7438,24.7596,152000.0
2012-04-09 13:25:00,31.29,31.31,31.28,31.31,234000.0,24.7517,24.7675,24.7438,24.7675,234000.0
2012-04-09 13:30:00,31.31,31.31,31.27,31.28,138400.0,24.7675,24.7675,24.7359,24.7438,138400.0
2012-04-09 13:35:00,31.28,31.3,31.28,31.3,120600.0,24.7438,24.7596,24.7438,24.7596,120600.0
2012-04-09 13:40:00,31.3,31.3,31.28,31.3,76800.0,24.7596,24.7596,24.7438,24.7596,76800.0
2012-04-09 13:45:00,31.29,31.3,31.28,31.3,221600.0,24.7517,24.7596,24.7438,24.7596,221600.0
2012-04-09 13:50:00,31.3,31.32,31.28,31.31,326800.0,24.7596,24.7754,24.7438,24.7675,326800.0
2012-04-09 13:55:00,31.31,31.32,31.29,31.31,174500.0,24.7675,24.7754,24.7517,24.7675,174500.0
2012-04-09 14:00:00,31.31,31.31,31.26,31.26,295300.0,24.7675,24.7675,24.728,24.728,295300.0
2012-04-09 14:05:00,31.26,31.28,31.25,31.26,155200.0,24.728,24.7438,24.7201,24.728,155200.0
2012-04-09 14:10:00,31.27,31.27,31.24,31.25,150100.0,24.7359,24.7359,24.7122,24.7201,150100.0
2012-04-09 14:15:00,31.26,31.28,31.25,31.26,201000.0,24.728,24.7438,24.7201,24.728,201000.0
2012-04-09 14:20:00,31.26,31.3,31.26,31.3,319700.0,24.728,24.7596,24.728,24.7596,319700.0
2012-04-09 14:25:00,31.3,31.33,31.27,31.28,492000.0,24.7596,24.7833,24.7359,24.7438,492000.0
2012-04-09 14:30:00,31.27,31.27,31.25,31.27,330900.0,24.7359,24.7359,24.7201,24.7359,330900.0
2012-04-09 14:35:00,31.27,31.29,31.26,31.29,171600.0,24.7359,24.7517,24.728,24.7517,171600.0
2012-04-09 14:40:00,31.28,31.31,31.28,31.29,208600.0,24.7438,24.7675,24.7438,24.7517,208600.0
2012-04-09 14:45:00,31.29,31.31,31.28,31.3,266000.0,24.7517,24.7675,24.7438,24.7596,266000.0
2012-04-09 14:50:00,31.31,31.33,31.29,31.32,270900.0,24.7675,24.7833,24.7517,24.7754,270900.0
2012-04-09 14:55:00,31.32,31.33,31.28,31.29,233500.0,24.7754,24.7833,24.7438,24.7517,233500.0
2012-04-09 15:00:00,31.29,31.3,31.28,31.28,187600.0,24.7517,24.7596,24.7438,24.7438,187600.0
2012-04-09 15:05:00,31.28,31.29,31.23,31.25,530800.0,24.7438,24.7517,24.7042,24.7201,530800.0
2012-04-09 15:10:00,31.25,31.25,31.2,31.22,288800.0,24.7201,24.7201,24.6805,24.6963,288800.0
2012-04-09 15:15:00,31.21,31.24,31.2,31.23,295700.0,24.6884,24.7122,24.6805,24.7042,295700.0
2012-04-09 15:20:00,31.23,31.26,31.22,31.25,749800.0,24.7042,24.728,24.6963,24.7201,749800.0
2012-04-09 15:25:00,31.26,31.26,31.21,31.21,579600.0,24.728,24.728,24.6884,24.6884,579600.0
2012-04-09 15:30:00,31.21,31.23,31.2,31.22,284000.0,24.6884,24.7042,24.6805,24.6963,284000.0
2012-04-09 15:35:00,31.22,31.23,31.17,31.19,513100.0,24.6963,24.7042,24.6568,24.6726,513100.0
2012-04-09 15:40:00,31.19,31.22,31.18,31.21,380200.0,24.6726,24.6963,24.6647,24.6884,380200.0
2012-04-09 15:45:00,31.21,31.23,31.19,31.22,710700.0,24.6884,24.7042,24.6726,24.6963,710700.0
2012-04-09 15:50:00,31.21,31.21,31.16,31.17,928900.0,24.6884,24.6884,24.6489,24.6568,928900.0
2012-04-09 15:55:00,31.17,31.18,31.1,31.1,1604300.0,24.6568,24.6647,24.6014,24.6014,1604300.0
2012-04-10 09:30:00,31.07,31.14,30.9,31.12,2024100.0,24.5777,24.633,24.4432,24.6172,2024100.0
2012-04-10 09:35:00,31.12,31.13,30.97,31.08,809900.0,24.6172,24.6251,24.4986,24.5856,809900.0
2012-04-10 09:40:00,31.07,31.18,31.07,31.17,832200.0,24.5777,24.6647,24.5777,24.6568,832200.0
2012-04-10 09:45:00,31.17,31.19,31.08,31.08,705200.0,24.6568,24.6726,24.5856,24.5856,705200.0
2012-04-10 09:50:00,31.09,31.09,31.04,31.05,700700.0,24.5935,24.5935,24.5539,24.5619,700700.0
2012-04-10 09:55:00,31.05,31.13,31.05,31.09,868200.0,24.5619,24.6251,24.5619,24.5935,868200.0
2012-04-10 10:00:00,31.1,31.12,31.0,31.01,534600.0,24.6014,24.6172,24.5223,24.5302,534600.0
2012-04-10 10:05:00,31.02,31.07,30.98,31.04,547000.0,24.5381,24.5777,24.5065,24.5539,547000.0
2012-04-10 10:10:00,31.03,31.05,31.0,31.03,351400.0,24.546,24.5619,24.5223,24.546,351400.0
2012-04-10 10:15:00,31.02,31.04,31.01,31.03,236300.0,24.5381,24.5539,24.5302,24.546,236300.0
2012-04-10 10:20:00,31.03,31.03,30.91,30.92,758500.0,24.546,24.546,24.4511,24.459,758500.0
2012-04-10 10:25:00,30.93,30.95,30.92,30.95,416700.0,24.4669,24.4827,24.459,24.4827,416700.0
2012-04-10 10:30:00,30.95,31.0,30.94,30.98,582900.0,24.4827,24.5223,24.4748,24.5065,582900.0
2012-04-10 10:35:00,30.99,30.99,30.98,30.99,203800.0,24.5144,24.5144,24.5065,24.5144,203800.0
2012-04-10 10:40:00,30.98,30.99,30.97,30.98,315400.0,24.5065,24.5144,24.4986,24.5065,315400.0
2012-04-10 10:45:00,30.98,31.0,30.96,30.97,308500.0,24.5065,24.5223,24.4907,24.4986,308500.0
2012-04-10 10:50:00,30.96,30.97,30.92,30.93,371500.0,24.4907,24.4986,24.459,24.4669,371500.0
2012-04-10 10:55:00,30.93,30.93,30.86,30.89,509800.0,24.4669,24.4669,24.4116,24.4353,509800.0
2012-04-10 11:00:00,30.89,30.91,30.89,30.91,429900.0,24.4353,24.4511,24.4353,24.4511,429900.0
2012-04-10 11:05:00,30.9,30.91,30.82,30.83,799100.0,24.4432,24.4511,24.3799,24.3878,799100.0
2012-04-10 11:10:00,30.83,30.84,30.75,30.75,1307200.0,24.3878,24.3957,24.3245,24.3245,1307200.0
2012-04-10 11:15:00,30.76,30.79,30.74,30.78,599100.0,24.3325,24.3562,24.3166,24.3483,599100.0
2012-04-10 11:20:00,30.79,30.8,30.75,30.8,502600.0,24.3562,24.3641,24.3245,24.3641,502600.0
2012-04-10 11:25:00,30.8,30.82,30.79,30.82,240300.0,24.3641,24.3799,24.3562,24.3799,240300.0
2012-04-10 11:30:00,30.82,30.84,30.81,30.81,468900.0,24.3799,24.3957,24.372,24.372,468900.0
2012-04-10 11:35:00,30.81,30.82,30.78,30.81,411800.0,24.372,24.3799,24.3483,24.372,411800.0
2012-04-10 11:40:00,30.81,30.86,30.79,30.86,657400.0,24.372,24.4116,24.3562,24.4116,657400.0
2012-04-10 11:45:00,30.86,30.86,30.79,30.8,373400.0,24.4116,24.4116,24.3562,24.3641,373400.0
2012-04-10 11:50:00,30.8,30.81,30.61,30.63,1464400.0,24.3641,24.372,24.2138,24.2296,1464400.0
2012-04-10 11:55:00,30.63,30.67,30.59,30.64,611900.0,24.2296,24.2613,24.198,24.2375,611900.0
2012-04-10 12:00:00,30.64,30.69,30.62,30.69,653200.0,24.2375,24.2771,24.2217,24.2771,653200.0
2012-04-10 12:05:00,30.69,30.69,30.63,30.65,949100.0,24.2771,24.2771,24.2296,24.2454,949100.0
2012-04-10 12:10:00,30.65,30.65,30.48,30.55,1351000.0,24.2454,24.2454,24.111,24.1663,1351000.0
2012-04-10 12:15:00,30.55,30.56,30.51,30.54,651700.0,24.1663,24.1742,24.1347,24.1584,651700.0
2012-04-10 12:20:00,30.54,30.57,30.51,30.51,613600.0,24.1584,24.1822,24.1347,24.1347,613600.0
2012-04-10 12:25:00,30.51,30.55,30.51,30.55,311100.0,24.1347,24.1663,24.1347,24.1663,311100.0
2012-04-10 12:30:00,30.55,30.57,30.53,30.53,381200.0,24.1663,24.1822,24.1505,24.1505,381200.0
2012-04-10 12:35:00,30.53,30.54,30.46,30.46,739000.0,24.1505,24.1584,24.0951,24.0951,739000.0
2012-04-10 12:40:00,30.46,30.51,30.44,30.51,616900.0,24.0951,24.1347,24.0793,24.1347,616900.0
2012-04-10 12:45:00,30.51,30.51,30.41,30.41,1271000.0,24.1347,24.1347,24.0556,24.0556,1271000.0
2012-04-10 12:50:00,30.42,30.43,30.39,30.41,562400.0,24.0635,24.0714,24.0398,24.0556,562400.0
2012-04-10 12:55:00,30.41,30.51,30.41,30.51,568000.0,24.0556,24.1347,24.0556,24.1347,568000.0
2012-04-10 13:00:00,30.51,30.51,30.48,30.49,488900.0,24.1347,24.1347,24.111,24.1189,488900.0
2012-04-10 13:05:00,30.49,30.5,30.45,30.46,480200.0,24.1189,24.1268,24.0872,24.0951,480200.0
2012-04-10 13:10:00,30.47,30.47,30.41,30.43,363900.0,24.103,24.103,24.0556,24.0714,363900.0
2012-04-10 13:15:00,30.43,30.45,30.35,30.36,617400.0,24.0714,24.0872,24.0081,24.016,617400.0
2012-04-10 13:20:00,30.36,30.44,30.35,30.43,547400.0,24.016,24.0793,24.0081,24.0714,547400.0
2012-04-10 13:25:00,30.43,30.43,30.41,30.43,329000.0,24.0714,24.0714,24.0556,24.0714,329000.0
2012-04-10 13:30:00,30.42,30.43,30.39,30.4,378200.0,24.0635,24.0714,24.0398,24.0477,378200.0
2012-04-10 13:35:00,30.4,30.41,30.35,30.39,508000.0,24.0477,24.0556,24.0081,24.0398,508000.0
2012-04-10 13:40:00,30.39,30.41,30.36,30.39,471100.0,24.0398,24.0556,24.016,24.0398,471100.0
2012-04-10 13:45:00,30.39,30.45,30.38,30.45,479600.0,24.0398,24.0872,24.0319,24.0872,479600.0
2012-04-10 13:50:00,30.44,30.46,30.43,30.44,351300.0,24.0793,24.0951,24.0714,24.0793,351300.0
2012-04-10 13:55:00,30.44,30.45,30.41,30.41,256700.0,24.0793,24.0872,24.0556,24.0556,256700.0
2012-04-10 14:00:00,30.41,30.42,30.36,30.36,419200.0,24.0556,24.0635,24.016,24.016,419200.0
2012-04-10 14:05:00,30.37,30.43,30.36,30.42,339800.0,24.0239,24.0714,24.016,24.0635,339800.0
2012-04-10 14:10:00,30.42,30.45,30.42,30.43,370100.0,24.0635,24.0872,24.0635,24.0714,370100.0
2012-04-10 14:15:00,30.43,30.43,30.38,30.39,555700.0,24.0714,24.0714,24.0319,24.0398,555700.0
2012-04-10 14:20:00,30.4,30.43,30.38,30.39,456900.0,24.0477,24.0714,24.0319,24.0398,456900.0
2012-04-10 14:25:00,30.38,30.43,30.37,30.43,428600.0,24.0319,24.0714,24.0239,24.0714,428600.0
2012-04-10 14:30:00,30.43,30.43,30.35,30.38,612200.0,24.0714,24.0714,24.0081,24.0319,612200.0
2012-04-10 14:35:00,30.38,30.41,30.31,30.32,611700.0,24.0319,24.0556,23.9765,23.9844,611700.0
2012-04-10 14:40:00,30.32,30.41,30.32,30.4,444800.0,23.9844,24.0556,23.9844,24.0477,444800.0
2012-04-10 14:45:00,30.4,30.43,30.39,30.43,385500.0,24.0477,24.0714,24.0398,24.0714,385500.0
2012-04-10 14:50:00,30.43,30.43,30.41,30.43,308600.0,24.0714,24.0714,24.0556,24.0714,308600.0
2012-04-10 14:55:00,30.42,30.43,30.36,30.39,567200.0,24.0635,24.0714,24.016,24.0398,567200.0
2012-04-10 15:00:00,30.39,30.4,30.34,30.37,545400.0,24.0398,24.0477,24.0002,24.0239,545400.0
2012-04-10 15:05:00,30.38,30.42,30.3,30.32,745700.0,24.0319,24.0635,23.9686,23.9844,745700.0
2012-04-10 15:10:00,30.33,30.34,30.31,30.31,302900.0,23.9923,24.0002,23.9765,23.9765,302900.0
2012-04-10 15:15:00,30.31,30.39,30.3,30.39,650600.0,23.9765,24.0398,23.9686,24.0398,650600.0
2012-04-10 15:20:00,30.39,30.4,30.36,30.37,574500.0,24.0398,24.0477,24.016,24.0239,574500.0
2012-04-10 15:25:00,30.36,30.4,30.36,30.4,744700.0,24.016,24.0477,24.016,24.0477,744700.0
2012-04-10 15:30:00,30.4,30.41,30.36,30.38,1171600.0,24.0477,24.0556,24.016,24.0319,1171600.0
2012-04-10 15:35:00,30.38,30.44,30.38,30.42,1117300.0,24.0319,24.0793,24.0319,24.0635,1117300.0
2012-04-10 15:40:00,30.43,30.46,30.4,30.4,946700.0,24.0714,24.0951,24.0477,24.0477,946700.0
2012-04-10 15:45:00,30.4,30.43,30.37,30.42,764600.0,24.0477,24.0714,24.0239,24.0635,764600.0
2012-04-10 15:50:00,30.43,30.45,30.39,30.45,1753700.0,24.0714,24.0872,24.0398,24.0872,1753700.0
2012-04-10 15:55:00,30.45,30.48,30.43,30.47,2413800.0,24.0872,24.111,24.0714,24.103,2413800.0
2012-04-11 09:30:00,30.46,30.53,30.34,30.41,1837200.0,24.0951,24.1505,24.0002,24.0556,1837200.0
2012-04-11 09:35:00,30.42,30.5,30.41,30.42,1145300.0,24.0635,24.1268,24.0556,24.0635,1145300.0
2012-04-11 09:40:00,30.42,30.47,30.41,30.42,907400.0,24.0635,24.103,24.0556,24.0635,907400.0
2012-04-11 09:45:00,30.42,30.42,30.36,30.39,710000.0,24.0635,24.0635,24.016,24.0398,710000.0
2012-04-11 09:50:00,30.39,30.45,30.36,30.38,850300.0,24.0398,24.0872,24.016,24.0319,850300.0
2012-04-11 09:55:00,30.38,30.42,30.38,30.4,461700.0,24.0319,24.0635,24.0319,24.0477,461700.0
2012-04-11 10:00:00,30.4,30.44,30.39,30.42,990200.0,24.0477,24.0793,24.0398,24.0635,990200.0
2012-04-11 10:05:00,30.42,30.44,30.39,30.4,600100.0,24.0635,24.0793,24.0398,24.0477,600100.0
2012-04-11 10:10:00,30.4,30.41,30.37,30.41,730800.0,24.0477,24.0556,24.0239,24.0556,730800.0
2012-04-11 10:15:00,30.4,30.49,30.4,30.47,684600.0,24.0477,24.1189,24.0477,24.103,684600.0
2012-04-11 10:20:00,30.48,30.48,30.44,30.46,521000.0,24.111,24.111,24.0793,24.0951,521000.0
2012-04-11 10:25:00,30.46,30.48,30.45,30.47,343100.0,24.0951,24.111,24.0872,24.103,343100.0
2012-04-11 10:30:00,30.47,30.5,30.45,30.5,585100.0,24.103,24.1268,24.0872,24.1268,585100.0
2012-04-11 10:35:00,30.5,30.5,30.47,30.5,360400.0,24.1268,24.1268,24.103,24.1268,360400.0
2012-04-11 10:40:00,30.49,30.5,30.42,30.45,689300.0,24.1189,24.1268,24.0635,24.0872,689300.0
2012-04-11 10:45:00,30.44,30.45,30.41,30.42,635000.0,24.0793,24.0872,24.0556,24.0635,635000.0
2012-04-11 10:50:00,30.42,30.45,30.38,30.4,625400.0,24.0635,24.0872,24.0319,24.0477,625400.0
2012-04-11 10:55:00,30.4,30.42,30.36,30.41,570800.0,24.0477,24.0635,24.016,24.0556,570800.0
2012-04-11 11:00:00,30.42,30.44,30.39,30.39,531300.0,24.0635,24.0793,24.0398,24.0398,531300.0
2012-04-11 11:05:00,30.4,30.41,30.37,30.39,466200.0,24.0477,24.0556,24.0239,24.0398,466200.0
2012-04-11 11:10:00,30.4,30.4,30.31,30.34,804200.0,24.0477,24.0477,23.9765,24.0002,804200.0
2012-04-11 11:15:00,30.34,30.38,30.33,30.35,324400.0,24.0002,24.0319,23.9923,24.0081,324400.0
2012-04-11 11:20:00,30.35,30.37,30.34,30.37,392700.0,24.0081,24.0239,24.0002,24.0239,392700.0
2012-04-11 11:25:00,30.36,30.37,30.34,30.34,300200.0,24.016,24.0239,24.0002,24.0002,300200.0
2012-04-11 11:30:00,30.35,30.37,30.34,30.36,344100.0,24.0081,24.0239,24.0002,24.016,344100.0
2012-04-11 11:35:00,30.36,30.37,30.35,30.37,326400.0,24.016,24.0239,24.0081,24.0239,326400.0
2012-04-11 11:40:00,30.36,30.37,30.32,30.32,302100.0,24.016,24.0239,23.9844,23.9844,302100.0
2012-04-11 11:45:00,30.33,30.34,30.32,30.32,382700.0,23.9923,24.0002,23.9844,23.9844,382700.0
2012-04-11 11:50:00,30.32,30.34,30.29,30.3,513200.0,23.9844,24.0002,23.9607,23.9686,513200.0
2012-04-11 11:55:00,30.3,30.3,30.29,30.3,393600.0,23.9686,23.9686,23.9607,23.9686,393600.0
2012-04-11 12:00:00,30.29,30.31,30.29,30.3,571300.0,23.9607,23.9765,23.9607,23.9686,571300.0
2012-04-11 12:05:00,30.3,30.33,30.28,30.32,571900.0,23.9686,23.9923,23.9528,23.9844,571900.0
2012-04-11 12:10:00,30.33,30.33,30.31,30.32,381400.0,23.9923,23.9923,23.9765,23.9844,381400.0
2012-04-11 12:15:00,30.32,30.37,30.32,30.36,418800.0,23.9844,24.0239,23.9844,24.016,418800.0
2012-04-11 12:20:00,30.36,30.36,30.33,30.34,250100.0,24.016,24.016,23.9923,24.0002,250100.0
2012-04-11 12:25:00,30.34,30.35,30.31,30.35,335300.0,24.0002,24.0081,23.9765,24.0081,335300.0
2012-04-11 12:30:00,30.34,30.38,30.34,30.37,191500.0,24.0002,24.0319,24.0002,24.0239,191500.0
2012-04-11 12:35:00,30.38,30.38,30.36,30.38,218600.0,24.0319,24.0319,24.016,24.0319,218600.0
2012-04-11 12:40:00,30.38,30.39,30.37,30.39,138800.0,24.0319,24.0398,24.0239,24.0398,138800.0
2012-04-11 12:45:00,30.39,30.4,30.38,30.4,141300.0,24.0398,24.0477,24.0319,24.0477,141300.0
2012-04-11 12:50:00,30.39,30.42,30.35,30.42,371900.0,24.0398,24.0635,24.0081,24.0635,371900.0
2012-04-11 12:55:00,30.42,30.42,30.39,30.4,135300.0,24.0635,24.0635,24.0398,24.0477,135300.0
2012-04-11 13:00:00,30.39,30.42,30.37,30.42,349200.0,24.0398,24.0635,24.0239,24.0635,349200.0
2012-04-11 13:05:00,30.41,30.42,30.39,30.4,282800.0,24.0556,24.0635,24.0398,24.0477,282800.0
2012-04-11 13:10:00,30.4,30.41,30.36,30.37,206600.0,24.0477,24.0556,24.016,24.0239,206600.0
2012-04-11 13:15:00,30.37,30.4,30.37,30.37,313800.0,24.0239,24.0477,24.0239,24.0239,313800.0
2012-04-11 13:20:00,30.38,30.39,30.35,30.37,246700.0,24.0319,24.0398,24.0081,24.0239,246700.0
2012-04-11 13:25:00,30.37,30.38,30.35,30.36,234300.0,24.0239,24.0319,24.0081,24.016,234300.0
2012-04-11 13:30:00,30.36,30.37,30.33,30.36,232200.0,24.016,24.0239,23.9923,24.016,232200.0
2012-04-11 13:35:00,30.36,30.38,30.35,30.38,276900.0,24.016,24.0319,24.0081,24.0319,276900.0
2012-04-11 13:40:00,30.37,30.37,30.34,30.34,374700.0,24.0239,24.0239,24.0002,24.0002,374700.0
2012-04-11 13:45:00,30.34,30.35,30.33,30.35,298800.0,24.0002,24.0081,23.9923,24.0081,298800.0
2012-04-11 13:50:00,30.35,30.37,30.34,30.34,363800.0,24.0081,24.0239,24.0002,24.0002,363800.0
2012-04-11 13:55:00,30.34,30.36,30.34,30.36,201000.0,24.0002,24.016,24.0002,24.016,201000.0
2012-04-11 14:00:00,30.36,30.36,30.3,30.33,493500.0,24.016,24.016,23.9686,23.9923,493500.0
2012-04-11 14:05:00,30.33,30.35,30.31,30.33,220800.0,23.9923,24.0081,23.9765,23.9923,220800.0
2012-04-11 14:10:00,30.34,30.35,30.3,30.35,174500.0,24.0002,24.0081,23.9686,24.0081,174500.0
2012-04-11 14:15:00,30.35,30.36,30.34,30.35,143700.0,24.0081,24.016,24.0002,24.0081,143700.0
2012-04-11 14:20:00,30.35,30.38,30.34,30.36,178800.0,24.0081,24.0319,24.0002,24.016,178800.0
2012-04-11 14:25:00,30.36,30.39,30.35,30.38,128400.0,24.016,24.0398,24.0081,24.0319,128400.0
2012-04-11 14:30:00,30.39,30.39,30.29,30.3,645500.0,24.0398,24.0398,23.9607,23.9686,645500.0
2012-04-11 14:35:00,30.3,30.33,30.27,30.33,400300.0,23.9686,23.9923,23.9448,23.9923,400300.0
2012-04-11 14:40:00,30.32,30.35,30.3,30.34,337600.0,23.9844,24.0081,23.9686,24.0002,337600.0
2012-04-11 14:45:00,30.35,30.39,30.34,30.39,234700.0,24.0081,24.0398,24.0002,24.0398,234700.0
2012-04-11 14:50:00,30.39,30.39,30.36,30.38,345900.0,24.0398,24.0398,24.016,24.0319,345900.0
2012-04-11 14:55:00,30.38,30.4,30.37,30.38,294200.0,24.0319,24.0477,24.0239,24.0319,294200.0
2012-04-11 15:00:00,30.39,30.4,30.37,30.38,236800.0,24.0398,24.0477,24.0239,24.0319,236800.0
2012-04-11 15:05:00,30.38,30.4,30.37,30.39,322800.0,24.0319,24.0477,24.0239,24.0398,322800.0
2012-04-11 15:10:00,30.39,30.39,30.33,30.34,543500.0,24.0398,24.0398,23.9923,24.0002,543500.0
2012-04-11 15:15:00,30.34,30.35,30.33,30.35,339900.0,24.0002,24.0081,23.9923,24.0081,339900.0
2012-04-11 15:20:00,30.35,30.35,30.3,30.3,495800.0,24.0081,24.0081,23.9686,23.9686,495800.0
2012-04-11 15:25:00,30.3,30.33,30.24,30.25,878400.0,23.9686,23.9923,23.9211,23.929,878400.0
2012-04-11 15:30:00,30.25,30.28,30.23,30.27,1308200.0,23.929,23.9528,23.9132,23.9448,1308200.0
2012-04-11 15:35:00,30.28,30.3,30.25,30.28,717400.0,23.9528,23.9686,23.929,23.9528,717400.0
2012-04-11 15:40:00,30.28,30.32,30.27,30.28,690200.0,23.9528,23.9844,23.9448,23.9528,690200.0
2012-04-11 15:45:00,30.28,30.3,30.25,30.27,863000.0,23.9528,23.9686,23.929,23.9448,863000.0
2012-04-11 15:50:00,30.27,30.32,30.25,30.3,965400.0,23.9448,23.9844,23.929,23.9686,965400.0
2012-04-11 15:55:00,30.29,30.35,30.28,30.35,2435400.0,23.9607,24.0081,23.9528,24.0081,2435400.0
2012-04-12 09:30:00,30.49,30.55,30.42,30.5,1255000.0,24.1189,24.1663,24.0635,24.1268,1255000.0
2012-04-12 09:35:00,30.5,30.54,30.48,30.52,588700.0,24.1268,24.1584,24.111,24.1426,588700.0
2012-04-12 09:40:00,30.53,30.57,30.51,30.54,575800.0,24.1505,24.1822,24.1347,24.1584,575800.0
2012-04-12 09:45:00,30.55,30.56,30.52,30.54,648800.0,24.1663,24.1742,24.1426,24.1584,648800.0
2012-04-12 09:50:00,30.55,30.65,30.54,30.65,848800.0,24.1663,24.2454,24.1584,24.2454,848800.0
2012-04-12 09:55:00,30.65,30.7,30.64,30.64,816900.0,24.2454,24.285,24.2375,24.2375,816900.0
2012-04-12 10:00:00,30.64,30.65,30.53,30.53,1092700.0,24.2375,24.2454,24.1505,24.1505,1092700.0
2012-04-12 10:05:00,30.53,30.64,30.53,30.63,710000.0,24.1505,24.2375,24.1505,24.2296,710000.0
2012-04-12 10:10:00,30.64,30.65,30.62,30.65,503000.0,24.2375,24.2454,24.2217,24.2454,503000.0
2012-04-12 10:15:00,30.65,30.65,30.62,30.65,554200.0,24.2454,24.2454,24.2217,24.2454,554200.0
2012-04-12 10:20:00,30.65,30.7,30.63,30.7,556200.0,24.2454,24.285,24.2296,24.285,556200.0
2012-04-12 10:25:00,30.7,30.77,30.69,30.73,564100.0,24.285,24.3404,24.2771,24.3087,564100.0
2012-04-12 10:30:00,30.72,30.85,30.72,30.85,645100.0,24.3008,24.4036,24.3008,24.4036,645100.0
2012-04-12 10:35:00,30.85,30.95,30.85,30.93,737000.0,24.4036,24.4827,24.4036,24.4669,737000.0
2012-04-12 10:40:00,30.94,30.96,30.92,30.93,458100.0,24.4748,24.4907,24.459,24.4669,458100.0
2012-04-12 10:45:00,30.93,30.98,30.89,30.98,414600.0,24.4669,24.5065,24.4353,24.5065,414600.0
2012-04-12 10:50:00,30.98,30.98,30.9,30.9,421900.0,24.5065,24.5065,24.4432,24.4432,421900.0
2012-04-12 10:55:00,30.9,30.93,30.88,30.88,428400.0,24.4432,24.4669,24.4274,24.4274,428400.0
2012-04-12 11:00:00,30.88,30.9,30.83,30.85,907600.0,24.4274,24.4432,24.3878,24.4036,907600.0
2012-04-12 11:05:00,30.85,30.89,30.84,30.86,644600.0,24.4036,24.4353,24.3957,24.4116,644600.0
2012-04-12 11:10:00,30.85,30.9,30.83,30.9,391600.0,24.4036,24.4432,24.3878,24.4432,391600.0
2012-04-12 11:15:00,30.9,30.9,30.89,30.9,241600.0,24.4432,24.4432,24.4353,24.4432,241600.0
2012-04-12 11:20:00,30.9,30.92,30.89,30.92,268100.0,24.4432,24.459,24.4353,24.459,268100.0
2012-04-12 11:25:00,30.92,30.93,30.89,30.9,351500.0,24.459,24.4669,24.4353,24.4432,351500.0
2012-04-12 11:30:00,30.9,30.92,30.89,30.92,261600.0,24.4432,24.459,24.4353,24.459,261600.0
2012-04-12 11:35:00,30.92,30.92,30.87,30.87,506200.0,24.459,24.459,24.4195,24.4195,506200.0
2012-04-12 11:40:00,30.87,30.89,30.86,30.89,230300.0,24.4195,24.4353,24.4116,24.4353,230300.0
2012-04-12 11:45:00,30.89,30.95,30.88,30.95,540500.0,24.4353,24.4827,24.4274,24.4827,540500.0
2012-04-12 11:50:00,30.94,30.96,30.94,30.95,174600.0,24.4748,24.4907,24.4748,24.4827,174600.0
2012-04-12 11:55:00,30.95,30.96,30.95,30.95,176100.0,24.4827,24.4907,24.4827,24.4827,176100.0
2012-04-12 12:00:00,30.96,30.97,30.94,30.95,229700.0,24.4907,24.4986,24.4748,24.4827,229700.0
2012-04-12 12:05:00,30.95,30.95,30.91,30.92,182400.0,24.4827,24.4827,24.4511,24.459,182400.0
2012-04-12 12:10:00,30.91,30.92,30.88,30.89,144800.0,24.4511,24.459,24.4274,24.4353,144800.0
2012-04-12 12:15:00,30.89,30.93,30.88,30.93,238200.0,24.4353,24.4669,24.4274,24.4669,238200.0
2012-04-12 12:20:00,30.93,30.95,30.9,30.91,583400.0,24.4669,24.4827,24.4432,24.4511,583400.0
2012-04-12 12:25:00,30.91,30.94,30.9,30.94,127700.0,24.4511,24.4748,24.4432,24.4748,127700.0
2012-04-12 12:30:00,30.94,30.95,30.93,30.95,219300.0,24.4748,24.4827,24.4669,24.4827,219300.0
2012-04-12 12:35:00,30.95,30.96,30.94,30.96,328400.0,24.4827,24.4907,24.4748,24.4907,328400.0
2012-04-12 12:40:00,30.96,30.99,30.94,30.96,989800.0,24.4907,24.5144,24.4748,24.4907,989800.0
2012-04-12 12:45:00,30.97,30.98,30.95,30.95,603600.0,24.4986,24.5065,24.4827,24.4827,603600.0
2012-04-12 12:50:00,30.95,30.97,30.95,30.97,107700.0,24.4827,24.4986,24.4827,24.4986,107700.0
2012-04-12 12:55:00,30.97,30.98,30.93,30.94,291800.0,24.4986,24.5065,24.4669,24.4748,291800.0
2012-04-12 13:00:00,30.93,30.94,30.91,30.92,338500.0,24.4669,24.4748,24.4511,24.459,338500.0
2012-04-12 13:05:00,30.92,30.93,30.9,30.91,165600.0,24.459,24.4669,24.4432,24.4511,165600.0
2012-04-12 13:10:00,30.91,30.93,30.9,30.92,229100.0,24.4511,24.4669,24.4432,24.459,229100.0
2012-04-12 13:15:00,30.93,30.93,30.92,30.92,109600.0,24.4669,24.4669,24.459,24.459,109600.0
2012-04-12 13:20:00,30.93,30.93,30.9,30.91,365400.0,24.4669,24.4669,24.4432,24.4511,365400.0
2012-04-12 13:25:00,30.91,30.93,30.89,30.93,297100.0,24.4511,24.4669,24.4353,24.4669,297100.0
2012-04-12 13:30:00,30.93,30.95,30.92,30.94,250100.0,24.4669,24.4827,24.459,24.4748,250100.0
2012-04-12 13:35:00,30.95,30.96,30.94,30.95,187600.0,24.4827,24.4907,24.4748,24.4827,187600.0
2012-04-12 13:40:00,30.95,30.98,30.94,30.97,559700.0,24.4827,24.5065,24.4748,24.4986,559700.0
2012-04-12 13:45:00,30.96,30.99,30.96,30.99,271900.0,24.4907,24.5144,24.4907,24.5144,271900.0
2012-04-12 13:50:00,30.98,30.99,30.98,30.99,101500.0,24.5065,24.5144,24.5065,24.5144,101500.0
2012-04-12 13:55:00,30.99,30.99,30.93,30.96,539800.0,24.5144,24.5144,24.4669,24.4907,539800.0
2012-04-12 14:00:00,30.95,30.96,30.94,30.96,198600.0,24.4827,24.4907,24.4748,24.4907,198600.0
2012-04-12 14:05:00,30.96,30.99,30.95,30.98,535000.0,24.4907,24.5144,24.4827,24.5065,535000.0
2012-04-12 14:10:00,30.99,30.99,30.96,30.97,230600.0,24.5144,24.5144,24.4907,24.4986,230600.0
2012-04-12 14:15:00,30.98,30.98,30.97,30.97,145500.0,24.5065,24.5065,24.4986,24.4986,145500.0
2012-04-12 14:20:00,30.98,30.99,30.97,30.99,135200.0,24.5065,24.5144,24.4986,24.5144,135200.0
2012-04-12 14:25:00,30.99,31.03,30.99,31.0,674100.0,24.5144,24.546,24.5144,24.5223,674100.0
2012-04-12 14:30:00,31.01,31.02,30.98,30.99,261800.0,24.5302,24.5381,24.5065,24.5144,261800.0
2012-04-12 14:35:00,30.99,31.01,30.98,30.99,203500.0,24.5144,24.5302,24.5065,24.5144,203500.0
2012-04-12 14:40:00,30.99,31.01,30.97,30.99,271100.0,24.5144,24.5302,24.4986,24.5144,271100.0
2012-04-12 14:45:00,30.99,31.01,30.98,31.01,173200.0,24.5144,24.5302,24.5065,24.5302,173200.0
2012-04-12 14:50:00,31.01,31.02,30.97,31.01,405800.0,24.5302,24.5381,24.4986,24.5302,405800.0
2012-04-12 14:55:00,31.02,31.03,30.99,31.0,231300.0,24.5381,24.546,24.5144,24.5223,231300.0
2012-04-12 15:00:00,31.0,31.02,30.99,30.99,193000.0,24.5223,24.5381,24.5144,24.5144,193000.0
2012-04-12 15:05:00,31.0,31.02,31.0,31.02,214100.0,24.5223,24.5381,24.5223,24.5381,214100.0
2012-04-12 15:10:00,31.02,31.02,30.98,30.98,220900.0,24.5381,24.5381,24.5065,24.5065,220900.0
2012-04-12 15:15:00,30.99,31.0,30.98,31.0,188100.0,24.5144,24.5223,24.5065,24.5223,188100.0
2012-04-12 15:20:00,30.99,31.0,30.98,30.99,188200.0,24.5144,24.5223,24.5065,24.5144,188200.0
2012-04-12 15:25:00,30.99,31.0,30.98,30.99,389200.0,24.5144,24.5223,24.5065,24.5144,389200.0
2012-04-12 15:30:00,30.99,31.0,30.98,30.99,1082600.0,24.5144,24.5223,24.5065,24.5144,1082600.0
2012-04-12 15:35:00,30.98,31.03,30.98,31.01,853600.0,24.5065,24.546,24.5065,24.5302,853600.0
2012-04-12 15:40:00,31.01,31.04,30.99,31.01,568200.0,24.5302,24.5539,24.5144,24.5302,568200.0
2012-04-12 15:45:00,31.01,31.04,31.0,31.02,566100.0,24.5302,24.5539,24.5223,24.5381,566100.0
2012-04-12 15:50:00,31.03,31.04,30.99,31.02,1022800.0,24.546,24.5539,24.5144,24.5381,1022800.0
2012-04-12 15:55:00,31.03,31.03,30.97,30.99,2286800.0,24.546,24.546,24.4986,24.5144,2286800.0
2012-04-13 09:30:00,30.89,30.89,30.72,30.81,1004600.0,24.4353,24.4353,24.3008,24.372,1004600.0
2012-04-13 09:35:00,30.81,30.87,30.79,30.84,624300.0,24.372,24.4195,24.3562,24.3957,624300.0
2012-04-13 09:40:00,30.85,30.96,30.84,30.96,560000.0,24.4036,24.4907,24.3957,24.4907,560000.0
2012-04-13 09:45:00,30.95,30.98,30.9,30.96,671900.0,24.4827,24.5065,24.4432,24.4907,671900.0
2012-04-13 09:50:00,30.95,31.07,30.93,31.04,762800.0,24.4827,24.5777,24.4669,24.5539,762800.0
2012-04-13 09:55:00,31.05,31.1,30.91,30.92,790500.0,24.5619,24.6014,24.4511,24.459,790500.0
2012-04-13 10:00:00,30.92,31.03,30.91,31.01,579600.0,24.459,24.546,24.4511,24.5302,579600.0
2012-04-13 10:05:00,31.02,31.16,31.0,31.16,910700.0,24.5381,24.6489,24.5223,24.6489,910700.0
2012-04-13 10:10:00,31.16,31.16,31.07,31.07,572700.0,24.6489,24.6489,24.5777,24.5777,572700.0
2012-04-13 10:15:00,31.07,31.08,30.91,30.94,778400.0,24.5777,24.5856,24.4511,24.4748,778400.0
2012-04-13 10:20:00,30.93,30.96,30.89,30.9,580300.0,24.4669,24.4907,24.4353,24.4432,580300.0
2012-04-13 10:25:00,30.9,30.91,30.85,30.87,1178500.0,24.4432,24.4511,24.4036,24.4195,1178500.0
2012-04-13 10:30:00,30.87,30.87,30.8,30.81,450600.0,24.4195,24.4195,24.3641,24.372,450600.0
2012-04-13 10:35:00,30.8,30.83,30.77,30.82,324400.0,24.3641,24.3878,24.3404,24.3799,324400.0
2012-04-13 10:40:00,30.82,30.85,30.79,30.82,512700.0,24.3799,24.4036,24.3562,24.3799,512700.0
2012-04-13 10:45:00,30.83,30.84,30.81,30.83,386400.0,24.3878,24.3957,24.372,24.3878,386400.0
2012-04-13 10:50:00,30.83,30.89,30.81,30.89,435200.0,24.3878,24.4353,24.372,24.4353,435200.0
2012-04-13 10:55:00,30.89,30.93,30.88,30.91,435300.0,24.4353,24.4669,24.4274,24.4511,435300.0
2012-04-13 11:00:00,30.91,30.93,30.88,30.92,358200.0,24.4511,24.4669,24.4274,24.459,358200.0
2012-04-13 11:05:00,30.93,30.99,30.92,30.97,273700.0,24.4669,24.5144,24.459,24.4986,273700.0
2012-04-13 11:10:00,30.97,30.97,30.92,30.95,324800.0,24.4986,24.4986,24.459,24.4827,324800.0
2012-04-13 11:15:00,30.95,30.95,30.91,30.93,290300.0,24.4827,24.4827,24.4511,24.4669,290300.0
2012-04-13 11:20:00,30.93,31.01,30.92,31.0,408800.0,24.4669,24.5302,24.459,24.5223,408800.0
2012-04-13 11:25:00,30.99,31.0,30.97,30.97,260300.0,24.5144,24.5223,24.4986,24.4986,260300.0
2012-04-13 11:30:00,30.97,31.01,30.94,30.99,395700.0,24.4986,24.5302,24.4748,24.5144,395700.0
2012-04-13 11:35:00,30.99,31.03,30.98,31.02,301100.0,24.5144,24.546,24.5065,24.5381,301100.0
2012-04-13 11:40:00,31.02,31.05,31.01,31.03,361100.0,24.5381,24.5619,24.5302,24.546,361100.0
2012-04-13 11:45:00,31.03,31.1,31.02,31.05,343800.0,24.546,24.6014,24.5381,24.5619,343800.0
2012-04-13 11:50:00,31.05,31.06,31.03,31.05,215100.0,24.5619,24.5698,24.546,24.5619,215100.0
2012-04-13 11:55:00,31.05,31.06,31.01,31.02,306300.0,24.5619,24.5698,24.5302,24.5381,306300.0
2012-04-13 12:00:00,31.03,31.05,31.0,31.0,196900.0,24.546,24.5619,24.5223,24.5223,196900.0
2012-04-13 12:05:00,31.0,31.02,30.98,30.98,248500.0,24.5223,24.5381,24.5065,24.5065,248500.0
2012-04-13 12:10:00,30.97,30.98,30.93,30.95,274400.0,24.4986,24.5065,24.4669,24.4827,274400.0
2012-04-13 12:15:00,30.94,31.0,30.94,30.98,315200.0,24.4748,24.5223,24.4748,24.5065,315200.0
2012-04-13 12:20:00,30.99,31.01,30.97,31.01,149700.0,24.5144,24.5302,24.4986,24.5302,149700.0
2012-04-13 12:25:00,31.01,31.01,30.97,31.01,160200.0,24.5302,24.5302,24.4986,24.5302,160200.0
2012-04-13 12:30:00,31.0,31.04,31.0,31.03,155100.0,24.5223,24.5539,24.5223,24.546,155100.0
2012-04-13 12:35:00,31.03,31.05,31.02,31.03,267200.0,24.546,24.5619,24.5381,24.546,267200.0
2012-04-13 12:40:00,31.03,31.05,31.01,31.02,222100.0,24.546,24.5619,24.5302,24.5381,222100.0
2012-04-13 12:45:00,31.03,31.06,31.02,31.06,224400.0,24.546,24.5698,24.5381,24.5698,224400.0
2012-04-13 12:50:00,31.06,31.06,31.02,31.04,171700.0,24.5698,24.5698,24.5381,24.5539,171700.0
2012-04-13 12:55:00,31.03,31.08,31.03,31.07,209000.0,24.546,24.5856,24.546,24.5777,209000.0
2012-04-13 13:00:00,31.08,31.08,31.04,31.05,309200.0,24.5856,24.5856,24.5539,24.5619,309200.0
2012-04-13 13:05:00,31.06,31.06,31.03,31.04,185400.0,24.5698,24.5698,24.546,24.5539,185400.0
2012-04-13 13:10:00,31.04,31.07,31.04,31.06,250600.0,24.5539,24.5777,24.5539,24.5698,250600.0
2012-04-13 13:15:00,31.06,31.07,31.03,31.04,201700.0,24.5698,24.5777,24.546,24.5539,201700.0
2012-04-13 13:20:00,31.03,31.05,31.02,31.05,188600.0,24.546,24.5619,24.5381,24.5619,188600.0
2012-04-13 13:25:00,31.05,31.06,31.03,31.04,97800.0,24.5619,24.5698,24.546,24.5539,97800.0
2012-04-13 13:30:00,31.04,31.05,31.04,31.05,140600.0,24.5539,24.5619,24.5539,24.5619,140600.0
2012-04-13 13:35:00,31.05,31.07,31.04,31.07,179100.0,24.5619,24.5777,24.5539,24.5777,179100.0
2012-04-13 13:40:00,31.07,31.11,31.07,31.11,193200.0,24.5777,24.6093,24.5777,24.6093,193200.0
2012-04-13 13:45:00,31.11,31.11,31.07,31.08,155300.0,24.6093,24.6093,24.5777,24.5856,155300.0
2012-04-13 13:50:00,31.08,31.08,31.04,31.05,294200.0,24.5856,24.5856,24.5539,24.5619,294200.0
2012-04-13 13:55:00,31.04,31.05,31.02,31.03,234400.0,24.5539,24.5619,24.5381,24.546,234400.0
2012-04-13 14:00:00,31.02,31.04,30.96,31.0,529900.0,24.5381,24.5539,24.4907,24.5223,529900.0
2012-04-13 14:05:00,30.99,31.03,30.99,31.01,385900.0,24.5144,24.546,24.5144,24.5302,385900.0
2012-04-13 14:10:00,31.01,31.03,31.0,31.03,111300.0,24.5302,24.546,24.5223,24.546,111300.0
2012-04-13 14:15:00,31.03,31.05,31.01,31.04,372500.0,24.546,24.5619,24.5302,24.5539,372500.0
2012-04-13 14:20:00,31.04,31.08,31.04,31.07,371600.0,24.5539,24.5856,24.5539,24.5777,371600.0
2012-04-13 14:25:00,31.07,31.08,31.0,31.03,449600.0,24.5777,24.5856,24.5223,24.546,449600.0
2012-04-13 14:30:00,31.03,31.04,31.02,31.04,89200.0,24.546,24.5539,24.5381,24.5539,89200.0
2012-04-13 14:35:00,31.03,31.06,31.03,31.03,400900.0,24.546,24.5698,24.546,24.546,400900.0
2012-04-13 14:40:00,31.03,31.05,30.99,31.0,242600.0,24.546,24.5619,24.5144,24.5223,242600.0
2012-04-13 14:45:00,31.0,31.01,30.99,31.0,238400.0,24.5223,24.5302,24.5144,24.5223,238400.0
2012-04-13 14:50:00,31.01,31.01,30.98,30.99,239100.0,24.5302,24.5302,24.5065,24.5144,239100.0
2012-04-13 14:55:00,30.99,31.0,30.95,30.98,242900.0,24.5144,24.5223,24.4827,24.5065,242900.0
2012-04-13 15:00:00,30.97,30.99,30.97,30.98,161300.0,24.4986,24.5144,24.4986,24.5065,161300.0
2012-04-13 15:05:00,30.99,31.04,30.98,31.04,316800.0,24.5144,24.5539,24.5065,24.5539,316800.0
2012-04-13 15:10:00,31.03,31.05,31.01,31.04,228600.0,24.546,24.5619,24.5302,24.5539,228600.0
2012-04-13 15:15:00,31.03,31.08,31.03,31.06,903900.0,24.546,24.5856,24.546,24.5698,903900.0
2012-04-13 15:20:00,31.06,31.07,31.03,31.03,204800.0,24.5698,24.5777,24.546,24.546,204800.0
2012-04-13 15:25:00,31.04,31.04,30.95,30.97,424800.0,24.5539,24.5539,24.4827,24.4986,424800.0
2012-04-13 15:30:00,30.98,31.02,30.95,30.96,560400.0,24.5065,24.5381,24.4827,24.4907,560400.0
2012-04-13 15:35:00,30.96,30.97,30.93,30.93,380200.0,24.4907,24.4986,24.4669,24.4669,380200.0
2012-04-13 15:40:00,30.93,30.96,30.93,30.94,186200.0,24.4669,24.4907,24.4669,24.4748,186200.0
2012-04-13 15:45:00,30.94,30.95,30.89,30.92,885300.0,24.4748,24.4827,24.4353,24.459,885300.0
2012-04-13 15:50:00,30.92,30.92,30.86,30.88,1009700.0,24.459,24.459,24.4116,24.4274,1009700.0
2012-04-13 15:55:00,30.88,30.9,30.8,30.81,2785900.0,24.4274,24.4432,24.3641,24.372,2785900.0
2012-04-16 09:30:00,30.99,31.08,30.86,31.02,1086800.0,24.5144,24.5856,24.4116,24.5381,1086800.0
2012-04-16 09:35:00,31.02,31.13,30.99,31.08,708100.0,24.5381,24.6251,24.5144,24.5856,708100.0
2012-04-16 09:40:00,31.07,31.08,31.04,31.07,234800.0,24.5777,24.5856,24.5539,24.5777,234800.0
2012-04-16 09:45:00,31.06,31.11,31.04,31.09,595100.0,24.5698,24.6093,24.5539,24.5935,595100.0
2012-04-16 09:50:00,31.09,31.09,30.96,31.01,702900.0,24.5935,24.5935,24.4907,24.5302,702900.0
2012-04-16 09:55:00,31.01,31.02,30.95,31.0,683800.0,24.5302,24.5381,24.4827,24.5223,683800.0
2012-04-16 10:00:00,30.99,31.0,30.88,30.94,856000.0,24.5144,24.5223,24.4274,24.4748,856000.0
2012-04-16 10:05:00,30.95,30.96,30.86,30.89,643700.0,24.4827,24.4907,24.4116,24.4353,643700.0
2012-04-16 10:10:00,30.9,30.91,30.82,30.87,756900.0,24.4432,24.4511,24.3799,24.4195,756900.0
2012-04-16 10:15:00,30.87,30.89,30.77,30.8,534300.0,24.4195,24.4353,24.3404,24.3641,534300.0
2012-04-16 10:20:00,30.81,30.85,30.8,30.82,384000.0,24.372,24.4036,24.3641,24.3799,384000.0
2012-04-16 10:25:00,30.83,30.85,30.79,30.85,526100.0,24.3878,24.4036,24.3562,24.4036,526100.0
2012-04-16 10:30:00,30.84,30.88,30.82,30.87,464100.0,24.3957,24.4274,24.3799,24.4195,464100.0
2012-04-16 10:35:00,30.88,30.88,30.81,30.82,442100.0,24.4274,24.4274,24.372,24.3799,442100.0
2012-04-16 10:40:00,30.82,30.88,30.8,30.85,629100.0,24.3799,24.4274,24.3641,24.4036,629100.0
2012-04-16 10:45:00,30.85,30.97,30.85,30.96,505900.0,24.4036,24.4986,24.4036,24.4907,505900.0
2012-04-16 10:50:00,30.95,30.96,30.92,30.93,363300.0,24.4827,24.4907,24.459,24.4669,363300.0
2012-04-16 10:55:00,30.92,30.95,30.91,30.95,154000.0,24.459,24.4827,24.4511,24.4827,154000.0
2012-04-16 11:00:00,30.95,30.95,30.91,30.92,533000.0,24.4827,24.4827,24.4511,24.459,533000.0
2012-04-16 11:05:00,30.93,30.94,30.9,30.93,266200.0,24.4669,24.4748,24.4432,24.4669,266200.0
2012-04-16 11:10:00,30.94,30.97,30.94,30.94,297500.0,24.4748,24.4986,24.4748,24.4748,297500.0
2012-04-16 11:15:00,30.95,30.96,30.93,30.95,208700.0,24.4827,24.4907,24.4669,24.4827,208700.0
2012-04-16 11:20:00,30.96,30.97,30.93,30.94,251600.0,24.4907,24.4986,24.4669,24.4748,251600.0
2012-04-16 11:25:00,30.93,30.96,30.92,30.94,223700.0,24.4669,24.4907,24.459,24.4748,223700.0
2012-04-16 11:30:00,30.93,30.94,30.9,30.91,331800.0,24.4669,24.4748,24.4432,24.4511,331800.0
2012-04-16 11:35:00,30.9,30.91,30.88,30.9,294100.0,24.4432,24.4511,24.4274,24.4432,294100.0
2012-04-16 11:40:00,30.89,30.93,30.88,30.91,218900.0,24.4353,24.4669,24.4274,24.4511,218900.0
2012-04-16 11:45:00,30.92,30.92,30.88,30.89,139500.0,24.459,24.459,24.4274,24.4353,139500.0
2012-04-16 11:50:00,30.89,30.91,30.85,30.86,218800.0,24.4353,24.4511,24.4036,24.4116,218800.0
2012-04-16 11:55:00,30.87,30.89,30.86,30.86,120200.0,24.4195,24.4353,24.4116,24.4116,120200.0
2012-04-16 12:00:00,30.87,30.95,30.86,30.95,365400.0,24.4195,24.4827,24.4116,24.4827,365400.0
2012-04-16 12:05:00,30.95,30.96,30.92,30.93,168700.0,24.4827,24.4907,24.459,24.4669,168700.0
2012-04-16 12:10:00,30.93,30.93,30.92,30.93,99500.0,24.4669,24.4669,24.459,24.4669,99500.0
2012-04-16 12:15:00,30.93,30.94,30.92,30.93,209800.0,24.4669,24.4748,24.459,24.4669,209800.0
2012-04-16 12:20:00,30.92,30.93,30.88,30.88,224200.0,24.459,24.4669,24.4274,24.4274,224200.0
2012-04-16 12:25:00,30.89,30.93,30.88,30.92,171800.0,24.4353,24.4669,24.4274,24.459,171800.0
2012-04-16 12:30:00,30.92,30.94,30.92,30.93,159800.0,24.459,24.4748,24.459,24.4669,159800.0
2012-04-16 12:35:00,30.93,30.94,30.9,30.91,334500.0,24.4669,24.4748,24.4432,24.4511,334500.0
2012-04-16 12:40:00,30.91,30.94,30.89,30.92,262900.0,24.4511,24.4748,24.4353,24.459,262900.0
2012-04-16 12:45:00,30.92,30.96,30.91,30.95,369300.0,24.459,24.4907,24.4511,24.4827,369300.0
2012-04-16 12:50:00,30.95,30.96,30.93,30.95,228000.0,24.4827,24.4907,24.4669,24.4827,228000.0
2012-04-16 12:55:00,30.95,31.04,30.94,31.04,310900.0,24.4827,24.5539,24.4748,24.5539,310900.0
2012-04-16 13:00:00,31.04,31.07,31.01,31.01,399400.0,24.5539,24.5777,24.5302,24.5302,399400.0
2012-04-16 13:05:00,31.01,31.03,31.0,31.03,108900.0,24.5302,24.546,24.5223,24.546,108900.0
2012-04-16 13:10:00,31.03,31.04,31.01,31.01,202000.0,24.546,24.5539,24.5302,24.5302,202000.0
2012-04-16 13:15:00,31.02,31.05,31.02,31.03,159200.0,24.5381,24.5619,24.5381,24.546,159200.0
2012-04-16 13:20:00,31.02,31.04,30.99,31.02,141700.0,24.5381,24.5539,24.5144,24.5381,141700.0
2012-04-16 13:25:00,31.02,31.04,30.99,31.02,372900.0,24.5381,24.5539,24.5144,24.5381,372900.0
2012-04-16 13:30:00,31.02,31.06,31.01,31.05,262700.0,24.5381,24.5698,24.5302,24.5619,262700.0
2012-04-16 13:35:00,31.06,31.1,31.05,31.09,332200.0,24.5698,24.6014,24.5619,24.5935,332200.0
2012-04-16 13:40:00,31.09,31.14,31.08,31.13,426700.0,24.5935,24.633,24.5856,24.6251,426700.0
2012-04-16 13:45:00,31.13,31.15,31.11,31.14,309700.0,24.6251,24.641,24.6093,24.633,309700.0
2012-04-16 13:50:00,31.14,31.16,31.1,31.1,475600.0,24.633,24.6489,24.6014,24.6014,475600.0
2012-04-16 13:55:00,31.1,31.16,31.09,31.12,380100.0,24.6014,24.6489,24.5935,24.6172,380100.0
2012-04-16 14:00:00,31.13,31.14,31.1,31.11,210000.0,24.6251,24.633,24.6014,24.6093,210000.0
2012-04-16 14:05:00,31.11,31.12,31.08,31.08,154500.0,24.6093,24.6172,24.5856,24.5856,154500.0
2012-04-16 14:10:00,31.08,31.12,31.08,31.12,219800.0,24.5856,24.6172,24.5856,24.6172,219800.0
2012-04-16 14:15:00,31.12,31.13,31.1,31.12,98600.0,24.6172,24.6251,24.6014,24.6172,98600.0
2012-04-16 14:20:00,31.12,31.14,31.1,31.12,218600.0,24.6172,24.633,24.6014,24.6172,218600.0
2012-04-16 14:25:00,31.12,31.15,31.12,31.14,360000.0,24.6172,24.641,24.6172,24.633,360000.0
2012-04-16 14:30:00,31.13,31.18,31.12,31.18,517800.0,24.6251,24.6647,24.6172,24.6647,517800.0
2012-04-16 14:35:00,31.18,31.19,31.13,31.14,415800.0,24.6647,24.6726,24.6251,24.633,415800.0
2012-04-16 14:40:00,31.14,31.14,31.11,31.11,407100.0,24.633,24.633,24.6093,24.6093,407100.0
2012-04-16 14:45:00,31.11,31.15,31.11,31.15,583800.0,24.6093,24.641,24.6093,24.641,583800.0
2012-04-16 14:50:00,31.15,31.17,31.12,31.13,358100.0,24.641,24.6568,24.6172,24.6251,358100.0
2012-04-16 14:55:00,31.12,31.12,31.08,31.09,193600.0,24.6172,24.6172,24.5856,24.5935,193600.0
2012-04-16 15:00:00,31.08,31.09,31.02,31.04,291900.0,24.5856,24.5935,24.5381,24.5539,291900.0
2012-04-16 15:05:00,31.04,31.06,31.03,31.06,220100.0,24.5539,24.5698,24.546,24.5698,220100.0
2012-04-16 15:10:00,31.05,31.09,31.05,31.08,177900.0,24.5619,24.5935,24.5619,24.5856,177900.0
2012-04-16 15:15:00,31.08,31.09,31.05,31.08,502200.0,24.5856,24.5935,24.5619,24.5856,502200.0
2012-04-16 15:20:00,31.09,31.09,31.07,31.08,351000.0,24.5935,24.5935,24.5777,24.5856,351000.0
2012-04-16 15:25:00,31.08,31.08,31.06,31.07,255300.0,24.5856,24.5856,24.5698,24.5777,255300.0
2012-04-16 15:30:00,31.08,31.09,31.07,31.08,370900.0,24.5856,24.5935,24.5777,24.5856,370900.0
2012-04-16 15:35:00,31.08,31.14,31.08,31.11,786500.0,24.5856,24.633,24.5856,24.6093,786500.0
2012-04-16 15:40:00,31.12,31.15,31.1,31.14,695300.0,24.6172,24.641,24.6014,24.633,695300.0
2012-04-16 15:45:00,31.14,31.16,31.08,31.1,832900.0,24.633,24.6489,24.5856,24.6014,832900.0
2012-04-16 15:50:00,31.09,31.1,31.05,31.07,1120000.0,24.5935,24.6014,24.5619,24.5777,1120000.0
2012-04-16 15:55:00,31.06,31.11,31.06,31.09,1932900.0,24.5698,24.6093,24.5698,24.5935,1932900.0
2012-04-17 09:30:00,31.27,31.34,31.21,31.31,786100.0,24.7359,24.7913,24.6884,24.7675,786100.0
2012-04-17 09:35:00,31.3,31.36,31.28,31.3,517700.0,24.7596,24.8071,24.7438,24.7596,517700.0
2012-04-17 09:40:00,31.29,31.31,31.23,31.27,536900.0,24.7517,24.7675,24.7042,24.7359,536900.0
2012-04-17 09:45:00,31.27,31.29,31.2,31.27,641700.0,24.7359,24.7517,24.6805,24.7359,641700.0
2012-04-17 09:50:00,31.26,31.33,31.25,31.28,551700.0,24.728,24.7833,24.7201,24.7438,551700.0
2012-04-17 09:55:00,31.28,31.32,31.26,31.3,702300.0,24.7438,24.7754,24.728,24.7596,702300.0
2012-04-17 10:00:00,31.31,31.31,31.23,31.28,563100.0,24.7675,24.7675,24.7042,24.7438,563100.0
2012-04-17 10:05:00,31.28,31.37,31.27,31.35,721300.0,24.7438,24.815,24.7359,24.7992,721300.0
2012-04-17 10:10:00,31.35,31.38,31.32,31.32,400800.0,24.7992,24.8229,24.7754,24.7754,400800.0
2012-04-17 10:15:00,31.32,31.38,31.3,31.38,635700.0,24.7754,24.8229,24.7596,24.8229,635700.0
2012-04-17 10:20:00,31.37,31.38,31.33,31.34,235600.0,24.815,24.8229,24.7833,24.7913,235600.0
2012-04-17 10:25:00,31.33,31.36,31.32,31.35,313500.0,24.7833,24.8071,24.7754,24.7992,313500.0
2012-04-17 10:30:00,31.36,31.39,31.32,31.32,352500.0,24.8071,24.8308,24.7754,24.7754,352500.0
2012-04-17 10:35:00,31.32,31.37,31.32,31.35,176300.0,24.7754,24.815,24.7754,24.7992,176300.0
2012-04-17 10:40:00,31.34,31.4,31.34,31.36,324400.0,24.7913,24.8387,24.7913,24.8071,324400.0
2012-04-17 10:45:00,31.36,31.41,31.36,31.41,257300.0,24.8071,24.8466,24.8071,24.8466,257300.0
2012-04-17 10:50:00,31.41,31.45,31.4,31.45,349300.0,24.8466,24.8783,24.8387,24.8783,349300.0
2012-04-17 10:55:00,31.44,31.46,31.38,31.38,554500.0,24.8704,24.8862,24.8229,24.8229,554500.0
2012-04-17 11:00:00,31.38,31.48,31.38,31.47,586400.0,24.8229,24.902,24.8229,24.8941,586400.0
2012-04-17 11:05:00,31.47,31.49,31.45,31.48,344900.0,24.8941,24.9099,24.8783,24.902,344900.0
2012-04-17 11:10:00,31.48,31.49,31.46,31.48,276400.0,24.902,24.9099,24.8862,24.902,276400.0
2012-04-17 11:15:00,31.48,31.49,31.45,31.48,311900.0,24.902,24.9099,24.8783,24.902,311900.0
2012-04-17 11:20:00,31.48,31.5,31.43,31.44,446300.0,24.902,24.9178,24.8624,24.8704,446300.0
2012-04-17 11:25:00,31.44,31.45,31.43,31.45,188300.0,24.8704,24.8783,24.8624,24.8783,188300.0
2012-04-17 11:30:00,31.45,31.48,31.43,31.47,253200.0,24.8783,24.902,24.8624,24.8941,253200.0
2012-04-17 11:35:00,31.46,31.5,31.46,31.5,243100.0,24.8862,24.9178,24.8862,24.9178,243100.0
2012-04-17 11:40:00,31.5,31.52,31.48,31.5,441200.0,24.9178,24.9336,24.902,24.9178,441200.0
2012-04-17 11:45:00,31.5,31.52,31.49,31.5,293900.0,24.9178,24.9336,24.9099,24.9178,293900.0
2012-04-17 11:50:00,31.5,31.5,31.47,31.5,169500.0,24.9178,24.9178,24.8941,24.9178,169500.0
2012-04-17 11:55:00,31.49,31.53,31.48,31.48,454000.0,24.9099,24.9416,24.902,24.902,454000.0
2012-04-17 12:00:00,31.48,31.51,31.48,31.5,150100.0,24.902,24.9257,24.902,24.9178,150100.0
2012-04-17 12:05:00,31.51,31.51,31.48,31.51,324700.0,24.9257,24.9257,24.902,24.9257,324700.0
2012-04-17 12:10:00,31.5,31.52,31.47,31.48,337600.0,24.9178,24.9336,24.8941,24.902,337600.0
2012-04-17 12:15:00,31.47,31.52,31.47,31.5,341900.0,24.8941,24.9336,24.8941,24.9178,341900.0
2012-04-17 12:20:00,31.51,31.51,31.48,31.5,287300.0,24.9257,24.9257,24.902,24.9178,287300.0
2012-04-17 12:25:00,31.5,31.5,31.46,31.5,351000.0,24.9178,24.9178,24.8862,24.9178,351000.0
2012-04-17 12:30:00,31.49,31.54,31.49,31.51,293900.0,24.9099,24.9495,24.9099,24.9257,293900.0
2012-04-17 12:35:00,31.51,31.57,31.51,31.57,456000.0,24.9257,24.9732,24.9257,24.9732,456000.0
2012-04-17 12:40:00,31.57,31.57,31.56,31.57,63700.0,24.9732,24.9732,24.9653,24.9732,63700.0
2012-04-17 12:45:00,31.57,31.58,31.56,31.57,348200.0,24.9732,24.9811,24.9653,24.9732,348200.0
2012-04-17 12:50:00,31.57,31.58,31.56,31.57,86100.0,24.9732,24.9811,24.9653,24.9732,86100.0
2012-04-17 12:55:00,31.57,31.57,31.56,31.57,115300.0,24.9732,24.9732,24.9653,24.9732,115300.0
2012-04-17 13:00:00,31.56,31.59,31.56,31.59,484800.0,24.9653,24.989,24.9653,24.989,484800.0
2012-04-17 13:05:00,31.58,31.59,31.57,31.58,259600.0,24.9811,24.989,24.9732,24.9811,259600.0
2012-04-17 13:10:00,31.59,31.61,31.58,31.59,238700.0,24.989,25.0048,24.9811,24.989,238700.0
2012-04-17 13:15:00,31.58,31.59,31.57,31.58,222200.0,24.9811,24.989,24.9732,24.9811,222200.0
2012-04-17 13:20:00,31.58,31.59,31.56,31.56,239300.0,24.9811,24.989,24.9653,24.9653,239300.0
2012-04-17 13:25:00,31.57,31.58,31.56,31.58,117900.0,24.9732,24.9811,24.9653,24.9811,117900.0
2012-04-17 13:30:00,31.58,31.6,31.56,31.56,417500.0,24.9811,24.9969,24.9653,24.9653,417500.0
2012-04-17 13:35:00,31.57,31.58,31.54,31.55,321000.0,24.9732,24.9811,24.9495,24.9574,321000.0
2012-04-17 13:40:00,31.56,31.59,31.55,31.57,254500.0,24.9653,24.989,24.9574,24.9732,254500.0
2012-04-17 13:45:00,31.57,31.59,31.56,31.59,230000.0,24.9732,24.989,24.9653,24.989,230000.0
2012-04-17 13:50:00,31.59,31.59,31.56,31.59,325300.0,24.989,24.989,24.9653,24.989,325300.0
2012-04-17 13:55:00,31.58,31.59,31.57,31.58,257900.0,24.9811,24.989,24.9732,24.9811,257900.0
2012-04-17 14:00:00,31.57,31.6,31.56,31.57,383200.0,24.9732,24.9969,24.9653,24.9732,383200.0
2012-04-17 14:05:00,31.58,31.59,31.56,31.57,227900.0,24.9811,24.989,24.9653,24.9732,227900.0
2012-04-17 14:10:00,31.58,31.58,31.55,31.55,389900.0,24.9811,24.9811,24.9574,24.9574,389900.0
2012-04-17 14:15:00,31.55,31.56,31.54,31.56,196100.0,24.9574,24.9653,24.9495,24.9653,196100.0
2012-04-17 14:20:00,31.55,31.58,31.55,31.57,354300.0,24.9574,24.9811,24.9574,24.9732,354300.0
2012-04-17 14:25:00,31.57,31.58,31.55,31.58,271400.0,24.9732,24.9811,24.9574,24.9811,271400.0
2012-04-17 14:30:00,31.58,31.59,31.56,31.58,358100.0,24.9811,24.989,24.9653,24.9811,358100.0
2012-04-17 14:35:00,31.58,31.58,31.56,31.57,182000.0,24.9811,24.9811,24.9653,24.9732,182000.0
2012-04-17 14:40:00,31.57,31.58,31.56,31.57,287000.0,24.9732,24.9811,24.9653,24.9732,287000.0
2012-04-17 14:45:00,31.56,31.57,31.54,31.55,131100.0,24.9653,24.9732,24.9495,24.9574,131100.0
2012-04-17 14:50:00,31.55,31.56,31.53,31.53,249400.0,24.9574,24.9653,24.9416,24.9416,249400.0
2012-04-17 14:55:00,31.54,31.57,31.52,31.55,532900.0,24.9495,24.9732,24.9336,24.9574,532900.0
2012-04-17 15:00:00,31.55,31.56,31.53,31.53,169700.0,24.9574,24.9653,24.9416,24.9416,169700.0
2012-04-17 15:05:00,31.54,31.56,31.53,31.55,214600.0,24.9495,24.9653,24.9416,24.9574,214600.0
2012-04-17 15:10:00,31.54,31.56,31.52,31.53,254200.0,24.9495,24.9653,24.9336,24.9416,254200.0
2012-04-17 15:15:00,31.53,31.53,31.51,31.51,123400.0,24.9416,24.9416,24.9257,24.9257,123400.0
2012-04-17 15:20:00,31.51,31.54,31.51,31.52,258700.0,24.9257,24.9495,24.9257,24.9336,258700.0
2012-04-17 15:25:00,31.53,31.6,31.52,31.6,400600.0,24.9416,24.9969,24.9336,24.9969,400600.0
2012-04-17 15:30:00,31.59,31.6,31.54,31.54,389900.0,24.989,24.9969,24.9495,24.9495,389900.0
2012-04-17 15:35:00,31.54,31.55,31.51,31.51,533900.0,24.9495,24.9574,24.9257,24.9257,533900.0
2012-04-17 15:40:00,31.52,31.54,31.49,31.54,460900.0,24.9336,24.9495,24.9099,24.9495,460900.0
2012-04-17 15:45:00,31.54,31.55,31.54,31.55,307100.0,24.9495,24.9574,24.9495,24.9574,307100.0
2012-04-17 15:50:00,31.55,31.55,31.51,31.52,747900.0,24.9574,24.9574,24.9257,24.9336,747900.0
2012-04-17 15:55:00,31.52,31.52,31.44,31.44,1806000.0,24.9336,24.9336,24.8704,24.8704,1806000.0
2012-04-18 09:30:00,31.25,31.31,31.05,31.05,1387900.0,24.7201,24.7675,24.5619,24.5619,1387900.0
2012-04-18 09:35:00,31.05,31.24,31.05,31.08,899000.0,24.5619,24.7122,24.5619,24.5856,899000.0
2012-04-18 09:40:00,31.09,31.16,31.08,31.14,674500.0,24.5935,24.6489,24.5856,24.633,674500.0
2012-04-18 09:45:00,31.13,31.24,31.11,31.23,1075300.0,24.6251,24.7122,24.6093,24.7042,1075300.0
2012-04-18 09:50:00,31.24,31.25,31.16,31.18,558300.0,24.7122,24.7201,24.6489,24.6647,558300.0
2012-04-18 09:55:00,31.19,31.2,31.11,31.13,461900.0,24.6726,24.6805,24.6093,24.6251,461900.0
2012-04-18 10:00:00,31.13,31.18,31.1,31.13,685700.0,24.6251,24.6647,24.6014,24.6251,685700.0
2012-04-18 10:05:00,31.14,31.19,31.13,31.19,382800.0,24.633,24.6726,24.6251,24.6726,382800.0
2012-04-18 10:10:00,31.19,31.19,31.12,31.16,487400.0,24.6726,24.6726,24.6172,24.6489,487400.0
2012-04-18 10:15:00,31.15,31.16,31.13,31.16,435900.0,24.641,24.6489,24.6251,24.6489,435900.0
2012-04-18 10:20:00,31.16,31.18,31.12,31.15,432100.0,24.6489,24.6647,24.6172,24.641,432100.0
2012-04-18 10:25:00,31.15,31.17,31.13,31.15,465700.0,24.641,24.6568,24.6251,24.641,465700.0
2012-04-18 10:30:00,31.15,31.16,31.09,31.11,449600.0,24.641,24.6489,24.5935,24.6093,449600.0
2012-04-18 10:35:00,31.1,31.17,31.1,31.14,487900.0,24.6014,24.6568,24.6014,24.633,487900.0
2012-04-18 10:40:00,31.15,31.21,31.14,31.2,371300.0,24.641,24.6884,24.633,24.6805,371300.0
2012-04-18 10:45:00,31.2,31.25,31.2,31.21,357400.0,24.6805,24.7201,24.6805,24.6884,357400.0
2012-04-18 10:50:00,31.22,31.22,31.15,31.19,322800.0,24.6963,24.6963,24.641,24.6726,322800.0
2012-04-18 10:55:00,31.18,31.19,31.14,31.18,298800.0,24.6647,24.6726,24.633,24.6647,298800.0
2012-04-18 11:00:00,31.17,31.18,31.13,31.16,358700.0,24.6568,24.6647,24.6251,24.6489,358700.0
2012-04-18 11:05:00,31.16,31.16,31.07,31.13,572800.0,24.6489,24.6489,24.5777,24.6251,572800.0
2012-04-18 11:10:00,31.13,31.14,31.11,31.14,441000.0,24.6251,24.633,24.6093,24.633,441000.0
2012-04-18 11:15:00,31.13,31.17,31.12,31.16,616100.0,24.6251,24.6568,24.6172,24.6489,616100.0
2012-04-18 11:20:00,31.17,31.18,31.14,31.18,196000.0,24.6568,24.6647,24.633,24.6647,196000.0
2012-04-18 11:25:00,31.18,31.2,31.16,31.18,386100.0,24.6647,24.6805,24.6489,24.6647,386100.0
2012-04-18 11:30:00,31.17,31.19,31.15,31.15,257100.0,24.6568,24.6726,24.641,24.641,257100.0
2012-04-18 11:35:00,31.15,31.18,31.14,31.18,246600.0,24.641,24.6647,24.633,24.6647,246600.0
2012-04-18 11:40:00,31.18,31.18,31.13,31.13,443800.0,24.6647,24.6647,24.6251,24.6251,443800.0
2012-04-18 11:45:00,31.13,31.21,31.13,31.2,365100.0,24.6251,24.6884,24.6251,24.6805,365100.0
2012-04-18 11:50:00,31.21,31.25,31.2,31.22,493100.0,24.6884,24.7201,24.6805,24.6963,493100.0
2012-04-18 11:55:00,31.23,31.25,31.18,31.18,408100.0,24.7042,24.7201,24.6647,24.6647,408100.0
2012-04-18 12:00:00,31.19,31.2,31.16,31.2,308100.0,24.6726,24.6805,24.6489,24.6805,308100.0
2012-04-18 12:05:00,31.21,31.22,31.2,31.22,174400.0,24.6884,24.6963,24.6805,24.6963,174400.0
2012-04-18 12:10:00,31.22,31.22,31.2,31.21,101100.0,24.6963,24.6963,24.6805,24.6884,101100.0
2012-04-18 12:15:00,31.21,31.22,31.19,31.2,195100.0,24.6884,24.6963,24.6726,24.6805,195100.0
2012-04-18 12:20:00,31.2,31.21,31.17,31.17,205000.0,24.6805,24.6884,24.6568,24.6568,205000.0
2012-04-18 12:25:00,31.17,31.18,31.12,31.16,573100.0,24.6568,24.6647,24.6172,24.6489,573100.0
2012-04-18 12:30:00,31.15,31.16,31.13,31.14,223000.0,24.641,24.6489,24.6251,24.633,223000.0
2012-04-18 12:35:00,31.13,31.15,31.11,31.11,290000.0,24.6251,24.641,24.6093,24.6093,290000.0
2012-04-18 12:40:00,31.11,31.12,31.07,31.08,553100.0,24.6093,24.6172,24.5777,24.5856,553100.0
2012-04-18 12:45:00,31.08,31.1,31.07,31.08,320700.0,24.5856,24.6014,24.5777,24.5856,320700.0
2012-04-18 12:50:00,31.07,31.08,31.04,31.06,340000.0,24.5777,24.5856,24.5539,24.5698,340000.0
2012-04-18 12:55:00,31.06,31.09,31.06,31.09,221400.0,24.5698,24.5935,24.5698,24.5935,221400.0
2012-04-18 13:00:00,31.09,31.1,31.08,31.09,340000.0,24.5935,24.6014,24.5856,24.5935,340000.0
2012-04-18 13:05:00,31.09,31.14,31.08,31.12,293500.0,24.5935,24.633,24.5856,24.6172,293500.0
2012-04-18 13:10:00,31.12,31.12,31.09,31.1,139700.0,24.6172,24.6172,24.5935,24.6014,139700.0
2012-04-18 13:15:00,31.09,31.13,31.08,31.12,174800.0,24.5935,24.6251,24.5856,24.6172,174800.0
2012-04-18 13:20:00,31.12,31.14,31.11,31.13,151300.0,24.6172,24.633,24.6093,24.6251,151300.0
2012-04-18 13:25:00,31.12,31.13,31.12,31.12,191900.0,24.6172,24.6251,24.6172,24.6172,191900.0
2012-04-18 13:30:00,31.13,31.13,31.1,31.12,460200.0,24.6251,24.6251,24.6014,24.6172,460200.0
2012-04-18 13:35:00,31.13,31.2,31.12,31.14,717500.0,24.6251,24.6805,24.6172,24.633,717500.0
2012-04-18 13:40:00,31.13,31.14,31.11,31.14,288500.0,24.6251,24.633,24.6093,24.633,288500.0
2012-04-18 13:45:00,31.13,31.14,31.12,31.13,180700.0,24.6251,24.633,24.6172,24.6251,180700.0
2012-04-18 13:50:00,31.12,31.13,31.06,31.1,407400.0,24.6172,24.6251,24.5698,24.6014,407400.0
2012-04-18 13:55:00,31.11,31.12,31.09,31.1,161000.0,24.6093,24.6172,24.5935,24.6014,161000.0
2012-04-18 14:00:00,31.09,31.12,31.08,31.12,191000.0,24.5935,24.6172,24.5856,24.6172,191000.0
2012-04-18 14:05:00,31.12,31.14,31.11,31.13,229400.0,24.6172,24.633,24.6093,24.6251,229400.0
2012-04-18 14:10:00,31.13,31.15,31.12,31.15,169100.0,24.6251,24.641,24.6172,24.641,169100.0
2012-04-18 14:15:00,31.15,31.17,31.14,31.17,174000.0,24.641,24.6568,24.633,24.6568,174000.0
2012-04-18 14:20:00,31.17,31.21,31.17,31.2,482400.0,24.6568,24.6884,24.6568,24.6805,482400.0
2012-04-18 14:25:00,31.19,31.21,31.16,31.16,222300.0,24.6726,24.6884,24.6489,24.6489,222300.0
2012-04-18 14:30:00,31.16,31.2,31.16,31.19,154400.0,24.6489,24.6805,24.6489,24.6726,154400.0
2012-04-18 14:35:00,31.2,31.22,31.15,31.15,316800.0,24.6805,24.6963,24.641,24.641,316800.0
2012-04-18 14:40:00,31.15,31.17,31.13,31.17,253000.0,24.641,24.6568,24.6251,24.6568,253000.0
2012-04-18 14:45:00,31.16,31.19,31.16,31.19,252000.0,24.6489,24.6726,24.6489,24.6726,252000.0
2012-04-18 14:50:00,31.19,31.24,31.18,31.19,412800.0,24.6726,24.7122,24.6647,24.6726,412800.0
2012-04-18 14:55:00,31.19,31.19,31.18,31.18,66200.0,24.6726,24.6726,24.6647,24.6647,66200.0
2012-04-18 15:00:00,31.19,31.21,31.18,31.21,615100.0,24.6726,24.6884,24.6647,24.6884,615100.0
2012-04-18 15:05:00,31.2,31.21,31.16,31.16,181200.0,24.6805,24.6884,24.6489,24.6489,181200.0
2012-04-18 15:10:00,31.16,31.17,31.09,31.15,535700.0,24.6489,24.6568,24.5935,24.641,535700.0
2012-04-18 15:15:00,31.14,31.15,31.11,31.13,244000.0,24.633,24.641,24.6093,24.6251,244000.0
2012-04-18 15:20:00,31.13,31.16,31.12,31.16,239200.0,24.6251,24.6489,24.6172,24.6489,239200.0
2012-04-18 15:25:00,31.16,31.17,31.09,31.12,483200.0,24.6489,24.6568,24.5935,24.6172,483200.0
2012-04-18 15:30:00,31.13,31.16,31.12,31.16,265100.0,24.6251,24.6489,24.6172,24.6489,265100.0
2012-04-18 15:35:00,31.16,31.19,31.15,31.19,331100.0,24.6489,24.6726,24.641,24.6726,331100.0
2012-04-18 15:40:00,31.19,31.19,31.16,31.17,414900.0,24.6726,24.6726,24.6489,24.6568,414900.0
2012-04-18 15:45:00,31.17,31.17,31.11,31.17,744700.0,24.6568,24.6568,24.6093,24.6568,744700.0
2012-04-18 15:50:00,31.17,31.2,31.12,31.15,1488300.0,24.6568,24.6805,24.6172,24.641,1488300.0
2012-04-18 15:55:00,31.15,31.18,31.12,31.13,1198500.0,24.641,24.6647,24.6172,24.6251,1198500.0
2012-04-19 09:30:00,31.13,31.19,31.01,31.18,1774900.0,24.6251,24.6726,24.5302,24.6647,1774900.0
2012-04-19 09:35:00,31.16,31.36,31.09,31.35,1497800.0,24.6489,24.8071,24.5935,24.7992,1497800.0
2012-04-19 09:40:00,31.34,31.43,31.23,31.38,988300.0,24.7913,24.8624,24.7042,24.8229,988300.0
2012-04-19 09:45:00,31.38,31.47,31.35,31.43,913600.0,24.8229,24.8941,24.7992,24.8624,913600.0
2012-04-19 09:50:00,31.44,31.44,31.39,31.42,448800.0,24.8704,24.8704,24.8308,24.8545,448800.0
2012-04-19 09:55:00,31.42,31.48,31.4,31.44,628900.0,24.8545,24.902,24.8387,24.8704,628900.0
2012-04-19 10:00:00,31.44,31.49,31.35,31.36,1664600.0,24.8704,24.9099,24.7992,24.8071,1664600.0
2012-04-19 10:05:00,31.36,31.38,31.26,31.28,694400.0,24.8071,24.8229,24.728,24.7438,694400.0
2012-04-19 10:10:00,31.28,31.36,31.2,31.33,795000.0,24.7438,24.8071,24.6805,24.7833,795000.0
2012-04-19 10:15:00,31.33,31.34,31.2,31.32,625700.0,24.7833,24.7913,24.6805,24.7754,625700.0
2012-04-19 10:20:00,31.32,31.36,31.3,31.35,625100.0,24.7754,24.8071,24.7596,24.7992,625100.0
2012-04-19 10:25:00,31.35,31.4,31.32,31.39,687500.0,24.7992,24.8387,24.7754,24.8308,687500.0
2012-04-19 10:30:00,31.39,31.55,31.39,31.51,1286100.0,24.8308,24.9574,24.8308,24.9257,1286100.0
2012-04-19 10:35:00,31.51,31.64,31.5,31.58,733300.0,24.9257,25.0286,24.9178,24.9811,733300.0
2012-04-19 10:40:00,31.58,31.68,31.58,31.65,630500.0,24.9811,25.0602,24.9811,25.0365,630500.0
2012-04-19 10:45:00,31.64,31.65,31.57,31.59,461700.0,25.0286,25.0365,24.9732,24.989,461700.0
2012-04-19 10:50:00,31.6,31.61,31.56,31.59,546300.0,24.9969,25.0048,24.9653,24.989,546300.0
2012-04-19 10:55:00,31.59,31.65,31.54,31.54,730900.0,24.989,25.0365,24.9495,24.9495,730900.0
2012-04-19 11:00:00,31.54,31.59,31.52,31.59,462200.0,24.9495,24.989,24.9336,24.989,462200.0
2012-04-19 11:05:00,31.58,31.61,31.58,31.59,320100.0,24.9811,25.0048,24.9811,24.989,320100.0
2012-04-19 11:10:00,31.6,31.61,31.52,31.52,426300.0,24.9969,25.0048,24.9336,24.9336,426300.0
2012-04-19 11:15:00,31.52,31.56,31.51,31.53,427700.0,24.9336,24.9653,24.9257,24.9416,427700.0
2012-04-19 11:20:00,31.53,31.54,31.51,31.52,260100.0,24.9416,24.9495,24.9257,24.9336,260100.0
2012-04-19 11:25:00,31.52,31.52,31.48,31.48,388000.0,24.9336,24.9336,24.902,24.902,388000.0
2012-04-19 11:30:00,31.49,31.49,31.37,31.41,452200.0,24.9099,24.9099,24.815,24.8466,452200.0
2012-04-19 11:35:00,31.41,31.43,31.37,31.42,224100.0,24.8466,24.8624,24.815,24.8545,224100.0
2012-04-19 11:40:00,31.41,31.42,31.37,31.4,295400.0,24.8466,24.8545,24.815,24.8387,295400.0
2012-04-19 11:45:00,31.4,31.45,31.39,31.45,163500.0,24.8387,24.8783,24.8308,24.8783,163500.0
2012-04-19 11:50:00,31.45,31.46,31.42,31.46,352500.0,24.8783,24.8862,24.8545,24.8862,352500.0
2012-04-19 11:55:00,31.46,31.47,31.43,31.44,301700.0,24.8862,24.8941,24.8624,24.8704,301700.0
2012-04-19 12:00:00,31.43,31.45,31.31,31.32,628200.0,24.8624,24.8783,24.7675,24.7754,628200.0
2012-04-19 12:05:00,31.32,31.32,31.23,31.24,700900.0,24.7754,24.7754,24.7042,24.7122,700900.0
2012-04-19 12:10:00,31.25,31.32,31.22,31.31,225400.0,24.7201,24.7754,24.6963,24.7675,225400.0
2012-04-19 12:15:00,31.32,31.32,31.27,31.28,386400.0,24.7754,24.7754,24.7359,24.7438,386400.0
2012-04-19 12:20:00,31.28,31.35,31.27,31.27,430000.0,24.7438,24.7992,24.7359,24.7359,430000.0
2012-04-19 12:25:00,31.27,31.28,31.21,31.22,315800.0,24.7359,24.7438,24.6884,24.6963,315800.0
2012-04-19 12:30:00,31.22,31.26,31.16,31.25,509200.0,24.6963,24.728,24.6489,24.7201,509200.0
2012-04-19 12:35:00,31.25,31.29,31.23,31.25,316900.0,24.7201,24.7517,24.7042,24.7201,316900.0
2012-04-19 12:40:00,31.25,31.28,31.21,31.22,366500.0,24.7201,24.7438,24.6884,24.6963,366500.0
2012-04-19 12:45:00,31.21,31.26,31.21,31.23,289200.0,24.6884,24.728,24.6884,24.7042,289200.0
2012-04-19 12:50:00,31.23,31.23,31.18,31.2,330600.0,24.7042,24.7042,24.6647,24.6805,330600.0
2012-04-19 12:55:00,31.21,31.21,31.16,31.16,463300.0,24.6884,24.6884,24.6489,24.6489,463300.0
2012-04-19 13:00:00,31.16,31.2,31.14,31.18,408200.0,24.6489,24.6805,24.633,24.6647,408200.0
2012-04-19 13:05:00,31.18,31.23,31.16,31.23,385200.0,24.6647,24.7042,24.6489,24.7042,385200.0
2012-04-19 13:10:00,31.23,31.23,31.13,31.15,483900.0,24.7042,24.7042,24.6251,24.641,483900.0
2012-04-19 13:15:00,31.15,31.18,31.13,31.13,404100.0,24.641,24.6647,24.6251,24.6251,404100.0
2012-04-19 13:20:00,31.13,31.14,31.04,31.12,695100.0,24.6251,24.633,24.5539,24.6172,695100.0
2012-04-19 13:25:00,31.13,31.2,31.12,31.19,313200.0,24.6251,24.6805,24.6172,24.6726,313200.0
2012-04-19 13:30:00,31.19,31.25,31.17,31.23,446800.0,24.6726,24.7201,24.6568,24.7042,446800.0
2012-04-19 13:35:00,31.23,31.23,31.19,31.2,333500.0,24.7042,24.7042,24.6726,24.6805,333500.0
2012-04-19 13:40:00,31.21,31.22,31.18,31.19,255700.0,24.6884,24.6963,24.6647,24.6726,255700.0
2012-04-19 13:45:00,31.19,31.25,31.18,31.24,383000.0,24.6726,24.7201,24.6647,24.7122,383000.0
2012-04-19 13:50:00,31.24,31.26,31.2,31.23,366400.0,24.7122,24.728,24.6805,24.7042,366400.0
2012-04-19 13:55:00,31.23,31.26,31.18,31.18,438700.0,24.7042,24.728,24.6647,24.6647,438700.0
2012-04-19 14:00:00,31.18,31.2,31.17,31.18,332000.0,24.6647,24.6805,24.6568,24.6647,332000.0
2012-04-19 14:05:00,31.18,31.2,31.16,31.17,424700.0,24.6647,24.6805,24.6489,24.6568,424700.0
2012-04-19 14:10:00,31.16,31.18,31.14,31.15,408100.0,24.6489,24.6647,24.633,24.641,408100.0
2012-04-19 14:15:00,31.15,31.17,31.08,31.12,451200.0,24.641,24.6568,24.5856,24.6172,451200.0
2012-04-19 14:20:00,31.12,31.13,31.08,31.1,381500.0,24.6172,24.6251,24.5856,24.6014,381500.0
2012-04-19 14:25:00,31.09,31.13,31.04,31.06,554000.0,24.5935,24.6251,24.5539,24.5698,554000.0
2012-04-19 14:30:00,31.06,31.07,31.0,31.03,508000.0,24.5698,24.5777,24.5223,24.546,508000.0
2012-04-19 14:35:00,31.03,31.06,30.98,31.03,620600.0,24.546,24.5698,24.5065,24.546,620600.0
2012-04-19 14:40:00,31.04,31.08,31.02,31.07,460800.0,24.5539,24.5856,24.5381,24.5777,460800.0
2012-04-19 14:45:00,31.07,31.07,30.98,30.99,913300.0,24.5777,24.5777,24.5065,24.5144,913300.0
2012-04-19 14:50:00,30.99,31.06,30.94,31.05,620300.0,24.5144,24.5698,24.4748,24.5619,620300.0
2012-04-19 14:55:00,31.05,31.09,31.02,31.07,536800.0,24.5619,24.5935,24.5381,24.5777,536800.0
2012-04-19 15:00:00,31.06,31.16,31.06,31.13,739000.0,24.5698,24.6489,24.5698,24.6251,739000.0
2012-04-19 15:05:00,31.13,31.13,31.08,31.12,860500.0,24.6251,24.6251,24.5856,24.6172,860500.0
2012-04-19 15:10:00,31.11,31.17,31.06,31.08,724900.0,24.6093,24.6568,24.5698,24.5856,724900.0
2012-04-19 15:15:00,31.08,31.1,31.03,31.07,583000.0,24.5856,24.6014,24.546,24.5777,583000.0
2012-04-19 15:20:00,31.06,31.07,31.02,31.06,473500.0,24.5698,24.5777,24.5381,24.5698,473500.0
2012-04-19 15:25:00,31.06,31.15,31.05,31.13,644300.0,24.5698,24.641,24.5619,24.6251,644300.0
2012-04-19 15:30:00,31.13,31.18,31.1,31.14,511700.0,24.6251,24.6647,24.6014,24.633,511700.0
2012-04-19 15:35:00,31.14,31.14,31.08,31.1,716400.0,24.633,24.633,24.5856,24.6014,716400.0
2012-04-19 15:40:00,31.09,31.11,31.01,31.07,1520800.0,24.5935,24.6093,24.5302,24.5777,1520800.0
2012-04-19 15:45:00,31.07,31.15,31.06,31.11,1466200.0,24.5777,24.641,24.5698,24.6093,1466200.0
2012-04-19 15:50:00,31.11,31.12,31.0,31.09,1546300.0,24.6093,24.6172,24.5223,24.5935,1546300.0
2012-04-19 15:55:00,31.09,31.11,31.0,31.05,2287800.0,24.5935,24.6093,24.5223,24.5619,2287800.0
2012-04-20 09:30:00,32.16,32.23,32.05,32.17,10790400.0,25.4399,25.4953,25.3529,25.4478,10790400.0
2012-04-20 09:35:00,32.17,32.33,32.15,32.25,3190000.0,25.4478,25.5744,25.432,25.5111,3190000.0
2012-04-20 09:40:00,32.25,32.37,32.23,32.26,2527100.0,25.5111,25.606,25.4953,25.519,2527100.0
2012-04-20 09:45:00,32.26,32.44,32.25,32.4,2548300.0,25.519,25.6614,25.5111,25.6298,2548300.0
2012-04-20 09:50:00,32.41,32.43,32.34,32.41,2457900.0,25.6377,25.6535,25.5823,25.6377,2457900.0
2012-04-20 09:55:00,32.41,32.53,32.41,32.52,2895900.0,25.6377,25.7326,25.6377,25.7247,2895900.0
2012-04-20 10:00:00,32.53,32.58,32.46,32.52,2819800.0,25.7326,25.7721,25.6772,25.7247,2819800.0
2012-04-20 10:05:00,32.53,32.69,32.52,32.68,2526000.0,25.7326,25.8592,25.7247,25.8513,2526000.0
2012-04-20 10:10:00,32.68,32.79,32.65,32.76,2455400.0,25.8513,25.9383,25.8275,25.9145,2455400.0
2012-04-20 10:15:00,32.77,32.79,32.68,32.71,1869400.0,25.9224,25.9383,25.8513,25.875,1869400.0
2012-04-20 10:20:00,32.72,32.72,32.62,32.63,1191400.0,25.8829,25.8829,25.8038,25.8117,1191400.0
2012-04-20 10:25:00,32.63,32.73,32.6,32.65,1714800.0,25.8117,25.8908,25.788,25.8275,1714800.0
2012-04-20 10:30:00,32.65,32.73,32.63,32.68,1378800.0,25.8275,25.8908,25.8117,25.8513,1378800.0
2012-04-20 10:35:00,32.67,32.78,32.67,32.76,1622400.0,25.8433,25.9304,25.8433,25.9145,1622400.0
2012-04-20 10:40:00,32.76,32.79,32.69,32.69,1490100.0,25.9145,25.9383,25.8592,25.8592,1490100.0
2012-04-20 10:45:00,32.69,32.73,32.56,32.69,1832400.0,25.8592,25.8908,25.7563,25.8592,1832400.0
2012-04-20 10:50:00,32.68,32.7,32.63,32.68,942900.0,25.8513,25.8671,25.8117,25.8513,942900.0
2012-04-20 10:55:00,32.69,32.7,32.66,32.7,774900.0,25.8592,25.8671,25.8354,25.8671,774900.0
2012-04-20 11:00:00,32.7,32.73,32.67,32.72,799200.0,25.8671,25.8908,25.8433,25.8829,799200.0
2012-04-20 11:05:00,32.72,32.76,32.71,32.75,889100.0,25.8829,25.9145,25.875,25.9066,889100.0
2012-04-20 11:10:00,32.74,32.75,32.69,32.71,755100.0,25.8987,25.9066,25.8592,25.875,755100.0
2012-04-20 11:15:00,32.71,32.74,32.69,32.72,695700.0,25.875,25.8987,25.8592,25.8829,695700.0
2012-04-20 11:20:00,32.72,32.78,32.72,32.72,747000.0,25.8829,25.9304,25.8829,25.8829,747000.0
2012-04-20 11:25:00,32.72,32.76,32.71,32.73,667700.0,25.8829,25.9145,25.875,25.8908,667700.0
2012-04-20 11:30:00,32.73,32.78,32.72,32.78,565500.0,25.8908,25.9304,25.8829,25.9304,565500.0
2012-04-20 11:35:00,32.77,32.79,32.67,32.68,851800.0,25.9224,25.9383,25.8433,25.8513,851800.0
2012-04-20 11:40:00,32.69,32.69,32.65,32.65,637200.0,25.8592,25.8592,25.8275,25.8275,637200.0
2012-04-20 11:45:00,32.66,32.73,32.65,32.7,641500.0,25.8354,25.8908,25.8275,25.8671,641500.0
2012-04-20 11:50:00,32.7,32.7,32.65,32.67,555400.0,25.8671,25.8671,25.8275,25.8433,555400.0
2012-04-20 11:55:00,32.67,32.72,32.64,32.7,808900.0,25.8433,25.8829,25.8196,25.8671,808900.0
2012-04-20 12:00:00,32.7,32.71,32.68,32.69,651700.0,25.8671,25.875,25.8513,25.8592,651700.0
2012-04-20 12:05:00,32.68,32.71,32.64,32.66,867700.0,25.8513,25.875,25.8196,25.8354,867700.0
2012-04-20 12:10:00,32.66,32.73,32.64,32.72,659300.0,25.8354,25.8908,25.8196,25.8829,659300.0
2012-04-20 12:15:00,32.73,32.73,32.69,32.71,430700.0,25.8908,25.8908,25.8592,25.875,430700.0
2012-04-20 12:20:00,32.72,32.74,32.69,32.73,542900.0,25.8829,25.8987,25.8592,25.8908,542900.0
2012-04-20 12:25:00,32.74,32.75,32.73,32.73,738700.0,25.8987,25.9066,25.8908,25.8908,738700.0
2012-04-20 12:30:00,32.73,32.78,32.73,32.77,774500.0,25.8908,25.9304,25.8908,25.9224,774500.0
2012-04-20 12:35:00,32.77,32.79,32.75,32.78,480100.0,25.9224,25.9383,25.9066,25.9304,480100.0
2012-04-20 12:40:00,32.77,32.79,32.73,32.75,484900.0,25.9224,25.9383,25.8908,25.9066,484900.0
2012-04-20 12:45:00,32.75,32.79,32.75,32.75,418100.0,25.9066,25.9383,25.9066,25.9066,418100.0
2012-04-20 12:50:00,32.75,32.79,32.75,32.76,370700.0,25.9066,25.9383,25.9066,25.9145,370700.0
2012-04-20 12:55:00,32.76,32.77,32.73,32.74,729800.0,25.9145,25.9224,25.8908,25.8987,729800.0
2012-04-20 13:00:00,32.74,32.77,32.71,32.76,675500.0,25.8987,25.9224,25.875,25.9145,675500.0
2012-04-20 13:05:00,32.77,32.79,32.75,32.79,616200.0,25.9224,25.9383,25.9066,25.9383,616200.0
2012-04-20 13:10:00,32.79,32.8,32.74,32.76,719400.0,25.9383,25.9462,25.8987,25.9145,719400.0
2012-04-20 13:15:00,32.76,32.78,32.76,32.78,524200.0,25.9145,25.9304,25.9145,25.9304,524200.0
2012-04-20 13:20:00,32.78,32.83,32.77,32.79,1368400.0,25.9304,25.9699,25.9224,25.9383,1368400.0
2012-04-20 13:25:00,32.79,32.81,32.76,32.8,475100.0,25.9383,25.9541,25.9145,25.9462,475100.0
2012-04-20 13:30:00,32.8,32.84,32.76,32.76,712400.0,25.9462,25.9778,25.9145,25.9145,712400.0
2012-04-20 13:35:00,32.77,32.84,32.75,32.84,1007900.0,25.9224,25.9778,25.9066,25.9778,1007900.0
2012-04-20 13:40:00,32.84,32.85,32.82,32.84,703700.0,25.9778,25.9857,25.962,25.9778,703700.0
2012-04-20 13:45:00,32.84,32.89,32.83,32.87,853900.0,25.9778,26.0174,25.9699,26.0015,853900.0
2012-04-20 13:50:00,32.88,32.89,32.78,32.84,1427500.0,26.0095,26.0174,25.9304,25.9778,1427500.0
2012-04-20 13:55:00,32.83,32.84,32.77,32.79,735700.0,25.9699,25.9778,25.9224,25.9383,735700.0
2012-04-20 14:00:00,32.79,32.79,32.74,32.76,1160200.0,25.9383,25.9383,25.8987,25.9145,1160200.0
2012-04-20 14:05:00,32.74,32.75,32.64,32.64,1285600.0,25.8987,25.9066,25.8196,25.8196,1285600.0
2012-04-20 14:10:00,32.64,32.76,32.64,32.76,683900.0,25.8196,25.9145,25.8196,25.9145,683900.0
2012-04-20 14:15:00,32.75,32.78,32.71,32.73,952100.0,25.9066,25.9304,25.875,25.8908,952100.0
2012-04-20 14:20:00,32.73,32.78,32.7,32.7,1347000.0,25.8908,25.9304,25.8671,25.8671,1347000.0
2012-04-20 14:25:00,32.7,32.77,32.7,32.76,475200.0,25.8671,25.9224,25.8671,25.9145,475200.0
2012-04-20 14:30:00,32.75,32.78,32.74,32.77,628200.0,25.9066,25.9304,25.8987,25.9224,628200.0
2012-04-20 14:35:00,32.77,32.77,32.69,32.71,432800.0,25.9224,25.9224,25.8592,25.875,432800.0
2012-04-20 14:40:00,32.72,32.74,32.7,32.7,316900.0,25.8829,25.8987,25.8671,25.8671,316900.0
2012-04-20 14:45:00,32.7,32.74,32.7,32.73,454100.0,25.8671,25.8987,25.8671,25.8908,454100.0
2012-04-20 14:50:00,32.73,32.77,32.73,32.73,755800.0,25.8908,25.9224,25.8908,25.8908,755800.0
2012-04-20 14:55:00,32.73,32.74,32.65,32.65,794300.0,25.8908,25.8987,25.8275,25.8275,794300.0
2012-04-20 15:00:00,32.66,32.69,32.64,32.68,694400.0,25.8354,25.8592,25.8196,25.8513,694400.0
2012-04-20 15:05:00,32.69,32.71,32.65,32.65,571000.0,25.8592,25.875,25.8275,25.8275,571000.0
2012-04-20 15:10:00,32.66,32.7,32.61,32.7,750800.0,25.8354,25.8671,25.7959,25.8671,750800.0
2012-04-20 15:15:00,32.7,32.72,32.65,32.69,861000.0,25.8671,25.8829,25.8275,25.8592,861000.0
2012-04-20 15:20:00,32.69,32.69,32.6,32.62,1032700.0,25.8592,25.8592,25.788,25.8038,1032700.0
2012-04-20 15:25:00,32.6,32.62,32.53,32.55,1310800.0,25.788,25.8038,25.7326,25.7484,1310800.0
2012-04-20 15:30:00,32.56,32.6,32.51,32.54,1495200.0,25.7563,25.788,25.7168,25.7405,1495200.0
2012-04-20 15:35:00,32.53,32.55,32.5,32.51,1008600.0,25.7326,25.7484,25.7089,25.7168,1008600.0
2012-04-20 15:40:00,32.52,32.53,32.41,32.46,2484900.0,25.7247,25.7326,25.6377,25.6772,2484900.0
2012-04-20 15:45:00,32.46,32.5,32.43,32.5,1333100.0,25.6772,25.7089,25.6535,25.7089,1333100.0
2012-04-20 15:50:00,32.5,32.51,32.45,32.46,1909900.0,25.7089,25.7168,25.6693,25.6772,1909900.0
2012-04-20 15:55:00,32.47,32.49,32.41,32.42,3789100.0,25.6851,25.701,25.6377,25.6456,3789100.0
2012-04-23 09:30:00,32.3,32.39,32.22,32.38,2420100.0,25.5507,25.6218,25.4874,25.6139,2420100.0
2012-04-23 09:35:00,32.37,32.48,32.35,32.47,1607800.0,25.606,25.693,25.5902,25.6851,1607800.0
2012-04-23 09:40:00,32.46,32.5,32.4,32.45,1597000.0,25.6772,25.7089,25.6298,25.6693,1597000.0
2012-04-23 09:45:00,32.46,32.46,32.32,32.36,1256800.0,25.6772,25.6772,25.5665,25.5981,1256800.0
2012-04-23 09:50:00,32.36,32.38,32.23,32.24,1604700.0,25.5981,25.6139,25.4953,25.5032,1604700.0
2012-04-23 09:55:00,32.24,32.27,32.17,32.18,1514000.0,25.5032,25.5269,25.4478,25.4557,1514000.0
2012-04-23 10:00:00,32.18,32.27,32.14,32.27,1240600.0,25.4557,25.5269,25.4241,25.5269,1240600.0
2012-04-23 10:05:00,32.26,32.27,32.16,32.17,1079600.0,25.519,25.5269,25.4399,25.4478,1079600.0
2012-04-23 10:10:00,32.16,32.18,32.1,32.15,1347100.0,25.4399,25.4557,25.3924,25.432,1347100.0
2012-04-23 10:15:00,32.15,32.18,32.15,32.16,965600.0,25.432,25.4557,25.432,25.4399,965600.0
2012-04-23 10:20:00,32.16,32.29,32.15,32.17,1099300.0,25.4399,25.5427,25.432,25.4478,1099300.0
2012-04-23 10:25:00,32.18,32.22,32.15,32.17,819100.0,25.4557,25.4874,25.432,25.4478,819100.0
2012-04-23 10:30:00,32.17,32.19,32.14,32.16,815000.0,25.4478,25.4636,25.4241,25.4399,815000.0
2012-04-23 10:35:00,32.16,32.22,32.13,32.2,998300.0,25.4399,25.4874,25.4162,25.4716,998300.0
2012-04-23 10:40:00,32.2,32.21,32.14,32.19,601400.0,25.4716,25.4795,25.4241,25.4636,601400.0
2012-04-23 10:45:00,32.19,32.23,32.14,32.21,379500.0,25.4636,25.4953,25.4241,25.4795,379500.0
2012-04-23 10:50:00,32.2,32.24,32.15,32.23,507400.0,25.4716,25.5032,25.432,25.4953,507400.0
2012-04-23 10:55:00,32.23,32.23,32.08,32.1,851000.0,25.4953,25.4953,25.3766,25.3924,851000.0
2012-04-23 11:00:00,32.1,32.11,32.03,32.08,597600.0,25.3924,25.4004,25.3371,25.3766,597600.0
2012-04-23 11:05:00,32.07,32.13,32.07,32.13,375400.0,25.3687,25.4162,25.3687,25.4162,375400.0
2012-04-23 11:10:00,32.12,32.17,32.11,32.14,376700.0,25.4083,25.4478,25.4004,25.4241,376700.0
2012-04-23 11:15:00,32.14,32.18,32.11,32.16,314200.0,25.4241,25.4557,25.4004,25.4399,314200.0
2012-04-23 11:20:00,32.16,32.2,32.16,32.16,339700.0,25.4399,25.4716,25.4399,25.4399,339700.0
2012-04-23 11:25:00,32.16,32.17,32.13,32.13,390300.0,25.4399,25.4478,25.4162,25.4162,390300.0
2012-04-23 11:30:00,32.13,32.15,32.09,32.11,680200.0,25.4162,25.432,25.3845,25.4004,680200.0
2012-04-23 11:35:00,32.11,32.13,32.1,32.11,892200.0,25.4004,25.4162,25.3924,25.4004,892200.0
2012-04-23 11:40:00,32.11,32.13,32.1,32.11,616100.0,25.4004,25.4162,25.3924,25.4004,616100.0
2012-04-23 11:45:00,32.12,32.13,32.1,32.11,428400.0,25.4083,25.4162,25.3924,25.4004,428400.0
2012-04-23 11:50:00,32.11,32.12,32.09,32.09,319200.0,25.4004,25.4083,25.3845,25.3845,319200.0
2012-04-23 11:55:00,32.09,32.11,32.09,32.11,365100.0,25.3845,25.4004,25.3845,25.4004,365100.0
2012-04-23 12:00:00,32.1,32.26,32.09,32.14,2337400.0,25.3924,25.519,25.3845,25.4241,2337400.0
2012-04-23 12:05:00,32.15,32.15,32.11,32.12,430900.0,25.432,25.432,25.4004,25.4083,430900.0
2012-04-23 12:10:00,32.12,32.15,32.09,32.12,1243800.0,25.4083,25.432,25.3845,25.4083,1243800.0
2012-04-23 12:15:00,32.12,32.13,32.1,32.11,523100.0,25.4083,25.4162,25.3924,25.4004,523100.0
2012-04-23 12:20:00,32.12,32.12,32.09,32.1,491500.0,25.4083,25.4083,25.3845,25.3924,491500.0
2012-04-23 12:25:00,32.1,32.11,32.09,32.1,447500.0,25.3924,25.4004,25.3845,25.3924,447500.0
2012-04-23 12:30:00,32.1,32.13,32.1,32.11,592800.0,25.3924,25.4162,25.3924,25.4004,592800.0
2012-04-23 12:35:00,32.12,32.16,32.11,32.15,590900.0,25.4083,25.4399,25.4004,25.432,590900.0
2012-04-23 12:40:00,32.14,32.15,32.11,32.12,456500.0,25.4241,25.432,25.4004,25.4083,456500.0
2012-04-23 12:45:00,32.12,32.14,32.11,32.14,340400.0,25.4083,25.4241,25.4004,25.4241,340400.0
2012-04-23 12:50:00,32.14,32.14,32.11,32.11,217000.0,25.4241,25.4241,25.4004,25.4004,217000.0
2012-04-23 12:55:00,32.11,32.13,32.11,32.13,175700.0,25.4004,25.4162,25.4004,25.4162,175700.0
2012-04-23 13:00:00,32.12,32.15,32.11,32.11,337000.0,25.4083,25.432,25.4004,25.4004,337000.0
2012-04-23 13:05:00,32.12,32.13,32.11,32.11,319000.0,25.4083,25.4162,25.4004,25.4004,319000.0
2012-04-23 13:10:00,32.11,32.13,32.1,32.12,417600.0,25.4004,25.4162,25.3924,25.4083,417600.0
2012-04-23 13:15:00,32.12,32.15,32.1,32.15,289100.0,25.4083,25.432,25.3924,25.432,289100.0
2012-04-23 13:20:00,32.15,32.15,32.11,32.13,259300.0,25.432,25.432,25.4004,25.4162,259300.0
2012-04-23 13:25:00,32.14,32.15,32.12,32.14,270000.0,25.4241,25.432,25.4083,25.4241,270000.0
2012-04-23 13:30:00,32.14,32.15,32.12,32.12,503100.0,25.4241,25.432,25.4083,25.4083,503100.0
2012-04-23 13:35:00,32.13,32.17,32.12,32.14,448200.0,25.4162,25.4478,25.4083,25.4241,448200.0
2012-04-23 13:40:00,32.14,32.16,32.14,32.14,302900.0,25.4241,25.4399,25.4241,25.4241,302900.0
2012-04-23 13:45:00,32.14,32.16,32.12,32.15,729000.0,25.4241,25.4399,25.4083,25.432,729000.0
2012-04-23 13:50:00,32.16,32.18,32.15,32.17,360100.0,25.4399,25.4557,25.432,25.4478,360100.0
2012-04-23 13:55:00,32.17,32.19,32.15,32.18,337000.0,25.4478,25.4636,25.432,25.4557,337000.0
2012-04-23 14:00:00,32.17,32.19,32.13,32.16,569500.0,25.4478,25.4636,25.4162,25.4399,569500.0
2012-04-23 14:05:00,32.16,32.17,32.11,32.15,654000.0,25.4399,25.4478,25.4004,25.432,654000.0
2012-04-23 14:10:00,32.15,32.18,32.15,32.17,379300.0,25.432,25.4557,25.432,25.4478,379300.0
2012-04-23 14:15:00,32.17,32.2,32.16,32.18,314600.0,25.4478,25.4716,25.4399,25.4557,314600.0
2012-04-23 14:20:00,32.17,32.26,32.17,32.21,649600.0,25.4478,25.519,25.4478,25.4795,649600.0
2012-04-23 14:25:00,32.21,32.22,32.17,32.21,284500.0,25.4795,25.4874,25.4478,25.4795,284500.0
2012-04-23 14:30:00,32.2,32.22,32.18,32.19,498200.0,25.4716,25.4874,25.4557,25.4636,498200.0
2012-04-23 14:35:00,32.19,32.2,32.19,32.19,141400.0,25.4636,25.4716,25.4636,25.4636,141400.0
2012-04-23 14:40:00,32.19,32.2,32.14,32.16,619200.0,25.4636,25.4716,25.4241,25.4399,619200.0
2012-04-23 14:45:00,32.16,32.19,32.14,32.16,526500.0,25.4399,25.4636,25.4241,25.4399,526500.0
2012-04-23 14:50:00,32.16,32.17,32.15,32.16,283000.0,25.4399,25.4478,25.432,25.4399,283000.0
2012-04-23 14:55:00,32.16,32.16,32.13,32.13,228800.0,25.4399,25.4399,25.4162,25.4162,228800.0
2012-04-23 15:00:00,32.13,32.15,32.12,32.14,330700.0,25.4162,25.432,25.4083,25.4241,330700.0
2012-04-23 15:05:00,32.13,32.18,32.11,32.11,549300.0,25.4162,25.4557,25.4004,25.4004,549300.0
2012-04-23 15:10:00,32.11,32.13,32.11,32.13,449100.0,25.4004,25.4162,25.4004,25.4162,449100.0
2012-04-23 15:15:00,32.13,32.16,32.11,32.15,358900.0,25.4162,25.4399,25.4004,25.432,358900.0
2012-04-23 15:20:00,32.15,32.16,32.09,32.13,586600.0,25.432,25.4399,25.3845,25.4162,586600.0
2012-04-23 15:25:00,32.12,32.15,32.11,32.15,402300.0,25.4083,25.432,25.4004,25.432,402300.0
2012-04-23 15:30:00,32.14,32.15,32.1,32.12,655800.0,25.4241,25.432,25.3924,25.4083,655800.0
2012-04-23 15:35:00,32.12,32.13,32.1,32.11,441900.0,25.4083,25.4162,25.3924,25.4004,441900.0
2012-04-23 15:40:00,32.11,32.15,32.11,32.13,458300.0,25.4004,25.432,25.4004,25.4162,458300.0
2012-04-23 15:45:00,32.12,32.14,32.11,32.12,866200.0,25.4083,25.4241,25.4004,25.4083,866200.0
2012-04-23 15:50:00,32.11,32.17,32.1,32.16,1860800.0,25.4004,25.4478,25.3924,25.4399,1860800.0
2012-04-23 15:55:00,32.16,32.16,32.11,32.11,2282600.0,25.4399,25.4399,25.4004,25.4004,2282600.0
2012-04-24 09:30:00,32.22,32.22,32.02,32.12,1285400.0,25.4874,25.4874,25.3292,25.4083,1285400.0
2012-04-24 09:35:00,32.11,32.18,32.07,32.15,683800.0,25.4004,25.4557,25.3687,25.432,683800.0
2012-04-24 09:40:00,32.14,32.16,32.09,32.11,1094200.0,25.4241,25.4399,25.3845,25.4004,1094200.0
2012-04-24 09:45:00,32.11,32.16,32.08,32.14,796600.0,25.4004,25.4399,25.3766,25.4241,796600.0
2012-04-24 09:50:00,32.13,32.14,32.07,32.08,469800.0,25.4162,25.4241,25.3687,25.3766,469800.0
2012-04-24 09:55:00,32.08,32.1,32.0,32.03,577800.0,25.3766,25.3924,25.3133,25.3371,577800.0
2012-04-24 10:00:00,32.02,32.12,32.0,32.1,779300.0,25.3292,25.4083,25.3133,25.3924,779300.0
2012-04-24 10:05:00,32.1,32.16,32.08,32.14,733600.0,25.3924,25.4399,25.3766,25.4241,733600.0
2012-04-24 10:10:00,32.14,32.15,32.09,32.11,550700.0,25.4241,25.432,25.3845,25.4004,550700.0
2012-04-24 10:15:00,32.11,32.13,32.08,32.08,446300.0,25.4004,25.4162,25.3766,25.3766,446300.0
2012-04-24 10:20:00,32.08,32.09,32.04,32.09,568500.0,25.3766,25.3845,25.345,25.3845,568500.0
2012-04-24 10:25:00,32.09,32.11,32.07,32.08,384300.0,25.3845,25.4004,25.3687,25.3766,384300.0
2012-04-24 10:30:00,32.08,32.11,32.05,32.06,613700.0,25.3766,25.4004,25.3529,25.3608,613700.0
2012-04-24 10:35:00,32.05,32.09,32.02,32.08,491300.0,25.3529,25.3845,25.3292,25.3766,491300.0
2012-04-24 10:40:00,32.08,32.1,32.06,32.08,466200.0,25.3766,25.3924,25.3608,25.3766,466200.0
2012-04-24 10:45:00,32.07,32.1,32.06,32.08,467300.0,25.3687,25.3924,25.3608,25.3766,467300.0
2012-04-24 10:50:00,32.07,32.08,32.03,32.04,214000.0,25.3687,25.3766,25.3371,25.345,214000.0
2012-04-24 10:55:00,32.04,32.07,32.02,32.06,399500.0,25.345,25.3687,25.3292,25.3608,399500.0
2012-04-24 11:00:00,32.05,32.07,32.0,32.0,400700.0,25.3529,25.3687,25.3133,25.3133,400700.0
2012-04-24 11:05:00,32.0,32.05,32.0,32.03,705700.0,25.3133,25.3529,25.3133,25.3371,705700.0
2012-04-24 11:10:00,32.04,32.08,32.02,32.08,664400.0,25.345,25.3766,25.3292,25.3766,664400.0
2012-04-24 11:15:00,32.07,32.09,32.05,32.06,423900.0,25.3687,25.3845,25.3529,25.3608,423900.0
2012-04-24 11:20:00,32.06,32.08,32.06,32.07,557300.0,25.3608,25.3766,25.3608,25.3687,557300.0
2012-04-24 11:25:00,32.07,32.08,32.05,32.07,554000.0,25.3687,25.3766,25.3529,25.3687,554000.0
2012-04-24 11:30:00,32.07,32.1,32.06,32.08,700400.0,25.3687,25.3924,25.3608,25.3766,700400.0
2012-04-24 11:35:00,32.07,32.08,32.03,32.04,328700.0,25.3687,25.3766,25.3371,25.345,328700.0
2012-04-24 11:40:00,32.04,32.06,32.04,32.05,323000.0,25.345,25.3608,25.345,25.3529,323000.0
2012-04-24 11:45:00,32.04,32.05,32.04,32.05,60400.0,25.345,25.3529,25.345,25.3529,60400.0
2012-04-24 11:50:00,32.05,32.08,32.03,32.07,423100.0,25.3529,25.3766,25.3371,25.3687,423100.0
2012-04-24 11:55:00,32.07,32.07,32.03,32.04,148600.0,25.3687,25.3687,25.3371,25.345,148600.0
2012-04-24 12:00:00,32.05,32.06,32.04,32.05,209400.0,25.3529,25.3608,25.345,25.3529,209400.0
2012-04-24 12:05:00,32.05,32.06,32.03,32.05,882800.0,25.3529,25.3608,25.3371,25.3529,882800.0
2012-04-24 12:10:00,32.05,32.05,32.04,32.04,304200.0,25.3529,25.3529,25.345,25.345,304200.0
2012-04-24 12:15:00,32.05,32.05,32.04,32.04,157100.0,25.3529,25.3529,25.345,25.345,157100.0
2012-04-24 12:20:00,32.05,32.05,32.04,32.04,202100.0,25.3529,25.3529,25.345,25.345,202100.0
2012-04-24 12:25:00,32.05,32.05,32.04,32.05,199000.0,25.3529,25.3529,25.345,25.3529,199000.0
2012-04-24 12:30:00,32.05,32.05,32.04,32.04,82300.0,25.3529,25.3529,25.345,25.345,82300.0
2012-04-24 12:35:00,32.05,32.06,32.02,32.04,518500.0,25.3529,25.3608,25.3292,25.345,518500.0
2012-04-24 12:40:00,32.03,32.04,31.92,31.98,1011000.0,25.3371,25.345,25.2501,25.2975,1011000.0
2012-04-24 12:45:00,31.98,31.98,31.96,31.98,166900.0,25.2975,25.2975,25.2817,25.2975,166900.0
2012-04-24 12:50:00,31.97,31.99,31.97,31.98,206000.0,25.2896,25.3054,25.2896,25.2975,206000.0
2012-04-24 12:55:00,31.97,31.98,31.93,31.95,197400.0,25.2896,25.2975,25.258,25.2738,197400.0
2012-04-24 13:00:00,31.94,31.96,31.93,31.94,395200.0,25.2659,25.2817,25.258,25.2659,395200.0
2012-04-24 13:05:00,31.95,31.95,31.94,31.94,75300.0,25.2738,25.2738,25.2659,25.2659,75300.0
2012-04-24 13:10:00,31.95,31.95,31.91,31.92,251300.0,25.2738,25.2738,25.2421,25.2501,251300.0
2012-04-24 13:15:00,31.93,31.94,31.9,31.94,450100.0,25.258,25.2659,25.2342,25.2659,450100.0
2012-04-24 13:20:00,31.94,31.96,31.93,31.94,206700.0,25.2659,25.2817,25.258,25.2659,206700.0
2012-04-24 13:25:00,31.93,31.95,31.93,31.94,218100.0,25.258,25.2738,25.258,25.2659,218100.0
2012-04-24 13:30:00,31.93,31.97,31.93,31.95,516700.0,25.258,25.2896,25.258,25.2738,516700.0
2012-04-24 13:35:00,31.95,31.96,31.94,31.94,119600.0,25.2738,25.2817,25.2659,25.2659,119600.0
2012-04-24 13:40:00,31.95,31.95,31.93,31.95,317500.0,25.2738,25.2738,25.258,25.2738,317500.0
2012-04-24 13:45:00,31.95,31.96,31.94,31.94,235000.0,25.2738,25.2817,25.2659,25.2659,235000.0
2012-04-24 13:50:00,31.95,31.95,31.92,31.93,162600.0,25.2738,25.2738,25.2501,25.258,162600.0
2012-04-24 13:55:00,31.92,31.93,31.89,31.91,347300.0,25.2501,25.258,25.2263,25.2421,347300.0
2012-04-24 14:00:00,31.9,31.93,31.87,31.91,745900.0,25.2342,25.258,25.2105,25.2421,745900.0
2012-04-24 14:05:00,31.91,31.91,31.87,31.88,559900.0,25.2421,25.2421,25.2105,25.2184,559900.0
2012-04-24 14:10:00,31.89,31.9,31.88,31.9,332500.0,25.2263,25.2342,25.2184,25.2342,332500.0
2012-04-24 14:15:00,31.9,31.9,31.89,31.89,214200.0,25.2342,25.2342,25.2263,25.2263,214200.0
2012-04-24 14:20:00,31.9,31.9,31.87,31.89,343000.0,25.2342,25.2342,25.2105,25.2263,343000.0
2012-04-24 14:25:00,31.89,31.9,31.87,31.88,451600.0,25.2263,25.2342,25.2105,25.2184,451600.0
2012-04-24 14:30:00,31.88,31.89,31.85,31.86,526200.0,25.2184,25.2263,25.1947,25.2026,526200.0
2012-04-24 14:35:00,31.86,31.91,31.86,31.9,314400.0,25.2026,25.2421,25.2026,25.2342,314400.0
2012-04-24 14:40:00,31.91,31.91,31.88,31.89,248000.0,25.2421,25.2421,25.2184,25.2263,248000.0
2012-04-24 14:45:00,31.89,31.89,31.87,31.89,211300.0,25.2263,25.2263,25.2105,25.2263,211300.0
2012-04-24 14:50:00,31.89,31.93,31.88,31.93,541500.0,25.2263,25.258,25.2184,25.258,541500.0
2012-04-24 14:55:00,31.93,31.93,31.9,31.9,256200.0,25.258,25.258,25.2342,25.2342,256200.0
2012-04-24 15:00:00,31.91,31.91,31.88,31.89,356600.0,25.2421,25.2421,25.2184,25.2263,356600.0
2012-04-24 15:05:00,31.89,31.9,31.88,31.9,399100.0,25.2263,25.2342,25.2184,25.2342,399100.0
2012-04-24 15:10:00,31.9,31.91,31.89,31.91,229900.0,25.2342,25.2421,25.2263,25.2421,229900.0
2012-04-24 15:15:00,31.91,31.93,31.89,31.89,659300.0,25.2421,25.258,25.2263,25.2263,659300.0
2012-04-24 15:20:00,31.9,31.93,31.89,31.93,590700.0,25.2342,25.258,25.2263,25.258,590700.0
2012-04-24 15:25:00,31.93,31.93,31.89,31.89,381600.0,25.258,25.258,25.2263,25.2263,381600.0
2012-04-24 15:30:00,31.89,31.92,31.88,31.89,607600.0,25.2263,25.2501,25.2184,25.2263,607600.0
2012-04-24 15:35:00,31.9,31.91,31.87,31.88,403100.0,25.2342,25.2421,25.2105,25.2184,403100.0
2012-04-24 15:40:00,31.87,31.91,31.87,31.9,369800.0,25.2105,25.2421,25.2105,25.2342,369800.0
2012-04-24 15:45:00,31.9,31.94,31.88,31.89,1273000.0,25.2342,25.2659,25.2184,25.2263,1273000.0
2012-04-24 15:50:00,31.88,31.89,31.83,31.85,1235900.0,25.2184,25.2263,25.1789,25.1947,1235900.0
2012-04-24 15:55:00,31.86,31.94,31.85,31.92,2054200.0,25.2026,25.2659,25.1947,25.2501,2054200.0
2012-04-25 09:30:00,31.96,32.0,31.88,31.99,1853300.0,25.2817,25.3133,25.2184,25.3054,1853300.0
2012-04-25 09:35:00,32.0,32.04,31.87,31.98,1522100.0,25.3133,25.345,25.2105,25.2975,1522100.0
2012-04-25 09:40:00,31.98,32.14,31.97,32.14,1466100.0,25.2975,25.4241,25.2896,25.4241,1466100.0
2012-04-25 09:45:00,32.13,32.16,32.07,32.12,1083500.0,25.4162,25.4399,25.3687,25.4083,1083500.0
2012-04-25 09:50:00,32.13,32.18,32.11,32.15,1102700.0,25.4162,25.4557,25.4004,25.432,1102700.0
2012-04-25 09:55:00,32.15,32.16,32.11,32.13,763900.0,25.432,25.4399,25.4004,25.4162,763900.0
2012-04-25 10:00:00,32.14,32.14,32.09,32.11,703300.0,25.4241,25.4241,25.3845,25.4004,703300.0
2012-04-25 10:05:00,32.12,32.15,32.09,32.13,379200.0,25.4083,25.432,25.3845,25.4162,379200.0
2012-04-25 10:10:00,32.14,32.15,32.11,32.15,651700.0,25.4241,25.432,25.4004,25.432,651700.0
2012-04-25 10:15:00,32.14,32.18,32.13,32.15,485100.0,25.4241,25.4557,25.4162,25.432,485100.0
2012-04-25 10:20:00,32.15,32.17,32.13,32.15,681600.0,25.432,25.4478,25.4162,25.432,681600.0
2012-04-25 10:25:00,32.16,32.17,32.12,32.14,395000.0,25.4399,25.4478,25.4083,25.4241,395000.0
2012-04-25 10:30:00,32.13,32.13,32.07,32.08,654500.0,25.4162,25.4162,25.3687,25.3766,654500.0
2012-04-25 10:35:00,32.08,32.1,32.07,32.08,491100.0,25.3766,25.3924,25.3687,25.3766,491100.0
2012-04-25 10:40:00,32.08,32.12,32.07,32.1,1040500.0,25.3766,25.4083,25.3687,25.3924,1040500.0
2012-04-25 10:45:00,32.1,32.13,32.09,32.09,829200.0,25.3924,25.4162,25.3845,25.3845,829200.0
2012-04-25 10:50:00,32.09,32.11,32.08,32.09,418300.0,25.3845,25.4004,25.3766,25.3845,418300.0
2012-04-25 10:55:00,32.09,32.12,32.09,32.11,603100.0,25.3845,25.4083,25.3845,25.4004,603100.0
2012-04-25 11:00:00,32.11,32.12,32.08,32.11,726200.0,25.4004,25.4083,25.3766,25.4004,726200.0
2012-04-25 11:05:00,32.12,32.15,32.11,32.15,519000.0,25.4083,25.432,25.4004,25.432,519000.0
2012-04-25 11:10:00,32.15,32.15,32.11,32.12,506100.0,25.432,25.432,25.4004,25.4083,506100.0
2012-04-25 11:15:00,32.12,32.15,32.12,32.13,528600.0,25.4083,25.432,25.4083,25.4162,528600.0
2012-04-25 11:20:00,32.13,32.17,32.12,32.16,641900.0,25.4162,25.4478,25.4083,25.4399,641900.0
2012-04-25 11:25:00,32.16,32.16,32.14,32.16,553000.0,25.4399,25.4399,25.4241,25.4399,553000.0
2012-04-25 11:30:00,32.16,32.18,32.13,32.14,346900.0,25.4399,25.4557,25.4162,25.4241,346900.0
2012-04-25 11:35:00,32.15,32.16,32.13,32.14,219700.0,25.432,25.4399,25.4162,25.4241,219700.0
2012-04-25 11:40:00,32.13,32.16,32.13,32.15,389300.0,25.4162,25.4399,25.4162,25.432,389300.0
2012-04-25 11:45:00,32.15,32.16,32.14,32.14,230600.0,25.432,25.4399,25.4241,25.4241,230600.0
2012-04-25 11:50:00,32.15,32.18,32.14,32.15,296000.0,25.432,25.4557,25.4241,25.432,296000.0
2012-04-25 11:55:00,32.15,32.16,32.14,32.15,287600.0,25.432,25.4399,25.4241,25.432,287600.0
2012-04-25 12:00:00,32.15,32.2,32.14,32.2,444900.0,25.432,25.4716,25.4241,25.4716,444900.0
2012-04-25 12:05:00,32.2,32.24,32.19,32.2,492700.0,25.4716,25.5032,25.4636,25.4716,492700.0
2012-04-25 12:10:00,32.2,32.22,32.19,32.2,340200.0,25.4716,25.4874,25.4636,25.4716,340200.0
2012-04-25 12:15:00,32.2,32.21,32.19,32.2,191600.0,25.4716,25.4795,25.4636,25.4716,191600.0
2012-04-25 12:20:00,32.2,32.2,32.19,32.2,277900.0,25.4716,25.4716,25.4636,25.4716,277900.0
2012-04-25 12:25:00,32.2,32.23,32.19,32.23,258300.0,25.4716,25.4953,25.4636,25.4953,258300.0
2012-04-25 12:30:00,32.23,32.24,32.17,32.19,543000.0,25.4953,25.5032,25.4478,25.4636,543000.0
2012-04-25 12:35:00,32.2,32.25,32.19,32.2,676800.0,25.4716,25.5111,25.4636,25.4716,676800.0
2012-04-25 12:40:00,32.2,32.25,32.2,32.23,710800.0,25.4716,25.5111,25.4716,25.4953,710800.0
2012-04-25 12:45:00,32.23,32.27,32.21,32.23,594600.0,25.4953,25.5269,25.4795,25.4953,594600.0
2012-04-25 12:50:00,32.24,32.24,32.19,32.2,558700.0,25.5032,25.5032,25.4636,25.4716,558700.0
2012-04-25 12:55:00,32.19,32.25,32.19,32.25,285600.0,25.4636,25.5111,25.4636,25.5111,285600.0
2012-04-25 13:00:00,32.25,32.25,32.22,32.25,721400.0,25.5111,25.5111,25.4874,25.5111,721400.0
2012-04-25 13:05:00,32.25,32.3,32.24,32.27,657900.0,25.5111,25.5507,25.5032,25.5269,657900.0
2012-04-25 13:10:00,32.27,32.29,32.25,32.28,447300.0,25.5269,25.5427,25.5111,25.5348,447300.0
2012-04-25 13:15:00,32.28,32.3,32.27,32.3,157700.0,25.5348,25.5507,25.5269,25.5507,157700.0
2012-04-25 13:20:00,32.3,32.32,32.28,32.29,614500.0,25.5507,25.5665,25.5348,25.5427,614500.0
2012-04-25 13:25:00,32.29,32.3,32.25,32.26,844700.0,25.5427,25.5507,25.5111,25.519,844700.0
2012-04-25 13:30:00,32.26,32.27,32.24,32.27,622600.0,25.519,25.5269,25.5032,25.5269,622600.0
2012-04-25 13:35:00,32.27,32.29,32.23,32.24,400100.0,25.5269,25.5427,25.4953,25.5032,400100.0
2012-04-25 13:40:00,32.23,32.24,32.2,32.2,209400.0,25.4953,25.5032,25.4716,25.4716,209400.0
2012-04-25 13:45:00,32.2,32.22,32.19,32.2,213100.0,25.4716,25.4874,25.4636,25.4716,213100.0
2012-04-25 13:50:00,32.2,32.23,32.19,32.22,300200.0,25.4716,25.4953,25.4636,25.4874,300200.0
2012-04-25 13:55:00,32.22,32.22,32.18,32.2,243000.0,25.4874,25.4874,25.4557,25.4716,243000.0
2012-04-25 14:00:00,32.2,32.2,32.15,32.16,647000.0,25.4716,25.4716,25.432,25.4399,647000.0
2012-04-25 14:05:00,32.16,32.17,32.09,32.11,511000.0,25.4399,25.4478,25.3845,25.4004,511000.0
2012-04-25 14:10:00,32.1,32.12,32.09,32.12,341900.0,25.3924,25.4083,25.3845,25.4083,341900.0
2012-04-25 14:15:00,32.12,32.18,32.11,32.18,569600.0,25.4083,25.4557,25.4004,25.4557,569600.0
2012-04-25 14:20:00,32.17,32.24,32.16,32.2,1007200.0,25.4478,25.5032,25.4399,25.4716,1007200.0
2012-04-25 14:25:00,32.2,32.21,32.15,32.19,369500.0,25.4716,25.4795,25.432,25.4636,369500.0
2012-04-25 14:30:00,32.19,32.21,32.15,32.17,586500.0,25.4636,25.4795,25.432,25.4478,586500.0
2012-04-25 14:35:00,32.16,32.19,32.11,32.16,418000.0,25.4399,25.4636,25.4004,25.4399,418000.0
2012-04-25 14:40:00,32.15,32.2,32.14,32.16,533200.0,25.432,25.4716,25.4241,25.4399,533200.0
2012-04-25 14:45:00,32.16,32.2,32.16,32.19,697000.0,25.4399,25.4716,25.4399,25.4636,697000.0
2012-04-25 14:50:00,32.19,32.19,32.14,32.18,500800.0,25.4636,25.4636,25.4241,25.4557,500800.0
2012-04-25 14:55:00,32.18,32.22,32.17,32.21,457600.0,25.4557,25.4874,25.4478,25.4795,457600.0
2012-04-25 15:00:00,32.22,32.27,32.2,32.25,1234800.0,25.4874,25.5269,25.4716,25.5111,1234800.0
2012-04-25 15:05:00,32.25,32.28,32.24,32.27,1224000.0,25.5111,25.5348,25.5032,25.5269,1224000.0
2012-04-25 15:10:00,32.27,32.29,32.24,32.25,889300.0,25.5269,25.5427,25.5032,25.5111,889300.0
2012-04-25 15:15:00,32.25,32.29,32.23,32.28,881000.0,25.5111,25.5427,25.4953,25.5348,881000.0
2012-04-25 15:20:00,32.28,32.3,32.24,32.25,735200.0,25.5348,25.5507,25.5032,25.5111,735200.0
2012-04-25 15:25:00,32.25,32.26,32.21,32.23,608800.0,25.5111,25.519,25.4795,25.4953,608800.0
2012-04-25 15:30:00,32.23,32.23,32.19,32.21,573800.0,25.4953,25.4953,25.4636,25.4795,573800.0
2012-04-25 15:35:00,32.2,32.26,32.2,32.24,613300.0,25.4716,25.519,25.4716,25.5032,613300.0
2012-04-25 15:40:00,32.23,32.25,32.2,32.2,1125800.0,25.4953,25.5111,25.4716,25.4716,1125800.0
2012-04-25 15:45:00,32.2,32.22,32.19,32.2,900300.0,25.4716,25.4874,25.4636,25.4716,900300.0
2012-04-25 15:50:00,32.2,32.23,32.18,32.2,2673900.0,25.4716,25.4953,25.4557,25.4716,2673900.0
2012-04-25 15:55:00,32.2,32.21,32.19,32.2,2262800.0,25.4716,25.4795,25.4636,25.4716,2262800.0
2012-04-26 09:30:00,32.08,32.13,32.03,32.08,1170400.0,25.3766,25.4162,25.3371,25.3766,1170400.0
2012-04-26 09:35:00,32.08,32.16,32.08,32.16,681300.0,25.3766,25.4399,25.3766,25.4399,681300.0
2012-04-26 09:40:00,32.16,32.17,32.05,32.1,679400.0,25.4399,25.4478,25.3529,25.3924,679400.0
2012-04-26 09:45:00,32.1,32.13,32.06,32.13,584300.0,25.3924,25.4162,25.3608,25.4162,584300.0
2012-04-26 09:50:00,32.13,32.14,32.11,32.12,253900.0,25.4162,25.4241,25.4004,25.4083,253900.0
2012-04-26 09:55:00,32.12,32.13,32.08,32.1,468500.0,25.4083,25.4162,25.3766,25.3924,468500.0
2012-04-26 10:00:00,32.1,32.12,32.08,32.09,415300.0,25.3924,25.4083,25.3766,25.3845,415300.0
2012-04-26 10:05:00,32.1,32.13,32.07,32.11,524300.0,25.3924,25.4162,25.3687,25.4004,524300.0
2012-04-26 10:10:00,32.1,32.15,32.07,32.08,589300.0,25.3924,25.432,25.3687,25.3766,589300.0
2012-04-26 10:15:00,32.08,32.11,32.07,32.1,337100.0,25.3766,25.4004,25.3687,25.3924,337100.0
2012-04-26 10:20:00,32.1,32.1,32.04,32.05,590200.0,25.3924,25.3924,25.345,25.3529,590200.0
2012-04-26 10:25:00,32.05,32.08,32.04,32.07,292600.0,25.3529,25.3766,25.345,25.3687,292600.0
2012-04-26 10:30:00,32.07,32.07,32.01,32.01,507000.0,25.3687,25.3687,25.3213,25.3213,507000.0
2012-04-26 10:35:00,32.01,32.03,32.0,32.02,550200.0,25.3213,25.3371,25.3133,25.3292,550200.0
2012-04-26 10:40:00,32.02,32.05,31.99,32.05,550500.0,25.3292,25.3529,25.3054,25.3529,550500.0
2012-04-26 10:45:00,32.05,32.05,32.0,32.02,344700.0,25.3529,25.3529,25.3133,25.3292,344700.0
2012-04-26 10:50:00,32.02,32.02,31.93,31.93,533500.0,25.3292,25.3292,25.258,25.258,533500.0
2012-04-26 10:55:00,31.94,31.98,31.92,31.95,421000.0,25.2659,25.2975,25.2501,25.2738,421000.0
2012-04-26 11:00:00,31.95,31.99,31.94,31.99,412000.0,25.2738,25.3054,25.2659,25.3054,412000.0
2012-04-26 11:05:00,31.99,32.0,31.98,32.0,262400.0,25.3054,25.3133,25.2975,25.3133,262400.0
2012-04-26 11:10:00,31.99,32.12,31.98,32.0,468300.0,25.3054,25.4083,25.2975,25.3133,468300.0
2012-04-26 11:15:00,32.0,32.0,31.98,31.99,232600.0,25.3133,25.3133,25.2975,25.3054,232600.0
2012-04-26 11:20:00,31.99,32.0,31.99,32.0,213600.0,25.3054,25.3133,25.3054,25.3133,213600.0
2012-04-26 11:25:00,32.0,32.0,31.96,31.99,675700.0,25.3133,25.3133,25.2817,25.3054,675700.0
2012-04-26 11:30:00,31.99,32.0,31.96,31.99,321200.0,25.3054,25.3133,25.2817,25.3054,321200.0
2012-04-26 11:35:00,31.99,32.01,31.98,32.0,572300.0,25.3054,25.3213,25.2975,25.3133,572300.0
2012-04-26 11:40:00,32.0,32.01,31.99,32.0,228200.0,25.3133,25.3213,25.3054,25.3133,228200.0
2012-04-26 11:45:00,32.0,32.01,31.99,32.0,185300.0,25.3133,25.3213,25.3054,25.3133,185300.0
2012-04-26 11:50:00,31.99,32.0,31.98,32.0,357300.0,25.3054,25.3133,25.2975,25.3133,357300.0
2012-04-26 11:55:00,32.0,32.01,31.99,32.0,294200.0,25.3133,25.3213,25.3054,25.3133,294200.0
2012-04-26 12:00:00,32.0,32.03,31.98,32.02,454900.0,25.3133,25.3371,25.2975,25.3292,454900.0
2012-04-26 12:05:00,32.02,32.02,31.99,32.0,373200.0,25.3292,25.3292,25.3054,25.3133,373200.0
2012-04-26 12:10:00,32.01,32.02,31.99,32.0,435500.0,25.3213,25.3292,25.3054,25.3133,435500.0
2012-04-26 12:15:00,32.0,32.0,31.99,32.0,57900.0,25.3133,25.3133,25.3054,25.3133,57900.0
2012-04-26 12:20:00,32.0,32.0,31.99,32.0,58500.0,25.3133,25.3133,25.3054,25.3133,58500.0
2012-04-26 12:25:00,32.0,32.0,31.96,31.99,285400.0,25.3133,25.3133,25.2817,25.3054,285400.0
2012-04-26 12:30:00,31.99,32.0,31.98,32.0,68900.0,25.3054,25.3133,25.2975,25.3133,68900.0
2012-04-26 12:35:00,31.99,32.01,31.99,32.0,284700.0,25.3054,25.3213,25.3054,25.3133,284700.0
2012-04-26 12:40:00,32.0,32.0,31.98,31.99,276000.0,25.3133,25.3133,25.2975,25.3054,276000.0
2012-04-26 12:45:00,31.98,31.99,31.97,31.99,323500.0,25.2975,25.3054,25.2896,25.3054,323500.0
2012-04-26 12:50:00,31.99,32.0,31.98,32.0,355000.0,25.3054,25.3133,25.2975,25.3133,355000.0
2012-04-26 12:55:00,32.0,32.0,31.98,31.99,258600.0,25.3133,25.3133,25.2975,25.3054,258600.0
2012-04-26 13:00:00,31.99,32.0,31.98,31.98,268500.0,25.3054,25.3133,25.2975,25.2975,268500.0
2012-04-26 13:05:00,31.98,32.0,31.98,31.98,136000.0,25.2975,25.3133,25.2975,25.2975,136000.0
2012-04-26 13:10:00,31.99,31.99,31.97,31.99,255700.0,25.3054,25.3054,25.2896,25.3054,255700.0
2012-04-26 13:15:00,31.99,32.04,31.98,32.01,573600.0,25.3054,25.345,25.2975,25.3213,573600.0
2012-04-26 13:20:00,32.01,32.02,32.0,32.01,365100.0,25.3213,25.3292,25.3133,25.3213,365100.0
2012-04-26 13:25:00,32.01,32.03,32.0,32.03,265200.0,25.3213,25.3371,25.3133,25.3371,265200.0
2012-04-26 13:30:00,32.02,32.04,32.0,32.01,456200.0,25.3292,25.345,25.3133,25.3213,456200.0
2012-04-26 13:35:00,32.02,32.07,32.01,32.05,773100.0,25.3292,25.3687,25.3213,25.3529,773100.0
2012-04-26 13:40:00,32.04,32.07,32.03,32.06,348200.0,25.345,25.3687,25.3371,25.3608,348200.0
2012-04-26 13:45:00,32.05,32.07,32.05,32.06,190500.0,25.3529,25.3687,25.3529,25.3608,190500.0
2012-04-26 13:50:00,32.06,32.07,32.05,32.05,335800.0,25.3608,25.3687,25.3529,25.3529,335800.0
2012-04-26 13:55:00,32.05,32.11,32.05,32.1,540900.0,25.3529,25.4004,25.3529,25.3924,540900.0
2012-04-26 14:00:00,32.1,32.14,32.09,32.1,645900.0,25.3924,25.4241,25.3845,25.3924,645900.0
2012-04-26 14:05:00,32.11,32.12,32.09,32.09,448300.0,25.4004,25.4083,25.3845,25.3845,448300.0
2012-04-26 14:10:00,32.1,32.1,32.09,32.09,262100.0,25.3924,25.3924,25.3845,25.3845,262100.0
2012-04-26 14:15:00,32.1,32.1,32.08,32.08,392900.0,25.3924,25.3924,25.3766,25.3766,392900.0
2012-04-26 14:20:00,32.09,32.17,32.08,32.16,554800.0,25.3845,25.4478,25.3766,25.4399,554800.0
2012-04-26 14:25:00,32.16,32.19,32.15,32.19,405200.0,25.4399,25.4636,25.432,25.4636,405200.0
2012-04-26 14:30:00,32.19,32.2,32.17,32.18,161100.0,25.4636,25.4716,25.4478,25.4557,161100.0
2012-04-26 14:35:00,32.18,32.19,32.15,32.19,643800.0,25.4557,25.4636,25.432,25.4636,643800.0
2012-04-26 14:40:00,32.19,32.23,32.18,32.22,706700.0,25.4636,25.4953,25.4557,25.4874,706700.0
2012-04-26 14:45:00,32.21,32.22,32.2,32.2,745300.0,25.4795,25.4874,25.4716,25.4716,745300.0
2012-04-26 14:50:00,32.21,32.21,32.17,32.19,649700.0,25.4795,25.4795,25.4478,25.4636,649700.0
2012-04-26 14:55:00,32.19,32.22,32.18,32.2,529900.0,25.4636,25.4874,25.4557,25.4716,529900.0
2012-04-26 15:00:00,32.2,32.23,32.2,32.22,609800.0,25.4716,25.4953,25.4716,25.4874,609800.0
2012-04-26 15:05:00,32.22,32.22,32.18,32.18,366100.0,25.4874,25.4874,25.4557,25.4557,366100.0
2012-04-26 15:10:00,32.18,32.21,32.16,32.17,567000.0,25.4557,25.4795,25.4399,25.4478,567000.0
2012-04-26 15:15:00,32.18,32.22,32.17,32.2,437600.0,25.4557,25.4874,25.4478,25.4716,437600.0
2012-04-26 15:20:00,32.21,32.21,32.17,32.19,570500.0,25.4795,25.4795,25.4478,25.4636,570500.0
2012-04-26 15:25:00,32.18,32.19,32.14,32.15,826700.0,25.4557,25.4636,25.4241,25.432,826700.0
2012-04-26 15:30:00,32.15,32.16,32.13,32.14,715100.0,25.432,25.4399,25.4162,25.4241,715100.0
2012-04-26 15:35:00,32.14,32.16,32.12,32.12,617400.0,25.4241,25.4399,25.4083,25.4083,617400.0
2012-04-26 15:40:00,32.12,32.15,32.1,32.15,647100.0,25.4083,25.432,25.3924,25.432,647100.0
2012-04-26 15:45:00,32.15,32.19,32.13,32.15,1275700.0,25.432,25.4636,25.4162,25.432,1275700.0
2012-04-26 15:50:00,32.15,32.15,32.12,32.12,612200.0,25.432,25.432,25.4083,25.4083,612200.0
2012-04-26 15:55:00,32.12,32.13,32.04,32.12,2342400.0,25.4083,25.4162,25.345,25.4083,2342400.0
2012-04-27 09:30:00,32.16,32.22,32.1,32.11,1048400.0,25.4399,25.4874,25.3924,25.4004,1048400.0
2012-04-27 09:35:00,32.11,32.13,32.1,32.11,603000.0,25.4004,25.4162,25.3924,25.4004,603000.0
2012-04-27 09:40:00,32.1,32.12,32.01,32.06,839700.0,25.3924,25.4083,25.3213,25.3608,839700.0
2012-04-27 09:45:00,32.07,32.07,31.95,32.01,800800.0,25.3687,25.3687,25.2738,25.3213,800800.0
2012-04-27 09:50:00,32.01,32.04,31.93,31.95,484100.0,25.3213,25.345,25.258,25.2738,484100.0
2012-04-27 09:55:00,31.95,32.03,31.94,31.99,456600.0,25.2738,25.3371,25.2659,25.3054,456600.0
2012-04-27 10:00:00,31.99,32.0,31.91,31.98,547700.0,25.3054,25.3133,25.2421,25.2975,547700.0
2012-04-27 10:05:00,31.98,32.0,31.91,31.99,383400.0,25.2975,25.3133,25.2421,25.3054,383400.0
2012-04-27 10:10:00,31.99,32.05,31.98,32.0,606400.0,25.3054,25.3529,25.2975,25.3133,606400.0
2012-04-27 10:15:00,32.0,32.02,31.97,32.01,645500.0,25.3133,25.3292,25.2896,25.3213,645500.0
2012-04-27 10:20:00,32.01,32.01,31.95,31.96,486500.0,25.3213,25.3213,25.2738,25.2817,486500.0
2012-04-27 10:25:00,31.97,32.0,31.94,31.97,481000.0,25.2896,25.3133,25.2659,25.2896,481000.0
2012-04-27 10:30:00,31.98,32.01,31.94,31.99,471300.0,25.2975,25.3213,25.2659,25.3054,471300.0
2012-04-27 10:35:00,31.99,32.01,31.97,32.01,527500.0,25.3054,25.3213,25.2896,25.3213,527500.0
2012-04-27 10:40:00,32.01,32.06,32.0,32.05,730600.0,25.3213,25.3608,25.3133,25.3529,730600.0
2012-04-27 10:45:00,32.05,32.05,31.99,32.0,393900.0,25.3529,25.3529,25.3054,25.3133,393900.0
2012-04-27 10:50:00,32.0,32.06,31.98,32.04,355500.0,25.3133,25.3608,25.2975,25.345,355500.0
2012-04-27 10:55:00,32.05,32.06,32.03,32.04,346900.0,25.3529,25.3608,25.3371,25.345,346900.0
2012-04-27 11:00:00,32.04,32.09,32.03,32.05,562700.0,25.345,25.3845,25.3371,25.3529,562700.0
2012-04-27 11:05:00,32.05,32.05,32.01,32.03,248800.0,25.3529,25.3529,25.3213,25.3371,248800.0
2012-04-27 11:10:00,32.02,32.04,32.02,32.02,338900.0,25.3292,25.345,25.3292,25.3292,338900.0
2012-04-27 11:15:00,32.02,32.03,32.0,32.01,329700.0,25.3292,25.3371,25.3133,25.3213,329700.0
2012-04-27 11:20:00,32.01,32.03,31.99,32.03,365000.0,25.3213,25.3371,25.3054,25.3371,365000.0
2012-04-27 11:25:00,32.03,32.06,32.02,32.05,520500.0,25.3371,25.3608,25.3292,25.3529,520500.0
2012-04-27 11:30:00,32.05,32.05,32.02,32.02,322800.0,25.3529,25.3529,25.3292,25.3292,322800.0
2012-04-27 11:35:00,32.03,32.04,31.98,32.0,522800.0,25.3371,25.345,25.2975,25.3133,522800.0
2012-04-27 11:40:00,32.01,32.01,31.97,31.99,408400.0,25.3213,25.3213,25.2896,25.3054,408400.0
2012-04-27 11:45:00,32.0,32.01,31.99,32.0,488400.0,25.3133,25.3213,25.3054,25.3133,488400.0
2012-04-27 11:50:00,32.0,32.01,31.99,32.0,151500.0,25.3133,25.3213,25.3054,25.3133,151500.0
2012-04-27 11:55:00,32.0,32.01,31.97,32.0,379400.0,25.3133,25.3213,25.2896,25.3133,379400.0
2012-04-27 12:00:00,32.0,32.0,31.97,31.99,298200.0,25.3133,25.3133,25.2896,25.3054,298200.0
2012-04-27 12:05:00,31.99,32.0,31.99,32.0,121300.0,25.3054,25.3133,25.3054,25.3133,121300.0
2012-04-27 12:10:00,32.0,32.01,31.98,32.0,206700.0,25.3133,25.3213,25.2975,25.3133,206700.0
2012-04-27 12:15:00,32.0,32.02,31.99,32.0,194400.0,25.3133,25.3292,25.3054,25.3133,194400.0
2012-04-27 12:20:00,32.0,32.01,31.98,32.0,246500.0,25.3133,25.3213,25.2975,25.3133,246500.0
2012-04-27 12:25:00,31.99,32.01,31.99,32.0,286000.0,25.3054,25.3213,25.3054,25.3133,286000.0
2012-04-27 12:30:00,32.0,32.0,31.99,32.0,137800.0,25.3133,25.3133,25.3054,25.3133,137800.0
2012-04-27 12:35:00,32.0,32.0,31.99,32.0,220500.0,25.3133,25.3133,25.3054,25.3133,220500.0
2012-04-27 12:40:00,32.0,32.0,31.98,32.0,262300.0,25.3133,25.3133,25.2975,25.3133,262300.0
2012-04-27 12:45:00,32.0,32.01,31.99,32.0,255600.0,25.3133,25.3213,25.3054,25.3133,255600.0
2012-04-27 12:50:00,32.0,32.0,31.99,32.0,154300.0,25.3133,25.3133,25.3054,25.3133,154300.0
2012-04-27 12:55:00,32.0,32.01,31.99,32.0,161200.0,25.3133,25.3213,25.3054,25.3133,161200.0
2012-04-27 13:00:00,32.0,32.0,31.99,32.0,147600.0,25.3133,25.3133,25.3054,25.3133,147600.0
2012-04-27 13:05:00,32.0,32.01,31.99,32.0,268100.0,25.3133,25.3213,25.3054,25.3133,268100.0
2012-04-27 13:10:00,32.0,32.0,31.99,32.0,193200.0,25.3133,25.3133,25.3054,25.3133,193200.0
2012-04-27 13:15:00,31.99,32.0,31.98,31.99,171100.0,25.3054,25.3133,25.2975,25.3054,171100.0
2012-04-27 13:20:00,31.98,32.01,31.98,32.0,426200.0,25.2975,25.3213,25.2975,25.3133,426200.0
2012-04-27 13:25:00,32.0,32.01,31.99,32.0,346000.0,25.3133,25.3213,25.3054,25.3133,346000.0
2012-04-27 13:30:00,32.0,32.01,31.99,32.01,398700.0,25.3133,25.3213,25.3054,25.3213,398700.0
2012-04-27 13:35:00,32.01,32.05,32.0,32.04,730900.0,25.3213,25.3529,25.3133,25.345,730900.0
2012-04-27 13:40:00,32.04,32.07,32.02,32.04,817800.0,25.345,25.3687,25.3292,25.345,817800.0
2012-04-27 13:45:00,32.04,32.05,32.02,32.04,247900.0,25.345,25.3529,25.3292,25.345,247900.0
2012-04-27 13:50:00,32.05,32.05,32.03,32.04,265500.0,25.3529,25.3529,25.3371,25.345,265500.0
2012-04-27 13:55:00,32.03,32.04,32.03,32.04,288100.0,25.3371,25.345,25.3371,25.345,288100.0
2012-04-27 14:00:00,32.04,32.07,32.03,32.03,694200.0,25.345,25.3687,25.3371,25.3371,694200.0
2012-04-27 14:05:00,32.03,32.06,32.03,32.05,369800.0,25.3371,25.3608,25.3371,25.3529,369800.0
2012-04-27 14:10:00,32.05,32.06,32.04,32.05,368500.0,25.3529,25.3608,25.345,25.3529,368500.0
2012-04-27 14:15:00,32.06,32.08,32.04,32.05,770100.0,25.3608,25.3766,25.345,25.3529,770100.0
2012-04-27 14:20:00,32.05,32.06,32.03,32.06,651100.0,25.3529,25.3608,25.3371,25.3608,651100.0
2012-04-27 14:25:00,32.06,32.06,32.03,32.03,409300.0,25.3608,25.3608,25.3371,25.3371,409300.0
2012-04-27 14:30:00,32.03,32.05,32.02,32.02,613700.0,25.3371,25.3529,25.3292,25.3292,613700.0
2012-04-27 14:35:00,32.02,32.04,32.01,32.03,278400.0,25.3292,25.345,25.3213,25.3371,278400.0
2012-04-27 14:40:00,32.02,32.04,32.01,32.02,333100.0,25.3292,25.345,25.3213,25.3292,333100.0
2012-04-27 14:45:00,32.01,32.02,32.01,32.02,171900.0,25.3213,25.3292,25.3213,25.3292,171900.0
2012-04-27 14:50:00,32.02,32.04,32.01,32.03,565100.0,25.3292,25.345,25.3213,25.3371,565100.0
2012-04-27 14:55:00,32.03,32.03,32.02,32.02,64100.0,25.3371,25.3371,25.3292,25.3292,64100.0
2012-04-27 15:00:00,32.02,32.02,31.99,32.0,176000.0,25.3292,25.3292,25.3054,25.3133,176000.0
2012-04-27 15:05:00,31.99,32.02,31.99,32.0,492900.0,25.3054,25.3292,25.3054,25.3133,492900.0
2012-04-27 15:10:00,31.99,32.02,31.99,32.02,283700.0,25.3054,25.3292,25.3054,25.3292,283700.0
2012-04-27 15:15:00,32.02,32.02,31.97,31.97,266200.0,25.3292,25.3292,25.2896,25.2896,266200.0
2012-04-27 15:20:00,31.97,31.99,31.95,31.99,640100.0,25.2896,25.3054,25.2738,25.3054,640100.0
2012-04-27 15:25:00,31.98,31.99,31.95,31.95,243800.0,25.2975,25.3054,25.2738,25.2738,243800.0
2012-04-27 15:30:00,31.95,31.96,31.92,31.96,628100.0,25.2738,25.2817,25.2501,25.2817,628100.0
2012-04-27 15:35:00,31.96,31.98,31.95,31.95,516000.0,25.2817,25.2975,25.2738,25.2738,516000.0
2012-04-27 15:40:00,31.96,32.0,31.95,31.99,828400.0,25.2817,25.3133,25.2738,25.3054,828400.0
2012-04-27 15:45:00,31.99,32.0,31.93,31.96,810600.0,25.3054,25.3133,25.258,25.2817,810600.0
2012-04-27 15:50:00,31.96,31.97,31.88,31.89,1242400.0,25.2817,25.2896,25.2184,25.2263,1242400.0
2012-04-27 15:55:00,31.9,31.98,31.89,31.98,1202600.0,25.2342,25.2975,25.2263,25.2975,1202600.0
2012-04-30 09:30:00,31.99,32.07,31.97,31.99,903500.0,25.3054,25.3687,25.2896,25.3054,903500.0
2012-04-30 09:35:00,32.0,32.11,31.98,32.1,521600.0,25.3133,25.4004,25.2975,25.3924,521600.0
2012-04-30 09:40:00,32.09,32.1,32.01,32.02,585700.0,25.3845,25.3924,25.3213,25.3292,585700.0
2012-04-30 09:45:00,32.01,32.05,31.93,31.99,763100.0,25.3213,25.3529,25.258,25.3054,763100.0
2012-04-30 09:50:00,31.99,32.01,31.96,31.97,477300.0,25.3054,25.3213,25.2817,25.2896,477300.0
2012-04-30 09:55:00,31.98,31.99,31.92,31.98,499300.0,25.2975,25.3054,25.2501,25.2975,499300.0
2012-04-30 10:00:00,31.98,31.99,31.94,31.97,512700.0,25.2975,25.3054,25.2659,25.2896,512700.0
2012-04-30 10:05:00,31.97,32.02,31.96,31.96,422000.0,25.2896,25.3292,25.2817,25.2817,422000.0
2012-04-30 10:10:00,31.97,32.02,31.96,32.01,433200.0,25.2896,25.3292,25.2817,25.3213,433200.0
2012-04-30 10:15:00,32.02,32.04,31.99,32.01,542000.0,25.3292,25.345,25.3054,25.3213,542000.0
2012-04-30 10:20:00,32.01,32.04,32.0,32.01,236100.0,25.3213,25.345,25.3133,25.3213,236100.0
2012-04-30 10:25:00,32.02,32.02,31.98,31.99,387800.0,25.3292,25.3292,25.2975,25.3054,387800.0
2012-04-30 10:30:00,31.99,32.01,31.98,32.0,442500.0,25.3054,25.3213,25.2975,25.3133,442500.0
2012-04-30 10:35:00,32.0,32.01,31.99,32.0,218700.0,25.3133,25.3213,25.3054,25.3133,218700.0
2012-04-30 10:40:00,32.0,32.03,31.97,32.03,395600.0,25.3133,25.3371,25.2896,25.3371,395600.0
2012-04-30 10:45:00,32.03,32.04,31.98,31.99,347900.0,25.3371,25.345,25.2975,25.3054,347900.0
2012-04-30 10:50:00,32.0,32.01,31.98,32.01,206400.0,25.3133,25.3213,25.2975,25.3213,206400.0
2012-04-30 10:55:00,32.0,32.02,31.99,32.0,199100.0,25.3133,25.3292,25.3054,25.3133,199100.0
2012-04-30 11:00:00,32.0,32.01,31.98,32.0,462100.0,25.3133,25.3213,25.2975,25.3133,462100.0
2012-04-30 11:05:00,32.0,32.01,31.98,31.99,303100.0,25.3133,25.3213,25.2975,25.3054,303100.0
2012-04-30 11:10:00,32.0,32.0,31.97,31.98,184900.0,25.3133,25.3133,25.2896,25.2975,184900.0
2012-04-30 11:15:00,31.99,31.99,31.97,31.98,86800.0,25.3054,25.3054,25.2896,25.2975,86800.0
2012-04-30 11:20:00,31.99,32.03,31.98,31.99,392700.0,25.3054,25.3371,25.2975,25.3054,392700.0
2012-04-30 11:25:00,31.99,32.0,31.96,31.99,227800.0,25.3054,25.3133,25.2817,25.3054,227800.0
2012-04-30 11:30:00,32.0,32.01,31.97,31.99,297200.0,25.3133,25.3213,25.2896,25.3054,297200.0
2012-04-30 11:35:00,31.98,31.99,31.97,31.99,116800.0,25.2975,25.3054,25.2896,25.3054,116800.0
2012-04-30 11:40:00,31.99,31.99,31.97,31.99,142100.0,25.3054,25.3054,25.2896,25.3054,142100.0
2012-04-30 11:45:00,31.98,32.0,31.96,31.97,456300.0,25.2975,25.3133,25.2817,25.2896,456300.0
2012-04-30 11:50:00,31.98,31.98,31.96,31.97,141400.0,25.2975,25.2975,25.2817,25.2896,141400.0
2012-04-30 11:55:00,31.97,32.0,31.97,31.99,231400.0,25.2896,25.3133,25.2896,25.3054,231400.0
2012-04-30 12:00:00,31.99,31.99,31.95,31.98,355000.0,25.3054,25.3054,25.2738,25.2975,355000.0
2012-04-30 12:05:00,31.99,32.0,31.98,32.0,242800.0,25.3054,25.3133,25.2975,25.3133,242800.0
2012-04-30 12:10:00,32.0,32.01,31.99,32.0,134100.0,25.3133,25.3213,25.3054,25.3133,134100.0
2012-04-30 12:15:00,32.0,32.01,31.99,32.01,93900.0,25.3133,25.3213,25.3054,25.3213,93900.0
2012-04-30 12:20:00,32.01,32.01,31.99,32.0,117400.0,25.3213,25.3213,25.3054,25.3133,117400.0
2012-04-30 12:25:00,32.0,32.0,31.98,31.99,124200.0,25.3133,25.3133,25.2975,25.3054,124200.0
2012-04-30 12:30:00,31.99,32.0,31.98,32.0,190700.0,25.3054,25.3133,25.2975,25.3133,190700.0
2012-04-30 12:35:00,32.0,32.0,31.99,32.0,90400.0,25.3133,25.3133,25.3054,25.3133,90400.0
2012-04-30 12:40:00,32.0,32.0,31.99,32.0,101600.0,25.3133,25.3133,25.3054,25.3133,101600.0
2012-04-30 12:45:00,31.99,32.01,31.99,32.0,129700.0,25.3054,25.3213,25.3054,25.3133,129700.0
2012-04-30 12:50:00,32.0,32.01,31.99,32.0,143700.0,25.3133,25.3213,25.3054,25.3133,143700.0
2012-04-30 12:55:00,32.01,32.01,31.98,31.99,140700.0,25.3213,25.3213,25.2975,25.3054,140700.0
2012-04-30 13:00:00,31.99,32.0,31.98,31.99,167200.0,25.3054,25.3133,25.2975,25.3054,167200.0
2012-04-30 13:05:00,31.99,31.99,31.98,31.99,31000.0,25.3054,25.3054,25.2975,25.3054,31000.0
2012-04-30 13:10:00,31.99,32.0,31.98,32.0,211500.0,25.3054,25.3133,25.2975,25.3133,211500.0
2012-04-30 13:15:00,32.0,32.0,31.99,32.0,93100.0,25.3133,25.3133,25.3054,25.3133,93100.0
2012-04-30 13:20:00,32.0,32.0,31.99,32.0,40000.0,25.3133,25.3133,25.3054,25.3133,40000.0
2012-04-30 13:25:00,31.99,32.0,31.98,31.99,186400.0,25.3054,25.3133,25.2975,25.3054,186400.0
2012-04-30 13:30:00,32.0,32.0,31.98,31.98,199400.0,25.3133,25.3133,25.2975,25.2975,199400.0
2012-04-30 13:35:00,31.98,31.99,31.98,31.99,85100.0,25.2975,25.3054,25.2975,25.3054,85100.0
2012-04-30 13:40:00,31.99,32.0,31.97,31.99,216300.0,25.3054,25.3133,25.2896,25.3054,216300.0
2012-04-30 13:45:00,32.0,32.0,31.98,31.99,128200.0,25.3133,25.3133,25.2975,25.3054,128200.0
2012-04-30 13:50:00,32.0,32.01,31.99,31.99,233100.0,25.3133,25.3213,25.3054,25.3054,233100.0
2012-04-30 13:55:00,32.0,32.01,31.98,32.0,162100.0,25.3133,25.3213,25.2975,25.3133,162100.0
2012-04-30 14:00:00,32.01,32.01,31.99,32.01,267400.0,25.3213,25.3213,25.3054,25.3213,267400.0
2012-04-30 14:05:00,32.01,32.03,32.0,32.02,513800.0,25.3213,25.3371,25.3133,25.3292,513800.0
2012-04-30 14:10:00,32.02,32.02,32.0,32.0,536400.0,25.3292,25.3292,25.3133,25.3133,536400.0
2012-04-30 14:15:00,32.01,32.03,32.0,32.01,571300.0,25.3213,25.3371,25.3133,25.3213,571300.0
2012-04-30 14:20:00,32.02,32.03,32.01,32.01,477300.0,25.3292,25.3371,25.3213,25.3213,477300.0
2012-04-30 14:25:00,32.01,32.02,32.01,32.01,718200.0,25.3213,25.3292,25.3213,25.3213,718200.0
2012-04-30 14:30:00,32.02,32.02,32.0,32.02,436700.0,25.3292,25.3292,25.3133,25.3292,436700.0
2012-04-30 14:35:00,32.02,32.02,31.99,32.01,940100.0,25.3292,25.3292,25.3054,25.3213,940100.0
2012-04-30 14:40:00,32.01,32.02,32.01,32.02,309300.0,25.3213,25.3292,25.3213,25.3292,309300.0
2012-04-30 14:45:00,32.01,32.03,32.0,32.01,809400.0,25.3213,25.3371,25.3133,25.3213,809400.0
2012-04-30 14:50:00,32.01,32.03,32.01,32.03,165800.0,25.3213,25.3371,25.3213,25.3371,165800.0
2012-04-30 14:55:00,32.03,32.04,32.01,32.03,313000.0,25.3371,25.345,25.3213,25.3371,313000.0
2012-04-30 15:00:00,32.03,32.03,32.01,32.03,335000.0,25.3371,25.3371,25.3213,25.3371,335000.0
2012-04-30 15:05:00,32.02,32.03,32.01,32.01,183600.0,25.3292,25.3371,25.3213,25.3213,183600.0
2012-04-30 15:10:00,32.02,32.04,32.01,32.02,979600.0,25.3292,25.345,25.3213,25.3292,979600.0
2012-04-30 15:15:00,32.02,32.03,32.01,32.01,284000.0,25.3292,25.3371,25.3213,25.3213,284000.0
2012-04-30 15:20:00,32.02,32.04,32.01,32.02,439900.0,25.3292,25.345,25.3213,25.3292,439900.0
2012-04-30 15:25:00,32.02,32.03,32.02,32.02,163800.0,25.3292,25.3371,25.3292,25.3292,163800.0
2012-04-30 15:30:00,32.03,32.05,32.02,32.04,546700.0,25.3371,25.3529,25.3292,25.345,546700.0
2012-04-30 15:35:00,32.04,32.07,32.03,32.04,828100.0,25.345,25.3687,25.3371,25.345,828100.0
2012-04-30 15:40:00,32.04,32.05,32.01,32.01,1137700.0,25.345,25.3529,25.3213,25.3213,1137700.0
2012-04-30 15:45:00,32.02,32.05,32.01,32.02,495100.0,25.3292,25.3529,25.3213,25.3292,495100.0
2012-04-30 15:50:00,32.02,32.04,32.01,32.02,935900.0,25.3292,25.345,25.3213,25.3292,935900.0
2012-04-30 15:55:00,32.02,32.03,31.99,32.02,2319900.0,25.3292,25.3371,25.3054,25.3292,2319900.0
2012-05-01 09:30:00,32.05,32.06,31.96,32.02,646800.0,25.3529,25.3608,25.2817,25.3292,646800.0
2012-05-01 09:35:00,32.02,32.09,32.01,32.05,375400.0,25.3292,25.3845,25.3213,25.3529,375400.0
2012-05-01 09:40:00,32.05,32.11,32.05,32.07,823100.0,25.3529,25.4004,25.3529,25.3687,823100.0
2012-05-01 09:45:00,32.07,32.07,32.04,32.06,334200.0,25.3687,25.3687,25.345,25.3608,334200.0
2012-05-01 09:50:00,32.06,32.06,32.0,32.05,631900.0,25.3608,25.3608,25.3133,25.3529,631900.0
2012-05-01 09:55:00,32.05,32.06,32.0,32.01,401300.0,25.3529,25.3608,25.3133,25.3213,401300.0
2012-05-01 10:00:00,32.02,32.13,32.01,32.09,1519100.0,25.3292,25.4162,25.3213,25.3845,1519100.0
2012-05-01 10:05:00,32.09,32.11,32.06,32.07,528900.0,25.3845,25.4004,25.3608,25.3687,528900.0
2012-05-01 10:10:00,32.06,32.13,32.06,32.09,695400.0,25.3608,25.4162,25.3608,25.3845,695400.0
2012-05-01 10:15:00,32.09,32.13,32.09,32.12,887500.0,25.3845,25.4162,25.3845,25.4083,887500.0
2012-05-01 10:20:00,32.12,32.2,32.12,32.18,879600.0,25.4083,25.4716,25.4083,25.4557,879600.0
2012-05-01 10:25:00,32.18,32.2,32.16,32.18,499600.0,25.4557,25.4716,25.4399,25.4557,499600.0
2012-05-01 10:30:00,32.17,32.2,32.17,32.2,526300.0,25.4478,25.4716,25.4478,25.4716,526300.0
2012-05-01 10:35:00,32.19,32.21,32.19,32.2,205400.0,25.4636,25.4795,25.4636,25.4716,205400.0
2012-05-01 10:40:00,32.2,32.22,32.19,32.2,536900.0,25.4716,25.4874,25.4636,25.4716,536900.0
2012-05-01 10:45:00,32.2,32.22,32.19,32.2,536500.0,25.4716,25.4874,25.4636,25.4716,536500.0
2012-05-01 10:50:00,32.2,32.23,32.19,32.19,387300.0,25.4716,25.4953,25.4636,25.4636,387300.0
2012-05-01 10:55:00,32.19,32.2,32.17,32.18,357000.0,25.4636,25.4716,25.4478,25.4557,357000.0
2012-05-01 11:00:00,32.17,32.21,32.17,32.21,223500.0,25.4478,25.4795,25.4478,25.4795,223500.0
2012-05-01 11:05:00,32.2,32.2,32.16,32.18,480000.0,25.4716,25.4716,25.4399,25.4557,480000.0
2012-05-01 11:10:00,32.18,32.19,32.17,32.18,313500.0,25.4557,25.4636,25.4478,25.4557,313500.0
2012-05-01 11:15:00,32.18,32.19,32.16,32.18,287600.0,25.4557,25.4636,25.4399,25.4557,287600.0
2012-05-01 11:20:00,32.18,32.2,32.17,32.2,288400.0,25.4557,25.4716,25.4478,25.4716,288400.0
2012-05-01 11:25:00,32.2,32.2,32.17,32.17,551200.0,25.4716,25.4716,25.4478,25.4478,551200.0
2012-05-01 11:30:00,32.18,32.19,32.17,32.19,202100.0,25.4557,25.4636,25.4478,25.4636,202100.0
2012-05-01 11:35:00,32.19,32.21,32.18,32.2,618100.0,25.4636,25.4795,25.4557,25.4716,618100.0
2012-05-01 11:40:00,32.2,32.22,32.19,32.21,312200.0,25.4716,25.4874,25.4636,25.4795,312200.0
2012-05-01 11:45:00,32.22,32.3,32.21,32.27,776400.0,25.4874,25.5507,25.4795,25.5269,776400.0
2012-05-01 11:50:00,32.27,32.34,32.26,32.31,772800.0,25.5269,25.5823,25.519,25.5586,772800.0
2012-05-01 11:55:00,32.31,32.32,32.28,32.28,252300.0,25.5586,25.5665,25.5348,25.5348,252300.0
2012-05-01 12:00:00,32.29,32.3,32.28,32.29,170000.0,25.5427,25.5507,25.5348,25.5427,170000.0
2012-05-01 12:05:00,32.29,32.3,32.29,32.3,109300.0,25.5427,25.5507,25.5427,25.5507,109300.0
2012-05-01 12:10:00,32.29,32.31,32.29,32.3,278300.0,25.5427,25.5586,25.5427,25.5507,278300.0
2012-05-01 12:15:00,32.29,32.31,32.27,32.27,244900.0,25.5427,25.5586,25.5269,25.5269,244900.0
2012-05-01 12:20:00,32.28,32.29,32.27,32.28,256400.0,25.5348,25.5427,25.5269,25.5348,256400.0
2012-05-01 12:25:00,32.28,32.29,32.27,32.27,158700.0,25.5348,25.5427,25.5269,25.5269,158700.0
2012-05-01 12:30:00,32.27,32.3,32.27,32.28,235200.0,25.5269,25.5507,25.5269,25.5348,235200.0
2012-05-01 12:35:00,32.29,32.29,32.24,32.25,315200.0,25.5427,25.5427,25.5032,25.5111,315200.0
2012-05-01 12:40:00,32.25,32.27,32.24,32.27,131400.0,25.5111,25.5269,25.5032,25.5269,131400.0
2012-05-01 12:45:00,32.27,32.27,32.24,32.24,193000.0,25.5269,25.5269,25.5032,25.5032,193000.0
2012-05-01 12:50:00,32.25,32.25,32.24,32.25,117600.0,25.5111,25.5111,25.5032,25.5111,117600.0
2012-05-01 12:55:00,32.25,32.26,32.24,32.25,335200.0,25.5111,25.519,25.5032,25.5111,335200.0
2012-05-01 13:00:00,32.24,32.25,32.24,32.25,36900.0,25.5032,25.5111,25.5032,25.5111,36900.0
2012-05-01 13:05:00,32.25,32.25,32.24,32.24,173000.0,25.5111,25.5111,25.5032,25.5032,173000.0
2012-05-01 13:10:00,32.25,32.25,32.24,32.24,43100.0,25.5111,25.5111,25.5032,25.5032,43100.0
2012-05-01 13:15:00,32.25,32.25,32.21,32.21,209100.0,25.5111,25.5111,25.4795,25.4795,209100.0
2012-05-01 13:20:00,32.21,32.22,32.11,32.19,750400.0,25.4795,25.4874,25.4004,25.4636,750400.0
2012-05-01 13:25:00,32.19,32.21,32.18,32.19,152400.0,25.4636,25.4795,25.4557,25.4636,152400.0
2012-05-01 13:30:00,32.18,32.19,32.17,32.18,123600.0,25.4557,25.4636,25.4478,25.4557,123600.0
2012-05-01 13:35:00,32.17,32.19,32.17,32.18,159900.0,25.4478,25.4636,25.4478,25.4557,159900.0
2012-05-01 13:40:00,32.18,32.19,32.17,32.18,124600.0,25.4557,25.4636,25.4478,25.4557,124600.0
2012-05-01 13:45:00,32.17,32.2,32.16,32.17,348300.0,25.4478,25.4716,25.4399,25.4478,348300.0
2012-05-01 13:50:00,32.17,32.22,32.17,32.2,168100.0,25.4478,25.4874,25.4478,25.4716,168100.0
2012-05-01 13:55:00,32.2,32.22,32.19,32.2,243000.0,25.4716,25.4874,25.4636,25.4716,243000.0
2012-05-01 14:00:00,32.19,32.2,32.17,32.17,243100.0,25.4636,25.4716,25.4478,25.4478,243100.0
2012-05-01 14:05:00,32.18,32.2,32.17,32.18,252500.0,25.4557,25.4716,25.4478,25.4557,252500.0
2012-05-01 14:10:00,32.19,32.2,32.18,32.2,118300.0,25.4636,25.4716,25.4557,25.4716,118300.0
2012-05-01 14:15:00,32.2,32.21,32.17,32.17,263200.0,25.4716,25.4795,25.4478,25.4478,263200.0
2012-05-01 14:20:00,32.18,32.18,32.16,32.16,142100.0,25.4557,25.4557,25.4399,25.4399,142100.0
2012-05-01 14:25:00,32.16,32.18,32.14,32.17,362100.0,25.4399,25.4557,25.4241,25.4478,362100.0
2012-05-01 14:30:00,32.17,32.17,32.16,32.17,76600.0,25.4478,25.4478,25.4399,25.4478,76600.0
2012-05-01 14:35:00,32.17,32.17,32.16,32.17,165400.0,25.4478,25.4478,25.4399,25.4478,165400.0
2012-05-01 14:40:00,32.17,32.17,32.13,32.13,517100.0,25.4478,25.4478,25.4162,25.4162,517100.0
2012-05-01 14:45:00,32.13,32.14,32.09,32.14,552800.0,25.4162,25.4241,25.3845,25.4241,552800.0
2012-05-01 14:50:00,32.14,32.16,32.13,32.13,202400.0,25.4241,25.4399,25.4162,25.4162,202400.0
2012-05-01 14:55:00,32.13,32.17,32.13,32.13,451500.0,25.4162,25.4478,25.4162,25.4162,451500.0
2012-05-01 15:00:00,32.14,32.15,32.13,32.15,186900.0,25.4241,25.432,25.4162,25.432,186900.0
2012-05-01 15:05:00,32.15,32.15,32.12,32.13,251900.0,25.432,25.432,25.4083,25.4162,251900.0
2012-05-01 15:10:00,32.13,32.13,32.11,32.12,431900.0,25.4162,25.4162,25.4004,25.4083,431900.0
2012-05-01 15:15:00,32.12,32.13,32.09,32.11,693500.0,25.4083,25.4162,25.3845,25.4004,693500.0
2012-05-01 15:20:00,32.12,32.12,32.09,32.12,430200.0,25.4083,25.4083,25.3845,25.4083,430200.0
2012-05-01 15:25:00,32.12,32.12,32.08,32.1,713900.0,25.4083,25.4083,25.3766,25.3924,713900.0
2012-05-01 15:30:00,32.09,32.11,32.08,32.09,376300.0,25.3845,25.4004,25.3766,25.3845,376300.0
2012-05-01 15:35:00,32.09,32.09,32.04,32.06,1032500.0,25.3845,25.3845,25.345,25.3608,1032500.0
2012-05-01 15:40:00,32.07,32.09,32.05,32.08,759200.0,25.3687,25.3845,25.3529,25.3766,759200.0
2012-05-01 15:45:00,32.08,32.11,32.05,32.09,1460100.0,25.3766,25.4004,25.3529,25.3845,1460100.0
2012-05-01 15:50:00,32.09,32.09,31.99,32.0,1971300.0,25.3845,25.3845,25.3054,25.3133,1971300.0
2012-05-01 15:55:00,31.99,32.02,31.95,32.02,4039700.0,25.3054,25.3292,25.2738,25.3292,4039700.0
2012-05-02 09:30:00,31.82,31.9,31.79,31.85,1216600.0,25.171,25.2342,25.1472,25.1947,1216600.0
2012-05-02 09:35:00,31.85,31.93,31.79,31.88,569400.0,25.1947,25.258,25.1472,25.2184,569400.0
2012-05-02 09:40:00,31.88,31.91,31.86,31.89,548500.0,25.2184,25.2421,25.2026,25.2263,548500.0
2012-05-02 09:45:00,31.89,31.91,31.84,31.88,703500.0,25.2263,25.2421,25.1868,25.2184,703500.0
2012-05-02 09:50:00,31.87,31.88,31.79,31.82,714700.0,25.2105,25.2184,25.1472,25.171,714700.0
2012-05-02 09:55:00,31.82,31.83,31.78,31.79,451200.0,25.171,25.1789,25.1393,25.1472,451200.0
2012-05-02 10:00:00,31.79,31.8,31.71,31.75,1532800.0,25.1472,25.1551,25.0839,25.1156,1532800.0
2012-05-02 10:05:00,31.75,31.85,31.74,31.82,775500.0,25.1156,25.1947,25.1077,25.171,775500.0
2012-05-02 10:10:00,31.81,31.82,31.76,31.79,286700.0,25.163,25.171,25.1235,25.1472,286700.0
2012-05-02 10:15:00,31.78,31.79,31.74,31.77,351000.0,25.1393,25.1472,25.1077,25.1314,351000.0
2012-05-02 10:20:00,31.76,31.77,31.72,31.76,546000.0,25.1235,25.1314,25.0919,25.1235,546000.0
2012-05-02 10:25:00,31.76,31.77,31.71,31.73,457900.0,25.1235,25.1314,25.0839,25.0998,457900.0
2012-05-02 10:30:00,31.73,31.75,31.69,31.69,767900.0,25.0998,25.1156,25.0681,25.0681,767900.0
2012-05-02 10:35:00,31.69,31.71,31.66,31.7,442500.0,25.0681,25.0839,25.0444,25.076,442500.0
2012-05-02 10:40:00,31.7,31.71,31.67,31.69,566700.0,25.076,25.0839,25.0523,25.0681,566700.0
2012-05-02 10:45:00,31.69,31.71,31.65,31.65,616800.0,25.0681,25.0839,25.0365,25.0365,616800.0
2012-05-02 10:50:00,31.65,31.67,31.64,31.67,344500.0,25.0365,25.0523,25.0286,25.0523,344500.0
2012-05-02 10:55:00,31.67,31.73,31.66,31.7,506900.0,25.0523,25.0998,25.0444,25.076,506900.0
2012-05-02 11:00:00,31.7,31.72,31.69,31.71,437700.0,25.076,25.0919,25.0681,25.0839,437700.0
2012-05-02 11:05:00,31.7,31.72,31.66,31.68,419600.0,25.076,25.0919,25.0444,25.0602,419600.0
2012-05-02 11:10:00,31.68,31.69,31.65,31.65,515700.0,25.0602,25.0681,25.0365,25.0365,515700.0
2012-05-02 11:15:00,31.65,31.7,31.65,31.7,287600.0,25.0365,25.076,25.0365,25.076,287600.0
2012-05-02 11:20:00,31.7,31.71,31.68,31.69,190600.0,25.076,25.0839,25.0602,25.0681,190600.0
2012-05-02 11:25:00,31.69,31.71,31.69,31.69,152400.0,25.0681,25.0839,25.0681,25.0681,152400.0
2012-05-02 11:30:00,31.69,31.73,31.69,31.72,212500.0,25.0681,25.0998,25.0681,25.0919,212500.0
2012-05-02 11:35:00,31.72,31.74,31.69,31.73,316600.0,25.0919,25.1077,25.0681,25.0998,316600.0
2012-05-02 11:40:00,31.73,31.75,31.72,31.74,268100.0,25.0998,25.1156,25.0919,25.1077,268100.0
2012-05-02 11:45:00,31.74,31.77,31.73,31.75,384700.0,25.1077,25.1314,25.0998,25.1156,384700.0
2012-05-02 11:50:00,31.75,31.75,31.73,31.73,157000.0,25.1156,25.1156,25.0998,25.0998,157000.0
2012-05-02 11:55:00,31.73,31.76,31.72,31.74,257200.0,25.0998,25.1235,25.0919,25.1077,257200.0
2012-05-02 12:00:00,31.74,31.74,31.69,31.73,290900.0,25.1077,25.1077,25.0681,25.0998,290900.0
2012-05-02 12:05:00,31.73,31.75,31.7,31.71,214900.0,25.0998,25.1156,25.076,25.0839,214900.0
2012-05-02 12:10:00,31.71,31.73,31.71,31.73,144300.0,25.0839,25.0998,25.0839,25.0998,144300.0
2012-05-02 12:15:00,31.73,31.79,31.73,31.77,287700.0,25.0998,25.1472,25.0998,25.1314,287700.0
2012-05-02 12:20:00,31.77,31.8,31.77,31.77,259200.0,25.1314,25.1551,25.1314,25.1314,259200.0
2012-05-02 12:25:00,31.77,31.79,31.76,31.77,112700.0,25.1314,25.1472,25.1235,25.1314,112700.0
2012-05-02 12:30:00,31.78,31.79,31.75,31.76,192600.0,25.1393,25.1472,25.1156,25.1235,192600.0
2012-05-02 12:35:00,31.76,31.78,31.74,31.75,177800.0,25.1235,25.1393,25.1077,25.1156,177800.0
2012-05-02 12:40:00,31.75,31.79,31.75,31.75,341900.0,25.1156,25.1472,25.1156,25.1156,341900.0
2012-05-02 12:45:00,31.75,31.77,31.74,31.76,260500.0,25.1156,25.1314,25.1077,25.1235,260500.0
2012-05-02 12:50:00,31.76,31.78,31.75,31.76,377000.0,25.1235,25.1393,25.1156,25.1235,377000.0
2012-05-02 12:55:00,31.76,31.76,31.74,31.75,136000.0,25.1235,25.1235,25.1077,25.1156,136000.0
2012-05-02 13:00:00,31.76,31.78,31.74,31.75,181600.0,25.1235,25.1393,25.1077,25.1156,181600.0
2012-05-02 13:05:00,31.75,31.75,31.72,31.74,299100.0,25.1156,25.1156,25.0919,25.1077,299100.0
2012-05-02 13:10:00,31.73,31.75,31.72,31.74,167500.0,25.0998,25.1156,25.0919,25.1077,167500.0
2012-05-02 13:15:00,31.74,31.75,31.7,31.7,263600.0,25.1077,25.1156,25.076,25.076,263600.0
2012-05-02 13:20:00,31.71,31.72,31.68,31.71,435200.0,25.0839,25.0919,25.0602,25.0839,435200.0
2012-05-02 13:25:00,31.72,31.72,31.68,31.68,181000.0,25.0919,25.0919,25.0602,25.0602,181000.0
2012-05-02 13:30:00,31.68,31.71,31.68,31.69,280900.0,25.0602,25.0839,25.0602,25.0681,280900.0
2012-05-02 13:35:00,31.7,31.71,31.69,31.7,70400.0,25.076,25.0839,25.0681,25.076,70400.0
2012-05-02 13:40:00,31.71,31.72,31.7,31.71,269700.0,25.0839,25.0919,25.076,25.0839,269700.0
2012-05-02 13:45:00,31.72,31.75,31.7,31.74,362700.0,25.0919,25.1156,25.076,25.1077,362700.0
2012-05-02 13:50:00,31.74,31.76,31.73,31.75,168900.0,25.1077,25.1235,25.0998,25.1156,168900.0
2012-05-02 13:55:00,31.75,31.76,31.74,31.75,75500.0,25.1156,25.1235,25.1077,25.1156,75500.0
2012-05-02 14:00:00,31.74,31.77,31.74,31.75,425500.0,25.1077,25.1314,25.1077,25.1156,425500.0
2012-05-02 14:05:00,31.75,31.8,31.74,31.8,269000.0,25.1156,25.1551,25.1077,25.1551,269000.0
2012-05-02 14:10:00,31.8,31.82,31.77,31.81,468600.0,25.1551,25.171,25.1314,25.163,468600.0
2012-05-02 14:15:00,31.81,31.81,31.78,31.8,247900.0,25.163,25.163,25.1393,25.1551,247900.0
2012-05-02 14:20:00,31.8,31.81,31.78,31.8,138000.0,25.1551,25.163,25.1393,25.1551,138000.0
2012-05-02 14:25:00,31.8,31.81,31.79,31.81,200700.0,25.1551,25.163,25.1472,25.163,200700.0
2012-05-02 14:30:00,31.81,31.81,31.76,31.77,537500.0,25.163,25.163,25.1235,25.1314,537500.0
2012-05-02 14:35:00,31.77,31.78,31.74,31.76,163200.0,25.1314,25.1393,25.1077,25.1235,163200.0
2012-05-02 14:40:00,31.76,31.77,31.74,31.74,267700.0,25.1235,25.1314,25.1077,25.1077,267700.0
2012-05-02 14:45:00,31.75,31.75,31.72,31.75,204700.0,25.1156,25.1156,25.0919,25.1156,204700.0
2012-05-02 14:50:00,31.75,31.76,31.74,31.76,178400.0,25.1156,25.1235,25.1077,25.1235,178400.0
2012-05-02 14:55:00,31.76,31.77,31.7,31.71,333200.0,25.1235,25.1314,25.076,25.0839,333200.0
2012-05-02 15:00:00,31.71,31.71,31.68,31.7,1034900.0,25.0839,25.0839,25.0602,25.076,1034900.0
2012-05-02 15:05:00,31.69,31.72,31.69,31.7,395400.0,25.0681,25.0919,25.0681,25.076,395400.0
2012-05-02 15:10:00,31.7,31.71,31.69,31.7,803800.0,25.076,25.0839,25.0681,25.076,803800.0
2012-05-02 15:15:00,31.7,31.71,31.66,31.67,347900.0,25.076,25.0839,25.0444,25.0523,347900.0
2012-05-02 15:20:00,31.67,31.71,31.66,31.7,600500.0,25.0523,25.0839,25.0444,25.076,600500.0
2012-05-02 15:25:00,31.69,31.72,31.68,31.71,651500.0,25.0681,25.0919,25.0602,25.0839,651500.0
2012-05-02 15:30:00,31.71,31.72,31.7,31.72,358800.0,25.0839,25.0919,25.076,25.0919,358800.0
2012-05-02 15:35:00,31.71,31.73,31.71,31.71,579200.0,25.0839,25.0998,25.0839,25.0839,579200.0
2012-05-02 15:40:00,31.72,31.75,31.69,31.74,1593000.0,25.0919,25.1156,25.0681,25.1077,1593000.0
2012-05-02 15:45:00,31.74,31.78,31.73,31.77,349200.0,25.1077,25.1393,25.0998,25.1314,349200.0
2012-05-02 15:50:00,31.77,31.8,31.77,31.8,1101500.0,25.1314,25.1551,25.1314,25.1551,1101500.0
2012-05-02 15:55:00,31.8,31.81,31.78,31.8,1724000.0,25.1551,25.163,25.1393,25.1551,1724000.0
2012-05-03 09:30:00,31.88,31.88,31.79,31.8,644700.0,25.2184,25.2184,25.1472,25.1551,644700.0
2012-05-03 09:35:00,31.8,31.81,31.74,31.79,338900.0,25.1551,25.163,25.1077,25.1472,338900.0
2012-05-03 09:40:00,31.8,31.81,31.77,31.77,254700.0,25.1551,25.163,25.1314,25.1314,254700.0
2012-05-03 09:45:00,31.77,31.85,31.77,31.81,431700.0,25.1314,25.1947,25.1314,25.163,431700.0
2012-05-03 09:50:00,31.82,31.82,31.78,31.78,210400.0,25.171,25.171,25.1393,25.1393,210400.0
2012-05-03 09:55:00,31.78,31.79,31.7,31.77,797100.0,25.1393,25.1472,25.076,25.1314,797100.0
2012-05-03 10:00:00,31.76,31.76,31.69,31.7,1036000.0,25.1235,25.1235,25.0681,25.076,1036000.0
2012-05-03 10:05:00,31.7,31.75,31.69,31.75,326600.0,25.076,25.1156,25.0681,25.1156,326600.0
2012-05-03 10:10:00,31.75,31.75,31.7,31.71,267000.0,25.1156,25.1156,25.076,25.0839,267000.0
2012-05-03 10:15:00,31.71,31.77,31.7,31.74,497400.0,25.0839,25.1314,25.076,25.1077,497400.0
2012-05-03 10:20:00,31.73,31.75,31.71,31.75,369800.0,25.0998,25.1156,25.0839,25.1156,369800.0
2012-05-03 10:25:00,31.75,31.78,31.73,31.78,203300.0,25.1156,25.1393,25.0998,25.1393,203300.0
2012-05-03 10:30:00,31.78,31.83,31.77,31.82,429700.0,25.1393,25.1789,25.1314,25.171,429700.0
2012-05-03 10:35:00,31.82,31.86,31.81,31.85,285200.0,25.171,25.2026,25.163,25.1947,285200.0
2012-05-03 10:40:00,31.86,31.87,31.84,31.86,393800.0,25.2026,25.2105,25.1868,25.2026,393800.0
2012-05-03 10:45:00,31.86,31.86,31.83,31.83,255500.0,25.2026,25.2026,25.1789,25.1789,255500.0
2012-05-03 10:50:00,31.84,31.86,31.81,31.85,339500.0,25.1868,25.2026,25.163,25.1947,339500.0
2012-05-03 10:55:00,31.85,31.9,31.85,31.85,346300.0,25.1947,25.2342,25.1947,25.1947,346300.0
2012-05-03 11:00:00,31.86,31.86,31.81,31.83,237200.0,25.2026,25.2026,25.163,25.1789,237200.0
2012-05-03 11:05:00,31.83,31.86,31.82,31.86,183300.0,25.1789,25.2026,25.171,25.2026,183300.0
2012-05-03 11:10:00,31.85,31.86,31.83,31.85,243300.0,25.1947,25.2026,25.1789,25.1947,243300.0
2012-05-03 11:15:00,31.85,31.87,31.83,31.85,315900.0,25.1947,25.2105,25.1789,25.1947,315900.0
2012-05-03 11:20:00,31.85,31.86,31.83,31.85,198200.0,25.1947,25.2026,25.1789,25.1947,198200.0
2012-05-03 11:25:00,31.85,31.87,31.83,31.84,235700.0,25.1947,25.2105,25.1789,25.1868,235700.0
2012-05-03 11:30:00,31.84,31.86,31.82,31.83,228800.0,25.1868,25.2026,25.171,25.1789,228800.0
2012-05-03 11:35:00,31.83,31.84,31.79,31.84,334600.0,25.1789,25.1868,25.1472,25.1868,334600.0
2012-05-03 11:40:00,31.84,31.86,31.83,31.86,156200.0,25.1868,25.2026,25.1789,25.2026,156200.0
2012-05-03 11:45:00,31.85,31.86,31.69,31.7,952800.0,25.1947,25.2026,25.0681,25.076,952800.0
2012-05-03 11:50:00,31.7,31.71,31.66,31.71,386900.0,25.076,25.0839,25.0444,25.0839,386900.0
2012-05-03 11:55:00,31.7,31.74,31.68,31.74,295600.0,25.076,25.1077,25.0602,25.1077,295600.0
2012-05-03 12:00:00,31.74,31.75,31.67,31.71,402100.0,25.1077,25.1156,25.0523,25.0839,402100.0
2012-05-03 12:05:00,31.72,31.77,31.7,31.76,396600.0,25.0919,25.1314,25.076,25.1235,396600.0
2012-05-03 12:10:00,31.76,31.78,31.75,31.76,173400.0,25.1235,25.1393,25.1156,25.1235,173400.0
2012-05-03 12:15:00,31.77,31.79,31.76,31.78,266400.0,25.1314,25.1472,25.1235,25.1393,266400.0
2012-05-03 12:20:00,31.77,31.8,31.77,31.8,363400.0,25.1314,25.1551,25.1314,25.1551,363400.0
2012-05-03 12:25:00,31.8,31.82,31.76,31.81,334200.0,25.1551,25.171,25.1235,25.163,334200.0
2012-05-03 12:30:00,31.81,31.81,31.78,31.79,157400.0,25.163,25.163,25.1393,25.1472,157400.0
2012-05-03 12:35:00,31.8,31.83,31.79,31.82,195600.0,25.1551,25.1789,25.1472,25.171,195600.0
2012-05-03 12:40:00,31.81,31.82,31.77,31.78,150900.0,25.163,25.171,25.1314,25.1393,150900.0
2012-05-03 12:45:00,31.77,31.78,31.75,31.76,193300.0,25.1314,25.1393,25.1156,25.1235,193300.0
2012-05-03 12:50:00,31.77,31.8,31.76,31.78,170900.0,25.1314,25.1551,25.1235,25.1393,170900.0
2012-05-03 12:55:00,31.78,31.78,31.75,31.75,161900.0,25.1393,25.1393,25.1156,25.1156,161900.0
2012-05-03 13:00:00,31.75,31.77,31.74,31.76,162900.0,25.1156,25.1314,25.1077,25.1235,162900.0
2012-05-03 13:05:00,31.76,31.76,31.71,31.74,193900.0,25.1235,25.1235,25.0839,25.1077,193900.0
2012-05-03 13:10:00,31.74,31.74,31.7,31.71,110900.0,25.1077,25.1077,25.076,25.0839,110900.0
2012-05-03 13:15:00,31.71,31.74,31.71,31.73,82200.0,25.0839,25.1077,25.0839,25.0998,82200.0
2012-05-03 13:20:00,31.74,31.75,31.73,31.75,66700.0,25.1077,25.1156,25.0998,25.1156,66700.0
2012-05-03 13:25:00,31.75,31.78,31.75,31.78,136700.0,25.1156,25.1393,25.1156,25.1393,136700.0
2012-05-03 13:30:00,31.77,31.78,31.72,31.76,196300.0,25.1314,25.1393,25.0919,25.1235,196300.0
2012-05-03 13:35:00,31.75,31.76,31.73,31.73,82300.0,25.1156,25.1235,25.0998,25.0998,82300.0
2012-05-03 13:40:00,31.73,31.74,31.62,31.63,955500.0,25.0998,25.1077,25.0127,25.0207,955500.0
2012-05-03 13:45:00,31.62,31.68,31.62,31.67,435200.0,25.0127,25.0602,25.0127,25.0523,435200.0
2012-05-03 13:50:00,31.67,31.67,31.65,31.67,288700.0,25.0523,25.0523,25.0365,25.0523,288700.0
2012-05-03 13:55:00,31.66,31.69,31.66,31.67,154400.0,25.0444,25.0681,25.0444,25.0523,154400.0
2012-05-03 14:00:00,31.66,31.67,31.64,31.67,254500.0,25.0444,25.0523,25.0286,25.0523,254500.0
2012-05-03 14:05:00,31.67,31.68,31.65,31.68,211300.0,25.0523,25.0602,25.0365,25.0602,211300.0
2012-05-03 14:10:00,31.68,31.69,31.66,31.69,309400.0,25.0602,25.0681,25.0444,25.0681,309400.0
2012-05-03 14:15:00,31.69,31.7,31.67,31.7,206700.0,25.0681,25.076,25.0523,25.076,206700.0
2012-05-03 14:20:00,31.7,31.71,31.69,31.71,160200.0,25.076,25.0839,25.0681,25.0839,160200.0
2012-05-03 14:25:00,31.71,31.72,31.7,31.7,256200.0,25.0839,25.0919,25.076,25.076,256200.0
2012-05-03 14:30:00,31.7,31.72,31.68,31.72,205900.0,25.076,25.0919,25.0602,25.0919,205900.0
2012-05-03 14:35:00,31.72,31.74,31.7,31.7,435400.0,25.0919,25.1077,25.076,25.076,435400.0
2012-05-03 14:40:00,31.7,31.71,31.67,31.69,288000.0,25.076,25.0839,25.0523,25.0681,288000.0
2012-05-03 14:45:00,31.68,31.69,31.63,31.64,371100.0,25.0602,25.0681,25.0207,25.0286,371100.0
2012-05-03 14:50:00,31.65,31.69,31.64,31.67,203200.0,25.0365,25.0681,25.0286,25.0523,203200.0
2012-05-03 14:55:00,31.68,31.69,31.66,31.67,122500.0,25.0602,25.0681,25.0444,25.0523,122500.0
2012-05-03 15:00:00,31.66,31.67,31.65,31.65,186100.0,25.0444,25.0523,25.0365,25.0365,186100.0
2012-05-03 15:05:00,31.65,31.67,31.62,31.64,450100.0,25.0365,25.0523,25.0127,25.0286,450100.0
2012-05-03 15:10:00,31.64,31.66,31.61,31.65,421800.0,25.0286,25.0444,25.0048,25.0365,421800.0
2012-05-03 15:15:00,31.66,31.7,31.65,31.69,367500.0,25.0444,25.076,25.0365,25.0681,367500.0
2012-05-03 15:20:00,31.69,31.74,31.68,31.7,606400.0,25.0681,25.1077,25.0602,25.076,606400.0
2012-05-03 15:25:00,31.7,31.72,31.69,31.7,362500.0,25.076,25.0919,25.0681,25.076,362500.0
2012-05-03 15:30:00,31.7,31.74,31.7,31.73,320400.0,25.076,25.1077,25.076,25.0998,320400.0
2012-05-03 15:35:00,31.73,31.73,31.69,31.71,800100.0,25.0998,25.0998,25.0681,25.0839,800100.0
2012-05-03 15:40:00,31.7,31.76,31.69,31.76,879000.0,25.076,25.1235,25.0681,25.1235,879000.0
2012-05-03 15:45:00,31.75,31.77,31.71,31.75,1551700.0,25.1156,25.1314,25.0839,25.1156,1551700.0
2012-05-03 15:50:00,31.74,31.76,31.72,31.75,1084200.0,25.1077,25.1235,25.0919,25.1156,1084200.0
2012-05-03 15:55:00,31.75,31.78,31.73,31.76,1582000.0,25.1156,25.1393,25.0998,25.1235,1582000.0
2012-05-04 09:30:00,31.47,31.57,31.45,31.52,1584300.0,24.8941,24.9732,24.8783,24.9336,1584300.0
2012-05-04 09:35:00,31.52,31.53,31.46,31.5,894800.0,24.9336,24.9416,24.8862,24.9178,894800.0
2012-05-04 09:40:00,31.49,31.56,31.44,31.48,1012000.0,24.9099,24.9653,24.8704,24.902,1012000.0
2012-05-04 09:45:00,31.49,31.5,31.44,31.5,896500.0,24.9099,24.9178,24.8704,24.9178,896500.0
2012-05-04 09:50:00,31.5,31.54,31.48,31.49,1073300.0,24.9178,24.9495,24.902,24.9099,1073300.0
2012-05-04 09:55:00,31.49,31.5,31.34,31.38,1489900.0,24.9099,24.9178,24.7913,24.8229,1489900.0
2012-05-04 10:00:00,31.38,31.4,31.35,31.35,1107000.0,24.8229,24.8387,24.7992,24.7992,1107000.0
2012-05-04 10:05:00,31.35,31.38,31.33,31.33,695400.0,24.7992,24.8229,24.7833,24.7833,695400.0
2012-05-04 10:10:00,31.34,31.38,31.31,31.35,800700.0,24.7913,24.8229,24.7675,24.7992,800700.0
2012-05-04 10:15:00,31.35,31.38,31.32,31.33,1023600.0,24.7992,24.8229,24.7754,24.7833,1023600.0
2012-05-04 10:20:00,31.33,31.38,31.32,31.36,628700.0,24.7833,24.8229,24.7754,24.8071,628700.0
2012-05-04 10:25:00,31.36,31.38,31.33,31.35,703000.0,24.8071,24.8229,24.7833,24.7992,703000.0
2012-05-04 10:30:00,31.35,31.36,31.3,31.33,985700.0,24.7992,24.8071,24.7596,24.7833,985700.0
2012-05-04 10:35:00,31.33,31.37,31.31,31.35,756600.0,24.7833,24.815,24.7675,24.7992,756600.0
2012-05-04 10:40:00,31.35,31.41,31.34,31.41,482900.0,24.7992,24.8466,24.7913,24.8466,482900.0
2012-05-04 10:45:00,31.4,31.41,31.37,31.38,341700.0,24.8387,24.8466,24.815,24.8229,341700.0
2012-05-04 10:50:00,31.37,31.37,31.32,31.35,419600.0,24.815,24.815,24.7754,24.7992,419600.0
2012-05-04 10:55:00,31.35,31.35,31.32,31.32,376600.0,24.7992,24.7992,24.7754,24.7754,376600.0
2012-05-04 11:00:00,31.32,31.34,31.25,31.29,1348600.0,24.7754,24.7913,24.7201,24.7517,1348600.0
2012-05-04 11:05:00,31.29,31.32,31.28,31.29,906000.0,24.7517,24.7754,24.7438,24.7517,906000.0
2012-05-04 11:10:00,31.28,31.33,31.28,31.29,456200.0,24.7438,24.7833,24.7438,24.7517,456200.0
2012-05-04 11:15:00,31.28,31.29,31.25,31.25,550100.0,24.7438,24.7517,24.7201,24.7201,550100.0
2012-05-04 11:20:00,31.25,31.26,31.16,31.17,698400.0,24.7201,24.728,24.6489,24.6568,698400.0
2012-05-04 11:25:00,31.17,31.2,31.15,31.18,527100.0,24.6568,24.6805,24.641,24.6647,527100.0
2012-05-04 11:30:00,31.18,31.2,31.16,31.19,931200.0,24.6647,24.6805,24.6489,24.6726,931200.0
2012-05-04 11:35:00,31.19,31.2,31.12,31.15,623500.0,24.6726,24.6805,24.6172,24.641,623500.0
2012-05-04 11:40:00,31.16,31.18,31.13,31.14,420200.0,24.6489,24.6647,24.6251,24.633,420200.0
2012-05-04 11:45:00,31.15,31.17,31.13,31.15,370200.0,24.641,24.6568,24.6251,24.641,370200.0
2012-05-04 11:50:00,31.15,31.2,31.14,31.19,402500.0,24.641,24.6805,24.633,24.6726,402500.0
2012-05-04 11:55:00,31.19,31.2,31.17,31.19,374100.0,24.6726,24.6805,24.6568,24.6726,374100.0
2012-05-04 12:00:00,31.19,31.2,31.13,31.13,618800.0,24.6726,24.6805,24.6251,24.6251,618800.0
2012-05-04 12:05:00,31.13,31.17,31.11,31.17,983700.0,24.6251,24.6568,24.6093,24.6568,983700.0
2012-05-04 12:10:00,31.16,31.17,31.15,31.15,255200.0,24.6489,24.6568,24.641,24.641,255200.0
2012-05-04 12:15:00,31.15,31.15,31.13,31.13,374600.0,24.641,24.641,24.6251,24.6251,374600.0
2012-05-04 12:20:00,31.14,31.14,31.02,31.05,1376200.0,24.633,24.633,24.5381,24.5619,1376200.0
2012-05-04 12:25:00,31.05,31.05,31.0,31.01,1345600.0,24.5619,24.5619,24.5223,24.5302,1345600.0
2012-05-04 12:30:00,31.01,31.03,31.0,31.02,598700.0,24.5302,24.546,24.5223,24.5381,598700.0
2012-05-04 12:35:00,31.03,31.03,30.92,30.93,1245500.0,24.546,24.546,24.459,24.4669,1245500.0
2012-05-04 12:40:00,30.93,31.02,30.92,31.02,449500.0,24.4669,24.5381,24.459,24.5381,449500.0
2012-05-04 12:45:00,31.02,31.04,30.96,30.98,943500.0,24.5381,24.5539,24.4907,24.5065,943500.0
2012-05-04 12:50:00,30.99,31.07,30.99,31.05,1533400.0,24.5144,24.5777,24.5144,24.5619,1533400.0
2012-05-04 12:55:00,31.04,31.08,31.02,31.08,527400.0,24.5539,24.5856,24.5381,24.5856,527400.0
2012-05-04 13:00:00,31.08,31.17,31.07,31.11,1199600.0,24.5856,24.6568,24.5777,24.6093,1199600.0
2012-05-04 13:05:00,31.11,31.13,31.08,31.11,561700.0,24.6093,24.6251,24.5856,24.6093,561700.0
2012-05-04 13:10:00,31.11,31.12,31.01,31.01,792600.0,24.6093,24.6172,24.5302,24.5302,792600.0
2012-05-04 13:15:00,31.02,31.07,31.02,31.06,271300.0,24.5381,24.5777,24.5381,24.5698,271300.0
2012-05-04 13:20:00,31.05,31.06,31.0,31.0,583100.0,24.5619,24.5698,24.5223,24.5223,583100.0
2012-05-04 13:25:00,31.0,31.02,31.0,31.02,232200.0,24.5223,24.5381,24.5223,24.5381,232200.0
2012-05-04 13:30:00,31.02,31.07,31.01,31.05,485400.0,24.5381,24.5777,24.5302,24.5619,485400.0
2012-05-04 13:35:00,31.04,31.05,31.01,31.02,421600.0,24.5539,24.5619,24.5302,24.5381,421600.0
2012-05-04 13:40:00,31.01,31.07,31.01,31.07,882300.0,24.5302,24.5777,24.5302,24.5777,882300.0
2012-05-04 13:45:00,31.07,31.07,31.01,31.02,364000.0,24.5777,24.5777,24.5302,24.5381,364000.0
2012-05-04 13:50:00,31.02,31.05,31.02,31.04,395500.0,24.5381,24.5619,24.5381,24.5539,395500.0
2012-05-04 13:55:00,31.05,31.07,31.04,31.06,306800.0,24.5619,24.5777,24.5539,24.5698,306800.0
2012-05-04 14:00:00,31.07,31.08,31.04,31.07,439200.0,24.5777,24.5856,24.5539,24.5777,439200.0
2012-05-04 14:05:00,31.07,31.08,31.05,31.07,310800.0,24.5777,24.5856,24.5619,24.5777,310800.0
2012-05-04 14:10:00,31.06,31.08,31.05,31.05,373700.0,24.5698,24.5856,24.5619,24.5619,373700.0
2012-05-04 14:15:00,31.05,31.07,31.03,31.06,359700.0,24.5619,24.5777,24.546,24.5698,359700.0
2012-05-04 14:20:00,31.07,31.07,31.05,31.06,355700.0,24.5777,24.5777,24.5619,24.5698,355700.0
2012-05-04 14:25:00,31.05,31.06,31.05,31.06,245200.0,24.5619,24.5698,24.5619,24.5698,245200.0
2012-05-04 14:30:00,31.06,31.07,31.04,31.07,336100.0,24.5698,24.5777,24.5539,24.5777,336100.0
2012-05-04 14:35:00,31.07,31.08,31.02,31.05,899400.0,24.5777,24.5856,24.5381,24.5619,899400.0
2012-05-04 14:40:00,31.05,31.06,31.03,31.04,553300.0,24.5619,24.5698,24.546,24.5539,553300.0
2012-05-04 14:45:00,31.05,31.05,31.02,31.04,471100.0,24.5619,24.5619,24.5381,24.5539,471100.0
2012-05-04 14:50:00,31.04,31.04,30.97,30.97,575200.0,24.5539,24.5539,24.4986,24.4986,575200.0
2012-05-04 14:55:00,30.98,31.03,30.98,31.01,539200.0,24.5065,24.546,24.5065,24.5302,539200.0
2012-05-04 15:00:00,31.01,31.05,31.0,31.05,507600.0,24.5302,24.5619,24.5223,24.5619,507600.0
2012-05-04 15:05:00,31.05,31.05,31.01,31.01,462800.0,24.5619,24.5619,24.5302,24.5302,462800.0
2012-05-04 15:10:00,31.02,31.02,30.98,30.99,473500.0,24.5381,24.5381,24.5065,24.5144,473500.0
2012-05-04 15:15:00,30.98,31.03,30.98,31.01,863100.0,24.5065,24.546,24.5065,24.5302,863100.0
2012-05-04 15:20:00,31.01,31.04,31.0,31.04,354900.0,24.5302,24.5539,24.5223,24.5539,354900.0
2012-05-04 15:25:00,31.04,31.05,31.0,31.02,505900.0,24.5539,24.5619,24.5223,24.5381,505900.0
2012-05-04 15:30:00,31.02,31.06,31.02,31.05,684500.0,24.5381,24.5698,24.5381,24.5619,684500.0
2012-05-04 15:35:00,31.05,31.07,31.05,31.06,568300.0,24.5619,24.5777,24.5619,24.5698,568300.0
2012-05-04 15:40:00,31.05,31.12,31.05,31.12,638200.0,24.5619,24.6172,24.5619,24.6172,638200.0
2012-05-04 15:45:00,31.12,31.13,31.08,31.1,839800.0,24.6172,24.6251,24.5856,24.6014,839800.0
2012-05-04 15:50:00,31.1,31.1,31.07,31.07,822200.0,24.6014,24.6014,24.5777,24.5777,822200.0
2012-05-04 15:55:00,31.08,31.08,30.97,30.97,2744500.0,24.5856,24.5856,24.4986,24.4986,2744500.0
2012-05-07 09:30:00,30.69,30.72,30.59,30.61,1561600.0,24.2771,24.3008,24.198,24.2138,1561600.0
2012-05-07 09:35:00,30.6,30.66,30.57,30.61,1599400.0,24.2059,24.2533,24.1822,24.2138,1599400.0
2012-05-07 09:40:00,30.6,30.66,30.6,30.64,844700.0,24.2059,24.2533,24.2059,24.2375,844700.0
2012-05-07 09:45:00,30.63,30.67,30.62,30.64,720100.0,24.2296,24.2613,24.2217,24.2375,720100.0
2012-05-07 09:50:00,30.64,30.67,30.63,30.66,700600.0,24.2375,24.2613,24.2296,24.2533,700600.0
2012-05-07 09:55:00,30.66,30.69,30.65,30.67,720300.0,24.2533,24.2771,24.2454,24.2613,720300.0
2012-05-07 10:00:00,30.67,30.68,30.65,30.66,640700.0,24.2613,24.2692,24.2454,24.2533,640700.0
2012-05-07 10:05:00,30.66,30.69,30.63,30.65,886900.0,24.2533,24.2771,24.2296,24.2454,886900.0
2012-05-07 10:10:00,30.65,30.69,30.63,30.65,701400.0,24.2454,24.2771,24.2296,24.2454,701400.0
2012-05-07 10:15:00,30.66,30.7,30.64,30.7,533400.0,24.2533,24.285,24.2375,24.285,533400.0
2012-05-07 10:20:00,30.7,30.74,30.68,30.69,586500.0,24.285,24.3166,24.2692,24.2771,586500.0
2012-05-07 10:25:00,30.7,30.7,30.65,30.66,440400.0,24.285,24.285,24.2454,24.2533,440400.0
2012-05-07 10:30:00,30.66,30.69,30.65,30.67,624900.0,24.2533,24.2771,24.2454,24.2613,624900.0
2012-05-07 10:35:00,30.67,30.67,30.65,30.67,513500.0,24.2613,24.2613,24.2454,24.2613,513500.0
2012-05-07 10:40:00,30.66,30.68,30.61,30.64,364300.0,24.2533,24.2692,24.2138,24.2375,364300.0
2012-05-07 10:45:00,30.64,30.72,30.64,30.71,590300.0,24.2375,24.3008,24.2375,24.2929,590300.0
2012-05-07 10:50:00,30.71,30.85,30.71,30.83,911300.0,24.2929,24.4036,24.2929,24.3878,911300.0
2012-05-07 10:55:00,30.82,30.85,30.77,30.78,477500.0,24.3799,24.4036,24.3404,24.3483,477500.0
2012-05-07 11:00:00,30.79,30.83,30.78,30.8,451300.0,24.3562,24.3878,24.3483,24.3641,451300.0
2012-05-07 11:05:00,30.8,30.84,30.76,30.79,679100.0,24.3641,24.3957,24.3325,24.3562,679100.0
2012-05-07 11:10:00,30.78,30.82,30.73,30.74,670300.0,24.3483,24.3799,24.3087,24.3166,670300.0
2012-05-07 11:15:00,30.74,30.75,30.71,30.71,134300.0,24.3166,24.3245,24.2929,24.2929,134300.0
2012-05-07 11:20:00,30.72,30.75,30.71,30.73,378000.0,24.3008,24.3245,24.2929,24.3087,378000.0
2012-05-07 11:25:00,30.73,30.74,30.69,30.71,301800.0,24.3087,24.3166,24.2771,24.2929,301800.0
2012-05-07 11:30:00,30.71,30.76,30.71,30.74,436200.0,24.2929,24.3325,24.2929,24.3166,436200.0
2012-05-07 11:35:00,30.75,30.75,30.72,30.72,262200.0,24.3245,24.3245,24.3008,24.3008,262200.0
2012-05-07 11:40:00,30.72,30.74,30.71,30.72,281200.0,24.3008,24.3166,24.2929,24.3008,281200.0
2012-05-07 11:45:00,30.73,30.79,30.72,30.79,338700.0,24.3087,24.3562,24.3008,24.3562,338700.0
2012-05-07 11:50:00,30.79,30.79,30.76,30.76,199100.0,24.3562,24.3562,24.3325,24.3325,199100.0
2012-05-07 11:55:00,30.76,30.79,30.75,30.76,305000.0,24.3325,24.3562,24.3245,24.3325,305000.0
2012-05-07 12:00:00,30.76,30.77,30.74,30.76,379500.0,24.3325,24.3404,24.3166,24.3325,379500.0
2012-05-07 12:05:00,30.75,30.79,30.75,30.76,143900.0,24.3245,24.3562,24.3245,24.3325,143900.0
2012-05-07 12:10:00,30.76,30.76,30.73,30.74,160100.0,24.3325,24.3325,24.3087,24.3166,160100.0
2012-05-07 12:15:00,30.74,30.76,30.73,30.75,228000.0,24.3166,24.3325,24.3087,24.3245,228000.0
2012-05-07 12:20:00,30.74,30.76,30.73,30.75,192900.0,24.3166,24.3325,24.3087,24.3245,192900.0
2012-05-07 12:25:00,30.75,30.75,30.74,30.74,53300.0,24.3245,24.3245,24.3166,24.3166,53300.0
2012-05-07 12:30:00,30.75,30.81,30.74,30.78,566700.0,24.3245,24.372,24.3166,24.3483,566700.0
2012-05-07 12:35:00,30.78,30.8,30.77,30.79,255500.0,24.3483,24.3641,24.3404,24.3562,255500.0
2012-05-07 12:40:00,30.78,30.8,30.77,30.78,292200.0,24.3483,24.3641,24.3404,24.3483,292200.0
2012-05-07 12:45:00,30.78,30.79,30.75,30.75,220500.0,24.3483,24.3562,24.3245,24.3245,220500.0
2012-05-07 12:50:00,30.76,30.77,30.73,30.74,270600.0,24.3325,24.3404,24.3087,24.3166,270600.0
2012-05-07 12:55:00,30.74,30.77,30.73,30.76,237800.0,24.3166,24.3404,24.3087,24.3325,237800.0
2012-05-07 13:00:00,30.76,30.8,30.76,30.79,133400.0,24.3325,24.3641,24.3325,24.3562,133400.0
2012-05-07 13:05:00,30.79,30.81,30.78,30.78,169800.0,24.3562,24.372,24.3483,24.3483,169800.0
2012-05-07 13:10:00,30.79,30.8,30.77,30.8,214200.0,24.3562,24.3641,24.3404,24.3641,214200.0
2012-05-07 13:15:00,30.8,30.81,30.78,30.8,289600.0,24.3641,24.372,24.3483,24.3641,289600.0
2012-05-07 13:20:00,30.8,30.83,30.78,30.81,514400.0,24.3641,24.3878,24.3483,24.372,514400.0
2012-05-07 13:25:00,30.82,30.82,30.78,30.8,246000.0,24.3799,24.3799,24.3483,24.3641,246000.0
2012-05-07 13:30:00,30.8,30.81,30.79,30.8,207500.0,24.3641,24.372,24.3562,24.3641,207500.0
2012-05-07 13:35:00,30.8,30.85,30.8,30.82,360900.0,24.3641,24.4036,24.3641,24.3799,360900.0
2012-05-07 13:40:00,30.81,30.83,30.78,30.79,298400.0,24.372,24.3878,24.3483,24.3562,298400.0
2012-05-07 13:45:00,30.78,30.81,30.78,30.8,265200.0,24.3483,24.372,24.3483,24.3641,265200.0
2012-05-07 13:50:00,30.8,30.84,30.78,30.83,443200.0,24.3641,24.3957,24.3483,24.3878,443200.0
2012-05-07 13:55:00,30.83,30.86,30.81,30.82,349800.0,24.3878,24.4116,24.372,24.3799,349800.0
2012-05-07 14:00:00,30.83,30.85,30.82,30.84,222000.0,24.3878,24.4036,24.3799,24.3957,222000.0
2012-05-07 14:05:00,30.84,30.85,30.83,30.84,234400.0,24.3957,24.4036,24.3878,24.3957,234400.0
2012-05-07 14:10:00,30.84,30.85,30.83,30.85,251600.0,24.3957,24.4036,24.3878,24.4036,251600.0
2012-05-07 14:15:00,30.85,30.86,30.81,30.82,384300.0,24.4036,24.4116,24.372,24.3799,384300.0
2012-05-07 14:20:00,30.82,30.82,30.8,30.82,484100.0,24.3799,24.3799,24.3641,24.3799,484100.0
2012-05-07 14:25:00,30.81,30.82,30.77,30.79,440800.0,24.372,24.3799,24.3404,24.3562,440800.0
2012-05-07 14:30:00,30.79,30.79,30.77,30.78,591700.0,24.3562,24.3562,24.3404,24.3483,591700.0
2012-05-07 14:35:00,30.78,30.79,30.77,30.78,216300.0,24.3483,24.3562,24.3404,24.3483,216300.0
2012-05-07 14:40:00,30.78,30.78,30.75,30.76,463600.0,24.3483,24.3483,24.3245,24.3325,463600.0
2012-05-07 14:45:00,30.77,30.78,30.75,30.78,295600.0,24.3404,24.3483,24.3245,24.3483,295600.0
2012-05-07 14:50:00,30.78,30.8,30.76,30.79,493300.0,24.3483,24.3641,24.3325,24.3562,493300.0
2012-05-07 14:55:00,30.8,30.8,30.77,30.79,206800.0,24.3641,24.3641,24.3404,24.3562,206800.0
2012-05-07 15:00:00,30.79,30.8,30.78,30.8,239200.0,24.3562,24.3641,24.3483,24.3641,239200.0
2012-05-07 15:05:00,30.8,30.8,30.75,30.76,397800.0,24.3641,24.3641,24.3245,24.3325,397800.0
2012-05-07 15:10:00,30.75,30.8,30.75,30.8,353300.0,24.3245,24.3641,24.3245,24.3641,353300.0
2012-05-07 15:15:00,30.8,30.8,30.76,30.79,458700.0,24.3641,24.3641,24.3325,24.3562,458700.0
2012-05-07 15:20:00,30.79,30.79,30.75,30.75,284100.0,24.3562,24.3562,24.3245,24.3245,284100.0
2012-05-07 15:25:00,30.75,30.78,30.73,30.73,592400.0,24.3245,24.3483,24.3087,24.3087,592400.0
2012-05-07 15:30:00,30.74,30.78,30.73,30.75,633900.0,24.3166,24.3483,24.3087,24.3245,633900.0
2012-05-07 15:35:00,30.76,30.78,30.74,30.75,562200.0,24.3325,24.3483,24.3166,24.3245,562200.0
2012-05-07 15:40:00,30.75,30.76,30.74,30.75,381800.0,24.3245,24.3325,24.3166,24.3245,381800.0
2012-05-07 15:45:00,30.75,30.76,30.74,30.75,510000.0,24.3245,24.3325,24.3166,24.3245,510000.0
2012-05-07 15:50:00,30.75,30.75,30.65,30.65,1055500.0,24.3245,24.3245,24.2454,24.2454,1055500.0
2012-05-07 15:55:00,30.65,30.72,30.65,30.66,2618400.0,24.2454,24.3008,24.2454,24.2533,2618400.0
2012-05-08 09:30:00,30.51,30.78,30.48,30.67,1418100.0,24.1347,24.3483,24.111,24.2613,1418100.0
2012-05-08 09:35:00,30.67,30.71,30.57,30.59,805100.0,24.2613,24.2929,24.1822,24.198,805100.0
2012-05-08 09:40:00,30.59,30.69,30.56,30.63,928500.0,24.198,24.2771,24.1742,24.2296,928500.0
2012-05-08 09:45:00,30.63,30.63,30.58,30.59,826000.0,24.2296,24.2296,24.1901,24.198,826000.0
2012-05-08 09:50:00,30.58,30.6,30.48,30.54,881400.0,24.1901,24.2059,24.111,24.1584,881400.0
2012-05-08 09:55:00,30.54,30.59,30.5,30.56,599300.0,24.1584,24.198,24.1268,24.1742,599300.0
2012-05-08 10:00:00,30.57,30.58,30.47,30.52,1005500.0,24.1822,24.1901,24.103,24.1426,1005500.0
2012-05-08 10:05:00,30.52,30.53,30.49,30.53,665900.0,24.1426,24.1505,24.1189,24.1505,665900.0
2012-05-08 10:10:00,30.53,30.53,30.46,30.53,354200.0,24.1505,24.1505,24.0951,24.1505,354200.0
2012-05-08 10:15:00,30.52,30.57,30.5,30.57,307800.0,24.1426,24.1822,24.1268,24.1822,307800.0
2012-05-08 10:20:00,30.57,30.57,30.49,30.49,287100.0,24.1822,24.1822,24.1189,24.1189,287100.0
2012-05-08 10:25:00,30.49,30.49,30.4,30.42,991200.0,24.1189,24.1189,24.0477,24.0635,991200.0
2012-05-08 10:30:00,30.42,30.42,30.28,30.29,977300.0,24.0635,24.0635,23.9528,23.9607,977300.0
2012-05-08 10:35:00,30.29,30.29,30.23,30.28,785000.0,23.9607,23.9607,23.9132,23.9528,785000.0
2012-05-08 10:40:00,30.29,30.32,30.27,30.28,635600.0,23.9607,23.9844,23.9448,23.9528,635600.0
2012-05-08 10:45:00,30.29,30.32,30.26,30.27,868300.0,23.9607,23.9844,23.9369,23.9448,868300.0
2012-05-08 10:50:00,30.27,30.33,30.25,30.3,787300.0,23.9448,23.9923,23.929,23.9686,787300.0
2012-05-08 10:55:00,30.3,30.36,30.29,30.33,857700.0,23.9686,24.016,23.9607,23.9923,857700.0
2012-05-08 11:00:00,30.33,30.38,30.31,30.34,1074700.0,23.9923,24.0319,23.9765,24.0002,1074700.0
2012-05-08 11:05:00,30.34,30.34,30.27,30.32,604400.0,24.0002,24.0002,23.9448,23.9844,604400.0
2012-05-08 11:10:00,30.32,30.32,30.25,30.27,464700.0,23.9844,23.9844,23.929,23.9448,464700.0
2012-05-08 11:15:00,30.27,30.33,30.27,30.31,344200.0,23.9448,23.9923,23.9448,23.9765,344200.0
2012-05-08 11:20:00,30.32,30.32,30.25,30.26,359500.0,23.9844,23.9844,23.929,23.9369,359500.0
2012-05-08 11:25:00,30.25,30.28,30.25,30.26,434400.0,23.929,23.9528,23.929,23.9369,434400.0
2012-05-08 11:30:00,30.26,30.28,30.22,30.24,814300.0,23.9369,23.9528,23.9053,23.9211,814300.0
2012-05-08 11:35:00,30.24,30.26,30.2,30.24,707700.0,23.9211,23.9369,23.8895,23.9211,707700.0
2012-05-08 11:40:00,30.23,30.25,30.2,30.21,546100.0,23.9132,23.929,23.8895,23.8974,546100.0
2012-05-08 11:45:00,30.21,30.28,30.17,30.27,1009800.0,23.8974,23.9528,23.8657,23.9448,1009800.0
2012-05-08 11:50:00,30.27,30.39,30.25,30.37,763000.0,23.9448,24.0398,23.929,24.0239,763000.0
2012-05-08 11:55:00,30.37,30.38,30.32,30.33,305200.0,24.0239,24.0319,23.9844,23.9923,305200.0
2012-05-08 12:00:00,30.33,30.34,30.28,30.28,397400.0,23.9923,24.0002,23.9528,23.9528,397400.0
2012-05-08 12:05:00,30.29,30.29,30.2,30.25,778300.0,23.9607,23.9607,23.8895,23.929,778300.0
2012-05-08 12:10:00,30.24,30.27,30.24,30.25,530000.0,23.9211,23.9448,23.9211,23.929,530000.0
2012-05-08 12:15:00,30.25,30.31,30.24,30.31,296500.0,23.929,23.9765,23.9211,23.9765,296500.0
2012-05-08 12:20:00,30.31,30.32,30.26,30.27,383900.0,23.9765,23.9844,23.9369,23.9448,383900.0
2012-05-08 12:25:00,30.27,30.3,30.23,30.29,367500.0,23.9448,23.9686,23.9132,23.9607,367500.0
2012-05-08 12:30:00,30.28,30.29,30.22,30.24,462400.0,23.9528,23.9607,23.9053,23.9211,462400.0
2012-05-08 12:35:00,30.23,30.31,30.23,30.31,426200.0,23.9132,23.9765,23.9132,23.9765,426200.0
2012-05-08 12:40:00,30.3,30.3,30.24,30.25,619300.0,23.9686,23.9686,23.9211,23.929,619300.0
2012-05-08 12:45:00,30.25,30.27,30.22,30.23,313800.0,23.929,23.9448,23.9053,23.9132,313800.0
2012-05-08 12:50:00,30.23,30.25,30.22,30.25,340500.0,23.9132,23.929,23.9053,23.929,340500.0
2012-05-08 12:55:00,30.25,30.28,30.23,30.26,319700.0,23.929,23.9528,23.9132,23.9369,319700.0
2012-05-08 13:00:00,30.25,30.31,30.25,30.3,233100.0,23.929,23.9765,23.929,23.9686,233100.0
2012-05-08 13:05:00,30.31,30.32,30.28,30.31,225500.0,23.9765,23.9844,23.9528,23.9765,225500.0
2012-05-08 13:10:00,30.32,30.33,30.29,30.32,399600.0,23.9844,23.9923,23.9607,23.9844,399600.0
2012-05-08 13:15:00,30.31,30.35,30.31,30.34,174900.0,23.9765,24.0081,23.9765,24.0002,174900.0
2012-05-08 13:20:00,30.35,30.37,30.33,30.34,409900.0,24.0081,24.0239,23.9923,24.0002,409900.0
2012-05-08 13:25:00,30.34,30.41,30.34,30.41,442300.0,24.0002,24.0556,24.0002,24.0556,442300.0
2012-05-08 13:30:00,30.41,30.44,30.37,30.39,288000.0,24.0556,24.0793,24.0239,24.0398,288000.0
2012-05-08 13:35:00,30.39,30.47,30.38,30.46,393500.0,24.0398,24.103,24.0319,24.0951,393500.0
2012-05-08 13:40:00,30.46,30.49,30.44,30.48,248400.0,24.0951,24.1189,24.0793,24.111,248400.0
2012-05-08 13:45:00,30.49,30.49,30.44,30.45,211100.0,24.1189,24.1189,24.0793,24.0872,211100.0
2012-05-08 13:50:00,30.45,30.46,30.41,30.41,286400.0,24.0872,24.0951,24.0556,24.0556,286400.0
2012-05-08 13:55:00,30.42,30.46,30.41,30.45,209800.0,24.0635,24.0951,24.0556,24.0872,209800.0
2012-05-08 14:00:00,30.45,30.48,30.44,30.45,250500.0,24.0872,24.111,24.0793,24.0872,250500.0
2012-05-08 14:05:00,30.46,30.46,30.42,30.43,327000.0,24.0951,24.0951,24.0635,24.0714,327000.0
2012-05-08 14:10:00,30.43,30.44,30.39,30.4,186400.0,24.0714,24.0793,24.0398,24.0477,186400.0
2012-05-08 14:15:00,30.4,30.41,30.38,30.38,304400.0,24.0477,24.0556,24.0319,24.0319,304400.0
2012-05-08 14:20:00,30.39,30.44,30.38,30.44,217300.0,24.0398,24.0793,24.0319,24.0793,217300.0
2012-05-08 14:25:00,30.44,30.46,30.44,30.45,107900.0,24.0793,24.0951,24.0793,24.0872,107900.0
2012-05-08 14:30:00,30.45,30.47,30.43,30.43,313300.0,24.0872,24.103,24.0714,24.0714,313300.0
2012-05-08 14:35:00,30.44,30.48,30.42,30.48,205200.0,24.0793,24.111,24.0635,24.111,205200.0
2012-05-08 14:40:00,30.48,30.51,30.46,30.48,481600.0,24.111,24.1347,24.0951,24.111,481600.0
2012-05-08 14:45:00,30.49,30.53,30.47,30.5,690900.0,24.1189,24.1505,24.103,24.1268,690900.0
2012-05-08 14:50:00,30.5,30.52,30.46,30.46,326300.0,24.1268,24.1426,24.0951,24.0951,326300.0
2012-05-08 14:55:00,30.46,30.48,30.45,30.46,225700.0,24.0951,24.111,24.0872,24.0951,225700.0
2012-05-08 15:00:00,30.46,30.5,30.42,30.49,329600.0,24.0951,24.1268,24.0635,24.1189,329600.0
2012-05-08 15:05:00,30.49,30.49,30.4,30.42,401600.0,24.1189,24.1189,24.0477,24.0635,401600.0
2012-05-08 15:10:00,30.43,30.46,30.42,30.45,356400.0,24.0714,24.0951,24.0635,24.0872,356400.0
2012-05-08 15:15:00,30.45,30.58,30.43,30.58,727800.0,24.0872,24.1901,24.0714,24.1901,727800.0
2012-05-08 15:20:00,30.57,30.58,30.46,30.47,648700.0,24.1822,24.1901,24.0951,24.103,648700.0
2012-05-08 15:25:00,30.47,30.53,30.46,30.5,576400.0,24.103,24.1505,24.0951,24.1268,576400.0
2012-05-08 15:30:00,30.5,30.52,30.47,30.49,675100.0,24.1268,24.1426,24.103,24.1189,675100.0
2012-05-08 15:35:00,30.5,30.55,30.48,30.5,574700.0,24.1268,24.1663,24.111,24.1268,574700.0
2012-05-08 15:40:00,30.5,30.52,30.46,30.51,580600.0,24.1268,24.1426,24.0951,24.1347,580600.0
2012-05-08 15:45:00,30.51,30.52,30.45,30.47,919300.0,24.1347,24.1426,24.0872,24.103,919300.0
2012-05-08 15:50:00,30.48,30.54,30.48,30.52,1141000.0,24.111,24.1584,24.111,24.1426,1141000.0
2012-05-08 15:55:00,30.52,30.53,30.49,30.49,1823100.0,24.1426,24.1505,24.1189,24.1189,1823100.0
2012-05-09 09:30:00,30.17,30.3,30.1,30.27,1090100.0,23.8657,23.9686,23.8104,23.9448,1090100.0
2012-05-09 09:35:00,30.27,30.39,30.16,30.27,883700.0,23.9448,24.0398,23.8578,23.9448,883700.0
2012-05-09 09:40:00,30.28,30.38,30.25,30.26,596400.0,23.9528,24.0319,23.929,23.9369,596400.0
2012-05-09 09:45:00,30.25,30.4,30.25,30.34,594600.0,23.929,24.0477,23.929,24.0002,594600.0
2012-05-09 09:50:00,30.34,30.4,30.33,30.36,476400.0,24.0002,24.0477,23.9923,24.016,476400.0
2012-05-09 09:55:00,30.36,30.44,30.32,30.44,471300.0,24.016,24.0793,23.9844,24.0793,471300.0
2012-05-09 10:00:00,30.44,30.48,30.38,30.39,627400.0,24.0793,24.111,24.0319,24.0398,627400.0
2012-05-09 10:05:00,30.39,30.43,30.32,30.36,1069900.0,24.0398,24.0714,23.9844,24.016,1069900.0
2012-05-09 10:10:00,30.35,30.44,30.33,30.4,1035900.0,24.0081,24.0793,23.9923,24.0477,1035900.0
2012-05-09 10:15:00,30.39,30.39,30.3,30.34,811700.0,24.0398,24.0398,23.9686,24.0002,811700.0
2012-05-09 10:20:00,30.35,30.35,30.21,30.26,1478100.0,24.0081,24.0081,23.8974,23.9369,1478100.0
2012-05-09 10:25:00,30.27,30.29,30.19,30.21,1056200.0,23.9448,23.9607,23.8816,23.8974,1056200.0
2012-05-09 10:30:00,30.21,30.35,30.2,30.35,524800.0,23.8974,24.0081,23.8895,24.0081,524800.0
2012-05-09 10:35:00,30.34,30.41,30.32,30.4,559500.0,24.0002,24.0556,23.9844,24.0477,559500.0
2012-05-09 10:40:00,30.39,30.41,30.36,30.4,533900.0,24.0398,24.0556,24.016,24.0477,533900.0
2012-05-09 10:45:00,30.39,30.44,30.35,30.35,433600.0,24.0398,24.0793,24.0081,24.0081,433600.0
2012-05-09 10:50:00,30.35,30.41,30.35,30.39,374800.0,24.0081,24.0556,24.0081,24.0398,374800.0
2012-05-09 10:55:00,30.39,30.43,30.38,30.39,462900.0,24.0398,24.0714,24.0319,24.0398,462900.0
2012-05-09 11:00:00,30.39,30.46,30.35,30.44,554300.0,24.0398,24.0951,24.0081,24.0793,554300.0
2012-05-09 11:05:00,30.44,30.53,30.41,30.5,781600.0,24.0793,24.1505,24.0556,24.1268,781600.0
2012-05-09 11:10:00,30.51,30.65,30.5,30.6,1520500.0,24.1347,24.2454,24.1268,24.2059,1520500.0
2012-05-09 11:15:00,30.61,30.63,30.56,30.63,746000.0,24.2138,24.2296,24.1742,24.2296,746000.0
2012-05-09 11:20:00,30.63,30.64,30.59,30.64,402800.0,24.2296,24.2375,24.198,24.2375,402800.0
2012-05-09 11:25:00,30.64,30.67,30.59,30.61,510500.0,24.2375,24.2613,24.198,24.2138,510500.0
2012-05-09 11:30:00,30.61,30.62,30.59,30.62,229500.0,24.2138,24.2217,24.198,24.2217,229500.0
2012-05-09 11:35:00,30.62,30.71,30.61,30.69,817400.0,24.2217,24.2929,24.2138,24.2771,817400.0
2012-05-09 11:40:00,30.69,30.7,30.63,30.64,506700.0,24.2771,24.285,24.2296,24.2375,506700.0
2012-05-09 11:45:00,30.64,30.66,30.62,30.65,384800.0,24.2375,24.2533,24.2217,24.2454,384800.0
2012-05-09 11:50:00,30.65,30.68,30.63,30.64,403200.0,24.2454,24.2692,24.2296,24.2375,403200.0
2012-05-09 11:55:00,30.64,30.68,30.63,30.64,442400.0,24.2375,24.2692,24.2296,24.2375,442400.0
2012-05-09 12:00:00,30.63,30.64,30.61,30.62,215400.0,24.2296,24.2375,24.2138,24.2217,215400.0
2012-05-09 12:05:00,30.62,30.62,30.56,30.57,469700.0,24.2217,24.2217,24.1742,24.1822,469700.0
2012-05-09 12:10:00,30.57,30.6,30.55,30.59,380800.0,24.1822,24.2059,24.1663,24.198,380800.0
2012-05-09 12:15:00,30.6,30.61,30.55,30.58,365300.0,24.2059,24.2138,24.1663,24.1901,365300.0
2012-05-09 12:20:00,30.58,30.62,30.57,30.57,206500.0,24.1901,24.2217,24.1822,24.1822,206500.0
2012-05-09 12:25:00,30.58,30.58,30.55,30.58,220600.0,24.1901,24.1901,24.1663,24.1901,220600.0
2012-05-09 12:30:00,30.58,30.58,30.54,30.54,369500.0,24.1901,24.1901,24.1584,24.1584,369500.0
2012-05-09 12:35:00,30.55,30.57,30.53,30.57,295800.0,24.1663,24.1822,24.1505,24.1822,295800.0
2012-05-09 12:40:00,30.56,30.57,30.53,30.56,273800.0,24.1742,24.1822,24.1505,24.1742,273800.0
2012-05-09 12:45:00,30.56,30.59,30.53,30.58,349200.0,24.1742,24.198,24.1505,24.1901,349200.0
2012-05-09 12:50:00,30.58,30.6,30.56,30.59,228700.0,24.1901,24.2059,24.1742,24.198,228700.0
2012-05-09 12:55:00,30.59,30.63,30.57,30.6,296500.0,24.198,24.2296,24.1822,24.2059,296500.0
2012-05-09 13:00:00,30.61,30.66,30.6,30.66,424700.0,24.2138,24.2533,24.2059,24.2533,424700.0
2012-05-09 13:05:00,30.66,30.66,30.59,30.6,394400.0,24.2533,24.2533,24.198,24.2059,394400.0
2012-05-09 13:10:00,30.6,30.62,30.56,30.59,370200.0,24.2059,24.2217,24.1742,24.198,370200.0
2012-05-09 13:15:00,30.59,30.61,30.53,30.54,460400.0,24.198,24.2138,24.1505,24.1584,460400.0
2012-05-09 13:20:00,30.55,30.64,30.53,30.58,527700.0,24.1663,24.2375,24.1505,24.1901,527700.0
2012-05-09 13:25:00,30.59,30.64,30.57,30.58,463400.0,24.198,24.2375,24.1822,24.1901,463400.0
2012-05-09 13:30:00,30.58,30.66,30.56,30.65,629000.0,24.1901,24.2533,24.1742,24.2454,629000.0
2012-05-09 13:35:00,30.65,30.66,30.62,30.63,475500.0,24.2454,24.2533,24.2217,24.2296,475500.0
2012-05-09 13:40:00,30.63,30.69,30.62,30.66,443100.0,24.2296,24.2771,24.2217,24.2533,443100.0
2012-05-09 13:45:00,30.66,30.68,30.65,30.67,329500.0,24.2533,24.2692,24.2454,24.2613,329500.0
2012-05-09 13:50:00,30.68,30.74,30.67,30.67,750900.0,24.2692,24.3166,24.2613,24.2613,750900.0
2012-05-09 13:55:00,30.67,30.7,30.63,30.65,245700.0,24.2613,24.285,24.2296,24.2454,245700.0
2012-05-09 14:00:00,30.65,30.66,30.62,30.65,210800.0,24.2454,24.2533,24.2217,24.2454,210800.0
2012-05-09 14:05:00,30.65,30.68,30.64,30.66,264200.0,24.2454,24.2692,24.2375,24.2533,264200.0
2012-05-09 14:10:00,30.65,30.66,30.63,30.65,209100.0,24.2454,24.2533,24.2296,24.2454,209100.0
2012-05-09 14:15:00,30.65,30.66,30.59,30.63,670500.0,24.2454,24.2533,24.198,24.2296,670500.0
2012-05-09 14:20:00,30.64,30.71,30.63,30.69,756900.0,24.2375,24.2929,24.2296,24.2771,756900.0
2012-05-09 14:25:00,30.69,30.74,30.69,30.71,608400.0,24.2771,24.3166,24.2771,24.2929,608400.0
2012-05-09 14:30:00,30.7,30.72,30.68,30.71,393900.0,24.285,24.3008,24.2692,24.2929,393900.0
2012-05-09 14:35:00,30.71,30.75,30.69,30.7,653300.0,24.2929,24.3245,24.2771,24.285,653300.0
2012-05-09 14:40:00,30.71,30.78,30.71,30.78,629500.0,24.2929,24.3483,24.2929,24.3483,629500.0
2012-05-09 14:45:00,30.78,30.78,30.72,30.74,550100.0,24.3483,24.3483,24.3008,24.3166,550100.0
2012-05-09 14:50:00,30.73,30.78,30.72,30.75,650500.0,24.3087,24.3483,24.3008,24.3245,650500.0
2012-05-09 14:55:00,30.75,30.75,30.71,30.72,430100.0,24.3245,24.3245,24.2929,24.3008,430100.0
2012-05-09 15:00:00,30.71,30.73,30.68,30.69,509500.0,24.2929,24.3087,24.2692,24.2771,509500.0
2012-05-09 15:05:00,30.69,30.72,30.68,30.71,656100.0,24.2771,24.3008,24.2692,24.2929,656100.0
2012-05-09 15:10:00,30.71,30.73,30.67,30.71,484800.0,24.2929,24.3087,24.2613,24.2929,484800.0
2012-05-09 15:15:00,30.71,30.75,30.67,30.72,552500.0,24.2929,24.3245,24.2613,24.3008,552500.0
2012-05-09 15:20:00,30.71,30.76,30.7,30.75,545600.0,24.2929,24.3325,24.285,24.3245,545600.0
2012-05-09 15:25:00,30.75,30.77,30.7,30.73,485200.0,24.3245,24.3404,24.285,24.3087,485200.0
2012-05-09 15:30:00,30.72,30.76,30.68,30.75,554400.0,24.3008,24.3325,24.2692,24.3245,554400.0
2012-05-09 15:35:00,30.75,30.77,30.71,30.74,966300.0,24.3245,24.3404,24.2929,24.3166,966300.0
2012-05-09 15:40:00,30.74,30.82,30.74,30.81,590100.0,24.3166,24.3799,24.3166,24.372,590100.0
2012-05-09 15:45:00,30.8,30.83,30.78,30.81,1057500.0,24.3641,24.3878,24.3483,24.372,1057500.0
2012-05-09 15:50:00,30.8,30.81,30.69,30.73,1697300.0,24.3641,24.372,24.2771,24.3087,1697300.0
2012-05-09 15:55:00,30.74,30.78,30.73,30.76,2358000.0,24.3166,24.3483,24.3087,24.3325,2358000.0
2012-05-10 09:30:00,30.87,31.02,30.84,30.94,1504500.0,24.4195,24.5381,24.3957,24.4748,1504500.0
2012-05-10 09:35:00,30.94,30.98,30.7,30.71,1456100.0,24.4748,24.5065,24.285,24.2929,1456100.0
2012-05-10 09:40:00,30.71,30.74,30.63,30.73,1071800.0,24.2929,24.3166,24.2296,24.3087,1071800.0
2012-05-10 09:45:00,30.74,30.77,30.69,30.74,1489800.0,24.3166,24.3404,24.2771,24.3166,1489800.0
2012-05-10 09:50:00,30.74,30.83,30.73,30.8,460500.0,24.3166,24.3878,24.3087,24.3641,460500.0
2012-05-10 09:55:00,30.81,30.82,30.69,30.71,888300.0,24.372,24.3799,24.2771,24.2929,888300.0
2012-05-10 10:00:00,30.71,30.8,30.7,30.75,868200.0,24.2929,24.3641,24.285,24.3245,868200.0
2012-05-10 10:05:00,30.74,30.8,30.73,30.74,581200.0,24.3166,24.3641,24.3087,24.3166,581200.0
2012-05-10 10:10:00,30.74,30.74,30.62,30.63,624600.0,24.3166,24.3166,24.2217,24.2296,624600.0
2012-05-10 10:15:00,30.63,30.67,30.6,30.62,702600.0,24.2296,24.2613,24.2059,24.2217,702600.0
2012-05-10 10:20:00,30.6,30.62,30.5,30.5,654800.0,24.2059,24.2217,24.1268,24.1268,654800.0
2012-05-10 10:25:00,30.5,30.52,30.47,30.51,639700.0,24.1268,24.1426,24.103,24.1347,639700.0
2012-05-10 10:30:00,30.51,30.6,30.5,30.59,530600.0,24.1347,24.2059,24.1268,24.198,530600.0
2012-05-10 10:35:00,30.58,30.64,30.58,30.63,320700.0,24.1901,24.2375,24.1901,24.2296,320700.0
2012-05-10 10:40:00,30.63,30.68,30.63,30.65,849800.0,24.2296,24.2692,24.2296,24.2454,849800.0
2012-05-10 10:45:00,30.64,30.68,30.63,30.66,441300.0,24.2375,24.2692,24.2296,24.2533,441300.0
2012-05-10 10:50:00,30.66,30.67,30.6,30.62,428400.0,24.2533,24.2613,24.2059,24.2217,428400.0
2012-05-10 10:55:00,30.62,30.63,30.6,30.63,485600.0,24.2217,24.2296,24.2059,24.2296,485600.0
2012-05-10 11:00:00,30.62,30.64,30.58,30.58,226600.0,24.2217,24.2375,24.1901,24.1901,226600.0
2012-05-10 11:05:00,30.58,30.61,30.58,30.6,276600.0,24.1901,24.2138,24.1901,24.2059,276600.0
2012-05-10 11:10:00,30.6,30.63,30.58,30.59,283400.0,24.2059,24.2296,24.1901,24.198,283400.0
2012-05-10 11:15:00,30.59,30.66,30.58,30.62,479200.0,24.198,24.2533,24.1901,24.2217,479200.0
2012-05-10 11:20:00,30.62,30.67,30.61,30.65,405200.0,24.2217,24.2613,24.2138,24.2454,405200.0
2012-05-10 11:25:00,30.65,30.69,30.65,30.68,492000.0,24.2454,24.2771,24.2454,24.2692,492000.0
2012-05-10 11:30:00,30.67,30.69,30.65,30.69,270400.0,24.2613,24.2771,24.2454,24.2771,270400.0
2012-05-10 11:35:00,30.69,30.71,30.65,30.69,463900.0,24.2771,24.2929,24.2454,24.2771,463900.0
2012-05-10 11:40:00,30.69,30.69,30.59,30.59,285700.0,24.2771,24.2771,24.198,24.198,285700.0
2012-05-10 11:45:00,30.6,30.6,30.5,30.54,588400.0,24.2059,24.2059,24.1268,24.1584,588400.0
2012-05-10 11:50:00,30.53,30.56,30.53,30.53,216100.0,24.1505,24.1742,24.1505,24.1505,216100.0
2012-05-10 11:55:00,30.54,30.54,30.52,30.53,172100.0,24.1584,24.1584,24.1426,24.1505,172100.0
2012-05-10 12:00:00,30.53,30.53,30.49,30.5,433300.0,24.1505,24.1505,24.1189,24.1268,433300.0
2012-05-10 12:05:00,30.5,30.5,30.45,30.49,361800.0,24.1268,24.1268,24.0872,24.1189,361800.0
2012-05-10 12:10:00,30.48,30.51,30.48,30.5,370200.0,24.111,24.1347,24.111,24.1268,370200.0
2012-05-10 12:15:00,30.5,30.53,30.49,30.53,326300.0,24.1268,24.1505,24.1189,24.1505,326300.0
2012-05-10 12:20:00,30.53,30.53,30.5,30.51,242900.0,24.1505,24.1505,24.1268,24.1347,242900.0
2012-05-10 12:25:00,30.51,30.57,30.49,30.55,636600.0,24.1347,24.1822,24.1189,24.1663,636600.0
2012-05-10 12:30:00,30.55,30.61,30.55,30.6,167200.0,24.1663,24.2138,24.1663,24.2059,167200.0
2012-05-10 12:35:00,30.6,30.64,30.59,30.6,318900.0,24.2059,24.2375,24.198,24.2059,318900.0
2012-05-10 12:40:00,30.6,30.65,30.59,30.64,221600.0,24.2059,24.2454,24.198,24.2375,221600.0
2012-05-10 12:45:00,30.65,30.67,30.62,30.65,344200.0,24.2454,24.2613,24.2217,24.2454,344200.0
2012-05-10 12:50:00,30.66,30.68,30.64,30.67,156900.0,24.2533,24.2692,24.2375,24.2613,156900.0
2012-05-10 12:55:00,30.68,30.7,30.66,30.7,174700.0,24.2692,24.285,24.2533,24.285,174700.0
2012-05-10 13:00:00,30.7,30.77,30.67,30.76,980900.0,24.285,24.3404,24.2613,24.3325,980900.0
2012-05-10 13:05:00,30.76,30.76,30.72,30.76,238100.0,24.3325,24.3325,24.3008,24.3325,238100.0
2012-05-10 13:10:00,30.75,30.76,30.7,30.72,219200.0,24.3245,24.3325,24.285,24.3008,219200.0
2012-05-10 13:15:00,30.73,30.74,30.71,30.71,134500.0,24.3087,24.3166,24.2929,24.2929,134500.0
2012-05-10 13:20:00,30.71,30.74,30.68,30.71,324600.0,24.2929,24.3166,24.2692,24.2929,324600.0
2012-05-10 13:25:00,30.71,30.73,30.71,30.71,169100.0,24.2929,24.3087,24.2929,24.2929,169100.0
2012-05-10 13:30:00,30.71,30.76,30.71,30.75,228500.0,24.2929,24.3325,24.2929,24.3245,228500.0
2012-05-10 13:35:00,30.76,30.76,30.71,30.71,291800.0,24.3325,24.3325,24.2929,24.2929,291800.0
2012-05-10 13:40:00,30.71,30.73,30.69,30.7,226300.0,24.2929,24.3087,24.2771,24.285,226300.0
2012-05-10 13:45:00,30.71,30.71,30.68,30.68,240900.0,24.2929,24.2929,24.2692,24.2692,240900.0
2012-05-10 13:50:00,30.68,30.7,30.64,30.64,218000.0,24.2692,24.285,24.2375,24.2375,218000.0
2012-05-10 13:55:00,30.64,30.65,30.59,30.59,234400.0,24.2375,24.2454,24.198,24.198,234400.0
2012-05-10 14:00:00,30.6,30.65,30.59,30.65,493900.0,24.2059,24.2454,24.198,24.2454,493900.0
2012-05-10 14:05:00,30.65,30.7,30.64,30.67,908300.0,24.2454,24.285,24.2375,24.2613,908300.0
2012-05-10 14:10:00,30.68,30.73,30.67,30.71,505000.0,24.2692,24.3087,24.2613,24.2929,505000.0
2012-05-10 14:15:00,30.71,30.77,30.7,30.77,465700.0,24.2929,24.3404,24.285,24.3404,465700.0
2012-05-10 14:20:00,30.77,30.79,30.75,30.78,454900.0,24.3404,24.3562,24.3245,24.3483,454900.0
2012-05-10 14:25:00,30.77,30.84,30.77,30.84,1092100.0,24.3404,24.3957,24.3404,24.3957,1092100.0
2012-05-10 14:30:00,30.84,30.84,30.77,30.78,446100.0,24.3957,24.3957,24.3404,24.3483,446100.0
2012-05-10 14:35:00,30.79,30.82,30.77,30.78,346700.0,24.3562,24.3799,24.3404,24.3483,346700.0
2012-05-10 14:40:00,30.78,30.8,30.77,30.77,188800.0,24.3483,24.3641,24.3404,24.3404,188800.0
2012-05-10 14:45:00,30.78,30.79,30.75,30.75,178800.0,24.3483,24.3562,24.3245,24.3245,178800.0
2012-05-10 14:50:00,30.75,30.78,30.71,30.78,668200.0,24.3245,24.3483,24.2929,24.3483,668200.0
2012-05-10 14:55:00,30.77,30.83,30.77,30.82,781400.0,24.3404,24.3878,24.3404,24.3799,781400.0
2012-05-10 15:00:00,30.81,30.83,30.74,30.74,643600.0,24.372,24.3878,24.3166,24.3166,643600.0
2012-05-10 15:05:00,30.74,30.75,30.71,30.74,305000.0,24.3166,24.3245,24.2929,24.3166,305000.0
2012-05-10 15:10:00,30.74,30.75,30.71,30.73,145200.0,24.3166,24.3245,24.2929,24.3087,145200.0
2012-05-10 15:15:00,30.73,30.75,30.73,30.75,266100.0,24.3087,24.3245,24.3087,24.3245,266100.0
2012-05-10 15:20:00,30.74,30.79,30.74,30.79,523700.0,24.3166,24.3562,24.3166,24.3562,523700.0
2012-05-10 15:25:00,30.79,30.83,30.78,30.82,830800.0,24.3562,24.3878,24.3483,24.3799,830800.0
2012-05-10 15:30:00,30.82,30.85,30.76,30.79,1116700.0,24.3799,24.4036,24.3325,24.3562,1116700.0
2012-05-10 15:35:00,30.79,30.83,30.77,30.82,397200.0,24.3562,24.3878,24.3404,24.3799,397200.0
2012-05-10 15:40:00,30.83,30.85,30.75,30.77,700100.0,24.3878,24.4036,24.3245,24.3404,700100.0
2012-05-10 15:45:00,30.77,30.78,30.73,30.76,511300.0,24.3404,24.3483,24.3087,24.3325,511300.0
2012-05-10 15:50:00,30.75,30.77,30.67,30.68,1159800.0,24.3245,24.3404,24.2613,24.2692,1159800.0
2012-05-10 15:55:00,30.68,30.75,30.68,30.74,1479800.0,24.2692,24.3245,24.2692,24.3166,1479800.0
2012-05-11 09:30:00,30.69,30.96,30.69,30.94,1289300.0,24.2771,24.4907,24.2771,24.4748,1289300.0
2012-05-11 09:35:00,30.95,30.97,30.9,30.93,505500.0,24.4827,24.4986,24.4432,24.4669,505500.0
2012-05-11 09:40:00,30.94,30.99,30.91,30.98,466900.0,24.4748,24.5144,24.4511,24.5065,466900.0
2012-05-11 09:45:00,30.97,31.03,30.92,31.02,930700.0,24.4986,24.546,24.459,24.5381,930700.0
2012-05-11 09:50:00,31.03,31.08,31.0,31.05,643900.0,24.546,24.5856,24.5223,24.5619,643900.0
2012-05-11 09:55:00,31.05,31.13,31.01,31.1,1301600.0,24.5619,24.6251,24.5302,24.6014,1301600.0
2012-05-11 10:00:00,31.11,31.33,31.1,31.24,1518200.0,24.6093,24.7833,24.6014,24.7122,1518200.0
2012-05-11 10:05:00,31.24,31.24,31.2,31.22,822000.0,24.7122,24.7122,24.6805,24.6963,822000.0
2012-05-11 10:10:00,31.21,31.29,31.21,31.28,1360300.0,24.6884,24.7517,24.6884,24.7438,1360300.0
2012-05-11 10:15:00,31.28,31.44,31.28,31.39,1099000.0,24.7438,24.8704,24.7438,24.8308,1099000.0
2012-05-11 10:20:00,31.38,31.54,31.38,31.52,1262600.0,24.8229,24.9495,24.8229,24.9336,1262600.0
2012-05-11 10:25:00,31.51,31.53,31.45,31.45,709300.0,24.9257,24.9416,24.8783,24.8783,709300.0
2012-05-11 10:30:00,31.46,31.46,31.34,31.36,1345800.0,24.8862,24.8862,24.7913,24.8071,1345800.0
2012-05-11 10:35:00,31.36,31.44,31.35,31.44,705300.0,24.8071,24.8704,24.7992,24.8704,705300.0
2012-05-11 10:40:00,31.44,31.49,31.34,31.34,562800.0,24.8704,24.9099,24.7913,24.7913,562800.0
2012-05-11 10:45:00,31.34,31.38,31.34,31.38,388800.0,24.7913,24.8229,24.7913,24.8229,388800.0
2012-05-11 10:50:00,31.37,31.38,31.34,31.36,258200.0,24.815,24.8229,24.7913,24.8071,258200.0
2012-05-11 10:55:00,31.36,31.4,31.35,31.38,270500.0,24.8071,24.8387,24.7992,24.8229,270500.0
2012-05-11 11:00:00,31.38,31.4,31.36,31.39,553100.0,24.8229,24.8387,24.8071,24.8308,553100.0
2012-05-11 11:05:00,31.38,31.4,31.31,31.31,1207400.0,24.8229,24.8387,24.7675,24.7675,1207400.0
2012-05-11 11:10:00,31.31,31.37,31.31,31.33,746900.0,24.7675,24.815,24.7675,24.7833,746900.0
2012-05-11 11:15:00,31.32,31.34,31.31,31.34,234500.0,24.7754,24.7913,24.7675,24.7913,234500.0
2012-05-11 11:20:00,31.34,31.35,31.29,31.31,477200.0,24.7913,24.7992,24.7517,24.7675,477200.0
2012-05-11 11:25:00,31.32,31.39,31.31,31.36,672200.0,24.7754,24.8308,24.7675,24.8071,672200.0
2012-05-11 11:30:00,31.37,31.41,31.35,31.39,391100.0,24.815,24.8466,24.7992,24.8308,391100.0
2012-05-11 11:35:00,31.39,31.4,31.37,31.37,331900.0,24.8308,24.8387,24.815,24.815,331900.0
2012-05-11 11:40:00,31.36,31.37,31.33,31.34,401200.0,24.8071,24.815,24.7833,24.7913,401200.0
2012-05-11 11:45:00,31.33,31.36,31.32,31.36,379100.0,24.7833,24.8071,24.7754,24.8071,379100.0
2012-05-11 11:50:00,31.36,31.36,31.32,31.36,431100.0,24.8071,24.8071,24.7754,24.8071,431100.0
2012-05-11 11:55:00,31.36,31.36,31.34,31.34,145100.0,24.8071,24.8071,24.7913,24.7913,145100.0
2012-05-11 12:00:00,31.34,31.35,31.31,31.32,315800.0,24.7913,24.7992,24.7675,24.7754,315800.0
2012-05-11 12:05:00,31.32,31.33,31.31,31.32,136300.0,24.7754,24.7833,24.7675,24.7754,136300.0
2012-05-11 12:10:00,31.32,31.33,31.29,31.31,193200.0,24.7754,24.7833,24.7517,24.7675,193200.0
2012-05-11 12:15:00,31.31,31.31,31.3,31.31,83200.0,24.7675,24.7675,24.7596,24.7675,83200.0
2012-05-11 12:20:00,31.31,31.32,31.3,31.31,254600.0,24.7675,24.7754,24.7596,24.7675,254600.0
2012-05-11 12:25:00,31.32,31.32,31.3,31.31,157800.0,24.7754,24.7754,24.7596,24.7675,157800.0
2012-05-11 12:30:00,31.31,31.34,31.3,31.34,280800.0,24.7675,24.7913,24.7596,24.7913,280800.0
2012-05-11 12:35:00,31.34,31.34,31.33,31.34,71100.0,24.7913,24.7913,24.7833,24.7913,71100.0
2012-05-11 12:40:00,31.34,31.34,31.3,31.31,194700.0,24.7913,24.7913,24.7596,24.7675,194700.0
2012-05-11 12:45:00,31.31,31.34,31.31,31.34,245300.0,24.7675,24.7913,24.7675,24.7913,245300.0
2012-05-11 12:50:00,31.34,31.35,31.3,31.31,219900.0,24.7913,24.7992,24.7596,24.7675,219900.0
2012-05-11 12:55:00,31.32,31.34,31.32,31.32,179500.0,24.7754,24.7913,24.7754,24.7754,179500.0
2012-05-11 13:00:00,31.33,31.33,31.32,31.33,178100.0,24.7833,24.7833,24.7754,24.7833,178100.0
2012-05-11 13:05:00,31.33,31.33,31.29,31.3,529100.0,24.7833,24.7833,24.7517,24.7596,529100.0
2012-05-11 13:10:00,31.3,31.31,31.28,31.3,509000.0,24.7596,24.7675,24.7438,24.7596,509000.0
2012-05-11 13:15:00,31.31,31.32,31.3,31.32,639900.0,24.7675,24.7754,24.7596,24.7754,639900.0
2012-05-11 13:20:00,31.32,31.37,31.31,31.34,540500.0,24.7754,24.815,24.7675,24.7913,540500.0
2012-05-11 13:25:00,31.34,31.38,31.33,31.37,496400.0,24.7913,24.8229,24.7833,24.815,496400.0
2012-05-11 13:30:00,31.36,31.43,31.36,31.41,379000.0,24.8071,24.8624,24.8071,24.8466,379000.0
2012-05-11 13:35:00,31.4,31.42,31.39,31.4,231800.0,24.8387,24.8545,24.8308,24.8387,231800.0
2012-05-11 13:40:00,31.4,31.41,31.36,31.39,252100.0,24.8387,24.8466,24.8071,24.8308,252100.0
2012-05-11 13:45:00,31.39,31.39,31.34,31.36,181800.0,24.8308,24.8308,24.7913,24.8071,181800.0
2012-05-11 13:50:00,31.36,31.37,31.35,31.35,219100.0,24.8071,24.815,24.7992,24.7992,219100.0
2012-05-11 13:55:00,31.36,31.41,31.35,31.37,365300.0,24.8071,24.8466,24.7992,24.815,365300.0
2012-05-11 14:00:00,31.38,31.4,31.33,31.34,346600.0,24.8229,24.8387,24.7833,24.7913,346600.0
2012-05-11 14:05:00,31.34,31.35,31.29,31.32,369500.0,24.7913,24.7992,24.7517,24.7754,369500.0
2012-05-11 14:10:00,31.32,31.32,31.3,31.32,181600.0,24.7754,24.7754,24.7596,24.7754,181600.0
2012-05-11 14:15:00,31.32,31.38,31.31,31.32,443400.0,24.7754,24.8229,24.7675,24.7754,443400.0
2012-05-11 14:20:00,31.33,31.34,31.32,31.32,193500.0,24.7833,24.7913,24.7754,24.7754,193500.0
2012-05-11 14:25:00,31.32,31.35,31.32,31.35,252400.0,24.7754,24.7992,24.7754,24.7992,252400.0
2012-05-11 14:30:00,31.34,31.35,31.3,31.3,341000.0,24.7913,24.7992,24.7596,24.7596,341000.0
2012-05-11 14:35:00,31.31,31.31,31.29,31.3,109700.0,24.7675,24.7675,24.7517,24.7596,109700.0
2012-05-11 14:40:00,31.3,31.33,31.28,31.3,1083200.0,24.7596,24.7833,24.7438,24.7596,1083200.0
2012-05-11 14:45:00,31.31,31.34,31.3,31.32,199500.0,24.7675,24.7913,24.7596,24.7754,199500.0
2012-05-11 14:50:00,31.32,31.32,31.28,31.31,396100.0,24.7754,24.7754,24.7438,24.7675,396100.0
2012-05-11 14:55:00,31.31,31.31,31.29,31.31,301100.0,24.7675,24.7675,24.7517,24.7675,301100.0
2012-05-11 15:00:00,31.31,31.34,31.3,31.32,398500.0,24.7675,24.7913,24.7596,24.7754,398500.0
2012-05-11 15:05:00,31.32,31.32,31.27,31.31,638000.0,24.7754,24.7754,24.7359,24.7675,638000.0
2012-05-11 15:10:00,31.31,31.33,31.29,31.32,340700.0,24.7675,24.7833,24.7517,24.7754,340700.0
2012-05-11 15:15:00,31.32,31.32,31.31,31.32,109900.0,24.7754,24.7754,24.7675,24.7754,109900.0
2012-05-11 15:20:00,31.32,31.33,31.31,31.32,261100.0,24.7754,24.7833,24.7675,24.7754,261100.0
2012-05-11 15:25:00,31.31,31.32,31.29,31.32,695100.0,24.7675,24.7754,24.7517,24.7754,695100.0
2012-05-11 15:30:00,31.32,31.32,31.29,31.3,205500.0,24.7754,24.7754,24.7517,24.7596,205500.0
2012-05-11 15:35:00,31.3,31.3,31.28,31.3,445900.0,24.7596,24.7596,24.7438,24.7596,445900.0
2012-05-11 15:40:00,31.3,31.3,31.25,31.26,554500.0,24.7596,24.7596,24.7201,24.728,554500.0
2012-05-11 15:45:00,31.25,31.26,31.21,31.24,722000.0,24.7201,24.728,24.6884,24.7122,722000.0
2012-05-11 15:50:00,31.24,31.24,31.16,31.16,846900.0,24.7122,24.7122,24.6489,24.6489,846900.0
2012-05-11 15:55:00,31.17,31.25,31.16,31.17,2009000.0,24.6568,24.7201,24.6489,24.6568,2009000.0
2012-05-14 09:30:00,30.76,30.85,30.7,30.83,919000.0,24.3325,24.4036,24.285,24.3878,919000.0
2012-05-14 09:35:00,30.83,30.84,30.75,30.77,509600.0,24.3878,24.3957,24.3245,24.3404,509600.0
2012-05-14 09:40:00,30.77,30.85,30.76,30.8,527500.0,24.3404,24.4036,24.3325,24.3641,527500.0
2012-05-14 09:45:00,30.8,30.8,30.72,30.75,411100.0,24.3641,24.3641,24.3008,24.3245,411100.0
2012-05-14 09:50:00,30.76,30.81,30.75,30.8,341600.0,24.3325,24.372,24.3245,24.3641,341600.0
2012-05-14 09:55:00,30.8,30.89,30.79,30.8,682800.0,24.3641,24.4353,24.3562,24.3641,682800.0
2012-05-14 10:00:00,30.81,30.83,30.77,30.8,576000.0,24.372,24.3878,24.3404,24.3641,576000.0
2012-05-14 10:05:00,30.8,30.81,30.71,30.74,643900.0,24.3641,24.372,24.2929,24.3166,643900.0
2012-05-14 10:10:00,30.74,30.77,30.68,30.74,734300.0,24.3166,24.3404,24.2692,24.3166,734300.0
2012-05-14 10:15:00,30.74,30.75,30.69,30.73,325700.0,24.3166,24.3245,24.2771,24.3087,325700.0
2012-05-14 10:20:00,30.72,30.73,30.69,30.72,353300.0,24.3008,24.3087,24.2771,24.3008,353300.0
2012-05-14 10:25:00,30.71,30.73,30.65,30.69,579300.0,24.2929,24.3087,24.2454,24.2771,579300.0
2012-05-14 10:30:00,30.7,30.74,30.67,30.71,430800.0,24.285,24.3166,24.2613,24.2929,430800.0
2012-05-14 10:35:00,30.71,30.77,30.71,30.72,423800.0,24.2929,24.3404,24.2929,24.3008,423800.0
2012-05-14 10:40:00,30.73,30.77,30.72,30.76,351700.0,24.3087,24.3404,24.3008,24.3325,351700.0
2012-05-14 10:45:00,30.76,30.77,30.73,30.76,335700.0,24.3325,24.3404,24.3087,24.3325,335700.0
2012-05-14 10:50:00,30.75,30.8,30.75,30.78,309000.0,24.3245,24.3641,24.3245,24.3483,309000.0
2012-05-14 10:55:00,30.79,30.79,30.76,30.76,177400.0,24.3562,24.3562,24.3325,24.3325,177400.0
2012-05-14 11:00:00,30.76,30.81,30.75,30.8,401800.0,24.3325,24.372,24.3245,24.3641,401800.0
2012-05-14 11:05:00,30.8,30.82,30.76,30.77,365000.0,24.3641,24.3799,24.3325,24.3404,365000.0
2012-05-14 11:10:00,30.77,30.78,30.74,30.77,262300.0,24.3404,24.3483,24.3166,24.3404,262300.0
2012-05-14 11:15:00,30.77,30.79,30.73,30.75,302500.0,24.3404,24.3562,24.3087,24.3245,302500.0
2012-05-14 11:20:00,30.75,30.81,30.71,30.79,305200.0,24.3245,24.372,24.2929,24.3562,305200.0
2012-05-14 11:25:00,30.8,30.93,30.8,30.83,771800.0,24.3641,24.4669,24.3641,24.3878,771800.0
2012-05-14 11:30:00,30.82,30.88,30.82,30.85,350500.0,24.3799,24.4274,24.3799,24.4036,350500.0
2012-05-14 11:35:00,30.85,30.88,30.84,30.88,246800.0,24.4036,24.4274,24.3957,24.4274,246800.0
2012-05-14 11:40:00,30.87,30.9,30.86,30.88,328600.0,24.4195,24.4432,24.4116,24.4274,328600.0
2012-05-14 11:45:00,30.88,30.9,30.86,30.88,162800.0,24.4274,24.4432,24.4116,24.4274,162800.0
2012-05-14 11:50:00,30.88,30.91,30.87,30.9,141300.0,24.4274,24.4511,24.4195,24.4432,141300.0
2012-05-14 11:55:00,30.9,30.92,30.88,30.91,202000.0,24.4432,24.459,24.4274,24.4511,202000.0
2012-05-14 12:00:00,30.91,30.95,30.88,30.94,293600.0,24.4511,24.4827,24.4274,24.4748,293600.0
2012-05-14 12:05:00,30.94,30.96,30.93,30.96,183300.0,24.4748,24.4907,24.4669,24.4907,183300.0
2012-05-14 12:10:00,30.96,30.96,30.94,30.94,146200.0,24.4907,24.4907,24.4748,24.4748,146200.0
2012-05-14 12:15:00,30.94,30.94,30.92,30.93,119400.0,24.4748,24.4748,24.459,24.4669,119400.0
2012-05-14 12:20:00,30.94,30.98,30.93,30.98,155100.0,24.4748,24.5065,24.4669,24.5065,155100.0
2012-05-14 12:25:00,30.98,30.98,30.91,30.91,172200.0,24.5065,24.5065,24.4511,24.4511,172200.0
2012-05-14 12:30:00,30.91,30.92,30.87,30.89,354300.0,24.4511,24.459,24.4195,24.4353,354300.0
2012-05-14 12:35:00,30.89,30.9,30.85,30.85,139100.0,24.4353,24.4432,24.4036,24.4036,139100.0
2012-05-14 12:40:00,30.85,30.86,30.81,30.81,273100.0,24.4036,24.4116,24.372,24.372,273100.0
2012-05-14 12:45:00,30.81,30.82,30.79,30.81,393000.0,24.372,24.3799,24.3562,24.372,393000.0
2012-05-14 12:50:00,30.81,30.85,30.81,30.82,220600.0,24.372,24.4036,24.372,24.3799,220600.0
2012-05-14 12:55:00,30.83,30.83,30.81,30.81,170000.0,24.3878,24.3878,24.372,24.372,170000.0
2012-05-14 13:00:00,30.82,30.87,30.81,30.87,268300.0,24.3799,24.4195,24.372,24.4195,268300.0
2012-05-14 13:05:00,30.87,30.88,30.85,30.85,169600.0,24.4195,24.4274,24.4036,24.4036,169600.0
2012-05-14 13:10:00,30.85,30.86,30.82,30.83,255800.0,24.4036,24.4116,24.3799,24.3878,255800.0
2012-05-14 13:15:00,30.83,30.83,30.76,30.78,369300.0,24.3878,24.3878,24.3325,24.3483,369300.0
2012-05-14 13:20:00,30.77,30.82,30.76,30.79,338800.0,24.3404,24.3799,24.3325,24.3562,338800.0
2012-05-14 13:25:00,30.79,30.82,30.78,30.81,159900.0,24.3562,24.3799,24.3483,24.372,159900.0
2012-05-14 13:30:00,30.8,30.86,30.8,30.84,188400.0,24.3641,24.4116,24.3641,24.3957,188400.0
2012-05-14 13:35:00,30.85,30.89,30.84,30.88,307500.0,24.4036,24.4353,24.3957,24.4274,307500.0
2012-05-14 13:40:00,30.89,30.93,30.87,30.91,242000.0,24.4353,24.4669,24.4195,24.4511,242000.0
2012-05-14 13:45:00,30.91,30.92,30.9,30.9,129800.0,24.4511,24.459,24.4432,24.4432,129800.0
2012-05-14 13:50:00,30.9,30.99,30.9,30.98,368900.0,24.4432,24.5144,24.4432,24.5065,368900.0
2012-05-14 13:55:00,30.98,30.99,30.95,30.95,190100.0,24.5065,24.5144,24.4827,24.4827,190100.0
2012-05-14 14:00:00,30.95,30.97,30.93,30.97,318000.0,24.4827,24.4986,24.4669,24.4986,318000.0
2012-05-14 14:05:00,30.97,31.04,30.96,31.03,395600.0,24.4986,24.5539,24.4907,24.546,395600.0
2012-05-14 14:10:00,31.03,31.04,30.98,30.99,187300.0,24.546,24.5539,24.5065,24.5144,187300.0
2012-05-14 14:15:00,30.99,30.99,30.9,30.9,108000.0,24.5144,24.5144,24.4432,24.4432,108000.0
2012-05-14 14:20:00,30.9,30.93,30.89,30.9,359800.0,24.4432,24.4669,24.4353,24.4432,359800.0
2012-05-14 14:25:00,30.91,30.92,30.88,30.89,113500.0,24.4511,24.459,24.4274,24.4353,113500.0
2012-05-14 14:30:00,30.89,30.91,30.86,30.86,181400.0,24.4353,24.4511,24.4116,24.4116,181400.0
2012-05-14 14:35:00,30.87,30.87,30.81,30.84,373400.0,24.4195,24.4195,24.372,24.3957,373400.0
2012-05-14 14:40:00,30.84,30.84,30.8,30.8,126700.0,24.3957,24.3957,24.3641,24.3641,126700.0
2012-05-14 14:45:00,30.8,30.81,30.75,30.77,383500.0,24.3641,24.372,24.3245,24.3404,383500.0
2012-05-14 14:50:00,30.78,30.8,30.75,30.75,1085800.0,24.3483,24.3641,24.3245,24.3245,1085800.0
2012-05-14 14:55:00,30.76,30.77,30.71,30.73,357900.0,24.3325,24.3404,24.2929,24.3087,357900.0
2012-05-14 15:00:00,30.73,30.76,30.69,30.69,494800.0,24.3087,24.3325,24.2771,24.2771,494800.0
2012-05-14 15:05:00,30.7,30.77,30.69,30.75,480900.0,24.285,24.3404,24.2771,24.3245,480900.0
2012-05-14 15:10:00,30.76,30.8,30.76,30.8,227900.0,24.3325,24.3641,24.3325,24.3641,227900.0
2012-05-14 15:15:00,30.8,30.82,30.77,30.81,770700.0,24.3641,24.3799,24.3404,24.372,770700.0
2012-05-14 15:20:00,30.8,30.8,30.77,30.77,525200.0,24.3641,24.3641,24.3404,24.3404,525200.0
2012-05-14 15:25:00,30.77,30.78,30.73,30.74,486200.0,24.3404,24.3483,24.3087,24.3166,486200.0
2012-05-14 15:30:00,30.74,30.78,30.72,30.73,720400.0,24.3166,24.3483,24.3008,24.3087,720400.0
2012-05-14 15:35:00,30.73,30.74,30.7,30.7,558300.0,24.3087,24.3166,24.285,24.285,558300.0
2012-05-14 15:40:00,30.7,30.72,30.65,30.71,1392700.0,24.285,24.3008,24.2454,24.2929,1392700.0
2012-05-14 15:45:00,30.71,30.72,30.64,30.7,1469600.0,24.2929,24.3008,24.2375,24.285,1469600.0
2012-05-14 15:50:00,30.7,30.73,30.68,30.69,947900.0,24.285,24.3087,24.2692,24.2771,947900.0
2012-05-14 15:55:00,30.68,30.71,30.64,30.67,3251900.0,24.2692,24.2929,24.2375,24.2613,3251900.0
2012-05-15 09:30:00,30.62,30.77,30.61,30.73,994500.0,24.3821,24.5015,24.3741,24.4697,994500.0
2012-05-15 09:35:00,30.73,30.74,30.61,30.67,503400.0,24.4697,24.4776,24.3741,24.4219,503400.0
2012-05-15 09:40:00,30.67,30.71,30.59,30.6,564100.0,24.4219,24.4537,24.3582,24.3661,564100.0
2012-05-15 09:45:00,30.6,30.68,30.58,30.67,419000.0,24.3661,24.4298,24.3502,24.4219,419000.0
2012-05-15 09:50:00,30.67,30.73,30.65,30.71,588600.0,24.4219,24.4697,24.4059,24.4537,588600.0
2012-05-15 09:55:00,30.7,30.73,30.69,30.72,409600.0,24.4458,24.4697,24.4378,24.4617,409600.0
2012-05-15 10:00:00,30.72,30.77,30.61,30.68,919000.0,24.4617,24.5015,24.3741,24.4298,919000.0
2012-05-15 10:05:00,30.68,30.71,30.61,30.67,566600.0,24.4298,24.4537,24.3741,24.4219,566600.0
2012-05-15 10:10:00,30.67,30.68,30.62,30.65,353500.0,24.4219,24.4298,24.3821,24.4059,353500.0
2012-05-15 10:15:00,30.65,30.65,30.56,30.6,783900.0,24.4059,24.4059,24.3343,24.3661,783900.0
2012-05-15 10:20:00,30.61,30.68,30.6,30.6,660400.0,24.3741,24.4298,24.3661,24.3661,660400.0
2012-05-15 10:25:00,30.6,30.64,30.54,30.61,1203700.0,24.3661,24.398,24.3184,24.3741,1203700.0
2012-05-15 10:30:00,30.61,30.62,30.55,30.59,637700.0,24.3741,24.3821,24.3263,24.3582,637700.0
2012-05-15 10:35:00,30.6,30.64,30.59,30.64,619600.0,24.3661,24.398,24.3582,24.398,619600.0
2012-05-15 10:40:00,30.64,30.66,30.59,30.59,606200.0,24.398,24.4139,24.3582,24.3582,606200.0
2012-05-15 10:45:00,30.6,30.62,30.54,30.61,409200.0,24.3661,24.3821,24.3184,24.3741,409200.0
2012-05-15 10:50:00,30.6,30.66,30.6,30.65,640300.0,24.3661,24.4139,24.3661,24.4059,640300.0
2012-05-15 10:55:00,30.66,30.71,30.65,30.69,336800.0,24.4139,24.4537,24.4059,24.4378,336800.0
2012-05-15 11:00:00,30.69,30.69,30.62,30.63,222700.0,24.4378,24.4378,24.3821,24.39,222700.0
2012-05-15 11:05:00,30.62,30.63,30.58,30.59,451000.0,24.3821,24.39,24.3502,24.3582,451000.0
2012-05-15 11:10:00,30.59,30.59,30.47,30.48,687900.0,24.3582,24.3582,24.2626,24.2706,687900.0
2012-05-15 11:15:00,30.49,30.51,30.48,30.49,427800.0,24.2785,24.2945,24.2706,24.2785,427800.0
2012-05-15 11:20:00,30.48,30.51,30.48,30.5,305300.0,24.2706,24.2945,24.2706,24.2865,305300.0
2012-05-15 11:25:00,30.49,30.49,30.45,30.47,424900.0,24.2785,24.2785,24.2467,24.2626,424900.0
2012-05-15 11:30:00,30.46,30.53,30.45,30.53,475600.0,24.2547,24.3104,24.2467,24.3104,475600.0
2012-05-15 11:35:00,30.52,30.62,30.52,30.6,339200.0,24.3024,24.3821,24.3024,24.3661,339200.0
2012-05-15 11:40:00,30.61,30.69,30.6,30.67,381500.0,24.3741,24.4378,24.3661,24.4219,381500.0
2012-05-15 11:45:00,30.68,30.8,30.64,30.75,661900.0,24.4298,24.5254,24.398,24.4856,661900.0
2012-05-15 11:50:00,30.76,30.76,30.71,30.76,293500.0,24.4935,24.4935,24.4537,24.4935,293500.0
2012-05-15 11:55:00,30.76,30.79,30.74,30.77,422600.0,24.4935,24.5174,24.4776,24.5015,422600.0
2012-05-15 12:00:00,30.78,30.78,30.73,30.73,172600.0,24.5095,24.5095,24.4697,24.4697,172600.0
2012-05-15 12:05:00,30.73,30.76,30.71,30.73,782000.0,24.4697,24.4935,24.4537,24.4697,782000.0
2012-05-15 12:10:00,30.73,30.76,30.73,30.74,706900.0,24.4697,24.4935,24.4697,24.4776,706900.0
2012-05-15 12:15:00,30.75,30.76,30.71,30.74,459600.0,24.4856,24.4935,24.4537,24.4776,459600.0
2012-05-15 12:20:00,30.74,30.74,30.69,30.7,299900.0,24.4776,24.4776,24.4378,24.4458,299900.0
2012-05-15 12:25:00,30.7,30.77,30.68,30.75,336000.0,24.4458,24.5015,24.4298,24.4856,336000.0
2012-05-15 12:30:00,30.75,30.77,30.73,30.73,171000.0,24.4856,24.5015,24.4697,24.4697,171000.0
2012-05-15 12:35:00,30.73,30.75,30.71,30.71,327400.0,24.4697,24.4856,24.4537,24.4537,327400.0
2012-05-15 12:40:00,30.71,30.73,30.69,30.71,330900.0,24.4537,24.4697,24.4378,24.4537,330900.0
2012-05-15 12:45:00,30.71,30.71,30.65,30.66,297900.0,24.4537,24.4537,24.4059,24.4139,297900.0
2012-05-15 12:50:00,30.66,30.67,30.63,30.65,192800.0,24.4139,24.4219,24.39,24.4059,192800.0
2012-05-15 12:55:00,30.64,30.66,30.63,30.64,105100.0,24.398,24.4139,24.39,24.398,105100.0
2012-05-15 13:00:00,30.65,30.66,30.62,30.62,405000.0,24.4059,24.4139,24.3821,24.3821,405000.0
2012-05-15 13:05:00,30.62,30.64,30.58,30.6,324000.0,24.3821,24.398,24.3502,24.3661,324000.0
2012-05-15 13:10:00,30.61,30.66,30.6,30.63,161900.0,24.3741,24.4139,24.3661,24.39,161900.0
2012-05-15 13:15:00,30.64,30.65,30.61,30.62,177700.0,24.398,24.4059,24.3741,24.3821,177700.0
2012-05-15 13:20:00,30.63,30.67,30.62,30.66,262200.0,24.39,24.4219,24.3821,24.4139,262200.0
2012-05-15 13:25:00,30.66,30.66,30.63,30.63,110700.0,24.4139,24.4139,24.39,24.39,110700.0
2012-05-15 13:30:00,30.63,30.64,30.55,30.57,291900.0,24.39,24.398,24.3263,24.3422,291900.0
2012-05-15 13:35:00,30.57,30.6,30.56,30.56,278400.0,24.3422,24.3661,24.3343,24.3343,278400.0
2012-05-15 13:40:00,30.57,30.59,30.51,30.52,423000.0,24.3422,24.3582,24.2945,24.3024,423000.0
2012-05-15 13:45:00,30.52,30.52,30.46,30.51,789600.0,24.3024,24.3024,24.2547,24.2945,789600.0
2012-05-15 13:50:00,30.51,30.52,30.5,30.51,280400.0,24.2945,24.3024,24.2865,24.2945,280400.0
2012-05-15 13:55:00,30.52,30.52,30.49,30.52,527000.0,24.3024,24.3024,24.2785,24.3024,527000.0
2012-05-15 14:00:00,30.52,30.56,30.51,30.55,302500.0,24.3024,24.3343,24.2945,24.3263,302500.0
2012-05-15 14:05:00,30.56,30.57,30.53,30.55,242000.0,24.3343,24.3422,24.3104,24.3263,242000.0
2012-05-15 14:10:00,30.56,30.6,30.55,30.6,203700.0,24.3343,24.3661,24.3263,24.3661,203700.0
2012-05-15 14:15:00,30.6,30.62,30.57,30.61,330200.0,24.3661,24.3821,24.3422,24.3741,330200.0
2012-05-15 14:20:00,30.61,30.66,30.6,30.64,327600.0,24.3741,24.4139,24.3661,24.398,327600.0
2012-05-15 14:25:00,30.63,30.64,30.6,30.62,311900.0,24.39,24.398,24.3661,24.3821,311900.0
2012-05-15 14:30:00,30.62,30.69,30.61,30.69,288100.0,24.3821,24.4378,24.3741,24.4378,288100.0
2012-05-15 14:35:00,30.69,30.7,30.6,30.61,515600.0,24.4378,24.4458,24.3661,24.3741,515600.0
2012-05-15 14:40:00,30.61,30.61,30.55,30.59,454700.0,24.3741,24.3741,24.3263,24.3582,454700.0
2012-05-15 14:45:00,30.59,30.59,30.55,30.57,178400.0,24.3582,24.3582,24.3263,24.3422,178400.0
2012-05-15 14:50:00,30.56,30.56,30.47,30.52,560700.0,24.3343,24.3343,24.2626,24.3024,560700.0
2012-05-15 14:55:00,30.51,30.53,30.48,30.48,493800.0,24.2945,24.3104,24.2706,24.2706,493800.0
2012-05-15 15:00:00,30.48,30.48,30.36,30.37,928900.0,24.2706,24.2706,24.175,24.183,928900.0
2012-05-15 15:05:00,30.38,30.38,30.27,30.3,1484300.0,24.191,24.191,24.1034,24.1273,1484300.0
2012-05-15 15:10:00,30.3,30.3,30.17,30.23,2699800.0,24.1273,24.1273,24.0237,24.0715,2699800.0
2012-05-15 15:15:00,30.23,30.3,30.21,30.23,1626900.0,24.0715,24.1273,24.0556,24.0715,1626900.0
2012-05-15 15:20:00,30.24,30.24,30.16,30.22,1148700.0,24.0795,24.0795,24.0158,24.0635,1148700.0
2012-05-15 15:25:00,30.22,30.23,30.15,30.18,1181200.0,24.0635,24.0715,24.0078,24.0317,1181200.0
2012-05-15 15:30:00,30.17,30.26,30.17,30.22,1166600.0,24.0237,24.0954,24.0237,24.0635,1166600.0
2012-05-15 15:35:00,30.22,30.24,30.17,30.2,900600.0,24.0635,24.0795,24.0237,24.0476,900600.0
2012-05-15 15:40:00,30.21,30.26,30.19,30.23,1380300.0,24.0556,24.0954,24.0397,24.0715,1380300.0
2012-05-15 15:45:00,30.23,30.29,30.2,30.22,1856400.0,24.0715,24.1193,24.0476,24.0635,1856400.0
2012-05-15 15:50:00,30.23,30.25,30.18,30.22,2052200.0,24.0715,24.0874,24.0317,24.0635,2052200.0
2012-05-15 15:55:00,30.22,30.26,30.19,30.2,2302900.0,24.0635,24.0954,24.0397,24.0476,2302900.0
2012-05-16 09:30:00,30.3,30.33,30.01,30.14,1882900.0,24.1273,24.1511,23.8963,23.9998,1882900.0
2012-05-16 09:35:00,30.15,30.18,30.04,30.09,818000.0,24.0078,24.0317,23.9202,23.96,818000.0
2012-05-16 09:40:00,30.1,30.11,29.95,30.0,1839500.0,23.968,23.976,23.8486,23.8884,1839500.0
2012-05-16 09:45:00,30.0,30.14,29.98,30.1,1086100.0,23.8884,23.9998,23.8724,23.968,1086100.0
2012-05-16 09:50:00,30.1,30.2,30.08,30.13,1294600.0,23.968,24.0476,23.9521,23.9919,1294600.0
2012-05-16 09:55:00,30.12,30.13,30.07,30.08,1011300.0,23.9839,23.9919,23.9441,23.9521,1011300.0
2012-05-16 10:00:00,30.07,30.15,30.07,30.11,797400.0,23.9441,24.0078,23.9441,23.976,797400.0
2012-05-16 10:05:00,30.11,30.12,30.06,30.07,682500.0,23.976,23.9839,23.9361,23.9441,682500.0
2012-05-16 10:10:00,30.08,30.08,29.96,30.01,1231800.0,23.9521,23.9521,23.8565,23.8963,1231800.0
2012-05-16 10:15:00,30.01,30.06,29.99,30.06,846000.0,23.8963,23.9361,23.8804,23.9361,846000.0
2012-05-16 10:20:00,30.05,30.12,30.05,30.08,824100.0,23.9282,23.9839,23.9282,23.9521,824100.0
2012-05-16 10:25:00,30.09,30.11,30.05,30.07,580600.0,23.96,23.976,23.9282,23.9441,580600.0
2012-05-16 10:30:00,30.07,30.11,30.07,30.09,644100.0,23.9441,23.976,23.9441,23.96,644100.0
2012-05-16 10:35:00,30.09,30.11,30.05,30.06,536600.0,23.96,23.976,23.9282,23.9361,536600.0
2012-05-16 10:40:00,30.06,30.12,30.05,30.12,482300.0,23.9361,23.9839,23.9282,23.9839,482300.0
2012-05-16 10:45:00,30.11,30.16,30.09,30.14,660200.0,23.976,24.0158,23.96,23.9998,660200.0
2012-05-16 10:50:00,30.15,30.15,30.07,30.1,736400.0,24.0078,24.0078,23.9441,23.968,736400.0
2012-05-16 10:55:00,30.11,30.12,30.06,30.09,575100.0,23.976,23.9839,23.9361,23.96,575100.0
2012-05-16 11:00:00,30.09,30.09,30.02,30.02,527500.0,23.96,23.96,23.9043,23.9043,527500.0
2012-05-16 11:05:00,30.02,30.03,29.95,30.0,1391500.0,23.9043,23.9123,23.8486,23.8884,1391500.0
2012-05-16 11:10:00,30.0,30.0,29.97,29.99,860900.0,23.8884,23.8884,23.8645,23.8804,860900.0
2012-05-16 11:15:00,29.99,30.0,29.91,29.94,935900.0,23.8804,23.8884,23.8167,23.8406,935900.0
2012-05-16 11:20:00,29.94,29.96,29.91,29.92,1251900.0,23.8406,23.8565,23.8167,23.8247,1251900.0
2012-05-16 11:25:00,29.93,29.94,29.87,29.88,670400.0,23.8326,23.8406,23.7849,23.7928,670400.0
2012-05-16 11:30:00,29.88,29.9,29.74,29.8,2003000.0,23.7928,23.8087,23.6813,23.7291,2003000.0
2012-05-16 11:35:00,29.8,29.87,29.79,29.85,545600.0,23.7291,23.7849,23.7211,23.7689,545600.0
2012-05-16 11:40:00,29.86,29.88,29.83,29.88,954200.0,23.7769,23.7928,23.753,23.7928,954200.0
2012-05-16 11:45:00,29.88,29.93,29.86,29.93,948400.0,23.7928,23.8326,23.7769,23.8326,948400.0
2012-05-16 11:50:00,29.92,29.96,29.91,29.93,525400.0,23.8247,23.8565,23.8167,23.8326,525400.0
2012-05-16 11:55:00,29.93,29.97,29.92,29.95,484200.0,23.8326,23.8645,23.8247,23.8486,484200.0
2012-05-16 12:00:00,29.95,29.95,29.9,29.91,417000.0,23.8486,23.8486,23.8087,23.8167,417000.0
2012-05-16 12:05:00,29.91,29.94,29.87,29.89,436400.0,23.8167,23.8406,23.7849,23.8008,436400.0
2012-05-16 12:10:00,29.89,29.91,29.89,29.9,299400.0,23.8008,23.8167,23.8008,23.8087,299400.0
2012-05-16 12:15:00,29.91,29.91,29.87,29.89,353100.0,23.8167,23.8167,23.7849,23.8008,353100.0
2012-05-16 12:20:00,29.89,29.93,29.86,29.9,677500.0,23.8008,23.8326,23.7769,23.8087,677500.0
2012-05-16 12:25:00,29.9,29.9,29.85,29.9,454900.0,23.8087,23.8087,23.7689,23.8087,454900.0
2012-05-16 12:30:00,29.9,29.96,29.89,29.94,464300.0,23.8087,23.8565,23.8008,23.8406,464300.0
2012-05-16 12:35:00,29.93,29.94,29.92,29.94,154900.0,23.8326,23.8406,23.8247,23.8406,154900.0
2012-05-16 12:40:00,29.94,29.97,29.92,29.94,318300.0,23.8406,23.8645,23.8247,23.8406,318300.0
2012-05-16 12:45:00,29.94,29.99,29.93,29.97,421100.0,23.8406,23.8804,23.8326,23.8645,421100.0
2012-05-16 12:50:00,29.98,29.99,29.95,29.96,187900.0,23.8724,23.8804,23.8486,23.8565,187900.0
2012-05-16 12:55:00,29.97,29.98,29.92,29.93,415300.0,23.8645,23.8724,23.8247,23.8326,415300.0
2012-05-16 13:00:00,29.93,29.96,29.91,29.95,258000.0,23.8326,23.8565,23.8167,23.8486,258000.0
2012-05-16 13:05:00,29.95,29.95,29.91,29.93,311000.0,23.8486,23.8486,23.8167,23.8326,311000.0
2012-05-16 13:10:00,29.94,29.96,29.93,29.93,302900.0,23.8406,23.8565,23.8326,23.8326,302900.0
2012-05-16 13:15:00,29.93,29.97,29.93,29.95,457800.0,23.8326,23.8645,23.8326,23.8486,457800.0
2012-05-16 13:20:00,29.95,29.96,29.94,29.95,257600.0,23.8486,23.8565,23.8406,23.8486,257600.0
2012-05-16 13:25:00,29.95,29.96,29.9,29.9,472100.0,23.8486,23.8565,23.8087,23.8087,472100.0
2012-05-16 13:30:00,29.91,29.92,29.88,29.88,340600.0,23.8167,23.8247,23.7928,23.7928,340600.0
2012-05-16 13:35:00,29.89,29.89,29.84,29.87,413000.0,23.8008,23.8008,23.761,23.7849,413000.0
2012-05-16 13:40:00,29.87,29.88,29.82,29.83,682600.0,23.7849,23.7928,23.745,23.753,682600.0
2012-05-16 13:45:00,29.84,29.87,29.83,29.86,561500.0,23.761,23.7849,23.753,23.7769,561500.0
2012-05-16 13:50:00,29.85,29.87,29.83,29.85,321000.0,23.7689,23.7849,23.753,23.7689,321000.0
2012-05-16 13:55:00,29.85,29.89,29.84,29.88,350700.0,23.7689,23.8008,23.761,23.7928,350700.0
2012-05-16 14:00:00,29.89,29.95,29.82,29.83,1094600.0,23.8008,23.8486,23.745,23.753,1094600.0
2012-05-16 14:05:00,29.84,29.86,29.82,29.83,571200.0,23.761,23.7769,23.745,23.753,571200.0
2012-05-16 14:10:00,29.83,29.84,29.78,29.8,1124400.0,23.753,23.761,23.7132,23.7291,1124400.0
2012-05-16 14:15:00,29.79,29.83,29.79,29.82,610100.0,23.7211,23.753,23.7211,23.745,610100.0
2012-05-16 14:20:00,29.82,29.84,29.81,29.82,269100.0,23.745,23.761,23.7371,23.745,269100.0
2012-05-16 14:25:00,29.83,29.83,29.77,29.79,499800.0,23.753,23.753,23.7052,23.7211,499800.0
2012-05-16 14:30:00,29.8,29.82,29.77,29.77,503000.0,23.7291,23.745,23.7052,23.7052,503000.0
2012-05-16 14:35:00,29.77,29.81,29.75,29.8,496200.0,23.7052,23.7371,23.6893,23.7291,496200.0
2012-05-16 14:40:00,29.8,29.89,29.79,29.87,640100.0,23.7291,23.8008,23.7211,23.7849,640100.0
2012-05-16 14:45:00,29.86,29.94,29.83,29.92,1292600.0,23.7769,23.8406,23.753,23.8247,1292600.0
2012-05-16 14:50:00,29.91,29.95,29.91,29.95,276900.0,23.8167,23.8486,23.8167,23.8486,276900.0
2012-05-16 14:55:00,29.95,30.02,29.92,29.96,917500.0,23.8486,23.9043,23.8247,23.8565,917500.0
2012-05-16 15:00:00,29.95,29.96,29.9,29.91,473000.0,23.8486,23.8565,23.8087,23.8167,473000.0
2012-05-16 15:05:00,29.91,29.96,29.91,29.94,237900.0,23.8167,23.8565,23.8167,23.8406,237900.0
2012-05-16 15:10:00,29.93,29.93,29.86,29.87,343300.0,23.8326,23.8326,23.7769,23.7849,343300.0
2012-05-16 15:15:00,29.86,29.89,29.85,29.88,275200.0,23.7769,23.8008,23.7689,23.7928,275200.0
2012-05-16 15:20:00,29.88,29.89,29.85,29.88,527200.0,23.7928,23.8008,23.7689,23.7928,527200.0
2012-05-16 15:25:00,29.88,29.92,29.88,29.88,337800.0,23.7928,23.8247,23.7928,23.7928,337800.0
2012-05-16 15:30:00,29.88,29.96,29.87,29.95,487800.0,23.7928,23.8565,23.7849,23.8486,487800.0
2012-05-16 15:35:00,29.96,29.97,29.92,29.94,711600.0,23.8565,23.8645,23.8247,23.8406,711600.0
2012-05-16 15:40:00,29.94,29.94,29.9,29.91,411900.0,23.8406,23.8406,23.8087,23.8167,411900.0
2012-05-16 15:45:00,29.91,29.97,29.89,29.94,1407500.0,23.8167,23.8645,23.8008,23.8406,1407500.0
2012-05-16 15:50:00,29.94,29.95,29.9,29.93,1668100.0,23.8406,23.8486,23.8087,23.8326,1668100.0
2012-05-16 15:55:00,29.93,29.98,29.89,29.9,3063300.0,23.8326,23.8724,23.8008,23.8087,3063300.0
2012-05-17 09:30:00,29.99,30.09,29.93,30.04,806000.0,23.8804,23.96,23.8326,23.9202,806000.0
2012-05-17 09:35:00,30.05,30.07,29.97,30.01,705700.0,23.9282,23.9441,23.8645,23.8963,705700.0
2012-05-17 09:40:00,30.01,30.12,30.0,30.08,689600.0,23.8963,23.9839,23.8884,23.9521,689600.0
2012-05-17 09:45:00,30.08,30.1,30.05,30.08,670700.0,23.9521,23.968,23.9282,23.9521,670700.0
2012-05-17 09:50:00,30.08,30.16,30.04,30.08,412700.0,23.9521,24.0158,23.9202,23.9521,412700.0
2012-05-17 09:55:00,30.08,30.15,30.08,30.14,340200.0,23.9521,24.0078,23.9521,23.9998,340200.0
2012-05-17 10:00:00,30.15,30.15,29.99,30.08,1221300.0,24.0078,24.0078,23.8804,23.9521,1221300.0
2012-05-17 10:05:00,30.08,30.19,30.06,30.19,685700.0,23.9521,24.0397,23.9361,24.0397,685700.0
2012-05-17 10:10:00,30.19,30.2,30.12,30.13,448500.0,24.0397,24.0476,23.9839,23.9919,448500.0
2012-05-17 10:15:00,30.13,30.21,30.12,30.16,852400.0,23.9919,24.0556,23.9839,24.0158,852400.0
2012-05-17 10:20:00,30.16,30.18,30.14,30.16,488800.0,24.0158,24.0317,23.9998,24.0158,488800.0
2012-05-17 10:25:00,30.16,30.18,30.11,30.18,481100.0,24.0158,24.0317,23.976,24.0317,481100.0
2012-05-17 10:30:00,30.17,30.17,30.1,30.14,325500.0,24.0237,24.0237,23.968,23.9998,325500.0
2012-05-17 10:35:00,30.14,30.17,30.11,30.16,289200.0,23.9998,24.0237,23.976,24.0158,289200.0
2012-05-17 10:40:00,30.17,30.19,30.07,30.07,477500.0,24.0237,24.0397,23.9441,23.9441,477500.0
2012-05-17 10:45:00,30.07,30.09,30.01,30.03,443900.0,23.9441,23.96,23.8963,23.9123,443900.0
2012-05-17 10:50:00,30.04,30.11,30.0,30.07,469500.0,23.9202,23.976,23.8884,23.9441,469500.0
2012-05-17 10:55:00,30.08,30.09,30.04,30.09,276500.0,23.9521,23.96,23.9202,23.96,276500.0
2012-05-17 11:00:00,30.09,30.12,30.02,30.06,545700.0,23.96,23.9839,23.9043,23.9361,545700.0
2012-05-17 11:05:00,30.06,30.12,30.06,30.11,323600.0,23.9361,23.9839,23.9361,23.976,323600.0
2012-05-17 11:10:00,30.09,30.1,30.03,30.04,322000.0,23.96,23.968,23.9123,23.9202,322000.0
2012-05-17 11:15:00,30.04,30.05,30.0,30.03,697000.0,23.9202,23.9282,23.8884,23.9123,697000.0
2012-05-17 11:20:00,30.03,30.03,29.99,30.02,592500.0,23.9123,23.9123,23.8804,23.9043,592500.0
2012-05-17 11:25:00,30.02,30.06,29.99,30.01,487500.0,23.9043,23.9361,23.8804,23.8963,487500.0
2012-05-17 11:30:00,30.01,30.01,29.99,30.01,380000.0,23.8963,23.8963,23.8804,23.8963,380000.0
2012-05-17 11:35:00,30.01,30.01,29.98,30.0,493000.0,23.8963,23.8963,23.8724,23.8884,493000.0
2012-05-17 11:40:00,29.99,30.02,29.97,30.01,407700.0,23.8804,23.9043,23.8645,23.8963,407700.0
2012-05-17 11:45:00,30.02,30.04,30.0,30.02,285700.0,23.9043,23.9202,23.8884,23.9043,285700.0
2012-05-17 11:50:00,30.01,30.02,29.97,29.98,317500.0,23.8963,23.9043,23.8645,23.8724,317500.0
2012-05-17 11:55:00,29.98,30.02,29.96,29.99,435300.0,23.8724,23.9043,23.8565,23.8804,435300.0
2012-05-17 12:00:00,29.99,29.99,29.92,29.94,487900.0,23.8804,23.8804,23.8247,23.8406,487900.0
2012-05-17 12:05:00,29.93,29.94,29.89,29.93,448800.0,23.8326,23.8406,23.8008,23.8326,448800.0
2012-05-17 12:10:00,29.93,29.99,29.93,29.98,533100.0,23.8326,23.8804,23.8326,23.8724,533100.0
2012-05-17 12:15:00,29.99,30.0,29.96,29.99,461300.0,23.8804,23.8884,23.8565,23.8804,461300.0
2012-05-17 12:20:00,30.0,30.01,29.98,29.99,633200.0,23.8884,23.8963,23.8724,23.8804,633200.0
2012-05-17 12:25:00,29.99,30.01,29.97,29.97,298200.0,23.8804,23.8963,23.8645,23.8645,298200.0
2012-05-17 12:30:00,29.97,29.98,29.95,29.97,259200.0,23.8645,23.8724,23.8486,23.8645,259200.0
2012-05-17 12:35:00,29.97,30.04,29.96,30.04,692700.0,23.8645,23.9202,23.8565,23.9202,692700.0
2012-05-17 12:40:00,30.04,30.07,30.02,30.02,509300.0,23.9202,23.9441,23.9043,23.9043,509300.0
2012-05-17 12:45:00,30.02,30.06,30.02,30.04,321900.0,23.9043,23.9361,23.9043,23.9202,321900.0
2012-05-17 12:50:00,30.05,30.05,30.02,30.02,296100.0,23.9282,23.9282,23.9043,23.9043,296100.0
2012-05-17 12:55:00,30.03,30.05,29.99,30.02,306800.0,23.9123,23.9282,23.8804,23.9043,306800.0
2012-05-17 13:00:00,30.02,30.06,30.01,30.05,279400.0,23.9043,23.9361,23.8963,23.9282,279400.0
2012-05-17 13:05:00,30.05,30.06,30.04,30.05,621400.0,23.9282,23.9361,23.9202,23.9282,621400.0
2012-05-17 13:10:00,30.05,30.07,30.04,30.06,358100.0,23.9282,23.9441,23.9202,23.9361,358100.0
2012-05-17 13:15:00,30.06,30.09,30.05,30.09,231200.0,23.9361,23.96,23.9282,23.96,231200.0
2012-05-17 13:20:00,30.08,30.09,30.05,30.05,280600.0,23.9521,23.96,23.9282,23.9282,280600.0
2012-05-17 13:25:00,30.06,30.07,30.03,30.04,264300.0,23.9361,23.9441,23.9123,23.9202,264300.0
2012-05-17 13:30:00,30.04,30.06,30.01,30.05,308200.0,23.9202,23.9361,23.8963,23.9282,308200.0
2012-05-17 13:35:00,30.05,30.06,30.03,30.05,144300.0,23.9282,23.9361,23.9123,23.9282,144300.0
2012-05-17 13:40:00,30.04,30.06,29.98,29.99,349000.0,23.9202,23.9361,23.8724,23.8804,349000.0
2012-05-17 13:45:00,29.99,30.0,29.94,29.95,186200.0,23.8804,23.8884,23.8406,23.8486,186200.0
2012-05-17 13:50:00,29.94,29.99,29.94,29.99,226800.0,23.8406,23.8804,23.8406,23.8804,226800.0
2012-05-17 13:55:00,29.98,30.02,29.98,30.0,509100.0,23.8724,23.9043,23.8724,23.8884,509100.0
2012-05-17 14:00:00,30.0,30.02,29.99,30.02,309200.0,23.8884,23.9043,23.8804,23.9043,309200.0
2012-05-17 14:05:00,30.01,30.03,29.99,30.01,269200.0,23.8963,23.9123,23.8804,23.8963,269200.0
2012-05-17 14:10:00,30.0,30.01,29.96,29.96,324900.0,23.8884,23.8963,23.8565,23.8565,324900.0
2012-05-17 14:15:00,29.98,29.99,29.96,29.98,258500.0,23.8724,23.8804,23.8565,23.8724,258500.0
2012-05-17 14:20:00,29.98,30.05,29.97,30.01,447100.0,23.8724,23.9282,23.8645,23.8963,447100.0
2012-05-17 14:25:00,30.02,30.04,29.99,30.0,316000.0,23.9043,23.9202,23.8804,23.8884,316000.0
2012-05-17 14:30:00,30.0,30.02,29.98,30.0,343300.0,23.8884,23.9043,23.8724,23.8884,343300.0
2012-05-17 14:35:00,30.0,30.0,29.96,29.97,276600.0,23.8884,23.8884,23.8565,23.8645,276600.0
2012-05-17 14:40:00,29.97,30.01,29.97,30.0,598800.0,23.8645,23.8963,23.8645,23.8884,598800.0
2012-05-17 14:45:00,29.99,30.0,29.97,30.0,413100.0,23.8804,23.8884,23.8645,23.8884,413100.0
2012-05-17 14:50:00,29.99,30.02,29.98,30.0,463500.0,23.8804,23.9043,23.8724,23.8884,463500.0
2012-05-17 14:55:00,30.0,30.01,29.97,30.0,379700.0,23.8884,23.8963,23.8645,23.8884,379700.0
2012-05-17 15:00:00,30.0,30.03,29.99,30.01,862400.0,23.8884,23.9123,23.8804,23.8963,862400.0
2012-05-17 15:05:00,30.01,30.03,29.93,29.93,1149000.0,23.8963,23.9123,23.8326,23.8326,1149000.0
2012-05-17 15:10:00,29.93,29.99,29.92,29.99,343700.0,23.8326,23.8804,23.8247,23.8804,343700.0
2012-05-17 15:15:00,29.99,29.99,29.96,29.99,433700.0,23.8804,23.8804,23.8565,23.8804,433700.0
2012-05-17 15:20:00,29.99,29.99,29.96,29.97,372000.0,23.8804,23.8804,23.8565,23.8645,372000.0
2012-05-17 15:25:00,29.96,30.0,29.95,29.99,589100.0,23.8565,23.8884,23.8486,23.8804,589100.0
2012-05-17 15:30:00,29.99,29.99,29.94,29.98,881400.0,23.8804,23.8804,23.8406,23.8724,881400.0
2012-05-17 15:35:00,29.98,29.99,29.92,29.93,1107500.0,23.8724,23.8804,23.8247,23.8326,1107500.0
2012-05-17 15:40:00,29.94,29.96,29.93,29.93,596700.0,23.8406,23.8565,23.8326,23.8326,596700.0
2012-05-17 15:45:00,29.93,29.94,29.9,29.92,1458700.0,23.8326,23.8406,23.8087,23.8247,1458700.0
2012-05-17 15:50:00,29.91,29.92,29.87,29.9,3219100.0,23.8167,23.8247,23.7849,23.8087,3219100.0
2012-05-17 15:55:00,29.9,29.91,29.71,29.73,2498100.0,23.8087,23.8167,23.6574,23.6734,2498100.0
2012-05-18 09:30:00,29.77,29.81,29.57,29.6,8751300.0,23.7052,23.7371,23.546,23.5699,8751300.0
2012-05-18 09:35:00,29.6,29.65,29.4,29.43,1503500.0,23.5699,23.6097,23.4106,23.4345,1503500.0
2012-05-18 09:40:00,29.43,29.49,29.33,29.37,1456700.0,23.4345,23.4823,23.3549,23.3867,1456700.0
2012-05-18 09:45:00,29.36,29.46,29.36,29.46,634100.0,23.3787,23.4584,23.3787,23.4584,634100.0
2012-05-18 09:50:00,29.45,29.49,29.37,29.46,1109600.0,23.4504,23.4823,23.3867,23.4584,1109600.0
2012-05-18 09:55:00,29.46,29.47,29.3,29.32,841800.0,23.4584,23.4663,23.331,23.3469,841800.0
2012-05-18 10:00:00,29.32,29.38,29.27,29.37,1111200.0,23.3469,23.3947,23.3071,23.3867,1111200.0
2012-05-18 10:05:00,29.37,29.44,29.37,29.42,443900.0,23.3867,23.4425,23.3867,23.4265,443900.0
2012-05-18 10:10:00,29.42,29.48,29.41,29.47,393100.0,23.4265,23.4743,23.4186,23.4663,393100.0
2012-05-18 10:15:00,29.48,29.49,29.38,29.42,460000.0,23.4743,23.4823,23.3947,23.4265,460000.0
2012-05-18 10:20:00,29.42,29.48,29.39,29.42,517000.0,23.4265,23.4743,23.4026,23.4265,517000.0
2012-05-18 10:25:00,29.41,29.43,29.38,29.39,413900.0,23.4186,23.4345,23.3947,23.4026,413900.0
2012-05-18 10:30:00,29.39,29.47,29.34,29.47,574100.0,23.4026,23.4663,23.3628,23.4663,574100.0
2012-05-18 10:35:00,29.47,29.49,29.4,29.49,665900.0,23.4663,23.4823,23.4106,23.4823,665900.0
2012-05-18 10:40:00,29.49,29.52,29.49,29.52,437300.0,23.4823,23.5062,23.4823,23.5062,437300.0
2012-05-18 10:45:00,29.52,29.52,29.46,29.49,322400.0,23.5062,23.5062,23.4584,23.4823,322400.0
2012-05-18 10:50:00,29.48,29.62,29.47,29.6,808000.0,23.4743,23.5858,23.4663,23.5699,808000.0
2012-05-18 10:55:00,29.6,29.63,29.56,29.58,637000.0,23.5699,23.5937,23.538,23.5539,637000.0
2012-05-18 11:00:00,29.59,29.61,29.5,29.55,784100.0,23.5619,23.5778,23.4902,23.53,784100.0
2012-05-18 11:05:00,29.55,29.58,29.49,29.52,676800.0,23.53,23.5539,23.4823,23.5062,676800.0
2012-05-18 11:10:00,29.51,29.58,29.5,29.51,395700.0,23.4982,23.5539,23.4902,23.4982,395700.0
2012-05-18 11:15:00,29.52,29.52,29.45,29.47,337400.0,23.5062,23.5062,23.4504,23.4663,337400.0
2012-05-18 11:20:00,29.46,29.47,29.41,29.41,284400.0,23.4584,23.4663,23.4186,23.4186,284400.0
2012-05-18 11:25:00,29.42,29.48,29.41,29.42,334000.0,23.4265,23.4743,23.4186,23.4265,334000.0
2012-05-18 11:30:00,29.43,29.46,29.31,29.36,624900.0,23.4345,23.4584,23.3389,23.3787,624900.0
2012-05-18 11:35:00,29.36,29.37,29.25,29.3,855600.0,23.3787,23.3867,23.2912,23.331,855600.0
2012-05-18 11:40:00,29.31,29.42,29.3,29.42,590800.0,23.3389,23.4265,23.331,23.4265,590800.0
2012-05-18 11:45:00,29.42,29.43,29.28,29.3,598200.0,23.4265,23.4345,23.315,23.331,598200.0
2012-05-18 11:50:00,29.31,29.31,29.19,29.26,957700.0,23.3389,23.3389,23.2434,23.2991,957700.0
2012-05-18 11:55:00,29.26,29.35,29.22,29.35,709100.0,23.2991,23.3708,23.2673,23.3708,709100.0
2012-05-18 12:00:00,29.34,29.46,29.34,29.44,603400.0,23.3628,23.4584,23.3628,23.4425,603400.0
2012-05-18 12:05:00,29.43,29.5,29.38,29.49,564500.0,23.4345,23.4902,23.3947,23.4823,564500.0
2012-05-18 12:10:00,29.49,29.55,29.49,29.53,390000.0,23.4823,23.53,23.4823,23.5141,390000.0
2012-05-18 12:15:00,29.53,29.53,29.44,29.46,320500.0,23.5141,23.5141,23.4425,23.4584,320500.0
2012-05-18 12:20:00,29.47,29.49,29.44,29.48,184000.0,23.4663,23.4823,23.4425,23.4743,184000.0
2012-05-18 12:25:00,29.48,29.53,29.46,29.51,408200.0,23.4743,23.5141,23.4584,23.4982,408200.0
2012-05-18 12:30:00,29.51,29.53,29.47,29.48,287300.0,23.4982,23.5141,23.4663,23.4743,287300.0
2012-05-18 12:35:00,29.48,29.55,29.47,29.55,361700.0,23.4743,23.53,23.4663,23.53,361700.0
2012-05-18 12:40:00,29.55,29.61,29.52,29.54,267300.0,23.53,23.5778,23.5062,23.5221,267300.0
2012-05-18 12:45:00,29.53,29.57,29.5,29.56,337500.0,23.5141,23.546,23.4902,23.538,337500.0
2012-05-18 12:50:00,29.57,29.61,29.52,29.52,382600.0,23.546,23.5778,23.5062,23.5062,382600.0
2012-05-18 12:55:00,29.53,29.55,29.48,29.48,244000.0,23.5141,23.53,23.4743,23.4743,244000.0
2012-05-18 13:00:00,29.49,29.5,29.44,29.44,313000.0,23.4823,23.4902,23.4425,23.4425,313000.0
2012-05-18 13:05:00,29.45,29.46,29.41,29.44,353100.0,23.4504,23.4584,23.4186,23.4425,353100.0
2012-05-18 13:10:00,29.44,29.47,29.44,29.45,344500.0,23.4425,23.4663,23.4425,23.4504,344500.0
2012-05-18 13:15:00,29.45,29.52,29.44,29.5,354900.0,23.4504,23.5062,23.4425,23.4902,354900.0
2012-05-18 13:20:00,29.5,29.5,29.45,29.45,119000.0,23.4902,23.4902,23.4504,23.4504,119000.0
2012-05-18 13:25:00,29.45,29.47,29.44,29.47,164100.0,23.4504,23.4663,23.4425,23.4663,164100.0
2012-05-18 13:30:00,29.46,29.48,29.44,29.47,694400.0,23.4584,23.4743,23.4425,23.4663,694400.0
2012-05-18 13:35:00,29.46,29.48,29.42,29.44,399100.0,23.4584,23.4743,23.4265,23.4425,399100.0
2012-05-18 13:40:00,29.43,29.45,29.41,29.43,201800.0,23.4345,23.4504,23.4186,23.4345,201800.0
2012-05-18 13:45:00,29.43,29.43,29.39,29.43,288900.0,23.4345,23.4345,23.4026,23.4345,288900.0
2012-05-18 13:50:00,29.43,29.45,29.34,29.37,562600.0,23.4345,23.4504,23.3628,23.3867,562600.0
2012-05-18 13:55:00,29.38,29.39,29.34,29.37,434300.0,23.3947,23.4026,23.3628,23.3867,434300.0
2012-05-18 14:00:00,29.37,29.4,29.36,29.39,189200.0,23.3867,23.4106,23.3787,23.4026,189200.0
2012-05-18 14:05:00,29.4,29.41,29.37,29.38,427000.0,23.4106,23.4186,23.3867,23.3947,427000.0
2012-05-18 14:10:00,29.39,29.43,29.38,29.43,292800.0,23.4026,23.4345,23.3947,23.4345,292800.0
2012-05-18 14:15:00,29.43,29.45,29.38,29.38,385000.0,23.4345,23.4504,23.3947,23.3947,385000.0
2012-05-18 14:20:00,29.38,29.4,29.35,29.39,262500.0,23.3947,23.4106,23.3708,23.4026,262500.0
2012-05-18 14:25:00,29.39,29.4,29.36,29.4,279000.0,23.4026,23.4106,23.3787,23.4106,279000.0
2012-05-18 14:30:00,29.39,29.4,29.3,29.33,415300.0,23.4026,23.4106,23.331,23.3549,415300.0
2012-05-18 14:35:00,29.33,29.37,29.32,29.34,388100.0,23.3549,23.3867,23.3469,23.3628,388100.0
2012-05-18 14:40:00,29.34,29.35,29.26,29.28,509100.0,23.3628,23.3708,23.2991,23.315,509100.0
2012-05-18 14:45:00,29.27,29.37,29.27,29.35,819900.0,23.3071,23.3867,23.3071,23.3708,819900.0
2012-05-18 14:50:00,29.35,29.41,29.35,29.38,488200.0,23.3708,23.4186,23.3708,23.3947,488200.0
2012-05-18 14:55:00,29.37,29.38,29.33,29.35,297000.0,23.3867,23.3947,23.3549,23.3708,297000.0
2012-05-18 15:00:00,29.35,29.37,29.29,29.34,418200.0,23.3708,23.3867,23.323,23.3628,418200.0
2012-05-18 15:05:00,29.35,29.4,29.35,29.38,774700.0,23.3708,23.4106,23.3708,23.3947,774700.0
2012-05-18 15:10:00,29.38,29.42,29.36,29.36,642700.0,23.3947,23.4265,23.3787,23.3787,642700.0
2012-05-18 15:15:00,29.36,29.38,29.34,29.34,478000.0,23.3787,23.3947,23.3628,23.3628,478000.0
2012-05-18 15:20:00,29.35,29.37,29.3,29.3,634900.0,23.3708,23.3867,23.331,23.331,634900.0
2012-05-18 15:25:00,29.3,29.31,29.27,29.3,594500.0,23.331,23.3389,23.3071,23.331,594500.0
2012-05-18 15:30:00,29.31,29.31,29.25,29.27,704100.0,23.3389,23.3389,23.2912,23.3071,704100.0
2012-05-18 15:35:00,29.27,29.33,29.26,29.31,579100.0,23.3071,23.3549,23.2991,23.3389,579100.0
2012-05-18 15:40:00,29.32,29.32,29.26,29.27,698100.0,23.3469,23.3469,23.2991,23.3071,698100.0
2012-05-18 15:45:00,29.27,29.32,29.23,29.24,922100.0,23.3071,23.3469,23.2752,23.2832,922100.0
2012-05-18 15:50:00,29.23,29.25,29.17,29.2,1301900.0,23.2752,23.2912,23.2275,23.2513,1301900.0
2012-05-18 15:55:00,29.2,29.27,29.19,29.27,2068800.0,23.2513,23.3071,23.2434,23.3071,2068800.0
2012-05-21 09:30:00,29.09,29.19,29.06,29.15,1920500.0,23.1638,23.2434,23.1399,23.2115,1920500.0
2012-05-21 09:35:00,29.15,29.25,29.11,29.19,1096000.0,23.2115,23.2912,23.1797,23.2434,1096000.0
2012-05-21 09:40:00,29.18,29.22,29.13,29.22,800600.0,23.2354,23.2673,23.1956,23.2673,800600.0
2012-05-21 09:45:00,29.23,29.23,29.15,29.21,570100.0,23.2752,23.2752,23.2115,23.2593,570100.0
2012-05-21 09:50:00,29.21,29.23,29.17,29.19,636100.0,23.2593,23.2752,23.2275,23.2434,636100.0
2012-05-21 09:55:00,29.19,29.34,29.17,29.32,545600.0,23.2434,23.3628,23.2275,23.3469,545600.0
2012-05-21 10:00:00,29.31,29.37,29.29,29.36,634700.0,23.3389,23.3867,23.323,23.3787,634700.0
2012-05-21 10:05:00,29.36,29.4,29.34,29.39,415800.0,23.3787,23.4106,23.3628,23.4026,415800.0
2012-05-21 10:10:00,29.39,29.39,29.33,29.35,359100.0,23.4026,23.4026,23.3549,23.3708,359100.0
2012-05-21 10:15:00,29.35,29.44,29.33,29.38,475400.0,23.3708,23.4425,23.3549,23.3947,475400.0
2012-05-21 10:20:00,29.39,29.39,29.31,29.31,431400.0,23.4026,23.4026,23.3389,23.3389,431400.0
2012-05-21 10:25:00,29.32,29.43,29.32,29.38,576800.0,23.3469,23.4345,23.3469,23.3947,576800.0
2012-05-21 10:30:00,29.39,29.42,29.38,29.41,324100.0,23.4026,23.4265,23.3947,23.4186,324100.0
2012-05-21 10:35:00,29.42,29.55,29.41,29.51,967400.0,23.4265,23.53,23.4186,23.4982,967400.0
2012-05-21 10:40:00,29.52,29.54,29.46,29.46,373000.0,23.5062,23.5221,23.4584,23.4584,373000.0
2012-05-21 10:45:00,29.47,29.5,29.44,29.48,395500.0,23.4663,23.4902,23.4425,23.4743,395500.0
2012-05-21 10:50:00,29.48,29.53,29.47,29.52,726300.0,23.4743,23.5141,23.4663,23.5062,726300.0
2012-05-21 10:55:00,29.52,29.54,29.49,29.51,428100.0,23.5062,23.5221,23.4823,23.4982,428100.0
2012-05-21 11:00:00,29.5,29.51,29.48,29.48,511100.0,23.4902,23.4982,23.4743,23.4743,511100.0
2012-05-21 11:05:00,29.48,29.5,29.45,29.46,372500.0,23.4743,23.4902,23.4504,23.4584,372500.0
2012-05-21 11:10:00,29.46,29.49,29.44,29.48,533900.0,23.4584,23.4823,23.4425,23.4743,533900.0
2012-05-21 11:15:00,29.48,29.51,29.47,29.48,421200.0,23.4743,23.4982,23.4663,23.4743,421200.0
2012-05-21 11:20:00,29.48,29.49,29.43,29.43,356000.0,23.4743,23.4823,23.4345,23.4345,356000.0
2012-05-21 11:25:00,29.43,29.45,29.41,29.45,239600.0,23.4345,23.4504,23.4186,23.4504,239600.0
2012-05-21 11:30:00,29.44,29.46,29.4,29.4,284800.0,23.4425,23.4584,23.4106,23.4106,284800.0
2012-05-21 11:35:00,29.41,29.49,29.4,29.46,244700.0,23.4186,23.4823,23.4106,23.4584,244700.0
2012-05-21 11:40:00,29.45,29.47,29.42,29.46,363400.0,23.4504,23.4663,23.4265,23.4584,363400.0
2012-05-21 11:45:00,29.46,29.5,29.45,29.5,107900.0,23.4584,23.4902,23.4504,23.4902,107900.0
2012-05-21 11:50:00,29.5,29.54,29.5,29.52,448500.0,23.4902,23.5221,23.4902,23.5062,448500.0
2012-05-21 11:55:00,29.52,29.52,29.47,29.48,314900.0,23.5062,23.5062,23.4663,23.4743,314900.0
2012-05-21 12:00:00,29.48,29.54,29.45,29.52,755600.0,23.4743,23.5221,23.4504,23.5062,755600.0
2012-05-21 12:05:00,29.53,29.55,29.52,29.53,147500.0,23.5141,23.53,23.5062,23.5141,147500.0
2012-05-21 12:10:00,29.53,29.54,29.52,29.52,163200.0,23.5141,23.5221,23.5062,23.5062,163200.0
2012-05-21 12:15:00,29.52,29.61,29.52,29.61,318900.0,23.5062,23.5778,23.5062,23.5778,318900.0
2012-05-21 12:20:00,29.6,29.64,29.6,29.63,255500.0,23.5699,23.6017,23.5699,23.5937,255500.0
2012-05-21 12:25:00,29.64,29.7,29.63,29.69,438000.0,23.6017,23.6495,23.5937,23.6415,438000.0
2012-05-21 12:30:00,29.69,29.73,29.69,29.73,413800.0,23.6415,23.6734,23.6415,23.6734,413800.0
2012-05-21 12:35:00,29.73,29.78,29.72,29.76,506400.0,23.6734,23.7132,23.6654,23.6973,506400.0
2012-05-21 12:40:00,29.77,29.79,29.75,29.75,354200.0,23.7052,23.7211,23.6893,23.6893,354200.0
2012-05-21 12:45:00,29.75,29.76,29.72,29.73,302100.0,23.6893,23.6973,23.6654,23.6734,302100.0
2012-05-21 12:50:00,29.72,29.74,29.68,29.71,250700.0,23.6654,23.6813,23.6336,23.6574,250700.0
2012-05-21 12:55:00,29.71,29.71,29.65,29.65,123700.0,23.6574,23.6574,23.6097,23.6097,123700.0
2012-05-21 13:00:00,29.66,29.67,29.62,29.63,192100.0,23.6176,23.6256,23.5858,23.5937,192100.0
2012-05-21 13:05:00,29.62,29.63,29.58,29.62,302100.0,23.5858,23.5937,23.5539,23.5858,302100.0
2012-05-21 13:10:00,29.62,29.64,29.59,29.59,238000.0,23.5858,23.6017,23.5619,23.5619,238000.0
2012-05-21 13:15:00,29.59,29.6,29.57,29.58,264500.0,23.5619,23.5699,23.546,23.5539,264500.0
2012-05-21 13:20:00,29.59,29.59,29.57,29.58,152600.0,23.5619,23.5619,23.546,23.5539,152600.0
2012-05-21 13:25:00,29.58,29.58,29.55,29.56,221500.0,23.5539,23.5539,23.53,23.538,221500.0
2012-05-21 13:30:00,29.57,29.6,29.57,29.59,167800.0,23.546,23.5699,23.546,23.5619,167800.0
2012-05-21 13:35:00,29.59,29.62,29.58,29.59,371700.0,23.5619,23.5858,23.5539,23.5619,371700.0
2012-05-21 13:40:00,29.59,29.63,29.58,29.63,202700.0,23.5619,23.5937,23.5539,23.5937,202700.0
2012-05-21 13:45:00,29.63,29.65,29.6,29.64,458000.0,23.5937,23.6097,23.5699,23.6017,458000.0
2012-05-21 13:50:00,29.64,29.65,29.57,29.6,235500.0,23.6017,23.6097,23.546,23.5699,235500.0
2012-05-21 13:55:00,29.6,29.62,29.58,29.58,133500.0,23.5699,23.5858,23.5539,23.5539,133500.0
2012-05-21 14:00:00,29.58,29.6,29.53,29.53,364400.0,23.5539,23.5699,23.5141,23.5141,364400.0
2012-05-21 14:05:00,29.53,29.57,29.51,29.55,237100.0,23.5141,23.546,23.4982,23.53,237100.0
2012-05-21 14:10:00,29.55,29.57,29.54,29.56,150000.0,23.53,23.546,23.5221,23.538,150000.0
2012-05-21 14:15:00,29.55,29.59,29.54,29.59,373800.0,23.53,23.5619,23.5221,23.5619,373800.0
2012-05-21 14:20:00,29.59,29.62,29.56,29.58,309700.0,23.5619,23.5858,23.538,23.5539,309700.0
2012-05-21 14:25:00,29.59,29.59,29.54,29.55,193600.0,23.5619,23.5619,23.5221,23.53,193600.0
2012-05-21 14:30:00,29.54,29.56,29.54,29.56,54200.0,23.5221,23.538,23.5221,23.538,54200.0
2012-05-21 14:35:00,29.56,29.59,29.55,29.58,141500.0,23.538,23.5619,23.53,23.5539,141500.0
2012-05-21 14:40:00,29.58,29.61,29.57,29.61,146000.0,23.5539,23.5778,23.546,23.5778,146000.0
2012-05-21 14:45:00,29.6,29.61,29.58,29.6,181200.0,23.5699,23.5778,23.5539,23.5699,181200.0
2012-05-21 14:50:00,29.59,29.62,29.58,29.6,275500.0,23.5619,23.5858,23.5539,23.5699,275500.0
2012-05-21 14:55:00,29.61,29.65,29.59,29.64,355900.0,23.5778,23.6097,23.5619,23.6017,355900.0
2012-05-21 15:00:00,29.64,29.69,29.64,29.68,346700.0,23.6017,23.6415,23.6017,23.6336,346700.0
2012-05-21 15:05:00,29.68,29.68,29.67,29.68,214600.0,23.6336,23.6336,23.6256,23.6336,214600.0
2012-05-21 15:10:00,29.68,29.69,29.66,29.68,478400.0,23.6336,23.6415,23.6176,23.6336,478400.0
2012-05-21 15:15:00,29.68,29.71,29.67,29.71,499200.0,23.6336,23.6574,23.6256,23.6574,499200.0
2012-05-21 15:20:00,29.71,29.78,29.7,29.78,634100.0,23.6574,23.7132,23.6495,23.7132,634100.0
2012-05-21 15:25:00,29.78,29.79,29.76,29.76,435900.0,23.7132,23.7211,23.6973,23.6973,435900.0
2012-05-21 15:30:00,29.76,29.76,29.71,29.73,591200.0,23.6973,23.6973,23.6574,23.6734,591200.0
2012-05-21 15:35:00,29.74,29.76,29.73,29.74,549900.0,23.6813,23.6973,23.6734,23.6813,549900.0
2012-05-21 15:40:00,29.74,29.76,29.73,29.75,617100.0,23.6813,23.6973,23.6734,23.6893,617100.0
2012-05-21 15:45:00,29.75,29.78,29.74,29.78,589200.0,23.6893,23.7132,23.6813,23.7132,589200.0
2012-05-21 15:50:00,29.78,29.78,29.73,29.74,1103800.0,23.7132,23.7132,23.6734,23.6813,1103800.0
2012-05-21 15:55:00,29.74,29.79,29.73,29.75,2438900.0,23.6813,23.7211,23.6734,23.6893,2438900.0
2012-05-22 09:30:00,29.69,29.74,29.5,29.57,1225700.0,23.6415,23.6813,23.4902,23.546,1225700.0
2012-05-22 09:35:00,29.57,29.63,29.52,29.6,833600.0,23.546,23.5937,23.5062,23.5699,833600.0
2012-05-22 09:40:00,29.6,29.74,29.58,29.73,799800.0,23.5699,23.6813,23.5539,23.6734,799800.0
2012-05-22 09:45:00,29.72,29.76,29.67,29.71,635200.0,23.6654,23.6973,23.6256,23.6574,635200.0
2012-05-22 09:50:00,29.71,29.73,29.68,29.73,311300.0,23.6574,23.6734,23.6336,23.6734,311300.0
2012-05-22 09:55:00,29.72,29.73,29.62,29.66,360500.0,23.6654,23.6734,23.5858,23.6176,360500.0
2012-05-22 10:00:00,29.65,29.76,29.64,29.75,431700.0,23.6097,23.6973,23.6017,23.6893,431700.0
2012-05-22 10:05:00,29.75,29.8,29.73,29.76,607700.0,23.6893,23.7291,23.6734,23.6973,607700.0
2012-05-22 10:10:00,29.76,29.77,29.71,29.71,339100.0,23.6973,23.7052,23.6574,23.6574,339100.0
2012-05-22 10:15:00,29.72,29.76,29.71,29.72,462500.0,23.6654,23.6973,23.6574,23.6654,462500.0
2012-05-22 10:20:00,29.72,29.78,29.69,29.77,571700.0,23.6654,23.7132,23.6415,23.7052,571700.0
2012-05-22 10:25:00,29.76,29.78,29.72,29.72,315800.0,23.6973,23.7132,23.6654,23.6654,315800.0
2012-05-22 10:30:00,29.73,29.78,29.7,29.7,370400.0,23.6734,23.7132,23.6495,23.6495,370400.0
2012-05-22 10:35:00,29.71,29.73,29.64,29.7,490400.0,23.6574,23.6734,23.6017,23.6495,490400.0
2012-05-22 10:40:00,29.7,29.74,29.68,29.71,491000.0,23.6495,23.6813,23.6336,23.6574,491000.0
2012-05-22 10:45:00,29.71,29.74,29.69,29.72,441700.0,23.6574,23.6813,23.6415,23.6654,441700.0
2012-05-22 10:50:00,29.71,29.74,29.7,29.72,291400.0,23.6574,23.6813,23.6495,23.6654,291400.0
2012-05-22 10:55:00,29.72,29.76,29.7,29.75,303200.0,23.6654,23.6973,23.6495,23.6893,303200.0
2012-05-22 11:00:00,29.75,29.77,29.73,29.77,360000.0,23.6893,23.7052,23.6734,23.7052,360000.0
2012-05-22 11:05:00,29.77,29.78,29.75,29.76,359100.0,23.7052,23.7132,23.6893,23.6973,359100.0
2012-05-22 11:10:00,29.76,29.79,29.73,29.74,293800.0,23.6973,23.7211,23.6734,23.6813,293800.0
2012-05-22 11:15:00,29.73,29.77,29.73,29.76,256400.0,23.6734,23.7052,23.6734,23.6973,256400.0
2012-05-22 11:20:00,29.76,29.81,29.75,29.81,579800.0,23.6973,23.7371,23.6893,23.7371,579800.0
2012-05-22 11:25:00,29.81,29.82,29.78,29.79,172300.0,23.7371,23.745,23.7132,23.7211,172300.0
2012-05-22 11:30:00,29.8,29.81,29.78,29.79,210200.0,23.7291,23.7371,23.7132,23.7211,210200.0
2012-05-22 11:35:00,29.79,29.81,29.78,29.79,300200.0,23.7211,23.7371,23.7132,23.7211,300200.0
2012-05-22 11:40:00,29.79,29.8,29.77,29.78,198300.0,23.7211,23.7291,23.7052,23.7132,198300.0
2012-05-22 11:45:00,29.78,29.8,29.76,29.79,164300.0,23.7132,23.7291,23.6973,23.7211,164300.0
2012-05-22 11:50:00,29.79,29.8,29.78,29.79,63600.0,23.7211,23.7291,23.7132,23.7211,63600.0
2012-05-22 11:55:00,29.8,29.82,29.76,29.77,306700.0,23.7291,23.745,23.6973,23.7052,306700.0
2012-05-22 12:00:00,29.77,29.79,29.73,29.75,333000.0,23.7052,23.7211,23.6734,23.6893,333000.0
2012-05-22 12:05:00,29.75,29.75,29.7,29.72,385900.0,23.6893,23.6893,23.6495,23.6654,385900.0
2012-05-22 12:10:00,29.72,29.75,29.71,29.74,242600.0,23.6654,23.6893,23.6574,23.6813,242600.0
2012-05-22 12:15:00,29.74,29.75,29.7,29.74,686800.0,23.6813,23.6893,23.6495,23.6813,686800.0
2012-05-22 12:20:00,29.74,29.76,29.72,29.74,241100.0,23.6813,23.6973,23.6654,23.6813,241100.0
2012-05-22 12:25:00,29.74,29.75,29.71,29.72,898100.0,23.6813,23.6893,23.6574,23.6654,898100.0
2012-05-22 12:30:00,29.73,29.77,29.7,29.72,576100.0,23.6734,23.7052,23.6495,23.6654,576100.0
2012-05-22 12:35:00,29.71,29.74,29.71,29.73,428800.0,23.6574,23.6813,23.6574,23.6734,428800.0
2012-05-22 12:40:00,29.74,29.76,29.73,29.74,193300.0,23.6813,23.6973,23.6734,23.6813,193300.0
2012-05-22 12:45:00,29.74,29.78,29.73,29.77,245600.0,23.6813,23.7132,23.6734,23.7052,245600.0
2012-05-22 12:50:00,29.77,29.77,29.75,29.77,127800.0,23.7052,23.7052,23.6893,23.7052,127800.0
2012-05-22 12:55:00,29.77,29.81,29.75,29.81,434100.0,23.7052,23.7371,23.6893,23.7371,434100.0
2012-05-22 13:00:00,29.81,29.88,29.8,29.86,328300.0,23.7371,23.7928,23.7291,23.7769,328300.0
2012-05-22 13:05:00,29.86,29.87,29.84,29.87,432600.0,23.7769,23.7849,23.761,23.7849,432600.0
2012-05-22 13:10:00,29.87,29.87,29.85,29.86,82800.0,23.7849,23.7849,23.7689,23.7769,82800.0
2012-05-22 13:15:00,29.86,29.87,29.79,29.81,306700.0,23.7769,23.7849,23.7211,23.7371,306700.0
2012-05-22 13:20:00,29.81,29.84,29.79,29.83,185100.0,23.7371,23.761,23.7211,23.753,185100.0
2012-05-22 13:25:00,29.83,29.84,29.81,29.81,82000.0,23.753,23.761,23.7371,23.7371,82000.0
2012-05-22 13:30:00,29.81,29.86,29.8,29.86,330300.0,23.7371,23.7769,23.7291,23.7769,330300.0
2012-05-22 13:35:00,29.85,29.86,29.83,29.84,139400.0,23.7689,23.7769,23.753,23.761,139400.0
2012-05-22 13:40:00,29.84,29.86,29.83,29.85,278000.0,23.761,23.7769,23.753,23.7689,278000.0
2012-05-22 13:45:00,29.85,29.85,29.81,29.83,236500.0,23.7689,23.7689,23.7371,23.753,236500.0
2012-05-22 13:50:00,29.83,29.83,29.8,29.81,145200.0,23.753,23.753,23.7291,23.7371,145200.0
2012-05-22 13:55:00,29.82,29.82,29.78,29.79,263400.0,23.745,23.745,23.7132,23.7211,263400.0
2012-05-22 14:00:00,29.8,29.85,29.79,29.82,248300.0,23.7291,23.7689,23.7211,23.745,248300.0
2012-05-22 14:05:00,29.81,29.84,29.8,29.81,189500.0,23.7371,23.761,23.7291,23.7371,189500.0
2012-05-22 14:10:00,29.8,29.81,29.77,29.78,210200.0,23.7291,23.7371,23.7052,23.7132,210200.0
2012-05-22 14:15:00,29.78,29.79,29.75,29.77,228700.0,23.7132,23.7211,23.6893,23.7052,228700.0
2012-05-22 14:20:00,29.77,29.81,29.76,29.8,176800.0,23.7052,23.7371,23.6973,23.7291,176800.0
2012-05-22 14:25:00,29.79,29.81,29.78,29.78,163700.0,23.7211,23.7371,23.7132,23.7132,163700.0
2012-05-22 14:30:00,29.78,29.81,29.7,29.71,770400.0,23.7132,23.7371,23.6495,23.6574,770400.0
2012-05-22 14:35:00,29.72,29.73,29.7,29.72,203600.0,23.6654,23.6734,23.6495,23.6654,203600.0
2012-05-22 14:40:00,29.72,29.75,29.71,29.74,181800.0,23.6654,23.6893,23.6574,23.6813,181800.0
2012-05-22 14:45:00,29.75,29.76,29.71,29.75,311500.0,23.6893,23.6973,23.6574,23.6893,311500.0
2012-05-22 14:50:00,29.75,29.77,29.72,29.72,191300.0,23.6893,23.7052,23.6654,23.6654,191300.0
2012-05-22 14:55:00,29.72,29.76,29.71,29.73,249800.0,23.6654,23.6973,23.6574,23.6734,249800.0
2012-05-22 15:00:00,29.73,29.74,29.7,29.73,489700.0,23.6734,23.6813,23.6495,23.6734,489700.0
2012-05-22 15:05:00,29.73,29.75,29.71,29.72,739400.0,23.6734,23.6893,23.6574,23.6654,739400.0
2012-05-22 15:10:00,29.72,29.72,29.68,29.69,860000.0,23.6654,23.6654,23.6336,23.6415,860000.0
2012-05-22 15:15:00,29.69,29.74,29.69,29.7,464800.0,23.6415,23.6813,23.6415,23.6495,464800.0
2012-05-22 15:20:00,29.7,29.72,29.67,29.7,695600.0,23.6495,23.6654,23.6256,23.6495,695600.0
2012-05-22 15:25:00,29.7,29.73,29.68,29.68,634100.0,23.6495,23.6734,23.6336,23.6336,634100.0
2012-05-22 15:30:00,29.68,29.7,29.64,29.66,845100.0,23.6336,23.6495,23.6017,23.6176,845100.0
2012-05-22 15:35:00,29.65,29.67,29.63,29.64,823200.0,23.6097,23.6256,23.5937,23.6017,823200.0
2012-05-22 15:40:00,29.65,29.68,29.62,29.66,661900.0,23.6097,23.6336,23.5858,23.6176,661900.0
2012-05-22 15:45:00,29.66,29.68,29.61,29.63,1662600.0,23.6176,23.6336,23.5778,23.5937,1662600.0
2012-05-22 15:50:00,29.63,29.68,29.58,29.67,1702000.0,23.5937,23.6336,23.5539,23.6256,1702000.0
2012-05-22 15:55:00,29.67,29.78,29.63,29.77,1770400.0,23.6256,23.7132,23.5937,23.7052,1770400.0
2012-05-23 09:30:00,29.34,29.4,28.95,28.96,2921400.0,23.3628,23.4106,23.0523,23.0602,2921400.0
2012-05-23 09:35:00,28.97,29.04,28.7,28.79,2578300.0,23.0682,23.1239,22.8532,22.9249,2578300.0
2012-05-23 09:40:00,28.79,28.85,28.66,28.74,3033900.0,22.9249,22.9726,22.8214,22.8851,3033900.0
2012-05-23 09:45:00,28.75,28.84,28.74,28.74,1788200.0,22.893,22.9647,22.8851,22.8851,1788200.0
2012-05-23 09:50:00,28.74,28.85,28.74,28.8,1442500.0,22.8851,22.9726,22.8851,22.9328,1442500.0
2012-05-23 09:55:00,28.8,28.92,28.78,28.87,1293900.0,22.9328,23.0284,22.9169,22.9886,1293900.0
2012-05-23 10:00:00,28.88,29.0,28.88,28.96,1507600.0,22.9965,23.0921,22.9965,23.0602,1507600.0
2012-05-23 10:05:00,28.96,28.99,28.9,28.92,1297900.0,23.0602,23.0841,23.0125,23.0284,1297900.0
2012-05-23 10:10:00,28.92,28.94,28.88,28.9,785100.0,23.0284,23.0443,22.9965,23.0125,785100.0
2012-05-23 10:15:00,28.9,28.91,28.78,28.78,1288000.0,23.0125,23.0204,22.9169,22.9169,1288000.0
2012-05-23 10:20:00,28.78,28.83,28.75,28.79,945600.0,22.9169,22.9567,22.893,22.9249,945600.0
2012-05-23 10:25:00,28.78,28.89,28.76,28.89,968600.0,22.9169,23.0045,22.901,23.0045,968600.0
2012-05-23 10:30:00,28.89,28.93,28.86,28.88,718700.0,23.0045,23.0363,22.9806,22.9965,718700.0
2012-05-23 10:35:00,28.87,28.88,28.77,28.81,1228100.0,22.9886,22.9965,22.9089,22.9408,1228100.0
2012-05-23 10:40:00,28.8,28.86,28.79,28.86,451500.0,22.9328,22.9806,22.9249,22.9806,451500.0
2012-05-23 10:45:00,28.85,28.86,28.76,28.8,676400.0,22.9726,22.9806,22.901,22.9328,676400.0
2012-05-23 10:50:00,28.8,28.89,28.8,28.89,592600.0,22.9328,23.0045,22.9328,23.0045,592600.0
2012-05-23 10:55:00,28.89,28.91,28.84,28.84,581900.0,23.0045,23.0204,22.9647,22.9647,581900.0
2012-05-23 11:00:00,28.85,28.87,28.82,28.86,310200.0,22.9726,22.9886,22.9488,22.9806,310200.0
2012-05-23 11:05:00,28.86,28.91,28.86,28.9,789600.0,22.9806,23.0204,22.9806,23.0125,789600.0
2012-05-23 11:10:00,28.9,28.9,28.85,28.85,466000.0,23.0125,23.0125,22.9726,22.9726,466000.0
2012-05-23 11:15:00,28.85,28.89,28.85,28.86,320400.0,22.9726,23.0045,22.9726,22.9806,320400.0
2012-05-23 11:20:00,28.85,28.88,28.84,28.85,492800.0,22.9726,22.9965,22.9647,22.9726,492800.0
2012-05-23 11:25:00,28.84,28.85,28.79,28.8,417600.0,22.9647,22.9726,22.9249,22.9328,417600.0
2012-05-23 11:30:00,28.8,28.83,28.78,28.78,516000.0,22.9328,22.9567,22.9169,22.9169,516000.0
2012-05-23 11:35:00,28.78,28.79,28.73,28.76,542600.0,22.9169,22.9249,22.8771,22.901,542600.0
2012-05-23 11:40:00,28.76,28.79,28.72,28.77,746900.0,22.901,22.9249,22.8691,22.9089,746900.0
2012-05-23 11:45:00,28.77,28.8,28.75,28.77,444100.0,22.9089,22.9328,22.893,22.9089,444100.0
2012-05-23 11:50:00,28.76,28.8,28.76,28.8,212000.0,22.901,22.9328,22.901,22.9328,212000.0
2012-05-23 11:55:00,28.79,28.82,28.77,28.79,311900.0,22.9249,22.9488,22.9089,22.9249,311900.0
2012-05-23 12:00:00,28.79,28.79,28.7,28.7,765800.0,22.9249,22.9249,22.8532,22.8532,765800.0
2012-05-23 12:05:00,28.71,28.71,28.64,28.66,1162000.0,22.8612,22.8612,22.8054,22.8214,1162000.0
2012-05-23 12:10:00,28.67,28.71,28.65,28.7,755500.0,22.8293,22.8612,22.8134,22.8532,755500.0
2012-05-23 12:15:00,28.71,28.77,28.69,28.77,173600.0,22.8612,22.9089,22.8452,22.9089,173600.0
2012-05-23 12:20:00,28.76,28.77,28.71,28.73,459400.0,22.901,22.9089,22.8612,22.8771,459400.0
2012-05-23 12:25:00,28.74,28.74,28.69,28.7,224800.0,22.8851,22.8851,22.8452,22.8532,224800.0
2012-05-23 12:30:00,28.7,28.73,28.69,28.72,379900.0,22.8532,22.8771,22.8452,22.8691,379900.0
2012-05-23 12:35:00,28.72,28.73,28.7,28.73,343700.0,22.8691,22.8771,22.8532,22.8771,343700.0
2012-05-23 12:40:00,28.73,28.77,28.72,28.77,266800.0,22.8771,22.9089,22.8691,22.9089,266800.0
2012-05-23 12:45:00,28.77,28.82,28.76,28.81,346600.0,22.9089,22.9488,22.901,22.9408,346600.0
2012-05-23 12:50:00,28.81,28.82,28.8,28.81,260700.0,22.9408,22.9488,22.9328,22.9408,260700.0
2012-05-23 12:55:00,28.82,28.82,28.77,28.79,291800.0,22.9488,22.9488,22.9089,22.9249,291800.0
2012-05-23 13:00:00,28.8,28.81,28.78,28.78,231400.0,22.9328,22.9408,22.9169,22.9169,231400.0
2012-05-23 13:05:00,28.79,28.81,28.78,28.81,152700.0,22.9249,22.9408,22.9169,22.9408,152700.0
2012-05-23 13:10:00,28.8,28.84,28.8,28.83,239800.0,22.9328,22.9647,22.9328,22.9567,239800.0
2012-05-23 13:15:00,28.83,28.83,28.81,28.82,178100.0,22.9567,22.9567,22.9408,22.9488,178100.0
2012-05-23 13:20:00,28.81,28.85,28.81,28.82,293300.0,22.9408,22.9726,22.9408,22.9488,293300.0
2012-05-23 13:25:00,28.81,28.85,28.81,28.85,249900.0,22.9408,22.9726,22.9408,22.9726,249900.0
2012-05-23 13:30:00,28.85,28.86,28.84,28.85,305300.0,22.9726,22.9806,22.9647,22.9726,305300.0
2012-05-23 13:35:00,28.84,28.95,28.83,28.92,862600.0,22.9647,23.0523,22.9567,23.0284,862600.0
2012-05-23 13:40:00,28.93,28.95,28.91,28.92,465200.0,23.0363,23.0523,23.0204,23.0284,465200.0
2012-05-23 13:45:00,28.93,28.95,28.92,28.94,456600.0,23.0363,23.0523,23.0284,23.0443,456600.0
2012-05-23 13:50:00,28.94,28.95,28.91,28.93,318300.0,23.0443,23.0523,23.0204,23.0363,318300.0
2012-05-23 13:55:00,28.94,28.95,28.93,28.94,564500.0,23.0443,23.0523,23.0363,23.0443,564500.0
2012-05-23 14:00:00,28.93,28.94,28.9,28.9,528600.0,23.0363,23.0443,23.0125,23.0125,528600.0
2012-05-23 14:05:00,28.91,28.94,28.9,28.92,405100.0,23.0204,23.0443,23.0125,23.0284,405100.0
2012-05-23 14:10:00,28.92,28.93,28.86,28.87,350800.0,23.0284,23.0363,22.9806,22.9886,350800.0
2012-05-23 14:15:00,28.87,28.89,28.79,28.8,517800.0,22.9886,23.0045,22.9249,22.9328,517800.0
2012-05-23 14:20:00,28.81,28.88,28.79,28.8,742200.0,22.9408,22.9965,22.9249,22.9328,742200.0
2012-05-23 14:25:00,28.8,28.85,28.8,28.8,580300.0,22.9328,22.9726,22.9328,22.9328,580300.0
2012-05-23 14:30:00,28.81,28.87,28.79,28.85,444300.0,22.9408,22.9886,22.9249,22.9726,444300.0
2012-05-23 14:35:00,28.86,28.92,28.85,28.91,510900.0,22.9806,23.0284,22.9726,23.0204,510900.0
2012-05-23 14:40:00,28.92,28.98,28.88,28.94,620800.0,23.0284,23.0762,22.9965,23.0443,620800.0
2012-05-23 14:45:00,28.93,28.95,28.92,28.94,315800.0,23.0363,23.0523,23.0284,23.0443,315800.0
2012-05-23 14:50:00,28.94,28.98,28.93,28.96,462700.0,23.0443,23.0762,23.0363,23.0602,462700.0
2012-05-23 14:55:00,28.96,29.0,28.94,28.98,693100.0,23.0602,23.0921,23.0443,23.0762,693100.0
2012-05-23 15:00:00,28.98,29.0,28.94,28.98,503400.0,23.0762,23.0921,23.0443,23.0762,503400.0
2012-05-23 15:05:00,28.98,29.01,28.92,29.01,599500.0,23.0762,23.1001,23.0284,23.1001,599500.0
2012-05-23 15:10:00,29.0,29.02,28.97,28.98,611500.0,23.0921,23.108,23.0682,23.0762,611500.0
2012-05-23 15:15:00,28.99,29.05,28.98,29.05,755600.0,23.0841,23.1319,23.0762,23.1319,755600.0
2012-05-23 15:20:00,29.04,29.12,29.04,29.09,735600.0,23.1239,23.1876,23.1239,23.1638,735600.0
2012-05-23 15:25:00,29.09,29.15,29.05,29.07,697700.0,23.1638,23.2115,23.1319,23.1478,697700.0
2012-05-23 15:30:00,29.07,29.18,29.06,29.15,673000.0,23.1478,23.2354,23.1399,23.2115,673000.0
2012-05-23 15:35:00,29.15,29.18,29.1,29.16,989000.0,23.2115,23.2354,23.1717,23.2195,989000.0
2012-05-23 15:40:00,29.16,29.2,29.15,29.2,888400.0,23.2195,23.2513,23.2115,23.2513,888400.0
2012-05-23 15:45:00,29.2,29.2,29.13,29.13,1224400.0,23.2513,23.2513,23.1956,23.1956,1224400.0
2012-05-23 15:50:00,29.14,29.17,29.07,29.08,2268500.0,23.2036,23.2275,23.1478,23.1558,2268500.0
2012-05-23 15:55:00,29.07,29.12,29.05,29.1,2748600.0,23.1478,23.1876,23.1319,23.1717,2748600.0
2012-05-24 09:30:00,29.16,29.24,29.08,29.2,1376900.0,23.2195,23.2832,23.1558,23.2513,1376900.0
2012-05-24 09:35:00,29.19,29.24,29.11,29.13,1059300.0,23.2434,23.2832,23.1797,23.1956,1059300.0
2012-05-24 09:40:00,29.13,29.17,29.08,29.17,754900.0,23.1956,23.2275,23.1558,23.2275,754900.0
2012-05-24 09:45:00,29.17,29.21,29.13,29.16,685800.0,23.2275,23.2593,23.1956,23.2195,685800.0
2012-05-24 09:50:00,29.16,29.19,29.07,29.08,660200.0,23.2195,23.2434,23.1478,23.1558,660200.0
2012-05-24 09:55:00,29.08,29.08,28.92,28.92,1367600.0,23.1558,23.1558,23.0284,23.0284,1367600.0
2012-05-24 10:00:00,28.92,28.95,28.87,28.92,1528200.0,23.0284,23.0523,22.9886,23.0284,1528200.0
2012-05-24 10:05:00,28.92,28.99,28.89,28.92,1312400.0,23.0284,23.0841,23.0045,23.0284,1312400.0
2012-05-24 10:10:00,28.91,28.95,28.89,28.93,804600.0,23.0204,23.0523,23.0045,23.0363,804600.0
2012-05-24 10:15:00,28.94,28.96,28.91,28.92,780900.0,23.0443,23.0602,23.0204,23.0284,780900.0
2012-05-24 10:20:00,28.92,28.99,28.91,28.95,640400.0,23.0284,23.0841,23.0204,23.0523,640400.0
2012-05-24 10:25:00,28.94,28.99,28.9,28.93,1198800.0,23.0443,23.0841,23.0125,23.0363,1198800.0
2012-05-24 10:30:00,28.93,28.98,28.92,28.94,934000.0,23.0363,23.0762,23.0284,23.0443,934000.0
2012-05-24 10:35:00,28.94,28.99,28.94,28.96,846900.0,23.0443,23.0841,23.0443,23.0602,846900.0
2012-05-24 10:40:00,28.96,29.04,28.95,29.03,907700.0,23.0602,23.1239,23.0523,23.116,907700.0
2012-05-24 10:45:00,29.04,29.05,29.01,29.04,506000.0,23.1239,23.1319,23.1001,23.1239,506000.0
2012-05-24 10:50:00,29.04,29.08,29.02,29.05,559600.0,23.1239,23.1558,23.108,23.1319,559600.0
2012-05-24 10:55:00,29.05,29.11,29.02,29.09,665100.0,23.1319,23.1797,23.108,23.1638,665100.0
2012-05-24 11:00:00,29.09,29.1,29.04,29.1,318800.0,23.1638,23.1717,23.1239,23.1717,318800.0
2012-05-24 11:05:00,29.1,29.17,29.08,29.16,716500.0,23.1717,23.2275,23.1558,23.2195,716500.0
2012-05-24 11:10:00,29.15,29.28,29.15,29.27,670900.0,23.2115,23.315,23.2115,23.3071,670900.0
2012-05-24 11:15:00,29.28,29.3,29.25,29.28,541400.0,23.315,23.331,23.2912,23.315,541400.0
2012-05-24 11:20:00,29.28,29.29,29.22,29.23,473900.0,23.315,23.323,23.2673,23.2752,473900.0
2012-05-24 11:25:00,29.23,29.25,29.21,29.23,397600.0,23.2752,23.2912,23.2593,23.2752,397600.0
2012-05-24 11:30:00,29.23,29.24,29.14,29.17,691400.0,23.2752,23.2832,23.2036,23.2275,691400.0
2012-05-24 11:35:00,29.16,29.18,29.1,29.14,480800.0,23.2195,23.2354,23.1717,23.2036,480800.0
2012-05-24 11:40:00,29.14,29.17,29.1,29.1,373200.0,23.2036,23.2275,23.1717,23.1717,373200.0
2012-05-24 11:45:00,29.11,29.11,29.06,29.1,339500.0,23.1797,23.1797,23.1399,23.1717,339500.0
2012-05-24 11:50:00,29.1,29.15,29.09,29.14,235800.0,23.1717,23.2115,23.1638,23.2036,235800.0
2012-05-24 11:55:00,29.14,29.14,29.09,29.11,380800.0,23.2036,23.2036,23.1638,23.1797,380800.0
2012-05-24 12:00:00,29.11,29.12,28.98,29.01,558600.0,23.1797,23.1876,23.0762,23.1001,558600.0
2012-05-24 12:05:00,29.01,29.02,28.97,29.01,286000.0,23.1001,23.108,23.0682,23.1001,286000.0
2012-05-24 12:10:00,29.0,29.05,28.99,29.01,441400.0,23.0921,23.1319,23.0841,23.1001,441400.0
2012-05-24 12:15:00,29.01,29.01,28.97,28.98,286600.0,23.1001,23.1001,23.0682,23.0762,286600.0
2012-05-24 12:20:00,28.98,29.03,28.98,29.01,354100.0,23.0762,23.116,23.0762,23.1001,354100.0
2012-05-24 12:25:00,29.0,29.04,29.0,29.02,132300.0,23.0921,23.1239,23.0921,23.108,132300.0
2012-05-24 12:30:00,29.02,29.05,29.0,29.04,595800.0,23.108,23.1319,23.0921,23.1239,595800.0
2012-05-24 12:35:00,29.05,29.06,29.01,29.04,331200.0,23.1319,23.1399,23.1001,23.1239,331200.0
2012-05-24 12:40:00,29.05,29.07,29.02,29.06,667400.0,23.1319,23.1478,23.108,23.1399,667400.0
2012-05-24 12:45:00,29.06,29.09,29.05,29.08,368000.0,23.1399,23.1638,23.1319,23.1558,368000.0
2012-05-24 12:50:00,29.08,29.09,29.01,29.02,420700.0,23.1558,23.1638,23.1001,23.108,420700.0
2012-05-24 12:55:00,29.01,29.03,29.0,29.02,224600.0,23.1001,23.116,23.0921,23.108,224600.0
2012-05-24 13:00:00,29.02,29.08,29.01,29.07,251300.0,23.108,23.1558,23.1001,23.1478,251300.0
2012-05-24 13:05:00,29.07,29.1,29.06,29.09,183500.0,23.1478,23.1717,23.1399,23.1638,183500.0
2012-05-24 13:10:00,29.09,29.09,29.05,29.08,209600.0,23.1638,23.1638,23.1319,23.1558,209600.0
2012-05-24 13:15:00,29.08,29.1,29.03,29.04,206500.0,23.1558,23.1717,23.116,23.1239,206500.0
2012-05-24 13:20:00,29.03,29.04,29.02,29.04,181100.0,23.116,23.1239,23.108,23.1239,181100.0
2012-05-24 13:25:00,29.04,29.04,28.95,28.98,592800.0,23.1239,23.1239,23.0523,23.0762,592800.0
2012-05-24 13:30:00,28.97,28.97,28.93,28.93,307000.0,23.0682,23.0682,23.0363,23.0363,307000.0
2012-05-24 13:35:00,28.93,28.95,28.91,28.95,314200.0,23.0363,23.0523,23.0204,23.0523,314200.0
2012-05-24 13:40:00,28.94,28.98,28.93,28.98,201400.0,23.0443,23.0762,23.0363,23.0762,201400.0
2012-05-24 13:45:00,28.98,29.0,28.94,28.98,416900.0,23.0762,23.0921,23.0443,23.0762,416900.0
2012-05-24 13:50:00,28.97,28.98,28.94,28.94,299900.0,23.0682,23.0762,23.0443,23.0443,299900.0
2012-05-24 13:55:00,28.93,28.95,28.9,28.91,326200.0,23.0363,23.0523,23.0125,23.0204,326200.0
2012-05-24 14:00:00,28.91,28.96,28.9,28.94,437100.0,23.0204,23.0602,23.0125,23.0443,437100.0
2012-05-24 14:05:00,28.94,28.95,28.91,28.93,417200.0,23.0443,23.0523,23.0204,23.0363,417200.0
2012-05-24 14:10:00,28.93,28.94,28.87,28.9,568200.0,23.0363,23.0443,22.9886,23.0125,568200.0
2012-05-24 14:15:00,28.9,28.93,28.89,28.9,492100.0,23.0125,23.0363,23.0045,23.0125,492100.0
2012-05-24 14:20:00,28.9,28.92,28.87,28.91,344400.0,23.0125,23.0284,22.9886,23.0204,344400.0
2012-05-24 14:25:00,28.92,28.94,28.89,28.9,561200.0,23.0284,23.0443,23.0045,23.0125,561200.0
2012-05-24 14:30:00,28.91,28.96,28.89,28.95,449900.0,23.0204,23.0602,23.0045,23.0523,449900.0
2012-05-24 14:35:00,28.95,28.95,28.84,28.87,762000.0,23.0523,23.0523,22.9647,22.9886,762000.0
2012-05-24 14:40:00,28.87,28.87,28.79,28.82,920000.0,22.9886,22.9886,22.9249,22.9488,920000.0
2012-05-24 14:45:00,28.82,28.85,28.78,28.85,628700.0,22.9488,22.9726,22.9169,22.9726,628700.0
2012-05-24 14:50:00,28.85,28.85,28.78,28.8,591800.0,22.9726,22.9726,22.9169,22.9328,591800.0
2012-05-24 14:55:00,28.8,28.83,28.76,28.78,805700.0,22.9328,22.9567,22.901,22.9169,805700.0
2012-05-24 15:00:00,28.78,28.9,28.77,28.88,814500.0,22.9169,23.0125,22.9089,22.9965,814500.0
2012-05-24 15:05:00,28.86,28.88,28.79,28.8,742100.0,22.9806,22.9965,22.9249,22.9328,742100.0
2012-05-24 15:10:00,28.8,28.81,28.76,28.8,336800.0,22.9328,22.9408,22.901,22.9328,336800.0
2012-05-24 15:15:00,28.8,28.87,28.77,28.86,290800.0,22.9328,22.9886,22.9089,22.9806,290800.0
2012-05-24 15:20:00,28.85,28.9,28.83,28.87,606500.0,22.9726,23.0125,22.9567,22.9886,606500.0
2012-05-24 15:25:00,28.87,28.99,28.85,28.92,1188100.0,22.9886,23.0841,22.9726,23.0284,1188100.0
2012-05-24 15:30:00,28.93,28.99,28.91,28.92,839500.0,23.0363,23.0841,23.0204,23.0284,839500.0
2012-05-24 15:35:00,28.91,28.93,28.88,28.9,617400.0,23.0204,23.0363,22.9965,23.0125,617400.0
2012-05-24 15:40:00,28.9,28.94,28.89,28.93,731800.0,23.0125,23.0443,23.0045,23.0363,731800.0
2012-05-24 15:45:00,28.93,28.99,28.92,28.98,1174800.0,23.0363,23.0841,23.0284,23.0762,1174800.0
2012-05-24 15:50:00,28.98,29.06,28.95,29.06,1388400.0,23.0762,23.1399,23.0523,23.1399,1388400.0
2012-05-24 15:55:00,29.05,29.08,29.02,29.08,2053600.0,23.1319,23.1558,23.108,23.1558,2053600.0
2012-05-25 09:30:00,29.17,29.21,29.1,29.2,1098700.0,23.2275,23.2593,23.1717,23.2513,1098700.0
2012-05-25 09:35:00,29.2,29.3,29.17,29.29,546500.0,23.2513,23.331,23.2275,23.323,546500.0
2012-05-25 09:40:00,29.3,29.35,29.28,29.32,635600.0,23.331,23.3708,23.315,23.3469,635600.0
2012-05-25 09:45:00,29.31,29.36,29.31,29.31,477900.0,23.3389,23.3787,23.3389,23.3389,477900.0
2012-05-25 09:50:00,29.31,29.31,29.25,29.31,400500.0,23.3389,23.3389,23.2912,23.3389,400500.0
2012-05-25 09:55:00,29.31,29.35,29.3,29.31,318800.0,23.3389,23.3708,23.331,23.3389,318800.0
2012-05-25 10:00:00,29.3,29.33,29.24,29.28,532100.0,23.331,23.3549,23.2832,23.315,532100.0
2012-05-25 10:05:00,29.27,29.3,29.24,29.27,574800.0,23.3071,23.331,23.2832,23.3071,574800.0
2012-05-25 10:10:00,29.27,29.28,29.21,29.24,644900.0,23.3071,23.315,23.2593,23.2832,644900.0
2012-05-25 10:15:00,29.24,29.24,29.17,29.22,551300.0,23.2832,23.2832,23.2275,23.2673,551300.0
2012-05-25 10:20:00,29.22,29.26,29.22,29.24,604700.0,23.2673,23.2991,23.2673,23.2832,604700.0
2012-05-25 10:25:00,29.24,29.25,29.18,29.24,285100.0,23.2832,23.2912,23.2354,23.2832,285100.0
2012-05-25 10:30:00,29.24,29.26,29.22,29.23,314200.0,23.2832,23.2991,23.2673,23.2752,314200.0
2012-05-25 10:35:00,29.24,29.26,29.19,29.19,365500.0,23.2832,23.2991,23.2434,23.2434,365500.0
2012-05-25 10:40:00,29.2,29.22,29.12,29.13,384100.0,23.2513,23.2673,23.1876,23.1956,384100.0
2012-05-25 10:45:00,29.14,29.14,29.05,29.08,807300.0,23.2036,23.2036,23.1319,23.1558,807300.0
2012-05-25 10:50:00,29.09,29.11,29.06,29.1,277900.0,23.1638,23.1797,23.1399,23.1717,277900.0
2012-05-25 10:55:00,29.1,29.12,29.06,29.06,241500.0,23.1717,23.1876,23.1399,23.1399,241500.0
2012-05-25 11:00:00,29.06,29.12,29.06,29.08,386000.0,23.1399,23.1876,23.1399,23.1558,386000.0
2012-05-25 11:05:00,29.08,29.13,29.08,29.12,244000.0,23.1558,23.1956,23.1558,23.1876,244000.0
2012-05-25 11:10:00,29.12,29.14,29.1,29.13,179100.0,23.1876,23.2036,23.1717,23.1956,179100.0
2012-05-25 11:15:00,29.14,29.16,29.11,29.13,227200.0,23.2036,23.2195,23.1797,23.1956,227200.0
2012-05-25 11:20:00,29.12,29.17,29.11,29.16,228200.0,23.1876,23.2275,23.1797,23.2195,228200.0
2012-05-25 11:25:00,29.16,29.18,29.14,29.16,239500.0,23.2195,23.2354,23.2036,23.2195,239500.0
2012-05-25 11:30:00,29.16,29.16,29.11,29.14,290800.0,23.2195,23.2195,23.1797,23.2036,290800.0
2012-05-25 11:35:00,29.14,29.14,29.08,29.11,208000.0,23.2036,23.2036,23.1558,23.1797,208000.0
2012-05-25 11:40:00,29.11,29.14,29.09,29.11,181400.0,23.1797,23.2036,23.1638,23.1797,181400.0
2012-05-25 11:45:00,29.11,29.14,29.09,29.12,195900.0,23.1797,23.2036,23.1638,23.1876,195900.0
2012-05-25 11:50:00,29.12,29.15,29.1,29.14,354200.0,23.1876,23.2115,23.1717,23.2036,354200.0
2012-05-25 11:55:00,29.13,29.17,29.13,29.16,257500.0,23.1956,23.2275,23.1956,23.2195,257500.0
2012-05-25 12:00:00,29.16,29.16,29.1,29.11,252900.0,23.2195,23.2195,23.1717,23.1797,252900.0
2012-05-25 12:05:00,29.11,29.15,29.1,29.15,247600.0,23.1797,23.2115,23.1717,23.2115,247600.0
2012-05-25 12:10:00,29.15,29.18,29.14,29.15,262600.0,23.2115,23.2354,23.2036,23.2115,262600.0
2012-05-25 12:15:00,29.15,29.16,29.13,29.14,214800.0,23.2115,23.2195,23.1956,23.2036,214800.0
2012-05-25 12:20:00,29.14,29.15,29.13,29.14,245100.0,23.2036,23.2115,23.1956,23.2036,245100.0
2012-05-25 12:25:00,29.14,29.16,29.14,29.16,315000.0,23.2036,23.2195,23.2036,23.2195,315000.0
2012-05-25 12:30:00,29.15,29.16,29.14,29.15,116900.0,23.2115,23.2195,23.2036,23.2115,116900.0
2012-05-25 12:35:00,29.15,29.15,29.14,29.15,69800.0,23.2115,23.2115,23.2036,23.2115,69800.0
2012-05-25 12:40:00,29.15,29.19,29.14,29.19,475500.0,23.2115,23.2434,23.2036,23.2434,475500.0
2012-05-25 12:45:00,29.19,29.19,29.15,29.17,155900.0,23.2434,23.2434,23.2115,23.2275,155900.0
2012-05-25 12:50:00,29.16,29.18,29.15,29.18,159100.0,23.2195,23.2354,23.2115,23.2354,159100.0
2012-05-25 12:55:00,29.18,29.18,29.16,29.17,96200.0,23.2354,23.2354,23.2195,23.2275,96200.0
2012-05-25 13:00:00,29.16,29.18,29.15,29.16,183800.0,23.2195,23.2354,23.2115,23.2195,183800.0
2012-05-25 13:05:00,29.17,29.18,29.16,29.16,387600.0,23.2275,23.2354,23.2195,23.2195,387600.0
2012-05-25 13:10:00,29.17,29.17,29.15,29.15,84500.0,23.2275,23.2275,23.2115,23.2115,84500.0
2012-05-25 13:15:00,29.15,29.17,29.13,29.17,151600.0,23.2115,23.2275,23.1956,23.2275,151600.0
2012-05-25 13:20:00,29.17,29.17,29.16,29.17,141000.0,23.2275,23.2275,23.2195,23.2275,141000.0
2012-05-25 13:25:00,29.17,29.17,29.14,29.16,225600.0,23.2275,23.2275,23.2036,23.2195,225600.0
2012-05-25 13:30:00,29.16,29.17,29.15,29.16,112500.0,23.2195,23.2275,23.2115,23.2195,112500.0
2012-05-25 13:35:00,29.15,29.18,29.15,29.18,134000.0,23.2115,23.2354,23.2115,23.2354,134000.0
2012-05-25 13:40:00,29.18,29.19,29.17,29.17,212300.0,23.2354,23.2434,23.2275,23.2275,212300.0
2012-05-25 13:45:00,29.17,29.18,29.16,29.16,157100.0,23.2275,23.2354,23.2195,23.2195,157100.0
2012-05-25 13:50:00,29.17,29.18,29.15,29.17,129700.0,23.2275,23.2354,23.2115,23.2275,129700.0
2012-05-25 13:55:00,29.17,29.2,29.16,29.2,260700.0,23.2275,23.2513,23.2195,23.2513,260700.0
2012-05-25 14:00:00,29.2,29.21,29.19,29.2,608600.0,23.2513,23.2593,23.2434,23.2513,608600.0
2012-05-25 14:05:00,29.21,29.22,29.17,29.17,160200.0,23.2593,23.2673,23.2275,23.2275,160200.0
2012-05-25 14:10:00,29.18,29.19,29.17,29.18,89100.0,23.2354,23.2434,23.2275,23.2354,89100.0
2012-05-25 14:15:00,29.18,29.19,29.15,29.15,324500.0,23.2354,23.2434,23.2115,23.2115,324500.0
2012-05-25 14:20:00,29.15,29.15,29.11,29.15,351900.0,23.2115,23.2115,23.1797,23.2115,351900.0
2012-05-25 14:25:00,29.15,29.15,29.1,29.11,315700.0,23.2115,23.2115,23.1717,23.1797,315700.0
2012-05-25 14:30:00,29.1,29.12,29.09,29.11,138500.0,23.1717,23.1876,23.1638,23.1797,138500.0
2012-05-25 14:35:00,29.11,29.14,29.09,29.13,191600.0,23.1797,23.2036,23.1638,23.1956,191600.0
2012-05-25 14:40:00,29.12,29.13,29.09,29.11,168600.0,23.1876,23.1956,23.1638,23.1797,168600.0
2012-05-25 14:45:00,29.12,29.13,29.09,29.1,400200.0,23.1876,23.1956,23.1638,23.1717,400200.0
2012-05-25 14:50:00,29.1,29.14,29.09,29.14,177700.0,23.1717,23.2036,23.1638,23.2036,177700.0
2012-05-25 14:55:00,29.13,29.14,29.08,29.1,237400.0,23.1956,23.2036,23.1558,23.1717,237400.0
2012-05-25 15:00:00,29.09,29.14,29.09,29.12,167900.0,23.1638,23.2036,23.1638,23.1876,167900.0
2012-05-25 15:05:00,29.11,29.12,29.1,29.11,164800.0,23.1797,23.1876,23.1717,23.1797,164800.0
2012-05-25 15:10:00,29.12,29.14,29.11,29.12,474400.0,23.1876,23.2036,23.1797,23.1876,474400.0
2012-05-25 15:15:00,29.12,29.12,29.09,29.09,357500.0,23.1876,23.1876,23.1638,23.1638,357500.0
2012-05-25 15:20:00,29.09,29.1,29.01,29.06,587200.0,23.1638,23.1717,23.1001,23.1399,587200.0
2012-05-25 15:25:00,29.06,29.07,29.05,29.07,120900.0,23.1399,23.1478,23.1319,23.1478,120900.0
2012-05-25 15:30:00,29.07,29.1,29.04,29.09,782000.0,23.1478,23.1717,23.1239,23.1638,782000.0
2012-05-25 15:35:00,29.08,29.09,29.04,29.06,451700.0,23.1558,23.1638,23.1239,23.1399,451700.0
2012-05-25 15:40:00,29.07,29.1,29.06,29.08,458100.0,23.1478,23.1717,23.1399,23.1558,458100.0
2012-05-25 15:45:00,29.09,29.11,29.05,29.05,505300.0,23.1638,23.1797,23.1319,23.1319,505300.0
2012-05-25 15:50:00,29.05,29.09,29.05,29.07,917900.0,23.1319,23.1638,23.1319,23.1478,917900.0
2012-05-25 15:55:00,29.07,29.09,29.05,29.05,1152000.0,23.1478,23.1638,23.1319,23.1319,1152000.0
2012-05-29 09:30:00,29.38,29.47,29.22,29.28,1122400.0,23.3947,23.4663,23.2673,23.315,1122400.0
2012-05-29 09:35:00,29.27,29.39,29.27,29.38,486700.0,23.3071,23.4026,23.3071,23.3947,486700.0
2012-05-29 09:40:00,29.38,29.42,29.3,29.41,491400.0,23.3947,23.4265,23.331,23.4186,491400.0
2012-05-29 09:45:00,29.42,29.44,29.29,29.3,652600.0,23.4265,23.4425,23.323,23.331,652600.0
2012-05-29 09:50:00,29.3,29.37,29.29,29.37,781000.0,23.331,23.3867,23.323,23.3867,781000.0
2012-05-29 09:55:00,29.37,29.44,29.36,29.42,492200.0,23.3867,23.4425,23.3787,23.4265,492200.0
2012-05-29 10:00:00,29.41,29.47,29.37,29.47,806800.0,23.4186,23.4663,23.3867,23.4663,806800.0
2012-05-29 10:05:00,29.47,29.5,29.44,29.47,548200.0,23.4663,23.4902,23.4425,23.4663,548200.0
2012-05-29 10:10:00,29.47,29.6,29.46,29.57,1077200.0,23.4663,23.5699,23.4584,23.546,1077200.0
2012-05-29 10:15:00,29.57,29.7,29.56,29.66,1075200.0,23.546,23.6495,23.538,23.6176,1075200.0
2012-05-29 10:20:00,29.65,29.68,29.65,29.66,404700.0,23.6097,23.6336,23.6097,23.6176,404700.0
2012-05-29 10:25:00,29.66,29.69,29.63,29.65,745000.0,23.6176,23.6415,23.5937,23.6097,745000.0
2012-05-29 10:30:00,29.66,29.72,29.64,29.71,736800.0,23.6176,23.6654,23.6017,23.6574,736800.0
2012-05-29 10:35:00,29.71,29.71,29.62,29.63,369600.0,23.6574,23.6574,23.5858,23.5937,369600.0
2012-05-29 10:40:00,29.64,29.64,29.58,29.6,376300.0,23.6017,23.6017,23.5539,23.5699,376300.0
2012-05-29 10:45:00,29.6,29.64,29.6,29.63,280100.0,23.5699,23.6017,23.5699,23.5937,280100.0
2012-05-29 10:50:00,29.62,29.63,29.57,29.58,300100.0,23.5858,23.5937,23.546,23.5539,300100.0
2012-05-29 10:55:00,29.58,29.63,29.57,29.61,224000.0,23.5539,23.5937,23.546,23.5778,224000.0
2012-05-29 11:00:00,29.61,29.62,29.58,29.62,293600.0,23.5778,23.5858,23.5539,23.5858,293600.0
2012-05-29 11:05:00,29.61,29.62,29.57,29.58,369300.0,23.5778,23.5858,23.546,23.5539,369300.0
2012-05-29 11:10:00,29.59,29.59,29.55,29.56,193500.0,23.5619,23.5619,23.53,23.538,193500.0
2012-05-29 11:15:00,29.57,29.57,29.55,29.56,144600.0,23.546,23.546,23.53,23.538,144600.0
2012-05-29 11:20:00,29.57,29.57,29.5,29.53,249000.0,23.546,23.546,23.4902,23.5141,249000.0
2012-05-29 11:25:00,29.54,29.55,29.5,29.54,172600.0,23.5221,23.53,23.4902,23.5221,172600.0
2012-05-29 11:30:00,29.54,29.55,29.47,29.47,388600.0,23.5221,23.53,23.4663,23.4663,388600.0
2012-05-29 11:35:00,29.47,29.48,29.39,29.43,433700.0,23.4663,23.4743,23.4026,23.4345,433700.0
2012-05-29 11:40:00,29.43,29.45,29.4,29.43,888400.0,23.4345,23.4504,23.4106,23.4345,888400.0
2012-05-29 11:45:00,29.43,29.44,29.33,29.38,572900.0,23.4345,23.4425,23.3549,23.3947,572900.0
2012-05-29 11:50:00,29.39,29.44,29.38,29.44,364300.0,23.4026,23.4425,23.3947,23.4425,364300.0
2012-05-29 11:55:00,29.44,29.46,29.4,29.41,300800.0,23.4425,23.4584,23.4106,23.4186,300800.0
2012-05-29 12:00:00,29.4,29.42,29.28,29.3,817300.0,23.4106,23.4265,23.315,23.331,817300.0
2012-05-29 12:05:00,29.3,29.36,29.29,29.36,328400.0,23.331,23.3787,23.323,23.3787,328400.0
2012-05-29 12:10:00,29.35,29.38,29.33,29.35,685500.0,23.3708,23.3947,23.3549,23.3708,685500.0
2012-05-29 12:15:00,29.36,29.38,29.35,29.36,361300.0,23.3787,23.3947,23.3708,23.3787,361300.0
2012-05-29 12:20:00,29.37,29.37,29.33,29.36,279100.0,23.3867,23.3867,23.3549,23.3787,279100.0
2012-05-29 12:25:00,29.36,29.41,29.35,29.38,386300.0,23.3787,23.4186,23.3708,23.3947,386300.0
2012-05-29 12:30:00,29.38,29.39,29.3,29.32,328100.0,23.3947,23.4026,23.331,23.3469,328100.0
2012-05-29 12:35:00,29.32,29.33,29.29,29.31,169200.0,23.3469,23.3549,23.323,23.3389,169200.0
2012-05-29 12:40:00,29.3,29.33,29.29,29.33,141200.0,23.331,23.3549,23.323,23.3549,141200.0
2012-05-29 12:45:00,29.33,29.36,29.31,29.35,172600.0,23.3549,23.3787,23.3389,23.3708,172600.0
2012-05-29 12:50:00,29.35,29.41,29.34,29.4,364000.0,23.3708,23.4186,23.3628,23.4106,364000.0
2012-05-29 12:55:00,29.4,29.4,29.35,29.37,160400.0,23.4106,23.4106,23.3708,23.3867,160400.0
2012-05-29 13:00:00,29.37,29.38,29.35,29.35,252000.0,23.3867,23.3947,23.3708,23.3708,252000.0
2012-05-29 13:05:00,29.35,29.37,29.34,29.37,131800.0,23.3708,23.3867,23.3628,23.3867,131800.0
2012-05-29 13:10:00,29.37,29.41,29.37,29.41,230500.0,23.3867,23.4186,23.3867,23.4186,230500.0
2012-05-29 13:15:00,29.41,29.42,29.39,29.4,238300.0,23.4186,23.4265,23.4026,23.4106,238300.0
2012-05-29 13:20:00,29.41,29.41,29.36,29.38,279400.0,23.4186,23.4186,23.3787,23.3947,279400.0
2012-05-29 13:25:00,29.38,29.39,29.33,29.33,303000.0,23.3947,23.4026,23.3549,23.3549,303000.0
2012-05-29 13:30:00,29.33,29.37,29.32,29.37,498100.0,23.3549,23.3867,23.3469,23.3867,498100.0
2012-05-29 13:35:00,29.37,29.37,29.33,29.35,186900.0,23.3867,23.3867,23.3549,23.3708,186900.0
2012-05-29 13:40:00,29.35,29.37,29.34,29.36,285300.0,23.3708,23.3867,23.3628,23.3787,285300.0
2012-05-29 13:45:00,29.36,29.4,29.35,29.38,335200.0,23.3787,23.4106,23.3708,23.3947,335200.0
2012-05-29 13:50:00,29.37,29.38,29.35,29.37,130100.0,23.3867,23.3947,23.3708,23.3867,130100.0
2012-05-29 13:55:00,29.37,29.38,29.36,29.38,115000.0,23.3867,23.3947,23.3787,23.3947,115000.0
2012-05-29 14:00:00,29.37,29.38,29.35,29.36,239800.0,23.3867,23.3947,23.3708,23.3787,239800.0
2012-05-29 14:05:00,29.37,29.39,29.36,29.37,130800.0,23.3867,23.4026,23.3787,23.3867,130800.0
2012-05-29 14:10:00,29.38,29.43,29.36,29.42,285200.0,23.3947,23.4345,23.3787,23.4265,285200.0
2012-05-29 14:15:00,29.43,29.46,29.41,29.44,335900.0,23.4345,23.4584,23.4186,23.4425,335900.0
2012-05-29 14:20:00,29.44,29.44,29.38,29.38,200000.0,23.4425,23.4425,23.3947,23.3947,200000.0
2012-05-29 14:25:00,29.38,29.4,29.35,29.39,412700.0,23.3947,23.4106,23.3708,23.4026,412700.0
2012-05-29 14:30:00,29.39,29.4,29.37,29.4,141600.0,23.4026,23.4106,23.3867,23.4106,141600.0
2012-05-29 14:35:00,29.39,29.41,29.37,29.38,191700.0,23.4026,23.4186,23.3867,23.3947,191700.0
2012-05-29 14:40:00,29.37,29.41,29.37,29.4,203400.0,23.3867,23.4186,23.3867,23.4106,203400.0
2012-05-29 14:45:00,29.39,29.42,29.39,29.42,139200.0,23.4026,23.4265,23.4026,23.4265,139200.0
2012-05-29 14:50:00,29.42,29.47,29.41,29.46,398700.0,23.4265,23.4663,23.4186,23.4584,398700.0
2012-05-29 14:55:00,29.45,29.5,29.45,29.47,290800.0,23.4504,23.4902,23.4504,23.4663,290800.0
2012-05-29 15:00:00,29.48,29.5,29.46,29.49,373200.0,23.4743,23.4902,23.4584,23.4823,373200.0
2012-05-29 15:05:00,29.48,29.51,29.46,29.5,223100.0,23.4743,23.4982,23.4584,23.4902,223100.0
2012-05-29 15:10:00,29.51,29.53,29.48,29.5,547300.0,23.4982,23.5141,23.4743,23.4902,547300.0
2012-05-29 15:15:00,29.51,29.51,29.47,29.48,420500.0,23.4982,23.4982,23.4663,23.4743,420500.0
2012-05-29 15:20:00,29.47,29.48,29.44,29.44,215500.0,23.4663,23.4743,23.4425,23.4425,215500.0
2012-05-29 15:25:00,29.45,29.46,29.44,29.45,245100.0,23.4504,23.4584,23.4425,23.4504,245100.0
2012-05-29 15:30:00,29.46,29.48,29.44,29.48,540900.0,23.4584,23.4743,23.4425,23.4743,540900.0
2012-05-29 15:35:00,29.48,29.51,29.45,29.46,356000.0,23.4743,23.4982,23.4504,23.4584,356000.0
2012-05-29 15:40:00,29.46,29.56,29.45,29.56,836700.0,23.4584,23.538,23.4504,23.538,836700.0
2012-05-29 15:45:00,29.56,29.64,29.55,29.61,1699500.0,23.538,23.6017,23.53,23.5778,1699500.0
2012-05-29 15:50:00,29.61,29.64,29.6,29.64,1001900.0,23.5778,23.6017,23.5699,23.6017,1001900.0
2012-05-29 15:55:00,29.64,29.64,29.54,29.55,2712700.0,23.6017,23.6017,23.5221,23.53,2712700.0
2012-05-30 09:30:00,29.32,29.36,29.23,29.26,720700.0,23.3469,23.3787,23.2752,23.2991,720700.0
2012-05-30 09:35:00,29.26,29.31,29.21,29.25,1044900.0,23.2991,23.3389,23.2593,23.2912,1044900.0
2012-05-30 09:40:00,29.25,29.3,29.2,29.27,571700.0,23.2912,23.331,23.2513,23.3071,571700.0
2012-05-30 09:45:00,29.26,29.31,29.21,29.25,646300.0,23.2991,23.3389,23.2593,23.2912,646300.0
2012-05-30 09:50:00,29.25,29.32,29.24,29.32,410200.0,23.2912,23.3469,23.2832,23.3469,410200.0
2012-05-30 09:55:00,29.31,29.33,29.28,29.3,458800.0,23.3389,23.3549,23.315,23.331,458800.0
2012-05-30 10:00:00,29.29,29.3,29.23,29.25,643900.0,23.323,23.331,23.2752,23.2912,643900.0
2012-05-30 10:05:00,29.26,29.33,29.25,29.32,458300.0,23.2991,23.3549,23.2912,23.3469,458300.0
2012-05-30 10:10:00,29.31,29.32,29.26,29.27,611700.0,23.3389,23.3469,23.2991,23.3071,611700.0
2012-05-30 10:15:00,29.27,29.34,29.25,29.26,735700.0,23.3071,23.3628,23.2912,23.2991,735700.0
2012-05-30 10:20:00,29.26,29.28,29.22,29.28,852400.0,23.2991,23.315,23.2673,23.315,852400.0
2012-05-30 10:25:00,29.28,29.3,29.25,29.26,620200.0,23.315,23.331,23.2912,23.2991,620200.0
2012-05-30 10:30:00,29.25,29.26,29.2,29.23,682300.0,23.2912,23.2991,23.2513,23.2752,682300.0
2012-05-30 10:35:00,29.24,29.24,29.2,29.21,762100.0,23.2832,23.2832,23.2513,23.2593,762100.0
2012-05-30 10:40:00,29.21,29.22,29.18,29.19,560700.0,23.2593,23.2673,23.2354,23.2434,560700.0
2012-05-30 10:45:00,29.2,29.24,29.2,29.2,593700.0,23.2513,23.2832,23.2513,23.2513,593700.0
2012-05-30 10:50:00,29.21,29.23,29.19,29.2,541100.0,23.2593,23.2752,23.2434,23.2513,541100.0
2012-05-30 10:55:00,29.2,29.21,29.17,29.18,423700.0,23.2513,23.2593,23.2275,23.2354,423700.0
2012-05-30 11:00:00,29.18,29.23,29.18,29.2,1086700.0,23.2354,23.2752,23.2354,23.2513,1086700.0
2012-05-30 11:05:00,29.2,29.26,29.19,29.23,611800.0,23.2513,23.2991,23.2434,23.2752,611800.0
2012-05-30 11:10:00,29.23,29.25,29.22,29.25,578300.0,23.2752,23.2912,23.2673,23.2912,578300.0
2012-05-30 11:15:00,29.25,29.26,29.21,29.22,564600.0,23.2912,23.2991,23.2593,23.2673,564600.0
2012-05-30 11:20:00,29.21,29.24,29.19,29.22,496600.0,23.2593,23.2832,23.2434,23.2673,496600.0
2012-05-30 11:25:00,29.23,29.23,29.2,29.21,357000.0,23.2752,23.2752,23.2513,23.2593,357000.0
2012-05-30 11:30:00,29.21,29.22,29.12,29.13,641300.0,23.2593,23.2673,23.1876,23.1956,641300.0
2012-05-30 11:35:00,29.13,29.22,29.13,29.17,853300.0,23.1956,23.2673,23.1956,23.2275,853300.0
2012-05-30 11:40:00,29.18,29.19,29.16,29.17,296000.0,23.2354,23.2434,23.2195,23.2275,296000.0
2012-05-30 11:45:00,29.18,29.19,29.14,29.16,437200.0,23.2354,23.2434,23.2036,23.2195,437200.0
2012-05-30 11:50:00,29.16,29.21,29.15,29.19,454300.0,23.2195,23.2593,23.2115,23.2434,454300.0
2012-05-30 11:55:00,29.19,29.26,29.19,29.23,689900.0,23.2434,23.2991,23.2434,23.2752,689900.0
2012-05-30 12:00:00,29.23,29.27,29.18,29.21,655200.0,23.2752,23.3071,23.2354,23.2593,655200.0
2012-05-30 12:05:00,29.21,29.27,29.19,29.25,985500.0,23.2593,23.3071,23.2434,23.2912,985500.0
2012-05-30 12:10:00,29.25,29.26,29.23,29.25,136600.0,23.2912,23.2991,23.2752,23.2912,136600.0
2012-05-30 12:15:00,29.25,29.25,29.23,29.23,116500.0,23.2912,23.2912,23.2752,23.2752,116500.0
2012-05-30 12:20:00,29.24,29.24,29.18,29.19,465500.0,23.2832,23.2832,23.2354,23.2434,465500.0
2012-05-30 12:25:00,29.19,29.19,29.14,29.19,561400.0,23.2434,23.2434,23.2036,23.2434,561400.0
2012-05-30 12:30:00,29.19,29.23,29.17,29.23,421400.0,23.2434,23.2752,23.2275,23.2752,421400.0
2012-05-30 12:35:00,29.22,29.27,29.2,29.25,201500.0,23.2673,23.3071,23.2513,23.2912,201500.0
2012-05-30 12:40:00,29.24,29.27,29.23,29.26,190500.0,23.2832,23.3071,23.2752,23.2991,190500.0
2012-05-30 12:45:00,29.27,29.3,29.26,29.3,192000.0,23.3071,23.331,23.2991,23.331,192000.0
2012-05-30 12:50:00,29.3,29.31,29.28,29.28,217900.0,23.331,23.3389,23.315,23.315,217900.0
2012-05-30 12:55:00,29.28,29.3,29.27,29.28,241200.0,23.315,23.331,23.3071,23.315,241200.0
2012-05-30 13:00:00,29.28,29.29,29.25,29.27,388400.0,23.315,23.323,23.2912,23.3071,388400.0
2012-05-30 13:05:00,29.27,29.29,29.25,29.25,342200.0,23.3071,23.323,23.2912,23.2912,342200.0
2012-05-30 13:10:00,29.25,29.26,29.23,29.24,338300.0,23.2912,23.2991,23.2752,23.2832,338300.0
2012-05-30 13:15:00,29.23,29.27,29.22,29.24,125400.0,23.2752,23.3071,23.2673,23.2832,125400.0
2012-05-30 13:20:00,29.25,29.27,29.23,29.27,124300.0,23.2912,23.3071,23.2752,23.3071,124300.0
2012-05-30 13:25:00,29.27,29.27,29.25,29.26,78300.0,23.3071,23.3071,23.2912,23.2991,78300.0
2012-05-30 13:30:00,29.26,29.37,29.25,29.34,569100.0,23.2991,23.3867,23.2912,23.3628,569100.0
2012-05-30 13:35:00,29.35,29.36,29.32,29.33,355200.0,23.3708,23.3787,23.3469,23.3549,355200.0
2012-05-30 13:40:00,29.34,29.37,29.31,29.37,368100.0,23.3628,23.3867,23.3389,23.3867,368100.0
2012-05-30 13:45:00,29.37,29.43,29.37,29.39,477300.0,23.3867,23.4345,23.3867,23.4026,477300.0
2012-05-30 13:50:00,29.38,29.4,29.36,29.4,271700.0,23.3947,23.4106,23.3787,23.4106,271700.0
2012-05-30 13:55:00,29.4,29.42,29.39,29.42,421900.0,23.4106,23.4265,23.4026,23.4265,421900.0
2012-05-30 14:00:00,29.42,29.48,29.42,29.43,596500.0,23.4265,23.4743,23.4265,23.4345,596500.0
2012-05-30 14:05:00,29.43,29.43,29.39,29.4,353800.0,23.4345,23.4345,23.4026,23.4106,353800.0
2012-05-30 14:10:00,29.4,29.41,29.36,29.39,475700.0,23.4106,23.4186,23.3787,23.4026,475700.0
2012-05-30 14:15:00,29.39,29.44,29.38,29.44,540900.0,23.4026,23.4425,23.3947,23.4425,540900.0
2012-05-30 14:20:00,29.44,29.47,29.41,29.43,468200.0,23.4425,23.4663,23.4186,23.4345,468200.0
2012-05-30 14:25:00,29.43,29.44,29.41,29.41,480000.0,23.4345,23.4425,23.4186,23.4186,480000.0
2012-05-30 14:30:00,29.42,29.43,29.39,29.43,210100.0,23.4265,23.4345,23.4026,23.4345,210100.0
2012-05-30 14:35:00,29.43,29.45,29.41,29.43,230600.0,23.4345,23.4504,23.4186,23.4345,230600.0
2012-05-30 14:40:00,29.43,29.43,29.4,29.42,163900.0,23.4345,23.4345,23.4106,23.4265,163900.0
2012-05-30 14:45:00,29.42,29.42,29.37,29.39,148400.0,23.4265,23.4265,23.3867,23.4026,148400.0
2012-05-30 14:50:00,29.38,29.41,29.33,29.41,792200.0,23.3947,23.4186,23.3549,23.4186,792200.0
2012-05-30 14:55:00,29.4,29.43,29.39,29.4,258800.0,23.4106,23.4345,23.4026,23.4106,258800.0
2012-05-30 15:00:00,29.39,29.45,29.37,29.37,369500.0,23.4026,23.4504,23.3867,23.3867,369500.0
2012-05-30 15:05:00,29.38,29.38,29.34,29.38,269400.0,23.3947,23.3947,23.3628,23.3947,269400.0
2012-05-30 15:10:00,29.38,29.38,29.25,29.27,547600.0,23.3947,23.3947,23.2912,23.3071,547600.0
2012-05-30 15:15:00,29.27,29.3,29.23,29.28,505200.0,23.3071,23.331,23.2752,23.315,505200.0
2012-05-30 15:20:00,29.29,29.34,29.27,29.34,380200.0,23.323,23.3628,23.3071,23.3628,380200.0
2012-05-30 15:25:00,29.34,29.4,29.33,29.38,651900.0,23.3628,23.4106,23.3549,23.3947,651900.0
2012-05-30 15:30:00,29.38,29.45,29.37,29.41,902800.0,23.3947,23.4504,23.3867,23.4186,902800.0
2012-05-30 15:35:00,29.42,29.45,29.4,29.42,660500.0,23.4265,23.4504,23.4106,23.4265,660500.0
2012-05-30 15:40:00,29.43,29.44,29.41,29.41,450500.0,23.4345,23.4425,23.4186,23.4186,450500.0
2012-05-30 15:45:00,29.41,29.44,29.4,29.41,605500.0,23.4186,23.4425,23.4106,23.4186,605500.0
2012-05-30 15:50:00,29.4,29.43,29.37,29.37,624000.0,23.4106,23.4345,23.3867,23.3867,624000.0
2012-05-30 15:55:00,29.37,29.42,29.34,29.34,1680600.0,23.3867,23.4265,23.3628,23.3628,1680600.0
2012-05-31 09:30:00,29.3,29.35,29.26,29.32,679500.0,23.331,23.3708,23.2991,23.3469,679500.0
2012-05-31 09:35:00,29.32,29.33,29.13,29.15,533200.0,23.3469,23.3549,23.1956,23.2115,533200.0
2012-05-31 09:40:00,29.15,29.23,29.11,29.2,474500.0,23.2115,23.2752,23.1797,23.2513,474500.0
2012-05-31 09:45:00,29.2,29.23,29.02,29.03,893700.0,23.2513,23.2752,23.108,23.116,893700.0
2012-05-31 09:50:00,29.03,29.09,29.03,29.04,559600.0,23.116,23.1638,23.116,23.1239,559600.0
2012-05-31 09:55:00,29.04,29.08,29.01,29.04,798300.0,23.1239,23.1558,23.1001,23.1239,798300.0
2012-05-31 10:00:00,29.04,29.1,29.0,29.0,730500.0,23.1239,23.1717,23.0921,23.0921,730500.0
2012-05-31 10:05:00,29.01,29.03,28.99,29.0,560200.0,23.1001,23.116,23.0841,23.0921,560200.0
2012-05-31 10:10:00,28.99,29.01,28.95,29.01,839400.0,23.0841,23.1001,23.0523,23.1001,839400.0
2012-05-31 10:15:00,29.0,29.05,28.99,29.03,578000.0,23.0921,23.1319,23.0841,23.116,578000.0
2012-05-31 10:20:00,29.02,29.03,28.96,28.96,265600.0,23.108,23.116,23.0602,23.0602,265600.0
2012-05-31 10:25:00,28.97,29.06,28.95,29.05,779600.0,23.0682,23.1399,23.0523,23.1319,779600.0
2012-05-31 10:30:00,29.05,29.1,29.03,29.1,421800.0,23.1319,23.1717,23.116,23.1717,421800.0
2012-05-31 10:35:00,29.09,29.13,29.09,29.11,436300.0,23.1638,23.1956,23.1638,23.1797,436300.0
2012-05-31 10:40:00,29.1,29.12,29.05,29.1,445200.0,23.1717,23.1876,23.1319,23.1717,445200.0
2012-05-31 10:45:00,29.1,29.11,29.0,29.02,553800.0,23.1717,23.1797,23.0921,23.108,553800.0
2012-05-31 10:50:00,29.01,29.02,29.0,29.02,207200.0,23.1001,23.108,23.0921,23.108,207200.0
2012-05-31 10:55:00,29.01,29.06,29.0,29.04,323800.0,23.1001,23.1399,23.0921,23.1239,323800.0
2012-05-31 11:00:00,29.04,29.04,28.96,28.97,455200.0,23.1239,23.1239,23.0602,23.0682,455200.0
2012-05-31 11:05:00,28.96,29.0,28.94,28.98,328600.0,23.0602,23.0921,23.0443,23.0762,328600.0
2012-05-31 11:10:00,28.99,29.0,28.96,28.97,234200.0,23.0841,23.0921,23.0602,23.0682,234200.0
2012-05-31 11:15:00,28.97,29.02,28.97,29.02,222000.0,23.0682,23.108,23.0682,23.108,222000.0
2012-05-31 11:20:00,29.02,29.06,29.0,29.06,202800.0,23.108,23.1399,23.0921,23.1399,202800.0
2012-05-31 11:25:00,29.05,29.09,29.05,29.08,268500.0,23.1319,23.1638,23.1319,23.1558,268500.0
2012-05-31 11:30:00,29.09,29.21,29.07,29.2,424000.0,23.1638,23.2593,23.1478,23.2513,424000.0
2012-05-31 11:35:00,29.19,29.19,29.13,29.13,455300.0,23.2434,23.2434,23.1956,23.1956,455300.0
2012-05-31 11:40:00,29.13,29.16,29.12,29.15,292100.0,23.1956,23.2195,23.1876,23.2115,292100.0
2012-05-31 11:45:00,29.14,29.15,29.08,29.09,160400.0,23.2036,23.2115,23.1558,23.1638,160400.0
2012-05-31 11:50:00,29.08,29.14,29.08,29.14,171200.0,23.1558,23.2036,23.1558,23.2036,171200.0
2012-05-31 11:55:00,29.13,29.16,29.12,29.16,192300.0,23.1956,23.2195,23.1876,23.2195,192300.0
2012-05-31 12:00:00,29.16,29.16,29.11,29.13,271300.0,23.2195,23.2195,23.1797,23.1956,271300.0
2012-05-31 12:05:00,29.13,29.17,29.12,29.17,169100.0,23.1956,23.2275,23.1876,23.2275,169100.0
2012-05-31 12:10:00,29.17,29.2,29.14,29.19,342400.0,23.2275,23.2513,23.2036,23.2434,342400.0
2012-05-31 12:15:00,29.19,29.2,29.16,29.2,153400.0,23.2434,23.2513,23.2195,23.2513,153400.0
2012-05-31 12:20:00,29.2,29.27,29.19,29.27,496200.0,23.2513,23.3071,23.2434,23.3071,496200.0
2012-05-31 12:25:00,29.27,29.32,29.26,29.28,326200.0,23.3071,23.3469,23.2991,23.315,326200.0
2012-05-31 12:30:00,29.28,29.31,29.26,29.27,203300.0,23.315,23.3389,23.2991,23.3071,203300.0
2012-05-31 12:35:00,29.27,29.29,29.24,29.26,174600.0,23.3071,23.323,23.2832,23.2991,174600.0
2012-05-31 12:40:00,29.27,29.29,29.25,29.27,179500.0,23.3071,23.323,23.2912,23.3071,179500.0
2012-05-31 12:45:00,29.28,29.3,29.25,29.3,182300.0,23.315,23.331,23.2912,23.331,182300.0
2012-05-31 12:50:00,29.3,29.33,29.29,29.31,268500.0,23.331,23.3549,23.323,23.3389,268500.0
2012-05-31 12:55:00,29.31,29.33,29.3,29.3,222600.0,23.3389,23.3549,23.331,23.331,222600.0
2012-05-31 13:00:00,29.3,29.36,29.29,29.36,248300.0,23.331,23.3787,23.323,23.3787,248300.0
2012-05-31 13:05:00,29.36,29.4,29.33,29.36,400700.0,23.3787,23.4106,23.3549,23.3787,400700.0
2012-05-31 13:10:00,29.36,29.38,29.36,29.37,291600.0,23.3787,23.3947,23.3787,23.3867,291600.0
2012-05-31 13:15:00,29.37,29.42,29.36,29.37,320100.0,23.3867,23.4265,23.3787,23.3867,320100.0
2012-05-31 13:20:00,29.38,29.39,29.35,29.35,216200.0,23.3947,23.4026,23.3708,23.3708,216200.0
2012-05-31 13:25:00,29.35,29.35,29.31,29.31,252200.0,23.3708,23.3708,23.3389,23.3389,252200.0
2012-05-31 13:30:00,29.32,29.32,29.29,29.29,195600.0,23.3469,23.3469,23.323,23.323,195600.0
2012-05-31 13:35:00,29.29,29.3,29.22,29.24,336300.0,23.323,23.331,23.2673,23.2832,336300.0
2012-05-31 13:40:00,29.23,29.24,29.17,29.22,267000.0,23.2752,23.2832,23.2275,23.2673,267000.0
2012-05-31 13:45:00,29.23,29.25,29.19,29.21,230600.0,23.2752,23.2912,23.2434,23.2593,230600.0
2012-05-31 13:50:00,29.21,29.22,29.14,29.15,205400.0,23.2593,23.2673,23.2036,23.2115,205400.0
2012-05-31 13:55:00,29.16,29.18,29.15,29.18,160500.0,23.2195,23.2354,23.2115,23.2354,160500.0
2012-05-31 14:00:00,29.18,29.21,29.17,29.21,144000.0,23.2354,23.2593,23.2275,23.2593,144000.0
2012-05-31 14:05:00,29.2,29.28,29.2,29.28,365500.0,23.2513,23.315,23.2513,23.315,365500.0
2012-05-31 14:10:00,29.27,29.3,29.27,29.28,262900.0,23.3071,23.331,23.3071,23.315,262900.0
2012-05-31 14:15:00,29.28,29.29,29.23,29.23,298400.0,23.315,23.323,23.2752,23.2752,298400.0
2012-05-31 14:20:00,29.23,29.24,29.19,29.2,172800.0,23.2752,23.2832,23.2434,23.2513,172800.0
2012-05-31 14:25:00,29.21,29.26,29.21,29.22,484300.0,23.2593,23.2991,23.2593,23.2673,484300.0
2012-05-31 14:30:00,29.22,29.25,29.18,29.23,475100.0,23.2673,23.2912,23.2354,23.2752,475100.0
2012-05-31 14:35:00,29.24,29.27,29.22,29.26,196000.0,23.2832,23.3071,23.2673,23.2991,196000.0
2012-05-31 14:40:00,29.26,29.3,29.25,29.27,263800.0,23.2991,23.331,23.2912,23.3071,263800.0
2012-05-31 14:45:00,29.28,29.28,29.2,29.21,189800.0,23.315,23.315,23.2513,23.2593,189800.0
2012-05-31 14:50:00,29.21,29.22,29.16,29.17,212500.0,23.2593,23.2673,23.2195,23.2275,212500.0
2012-05-31 14:55:00,29.18,29.28,29.17,29.27,254800.0,23.2354,23.315,23.2275,23.3071,254800.0
2012-05-31 15:00:00,29.26,29.27,29.2,29.21,252100.0,23.2991,23.3071,23.2513,23.2593,252100.0
2012-05-31 15:05:00,29.21,29.25,29.2,29.24,222000.0,23.2593,23.2912,23.2513,23.2832,222000.0
2012-05-31 15:10:00,29.24,29.28,29.23,29.24,380700.0,23.2832,23.315,23.2752,23.2832,380700.0
2012-05-31 15:15:00,29.25,29.28,29.24,29.25,240300.0,23.2912,23.315,23.2832,23.2912,240300.0
2012-05-31 15:20:00,29.26,29.29,29.24,29.28,286800.0,23.2991,23.323,23.2832,23.315,286800.0
2012-05-31 15:25:00,29.28,29.4,29.27,29.37,844300.0,23.315,23.4106,23.3071,23.3867,844300.0
2012-05-31 15:30:00,29.37,29.38,29.3,29.35,772200.0,23.3867,23.3947,23.331,23.3708,772200.0
2012-05-31 15:35:00,29.35,29.37,29.32,29.34,720100.0,23.3708,23.3867,23.3469,23.3628,720100.0
2012-05-31 15:40:00,29.34,29.34,29.25,29.28,510100.0,23.3628,23.3628,23.2912,23.315,510100.0
2012-05-31 15:45:00,29.29,29.29,29.21,29.24,1267600.0,23.323,23.323,23.2593,23.2832,1267600.0
2012-05-31 15:50:00,29.24,29.26,29.2,29.21,1066500.0,23.2832,23.2991,23.2513,23.2593,1066500.0
2012-05-31 15:55:00,29.2,29.24,29.19,29.2,2372100.0,23.2513,23.2832,23.2434,23.2513,2372100.0
2012-06-01 09:30:00,28.8,28.96,28.64,28.85,1987800.0,22.9328,23.0602,22.8054,22.9726,1987800.0
2012-06-01 09:35:00,28.85,28.94,28.8,28.9,1285800.0,22.9726,23.0443,22.9328,23.0125,1285800.0
2012-06-01 09:40:00,28.9,28.91,28.73,28.75,613500.0,23.0125,23.0204,22.8771,22.893,613500.0
2012-06-01 09:45:00,28.76,28.8,28.68,28.74,956200.0,22.901,22.9328,22.8373,22.8851,956200.0
2012-06-01 09:50:00,28.76,28.85,28.75,28.8,535300.0,22.901,22.9726,22.893,22.9328,535300.0
2012-06-01 09:55:00,28.79,28.88,28.76,28.84,750900.0,22.9249,22.9965,22.901,22.9647,750900.0
2012-06-01 10:00:00,28.83,28.92,28.8,28.92,879000.0,22.9567,23.0284,22.9328,23.0284,879000.0
2012-06-01 10:05:00,28.92,28.92,28.85,28.92,724800.0,23.0284,23.0284,22.9726,23.0284,724800.0
2012-06-01 10:10:00,28.91,28.93,28.83,28.84,736600.0,23.0204,23.0363,22.9567,22.9647,736600.0
2012-06-01 10:15:00,28.85,28.87,28.78,28.79,410400.0,22.9726,22.9886,22.9169,22.9249,410400.0
2012-06-01 10:20:00,28.79,28.8,28.71,28.72,756200.0,22.9249,22.9328,22.8612,22.8691,756200.0
2012-06-01 10:25:00,28.71,28.72,28.65,28.65,611700.0,22.8612,22.8691,22.8134,22.8134,611700.0
2012-06-01 10:30:00,28.66,28.67,28.59,28.67,700900.0,22.8214,22.8293,22.7656,22.8293,700900.0
2012-06-01 10:35:00,28.67,28.68,28.65,28.68,305200.0,22.8293,22.8373,22.8134,22.8373,305200.0
2012-06-01 10:40:00,28.68,28.75,28.66,28.74,365200.0,22.8373,22.893,22.8214,22.8851,365200.0
2012-06-01 10:45:00,28.74,28.83,28.74,28.83,334500.0,22.8851,22.9567,22.8851,22.9567,334500.0
2012-06-01 10:50:00,28.82,28.83,28.77,28.78,363600.0,22.9488,22.9567,22.9089,22.9169,363600.0
2012-06-01 10:55:00,28.78,28.78,28.68,28.69,544800.0,22.9169,22.9169,22.8373,22.8452,544800.0
2012-06-01 11:00:00,28.69,28.72,28.64,28.72,611100.0,22.8452,22.8691,22.8054,22.8691,611100.0
2012-06-01 11:05:00,28.71,28.72,28.64,28.66,636200.0,22.8612,22.8691,22.8054,22.8214,636200.0
2012-06-01 11:10:00,28.66,28.73,28.63,28.73,332000.0,22.8214,22.8771,22.7975,22.8771,332000.0
2012-06-01 11:15:00,28.73,28.78,28.71,28.75,518500.0,22.8771,22.9169,22.8612,22.893,518500.0
2012-06-01 11:20:00,28.75,28.75,28.67,28.67,348200.0,22.893,22.893,22.8293,22.8293,348200.0
2012-06-01 11:25:00,28.67,28.74,28.66,28.73,507400.0,22.8293,22.8851,22.8214,22.8771,507400.0
2012-06-01 11:30:00,28.73,28.73,28.65,28.66,437800.0,22.8771,22.8771,22.8134,22.8214,437800.0
2012-06-01 11:35:00,28.66,28.7,28.65,28.69,584000.0,22.8214,22.8532,22.8134,22.8452,584000.0
2012-06-01 11:40:00,28.69,28.73,28.66,28.73,751100.0,22.8452,22.8771,22.8214,22.8771,751100.0
2012-06-01 11:45:00,28.73,28.73,28.67,28.69,193000.0,22.8771,22.8771,22.8293,22.8452,193000.0
2012-06-01 11:50:00,28.69,28.75,28.68,28.72,242800.0,22.8452,22.893,22.8373,22.8691,242800.0
2012-06-01 11:55:00,28.73,28.73,28.69,28.71,208200.0,22.8771,22.8771,22.8452,22.8612,208200.0
2012-06-01 12:00:00,28.7,28.71,28.67,28.7,256100.0,22.8532,22.8612,22.8293,22.8532,256100.0
2012-06-01 12:05:00,28.69,28.74,28.69,28.73,293600.0,22.8452,22.8851,22.8452,22.8771,293600.0
2012-06-01 12:10:00,28.74,28.79,28.72,28.78,338200.0,22.8851,22.9249,22.8691,22.9169,338200.0
2012-06-01 12:15:00,28.78,28.79,28.76,28.76,187300.0,22.9169,22.9249,22.901,22.901,187300.0
2012-06-01 12:20:00,28.77,28.77,28.69,28.7,390900.0,22.9089,22.9089,22.8452,22.8532,390900.0
2012-06-01 12:25:00,28.7,28.72,28.68,28.71,397900.0,22.8532,22.8691,22.8373,22.8612,397900.0
2012-06-01 12:30:00,28.71,28.73,28.68,28.71,255100.0,22.8612,22.8771,22.8373,22.8612,255100.0
2012-06-01 12:35:00,28.72,28.72,28.67,28.68,433600.0,22.8691,22.8691,22.8293,22.8373,433600.0
2012-06-01 12:40:00,28.69,28.69,28.66,28.67,316300.0,22.8452,22.8452,22.8214,22.8293,316300.0
2012-06-01 12:45:00,28.67,28.67,28.65,28.66,451600.0,22.8293,22.8293,22.8134,22.8214,451600.0
2012-06-01 12:50:00,28.65,28.66,28.64,28.64,316300.0,22.8134,22.8214,22.8054,22.8054,316300.0
2012-06-01 12:55:00,28.64,28.65,28.62,28.62,346400.0,22.8054,22.8134,22.7895,22.7895,346400.0
2012-06-01 13:00:00,28.63,28.67,28.6,28.66,565100.0,22.7975,22.8293,22.7736,22.8214,565100.0
2012-06-01 13:05:00,28.66,28.7,28.65,28.69,196400.0,22.8214,22.8532,22.8134,22.8452,196400.0
2012-06-01 13:10:00,28.69,28.7,28.67,28.7,489600.0,22.8452,22.8532,22.8293,22.8532,489600.0
2012-06-01 13:15:00,28.7,28.7,28.67,28.67,432600.0,22.8532,22.8532,22.8293,22.8293,432600.0
2012-06-01 13:20:00,28.66,28.68,28.65,28.68,496100.0,22.8214,22.8373,22.8134,22.8373,496100.0
2012-06-01 13:25:00,28.67,28.68,28.61,28.64,618600.0,22.8293,22.8373,22.7815,22.8054,618600.0
2012-06-01 13:30:00,28.63,28.64,28.58,28.58,859300.0,22.7975,22.8054,22.7577,22.7577,859300.0
2012-06-01 13:35:00,28.58,28.6,28.55,28.55,396800.0,22.7577,22.7736,22.7338,22.7338,396800.0
2012-06-01 13:40:00,28.55,28.61,28.54,28.6,912500.0,22.7338,22.7815,22.7258,22.7736,912500.0
2012-06-01 13:45:00,28.6,28.61,28.58,28.59,370100.0,22.7736,22.7815,22.7577,22.7656,370100.0
2012-06-01 13:50:00,28.59,28.59,28.52,28.54,525200.0,22.7656,22.7656,22.7099,22.7258,525200.0
2012-06-01 13:55:00,28.54,28.56,28.53,28.56,416600.0,22.7258,22.7417,22.7178,22.7417,416600.0
2012-06-01 14:00:00,28.56,28.63,28.55,28.59,1671200.0,22.7417,22.7975,22.7338,22.7656,1671200.0
2012-06-01 14:05:00,28.59,28.61,28.56,28.6,306700.0,22.7656,22.7815,22.7417,22.7736,306700.0
2012-06-01 14:10:00,28.6,28.61,28.58,28.59,318300.0,22.7736,22.7815,22.7577,22.7656,318300.0
2012-06-01 14:15:00,28.59,28.6,28.57,28.58,415600.0,22.7656,22.7736,22.7497,22.7577,415600.0
2012-06-01 14:20:00,28.57,28.65,28.57,28.64,494800.0,22.7497,22.8134,22.7497,22.8054,494800.0
2012-06-01 14:25:00,28.64,28.65,28.58,28.59,272700.0,22.8054,22.8134,22.7577,22.7656,272700.0
2012-06-01 14:30:00,28.58,28.66,28.58,28.66,478900.0,22.7577,22.8214,22.7577,22.8214,478900.0
2012-06-01 14:35:00,28.66,28.66,28.61,28.66,327500.0,22.8214,22.8214,22.7815,22.8214,327500.0
2012-06-01 14:40:00,28.65,28.65,28.6,28.63,321100.0,22.8134,22.8134,22.7736,22.7975,321100.0
2012-06-01 14:45:00,28.62,28.62,28.57,28.58,584400.0,22.7895,22.7895,22.7497,22.7577,584400.0
2012-06-01 14:50:00,28.58,28.62,28.57,28.59,481500.0,22.7577,22.7895,22.7497,22.7656,481500.0
2012-06-01 14:55:00,28.59,28.61,28.55,28.59,555400.0,22.7656,22.7815,22.7338,22.7656,555400.0
2012-06-01 15:00:00,28.58,28.63,28.57,28.62,482300.0,22.7577,22.7975,22.7497,22.7895,482300.0
2012-06-01 15:05:00,28.62,28.65,28.61,28.64,491000.0,22.7895,22.8134,22.7815,22.8054,491000.0
2012-06-01 15:10:00,28.64,28.67,28.59,28.61,478800.0,22.8054,22.8293,22.7656,22.7815,478800.0
2012-06-01 15:15:00,28.61,28.61,28.52,28.55,842100.0,22.7815,22.7815,22.7099,22.7338,842100.0
2012-06-01 15:20:00,28.55,28.59,28.53,28.56,610300.0,22.7338,22.7656,22.7178,22.7417,610300.0
2012-06-01 15:25:00,28.56,28.62,28.56,28.57,617200.0,22.7417,22.7895,22.7417,22.7497,617200.0
2012-06-01 15:30:00,28.58,28.63,28.52,28.58,1281800.0,22.7577,22.7975,22.7099,22.7577,1281800.0
2012-06-01 15:35:00,28.58,28.59,28.54,28.55,1078900.0,22.7577,22.7656,22.7258,22.7338,1078900.0
2012-06-01 15:40:00,28.55,28.58,28.52,28.52,1078800.0,22.7338,22.7577,22.7099,22.7099,1078800.0
2012-06-01 15:45:00,28.52,28.55,28.51,28.52,1579100.0,22.7099,22.7338,22.7019,22.7099,1579100.0
2012-06-01 15:50:00,28.51,28.52,28.46,28.47,1807800.0,22.7019,22.7099,22.6621,22.6701,1807800.0
2012-06-01 15:55:00,28.48,28.53,28.44,28.44,2607400.0,22.678,22.7178,22.6462,22.6462,2607400.0
2012-06-04 09:30:00,28.63,28.78,28.62,28.72,1332000.0,22.7975,22.9169,22.7895,22.8691,1332000.0
2012-06-04 09:35:00,28.71,28.75,28.61,28.62,876200.0,22.8612,22.893,22.7815,22.7895,876200.0
2012-06-04 09:40:00,28.62,28.64,28.55,28.56,325100.0,22.7895,22.8054,22.7338,22.7417,325100.0
2012-06-04 09:45:00,28.57,28.58,28.49,28.52,855700.0,22.7497,22.7577,22.686,22.7099,855700.0
2012-06-04 09:50:00,28.51,28.53,28.41,28.47,877300.0,22.7019,22.7178,22.6223,22.6701,877300.0
2012-06-04 09:55:00,28.47,28.49,28.39,28.41,869100.0,22.6701,22.686,22.6064,22.6223,869100.0
2012-06-04 10:00:00,28.42,28.42,28.32,28.38,954900.0,22.6302,22.6302,22.5506,22.5984,954900.0
2012-06-04 10:05:00,28.36,28.42,28.32,28.41,596800.0,22.5825,22.6302,22.5506,22.6223,596800.0
2012-06-04 10:10:00,28.42,28.52,28.41,28.51,1193700.0,22.6302,22.7099,22.6223,22.7019,1193700.0
2012-06-04 10:15:00,28.51,28.65,28.51,28.62,974800.0,22.7019,22.8134,22.7019,22.7895,974800.0
2012-06-04 10:20:00,28.62,28.62,28.54,28.57,400900.0,22.7895,22.7895,22.7258,22.7497,400900.0
2012-06-04 10:25:00,28.57,28.64,28.57,28.6,384900.0,22.7497,22.8054,22.7497,22.7736,384900.0
2012-06-04 10:30:00,28.6,28.61,28.5,28.55,378900.0,22.7736,22.7815,22.6939,22.7338,378900.0
2012-06-04 10:35:00,28.55,28.6,28.53,28.53,653400.0,22.7338,22.7736,22.7178,22.7178,653400.0
2012-06-04 10:40:00,28.53,28.6,28.53,28.56,409500.0,22.7178,22.7736,22.7178,22.7417,409500.0
2012-06-04 10:45:00,28.56,28.57,28.5,28.51,344800.0,22.7417,22.7497,22.6939,22.7019,344800.0
2012-06-04 10:50:00,28.51,28.55,28.51,28.52,306900.0,22.7019,22.7338,22.7019,22.7099,306900.0
2012-06-04 10:55:00,28.52,28.57,28.5,28.51,548500.0,22.7099,22.7497,22.6939,22.7019,548500.0
2012-06-04 11:00:00,28.51,28.52,28.45,28.46,442200.0,22.7019,22.7099,22.6541,22.6621,442200.0
2012-06-04 11:05:00,28.46,28.47,28.4,28.43,316100.0,22.6621,22.6701,22.6143,22.6382,316100.0
2012-06-04 11:10:00,28.43,28.45,28.4,28.43,333800.0,22.6382,22.6541,22.6143,22.6382,333800.0
2012-06-04 11:15:00,28.43,28.45,28.4,28.4,217600.0,22.6382,22.6541,22.6143,22.6143,217600.0
2012-06-04 11:20:00,28.41,28.49,28.41,28.47,390800.0,22.6223,22.686,22.6223,22.6701,390800.0
2012-06-04 11:25:00,28.48,28.48,28.43,28.44,418500.0,22.678,22.678,22.6382,22.6462,418500.0
2012-06-04 11:30:00,28.44,28.48,28.43,28.43,346700.0,22.6462,22.678,22.6382,22.6382,346700.0
2012-06-04 11:35:00,28.43,28.44,28.41,28.44,303000.0,22.6382,22.6462,22.6223,22.6462,303000.0
2012-06-04 11:40:00,28.43,28.44,28.4,28.4,241500.0,22.6382,22.6462,22.6143,22.6143,241500.0
2012-06-04 11:45:00,28.4,28.42,28.38,28.4,445400.0,22.6143,22.6302,22.5984,22.6143,445400.0
2012-06-04 11:50:00,28.4,28.43,28.39,28.41,469200.0,22.6143,22.6382,22.6064,22.6223,469200.0
2012-06-04 11:55:00,28.41,28.43,28.4,28.42,447700.0,22.6223,22.6382,22.6143,22.6302,447700.0
2012-06-04 12:00:00,28.41,28.44,28.39,28.42,262900.0,22.6223,22.6462,22.6064,22.6302,262900.0
2012-06-04 12:05:00,28.42,28.45,28.41,28.43,148500.0,22.6302,22.6541,22.6223,22.6382,148500.0
2012-06-04 12:10:00,28.43,28.45,28.39,28.41,261200.0,22.6382,22.6541,22.6064,22.6223,261200.0
2012-06-04 12:15:00,28.41,28.43,28.39,28.43,183600.0,22.6223,22.6382,22.6064,22.6382,183600.0
2012-06-04 12:20:00,28.43,28.44,28.4,28.43,660900.0,22.6382,22.6462,22.6143,22.6382,660900.0
2012-06-04 12:25:00,28.43,28.44,28.41,28.43,274800.0,22.6382,22.6462,22.6223,22.6382,274800.0
2012-06-04 12:30:00,28.42,28.45,28.42,28.45,207300.0,22.6302,22.6541,22.6302,22.6541,207300.0
2012-06-04 12:35:00,28.45,28.48,28.44,28.45,449500.0,22.6541,22.678,22.6462,22.6541,449500.0
2012-06-04 12:40:00,28.45,28.47,28.42,28.44,329000.0,22.6541,22.6701,22.6302,22.6462,329000.0
2012-06-04 12:45:00,28.43,28.45,28.41,28.42,281500.0,22.6382,22.6541,22.6223,22.6302,281500.0
2012-06-04 12:50:00,28.41,28.42,28.38,28.38,332100.0,22.6223,22.6302,22.5984,22.5984,332100.0
2012-06-04 12:55:00,28.39,28.45,28.37,28.42,596200.0,22.6064,22.6541,22.5904,22.6302,596200.0
2012-06-04 13:00:00,28.42,28.48,28.42,28.47,320500.0,22.6302,22.678,22.6302,22.6701,320500.0
2012-06-04 13:05:00,28.48,28.48,28.41,28.43,216200.0,22.678,22.678,22.6223,22.6382,216200.0
2012-06-04 13:10:00,28.44,28.46,28.43,28.44,204400.0,22.6462,22.6621,22.6382,22.6462,204400.0
2012-06-04 13:15:00,28.44,28.49,28.42,28.44,323400.0,22.6462,22.686,22.6302,22.6462,323400.0
2012-06-04 13:20:00,28.44,28.44,28.39,28.4,279800.0,22.6462,22.6462,22.6064,22.6143,279800.0
2012-06-04 13:25:00,28.4,28.42,28.38,28.4,268200.0,22.6143,22.6302,22.5984,22.6143,268200.0
2012-06-04 13:30:00,28.41,28.41,28.38,28.4,595800.0,22.6223,22.6223,22.5984,22.6143,595800.0
2012-06-04 13:35:00,28.4,28.41,28.34,28.4,812300.0,22.6143,22.6223,22.5665,22.6143,812300.0
2012-06-04 13:40:00,28.39,28.42,28.38,28.41,351600.0,22.6064,22.6302,22.5984,22.6223,351600.0
2012-06-04 13:45:00,28.42,28.42,28.37,28.38,244100.0,22.6302,22.6302,22.5904,22.5984,244100.0
2012-06-04 13:50:00,28.38,28.41,28.35,28.37,337200.0,22.5984,22.6223,22.5745,22.5904,337200.0
2012-06-04 13:55:00,28.37,28.41,28.33,28.41,294500.0,22.5904,22.6223,22.5586,22.6223,294500.0
2012-06-04 14:00:00,28.41,28.44,28.37,28.43,437200.0,22.6223,22.6462,22.5904,22.6382,437200.0
2012-06-04 14:05:00,28.42,28.43,28.38,28.39,352300.0,22.6302,22.6382,22.5984,22.6064,352300.0
2012-06-04 14:10:00,28.4,28.43,28.35,28.36,510900.0,22.6143,22.6382,22.5745,22.5825,510900.0
2012-06-04 14:15:00,28.36,28.41,28.35,28.4,745600.0,22.5825,22.6223,22.5745,22.6143,745600.0
2012-06-04 14:20:00,28.4,28.51,28.4,28.46,761400.0,22.6143,22.7019,22.6143,22.6621,761400.0
2012-06-04 14:25:00,28.47,28.48,28.43,28.48,390900.0,22.6701,22.678,22.6382,22.678,390900.0
2012-06-04 14:30:00,28.47,28.52,28.43,28.52,479300.0,22.6701,22.7099,22.6382,22.7099,479300.0
2012-06-04 14:35:00,28.52,28.57,28.5,28.5,607100.0,22.7099,22.7497,22.6939,22.6939,607100.0
2012-06-04 14:40:00,28.5,28.53,28.48,28.52,515000.0,22.6939,22.7178,22.678,22.7099,515000.0
2012-06-04 14:45:00,28.52,28.52,28.47,28.49,315900.0,22.7099,22.7099,22.6701,22.686,315900.0
2012-06-04 14:50:00,28.48,28.49,28.46,28.49,339200.0,22.678,22.686,22.6621,22.686,339200.0
2012-06-04 14:55:00,28.48,28.5,28.43,28.43,253500.0,22.678,22.6939,22.6382,22.6382,253500.0
2012-06-04 15:00:00,28.43,28.45,28.42,28.44,366700.0,22.6382,22.6541,22.6302,22.6462,366700.0
2012-06-04 15:05:00,28.44,28.45,28.4,28.42,427600.0,22.6462,22.6541,22.6143,22.6302,427600.0
2012-06-04 15:10:00,28.42,28.43,28.4,28.41,748300.0,22.6302,22.6382,22.6143,22.6223,748300.0
2012-06-04 15:15:00,28.41,28.42,28.35,28.41,583600.0,22.6223,22.6302,22.5745,22.6223,583600.0
2012-06-04 15:20:00,28.41,28.43,28.39,28.41,379000.0,22.6223,22.6382,22.6064,22.6223,379000.0
2012-06-04 15:25:00,28.4,28.46,28.37,28.45,587300.0,22.6143,22.6621,22.5904,22.6541,587300.0
2012-06-04 15:30:00,28.44,28.45,28.38,28.42,723800.0,22.6462,22.6541,22.5984,22.6302,723800.0
2012-06-04 15:35:00,28.41,28.43,28.37,28.41,515900.0,22.6223,22.6382,22.5904,22.6223,515900.0
2012-06-04 15:40:00,28.42,28.48,28.42,28.47,630500.0,22.6302,22.678,22.6302,22.6701,630500.0
2012-06-04 15:45:00,28.47,28.53,28.46,28.53,729300.0,22.6701,22.7178,22.6621,22.7178,729300.0
2012-06-04 15:50:00,28.53,28.56,28.52,28.53,1703900.0,22.7178,22.7417,22.7099,22.7178,1703900.0
2012-06-04 15:55:00,28.54,28.55,28.52,28.54,2256400.0,22.7258,22.7338,22.7099,22.7258,2256400.0
2012-06-05 09:30:00,28.54,28.69,28.5,28.59,1225100.0,22.7258,22.8452,22.6939,22.7656,1225100.0
2012-06-05 09:35:00,28.59,28.61,28.51,28.55,729300.0,22.7656,22.7815,22.7019,22.7338,729300.0
2012-06-05 09:40:00,28.56,28.64,28.54,28.6,674100.0,22.7417,22.8054,22.7258,22.7736,674100.0
2012-06-05 09:45:00,28.6,28.61,28.55,28.55,648400.0,22.7736,22.7815,22.7338,22.7338,648400.0
2012-06-05 09:50:00,28.55,28.56,28.5,28.53,637200.0,22.7338,22.7417,22.6939,22.7178,637200.0
2012-06-05 09:55:00,28.53,28.57,28.52,28.56,561200.0,22.7178,22.7497,22.7099,22.7417,561200.0
2012-06-05 10:00:00,28.56,28.65,28.54,28.59,1286300.0,22.7417,22.8134,22.7258,22.7656,1286300.0
2012-06-05 10:05:00,28.59,28.67,28.59,28.67,781100.0,22.7656,22.8293,22.7656,22.8293,781100.0
2012-06-05 10:10:00,28.67,28.67,28.61,28.65,613400.0,22.8293,22.8293,22.7815,22.8134,613400.0
2012-06-05 10:15:00,28.66,28.69,28.65,28.67,375300.0,22.8214,22.8452,22.8134,22.8293,375300.0
2012-06-05 10:20:00,28.67,28.74,28.64,28.73,688700.0,22.8293,22.8851,22.8054,22.8771,688700.0
2012-06-05 10:25:00,28.73,28.75,28.68,28.7,355900.0,22.8771,22.893,22.8373,22.8532,355900.0
2012-06-05 10:30:00,28.69,28.71,28.67,28.7,289800.0,22.8452,22.8612,22.8293,22.8532,289800.0
2012-06-05 10:35:00,28.69,28.71,28.67,28.7,306300.0,22.8452,22.8612,22.8293,22.8532,306300.0
2012-06-05 10:40:00,28.7,28.7,28.65,28.66,488600.0,22.8532,22.8532,22.8134,22.8214,488600.0
2012-06-05 10:45:00,28.66,28.67,28.55,28.55,513300.0,22.8214,22.8293,22.7338,22.7338,513300.0
2012-06-05 10:50:00,28.55,28.65,28.54,28.65,712700.0,22.7338,22.8134,22.7258,22.8134,712700.0
2012-06-05 10:55:00,28.65,28.65,28.59,28.61,612200.0,22.8134,22.8134,22.7656,22.7815,612200.0
2012-06-05 11:00:00,28.62,28.62,28.59,28.6,193700.0,22.7895,22.7895,22.7656,22.7736,193700.0
2012-06-05 11:05:00,28.6,28.64,28.59,28.64,540900.0,22.7736,22.8054,22.7656,22.8054,540900.0
2012-06-05 11:10:00,28.64,28.69,28.64,28.66,1032800.0,22.8054,22.8452,22.8054,22.8214,1032800.0
2012-06-05 11:15:00,28.68,28.7,28.67,28.68,833300.0,22.8373,22.8532,22.8293,22.8373,833300.0
2012-06-05 11:20:00,28.68,28.69,28.65,28.66,252900.0,22.8373,22.8452,22.8134,22.8214,252900.0
2012-06-05 11:25:00,28.66,28.68,28.62,28.62,187900.0,22.8214,22.8373,22.7895,22.7895,187900.0
2012-06-05 11:30:00,28.63,28.69,28.59,28.59,524800.0,22.7975,22.8452,22.7656,22.7656,524800.0
2012-06-05 11:35:00,28.6,28.61,28.5,28.5,1276800.0,22.7736,22.7815,22.6939,22.6939,1276800.0
2012-06-05 11:40:00,28.5,28.52,28.46,28.5,453500.0,22.6939,22.7099,22.6621,22.6939,453500.0
2012-06-05 11:45:00,28.5,28.54,28.49,28.53,307100.0,22.6939,22.7258,22.686,22.7178,307100.0
2012-06-05 11:50:00,28.53,28.54,28.44,28.45,632200.0,22.7178,22.7258,22.6462,22.6541,632200.0
2012-06-05 11:55:00,28.45,28.46,28.4,28.4,715300.0,22.6541,22.6621,22.6143,22.6143,715300.0
2012-06-05 12:00:00,28.4,28.47,28.4,28.42,632100.0,22.6143,22.6701,22.6143,22.6302,632100.0
2012-06-05 12:05:00,28.43,28.46,28.42,28.45,932400.0,22.6382,22.6621,22.6302,22.6541,932400.0
2012-06-05 12:10:00,28.44,28.49,28.44,28.47,321000.0,22.6462,22.686,22.6462,22.6701,321000.0
2012-06-05 12:15:00,28.46,28.47,28.41,28.42,539100.0,22.6621,22.6701,22.6223,22.6302,539100.0
2012-06-05 12:20:00,28.42,28.46,28.39,28.45,282200.0,22.6302,22.6621,22.6064,22.6541,282200.0
2012-06-05 12:25:00,28.46,28.48,28.42,28.44,263500.0,22.6621,22.678,22.6302,22.6462,263500.0
2012-06-05 12:30:00,28.45,28.54,28.44,28.52,1913500.0,22.6541,22.7258,22.6462,22.7099,1913500.0
2012-06-05 12:35:00,28.52,28.53,28.49,28.51,316900.0,22.7099,22.7178,22.686,22.7019,316900.0
2012-06-05 12:40:00,28.5,28.52,28.49,28.51,164500.0,22.6939,22.7099,22.686,22.7019,164500.0
2012-06-05 12:45:00,28.51,28.54,28.49,28.5,206200.0,22.7019,22.7258,22.686,22.6939,206200.0
2012-06-05 12:50:00,28.5,28.54,28.49,28.51,210400.0,22.6939,22.7258,22.686,22.7019,210400.0
2012-06-05 12:55:00,28.51,28.54,28.51,28.53,193300.0,22.7019,22.7258,22.7019,22.7178,193300.0
2012-06-05 13:00:00,28.52,28.55,28.49,28.55,526500.0,22.7099,22.7338,22.686,22.7338,526500.0
2012-06-05 13:05:00,28.54,28.55,28.51,28.51,195300.0,22.7258,22.7338,22.7019,22.7019,195300.0
2012-06-05 13:10:00,28.51,28.53,28.5,28.52,356200.0,22.7019,22.7178,22.6939,22.7099,356200.0
2012-06-05 13:15:00,28.52,28.52,28.47,28.48,260700.0,22.7099,22.7099,22.6701,22.678,260700.0
2012-06-05 13:20:00,28.48,28.53,28.47,28.5,490400.0,22.678,22.7178,22.6701,22.6939,490400.0
2012-06-05 13:25:00,28.49,28.53,28.48,28.53,497400.0,22.686,22.7178,22.678,22.7178,497400.0
2012-06-05 13:30:00,28.53,28.54,28.48,28.5,509700.0,22.7178,22.7258,22.678,22.6939,509700.0
2012-06-05 13:35:00,28.5,28.52,28.49,28.5,261700.0,22.6939,22.7099,22.686,22.6939,261700.0
2012-06-05 13:40:00,28.5,28.55,28.48,28.54,610100.0,22.6939,22.7338,22.678,22.7258,610100.0
2012-06-05 13:45:00,28.54,28.55,28.53,28.54,197900.0,22.7258,22.7338,22.7178,22.7258,197900.0
2012-06-05 13:50:00,28.53,28.55,28.51,28.53,458500.0,22.7178,22.7338,22.7019,22.7178,458500.0
2012-06-05 13:55:00,28.53,28.55,28.52,28.53,182400.0,22.7178,22.7338,22.7099,22.7178,182400.0
2012-06-05 14:00:00,28.53,28.54,28.52,28.54,240000.0,22.7178,22.7258,22.7099,22.7258,240000.0
2012-06-05 14:05:00,28.54,28.59,28.53,28.57,616800.0,22.7258,22.7656,22.7178,22.7497,616800.0
2012-06-05 14:10:00,28.57,28.6,28.55,28.6,436300.0,22.7497,22.7736,22.7338,22.7736,436300.0
2012-06-05 14:15:00,28.6,28.61,28.58,28.6,413100.0,22.7736,22.7815,22.7577,22.7736,413100.0
2012-06-05 14:20:00,28.6,28.6,28.56,28.57,248700.0,22.7736,22.7736,22.7417,22.7497,248700.0
2012-06-05 14:25:00,28.57,28.6,28.56,28.6,315300.0,22.7497,22.7736,22.7417,22.7736,315300.0
2012-06-05 14:30:00,28.6,28.61,28.58,28.61,221500.0,22.7736,22.7815,22.7577,22.7815,221500.0
2012-06-05 14:35:00,28.61,28.61,28.53,28.54,439800.0,22.7815,22.7815,22.7178,22.7258,439800.0
2012-06-05 14:40:00,28.53,28.58,28.53,28.54,384600.0,22.7178,22.7577,22.7178,22.7258,384600.0
2012-06-05 14:45:00,28.53,28.56,28.52,28.55,278400.0,22.7178,22.7417,22.7099,22.7338,278400.0
2012-06-05 14:50:00,28.55,28.58,28.54,28.58,274300.0,22.7338,22.7577,22.7258,22.7577,274300.0
2012-06-05 14:55:00,28.58,28.58,28.53,28.55,507200.0,22.7577,22.7577,22.7178,22.7338,507200.0
2012-06-05 15:00:00,28.55,28.6,28.53,28.53,525300.0,22.7338,22.7736,22.7178,22.7178,525300.0
2012-06-05 15:05:00,28.54,28.55,28.49,28.51,612300.0,22.7258,22.7338,22.686,22.7019,612300.0
2012-06-05 15:10:00,28.5,28.53,28.46,28.5,425600.0,22.6939,22.7178,22.6621,22.6939,425600.0
2012-06-05 15:15:00,28.5,28.54,28.49,28.53,627000.0,22.6939,22.7258,22.686,22.7178,627000.0
2012-06-05 15:20:00,28.53,28.53,28.47,28.5,446500.0,22.7178,22.7178,22.6701,22.6939,446500.0
2012-06-05 15:25:00,28.5,28.5,28.45,28.46,397200.0,22.6939,22.6939,22.6541,22.6621,397200.0
2012-06-05 15:30:00,28.47,28.5,28.45,28.48,447800.0,22.6701,22.6939,22.6541,22.678,447800.0
2012-06-05 15:35:00,28.48,28.5,28.46,28.5,697900.0,22.678,22.6939,22.6621,22.6939,697900.0
2012-06-05 15:40:00,28.5,28.54,28.49,28.53,621000.0,22.6939,22.7258,22.686,22.7178,621000.0
2012-06-05 15:45:00,28.53,28.54,28.47,28.52,811000.0,22.7178,22.7258,22.6701,22.7099,811000.0
2012-06-05 15:50:00,28.53,28.6,28.51,28.59,1505100.0,22.7178,22.7736,22.7019,22.7656,1505100.0
2012-06-05 15:55:00,28.59,28.59,28.5,28.52,2007200.0,22.7656,22.7656,22.6939,22.7099,2007200.0
2012-06-06 09:30:00,28.86,29.0,28.81,28.92,1357900.0,22.9806,23.0921,22.9408,23.0284,1357900.0
2012-06-06 09:35:00,28.92,28.94,28.83,28.89,1015900.0,23.0284,23.0443,22.9567,23.0045,1015900.0
2012-06-06 09:40:00,28.89,28.96,28.88,28.94,1238100.0,23.0045,23.0602,22.9965,23.0443,1238100.0
2012-06-06 09:45:00,28.94,29.05,28.92,29.02,1066900.0,23.0443,23.1319,23.0284,23.108,1066900.0
2012-06-06 09:50:00,29.02,29.03,28.99,29.01,576100.0,23.108,23.116,23.0841,23.1001,576100.0
2012-06-06 09:55:00,29.01,29.02,28.9,28.97,1146900.0,23.1001,23.108,23.0125,23.0682,1146900.0
2012-06-06 10:00:00,28.96,29.06,28.95,29.02,821700.0,23.0602,23.1399,23.0523,23.108,821700.0
2012-06-06 10:05:00,29.02,29.06,29.01,29.03,606700.0,23.108,23.1399,23.1001,23.116,606700.0
2012-06-06 10:10:00,29.03,29.04,28.99,29.02,569500.0,23.116,23.1239,23.0841,23.108,569500.0
2012-06-06 10:15:00,29.03,29.04,29.01,29.03,303300.0,23.116,23.1239,23.1001,23.116,303300.0
2012-06-06 10:20:00,29.02,29.03,28.97,28.98,731200.0,23.108,23.116,23.0682,23.0762,731200.0
2012-06-06 10:25:00,28.99,29.01,28.96,29.01,693000.0,23.0841,23.1001,23.0602,23.1001,693000.0
2012-06-06 10:30:00,29.0,29.01,28.97,28.99,602500.0,23.0921,23.1001,23.0682,23.0841,602500.0
2012-06-06 10:35:00,28.98,29.04,28.98,29.01,773100.0,23.0762,23.1239,23.0762,23.1001,773100.0
2012-06-06 10:40:00,29.01,29.07,28.99,29.07,699900.0,23.1001,23.1478,23.0841,23.1478,699900.0
2012-06-06 10:45:00,29.07,29.1,29.06,29.08,748500.0,23.1478,23.1717,23.1399,23.1558,748500.0
2012-06-06 10:50:00,29.08,29.16,29.07,29.11,790000.0,23.1558,23.2195,23.1478,23.1797,790000.0
2012-06-06 10:55:00,29.11,29.13,29.05,29.07,385500.0,23.1797,23.1956,23.1319,23.1478,385500.0
2012-06-06 11:00:00,29.07,29.09,29.02,29.03,306300.0,23.1478,23.1638,23.108,23.116,306300.0
2012-06-06 11:05:00,29.02,29.05,29.02,29.05,307600.0,23.108,23.1319,23.108,23.1319,307600.0
2012-06-06 11:10:00,29.05,29.1,29.05,29.1,492100.0,23.1319,23.1717,23.1319,23.1717,492100.0
2012-06-06 11:15:00,29.1,29.1,29.04,29.05,412500.0,23.1717,23.1717,23.1239,23.1319,412500.0
2012-06-06 11:20:00,29.04,29.05,29.0,29.04,896500.0,23.1239,23.1319,23.0921,23.1239,896500.0
2012-06-06 11:25:00,29.04,29.06,29.03,29.05,325600.0,23.1239,23.1399,23.116,23.1319,325600.0
2012-06-06 11:30:00,29.06,29.06,29.02,29.05,310900.0,23.1399,23.1399,23.108,23.1319,310900.0
2012-06-06 11:35:00,29.04,29.07,29.04,29.06,285100.0,23.1239,23.1478,23.1239,23.1399,285100.0
2012-06-06 11:40:00,29.06,29.07,29.03,29.03,309100.0,23.1399,23.1478,23.116,23.116,309100.0
2012-06-06 11:45:00,29.04,29.05,29.03,29.04,254900.0,23.1239,23.1319,23.116,23.1239,254900.0
2012-06-06 11:50:00,29.04,29.05,29.01,29.02,407100.0,23.1239,23.1319,23.1001,23.108,407100.0
2012-06-06 11:55:00,29.02,29.03,29.01,29.02,268900.0,23.108,23.116,23.1001,23.108,268900.0
2012-06-06 12:00:00,29.02,29.03,29.01,29.02,236200.0,23.108,23.116,23.1001,23.108,236200.0
2012-06-06 12:05:00,29.02,29.03,29.0,29.03,234700.0,23.108,23.116,23.0921,23.116,234700.0
2012-06-06 12:10:00,29.03,29.05,29.02,29.05,209600.0,23.116,23.1319,23.108,23.1319,209600.0
2012-06-06 12:15:00,29.04,29.05,29.04,29.05,85500.0,23.1239,23.1319,23.1239,23.1319,85500.0
2012-06-06 12:20:00,29.05,29.06,29.02,29.04,487000.0,23.1319,23.1399,23.108,23.1239,487000.0
2012-06-06 12:25:00,29.04,29.05,29.02,29.03,289200.0,23.1239,23.1319,23.108,23.116,289200.0
2012-06-06 12:30:00,29.03,29.03,29.01,29.03,174700.0,23.116,23.116,23.1001,23.116,174700.0
2012-06-06 12:35:00,29.03,29.05,29.02,29.05,339100.0,23.116,23.1319,23.108,23.1319,339100.0
2012-06-06 12:40:00,29.05,29.06,29.04,29.05,548500.0,23.1319,23.1399,23.1239,23.1319,548500.0
2012-06-06 12:45:00,29.05,29.06,29.03,29.06,487000.0,23.1319,23.1399,23.116,23.1399,487000.0
2012-06-06 12:50:00,29.06,29.06,29.04,29.06,211800.0,23.1399,23.1399,23.1239,23.1399,211800.0
2012-06-06 12:55:00,29.06,29.07,29.04,29.05,263300.0,23.1399,23.1478,23.1239,23.1319,263300.0
2012-06-06 13:00:00,29.06,29.06,29.04,29.05,150500.0,23.1399,23.1399,23.1239,23.1319,150500.0
2012-06-06 13:05:00,29.04,29.05,29.03,29.05,237200.0,23.1239,23.1319,23.116,23.1319,237200.0
2012-06-06 13:10:00,29.05,29.05,29.04,29.05,95200.0,23.1319,23.1319,23.1239,23.1319,95200.0
2012-06-06 13:15:00,29.04,29.05,29.03,29.04,238100.0,23.1239,23.1319,23.116,23.1239,238100.0
2012-06-06 13:20:00,29.04,29.05,29.02,29.05,405600.0,23.1239,23.1319,23.108,23.1319,405600.0
2012-06-06 13:25:00,29.05,29.06,29.04,29.05,241500.0,23.1319,23.1399,23.1239,23.1319,241500.0
2012-06-06 13:30:00,29.05,29.06,29.05,29.05,104100.0,23.1319,23.1399,23.1319,23.1319,104100.0
2012-06-06 13:35:00,29.05,29.06,29.05,29.05,191900.0,23.1319,23.1399,23.1319,23.1319,191900.0
2012-06-06 13:40:00,29.05,29.07,29.05,29.05,317500.0,23.1319,23.1478,23.1319,23.1319,317500.0
2012-06-06 13:45:00,29.05,29.08,29.05,29.06,273300.0,23.1319,23.1558,23.1319,23.1399,273300.0
2012-06-06 13:50:00,29.07,29.07,29.04,29.05,328800.0,23.1478,23.1478,23.1239,23.1319,328800.0
2012-06-06 13:55:00,29.05,29.05,29.01,29.01,294400.0,23.1319,23.1319,23.1001,23.1001,294400.0
2012-06-06 14:00:00,29.01,29.05,29.01,29.02,468400.0,23.1001,23.1319,23.1001,23.108,468400.0
2012-06-06 14:05:00,29.02,29.06,29.02,29.03,390200.0,23.108,23.1399,23.108,23.116,390200.0
2012-06-06 14:10:00,29.03,29.04,29.01,29.02,283500.0,23.116,23.1239,23.1001,23.108,283500.0
2012-06-06 14:15:00,29.03,29.06,29.02,29.05,242800.0,23.116,23.1399,23.108,23.1319,242800.0
2012-06-06 14:20:00,29.05,29.06,29.03,29.03,429600.0,23.1319,23.1399,23.116,23.116,429600.0
2012-06-06 14:25:00,29.04,29.06,29.02,29.04,417200.0,23.1239,23.1399,23.108,23.1239,417200.0
2012-06-06 14:30:00,29.04,29.06,29.0,29.05,758100.0,23.1239,23.1399,23.0921,23.1319,758100.0
2012-06-06 14:35:00,29.05,29.07,29.04,29.04,256600.0,23.1319,23.1478,23.1239,23.1239,256600.0
2012-06-06 14:40:00,29.04,29.06,29.03,29.04,308700.0,23.1239,23.1399,23.116,23.1239,308700.0
2012-06-06 14:45:00,29.04,29.05,29.03,29.04,399400.0,23.1239,23.1319,23.116,23.1239,399400.0
2012-06-06 14:50:00,29.05,29.05,29.03,29.05,307900.0,23.1319,23.1319,23.116,23.1319,307900.0
2012-06-06 14:55:00,29.04,29.07,29.03,29.05,558800.0,23.1239,23.1478,23.116,23.1319,558800.0
2012-06-06 15:00:00,29.05,29.06,29.04,29.05,312200.0,23.1319,23.1399,23.1239,23.1319,312200.0
2012-06-06 15:05:00,29.05,29.07,29.04,29.07,503100.0,23.1319,23.1478,23.1239,23.1478,503100.0
2012-06-06 15:10:00,29.07,29.09,29.04,29.05,494500.0,23.1478,23.1638,23.1239,23.1319,494500.0
2012-06-06 15:15:00,29.05,29.07,29.04,29.05,782700.0,23.1319,23.1478,23.1239,23.1319,782700.0
2012-06-06 15:20:00,29.04,29.09,29.03,29.07,350300.0,23.1239,23.1638,23.116,23.1478,350300.0
2012-06-06 15:25:00,29.07,29.12,29.07,29.11,804100.0,23.1478,23.1876,23.1478,23.1797,804100.0
2012-06-06 15:30:00,29.11,29.13,29.1,29.13,514000.0,23.1797,23.1956,23.1717,23.1956,514000.0
2012-06-06 15:35:00,29.13,29.16,29.12,29.13,801100.0,23.1956,23.2195,23.1876,23.1956,801100.0
2012-06-06 15:40:00,29.14,29.2,29.12,29.2,765700.0,23.2036,23.2513,23.1876,23.2513,765700.0
2012-06-06 15:45:00,29.2,29.33,29.19,29.23,1637800.0,23.2513,23.3549,23.2434,23.2752,1637800.0
2012-06-06 15:50:00,29.24,29.35,29.22,29.35,2124500.0,23.2832,23.3708,23.2673,23.3708,2124500.0
2012-06-06 15:55:00,29.35,29.37,29.28,29.36,3625800.0,23.3708,23.3867,23.315,23.3787,3625800.0
2012-06-07 09:30:00,29.64,29.7,29.51,29.55,1153900.0,23.6017,23.6495,23.4982,23.53,1153900.0
2012-06-07 09:35:00,29.56,29.64,29.48,29.49,827100.0,23.538,23.6017,23.4743,23.4823,827100.0
2012-06-07 09:40:00,29.48,29.49,29.4,29.45,728600.0,23.4743,23.4823,23.4106,23.4504,728600.0
2012-06-07 09:45:00,29.44,29.45,29.41,29.44,955800.0,23.4425,23.4504,23.4186,23.4425,955800.0
2012-06-07 09:50:00,29.44,29.46,29.36,29.39,1100700.0,23.4425,23.4584,23.3787,23.4026,1100700.0
2012-06-07 09:55:00,29.4,29.44,29.38,29.39,587500.0,23.4106,23.4425,23.3947,23.4026,587500.0
2012-06-07 10:00:00,29.38,29.4,29.28,29.32,1289400.0,23.3947,23.4106,23.315,23.3469,1289400.0
2012-06-07 10:05:00,29.31,29.35,29.29,29.32,627700.0,23.3389,23.3708,23.323,23.3469,627700.0
2012-06-07 10:10:00,29.32,29.36,29.31,29.35,467000.0,23.3469,23.3787,23.3389,23.3708,467000.0
2012-06-07 10:15:00,29.35,29.39,29.34,29.37,372900.0,23.3708,23.4026,23.3628,23.3867,372900.0
2012-06-07 10:20:00,29.38,29.43,29.36,29.41,482200.0,23.3947,23.4345,23.3787,23.4186,482200.0
2012-06-07 10:25:00,29.42,29.46,29.36,29.37,557600.0,23.4265,23.4584,23.3787,23.3867,557600.0
2012-06-07 10:30:00,29.38,29.4,29.36,29.38,294100.0,23.3947,23.4106,23.3787,23.3947,294100.0
2012-06-07 10:35:00,29.38,29.38,29.29,29.29,530900.0,23.3947,23.3947,23.323,23.323,530900.0
2012-06-07 10:40:00,29.3,29.3,29.25,29.27,584000.0,23.331,23.331,23.2912,23.3071,584000.0
2012-06-07 10:45:00,29.28,29.29,29.22,29.27,699700.0,23.315,23.323,23.2673,23.3071,699700.0
2012-06-07 10:50:00,29.28,29.34,29.26,29.33,304800.0,23.315,23.3628,23.2991,23.3549,304800.0
2012-06-07 10:55:00,29.34,29.34,29.29,29.3,563700.0,23.3628,23.3628,23.323,23.331,563700.0
2012-06-07 11:00:00,29.31,29.37,29.29,29.36,300500.0,23.3389,23.3867,23.323,23.3787,300500.0
2012-06-07 11:05:00,29.37,29.39,29.34,29.37,253700.0,23.3867,23.4026,23.3628,23.3867,253700.0
2012-06-07 11:10:00,29.37,29.37,29.31,29.33,241600.0,23.3867,23.3867,23.3389,23.3549,241600.0
2012-06-07 11:15:00,29.32,29.37,29.3,29.31,382500.0,23.3469,23.3867,23.331,23.3389,382500.0
2012-06-07 11:20:00,29.31,29.38,29.3,29.36,296500.0,23.3389,23.3947,23.331,23.3787,296500.0
2012-06-07 11:25:00,29.37,29.38,29.34,29.35,195700.0,23.3867,23.3947,23.3628,23.3708,195700.0
2012-06-07 11:30:00,29.35,29.35,29.31,29.34,284800.0,23.3708,23.3708,23.3389,23.3628,284800.0
2012-06-07 11:35:00,29.34,29.38,29.33,29.37,371100.0,23.3628,23.3947,23.3549,23.3867,371100.0
2012-06-07 11:40:00,29.37,29.41,29.35,29.4,374700.0,23.3867,23.4186,23.3708,23.4106,374700.0
2012-06-07 11:45:00,29.41,29.42,29.4,29.42,145200.0,23.4186,23.4265,23.4106,23.4265,145200.0
2012-06-07 11:50:00,29.42,29.45,29.41,29.43,295300.0,23.4265,23.4504,23.4186,23.4345,295300.0
2012-06-07 11:55:00,29.42,29.43,29.38,29.39,268100.0,23.4265,23.4345,23.3947,23.4026,268100.0
2012-06-07 12:00:00,29.39,29.39,29.34,29.37,260800.0,23.4026,23.4026,23.3628,23.3867,260800.0
2012-06-07 12:05:00,29.37,29.37,29.34,29.37,410100.0,23.3867,23.3867,23.3628,23.3867,410100.0
2012-06-07 12:10:00,29.37,29.41,29.36,29.4,177600.0,23.3867,23.4186,23.3787,23.4106,177600.0
2012-06-07 12:15:00,29.41,29.46,29.4,29.43,497100.0,23.4186,23.4584,23.4106,23.4345,497100.0
2012-06-07 12:20:00,29.42,29.44,29.38,29.39,242400.0,23.4265,23.4425,23.3947,23.4026,242400.0
2012-06-07 12:25:00,29.4,29.43,29.38,29.4,201600.0,23.4106,23.4345,23.3947,23.4106,201600.0
2012-06-07 12:30:00,29.41,29.41,29.38,29.4,137500.0,23.4186,23.4186,23.3947,23.4106,137500.0
2012-06-07 12:35:00,29.4,29.41,29.39,29.4,116600.0,23.4106,23.4186,23.4026,23.4106,116600.0
2012-06-07 12:40:00,29.41,29.42,29.36,29.37,355600.0,23.4186,23.4265,23.3787,23.3867,355600.0
2012-06-07 12:45:00,29.37,29.4,29.36,29.39,128700.0,23.3867,23.4106,23.3787,23.4026,128700.0
2012-06-07 12:50:00,29.39,29.43,29.38,29.42,246500.0,23.4026,23.4345,23.3947,23.4265,246500.0
2012-06-07 12:55:00,29.42,29.43,29.39,29.4,184200.0,23.4265,23.4345,23.4026,23.4106,184200.0
2012-06-07 13:00:00,29.4,29.42,29.39,29.42,181900.0,23.4106,23.4265,23.4026,23.4265,181900.0
2012-06-07 13:05:00,29.41,29.42,29.38,29.4,235100.0,23.4186,23.4265,23.3947,23.4106,235100.0
2012-06-07 13:10:00,29.4,29.42,29.38,29.42,329000.0,23.4106,23.4265,23.3947,23.4265,329000.0
2012-06-07 13:15:00,29.42,29.45,29.41,29.42,466200.0,23.4265,23.4504,23.4186,23.4265,466200.0
2012-06-07 13:20:00,29.42,29.46,29.42,29.45,398100.0,23.4265,23.4584,23.4265,23.4504,398100.0
2012-06-07 13:25:00,29.44,29.46,29.41,29.46,611800.0,23.4425,23.4584,23.4186,23.4584,611800.0
2012-06-07 13:30:00,29.46,29.47,29.44,29.45,513300.0,23.4584,23.4663,23.4425,23.4504,513300.0
2012-06-07 13:35:00,29.45,29.45,29.39,29.41,450400.0,23.4504,23.4504,23.4026,23.4186,450400.0
2012-06-07 13:40:00,29.41,29.42,29.37,29.38,165800.0,23.4186,23.4265,23.3867,23.3947,165800.0
2012-06-07 13:45:00,29.38,29.39,29.37,29.39,91700.0,23.3947,23.4026,23.3867,23.4026,91700.0
2012-06-07 13:50:00,29.39,29.39,29.31,29.32,277000.0,23.4026,23.4026,23.3389,23.3469,277000.0
2012-06-07 13:55:00,29.33,29.33,29.3,29.32,167300.0,23.3549,23.3549,23.331,23.3469,167300.0
2012-06-07 14:00:00,29.31,29.35,29.3,29.33,246700.0,23.3389,23.3708,23.331,23.3549,246700.0
2012-06-07 14:05:00,29.34,29.34,29.31,29.32,290600.0,23.3628,23.3628,23.3389,23.3469,290600.0
2012-06-07 14:10:00,29.32,29.33,29.31,29.32,176900.0,23.3469,23.3549,23.3389,23.3469,176900.0
2012-06-07 14:15:00,29.33,29.34,29.32,29.32,408100.0,23.3549,23.3628,23.3469,23.3469,408100.0
2012-06-07 14:20:00,29.32,29.34,29.32,29.33,273500.0,23.3469,23.3628,23.3469,23.3549,273500.0
2012-06-07 14:25:00,29.34,29.34,29.32,29.33,263000.0,23.3628,23.3628,23.3469,23.3549,263000.0
2012-06-07 14:30:00,29.33,29.34,29.31,29.33,369500.0,23.3549,23.3628,23.3389,23.3549,369500.0
2012-06-07 14:35:00,29.33,29.34,29.32,29.33,134100.0,23.3549,23.3628,23.3469,23.3549,134100.0
2012-06-07 14:40:00,29.34,29.35,29.32,29.32,257600.0,23.3628,23.3708,23.3469,23.3469,257600.0
2012-06-07 14:45:00,29.32,29.33,29.3,29.32,358900.0,23.3469,23.3549,23.331,23.3469,358900.0
2012-06-07 14:50:00,29.31,29.32,29.3,29.31,120100.0,23.3389,23.3469,23.331,23.3389,120100.0
2012-06-07 14:55:00,29.3,29.34,29.3,29.32,381000.0,23.331,23.3628,23.331,23.3469,381000.0
2012-06-07 15:00:00,29.33,29.35,29.3,29.32,439200.0,23.3549,23.3708,23.331,23.3469,439200.0
2012-06-07 15:05:00,29.32,29.35,29.3,29.34,505400.0,23.3469,23.3708,23.331,23.3628,505400.0
2012-06-07 15:10:00,29.33,29.36,29.33,29.33,282900.0,23.3549,23.3787,23.3549,23.3549,282900.0
2012-06-07 15:15:00,29.33,29.34,29.26,29.28,649800.0,23.3549,23.3628,23.2991,23.315,649800.0
2012-06-07 15:20:00,29.28,29.3,29.25,29.29,346900.0,23.315,23.331,23.2912,23.323,346900.0
2012-06-07 15:25:00,29.29,29.3,29.27,29.27,329000.0,23.323,23.331,23.3071,23.3071,329000.0
2012-06-07 15:30:00,29.27,29.28,29.19,29.23,965900.0,23.3071,23.315,23.2434,23.2752,965900.0
2012-06-07 15:35:00,29.23,29.24,29.19,29.19,307800.0,23.2752,23.2832,23.2434,23.2434,307800.0
2012-06-07 15:40:00,29.19,29.22,29.17,29.21,708100.0,23.2434,23.2673,23.2275,23.2593,708100.0
2012-06-07 15:45:00,29.21,29.24,29.2,29.21,772100.0,23.2593,23.2832,23.2513,23.2593,772100.0
2012-06-07 15:50:00,29.21,29.22,29.17,29.2,902900.0,23.2593,23.2673,23.2275,23.2513,902900.0
2012-06-07 15:55:00,29.2,29.25,29.18,29.23,1411000.0,23.2513,23.2912,23.2354,23.2752,1411000.0
2012-06-08 09:30:00,29.23,29.29,29.05,29.11,1637400.0,23.2752,23.323,23.1319,23.1797,1637400.0
2012-06-08 09:35:00,29.12,29.25,29.12,29.22,393300.0,23.1876,23.2912,23.1876,23.2673,393300.0
2012-06-08 09:40:00,29.23,29.23,29.07,29.11,321200.0,23.2752,23.2752,23.1478,23.1797,321200.0
2012-06-08 09:45:00,29.11,29.19,29.1,29.15,370300.0,23.1797,23.2434,23.1717,23.2115,370300.0
2012-06-08 09:50:00,29.16,29.23,29.12,29.21,282400.0,23.2195,23.2752,23.1876,23.2593,282400.0
2012-06-08 09:55:00,29.22,29.29,29.21,29.24,622900.0,23.2673,23.323,23.2593,23.2832,622900.0
2012-06-08 10:00:00,29.23,29.27,29.19,29.26,387100.0,23.2752,23.3071,23.2434,23.2991,387100.0
2012-06-08 10:05:00,29.26,29.33,29.26,29.3,399500.0,23.2991,23.3549,23.2991,23.331,399500.0
2012-06-08 10:10:00,29.27,29.28,29.23,29.27,431100.0,23.3071,23.315,23.2752,23.3071,431100.0
2012-06-08 10:15:00,29.27,29.42,29.24,29.39,905800.0,23.3071,23.4265,23.2832,23.4026,905800.0
2012-06-08 10:20:00,29.39,29.39,29.28,29.3,891400.0,23.4026,23.4026,23.315,23.331,891400.0
2012-06-08 10:25:00,29.3,29.32,29.28,29.3,775800.0,23.331,23.3469,23.315,23.331,775800.0
2012-06-08 10:30:00,29.3,29.36,29.28,29.35,371500.0,23.331,23.3787,23.315,23.3708,371500.0
2012-06-08 10:35:00,29.35,29.39,29.34,29.35,335800.0,23.3708,23.4026,23.3628,23.3708,335800.0
2012-06-08 10:40:00,29.36,29.36,29.28,29.35,622800.0,23.3787,23.3787,23.315,23.3708,622800.0
2012-06-08 10:45:00,29.34,29.41,29.34,29.38,421600.0,23.3628,23.4186,23.3628,23.3947,421600.0
2012-06-08 10:50:00,29.39,29.41,29.36,29.39,263000.0,23.4026,23.4186,23.3787,23.4026,263000.0
2012-06-08 10:55:00,29.39,29.45,29.39,29.44,427500.0,23.4026,23.4504,23.4026,23.4425,427500.0
2012-06-08 11:00:00,29.43,29.45,29.41,29.45,286100.0,23.4345,23.4504,23.4186,23.4504,286100.0
2012-06-08 11:05:00,29.45,29.45,29.4,29.41,218800.0,23.4504,23.4504,23.4106,23.4186,218800.0
2012-06-08 11:10:00,29.4,29.41,29.37,29.38,366000.0,23.4106,23.4186,23.3867,23.3947,366000.0
2012-06-08 11:15:00,29.38,29.38,29.33,29.35,2380300.0,23.3947,23.3947,23.3549,23.3708,2380300.0
2012-06-08 11:20:00,29.35,29.39,29.33,29.37,393300.0,23.3708,23.4026,23.3549,23.3867,393300.0
2012-06-08 11:25:00,29.37,29.37,29.35,29.35,301400.0,23.3867,23.3867,23.3708,23.3708,301400.0
2012-06-08 11:30:00,29.36,29.39,29.35,29.35,360300.0,23.3787,23.4026,23.3708,23.3708,360300.0
2012-06-08 11:35:00,29.35,29.4,29.34,29.39,228600.0,23.3708,23.4106,23.3628,23.4026,228600.0
2012-06-08 11:40:00,29.39,29.4,29.36,29.36,329900.0,23.4026,23.4106,23.3787,23.3787,329900.0
2012-06-08 11:45:00,29.36,29.38,29.36,29.38,277400.0,23.3787,23.3947,23.3787,23.3947,277400.0
2012-06-08 11:50:00,29.37,29.38,29.36,29.36,371100.0,23.3867,23.3947,23.3787,23.3787,371100.0
2012-06-08 11:55:00,29.36,29.37,29.33,29.34,290800.0,23.3787,23.3867,23.3549,23.3628,290800.0
2012-06-08 12:00:00,29.34,29.35,29.29,29.31,497900.0,23.3628,23.3708,23.323,23.3389,497900.0
2012-06-08 12:05:00,29.3,29.34,29.28,29.3,448300.0,23.331,23.3628,23.315,23.331,448300.0
2012-06-08 12:10:00,29.3,29.34,29.3,29.34,214200.0,23.331,23.3628,23.331,23.3628,214200.0
2012-06-08 12:15:00,29.33,29.35,29.31,29.33,306700.0,23.3549,23.3708,23.3389,23.3549,306700.0
2012-06-08 12:20:00,29.33,29.35,29.32,29.35,181200.0,23.3549,23.3708,23.3469,23.3708,181200.0
2012-06-08 12:25:00,29.35,29.38,29.34,29.38,345200.0,23.3708,23.3947,23.3628,23.3947,345200.0
2012-06-08 12:30:00,29.38,29.44,29.36,29.42,924500.0,23.3947,23.4425,23.3787,23.4265,924500.0
2012-06-08 12:35:00,29.42,29.42,29.35,29.37,404100.0,23.4265,23.4265,23.3708,23.3867,404100.0
2012-06-08 12:40:00,29.37,29.37,29.34,29.36,222500.0,23.3867,23.3867,23.3628,23.3787,222500.0
2012-06-08 12:45:00,29.36,29.38,29.35,29.38,371300.0,23.3787,23.3947,23.3708,23.3947,371300.0
2012-06-08 12:50:00,29.38,29.38,29.34,29.34,247700.0,23.3947,23.3947,23.3628,23.3628,247700.0
2012-06-08 12:55:00,29.35,29.37,29.34,29.35,137700.0,23.3708,23.3867,23.3628,23.3708,137700.0
2012-06-08 13:00:00,29.36,29.38,29.34,29.37,267100.0,23.3787,23.3947,23.3628,23.3867,267100.0
2012-06-08 13:05:00,29.37,29.4,29.36,29.4,392900.0,23.3867,23.4106,23.3787,23.4106,392900.0
2012-06-08 13:10:00,29.4,29.4,29.37,29.38,229100.0,23.4106,23.4106,23.3867,23.3947,229100.0
2012-06-08 13:15:00,29.39,29.4,29.37,29.39,291800.0,23.4026,23.4106,23.3867,23.4026,291800.0
2012-06-08 13:20:00,29.39,29.42,29.39,29.39,518900.0,23.4026,23.4265,23.4026,23.4026,518900.0
2012-06-08 13:25:00,29.4,29.4,29.38,29.4,216000.0,23.4106,23.4106,23.3947,23.4106,216000.0
2012-06-08 13:30:00,29.4,29.41,29.39,29.4,288300.0,23.4106,23.4186,23.4026,23.4106,288300.0
2012-06-08 13:35:00,29.4,29.46,29.39,29.42,504600.0,23.4106,23.4584,23.4026,23.4265,504600.0
2012-06-08 13:40:00,29.42,29.43,29.4,29.42,158300.0,23.4265,23.4345,23.4106,23.4265,158300.0
2012-06-08 13:45:00,29.42,29.43,29.4,29.4,319600.0,23.4265,23.4345,23.4106,23.4106,319600.0
2012-06-08 13:50:00,29.41,29.41,29.39,29.41,813700.0,23.4186,23.4186,23.4026,23.4186,813700.0
2012-06-08 13:55:00,29.41,29.41,29.37,29.37,282300.0,23.4186,23.4186,23.3867,23.3867,282300.0
2012-06-08 14:00:00,29.38,29.39,29.36,29.37,268700.0,23.3947,23.4026,23.3787,23.3867,268700.0
2012-06-08 14:05:00,29.38,29.43,29.37,29.4,574400.0,23.3947,23.4345,23.3867,23.4106,574400.0
2012-06-08 14:10:00,29.41,29.45,29.4,29.45,444800.0,23.4186,23.4504,23.4106,23.4504,444800.0
2012-06-08 14:15:00,29.45,29.45,29.42,29.43,340200.0,23.4504,23.4504,23.4265,23.4345,340200.0
2012-06-08 14:20:00,29.43,29.5,29.42,29.5,351400.0,23.4345,23.4902,23.4265,23.4902,351400.0
2012-06-08 14:25:00,29.5,29.5,29.46,29.49,266400.0,23.4902,23.4902,23.4584,23.4823,266400.0
2012-06-08 14:30:00,29.49,29.52,29.46,29.5,424100.0,23.4823,23.5062,23.4584,23.4902,424100.0
2012-06-08 14:35:00,29.5,29.54,29.49,29.52,727400.0,23.4902,23.5221,23.4823,23.5062,727400.0
2012-06-08 14:40:00,29.52,29.56,29.52,29.54,262900.0,23.5062,23.538,23.5062,23.5221,262900.0
2012-06-08 14:45:00,29.53,29.56,29.51,29.54,422100.0,23.5141,23.538,23.4982,23.5221,422100.0
2012-06-08 14:50:00,29.55,29.55,29.51,29.51,157100.0,23.53,23.53,23.4982,23.4982,157100.0
2012-06-08 14:55:00,29.52,29.54,29.5,29.51,333800.0,23.5062,23.5221,23.4902,23.4982,333800.0
2012-06-08 15:00:00,29.5,29.54,29.5,29.53,529200.0,23.4902,23.5221,23.4902,23.5141,529200.0
2012-06-08 15:05:00,29.53,29.57,29.53,29.55,349700.0,23.5141,23.546,23.5141,23.53,349700.0
2012-06-08 15:10:00,29.55,29.62,29.54,29.58,692200.0,23.53,23.5858,23.5221,23.5539,692200.0
2012-06-08 15:15:00,29.59,29.61,29.58,29.6,454500.0,23.5619,23.5778,23.5539,23.5699,454500.0
2012-06-08 15:20:00,29.6,29.61,29.58,29.61,545500.0,23.5699,23.5778,23.5539,23.5778,545500.0
2012-06-08 15:25:00,29.61,29.62,29.58,29.59,589500.0,23.5778,23.5858,23.5539,23.5619,589500.0
2012-06-08 15:30:00,29.58,29.6,29.54,29.55,567900.0,23.5539,23.5699,23.5221,23.53,567900.0
2012-06-08 15:35:00,29.54,29.56,29.53,29.55,405200.0,23.5221,23.538,23.5141,23.53,405200.0
2012-06-08 15:40:00,29.55,29.58,29.54,29.58,508300.0,23.53,23.5539,23.5221,23.5539,508300.0
2012-06-08 15:45:00,29.58,29.67,29.58,29.67,1072800.0,23.5539,23.6256,23.5539,23.6256,1072800.0
2012-06-08 15:50:00,29.67,29.68,29.62,29.65,1149500.0,23.6256,23.6336,23.5858,23.6097,1149500.0
2012-06-08 15:55:00,29.66,29.66,29.61,29.64,1923100.0,23.6176,23.6176,23.5778,23.6017,1923100.0
2012-06-11 09:30:00,29.78,29.81,29.59,29.63,1674700.0,23.7132,23.7371,23.5619,23.5937,1674700.0
2012-06-11 09:35:00,29.62,29.69,29.55,29.59,630100.0,23.5858,23.6415,23.53,23.5619,630100.0
2012-06-11 09:40:00,29.6,29.6,29.47,29.51,811400.0,23.5699,23.5699,23.4663,23.4982,811400.0
2012-06-11 09:45:00,29.51,29.54,29.48,29.49,516100.0,23.4982,23.5221,23.4743,23.4823,516100.0
2012-06-11 09:50:00,29.49,29.51,29.42,29.43,826300.0,23.4823,23.4982,23.4265,23.4345,826300.0
2012-06-11 09:55:00,29.43,29.47,29.37,29.41,635700.0,23.4345,23.4663,23.3867,23.4186,635700.0
2012-06-11 10:00:00,29.4,29.48,29.39,29.44,835000.0,23.4106,23.4743,23.4026,23.4425,835000.0
2012-06-11 10:05:00,29.43,29.46,29.4,29.41,822700.0,23.4345,23.4584,23.4106,23.4186,822700.0
2012-06-11 10:10:00,29.41,29.47,29.38,29.46,532800.0,23.4186,23.4663,23.3947,23.4584,532800.0
2012-06-11 10:15:00,29.46,29.49,29.41,29.42,567700.0,23.4584,23.4823,23.4186,23.4265,567700.0
2012-06-11 10:20:00,29.42,29.45,29.37,29.38,607100.0,23.4265,23.4504,23.3867,23.3947,607100.0
2012-06-11 10:25:00,29.39,29.42,29.36,29.4,417000.0,23.4026,23.4265,23.3787,23.4106,417000.0
2012-06-11 10:30:00,29.4,29.43,29.38,29.4,513000.0,23.4106,23.4345,23.3947,23.4106,513000.0
2012-06-11 10:35:00,29.4,29.44,29.39,29.41,451600.0,23.4106,23.4425,23.4026,23.4186,451600.0
2012-06-11 10:40:00,29.42,29.44,29.36,29.36,608600.0,23.4265,23.4425,23.3787,23.3787,608600.0
2012-06-11 10:45:00,29.36,29.37,29.3,29.32,485100.0,23.3787,23.3867,23.331,23.3469,485100.0
2012-06-11 10:50:00,29.31,29.32,29.27,29.29,385100.0,23.3389,23.3469,23.3071,23.323,385100.0
2012-06-11 10:55:00,29.29,29.3,29.23,29.3,641200.0,23.323,23.331,23.2752,23.331,641200.0
2012-06-11 11:00:00,29.3,29.3,29.23,29.25,548300.0,23.331,23.331,23.2752,23.2912,548300.0
2012-06-11 11:05:00,29.25,29.32,29.25,29.32,389000.0,23.2912,23.3469,23.2912,23.3469,389000.0
2012-06-11 11:10:00,29.32,29.32,29.26,29.28,582300.0,23.3469,23.3469,23.2991,23.315,582300.0
2012-06-11 11:15:00,29.28,29.31,29.27,29.3,229200.0,23.315,23.3389,23.3071,23.331,229200.0
2012-06-11 11:20:00,29.3,29.31,29.27,29.31,383200.0,23.331,23.3389,23.3071,23.3389,383200.0
2012-06-11 11:25:00,29.3,29.34,29.3,29.31,249800.0,23.331,23.3628,23.331,23.3389,249800.0
2012-06-11 11:30:00,29.3,29.32,29.29,29.29,319000.0,23.331,23.3469,23.323,23.323,319000.0
2012-06-11 11:35:00,29.3,29.35,29.29,29.35,471400.0,23.331,23.3708,23.323,23.3708,471400.0
2012-06-11 11:40:00,29.35,29.35,29.29,29.32,541300.0,23.3708,23.3708,23.323,23.3469,541300.0
2012-06-11 11:45:00,29.31,29.32,29.28,29.29,557400.0,23.3389,23.3469,23.315,23.323,557400.0
2012-06-11 11:50:00,29.29,29.29,29.22,29.25,266700.0,23.323,23.323,23.2673,23.2912,266700.0
2012-06-11 11:55:00,29.25,29.29,29.21,29.26,407000.0,23.2912,23.323,23.2593,23.2991,407000.0
2012-06-11 12:00:00,29.26,29.28,29.25,29.26,146100.0,23.2991,23.315,23.2912,23.2991,146100.0
2012-06-11 12:05:00,29.27,29.3,29.24,29.25,360700.0,23.3071,23.331,23.2832,23.2912,360700.0
2012-06-11 12:10:00,29.25,29.27,29.23,29.24,178600.0,23.2912,23.3071,23.2752,23.2832,178600.0
2012-06-11 12:15:00,29.24,29.26,29.22,29.25,253200.0,23.2832,23.2991,23.2673,23.2912,253200.0
2012-06-11 12:20:00,29.25,29.28,29.25,29.26,264400.0,23.2912,23.315,23.2912,23.2991,264400.0
2012-06-11 12:25:00,29.26,29.26,29.24,29.24,124500.0,23.2991,23.2991,23.2832,23.2832,124500.0
2012-06-11 12:30:00,29.25,29.26,29.23,29.25,245300.0,23.2912,23.2991,23.2752,23.2912,245300.0
2012-06-11 12:35:00,29.25,29.28,29.24,29.27,213000.0,23.2912,23.315,23.2832,23.3071,213000.0
2012-06-11 12:40:00,29.27,29.29,29.25,29.29,114700.0,23.3071,23.323,23.2912,23.323,114700.0
2012-06-11 12:45:00,29.28,29.3,29.26,29.28,270000.0,23.315,23.331,23.2991,23.315,270000.0
2012-06-11 12:50:00,29.27,29.3,29.27,29.29,220800.0,23.3071,23.331,23.3071,23.323,220800.0
2012-06-11 12:55:00,29.29,29.3,29.27,29.29,199200.0,23.323,23.331,23.3071,23.323,199200.0
2012-06-11 13:00:00,29.29,29.3,29.27,29.3,217500.0,23.323,23.331,23.3071,23.331,217500.0
2012-06-11 13:05:00,29.3,29.32,29.29,29.31,386200.0,23.331,23.3469,23.323,23.3389,386200.0
2012-06-11 13:10:00,29.32,29.34,29.29,29.34,231200.0,23.3469,23.3628,23.323,23.3628,231200.0
2012-06-11 13:15:00,29.34,29.35,29.3,29.33,334200.0,23.3628,23.3708,23.331,23.3549,334200.0
2012-06-11 13:20:00,29.33,29.33,29.3,29.32,205800.0,23.3549,23.3549,23.331,23.3469,205800.0
2012-06-11 13:25:00,29.32,29.34,29.3,29.34,338200.0,23.3469,23.3628,23.331,23.3628,338200.0
2012-06-11 13:30:00,29.34,29.34,29.27,29.28,491400.0,23.3628,23.3628,23.3071,23.315,491400.0
2012-06-11 13:35:00,29.27,29.31,29.27,29.28,320200.0,23.3071,23.3389,23.3071,23.315,320200.0
2012-06-11 13:40:00,29.28,29.29,29.25,29.27,233800.0,23.315,23.323,23.2912,23.3071,233800.0
2012-06-11 13:45:00,29.26,29.27,29.24,29.25,224700.0,23.2991,23.3071,23.2832,23.2912,224700.0
2012-06-11 13:50:00,29.26,29.29,29.25,29.29,168400.0,23.2991,23.323,23.2912,23.323,168400.0
2012-06-11 13:55:00,29.29,29.29,29.26,29.28,124200.0,23.323,23.323,23.2991,23.315,124200.0
2012-06-11 14:00:00,29.28,29.28,29.2,29.21,598300.0,23.315,23.315,23.2513,23.2593,598300.0
2012-06-11 14:05:00,29.21,29.25,29.2,29.23,195900.0,23.2593,23.2912,23.2513,23.2752,195900.0
2012-06-11 14:10:00,29.22,29.25,29.21,29.22,253100.0,23.2673,23.2912,23.2593,23.2673,253100.0
2012-06-11 14:15:00,29.22,29.24,29.21,29.21,357800.0,23.2673,23.2832,23.2593,23.2593,357800.0
2012-06-11 14:20:00,29.22,29.23,29.21,29.23,244100.0,23.2673,23.2752,23.2593,23.2752,244100.0
2012-06-11 14:25:00,29.23,29.23,29.2,29.21,309400.0,23.2752,23.2752,23.2513,23.2593,309400.0
2012-06-11 14:30:00,29.21,29.24,29.2,29.24,228400.0,23.2593,23.2832,23.2513,23.2832,228400.0
2012-06-11 14:35:00,29.24,29.24,29.2,29.2,308900.0,23.2832,23.2832,23.2513,23.2513,308900.0
2012-06-11 14:40:00,29.21,29.22,29.2,29.21,214900.0,23.2593,23.2673,23.2513,23.2593,214900.0
2012-06-11 14:45:00,29.21,29.21,29.17,29.18,326000.0,23.2593,23.2593,23.2275,23.2354,326000.0
2012-06-11 14:50:00,29.17,29.2,29.16,29.17,439200.0,23.2275,23.2513,23.2195,23.2275,439200.0
2012-06-11 14:55:00,29.17,29.19,29.15,29.15,435300.0,23.2275,23.2434,23.2115,23.2115,435300.0
2012-06-11 15:00:00,29.16,29.18,29.15,29.15,393400.0,23.2195,23.2354,23.2115,23.2115,393400.0
2012-06-11 15:05:00,29.16,29.19,29.15,29.15,360500.0,23.2195,23.2434,23.2115,23.2115,360500.0
2012-06-11 15:10:00,29.16,29.17,29.06,29.08,869800.0,23.2195,23.2275,23.1399,23.1558,869800.0
2012-06-11 15:15:00,29.09,29.09,29.01,29.02,850200.0,23.1638,23.1638,23.1001,23.108,850200.0
2012-06-11 15:20:00,29.02,29.05,29.0,29.02,555500.0,23.108,23.1319,23.0921,23.108,555500.0
2012-06-11 15:25:00,29.02,29.02,28.97,29.0,1094200.0,23.108,23.108,23.0682,23.0921,1094200.0
2012-06-11 15:30:00,29.0,29.06,28.99,29.03,1656700.0,23.0921,23.1399,23.0841,23.116,1656700.0
2012-06-11 15:35:00,29.02,29.03,28.99,29.02,1124900.0,23.108,23.116,23.0841,23.108,1124900.0
2012-06-11 15:40:00,29.02,29.06,29.01,29.02,992000.0,23.108,23.1399,23.1001,23.108,992000.0
2012-06-11 15:45:00,29.02,29.03,28.94,28.95,1277000.0,23.108,23.116,23.0443,23.0523,1277000.0
2012-06-11 15:50:00,28.95,28.97,28.87,28.87,1682200.0,23.0523,23.0682,22.9886,22.9886,1682200.0
2012-06-11 15:55:00,28.88,28.92,28.82,28.92,3779100.0,22.9965,23.0284,22.9488,23.0284,3779100.0
2012-06-12 09:30:00,29.11,29.14,29.01,29.1,997600.0,23.1797,23.2036,23.1001,23.1717,997600.0
2012-06-12 09:35:00,29.1,29.14,29.02,29.05,953200.0,23.1717,23.2036,23.108,23.1319,953200.0
2012-06-12 09:40:00,29.05,29.09,28.98,29.07,474700.0,23.1319,23.1638,23.0762,23.1478,474700.0
2012-06-12 09:45:00,29.06,29.09,29.02,29.04,584400.0,23.1399,23.1638,23.108,23.1239,584400.0
2012-06-12 09:50:00,29.03,29.09,29.01,29.07,912600.0,23.116,23.1638,23.1001,23.1478,912600.0
2012-06-12 09:55:00,29.07,29.11,29.04,29.04,517800.0,23.1478,23.1797,23.1239,23.1239,517800.0
2012-06-12 10:00:00,29.05,29.08,29.0,29.04,759300.0,23.1319,23.1558,23.0921,23.1239,759300.0
2012-06-12 10:05:00,29.04,29.06,28.95,28.96,499500.0,23.1239,23.1399,23.0523,23.0602,499500.0
2012-06-12 10:10:00,28.97,28.97,28.86,28.86,635000.0,23.0682,23.0682,22.9806,22.9806,635000.0
2012-06-12 10:15:00,28.86,28.96,28.84,28.88,1229300.0,22.9806,23.0602,22.9647,22.9965,1229300.0
2012-06-12 10:20:00,28.89,28.96,28.86,28.95,259200.0,23.0045,23.0602,22.9806,23.0523,259200.0
2012-06-12 10:25:00,28.95,29.0,28.94,28.94,459800.0,23.0523,23.0921,23.0443,23.0443,459800.0
2012-06-12 10:30:00,28.94,28.96,28.91,28.96,297600.0,23.0443,23.0602,23.0204,23.0602,297600.0
2012-06-12 10:35:00,28.95,28.99,28.89,28.9,391700.0,23.0523,23.0841,23.0045,23.0125,391700.0
2012-06-12 10:40:00,28.9,29.02,28.88,28.97,394400.0,23.0125,23.108,22.9965,23.0682,394400.0
2012-06-12 10:45:00,28.97,29.04,28.97,29.0,462500.0,23.0682,23.1239,23.0682,23.0921,462500.0
2012-06-12 10:50:00,29.01,29.03,28.99,29.0,202800.0,23.1001,23.116,23.0841,23.0921,202800.0
2012-06-12 10:55:00,29.01,29.05,29.01,29.04,413700.0,23.1001,23.1319,23.1001,23.1239,413700.0
2012-06-12 11:00:00,29.04,29.12,29.03,29.08,611100.0,23.1239,23.1876,23.116,23.1558,611100.0
2012-06-12 11:05:00,29.09,29.11,29.07,29.08,372200.0,23.1638,23.1797,23.1478,23.1558,372200.0
2012-06-12 11:10:00,29.08,29.16,29.08,29.11,1109100.0,23.1558,23.2195,23.1558,23.1797,1109100.0
2012-06-12 11:15:00,29.11,29.12,29.07,29.08,413500.0,23.1797,23.1876,23.1478,23.1558,413500.0
2012-06-12 11:20:00,29.08,29.2,29.07,29.17,629100.0,23.1558,23.2513,23.1478,23.2275,629100.0
2012-06-12 11:25:00,29.17,29.19,29.16,29.18,272700.0,23.2275,23.2434,23.2195,23.2354,272700.0
2012-06-12 11:30:00,29.19,29.23,29.17,29.2,346400.0,23.2434,23.2752,23.2275,23.2513,346400.0
2012-06-12 11:35:00,29.21,29.21,29.15,29.21,304900.0,23.2593,23.2593,23.2115,23.2593,304900.0
2012-06-12 11:40:00,29.21,29.22,29.16,29.18,444700.0,23.2593,23.2673,23.2195,23.2354,444700.0
2012-06-12 11:45:00,29.18,29.19,29.16,29.18,358900.0,23.2354,23.2434,23.2195,23.2354,358900.0
2012-06-12 11:50:00,29.17,29.19,29.16,29.16,153200.0,23.2275,23.2434,23.2195,23.2195,153200.0
2012-06-12 11:55:00,29.17,29.2,29.15,29.19,217600.0,23.2275,23.2513,23.2115,23.2434,217600.0
2012-06-12 12:00:00,29.18,29.25,29.18,29.22,211800.0,23.2354,23.2912,23.2354,23.2673,211800.0
2012-06-12 12:05:00,29.22,29.23,29.18,29.19,277600.0,23.2673,23.2752,23.2354,23.2434,277600.0
2012-06-12 12:10:00,29.19,29.19,29.16,29.18,206000.0,23.2434,23.2434,23.2195,23.2354,206000.0
2012-06-12 12:15:00,29.17,29.18,29.15,29.17,247200.0,23.2275,23.2354,23.2115,23.2275,247200.0
2012-06-12 12:20:00,29.16,29.21,29.15,29.21,223100.0,23.2195,23.2593,23.2115,23.2593,223100.0
2012-06-12 12:25:00,29.21,29.21,29.16,29.17,291700.0,23.2593,23.2593,23.2195,23.2275,291700.0
2012-06-12 12:30:00,29.16,29.18,29.16,29.16,190600.0,23.2195,23.2354,23.2195,23.2195,190600.0
2012-06-12 12:35:00,29.17,29.19,29.16,29.18,157700.0,23.2275,23.2434,23.2195,23.2354,157700.0
2012-06-12 12:40:00,29.18,29.19,29.15,29.17,181200.0,23.2354,23.2434,23.2115,23.2275,181200.0
2012-06-12 12:45:00,29.16,29.19,29.13,29.15,285300.0,23.2195,23.2434,23.1956,23.2115,285300.0
2012-06-12 12:50:00,29.15,29.16,29.12,29.14,356700.0,23.2115,23.2195,23.1876,23.2036,356700.0
2012-06-12 12:55:00,29.13,29.14,29.11,29.13,240900.0,23.1956,23.2036,23.1797,23.1956,240900.0
2012-06-12 13:00:00,29.13,29.14,29.12,29.14,171100.0,23.1956,23.2036,23.1876,23.2036,171100.0
2012-06-12 13:05:00,29.14,29.15,29.12,29.14,214700.0,23.2036,23.2115,23.1876,23.2036,214700.0
2012-06-12 13:10:00,29.13,29.22,29.13,29.19,488600.0,23.1956,23.2673,23.1956,23.2434,488600.0
2012-06-12 13:15:00,29.19,29.23,29.18,29.19,334400.0,23.2434,23.2752,23.2354,23.2434,334400.0
2012-06-12 13:20:00,29.18,29.21,29.17,29.18,201700.0,23.2354,23.2593,23.2275,23.2354,201700.0
2012-06-12 13:25:00,29.19,29.19,29.15,29.16,229800.0,23.2434,23.2434,23.2115,23.2195,229800.0
2012-06-12 13:30:00,29.16,29.18,29.13,29.15,248000.0,23.2195,23.2354,23.1956,23.2115,248000.0
2012-06-12 13:35:00,29.15,29.17,29.14,29.15,484700.0,23.2115,23.2275,23.2036,23.2115,484700.0
2012-06-12 13:40:00,29.15,29.17,29.14,29.16,252700.0,23.2115,23.2275,23.2036,23.2195,252700.0
2012-06-12 13:45:00,29.15,29.16,29.13,29.14,179600.0,23.2115,23.2195,23.1956,23.2036,179600.0
2012-06-12 13:50:00,29.15,29.16,29.11,29.12,382100.0,23.2115,23.2195,23.1797,23.1876,382100.0
2012-06-12 13:55:00,29.12,29.14,29.11,29.13,265600.0,23.1876,23.2036,23.1797,23.1956,265600.0
2012-06-12 14:00:00,29.12,29.16,29.11,29.15,220300.0,23.1876,23.2195,23.1797,23.2115,220300.0
2012-06-12 14:05:00,29.16,29.16,29.13,29.15,164000.0,23.2195,23.2195,23.1956,23.2115,164000.0
2012-06-12 14:10:00,29.15,29.15,29.11,29.12,241600.0,23.2115,23.2115,23.1797,23.1876,241600.0
2012-06-12 14:15:00,29.13,29.14,29.11,29.12,211000.0,23.1956,23.2036,23.1797,23.1876,211000.0
2012-06-12 14:20:00,29.12,29.15,29.1,29.15,349800.0,23.1876,23.2115,23.1717,23.2115,349800.0
2012-06-12 14:25:00,29.15,29.16,29.13,29.14,219700.0,23.2115,23.2195,23.1956,23.2036,219700.0
2012-06-12 14:30:00,29.13,29.18,29.13,29.18,411600.0,23.1956,23.2354,23.1956,23.2354,411600.0
2012-06-12 14:35:00,29.18,29.23,29.16,29.23,262600.0,23.2354,23.2752,23.2195,23.2752,262600.0
2012-06-12 14:40:00,29.23,29.23,29.2,29.2,210000.0,23.2752,23.2752,23.2513,23.2513,210000.0
2012-06-12 14:45:00,29.2,29.21,29.18,29.19,277900.0,23.2513,23.2593,23.2354,23.2434,277900.0
2012-06-12 14:50:00,29.2,29.2,29.16,29.19,229500.0,23.2513,23.2513,23.2195,23.2434,229500.0
2012-06-12 14:55:00,29.18,29.2,29.17,29.19,241700.0,23.2354,23.2513,23.2275,23.2434,241700.0
2012-06-12 15:00:00,29.19,29.2,29.17,29.18,163400.0,23.2434,23.2513,23.2275,23.2354,163400.0
2012-06-12 15:05:00,29.19,29.2,29.17,29.18,245100.0,23.2434,23.2513,23.2275,23.2354,245100.0
2012-06-12 15:10:00,29.18,29.2,29.17,29.17,208600.0,23.2354,23.2513,23.2275,23.2275,208600.0
2012-06-12 15:15:00,29.17,29.19,29.15,29.16,249200.0,23.2275,23.2434,23.2115,23.2195,249200.0
2012-06-12 15:20:00,29.16,29.18,29.14,29.17,225300.0,23.2195,23.2354,23.2036,23.2275,225300.0
2012-06-12 15:25:00,29.16,29.22,29.16,29.2,516600.0,23.2195,23.2673,23.2195,23.2513,516600.0
2012-06-12 15:30:00,29.21,29.21,29.18,29.18,455700.0,23.2593,23.2593,23.2354,23.2354,455700.0
2012-06-12 15:35:00,29.18,29.22,29.18,29.21,340300.0,23.2354,23.2673,23.2354,23.2593,340300.0
2012-06-12 15:40:00,29.21,29.29,29.2,29.26,935500.0,23.2593,23.323,23.2513,23.2991,935500.0
2012-06-12 15:45:00,29.26,29.28,29.24,29.26,454800.0,23.2991,23.315,23.2832,23.2991,454800.0
2012-06-12 15:50:00,29.26,29.26,29.22,29.24,1235900.0,23.2991,23.2991,23.2673,23.2832,1235900.0
2012-06-12 15:55:00,29.25,29.3,29.23,29.3,1472300.0,23.2912,23.331,23.2752,23.331,1472300.0
2012-06-13 09:30:00,29.24,29.32,29.19,29.22,661700.0,23.2832,23.3469,23.2434,23.2673,661700.0
2012-06-13 09:35:00,29.22,29.25,29.17,29.22,534500.0,23.2673,23.2912,23.2275,23.2673,534500.0
2012-06-13 09:40:00,29.21,29.3,29.16,29.22,559500.0,23.2593,23.331,23.2195,23.2673,559500.0
2012-06-13 09:45:00,29.21,29.24,29.16,29.21,483700.0,23.2593,23.2832,23.2195,23.2593,483700.0
2012-06-13 09:50:00,29.2,29.22,29.16,29.21,425800.0,23.2513,23.2673,23.2195,23.2593,425800.0
2012-06-13 09:55:00,29.2,29.22,29.15,29.19,295900.0,23.2513,23.2673,23.2115,23.2434,295900.0
2012-06-13 10:00:00,29.18,29.27,29.18,29.24,350400.0,23.2354,23.3071,23.2354,23.2832,350400.0
2012-06-13 10:05:00,29.24,29.27,29.2,29.23,409500.0,23.2832,23.3071,23.2513,23.2752,409500.0
2012-06-13 10:10:00,29.23,29.32,29.23,29.29,376800.0,23.2752,23.3469,23.2752,23.323,376800.0
2012-06-13 10:15:00,29.3,29.34,29.29,29.32,346400.0,23.331,23.3628,23.323,23.3469,346400.0
2012-06-13 10:20:00,29.32,29.35,29.29,29.34,342300.0,23.3469,23.3708,23.323,23.3628,342300.0
2012-06-13 10:25:00,29.33,29.35,29.29,29.35,327500.0,23.3549,23.3708,23.323,23.3708,327500.0
2012-06-13 10:30:00,29.35,29.38,29.33,29.36,795100.0,23.3708,23.3947,23.3549,23.3787,795100.0
2012-06-13 10:35:00,29.37,29.4,29.37,29.37,555500.0,23.3867,23.4106,23.3867,23.3867,555500.0
2012-06-13 10:40:00,29.38,29.41,29.36,29.39,301700.0,23.3947,23.4186,23.3787,23.4026,301700.0
2012-06-13 10:45:00,29.39,29.42,29.34,29.35,346200.0,23.4026,23.4265,23.3628,23.3708,346200.0
2012-06-13 10:50:00,29.35,29.37,29.34,29.36,518900.0,23.3708,23.3867,23.3628,23.3787,518900.0
2012-06-13 10:55:00,29.36,29.44,29.35,29.43,464300.0,23.3787,23.4425,23.3708,23.4345,464300.0
2012-06-13 11:00:00,29.42,29.43,29.37,29.38,799700.0,23.4265,23.4345,23.3867,23.3947,799700.0
2012-06-13 11:05:00,29.39,29.39,29.35,29.37,261200.0,23.4026,23.4026,23.3708,23.3867,261200.0
2012-06-13 11:10:00,29.37,29.39,29.34,29.35,824900.0,23.3867,23.4026,23.3628,23.3708,824900.0
2012-06-13 11:15:00,29.35,29.36,29.33,29.33,293000.0,23.3708,23.3787,23.3549,23.3549,293000.0
2012-06-13 11:20:00,29.34,29.36,29.33,29.34,310000.0,23.3628,23.3787,23.3549,23.3628,310000.0
2012-06-13 11:25:00,29.34,29.35,29.3,29.3,171500.0,23.3628,23.3708,23.331,23.331,171500.0
2012-06-13 11:30:00,29.31,29.34,29.29,29.34,331300.0,23.3389,23.3628,23.323,23.3628,331300.0
2012-06-13 11:35:00,29.34,29.35,29.31,29.35,428000.0,23.3628,23.3708,23.3389,23.3708,428000.0
2012-06-13 11:40:00,29.35,29.36,29.33,29.34,498100.0,23.3708,23.3787,23.3549,23.3628,498100.0
2012-06-13 11:45:00,29.35,29.36,29.34,29.34,380400.0,23.3708,23.3787,23.3628,23.3628,380400.0
2012-06-13 11:50:00,29.33,29.35,29.33,29.35,318700.0,23.3549,23.3708,23.3549,23.3708,318700.0
2012-06-13 11:55:00,29.35,29.35,29.32,29.33,889200.0,23.3708,23.3708,23.3469,23.3549,889200.0
2012-06-13 12:00:00,29.34,29.35,29.29,29.3,405300.0,23.3628,23.3708,23.323,23.331,405300.0
2012-06-13 12:05:00,29.3,29.3,29.25,29.28,238900.0,23.331,23.331,23.2912,23.315,238900.0
2012-06-13 12:10:00,29.27,29.29,29.24,29.28,213100.0,23.3071,23.323,23.2832,23.315,213100.0
2012-06-13 12:15:00,29.28,29.32,29.27,29.32,166300.0,23.315,23.3469,23.3071,23.3469,166300.0
2012-06-13 12:20:00,29.32,29.33,29.3,29.31,155000.0,23.3469,23.3549,23.331,23.3389,155000.0
2012-06-13 12:25:00,29.32,29.32,29.28,29.31,281800.0,23.3469,23.3469,23.315,23.3389,281800.0
2012-06-13 12:30:00,29.3,29.36,29.29,29.35,413300.0,23.331,23.3787,23.323,23.3708,413300.0
2012-06-13 12:35:00,29.36,29.39,29.35,29.38,172900.0,23.3787,23.4026,23.3708,23.3947,172900.0
2012-06-13 12:40:00,29.38,29.42,29.37,29.42,242500.0,23.3947,23.4265,23.3867,23.4265,242500.0
2012-06-13 12:45:00,29.41,29.44,29.38,29.39,281700.0,23.4186,23.4425,23.3947,23.4026,281700.0
2012-06-13 12:50:00,29.38,29.4,29.37,29.39,220700.0,23.3947,23.4106,23.3867,23.4026,220700.0
2012-06-13 12:55:00,29.39,29.4,29.37,29.38,210700.0,23.4026,23.4106,23.3867,23.3947,210700.0
2012-06-13 13:00:00,29.38,29.39,29.36,29.38,316900.0,23.3947,23.4026,23.3787,23.3947,316900.0
2012-06-13 13:05:00,29.37,29.4,29.36,29.4,193700.0,23.3867,23.4106,23.3787,23.4106,193700.0
2012-06-13 13:10:00,29.4,29.41,29.37,29.37,85000.0,23.4106,23.4186,23.3867,23.3867,85000.0
2012-06-13 13:15:00,29.37,29.4,29.36,29.39,133100.0,23.3867,23.4106,23.3787,23.4026,133100.0
2012-06-13 13:20:00,29.39,29.39,29.35,29.35,88400.0,23.4026,23.4026,23.3708,23.3708,88400.0
2012-06-13 13:25:00,29.35,29.41,29.34,29.41,216200.0,23.3708,23.4186,23.3628,23.4186,216200.0
2012-06-13 13:30:00,29.4,29.42,29.39,29.42,111600.0,23.4106,23.4265,23.4026,23.4265,111600.0
2012-06-13 13:35:00,29.42,29.42,29.39,29.41,72200.0,23.4265,23.4265,23.4026,23.4186,72200.0
2012-06-13 13:40:00,29.41,29.42,29.39,29.41,314200.0,23.4186,23.4265,23.4026,23.4186,314200.0
2012-06-13 13:45:00,29.41,29.41,29.36,29.38,519100.0,23.4186,23.4186,23.3787,23.3947,519100.0
2012-06-13 13:50:00,29.38,29.42,29.37,29.39,190300.0,23.3947,23.4265,23.3867,23.4026,190300.0
2012-06-13 13:55:00,29.38,29.4,29.34,29.36,267700.0,23.3947,23.4106,23.3628,23.3787,267700.0
2012-06-13 14:00:00,29.36,29.38,29.33,29.33,227500.0,23.3787,23.3947,23.3549,23.3549,227500.0
2012-06-13 14:05:00,29.34,29.34,29.31,29.32,208400.0,23.3628,23.3628,23.3389,23.3469,208400.0
2012-06-13 14:10:00,29.32,29.32,29.28,29.3,283300.0,23.3469,23.3469,23.315,23.331,283300.0
2012-06-13 14:15:00,29.3,29.31,29.29,29.31,72700.0,23.331,23.3389,23.323,23.3389,72700.0
2012-06-13 14:20:00,29.3,29.31,29.27,29.31,235700.0,23.331,23.3389,23.3071,23.3389,235700.0
2012-06-13 14:25:00,29.31,29.31,29.29,29.3,112200.0,23.3389,23.3389,23.323,23.331,112200.0
2012-06-13 14:30:00,29.3,29.31,29.26,29.28,661500.0,23.331,23.3389,23.2991,23.315,661500.0
2012-06-13 14:35:00,29.28,29.3,29.25,29.3,184400.0,23.315,23.331,23.2912,23.331,184400.0
2012-06-13 14:40:00,29.3,29.31,29.24,29.24,688600.0,23.331,23.3389,23.2832,23.2832,688600.0
2012-06-13 14:45:00,29.24,29.3,29.22,29.3,559800.0,23.2832,23.331,23.2673,23.331,559800.0
2012-06-13 14:50:00,29.3,29.3,29.26,29.27,252000.0,23.331,23.331,23.2991,23.3071,252000.0
2012-06-13 14:55:00,29.27,29.28,29.23,29.23,215200.0,23.3071,23.315,23.2752,23.2752,215200.0
2012-06-13 15:00:00,29.23,29.24,29.21,29.21,350600.0,23.2752,23.2832,23.2593,23.2593,350600.0
2012-06-13 15:05:00,29.21,29.24,29.2,29.22,232300.0,23.2593,23.2832,23.2513,23.2673,232300.0
2012-06-13 15:10:00,29.23,29.24,29.18,29.18,587700.0,23.2752,23.2832,23.2354,23.2354,587700.0
2012-06-13 15:15:00,29.18,29.21,29.15,29.16,482600.0,23.2354,23.2593,23.2115,23.2195,482600.0
2012-06-13 15:20:00,29.16,29.16,29.1,29.15,397600.0,23.2195,23.2195,23.1717,23.2115,397600.0
2012-06-13 15:25:00,29.15,29.15,29.08,29.08,373400.0,23.2115,23.2115,23.1558,23.1558,373400.0
2012-06-13 15:30:00,29.09,29.16,29.07,29.14,579400.0,23.1638,23.2195,23.1478,23.2036,579400.0
2012-06-13 15:35:00,29.14,29.17,29.13,29.14,449300.0,23.2036,23.2275,23.1956,23.2036,449300.0
2012-06-13 15:40:00,29.14,29.14,29.1,29.12,563000.0,23.2036,23.2036,23.1717,23.1876,563000.0
2012-06-13 15:45:00,29.11,29.12,29.05,29.05,482800.0,23.1797,23.1876,23.1319,23.1319,482800.0
2012-06-13 15:50:00,29.05,29.13,29.05,29.06,974500.0,23.1319,23.1956,23.1319,23.1399,974500.0
2012-06-13 15:55:00,29.07,29.16,29.07,29.12,2257000.0,23.1478,23.2195,23.1478,23.1876,2257000.0
2012-06-14 09:30:00,29.32,29.33,28.92,28.93,1476900.0,23.3469,23.3549,23.0284,23.0363,1476900.0
2012-06-14 09:35:00,28.94,29.01,28.92,28.92,738000.0,23.0443,23.1001,23.0284,23.0284,738000.0
2012-06-14 09:40:00,28.92,28.98,28.88,28.92,936700.0,23.0284,23.0762,22.9965,23.0284,936700.0
2012-06-14 09:45:00,28.92,28.95,28.89,28.93,461200.0,23.0284,23.0523,23.0045,23.0363,461200.0
2012-06-14 09:50:00,28.93,28.97,28.89,28.95,488000.0,23.0363,23.0682,23.0045,23.0523,488000.0
2012-06-14 09:55:00,28.96,29.05,28.94,29.05,873200.0,23.0602,23.1319,23.0443,23.1319,873200.0
2012-06-14 10:00:00,29.04,29.12,29.02,29.09,803200.0,23.1239,23.1876,23.108,23.1638,803200.0
2012-06-14 10:05:00,29.09,29.13,29.07,29.1,682900.0,23.1638,23.1956,23.1478,23.1717,682900.0
2012-06-14 10:10:00,29.1,29.11,29.05,29.06,898000.0,23.1717,23.1797,23.1319,23.1399,898000.0
2012-06-14 10:15:00,29.07,29.1,29.06,29.08,453100.0,23.1478,23.1717,23.1399,23.1558,453100.0
2012-06-14 10:20:00,29.08,29.11,29.06,29.09,361400.0,23.1558,23.1797,23.1399,23.1638,361400.0
2012-06-14 10:25:00,29.1,29.11,29.08,29.1,689200.0,23.1717,23.1797,23.1558,23.1717,689200.0
2012-06-14 10:30:00,29.1,29.12,29.07,29.08,494200.0,23.1717,23.1876,23.1478,23.1558,494200.0
2012-06-14 10:35:00,29.08,29.11,29.08,29.09,522200.0,23.1558,23.1797,23.1558,23.1638,522200.0
2012-06-14 10:40:00,29.1,29.14,29.09,29.11,402900.0,23.1717,23.2036,23.1638,23.1797,402900.0
2012-06-14 10:45:00,29.12,29.21,29.1,29.19,730800.0,23.1876,23.2593,23.1717,23.2434,730800.0
2012-06-14 10:50:00,29.19,29.24,29.18,29.24,339800.0,23.2434,23.2832,23.2354,23.2832,339800.0
2012-06-14 10:55:00,29.24,29.32,29.23,29.29,519800.0,23.2832,23.3469,23.2752,23.323,519800.0
2012-06-14 11:00:00,29.3,29.32,29.28,29.29,338700.0,23.331,23.3469,23.315,23.323,338700.0
2012-06-14 11:05:00,29.29,29.3,29.26,29.29,303600.0,23.323,23.331,23.2991,23.323,303600.0
2012-06-14 11:10:00,29.29,29.39,29.28,29.36,631700.0,23.323,23.4026,23.315,23.3787,631700.0
2012-06-14 11:15:00,29.37,29.37,29.31,29.34,387800.0,23.3867,23.3867,23.3389,23.3628,387800.0
2012-06-14 11:20:00,29.34,29.38,29.33,29.37,282000.0,23.3628,23.3947,23.3549,23.3867,282000.0
2012-06-14 11:25:00,29.37,29.39,29.36,29.38,278600.0,23.3867,23.4026,23.3787,23.3947,278600.0
2012-06-14 11:30:00,29.38,29.39,29.3,29.3,369100.0,23.3947,23.4026,23.331,23.331,369100.0
2012-06-14 11:35:00,29.3,29.35,29.28,29.34,486700.0,23.331,23.3708,23.315,23.3628,486700.0
2012-06-14 11:40:00,29.33,29.35,29.3,29.32,227200.0,23.3549,23.3708,23.331,23.3469,227200.0
2012-06-14 11:45:00,29.33,29.38,29.32,29.38,149400.0,23.3549,23.3947,23.3469,23.3947,149400.0
2012-06-14 11:50:00,29.37,29.38,29.34,29.35,421300.0,23.3867,23.3947,23.3628,23.3708,421300.0
2012-06-14 11:55:00,29.35,29.35,29.31,29.31,154400.0,23.3708,23.3708,23.3389,23.3389,154400.0
2012-06-14 12:00:00,29.32,29.33,29.28,29.29,268100.0,23.3469,23.3549,23.315,23.323,268100.0
2012-06-14 12:05:00,29.29,29.29,29.24,29.24,180900.0,23.323,23.323,23.2832,23.2832,180900.0
2012-06-14 12:10:00,29.25,29.3,29.23,29.27,422600.0,23.2912,23.331,23.2752,23.3071,422600.0
2012-06-14 12:15:00,29.27,29.29,29.26,29.28,186800.0,23.3071,23.323,23.2991,23.315,186800.0
2012-06-14 12:20:00,29.28,29.3,29.26,29.3,295500.0,23.315,23.331,23.2991,23.331,295500.0
2012-06-14 12:25:00,29.29,29.3,29.27,29.27,140300.0,23.323,23.331,23.3071,23.3071,140300.0
2012-06-14 12:30:00,29.28,29.28,29.25,29.27,155000.0,23.315,23.315,23.2912,23.3071,155000.0
2012-06-14 12:35:00,29.27,29.29,29.26,29.28,183200.0,23.3071,23.323,23.2991,23.315,183200.0
2012-06-14 12:40:00,29.29,29.31,29.28,29.3,127400.0,23.323,23.3389,23.315,23.331,127400.0
2012-06-14 12:45:00,29.3,29.35,29.27,29.34,332100.0,23.331,23.3708,23.3071,23.3628,332100.0
2012-06-14 12:50:00,29.34,29.35,29.3,29.3,245400.0,23.3628,23.3708,23.331,23.331,245400.0
2012-06-14 12:55:00,29.3,29.32,29.29,29.3,218300.0,23.331,23.3469,23.323,23.331,218300.0
2012-06-14 13:00:00,29.3,29.32,29.29,29.31,313300.0,23.331,23.3469,23.323,23.3389,313300.0
2012-06-14 13:05:00,29.32,29.33,29.3,29.3,211100.0,23.3469,23.3549,23.331,23.331,211100.0
2012-06-14 13:10:00,29.3,29.32,29.27,29.28,264600.0,23.331,23.3469,23.3071,23.315,264600.0
2012-06-14 13:15:00,29.28,29.3,29.27,29.3,210900.0,23.315,23.331,23.3071,23.331,210900.0
2012-06-14 13:20:00,29.3,29.3,29.24,29.24,143900.0,23.331,23.331,23.2832,23.2832,143900.0
2012-06-14 13:25:00,29.24,29.25,29.22,29.23,244900.0,23.2832,23.2912,23.2673,23.2752,244900.0
2012-06-14 13:30:00,29.22,29.27,29.21,29.27,325700.0,23.2673,23.3071,23.2593,23.3071,325700.0
2012-06-14 13:35:00,29.27,29.34,29.26,29.33,444500.0,23.3071,23.3628,23.2991,23.3549,444500.0
2012-06-14 13:40:00,29.33,29.37,29.32,29.34,246300.0,23.3549,23.3867,23.3469,23.3628,246300.0
2012-06-14 13:45:00,29.35,29.35,29.3,29.32,225100.0,23.3708,23.3708,23.331,23.3469,225100.0
2012-06-14 13:50:00,29.31,29.33,29.29,29.31,281800.0,23.3389,23.3549,23.323,23.3389,281800.0
2012-06-14 13:55:00,29.31,29.32,29.29,29.29,176400.0,23.3389,23.3469,23.323,23.323,176400.0
2012-06-14 14:00:00,29.29,29.31,29.28,29.28,194200.0,23.323,23.3389,23.315,23.315,194200.0
2012-06-14 14:05:00,29.29,29.29,29.26,29.26,405400.0,23.323,23.323,23.2991,23.2991,405400.0
2012-06-14 14:10:00,29.27,29.27,29.23,29.23,279100.0,23.3071,23.3071,23.2752,23.2752,279100.0
2012-06-14 14:15:00,29.23,29.24,29.21,29.21,107200.0,23.2752,23.2832,23.2593,23.2593,107200.0
2012-06-14 14:20:00,29.21,29.22,29.15,29.15,239900.0,23.2593,23.2673,23.2115,23.2115,239900.0
2012-06-14 14:25:00,29.14,29.15,29.14,29.14,173800.0,23.2036,23.2115,23.2036,23.2036,173800.0
2012-06-14 14:30:00,29.15,29.15,29.13,29.14,216400.0,23.2115,23.2115,23.1956,23.2036,216400.0
2012-06-14 14:35:00,29.15,29.18,29.14,29.16,205000.0,23.2115,23.2354,23.2036,23.2195,205000.0
2012-06-14 14:40:00,29.17,29.18,29.14,29.17,261400.0,23.2275,23.2354,23.2036,23.2275,261400.0
2012-06-14 14:45:00,29.16,29.16,29.13,29.16,187000.0,23.2195,23.2195,23.1956,23.2195,187000.0
2012-06-14 14:50:00,29.16,29.17,29.13,29.13,164700.0,23.2195,23.2275,23.1956,23.1956,164700.0
2012-06-14 14:55:00,29.14,29.14,29.09,29.1,341700.0,23.2036,23.2036,23.1638,23.1717,341700.0
2012-06-14 15:00:00,29.1,29.16,29.09,29.13,340300.0,23.1717,23.2195,23.1638,23.1956,340300.0
2012-06-14 15:05:00,29.14,29.45,29.14,29.32,2375700.0,23.2036,23.4504,23.2036,23.3469,2375700.0
2012-06-14 15:10:00,29.31,29.45,29.3,29.43,997700.0,23.3389,23.4504,23.331,23.4345,997700.0
2012-06-14 15:15:00,29.43,29.46,29.29,29.3,854000.0,23.4345,23.4584,23.323,23.331,854000.0
2012-06-14 15:20:00,29.3,29.34,29.21,29.22,630000.0,23.331,23.3628,23.2593,23.2673,630000.0
2012-06-14 15:25:00,29.22,29.28,29.2,29.21,420300.0,23.2673,23.315,23.2513,23.2593,420300.0
2012-06-14 15:30:00,29.21,29.29,29.21,29.28,614800.0,23.2593,23.323,23.2593,23.315,614800.0
2012-06-14 15:35:00,29.28,29.35,29.27,29.33,500100.0,23.315,23.3708,23.3071,23.3549,500100.0
2012-06-14 15:40:00,29.32,29.36,29.29,29.29,479600.0,23.3469,23.3787,23.323,23.323,479600.0
2012-06-14 15:45:00,29.29,29.38,29.29,29.36,1024600.0,23.323,23.3947,23.323,23.3787,1024600.0
2012-06-14 15:50:00,29.37,29.39,29.34,29.35,959800.0,23.3867,23.4026,23.3628,23.3708,959800.0
2012-06-14 15:55:00,29.35,29.37,29.31,29.33,1647200.0,23.3708,23.3867,23.3389,23.3549,1647200.0
2012-06-15 09:30:00,29.56,29.84,29.49,29.69,12044300.0,23.538,23.761,23.4823,23.6415,12044300.0
2012-06-15 09:35:00,29.69,29.77,29.6,29.6,522600.0,23.6415,23.7052,23.5699,23.5699,522600.0
2012-06-15 09:40:00,29.6,29.71,29.57,29.7,927300.0,23.5699,23.6574,23.546,23.6495,927300.0
2012-06-15 09:45:00,29.69,29.77,29.69,29.76,674100.0,23.6415,23.7052,23.6415,23.6973,674100.0
2012-06-15 09:50:00,29.75,29.85,29.75,29.83,744100.0,23.6893,23.7689,23.6893,23.753,744100.0
2012-06-15 09:55:00,29.84,29.87,29.8,29.86,880800.0,23.761,23.7849,23.7291,23.7769,880800.0
2012-06-15 10:00:00,29.86,29.94,29.86,29.9,1000900.0,23.7769,23.8406,23.7769,23.8087,1000900.0
2012-06-15 10:05:00,29.9,29.93,29.89,29.9,729600.0,23.8087,23.8326,23.8008,23.8087,729600.0
2012-06-15 10:10:00,29.9,29.93,29.9,29.91,504900.0,23.8087,23.8326,23.8087,23.8167,504900.0
2012-06-15 10:15:00,29.9,29.93,29.89,29.92,483500.0,23.8087,23.8326,23.8008,23.8247,483500.0
2012-06-15 10:20:00,29.92,29.95,29.86,29.86,836300.0,23.8247,23.8486,23.7769,23.7769,836300.0
2012-06-15 10:25:00,29.87,29.88,29.82,29.87,673500.0,23.7849,23.7928,23.745,23.7849,673500.0
2012-06-15 10:30:00,29.87,29.9,29.83,29.88,468600.0,23.7849,23.8087,23.753,23.7928,468600.0
2012-06-15 10:35:00,29.88,29.89,29.83,29.86,458300.0,23.7928,23.8008,23.753,23.7769,458300.0
2012-06-15 10:40:00,29.85,29.87,29.83,29.84,589700.0,23.7689,23.7849,23.753,23.761,589700.0
2012-06-15 10:45:00,29.84,29.92,29.83,29.92,524000.0,23.761,23.8247,23.753,23.8247,524000.0
2012-06-15 10:50:00,29.92,29.94,29.89,29.94,425500.0,23.8247,23.8406,23.8008,23.8406,425500.0
2012-06-15 10:55:00,29.94,29.95,29.9,29.92,407400.0,23.8406,23.8486,23.8087,23.8247,407400.0
2012-06-15 11:00:00,29.93,29.95,29.88,29.88,463400.0,23.8326,23.8486,23.7928,23.7928,463400.0
2012-06-15 11:05:00,29.88,29.92,29.87,29.91,371800.0,23.7928,23.8247,23.7849,23.8167,371800.0
2012-06-15 11:10:00,29.92,29.93,29.9,29.92,202600.0,23.8247,23.8326,23.8087,23.8247,202600.0
2012-06-15 11:15:00,29.92,29.94,29.91,29.93,404500.0,23.8247,23.8406,23.8167,23.8326,404500.0
2012-06-15 11:20:00,29.94,29.94,29.91,29.92,178900.0,23.8406,23.8406,23.8167,23.8247,178900.0
2012-06-15 11:25:00,29.92,29.95,29.9,29.94,590300.0,23.8247,23.8486,23.8087,23.8406,590300.0
2012-06-15 11:30:00,29.94,29.98,29.94,29.95,569700.0,23.8406,23.8724,23.8406,23.8486,569700.0
2012-06-15 11:35:00,29.95,29.97,29.93,29.96,309300.0,23.8486,23.8645,23.8326,23.8565,309300.0
2012-06-15 11:40:00,29.96,29.97,29.94,29.95,395800.0,23.8565,23.8645,23.8406,23.8486,395800.0
2012-06-15 11:45:00,29.95,29.96,29.94,29.95,224700.0,23.8486,23.8565,23.8406,23.8486,224700.0
2012-06-15 11:50:00,29.96,29.96,29.95,29.96,88600.0,23.8565,23.8565,23.8486,23.8565,88600.0
2012-06-15 11:55:00,29.95,29.97,29.94,29.94,168300.0,23.8486,23.8645,23.8406,23.8406,168300.0
2012-06-15 12:00:00,29.94,29.96,29.94,29.96,102200.0,23.8406,23.8565,23.8406,23.8565,102200.0
2012-06-15 12:05:00,29.96,29.96,29.91,29.92,272500.0,23.8565,23.8565,23.8167,23.8247,272500.0
2012-06-15 12:10:00,29.92,29.93,29.9,29.93,184100.0,23.8247,23.8326,23.8087,23.8326,184100.0
2012-06-15 12:15:00,29.93,29.94,29.92,29.93,186600.0,23.8326,23.8406,23.8247,23.8326,186600.0
2012-06-15 12:20:00,29.92,29.93,29.88,29.88,250000.0,23.8247,23.8326,23.7928,23.7928,250000.0
2012-06-15 12:25:00,29.89,29.92,29.86,29.91,464000.0,23.8008,23.8247,23.7769,23.8167,464000.0
2012-06-15 12:30:00,29.91,29.92,29.9,29.91,173700.0,23.8167,23.8247,23.8087,23.8167,173700.0
2012-06-15 12:35:00,29.9,29.91,29.88,29.91,212900.0,23.8087,23.8167,23.7928,23.8167,212900.0
2012-06-15 12:40:00,29.9,29.94,29.9,29.94,221700.0,23.8087,23.8406,23.8087,23.8406,221700.0
2012-06-15 12:45:00,29.94,29.95,29.93,29.95,197300.0,23.8406,23.8486,23.8326,23.8486,197300.0
2012-06-15 12:50:00,29.95,29.95,29.93,29.94,145700.0,23.8486,23.8486,23.8326,23.8406,145700.0
2012-06-15 12:55:00,29.93,29.94,29.9,29.91,322200.0,23.8326,23.8406,23.8087,23.8167,322200.0
2012-06-15 13:00:00,29.91,29.97,29.9,29.97,350900.0,23.8167,23.8645,23.8087,23.8645,350900.0
2012-06-15 13:05:00,29.96,29.98,29.95,29.97,155600.0,23.8565,23.8724,23.8486,23.8645,155600.0
2012-06-15 13:10:00,29.97,29.97,29.95,29.95,191700.0,23.8645,23.8645,23.8486,23.8486,191700.0
2012-06-15 13:15:00,29.96,29.97,29.94,29.96,245200.0,23.8565,23.8645,23.8406,23.8565,245200.0
2012-06-15 13:20:00,29.97,29.97,29.94,29.95,313600.0,23.8645,23.8645,23.8406,23.8486,313600.0
2012-06-15 13:25:00,29.95,29.95,29.93,29.94,184100.0,23.8486,23.8486,23.8326,23.8406,184100.0
2012-06-15 13:30:00,29.95,29.96,29.92,29.93,250000.0,23.8486,23.8565,23.8247,23.8326,250000.0
2012-06-15 13:35:00,29.94,29.95,29.93,29.95,132500.0,23.8406,23.8486,23.8326,23.8486,132500.0
2012-06-15 13:40:00,29.94,29.97,29.94,29.96,222600.0,23.8406,23.8645,23.8406,23.8565,222600.0
2012-06-15 13:45:00,29.96,29.97,29.95,29.96,262000.0,23.8565,23.8645,23.8486,23.8565,262000.0
2012-06-15 13:50:00,29.97,29.97,29.94,29.97,285800.0,23.8645,23.8645,23.8406,23.8645,285800.0
2012-06-15 13:55:00,29.97,29.99,29.96,29.99,226200.0,23.8645,23.8804,23.8565,23.8804,226200.0
2012-06-15 14:00:00,29.98,30.0,29.97,29.99,349800.0,23.8724,23.8884,23.8645,23.8804,349800.0
2012-06-15 14:05:00,29.99,29.99,29.96,29.97,259500.0,23.8804,23.8804,23.8565,23.8645,259500.0
2012-06-15 14:10:00,29.96,29.97,29.92,29.94,395600.0,23.8565,23.8645,23.8247,23.8406,395600.0
2012-06-15 14:15:00,29.95,29.96,29.94,29.96,205700.0,23.8486,23.8565,23.8406,23.8565,205700.0
2012-06-15 14:20:00,29.96,30.0,29.95,30.0,338800.0,23.8565,23.8884,23.8486,23.8884,338800.0
2012-06-15 14:25:00,29.99,30.0,29.96,29.98,696200.0,23.8804,23.8884,23.8565,23.8724,696200.0
2012-06-15 14:30:00,29.98,29.99,29.97,29.98,296200.0,23.8724,23.8804,23.8645,23.8724,296200.0
2012-06-15 14:35:00,29.97,30.04,29.97,30.01,814600.0,23.8645,23.9202,23.8645,23.8963,814600.0
2012-06-15 14:40:00,30.01,30.05,30.01,30.04,629400.0,23.8963,23.9282,23.8963,23.9202,629400.0
2012-06-15 14:45:00,30.04,30.08,30.02,30.03,539200.0,23.9202,23.9521,23.9043,23.9123,539200.0
2012-06-15 14:50:00,30.04,30.05,29.99,29.99,587200.0,23.9202,23.9282,23.8804,23.8804,587200.0
2012-06-15 14:55:00,30.0,30.01,29.97,29.97,289300.0,23.8884,23.8963,23.8645,23.8645,289300.0
2012-06-15 15:00:00,29.97,30.0,29.96,30.0,276400.0,23.8645,23.8884,23.8565,23.8884,276400.0
2012-06-15 15:05:00,30.0,30.0,29.95,29.96,708300.0,23.8884,23.8884,23.8486,23.8565,708300.0
2012-06-15 15:10:00,29.96,29.98,29.94,29.98,855300.0,23.8565,23.8724,23.8406,23.8724,855300.0
2012-06-15 15:15:00,29.98,29.98,29.96,29.97,324600.0,23.8724,23.8724,23.8565,23.8645,324600.0
2012-06-15 15:20:00,29.97,30.01,29.96,30.01,560200.0,23.8645,23.8963,23.8565,23.8963,560200.0
2012-06-15 15:25:00,30.01,30.04,30.0,30.04,845800.0,23.8963,23.9202,23.8884,23.9202,845800.0
2012-06-15 15:30:00,30.04,30.05,30.03,30.05,654400.0,23.9202,23.9282,23.9123,23.9282,654400.0
2012-06-15 15:35:00,30.05,30.05,29.99,30.01,1176300.0,23.9282,23.9282,23.8804,23.8963,1176300.0
2012-06-15 15:40:00,30.01,30.02,29.93,29.93,1595100.0,23.8963,23.9043,23.8326,23.8326,1595100.0
2012-06-15 15:45:00,29.93,29.98,29.93,29.98,1624700.0,23.8326,23.8724,23.8326,23.8724,1624700.0
2012-06-15 15:50:00,29.98,30.03,29.98,29.99,2811500.0,23.8724,23.9123,23.8724,23.8804,2811500.0
2012-06-15 15:55:00,30.0,30.03,29.98,30.02,3435000.0,23.8884,23.9123,23.8724,23.9043,3435000.0
2012-06-18 09:30:00,29.99,30.02,29.71,29.77,2044500.0,23.8804,23.9043,23.6574,23.7052,2044500.0
2012-06-18 09:35:00,29.77,29.83,29.76,29.81,1072800.0,23.7052,23.753,23.6973,23.7371,1072800.0
2012-06-18 09:40:00,29.82,29.92,29.77,29.92,983800.0,23.745,23.8247,23.7052,23.8247,983800.0
2012-06-18 09:45:00,29.92,29.94,29.81,29.81,796100.0,23.8247,23.8406,23.7371,23.7371,796100.0
2012-06-18 09:50:00,29.81,29.83,29.76,29.82,674000.0,23.7371,23.753,23.6973,23.745,674000.0
2012-06-18 09:55:00,29.82,29.82,29.78,29.82,556300.0,23.745,23.745,23.7132,23.745,556300.0
2012-06-18 10:00:00,29.82,29.92,29.79,29.91,720500.0,23.745,23.8247,23.7211,23.8167,720500.0
2012-06-18 10:05:00,29.91,29.92,29.87,29.88,429900.0,23.8167,23.8247,23.7849,23.7928,429900.0
2012-06-18 10:10:00,29.88,29.91,29.84,29.9,1962200.0,23.7928,23.8167,23.761,23.8087,1962200.0
2012-06-18 10:15:00,29.91,29.98,29.9,29.98,680800.0,23.8167,23.8724,23.8087,23.8724,680800.0
2012-06-18 10:20:00,29.98,29.98,29.87,29.88,947800.0,23.8724,23.8724,23.7849,23.7928,947800.0
2012-06-18 10:25:00,29.88,29.93,29.86,29.93,829200.0,23.7928,23.8326,23.7769,23.8326,829200.0
2012-06-18 10:30:00,29.93,29.95,29.89,29.94,1077100.0,23.8326,23.8486,23.8008,23.8406,1077100.0
2012-06-18 10:35:00,29.94,29.94,29.87,29.87,915900.0,23.8406,23.8406,23.7849,23.7849,915900.0
2012-06-18 10:40:00,29.88,29.93,29.87,29.93,981000.0,23.7928,23.8326,23.7849,23.8326,981000.0
2012-06-18 10:45:00,29.93,30.02,29.92,30.01,1512500.0,23.8326,23.9043,23.8247,23.8963,1512500.0
2012-06-18 10:50:00,30.02,30.03,29.98,29.99,544000.0,23.9043,23.9123,23.8724,23.8804,544000.0
2012-06-18 10:55:00,29.99,30.0,29.93,29.95,696100.0,23.8804,23.8884,23.8326,23.8486,696100.0
2012-06-18 11:00:00,29.97,29.98,29.93,29.97,1144600.0,23.8645,23.8724,23.8326,23.8645,1144600.0
2012-06-18 11:05:00,29.97,29.98,29.9,29.9,890000.0,23.8645,23.8724,23.8087,23.8087,890000.0
2012-06-18 11:10:00,29.91,29.93,29.9,29.92,457300.0,23.8167,23.8326,23.8087,23.8247,457300.0
2012-06-18 11:15:00,29.92,30.02,29.89,29.91,527600.0,23.8247,23.9043,23.8008,23.8167,527600.0
2012-06-18 11:20:00,29.91,29.93,29.9,29.91,708400.0,23.8167,23.8326,23.8087,23.8167,708400.0
2012-06-18 11:25:00,29.91,29.92,29.89,29.9,419300.0,23.8167,23.8247,23.8008,23.8087,419300.0
2012-06-18 11:30:00,29.89,29.9,29.88,29.9,648600.0,23.8008,23.8087,23.7928,23.8087,648600.0
2012-06-18 11:35:00,29.89,29.9,29.8,29.83,991700.0,23.8008,23.8087,23.7291,23.753,991700.0
2012-06-18 11:40:00,29.83,29.83,29.8,29.81,441500.0,23.753,23.753,23.7291,23.7371,441500.0
2012-06-18 11:45:00,29.81,29.85,29.81,29.84,560300.0,23.7371,23.7689,23.7371,23.761,560300.0
2012-06-18 11:50:00,29.84,29.88,29.81,29.87,502400.0,23.761,23.7928,23.7371,23.7849,502400.0
2012-06-18 11:55:00,29.87,29.88,29.85,29.87,546100.0,23.7849,23.7928,23.7689,23.7849,546100.0
2012-06-18 12:00:00,29.86,29.86,29.82,29.82,343600.0,23.7769,23.7769,23.745,23.745,343600.0
2012-06-18 12:05:00,29.82,29.84,29.81,29.82,317800.0,23.745,23.761,23.7371,23.745,317800.0
2012-06-18 12:10:00,29.83,29.83,29.79,29.79,479700.0,23.753,23.753,23.7211,23.7211,479700.0
2012-06-18 12:15:00,29.79,29.81,29.79,29.8,228200.0,23.7211,23.7371,23.7211,23.7291,228200.0
2012-06-18 12:20:00,29.8,29.8,29.78,29.79,270100.0,23.7291,23.7291,23.7132,23.7211,270100.0
2012-06-18 12:25:00,29.79,29.8,29.78,29.8,177700.0,23.7211,23.7291,23.7132,23.7291,177700.0
2012-06-18 12:30:00,29.8,29.8,29.78,29.79,216800.0,23.7291,23.7291,23.7132,23.7211,216800.0
2012-06-18 12:35:00,29.79,29.8,29.77,29.77,312600.0,23.7211,23.7291,23.7052,23.7052,312600.0
2012-06-18 12:40:00,29.78,29.79,29.77,29.78,236800.0,23.7132,23.7211,23.7052,23.7132,236800.0
2012-06-18 12:45:00,29.78,29.79,29.75,29.79,493700.0,23.7132,23.7211,23.6893,23.7211,493700.0
2012-06-18 12:50:00,29.79,29.84,29.78,29.8,991800.0,23.7211,23.761,23.7132,23.7291,991800.0
2012-06-18 12:55:00,29.8,29.83,29.77,29.78,457100.0,23.7291,23.753,23.7052,23.7132,457100.0
2012-06-18 13:00:00,29.79,29.8,29.73,29.74,889400.0,23.7211,23.7291,23.6734,23.6813,889400.0
2012-06-18 13:05:00,29.74,29.76,29.73,29.74,532700.0,23.6813,23.6973,23.6734,23.6813,532700.0
2012-06-18 13:10:00,29.75,29.77,29.74,29.76,525500.0,23.6893,23.7052,23.6813,23.6973,525500.0
2012-06-18 13:15:00,29.76,29.76,29.75,29.76,240900.0,23.6973,23.6973,23.6893,23.6973,240900.0
2012-06-18 13:20:00,29.76,29.8,29.75,29.8,557800.0,23.6973,23.7291,23.6893,23.7291,557800.0
2012-06-18 13:25:00,29.8,29.87,29.79,29.86,399300.0,23.7291,23.7849,23.7211,23.7769,399300.0
2012-06-18 13:30:00,29.86,29.86,29.84,29.85,249200.0,23.7769,23.7769,23.761,23.7689,249200.0
2012-06-18 13:35:00,29.85,29.87,29.84,29.84,288600.0,23.7689,23.7849,23.761,23.761,288600.0
2012-06-18 13:40:00,29.85,29.86,29.83,29.85,243200.0,23.7689,23.7769,23.753,23.7689,243200.0
2012-06-18 13:45:00,29.85,29.85,29.84,29.85,209100.0,23.7689,23.7689,23.761,23.7689,209100.0
2012-06-18 13:50:00,29.85,29.85,29.83,29.84,196900.0,23.7689,23.7689,23.753,23.761,196900.0
2012-06-18 13:55:00,29.84,29.85,29.82,29.85,389900.0,23.761,23.7689,23.745,23.7689,389900.0
2012-06-18 14:00:00,29.85,29.85,29.84,29.84,568600.0,23.7689,23.7689,23.761,23.761,568600.0
2012-06-18 14:05:00,29.84,29.85,29.84,29.85,190300.0,23.761,23.7689,23.761,23.7689,190300.0
2012-06-18 14:10:00,29.85,29.85,29.84,29.85,236200.0,23.7689,23.7689,23.761,23.7689,236200.0
2012-06-18 14:15:00,29.85,29.89,29.84,29.86,513000.0,23.7689,23.8008,23.761,23.7769,513000.0
2012-06-18 14:20:00,29.86,29.87,29.85,29.87,369400.0,23.7769,23.7849,23.7689,23.7849,369400.0
2012-06-18 14:25:00,29.87,29.88,29.86,29.87,369800.0,23.7849,23.7928,23.7769,23.7849,369800.0
2012-06-18 14:30:00,29.87,29.88,29.86,29.87,194800.0,23.7849,23.7928,23.7769,23.7849,194800.0
2012-06-18 14:35:00,29.88,29.88,29.84,29.86,598100.0,23.7928,23.7928,23.761,23.7769,598100.0
2012-06-18 14:40:00,29.85,29.86,29.84,29.84,270200.0,23.7689,23.7769,23.761,23.761,270200.0
2012-06-18 14:45:00,29.85,29.85,29.8,29.8,350900.0,23.7689,23.7689,23.7291,23.7291,350900.0
2012-06-18 14:50:00,29.8,29.82,29.79,29.82,438500.0,23.7291,23.745,23.7211,23.745,438500.0
2012-06-18 14:55:00,29.82,29.84,29.8,29.82,543700.0,23.745,23.761,23.7291,23.745,543700.0
2012-06-18 15:00:00,29.82,29.84,29.81,29.83,284400.0,23.745,23.761,23.7371,23.753,284400.0
2012-06-18 15:05:00,29.83,29.83,29.78,29.81,660000.0,23.753,23.753,23.7132,23.7371,660000.0
2012-06-18 15:10:00,29.82,29.82,29.75,29.75,687500.0,23.745,23.745,23.6893,23.6893,687500.0
2012-06-18 15:15:00,29.75,29.76,29.72,29.75,691700.0,23.6893,23.6973,23.6654,23.6893,691700.0
2012-06-18 15:20:00,29.75,29.77,29.74,29.77,642700.0,23.6893,23.7052,23.6813,23.7052,642700.0
2012-06-18 15:25:00,29.77,29.78,29.75,29.78,602400.0,23.7052,23.7132,23.6893,23.7132,602400.0
2012-06-18 15:30:00,29.78,29.79,29.74,29.76,746600.0,23.7132,23.7211,23.6813,23.6973,746600.0
2012-06-18 15:35:00,29.76,29.76,29.73,29.74,691300.0,23.6973,23.6973,23.6734,23.6813,691300.0
2012-06-18 15:40:00,29.74,29.76,29.73,29.74,1153600.0,23.6813,23.6973,23.6734,23.6813,1153600.0
2012-06-18 15:45:00,29.74,29.78,29.74,29.77,830300.0,23.6813,23.7132,23.6813,23.7052,830300.0
2012-06-18 15:50:00,29.77,29.8,29.75,29.75,1873200.0,23.7052,23.7291,23.6893,23.6893,1873200.0
2012-06-18 15:55:00,29.76,29.84,29.75,29.84,2275400.0,23.6973,23.761,23.6893,23.761,2275400.0
2012-06-19 09:30:00,30.19,30.5,30.05,30.44,4338000.0,24.0397,24.2865,23.9282,24.2387,4338000.0
2012-06-19 09:35:00,30.44,30.62,30.42,30.55,3314900.0,24.2387,24.3821,24.2228,24.3263,3314900.0
2012-06-19 09:40:00,30.55,30.55,30.47,30.51,1718000.0,24.3263,24.3263,24.2626,24.2945,1718000.0
2012-06-19 09:45:00,30.51,30.66,30.51,30.65,1795600.0,24.2945,24.4139,24.2945,24.4059,1795600.0
2012-06-19 09:50:00,30.65,30.76,30.63,30.75,1987100.0,24.4059,24.4935,24.39,24.4856,1987100.0
2012-06-19 09:55:00,30.76,30.8,30.71,30.77,1500000.0,24.4935,24.5254,24.4537,24.5015,1500000.0
2012-06-19 10:00:00,30.77,30.79,30.74,30.79,989400.0,24.5015,24.5174,24.4776,24.5174,989400.0
2012-06-19 10:05:00,30.79,30.87,30.76,30.8,2139000.0,24.5174,24.5811,24.4935,24.5254,2139000.0
2012-06-19 10:10:00,30.79,30.84,30.78,30.84,1120500.0,24.5174,24.5572,24.5095,24.5572,1120500.0
2012-06-19 10:15:00,30.84,30.88,30.8,30.81,1074900.0,24.5572,24.5891,24.5254,24.5334,1074900.0
2012-06-19 10:20:00,30.8,30.87,30.8,30.86,1587700.0,24.5254,24.5811,24.5254,24.5732,1587700.0
2012-06-19 10:25:00,30.86,30.99,30.85,30.93,1690000.0,24.5732,24.6767,24.5652,24.6289,1690000.0
2012-06-19 10:30:00,30.93,30.99,30.93,30.97,1087900.0,24.6289,24.6767,24.6289,24.6608,1087900.0
2012-06-19 10:35:00,30.98,31.0,30.96,30.99,1467900.0,24.6687,24.6846,24.6528,24.6767,1467900.0
2012-06-19 10:40:00,30.99,31.06,30.94,30.95,2010600.0,24.6767,24.7324,24.6369,24.6448,2010600.0
2012-06-19 10:45:00,30.95,30.96,30.88,30.89,1543300.0,24.6448,24.6528,24.5891,24.5971,1543300.0
2012-06-19 10:50:00,30.89,31.0,30.89,31.0,1213800.0,24.5971,24.6846,24.5971,24.6846,1213800.0
2012-06-19 10:55:00,31.0,31.04,30.99,31.04,995500.0,24.6846,24.7165,24.6767,24.7165,995500.0
2012-06-19 11:00:00,31.04,31.11,30.92,30.96,1726800.0,24.7165,24.7722,24.6209,24.6528,1726800.0
2012-06-19 11:05:00,30.95,31.02,30.94,31.01,930500.0,24.6448,24.7006,24.6369,24.6926,930500.0
2012-06-19 11:10:00,31.01,31.08,30.98,31.0,1151500.0,24.6926,24.7483,24.6687,24.6846,1151500.0
2012-06-19 11:15:00,30.99,31.01,30.98,30.99,883800.0,24.6767,24.6926,24.6687,24.6767,883800.0
2012-06-19 11:20:00,30.99,30.99,30.95,30.96,733000.0,24.6767,24.6767,24.6448,24.6528,733000.0
2012-06-19 11:25:00,30.96,30.98,30.92,30.98,713100.0,24.6528,24.6687,24.6209,24.6687,713100.0
2012-06-19 11:30:00,30.98,31.0,30.98,30.99,325100.0,24.6687,24.6846,24.6687,24.6767,325100.0
2012-06-19 11:35:00,30.98,31.0,30.96,30.99,481200.0,24.6687,24.6846,24.6528,24.6767,481200.0
2012-06-19 11:40:00,30.99,31.0,30.96,30.96,490900.0,24.6767,24.6846,24.6528,24.6528,490900.0
2012-06-19 11:45:00,30.96,30.98,30.95,30.96,420700.0,24.6528,24.6687,24.6448,24.6528,420700.0
2012-06-19 11:50:00,30.96,30.97,30.94,30.94,639100.0,24.6528,24.6608,24.6369,24.6369,639100.0
2012-06-19 11:55:00,30.95,30.98,30.93,30.98,506900.0,24.6448,24.6687,24.6289,24.6687,506900.0
2012-06-19 12:00:00,30.98,31.03,30.96,30.97,942800.0,24.6687,24.7085,24.6528,24.6608,942800.0
2012-06-19 12:05:00,30.98,30.98,30.86,30.86,1134700.0,24.6687,24.6687,24.5732,24.5732,1134700.0
2012-06-19 12:10:00,30.86,30.91,30.85,30.91,665200.0,24.5732,24.613,24.5652,24.613,665200.0
2012-06-19 12:15:00,30.9,30.91,30.85,30.86,544000.0,24.605,24.613,24.5652,24.5732,544000.0
2012-06-19 12:20:00,30.86,30.87,30.85,30.86,283000.0,24.5732,24.5811,24.5652,24.5732,283000.0
2012-06-19 12:25:00,30.85,30.87,30.85,30.87,288000.0,24.5652,24.5811,24.5652,24.5811,288000.0
2012-06-19 12:30:00,30.87,30.88,30.85,30.86,285800.0,24.5811,24.5891,24.5652,24.5732,285800.0
2012-06-19 12:35:00,30.86,30.87,30.85,30.85,278000.0,24.5732,24.5811,24.5652,24.5652,278000.0
2012-06-19 12:40:00,30.86,30.88,30.85,30.88,247800.0,24.5732,24.5891,24.5652,24.5891,247800.0
2012-06-19 12:45:00,30.87,30.95,30.87,30.93,955500.0,24.5811,24.6448,24.5811,24.6289,955500.0
2012-06-19 12:50:00,30.94,30.94,30.91,30.92,287000.0,24.6369,24.6369,24.613,24.6209,287000.0
2012-06-19 12:55:00,30.91,30.95,30.91,30.95,176700.0,24.613,24.6448,24.613,24.6448,176700.0
2012-06-19 13:00:00,30.94,30.95,30.91,30.95,298000.0,24.6369,24.6448,24.613,24.6448,298000.0
2012-06-19 13:05:00,30.95,30.95,30.91,30.93,479900.0,24.6448,24.6448,24.613,24.6289,479900.0
2012-06-19 13:10:00,30.93,30.95,30.9,30.92,457900.0,24.6289,24.6448,24.605,24.6209,457900.0
2012-06-19 13:15:00,30.92,30.93,30.9,30.9,307400.0,24.6209,24.6289,24.605,24.605,307400.0
2012-06-19 13:20:00,30.9,30.93,30.9,30.93,396500.0,24.605,24.6289,24.605,24.6289,396500.0
2012-06-19 13:25:00,30.93,30.95,30.92,30.94,430400.0,24.6289,24.6448,24.6209,24.6369,430400.0
2012-06-19 13:30:00,30.93,30.94,30.89,30.94,731300.0,24.6289,24.6369,24.5971,24.6369,731300.0
2012-06-19 13:35:00,30.94,31.0,30.93,31.0,761700.0,24.6369,24.6846,24.6289,24.6846,761700.0
2012-06-19 13:40:00,31.0,31.01,30.99,31.0,568500.0,24.6846,24.6926,24.6767,24.6846,568500.0
2012-06-19 13:45:00,30.99,31.0,30.95,30.96,371500.0,24.6767,24.6846,24.6448,24.6528,371500.0
2012-06-19 13:50:00,30.96,30.98,30.93,30.95,519000.0,24.6528,24.6687,24.6289,24.6448,519000.0
2012-06-19 13:55:00,30.95,30.95,30.92,30.93,482900.0,24.6448,24.6448,24.6209,24.6289,482900.0
2012-06-19 14:00:00,30.92,30.94,30.92,30.94,302400.0,24.6209,24.6369,24.6209,24.6369,302400.0
2012-06-19 14:05:00,30.94,30.94,30.9,30.9,330900.0,24.6369,24.6369,24.605,24.605,330900.0
2012-06-19 14:10:00,30.91,30.92,30.85,30.89,705300.0,24.613,24.6209,24.5652,24.5971,705300.0
2012-06-19 14:15:00,30.89,30.9,30.88,30.89,424500.0,24.5971,24.605,24.5891,24.5971,424500.0
2012-06-19 14:20:00,30.89,30.91,30.88,30.89,342300.0,24.5971,24.613,24.5891,24.5971,342300.0
2012-06-19 14:25:00,30.9,30.9,30.72,30.75,1380300.0,24.605,24.605,24.4617,24.4856,1380300.0
2012-06-19 14:30:00,30.75,30.77,30.68,30.75,1327700.0,24.4856,24.5015,24.4298,24.4856,1327700.0
2012-06-19 14:35:00,30.76,30.78,30.75,30.78,249500.0,24.4935,24.5095,24.4856,24.5095,249500.0
2012-06-19 14:40:00,30.78,30.78,30.74,30.76,305600.0,24.5095,24.5095,24.4776,24.4935,305600.0
2012-06-19 14:45:00,30.76,30.76,30.71,30.72,584400.0,24.4935,24.4935,24.4537,24.4617,584400.0
2012-06-19 14:50:00,30.71,30.75,30.71,30.73,461100.0,24.4537,24.4856,24.4537,24.4697,461100.0
2012-06-19 14:55:00,30.73,30.74,30.72,30.74,412000.0,24.4697,24.4776,24.4617,24.4776,412000.0
2012-06-19 15:00:00,30.74,30.75,30.72,30.73,463500.0,24.4776,24.4856,24.4617,24.4697,463500.0
2012-06-19 15:05:00,30.73,30.77,30.73,30.77,326000.0,24.4697,24.5015,24.4697,24.5015,326000.0
2012-06-19 15:10:00,30.77,30.77,30.74,30.76,436700.0,24.5015,24.5015,24.4776,24.4935,436700.0
2012-06-19 15:15:00,30.76,30.81,30.75,30.78,754800.0,24.4935,24.5334,24.4856,24.5095,754800.0
2012-06-19 15:20:00,30.78,30.8,30.76,30.77,508600.0,24.5095,24.5254,24.4935,24.5015,508600.0
2012-06-19 15:25:00,30.77,30.77,30.65,30.67,823000.0,24.5015,24.5015,24.4059,24.4219,823000.0
2012-06-19 15:30:00,30.68,30.72,30.67,30.7,486600.0,24.4298,24.4617,24.4219,24.4458,486600.0
2012-06-19 15:35:00,30.69,30.7,30.65,30.69,612800.0,24.4378,24.4458,24.4059,24.4378,612800.0
2012-06-19 15:40:00,30.69,30.75,30.69,30.71,780500.0,24.4378,24.4856,24.4378,24.4537,780500.0
2012-06-19 15:45:00,30.71,30.72,30.67,30.67,711800.0,24.4537,24.4617,24.4219,24.4219,711800.0
2012-06-19 15:50:00,30.68,30.7,30.64,30.69,1864200.0,24.4298,24.4458,24.398,24.4378,1864200.0
2012-06-19 15:55:00,30.69,30.71,30.65,30.69,2722900.0,24.4378,24.4537,24.4059,24.4378,2722900.0
2012-06-20 09:30:00,30.93,30.99,30.75,30.79,1521200.0,24.6289,24.6767,24.4856,24.5174,1521200.0
2012-06-20 09:35:00,30.79,30.8,30.73,30.75,639800.0,24.5174,24.5254,24.4697,24.4856,639800.0
2012-06-20 09:40:00,30.75,30.75,30.64,30.67,606000.0,24.4856,24.4856,24.398,24.4219,606000.0
2012-06-20 09:45:00,30.68,30.72,30.65,30.69,575700.0,24.4298,24.4617,24.4059,24.4378,575700.0
2012-06-20 09:50:00,30.69,30.72,30.66,30.7,432200.0,24.4378,24.4617,24.4139,24.4458,432200.0
2012-06-20 09:55:00,30.7,30.78,30.69,30.76,449500.0,24.4458,24.5095,24.4378,24.4935,449500.0
2012-06-20 10:00:00,30.76,30.8,30.74,30.74,473200.0,24.4935,24.5254,24.4776,24.4776,473200.0
2012-06-20 10:05:00,30.74,30.75,30.69,30.71,460100.0,24.4776,24.4856,24.4378,24.4537,460100.0
2012-06-20 10:10:00,30.72,30.77,30.71,30.77,354200.0,24.4617,24.5015,24.4537,24.5015,354200.0
2012-06-20 10:15:00,30.77,30.78,30.75,30.76,376100.0,24.5015,24.5095,24.4856,24.4935,376100.0
2012-06-20 10:20:00,30.75,30.76,30.74,30.75,247700.0,24.4856,24.4935,24.4776,24.4856,247700.0
2012-06-20 10:25:00,30.75,30.78,30.74,30.74,332000.0,24.4856,24.5095,24.4776,24.4776,332000.0
2012-06-20 10:30:00,30.74,30.75,30.72,30.75,261400.0,24.4776,24.4856,24.4617,24.4856,261400.0
2012-06-20 10:35:00,30.75,30.8,30.74,30.79,424300.0,24.4856,24.5254,24.4776,24.5174,424300.0
2012-06-20 10:40:00,30.79,30.8,30.75,30.8,391600.0,24.5174,24.5254,24.4856,24.5254,391600.0
2012-06-20 10:45:00,30.8,30.8,30.77,30.8,247400.0,24.5254,24.5254,24.5015,24.5254,247400.0
2012-06-20 10:50:00,30.8,30.8,30.78,30.8,406900.0,24.5254,24.5254,24.5095,24.5254,406900.0
2012-06-20 10:55:00,30.8,30.81,30.79,30.81,400800.0,24.5254,24.5334,24.5174,24.5334,400800.0
2012-06-20 11:00:00,30.8,30.86,30.8,30.85,420600.0,24.5254,24.5732,24.5254,24.5652,420600.0
2012-06-20 11:05:00,30.85,30.9,30.85,30.87,490800.0,24.5652,24.605,24.5652,24.5811,490800.0
2012-06-20 11:10:00,30.87,30.91,30.86,30.9,356300.0,24.5811,24.613,24.5732,24.605,356300.0
2012-06-20 11:15:00,30.9,30.91,30.88,30.91,299900.0,24.605,24.613,24.5891,24.613,299900.0
2012-06-20 11:20:00,30.91,30.95,30.9,30.94,1726900.0,24.613,24.6448,24.605,24.6369,1726900.0
2012-06-20 11:25:00,30.94,30.98,30.93,30.98,286100.0,24.6369,24.6687,24.6289,24.6687,286100.0
2012-06-20 11:30:00,30.98,30.99,30.97,30.98,302400.0,24.6687,24.6767,24.6608,24.6687,302400.0
2012-06-20 11:35:00,30.97,30.98,30.97,30.97,226700.0,24.6608,24.6687,24.6608,24.6608,226700.0
2012-06-20 11:40:00,30.98,31.05,30.97,31.05,509900.0,24.6687,24.7245,24.6608,24.7245,509900.0
2012-06-20 11:45:00,31.05,31.05,31.02,31.05,444300.0,24.7245,24.7245,24.7006,24.7245,444300.0
2012-06-20 11:50:00,31.05,31.05,31.03,31.03,139500.0,24.7245,24.7245,24.7085,24.7085,139500.0
2012-06-20 11:55:00,31.03,31.04,30.97,30.97,230300.0,24.7085,24.7165,24.6608,24.6608,230300.0
2012-06-20 12:00:00,30.97,30.98,30.92,30.92,431500.0,24.6608,24.6687,24.6209,24.6209,431500.0
2012-06-20 12:05:00,30.92,30.93,30.87,30.87,265900.0,24.6209,24.6289,24.5811,24.5811,265900.0
2012-06-20 12:10:00,30.88,30.88,30.83,30.83,168700.0,24.5891,24.5891,24.5493,24.5493,168700.0
2012-06-20 12:15:00,30.83,30.88,30.83,30.87,271300.0,24.5493,24.5891,24.5493,24.5811,271300.0
2012-06-20 12:20:00,30.86,30.88,30.81,30.81,264300.0,24.5732,24.5891,24.5334,24.5334,264300.0
2012-06-20 12:25:00,30.81,30.86,30.75,30.86,437900.0,24.5334,24.5732,24.4856,24.5732,437900.0
2012-06-20 12:30:00,30.86,30.9,30.65,30.78,1038900.0,24.5732,24.605,24.4059,24.5095,1038900.0
2012-06-20 12:35:00,30.77,30.83,30.74,30.81,1037100.0,24.5015,24.5493,24.4776,24.5334,1037100.0
2012-06-20 12:40:00,30.8,30.87,30.77,30.86,372200.0,24.5254,24.5811,24.5015,24.5732,372200.0
2012-06-20 12:45:00,30.86,30.98,30.86,30.9,509600.0,24.5732,24.6687,24.5732,24.605,509600.0
2012-06-20 12:50:00,30.9,30.97,30.88,30.95,255100.0,24.605,24.6608,24.5891,24.6448,255100.0
2012-06-20 12:55:00,30.95,30.99,30.94,30.96,223500.0,24.6448,24.6767,24.6369,24.6528,223500.0
2012-06-20 13:00:00,30.97,31.03,30.94,31.03,443700.0,24.6608,24.7085,24.6369,24.7085,443700.0
2012-06-20 13:05:00,31.01,31.05,30.98,31.04,419000.0,24.6926,24.7245,24.6687,24.7165,419000.0
2012-06-20 13:10:00,31.04,31.04,30.96,30.96,376900.0,24.7165,24.7165,24.6528,24.6528,376900.0
2012-06-20 13:15:00,30.97,31.0,30.94,30.94,326300.0,24.6608,24.6846,24.6369,24.6369,326300.0
2012-06-20 13:20:00,30.95,30.98,30.94,30.96,218100.0,24.6448,24.6687,24.6369,24.6528,218100.0
2012-06-20 13:25:00,30.96,30.98,30.92,30.93,222100.0,24.6528,24.6687,24.6209,24.6289,222100.0
2012-06-20 13:30:00,30.94,30.97,30.92,30.94,233800.0,24.6369,24.6608,24.6209,24.6369,233800.0
2012-06-20 13:35:00,30.94,30.95,30.89,30.91,238100.0,24.6369,24.6448,24.5971,24.613,238100.0
2012-06-20 13:40:00,30.91,30.94,30.9,30.94,127700.0,24.613,24.6369,24.605,24.6369,127700.0
2012-06-20 13:45:00,30.93,30.98,30.93,30.98,204800.0,24.6289,24.6687,24.6289,24.6687,204800.0
2012-06-20 13:50:00,30.98,30.98,30.94,30.95,150600.0,24.6687,24.6687,24.6369,24.6448,150600.0
2012-06-20 13:55:00,30.94,30.99,30.93,30.98,207200.0,24.6369,24.6767,24.6289,24.6687,207200.0
2012-06-20 14:00:00,30.98,30.98,30.92,30.97,342500.0,24.6687,24.6687,24.6209,24.6608,342500.0
2012-06-20 14:05:00,30.96,30.99,30.94,30.98,266200.0,24.6528,24.6767,24.6369,24.6687,266200.0
2012-06-20 14:10:00,30.98,31.01,30.96,30.96,296500.0,24.6687,24.6926,24.6528,24.6528,296500.0
2012-06-20 14:15:00,30.96,31.0,30.89,30.9,348700.0,24.6528,24.6846,24.5971,24.605,348700.0
2012-06-20 14:20:00,30.9,30.94,30.82,30.85,398300.0,24.605,24.6369,24.5413,24.5652,398300.0
2012-06-20 14:25:00,30.86,30.87,30.83,30.85,224200.0,24.5732,24.5811,24.5493,24.5652,224200.0
2012-06-20 14:30:00,30.85,30.91,30.84,30.86,342900.0,24.5652,24.613,24.5572,24.5732,342900.0
2012-06-20 14:35:00,30.86,30.92,30.85,30.87,330000.0,24.5732,24.6209,24.5652,24.5811,330000.0
2012-06-20 14:40:00,30.87,30.88,30.8,30.82,287400.0,24.5811,24.5891,24.5254,24.5413,287400.0
2012-06-20 14:45:00,30.82,30.82,30.73,30.77,478900.0,24.5413,24.5413,24.4697,24.5015,478900.0
2012-06-20 14:50:00,30.77,30.8,30.73,30.79,328100.0,24.5015,24.5254,24.4697,24.5174,328100.0
2012-06-20 14:55:00,30.79,30.83,30.77,30.79,285500.0,24.5174,24.5493,24.5015,24.5174,285500.0
2012-06-20 15:00:00,30.8,30.81,30.75,30.77,351300.0,24.5254,24.5334,24.4856,24.5015,351300.0
2012-06-20 15:05:00,30.77,30.77,30.7,30.72,282100.0,24.5015,24.5015,24.4458,24.4617,282100.0
2012-06-20 15:10:00,30.73,30.75,30.69,30.73,421700.0,24.4697,24.4856,24.4378,24.4697,421700.0
2012-06-20 15:15:00,30.74,30.75,30.65,30.66,397400.0,24.4776,24.4856,24.4059,24.4139,397400.0
2012-06-20 15:20:00,30.66,30.72,30.66,30.7,426400.0,24.4139,24.4617,24.4139,24.4458,426400.0
2012-06-20 15:25:00,30.7,30.8,30.69,30.8,422300.0,24.4458,24.5254,24.4378,24.5254,422300.0
2012-06-20 15:30:00,30.79,30.84,30.78,30.8,605500.0,24.5174,24.5572,24.5095,24.5254,605500.0
2012-06-20 15:35:00,30.8,30.86,30.78,30.79,615800.0,24.5254,24.5732,24.5095,24.5174,615800.0
2012-06-20 15:40:00,30.79,30.89,30.76,30.89,742800.0,24.5174,24.5971,24.4935,24.5971,742800.0
2012-06-20 15:45:00,30.89,30.91,30.82,30.85,558400.0,24.5971,24.613,24.5413,24.5652,558400.0
2012-06-20 15:50:00,30.85,30.87,30.84,30.87,629200.0,24.5652,24.5811,24.5572,24.5811,629200.0
2012-06-20 15:55:00,30.87,30.93,30.85,30.93,1465100.0,24.5811,24.6289,24.5652,24.6289,1465100.0
2012-06-21 09:30:00,30.98,31.14,30.95,31.01,1711300.0,24.6687,24.7961,24.6448,24.6926,1711300.0
2012-06-21 09:35:00,31.0,31.09,30.92,30.93,905900.0,24.6846,24.7563,24.6209,24.6289,905900.0
2012-06-21 09:40:00,30.93,31.02,30.89,30.99,585300.0,24.6289,24.7006,24.5971,24.6767,585300.0
2012-06-21 09:45:00,31.0,31.0,30.92,30.92,541100.0,24.6846,24.6846,24.6209,24.6209,541100.0
2012-06-21 09:50:00,30.92,30.94,30.87,30.92,482400.0,24.6209,24.6369,24.5811,24.6209,482400.0
2012-06-21 09:55:00,30.93,30.93,30.88,30.89,598000.0,24.6289,24.6289,24.5891,24.5971,598000.0
2012-06-21 10:00:00,30.89,30.89,30.69,30.72,891500.0,24.5971,24.5971,24.4378,24.4617,891500.0
2012-06-21 10:05:00,30.73,30.75,30.65,30.69,641800.0,24.4697,24.4856,24.4059,24.4378,641800.0
2012-06-21 10:10:00,30.7,30.83,30.68,30.83,675400.0,24.4458,24.5493,24.4298,24.5493,675400.0
2012-06-21 10:15:00,30.83,30.93,30.82,30.92,904100.0,24.5493,24.6289,24.5413,24.6209,904100.0
2012-06-21 10:20:00,30.92,30.99,30.87,30.88,955700.0,24.6209,24.6767,24.5811,24.5891,955700.0
2012-06-21 10:25:00,30.89,30.9,30.84,30.84,1250900.0,24.5971,24.605,24.5572,24.5572,1250900.0
2012-06-21 10:30:00,30.85,30.9,30.83,30.9,429600.0,24.5652,24.605,24.5493,24.605,429600.0
2012-06-21 10:35:00,30.9,30.93,30.86,30.87,293000.0,24.605,24.6289,24.5732,24.5811,293000.0
2012-06-21 10:40:00,30.86,30.92,30.85,30.92,309500.0,24.5732,24.6209,24.5652,24.6209,309500.0
2012-06-21 10:45:00,30.92,30.94,30.91,30.92,656800.0,24.6209,24.6369,24.613,24.6209,656800.0
2012-06-21 10:50:00,30.91,30.94,30.9,30.92,597000.0,24.613,24.6369,24.605,24.6209,597000.0
2012-06-21 10:55:00,30.92,30.96,30.88,30.9,837100.0,24.6209,24.6528,24.5891,24.605,837100.0
2012-06-21 11:00:00,30.9,30.93,30.87,30.87,554300.0,24.605,24.6289,24.5811,24.5811,554300.0
2012-06-21 11:05:00,30.87,30.9,30.8,30.8,460600.0,24.5811,24.605,24.5254,24.5254,460600.0
2012-06-21 11:10:00,30.8,30.82,30.73,30.75,560300.0,24.5254,24.5413,24.4697,24.4856,560300.0
2012-06-21 11:15:00,30.74,30.81,30.73,30.79,448000.0,24.4776,24.5334,24.4697,24.5174,448000.0
2012-06-21 11:20:00,30.79,30.8,30.75,30.76,358900.0,24.5174,24.5254,24.4856,24.4935,358900.0
2012-06-21 11:25:00,30.75,30.76,30.7,30.74,431600.0,24.4856,24.4935,24.4458,24.4776,431600.0
2012-06-21 11:30:00,30.73,30.74,30.71,30.71,318200.0,24.4697,24.4776,24.4537,24.4537,318200.0
2012-06-21 11:35:00,30.71,30.71,30.65,30.68,858600.0,24.4537,24.4537,24.4059,24.4298,858600.0
2012-06-21 11:40:00,30.68,30.69,30.62,30.63,512300.0,24.4298,24.4378,24.3821,24.39,512300.0
2012-06-21 11:45:00,30.64,30.66,30.63,30.63,203100.0,24.398,24.4139,24.39,24.39,203100.0
2012-06-21 11:50:00,30.64,30.67,30.62,30.66,415400.0,24.398,24.4219,24.3821,24.4139,415400.0
2012-06-21 11:55:00,30.66,30.69,30.65,30.68,188300.0,24.4139,24.4378,24.4059,24.4298,188300.0
2012-06-21 12:00:00,30.67,30.69,30.59,30.61,706300.0,24.4219,24.4378,24.3582,24.3741,706300.0
2012-06-21 12:05:00,30.61,30.61,30.57,30.6,329500.0,24.3741,24.3741,24.3422,24.3661,329500.0
2012-06-21 12:10:00,30.59,30.61,30.58,30.61,189200.0,24.3582,24.3741,24.3502,24.3741,189200.0
2012-06-21 12:15:00,30.61,30.63,30.58,30.62,255800.0,24.3741,24.39,24.3502,24.3821,255800.0
2012-06-21 12:20:00,30.63,30.64,30.58,30.58,288200.0,24.39,24.398,24.3502,24.3502,288200.0
2012-06-21 12:25:00,30.59,30.59,30.39,30.4,920100.0,24.3582,24.3582,24.1989,24.2069,920100.0
2012-06-21 12:30:00,30.4,30.46,30.4,30.45,465600.0,24.2069,24.2547,24.2069,24.2467,465600.0
2012-06-21 12:35:00,30.45,30.55,30.44,30.53,576900.0,24.2467,24.3263,24.2387,24.3104,576900.0
2012-06-21 12:40:00,30.52,30.53,30.46,30.47,483400.0,24.3024,24.3104,24.2547,24.2626,483400.0
2012-06-21 12:45:00,30.47,30.51,30.46,30.51,234000.0,24.2626,24.2945,24.2547,24.2945,234000.0
2012-06-21 12:50:00,30.51,30.54,30.49,30.51,325500.0,24.2945,24.3184,24.2785,24.2945,325500.0
2012-06-21 12:55:00,30.51,30.51,30.46,30.46,120100.0,24.2945,24.2945,24.2547,24.2547,120100.0
2012-06-21 13:00:00,30.46,30.5,30.46,30.5,460700.0,24.2547,24.2865,24.2547,24.2865,460700.0
2012-06-21 13:05:00,30.5,30.51,30.47,30.47,190400.0,24.2865,24.2945,24.2626,24.2626,190400.0
2012-06-21 13:10:00,30.48,30.48,30.4,30.42,436300.0,24.2706,24.2706,24.2069,24.2228,436300.0
2012-06-21 13:15:00,30.42,30.47,30.41,30.41,283500.0,24.2228,24.2626,24.2148,24.2148,283500.0
2012-06-21 13:20:00,30.42,30.49,30.41,30.45,278000.0,24.2228,24.2785,24.2148,24.2467,278000.0
2012-06-21 13:25:00,30.45,30.47,30.43,30.44,185500.0,24.2467,24.2626,24.2308,24.2387,185500.0
2012-06-21 13:30:00,30.43,30.46,30.42,30.43,197300.0,24.2308,24.2547,24.2228,24.2308,197300.0
2012-06-21 13:35:00,30.42,30.44,30.39,30.4,268100.0,24.2228,24.2387,24.1989,24.2069,268100.0
2012-06-21 13:40:00,30.4,30.42,30.35,30.37,365100.0,24.2069,24.2228,24.1671,24.183,365100.0
2012-06-21 13:45:00,30.38,30.39,30.35,30.36,368900.0,24.191,24.1989,24.1671,24.175,368900.0
2012-06-21 13:50:00,30.36,30.44,30.36,30.44,312500.0,24.175,24.2387,24.175,24.2387,312500.0
2012-06-21 13:55:00,30.44,30.48,30.43,30.44,195100.0,24.2387,24.2706,24.2308,24.2387,195100.0
2012-06-21 14:00:00,30.43,30.44,30.37,30.37,270000.0,24.2308,24.2387,24.183,24.183,270000.0
2012-06-21 14:05:00,30.37,30.38,30.34,30.35,409600.0,24.183,24.191,24.1591,24.1671,409600.0
2012-06-21 14:10:00,30.36,30.36,30.33,30.35,241700.0,24.175,24.175,24.1511,24.1671,241700.0
2012-06-21 14:15:00,30.35,30.36,30.32,30.32,258800.0,24.1671,24.175,24.1432,24.1432,258800.0
2012-06-21 14:20:00,30.33,30.33,30.28,30.3,384600.0,24.1511,24.1511,24.1113,24.1273,384600.0
2012-06-21 14:25:00,30.3,30.34,30.27,30.33,379300.0,24.1273,24.1591,24.1034,24.1511,379300.0
2012-06-21 14:30:00,30.32,30.33,30.29,30.31,445200.0,24.1432,24.1511,24.1193,24.1352,445200.0
2012-06-21 14:35:00,30.31,30.32,30.29,30.3,170200.0,24.1352,24.1432,24.1193,24.1273,170200.0
2012-06-21 14:40:00,30.3,30.38,30.3,30.35,306500.0,24.1273,24.191,24.1273,24.1671,306500.0
2012-06-21 14:45:00,30.35,30.36,30.33,30.35,190800.0,24.1671,24.175,24.1511,24.1671,190800.0
2012-06-21 14:50:00,30.35,30.36,30.29,30.29,545900.0,24.1671,24.175,24.1193,24.1193,545900.0
2012-06-21 14:55:00,30.29,30.34,30.29,30.31,310800.0,24.1193,24.1591,24.1193,24.1352,310800.0
2012-06-21 15:00:00,30.3,30.32,30.29,30.3,305100.0,24.1273,24.1432,24.1193,24.1273,305100.0
2012-06-21 15:05:00,30.3,30.32,30.25,30.29,571700.0,24.1273,24.1432,24.0874,24.1193,571700.0
2012-06-21 15:10:00,30.29,30.3,30.26,30.29,734300.0,24.1193,24.1273,24.0954,24.1193,734300.0
2012-06-21 15:15:00,30.29,30.29,30.22,30.23,718000.0,24.1193,24.1193,24.0635,24.0715,718000.0
2012-06-21 15:20:00,30.22,30.24,30.18,30.24,864100.0,24.0635,24.0795,24.0317,24.0795,864100.0
2012-06-21 15:25:00,30.24,30.25,30.17,30.2,972900.0,24.0795,24.0874,24.0237,24.0476,972900.0
2012-06-21 15:30:00,30.2,30.22,30.12,30.17,1130800.0,24.0476,24.0635,23.9839,24.0237,1130800.0
2012-06-21 15:35:00,30.17,30.25,30.16,30.19,768900.0,24.0237,24.0874,24.0158,24.0397,768900.0
2012-06-21 15:40:00,30.2,30.21,30.1,30.14,1397000.0,24.0476,24.0556,23.968,23.9998,1397000.0
2012-06-21 15:45:00,30.14,30.15,30.08,30.1,1308600.0,23.9998,24.0078,23.9521,23.968,1308600.0
2012-06-21 15:50:00,30.09,30.13,30.06,30.08,1698200.0,23.96,23.9919,23.9361,23.9521,1698200.0
2012-06-21 15:55:00,30.09,30.16,30.08,30.14,2849600.0,23.96,24.0158,23.9521,23.9998,2849600.0
2012-06-22 09:30:00,30.3,30.39,30.07,30.12,1160600.0,24.1273,24.1989,23.9441,23.9839,1160600.0
2012-06-22 09:35:00,30.12,30.15,30.05,30.13,626900.0,23.9839,24.0078,23.9282,23.9919,626900.0
2012-06-22 09:40:00,30.14,30.2,30.08,30.2,371400.0,23.9998,24.0476,23.9521,24.0476,371400.0
2012-06-22 09:45:00,30.2,30.2,30.11,30.16,520600.0,24.0476,24.0476,23.976,24.0158,520600.0
2012-06-22 09:50:00,30.17,30.23,30.16,30.22,477100.0,24.0237,24.0715,24.0158,24.0635,477100.0
2012-06-22 09:55:00,30.22,30.24,30.2,30.23,445600.0,24.0635,24.0795,24.0476,24.0715,445600.0
2012-06-22 10:00:00,30.24,30.3,30.23,30.3,455200.0,24.0795,24.1273,24.0715,24.1273,455200.0
2012-06-22 10:05:00,30.29,30.3,30.22,30.23,361100.0,24.1193,24.1273,24.0635,24.0715,361100.0
2012-06-22 10:10:00,30.24,30.26,30.16,30.18,354000.0,24.0795,24.0954,24.0158,24.0317,354000.0
2012-06-22 10:15:00,30.18,30.19,30.1,30.14,494200.0,24.0317,24.0397,23.968,23.9998,494200.0
2012-06-22 10:20:00,30.14,30.14,30.09,30.12,482700.0,23.9998,23.9998,23.96,23.9839,482700.0
2012-06-22 10:25:00,30.12,30.14,30.06,30.09,478500.0,23.9839,23.9998,23.9361,23.96,478500.0
2012-06-22 10:30:00,30.09,30.11,30.07,30.11,256600.0,23.96,23.976,23.9441,23.976,256600.0
2012-06-22 10:35:00,30.11,30.12,30.04,30.05,620600.0,23.976,23.9839,23.9202,23.9282,620600.0
2012-06-22 10:40:00,30.04,30.08,30.03,30.07,284300.0,23.9202,23.9521,23.9123,23.9441,284300.0
2012-06-22 10:45:00,30.08,30.12,30.07,30.12,215400.0,23.9521,23.9839,23.9441,23.9839,215400.0
2012-06-22 10:50:00,30.12,30.15,30.11,30.14,448800.0,23.9839,24.0078,23.976,23.9998,448800.0
2012-06-22 10:55:00,30.15,30.19,30.14,30.18,194000.0,24.0078,24.0397,23.9998,24.0317,194000.0
2012-06-22 11:00:00,30.18,30.27,30.17,30.26,297000.0,24.0317,24.1034,24.0237,24.0954,297000.0
2012-06-22 11:05:00,30.25,30.27,30.2,30.2,253700.0,24.0874,24.1034,24.0476,24.0476,253700.0
2012-06-22 11:10:00,30.21,30.24,30.2,30.24,192900.0,24.0556,24.0795,24.0476,24.0795,192900.0
2012-06-22 11:15:00,30.24,30.24,30.2,30.22,273500.0,24.0795,24.0795,24.0476,24.0635,273500.0
2012-06-22 11:20:00,30.21,30.23,30.21,30.21,357000.0,24.0556,24.0715,24.0556,24.0556,357000.0
2012-06-22 11:25:00,30.21,30.22,30.19,30.2,352400.0,24.0556,24.0635,24.0397,24.0476,352400.0
2012-06-22 11:30:00,30.2,30.25,30.19,30.25,157700.0,24.0476,24.0874,24.0397,24.0874,157700.0
2012-06-22 11:35:00,30.24,30.25,30.22,30.25,249700.0,24.0795,24.0874,24.0635,24.0874,249700.0
2012-06-22 11:40:00,30.25,30.29,30.25,30.29,243700.0,24.0874,24.1193,24.0874,24.1193,243700.0
2012-06-22 11:45:00,30.29,30.31,30.28,30.3,205500.0,24.1193,24.1352,24.1113,24.1273,205500.0
2012-06-22 11:50:00,30.3,30.35,30.29,30.32,328000.0,24.1273,24.1671,24.1193,24.1432,328000.0
2012-06-22 11:55:00,30.33,30.34,30.31,30.33,287000.0,24.1511,24.1591,24.1352,24.1511,287000.0
2012-06-22 12:00:00,30.33,30.36,30.33,30.33,365500.0,24.1511,24.175,24.1511,24.1511,365500.0
2012-06-22 12:05:00,30.33,30.35,30.27,30.28,289200.0,24.1511,24.1671,24.1034,24.1113,289200.0
2012-06-22 12:10:00,30.28,30.31,30.27,30.3,322000.0,24.1113,24.1352,24.1034,24.1273,322000.0
2012-06-22 12:15:00,30.3,30.32,30.29,30.31,120200.0,24.1273,24.1432,24.1193,24.1352,120200.0
2012-06-22 12:20:00,30.3,30.32,30.28,30.28,186800.0,24.1273,24.1432,24.1113,24.1113,186800.0
2012-06-22 12:25:00,30.29,30.32,30.29,30.3,226200.0,24.1193,24.1432,24.1193,24.1273,226200.0
2012-06-22 12:30:00,30.3,30.33,30.28,30.32,266200.0,24.1273,24.1511,24.1113,24.1432,266200.0
2012-06-22 12:35:00,30.32,30.34,30.28,30.29,411500.0,24.1432,24.1591,24.1113,24.1193,411500.0
2012-06-22 12:40:00,30.29,30.32,30.28,30.32,80300.0,24.1193,24.1432,24.1113,24.1432,80300.0
2012-06-22 12:45:00,30.32,30.33,30.31,30.33,110000.0,24.1432,24.1511,24.1352,24.1511,110000.0
2012-06-22 12:50:00,30.33,30.36,30.32,30.33,249900.0,24.1511,24.175,24.1432,24.1511,249900.0
2012-06-22 12:55:00,30.34,30.36,30.33,30.35,213200.0,24.1591,24.175,24.1511,24.1671,213200.0
2012-06-22 13:00:00,30.35,30.38,30.34,30.36,314700.0,24.1671,24.191,24.1591,24.175,314700.0
2012-06-22 13:05:00,30.37,30.4,30.35,30.4,251400.0,24.183,24.2069,24.1671,24.2069,251400.0
2012-06-22 13:10:00,30.4,30.42,30.39,30.42,304700.0,24.2069,24.2228,24.1989,24.2228,304700.0
2012-06-22 13:15:00,30.42,30.44,30.41,30.44,277100.0,24.2228,24.2387,24.2148,24.2387,277100.0
2012-06-22 13:20:00,30.44,30.45,30.42,30.42,465200.0,24.2387,24.2467,24.2228,24.2228,465200.0
2012-06-22 13:25:00,30.43,30.43,30.42,30.42,69500.0,24.2308,24.2308,24.2228,24.2228,69500.0
2012-06-22 13:30:00,30.42,30.43,30.42,30.42,128800.0,24.2228,24.2308,24.2228,24.2228,128800.0
2012-06-22 13:35:00,30.43,30.45,30.42,30.44,339300.0,24.2308,24.2467,24.2228,24.2387,339300.0
2012-06-22 13:40:00,30.44,30.46,30.43,30.46,119500.0,24.2387,24.2547,24.2308,24.2547,119500.0
2012-06-22 13:45:00,30.46,30.48,30.45,30.45,312800.0,24.2547,24.2706,24.2467,24.2467,312800.0
2012-06-22 13:50:00,30.45,30.46,30.43,30.44,280100.0,24.2467,24.2547,24.2308,24.2387,280100.0
2012-06-22 13:55:00,30.44,30.47,30.44,30.47,182700.0,24.2387,24.2626,24.2387,24.2626,182700.0
2012-06-22 14:00:00,30.46,30.49,30.46,30.49,176300.0,24.2547,24.2785,24.2547,24.2785,176300.0
2012-06-22 14:05:00,30.49,30.49,30.46,30.47,211600.0,24.2785,24.2785,24.2547,24.2626,211600.0
2012-06-22 14:10:00,30.48,30.48,30.43,30.45,349400.0,24.2706,24.2706,24.2308,24.2467,349400.0
2012-06-22 14:15:00,30.45,30.45,30.42,30.43,330000.0,24.2467,24.2467,24.2228,24.2308,330000.0
2012-06-22 14:20:00,30.43,30.45,30.43,30.45,224400.0,24.2308,24.2467,24.2308,24.2467,224400.0
2012-06-22 14:25:00,30.45,30.49,30.44,30.47,304300.0,24.2467,24.2785,24.2387,24.2626,304300.0
2012-06-22 14:30:00,30.47,30.51,30.46,30.51,293500.0,24.2626,24.2945,24.2547,24.2945,293500.0
2012-06-22 14:35:00,30.51,30.53,30.49,30.52,404600.0,24.2945,24.3104,24.2785,24.3024,404600.0
2012-06-22 14:40:00,30.51,30.54,30.5,30.54,292100.0,24.2945,24.3184,24.2865,24.3184,292100.0
2012-06-22 14:45:00,30.54,30.55,30.51,30.55,389800.0,24.3184,24.3263,24.2945,24.3263,389800.0
2012-06-22 14:50:00,30.55,30.58,30.54,30.58,452300.0,24.3263,24.3502,24.3184,24.3502,452300.0
2012-06-22 14:55:00,30.58,30.6,30.56,30.58,449600.0,24.3502,24.3661,24.3343,24.3502,449600.0
2012-06-22 15:00:00,30.58,30.59,30.49,30.51,578200.0,24.3502,24.3582,24.2785,24.2945,578200.0
2012-06-22 15:05:00,30.5,30.51,30.48,30.49,544900.0,24.2865,24.2945,24.2706,24.2785,544900.0
2012-06-22 15:10:00,30.48,30.56,30.48,30.53,512700.0,24.2706,24.3343,24.2706,24.3104,512700.0
2012-06-22 15:15:00,30.54,30.54,30.48,30.5,531600.0,24.3184,24.3184,24.2706,24.2865,531600.0
2012-06-22 15:20:00,30.5,30.5,30.44,30.46,417600.0,24.2865,24.2865,24.2387,24.2547,417600.0
2012-06-22 15:25:00,30.46,30.46,30.45,30.46,206800.0,24.2547,24.2547,24.2467,24.2547,206800.0
2012-06-22 15:30:00,30.46,30.5,30.45,30.47,505200.0,24.2547,24.2865,24.2467,24.2626,505200.0
2012-06-22 15:35:00,30.47,30.52,30.46,30.5,601200.0,24.2626,24.3024,24.2547,24.2865,601200.0
2012-06-22 15:40:00,30.51,30.56,30.5,30.56,739400.0,24.2945,24.3343,24.2865,24.3343,739400.0
2012-06-22 15:45:00,30.55,30.61,30.55,30.57,1017400.0,24.3263,24.3741,24.3263,24.3422,1017400.0
2012-06-22 15:50:00,30.58,30.7,30.57,30.69,2799700.0,24.3502,24.4458,24.3422,24.4378,2799700.0
2012-06-22 15:55:00,30.7,30.73,30.64,30.7,4624400.0,24.4458,24.4697,24.398,24.4458,4624400.0
2012-06-25 09:30:00,30.3,30.32,30.06,30.1,1594700.0,24.1273,24.1432,23.9361,23.968,1594700.0
2012-06-25 09:35:00,30.1,30.12,30.04,30.1,1313900.0,23.968,23.9839,23.9202,23.968,1313900.0
2012-06-25 09:40:00,30.1,30.16,30.09,30.16,640900.0,23.968,24.0158,23.96,24.0158,640900.0
2012-06-25 09:45:00,30.16,30.16,30.1,30.13,556300.0,24.0158,24.0158,23.968,23.9919,556300.0
2012-06-25 09:50:00,30.13,30.14,30.09,30.1,414700.0,23.9919,23.9998,23.96,23.968,414700.0
2012-06-25 09:55:00,30.11,30.14,30.09,30.12,483900.0,23.976,23.9998,23.96,23.9839,483900.0
2012-06-25 10:00:00,30.13,30.18,30.1,30.13,788800.0,23.9919,24.0317,23.968,23.9919,788800.0
2012-06-25 10:05:00,30.13,30.16,30.09,30.1,587500.0,23.9919,24.0158,23.96,23.968,587500.0
2012-06-25 10:10:00,30.11,30.11,30.06,30.08,694800.0,23.976,23.976,23.9361,23.9521,694800.0
2012-06-25 10:15:00,30.08,30.08,29.89,29.97,933700.0,23.9521,23.9521,23.8008,23.8645,933700.0
2012-06-25 10:20:00,29.96,29.97,29.86,29.92,498400.0,23.8565,23.8645,23.7769,23.8247,498400.0
2012-06-25 10:25:00,29.92,29.96,29.88,29.88,661200.0,23.8247,23.8565,23.7928,23.7928,661200.0
2012-06-25 10:30:00,29.88,29.92,29.88,29.9,337600.0,23.7928,23.8247,23.7928,23.8087,337600.0
2012-06-25 10:35:00,29.9,29.92,29.89,29.89,630900.0,23.8087,23.8247,23.8008,23.8008,630900.0
2012-06-25 10:40:00,29.89,29.91,29.87,29.9,525500.0,23.8008,23.8167,23.7849,23.8087,525500.0
2012-06-25 10:45:00,29.9,29.9,29.87,29.87,376700.0,23.8087,23.8087,23.7849,23.7849,376700.0
2012-06-25 10:50:00,29.88,29.88,29.83,29.86,895000.0,23.7928,23.7928,23.753,23.7769,895000.0
2012-06-25 10:55:00,29.87,29.89,29.85,29.89,465000.0,23.7849,23.8008,23.7689,23.8008,465000.0
2012-06-25 11:00:00,29.88,29.9,29.86,29.87,379900.0,23.7928,23.8087,23.7769,23.7849,379900.0
2012-06-25 11:05:00,29.88,29.91,29.84,29.91,266500.0,23.7928,23.8167,23.761,23.8167,266500.0
2012-06-25 11:10:00,29.91,29.94,29.88,29.89,608000.0,23.8167,23.8406,23.7928,23.8008,608000.0
2012-06-25 11:15:00,29.89,29.89,29.86,29.86,220800.0,23.8008,23.8008,23.7769,23.7769,220800.0
2012-06-25 11:20:00,29.87,29.89,29.86,29.89,194400.0,23.7849,23.8008,23.7769,23.8008,194400.0
2012-06-25 11:25:00,29.89,29.89,29.85,29.85,379100.0,23.8008,23.8008,23.7689,23.7689,379100.0
2012-06-25 11:30:00,29.85,29.86,29.76,29.77,502100.0,23.7689,23.7769,23.6973,23.7052,502100.0
2012-06-25 11:35:00,29.77,29.77,29.72,29.73,434100.0,23.7052,23.7052,23.6654,23.6734,434100.0
2012-06-25 11:40:00,29.73,29.82,29.7,29.8,728400.0,23.6734,23.745,23.6495,23.7291,728400.0
2012-06-25 11:45:00,29.81,29.83,29.79,29.79,297600.0,23.7371,23.753,23.7211,23.7211,297600.0
2012-06-25 11:50:00,29.79,29.82,29.78,29.82,221600.0,23.7211,23.745,23.7132,23.745,221600.0
2012-06-25 11:55:00,29.82,29.82,29.74,29.75,651700.0,23.745,23.745,23.6813,23.6893,651700.0
2012-06-25 12:00:00,29.75,29.77,29.73,29.75,289000.0,23.6893,23.7052,23.6734,23.6893,289000.0
2012-06-25 12:05:00,29.75,29.77,29.74,29.77,183800.0,23.6893,23.7052,23.6813,23.7052,183800.0
2012-06-25 12:10:00,29.77,29.8,29.76,29.78,176800.0,23.7052,23.7291,23.6973,23.7132,176800.0
2012-06-25 12:15:00,29.78,29.85,29.77,29.85,180000.0,23.7132,23.7689,23.7052,23.7689,180000.0
2012-06-25 12:20:00,29.85,29.86,29.81,29.81,268200.0,23.7689,23.7769,23.7371,23.7371,268200.0
2012-06-25 12:25:00,29.81,29.84,29.81,29.83,175500.0,23.7371,23.761,23.7371,23.753,175500.0
2012-06-25 12:30:00,29.83,29.83,29.82,29.82,77100.0,23.753,23.753,23.745,23.745,77100.0
2012-06-25 12:35:00,29.83,29.83,29.8,29.81,277700.0,23.753,23.753,23.7291,23.7371,277700.0
2012-06-25 12:40:00,29.82,29.86,29.81,29.85,214100.0,23.745,23.7769,23.7371,23.7689,214100.0
2012-06-25 12:45:00,29.86,29.86,29.83,29.83,119600.0,23.7769,23.7769,23.753,23.753,119600.0
2012-06-25 12:50:00,29.84,29.84,29.83,29.83,40600.0,23.761,23.761,23.753,23.753,40600.0
2012-06-25 12:55:00,29.84,29.85,29.82,29.82,174300.0,23.761,23.7689,23.745,23.745,174300.0
2012-06-25 13:00:00,29.82,29.83,29.78,29.8,126700.0,23.745,23.753,23.7132,23.7291,126700.0
2012-06-25 13:05:00,29.79,29.8,29.76,29.76,292800.0,23.7211,23.7291,23.6973,23.6973,292800.0
2012-06-25 13:10:00,29.76,29.78,29.76,29.77,120200.0,23.6973,23.7132,23.6973,23.7052,120200.0
2012-06-25 13:15:00,29.77,29.77,29.76,29.77,142700.0,23.7052,23.7052,23.6973,23.7052,142700.0
2012-06-25 13:20:00,29.77,29.79,29.76,29.78,192000.0,23.7052,23.7211,23.6973,23.7132,192000.0
2012-06-25 13:25:00,29.79,29.83,29.78,29.82,225100.0,23.7211,23.753,23.7132,23.745,225100.0
2012-06-25 13:30:00,29.83,29.86,29.8,29.86,245600.0,23.753,23.7769,23.7291,23.7769,245600.0
2012-06-25 13:35:00,29.86,29.88,29.85,29.86,318700.0,23.7769,23.7928,23.7689,23.7769,318700.0
2012-06-25 13:40:00,29.86,29.87,29.81,29.81,205700.0,23.7769,23.7849,23.7371,23.7371,205700.0
2012-06-25 13:45:00,29.81,29.82,29.77,29.77,255800.0,23.7371,23.745,23.7052,23.7052,255800.0
2012-06-25 13:50:00,29.77,29.78,29.76,29.78,197900.0,23.7052,23.7132,23.6973,23.7132,197900.0
2012-06-25 13:55:00,29.78,29.79,29.76,29.78,237300.0,23.7132,23.7211,23.6973,23.7132,237300.0
2012-06-25 14:00:00,29.79,29.8,29.78,29.79,254200.0,23.7211,23.7291,23.7132,23.7211,254200.0
2012-06-25 14:05:00,29.8,29.8,29.75,29.77,443700.0,23.7291,23.7291,23.6893,23.7052,443700.0
2012-06-25 14:10:00,29.77,29.79,29.75,29.75,427800.0,23.7052,23.7211,23.6893,23.6893,427800.0
2012-06-25 14:15:00,29.76,29.79,29.75,29.77,231700.0,23.6973,23.7211,23.6893,23.7052,231700.0
2012-06-25 14:20:00,29.78,29.78,29.76,29.77,200200.0,23.7132,23.7132,23.6973,23.7052,200200.0
2012-06-25 14:25:00,29.77,29.78,29.71,29.71,408800.0,23.7052,23.7132,23.6574,23.6574,408800.0
2012-06-25 14:30:00,29.71,29.72,29.69,29.7,501500.0,23.6574,23.6654,23.6415,23.6495,501500.0
2012-06-25 14:35:00,29.71,29.72,29.69,29.71,399300.0,23.6574,23.6654,23.6415,23.6574,399300.0
2012-06-25 14:40:00,29.71,29.72,29.66,29.68,696500.0,23.6574,23.6654,23.6176,23.6336,696500.0
2012-06-25 14:45:00,29.67,29.69,29.62,29.63,674400.0,23.6256,23.6415,23.5858,23.5937,674400.0
2012-06-25 14:50:00,29.63,29.7,29.62,29.7,438000.0,23.5937,23.6495,23.5858,23.6495,438000.0
2012-06-25 14:55:00,29.7,29.72,29.69,29.69,150700.0,23.6495,23.6654,23.6415,23.6415,150700.0
2012-06-25 15:00:00,29.69,29.72,29.69,29.71,146300.0,23.6415,23.6654,23.6415,23.6574,146300.0
2012-06-25 15:05:00,29.72,29.76,29.71,29.74,1044200.0,23.6654,23.6973,23.6574,23.6813,1044200.0
2012-06-25 15:10:00,29.75,29.82,29.74,29.82,601500.0,23.6893,23.745,23.6813,23.745,601500.0
2012-06-25 15:15:00,29.82,29.82,29.76,29.81,532800.0,23.745,23.745,23.6973,23.7371,532800.0
2012-06-25 15:20:00,29.81,29.84,29.8,29.83,315000.0,23.7371,23.761,23.7291,23.753,315000.0
2012-06-25 15:25:00,29.83,29.86,29.82,29.85,858400.0,23.753,23.7769,23.745,23.7689,858400.0
2012-06-25 15:30:00,29.85,29.85,29.82,29.82,463000.0,23.7689,23.7689,23.745,23.745,463000.0
2012-06-25 15:35:00,29.83,29.86,29.82,29.86,496100.0,23.753,23.7769,23.745,23.7769,496100.0
2012-06-25 15:40:00,29.85,29.89,29.82,29.83,847500.0,23.7689,23.8008,23.745,23.753,847500.0
2012-06-25 15:45:00,29.82,29.88,29.81,29.86,625300.0,23.745,23.7928,23.7371,23.7769,625300.0
2012-06-25 15:50:00,29.86,29.87,29.77,29.8,1336500.0,23.7769,23.7849,23.7052,23.7291,1336500.0
2012-06-25 15:55:00,29.8,29.88,29.8,29.84,2853800.0,23.7291,23.7928,23.7291,23.761,2853800.0
2012-06-26 09:30:00,30.0,30.15,29.97,30.12,1461300.0,23.8884,24.0078,23.8645,23.9839,1461300.0
2012-06-26 09:35:00,30.13,30.21,30.09,30.2,903500.0,23.9919,24.0556,23.96,24.0476,903500.0
2012-06-26 09:40:00,30.21,30.25,30.19,30.22,654800.0,24.0556,24.0874,24.0397,24.0635,654800.0
2012-06-26 09:45:00,30.22,30.26,30.21,30.23,628900.0,24.0635,24.0954,24.0556,24.0715,628900.0
2012-06-26 09:50:00,30.22,30.23,30.09,30.1,701700.0,24.0635,24.0715,23.96,23.968,701700.0
2012-06-26 09:55:00,30.1,30.14,30.09,30.14,1103100.0,23.968,23.9998,23.96,23.9998,1103100.0
2012-06-26 10:00:00,30.14,30.2,30.07,30.19,950100.0,23.9998,24.0476,23.9441,24.0397,950100.0
2012-06-26 10:05:00,30.19,30.27,30.18,30.21,563400.0,24.0397,24.1034,24.0317,24.0556,563400.0
2012-06-26 10:10:00,30.21,30.21,30.1,30.12,548500.0,24.0556,24.0556,23.968,23.9839,548500.0
2012-06-26 10:15:00,30.12,30.14,30.09,30.1,564900.0,23.9839,23.9998,23.96,23.968,564900.0
2012-06-26 10:20:00,30.09,30.12,30.07,30.11,297000.0,23.96,23.9839,23.9441,23.976,297000.0
2012-06-26 10:25:00,30.11,30.13,30.09,30.12,400100.0,23.976,23.9919,23.96,23.9839,400100.0
2012-06-26 10:30:00,30.13,30.17,30.1,30.14,440100.0,23.9919,24.0237,23.968,23.9998,440100.0
2012-06-26 10:35:00,30.14,30.17,30.11,30.12,308200.0,23.9998,24.0237,23.976,23.9839,308200.0
2012-06-26 10:40:00,30.13,30.14,30.09,30.1,393500.0,23.9919,23.9998,23.96,23.968,393500.0
2012-06-26 10:45:00,30.1,30.12,30.09,30.11,545000.0,23.968,23.9839,23.96,23.976,545000.0
2012-06-26 10:50:00,30.12,30.14,30.07,30.09,946700.0,23.9839,23.9998,23.9441,23.96,946700.0
2012-06-26 10:55:00,30.09,30.15,30.08,30.13,421400.0,23.96,24.0078,23.9521,23.9919,421400.0
2012-06-26 11:00:00,30.13,30.24,30.13,30.21,425500.0,23.9919,24.0795,23.9919,24.0556,425500.0
2012-06-26 11:05:00,30.2,30.22,30.06,30.1,686800.0,24.0476,24.0635,23.9361,23.968,686800.0
2012-06-26 11:10:00,30.1,30.11,29.95,29.99,1223600.0,23.968,23.976,23.8486,23.8804,1223600.0
2012-06-26 11:15:00,29.99,30.0,29.95,30.0,399900.0,23.8804,23.8884,23.8486,23.8884,399900.0
2012-06-26 11:20:00,30.0,30.03,29.99,30.01,373700.0,23.8884,23.9123,23.8804,23.8963,373700.0
2012-06-26 11:25:00,30.01,30.04,30.0,30.01,254800.0,23.8963,23.9202,23.8884,23.8963,254800.0
2012-06-26 11:30:00,30.01,30.08,30.01,30.05,398100.0,23.8963,23.9521,23.8963,23.9282,398100.0
2012-06-26 11:35:00,30.05,30.07,30.03,30.06,407700.0,23.9282,23.9441,23.9123,23.9361,407700.0
2012-06-26 11:40:00,30.05,30.05,30.02,30.03,187300.0,23.9282,23.9282,23.9043,23.9123,187300.0
2012-06-26 11:45:00,30.04,30.05,30.01,30.05,232600.0,23.9202,23.9282,23.8963,23.9282,232600.0
2012-06-26 11:50:00,30.05,30.13,30.05,30.1,553300.0,23.9282,23.9919,23.9282,23.968,553300.0
2012-06-26 11:55:00,30.09,30.1,30.05,30.07,246800.0,23.96,23.968,23.9282,23.9441,246800.0
2012-06-26 12:00:00,30.07,30.08,30.03,30.05,465800.0,23.9441,23.9521,23.9123,23.9282,465800.0
2012-06-26 12:05:00,30.05,30.09,30.04,30.09,402200.0,23.9282,23.96,23.9202,23.96,402200.0
2012-06-26 12:10:00,30.09,30.12,30.06,30.07,298800.0,23.96,23.9839,23.9361,23.9441,298800.0
2012-06-26 12:15:00,30.07,30.09,30.02,30.02,340100.0,23.9441,23.96,23.9043,23.9043,340100.0
2012-06-26 12:20:00,30.02,30.04,30.0,30.04,373700.0,23.9043,23.9202,23.8884,23.9202,373700.0
2012-06-26 12:25:00,30.04,30.04,30.01,30.04,263100.0,23.9202,23.9202,23.8963,23.9202,263100.0
2012-06-26 12:30:00,30.04,30.11,30.03,30.11,322000.0,23.9202,23.976,23.9123,23.976,322000.0
2012-06-26 12:35:00,30.11,30.11,30.05,30.07,253400.0,23.976,23.976,23.9282,23.9441,253400.0
2012-06-26 12:40:00,30.06,30.08,30.04,30.06,410200.0,23.9361,23.9521,23.9202,23.9361,410200.0
2012-06-26 12:45:00,30.06,30.08,30.04,30.05,319000.0,23.9361,23.9521,23.9202,23.9282,319000.0
2012-06-26 12:50:00,30.06,30.06,30.02,30.05,176600.0,23.9361,23.9361,23.9043,23.9282,176600.0
2012-06-26 12:55:00,30.04,30.05,30.01,30.02,209500.0,23.9202,23.9282,23.8963,23.9043,209500.0
2012-06-26 13:00:00,30.02,30.03,30.0,30.02,139900.0,23.9043,23.9123,23.8884,23.9043,139900.0
2012-06-26 13:05:00,30.02,30.02,30.0,30.02,172100.0,23.9043,23.9043,23.8884,23.9043,172100.0
2012-06-26 13:10:00,30.02,30.04,30.01,30.01,209900.0,23.9043,23.9202,23.8963,23.8963,209900.0
2012-06-26 13:15:00,30.01,30.03,30.0,30.01,172000.0,23.8963,23.9123,23.8884,23.8963,172000.0
2012-06-26 13:20:00,30.01,30.01,29.96,29.98,436700.0,23.8963,23.8963,23.8565,23.8724,436700.0
2012-06-26 13:25:00,29.99,30.0,29.97,29.98,289900.0,23.8804,23.8884,23.8645,23.8724,289900.0
2012-06-26 13:30:00,29.98,29.98,29.94,29.96,459800.0,23.8724,23.8724,23.8406,23.8565,459800.0
2012-06-26 13:35:00,29.97,30.01,29.96,30.01,254400.0,23.8645,23.8963,23.8565,23.8963,254400.0
2012-06-26 13:40:00,30.01,30.03,29.99,30.01,167600.0,23.8963,23.9123,23.8804,23.8963,167600.0
2012-06-26 13:45:00,30.02,30.02,29.99,30.01,328900.0,23.9043,23.9043,23.8804,23.8963,328900.0
2012-06-26 13:50:00,30.01,30.04,30.0,30.04,141200.0,23.8963,23.9202,23.8884,23.9202,141200.0
2012-06-26 13:55:00,30.04,30.05,30.03,30.04,168300.0,23.9202,23.9282,23.9123,23.9202,168300.0
2012-06-26 14:00:00,30.03,30.07,30.03,30.05,364700.0,23.9123,23.9441,23.9123,23.9282,364700.0
2012-06-26 14:05:00,30.05,30.06,30.04,30.05,148400.0,23.9282,23.9361,23.9202,23.9282,148400.0
2012-06-26 14:10:00,30.06,30.08,30.05,30.07,342700.0,23.9361,23.9521,23.9282,23.9441,342700.0
2012-06-26 14:15:00,30.07,30.11,30.06,30.11,390200.0,23.9441,23.976,23.9361,23.976,390200.0
2012-06-26 14:20:00,30.11,30.12,30.09,30.1,239100.0,23.976,23.9839,23.96,23.968,239100.0
2012-06-26 14:25:00,30.1,30.1,30.07,30.07,218100.0,23.968,23.968,23.9441,23.9441,218100.0
2012-06-26 14:30:00,30.08,30.09,30.05,30.08,354300.0,23.9521,23.96,23.9282,23.9521,354300.0
2012-06-26 14:35:00,30.07,30.08,30.04,30.06,417700.0,23.9441,23.9521,23.9202,23.9361,417700.0
2012-06-26 14:40:00,30.06,30.07,30.05,30.05,256500.0,23.9361,23.9441,23.9282,23.9282,256500.0
2012-06-26 14:45:00,30.05,30.07,30.03,30.05,266800.0,23.9282,23.9441,23.9123,23.9282,266800.0
2012-06-26 14:50:00,30.05,30.05,29.99,30.04,614100.0,23.9282,23.9282,23.8804,23.9202,614100.0
2012-06-26 14:55:00,30.04,30.08,30.04,30.05,415600.0,23.9202,23.9521,23.9202,23.9282,415600.0
2012-06-26 15:00:00,30.05,30.07,30.04,30.06,263100.0,23.9282,23.9441,23.9202,23.9361,263100.0
2012-06-26 15:05:00,30.05,30.1,30.05,30.08,485000.0,23.9282,23.968,23.9282,23.9521,485000.0
2012-06-26 15:10:00,30.07,30.09,30.05,30.07,416200.0,23.9441,23.96,23.9282,23.9441,416200.0
2012-06-26 15:15:00,30.07,30.09,30.04,30.06,759200.0,23.9441,23.96,23.9202,23.9361,759200.0
2012-06-26 15:20:00,30.06,30.07,30.05,30.07,168300.0,23.9361,23.9441,23.9282,23.9441,168300.0
2012-06-26 15:25:00,30.07,30.07,30.01,30.04,476900.0,23.9441,23.9441,23.8963,23.9202,476900.0
2012-06-26 15:30:00,30.05,30.06,30.03,30.04,332600.0,23.9282,23.9361,23.9123,23.9202,332600.0
2012-06-26 15:35:00,30.04,30.11,30.04,30.1,685700.0,23.9202,23.976,23.9202,23.968,685700.0
2012-06-26 15:40:00,30.1,30.14,30.08,30.13,817200.0,23.968,23.9998,23.9521,23.9919,817200.0
2012-06-26 15:45:00,30.13,30.14,30.07,30.08,641500.0,23.9919,23.9998,23.9441,23.9521,641500.0
2012-06-26 15:50:00,30.07,30.08,30.04,30.07,871100.0,23.9441,23.9521,23.9202,23.9441,871100.0
2012-06-26 15:55:00,30.06,30.06,30.0,30.0,1473700.0,23.9361,23.9361,23.8884,23.8884,1473700.0
2012-06-27 09:30:00,30.19,30.5,30.16,30.39,1396700.0,24.0397,24.2865,24.0158,24.1989,1396700.0
2012-06-27 09:35:00,30.4,30.44,30.32,30.32,451300.0,24.2069,24.2387,24.1432,24.1432,451300.0
2012-06-27 09:40:00,30.33,30.34,30.25,30.25,424400.0,24.1511,24.1591,24.0874,24.0874,424400.0
2012-06-27 09:45:00,30.26,30.27,30.13,30.18,461100.0,24.0954,24.1034,23.9919,24.0317,461100.0
2012-06-27 09:50:00,30.18,30.18,30.12,30.15,509800.0,24.0317,24.0317,23.9839,24.0078,509800.0
2012-06-27 09:55:00,30.15,30.15,30.07,30.1,686200.0,24.0078,24.0078,23.9441,23.968,686200.0
2012-06-27 10:00:00,30.11,30.17,30.07,30.15,660200.0,23.976,24.0237,23.9441,24.0078,660200.0
2012-06-27 10:05:00,30.14,30.37,30.14,30.36,901000.0,23.9998,24.183,23.9998,24.175,901000.0
2012-06-27 10:10:00,30.36,30.44,30.35,30.37,755400.0,24.175,24.2387,24.1671,24.183,755400.0
2012-06-27 10:15:00,30.36,30.41,30.33,30.38,712000.0,24.175,24.2148,24.1511,24.191,712000.0
2012-06-27 10:20:00,30.38,30.4,30.35,30.35,265200.0,24.191,24.2069,24.1671,24.1671,265200.0
2012-06-27 10:25:00,30.36,30.38,30.35,30.36,497700.0,24.175,24.191,24.1671,24.175,497700.0
2012-06-27 10:30:00,30.36,30.37,30.3,30.3,356700.0,24.175,24.183,24.1273,24.1273,356700.0
2012-06-27 10:35:00,30.3,30.31,30.26,30.28,460700.0,24.1273,24.1352,24.0954,24.1113,460700.0
2012-06-27 10:40:00,30.28,30.28,30.23,30.25,460800.0,24.1113,24.1113,24.0715,24.0874,460800.0
2012-06-27 10:45:00,30.27,30.27,30.2,30.22,270900.0,24.1034,24.1034,24.0476,24.0635,270900.0
2012-06-27 10:50:00,30.23,30.24,30.2,30.22,303400.0,24.0715,24.0795,24.0476,24.0635,303400.0
2012-06-27 10:55:00,30.23,30.26,30.19,30.25,348400.0,24.0715,24.0954,24.0397,24.0874,348400.0
2012-06-27 11:00:00,30.25,30.27,30.24,30.26,307900.0,24.0874,24.1034,24.0795,24.0954,307900.0
2012-06-27 11:05:00,30.27,30.31,30.26,30.26,478900.0,24.1034,24.1352,24.0954,24.0954,478900.0
2012-06-27 11:10:00,30.27,30.27,30.17,30.18,279400.0,24.1034,24.1034,24.0237,24.0317,279400.0
2012-06-27 11:15:00,30.18,30.18,30.14,30.16,531900.0,24.0317,24.0317,23.9998,24.0158,531900.0
2012-06-27 11:20:00,30.16,30.16,30.13,30.14,276200.0,24.0158,24.0158,23.9919,23.9998,276200.0
2012-06-27 11:25:00,30.15,30.15,30.12,30.14,194800.0,24.0078,24.0078,23.9839,23.9998,194800.0
2012-06-27 11:30:00,30.15,30.19,30.14,30.19,220300.0,24.0078,24.0397,23.9998,24.0397,220300.0
2012-06-27 11:35:00,30.19,30.22,30.18,30.22,313800.0,24.0397,24.0635,24.0317,24.0635,313800.0
2012-06-27 11:40:00,30.23,30.26,30.21,30.23,282200.0,24.0715,24.0954,24.0556,24.0715,282200.0
2012-06-27 11:45:00,30.23,30.24,30.22,30.23,104200.0,24.0715,24.0795,24.0635,24.0715,104200.0
2012-06-27 11:50:00,30.24,30.24,30.21,30.21,327500.0,24.0795,24.0795,24.0556,24.0556,327500.0
2012-06-27 11:55:00,30.21,30.23,30.18,30.19,276300.0,24.0556,24.0715,24.0317,24.0397,276300.0
2012-06-27 12:00:00,30.2,30.23,30.19,30.23,142700.0,24.0476,24.0715,24.0397,24.0715,142700.0
2012-06-27 12:05:00,30.23,30.27,30.23,30.27,298500.0,24.0715,24.1034,24.0715,24.1034,298500.0
2012-06-27 12:10:00,30.27,30.29,30.25,30.27,266600.0,24.1034,24.1193,24.0874,24.1034,266600.0
2012-06-27 12:15:00,30.27,30.27,30.23,30.25,169900.0,24.1034,24.1034,24.0715,24.0874,169900.0
2012-06-27 12:20:00,30.25,30.25,30.22,30.24,139800.0,24.0874,24.0874,24.0635,24.0795,139800.0
2012-06-27 12:25:00,30.25,30.32,30.24,30.29,611700.0,24.0874,24.1432,24.0795,24.1193,611700.0
2012-06-27 12:30:00,30.3,30.3,30.25,30.28,220400.0,24.1273,24.1273,24.0874,24.1113,220400.0
2012-06-27 12:35:00,30.28,30.31,30.25,30.25,191300.0,24.1113,24.1352,24.0874,24.0874,191300.0
2012-06-27 12:40:00,30.26,30.29,30.25,30.27,247000.0,24.0954,24.1193,24.0874,24.1034,247000.0
2012-06-27 12:45:00,30.27,30.27,30.23,30.24,187800.0,24.1034,24.1034,24.0715,24.0795,187800.0
2012-06-27 12:50:00,30.24,30.27,30.23,30.25,190000.0,24.0795,24.1034,24.0715,24.0874,190000.0
2012-06-27 12:55:00,30.25,30.25,30.22,30.23,249400.0,24.0874,24.0874,24.0635,24.0715,249400.0
2012-06-27 13:00:00,30.23,30.24,30.21,30.24,598400.0,24.0715,24.0795,24.0556,24.0795,598400.0
2012-06-27 13:05:00,30.24,30.25,30.22,30.24,170500.0,24.0795,24.0874,24.0635,24.0795,170500.0
2012-06-27 13:10:00,30.25,30.26,30.23,30.25,155700.0,24.0874,24.0954,24.0715,24.0874,155700.0
2012-06-27 13:15:00,30.25,30.25,30.2,30.21,284500.0,24.0874,24.0874,24.0476,24.0556,284500.0
2012-06-27 13:20:00,30.21,30.22,30.19,30.19,278800.0,24.0556,24.0635,24.0397,24.0397,278800.0
2012-06-27 13:25:00,30.2,30.2,30.16,30.17,149700.0,24.0476,24.0476,24.0158,24.0237,149700.0
2012-06-27 13:30:00,30.17,30.18,30.14,30.17,253400.0,24.0237,24.0317,23.9998,24.0237,253400.0
2012-06-27 13:35:00,30.18,30.18,30.15,30.17,118500.0,24.0317,24.0317,24.0078,24.0237,118500.0
2012-06-27 13:40:00,30.18,30.19,30.16,30.17,248000.0,24.0317,24.0397,24.0158,24.0237,248000.0
2012-06-27 13:45:00,30.17,30.18,30.14,30.16,216800.0,24.0237,24.0317,23.9998,24.0158,216800.0
2012-06-27 13:50:00,30.16,30.16,30.1,30.12,161700.0,24.0158,24.0158,23.968,23.9839,161700.0
2012-06-27 13:55:00,30.12,30.16,30.11,30.15,485000.0,23.9839,24.0158,23.976,24.0078,485000.0
2012-06-27 14:00:00,30.15,30.17,30.14,30.17,171700.0,24.0078,24.0237,23.9998,24.0237,171700.0
2012-06-27 14:05:00,30.17,30.17,30.12,30.13,195000.0,24.0237,24.0237,23.9839,23.9919,195000.0
2012-06-27 14:10:00,30.13,30.14,30.1,30.11,183200.0,23.9919,23.9998,23.968,23.976,183200.0
2012-06-27 14:15:00,30.11,30.13,30.07,30.09,583600.0,23.976,23.9919,23.9441,23.96,583600.0
2012-06-27 14:20:00,30.09,30.11,30.08,30.09,301300.0,23.96,23.976,23.9521,23.96,301300.0
2012-06-27 14:25:00,30.1,30.11,30.09,30.09,95000.0,23.968,23.976,23.96,23.96,95000.0
2012-06-27 14:30:00,30.1,30.11,30.07,30.09,682700.0,23.968,23.976,23.9441,23.96,682700.0
2012-06-27 14:35:00,30.09,30.1,30.03,30.05,1100600.0,23.96,23.968,23.9123,23.9282,1100600.0
2012-06-27 14:40:00,30.05,30.08,30.04,30.08,271200.0,23.9282,23.9521,23.9202,23.9521,271200.0
2012-06-27 14:45:00,30.08,30.13,30.07,30.11,262700.0,23.9521,23.9919,23.9441,23.976,262700.0
2012-06-27 14:50:00,30.11,30.18,30.11,30.16,501200.0,23.976,24.0317,23.976,24.0158,501200.0
2012-06-27 14:55:00,30.16,30.17,30.14,30.17,321600.0,24.0158,24.0237,23.9998,24.0237,321600.0
2012-06-27 15:00:00,30.17,30.17,30.14,30.15,122400.0,24.0237,24.0237,23.9998,24.0078,122400.0
2012-06-27 15:05:00,30.15,30.19,30.14,30.16,1211000.0,24.0078,24.0397,23.9998,24.0158,1211000.0
2012-06-27 15:10:00,30.17,30.23,30.17,30.23,598600.0,24.0237,24.0715,24.0237,24.0715,598600.0
2012-06-27 15:15:00,30.23,30.23,30.19,30.2,423400.0,24.0715,24.0715,24.0397,24.0476,423400.0
2012-06-27 15:20:00,30.19,30.21,30.18,30.19,479800.0,24.0397,24.0556,24.0317,24.0397,479800.0
2012-06-27 15:25:00,30.19,30.21,30.17,30.21,384400.0,24.0397,24.0556,24.0237,24.0556,384400.0
2012-06-27 15:30:00,30.21,30.21,30.17,30.17,461600.0,24.0556,24.0556,24.0237,24.0237,461600.0
2012-06-27 15:35:00,30.17,30.2,30.16,30.2,369800.0,24.0237,24.0476,24.0158,24.0476,369800.0
2012-06-27 15:40:00,30.2,30.26,30.18,30.2,656300.0,24.0476,24.0954,24.0317,24.0476,656300.0
2012-06-27 15:45:00,30.2,30.21,30.13,30.14,619300.0,24.0476,24.0556,23.9919,23.9998,619300.0
2012-06-27 15:50:00,30.14,30.18,30.12,30.14,1236000.0,23.9998,24.0317,23.9839,23.9998,1236000.0
2012-06-27 15:55:00,30.14,30.19,30.13,30.17,1009100.0,23.9998,24.0397,23.9919,24.0237,1009100.0
2012-06-28 09:30:00,30.0,30.05,29.59,29.63,1567500.0,23.8884,23.9282,23.5619,23.5937,1567500.0
2012-06-28 09:35:00,29.64,29.77,29.63,29.77,703500.0,23.6017,23.7052,23.5937,23.7052,703500.0
2012-06-28 09:40:00,29.77,29.79,29.7,29.72,597600.0,23.7052,23.7211,23.6495,23.6654,597600.0
2012-06-28 09:45:00,29.71,29.74,29.65,29.65,571900.0,23.6574,23.6813,23.6097,23.6097,571900.0
2012-06-28 09:50:00,29.65,29.82,29.65,29.77,704800.0,23.6097,23.745,23.6097,23.7052,704800.0
2012-06-28 09:55:00,29.77,29.81,29.74,29.78,516600.0,23.7052,23.7371,23.6813,23.7132,516600.0
2012-06-28 10:00:00,29.79,29.82,29.78,29.79,448900.0,23.7211,23.745,23.7132,23.7211,448900.0
2012-06-28 10:05:00,29.79,29.8,29.64,29.7,1436500.0,23.7211,23.7291,23.6017,23.6495,1436500.0
2012-06-28 10:10:00,29.71,29.74,29.65,29.65,687900.0,23.6574,23.6813,23.6097,23.6097,687900.0
2012-06-28 10:15:00,29.65,29.66,29.59,29.65,882900.0,23.6097,23.6176,23.5619,23.6097,882900.0
2012-06-28 10:20:00,29.65,29.73,29.64,29.72,1938200.0,23.6097,23.6734,23.6017,23.6654,1938200.0
2012-06-28 10:25:00,29.73,29.73,29.63,29.63,711600.0,23.6734,23.6734,23.5937,23.5937,711600.0
2012-06-28 10:30:00,29.63,29.63,29.57,29.57,387000.0,23.5937,23.5937,23.546,23.546,387000.0
2012-06-28 10:35:00,29.57,29.57,29.44,29.48,1850500.0,23.546,23.546,23.4425,23.4743,1850500.0
2012-06-28 10:40:00,29.49,29.51,29.46,29.48,413700.0,23.4823,23.4982,23.4584,23.4743,413700.0
2012-06-28 10:45:00,29.47,29.49,29.42,29.46,978600.0,23.4663,23.4823,23.4265,23.4584,978600.0
2012-06-28 10:50:00,29.46,29.56,29.45,29.55,679200.0,23.4584,23.538,23.4504,23.53,679200.0
2012-06-28 10:55:00,29.55,29.56,29.51,29.53,528600.0,23.53,23.538,23.4982,23.5141,528600.0
2012-06-28 11:00:00,29.54,29.55,29.5,29.53,304200.0,23.5221,23.53,23.4902,23.5141,304200.0
2012-06-28 11:05:00,29.52,29.59,29.52,29.58,556300.0,23.5062,23.5619,23.5062,23.5539,556300.0
2012-06-28 11:10:00,29.59,29.59,29.55,29.57,392200.0,23.5619,23.5619,23.53,23.546,392200.0
2012-06-28 11:15:00,29.57,29.59,29.54,29.58,300900.0,23.546,23.5619,23.5221,23.5539,300900.0
2012-06-28 11:20:00,29.58,29.59,29.57,29.57,257700.0,23.5539,23.5619,23.546,23.546,257700.0
2012-06-28 11:25:00,29.57,29.59,29.56,29.57,447800.0,23.546,23.5619,23.538,23.546,447800.0
2012-06-28 11:30:00,29.57,29.61,29.56,29.58,660300.0,23.546,23.5778,23.538,23.5539,660300.0
2012-06-28 11:35:00,29.59,29.64,29.57,29.61,290600.0,23.5619,23.6017,23.546,23.5778,290600.0
2012-06-28 11:40:00,29.61,29.61,29.58,29.6,220900.0,23.5778,23.5778,23.5539,23.5699,220900.0
2012-06-28 11:45:00,29.6,29.61,29.59,29.6,247400.0,23.5699,23.5778,23.5619,23.5699,247400.0
2012-06-28 11:50:00,29.6,29.6,29.59,29.6,124500.0,23.5699,23.5699,23.5619,23.5699,124500.0
2012-06-28 11:55:00,29.6,29.61,29.58,29.6,166000.0,23.5699,23.5778,23.5539,23.5699,166000.0
2012-06-28 12:00:00,29.61,29.64,29.59,29.64,221600.0,23.5778,23.6017,23.5619,23.6017,221600.0
2012-06-28 12:05:00,29.64,29.67,29.63,29.66,168200.0,23.6017,23.6256,23.5937,23.6176,168200.0
2012-06-28 12:10:00,29.65,29.67,29.64,29.67,233000.0,23.6097,23.6256,23.6017,23.6256,233000.0
2012-06-28 12:15:00,29.67,29.67,29.6,29.6,219000.0,23.6256,23.6256,23.5699,23.5699,219000.0
2012-06-28 12:20:00,29.61,29.62,29.54,29.58,322300.0,23.5778,23.5858,23.5221,23.5539,322300.0
2012-06-28 12:25:00,29.58,29.58,29.55,29.56,83200.0,23.5539,23.5539,23.53,23.538,83200.0
2012-06-28 12:30:00,29.56,29.56,29.49,29.5,501000.0,23.538,23.538,23.4823,23.4902,501000.0
2012-06-28 12:35:00,29.5,29.5,29.48,29.5,257100.0,23.4902,23.4902,23.4743,23.4902,257100.0
2012-06-28 12:40:00,29.5,29.51,29.48,29.51,472800.0,23.4902,23.4982,23.4743,23.4982,472800.0
2012-06-28 12:45:00,29.51,29.52,29.49,29.5,256900.0,23.4982,23.5062,23.4823,23.4902,256900.0
2012-06-28 12:50:00,29.5,29.56,29.49,29.56,147600.0,23.4902,23.538,23.4823,23.538,147600.0
2012-06-28 12:55:00,29.55,29.55,29.5,29.51,244600.0,23.53,23.53,23.4902,23.4982,244600.0
2012-06-28 13:00:00,29.51,29.54,29.46,29.52,522400.0,23.4982,23.5221,23.4584,23.5062,522400.0
2012-06-28 13:05:00,29.52,29.56,29.51,29.55,192800.0,23.5062,23.538,23.4982,23.53,192800.0
2012-06-28 13:10:00,29.54,29.57,29.53,29.53,216500.0,23.5221,23.546,23.5141,23.5141,216500.0
2012-06-28 13:15:00,29.54,29.55,29.51,29.53,351100.0,23.5221,23.53,23.4982,23.5141,351100.0
2012-06-28 13:20:00,29.53,29.54,29.51,29.52,489600.0,23.5141,23.5221,23.4982,23.5062,489600.0
2012-06-28 13:25:00,29.52,29.53,29.5,29.51,327500.0,23.5062,23.5141,23.4902,23.4982,327500.0
2012-06-28 13:30:00,29.51,29.51,29.49,29.5,228900.0,23.4982,23.4982,23.4823,23.4902,228900.0
2012-06-28 13:35:00,29.5,29.51,29.48,29.5,308900.0,23.4902,23.4982,23.4743,23.4902,308900.0
2012-06-28 13:40:00,29.5,29.55,29.49,29.55,308100.0,23.4902,23.53,23.4823,23.53,308100.0
2012-06-28 13:45:00,29.55,29.56,29.52,29.53,289100.0,23.53,23.538,23.5062,23.5141,289100.0
2012-06-28 13:50:00,29.53,29.57,29.52,29.53,658000.0,23.5141,23.546,23.5062,23.5141,658000.0
2012-06-28 13:55:00,29.53,29.62,29.53,29.6,486000.0,23.5141,23.5858,23.5141,23.5699,486000.0
2012-06-28 14:00:00,29.6,29.6,29.58,29.59,209500.0,23.5699,23.5699,23.5539,23.5619,209500.0
2012-06-28 14:05:00,29.6,29.61,29.56,29.59,445500.0,23.5699,23.5778,23.538,23.5619,445500.0
2012-06-28 14:10:00,29.58,29.59,29.56,29.58,264600.0,23.5539,23.5619,23.538,23.5539,264600.0
2012-06-28 14:15:00,29.58,29.58,29.53,29.55,372500.0,23.5539,23.5539,23.5141,23.53,372500.0
2012-06-28 14:20:00,29.55,29.56,29.51,29.52,214300.0,23.53,23.538,23.4982,23.5062,214300.0
2012-06-28 14:25:00,29.52,29.53,29.49,29.51,594900.0,23.5062,23.5141,23.4823,23.4982,594900.0
2012-06-28 14:30:00,29.52,29.52,29.5,29.51,367300.0,23.5062,23.5062,23.4902,23.4982,367300.0
2012-06-28 14:35:00,29.52,29.55,29.5,29.53,519000.0,23.5062,23.53,23.4902,23.5141,519000.0
2012-06-28 14:40:00,29.54,29.56,29.52,29.56,326000.0,23.5221,23.538,23.5062,23.538,326000.0
2012-06-28 14:45:00,29.55,29.58,29.55,29.57,234700.0,23.53,23.5539,23.53,23.546,234700.0
2012-06-28 14:50:00,29.58,29.58,29.56,29.56,99000.0,23.5539,23.5539,23.538,23.538,99000.0
2012-06-28 14:55:00,29.56,29.61,29.56,29.61,306400.0,23.538,23.5778,23.538,23.5778,306400.0
2012-06-28 15:00:00,29.61,29.65,29.6,29.65,212300.0,23.5778,23.6097,23.5699,23.6097,212300.0
2012-06-28 15:05:00,29.65,29.66,29.62,29.62,543300.0,23.6097,23.6176,23.5858,23.5858,543300.0
2012-06-28 15:10:00,29.63,29.65,29.61,29.64,314900.0,23.5937,23.6097,23.5778,23.6017,314900.0
2012-06-28 15:15:00,29.64,29.66,29.61,29.63,272600.0,23.6017,23.6176,23.5778,23.5937,272600.0
2012-06-28 15:20:00,29.64,29.68,29.62,29.65,529300.0,23.6017,23.6336,23.5858,23.6097,529300.0
2012-06-28 15:25:00,29.65,29.67,29.63,29.67,387500.0,23.6097,23.6256,23.5937,23.6256,387500.0
2012-06-28 15:30:00,29.67,29.79,29.65,29.75,1312300.0,23.6256,23.7211,23.6097,23.6893,1312300.0
2012-06-28 15:35:00,29.74,29.89,29.73,29.86,901000.0,23.6813,23.8008,23.6734,23.7769,901000.0
2012-06-28 15:40:00,29.86,29.88,29.77,29.8,855600.0,23.7769,23.7928,23.7052,23.7291,855600.0
2012-06-28 15:45:00,29.8,29.94,29.79,29.9,1224200.0,23.7291,23.8406,23.7211,23.8087,1224200.0
2012-06-28 15:50:00,29.9,29.94,29.86,29.87,1572200.0,23.8087,23.8406,23.7769,23.7849,1572200.0
2012-06-28 15:55:00,29.86,29.95,29.86,29.91,2576000.0,23.7769,23.8486,23.7769,23.8167,2576000.0
2012-06-29 09:30:00,30.44,30.69,30.15,30.15,2357800.0,24.2387,24.4378,24.0078,24.0078,2357800.0
2012-06-29 09:35:00,30.16,30.36,30.14,30.29,1093700.0,24.0158,24.175,23.9998,24.1193,1093700.0
2012-06-29 09:40:00,30.3,30.31,30.16,30.22,883500.0,24.1273,24.1352,24.0158,24.0635,883500.0
2012-06-29 09:45:00,30.22,30.3,30.14,30.19,1180600.0,24.0635,24.1273,23.9998,24.0397,1180600.0
2012-06-29 09:50:00,30.2,30.22,30.16,30.19,655200.0,24.0476,24.0635,24.0158,24.0397,655200.0
2012-06-29 09:55:00,30.2,30.28,30.19,30.26,869600.0,24.0476,24.1113,24.0397,24.0954,869600.0
2012-06-29 10:00:00,30.26,30.35,30.26,30.32,1215900.0,24.0954,24.1671,24.0954,24.1432,1215900.0
2012-06-29 10:05:00,30.33,30.39,30.32,30.35,666700.0,24.1511,24.1989,24.1432,24.1671,666700.0
2012-06-29 10:10:00,30.35,30.5,30.34,30.42,945000.0,24.1671,24.2865,24.1591,24.2228,945000.0
2012-06-29 10:15:00,30.42,30.49,30.42,30.48,573200.0,24.2228,24.2785,24.2228,24.2706,573200.0
2012-06-29 10:20:00,30.47,30.56,30.47,30.56,689000.0,24.2626,24.3343,24.2626,24.3343,689000.0
2012-06-29 10:25:00,30.56,30.56,30.51,30.53,306800.0,24.3343,24.3343,24.2945,24.3104,306800.0
2012-06-29 10:30:00,30.52,30.56,30.47,30.54,600700.0,24.3024,24.3343,24.2626,24.3184,600700.0
2012-06-29 10:35:00,30.54,30.55,30.49,30.49,347400.0,24.3184,24.3263,24.2785,24.2785,347400.0
2012-06-29 10:40:00,30.49,30.54,30.49,30.5,666800.0,24.2785,24.3184,24.2785,24.2865,666800.0
2012-06-29 10:45:00,30.5,30.51,30.46,30.47,294500.0,24.2865,24.2945,24.2547,24.2626,294500.0
2012-06-29 10:50:00,30.46,30.48,30.42,30.44,489300.0,24.2547,24.2706,24.2228,24.2387,489300.0
2012-06-29 10:55:00,30.44,30.5,30.44,30.5,372800.0,24.2387,24.2865,24.2387,24.2865,372800.0
2012-06-29 11:00:00,30.5,30.52,30.46,30.47,522900.0,24.2865,24.3024,24.2547,24.2626,522900.0
2012-06-29 11:05:00,30.48,30.5,30.45,30.48,348100.0,24.2706,24.2865,24.2467,24.2706,348100.0
2012-06-29 11:10:00,30.47,30.51,30.43,30.44,352100.0,24.2626,24.2945,24.2308,24.2387,352100.0
2012-06-29 11:15:00,30.43,30.52,30.43,30.52,515000.0,24.2308,24.3024,24.2308,24.3024,515000.0
2012-06-29 11:20:00,30.52,30.56,30.49,30.52,618800.0,24.3024,24.3343,24.2785,24.3024,618800.0
2012-06-29 11:25:00,30.53,30.53,30.5,30.53,206600.0,24.3104,24.3104,24.2865,24.3104,206600.0
2012-06-29 11:30:00,30.53,30.57,30.51,30.55,322200.0,24.3104,24.3422,24.2945,24.3263,322200.0
2012-06-29 11:35:00,30.55,30.58,30.54,30.55,434500.0,24.3263,24.3502,24.3184,24.3263,434500.0
2012-06-29 11:40:00,30.54,30.57,30.54,30.55,548400.0,24.3184,24.3422,24.3184,24.3263,548400.0
2012-06-29 11:45:00,30.55,30.56,30.54,30.54,210600.0,24.3263,24.3343,24.3184,24.3184,210600.0
2012-06-29 11:50:00,30.54,30.55,30.5,30.51,297900.0,24.3184,24.3263,24.2865,24.2945,297900.0
2012-06-29 11:55:00,30.5,30.52,30.45,30.46,332100.0,24.2865,24.3024,24.2467,24.2547,332100.0
2012-06-29 12:00:00,30.45,30.48,30.45,30.45,356500.0,24.2467,24.2706,24.2467,24.2467,356500.0
2012-06-29 12:05:00,30.45,30.49,30.45,30.46,234700.0,24.2467,24.2785,24.2467,24.2547,234700.0
2012-06-29 12:10:00,30.45,30.46,30.43,30.43,312500.0,24.2467,24.2547,24.2308,24.2308,312500.0
2012-06-29 12:15:00,30.44,30.46,30.43,30.46,378600.0,24.2387,24.2547,24.2308,24.2547,378600.0
2012-06-29 12:20:00,30.45,30.46,30.43,30.46,327600.0,24.2467,24.2547,24.2308,24.2547,327600.0
2012-06-29 12:25:00,30.46,30.48,30.43,30.48,345000.0,24.2547,24.2706,24.2308,24.2706,345000.0
2012-06-29 12:30:00,30.47,30.49,30.43,30.45,364200.0,24.2626,24.2785,24.2308,24.2467,364200.0
2012-06-29 12:35:00,30.46,30.49,30.43,30.47,253900.0,24.2547,24.2785,24.2308,24.2626,253900.0
2012-06-29 12:40:00,30.47,30.49,30.45,30.48,173600.0,24.2626,24.2785,24.2467,24.2706,173600.0
2012-06-29 12:45:00,30.48,30.5,30.47,30.49,133900.0,24.2706,24.2865,24.2626,24.2785,133900.0
2012-06-29 12:50:00,30.49,30.5,30.46,30.48,242800.0,24.2785,24.2865,24.2547,24.2706,242800.0
2012-06-29 12:55:00,30.49,30.53,30.48,30.53,522700.0,24.2785,24.3104,24.2706,24.3104,522700.0
2012-06-29 13:00:00,30.53,30.54,30.5,30.5,366000.0,24.3104,24.3184,24.2865,24.2865,366000.0
2012-06-29 13:05:00,30.5,30.54,30.5,30.53,496400.0,24.2865,24.3184,24.2865,24.3104,496400.0
2012-06-29 13:10:00,30.52,30.53,30.48,30.49,219700.0,24.3024,24.3104,24.2706,24.2785,219700.0
2012-06-29 13:15:00,30.49,30.55,30.48,30.52,272800.0,24.2785,24.3263,24.2706,24.3024,272800.0
2012-06-29 13:20:00,30.53,30.54,30.49,30.5,390800.0,24.3104,24.3184,24.2785,24.2865,390800.0
2012-06-29 13:25:00,30.5,30.51,30.48,30.48,111600.0,24.2865,24.2945,24.2706,24.2706,111600.0
2012-06-29 13:30:00,30.49,30.5,30.47,30.49,193100.0,24.2785,24.2865,24.2626,24.2785,193100.0
2012-06-29 13:35:00,30.49,30.5,30.47,30.49,122400.0,24.2785,24.2865,24.2626,24.2785,122400.0
2012-06-29 13:40:00,30.49,30.5,30.47,30.48,244900.0,24.2785,24.2865,24.2626,24.2706,244900.0
2012-06-29 13:45:00,30.49,30.5,30.47,30.5,145700.0,24.2785,24.2865,24.2626,24.2865,145700.0
2012-06-29 13:50:00,30.5,30.5,30.48,30.49,142900.0,24.2865,24.2865,24.2706,24.2785,142900.0
2012-06-29 13:55:00,30.48,30.51,30.48,30.5,223000.0,24.2706,24.2945,24.2706,24.2865,223000.0
2012-06-29 14:00:00,30.49,30.52,30.48,30.51,212800.0,24.2785,24.3024,24.2706,24.2945,212800.0
2012-06-29 14:05:00,30.51,30.52,30.5,30.52,193500.0,24.2945,24.3024,24.2865,24.3024,193500.0
2012-06-29 14:10:00,30.52,30.55,30.5,30.54,613700.0,24.3024,24.3263,24.2865,24.3184,613700.0
2012-06-29 14:15:00,30.55,30.55,30.52,30.54,537900.0,24.3263,24.3263,24.3024,24.3184,537900.0
2012-06-29 14:20:00,30.55,30.55,30.53,30.55,230800.0,24.3263,24.3263,24.3104,24.3263,230800.0
2012-06-29 14:25:00,30.55,30.58,30.53,30.56,924400.0,24.3263,24.3502,24.3104,24.3343,924400.0
2012-06-29 14:30:00,30.56,30.57,30.5,30.5,376500.0,24.3343,24.3422,24.2865,24.2865,376500.0
2012-06-29 14:35:00,30.5,30.53,30.48,30.48,477300.0,24.2865,24.3104,24.2706,24.2706,477300.0
2012-06-29 14:40:00,30.48,30.5,30.47,30.49,166900.0,24.2706,24.2865,24.2626,24.2785,166900.0
2012-06-29 14:45:00,30.49,30.5,30.47,30.49,393600.0,24.2785,24.2865,24.2626,24.2785,393600.0
2012-06-29 14:50:00,30.49,30.49,30.46,30.47,310500.0,24.2785,24.2785,24.2547,24.2626,310500.0
2012-06-29 14:55:00,30.46,30.5,30.46,30.5,482100.0,24.2547,24.2865,24.2547,24.2865,482100.0
2012-06-29 15:00:00,30.5,30.5,30.44,30.45,397500.0,24.2865,24.2865,24.2387,24.2467,397500.0
2012-06-29 15:05:00,30.45,30.45,30.43,30.44,229300.0,24.2467,24.2467,24.2308,24.2387,229300.0
2012-06-29 15:10:00,30.43,30.44,30.39,30.41,491900.0,24.2308,24.2387,24.1989,24.2148,491900.0
2012-06-29 15:15:00,30.41,30.45,30.41,30.43,635200.0,24.2148,24.2467,24.2148,24.2308,635200.0
2012-06-29 15:20:00,30.43,30.43,30.38,30.41,671500.0,24.2308,24.2308,24.191,24.2148,671500.0
2012-06-29 15:25:00,30.42,30.45,30.4,30.45,374700.0,24.2228,24.2467,24.2069,24.2467,374700.0
2012-06-29 15:30:00,30.45,30.45,30.4,30.42,352000.0,24.2467,24.2467,24.2069,24.2228,352000.0
2012-06-29 15:35:00,30.42,30.5,30.41,30.49,1000500.0,24.2228,24.2865,24.2148,24.2785,1000500.0
2012-06-29 15:40:00,30.48,30.5,30.47,30.5,1076900.0,24.2706,24.2865,24.2626,24.2865,1076900.0
2012-06-29 15:45:00,30.5,30.53,30.46,30.49,1809300.0,24.2865,24.3104,24.2547,24.2785,1809300.0
2012-06-29 15:50:00,30.5,30.55,30.5,30.52,2749900.0,24.2865,24.3263,24.2865,24.3024,2749900.0
2012-06-29 15:55:00,30.52,30.59,30.49,30.58,5366400.0,24.3024,24.3582,24.2785,24.3502,5366400.0
2012-07-02 09:30:00,30.62,30.62,30.39,30.44,902700.0,24.3821,24.3821,24.1989,24.2387,902700.0
2012-07-02 09:35:00,30.43,30.55,30.43,30.48,585200.0,24.2308,24.3263,24.2308,24.2706,585200.0
2012-07-02 09:40:00,30.48,30.51,30.46,30.46,537100.0,24.2706,24.2945,24.2547,24.2547,537100.0
2012-07-02 09:45:00,30.46,30.5,30.46,30.48,387000.0,24.2547,24.2865,24.2547,24.2706,387000.0
2012-07-02 09:50:00,30.47,30.51,30.47,30.5,409600.0,24.2626,24.2945,24.2626,24.2865,409600.0
2012-07-02 09:55:00,30.5,30.52,30.48,30.51,622200.0,24.2865,24.3024,24.2706,24.2945,622200.0
2012-07-02 10:00:00,30.52,30.52,30.32,30.39,1004300.0,24.3024,24.3024,24.1432,24.1989,1004300.0
2012-07-02 10:05:00,30.39,30.43,30.34,30.35,333100.0,24.1989,24.2308,24.1591,24.1671,333100.0
2012-07-02 10:10:00,30.35,30.4,30.35,30.39,366100.0,24.1671,24.2069,24.1671,24.1989,366100.0
2012-07-02 10:15:00,30.39,30.44,30.37,30.42,391000.0,24.1989,24.2387,24.183,24.2228,391000.0
2012-07-02 10:20:00,30.41,30.48,30.4,30.46,354400.0,24.2148,24.2706,24.2069,24.2547,354400.0
2012-07-02 10:25:00,30.46,30.46,30.43,30.45,410200.0,24.2547,24.2547,24.2308,24.2467,410200.0
2012-07-02 10:30:00,30.45,30.5,30.41,30.41,473000.0,24.2467,24.2865,24.2148,24.2148,473000.0
2012-07-02 10:35:00,30.42,30.42,30.33,30.33,438200.0,24.2228,24.2228,24.1511,24.1511,438200.0
2012-07-02 10:40:00,30.33,30.37,30.28,30.33,424200.0,24.1511,24.183,24.1113,24.1511,424200.0
2012-07-02 10:45:00,30.33,30.43,30.33,30.42,423700.0,24.1511,24.2308,24.1511,24.2228,423700.0
2012-07-02 10:50:00,30.42,30.43,30.39,30.39,259700.0,24.2228,24.2308,24.1989,24.1989,259700.0
2012-07-02 10:55:00,30.39,30.4,30.36,30.36,186700.0,24.1989,24.2069,24.175,24.175,186700.0
2012-07-02 11:00:00,30.36,30.38,30.34,30.34,310300.0,24.175,24.191,24.1591,24.1591,310300.0
2012-07-02 11:05:00,30.34,30.35,30.32,30.33,228800.0,24.1591,24.1671,24.1432,24.1511,228800.0
2012-07-02 11:10:00,30.33,30.33,30.21,30.21,496500.0,24.1511,24.1511,24.0556,24.0556,496500.0
2012-07-02 11:15:00,30.21,30.28,30.21,30.25,401300.0,24.0556,24.1113,24.0556,24.0874,401300.0
2012-07-02 11:20:00,30.25,30.3,30.24,30.27,276600.0,24.0874,24.1273,24.0795,24.1034,276600.0
2012-07-02 11:25:00,30.29,30.29,30.26,30.26,217000.0,24.1193,24.1193,24.0954,24.0954,217000.0
2012-07-02 11:30:00,30.27,30.31,30.26,30.31,266900.0,24.1034,24.1352,24.0954,24.1352,266900.0
2012-07-02 11:35:00,30.31,30.41,30.3,30.39,308700.0,24.1352,24.2148,24.1273,24.1989,308700.0
2012-07-02 11:40:00,30.39,30.42,30.38,30.41,259300.0,24.1989,24.2228,24.191,24.2148,259300.0
2012-07-02 11:45:00,30.41,30.43,30.39,30.39,120800.0,24.2148,24.2308,24.1989,24.1989,120800.0
2012-07-02 11:50:00,30.4,30.43,30.39,30.41,214000.0,24.2069,24.2308,24.1989,24.2148,214000.0
2012-07-02 11:55:00,30.42,30.43,30.39,30.4,126400.0,24.2228,24.2308,24.1989,24.2069,126400.0
2012-07-02 12:00:00,30.39,30.4,30.36,30.36,107100.0,24.1989,24.2069,24.175,24.175,107100.0
2012-07-02 12:05:00,30.37,30.37,30.29,30.32,633000.0,24.183,24.183,24.1193,24.1432,633000.0
2012-07-02 12:10:00,30.33,30.39,30.32,30.38,271400.0,24.1511,24.1989,24.1432,24.191,271400.0
2012-07-02 12:15:00,30.37,30.39,30.35,30.35,134700.0,24.183,24.1989,24.1671,24.1671,134700.0
2012-07-02 12:20:00,30.35,30.37,30.34,30.36,432000.0,24.1671,24.183,24.1591,24.175,432000.0
2012-07-02 12:25:00,30.35,30.37,30.35,30.35,76300.0,24.1671,24.183,24.1671,24.1671,76300.0
2012-07-02 12:30:00,30.36,30.37,30.35,30.37,125400.0,24.175,24.183,24.1671,24.183,125400.0
2012-07-02 12:35:00,30.37,30.39,30.36,30.39,68700.0,24.183,24.1989,24.175,24.1989,68700.0
2012-07-02 12:40:00,30.38,30.4,30.36,30.38,500700.0,24.191,24.2069,24.175,24.191,500700.0
2012-07-02 12:45:00,30.38,30.4,30.37,30.39,320900.0,24.191,24.2069,24.183,24.1989,320900.0
2012-07-02 12:50:00,30.39,30.49,30.38,30.45,470100.0,24.1989,24.2785,24.191,24.2467,470100.0
2012-07-02 12:55:00,30.45,30.48,30.44,30.46,163200.0,24.2467,24.2706,24.2387,24.2547,163200.0
2012-07-02 13:00:00,30.45,30.46,30.42,30.44,237900.0,24.2467,24.2547,24.2228,24.2387,237900.0
2012-07-02 13:05:00,30.43,30.44,30.41,30.43,230100.0,24.2308,24.2387,24.2148,24.2308,230100.0
2012-07-02 13:10:00,30.44,30.44,30.43,30.43,69000.0,24.2387,24.2387,24.2308,24.2308,69000.0
2012-07-02 13:15:00,30.43,30.45,30.43,30.45,95400.0,24.2308,24.2467,24.2308,24.2467,95400.0
2012-07-02 13:20:00,30.45,30.46,30.44,30.45,77400.0,24.2467,24.2547,24.2387,24.2467,77400.0
2012-07-02 13:25:00,30.45,30.5,30.44,30.5,166700.0,24.2467,24.2865,24.2387,24.2865,166700.0
2012-07-02 13:30:00,30.48,30.5,30.48,30.5,86900.0,24.2706,24.2865,24.2706,24.2865,86900.0
2012-07-02 13:35:00,30.5,30.5,30.47,30.47,199800.0,24.2865,24.2865,24.2626,24.2626,199800.0
2012-07-02 13:40:00,30.47,30.48,30.45,30.47,129400.0,24.2626,24.2706,24.2467,24.2626,129400.0
2012-07-02 13:45:00,30.46,30.47,30.45,30.45,106800.0,24.2547,24.2626,24.2467,24.2467,106800.0
2012-07-02 13:50:00,30.46,30.47,30.45,30.45,119300.0,24.2547,24.2626,24.2467,24.2467,119300.0
2012-07-02 13:55:00,30.45,30.46,30.44,30.45,196200.0,24.2467,24.2547,24.2387,24.2467,196200.0
2012-07-02 14:00:00,30.44,30.47,30.43,30.44,488600.0,24.2387,24.2626,24.2308,24.2387,488600.0
2012-07-02 14:05:00,30.43,30.5,30.43,30.48,254300.0,24.2308,24.2865,24.2308,24.2706,254300.0
2012-07-02 14:10:00,30.48,30.5,30.47,30.48,243500.0,24.2706,24.2865,24.2626,24.2706,243500.0
2012-07-02 14:15:00,30.5,30.52,30.49,30.5,516800.0,24.2865,24.3024,24.2785,24.2865,516800.0
2012-07-02 14:20:00,30.5,30.5,30.46,30.46,239600.0,24.2865,24.2865,24.2547,24.2547,239600.0
2012-07-02 14:25:00,30.47,30.49,30.45,30.46,137300.0,24.2626,24.2785,24.2467,24.2547,137300.0
2012-07-02 14:30:00,30.47,30.5,30.45,30.5,275200.0,24.2626,24.2865,24.2467,24.2865,275200.0
2012-07-02 14:35:00,30.5,30.51,30.48,30.5,399700.0,24.2865,24.2945,24.2706,24.2865,399700.0
2012-07-02 14:40:00,30.5,30.5,30.48,30.49,133100.0,24.2865,24.2865,24.2706,24.2785,133100.0
2012-07-02 14:45:00,30.49,30.49,30.48,30.49,151500.0,24.2785,24.2785,24.2706,24.2785,151500.0
2012-07-02 14:50:00,30.48,30.5,30.48,30.49,113200.0,24.2706,24.2865,24.2706,24.2785,113200.0
2012-07-02 14:55:00,30.49,30.51,30.48,30.49,242200.0,24.2785,24.2945,24.2706,24.2785,242200.0
2012-07-02 15:00:00,30.49,30.49,30.46,30.49,252500.0,24.2785,24.2785,24.2547,24.2785,252500.0
2012-07-02 15:05:00,30.49,30.5,30.45,30.45,282500.0,24.2785,24.2865,24.2467,24.2467,282500.0
2012-07-02 15:10:00,30.45,30.46,30.41,30.45,244700.0,24.2467,24.2547,24.2148,24.2467,244700.0
2012-07-02 15:15:00,30.45,30.45,30.44,30.45,93700.0,24.2467,24.2467,24.2387,24.2467,93700.0
2012-07-02 15:20:00,30.45,30.49,30.44,30.47,199300.0,24.2467,24.2785,24.2387,24.2626,199300.0
2012-07-02 15:25:00,30.49,30.49,30.45,30.47,305600.0,24.2785,24.2785,24.2467,24.2626,305600.0
2012-07-02 15:30:00,30.46,30.5,30.46,30.5,392700.0,24.2547,24.2865,24.2547,24.2865,392700.0
2012-07-02 15:35:00,30.5,30.54,30.49,30.5,522700.0,24.2865,24.3184,24.2785,24.2865,522700.0
2012-07-02 15:40:00,30.5,30.54,30.49,30.49,369600.0,24.2865,24.3184,24.2785,24.2785,369600.0
2012-07-02 15:45:00,30.49,30.52,30.47,30.48,682100.0,24.2785,24.3024,24.2626,24.2706,682100.0
2012-07-02 15:50:00,30.48,30.52,30.48,30.51,692100.0,24.2706,24.3024,24.2706,24.2945,692100.0
2012-07-02 15:55:00,30.5,30.57,30.49,30.54,1398300.0,24.2865,24.3422,24.2785,24.3184,1398300.0
2012-07-03 09:30:00,30.23,30.46,30.17,30.35,1305500.0,24.0715,24.2547,24.0237,24.1671,1305500.0
2012-07-03 09:35:00,30.34,30.42,30.32,30.33,631200.0,24.1591,24.2228,24.1432,24.1511,631200.0
2012-07-03 09:40:00,30.33,30.41,30.29,30.29,387000.0,24.1511,24.2148,24.1193,24.1193,387000.0
2012-07-03 09:45:00,30.3,30.3,30.25,30.27,439700.0,24.1273,24.1273,24.0874,24.1034,439700.0
2012-07-03 09:50:00,30.28,30.33,30.27,30.32,335000.0,24.1113,24.1511,24.1034,24.1432,335000.0
2012-07-03 09:55:00,30.32,30.36,30.3,30.31,533500.0,24.1432,24.175,24.1273,24.1352,533500.0
2012-07-03 10:00:00,30.31,30.41,30.31,30.38,491000.0,24.1352,24.2148,24.1352,24.191,491000.0
2012-07-03 10:05:00,30.37,30.43,30.36,30.42,408000.0,24.183,24.2308,24.175,24.2228,408000.0
2012-07-03 10:10:00,30.43,30.45,30.4,30.43,291500.0,24.2308,24.2467,24.2069,24.2308,291500.0
2012-07-03 10:15:00,30.43,30.43,30.41,30.41,168400.0,24.2308,24.2308,24.2148,24.2148,168400.0
2012-07-03 10:20:00,30.42,30.44,30.41,30.43,293900.0,24.2228,24.2387,24.2148,24.2308,293900.0
2012-07-03 10:25:00,30.43,30.46,30.41,30.45,427000.0,24.2308,24.2547,24.2148,24.2467,427000.0
2012-07-03 10:30:00,30.46,30.5,30.45,30.48,303700.0,24.2547,24.2865,24.2467,24.2706,303700.0
2012-07-03 10:35:00,30.48,30.53,30.47,30.48,621100.0,24.2706,24.3104,24.2626,24.2706,621100.0
2012-07-03 10:40:00,30.49,30.51,30.47,30.49,386600.0,24.2785,24.2945,24.2626,24.2785,386600.0
2012-07-03 10:45:00,30.48,30.49,30.46,30.48,197900.0,24.2706,24.2785,24.2547,24.2706,197900.0
2012-07-03 10:50:00,30.47,30.49,30.46,30.47,264400.0,24.2626,24.2785,24.2547,24.2626,264400.0
2012-07-03 10:55:00,30.48,30.49,30.47,30.49,187900.0,24.2706,24.2785,24.2626,24.2785,187900.0
2012-07-03 11:00:00,30.49,30.49,30.47,30.48,210100.0,24.2785,24.2785,24.2626,24.2706,210100.0
2012-07-03 11:05:00,30.47,30.52,30.47,30.5,572400.0,24.2626,24.3024,24.2626,24.2865,572400.0
2012-07-03 11:10:00,30.51,30.54,30.5,30.53,415500.0,24.2945,24.3184,24.2865,24.3104,415500.0
2012-07-03 11:15:00,30.52,30.57,30.52,30.56,289800.0,24.3024,24.3422,24.3024,24.3343,289800.0
2012-07-03 11:20:00,30.57,30.59,30.56,30.58,273600.0,24.3422,24.3582,24.3343,24.3502,273600.0
2012-07-03 11:25:00,30.58,30.64,30.58,30.63,719400.0,24.3502,24.398,24.3502,24.39,719400.0
2012-07-03 11:30:00,30.63,30.63,30.59,30.61,540600.0,24.39,24.39,24.3582,24.3741,540600.0
2012-07-03 11:35:00,30.61,30.63,30.6,30.61,256100.0,24.3741,24.39,24.3661,24.3741,256100.0
2012-07-03 11:40:00,30.61,30.61,30.56,30.56,289900.0,24.3741,24.3741,24.3343,24.3343,289900.0
2012-07-03 11:45:00,30.56,30.57,30.55,30.55,215000.0,24.3343,24.3422,24.3263,24.3263,215000.0
2012-07-03 11:50:00,30.55,30.57,30.54,30.55,321600.0,24.3263,24.3422,24.3184,24.3263,321600.0
2012-07-03 11:55:00,30.55,30.57,30.54,30.54,372100.0,24.3263,24.3422,24.3184,24.3184,372100.0
2012-07-03 12:00:00,30.55,30.62,30.55,30.61,392300.0,24.3263,24.3821,24.3263,24.3741,392300.0
2012-07-03 12:05:00,30.61,30.62,30.6,30.62,218300.0,24.3741,24.3821,24.3661,24.3821,218300.0
2012-07-03 12:10:00,30.62,30.63,30.61,30.62,352000.0,24.3821,24.39,24.3741,24.3821,352000.0
2012-07-03 12:15:00,30.62,30.64,30.61,30.62,229000.0,24.3821,24.398,24.3741,24.3821,229000.0
2012-07-03 12:20:00,30.63,30.68,30.62,30.68,309000.0,24.39,24.4298,24.3821,24.4298,309000.0
2012-07-03 12:25:00,30.68,30.69,30.67,30.68,294700.0,24.4298,24.4378,24.4219,24.4298,294700.0
2012-07-03 12:30:00,30.67,30.69,30.6,30.64,928000.0,24.4219,24.4378,24.3661,24.398,928000.0
2012-07-03 12:35:00,30.65,30.68,30.64,30.68,217100.0,24.4059,24.4298,24.398,24.4298,217100.0
2012-07-03 12:40:00,30.68,30.68,30.63,30.64,453600.0,24.4298,24.4298,24.39,24.398,453600.0
2012-07-03 12:45:00,30.63,30.65,30.63,30.65,551700.0,24.39,24.4059,24.39,24.4059,551700.0
2012-07-03 12:50:00,30.65,30.7,30.64,30.7,806400.0,24.4059,24.4458,24.398,24.4458,806400.0
2012-07-03 12:55:00,30.7,30.76,30.68,30.75,2076100.0,24.4458,24.4935,24.4298,24.4856,2076100.0
2012-07-05 09:30:00,30.53,30.74,30.5,30.69,1135000.0,24.3104,24.4776,24.2865,24.4378,1135000.0
2012-07-05 09:35:00,30.69,30.76,30.62,30.71,605500.0,24.4378,24.4935,24.3821,24.4537,605500.0
2012-07-05 09:40:00,30.7,30.72,30.54,30.56,410600.0,24.4458,24.4617,24.3184,24.3343,410600.0
2012-07-05 09:45:00,30.56,30.62,30.55,30.58,656300.0,24.3343,24.3821,24.3263,24.3502,656300.0
2012-07-05 09:50:00,30.59,30.6,30.53,30.55,591900.0,24.3582,24.3661,24.3104,24.3263,591900.0
2012-07-05 09:55:00,30.55,30.63,30.55,30.6,498500.0,24.3263,24.39,24.3263,24.3661,498500.0
2012-07-05 10:00:00,30.61,30.61,30.42,30.44,593500.0,24.3741,24.3741,24.2228,24.2387,593500.0
2012-07-05 10:05:00,30.44,30.46,30.4,30.42,642700.0,24.2387,24.2547,24.2069,24.2228,642700.0
2012-07-05 10:10:00,30.43,30.43,30.38,30.39,666300.0,24.2308,24.2308,24.191,24.1989,666300.0
2012-07-05 10:15:00,30.39,30.45,30.38,30.42,494300.0,24.1989,24.2467,24.191,24.2228,494300.0
2012-07-05 10:20:00,30.42,30.42,30.39,30.41,315500.0,24.2228,24.2228,24.1989,24.2148,315500.0
2012-07-05 10:25:00,30.4,30.45,30.4,30.44,278400.0,24.2069,24.2467,24.2069,24.2387,278400.0
2012-07-05 10:30:00,30.44,30.49,30.42,30.48,202300.0,24.2387,24.2785,24.2228,24.2706,202300.0
2012-07-05 10:35:00,30.48,30.52,30.48,30.52,228200.0,24.2706,24.3024,24.2706,24.3024,228200.0
2012-07-05 10:40:00,30.52,30.57,30.51,30.56,275400.0,24.3024,24.3422,24.2945,24.3343,275400.0
2012-07-05 10:45:00,30.55,30.58,30.55,30.55,325100.0,24.3263,24.3502,24.3263,24.3263,325100.0
2012-07-05 10:50:00,30.55,30.62,30.55,30.62,346700.0,24.3263,24.3821,24.3263,24.3821,346700.0
2012-07-05 10:55:00,30.61,30.64,30.6,30.62,306100.0,24.3741,24.398,24.3661,24.3821,306100.0
2012-07-05 11:00:00,30.62,30.65,30.59,30.63,435100.0,24.3821,24.4059,24.3582,24.39,435100.0
2012-07-05 11:05:00,30.63,30.65,30.61,30.63,216200.0,24.39,24.4059,24.3741,24.39,216200.0
2012-07-05 11:10:00,30.62,30.65,30.6,30.61,217300.0,24.3821,24.4059,24.3661,24.3741,217300.0
2012-07-05 11:15:00,30.6,30.63,30.6,30.62,219000.0,24.3661,24.39,24.3661,24.3821,219000.0
2012-07-05 11:20:00,30.62,30.64,30.61,30.63,149000.0,24.3821,24.398,24.3741,24.39,149000.0
2012-07-05 11:25:00,30.62,30.64,30.62,30.63,223500.0,24.3821,24.398,24.3821,24.39,223500.0
2012-07-05 11:30:00,30.64,30.66,30.63,30.65,156200.0,24.398,24.4139,24.39,24.4059,156200.0
2012-07-05 11:35:00,30.65,30.66,30.59,30.6,304200.0,24.4059,24.4139,24.3582,24.3661,304200.0
2012-07-05 11:40:00,30.6,30.63,30.59,30.63,166800.0,24.3661,24.39,24.3582,24.39,166800.0
2012-07-05 11:45:00,30.63,30.65,30.62,30.65,238800.0,24.39,24.4059,24.3821,24.4059,238800.0
2012-07-05 11:50:00,30.65,30.66,30.64,30.66,173200.0,24.4059,24.4139,24.398,24.4139,173200.0
2012-07-05 11:55:00,30.66,30.67,30.63,30.67,293300.0,24.4139,24.4219,24.39,24.4219,293300.0
2012-07-05 12:00:00,30.67,30.7,30.66,30.7,229600.0,24.4219,24.4458,24.4139,24.4458,229600.0
2012-07-05 12:05:00,30.7,30.71,30.69,30.71,238500.0,24.4458,24.4537,24.4378,24.4537,238500.0
2012-07-05 12:10:00,30.71,30.71,30.69,30.7,159200.0,24.4537,24.4537,24.4378,24.4458,159200.0
2012-07-05 12:15:00,30.71,30.72,30.68,30.68,198000.0,24.4537,24.4617,24.4298,24.4298,198000.0
2012-07-05 12:20:00,30.69,30.69,30.64,30.65,212000.0,24.4378,24.4378,24.398,24.4059,212000.0
2012-07-05 12:25:00,30.64,30.66,30.63,30.64,175200.0,24.398,24.4139,24.39,24.398,175200.0
2012-07-05 12:30:00,30.64,30.65,30.61,30.63,223200.0,24.398,24.4059,24.3741,24.39,223200.0
2012-07-05 12:35:00,30.62,30.64,30.62,30.63,117000.0,24.3821,24.398,24.3821,24.39,117000.0
2012-07-05 12:40:00,30.63,30.65,30.63,30.64,121800.0,24.39,24.4059,24.39,24.398,121800.0
2012-07-05 12:45:00,30.65,30.66,30.63,30.64,417400.0,24.4059,24.4139,24.39,24.398,417400.0
2012-07-05 12:50:00,30.63,30.66,30.63,30.66,187000.0,24.39,24.4139,24.39,24.4139,187000.0
2012-07-05 12:55:00,30.65,30.67,30.65,30.66,75600.0,24.4059,24.4219,24.4059,24.4139,75600.0
2012-07-05 13:00:00,30.66,30.66,30.65,30.65,43200.0,24.4139,24.4139,24.4059,24.4059,43200.0
2012-07-05 13:05:00,30.65,30.68,30.64,30.67,287600.0,24.4059,24.4298,24.398,24.4219,287600.0
2012-07-05 13:10:00,30.68,30.68,30.66,30.67,103400.0,24.4298,24.4298,24.4139,24.4219,103400.0
2012-07-05 13:15:00,30.67,30.67,30.65,30.66,95400.0,24.4219,24.4219,24.4059,24.4139,95400.0
2012-07-05 13:20:00,30.67,30.68,30.65,30.67,338900.0,24.4219,24.4298,24.4059,24.4219,338900.0
2012-07-05 13:25:00,30.67,30.68,30.66,30.66,132900.0,24.4219,24.4298,24.4139,24.4139,132900.0
2012-07-05 13:30:00,30.66,30.69,30.64,30.66,315900.0,24.4139,24.4378,24.398,24.4139,315900.0
2012-07-05 13:35:00,30.66,30.68,30.64,30.66,148700.0,24.4139,24.4298,24.398,24.4139,148700.0
2012-07-05 13:40:00,30.66,30.68,30.66,30.68,85400.0,24.4139,24.4298,24.4139,24.4298,85400.0
2012-07-05 13:45:00,30.68,30.72,30.68,30.72,451900.0,24.4298,24.4617,24.4298,24.4617,451900.0
2012-07-05 13:50:00,30.71,30.73,30.71,30.73,252900.0,24.4537,24.4697,24.4537,24.4697,252900.0
2012-07-05 13:55:00,30.73,30.74,30.71,30.74,374400.0,24.4697,24.4776,24.4537,24.4776,374400.0
2012-07-05 14:00:00,30.74,30.76,30.73,30.75,163800.0,24.4776,24.4935,24.4697,24.4856,163800.0
2012-07-05 14:05:00,30.75,30.77,30.73,30.74,409200.0,24.4856,24.5015,24.4697,24.4776,409200.0
2012-07-05 14:10:00,30.73,30.75,30.72,30.72,131300.0,24.4697,24.4856,24.4617,24.4617,131300.0
2012-07-05 14:15:00,30.73,30.74,30.71,30.74,285000.0,24.4697,24.4776,24.4537,24.4776,285000.0
2012-07-05 14:20:00,30.73,30.76,30.73,30.75,321800.0,24.4697,24.4935,24.4697,24.4856,321800.0
2012-07-05 14:25:00,30.74,30.75,30.74,30.74,88300.0,24.4776,24.4856,24.4776,24.4776,88300.0
2012-07-05 14:30:00,30.75,30.76,30.73,30.75,299500.0,24.4856,24.4935,24.4697,24.4856,299500.0
2012-07-05 14:35:00,30.75,30.76,30.73,30.75,240000.0,24.4856,24.4935,24.4697,24.4856,240000.0
2012-07-05 14:40:00,30.76,30.78,30.75,30.76,327300.0,24.4935,24.5095,24.4856,24.4935,327300.0
2012-07-05 14:45:00,30.75,30.77,30.75,30.75,196400.0,24.4856,24.5015,24.4856,24.4856,196400.0
2012-07-05 14:50:00,30.76,30.77,30.75,30.76,352700.0,24.4935,24.5015,24.4856,24.4935,352700.0
2012-07-05 14:55:00,30.76,30.76,30.74,30.74,249900.0,24.4935,24.4935,24.4776,24.4776,249900.0
2012-07-05 15:00:00,30.75,30.76,30.73,30.75,272600.0,24.4856,24.4935,24.4697,24.4856,272600.0
2012-07-05 15:05:00,30.75,30.76,30.75,30.75,121000.0,24.4856,24.4935,24.4856,24.4856,121000.0
2012-07-05 15:10:00,30.75,30.77,30.74,30.76,311900.0,24.4856,24.5015,24.4776,24.4935,311900.0
2012-07-05 15:15:00,30.75,30.76,30.71,30.72,366900.0,24.4856,24.4935,24.4537,24.4617,366900.0
2012-07-05 15:20:00,30.71,30.74,30.7,30.71,420000.0,24.4537,24.4776,24.4458,24.4537,420000.0
2012-07-05 15:25:00,30.71,30.74,30.7,30.71,264700.0,24.4537,24.4776,24.4458,24.4537,264700.0
2012-07-05 15:30:00,30.71,30.73,30.7,30.73,306000.0,24.4537,24.4697,24.4458,24.4697,306000.0
2012-07-05 15:35:00,30.73,30.73,30.69,30.72,394000.0,24.4697,24.4697,24.4378,24.4617,394000.0
2012-07-05 15:40:00,30.71,30.75,30.7,30.73,305500.0,24.4537,24.4856,24.4458,24.4697,305500.0
2012-07-05 15:45:00,30.73,30.76,30.72,30.75,779000.0,24.4697,24.4935,24.4617,24.4856,779000.0
2012-07-05 15:50:00,30.76,30.78,30.7,30.73,1574100.0,24.4935,24.5095,24.4458,24.4697,1574100.0
2012-07-05 15:55:00,30.72,30.74,30.69,30.69,1264800.0,24.4617,24.4776,24.4378,24.4378,1264800.0
2012-07-06 09:30:00,30.56,30.7,30.5,30.6,1654100.0,24.3343,24.4458,24.2865,24.3661,1654100.0
2012-07-06 09:35:00,30.61,30.61,30.49,30.51,777300.0,24.3741,24.3741,24.2785,24.2945,777300.0
2012-07-06 09:40:00,30.51,30.52,30.44,30.48,582700.0,24.2945,24.3024,24.2387,24.2706,582700.0
2012-07-06 09:45:00,30.48,30.49,30.34,30.42,958100.0,24.2706,24.2785,24.1591,24.2228,958100.0
2012-07-06 09:50:00,30.43,30.44,30.33,30.34,551700.0,24.2308,24.2387,24.1511,24.1591,551700.0
2012-07-06 09:55:00,30.34,30.34,30.27,30.32,621300.0,24.1591,24.1591,24.1034,24.1432,621300.0
2012-07-06 10:00:00,30.33,30.35,30.26,30.27,415500.0,24.1511,24.1671,24.0954,24.1034,415500.0
2012-07-06 10:05:00,30.27,30.29,30.19,30.22,595900.0,24.1034,24.1193,24.0397,24.0635,595900.0
2012-07-06 10:10:00,30.21,30.22,30.17,30.19,454100.0,24.0556,24.0635,24.0237,24.0397,454100.0
2012-07-06 10:15:00,30.2,30.21,30.14,30.15,599600.0,24.0476,24.0556,23.9998,24.0078,599600.0
2012-07-06 10:20:00,30.16,30.23,30.12,30.22,1100900.0,24.0158,24.0715,23.9839,24.0635,1100900.0
2012-07-06 10:25:00,30.22,30.24,30.15,30.16,515000.0,24.0635,24.0795,24.0078,24.0158,515000.0
2012-07-06 10:30:00,30.17,30.18,30.09,30.1,946200.0,24.0237,24.0317,23.96,23.968,946200.0
2012-07-06 10:35:00,30.11,30.14,30.09,30.14,471800.0,23.976,23.9998,23.96,23.9998,471800.0
2012-07-06 10:40:00,30.13,30.15,30.11,30.13,543000.0,23.9919,24.0078,23.976,23.9919,543000.0
2012-07-06 10:45:00,30.13,30.13,30.06,30.06,433700.0,23.9919,23.9919,23.9361,23.9361,433700.0
2012-07-06 10:50:00,30.06,30.08,30.05,30.07,435300.0,23.9361,23.9521,23.9282,23.9441,435300.0
2012-07-06 10:55:00,30.07,30.11,30.05,30.08,568200.0,23.9441,23.976,23.9282,23.9521,568200.0
2012-07-06 11:00:00,30.08,30.08,30.04,30.06,516200.0,23.9521,23.9521,23.9202,23.9361,516200.0
2012-07-06 11:05:00,30.06,30.1,30.06,30.09,278600.0,23.9361,23.968,23.9361,23.96,278600.0
2012-07-06 11:10:00,30.09,30.09,30.05,30.06,346600.0,23.96,23.96,23.9282,23.9361,346600.0
2012-07-06 11:15:00,30.06,30.1,30.06,30.1,247300.0,23.9361,23.968,23.9361,23.968,247300.0
2012-07-06 11:20:00,30.1,30.1,30.05,30.06,268300.0,23.968,23.968,23.9282,23.9361,268300.0
2012-07-06 11:25:00,30.05,30.07,30.02,30.03,332900.0,23.9282,23.9441,23.9043,23.9123,332900.0
2012-07-06 11:30:00,30.04,30.06,30.0,30.0,482900.0,23.9202,23.9361,23.8884,23.8884,482900.0
2012-07-06 11:35:00,30.0,30.03,30.0,30.01,328800.0,23.8884,23.9123,23.8884,23.8963,328800.0
2012-07-06 11:40:00,30.01,30.06,30.0,30.05,274200.0,23.8963,23.9361,23.8884,23.9282,274200.0
2012-07-06 11:45:00,30.05,30.06,30.03,30.05,245900.0,23.9282,23.9361,23.9123,23.9282,245900.0
2012-07-06 11:50:00,30.06,30.09,30.04,30.05,418900.0,23.9361,23.96,23.9202,23.9282,418900.0
2012-07-06 11:55:00,30.06,30.08,30.03,30.07,531300.0,23.9361,23.9521,23.9123,23.9441,531300.0
2012-07-06 12:00:00,30.07,30.08,30.03,30.04,493600.0,23.9441,23.9521,23.9123,23.9202,493600.0
2012-07-06 12:05:00,30.04,30.05,30.03,30.04,170800.0,23.9202,23.9282,23.9123,23.9202,170800.0
2012-07-06 12:10:00,30.05,30.05,30.02,30.04,249000.0,23.9282,23.9282,23.9043,23.9202,249000.0
2012-07-06 12:15:00,30.03,30.06,30.03,30.05,171400.0,23.9123,23.9361,23.9123,23.9282,171400.0
2012-07-06 12:20:00,30.05,30.05,30.02,30.03,171000.0,23.9282,23.9282,23.9043,23.9123,171000.0
2012-07-06 12:25:00,30.04,30.04,30.0,30.01,223600.0,23.9202,23.9202,23.8884,23.8963,223600.0
2012-07-06 12:30:00,30.0,30.02,29.99,30.0,383900.0,23.8884,23.9043,23.8804,23.8884,383900.0
2012-07-06 12:35:00,30.0,30.01,30.0,30.0,260800.0,23.8884,23.8963,23.8884,23.8884,260800.0
2012-07-06 12:40:00,30.0,30.01,30.0,30.01,87700.0,23.8884,23.8963,23.8884,23.8963,87700.0
2012-07-06 12:45:00,30.01,30.02,30.0,30.02,339800.0,23.8963,23.9043,23.8884,23.9043,339800.0
2012-07-06 12:50:00,30.01,30.02,29.99,30.0,185500.0,23.8963,23.9043,23.8804,23.8884,185500.0
2012-07-06 12:55:00,29.99,30.04,29.95,30.0,612600.0,23.8804,23.9202,23.8486,23.8884,612600.0
2012-07-06 13:00:00,30.01,30.05,29.99,30.04,995000.0,23.8963,23.9282,23.8804,23.9202,995000.0
2012-07-06 13:05:00,30.04,30.05,30.02,30.04,381400.0,23.9202,23.9282,23.9043,23.9202,381400.0
2012-07-06 13:10:00,30.04,30.07,30.02,30.04,369700.0,23.9202,23.9441,23.9043,23.9202,369700.0
2012-07-06 13:15:00,30.03,30.11,30.03,30.1,257500.0,23.9123,23.976,23.9123,23.968,257500.0
2012-07-06 13:20:00,30.1,30.11,30.08,30.11,319600.0,23.968,23.976,23.9521,23.976,319600.0
2012-07-06 13:25:00,30.11,30.11,30.05,30.05,216000.0,23.976,23.976,23.9282,23.9282,216000.0
2012-07-06 13:30:00,30.06,30.07,30.05,30.07,283800.0,23.9361,23.9441,23.9282,23.9441,283800.0
2012-07-06 13:35:00,30.07,30.1,30.06,30.07,356500.0,23.9441,23.968,23.9361,23.9441,356500.0
2012-07-06 13:40:00,30.08,30.08,30.05,30.07,203400.0,23.9521,23.9521,23.9282,23.9441,203400.0
2012-07-06 13:45:00,30.06,30.08,30.05,30.05,147800.0,23.9361,23.9521,23.9282,23.9282,147800.0
2012-07-06 13:50:00,30.05,30.06,30.03,30.03,155000.0,23.9282,23.9361,23.9123,23.9123,155000.0
2012-07-06 13:55:00,30.03,30.07,30.03,30.06,203800.0,23.9123,23.9441,23.9123,23.9361,203800.0
2012-07-06 14:00:00,30.06,30.06,30.04,30.04,136900.0,23.9361,23.9361,23.9202,23.9202,136900.0
2012-07-06 14:05:00,30.05,30.05,30.02,30.03,236600.0,23.9282,23.9282,23.9043,23.9123,236600.0
2012-07-06 14:10:00,30.02,30.06,30.02,30.05,355900.0,23.9043,23.9361,23.9043,23.9282,355900.0
2012-07-06 14:15:00,30.05,30.06,30.02,30.03,217200.0,23.9282,23.9361,23.9043,23.9123,217200.0
2012-07-06 14:20:00,30.03,30.04,30.02,30.04,235500.0,23.9123,23.9202,23.9043,23.9202,235500.0
2012-07-06 14:25:00,30.04,30.04,30.02,30.03,143800.0,23.9202,23.9202,23.9043,23.9123,143800.0
2012-07-06 14:30:00,30.03,30.06,30.03,30.05,273600.0,23.9123,23.9361,23.9123,23.9282,273600.0
2012-07-06 14:35:00,30.05,30.07,30.04,30.07,132000.0,23.9282,23.9441,23.9202,23.9441,132000.0
2012-07-06 14:40:00,30.07,30.07,30.05,30.06,152700.0,23.9441,23.9441,23.9282,23.9361,152700.0
2012-07-06 14:45:00,30.06,30.08,30.04,30.07,276000.0,23.9361,23.9521,23.9202,23.9441,276000.0
2012-07-06 14:50:00,30.06,30.1,30.06,30.1,147300.0,23.9361,23.968,23.9361,23.968,147300.0
2012-07-06 14:55:00,30.1,30.1,30.08,30.1,269400.0,23.968,23.968,23.9521,23.968,269400.0
2012-07-06 15:00:00,30.1,30.13,30.07,30.07,442400.0,23.968,23.9919,23.9441,23.9441,442400.0
2012-07-06 15:05:00,30.07,30.12,30.07,30.12,228600.0,23.9441,23.9839,23.9441,23.9839,228600.0
2012-07-06 15:10:00,30.11,30.12,30.09,30.12,274600.0,23.976,23.9839,23.96,23.9839,274600.0
2012-07-06 15:15:00,30.12,30.17,30.1,30.17,586900.0,23.9839,24.0237,23.968,24.0237,586900.0
2012-07-06 15:20:00,30.16,30.17,30.14,30.16,569500.0,24.0158,24.0237,23.9998,24.0158,569500.0
2012-07-06 15:25:00,30.16,30.17,30.09,30.12,853900.0,24.0158,24.0237,23.96,23.9839,853900.0
2012-07-06 15:30:00,30.13,30.16,30.1,30.11,869700.0,23.9919,24.0158,23.968,23.976,869700.0
2012-07-06 15:35:00,30.12,30.14,30.07,30.09,745800.0,23.9839,23.9998,23.9441,23.96,745800.0
2012-07-06 15:40:00,30.09,30.12,30.06,30.1,1060200.0,23.96,23.9839,23.9361,23.968,1060200.0
2012-07-06 15:45:00,30.11,30.14,30.09,30.11,969200.0,23.976,23.9998,23.96,23.976,969200.0
2012-07-06 15:50:00,30.1,30.16,30.09,30.15,1174000.0,23.968,24.0158,23.96,24.0078,1174000.0
2012-07-06 15:55:00,30.15,30.21,30.14,30.19,1715500.0,24.0078,24.0556,23.9998,24.0397,1715500.0
2012-07-09 09:30:00,30.12,30.23,30.02,30.07,1091000.0,23.9839,24.0715,23.9043,23.9441,1091000.0
2012-07-09 09:35:00,30.08,30.14,30.02,30.1,534500.0,23.9521,23.9998,23.9043,23.968,534500.0
2012-07-09 09:40:00,30.1,30.11,30.07,30.09,594300.0,23.968,23.976,23.9441,23.96,594300.0
2012-07-09 09:45:00,30.1,30.14,30.04,30.11,440000.0,23.968,23.9998,23.9202,23.976,440000.0
2012-07-09 09:50:00,30.12,30.14,30.05,30.05,209800.0,23.9839,23.9998,23.9282,23.9282,209800.0
2012-07-09 09:55:00,30.05,30.13,30.04,30.05,406600.0,23.9282,23.9919,23.9202,23.9282,406600.0
2012-07-09 10:00:00,30.05,30.1,30.0,30.1,451800.0,23.9282,23.968,23.8884,23.968,451800.0
2012-07-09 10:05:00,30.1,30.1,30.03,30.05,377300.0,23.968,23.968,23.9123,23.9282,377300.0
2012-07-09 10:10:00,30.05,30.05,30.0,30.01,498600.0,23.9282,23.9282,23.8884,23.8963,498600.0
2012-07-09 10:15:00,30.01,30.01,29.92,29.96,750900.0,23.8963,23.8963,23.8247,23.8565,750900.0
2012-07-09 10:20:00,29.96,29.97,29.93,29.94,244800.0,23.8565,23.8645,23.8326,23.8406,244800.0
2012-07-09 10:25:00,29.93,29.99,29.93,29.96,470100.0,23.8326,23.8804,23.8326,23.8565,470100.0
2012-07-09 10:30:00,29.95,29.97,29.83,29.86,537000.0,23.8486,23.8645,23.753,23.7769,537000.0
2012-07-09 10:35:00,29.86,29.95,29.85,29.94,357800.0,23.7769,23.8486,23.7689,23.8406,357800.0
2012-07-09 10:40:00,29.94,29.95,29.91,29.91,167500.0,23.8406,23.8486,23.8167,23.8167,167500.0
2012-07-09 10:45:00,29.91,29.95,29.9,29.95,271100.0,23.8167,23.8486,23.8087,23.8486,271100.0
2012-07-09 10:50:00,29.95,29.95,29.92,29.93,212800.0,23.8486,23.8486,23.8247,23.8326,212800.0
2012-07-09 10:55:00,29.92,29.96,29.92,29.94,426700.0,23.8247,23.8565,23.8247,23.8406,426700.0
2012-07-09 11:00:00,29.95,29.97,29.93,29.97,392200.0,23.8486,23.8645,23.8326,23.8645,392200.0
2012-07-09 11:05:00,29.97,29.98,29.95,29.95,121700.0,23.8645,23.8724,23.8486,23.8486,121700.0
2012-07-09 11:10:00,29.94,29.95,29.91,29.92,268100.0,23.8406,23.8486,23.8167,23.8247,268100.0
2012-07-09 11:15:00,29.92,29.96,29.91,29.94,385600.0,23.8247,23.8565,23.8167,23.8406,385600.0
2012-07-09 11:20:00,29.95,29.97,29.94,29.96,155900.0,23.8486,23.8645,23.8406,23.8565,155900.0
2012-07-09 11:25:00,29.97,30.02,29.95,29.99,1741300.0,23.8645,23.9043,23.8486,23.8804,1741300.0
2012-07-09 11:30:00,29.99,30.0,29.94,29.95,170900.0,23.8804,23.8884,23.8406,23.8486,170900.0
2012-07-09 11:35:00,29.95,29.95,29.91,29.91,306800.0,23.8486,23.8486,23.8167,23.8167,306800.0
2012-07-09 11:40:00,29.91,29.92,29.86,29.88,408000.0,23.8167,23.8247,23.7769,23.7928,408000.0
2012-07-09 11:45:00,29.88,29.9,29.87,29.89,327400.0,23.7928,23.8087,23.7849,23.8008,327400.0
2012-07-09 11:50:00,29.89,29.89,29.84,29.84,307100.0,23.8008,23.8008,23.761,23.761,307100.0
2012-07-09 11:55:00,29.85,29.85,29.79,29.79,230300.0,23.7689,23.7689,23.7211,23.7211,230300.0
2012-07-09 12:00:00,29.79,29.81,29.78,29.8,200700.0,23.7211,23.7371,23.7132,23.7291,200700.0
2012-07-09 12:05:00,29.81,29.81,29.79,29.79,136400.0,23.7371,23.7371,23.7211,23.7211,136400.0
2012-07-09 12:10:00,29.79,29.83,29.79,29.83,210800.0,23.7211,23.753,23.7211,23.753,210800.0
2012-07-09 12:15:00,29.83,29.83,29.81,29.82,193300.0,23.753,23.753,23.7371,23.745,193300.0
2012-07-09 12:20:00,29.83,29.86,29.82,29.85,159200.0,23.753,23.7769,23.745,23.7689,159200.0
2012-07-09 12:25:00,29.84,29.85,29.83,29.83,99800.0,23.761,23.7689,23.753,23.753,99800.0
2012-07-09 12:30:00,29.84,29.87,29.84,29.87,76700.0,23.761,23.7849,23.761,23.7849,76700.0
2012-07-09 12:35:00,29.86,29.87,29.84,29.86,153500.0,23.7769,23.7849,23.761,23.7769,153500.0
2012-07-09 12:40:00,29.85,29.86,29.83,29.83,103300.0,23.7689,23.7769,23.753,23.753,103300.0
2012-07-09 12:45:00,29.84,29.86,29.82,29.86,170500.0,23.761,23.7769,23.745,23.7769,170500.0
2012-07-09 12:50:00,29.86,29.91,29.85,29.91,153000.0,23.7769,23.8167,23.7689,23.8167,153000.0
2012-07-09 12:55:00,29.91,29.92,29.87,29.89,155600.0,23.8167,23.8247,23.7849,23.8008,155600.0
2012-07-09 13:00:00,29.88,29.9,29.87,29.89,168000.0,23.7928,23.8087,23.7849,23.8008,168000.0
2012-07-09 13:05:00,29.89,29.89,29.85,29.88,179300.0,23.8008,23.8008,23.7689,23.7928,179300.0
2012-07-09 13:10:00,29.88,29.89,29.87,29.88,86700.0,23.7928,23.8008,23.7849,23.7928,86700.0
2012-07-09 13:15:00,29.88,29.92,29.88,29.92,253900.0,23.7928,23.8247,23.7928,23.8247,253900.0
2012-07-09 13:20:00,29.92,29.93,29.91,29.92,124800.0,23.8247,23.8326,23.8167,23.8247,124800.0
2012-07-09 13:25:00,29.91,29.99,29.91,29.98,469200.0,23.8167,23.8804,23.8167,23.8724,469200.0
2012-07-09 13:30:00,29.97,29.99,29.96,29.96,341500.0,23.8645,23.8804,23.8565,23.8565,341500.0
2012-07-09 13:35:00,29.97,30.0,29.96,29.98,322800.0,23.8645,23.8884,23.8565,23.8724,322800.0
2012-07-09 13:40:00,29.98,30.03,29.98,30.02,404300.0,23.8724,23.9123,23.8724,23.9043,404300.0
2012-07-09 13:45:00,30.02,30.02,29.98,30.0,557900.0,23.9043,23.9043,23.8724,23.8884,557900.0
2012-07-09 13:50:00,29.99,30.0,29.98,29.98,172200.0,23.8804,23.8884,23.8724,23.8724,172200.0
2012-07-09 13:55:00,29.99,30.01,29.98,29.99,309400.0,23.8804,23.8963,23.8724,23.8804,309400.0
2012-07-09 14:00:00,29.99,30.0,29.96,29.99,162000.0,23.8804,23.8884,23.8565,23.8804,162000.0
2012-07-09 14:05:00,29.99,29.99,29.98,29.99,77300.0,23.8804,23.8804,23.8724,23.8804,77300.0
2012-07-09 14:10:00,29.99,29.99,29.95,29.95,173200.0,23.8804,23.8804,23.8486,23.8486,173200.0
2012-07-09 14:15:00,29.96,29.96,29.9,29.9,836200.0,23.8565,23.8565,23.8087,23.8087,836200.0
2012-07-09 14:20:00,29.9,29.91,29.89,29.9,169800.0,23.8087,23.8167,23.8008,23.8087,169800.0
2012-07-09 14:25:00,29.9,29.91,29.88,29.91,165100.0,23.8087,23.8167,23.7928,23.8167,165100.0
2012-07-09 14:30:00,29.91,29.93,29.9,29.91,243700.0,23.8167,23.8326,23.8087,23.8167,243700.0
2012-07-09 14:35:00,29.91,29.91,29.9,29.91,78600.0,23.8167,23.8167,23.8087,23.8167,78600.0
2012-07-09 14:40:00,29.91,29.91,29.85,29.88,465400.0,23.8167,23.8167,23.7689,23.7928,465400.0
2012-07-09 14:45:00,29.88,29.88,29.85,29.86,212300.0,23.7928,23.7928,23.7689,23.7769,212300.0
2012-07-09 14:50:00,29.86,29.9,29.86,29.9,189900.0,23.7769,23.8087,23.7769,23.8087,189900.0
2012-07-09 14:55:00,29.89,29.92,29.89,29.91,152800.0,23.8008,23.8247,23.8008,23.8167,152800.0
2012-07-09 15:00:00,29.92,29.93,29.89,29.92,481900.0,23.8247,23.8326,23.8008,23.8247,481900.0
2012-07-09 15:05:00,29.91,29.93,29.89,29.89,519000.0,23.8167,23.8326,23.8008,23.8008,519000.0
2012-07-09 15:10:00,29.89,29.92,29.89,29.9,169300.0,23.8008,23.8247,23.8008,23.8087,169300.0
2012-07-09 15:15:00,29.9,29.95,29.9,29.95,308500.0,23.8087,23.8486,23.8087,23.8486,308500.0
2012-07-09 15:20:00,29.95,29.95,29.9,29.93,301300.0,23.8486,23.8486,23.8087,23.8326,301300.0
2012-07-09 15:25:00,29.93,29.97,29.91,29.96,366700.0,23.8326,23.8645,23.8167,23.8565,366700.0
2012-07-09 15:30:00,29.95,29.96,29.93,29.95,293500.0,23.8486,23.8565,23.8326,23.8486,293500.0
2012-07-09 15:35:00,29.95,29.97,29.94,29.94,251500.0,23.8486,23.8645,23.8406,23.8406,251500.0
2012-07-09 15:40:00,29.94,29.98,29.94,29.98,588600.0,23.8406,23.8724,23.8406,23.8724,588600.0
2012-07-09 15:45:00,29.98,30.0,29.96,30.0,479300.0,23.8724,23.8884,23.8565,23.8884,479300.0
2012-07-09 15:50:00,29.99,30.0,29.97,30.0,1188500.0,23.8804,23.8884,23.8645,23.8884,1188500.0
2012-07-09 15:55:00,30.0,30.01,29.97,30.01,1624100.0,23.8884,23.8963,23.8645,23.8963,1624100.0
2012-07-10 09:30:00,30.08,30.22,30.06,30.12,1381900.0,23.9521,24.0635,23.9361,23.9839,1381900.0
2012-07-10 09:35:00,30.12,30.15,30.06,30.15,867000.0,23.9839,24.0078,23.9361,24.0078,867000.0
2012-07-10 09:40:00,30.14,30.15,30.1,30.13,393700.0,23.9998,24.0078,23.968,23.9919,393700.0
2012-07-10 09:45:00,30.13,30.16,30.11,30.14,532200.0,23.9919,24.0158,23.976,23.9998,532200.0
2012-07-10 09:50:00,30.14,30.15,30.11,30.13,376100.0,23.9998,24.0078,23.976,23.9919,376100.0
2012-07-10 09:55:00,30.14,30.16,30.13,30.15,672400.0,23.9998,24.0158,23.9919,24.0078,672400.0
2012-07-10 10:00:00,30.16,30.17,30.11,30.12,739100.0,24.0158,24.0237,23.976,23.9839,739100.0
2012-07-10 10:05:00,30.12,30.12,30.0,30.02,699000.0,23.9839,23.9839,23.8884,23.9043,699000.0
2012-07-10 10:10:00,30.02,30.04,29.95,29.98,534400.0,23.9043,23.9202,23.8486,23.8724,534400.0
2012-07-10 10:15:00,29.98,30.02,29.97,29.97,389400.0,23.8724,23.9043,23.8645,23.8645,389400.0
2012-07-10 10:20:00,29.97,29.98,29.94,29.97,330900.0,23.8645,23.8724,23.8406,23.8645,330900.0
2012-07-10 10:25:00,29.98,30.0,29.95,29.99,419900.0,23.8724,23.8884,23.8486,23.8804,419900.0
2012-07-10 10:30:00,29.98,29.99,29.94,29.95,486400.0,23.8724,23.8804,23.8406,23.8486,486400.0
2012-07-10 10:35:00,29.94,29.95,29.83,29.84,518000.0,23.8406,23.8486,23.753,23.761,518000.0
2012-07-10 10:40:00,29.84,29.87,29.8,29.86,329100.0,23.761,23.7849,23.7291,23.7769,329100.0
2012-07-10 10:45:00,29.86,29.86,29.8,29.82,590400.0,23.7769,23.7769,23.7291,23.745,590400.0
2012-07-10 10:50:00,29.8,29.85,29.78,29.84,394200.0,23.7291,23.7689,23.7132,23.761,394200.0
2012-07-10 10:55:00,29.84,29.85,29.79,29.83,369500.0,23.761,23.7689,23.7211,23.753,369500.0
2012-07-10 11:00:00,29.82,29.83,29.76,29.77,387400.0,23.745,23.753,23.6973,23.7052,387400.0
2012-07-10 11:05:00,29.76,29.78,29.61,29.64,894900.0,23.6973,23.7132,23.5778,23.6017,894900.0
2012-07-10 11:10:00,29.65,29.69,29.62,29.67,438500.0,23.6097,23.6415,23.5858,23.6256,438500.0
2012-07-10 11:15:00,29.67,29.69,29.65,29.66,416800.0,23.6256,23.6415,23.6097,23.6176,416800.0
2012-07-10 11:20:00,29.67,29.73,29.66,29.73,304600.0,23.6256,23.6734,23.6176,23.6734,304600.0
2012-07-10 11:25:00,29.73,29.78,29.71,29.77,504100.0,23.6734,23.7132,23.6574,23.7052,504100.0
2012-07-10 11:30:00,29.77,29.79,29.76,29.78,623900.0,23.7052,23.7211,23.6973,23.7132,623900.0
2012-07-10 11:35:00,29.77,29.77,29.73,29.76,382600.0,23.7052,23.7052,23.6734,23.6973,382600.0
2012-07-10 11:40:00,29.76,29.78,29.74,29.74,270300.0,23.6973,23.7132,23.6813,23.6813,270300.0
2012-07-10 11:45:00,29.75,29.76,29.72,29.75,302800.0,23.6893,23.6973,23.6654,23.6893,302800.0
2012-07-10 11:50:00,29.75,29.76,29.74,29.74,159500.0,23.6893,23.6973,23.6813,23.6813,159500.0
2012-07-10 11:55:00,29.75,29.75,29.72,29.74,184500.0,23.6893,23.6893,23.6654,23.6813,184500.0
2012-07-10 12:00:00,29.74,29.76,29.73,29.75,92300.0,23.6813,23.6973,23.6734,23.6893,92300.0
2012-07-10 12:05:00,29.76,29.77,29.73,29.74,197200.0,23.6973,23.7052,23.6734,23.6813,197200.0
2012-07-10 12:10:00,29.74,29.74,29.68,29.7,405000.0,23.6813,23.6813,23.6336,23.6495,405000.0
2012-07-10 12:15:00,29.71,29.72,29.66,29.68,313800.0,23.6574,23.6654,23.6176,23.6336,313800.0
2012-07-10 12:20:00,29.68,29.71,29.67,29.71,268500.0,23.6336,23.6574,23.6256,23.6574,268500.0
2012-07-10 12:25:00,29.71,29.72,29.69,29.71,355000.0,23.6574,23.6654,23.6415,23.6574,355000.0
2012-07-10 12:30:00,29.7,29.72,29.69,29.72,141000.0,23.6495,23.6654,23.6415,23.6654,141000.0
2012-07-10 12:35:00,29.72,29.75,29.72,29.75,133800.0,23.6654,23.6893,23.6654,23.6893,133800.0
2012-07-10 12:40:00,29.75,29.76,29.74,29.74,171300.0,23.6893,23.6973,23.6813,23.6813,171300.0
2012-07-10 12:45:00,29.75,29.77,29.74,29.75,299100.0,23.6893,23.7052,23.6813,23.6893,299100.0
2012-07-10 12:50:00,29.76,29.8,29.75,29.8,191200.0,23.6973,23.7291,23.6893,23.7291,191200.0
2012-07-10 12:55:00,29.8,29.8,29.76,29.77,231500.0,23.7291,23.7291,23.6973,23.7052,231500.0
2012-07-10 13:00:00,29.76,29.77,29.74,29.75,122500.0,23.6973,23.7052,23.6813,23.6893,122500.0
2012-07-10 13:05:00,29.74,29.75,29.74,29.74,90300.0,23.6813,23.6893,23.6813,23.6813,90300.0
2012-07-10 13:10:00,29.75,29.76,29.74,29.75,97200.0,23.6893,23.6973,23.6813,23.6893,97200.0
2012-07-10 13:15:00,29.76,29.76,29.75,29.76,107800.0,23.6973,23.6973,23.6893,23.6973,107800.0
2012-07-10 13:20:00,29.76,29.76,29.71,29.72,213100.0,23.6973,23.6973,23.6574,23.6654,213100.0
2012-07-10 13:25:00,29.71,29.71,29.68,29.7,304000.0,23.6574,23.6574,23.6336,23.6495,304000.0
2012-07-10 13:30:00,29.7,29.71,29.66,29.69,420800.0,23.6495,23.6574,23.6176,23.6415,420800.0
2012-07-10 13:35:00,29.7,29.71,29.68,29.68,165400.0,23.6495,23.6574,23.6336,23.6336,165400.0
2012-07-10 13:40:00,29.68,29.73,29.67,29.71,205000.0,23.6336,23.6734,23.6256,23.6574,205000.0
2012-07-10 13:45:00,29.71,29.73,29.68,29.7,196800.0,23.6574,23.6734,23.6336,23.6495,196800.0
2012-07-10 13:50:00,29.7,29.74,29.69,29.73,302300.0,23.6495,23.6813,23.6415,23.6734,302300.0
2012-07-10 13:55:00,29.74,29.74,29.71,29.71,148400.0,23.6813,23.6813,23.6574,23.6574,148400.0
2012-07-10 14:00:00,29.71,29.74,29.7,29.71,258800.0,23.6574,23.6813,23.6495,23.6574,258800.0
2012-07-10 14:05:00,29.71,29.72,29.69,29.71,182900.0,23.6574,23.6654,23.6415,23.6574,182900.0
2012-07-10 14:10:00,29.72,29.73,29.7,29.71,230300.0,23.6654,23.6734,23.6495,23.6574,230300.0
2012-07-10 14:15:00,29.71,29.72,29.65,29.66,264700.0,23.6574,23.6654,23.6097,23.6176,264700.0
2012-07-10 14:20:00,29.66,29.67,29.63,29.63,254400.0,23.6176,23.6256,23.5937,23.5937,254400.0
2012-07-10 14:25:00,29.63,29.65,29.62,29.63,168800.0,23.5937,23.6097,23.5858,23.5937,168800.0
2012-07-10 14:30:00,29.64,29.64,29.57,29.59,371700.0,23.6017,23.6017,23.546,23.5619,371700.0
2012-07-10 14:35:00,29.59,29.6,29.56,29.59,377800.0,23.5619,23.5699,23.538,23.5619,377800.0
2012-07-10 14:40:00,29.58,29.61,29.54,29.56,367200.0,23.5539,23.5778,23.5221,23.538,367200.0
2012-07-10 14:45:00,29.57,29.59,29.56,29.59,158800.0,23.546,23.5619,23.538,23.5619,158800.0
2012-07-10 14:50:00,29.58,29.59,29.52,29.58,484400.0,23.5539,23.5619,23.5062,23.5539,484400.0
2012-07-10 14:55:00,29.58,29.6,29.55,29.56,279400.0,23.5539,23.5699,23.53,23.538,279400.0
2012-07-10 15:00:00,29.55,29.64,29.55,29.62,265300.0,23.53,23.6017,23.53,23.5858,265300.0
2012-07-10 15:05:00,29.62,29.67,29.56,29.57,366400.0,23.5858,23.6256,23.538,23.546,366400.0
2012-07-10 15:10:00,29.57,29.58,29.53,29.56,457800.0,23.546,23.5539,23.5141,23.538,457800.0
2012-07-10 15:15:00,29.57,29.6,29.54,29.59,402100.0,23.546,23.5699,23.5221,23.5619,402100.0
2012-07-10 15:20:00,29.59,29.61,29.53,29.57,448900.0,23.5619,23.5778,23.5141,23.546,448900.0
2012-07-10 15:25:00,29.57,29.58,29.52,29.52,345200.0,23.546,23.5539,23.5062,23.5062,345200.0
2012-07-10 15:30:00,29.52,29.55,29.51,29.54,423700.0,23.5062,23.53,23.4982,23.5221,423700.0
2012-07-10 15:35:00,29.54,29.58,29.52,29.54,595100.0,23.5221,23.5539,23.5062,23.5221,595100.0
2012-07-10 15:40:00,29.53,29.57,29.51,29.55,736200.0,23.5141,23.546,23.4982,23.53,736200.0
2012-07-10 15:45:00,29.56,29.65,29.54,29.62,1887800.0,23.538,23.6097,23.5221,23.5858,1887800.0
2012-07-10 15:50:00,29.62,29.75,29.62,29.75,1551500.0,23.5858,23.6893,23.5858,23.6893,1551500.0
2012-07-10 15:55:00,29.75,29.77,29.72,29.74,2672500.0,23.6893,23.7052,23.6654,23.6813,2672500.0
2012-07-11 09:30:00,29.71,29.73,29.6,29.69,847500.0,23.6574,23.6734,23.5699,23.6415,847500.0
2012-07-11 09:35:00,29.69,29.74,29.64,29.69,622000.0,23.6415,23.6813,23.6017,23.6415,622000.0
2012-07-11 09:40:00,29.69,29.69,29.51,29.51,542900.0,23.6415,23.6415,23.4982,23.4982,542900.0
2012-07-11 09:45:00,29.51,29.56,29.48,29.53,427000.0,23.4982,23.538,23.4743,23.5141,427000.0
2012-07-11 09:50:00,29.53,29.59,29.48,29.48,802500.0,23.5141,23.5619,23.4743,23.4743,802500.0
2012-07-11 09:55:00,29.48,29.5,29.39,29.4,697200.0,23.4743,23.4902,23.4026,23.4106,697200.0
2012-07-11 10:00:00,29.4,29.48,29.39,29.44,620000.0,23.4106,23.4743,23.4026,23.4425,620000.0
2012-07-11 10:05:00,29.44,29.62,29.43,29.54,741400.0,23.4425,23.5858,23.4345,23.5221,741400.0
2012-07-11 10:10:00,29.53,29.54,29.49,29.51,536100.0,23.5141,23.5221,23.4823,23.4982,536100.0
2012-07-11 10:15:00,29.52,29.56,29.49,29.56,346000.0,23.5062,23.538,23.4823,23.538,346000.0
2012-07-11 10:20:00,29.55,29.58,29.5,29.52,201400.0,23.53,23.5539,23.4902,23.5062,201400.0
2012-07-11 10:25:00,29.52,29.52,29.43,29.44,161000.0,23.5062,23.5062,23.4345,23.4425,161000.0
2012-07-11 10:30:00,29.44,29.46,29.42,29.46,493900.0,23.4425,23.4584,23.4265,23.4584,493900.0
2012-07-11 10:35:00,29.46,29.46,29.4,29.41,190000.0,23.4584,23.4584,23.4106,23.4186,190000.0
2012-07-11 10:40:00,29.41,29.42,29.4,29.4,320800.0,23.4186,23.4265,23.4106,23.4106,320800.0
2012-07-11 10:45:00,29.41,29.41,29.35,29.37,547600.0,23.4186,23.4186,23.3708,23.3867,547600.0
2012-07-11 10:50:00,29.38,29.39,29.36,29.36,199800.0,23.3947,23.4026,23.3787,23.3787,199800.0
2012-07-11 10:55:00,29.36,29.38,29.35,29.37,301700.0,23.3787,23.3947,23.3708,23.3867,301700.0
2012-07-11 11:00:00,29.36,29.41,29.35,29.41,296600.0,23.3787,23.4186,23.3708,23.4186,296600.0
2012-07-11 11:05:00,29.41,29.45,29.4,29.43,217300.0,23.4186,23.4504,23.4106,23.4345,217300.0
2012-07-11 11:10:00,29.43,29.43,29.39,29.39,343400.0,23.4345,23.4345,23.4026,23.4026,343400.0
2012-07-11 11:15:00,29.4,29.41,29.37,29.4,296500.0,23.4106,23.4186,23.3867,23.4106,296500.0
2012-07-11 11:20:00,29.41,29.42,29.4,29.42,139700.0,23.4186,23.4265,23.4106,23.4265,139700.0
2012-07-11 11:25:00,29.42,29.44,29.38,29.39,303500.0,23.4265,23.4425,23.3947,23.4026,303500.0
2012-07-11 11:30:00,29.39,29.43,29.38,29.41,324500.0,23.4026,23.4345,23.3947,23.4186,324500.0
2012-07-11 11:35:00,29.41,29.45,29.41,29.43,272800.0,23.4186,23.4504,23.4186,23.4345,272800.0
2012-07-11 11:40:00,29.43,29.44,29.36,29.37,609800.0,23.4345,23.4425,23.3787,23.3867,609800.0
2012-07-11 11:45:00,29.38,29.4,29.37,29.39,154600.0,23.3947,23.4106,23.3867,23.4026,154600.0
2012-07-11 11:50:00,29.4,29.42,29.39,29.41,196400.0,23.4106,23.4265,23.4026,23.4186,196400.0
2012-07-11 11:55:00,29.4,29.45,29.4,29.44,194100.0,23.4106,23.4504,23.4106,23.4425,194100.0
2012-07-11 12:00:00,29.43,29.48,29.43,29.47,226800.0,23.4345,23.4743,23.4345,23.4663,226800.0
2012-07-11 12:05:00,29.47,29.48,29.45,29.45,202700.0,23.4663,23.4743,23.4504,23.4504,202700.0
2012-07-11 12:10:00,29.45,29.46,29.42,29.43,197200.0,23.4504,23.4584,23.4265,23.4345,197200.0
2012-07-11 12:15:00,29.42,29.43,29.41,29.43,90500.0,23.4265,23.4345,23.4186,23.4345,90500.0
2012-07-11 12:20:00,29.42,29.44,29.41,29.43,225500.0,23.4265,23.4425,23.4186,23.4345,225500.0
2012-07-11 12:25:00,29.43,29.43,29.4,29.41,186700.0,23.4345,23.4345,23.4106,23.4186,186700.0
2012-07-11 12:30:00,29.42,29.43,29.4,29.41,186800.0,23.4265,23.4345,23.4106,23.4186,186800.0
2012-07-11 12:35:00,29.42,29.42,29.38,29.39,201600.0,23.4265,23.4265,23.3947,23.4026,201600.0
2012-07-11 12:40:00,29.4,29.41,29.39,29.41,104600.0,23.4106,23.4186,23.4026,23.4186,104600.0
2012-07-11 12:45:00,29.41,29.42,29.37,29.38,406700.0,23.4186,23.4265,23.3867,23.3947,406700.0
2012-07-11 12:50:00,29.39,29.4,29.35,29.35,354500.0,23.4026,23.4106,23.3708,23.3708,354500.0
2012-07-11 12:55:00,29.35,29.37,29.34,29.35,466700.0,23.3708,23.3867,23.3628,23.3708,466700.0
2012-07-11 13:00:00,29.35,29.36,29.32,29.34,423800.0,23.3708,23.3787,23.3469,23.3628,423800.0
2012-07-11 13:05:00,29.35,29.36,29.33,29.33,257500.0,23.3708,23.3787,23.3549,23.3549,257500.0
2012-07-11 13:10:00,29.34,29.35,29.32,29.32,124300.0,23.3628,23.3708,23.3469,23.3469,124300.0
2012-07-11 13:15:00,29.32,29.33,29.25,29.25,476000.0,23.3469,23.3549,23.2912,23.2912,476000.0
2012-07-11 13:20:00,29.25,29.3,29.24,29.27,438500.0,23.2912,23.331,23.2832,23.3071,438500.0
2012-07-11 13:25:00,29.28,29.29,29.27,29.28,206900.0,23.315,23.323,23.3071,23.315,206900.0
2012-07-11 13:30:00,29.27,29.29,29.26,29.28,187900.0,23.3071,23.323,23.2991,23.315,187900.0
2012-07-11 13:35:00,29.28,29.3,29.26,29.3,295800.0,23.315,23.331,23.2991,23.331,295800.0
2012-07-11 13:40:00,29.3,29.33,29.3,29.31,408100.0,23.331,23.3549,23.331,23.3389,408100.0
2012-07-11 13:45:00,29.31,29.34,29.31,29.33,155100.0,23.3389,23.3628,23.3389,23.3549,155100.0
2012-07-11 13:50:00,29.32,29.36,29.32,29.35,332800.0,23.3469,23.3787,23.3469,23.3708,332800.0
2012-07-11 13:55:00,29.35,29.37,29.34,29.37,271400.0,23.3708,23.3867,23.3628,23.3867,271400.0
2012-07-11 14:00:00,29.38,29.39,29.2,29.23,1149400.0,23.3947,23.4026,23.2513,23.2752,1149400.0
2012-07-11 14:05:00,29.24,29.27,29.19,29.26,618100.0,23.2832,23.3071,23.2434,23.2991,618100.0
2012-07-11 14:10:00,29.26,29.27,29.22,29.25,447000.0,23.2991,23.3071,23.2673,23.2912,447000.0
2012-07-11 14:15:00,29.24,29.26,29.22,29.24,458300.0,23.2832,23.2991,23.2673,23.2832,458300.0
2012-07-11 14:20:00,29.23,29.25,29.18,29.18,400500.0,23.2752,23.2912,23.2354,23.2354,400500.0
2012-07-11 14:25:00,29.18,29.19,29.13,29.16,582100.0,23.2354,23.2434,23.1956,23.2195,582100.0
2012-07-11 14:30:00,29.19,29.19,29.11,29.13,422400.0,23.2434,23.2434,23.1797,23.1956,422400.0
2012-07-11 14:35:00,29.14,29.17,29.14,29.17,351700.0,23.2036,23.2275,23.2036,23.2275,351700.0
2012-07-11 14:40:00,29.16,29.19,29.14,29.19,391400.0,23.2195,23.2434,23.2036,23.2434,391400.0
2012-07-11 14:45:00,29.18,29.19,29.14,29.15,418700.0,23.2354,23.2434,23.2036,23.2115,418700.0
2012-07-11 14:50:00,29.16,29.2,29.15,29.17,330200.0,23.2195,23.2513,23.2115,23.2275,330200.0
2012-07-11 14:55:00,29.18,29.2,29.15,29.17,188500.0,23.2354,23.2513,23.2115,23.2275,188500.0
2012-07-11 15:00:00,29.16,29.24,29.16,29.2,526000.0,23.2195,23.2832,23.2195,23.2513,526000.0
2012-07-11 15:05:00,29.21,29.24,29.19,29.21,464800.0,23.2593,23.2832,23.2434,23.2593,464800.0
2012-07-11 15:10:00,29.22,29.23,29.18,29.21,402000.0,23.2673,23.2752,23.2354,23.2593,402000.0
2012-07-11 15:15:00,29.21,29.26,29.18,29.26,521100.0,23.2593,23.2991,23.2354,23.2991,521100.0
2012-07-11 15:20:00,29.25,29.26,29.21,29.24,315700.0,23.2912,23.2991,23.2593,23.2832,315700.0
2012-07-11 15:25:00,29.24,29.25,29.16,29.2,612400.0,23.2832,23.2912,23.2195,23.2513,612400.0
2012-07-11 15:30:00,29.19,29.23,29.18,29.21,417100.0,23.2434,23.2752,23.2354,23.2593,417100.0
2012-07-11 15:35:00,29.22,29.23,29.2,29.21,289100.0,23.2673,23.2752,23.2513,23.2593,289100.0
2012-07-11 15:40:00,29.21,29.31,29.21,29.28,1073900.0,23.2593,23.3389,23.2593,23.315,1073900.0
2012-07-11 15:45:00,29.28,29.35,29.28,29.31,1307300.0,23.315,23.3708,23.315,23.3389,1307300.0
2012-07-11 15:50:00,29.31,29.39,29.3,29.32,2527400.0,23.3389,23.4026,23.331,23.3469,2527400.0
2012-07-11 15:55:00,29.33,29.34,29.27,29.29,2470800.0,23.3549,23.3628,23.3071,23.323,2470800.0
2012-07-12 09:30:00,29.18,29.18,28.96,28.98,1496100.0,23.2354,23.2354,23.0602,23.0762,1496100.0
2012-07-12 09:35:00,28.97,28.98,28.82,28.86,1447400.0,23.0682,23.0762,22.9488,22.9806,1447400.0
2012-07-12 09:40:00,28.86,28.89,28.78,28.79,1202700.0,22.9806,23.0045,22.9169,22.9249,1202700.0
2012-07-12 09:45:00,28.79,28.8,28.7,28.76,3597300.0,22.9249,22.9328,22.8532,22.901,3597300.0
2012-07-12 09:50:00,28.76,28.76,28.71,28.74,1049200.0,22.901,22.901,22.8612,22.8851,1049200.0
2012-07-12 09:55:00,28.75,28.76,28.74,28.76,614800.0,22.893,22.901,22.8851,22.901,614800.0
2012-07-12 10:00:00,28.76,28.76,28.71,28.75,1828000.0,22.901,22.901,22.8612,22.893,1828000.0
2012-07-12 10:05:00,28.75,28.76,28.73,28.75,1123300.0,22.893,22.901,22.8771,22.893,1123300.0
2012-07-12 10:10:00,28.74,28.81,28.73,28.81,1050100.0,22.8851,22.9408,22.8771,22.9408,1050100.0
2012-07-12 10:15:00,28.8,28.81,28.79,28.81,933200.0,22.9328,22.9408,22.9249,22.9408,933200.0
2012-07-12 10:20:00,28.81,28.84,28.8,28.81,1099400.0,22.9408,22.9647,22.9328,22.9408,1099400.0
2012-07-12 10:25:00,28.81,28.83,28.75,28.8,1035400.0,22.9408,22.9567,22.893,22.9328,1035400.0
2012-07-12 10:30:00,28.8,28.81,28.78,28.8,606000.0,22.9328,22.9408,22.9169,22.9328,606000.0
2012-07-12 10:35:00,28.81,28.81,28.77,28.77,603100.0,22.9408,22.9408,22.9089,22.9089,603100.0
2012-07-12 10:40:00,28.78,28.79,28.75,28.78,1091500.0,22.9169,22.9249,22.893,22.9169,1091500.0
2012-07-12 10:45:00,28.77,28.79,28.73,28.79,565500.0,22.9089,22.9249,22.8771,22.9249,565500.0
2012-07-12 10:50:00,28.78,28.81,28.77,28.8,447900.0,22.9169,22.9408,22.9089,22.9328,447900.0
2012-07-12 10:55:00,28.81,28.81,28.78,28.79,483200.0,22.9408,22.9408,22.9169,22.9249,483200.0
2012-07-12 11:00:00,28.8,28.84,28.78,28.84,499900.0,22.9328,22.9647,22.9169,22.9647,499900.0
2012-07-12 11:05:00,28.84,28.85,28.8,28.82,585800.0,22.9647,22.9726,22.9328,22.9488,585800.0
2012-07-12 11:10:00,28.82,28.88,28.81,28.88,908300.0,22.9488,22.9965,22.9408,22.9965,908300.0
2012-07-12 11:15:00,28.88,28.89,28.85,28.87,972000.0,22.9965,23.0045,22.9726,22.9886,972000.0
2012-07-12 11:20:00,28.86,28.87,28.82,28.83,348100.0,22.9806,22.9886,22.9488,22.9567,348100.0
2012-07-12 11:25:00,28.83,28.86,28.81,28.82,487300.0,22.9567,22.9806,22.9408,22.9488,487300.0
2012-07-12 11:30:00,28.82,28.83,28.78,28.8,405400.0,22.9488,22.9567,22.9169,22.9328,405400.0
2012-07-12 11:35:00,28.8,28.8,28.78,28.79,395900.0,22.9328,22.9328,22.9169,22.9249,395900.0
2012-07-12 11:40:00,28.79,28.81,28.78,28.81,344900.0,22.9249,22.9408,22.9169,22.9408,344900.0
2012-07-12 11:45:00,28.81,28.88,28.8,28.88,463600.0,22.9408,22.9965,22.9328,22.9965,463600.0
2012-07-12 11:50:00,28.88,28.89,28.83,28.87,420200.0,22.9965,23.0045,22.9567,22.9886,420200.0
2012-07-12 11:55:00,28.87,28.88,28.85,28.87,604300.0,22.9886,22.9965,22.9726,22.9886,604300.0
2012-07-12 12:00:00,28.87,28.88,28.84,28.85,240800.0,22.9886,22.9965,22.9647,22.9726,240800.0
2012-07-12 12:05:00,28.85,28.85,28.8,28.84,356500.0,22.9726,22.9726,22.9328,22.9647,356500.0
2012-07-12 12:10:00,28.83,28.84,28.81,28.82,163300.0,22.9567,22.9647,22.9408,22.9488,163300.0
2012-07-12 12:15:00,28.82,28.83,28.8,28.83,146900.0,22.9488,22.9567,22.9328,22.9567,146900.0
2012-07-12 12:20:00,28.83,28.84,28.78,28.78,275700.0,22.9567,22.9647,22.9169,22.9169,275700.0
2012-07-12 12:25:00,28.79,28.8,28.77,28.78,249800.0,22.9249,22.9328,22.9089,22.9169,249800.0
2012-07-12 12:30:00,28.79,28.81,28.75,28.77,574800.0,22.9249,22.9408,22.893,22.9089,574800.0
2012-07-12 12:35:00,28.78,28.79,28.76,28.77,620700.0,22.9169,22.9249,22.901,22.9089,620700.0
2012-07-12 12:40:00,28.78,28.78,28.73,28.76,639300.0,22.9169,22.9169,22.8771,22.901,639300.0
2012-07-12 12:45:00,28.75,28.79,28.74,28.76,358600.0,22.893,22.9249,22.8851,22.901,358600.0
2012-07-12 12:50:00,28.75,28.76,28.72,28.72,395800.0,22.893,22.901,22.8691,22.8691,395800.0
2012-07-12 12:55:00,28.72,28.77,28.72,28.74,439500.0,22.8691,22.9089,22.8691,22.8851,439500.0
2012-07-12 13:00:00,28.75,28.76,28.72,28.75,350000.0,22.893,22.901,22.8691,22.893,350000.0
2012-07-12 13:05:00,28.74,28.82,28.74,28.82,507300.0,22.8851,22.9488,22.8851,22.9488,507300.0
2012-07-12 13:10:00,28.82,28.86,28.81,28.86,1074300.0,22.9488,22.9806,22.9408,22.9806,1074300.0
2012-07-12 13:15:00,28.86,28.87,28.83,28.84,411200.0,22.9806,22.9886,22.9567,22.9647,411200.0
2012-07-12 13:20:00,28.84,28.86,28.83,28.84,780400.0,22.9647,22.9806,22.9567,22.9647,780400.0
2012-07-12 13:25:00,28.84,28.87,28.83,28.84,547500.0,22.9647,22.9886,22.9567,22.9647,547500.0
2012-07-12 13:30:00,28.85,28.86,28.84,28.84,428200.0,22.9726,22.9806,22.9647,22.9647,428200.0
2012-07-12 13:35:00,28.85,28.86,28.83,28.83,505900.0,22.9726,22.9806,22.9567,22.9567,505900.0
2012-07-12 13:40:00,28.83,28.85,28.82,28.84,608500.0,22.9567,22.9726,22.9488,22.9647,608500.0
2012-07-12 13:45:00,28.84,28.88,28.83,28.86,238400.0,22.9647,22.9965,22.9567,22.9806,238400.0
2012-07-12 13:50:00,28.85,28.86,28.8,28.81,316000.0,22.9726,22.9806,22.9328,22.9408,316000.0
2012-07-12 13:55:00,28.8,28.8,28.77,28.79,367200.0,22.9328,22.9328,22.9089,22.9249,367200.0
2012-07-12 14:00:00,28.79,28.8,28.75,28.77,477900.0,22.9249,22.9328,22.893,22.9089,477900.0
2012-07-12 14:05:00,28.77,28.82,28.76,28.81,593500.0,22.9089,22.9488,22.901,22.9408,593500.0
2012-07-12 14:10:00,28.8,28.84,28.76,28.77,530200.0,22.9328,22.9647,22.901,22.9089,530200.0
2012-07-12 14:15:00,28.77,28.81,28.75,28.78,502500.0,22.9089,22.9408,22.893,22.9169,502500.0
2012-07-12 14:20:00,28.77,28.8,28.77,28.78,396300.0,22.9089,22.9328,22.9089,22.9169,396300.0
2012-07-12 14:25:00,28.78,28.82,28.78,28.8,230700.0,22.9169,22.9488,22.9169,22.9328,230700.0
2012-07-12 14:30:00,28.8,28.82,28.79,28.79,303300.0,22.9328,22.9488,22.9249,22.9249,303300.0
2012-07-12 14:35:00,28.8,28.81,28.78,28.81,313000.0,22.9328,22.9408,22.9169,22.9408,313000.0
2012-07-12 14:40:00,28.8,28.84,28.77,28.8,2723300.0,22.9328,22.9647,22.9089,22.9328,2723300.0
2012-07-12 14:45:00,28.8,28.8,28.75,28.76,1125900.0,22.9328,22.9328,22.893,22.901,1125900.0
2012-07-12 14:50:00,28.75,28.78,28.75,28.77,406800.0,22.893,22.9169,22.893,22.9089,406800.0
2012-07-12 14:55:00,28.77,28.78,28.75,28.78,326300.0,22.9089,22.9169,22.893,22.9169,326300.0
2012-07-12 15:00:00,28.78,28.78,28.72,28.76,1650900.0,22.9169,22.9169,22.8691,22.901,1650900.0
2012-07-12 15:05:00,28.76,28.78,28.72,28.76,958000.0,22.901,22.9169,22.8691,22.901,958000.0
2012-07-12 15:10:00,28.75,28.79,28.72,28.73,852800.0,22.893,22.9249,22.8691,22.8771,852800.0
2012-07-12 15:15:00,28.73,28.75,28.71,28.74,644800.0,22.8771,22.893,22.8612,22.8851,644800.0
2012-07-12 15:20:00,28.74,28.76,28.71,28.76,868200.0,22.8851,22.901,22.8612,22.901,868200.0
2012-07-12 15:25:00,28.76,28.76,28.73,28.74,582700.0,22.901,22.901,22.8771,22.8851,582700.0
2012-07-12 15:30:00,28.73,28.75,28.71,28.71,759700.0,22.8771,22.893,22.8612,22.8612,759700.0
2012-07-12 15:35:00,28.72,28.75,28.71,28.74,758700.0,22.8691,22.893,22.8612,22.8851,758700.0
2012-07-12 15:40:00,28.74,28.76,28.72,28.74,998000.0,22.8851,22.901,22.8691,22.8851,998000.0
2012-07-12 15:45:00,28.73,28.74,28.65,28.68,1782200.0,22.8771,22.8851,22.8134,22.8373,1782200.0
2012-07-12 15:50:00,28.68,28.68,28.57,28.57,2213800.0,22.8373,22.8373,22.7497,22.7497,2213800.0
2012-07-12 15:55:00,28.57,28.64,28.54,28.63,3470000.0,22.7497,22.8054,22.7258,22.7975,3470000.0
2012-07-13 09:30:00,28.76,28.84,28.72,28.81,1012800.0,22.901,22.9647,22.8691,22.9408,1012800.0
2012-07-13 09:35:00,28.8,28.99,28.79,28.99,624700.0,22.9328,23.0841,22.9249,23.0841,624700.0
2012-07-13 09:40:00,28.98,29.12,28.9,29.12,902000.0,23.0762,23.1876,23.0125,23.1876,902000.0
2012-07-13 09:45:00,29.11,29.12,29.01,29.03,702600.0,23.1797,23.1876,23.1001,23.116,702600.0
2012-07-13 09:50:00,29.04,29.08,28.95,28.98,785800.0,23.1239,23.1558,23.0523,23.0762,785800.0
2012-07-13 09:55:00,28.97,29.14,28.95,29.13,697100.0,23.0682,23.2036,23.0523,23.1956,697100.0
2012-07-13 10:00:00,29.14,29.23,29.1,29.22,793300.0,23.2036,23.2752,23.1717,23.2673,793300.0
2012-07-13 10:05:00,29.23,29.33,29.22,29.24,1104900.0,23.2752,23.3549,23.2673,23.2832,1104900.0
2012-07-13 10:10:00,29.24,29.26,29.2,29.21,409300.0,23.2832,23.2991,23.2513,23.2593,409300.0
2012-07-13 10:15:00,29.2,29.21,29.16,29.18,336200.0,23.2513,23.2593,23.2195,23.2354,336200.0
2012-07-13 10:20:00,29.19,29.19,29.15,29.16,354600.0,23.2434,23.2434,23.2115,23.2195,354600.0
2012-07-13 10:25:00,29.16,29.17,29.15,29.15,195900.0,23.2195,23.2275,23.2115,23.2115,195900.0
2012-07-13 10:30:00,29.16,29.19,29.14,29.14,293500.0,23.2195,23.2434,23.2036,23.2036,293500.0
2012-07-13 10:35:00,29.15,29.19,29.15,29.18,297800.0,23.2115,23.2434,23.2115,23.2354,297800.0
2012-07-13 10:40:00,29.17,29.21,29.17,29.21,571300.0,23.2275,23.2593,23.2275,23.2593,571300.0
2012-07-13 10:45:00,29.2,29.26,29.2,29.22,437500.0,23.2513,23.2991,23.2513,23.2673,437500.0
2012-07-13 10:50:00,29.22,29.24,29.2,29.21,425300.0,23.2673,23.2832,23.2513,23.2593,425300.0
2012-07-13 10:55:00,29.21,29.21,29.19,29.21,254000.0,23.2593,23.2593,23.2434,23.2593,254000.0
2012-07-13 11:00:00,29.21,29.21,29.19,29.2,309800.0,23.2593,23.2593,23.2434,23.2513,309800.0
2012-07-13 11:05:00,29.2,29.22,29.19,29.21,320200.0,23.2513,23.2673,23.2434,23.2593,320200.0
2012-07-13 11:10:00,29.22,29.22,29.19,29.2,402700.0,23.2673,23.2673,23.2434,23.2513,402700.0
2012-07-13 11:15:00,29.21,29.22,29.2,29.21,144800.0,23.2593,23.2673,23.2513,23.2593,144800.0
2012-07-13 11:20:00,29.21,29.24,29.2,29.22,264700.0,23.2593,23.2832,23.2513,23.2673,264700.0
2012-07-13 11:25:00,29.21,29.22,29.19,29.2,405400.0,23.2593,23.2673,23.2434,23.2513,405400.0
2012-07-13 11:30:00,29.2,29.24,29.19,29.2,380100.0,23.2513,23.2832,23.2434,23.2513,380100.0
2012-07-13 11:35:00,29.19,29.21,29.16,29.18,177800.0,23.2434,23.2593,23.2195,23.2354,177800.0
2012-07-13 11:40:00,29.18,29.22,29.18,29.21,322800.0,23.2354,23.2673,23.2354,23.2593,322800.0
2012-07-13 11:45:00,29.21,29.23,29.2,29.21,468400.0,23.2593,23.2752,23.2513,23.2593,468400.0
2012-07-13 11:50:00,29.22,29.24,29.2,29.23,401200.0,23.2673,23.2832,23.2513,23.2752,401200.0
2012-07-13 11:55:00,29.23,29.24,29.22,29.22,461600.0,23.2752,23.2832,23.2673,23.2673,461600.0
2012-07-13 12:00:00,29.23,29.25,29.22,29.23,343000.0,23.2752,23.2912,23.2673,23.2752,343000.0
2012-07-13 12:05:00,29.23,29.24,29.22,29.22,414700.0,23.2752,23.2832,23.2673,23.2673,414700.0
2012-07-13 12:10:00,29.23,29.25,29.2,29.22,408500.0,23.2752,23.2912,23.2513,23.2673,408500.0
2012-07-13 12:15:00,29.21,29.22,29.2,29.22,286300.0,23.2593,23.2673,23.2513,23.2673,286300.0
2012-07-13 12:20:00,29.22,29.22,29.19,29.21,370400.0,23.2673,23.2673,23.2434,23.2593,370400.0
2012-07-13 12:25:00,29.21,29.21,29.2,29.21,112100.0,23.2593,23.2593,23.2513,23.2593,112100.0
2012-07-13 12:30:00,29.21,29.21,29.19,29.2,136600.0,23.2593,23.2593,23.2434,23.2513,136600.0
2012-07-13 12:35:00,29.2,29.21,29.19,29.21,257100.0,23.2513,23.2593,23.2434,23.2593,257100.0
2012-07-13 12:40:00,29.21,29.22,29.2,29.21,144400.0,23.2593,23.2673,23.2513,23.2593,144400.0
2012-07-13 12:45:00,29.21,29.21,29.2,29.21,116700.0,23.2593,23.2593,23.2513,23.2593,116700.0
2012-07-13 12:50:00,29.2,29.21,29.18,29.2,399900.0,23.2513,23.2593,23.2354,23.2513,399900.0
2012-07-13 12:55:00,29.19,29.21,29.17,29.19,241100.0,23.2434,23.2593,23.2275,23.2434,241100.0
2012-07-13 13:00:00,29.19,29.21,29.19,29.21,67200.0,23.2434,23.2593,23.2434,23.2593,67200.0
2012-07-13 13:05:00,29.21,29.23,29.2,29.21,166700.0,23.2593,23.2752,23.2513,23.2593,166700.0
2012-07-13 13:10:00,29.22,29.24,29.2,29.23,242600.0,23.2673,23.2832,23.2513,23.2752,242600.0
2012-07-13 13:15:00,29.23,29.23,29.19,29.21,219300.0,23.2752,23.2752,23.2434,23.2593,219300.0
2012-07-13 13:20:00,29.21,29.22,29.21,29.22,122000.0,23.2593,23.2673,23.2593,23.2673,122000.0
2012-07-13 13:25:00,29.21,29.22,29.19,29.21,220600.0,23.2593,23.2673,23.2434,23.2593,220600.0
2012-07-13 13:30:00,29.2,29.22,29.2,29.2,174400.0,23.2513,23.2673,23.2513,23.2513,174400.0
2012-07-13 13:35:00,29.21,29.25,29.2,29.24,514800.0,23.2593,23.2912,23.2513,23.2832,514800.0
2012-07-13 13:40:00,29.25,29.28,29.24,29.28,252900.0,23.2912,23.315,23.2832,23.315,252900.0
2012-07-13 13:45:00,29.28,29.28,29.24,29.24,200300.0,23.315,23.315,23.2832,23.2832,200300.0
2012-07-13 13:50:00,29.24,29.28,29.24,29.28,317800.0,23.2832,23.315,23.2832,23.315,317800.0
2012-07-13 13:55:00,29.28,29.29,29.26,29.28,733600.0,23.315,23.323,23.2991,23.315,733600.0
2012-07-13 14:00:00,29.29,29.29,29.27,29.28,300100.0,23.323,23.323,23.3071,23.315,300100.0
2012-07-13 14:05:00,29.27,29.31,29.27,29.31,772200.0,23.3071,23.3389,23.3071,23.3389,772200.0
2012-07-13 14:10:00,29.3,29.31,29.28,29.3,604000.0,23.331,23.3389,23.315,23.331,604000.0
2012-07-13 14:15:00,29.31,29.33,29.3,29.33,182400.0,23.3389,23.3549,23.331,23.3549,182400.0
2012-07-13 14:20:00,29.33,29.33,29.27,29.27,375600.0,23.3549,23.3549,23.3071,23.3071,375600.0
2012-07-13 14:25:00,29.28,29.31,29.27,29.3,284500.0,23.315,23.3389,23.3071,23.331,284500.0
2012-07-13 14:30:00,29.3,29.32,29.28,29.31,169600.0,23.331,23.3469,23.315,23.3389,169600.0
2012-07-13 14:35:00,29.32,29.33,29.3,29.32,448100.0,23.3469,23.3549,23.331,23.3469,448100.0
2012-07-13 14:40:00,29.31,29.33,29.29,29.3,345000.0,23.3389,23.3549,23.323,23.331,345000.0
2012-07-13 14:45:00,29.3,29.3,29.25,29.27,281700.0,23.331,23.331,23.2912,23.3071,281700.0
2012-07-13 14:50:00,29.27,29.28,29.25,29.28,264800.0,23.3071,23.315,23.2912,23.315,264800.0
2012-07-13 14:55:00,29.28,29.28,29.26,29.27,329200.0,23.315,23.315,23.2991,23.3071,329200.0
2012-07-13 15:00:00,29.27,29.35,29.26,29.33,823100.0,23.3071,23.3708,23.2991,23.3549,823100.0
2012-07-13 15:05:00,29.34,29.35,29.27,29.31,706700.0,23.3628,23.3708,23.3071,23.3389,706700.0
2012-07-13 15:10:00,29.31,29.35,29.3,29.34,592400.0,23.3389,23.3708,23.331,23.3628,592400.0
2012-07-13 15:15:00,29.33,29.33,29.3,29.3,381500.0,23.3549,23.3549,23.331,23.331,381500.0
2012-07-13 15:20:00,29.3,29.39,29.3,29.39,366600.0,23.331,23.4026,23.331,23.4026,366600.0
2012-07-13 15:25:00,29.39,29.41,29.33,29.36,593700.0,23.4026,23.4186,23.3549,23.3787,593700.0
2012-07-13 15:30:00,29.36,29.44,29.35,29.43,893300.0,23.3787,23.4425,23.3708,23.4345,893300.0
2012-07-13 15:35:00,29.42,29.43,29.4,29.4,408300.0,23.4265,23.4345,23.4106,23.4106,408300.0
2012-07-13 15:40:00,29.4,29.48,29.4,29.47,1233000.0,23.4106,23.4743,23.4106,23.4663,1233000.0
2012-07-13 15:45:00,29.47,29.48,29.36,29.41,1432500.0,23.4663,23.4743,23.3787,23.4186,1432500.0
2012-07-13 15:50:00,29.41,29.42,29.37,29.39,1294600.0,23.4186,23.4265,23.3867,23.4026,1294600.0
2012-07-13 15:55:00,29.38,29.43,29.38,29.4,2282800.0,23.3947,23.4345,23.3947,23.4106,2282800.0
2012-07-16 09:30:00,29.5,29.51,29.31,29.34,789300.0,23.4902,23.4982,23.3389,23.3628,789300.0
2012-07-16 09:35:00,29.33,29.36,29.15,29.18,600700.0,23.3549,23.3787,23.2115,23.2354,600700.0
2012-07-16 09:40:00,29.19,29.25,29.09,29.14,330700.0,23.2434,23.2912,23.1638,23.2036,330700.0
2012-07-16 09:45:00,29.13,29.14,29.04,29.06,409800.0,23.1956,23.2036,23.1239,23.1399,409800.0
2012-07-16 09:50:00,29.06,29.17,29.04,29.13,529700.0,23.1399,23.2275,23.1239,23.1956,529700.0
2012-07-16 09:55:00,29.14,29.15,29.08,29.13,415600.0,23.2036,23.2115,23.1558,23.1956,415600.0
2012-07-16 10:00:00,29.13,29.16,29.11,29.14,217100.0,23.1956,23.2195,23.1797,23.2036,217100.0
2012-07-16 10:05:00,29.15,29.15,29.09,29.11,417300.0,23.2115,23.2115,23.1638,23.1797,417300.0
2012-07-16 10:10:00,29.12,29.17,29.1,29.15,380300.0,23.1876,23.2275,23.1717,23.2115,380300.0
2012-07-16 10:15:00,29.15,29.27,29.14,29.27,380600.0,23.2115,23.3071,23.2036,23.3071,380600.0
2012-07-16 10:20:00,29.26,29.29,29.23,29.26,349500.0,23.2991,23.323,23.2752,23.2991,349500.0
2012-07-16 10:25:00,29.27,29.32,29.25,29.32,422700.0,23.3071,23.3469,23.2912,23.3469,422700.0
2012-07-16 10:30:00,29.32,29.35,29.3,29.3,274600.0,23.3469,23.3708,23.331,23.331,274600.0
2012-07-16 10:35:00,29.3,29.35,29.29,29.33,378100.0,23.331,23.3708,23.323,23.3549,378100.0
2012-07-16 10:40:00,29.33,29.37,29.29,29.37,402400.0,23.3549,23.3867,23.323,23.3867,402400.0
2012-07-16 10:45:00,29.37,29.39,29.33,29.33,357800.0,23.3867,23.4026,23.3549,23.3549,357800.0
2012-07-16 10:50:00,29.32,29.35,29.31,29.33,315300.0,23.3469,23.3708,23.3389,23.3549,315300.0
2012-07-16 10:55:00,29.33,29.34,29.3,29.33,434100.0,23.3549,23.3628,23.331,23.3549,434100.0
2012-07-16 11:00:00,29.33,29.33,29.29,29.32,289000.0,23.3549,23.3549,23.323,23.3469,289000.0
2012-07-16 11:05:00,29.32,29.33,29.3,29.32,257100.0,23.3469,23.3549,23.331,23.3469,257100.0
2012-07-16 11:10:00,29.33,29.44,29.32,29.43,480200.0,23.3549,23.4425,23.3469,23.4345,480200.0
2012-07-16 11:15:00,29.43,29.49,29.42,29.48,366100.0,23.4345,23.4823,23.4265,23.4743,366100.0
2012-07-16 11:20:00,29.48,29.49,29.45,29.45,209600.0,23.4743,23.4823,23.4504,23.4504,209600.0
2012-07-16 11:25:00,29.46,29.47,29.42,29.46,408500.0,23.4584,23.4663,23.4265,23.4584,408500.0
2012-07-16 11:30:00,29.46,29.47,29.41,29.42,228100.0,23.4584,23.4663,23.4186,23.4265,228100.0
2012-07-16 11:35:00,29.42,29.45,29.4,29.45,364600.0,23.4265,23.4504,23.4106,23.4504,364600.0
2012-07-16 11:40:00,29.45,29.46,29.4,29.42,219500.0,23.4504,23.4584,23.4106,23.4265,219500.0
2012-07-16 11:45:00,29.41,29.45,29.41,29.45,144500.0,23.4186,23.4504,23.4186,23.4504,144500.0
2012-07-16 11:50:00,29.45,29.46,29.43,29.45,204200.0,23.4504,23.4584,23.4345,23.4504,204200.0
2012-07-16 11:55:00,29.45,29.49,29.44,29.49,163700.0,23.4504,23.4823,23.4425,23.4823,163700.0
2012-07-16 12:00:00,29.49,29.52,29.46,29.5,473300.0,23.4823,23.5062,23.4584,23.4902,473300.0
2012-07-16 12:05:00,29.5,29.53,29.5,29.51,260500.0,23.4902,23.5141,23.4902,23.4982,260500.0
2012-07-16 12:10:00,29.51,29.52,29.45,29.47,218400.0,23.4982,23.5062,23.4504,23.4663,218400.0
2012-07-16 12:15:00,29.47,29.47,29.39,29.39,317300.0,23.4663,23.4663,23.4026,23.4026,317300.0
2012-07-16 12:20:00,29.39,29.4,29.36,29.36,251200.0,23.4026,23.4106,23.3787,23.3787,251200.0
2012-07-16 12:25:00,29.37,29.37,29.33,29.36,297000.0,23.3867,23.3867,23.3549,23.3787,297000.0
2012-07-16 12:30:00,29.37,29.39,29.36,29.37,230500.0,23.3867,23.4026,23.3787,23.3867,230500.0
2012-07-16 12:35:00,29.37,29.39,29.26,29.26,639000.0,23.3867,23.4026,23.2991,23.2991,639000.0
2012-07-16 12:40:00,29.27,29.29,29.26,29.26,286200.0,23.3071,23.323,23.2991,23.2991,286200.0
2012-07-16 12:45:00,29.26,29.28,29.26,29.26,251000.0,23.2991,23.315,23.2991,23.2991,251000.0
2012-07-16 12:50:00,29.26,29.3,29.25,29.3,185400.0,23.2991,23.331,23.2912,23.331,185400.0
2012-07-16 12:55:00,29.3,29.34,29.29,29.32,343500.0,23.331,23.3628,23.323,23.3469,343500.0
2012-07-16 13:00:00,29.33,29.35,29.32,29.35,219500.0,23.3549,23.3708,23.3469,23.3708,219500.0
2012-07-16 13:05:00,29.34,29.35,29.32,29.33,96400.0,23.3628,23.3708,23.3469,23.3549,96400.0
2012-07-16 13:10:00,29.33,29.34,29.3,29.33,248200.0,23.3549,23.3628,23.331,23.3549,248200.0
2012-07-16 13:15:00,29.33,29.33,29.3,29.32,128900.0,23.3549,23.3549,23.331,23.3469,128900.0
2012-07-16 13:20:00,29.33,29.33,29.3,29.31,142800.0,23.3549,23.3549,23.331,23.3389,142800.0
2012-07-16 13:25:00,29.32,29.38,29.32,29.38,211300.0,23.3469,23.3947,23.3469,23.3947,211300.0
2012-07-16 13:30:00,29.38,29.42,29.37,29.4,221800.0,23.3947,23.4265,23.3867,23.4106,221800.0
2012-07-16 13:35:00,29.4,29.43,29.4,29.41,301300.0,23.4106,23.4345,23.4106,23.4186,301300.0
2012-07-16 13:40:00,29.41,29.44,29.4,29.44,165500.0,23.4186,23.4425,23.4106,23.4425,165500.0
2012-07-16 13:45:00,29.44,29.51,29.44,29.47,555600.0,23.4425,23.4982,23.4425,23.4663,555600.0
2012-07-16 13:50:00,29.48,29.48,29.46,29.46,139000.0,23.4743,23.4743,23.4584,23.4584,139000.0
2012-07-16 13:55:00,29.47,29.5,29.45,29.45,280200.0,23.4663,23.4902,23.4504,23.4504,280200.0
2012-07-16 14:00:00,29.45,29.49,29.45,29.46,217500.0,23.4504,23.4823,23.4504,23.4584,217500.0
2012-07-16 14:05:00,29.46,29.47,29.45,29.46,118500.0,23.4584,23.4663,23.4504,23.4584,118500.0
2012-07-16 14:10:00,29.47,29.48,29.46,29.46,108800.0,23.4663,23.4743,23.4584,23.4584,108800.0
2012-07-16 14:15:00,29.46,29.51,29.46,29.51,229000.0,23.4584,23.4982,23.4584,23.4982,229000.0
2012-07-16 14:20:00,29.5,29.5,29.45,29.45,263100.0,23.4902,23.4902,23.4504,23.4504,263100.0
2012-07-16 14:25:00,29.46,29.46,29.45,29.45,178800.0,23.4584,23.4584,23.4504,23.4504,178800.0
2012-07-16 14:30:00,29.46,29.47,29.42,29.43,177300.0,23.4584,23.4663,23.4265,23.4345,177300.0
2012-07-16 14:35:00,29.43,29.45,29.42,29.44,107200.0,23.4345,23.4504,23.4265,23.4425,107200.0
2012-07-16 14:40:00,29.44,29.45,29.41,29.44,446400.0,23.4425,23.4504,23.4186,23.4425,446400.0
2012-07-16 14:45:00,29.44,29.45,29.41,29.43,180800.0,23.4425,23.4504,23.4186,23.4345,180800.0
2012-07-16 14:50:00,29.42,29.45,29.35,29.37,373700.0,23.4265,23.4504,23.3708,23.3867,373700.0
2012-07-16 14:55:00,29.37,29.39,29.34,29.37,227100.0,23.3867,23.4026,23.3628,23.3867,227100.0
2012-07-16 15:00:00,29.37,29.38,29.33,29.38,337200.0,23.3867,23.3947,23.3549,23.3947,337200.0
2012-07-16 15:05:00,29.37,29.4,29.35,29.36,437400.0,23.3867,23.4106,23.3708,23.3787,437400.0
2012-07-16 15:10:00,29.37,29.4,29.35,29.39,286600.0,23.3867,23.4106,23.3708,23.4026,286600.0
2012-07-16 15:15:00,29.39,29.43,29.39,29.41,358100.0,23.4026,23.4345,23.4026,23.4186,358100.0
2012-07-16 15:20:00,29.41,29.44,29.4,29.44,185800.0,23.4186,23.4425,23.4106,23.4425,185800.0
2012-07-16 15:25:00,29.44,29.46,29.43,29.44,193900.0,23.4425,23.4584,23.4345,23.4425,193900.0
2012-07-16 15:30:00,29.43,29.44,29.4,29.41,375700.0,23.4345,23.4425,23.4106,23.4186,375700.0
2012-07-16 15:35:00,29.42,29.42,29.36,29.38,434400.0,23.4265,23.4265,23.3787,23.3947,434400.0
2012-07-16 15:40:00,29.39,29.39,29.34,29.38,460300.0,23.4026,23.4026,23.3628,23.3947,460300.0
2012-07-16 15:45:00,29.38,29.39,29.34,29.38,656400.0,23.3947,23.4026,23.3628,23.3947,656400.0
2012-07-16 15:50:00,29.37,29.4,29.36,29.4,476400.0,23.3867,23.4106,23.3787,23.4106,476400.0
2012-07-16 15:55:00,29.4,29.44,29.34,29.44,1447300.0,23.4106,23.4425,23.3628,23.4425,1447300.0
2012-07-17 09:30:00,29.65,29.65,29.51,29.6,954300.0,23.6097,23.6097,23.4982,23.5699,954300.0
2012-07-17 09:35:00,29.6,29.86,29.6,29.73,830400.0,23.5699,23.7769,23.5699,23.6734,830400.0
2012-07-17 09:40:00,29.73,29.75,29.62,29.65,373300.0,23.6734,23.6893,23.5858,23.6097,373300.0
2012-07-17 09:45:00,29.65,29.67,29.55,29.6,330200.0,23.6097,23.6256,23.53,23.5699,330200.0
2012-07-17 09:50:00,29.6,29.62,29.57,29.58,218800.0,23.5699,23.5858,23.546,23.5539,218800.0
2012-07-17 09:55:00,29.59,29.64,29.57,29.63,199000.0,23.5619,23.6017,23.546,23.5937,199000.0
2012-07-17 10:00:00,29.63,29.63,29.46,29.49,749800.0,23.5937,23.5937,23.4584,23.4823,749800.0
2012-07-17 10:05:00,29.5,29.5,29.41,29.46,415500.0,23.4902,23.4902,23.4186,23.4584,415500.0
2012-07-17 10:10:00,29.46,29.49,29.43,29.46,333700.0,23.4584,23.4823,23.4345,23.4584,333700.0
2012-07-17 10:15:00,29.46,29.47,29.42,29.45,302300.0,23.4584,23.4663,23.4265,23.4504,302300.0
2012-07-17 10:20:00,29.45,29.48,29.42,29.47,269200.0,23.4504,23.4743,23.4265,23.4663,269200.0
2012-07-17 10:25:00,29.46,29.48,29.43,29.46,345900.0,23.4584,23.4743,23.4345,23.4584,345900.0
2012-07-17 10:30:00,29.46,29.46,29.41,29.44,679900.0,23.4584,23.4584,23.4186,23.4425,679900.0
2012-07-17 10:35:00,29.44,29.45,29.29,29.29,1003300.0,23.4425,23.4504,23.323,23.323,1003300.0
2012-07-17 10:40:00,29.29,29.31,29.24,29.27,1470900.0,23.323,23.3389,23.2832,23.3071,1470900.0
2012-07-17 10:45:00,29.27,29.27,29.22,29.25,510000.0,23.3071,23.3071,23.2673,23.2912,510000.0
2012-07-17 10:50:00,29.25,29.28,29.22,29.27,501900.0,23.2912,23.315,23.2673,23.3071,501900.0
2012-07-17 10:55:00,29.26,29.27,29.2,29.21,363300.0,23.2991,23.3071,23.2513,23.2593,363300.0
2012-07-17 11:00:00,29.23,29.27,29.2,29.26,430200.0,23.2752,23.3071,23.2513,23.2991,430200.0
2012-07-17 11:05:00,29.26,29.29,29.25,29.26,475800.0,23.2991,23.323,23.2912,23.2991,475800.0
2012-07-17 11:10:00,29.27,29.28,29.25,29.26,293800.0,23.3071,23.315,23.2912,23.2991,293800.0
2012-07-17 11:15:00,29.26,29.27,29.25,29.25,187900.0,23.2991,23.3071,23.2912,23.2912,187900.0
2012-07-17 11:20:00,29.26,29.31,29.25,29.31,584100.0,23.2991,23.3389,23.2912,23.3389,584100.0
2012-07-17 11:25:00,29.31,29.32,29.25,29.28,160900.0,23.3389,23.3469,23.2912,23.315,160900.0
2012-07-17 11:30:00,29.28,29.3,29.26,29.3,254100.0,23.315,23.331,23.2991,23.331,254100.0
2012-07-17 11:35:00,29.3,29.37,29.26,29.34,503400.0,23.331,23.3867,23.2991,23.3628,503400.0
2012-07-17 11:40:00,29.34,29.38,29.34,29.35,584500.0,23.3628,23.3947,23.3628,23.3708,584500.0
2012-07-17 11:45:00,29.36,29.36,29.31,29.31,272800.0,23.3787,23.3787,23.3389,23.3389,272800.0
2012-07-17 11:50:00,29.31,29.32,29.28,29.3,346600.0,23.3389,23.3469,23.315,23.331,346600.0
2012-07-17 11:55:00,29.3,29.33,29.28,29.33,633500.0,23.331,23.3549,23.315,23.3549,633500.0
2012-07-17 12:00:00,29.33,29.4,29.33,29.38,543700.0,23.3549,23.4106,23.3549,23.3947,543700.0
2012-07-17 12:05:00,29.39,29.48,29.39,29.48,477900.0,23.4026,23.4743,23.4026,23.4743,477900.0
2012-07-17 12:10:00,29.47,29.52,29.47,29.5,502900.0,23.4663,23.5062,23.4663,23.4902,502900.0
2012-07-17 12:15:00,29.49,29.56,29.49,29.55,407200.0,23.4823,23.538,23.4823,23.53,407200.0
2012-07-17 12:20:00,29.54,29.65,29.53,29.62,524900.0,23.5221,23.6097,23.5141,23.5858,524900.0
2012-07-17 12:25:00,29.62,29.66,29.61,29.63,261700.0,23.5858,23.6176,23.5778,23.5937,261700.0
2012-07-17 12:30:00,29.62,29.68,29.61,29.61,369800.0,23.5858,23.6336,23.5778,23.5778,369800.0
2012-07-17 12:35:00,29.62,29.63,29.61,29.62,138100.0,23.5858,23.5937,23.5778,23.5858,138100.0
2012-07-17 12:40:00,29.61,29.62,29.57,29.58,125900.0,23.5778,23.5858,23.546,23.5539,125900.0
2012-07-17 12:45:00,29.57,29.62,29.57,29.58,154800.0,23.546,23.5858,23.546,23.5539,154800.0
2012-07-17 12:50:00,29.58,29.62,29.58,29.62,169000.0,23.5539,23.5858,23.5539,23.5858,169000.0
2012-07-17 12:55:00,29.62,29.62,29.53,29.54,299400.0,23.5858,23.5858,23.5141,23.5221,299400.0
2012-07-17 13:00:00,29.54,29.56,29.52,29.54,189400.0,23.5221,23.538,23.5062,23.5221,189400.0
2012-07-17 13:05:00,29.54,29.55,29.52,29.55,99500.0,23.5221,23.53,23.5062,23.53,99500.0
2012-07-17 13:10:00,29.54,29.55,29.52,29.53,101000.0,23.5221,23.53,23.5062,23.5141,101000.0
2012-07-17 13:15:00,29.53,29.59,29.53,29.58,168400.0,23.5141,23.5619,23.5141,23.5539,168400.0
2012-07-17 13:20:00,29.57,29.63,29.54,29.62,245700.0,23.546,23.5937,23.5221,23.5858,245700.0
2012-07-17 13:25:00,29.62,29.68,29.62,29.63,386300.0,23.5858,23.6336,23.5858,23.5937,386300.0
2012-07-17 13:30:00,29.63,29.66,29.61,29.62,256400.0,23.5937,23.6176,23.5778,23.5858,256400.0
2012-07-17 13:35:00,29.62,29.64,29.57,29.58,320300.0,23.5858,23.6017,23.546,23.5539,320300.0
2012-07-17 13:40:00,29.57,29.62,29.57,29.61,213000.0,23.546,23.5858,23.546,23.5778,213000.0
2012-07-17 13:45:00,29.61,29.62,29.57,29.59,213000.0,23.5778,23.5858,23.546,23.5619,213000.0
2012-07-17 13:50:00,29.59,29.59,29.57,29.58,194700.0,23.5619,23.5619,23.546,23.5539,194700.0
2012-07-17 13:55:00,29.57,29.58,29.56,29.57,186500.0,23.546,23.5539,23.538,23.546,186500.0
2012-07-17 14:00:00,29.56,29.61,29.55,29.61,253600.0,23.538,23.5778,23.53,23.5778,253600.0
2012-07-17 14:05:00,29.61,29.64,29.59,29.64,222800.0,23.5778,23.6017,23.5619,23.6017,222800.0
2012-07-17 14:10:00,29.63,29.68,29.63,29.67,226000.0,23.5937,23.6336,23.5937,23.6256,226000.0
2012-07-17 14:15:00,29.67,29.67,29.63,29.63,206600.0,23.6256,23.6256,23.5937,23.5937,206600.0
2012-07-17 14:20:00,29.63,29.66,29.62,29.66,140700.0,23.5937,23.6176,23.5858,23.6176,140700.0
2012-07-17 14:25:00,29.66,29.69,29.61,29.68,411100.0,23.6176,23.6415,23.5778,23.6336,411100.0
2012-07-17 14:30:00,29.68,29.72,29.65,29.7,675300.0,23.6336,23.6654,23.6097,23.6495,675300.0
2012-07-17 14:35:00,29.69,29.7,29.61,29.61,239700.0,23.6415,23.6495,23.5778,23.5778,239700.0
2012-07-17 14:40:00,29.61,29.64,29.6,29.64,186800.0,23.5778,23.6017,23.5699,23.6017,186800.0
2012-07-17 14:45:00,29.63,29.67,29.62,29.64,258100.0,23.5937,23.6256,23.5858,23.6017,258100.0
2012-07-17 14:50:00,29.65,29.67,29.64,29.66,317500.0,23.6097,23.6256,23.6017,23.6176,317500.0
2012-07-17 14:55:00,29.67,29.74,29.66,29.71,461900.0,23.6256,23.6813,23.6176,23.6574,461900.0
2012-07-17 15:00:00,29.71,29.72,29.68,29.68,294700.0,23.6574,23.6654,23.6336,23.6336,294700.0
2012-07-17 15:05:00,29.68,29.69,29.63,29.66,334000.0,23.6336,23.6415,23.5937,23.6176,334000.0
2012-07-17 15:10:00,29.65,29.69,29.64,29.65,503100.0,23.6097,23.6415,23.6017,23.6097,503100.0
2012-07-17 15:15:00,29.65,29.68,29.63,29.66,294200.0,23.6097,23.6336,23.5937,23.6176,294200.0
2012-07-17 15:20:00,29.66,29.67,29.63,29.65,232600.0,23.6176,23.6256,23.5937,23.6097,232600.0
2012-07-17 15:25:00,29.65,29.65,29.58,29.58,343400.0,23.6097,23.6097,23.5539,23.5539,343400.0
2012-07-17 15:30:00,29.58,29.62,29.56,29.61,347400.0,23.5539,23.5858,23.538,23.5778,347400.0
2012-07-17 15:35:00,29.61,29.61,29.53,29.54,534000.0,23.5778,23.5778,23.5141,23.5221,534000.0
2012-07-17 15:40:00,29.53,29.59,29.53,29.56,519700.0,23.5141,23.5619,23.5141,23.538,519700.0
2012-07-17 15:45:00,29.56,29.65,29.55,29.63,728600.0,23.538,23.6097,23.53,23.5937,728600.0
2012-07-17 15:50:00,29.63,29.65,29.59,29.6,867700.0,23.5937,23.6097,23.5619,23.5699,867700.0
2012-07-17 15:55:00,29.6,29.67,29.6,29.66,1622000.0,23.5699,23.6256,23.5699,23.6176,1622000.0
2012-07-18 09:30:00,29.6,29.67,29.46,29.55,760900.0,23.5699,23.6256,23.4584,23.53,760900.0
2012-07-18 09:35:00,29.54,29.69,29.54,29.67,371600.0,23.5221,23.6415,23.5221,23.6256,371600.0
2012-07-18 09:40:00,29.67,29.9,29.63,29.86,1014500.0,23.6256,23.8087,23.5937,23.7769,1014500.0
2012-07-18 09:45:00,29.87,29.87,29.77,29.84,508300.0,23.7849,23.7849,23.7052,23.761,508300.0
2012-07-18 09:50:00,29.84,29.99,29.83,29.96,674300.0,23.761,23.8804,23.753,23.8565,674300.0
2012-07-18 09:55:00,29.96,30.01,29.94,30.01,924200.0,23.8565,23.8963,23.8406,23.8963,924200.0
2012-07-18 10:00:00,30.01,30.06,29.94,30.02,914700.0,23.8963,23.9361,23.8406,23.9043,914700.0
2012-07-18 10:05:00,30.03,30.06,29.97,29.97,1068100.0,23.9123,23.9361,23.8645,23.8645,1068100.0
2012-07-18 10:10:00,29.98,30.02,29.95,29.95,735800.0,23.8724,23.9043,23.8486,23.8486,735800.0
2012-07-18 10:15:00,29.95,30.01,29.93,30.01,500000.0,23.8486,23.8963,23.8326,23.8963,500000.0
2012-07-18 10:20:00,30.02,30.02,29.98,30.01,662100.0,23.9043,23.9043,23.8724,23.8963,662100.0
2012-07-18 10:25:00,30.01,30.04,30.0,30.02,282000.0,23.8963,23.9202,23.8884,23.9043,282000.0
2012-07-18 10:30:00,30.01,30.06,30.0,30.03,523600.0,23.8963,23.9361,23.8884,23.9123,523600.0
2012-07-18 10:35:00,30.03,30.06,30.02,30.06,410000.0,23.9123,23.9361,23.9043,23.9361,410000.0
2012-07-18 10:40:00,30.05,30.14,30.05,30.12,623900.0,23.9282,23.9998,23.9282,23.9839,623900.0
2012-07-18 10:45:00,30.12,30.12,30.04,30.05,459900.0,23.9839,23.9839,23.9202,23.9282,459900.0
2012-07-18 10:50:00,30.04,30.06,30.03,30.05,338600.0,23.9202,23.9361,23.9123,23.9282,338600.0
2012-07-18 10:55:00,30.05,30.2,30.05,30.19,633800.0,23.9282,24.0476,23.9282,24.0397,633800.0
2012-07-18 11:00:00,30.19,30.23,30.17,30.18,552700.0,24.0397,24.0715,24.0237,24.0317,552700.0
2012-07-18 11:05:00,30.18,30.21,30.16,30.16,325500.0,24.0317,24.0556,24.0158,24.0158,325500.0
2012-07-18 11:10:00,30.17,30.18,30.14,30.15,334900.0,24.0237,24.0317,23.9998,24.0078,334900.0
2012-07-18 11:15:00,30.15,30.17,30.09,30.09,469800.0,24.0078,24.0237,23.96,23.96,469800.0
2012-07-18 11:20:00,30.1,30.12,30.09,30.09,445800.0,23.968,23.9839,23.96,23.96,445800.0
2012-07-18 11:25:00,30.1,30.12,30.09,30.11,318200.0,23.968,23.9839,23.96,23.976,318200.0
2012-07-18 11:30:00,30.11,30.16,30.11,30.12,416300.0,23.976,24.0158,23.976,23.9839,416300.0
2012-07-18 11:35:00,30.13,30.15,30.11,30.12,188400.0,23.9919,24.0078,23.976,23.9839,188400.0
2012-07-18 11:40:00,30.12,30.16,30.11,30.13,267200.0,23.9839,24.0158,23.976,23.9919,267200.0
2012-07-18 11:45:00,30.13,30.18,30.11,30.18,289200.0,23.9919,24.0317,23.976,24.0317,289200.0
2012-07-18 11:50:00,30.18,30.21,30.17,30.2,483600.0,24.0317,24.0556,24.0237,24.0476,483600.0
2012-07-18 11:55:00,30.21,30.23,30.19,30.21,498400.0,24.0556,24.0715,24.0397,24.0556,498400.0
2012-07-18 12:00:00,30.2,30.23,30.2,30.21,346800.0,24.0476,24.0715,24.0476,24.0556,346800.0
2012-07-18 12:05:00,30.21,30.26,30.21,30.25,406800.0,24.0556,24.0954,24.0556,24.0874,406800.0
2012-07-18 12:10:00,30.24,30.29,30.23,30.29,437800.0,24.0795,24.1193,24.0715,24.1193,437800.0
2012-07-18 12:15:00,30.29,30.29,30.25,30.29,332900.0,24.1193,24.1193,24.0874,24.1193,332900.0
2012-07-18 12:20:00,30.29,30.34,30.28,30.31,610500.0,24.1193,24.1591,24.1113,24.1352,610500.0
2012-07-18 12:25:00,30.32,30.32,30.28,30.29,133600.0,24.1432,24.1432,24.1113,24.1193,133600.0
2012-07-18 12:30:00,30.28,30.33,30.28,30.32,277000.0,24.1113,24.1511,24.1113,24.1432,277000.0
2012-07-18 12:35:00,30.32,30.32,30.23,30.25,603200.0,24.1432,24.1432,24.0715,24.0874,603200.0
2012-07-18 12:40:00,30.25,30.25,30.21,30.24,278700.0,24.0874,24.0874,24.0556,24.0795,278700.0
2012-07-18 12:45:00,30.25,30.27,30.24,30.27,162400.0,24.0874,24.1034,24.0795,24.1034,162400.0
2012-07-18 12:50:00,30.27,30.33,30.26,30.33,246200.0,24.1034,24.1511,24.0954,24.1511,246200.0
2012-07-18 12:55:00,30.33,30.36,30.32,30.34,235800.0,24.1511,24.175,24.1432,24.1591,235800.0
2012-07-18 13:00:00,30.35,30.36,30.32,30.32,190500.0,24.1671,24.175,24.1432,24.1432,190500.0
2012-07-18 13:05:00,30.32,30.34,30.3,30.33,206500.0,24.1432,24.1591,24.1273,24.1511,206500.0
2012-07-18 13:10:00,30.32,30.35,30.32,30.34,102000.0,24.1432,24.1671,24.1432,24.1591,102000.0
2012-07-18 13:15:00,30.35,30.35,30.34,30.35,79000.0,24.1671,24.1671,24.1591,24.1671,79000.0
2012-07-18 13:20:00,30.35,30.38,30.34,30.37,501900.0,24.1671,24.191,24.1591,24.183,501900.0
2012-07-18 13:25:00,30.38,30.38,30.32,30.32,378800.0,24.191,24.191,24.1432,24.1432,378800.0
2012-07-18 13:30:00,30.32,30.33,30.27,30.28,462000.0,24.1432,24.1511,24.1034,24.1113,462000.0
2012-07-18 13:35:00,30.27,30.32,30.27,30.31,343200.0,24.1034,24.1432,24.1034,24.1352,343200.0
2012-07-18 13:40:00,30.3,30.33,30.28,30.31,373700.0,24.1273,24.1511,24.1113,24.1352,373700.0
2012-07-18 13:45:00,30.3,30.33,30.3,30.32,158600.0,24.1273,24.1511,24.1273,24.1432,158600.0
2012-07-18 13:50:00,30.32,30.33,30.28,30.31,366800.0,24.1432,24.1511,24.1113,24.1352,366800.0
2012-07-18 13:55:00,30.32,30.32,30.29,30.32,226400.0,24.1432,24.1432,24.1193,24.1432,226400.0
2012-07-18 14:00:00,30.32,30.33,30.3,30.31,181300.0,24.1432,24.1511,24.1273,24.1352,181300.0
2012-07-18 14:05:00,30.31,30.33,30.27,30.27,330300.0,24.1352,24.1511,24.1034,24.1034,330300.0
2012-07-18 14:10:00,30.27,30.3,30.27,30.29,272600.0,24.1034,24.1273,24.1034,24.1193,272600.0
2012-07-18 14:15:00,30.28,30.34,30.28,30.33,174400.0,24.1113,24.1591,24.1113,24.1511,174400.0
2012-07-18 14:20:00,30.32,30.35,30.25,30.26,464200.0,24.1432,24.1671,24.0874,24.0954,464200.0
2012-07-18 14:25:00,30.27,30.31,30.26,30.3,354700.0,24.1034,24.1352,24.0954,24.1273,354700.0
2012-07-18 14:30:00,30.3,30.31,30.28,30.3,324600.0,24.1273,24.1352,24.1113,24.1273,324600.0
2012-07-18 14:35:00,30.3,30.32,30.29,30.3,340800.0,24.1273,24.1432,24.1193,24.1273,340800.0
2012-07-18 14:40:00,30.29,30.31,30.23,30.24,618400.0,24.1193,24.1352,24.0715,24.0795,618400.0
2012-07-18 14:45:00,30.24,30.25,30.2,30.23,388800.0,24.0795,24.0874,24.0476,24.0715,388800.0
2012-07-18 14:50:00,30.23,30.23,30.2,30.22,216000.0,24.0715,24.0715,24.0476,24.0635,216000.0
2012-07-18 14:55:00,30.23,30.25,30.22,30.25,161000.0,24.0715,24.0874,24.0635,24.0874,161000.0
2012-07-18 15:00:00,30.24,30.29,30.24,30.26,268000.0,24.0795,24.1193,24.0795,24.0954,268000.0
2012-07-18 15:05:00,30.27,30.29,30.25,30.26,406900.0,24.1034,24.1193,24.0874,24.0954,406900.0
2012-07-18 15:10:00,30.26,30.32,30.25,30.32,353300.0,24.0954,24.1432,24.0874,24.1432,353300.0
2012-07-18 15:15:00,30.32,30.33,30.3,30.32,364500.0,24.1432,24.1511,24.1273,24.1432,364500.0
2012-07-18 15:20:00,30.32,30.36,30.3,30.31,831400.0,24.1432,24.175,24.1273,24.1352,831400.0
2012-07-18 15:25:00,30.31,30.33,30.28,30.33,449200.0,24.1352,24.1511,24.1113,24.1511,449200.0
2012-07-18 15:30:00,30.33,30.38,30.32,30.36,738400.0,24.1511,24.191,24.1432,24.175,738400.0
2012-07-18 15:35:00,30.36,30.38,30.35,30.37,510600.0,24.175,24.191,24.1671,24.183,510600.0
2012-07-18 15:40:00,30.37,30.4,30.36,30.4,749300.0,24.183,24.2069,24.175,24.2069,749300.0
2012-07-18 15:45:00,30.4,30.44,30.38,30.41,1256600.0,24.2069,24.2387,24.191,24.2148,1256600.0
2012-07-18 15:50:00,30.41,30.42,30.38,30.39,1158000.0,24.2148,24.2228,24.191,24.1989,1158000.0
2012-07-18 15:55:00,30.39,30.45,30.38,30.44,2693700.0,24.1989,24.2467,24.191,24.2387,2693700.0
2012-07-19 09:30:00,30.51,30.63,30.38,30.61,1515900.0,24.2945,24.39,24.191,24.3741,1515900.0
2012-07-19 09:35:00,30.61,30.75,30.59,30.71,841900.0,24.3741,24.4856,24.3582,24.4537,841900.0
2012-07-19 09:40:00,30.71,30.8,30.7,30.78,751000.0,24.4537,24.5254,24.4458,24.5095,751000.0
2012-07-19 09:45:00,30.78,30.8,30.64,30.65,632200.0,24.5095,24.5254,24.398,24.4059,632200.0
2012-07-19 09:50:00,30.65,30.75,30.65,30.75,425600.0,24.4059,24.4856,24.4059,24.4856,425600.0
2012-07-19 09:55:00,30.75,30.77,30.67,30.72,518400.0,24.4856,24.5015,24.4219,24.4617,518400.0
2012-07-19 10:00:00,30.71,30.73,30.61,30.7,594300.0,24.4537,24.4697,24.3741,24.4458,594300.0
2012-07-19 10:05:00,30.71,30.71,30.59,30.62,1429500.0,24.4537,24.4537,24.3582,24.3821,1429500.0
2012-07-19 10:10:00,30.61,30.64,30.55,30.59,527500.0,24.3741,24.398,24.3263,24.3582,527500.0
2012-07-19 10:15:00,30.6,30.61,30.56,30.6,539800.0,24.3661,24.3741,24.3343,24.3661,539800.0
2012-07-19 10:20:00,30.6,30.64,30.59,30.61,399800.0,24.3661,24.398,24.3582,24.3741,399800.0
2012-07-19 10:25:00,30.6,30.63,30.5,30.51,515800.0,24.3661,24.39,24.2865,24.2945,515800.0
2012-07-19 10:30:00,30.51,30.58,30.47,30.57,537400.0,24.2945,24.3502,24.2626,24.3422,537400.0
2012-07-19 10:35:00,30.58,30.59,30.51,30.56,283400.0,24.3502,24.3582,24.2945,24.3343,283400.0
2012-07-19 10:40:00,30.55,30.61,30.53,30.6,571900.0,24.3263,24.3741,24.3104,24.3661,571900.0
2012-07-19 10:45:00,30.61,30.67,30.6,30.65,339700.0,24.3741,24.4219,24.3661,24.4059,339700.0
2012-07-19 10:50:00,30.65,30.74,30.64,30.71,616100.0,24.4059,24.4776,24.398,24.4537,616100.0
2012-07-19 10:55:00,30.72,30.72,30.63,30.64,466500.0,24.4617,24.4617,24.39,24.398,466500.0
2012-07-19 11:00:00,30.65,30.71,30.65,30.66,419300.0,24.4059,24.4537,24.4059,24.4139,419300.0
2012-07-19 11:05:00,30.66,30.71,30.65,30.7,330000.0,24.4139,24.4537,24.4059,24.4458,330000.0
2012-07-19 11:10:00,30.7,30.71,30.65,30.65,327800.0,24.4458,24.4537,24.4059,24.4059,327800.0
2012-07-19 11:15:00,30.65,30.7,30.65,30.69,442100.0,24.4059,24.4458,24.4059,24.4378,442100.0
2012-07-19 11:20:00,30.69,30.71,30.68,30.69,443100.0,24.4378,24.4537,24.4298,24.4378,443100.0
2012-07-19 11:25:00,30.68,30.69,30.64,30.67,625800.0,24.4298,24.4378,24.398,24.4219,625800.0
2012-07-19 11:30:00,30.67,30.68,30.65,30.65,415000.0,24.4219,24.4298,24.4059,24.4059,415000.0
2012-07-19 11:35:00,30.66,30.68,30.65,30.65,443000.0,24.4139,24.4298,24.4059,24.4059,443000.0
2012-07-19 11:40:00,30.65,30.67,30.64,30.64,334800.0,24.4059,24.4219,24.398,24.398,334800.0
2012-07-19 11:45:00,30.65,30.66,30.58,30.62,536600.0,24.4059,24.4139,24.3502,24.3821,536600.0
2012-07-19 11:50:00,30.62,30.67,30.61,30.66,372400.0,24.3821,24.4219,24.3741,24.4139,372400.0
2012-07-19 11:55:00,30.66,30.69,30.65,30.67,561700.0,24.4139,24.4378,24.4059,24.4219,561700.0
2012-07-19 12:00:00,30.67,30.73,30.66,30.72,291800.0,24.4219,24.4697,24.4139,24.4617,291800.0
2012-07-19 12:05:00,30.73,30.75,30.71,30.73,583300.0,24.4697,24.4856,24.4537,24.4697,583300.0
2012-07-19 12:10:00,30.73,30.74,30.47,30.7,474300.0,24.4697,24.4776,24.2626,24.4458,474300.0
2012-07-19 12:15:00,30.7,30.74,30.69,30.73,380400.0,24.4458,24.4776,24.4378,24.4697,380400.0
2012-07-19 12:20:00,30.73,30.74,30.71,30.71,231000.0,24.4697,24.4776,24.4537,24.4537,231000.0
2012-07-19 12:25:00,30.72,30.75,30.7,30.71,312100.0,24.4617,24.4856,24.4458,24.4537,312100.0
2012-07-19 12:30:00,30.71,30.71,30.7,30.7,209700.0,24.4537,24.4537,24.4458,24.4458,209700.0
2012-07-19 12:35:00,30.7,30.71,30.7,30.7,287900.0,24.4458,24.4537,24.4458,24.4458,287900.0
2012-07-19 12:40:00,30.7,30.73,30.7,30.71,402900.0,24.4458,24.4697,24.4458,24.4537,402900.0
2012-07-19 12:45:00,30.72,30.74,30.7,30.73,381200.0,24.4617,24.4776,24.4458,24.4697,381200.0
2012-07-19 12:50:00,30.72,30.74,30.71,30.72,356800.0,24.4617,24.4776,24.4537,24.4617,356800.0
2012-07-19 12:55:00,30.72,30.74,30.7,30.71,271900.0,24.4617,24.4776,24.4458,24.4537,271900.0
2012-07-19 13:00:00,30.71,30.71,30.69,30.69,306800.0,24.4537,24.4537,24.4378,24.4378,306800.0
2012-07-19 13:05:00,30.7,30.72,30.68,30.69,232300.0,24.4458,24.4617,24.4298,24.4378,232300.0
2012-07-19 13:10:00,30.69,30.69,30.67,30.68,82200.0,24.4378,24.4378,24.4219,24.4298,82200.0
2012-07-19 13:15:00,30.69,30.71,30.67,30.67,332900.0,24.4378,24.4537,24.4219,24.4219,332900.0
2012-07-19 13:20:00,30.67,30.7,30.66,30.69,235600.0,24.4219,24.4458,24.4139,24.4378,235600.0
2012-07-19 13:25:00,30.69,30.7,30.66,30.67,173700.0,24.4378,24.4458,24.4139,24.4219,173700.0
2012-07-19 13:30:00,30.68,30.68,30.61,30.64,641700.0,24.4298,24.4298,24.3741,24.398,641700.0
2012-07-19 13:35:00,30.64,30.64,30.59,30.61,242900.0,24.398,24.398,24.3582,24.3741,242900.0
2012-07-19 13:40:00,30.61,30.62,30.59,30.59,135800.0,24.3741,24.3821,24.3582,24.3582,135800.0
2012-07-19 13:45:00,30.59,30.6,30.46,30.52,833900.0,24.3582,24.3661,24.2547,24.3024,833900.0
2012-07-19 13:50:00,30.52,30.55,30.51,30.54,261500.0,24.3024,24.3263,24.2945,24.3184,261500.0
2012-07-19 13:55:00,30.54,30.54,30.48,30.53,675200.0,24.3184,24.3184,24.2706,24.3104,675200.0
2012-07-19 14:00:00,30.54,30.59,30.54,30.57,225500.0,24.3184,24.3582,24.3184,24.3422,225500.0
2012-07-19 14:05:00,30.57,30.62,30.55,30.62,222600.0,24.3422,24.3821,24.3263,24.3821,222600.0
2012-07-19 14:10:00,30.62,30.66,30.6,30.65,467800.0,24.3821,24.4139,24.3661,24.4059,467800.0
2012-07-19 14:15:00,30.65,30.65,30.61,30.63,208700.0,24.4059,24.4059,24.3741,24.39,208700.0
2012-07-19 14:20:00,30.62,30.63,30.58,30.59,333000.0,24.3821,24.39,24.3502,24.3582,333000.0
2012-07-19 14:25:00,30.6,30.6,30.57,30.57,172400.0,24.3661,24.3661,24.3422,24.3422,172400.0
2012-07-19 14:30:00,30.57,30.6,30.53,30.59,286900.0,24.3422,24.3661,24.3104,24.3582,286900.0
2012-07-19 14:35:00,30.59,30.65,30.58,30.64,299800.0,24.3582,24.4059,24.3502,24.398,299800.0
2012-07-19 14:40:00,30.64,30.66,30.63,30.65,390500.0,24.398,24.4139,24.39,24.4059,390500.0
2012-07-19 14:45:00,30.65,30.67,30.63,30.65,361000.0,24.4059,24.4219,24.39,24.4059,361000.0
2012-07-19 14:50:00,30.65,30.66,30.61,30.61,387400.0,24.4059,24.4139,24.3741,24.3741,387400.0
2012-07-19 14:55:00,30.61,30.66,30.6,30.63,475200.0,24.3741,24.4139,24.3661,24.39,475200.0
2012-07-19 15:00:00,30.63,30.65,30.6,30.62,377600.0,24.39,24.4059,24.3661,24.3821,377600.0
2012-07-19 15:05:00,30.62,30.63,30.6,30.6,377600.0,24.3821,24.39,24.3661,24.3661,377600.0
2012-07-19 15:10:00,30.61,30.65,30.57,30.64,464400.0,24.3741,24.4059,24.3422,24.398,464400.0
2012-07-19 15:15:00,30.65,30.66,30.61,30.65,393400.0,24.4059,24.4139,24.3741,24.4059,393400.0
2012-07-19 15:20:00,30.65,30.67,30.63,30.64,519100.0,24.4059,24.4219,24.39,24.398,519100.0
2012-07-19 15:25:00,30.64,30.67,30.62,30.62,590200.0,24.398,24.4219,24.3821,24.3821,590200.0
2012-07-19 15:30:00,30.63,30.65,30.6,30.62,607900.0,24.39,24.4059,24.3661,24.3821,607900.0
2012-07-19 15:35:00,30.61,30.65,30.61,30.64,468900.0,24.3741,24.4059,24.3741,24.398,468900.0
2012-07-19 15:40:00,30.63,30.69,30.63,30.66,849700.0,24.39,24.4378,24.39,24.4139,849700.0
2012-07-19 15:45:00,30.66,30.7,30.64,30.7,628800.0,24.4139,24.4458,24.398,24.4458,628800.0
2012-07-19 15:50:00,30.7,30.74,30.61,30.62,1609900.0,24.4458,24.4776,24.3741,24.3821,1609900.0
2012-07-19 15:55:00,30.62,30.67,30.61,30.61,2868700.0,24.3821,24.4219,24.3741,24.3741,2868700.0
2012-07-20 09:30:00,31.01,31.05,30.54,30.89,9825000.0,24.6926,24.7245,24.3184,24.5971,9825000.0
2012-07-20 09:35:00,30.9,31.03,30.86,30.97,1654300.0,24.605,24.7085,24.5732,24.6608,1654300.0
2012-07-20 09:40:00,30.97,31.02,30.85,30.91,1218000.0,24.6608,24.7006,24.5652,24.613,1218000.0
2012-07-20 09:45:00,30.91,30.94,30.77,30.82,1402500.0,24.613,24.6369,24.5015,24.5413,1402500.0
2012-07-20 09:50:00,30.82,30.82,30.73,30.79,1078900.0,24.5413,24.5413,24.4697,24.5174,1078900.0
2012-07-20 09:55:00,30.8,30.81,30.63,30.79,1284700.0,24.5254,24.5334,24.39,24.5174,1284700.0
2012-07-20 10:00:00,30.8,30.82,30.72,30.81,1004100.0,24.5254,24.5413,24.4617,24.5334,1004100.0
2012-07-20 10:05:00,30.81,30.84,30.65,30.69,940600.0,24.5334,24.5572,24.4059,24.4378,940600.0
2012-07-20 10:10:00,30.7,30.75,30.6,30.68,891700.0,24.4458,24.4856,24.3661,24.4298,891700.0
2012-07-20 10:15:00,30.67,30.71,30.62,30.68,734200.0,24.4219,24.4537,24.3821,24.4298,734200.0
2012-07-20 10:20:00,30.69,30.7,30.55,30.57,804700.0,24.4378,24.4458,24.3263,24.3422,804700.0
2012-07-20 10:25:00,30.55,30.61,30.51,30.55,987100.0,24.3263,24.3741,24.2945,24.3263,987100.0
2012-07-20 10:30:00,30.57,30.58,30.36,30.36,1150700.0,24.3422,24.3502,24.175,24.175,1150700.0
2012-07-20 10:35:00,30.36,30.39,30.17,30.21,1880900.0,24.175,24.1989,24.0237,24.0556,1880900.0
2012-07-20 10:40:00,30.21,30.28,30.14,30.19,1036500.0,24.0556,24.1113,23.9998,24.0397,1036500.0
2012-07-20 10:45:00,30.2,30.35,30.18,30.34,839200.0,24.0476,24.1671,24.0317,24.1591,839200.0
2012-07-20 10:50:00,30.34,30.36,30.16,30.3,1127800.0,24.1591,24.175,24.0158,24.1273,1127800.0
2012-07-20 10:55:00,30.3,30.37,30.25,30.35,831100.0,24.1273,24.183,24.0874,24.1671,831100.0
2012-07-20 11:00:00,30.35,30.48,30.28,30.4,957000.0,24.1671,24.2706,24.1113,24.2069,957000.0
2012-07-20 11:05:00,30.39,30.5,30.39,30.5,514300.0,24.1989,24.2865,24.1989,24.2865,514300.0
2012-07-20 11:10:00,30.5,30.51,30.35,30.43,620800.0,24.2865,24.2945,24.1671,24.2308,620800.0
2012-07-20 11:15:00,30.43,30.47,30.3,30.33,693200.0,24.2308,24.2626,24.1273,24.1511,693200.0
2012-07-20 11:20:00,30.34,30.38,30.32,30.36,344800.0,24.1591,24.191,24.1432,24.175,344800.0
2012-07-20 11:25:00,30.36,30.39,30.35,30.38,288300.0,24.175,24.1989,24.1671,24.191,288300.0
2012-07-20 11:30:00,30.39,30.4,30.32,30.33,486900.0,24.1989,24.2069,24.1432,24.1511,486900.0
2012-07-20 11:35:00,30.32,30.38,30.32,30.35,344600.0,24.1432,24.191,24.1432,24.1671,344600.0
2012-07-20 11:40:00,30.36,30.38,30.33,30.34,189800.0,24.175,24.191,24.1511,24.1591,189800.0
2012-07-20 11:45:00,30.33,30.4,30.31,30.4,493300.0,24.1511,24.2069,24.1352,24.2069,493300.0
2012-07-20 11:50:00,30.4,30.4,30.35,30.35,367600.0,24.2069,24.2069,24.1671,24.1671,367600.0
2012-07-20 11:55:00,30.36,30.36,30.33,30.35,199300.0,24.175,24.175,24.1511,24.1671,199300.0
2012-07-20 12:00:00,30.35,30.35,30.29,30.3,330400.0,24.1671,24.1671,24.1193,24.1273,330400.0
2012-07-20 12:05:00,30.29,30.3,30.22,30.25,464300.0,24.1193,24.1273,24.0635,24.0874,464300.0
2012-07-20 12:10:00,30.25,30.28,30.24,30.27,290400.0,24.0874,24.1113,24.0795,24.1034,290400.0
2012-07-20 12:15:00,30.27,30.31,30.25,30.25,323000.0,24.1034,24.1352,24.0874,24.0874,323000.0
2012-07-20 12:20:00,30.25,30.26,30.23,30.26,223600.0,24.0874,24.0954,24.0715,24.0954,223600.0
2012-07-20 12:25:00,30.26,30.27,30.24,30.25,222600.0,24.0954,24.1034,24.0795,24.0874,222600.0
2012-07-20 12:30:00,30.24,30.26,30.21,30.23,328500.0,24.0795,24.0954,24.0556,24.0715,328500.0
2012-07-20 12:35:00,30.24,30.25,30.2,30.24,179100.0,24.0795,24.0874,24.0476,24.0795,179100.0
2012-07-20 12:40:00,30.25,30.29,30.24,30.29,291000.0,24.0874,24.1193,24.0795,24.1193,291000.0
2012-07-20 12:45:00,30.29,30.36,30.27,30.34,552200.0,24.1193,24.175,24.1034,24.1591,552200.0
2012-07-20 12:50:00,30.33,30.36,30.31,30.33,332400.0,24.1511,24.175,24.1352,24.1511,332400.0
2012-07-20 12:55:00,30.32,30.35,30.32,30.35,358700.0,24.1432,24.1671,24.1432,24.1671,358700.0
2012-07-20 13:00:00,30.34,30.36,30.33,30.33,215900.0,24.1591,24.175,24.1511,24.1511,215900.0
2012-07-20 13:05:00,30.32,30.33,30.23,30.26,508900.0,24.1432,24.1511,24.0715,24.0954,508900.0
2012-07-20 13:10:00,30.26,30.27,30.23,30.27,238400.0,24.0954,24.1034,24.0715,24.1034,238400.0
2012-07-20 13:15:00,30.27,30.29,30.24,30.29,306900.0,24.1034,24.1193,24.0795,24.1193,306900.0
2012-07-20 13:20:00,30.28,30.29,30.22,30.23,275800.0,24.1113,24.1193,24.0635,24.0715,275800.0
2012-07-20 13:25:00,30.24,30.26,30.2,30.24,376400.0,24.0795,24.0954,24.0476,24.0795,376400.0
2012-07-20 13:30:00,30.24,30.28,30.24,30.24,352200.0,24.0795,24.1113,24.0795,24.0795,352200.0
2012-07-20 13:35:00,30.24,30.27,30.24,30.26,173300.0,24.0795,24.1034,24.0795,24.0954,173300.0
2012-07-20 13:40:00,30.26,30.27,30.2,30.27,446600.0,24.0954,24.1034,24.0476,24.1034,446600.0
2012-07-20 13:45:00,30.27,30.28,30.22,30.22,206100.0,24.1034,24.1113,24.0635,24.0635,206100.0
2012-07-20 13:50:00,30.22,30.26,30.21,30.23,268800.0,24.0635,24.0954,24.0556,24.0715,268800.0
2012-07-20 13:55:00,30.23,30.27,30.23,30.24,291400.0,24.0715,24.1034,24.0715,24.0795,291400.0
2012-07-20 14:00:00,30.25,30.28,30.23,30.27,311400.0,24.0874,24.1113,24.0715,24.1034,311400.0
2012-07-20 14:05:00,30.27,30.28,30.24,30.24,308700.0,24.1034,24.1113,24.0795,24.0795,308700.0
2012-07-20 14:10:00,30.24,30.25,30.24,30.24,133400.0,24.0795,24.0874,24.0795,24.0795,133400.0
2012-07-20 14:15:00,30.24,30.25,30.23,30.25,294000.0,24.0795,24.0874,24.0715,24.0874,294000.0
2012-07-20 14:20:00,30.25,30.3,30.23,30.23,314600.0,24.0874,24.1273,24.0715,24.0715,314600.0
2012-07-20 14:25:00,30.23,30.24,30.21,30.22,243600.0,24.0715,24.0795,24.0556,24.0635,243600.0
2012-07-20 14:30:00,30.22,30.23,30.16,30.22,587000.0,24.0635,24.0715,24.0158,24.0635,587000.0
2012-07-20 14:35:00,30.22,30.22,30.19,30.2,323000.0,24.0635,24.0635,24.0397,24.0476,323000.0
2012-07-20 14:40:00,30.2,30.2,30.15,30.15,296800.0,24.0476,24.0476,24.0078,24.0078,296800.0
2012-07-20 14:45:00,30.15,30.19,30.13,30.19,335000.0,24.0078,24.0397,23.9919,24.0397,335000.0
2012-07-20 14:50:00,30.19,30.2,30.17,30.19,233300.0,24.0397,24.0476,24.0237,24.0397,233300.0
2012-07-20 14:55:00,30.19,30.19,30.17,30.19,183500.0,24.0397,24.0397,24.0237,24.0397,183500.0
2012-07-20 15:00:00,30.19,30.21,30.18,30.18,388700.0,24.0397,24.0556,24.0317,24.0317,388700.0
2012-07-20 15:05:00,30.19,30.25,30.18,30.24,409600.0,24.0397,24.0874,24.0317,24.0795,409600.0
2012-07-20 15:10:00,30.24,30.24,30.2,30.2,484300.0,24.0795,24.0795,24.0476,24.0476,484300.0
2012-07-20 15:15:00,30.2,30.23,30.2,30.2,420900.0,24.0476,24.0715,24.0476,24.0476,420900.0
2012-07-20 15:20:00,30.2,30.24,30.2,30.23,294400.0,24.0476,24.0795,24.0476,24.0715,294400.0
2012-07-20 15:25:00,30.23,30.24,30.2,30.2,575100.0,24.0715,24.0795,24.0476,24.0476,575100.0
2012-07-20 15:30:00,30.2,30.21,30.16,30.16,452600.0,24.0476,24.0556,24.0158,24.0158,452600.0
2012-07-20 15:35:00,30.16,30.21,30.13,30.15,800100.0,24.0158,24.0556,23.9919,24.0078,800100.0
2012-07-20 15:40:00,30.15,30.2,30.15,30.18,509800.0,24.0078,24.0476,24.0078,24.0317,509800.0
2012-07-20 15:45:00,30.18,30.18,30.13,30.16,1225800.0,24.0317,24.0317,23.9919,24.0158,1225800.0
2012-07-20 15:50:00,30.16,30.16,30.1,30.1,1469600.0,24.0158,24.0158,23.968,23.968,1469600.0
2012-07-20 15:55:00,30.11,30.12,30.05,30.08,3717400.0,23.976,23.9839,23.9282,23.9521,3717400.0
2012-07-23 09:30:00,29.53,29.58,29.09,29.19,2384500.0,23.5141,23.5539,23.1638,23.2434,2384500.0
2012-07-23 09:35:00,29.19,29.44,29.18,29.27,1179300.0,23.2434,23.4425,23.2354,23.3071,1179300.0
2012-07-23 09:40:00,29.26,29.27,29.05,29.05,1012000.0,23.2991,23.3071,23.1319,23.1319,1012000.0
2012-07-23 09:45:00,29.06,29.17,29.03,29.16,987600.0,23.1399,23.2275,23.116,23.2195,987600.0
2012-07-23 09:50:00,29.17,29.17,29.09,29.12,768000.0,23.2275,23.2275,23.1638,23.1876,768000.0
2012-07-23 09:55:00,29.12,29.21,29.06,29.17,1043900.0,23.1876,23.2593,23.1399,23.2275,1043900.0
2012-07-23 10:00:00,29.17,29.2,29.14,29.15,892400.0,23.2275,23.2513,23.2036,23.2115,892400.0
2012-07-23 10:05:00,29.16,29.21,29.14,29.15,971000.0,23.2195,23.2593,23.2036,23.2115,971000.0
2012-07-23 10:10:00,29.14,29.18,29.1,29.11,616000.0,23.2036,23.2354,23.1717,23.1797,616000.0
2012-07-23 10:15:00,29.11,29.13,29.06,29.09,1058800.0,23.1797,23.1956,23.1399,23.1638,1058800.0
2012-07-23 10:20:00,29.09,29.1,29.05,29.1,508200.0,23.1638,23.1717,23.1319,23.1717,508200.0
2012-07-23 10:25:00,29.1,29.12,29.1,29.11,1061100.0,23.1717,23.1876,23.1717,23.1797,1061100.0
2012-07-23 10:30:00,29.1,29.11,29.05,29.09,613800.0,23.1717,23.1797,23.1319,23.1638,613800.0
2012-07-23 10:35:00,29.09,29.14,29.08,29.11,808700.0,23.1638,23.2036,23.1558,23.1797,808700.0
2012-07-23 10:40:00,29.12,29.16,29.1,29.16,722700.0,23.1876,23.2195,23.1717,23.2195,722700.0
2012-07-23 10:45:00,29.16,29.17,29.13,29.13,803100.0,23.2195,23.2275,23.1956,23.1956,803100.0
2012-07-23 10:50:00,29.13,29.18,29.12,29.13,1734300.0,23.1956,23.2354,23.1876,23.1956,1734300.0
2012-07-23 10:55:00,29.13,29.14,29.1,29.12,582000.0,23.1956,23.2036,23.1717,23.1876,582000.0
2012-07-23 11:00:00,29.12,29.14,29.1,29.14,689300.0,23.1876,23.2036,23.1717,23.2036,689300.0
2012-07-23 11:05:00,29.14,29.14,29.11,29.12,654700.0,23.2036,23.2036,23.1797,23.1876,654700.0
2012-07-23 11:10:00,29.12,29.13,29.1,29.11,859200.0,23.1876,23.1956,23.1717,23.1797,859200.0
2012-07-23 11:15:00,29.11,29.12,29.09,29.11,554500.0,23.1797,23.1876,23.1638,23.1797,554500.0
2012-07-23 11:20:00,29.1,29.12,29.09,29.09,462900.0,23.1717,23.1876,23.1638,23.1638,462900.0
2012-07-23 11:25:00,29.1,29.12,29.08,29.12,653800.0,23.1717,23.1876,23.1558,23.1876,653800.0
2012-07-23 11:30:00,29.12,29.13,29.09,29.1,542000.0,23.1876,23.1956,23.1638,23.1717,542000.0
2012-07-23 11:35:00,29.1,29.11,29.01,29.03,1066300.0,23.1717,23.1797,23.1001,23.116,1066300.0
2012-07-23 11:40:00,29.02,29.08,29.02,29.05,331200.0,23.108,23.1558,23.108,23.1319,331200.0
2012-07-23 11:45:00,29.05,29.09,29.04,29.08,554900.0,23.1319,23.1638,23.1239,23.1558,554900.0
2012-07-23 11:50:00,29.08,29.1,29.07,29.1,473100.0,23.1558,23.1717,23.1478,23.1717,473100.0
2012-07-23 11:55:00,29.1,29.11,29.08,29.1,472600.0,23.1717,23.1797,23.1558,23.1717,472600.0
2012-07-23 12:00:00,29.1,29.11,29.08,29.09,294200.0,23.1717,23.1797,23.1558,23.1638,294200.0
2012-07-23 12:05:00,29.08,29.1,29.08,29.1,243900.0,23.1558,23.1717,23.1558,23.1717,243900.0
2012-07-23 12:10:00,29.09,29.11,29.08,29.1,393100.0,23.1638,23.1797,23.1558,23.1717,393100.0
2012-07-23 12:15:00,29.1,29.12,29.08,29.11,1088400.0,23.1717,23.1876,23.1558,23.1797,1088400.0
2012-07-23 12:20:00,29.11,29.14,29.1,29.12,1070400.0,23.1797,23.2036,23.1717,23.1876,1070400.0
2012-07-23 12:25:00,29.12,29.16,29.11,29.15,936100.0,23.1876,23.2195,23.1797,23.2115,936100.0
2012-07-23 12:30:00,29.15,29.19,29.11,29.19,444100.0,23.2115,23.2434,23.1797,23.2434,444100.0
2012-07-23 12:35:00,29.19,29.21,29.17,29.19,1036500.0,23.2434,23.2593,23.2275,23.2434,1036500.0
2012-07-23 12:40:00,29.19,29.2,29.16,29.18,398800.0,23.2434,23.2513,23.2195,23.2354,398800.0
2012-07-23 12:45:00,29.18,29.21,29.17,29.19,476600.0,23.2354,23.2593,23.2275,23.2434,476600.0
2012-07-23 12:50:00,29.19,29.25,29.17,29.23,534900.0,23.2434,23.2912,23.2275,23.2752,534900.0
2012-07-23 12:55:00,29.24,29.24,29.17,29.17,424300.0,23.2832,23.2832,23.2275,23.2275,424300.0
2012-07-23 13:00:00,29.17,29.18,29.14,29.18,419400.0,23.2275,23.2354,23.2036,23.2354,419400.0
2012-07-23 13:05:00,29.18,29.19,29.16,29.18,225600.0,23.2354,23.2434,23.2195,23.2354,225600.0
2012-07-23 13:10:00,29.18,29.2,29.16,29.19,264800.0,23.2354,23.2513,23.2195,23.2434,264800.0
2012-07-23 13:15:00,29.2,29.21,29.18,29.18,353200.0,23.2513,23.2593,23.2354,23.2354,353200.0
2012-07-23 13:20:00,29.19,29.2,29.17,29.19,279900.0,23.2434,23.2513,23.2275,23.2434,279900.0
2012-07-23 13:25:00,29.19,29.25,29.19,29.25,367000.0,23.2434,23.2912,23.2434,23.2912,367000.0
2012-07-23 13:30:00,29.24,29.3,29.24,29.27,818500.0,23.2832,23.331,23.2832,23.3071,818500.0
2012-07-23 13:35:00,29.27,29.29,29.25,29.26,339200.0,23.3071,23.323,23.2912,23.2991,339200.0
2012-07-23 13:40:00,29.25,29.27,29.24,29.26,270500.0,23.2912,23.3071,23.2832,23.2991,270500.0
2012-07-23 13:45:00,29.26,29.27,29.25,29.26,262500.0,23.2991,23.3071,23.2912,23.2991,262500.0
2012-07-23 13:50:00,29.26,29.27,29.2,29.22,357600.0,23.2991,23.3071,23.2513,23.2673,357600.0
2012-07-23 13:55:00,29.22,29.26,29.22,29.24,304300.0,23.2673,23.2991,23.2673,23.2832,304300.0
2012-07-23 14:00:00,29.24,29.27,29.23,29.27,392500.0,23.2832,23.3071,23.2752,23.3071,392500.0
2012-07-23 14:05:00,29.27,29.3,29.26,29.29,542900.0,23.3071,23.331,23.2991,23.323,542900.0
2012-07-23 14:10:00,29.29,29.31,29.28,29.29,428900.0,23.323,23.3389,23.315,23.323,428900.0
2012-07-23 14:15:00,29.29,29.31,29.28,29.29,296600.0,23.323,23.3389,23.315,23.323,296600.0
2012-07-23 14:20:00,29.29,29.3,29.27,29.28,472700.0,23.323,23.331,23.3071,23.315,472700.0
2012-07-23 14:25:00,29.27,29.29,29.24,29.25,234100.0,23.3071,23.323,23.2832,23.2912,234100.0
2012-07-23 14:30:00,29.24,29.27,29.2,29.21,349500.0,23.2832,23.3071,23.2513,23.2593,349500.0
2012-07-23 14:35:00,29.21,29.22,29.21,29.22,169400.0,23.2593,23.2673,23.2593,23.2673,169400.0
2012-07-23 14:40:00,29.22,29.26,29.21,29.23,321000.0,23.2673,23.2991,23.2593,23.2752,321000.0
2012-07-23 14:45:00,29.23,29.26,29.22,29.24,356400.0,23.2752,23.2991,23.2673,23.2832,356400.0
2012-07-23 14:50:00,29.24,29.26,29.2,29.21,925800.0,23.2832,23.2991,23.2513,23.2593,925800.0
2012-07-23 14:55:00,29.2,29.23,29.2,29.23,271200.0,23.2513,23.2752,23.2513,23.2752,271200.0
2012-07-23 15:00:00,29.23,29.23,29.18,29.21,320900.0,23.2752,23.2752,23.2354,23.2593,320900.0
2012-07-23 15:05:00,29.21,29.24,29.2,29.22,404500.0,23.2593,23.2832,23.2513,23.2673,404500.0
2012-07-23 15:10:00,29.21,29.22,29.19,29.21,329600.0,23.2593,23.2673,23.2434,23.2593,329600.0
2012-07-23 15:15:00,29.21,29.24,29.19,29.24,458900.0,23.2593,23.2832,23.2434,23.2832,458900.0
2012-07-23 15:20:00,29.23,29.28,29.22,29.28,590100.0,23.2752,23.315,23.2673,23.315,590100.0
2012-07-23 15:25:00,29.28,29.33,29.27,29.3,1262800.0,23.315,23.3549,23.3071,23.331,1262800.0
2012-07-23 15:30:00,29.3,29.32,29.25,29.26,923900.0,23.331,23.3469,23.2912,23.2991,923900.0
2012-07-23 15:35:00,29.27,29.27,29.23,29.25,444400.0,23.3071,23.3071,23.2752,23.2912,444400.0
2012-07-23 15:40:00,29.25,29.27,29.22,29.25,790400.0,23.2912,23.3071,23.2673,23.2912,790400.0
2012-07-23 15:45:00,29.24,29.29,29.24,29.24,991600.0,23.2832,23.323,23.2832,23.2832,991600.0
2012-07-23 15:50:00,29.25,29.32,29.24,29.26,1617100.0,23.2912,23.3469,23.2832,23.2991,1617100.0
2012-07-23 15:55:00,29.26,29.28,29.24,29.28,2220700.0,23.2991,23.315,23.2832,23.315,2220700.0
2012-07-24 09:30:00,29.24,29.34,29.2,29.29,1115500.0,23.2832,23.3628,23.2513,23.323,1115500.0
2012-07-24 09:35:00,29.29,29.36,29.25,29.34,779000.0,23.323,23.3787,23.2912,23.3628,779000.0
2012-07-24 09:40:00,29.34,29.35,29.2,29.24,465900.0,23.3628,23.3708,23.2513,23.2832,465900.0
2012-07-24 09:45:00,29.24,29.3,29.21,29.25,641000.0,23.2832,23.331,23.2593,23.2912,641000.0
2012-07-24 09:50:00,29.24,29.26,29.13,29.16,816200.0,23.2832,23.2991,23.1956,23.2195,816200.0
2012-07-24 09:55:00,29.17,29.23,29.12,29.15,498200.0,23.2275,23.2752,23.1876,23.2115,498200.0
2012-07-24 10:00:00,29.14,29.2,29.11,29.18,591200.0,23.2036,23.2513,23.1797,23.2354,591200.0
2012-07-24 10:05:00,29.19,29.23,29.18,29.2,590700.0,23.2434,23.2752,23.2354,23.2513,590700.0
2012-07-24 10:10:00,29.2,29.24,29.17,29.23,616800.0,23.2513,23.2832,23.2275,23.2752,616800.0
2012-07-24 10:15:00,29.23,29.24,29.13,29.16,547800.0,23.2752,23.2832,23.1956,23.2195,547800.0
2012-07-24 10:20:00,29.16,29.17,29.09,29.13,583900.0,23.2195,23.2275,23.1638,23.1956,583900.0
2012-07-24 10:25:00,29.12,29.15,29.1,29.12,779900.0,23.1876,23.2115,23.1717,23.1876,779900.0
2012-07-24 10:30:00,29.13,29.16,29.12,29.16,377000.0,23.1956,23.2195,23.1876,23.2195,377000.0
2012-07-24 10:35:00,29.16,29.19,29.16,29.18,466800.0,23.2195,23.2434,23.2195,23.2354,466800.0
2012-07-24 10:40:00,29.18,29.19,29.13,29.15,680400.0,23.2354,23.2434,23.1956,23.2115,680400.0
2012-07-24 10:45:00,29.14,29.15,29.06,29.1,525200.0,23.2036,23.2115,23.1399,23.1717,525200.0
2012-07-24 10:50:00,29.1,29.16,29.08,29.16,479100.0,23.1717,23.2195,23.1558,23.2195,479100.0
2012-07-24 10:55:00,29.15,29.16,29.11,29.12,251700.0,23.2115,23.2195,23.1797,23.1876,251700.0
2012-07-24 11:00:00,29.13,29.14,29.1,29.14,307600.0,23.1956,23.2036,23.1717,23.2036,307600.0
2012-07-24 11:05:00,29.14,29.14,29.1,29.11,284700.0,23.2036,23.2036,23.1717,23.1797,284700.0
2012-07-24 11:10:00,29.1,29.13,29.06,29.12,617000.0,23.1717,23.1956,23.1399,23.1876,617000.0
2012-07-24 11:15:00,29.12,29.2,29.11,29.18,632000.0,23.1876,23.2513,23.1797,23.2354,632000.0
2012-07-24 11:20:00,29.18,29.2,29.16,29.18,370300.0,23.2354,23.2513,23.2195,23.2354,370300.0
2012-07-24 11:25:00,29.19,29.21,29.17,29.17,415700.0,23.2434,23.2593,23.2275,23.2275,415700.0
2012-07-24 11:30:00,29.17,29.19,29.13,29.14,477400.0,23.2275,23.2434,23.1956,23.2036,477400.0
2012-07-24 11:35:00,29.14,29.17,29.06,29.1,618500.0,23.2036,23.2275,23.1399,23.1717,618500.0
2012-07-24 11:40:00,29.1,29.13,29.06,29.07,432600.0,23.1717,23.1956,23.1399,23.1478,432600.0
2012-07-24 11:45:00,29.07,29.1,29.06,29.1,321000.0,23.1478,23.1717,23.1399,23.1717,321000.0
2012-07-24 11:50:00,29.09,29.1,29.07,29.08,263100.0,23.1638,23.1717,23.1478,23.1558,263100.0
2012-07-24 11:55:00,29.07,29.09,29.05,29.06,288100.0,23.1478,23.1638,23.1319,23.1399,288100.0
2012-07-24 12:00:00,29.07,29.07,29.0,29.0,618600.0,23.1478,23.1478,23.0921,23.0921,618600.0
2012-07-24 12:05:00,29.0,29.04,29.0,29.03,494200.0,23.0921,23.1239,23.0921,23.116,494200.0
2012-07-24 12:10:00,29.03,29.07,29.02,29.05,752100.0,23.116,23.1478,23.108,23.1319,752100.0
2012-07-24 12:15:00,29.04,29.05,29.0,29.03,616400.0,23.1239,23.1319,23.0921,23.116,616400.0
2012-07-24 12:20:00,29.02,29.03,28.95,29.02,1643200.0,23.108,23.116,23.0523,23.108,1643200.0
2012-07-24 12:25:00,29.01,29.04,28.98,29.03,406800.0,23.1001,23.1239,23.0762,23.116,406800.0
2012-07-24 12:30:00,29.03,29.06,29.02,29.06,302200.0,23.116,23.1399,23.108,23.1399,302200.0
2012-07-24 12:35:00,29.06,29.09,29.05,29.07,300400.0,23.1399,23.1638,23.1319,23.1478,300400.0
2012-07-24 12:40:00,29.07,29.08,29.06,29.07,150800.0,23.1478,23.1558,23.1399,23.1478,150800.0
2012-07-24 12:45:00,29.07,29.1,29.06,29.06,527300.0,23.1478,23.1717,23.1399,23.1399,527300.0
2012-07-24 12:50:00,29.07,29.07,29.04,29.06,248200.0,23.1478,23.1478,23.1239,23.1399,248200.0
2012-07-24 12:55:00,29.06,29.09,29.05,29.08,139000.0,23.1399,23.1638,23.1319,23.1558,139000.0
2012-07-24 13:00:00,29.09,29.09,29.06,29.08,205300.0,23.1638,23.1638,23.1399,23.1558,205300.0
2012-07-24 13:05:00,29.08,29.09,29.07,29.09,72700.0,23.1558,23.1638,23.1478,23.1638,72700.0
2012-07-24 13:10:00,29.09,29.12,29.06,29.12,283800.0,23.1638,23.1876,23.1399,23.1876,283800.0
2012-07-24 13:15:00,29.12,29.12,29.09,29.09,412000.0,23.1876,23.1876,23.1638,23.1638,412000.0
2012-07-24 13:20:00,29.09,29.11,29.08,29.1,128200.0,23.1638,23.1797,23.1558,23.1717,128200.0
2012-07-24 13:25:00,29.11,29.11,29.06,29.09,317300.0,23.1797,23.1797,23.1399,23.1638,317300.0
2012-07-24 13:30:00,29.09,29.09,29.03,29.05,441400.0,23.1638,23.1638,23.116,23.1319,441400.0
2012-07-24 13:35:00,29.05,29.08,29.05,29.07,281600.0,23.1319,23.1558,23.1319,23.1478,281600.0
2012-07-24 13:40:00,29.07,29.08,29.04,29.04,684100.0,23.1478,23.1558,23.1239,23.1239,684100.0
2012-07-24 13:45:00,29.05,29.08,29.04,29.07,477000.0,23.1319,23.1558,23.1239,23.1478,477000.0
2012-07-24 13:50:00,29.07,29.11,29.07,29.09,528800.0,23.1478,23.1797,23.1478,23.1638,528800.0
2012-07-24 13:55:00,29.09,29.12,29.07,29.1,994300.0,23.1638,23.1876,23.1478,23.1717,994300.0
2012-07-24 14:00:00,29.11,29.11,29.04,29.05,637100.0,23.1797,23.1797,23.1239,23.1319,637100.0
2012-07-24 14:05:00,29.05,29.07,29.03,29.05,447200.0,23.1319,23.1478,23.116,23.1319,447200.0
2012-07-24 14:10:00,29.05,29.05,29.02,29.05,116900.0,23.1319,23.1319,23.108,23.1319,116900.0
2012-07-24 14:15:00,29.05,29.08,29.03,29.06,260200.0,23.1319,23.1558,23.116,23.1399,260200.0
2012-07-24 14:20:00,29.05,29.06,29.03,29.04,159200.0,23.1319,23.1399,23.116,23.1239,159200.0
2012-07-24 14:25:00,29.04,29.04,28.97,28.99,501400.0,23.1239,23.1239,23.0682,23.0841,501400.0
2012-07-24 14:30:00,28.99,29.0,28.95,28.98,488800.0,23.0841,23.0921,23.0523,23.0762,488800.0
2012-07-24 14:35:00,28.98,28.99,28.95,28.96,520800.0,23.0762,23.0841,23.0523,23.0602,520800.0
2012-07-24 14:40:00,28.96,28.97,28.94,28.95,377200.0,23.0602,23.0682,23.0443,23.0523,377200.0
2012-07-24 14:45:00,28.96,28.99,28.96,28.99,267500.0,23.0602,23.0841,23.0602,23.0841,267500.0
2012-07-24 14:50:00,28.98,28.99,28.95,28.95,481000.0,23.0762,23.0841,23.0523,23.0523,481000.0
2012-07-24 14:55:00,28.96,29.01,28.95,28.99,599900.0,23.0602,23.1001,23.0523,23.0841,599900.0
2012-07-24 15:00:00,29.0,29.0,28.93,28.94,472300.0,23.0921,23.0921,23.0363,23.0443,472300.0
2012-07-24 15:05:00,28.94,28.95,28.9,28.92,825800.0,23.0443,23.0523,23.0125,23.0284,825800.0
2012-07-24 15:10:00,28.92,28.96,28.91,28.95,424400.0,23.0284,23.0602,23.0204,23.0523,424400.0
2012-07-24 15:15:00,28.95,28.96,28.91,28.93,426500.0,23.0523,23.0602,23.0204,23.0363,426500.0
2012-07-24 15:20:00,28.93,29.02,28.92,29.0,568800.0,23.0363,23.108,23.0284,23.0921,568800.0
2012-07-24 15:25:00,29.01,29.06,28.97,29.05,563600.0,23.1001,23.1399,23.0682,23.1319,563600.0
2012-07-24 15:30:00,29.04,29.05,28.97,28.98,528600.0,23.1239,23.1319,23.0682,23.0762,528600.0
2012-07-24 15:35:00,28.99,29.01,28.95,29.01,837600.0,23.0841,23.1001,23.0523,23.1001,837600.0
2012-07-24 15:40:00,29.01,29.06,28.96,29.0,1091300.0,23.1001,23.1399,23.0602,23.0921,1091300.0
2012-07-24 15:45:00,29.01,29.02,28.97,29.01,1448200.0,23.1001,23.108,23.0682,23.1001,1448200.0
2012-07-24 15:50:00,29.01,29.12,29.0,29.09,1946000.0,23.1001,23.1876,23.0921,23.1638,1946000.0
2012-07-24 15:55:00,29.09,29.16,29.08,29.16,3443200.0,23.1638,23.2195,23.1558,23.2195,3443200.0
2012-07-25 09:30:00,29.25,29.33,29.15,29.2,2308800.0,23.2912,23.3549,23.2115,23.2513,2308800.0
2012-07-25 09:35:00,29.2,29.21,29.07,29.2,1061200.0,23.2513,23.2593,23.1478,23.2513,1061200.0
2012-07-25 09:40:00,29.21,29.26,29.17,29.21,954000.0,23.2593,23.2991,23.2275,23.2593,954000.0
2012-07-25 09:45:00,29.21,29.3,29.2,29.27,617300.0,23.2593,23.331,23.2513,23.3071,617300.0
2012-07-25 09:50:00,29.27,29.27,29.22,29.24,461500.0,23.3071,23.3071,23.2673,23.2832,461500.0
2012-07-25 09:55:00,29.24,29.29,29.23,29.28,401400.0,23.2832,23.323,23.2752,23.315,401400.0
2012-07-25 10:00:00,29.28,29.3,29.23,29.23,1051000.0,23.315,23.331,23.2752,23.2752,1051000.0
2012-07-25 10:05:00,29.23,29.26,29.21,29.22,642900.0,23.2752,23.2991,23.2593,23.2673,642900.0
2012-07-25 10:10:00,29.22,29.27,29.18,29.25,480300.0,23.2673,23.3071,23.2354,23.2912,480300.0
2012-07-25 10:15:00,29.25,29.29,29.24,29.25,333300.0,23.2912,23.323,23.2832,23.2912,333300.0
2012-07-25 10:20:00,29.26,29.27,29.13,29.18,570200.0,23.2991,23.3071,23.1956,23.2354,570200.0
2012-07-25 10:25:00,29.18,29.21,29.13,29.19,364000.0,23.2354,23.2593,23.1956,23.2434,364000.0
2012-07-25 10:30:00,29.18,29.19,29.13,29.15,369700.0,23.2354,23.2434,23.1956,23.2115,369700.0
2012-07-25 10:35:00,29.15,29.19,29.15,29.15,356400.0,23.2115,23.2434,23.2115,23.2115,356400.0
2012-07-25 10:40:00,29.16,29.19,29.13,29.16,545400.0,23.2195,23.2434,23.1956,23.2195,545400.0
2012-07-25 10:45:00,29.16,29.17,29.1,29.1,373300.0,23.2195,23.2275,23.1717,23.1717,373300.0
2012-07-25 10:50:00,29.1,29.11,29.01,29.05,733400.0,23.1717,23.1797,23.1001,23.1319,733400.0
2012-07-25 10:55:00,29.06,29.06,28.98,29.02,1124300.0,23.1399,23.1399,23.0762,23.108,1124300.0
2012-07-25 11:00:00,29.02,29.09,29.01,29.08,273000.0,23.108,23.1638,23.1001,23.1558,273000.0
2012-07-25 11:05:00,29.07,29.11,29.06,29.1,323700.0,23.1478,23.1797,23.1399,23.1717,323700.0
2012-07-25 11:10:00,29.1,29.18,29.09,29.18,526300.0,23.1717,23.2354,23.1638,23.2354,526300.0
2012-07-25 11:15:00,29.18,29.22,29.12,29.12,438700.0,23.2354,23.2673,23.1876,23.1876,438700.0
2012-07-25 11:20:00,29.13,29.17,29.11,29.11,282700.0,23.1956,23.2275,23.1797,23.1797,282700.0
2012-07-25 11:25:00,29.11,29.12,29.04,29.06,566300.0,23.1797,23.1876,23.1239,23.1399,566300.0
2012-07-25 11:30:00,29.05,29.08,29.03,29.08,362500.0,23.1319,23.1558,23.116,23.1558,362500.0
2012-07-25 11:35:00,29.08,29.13,29.06,29.12,435700.0,23.1558,23.1956,23.1399,23.1876,435700.0
2012-07-25 11:40:00,29.13,29.13,29.07,29.09,479000.0,23.1956,23.1956,23.1478,23.1638,479000.0
2012-07-25 11:45:00,29.08,29.11,29.05,29.05,534300.0,23.1558,23.1797,23.1319,23.1319,534300.0
2012-07-25 11:50:00,29.05,29.1,29.05,29.1,282600.0,23.1319,23.1717,23.1319,23.1717,282600.0
2012-07-25 11:55:00,29.1,29.1,29.07,29.09,250200.0,23.1717,23.1717,23.1478,23.1638,250200.0
2012-07-25 12:00:00,29.09,29.11,29.08,29.11,333500.0,23.1638,23.1797,23.1558,23.1797,333500.0
2012-07-25 12:05:00,29.11,29.11,29.09,29.1,217700.0,23.1797,23.1797,23.1638,23.1717,217700.0
2012-07-25 12:10:00,29.1,29.12,29.07,29.09,759100.0,23.1717,23.1876,23.1478,23.1638,759100.0
2012-07-25 12:15:00,29.1,29.11,29.07,29.07,387700.0,23.1717,23.1797,23.1478,23.1478,387700.0
2012-07-25 12:20:00,29.08,29.09,29.03,29.04,306900.0,23.1558,23.1638,23.116,23.1239,306900.0
2012-07-25 12:25:00,29.04,29.05,29.03,29.04,373100.0,23.1239,23.1319,23.116,23.1239,373100.0
2012-07-25 12:30:00,29.05,29.06,29.03,29.03,694800.0,23.1319,23.1399,23.116,23.116,694800.0
2012-07-25 12:35:00,29.04,29.05,29.03,29.05,207500.0,23.1239,23.1319,23.116,23.1319,207500.0
2012-07-25 12:40:00,29.04,29.05,29.02,29.03,120700.0,23.1239,23.1319,23.108,23.116,120700.0
2012-07-25 12:45:00,29.04,29.06,29.03,29.04,252800.0,23.1239,23.1399,23.116,23.1239,252800.0
2012-07-25 12:50:00,29.04,29.04,29.03,29.04,81300.0,23.1239,23.1239,23.116,23.1239,81300.0
2012-07-25 12:55:00,29.04,29.04,29.01,29.02,313600.0,23.1239,23.1239,23.1001,23.108,313600.0
2012-07-25 13:00:00,29.02,29.05,29.01,29.04,346400.0,23.108,23.1319,23.1001,23.1239,346400.0
2012-07-25 13:05:00,29.04,29.05,29.03,29.05,134700.0,23.1239,23.1319,23.116,23.1319,134700.0
2012-07-25 13:10:00,29.04,29.07,29.04,29.07,205000.0,23.1239,23.1478,23.1239,23.1478,205000.0
2012-07-25 13:15:00,29.07,29.08,29.06,29.07,205000.0,23.1478,23.1558,23.1399,23.1478,205000.0
2012-07-25 13:20:00,29.06,29.12,29.06,29.11,415700.0,23.1399,23.1876,23.1399,23.1797,415700.0
2012-07-25 13:25:00,29.11,29.12,29.09,29.1,362100.0,23.1797,23.1876,23.1638,23.1717,362100.0
2012-07-25 13:30:00,29.1,29.1,29.07,29.1,229400.0,23.1717,23.1717,23.1478,23.1717,229400.0
2012-07-25 13:35:00,29.1,29.12,29.09,29.11,621100.0,23.1717,23.1876,23.1638,23.1797,621100.0
2012-07-25 13:40:00,29.12,29.12,29.07,29.09,518300.0,23.1876,23.1876,23.1478,23.1638,518300.0
2012-07-25 13:45:00,29.09,29.11,29.02,29.03,568600.0,23.1638,23.1797,23.108,23.116,568600.0
2012-07-25 13:50:00,29.02,29.08,29.02,29.05,447900.0,23.108,23.1558,23.108,23.1319,447900.0
2012-07-25 13:55:00,29.05,29.09,29.05,29.08,236500.0,23.1319,23.1638,23.1319,23.1558,236500.0
2012-07-25 14:00:00,29.09,29.09,29.02,29.02,535000.0,23.1638,23.1638,23.108,23.108,535000.0
2012-07-25 14:05:00,29.02,29.04,29.02,29.04,206500.0,23.108,23.1239,23.108,23.1239,206500.0
2012-07-25 14:10:00,29.04,29.07,29.03,29.06,493400.0,23.1239,23.1478,23.116,23.1399,493400.0
2012-07-25 14:15:00,29.06,29.08,29.04,29.05,260200.0,23.1399,23.1558,23.1239,23.1319,260200.0
2012-07-25 14:20:00,29.05,29.09,29.04,29.06,365100.0,23.1319,23.1638,23.1239,23.1399,365100.0
2012-07-25 14:25:00,29.07,29.07,29.06,29.06,92100.0,23.1478,23.1478,23.1399,23.1399,92100.0
2012-07-25 14:30:00,29.06,29.07,29.01,29.01,733900.0,23.1399,23.1478,23.1001,23.1001,733900.0
2012-07-25 14:35:00,29.01,29.04,29.0,29.01,722900.0,23.1001,23.1239,23.0921,23.1001,722900.0
2012-07-25 14:40:00,29.01,29.03,29.0,29.01,553900.0,23.1001,23.116,23.0921,23.1001,553900.0
2012-07-25 14:45:00,29.01,29.02,29.0,29.01,516100.0,23.1001,23.108,23.0921,23.1001,516100.0
2012-07-25 14:50:00,29.01,29.04,29.01,29.04,385200.0,23.1001,23.1239,23.1001,23.1239,385200.0
2012-07-25 14:55:00,29.04,29.06,29.03,29.04,487800.0,23.1239,23.1399,23.116,23.1239,487800.0
2012-07-25 15:00:00,29.03,29.04,29.01,29.03,280900.0,23.116,23.1239,23.1001,23.116,280900.0
2012-07-25 15:05:00,29.02,29.03,29.0,29.01,319000.0,23.108,23.116,23.0921,23.1001,319000.0
2012-07-25 15:10:00,29.0,29.01,28.95,28.96,614800.0,23.0921,23.1001,23.0523,23.0602,614800.0
2012-07-25 15:15:00,28.95,28.97,28.9,28.92,796100.0,23.0523,23.0682,23.0125,23.0284,796100.0
2012-07-25 15:20:00,28.92,28.93,28.88,28.91,631000.0,23.0284,23.0363,22.9965,23.0204,631000.0
2012-07-25 15:25:00,28.92,28.94,28.86,28.94,778800.0,23.0284,23.0443,22.9806,23.0443,778800.0
2012-07-25 15:30:00,28.94,28.94,28.87,28.87,620000.0,23.0443,23.0443,22.9886,22.9886,620000.0
2012-07-25 15:35:00,28.88,28.9,28.87,28.88,393600.0,22.9965,23.0125,22.9886,22.9965,393600.0
2012-07-25 15:40:00,28.88,28.9,28.84,28.86,957900.0,22.9965,23.0125,22.9647,22.9806,957900.0
2012-07-25 15:45:00,28.87,28.87,28.84,28.87,1080000.0,22.9886,22.9886,22.9647,22.9886,1080000.0
2012-07-25 15:50:00,28.87,28.87,28.81,28.81,1765400.0,22.9886,22.9886,22.9408,22.9408,1765400.0
2012-07-25 15:55:00,28.81,28.84,28.78,28.84,2915100.0,22.9408,22.9647,22.9169,22.9647,2915100.0
2012-07-26 09:30:00,29.23,29.47,29.21,29.45,1973700.0,23.2752,23.4663,23.2593,23.4504,1973700.0
2012-07-26 09:35:00,29.44,29.48,29.36,29.48,1418700.0,23.4425,23.4743,23.3787,23.4743,1418700.0
2012-07-26 09:40:00,29.49,29.5,29.37,29.37,752700.0,23.4823,23.4902,23.3867,23.3867,752700.0
2012-07-26 09:45:00,29.38,29.38,29.23,29.23,677500.0,23.3947,23.3947,23.2752,23.2752,677500.0
2012-07-26 09:50:00,29.24,29.27,29.21,29.23,631500.0,23.2832,23.3071,23.2593,23.2752,631500.0
2012-07-26 09:55:00,29.23,29.27,29.17,29.17,508800.0,23.2752,23.3071,23.2275,23.2275,508800.0
2012-07-26 10:00:00,29.17,29.22,29.1,29.19,977100.0,23.2275,23.2673,23.1717,23.2434,977100.0
2012-07-26 10:05:00,29.19,29.37,29.18,29.31,892800.0,23.2434,23.3867,23.2354,23.3389,892800.0
2012-07-26 10:10:00,29.31,29.33,29.27,29.27,671900.0,23.3389,23.3549,23.3071,23.3071,671900.0
2012-07-26 10:15:00,29.28,29.33,29.27,29.3,508100.0,23.315,23.3549,23.3071,23.331,508100.0
2012-07-26 10:20:00,29.3,29.36,29.29,29.33,463000.0,23.331,23.3787,23.323,23.3549,463000.0
2012-07-26 10:25:00,29.32,29.38,29.32,29.32,554000.0,23.3469,23.3947,23.3469,23.3469,554000.0
2012-07-26 10:30:00,29.33,29.37,29.27,29.28,713100.0,23.3549,23.3867,23.3071,23.315,713100.0
2012-07-26 10:35:00,29.28,29.29,29.21,29.25,582400.0,23.315,23.323,23.2593,23.2912,582400.0
2012-07-26 10:40:00,29.24,29.26,29.22,29.24,872100.0,23.2832,23.2991,23.2673,23.2832,872100.0
2012-07-26 10:45:00,29.24,29.24,29.16,29.17,542100.0,23.2832,23.2832,23.2195,23.2275,542100.0
2012-07-26 10:50:00,29.18,29.19,29.15,29.18,439200.0,23.2354,23.2434,23.2115,23.2354,439200.0
2012-07-26 10:55:00,29.17,29.2,29.17,29.19,302400.0,23.2275,23.2513,23.2275,23.2434,302400.0
2012-07-26 11:00:00,29.2,29.23,29.19,29.2,603300.0,23.2513,23.2752,23.2434,23.2513,603300.0
2012-07-26 11:05:00,29.2,29.2,29.15,29.17,418400.0,23.2513,23.2513,23.2115,23.2275,418400.0
2012-07-26 11:10:00,29.17,29.2,29.15,29.18,723600.0,23.2275,23.2513,23.2115,23.2354,723600.0
2012-07-26 11:15:00,29.18,29.19,29.15,29.18,285200.0,23.2354,23.2434,23.2115,23.2354,285200.0
2012-07-26 11:20:00,29.18,29.19,29.15,29.18,270700.0,23.2354,23.2434,23.2115,23.2354,270700.0
2012-07-26 11:25:00,29.17,29.17,29.11,29.14,547200.0,23.2275,23.2275,23.1797,23.2036,547200.0
2012-07-26 11:30:00,29.14,29.16,29.12,29.13,434200.0,23.2036,23.2195,23.1876,23.1956,434200.0
2012-07-26 11:35:00,29.13,29.14,29.12,29.14,142800.0,23.1956,23.2036,23.1876,23.2036,142800.0
2012-07-26 11:40:00,29.14,29.14,29.1,29.12,457700.0,23.2036,23.2036,23.1717,23.1876,457700.0
2012-07-26 11:45:00,29.12,29.12,29.09,29.11,358300.0,23.1876,23.1876,23.1638,23.1797,358300.0
2012-07-26 11:50:00,29.11,29.15,29.1,29.12,372900.0,23.1797,23.2115,23.1717,23.1876,372900.0
2012-07-26 11:55:00,29.12,29.18,29.12,29.16,466000.0,23.1876,23.2354,23.1876,23.2195,466000.0
2012-07-26 12:00:00,29.16,29.18,29.13,29.14,385000.0,23.2195,23.2354,23.1956,23.2036,385000.0
2012-07-26 12:05:00,29.14,29.16,29.12,29.16,210300.0,23.2036,23.2195,23.1876,23.2195,210300.0
2012-07-26 12:10:00,29.15,29.2,29.15,29.19,187300.0,23.2115,23.2513,23.2115,23.2434,187300.0
2012-07-26 12:15:00,29.18,29.21,29.18,29.2,215300.0,23.2354,23.2593,23.2354,23.2513,215300.0
2012-07-26 12:20:00,29.2,29.21,29.18,29.19,389700.0,23.2513,23.2593,23.2354,23.2434,389700.0
2012-07-26 12:25:00,29.19,29.2,29.17,29.18,212300.0,23.2434,23.2513,23.2275,23.2354,212300.0
2012-07-26 12:30:00,29.18,29.19,29.14,29.17,276100.0,23.2354,23.2434,23.2036,23.2275,276100.0
2012-07-26 12:35:00,29.16,29.18,29.15,29.17,216300.0,23.2195,23.2354,23.2115,23.2275,216300.0
2012-07-26 12:40:00,29.18,29.18,29.13,29.13,193200.0,23.2354,23.2354,23.1956,23.1956,193200.0
2012-07-26 12:45:00,29.14,29.14,29.12,29.13,205700.0,23.2036,23.2036,23.1876,23.1956,205700.0
2012-07-26 12:50:00,29.13,29.15,29.12,29.15,373100.0,23.1956,23.2115,23.1876,23.2115,373100.0
2012-07-26 12:55:00,29.15,29.23,29.14,29.22,330600.0,23.2115,23.2752,23.2036,23.2673,330600.0
2012-07-26 13:00:00,29.21,29.25,29.2,29.25,287600.0,23.2593,23.2912,23.2513,23.2912,287600.0
2012-07-26 13:05:00,29.25,29.25,29.23,29.24,164500.0,23.2912,23.2912,23.2752,23.2832,164500.0
2012-07-26 13:10:00,29.24,29.25,29.23,29.24,184700.0,23.2832,23.2912,23.2752,23.2832,184700.0
2012-07-26 13:15:00,29.24,29.24,29.22,29.23,144000.0,23.2832,23.2832,23.2673,23.2752,144000.0
2012-07-26 13:20:00,29.22,29.24,29.21,29.24,249000.0,23.2673,23.2832,23.2593,23.2832,249000.0
2012-07-26 13:25:00,29.24,29.28,29.22,29.23,616600.0,23.2832,23.315,23.2673,23.2752,616600.0
2012-07-26 13:30:00,29.23,29.28,29.22,29.26,558100.0,23.2752,23.315,23.2673,23.2991,558100.0
2012-07-26 13:35:00,29.27,29.27,29.23,29.24,346800.0,23.3071,23.3071,23.2752,23.2832,346800.0
2012-07-26 13:40:00,29.24,29.24,29.2,29.21,673200.0,23.2832,23.2832,23.2513,23.2593,673200.0
2012-07-26 13:45:00,29.22,29.22,29.17,29.18,438500.0,23.2673,23.2673,23.2275,23.2354,438500.0
2012-07-26 13:50:00,29.17,29.18,29.11,29.13,425100.0,23.2275,23.2354,23.1797,23.1956,425100.0
2012-07-26 13:55:00,29.13,29.14,29.11,29.13,314900.0,23.1956,23.2036,23.1797,23.1956,314900.0
2012-07-26 14:00:00,29.14,29.15,29.13,29.14,185400.0,23.2036,23.2115,23.1956,23.2036,185400.0
2012-07-26 14:05:00,29.15,29.2,29.15,29.19,417200.0,23.2115,23.2513,23.2115,23.2434,417200.0
2012-07-26 14:10:00,29.19,29.21,29.14,29.15,270300.0,23.2434,23.2593,23.2036,23.2115,270300.0
2012-07-26 14:15:00,29.15,29.17,29.14,29.15,276400.0,23.2115,23.2275,23.2036,23.2115,276400.0
2012-07-26 14:20:00,29.16,29.16,29.12,29.12,407900.0,23.2195,23.2195,23.1876,23.1876,407900.0
2012-07-26 14:25:00,29.13,29.14,29.12,29.14,328100.0,23.1956,23.2036,23.1876,23.2036,328100.0
2012-07-26 14:30:00,29.13,29.14,29.12,29.12,183700.0,23.1956,23.2036,23.1876,23.1876,183700.0
2012-07-26 14:35:00,29.12,29.14,29.12,29.13,168900.0,23.1876,23.2036,23.1876,23.1956,168900.0
2012-07-26 14:40:00,29.14,29.15,29.13,29.14,288500.0,23.2036,23.2115,23.1956,23.2036,288500.0
2012-07-26 14:45:00,29.14,29.17,29.13,29.16,269400.0,23.2036,23.2275,23.1956,23.2195,269400.0
2012-07-26 14:50:00,29.16,29.21,29.14,29.21,589700.0,23.2195,23.2593,23.2036,23.2593,589700.0
2012-07-26 14:55:00,29.21,29.22,29.18,29.19,440500.0,23.2593,23.2673,23.2354,23.2434,440500.0
2012-07-26 15:00:00,29.19,29.21,29.18,29.19,248100.0,23.2434,23.2593,23.2354,23.2434,248100.0
2012-07-26 15:05:00,29.19,29.2,29.17,29.18,281400.0,23.2434,23.2513,23.2275,23.2354,281400.0
2012-07-26 15:10:00,29.17,29.21,29.17,29.18,348500.0,23.2275,23.2593,23.2275,23.2354,348500.0
2012-07-26 15:15:00,29.18,29.19,29.16,29.17,356900.0,23.2354,23.2434,23.2195,23.2275,356900.0
2012-07-26 15:20:00,29.17,29.17,29.13,29.17,656800.0,23.2275,23.2275,23.1956,23.2275,656800.0
2012-07-26 15:25:00,29.17,29.2,29.16,29.19,724300.0,23.2275,23.2513,23.2195,23.2434,724300.0
2012-07-26 15:30:00,29.19,29.23,29.18,29.23,771700.0,23.2434,23.2752,23.2354,23.2752,771700.0
2012-07-26 15:35:00,29.23,29.28,29.22,29.28,1148000.0,23.2752,23.315,23.2673,23.315,1148000.0
2012-07-26 15:40:00,29.27,29.32,29.24,29.24,1508700.0,23.3071,23.3469,23.2832,23.2832,1508700.0
2012-07-26 15:45:00,29.25,29.29,29.21,29.23,1420700.0,23.2912,23.323,23.2593,23.2752,1420700.0
2012-07-26 15:50:00,29.23,29.24,29.18,29.21,1347300.0,23.2752,23.2832,23.2354,23.2593,1347300.0
2012-07-26 15:55:00,29.21,29.25,29.14,29.16,2586200.0,23.2593,23.2912,23.2036,23.2195,2586200.0
2012-07-27 09:30:00,29.47,29.5,29.35,29.38,1101200.0,23.4663,23.4902,23.3708,23.3947,1101200.0
2012-07-27 09:35:00,29.39,29.43,29.29,29.33,394700.0,23.4026,23.4345,23.323,23.3549,394700.0
2012-07-27 09:40:00,29.32,29.33,29.18,29.21,386500.0,23.3469,23.3549,23.2354,23.2593,386500.0
2012-07-27 09:45:00,29.21,29.28,29.18,29.26,601000.0,23.2593,23.315,23.2354,23.2991,601000.0
2012-07-27 09:50:00,29.27,29.33,29.23,29.26,545900.0,23.3071,23.3549,23.2752,23.2991,545900.0
2012-07-27 09:55:00,29.26,29.3,29.24,29.3,420600.0,23.2991,23.331,23.2832,23.331,420600.0
2012-07-27 10:00:00,29.29,29.41,29.29,29.34,799700.0,23.323,23.4186,23.323,23.3628,799700.0
2012-07-27 10:05:00,29.33,29.34,29.25,29.25,433800.0,23.3549,23.3628,23.2912,23.2912,433800.0
2012-07-27 10:10:00,29.24,29.32,29.24,29.3,671600.0,23.2832,23.3469,23.2832,23.331,671600.0
2012-07-27 10:15:00,29.31,29.36,29.3,29.36,379300.0,23.3389,23.3787,23.331,23.3787,379300.0
2012-07-27 10:20:00,29.36,29.4,29.35,29.36,404000.0,23.3787,23.4106,23.3708,23.3787,404000.0
2012-07-27 10:25:00,29.35,29.46,29.35,29.43,481000.0,23.3708,23.4584,23.3708,23.4345,481000.0
2012-07-27 10:30:00,29.42,29.48,29.42,29.43,429100.0,23.4265,23.4743,23.4265,23.4345,429100.0
2012-07-27 10:35:00,29.43,29.45,29.41,29.42,272100.0,23.4345,23.4504,23.4186,23.4265,272100.0
2012-07-27 10:40:00,29.41,29.46,29.41,29.45,370400.0,23.4186,23.4584,23.4186,23.4504,370400.0
2012-07-27 10:45:00,29.46,29.48,29.42,29.44,410600.0,23.4584,23.4743,23.4265,23.4425,410600.0
2012-07-27 10:50:00,29.43,29.44,29.39,29.41,208900.0,23.4345,23.4425,23.4026,23.4186,208900.0
2012-07-27 10:55:00,29.41,29.5,29.41,29.49,815700.0,23.4186,23.4902,23.4186,23.4823,815700.0
2012-07-27 11:00:00,29.49,29.55,29.48,29.53,474100.0,23.4823,23.53,23.4743,23.5141,474100.0
2012-07-27 11:05:00,29.54,29.57,29.52,29.52,520200.0,23.5221,23.546,23.5062,23.5062,520200.0
2012-07-27 11:10:00,29.53,29.53,29.42,29.44,555300.0,23.5141,23.5141,23.4265,23.4425,555300.0
2012-07-27 11:15:00,29.43,29.48,29.42,29.47,259400.0,23.4345,23.4743,23.4265,23.4663,259400.0
2012-07-27 11:20:00,29.47,29.49,29.45,29.48,220900.0,23.4663,23.4823,23.4504,23.4743,220900.0
2012-07-27 11:25:00,29.48,29.49,29.44,29.46,230000.0,23.4743,23.4823,23.4425,23.4584,230000.0
2012-07-27 11:30:00,29.46,29.49,29.45,29.48,242900.0,23.4584,23.4823,23.4504,23.4743,242900.0
2012-07-27 11:35:00,29.47,29.48,29.45,29.45,127500.0,23.4663,23.4743,23.4504,23.4504,127500.0
2012-07-27 11:40:00,29.45,29.48,29.45,29.46,295200.0,23.4504,23.4743,23.4504,23.4584,295200.0
2012-07-27 11:45:00,29.46,29.48,29.44,29.47,228800.0,23.4584,23.4743,23.4425,23.4663,228800.0
2012-07-27 11:50:00,29.47,29.5,29.46,29.49,567300.0,23.4663,23.4902,23.4584,23.4823,567300.0
2012-07-27 11:55:00,29.49,29.5,29.49,29.5,250800.0,23.4823,23.4902,23.4823,23.4902,250800.0
2012-07-27 12:00:00,29.5,29.52,29.49,29.51,314600.0,23.4902,23.5062,23.4823,23.4982,314600.0
2012-07-27 12:05:00,29.5,29.52,29.48,29.51,401600.0,23.4902,23.5062,23.4743,23.4982,401600.0
2012-07-27 12:10:00,29.51,29.52,29.49,29.5,239000.0,23.4982,23.5062,23.4823,23.4902,239000.0
2012-07-27 12:15:00,29.5,29.5,29.47,29.47,67300.0,23.4902,23.4902,23.4663,23.4663,67300.0
2012-07-27 12:20:00,29.48,29.5,29.47,29.5,295700.0,23.4743,23.4902,23.4663,23.4902,295700.0
2012-07-27 12:25:00,29.5,29.52,29.49,29.51,332700.0,23.4902,23.5062,23.4823,23.4982,332700.0
2012-07-27 12:30:00,29.51,29.58,29.51,29.55,465500.0,23.4982,23.5539,23.4982,23.53,465500.0
2012-07-27 12:35:00,29.55,29.57,29.52,29.52,184300.0,23.53,23.546,23.5062,23.5062,184300.0
2012-07-27 12:40:00,29.53,29.54,29.51,29.54,157400.0,23.5141,23.5221,23.4982,23.5221,157400.0
2012-07-27 12:45:00,29.53,29.55,29.51,29.52,195300.0,23.5141,23.53,23.4982,23.5062,195300.0
2012-07-27 12:50:00,29.52,29.52,29.5,29.5,247800.0,23.5062,23.5062,23.4902,23.4902,247800.0
2012-07-27 12:55:00,29.51,29.51,29.49,29.51,262000.0,23.4982,23.4982,23.4823,23.4982,262000.0
2012-07-27 13:00:00,29.51,29.55,29.49,29.55,350600.0,23.4982,23.53,23.4823,23.53,350600.0
2012-07-27 13:05:00,29.55,29.55,29.54,29.54,106000.0,23.53,23.53,23.5221,23.5221,106000.0
2012-07-27 13:10:00,29.54,29.55,29.51,29.52,208900.0,23.5221,23.53,23.4982,23.5062,208900.0
2012-07-27 13:15:00,29.52,29.56,29.52,29.56,243600.0,23.5062,23.538,23.5062,23.538,243600.0
2012-07-27 13:20:00,29.55,29.55,29.52,29.55,173000.0,23.53,23.53,23.5062,23.53,173000.0
2012-07-27 13:25:00,29.55,29.75,29.54,29.73,1516700.0,23.53,23.6893,23.5221,23.6734,1516700.0
2012-07-27 13:30:00,29.74,29.79,29.69,29.71,1016900.0,23.6813,23.7211,23.6415,23.6574,1016900.0
2012-07-27 13:35:00,29.7,29.81,29.7,29.77,1037900.0,23.6495,23.7371,23.6495,23.7052,1037900.0
2012-07-27 13:40:00,29.78,29.8,29.74,29.78,679500.0,23.7132,23.7291,23.6813,23.7132,679500.0
2012-07-27 13:45:00,29.78,29.79,29.73,29.75,787800.0,23.7132,23.7211,23.6734,23.6893,787800.0
2012-07-27 13:50:00,29.76,29.77,29.74,29.76,389000.0,23.6973,23.7052,23.6813,23.6973,389000.0
2012-07-27 13:55:00,29.77,29.79,29.74,29.76,404000.0,23.7052,23.7211,23.6813,23.6973,404000.0
2012-07-27 14:00:00,29.75,29.77,29.71,29.74,592400.0,23.6893,23.7052,23.6574,23.6813,592400.0
2012-07-27 14:05:00,29.74,29.76,29.71,29.73,830200.0,23.6813,23.6973,23.6574,23.6734,830200.0
2012-07-27 14:10:00,29.73,29.73,29.68,29.69,437500.0,23.6734,23.6734,23.6336,23.6415,437500.0
2012-07-27 14:15:00,29.69,29.7,29.68,29.69,291700.0,23.6415,23.6495,23.6336,23.6415,291700.0
2012-07-27 14:20:00,29.69,29.71,29.67,29.7,468500.0,23.6415,23.6574,23.6256,23.6495,468500.0
2012-07-27 14:25:00,29.7,29.74,29.69,29.73,307300.0,23.6495,23.6813,23.6415,23.6734,307300.0
2012-07-27 14:30:00,29.72,29.73,29.67,29.69,559100.0,23.6654,23.6734,23.6256,23.6415,559100.0
2012-07-27 14:35:00,29.69,29.7,29.67,29.68,222400.0,23.6415,23.6495,23.6256,23.6336,222400.0
2012-07-27 14:40:00,29.68,29.71,29.66,29.67,651800.0,23.6336,23.6574,23.6176,23.6256,651800.0
2012-07-27 14:45:00,29.68,29.68,29.67,29.68,138600.0,23.6336,23.6336,23.6256,23.6336,138600.0
2012-07-27 14:50:00,29.68,29.71,29.67,29.7,381500.0,23.6336,23.6574,23.6256,23.6495,381500.0
2012-07-27 14:55:00,29.69,29.71,29.64,29.66,506400.0,23.6415,23.6574,23.6017,23.6176,506400.0
2012-07-27 15:00:00,29.66,29.69,29.65,29.69,387700.0,23.6176,23.6415,23.6097,23.6415,387700.0
2012-07-27 15:05:00,29.68,29.73,29.68,29.72,844900.0,23.6336,23.6734,23.6336,23.6654,844900.0
2012-07-27 15:10:00,29.71,29.73,29.69,29.71,325800.0,23.6574,23.6734,23.6415,23.6574,325800.0
2012-07-27 15:15:00,29.71,29.75,29.69,29.75,566000.0,23.6574,23.6893,23.6415,23.6893,566000.0
2012-07-27 15:20:00,29.75,29.75,29.71,29.74,524500.0,23.6893,23.6893,23.6574,23.6813,524500.0
2012-07-27 15:25:00,29.73,29.77,29.73,29.76,393500.0,23.6734,23.7052,23.6734,23.6973,393500.0
2012-07-27 15:30:00,29.76,29.8,29.75,29.77,768400.0,23.6973,23.7291,23.6893,23.7052,768400.0
2012-07-27 15:35:00,29.77,29.79,29.72,29.75,539400.0,23.7052,23.7211,23.6654,23.6893,539400.0
2012-07-27 15:40:00,29.75,29.8,29.74,29.8,675900.0,23.6893,23.7291,23.6813,23.7291,675900.0
2012-07-27 15:45:00,29.8,29.83,29.78,29.8,1097100.0,23.7291,23.753,23.7132,23.7291,1097100.0
2012-07-27 15:50:00,29.81,29.85,29.72,29.75,1787500.0,23.7371,23.7689,23.6654,23.6893,1787500.0
2012-07-27 15:55:00,29.74,29.77,29.7,29.77,2248600.0,23.6813,23.7052,23.6495,23.7052,2248600.0
2012-07-30 09:30:00,29.75,29.82,29.66,29.75,1163800.0,23.6893,23.745,23.6176,23.6893,1163800.0
2012-07-30 09:35:00,29.75,29.78,29.65,29.66,303100.0,23.6893,23.7132,23.6097,23.6176,303100.0
2012-07-30 09:40:00,29.65,29.76,29.65,29.67,453900.0,23.6097,23.6973,23.6097,23.6256,453900.0
2012-07-30 09:45:00,29.67,29.72,29.63,29.69,336000.0,23.6256,23.6654,23.5937,23.6415,336000.0
2012-07-30 09:50:00,29.68,29.7,29.61,29.64,497600.0,23.6336,23.6495,23.5778,23.6017,497600.0
2012-07-30 09:55:00,29.63,29.68,29.61,29.68,423000.0,23.5937,23.6336,23.5778,23.6336,423000.0
2012-07-30 10:00:00,29.68,29.73,29.65,29.68,441000.0,23.6336,23.6734,23.6097,23.6336,441000.0
2012-07-30 10:05:00,29.68,29.71,29.65,29.66,322600.0,23.6336,23.6574,23.6097,23.6176,322600.0
2012-07-30 10:10:00,29.67,29.72,29.66,29.71,289800.0,23.6256,23.6654,23.6176,23.6574,289800.0
2012-07-30 10:15:00,29.71,29.71,29.58,29.61,674400.0,23.6574,23.6574,23.5539,23.5778,674400.0
2012-07-30 10:20:00,29.61,29.7,29.59,29.7,397600.0,23.5778,23.6495,23.5619,23.6495,397600.0
2012-07-30 10:25:00,29.7,29.72,29.64,29.66,357300.0,23.6495,23.6654,23.6017,23.6176,357300.0
2012-07-30 10:30:00,29.67,29.68,29.58,29.59,376200.0,23.6256,23.6336,23.5539,23.5619,376200.0
2012-07-30 10:35:00,29.6,29.63,29.57,29.58,454200.0,23.5699,23.5937,23.546,23.5539,454200.0
2012-07-30 10:40:00,29.58,29.59,29.56,29.59,217900.0,23.5539,23.5619,23.538,23.5619,217900.0
2012-07-30 10:45:00,29.59,29.62,29.56,29.61,366100.0,23.5619,23.5858,23.538,23.5778,366100.0
2012-07-30 10:50:00,29.62,29.62,29.59,29.61,202200.0,23.5858,23.5858,23.5619,23.5778,202200.0
2012-07-30 10:55:00,29.62,29.62,29.56,29.57,631900.0,23.5858,23.5858,23.538,23.546,631900.0
2012-07-30 11:00:00,29.56,29.62,29.56,29.62,526800.0,23.538,23.5858,23.538,23.5858,526800.0
2012-07-30 11:05:00,29.62,29.63,29.58,29.59,477200.0,23.5858,23.5937,23.5539,23.5619,477200.0
2012-07-30 11:10:00,29.59,29.63,29.58,29.62,245600.0,23.5619,23.5937,23.5539,23.5858,245600.0
2012-07-30 11:15:00,29.61,29.63,29.57,29.58,774700.0,23.5778,23.5937,23.546,23.5539,774700.0
2012-07-30 11:20:00,29.58,29.58,29.47,29.51,656800.0,23.5539,23.5539,23.4663,23.4982,656800.0
2012-07-30 11:25:00,29.5,29.52,29.5,29.5,204400.0,23.4902,23.5062,23.4902,23.4902,204400.0
2012-07-30 11:30:00,29.5,29.51,29.47,29.48,403700.0,23.4902,23.4982,23.4663,23.4743,403700.0
2012-07-30 11:35:00,29.48,29.53,29.48,29.52,311500.0,23.4743,23.5141,23.4743,23.5062,311500.0
2012-07-30 11:40:00,29.52,29.52,29.46,29.5,333200.0,23.5062,23.5062,23.4584,23.4902,333200.0
2012-07-30 11:45:00,29.51,29.54,29.48,29.5,215100.0,23.4982,23.5221,23.4743,23.4902,215100.0
2012-07-30 11:50:00,29.5,29.51,29.48,29.5,223300.0,23.4902,23.4982,23.4743,23.4902,223300.0
2012-07-30 11:55:00,29.5,29.56,29.49,29.55,391700.0,23.4902,23.538,23.4823,23.53,391700.0
2012-07-30 12:00:00,29.55,29.55,29.52,29.54,308900.0,23.53,23.53,23.5062,23.5221,308900.0
2012-07-30 12:05:00,29.53,29.54,29.5,29.51,252500.0,23.5141,23.5221,23.4902,23.4982,252500.0
2012-07-30 12:10:00,29.5,29.54,29.5,29.52,166600.0,23.4902,23.5221,23.4902,23.5062,166600.0
2012-07-30 12:15:00,29.52,29.54,29.48,29.51,304500.0,23.5062,23.5221,23.4743,23.4982,304500.0
2012-07-30 12:20:00,29.52,29.54,29.5,29.52,209500.0,23.5062,23.5221,23.4902,23.5062,209500.0
2012-07-30 12:25:00,29.51,29.53,29.5,29.53,176000.0,23.4982,23.5141,23.4902,23.5141,176000.0
2012-07-30 12:30:00,29.52,29.53,29.5,29.51,120400.0,23.5062,23.5141,23.4902,23.4982,120400.0
2012-07-30 12:35:00,29.5,29.52,29.49,29.5,171300.0,23.4902,23.5062,23.4823,23.4902,171300.0
2012-07-30 12:40:00,29.51,29.57,29.49,29.56,309900.0,23.4982,23.546,23.4823,23.538,309900.0
2012-07-30 12:45:00,29.57,29.58,29.54,29.57,216200.0,23.546,23.5539,23.5221,23.546,216200.0
2012-07-30 12:50:00,29.57,29.62,29.56,29.6,277200.0,23.546,23.5858,23.538,23.5699,277200.0
2012-07-30 12:55:00,29.6,29.61,29.53,29.55,291900.0,23.5699,23.5778,23.5141,23.53,291900.0
2012-07-30 13:00:00,29.56,29.57,29.52,29.54,247500.0,23.538,23.546,23.5062,23.5221,247500.0
2012-07-30 13:05:00,29.55,29.59,29.54,29.58,141500.0,23.53,23.5619,23.5221,23.5539,141500.0
2012-07-30 13:10:00,29.58,29.59,29.58,29.59,80600.0,23.5539,23.5619,23.5539,23.5619,80600.0
2012-07-30 13:15:00,29.59,29.59,29.58,29.59,123700.0,23.5619,23.5619,23.5539,23.5619,123700.0
2012-07-30 13:20:00,29.58,29.65,29.58,29.63,277000.0,23.5539,23.6097,23.5539,23.5937,277000.0
2012-07-30 13:25:00,29.64,29.64,29.6,29.63,220700.0,23.6017,23.6017,23.5699,23.5937,220700.0
2012-07-30 13:30:00,29.63,29.66,29.62,29.64,175700.0,23.5937,23.6176,23.5858,23.6017,175700.0
2012-07-30 13:35:00,29.64,29.66,29.64,29.65,283100.0,23.6017,23.6176,23.6017,23.6097,283100.0
2012-07-30 13:40:00,29.65,29.66,29.62,29.63,350700.0,23.6097,23.6176,23.5858,23.5937,350700.0
2012-07-30 13:45:00,29.64,29.64,29.61,29.61,86200.0,23.6017,23.6017,23.5778,23.5778,86200.0
2012-07-30 13:50:00,29.61,29.63,29.6,29.6,240200.0,23.5778,23.5937,23.5699,23.5699,240200.0
2012-07-30 13:55:00,29.61,29.63,29.6,29.62,179900.0,23.5778,23.5937,23.5699,23.5858,179900.0
2012-07-30 14:00:00,29.61,29.62,29.57,29.6,342400.0,23.5778,23.5858,23.546,23.5699,342400.0
2012-07-30 14:05:00,29.6,29.6,29.58,29.58,101000.0,23.5699,23.5699,23.5539,23.5539,101000.0
2012-07-30 14:10:00,29.58,29.63,29.57,29.62,289500.0,23.5539,23.5937,23.546,23.5858,289500.0
2012-07-30 14:15:00,29.61,29.62,29.59,29.6,201700.0,23.5778,23.5858,23.5619,23.5699,201700.0
2012-07-30 14:20:00,29.59,29.63,29.58,29.59,335100.0,23.5619,23.5937,23.5539,23.5619,335100.0
2012-07-30 14:25:00,29.6,29.61,29.58,29.59,180800.0,23.5699,23.5778,23.5539,23.5619,180800.0
2012-07-30 14:30:00,29.59,29.64,29.59,29.63,198200.0,23.5619,23.6017,23.5619,23.5937,198200.0
2012-07-30 14:35:00,29.62,29.63,29.61,29.63,186400.0,23.5858,23.5937,23.5778,23.5937,186400.0
2012-07-30 14:40:00,29.63,29.66,29.62,29.64,271100.0,23.5937,23.6176,23.5858,23.6017,271100.0
2012-07-30 14:45:00,29.64,29.66,29.63,29.65,237400.0,23.6017,23.6176,23.5937,23.6097,237400.0
2012-07-30 14:50:00,29.65,29.66,29.6,29.63,507300.0,23.6097,23.6176,23.5699,23.5937,507300.0
2012-07-30 14:55:00,29.62,29.65,29.62,29.65,175100.0,23.5858,23.6097,23.5858,23.6097,175100.0
2012-07-30 15:00:00,29.65,29.65,29.63,29.64,194800.0,23.6097,23.6097,23.5937,23.6017,194800.0
2012-07-30 15:05:00,29.64,29.65,29.58,29.58,415200.0,23.6017,23.6097,23.5539,23.5539,415200.0
2012-07-30 15:10:00,29.58,29.6,29.52,29.53,502300.0,23.5539,23.5699,23.5062,23.5141,502300.0
2012-07-30 15:15:00,29.53,29.58,29.52,29.58,332900.0,23.5141,23.5539,23.5062,23.5539,332900.0
2012-07-30 15:20:00,29.58,29.6,29.55,29.59,225200.0,23.5539,23.5699,23.53,23.5619,225200.0
2012-07-30 15:25:00,29.59,29.62,29.57,29.62,343200.0,23.5619,23.5858,23.546,23.5858,343200.0
2012-07-30 15:30:00,29.62,29.65,29.6,29.6,263700.0,23.5858,23.6097,23.5699,23.5699,263700.0
2012-07-30 15:35:00,29.61,29.61,29.54,29.55,383500.0,23.5778,23.5778,23.5221,23.53,383500.0
2012-07-30 15:40:00,29.54,29.59,29.54,29.57,479500.0,23.5221,23.5619,23.5221,23.546,479500.0
2012-07-30 15:45:00,29.58,29.6,29.54,29.59,486600.0,23.5539,23.5699,23.5221,23.5619,486600.0
2012-07-30 15:50:00,29.6,29.64,29.6,29.61,905600.0,23.5699,23.6017,23.5699,23.5778,905600.0
2012-07-30 15:55:00,29.61,29.64,29.57,29.64,1313700.0,23.5778,23.6017,23.546,23.6017,1313700.0
2012-07-31 09:30:00,29.48,29.6,29.45,29.52,1267500.0,23.4743,23.5699,23.4504,23.5062,1267500.0
2012-07-31 09:35:00,29.52,29.58,29.43,29.43,656700.0,23.5062,23.5539,23.4345,23.4345,656700.0
2012-07-31 09:40:00,29.43,29.68,29.42,29.65,1155500.0,23.4345,23.6336,23.4265,23.6097,1155500.0
2012-07-31 09:45:00,29.65,29.71,29.61,29.7,764500.0,23.6097,23.6574,23.5778,23.6495,764500.0
2012-07-31 09:50:00,29.69,29.7,29.62,29.63,488300.0,23.6415,23.6495,23.5858,23.5937,488300.0
2012-07-31 09:55:00,29.63,29.64,29.52,29.53,869400.0,23.5937,23.6017,23.5062,23.5141,869400.0
2012-07-31 10:00:00,29.53,29.57,29.46,29.52,1024200.0,23.5141,23.546,23.4584,23.5062,1024200.0
2012-07-31 10:05:00,29.51,29.54,29.49,29.51,773200.0,23.4982,23.5221,23.4823,23.4982,773200.0
2012-07-31 10:10:00,29.51,29.56,29.5,29.54,410500.0,23.4982,23.538,23.4902,23.5221,410500.0
2012-07-31 10:15:00,29.54,29.61,29.53,29.6,475800.0,23.5221,23.5778,23.5141,23.5699,475800.0
2012-07-31 10:20:00,29.61,29.66,29.57,29.6,735400.0,23.5778,23.6176,23.546,23.5699,735400.0
2012-07-31 10:25:00,29.6,29.65,29.55,29.62,635000.0,23.5699,23.6097,23.53,23.5858,635000.0
2012-07-31 10:30:00,29.62,29.66,29.58,29.59,439300.0,23.5858,23.6176,23.5539,23.5619,439300.0
2012-07-31 10:35:00,29.59,29.59,29.53,29.56,420800.0,23.5619,23.5619,23.5141,23.538,420800.0
2012-07-31 10:40:00,29.55,29.6,29.54,29.6,455400.0,23.53,23.5699,23.5221,23.5699,455400.0
2012-07-31 10:45:00,29.6,29.65,29.6,29.62,710800.0,23.5699,23.6097,23.5699,23.5858,710800.0
2012-07-31 10:50:00,29.62,29.64,29.59,29.63,507700.0,23.5858,23.6017,23.5619,23.5937,507700.0
2012-07-31 10:55:00,29.64,29.64,29.57,29.58,489700.0,23.6017,23.6017,23.546,23.5539,489700.0
2012-07-31 11:00:00,29.58,29.61,29.56,29.58,531400.0,23.5539,23.5778,23.538,23.5539,531400.0
2012-07-31 11:05:00,29.57,29.63,29.57,29.63,367300.0,23.546,23.5937,23.546,23.5937,367300.0
2012-07-31 11:10:00,29.63,29.63,29.6,29.63,527800.0,23.5937,23.5937,23.5699,23.5937,527800.0
2012-07-31 11:15:00,29.62,29.63,29.6,29.6,196700.0,23.5858,23.5937,23.5699,23.5699,196700.0
2012-07-31 11:20:00,29.61,29.64,29.61,29.63,168100.0,23.5778,23.6017,23.5778,23.5937,168100.0
2012-07-31 11:25:00,29.62,29.64,29.59,29.6,234000.0,23.5858,23.6017,23.5619,23.5699,234000.0
2012-07-31 11:30:00,29.6,29.61,29.56,29.57,276000.0,23.5699,23.5778,23.538,23.546,276000.0
2012-07-31 11:35:00,29.57,29.6,29.56,29.58,281900.0,23.546,23.5699,23.538,23.5539,281900.0
2012-07-31 11:40:00,29.57,29.59,29.55,29.55,170000.0,23.546,23.5619,23.53,23.53,170000.0
2012-07-31 11:45:00,29.55,29.55,29.51,29.52,760500.0,23.53,23.53,23.4982,23.5062,760500.0
2012-07-31 11:50:00,29.52,29.53,29.5,29.51,303400.0,23.5062,23.5141,23.4902,23.4982,303400.0
2012-07-31 11:55:00,29.51,29.51,29.49,29.49,515000.0,23.4982,23.4982,23.4823,23.4823,515000.0
2012-07-31 12:00:00,29.5,29.5,29.33,29.36,1564900.0,23.4902,23.4902,23.3549,23.3787,1564900.0
2012-07-31 12:05:00,29.37,29.41,29.36,29.41,313700.0,23.3867,23.4186,23.3787,23.4186,313700.0
2012-07-31 12:10:00,29.41,29.41,29.36,29.4,403400.0,23.4186,23.4186,23.3787,23.4106,403400.0
2012-07-31 12:15:00,29.4,29.42,29.39,29.42,122200.0,23.4106,23.4265,23.4026,23.4265,122200.0
2012-07-31 12:20:00,29.42,29.47,29.4,29.47,269500.0,23.4265,23.4663,23.4106,23.4663,269500.0
2012-07-31 12:25:00,29.47,29.48,29.45,29.48,100600.0,23.4663,23.4743,23.4504,23.4743,100600.0
2012-07-31 12:30:00,29.47,29.48,29.44,29.46,210500.0,23.4663,23.4743,23.4425,23.4584,210500.0
2012-07-31 12:35:00,29.46,29.48,29.45,29.45,176600.0,23.4584,23.4743,23.4504,23.4504,176600.0
2012-07-31 12:40:00,29.45,29.48,29.45,29.46,320400.0,23.4504,23.4743,23.4504,23.4584,320400.0
2012-07-31 12:45:00,29.46,29.48,29.36,29.38,698900.0,23.4584,23.4743,23.3787,23.3947,698900.0
2012-07-31 12:50:00,29.39,29.43,29.38,29.43,121800.0,23.4026,23.4345,23.3947,23.4345,121800.0
2012-07-31 12:55:00,29.42,29.43,29.39,29.42,220800.0,23.4265,23.4345,23.4026,23.4265,220800.0
2012-07-31 13:00:00,29.41,29.42,29.38,29.39,308200.0,23.4186,23.4265,23.3947,23.4026,308200.0
2012-07-31 13:05:00,29.4,29.47,29.39,29.46,296800.0,23.4106,23.4663,23.4026,23.4584,296800.0
2012-07-31 13:10:00,29.46,29.48,29.43,29.46,225500.0,23.4584,23.4743,23.4345,23.4584,225500.0
2012-07-31 13:15:00,29.46,29.48,29.45,29.46,150400.0,23.4584,23.4743,23.4504,23.4584,150400.0
2012-07-31 13:20:00,29.45,29.48,29.45,29.48,105500.0,23.4504,23.4743,23.4504,23.4743,105500.0
2012-07-31 13:25:00,29.48,29.53,29.47,29.5,224700.0,23.4743,23.5141,23.4663,23.4902,224700.0
2012-07-31 13:30:00,29.51,29.52,29.45,29.46,366700.0,23.4982,23.5062,23.4504,23.4584,366700.0
2012-07-31 13:35:00,29.46,29.51,29.46,29.49,122000.0,23.4584,23.4982,23.4584,23.4823,122000.0
2012-07-31 13:40:00,29.49,29.5,29.48,29.49,80000.0,23.4823,23.4902,23.4743,23.4823,80000.0
2012-07-31 13:45:00,29.48,29.52,29.47,29.51,311900.0,23.4743,23.5062,23.4663,23.4982,311900.0
2012-07-31 13:50:00,29.5,29.52,29.5,29.51,85200.0,23.4902,23.5062,23.4902,23.4982,85200.0
2012-07-31 13:55:00,29.52,29.52,29.49,29.5,241200.0,23.5062,23.5062,23.4823,23.4902,241200.0
2012-07-31 14:00:00,29.5,29.53,29.48,29.52,232300.0,23.4902,23.5141,23.4743,23.5062,232300.0
2012-07-31 14:05:00,29.51,29.53,29.49,29.5,323700.0,23.4982,23.5141,23.4823,23.4902,323700.0
2012-07-31 14:10:00,29.51,29.53,29.5,29.52,241300.0,23.4982,23.5141,23.4902,23.5062,241300.0
2012-07-31 14:15:00,29.52,29.53,29.5,29.52,292000.0,23.5062,23.5141,23.4902,23.5062,292000.0
2012-07-31 14:20:00,29.52,29.53,29.48,29.52,402200.0,23.5062,23.5141,23.4743,23.5062,402200.0
2012-07-31 14:25:00,29.53,29.55,29.49,29.53,439600.0,23.5141,23.53,23.4823,23.5141,439600.0
2012-07-31 14:30:00,29.53,29.55,29.51,29.52,240200.0,23.5141,23.53,23.4982,23.5062,240200.0
2012-07-31 14:35:00,29.52,29.53,29.51,29.52,164800.0,23.5062,23.5141,23.4982,23.5062,164800.0
2012-07-31 14:40:00,29.52,29.54,29.5,29.54,150800.0,23.5062,23.5221,23.4902,23.5221,150800.0
2012-07-31 14:45:00,29.54,29.59,29.53,29.55,537800.0,23.5221,23.5619,23.5141,23.53,537800.0
2012-07-31 14:50:00,29.54,29.56,29.53,29.54,139000.0,23.5221,23.538,23.5141,23.5221,139000.0
2012-07-31 14:55:00,29.55,29.55,29.51,29.52,227700.0,23.53,23.53,23.4982,23.5062,227700.0
2012-07-31 15:00:00,29.52,29.52,29.47,29.47,179300.0,23.5062,23.5062,23.4663,23.4663,179300.0
2012-07-31 15:05:00,29.47,29.51,29.47,29.51,378200.0,23.4663,23.4982,23.4663,23.4982,378200.0
2012-07-31 15:10:00,29.51,29.52,29.49,29.51,213100.0,23.4982,23.5062,23.4823,23.4982,213100.0
2012-07-31 15:15:00,29.5,29.54,29.49,29.53,472400.0,23.4902,23.5221,23.4823,23.5141,472400.0
2012-07-31 15:20:00,29.53,29.54,29.52,29.53,162600.0,23.5141,23.5221,23.5062,23.5141,162600.0
2012-07-31 15:25:00,29.53,29.56,29.52,29.55,281600.0,23.5141,23.538,23.5062,23.53,281600.0
2012-07-31 15:30:00,29.56,29.58,29.54,29.56,579200.0,23.538,23.5539,23.5221,23.538,579200.0
2012-07-31 15:35:00,29.56,29.57,29.53,29.53,340500.0,23.538,23.546,23.5141,23.5141,340500.0
2012-07-31 15:40:00,29.53,29.55,29.49,29.52,506100.0,23.5141,23.53,23.4823,23.5062,506100.0
2012-07-31 15:45:00,29.52,29.53,29.48,29.5,508000.0,23.5062,23.5141,23.4743,23.4902,508000.0
2012-07-31 15:50:00,29.5,29.55,29.48,29.51,925900.0,23.4902,23.53,23.4743,23.4982,925900.0
2012-07-31 15:55:00,29.51,29.52,29.45,29.46,1485100.0,23.4982,23.5062,23.4504,23.4584,1485100.0
2012-08-01 09:30:00,29.61,29.65,29.53,29.54,948000.0,23.5778,23.6097,23.5141,23.5221,948000.0
2012-08-01 09:35:00,29.54,29.59,29.5,29.58,402500.0,23.5221,23.5619,23.4902,23.5539,402500.0
2012-08-01 09:40:00,29.59,29.59,29.41,29.42,433500.0,23.5619,23.5619,23.4186,23.4265,433500.0
2012-08-01 09:45:00,29.42,29.43,29.34,29.36,394000.0,23.4265,23.4345,23.3628,23.3787,394000.0
2012-08-01 09:50:00,29.36,29.45,29.35,29.44,359800.0,23.3787,23.4504,23.3708,23.4425,359800.0
2012-08-01 09:55:00,29.45,29.47,29.39,29.39,306300.0,23.4504,23.4663,23.4026,23.4026,306300.0
2012-08-01 10:00:00,29.39,29.43,29.36,29.41,386800.0,23.4026,23.4345,23.3787,23.4186,386800.0
2012-08-01 10:05:00,29.41,29.51,29.41,29.49,718400.0,23.4186,23.4982,23.4186,23.4823,718400.0
2012-08-01 10:10:00,29.5,29.55,29.43,29.46,567200.0,23.4902,23.53,23.4345,23.4584,567200.0
2012-08-01 10:15:00,29.46,29.46,29.38,29.41,271400.0,23.4584,23.4584,23.3947,23.4186,271400.0
2012-08-01 10:20:00,29.41,29.42,29.38,29.39,242500.0,23.4186,23.4265,23.3947,23.4026,242500.0
2012-08-01 10:25:00,29.39,29.4,29.38,29.38,149900.0,23.4026,23.4106,23.3947,23.3947,149900.0
2012-08-01 10:30:00,29.39,29.41,29.37,29.37,279300.0,23.4026,23.4186,23.3867,23.3867,279300.0
2012-08-01 10:35:00,29.37,29.48,29.37,29.44,331300.0,23.3867,23.4743,23.3867,23.4425,331300.0
2012-08-01 10:40:00,29.45,29.5,29.43,29.43,370800.0,23.4504,23.4902,23.4345,23.4345,370800.0
2012-08-01 10:45:00,29.44,29.5,29.43,29.5,344900.0,23.4425,23.4902,23.4345,23.4902,344900.0
2012-08-01 10:50:00,29.5,29.51,29.48,29.5,402200.0,23.4902,23.4982,23.4743,23.4902,402200.0
2012-08-01 10:55:00,29.5,29.51,29.47,29.48,309200.0,23.4902,23.4982,23.4663,23.4743,309200.0
2012-08-01 11:00:00,29.49,29.5,29.47,29.49,268100.0,23.4823,23.4902,23.4663,23.4823,268100.0
2012-08-01 11:05:00,29.49,29.53,29.48,29.53,455900.0,23.4823,23.5141,23.4743,23.5141,455900.0
2012-08-01 11:10:00,29.53,29.54,29.46,29.46,398300.0,23.5141,23.5221,23.4584,23.4584,398300.0
2012-08-01 11:15:00,29.46,29.48,29.44,29.45,218100.0,23.4584,23.4743,23.4425,23.4504,218100.0
2012-08-01 11:20:00,29.46,29.47,29.42,29.45,807900.0,23.4584,23.4663,23.4265,23.4504,807900.0
2012-08-01 11:25:00,29.45,29.48,29.44,29.47,184100.0,23.4504,23.4743,23.4425,23.4663,184100.0
2012-08-01 11:30:00,29.47,29.5,29.46,29.48,271800.0,23.4663,23.4902,23.4584,23.4743,271800.0
2012-08-01 11:35:00,29.48,29.5,29.48,29.48,218200.0,23.4743,23.4902,23.4743,23.4743,218200.0
2012-08-01 11:40:00,29.49,29.5,29.48,29.5,82300.0,23.4823,23.4902,23.4743,23.4902,82300.0
2012-08-01 11:45:00,29.5,29.5,29.48,29.5,190400.0,23.4902,23.4902,23.4743,23.4902,190400.0
2012-08-01 11:50:00,29.5,29.51,29.49,29.5,300300.0,23.4902,23.4982,23.4823,23.4902,300300.0
2012-08-01 11:55:00,29.5,29.5,29.48,29.49,165500.0,23.4902,23.4902,23.4743,23.4823,165500.0
2012-08-01 12:00:00,29.49,29.51,29.48,29.49,340100.0,23.4823,23.4982,23.4743,23.4823,340100.0
2012-08-01 12:05:00,29.49,29.54,29.48,29.48,293200.0,23.4823,23.5221,23.4743,23.4743,293200.0
2012-08-01 12:10:00,29.49,29.54,29.49,29.54,369900.0,23.4823,23.5221,23.4823,23.5221,369900.0
2012-08-01 12:15:00,29.54,29.54,29.51,29.54,162300.0,23.5221,23.5221,23.4982,23.5221,162300.0
2012-08-01 12:20:00,29.53,29.55,29.52,29.55,184700.0,23.5141,23.53,23.5062,23.53,184700.0
2012-08-01 12:25:00,29.54,29.56,29.53,29.54,224400.0,23.5221,23.538,23.5141,23.5221,224400.0
2012-08-01 12:30:00,29.53,29.59,29.51,29.52,756200.0,23.5141,23.5619,23.4982,23.5062,756200.0
2012-08-01 12:35:00,29.52,29.52,29.49,29.51,323300.0,23.5062,23.5062,23.4823,23.4982,323300.0
2012-08-01 12:40:00,29.51,29.51,29.48,29.48,149900.0,23.4982,23.4982,23.4743,23.4743,149900.0
2012-08-01 12:45:00,29.49,29.5,29.48,29.5,251600.0,23.4823,23.4902,23.4743,23.4902,251600.0
2012-08-01 12:50:00,29.5,29.5,29.49,29.5,113000.0,23.4902,23.4902,23.4823,23.4902,113000.0
2012-08-01 12:55:00,29.5,29.51,29.47,29.5,361300.0,23.4902,23.4982,23.4663,23.4902,361300.0
2012-08-01 13:00:00,29.51,29.53,29.5,29.51,425700.0,23.4982,23.5141,23.4902,23.4982,425700.0
2012-08-01 13:05:00,29.5,29.53,29.5,29.53,327000.0,23.4902,23.5141,23.4902,23.5141,327000.0
2012-08-01 13:10:00,29.53,29.53,29.5,29.51,195500.0,23.5141,23.5141,23.4902,23.4982,195500.0
2012-08-01 13:15:00,29.52,29.54,29.49,29.53,307200.0,23.5062,23.5221,23.4823,23.5141,307200.0
2012-08-01 13:20:00,29.53,29.55,29.52,29.54,215000.0,23.5141,23.53,23.5062,23.5221,215000.0
2012-08-01 13:25:00,29.54,29.55,29.51,29.53,101300.0,23.5221,23.53,23.4982,23.5141,101300.0
2012-08-01 13:30:00,29.53,29.53,29.5,29.5,99500.0,23.5141,23.5141,23.4902,23.4902,99500.0
2012-08-01 13:35:00,29.5,29.5,29.48,29.5,351800.0,23.4902,23.4902,23.4743,23.4902,351800.0
2012-08-01 13:40:00,29.5,29.5,29.48,29.49,176900.0,23.4902,23.4902,23.4743,23.4823,176900.0
2012-08-01 13:45:00,29.5,29.51,29.47,29.47,182600.0,23.4902,23.4982,23.4663,23.4663,182600.0
2012-08-01 13:50:00,29.47,29.48,29.45,29.45,164100.0,23.4663,23.4743,23.4504,23.4504,164100.0
2012-08-01 13:55:00,29.46,29.46,29.41,29.42,579600.0,23.4584,23.4584,23.4186,23.4265,579600.0
2012-08-01 14:00:00,29.43,29.43,29.4,29.41,126300.0,23.4345,23.4345,23.4106,23.4186,126300.0
2012-08-01 14:05:00,29.41,29.43,29.39,29.41,328700.0,23.4186,23.4345,23.4026,23.4186,328700.0
2012-08-01 14:10:00,29.41,29.44,29.21,29.32,1020700.0,23.4186,23.4425,23.2593,23.3469,1020700.0
2012-08-01 14:15:00,29.32,29.38,29.21,29.28,788300.0,23.3469,23.3947,23.2593,23.315,788300.0
2012-08-01 14:20:00,29.27,29.36,29.24,29.32,460600.0,23.3071,23.3787,23.2832,23.3469,460600.0
2012-08-01 14:25:00,29.33,29.4,29.29,29.4,493300.0,23.3549,23.4106,23.323,23.4106,493300.0
2012-08-01 14:30:00,29.4,29.41,29.31,29.33,311000.0,23.4106,23.4186,23.3389,23.3549,311000.0
2012-08-01 14:35:00,29.34,29.38,29.33,29.36,257000.0,23.3628,23.3947,23.3549,23.3787,257000.0
2012-08-01 14:40:00,29.36,29.41,29.35,29.37,196300.0,23.3787,23.4186,23.3708,23.3867,196300.0
2012-08-01 14:45:00,29.38,29.39,29.29,29.35,271600.0,23.3947,23.4026,23.323,23.3708,271600.0
2012-08-01 14:50:00,29.35,29.37,29.31,29.32,304200.0,23.3708,23.3867,23.3389,23.3469,304200.0
2012-08-01 14:55:00,29.33,29.35,29.31,29.35,251300.0,23.3549,23.3708,23.3389,23.3708,251300.0
2012-08-01 15:00:00,29.35,29.37,29.32,29.34,263700.0,23.3708,23.3867,23.3469,23.3628,263700.0
2012-08-01 15:05:00,29.33,29.36,29.32,29.36,403100.0,23.3549,23.3787,23.3469,23.3787,403100.0
2012-08-01 15:10:00,29.36,29.38,29.33,29.33,497200.0,23.3787,23.3947,23.3549,23.3549,497200.0
2012-08-01 15:15:00,29.33,29.4,29.33,29.39,310400.0,23.3549,23.4106,23.3549,23.4026,310400.0
2012-08-01 15:20:00,29.39,29.42,29.36,29.42,413700.0,23.4026,23.4265,23.3787,23.4265,413700.0
2012-08-01 15:25:00,29.42,29.5,29.41,29.48,459400.0,23.4265,23.4902,23.4186,23.4743,459400.0
2012-08-01 15:30:00,29.49,29.52,29.49,29.52,602400.0,23.4823,23.5062,23.4823,23.5062,602400.0
2012-08-01 15:35:00,29.51,29.53,29.44,29.46,566700.0,23.4982,23.5141,23.4425,23.4584,566700.0
2012-08-01 15:40:00,29.45,29.46,29.42,29.45,451300.0,23.4504,23.4584,23.4265,23.4504,451300.0
2012-08-01 15:45:00,29.44,29.45,29.37,29.4,652800.0,23.4425,23.4504,23.3867,23.4106,652800.0
2012-08-01 15:50:00,29.4,29.46,29.4,29.45,675300.0,23.4106,23.4584,23.4106,23.4504,675300.0
2012-08-01 15:55:00,29.44,29.45,29.36,29.41,1326600.0,23.4425,23.4504,23.3787,23.4186,1326600.0
2012-08-02 09:30:00,29.2,29.24,29.03,29.16,1125200.0,23.2513,23.2832,23.116,23.2195,1125200.0
2012-08-02 09:35:00,29.17,29.18,29.04,29.05,581200.0,23.2275,23.2354,23.1239,23.1319,581200.0
2012-08-02 09:40:00,29.05,29.16,29.05,29.15,1178800.0,23.1319,23.2195,23.1319,23.2115,1178800.0
2012-08-02 09:45:00,29.15,29.25,29.14,29.22,641300.0,23.2115,23.2912,23.2036,23.2673,641300.0
2012-08-02 09:50:00,29.23,29.31,29.22,29.3,830400.0,23.2752,23.3389,23.2673,23.331,830400.0
2012-08-02 09:55:00,29.31,29.38,29.27,29.34,578100.0,23.3389,23.3947,23.3071,23.3628,578100.0
2012-08-02 10:00:00,29.33,29.37,29.29,29.32,452900.0,23.3549,23.3867,23.323,23.3469,452900.0
2012-08-02 10:05:00,29.33,29.47,29.3,29.47,558800.0,23.3549,23.4663,23.331,23.4663,558800.0
2012-08-02 10:10:00,29.46,29.53,29.44,29.44,840000.0,23.4584,23.5141,23.4425,23.4425,840000.0
2012-08-02 10:15:00,29.44,29.46,29.38,29.42,513400.0,23.4425,23.4584,23.3947,23.4265,513400.0
2012-08-02 10:20:00,29.43,29.47,29.38,29.4,554600.0,23.4345,23.4663,23.3947,23.4106,554600.0
2012-08-02 10:25:00,29.4,29.5,29.39,29.48,545000.0,23.4106,23.4902,23.4026,23.4743,545000.0
2012-08-02 10:30:00,29.48,29.49,29.41,29.43,465800.0,23.4743,23.4823,23.4186,23.4345,465800.0
2012-08-02 10:35:00,29.43,29.43,29.38,29.38,536900.0,23.4345,23.4345,23.3947,23.3947,536900.0
2012-08-02 10:40:00,29.38,29.39,29.33,29.33,459200.0,23.3947,23.4026,23.3549,23.3549,459200.0
2012-08-02 10:45:00,29.33,29.39,29.33,29.38,430800.0,23.3549,23.4026,23.3549,23.3947,430800.0
2012-08-02 10:50:00,29.38,29.4,29.33,29.34,510600.0,23.3947,23.4106,23.3549,23.3628,510600.0
2012-08-02 10:55:00,29.35,29.37,29.23,29.25,987200.0,23.3708,23.3867,23.2752,23.2912,987200.0
2012-08-02 11:00:00,29.25,29.32,29.22,29.26,1613900.0,23.2912,23.3469,23.2673,23.2991,1613900.0
2012-08-02 11:05:00,29.26,29.29,29.21,29.21,538000.0,23.2991,23.323,23.2593,23.2593,538000.0
2012-08-02 11:10:00,29.21,29.23,29.2,29.22,252400.0,23.2593,23.2752,23.2513,23.2673,252400.0
2012-08-02 11:15:00,29.22,29.23,29.16,29.19,488300.0,23.2673,23.2752,23.2195,23.2434,488300.0
2012-08-02 11:20:00,29.19,29.22,29.14,29.21,595400.0,23.2434,23.2673,23.2036,23.2593,595400.0
2012-08-02 11:25:00,29.2,29.26,29.17,29.25,244200.0,23.2513,23.2991,23.2275,23.2912,244200.0
2012-08-02 11:30:00,29.25,29.26,29.15,29.17,283200.0,23.2912,23.2991,23.2115,23.2275,283200.0
2012-08-02 11:35:00,29.17,29.19,29.09,29.11,461300.0,23.2275,23.2434,23.1638,23.1797,461300.0
2012-08-02 11:40:00,29.1,29.14,29.07,29.09,659700.0,23.1717,23.2036,23.1478,23.1638,659700.0
2012-08-02 11:45:00,29.1,29.11,29.08,29.11,685100.0,23.1717,23.1797,23.1558,23.1797,685100.0
2012-08-02 11:50:00,29.11,29.11,29.05,29.06,623400.0,23.1797,23.1797,23.1319,23.1399,623400.0
2012-08-02 11:55:00,29.07,29.11,29.04,29.11,304100.0,23.1478,23.1797,23.1239,23.1797,304100.0
2012-08-02 12:00:00,29.11,29.13,29.08,29.1,202100.0,23.1797,23.1956,23.1558,23.1717,202100.0
2012-08-02 12:05:00,29.1,29.12,29.07,29.1,315500.0,23.1717,23.1876,23.1478,23.1717,315500.0
2012-08-02 12:10:00,29.1,29.12,29.09,29.11,151400.0,23.1717,23.1876,23.1638,23.1797,151400.0
2012-08-02 12:15:00,29.11,29.11,29.06,29.09,285500.0,23.1797,23.1797,23.1399,23.1638,285500.0
2012-08-02 12:20:00,29.08,29.12,29.06,29.12,497500.0,23.1558,23.1876,23.1399,23.1876,497500.0
2012-08-02 12:25:00,29.12,29.12,29.05,29.05,209300.0,23.1876,23.1876,23.1319,23.1319,209300.0
2012-08-02 12:30:00,29.05,29.06,28.97,29.0,807600.0,23.1319,23.1399,23.0682,23.0921,807600.0
2012-08-02 12:35:00,29.0,29.06,29.0,29.06,267400.0,23.0921,23.1399,23.0921,23.1399,267400.0
2012-08-02 12:40:00,29.05,29.12,29.05,29.12,267200.0,23.1319,23.1876,23.1319,23.1876,267200.0
2012-08-02 12:45:00,29.12,29.13,29.08,29.08,326700.0,23.1876,23.1956,23.1558,23.1558,326700.0
2012-08-02 12:50:00,29.09,29.09,29.05,29.07,324300.0,23.1638,23.1638,23.1319,23.1478,324300.0
2012-08-02 12:55:00,29.07,29.13,29.06,29.11,181700.0,23.1478,23.1956,23.1399,23.1797,181700.0
2012-08-02 13:00:00,29.12,29.14,29.11,29.13,370500.0,23.1876,23.2036,23.1797,23.1956,370500.0
2012-08-02 13:05:00,29.13,29.14,29.1,29.12,299100.0,23.1956,23.2036,23.1717,23.1876,299100.0
2012-08-02 13:10:00,29.12,29.14,29.09,29.09,176100.0,23.1876,23.2036,23.1638,23.1638,176100.0
2012-08-02 13:15:00,29.1,29.1,29.05,29.08,247100.0,23.1717,23.1717,23.1319,23.1558,247100.0
2012-08-02 13:20:00,29.08,29.09,29.05,29.08,172500.0,23.1558,23.1638,23.1319,23.1558,172500.0
2012-08-02 13:25:00,29.08,29.1,29.07,29.08,177400.0,23.1558,23.1717,23.1478,23.1558,177400.0
2012-08-02 13:30:00,29.08,29.08,29.06,29.07,142400.0,23.1558,23.1558,23.1399,23.1478,142400.0
2012-08-02 13:35:00,29.07,29.07,29.04,29.06,343300.0,23.1478,23.1478,23.1239,23.1399,343300.0
2012-08-02 13:40:00,29.06,29.07,29.03,29.04,167100.0,23.1399,23.1478,23.116,23.1239,167100.0
2012-08-02 13:45:00,29.04,29.05,29.0,29.0,330500.0,23.1239,23.1319,23.0921,23.0921,330500.0
2012-08-02 13:50:00,29.01,29.05,28.99,29.03,796300.0,23.1001,23.1319,23.0841,23.116,796300.0
2012-08-02 13:55:00,29.03,29.04,29.0,29.0,358900.0,23.116,23.1239,23.0921,23.0921,358900.0
2012-08-02 14:00:00,29.01,29.03,28.98,29.02,380400.0,23.1001,23.116,23.0762,23.108,380400.0
2012-08-02 14:05:00,29.02,29.06,29.0,29.05,229100.0,23.108,23.1399,23.0921,23.1319,229100.0
2012-08-02 14:10:00,29.06,29.06,29.03,29.05,256400.0,23.1399,23.1399,23.116,23.1319,256400.0
2012-08-02 14:15:00,29.05,29.1,29.04,29.08,389900.0,23.1319,23.1717,23.1239,23.1558,389900.0
2012-08-02 14:20:00,29.07,29.1,29.07,29.09,134100.0,23.1478,23.1717,23.1478,23.1638,134100.0
2012-08-02 14:25:00,29.08,29.11,29.07,29.08,229600.0,23.1558,23.1797,23.1478,23.1558,229600.0
2012-08-02 14:30:00,29.08,29.11,29.07,29.09,387400.0,23.1558,23.1797,23.1478,23.1638,387400.0
2012-08-02 14:35:00,29.09,29.18,29.09,29.13,841300.0,23.1638,23.2354,23.1638,23.1956,841300.0
2012-08-02 14:40:00,29.14,29.15,29.08,29.1,213400.0,23.2036,23.2115,23.1558,23.1717,213400.0
2012-08-02 14:45:00,29.1,29.11,29.08,29.09,156500.0,23.1717,23.1797,23.1558,23.1638,156500.0
2012-08-02 14:50:00,29.1,29.1,29.03,29.04,418100.0,23.1717,23.1717,23.116,23.1239,418100.0
2012-08-02 14:55:00,29.05,29.09,29.03,29.05,416000.0,23.1319,23.1638,23.116,23.1319,416000.0
2012-08-02 15:00:00,29.05,29.11,29.05,29.11,313100.0,23.1319,23.1797,23.1319,23.1797,313100.0
2012-08-02 15:05:00,29.11,29.14,29.1,29.11,391500.0,23.1797,23.2036,23.1717,23.1797,391500.0
2012-08-02 15:10:00,29.12,29.12,29.08,29.1,378400.0,23.1876,23.1876,23.1558,23.1717,378400.0
2012-08-02 15:15:00,29.1,29.1,29.05,29.1,305300.0,23.1717,23.1717,23.1319,23.1717,305300.0
2012-08-02 15:20:00,29.1,29.13,29.09,29.1,347400.0,23.1717,23.1956,23.1638,23.1717,347400.0
2012-08-02 15:25:00,29.1,29.12,29.06,29.07,315400.0,23.1717,23.1876,23.1399,23.1478,315400.0
2012-08-02 15:30:00,29.08,29.13,29.07,29.12,692300.0,23.1558,23.1956,23.1478,23.1876,692300.0
2012-08-02 15:35:00,29.13,29.16,29.06,29.15,542600.0,23.1956,23.2195,23.1399,23.2115,542600.0
2012-08-02 15:40:00,29.16,29.16,29.11,29.12,546200.0,23.2195,23.2195,23.1797,23.1876,546200.0
2012-08-02 15:45:00,29.12,29.19,29.12,29.18,605100.0,23.1876,23.2434,23.1876,23.2354,605100.0
2012-08-02 15:50:00,29.18,29.23,29.17,29.2,854700.0,23.2354,23.2752,23.2275,23.2513,854700.0
2012-08-02 15:55:00,29.2,29.25,29.16,29.16,2060800.0,23.2513,23.2912,23.2195,23.2195,2060800.0
2012-08-03 09:30:00,29.54,29.76,29.52,29.62,1492400.0,23.5221,23.6973,23.5062,23.5858,1492400.0
2012-08-03 09:35:00,29.59,29.61,29.55,29.57,365200.0,23.5619,23.5778,23.53,23.546,365200.0
2012-08-03 09:40:00,29.57,29.66,29.48,29.63,897000.0,23.546,23.6176,23.4743,23.5937,897000.0
2012-08-03 09:45:00,29.64,29.69,29.61,29.66,734600.0,23.6017,23.6415,23.5778,23.6176,734600.0
2012-08-03 09:50:00,29.67,29.74,29.63,29.74,638000.0,23.6256,23.6813,23.5937,23.6813,638000.0
2012-08-03 09:55:00,29.74,29.74,29.7,29.74,518600.0,23.6813,23.6813,23.6495,23.6813,518600.0
2012-08-03 10:00:00,29.74,29.8,29.71,29.79,859600.0,23.6813,23.7291,23.6574,23.7211,859600.0
2012-08-03 10:05:00,29.79,29.89,29.79,29.87,717400.0,23.7211,23.8008,23.7211,23.7849,717400.0
2012-08-03 10:10:00,29.86,29.88,29.83,29.85,448700.0,23.7769,23.7928,23.753,23.7689,448700.0
2012-08-03 10:15:00,29.85,29.86,29.82,29.83,285500.0,23.7689,23.7769,23.745,23.753,285500.0
2012-08-03 10:20:00,29.83,29.86,29.8,29.85,760100.0,23.753,23.7769,23.7291,23.7689,760100.0
2012-08-03 10:25:00,29.85,29.87,29.83,29.85,753700.0,23.7689,23.7849,23.753,23.7689,753700.0
2012-08-03 10:30:00,29.85,29.86,29.82,29.85,374000.0,23.7689,23.7769,23.745,23.7689,374000.0
2012-08-03 10:35:00,29.84,29.87,29.81,29.84,441400.0,23.761,23.7849,23.7371,23.761,441400.0
2012-08-03 10:40:00,29.84,29.84,29.8,29.82,504200.0,23.761,23.761,23.7291,23.745,504200.0
2012-08-03 10:45:00,29.83,29.83,29.8,29.8,368000.0,23.753,23.753,23.7291,23.7291,368000.0
2012-08-03 10:50:00,29.82,29.82,29.79,29.79,192200.0,23.745,23.745,23.7211,23.7211,192200.0
2012-08-03 10:55:00,29.8,29.83,29.79,29.81,296600.0,23.7291,23.753,23.7211,23.7371,296600.0
2012-08-03 11:00:00,29.8,29.81,29.79,29.8,92400.0,23.7291,23.7371,23.7211,23.7291,92400.0
2012-08-03 11:05:00,29.8,29.82,29.79,29.8,421700.0,23.7291,23.745,23.7211,23.7291,421700.0
2012-08-03 11:10:00,29.8,29.86,29.79,29.85,533400.0,23.7291,23.7769,23.7211,23.7689,533400.0
2012-08-03 11:15:00,29.85,29.86,29.81,29.82,289900.0,23.7689,23.7769,23.7371,23.745,289900.0
2012-08-03 11:20:00,29.83,29.85,29.82,29.83,194400.0,23.753,23.7689,23.745,23.753,194400.0
2012-08-03 11:25:00,29.84,29.86,29.82,29.84,311100.0,23.761,23.7769,23.745,23.761,311100.0
2012-08-03 11:30:00,29.84,29.87,29.84,29.86,334700.0,23.761,23.7849,23.761,23.7769,334700.0
2012-08-03 11:35:00,29.85,29.88,29.84,29.88,314900.0,23.7689,23.7928,23.761,23.7928,314900.0
2012-08-03 11:40:00,29.87,29.89,29.85,29.87,174900.0,23.7849,23.8008,23.7689,23.7849,174900.0
2012-08-03 11:45:00,29.87,29.88,29.85,29.85,276400.0,23.7849,23.7928,23.7689,23.7689,276400.0
2012-08-03 11:50:00,29.86,29.88,29.84,29.86,340000.0,23.7769,23.7928,23.761,23.7769,340000.0
2012-08-03 11:55:00,29.87,29.89,29.84,29.88,324200.0,23.7849,23.8008,23.761,23.7928,324200.0
2012-08-03 12:00:00,29.89,29.9,29.87,29.89,188300.0,23.8008,23.8087,23.7849,23.8008,188300.0
2012-08-03 12:05:00,29.88,29.9,29.87,29.88,181700.0,23.7928,23.8087,23.7849,23.7928,181700.0
2012-08-03 12:10:00,29.87,29.88,29.84,29.87,284000.0,23.7849,23.7928,23.761,23.7849,284000.0
2012-08-03 12:15:00,29.87,29.88,29.85,29.86,129300.0,23.7849,23.7928,23.7689,23.7769,129300.0
2012-08-03 12:20:00,29.86,29.88,29.85,29.87,283700.0,23.7769,23.7928,23.7689,23.7849,283700.0
2012-08-03 12:25:00,29.88,29.9,29.86,29.88,196400.0,23.7928,23.8087,23.7769,23.7928,196400.0
2012-08-03 12:30:00,29.89,29.9,29.86,29.87,155300.0,23.8008,23.8087,23.7769,23.7849,155300.0
2012-08-03 12:35:00,29.86,29.9,29.86,29.89,420100.0,23.7769,23.8087,23.7769,23.8008,420100.0
2012-08-03 12:40:00,29.88,29.91,29.88,29.89,225600.0,23.7928,23.8167,23.7928,23.8008,225600.0
2012-08-03 12:45:00,29.9,29.92,29.88,29.9,281600.0,23.8087,23.8247,23.7928,23.8087,281600.0
2012-08-03 12:50:00,29.9,29.92,29.88,29.88,212200.0,23.8087,23.8247,23.7928,23.7928,212200.0
2012-08-03 12:55:00,29.89,29.9,29.83,29.83,324700.0,23.8008,23.8087,23.753,23.753,324700.0
2012-08-03 13:00:00,29.84,29.86,29.83,29.85,142900.0,23.761,23.7769,23.753,23.7689,142900.0
2012-08-03 13:05:00,29.84,29.86,29.84,29.85,153300.0,23.761,23.7769,23.761,23.7689,153300.0
2012-08-03 13:10:00,29.85,29.86,29.82,29.83,281700.0,23.7689,23.7769,23.745,23.753,281700.0
2012-08-03 13:15:00,29.83,29.84,29.81,29.83,368400.0,23.753,23.761,23.7371,23.753,368400.0
2012-08-03 13:20:00,29.81,29.82,29.8,29.81,125600.0,23.7371,23.745,23.7291,23.7371,125600.0
2012-08-03 13:25:00,29.82,29.83,29.8,29.81,179300.0,23.745,23.753,23.7291,23.7371,179300.0
2012-08-03 13:30:00,29.82,29.83,29.8,29.83,133600.0,23.745,23.753,23.7291,23.753,133600.0
2012-08-03 13:35:00,29.82,29.83,29.78,29.78,361600.0,23.745,23.753,23.7132,23.7132,361600.0
2012-08-03 13:40:00,29.79,29.8,29.76,29.79,334900.0,23.7211,23.7291,23.6973,23.7211,334900.0
2012-08-03 13:45:00,29.79,29.8,29.78,29.8,143600.0,23.7211,23.7291,23.7132,23.7291,143600.0
2012-08-03 13:50:00,29.79,29.86,29.79,29.85,276500.0,23.7211,23.7769,23.7211,23.7689,276500.0
2012-08-03 13:55:00,29.84,29.87,29.83,29.87,399400.0,23.761,23.7849,23.753,23.7849,399400.0
2012-08-03 14:00:00,29.87,29.89,29.86,29.89,106600.0,23.7849,23.8008,23.7769,23.8008,106600.0
2012-08-03 14:05:00,29.89,29.9,29.88,29.89,187800.0,23.8008,23.8087,23.7928,23.8008,187800.0
2012-08-03 14:10:00,29.89,29.9,29.87,29.88,193300.0,23.8008,23.8087,23.7849,23.7928,193300.0
2012-08-03 14:15:00,29.88,29.89,29.85,29.87,278900.0,23.7928,23.8008,23.7689,23.7849,278900.0
2012-08-03 14:20:00,29.87,29.9,29.86,29.87,449400.0,23.7849,23.8087,23.7769,23.7849,449400.0
2012-08-03 14:25:00,29.86,29.87,29.85,29.86,126800.0,23.7769,23.7849,23.7689,23.7769,126800.0
2012-08-03 14:30:00,29.86,29.86,29.83,29.84,152900.0,23.7769,23.7769,23.753,23.761,152900.0
2012-08-03 14:35:00,29.83,29.87,29.83,29.84,224100.0,23.753,23.7849,23.753,23.761,224100.0
2012-08-03 14:40:00,29.84,29.88,29.84,29.88,627600.0,23.761,23.7928,23.761,23.7928,627600.0
2012-08-03 14:45:00,29.87,29.88,29.87,29.87,67100.0,23.7849,23.7928,23.7849,23.7849,67100.0
2012-08-03 14:50:00,29.88,29.9,29.87,29.9,248000.0,23.7928,23.8087,23.7849,23.8087,248000.0
2012-08-03 14:55:00,29.89,29.9,29.88,29.89,174100.0,23.8008,23.8087,23.7928,23.8008,174100.0
2012-08-03 15:00:00,29.89,29.92,29.88,29.91,391600.0,23.8008,23.8247,23.7928,23.8167,391600.0
2012-08-03 15:05:00,29.91,29.94,29.91,29.93,410700.0,23.8167,23.8406,23.8167,23.8326,410700.0
2012-08-03 15:10:00,29.94,29.94,29.91,29.92,269700.0,23.8406,23.8406,23.8167,23.8247,269700.0
2012-08-03 15:15:00,29.92,29.92,29.9,29.9,225400.0,23.8247,23.8247,23.8087,23.8087,225400.0
2012-08-03 15:20:00,29.9,29.91,29.87,29.88,367500.0,23.8087,23.8167,23.7849,23.7928,367500.0
2012-08-03 15:25:00,29.89,29.9,29.82,29.84,814000.0,23.8008,23.8087,23.745,23.761,814000.0
2012-08-03 15:30:00,29.84,29.84,29.75,29.78,807400.0,23.761,23.761,23.6893,23.7132,807400.0
2012-08-03 15:35:00,29.78,29.78,29.74,29.77,603900.0,23.7132,23.7132,23.6813,23.7052,603900.0
2012-08-03 15:40:00,29.77,29.81,29.77,29.8,921300.0,23.7052,23.7371,23.7052,23.7291,921300.0
2012-08-03 15:45:00,29.8,29.89,29.79,29.88,1144700.0,23.7291,23.8008,23.7211,23.7928,1144700.0
2012-08-03 15:50:00,29.89,29.9,29.77,29.77,1235400.0,23.8008,23.8087,23.7052,23.7052,1235400.0
2012-08-03 15:55:00,29.77,29.81,29.73,29.75,2812900.0,23.7052,23.7371,23.6734,23.6893,2812900.0
2012-08-06 09:30:00,30.0,30.0,29.86,29.87,898100.0,23.8884,23.8884,23.7769,23.7849,898100.0
2012-08-06 09:35:00,29.87,29.94,29.83,29.86,374300.0,23.7849,23.8406,23.753,23.7769,374300.0
2012-08-06 09:40:00,29.86,29.91,29.81,29.91,313900.0,23.7769,23.8167,23.7371,23.8167,313900.0
2012-08-06 09:45:00,29.91,30.01,29.9,30.01,669700.0,23.8167,23.8963,23.8087,23.8963,669700.0
2012-08-06 09:50:00,30.01,30.02,29.97,29.98,933100.0,23.8963,23.9043,23.8645,23.8724,933100.0
2012-08-06 09:55:00,29.98,30.03,29.97,30.01,583200.0,23.8724,23.9123,23.8645,23.8963,583200.0
2012-08-06 10:00:00,30.02,30.1,29.99,30.08,857100.0,23.9043,23.968,23.8804,23.9521,857100.0
2012-08-06 10:05:00,30.08,30.11,30.05,30.05,427700.0,23.9521,23.976,23.9282,23.9282,427700.0
2012-08-06 10:10:00,30.06,30.07,30.02,30.07,674000.0,23.9361,23.9441,23.9043,23.9441,674000.0
2012-08-06 10:15:00,30.07,30.07,30.03,30.06,345800.0,23.9441,23.9441,23.9123,23.9361,345800.0
2012-08-06 10:20:00,30.06,30.07,30.01,30.01,378800.0,23.9361,23.9441,23.8963,23.8963,378800.0
2012-08-06 10:25:00,30.02,30.02,29.99,30.01,564800.0,23.9043,23.9043,23.8804,23.8963,564800.0
2012-08-06 10:30:00,30.02,30.05,30.0,30.01,558800.0,23.9043,23.9282,23.8884,23.8963,558800.0
2012-08-06 10:35:00,30.02,30.02,29.98,29.99,320700.0,23.9043,23.9043,23.8724,23.8804,320700.0
2012-08-06 10:40:00,29.98,29.99,29.95,29.96,343600.0,23.8724,23.8804,23.8486,23.8565,343600.0
2012-08-06 10:45:00,29.97,29.97,29.9,29.94,412300.0,23.8645,23.8645,23.8087,23.8406,412300.0
2012-08-06 10:50:00,29.94,29.99,29.94,29.97,325600.0,23.8406,23.8804,23.8406,23.8645,325600.0
2012-08-06 10:55:00,29.97,30.0,29.96,29.98,305300.0,23.8645,23.8884,23.8565,23.8724,305300.0
2012-08-06 11:00:00,29.98,30.0,29.97,29.99,217000.0,23.8724,23.8884,23.8645,23.8804,217000.0
2012-08-06 11:05:00,29.99,29.99,29.97,29.98,74900.0,23.8804,23.8804,23.8645,23.8724,74900.0
2012-08-06 11:10:00,29.98,29.98,29.94,29.98,134700.0,23.8724,23.8724,23.8406,23.8724,134700.0
2012-08-06 11:15:00,29.98,29.98,29.93,29.96,123400.0,23.8724,23.8724,23.8326,23.8565,123400.0
2012-08-06 11:20:00,29.96,29.96,29.93,29.96,289000.0,23.8565,23.8565,23.8326,23.8565,289000.0
2012-08-06 11:25:00,29.96,30.0,29.94,29.95,377900.0,23.8565,23.8884,23.8406,23.8486,377900.0
2012-08-06 11:30:00,29.96,30.0,29.94,30.0,294400.0,23.8565,23.8884,23.8406,23.8884,294400.0
2012-08-06 11:35:00,29.99,30.01,29.98,29.98,169400.0,23.8804,23.8963,23.8724,23.8724,169400.0
2012-08-06 11:40:00,29.98,30.01,29.98,29.99,217100.0,23.8724,23.8963,23.8724,23.8804,217100.0
2012-08-06 11:45:00,29.99,30.02,29.99,30.0,199200.0,23.8804,23.9043,23.8804,23.8884,199200.0
2012-08-06 11:50:00,30.01,30.02,29.99,30.01,194200.0,23.8963,23.9043,23.8804,23.8963,194200.0
2012-08-06 11:55:00,30.0,30.01,29.98,29.99,141100.0,23.8884,23.8963,23.8724,23.8804,141100.0
2012-08-06 12:00:00,29.98,29.99,29.95,29.95,117600.0,23.8724,23.8804,23.8486,23.8486,117600.0
2012-08-06 12:05:00,29.96,29.98,29.95,29.98,179100.0,23.8565,23.8724,23.8486,23.8724,179100.0
2012-08-06 12:10:00,29.98,30.02,29.97,30.0,310300.0,23.8724,23.9043,23.8645,23.8884,310300.0
2012-08-06 12:15:00,30.0,30.01,29.98,29.99,203500.0,23.8884,23.8963,23.8724,23.8804,203500.0
2012-08-06 12:20:00,29.99,30.0,29.98,29.99,129800.0,23.8804,23.8884,23.8724,23.8804,129800.0
2012-08-06 12:25:00,29.98,29.99,29.97,29.97,85100.0,23.8724,23.8804,23.8645,23.8645,85100.0
2012-08-06 12:30:00,29.98,30.0,29.97,30.0,188300.0,23.8724,23.8884,23.8645,23.8884,188300.0
2012-08-06 12:35:00,29.99,30.02,29.99,30.01,184700.0,23.8804,23.9043,23.8804,23.8963,184700.0
2012-08-06 12:40:00,30.01,30.02,30.0,30.01,177700.0,23.8963,23.9043,23.8884,23.8963,177700.0
2012-08-06 12:45:00,30.01,30.03,30.0,30.02,150400.0,23.8963,23.9123,23.8884,23.9043,150400.0
2012-08-06 12:50:00,30.01,30.08,30.01,30.07,267200.0,23.8963,23.9521,23.8963,23.9441,267200.0
2012-08-06 12:55:00,30.07,30.08,30.04,30.06,245300.0,23.9441,23.9521,23.9202,23.9361,245300.0
2012-08-06 13:00:00,30.06,30.09,30.04,30.04,253400.0,23.9361,23.96,23.9202,23.9202,253400.0
2012-08-06 13:05:00,30.05,30.05,30.02,30.03,202300.0,23.9282,23.9282,23.9043,23.9123,202300.0
2012-08-06 13:10:00,30.03,30.06,30.02,30.06,340600.0,23.9123,23.9361,23.9043,23.9361,340600.0
2012-08-06 13:15:00,30.06,30.08,30.05,30.05,142700.0,23.9361,23.9521,23.9282,23.9282,142700.0
2012-08-06 13:20:00,30.05,30.08,30.04,30.05,196400.0,23.9282,23.9521,23.9202,23.9282,196400.0
2012-08-06 13:25:00,30.05,30.05,30.03,30.03,117900.0,23.9282,23.9282,23.9123,23.9123,117900.0
2012-08-06 13:30:00,30.03,30.05,30.03,30.04,99100.0,23.9123,23.9282,23.9123,23.9202,99100.0
2012-08-06 13:35:00,30.04,30.04,30.0,30.0,281500.0,23.9202,23.9202,23.8884,23.8884,281500.0
2012-08-06 13:40:00,30.0,30.02,30.0,30.02,51800.0,23.8884,23.9043,23.8884,23.9043,51800.0
2012-08-06 13:45:00,30.02,30.03,30.01,30.02,90700.0,23.9043,23.9123,23.8963,23.9043,90700.0
2012-08-06 13:50:00,30.02,30.02,30.0,30.01,143500.0,23.9043,23.9043,23.8884,23.8963,143500.0
2012-08-06 13:55:00,30.01,30.03,30.0,30.02,219300.0,23.8963,23.9123,23.8884,23.9043,219300.0
2012-08-06 14:00:00,30.02,30.03,30.01,30.02,161100.0,23.9043,23.9123,23.8963,23.9043,161100.0
2012-08-06 14:05:00,30.01,30.02,30.01,30.01,37600.0,23.8963,23.9043,23.8963,23.8963,37600.0
2012-08-06 14:10:00,30.01,30.04,30.01,30.04,105700.0,23.8963,23.9202,23.8963,23.9202,105700.0
2012-08-06 14:15:00,30.04,30.04,29.98,30.02,340000.0,23.9202,23.9202,23.8724,23.9043,340000.0
2012-08-06 14:20:00,30.02,30.04,30.0,30.04,282700.0,23.9043,23.9202,23.8884,23.9202,282700.0
2012-08-06 14:25:00,30.04,30.07,30.03,30.06,216100.0,23.9202,23.9441,23.9123,23.9361,216100.0
2012-08-06 14:30:00,30.07,30.07,30.03,30.03,215000.0,23.9441,23.9441,23.9123,23.9123,215000.0
2012-08-06 14:35:00,30.03,30.07,30.03,30.06,257500.0,23.9123,23.9441,23.9123,23.9361,257500.0
2012-08-06 14:40:00,30.06,30.07,30.05,30.05,100900.0,23.9361,23.9441,23.9282,23.9282,100900.0
2012-08-06 14:45:00,30.06,30.08,30.05,30.07,114300.0,23.9361,23.9521,23.9282,23.9441,114300.0
2012-08-06 14:50:00,30.08,30.08,30.06,30.07,196100.0,23.9521,23.9521,23.9361,23.9441,196100.0
2012-08-06 14:55:00,30.06,30.07,30.05,30.05,164500.0,23.9361,23.9441,23.9282,23.9282,164500.0
2012-08-06 15:00:00,30.05,30.08,30.05,30.05,906400.0,23.9282,23.9521,23.9282,23.9282,906400.0
2012-08-06 15:05:00,30.05,30.05,30.02,30.05,377400.0,23.9282,23.9282,23.9043,23.9282,377400.0
2012-08-06 15:10:00,30.04,30.06,30.03,30.05,261500.0,23.9202,23.9361,23.9123,23.9282,261500.0
2012-08-06 15:15:00,30.04,30.05,30.01,30.03,287200.0,23.9202,23.9282,23.8963,23.9123,287200.0
2012-08-06 15:20:00,30.03,30.04,30.01,30.03,202800.0,23.9123,23.9202,23.8963,23.9123,202800.0
2012-08-06 15:25:00,30.03,30.09,30.03,30.09,242600.0,23.9123,23.96,23.9123,23.96,242600.0
2012-08-06 15:30:00,30.08,30.09,30.06,30.06,207100.0,23.9521,23.96,23.9361,23.9361,207100.0
2012-08-06 15:35:00,30.06,30.07,30.04,30.06,512500.0,23.9361,23.9441,23.9202,23.9361,512500.0
2012-08-06 15:40:00,30.05,30.06,30.03,30.03,228300.0,23.9282,23.9361,23.9123,23.9123,228300.0
2012-08-06 15:45:00,30.03,30.03,29.94,29.99,712700.0,23.9123,23.9123,23.8406,23.8804,712700.0
2012-08-06 15:50:00,30.0,30.02,29.96,29.98,858200.0,23.8884,23.9043,23.8565,23.8724,858200.0
2012-08-06 15:55:00,29.98,29.99,29.9,29.95,1431800.0,23.8724,23.8804,23.8087,23.8486,1431800.0
2012-08-07 09:30:00,30.07,30.15,29.95,30.08,732200.0,23.9441,24.0078,23.8486,23.9521,732200.0
2012-08-07 09:35:00,30.08,30.15,29.95,29.96,456800.0,23.9521,24.0078,23.8486,23.8565,456800.0
2012-08-07 09:40:00,29.97,30.03,29.9,29.98,636200.0,23.8645,23.9123,23.8087,23.8724,636200.0
2012-08-07 09:45:00,29.99,30.01,29.87,29.92,840500.0,23.8804,23.8963,23.7849,23.8247,840500.0
2012-08-07 09:50:00,29.93,29.97,29.92,29.95,444400.0,23.8326,23.8645,23.8247,23.8486,444400.0
2012-08-07 09:55:00,29.95,30.03,29.95,30.02,408000.0,23.8486,23.9123,23.8486,23.9043,408000.0
2012-08-07 10:00:00,30.02,30.15,30.01,30.14,677600.0,23.9043,24.0078,23.8963,23.9998,677600.0
2012-08-07 10:05:00,30.13,30.2,30.12,30.18,619700.0,23.9919,24.0476,23.9839,24.0317,619700.0
2012-08-07 10:10:00,30.19,30.22,30.15,30.22,287000.0,24.0397,24.0635,24.0078,24.0635,287000.0
2012-08-07 10:15:00,30.21,30.22,30.17,30.18,401800.0,24.0556,24.0635,24.0237,24.0317,401800.0
2012-08-07 10:20:00,30.18,30.27,30.18,30.24,467100.0,24.0317,24.1034,24.0317,24.0795,467100.0
2012-08-07 10:25:00,30.24,30.26,30.23,30.24,269200.0,24.0795,24.0954,24.0715,24.0795,269200.0
2012-08-07 10:30:00,30.24,30.26,30.22,30.24,379700.0,24.0795,24.0954,24.0635,24.0795,379700.0
2012-08-07 10:35:00,30.24,30.26,30.22,30.24,407700.0,24.0795,24.0954,24.0635,24.0795,407700.0
2012-08-07 10:40:00,30.24,30.26,30.23,30.23,353600.0,24.0795,24.0954,24.0715,24.0715,353600.0
2012-08-07 10:45:00,30.24,30.25,30.21,30.22,215600.0,24.0795,24.0874,24.0556,24.0635,215600.0
2012-08-07 10:50:00,30.23,30.26,30.22,30.25,187900.0,24.0715,24.0954,24.0635,24.0874,187900.0
2012-08-07 10:55:00,30.26,30.26,30.22,30.22,186000.0,24.0954,24.0954,24.0635,24.0635,186000.0
2012-08-07 11:00:00,30.23,30.24,30.2,30.2,261300.0,24.0715,24.0795,24.0476,24.0476,261300.0
2012-08-07 11:05:00,30.2,30.21,30.19,30.2,261000.0,24.0476,24.0556,24.0397,24.0476,261000.0
2012-08-07 11:10:00,30.2,30.22,30.18,30.19,290100.0,24.0476,24.0635,24.0317,24.0397,290100.0
2012-08-07 11:15:00,30.18,30.21,30.18,30.2,174800.0,24.0317,24.0556,24.0317,24.0476,174800.0
2012-08-07 11:20:00,30.2,30.23,30.19,30.21,337200.0,24.0476,24.0715,24.0397,24.0556,337200.0
2012-08-07 11:25:00,30.21,30.25,30.21,30.23,362300.0,24.0556,24.0874,24.0556,24.0715,362300.0
2012-08-07 11:30:00,30.23,30.26,30.23,30.26,354400.0,24.0715,24.0954,24.0715,24.0954,354400.0
2012-08-07 11:35:00,30.26,30.28,30.25,30.27,284500.0,24.0954,24.1113,24.0874,24.1034,284500.0
2012-08-07 11:40:00,30.27,30.3,30.26,30.29,258900.0,24.1034,24.1273,24.0954,24.1193,258900.0
2012-08-07 11:45:00,30.29,30.33,30.28,30.31,346600.0,24.1193,24.1511,24.1113,24.1352,346600.0
2012-08-07 11:50:00,30.31,30.32,30.29,30.32,376600.0,24.1352,24.1432,24.1193,24.1432,376600.0
2012-08-07 11:55:00,30.3,30.32,30.29,30.31,286100.0,24.1273,24.1432,24.1193,24.1352,286100.0
2012-08-07 12:00:00,30.3,30.31,30.28,30.29,252000.0,24.1273,24.1352,24.1113,24.1193,252000.0
2012-08-07 12:05:00,30.3,30.31,30.28,30.28,256800.0,24.1273,24.1352,24.1113,24.1113,256800.0
2012-08-07 12:10:00,30.29,30.29,30.26,30.26,190200.0,24.1193,24.1193,24.0954,24.0954,190200.0
2012-08-07 12:15:00,30.26,30.3,30.26,30.27,248100.0,24.0954,24.1273,24.0954,24.1034,248100.0
2012-08-07 12:20:00,30.27,30.28,30.26,30.26,144000.0,24.1034,24.1113,24.0954,24.0954,144000.0
2012-08-07 12:25:00,30.27,30.31,30.26,30.28,608400.0,24.1034,24.1352,24.0954,24.1113,608400.0
2012-08-07 12:30:00,30.29,30.32,30.28,30.32,252500.0,24.1193,24.1432,24.1113,24.1432,252500.0
2012-08-07 12:35:00,30.32,30.33,30.3,30.33,346800.0,24.1432,24.1511,24.1273,24.1511,346800.0
2012-08-07 12:40:00,30.33,30.33,30.31,30.32,121000.0,24.1511,24.1511,24.1352,24.1432,121000.0
2012-08-07 12:45:00,30.32,30.34,30.3,30.31,350600.0,24.1432,24.1591,24.1273,24.1352,350600.0
2012-08-07 12:50:00,30.3,30.31,30.3,30.3,99500.0,24.1273,24.1352,24.1273,24.1273,99500.0
2012-08-07 12:55:00,30.3,30.32,30.3,30.32,123300.0,24.1273,24.1432,24.1273,24.1432,123300.0
2012-08-07 13:00:00,30.31,30.33,30.3,30.3,136600.0,24.1352,24.1511,24.1273,24.1273,136600.0
2012-08-07 13:05:00,30.31,30.31,30.26,30.28,235400.0,24.1352,24.1352,24.0954,24.1113,235400.0
2012-08-07 13:10:00,30.28,30.29,30.27,30.27,211100.0,24.1113,24.1193,24.1034,24.1034,211100.0
2012-08-07 13:15:00,30.28,30.3,30.27,30.3,133300.0,24.1113,24.1273,24.1034,24.1273,133300.0
2012-08-07 13:20:00,30.29,30.32,30.29,30.31,210100.0,24.1193,24.1432,24.1193,24.1352,210100.0
2012-08-07 13:25:00,30.3,30.33,30.3,30.32,286400.0,24.1273,24.1511,24.1273,24.1432,286400.0
2012-08-07 13:30:00,30.32,30.34,30.3,30.31,237300.0,24.1432,24.1591,24.1273,24.1352,237300.0
2012-08-07 13:35:00,30.31,30.33,30.3,30.33,277500.0,24.1352,24.1511,24.1273,24.1511,277500.0
2012-08-07 13:40:00,30.33,30.34,30.29,30.3,273200.0,24.1511,24.1591,24.1193,24.1273,273200.0
2012-08-07 13:45:00,30.3,30.33,30.29,30.32,224400.0,24.1273,24.1511,24.1193,24.1432,224400.0
2012-08-07 13:50:00,30.32,30.32,30.29,30.32,255500.0,24.1432,24.1432,24.1193,24.1432,255500.0
2012-08-07 13:55:00,30.32,30.33,30.31,30.32,162400.0,24.1432,24.1511,24.1352,24.1432,162400.0
2012-08-07 14:00:00,30.32,30.32,30.3,30.31,159400.0,24.1432,24.1432,24.1273,24.1352,159400.0
2012-08-07 14:05:00,30.32,30.32,30.3,30.31,113500.0,24.1432,24.1432,24.1273,24.1352,113500.0
2012-08-07 14:10:00,30.31,30.31,30.29,30.31,155000.0,24.1352,24.1352,24.1193,24.1352,155000.0
2012-08-07 14:15:00,30.3,30.31,30.28,30.3,218000.0,24.1273,24.1352,24.1113,24.1273,218000.0
2012-08-07 14:20:00,30.3,30.32,30.3,30.3,224800.0,24.1273,24.1432,24.1273,24.1273,224800.0
2012-08-07 14:25:00,30.31,30.31,30.29,30.3,84700.0,24.1352,24.1352,24.1193,24.1273,84700.0
2012-08-07 14:30:00,30.29,30.33,30.29,30.32,200100.0,24.1193,24.1511,24.1193,24.1432,200100.0
2012-08-07 14:35:00,30.31,30.35,30.3,30.35,213900.0,24.1352,24.1671,24.1273,24.1671,213900.0
2012-08-07 14:40:00,30.34,30.35,30.31,30.33,203300.0,24.1591,24.1671,24.1352,24.1511,203300.0
2012-08-07 14:45:00,30.33,30.35,30.32,30.34,192500.0,24.1511,24.1671,24.1432,24.1591,192500.0
2012-08-07 14:50:00,30.34,30.35,30.34,30.34,140500.0,24.1591,24.1671,24.1591,24.1591,140500.0
2012-08-07 14:55:00,30.35,30.35,30.31,30.32,195600.0,24.1671,24.1671,24.1352,24.1432,195600.0
2012-08-07 15:00:00,30.32,30.32,30.3,30.31,230500.0,24.1432,24.1432,24.1273,24.1352,230500.0
2012-08-07 15:05:00,30.3,30.33,30.28,30.3,402300.0,24.1273,24.1511,24.1113,24.1273,402300.0
2012-08-07 15:10:00,30.29,30.32,30.29,30.29,386900.0,24.1193,24.1432,24.1193,24.1193,386900.0
2012-08-07 15:15:00,30.29,30.33,30.29,30.31,323000.0,24.1193,24.1511,24.1193,24.1352,323000.0
2012-08-07 15:20:00,30.31,30.33,30.29,30.3,332500.0,24.1352,24.1511,24.1193,24.1273,332500.0
2012-08-07 15:25:00,30.3,30.32,30.29,30.3,345000.0,24.1273,24.1432,24.1193,24.1273,345000.0
2012-08-07 15:30:00,30.29,30.31,30.26,30.29,484500.0,24.1193,24.1352,24.0954,24.1193,484500.0
2012-08-07 15:35:00,30.29,30.29,30.27,30.29,222500.0,24.1193,24.1193,24.1034,24.1193,222500.0
2012-08-07 15:40:00,30.29,30.31,30.27,30.3,453800.0,24.1193,24.1352,24.1034,24.1273,453800.0
2012-08-07 15:45:00,30.3,30.31,30.26,30.26,713000.0,24.1273,24.1352,24.0954,24.0954,713000.0
2012-08-07 15:50:00,30.27,30.3,30.22,30.25,924400.0,24.1034,24.1273,24.0635,24.0874,924400.0
2012-08-07 15:55:00,30.25,30.26,30.2,30.25,1386800.0,24.0874,24.0954,24.0476,24.0874,1386800.0
2012-08-08 09:30:00,30.2,30.26,30.11,30.22,899100.0,24.0476,24.0954,23.976,24.0635,899100.0
2012-08-08 09:35:00,30.23,30.23,30.12,30.17,496200.0,24.0715,24.0715,23.9839,24.0237,496200.0
2012-08-08 09:40:00,30.16,30.21,30.14,30.18,391800.0,24.0158,24.0556,23.9998,24.0317,391800.0
2012-08-08 09:45:00,30.18,30.25,30.17,30.23,363000.0,24.0317,24.0874,24.0237,24.0715,363000.0
2012-08-08 09:50:00,30.23,30.26,30.19,30.2,313900.0,24.0715,24.0954,24.0397,24.0476,313900.0
2012-08-08 09:55:00,30.21,30.3,30.19,30.28,630500.0,24.0556,24.1273,24.0397,24.1113,630500.0
2012-08-08 10:00:00,30.27,30.32,30.27,30.3,439000.0,24.1034,24.1432,24.1034,24.1273,439000.0
2012-08-08 10:05:00,30.31,30.33,30.27,30.32,315300.0,24.1352,24.1511,24.1034,24.1432,315300.0
2012-08-08 10:10:00,30.32,30.37,30.31,30.35,384400.0,24.1432,24.183,24.1352,24.1671,384400.0
2012-08-08 10:15:00,30.35,30.38,30.34,30.37,339500.0,24.1671,24.191,24.1591,24.183,339500.0
2012-08-08 10:20:00,30.37,30.39,30.35,30.36,247500.0,24.183,24.1989,24.1671,24.175,247500.0
2012-08-08 10:25:00,30.36,30.36,30.27,30.28,401800.0,24.175,24.175,24.1034,24.1113,401800.0
2012-08-08 10:30:00,30.29,30.31,30.25,30.25,318200.0,24.1193,24.1352,24.0874,24.0874,318200.0
2012-08-08 10:35:00,30.25,30.28,30.25,30.28,125600.0,24.0874,24.1113,24.0874,24.1113,125600.0
2012-08-08 10:40:00,30.27,30.31,30.27,30.31,195500.0,24.1034,24.1352,24.1034,24.1352,195500.0
2012-08-08 10:45:00,30.3,30.32,30.3,30.31,259400.0,24.1273,24.1432,24.1273,24.1352,259400.0
2012-08-08 10:50:00,30.32,30.34,30.31,30.32,360500.0,24.1432,24.1591,24.1352,24.1432,360500.0
2012-08-08 10:55:00,30.32,30.34,30.29,30.3,246900.0,24.1432,24.1591,24.1193,24.1273,246900.0
2012-08-08 11:00:00,30.3,30.3,30.27,30.29,373200.0,24.1273,24.1273,24.1034,24.1193,373200.0
2012-08-08 11:05:00,30.28,30.31,30.28,30.29,395600.0,24.1113,24.1352,24.1113,24.1193,395600.0
2012-08-08 11:10:00,30.3,30.37,30.29,30.35,505800.0,24.1273,24.183,24.1193,24.1671,505800.0
2012-08-08 11:15:00,30.36,30.44,30.35,30.44,347700.0,24.175,24.2387,24.1671,24.2387,347700.0
2012-08-08 11:20:00,30.44,30.45,30.42,30.44,405400.0,24.2387,24.2467,24.2228,24.2387,405400.0
2012-08-08 11:25:00,30.43,30.45,30.43,30.43,237200.0,24.2308,24.2467,24.2308,24.2308,237200.0
2012-08-08 11:30:00,30.43,30.45,30.28,30.45,346500.0,24.2308,24.2467,24.1113,24.2467,346500.0
2012-08-08 11:35:00,30.44,30.46,30.44,30.45,281900.0,24.2387,24.2547,24.2387,24.2467,281900.0
2012-08-08 11:40:00,30.46,30.47,30.45,30.47,190000.0,24.2547,24.2626,24.2467,24.2626,190000.0
2012-08-08 11:45:00,30.46,30.47,30.44,30.44,291700.0,24.2547,24.2626,24.2387,24.2387,291700.0
2012-08-08 11:50:00,30.44,30.46,30.44,30.46,195100.0,24.2387,24.2547,24.2387,24.2547,195100.0
2012-08-08 11:55:00,30.45,30.46,30.43,30.45,362400.0,24.2467,24.2547,24.2308,24.2467,362400.0
2012-08-08 12:00:00,30.45,30.45,30.41,30.42,233900.0,24.2467,24.2467,24.2148,24.2228,233900.0
2012-08-08 12:05:00,30.42,30.44,30.41,30.42,251100.0,24.2228,24.2387,24.2148,24.2228,251100.0
2012-08-08 12:10:00,30.41,30.44,30.41,30.44,134200.0,24.2148,24.2387,24.2148,24.2387,134200.0
2012-08-08 12:15:00,30.44,30.45,30.41,30.44,189700.0,24.2387,24.2467,24.2148,24.2387,189700.0
2012-08-08 12:20:00,30.43,30.46,30.43,30.46,145700.0,24.2308,24.2547,24.2308,24.2547,145700.0
2012-08-08 12:25:00,30.45,30.46,30.42,30.43,124400.0,24.2467,24.2547,24.2228,24.2308,124400.0
2012-08-08 12:30:00,30.42,30.45,30.42,30.44,188000.0,24.2228,24.2467,24.2228,24.2387,188000.0
2012-08-08 12:35:00,30.44,30.45,30.44,30.45,56500.0,24.2387,24.2467,24.2387,24.2467,56500.0
2012-08-08 12:40:00,30.45,30.45,30.4,30.41,277700.0,24.2467,24.2467,24.2069,24.2148,277700.0
2012-08-08 12:45:00,30.42,30.42,30.4,30.4,422900.0,24.2228,24.2228,24.2069,24.2069,422900.0
2012-08-08 12:50:00,30.41,30.41,30.36,30.39,313200.0,24.2148,24.2148,24.175,24.1989,313200.0
2012-08-08 12:55:00,30.39,30.43,30.39,30.43,191100.0,24.1989,24.2308,24.1989,24.2308,191100.0
2012-08-08 13:00:00,30.42,30.47,30.42,30.45,231400.0,24.2228,24.2626,24.2228,24.2467,231400.0
2012-08-08 13:05:00,30.45,30.45,30.42,30.44,109400.0,24.2467,24.2467,24.2228,24.2387,109400.0
2012-08-08 13:10:00,30.43,30.45,30.41,30.42,210600.0,24.2308,24.2467,24.2148,24.2228,210600.0
2012-08-08 13:15:00,30.43,30.43,30.42,30.43,52700.0,24.2308,24.2308,24.2228,24.2308,52700.0
2012-08-08 13:20:00,30.43,30.44,30.41,30.42,192000.0,24.2308,24.2387,24.2148,24.2228,192000.0
2012-08-08 13:25:00,30.43,30.46,30.42,30.45,295500.0,24.2308,24.2547,24.2228,24.2467,295500.0
2012-08-08 13:30:00,30.45,30.46,30.44,30.46,87300.0,24.2467,24.2547,24.2387,24.2547,87300.0
2012-08-08 13:35:00,30.46,30.47,30.43,30.44,201100.0,24.2547,24.2626,24.2308,24.2387,201100.0
2012-08-08 13:40:00,30.43,30.45,30.42,30.42,128100.0,24.2308,24.2467,24.2228,24.2228,128100.0
2012-08-08 13:45:00,30.42,30.45,30.42,30.44,133600.0,24.2228,24.2467,24.2228,24.2387,133600.0
2012-08-08 13:50:00,30.44,30.45,30.43,30.44,118300.0,24.2387,24.2467,24.2308,24.2387,118300.0
2012-08-08 13:55:00,30.44,30.45,30.43,30.43,81200.0,24.2387,24.2467,24.2308,24.2308,81200.0
2012-08-08 14:00:00,30.44,30.45,30.41,30.42,202600.0,24.2387,24.2467,24.2148,24.2228,202600.0
2012-08-08 14:05:00,30.42,30.43,30.41,30.43,91000.0,24.2228,24.2308,24.2148,24.2308,91000.0
2012-08-08 14:10:00,30.43,30.43,30.38,30.38,339800.0,24.2308,24.2308,24.191,24.191,339800.0
2012-08-08 14:15:00,30.38,30.39,30.36,30.36,291700.0,24.191,24.1989,24.175,24.175,291700.0
2012-08-08 14:20:00,30.36,30.37,30.36,30.37,82600.0,24.175,24.183,24.175,24.183,82600.0
2012-08-08 14:25:00,30.37,30.4,30.36,30.38,324900.0,24.183,24.2069,24.175,24.191,324900.0
2012-08-08 14:30:00,30.39,30.39,30.37,30.37,90300.0,24.1989,24.1989,24.183,24.183,90300.0
2012-08-08 14:35:00,30.37,30.39,30.37,30.38,166000.0,24.183,24.1989,24.183,24.191,166000.0
2012-08-08 14:40:00,30.38,30.39,30.37,30.38,161500.0,24.191,24.1989,24.183,24.191,161500.0
2012-08-08 14:45:00,30.38,30.38,30.34,30.36,263600.0,24.191,24.191,24.1591,24.175,263600.0
2012-08-08 14:50:00,30.36,30.36,30.34,30.35,245700.0,24.175,24.175,24.1591,24.1671,245700.0
2012-08-08 14:55:00,30.35,30.36,30.33,30.35,178900.0,24.1671,24.175,24.1511,24.1671,178900.0
2012-08-08 15:00:00,30.35,30.38,30.34,30.35,185600.0,24.1671,24.191,24.1591,24.1671,185600.0
2012-08-08 15:05:00,30.36,30.4,30.35,30.37,305800.0,24.175,24.2069,24.1671,24.183,305800.0
2012-08-08 15:10:00,30.38,30.39,30.37,30.38,351200.0,24.191,24.1989,24.183,24.191,351200.0
2012-08-08 15:15:00,30.39,30.4,30.36,30.37,377600.0,24.1989,24.2069,24.175,24.183,377600.0
2012-08-08 15:20:00,30.38,30.38,30.36,30.37,279400.0,24.191,24.191,24.175,24.183,279400.0
2012-08-08 15:25:00,30.37,30.38,30.34,30.35,302200.0,24.183,24.191,24.1591,24.1671,302200.0
2012-08-08 15:30:00,30.34,30.37,30.34,30.36,357100.0,24.1591,24.183,24.1591,24.175,357100.0
2012-08-08 15:35:00,30.35,30.36,30.32,30.34,413900.0,24.1671,24.175,24.1432,24.1591,413900.0
2012-08-08 15:40:00,30.34,30.35,30.31,30.34,700400.0,24.1591,24.1671,24.1352,24.1591,700400.0
2012-08-08 15:45:00,30.34,30.35,30.33,30.34,427400.0,24.1591,24.1671,24.1511,24.1591,427400.0
2012-08-08 15:50:00,30.35,30.35,30.31,30.31,1174400.0,24.1671,24.1671,24.1352,24.1352,1174400.0
2012-08-08 15:55:00,30.31,30.32,30.28,30.32,1193000.0,24.1352,24.1432,24.1113,24.1432,1193000.0
2012-08-09 09:30:00,30.43,30.5,30.34,30.48,624000.0,24.2308,24.2865,24.1591,24.2706,624000.0
2012-08-09 09:35:00,30.49,30.5,30.48,30.49,305500.0,24.2785,24.2865,24.2706,24.2785,305500.0
2012-08-09 09:40:00,30.49,30.56,30.46,30.47,472800.0,24.2785,24.3343,24.2547,24.2626,472800.0
2012-08-09 09:45:00,30.48,30.54,30.47,30.52,331900.0,24.2706,24.3184,24.2626,24.3024,331900.0
2012-08-09 09:50:00,30.51,30.57,30.49,30.56,247800.0,24.2945,24.3422,24.2785,24.3343,247800.0
2012-08-09 09:55:00,30.57,30.57,30.52,30.53,325600.0,24.3422,24.3422,24.3024,24.3104,325600.0
2012-08-09 10:00:00,30.53,30.55,30.5,30.54,361700.0,24.3104,24.3263,24.2865,24.3184,361700.0
2012-08-09 10:05:00,30.55,30.57,30.53,30.56,230500.0,24.3263,24.3422,24.3104,24.3343,230500.0
2012-08-09 10:10:00,30.56,30.63,30.55,30.6,545700.0,24.3343,24.39,24.3263,24.3661,545700.0
2012-08-09 10:15:00,30.61,30.61,30.58,30.6,455600.0,24.3741,24.3741,24.3502,24.3661,455600.0
2012-08-09 10:20:00,30.6,30.63,30.59,30.59,409800.0,24.3661,24.39,24.3582,24.3582,409800.0
2012-08-09 10:25:00,30.59,30.6,30.57,30.58,501700.0,24.3582,24.3661,24.3422,24.3502,501700.0
2012-08-09 10:30:00,30.58,30.62,30.58,30.61,273300.0,24.3502,24.3821,24.3502,24.3741,273300.0
2012-08-09 10:35:00,30.61,30.62,30.6,30.61,300000.0,24.3741,24.3821,24.3661,24.3741,300000.0
2012-08-09 10:40:00,30.62,30.64,30.6,30.6,270800.0,24.3821,24.398,24.3661,24.3661,270800.0
2012-08-09 10:45:00,30.6,30.63,30.6,30.62,297500.0,24.3661,24.39,24.3661,24.3821,297500.0
2012-08-09 10:50:00,30.62,30.65,30.61,30.63,263000.0,24.3821,24.4059,24.3741,24.39,263000.0
2012-08-09 10:55:00,30.63,30.64,30.61,30.61,189200.0,24.39,24.398,24.3741,24.3741,189200.0
2012-08-09 11:00:00,30.62,30.62,30.57,30.59,504200.0,24.3821,24.3821,24.3422,24.3582,504200.0
2012-08-09 11:05:00,30.59,30.59,30.55,30.55,232600.0,24.3582,24.3582,24.3263,24.3263,232600.0
2012-08-09 11:10:00,30.55,30.57,30.55,30.55,171500.0,24.3263,24.3422,24.3263,24.3263,171500.0
2012-08-09 11:15:00,30.55,30.57,30.54,30.56,169000.0,24.3263,24.3422,24.3184,24.3343,169000.0
2012-08-09 11:20:00,30.56,30.57,30.52,30.52,165900.0,24.3343,24.3422,24.3024,24.3024,165900.0
2012-08-09 11:25:00,30.52,30.53,30.49,30.51,332400.0,24.3024,24.3104,24.2785,24.2945,332400.0
2012-08-09 11:30:00,30.51,30.54,30.5,30.54,183500.0,24.2945,24.3184,24.2865,24.3184,183500.0
2012-08-09 11:35:00,30.54,30.54,30.52,30.53,217100.0,24.3184,24.3184,24.3024,24.3104,217100.0
2012-08-09 11:40:00,30.53,30.53,30.43,30.46,624700.0,24.3104,24.3104,24.2308,24.2547,624700.0
2012-08-09 11:45:00,30.47,30.47,30.42,30.42,301400.0,24.2626,24.2626,24.2228,24.2228,301400.0
2012-08-09 11:50:00,30.44,30.44,30.36,30.36,923200.0,24.2387,24.2387,24.175,24.175,923200.0
2012-08-09 11:55:00,30.36,30.38,30.3,30.35,307300.0,24.175,24.191,24.1273,24.1671,307300.0
2012-08-09 12:00:00,30.35,30.39,30.33,30.37,274300.0,24.1671,24.1989,24.1511,24.183,274300.0
2012-08-09 12:05:00,30.38,30.41,30.36,30.39,373700.0,24.191,24.2148,24.175,24.1989,373700.0
2012-08-09 12:10:00,30.38,30.42,30.38,30.39,248300.0,24.191,24.2228,24.191,24.1989,248300.0
2012-08-09 12:15:00,30.39,30.43,30.39,30.42,133700.0,24.1989,24.2308,24.1989,24.2228,133700.0
2012-08-09 12:20:00,30.42,30.43,30.39,30.42,211700.0,24.2228,24.2308,24.1989,24.2228,211700.0
2012-08-09 12:25:00,30.42,30.44,30.41,30.41,104700.0,24.2228,24.2387,24.2148,24.2148,104700.0
2012-08-09 12:30:00,30.42,30.43,30.41,30.43,149000.0,24.2228,24.2308,24.2148,24.2308,149000.0
2012-08-09 12:35:00,30.43,30.44,30.41,30.44,216300.0,24.2308,24.2387,24.2148,24.2387,216300.0
2012-08-09 12:40:00,30.43,30.47,30.43,30.46,141300.0,24.2308,24.2626,24.2308,24.2547,141300.0
2012-08-09 12:45:00,30.46,30.46,30.44,30.44,168500.0,24.2547,24.2547,24.2387,24.2387,168500.0
2012-08-09 12:50:00,30.44,30.46,30.42,30.43,189300.0,24.2387,24.2547,24.2228,24.2308,189300.0
2012-08-09 12:55:00,30.43,30.47,30.43,30.46,152100.0,24.2308,24.2626,24.2308,24.2547,152100.0
2012-08-09 13:00:00,30.46,30.47,30.44,30.46,215700.0,24.2547,24.2626,24.2387,24.2547,215700.0
2012-08-09 13:05:00,30.46,30.47,30.45,30.46,150900.0,24.2547,24.2626,24.2467,24.2547,150900.0
2012-08-09 13:10:00,30.46,30.47,30.43,30.44,117500.0,24.2547,24.2626,24.2308,24.2387,117500.0
2012-08-09 13:15:00,30.45,30.46,30.43,30.46,81800.0,24.2467,24.2547,24.2308,24.2547,81800.0
2012-08-09 13:20:00,30.46,30.46,30.44,30.46,62000.0,24.2547,24.2547,24.2387,24.2547,62000.0
2012-08-09 13:25:00,30.46,30.46,30.44,30.46,109800.0,24.2547,24.2547,24.2387,24.2547,109800.0
2012-08-09 13:30:00,30.46,30.47,30.43,30.44,104500.0,24.2547,24.2626,24.2308,24.2387,104500.0
2012-08-09 13:35:00,30.44,30.47,30.43,30.44,100000.0,24.2387,24.2626,24.2308,24.2387,100000.0
2012-08-09 13:40:00,30.45,30.48,30.44,30.44,220500.0,24.2467,24.2706,24.2387,24.2387,220500.0
2012-08-09 13:45:00,30.45,30.45,30.43,30.43,58800.0,24.2467,24.2467,24.2308,24.2308,58800.0
2012-08-09 13:50:00,30.43,30.45,30.43,30.44,81900.0,24.2308,24.2467,24.2308,24.2387,81900.0
2012-08-09 13:55:00,30.44,30.45,30.42,30.43,78300.0,24.2387,24.2467,24.2228,24.2308,78300.0
2012-08-09 14:00:00,30.43,30.46,30.42,30.44,424600.0,24.2308,24.2547,24.2228,24.2387,424600.0
2012-08-09 14:05:00,30.44,30.46,30.42,30.46,333100.0,24.2387,24.2547,24.2228,24.2547,333100.0
2012-08-09 14:10:00,30.46,30.47,30.45,30.45,198000.0,24.2547,24.2626,24.2467,24.2467,198000.0
2012-08-09 14:15:00,30.45,30.46,30.44,30.45,138500.0,24.2467,24.2547,24.2387,24.2467,138500.0
2012-08-09 14:20:00,30.45,30.45,30.44,30.45,60100.0,24.2467,24.2467,24.2387,24.2467,60100.0
2012-08-09 14:25:00,30.45,30.48,30.45,30.48,224000.0,24.2467,24.2706,24.2467,24.2706,224000.0
2012-08-09 14:30:00,30.48,30.5,30.47,30.5,197200.0,24.2706,24.2865,24.2626,24.2865,197200.0
2012-08-09 14:35:00,30.49,30.53,30.49,30.5,238700.0,24.2785,24.3104,24.2785,24.2865,238700.0
2012-08-09 14:40:00,30.5,30.51,30.49,30.49,94200.0,24.2865,24.2945,24.2785,24.2785,94200.0
2012-08-09 14:45:00,30.49,30.51,30.49,30.5,116100.0,24.2785,24.2945,24.2785,24.2865,116100.0
2012-08-09 14:50:00,30.49,30.52,30.49,30.5,271000.0,24.2785,24.3024,24.2785,24.2865,271000.0
2012-08-09 14:55:00,30.49,30.5,30.47,30.48,156000.0,24.2785,24.2865,24.2626,24.2706,156000.0
2012-08-09 15:00:00,30.48,30.48,30.46,30.47,168600.0,24.2706,24.2706,24.2547,24.2626,168600.0
2012-08-09 15:05:00,30.46,30.47,30.42,30.43,336000.0,24.2547,24.2626,24.2228,24.2308,336000.0
2012-08-09 15:10:00,30.43,30.49,30.42,30.49,253000.0,24.2308,24.2785,24.2228,24.2785,253000.0
2012-08-09 15:15:00,30.49,30.5,30.48,30.49,230400.0,24.2785,24.2865,24.2706,24.2785,230400.0
2012-08-09 15:20:00,30.49,30.5,30.47,30.48,180100.0,24.2785,24.2865,24.2626,24.2706,180100.0
2012-08-09 15:25:00,30.48,30.48,30.47,30.47,217800.0,24.2706,24.2706,24.2626,24.2626,217800.0
2012-08-09 15:30:00,30.47,30.49,30.44,30.44,300400.0,24.2626,24.2785,24.2387,24.2387,300400.0
2012-08-09 15:35:00,30.44,30.46,30.43,30.45,286400.0,24.2387,24.2547,24.2308,24.2467,286400.0
2012-08-09 15:40:00,30.45,30.48,30.43,30.47,262700.0,24.2467,24.2706,24.2308,24.2626,262700.0
2012-08-09 15:45:00,30.48,30.48,30.43,30.48,540400.0,24.2706,24.2706,24.2308,24.2706,540400.0
2012-08-09 15:50:00,30.48,30.5,30.46,30.47,682700.0,24.2706,24.2865,24.2547,24.2626,682700.0
2012-08-09 15:55:00,30.46,30.5,30.45,30.5,1144900.0,24.2547,24.2865,24.2467,24.2865,1144900.0
2012-08-10 09:30:00,30.5,30.62,30.41,30.54,1243600.0,24.2865,24.3821,24.2148,24.3184,1243600.0
2012-08-10 09:35:00,30.55,30.55,30.35,30.39,461700.0,24.3263,24.3263,24.1671,24.1989,461700.0
2012-08-10 09:40:00,30.39,30.43,30.38,30.38,403100.0,24.1989,24.2308,24.191,24.191,403100.0
2012-08-10 09:45:00,30.38,30.42,30.37,30.38,401900.0,24.191,24.2228,24.183,24.191,401900.0
2012-08-10 09:50:00,30.38,30.39,30.25,30.28,639300.0,24.191,24.1989,24.0874,24.1113,639300.0
2012-08-10 09:55:00,30.27,30.35,30.27,30.33,428500.0,24.1034,24.1671,24.1034,24.1511,428500.0
2012-08-10 10:00:00,30.33,30.37,30.3,30.32,384400.0,24.1511,24.183,24.1273,24.1432,384400.0
2012-08-10 10:05:00,30.31,30.34,30.3,30.31,304500.0,24.1352,24.1591,24.1273,24.1352,304500.0
2012-08-10 10:10:00,30.32,30.43,30.31,30.4,584700.0,24.1432,24.2308,24.1352,24.2069,584700.0
2012-08-10 10:15:00,30.41,30.41,30.33,30.33,488000.0,24.2148,24.2148,24.1511,24.1511,488000.0
2012-08-10 10:20:00,30.33,30.36,30.33,30.36,487200.0,24.1511,24.175,24.1511,24.175,487200.0
2012-08-10 10:25:00,30.36,30.38,30.33,30.35,259600.0,24.175,24.191,24.1511,24.1671,259600.0
2012-08-10 10:30:00,30.34,30.41,30.34,30.39,389400.0,24.1591,24.2148,24.1591,24.1989,389400.0
2012-08-10 10:35:00,30.38,30.39,30.34,30.38,355100.0,24.191,24.1989,24.1591,24.191,355100.0
2012-08-10 10:40:00,30.38,30.39,30.36,30.39,307700.0,24.191,24.1989,24.175,24.1989,307700.0
2012-08-10 10:45:00,30.38,30.38,30.34,30.37,397000.0,24.191,24.191,24.1591,24.183,397000.0
2012-08-10 10:50:00,30.37,30.37,30.35,30.35,148300.0,24.183,24.183,24.1671,24.1671,148300.0
2012-08-10 10:55:00,30.35,30.39,30.35,30.38,181700.0,24.1671,24.1989,24.1671,24.191,181700.0
2012-08-10 11:00:00,30.39,30.4,30.29,30.29,473200.0,24.1989,24.2069,24.1193,24.1193,473200.0
2012-08-10 11:05:00,30.3,30.39,30.27,30.35,869200.0,24.1273,24.1989,24.1034,24.1671,869200.0
2012-08-10 11:10:00,30.35,30.36,30.3,30.34,434400.0,24.1671,24.175,24.1273,24.1591,434400.0
2012-08-10 11:15:00,30.34,30.34,30.31,30.31,206200.0,24.1591,24.1591,24.1352,24.1352,206200.0
2012-08-10 11:20:00,30.32,30.36,30.31,30.35,301900.0,24.1432,24.175,24.1352,24.1671,301900.0
2012-08-10 11:25:00,30.34,30.39,30.34,30.38,519000.0,24.1591,24.1989,24.1591,24.191,519000.0
2012-08-10 11:30:00,30.38,30.39,30.35,30.35,252800.0,24.191,24.1989,24.1671,24.1671,252800.0
2012-08-10 11:35:00,30.34,30.37,30.33,30.34,188900.0,24.1591,24.183,24.1511,24.1591,188900.0
2012-08-10 11:40:00,30.35,30.38,30.34,30.35,262500.0,24.1671,24.191,24.1591,24.1671,262500.0
2012-08-10 11:45:00,30.35,30.37,30.34,30.34,123100.0,24.1671,24.183,24.1591,24.1591,123100.0
2012-08-10 11:50:00,30.35,30.36,30.33,30.34,182900.0,24.1671,24.175,24.1511,24.1591,182900.0
2012-08-10 11:55:00,30.35,30.38,30.34,30.36,313700.0,24.1671,24.191,24.1591,24.175,313700.0
2012-08-10 12:00:00,30.35,30.36,30.32,30.33,120800.0,24.1671,24.175,24.1432,24.1511,120800.0
2012-08-10 12:05:00,30.32,30.34,30.31,30.31,231200.0,24.1432,24.1591,24.1352,24.1352,231200.0
2012-08-10 12:10:00,30.32,30.33,30.31,30.32,189800.0,24.1432,24.1511,24.1352,24.1432,189800.0
2012-08-10 12:15:00,30.31,30.33,30.31,30.31,237900.0,24.1352,24.1511,24.1352,24.1352,237900.0
2012-08-10 12:20:00,30.31,30.33,30.31,30.33,72300.0,24.1352,24.1511,24.1352,24.1511,72300.0
2012-08-10 12:25:00,30.32,30.34,30.31,30.34,86100.0,24.1432,24.1591,24.1352,24.1591,86100.0
2012-08-10 12:30:00,30.34,30.34,30.32,30.32,115700.0,24.1591,24.1591,24.1432,24.1432,115700.0
2012-08-10 12:35:00,30.33,30.35,30.32,30.34,101400.0,24.1511,24.1671,24.1432,24.1591,101400.0
2012-08-10 12:40:00,30.34,30.35,30.33,30.33,165800.0,24.1591,24.1671,24.1511,24.1511,165800.0
2012-08-10 12:45:00,30.33,30.35,30.31,30.32,165800.0,24.1511,24.1671,24.1352,24.1432,165800.0
2012-08-10 12:50:00,30.32,30.34,30.31,30.31,81500.0,24.1432,24.1591,24.1352,24.1352,81500.0
2012-08-10 12:55:00,30.31,30.32,30.3,30.3,137600.0,24.1352,24.1432,24.1273,24.1273,137600.0
2012-08-10 13:00:00,30.3,30.31,30.3,30.3,58000.0,24.1273,24.1352,24.1273,24.1273,58000.0
2012-08-10 13:05:00,30.3,30.31,30.28,30.3,260200.0,24.1273,24.1352,24.1113,24.1273,260200.0
2012-08-10 13:10:00,30.3,30.32,30.28,30.3,210700.0,24.1273,24.1432,24.1113,24.1273,210700.0
2012-08-10 13:15:00,30.3,30.31,30.3,30.3,84500.0,24.1273,24.1352,24.1273,24.1273,84500.0
2012-08-10 13:20:00,30.3,30.31,30.3,30.3,152400.0,24.1273,24.1352,24.1273,24.1273,152400.0
2012-08-10 13:25:00,30.3,30.31,30.29,30.29,77100.0,24.1273,24.1352,24.1193,24.1193,77100.0
2012-08-10 13:30:00,30.3,30.3,30.28,30.28,160400.0,24.1273,24.1273,24.1113,24.1113,160400.0
2012-08-10 13:35:00,30.29,30.3,30.28,30.28,176900.0,24.1193,24.1273,24.1113,24.1113,176900.0
2012-08-10 13:40:00,30.28,30.33,30.28,30.32,416900.0,24.1113,24.1511,24.1113,24.1432,416900.0
2012-08-10 13:45:00,30.33,30.35,30.32,30.35,187400.0,24.1511,24.1671,24.1432,24.1671,187400.0
2012-08-10 13:50:00,30.35,30.36,30.34,30.36,147400.0,24.1671,24.175,24.1591,24.175,147400.0
2012-08-10 13:55:00,30.36,30.36,30.35,30.36,62100.0,24.175,24.175,24.1671,24.175,62100.0
2012-08-10 14:00:00,30.36,30.36,30.34,30.35,130900.0,24.175,24.175,24.1591,24.1671,130900.0
2012-08-10 14:05:00,30.34,30.35,30.33,30.33,271300.0,24.1591,24.1671,24.1511,24.1511,271300.0
2012-08-10 14:10:00,30.33,30.34,30.31,30.31,150400.0,24.1511,24.1591,24.1352,24.1352,150400.0
2012-08-10 14:15:00,30.31,30.33,30.3,30.31,254300.0,24.1352,24.1511,24.1273,24.1352,254300.0
2012-08-10 14:20:00,30.3,30.33,30.3,30.33,231400.0,24.1273,24.1511,24.1273,24.1511,231400.0
2012-08-10 14:25:00,30.33,30.33,30.3,30.31,221300.0,24.1511,24.1511,24.1273,24.1352,221300.0
2012-08-10 14:30:00,30.31,30.32,30.3,30.3,77500.0,24.1352,24.1432,24.1273,24.1273,77500.0
2012-08-10 14:35:00,30.31,30.32,30.3,30.31,127500.0,24.1352,24.1432,24.1273,24.1352,127500.0
2012-08-10 14:40:00,30.31,30.31,30.29,30.29,63700.0,24.1352,24.1352,24.1193,24.1193,63700.0
2012-08-10 14:45:00,30.29,30.31,30.28,30.3,189300.0,24.1193,24.1352,24.1113,24.1273,189300.0
2012-08-10 14:50:00,30.31,30.32,30.3,30.31,132300.0,24.1352,24.1432,24.1273,24.1352,132300.0
2012-08-10 14:55:00,30.32,30.33,30.28,30.3,239900.0,24.1432,24.1511,24.1113,24.1273,239900.0
2012-08-10 15:00:00,30.29,30.31,30.29,30.3,161600.0,24.1193,24.1352,24.1193,24.1273,161600.0
2012-08-10 15:05:00,30.29,30.3,30.29,30.29,61800.0,24.1193,24.1273,24.1193,24.1193,61800.0
2012-08-10 15:10:00,30.3,30.31,30.28,30.29,377900.0,24.1273,24.1352,24.1113,24.1193,377900.0
2012-08-10 15:15:00,30.29,30.32,30.29,30.3,417600.0,24.1193,24.1432,24.1193,24.1273,417600.0
2012-08-10 15:20:00,30.3,30.32,30.28,30.3,674800.0,24.1273,24.1432,24.1113,24.1273,674800.0
2012-08-10 15:25:00,30.29,30.33,30.29,30.33,515000.0,24.1193,24.1511,24.1193,24.1511,515000.0
2012-08-10 15:30:00,30.33,30.33,30.3,30.3,384600.0,24.1511,24.1511,24.1273,24.1273,384600.0
2012-08-10 15:35:00,30.31,30.31,30.27,30.28,791600.0,24.1352,24.1352,24.1034,24.1113,791600.0
2012-08-10 15:40:00,30.28,30.31,30.28,30.3,649800.0,24.1113,24.1352,24.1113,24.1273,649800.0
2012-08-10 15:45:00,30.31,30.32,30.28,30.3,954400.0,24.1352,24.1432,24.1113,24.1273,954400.0
2012-08-10 15:50:00,30.3,30.36,30.3,30.36,1023300.0,24.1273,24.175,24.1273,24.175,1023300.0
2012-08-10 15:55:00,30.36,30.41,30.35,30.41,1708200.0,24.175,24.2148,24.1671,24.2148,1708200.0
2012-08-13 09:30:00,30.35,30.46,30.35,30.37,727200.0,24.1671,24.2547,24.1671,24.183,727200.0
2012-08-13 09:35:00,30.37,30.4,30.33,30.38,338100.0,24.183,24.2069,24.1511,24.191,338100.0
2012-08-13 09:40:00,30.39,30.41,30.37,30.39,338400.0,24.1989,24.2148,24.183,24.1989,338400.0
2012-08-13 09:45:00,30.38,30.42,30.36,30.36,288300.0,24.191,24.2228,24.175,24.175,288300.0
2012-08-13 09:50:00,30.37,30.44,30.37,30.4,401200.0,24.183,24.2387,24.183,24.2069,401200.0
2012-08-13 09:55:00,30.39,30.4,30.37,30.38,219800.0,24.1989,24.2069,24.183,24.191,219800.0
2012-08-13 10:00:00,30.38,30.4,30.37,30.4,184500.0,24.191,24.2069,24.183,24.2069,184500.0
2012-08-13 10:05:00,30.4,30.4,30.36,30.38,352700.0,24.2069,24.2069,24.175,24.191,352700.0
2012-08-13 10:10:00,30.37,30.38,30.32,30.34,532500.0,24.183,24.191,24.1432,24.1591,532500.0
2012-08-13 10:15:00,30.34,30.34,30.3,30.31,452200.0,24.1591,24.1591,24.1273,24.1352,452200.0
2012-08-13 10:20:00,30.31,30.33,30.27,30.28,568400.0,24.1352,24.1511,24.1034,24.1113,568400.0
2012-08-13 10:25:00,30.28,30.32,30.25,30.32,337400.0,24.1113,24.1432,24.0874,24.1432,337400.0
2012-08-13 10:30:00,30.32,30.33,30.29,30.3,448900.0,24.1432,24.1511,24.1193,24.1273,448900.0
2012-08-13 10:35:00,30.3,30.31,30.28,30.3,244400.0,24.1273,24.1352,24.1113,24.1273,244400.0
2012-08-13 10:40:00,30.31,30.33,30.28,30.33,280300.0,24.1352,24.1511,24.1113,24.1511,280300.0
2012-08-13 10:45:00,30.33,30.33,30.29,30.32,271600.0,24.1511,24.1511,24.1193,24.1432,271600.0
2012-08-13 10:50:00,30.32,30.32,30.28,30.3,333900.0,24.1432,24.1432,24.1113,24.1273,333900.0
2012-08-13 10:55:00,30.29,30.29,30.25,30.27,339500.0,24.1193,24.1193,24.0874,24.1034,339500.0
2012-08-13 11:00:00,30.27,30.28,30.2,30.21,432700.0,24.1034,24.1113,24.0476,24.0556,432700.0
2012-08-13 11:05:00,30.21,30.21,30.16,30.19,387400.0,24.0556,24.0556,24.0158,24.0397,387400.0
2012-08-13 11:10:00,30.19,30.21,30.18,30.2,129900.0,24.0397,24.0556,24.0317,24.0476,129900.0
2012-08-13 11:15:00,30.21,30.24,30.17,30.21,384300.0,24.0556,24.0795,24.0237,24.0556,384300.0
2012-08-13 11:20:00,30.21,30.25,30.21,30.24,228700.0,24.0556,24.0874,24.0556,24.0795,228700.0
2012-08-13 11:25:00,30.25,30.26,30.23,30.25,325200.0,24.0874,24.0954,24.0715,24.0874,325200.0
2012-08-13 11:30:00,30.24,30.25,30.21,30.22,161600.0,24.0795,24.0874,24.0556,24.0635,161600.0
2012-08-13 11:35:00,30.22,30.27,30.22,30.26,170200.0,24.0635,24.1034,24.0635,24.0954,170200.0
2012-08-13 11:40:00,30.26,30.26,30.23,30.24,128200.0,24.0954,24.0954,24.0715,24.0795,128200.0
2012-08-13 11:45:00,30.24,30.26,30.24,30.25,112400.0,24.0795,24.0954,24.0795,24.0874,112400.0
2012-08-13 11:50:00,30.24,30.25,30.23,30.24,87100.0,24.0795,24.0874,24.0715,24.0795,87100.0
2012-08-13 11:55:00,30.25,30.25,30.23,30.24,254700.0,24.0874,24.0874,24.0715,24.0795,254700.0
2012-08-13 12:00:00,30.24,30.25,30.22,30.22,145000.0,24.0795,24.0874,24.0635,24.0635,145000.0
2012-08-13 12:05:00,30.22,30.23,30.21,30.22,92500.0,24.0635,24.0715,24.0556,24.0635,92500.0
2012-08-13 12:10:00,30.21,30.24,30.2,30.23,129700.0,24.0556,24.0795,24.0476,24.0715,129700.0
2012-08-13 12:15:00,30.24,30.25,30.22,30.24,147200.0,24.0795,24.0874,24.0635,24.0795,147200.0
2012-08-13 12:20:00,30.24,30.25,30.23,30.24,64600.0,24.0795,24.0874,24.0715,24.0795,64600.0
2012-08-13 12:25:00,30.24,30.24,30.22,30.23,88600.0,24.0795,24.0795,24.0635,24.0715,88600.0
2012-08-13 12:30:00,30.23,30.26,30.22,30.22,298500.0,24.0715,24.0954,24.0635,24.0635,298500.0
2012-08-13 12:35:00,30.22,30.24,30.21,30.22,251100.0,24.0635,24.0795,24.0556,24.0635,251100.0
2012-08-13 12:40:00,30.23,30.23,30.21,30.21,138600.0,24.0715,24.0715,24.0556,24.0556,138600.0
2012-08-13 12:45:00,30.22,30.23,30.21,30.23,150500.0,24.0635,24.0715,24.0556,24.0715,150500.0
2012-08-13 12:50:00,30.23,30.28,30.23,30.27,251600.0,24.0715,24.1113,24.0715,24.1034,251600.0
2012-08-13 12:55:00,30.27,30.31,30.26,30.3,143000.0,24.1034,24.1352,24.0954,24.1273,143000.0
2012-08-13 13:00:00,30.3,30.32,30.29,30.3,229900.0,24.1273,24.1432,24.1193,24.1273,229900.0
2012-08-13 13:05:00,30.3,30.32,30.3,30.3,179500.0,24.1273,24.1432,24.1273,24.1273,179500.0
2012-08-13 13:10:00,30.3,30.32,30.3,30.31,228400.0,24.1273,24.1432,24.1273,24.1352,228400.0
2012-08-13 13:15:00,30.31,30.31,30.3,30.3,20300.0,24.1352,24.1352,24.1273,24.1273,20300.0
2012-08-13 13:20:00,30.3,30.31,30.29,30.3,325400.0,24.1273,24.1352,24.1193,24.1273,325400.0
2012-08-13 13:25:00,30.3,30.31,30.28,30.28,218800.0,24.1273,24.1352,24.1113,24.1113,218800.0
2012-08-13 13:30:00,30.29,30.3,30.26,30.28,211800.0,24.1193,24.1273,24.0954,24.1113,211800.0
2012-08-13 13:35:00,30.29,30.32,30.28,30.29,219100.0,24.1193,24.1432,24.1113,24.1193,219100.0
2012-08-13 13:40:00,30.29,30.32,30.29,30.3,200600.0,24.1193,24.1432,24.1193,24.1273,200600.0
2012-08-13 13:45:00,30.3,30.33,30.3,30.33,133900.0,24.1273,24.1511,24.1273,24.1511,133900.0
2012-08-13 13:50:00,30.32,30.34,30.32,30.34,103400.0,24.1432,24.1591,24.1432,24.1591,103400.0
2012-08-13 13:55:00,30.33,30.34,30.32,30.33,97600.0,24.1511,24.1591,24.1432,24.1511,97600.0
2012-08-13 14:00:00,30.32,30.34,30.3,30.3,149900.0,24.1432,24.1591,24.1273,24.1273,149900.0
2012-08-13 14:05:00,30.31,30.31,30.29,30.3,148900.0,24.1352,24.1352,24.1193,24.1273,148900.0
2012-08-13 14:10:00,30.31,30.35,30.3,30.34,190600.0,24.1352,24.1671,24.1273,24.1591,190600.0
2012-08-13 14:15:00,30.34,30.34,30.32,30.34,135800.0,24.1591,24.1591,24.1432,24.1591,135800.0
2012-08-13 14:20:00,30.34,30.36,30.33,30.35,174400.0,24.1591,24.175,24.1511,24.1671,174400.0
2012-08-13 14:25:00,30.34,30.39,30.32,30.32,559500.0,24.1591,24.1989,24.1432,24.1432,559500.0
2012-08-13 14:30:00,30.32,30.37,30.32,30.36,458500.0,24.1432,24.183,24.1432,24.175,458500.0
2012-08-13 14:35:00,30.36,30.37,30.32,30.34,216700.0,24.175,24.183,24.1432,24.1591,216700.0
2012-08-13 14:40:00,30.34,30.36,30.34,30.35,53100.0,24.1591,24.175,24.1591,24.1671,53100.0
2012-08-13 14:45:00,30.34,30.35,30.32,30.33,87600.0,24.1591,24.1671,24.1432,24.1511,87600.0
2012-08-13 14:50:00,30.33,30.37,30.32,30.37,180300.0,24.1511,24.183,24.1432,24.183,180300.0
2012-08-13 14:55:00,30.36,30.4,30.35,30.36,253300.0,24.175,24.2069,24.1671,24.175,253300.0
2012-08-13 15:00:00,30.37,30.39,30.36,30.37,262700.0,24.183,24.1989,24.175,24.183,262700.0
2012-08-13 15:05:00,30.38,30.38,30.35,30.35,170000.0,24.191,24.191,24.1671,24.1671,170000.0
2012-08-13 15:10:00,30.35,30.36,30.35,30.36,117900.0,24.1671,24.175,24.1671,24.175,117900.0
2012-08-13 15:15:00,30.35,30.37,30.35,30.36,227600.0,24.1671,24.183,24.1671,24.175,227600.0
2012-08-13 15:20:00,30.36,30.37,30.35,30.35,210300.0,24.175,24.183,24.1671,24.1671,210300.0
2012-08-13 15:25:00,30.36,30.36,30.34,30.35,120900.0,24.175,24.175,24.1591,24.1671,120900.0
2012-08-13 15:30:00,30.35,30.36,30.32,30.33,267900.0,24.1671,24.175,24.1432,24.1511,267900.0
2012-08-13 15:35:00,30.34,30.38,30.33,30.37,356200.0,24.1591,24.191,24.1511,24.183,356200.0
2012-08-13 15:40:00,30.36,30.37,30.35,30.37,288700.0,24.175,24.183,24.1671,24.183,288700.0
2012-08-13 15:45:00,30.37,30.38,30.33,30.37,458600.0,24.183,24.191,24.1511,24.183,458600.0
2012-08-13 15:50:00,30.37,30.38,30.32,30.33,814900.0,24.183,24.191,24.1432,24.1511,814900.0
2012-08-13 15:55:00,30.34,30.4,30.32,30.4,1460500.0,24.1591,24.2069,24.1432,24.2069,1460500.0
2012-08-14 09:30:00,30.3,30.39,30.26,30.28,985600.0,24.2874,24.3595,24.2553,24.2714,985600.0
2012-08-14 09:35:00,30.27,30.33,30.24,30.26,595700.0,24.2634,24.3115,24.2393,24.2553,595700.0
2012-08-14 09:40:00,30.26,30.29,30.18,30.2,956700.0,24.2553,24.2794,24.1912,24.2072,956700.0
2012-08-14 09:45:00,30.2,30.28,30.17,30.27,474800.0,24.2072,24.2714,24.1832,24.2634,474800.0
2012-08-14 09:50:00,30.27,30.27,30.18,30.18,486000.0,24.2634,24.2634,24.1912,24.1912,486000.0
2012-08-14 09:55:00,30.18,30.24,30.14,30.22,431600.0,24.1912,24.2393,24.1592,24.2233,431600.0
2012-08-14 10:00:00,30.23,30.27,30.22,30.24,529600.0,24.2313,24.2634,24.2233,24.2393,529600.0
2012-08-14 10:05:00,30.24,30.24,30.19,30.21,517900.0,24.2393,24.2393,24.1992,24.2153,517900.0
2012-08-14 10:10:00,30.21,30.23,30.2,30.22,423400.0,24.2153,24.2313,24.2072,24.2233,423400.0
2012-08-14 10:15:00,30.22,30.25,30.16,30.19,533600.0,24.2233,24.2473,24.1752,24.1992,533600.0
2012-08-14 10:20:00,30.19,30.2,30.16,30.2,489700.0,24.1992,24.2072,24.1752,24.2072,489700.0
2012-08-14 10:25:00,30.2,30.2,30.17,30.2,351300.0,24.2072,24.2072,24.1832,24.2072,351300.0
2012-08-14 10:30:00,30.2,30.22,30.15,30.17,466100.0,24.2072,24.2233,24.1672,24.1832,466100.0
2012-08-14 10:35:00,30.18,30.23,30.17,30.21,329000.0,24.1912,24.2313,24.1832,24.2153,329000.0
2012-08-14 10:40:00,30.21,30.25,30.2,30.25,196400.0,24.2153,24.2473,24.2072,24.2473,196400.0
2012-08-14 10:45:00,30.25,30.27,30.24,30.27,166800.0,24.2473,24.2634,24.2393,24.2634,166800.0
2012-08-14 10:50:00,30.27,30.29,30.26,30.26,212300.0,24.2634,24.2794,24.2553,24.2553,212300.0
2012-08-14 10:55:00,30.26,30.27,30.24,30.26,260700.0,24.2553,24.2634,24.2393,24.2553,260700.0
2012-08-14 11:00:00,30.26,30.27,30.23,30.27,215400.0,24.2553,24.2634,24.2313,24.2634,215400.0
2012-08-14 11:05:00,30.27,30.28,30.24,30.24,181000.0,24.2634,24.2714,24.2393,24.2393,181000.0
2012-08-14 11:10:00,30.24,30.26,30.23,30.25,177000.0,24.2393,24.2553,24.2313,24.2473,177000.0
2012-08-14 11:15:00,30.25,30.26,30.24,30.25,220100.0,24.2473,24.2553,24.2393,24.2473,220100.0
2012-08-14 11:20:00,30.25,30.26,30.22,30.22,235600.0,24.2473,24.2553,24.2233,24.2233,235600.0
2012-08-14 11:25:00,30.22,30.25,30.21,30.23,263100.0,24.2233,24.2473,24.2153,24.2313,263100.0
2012-08-14 11:30:00,30.22,30.25,30.2,30.21,530000.0,24.2233,24.2473,24.2072,24.2153,530000.0
2012-08-14 11:35:00,30.21,30.22,30.2,30.21,260300.0,24.2153,24.2233,24.2072,24.2153,260300.0
2012-08-14 11:40:00,30.21,30.23,30.21,30.21,245000.0,24.2153,24.2313,24.2153,24.2153,245000.0
2012-08-14 11:45:00,30.21,30.25,30.21,30.24,234600.0,24.2153,24.2473,24.2153,24.2393,234600.0
2012-08-14 11:50:00,30.25,30.25,30.21,30.21,131600.0,24.2473,24.2473,24.2153,24.2153,131600.0
2012-08-14 11:55:00,30.21,30.23,30.21,30.21,90100.0,24.2153,24.2313,24.2153,24.2153,90100.0
2012-08-14 12:00:00,30.21,30.23,30.21,30.21,156500.0,24.2153,24.2313,24.2153,24.2153,156500.0
2012-08-14 12:05:00,30.21,30.22,30.21,30.22,64300.0,24.2153,24.2233,24.2153,24.2233,64300.0
2012-08-14 12:10:00,30.22,30.24,30.21,30.22,754900.0,24.2233,24.2393,24.2153,24.2233,754900.0
2012-08-14 12:15:00,30.21,30.22,30.19,30.19,311800.0,24.2153,24.2233,24.1992,24.1992,311800.0
2012-08-14 12:20:00,30.2,30.21,30.18,30.21,258500.0,24.2072,24.2153,24.1912,24.2153,258500.0
2012-08-14 12:25:00,30.21,30.22,30.19,30.22,266400.0,24.2153,24.2233,24.1992,24.2233,266400.0
2012-08-14 12:30:00,30.21,30.22,30.15,30.17,714300.0,24.2153,24.2233,24.1672,24.1832,714300.0
2012-08-14 12:35:00,30.17,30.18,30.14,30.15,390800.0,24.1832,24.1912,24.1592,24.1672,390800.0
2012-08-14 12:40:00,30.16,30.16,30.1,30.13,640500.0,24.1752,24.1752,24.1271,24.1511,640500.0
2012-08-14 12:45:00,30.14,30.15,30.13,30.15,176500.0,24.1592,24.1672,24.1511,24.1672,176500.0
2012-08-14 12:50:00,30.14,30.18,30.14,30.16,223700.0,24.1592,24.1912,24.1592,24.1752,223700.0
2012-08-14 12:55:00,30.16,30.16,30.13,30.14,257300.0,24.1752,24.1752,24.1511,24.1592,257300.0
2012-08-14 13:00:00,30.15,30.21,30.14,30.21,389100.0,24.1672,24.2153,24.1592,24.2153,389100.0
2012-08-14 13:05:00,30.21,30.21,30.15,30.16,256700.0,24.2153,24.2153,24.1672,24.1752,256700.0
2012-08-14 13:10:00,30.17,30.17,30.13,30.17,273900.0,24.1832,24.1832,24.1511,24.1832,273900.0
2012-08-14 13:15:00,30.15,30.16,30.14,30.15,61800.0,24.1672,24.1752,24.1592,24.1672,61800.0
2012-08-14 13:20:00,30.15,30.17,30.12,30.16,355300.0,24.1672,24.1832,24.1431,24.1752,355300.0
2012-08-14 13:25:00,30.15,30.16,30.15,30.15,67700.0,24.1672,24.1752,24.1672,24.1672,67700.0
2012-08-14 13:30:00,30.16,30.17,30.15,30.16,168500.0,24.1752,24.1832,24.1672,24.1752,168500.0
2012-08-14 13:35:00,30.16,30.17,30.15,30.16,163700.0,24.1752,24.1832,24.1672,24.1752,163700.0
2012-08-14 13:40:00,30.17,30.17,30.15,30.16,234000.0,24.1832,24.1832,24.1672,24.1752,234000.0
2012-08-14 13:45:00,30.15,30.16,30.15,30.15,220000.0,24.1672,24.1752,24.1672,24.1672,220000.0
2012-08-14 13:50:00,30.16,30.16,30.15,30.16,166500.0,24.1752,24.1752,24.1672,24.1752,166500.0
2012-08-14 13:55:00,30.15,30.16,30.13,30.15,246400.0,24.1672,24.1752,24.1511,24.1672,246400.0
2012-08-14 14:00:00,30.15,30.16,30.14,30.16,220900.0,24.1672,24.1752,24.1592,24.1752,220900.0
2012-08-14 14:05:00,30.15,30.16,30.13,30.14,204500.0,24.1672,24.1752,24.1511,24.1592,204500.0
2012-08-14 14:10:00,30.14,30.14,30.08,30.1,942100.0,24.1592,24.1592,24.1111,24.1271,942100.0
2012-08-14 14:15:00,30.1,30.12,30.09,30.09,845500.0,24.1271,24.1431,24.1191,24.1191,845500.0
2012-08-14 14:20:00,30.1,30.11,30.07,30.1,452500.0,24.1271,24.1351,24.103,24.1271,452500.0
2012-08-14 14:25:00,30.1,30.11,30.08,30.11,265300.0,24.1271,24.1351,24.1111,24.1351,265300.0
2012-08-14 14:30:00,30.11,30.12,30.1,30.11,362900.0,24.1351,24.1431,24.1271,24.1351,362900.0
2012-08-14 14:35:00,30.11,30.11,30.06,30.09,220100.0,24.1351,24.1351,24.095,24.1191,220100.0
2012-08-14 14:40:00,30.07,30.09,30.05,30.07,362400.0,24.103,24.1191,24.087,24.103,362400.0
2012-08-14 14:45:00,30.07,30.08,30.05,30.05,307500.0,24.103,24.1111,24.087,24.087,307500.0
2012-08-14 14:50:00,30.05,30.09,30.05,30.09,236400.0,24.087,24.1191,24.087,24.1191,236400.0
2012-08-14 14:55:00,30.09,30.09,30.07,30.09,264100.0,24.1191,24.1191,24.103,24.1191,264100.0
2012-08-14 15:00:00,30.09,30.1,30.08,30.09,210400.0,24.1191,24.1271,24.1111,24.1191,210400.0
2012-08-14 15:05:00,30.09,30.09,30.06,30.07,294200.0,24.1191,24.1191,24.095,24.103,294200.0
2012-08-14 15:10:00,30.07,30.07,30.01,30.05,718000.0,24.103,24.103,24.055,24.087,718000.0
2012-08-14 15:15:00,30.06,30.06,30.04,30.06,390300.0,24.095,24.095,24.079,24.095,390300.0
2012-08-14 15:20:00,30.05,30.06,30.04,30.05,565200.0,24.087,24.095,24.079,24.087,565200.0
2012-08-14 15:25:00,30.05,30.1,30.04,30.08,555800.0,24.087,24.1271,24.079,24.1111,555800.0
2012-08-14 15:30:00,30.08,30.08,30.03,30.04,560400.0,24.1111,24.1111,24.071,24.079,560400.0
2012-08-14 15:35:00,30.05,30.05,30.01,30.04,705900.0,24.087,24.087,24.055,24.079,705900.0
2012-08-14 15:40:00,30.04,30.08,30.03,30.06,836200.0,24.079,24.1111,24.071,24.095,836200.0
2012-08-14 15:45:00,30.07,30.13,30.05,30.12,1665200.0,24.103,24.1511,24.087,24.1431,1665200.0
2012-08-14 15:50:00,30.12,30.12,30.04,30.08,1519200.0,24.1431,24.1431,24.079,24.1111,1519200.0
2012-08-14 15:55:00,30.08,30.14,30.06,30.14,1767700.0,24.1111,24.1592,24.095,24.1592,1767700.0
2012-08-15 09:30:00,30.11,30.2,30.02,30.17,759900.0,24.1351,24.2072,24.063,24.1832,759900.0
2012-08-15 09:35:00,30.17,30.24,30.17,30.18,339600.0,24.1832,24.2393,24.1832,24.1912,339600.0
2012-08-15 09:40:00,30.19,30.22,30.18,30.18,258800.0,24.1992,24.2233,24.1912,24.1912,258800.0
2012-08-15 09:45:00,30.18,30.19,30.14,30.18,279300.0,24.1912,24.1992,24.1592,24.1912,279300.0
2012-08-15 09:50:00,30.18,30.21,30.16,30.21,405000.0,24.1912,24.2153,24.1752,24.2153,405000.0
2012-08-15 09:55:00,30.21,30.28,30.2,30.23,433700.0,24.2153,24.2714,24.2072,24.2313,433700.0
2012-08-15 10:00:00,30.24,30.27,30.22,30.26,401100.0,24.2393,24.2634,24.2233,24.2553,401100.0
2012-08-15 10:05:00,30.25,30.26,30.18,30.19,358400.0,24.2473,24.2553,24.1912,24.1992,358400.0
2012-08-15 10:10:00,30.19,30.22,30.16,30.18,341100.0,24.1992,24.2233,24.1752,24.1912,341100.0
2012-08-15 10:15:00,30.18,30.2,30.17,30.17,219700.0,24.1912,24.2072,24.1832,24.1832,219700.0
2012-08-15 10:20:00,30.17,30.19,30.15,30.18,221500.0,24.1832,24.1992,24.1672,24.1912,221500.0
2012-08-15 10:25:00,30.17,30.18,30.15,30.17,352600.0,24.1832,24.1912,24.1672,24.1832,352600.0
2012-08-15 10:30:00,30.17,30.18,30.17,30.18,115500.0,24.1832,24.1912,24.1832,24.1912,115500.0
2012-08-15 10:35:00,30.18,30.18,30.15,30.15,325200.0,24.1912,24.1912,24.1672,24.1672,325200.0
2012-08-15 10:40:00,30.16,30.17,30.13,30.15,563400.0,24.1752,24.1832,24.1511,24.1672,563400.0
2012-08-15 10:45:00,30.15,30.15,30.12,30.13,266400.0,24.1672,24.1672,24.1431,24.1511,266400.0
2012-08-15 10:50:00,30.13,30.17,30.13,30.17,193200.0,24.1511,24.1832,24.1511,24.1832,193200.0
2012-08-15 10:55:00,30.16,30.18,30.15,30.16,230700.0,24.1752,24.1912,24.1672,24.1752,230700.0
2012-08-15 11:00:00,30.16,30.18,30.16,30.17,363800.0,24.1752,24.1912,24.1752,24.1832,363800.0
2012-08-15 11:05:00,30.17,30.2,30.17,30.2,272500.0,24.1832,24.2072,24.1832,24.2072,272500.0
2012-08-15 11:10:00,30.2,30.2,30.16,30.18,281100.0,24.2072,24.2072,24.1752,24.1912,281100.0
2012-08-15 11:15:00,30.18,30.19,30.16,30.17,175800.0,24.1912,24.1992,24.1752,24.1832,175800.0
2012-08-15 11:20:00,30.16,30.18,30.16,30.17,171700.0,24.1752,24.1912,24.1752,24.1832,171700.0
2012-08-15 11:25:00,30.17,30.18,30.12,30.13,404500.0,24.1832,24.1912,24.1431,24.1511,404500.0
2012-08-15 11:30:00,30.13,30.18,30.13,30.15,212600.0,24.1511,24.1912,24.1511,24.1672,212600.0
2012-08-15 11:35:00,30.16,30.18,30.15,30.18,106200.0,24.1752,24.1912,24.1672,24.1912,106200.0
2012-08-15 11:40:00,30.17,30.18,30.14,30.16,259000.0,24.1832,24.1912,24.1592,24.1752,259000.0
2012-08-15 11:45:00,30.16,30.18,30.15,30.18,145700.0,24.1752,24.1912,24.1672,24.1912,145700.0
2012-08-15 11:50:00,30.18,30.18,30.16,30.18,185700.0,24.1912,24.1912,24.1752,24.1912,185700.0
2012-08-15 11:55:00,30.17,30.18,30.16,30.18,107400.0,24.1832,24.1912,24.1752,24.1912,107400.0
2012-08-15 12:00:00,30.17,30.19,30.17,30.17,385800.0,24.1832,24.1992,24.1832,24.1832,385800.0
2012-08-15 12:05:00,30.18,30.18,30.17,30.17,102900.0,24.1912,24.1912,24.1832,24.1832,102900.0
2012-08-15 12:10:00,30.16,30.18,30.15,30.16,58300.0,24.1752,24.1912,24.1672,24.1752,58300.0
2012-08-15 12:15:00,30.15,30.18,30.15,30.16,104300.0,24.1672,24.1912,24.1672,24.1752,104300.0
2012-08-15 12:20:00,30.17,30.18,30.16,30.17,130300.0,24.1832,24.1912,24.1752,24.1832,130300.0
2012-08-15 12:25:00,30.18,30.18,30.15,30.17,87000.0,24.1912,24.1912,24.1672,24.1832,87000.0
2012-08-15 12:30:00,30.17,30.17,30.16,30.17,64800.0,24.1832,24.1832,24.1752,24.1832,64800.0
2012-08-15 12:35:00,30.17,30.17,30.15,30.16,100800.0,24.1832,24.1832,24.1672,24.1752,100800.0
2012-08-15 12:40:00,30.16,30.17,30.14,30.16,95700.0,24.1752,24.1832,24.1592,24.1752,95700.0
2012-08-15 12:45:00,30.17,30.17,30.14,30.15,104300.0,24.1832,24.1832,24.1592,24.1672,104300.0
2012-08-15 12:50:00,30.16,30.17,30.15,30.17,108400.0,24.1752,24.1832,24.1672,24.1832,108400.0
2012-08-15 12:55:00,30.16,30.17,30.14,30.15,195700.0,24.1752,24.1832,24.1592,24.1672,195700.0
2012-08-15 13:00:00,30.15,30.15,30.12,30.13,132000.0,24.1672,24.1672,24.1431,24.1511,132000.0
2012-08-15 13:05:00,30.13,30.14,30.12,30.13,95200.0,24.1511,24.1592,24.1431,24.1511,95200.0
2012-08-15 13:10:00,30.13,30.15,30.13,30.14,174000.0,24.1511,24.1672,24.1511,24.1592,174000.0
2012-08-15 13:15:00,30.14,30.14,30.13,30.14,34800.0,24.1592,24.1592,24.1511,24.1592,34800.0
2012-08-15 13:20:00,30.14,30.15,30.13,30.14,157600.0,24.1592,24.1672,24.1511,24.1592,157600.0
2012-08-15 13:25:00,30.14,30.14,30.13,30.14,92100.0,24.1592,24.1592,24.1511,24.1592,92100.0
2012-08-15 13:30:00,30.13,30.14,30.11,30.11,295200.0,24.1511,24.1592,24.1351,24.1351,295200.0
2012-08-15 13:35:00,30.11,30.12,30.08,30.11,486700.0,24.1351,24.1431,24.1111,24.1351,486700.0
2012-08-15 13:40:00,30.12,30.12,30.08,30.11,194800.0,24.1431,24.1431,24.1111,24.1351,194800.0
2012-08-15 13:45:00,30.11,30.13,30.09,30.13,509600.0,24.1351,24.1511,24.1191,24.1511,509600.0
2012-08-15 13:50:00,30.13,30.14,30.11,30.12,291500.0,24.1511,24.1592,24.1351,24.1431,291500.0
2012-08-15 13:55:00,30.11,30.13,30.11,30.12,140700.0,24.1351,24.1511,24.1351,24.1431,140700.0
2012-08-15 14:00:00,30.12,30.12,30.11,30.11,192200.0,24.1431,24.1431,24.1351,24.1351,192200.0
2012-08-15 14:05:00,30.11,30.12,30.1,30.11,336600.0,24.1351,24.1431,24.1271,24.1351,336600.0
2012-08-15 14:10:00,30.1,30.11,30.09,30.1,312400.0,24.1271,24.1351,24.1191,24.1271,312400.0
2012-08-15 14:15:00,30.1,30.12,30.09,30.11,200600.0,24.1271,24.1431,24.1191,24.1351,200600.0
2012-08-15 14:20:00,30.1,30.13,30.1,30.11,156400.0,24.1271,24.1511,24.1271,24.1351,156400.0
2012-08-15 14:25:00,30.12,30.12,30.09,30.1,256300.0,24.1431,24.1431,24.1191,24.1271,256300.0
2012-08-15 14:30:00,30.11,30.12,30.08,30.08,273500.0,24.1351,24.1431,24.1111,24.1111,273500.0
2012-08-15 14:35:00,30.09,30.11,30.08,30.1,251000.0,24.1191,24.1351,24.1111,24.1271,251000.0
2012-08-15 14:40:00,30.11,30.12,30.08,30.12,489900.0,24.1351,24.1431,24.1111,24.1431,489900.0
2012-08-15 14:45:00,30.12,30.12,30.1,30.1,207900.0,24.1431,24.1431,24.1271,24.1271,207900.0
2012-08-15 14:50:00,30.1,30.12,30.1,30.12,352300.0,24.1271,24.1431,24.1271,24.1431,352300.0
2012-08-15 14:55:00,30.12,30.13,30.1,30.11,447600.0,24.1431,24.1511,24.1271,24.1351,447600.0
2012-08-15 15:00:00,30.12,30.14,30.11,30.13,507800.0,24.1431,24.1592,24.1351,24.1511,507800.0
2012-08-15 15:05:00,30.13,30.16,30.12,30.16,450900.0,24.1511,24.1752,24.1431,24.1752,450900.0
2012-08-15 15:10:00,30.16,30.18,30.14,30.16,456600.0,24.1752,24.1912,24.1592,24.1752,456600.0
2012-08-15 15:15:00,30.17,30.17,30.16,30.17,154000.0,24.1832,24.1832,24.1752,24.1832,154000.0
2012-08-15 15:20:00,30.17,30.17,30.15,30.16,307500.0,24.1832,24.1832,24.1672,24.1752,307500.0
2012-08-15 15:25:00,30.16,30.17,30.14,30.16,514900.0,24.1752,24.1832,24.1592,24.1752,514900.0
2012-08-15 15:30:00,30.16,30.17,30.14,30.14,237300.0,24.1752,24.1832,24.1592,24.1592,237300.0
2012-08-15 15:35:00,30.14,30.17,30.13,30.13,236500.0,24.1592,24.1832,24.1511,24.1511,236500.0
2012-08-15 15:40:00,30.13,30.18,30.13,30.18,345300.0,24.1511,24.1912,24.1511,24.1912,345300.0
2012-08-15 15:45:00,30.18,30.18,30.15,30.17,223000.0,24.1912,24.1912,24.1672,24.1832,223000.0
2012-08-15 15:50:00,30.17,30.25,30.15,30.23,1251800.0,24.1832,24.2473,24.1672,24.2313,1251800.0
2012-08-15 15:55:00,30.23,30.25,30.19,30.19,1778400.0,24.2313,24.2473,24.1992,24.1992,1778400.0
2012-08-16 09:30:00,30.37,30.37,30.31,30.34,979500.0,24.3435,24.3435,24.2954,24.3195,979500.0
2012-08-16 09:35:00,30.35,30.37,30.31,30.34,704900.0,24.3275,24.3435,24.2954,24.3195,704900.0
2012-08-16 09:40:00,30.34,30.35,30.26,30.29,546600.0,24.3195,24.3275,24.2553,24.2794,546600.0
2012-08-16 09:45:00,30.28,30.32,30.26,30.32,497600.0,24.2714,24.3034,24.2553,24.3034,497600.0
2012-08-16 09:50:00,30.32,30.39,30.3,30.39,421100.0,24.3034,24.3595,24.2874,24.3595,421100.0
2012-08-16 09:55:00,30.38,30.4,30.36,30.39,402300.0,24.3515,24.3676,24.3355,24.3595,402300.0
2012-08-16 10:00:00,30.39,30.4,30.36,30.36,348500.0,24.3595,24.3676,24.3355,24.3355,348500.0
2012-08-16 10:05:00,30.37,30.48,30.36,30.46,708000.0,24.3435,24.4317,24.3355,24.4157,708000.0
2012-08-16 10:10:00,30.46,30.46,30.39,30.42,522800.0,24.4157,24.4157,24.3595,24.3836,522800.0
2012-08-16 10:15:00,30.42,30.43,30.37,30.38,370200.0,24.3836,24.3916,24.3435,24.3515,370200.0
2012-08-16 10:20:00,30.38,30.44,30.37,30.42,387400.0,24.3515,24.3996,24.3435,24.3836,387400.0
2012-08-16 10:25:00,30.42,30.45,30.41,30.45,297900.0,24.3836,24.4076,24.3756,24.4076,297900.0
2012-08-16 10:30:00,30.45,30.5,30.45,30.48,573500.0,24.4076,24.4477,24.4076,24.4317,573500.0
2012-08-16 10:35:00,30.47,30.62,30.47,30.62,766900.0,24.4237,24.5439,24.4237,24.5439,766900.0
2012-08-16 10:40:00,30.62,30.66,30.62,30.66,684900.0,24.5439,24.576,24.5439,24.576,684900.0
2012-08-16 10:45:00,30.66,30.68,30.62,30.65,402100.0,24.576,24.592,24.5439,24.568,402100.0
2012-08-16 10:50:00,30.65,30.65,30.62,30.64,799400.0,24.568,24.568,24.5439,24.5599,799400.0
2012-08-16 10:55:00,30.64,30.66,30.63,30.64,511000.0,24.5599,24.576,24.5519,24.5599,511000.0
2012-08-16 11:00:00,30.64,30.69,30.63,30.69,368300.0,24.5599,24.6,24.5519,24.6,368300.0
2012-08-16 11:05:00,30.69,30.69,30.66,30.67,380700.0,24.6,24.6,24.576,24.584,380700.0
2012-08-16 11:10:00,30.67,30.68,30.64,30.66,242500.0,24.584,24.592,24.5599,24.576,242500.0
2012-08-16 11:15:00,30.66,30.69,30.65,30.68,431600.0,24.576,24.6,24.568,24.592,431600.0
2012-08-16 11:20:00,30.69,30.73,30.68,30.71,779000.0,24.6,24.6321,24.592,24.616,779000.0
2012-08-16 11:25:00,30.71,30.74,30.71,30.71,291300.0,24.616,24.6401,24.616,24.616,291300.0
2012-08-16 11:30:00,30.72,30.72,30.7,30.7,419700.0,24.6241,24.6241,24.608,24.608,419700.0
2012-08-16 11:35:00,30.7,30.74,30.7,30.74,361700.0,24.608,24.6401,24.608,24.6401,361700.0
2012-08-16 11:40:00,30.74,30.77,30.73,30.77,467300.0,24.6401,24.6641,24.6321,24.6641,467300.0
2012-08-16 11:45:00,30.77,30.83,30.76,30.83,513000.0,24.6641,24.7122,24.6561,24.7122,513000.0
2012-08-16 11:50:00,30.82,30.85,30.79,30.85,687500.0,24.7042,24.7283,24.6802,24.7283,687500.0
2012-08-16 11:55:00,30.85,30.86,30.81,30.81,340600.0,24.7283,24.7363,24.6962,24.6962,340600.0
2012-08-16 12:00:00,30.81,30.82,30.78,30.79,278300.0,24.6962,24.7042,24.6722,24.6802,278300.0
2012-08-16 12:05:00,30.79,30.85,30.79,30.84,338400.0,24.6802,24.7283,24.6802,24.7202,338400.0
2012-08-16 12:10:00,30.83,30.85,30.83,30.85,269100.0,24.7122,24.7283,24.7122,24.7283,269100.0
2012-08-16 12:15:00,30.85,30.86,30.84,30.86,182200.0,24.7283,24.7363,24.7202,24.7363,182200.0
2012-08-16 12:20:00,30.85,30.86,30.84,30.85,263100.0,24.7283,24.7363,24.7202,24.7283,263100.0
2012-08-16 12:25:00,30.85,30.85,30.82,30.83,455500.0,24.7283,24.7283,24.7042,24.7122,455500.0
2012-08-16 12:30:00,30.83,30.83,30.78,30.78,520500.0,24.7122,24.7122,24.6722,24.6722,520500.0
2012-08-16 12:35:00,30.78,30.8,30.78,30.79,198700.0,24.6722,24.6882,24.6722,24.6802,198700.0
2012-08-16 12:40:00,30.78,30.8,30.78,30.8,133500.0,24.6722,24.6882,24.6722,24.6882,133500.0
2012-08-16 12:45:00,30.8,30.84,30.79,30.84,436400.0,24.6882,24.7202,24.6802,24.7202,436400.0
2012-08-16 12:50:00,30.83,30.86,30.83,30.86,189400.0,24.7122,24.7363,24.7122,24.7363,189400.0
2012-08-16 12:55:00,30.86,30.87,30.84,30.85,492600.0,24.7363,24.7443,24.7202,24.7283,492600.0
2012-08-16 13:00:00,30.85,30.86,30.83,30.84,345900.0,24.7283,24.7363,24.7122,24.7202,345900.0
2012-08-16 13:05:00,30.84,30.86,30.83,30.86,126700.0,24.7202,24.7363,24.7122,24.7363,126700.0
2012-08-16 13:10:00,30.86,30.88,30.85,30.88,175800.0,24.7363,24.7523,24.7283,24.7523,175800.0
2012-08-16 13:15:00,30.88,30.92,30.87,30.89,437500.0,24.7523,24.7844,24.7443,24.7603,437500.0
2012-08-16 13:20:00,30.9,30.91,30.86,30.87,529000.0,24.7683,24.7764,24.7363,24.7443,529000.0
2012-08-16 13:25:00,30.86,30.87,30.85,30.86,177000.0,24.7363,24.7443,24.7283,24.7363,177000.0
2012-08-16 13:30:00,30.87,30.88,30.86,30.88,231000.0,24.7443,24.7523,24.7363,24.7523,231000.0
2012-08-16 13:35:00,30.88,30.88,30.84,30.85,264300.0,24.7523,24.7523,24.7202,24.7283,264300.0
2012-08-16 13:40:00,30.85,30.86,30.78,30.81,389600.0,24.7283,24.7363,24.6722,24.6962,389600.0
2012-08-16 13:45:00,30.8,30.81,30.79,30.8,213500.0,24.6882,24.6962,24.6802,24.6882,213500.0
2012-08-16 13:50:00,30.8,30.82,30.79,30.8,273900.0,24.6882,24.7042,24.6802,24.6882,273900.0
2012-08-16 13:55:00,30.81,30.82,30.8,30.8,159400.0,24.6962,24.7042,24.6882,24.6882,159400.0
2012-08-16 14:00:00,30.81,30.81,30.79,30.8,225500.0,24.6962,24.6962,24.6802,24.6882,225500.0
2012-08-16 14:05:00,30.8,30.86,30.8,30.85,541100.0,24.6882,24.7363,24.6882,24.7283,541100.0
2012-08-16 14:10:00,30.85,30.88,30.84,30.86,337600.0,24.7283,24.7523,24.7202,24.7363,337600.0
2012-08-16 14:15:00,30.86,30.87,30.86,30.87,117700.0,24.7363,24.7443,24.7363,24.7443,117700.0
2012-08-16 14:20:00,30.86,30.89,30.86,30.87,297300.0,24.7363,24.7603,24.7363,24.7443,297300.0
2012-08-16 14:25:00,30.87,30.9,30.87,30.9,209000.0,24.7443,24.7683,24.7443,24.7683,209000.0
2012-08-16 14:30:00,30.89,30.94,30.89,30.92,576000.0,24.7603,24.8004,24.7603,24.7844,576000.0
2012-08-16 14:35:00,30.91,30.93,30.91,30.93,151200.0,24.7764,24.7924,24.7764,24.7924,151200.0
2012-08-16 14:40:00,30.93,30.93,30.91,30.91,234700.0,24.7924,24.7924,24.7764,24.7764,234700.0
2012-08-16 14:45:00,30.92,30.92,30.9,30.92,200200.0,24.7844,24.7844,24.7683,24.7844,200200.0
2012-08-16 14:50:00,30.91,30.93,30.91,30.92,219000.0,24.7764,24.7924,24.7764,24.7844,219000.0
2012-08-16 14:55:00,30.92,30.93,30.9,30.92,436700.0,24.7844,24.7924,24.7683,24.7844,436700.0
2012-08-16 15:00:00,30.92,30.92,30.88,30.9,228800.0,24.7844,24.7844,24.7523,24.7683,228800.0
2012-08-16 15:05:00,30.91,30.92,30.89,30.91,347600.0,24.7764,24.7844,24.7603,24.7764,347600.0
2012-08-16 15:10:00,30.91,30.94,30.9,30.93,408000.0,24.7764,24.8004,24.7683,24.7924,408000.0
2012-08-16 15:15:00,30.93,30.94,30.91,30.92,303900.0,24.7924,24.8004,24.7764,24.7844,303900.0
2012-08-16 15:20:00,30.91,30.92,30.9,30.91,308700.0,24.7764,24.7844,24.7683,24.7764,308700.0
2012-08-16 15:25:00,30.9,30.93,30.89,30.9,402100.0,24.7683,24.7924,24.7603,24.7683,402100.0
2012-08-16 15:30:00,30.9,30.9,30.86,30.87,331900.0,24.7683,24.7683,24.7363,24.7443,331900.0
2012-08-16 15:35:00,30.86,30.87,30.84,30.87,756200.0,24.7363,24.7443,24.7202,24.7443,756200.0
2012-08-16 15:40:00,30.87,30.87,30.82,30.83,508700.0,24.7443,24.7443,24.7042,24.7122,508700.0
2012-08-16 15:45:00,30.84,30.84,30.81,30.82,579400.0,24.7202,24.7202,24.6962,24.7042,579400.0
2012-08-16 15:50:00,30.81,30.81,30.77,30.81,1155000.0,24.6962,24.6962,24.6641,24.6962,1155000.0
2012-08-16 15:55:00,30.81,30.81,30.78,30.79,1598600.0,24.6962,24.6962,24.6722,24.6802,1598600.0
2012-08-17 09:30:00,30.88,30.92,30.67,30.77,7300500.0,24.7523,24.7844,24.584,24.6641,7300500.0
2012-08-17 09:35:00,30.77,30.8,30.71,30.79,562000.0,24.6641,24.6882,24.616,24.6802,562000.0
2012-08-17 09:40:00,30.78,30.85,30.69,30.7,760400.0,24.6722,24.7283,24.6,24.608,760400.0
2012-08-17 09:45:00,30.69,30.71,30.65,30.7,652800.0,24.6,24.616,24.568,24.608,652800.0
2012-08-17 09:50:00,30.71,30.78,30.7,30.78,449900.0,24.616,24.6722,24.608,24.6722,449900.0
2012-08-17 09:55:00,30.78,30.82,30.76,30.78,404500.0,24.6722,24.7042,24.6561,24.6722,404500.0
2012-08-17 10:00:00,30.79,30.8,30.66,30.72,720900.0,24.6802,24.6882,24.576,24.6241,720900.0
2012-08-17 10:05:00,30.71,30.77,30.71,30.74,471200.0,24.616,24.6641,24.616,24.6401,471200.0
2012-08-17 10:10:00,30.75,30.8,30.73,30.75,357000.0,24.6481,24.6882,24.6321,24.6481,357000.0
2012-08-17 10:15:00,30.76,30.77,30.71,30.73,363100.0,24.6561,24.6641,24.616,24.6321,363100.0
2012-08-17 10:20:00,30.73,30.74,30.71,30.74,243300.0,24.6321,24.6401,24.616,24.6401,243300.0
2012-08-17 10:25:00,30.74,30.74,30.66,30.7,664800.0,24.6401,24.6401,24.576,24.608,664800.0
2012-08-17 10:30:00,30.7,30.7,30.66,30.69,259000.0,24.608,24.608,24.576,24.6,259000.0
2012-08-17 10:35:00,30.69,30.7,30.66,30.66,401500.0,24.6,24.608,24.576,24.576,401500.0
2012-08-17 10:40:00,30.66,30.68,30.65,30.65,247400.0,24.576,24.592,24.568,24.568,247400.0
2012-08-17 10:45:00,30.65,30.65,30.63,30.64,359400.0,24.568,24.568,24.5519,24.5599,359400.0
2012-08-17 10:50:00,30.64,30.64,30.59,30.59,475900.0,24.5599,24.5599,24.5199,24.5199,475900.0
2012-08-17 10:55:00,30.59,30.66,30.59,30.66,799300.0,24.5199,24.576,24.5199,24.576,799300.0
2012-08-17 11:00:00,30.66,30.67,30.65,30.66,245800.0,24.576,24.584,24.568,24.576,245800.0
2012-08-17 11:05:00,30.65,30.67,30.65,30.66,210100.0,24.568,24.584,24.568,24.576,210100.0
2012-08-17 11:10:00,30.66,30.66,30.61,30.62,488900.0,24.576,24.576,24.5359,24.5439,488900.0
2012-08-17 11:15:00,30.61,30.66,30.61,30.65,514400.0,24.5359,24.576,24.5359,24.568,514400.0
2012-08-17 11:20:00,30.65,30.71,30.65,30.7,359400.0,24.568,24.616,24.568,24.608,359400.0
2012-08-17 11:25:00,30.71,30.74,30.69,30.74,319100.0,24.616,24.6401,24.6,24.6401,319100.0
2012-08-17 11:30:00,30.73,30.76,30.71,30.76,274100.0,24.6321,24.6561,24.616,24.6561,274100.0
2012-08-17 11:35:00,30.76,30.77,30.74,30.75,286100.0,24.6561,24.6641,24.6401,24.6481,286100.0
2012-08-17 11:40:00,30.75,30.79,30.74,30.75,315100.0,24.6481,24.6802,24.6401,24.6481,315100.0
2012-08-17 11:45:00,30.76,30.77,30.74,30.75,212800.0,24.6561,24.6641,24.6401,24.6481,212800.0
2012-08-17 11:50:00,30.75,30.81,30.75,30.81,278700.0,24.6481,24.6962,24.6481,24.6962,278700.0
2012-08-17 11:55:00,30.8,30.83,30.79,30.82,222800.0,24.6882,24.7122,24.6802,24.7042,222800.0
2012-08-17 12:00:00,30.81,30.82,30.79,30.81,161500.0,24.6962,24.7042,24.6802,24.6962,161500.0
2012-08-17 12:05:00,30.81,30.82,30.8,30.8,79700.0,24.6962,24.7042,24.6882,24.6882,79700.0
2012-08-17 12:10:00,30.81,30.82,30.8,30.82,86900.0,24.6962,24.7042,24.6882,24.7042,86900.0
2012-08-17 12:15:00,30.82,30.82,30.8,30.81,81900.0,24.7042,24.7042,24.6882,24.6962,81900.0
2012-08-17 12:20:00,30.8,30.81,30.79,30.8,125100.0,24.6882,24.6962,24.6802,24.6882,125100.0
2012-08-17 12:25:00,30.81,30.81,30.79,30.8,83900.0,24.6962,24.6962,24.6802,24.6882,83900.0
2012-08-17 12:30:00,30.79,30.8,30.79,30.79,66100.0,24.6802,24.6882,24.6802,24.6802,66100.0
2012-08-17 12:35:00,30.79,30.8,30.73,30.75,280400.0,24.6802,24.6882,24.6321,24.6481,280400.0
2012-08-17 12:40:00,30.74,30.75,30.73,30.75,153200.0,24.6401,24.6481,24.6321,24.6481,153200.0
2012-08-17 12:45:00,30.75,30.75,30.74,30.75,36200.0,24.6481,24.6481,24.6401,24.6481,36200.0
2012-08-17 12:50:00,30.75,30.75,30.73,30.73,169200.0,24.6481,24.6481,24.6321,24.6321,169200.0
2012-08-17 12:55:00,30.73,30.76,30.72,30.75,145300.0,24.6321,24.6561,24.6241,24.6481,145300.0
2012-08-17 13:00:00,30.74,30.76,30.74,30.76,64100.0,24.6401,24.6561,24.6401,24.6561,64100.0
2012-08-17 13:05:00,30.75,30.77,30.75,30.75,200400.0,24.6481,24.6641,24.6481,24.6481,200400.0
2012-08-17 13:10:00,30.75,30.79,30.75,30.78,123600.0,24.6481,24.6802,24.6481,24.6722,123600.0
2012-08-17 13:15:00,30.79,30.79,30.77,30.78,85200.0,24.6802,24.6802,24.6641,24.6722,85200.0
2012-08-17 13:20:00,30.77,30.78,30.76,30.76,77300.0,24.6641,24.6722,24.6561,24.6561,77300.0
2012-08-17 13:25:00,30.76,30.77,30.76,30.76,136600.0,24.6561,24.6641,24.6561,24.6561,136600.0
2012-08-17 13:30:00,30.77,30.81,30.76,30.81,201400.0,24.6641,24.6962,24.6561,24.6962,201400.0
2012-08-17 13:35:00,30.81,30.81,30.79,30.8,129000.0,24.6962,24.6962,24.6802,24.6882,129000.0
2012-08-17 13:40:00,30.79,30.8,30.79,30.8,37500.0,24.6802,24.6882,24.6802,24.6882,37500.0
2012-08-17 13:45:00,30.79,30.8,30.77,30.77,118100.0,24.6802,24.6882,24.6641,24.6641,118100.0
2012-08-17 13:50:00,30.78,30.78,30.76,30.76,83400.0,24.6722,24.6722,24.6561,24.6561,83400.0
2012-08-17 13:55:00,30.76,30.77,30.76,30.77,100400.0,24.6561,24.6641,24.6561,24.6641,100400.0
2012-08-17 14:00:00,30.77,30.77,30.76,30.76,57300.0,24.6641,24.6641,24.6561,24.6561,57300.0
2012-08-17 14:05:00,30.77,30.77,30.76,30.76,70100.0,24.6641,24.6641,24.6561,24.6561,70100.0
2012-08-17 14:10:00,30.77,30.78,30.76,30.77,77800.0,24.6641,24.6722,24.6561,24.6641,77800.0
2012-08-17 14:15:00,30.78,30.78,30.77,30.78,59100.0,24.6722,24.6722,24.6641,24.6722,59100.0
2012-08-17 14:20:00,30.78,30.8,30.76,30.8,348600.0,24.6722,24.6882,24.6561,24.6882,348600.0
2012-08-17 14:25:00,30.79,30.83,30.79,30.82,213600.0,24.6802,24.7122,24.6802,24.7042,213600.0
2012-08-17 14:30:00,30.82,30.83,30.81,30.82,113300.0,24.7042,24.7122,24.6962,24.7042,113300.0
2012-08-17 14:35:00,30.82,30.86,30.82,30.86,222000.0,24.7042,24.7363,24.7042,24.7363,222000.0
2012-08-17 14:40:00,30.86,30.86,30.84,30.86,232000.0,24.7363,24.7363,24.7202,24.7363,232000.0
2012-08-17 14:45:00,30.85,30.86,30.85,30.85,65200.0,24.7283,24.7363,24.7283,24.7283,65200.0
2012-08-17 14:50:00,30.86,30.86,30.85,30.85,77000.0,24.7363,24.7363,24.7283,24.7283,77000.0
2012-08-17 14:55:00,30.86,30.86,30.85,30.86,75600.0,24.7363,24.7363,24.7283,24.7363,75600.0
2012-08-17 15:00:00,30.85,30.86,30.85,30.86,74000.0,24.7283,24.7363,24.7283,24.7363,74000.0
2012-08-17 15:05:00,30.85,30.86,30.83,30.84,246600.0,24.7283,24.7363,24.7122,24.7202,246600.0
2012-08-17 15:10:00,30.83,30.85,30.82,30.83,320800.0,24.7122,24.7283,24.7042,24.7122,320800.0
2012-08-17 15:15:00,30.84,30.86,30.83,30.84,287600.0,24.7202,24.7363,24.7122,24.7202,287600.0
2012-08-17 15:20:00,30.84,30.85,30.84,30.84,129100.0,24.7202,24.7283,24.7202,24.7202,129100.0
2012-08-17 15:25:00,30.85,30.88,30.84,30.86,280900.0,24.7283,24.7523,24.7202,24.7363,280900.0
2012-08-17 15:30:00,30.87,30.87,30.84,30.85,292700.0,24.7443,24.7443,24.7202,24.7283,292700.0
2012-08-17 15:35:00,30.85,30.89,30.84,30.88,351700.0,24.7283,24.7603,24.7202,24.7523,351700.0
2012-08-17 15:40:00,30.87,30.9,30.87,30.9,387600.0,24.7443,24.7683,24.7443,24.7683,387600.0
2012-08-17 15:45:00,30.9,30.9,30.88,30.89,448100.0,24.7683,24.7683,24.7523,24.7603,448100.0
2012-08-17 15:50:00,30.89,30.9,30.86,30.89,916400.0,24.7603,24.7683,24.7363,24.7603,916400.0
2012-08-17 15:55:00,30.89,30.91,30.86,30.9,1740400.0,24.7603,24.7764,24.7363,24.7683,1740400.0
2012-08-20 09:30:00,30.83,30.85,30.63,30.66,1117300.0,24.7122,24.7283,24.5519,24.576,1117300.0
2012-08-20 09:35:00,30.66,30.67,30.58,30.64,559100.0,24.576,24.584,24.5118,24.5599,559100.0
2012-08-20 09:40:00,30.64,30.67,30.58,30.66,521500.0,24.5599,24.584,24.5118,24.576,521500.0
2012-08-20 09:45:00,30.67,30.7,30.63,30.65,299600.0,24.584,24.608,24.5519,24.568,299600.0
2012-08-20 09:50:00,30.65,30.71,30.62,30.7,354900.0,24.568,24.616,24.5439,24.608,354900.0
2012-08-20 09:55:00,30.71,30.71,30.63,30.64,426200.0,24.616,24.616,24.5519,24.5599,426200.0
2012-08-20 10:00:00,30.64,30.68,30.63,30.66,406000.0,24.5599,24.592,24.5519,24.576,406000.0
2012-08-20 10:05:00,30.67,30.7,30.63,30.69,510900.0,24.584,24.608,24.5519,24.6,510900.0
2012-08-20 10:10:00,30.69,30.72,30.67,30.71,607700.0,24.6,24.6241,24.584,24.616,607700.0
2012-08-20 10:15:00,30.71,30.73,30.7,30.72,499200.0,24.616,24.6321,24.608,24.6241,499200.0
2012-08-20 10:20:00,30.71,30.71,30.65,30.66,371300.0,24.616,24.616,24.568,24.576,371300.0
2012-08-20 10:25:00,30.66,30.7,30.65,30.69,340600.0,24.576,24.608,24.568,24.6,340600.0
2012-08-20 10:30:00,30.69,30.69,30.65,30.66,397500.0,24.6,24.6,24.568,24.576,397500.0
2012-08-20 10:35:00,30.67,30.68,30.64,30.67,354500.0,24.584,24.592,24.5599,24.584,354500.0
2012-08-20 10:40:00,30.67,30.68,30.64,30.67,478700.0,24.584,24.592,24.5599,24.584,478700.0
2012-08-20 10:45:00,30.67,30.71,30.66,30.7,215000.0,24.584,24.616,24.576,24.608,215000.0
2012-08-20 10:50:00,30.7,30.71,30.68,30.69,98000.0,24.608,24.616,24.592,24.6,98000.0
2012-08-20 10:55:00,30.69,30.72,30.68,30.7,307200.0,24.6,24.6241,24.592,24.608,307200.0
2012-08-20 11:00:00,30.7,30.7,30.66,30.66,148400.0,24.608,24.608,24.576,24.576,148400.0
2012-08-20 11:05:00,30.67,30.68,30.65,30.65,252800.0,24.584,24.592,24.568,24.568,252800.0
2012-08-20 11:10:00,30.66,30.7,30.65,30.7,270100.0,24.576,24.608,24.568,24.608,270100.0
2012-08-20 11:15:00,30.69,30.72,30.67,30.72,179200.0,24.6,24.6241,24.584,24.6241,179200.0
2012-08-20 11:20:00,30.72,30.74,30.69,30.69,376700.0,24.6241,24.6401,24.6,24.6,376700.0
2012-08-20 11:25:00,30.7,30.7,30.68,30.69,161100.0,24.608,24.608,24.592,24.6,161100.0
2012-08-20 11:30:00,30.68,30.69,30.68,30.68,117900.0,24.592,24.6,24.592,24.592,117900.0
2012-08-20 11:35:00,30.68,30.69,30.67,30.68,357200.0,24.592,24.6,24.584,24.592,357200.0
2012-08-20 11:40:00,30.69,30.69,30.67,30.67,300300.0,24.6,24.6,24.584,24.584,300300.0
2012-08-20 11:45:00,30.67,30.69,30.67,30.69,143300.0,24.584,24.6,24.584,24.6,143300.0
2012-08-20 11:50:00,30.69,30.71,30.68,30.7,250800.0,24.6,24.616,24.592,24.608,250800.0
2012-08-20 11:55:00,30.7,30.74,30.7,30.73,276200.0,24.608,24.6401,24.608,24.6321,276200.0
2012-08-20 12:00:00,30.72,30.73,30.72,30.72,45700.0,24.6241,24.6321,24.6241,24.6241,45700.0
2012-08-20 12:05:00,30.72,30.76,30.72,30.75,287500.0,24.6241,24.6561,24.6241,24.6481,287500.0
2012-08-20 12:10:00,30.75,30.82,30.75,30.81,341200.0,24.6481,24.7042,24.6481,24.6962,341200.0
2012-08-20 12:15:00,30.81,30.81,30.8,30.81,54100.0,24.6962,24.6962,24.6882,24.6962,54100.0
2012-08-20 12:20:00,30.81,30.81,30.76,30.77,165900.0,24.6962,24.6962,24.6561,24.6641,165900.0
2012-08-20 12:25:00,30.77,30.77,30.75,30.76,133100.0,24.6641,24.6641,24.6481,24.6561,133100.0
2012-08-20 12:30:00,30.76,30.77,30.74,30.74,106200.0,24.6561,24.6641,24.6401,24.6401,106200.0
2012-08-20 12:35:00,30.74,30.75,30.73,30.73,90600.0,24.6401,24.6481,24.6321,24.6321,90600.0
2012-08-20 12:40:00,30.73,30.76,30.72,30.76,166900.0,24.6321,24.6561,24.6241,24.6561,166900.0
2012-08-20 12:45:00,30.76,30.77,30.75,30.77,210900.0,24.6561,24.6641,24.6481,24.6641,210900.0
2012-08-20 12:50:00,30.77,30.77,30.73,30.76,297500.0,24.6641,24.6641,24.6321,24.6561,297500.0
2012-08-20 12:55:00,30.76,30.78,30.75,30.76,181200.0,24.6561,24.6722,24.6481,24.6561,181200.0
2012-08-20 13:00:00,30.76,30.77,30.73,30.73,184700.0,24.6561,24.6641,24.6321,24.6321,184700.0
2012-08-20 13:05:00,30.73,30.74,30.72,30.72,46900.0,24.6321,24.6401,24.6241,24.6241,46900.0
2012-08-20 13:10:00,30.73,30.74,30.72,30.74,114200.0,24.6321,24.6401,24.6241,24.6401,114200.0
2012-08-20 13:15:00,30.74,30.74,30.72,30.72,117000.0,24.6401,24.6401,24.6241,24.6241,117000.0
2012-08-20 13:20:00,30.72,30.75,30.72,30.75,133900.0,24.6241,24.6481,24.6241,24.6481,133900.0
2012-08-20 13:25:00,30.75,30.75,30.72,30.72,122000.0,24.6481,24.6481,24.6241,24.6241,122000.0
2012-08-20 13:30:00,30.72,30.73,30.68,30.69,327800.0,24.6241,24.6321,24.592,24.6,327800.0
2012-08-20 13:35:00,30.69,30.69,30.68,30.68,223700.0,24.6,24.6,24.592,24.592,223700.0
2012-08-20 13:40:00,30.69,30.69,30.66,30.68,209200.0,24.6,24.6,24.576,24.592,209200.0
2012-08-20 13:45:00,30.68,30.68,30.65,30.66,199200.0,24.592,24.592,24.568,24.576,199200.0
2012-08-20 13:50:00,30.65,30.68,30.65,30.68,214100.0,24.568,24.592,24.568,24.592,214100.0
2012-08-20 13:55:00,30.68,30.68,30.67,30.68,65500.0,24.592,24.592,24.584,24.592,65500.0
2012-08-20 14:00:00,30.67,30.68,30.67,30.68,169900.0,24.584,24.592,24.584,24.592,169900.0
2012-08-20 14:05:00,30.67,30.7,30.67,30.7,370200.0,24.584,24.608,24.584,24.608,370200.0
2012-08-20 14:10:00,30.7,30.73,30.69,30.72,164000.0,24.608,24.6321,24.6,24.6241,164000.0
2012-08-20 14:15:00,30.73,30.73,30.72,30.72,58900.0,24.6321,24.6321,24.6241,24.6241,58900.0
2012-08-20 14:20:00,30.72,30.74,30.72,30.74,160500.0,24.6241,24.6401,24.6241,24.6401,160500.0
2012-08-20 14:25:00,30.74,30.74,30.73,30.73,125500.0,24.6401,24.6401,24.6321,24.6321,125500.0
2012-08-20 14:30:00,30.74,30.76,30.72,30.74,739000.0,24.6401,24.6561,24.6241,24.6401,739000.0
2012-08-20 14:35:00,30.74,30.74,30.72,30.73,187700.0,24.6401,24.6401,24.6241,24.6321,187700.0
2012-08-20 14:40:00,30.73,30.74,30.73,30.73,59000.0,24.6321,24.6401,24.6321,24.6321,59000.0
2012-08-20 14:45:00,30.73,30.74,30.7,30.71,354600.0,24.6321,24.6401,24.608,24.616,354600.0
2012-08-20 14:50:00,30.72,30.73,30.71,30.73,160800.0,24.6241,24.6321,24.616,24.6321,160800.0
2012-08-20 14:55:00,30.73,30.75,30.72,30.74,115500.0,24.6321,24.6481,24.6241,24.6401,115500.0
2012-08-20 15:00:00,30.75,30.75,30.73,30.74,64800.0,24.6481,24.6481,24.6321,24.6401,64800.0
2012-08-20 15:05:00,30.74,30.74,30.72,30.74,183900.0,24.6401,24.6401,24.6241,24.6401,183900.0
2012-08-20 15:10:00,30.74,30.74,30.68,30.69,400200.0,24.6401,24.6401,24.592,24.6,400200.0
2012-08-20 15:15:00,30.68,30.74,30.68,30.74,438000.0,24.592,24.6401,24.592,24.6401,438000.0
2012-08-20 15:20:00,30.74,30.75,30.71,30.74,216100.0,24.6401,24.6481,24.616,24.6401,216100.0
2012-08-20 15:25:00,30.74,30.77,30.74,30.76,151000.0,24.6401,24.6641,24.6401,24.6561,151000.0
2012-08-20 15:30:00,30.77,30.79,30.76,30.76,276300.0,24.6641,24.6802,24.6561,24.6561,276300.0
2012-08-20 15:35:00,30.76,30.78,30.73,30.73,273000.0,24.6561,24.6722,24.6321,24.6321,273000.0
2012-08-20 15:40:00,30.73,30.74,30.72,30.73,158400.0,24.6321,24.6401,24.6241,24.6321,158400.0
2012-08-20 15:45:00,30.73,30.74,30.67,30.7,869000.0,24.6321,24.6401,24.584,24.608,869000.0
2012-08-20 15:50:00,30.71,30.73,30.68,30.71,451900.0,24.616,24.6321,24.592,24.616,451900.0
2012-08-20 15:55:00,30.71,30.74,30.69,30.74,738600.0,24.616,24.6401,24.6,24.6401,738600.0
2012-08-21 09:30:00,30.76,30.8,30.61,30.69,1170700.0,24.6561,24.6882,24.5359,24.6,1170700.0
2012-08-21 09:35:00,30.69,30.7,30.61,30.64,493600.0,24.6,24.608,24.5359,24.5599,493600.0
2012-08-21 09:40:00,30.64,30.67,30.63,30.66,329500.0,24.5599,24.584,24.5519,24.576,329500.0
2012-08-21 09:45:00,30.66,30.72,30.66,30.71,475300.0,24.576,24.6241,24.576,24.616,475300.0
2012-08-21 09:50:00,30.71,30.75,30.69,30.75,367200.0,24.616,24.6481,24.6,24.6481,367200.0
2012-08-21 09:55:00,30.75,30.87,30.75,30.84,643200.0,24.6481,24.7443,24.6481,24.7202,643200.0
2012-08-21 10:00:00,30.85,30.88,30.84,30.86,405700.0,24.7283,24.7523,24.7202,24.7363,405700.0
2012-08-21 10:05:00,30.86,30.87,30.8,30.85,320700.0,24.7363,24.7443,24.6882,24.7283,320700.0
2012-08-21 10:10:00,30.85,30.85,30.82,30.83,440000.0,24.7283,24.7283,24.7042,24.7122,440000.0
2012-08-21 10:15:00,30.83,30.84,30.82,30.83,313100.0,24.7122,24.7202,24.7042,24.7122,313100.0
2012-08-21 10:20:00,30.83,30.86,30.82,30.85,233500.0,24.7122,24.7363,24.7042,24.7283,233500.0
2012-08-21 10:25:00,30.84,30.86,30.83,30.86,213800.0,24.7202,24.7363,24.7122,24.7363,213800.0
2012-08-21 10:30:00,30.86,30.9,30.85,30.89,560900.0,24.7363,24.7683,24.7283,24.7603,560900.0
2012-08-21 10:35:00,30.89,30.92,30.89,30.91,356900.0,24.7603,24.7844,24.7603,24.7764,356900.0
2012-08-21 10:40:00,30.91,30.92,30.89,30.9,620700.0,24.7764,24.7844,24.7603,24.7683,620700.0
2012-08-21 10:45:00,30.9,30.94,30.9,30.92,443100.0,24.7683,24.8004,24.7683,24.7844,443100.0
2012-08-21 10:50:00,30.91,30.94,30.9,30.92,269600.0,24.7764,24.8004,24.7683,24.7844,269600.0
2012-08-21 10:55:00,30.91,30.93,30.89,30.92,393200.0,24.7764,24.7924,24.7603,24.7844,393200.0
2012-08-21 11:00:00,30.92,30.93,30.91,30.93,152800.0,24.7844,24.7924,24.7764,24.7924,152800.0
2012-08-21 11:05:00,30.92,30.93,30.89,30.92,329600.0,24.7844,24.7924,24.7603,24.7844,329600.0
2012-08-21 11:10:00,30.92,30.93,30.89,30.93,331600.0,24.7844,24.7924,24.7603,24.7924,331600.0
2012-08-21 11:15:00,30.93,30.96,30.92,30.96,362000.0,24.7924,24.8164,24.7844,24.8164,362000.0
2012-08-21 11:20:00,30.96,30.96,30.89,30.89,406900.0,24.8164,24.8164,24.7603,24.7603,406900.0
2012-08-21 11:25:00,30.89,30.91,30.87,30.9,299100.0,24.7603,24.7764,24.7443,24.7683,299100.0
2012-08-21 11:30:00,30.89,30.92,30.88,30.88,254900.0,24.7603,24.7844,24.7523,24.7523,254900.0
2012-08-21 11:35:00,30.88,30.89,30.85,30.86,383500.0,24.7523,24.7603,24.7283,24.7363,383500.0
2012-08-21 11:40:00,30.86,30.87,30.8,30.82,359500.0,24.7363,24.7443,24.6882,24.7042,359500.0
2012-08-21 11:45:00,30.83,30.85,30.81,30.85,133800.0,24.7122,24.7283,24.6962,24.7283,133800.0
2012-08-21 11:50:00,30.85,30.85,30.82,30.83,243200.0,24.7283,24.7283,24.7042,24.7122,243200.0
2012-08-21 11:55:00,30.82,30.84,30.79,30.81,329600.0,24.7042,24.7202,24.6802,24.6962,329600.0
2012-08-21 12:00:00,30.81,30.81,30.76,30.77,348800.0,24.6962,24.6962,24.6561,24.6641,348800.0
2012-08-21 12:05:00,30.77,30.79,30.76,30.78,248300.0,24.6641,24.6802,24.6561,24.6722,248300.0
2012-08-21 12:10:00,30.78,30.8,30.77,30.8,219400.0,24.6722,24.6882,24.6641,24.6882,219400.0
2012-08-21 12:15:00,30.8,30.8,30.75,30.79,307000.0,24.6882,24.6882,24.6481,24.6802,307000.0
2012-08-21 12:20:00,30.79,30.81,30.78,30.8,120100.0,24.6802,24.6962,24.6722,24.6882,120100.0
2012-08-21 12:25:00,30.8,30.81,30.79,30.8,69100.0,24.6882,24.6962,24.6802,24.6882,69100.0
2012-08-21 12:30:00,30.81,30.83,30.79,30.79,217300.0,24.6962,24.7122,24.6802,24.6802,217300.0
2012-08-21 12:35:00,30.8,30.82,30.79,30.82,139800.0,24.6882,24.7042,24.6802,24.7042,139800.0
2012-08-21 12:40:00,30.82,30.82,30.8,30.8,89100.0,24.7042,24.7042,24.6882,24.6882,89100.0
2012-08-21 12:45:00,30.8,30.81,30.77,30.8,162400.0,24.6882,24.6962,24.6641,24.6882,162400.0
2012-08-21 12:50:00,30.79,30.81,30.79,30.81,79400.0,24.6802,24.6962,24.6802,24.6962,79400.0
2012-08-21 12:55:00,30.8,30.81,30.79,30.8,108500.0,24.6882,24.6962,24.6802,24.6882,108500.0
2012-08-21 13:00:00,30.79,30.8,30.74,30.76,378900.0,24.6802,24.6882,24.6401,24.6561,378900.0
2012-08-21 13:05:00,30.76,30.78,30.75,30.78,67600.0,24.6561,24.6722,24.6481,24.6722,67600.0
2012-08-21 13:10:00,30.77,30.78,30.76,30.77,130300.0,24.6641,24.6722,24.6561,24.6641,130300.0
2012-08-21 13:15:00,30.77,30.81,30.77,30.8,213700.0,24.6641,24.6962,24.6641,24.6882,213700.0
2012-08-21 13:20:00,30.8,30.82,30.8,30.82,88700.0,24.6882,24.7042,24.6882,24.7042,88700.0
2012-08-21 13:25:00,30.82,30.83,30.79,30.8,321400.0,24.7042,24.7122,24.6802,24.6882,321400.0
2012-08-21 13:30:00,30.8,30.82,30.8,30.8,304700.0,24.6882,24.7042,24.6882,24.6882,304700.0
2012-08-21 13:35:00,30.8,30.81,30.8,30.81,58600.0,24.6882,24.6962,24.6882,24.6962,58600.0
2012-08-21 13:40:00,30.8,30.81,30.77,30.78,284200.0,24.6882,24.6962,24.6641,24.6722,284200.0
2012-08-21 13:45:00,30.77,30.79,30.75,30.76,216100.0,24.6641,24.6802,24.6481,24.6561,216100.0
2012-08-21 13:50:00,30.76,30.77,30.74,30.75,444300.0,24.6561,24.6641,24.6401,24.6481,444300.0
2012-08-21 13:55:00,30.74,30.79,30.74,30.76,563700.0,24.6401,24.6802,24.6401,24.6561,563700.0
2012-08-21 14:00:00,30.76,30.78,30.75,30.78,153700.0,24.6561,24.6722,24.6481,24.6722,153700.0
2012-08-21 14:05:00,30.77,30.79,30.76,30.76,207800.0,24.6641,24.6802,24.6561,24.6561,207800.0
2012-08-21 14:10:00,30.77,30.79,30.76,30.77,239200.0,24.6641,24.6802,24.6561,24.6641,239200.0
2012-08-21 14:15:00,30.78,30.78,30.74,30.75,176700.0,24.6722,24.6722,24.6401,24.6481,176700.0
2012-08-21 14:20:00,30.74,30.8,30.74,30.79,526200.0,24.6401,24.6882,24.6401,24.6802,526200.0
2012-08-21 14:25:00,30.79,30.8,30.76,30.77,331200.0,24.6802,24.6882,24.6561,24.6641,331200.0
2012-08-21 14:30:00,30.78,30.8,30.76,30.8,124300.0,24.6722,24.6882,24.6561,24.6882,124300.0
2012-08-21 14:35:00,30.8,30.8,30.74,30.76,203500.0,24.6882,24.6882,24.6401,24.6561,203500.0
2012-08-21 14:40:00,30.75,30.78,30.75,30.75,169900.0,24.6481,24.6722,24.6481,24.6481,169900.0
2012-08-21 14:45:00,30.75,30.78,30.75,30.78,191400.0,24.6481,24.6722,24.6481,24.6722,191400.0
2012-08-21 14:50:00,30.78,30.78,30.77,30.77,67000.0,24.6722,24.6722,24.6641,24.6641,67000.0
2012-08-21 14:55:00,30.78,30.79,30.77,30.78,131300.0,24.6722,24.6802,24.6641,24.6722,131300.0
2012-08-21 15:00:00,30.77,30.78,30.7,30.73,357700.0,24.6641,24.6722,24.608,24.6321,357700.0
2012-08-21 15:05:00,30.72,30.75,30.71,30.72,363800.0,24.6241,24.6481,24.616,24.6241,363800.0
2012-08-21 15:10:00,30.72,30.75,30.71,30.73,450700.0,24.6241,24.6481,24.616,24.6321,450700.0
2012-08-21 15:15:00,30.73,30.74,30.68,30.7,324500.0,24.6321,24.6401,24.592,24.608,324500.0
2012-08-21 15:20:00,30.7,30.73,30.69,30.7,225100.0,24.608,24.6321,24.6,24.608,225100.0
2012-08-21 15:25:00,30.7,30.72,30.68,30.71,208800.0,24.608,24.6241,24.592,24.616,208800.0
2012-08-21 15:30:00,30.71,30.77,30.71,30.71,527700.0,24.616,24.6641,24.616,24.616,527700.0
2012-08-21 15:35:00,30.72,30.76,30.71,30.73,346300.0,24.6241,24.6561,24.616,24.6321,346300.0
2012-08-21 15:40:00,30.73,30.77,30.72,30.72,512800.0,24.6321,24.6641,24.6241,24.6241,512800.0
2012-08-21 15:45:00,30.73,30.78,30.72,30.76,419300.0,24.6321,24.6722,24.6241,24.6561,419300.0
2012-08-21 15:50:00,30.76,30.76,30.73,30.75,362800.0,24.6561,24.6561,24.6321,24.6481,362800.0
2012-08-21 15:55:00,30.75,30.81,30.73,30.81,1440700.0,24.6481,24.6962,24.6321,24.6962,1440700.0
2012-08-22 09:30:00,30.59,30.7,30.53,30.63,1107600.0,24.5199,24.608,24.4718,24.5519,1107600.0
2012-08-22 09:35:00,30.63,30.72,30.59,30.61,562000.0,24.5519,24.6241,24.5199,24.5359,562000.0
2012-08-22 09:40:00,30.62,30.64,30.57,30.58,494200.0,24.5439,24.5599,24.5038,24.5118,494200.0
2012-08-22 09:45:00,30.58,30.69,30.57,30.67,515500.0,24.5118,24.6,24.5038,24.584,515500.0
2012-08-22 09:50:00,30.66,30.74,30.66,30.7,307900.0,24.576,24.6401,24.576,24.608,307900.0
2012-08-22 09:55:00,30.69,30.7,30.66,30.67,149800.0,24.6,24.608,24.576,24.584,149800.0
2012-08-22 10:00:00,30.67,30.74,30.61,30.73,569000.0,24.584,24.6401,24.5359,24.6321,569000.0
2012-08-22 10:05:00,30.73,30.76,30.7,30.74,545700.0,24.6321,24.6561,24.608,24.6401,545700.0
2012-08-22 10:10:00,30.73,30.73,30.67,30.68,446600.0,24.6321,24.6321,24.584,24.592,446600.0
2012-08-22 10:15:00,30.67,30.68,30.63,30.64,206100.0,24.584,24.592,24.5519,24.5599,206100.0
2012-08-22 10:20:00,30.64,30.69,30.63,30.68,261800.0,24.5599,24.6,24.5519,24.592,261800.0
2012-08-22 10:25:00,30.68,30.69,30.64,30.65,166800.0,24.592,24.6,24.5599,24.568,166800.0
2012-08-22 10:30:00,30.67,30.68,30.62,30.64,224000.0,24.584,24.592,24.5439,24.5599,224000.0
2012-08-22 10:35:00,30.64,30.67,30.62,30.62,838400.0,24.5599,24.584,24.5439,24.5439,838400.0
2012-08-22 10:40:00,30.62,30.64,30.6,30.63,378100.0,24.5439,24.5599,24.5279,24.5519,378100.0
2012-08-22 10:45:00,30.63,30.64,30.6,30.61,490000.0,24.5519,24.5599,24.5279,24.5359,490000.0
2012-08-22 10:50:00,30.6,30.64,30.6,30.64,500700.0,24.5279,24.5599,24.5279,24.5599,500700.0
2012-08-22 10:55:00,30.64,30.68,30.64,30.66,585700.0,24.5599,24.592,24.5599,24.576,585700.0
2012-08-22 11:00:00,30.66,30.67,30.62,30.67,375100.0,24.576,24.584,24.5439,24.584,375100.0
2012-08-22 11:05:00,30.67,30.69,30.64,30.65,289800.0,24.584,24.6,24.5599,24.568,289800.0
2012-08-22 11:10:00,30.66,30.67,30.62,30.63,306300.0,24.576,24.584,24.5439,24.5519,306300.0
2012-08-22 11:15:00,30.63,30.65,30.61,30.62,298000.0,24.5519,24.568,24.5359,24.5439,298000.0
2012-08-22 11:20:00,30.62,30.62,30.57,30.59,556200.0,24.5439,24.5439,24.5038,24.5199,556200.0
2012-08-22 11:25:00,30.6,30.61,30.58,30.61,375500.0,24.5279,24.5359,24.5118,24.5359,375500.0
2012-08-22 11:30:00,30.6,30.61,30.59,30.61,404400.0,24.5279,24.5359,24.5199,24.5359,404400.0
2012-08-22 11:35:00,30.61,30.62,30.58,30.6,378200.0,24.5359,24.5439,24.5118,24.5279,378200.0
2012-08-22 11:40:00,30.6,30.61,30.58,30.59,273100.0,24.5279,24.5359,24.5118,24.5199,273100.0
2012-08-22 11:45:00,30.6,30.62,30.58,30.58,473500.0,24.5279,24.5439,24.5118,24.5118,473500.0
2012-08-22 11:50:00,30.58,30.61,30.58,30.59,247800.0,24.5118,24.5359,24.5118,24.5199,247800.0
2012-08-22 11:55:00,30.59,30.61,30.58,30.59,177300.0,24.5199,24.5359,24.5118,24.5199,177300.0
2012-08-22 12:00:00,30.6,30.61,30.58,30.59,223000.0,24.5279,24.5359,24.5118,24.5199,223000.0
2012-08-22 12:05:00,30.59,30.6,30.56,30.56,260800.0,24.5199,24.5279,24.4958,24.4958,260800.0
2012-08-22 12:10:00,30.57,30.6,30.55,30.58,278400.0,24.5038,24.5279,24.4878,24.5118,278400.0
2012-08-22 12:15:00,30.58,30.59,30.56,30.56,329200.0,24.5118,24.5199,24.4958,24.4958,329200.0
2012-08-22 12:20:00,30.57,30.57,30.54,30.55,308700.0,24.5038,24.5038,24.4798,24.4878,308700.0
2012-08-22 12:25:00,30.54,30.6,30.54,30.58,185700.0,24.4798,24.5279,24.4798,24.5118,185700.0
2012-08-22 12:30:00,30.57,30.58,30.53,30.54,230100.0,24.5038,24.5118,24.4718,24.4798,230100.0
2012-08-22 12:35:00,30.53,30.55,30.51,30.51,550300.0,24.4718,24.4878,24.4557,24.4557,550300.0
2012-08-22 12:40:00,30.51,30.53,30.5,30.52,294600.0,24.4557,24.4718,24.4477,24.4637,294600.0
2012-08-22 12:45:00,30.52,30.53,30.51,30.52,147000.0,24.4637,24.4718,24.4557,24.4637,147000.0
2012-08-22 12:50:00,30.53,30.53,30.5,30.52,300100.0,24.4718,24.4718,24.4477,24.4637,300100.0
2012-08-22 12:55:00,30.52,30.54,30.51,30.53,265300.0,24.4637,24.4798,24.4557,24.4718,265300.0
2012-08-22 13:00:00,30.53,30.54,30.5,30.52,433600.0,24.4718,24.4798,24.4477,24.4637,433600.0
2012-08-22 13:05:00,30.52,30.53,30.49,30.51,234700.0,24.4637,24.4718,24.4397,24.4557,234700.0
2012-08-22 13:10:00,30.51,30.52,30.5,30.52,165800.0,24.4557,24.4637,24.4477,24.4637,165800.0
2012-08-22 13:15:00,30.52,30.53,30.5,30.53,140200.0,24.4637,24.4718,24.4477,24.4718,140200.0
2012-08-22 13:20:00,30.53,30.55,30.52,30.55,177100.0,24.4718,24.4878,24.4637,24.4878,177100.0
2012-08-22 13:25:00,30.55,30.56,30.54,30.55,148400.0,24.4878,24.4958,24.4798,24.4878,148400.0
2012-08-22 13:30:00,30.54,30.55,30.53,30.55,315700.0,24.4798,24.4878,24.4718,24.4878,315700.0
2012-08-22 13:35:00,30.55,30.55,30.46,30.47,757600.0,24.4878,24.4878,24.4157,24.4237,757600.0
2012-08-22 13:40:00,30.47,30.53,30.47,30.53,425300.0,24.4237,24.4718,24.4237,24.4718,425300.0
2012-08-22 13:45:00,30.52,30.55,30.51,30.52,369700.0,24.4637,24.4878,24.4557,24.4637,369700.0
2012-08-22 13:50:00,30.52,30.53,30.5,30.5,172700.0,24.4637,24.4718,24.4477,24.4477,172700.0
2012-08-22 13:55:00,30.51,30.53,30.5,30.53,104900.0,24.4557,24.4718,24.4477,24.4718,104900.0
2012-08-22 14:00:00,30.53,30.63,30.53,30.59,1256200.0,24.4718,24.5519,24.4718,24.5199,1256200.0
2012-08-22 14:05:00,30.58,30.63,30.53,30.56,571800.0,24.5118,24.5519,24.4718,24.4958,571800.0
2012-08-22 14:10:00,30.57,30.59,30.53,30.53,586800.0,24.5038,24.5199,24.4718,24.4718,586800.0
2012-08-22 14:15:00,30.54,30.56,30.47,30.49,564900.0,24.4798,24.4958,24.4237,24.4397,564900.0
2012-08-22 14:20:00,30.49,30.51,30.47,30.49,401800.0,24.4397,24.4557,24.4237,24.4397,401800.0
2012-08-22 14:25:00,30.49,30.56,30.48,30.56,297500.0,24.4397,24.4958,24.4317,24.4958,297500.0
2012-08-22 14:30:00,30.55,30.59,30.53,30.57,329300.0,24.4878,24.5199,24.4718,24.5038,329300.0
2012-08-22 14:35:00,30.57,30.6,30.55,30.59,421100.0,24.5038,24.5279,24.4878,24.5199,421100.0
2012-08-22 14:40:00,30.58,30.6,30.56,30.57,331700.0,24.5118,24.5279,24.4958,24.5038,331700.0
2012-08-22 14:45:00,30.57,30.63,30.57,30.61,270500.0,24.5038,24.5519,24.5038,24.5359,270500.0
2012-08-22 14:50:00,30.61,30.63,30.6,30.63,184100.0,24.5359,24.5519,24.5279,24.5519,184100.0
2012-08-22 14:55:00,30.63,30.65,30.62,30.64,222800.0,24.5519,24.568,24.5439,24.5599,222800.0
2012-08-22 15:00:00,30.64,30.65,30.6,30.62,247600.0,24.5599,24.568,24.5279,24.5439,247600.0
2012-08-22 15:05:00,30.62,30.68,30.62,30.68,298500.0,24.5439,24.592,24.5439,24.592,298500.0
2012-08-22 15:10:00,30.68,30.69,30.63,30.63,264200.0,24.592,24.6,24.5519,24.5519,264200.0
2012-08-22 15:15:00,30.64,30.66,30.57,30.57,426700.0,24.5599,24.576,24.5038,24.5038,426700.0
2012-08-22 15:20:00,30.57,30.59,30.56,30.57,204000.0,24.5038,24.5199,24.4958,24.5038,204000.0
2012-08-22 15:25:00,30.57,30.59,30.55,30.58,256000.0,24.5038,24.5199,24.4878,24.5118,256000.0
2012-08-22 15:30:00,30.57,30.6,30.55,30.55,313200.0,24.5038,24.5279,24.4878,24.4878,313200.0
2012-08-22 15:35:00,30.55,30.58,30.55,30.56,259700.0,24.4878,24.5118,24.4878,24.4958,259700.0
2012-08-22 15:40:00,30.57,30.58,30.55,30.56,315100.0,24.5038,24.5118,24.4878,24.4958,315100.0
2012-08-22 15:45:00,30.55,30.57,30.53,30.56,1074900.0,24.4878,24.5038,24.4718,24.4958,1074900.0
2012-08-22 15:50:00,30.57,30.61,30.56,30.57,650400.0,24.5038,24.5359,24.4958,24.5038,650400.0
2012-08-22 15:55:00,30.58,30.58,30.53,30.54,1129400.0,24.5118,24.5118,24.4718,24.4798,1129400.0
2012-08-23 09:30:00,30.39,30.39,30.2,30.21,1287400.0,24.3595,24.3595,24.2072,24.2153,1287400.0
2012-08-23 09:35:00,30.21,30.3,30.08,30.21,989000.0,24.2153,24.2874,24.1111,24.2153,989000.0
2012-08-23 09:40:00,30.22,30.26,30.15,30.17,672800.0,24.2233,24.2553,24.1672,24.1832,672800.0
2012-08-23 09:45:00,30.17,30.19,30.15,30.15,559200.0,24.1832,24.1992,24.1672,24.1672,559200.0
2012-08-23 09:50:00,30.15,30.21,30.14,30.19,477800.0,24.1672,24.2153,24.1592,24.1992,477800.0
2012-08-23 09:55:00,30.19,30.25,30.18,30.22,560700.0,24.1992,24.2473,24.1912,24.2233,560700.0
2012-08-23 10:00:00,30.22,30.26,30.18,30.26,674400.0,24.2233,24.2553,24.1912,24.2553,674400.0
2012-08-23 10:05:00,30.26,30.29,30.21,30.21,521800.0,24.2553,24.2794,24.2153,24.2153,521800.0
2012-08-23 10:10:00,30.21,30.23,30.18,30.18,518600.0,24.2153,24.2313,24.1912,24.1912,518600.0
2012-08-23 10:15:00,30.18,30.19,30.16,30.16,263700.0,24.1912,24.1992,24.1752,24.1752,263700.0
2012-08-23 10:20:00,30.17,30.2,30.15,30.17,529300.0,24.1832,24.2072,24.1672,24.1832,529300.0
2012-08-23 10:25:00,30.17,30.19,30.15,30.16,544200.0,24.1832,24.1992,24.1672,24.1752,544200.0
2012-08-23 10:30:00,30.16,30.23,30.15,30.2,741900.0,24.1752,24.2313,24.1672,24.2072,741900.0
2012-08-23 10:35:00,30.2,30.23,30.19,30.2,249300.0,24.2072,24.2313,24.1992,24.2072,249300.0
2012-08-23 10:40:00,30.2,30.24,30.18,30.24,429900.0,24.2072,24.2393,24.1912,24.2393,429900.0
2012-08-23 10:45:00,30.24,30.28,30.23,30.25,525400.0,24.2393,24.2714,24.2313,24.2473,525400.0
2012-08-23 10:50:00,30.25,30.27,30.23,30.23,347000.0,24.2473,24.2634,24.2313,24.2313,347000.0
2012-08-23 10:55:00,30.23,30.24,30.21,30.24,153100.0,24.2313,24.2393,24.2153,24.2393,153100.0
2012-08-23 11:00:00,30.24,30.24,30.2,30.21,247200.0,24.2393,24.2393,24.2072,24.2153,247200.0
2012-08-23 11:05:00,30.2,30.24,30.2,30.23,212600.0,24.2072,24.2393,24.2072,24.2313,212600.0
2012-08-23 11:10:00,30.24,30.3,30.21,30.3,439300.0,24.2393,24.2874,24.2153,24.2874,439300.0
2012-08-23 11:15:00,30.3,30.33,30.28,30.29,351500.0,24.2874,24.3115,24.2714,24.2794,351500.0
2012-08-23 11:20:00,30.28,30.3,30.27,30.3,265700.0,24.2714,24.2874,24.2634,24.2874,265700.0
2012-08-23 11:25:00,30.3,30.4,30.3,30.37,410600.0,24.2874,24.3676,24.2874,24.3435,410600.0
2012-08-23 11:30:00,30.38,30.38,30.34,30.35,288000.0,24.3515,24.3515,24.3195,24.3275,288000.0
2012-08-23 11:35:00,30.35,30.36,30.3,30.3,207700.0,24.3275,24.3355,24.2874,24.2874,207700.0
2012-08-23 11:40:00,30.31,30.32,30.29,30.3,261700.0,24.2954,24.3034,24.2794,24.2874,261700.0
2012-08-23 11:45:00,30.3,30.3,30.27,30.28,292600.0,24.2874,24.2874,24.2634,24.2714,292600.0
2012-08-23 11:50:00,30.29,30.3,30.27,30.28,119300.0,24.2794,24.2874,24.2634,24.2714,119300.0
2012-08-23 11:55:00,30.28,30.31,30.27,30.3,104000.0,24.2714,24.2954,24.2634,24.2874,104000.0
2012-08-23 12:00:00,30.3,30.31,30.24,30.25,179200.0,24.2874,24.2954,24.2393,24.2473,179200.0
2012-08-23 12:05:00,30.24,30.26,30.23,30.25,151400.0,24.2393,24.2553,24.2313,24.2473,151400.0
2012-08-23 12:10:00,30.25,30.26,30.21,30.22,360500.0,24.2473,24.2553,24.2153,24.2233,360500.0
2012-08-23 12:15:00,30.22,30.27,30.2,30.26,691300.0,24.2233,24.2634,24.2072,24.2553,691300.0
2012-08-23 12:20:00,30.25,30.29,30.23,30.29,213200.0,24.2473,24.2794,24.2313,24.2794,213200.0
2012-08-23 12:25:00,30.29,30.29,30.27,30.27,100100.0,24.2794,24.2794,24.2634,24.2634,100100.0
2012-08-23 12:30:00,30.28,30.3,30.27,30.29,149100.0,24.2714,24.2874,24.2634,24.2794,149100.0
2012-08-23 12:35:00,30.29,30.29,30.27,30.28,138700.0,24.2794,24.2794,24.2634,24.2714,138700.0
2012-08-23 12:40:00,30.28,30.33,30.27,30.31,174400.0,24.2714,24.3115,24.2634,24.2954,174400.0
2012-08-23 12:45:00,30.32,30.32,30.28,30.29,127900.0,24.3034,24.3034,24.2714,24.2794,127900.0
2012-08-23 12:50:00,30.29,30.31,30.28,30.28,179100.0,24.2794,24.2954,24.2714,24.2714,179100.0
2012-08-23 12:55:00,30.28,30.28,30.25,30.27,127400.0,24.2714,24.2714,24.2473,24.2634,127400.0
2012-08-23 13:00:00,30.27,30.27,30.22,30.25,201400.0,24.2634,24.2634,24.2233,24.2473,201400.0
2012-08-23 13:05:00,30.24,30.27,30.23,30.26,117900.0,24.2393,24.2634,24.2313,24.2553,117900.0
2012-08-23 13:10:00,30.27,30.28,30.21,30.21,390600.0,24.2634,24.2714,24.2153,24.2153,390600.0
2012-08-23 13:15:00,30.21,30.25,30.21,30.23,107300.0,24.2153,24.2473,24.2153,24.2313,107300.0
2012-08-23 13:20:00,30.23,30.24,30.19,30.19,146900.0,24.2313,24.2393,24.1992,24.1992,146900.0
2012-08-23 13:25:00,30.19,30.23,30.18,30.2,371300.0,24.1992,24.2313,24.1912,24.2072,371300.0
2012-08-23 13:30:00,30.21,30.24,30.2,30.24,194000.0,24.2153,24.2393,24.2072,24.2393,194000.0
2012-08-23 13:35:00,30.24,30.25,30.2,30.2,96000.0,24.2393,24.2473,24.2072,24.2072,96000.0
2012-08-23 13:40:00,30.21,30.24,30.2,30.24,239100.0,24.2153,24.2393,24.2072,24.2393,239100.0
2012-08-23 13:45:00,30.23,30.26,30.23,30.24,92000.0,24.2313,24.2553,24.2313,24.2393,92000.0
2012-08-23 13:50:00,30.24,30.27,30.23,30.25,167500.0,24.2393,24.2634,24.2313,24.2473,167500.0
2012-08-23 13:55:00,30.26,30.26,30.23,30.26,100300.0,24.2553,24.2553,24.2313,24.2553,100300.0
2012-08-23 14:00:00,30.25,30.27,30.23,30.23,205400.0,24.2473,24.2634,24.2313,24.2313,205400.0
2012-08-23 14:05:00,30.23,30.28,30.22,30.28,165900.0,24.2313,24.2714,24.2233,24.2714,165900.0
2012-08-23 14:10:00,30.28,30.29,30.26,30.27,309700.0,24.2714,24.2794,24.2553,24.2634,309700.0
2012-08-23 14:15:00,30.27,30.31,30.27,30.29,226300.0,24.2634,24.2954,24.2634,24.2794,226300.0
2012-08-23 14:20:00,30.29,30.29,30.25,30.26,145300.0,24.2794,24.2794,24.2473,24.2553,145300.0
2012-08-23 14:25:00,30.26,30.3,30.26,30.27,232700.0,24.2553,24.2874,24.2553,24.2634,232700.0
2012-08-23 14:30:00,30.27,30.27,30.25,30.25,124800.0,24.2634,24.2634,24.2473,24.2473,124800.0
2012-08-23 14:35:00,30.25,30.28,30.25,30.27,176500.0,24.2473,24.2714,24.2473,24.2634,176500.0
2012-08-23 14:40:00,30.27,30.28,30.25,30.28,154300.0,24.2634,24.2714,24.2473,24.2714,154300.0
2012-08-23 14:45:00,30.28,30.35,30.28,30.32,327700.0,24.2714,24.3275,24.2714,24.3034,327700.0
2012-08-23 14:50:00,30.32,30.33,30.3,30.31,206000.0,24.3034,24.3115,24.2874,24.2954,206000.0
2012-08-23 14:55:00,30.3,30.32,30.27,30.27,131600.0,24.2874,24.3034,24.2634,24.2634,131600.0
2012-08-23 15:00:00,30.28,30.29,30.26,30.27,144600.0,24.2714,24.2794,24.2553,24.2634,144600.0
2012-08-23 15:05:00,30.27,30.34,30.27,30.34,307900.0,24.2634,24.3195,24.2634,24.3195,307900.0
2012-08-23 15:10:00,30.34,30.36,30.33,30.34,376400.0,24.3195,24.3355,24.3115,24.3195,376400.0
2012-08-23 15:15:00,30.35,30.36,30.33,30.33,254500.0,24.3275,24.3355,24.3115,24.3115,254500.0
2012-08-23 15:20:00,30.34,30.34,30.26,30.29,341200.0,24.3195,24.3195,24.2553,24.2794,341200.0
2012-08-23 15:25:00,30.29,30.3,30.27,30.29,226700.0,24.2794,24.2874,24.2634,24.2794,226700.0
2012-08-23 15:30:00,30.3,30.3,30.26,30.26,398600.0,24.2874,24.2874,24.2553,24.2553,398600.0
2012-08-23 15:35:00,30.27,30.31,30.25,30.3,337200.0,24.2634,24.2954,24.2473,24.2874,337200.0
2012-08-23 15:40:00,30.29,30.32,30.26,30.27,520800.0,24.2794,24.3034,24.2553,24.2634,520800.0
2012-08-23 15:45:00,30.26,30.28,30.24,30.25,465800.0,24.2553,24.2714,24.2393,24.2473,465800.0
2012-08-23 15:50:00,30.24,30.25,30.21,30.21,843600.0,24.2393,24.2473,24.2153,24.2153,843600.0
2012-08-23 15:55:00,30.22,30.27,30.2,30.25,1252700.0,24.2233,24.2634,24.2072,24.2473,1252700.0
2012-08-24 09:30:00,30.25,30.28,30.18,30.23,798400.0,24.2473,24.2714,24.1912,24.2313,798400.0
2012-08-24 09:35:00,30.22,30.26,30.19,30.21,365000.0,24.2233,24.2553,24.1992,24.2153,365000.0
2012-08-24 09:40:00,30.21,30.25,30.19,30.22,313900.0,24.2153,24.2473,24.1992,24.2233,313900.0
2012-08-24 09:45:00,30.22,30.25,30.21,30.22,315300.0,24.2233,24.2473,24.2153,24.2233,315300.0
2012-08-24 09:50:00,30.23,30.26,30.21,30.23,622700.0,24.2313,24.2553,24.2153,24.2313,622700.0
2012-08-24 09:55:00,30.23,30.24,30.18,30.2,296900.0,24.2313,24.2393,24.1912,24.2072,296900.0
2012-08-24 10:00:00,30.2,30.25,30.2,30.24,287100.0,24.2072,24.2473,24.2072,24.2393,287100.0
2012-08-24 10:05:00,30.25,30.27,30.23,30.26,208800.0,24.2473,24.2634,24.2313,24.2553,208800.0
2012-08-24 10:10:00,30.26,30.29,30.25,30.25,391500.0,24.2553,24.2794,24.2473,24.2473,391500.0
2012-08-24 10:15:00,30.25,30.28,30.23,30.27,236700.0,24.2473,24.2714,24.2313,24.2634,236700.0
2012-08-24 10:20:00,30.27,30.33,30.26,30.33,533200.0,24.2634,24.3115,24.2553,24.3115,533200.0
2012-08-24 10:25:00,30.33,30.35,30.31,30.31,326400.0,24.3115,24.3275,24.2954,24.2954,326400.0
2012-08-24 10:30:00,30.32,30.37,30.31,30.36,234100.0,24.3034,24.3435,24.2954,24.3355,234100.0
2012-08-24 10:35:00,30.36,30.42,30.35,30.41,366800.0,24.3355,24.3836,24.3275,24.3756,366800.0
2012-08-24 10:40:00,30.42,30.45,30.4,30.43,204500.0,24.3836,24.4076,24.3676,24.3916,204500.0
2012-08-24 10:45:00,30.43,30.45,30.4,30.41,311900.0,24.3916,24.4076,24.3676,24.3756,311900.0
2012-08-24 10:50:00,30.4,30.46,30.4,30.42,374900.0,24.3676,24.4157,24.3676,24.3836,374900.0
2012-08-24 10:55:00,30.42,30.43,30.39,30.4,255300.0,24.3836,24.3916,24.3595,24.3676,255300.0
2012-08-24 11:00:00,30.4,30.44,30.39,30.4,316100.0,24.3676,24.3996,24.3595,24.3676,316100.0
2012-08-24 11:05:00,30.4,30.43,30.39,30.4,168800.0,24.3676,24.3916,24.3595,24.3676,168800.0
2012-08-24 11:10:00,30.4,30.41,30.37,30.37,121000.0,24.3676,24.3756,24.3435,24.3435,121000.0
2012-08-24 11:15:00,30.38,30.51,30.38,30.49,750000.0,24.3515,24.4557,24.3515,24.4397,750000.0
2012-08-24 11:20:00,30.5,30.53,30.45,30.46,499100.0,24.4477,24.4718,24.4076,24.4157,499100.0
2012-08-24 11:25:00,30.46,30.5,30.44,30.45,386300.0,24.4157,24.4477,24.3996,24.4076,386300.0
2012-08-24 11:30:00,30.45,30.48,30.44,30.46,342200.0,24.4076,24.4317,24.3996,24.4157,342200.0
2012-08-24 11:35:00,30.45,30.46,30.42,30.43,139700.0,24.4076,24.4157,24.3836,24.3916,139700.0
2012-08-24 11:40:00,30.43,30.43,30.39,30.4,117500.0,24.3916,24.3916,24.3595,24.3676,117500.0
2012-08-24 11:45:00,30.4,30.42,30.38,30.39,158700.0,24.3676,24.3836,24.3515,24.3595,158700.0
2012-08-24 11:50:00,30.39,30.4,30.38,30.39,159300.0,24.3595,24.3676,24.3515,24.3595,159300.0
2012-08-24 11:55:00,30.39,30.42,30.38,30.39,157500.0,24.3595,24.3836,24.3515,24.3595,157500.0
2012-08-24 12:00:00,30.4,30.42,30.38,30.42,149600.0,24.3676,24.3836,24.3515,24.3836,149600.0
2012-08-24 12:05:00,30.42,30.45,30.41,30.44,202900.0,24.3836,24.4076,24.3756,24.3996,202900.0
2012-08-24 12:10:00,30.43,30.43,30.39,30.4,93400.0,24.3916,24.3916,24.3595,24.3676,93400.0
2012-08-24 12:15:00,30.4,30.42,30.39,30.4,192500.0,24.3676,24.3836,24.3595,24.3676,192500.0
2012-08-24 12:20:00,30.41,30.43,30.4,30.42,172300.0,24.3756,24.3916,24.3676,24.3836,172300.0
2012-08-24 12:25:00,30.43,30.48,30.42,30.47,476800.0,24.3916,24.4317,24.3836,24.4237,476800.0
2012-08-24 12:30:00,30.47,30.48,30.45,30.45,199800.0,24.4237,24.4317,24.4076,24.4076,199800.0
2012-08-24 12:35:00,30.46,30.48,30.44,30.45,94700.0,24.4157,24.4317,24.3996,24.4076,94700.0
2012-08-24 12:40:00,30.45,30.45,30.42,30.45,124500.0,24.4076,24.4076,24.3836,24.4076,124500.0
2012-08-24 12:45:00,30.45,30.47,30.44,30.45,110600.0,24.4076,24.4237,24.3996,24.4076,110600.0
2012-08-24 12:50:00,30.45,30.48,30.45,30.46,164200.0,24.4076,24.4317,24.4076,24.4157,164200.0
2012-08-24 12:55:00,30.47,30.48,30.46,30.46,82800.0,24.4237,24.4317,24.4157,24.4157,82800.0
2012-08-24 13:00:00,30.47,30.47,30.42,30.42,173500.0,24.4237,24.4237,24.3836,24.3836,173500.0
2012-08-24 13:05:00,30.42,30.45,30.42,30.45,92800.0,24.3836,24.4076,24.3836,24.4076,92800.0
2012-08-24 13:10:00,30.45,30.45,30.43,30.44,92900.0,24.4076,24.4076,24.3916,24.3996,92900.0
2012-08-24 13:15:00,30.43,30.44,30.42,30.43,54000.0,24.3916,24.3996,24.3836,24.3916,54000.0
2012-08-24 13:20:00,30.43,30.45,30.42,30.43,161000.0,24.3916,24.4076,24.3836,24.3916,161000.0
2012-08-24 13:25:00,30.43,30.44,30.41,30.42,91600.0,24.3916,24.3996,24.3756,24.3836,91600.0
2012-08-24 13:30:00,30.42,30.45,30.41,30.44,168800.0,24.3836,24.4076,24.3756,24.3996,168800.0
2012-08-24 13:35:00,30.45,30.47,30.44,30.46,139300.0,24.4076,24.4237,24.3996,24.4157,139300.0
2012-08-24 13:40:00,30.47,30.53,30.46,30.5,320700.0,24.4237,24.4718,24.4157,24.4477,320700.0
2012-08-24 13:45:00,30.51,30.57,30.51,30.54,350400.0,24.4557,24.5038,24.4557,24.4798,350400.0
2012-08-24 13:50:00,30.54,30.56,30.52,30.53,339800.0,24.4798,24.4958,24.4637,24.4718,339800.0
2012-08-24 13:55:00,30.52,30.54,30.51,30.52,236600.0,24.4637,24.4798,24.4557,24.4637,236600.0
2012-08-24 14:00:00,30.52,30.53,30.51,30.52,126700.0,24.4637,24.4718,24.4557,24.4637,126700.0
2012-08-24 14:05:00,30.53,30.54,30.5,30.5,274300.0,24.4718,24.4798,24.4477,24.4477,274300.0
2012-08-24 14:10:00,30.5,30.52,30.48,30.48,209500.0,24.4477,24.4637,24.4317,24.4317,209500.0
2012-08-24 14:15:00,30.48,30.49,30.47,30.49,69000.0,24.4317,24.4397,24.4237,24.4397,69000.0
2012-08-24 14:20:00,30.48,30.51,30.47,30.49,258400.0,24.4317,24.4557,24.4237,24.4397,258400.0
2012-08-24 14:25:00,30.5,30.52,30.49,30.5,104800.0,24.4477,24.4637,24.4397,24.4477,104800.0
2012-08-24 14:30:00,30.51,30.51,30.49,30.49,84900.0,24.4557,24.4557,24.4397,24.4397,84900.0
2012-08-24 14:35:00,30.49,30.5,30.47,30.48,144600.0,24.4397,24.4477,24.4237,24.4317,144600.0
2012-08-24 14:40:00,30.47,30.49,30.47,30.48,218200.0,24.4237,24.4397,24.4237,24.4317,218200.0
2012-08-24 14:45:00,30.49,30.49,30.46,30.47,105900.0,24.4397,24.4397,24.4157,24.4237,105900.0
2012-08-24 14:50:00,30.47,30.49,30.46,30.48,118200.0,24.4237,24.4397,24.4157,24.4317,118200.0
2012-08-24 14:55:00,30.48,30.49,30.47,30.48,68400.0,24.4317,24.4397,24.4237,24.4317,68400.0
2012-08-24 15:00:00,30.49,30.5,30.47,30.48,252000.0,24.4397,24.4477,24.4237,24.4317,252000.0
2012-08-24 15:05:00,30.48,30.49,30.46,30.48,137000.0,24.4317,24.4397,24.4157,24.4317,137000.0
2012-08-24 15:10:00,30.48,30.51,30.47,30.5,271000.0,24.4317,24.4557,24.4237,24.4477,271000.0
2012-08-24 15:15:00,30.51,30.51,30.48,30.49,246200.0,24.4557,24.4557,24.4317,24.4397,246200.0
2012-08-24 15:20:00,30.49,30.51,30.47,30.5,364600.0,24.4397,24.4557,24.4237,24.4477,364600.0
2012-08-24 15:25:00,30.5,30.55,30.5,30.53,438400.0,24.4477,24.4878,24.4477,24.4718,438400.0
2012-08-24 15:30:00,30.53,30.55,30.52,30.54,397100.0,24.4718,24.4878,24.4637,24.4798,397100.0
2012-08-24 15:35:00,30.53,30.54,30.52,30.53,197200.0,24.4718,24.4798,24.4637,24.4718,197200.0
2012-08-24 15:40:00,30.53,30.58,30.52,30.58,339400.0,24.4718,24.5118,24.4637,24.5118,339400.0
2012-08-24 15:45:00,30.57,30.63,30.57,30.57,494900.0,24.5038,24.5519,24.5038,24.5038,494900.0
2012-08-24 15:50:00,30.57,30.58,30.5,30.52,573800.0,24.5038,24.5118,24.4477,24.4637,573800.0
2012-08-24 15:55:00,30.51,30.57,30.48,30.56,1223800.0,24.4557,24.5038,24.4317,24.4958,1223800.0
2012-08-27 09:30:00,30.94,30.96,30.82,30.83,2291900.0,24.8004,24.8164,24.7042,24.7122,2291900.0
2012-08-27 09:35:00,30.83,30.85,30.78,30.78,2016600.0,24.7122,24.7283,24.6722,24.6722,2016600.0
2012-08-27 09:40:00,30.78,30.82,30.72,30.76,699000.0,24.6722,24.7042,24.6241,24.6561,699000.0
2012-08-27 09:45:00,30.75,30.79,30.67,30.78,603600.0,24.6481,24.6802,24.584,24.6722,603600.0
2012-08-27 09:50:00,30.78,30.79,30.7,30.75,577100.0,24.6722,24.6802,24.608,24.6481,577100.0
2012-08-27 09:55:00,30.75,30.78,30.74,30.76,499500.0,24.6481,24.6722,24.6401,24.6561,499500.0
2012-08-27 10:00:00,30.76,30.8,30.75,30.77,436900.0,24.6561,24.6882,24.6481,24.6641,436900.0
2012-08-27 10:05:00,30.77,30.78,30.74,30.77,476800.0,24.6641,24.6722,24.6401,24.6641,476800.0
2012-08-27 10:10:00,30.78,30.79,30.75,30.76,488700.0,24.6722,24.6802,24.6481,24.6561,488700.0
2012-08-27 10:15:00,30.76,30.8,30.76,30.78,520900.0,24.6561,24.6882,24.6561,24.6722,520900.0
2012-08-27 10:20:00,30.79,30.79,30.73,30.78,674300.0,24.6802,24.6802,24.6321,24.6722,674300.0
2012-08-27 10:25:00,30.77,30.78,30.72,30.76,698000.0,24.6641,24.6722,24.6241,24.6561,698000.0
2012-08-27 10:30:00,30.76,30.78,30.73,30.74,336500.0,24.6561,24.6722,24.6321,24.6401,336500.0
2012-08-27 10:35:00,30.74,30.8,30.74,30.8,433400.0,24.6401,24.6882,24.6401,24.6882,433400.0
2012-08-27 10:40:00,30.8,30.81,30.77,30.79,328300.0,24.6882,24.6962,24.6641,24.6802,328300.0
2012-08-27 10:45:00,30.79,30.8,30.78,30.8,315600.0,24.6802,24.6882,24.6722,24.6882,315600.0
2012-08-27 10:50:00,30.8,30.8,30.77,30.77,434900.0,24.6882,24.6882,24.6641,24.6641,434900.0
2012-08-27 10:55:00,30.78,30.8,30.75,30.8,368000.0,24.6722,24.6882,24.6481,24.6882,368000.0
2012-08-27 11:00:00,30.79,30.81,30.79,30.81,231300.0,24.6802,24.6962,24.6802,24.6962,231300.0
2012-08-27 11:05:00,30.81,30.84,30.8,30.82,498000.0,24.6962,24.7202,24.6882,24.7042,498000.0
2012-08-27 11:10:00,30.82,30.82,30.79,30.8,365800.0,24.7042,24.7042,24.6802,24.6882,365800.0
2012-08-27 11:15:00,30.81,30.83,30.79,30.82,546700.0,24.6962,24.7122,24.6802,24.7042,546700.0
2012-08-27 11:20:00,30.82,30.83,30.8,30.81,239700.0,24.7042,24.7122,24.6882,24.6962,239700.0
2012-08-27 11:25:00,30.8,30.82,30.8,30.82,106100.0,24.6882,24.7042,24.6882,24.7042,106100.0
2012-08-27 11:30:00,30.81,30.82,30.79,30.79,263700.0,24.6962,24.7042,24.6802,24.6802,263700.0
2012-08-27 11:35:00,30.8,30.8,30.78,30.79,122600.0,24.6882,24.6882,24.6722,24.6802,122600.0
2012-08-27 11:40:00,30.78,30.79,30.76,30.79,234300.0,24.6722,24.6802,24.6561,24.6802,234300.0
2012-08-27 11:45:00,30.79,30.82,30.79,30.8,282700.0,24.6802,24.7042,24.6802,24.6882,282700.0
2012-08-27 11:50:00,30.81,30.82,30.79,30.79,203800.0,24.6962,24.7042,24.6802,24.6802,203800.0
2012-08-27 11:55:00,30.79,30.81,30.77,30.8,349700.0,24.6802,24.6962,24.6641,24.6882,349700.0
2012-08-27 12:00:00,30.78,30.84,30.78,30.82,458000.0,24.6722,24.7202,24.6722,24.7042,458000.0
2012-08-27 12:05:00,30.82,30.83,30.8,30.83,197500.0,24.7042,24.7122,24.6882,24.7122,197500.0
2012-08-27 12:10:00,30.82,30.85,30.81,30.83,579900.0,24.7042,24.7283,24.6962,24.7122,579900.0
2012-08-27 12:15:00,30.83,30.84,30.79,30.81,390000.0,24.7122,24.7202,24.6802,24.6962,390000.0
2012-08-27 12:20:00,30.82,30.84,30.81,30.81,225600.0,24.7042,24.7202,24.6962,24.6962,225600.0
2012-08-27 12:25:00,30.82,30.82,30.78,30.79,255100.0,24.7042,24.7042,24.6722,24.6802,255100.0
2012-08-27 12:30:00,30.78,30.79,30.76,30.78,186000.0,24.6722,24.6802,24.6561,24.6722,186000.0
2012-08-27 12:35:00,30.78,30.79,30.76,30.78,203200.0,24.6722,24.6802,24.6561,24.6722,203200.0
2012-08-27 12:40:00,30.78,30.79,30.77,30.78,203400.0,24.6722,24.6802,24.6641,24.6722,203400.0
2012-08-27 12:45:00,30.79,30.79,30.77,30.79,230100.0,24.6802,24.6802,24.6641,24.6802,230100.0
2012-08-27 12:50:00,30.79,30.79,30.76,30.77,204500.0,24.6802,24.6802,24.6561,24.6641,204500.0
2012-08-27 12:55:00,30.78,30.8,30.76,30.78,283400.0,24.6722,24.6882,24.6561,24.6722,283400.0
2012-08-27 13:00:00,30.77,30.8,30.76,30.79,246300.0,24.6641,24.6882,24.6561,24.6802,246300.0
2012-08-27 13:05:00,30.78,30.79,30.77,30.78,90200.0,24.6722,24.6802,24.6641,24.6722,90200.0
2012-08-27 13:10:00,30.78,30.79,30.76,30.77,175600.0,24.6722,24.6802,24.6561,24.6641,175600.0
2012-08-27 13:15:00,30.77,30.79,30.77,30.78,146100.0,24.6641,24.6802,24.6641,24.6722,146100.0
2012-08-27 13:20:00,30.77,30.8,30.77,30.8,135600.0,24.6641,24.6882,24.6641,24.6882,135600.0
2012-08-27 13:25:00,30.79,30.81,30.78,30.8,198800.0,24.6802,24.6962,24.6722,24.6882,198800.0
2012-08-27 13:30:00,30.79,30.8,30.76,30.77,81000.0,24.6802,24.6882,24.6561,24.6641,81000.0
2012-08-27 13:35:00,30.76,30.77,30.75,30.75,174900.0,24.6561,24.6641,24.6481,24.6481,174900.0
2012-08-27 13:40:00,30.76,30.76,30.73,30.75,422200.0,24.6561,24.6561,24.6321,24.6481,422200.0
2012-08-27 13:45:00,30.75,30.76,30.73,30.74,217700.0,24.6481,24.6561,24.6321,24.6401,217700.0
2012-08-27 13:50:00,30.74,30.78,30.73,30.75,361800.0,24.6401,24.6722,24.6321,24.6481,361800.0
2012-08-27 13:55:00,30.75,30.76,30.74,30.74,131000.0,24.6481,24.6561,24.6401,24.6401,131000.0
2012-08-27 14:00:00,30.75,30.76,30.74,30.76,206000.0,24.6481,24.6561,24.6401,24.6561,206000.0
2012-08-27 14:05:00,30.76,30.77,30.74,30.75,456300.0,24.6561,24.6641,24.6401,24.6481,456300.0
2012-08-27 14:10:00,30.76,30.76,30.74,30.75,224100.0,24.6561,24.6561,24.6401,24.6481,224100.0
2012-08-27 14:15:00,30.75,30.78,30.72,30.75,446000.0,24.6481,24.6722,24.6241,24.6481,446000.0
2012-08-27 14:20:00,30.74,30.77,30.74,30.75,263300.0,24.6401,24.6641,24.6401,24.6481,263300.0
2012-08-27 14:25:00,30.76,30.77,30.75,30.76,131800.0,24.6561,24.6641,24.6481,24.6561,131800.0
2012-08-27 14:30:00,30.76,30.78,30.75,30.78,286800.0,24.6561,24.6722,24.6481,24.6722,286800.0
2012-08-27 14:35:00,30.77,30.78,30.76,30.78,96400.0,24.6641,24.6722,24.6561,24.6722,96400.0
2012-08-27 14:40:00,30.78,30.8,30.76,30.78,418400.0,24.6722,24.6882,24.6561,24.6722,418400.0
2012-08-27 14:45:00,30.78,30.79,30.76,30.78,256200.0,24.6722,24.6802,24.6561,24.6722,256200.0
2012-08-27 14:50:00,30.78,30.79,30.77,30.78,78300.0,24.6722,24.6802,24.6641,24.6722,78300.0
2012-08-27 14:55:00,30.79,30.8,30.76,30.76,236300.0,24.6802,24.6882,24.6561,24.6561,236300.0
2012-08-27 15:00:00,30.77,30.78,30.76,30.77,255600.0,24.6641,24.6722,24.6561,24.6641,255600.0
2012-08-27 15:05:00,30.78,30.79,30.75,30.76,413300.0,24.6722,24.6802,24.6481,24.6561,413300.0
2012-08-27 15:10:00,30.75,30.76,30.69,30.69,546800.0,24.6481,24.6561,24.6,24.6,546800.0
2012-08-27 15:15:00,30.69,30.72,30.69,30.71,180300.0,24.6,24.6241,24.6,24.616,180300.0
2012-08-27 15:20:00,30.71,30.71,30.66,30.69,351600.0,24.616,24.616,24.576,24.6,351600.0
2012-08-27 15:25:00,30.69,30.71,30.68,30.7,293600.0,24.6,24.616,24.592,24.608,293600.0
2012-08-27 15:30:00,30.7,30.71,30.68,30.68,187100.0,24.608,24.616,24.592,24.592,187100.0
2012-08-27 15:35:00,30.68,30.69,30.65,30.65,354700.0,24.592,24.6,24.568,24.568,354700.0
2012-08-27 15:40:00,30.65,30.66,30.62,30.65,407800.0,24.568,24.576,24.5439,24.568,407800.0
2012-08-27 15:45:00,30.65,30.67,30.62,30.63,825800.0,24.568,24.584,24.5439,24.5519,825800.0
2012-08-27 15:50:00,30.64,30.65,30.59,30.61,917600.0,24.5599,24.568,24.5199,24.5359,917600.0
2012-08-27 15:55:00,30.61,30.7,30.6,30.7,1190700.0,24.5359,24.608,24.5279,24.608,1190700.0
2012-08-28 09:30:00,30.76,30.8,30.61,30.64,954800.0,24.6561,24.6882,24.5359,24.5599,954800.0
2012-08-28 09:35:00,30.65,30.71,30.61,30.68,424800.0,24.568,24.616,24.5359,24.592,424800.0
2012-08-28 09:40:00,30.68,30.73,30.66,30.67,448500.0,24.592,24.6321,24.576,24.584,448500.0
2012-08-28 09:45:00,30.66,30.7,30.65,30.67,307300.0,24.576,24.608,24.568,24.584,307300.0
2012-08-28 09:50:00,30.67,30.71,30.65,30.66,330800.0,24.584,24.616,24.568,24.576,330800.0
2012-08-28 09:55:00,30.66,30.66,30.56,30.57,296800.0,24.576,24.576,24.4958,24.5038,296800.0
2012-08-28 10:00:00,30.57,30.6,30.52,30.58,514900.0,24.5038,24.5279,24.4637,24.5118,514900.0
2012-08-28 10:05:00,30.58,30.62,30.56,30.6,488700.0,24.5118,24.5439,24.4958,24.5279,488700.0
2012-08-28 10:10:00,30.6,30.66,30.6,30.62,599800.0,24.5279,24.576,24.5279,24.5439,599800.0
2012-08-28 10:15:00,30.63,30.67,30.62,30.67,367500.0,24.5519,24.584,24.5439,24.584,367500.0
2012-08-28 10:20:00,30.67,30.72,30.67,30.7,716700.0,24.584,24.6241,24.584,24.608,716700.0
2012-08-28 10:25:00,30.71,30.72,30.69,30.7,354900.0,24.616,24.6241,24.6,24.608,354900.0
2012-08-28 10:30:00,30.71,30.74,30.68,30.69,271300.0,24.616,24.6401,24.592,24.6,271300.0
2012-08-28 10:35:00,30.68,30.72,30.68,30.71,217800.0,24.592,24.6241,24.592,24.616,217800.0
2012-08-28 10:40:00,30.71,30.73,30.68,30.68,354500.0,24.616,24.6321,24.592,24.592,354500.0
2012-08-28 10:45:00,30.68,30.74,30.68,30.74,357200.0,24.592,24.6401,24.592,24.6401,357200.0
2012-08-28 10:50:00,30.74,30.75,30.69,30.69,385200.0,24.6401,24.6481,24.6,24.6,385200.0
2012-08-28 10:55:00,30.7,30.71,30.65,30.66,401200.0,24.608,24.616,24.568,24.576,401200.0
2012-08-28 11:00:00,30.66,30.69,30.64,30.69,213200.0,24.576,24.6,24.5599,24.6,213200.0
2012-08-28 11:05:00,30.69,30.71,30.66,30.69,1009600.0,24.6,24.616,24.576,24.6,1009600.0
2012-08-28 11:10:00,30.68,30.69,30.64,30.64,261200.0,24.592,24.6,24.5599,24.5599,261200.0
2012-08-28 11:15:00,30.64,30.65,30.61,30.63,364600.0,24.5599,24.568,24.5359,24.5519,364600.0
2012-08-28 11:20:00,30.64,30.66,30.63,30.66,214800.0,24.5599,24.576,24.5519,24.576,214800.0
2012-08-28 11:25:00,30.65,30.68,30.65,30.66,272000.0,24.568,24.592,24.568,24.576,272000.0
2012-08-28 11:30:00,30.67,30.67,30.64,30.65,222000.0,24.584,24.584,24.5599,24.568,222000.0
2012-08-28 11:35:00,30.66,30.69,30.65,30.67,223300.0,24.576,24.6,24.568,24.584,223300.0
2012-08-28 11:40:00,30.67,30.68,30.64,30.64,192900.0,24.584,24.592,24.5599,24.5599,192900.0
2012-08-28 11:45:00,30.64,30.7,30.64,30.69,191200.0,24.5599,24.608,24.5599,24.6,191200.0
2012-08-28 11:50:00,30.69,30.7,30.66,30.69,178400.0,24.6,24.608,24.576,24.6,178400.0
2012-08-28 11:55:00,30.69,30.7,30.68,30.69,135400.0,24.6,24.608,24.592,24.6,135400.0
2012-08-28 12:00:00,30.7,30.73,30.69,30.69,325100.0,24.608,24.6321,24.6,24.6,325100.0
2012-08-28 12:05:00,30.7,30.71,30.69,30.69,165100.0,24.608,24.616,24.6,24.6,165100.0
2012-08-28 12:10:00,30.7,30.71,30.68,30.69,298100.0,24.608,24.616,24.592,24.6,298100.0
2012-08-28 12:15:00,30.7,30.73,30.69,30.73,311700.0,24.608,24.6321,24.6,24.6321,311700.0
2012-08-28 12:20:00,30.73,30.74,30.7,30.7,194800.0,24.6321,24.6401,24.608,24.608,194800.0
2012-08-28 12:25:00,30.71,30.73,30.7,30.71,157200.0,24.616,24.6321,24.608,24.616,157200.0
2012-08-28 12:30:00,30.71,30.72,30.67,30.69,248400.0,24.616,24.6241,24.584,24.6,248400.0
2012-08-28 12:35:00,30.68,30.7,30.68,30.69,98300.0,24.592,24.608,24.592,24.6,98300.0
2012-08-28 12:40:00,30.69,30.7,30.68,30.69,90200.0,24.6,24.608,24.592,24.6,90200.0
2012-08-28 12:45:00,30.68,30.72,30.68,30.68,294400.0,24.592,24.6241,24.592,24.592,294400.0
2012-08-28 12:50:00,30.69,30.71,30.69,30.7,100700.0,24.6,24.616,24.6,24.608,100700.0
2012-08-28 12:55:00,30.69,30.71,30.69,30.7,105800.0,24.6,24.616,24.6,24.608,105800.0
2012-08-28 13:00:00,30.71,30.71,30.67,30.68,158900.0,24.616,24.616,24.584,24.592,158900.0
2012-08-28 13:05:00,30.67,30.7,30.67,30.69,275200.0,24.584,24.608,24.584,24.6,275200.0
2012-08-28 13:10:00,30.68,30.69,30.66,30.67,162200.0,24.592,24.6,24.576,24.584,162200.0
2012-08-28 13:15:00,30.68,30.69,30.67,30.67,91800.0,24.592,24.6,24.584,24.584,91800.0
2012-08-28 13:20:00,30.67,30.69,30.66,30.68,114100.0,24.584,24.6,24.576,24.592,114100.0
2012-08-28 13:25:00,30.69,30.69,30.65,30.66,105400.0,24.6,24.6,24.568,24.576,105400.0
2012-08-28 13:30:00,30.66,30.67,30.66,30.66,41000.0,24.576,24.584,24.576,24.576,41000.0
2012-08-28 13:35:00,30.66,30.67,30.66,30.66,120700.0,24.576,24.584,24.576,24.576,120700.0
2012-08-28 13:40:00,30.66,30.67,30.64,30.64,252100.0,24.576,24.584,24.5599,24.5599,252100.0
2012-08-28 13:45:00,30.65,30.66,30.64,30.64,85600.0,24.568,24.576,24.5599,24.5599,85600.0
2012-08-28 13:50:00,30.65,30.65,30.62,30.63,100100.0,24.568,24.568,24.5439,24.5519,100100.0
2012-08-28 13:55:00,30.64,30.67,30.63,30.67,141400.0,24.5599,24.584,24.5519,24.584,141400.0
2012-08-28 14:00:00,30.67,30.68,30.66,30.68,211900.0,24.584,24.592,24.576,24.592,211900.0
2012-08-28 14:05:00,30.68,30.68,30.66,30.67,135000.0,24.592,24.592,24.576,24.584,135000.0
2012-08-28 14:10:00,30.66,30.68,30.65,30.68,143400.0,24.576,24.592,24.568,24.592,143400.0
2012-08-28 14:15:00,30.68,30.69,30.67,30.69,122900.0,24.592,24.6,24.584,24.6,122900.0
2012-08-28 14:20:00,30.69,30.69,30.68,30.68,79100.0,24.6,24.6,24.592,24.592,79100.0
2012-08-28 14:25:00,30.69,30.71,30.68,30.71,207600.0,24.6,24.616,24.592,24.616,207600.0
2012-08-28 14:30:00,30.71,30.71,30.69,30.7,128000.0,24.616,24.616,24.6,24.608,128000.0
2012-08-28 14:35:00,30.7,30.71,30.68,30.7,200100.0,24.608,24.616,24.592,24.608,200100.0
2012-08-28 14:40:00,30.69,30.69,30.68,30.69,76500.0,24.6,24.6,24.592,24.6,76500.0
2012-08-28 14:45:00,30.68,30.69,30.68,30.69,68000.0,24.592,24.6,24.592,24.6,68000.0
2012-08-28 14:50:00,30.68,30.69,30.65,30.65,203400.0,24.592,24.6,24.568,24.568,203400.0
2012-08-28 14:55:00,30.65,30.66,30.64,30.65,143300.0,24.568,24.576,24.5599,24.568,143300.0
2012-08-28 15:00:00,30.64,30.67,30.64,30.67,121500.0,24.5599,24.584,24.5599,24.584,121500.0
2012-08-28 15:05:00,30.66,30.68,30.66,30.68,157600.0,24.576,24.592,24.576,24.592,157600.0
2012-08-28 15:10:00,30.68,30.7,30.67,30.7,296800.0,24.592,24.608,24.584,24.608,296800.0
2012-08-28 15:15:00,30.7,30.72,30.66,30.67,723400.0,24.608,24.6241,24.576,24.584,723400.0
2012-08-28 15:20:00,30.67,30.68,30.64,30.66,293100.0,24.584,24.592,24.5599,24.576,293100.0
2012-08-28 15:25:00,30.67,30.67,30.63,30.64,158800.0,24.584,24.584,24.5519,24.5599,158800.0
2012-08-28 15:30:00,30.64,30.65,30.61,30.63,352700.0,24.5599,24.568,24.5359,24.5519,352700.0
2012-08-28 15:35:00,30.63,30.67,30.62,30.65,287600.0,24.5519,24.584,24.5439,24.568,287600.0
2012-08-28 15:40:00,30.65,30.67,30.65,30.67,209300.0,24.568,24.584,24.568,24.584,209300.0
2012-08-28 15:45:00,30.67,30.68,30.65,30.67,333200.0,24.584,24.592,24.568,24.584,333200.0
2012-08-28 15:50:00,30.67,30.68,30.65,30.65,653200.0,24.584,24.592,24.568,24.568,653200.0
2012-08-28 15:55:00,30.65,30.66,30.61,30.62,970300.0,24.568,24.576,24.5359,24.5439,970300.0
2012-08-29 09:30:00,30.65,30.75,30.61,30.69,774700.0,24.568,24.6481,24.5359,24.6,774700.0
2012-08-29 09:35:00,30.69,30.73,30.64,30.66,498100.0,24.6,24.6321,24.5599,24.576,498100.0
2012-08-29 09:40:00,30.65,30.65,30.6,30.61,436000.0,24.568,24.568,24.5279,24.5359,436000.0
2012-08-29 09:45:00,30.6,30.62,30.58,30.59,224600.0,24.5279,24.5439,24.5118,24.5199,224600.0
2012-08-29 09:50:00,30.6,30.64,30.59,30.62,267300.0,24.5279,24.5599,24.5199,24.5439,267300.0
2012-08-29 09:55:00,30.61,30.64,30.61,30.63,316400.0,24.5359,24.5599,24.5359,24.5519,316400.0
2012-08-29 10:00:00,30.64,30.67,30.62,30.66,348300.0,24.5599,24.584,24.5439,24.576,348300.0
2012-08-29 10:05:00,30.66,30.68,30.65,30.66,409600.0,24.576,24.592,24.568,24.576,409600.0
2012-08-29 10:10:00,30.66,30.7,30.65,30.69,397600.0,24.576,24.608,24.568,24.6,397600.0
2012-08-29 10:15:00,30.7,30.71,30.66,30.68,380300.0,24.608,24.616,24.576,24.592,380300.0
2012-08-29 10:20:00,30.67,30.69,30.65,30.67,235900.0,24.584,24.6,24.568,24.584,235900.0
2012-08-29 10:25:00,30.66,30.7,30.66,30.66,228500.0,24.576,24.608,24.576,24.576,228500.0
2012-08-29 10:30:00,30.66,30.68,30.65,30.66,199700.0,24.576,24.592,24.568,24.576,199700.0
2012-08-29 10:35:00,30.65,30.67,30.6,30.6,260900.0,24.568,24.584,24.5279,24.5279,260900.0
2012-08-29 10:40:00,30.6,30.61,30.55,30.56,325800.0,24.5279,24.5359,24.4878,24.4958,325800.0
2012-08-29 10:45:00,30.55,30.57,30.51,30.51,259800.0,24.4878,24.5038,24.4557,24.4557,259800.0
2012-08-29 10:50:00,30.51,30.52,30.47,30.48,301300.0,24.4557,24.4637,24.4237,24.4317,301300.0
2012-08-29 10:55:00,30.48,30.49,30.44,30.49,441300.0,24.4317,24.4397,24.3996,24.4397,441300.0
2012-08-29 11:00:00,30.48,30.49,30.45,30.45,388200.0,24.4317,24.4397,24.4076,24.4076,388200.0
2012-08-29 11:05:00,30.46,30.47,30.45,30.46,310100.0,24.4157,24.4237,24.4076,24.4157,310100.0
2012-08-29 11:10:00,30.46,30.48,30.46,30.47,159400.0,24.4157,24.4317,24.4157,24.4237,159400.0
2012-08-29 11:15:00,30.48,30.5,30.47,30.5,102200.0,24.4317,24.4477,24.4237,24.4477,102200.0
2012-08-29 11:20:00,30.5,30.52,30.5,30.5,181600.0,24.4477,24.4637,24.4477,24.4477,181600.0
2012-08-29 11:25:00,30.51,30.52,30.49,30.51,319900.0,24.4557,24.4637,24.4397,24.4557,319900.0
2012-08-29 11:30:00,30.51,30.54,30.51,30.54,213900.0,24.4557,24.4798,24.4557,24.4798,213900.0
2012-08-29 11:35:00,30.54,30.56,30.53,30.55,141500.0,24.4798,24.4958,24.4718,24.4878,141500.0
2012-08-29 11:40:00,30.55,30.58,30.54,30.57,209700.0,24.4878,24.5118,24.4798,24.5038,209700.0
2012-08-29 11:45:00,30.56,30.59,30.56,30.57,139500.0,24.4958,24.5199,24.4958,24.5038,139500.0
2012-08-29 11:50:00,30.57,30.6,30.57,30.6,121700.0,24.5038,24.5279,24.5038,24.5279,121700.0
2012-08-29 11:55:00,30.59,30.6,30.59,30.6,93900.0,24.5199,24.5279,24.5199,24.5279,93900.0
2012-08-29 12:00:00,30.6,30.61,30.59,30.61,126800.0,24.5279,24.5359,24.5199,24.5359,126800.0
2012-08-29 12:05:00,30.61,30.61,30.58,30.61,239500.0,24.5359,24.5359,24.5118,24.5359,239500.0
2012-08-29 12:10:00,30.61,30.61,30.59,30.6,82900.0,24.5359,24.5359,24.5199,24.5279,82900.0
2012-08-29 12:15:00,30.6,30.6,30.59,30.6,49000.0,24.5279,24.5279,24.5199,24.5279,49000.0
2012-08-29 12:20:00,30.6,30.6,30.58,30.59,105000.0,24.5279,24.5279,24.5118,24.5199,105000.0
2012-08-29 12:25:00,30.59,30.59,30.57,30.57,116600.0,24.5199,24.5199,24.5038,24.5038,116600.0
2012-08-29 12:30:00,30.58,30.58,30.56,30.57,112300.0,24.5118,24.5118,24.4958,24.5038,112300.0
2012-08-29 12:35:00,30.56,30.61,30.56,30.6,348100.0,24.4958,24.5359,24.4958,24.5279,348100.0
2012-08-29 12:40:00,30.61,30.61,30.59,30.6,179100.0,24.5359,24.5359,24.5199,24.5279,179100.0
2012-08-29 12:45:00,30.6,30.63,30.6,30.63,149800.0,24.5279,24.5519,24.5279,24.5519,149800.0
2012-08-29 12:50:00,30.63,30.63,30.61,30.62,86500.0,24.5519,24.5519,24.5359,24.5439,86500.0
2012-08-29 12:55:00,30.62,30.62,30.6,30.61,97200.0,24.5439,24.5439,24.5279,24.5359,97200.0
2012-08-29 13:00:00,30.6,30.63,30.6,30.62,224900.0,24.5279,24.5519,24.5279,24.5439,224900.0
2012-08-29 13:05:00,30.62,30.63,30.61,30.63,432200.0,24.5439,24.5519,24.5359,24.5519,432200.0
2012-08-29 13:10:00,30.63,30.66,30.61,30.66,448200.0,24.5519,24.576,24.5359,24.576,448200.0
2012-08-29 13:15:00,30.66,30.67,30.62,30.64,405800.0,24.576,24.584,24.5439,24.5599,405800.0
2012-08-29 13:20:00,30.64,30.66,30.64,30.66,199900.0,24.5599,24.576,24.5599,24.576,199900.0
2012-08-29 13:25:00,30.67,30.67,30.63,30.63,216700.0,24.584,24.584,24.5519,24.5519,216700.0
2012-08-29 13:30:00,30.63,30.64,30.63,30.63,72200.0,24.5519,24.5599,24.5519,24.5519,72200.0
2012-08-29 13:35:00,30.63,30.64,30.62,30.64,209800.0,24.5519,24.5599,24.5439,24.5599,209800.0
2012-08-29 13:40:00,30.64,30.65,30.63,30.65,324900.0,24.5599,24.568,24.5519,24.568,324900.0
2012-08-29 13:45:00,30.65,30.66,30.64,30.65,376400.0,24.568,24.576,24.5599,24.568,376400.0
2012-08-29 13:50:00,30.66,30.66,30.64,30.66,196000.0,24.576,24.576,24.5599,24.576,196000.0
2012-08-29 13:55:00,30.66,30.68,30.65,30.68,167000.0,24.576,24.592,24.568,24.592,167000.0
2012-08-29 14:00:00,30.68,30.68,30.67,30.68,162300.0,24.592,24.592,24.584,24.592,162300.0
2012-08-29 14:05:00,30.68,30.68,30.67,30.68,176100.0,24.592,24.592,24.584,24.592,176100.0
2012-08-29 14:10:00,30.68,30.68,30.67,30.68,75800.0,24.592,24.592,24.584,24.592,75800.0
2012-08-29 14:15:00,30.67,30.68,30.67,30.67,128900.0,24.584,24.592,24.584,24.584,128900.0
2012-08-29 14:20:00,30.68,30.68,30.67,30.68,116200.0,24.592,24.592,24.584,24.592,116200.0
2012-08-29 14:25:00,30.68,30.68,30.67,30.68,153800.0,24.592,24.592,24.584,24.592,153800.0
2012-08-29 14:30:00,30.67,30.68,30.67,30.68,128000.0,24.584,24.592,24.584,24.592,128000.0
2012-08-29 14:35:00,30.68,30.7,30.68,30.69,353900.0,24.592,24.608,24.592,24.6,353900.0
2012-08-29 14:40:00,30.69,30.69,30.68,30.69,66300.0,24.6,24.6,24.592,24.6,66300.0
2012-08-29 14:45:00,30.68,30.69,30.67,30.67,385800.0,24.592,24.6,24.584,24.584,385800.0
2012-08-29 14:50:00,30.67,30.67,30.65,30.65,268400.0,24.584,24.584,24.568,24.568,268400.0
2012-08-29 14:55:00,30.65,30.66,30.65,30.65,96700.0,24.568,24.576,24.568,24.568,96700.0
2012-08-29 15:00:00,30.65,30.66,30.64,30.65,335600.0,24.568,24.576,24.5599,24.568,335600.0
2012-08-29 15:05:00,30.65,30.66,30.64,30.66,110300.0,24.568,24.576,24.5599,24.576,110300.0
2012-08-29 15:10:00,30.65,30.66,30.65,30.66,181200.0,24.568,24.576,24.568,24.576,181200.0
2012-08-29 15:15:00,30.66,30.66,30.65,30.66,202100.0,24.576,24.576,24.568,24.576,202100.0
2012-08-29 15:20:00,30.66,30.66,30.65,30.65,161600.0,24.576,24.576,24.568,24.568,161600.0
2012-08-29 15:25:00,30.66,30.66,30.65,30.66,168800.0,24.576,24.576,24.568,24.576,168800.0
2012-08-29 15:30:00,30.65,30.66,30.65,30.65,225100.0,24.568,24.576,24.568,24.568,225100.0
2012-08-29 15:35:00,30.65,30.66,30.65,30.65,192900.0,24.568,24.576,24.568,24.568,192900.0
2012-08-29 15:40:00,30.65,30.69,30.65,30.69,535000.0,24.568,24.6,24.568,24.6,535000.0
2012-08-29 15:45:00,30.68,30.69,30.65,30.65,768500.0,24.592,24.6,24.568,24.568,768500.0
2012-08-29 15:50:00,30.65,30.68,30.65,30.67,646900.0,24.568,24.592,24.568,24.584,646900.0
2012-08-29 15:55:00,30.68,30.68,30.62,30.63,1455800.0,24.592,24.592,24.5439,24.5519,1455800.0
2012-08-30 09:30:00,30.53,30.61,30.4,30.45,1235700.0,24.4718,24.5359,24.3676,24.4076,1235700.0
2012-08-30 09:35:00,30.45,30.47,30.39,30.4,364200.0,24.4076,24.4237,24.3595,24.3676,364200.0
2012-08-30 09:40:00,30.4,30.41,30.35,30.4,331400.0,24.3676,24.3756,24.3275,24.3676,331400.0
2012-08-30 09:45:00,30.4,30.41,30.35,30.36,378400.0,24.3676,24.3756,24.3275,24.3355,378400.0
2012-08-30 09:50:00,30.36,30.39,30.36,30.37,251600.0,24.3355,24.3595,24.3355,24.3435,251600.0
2012-08-30 09:55:00,30.37,30.39,30.35,30.37,364000.0,24.3435,24.3595,24.3275,24.3435,364000.0
2012-08-30 10:00:00,30.36,30.37,30.33,30.35,461900.0,24.3355,24.3435,24.3115,24.3275,461900.0
2012-08-30 10:05:00,30.35,30.38,30.34,30.38,339100.0,24.3275,24.3515,24.3195,24.3515,339100.0
2012-08-30 10:10:00,30.37,30.38,30.36,30.38,284400.0,24.3435,24.3515,24.3355,24.3515,284400.0
2012-08-30 10:15:00,30.37,30.38,30.36,30.38,210800.0,24.3435,24.3515,24.3355,24.3515,210800.0
2012-08-30 10:20:00,30.37,30.38,30.29,30.3,628500.0,24.3435,24.3515,24.2794,24.2874,628500.0
2012-08-30 10:25:00,30.31,30.31,30.24,30.27,723700.0,24.2954,24.2954,24.2393,24.2634,723700.0
2012-08-30 10:30:00,30.26,30.31,30.23,30.3,545800.0,24.2553,24.2954,24.2313,24.2874,545800.0
2012-08-30 10:35:00,30.3,30.3,30.25,30.26,267700.0,24.2874,24.2874,24.2473,24.2553,267700.0
2012-08-30 10:40:00,30.26,30.3,30.24,30.29,501600.0,24.2553,24.2874,24.2393,24.2794,501600.0
2012-08-30 10:45:00,30.29,30.3,30.28,30.3,172300.0,24.2794,24.2874,24.2714,24.2874,172300.0
2012-08-30 10:50:00,30.3,30.3,30.22,30.22,521800.0,24.2874,24.2874,24.2233,24.2233,521800.0
2012-08-30 10:55:00,30.22,30.31,30.22,30.31,443400.0,24.2233,24.2954,24.2233,24.2954,443400.0
2012-08-30 11:00:00,30.31,30.33,30.29,30.32,329400.0,24.2954,24.3115,24.2794,24.3034,329400.0
2012-08-30 11:05:00,30.32,30.33,30.31,30.33,272600.0,24.3034,24.3115,24.2954,24.3115,272600.0
2012-08-30 11:10:00,30.33,30.33,30.29,30.3,271500.0,24.3115,24.3115,24.2794,24.2874,271500.0
2012-08-30 11:15:00,30.3,30.34,30.29,30.32,262400.0,24.2874,24.3195,24.2794,24.3034,262400.0
2012-08-30 11:20:00,30.32,30.34,30.31,30.32,198100.0,24.3034,24.3195,24.2954,24.3034,198100.0
2012-08-30 11:25:00,30.32,30.34,30.29,30.29,356600.0,24.3034,24.3195,24.2794,24.2794,356600.0
2012-08-30 11:30:00,30.29,30.3,30.27,30.28,345600.0,24.2794,24.2874,24.2634,24.2714,345600.0
2012-08-30 11:35:00,30.29,30.29,30.27,30.28,93600.0,24.2794,24.2794,24.2634,24.2714,93600.0
2012-08-30 11:40:00,30.28,30.29,30.25,30.25,130200.0,24.2714,24.2794,24.2473,24.2473,130200.0
2012-08-30 11:45:00,30.25,30.27,30.24,30.26,165300.0,24.2473,24.2634,24.2393,24.2553,165300.0
2012-08-30 11:50:00,30.26,30.3,30.26,30.28,321300.0,24.2553,24.2874,24.2553,24.2714,321300.0
2012-08-30 11:55:00,30.28,30.3,30.27,30.27,182000.0,24.2714,24.2874,24.2634,24.2634,182000.0
2012-08-30 12:00:00,30.27,30.29,30.27,30.28,126100.0,24.2634,24.2794,24.2634,24.2714,126100.0
2012-08-30 12:05:00,30.27,30.28,30.27,30.27,36900.0,24.2634,24.2714,24.2634,24.2634,36900.0
2012-08-30 12:10:00,30.27,30.28,30.26,30.28,110000.0,24.2634,24.2714,24.2553,24.2714,110000.0
2012-08-30 12:15:00,30.28,30.31,30.27,30.31,108300.0,24.2714,24.2954,24.2634,24.2954,108300.0
2012-08-30 12:20:00,30.3,30.31,30.3,30.31,21400.0,24.2874,24.2954,24.2874,24.2954,21400.0
2012-08-30 12:25:00,30.31,30.31,30.27,30.27,163500.0,24.2954,24.2954,24.2634,24.2634,163500.0
2012-08-30 12:30:00,30.27,30.3,30.27,30.3,204500.0,24.2634,24.2874,24.2634,24.2874,204500.0
2012-08-30 12:35:00,30.29,30.31,30.29,30.3,134800.0,24.2794,24.2954,24.2794,24.2874,134800.0
2012-08-30 12:40:00,30.29,30.3,30.29,30.3,41600.0,24.2794,24.2874,24.2794,24.2874,41600.0
2012-08-30 12:45:00,30.29,30.3,30.29,30.29,115800.0,24.2794,24.2874,24.2794,24.2794,115800.0
2012-08-30 12:50:00,30.29,30.3,30.27,30.29,307900.0,24.2794,24.2874,24.2634,24.2794,307900.0
2012-08-30 12:55:00,30.29,30.31,30.27,30.29,252800.0,24.2794,24.2954,24.2634,24.2794,252800.0
2012-08-30 13:00:00,30.28,30.3,30.26,30.29,225900.0,24.2714,24.2874,24.2553,24.2794,225900.0
2012-08-30 13:05:00,30.29,30.3,30.28,30.3,110500.0,24.2794,24.2874,24.2714,24.2874,110500.0
2012-08-30 13:10:00,30.29,30.3,30.28,30.3,124700.0,24.2794,24.2874,24.2714,24.2874,124700.0
2012-08-30 13:15:00,30.3,30.32,30.29,30.3,300500.0,24.2874,24.3034,24.2794,24.2874,300500.0
2012-08-30 13:20:00,30.3,30.31,30.29,30.31,143900.0,24.2874,24.2954,24.2794,24.2954,143900.0
2012-08-30 13:25:00,30.3,30.32,30.28,30.3,391900.0,24.2874,24.3034,24.2714,24.2874,391900.0
2012-08-30 13:30:00,30.29,30.32,30.29,30.32,165000.0,24.2794,24.3034,24.2794,24.3034,165000.0
2012-08-30 13:35:00,30.32,30.33,30.31,30.32,149500.0,24.3034,24.3115,24.2954,24.3034,149500.0
2012-08-30 13:40:00,30.32,30.34,30.32,30.34,138900.0,24.3034,24.3195,24.3034,24.3195,138900.0
2012-08-30 13:45:00,30.33,30.34,30.32,30.32,121900.0,24.3115,24.3195,24.3034,24.3034,121900.0
2012-08-30 13:50:00,30.32,30.33,30.31,30.32,170500.0,24.3034,24.3115,24.2954,24.3034,170500.0
2012-08-30 13:55:00,30.32,30.33,30.31,30.33,157700.0,24.3034,24.3115,24.2954,24.3115,157700.0
2012-08-30 14:00:00,30.33,30.34,30.32,30.34,121700.0,24.3115,24.3195,24.3034,24.3195,121700.0
2012-08-30 14:05:00,30.34,30.38,30.33,30.36,188200.0,24.3195,24.3515,24.3115,24.3355,188200.0
2012-08-30 14:10:00,30.36,30.38,30.36,30.37,236100.0,24.3355,24.3515,24.3355,24.3435,236100.0
2012-08-30 14:15:00,30.37,30.37,30.35,30.36,110100.0,24.3435,24.3435,24.3275,24.3355,110100.0
2012-08-30 14:20:00,30.36,30.36,30.35,30.36,47700.0,24.3355,24.3355,24.3275,24.3355,47700.0
2012-08-30 14:25:00,30.36,30.36,30.35,30.35,67200.0,24.3355,24.3355,24.3275,24.3275,67200.0
2012-08-30 14:30:00,30.35,30.36,30.34,30.35,116600.0,24.3275,24.3355,24.3195,24.3275,116600.0
2012-08-30 14:35:00,30.35,30.35,30.33,30.34,99300.0,24.3275,24.3275,24.3115,24.3195,99300.0
2012-08-30 14:40:00,30.33,30.34,30.32,30.33,102600.0,24.3115,24.3195,24.3034,24.3115,102600.0
2012-08-30 14:45:00,30.32,30.35,30.32,30.35,110100.0,24.3034,24.3275,24.3034,24.3275,110100.0
2012-08-30 14:50:00,30.35,30.37,30.34,30.36,141800.0,24.3275,24.3435,24.3195,24.3355,141800.0
2012-08-30 14:55:00,30.37,30.38,30.36,30.37,106000.0,24.3435,24.3515,24.3355,24.3435,106000.0
2012-08-30 15:00:00,30.37,30.4,30.36,30.39,176700.0,24.3435,24.3676,24.3355,24.3595,176700.0
2012-08-30 15:05:00,30.38,30.39,30.37,30.37,77500.0,24.3515,24.3595,24.3435,24.3435,77500.0
2012-08-30 15:10:00,30.37,30.38,30.36,30.38,156400.0,24.3435,24.3515,24.3355,24.3515,156400.0
2012-08-30 15:15:00,30.38,30.38,30.36,30.37,99000.0,24.3515,24.3515,24.3355,24.3435,99000.0
2012-08-30 15:20:00,30.36,30.37,30.35,30.35,161300.0,24.3355,24.3435,24.3275,24.3275,161300.0
2012-08-30 15:25:00,30.35,30.38,30.35,30.38,229500.0,24.3275,24.3515,24.3275,24.3515,229500.0
2012-08-30 15:30:00,30.38,30.43,30.37,30.42,507900.0,24.3515,24.3916,24.3435,24.3836,507900.0
2012-08-30 15:35:00,30.42,30.42,30.39,30.4,437000.0,24.3836,24.3836,24.3595,24.3676,437000.0
2012-08-30 15:40:00,30.4,30.4,30.38,30.38,188600.0,24.3676,24.3676,24.3515,24.3515,188600.0
2012-08-30 15:45:00,30.38,30.38,30.32,30.36,579200.0,24.3515,24.3515,24.3034,24.3355,579200.0
2012-08-30 15:50:00,30.35,30.36,30.32,30.35,777400.0,24.3275,24.3355,24.3034,24.3275,777400.0
2012-08-30 15:55:00,30.35,30.36,30.31,30.34,1322800.0,24.3275,24.3355,24.2954,24.3195,1322800.0
2012-08-31 09:30:00,30.6,30.73,30.57,30.61,1132700.0,24.5279,24.6321,24.5038,24.5359,1132700.0
2012-08-31 09:35:00,30.62,30.73,30.62,30.7,339900.0,24.5439,24.6321,24.5439,24.608,339900.0
2012-08-31 09:40:00,30.7,30.73,30.63,30.67,379800.0,24.608,24.6321,24.5519,24.584,379800.0
2012-08-31 09:45:00,30.66,30.69,30.63,30.66,404600.0,24.576,24.6,24.5519,24.576,404600.0
2012-08-31 09:50:00,30.65,30.69,30.62,30.63,352800.0,24.568,24.6,24.5439,24.5519,352800.0
2012-08-31 09:55:00,30.63,30.64,30.59,30.62,337900.0,24.5519,24.5599,24.5199,24.5439,337900.0
2012-08-31 10:00:00,30.61,30.63,30.46,30.53,1380200.0,24.5359,24.5519,24.4157,24.4718,1380200.0
2012-08-31 10:05:00,30.53,30.53,30.38,30.4,809700.0,24.4718,24.4718,24.3515,24.3676,809700.0
2012-08-31 10:10:00,30.4,30.54,30.38,30.53,883700.0,24.3676,24.4798,24.3515,24.4718,883700.0
2012-08-31 10:15:00,30.53,30.63,30.48,30.6,616500.0,24.4718,24.5519,24.4317,24.5279,616500.0
2012-08-31 10:20:00,30.6,30.67,30.59,30.65,453800.0,24.5279,24.584,24.5199,24.568,453800.0
2012-08-31 10:25:00,30.66,30.7,30.65,30.65,385600.0,24.576,24.608,24.568,24.568,385600.0
2012-08-31 10:30:00,30.66,30.69,30.6,30.68,523100.0,24.576,24.6,24.5279,24.592,523100.0
2012-08-31 10:35:00,30.68,30.72,30.66,30.69,449600.0,24.592,24.6241,24.576,24.6,449600.0
2012-08-31 10:40:00,30.69,30.73,30.69,30.71,277900.0,24.6,24.6321,24.6,24.616,277900.0
2012-08-31 10:45:00,30.71,30.74,30.71,30.72,419700.0,24.616,24.6401,24.616,24.6241,419700.0
2012-08-31 10:50:00,30.71,30.73,30.7,30.73,427400.0,24.616,24.6321,24.608,24.6321,427400.0
2012-08-31 10:55:00,30.73,30.8,30.72,30.78,810700.0,24.6321,24.6882,24.6241,24.6722,810700.0
2012-08-31 11:00:00,30.79,30.91,30.78,30.89,915300.0,24.6802,24.7764,24.6722,24.7603,915300.0
2012-08-31 11:05:00,30.89,30.89,30.78,30.78,770800.0,24.7603,24.7603,24.6722,24.6722,770800.0
2012-08-31 11:10:00,30.79,30.83,30.78,30.78,396600.0,24.6802,24.7122,24.6722,24.6722,396600.0
2012-08-31 11:15:00,30.78,30.8,30.77,30.77,282500.0,24.6722,24.6882,24.6641,24.6641,282500.0
2012-08-31 11:20:00,30.78,30.83,30.77,30.83,265500.0,24.6722,24.7122,24.6641,24.7122,265500.0
2012-08-31 11:25:00,30.83,30.83,30.8,30.8,369400.0,24.7122,24.7122,24.6882,24.6882,369400.0
2012-08-31 11:30:00,30.8,30.82,30.78,30.82,478900.0,24.6882,24.7042,24.6722,24.7042,478900.0
2012-08-31 11:35:00,30.81,30.82,30.8,30.82,211700.0,24.6962,24.7042,24.6882,24.7042,211700.0
2012-08-31 11:40:00,30.81,30.84,30.81,30.84,378100.0,24.6962,24.7202,24.6962,24.7202,378100.0
2012-08-31 11:45:00,30.84,30.85,30.82,30.85,847900.0,24.7202,24.7283,24.7042,24.7283,847900.0
2012-08-31 11:50:00,30.85,30.89,30.84,30.89,918000.0,24.7283,24.7603,24.7202,24.7603,918000.0
2012-08-31 11:55:00,30.89,30.89,30.86,30.88,302300.0,24.7603,24.7603,24.7363,24.7523,302300.0
2012-08-31 12:00:00,30.87,30.94,30.87,30.93,714800.0,24.7443,24.8004,24.7443,24.7924,714800.0
2012-08-31 12:05:00,30.94,30.96,30.86,30.86,453700.0,24.8004,24.8164,24.7363,24.7363,453700.0
2012-08-31 12:10:00,30.86,30.87,30.77,30.78,356400.0,24.7363,24.7443,24.6641,24.6722,356400.0
2012-08-31 12:15:00,30.78,30.8,30.77,30.8,216500.0,24.6722,24.6882,24.6641,24.6882,216500.0
2012-08-31 12:20:00,30.8,30.83,30.77,30.79,398900.0,24.6882,24.7122,24.6641,24.6802,398900.0
2012-08-31 12:25:00,30.79,30.8,30.77,30.79,189400.0,24.6802,24.6882,24.6641,24.6802,189400.0
2012-08-31 12:30:00,30.78,30.81,30.74,30.81,293900.0,24.6722,24.6962,24.6401,24.6962,293900.0
2012-08-31 12:35:00,30.8,30.81,30.78,30.79,191500.0,24.6882,24.6962,24.6722,24.6802,191500.0
2012-08-31 12:40:00,30.78,30.81,30.78,30.8,123800.0,24.6722,24.6962,24.6722,24.6882,123800.0
2012-08-31 12:45:00,30.79,30.8,30.75,30.76,157000.0,24.6802,24.6882,24.6481,24.6561,157000.0
2012-08-31 12:50:00,30.77,30.78,30.73,30.77,150100.0,24.6641,24.6722,24.6321,24.6641,150100.0
2012-08-31 12:55:00,30.78,30.8,30.77,30.79,102600.0,24.6722,24.6882,24.6641,24.6802,102600.0
2012-08-31 13:00:00,30.79,30.8,30.75,30.77,158500.0,24.6802,24.6882,24.6481,24.6641,158500.0
2012-08-31 13:05:00,30.77,30.78,30.74,30.75,156300.0,24.6641,24.6722,24.6401,24.6481,156300.0
2012-08-31 13:10:00,30.74,30.75,30.69,30.73,566700.0,24.6401,24.6481,24.6,24.6321,566700.0
2012-08-31 13:15:00,30.73,30.74,30.71,30.73,158000.0,24.6321,24.6401,24.616,24.6321,158000.0
2012-08-31 13:20:00,30.73,30.77,30.72,30.77,158800.0,24.6321,24.6641,24.6241,24.6641,158800.0
2012-08-31 13:25:00,30.77,30.79,30.76,30.77,182100.0,24.6641,24.6802,24.6561,24.6641,182100.0
2012-08-31 13:30:00,30.77,30.78,30.76,30.77,191200.0,24.6641,24.6722,24.6561,24.6641,191200.0
2012-08-31 13:35:00,30.78,30.78,30.74,30.75,205400.0,24.6722,24.6722,24.6401,24.6481,205400.0
2012-08-31 13:40:00,30.75,30.77,30.74,30.76,165100.0,24.6481,24.6641,24.6401,24.6561,165100.0
2012-08-31 13:45:00,30.76,30.77,30.75,30.77,124100.0,24.6561,24.6641,24.6481,24.6641,124100.0
2012-08-31 13:50:00,30.77,30.8,30.76,30.79,172700.0,24.6641,24.6882,24.6561,24.6802,172700.0
2012-08-31 13:55:00,30.78,30.82,30.78,30.81,277800.0,24.6722,24.7042,24.6722,24.6962,277800.0
2012-08-31 14:00:00,30.81,30.84,30.8,30.83,237100.0,24.6962,24.7202,24.6882,24.7122,237100.0
2012-08-31 14:05:00,30.83,30.83,30.82,30.82,56600.0,24.7122,24.7122,24.7042,24.7042,56600.0
2012-08-31 14:10:00,30.82,30.83,30.82,30.83,77200.0,24.7042,24.7122,24.7042,24.7122,77200.0
2012-08-31 14:15:00,30.83,30.9,30.82,30.9,308700.0,24.7122,24.7683,24.7042,24.7683,308700.0
2012-08-31 14:20:00,30.9,30.93,30.89,30.93,401500.0,24.7683,24.7924,24.7603,24.7924,401500.0
2012-08-31 14:25:00,30.93,30.96,30.92,30.94,403500.0,24.7924,24.8164,24.7844,24.8004,403500.0
2012-08-31 14:30:00,30.93,30.95,30.92,30.92,406100.0,24.7924,24.8084,24.7844,24.7844,406100.0
2012-08-31 14:35:00,30.92,30.94,30.91,30.94,169900.0,24.7844,24.8004,24.7764,24.8004,169900.0
2012-08-31 14:40:00,30.94,30.95,30.92,30.92,262100.0,24.8004,24.8084,24.7844,24.7844,262100.0
2012-08-31 14:45:00,30.92,30.94,30.92,30.94,215100.0,24.7844,24.8004,24.7844,24.8004,215100.0
2012-08-31 14:50:00,30.93,30.95,30.92,30.92,311600.0,24.7924,24.8084,24.7844,24.7844,311600.0
2012-08-31 14:55:00,30.92,30.94,30.92,30.94,155700.0,24.7844,24.8004,24.7844,24.8004,155700.0
2012-08-31 15:00:00,30.93,30.94,30.85,30.87,359000.0,24.7924,24.8004,24.7283,24.7443,359000.0
2012-08-31 15:05:00,30.87,30.87,30.82,30.83,325800.0,24.7443,24.7443,24.7042,24.7122,325800.0
2012-08-31 15:10:00,30.82,30.83,30.78,30.79,315400.0,24.7042,24.7122,24.6722,24.6802,315400.0
2012-08-31 15:15:00,30.8,30.81,30.77,30.81,266700.0,24.6882,24.6962,24.6641,24.6962,266700.0
2012-08-31 15:20:00,30.81,30.85,30.8,30.83,267100.0,24.6962,24.7283,24.6882,24.7122,267100.0
2012-08-31 15:25:00,30.83,30.84,30.81,30.81,173600.0,24.7122,24.7202,24.6962,24.6962,173600.0
2012-08-31 15:30:00,30.81,30.83,30.76,30.78,386700.0,24.6962,24.7122,24.6561,24.6722,386700.0
2012-08-31 15:35:00,30.78,30.84,30.77,30.82,422200.0,24.6722,24.7202,24.6641,24.7042,422200.0
2012-08-31 15:40:00,30.82,30.83,30.77,30.79,506500.0,24.7042,24.7122,24.6641,24.6802,506500.0
2012-08-31 15:45:00,30.79,30.84,30.78,30.83,437900.0,24.6802,24.7202,24.6722,24.7122,437900.0
2012-08-31 15:50:00,30.83,30.91,30.82,30.88,957500.0,24.7122,24.7764,24.7042,24.7523,957500.0
2012-08-31 15:55:00,30.89,30.94,30.8,30.81,2303400.0,24.7603,24.8004,24.6882,24.6962,2303400.0
2012-09-04 09:30:00,30.45,30.59,30.41,30.52,4420500.0,24.4076,24.5199,24.3756,24.4637,4420500.0
2012-09-04 09:35:00,30.52,30.63,30.5,30.55,1356300.0,24.4637,24.5519,24.4477,24.4878,1356300.0
2012-09-04 09:40:00,30.55,30.6,30.5,30.51,961600.0,24.4878,24.5279,24.4477,24.4557,961600.0
2012-09-04 09:45:00,30.5,30.65,30.5,30.6,723100.0,24.4477,24.568,24.4477,24.5279,723100.0
2012-09-04 09:50:00,30.61,30.64,30.59,30.63,504700.0,24.5359,24.5599,24.5199,24.5519,504700.0
2012-09-04 09:55:00,30.63,30.66,30.56,30.57,578200.0,24.5519,24.576,24.4958,24.5038,578200.0
2012-09-04 10:00:00,30.57,30.63,30.54,30.58,591200.0,24.5038,24.5519,24.4798,24.5118,591200.0
2012-09-04 10:05:00,30.57,30.59,30.44,30.47,939900.0,24.5038,24.5199,24.3996,24.4237,939900.0
2012-09-04 10:10:00,30.47,30.48,30.4,30.41,551900.0,24.4237,24.4317,24.3676,24.3756,551900.0
2012-09-04 10:15:00,30.42,30.45,30.39,30.4,668500.0,24.3836,24.4076,24.3595,24.3676,668500.0
2012-09-04 10:20:00,30.39,30.45,30.36,30.39,807600.0,24.3595,24.4076,24.3355,24.3595,807600.0
2012-09-04 10:25:00,30.39,30.39,30.33,30.33,371700.0,24.3595,24.3595,24.3115,24.3115,371700.0
2012-09-04 10:30:00,30.34,30.34,30.27,30.27,717500.0,24.3195,24.3195,24.2634,24.2634,717500.0
2012-09-04 10:35:00,30.27,30.33,30.25,30.3,725900.0,24.2634,24.3115,24.2473,24.2874,725900.0
2012-09-04 10:40:00,30.31,30.31,30.26,30.26,471600.0,24.2954,24.2954,24.2553,24.2553,471600.0
2012-09-04 10:45:00,30.26,30.29,30.25,30.25,494700.0,24.2553,24.2794,24.2473,24.2473,494700.0
2012-09-04 10:50:00,30.26,30.28,30.25,30.26,307700.0,24.2553,24.2714,24.2473,24.2553,307700.0
2012-09-04 10:55:00,30.26,30.27,30.17,30.2,1300200.0,24.2553,24.2634,24.1832,24.2072,1300200.0
2012-09-04 11:00:00,30.2,30.22,30.19,30.2,405700.0,24.2072,24.2233,24.1992,24.2072,405700.0
2012-09-04 11:05:00,30.19,30.21,30.18,30.18,498700.0,24.1992,24.2153,24.1912,24.1912,498700.0
2012-09-04 11:10:00,30.18,30.2,30.15,30.18,493100.0,24.1912,24.2072,24.1672,24.1912,493100.0
2012-09-04 11:15:00,30.18,30.21,30.18,30.21,387800.0,24.1912,24.2153,24.1912,24.2153,387800.0
2012-09-04 11:20:00,30.21,30.21,30.18,30.21,339200.0,24.2153,24.2153,24.1912,24.2153,339200.0
2012-09-04 11:25:00,30.2,30.21,30.19,30.19,286000.0,24.2072,24.2153,24.1992,24.1992,286000.0
2012-09-04 11:30:00,30.2,30.25,30.19,30.23,493400.0,24.2072,24.2473,24.1992,24.2313,493400.0
2012-09-04 11:35:00,30.24,30.24,30.23,30.24,134800.0,24.2393,24.2393,24.2313,24.2393,134800.0
2012-09-04 11:40:00,30.23,30.26,30.23,30.26,617900.0,24.2313,24.2553,24.2313,24.2553,617900.0
2012-09-04 11:45:00,30.26,30.28,30.25,30.28,346600.0,24.2553,24.2714,24.2473,24.2714,346600.0
2012-09-04 11:50:00,30.28,30.33,30.28,30.33,641900.0,24.2714,24.3115,24.2714,24.3115,641900.0
2012-09-04 11:55:00,30.33,30.34,30.32,30.34,219500.0,24.3115,24.3195,24.3034,24.3195,219500.0
2012-09-04 12:00:00,30.34,30.34,30.27,30.28,449300.0,24.3195,24.3195,24.2634,24.2714,449300.0
2012-09-04 12:05:00,30.27,30.28,30.24,30.24,326900.0,24.2634,24.2714,24.2393,24.2393,326900.0
2012-09-04 12:10:00,30.24,30.28,30.23,30.27,654900.0,24.2393,24.2714,24.2313,24.2634,654900.0
2012-09-04 12:15:00,30.27,30.29,30.26,30.27,369800.0,24.2634,24.2794,24.2553,24.2634,369800.0
2012-09-04 12:20:00,30.28,30.28,30.24,30.24,392600.0,24.2714,24.2714,24.2393,24.2393,392600.0
2012-09-04 12:25:00,30.25,30.25,30.24,30.25,111900.0,24.2473,24.2473,24.2393,24.2473,111900.0
2012-09-04 12:30:00,30.25,30.26,30.24,30.26,247100.0,24.2473,24.2553,24.2393,24.2553,247100.0
2012-09-04 12:35:00,30.26,30.3,30.25,30.29,373200.0,24.2553,24.2874,24.2473,24.2794,373200.0
2012-09-04 12:40:00,30.29,30.3,30.28,30.3,321200.0,24.2794,24.2874,24.2714,24.2874,321200.0
2012-09-04 12:45:00,30.29,30.31,30.27,30.27,531100.0,24.2794,24.2954,24.2634,24.2634,531100.0
2012-09-04 12:50:00,30.27,30.28,30.25,30.27,1855400.0,24.2634,24.2714,24.2473,24.2634,1855400.0
2012-09-04 12:55:00,30.27,30.3,30.25,30.29,289200.0,24.2634,24.2874,24.2473,24.2794,289200.0
2012-09-04 13:00:00,30.28,30.31,30.27,30.28,432000.0,24.2714,24.2954,24.2634,24.2714,432000.0
2012-09-04 13:05:00,30.28,30.3,30.25,30.27,509300.0,24.2714,24.2874,24.2473,24.2634,509300.0
2012-09-04 13:10:00,30.28,30.28,30.25,30.26,133400.0,24.2714,24.2714,24.2473,24.2553,133400.0
2012-09-04 13:15:00,30.26,30.28,30.25,30.28,202200.0,24.2553,24.2714,24.2473,24.2714,202200.0
2012-09-04 13:20:00,30.27,30.28,30.27,30.27,171300.0,24.2634,24.2714,24.2634,24.2634,171300.0
2012-09-04 13:25:00,30.28,30.3,30.26,30.29,389400.0,24.2714,24.2874,24.2553,24.2794,389400.0
2012-09-04 13:30:00,30.29,30.3,30.26,30.26,303700.0,24.2794,24.2874,24.2553,24.2553,303700.0
2012-09-04 13:35:00,30.27,30.28,30.26,30.26,196300.0,24.2634,24.2714,24.2553,24.2553,196300.0
2012-09-04 13:40:00,30.26,30.29,30.25,30.29,236900.0,24.2553,24.2794,24.2473,24.2794,236900.0
2012-09-04 13:45:00,30.29,30.29,30.24,30.24,167200.0,24.2794,24.2794,24.2393,24.2393,167200.0
2012-09-04 13:50:00,30.24,30.25,30.2,30.23,413200.0,24.2393,24.2473,24.2072,24.2313,413200.0
2012-09-04 13:55:00,30.23,30.24,30.22,30.24,186300.0,24.2313,24.2393,24.2233,24.2393,186300.0
2012-09-04 14:00:00,30.24,30.24,30.21,30.21,209400.0,24.2393,24.2393,24.2153,24.2153,209400.0
2012-09-04 14:05:00,30.21,30.24,30.2,30.24,522800.0,24.2153,24.2393,24.2072,24.2393,522800.0
2012-09-04 14:10:00,30.24,30.27,30.23,30.27,368800.0,24.2393,24.2634,24.2313,24.2634,368800.0
2012-09-04 14:15:00,30.26,30.28,30.25,30.28,383700.0,24.2553,24.2714,24.2473,24.2714,383700.0
2012-09-04 14:20:00,30.28,30.3,30.27,30.28,423800.0,24.2714,24.2874,24.2634,24.2714,423800.0
2012-09-04 14:25:00,30.28,30.3,30.28,30.29,321400.0,24.2714,24.2874,24.2714,24.2794,321400.0
2012-09-04 14:30:00,30.3,30.33,30.29,30.33,969800.0,24.2874,24.3115,24.2794,24.3115,969800.0
2012-09-04 14:35:00,30.33,30.4,30.33,30.4,847700.0,24.3115,24.3676,24.3115,24.3676,847700.0
2012-09-04 14:40:00,30.4,30.4,30.36,30.39,590100.0,24.3676,24.3676,24.3355,24.3595,590100.0
2012-09-04 14:45:00,30.39,30.41,30.39,30.41,303500.0,24.3595,24.3756,24.3595,24.3756,303500.0
2012-09-04 14:50:00,30.41,30.42,30.39,30.4,259300.0,24.3756,24.3836,24.3595,24.3676,259300.0
2012-09-04 14:55:00,30.4,30.42,30.37,30.39,364100.0,24.3676,24.3836,24.3435,24.3595,364100.0
2012-09-04 15:00:00,30.39,30.39,30.36,30.36,257900.0,24.3595,24.3595,24.3355,24.3355,257900.0
2012-09-04 15:05:00,30.36,30.41,30.36,30.41,255800.0,24.3355,24.3756,24.3355,24.3756,255800.0
2012-09-04 15:10:00,30.41,30.42,30.38,30.39,317300.0,24.3756,24.3836,24.3515,24.3595,317300.0
2012-09-04 15:15:00,30.39,30.43,30.37,30.4,534300.0,24.3595,24.3916,24.3435,24.3676,534300.0
2012-09-04 15:20:00,30.4,30.42,30.4,30.42,150200.0,24.3676,24.3836,24.3676,24.3836,150200.0
2012-09-04 15:25:00,30.41,30.43,30.4,30.42,327000.0,24.3756,24.3916,24.3676,24.3836,327000.0
2012-09-04 15:30:00,30.43,30.44,30.38,30.4,514900.0,24.3916,24.3996,24.3515,24.3676,514900.0
2012-09-04 15:35:00,30.4,30.41,30.36,30.37,533200.0,24.3676,24.3756,24.3355,24.3435,533200.0
2012-09-04 15:40:00,30.38,30.38,30.34,30.37,924200.0,24.3515,24.3515,24.3195,24.3435,924200.0
2012-09-04 15:45:00,30.37,30.4,30.36,30.4,711300.0,24.3435,24.3676,24.3355,24.3676,711300.0
2012-09-04 15:50:00,30.4,30.41,30.36,30.38,1079800.0,24.3676,24.3756,24.3355,24.3515,1079800.0
2012-09-04 15:55:00,30.37,30.4,30.35,30.35,1625100.0,24.3435,24.3676,24.3275,24.3275,1625100.0
2012-09-05 09:30:00,30.21,30.39,30.21,30.35,1284500.0,24.2153,24.3595,24.2153,24.3275,1284500.0
2012-09-05 09:35:00,30.34,30.35,30.3,30.32,449500.0,24.3195,24.3275,24.2874,24.3034,449500.0
2012-09-05 09:40:00,30.33,30.33,30.26,30.3,572900.0,24.3115,24.3115,24.2553,24.2874,572900.0
2012-09-05 09:45:00,30.3,30.35,30.27,30.32,553200.0,24.2874,24.3275,24.2634,24.3034,553200.0
2012-09-05 09:50:00,30.33,30.33,30.25,30.28,565400.0,24.3115,24.3115,24.2473,24.2714,565400.0
2012-09-05 09:55:00,30.28,30.39,30.27,30.35,628500.0,24.2714,24.3595,24.2634,24.3275,628500.0
2012-09-05 10:00:00,30.35,30.43,30.34,30.39,545900.0,24.3275,24.3916,24.3195,24.3595,545900.0
2012-09-05 10:05:00,30.4,30.44,30.38,30.42,415700.0,24.3676,24.3996,24.3515,24.3836,415700.0
2012-09-05 10:10:00,30.42,30.53,30.42,30.51,1251700.0,24.3836,24.4718,24.3836,24.4557,1251700.0
2012-09-05 10:15:00,30.51,30.52,30.44,30.46,456500.0,24.4557,24.4637,24.3996,24.4157,456500.0
2012-09-05 10:20:00,30.45,30.48,30.43,30.47,299300.0,24.4076,24.4317,24.3916,24.4237,299300.0
2012-09-05 10:25:00,30.46,30.5,30.43,30.45,384400.0,24.4157,24.4477,24.3916,24.4076,384400.0
2012-09-05 10:30:00,30.46,30.48,30.41,30.42,630100.0,24.4157,24.4317,24.3756,24.3836,630100.0
2012-09-05 10:35:00,30.42,30.43,30.39,30.41,385700.0,24.3836,24.3916,24.3595,24.3756,385700.0
2012-09-05 10:40:00,30.42,30.43,30.37,30.4,448600.0,24.3836,24.3916,24.3435,24.3676,448600.0
2012-09-05 10:45:00,30.4,30.41,30.34,30.35,318200.0,24.3676,24.3756,24.3195,24.3275,318200.0
2012-09-05 10:50:00,30.35,30.36,30.3,30.34,517800.0,24.3275,24.3355,24.2874,24.3195,517800.0
2012-09-05 10:55:00,30.34,30.37,30.32,30.35,640200.0,24.3195,24.3435,24.3034,24.3275,640200.0
2012-09-05 11:00:00,30.35,30.35,30.29,30.32,739600.0,24.3275,24.3275,24.2794,24.3034,739600.0
2012-09-05 11:05:00,30.32,30.37,30.3,30.37,404500.0,24.3034,24.3435,24.2874,24.3435,404500.0
2012-09-05 11:10:00,30.36,30.39,30.36,30.38,431500.0,24.3355,24.3595,24.3355,24.3515,431500.0
2012-09-05 11:15:00,30.38,30.38,30.35,30.35,276800.0,24.3515,24.3515,24.3275,24.3275,276800.0
2012-09-05 11:20:00,30.36,30.38,30.35,30.37,291000.0,24.3355,24.3515,24.3275,24.3435,291000.0
2012-09-05 11:25:00,30.38,30.39,30.35,30.39,346600.0,24.3515,24.3595,24.3275,24.3595,346600.0
2012-09-05 11:30:00,30.38,30.4,30.37,30.38,772400.0,24.3515,24.3676,24.3435,24.3515,772400.0
2012-09-05 11:35:00,30.37,30.39,30.37,30.39,236800.0,24.3435,24.3595,24.3435,24.3595,236800.0
2012-09-05 11:40:00,30.39,30.39,30.38,30.39,78900.0,24.3595,24.3595,24.3515,24.3595,78900.0
2012-09-05 11:45:00,30.38,30.39,30.35,30.37,310300.0,24.3515,24.3595,24.3275,24.3435,310300.0
2012-09-05 11:50:00,30.37,30.37,30.34,30.34,269900.0,24.3435,24.3435,24.3195,24.3195,269900.0
2012-09-05 11:55:00,30.34,30.35,30.33,30.34,217300.0,24.3195,24.3275,24.3115,24.3195,217300.0
2012-09-05 12:00:00,30.34,30.35,30.33,30.34,156100.0,24.3195,24.3275,24.3115,24.3195,156100.0
2012-09-05 12:05:00,30.35,30.38,30.3,30.38,504800.0,24.3275,24.3515,24.2874,24.3515,504800.0
2012-09-05 12:10:00,30.37,30.39,30.37,30.39,210200.0,24.3435,24.3595,24.3435,24.3595,210200.0
2012-09-05 12:15:00,30.39,30.4,30.37,30.39,141000.0,24.3595,24.3676,24.3435,24.3595,141000.0
2012-09-05 12:20:00,30.4,30.4,30.37,30.39,138600.0,24.3676,24.3676,24.3435,24.3595,138600.0
2012-09-05 12:25:00,30.38,30.42,30.38,30.42,181100.0,24.3515,24.3836,24.3515,24.3836,181100.0
2012-09-05 12:30:00,30.41,30.42,30.4,30.4,130300.0,24.3756,24.3836,24.3676,24.3676,130300.0
2012-09-05 12:35:00,30.4,30.41,30.39,30.39,150900.0,24.3676,24.3756,24.3595,24.3595,150900.0
2012-09-05 12:40:00,30.4,30.41,30.39,30.41,152400.0,24.3676,24.3756,24.3595,24.3756,152400.0
2012-09-05 12:45:00,30.41,30.42,30.4,30.42,77900.0,24.3756,24.3836,24.3676,24.3836,77900.0
2012-09-05 12:50:00,30.42,30.43,30.4,30.42,191300.0,24.3836,24.3916,24.3676,24.3836,191300.0
2012-09-05 12:55:00,30.42,30.43,30.41,30.41,199200.0,24.3836,24.3916,24.3756,24.3756,199200.0
2012-09-05 13:00:00,30.41,30.42,30.41,30.42,66600.0,24.3756,24.3836,24.3756,24.3836,66600.0
2012-09-05 13:05:00,30.41,30.42,30.38,30.38,196400.0,24.3756,24.3836,24.3515,24.3515,196400.0
2012-09-05 13:10:00,30.39,30.4,30.37,30.38,174900.0,24.3595,24.3676,24.3435,24.3515,174900.0
2012-09-05 13:15:00,30.38,30.4,30.37,30.4,84000.0,24.3515,24.3676,24.3435,24.3676,84000.0
2012-09-05 13:20:00,30.4,30.42,30.38,30.41,1031200.0,24.3676,24.3836,24.3515,24.3756,1031200.0
2012-09-05 13:25:00,30.4,30.42,30.4,30.41,108700.0,24.3676,24.3836,24.3676,24.3756,108700.0
2012-09-05 13:30:00,30.41,30.41,30.34,30.34,408500.0,24.3756,24.3756,24.3195,24.3195,408500.0
2012-09-05 13:35:00,30.34,30.35,30.31,30.33,354300.0,24.3195,24.3275,24.2954,24.3115,354300.0
2012-09-05 13:40:00,30.34,30.35,30.31,30.31,284800.0,24.3195,24.3275,24.2954,24.2954,284800.0
2012-09-05 13:45:00,30.31,30.32,30.27,30.3,454800.0,24.2954,24.3034,24.2634,24.2874,454800.0
2012-09-05 13:50:00,30.3,30.3,30.28,30.3,108600.0,24.2874,24.2874,24.2714,24.2874,108600.0
2012-09-05 13:55:00,30.3,30.3,30.27,30.28,244800.0,24.2874,24.2874,24.2634,24.2714,244800.0
2012-09-05 14:00:00,30.29,30.29,30.25,30.27,305700.0,24.2794,24.2794,24.2473,24.2634,305700.0
2012-09-05 14:05:00,30.27,30.3,30.26,30.29,247800.0,24.2634,24.2874,24.2553,24.2794,247800.0
2012-09-05 14:10:00,30.29,30.32,30.28,30.29,334800.0,24.2794,24.3034,24.2714,24.2794,334800.0
2012-09-05 14:15:00,30.29,30.29,30.27,30.27,163300.0,24.2794,24.2794,24.2634,24.2634,163300.0
2012-09-05 14:20:00,30.28,30.29,30.27,30.29,154000.0,24.2714,24.2794,24.2634,24.2794,154000.0
2012-09-05 14:25:00,30.29,30.33,30.29,30.33,270100.0,24.2794,24.3115,24.2794,24.3115,270100.0
2012-09-05 14:30:00,30.33,30.36,30.32,30.35,351500.0,24.3115,24.3355,24.3034,24.3275,351500.0
2012-09-05 14:35:00,30.35,30.37,30.35,30.36,257600.0,24.3275,24.3435,24.3275,24.3355,257600.0
2012-09-05 14:40:00,30.36,30.38,30.35,30.37,327400.0,24.3355,24.3515,24.3275,24.3435,327400.0
2012-09-05 14:45:00,30.37,30.38,30.35,30.35,371200.0,24.3435,24.3515,24.3275,24.3275,371200.0
2012-09-05 14:50:00,30.36,30.38,30.35,30.38,218400.0,24.3355,24.3515,24.3275,24.3515,218400.0
2012-09-05 14:55:00,30.38,30.39,30.35,30.36,292100.0,24.3515,24.3595,24.3275,24.3355,292100.0
2012-09-05 15:00:00,30.36,30.36,30.31,30.32,355500.0,24.3355,24.3355,24.2954,24.3034,355500.0
2012-09-05 15:05:00,30.31,30.34,30.3,30.34,297200.0,24.2954,24.3195,24.2874,24.3195,297200.0
2012-09-05 15:10:00,30.34,30.34,30.28,30.29,546100.0,24.3195,24.3195,24.2714,24.2794,546100.0
2012-09-05 15:15:00,30.29,30.3,30.25,30.29,461700.0,24.2794,24.2874,24.2473,24.2794,461700.0
2012-09-05 15:20:00,30.29,30.29,30.26,30.28,624900.0,24.2794,24.2794,24.2553,24.2714,624900.0
2012-09-05 15:25:00,30.28,30.32,30.27,30.29,673500.0,24.2714,24.3034,24.2634,24.2794,673500.0
2012-09-05 15:30:00,30.3,30.35,30.28,30.35,329900.0,24.2874,24.3275,24.2714,24.3275,329900.0
2012-09-05 15:35:00,30.35,30.36,30.32,30.36,433400.0,24.3275,24.3355,24.3034,24.3355,433400.0
2012-09-05 15:40:00,30.36,30.37,30.33,30.34,440000.0,24.3355,24.3435,24.3115,24.3195,440000.0
2012-09-05 15:45:00,30.33,30.34,30.3,30.33,634600.0,24.3115,24.3195,24.2874,24.3115,634600.0
2012-09-05 15:50:00,30.33,30.36,30.33,30.34,868300.0,24.3115,24.3355,24.3115,24.3195,868300.0
2012-09-05 15:55:00,30.35,30.39,30.34,30.38,1911700.0,24.3275,24.3595,24.3195,24.3515,1911700.0
2012-09-06 09:30:00,30.5,30.65,30.46,30.64,1426400.0,24.4477,24.568,24.4157,24.5599,1426400.0
2012-09-06 09:35:00,30.63,30.7,30.59,30.7,872100.0,24.5519,24.608,24.5199,24.608,872100.0
2012-09-06 09:40:00,30.7,30.72,30.63,30.69,718300.0,24.608,24.6241,24.5519,24.6,718300.0
2012-09-06 09:45:00,30.69,30.78,30.69,30.78,514500.0,24.6,24.6722,24.6,24.6722,514500.0
2012-09-06 09:50:00,30.78,30.82,30.78,30.82,582900.0,24.6722,24.7042,24.6722,24.7042,582900.0
2012-09-06 09:55:00,30.82,30.9,30.81,30.89,596900.0,24.7042,24.7683,24.6962,24.7603,596900.0
2012-09-06 10:00:00,30.9,31.0,30.89,30.99,1172000.0,24.7683,24.8485,24.7603,24.8405,1172000.0
2012-09-06 10:05:00,31.0,31.0,30.92,30.95,925900.0,24.8485,24.8485,24.7844,24.8084,925900.0
2012-09-06 10:10:00,30.95,30.98,30.93,30.98,674900.0,24.8084,24.8325,24.7924,24.8325,674900.0
2012-09-06 10:15:00,30.98,31.0,30.97,30.98,878700.0,24.8325,24.8485,24.8245,24.8325,878700.0
2012-09-06 10:20:00,30.99,31.08,30.97,31.06,1952600.0,24.8405,24.9126,24.8245,24.8966,1952600.0
2012-09-06 10:25:00,31.06,31.08,31.03,31.04,939900.0,24.8966,24.9126,24.8725,24.8806,939900.0
2012-09-06 10:30:00,31.04,31.06,30.99,31.02,1293900.0,24.8806,24.8966,24.8405,24.8645,1293900.0
2012-09-06 10:35:00,31.02,31.11,31.02,31.1,2684000.0,24.8645,24.9367,24.8645,24.9287,2684000.0
2012-09-06 10:40:00,31.1,31.1,31.07,31.1,934500.0,24.9287,24.9287,24.9046,24.9287,934500.0
2012-09-06 10:45:00,31.09,31.15,31.08,31.14,1418300.0,24.9206,24.9687,24.9126,24.9607,1418300.0
2012-09-06 10:50:00,31.14,31.15,31.1,31.1,599100.0,24.9607,24.9687,24.9287,24.9287,599100.0
2012-09-06 10:55:00,31.11,31.12,31.09,31.1,636700.0,24.9367,24.9447,24.9206,24.9287,636700.0
2012-09-06 11:00:00,31.11,31.15,31.1,31.15,690900.0,24.9367,24.9687,24.9287,24.9687,690900.0
2012-09-06 11:05:00,31.14,31.19,31.14,31.19,614800.0,24.9607,25.0008,24.9607,25.0008,614800.0
2012-09-06 11:10:00,31.19,31.19,31.16,31.16,491200.0,25.0008,25.0008,24.9768,24.9768,491200.0
2012-09-06 11:15:00,31.17,31.18,31.12,31.13,619000.0,24.9848,24.9928,24.9447,24.9527,619000.0
2012-09-06 11:20:00,31.13,31.16,31.11,31.16,451000.0,24.9527,24.9768,24.9367,24.9768,451000.0
2012-09-06 11:25:00,31.16,31.18,31.14,31.18,239000.0,24.9768,24.9928,24.9607,24.9928,239000.0
2012-09-06 11:30:00,31.18,31.21,31.17,31.21,888400.0,24.9928,25.0168,24.9848,25.0168,888400.0
2012-09-06 11:35:00,31.21,31.28,31.2,31.28,491100.0,25.0168,25.0729,25.0088,25.0729,491100.0
2012-09-06 11:40:00,31.28,31.32,31.27,31.3,752900.0,25.0729,25.105,25.0649,25.089,752900.0
2012-09-06 11:45:00,31.31,31.34,31.28,31.28,937500.0,25.097,25.121,25.0729,25.0729,937500.0
2012-09-06 11:50:00,31.28,31.32,31.28,31.3,356600.0,25.0729,25.105,25.0729,25.089,356600.0
2012-09-06 11:55:00,31.31,31.33,31.3,31.3,444900.0,25.097,25.113,25.089,25.089,444900.0
2012-09-06 12:00:00,31.3,31.34,31.3,31.33,396400.0,25.089,25.121,25.089,25.113,396400.0
2012-09-06 12:05:00,31.32,31.34,31.31,31.33,338900.0,25.105,25.121,25.097,25.113,338900.0
2012-09-06 12:10:00,31.33,31.34,31.32,31.34,239500.0,25.113,25.121,25.105,25.121,239500.0
2012-09-06 12:15:00,31.34,31.35,31.32,31.32,287100.0,25.121,25.129,25.105,25.105,287100.0
2012-09-06 12:20:00,31.32,31.33,31.3,31.3,447700.0,25.105,25.113,25.089,25.089,447700.0
2012-09-06 12:25:00,31.3,31.31,31.29,31.29,334200.0,25.089,25.097,25.081,25.081,334200.0
2012-09-06 12:30:00,31.29,31.29,31.26,31.27,342500.0,25.081,25.081,25.0569,25.0649,342500.0
2012-09-06 12:35:00,31.26,31.29,31.26,31.28,244000.0,25.0569,25.081,25.0569,25.0729,244000.0
2012-09-06 12:40:00,31.29,31.29,31.25,31.26,212500.0,25.081,25.081,25.0489,25.0569,212500.0
2012-09-06 12:45:00,31.26,31.27,31.25,31.27,201300.0,25.0569,25.0649,25.0489,25.0649,201300.0
2012-09-06 12:50:00,31.26,31.3,31.26,31.29,216000.0,25.0569,25.089,25.0569,25.081,216000.0
2012-09-06 12:55:00,31.3,31.3,31.28,31.28,137800.0,25.089,25.089,25.0729,25.0729,137800.0
2012-09-06 13:00:00,31.28,31.29,31.26,31.26,187000.0,25.0729,25.081,25.0569,25.0569,187000.0
2012-09-06 13:05:00,31.26,31.27,31.25,31.25,161400.0,25.0569,25.0649,25.0489,25.0489,161400.0
2012-09-06 13:10:00,31.25,31.26,31.23,31.25,633800.0,25.0489,25.0569,25.0329,25.0489,633800.0
2012-09-06 13:15:00,31.24,31.26,31.23,31.25,220200.0,25.0409,25.0569,25.0329,25.0489,220200.0
2012-09-06 13:20:00,31.26,31.27,31.24,31.26,182600.0,25.0569,25.0649,25.0409,25.0569,182600.0
2012-09-06 13:25:00,31.27,31.27,31.24,31.25,265000.0,25.0649,25.0649,25.0409,25.0489,265000.0
2012-09-06 13:30:00,31.25,31.26,31.24,31.26,150100.0,25.0489,25.0569,25.0409,25.0569,150100.0
2012-09-06 13:35:00,31.26,31.28,31.25,31.27,356000.0,25.0569,25.0729,25.0489,25.0649,356000.0
2012-09-06 13:40:00,31.28,31.28,31.25,31.25,205000.0,25.0729,25.0729,25.0489,25.0489,205000.0
2012-09-06 13:45:00,31.26,31.27,31.25,31.27,347100.0,25.0569,25.0649,25.0489,25.0649,347100.0
2012-09-06 13:50:00,31.26,31.3,31.26,31.3,321300.0,25.0569,25.089,25.0569,25.089,321300.0
2012-09-06 13:55:00,31.3,31.3,31.29,31.29,159200.0,25.089,25.089,25.081,25.081,159200.0
2012-09-06 14:00:00,31.3,31.3,31.28,31.29,288500.0,25.089,25.089,25.0729,25.081,288500.0
2012-09-06 14:05:00,31.28,31.29,31.25,31.26,361700.0,25.0729,25.081,25.0489,25.0569,361700.0
2012-09-06 14:10:00,31.27,31.28,31.25,31.27,257400.0,25.0649,25.0729,25.0489,25.0649,257400.0
2012-09-06 14:15:00,31.27,31.29,31.26,31.28,211300.0,25.0649,25.081,25.0569,25.0729,211300.0
2012-09-06 14:20:00,31.29,31.29,31.26,31.27,241900.0,25.081,25.081,25.0569,25.0649,241900.0
2012-09-06 14:25:00,31.28,31.3,31.26,31.28,457300.0,25.0729,25.089,25.0569,25.0729,457300.0
2012-09-06 14:30:00,31.29,31.29,31.26,31.27,287300.0,25.081,25.081,25.0569,25.0649,287300.0
2012-09-06 14:35:00,31.26,31.27,31.25,31.26,276400.0,25.0569,25.0649,25.0489,25.0569,276400.0
2012-09-06 14:40:00,31.25,31.28,31.25,31.28,340100.0,25.0489,25.0729,25.0489,25.0729,340100.0
2012-09-06 14:45:00,31.28,31.3,31.27,31.3,390900.0,25.0729,25.089,25.0649,25.089,390900.0
2012-09-06 14:50:00,31.29,31.31,31.28,31.31,230700.0,25.081,25.097,25.0729,25.097,230700.0
2012-09-06 14:55:00,31.3,31.32,31.27,31.27,392800.0,25.089,25.105,25.0649,25.0649,392800.0
2012-09-06 15:00:00,31.28,31.28,31.26,31.27,287000.0,25.0729,25.0729,25.0569,25.0649,287000.0
2012-09-06 15:05:00,31.26,31.28,31.26,31.27,193200.0,25.0569,25.0729,25.0569,25.0649,193200.0
2012-09-06 15:10:00,31.27,31.28,31.26,31.26,300400.0,25.0649,25.0729,25.0569,25.0569,300400.0
2012-09-06 15:15:00,31.26,31.29,31.26,31.27,558600.0,25.0569,25.081,25.0569,25.0649,558600.0
2012-09-06 15:20:00,31.27,31.28,31.27,31.28,171200.0,25.0649,25.0729,25.0649,25.0729,171200.0
2012-09-06 15:25:00,31.27,31.29,31.26,31.27,647500.0,25.0649,25.081,25.0569,25.0649,647500.0
2012-09-06 15:30:00,31.27,31.31,31.26,31.29,463600.0,25.0649,25.097,25.0569,25.081,463600.0
2012-09-06 15:35:00,31.29,31.32,31.29,31.31,400300.0,25.081,25.105,25.081,25.097,400300.0
2012-09-06 15:40:00,31.3,31.32,31.28,31.28,528000.0,25.089,25.105,25.0729,25.0729,528000.0
2012-09-06 15:45:00,31.28,31.31,31.28,31.31,607900.0,25.0729,25.097,25.0729,25.097,607900.0
2012-09-06 15:50:00,31.31,31.34,31.3,31.3,1730600.0,25.097,25.121,25.089,25.089,1730600.0
2012-09-06 15:55:00,31.31,31.36,31.28,31.36,2840200.0,25.097,25.1371,25.0729,25.1371,2840200.0
2012-09-07 09:30:00,31.03,31.07,30.78,30.94,2635800.0,24.8725,24.9046,24.6722,24.8004,2635800.0
2012-09-07 09:35:00,30.93,31.01,30.87,30.96,1577200.0,24.7924,24.8565,24.7443,24.8164,1577200.0
2012-09-07 09:40:00,30.95,30.98,30.92,30.95,1056200.0,24.8084,24.8325,24.7844,24.8084,1056200.0
2012-09-07 09:45:00,30.95,30.96,30.83,30.83,869400.0,24.8084,24.8164,24.7122,24.7122,869400.0
2012-09-07 09:50:00,30.84,30.84,30.76,30.76,831900.0,24.7202,24.7202,24.6561,24.6561,831900.0
2012-09-07 09:55:00,30.76,30.84,30.73,30.84,1271400.0,24.6561,24.7202,24.6321,24.7202,1271400.0
2012-09-07 10:00:00,30.83,30.94,30.83,30.93,1139100.0,24.7122,24.8004,24.7122,24.7924,1139100.0
2012-09-07 10:05:00,30.93,30.97,30.92,30.96,478800.0,24.7924,24.8245,24.7844,24.8164,478800.0
2012-09-07 10:10:00,30.96,30.97,30.9,30.91,697100.0,24.8164,24.8245,24.7683,24.7764,697100.0
2012-09-07 10:15:00,30.9,30.91,30.85,30.87,492600.0,24.7683,24.7764,24.7283,24.7443,492600.0
2012-09-07 10:20:00,30.87,30.88,30.84,30.87,372200.0,24.7443,24.7523,24.7202,24.7443,372200.0
2012-09-07 10:25:00,30.87,30.87,30.85,30.86,289300.0,24.7443,24.7443,24.7283,24.7363,289300.0
2012-09-07 10:30:00,30.86,30.86,30.81,30.85,331400.0,24.7363,24.7363,24.6962,24.7283,331400.0
2012-09-07 10:35:00,30.85,30.93,30.84,30.93,802200.0,24.7283,24.7924,24.7202,24.7924,802200.0
2012-09-07 10:40:00,30.93,30.96,30.93,30.95,736900.0,24.7924,24.8164,24.7924,24.8084,736900.0
2012-09-07 10:45:00,30.94,30.95,30.92,30.94,370000.0,24.8004,24.8084,24.7844,24.8004,370000.0
2012-09-07 10:50:00,30.94,30.96,30.93,30.94,326100.0,24.8004,24.8164,24.7924,24.8004,326100.0
2012-09-07 10:55:00,30.94,30.96,30.93,30.95,438500.0,24.8004,24.8164,24.7924,24.8084,438500.0
2012-09-07 11:00:00,30.94,30.95,30.88,30.92,431900.0,24.8004,24.8084,24.7523,24.7844,431900.0
2012-09-07 11:05:00,30.92,30.92,30.88,30.9,337800.0,24.7844,24.7844,24.7523,24.7683,337800.0
2012-09-07 11:10:00,30.89,30.96,30.89,30.95,322700.0,24.7603,24.8164,24.7603,24.8084,322700.0
2012-09-07 11:15:00,30.94,30.95,30.9,30.9,274300.0,24.8004,24.8084,24.7683,24.7683,274300.0
2012-09-07 11:20:00,30.9,30.93,30.88,30.89,512600.0,24.7683,24.7924,24.7523,24.7603,512600.0
2012-09-07 11:25:00,30.89,30.9,30.87,30.89,177500.0,24.7603,24.7683,24.7443,24.7603,177500.0
2012-09-07 11:30:00,30.9,30.91,30.86,30.87,289200.0,24.7683,24.7764,24.7363,24.7443,289200.0
2012-09-07 11:35:00,30.86,30.89,30.86,30.89,158100.0,24.7363,24.7603,24.7363,24.7603,158100.0
2012-09-07 11:40:00,30.89,30.92,30.88,30.9,311200.0,24.7603,24.7844,24.7523,24.7683,311200.0
2012-09-07 11:45:00,30.9,30.91,30.88,30.89,313400.0,24.7683,24.7764,24.7523,24.7603,313400.0
2012-09-07 11:50:00,30.9,30.91,30.88,30.89,234800.0,24.7683,24.7764,24.7523,24.7603,234800.0
2012-09-07 11:55:00,30.88,30.89,30.83,30.85,405500.0,24.7523,24.7603,24.7122,24.7283,405500.0
2012-09-07 12:00:00,30.86,30.89,30.83,30.86,486400.0,24.7363,24.7603,24.7122,24.7363,486400.0
2012-09-07 12:05:00,30.85,30.88,30.84,30.84,308300.0,24.7283,24.7523,24.7202,24.7202,308300.0
2012-09-07 12:10:00,30.85,30.85,30.81,30.81,311400.0,24.7283,24.7283,24.6962,24.6962,311400.0
2012-09-07 12:15:00,30.82,30.82,30.78,30.81,395400.0,24.7042,24.7042,24.6722,24.6962,395400.0
2012-09-07 12:20:00,30.8,30.82,30.79,30.79,325700.0,24.6882,24.7042,24.6802,24.6802,325700.0
2012-09-07 12:25:00,30.79,30.81,30.77,30.78,299900.0,24.6802,24.6962,24.6641,24.6722,299900.0
2012-09-07 12:30:00,30.77,30.78,30.76,30.78,198800.0,24.6641,24.6722,24.6561,24.6722,198800.0
2012-09-07 12:35:00,30.77,30.8,30.77,30.77,279100.0,24.6641,24.6882,24.6641,24.6641,279100.0
2012-09-07 12:40:00,30.77,30.79,30.76,30.76,263100.0,24.6641,24.6802,24.6561,24.6561,263100.0
2012-09-07 12:45:00,30.77,30.83,30.76,30.81,341400.0,24.6641,24.7122,24.6561,24.6962,341400.0
2012-09-07 12:50:00,30.81,30.83,30.78,30.79,442200.0,24.6962,24.7122,24.6722,24.6802,442200.0
2012-09-07 12:55:00,30.78,30.81,30.77,30.8,507000.0,24.6722,24.6962,24.6641,24.6882,507000.0
2012-09-07 13:00:00,30.8,30.81,30.77,30.8,330500.0,24.6882,24.6962,24.6641,24.6882,330500.0
2012-09-07 13:05:00,30.79,30.83,30.77,30.8,305400.0,24.6802,24.7122,24.6641,24.6882,305400.0
2012-09-07 13:10:00,30.8,30.82,30.79,30.79,166700.0,24.6882,24.7042,24.6802,24.6802,166700.0
2012-09-07 13:15:00,30.79,30.83,30.79,30.82,443400.0,24.6802,24.7122,24.6802,24.7042,443400.0
2012-09-07 13:20:00,30.82,30.82,30.79,30.8,234400.0,24.7042,24.7042,24.6802,24.6882,234400.0
2012-09-07 13:25:00,30.8,30.83,30.8,30.81,325300.0,24.6882,24.7122,24.6882,24.6962,325300.0
2012-09-07 13:30:00,30.81,30.82,30.78,30.78,286500.0,24.6962,24.7042,24.6722,24.6722,286500.0
2012-09-07 13:35:00,30.78,30.79,30.77,30.78,389500.0,24.6722,24.6802,24.6641,24.6722,389500.0
2012-09-07 13:40:00,30.78,30.78,30.73,30.75,641400.0,24.6722,24.6722,24.6321,24.6481,641400.0
2012-09-07 13:45:00,30.75,30.77,30.75,30.76,156700.0,24.6481,24.6641,24.6481,24.6561,156700.0
2012-09-07 13:50:00,30.76,30.77,30.75,30.76,425500.0,24.6561,24.6641,24.6481,24.6561,425500.0
2012-09-07 13:55:00,30.77,30.77,30.74,30.74,433500.0,24.6641,24.6641,24.6401,24.6401,433500.0
2012-09-07 14:00:00,30.74,30.78,30.74,30.77,285400.0,24.6401,24.6722,24.6401,24.6641,285400.0
2012-09-07 14:05:00,30.76,30.8,30.76,30.8,244300.0,24.6561,24.6882,24.6561,24.6882,244300.0
2012-09-07 14:10:00,30.8,30.81,30.78,30.79,424400.0,24.6882,24.6962,24.6722,24.6802,424400.0
2012-09-07 14:15:00,30.79,30.81,30.78,30.81,412500.0,24.6802,24.6962,24.6722,24.6962,412500.0
2012-09-07 14:20:00,30.81,30.82,30.79,30.81,326200.0,24.6962,24.7042,24.6802,24.6962,326200.0
2012-09-07 14:25:00,30.81,30.83,30.81,30.81,185600.0,24.6962,24.7122,24.6962,24.6962,185600.0
2012-09-07 14:30:00,30.82,30.85,30.81,30.85,289900.0,24.7042,24.7283,24.6962,24.7283,289900.0
2012-09-07 14:35:00,30.84,30.85,30.83,30.85,474000.0,24.7202,24.7283,24.7122,24.7283,474000.0
2012-09-07 14:40:00,30.84,30.87,30.84,30.84,599800.0,24.7202,24.7443,24.7202,24.7202,599800.0
2012-09-07 14:45:00,30.84,30.87,30.84,30.87,450400.0,24.7202,24.7443,24.7202,24.7443,450400.0
2012-09-07 14:50:00,30.87,30.91,30.86,30.88,672700.0,24.7443,24.7764,24.7363,24.7523,672700.0
2012-09-07 14:55:00,30.88,30.89,30.87,30.87,381200.0,24.7523,24.7603,24.7443,24.7443,381200.0
2012-09-07 15:00:00,30.88,30.88,30.85,30.85,411700.0,24.7523,24.7523,24.7283,24.7283,411700.0
2012-09-07 15:05:00,30.85,30.88,30.85,30.87,382100.0,24.7283,24.7523,24.7283,24.7443,382100.0
2012-09-07 15:10:00,30.87,30.88,30.84,30.85,522600.0,24.7443,24.7523,24.7202,24.7283,522600.0
2012-09-07 15:15:00,30.85,30.86,30.83,30.85,294000.0,24.7283,24.7363,24.7122,24.7283,294000.0
2012-09-07 15:20:00,30.84,30.87,30.84,30.85,264800.0,24.7202,24.7443,24.7202,24.7283,264800.0
2012-09-07 15:25:00,30.85,30.88,30.85,30.87,402500.0,24.7283,24.7523,24.7283,24.7443,402500.0
2012-09-07 15:30:00,30.88,30.89,30.87,30.88,391400.0,24.7523,24.7603,24.7443,24.7523,391400.0
2012-09-07 15:35:00,30.87,30.88,30.85,30.86,386600.0,24.7443,24.7523,24.7283,24.7363,386600.0
2012-09-07 15:40:00,30.85,30.87,30.84,30.87,511200.0,24.7283,24.7443,24.7202,24.7443,511200.0
2012-09-07 15:45:00,30.87,30.9,30.87,30.9,770800.0,24.7443,24.7683,24.7443,24.7683,770800.0
2012-09-07 15:50:00,30.9,30.95,30.89,30.93,1219000.0,24.7683,24.8084,24.7603,24.7924,1219000.0
2012-09-07 15:55:00,30.92,30.96,30.91,30.94,1774400.0,24.7844,24.8164,24.7764,24.8004,1774400.0
2012-09-10 09:30:00,30.78,30.85,30.62,30.75,1259400.0,24.6722,24.7283,24.5439,24.6481,1259400.0
2012-09-10 09:35:00,30.76,30.76,30.67,30.68,520000.0,24.6561,24.6561,24.584,24.592,520000.0
2012-09-10 09:40:00,30.68,30.68,30.51,30.53,1026000.0,24.592,24.592,24.4557,24.4718,1026000.0
2012-09-10 09:45:00,30.53,30.63,30.52,30.61,472100.0,24.4718,24.5519,24.4637,24.5359,472100.0
2012-09-10 09:50:00,30.61,30.67,30.59,30.61,968700.0,24.5359,24.584,24.5199,24.5359,968700.0
2012-09-10 09:55:00,30.61,30.64,30.59,30.61,689800.0,24.5359,24.5599,24.5199,24.5359,689800.0
2012-09-10 10:00:00,30.62,30.66,30.59,30.63,801300.0,24.5439,24.576,24.5199,24.5519,801300.0
2012-09-10 10:05:00,30.63,30.67,30.62,30.64,380400.0,24.5519,24.584,24.5439,24.5599,380400.0
2012-09-10 10:10:00,30.64,30.66,30.62,30.63,500800.0,24.5599,24.576,24.5439,24.5519,500800.0
2012-09-10 10:15:00,30.64,30.69,30.64,30.68,1633300.0,24.5599,24.6,24.5599,24.592,1633300.0
2012-09-10 10:20:00,30.68,30.79,30.67,30.78,513800.0,24.592,24.6802,24.584,24.6722,513800.0
2012-09-10 10:25:00,30.78,30.8,30.75,30.78,366600.0,24.6722,24.6882,24.6481,24.6722,366600.0
2012-09-10 10:30:00,30.78,30.78,30.74,30.77,270300.0,24.6722,24.6722,24.6401,24.6641,270300.0
2012-09-10 10:35:00,30.77,30.77,30.72,30.75,251300.0,24.6641,24.6641,24.6241,24.6481,251300.0
2012-09-10 10:40:00,30.75,30.75,30.71,30.72,268200.0,24.6481,24.6481,24.616,24.6241,268200.0
2012-09-10 10:45:00,30.73,30.75,30.72,30.75,197400.0,24.6321,24.6481,24.6241,24.6481,197400.0
2012-09-10 10:50:00,30.74,30.78,30.73,30.77,371300.0,24.6401,24.6722,24.6321,24.6641,371300.0
2012-09-10 10:55:00,30.77,30.77,30.75,30.76,220300.0,24.6641,24.6641,24.6481,24.6561,220300.0
2012-09-10 11:00:00,30.76,30.76,30.75,30.75,108600.0,24.6561,24.6561,24.6481,24.6481,108600.0
2012-09-10 11:05:00,30.76,30.78,30.75,30.78,329000.0,24.6561,24.6722,24.6481,24.6722,329000.0
2012-09-10 11:10:00,30.78,30.8,30.77,30.8,312300.0,24.6722,24.6882,24.6641,24.6882,312300.0
2012-09-10 11:15:00,30.8,30.88,30.8,30.87,437700.0,24.6882,24.7523,24.6882,24.7443,437700.0
2012-09-10 11:20:00,30.87,30.9,30.85,30.86,470100.0,24.7443,24.7683,24.7283,24.7363,470100.0
2012-09-10 11:25:00,30.85,30.85,30.81,30.82,633800.0,24.7283,24.7283,24.6962,24.7042,633800.0
2012-09-10 11:30:00,30.81,30.82,30.8,30.81,220800.0,24.6962,24.7042,24.6882,24.6962,220800.0
2012-09-10 11:35:00,30.81,30.83,30.8,30.83,198200.0,24.6962,24.7122,24.6882,24.7122,198200.0
2012-09-10 11:40:00,30.83,30.86,30.82,30.84,460600.0,24.7122,24.7363,24.7042,24.7202,460600.0
2012-09-10 11:45:00,30.85,30.85,30.82,30.85,346800.0,24.7283,24.7283,24.7042,24.7283,346800.0
2012-09-10 11:50:00,30.85,30.85,30.83,30.83,158600.0,24.7283,24.7283,24.7122,24.7122,158600.0
2012-09-10 11:55:00,30.84,30.85,30.83,30.84,156000.0,24.7202,24.7283,24.7122,24.7202,156000.0
2012-09-10 12:00:00,30.84,30.85,30.82,30.84,351900.0,24.7202,24.7283,24.7042,24.7202,351900.0
2012-09-10 12:05:00,30.84,30.85,30.83,30.83,217700.0,24.7202,24.7283,24.7122,24.7122,217700.0
2012-09-10 12:10:00,30.84,30.84,30.83,30.84,207300.0,24.7202,24.7202,24.7122,24.7202,207300.0
2012-09-10 12:15:00,30.84,30.86,30.84,30.85,225300.0,24.7202,24.7363,24.7202,24.7283,225300.0
2012-09-10 12:20:00,30.85,30.85,30.82,30.83,259400.0,24.7283,24.7283,24.7042,24.7122,259400.0
2012-09-10 12:25:00,30.83,30.85,30.82,30.84,172700.0,24.7122,24.7283,24.7042,24.7202,172700.0
2012-09-10 12:30:00,30.84,30.85,30.81,30.82,187200.0,24.7202,24.7283,24.6962,24.7042,187200.0
2012-09-10 12:35:00,30.82,30.85,30.81,30.84,486700.0,24.7042,24.7283,24.6962,24.7202,486700.0
2012-09-10 12:40:00,30.85,30.85,30.84,30.84,92400.0,24.7283,24.7283,24.7202,24.7202,92400.0
2012-09-10 12:45:00,30.85,30.85,30.84,30.85,137600.0,24.7283,24.7283,24.7202,24.7283,137600.0
2012-09-10 12:50:00,30.84,30.85,30.84,30.85,109700.0,24.7202,24.7283,24.7202,24.7283,109700.0
2012-09-10 12:55:00,30.85,30.85,30.84,30.85,227600.0,24.7283,24.7283,24.7202,24.7283,227600.0
2012-09-10 13:00:00,30.85,30.85,30.84,30.84,146900.0,24.7283,24.7283,24.7202,24.7202,146900.0
2012-09-10 13:05:00,30.85,30.85,30.84,30.84,93900.0,24.7283,24.7283,24.7202,24.7202,93900.0
2012-09-10 13:10:00,30.84,30.85,30.82,30.84,430300.0,24.7202,24.7283,24.7042,24.7202,430300.0
2012-09-10 13:15:00,30.84,30.84,30.8,30.81,606500.0,24.7202,24.7202,24.6882,24.6962,606500.0
2012-09-10 13:20:00,30.81,30.83,30.81,30.83,101700.0,24.6962,24.7122,24.6962,24.7122,101700.0
2012-09-10 13:25:00,30.83,30.83,30.8,30.8,394400.0,24.7122,24.7122,24.6882,24.6882,394400.0
2012-09-10 13:30:00,30.8,30.82,30.8,30.8,305300.0,24.6882,24.7042,24.6882,24.6882,305300.0
2012-09-10 13:35:00,30.8,30.82,30.78,30.79,381000.0,24.6882,24.7042,24.6722,24.6802,381000.0
2012-09-10 13:40:00,30.78,30.78,30.74,30.76,358600.0,24.6722,24.6722,24.6401,24.6561,358600.0
2012-09-10 13:45:00,30.76,30.77,30.75,30.77,151200.0,24.6561,24.6641,24.6481,24.6641,151200.0
2012-09-10 13:50:00,30.77,30.79,30.76,30.79,200000.0,24.6641,24.6802,24.6561,24.6802,200000.0
2012-09-10 13:55:00,30.78,30.79,30.74,30.74,290900.0,24.6722,24.6802,24.6401,24.6401,290900.0
2012-09-10 14:00:00,30.74,30.76,30.74,30.76,288300.0,24.6401,24.6561,24.6401,24.6561,288300.0
2012-09-10 14:05:00,30.76,30.78,30.75,30.78,211200.0,24.6561,24.6722,24.6481,24.6722,211200.0
2012-09-10 14:10:00,30.78,30.78,30.77,30.78,99600.0,24.6722,24.6722,24.6641,24.6722,99600.0
2012-09-10 14:15:00,30.78,30.78,30.76,30.77,255500.0,24.6722,24.6722,24.6561,24.6641,255500.0
2012-09-10 14:20:00,30.77,30.77,30.76,30.77,123600.0,24.6641,24.6641,24.6561,24.6641,123600.0
2012-09-10 14:25:00,30.76,30.77,30.74,30.74,238900.0,24.6561,24.6641,24.6401,24.6401,238900.0
2012-09-10 14:30:00,30.75,30.75,30.73,30.73,242500.0,24.6481,24.6481,24.6321,24.6321,242500.0
2012-09-10 14:35:00,30.73,30.75,30.7,30.7,386400.0,24.6321,24.6481,24.608,24.608,386400.0
2012-09-10 14:40:00,30.7,30.71,30.66,30.67,392700.0,24.608,24.616,24.576,24.584,392700.0
2012-09-10 14:45:00,30.68,30.72,30.67,30.69,413900.0,24.592,24.6241,24.584,24.6,413900.0
2012-09-10 14:50:00,30.69,30.69,30.65,30.68,480700.0,24.6,24.6,24.568,24.592,480700.0
2012-09-10 14:55:00,30.68,30.73,30.67,30.69,419400.0,24.592,24.6321,24.584,24.6,419400.0
2012-09-10 15:00:00,30.69,30.7,30.65,30.67,558600.0,24.6,24.608,24.568,24.584,558600.0
2012-09-10 15:05:00,30.66,30.68,30.66,30.66,313200.0,24.576,24.592,24.576,24.576,313200.0
2012-09-10 15:10:00,30.67,30.68,30.65,30.67,388900.0,24.584,24.592,24.568,24.584,388900.0
2012-09-10 15:15:00,30.67,30.71,30.66,30.71,330400.0,24.584,24.616,24.576,24.616,330400.0
2012-09-10 15:20:00,30.71,30.71,30.67,30.71,575100.0,24.616,24.616,24.584,24.616,575100.0
2012-09-10 15:25:00,30.71,30.75,30.7,30.74,939400.0,24.616,24.6481,24.608,24.6401,939400.0
2012-09-10 15:30:00,30.74,30.75,30.7,30.72,688900.0,24.6401,24.6481,24.608,24.6241,688900.0
2012-09-10 15:35:00,30.73,30.74,30.72,30.74,668100.0,24.6321,24.6401,24.6241,24.6401,668100.0
2012-09-10 15:40:00,30.74,30.75,30.72,30.74,605800.0,24.6401,24.6481,24.6241,24.6401,605800.0
2012-09-10 15:45:00,30.74,30.75,30.72,30.75,1757200.0,24.6401,24.6481,24.6241,24.6481,1757200.0
2012-09-10 15:50:00,30.75,30.75,30.71,30.74,2164700.0,24.6481,24.6481,24.616,24.6401,2164700.0
2012-09-10 15:55:00,30.74,30.76,30.71,30.72,2173100.0,24.6401,24.6561,24.616,24.6241,2173100.0
2012-09-11 09:30:00,30.69,30.73,30.61,30.73,1053200.0,24.6,24.6321,24.5359,24.6321,1053200.0
2012-09-11 09:35:00,30.73,30.75,30.63,30.65,411800.0,24.6321,24.6481,24.5519,24.568,411800.0
2012-09-11 09:40:00,30.66,30.74,30.63,30.67,517100.0,24.576,24.6401,24.5519,24.584,517100.0
2012-09-11 09:45:00,30.67,30.72,30.65,30.72,513200.0,24.584,24.6241,24.568,24.6241,513200.0
2012-09-11 09:50:00,30.72,30.85,30.71,30.84,602700.0,24.6241,24.7283,24.616,24.7202,602700.0
2012-09-11 09:55:00,30.85,30.85,30.79,30.8,424100.0,24.7283,24.7283,24.6802,24.6882,424100.0
2012-09-11 10:00:00,30.81,30.83,30.75,30.76,204700.0,24.6962,24.7122,24.6481,24.6561,204700.0
2012-09-11 10:05:00,30.77,30.79,30.74,30.74,335000.0,24.6641,24.6802,24.6401,24.6401,335000.0
2012-09-11 10:10:00,30.74,30.8,30.74,30.74,339300.0,24.6401,24.6882,24.6401,24.6401,339300.0
2012-09-11 10:15:00,30.74,30.76,30.71,30.71,520200.0,24.6401,24.6561,24.616,24.616,520200.0
2012-09-11 10:20:00,30.72,30.72,30.7,30.71,323200.0,24.6241,24.6241,24.608,24.616,323200.0
2012-09-11 10:25:00,30.71,30.75,30.7,30.74,321700.0,24.616,24.6481,24.608,24.6401,321700.0
2012-09-11 10:30:00,30.74,30.75,30.72,30.75,318100.0,24.6401,24.6481,24.6241,24.6481,318100.0
2012-09-11 10:35:00,30.75,30.79,30.74,30.78,260400.0,24.6481,24.6802,24.6401,24.6722,260400.0
2012-09-11 10:40:00,30.78,30.82,30.77,30.8,243600.0,24.6722,24.7042,24.6641,24.6882,243600.0
2012-09-11 10:45:00,30.81,30.82,30.8,30.82,257900.0,24.6962,24.7042,24.6882,24.7042,257900.0
2012-09-11 10:50:00,30.82,30.85,30.81,30.83,351700.0,24.7042,24.7283,24.6962,24.7122,351700.0
2012-09-11 10:55:00,30.84,30.86,30.83,30.84,186700.0,24.7202,24.7363,24.7122,24.7202,186700.0
2012-09-11 11:00:00,30.85,30.88,30.84,30.88,216600.0,24.7283,24.7523,24.7202,24.7523,216600.0
2012-09-11 11:05:00,30.88,30.88,30.87,30.88,126300.0,24.7523,24.7523,24.7443,24.7523,126300.0
2012-09-11 11:10:00,30.88,30.9,30.87,30.9,194600.0,24.7523,24.7683,24.7443,24.7683,194600.0
2012-09-11 11:15:00,30.9,30.9,30.86,30.88,312200.0,24.7683,24.7683,24.7363,24.7523,312200.0
2012-09-11 11:20:00,30.88,30.91,30.88,30.89,327100.0,24.7523,24.7764,24.7523,24.7603,327100.0
2012-09-11 11:25:00,30.88,30.9,30.88,30.89,139600.0,24.7523,24.7683,24.7523,24.7603,139600.0
2012-09-11 11:30:00,30.9,30.91,30.87,30.87,176300.0,24.7683,24.7764,24.7443,24.7443,176300.0
2012-09-11 11:35:00,30.88,30.88,30.87,30.88,149900.0,24.7523,24.7523,24.7443,24.7523,149900.0
2012-09-11 11:40:00,30.88,30.88,30.82,30.82,242700.0,24.7523,24.7523,24.7042,24.7042,242700.0
2012-09-11 11:45:00,30.83,30.84,30.79,30.8,317600.0,24.7122,24.7202,24.6802,24.6882,317600.0
2012-09-11 11:50:00,30.8,30.81,30.79,30.8,127500.0,24.6882,24.6962,24.6802,24.6882,127500.0
2012-09-11 11:55:00,30.8,30.8,30.79,30.8,80800.0,24.6882,24.6882,24.6802,24.6882,80800.0
2012-09-11 12:00:00,30.8,30.83,30.79,30.81,204000.0,24.6882,24.7122,24.6802,24.6962,204000.0
2012-09-11 12:05:00,30.82,30.85,30.81,30.85,197200.0,24.7042,24.7283,24.6962,24.7283,197200.0
2012-09-11 12:10:00,30.85,30.85,30.81,30.82,198400.0,24.7283,24.7283,24.6962,24.7042,198400.0
2012-09-11 12:15:00,30.83,30.85,30.82,30.84,80600.0,24.7122,24.7283,24.7042,24.7202,80600.0
2012-09-11 12:20:00,30.85,30.86,30.83,30.85,118600.0,24.7283,24.7363,24.7122,24.7283,118600.0
2012-09-11 12:25:00,30.85,30.87,30.84,30.85,157400.0,24.7283,24.7443,24.7202,24.7283,157400.0
2012-09-11 12:30:00,30.86,30.88,30.85,30.88,103100.0,24.7363,24.7523,24.7283,24.7523,103100.0
2012-09-11 12:35:00,30.88,30.88,30.86,30.86,129500.0,24.7523,24.7523,24.7363,24.7363,129500.0
2012-09-11 12:40:00,30.87,30.87,30.86,30.87,54400.0,24.7443,24.7443,24.7363,24.7443,54400.0
2012-09-11 12:45:00,30.87,30.87,30.86,30.86,41400.0,24.7443,24.7443,24.7363,24.7363,41400.0
2012-09-11 12:50:00,30.86,30.87,30.85,30.86,238000.0,24.7363,24.7443,24.7283,24.7363,238000.0
2012-09-11 12:55:00,30.87,30.88,30.85,30.87,183100.0,24.7443,24.7523,24.7283,24.7443,183100.0
2012-09-11 13:00:00,30.87,30.89,30.87,30.87,201100.0,24.7443,24.7603,24.7443,24.7443,201100.0
2012-09-11 13:05:00,30.87,30.88,30.86,30.87,238300.0,24.7443,24.7523,24.7363,24.7443,238300.0
2012-09-11 13:10:00,30.88,30.88,30.86,30.87,203500.0,24.7523,24.7523,24.7363,24.7443,203500.0
2012-09-11 13:15:00,30.87,30.89,30.86,30.88,113500.0,24.7443,24.7603,24.7363,24.7523,113500.0
2012-09-11 13:20:00,30.89,30.89,30.87,30.87,81500.0,24.7603,24.7603,24.7443,24.7443,81500.0
2012-09-11 13:25:00,30.87,30.88,30.87,30.88,118600.0,24.7443,24.7523,24.7443,24.7523,118600.0
2012-09-11 13:30:00,30.87,30.89,30.87,30.88,92400.0,24.7443,24.7603,24.7443,24.7523,92400.0
2012-09-11 13:35:00,30.89,30.89,30.88,30.89,79800.0,24.7603,24.7603,24.7523,24.7603,79800.0
2012-09-11 13:40:00,30.88,30.9,30.88,30.89,143800.0,24.7523,24.7683,24.7523,24.7603,143800.0
2012-09-11 13:45:00,30.9,30.9,30.89,30.9,161400.0,24.7683,24.7683,24.7603,24.7683,161400.0
2012-09-11 13:50:00,30.9,30.9,30.89,30.9,70600.0,24.7683,24.7683,24.7603,24.7683,70600.0
2012-09-11 13:55:00,30.9,30.9,30.89,30.9,67200.0,24.7683,24.7683,24.7603,24.7683,67200.0
2012-09-11 14:00:00,30.9,30.9,30.87,30.88,300400.0,24.7683,24.7683,24.7443,24.7523,300400.0
2012-09-11 14:05:00,30.87,30.88,30.86,30.87,126100.0,24.7443,24.7523,24.7363,24.7443,126100.0
2012-09-11 14:10:00,30.88,30.88,30.86,30.86,148400.0,24.7523,24.7523,24.7363,24.7363,148400.0
2012-09-11 14:15:00,30.87,30.89,30.86,30.87,140400.0,24.7443,24.7603,24.7363,24.7443,140400.0
2012-09-11 14:20:00,30.87,30.88,30.87,30.88,66800.0,24.7443,24.7523,24.7443,24.7523,66800.0
2012-09-11 14:25:00,30.88,30.89,30.87,30.89,312700.0,24.7523,24.7603,24.7443,24.7603,312700.0
2012-09-11 14:30:00,30.89,30.89,30.87,30.88,99900.0,24.7603,24.7603,24.7443,24.7523,99900.0
2012-09-11 14:35:00,30.88,30.88,30.86,30.88,147700.0,24.7523,24.7523,24.7363,24.7523,147700.0
2012-09-11 14:40:00,30.88,30.88,30.86,30.87,182800.0,24.7523,24.7523,24.7363,24.7443,182800.0
2012-09-11 14:45:00,30.87,30.88,30.8,30.81,523900.0,24.7443,24.7523,24.6882,24.6962,523900.0
2012-09-11 14:50:00,30.81,30.84,30.8,30.83,302200.0,24.6962,24.7202,24.6882,24.7122,302200.0
2012-09-11 14:55:00,30.83,30.86,30.82,30.83,375500.0,24.7122,24.7363,24.7042,24.7122,375500.0
2012-09-11 15:00:00,30.83,30.84,30.82,30.82,93400.0,24.7122,24.7202,24.7042,24.7042,93400.0
2012-09-11 15:05:00,30.83,30.88,30.82,30.84,385700.0,24.7122,24.7523,24.7042,24.7202,385700.0
2012-09-11 15:10:00,30.84,30.85,30.83,30.84,263500.0,24.7202,24.7283,24.7122,24.7202,263500.0
2012-09-11 15:15:00,30.83,30.85,30.83,30.84,175900.0,24.7122,24.7283,24.7122,24.7202,175900.0
2012-09-11 15:20:00,30.85,30.85,30.79,30.8,365100.0,24.7283,24.7283,24.6802,24.6882,365100.0
2012-09-11 15:25:00,30.79,30.8,30.77,30.78,450800.0,24.6802,24.6882,24.6641,24.6722,450800.0
2012-09-11 15:30:00,30.77,30.83,30.77,30.82,445000.0,24.6641,24.7122,24.6641,24.7042,445000.0
2012-09-11 15:35:00,30.82,30.82,30.8,30.8,217400.0,24.7042,24.7042,24.6882,24.6882,217400.0
2012-09-11 15:40:00,30.8,30.83,30.8,30.82,219700.0,24.6882,24.7122,24.6882,24.7042,219700.0
2012-09-11 15:45:00,30.83,30.85,30.78,30.85,769600.0,24.7122,24.7283,24.6722,24.7283,769600.0
2012-09-11 15:50:00,30.85,30.85,30.81,30.83,563700.0,24.7283,24.7283,24.6962,24.7122,563700.0
2012-09-11 15:55:00,30.83,30.85,30.79,30.79,1447100.0,24.7122,24.7283,24.6802,24.6802,1447100.0
2012-09-12 09:30:00,30.94,31.03,30.89,31.02,992200.0,24.8004,24.8725,24.7603,24.8645,992200.0
2012-09-12 09:35:00,31.03,31.16,31.0,31.15,691300.0,24.8725,24.9768,24.8485,24.9687,691300.0
2012-09-12 09:40:00,31.15,31.18,31.1,31.14,794500.0,24.9687,24.9928,24.9287,24.9607,794500.0
2012-09-12 09:45:00,31.13,31.14,31.04,31.05,491500.0,24.9527,24.9607,24.8806,24.8886,491500.0
2012-09-12 09:50:00,31.06,31.06,30.98,31.0,654500.0,24.8966,24.8966,24.8325,24.8485,654500.0
2012-09-12 09:55:00,31.01,31.03,30.99,31.03,273900.0,24.8565,24.8725,24.8405,24.8725,273900.0
2012-09-12 10:00:00,31.02,31.06,31.0,31.04,394500.0,24.8645,24.8966,24.8485,24.8806,394500.0
2012-09-12 10:05:00,31.04,31.04,31.01,31.04,277500.0,24.8806,24.8806,24.8565,24.8806,277500.0
2012-09-12 10:10:00,31.04,31.06,31.01,31.05,353200.0,24.8806,24.8966,24.8565,24.8886,353200.0
2012-09-12 10:15:00,31.05,31.07,31.03,31.06,352300.0,24.8886,24.9046,24.8725,24.8966,352300.0
2012-09-12 10:20:00,31.06,31.08,31.01,31.04,569900.0,24.8966,24.9126,24.8565,24.8806,569900.0
2012-09-12 10:25:00,31.05,31.05,31.0,31.0,219800.0,24.8886,24.8886,24.8485,24.8485,219800.0
2012-09-12 10:30:00,31.0,31.03,30.98,31.0,561800.0,24.8485,24.8725,24.8325,24.8485,561800.0
2012-09-12 10:35:00,31.01,31.03,30.98,30.99,304200.0,24.8565,24.8725,24.8325,24.8405,304200.0
2012-09-12 10:40:00,30.99,31.01,30.96,31.0,306900.0,24.8405,24.8565,24.8164,24.8485,306900.0
2012-09-12 10:45:00,30.99,31.01,30.96,30.98,314500.0,24.8405,24.8565,24.8164,24.8325,314500.0
2012-09-12 10:50:00,30.98,31.02,30.98,31.01,134800.0,24.8325,24.8645,24.8325,24.8565,134800.0
2012-09-12 10:55:00,31.01,31.07,31.01,31.05,357900.0,24.8565,24.9046,24.8565,24.8886,357900.0
2012-09-12 11:00:00,31.06,31.07,31.02,31.03,233900.0,24.8966,24.9046,24.8645,24.8725,233900.0
2012-09-12 11:05:00,31.03,31.05,31.02,31.02,166800.0,24.8725,24.8886,24.8645,24.8645,166800.0
2012-09-12 11:10:00,31.02,31.03,31.0,31.0,157800.0,24.8645,24.8725,24.8485,24.8485,157800.0
2012-09-12 11:15:00,31.01,31.01,30.96,30.98,373900.0,24.8565,24.8565,24.8164,24.8325,373900.0
2012-09-12 11:20:00,30.98,31.0,30.95,30.97,419900.0,24.8325,24.8485,24.8084,24.8245,419900.0
2012-09-12 11:25:00,30.97,30.97,30.92,30.92,171200.0,24.8245,24.8245,24.7844,24.7844,171200.0
2012-09-12 11:30:00,30.93,30.98,30.92,30.95,336500.0,24.7924,24.8325,24.7844,24.8084,336500.0
2012-09-12 11:35:00,30.94,30.95,30.91,30.91,253300.0,24.8004,24.8084,24.7764,24.7764,253300.0
2012-09-12 11:40:00,30.91,30.92,30.88,30.9,288500.0,24.7764,24.7844,24.7523,24.7683,288500.0
2012-09-12 11:45:00,30.91,30.94,30.9,30.91,280500.0,24.7764,24.8004,24.7683,24.7764,280500.0
2012-09-12 11:50:00,30.91,30.93,30.91,30.91,105300.0,24.7764,24.7924,24.7764,24.7764,105300.0
2012-09-12 11:55:00,30.91,30.92,30.87,30.88,369300.0,24.7764,24.7844,24.7443,24.7523,369300.0
2012-09-12 12:00:00,30.88,30.9,30.87,30.88,176900.0,24.7523,24.7683,24.7443,24.7523,176900.0
2012-09-12 12:05:00,30.87,30.88,30.85,30.86,94000.0,24.7443,24.7523,24.7283,24.7363,94000.0
2012-09-12 12:10:00,30.86,30.86,30.85,30.85,84500.0,24.7363,24.7363,24.7283,24.7283,84500.0
2012-09-12 12:15:00,30.86,30.88,30.83,30.87,470400.0,24.7363,24.7523,24.7122,24.7443,470400.0
2012-09-12 12:20:00,30.87,30.9,30.86,30.86,216400.0,24.7443,24.7683,24.7363,24.7363,216400.0
2012-09-12 12:25:00,30.86,30.89,30.86,30.87,210900.0,24.7363,24.7603,24.7363,24.7443,210900.0
2012-09-12 12:30:00,30.87,30.88,30.85,30.86,164700.0,24.7443,24.7523,24.7283,24.7363,164700.0
2012-09-12 12:35:00,30.87,30.88,30.86,30.88,91000.0,24.7443,24.7523,24.7363,24.7523,91000.0
2012-09-12 12:40:00,30.87,30.88,30.84,30.84,140000.0,24.7443,24.7523,24.7202,24.7202,140000.0
2012-09-12 12:45:00,30.84,30.86,30.84,30.85,238500.0,24.7202,24.7363,24.7202,24.7283,238500.0
2012-09-12 12:50:00,30.84,30.88,30.84,30.87,130500.0,24.7202,24.7523,24.7202,24.7443,130500.0
2012-09-12 12:55:00,30.86,30.89,30.86,30.89,209100.0,24.7363,24.7603,24.7363,24.7603,209100.0
2012-09-12 13:00:00,30.89,30.94,30.88,30.9,292000.0,24.7603,24.8004,24.7523,24.7683,292000.0
2012-09-12 13:05:00,30.91,30.96,30.9,30.95,399700.0,24.7764,24.8164,24.7683,24.8084,399700.0
2012-09-12 13:10:00,30.95,30.96,30.92,30.92,268300.0,24.8084,24.8164,24.7844,24.7844,268300.0
2012-09-12 13:15:00,30.92,30.94,30.88,30.89,265400.0,24.7844,24.8004,24.7523,24.7603,265400.0
2012-09-12 13:20:00,30.89,30.94,30.89,30.91,225200.0,24.7603,24.8004,24.7603,24.7764,225200.0
2012-09-12 13:25:00,30.92,30.93,30.9,30.91,220800.0,24.7844,24.7924,24.7683,24.7764,220800.0
2012-09-12 13:30:00,30.91,30.94,30.9,30.94,185800.0,24.7764,24.8004,24.7683,24.8004,185800.0
2012-09-12 13:35:00,30.93,30.94,30.91,30.91,104300.0,24.7924,24.8004,24.7764,24.7764,104300.0
2012-09-12 13:40:00,30.92,30.94,30.92,30.92,105800.0,24.7844,24.8004,24.7844,24.7844,105800.0
2012-09-12 13:45:00,30.92,30.94,30.92,30.94,96400.0,24.7844,24.8004,24.7844,24.8004,96400.0
2012-09-12 13:50:00,30.93,30.94,30.92,30.93,153400.0,24.7924,24.8004,24.7844,24.7924,153400.0
2012-09-12 13:55:00,30.93,30.94,30.9,30.92,222000.0,24.7924,24.8004,24.7683,24.7844,222000.0
2012-09-12 14:00:00,30.92,30.93,30.9,30.9,263200.0,24.7844,24.7924,24.7683,24.7683,263200.0
2012-09-12 14:05:00,30.91,30.92,30.89,30.9,198600.0,24.7764,24.7844,24.7603,24.7683,198600.0
2012-09-12 14:10:00,30.9,30.92,30.89,30.91,446700.0,24.7683,24.7844,24.7603,24.7764,446700.0
2012-09-12 14:15:00,30.91,30.92,30.89,30.9,734600.0,24.7764,24.7844,24.7603,24.7683,734600.0
2012-09-12 14:20:00,30.9,30.95,30.89,30.94,564200.0,24.7683,24.8084,24.7603,24.8004,564200.0
2012-09-12 14:25:00,30.95,30.99,30.94,30.94,354300.0,24.8084,24.8405,24.8004,24.8004,354300.0
2012-09-12 14:30:00,30.94,30.95,30.93,30.94,222800.0,24.8004,24.8084,24.7924,24.8004,222800.0
2012-09-12 14:35:00,30.95,30.95,30.91,30.92,139400.0,24.8084,24.8084,24.7764,24.7844,139400.0
2012-09-12 14:40:00,30.92,30.92,30.87,30.88,266600.0,24.7844,24.7844,24.7443,24.7523,266600.0
2012-09-12 14:45:00,30.88,30.9,30.85,30.85,231300.0,24.7523,24.7683,24.7283,24.7283,231300.0
2012-09-12 14:50:00,30.85,30.87,30.85,30.87,104500.0,24.7283,24.7443,24.7283,24.7443,104500.0
2012-09-12 14:55:00,30.86,30.87,30.84,30.84,377200.0,24.7363,24.7443,24.7202,24.7202,377200.0
2012-09-12 15:00:00,30.84,30.86,30.77,30.79,631700.0,24.7202,24.7363,24.6641,24.6802,631700.0
2012-09-12 15:05:00,30.79,30.81,30.77,30.77,293700.0,24.6802,24.6962,24.6641,24.6641,293700.0
2012-09-12 15:10:00,30.77,30.78,30.73,30.77,632300.0,24.6641,24.6722,24.6321,24.6641,632300.0
2012-09-12 15:15:00,30.77,30.78,30.76,30.78,294900.0,24.6641,24.6722,24.6561,24.6722,294900.0
2012-09-12 15:20:00,30.78,30.79,30.77,30.78,554000.0,24.6722,24.6802,24.6641,24.6722,554000.0
2012-09-12 15:25:00,30.79,30.83,30.78,30.82,396600.0,24.6802,24.7122,24.6722,24.7042,396600.0
2012-09-12 15:30:00,30.82,30.83,30.81,30.82,398400.0,24.7042,24.7122,24.6962,24.7042,398400.0
2012-09-12 15:35:00,30.83,30.84,30.82,30.83,372700.0,24.7122,24.7202,24.7042,24.7122,372700.0
2012-09-12 15:40:00,30.84,30.84,30.82,30.84,395100.0,24.7202,24.7202,24.7042,24.7202,395100.0
2012-09-12 15:45:00,30.83,30.84,30.79,30.8,626600.0,24.7122,24.7202,24.6802,24.6882,626600.0
2012-09-12 15:50:00,30.8,30.81,30.78,30.79,1045200.0,24.6882,24.6962,24.6722,24.6802,1045200.0
2012-09-12 15:55:00,30.79,30.81,30.75,30.78,1746600.0,24.6802,24.6962,24.6481,24.6722,1746600.0
2012-09-13 09:30:00,30.87,30.9,30.55,30.56,1546300.0,24.7443,24.7683,24.4878,24.4958,1546300.0
2012-09-13 09:35:00,30.55,30.57,30.52,30.53,581800.0,24.4878,24.5038,24.4637,24.4718,581800.0
2012-09-13 09:40:00,30.53,30.54,30.4,30.48,755000.0,24.4718,24.4798,24.3676,24.4317,755000.0
2012-09-13 09:45:00,30.49,30.55,30.47,30.53,439000.0,24.4397,24.4878,24.4237,24.4718,439000.0
2012-09-13 09:50:00,30.54,30.54,30.47,30.49,896500.0,24.4798,24.4798,24.4237,24.4397,896500.0
2012-09-13 09:55:00,30.49,30.54,30.48,30.53,554500.0,24.4397,24.4798,24.4317,24.4718,554500.0
2012-09-13 10:00:00,30.52,30.61,30.52,30.59,1283200.0,24.4637,24.5359,24.4637,24.5199,1283200.0
2012-09-13 10:05:00,30.59,30.6,30.51,30.52,799200.0,24.5199,24.5279,24.4557,24.4637,799200.0
2012-09-13 10:10:00,30.51,30.55,30.5,30.53,528500.0,24.4557,24.4878,24.4477,24.4718,528500.0
2012-09-13 10:15:00,30.52,30.55,30.52,30.52,273800.0,24.4637,24.4878,24.4637,24.4637,273800.0
2012-09-13 10:20:00,30.52,30.54,30.51,30.52,470800.0,24.4637,24.4798,24.4557,24.4637,470800.0
2012-09-13 10:25:00,30.51,30.52,30.46,30.47,488000.0,24.4557,24.4637,24.4157,24.4237,488000.0
2012-09-13 10:30:00,30.48,30.52,30.47,30.52,272000.0,24.4317,24.4637,24.4237,24.4637,272000.0
2012-09-13 10:35:00,30.52,30.57,30.51,30.54,372200.0,24.4637,24.5038,24.4557,24.4798,372200.0
2012-09-13 10:40:00,30.54,30.56,30.53,30.55,404600.0,24.4798,24.4958,24.4718,24.4878,404600.0
2012-09-13 10:45:00,30.55,30.55,30.52,30.54,265200.0,24.4878,24.4878,24.4637,24.4798,265200.0
2012-09-13 10:50:00,30.54,30.56,30.53,30.55,223400.0,24.4798,24.4958,24.4718,24.4878,223400.0
2012-09-13 10:55:00,30.56,30.56,30.55,30.55,141700.0,24.4958,24.4958,24.4878,24.4878,141700.0
2012-09-13 11:00:00,30.56,30.61,30.55,30.6,558600.0,24.4958,24.5359,24.4878,24.5279,558600.0
2012-09-13 11:05:00,30.59,30.6,30.59,30.6,129200.0,24.5199,24.5279,24.5199,24.5279,129200.0
2012-09-13 11:10:00,30.59,30.6,30.58,30.6,267900.0,24.5199,24.5279,24.5118,24.5279,267900.0
2012-09-13 11:15:00,30.6,30.61,30.59,30.61,240100.0,24.5279,24.5359,24.5199,24.5359,240100.0
2012-09-13 11:20:00,30.61,30.62,30.59,30.6,341600.0,24.5359,24.5439,24.5199,24.5279,341600.0
2012-09-13 11:25:00,30.6,30.6,30.58,30.6,259000.0,24.5279,24.5279,24.5118,24.5279,259000.0
2012-09-13 11:30:00,30.6,30.6,30.59,30.6,204600.0,24.5279,24.5279,24.5199,24.5279,204600.0
2012-09-13 11:35:00,30.6,30.6,30.58,30.59,156200.0,24.5279,24.5279,24.5118,24.5199,156200.0
2012-09-13 11:40:00,30.59,30.59,30.55,30.58,158500.0,24.5199,24.5199,24.4878,24.5118,158500.0
2012-09-13 11:45:00,30.58,30.59,30.57,30.58,99800.0,24.5118,24.5199,24.5038,24.5118,99800.0
2012-09-13 11:50:00,30.59,30.59,30.56,30.57,221500.0,24.5199,24.5199,24.4958,24.5038,221500.0
2012-09-13 11:55:00,30.57,30.57,30.54,30.55,319700.0,24.5038,24.5038,24.4798,24.4878,319700.0
2012-09-13 12:00:00,30.55,30.6,30.54,30.6,307400.0,24.4878,24.5279,24.4798,24.5279,307400.0
2012-09-13 12:05:00,30.6,30.64,30.59,30.64,424400.0,24.5279,24.5599,24.5199,24.5599,424400.0
2012-09-13 12:10:00,30.64,30.66,30.63,30.64,212000.0,24.5599,24.576,24.5519,24.5599,212000.0
2012-09-13 12:15:00,30.64,30.64,30.56,30.57,417100.0,24.5599,24.5599,24.4958,24.5038,417100.0
2012-09-13 12:20:00,30.57,30.64,30.56,30.61,347200.0,24.5038,24.5599,24.4958,24.5359,347200.0
2012-09-13 12:25:00,30.6,30.62,30.57,30.61,243300.0,24.5279,24.5439,24.5038,24.5359,243300.0
2012-09-13 12:30:00,30.62,30.85,30.55,30.72,1814400.0,24.5439,24.7283,24.4878,24.6241,1814400.0
2012-09-13 12:35:00,30.72,30.81,30.61,30.76,783500.0,24.6241,24.6962,24.5359,24.6561,783500.0
2012-09-13 12:40:00,30.76,31.0,30.75,30.89,1646200.0,24.6561,24.8485,24.6481,24.7603,1646200.0
2012-09-13 12:45:00,30.89,30.95,30.81,30.83,778700.0,24.7603,24.8084,24.6962,24.7122,778700.0
2012-09-13 12:50:00,30.83,30.86,30.79,30.8,264700.0,24.7122,24.7363,24.6802,24.6882,264700.0
2012-09-13 12:55:00,30.81,30.89,30.8,30.88,271100.0,24.6962,24.7603,24.6882,24.7523,271100.0
2012-09-13 13:00:00,30.89,30.96,30.89,30.94,453000.0,24.7603,24.8164,24.7603,24.8004,453000.0
2012-09-13 13:05:00,30.94,30.94,30.89,30.89,366900.0,24.8004,24.8004,24.7603,24.7603,366900.0
2012-09-13 13:10:00,30.91,30.94,30.88,30.91,533300.0,24.7764,24.8004,24.7523,24.7764,533300.0
2012-09-13 13:15:00,30.92,30.92,30.88,30.89,430200.0,24.7844,24.7844,24.7523,24.7603,430200.0
2012-09-13 13:20:00,30.89,30.94,30.86,30.92,456900.0,24.7603,24.8004,24.7363,24.7844,456900.0
2012-09-13 13:25:00,30.92,30.96,30.9,30.94,602400.0,24.7844,24.8164,24.7683,24.8004,602400.0
2012-09-13 13:30:00,30.94,31.07,30.94,31.04,602100.0,24.8004,24.9046,24.8004,24.8806,602100.0
2012-09-13 13:35:00,31.04,31.04,30.98,30.98,320900.0,24.8806,24.8806,24.8325,24.8325,320900.0
2012-09-13 13:40:00,30.98,31.0,30.97,30.98,189100.0,24.8325,24.8485,24.8245,24.8325,189100.0
2012-09-13 13:45:00,30.97,31.0,30.95,30.98,217600.0,24.8245,24.8485,24.8084,24.8325,217600.0
2012-09-13 13:50:00,30.98,31.0,30.96,30.98,217000.0,24.8325,24.8485,24.8164,24.8325,217000.0
2012-09-13 13:55:00,30.97,30.99,30.95,30.95,219400.0,24.8245,24.8405,24.8084,24.8084,219400.0
2012-09-13 14:00:00,30.95,31.03,30.91,31.02,559600.0,24.8084,24.8725,24.7764,24.8645,559600.0
2012-09-13 14:05:00,31.02,31.04,30.99,31.01,322200.0,24.8645,24.8806,24.8405,24.8565,322200.0
2012-09-13 14:10:00,31.0,31.03,30.99,31.01,347600.0,24.8485,24.8725,24.8405,24.8565,347600.0
2012-09-13 14:15:00,31.02,31.03,30.99,31.0,333800.0,24.8645,24.8725,24.8405,24.8485,333800.0
2012-09-13 14:20:00,31.01,31.09,31.0,31.09,444200.0,24.8565,24.9206,24.8485,24.9206,444200.0
2012-09-13 14:25:00,31.09,31.18,31.09,31.12,477700.0,24.9206,24.9928,24.9206,24.9447,477700.0
2012-09-13 14:30:00,31.13,31.14,31.04,31.08,373000.0,24.9527,24.9607,24.8806,24.9126,373000.0
2012-09-13 14:35:00,31.08,31.12,31.05,31.05,393000.0,24.9126,24.9447,24.8886,24.8886,393000.0
2012-09-13 14:40:00,31.05,31.1,31.04,31.08,368100.0,24.8886,24.9287,24.8806,24.9126,368100.0
2012-09-13 14:45:00,31.08,31.14,31.06,31.08,517900.0,24.9126,24.9607,24.8966,24.9126,517900.0
2012-09-13 14:50:00,31.07,31.1,31.07,31.08,305900.0,24.9046,24.9287,24.9046,24.9126,305900.0
2012-09-13 14:55:00,31.08,31.09,31.04,31.08,453300.0,24.9126,24.9206,24.8806,24.9126,453300.0
2012-09-13 15:00:00,31.08,31.11,31.05,31.08,481600.0,24.9126,24.9367,24.8886,24.9126,481600.0
2012-09-13 15:05:00,31.08,31.12,31.07,31.1,421200.0,24.9126,24.9447,24.9046,24.9287,421200.0
2012-09-13 15:10:00,31.11,31.13,31.08,31.1,493400.0,24.9367,24.9527,24.9126,24.9287,493400.0
2012-09-13 15:15:00,31.11,31.11,31.06,31.06,517900.0,24.9367,24.9367,24.8966,24.8966,517900.0
2012-09-13 15:20:00,31.06,31.1,31.06,31.09,624800.0,24.8966,24.9287,24.8966,24.9206,624800.0
2012-09-13 15:25:00,31.1,31.1,31.06,31.06,1012000.0,24.9287,24.9287,24.8966,24.8966,1012000.0
2012-09-13 15:30:00,31.07,31.1,31.05,31.05,622200.0,24.9046,24.9287,24.8886,24.8886,622200.0
2012-09-13 15:35:00,31.05,31.08,31.05,31.07,385000.0,24.8886,24.9126,24.8886,24.9046,385000.0
2012-09-13 15:40:00,31.07,31.09,31.06,31.07,862700.0,24.9046,24.9206,24.8966,24.9046,862700.0
2012-09-13 15:45:00,31.07,31.07,31.03,31.06,635000.0,24.9046,24.9046,24.8725,24.8966,635000.0
2012-09-13 15:50:00,31.06,31.07,30.94,30.94,1360900.0,24.8966,24.9046,24.8004,24.8004,1360900.0
2012-09-13 15:55:00,30.94,30.97,30.89,30.97,2238500.0,24.8004,24.8245,24.7603,24.8245,2238500.0
2012-09-14 09:30:00,31.01,31.07,30.81,30.89,1619900.0,24.8565,24.9046,24.6962,24.7603,1619900.0
2012-09-14 09:35:00,30.89,31.01,30.88,30.94,892000.0,24.7603,24.8565,24.7523,24.8004,892000.0
2012-09-14 09:40:00,30.95,31.0,30.86,30.95,1248600.0,24.8084,24.8485,24.7363,24.8084,1248600.0
2012-09-14 09:45:00,30.94,31.02,30.94,31.01,829300.0,24.8004,24.8645,24.8004,24.8565,829300.0
2012-09-14 09:50:00,31.01,31.05,30.94,30.99,956400.0,24.8565,24.8886,24.8004,24.8405,956400.0
2012-09-14 09:55:00,31.0,31.01,30.9,30.9,616500.0,24.8485,24.8565,24.7683,24.7683,616500.0
2012-09-14 10:00:00,30.9,31.08,30.9,30.95,1244600.0,24.7683,24.9126,24.7683,24.8084,1244600.0
2012-09-14 10:05:00,30.95,30.99,30.93,30.93,541200.0,24.8084,24.8405,24.7924,24.7924,541200.0
2012-09-14 10:10:00,30.92,31.0,30.89,30.99,1378800.0,24.7844,24.8485,24.7603,24.8405,1378800.0
2012-09-14 10:15:00,30.99,31.05,30.98,31.05,786000.0,24.8405,24.8886,24.8325,24.8886,786000.0
2012-09-14 10:20:00,31.04,31.15,31.04,31.12,1054800.0,24.8806,24.9687,24.8806,24.9447,1054800.0
2012-09-14 10:25:00,31.12,31.13,31.03,31.04,664800.0,24.9447,24.9527,24.8725,24.8806,664800.0
2012-09-14 10:30:00,31.04,31.07,31.03,31.06,267100.0,24.8806,24.9046,24.8725,24.8966,267100.0
2012-09-14 10:35:00,31.06,31.12,31.06,31.1,514100.0,24.8966,24.9447,24.8966,24.9287,514100.0
2012-09-14 10:40:00,31.1,31.1,31.04,31.05,409800.0,24.9287,24.9287,24.8806,24.8886,409800.0
2012-09-14 10:45:00,31.04,31.09,31.04,31.08,410700.0,24.8806,24.9206,24.8806,24.9126,410700.0
2012-09-14 10:50:00,31.09,31.1,31.05,31.1,385100.0,24.9206,24.9287,24.8886,24.9287,385100.0
2012-09-14 10:55:00,31.09,31.12,31.09,31.12,511800.0,24.9206,24.9447,24.9206,24.9447,511800.0
2012-09-14 11:00:00,31.12,31.14,31.11,31.13,311800.0,24.9447,24.9607,24.9367,24.9527,311800.0
2012-09-14 11:05:00,31.13,31.13,31.07,31.11,600300.0,24.9527,24.9527,24.9046,24.9367,600300.0
2012-09-14 11:10:00,31.1,31.12,31.07,31.07,473900.0,24.9287,24.9447,24.9046,24.9046,473900.0
2012-09-14 11:15:00,31.08,31.08,31.03,31.06,343300.0,24.9126,24.9126,24.8725,24.8966,343300.0
2012-09-14 11:20:00,31.06,31.08,31.05,31.07,534600.0,24.8966,24.9126,24.8886,24.9046,534600.0
2012-09-14 11:25:00,31.06,31.09,31.06,31.08,403500.0,24.8966,24.9206,24.8966,24.9126,403500.0
2012-09-14 11:30:00,31.09,31.1,31.06,31.08,463200.0,24.9206,24.9287,24.8966,24.9126,463200.0
2012-09-14 11:35:00,31.08,31.1,31.07,31.08,334500.0,24.9126,24.9287,24.9046,24.9126,334500.0
2012-09-14 11:40:00,31.07,31.11,31.07,31.1,322500.0,24.9046,24.9367,24.9046,24.9287,322500.0
2012-09-14 11:45:00,31.09,31.11,31.06,31.06,323500.0,24.9206,24.9367,24.8966,24.8966,323500.0
2012-09-14 11:50:00,31.06,31.08,31.03,31.04,293600.0,24.8966,24.9126,24.8725,24.8806,293600.0
2012-09-14 11:55:00,31.04,31.06,31.02,31.06,279400.0,24.8806,24.8966,24.8645,24.8966,279400.0
2012-09-14 12:00:00,31.05,31.08,31.05,31.08,223200.0,24.8886,24.9126,24.8886,24.9126,223200.0
2012-09-14 12:05:00,31.07,31.09,31.06,31.09,194300.0,24.9046,24.9206,24.8966,24.9206,194300.0
2012-09-14 12:10:00,31.09,31.11,31.08,31.11,180600.0,24.9206,24.9367,24.9126,24.9367,180600.0
2012-09-14 12:15:00,31.1,31.12,31.09,31.12,345500.0,24.9287,24.9447,24.9206,24.9447,345500.0
2012-09-14 12:20:00,31.12,31.13,31.1,31.12,406500.0,24.9447,24.9527,24.9287,24.9447,406500.0
2012-09-14 12:25:00,31.12,31.15,31.11,31.15,347100.0,24.9447,24.9687,24.9367,24.9687,347100.0
2012-09-14 12:30:00,31.15,31.15,31.11,31.12,439200.0,24.9687,24.9687,24.9367,24.9447,439200.0
2012-09-14 12:35:00,31.12,31.13,31.11,31.12,173100.0,24.9447,24.9527,24.9367,24.9447,173100.0
2012-09-14 12:40:00,31.12,31.14,31.12,31.14,200200.0,24.9447,24.9607,24.9447,24.9607,200200.0
2012-09-14 12:45:00,31.13,31.14,31.11,31.12,550000.0,24.9527,24.9607,24.9367,24.9447,550000.0
2012-09-14 12:50:00,31.12,31.15,31.12,31.12,491700.0,24.9447,24.9687,24.9447,24.9447,491700.0
2012-09-14 12:55:00,31.13,31.15,31.12,31.13,424600.0,24.9527,24.9687,24.9447,24.9527,424600.0
2012-09-14 13:00:00,31.13,31.15,31.13,31.14,456800.0,24.9527,24.9687,24.9527,24.9607,456800.0
2012-09-14 13:05:00,31.14,31.19,31.14,31.17,477800.0,24.9607,25.0008,24.9607,24.9848,477800.0
2012-09-14 13:10:00,31.18,31.18,31.15,31.15,142100.0,24.9928,24.9928,24.9687,24.9687,142100.0
2012-09-14 13:15:00,31.15,31.16,31.13,31.15,384700.0,24.9687,24.9768,24.9527,24.9687,384700.0
2012-09-14 13:20:00,31.15,31.15,31.1,31.11,223600.0,24.9687,24.9687,24.9287,24.9367,223600.0
2012-09-14 13:25:00,31.11,31.11,31.08,31.09,380900.0,24.9367,24.9367,24.9126,24.9206,380900.0
2012-09-14 13:30:00,31.1,31.14,31.09,31.13,256400.0,24.9287,24.9607,24.9206,24.9527,256400.0
2012-09-14 13:35:00,31.13,31.16,31.12,31.15,569000.0,24.9527,24.9768,24.9447,24.9687,569000.0
2012-09-14 13:40:00,31.16,31.16,31.13,31.14,274500.0,24.9768,24.9768,24.9527,24.9607,274500.0
2012-09-14 13:45:00,31.13,31.16,31.13,31.16,244800.0,24.9527,24.9768,24.9527,24.9768,244800.0
2012-09-14 13:50:00,31.16,31.18,31.15,31.16,256000.0,24.9768,24.9928,24.9687,24.9768,256000.0
2012-09-14 13:55:00,31.16,31.2,31.16,31.18,606800.0,24.9768,25.0088,24.9768,24.9928,606800.0
2012-09-14 14:00:00,31.18,31.21,31.18,31.2,305300.0,24.9928,25.0168,24.9928,25.0088,305300.0
2012-09-14 14:05:00,31.2,31.22,31.19,31.22,348500.0,25.0088,25.0248,25.0008,25.0248,348500.0
2012-09-14 14:10:00,31.21,31.25,31.2,31.2,789900.0,25.0168,25.0489,25.0088,25.0088,789900.0
2012-09-14 14:15:00,31.19,31.21,31.15,31.16,472600.0,25.0008,25.0168,24.9687,24.9768,472600.0
2012-09-14 14:20:00,31.15,31.18,31.15,31.18,202000.0,24.9687,24.9928,24.9687,24.9928,202000.0
2012-09-14 14:25:00,31.18,31.19,31.17,31.18,161600.0,24.9928,25.0008,24.9848,24.9928,161600.0
2012-09-14 14:30:00,31.18,31.2,31.16,31.2,406100.0,24.9928,25.0088,24.9768,25.0088,406100.0
2012-09-14 14:35:00,31.2,31.21,31.19,31.19,488100.0,25.0088,25.0168,25.0008,25.0008,488100.0
2012-09-14 14:40:00,31.19,31.21,31.19,31.2,272400.0,25.0008,25.0168,25.0008,25.0088,272400.0
2012-09-14 14:45:00,31.2,31.2,31.19,31.2,163300.0,25.0088,25.0088,25.0008,25.0088,163300.0
2012-09-14 14:50:00,31.19,31.21,31.18,31.21,443400.0,25.0008,25.0168,24.9928,25.0168,443400.0
2012-09-14 14:55:00,31.2,31.24,31.19,31.2,615300.0,25.0088,25.0409,25.0008,25.0088,615300.0
2012-09-14 15:00:00,31.21,31.22,31.2,31.22,242500.0,25.0168,25.0248,25.0088,25.0248,242500.0
2012-09-14 15:05:00,31.22,31.23,31.2,31.2,470100.0,25.0248,25.0329,25.0088,25.0088,470100.0
2012-09-14 15:10:00,31.21,31.21,31.15,31.15,479300.0,25.0168,25.0168,24.9687,24.9687,479300.0
2012-09-14 15:15:00,31.15,31.16,31.13,31.15,512900.0,24.9687,24.9768,24.9527,24.9687,512900.0
2012-09-14 15:20:00,31.15,31.17,31.1,31.11,720500.0,24.9687,24.9848,24.9287,24.9367,720500.0
2012-09-14 15:25:00,31.12,31.17,31.11,31.16,495500.0,24.9447,24.9848,24.9367,24.9768,495500.0
2012-09-14 15:30:00,31.17,31.17,31.08,31.09,884200.0,24.9848,24.9848,24.9126,24.9206,884200.0
2012-09-14 15:35:00,31.1,31.13,31.09,31.1,988800.0,24.9287,24.9527,24.9206,24.9287,988800.0
2012-09-14 15:40:00,31.1,31.11,31.08,31.09,794900.0,24.9287,24.9367,24.9126,24.9206,794900.0
2012-09-14 15:45:00,31.09,31.11,31.04,31.1,1378300.0,24.9206,24.9367,24.8806,24.9287,1378300.0
2012-09-14 15:50:00,31.1,31.17,31.1,31.15,1332100.0,24.9287,24.9848,24.9287,24.9687,1332100.0
2012-09-14 15:55:00,31.16,31.21,31.13,31.2,2236900.0,24.9768,25.0168,24.9527,25.0088,2236900.0
2012-09-17 09:30:00,31.19,31.26,31.04,31.11,998200.0,25.0008,25.0569,24.8806,24.9367,998200.0
2012-09-17 09:35:00,31.08,31.13,31.05,31.07,464400.0,24.9126,24.9527,24.8886,24.9046,464400.0
2012-09-17 09:40:00,31.07,31.11,31.06,31.08,378400.0,24.9046,24.9367,24.8966,24.9126,378400.0
2012-09-17 09:45:00,31.08,31.11,31.05,31.09,339900.0,24.9126,24.9367,24.8886,24.9206,339900.0
2012-09-17 09:50:00,31.1,31.12,31.08,31.11,283800.0,24.9287,24.9447,24.9126,24.9367,283800.0
2012-09-17 09:55:00,31.1,31.14,31.09,31.12,605600.0,24.9287,24.9607,24.9206,24.9447,605600.0
2012-09-17 10:00:00,31.12,31.15,31.09,31.1,538100.0,24.9447,24.9687,24.9206,24.9287,538100.0
2012-09-17 10:05:00,31.11,31.11,31.07,31.09,654600.0,24.9367,24.9367,24.9046,24.9206,654600.0
2012-09-17 10:10:00,31.08,31.1,31.06,31.09,718600.0,24.9126,24.9287,24.8966,24.9206,718600.0
2012-09-17 10:15:00,31.09,31.15,31.08,31.15,644100.0,24.9206,24.9687,24.9126,24.9687,644100.0
2012-09-17 10:20:00,31.14,31.21,31.13,31.2,1432500.0,24.9607,25.0168,24.9527,25.0088,1432500.0
2012-09-17 10:25:00,31.21,31.22,31.17,31.18,507200.0,25.0168,25.0248,24.9848,24.9928,507200.0
2012-09-17 10:30:00,31.19,31.19,31.15,31.17,591500.0,25.0008,25.0008,24.9687,24.9848,591500.0
2012-09-17 10:35:00,31.16,31.18,31.12,31.12,310300.0,24.9768,24.9928,24.9447,24.9447,310300.0
2012-09-17 10:40:00,31.11,31.14,31.11,31.13,185500.0,24.9367,24.9607,24.9367,24.9527,185500.0
2012-09-17 10:45:00,31.14,31.14,31.1,31.11,410900.0,24.9607,24.9607,24.9287,24.9367,410900.0
2012-09-17 10:50:00,31.1,31.13,31.09,31.12,445200.0,24.9287,24.9527,24.9206,24.9447,445200.0
2012-09-17 10:55:00,31.12,31.14,31.1,31.12,260500.0,24.9447,24.9607,24.9287,24.9447,260500.0
2012-09-17 11:00:00,31.11,31.15,31.11,31.15,241200.0,24.9367,24.9687,24.9367,24.9687,241200.0
2012-09-17 11:05:00,31.15,31.15,31.12,31.14,288900.0,24.9687,24.9687,24.9447,24.9607,288900.0
2012-09-17 11:10:00,31.13,31.15,31.13,31.15,149700.0,24.9527,24.9687,24.9527,24.9687,149700.0
2012-09-17 11:15:00,31.14,31.16,31.12,31.12,408500.0,24.9607,24.9768,24.9447,24.9447,408500.0
2012-09-17 11:20:00,31.13,31.13,31.08,31.09,373600.0,24.9527,24.9527,24.9126,24.9206,373600.0
2012-09-17 11:25:00,31.09,31.12,31.08,31.1,178100.0,24.9206,24.9447,24.9126,24.9287,178100.0
2012-09-17 11:30:00,31.1,31.12,31.09,31.12,608700.0,24.9287,24.9447,24.9206,24.9447,608700.0
2012-09-17 11:35:00,31.12,31.12,31.11,31.12,373000.0,24.9447,24.9447,24.9367,24.9447,373000.0
2012-09-17 11:40:00,31.12,31.14,31.11,31.13,364400.0,24.9447,24.9607,24.9367,24.9527,364400.0
2012-09-17 11:45:00,31.12,31.13,31.12,31.13,180300.0,24.9447,24.9527,24.9447,24.9527,180300.0
2012-09-17 11:50:00,31.12,31.16,31.12,31.15,410800.0,24.9447,24.9768,24.9447,24.9687,410800.0
2012-09-17 11:55:00,31.15,31.16,31.13,31.15,247000.0,24.9687,24.9768,24.9527,24.9687,247000.0
2012-09-17 12:00:00,31.14,31.16,31.14,31.15,196800.0,24.9607,24.9768,24.9607,24.9687,196800.0
2012-09-17 12:05:00,31.16,31.17,31.14,31.17,376100.0,24.9768,24.9848,24.9607,24.9848,376100.0
2012-09-17 12:10:00,31.17,31.17,31.16,31.16,228100.0,24.9848,24.9848,24.9768,24.9768,228100.0
2012-09-17 12:15:00,31.16,31.17,31.14,31.16,390000.0,24.9768,24.9848,24.9607,24.9768,390000.0
2012-09-17 12:20:00,31.16,31.18,31.15,31.15,183500.0,24.9768,24.9928,24.9687,24.9687,183500.0
2012-09-17 12:25:00,31.16,31.16,31.15,31.16,167500.0,24.9768,24.9768,24.9687,24.9768,167500.0
2012-09-17 12:30:00,31.16,31.17,31.15,31.15,211700.0,24.9768,24.9848,24.9687,24.9687,211700.0
2012-09-17 12:35:00,31.15,31.15,31.14,31.14,146100.0,24.9687,24.9687,24.9607,24.9607,146100.0
2012-09-17 12:40:00,31.15,31.15,31.11,31.11,263500.0,24.9687,24.9687,24.9367,24.9367,263500.0
2012-09-17 12:45:00,31.12,31.13,31.11,31.12,198600.0,24.9447,24.9527,24.9367,24.9447,198600.0
2012-09-17 12:50:00,31.12,31.12,31.11,31.11,109700.0,24.9447,24.9447,24.9367,24.9367,109700.0
2012-09-17 12:55:00,31.11,31.12,31.11,31.12,68300.0,24.9367,24.9447,24.9367,24.9447,68300.0
2012-09-17 13:00:00,31.12,31.12,31.1,31.12,322700.0,24.9447,24.9447,24.9287,24.9447,322700.0
2012-09-17 13:05:00,31.12,31.13,31.11,31.13,114200.0,24.9447,24.9527,24.9367,24.9527,114200.0
2012-09-17 13:10:00,31.13,31.16,31.12,31.15,208200.0,24.9527,24.9768,24.9447,24.9687,208200.0
2012-09-17 13:15:00,31.16,31.19,31.15,31.18,314100.0,24.9768,25.0008,24.9687,24.9928,314100.0
2012-09-17 13:20:00,31.18,31.19,31.16,31.17,189900.0,24.9928,25.0008,24.9768,24.9848,189900.0
2012-09-17 13:25:00,31.18,31.19,31.17,31.18,52300.0,24.9928,25.0008,24.9848,24.9928,52300.0
2012-09-17 13:30:00,31.18,31.2,31.18,31.2,119800.0,24.9928,25.0088,24.9928,25.0088,119800.0
2012-09-17 13:35:00,31.19,31.2,31.18,31.18,114600.0,25.0008,25.0088,24.9928,24.9928,114600.0
2012-09-17 13:40:00,31.18,31.19,31.15,31.17,228900.0,24.9928,25.0008,24.9687,24.9848,228900.0
2012-09-17 13:45:00,31.17,31.18,31.16,31.17,112100.0,24.9848,24.9928,24.9768,24.9848,112100.0
2012-09-17 13:50:00,31.16,31.17,31.16,31.17,165200.0,24.9768,24.9848,24.9768,24.9848,165200.0
2012-09-17 13:55:00,31.17,31.18,31.15,31.17,203500.0,24.9848,24.9928,24.9687,24.9848,203500.0
2012-09-17 14:00:00,31.17,31.17,31.14,31.15,226000.0,24.9848,24.9848,24.9607,24.9687,226000.0
2012-09-17 14:05:00,31.15,31.15,31.11,31.12,612700.0,24.9687,24.9687,24.9367,24.9447,612700.0
2012-09-17 14:10:00,31.12,31.12,31.09,31.11,701700.0,24.9447,24.9447,24.9206,24.9367,701700.0
2012-09-17 14:15:00,31.11,31.15,31.1,31.13,265300.0,24.9367,24.9687,24.9287,24.9527,265300.0
2012-09-17 14:20:00,31.14,31.17,31.13,31.16,209400.0,24.9607,24.9848,24.9527,24.9768,209400.0
2012-09-17 14:25:00,31.16,31.16,31.13,31.13,234900.0,24.9768,24.9768,24.9527,24.9527,234900.0
2012-09-17 14:30:00,31.13,31.15,31.13,31.13,119500.0,24.9527,24.9687,24.9527,24.9527,119500.0
2012-09-17 14:35:00,31.13,31.15,31.13,31.14,200900.0,24.9527,24.9687,24.9527,24.9607,200900.0
2012-09-17 14:40:00,31.13,31.14,31.1,31.12,282100.0,24.9527,24.9607,24.9287,24.9447,282100.0
2012-09-17 14:45:00,31.11,31.14,31.11,31.13,306100.0,24.9367,24.9607,24.9367,24.9527,306100.0
2012-09-17 14:50:00,31.14,31.16,31.1,31.12,814800.0,24.9607,24.9768,24.9287,24.9447,814800.0
2012-09-17 14:55:00,31.12,31.12,31.1,31.11,345200.0,24.9447,24.9447,24.9287,24.9367,345200.0
2012-09-17 15:00:00,31.11,31.11,31.09,31.1,149600.0,24.9367,24.9367,24.9206,24.9287,149600.0
2012-09-17 15:05:00,31.1,31.11,31.1,31.1,140800.0,24.9287,24.9367,24.9287,24.9287,140800.0
2012-09-17 15:10:00,31.1,31.11,31.09,31.1,277000.0,24.9287,24.9367,24.9206,24.9287,277000.0
2012-09-17 15:15:00,31.11,31.11,31.09,31.09,243000.0,24.9367,24.9367,24.9206,24.9206,243000.0
2012-09-17 15:20:00,31.09,31.13,31.09,31.11,303200.0,24.9206,24.9527,24.9206,24.9367,303200.0
2012-09-17 15:25:00,31.11,31.12,31.1,31.11,303200.0,24.9367,24.9447,24.9287,24.9367,303200.0
2012-09-17 15:30:00,31.1,31.13,31.1,31.11,373000.0,24.9287,24.9527,24.9287,24.9367,373000.0
2012-09-17 15:35:00,31.12,31.14,31.11,31.13,347700.0,24.9447,24.9607,24.9367,24.9527,347700.0
2012-09-17 15:40:00,31.14,31.15,31.12,31.13,347600.0,24.9607,24.9687,24.9447,24.9527,347600.0
2012-09-17 15:45:00,31.12,31.18,31.12,31.17,542200.0,24.9447,24.9928,24.9447,24.9848,542200.0
2012-09-17 15:50:00,31.16,31.19,31.15,31.19,475900.0,24.9768,25.0008,24.9687,25.0008,475900.0
2012-09-17 15:55:00,31.18,31.21,31.13,31.21,1732100.0,24.9928,25.0168,24.9527,25.0168,1732100.0
2012-09-18 09:30:00,31.1,31.21,31.05,31.06,1671400.0,24.9287,25.0168,24.8886,24.8966,1671400.0
2012-09-18 09:35:00,31.07,31.09,31.03,31.08,580400.0,24.9046,24.9206,24.8725,24.9126,580400.0
2012-09-18 09:40:00,31.09,31.16,31.08,31.15,422800.0,24.9206,24.9768,24.9126,24.9687,422800.0
2012-09-18 09:45:00,31.16,31.2,31.15,31.15,564700.0,24.9768,25.0088,24.9687,24.9687,564700.0
2012-09-18 09:50:00,31.16,31.16,31.11,31.12,499500.0,24.9768,24.9768,24.9367,24.9447,499500.0
2012-09-18 09:55:00,31.13,31.17,31.08,31.16,563300.0,24.9527,24.9848,24.9126,24.9768,563300.0
2012-09-18 10:00:00,31.16,31.17,31.12,31.12,505900.0,24.9768,24.9848,24.9447,24.9447,505900.0
2012-09-18 10:05:00,31.13,31.13,31.08,31.1,676400.0,24.9527,24.9527,24.9126,24.9287,676400.0
2012-09-18 10:10:00,31.11,31.14,31.1,31.11,392400.0,24.9367,24.9607,24.9287,24.9367,392400.0
2012-09-18 10:15:00,31.12,31.12,31.09,31.11,411200.0,24.9447,24.9447,24.9206,24.9367,411200.0
2012-09-18 10:20:00,31.11,31.15,31.1,31.11,353000.0,24.9367,24.9687,24.9287,24.9367,353000.0
2012-09-18 10:25:00,31.12,31.13,31.11,31.12,329500.0,24.9447,24.9527,24.9367,24.9447,329500.0
2012-09-18 10:30:00,31.12,31.13,31.09,31.1,409600.0,24.9447,24.9527,24.9206,24.9287,409600.0
2012-09-18 10:35:00,31.1,31.16,31.09,31.14,783000.0,24.9287,24.9768,24.9206,24.9607,783000.0
2012-09-18 10:40:00,31.15,31.18,31.14,31.17,259900.0,24.9687,24.9928,24.9607,24.9848,259900.0
2012-09-18 10:45:00,31.17,31.17,31.13,31.15,205900.0,24.9848,24.9848,24.9527,24.9687,205900.0
2012-09-18 10:50:00,31.15,31.15,31.1,31.14,486000.0,24.9687,24.9687,24.9287,24.9607,486000.0
2012-09-18 10:55:00,31.15,31.17,31.13,31.17,197700.0,24.9687,24.9848,24.9527,24.9848,197700.0
2012-09-18 11:00:00,31.17,31.19,31.16,31.16,203100.0,24.9848,25.0008,24.9768,24.9768,203100.0
2012-09-18 11:05:00,31.17,31.19,31.16,31.18,452900.0,24.9848,25.0008,24.9768,24.9928,452900.0
2012-09-18 11:10:00,31.18,31.19,31.17,31.18,218700.0,24.9928,25.0008,24.9848,24.9928,218700.0
2012-09-18 11:15:00,31.18,31.2,31.17,31.17,335600.0,24.9928,25.0088,24.9848,24.9848,335600.0
2012-09-18 11:20:00,31.18,31.19,31.17,31.17,152300.0,24.9928,25.0008,24.9848,24.9848,152300.0
2012-09-18 11:25:00,31.17,31.18,31.17,31.17,145500.0,24.9848,24.9928,24.9848,24.9848,145500.0
2012-09-18 11:30:00,31.17,31.18,31.15,31.15,244200.0,24.9848,24.9928,24.9687,24.9687,244200.0
2012-09-18 11:35:00,31.16,31.18,31.15,31.16,292900.0,24.9768,24.9928,24.9687,24.9768,292900.0
2012-09-18 11:40:00,31.15,31.16,31.14,31.15,166200.0,24.9687,24.9768,24.9607,24.9687,166200.0
2012-09-18 11:45:00,31.16,31.17,31.11,31.11,649300.0,24.9768,24.9848,24.9367,24.9367,649300.0
2012-09-18 11:50:00,31.11,31.13,31.11,31.12,239800.0,24.9367,24.9527,24.9367,24.9447,239800.0
2012-09-18 11:55:00,31.13,31.15,31.12,31.15,196500.0,24.9527,24.9687,24.9447,24.9687,196500.0
2012-09-18 12:00:00,31.15,31.16,31.14,31.16,177300.0,24.9687,24.9768,24.9607,24.9768,177300.0
2012-09-18 12:05:00,31.16,31.18,31.15,31.18,114300.0,24.9768,24.9928,24.9687,24.9928,114300.0
2012-09-18 12:10:00,31.17,31.18,31.15,31.17,281600.0,24.9848,24.9928,24.9687,24.9848,281600.0
2012-09-18 12:15:00,31.16,31.17,31.13,31.15,449600.0,24.9768,24.9848,24.9527,24.9687,449600.0
2012-09-18 12:20:00,31.15,31.16,31.14,31.16,83000.0,24.9687,24.9768,24.9607,24.9768,83000.0
2012-09-18 12:25:00,31.16,31.16,31.14,31.16,212200.0,24.9768,24.9768,24.9607,24.9768,212200.0
2012-09-18 12:30:00,31.15,31.16,31.15,31.15,88900.0,24.9687,24.9768,24.9687,24.9687,88900.0
2012-09-18 12:35:00,31.15,31.19,31.15,31.19,159200.0,24.9687,25.0008,24.9687,25.0008,159200.0
2012-09-18 12:40:00,31.19,31.2,31.18,31.19,151600.0,25.0008,25.0088,24.9928,25.0008,151600.0
2012-09-18 12:45:00,31.19,31.19,31.18,31.19,129000.0,25.0008,25.0008,24.9928,25.0008,129000.0
2012-09-18 12:50:00,31.19,31.2,31.18,31.19,131200.0,25.0008,25.0088,24.9928,25.0008,131200.0
2012-09-18 12:55:00,31.2,31.2,31.17,31.18,229100.0,25.0088,25.0088,24.9848,24.9928,229100.0
2012-09-18 13:00:00,31.18,31.18,31.17,31.18,57600.0,24.9928,24.9928,24.9848,24.9928,57600.0
2012-09-18 13:05:00,31.18,31.2,31.15,31.18,403100.0,24.9928,25.0088,24.9687,24.9928,403100.0
2012-09-18 13:10:00,31.19,31.19,31.17,31.18,147300.0,25.0008,25.0008,24.9848,24.9928,147300.0
2012-09-18 13:15:00,31.19,31.21,31.18,31.19,243200.0,25.0008,25.0168,24.9928,25.0008,243200.0
2012-09-18 13:20:00,31.19,31.2,31.18,31.18,120200.0,25.0008,25.0088,24.9928,24.9928,120200.0
2012-09-18 13:25:00,31.19,31.19,31.18,31.19,88500.0,25.0008,25.0008,24.9928,25.0008,88500.0
2012-09-18 13:30:00,31.19,31.19,31.17,31.18,252800.0,25.0008,25.0008,24.9848,24.9928,252800.0
2012-09-18 13:35:00,31.19,31.2,31.18,31.19,255900.0,25.0008,25.0088,24.9928,25.0008,255900.0
2012-09-18 13:40:00,31.19,31.19,31.17,31.18,118300.0,25.0008,25.0008,24.9848,24.9928,118300.0
2012-09-18 13:45:00,31.18,31.18,31.17,31.18,181100.0,24.9928,24.9928,24.9848,24.9928,181100.0
2012-09-18 13:50:00,31.18,31.18,31.17,31.18,71000.0,24.9928,24.9928,24.9848,24.9928,71000.0
2012-09-18 13:55:00,31.18,31.18,31.17,31.17,113500.0,24.9928,24.9928,24.9848,24.9848,113500.0
2012-09-18 14:00:00,31.18,31.2,31.17,31.18,447600.0,24.9928,25.0088,24.9848,24.9928,447600.0
2012-09-18 14:05:00,31.18,31.18,31.17,31.18,113000.0,24.9928,24.9928,24.9848,24.9928,113000.0
2012-09-18 14:10:00,31.18,31.18,31.17,31.18,74800.0,24.9928,24.9928,24.9848,24.9928,74800.0
2012-09-18 14:15:00,31.17,31.19,31.17,31.18,195900.0,24.9848,25.0008,24.9848,24.9928,195900.0
2012-09-18 14:20:00,31.18,31.18,31.17,31.18,69000.0,24.9928,24.9928,24.9848,24.9928,69000.0
2012-09-18 14:25:00,31.18,31.18,31.17,31.18,107600.0,24.9928,24.9928,24.9848,24.9928,107600.0
2012-09-18 14:30:00,31.18,31.19,31.17,31.17,329800.0,24.9928,25.0008,24.9848,24.9848,329800.0
2012-09-18 14:35:00,31.18,31.18,31.16,31.17,266400.0,24.9928,24.9928,24.9768,24.9848,266400.0
2012-09-18 14:40:00,31.16,31.18,31.16,31.18,123600.0,24.9768,24.9928,24.9768,24.9928,123600.0
2012-09-18 14:45:00,31.18,31.2,31.17,31.2,322900.0,24.9928,25.0088,24.9848,25.0088,322900.0
2012-09-18 14:50:00,31.2,31.2,31.17,31.18,313500.0,25.0088,25.0088,24.9848,24.9928,313500.0
2012-09-18 14:55:00,31.18,31.19,31.17,31.17,190600.0,24.9928,25.0008,24.9848,24.9848,190600.0
2012-09-18 15:00:00,31.18,31.18,31.16,31.17,263300.0,24.9928,24.9928,24.9768,24.9848,263300.0
2012-09-18 15:05:00,31.17,31.18,31.16,31.18,203600.0,24.9848,24.9928,24.9768,24.9928,203600.0
2012-09-18 15:10:00,31.17,31.19,31.15,31.17,308800.0,24.9848,25.0008,24.9687,24.9848,308800.0
2012-09-18 15:15:00,31.17,31.17,31.15,31.16,307400.0,24.9848,24.9848,24.9687,24.9768,307400.0
2012-09-18 15:20:00,31.16,31.16,31.15,31.15,152300.0,24.9768,24.9768,24.9687,24.9687,152300.0
2012-09-18 15:25:00,31.15,31.18,31.15,31.17,285800.0,24.9687,24.9928,24.9687,24.9848,285800.0
2012-09-18 15:30:00,31.16,31.18,31.16,31.18,498700.0,24.9768,24.9928,24.9768,24.9928,498700.0
2012-09-18 15:35:00,31.18,31.18,31.15,31.18,497900.0,24.9928,24.9928,24.9687,24.9928,497900.0
2012-09-18 15:40:00,31.18,31.18,31.13,31.14,649700.0,24.9928,24.9928,24.9527,24.9607,649700.0
2012-09-18 15:45:00,31.14,31.16,31.12,31.16,691800.0,24.9607,24.9768,24.9447,24.9768,691800.0
2012-09-18 15:50:00,31.15,31.17,31.15,31.17,443600.0,24.9687,24.9848,24.9687,24.9848,443600.0
2012-09-18 15:55:00,31.17,31.2,31.14,31.2,1365900.0,24.9848,25.0088,24.9607,25.0088,1365900.0
2012-09-19 09:30:00,31.07,31.16,31.06,31.12,1499100.0,24.9046,24.9768,24.8966,24.9447,1499100.0
2012-09-19 09:35:00,31.11,31.18,31.09,31.16,554000.0,24.9367,24.9928,24.9206,24.9768,554000.0
2012-09-19 09:40:00,31.15,31.15,31.09,31.12,589900.0,24.9687,24.9687,24.9206,24.9447,589900.0
2012-09-19 09:45:00,31.11,31.15,31.1,31.12,588100.0,24.9367,24.9687,24.9287,24.9447,588100.0
2012-09-19 09:50:00,31.12,31.16,31.11,31.15,648400.0,24.9447,24.9768,24.9367,24.9687,648400.0
2012-09-19 09:55:00,31.16,31.17,31.08,31.1,729000.0,24.9768,24.9848,24.9126,24.9287,729000.0
2012-09-19 10:00:00,31.09,31.18,31.09,31.16,659400.0,24.9206,24.9928,24.9206,24.9768,659400.0
2012-09-19 10:05:00,31.16,31.17,31.12,31.13,348800.0,24.9768,24.9848,24.9447,24.9527,348800.0
2012-09-19 10:10:00,31.12,31.14,31.11,31.13,384800.0,24.9447,24.9607,24.9367,24.9527,384800.0
2012-09-19 10:15:00,31.13,31.15,31.11,31.11,304200.0,24.9527,24.9687,24.9367,24.9367,304200.0
2012-09-19 10:20:00,31.12,31.14,31.09,31.14,878000.0,24.9447,24.9607,24.9206,24.9607,878000.0
2012-09-19 10:25:00,31.14,31.15,31.13,31.15,449300.0,24.9607,24.9687,24.9527,24.9687,449300.0
2012-09-19 10:30:00,31.14,31.15,31.08,31.1,984100.0,24.9607,24.9687,24.9126,24.9287,984100.0
2012-09-19 10:35:00,31.1,31.14,31.09,31.14,333900.0,24.9287,24.9607,24.9206,24.9607,333900.0
2012-09-19 10:40:00,31.14,31.15,31.1,31.12,1093800.0,24.9607,24.9687,24.9287,24.9447,1093800.0
2012-09-19 10:45:00,31.12,31.16,31.11,31.13,811400.0,24.9447,24.9768,24.9367,24.9527,811400.0
2012-09-19 10:50:00,31.13,31.15,31.12,31.12,290000.0,24.9527,24.9687,24.9447,24.9447,290000.0
2012-09-19 10:55:00,31.13,31.15,31.11,31.12,490700.0,24.9527,24.9687,24.9367,24.9447,490700.0
2012-09-19 11:00:00,31.12,31.13,31.1,31.12,581800.0,24.9447,24.9527,24.9287,24.9447,581800.0
2012-09-19 11:05:00,31.12,31.14,31.11,31.12,330600.0,24.9447,24.9607,24.9367,24.9447,330600.0
2012-09-19 11:10:00,31.13,31.15,31.12,31.15,279800.0,24.9527,24.9687,24.9447,24.9687,279800.0
2012-09-19 11:15:00,31.14,31.17,31.14,31.17,472200.0,24.9607,24.9848,24.9607,24.9848,472200.0
2012-09-19 11:20:00,31.17,31.18,31.15,31.15,1586700.0,24.9848,24.9928,24.9687,24.9687,1586700.0
2012-09-19 11:25:00,31.15,31.19,31.15,31.18,784900.0,24.9687,25.0008,24.9687,24.9928,784900.0
2012-09-19 11:30:00,31.18,31.18,31.17,31.17,319400.0,24.9928,24.9928,24.9848,24.9848,319400.0
2012-09-19 11:35:00,31.18,31.18,31.15,31.16,248000.0,24.9928,24.9928,24.9687,24.9768,248000.0
2012-09-19 11:40:00,31.16,31.18,31.15,31.16,194500.0,24.9768,24.9928,24.9687,24.9768,194500.0
2012-09-19 11:45:00,31.17,31.19,31.16,31.17,428300.0,24.9848,25.0008,24.9768,24.9848,428300.0
2012-09-19 11:50:00,31.18,31.18,31.14,31.15,294800.0,24.9928,24.9928,24.9607,24.9687,294800.0
2012-09-19 11:55:00,31.15,31.16,31.13,31.14,149900.0,24.9687,24.9768,24.9527,24.9607,149900.0
2012-09-19 12:00:00,31.13,31.14,31.11,31.12,287100.0,24.9527,24.9607,24.9367,24.9447,287100.0
2012-09-19 12:05:00,31.12,31.14,31.11,31.13,446200.0,24.9447,24.9607,24.9367,24.9527,446200.0
2012-09-19 12:10:00,31.12,31.16,31.12,31.14,207900.0,24.9447,24.9768,24.9447,24.9607,207900.0
2012-09-19 12:15:00,31.15,31.16,31.13,31.15,285100.0,24.9687,24.9768,24.9527,24.9687,285100.0
2012-09-19 12:20:00,31.15,31.16,31.13,31.14,203500.0,24.9687,24.9768,24.9527,24.9607,203500.0
2012-09-19 12:25:00,31.14,31.17,31.14,31.17,227300.0,24.9607,24.9848,24.9607,24.9848,227300.0
2012-09-19 12:30:00,31.16,31.18,31.16,31.17,272400.0,24.9768,24.9928,24.9768,24.9848,272400.0
2012-09-19 12:35:00,31.16,31.17,31.15,31.15,268800.0,24.9768,24.9848,24.9687,24.9687,268800.0
2012-09-19 12:40:00,31.16,31.16,31.15,31.16,45300.0,24.9768,24.9768,24.9687,24.9768,45300.0
2012-09-19 12:45:00,31.16,31.17,31.14,31.15,291100.0,24.9768,24.9848,24.9607,24.9687,291100.0
2012-09-19 12:50:00,31.15,31.17,31.15,31.16,226200.0,24.9687,24.9848,24.9687,24.9768,226200.0
2012-09-19 12:55:00,31.16,31.17,31.14,31.15,259900.0,24.9768,24.9848,24.9607,24.9687,259900.0
2012-09-19 13:00:00,31.15,31.15,31.13,31.15,201900.0,24.9687,24.9687,24.9527,24.9687,201900.0
2012-09-19 13:05:00,31.15,31.16,31.13,31.14,261500.0,24.9687,24.9768,24.9527,24.9607,261500.0
2012-09-19 13:10:00,31.14,31.15,31.13,31.15,153300.0,24.9607,24.9687,24.9527,24.9687,153300.0
2012-09-19 13:15:00,31.15,31.15,31.14,31.15,112700.0,24.9687,24.9687,24.9607,24.9687,112700.0
2012-09-19 13:20:00,31.15,31.15,31.14,31.14,123600.0,24.9687,24.9687,24.9607,24.9607,123600.0
2012-09-19 13:25:00,31.14,31.15,31.14,31.14,118000.0,24.9607,24.9687,24.9607,24.9607,118000.0
2012-09-19 13:30:00,31.15,31.16,31.14,31.15,210100.0,24.9687,24.9768,24.9607,24.9687,210100.0
2012-09-19 13:35:00,31.16,31.16,31.13,31.13,169000.0,24.9768,24.9768,24.9527,24.9527,169000.0
2012-09-19 13:40:00,31.13,31.13,31.11,31.11,391800.0,24.9527,24.9527,24.9367,24.9367,391800.0
2012-09-19 13:45:00,31.12,31.12,31.1,31.1,415700.0,24.9447,24.9447,24.9287,24.9287,415700.0
2012-09-19 13:50:00,31.1,31.13,31.1,31.13,137500.0,24.9287,24.9527,24.9287,24.9527,137500.0
2012-09-19 13:55:00,31.13,31.13,31.12,31.13,60300.0,24.9527,24.9527,24.9447,24.9527,60300.0
2012-09-19 14:00:00,31.13,31.14,31.12,31.12,140900.0,24.9527,24.9607,24.9447,24.9447,140900.0
2012-09-19 14:05:00,31.13,31.15,31.12,31.14,122600.0,24.9527,24.9687,24.9447,24.9607,122600.0
2012-09-19 14:10:00,31.14,31.15,31.14,31.14,93500.0,24.9607,24.9687,24.9607,24.9607,93500.0
2012-09-19 14:15:00,31.15,31.16,31.14,31.16,157700.0,24.9687,24.9768,24.9607,24.9768,157700.0
2012-09-19 14:20:00,31.15,31.16,31.14,31.15,151000.0,24.9687,24.9768,24.9607,24.9687,151000.0
2012-09-19 14:25:00,31.15,31.16,31.14,31.14,280000.0,24.9687,24.9768,24.9607,24.9607,280000.0
2012-09-19 14:30:00,31.14,31.15,31.13,31.14,356700.0,24.9607,24.9687,24.9527,24.9607,356700.0
2012-09-19 14:35:00,31.14,31.15,31.13,31.15,266600.0,24.9607,24.9687,24.9527,24.9687,266600.0
2012-09-19 14:40:00,31.15,31.15,31.13,31.14,159400.0,24.9687,24.9687,24.9527,24.9607,159400.0
2012-09-19 14:45:00,31.14,31.15,31.13,31.14,263700.0,24.9607,24.9687,24.9527,24.9607,263700.0
2012-09-19 14:50:00,31.13,31.15,31.13,31.14,290600.0,24.9527,24.9687,24.9527,24.9607,290600.0
2012-09-19 14:55:00,31.13,31.15,31.13,31.13,884200.0,24.9527,24.9687,24.9527,24.9527,884200.0
2012-09-19 15:00:00,31.14,31.14,31.11,31.13,1157600.0,24.9607,24.9607,24.9367,24.9527,1157600.0
2012-09-19 15:05:00,31.13,31.14,31.1,31.11,710800.0,24.9527,24.9607,24.9287,24.9367,710800.0
2012-09-19 15:10:00,31.11,31.13,31.1,31.12,900000.0,24.9367,24.9527,24.9287,24.9447,900000.0
2012-09-19 15:15:00,31.13,31.13,31.11,31.12,278300.0,24.9527,24.9527,24.9367,24.9447,278300.0
2012-09-19 15:20:00,31.12,31.12,31.09,31.11,947600.0,24.9447,24.9447,24.9206,24.9367,947600.0
2012-09-19 15:25:00,31.11,31.13,31.1,31.13,752100.0,24.9367,24.9527,24.9287,24.9527,752100.0
2012-09-19 15:30:00,31.12,31.13,31.1,31.11,622100.0,24.9447,24.9527,24.9287,24.9367,622100.0
2012-09-19 15:35:00,31.11,31.12,31.1,31.12,538300.0,24.9367,24.9447,24.9287,24.9447,538300.0
2012-09-19 15:40:00,31.11,31.12,31.1,31.12,816000.0,24.9367,24.9447,24.9287,24.9447,816000.0
2012-09-19 15:45:00,31.12,31.13,31.1,31.12,1098400.0,24.9447,24.9527,24.9287,24.9447,1098400.0
2012-09-19 15:50:00,31.12,31.12,31.07,31.08,1592100.0,24.9447,24.9447,24.9046,24.9126,1592100.0
2012-09-19 15:55:00,31.09,31.09,31.04,31.06,3395700.0,24.9206,24.9206,24.8806,24.8966,3395700.0
2012-09-20 09:30:00,30.95,31.15,30.91,31.13,1433400.0,24.8084,24.9687,24.7764,24.9527,1433400.0
2012-09-20 09:35:00,31.13,31.16,31.04,31.14,782200.0,24.9527,24.9768,24.8806,24.9607,782200.0
2012-09-20 09:40:00,31.14,31.15,31.07,31.12,463000.0,24.9607,24.9687,24.9046,24.9447,463000.0
2012-09-20 09:45:00,31.12,31.15,31.06,31.08,792300.0,24.9447,24.9687,24.8966,24.9126,792300.0
2012-09-20 09:50:00,31.08,31.08,31.06,31.07,538000.0,24.9126,24.9126,24.8966,24.9046,538000.0
2012-09-20 09:55:00,31.08,31.13,31.07,31.1,785500.0,24.9126,24.9527,24.9046,24.9287,785500.0
2012-09-20 10:00:00,31.1,31.15,31.08,31.12,683500.0,24.9287,24.9687,24.9126,24.9447,683500.0
2012-09-20 10:05:00,31.13,31.14,31.09,31.11,361100.0,24.9527,24.9607,24.9206,24.9367,361100.0
2012-09-20 10:10:00,31.12,31.15,31.09,31.13,423100.0,24.9447,24.9687,24.9206,24.9527,423100.0
2012-09-20 10:15:00,31.14,31.15,31.12,31.14,435500.0,24.9607,24.9687,24.9447,24.9607,435500.0
2012-09-20 10:20:00,31.14,31.15,31.13,31.15,298300.0,24.9607,24.9687,24.9527,24.9687,298300.0
2012-09-20 10:25:00,31.15,31.17,31.13,31.17,532400.0,24.9687,24.9848,24.9527,24.9848,532400.0
2012-09-20 10:30:00,31.17,31.22,31.15,31.22,804200.0,24.9848,25.0248,24.9687,25.0248,804200.0
2012-09-20 10:35:00,31.22,31.29,31.21,31.29,699900.0,25.0248,25.081,25.0168,25.081,699900.0
2012-09-20 10:40:00,31.29,31.36,31.29,31.34,1094100.0,25.081,25.1371,25.081,25.121,1094100.0
2012-09-20 10:45:00,31.33,31.34,31.28,31.29,546100.0,25.113,25.121,25.0729,25.081,546100.0
2012-09-20 10:50:00,31.28,31.28,31.24,31.26,370900.0,25.0729,25.0729,25.0409,25.0569,370900.0
2012-09-20 10:55:00,31.26,31.32,31.25,31.31,387400.0,25.0569,25.105,25.0489,25.097,387400.0
2012-09-20 11:00:00,31.32,31.4,31.31,31.38,787800.0,25.105,25.1691,25.097,25.1531,787800.0
2012-09-20 11:05:00,31.38,31.39,31.35,31.36,385500.0,25.1531,25.1611,25.129,25.1371,385500.0
2012-09-20 11:10:00,31.35,31.37,31.34,31.34,950700.0,25.129,25.1451,25.121,25.121,950700.0
2012-09-20 11:15:00,31.35,31.4,31.31,31.39,1604800.0,25.129,25.1691,25.097,25.1611,1604800.0
2012-09-20 11:20:00,31.4,31.45,31.39,31.45,960100.0,25.1691,25.2092,25.1611,25.2092,960100.0
2012-09-20 11:25:00,31.45,31.48,31.43,31.44,953000.0,25.2092,25.2333,25.1932,25.2012,953000.0
2012-09-20 11:30:00,31.44,31.44,31.33,31.37,1518700.0,25.2012,25.2012,25.113,25.1451,1518700.0
2012-09-20 11:35:00,31.37,31.38,31.33,31.33,438800.0,25.1451,25.1531,25.113,25.113,438800.0
2012-09-20 11:40:00,31.34,31.37,31.31,31.36,807200.0,25.121,25.1451,25.097,25.1371,807200.0
2012-09-20 11:45:00,31.36,31.39,31.35,31.35,249200.0,25.1371,25.1611,25.129,25.129,249200.0
2012-09-20 11:50:00,31.36,31.39,31.35,31.37,289700.0,25.1371,25.1611,25.129,25.1451,289700.0
2012-09-20 11:55:00,31.37,31.38,31.36,31.37,96700.0,25.1451,25.1531,25.1371,25.1451,96700.0
2012-09-20 12:00:00,31.36,31.37,31.35,31.36,201200.0,25.1371,25.1451,25.129,25.1371,201200.0
2012-09-20 12:05:00,31.36,31.39,31.36,31.36,231700.0,25.1371,25.1611,25.1371,25.1371,231700.0
2012-09-20 12:10:00,31.36,31.36,31.35,31.35,106900.0,25.1371,25.1371,25.129,25.129,106900.0
2012-09-20 12:15:00,31.35,31.37,31.35,31.36,234400.0,25.129,25.1451,25.129,25.1371,234400.0
2012-09-20 12:20:00,31.36,31.39,31.35,31.37,429600.0,25.1371,25.1611,25.129,25.1451,429600.0
2012-09-20 12:25:00,31.37,31.37,31.34,31.36,442700.0,25.1451,25.1451,25.121,25.1371,442700.0
2012-09-20 12:30:00,31.35,31.38,31.35,31.37,247700.0,25.129,25.1531,25.129,25.1451,247700.0
2012-09-20 12:35:00,31.38,31.38,31.35,31.37,126800.0,25.1531,25.1531,25.129,25.1451,126800.0
2012-09-20 12:40:00,31.37,31.38,31.36,31.38,142100.0,25.1451,25.1531,25.1371,25.1531,142100.0
2012-09-20 12:45:00,31.38,31.42,31.37,31.39,547000.0,25.1531,25.1852,25.1451,25.1611,547000.0
2012-09-20 12:50:00,31.4,31.41,31.39,31.41,162700.0,25.1691,25.1771,25.1611,25.1771,162700.0
2012-09-20 12:55:00,31.41,31.44,31.4,31.43,352600.0,25.1771,25.2012,25.1691,25.1932,352600.0
2012-09-20 13:00:00,31.43,31.47,31.43,31.46,394700.0,25.1932,25.2252,25.1932,25.2172,394700.0
2012-09-20 13:05:00,31.45,31.46,31.44,31.46,259400.0,25.2092,25.2172,25.2012,25.2172,259400.0
2012-09-20 13:10:00,31.45,31.48,31.44,31.44,383400.0,25.2092,25.2333,25.2012,25.2012,383400.0
2012-09-20 13:15:00,31.44,31.44,31.38,31.38,366700.0,25.2012,25.2012,25.1531,25.1531,366700.0
2012-09-20 13:20:00,31.38,31.39,31.38,31.38,107800.0,25.1531,25.1611,25.1531,25.1531,107800.0
2012-09-20 13:25:00,31.38,31.43,31.38,31.41,336900.0,25.1531,25.1932,25.1531,25.1771,336900.0
2012-09-20 13:30:00,31.41,31.44,31.41,31.43,192800.0,25.1771,25.2012,25.1771,25.1932,192800.0
2012-09-20 13:35:00,31.43,31.45,31.39,31.4,518300.0,25.1932,25.2092,25.1611,25.1691,518300.0
2012-09-20 13:40:00,31.39,31.42,31.39,31.41,214400.0,25.1611,25.1852,25.1611,25.1771,214400.0
2012-09-20 13:45:00,31.42,31.42,31.39,31.4,411200.0,25.1852,25.1852,25.1611,25.1691,411200.0
2012-09-20 13:50:00,31.4,31.4,31.38,31.39,115900.0,25.1691,25.1691,25.1531,25.1611,115900.0
2012-09-20 13:55:00,31.4,31.41,31.39,31.4,351300.0,25.1691,25.1771,25.1611,25.1691,351300.0
2012-09-20 14:00:00,31.4,31.41,31.38,31.38,498600.0,25.1691,25.1771,25.1531,25.1531,498600.0
2012-09-20 14:05:00,31.39,31.41,31.38,31.38,405400.0,25.1611,25.1771,25.1531,25.1531,405400.0
2012-09-20 14:10:00,31.38,31.4,31.38,31.39,338800.0,25.1531,25.1691,25.1531,25.1611,338800.0
2012-09-20 14:15:00,31.39,31.41,31.36,31.37,519500.0,25.1611,25.1771,25.1371,25.1451,519500.0
2012-09-20 14:20:00,31.37,31.39,31.35,31.39,169800.0,25.1451,25.1611,25.129,25.1611,169800.0
2012-09-20 14:25:00,31.39,31.43,31.38,31.41,490100.0,25.1611,25.1932,25.1531,25.1771,490100.0
2012-09-20 14:30:00,31.4,31.41,31.37,31.41,339100.0,25.1691,25.1771,25.1451,25.1771,339100.0
2012-09-20 14:35:00,31.41,31.41,31.33,31.34,1030100.0,25.1771,25.1771,25.113,25.121,1030100.0
2012-09-20 14:40:00,31.34,31.37,31.33,31.35,443600.0,25.121,25.1451,25.113,25.129,443600.0
2012-09-20 14:45:00,31.35,31.37,31.34,31.37,172100.0,25.129,25.1451,25.121,25.1451,172100.0
2012-09-20 14:50:00,31.37,31.4,31.36,31.38,290700.0,25.1451,25.1691,25.1371,25.1531,290700.0
2012-09-20 14:55:00,31.38,31.42,31.37,31.4,372100.0,25.1531,25.1852,25.1451,25.1691,372100.0
2012-09-20 15:00:00,31.4,31.41,31.38,31.38,231600.0,25.1691,25.1771,25.1531,25.1531,231600.0
2012-09-20 15:05:00,31.39,31.42,31.38,31.41,429000.0,25.1611,25.1852,25.1531,25.1771,429000.0
2012-09-20 15:10:00,31.42,31.42,31.4,31.42,175000.0,25.1852,25.1852,25.1691,25.1852,175000.0
2012-09-20 15:15:00,31.42,31.43,31.41,31.42,325200.0,25.1852,25.1932,25.1771,25.1852,325200.0
2012-09-20 15:20:00,31.42,31.45,31.42,31.45,461400.0,25.1852,25.2092,25.1852,25.2092,461400.0
2012-09-20 15:25:00,31.45,31.45,31.41,31.43,315300.0,25.2092,25.2092,25.1771,25.1932,315300.0
2012-09-20 15:30:00,31.42,31.43,31.42,31.43,240800.0,25.1852,25.1932,25.1852,25.1932,240800.0
2012-09-20 15:35:00,31.42,31.43,31.39,31.39,491200.0,25.1852,25.1932,25.1611,25.1611,491200.0
2012-09-20 15:40:00,31.39,31.4,31.37,31.39,671900.0,25.1611,25.1691,25.1451,25.1611,671900.0
2012-09-20 15:45:00,31.39,31.39,31.34,31.35,586900.0,25.1611,25.1611,25.121,25.129,586900.0
2012-09-20 15:50:00,31.35,31.39,31.34,31.38,966600.0,25.129,25.1611,25.121,25.1531,966600.0
2012-09-20 15:55:00,31.38,31.47,31.37,31.47,2050200.0,25.1531,25.2252,25.1451,25.2252,2050200.0
2012-09-21 09:30:00,31.4,31.48,31.39,31.46,18685600.0,25.1691,25.2333,25.1611,25.2172,18685600.0
2012-09-21 09:35:00,31.46,31.49,31.45,31.47,808200.0,25.2172,25.2413,25.2092,25.2252,808200.0
2012-09-21 09:40:00,31.47,31.48,31.44,31.46,793000.0,25.2252,25.2333,25.2012,25.2172,793000.0
2012-09-21 09:45:00,31.46,31.49,31.44,31.48,556600.0,25.2172,25.2413,25.2012,25.2333,556600.0
2012-09-21 09:50:00,31.48,31.58,31.48,31.57,1743400.0,25.2333,25.3134,25.2333,25.3054,1743400.0
2012-09-21 09:55:00,31.57,31.61,31.54,31.54,812500.0,25.3054,25.3375,25.2813,25.2813,812500.0
2012-09-21 10:00:00,31.54,31.55,31.52,31.55,540300.0,25.2813,25.2894,25.2653,25.2894,540300.0
2012-09-21 10:05:00,31.55,31.59,31.54,31.54,555800.0,25.2894,25.3214,25.2813,25.2813,555800.0
2012-09-21 10:10:00,31.54,31.56,31.49,31.5,1270900.0,25.2813,25.2974,25.2413,25.2493,1270900.0
2012-09-21 10:15:00,31.49,31.5,31.47,31.47,735700.0,25.2413,25.2493,25.2252,25.2252,735700.0
2012-09-21 10:20:00,31.47,31.49,31.46,31.47,557800.0,25.2252,25.2413,25.2172,25.2252,557800.0
2012-09-21 10:25:00,31.47,31.48,31.41,31.43,685400.0,25.2252,25.2333,25.1771,25.1932,685400.0
2012-09-21 10:30:00,31.43,31.47,31.43,31.44,563100.0,25.1932,25.2252,25.1932,25.2012,563100.0
2012-09-21 10:35:00,31.44,31.46,31.42,31.45,484400.0,25.2012,25.2172,25.1852,25.2092,484400.0
2012-09-21 10:40:00,31.45,31.46,31.32,31.35,1493900.0,25.2092,25.2172,25.105,25.129,1493900.0
2012-09-21 10:45:00,31.35,31.36,31.32,31.36,510500.0,25.129,25.1371,25.105,25.1371,510500.0
2012-09-21 10:50:00,31.35,31.39,31.34,31.36,643400.0,25.129,25.1611,25.121,25.1371,643400.0
2012-09-21 10:55:00,31.37,31.39,31.32,31.32,913800.0,25.1451,25.1611,25.105,25.105,913800.0
2012-09-21 11:00:00,31.32,31.33,31.3,31.31,548000.0,25.105,25.113,25.089,25.097,548000.0
2012-09-21 11:05:00,31.32,31.32,31.3,31.3,180200.0,25.105,25.105,25.089,25.089,180200.0
2012-09-21 11:10:00,31.3,31.31,31.22,31.23,679100.0,25.089,25.097,25.0248,25.0329,679100.0
2012-09-21 11:15:00,31.24,31.24,31.2,31.24,840500.0,25.0409,25.0409,25.0088,25.0409,840500.0
2012-09-21 11:20:00,31.23,31.24,31.2,31.2,787900.0,25.0329,25.0409,25.0088,25.0088,787900.0
2012-09-21 11:25:00,31.2,31.21,31.16,31.16,588700.0,25.0088,25.0168,24.9768,24.9768,588700.0
2012-09-21 11:30:00,31.17,31.27,31.15,31.27,1148200.0,24.9848,25.0649,24.9687,25.0649,1148200.0
2012-09-21 11:35:00,31.27,31.32,31.26,31.29,966600.0,25.0649,25.105,25.0569,25.081,966600.0
2012-09-21 11:40:00,31.28,31.29,31.25,31.25,380300.0,25.0729,25.081,25.0489,25.0489,380300.0
2012-09-21 11:45:00,31.25,31.28,31.25,31.27,308100.0,25.0489,25.0729,25.0489,25.0649,308100.0
2012-09-21 11:50:00,31.28,31.28,31.24,31.25,269000.0,25.0729,25.0729,25.0409,25.0489,269000.0
2012-09-21 11:55:00,31.25,31.26,31.23,31.25,341600.0,25.0489,25.0569,25.0329,25.0489,341600.0
2012-09-21 12:00:00,31.25,31.27,31.24,31.25,231000.0,25.0489,25.0649,25.0409,25.0489,231000.0
2012-09-21 12:05:00,31.25,31.26,31.25,31.25,139700.0,25.0489,25.0569,25.0489,25.0489,139700.0
2012-09-21 12:10:00,31.25,31.29,31.25,31.29,225600.0,25.0489,25.081,25.0489,25.081,225600.0
2012-09-21 12:15:00,31.29,31.33,31.28,31.31,397200.0,25.081,25.113,25.0729,25.097,397200.0
2012-09-21 12:20:00,31.32,31.32,31.28,31.29,163800.0,25.105,25.105,25.0729,25.081,163800.0
2012-09-21 12:25:00,31.28,31.29,31.26,31.26,310200.0,25.0729,25.081,25.0569,25.0569,310200.0
2012-09-21 12:30:00,31.27,31.29,31.27,31.29,110700.0,25.0649,25.081,25.0649,25.081,110700.0
2012-09-21 12:35:00,31.29,31.29,31.27,31.28,148900.0,25.081,25.081,25.0649,25.0729,148900.0
2012-09-21 12:40:00,31.27,31.3,31.27,31.3,259100.0,25.0649,25.089,25.0649,25.089,259100.0
2012-09-21 12:45:00,31.29,31.31,31.29,31.3,159000.0,25.081,25.097,25.081,25.089,159000.0
2012-09-21 12:50:00,31.3,31.31,31.3,31.31,68800.0,25.089,25.097,25.089,25.097,68800.0
2012-09-21 12:55:00,31.31,31.34,31.3,31.34,322700.0,25.097,25.121,25.089,25.121,322700.0
2012-09-21 13:00:00,31.33,31.35,31.33,31.35,162700.0,25.113,25.129,25.113,25.129,162700.0
2012-09-21 13:05:00,31.35,31.37,31.34,31.35,400500.0,25.129,25.1451,25.121,25.129,400500.0
2012-09-21 13:10:00,31.35,31.35,31.33,31.35,273800.0,25.129,25.129,25.113,25.129,273800.0
2012-09-21 13:15:00,31.35,31.35,31.33,31.33,206500.0,25.129,25.129,25.113,25.113,206500.0
2012-09-21 13:20:00,31.33,31.34,31.33,31.33,100200.0,25.113,25.121,25.113,25.113,100200.0
2012-09-21 13:25:00,31.34,31.34,31.32,31.32,196300.0,25.121,25.121,25.105,25.105,196300.0
2012-09-21 13:30:00,31.32,31.33,31.27,31.29,506200.0,25.105,25.113,25.0649,25.081,506200.0
2012-09-21 13:35:00,31.29,31.3,31.28,31.29,339300.0,25.081,25.089,25.0729,25.081,339300.0
2012-09-21 13:40:00,31.3,31.34,31.29,31.33,675000.0,25.089,25.121,25.081,25.113,675000.0
2012-09-21 13:45:00,31.32,31.33,31.29,31.29,416500.0,25.105,25.113,25.081,25.081,416500.0
2012-09-21 13:50:00,31.29,31.3,31.29,31.29,283200.0,25.081,25.089,25.081,25.081,283200.0
2012-09-21 13:55:00,31.3,31.3,31.27,31.27,274100.0,25.089,25.089,25.0649,25.0649,274100.0
2012-09-21 14:00:00,31.27,31.28,31.23,31.24,378600.0,25.0649,25.0729,25.0329,25.0409,378600.0
2012-09-21 14:05:00,31.25,31.25,31.24,31.25,132200.0,25.0489,25.0489,25.0409,25.0489,132200.0
2012-09-21 14:10:00,31.24,31.25,31.17,31.19,981800.0,25.0409,25.0489,24.9848,25.0008,981800.0
2012-09-21 14:15:00,31.19,31.2,31.16,31.17,399000.0,25.0008,25.0088,24.9768,24.9848,399000.0
2012-09-21 14:20:00,31.17,31.17,31.09,31.11,823800.0,24.9848,24.9848,24.9206,24.9367,823800.0
2012-09-21 14:25:00,31.11,31.14,31.1,31.13,638900.0,24.9367,24.9607,24.9287,24.9527,638900.0
2012-09-21 14:30:00,31.13,31.14,31.11,31.11,446500.0,24.9527,24.9607,24.9367,24.9367,446500.0
2012-09-21 14:35:00,31.12,31.12,31.1,31.1,227200.0,24.9447,24.9447,24.9287,24.9287,227200.0
2012-09-21 14:40:00,31.11,31.15,31.1,31.14,556500.0,24.9367,24.9687,24.9287,24.9607,556500.0
2012-09-21 14:45:00,31.14,31.2,31.13,31.18,885900.0,24.9607,25.0088,24.9527,24.9928,885900.0
2012-09-21 14:50:00,31.19,31.19,31.16,31.17,361300.0,25.0008,25.0008,24.9768,24.9848,361300.0
2012-09-21 14:55:00,31.18,31.18,31.15,31.16,417800.0,24.9928,24.9928,24.9687,24.9768,417800.0
2012-09-21 15:00:00,31.16,31.2,31.14,31.2,468600.0,24.9768,25.0088,24.9607,25.0088,468600.0
2012-09-21 15:05:00,31.19,31.24,31.19,31.22,1018300.0,25.0008,25.0409,25.0008,25.0248,1018300.0
2012-09-21 15:10:00,31.22,31.3,31.21,31.3,1114000.0,25.0248,25.089,25.0168,25.089,1114000.0
2012-09-21 15:15:00,31.3,31.3,31.24,31.25,883200.0,25.089,25.089,25.0409,25.0489,883200.0
2012-09-21 15:20:00,31.25,31.28,31.24,31.28,385500.0,25.0489,25.0729,25.0409,25.0729,385500.0
2012-09-21 15:25:00,31.28,31.31,31.24,31.26,1450900.0,25.0729,25.097,25.0409,25.0569,1450900.0
2012-09-21 15:30:00,31.26,31.3,31.25,31.3,636900.0,25.0569,25.089,25.0489,25.089,636900.0
2012-09-21 15:35:00,31.3,31.31,31.29,31.29,482300.0,25.089,25.097,25.081,25.081,482300.0
2012-09-21 15:40:00,31.3,31.33,31.28,31.31,781600.0,25.089,25.113,25.0729,25.097,781600.0
2012-09-21 15:45:00,31.31,31.31,31.24,31.25,1436800.0,25.097,25.097,25.0409,25.0489,1436800.0
2012-09-21 15:50:00,31.26,31.26,31.17,31.21,4030200.0,25.0569,25.0569,24.9848,25.0168,4030200.0
2012-09-21 15:55:00,31.21,31.3,31.17,31.29,9037000.0,25.0168,25.089,24.9848,25.081,9037000.0
2012-09-24 09:30:00,31.0,31.07,30.95,31.01,4086700.0,24.8485,24.9046,24.8084,24.8565,4086700.0
2012-09-24 09:35:00,31.0,31.04,30.98,31.03,606000.0,24.8485,24.8806,24.8325,24.8725,606000.0
2012-09-24 09:40:00,31.03,31.06,30.98,30.99,571600.0,24.8725,24.8966,24.8325,24.8405,571600.0
2012-09-24 09:45:00,30.98,31.0,30.93,30.94,1092800.0,24.8325,24.8485,24.7924,24.8004,1092800.0
2012-09-24 09:50:00,30.94,30.95,30.85,30.9,644300.0,24.8004,24.8084,24.7283,24.7683,644300.0
2012-09-24 09:55:00,30.9,30.91,30.83,30.84,782600.0,24.7683,24.7764,24.7122,24.7202,782600.0
2012-09-24 10:00:00,30.85,30.86,30.8,30.83,868700.0,24.7283,24.7363,24.6882,24.7122,868700.0
2012-09-24 10:05:00,30.84,30.86,30.79,30.79,1039600.0,24.7202,24.7363,24.6802,24.6802,1039600.0
2012-09-24 10:10:00,30.79,30.81,30.77,30.78,448300.0,24.6802,24.6962,24.6641,24.6722,448300.0
2012-09-24 10:15:00,30.77,30.78,30.73,30.75,786900.0,24.6641,24.6722,24.6321,24.6481,786900.0
2012-09-24 10:20:00,30.75,30.77,30.72,30.73,1702700.0,24.6481,24.6641,24.6241,24.6321,1702700.0
2012-09-24 10:25:00,30.73,30.74,30.69,30.74,652100.0,24.6321,24.6401,24.6,24.6401,652100.0
2012-09-24 10:30:00,30.74,30.75,30.71,30.75,604300.0,24.6401,24.6481,24.616,24.6481,604300.0
2012-09-24 10:35:00,30.75,30.76,30.72,30.74,334200.0,24.6481,24.6561,24.6241,24.6401,334200.0
2012-09-24 10:40:00,30.74,30.74,30.7,30.73,264900.0,24.6401,24.6401,24.608,24.6321,264900.0
2012-09-24 10:45:00,30.73,30.74,30.71,30.72,518000.0,24.6321,24.6401,24.616,24.6241,518000.0
2012-09-24 10:50:00,30.72,30.76,30.72,30.74,351300.0,24.6241,24.6561,24.6241,24.6401,351300.0
2012-09-24 10:55:00,30.75,30.78,30.73,30.78,605900.0,24.6481,24.6722,24.6321,24.6722,605900.0
2012-09-24 11:00:00,30.78,30.8,30.76,30.8,832400.0,24.6722,24.6882,24.6561,24.6882,832400.0
2012-09-24 11:05:00,30.79,30.81,30.75,30.75,387300.0,24.6802,24.6962,24.6481,24.6481,387300.0
2012-09-24 11:10:00,30.75,30.76,30.72,30.75,456400.0,24.6481,24.6561,24.6241,24.6481,456400.0
2012-09-24 11:15:00,30.74,30.75,30.73,30.75,179800.0,24.6401,24.6481,24.6321,24.6481,179800.0
2012-09-24 11:20:00,30.75,30.76,30.74,30.74,333600.0,24.6481,24.6561,24.6401,24.6401,333600.0
2012-09-24 11:25:00,30.74,30.75,30.7,30.71,252100.0,24.6401,24.6481,24.608,24.616,252100.0
2012-09-24 11:30:00,30.72,30.72,30.7,30.7,288000.0,24.6241,24.6241,24.608,24.608,288000.0
2012-09-24 11:35:00,30.71,30.72,30.67,30.67,361400.0,24.616,24.6241,24.584,24.584,361400.0
2012-09-24 11:40:00,30.67,30.68,30.65,30.68,357800.0,24.584,24.592,24.568,24.592,357800.0
2012-09-24 11:45:00,30.68,30.68,30.64,30.66,509800.0,24.592,24.592,24.5599,24.576,509800.0
2012-09-24 11:50:00,30.65,30.67,30.64,30.65,368600.0,24.568,24.584,24.5599,24.568,368600.0
2012-09-24 11:55:00,30.65,30.69,30.65,30.69,316200.0,24.568,24.6,24.568,24.6,316200.0
2012-09-24 12:00:00,30.69,30.7,30.67,30.68,381800.0,24.6,24.608,24.584,24.592,381800.0
2012-09-24 12:05:00,30.68,30.71,30.68,30.7,174400.0,24.592,24.616,24.592,24.608,174400.0
2012-09-24 12:10:00,30.7,30.72,30.69,30.72,374700.0,24.608,24.6241,24.6,24.6241,374700.0
2012-09-24 12:15:00,30.72,30.74,30.71,30.73,431400.0,24.6241,24.6401,24.616,24.6321,431400.0
2012-09-24 12:20:00,30.73,30.75,30.71,30.71,228100.0,24.6321,24.6481,24.616,24.616,228100.0
2012-09-24 12:25:00,30.71,30.76,30.71,30.75,283700.0,24.616,24.6561,24.616,24.6481,283700.0
2012-09-24 12:30:00,30.76,30.77,30.72,30.72,374300.0,24.6561,24.6641,24.6241,24.6241,374300.0
2012-09-24 12:35:00,30.72,30.76,30.72,30.74,527000.0,24.6241,24.6561,24.6241,24.6401,527000.0
2012-09-24 12:40:00,30.74,30.75,30.73,30.74,382700.0,24.6401,24.6481,24.6321,24.6401,382700.0
2012-09-24 12:45:00,30.74,30.76,30.74,30.76,206700.0,24.6401,24.6561,24.6401,24.6561,206700.0
2012-09-24 12:50:00,30.75,30.76,30.73,30.73,369800.0,24.6481,24.6561,24.6321,24.6321,369800.0
2012-09-24 12:55:00,30.73,30.74,30.71,30.73,406200.0,24.6321,24.6401,24.616,24.6321,406200.0
2012-09-24 13:00:00,30.73,30.78,30.72,30.78,428300.0,24.6321,24.6722,24.6241,24.6722,428300.0
2012-09-24 13:05:00,30.78,30.78,30.77,30.77,98300.0,24.6722,24.6722,24.6641,24.6641,98300.0
2012-09-24 13:10:00,30.77,30.79,30.75,30.77,385100.0,24.6641,24.6802,24.6481,24.6641,385100.0
2012-09-24 13:15:00,30.76,30.77,30.72,30.74,673100.0,24.6561,24.6641,24.6241,24.6401,673100.0
2012-09-24 13:20:00,30.74,30.76,30.72,30.74,345300.0,24.6401,24.6561,24.6241,24.6401,345300.0
2012-09-24 13:25:00,30.74,30.76,30.73,30.74,311600.0,24.6401,24.6561,24.6321,24.6401,311600.0
2012-09-24 13:30:00,30.73,30.74,30.69,30.71,329000.0,24.6321,24.6401,24.6,24.616,329000.0
2012-09-24 13:35:00,30.71,30.72,30.7,30.7,190600.0,24.616,24.6241,24.608,24.608,190600.0
2012-09-24 13:40:00,30.7,30.71,30.68,30.68,281900.0,24.608,24.616,24.592,24.592,281900.0
2012-09-24 13:45:00,30.68,30.69,30.65,30.66,469400.0,24.592,24.6,24.568,24.576,469400.0
2012-09-24 13:50:00,30.66,30.69,30.64,30.69,283000.0,24.576,24.6,24.5599,24.6,283000.0
2012-09-24 13:55:00,30.69,30.7,30.68,30.69,180700.0,24.6,24.608,24.592,24.6,180700.0
2012-09-24 14:00:00,30.69,30.72,30.69,30.71,246600.0,24.6,24.6241,24.6,24.616,246600.0
2012-09-24 14:05:00,30.7,30.72,30.7,30.71,161500.0,24.608,24.6241,24.608,24.616,161500.0
2012-09-24 14:10:00,30.71,30.74,30.71,30.73,160600.0,24.616,24.6401,24.616,24.6321,160600.0
2012-09-24 14:15:00,30.73,30.79,30.72,30.78,490000.0,24.6321,24.6802,24.6241,24.6722,490000.0
2012-09-24 14:20:00,30.78,30.8,30.76,30.77,270600.0,24.6722,24.6882,24.6561,24.6641,270600.0
2012-09-24 14:25:00,30.77,30.83,30.77,30.82,227500.0,24.6641,24.7122,24.6641,24.7042,227500.0
2012-09-24 14:30:00,30.82,30.83,30.81,30.81,287300.0,24.7042,24.7122,24.6962,24.6962,287300.0
2012-09-24 14:35:00,30.81,30.84,30.81,30.83,255700.0,24.6962,24.7202,24.6962,24.7122,255700.0
2012-09-24 14:40:00,30.82,30.84,30.81,30.83,231800.0,24.7042,24.7202,24.6962,24.7122,231800.0
2012-09-24 14:45:00,30.83,30.84,30.82,30.83,133700.0,24.7122,24.7202,24.7042,24.7122,133700.0
2012-09-24 14:50:00,30.82,30.88,30.82,30.86,409200.0,24.7042,24.7523,24.7042,24.7363,409200.0
2012-09-24 14:55:00,30.87,30.87,30.84,30.86,222000.0,24.7443,24.7443,24.7202,24.7363,222000.0
2012-09-24 15:00:00,30.86,30.86,30.82,30.83,325600.0,24.7363,24.7363,24.7042,24.7122,325600.0
2012-09-24 15:05:00,30.83,30.84,30.82,30.83,244900.0,24.7122,24.7202,24.7042,24.7122,244900.0
2012-09-24 15:10:00,30.83,30.84,30.79,30.8,345600.0,24.7122,24.7202,24.6802,24.6882,345600.0
2012-09-24 15:15:00,30.8,30.81,30.79,30.81,233800.0,24.6882,24.6962,24.6802,24.6962,233800.0
2012-09-24 15:20:00,30.81,30.81,30.78,30.8,426800.0,24.6962,24.6962,24.6722,24.6882,426800.0
2012-09-24 15:25:00,30.81,30.85,30.8,30.85,464100.0,24.6962,24.7283,24.6882,24.7283,464100.0
2012-09-24 15:30:00,30.84,30.85,30.82,30.83,381700.0,24.7202,24.7283,24.7042,24.7122,381700.0
2012-09-24 15:35:00,30.83,30.85,30.82,30.83,560800.0,24.7122,24.7283,24.7042,24.7122,560800.0
2012-09-24 15:40:00,30.83,30.85,30.81,30.81,452600.0,24.7122,24.7283,24.6962,24.6962,452600.0
2012-09-24 15:45:00,30.82,30.82,30.79,30.8,732800.0,24.7042,24.7042,24.6802,24.6882,732800.0
2012-09-24 15:50:00,30.8,30.81,30.75,30.8,1253100.0,24.6882,24.6962,24.6481,24.6882,1253100.0
2012-09-24 15:55:00,30.8,30.8,30.75,30.75,2894600.0,24.6882,24.6882,24.6481,24.6481,2894600.0
2012-09-25 09:30:00,30.95,31.0,30.85,30.88,1710400.0,24.8084,24.8485,24.7283,24.7523,1710400.0
2012-09-25 09:35:00,30.88,30.89,30.85,30.87,359600.0,24.7523,24.7603,24.7283,24.7443,359600.0
2012-09-25 09:40:00,30.86,30.88,30.8,30.81,399300.0,24.7363,24.7523,24.6882,24.6962,399300.0
2012-09-25 09:45:00,30.8,30.81,30.72,30.72,521900.0,24.6882,24.6962,24.6241,24.6241,521900.0
2012-09-25 09:50:00,30.73,30.73,30.69,30.72,402200.0,24.6321,24.6321,24.6,24.6241,402200.0
2012-09-25 09:55:00,30.72,30.74,30.71,30.74,460500.0,24.6241,24.6401,24.616,24.6401,460500.0
2012-09-25 10:00:00,30.74,30.81,30.73,30.78,733900.0,24.6401,24.6962,24.6321,24.6722,733900.0
2012-09-25 10:05:00,30.77,30.83,30.77,30.82,589500.0,24.6641,24.7122,24.6641,24.7042,589500.0
2012-09-25 10:10:00,30.82,30.86,30.79,30.81,1003100.0,24.7042,24.7363,24.6802,24.6962,1003100.0
2012-09-25 10:15:00,30.8,30.83,30.78,30.78,755300.0,24.6882,24.7122,24.6722,24.6722,755300.0
2012-09-25 10:20:00,30.79,30.79,30.74,30.75,419900.0,24.6802,24.6802,24.6401,24.6481,419900.0
2012-09-25 10:25:00,30.75,30.77,30.71,30.74,552800.0,24.6481,24.6641,24.616,24.6401,552800.0
2012-09-25 10:30:00,30.74,30.76,30.73,30.76,216400.0,24.6401,24.6561,24.6321,24.6561,216400.0
2012-09-25 10:35:00,30.76,30.78,30.74,30.74,328100.0,24.6561,24.6722,24.6401,24.6401,328100.0
2012-09-25 10:40:00,30.74,30.76,30.73,30.75,260100.0,24.6401,24.6561,24.6321,24.6481,260100.0
2012-09-25 10:45:00,30.75,30.76,30.73,30.74,509600.0,24.6481,24.6561,24.6321,24.6401,509600.0
2012-09-25 10:50:00,30.74,30.75,30.72,30.75,403500.0,24.6401,24.6481,24.6241,24.6481,403500.0
2012-09-25 10:55:00,30.75,30.77,30.74,30.77,412100.0,24.6481,24.6641,24.6401,24.6641,412100.0
2012-09-25 11:00:00,30.77,30.81,30.76,30.8,369000.0,24.6641,24.6962,24.6561,24.6882,369000.0
2012-09-25 11:05:00,30.79,30.84,30.79,30.82,261000.0,24.6802,24.7202,24.6802,24.7042,261000.0
2012-09-25 11:10:00,30.81,30.82,30.8,30.8,245300.0,24.6962,24.7042,24.6882,24.6882,245300.0
2012-09-25 11:15:00,30.8,30.85,30.8,30.84,258700.0,24.6882,24.7283,24.6882,24.7202,258700.0
2012-09-25 11:20:00,30.84,30.88,30.84,30.88,417700.0,24.7202,24.7523,24.7202,24.7523,417700.0
2012-09-25 11:25:00,30.87,30.89,30.85,30.85,392100.0,24.7443,24.7603,24.7283,24.7283,392100.0
2012-09-25 11:30:00,30.86,30.87,30.85,30.87,189100.0,24.7363,24.7443,24.7283,24.7443,189100.0
2012-09-25 11:35:00,30.87,30.9,30.86,30.89,271900.0,24.7443,24.7683,24.7363,24.7603,271900.0
2012-09-25 11:40:00,30.9,30.9,30.88,30.89,172400.0,24.7683,24.7683,24.7523,24.7603,172400.0
2012-09-25 11:45:00,30.89,30.9,30.88,30.89,351100.0,24.7603,24.7683,24.7523,24.7603,351100.0
2012-09-25 11:50:00,30.89,30.92,30.88,30.9,329400.0,24.7603,24.7844,24.7523,24.7683,329400.0
2012-09-25 11:55:00,30.9,30.92,30.89,30.9,391700.0,24.7683,24.7844,24.7603,24.7683,391700.0
2012-09-25 12:00:00,30.89,30.9,30.84,30.86,246900.0,24.7603,24.7683,24.7202,24.7363,246900.0
2012-09-25 12:05:00,30.85,30.86,30.82,30.82,169500.0,24.7283,24.7363,24.7042,24.7042,169500.0
2012-09-25 12:10:00,30.82,30.83,30.79,30.8,246300.0,24.7042,24.7122,24.6802,24.6882,246300.0
2012-09-25 12:15:00,30.8,30.81,30.76,30.77,432100.0,24.6882,24.6962,24.6561,24.6641,432100.0
2012-09-25 12:20:00,30.77,30.79,30.77,30.77,177200.0,24.6641,24.6802,24.6641,24.6641,177200.0
2012-09-25 12:25:00,30.77,30.79,30.77,30.78,221500.0,24.6641,24.6802,24.6641,24.6722,221500.0
2012-09-25 12:30:00,30.79,30.79,30.76,30.78,341900.0,24.6802,24.6802,24.6561,24.6722,341900.0
2012-09-25 12:35:00,30.79,30.8,30.72,30.72,1151800.0,24.6802,24.6882,24.6241,24.6241,1151800.0
2012-09-25 12:40:00,30.72,30.74,30.7,30.7,872100.0,24.6241,24.6401,24.608,24.608,872100.0
2012-09-25 12:45:00,30.7,30.73,30.69,30.72,260900.0,24.608,24.6321,24.6,24.6241,260900.0
2012-09-25 12:50:00,30.72,30.73,30.69,30.7,295900.0,24.6241,24.6321,24.6,24.608,295900.0
2012-09-25 12:55:00,30.7,30.74,30.69,30.72,459700.0,24.608,24.6401,24.6,24.6241,459700.0
2012-09-25 13:00:00,30.71,30.72,30.69,30.7,118400.0,24.616,24.6241,24.6,24.608,118400.0
2012-09-25 13:05:00,30.7,30.71,30.68,30.68,238600.0,24.608,24.616,24.592,24.592,238600.0
2012-09-25 13:10:00,30.68,30.71,30.68,30.7,341400.0,24.592,24.616,24.592,24.608,341400.0
2012-09-25 13:15:00,30.69,30.71,30.69,30.7,137300.0,24.6,24.616,24.6,24.608,137300.0
2012-09-25 13:20:00,30.69,30.7,30.68,30.7,190300.0,24.6,24.608,24.592,24.608,190300.0
2012-09-25 13:25:00,30.7,30.7,30.69,30.7,66600.0,24.608,24.608,24.6,24.608,66600.0
2012-09-25 13:30:00,30.7,30.73,30.69,30.72,287400.0,24.608,24.6321,24.6,24.6241,287400.0
2012-09-25 13:35:00,30.72,30.74,30.7,30.71,243600.0,24.6241,24.6401,24.608,24.616,243600.0
2012-09-25 13:40:00,30.71,30.71,30.66,30.67,281600.0,24.616,24.616,24.576,24.584,281600.0
2012-09-25 13:45:00,30.67,30.69,30.66,30.69,148600.0,24.584,24.6,24.576,24.6,148600.0
2012-09-25 13:50:00,30.68,30.7,30.68,30.68,107700.0,24.592,24.608,24.592,24.592,107700.0
2012-09-25 13:55:00,30.69,30.73,30.68,30.73,314400.0,24.6,24.6321,24.592,24.6321,314400.0
2012-09-25 14:00:00,30.72,30.73,30.71,30.71,162200.0,24.6241,24.6321,24.616,24.616,162200.0
2012-09-25 14:05:00,30.71,30.72,30.7,30.72,137700.0,24.616,24.6241,24.608,24.6241,137700.0
2012-09-25 14:10:00,30.71,30.74,30.71,30.74,298100.0,24.616,24.6401,24.616,24.6401,298100.0
2012-09-25 14:15:00,30.73,30.76,30.69,30.69,399200.0,24.6321,24.6561,24.6,24.6,399200.0
2012-09-25 14:20:00,30.7,30.71,30.68,30.69,242800.0,24.608,24.616,24.592,24.6,242800.0
2012-09-25 14:25:00,30.7,30.7,30.67,30.69,340900.0,24.608,24.608,24.584,24.6,340900.0
2012-09-25 14:30:00,30.7,30.75,30.69,30.74,591200.0,24.608,24.6481,24.6,24.6401,591200.0
2012-09-25 14:35:00,30.74,30.75,30.72,30.72,405500.0,24.6401,24.6481,24.6241,24.6241,405500.0
2012-09-25 14:40:00,30.72,30.73,30.72,30.72,103600.0,24.6241,24.6321,24.6241,24.6241,103600.0
2012-09-25 14:45:00,30.73,30.74,30.68,30.71,494900.0,24.6321,24.6401,24.592,24.616,494900.0
2012-09-25 14:50:00,30.71,30.71,30.67,30.68,230800.0,24.616,24.616,24.584,24.592,230800.0
2012-09-25 14:55:00,30.69,30.69,30.59,30.61,810300.0,24.6,24.6,24.5199,24.5359,810300.0
2012-09-25 15:00:00,30.61,30.64,30.6,30.63,440300.0,24.5359,24.5599,24.5279,24.5519,440300.0
2012-09-25 15:05:00,30.63,30.65,30.57,30.61,974700.0,24.5519,24.568,24.5038,24.5359,974700.0
2012-09-25 15:10:00,30.61,30.62,30.53,30.61,834600.0,24.5359,24.5439,24.4718,24.5359,834600.0
2012-09-25 15:15:00,30.6,30.64,30.6,30.63,438400.0,24.5279,24.5599,24.5279,24.5519,438400.0
2012-09-25 15:20:00,30.63,30.69,30.62,30.66,716100.0,24.5519,24.6,24.5439,24.576,716100.0
2012-09-25 15:25:00,30.65,30.67,30.61,30.62,476900.0,24.568,24.584,24.5359,24.5439,476900.0
2012-09-25 15:30:00,30.62,30.7,30.61,30.7,805600.0,24.5439,24.608,24.5359,24.608,805600.0
2012-09-25 15:35:00,30.7,30.72,30.64,30.65,807500.0,24.608,24.6241,24.5599,24.568,807500.0
2012-09-25 15:40:00,30.65,30.66,30.62,30.64,860600.0,24.568,24.576,24.5439,24.5599,860600.0
2012-09-25 15:45:00,30.64,30.64,30.6,30.61,1113000.0,24.5599,24.5599,24.5279,24.5359,1113000.0
2012-09-25 15:50:00,30.61,30.62,30.55,30.56,1704400.0,24.5359,24.5439,24.4878,24.4958,1704400.0
2012-09-25 15:55:00,30.57,30.57,30.36,30.39,8429400.0,24.5038,24.5038,24.3355,24.3595,8429400.0
2012-09-26 09:30:00,30.28,30.6,30.24,30.47,3024300.0,24.2714,24.5279,24.2393,24.4237,3024300.0
2012-09-26 09:35:00,30.46,30.47,30.37,30.38,1220100.0,24.4157,24.4237,24.3435,24.3515,1220100.0
2012-09-26 09:40:00,30.37,30.46,30.31,30.41,1554300.0,24.3435,24.4157,24.2954,24.3756,1554300.0
2012-09-26 09:45:00,30.41,30.42,30.3,30.32,1298000.0,24.3756,24.3836,24.2874,24.3034,1298000.0
2012-09-26 09:50:00,30.32,30.35,30.28,30.34,1025100.0,24.3034,24.3275,24.2714,24.3195,1025100.0
2012-09-26 09:55:00,30.34,30.34,30.25,30.25,774000.0,24.3195,24.3195,24.2473,24.2473,774000.0
2012-09-26 10:00:00,30.25,30.3,30.19,30.28,909600.0,24.2473,24.2874,24.1992,24.2714,909600.0
2012-09-26 10:05:00,30.29,30.3,30.25,30.27,650500.0,24.2794,24.2874,24.2473,24.2634,650500.0
2012-09-26 10:10:00,30.28,30.28,30.16,30.17,711500.0,24.2714,24.2714,24.1752,24.1832,711500.0
2012-09-26 10:15:00,30.18,30.18,30.12,30.17,1279600.0,24.1912,24.1912,24.1431,24.1832,1279600.0
2012-09-26 10:20:00,30.17,30.18,30.1,30.1,785600.0,24.1832,24.1912,24.1271,24.1271,785600.0
2012-09-26 10:25:00,30.1,30.11,30.05,30.05,786200.0,24.1271,24.1351,24.087,24.087,786200.0
2012-09-26 10:30:00,30.05,30.1,30.04,30.1,1011100.0,24.087,24.1271,24.079,24.1271,1011100.0
2012-09-26 10:35:00,30.1,30.1,30.04,30.09,1215700.0,24.1271,24.1271,24.079,24.1191,1215700.0
2012-09-26 10:40:00,30.07,30.1,30.05,30.1,1059800.0,24.103,24.1271,24.087,24.1271,1059800.0
2012-09-26 10:45:00,30.1,30.11,30.08,30.09,804400.0,24.1271,24.1351,24.1111,24.1191,804400.0
2012-09-26 10:50:00,30.08,30.1,30.08,30.1,392900.0,24.1111,24.1271,24.1111,24.1271,392900.0
2012-09-26 10:55:00,30.1,30.1,30.07,30.07,542100.0,24.1271,24.1271,24.103,24.103,542100.0
2012-09-26 11:00:00,30.08,30.13,30.06,30.1,509500.0,24.1111,24.1511,24.095,24.1271,509500.0
2012-09-26 11:05:00,30.09,30.13,30.08,30.12,343500.0,24.1191,24.1511,24.1111,24.1431,343500.0
2012-09-26 11:10:00,30.12,30.12,30.09,30.12,396000.0,24.1431,24.1431,24.1191,24.1431,396000.0
2012-09-26 11:15:00,30.11,30.17,30.11,30.17,597100.0,24.1351,24.1832,24.1351,24.1832,597100.0
2012-09-26 11:20:00,30.17,30.17,30.14,30.15,296500.0,24.1832,24.1832,24.1592,24.1672,296500.0
2012-09-26 11:25:00,30.16,30.2,30.15,30.17,743900.0,24.1752,24.2072,24.1672,24.1832,743900.0
2012-09-26 11:30:00,30.17,30.18,30.13,30.14,443300.0,24.1832,24.1912,24.1511,24.1592,443300.0
2012-09-26 11:35:00,30.14,30.15,30.11,30.13,394900.0,24.1592,24.1672,24.1351,24.1511,394900.0
2012-09-26 11:40:00,30.13,30.15,30.12,30.14,157500.0,24.1511,24.1672,24.1431,24.1592,157500.0
2012-09-26 11:45:00,30.14,30.18,30.14,30.15,369000.0,24.1592,24.1912,24.1592,24.1672,369000.0
2012-09-26 11:50:00,30.16,30.18,30.14,30.18,453000.0,24.1752,24.1912,24.1592,24.1912,453000.0
2012-09-26 11:55:00,30.18,30.2,30.15,30.17,269500.0,24.1912,24.2072,24.1672,24.1832,269500.0
2012-09-26 12:00:00,30.17,30.19,30.15,30.18,437400.0,24.1832,24.1992,24.1672,24.1912,437400.0
2012-09-26 12:05:00,30.17,30.18,30.12,30.14,612300.0,24.1832,24.1912,24.1431,24.1592,612300.0
2012-09-26 12:10:00,30.14,30.14,30.09,30.11,382600.0,24.1592,24.1592,24.1191,24.1351,382600.0
2012-09-26 12:15:00,30.11,30.12,30.1,30.12,464000.0,24.1351,24.1431,24.1271,24.1431,464000.0
2012-09-26 12:20:00,30.11,30.12,30.1,30.1,320000.0,24.1351,24.1431,24.1271,24.1271,320000.0
2012-09-26 12:25:00,30.11,30.13,30.1,30.13,324800.0,24.1351,24.1511,24.1271,24.1511,324800.0
2012-09-26 12:30:00,30.13,30.13,30.1,30.13,655200.0,24.1511,24.1511,24.1271,24.1511,655200.0
2012-09-26 12:35:00,30.13,30.15,30.13,30.15,151200.0,24.1511,24.1672,24.1511,24.1672,151200.0
2012-09-26 12:40:00,30.15,30.15,30.11,30.11,849700.0,24.1672,24.1672,24.1351,24.1351,849700.0
2012-09-26 12:45:00,30.11,30.12,30.1,30.11,365900.0,24.1351,24.1431,24.1271,24.1351,365900.0
2012-09-26 12:50:00,30.11,30.12,30.07,30.12,726700.0,24.1351,24.1431,24.103,24.1431,726700.0
2012-09-26 12:55:00,30.12,30.14,30.1,30.11,636500.0,24.1431,24.1592,24.1271,24.1351,636500.0
2012-09-26 13:00:00,30.11,30.12,30.1,30.11,393800.0,24.1351,24.1431,24.1271,24.1351,393800.0
2012-09-26 13:05:00,30.11,30.15,30.1,30.13,484900.0,24.1351,24.1672,24.1271,24.1511,484900.0
2012-09-26 13:10:00,30.14,30.15,30.11,30.12,327400.0,24.1592,24.1672,24.1351,24.1431,327400.0
2012-09-26 13:15:00,30.12,30.14,30.11,30.14,150300.0,24.1431,24.1592,24.1351,24.1592,150300.0
2012-09-26 13:20:00,30.13,30.18,30.13,30.17,507200.0,24.1511,24.1912,24.1511,24.1832,507200.0
2012-09-26 13:25:00,30.17,30.2,30.16,30.18,243400.0,24.1832,24.2072,24.1752,24.1912,243400.0
2012-09-26 13:30:00,30.17,30.18,30.14,30.18,400800.0,24.1832,24.1912,24.1592,24.1912,400800.0
2012-09-26 13:35:00,30.17,30.19,30.15,30.18,233400.0,24.1832,24.1992,24.1672,24.1912,233400.0
2012-09-26 13:40:00,30.18,30.19,30.18,30.19,109800.0,24.1912,24.1992,24.1912,24.1992,109800.0
2012-09-26 13:45:00,30.19,30.19,30.14,30.14,314100.0,24.1992,24.1992,24.1592,24.1592,314100.0
2012-09-26 13:50:00,30.14,30.15,30.11,30.11,120200.0,24.1592,24.1672,24.1351,24.1351,120200.0
2012-09-26 13:55:00,30.11,30.12,30.09,30.1,420400.0,24.1351,24.1431,24.1191,24.1271,420400.0
2012-09-26 14:00:00,30.1,30.14,30.09,30.13,316400.0,24.1271,24.1592,24.1191,24.1511,316400.0
2012-09-26 14:05:00,30.12,30.14,30.11,30.13,219500.0,24.1431,24.1592,24.1351,24.1511,219500.0
2012-09-26 14:10:00,30.13,30.13,30.11,30.12,156500.0,24.1511,24.1511,24.1351,24.1431,156500.0
2012-09-26 14:15:00,30.12,30.14,30.11,30.14,250900.0,24.1431,24.1592,24.1351,24.1592,250900.0
2012-09-26 14:20:00,30.14,30.16,30.13,30.13,310300.0,24.1592,24.1752,24.1511,24.1511,310300.0
2012-09-26 14:25:00,30.13,30.14,30.12,30.13,404800.0,24.1511,24.1592,24.1431,24.1511,404800.0
2012-09-26 14:30:00,30.13,30.16,30.1,30.15,376300.0,24.1511,24.1752,24.1271,24.1672,376300.0
2012-09-26 14:35:00,30.15,30.15,30.11,30.11,422800.0,24.1672,24.1672,24.1351,24.1351,422800.0
2012-09-26 14:40:00,30.11,30.12,30.1,30.12,181800.0,24.1351,24.1431,24.1271,24.1431,181800.0
2012-09-26 14:45:00,30.11,30.13,30.1,30.1,303100.0,24.1351,24.1511,24.1271,24.1271,303100.0
2012-09-26 14:50:00,30.1,30.11,30.09,30.09,259400.0,24.1271,24.1351,24.1191,24.1191,259400.0
2012-09-26 14:55:00,30.1,30.12,30.09,30.11,273000.0,24.1271,24.1431,24.1191,24.1351,273000.0
2012-09-26 15:00:00,30.12,30.12,30.09,30.09,427800.0,24.1431,24.1431,24.1191,24.1191,427800.0
2012-09-26 15:05:00,30.08,30.09,30.06,30.09,357600.0,24.1111,24.1191,24.095,24.1191,357600.0
2012-09-26 15:10:00,30.08,30.1,30.08,30.08,418600.0,24.1111,24.1271,24.1111,24.1111,418600.0
2012-09-26 15:15:00,30.08,30.11,30.08,30.1,656900.0,24.1111,24.1351,24.1111,24.1271,656900.0
2012-09-26 15:20:00,30.1,30.12,30.09,30.09,299000.0,24.1271,24.1431,24.1191,24.1191,299000.0
2012-09-26 15:25:00,30.09,30.13,30.09,30.1,538400.0,24.1191,24.1511,24.1191,24.1271,538400.0
2012-09-26 15:30:00,30.1,30.13,30.1,30.12,612400.0,24.1271,24.1511,24.1271,24.1431,612400.0
2012-09-26 15:35:00,30.12,30.15,30.11,30.15,773800.0,24.1431,24.1672,24.1351,24.1672,773800.0
2012-09-26 15:40:00,30.15,30.17,30.12,30.15,803600.0,24.1672,24.1832,24.1431,24.1672,803600.0
2012-09-26 15:45:00,30.15,30.19,30.13,30.15,899900.0,24.1672,24.1992,24.1511,24.1672,899900.0
2012-09-26 15:50:00,30.15,30.17,30.13,30.17,1409100.0,24.1672,24.1832,24.1511,24.1832,1409100.0
2012-09-26 15:55:00,30.17,30.18,30.12,30.18,2828400.0,24.1832,24.1912,24.1431,24.1912,2828400.0
2012-09-27 09:30:00,30.19,30.4,30.12,30.13,1605500.0,24.1992,24.3676,24.1431,24.1511,1605500.0
2012-09-27 09:35:00,30.13,30.14,30.0,30.0,1206100.0,24.1511,24.1592,24.0469,24.0469,1206100.0
2012-09-27 09:40:00,30.01,30.13,29.97,30.11,1446500.0,24.055,24.1511,24.0229,24.1351,1446500.0
2012-09-27 09:45:00,30.1,30.13,30.02,30.03,1207100.0,24.1271,24.1511,24.063,24.071,1207100.0
2012-09-27 09:50:00,30.04,30.07,30.03,30.05,582200.0,24.079,24.103,24.071,24.087,582200.0
2012-09-27 09:55:00,30.05,30.05,30.0,30.02,763200.0,24.087,24.087,24.0469,24.063,763200.0
2012-09-27 10:00:00,30.02,30.05,29.95,29.95,1321700.0,24.063,24.087,24.0069,24.0069,1321700.0
2012-09-27 10:05:00,29.96,29.98,29.94,29.96,778600.0,24.0149,24.0309,23.9988,24.0149,778600.0
2012-09-27 10:10:00,29.95,29.98,29.89,29.98,1511000.0,24.0069,24.0309,23.9588,24.0309,1511000.0
2012-09-27 10:15:00,29.99,30.03,29.97,30.01,570700.0,24.0389,24.071,24.0229,24.055,570700.0
2012-09-27 10:20:00,30.01,30.01,29.94,29.95,774100.0,24.055,24.055,23.9988,24.0069,774100.0
2012-09-27 10:25:00,29.95,29.97,29.92,29.96,763000.0,24.0069,24.0229,23.9828,24.0149,763000.0
2012-09-27 10:30:00,29.96,30.07,29.93,30.06,776100.0,24.0149,24.103,23.9908,24.095,776100.0
2012-09-27 10:35:00,30.07,30.07,30.01,30.01,771400.0,24.103,24.103,24.055,24.055,771400.0
2012-09-27 10:40:00,30.01,30.04,29.97,29.97,544900.0,24.055,24.079,24.0229,24.0229,544900.0
2012-09-27 10:45:00,29.97,30.01,29.96,29.99,419100.0,24.0229,24.055,24.0149,24.0389,419100.0
2012-09-27 10:50:00,29.99,30.0,29.97,29.98,414900.0,24.0389,24.0469,24.0229,24.0309,414900.0
2012-09-27 10:55:00,29.97,30.01,29.97,30.01,570100.0,24.0229,24.055,24.0229,24.055,570100.0
2012-09-27 11:00:00,30.0,30.05,29.99,30.03,396900.0,24.0469,24.087,24.0389,24.071,396900.0
2012-09-27 11:05:00,30.04,30.04,30.01,30.03,412000.0,24.079,24.079,24.055,24.071,412000.0
2012-09-27 11:10:00,30.03,30.03,30.0,30.0,439500.0,24.071,24.071,24.0469,24.0469,439500.0
2012-09-27 11:15:00,30.0,30.01,29.98,29.98,360000.0,24.0469,24.055,24.0309,24.0309,360000.0
2012-09-27 11:20:00,29.99,30.0,29.96,29.97,741600.0,24.0389,24.0469,24.0149,24.0229,741600.0
2012-09-27 11:25:00,29.98,30.0,29.96,30.0,383100.0,24.0309,24.0469,24.0149,24.0469,383100.0
2012-09-27 11:30:00,30.0,30.0,29.97,29.99,239500.0,24.0469,24.0469,24.0229,24.0389,239500.0
2012-09-27 11:35:00,29.98,29.99,29.96,29.98,270700.0,24.0309,24.0389,24.0149,24.0309,270700.0
2012-09-27 11:40:00,29.98,30.0,29.95,29.95,455700.0,24.0309,24.0469,24.0069,24.0069,455700.0
2012-09-27 11:45:00,29.96,29.98,29.95,29.97,420700.0,24.0149,24.0309,24.0069,24.0229,420700.0
2012-09-27 11:50:00,29.97,29.98,29.96,29.98,343000.0,24.0229,24.0309,24.0149,24.0309,343000.0
2012-09-27 11:55:00,29.98,30.05,29.97,30.05,534100.0,24.0309,24.087,24.0229,24.087,534100.0
2012-09-27 12:00:00,30.05,30.08,30.03,30.08,701800.0,24.087,24.1111,24.071,24.1111,701800.0
2012-09-27 12:05:00,30.07,30.13,30.07,30.13,679400.0,24.103,24.1511,24.103,24.1511,679400.0
2012-09-27 12:10:00,30.13,30.15,30.11,30.12,771800.0,24.1511,24.1672,24.1351,24.1431,771800.0
2012-09-27 12:15:00,30.12,30.14,30.11,30.14,330400.0,24.1431,24.1592,24.1351,24.1592,330400.0
2012-09-27 12:20:00,30.14,30.19,30.14,30.19,309800.0,24.1592,24.1992,24.1592,24.1992,309800.0
2012-09-27 12:25:00,30.19,30.29,30.19,30.25,1092800.0,24.1992,24.2794,24.1992,24.2473,1092800.0
2012-09-27 12:30:00,30.24,30.28,30.24,30.25,491200.0,24.2393,24.2714,24.2393,24.2473,491200.0
2012-09-27 12:35:00,30.24,30.25,30.22,30.25,462800.0,24.2393,24.2473,24.2233,24.2473,462800.0
2012-09-27 12:40:00,30.25,30.25,30.18,30.2,477700.0,24.2473,24.2473,24.1912,24.2072,477700.0
2012-09-27 12:45:00,30.2,30.21,30.18,30.2,320800.0,24.2072,24.2153,24.1912,24.2072,320800.0
2012-09-27 12:50:00,30.19,30.2,30.14,30.15,459100.0,24.1992,24.2072,24.1592,24.1672,459100.0
2012-09-27 12:55:00,30.15,30.17,30.13,30.16,336900.0,24.1672,24.1832,24.1511,24.1752,336900.0
2012-09-27 13:00:00,30.16,30.16,30.12,30.13,248100.0,24.1752,24.1752,24.1431,24.1511,248100.0
2012-09-27 13:05:00,30.13,30.17,30.12,30.15,258000.0,24.1511,24.1832,24.1431,24.1672,258000.0
2012-09-27 13:10:00,30.15,30.18,30.15,30.18,92500.0,24.1672,24.1912,24.1672,24.1912,92500.0
2012-09-27 13:15:00,30.17,30.2,30.17,30.18,216400.0,24.1832,24.2072,24.1832,24.1912,216400.0
2012-09-27 13:20:00,30.18,30.2,30.18,30.2,247500.0,24.1912,24.2072,24.1912,24.2072,247500.0
2012-09-27 13:25:00,30.19,30.2,30.18,30.19,298500.0,24.1992,24.2072,24.1912,24.1992,298500.0
2012-09-27 13:30:00,30.18,30.21,30.18,30.2,183200.0,24.1912,24.2153,24.1912,24.2072,183200.0
2012-09-27 13:35:00,30.2,30.28,30.2,30.28,415200.0,24.2072,24.2714,24.2072,24.2714,415200.0
2012-09-27 13:40:00,30.28,30.29,30.27,30.28,185600.0,24.2714,24.2794,24.2634,24.2714,185600.0
2012-09-27 13:45:00,30.29,30.33,30.28,30.32,347400.0,24.2794,24.3115,24.2714,24.3034,347400.0
2012-09-27 13:50:00,30.33,30.35,30.29,30.29,534600.0,24.3115,24.3275,24.2794,24.2794,534600.0
2012-09-27 13:55:00,30.29,30.29,30.28,30.29,120500.0,24.2794,24.2794,24.2714,24.2794,120500.0
2012-09-27 14:00:00,30.28,30.32,30.28,30.3,320800.0,24.2714,24.3034,24.2714,24.2874,320800.0
2012-09-27 14:05:00,30.3,30.34,30.29,30.34,307000.0,24.2874,24.3195,24.2794,24.3195,307000.0
2012-09-27 14:10:00,30.34,30.34,30.33,30.34,156200.0,24.3195,24.3195,24.3115,24.3195,156200.0
2012-09-27 14:15:00,30.33,30.34,30.3,30.3,482300.0,24.3115,24.3195,24.2874,24.2874,482300.0
2012-09-27 14:20:00,30.3,30.32,30.3,30.32,97700.0,24.2874,24.3034,24.2874,24.3034,97700.0
2012-09-27 14:25:00,30.31,30.32,30.29,30.3,234300.0,24.2954,24.3034,24.2794,24.2874,234300.0
2012-09-27 14:30:00,30.3,30.3,30.29,30.29,172200.0,24.2874,24.2874,24.2794,24.2794,172200.0
2012-09-27 14:35:00,30.3,30.3,30.28,30.29,244600.0,24.2874,24.2874,24.2714,24.2794,244600.0
2012-09-27 14:40:00,30.29,30.3,30.28,30.3,191000.0,24.2794,24.2874,24.2714,24.2874,191000.0
2012-09-27 14:45:00,30.3,30.31,30.28,30.3,273000.0,24.2874,24.2954,24.2714,24.2874,273000.0
2012-09-27 14:50:00,30.31,30.31,30.25,30.26,592500.0,24.2954,24.2954,24.2473,24.2553,592500.0
2012-09-27 14:55:00,30.26,30.27,30.24,30.26,231800.0,24.2553,24.2634,24.2393,24.2553,231800.0
2012-09-27 15:00:00,30.26,30.28,30.25,30.28,125500.0,24.2553,24.2714,24.2473,24.2714,125500.0
2012-09-27 15:05:00,30.28,30.28,30.27,30.28,116200.0,24.2714,24.2714,24.2634,24.2714,116200.0
2012-09-27 15:10:00,30.28,30.28,30.26,30.28,304300.0,24.2714,24.2714,24.2553,24.2714,304300.0
2012-09-27 15:15:00,30.28,30.28,30.23,30.23,498500.0,24.2714,24.2714,24.2313,24.2313,498500.0
2012-09-27 15:20:00,30.24,30.25,30.21,30.24,565200.0,24.2393,24.2473,24.2153,24.2393,565200.0
2012-09-27 15:25:00,30.24,30.27,30.23,30.26,458500.0,24.2393,24.2634,24.2313,24.2553,458500.0
2012-09-27 15:30:00,30.25,30.28,30.25,30.28,301300.0,24.2473,24.2714,24.2473,24.2714,301300.0
2012-09-27 15:35:00,30.28,30.3,30.24,30.25,665000.0,24.2714,24.2874,24.2393,24.2473,665000.0
2012-09-27 15:40:00,30.24,30.27,30.21,30.27,790400.0,24.2393,24.2634,24.2153,24.2634,790400.0
2012-09-27 15:45:00,30.27,30.27,30.21,30.21,852100.0,24.2634,24.2634,24.2153,24.2153,852100.0
2012-09-27 15:50:00,30.21,30.25,30.18,30.25,978200.0,24.2153,24.2473,24.1912,24.2473,978200.0
2012-09-27 15:55:00,30.25,30.25,30.15,30.19,2293800.0,24.2473,24.2473,24.1672,24.1992,2293800.0
2012-09-28 09:30:00,30.18,30.26,30.1,30.16,1470400.0,24.1912,24.2553,24.1271,24.1752,1470400.0
2012-09-28 09:35:00,30.16,30.2,30.12,30.17,980400.0,24.1752,24.2072,24.1431,24.1832,980400.0
2012-09-28 09:40:00,30.17,30.25,30.1,30.1,850200.0,24.1832,24.2473,24.1271,24.1271,850200.0
2012-09-28 09:45:00,30.1,30.13,30.02,30.06,841900.0,24.1271,24.1511,24.063,24.095,841900.0
2012-09-28 09:50:00,30.05,30.06,29.97,29.97,707100.0,24.087,24.095,24.0229,24.0229,707100.0
2012-09-28 09:55:00,29.97,30.0,29.94,29.95,870700.0,24.0229,24.0469,23.9988,24.0069,870700.0
2012-09-28 10:00:00,29.95,30.03,29.94,30.02,1020800.0,24.0069,24.071,23.9988,24.063,1020800.0
2012-09-28 10:05:00,30.01,30.04,30.0,30.01,647900.0,24.055,24.079,24.0469,24.055,647900.0
2012-09-28 10:10:00,30.01,30.05,29.99,30.03,706800.0,24.055,24.087,24.0389,24.071,706800.0
2012-09-28 10:15:00,30.03,30.03,29.97,29.97,730800.0,24.071,24.071,24.0229,24.0229,730800.0
2012-09-28 10:20:00,29.98,29.99,29.95,29.96,805600.0,24.0309,24.0389,24.0069,24.0149,805600.0
2012-09-28 10:25:00,29.97,29.97,29.88,29.89,1352000.0,24.0229,24.0229,23.9507,23.9588,1352000.0
2012-09-28 10:30:00,29.89,29.92,29.87,29.87,896700.0,23.9588,23.9828,23.9427,23.9427,896700.0
2012-09-28 10:35:00,29.88,29.91,29.83,29.9,782800.0,23.9507,23.9748,23.9107,23.9668,782800.0
2012-09-28 10:40:00,29.9,29.9,29.87,29.87,243400.0,23.9668,23.9668,23.9427,23.9427,243400.0
2012-09-28 10:45:00,29.87,29.89,29.86,29.87,346600.0,23.9427,23.9588,23.9347,23.9427,346600.0
2012-09-28 10:50:00,29.88,29.88,29.83,29.83,1324400.0,23.9507,23.9507,23.9107,23.9107,1324400.0
2012-09-28 10:55:00,29.83,29.85,29.79,29.85,905700.0,23.9107,23.9267,23.8786,23.9267,905700.0
2012-09-28 11:00:00,29.85,29.86,29.83,29.86,310500.0,23.9267,23.9347,23.9107,23.9347,310500.0
2012-09-28 11:05:00,29.86,29.89,29.85,29.89,405800.0,23.9347,23.9588,23.9267,23.9588,405800.0
2012-09-28 11:10:00,29.89,29.9,29.86,29.87,921600.0,23.9588,23.9668,23.9347,23.9427,921600.0
2012-09-28 11:15:00,29.87,29.91,29.86,29.88,452500.0,23.9427,23.9748,23.9347,23.9507,452500.0
2012-09-28 11:20:00,29.88,29.91,29.87,29.89,452700.0,23.9507,23.9748,23.9427,23.9588,452700.0
2012-09-28 11:25:00,29.88,29.89,29.82,29.82,663800.0,23.9507,23.9588,23.9027,23.9027,663800.0
2012-09-28 11:30:00,29.82,29.86,29.81,29.83,312700.0,23.9027,23.9347,23.8946,23.9107,312700.0
2012-09-28 11:35:00,29.83,29.84,29.8,29.8,260100.0,23.9107,23.9187,23.8866,23.8866,260100.0
2012-09-28 11:40:00,29.81,29.81,29.8,29.8,147300.0,23.8946,23.8946,23.8866,23.8866,147300.0
2012-09-28 11:45:00,29.81,29.83,29.8,29.82,659100.0,23.8946,23.9107,23.8866,23.9027,659100.0
2012-09-28 11:50:00,29.82,29.82,29.78,29.79,386500.0,23.9027,23.9027,23.8706,23.8786,386500.0
2012-09-28 11:55:00,29.79,29.8,29.76,29.77,486300.0,23.8786,23.8866,23.8546,23.8626,486300.0
2012-09-28 12:00:00,29.77,29.81,29.75,29.8,806500.0,23.8626,23.8946,23.8465,23.8866,806500.0
2012-09-28 12:05:00,29.81,29.89,29.8,29.87,387300.0,23.8946,23.9588,23.8866,23.9427,387300.0
2012-09-28 12:10:00,29.88,29.91,29.86,29.89,495500.0,23.9507,23.9748,23.9347,23.9588,495500.0
2012-09-28 12:15:00,29.9,29.91,29.89,29.89,367700.0,23.9668,23.9748,23.9588,23.9588,367700.0
2012-09-28 12:20:00,29.9,29.9,29.87,29.88,273700.0,23.9668,23.9668,23.9427,23.9507,273700.0
2012-09-28 12:25:00,29.89,29.89,29.83,29.84,581500.0,23.9588,23.9588,23.9107,23.9187,581500.0
2012-09-28 12:30:00,29.84,29.86,29.83,29.85,281200.0,23.9187,23.9347,23.9107,23.9267,281200.0
2012-09-28 12:35:00,29.84,29.85,29.83,29.84,94600.0,23.9187,23.9267,23.9107,23.9187,94600.0
2012-09-28 12:40:00,29.83,29.84,29.82,29.82,191000.0,23.9107,23.9187,23.9027,23.9027,191000.0
2012-09-28 12:45:00,29.83,29.85,29.82,29.85,177900.0,23.9107,23.9267,23.9027,23.9267,177900.0
2012-09-28 12:50:00,29.85,29.85,29.83,29.84,269100.0,23.9267,23.9267,23.9107,23.9187,269100.0
2012-09-28 12:55:00,29.84,29.84,29.82,29.82,122900.0,23.9187,23.9187,23.9027,23.9027,122900.0
2012-09-28 13:00:00,29.83,29.86,29.82,29.85,709600.0,23.9107,23.9347,23.9027,23.9267,709600.0
2012-09-28 13:05:00,29.85,29.85,29.82,29.85,381200.0,23.9267,23.9267,23.9027,23.9267,381200.0
2012-09-28 13:10:00,29.85,29.85,29.81,29.82,267800.0,23.9267,23.9267,23.8946,23.9027,267800.0
2012-09-28 13:15:00,29.81,29.85,29.81,29.83,325300.0,23.8946,23.9267,23.8946,23.9107,325300.0
2012-09-28 13:20:00,29.83,29.86,29.82,29.85,174100.0,23.9107,23.9347,23.9027,23.9267,174100.0
2012-09-28 13:25:00,29.85,29.88,29.84,29.87,335600.0,23.9267,23.9507,23.9187,23.9427,335600.0
2012-09-28 13:30:00,29.87,29.92,29.87,29.91,520600.0,23.9427,23.9828,23.9427,23.9748,520600.0
2012-09-28 13:35:00,29.9,29.95,29.88,29.95,423400.0,23.9668,24.0069,23.9507,24.0069,423400.0
2012-09-28 13:40:00,29.95,29.98,29.94,29.94,698700.0,24.0069,24.0309,23.9988,23.9988,698700.0
2012-09-28 13:45:00,29.94,29.95,29.92,29.94,378700.0,23.9988,24.0069,23.9828,23.9988,378700.0
2012-09-28 13:50:00,29.94,29.94,29.91,29.92,286500.0,23.9988,23.9988,23.9748,23.9828,286500.0
2012-09-28 13:55:00,29.91,29.95,29.91,29.93,312300.0,23.9748,24.0069,23.9748,23.9908,312300.0
2012-09-28 14:00:00,29.93,29.98,29.91,29.94,785700.0,23.9908,24.0309,23.9748,23.9988,785700.0
2012-09-28 14:05:00,29.95,29.95,29.92,29.92,140200.0,24.0069,24.0069,23.9828,23.9828,140200.0
2012-09-28 14:10:00,29.93,29.94,29.9,29.92,614200.0,23.9908,23.9988,23.9668,23.9828,614200.0
2012-09-28 14:15:00,29.92,29.92,29.88,29.9,424300.0,23.9828,23.9828,23.9507,23.9668,424300.0
2012-09-28 14:20:00,29.89,29.92,29.85,29.85,593300.0,23.9588,23.9828,23.9267,23.9267,593300.0
2012-09-28 14:25:00,29.85,29.87,29.81,29.84,1212300.0,23.9267,23.9427,23.8946,23.9187,1212300.0
2012-09-28 14:30:00,29.84,29.84,29.79,29.84,580300.0,23.9187,23.9187,23.8786,23.9187,580300.0
2012-09-28 14:35:00,29.84,29.86,29.82,29.84,379700.0,23.9187,23.9347,23.9027,23.9187,379700.0
2012-09-28 14:40:00,29.84,29.85,29.83,29.84,261700.0,23.9187,23.9267,23.9107,23.9187,261700.0
2012-09-28 14:45:00,29.84,29.87,29.83,29.86,335700.0,23.9187,23.9427,23.9107,23.9347,335700.0
2012-09-28 14:50:00,29.85,29.86,29.83,29.83,241600.0,23.9267,23.9347,23.9107,23.9107,241600.0
2012-09-28 14:55:00,29.83,29.86,29.83,29.86,222300.0,23.9107,23.9347,23.9107,23.9347,222300.0
2012-09-28 15:00:00,29.85,29.87,29.84,29.86,346400.0,23.9267,23.9427,23.9187,23.9347,346400.0
2012-09-28 15:05:00,29.85,29.86,29.83,29.84,226900.0,23.9267,23.9347,23.9107,23.9187,226900.0
2012-09-28 15:10:00,29.84,29.85,29.83,29.83,195800.0,23.9187,23.9267,23.9107,23.9107,195800.0
2012-09-28 15:15:00,29.84,29.86,29.82,29.82,364300.0,23.9187,23.9347,23.9027,23.9027,364300.0
2012-09-28 15:20:00,29.83,29.84,29.81,29.82,541000.0,23.9107,23.9187,23.8946,23.9027,541000.0
2012-09-28 15:25:00,29.83,29.83,29.79,29.8,356400.0,23.9107,23.9107,23.8786,23.8866,356400.0
2012-09-28 15:30:00,29.8,29.82,29.77,29.78,663000.0,23.8866,23.9027,23.8626,23.8706,663000.0
2012-09-28 15:35:00,29.78,29.79,29.75,29.76,821300.0,23.8706,23.8786,23.8465,23.8546,821300.0
2012-09-28 15:40:00,29.76,29.76,29.75,29.76,516300.0,23.8546,23.8546,23.8465,23.8546,516300.0
2012-09-28 15:45:00,29.76,29.87,29.75,29.86,1589100.0,23.8546,23.9427,23.8465,23.9347,1589100.0
2012-09-28 15:50:00,29.86,29.88,29.79,29.79,1719500.0,23.9347,23.9507,23.8786,23.8786,1719500.0
2012-09-28 15:55:00,29.79,29.8,29.74,29.75,2566700.0,23.8786,23.8866,23.8385,23.8465,2566700.0
2012-10-01 09:30:00,29.81,29.98,29.7,29.77,1740700.0,23.8946,24.0309,23.8065,23.8626,1740700.0
2012-10-01 09:35:00,29.77,29.78,29.7,29.74,1178200.0,23.8626,23.8706,23.8065,23.8385,1178200.0
2012-10-01 09:40:00,29.74,29.76,29.63,29.65,1215100.0,23.8385,23.8546,23.7504,23.7664,1215100.0
2012-10-01 09:45:00,29.64,29.66,29.59,29.62,922100.0,23.7584,23.7744,23.7183,23.7423,922100.0
2012-10-01 09:50:00,29.62,29.62,29.53,29.55,1152500.0,23.7423,23.7423,23.6702,23.6862,1152500.0
2012-10-01 09:55:00,29.54,29.58,29.43,29.47,1370000.0,23.6782,23.7103,23.59,23.6221,1370000.0
2012-10-01 10:00:00,29.47,29.64,29.47,29.61,1833600.0,23.6221,23.7584,23.6221,23.7343,1833600.0
2012-10-01 10:05:00,29.6,29.7,29.59,29.65,1162200.0,23.7263,23.8065,23.7183,23.7664,1162200.0
2012-10-01 10:10:00,29.66,29.68,29.62,29.68,735000.0,23.7744,23.7904,23.7423,23.7904,735000.0
2012-10-01 10:15:00,29.68,29.7,29.64,29.64,866100.0,23.7904,23.8065,23.7584,23.7584,866100.0
2012-10-01 10:20:00,29.64,29.65,29.63,29.64,352100.0,23.7584,23.7664,23.7504,23.7584,352100.0
2012-10-01 10:25:00,29.64,29.65,29.57,29.58,693400.0,23.7584,23.7664,23.7023,23.7103,693400.0
2012-10-01 10:30:00,29.58,29.58,29.54,29.55,863000.0,23.7103,23.7103,23.6782,23.6862,863000.0
2012-10-01 10:35:00,29.55,29.64,29.54,29.64,695500.0,23.6862,23.7584,23.6782,23.7584,695500.0
2012-10-01 10:40:00,29.63,29.64,29.52,29.54,853400.0,23.7504,23.7584,23.6622,23.6782,853400.0
2012-10-01 10:45:00,29.54,29.55,29.52,29.53,477200.0,23.6782,23.6862,23.6622,23.6702,477200.0
2012-10-01 10:50:00,29.53,29.54,29.51,29.54,645800.0,23.6702,23.6782,23.6542,23.6782,645800.0
2012-10-01 10:55:00,29.54,29.57,29.53,29.57,371800.0,23.6782,23.7023,23.6702,23.7023,371800.0
2012-10-01 11:00:00,29.57,29.63,29.56,29.63,441600.0,23.7023,23.7504,23.6942,23.7504,441600.0
2012-10-01 11:05:00,29.63,29.65,29.61,29.64,585100.0,23.7504,23.7664,23.7343,23.7584,585100.0
2012-10-01 11:10:00,29.65,29.69,29.64,29.68,384600.0,23.7664,23.7985,23.7584,23.7904,384600.0
2012-10-01 11:15:00,29.69,29.7,29.68,29.69,486100.0,23.7985,23.8065,23.7904,23.7985,486100.0
2012-10-01 11:20:00,29.69,29.69,29.68,29.69,299300.0,23.7985,23.7985,23.7904,23.7985,299300.0
2012-10-01 11:25:00,29.69,29.7,29.66,29.68,719200.0,23.7985,23.8065,23.7744,23.7904,719200.0
2012-10-01 11:30:00,29.68,29.68,29.65,29.66,540400.0,23.7904,23.7904,23.7664,23.7744,540400.0
2012-10-01 11:35:00,29.67,29.67,29.64,29.65,332600.0,23.7824,23.7824,23.7584,23.7664,332600.0
2012-10-01 11:40:00,29.64,29.66,29.64,29.66,203400.0,23.7584,23.7744,23.7584,23.7744,203400.0
2012-10-01 11:45:00,29.65,29.66,29.64,29.64,294200.0,23.7664,23.7744,23.7584,23.7584,294200.0
2012-10-01 11:50:00,29.64,29.65,29.61,29.61,297100.0,23.7584,23.7664,23.7343,23.7343,297100.0
2012-10-01 11:55:00,29.62,29.64,29.6,29.61,407200.0,23.7423,23.7584,23.7263,23.7343,407200.0
2012-10-01 12:00:00,29.62,29.66,29.61,29.65,294500.0,23.7423,23.7744,23.7343,23.7664,294500.0
2012-10-01 12:05:00,29.65,29.66,29.63,29.64,234000.0,23.7664,23.7744,23.7504,23.7584,234000.0
2012-10-01 12:10:00,29.65,29.66,29.63,29.64,332400.0,23.7664,23.7744,23.7504,23.7584,332400.0
2012-10-01 12:15:00,29.65,29.65,29.62,29.63,305800.0,23.7664,23.7664,23.7423,23.7504,305800.0
2012-10-01 12:20:00,29.63,29.64,29.61,29.62,476100.0,23.7504,23.7584,23.7343,23.7423,476100.0
2012-10-01 12:25:00,29.62,29.64,29.62,29.63,137200.0,23.7423,23.7584,23.7423,23.7504,137200.0
2012-10-01 12:30:00,29.64,29.64,29.59,29.6,351400.0,23.7584,23.7584,23.7183,23.7263,351400.0
2012-10-01 12:35:00,29.6,29.61,29.6,29.61,159000.0,23.7263,23.7343,23.7263,23.7343,159000.0
2012-10-01 12:40:00,29.61,29.68,29.6,29.67,589900.0,23.7343,23.7904,23.7263,23.7824,589900.0
2012-10-01 12:45:00,29.66,29.67,29.58,29.58,457300.0,23.7744,23.7824,23.7103,23.7103,457300.0
2012-10-01 12:50:00,29.58,29.59,29.51,29.54,605300.0,23.7103,23.7183,23.6542,23.6782,605300.0
2012-10-01 12:55:00,29.54,29.55,29.53,29.55,278300.0,23.6782,23.6862,23.6702,23.6862,278300.0
2012-10-01 13:00:00,29.55,29.56,29.51,29.53,424300.0,23.6862,23.6942,23.6542,23.6702,424300.0
2012-10-01 13:05:00,29.52,29.54,29.5,29.5,318500.0,23.6622,23.6782,23.6462,23.6462,318500.0
2012-10-01 13:10:00,29.5,29.51,29.43,29.47,689700.0,23.6462,23.6542,23.59,23.6221,689700.0
2012-10-01 13:15:00,29.46,29.5,29.44,29.48,388700.0,23.6141,23.6462,23.5981,23.6301,388700.0
2012-10-01 13:20:00,29.49,29.52,29.48,29.48,720700.0,23.6381,23.6622,23.6301,23.6301,720700.0
2012-10-01 13:25:00,29.48,29.55,29.48,29.54,484300.0,23.6301,23.6862,23.6301,23.6782,484300.0
2012-10-01 13:30:00,29.54,29.56,29.5,29.5,439500.0,23.6782,23.6942,23.6462,23.6462,439500.0
2012-10-01 13:35:00,29.51,29.54,29.5,29.52,187100.0,23.6542,23.6782,23.6462,23.6622,187100.0
2012-10-01 13:40:00,29.51,29.52,29.46,29.51,629500.0,23.6542,23.6622,23.6141,23.6542,629500.0
2012-10-01 13:45:00,29.5,29.55,29.5,29.55,195500.0,23.6462,23.6862,23.6462,23.6862,195500.0
2012-10-01 13:50:00,29.55,29.59,29.54,29.58,496500.0,23.6862,23.7183,23.6782,23.7103,496500.0
2012-10-01 13:55:00,29.58,29.63,29.57,29.62,423500.0,23.7103,23.7504,23.7023,23.7423,423500.0
2012-10-01 14:00:00,29.61,29.68,29.61,29.66,553500.0,23.7343,23.7904,23.7343,23.7744,553500.0
2012-10-01 14:05:00,29.66,29.67,29.63,29.64,511600.0,23.7744,23.7824,23.7504,23.7584,511600.0
2012-10-01 14:10:00,29.65,29.65,29.62,29.62,332200.0,23.7664,23.7664,23.7423,23.7423,332200.0
2012-10-01 14:15:00,29.63,29.64,29.58,29.6,317700.0,23.7504,23.7584,23.7103,23.7263,317700.0
2012-10-01 14:20:00,29.6,29.62,29.59,29.61,275700.0,23.7263,23.7423,23.7183,23.7343,275700.0
2012-10-01 14:25:00,29.61,29.62,29.58,29.59,332900.0,23.7343,23.7423,23.7103,23.7183,332900.0
2012-10-01 14:30:00,29.59,29.61,29.55,29.57,399800.0,23.7183,23.7343,23.6862,23.7023,399800.0
2012-10-01 14:35:00,29.58,29.61,29.58,29.6,214300.0,23.7103,23.7343,23.7103,23.7263,214300.0
2012-10-01 14:40:00,29.61,29.62,29.59,29.62,264100.0,23.7343,23.7423,23.7183,23.7423,264100.0
2012-10-01 14:45:00,29.62,29.62,29.58,29.59,482500.0,23.7423,23.7423,23.7103,23.7183,482500.0
2012-10-01 14:50:00,29.59,29.6,29.56,29.59,240600.0,23.7183,23.7263,23.6942,23.7183,240600.0
2012-10-01 14:55:00,29.6,29.6,29.59,29.59,295500.0,23.7263,23.7263,23.7183,23.7183,295500.0
2012-10-01 15:00:00,29.59,29.6,29.53,29.54,317700.0,23.7183,23.7263,23.6702,23.6782,317700.0
2012-10-01 15:05:00,29.54,29.56,29.52,29.54,408600.0,23.6782,23.6942,23.6622,23.6782,408600.0
2012-10-01 15:10:00,29.53,29.54,29.5,29.51,583700.0,23.6702,23.6782,23.6462,23.6542,583700.0
2012-10-01 15:15:00,29.5,29.53,29.49,29.51,583600.0,23.6462,23.6702,23.6381,23.6542,583600.0
2012-10-01 15:20:00,29.5,29.51,29.46,29.47,967700.0,23.6462,23.6542,23.6141,23.6221,967700.0
2012-10-01 15:25:00,29.47,29.51,29.45,29.51,897200.0,23.6221,23.6542,23.6061,23.6542,897200.0
2012-10-01 15:30:00,29.51,29.53,29.5,29.5,862000.0,23.6542,23.6702,23.6462,23.6462,862000.0
2012-10-01 15:35:00,29.5,29.52,29.48,29.49,912400.0,23.6462,23.6622,23.6301,23.6381,912400.0
2012-10-01 15:40:00,29.49,29.52,29.48,29.49,706900.0,23.6381,23.6622,23.6301,23.6381,706900.0
2012-10-01 15:45:00,29.49,29.49,29.44,29.46,950800.0,23.6381,23.6381,23.5981,23.6141,950800.0
2012-10-01 15:50:00,29.46,29.5,29.42,29.44,1671200.0,23.6141,23.6462,23.582,23.5981,1671200.0
2012-10-01 15:55:00,29.44,29.52,29.43,29.52,2745100.0,23.5981,23.6622,23.59,23.6622,2745100.0
2012-10-02 09:30:00,29.68,29.76,29.6,29.76,1459600.0,23.7904,23.8546,23.7263,23.8546,1459600.0
2012-10-02 09:35:00,29.76,29.89,29.72,29.79,1489700.0,23.8546,23.9588,23.8225,23.8786,1489700.0
2012-10-02 09:40:00,29.79,29.79,29.72,29.79,759300.0,23.8786,23.8786,23.8225,23.8786,759300.0
2012-10-02 09:45:00,29.79,29.82,29.75,29.79,785700.0,23.8786,23.9027,23.8465,23.8786,785700.0
2012-10-02 09:50:00,29.78,29.84,29.76,29.82,635300.0,23.8706,23.9187,23.8546,23.9027,635300.0
2012-10-02 09:55:00,29.82,29.84,29.78,29.8,553600.0,23.9027,23.9187,23.8706,23.8866,553600.0
2012-10-02 10:00:00,29.8,29.82,29.73,29.73,972000.0,23.8866,23.9027,23.8305,23.8305,972000.0
2012-10-02 10:05:00,29.74,29.75,29.7,29.74,682300.0,23.8385,23.8465,23.8065,23.8385,682300.0
2012-10-02 10:10:00,29.73,29.75,29.69,29.7,878200.0,23.8305,23.8465,23.7985,23.8065,878200.0
2012-10-02 10:15:00,29.7,29.73,29.67,29.73,802600.0,23.8065,23.8305,23.7824,23.8305,802600.0
2012-10-02 10:20:00,29.73,29.75,29.72,29.74,609600.0,23.8305,23.8465,23.8225,23.8385,609600.0
2012-10-02 10:25:00,29.74,29.77,29.73,29.75,684400.0,23.8385,23.8626,23.8305,23.8465,684400.0
2012-10-02 10:30:00,29.75,29.8,29.71,29.73,1146200.0,23.8465,23.8866,23.8145,23.8305,1146200.0
2012-10-02 10:35:00,29.72,29.76,29.72,29.76,592500.0,23.8225,23.8546,23.8225,23.8546,592500.0
2012-10-02 10:40:00,29.76,29.8,29.75,29.75,449900.0,23.8546,23.8866,23.8465,23.8465,449900.0
2012-10-02 10:45:00,29.75,29.8,29.75,29.79,467300.0,23.8465,23.8866,23.8465,23.8786,467300.0
2012-10-02 10:50:00,29.79,29.83,29.7,29.71,746500.0,23.8786,23.9107,23.8065,23.8145,746500.0
2012-10-02 10:55:00,29.71,29.75,29.7,29.73,498500.0,23.8145,23.8465,23.8065,23.8305,498500.0
2012-10-02 11:00:00,29.73,29.74,29.68,29.69,413000.0,23.8305,23.8385,23.7904,23.7985,413000.0
2012-10-02 11:05:00,29.7,29.7,29.65,29.66,313600.0,23.8065,23.8065,23.7664,23.7744,313600.0
2012-10-02 11:10:00,29.66,29.67,29.62,29.67,326300.0,23.7744,23.7824,23.7423,23.7824,326300.0
2012-10-02 11:15:00,29.67,29.69,29.64,29.69,343700.0,23.7824,23.7985,23.7584,23.7985,343700.0
2012-10-02 11:20:00,29.68,29.69,29.64,29.66,239300.0,23.7904,23.7985,23.7584,23.7744,239300.0
2012-10-02 11:25:00,29.67,29.69,29.67,29.69,213400.0,23.7824,23.7985,23.7824,23.7985,213400.0
2012-10-02 11:30:00,29.69,29.73,29.67,29.7,478300.0,23.7985,23.8305,23.7824,23.8065,478300.0
2012-10-02 11:35:00,29.7,29.72,29.56,29.58,632300.0,23.8065,23.8225,23.6942,23.7103,632300.0
2012-10-02 11:40:00,29.58,29.61,29.54,29.61,564000.0,23.7103,23.7343,23.6782,23.7343,564000.0
2012-10-02 11:45:00,29.6,29.61,29.57,29.6,207800.0,23.7263,23.7343,23.7023,23.7263,207800.0
2012-10-02 11:50:00,29.6,29.63,29.58,29.61,250700.0,23.7263,23.7504,23.7103,23.7343,250700.0
2012-10-02 11:55:00,29.62,29.62,29.52,29.53,685700.0,23.7423,23.7423,23.6622,23.6702,685700.0
2012-10-02 12:00:00,29.52,29.58,29.52,29.57,358400.0,23.6622,23.7103,23.6622,23.7023,358400.0
2012-10-02 12:05:00,29.57,29.58,29.54,29.57,300600.0,23.7023,23.7103,23.6782,23.7023,300600.0
2012-10-02 12:10:00,29.58,29.62,29.56,29.6,283600.0,23.7103,23.7423,23.6942,23.7263,283600.0
2012-10-02 12:15:00,29.6,29.63,29.58,29.61,259300.0,23.7263,23.7504,23.7103,23.7343,259300.0
2012-10-02 12:20:00,29.61,29.63,29.61,29.62,159200.0,23.7343,23.7504,23.7343,23.7423,159200.0
2012-10-02 12:25:00,29.61,29.62,29.57,29.58,299300.0,23.7343,23.7423,23.7023,23.7103,299300.0
2012-10-02 12:30:00,29.58,29.58,29.55,29.55,349800.0,23.7103,23.7103,23.6862,23.6862,349800.0
2012-10-02 12:35:00,29.55,29.6,29.55,29.57,357600.0,23.6862,23.7263,23.6862,23.7023,357600.0
2012-10-02 12:40:00,29.57,29.62,29.56,29.61,306700.0,23.7023,23.7423,23.6942,23.7343,306700.0
2012-10-02 12:45:00,29.61,29.63,29.6,29.61,184900.0,23.7343,23.7504,23.7263,23.7343,184900.0
2012-10-02 12:50:00,29.62,29.62,29.57,29.58,318500.0,23.7423,23.7423,23.7023,23.7103,318500.0
2012-10-02 12:55:00,29.58,29.59,29.56,29.57,439500.0,23.7103,23.7183,23.6942,23.7023,439500.0
2012-10-02 13:00:00,29.56,29.58,29.56,29.57,174700.0,23.6942,23.7103,23.6942,23.7023,174700.0
2012-10-02 13:05:00,29.57,29.6,29.56,29.59,436600.0,23.7023,23.7263,23.6942,23.7183,436600.0
2012-10-02 13:10:00,29.58,29.59,29.57,29.59,120200.0,23.7103,23.7183,23.7023,23.7183,120200.0
2012-10-02 13:15:00,29.59,29.63,29.58,29.62,329800.0,23.7183,23.7504,23.7103,23.7423,329800.0
2012-10-02 13:20:00,29.62,29.63,29.61,29.61,117100.0,23.7423,23.7504,23.7343,23.7343,117100.0
2012-10-02 13:25:00,29.62,29.62,29.58,29.59,190300.0,23.7423,23.7423,23.7103,23.7183,190300.0
2012-10-02 13:30:00,29.59,29.59,29.56,29.56,173000.0,23.7183,23.7183,23.6942,23.6942,173000.0
2012-10-02 13:35:00,29.56,29.61,29.56,29.6,273600.0,23.6942,23.7343,23.6942,23.7263,273600.0
2012-10-02 13:40:00,29.6,29.64,29.6,29.62,392300.0,23.7263,23.7584,23.7263,23.7423,392300.0
2012-10-02 13:45:00,29.62,29.63,29.6,29.6,199400.0,23.7423,23.7504,23.7263,23.7263,199400.0
2012-10-02 13:50:00,29.6,29.62,29.57,29.58,193800.0,23.7263,23.7423,23.7023,23.7103,193800.0
2012-10-02 13:55:00,29.58,29.58,29.54,29.57,345500.0,23.7103,23.7103,23.6782,23.7023,345500.0
2012-10-02 14:00:00,29.57,29.59,29.56,29.57,175100.0,23.7023,23.7183,23.6942,23.7023,175100.0
2012-10-02 14:05:00,29.57,29.59,29.56,29.59,374300.0,23.7023,23.7183,23.6942,23.7183,374300.0
2012-10-02 14:10:00,29.59,29.65,29.58,29.64,379000.0,23.7183,23.7664,23.7103,23.7584,379000.0
2012-10-02 14:15:00,29.64,29.65,29.63,29.63,280000.0,23.7584,23.7664,23.7504,23.7504,280000.0
2012-10-02 14:20:00,29.64,29.66,29.61,29.61,436700.0,23.7584,23.7744,23.7343,23.7343,436700.0
2012-10-02 14:25:00,29.61,29.63,29.57,29.59,553200.0,23.7343,23.7504,23.7023,23.7183,553200.0
2012-10-02 14:30:00,29.58,29.59,29.54,29.57,384500.0,23.7103,23.7183,23.6782,23.7023,384500.0
2012-10-02 14:35:00,29.57,29.6,29.55,29.55,591900.0,23.7023,23.7263,23.6862,23.6862,591900.0
2012-10-02 14:40:00,29.56,29.57,29.54,29.55,691400.0,23.6942,23.7023,23.6782,23.6862,691400.0
2012-10-02 14:45:00,29.54,29.55,29.5,29.53,308300.0,23.6782,23.6862,23.6462,23.6702,308300.0
2012-10-02 14:50:00,29.54,29.55,29.53,29.55,158400.0,23.6782,23.6862,23.6702,23.6862,158400.0
2012-10-02 14:55:00,29.55,29.55,29.53,29.53,204200.0,23.6862,23.6862,23.6702,23.6702,204200.0
2012-10-02 15:00:00,29.54,29.57,29.52,29.57,364200.0,23.6782,23.7023,23.6622,23.7023,364200.0
2012-10-02 15:05:00,29.56,29.59,29.53,29.55,686800.0,23.6942,23.7183,23.6702,23.6862,686800.0
2012-10-02 15:10:00,29.55,29.55,29.52,29.54,421500.0,23.6862,23.6862,23.6622,23.6782,421500.0
2012-10-02 15:15:00,29.54,29.57,29.52,29.57,358300.0,23.6782,23.7023,23.6622,23.7023,358300.0
2012-10-02 15:20:00,29.57,29.58,29.54,29.57,297300.0,23.7023,23.7103,23.6782,23.7023,297300.0
2012-10-02 15:25:00,29.57,29.65,29.55,29.64,721700.0,23.7023,23.7664,23.6862,23.7584,721700.0
2012-10-02 15:30:00,29.63,29.65,29.59,29.6,641600.0,23.7504,23.7664,23.7183,23.7263,641600.0
2012-10-02 15:35:00,29.6,29.65,29.59,29.62,589500.0,23.7263,23.7664,23.7183,23.7423,589500.0
2012-10-02 15:40:00,29.63,29.65,29.61,29.64,554900.0,23.7504,23.7664,23.7343,23.7584,554900.0
2012-10-02 15:45:00,29.63,29.67,29.63,29.65,1013000.0,23.7504,23.7824,23.7504,23.7664,1013000.0
2012-10-02 15:50:00,29.65,29.66,29.63,29.64,841700.0,23.7664,23.7744,23.7504,23.7584,841700.0
2012-10-02 15:55:00,29.64,29.71,29.63,29.67,2304700.0,23.7584,23.8145,23.7504,23.7824,2304700.0
2012-10-03 09:30:00,29.75,29.8,29.68,29.75,1339000.0,23.8465,23.8866,23.7904,23.8465,1339000.0
2012-10-03 09:35:00,29.75,29.76,29.69,29.7,506500.0,23.8465,23.8546,23.7985,23.8065,506500.0
2012-10-03 09:40:00,29.7,29.74,29.67,29.72,418300.0,23.8065,23.8385,23.7824,23.8225,418300.0
2012-10-03 09:45:00,29.71,29.74,29.69,29.71,498300.0,23.8145,23.8385,23.7985,23.8145,498300.0
2012-10-03 09:50:00,29.71,29.74,29.71,29.74,292300.0,23.8145,23.8385,23.8145,23.8385,292300.0
2012-10-03 09:55:00,29.74,29.75,29.72,29.74,298900.0,23.8385,23.8465,23.8225,23.8385,298900.0
2012-10-03 10:00:00,29.75,29.8,29.68,29.7,979100.0,23.8465,23.8866,23.7904,23.8065,979100.0
2012-10-03 10:05:00,29.7,29.77,29.7,29.76,708600.0,23.8065,23.8626,23.8065,23.8546,708600.0
2012-10-03 10:10:00,29.76,29.83,29.76,29.83,468900.0,23.8546,23.9107,23.8546,23.9107,468900.0
2012-10-03 10:15:00,29.82,29.91,29.81,29.89,951800.0,23.9027,23.9748,23.8946,23.9588,951800.0
2012-10-03 10:20:00,29.89,29.91,29.87,29.9,545900.0,23.9588,23.9748,23.9427,23.9668,545900.0
2012-10-03 10:25:00,29.91,29.95,29.89,29.93,1355900.0,23.9748,24.0069,23.9588,23.9908,1355900.0
2012-10-03 10:30:00,29.93,29.94,29.89,29.91,619300.0,23.9908,23.9988,23.9588,23.9748,619300.0
2012-10-03 10:35:00,29.91,29.93,29.89,29.92,812200.0,23.9748,23.9908,23.9588,23.9828,812200.0
2012-10-03 10:40:00,29.92,29.92,29.88,29.89,675900.0,23.9828,23.9828,23.9507,23.9588,675900.0
2012-10-03 10:45:00,29.89,29.92,29.88,29.91,592700.0,23.9588,23.9828,23.9507,23.9748,592700.0
2012-10-03 10:50:00,29.91,29.91,29.89,29.9,349900.0,23.9748,23.9748,23.9588,23.9668,349900.0
2012-10-03 10:55:00,29.9,29.91,29.89,29.9,359200.0,23.9668,23.9748,23.9588,23.9668,359200.0
2012-10-03 11:00:00,29.9,29.95,29.9,29.93,347400.0,23.9668,24.0069,23.9668,23.9908,347400.0
2012-10-03 11:05:00,29.94,29.98,29.9,29.91,1094200.0,23.9988,24.0309,23.9668,23.9748,1094200.0
2012-10-03 11:10:00,29.92,29.97,29.91,29.95,808700.0,23.9828,24.0229,23.9748,24.0069,808700.0
2012-10-03 11:15:00,29.95,29.99,29.95,29.99,539400.0,24.0069,24.0389,24.0069,24.0389,539400.0
2012-10-03 11:20:00,29.99,29.99,29.95,29.95,412600.0,24.0389,24.0389,24.0069,24.0069,412600.0
2012-10-03 11:25:00,29.96,29.96,29.92,29.93,379500.0,24.0149,24.0149,23.9828,23.9908,379500.0
2012-10-03 11:30:00,29.93,29.94,29.9,29.91,295500.0,23.9908,23.9988,23.9668,23.9748,295500.0
2012-10-03 11:35:00,29.91,29.93,29.88,29.89,537700.0,23.9748,23.9908,23.9507,23.9588,537700.0
2012-10-03 11:40:00,29.89,29.9,29.85,29.85,385800.0,23.9588,23.9668,23.9267,23.9267,385800.0
2012-10-03 11:45:00,29.85,29.93,29.84,29.92,797800.0,23.9267,23.9908,23.9187,23.9828,797800.0
2012-10-03 11:50:00,29.92,29.94,29.9,29.92,391200.0,23.9828,23.9988,23.9668,23.9828,391200.0
2012-10-03 11:55:00,29.92,29.93,29.89,29.9,411000.0,23.9828,23.9908,23.9588,23.9668,411000.0
2012-10-03 12:00:00,29.9,29.9,29.86,29.87,393300.0,23.9668,23.9668,23.9347,23.9427,393300.0
2012-10-03 12:05:00,29.87,29.88,29.84,29.85,602700.0,23.9427,23.9507,23.9187,23.9267,602700.0
2012-10-03 12:10:00,29.85,29.87,29.84,29.85,277700.0,23.9267,23.9427,23.9187,23.9267,277700.0
2012-10-03 12:15:00,29.85,29.89,29.84,29.88,492500.0,23.9267,23.9588,23.9187,23.9507,492500.0
2012-10-03 12:20:00,29.88,29.88,29.85,29.87,704800.0,23.9507,23.9507,23.9267,23.9427,704800.0
2012-10-03 12:25:00,29.87,29.92,29.86,29.92,641600.0,23.9427,23.9828,23.9347,23.9828,641600.0
2012-10-03 12:30:00,29.92,29.93,29.89,29.91,1153000.0,23.9828,23.9908,23.9588,23.9748,1153000.0
2012-10-03 12:35:00,29.91,29.92,29.87,29.87,428700.0,23.9748,23.9828,23.9427,23.9427,428700.0
2012-10-03 12:40:00,29.88,29.88,29.81,29.81,667600.0,23.9507,23.9507,23.8946,23.8946,667600.0
2012-10-03 12:45:00,29.82,29.85,29.81,29.84,219800.0,23.9027,23.9267,23.8946,23.9187,219800.0
2012-10-03 12:50:00,29.84,29.86,29.83,29.85,102000.0,23.9187,23.9347,23.9107,23.9267,102000.0
2012-10-03 12:55:00,29.85,29.85,29.81,29.83,138100.0,23.9267,23.9267,23.8946,23.9107,138100.0
2012-10-03 13:00:00,29.83,29.84,29.82,29.84,257600.0,23.9107,23.9187,23.9027,23.9187,257600.0
2012-10-03 13:05:00,29.83,29.85,29.82,29.82,120400.0,23.9107,23.9267,23.9027,23.9027,120400.0
2012-10-03 13:10:00,29.83,29.83,29.8,29.8,293600.0,23.9107,23.9107,23.8866,23.8866,293600.0
2012-10-03 13:15:00,29.81,29.81,29.78,29.79,239200.0,23.8946,23.8946,23.8706,23.8786,239200.0
2012-10-03 13:20:00,29.8,29.83,29.8,29.83,275800.0,23.8866,23.9107,23.8866,23.9107,275800.0
2012-10-03 13:25:00,29.82,29.83,29.81,29.82,194100.0,23.9027,23.9107,23.8946,23.9027,194100.0
2012-10-03 13:30:00,29.83,29.83,29.82,29.83,236900.0,23.9107,23.9107,23.9027,23.9107,236900.0
2012-10-03 13:35:00,29.83,29.83,29.76,29.8,472400.0,23.9107,23.9107,23.8546,23.8866,472400.0
2012-10-03 13:40:00,29.79,29.8,29.75,29.76,673800.0,23.8786,23.8866,23.8465,23.8546,673800.0
2012-10-03 13:45:00,29.75,29.77,29.75,29.76,307200.0,23.8465,23.8626,23.8465,23.8546,307200.0
2012-10-03 13:50:00,29.76,29.77,29.75,29.76,273500.0,23.8546,23.8626,23.8465,23.8546,273500.0
2012-10-03 13:55:00,29.76,29.77,29.74,29.74,381800.0,23.8546,23.8626,23.8385,23.8385,381800.0
2012-10-03 14:00:00,29.75,29.75,29.72,29.72,352600.0,23.8465,23.8465,23.8225,23.8225,352600.0
2012-10-03 14:05:00,29.72,29.74,29.69,29.71,611100.0,23.8225,23.8385,23.7985,23.8145,611100.0
2012-10-03 14:10:00,29.71,29.74,29.71,29.73,174900.0,23.8145,23.8385,23.8145,23.8305,174900.0
2012-10-03 14:15:00,29.73,29.74,29.72,29.74,207600.0,23.8305,23.8385,23.8225,23.8385,207600.0
2012-10-03 14:20:00,29.75,29.76,29.72,29.72,333300.0,23.8465,23.8546,23.8225,23.8225,333300.0
2012-10-03 14:25:00,29.73,29.75,29.71,29.73,430700.0,23.8305,23.8465,23.8145,23.8305,430700.0
2012-10-03 14:30:00,29.72,29.77,29.72,29.75,404800.0,23.8225,23.8626,23.8225,23.8465,404800.0
2012-10-03 14:35:00,29.76,29.8,29.74,29.74,538600.0,23.8546,23.8866,23.8385,23.8385,538600.0
2012-10-03 14:40:00,29.75,29.76,29.74,29.76,82400.0,23.8465,23.8546,23.8385,23.8546,82400.0
2012-10-03 14:45:00,29.76,29.76,29.73,29.74,222200.0,23.8546,23.8546,23.8305,23.8385,222200.0
2012-10-03 14:50:00,29.74,29.76,29.73,29.73,318400.0,23.8385,23.8546,23.8305,23.8305,318400.0
2012-10-03 14:55:00,29.74,29.74,29.72,29.74,414700.0,23.8385,23.8385,23.8225,23.8385,414700.0
2012-10-03 15:00:00,29.74,29.75,29.72,29.74,275500.0,23.8385,23.8465,23.8225,23.8385,275500.0
2012-10-03 15:05:00,29.75,29.75,29.71,29.73,210400.0,23.8465,23.8465,23.8145,23.8305,210400.0
2012-10-03 15:10:00,29.73,29.75,29.71,29.75,256700.0,23.8305,23.8465,23.8145,23.8465,256700.0
2012-10-03 15:15:00,29.75,29.78,29.73,29.74,567300.0,23.8465,23.8706,23.8305,23.8385,567300.0
2012-10-03 15:20:00,29.74,29.75,29.73,29.75,281100.0,23.8385,23.8465,23.8305,23.8465,281100.0
2012-10-03 15:25:00,29.75,29.8,29.74,29.78,575400.0,23.8465,23.8866,23.8385,23.8706,575400.0
2012-10-03 15:30:00,29.79,29.79,29.76,29.77,405800.0,23.8786,23.8786,23.8546,23.8626,405800.0
2012-10-03 15:35:00,29.77,29.82,29.76,29.82,1539300.0,23.8626,23.9027,23.8546,23.9027,1539300.0
2012-10-03 15:40:00,29.81,29.84,29.8,29.81,656900.0,23.8946,23.9187,23.8866,23.8946,656900.0
2012-10-03 15:45:00,29.81,29.87,29.8,29.87,789200.0,23.8946,23.9427,23.8866,23.9427,789200.0
2012-10-03 15:50:00,29.87,29.88,29.83,29.88,1316300.0,23.9427,23.9507,23.9107,23.9507,1316300.0
2012-10-03 15:55:00,29.88,29.9,29.85,29.86,2742800.0,23.9507,23.9668,23.9267,23.9347,2742800.0
2012-10-04 09:30:00,29.97,30.0,29.7,29.75,1475900.0,24.0229,24.0469,23.8065,23.8465,1475900.0
2012-10-04 09:35:00,29.75,29.75,29.68,29.69,922800.0,23.8465,23.8465,23.7904,23.7985,922800.0
2012-10-04 09:40:00,29.69,29.69,29.6,29.61,1008400.0,23.7985,23.7985,23.7263,23.7343,1008400.0
2012-10-04 09:45:00,29.62,29.68,29.58,29.68,716000.0,23.7423,23.7904,23.7103,23.7904,716000.0
2012-10-04 09:50:00,29.68,29.7,29.64,29.65,520400.0,23.7904,23.8065,23.7584,23.7664,520400.0
2012-10-04 09:55:00,29.65,29.66,29.6,29.63,417800.0,23.7664,23.7744,23.7263,23.7504,417800.0
2012-10-04 10:00:00,29.63,29.66,29.57,29.63,811900.0,23.7504,23.7744,23.7023,23.7504,811900.0
2012-10-04 10:05:00,29.63,29.74,29.62,29.71,1125300.0,23.7504,23.8385,23.7423,23.8145,1125300.0
2012-10-04 10:10:00,29.71,29.8,29.71,29.73,1044100.0,23.8145,23.8866,23.8145,23.8305,1044100.0
2012-10-04 10:15:00,29.73,29.73,29.69,29.7,615200.0,23.8305,23.8305,23.7985,23.8065,615200.0
2012-10-04 10:20:00,29.69,29.71,29.69,29.7,343000.0,23.7985,23.8145,23.7985,23.8065,343000.0
2012-10-04 10:25:00,29.7,29.71,29.68,29.69,402400.0,23.8065,23.8145,23.7904,23.7985,402400.0
2012-10-04 10:30:00,29.68,29.69,29.67,29.67,407100.0,23.7904,23.7985,23.7824,23.7824,407100.0
2012-10-04 10:35:00,29.67,29.68,29.65,29.65,467600.0,23.7824,23.7904,23.7664,23.7664,467600.0
2012-10-04 10:40:00,29.66,29.67,29.64,29.66,317300.0,23.7744,23.7824,23.7584,23.7744,317300.0
2012-10-04 10:45:00,29.65,29.7,29.64,29.68,537500.0,23.7664,23.8065,23.7584,23.7904,537500.0
2012-10-04 10:50:00,29.69,29.7,29.67,29.69,297400.0,23.7985,23.8065,23.7824,23.7985,297400.0
2012-10-04 10:55:00,29.69,29.77,29.68,29.75,682300.0,23.7985,23.8626,23.7904,23.8465,682300.0
2012-10-04 11:00:00,29.75,29.75,29.7,29.71,256600.0,23.8465,23.8465,23.8065,23.8145,256600.0
2012-10-04 11:05:00,29.7,29.71,29.65,29.66,664500.0,23.8065,23.8145,23.7664,23.7744,664500.0
2012-10-04 11:10:00,29.66,29.69,29.65,29.68,346700.0,23.7744,23.7985,23.7664,23.7904,346700.0
2012-10-04 11:15:00,29.69,29.7,29.68,29.69,335400.0,23.7985,23.8065,23.7904,23.7985,335400.0
2012-10-04 11:20:00,29.69,29.69,29.64,29.66,558500.0,23.7985,23.7985,23.7584,23.7744,558500.0
2012-10-04 11:25:00,29.66,29.68,29.64,29.68,480300.0,23.7744,23.7904,23.7584,23.7904,480300.0
2012-10-04 11:30:00,29.67,29.7,29.66,29.7,456000.0,23.7824,23.8065,23.7744,23.8065,456000.0
2012-10-04 11:35:00,29.7,29.71,29.68,29.7,304600.0,23.8065,23.8145,23.7904,23.8065,304600.0
2012-10-04 11:40:00,29.7,29.72,29.69,29.71,215600.0,23.8065,23.8225,23.7985,23.8145,215600.0
2012-10-04 11:45:00,29.71,29.74,29.71,29.73,127400.0,23.8145,23.8385,23.8145,23.8305,127400.0
2012-10-04 11:50:00,29.73,29.75,29.73,29.75,140600.0,23.8305,23.8465,23.8305,23.8465,140600.0
2012-10-04 11:55:00,29.75,29.76,29.72,29.73,889600.0,23.8465,23.8546,23.8225,23.8305,889600.0
2012-10-04 12:00:00,29.74,29.74,29.7,29.7,248900.0,23.8385,23.8385,23.8065,23.8065,248900.0
2012-10-04 12:05:00,29.7,29.78,29.7,29.76,344000.0,23.8065,23.8706,23.8065,23.8546,344000.0
2012-10-04 12:10:00,29.77,29.83,29.76,29.82,521100.0,23.8626,23.9107,23.8546,23.9027,521100.0
2012-10-04 12:15:00,29.82,29.83,29.79,29.8,463600.0,23.9027,23.9107,23.8786,23.8866,463600.0
2012-10-04 12:20:00,29.8,29.81,29.78,29.8,315300.0,23.8866,23.8946,23.8706,23.8866,315300.0
2012-10-04 12:25:00,29.81,29.81,29.79,29.79,389000.0,23.8946,23.8946,23.8786,23.8786,389000.0
2012-10-04 12:30:00,29.8,29.8,29.78,29.79,212300.0,23.8866,23.8866,23.8706,23.8786,212300.0
2012-10-04 12:35:00,29.8,29.81,29.79,29.81,211400.0,23.8866,23.8946,23.8786,23.8946,211400.0
2012-10-04 12:40:00,29.8,29.81,29.77,29.79,329900.0,23.8866,23.8946,23.8626,23.8786,329900.0
2012-10-04 12:45:00,29.79,29.79,29.78,29.78,116900.0,23.8786,23.8786,23.8706,23.8706,116900.0
2012-10-04 12:50:00,29.79,29.79,29.77,29.78,178400.0,23.8786,23.8786,23.8626,23.8706,178400.0
2012-10-04 12:55:00,29.78,29.79,29.77,29.79,110800.0,23.8706,23.8786,23.8626,23.8786,110800.0
2012-10-04 13:00:00,29.79,29.81,29.78,29.8,225600.0,23.8786,23.8946,23.8706,23.8866,225600.0
2012-10-04 13:05:00,29.81,29.82,29.8,29.82,115700.0,23.8946,23.9027,23.8866,23.9027,115700.0
2012-10-04 13:10:00,29.82,29.83,29.81,29.82,216400.0,23.9027,23.9107,23.8946,23.9027,216400.0
2012-10-04 13:15:00,29.81,29.82,29.8,29.8,212000.0,23.8946,23.9027,23.8866,23.8866,212000.0
2012-10-04 13:20:00,29.8,29.82,29.8,29.82,305100.0,23.8866,23.9027,23.8866,23.9027,305100.0
2012-10-04 13:25:00,29.81,29.84,29.81,29.83,255900.0,23.8946,23.9187,23.8946,23.9107,255900.0
2012-10-04 13:30:00,29.83,29.88,29.83,29.87,264000.0,23.9107,23.9507,23.9107,23.9427,264000.0
2012-10-04 13:35:00,29.86,29.9,29.86,29.87,274000.0,23.9347,23.9668,23.9347,23.9427,274000.0
2012-10-04 13:40:00,29.88,29.88,29.83,29.85,393500.0,23.9507,23.9507,23.9107,23.9267,393500.0
2012-10-04 13:45:00,29.85,29.86,29.84,29.84,148100.0,23.9267,23.9347,23.9187,23.9187,148100.0
2012-10-04 13:50:00,29.84,29.85,29.83,29.84,129300.0,23.9187,23.9267,23.9107,23.9187,129300.0
2012-10-04 13:55:00,29.84,29.89,29.84,29.89,349800.0,23.9187,23.9588,23.9187,23.9588,349800.0
2012-10-04 14:00:00,29.88,29.89,29.82,29.85,586200.0,23.9507,23.9588,23.9027,23.9267,586200.0
2012-10-04 14:05:00,29.85,29.87,29.82,29.85,219900.0,23.9267,23.9427,23.9027,23.9267,219900.0
2012-10-04 14:10:00,29.86,29.88,29.84,29.85,170200.0,23.9347,23.9507,23.9187,23.9267,170200.0
2012-10-04 14:15:00,29.85,29.85,29.8,29.81,361600.0,23.9267,23.9267,23.8866,23.8946,361600.0
2012-10-04 14:20:00,29.81,29.83,29.81,29.82,244000.0,23.8946,23.9107,23.8946,23.9027,244000.0
2012-10-04 14:25:00,29.82,29.83,29.81,29.82,154200.0,23.9027,23.9107,23.8946,23.9027,154200.0
2012-10-04 14:30:00,29.82,29.83,29.8,29.81,255400.0,23.9027,23.9107,23.8866,23.8946,255400.0
2012-10-04 14:35:00,29.82,29.87,29.81,29.87,409600.0,23.9027,23.9427,23.8946,23.9427,409600.0
2012-10-04 14:40:00,29.86,29.89,29.85,29.87,536000.0,23.9347,23.9588,23.9267,23.9427,536000.0
2012-10-04 14:45:00,29.87,29.91,29.87,29.91,377000.0,23.9427,23.9748,23.9427,23.9748,377000.0
2012-10-04 14:50:00,29.91,29.95,29.9,29.94,560800.0,23.9748,24.0069,23.9668,23.9988,560800.0
2012-10-04 14:55:00,29.94,29.94,29.93,29.94,162700.0,23.9988,23.9988,23.9908,23.9988,162700.0
2012-10-04 15:00:00,29.93,29.96,29.93,29.96,414000.0,23.9908,24.0149,23.9908,24.0149,414000.0
2012-10-04 15:05:00,29.96,29.97,29.92,29.92,379200.0,24.0149,24.0229,23.9828,23.9828,379200.0
2012-10-04 15:10:00,29.92,29.93,29.89,29.91,527700.0,23.9828,23.9908,23.9588,23.9748,527700.0
2012-10-04 15:15:00,29.91,29.99,29.91,29.95,1144700.0,23.9748,24.0389,23.9748,24.0069,1144700.0
2012-10-04 15:20:00,29.95,29.96,29.93,29.94,299700.0,24.0069,24.0149,23.9908,23.9988,299700.0
2012-10-04 15:25:00,29.93,29.95,29.91,29.95,504400.0,23.9908,24.0069,23.9748,24.0069,504400.0
2012-10-04 15:30:00,29.95,29.99,29.94,29.98,454600.0,24.0069,24.0389,23.9988,24.0309,454600.0
2012-10-04 15:35:00,29.99,30.0,29.97,29.99,852600.0,24.0389,24.0469,24.0229,24.0389,852600.0
2012-10-04 15:40:00,29.99,30.0,29.97,30.0,833100.0,24.0389,24.0469,24.0229,24.0469,833100.0
2012-10-04 15:45:00,29.99,30.0,29.92,29.95,2097200.0,24.0389,24.0469,23.9828,24.0069,2097200.0
2012-10-04 15:50:00,29.95,30.0,29.93,29.98,1465900.0,24.0069,24.0469,23.9908,24.0309,1465900.0
2012-10-04 15:55:00,29.98,30.03,29.97,30.02,3197500.0,24.0309,24.071,24.0229,24.063,3197500.0
2012-10-05 09:30:00,30.22,30.25,30.03,30.13,1732600.0,24.2233,24.2473,24.071,24.1511,1732600.0
2012-10-05 09:35:00,30.12,30.18,30.09,30.12,872800.0,24.1431,24.1912,24.1191,24.1431,872800.0
2012-10-05 09:40:00,30.13,30.14,30.01,30.01,1008000.0,24.1511,24.1592,24.055,24.055,1008000.0
2012-10-05 09:45:00,30.02,30.06,29.94,29.95,901600.0,24.063,24.095,23.9988,24.0069,901600.0
2012-10-05 09:50:00,29.96,30.02,29.93,29.99,657300.0,24.0149,24.063,23.9908,24.0389,657300.0
2012-10-05 09:55:00,29.99,30.02,29.98,29.99,813000.0,24.0389,24.063,24.0309,24.0389,813000.0
2012-10-05 10:00:00,30.0,30.02,29.99,30.0,583700.0,24.0469,24.063,24.0389,24.0469,583700.0
2012-10-05 10:05:00,30.0,30.0,29.98,30.0,362300.0,24.0469,24.0469,24.0309,24.0469,362300.0
2012-10-05 10:10:00,30.0,30.01,29.98,29.99,748100.0,24.0469,24.055,24.0309,24.0389,748100.0
2012-10-05 10:15:00,29.99,30.01,29.99,30.0,608300.0,24.0389,24.055,24.0389,24.0469,608300.0
2012-10-05 10:20:00,30.0,30.05,29.99,30.03,1343100.0,24.0469,24.087,24.0389,24.071,1343100.0
2012-10-05 10:25:00,30.04,30.07,30.04,30.06,371300.0,24.079,24.103,24.079,24.095,371300.0
2012-10-05 10:30:00,30.05,30.1,30.05,30.1,434700.0,24.087,24.1271,24.087,24.1271,434700.0
2012-10-05 10:35:00,30.09,30.1,30.04,30.05,433500.0,24.1191,24.1271,24.079,24.087,433500.0
2012-10-05 10:40:00,30.05,30.06,29.92,29.93,812900.0,24.087,24.095,23.9828,23.9908,812900.0
2012-10-05 10:45:00,29.92,29.97,29.92,29.95,770800.0,23.9828,24.0229,23.9828,24.0069,770800.0
2012-10-05 10:50:00,29.96,29.96,29.91,29.94,396200.0,24.0149,24.0149,23.9748,23.9988,396200.0
2012-10-05 10:55:00,29.94,29.94,29.91,29.93,428500.0,23.9988,23.9988,23.9748,23.9908,428500.0
2012-10-05 11:00:00,29.94,29.94,29.91,29.92,405700.0,23.9988,23.9988,23.9748,23.9828,405700.0
2012-10-05 11:05:00,29.93,29.93,29.9,29.92,352200.0,23.9908,23.9908,23.9668,23.9828,352200.0
2012-10-05 11:10:00,29.92,29.95,29.92,29.94,440700.0,23.9828,24.0069,23.9828,23.9988,440700.0
2012-10-05 11:15:00,29.95,29.97,29.94,29.96,254500.0,24.0069,24.0229,23.9988,24.0149,254500.0
2012-10-05 11:20:00,29.96,29.99,29.96,29.98,221300.0,24.0149,24.0389,24.0149,24.0309,221300.0
2012-10-05 11:25:00,29.97,29.99,29.96,29.99,264000.0,24.0229,24.0389,24.0149,24.0389,264000.0
2012-10-05 11:30:00,29.99,30.01,29.98,30.0,357100.0,24.0389,24.055,24.0309,24.0469,357100.0
2012-10-05 11:35:00,30.01,30.02,29.98,29.99,504700.0,24.055,24.063,24.0309,24.0389,504700.0
2012-10-05 11:40:00,29.99,29.99,29.94,29.96,453800.0,24.0389,24.0389,23.9988,24.0149,453800.0
2012-10-05 11:45:00,29.96,29.97,29.95,29.96,212900.0,24.0149,24.0229,24.0069,24.0149,212900.0
2012-10-05 11:50:00,29.97,29.99,29.96,29.98,221400.0,24.0229,24.0389,24.0149,24.0309,221400.0
2012-10-05 11:55:00,29.98,30.0,29.97,29.98,203300.0,24.0309,24.0469,24.0229,24.0309,203300.0
2012-10-05 12:00:00,29.98,29.99,29.96,29.98,206200.0,24.0309,24.0389,24.0149,24.0309,206200.0
2012-10-05 12:05:00,29.98,29.98,29.94,29.95,260600.0,24.0309,24.0309,23.9988,24.0069,260600.0
2012-10-05 12:10:00,29.95,30.0,29.95,30.0,193600.0,24.0069,24.0469,24.0069,24.0469,193600.0
2012-10-05 12:15:00,30.0,30.0,29.98,29.99,208700.0,24.0469,24.0469,24.0309,24.0389,208700.0
2012-10-05 12:20:00,29.99,30.0,29.98,29.99,124400.0,24.0389,24.0469,24.0309,24.0389,124400.0
2012-10-05 12:25:00,29.99,30.01,29.99,30.01,188400.0,24.0389,24.055,24.0389,24.055,188400.0
2012-10-05 12:30:00,30.01,30.02,30.0,30.01,257200.0,24.055,24.063,24.0469,24.055,257200.0
2012-10-05 12:35:00,30.0,30.02,29.99,29.99,206200.0,24.0469,24.063,24.0389,24.0389,206200.0
2012-10-05 12:40:00,29.99,30.02,29.99,30.0,223800.0,24.0389,24.063,24.0389,24.0469,223800.0
2012-10-05 12:45:00,30.0,30.02,29.98,30.02,275400.0,24.0469,24.063,24.0309,24.063,275400.0
2012-10-05 12:50:00,30.02,30.02,30.0,30.02,246900.0,24.063,24.063,24.0469,24.063,246900.0
2012-10-05 12:55:00,30.02,30.03,30.01,30.02,109100.0,24.063,24.071,24.055,24.063,109100.0
2012-10-05 13:00:00,30.02,30.03,30.01,30.02,166900.0,24.063,24.071,24.055,24.063,166900.0
2012-10-05 13:05:00,30.03,30.04,30.02,30.04,158500.0,24.071,24.079,24.063,24.079,158500.0
2012-10-05 13:10:00,30.04,30.04,30.03,30.04,102400.0,24.079,24.079,24.071,24.079,102400.0
2012-10-05 13:15:00,30.03,30.05,30.03,30.04,205400.0,24.071,24.087,24.071,24.079,205400.0
2012-10-05 13:20:00,30.04,30.04,30.02,30.04,133300.0,24.079,24.079,24.063,24.079,133300.0
2012-10-05 13:25:00,30.04,30.04,29.98,29.99,279100.0,24.079,24.079,24.0309,24.0389,279100.0
2012-10-05 13:30:00,29.98,30.0,29.97,29.98,298600.0,24.0309,24.0469,24.0229,24.0309,298600.0
2012-10-05 13:35:00,29.98,30.01,29.97,30.0,352700.0,24.0309,24.055,24.0229,24.0469,352700.0
2012-10-05 13:40:00,30.0,30.0,29.98,29.98,320400.0,24.0469,24.0469,24.0309,24.0309,320400.0
2012-10-05 13:45:00,29.98,29.99,29.93,29.94,536400.0,24.0309,24.0389,23.9908,23.9988,536400.0
2012-10-05 13:50:00,29.94,29.96,29.93,29.96,255000.0,23.9988,24.0149,23.9908,24.0149,255000.0
2012-10-05 13:55:00,29.96,29.97,29.95,29.96,111700.0,24.0149,24.0229,24.0069,24.0149,111700.0
2012-10-05 14:00:00,29.96,29.98,29.96,29.98,109700.0,24.0149,24.0309,24.0149,24.0309,109700.0
2012-10-05 14:05:00,29.98,29.99,29.97,29.98,223200.0,24.0309,24.0389,24.0229,24.0309,223200.0
2012-10-05 14:10:00,29.97,29.99,29.94,29.99,353600.0,24.0229,24.0389,23.9988,24.0389,353600.0
2012-10-05 14:15:00,29.98,30.0,29.96,29.97,261800.0,24.0309,24.0469,24.0149,24.0229,261800.0
2012-10-05 14:20:00,29.96,29.98,29.95,29.96,228300.0,24.0149,24.0309,24.0069,24.0149,228300.0
2012-10-05 14:25:00,29.96,29.96,29.94,29.95,158700.0,24.0149,24.0149,23.9988,24.0069,158700.0
2012-10-05 14:30:00,29.95,29.95,29.93,29.93,228500.0,24.0069,24.0069,23.9908,23.9908,228500.0
2012-10-05 14:35:00,29.94,29.95,29.93,29.94,172300.0,23.9988,24.0069,23.9908,23.9988,172300.0
2012-10-05 14:40:00,29.93,29.94,29.92,29.94,252100.0,23.9908,23.9988,23.9828,23.9988,252100.0
2012-10-05 14:45:00,29.94,29.94,29.9,29.91,301200.0,23.9988,23.9988,23.9668,23.9748,301200.0
2012-10-05 14:50:00,29.91,29.92,29.81,29.81,719400.0,23.9748,23.9828,23.8946,23.8946,719400.0
2012-10-05 14:55:00,29.82,29.83,29.81,29.82,416900.0,23.9027,23.9107,23.8946,23.9027,416900.0
2012-10-05 15:00:00,29.81,29.82,29.78,29.81,783100.0,23.8946,23.9027,23.8706,23.8946,783100.0
2012-10-05 15:05:00,29.81,29.82,29.77,29.8,627100.0,23.8946,23.9027,23.8626,23.8866,627100.0
2012-10-05 15:10:00,29.79,29.8,29.74,29.76,696500.0,23.8786,23.8866,23.8385,23.8546,696500.0
2012-10-05 15:15:00,29.77,29.81,29.76,29.81,463100.0,23.8626,23.8946,23.8546,23.8946,463100.0
2012-10-05 15:20:00,29.81,29.85,29.8,29.85,350400.0,23.8946,23.9267,23.8866,23.9267,350400.0
2012-10-05 15:25:00,29.85,29.85,29.82,29.83,472900.0,23.9267,23.9267,23.9027,23.9107,472900.0
2012-10-05 15:30:00,29.83,29.83,29.77,29.78,620000.0,23.9107,23.9107,23.8626,23.8706,620000.0
2012-10-05 15:35:00,29.78,29.79,29.75,29.76,1053400.0,23.8706,23.8786,23.8465,23.8546,1053400.0
2012-10-05 15:40:00,29.76,29.81,29.75,29.78,869500.0,23.8546,23.8946,23.8465,23.8706,869500.0
2012-10-05 15:45:00,29.78,29.81,29.78,29.8,1161000.0,23.8706,23.8946,23.8706,23.8866,1161000.0
2012-10-05 15:50:00,29.8,29.81,29.78,29.78,679600.0,23.8866,23.8946,23.8706,23.8706,679600.0
2012-10-05 15:55:00,29.78,29.85,29.78,29.84,2164500.0,23.8706,23.9267,23.8706,23.9187,2164500.0
2012-10-08 09:30:00,29.66,29.7,29.55,29.63,1327800.0,23.7744,23.8065,23.6862,23.7504,1327800.0
2012-10-08 09:35:00,29.63,29.69,29.62,29.68,344400.0,23.7504,23.7985,23.7423,23.7904,344400.0
2012-10-08 09:40:00,29.68,29.71,29.61,29.7,651800.0,23.7904,23.8145,23.7343,23.8065,651800.0
2012-10-08 09:45:00,29.7,29.79,29.7,29.73,560100.0,23.8065,23.8786,23.8065,23.8305,560100.0
2012-10-08 09:50:00,29.73,29.8,29.72,29.78,443400.0,23.8305,23.8866,23.8225,23.8706,443400.0
2012-10-08 09:55:00,29.78,29.81,29.76,29.8,360700.0,23.8706,23.8946,23.8546,23.8866,360700.0
2012-10-08 10:00:00,29.8,29.85,29.79,29.8,399000.0,23.8866,23.9267,23.8786,23.8866,399000.0
2012-10-08 10:05:00,29.8,29.81,29.75,29.8,367500.0,23.8866,23.8946,23.8465,23.8866,367500.0
2012-10-08 10:10:00,29.8,29.81,29.76,29.79,402300.0,23.8866,23.8946,23.8546,23.8786,402300.0
2012-10-08 10:15:00,29.79,29.79,29.75,29.78,339500.0,23.8786,23.8786,23.8465,23.8706,339500.0
2012-10-08 10:20:00,29.78,29.79,29.73,29.78,433600.0,23.8706,23.8786,23.8305,23.8706,433600.0
2012-10-08 10:25:00,29.78,29.82,29.76,29.8,394900.0,23.8706,23.9027,23.8546,23.8866,394900.0
2012-10-08 10:30:00,29.81,29.83,29.79,29.83,416800.0,23.8946,23.9107,23.8786,23.9107,416800.0
2012-10-08 10:35:00,29.82,29.86,29.82,29.84,489200.0,23.9027,23.9347,23.9027,23.9187,489200.0
2012-10-08 10:40:00,29.83,29.86,29.81,29.86,442000.0,23.9107,23.9347,23.8946,23.9347,442000.0
2012-10-08 10:45:00,29.86,29.89,29.84,29.87,327100.0,23.9347,23.9588,23.9187,23.9427,327100.0
2012-10-08 10:50:00,29.86,29.92,29.85,29.92,369600.0,23.9347,23.9828,23.9267,23.9828,369600.0
2012-10-08 10:55:00,29.91,29.92,29.87,29.88,237400.0,23.9748,23.9828,23.9427,23.9507,237400.0
2012-10-08 11:00:00,29.87,29.9,29.87,29.89,219300.0,23.9427,23.9668,23.9427,23.9588,219300.0
2012-10-08 11:05:00,29.89,29.89,29.81,29.81,385100.0,23.9588,23.9588,23.8946,23.8946,385100.0
2012-10-08 11:10:00,29.81,29.84,29.79,29.83,407600.0,23.8946,23.9187,23.8786,23.9107,407600.0
2012-10-08 11:15:00,29.83,29.84,29.76,29.76,360800.0,23.9107,23.9187,23.8546,23.8546,360800.0
2012-10-08 11:20:00,29.76,29.78,29.76,29.76,231100.0,23.8546,23.8706,23.8546,23.8546,231100.0
2012-10-08 11:25:00,29.76,29.78,29.74,29.78,323800.0,23.8546,23.8706,23.8385,23.8706,323800.0
2012-10-08 11:30:00,29.78,29.78,29.75,29.75,315900.0,23.8706,23.8706,23.8465,23.8465,315900.0
2012-10-08 11:35:00,29.74,29.75,29.71,29.73,316800.0,23.8385,23.8465,23.8145,23.8305,316800.0
2012-10-08 11:40:00,29.73,29.73,29.71,29.72,303200.0,23.8305,23.8305,23.8145,23.8225,303200.0
2012-10-08 11:45:00,29.73,29.77,29.72,29.76,254100.0,23.8305,23.8626,23.8225,23.8546,254100.0
2012-10-08 11:50:00,29.76,29.79,29.74,29.78,410900.0,23.8546,23.8786,23.8385,23.8706,410900.0
2012-10-08 11:55:00,29.77,29.8,29.77,29.8,180000.0,23.8626,23.8866,23.8626,23.8866,180000.0
2012-10-08 12:00:00,29.79,29.8,29.75,29.77,362600.0,23.8786,23.8866,23.8465,23.8626,362600.0
2012-10-08 12:05:00,29.77,29.77,29.72,29.73,298100.0,23.8626,23.8626,23.8225,23.8305,298100.0
2012-10-08 12:10:00,29.72,29.78,29.72,29.77,277200.0,23.8225,23.8706,23.8225,23.8626,277200.0
2012-10-08 12:15:00,29.78,29.8,29.77,29.79,179200.0,23.8706,23.8866,23.8626,23.8786,179200.0
2012-10-08 12:20:00,29.79,29.79,29.76,29.78,258200.0,23.8786,23.8786,23.8546,23.8706,258200.0
2012-10-08 12:25:00,29.77,29.79,29.76,29.78,199100.0,23.8626,23.8786,23.8546,23.8706,199100.0
2012-10-08 12:30:00,29.78,29.8,29.77,29.78,276200.0,23.8706,23.8866,23.8626,23.8706,276200.0
2012-10-08 12:35:00,29.78,29.79,29.77,29.77,138700.0,23.8706,23.8786,23.8626,23.8626,138700.0
2012-10-08 12:40:00,29.78,29.78,29.76,29.77,376600.0,23.8706,23.8706,23.8546,23.8626,376600.0
2012-10-08 12:45:00,29.76,29.77,29.74,29.76,454500.0,23.8546,23.8626,23.8385,23.8546,454500.0
2012-10-08 12:50:00,29.75,29.76,29.74,29.75,131300.0,23.8465,23.8546,23.8385,23.8465,131300.0
2012-10-08 12:55:00,29.75,29.76,29.74,29.76,309600.0,23.8465,23.8546,23.8385,23.8546,309600.0
2012-10-08 13:00:00,29.76,29.78,29.74,29.76,447700.0,23.8546,23.8706,23.8385,23.8546,447700.0
2012-10-08 13:05:00,29.76,29.77,29.74,29.77,235000.0,23.8546,23.8626,23.8385,23.8626,235000.0
2012-10-08 13:10:00,29.77,29.78,29.75,29.75,180800.0,23.8626,23.8706,23.8465,23.8465,180800.0
2012-10-08 13:15:00,29.76,29.78,29.75,29.78,93800.0,23.8546,23.8706,23.8465,23.8706,93800.0
2012-10-08 13:20:00,29.78,29.78,29.75,29.75,131900.0,23.8706,23.8706,23.8465,23.8465,131900.0
2012-10-08 13:25:00,29.76,29.77,29.75,29.77,202600.0,23.8546,23.8626,23.8465,23.8626,202600.0
2012-10-08 13:30:00,29.76,29.79,29.75,29.79,245500.0,23.8546,23.8786,23.8465,23.8786,245500.0
2012-10-08 13:35:00,29.79,29.79,29.76,29.77,163400.0,23.8786,23.8786,23.8546,23.8626,163400.0
2012-10-08 13:40:00,29.77,29.79,29.77,29.79,119700.0,23.8626,23.8786,23.8626,23.8786,119700.0
2012-10-08 13:45:00,29.78,29.79,29.77,29.77,113600.0,23.8706,23.8786,23.8626,23.8626,113600.0
2012-10-08 13:50:00,29.77,29.78,29.77,29.78,102200.0,23.8626,23.8706,23.8626,23.8706,102200.0
2012-10-08 13:55:00,29.77,29.78,29.76,29.78,192700.0,23.8626,23.8706,23.8546,23.8706,192700.0
2012-10-08 14:00:00,29.77,29.78,29.77,29.77,79500.0,23.8626,23.8706,23.8626,23.8626,79500.0
2012-10-08 14:05:00,29.77,29.78,29.75,29.75,211400.0,23.8626,23.8706,23.8465,23.8465,211400.0
2012-10-08 14:10:00,29.76,29.76,29.74,29.74,239200.0,23.8546,23.8546,23.8385,23.8385,239200.0
2012-10-08 14:15:00,29.74,29.75,29.74,29.75,114000.0,23.8385,23.8465,23.8385,23.8465,114000.0
2012-10-08 14:20:00,29.75,29.76,29.74,29.75,176100.0,23.8465,23.8546,23.8385,23.8465,176100.0
2012-10-08 14:25:00,29.75,29.77,29.73,29.75,979000.0,23.8465,23.8626,23.8305,23.8465,979000.0
2012-10-08 14:30:00,29.75,29.77,29.74,29.76,168000.0,23.8465,23.8626,23.8385,23.8546,168000.0
2012-10-08 14:35:00,29.77,29.8,29.76,29.77,501900.0,23.8626,23.8866,23.8546,23.8626,501900.0
2012-10-08 14:40:00,29.77,29.78,29.75,29.76,129200.0,23.8626,23.8706,23.8465,23.8546,129200.0
2012-10-08 14:45:00,29.75,29.76,29.75,29.76,89200.0,23.8465,23.8546,23.8465,23.8546,89200.0
2012-10-08 14:50:00,29.75,29.76,29.75,29.75,74700.0,23.8465,23.8546,23.8465,23.8465,74700.0
2012-10-08 14:55:00,29.75,29.76,29.74,29.75,400400.0,23.8465,23.8546,23.8385,23.8465,400400.0
2012-10-08 15:00:00,29.75,29.8,29.75,29.8,417700.0,23.8465,23.8866,23.8465,23.8866,417700.0
2012-10-08 15:05:00,29.8,29.8,29.78,29.8,187300.0,23.8866,23.8866,23.8706,23.8866,187300.0
2012-10-08 15:10:00,29.8,29.8,29.78,29.79,120000.0,23.8866,23.8866,23.8706,23.8786,120000.0
2012-10-08 15:15:00,29.79,29.84,29.79,29.83,594100.0,23.8786,23.9187,23.8786,23.9107,594100.0
2012-10-08 15:20:00,29.84,29.84,29.81,29.81,226900.0,23.9187,23.9187,23.8946,23.8946,226900.0
2012-10-08 15:25:00,29.82,29.82,29.8,29.8,225900.0,23.9027,23.9027,23.8866,23.8866,225900.0
2012-10-08 15:30:00,29.79,29.81,29.79,29.8,243700.0,23.8786,23.8946,23.8786,23.8866,243700.0
2012-10-08 15:35:00,29.8,29.81,29.79,29.8,576400.0,23.8866,23.8946,23.8786,23.8866,576400.0
2012-10-08 15:40:00,29.8,29.81,29.78,29.81,706900.0,23.8866,23.8946,23.8706,23.8946,706900.0
2012-10-08 15:45:00,29.8,29.81,29.76,29.79,1342400.0,23.8866,23.8946,23.8546,23.8786,1342400.0
2012-10-08 15:50:00,29.79,29.81,29.77,29.8,729800.0,23.8786,23.8946,23.8626,23.8866,729800.0
2012-10-08 15:55:00,29.8,29.81,29.77,29.79,1579300.0,23.8866,23.8946,23.8626,23.8786,1579300.0
2012-10-09 09:30:00,29.68,29.74,29.51,29.55,1452600.0,23.7904,23.8385,23.6542,23.6862,1452600.0
2012-10-09 09:35:00,29.55,29.66,29.54,29.6,759500.0,23.6862,23.7744,23.6782,23.7263,759500.0
2012-10-09 09:40:00,29.6,29.65,29.56,29.58,449300.0,23.7263,23.7664,23.6942,23.7103,449300.0
2012-10-09 09:45:00,29.57,29.61,29.44,29.44,860900.0,23.7023,23.7343,23.5981,23.5981,860900.0
2012-10-09 09:50:00,29.44,29.5,29.43,29.47,454100.0,23.5981,23.6462,23.59,23.6221,454100.0
2012-10-09 09:55:00,29.47,29.51,29.46,29.48,482200.0,23.6221,23.6542,23.6141,23.6301,482200.0
2012-10-09 10:00:00,29.48,29.54,29.46,29.49,577100.0,23.6301,23.6782,23.6141,23.6381,577100.0
2012-10-09 10:05:00,29.49,29.52,29.48,29.49,422300.0,23.6381,23.6622,23.6301,23.6381,422300.0
2012-10-09 10:10:00,29.5,29.55,29.48,29.49,669600.0,23.6462,23.6862,23.6301,23.6381,669600.0
2012-10-09 10:15:00,29.49,29.52,29.48,29.48,347400.0,23.6381,23.6622,23.6301,23.6301,347400.0
2012-10-09 10:20:00,29.49,29.52,29.48,29.52,273100.0,23.6381,23.6622,23.6301,23.6622,273100.0
2012-10-09 10:25:00,29.52,29.53,29.47,29.48,500400.0,23.6622,23.6702,23.6221,23.6301,500400.0
2012-10-09 10:30:00,29.48,29.51,29.48,29.49,395700.0,23.6301,23.6542,23.6301,23.6381,395700.0
2012-10-09 10:35:00,29.49,29.5,29.43,29.44,481200.0,23.6381,23.6462,23.59,23.5981,481200.0
2012-10-09 10:40:00,29.44,29.45,29.4,29.43,536700.0,23.5981,23.6061,23.566,23.59,536700.0
2012-10-09 10:45:00,29.43,29.45,29.31,29.31,812200.0,23.59,23.6061,23.4939,23.4939,812200.0
2012-10-09 10:50:00,29.32,29.37,29.26,29.37,872200.0,23.5019,23.542,23.4538,23.542,872200.0
2012-10-09 10:55:00,29.37,29.37,29.3,29.35,635200.0,23.542,23.542,23.4858,23.5259,635200.0
2012-10-09 11:00:00,29.35,29.35,29.29,29.34,578200.0,23.5259,23.5259,23.4778,23.5179,578200.0
2012-10-09 11:05:00,29.34,29.38,29.33,29.37,604400.0,23.5179,23.55,23.5099,23.542,604400.0
2012-10-09 11:10:00,29.37,29.38,29.34,29.37,477900.0,23.542,23.55,23.5179,23.542,477900.0
2012-10-09 11:15:00,29.37,29.37,29.33,29.36,506800.0,23.542,23.542,23.5099,23.5339,506800.0
2012-10-09 11:20:00,29.36,29.38,29.35,29.37,714400.0,23.5339,23.55,23.5259,23.542,714400.0
2012-10-09 11:25:00,29.38,29.39,29.34,29.35,795900.0,23.55,23.558,23.5179,23.5259,795900.0
2012-10-09 11:30:00,29.35,29.35,29.33,29.35,606000.0,23.5259,23.5259,23.5099,23.5259,606000.0
2012-10-09 11:35:00,29.35,29.35,29.33,29.35,354600.0,23.5259,23.5259,23.5099,23.5259,354600.0
2012-10-09 11:40:00,29.35,29.36,29.33,29.35,712100.0,23.5259,23.5339,23.5099,23.5259,712100.0
2012-10-09 11:45:00,29.35,29.35,29.31,29.35,860600.0,23.5259,23.5259,23.4939,23.5259,860600.0
2012-10-09 11:50:00,29.34,29.39,29.33,29.39,375200.0,23.5179,23.558,23.5099,23.558,375200.0
2012-10-09 11:55:00,29.39,29.39,29.33,29.34,466000.0,23.558,23.558,23.5099,23.5179,466000.0
2012-10-09 12:00:00,29.34,29.36,29.33,29.33,466000.0,23.5179,23.5339,23.5099,23.5099,466000.0
2012-10-09 12:05:00,29.34,29.34,29.31,29.32,376600.0,23.5179,23.5179,23.4939,23.5019,376600.0
2012-10-09 12:10:00,29.33,29.36,29.31,29.35,369900.0,23.5099,23.5339,23.4939,23.5259,369900.0
2012-10-09 12:15:00,29.35,29.38,29.35,29.38,567800.0,23.5259,23.55,23.5259,23.55,567800.0
2012-10-09 12:20:00,29.38,29.38,29.34,29.35,366400.0,23.55,23.55,23.5179,23.5259,366400.0
2012-10-09 12:25:00,29.34,29.35,29.31,29.32,507700.0,23.5179,23.5259,23.4939,23.5019,507700.0
2012-10-09 12:30:00,29.31,29.32,29.26,29.26,647000.0,23.4939,23.5019,23.4538,23.4538,647000.0
2012-10-09 12:35:00,29.26,29.3,29.26,29.29,412300.0,23.4538,23.4858,23.4538,23.4778,412300.0
2012-10-09 12:40:00,29.3,29.31,29.28,29.3,335100.0,23.4858,23.4939,23.4698,23.4858,335100.0
2012-10-09 12:45:00,29.29,29.3,29.27,29.28,267900.0,23.4778,23.4858,23.4618,23.4698,267900.0
2012-10-09 12:50:00,29.29,29.29,29.27,29.29,226100.0,23.4778,23.4778,23.4618,23.4778,226100.0
2012-10-09 12:55:00,29.28,29.3,29.28,29.3,100300.0,23.4698,23.4858,23.4698,23.4858,100300.0
2012-10-09 13:00:00,29.29,29.32,29.28,29.3,570100.0,23.4778,23.5019,23.4698,23.4858,570100.0
2012-10-09 13:05:00,29.3,29.31,29.28,29.3,265600.0,23.4858,23.4939,23.4698,23.4858,265600.0
2012-10-09 13:10:00,29.29,29.33,29.29,29.32,373200.0,23.4778,23.5099,23.4778,23.5019,373200.0
2012-10-09 13:15:00,29.33,29.33,29.31,29.32,380000.0,23.5099,23.5099,23.4939,23.5019,380000.0
2012-10-09 13:20:00,29.32,29.33,29.3,29.3,356100.0,23.5019,23.5099,23.4858,23.4858,356100.0
2012-10-09 13:25:00,29.3,29.32,29.3,29.31,216300.0,23.4858,23.5019,23.4858,23.4939,216300.0
2012-10-09 13:30:00,29.3,29.31,29.27,29.29,407000.0,23.4858,23.4939,23.4618,23.4778,407000.0
2012-10-09 13:35:00,29.29,29.32,29.29,29.29,224400.0,23.4778,23.5019,23.4778,23.4778,224400.0
2012-10-09 13:40:00,29.3,29.3,29.29,29.29,99800.0,23.4858,23.4858,23.4778,23.4778,99800.0
2012-10-09 13:45:00,29.3,29.31,29.29,29.29,277400.0,23.4858,23.4939,23.4778,23.4778,277400.0
2012-10-09 13:50:00,29.3,29.31,29.29,29.29,150000.0,23.4858,23.4939,23.4778,23.4778,150000.0
2012-10-09 13:55:00,29.3,29.31,29.29,29.29,785000.0,23.4858,23.4939,23.4778,23.4778,785000.0
2012-10-09 14:00:00,29.29,29.32,29.29,29.3,259300.0,23.4778,23.5019,23.4778,23.4858,259300.0
2012-10-09 14:05:00,29.31,29.32,29.28,29.3,200600.0,23.4939,23.5019,23.4698,23.4858,200600.0
2012-10-09 14:10:00,29.31,29.31,29.28,29.28,244500.0,23.4939,23.4939,23.4698,23.4698,244500.0
2012-10-09 14:15:00,29.29,29.3,29.26,29.28,470000.0,23.4778,23.4858,23.4538,23.4698,470000.0
2012-10-09 14:20:00,29.28,29.31,29.27,29.29,429000.0,23.4698,23.4939,23.4618,23.4778,429000.0
2012-10-09 14:25:00,29.29,29.31,29.28,29.3,352700.0,23.4778,23.4939,23.4698,23.4858,352700.0
2012-10-09 14:30:00,29.3,29.3,29.27,29.28,359600.0,23.4858,23.4858,23.4618,23.4698,359600.0
2012-10-09 14:35:00,29.28,29.3,29.27,29.28,342000.0,23.4698,23.4858,23.4618,23.4698,342000.0
2012-10-09 14:40:00,29.28,29.29,29.25,29.25,438200.0,23.4698,23.4778,23.4458,23.4458,438200.0
2012-10-09 14:45:00,29.25,29.29,29.25,29.27,386400.0,23.4458,23.4778,23.4458,23.4618,386400.0
2012-10-09 14:50:00,29.27,29.28,29.26,29.28,281900.0,23.4618,23.4698,23.4538,23.4698,281900.0
2012-10-09 14:55:00,29.28,29.29,29.27,29.28,340700.0,23.4698,23.4778,23.4618,23.4698,340700.0
2012-10-09 15:00:00,29.29,29.3,29.24,29.25,552400.0,23.4778,23.4858,23.4377,23.4458,552400.0
2012-10-09 15:05:00,29.25,29.26,29.24,29.24,198100.0,23.4458,23.4538,23.4377,23.4377,198100.0
2012-10-09 15:10:00,29.24,29.25,29.21,29.22,574500.0,23.4377,23.4458,23.4137,23.4217,574500.0
2012-10-09 15:15:00,29.22,29.25,29.21,29.22,600300.0,23.4217,23.4458,23.4137,23.4217,600300.0
2012-10-09 15:20:00,29.22,29.23,29.2,29.2,771600.0,23.4217,23.4297,23.4057,23.4057,771600.0
2012-10-09 15:25:00,29.2,29.22,29.19,29.21,660400.0,23.4057,23.4217,23.3977,23.4137,660400.0
2012-10-09 15:30:00,29.21,29.23,29.18,29.2,745300.0,23.4137,23.4297,23.3897,23.4057,745300.0
2012-10-09 15:35:00,29.2,29.22,29.2,29.2,657400.0,23.4057,23.4217,23.4057,23.4057,657400.0
2012-10-09 15:40:00,29.21,29.24,29.2,29.21,530500.0,23.4137,23.4377,23.4057,23.4137,530500.0
2012-10-09 15:45:00,29.22,29.22,29.19,29.21,1126800.0,23.4217,23.4217,23.3977,23.4137,1126800.0
2012-10-09 15:50:00,29.21,29.24,29.2,29.24,1501300.0,23.4137,23.4377,23.4057,23.4377,1501300.0
2012-10-09 15:55:00,29.24,29.29,29.23,29.28,2066300.0,23.4377,23.4778,23.4297,23.4698,2066300.0
2012-10-10 09:30:00,29.15,29.25,29.07,29.22,1043600.0,23.3656,23.4458,23.3015,23.4217,1043600.0
2012-10-10 09:35:00,29.21,29.23,29.05,29.06,1029600.0,23.4137,23.4297,23.2854,23.2935,1029600.0
2012-10-10 09:40:00,29.05,29.15,29.03,29.15,756900.0,23.2854,23.3656,23.2694,23.3656,756900.0
2012-10-10 09:45:00,29.14,29.26,29.12,29.23,614000.0,23.3576,23.4538,23.3416,23.4297,614000.0
2012-10-10 09:50:00,29.23,29.25,29.18,29.18,617100.0,23.4297,23.4458,23.3897,23.3897,617100.0
2012-10-10 09:55:00,29.18,29.19,29.12,29.18,757100.0,23.3897,23.3977,23.3416,23.3897,757100.0
2012-10-10 10:00:00,29.18,29.22,29.16,29.18,549600.0,23.3897,23.4217,23.3736,23.3897,549600.0
2012-10-10 10:05:00,29.18,29.22,29.16,29.22,599000.0,23.3897,23.4217,23.3736,23.4217,599000.0
2012-10-10 10:10:00,29.21,29.24,29.16,29.17,606300.0,23.4137,23.4377,23.3736,23.3816,606300.0
2012-10-10 10:15:00,29.18,29.22,29.16,29.22,737800.0,23.3897,23.4217,23.3736,23.4217,737800.0
2012-10-10 10:20:00,29.21,29.31,29.21,29.28,512300.0,23.4137,23.4939,23.4137,23.4698,512300.0
2012-10-10 10:25:00,29.27,29.3,29.26,29.3,254600.0,23.4618,23.4858,23.4538,23.4858,254600.0
2012-10-10 10:30:00,29.3,29.31,29.26,29.28,386800.0,23.4858,23.4939,23.4538,23.4698,386800.0
2012-10-10 10:35:00,29.28,29.28,29.19,29.21,375600.0,23.4698,23.4698,23.3977,23.4137,375600.0
2012-10-10 10:40:00,29.21,29.22,29.16,29.17,955100.0,23.4137,23.4217,23.3736,23.3816,955100.0
2012-10-10 10:45:00,29.18,29.19,29.15,29.18,1059200.0,23.3897,23.3977,23.3656,23.3897,1059200.0
2012-10-10 10:50:00,29.18,29.21,29.17,29.2,176200.0,23.3897,23.4137,23.3816,23.4057,176200.0
2012-10-10 10:55:00,29.2,29.24,29.19,29.2,583800.0,23.4057,23.4377,23.3977,23.4057,583800.0
2012-10-10 11:00:00,29.21,29.22,29.18,29.2,284800.0,23.4137,23.4217,23.3897,23.4057,284800.0
2012-10-10 11:05:00,29.21,29.22,29.19,29.21,334100.0,23.4137,23.4217,23.3977,23.4137,334100.0
2012-10-10 11:10:00,29.21,29.22,29.2,29.21,401000.0,23.4137,23.4217,23.4057,23.4137,401000.0
2012-10-10 11:15:00,29.21,29.22,29.19,29.2,325000.0,23.4137,23.4217,23.3977,23.4057,325000.0
2012-10-10 11:20:00,29.2,29.21,29.19,29.21,199500.0,23.4057,23.4137,23.3977,23.4137,199500.0
2012-10-10 11:25:00,29.21,29.24,29.2,29.24,384000.0,23.4137,23.4377,23.4057,23.4377,384000.0
2012-10-10 11:30:00,29.24,29.25,29.21,29.21,610200.0,23.4377,23.4458,23.4137,23.4137,610200.0
2012-10-10 11:35:00,29.22,29.22,29.18,29.18,413700.0,23.4217,23.4217,23.3897,23.3897,413700.0
2012-10-10 11:40:00,29.18,29.2,29.15,29.19,517200.0,23.3897,23.4057,23.3656,23.3977,517200.0
2012-10-10 11:45:00,29.19,29.21,29.18,29.21,196100.0,23.3977,23.4137,23.3897,23.4137,196100.0
2012-10-10 11:50:00,29.2,29.21,29.17,29.18,461500.0,23.4057,23.4137,23.3816,23.3897,461500.0
2012-10-10 11:55:00,29.18,29.2,29.18,29.2,226000.0,23.3897,23.4057,23.3897,23.4057,226000.0
2012-10-10 12:00:00,29.19,29.22,29.18,29.21,419100.0,23.3977,23.4217,23.3897,23.4137,419100.0
2012-10-10 12:05:00,29.21,29.22,29.19,29.21,159300.0,23.4137,23.4217,23.3977,23.4137,159300.0
2012-10-10 12:10:00,29.21,29.23,29.2,29.21,235700.0,23.4137,23.4297,23.4057,23.4137,235700.0
2012-10-10 12:15:00,29.21,29.21,29.17,29.18,244200.0,23.4137,23.4137,23.3816,23.3897,244200.0
2012-10-10 12:20:00,29.18,29.19,29.16,29.19,268800.0,23.3897,23.3977,23.3736,23.3977,268800.0
2012-10-10 12:25:00,29.19,29.21,29.18,29.2,244500.0,23.3977,23.4137,23.3897,23.4057,244500.0
2012-10-10 12:30:00,29.2,29.21,29.17,29.17,227400.0,23.4057,23.4137,23.3816,23.3816,227400.0
2012-10-10 12:35:00,29.17,29.18,29.12,29.15,574300.0,23.3816,23.3897,23.3416,23.3656,574300.0
2012-10-10 12:40:00,29.15,29.18,29.14,29.17,215600.0,23.3656,23.3897,23.3576,23.3816,215600.0
2012-10-10 12:45:00,29.17,29.18,29.16,29.18,255300.0,23.3816,23.3897,23.3736,23.3897,255300.0
2012-10-10 12:50:00,29.17,29.18,29.14,29.15,314300.0,23.3816,23.3897,23.3576,23.3656,314300.0
2012-10-10 12:55:00,29.15,29.15,29.12,29.14,344700.0,23.3656,23.3656,23.3416,23.3576,344700.0
2012-10-10 13:00:00,29.14,29.14,29.08,29.1,497200.0,23.3576,23.3576,23.3095,23.3255,497200.0
2012-10-10 13:05:00,29.11,29.15,29.1,29.14,588900.0,23.3335,23.3656,23.3255,23.3576,588900.0
2012-10-10 13:10:00,29.15,29.16,29.11,29.11,410600.0,23.3656,23.3736,23.3335,23.3335,410600.0
2012-10-10 13:15:00,29.12,29.14,29.1,29.11,3253200.0,23.3416,23.3576,23.3255,23.3335,3253200.0
2012-10-10 13:20:00,29.12,29.12,29.06,29.07,398900.0,23.3416,23.3416,23.2935,23.3015,398900.0
2012-10-10 13:25:00,29.07,29.08,29.06,29.07,260900.0,23.3015,23.3095,23.2935,23.3015,260900.0
2012-10-10 13:30:00,29.07,29.1,29.05,29.08,321700.0,23.3015,23.3255,23.2854,23.3095,321700.0
2012-10-10 13:35:00,29.09,29.09,29.01,29.04,816100.0,23.3175,23.3175,23.2534,23.2774,816100.0
2012-10-10 13:40:00,29.04,29.05,29.01,29.04,265300.0,23.2774,23.2854,23.2534,23.2774,265300.0
2012-10-10 13:45:00,29.04,29.06,29.02,29.06,282800.0,23.2774,23.2935,23.2614,23.2935,282800.0
2012-10-10 13:50:00,29.05,29.06,29.04,29.04,163800.0,23.2854,23.2935,23.2774,23.2774,163800.0
2012-10-10 13:55:00,29.05,29.06,29.04,29.06,182900.0,23.2854,23.2935,23.2774,23.2935,182900.0
2012-10-10 14:00:00,29.05,29.09,29.05,29.07,641700.0,23.2854,23.3175,23.2854,23.3015,641700.0
2012-10-10 14:05:00,29.06,29.09,29.06,29.08,415200.0,23.2935,23.3175,23.2935,23.3095,415200.0
2012-10-10 14:10:00,29.07,29.09,29.04,29.05,342000.0,23.3015,23.3175,23.2774,23.2854,342000.0
2012-10-10 14:15:00,29.05,29.09,29.05,29.08,333700.0,23.2854,23.3175,23.2854,23.3095,333700.0
2012-10-10 14:20:00,29.08,29.08,28.99,28.99,1102000.0,23.3095,23.3095,23.2374,23.2374,1102000.0
2012-10-10 14:25:00,28.99,29.03,28.97,29.03,504800.0,23.2374,23.2694,23.2213,23.2694,504800.0
2012-10-10 14:30:00,29.03,29.06,29.02,29.04,363600.0,23.2694,23.2935,23.2614,23.2774,363600.0
2012-10-10 14:35:00,29.04,29.05,28.99,29.0,426500.0,23.2774,23.2854,23.2374,23.2454,426500.0
2012-10-10 14:40:00,28.99,29.04,28.99,29.04,383800.0,23.2374,23.2774,23.2374,23.2774,383800.0
2012-10-10 14:45:00,29.04,29.04,28.97,28.99,791500.0,23.2774,23.2774,23.2213,23.2374,791500.0
2012-10-10 14:50:00,28.99,29.01,28.98,29.0,464100.0,23.2374,23.2534,23.2293,23.2454,464100.0
2012-10-10 14:55:00,28.99,29.01,28.98,29.0,242300.0,23.2374,23.2534,23.2293,23.2454,242300.0
2012-10-10 15:00:00,29.0,29.01,28.98,28.99,381100.0,23.2454,23.2534,23.2293,23.2374,381100.0
2012-10-10 15:05:00,28.99,29.02,28.98,29.0,647900.0,23.2374,23.2614,23.2293,23.2454,647900.0
2012-10-10 15:10:00,29.0,29.03,28.99,29.02,560600.0,23.2454,23.2694,23.2374,23.2614,560600.0
2012-10-10 15:15:00,29.02,29.03,28.99,28.99,527300.0,23.2614,23.2694,23.2374,23.2374,527300.0
2012-10-10 15:20:00,28.99,29.01,28.97,28.98,864400.0,23.2374,23.2534,23.2213,23.2293,864400.0
2012-10-10 15:25:00,28.97,29.0,28.97,28.99,494800.0,23.2213,23.2454,23.2213,23.2374,494800.0
2012-10-10 15:30:00,29.0,29.0,28.97,28.98,555200.0,23.2454,23.2454,23.2213,23.2293,555200.0
2012-10-10 15:35:00,28.98,28.99,28.95,28.99,608100.0,23.2293,23.2374,23.2053,23.2374,608100.0
2012-10-10 15:40:00,28.98,29.01,28.97,28.98,506100.0,23.2293,23.2534,23.2213,23.2293,506100.0
2012-10-10 15:45:00,28.99,29.0,28.95,29.0,960400.0,23.2374,23.2454,23.2053,23.2454,960400.0
2012-10-10 15:50:00,29.0,29.0,28.96,29.0,1444400.0,23.2454,23.2454,23.2133,23.2454,1444400.0
2012-10-10 15:55:00,29.0,29.0,28.95,28.99,1800800.0,23.2454,23.2454,23.2053,23.2374,1800800.0
2012-10-11 09:30:00,29.21,29.25,29.02,29.11,4374000.0,23.4137,23.4458,23.2614,23.3335,4374000.0
2012-10-11 09:35:00,29.11,29.15,29.08,29.1,2454200.0,23.3335,23.3656,23.3095,23.3255,2454200.0
2012-10-11 09:40:00,29.09,29.11,29.03,29.09,1783200.0,23.3175,23.3335,23.2694,23.3175,1783200.0
2012-10-11 09:45:00,29.1,29.1,29.02,29.07,1623200.0,23.3255,23.3255,23.2614,23.3015,1623200.0
2012-10-11 09:50:00,29.07,29.08,29.01,29.02,1116000.0,23.3015,23.3095,23.2534,23.2614,1116000.0
2012-10-11 09:55:00,29.03,29.07,29.0,29.07,1769600.0,23.2694,23.3015,23.2454,23.3015,1769600.0
2012-10-11 10:00:00,29.06,29.07,29.03,29.05,1311600.0,23.2935,23.3015,23.2694,23.2854,1311600.0
2012-10-11 10:05:00,29.05,29.07,29.02,29.07,1384200.0,23.2854,23.3015,23.2614,23.3015,1384200.0
2012-10-11 10:10:00,29.07,29.07,29.03,29.04,999800.0,23.3015,23.3015,23.2694,23.2774,999800.0
2012-10-11 10:15:00,29.05,29.1,29.04,29.07,1592600.0,23.2854,23.3255,23.2774,23.3015,1592600.0
2012-10-11 10:20:00,29.07,29.14,29.07,29.13,1831000.0,23.3015,23.3576,23.3015,23.3496,1831000.0
2012-10-11 10:25:00,29.13,29.14,29.11,29.12,762400.0,23.3496,23.3576,23.3335,23.3416,762400.0
2012-10-11 10:30:00,29.12,29.14,29.08,29.11,1130200.0,23.3416,23.3576,23.3095,23.3335,1130200.0
2012-10-11 10:35:00,29.11,29.12,29.09,29.11,519800.0,23.3335,23.3416,23.3175,23.3335,519800.0
2012-10-11 10:40:00,29.1,29.14,29.1,29.11,1219400.0,23.3255,23.3576,23.3255,23.3335,1219400.0
2012-10-11 10:45:00,29.11,29.15,29.1,29.14,643200.0,23.3335,23.3656,23.3255,23.3576,643200.0
2012-10-11 10:50:00,29.14,29.16,29.13,29.15,960800.0,23.3576,23.3736,23.3496,23.3656,960800.0
2012-10-11 10:55:00,29.15,29.16,29.11,29.12,1216800.0,23.3656,23.3736,23.3335,23.3416,1216800.0
2012-10-11 11:00:00,29.12,29.13,29.11,29.12,1528200.0,23.3416,23.3496,23.3335,23.3416,1528200.0
2012-10-11 11:05:00,29.11,29.12,29.09,29.11,742400.0,23.3335,23.3416,23.3175,23.3335,742400.0
2012-10-11 11:10:00,29.1,29.12,29.08,29.09,773800.0,23.3255,23.3416,23.3095,23.3175,773800.0
2012-10-11 11:15:00,29.1,29.12,29.06,29.07,1573000.0,23.3255,23.3416,23.2935,23.3015,1573000.0
2012-10-11 11:20:00,29.08,29.09,29.06,29.08,466600.0,23.3095,23.3175,23.2935,23.3095,466600.0
2012-10-11 11:25:00,29.08,29.09,29.07,29.08,471200.0,23.3095,23.3175,23.3015,23.3095,471200.0
2012-10-11 11:30:00,29.09,29.09,29.04,29.04,949000.0,23.3175,23.3175,23.2774,23.2774,949000.0
2012-10-11 11:35:00,29.04,29.06,29.03,29.03,752200.0,23.2774,23.2935,23.2694,23.2694,752200.0
2012-10-11 11:40:00,29.03,29.04,28.98,29.01,1152600.0,23.2694,23.2774,23.2293,23.2534,1152600.0
2012-10-11 11:45:00,29.01,29.05,29.0,29.05,705200.0,23.2534,23.2854,23.2454,23.2854,705200.0
2012-10-11 11:50:00,29.05,29.06,29.0,29.02,779600.0,23.2854,23.2935,23.2454,23.2614,779600.0
2012-10-11 11:55:00,29.02,29.02,29.01,29.01,439000.0,23.2614,23.2614,23.2534,23.2534,439000.0
2012-10-11 12:00:00,29.02,29.02,28.98,28.99,801000.0,23.2614,23.2614,23.2293,23.2374,801000.0
2012-10-11 12:05:00,28.99,29.03,28.98,29.01,712800.0,23.2374,23.2694,23.2293,23.2534,712800.0
2012-10-11 12:10:00,29.01,29.04,29.01,29.03,190000.0,23.2534,23.2774,23.2534,23.2694,190000.0
2012-10-11 12:15:00,29.03,29.05,29.02,29.03,500200.0,23.2694,23.2854,23.2614,23.2694,500200.0
2012-10-11 12:20:00,29.03,29.03,29.0,29.0,362600.0,23.2694,23.2694,23.2454,23.2454,362600.0
2012-10-11 12:25:00,29.0,29.01,29.0,29.01,158200.0,23.2454,23.2534,23.2454,23.2534,158200.0
2012-10-11 12:30:00,29.01,29.02,29.0,29.01,508000.0,23.2534,23.2614,23.2454,23.2534,508000.0
2012-10-11 12:35:00,29.01,29.04,29.0,29.04,395000.0,23.2534,23.2774,23.2454,23.2774,395000.0
2012-10-11 12:40:00,29.03,29.04,29.01,29.01,288000.0,23.2694,23.2774,23.2534,23.2534,288000.0
2012-10-11 12:45:00,29.02,29.05,29.01,29.05,478800.0,23.2614,23.2854,23.2534,23.2854,478800.0
2012-10-11 12:50:00,29.05,29.06,29.04,29.06,284400.0,23.2854,23.2935,23.2774,23.2935,284400.0
2012-10-11 12:55:00,29.05,29.06,29.02,29.03,600600.0,23.2854,23.2935,23.2614,23.2694,600600.0
2012-10-11 13:00:00,29.03,29.06,29.01,29.04,755000.0,23.2694,23.2935,23.2534,23.2774,755000.0
2012-10-11 13:05:00,29.04,29.06,29.04,29.04,420600.0,23.2774,23.2935,23.2774,23.2774,420600.0
2012-10-11 13:10:00,29.05,29.05,29.01,29.03,375000.0,23.2854,23.2854,23.2534,23.2694,375000.0
2012-10-11 13:15:00,29.03,29.04,29.02,29.02,271800.0,23.2694,23.2774,23.2614,23.2614,271800.0
2012-10-11 13:20:00,29.02,29.03,28.99,28.99,790600.0,23.2614,23.2694,23.2374,23.2374,790600.0
2012-10-11 13:25:00,28.99,29.0,28.98,28.98,741200.0,23.2374,23.2454,23.2293,23.2293,741200.0
2012-10-11 13:30:00,28.97,28.98,28.97,28.98,340400.0,23.2213,23.2293,23.2213,23.2293,340400.0
2012-10-11 13:35:00,28.98,28.99,28.96,28.96,828200.0,23.2293,23.2374,23.2133,23.2133,828200.0
2012-10-11 13:40:00,28.96,28.97,28.93,28.94,893200.0,23.2133,23.2213,23.1893,23.1973,893200.0
2012-10-11 13:45:00,28.93,28.95,28.92,28.93,789400.0,23.1893,23.2053,23.1812,23.1893,789400.0
2012-10-11 13:50:00,28.93,28.93,28.9,28.92,603400.0,23.1893,23.1893,23.1652,23.1812,603400.0
2012-10-11 13:55:00,28.92,28.95,28.91,28.93,1122000.0,23.1812,23.2053,23.1732,23.1893,1122000.0
2012-10-11 14:00:00,28.93,28.95,28.92,28.93,635000.0,23.1893,23.2053,23.1812,23.1893,635000.0
2012-10-11 14:05:00,28.93,28.94,28.91,28.91,451600.0,23.1893,23.1973,23.1732,23.1732,451600.0
2012-10-11 14:10:00,28.91,28.97,28.91,28.94,947800.0,23.1732,23.2213,23.1732,23.1973,947800.0
2012-10-11 14:15:00,28.94,28.95,28.91,28.91,1299400.0,23.1973,23.2053,23.1732,23.1732,1299400.0
2012-10-11 14:20:00,28.91,28.92,28.9,28.91,673600.0,23.1732,23.1812,23.1652,23.1732,673600.0
2012-10-11 14:25:00,28.91,28.92,28.87,28.88,1438400.0,23.1732,23.1812,23.1412,23.1492,1438400.0
2012-10-11 14:30:00,28.88,28.9,28.87,28.89,1196600.0,23.1492,23.1652,23.1412,23.1572,1196600.0
2012-10-11 14:35:00,28.88,28.9,28.88,28.88,264200.0,23.1492,23.1652,23.1492,23.1492,264200.0
2012-10-11 14:40:00,28.88,28.89,28.87,28.89,604400.0,23.1492,23.1572,23.1412,23.1572,604400.0
2012-10-11 14:45:00,28.89,28.9,28.88,28.89,1371600.0,23.1572,23.1652,23.1492,23.1572,1371600.0
2012-10-11 14:50:00,28.89,28.92,28.89,28.91,525600.0,23.1572,23.1812,23.1572,23.1732,525600.0
2012-10-11 14:55:00,28.91,28.92,28.9,28.9,372000.0,23.1732,23.1812,23.1652,23.1652,372000.0
2012-10-11 15:00:00,28.9,28.95,28.9,28.94,675000.0,23.1652,23.2053,23.1652,23.1973,675000.0
2012-10-11 15:05:00,28.94,28.97,28.93,28.93,715600.0,23.1973,23.2213,23.1893,23.1893,715600.0
2012-10-11 15:10:00,28.93,28.96,28.93,28.96,747800.0,23.1893,23.2133,23.1893,23.2133,747800.0
2012-10-11 15:15:00,28.96,28.99,28.95,28.99,1239800.0,23.2133,23.2374,23.2053,23.2374,1239800.0
2012-10-11 15:20:00,28.98,29.01,28.97,29.01,1093000.0,23.2293,23.2534,23.2213,23.2534,1093000.0
2012-10-11 15:25:00,29.01,29.05,28.99,29.04,1126800.0,23.2534,23.2854,23.2374,23.2774,1126800.0
2012-10-11 15:30:00,29.03,29.04,29.0,29.01,1401000.0,23.2694,23.2774,23.2454,23.2534,1401000.0
2012-10-11 15:35:00,29.01,29.02,29.0,29.01,623400.0,23.2534,23.2614,23.2454,23.2534,623400.0
2012-10-11 15:40:00,29.01,29.02,28.99,29.01,1835200.0,23.2534,23.2614,23.2374,23.2534,1835200.0
2012-10-11 15:45:00,29.02,29.02,28.96,28.98,1300000.0,23.2614,23.2614,23.2133,23.2293,1300000.0
2012-10-11 15:50:00,28.98,28.99,28.96,28.99,1783400.0,23.2293,23.2374,23.2133,23.2374,1783400.0
2012-10-11 15:55:00,28.99,29.01,28.94,28.96,3183400.0,23.2374,23.2534,23.1973,23.2133,3183400.0
2012-10-12 09:30:00,28.97,28.99,28.81,28.83,1648500.0,23.2213,23.2374,23.0931,23.1091,1648500.0
2012-10-12 09:35:00,28.83,28.99,28.8,28.96,1048000.0,23.1091,23.2374,23.0851,23.2133,1048000.0
2012-10-12 09:40:00,28.96,29.01,28.96,28.98,1609600.0,23.2133,23.2534,23.2133,23.2293,1609600.0
2012-10-12 09:45:00,28.98,29.02,28.96,29.01,942200.0,23.2293,23.2614,23.2133,23.2534,942200.0
2012-10-12 09:50:00,29.01,29.04,28.97,29.01,603600.0,23.2534,23.2774,23.2213,23.2534,603600.0
2012-10-12 09:55:00,29.02,29.1,28.98,29.08,793300.0,23.2614,23.3255,23.2293,23.3095,793300.0
2012-10-12 10:00:00,29.09,29.13,29.07,29.12,627400.0,23.3175,23.3496,23.3015,23.3416,627400.0
2012-10-12 10:05:00,29.11,29.13,29.07,29.1,657400.0,23.3335,23.3496,23.3015,23.3255,657400.0
2012-10-12 10:10:00,29.1,29.1,29.04,29.07,446800.0,23.3255,23.3255,23.2774,23.3015,446800.0
2012-10-12 10:15:00,29.07,29.1,29.05,29.05,364800.0,23.3015,23.3255,23.2854,23.2854,364800.0
2012-10-12 10:20:00,29.05,29.06,29.03,29.06,387000.0,23.2854,23.2935,23.2694,23.2935,387000.0
2012-10-12 10:25:00,29.05,29.07,29.03,29.04,612900.0,23.2854,23.3015,23.2694,23.2774,612900.0
2012-10-12 10:30:00,29.03,29.05,29.02,29.05,333100.0,23.2694,23.2854,23.2614,23.2854,333100.0
2012-10-12 10:35:00,29.05,29.05,29.02,29.05,402300.0,23.2854,23.2854,23.2614,23.2854,402300.0
2012-10-12 10:40:00,29.05,29.07,29.04,29.05,715900.0,23.2854,23.3015,23.2774,23.2854,715900.0
2012-10-12 10:45:00,29.06,29.06,29.0,29.0,735600.0,23.2935,23.2935,23.2454,23.2454,735600.0
2012-10-12 10:50:00,29.01,29.04,29.0,29.04,294400.0,23.2534,23.2774,23.2454,23.2774,294400.0
2012-10-12 10:55:00,29.04,29.06,29.02,29.02,223900.0,23.2774,23.2935,23.2614,23.2614,223900.0
2012-10-12 11:00:00,29.03,29.04,29.0,29.0,219500.0,23.2694,23.2774,23.2454,23.2454,219500.0
2012-10-12 11:05:00,29.01,29.03,29.0,29.02,247300.0,23.2534,23.2694,23.2454,23.2614,247300.0
2012-10-12 11:10:00,29.01,29.02,28.9,28.93,1052000.0,23.2534,23.2614,23.1652,23.1893,1052000.0
2012-10-12 11:15:00,28.93,28.93,28.88,28.91,529800.0,23.1893,23.1893,23.1492,23.1732,529800.0
2012-10-12 11:20:00,28.91,28.94,28.91,28.93,330500.0,23.1732,23.1973,23.1732,23.1893,330500.0
2012-10-12 11:25:00,28.93,28.97,28.93,28.96,475700.0,23.1893,23.2213,23.1893,23.2133,475700.0
2012-10-12 11:30:00,28.95,28.96,28.87,28.93,411800.0,23.2053,23.2133,23.1412,23.1893,411800.0
2012-10-12 11:35:00,28.92,28.94,28.9,28.9,296200.0,23.1812,23.1973,23.1652,23.1652,296200.0
2012-10-12 11:40:00,28.91,28.91,28.86,28.88,431900.0,23.1732,23.1732,23.1332,23.1492,431900.0
2012-10-12 11:45:00,28.87,28.92,28.86,28.92,254800.0,23.1412,23.1812,23.1332,23.1812,254800.0
2012-10-12 11:50:00,28.9,28.92,28.86,28.91,378200.0,23.1652,23.1812,23.1332,23.1732,378200.0
2012-10-12 11:55:00,28.91,28.92,28.89,28.91,186700.0,23.1732,23.1812,23.1572,23.1732,186700.0
2012-10-12 12:00:00,28.91,28.94,28.89,28.93,186600.0,23.1732,23.1973,23.1572,23.1893,186600.0
2012-10-12 12:05:00,28.93,28.95,28.91,28.93,276200.0,23.1893,23.2053,23.1732,23.1893,276200.0
2012-10-12 12:10:00,28.93,28.99,28.92,28.98,989800.0,23.1893,23.2374,23.1812,23.2293,989800.0
2012-10-12 12:15:00,28.99,28.99,28.96,28.98,339400.0,23.2374,23.2374,23.2133,23.2293,339400.0
2012-10-12 12:20:00,28.97,28.99,28.96,28.96,161100.0,23.2213,23.2374,23.2133,23.2133,161100.0
2012-10-12 12:25:00,28.96,28.98,28.96,28.97,195100.0,23.2133,23.2293,23.2133,23.2213,195100.0
2012-10-12 12:30:00,28.98,29.05,28.98,29.03,410600.0,23.2293,23.2854,23.2293,23.2694,410600.0
2012-10-12 12:35:00,29.04,29.05,29.01,29.03,355200.0,23.2774,23.2854,23.2534,23.2694,355200.0
2012-10-12 12:40:00,29.04,29.04,29.02,29.02,142200.0,23.2774,23.2774,23.2614,23.2614,142200.0
2012-10-12 12:45:00,29.02,29.03,29.01,29.03,143300.0,23.2614,23.2694,23.2534,23.2694,143300.0
2012-10-12 12:50:00,29.02,29.04,29.02,29.04,74900.0,23.2614,23.2774,23.2614,23.2774,74900.0
2012-10-12 12:55:00,29.04,29.05,29.03,29.05,224700.0,23.2774,23.2854,23.2694,23.2854,224700.0
2012-10-12 13:00:00,29.05,29.05,29.02,29.04,272800.0,23.2854,23.2854,23.2614,23.2774,272800.0
2012-10-12 13:05:00,29.04,29.07,29.04,29.05,605700.0,23.2774,23.3015,23.2774,23.2854,605700.0
2012-10-12 13:10:00,29.05,29.05,29.03,29.05,241300.0,23.2854,23.2854,23.2694,23.2854,241300.0
2012-10-12 13:15:00,29.05,29.07,29.04,29.06,172800.0,23.2854,23.3015,23.2774,23.2935,172800.0
2012-10-12 13:20:00,29.06,29.07,29.05,29.07,216600.0,23.2935,23.3015,23.2854,23.3015,216600.0
2012-10-12 13:25:00,29.07,29.09,29.05,29.07,677000.0,23.3015,23.3175,23.2854,23.3015,677000.0
2012-10-12 13:30:00,29.06,29.08,29.06,29.08,212400.0,23.2935,23.3095,23.2935,23.3095,212400.0
2012-10-12 13:35:00,29.08,29.1,29.06,29.09,699200.0,23.3095,23.3255,23.2935,23.3175,699200.0
2012-10-12 13:40:00,29.09,29.12,29.09,29.11,271000.0,23.3175,23.3416,23.3175,23.3335,271000.0
2012-10-12 13:45:00,29.11,29.15,29.1,29.14,657000.0,23.3335,23.3656,23.3255,23.3576,657000.0
2012-10-12 13:50:00,29.13,29.16,29.12,29.15,249400.0,23.3496,23.3736,23.3416,23.3656,249400.0
2012-10-12 13:55:00,29.16,29.22,29.16,29.21,849900.0,23.3736,23.4217,23.3736,23.4137,849900.0
2012-10-12 14:00:00,29.21,29.21,29.18,29.2,367900.0,23.4137,23.4137,23.3897,23.4057,367900.0
2012-10-12 14:05:00,29.21,29.22,29.2,29.21,310600.0,23.4137,23.4217,23.4057,23.4137,310600.0
2012-10-12 14:10:00,29.21,29.26,29.21,29.22,901400.0,23.4137,23.4538,23.4137,23.4217,901400.0
2012-10-12 14:15:00,29.22,29.24,29.2,29.22,512900.0,23.4217,23.4377,23.4057,23.4217,512900.0
2012-10-12 14:20:00,29.23,29.25,29.2,29.2,644200.0,23.4297,23.4458,23.4057,23.4057,644200.0
2012-10-12 14:25:00,29.2,29.22,29.17,29.22,299500.0,23.4057,23.4217,23.3816,23.4217,299500.0
2012-10-12 14:30:00,29.22,29.23,29.2,29.21,179000.0,23.4217,23.4297,23.4057,23.4137,179000.0
2012-10-12 14:35:00,29.21,29.22,29.18,29.2,279900.0,23.4137,23.4217,23.3897,23.4057,279900.0
2012-10-12 14:40:00,29.2,29.21,29.18,29.21,298600.0,23.4057,23.4137,23.3897,23.4137,298600.0
2012-10-12 14:45:00,29.21,29.22,29.2,29.22,183600.0,23.4137,23.4217,23.4057,23.4217,183600.0
2012-10-12 14:50:00,29.22,29.25,29.21,29.24,259100.0,23.4217,23.4458,23.4137,23.4377,259100.0
2012-10-12 14:55:00,29.25,29.25,29.23,29.25,249000.0,23.4458,23.4458,23.4297,23.4458,249000.0
2012-10-12 15:00:00,29.24,29.27,29.24,29.24,900900.0,23.4377,23.4618,23.4377,23.4377,900900.0
2012-10-12 15:05:00,29.24,29.27,29.21,29.26,993800.0,23.4377,23.4618,23.4137,23.4538,993800.0
2012-10-12 15:10:00,29.26,29.27,29.25,29.27,343700.0,23.4538,23.4618,23.4458,23.4618,343700.0
2012-10-12 15:15:00,29.27,29.32,29.26,29.3,1095900.0,23.4618,23.5019,23.4538,23.4858,1095900.0
2012-10-12 15:20:00,29.3,29.31,29.26,29.26,805300.0,23.4858,23.4939,23.4538,23.4538,805300.0
2012-10-12 15:25:00,29.26,29.28,29.24,29.26,411500.0,23.4538,23.4698,23.4377,23.4538,411500.0
2012-10-12 15:30:00,29.26,29.27,29.22,29.23,313500.0,23.4538,23.4618,23.4217,23.4297,313500.0
2012-10-12 15:35:00,29.22,29.23,29.18,29.2,406600.0,23.4217,23.4297,23.3897,23.4057,406600.0
2012-10-12 15:40:00,29.2,29.26,29.19,29.24,714600.0,23.4057,23.4538,23.3977,23.4377,714600.0
2012-10-12 15:45:00,29.23,29.25,29.2,29.21,1112000.0,23.4297,23.4458,23.4057,23.4137,1112000.0
2012-10-12 15:50:00,29.21,29.22,29.19,29.22,1047400.0,23.4137,23.4217,23.3977,23.4217,1047400.0
2012-10-12 15:55:00,29.21,29.27,29.2,29.2,2137200.0,23.4137,23.4618,23.4057,23.4057,2137200.0
2012-10-15 09:30:00,29.39,29.46,29.34,29.45,885500.0,23.558,23.6141,23.5179,23.6061,885500.0
2012-10-15 09:35:00,29.46,29.46,29.32,29.44,497500.0,23.6141,23.6141,23.5019,23.5981,497500.0
2012-10-15 09:40:00,29.43,29.49,29.42,29.43,1160900.0,23.59,23.6381,23.582,23.59,1160900.0
2012-10-15 09:45:00,29.42,29.47,29.36,29.38,634500.0,23.582,23.6221,23.5339,23.55,634500.0
2012-10-15 09:50:00,29.38,29.4,29.31,29.31,521000.0,23.55,23.566,23.4939,23.4939,521000.0
2012-10-15 09:55:00,29.32,29.37,29.3,29.35,564100.0,23.5019,23.542,23.4858,23.5259,564100.0
2012-10-15 10:00:00,29.34,29.45,29.33,29.45,1163300.0,23.5179,23.6061,23.5099,23.6061,1163300.0
2012-10-15 10:05:00,29.44,29.45,29.39,29.43,433300.0,23.5981,23.6061,23.558,23.59,433300.0
2012-10-15 10:10:00,29.43,29.45,29.35,29.35,646100.0,23.59,23.6061,23.5259,23.5259,646100.0
2012-10-15 10:15:00,29.35,29.43,29.34,29.38,603800.0,23.5259,23.59,23.5179,23.55,603800.0
2012-10-15 10:20:00,29.38,29.38,29.34,29.36,577200.0,23.55,23.55,23.5179,23.5339,577200.0
2012-10-15 10:25:00,29.37,29.38,29.32,29.33,363600.0,23.542,23.55,23.5019,23.5099,363600.0
2012-10-15 10:30:00,29.33,29.36,29.31,29.35,411000.0,23.5099,23.5339,23.4939,23.5259,411000.0
2012-10-15 10:35:00,29.36,29.36,29.32,29.32,383700.0,23.5339,23.5339,23.5019,23.5019,383700.0
2012-10-15 10:40:00,29.33,29.35,29.3,29.31,332200.0,23.5099,23.5259,23.4858,23.4939,332200.0
2012-10-15 10:45:00,29.31,29.32,29.27,29.27,290800.0,23.4939,23.5019,23.4618,23.4618,290800.0
2012-10-15 10:50:00,29.28,29.29,29.26,29.28,192700.0,23.4698,23.4778,23.4538,23.4698,192700.0
2012-10-15 10:55:00,29.28,29.29,29.25,29.29,264400.0,23.4698,23.4778,23.4458,23.4778,264400.0
2012-10-15 11:00:00,29.29,29.32,29.28,29.28,322400.0,23.4778,23.5019,23.4698,23.4698,322400.0
2012-10-15 11:05:00,29.27,29.33,29.27,29.33,354300.0,23.4618,23.5099,23.4618,23.5099,354300.0
2012-10-15 11:10:00,29.33,29.36,29.32,29.35,412000.0,23.5099,23.5339,23.5019,23.5259,412000.0
2012-10-15 11:15:00,29.35,29.35,29.32,29.33,162000.0,23.5259,23.5259,23.5019,23.5099,162000.0
2012-10-15 11:20:00,29.33,29.36,29.33,29.33,188500.0,23.5099,23.5339,23.5099,23.5099,188500.0
2012-10-15 11:25:00,29.33,29.37,29.33,29.35,292000.0,23.5099,23.542,23.5099,23.5259,292000.0
2012-10-15 11:30:00,29.36,29.38,29.35,29.37,329800.0,23.5339,23.55,23.5259,23.542,329800.0
2012-10-15 11:35:00,29.37,29.43,29.37,29.43,347600.0,23.542,23.59,23.542,23.59,347600.0
2012-10-15 11:40:00,29.43,29.46,29.43,29.45,359300.0,23.59,23.6141,23.59,23.6061,359300.0
2012-10-15 11:45:00,29.45,29.48,29.42,29.44,686700.0,23.6061,23.6301,23.582,23.5981,686700.0
2012-10-15 11:50:00,29.44,29.48,29.44,29.48,464100.0,23.5981,23.6301,23.5981,23.6301,464100.0
2012-10-15 11:55:00,29.48,29.49,29.46,29.49,325200.0,23.6301,23.6381,23.6141,23.6381,325200.0
2012-10-15 12:00:00,29.48,29.5,29.48,29.5,232600.0,23.6301,23.6462,23.6301,23.6462,232600.0
2012-10-15 12:05:00,29.5,29.55,29.48,29.54,870800.0,23.6462,23.6862,23.6301,23.6782,870800.0
2012-10-15 12:10:00,29.54,29.54,29.5,29.53,588000.0,23.6782,23.6782,23.6462,23.6702,588000.0
2012-10-15 12:15:00,29.52,29.54,29.52,29.54,475100.0,23.6622,23.6782,23.6622,23.6782,475100.0
2012-10-15 12:20:00,29.54,29.59,29.53,29.58,526600.0,23.6782,23.7183,23.6702,23.7103,526600.0
2012-10-15 12:25:00,29.59,29.65,29.58,29.65,485300.0,23.7183,23.7664,23.7103,23.7664,485300.0
2012-10-15 12:30:00,29.65,29.66,29.59,29.6,879300.0,23.7664,23.7744,23.7183,23.7263,879300.0
2012-10-15 12:35:00,29.6,29.65,29.59,29.65,289600.0,23.7263,23.7664,23.7183,23.7664,289600.0
2012-10-15 12:40:00,29.65,29.69,29.64,29.68,450000.0,23.7664,23.7985,23.7584,23.7904,450000.0
2012-10-15 12:45:00,29.68,29.72,29.63,29.65,752900.0,23.7904,23.8225,23.7504,23.7664,752900.0
2012-10-15 12:50:00,29.64,29.65,29.55,29.58,459000.0,23.7584,23.7664,23.6862,23.7103,459000.0
2012-10-15 12:55:00,29.58,29.59,29.57,29.59,304600.0,23.7103,23.7183,23.7023,23.7183,304600.0
2012-10-15 13:00:00,29.58,29.63,29.58,29.63,330300.0,23.7103,23.7504,23.7103,23.7504,330300.0
2012-10-15 13:05:00,29.63,29.65,29.62,29.63,370400.0,23.7504,23.7664,23.7423,23.7504,370400.0
2012-10-15 13:10:00,29.63,29.66,29.62,29.65,382900.0,23.7504,23.7744,23.7423,23.7664,382900.0
2012-10-15 13:15:00,29.65,29.65,29.6,29.6,222000.0,23.7664,23.7664,23.7263,23.7263,222000.0
2012-10-15 13:20:00,29.6,29.62,29.55,29.56,321700.0,23.7263,23.7423,23.6862,23.6942,321700.0
2012-10-15 13:25:00,29.55,29.59,29.55,29.57,383600.0,23.6862,23.7183,23.6862,23.7023,383600.0
2012-10-15 13:30:00,29.58,29.59,29.54,29.55,275700.0,23.7103,23.7183,23.6782,23.6862,275700.0
2012-10-15 13:35:00,29.55,29.56,29.54,29.56,233800.0,23.6862,23.6942,23.6782,23.6942,233800.0
2012-10-15 13:40:00,29.56,29.58,29.55,29.58,178200.0,23.6942,23.7103,23.6862,23.7103,178200.0
2012-10-15 13:45:00,29.58,29.59,29.56,29.59,264400.0,23.7103,23.7183,23.6942,23.7183,264400.0
2012-10-15 13:50:00,29.59,29.59,29.53,29.55,566400.0,23.7183,23.7183,23.6702,23.6862,566400.0
2012-10-15 13:55:00,29.55,29.57,29.54,29.55,355000.0,23.6862,23.7023,23.6782,23.6862,355000.0
2012-10-15 14:00:00,29.54,29.57,29.54,29.56,281100.0,23.6782,23.7023,23.6782,23.6942,281100.0
2012-10-15 14:05:00,29.56,29.57,29.53,29.55,206300.0,23.6942,23.7023,23.6702,23.6862,206300.0
2012-10-15 14:10:00,29.55,29.57,29.54,29.56,301700.0,23.6862,23.7023,23.6782,23.6942,301700.0
2012-10-15 14:15:00,29.56,29.57,29.51,29.51,354700.0,23.6942,23.7023,23.6542,23.6542,354700.0
2012-10-15 14:20:00,29.52,29.53,29.5,29.52,219700.0,23.6622,23.6702,23.6462,23.6622,219700.0
2012-10-15 14:25:00,29.53,29.53,29.5,29.5,383500.0,23.6702,23.6702,23.6462,23.6462,383500.0
2012-10-15 14:30:00,29.5,29.51,29.47,29.48,277800.0,23.6462,23.6542,23.6221,23.6301,277800.0
2012-10-15 14:35:00,29.48,29.48,29.45,29.45,268700.0,23.6301,23.6301,23.6061,23.6061,268700.0
2012-10-15 14:40:00,29.45,29.46,29.41,29.41,315700.0,23.6061,23.6141,23.574,23.574,315700.0
2012-10-15 14:45:00,29.41,29.43,29.4,29.43,491200.0,23.574,23.59,23.566,23.59,491200.0
2012-10-15 14:50:00,29.43,29.45,29.42,29.44,269800.0,23.59,23.6061,23.582,23.5981,269800.0
2012-10-15 14:55:00,29.44,29.47,29.43,29.46,399100.0,23.5981,23.6221,23.59,23.6141,399100.0
2012-10-15 15:00:00,29.46,29.49,29.46,29.47,344400.0,23.6141,23.6381,23.6141,23.6221,344400.0
2012-10-15 15:05:00,29.47,29.49,29.47,29.49,110200.0,23.6221,23.6381,23.6221,23.6381,110200.0
2012-10-15 15:10:00,29.49,29.53,29.48,29.49,309600.0,23.6381,23.6702,23.6301,23.6381,309600.0
2012-10-15 15:15:00,29.49,29.53,29.49,29.51,604400.0,23.6381,23.6702,23.6381,23.6542,604400.0
2012-10-15 15:20:00,29.5,29.51,29.47,29.48,405000.0,23.6462,23.6542,23.6221,23.6301,405000.0
2012-10-15 15:25:00,29.48,29.5,29.47,29.48,427000.0,23.6301,23.6462,23.6221,23.6301,427000.0
2012-10-15 15:30:00,29.5,29.53,29.44,29.46,741500.0,23.6462,23.6702,23.5981,23.6141,741500.0
2012-10-15 15:35:00,29.45,29.48,29.45,29.47,307900.0,23.6061,23.6301,23.6061,23.6221,307900.0
2012-10-15 15:40:00,29.46,29.5,29.46,29.49,459000.0,23.6141,23.6462,23.6141,23.6381,459000.0
2012-10-15 15:45:00,29.5,29.52,29.46,29.49,870200.0,23.6462,23.6622,23.6141,23.6381,870200.0
2012-10-15 15:50:00,29.48,29.54,29.48,29.53,982700.0,23.6301,23.6782,23.6301,23.6702,982700.0
2012-10-15 15:55:00,29.53,29.54,29.49,29.51,2018600.0,23.6702,23.6782,23.6381,23.6542,2018600.0
2012-10-16 09:30:00,29.45,29.47,29.32,29.37,1559400.0,23.6061,23.6221,23.5019,23.542,1559400.0
2012-10-16 09:35:00,29.38,29.56,29.37,29.47,893800.0,23.55,23.6942,23.542,23.6221,893800.0
2012-10-16 09:40:00,29.47,29.55,29.45,29.52,841000.0,23.6221,23.6862,23.6061,23.6622,841000.0
2012-10-16 09:45:00,29.52,29.54,29.49,29.5,459400.0,23.6622,23.6782,23.6381,23.6462,459400.0
2012-10-16 09:50:00,29.51,29.53,29.49,29.51,707700.0,23.6542,23.6702,23.6381,23.6542,707700.0
2012-10-16 09:55:00,29.52,29.53,29.5,29.51,391000.0,23.6622,23.6702,23.6462,23.6542,391000.0
2012-10-16 10:00:00,29.52,29.56,29.5,29.52,656100.0,23.6622,23.6942,23.6462,23.6622,656100.0
2012-10-16 10:05:00,29.52,29.56,29.51,29.55,426300.0,23.6622,23.6942,23.6542,23.6862,426300.0
2012-10-16 10:10:00,29.55,29.58,29.53,29.53,612200.0,23.6862,23.7103,23.6702,23.6702,612200.0
2012-10-16 10:15:00,29.53,29.56,29.52,29.52,1046800.0,23.6702,23.6942,23.6622,23.6622,1046800.0
2012-10-16 10:20:00,29.52,29.55,29.52,29.55,443900.0,23.6622,23.6862,23.6622,23.6862,443900.0
2012-10-16 10:25:00,29.55,29.56,29.51,29.56,521500.0,23.6862,23.6942,23.6542,23.6942,521500.0
2012-10-16 10:30:00,29.55,29.57,29.54,29.54,457400.0,23.6862,23.7023,23.6782,23.6782,457400.0
2012-10-16 10:35:00,29.54,29.55,29.52,29.55,359300.0,23.6782,23.6862,23.6622,23.6862,359300.0
2012-10-16 10:40:00,29.55,29.57,29.52,29.52,570900.0,23.6862,23.7023,23.6622,23.6622,570900.0
2012-10-16 10:45:00,29.53,29.53,29.52,29.52,112100.0,23.6702,23.6702,23.6622,23.6622,112100.0
2012-10-16 10:50:00,29.52,29.54,29.51,29.53,639000.0,23.6622,23.6782,23.6542,23.6702,639000.0
2012-10-16 10:55:00,29.53,29.59,29.52,29.57,443900.0,23.6702,23.7183,23.6622,23.7023,443900.0
2012-10-16 11:00:00,29.56,29.57,29.55,29.56,263100.0,23.6942,23.7023,23.6862,23.6942,263100.0
2012-10-16 11:05:00,29.56,29.58,29.55,29.58,295500.0,23.6942,23.7103,23.6862,23.7103,295500.0
2012-10-16 11:10:00,29.57,29.6,29.56,29.57,327200.0,23.7023,23.7263,23.6942,23.7023,327200.0
2012-10-16 11:15:00,29.57,29.57,29.55,29.57,302200.0,23.7023,23.7023,23.6862,23.7023,302200.0
2012-10-16 11:20:00,29.56,29.59,29.56,29.56,713300.0,23.6942,23.7183,23.6942,23.6942,713300.0
2012-10-16 11:25:00,29.56,29.65,29.55,29.65,734300.0,23.6942,23.7664,23.6862,23.7664,734300.0
2012-10-16 11:30:00,29.65,29.68,29.64,29.66,574400.0,23.7664,23.7904,23.7584,23.7744,574400.0
2012-10-16 11:35:00,29.66,29.72,29.65,29.7,703000.0,23.7744,23.8225,23.7664,23.8065,703000.0
2012-10-16 11:40:00,29.71,29.71,29.63,29.63,462400.0,23.8145,23.8145,23.7504,23.7504,462400.0
2012-10-16 11:45:00,29.63,29.64,29.6,29.63,668400.0,23.7504,23.7584,23.7263,23.7504,668400.0
2012-10-16 11:50:00,29.64,29.66,29.61,29.66,416300.0,23.7584,23.7744,23.7343,23.7744,416300.0
2012-10-16 11:55:00,29.65,29.68,29.65,29.68,301300.0,23.7664,23.7904,23.7664,23.7904,301300.0
2012-10-16 12:00:00,29.67,29.71,29.67,29.67,736300.0,23.7824,23.8145,23.7824,23.7824,736300.0
2012-10-16 12:05:00,29.67,29.74,29.67,29.71,618900.0,23.7824,23.8385,23.7824,23.8145,618900.0
2012-10-16 12:10:00,29.71,29.74,29.69,29.69,455000.0,23.8145,23.8385,23.7985,23.7985,455000.0
2012-10-16 12:15:00,29.69,29.7,29.66,29.66,287600.0,23.7985,23.8065,23.7744,23.7744,287600.0
2012-10-16 12:20:00,29.67,29.67,29.63,29.65,358700.0,23.7824,23.7824,23.7504,23.7664,358700.0
2012-10-16 12:25:00,29.65,29.66,29.65,29.66,115100.0,23.7664,23.7744,23.7664,23.7744,115100.0
2012-10-16 12:30:00,29.65,29.68,29.65,29.66,584200.0,23.7664,23.7904,23.7664,23.7744,584200.0
2012-10-16 12:35:00,29.66,29.67,29.65,29.65,156000.0,23.7744,23.7824,23.7664,23.7664,156000.0
2012-10-16 12:40:00,29.65,29.66,29.65,29.66,86700.0,23.7664,23.7744,23.7664,23.7744,86700.0
2012-10-16 12:45:00,29.66,29.66,29.65,29.66,126100.0,23.7744,23.7744,23.7664,23.7744,126100.0
2012-10-16 12:50:00,29.66,29.67,29.65,29.65,424200.0,23.7744,23.7824,23.7664,23.7664,424200.0
2012-10-16 12:55:00,29.66,29.66,29.63,29.64,1504100.0,23.7744,23.7744,23.7504,23.7584,1504100.0
2012-10-16 13:00:00,29.64,29.65,29.63,29.65,342000.0,23.7584,23.7664,23.7504,23.7664,342000.0
2012-10-16 13:05:00,29.64,29.66,29.64,29.64,241800.0,23.7584,23.7744,23.7584,23.7584,241800.0
2012-10-16 13:10:00,29.64,29.65,29.64,29.64,45600.0,23.7584,23.7664,23.7584,23.7584,45600.0
2012-10-16 13:15:00,29.65,29.65,29.64,29.65,255200.0,23.7664,23.7664,23.7584,23.7664,255200.0
2012-10-16 13:20:00,29.65,29.66,29.64,29.65,352200.0,23.7664,23.7744,23.7584,23.7664,352200.0
2012-10-16 13:25:00,29.65,29.65,29.63,29.64,286400.0,23.7664,23.7664,23.7504,23.7584,286400.0
2012-10-16 13:30:00,29.65,29.65,29.64,29.65,92100.0,23.7664,23.7664,23.7584,23.7664,92100.0
2012-10-16 13:35:00,29.64,29.65,29.64,29.64,106600.0,23.7584,23.7664,23.7584,23.7584,106600.0
2012-10-16 13:40:00,29.65,29.65,29.63,29.64,240900.0,23.7664,23.7664,23.7504,23.7584,240900.0
2012-10-16 13:45:00,29.64,29.64,29.61,29.62,351700.0,23.7584,23.7584,23.7343,23.7423,351700.0
2012-10-16 13:50:00,29.61,29.62,29.59,29.61,705800.0,23.7343,23.7423,23.7183,23.7343,705800.0
2012-10-16 13:55:00,29.61,29.62,29.61,29.62,68800.0,23.7343,23.7423,23.7343,23.7423,68800.0
2012-10-16 14:00:00,29.62,29.62,29.58,29.6,442800.0,23.7423,23.7423,23.7103,23.7263,442800.0
2012-10-16 14:05:00,29.6,29.6,29.56,29.57,403100.0,23.7263,23.7263,23.6942,23.7023,403100.0
2012-10-16 14:10:00,29.58,29.58,29.53,29.54,653000.0,23.7103,23.7103,23.6702,23.6782,653000.0
2012-10-16 14:15:00,29.55,29.55,29.54,29.54,162100.0,23.6862,23.6862,23.6782,23.6782,162100.0
2012-10-16 14:20:00,29.54,29.56,29.54,29.55,372100.0,23.6782,23.6942,23.6782,23.6862,372100.0
2012-10-16 14:25:00,29.54,29.55,29.51,29.52,1006200.0,23.6782,23.6862,23.6542,23.6622,1006200.0
2012-10-16 14:30:00,29.52,29.52,29.47,29.5,592000.0,23.6622,23.6622,23.6221,23.6462,592000.0
2012-10-16 14:35:00,29.5,29.52,29.49,29.5,412500.0,23.6462,23.6622,23.6381,23.6462,412500.0
2012-10-16 14:40:00,29.5,29.52,29.49,29.5,220100.0,23.6462,23.6622,23.6381,23.6462,220100.0
2012-10-16 14:45:00,29.51,29.51,29.46,29.48,726500.0,23.6542,23.6542,23.6141,23.6301,726500.0
2012-10-16 14:50:00,29.48,29.49,29.47,29.49,372900.0,23.6301,23.6381,23.6221,23.6381,372900.0
2012-10-16 14:55:00,29.48,29.49,29.47,29.49,571500.0,23.6301,23.6381,23.6221,23.6381,571500.0
2012-10-16 15:00:00,29.49,29.51,29.46,29.46,996000.0,23.6381,23.6542,23.6141,23.6141,996000.0
2012-10-16 15:05:00,29.46,29.48,29.44,29.44,1170400.0,23.6141,23.6301,23.5981,23.5981,1170400.0
2012-10-16 15:10:00,29.44,29.46,29.43,29.46,479100.0,23.5981,23.6141,23.59,23.6141,479100.0
2012-10-16 15:15:00,29.46,29.49,29.46,29.46,443000.0,23.6141,23.6381,23.6141,23.6141,443000.0
2012-10-16 15:20:00,29.47,29.49,29.45,29.46,675700.0,23.6221,23.6381,23.6061,23.6141,675700.0
2012-10-16 15:25:00,29.46,29.49,29.44,29.48,600200.0,23.6141,23.6381,23.5981,23.6301,600200.0
2012-10-16 15:30:00,29.48,29.49,29.45,29.46,395500.0,23.6301,23.6381,23.6061,23.6141,395500.0
2012-10-16 15:35:00,29.46,29.49,29.45,29.49,639200.0,23.6141,23.6381,23.6061,23.6381,639200.0
2012-10-16 15:40:00,29.49,29.54,29.48,29.54,1247400.0,23.6381,23.6782,23.6301,23.6782,1247400.0
2012-10-16 15:45:00,29.54,29.54,29.52,29.53,1083200.0,23.6782,23.6782,23.6622,23.6702,1083200.0
2012-10-16 15:50:00,29.53,29.59,29.51,29.58,1970400.0,23.6702,23.7183,23.6542,23.7103,1970400.0
2012-10-16 15:55:00,29.57,29.58,29.49,29.52,3301000.0,23.7023,23.7103,23.6381,23.6622,3301000.0
2012-10-17 09:30:00,29.25,29.38,29.09,29.11,2103300.0,23.4458,23.55,23.3175,23.3335,2103300.0
2012-10-17 09:35:00,29.11,29.24,29.09,29.19,1207700.0,23.3335,23.4377,23.3175,23.3977,1207700.0
2012-10-17 09:40:00,29.19,29.29,29.17,29.28,1181800.0,23.3977,23.4778,23.3816,23.4698,1181800.0
2012-10-17 09:45:00,29.27,29.34,29.24,29.33,748600.0,23.4618,23.5179,23.4377,23.5099,748600.0
2012-10-17 09:50:00,29.32,29.39,29.29,29.37,869000.0,23.5019,23.558,23.4778,23.542,869000.0
2012-10-17 09:55:00,29.36,29.49,29.36,29.47,769400.0,23.5339,23.6381,23.5339,23.6221,769400.0
2012-10-17 10:00:00,29.46,29.51,29.42,29.46,989700.0,23.6141,23.6542,23.582,23.6141,989700.0
2012-10-17 10:05:00,29.46,29.46,29.42,29.45,566900.0,23.6141,23.6141,23.582,23.6061,566900.0
2012-10-17 10:10:00,29.45,29.5,29.44,29.47,635400.0,23.6061,23.6462,23.5981,23.6221,635400.0
2012-10-17 10:15:00,29.48,29.51,29.46,29.47,738300.0,23.6301,23.6542,23.6141,23.6221,738300.0
2012-10-17 10:20:00,29.47,29.49,29.45,29.48,520800.0,23.6221,23.6381,23.6061,23.6301,520800.0
2012-10-17 10:25:00,29.48,29.5,29.46,29.48,332400.0,23.6301,23.6462,23.6141,23.6301,332400.0
2012-10-17 10:30:00,29.49,29.5,29.48,29.49,321600.0,23.6381,23.6462,23.6301,23.6381,321600.0
2012-10-17 10:35:00,29.49,29.49,29.44,29.46,470800.0,23.6381,23.6381,23.5981,23.6141,470800.0
2012-10-17 10:40:00,29.46,29.5,29.46,29.48,496500.0,23.6141,23.6462,23.6141,23.6301,496500.0
2012-10-17 10:45:00,29.47,29.5,29.47,29.48,487000.0,23.6221,23.6462,23.6221,23.6301,487000.0
2012-10-17 10:50:00,29.48,29.49,29.41,29.41,305900.0,23.6301,23.6381,23.574,23.574,305900.0
2012-10-17 10:55:00,29.42,29.43,29.37,29.42,476500.0,23.582,23.59,23.542,23.582,476500.0
2012-10-17 11:00:00,29.42,29.43,29.38,29.38,363500.0,23.582,23.59,23.55,23.55,363500.0
2012-10-17 11:05:00,29.38,29.42,29.37,29.42,540000.0,23.55,23.582,23.542,23.582,540000.0
2012-10-17 11:10:00,29.42,29.42,29.4,29.41,244300.0,23.582,23.582,23.566,23.574,244300.0
2012-10-17 11:15:00,29.42,29.42,29.4,29.41,292600.0,23.582,23.582,23.566,23.574,292600.0
2012-10-17 11:20:00,29.42,29.45,29.41,29.44,435900.0,23.582,23.6061,23.574,23.5981,435900.0
2012-10-17 11:25:00,29.44,29.47,29.43,29.45,382500.0,23.5981,23.6221,23.59,23.6061,382500.0
2012-10-17 11:30:00,29.45,29.49,29.45,29.48,483600.0,23.6061,23.6381,23.6061,23.6301,483600.0
2012-10-17 11:35:00,29.48,29.5,29.47,29.49,340600.0,23.6301,23.6462,23.6221,23.6381,340600.0
2012-10-17 11:40:00,29.49,29.51,29.47,29.49,359500.0,23.6381,23.6542,23.6221,23.6381,359500.0
2012-10-17 11:45:00,29.5,29.6,29.48,29.58,809400.0,23.6462,23.7263,23.6301,23.7103,809400.0
2012-10-17 11:50:00,29.58,29.64,29.55,29.61,920000.0,23.7103,23.7584,23.6862,23.7343,920000.0
2012-10-17 11:55:00,29.62,29.62,29.55,29.55,536800.0,23.7423,23.7423,23.6862,23.6862,536800.0
2012-10-17 12:00:00,29.55,29.56,29.53,29.53,223200.0,23.6862,23.6942,23.6702,23.6702,223200.0
2012-10-17 12:05:00,29.53,29.56,29.52,29.55,506600.0,23.6702,23.6942,23.6622,23.6862,506600.0
2012-10-17 12:10:00,29.55,29.56,29.54,29.55,263500.0,23.6862,23.6942,23.6782,23.6862,263500.0
2012-10-17 12:15:00,29.55,29.55,29.53,29.54,204700.0,23.6862,23.6862,23.6702,23.6782,204700.0
2012-10-17 12:20:00,29.54,29.6,29.54,29.59,498200.0,23.6782,23.7263,23.6782,23.7183,498200.0
2012-10-17 12:25:00,29.58,29.58,29.56,29.58,211900.0,23.7103,23.7103,23.6942,23.7103,211900.0
2012-10-17 12:30:00,29.57,29.59,29.57,29.58,287200.0,23.7023,23.7183,23.7023,23.7103,287200.0
2012-10-17 12:35:00,29.58,29.6,29.56,29.58,631500.0,23.7103,23.7263,23.6942,23.7103,631500.0
2012-10-17 12:40:00,29.57,29.59,29.57,29.58,357300.0,23.7023,23.7183,23.7023,23.7103,357300.0
2012-10-17 12:45:00,29.58,29.58,29.56,29.58,241300.0,23.7103,23.7103,23.6942,23.7103,241300.0
2012-10-17 12:50:00,29.57,29.58,29.56,29.58,256700.0,23.7023,23.7103,23.6942,23.7103,256700.0
2012-10-17 12:55:00,29.57,29.58,29.57,29.58,75300.0,23.7023,23.7103,23.7023,23.7103,75300.0
2012-10-17 13:00:00,29.57,29.58,29.56,29.57,257800.0,23.7023,23.7103,23.6942,23.7023,257800.0
2012-10-17 13:05:00,29.57,29.59,29.56,29.59,481900.0,23.7023,23.7183,23.6942,23.7183,481900.0
2012-10-17 13:10:00,29.59,29.59,29.56,29.58,270900.0,23.7183,23.7183,23.6942,23.7103,270900.0
2012-10-17 13:15:00,29.58,29.59,29.57,29.58,515000.0,23.7103,23.7183,23.7023,23.7103,515000.0
2012-10-17 13:20:00,29.58,29.6,29.57,29.6,234000.0,23.7103,23.7263,23.7023,23.7263,234000.0
2012-10-17 13:25:00,29.59,29.61,29.58,29.58,444800.0,23.7183,23.7343,23.7103,23.7103,444800.0
2012-10-17 13:30:00,29.59,29.61,29.58,29.6,399200.0,23.7183,23.7343,23.7103,23.7263,399200.0
2012-10-17 13:35:00,29.59,29.6,29.58,29.59,209000.0,23.7183,23.7263,23.7103,23.7183,209000.0
2012-10-17 13:40:00,29.59,29.59,29.56,29.57,402000.0,23.7183,23.7183,23.6942,23.7023,402000.0
2012-10-17 13:45:00,29.56,29.59,29.53,29.56,423100.0,23.6942,23.7183,23.6702,23.6942,423100.0
2012-10-17 13:50:00,29.56,29.58,29.54,29.58,391100.0,23.6942,23.7103,23.6782,23.7103,391100.0
2012-10-17 13:55:00,29.58,29.58,29.54,29.54,284400.0,23.7103,23.7103,23.6782,23.6782,284400.0
2012-10-17 14:00:00,29.54,29.55,29.51,29.52,261200.0,23.6782,23.6862,23.6542,23.6622,261200.0
2012-10-17 14:05:00,29.52,29.54,29.51,29.53,332100.0,23.6622,23.6782,23.6542,23.6702,332100.0
2012-10-17 14:10:00,29.54,29.54,29.52,29.52,230300.0,23.6782,23.6782,23.6622,23.6622,230300.0
2012-10-17 14:15:00,29.53,29.53,29.51,29.52,178700.0,23.6702,23.6702,23.6542,23.6622,178700.0
2012-10-17 14:20:00,29.52,29.54,29.52,29.54,176900.0,23.6622,23.6782,23.6622,23.6782,176900.0
2012-10-17 14:25:00,29.54,29.55,29.53,29.54,235800.0,23.6782,23.6862,23.6702,23.6782,235800.0
2012-10-17 14:30:00,29.54,29.55,29.53,29.53,149600.0,23.6782,23.6862,23.6702,23.6702,149600.0
2012-10-17 14:35:00,29.53,29.56,29.53,29.55,173100.0,23.6702,23.6942,23.6702,23.6862,173100.0
2012-10-17 14:40:00,29.55,29.55,29.54,29.55,340600.0,23.6862,23.6862,23.6782,23.6862,340600.0
2012-10-17 14:45:00,29.55,29.56,29.54,29.55,672400.0,23.6862,23.6942,23.6782,23.6862,672400.0
2012-10-17 14:50:00,29.55,29.56,29.55,29.55,343400.0,23.6862,23.6942,23.6862,23.6862,343400.0
2012-10-17 14:55:00,29.56,29.57,29.55,29.56,172500.0,23.6942,23.7023,23.6862,23.6942,172500.0
2012-10-17 15:00:00,29.55,29.57,29.55,29.55,152700.0,23.6862,23.7023,23.6862,23.6862,152700.0
2012-10-17 15:05:00,29.55,29.59,29.55,29.59,554500.0,23.6862,23.7183,23.6862,23.7183,554500.0
2012-10-17 15:10:00,29.59,29.6,29.58,29.6,355100.0,23.7183,23.7263,23.7103,23.7263,355100.0
2012-10-17 15:15:00,29.6,29.61,29.59,29.61,589600.0,23.7263,23.7343,23.7183,23.7343,589600.0
2012-10-17 15:20:00,29.61,29.61,29.6,29.6,170300.0,23.7343,23.7343,23.7263,23.7263,170300.0
2012-10-17 15:25:00,29.6,29.62,29.6,29.62,579400.0,23.7263,23.7423,23.7263,23.7423,579400.0
2012-10-17 15:30:00,29.61,29.62,29.61,29.61,469400.0,23.7343,23.7423,23.7343,23.7343,469400.0
2012-10-17 15:35:00,29.62,29.63,29.61,29.62,781200.0,23.7423,23.7504,23.7343,23.7423,781200.0
2012-10-17 15:40:00,29.61,29.63,29.61,29.63,508400.0,23.7343,23.7504,23.7343,23.7504,508400.0
2012-10-17 15:45:00,29.63,29.63,29.57,29.57,813400.0,23.7504,23.7504,23.7023,23.7023,813400.0
2012-10-17 15:50:00,29.58,29.59,29.55,29.59,1263200.0,23.7103,23.7183,23.6862,23.7183,1263200.0
2012-10-17 15:55:00,29.59,29.6,29.55,29.59,1456400.0,23.7183,23.7263,23.6862,23.7183,1456400.0
2012-10-18 09:30:00,29.67,29.7,29.52,29.66,1149500.0,23.7824,23.8065,23.6622,23.7744,1149500.0
2012-10-18 09:35:00,29.66,29.7,29.61,29.64,771100.0,23.7744,23.8065,23.7343,23.7584,771100.0
2012-10-18 09:40:00,29.63,29.64,29.5,29.55,719800.0,23.7504,23.7584,23.6462,23.6862,719800.0
2012-10-18 09:45:00,29.55,29.56,29.48,29.54,565200.0,23.6862,23.6942,23.6301,23.6782,565200.0
2012-10-18 09:50:00,29.54,29.6,29.53,29.6,349000.0,23.6782,23.7263,23.6702,23.7263,349000.0
2012-10-18 09:55:00,29.6,29.7,29.6,29.7,505500.0,23.7263,23.8065,23.7263,23.8065,505500.0
2012-10-18 10:00:00,29.69,29.73,29.62,29.65,989900.0,23.7985,23.8305,23.7423,23.7664,989900.0
2012-10-18 10:05:00,29.65,29.65,29.62,29.65,370600.0,23.7664,23.7664,23.7423,23.7664,370600.0
2012-10-18 10:10:00,29.65,29.66,29.61,29.62,514800.0,23.7664,23.7744,23.7343,23.7423,514800.0
2012-10-18 10:15:00,29.62,29.63,29.5,29.53,470000.0,23.7423,23.7504,23.6462,23.6702,470000.0
2012-10-18 10:20:00,29.53,29.53,29.48,29.5,563200.0,23.6702,23.6702,23.6301,23.6462,563200.0
2012-10-18 10:25:00,29.51,29.51,29.47,29.49,477400.0,23.6542,23.6542,23.6221,23.6381,477400.0
2012-10-18 10:30:00,29.49,29.53,29.44,29.52,664100.0,23.6381,23.6702,23.5981,23.6622,664100.0
2012-10-18 10:35:00,29.51,29.52,29.48,29.51,173900.0,23.6542,23.6622,23.6301,23.6542,173900.0
2012-10-18 10:40:00,29.51,29.51,29.46,29.48,375600.0,23.6542,23.6542,23.6141,23.6301,375600.0
2012-10-18 10:45:00,29.47,29.48,29.42,29.44,554600.0,23.6221,23.6301,23.582,23.5981,554600.0
2012-10-18 10:50:00,29.44,29.46,29.43,29.43,371300.0,23.5981,23.6141,23.59,23.59,371300.0
2012-10-18 10:55:00,29.43,29.49,29.43,29.46,339900.0,23.59,23.6381,23.59,23.6141,339900.0
2012-10-18 11:00:00,29.46,29.51,29.46,29.5,352900.0,23.6141,23.6542,23.6141,23.6462,352900.0
2012-10-18 11:05:00,29.51,29.51,29.48,29.49,235900.0,23.6542,23.6542,23.6301,23.6381,235900.0
2012-10-18 11:10:00,29.48,29.5,29.47,29.48,302200.0,23.6301,23.6462,23.6221,23.6301,302200.0
2012-10-18 11:15:00,29.49,29.51,29.48,29.5,255000.0,23.6381,23.6542,23.6301,23.6462,255000.0
2012-10-18 11:20:00,29.51,29.53,29.5,29.52,255200.0,23.6542,23.6702,23.6462,23.6622,255200.0
2012-10-18 11:25:00,29.51,29.53,29.5,29.52,211700.0,23.6542,23.6702,23.6462,23.6622,211700.0
2012-10-18 11:30:00,29.52,29.53,29.51,29.52,278600.0,23.6622,23.6702,23.6542,23.6622,278600.0
2012-10-18 11:35:00,29.52,29.55,29.51,29.55,543000.0,23.6622,23.6862,23.6542,23.6862,543000.0
2012-10-18 11:40:00,29.54,29.58,29.54,29.55,484000.0,23.6782,23.7103,23.6782,23.6862,484000.0
2012-10-18 11:45:00,29.54,29.57,29.54,29.54,210900.0,23.6782,23.7023,23.6782,23.6782,210900.0
2012-10-18 11:50:00,29.54,29.56,29.53,29.55,243200.0,23.6782,23.6942,23.6702,23.6862,243200.0
2012-10-18 11:55:00,29.55,29.61,29.54,29.59,648100.0,23.6862,23.7343,23.6782,23.7183,648100.0
2012-10-18 12:00:00,29.59,29.67,29.58,29.67,477300.0,23.7183,23.7824,23.7103,23.7824,477300.0
2012-10-18 12:05:00,29.67,29.7,29.66,29.66,991900.0,23.7824,23.8065,23.7744,23.7744,991900.0
2012-10-18 12:10:00,29.66,29.67,29.66,29.66,170300.0,23.7744,23.7824,23.7744,23.7744,170300.0
2012-10-18 12:15:00,29.66,29.67,29.62,29.63,270300.0,23.7744,23.7824,23.7423,23.7504,270300.0
2012-10-18 12:20:00,29.63,29.64,29.61,29.61,311500.0,23.7504,23.7584,23.7343,23.7343,311500.0
2012-10-18 12:25:00,29.62,29.62,29.61,29.62,134300.0,23.7423,23.7423,23.7343,23.7423,134300.0
2012-10-18 12:30:00,29.62,29.63,29.52,29.52,1187600.0,23.7423,23.7504,23.6622,23.6622,1187600.0
2012-10-18 12:35:00,29.52,29.59,29.5,29.59,963600.0,23.6622,23.7183,23.6462,23.7183,963600.0
2012-10-18 12:40:00,29.58,29.6,29.52,29.53,320400.0,23.7103,23.7263,23.6622,23.6702,320400.0
2012-10-18 12:45:00,29.53,29.53,29.49,29.5,501900.0,23.6702,23.6702,23.6381,23.6462,501900.0
2012-10-18 12:50:00,29.5,29.55,29.47,29.54,623400.0,23.6462,23.6862,23.6221,23.6782,623400.0
2012-10-18 12:55:00,29.54,29.55,29.48,29.54,396500.0,23.6782,23.6862,23.6301,23.6782,396500.0
2012-10-18 13:00:00,29.55,29.55,29.51,29.51,257800.0,23.6862,23.6862,23.6542,23.6542,257800.0
2012-10-18 13:05:00,29.51,29.52,29.41,29.41,850600.0,23.6542,23.6622,23.574,23.574,850600.0
2012-10-18 13:10:00,29.42,29.43,29.37,29.43,752500.0,23.582,23.59,23.542,23.59,752500.0
2012-10-18 13:15:00,29.43,29.44,29.37,29.4,413000.0,23.59,23.5981,23.542,23.566,413000.0
2012-10-18 13:20:00,29.4,29.42,29.38,29.38,289100.0,23.566,23.582,23.55,23.55,289100.0
2012-10-18 13:25:00,29.38,29.43,29.38,29.42,292400.0,23.55,23.59,23.55,23.582,292400.0
2012-10-18 13:30:00,29.43,29.43,29.38,29.38,137800.0,23.59,23.59,23.55,23.55,137800.0
2012-10-18 13:35:00,29.39,29.41,29.34,29.34,413000.0,23.558,23.574,23.5179,23.5179,413000.0
2012-10-18 13:40:00,29.34,29.35,29.3,29.32,774300.0,23.5179,23.5259,23.4858,23.5019,774300.0
2012-10-18 13:45:00,29.32,29.33,29.27,29.32,787100.0,23.5019,23.5099,23.4618,23.5019,787100.0
2012-10-18 13:50:00,29.32,29.33,29.29,29.29,339100.0,23.5019,23.5099,23.4778,23.4778,339100.0
2012-10-18 13:55:00,29.29,29.3,29.26,29.29,348000.0,23.4778,23.4858,23.4538,23.4778,348000.0
2012-10-18 14:00:00,29.28,29.35,29.28,29.34,588700.0,23.4698,23.5259,23.4698,23.5179,588700.0
2012-10-18 14:05:00,29.35,29.37,29.32,29.35,668500.0,23.5259,23.542,23.5019,23.5259,668500.0
2012-10-18 14:10:00,29.35,29.36,29.34,29.35,294700.0,23.5259,23.5339,23.5179,23.5259,294700.0
2012-10-18 14:15:00,29.35,29.42,29.34,29.4,409500.0,23.5259,23.582,23.5179,23.566,409500.0
2012-10-18 14:20:00,29.39,29.45,29.39,29.43,518000.0,23.558,23.6061,23.558,23.59,518000.0
2012-10-18 14:25:00,29.44,29.45,29.4,29.4,373700.0,23.5981,23.6061,23.566,23.566,373700.0
2012-10-18 14:30:00,29.4,29.41,29.38,29.39,331700.0,23.566,23.574,23.55,23.558,331700.0
2012-10-18 14:35:00,29.39,29.41,29.35,29.4,554100.0,23.558,23.574,23.5259,23.566,554100.0
2012-10-18 14:40:00,29.39,29.4,29.35,29.36,418000.0,23.558,23.566,23.5259,23.5339,418000.0
2012-10-18 14:45:00,29.36,29.41,29.35,29.37,338700.0,23.5339,23.574,23.5259,23.542,338700.0
2012-10-18 14:50:00,29.37,29.42,29.37,29.4,395900.0,23.542,23.582,23.542,23.566,395900.0
2012-10-18 14:55:00,29.41,29.42,29.37,29.4,701600.0,23.574,23.582,23.542,23.566,701600.0
2012-10-18 15:00:00,29.39,29.43,29.39,29.42,474000.0,23.558,23.59,23.558,23.582,474000.0
2012-10-18 15:05:00,29.43,29.49,29.4,29.48,885400.0,23.59,23.6381,23.566,23.6301,885400.0
2012-10-18 15:10:00,29.48,29.48,29.43,29.45,529900.0,23.6301,23.6301,23.59,23.6061,529900.0
2012-10-18 15:15:00,29.44,29.44,29.39,29.4,571000.0,23.5981,23.5981,23.558,23.566,571000.0
2012-10-18 15:20:00,29.41,29.48,29.39,29.47,972400.0,23.574,23.6301,23.558,23.6221,972400.0
2012-10-18 15:25:00,29.47,29.49,29.43,29.44,600300.0,23.6221,23.6381,23.59,23.5981,600300.0
2012-10-18 15:30:00,29.44,29.46,29.43,29.43,594300.0,23.5981,23.6141,23.59,23.59,594300.0
2012-10-18 15:35:00,29.43,29.46,29.41,29.43,1143100.0,23.59,23.6141,23.574,23.59,1143100.0
2012-10-18 15:40:00,29.43,29.46,29.41,29.46,850400.0,23.59,23.6141,23.574,23.6141,850400.0
2012-10-18 15:45:00,29.46,29.48,29.43,29.44,1787900.0,23.6141,23.6301,23.59,23.5981,1787900.0
2012-10-18 15:50:00,29.45,29.56,29.45,29.54,1670700.0,23.6061,23.6942,23.6061,23.6782,1670700.0
2012-10-18 15:55:00,29.54,29.54,29.48,29.54,2602300.0,23.6782,23.6782,23.6301,23.6782,2602300.0
2012-10-19 09:30:00,29.06,29.08,28.85,28.86,12776100.0,23.2935,23.3095,23.1251,23.1332,12776100.0
2012-10-19 09:35:00,28.86,28.87,28.67,28.7,2661000.0,23.1332,23.1412,22.9809,23.0049,2661000.0
2012-10-19 09:40:00,28.71,28.71,28.56,28.62,2438300.0,23.0129,23.0129,22.8927,22.9408,2438300.0
2012-10-19 09:45:00,28.62,28.79,28.59,28.77,2222000.0,22.9408,23.077,22.9167,23.061,2222000.0
2012-10-19 09:50:00,28.77,28.92,28.74,28.9,1787300.0,23.061,23.1812,23.037,23.1652,1787300.0
2012-10-19 09:55:00,28.91,29.03,28.9,29.01,2082900.0,23.1732,23.2694,23.1652,23.2534,2082900.0
2012-10-19 10:00:00,29.02,29.02,28.88,28.95,1928100.0,23.2614,23.2614,23.1492,23.2053,1928100.0
2012-10-19 10:05:00,28.95,28.97,28.89,28.94,1614600.0,23.2053,23.2213,23.1572,23.1973,1614600.0
2012-10-19 10:10:00,28.95,28.95,28.77,28.79,1494100.0,23.2053,23.2053,23.061,23.077,1494100.0
2012-10-19 10:15:00,28.79,28.9,28.77,28.87,1413200.0,23.077,23.1652,23.061,23.1412,1413200.0
2012-10-19 10:20:00,28.87,28.87,28.8,28.81,902000.0,23.1412,23.1412,23.0851,23.0931,902000.0
2012-10-19 10:25:00,28.8,28.93,28.76,28.92,1267400.0,23.0851,23.1893,23.053,23.1812,1267400.0
2012-10-19 10:30:00,28.92,28.92,28.8,28.81,784300.0,23.1812,23.1812,23.0851,23.0931,784300.0
2012-10-19 10:35:00,28.8,28.81,28.79,28.81,458800.0,23.0851,23.0931,23.077,23.0931,458800.0
2012-10-19 10:40:00,28.8,28.85,28.79,28.8,659400.0,23.0851,23.1251,23.077,23.0851,659400.0
2012-10-19 10:45:00,28.79,28.84,28.76,28.76,674100.0,23.077,23.1171,23.053,23.053,674100.0
2012-10-19 10:50:00,28.76,28.8,28.75,28.8,680600.0,23.053,23.0851,23.045,23.0851,680600.0
2012-10-19 10:55:00,28.8,28.85,28.78,28.85,425100.0,23.0851,23.1251,23.069,23.1251,425100.0
2012-10-19 11:00:00,28.85,28.87,28.8,28.8,548600.0,23.1251,23.1412,23.0851,23.0851,548600.0
2012-10-19 11:05:00,28.81,28.84,28.75,28.77,606100.0,23.0931,23.1171,23.045,23.061,606100.0
2012-10-19 11:10:00,28.76,28.79,28.71,28.71,672100.0,23.053,23.077,23.0129,23.0129,672100.0
2012-10-19 11:15:00,28.71,28.72,28.66,28.71,1100000.0,23.0129,23.0209,22.9728,23.0129,1100000.0
2012-10-19 11:20:00,28.71,28.72,28.69,28.71,853400.0,23.0129,23.0209,22.9969,23.0129,853400.0
2012-10-19 11:25:00,28.71,28.78,28.71,28.75,911400.0,23.0129,23.069,23.0129,23.045,911400.0
2012-10-19 11:30:00,28.75,28.77,28.74,28.77,631500.0,23.045,23.061,23.037,23.061,631500.0
2012-10-19 11:35:00,28.77,28.79,28.75,28.78,293400.0,23.061,23.077,23.045,23.069,293400.0
2012-10-19 11:40:00,28.78,28.86,28.77,28.85,904900.0,23.069,23.1332,23.061,23.1251,904900.0
2012-10-19 11:45:00,28.85,28.85,28.72,28.73,616000.0,23.1251,23.1251,23.0209,23.0289,616000.0
2012-10-19 11:50:00,28.72,28.75,28.68,28.73,920300.0,23.0209,23.045,22.9889,23.0289,920300.0
2012-10-19 11:55:00,28.73,28.73,28.7,28.7,451900.0,23.0289,23.0289,23.0049,23.0049,451900.0
2012-10-19 12:00:00,28.71,28.71,28.66,28.67,629900.0,23.0129,23.0129,22.9728,22.9809,629900.0
2012-10-19 12:05:00,28.67,28.69,28.66,28.69,379400.0,22.9809,22.9969,22.9728,22.9969,379400.0
2012-10-19 12:10:00,28.69,28.69,28.63,28.63,484500.0,22.9969,22.9969,22.9488,22.9488,484500.0
2012-10-19 12:15:00,28.63,28.65,28.61,28.64,755600.0,22.9488,22.9648,22.9328,22.9568,755600.0
2012-10-19 12:20:00,28.64,28.71,28.63,28.71,515500.0,22.9568,23.0129,22.9488,23.0129,515500.0
2012-10-19 12:25:00,28.71,28.71,28.66,28.66,383900.0,23.0129,23.0129,22.9728,22.9728,383900.0
2012-10-19 12:30:00,28.66,28.69,28.65,28.69,286000.0,22.9728,22.9969,22.9648,22.9969,286000.0
2012-10-19 12:35:00,28.69,28.77,28.68,28.76,629600.0,22.9969,23.061,22.9889,23.053,629600.0
2012-10-19 12:40:00,28.76,28.76,28.71,28.71,191700.0,23.053,23.053,23.0129,23.0129,191700.0
2012-10-19 12:45:00,28.71,28.77,28.71,28.74,467400.0,23.0129,23.061,23.0129,23.037,467400.0
2012-10-19 12:50:00,28.73,28.73,28.7,28.7,376000.0,23.0289,23.0289,23.0049,23.0049,376000.0
2012-10-19 12:55:00,28.71,28.71,28.67,28.69,489400.0,23.0129,23.0129,22.9809,22.9969,489400.0
2012-10-19 13:00:00,28.68,28.69,28.63,28.66,336900.0,22.9889,22.9969,22.9488,22.9728,336900.0
2012-10-19 13:05:00,28.66,28.7,28.65,28.69,294900.0,22.9728,23.0049,22.9648,22.9969,294900.0
2012-10-19 13:10:00,28.69,28.72,28.69,28.72,219300.0,22.9969,23.0209,22.9969,23.0209,219300.0
2012-10-19 13:15:00,28.71,28.76,28.71,28.71,621000.0,23.0129,23.053,23.0129,23.0129,621000.0
2012-10-19 13:20:00,28.71,28.79,28.71,28.76,682400.0,23.0129,23.077,23.0129,23.053,682400.0
2012-10-19 13:25:00,28.75,28.76,28.7,28.7,296500.0,23.045,23.053,23.0049,23.0049,296500.0
2012-10-19 13:30:00,28.71,28.71,28.69,28.71,205700.0,23.0129,23.0129,22.9969,23.0129,205700.0
2012-10-19 13:35:00,28.71,28.71,28.65,28.66,411000.0,23.0129,23.0129,22.9648,22.9728,411000.0
2012-10-19 13:40:00,28.65,28.67,28.62,28.66,450900.0,22.9648,22.9809,22.9408,22.9728,450900.0
2012-10-19 13:45:00,28.66,28.66,28.6,28.6,619400.0,22.9728,22.9728,22.9247,22.9247,619400.0
2012-10-19 13:50:00,28.61,28.64,28.6,28.64,252300.0,22.9328,22.9568,22.9247,22.9568,252300.0
2012-10-19 13:55:00,28.63,28.64,28.6,28.63,383400.0,22.9488,22.9568,22.9247,22.9488,383400.0
2012-10-19 14:00:00,28.63,28.68,28.62,28.68,383400.0,22.9488,22.9889,22.9408,22.9889,383400.0
2012-10-19 14:05:00,28.67,28.68,28.66,28.67,163700.0,22.9809,22.9889,22.9728,22.9809,163700.0
2012-10-19 14:10:00,28.68,28.68,28.64,28.65,417700.0,22.9889,22.9889,22.9568,22.9648,417700.0
2012-10-19 14:15:00,28.65,28.65,28.61,28.61,490700.0,22.9648,22.9648,22.9328,22.9328,490700.0
2012-10-19 14:20:00,28.61,28.62,28.6,28.62,354100.0,22.9328,22.9408,22.9247,22.9408,354100.0
2012-10-19 14:25:00,28.62,28.62,28.55,28.58,750800.0,22.9408,22.9408,22.8847,22.9087,750800.0
2012-10-19 14:30:00,28.59,28.61,28.58,28.58,402700.0,22.9167,22.9328,22.9087,22.9087,402700.0
2012-10-19 14:35:00,28.58,28.59,28.54,28.54,568700.0,22.9087,22.9167,22.8767,22.8767,568700.0
2012-10-19 14:40:00,28.54,28.57,28.51,28.57,929000.0,22.8767,22.9007,22.8526,22.9007,929000.0
2012-10-19 14:45:00,28.57,28.59,28.53,28.59,651700.0,22.9007,22.9167,22.8686,22.9167,651700.0
2012-10-19 14:50:00,28.59,28.59,28.54,28.55,718200.0,22.9167,22.9167,22.8767,22.8847,718200.0
2012-10-19 14:55:00,28.55,28.6,28.54,28.59,515600.0,22.8847,22.9247,22.8767,22.9167,515600.0
2012-10-19 15:00:00,28.6,28.6,28.54,28.54,528500.0,22.9247,22.9247,22.8767,22.8767,528500.0
2012-10-19 15:05:00,28.54,28.56,28.51,28.52,660900.0,22.8767,22.8927,22.8526,22.8606,660900.0
2012-10-19 15:10:00,28.52,28.53,28.5,28.51,1183100.0,22.8606,22.8686,22.8446,22.8526,1183100.0
2012-10-19 15:15:00,28.52,28.53,28.5,28.51,1109800.0,22.8606,22.8686,22.8446,22.8526,1109800.0
2012-10-19 15:20:00,28.52,28.59,28.51,28.57,640300.0,22.8606,22.9167,22.8526,22.9007,640300.0
2012-10-19 15:25:00,28.57,28.61,28.53,28.53,779600.0,22.9007,22.9328,22.8686,22.8686,779600.0
2012-10-19 15:30:00,28.54,28.54,28.5,28.53,1277700.0,22.8767,22.8767,22.8446,22.8686,1277700.0
2012-10-19 15:35:00,28.53,28.56,28.52,28.55,867700.0,22.8686,22.8927,22.8606,22.8847,867700.0
2012-10-19 15:40:00,28.55,28.56,28.51,28.53,958500.0,22.8847,22.8927,22.8526,22.8686,958500.0
2012-10-19 15:45:00,28.53,28.56,28.52,28.56,908800.0,22.8686,22.8927,22.8606,22.8927,908800.0
2012-10-19 15:50:00,28.56,28.66,28.55,28.66,3215100.0,22.8927,22.9728,22.8847,22.9728,3215100.0
2012-10-19 15:55:00,28.66,28.66,28.58,28.64,4682400.0,22.9728,22.9728,22.9087,22.9568,4682400.0
2012-10-22 09:30:00,28.74,28.83,28.5,28.53,1820100.0,23.037,23.1091,22.8446,22.8686,1820100.0
2012-10-22 09:35:00,28.53,28.59,28.5,28.51,1217700.0,22.8686,22.9167,22.8446,22.8526,1217700.0
2012-10-22 09:40:00,28.5,28.51,28.46,28.48,847700.0,22.8446,22.8526,22.8125,22.8286,847700.0
2012-10-22 09:45:00,28.48,28.49,28.35,28.36,1410200.0,22.8286,22.8366,22.7244,22.7324,1410200.0
2012-10-22 09:50:00,28.36,28.4,28.34,28.37,1000600.0,22.7324,22.7644,22.7163,22.7404,1000600.0
2012-10-22 09:55:00,28.37,28.37,28.26,28.27,1483500.0,22.7404,22.7404,22.6522,22.6602,1483500.0
2012-10-22 10:00:00,28.28,28.38,28.27,28.32,1178100.0,22.6682,22.7484,22.6602,22.7003,1178100.0
2012-10-22 10:05:00,28.33,28.35,28.3,28.35,765100.0,22.7083,22.7244,22.6843,22.7244,765100.0
2012-10-22 10:10:00,28.35,28.35,28.28,28.29,771400.0,22.7244,22.7244,22.6682,22.6763,771400.0
2012-10-22 10:15:00,28.28,28.3,28.25,28.26,705400.0,22.6682,22.6843,22.6442,22.6522,705400.0
2012-10-22 10:20:00,28.26,28.26,28.15,28.17,1749500.0,22.6522,22.6522,22.564,22.5801,1749500.0
2012-10-22 10:25:00,28.17,28.18,28.15,28.16,725300.0,22.5801,22.5881,22.564,22.5721,725300.0
2012-10-22 10:30:00,28.17,28.21,28.15,28.17,957600.0,22.5801,22.6121,22.564,22.5801,957600.0
2012-10-22 10:35:00,28.17,28.19,28.1,28.1,906000.0,22.5801,22.5961,22.524,22.524,906000.0
2012-10-22 10:40:00,28.1,28.13,28.07,28.07,1587000.0,22.524,22.548,22.4999,22.4999,1587000.0
2012-10-22 10:45:00,28.07,28.18,28.07,28.17,1128400.0,22.4999,22.5881,22.4999,22.5801,1128400.0
2012-10-22 10:50:00,28.16,28.2,28.14,28.17,666500.0,22.5721,22.6041,22.556,22.5801,666500.0
2012-10-22 10:55:00,28.17,28.18,28.12,28.12,614700.0,22.5801,22.5881,22.54,22.54,614700.0
2012-10-22 11:00:00,28.12,28.18,28.12,28.17,1032900.0,22.54,22.5881,22.54,22.5801,1032900.0
2012-10-22 11:05:00,28.16,28.18,28.15,28.16,754100.0,22.5721,22.5881,22.564,22.5721,754100.0
2012-10-22 11:10:00,28.15,28.16,28.08,28.09,562300.0,22.564,22.5721,22.5079,22.5159,562300.0
2012-10-22 11:15:00,28.08,28.1,28.05,28.05,1006800.0,22.5079,22.524,22.4839,22.4839,1006800.0
2012-10-22 11:20:00,28.05,28.07,28.04,28.04,627400.0,22.4839,22.4999,22.4759,22.4759,627400.0
2012-10-22 11:25:00,28.05,28.07,28.04,28.05,851000.0,22.4839,22.4999,22.4759,22.4839,851000.0
2012-10-22 11:30:00,28.05,28.07,28.03,28.07,726200.0,22.4839,22.4999,22.4679,22.4999,726200.0
2012-10-22 11:35:00,28.07,28.09,28.05,28.07,1019700.0,22.4999,22.5159,22.4839,22.4999,1019700.0
2012-10-22 11:40:00,28.08,28.12,28.07,28.11,663100.0,22.5079,22.54,22.4999,22.532,663100.0
2012-10-22 11:45:00,28.11,28.11,28.03,28.05,740300.0,22.532,22.532,22.4679,22.4839,740300.0
2012-10-22 11:50:00,28.05,28.08,28.05,28.06,539200.0,22.4839,22.5079,22.4839,22.4919,539200.0
2012-10-22 11:55:00,28.05,28.08,28.04,28.04,728700.0,22.4839,22.5079,22.4759,22.4759,728700.0
2012-10-22 12:00:00,28.05,28.06,28.0,28.05,1791200.0,22.4839,22.4919,22.4438,22.4839,1791200.0
2012-10-22 12:05:00,28.06,28.1,28.02,28.09,1088600.0,22.4919,22.524,22.4598,22.5159,1088600.0
2012-10-22 12:10:00,28.08,28.09,28.05,28.08,886900.0,22.5079,22.5159,22.4839,22.5079,886900.0
2012-10-22 12:15:00,28.08,28.11,28.07,28.08,918600.0,22.5079,22.532,22.4999,22.5079,918600.0
2012-10-22 12:20:00,28.08,28.11,28.08,28.1,454300.0,22.5079,22.532,22.5079,22.524,454300.0
2012-10-22 12:25:00,28.11,28.11,28.06,28.07,405000.0,22.532,22.532,22.4919,22.4999,405000.0
2012-10-22 12:30:00,28.08,28.1,28.07,28.08,379800.0,22.5079,22.524,22.4999,22.5079,379800.0
2012-10-22 12:35:00,28.07,28.09,28.05,28.09,396200.0,22.4999,22.5159,22.4839,22.5159,396200.0
2012-10-22 12:40:00,28.09,28.1,28.08,28.09,154700.0,22.5159,22.524,22.5079,22.5159,154700.0
2012-10-22 12:45:00,28.08,28.13,28.08,28.1,515800.0,22.5079,22.548,22.5079,22.524,515800.0
2012-10-22 12:50:00,28.1,28.11,28.08,28.09,303800.0,22.524,22.532,22.5079,22.5159,303800.0
2012-10-22 12:55:00,28.09,28.11,28.07,28.09,374700.0,22.5159,22.532,22.4999,22.5159,374700.0
2012-10-22 13:00:00,28.08,28.1,28.05,28.05,452400.0,22.5079,22.524,22.4839,22.4839,452400.0
2012-10-22 13:05:00,28.05,28.06,28.0,28.01,562900.0,22.4839,22.4919,22.4438,22.4518,562900.0
2012-10-22 13:10:00,28.01,28.03,28.0,28.03,1151500.0,22.4518,22.4679,22.4438,22.4679,1151500.0
2012-10-22 13:15:00,28.03,28.03,28.02,28.02,216400.0,22.4679,22.4679,22.4598,22.4598,216400.0
2012-10-22 13:20:00,28.02,28.03,27.93,27.93,1434700.0,22.4598,22.4679,22.3877,22.3877,1434700.0
2012-10-22 13:25:00,27.93,27.94,27.89,27.9,2685000.0,22.3877,22.3957,22.3556,22.3637,2685000.0
2012-10-22 13:30:00,27.91,27.92,27.85,27.9,1559400.0,22.3717,22.3797,22.3236,22.3637,1559400.0
2012-10-22 13:35:00,27.9,27.91,27.88,27.89,524700.0,22.3637,22.3717,22.3476,22.3556,524700.0
2012-10-22 13:40:00,27.89,27.89,27.83,27.85,1631100.0,22.3556,22.3556,22.3075,22.3236,1631100.0
2012-10-22 13:45:00,27.86,27.94,27.85,27.94,1643800.0,22.3316,22.3957,22.3236,22.3957,1643800.0
2012-10-22 13:50:00,27.94,27.98,27.91,27.94,1208300.0,22.3957,22.4278,22.3717,22.3957,1208300.0
2012-10-22 13:55:00,27.94,27.97,27.93,27.97,813000.0,22.3957,22.4198,22.3877,22.4198,813000.0
2012-10-22 14:00:00,27.97,28.0,27.95,27.99,605600.0,22.4198,22.4438,22.4037,22.4358,605600.0
2012-10-22 14:05:00,27.98,27.99,27.94,27.96,828400.0,22.4278,22.4358,22.3957,22.4117,828400.0
2012-10-22 14:10:00,27.96,27.97,27.93,27.96,1160700.0,22.4117,22.4198,22.3877,22.4117,1160700.0
2012-10-22 14:15:00,27.96,28.04,27.95,27.97,969200.0,22.4117,22.4759,22.4037,22.4198,969200.0
2012-10-22 14:20:00,27.97,27.98,27.96,27.96,332000.0,22.4198,22.4278,22.4117,22.4117,332000.0
2012-10-22 14:25:00,27.96,27.97,27.93,27.94,553200.0,22.4117,22.4198,22.3877,22.3957,553200.0
2012-10-22 14:30:00,27.94,27.98,27.93,27.98,835200.0,22.3957,22.4278,22.3877,22.4278,835200.0
2012-10-22 14:35:00,27.98,27.98,27.96,27.96,329000.0,22.4278,22.4278,22.4117,22.4117,329000.0
2012-10-22 14:40:00,27.96,27.99,27.96,27.97,409000.0,22.4117,22.4358,22.4117,22.4198,409000.0
2012-10-22 14:45:00,27.98,27.98,27.91,27.95,1489800.0,22.4278,22.4278,22.3717,22.4037,1489800.0
2012-10-22 14:50:00,27.94,27.96,27.93,27.94,726600.0,22.3957,22.4117,22.3877,22.3957,726600.0
2012-10-22 14:55:00,27.95,27.97,27.94,27.95,1335200.0,22.4037,22.4198,22.3957,22.4037,1335200.0
2012-10-22 15:00:00,27.96,27.97,27.93,27.97,1356000.0,22.4117,22.4198,22.3877,22.4198,1356000.0
2012-10-22 15:05:00,27.96,27.98,27.94,27.95,574400.0,22.4117,22.4278,22.3957,22.4037,574400.0
2012-10-22 15:10:00,27.94,28.03,27.94,28.0,1143300.0,22.3957,22.4679,22.3957,22.4438,1143300.0
2012-10-22 15:15:00,28.0,28.01,27.96,27.96,442000.0,22.4438,22.4518,22.4117,22.4117,442000.0
2012-10-22 15:20:00,27.96,27.99,27.96,27.99,694400.0,22.4117,22.4358,22.4117,22.4358,694400.0
2012-10-22 15:25:00,27.99,28.0,27.97,28.0,757400.0,22.4358,22.4438,22.4198,22.4438,757400.0
2012-10-22 15:30:00,28.0,28.01,27.97,27.98,1216900.0,22.4438,22.4518,22.4198,22.4278,1216900.0
2012-10-22 15:35:00,27.98,27.99,27.97,27.99,1130700.0,22.4278,22.4358,22.4198,22.4358,1130700.0
2012-10-22 15:40:00,27.99,28.0,27.95,27.97,1538800.0,22.4358,22.4438,22.4037,22.4198,1538800.0
2012-10-22 15:45:00,27.97,27.98,27.95,27.95,2387100.0,22.4198,22.4278,22.4037,22.4037,2387100.0
2012-10-22 15:50:00,27.96,28.0,27.95,27.99,2694000.0,22.4117,22.4438,22.4037,22.4358,2694000.0
2012-10-22 15:55:00,27.99,28.06,27.98,28.0,4091200.0,22.4358,22.4919,22.4278,22.4438,4091200.0
2012-10-23 09:30:00,27.76,27.93,27.76,27.88,3654800.0,22.2514,22.3877,22.2514,22.3476,3654800.0
2012-10-23 09:35:00,27.88,27.89,27.79,27.85,2453400.0,22.3476,22.3556,22.2755,22.3236,2453400.0
2012-10-23 09:40:00,27.85,27.94,27.83,27.93,1655000.0,22.3236,22.3957,22.3075,22.3877,1655000.0
2012-10-23 09:45:00,27.93,28.08,27.91,28.06,2458200.0,22.3877,22.5079,22.3717,22.4919,2458200.0
2012-10-23 09:50:00,28.06,28.07,27.98,27.99,3215200.0,22.4919,22.4999,22.4278,22.4358,3215200.0
2012-10-23 09:55:00,27.99,28.05,27.98,28.04,1835400.0,22.4358,22.4839,22.4278,22.4759,1835400.0
2012-10-23 10:00:00,28.05,28.08,28.02,28.07,2444200.0,22.4839,22.5079,22.4598,22.4999,2444200.0
2012-10-23 10:05:00,28.07,28.16,28.04,28.12,4551600.0,22.4999,22.5721,22.4759,22.54,4551600.0
2012-10-23 10:10:00,28.11,28.13,28.03,28.06,2440400.0,22.532,22.548,22.4679,22.4919,2440400.0
2012-10-23 10:15:00,28.06,28.07,28.0,28.02,1380200.0,22.4919,22.4999,22.4438,22.4598,1380200.0
2012-10-23 10:20:00,28.02,28.06,27.95,27.96,1508000.0,22.4598,22.4919,22.4037,22.4117,1508000.0
2012-10-23 10:25:00,27.95,27.98,27.91,27.96,1850000.0,22.4037,22.4278,22.3717,22.4117,1850000.0
2012-10-23 10:30:00,27.96,27.97,27.91,27.93,2539000.0,22.4117,22.4198,22.3717,22.3877,2539000.0
2012-10-23 10:35:00,27.93,27.94,27.86,27.9,2497000.0,22.3877,22.3957,22.3316,22.3637,2497000.0
2012-10-23 10:40:00,27.9,27.97,27.89,27.95,2378800.0,22.3637,22.4198,22.3556,22.4037,2378800.0
2012-10-23 10:45:00,27.94,28.02,27.94,28.0,2827800.0,22.3957,22.4598,22.3957,22.4438,2827800.0
2012-10-23 10:50:00,28.0,28.01,27.99,28.01,1694600.0,22.4438,22.4518,22.4358,22.4518,1694600.0
2012-10-23 10:55:00,28.01,28.12,28.0,28.09,2968000.0,22.4518,22.54,22.4438,22.5159,2968000.0
2012-10-23 11:00:00,28.09,28.13,28.09,28.1,1581400.0,22.5159,22.548,22.5159,22.524,1581400.0
2012-10-23 11:05:00,28.1,28.14,28.09,28.09,2046800.0,22.524,22.556,22.5159,22.5159,2046800.0
2012-10-23 11:10:00,28.09,28.1,28.06,28.07,1795600.0,22.5159,22.524,22.4919,22.4999,1795600.0
2012-10-23 11:15:00,28.07,28.08,28.02,28.03,993200.0,22.4999,22.5079,22.4598,22.4679,993200.0
2012-10-23 11:20:00,28.04,28.07,28.01,28.05,1440600.0,22.4759,22.4999,22.4518,22.4839,1440600.0
2012-10-23 11:25:00,28.05,28.12,28.04,28.12,1564000.0,22.4839,22.54,22.4759,22.54,1564000.0
2012-10-23 11:30:00,28.11,28.12,28.07,28.07,1671800.0,22.532,22.54,22.4999,22.4999,1671800.0
2012-10-23 11:35:00,28.07,28.07,28.02,28.04,1810800.0,22.4999,22.4999,22.4598,22.4759,1810800.0
2012-10-23 11:40:00,28.04,28.04,28.0,28.01,1203800.0,22.4759,22.4759,22.4438,22.4518,1203800.0
2012-10-23 11:45:00,28.01,28.06,28.0,28.04,1673800.0,22.4518,22.4919,22.4438,22.4759,1673800.0
2012-10-23 11:50:00,28.04,28.08,28.03,28.07,566000.0,22.4759,22.5079,22.4679,22.4999,566000.0
2012-10-23 11:55:00,28.07,28.08,28.02,28.02,871800.0,22.4999,22.5079,22.4598,22.4598,871800.0
2012-10-23 12:00:00,28.03,28.06,28.01,28.01,1192400.0,22.4679,22.4919,22.4518,22.4518,1192400.0
2012-10-23 12:05:00,28.01,28.02,28.0,28.01,412600.0,22.4518,22.4598,22.4438,22.4518,412600.0
2012-10-23 12:10:00,28.0,28.05,28.0,28.04,665600.0,22.4438,22.4839,22.4438,22.4759,665600.0
2012-10-23 12:15:00,28.04,28.05,28.01,28.01,1404200.0,22.4759,22.4839,22.4518,22.4518,1404200.0
2012-10-23 12:20:00,28.02,28.02,27.95,28.0,1084200.0,22.4598,22.4598,22.4037,22.4438,1084200.0
2012-10-23 12:25:00,27.99,28.0,27.96,27.99,584800.0,22.4358,22.4438,22.4117,22.4358,584800.0
2012-10-23 12:30:00,28.0,28.01,27.99,28.0,355000.0,22.4438,22.4518,22.4358,22.4438,355000.0
2012-10-23 12:35:00,28.01,28.04,27.99,28.01,2023400.0,22.4518,22.4759,22.4358,22.4518,2023400.0
2012-10-23 12:40:00,28.01,28.04,28.0,28.04,984200.0,22.4518,22.4759,22.4438,22.4759,984200.0
2012-10-23 12:45:00,28.03,28.09,28.03,28.08,1587200.0,22.4679,22.5159,22.4679,22.5079,1587200.0
2012-10-23 12:50:00,28.08,28.09,28.0,28.01,1051600.0,22.5079,22.5159,22.4438,22.4518,1051600.0
2012-10-23 12:55:00,28.0,28.05,28.0,28.03,599600.0,22.4438,22.4839,22.4438,22.4679,599600.0
2012-10-23 13:00:00,28.03,28.09,28.02,28.08,722200.0,22.4679,22.5159,22.4598,22.5079,722200.0
2012-10-23 13:05:00,28.08,28.12,28.08,28.12,1054600.0,22.5079,22.54,22.5079,22.54,1054600.0
2012-10-23 13:10:00,28.12,28.15,28.12,28.14,1449000.0,22.54,22.564,22.54,22.556,1449000.0
2012-10-23 13:15:00,28.14,28.19,28.07,28.07,1082000.0,22.556,22.5961,22.4999,22.4999,1082000.0
2012-10-23 13:20:00,28.08,28.08,28.04,28.06,826800.0,22.5079,22.5079,22.4759,22.4919,826800.0
2012-10-23 13:25:00,28.07,28.11,28.07,28.09,721800.0,22.4999,22.532,22.4999,22.5159,721800.0
2012-10-23 13:30:00,28.09,28.13,28.08,28.09,843800.0,22.5159,22.548,22.5079,22.5159,843800.0
2012-10-23 13:35:00,28.08,28.13,28.08,28.13,1311000.0,22.5079,22.548,22.5079,22.548,1311000.0
2012-10-23 13:40:00,28.13,28.13,28.08,28.1,491400.0,22.548,22.548,22.5079,22.524,491400.0
2012-10-23 13:45:00,28.1,28.1,28.04,28.07,774000.0,22.524,22.524,22.4759,22.4999,774000.0
2012-10-23 13:50:00,28.07,28.1,28.05,28.1,417400.0,22.4999,22.524,22.4839,22.524,417400.0
2012-10-23 13:55:00,28.1,28.11,28.05,28.09,925800.0,22.524,22.532,22.4839,22.5159,925800.0
2012-10-23 14:00:00,28.1,28.11,28.07,28.09,1092600.0,22.524,22.532,22.4999,22.5159,1092600.0
2012-10-23 14:05:00,28.09,28.09,28.05,28.06,874600.0,22.5159,22.5159,22.4839,22.4919,874600.0
2012-10-23 14:10:00,28.05,28.07,28.0,28.02,1515200.0,22.4839,22.4999,22.4438,22.4598,1515200.0
2012-10-23 14:15:00,28.02,28.05,28.02,28.05,917200.0,22.4598,22.4839,22.4598,22.4839,917200.0
2012-10-23 14:20:00,28.05,28.08,28.04,28.08,834800.0,22.4839,22.5079,22.4759,22.5079,834800.0
2012-10-23 14:25:00,28.07,28.1,28.05,28.06,882200.0,22.4999,22.524,22.4839,22.4919,882200.0
2012-10-23 14:30:00,28.06,28.07,28.04,28.07,946800.0,22.4919,22.4999,22.4759,22.4999,946800.0
2012-10-23 14:35:00,28.06,28.1,28.06,28.1,783600.0,22.4919,22.524,22.4919,22.524,783600.0
2012-10-23 14:40:00,28.1,28.1,28.08,28.1,601200.0,22.524,22.524,22.5079,22.524,601200.0
2012-10-23 14:45:00,28.1,28.18,28.09,28.16,1846000.0,22.524,22.5881,22.5159,22.5721,1846000.0
2012-10-23 14:50:00,28.16,28.16,28.11,28.11,719600.0,22.5721,22.5721,22.532,22.532,719600.0
2012-10-23 14:55:00,28.12,28.12,28.09,28.11,982200.0,22.54,22.54,22.5159,22.532,982200.0
2012-10-23 15:00:00,28.11,28.15,28.1,28.14,1318200.0,22.532,22.564,22.524,22.556,1318200.0
2012-10-23 15:05:00,28.14,28.15,28.12,28.12,1281600.0,22.556,22.564,22.54,22.54,1281600.0
2012-10-23 15:10:00,28.13,28.16,28.11,28.13,1578200.0,22.548,22.5721,22.532,22.548,1578200.0
2012-10-23 15:15:00,28.13,28.2,28.12,28.2,2130400.0,22.548,22.6041,22.54,22.6041,2130400.0
2012-10-23 15:20:00,28.2,28.2,28.13,28.14,1622200.0,22.6041,22.6041,22.548,22.556,1622200.0
2012-10-23 15:25:00,28.13,28.14,28.05,28.06,2381400.0,22.548,22.556,22.4839,22.4919,2381400.0
2012-10-23 15:30:00,28.05,28.07,28.03,28.04,1619600.0,22.4839,22.4999,22.4679,22.4759,1619600.0
2012-10-23 15:35:00,28.04,28.05,28.01,28.03,1711000.0,22.4759,22.4839,22.4518,22.4679,1711000.0
2012-10-23 15:40:00,28.03,28.04,28.01,28.03,1418000.0,22.4679,22.4759,22.4518,22.4679,1418000.0
2012-10-23 15:45:00,28.04,28.09,28.03,28.07,2192600.0,22.4759,22.5159,22.4679,22.4999,2192600.0
2012-10-23 15:50:00,28.07,28.1,28.04,28.1,3709600.0,22.4999,22.524,22.4759,22.524,3709600.0
2012-10-23 15:55:00,28.1,28.13,28.04,28.04,5343200.0,22.524,22.548,22.4759,22.4759,5343200.0
2012-10-24 09:30:00,28.16,28.2,28.0,28.02,4206600.0,22.5721,22.6041,22.4438,22.4598,4206600.0
2012-10-24 09:35:00,28.02,28.05,28.0,28.02,656700.0,22.4598,22.4839,22.4438,22.4598,656700.0
2012-10-24 09:40:00,28.03,28.05,27.93,27.97,765100.0,22.4679,22.4839,22.3877,22.4198,765100.0
2012-10-24 09:45:00,27.98,27.99,27.96,27.99,380100.0,22.4278,22.4358,22.4117,22.4358,380100.0
2012-10-24 09:50:00,27.98,28.09,27.97,28.05,1016900.0,22.4278,22.5159,22.4198,22.4839,1016900.0
2012-10-24 09:55:00,28.05,28.07,28.0,28.05,530700.0,22.4839,22.4999,22.4438,22.4839,530700.0
2012-10-24 10:00:00,28.05,28.06,27.98,28.03,853000.0,22.4839,22.4919,22.4278,22.4679,853000.0
2012-10-24 10:05:00,28.03,28.05,28.0,28.03,451500.0,22.4679,22.4839,22.4438,22.4679,451500.0
2012-10-24 10:10:00,28.03,28.06,28.02,28.04,410200.0,22.4679,22.4919,22.4598,22.4759,410200.0
2012-10-24 10:15:00,28.05,28.06,28.03,28.06,689800.0,22.4839,22.4919,22.4679,22.4919,689800.0
2012-10-24 10:20:00,28.05,28.11,28.05,28.07,503500.0,22.4839,22.532,22.4839,22.4999,503500.0
2012-10-24 10:25:00,28.07,28.08,28.05,28.05,327700.0,22.4999,22.5079,22.4839,22.4839,327700.0
2012-10-24 10:30:00,28.05,28.1,28.05,28.06,762000.0,22.4839,22.524,22.4839,22.4919,762000.0
2012-10-24 10:35:00,28.06,28.08,28.04,28.08,694700.0,22.4919,22.5079,22.4759,22.5079,694700.0
2012-10-24 10:40:00,28.08,28.09,28.05,28.08,618100.0,22.5079,22.5159,22.4839,22.5079,618100.0
2012-10-24 10:45:00,28.08,28.09,28.06,28.06,497800.0,22.5079,22.5159,22.4919,22.4919,497800.0
2012-10-24 10:50:00,28.07,28.07,28.05,28.07,733500.0,22.4999,22.4999,22.4839,22.4999,733500.0
2012-10-24 10:55:00,28.07,28.08,28.05,28.05,163000.0,22.4999,22.5079,22.4839,22.4839,163000.0
2012-10-24 11:00:00,28.05,28.07,28.05,28.05,454400.0,22.4839,22.4999,22.4839,22.4839,454400.0
2012-10-24 11:05:00,28.05,28.06,28.01,28.01,735200.0,22.4839,22.4919,22.4518,22.4518,735200.0
2012-10-24 11:10:00,28.02,28.02,27.99,27.99,573100.0,22.4598,22.4598,22.4358,22.4358,573100.0
2012-10-24 11:15:00,28.0,28.02,27.99,27.99,437300.0,22.4438,22.4598,22.4358,22.4358,437300.0
2012-10-24 11:20:00,28.0,28.0,27.98,28.0,388500.0,22.4438,22.4438,22.4278,22.4438,388500.0
2012-10-24 11:25:00,27.99,28.0,27.97,27.98,573200.0,22.4358,22.4438,22.4198,22.4278,573200.0
2012-10-24 11:30:00,27.97,28.0,27.97,27.97,423500.0,22.4198,22.4438,22.4198,22.4198,423500.0
2012-10-24 11:35:00,27.97,27.98,27.95,27.98,975800.0,22.4198,22.4278,22.4037,22.4278,975800.0
2012-10-24 11:40:00,27.97,27.99,27.96,27.96,334200.0,22.4198,22.4358,22.4117,22.4117,334200.0
2012-10-24 11:45:00,27.96,27.97,27.94,27.97,478000.0,22.4117,22.4198,22.3957,22.4198,478000.0
2012-10-24 11:50:00,27.97,27.99,27.94,27.95,408400.0,22.4198,22.4358,22.3957,22.4037,408400.0
2012-10-24 11:55:00,27.95,27.96,27.92,27.96,621400.0,22.4037,22.4117,22.3797,22.4117,621400.0
2012-10-24 12:00:00,27.96,28.01,27.94,28.0,291800.0,22.4117,22.4518,22.3957,22.4438,291800.0
2012-10-24 12:05:00,28.01,28.01,27.98,27.98,434700.0,22.4518,22.4518,22.4278,22.4278,434700.0
2012-10-24 12:10:00,27.99,28.06,27.98,28.05,494900.0,22.4358,22.4919,22.4278,22.4839,494900.0
2012-10-24 12:15:00,28.06,28.06,28.02,28.03,250400.0,22.4919,22.4919,22.4598,22.4679,250400.0
2012-10-24 12:20:00,28.04,28.05,28.01,28.01,328000.0,22.4759,22.4839,22.4518,22.4518,328000.0
2012-10-24 12:25:00,28.01,28.02,27.97,28.0,636100.0,22.4518,22.4598,22.4198,22.4438,636100.0
2012-10-24 12:30:00,27.99,28.0,27.96,27.97,417600.0,22.4358,22.4438,22.4117,22.4198,417600.0
2012-10-24 12:35:00,27.97,28.0,27.96,27.99,205400.0,22.4198,22.4438,22.4117,22.4358,205400.0
2012-10-24 12:40:00,27.99,28.01,27.98,27.99,231400.0,22.4358,22.4518,22.4278,22.4358,231400.0
2012-10-24 12:45:00,28.0,28.0,27.96,27.97,254400.0,22.4438,22.4438,22.4117,22.4198,254400.0
2012-10-24 12:50:00,27.98,27.98,27.96,27.96,146200.0,22.4278,22.4278,22.4117,22.4117,146200.0
2012-10-24 12:55:00,27.96,27.97,27.96,27.97,118800.0,22.4117,22.4198,22.4117,22.4198,118800.0
2012-10-24 13:00:00,27.97,27.98,27.96,27.96,307700.0,22.4198,22.4278,22.4117,22.4117,307700.0
2012-10-24 13:05:00,27.97,27.97,27.96,27.97,427500.0,22.4198,22.4198,22.4117,22.4198,427500.0
2012-10-24 13:10:00,27.96,27.99,27.96,27.97,464200.0,22.4117,22.4358,22.4117,22.4198,464200.0
2012-10-24 13:15:00,27.97,28.01,27.97,28.01,457600.0,22.4198,22.4518,22.4198,22.4518,457600.0
2012-10-24 13:20:00,28.01,28.02,27.99,28.02,801000.0,22.4518,22.4598,22.4358,22.4598,801000.0
2012-10-24 13:25:00,28.02,28.03,27.99,28.01,353500.0,22.4598,22.4679,22.4358,22.4518,353500.0
2012-10-24 13:30:00,28.0,28.01,27.99,28.0,228200.0,22.4438,22.4518,22.4358,22.4438,228200.0
2012-10-24 13:35:00,28.0,28.02,27.99,28.02,868300.0,22.4438,22.4598,22.4358,22.4598,868300.0
2012-10-24 13:40:00,28.01,28.03,27.99,28.02,1032000.0,22.4518,22.4679,22.4358,22.4598,1032000.0
2012-10-24 13:45:00,28.02,28.06,28.01,28.05,482000.0,22.4598,22.4919,22.4518,22.4839,482000.0
2012-10-24 13:50:00,28.04,28.15,28.04,28.09,1157100.0,22.4759,22.564,22.4759,22.5159,1157100.0
2012-10-24 13:55:00,28.09,28.12,28.08,28.08,1715000.0,22.5159,22.54,22.5079,22.5079,1715000.0
2012-10-24 14:00:00,28.08,28.08,28.05,28.06,1068400.0,22.5079,22.5079,22.4839,22.4919,1068400.0
2012-10-24 14:05:00,28.07,28.1,28.06,28.08,421200.0,22.4999,22.524,22.4919,22.5079,421200.0
2012-10-24 14:10:00,28.07,28.12,28.06,28.1,489500.0,22.4999,22.54,22.4919,22.524,489500.0
2012-10-24 14:15:00,28.11,28.14,28.0,28.07,839800.0,22.532,22.556,22.4438,22.4999,839800.0
2012-10-24 14:20:00,28.08,28.09,28.01,28.02,455400.0,22.5079,22.5159,22.4518,22.4598,455400.0
2012-10-24 14:25:00,28.02,28.1,28.02,28.07,345900.0,22.4598,22.524,22.4598,22.4999,345900.0
2012-10-24 14:30:00,28.07,28.1,28.05,28.07,401300.0,22.4999,22.524,22.4839,22.4999,401300.0
2012-10-24 14:35:00,28.07,28.09,28.05,28.06,260200.0,22.4999,22.5159,22.4839,22.4919,260200.0
2012-10-24 14:40:00,28.05,28.08,28.03,28.07,536000.0,22.4839,22.5079,22.4679,22.4999,536000.0
2012-10-24 14:45:00,28.07,28.09,28.03,28.05,331800.0,22.4999,22.5159,22.4679,22.4839,331800.0
2012-10-24 14:50:00,28.05,28.09,28.04,28.07,900400.0,22.4839,22.5159,22.4759,22.4999,900400.0
2012-10-24 14:55:00,28.07,28.08,28.03,28.04,415100.0,22.4999,22.5079,22.4679,22.4759,415100.0
2012-10-24 15:00:00,28.04,28.05,27.96,27.98,570200.0,22.4759,22.4839,22.4117,22.4278,570200.0
2012-10-24 15:05:00,27.98,27.98,27.95,27.97,571900.0,22.4278,22.4278,22.4037,22.4198,571900.0
2012-10-24 15:10:00,27.96,28.0,27.96,27.97,501500.0,22.4117,22.4438,22.4117,22.4198,501500.0
2012-10-24 15:15:00,27.97,27.99,27.95,27.95,438200.0,22.4198,22.4358,22.4037,22.4037,438200.0
2012-10-24 15:20:00,27.95,27.98,27.94,27.97,545900.0,22.4037,22.4278,22.3957,22.4198,545900.0
2012-10-24 15:25:00,27.97,28.0,27.95,28.0,399200.0,22.4198,22.4438,22.4037,22.4438,399200.0
2012-10-24 15:30:00,28.0,28.0,27.97,27.98,282200.0,22.4438,22.4438,22.4198,22.4278,282200.0
2012-10-24 15:35:00,27.98,27.98,27.95,27.96,479900.0,22.4278,22.4278,22.4037,22.4117,479900.0
2012-10-24 15:40:00,27.95,27.98,27.94,27.96,765100.0,22.4037,22.4278,22.3957,22.4117,765100.0
2012-10-24 15:45:00,27.96,27.97,27.92,27.93,840200.0,22.4117,22.4198,22.3797,22.3877,840200.0
2012-10-24 15:50:00,27.93,27.94,27.87,27.88,1931000.0,22.3877,22.3957,22.3396,22.3476,1931000.0
2012-10-24 15:55:00,27.88,27.94,27.87,27.89,2537500.0,22.3476,22.3957,22.3396,22.3556,2537500.0
2012-10-25 09:30:00,28.19,28.2,28.14,28.18,1334300.0,22.5961,22.6041,22.556,22.5881,1334300.0
2012-10-25 09:35:00,28.19,28.2,27.96,27.99,1674500.0,22.5961,22.6041,22.4117,22.4358,1674500.0
2012-10-25 09:40:00,27.98,28.07,27.96,28.04,880300.0,22.4278,22.4999,22.4117,22.4759,880300.0
2012-10-25 09:45:00,28.03,28.09,28.0,28.05,593500.0,22.4679,22.5159,22.4438,22.4839,593500.0
2012-10-25 09:50:00,28.05,28.08,28.01,28.01,566400.0,22.4839,22.5079,22.4518,22.4518,566400.0
2012-10-25 09:55:00,28.01,28.05,27.96,27.98,850500.0,22.4518,22.4839,22.4117,22.4278,850500.0
2012-10-25 10:00:00,27.98,28.0,27.94,27.99,520800.0,22.4278,22.4438,22.3957,22.4358,520800.0
2012-10-25 10:05:00,27.98,28.01,27.97,27.98,995100.0,22.4278,22.4518,22.4198,22.4278,995100.0
2012-10-25 10:10:00,27.98,28.04,27.98,28.03,628100.0,22.4278,22.4759,22.4278,22.4679,628100.0
2012-10-25 10:15:00,28.03,28.03,28.0,28.02,365100.0,22.4679,22.4679,22.4438,22.4598,365100.0
2012-10-25 10:20:00,28.02,28.07,28.02,28.05,552900.0,22.4598,22.4999,22.4598,22.4839,552900.0
2012-10-25 10:25:00,28.06,28.06,27.98,28.01,438800.0,22.4919,22.4919,22.4278,22.4518,438800.0
2012-10-25 10:30:00,28.01,28.01,27.97,27.97,900400.0,22.4518,22.4518,22.4198,22.4198,900400.0
2012-10-25 10:35:00,27.98,28.0,27.95,27.96,337200.0,22.4278,22.4438,22.4037,22.4117,337200.0
2012-10-25 10:40:00,27.95,27.98,27.95,27.98,356300.0,22.4037,22.4278,22.4037,22.4278,356300.0
2012-10-25 10:45:00,27.98,27.98,27.9,27.91,636300.0,22.4278,22.4278,22.3637,22.3717,636300.0
2012-10-25 10:50:00,27.91,27.96,27.89,27.94,1128600.0,22.3717,22.4117,22.3556,22.3957,1128600.0
2012-10-25 10:55:00,27.93,27.95,27.89,27.9,341900.0,22.3877,22.4037,22.3556,22.3637,341900.0
2012-10-25 11:00:00,27.91,27.92,27.89,27.91,368000.0,22.3717,22.3797,22.3556,22.3717,368000.0
2012-10-25 11:05:00,27.91,27.95,27.89,27.95,903600.0,22.3717,22.4037,22.3556,22.4037,903600.0
2012-10-25 11:10:00,27.94,27.95,27.93,27.95,274800.0,22.3957,22.4037,22.3877,22.4037,274800.0
2012-10-25 11:15:00,27.95,27.96,27.93,27.95,245000.0,22.4037,22.4117,22.3877,22.4037,245000.0
2012-10-25 11:20:00,27.95,27.95,27.9,27.91,514100.0,22.4037,22.4037,22.3637,22.3717,514100.0
2012-10-25 11:25:00,27.91,27.93,27.86,27.91,495900.0,22.3717,22.3877,22.3316,22.3717,495900.0
2012-10-25 11:30:00,27.91,27.96,27.91,27.95,430200.0,22.3717,22.4117,22.3717,22.4037,430200.0
2012-10-25 11:35:00,27.94,27.95,27.89,27.9,701400.0,22.3957,22.4037,22.3556,22.3637,701400.0
2012-10-25 11:40:00,27.9,27.94,27.89,27.93,426500.0,22.3637,22.3957,22.3556,22.3877,426500.0
2012-10-25 11:45:00,27.92,27.93,27.88,27.91,356500.0,22.3797,22.3877,22.3476,22.3717,356500.0
2012-10-25 11:50:00,27.91,27.94,27.88,27.93,711200.0,22.3717,22.3957,22.3476,22.3877,711200.0
2012-10-25 11:55:00,27.93,27.95,27.91,27.92,403700.0,22.3877,22.4037,22.3717,22.3797,403700.0
2012-10-25 12:00:00,27.92,27.92,27.86,27.88,594100.0,22.3797,22.3797,22.3316,22.3476,594100.0
2012-10-25 12:05:00,27.87,27.94,27.86,27.91,415500.0,22.3396,22.3957,22.3316,22.3717,415500.0
2012-10-25 12:10:00,27.91,27.92,27.89,27.91,241000.0,22.3717,22.3797,22.3556,22.3717,241000.0
2012-10-25 12:15:00,27.91,27.91,27.87,27.89,325400.0,22.3717,22.3717,22.3396,22.3556,325400.0
2012-10-25 12:20:00,27.89,27.9,27.88,27.89,288300.0,22.3556,22.3637,22.3476,22.3556,288300.0
2012-10-25 12:25:00,27.89,27.92,27.88,27.89,567200.0,22.3556,22.3797,22.3476,22.3556,567200.0
2012-10-25 12:30:00,27.89,27.92,27.89,27.9,961500.0,22.3556,22.3797,22.3556,22.3637,961500.0
2012-10-25 12:35:00,27.91,27.93,27.89,27.93,381100.0,22.3717,22.3877,22.3556,22.3877,381100.0
2012-10-25 12:40:00,27.92,27.93,27.89,27.89,176100.0,22.3797,22.3877,22.3556,22.3556,176100.0
2012-10-25 12:45:00,27.89,27.92,27.86,27.9,579200.0,22.3556,22.3797,22.3316,22.3637,579200.0
2012-10-25 12:50:00,27.91,27.93,27.89,27.9,374500.0,22.3717,22.3877,22.3556,22.3637,374500.0
2012-10-25 12:55:00,27.9,27.98,27.9,27.97,397600.0,22.3637,22.4278,22.3637,22.4198,397600.0
2012-10-25 13:00:00,27.98,28.0,27.96,27.97,475900.0,22.4278,22.4438,22.4117,22.4198,475900.0
2012-10-25 13:05:00,27.96,27.97,27.94,27.95,495200.0,22.4117,22.4198,22.3957,22.4037,495200.0
2012-10-25 13:10:00,27.96,27.97,27.93,27.96,395500.0,22.4117,22.4198,22.3877,22.4117,395500.0
2012-10-25 13:15:00,27.95,28.0,27.95,27.95,501400.0,22.4037,22.4438,22.4037,22.4037,501400.0
2012-10-25 13:20:00,27.96,28.0,27.96,27.99,319500.0,22.4117,22.4438,22.4117,22.4358,319500.0
2012-10-25 13:25:00,28.0,28.01,27.98,27.99,542600.0,22.4438,22.4518,22.4278,22.4358,542600.0
2012-10-25 13:30:00,27.99,27.99,27.95,27.96,294500.0,22.4358,22.4358,22.4037,22.4117,294500.0
2012-10-25 13:35:00,27.95,28.0,27.95,27.98,387100.0,22.4037,22.4438,22.4037,22.4278,387100.0
2012-10-25 13:40:00,27.98,27.99,27.95,27.97,394900.0,22.4278,22.4358,22.4037,22.4198,394900.0
2012-10-25 13:45:00,27.96,27.98,27.93,27.94,404900.0,22.4117,22.4278,22.3877,22.3957,404900.0
2012-10-25 13:50:00,27.94,27.94,27.91,27.92,226200.0,22.3957,22.3957,22.3717,22.3797,226200.0
2012-10-25 13:55:00,27.93,27.96,27.92,27.94,245500.0,22.3877,22.4117,22.3797,22.3957,245500.0
2012-10-25 14:00:00,27.94,27.95,27.9,27.91,306700.0,22.3957,22.4037,22.3637,22.3717,306700.0
2012-10-25 14:05:00,27.91,27.92,27.9,27.9,338100.0,22.3717,22.3797,22.3637,22.3637,338100.0
2012-10-25 14:10:00,27.9,27.92,27.89,27.9,660000.0,22.3637,22.3797,22.3556,22.3637,660000.0
2012-10-25 14:15:00,27.9,27.92,27.88,27.91,452400.0,22.3637,22.3797,22.3476,22.3717,452400.0
2012-10-25 14:20:00,27.91,27.92,27.9,27.92,313800.0,22.3717,22.3797,22.3637,22.3797,313800.0
2012-10-25 14:25:00,27.92,27.93,27.9,27.93,434300.0,22.3797,22.3877,22.3637,22.3877,434300.0
2012-10-25 14:30:00,27.93,27.95,27.92,27.94,223900.0,22.3877,22.4037,22.3797,22.3957,223900.0
2012-10-25 14:35:00,27.94,27.97,27.93,27.96,216800.0,22.3957,22.4198,22.3877,22.4117,216800.0
2012-10-25 14:40:00,27.97,28.0,27.96,28.0,433900.0,22.4198,22.4438,22.4117,22.4438,433900.0
2012-10-25 14:45:00,28.0,28.01,27.97,28.0,367800.0,22.4438,22.4518,22.4198,22.4438,367800.0
2012-10-25 14:50:00,28.0,28.02,27.98,28.0,859800.0,22.4438,22.4598,22.4278,22.4438,859800.0
2012-10-25 14:55:00,27.99,28.01,27.99,27.99,288500.0,22.4358,22.4518,22.4358,22.4358,288500.0
2012-10-25 15:00:00,28.0,28.03,27.99,27.99,1299800.0,22.4438,22.4679,22.4358,22.4358,1299800.0
2012-10-25 15:05:00,27.99,28.0,27.96,27.97,588600.0,22.4358,22.4438,22.4117,22.4198,588600.0
2012-10-25 15:10:00,27.98,27.99,27.95,27.98,923900.0,22.4278,22.4358,22.4037,22.4278,923900.0
2012-10-25 15:15:00,27.98,28.0,27.92,27.93,864900.0,22.4278,22.4438,22.3797,22.3877,864900.0
2012-10-25 15:20:00,27.93,27.94,27.88,27.88,1293900.0,22.3877,22.3957,22.3476,22.3476,1293900.0
2012-10-25 15:25:00,27.88,27.94,27.88,27.92,663700.0,22.3476,22.3957,22.3476,22.3797,663700.0
2012-10-25 15:30:00,27.93,27.93,27.9,27.93,483300.0,22.3877,22.3877,22.3637,22.3877,483300.0
2012-10-25 15:35:00,27.93,27.93,27.91,27.92,367300.0,22.3877,22.3877,22.3717,22.3797,367300.0
2012-10-25 15:40:00,27.92,27.94,27.89,27.94,1058500.0,22.3797,22.3957,22.3556,22.3957,1058500.0
2012-10-25 15:45:00,27.94,27.95,27.86,27.87,1524000.0,22.3957,22.4037,22.3316,22.3396,1524000.0
2012-10-25 15:50:00,27.88,27.91,27.86,27.88,2020100.0,22.3476,22.3717,22.3316,22.3476,2020100.0
2012-10-25 15:55:00,27.89,27.92,27.87,27.89,2782100.0,22.3556,22.3797,22.3396,22.3556,2782100.0
2012-10-26 09:30:00,27.86,27.95,27.84,27.94,1782800.0,22.3316,22.4037,22.3156,22.3957,1782800.0
2012-10-26 09:35:00,27.95,28.04,27.92,28.02,787300.0,22.4037,22.4759,22.3797,22.4598,787300.0
2012-10-26 09:40:00,28.02,28.05,27.91,27.91,1029100.0,22.4598,22.4839,22.3717,22.3717,1029100.0
2012-10-26 09:45:00,27.92,28.02,27.91,28.02,1411400.0,22.3797,22.4598,22.3717,22.4598,1411400.0
2012-10-26 09:50:00,28.02,28.03,27.96,27.96,677300.0,22.4598,22.4679,22.4117,22.4117,677300.0
2012-10-26 09:55:00,27.96,28.03,27.96,27.96,775700.0,22.4117,22.4679,22.4117,22.4117,775700.0
2012-10-26 10:00:00,27.97,28.0,27.95,27.98,407700.0,22.4198,22.4438,22.4037,22.4278,407700.0
2012-10-26 10:05:00,27.98,28.05,27.98,28.01,594600.0,22.4278,22.4839,22.4278,22.4518,594600.0
2012-10-26 10:10:00,28.01,28.03,27.97,27.99,690600.0,22.4518,22.4679,22.4198,22.4358,690600.0
2012-10-26 10:15:00,27.99,28.02,27.96,27.97,392500.0,22.4358,22.4598,22.4117,22.4198,392500.0
2012-10-26 10:20:00,27.97,28.0,27.95,27.97,661100.0,22.4198,22.4438,22.4037,22.4198,661100.0
2012-10-26 10:25:00,27.96,27.99,27.95,27.96,761700.0,22.4117,22.4358,22.4037,22.4117,761700.0
2012-10-26 10:30:00,27.96,27.99,27.95,27.98,682600.0,22.4117,22.4358,22.4037,22.4278,682600.0
2012-10-26 10:35:00,27.98,28.02,27.97,28.0,665900.0,22.4278,22.4598,22.4198,22.4438,665900.0
2012-10-26 10:40:00,28.0,28.0,27.95,28.0,491100.0,22.4438,22.4438,22.4037,22.4438,491100.0
2012-10-26 10:45:00,28.0,28.02,27.97,27.99,986200.0,22.4438,22.4598,22.4198,22.4358,986200.0
2012-10-26 10:50:00,27.99,28.0,27.92,27.95,727400.0,22.4358,22.4438,22.3797,22.4037,727400.0
2012-10-26 10:55:00,27.96,27.99,27.95,27.98,564300.0,22.4117,22.4358,22.4037,22.4278,564300.0
2012-10-26 11:00:00,27.98,27.98,27.95,27.98,268400.0,22.4278,22.4278,22.4037,22.4278,268400.0
2012-10-26 11:05:00,27.97,28.0,27.97,28.0,358200.0,22.4198,22.4438,22.4198,22.4438,358200.0
2012-10-26 11:10:00,28.0,28.01,27.97,28.0,465300.0,22.4438,22.4518,22.4198,22.4438,465300.0
2012-10-26 11:15:00,28.0,28.06,28.0,28.06,446600.0,22.4438,22.4919,22.4438,22.4919,446600.0
2012-10-26 11:20:00,28.06,28.06,28.02,28.03,611400.0,22.4919,22.4919,22.4598,22.4679,611400.0
2012-10-26 11:25:00,28.03,28.09,28.03,28.09,531500.0,22.4679,22.5159,22.4679,22.5159,531500.0
2012-10-26 11:30:00,28.08,28.1,28.07,28.08,646300.0,22.5079,22.524,22.4999,22.5079,646300.0
2012-10-26 11:35:00,28.08,28.1,28.07,28.1,309500.0,22.5079,22.524,22.4999,22.524,309500.0
2012-10-26 11:40:00,28.1,28.12,28.05,28.06,607700.0,22.524,22.54,22.4839,22.4919,607700.0
2012-10-26 11:45:00,28.05,28.08,28.04,28.05,493500.0,22.4839,22.5079,22.4759,22.4839,493500.0
2012-10-26 11:50:00,28.05,28.09,28.05,28.07,395300.0,22.4839,22.5159,22.4839,22.4999,395300.0
2012-10-26 11:55:00,28.07,28.08,28.01,28.01,499800.0,22.4999,22.5079,22.4518,22.4518,499800.0
2012-10-26 12:00:00,28.01,28.02,27.96,27.97,591200.0,22.4518,22.4598,22.4117,22.4198,591200.0
2012-10-26 12:05:00,27.96,28.0,27.95,27.99,659300.0,22.4117,22.4438,22.4037,22.4358,659300.0
2012-10-26 12:10:00,28.0,28.02,27.98,27.98,637200.0,22.4438,22.4598,22.4278,22.4278,637200.0
2012-10-26 12:15:00,27.98,28.0,27.96,27.98,856400.0,22.4278,22.4438,22.4117,22.4278,856400.0
2012-10-26 12:20:00,27.98,28.0,27.96,27.97,946600.0,22.4278,22.4438,22.4117,22.4198,946600.0
2012-10-26 12:25:00,27.98,28.02,27.97,28.0,739100.0,22.4278,22.4598,22.4198,22.4438,739100.0
2012-10-26 12:30:00,27.99,28.01,27.97,27.98,399800.0,22.4358,22.4518,22.4198,22.4278,399800.0
2012-10-26 12:35:00,27.98,28.0,27.98,27.99,194800.0,22.4278,22.4438,22.4278,22.4358,194800.0
2012-10-26 12:40:00,27.99,28.02,27.98,27.98,422900.0,22.4358,22.4598,22.4278,22.4278,422900.0
2012-10-26 12:45:00,27.99,28.01,27.98,27.99,373300.0,22.4358,22.4518,22.4278,22.4358,373300.0
2012-10-26 12:50:00,27.99,28.0,27.98,28.0,149400.0,22.4358,22.4438,22.4278,22.4438,149400.0
2012-10-26 12:55:00,28.0,28.06,27.99,28.06,336200.0,22.4438,22.4919,22.4358,22.4919,336200.0
2012-10-26 13:00:00,28.05,28.07,28.02,28.04,739000.0,22.4839,22.4999,22.4598,22.4759,739000.0
2012-10-26 13:05:00,28.03,28.04,28.01,28.03,650500.0,22.4679,22.4759,22.4518,22.4679,650500.0
2012-10-26 13:10:00,28.03,28.03,28.0,28.01,659600.0,22.4679,22.4679,22.4438,22.4518,659600.0
2012-10-26 13:15:00,28.0,28.02,27.98,27.99,266800.0,22.4438,22.4598,22.4278,22.4358,266800.0
2012-10-26 13:20:00,28.0,28.0,27.95,27.97,368600.0,22.4438,22.4438,22.4037,22.4198,368600.0
2012-10-26 13:25:00,27.96,28.02,27.96,28.01,505300.0,22.4117,22.4598,22.4117,22.4518,505300.0
2012-10-26 13:30:00,28.01,28.05,28.0,28.03,458100.0,22.4518,22.4839,22.4438,22.4679,458100.0
2012-10-26 13:35:00,28.03,28.07,28.03,28.05,484300.0,22.4679,22.4999,22.4679,22.4839,484300.0
2012-10-26 13:40:00,28.05,28.08,28.04,28.08,271100.0,22.4839,22.5079,22.4759,22.5079,271100.0
2012-10-26 13:45:00,28.08,28.09,28.06,28.08,335800.0,22.5079,22.5159,22.4919,22.5079,335800.0
2012-10-26 13:50:00,28.08,28.09,28.05,28.07,431300.0,22.5079,22.5159,22.4839,22.4999,431300.0
2012-10-26 13:55:00,28.07,28.09,28.04,28.05,311600.0,22.4999,22.5159,22.4759,22.4839,311600.0
2012-10-26 14:00:00,28.05,28.06,28.02,28.02,239200.0,22.4839,22.4919,22.4598,22.4598,239200.0
2012-10-26 14:05:00,28.02,28.05,28.01,28.03,221300.0,22.4598,22.4839,22.4518,22.4679,221300.0
2012-10-26 14:10:00,28.03,28.04,28.0,28.01,517000.0,22.4679,22.4759,22.4438,22.4518,517000.0
2012-10-26 14:15:00,28.01,28.05,28.0,28.05,740300.0,22.4518,22.4839,22.4438,22.4839,740300.0
2012-10-26 14:20:00,28.05,28.1,28.04,28.09,1088600.0,22.4839,22.524,22.4759,22.5159,1088600.0
2012-10-26 14:25:00,28.09,28.14,28.09,28.12,798900.0,22.5159,22.556,22.5159,22.54,798900.0
2012-10-26 14:30:00,28.12,28.18,28.1,28.16,890300.0,22.54,22.5881,22.524,22.5721,890300.0
2012-10-26 14:35:00,28.17,28.17,28.12,28.14,625300.0,22.5801,22.5801,22.54,22.556,625300.0
2012-10-26 14:40:00,28.14,28.16,28.14,28.14,714600.0,22.556,22.5721,22.556,22.556,714600.0
2012-10-26 14:45:00,28.14,28.14,28.11,28.13,485900.0,22.556,22.556,22.532,22.548,485900.0
2012-10-26 14:50:00,28.13,28.17,28.11,28.17,512400.0,22.548,22.5801,22.532,22.5801,512400.0
2012-10-26 14:55:00,28.17,28.18,28.16,28.18,702500.0,22.5801,22.5881,22.5721,22.5881,702500.0
2012-10-26 15:00:00,28.17,28.19,28.16,28.16,343800.0,22.5801,22.5961,22.5721,22.5721,343800.0
2012-10-26 15:05:00,28.17,28.23,28.16,28.23,1139000.0,22.5801,22.6282,22.5721,22.6282,1139000.0
2012-10-26 15:10:00,28.23,28.33,28.18,28.3,1463500.0,22.6282,22.7083,22.5881,22.6843,1463500.0
2012-10-26 15:15:00,28.31,28.34,28.27,28.3,689300.0,22.6923,22.7163,22.6602,22.6843,689300.0
2012-10-26 15:20:00,28.3,28.3,28.26,28.29,586500.0,22.6843,22.6843,22.6522,22.6763,586500.0
2012-10-26 15:25:00,28.29,28.34,28.28,28.3,633600.0,22.6763,22.7163,22.6682,22.6843,633600.0
2012-10-26 15:30:00,28.3,28.33,28.26,28.26,647400.0,22.6843,22.7083,22.6522,22.6522,647400.0
2012-10-26 15:35:00,28.27,28.27,28.21,28.21,628900.0,22.6602,22.6602,22.6121,22.6121,628900.0
2012-10-26 15:40:00,28.21,28.23,28.18,28.22,802400.0,22.6121,22.6282,22.5881,22.6202,802400.0
2012-10-26 15:45:00,28.22,28.27,28.19,28.19,1235700.0,22.6202,22.6602,22.5961,22.5961,1235700.0
2012-10-26 15:50:00,28.19,28.29,28.19,28.28,1857100.0,22.5961,22.6763,22.5961,22.6682,1857100.0
2012-10-26 15:55:00,28.27,28.28,28.19,28.2,2359300.0,22.6602,22.6682,22.5961,22.6041,2359300.0
2012-10-31 09:30:00,28.53,28.75,28.5,28.72,3126200.0,22.8686,23.045,22.8446,23.0209,3126200.0
2012-10-31 09:35:00,28.72,28.8,28.66,28.72,1232400.0,23.0209,23.0851,22.9728,23.0209,1232400.0
2012-10-31 09:40:00,28.71,28.73,28.63,28.71,1140100.0,23.0129,23.0289,22.9488,23.0129,1140100.0
2012-10-31 09:45:00,28.72,28.88,28.69,28.87,1465000.0,23.0209,23.1492,22.9969,23.1412,1465000.0
2012-10-31 09:50:00,28.86,28.88,28.67,28.67,1432200.0,23.1332,23.1492,22.9809,22.9809,1432200.0
2012-10-31 09:55:00,28.67,28.75,28.67,28.73,981100.0,22.9809,23.045,22.9809,23.0289,981100.0
2012-10-31 10:00:00,28.72,28.77,28.7,28.75,790800.0,23.0209,23.061,23.0049,23.045,790800.0
2012-10-31 10:05:00,28.75,28.76,28.65,28.67,682500.0,23.045,23.053,22.9648,22.9809,682500.0
2012-10-31 10:10:00,28.67,28.68,28.63,28.66,1135000.0,22.9809,22.9889,22.9488,22.9728,1135000.0
2012-10-31 10:15:00,28.67,28.67,28.64,28.66,933200.0,22.9809,22.9809,22.9568,22.9728,933200.0
2012-10-31 10:20:00,28.65,28.69,28.65,28.67,832800.0,22.9648,22.9969,22.9648,22.9809,832800.0
2012-10-31 10:25:00,28.68,28.68,28.64,28.66,822500.0,22.9889,22.9889,22.9568,22.9728,822500.0
2012-10-31 10:30:00,28.66,28.66,28.6,28.63,763300.0,22.9728,22.9728,22.9247,22.9488,763300.0
2012-10-31 10:35:00,28.63,28.67,28.61,28.66,1320900.0,22.9488,22.9809,22.9328,22.9728,1320900.0
2012-10-31 10:40:00,28.67,28.68,28.62,28.63,1062300.0,22.9809,22.9889,22.9408,22.9488,1062300.0
2012-10-31 10:45:00,28.62,28.68,28.61,28.68,1050200.0,22.9408,22.9889,22.9328,22.9889,1050200.0
2012-10-31 10:50:00,28.68,28.68,28.65,28.68,1101800.0,22.9889,22.9889,22.9648,22.9889,1101800.0
2012-10-31 10:55:00,28.68,28.69,28.62,28.63,925000.0,22.9889,22.9969,22.9408,22.9488,925000.0
2012-10-31 11:00:00,28.63,28.64,28.57,28.57,1087300.0,22.9488,22.9568,22.9007,22.9007,1087300.0
2012-10-31 11:05:00,28.57,28.66,28.57,28.61,1413400.0,22.9007,22.9728,22.9007,22.9328,1413400.0
2012-10-31 11:10:00,28.61,28.65,28.6,28.65,1001400.0,22.9328,22.9648,22.9247,22.9648,1001400.0
2012-10-31 11:15:00,28.65,28.66,28.62,28.66,749500.0,22.9648,22.9728,22.9408,22.9728,749500.0
2012-10-31 11:20:00,28.66,28.66,28.62,28.66,969000.0,22.9728,22.9728,22.9408,22.9728,969000.0
2012-10-31 11:25:00,28.65,28.66,28.62,28.65,852800.0,22.9648,22.9728,22.9408,22.9648,852800.0
2012-10-31 11:30:00,28.65,28.7,28.64,28.67,771200.0,22.9648,23.0049,22.9568,22.9809,771200.0
2012-10-31 11:35:00,28.67,28.67,28.64,28.65,538000.0,22.9809,22.9809,22.9568,22.9648,538000.0
2012-10-31 11:40:00,28.65,28.68,28.64,28.66,749500.0,22.9648,22.9889,22.9568,22.9728,749500.0
2012-10-31 11:45:00,28.65,28.67,28.62,28.62,930500.0,22.9648,22.9809,22.9408,22.9408,930500.0
2012-10-31 11:50:00,28.62,28.66,28.61,28.65,862700.0,22.9408,22.9728,22.9328,22.9648,862700.0
2012-10-31 11:55:00,28.65,28.68,28.63,28.68,760500.0,22.9648,22.9889,22.9488,22.9889,760500.0
2012-10-31 12:00:00,28.67,28.68,28.65,28.66,904500.0,22.9809,22.9889,22.9648,22.9728,904500.0
2012-10-31 12:05:00,28.67,28.67,28.63,28.65,870500.0,22.9809,22.9809,22.9488,22.9648,870500.0
2012-10-31 12:10:00,28.64,28.66,28.64,28.66,288800.0,22.9568,22.9728,22.9568,22.9728,288800.0
2012-10-31 12:15:00,28.66,28.66,28.6,28.65,888100.0,22.9728,22.9728,22.9247,22.9648,888100.0
2012-10-31 12:20:00,28.64,28.65,28.63,28.64,441300.0,22.9568,22.9648,22.9488,22.9568,441300.0
2012-10-31 12:25:00,28.64,28.65,28.61,28.62,840400.0,22.9568,22.9648,22.9328,22.9408,840400.0
2012-10-31 12:30:00,28.62,28.63,28.59,28.62,777300.0,22.9408,22.9488,22.9167,22.9408,777300.0
2012-10-31 12:35:00,28.62,28.62,28.56,28.6,890100.0,22.9408,22.9408,22.8927,22.9247,890100.0
2012-10-31 12:40:00,28.6,28.63,28.59,28.61,415200.0,22.9247,22.9488,22.9167,22.9328,415200.0
2012-10-31 12:45:00,28.62,28.62,28.59,28.6,403600.0,22.9408,22.9408,22.9167,22.9247,403600.0
2012-10-31 12:50:00,28.59,28.62,28.58,28.61,441700.0,22.9167,22.9408,22.9087,22.9328,441700.0
2012-10-31 12:55:00,28.61,28.62,28.58,28.6,350000.0,22.9328,22.9408,22.9087,22.9247,350000.0
2012-10-31 13:00:00,28.59,28.62,28.58,28.61,467900.0,22.9167,22.9408,22.9087,22.9328,467900.0
2012-10-31 13:05:00,28.61,28.63,28.6,28.62,566000.0,22.9328,22.9488,22.9247,22.9408,566000.0
2012-10-31 13:10:00,28.62,28.63,28.6,28.63,525600.0,22.9408,22.9488,22.9247,22.9488,525600.0
2012-10-31 13:15:00,28.63,28.63,28.6,28.63,401000.0,22.9488,22.9488,22.9247,22.9488,401000.0
2012-10-31 13:20:00,28.63,28.63,28.6,28.61,427100.0,22.9488,22.9488,22.9247,22.9328,427100.0
2012-10-31 13:25:00,28.61,28.63,28.6,28.62,473800.0,22.9328,22.9488,22.9247,22.9408,473800.0
2012-10-31 13:30:00,28.62,28.64,28.6,28.61,386500.0,22.9408,22.9568,22.9247,22.9328,386500.0
2012-10-31 13:35:00,28.61,28.62,28.6,28.6,195500.0,22.9328,22.9408,22.9247,22.9247,195500.0
2012-10-31 13:40:00,28.6,28.61,28.58,28.6,302900.0,22.9247,22.9328,22.9087,22.9247,302900.0
2012-10-31 13:45:00,28.6,28.61,28.57,28.59,513200.0,22.9247,22.9328,22.9007,22.9167,513200.0
2012-10-31 13:50:00,28.59,28.6,28.56,28.6,418200.0,22.9167,22.9247,22.8927,22.9247,418200.0
2012-10-31 13:55:00,28.59,28.6,28.58,28.6,310900.0,22.9167,22.9247,22.9087,22.9247,310900.0
2012-10-31 14:00:00,28.6,28.6,28.58,28.6,395400.0,22.9247,22.9247,22.9087,22.9247,395400.0
2012-10-31 14:05:00,28.6,28.61,28.59,28.6,352000.0,22.9247,22.9328,22.9167,22.9247,352000.0
2012-10-31 14:10:00,28.6,28.61,28.57,28.59,399200.0,22.9247,22.9328,22.9007,22.9167,399200.0
2012-10-31 14:15:00,28.58,28.6,28.57,28.6,481500.0,22.9087,22.9247,22.9007,22.9247,481500.0
2012-10-31 14:20:00,28.6,28.61,28.56,28.6,572300.0,22.9247,22.9328,22.8927,22.9247,572300.0
2012-10-31 14:25:00,28.6,28.6,28.58,28.59,287200.0,22.9247,22.9247,22.9087,22.9167,287200.0
2012-10-31 14:30:00,28.6,28.6,28.57,28.59,353200.0,22.9247,22.9247,22.9007,22.9167,353200.0
2012-10-31 14:35:00,28.58,28.59,28.57,28.58,751700.0,22.9087,22.9167,22.9007,22.9087,751700.0
2012-10-31 14:40:00,28.57,28.58,28.56,28.58,510600.0,22.9007,22.9087,22.8927,22.9087,510600.0
2012-10-31 14:45:00,28.58,28.58,28.57,28.58,499600.0,22.9087,22.9087,22.9007,22.9087,499600.0
2012-10-31 14:50:00,28.58,28.58,28.53,28.55,980400.0,22.9087,22.9087,22.8686,22.8847,980400.0
2012-10-31 14:55:00,28.56,28.56,28.52,28.54,1311100.0,22.8927,22.8927,22.8606,22.8767,1311100.0
2012-10-31 15:00:00,28.53,28.55,28.51,28.55,779500.0,22.8686,22.8847,22.8526,22.8847,779500.0
2012-10-31 15:05:00,28.54,28.55,28.51,28.54,681800.0,22.8767,22.8847,22.8526,22.8767,681800.0
2012-10-31 15:10:00,28.54,28.6,28.53,28.57,868900.0,22.8767,22.9247,22.8686,22.9007,868900.0
2012-10-31 15:15:00,28.57,28.63,28.57,28.61,837900.0,22.9007,22.9488,22.9007,22.9328,837900.0
2012-10-31 15:20:00,28.61,28.63,28.57,28.58,723200.0,22.9328,22.9488,22.9007,22.9087,723200.0
2012-10-31 15:25:00,28.58,28.61,28.57,28.58,782400.0,22.9087,22.9328,22.9007,22.9087,782400.0
2012-10-31 15:30:00,28.58,28.59,28.55,28.58,840700.0,22.9087,22.9167,22.8847,22.9087,840700.0
2012-10-31 15:35:00,28.58,28.6,28.56,28.57,750700.0,22.9087,22.9247,22.8927,22.9007,750700.0
2012-10-31 15:40:00,28.58,28.58,28.56,28.57,664000.0,22.9087,22.9087,22.8927,22.9007,664000.0
2012-10-31 15:45:00,28.57,28.61,28.55,28.61,1306300.0,22.9007,22.9328,22.8847,22.9328,1306300.0
2012-10-31 15:50:00,28.61,28.61,28.54,28.54,1476600.0,22.9328,22.9328,22.8767,22.8767,1476600.0
2012-10-31 15:55:00,28.54,28.58,28.53,28.54,3104000.0,22.8767,22.9087,22.8686,22.8767,3104000.0
2012-11-01 09:30:00,28.84,29.0,28.82,28.92,2051000.0,23.1171,23.2454,23.1011,23.1812,2051000.0
2012-11-01 09:35:00,28.93,29.05,28.93,29.04,1831100.0,23.1893,23.2854,23.1893,23.2774,1831100.0
2012-11-01 09:40:00,29.04,29.07,29.01,29.02,1837900.0,23.2774,23.3015,23.2534,23.2614,1837900.0
2012-11-01 09:45:00,29.02,29.06,28.99,29.04,1358000.0,23.2614,23.2935,23.2374,23.2774,1358000.0
2012-11-01 09:50:00,29.05,29.15,29.03,29.13,1218500.0,23.2854,23.3656,23.2694,23.3496,1218500.0
2012-11-01 09:55:00,29.14,29.21,29.13,29.17,1277000.0,23.3576,23.4137,23.3496,23.3816,1277000.0
2012-11-01 10:00:00,29.18,29.24,29.15,29.15,1220800.0,23.3897,23.4377,23.3656,23.3656,1220800.0
2012-11-01 10:05:00,29.16,29.2,29.1,29.11,895700.0,23.3736,23.4057,23.3255,23.3335,895700.0
2012-11-01 10:10:00,29.11,29.18,29.1,29.18,635500.0,23.3335,23.3897,23.3255,23.3897,635500.0
2012-11-01 10:15:00,29.18,29.24,29.17,29.21,1233900.0,23.3897,23.4377,23.3816,23.4137,1233900.0
2012-11-01 10:20:00,29.21,29.23,29.17,29.17,1595500.0,23.4137,23.4297,23.3816,23.3816,1595500.0
2012-11-01 10:25:00,29.17,29.18,29.1,29.11,1481700.0,23.3816,23.3897,23.3255,23.3335,1481700.0
2012-11-01 10:30:00,29.1,29.13,29.08,29.1,1101200.0,23.3255,23.3496,23.3095,23.3255,1101200.0
2012-11-01 10:35:00,29.1,29.2,29.09,29.2,850000.0,23.3255,23.4057,23.3175,23.4057,850000.0
2012-11-01 10:40:00,29.2,29.25,29.19,29.21,628400.0,23.4057,23.4458,23.3977,23.4137,628400.0
2012-11-01 10:45:00,29.21,29.25,29.2,29.25,597600.0,23.4137,23.4458,23.4057,23.4458,597600.0
2012-11-01 10:50:00,29.24,29.28,29.24,29.27,955500.0,23.4377,23.4698,23.4377,23.4618,955500.0
2012-11-01 10:55:00,29.28,29.32,29.27,29.29,867900.0,23.4698,23.5019,23.4618,23.4778,867900.0
2012-11-01 11:00:00,29.29,29.3,29.28,29.3,649700.0,23.4778,23.4858,23.4698,23.4858,649700.0
2012-11-01 11:05:00,29.29,29.31,29.29,29.29,545600.0,23.4778,23.4939,23.4778,23.4778,545600.0
2012-11-01 11:10:00,29.3,29.33,29.29,29.31,818800.0,23.4858,23.5099,23.4778,23.4939,818800.0
2012-11-01 11:15:00,29.32,29.34,29.31,29.33,556800.0,23.5019,23.5179,23.4939,23.5099,556800.0
2012-11-01 11:20:00,29.32,29.33,29.32,29.33,671900.0,23.5019,23.5099,23.5019,23.5099,671900.0
2012-11-01 11:25:00,29.33,29.38,29.3,29.3,2259600.0,23.5099,23.55,23.4858,23.4858,2259600.0
2012-11-01 11:30:00,29.3,29.33,29.29,29.32,805600.0,23.4858,23.5099,23.4778,23.5019,805600.0
2012-11-01 11:35:00,29.32,29.34,29.32,29.34,373900.0,23.5019,23.5179,23.5019,23.5179,373900.0
2012-11-01 11:40:00,29.34,29.39,29.33,29.37,1025200.0,23.5179,23.558,23.5099,23.542,1025200.0
2012-11-01 11:45:00,29.37,29.43,29.37,29.41,1269900.0,23.542,23.59,23.542,23.574,1269900.0
2012-11-01 11:50:00,29.41,29.45,29.39,29.44,1173800.0,23.574,23.6061,23.558,23.5981,1173800.0
2012-11-01 11:55:00,29.43,29.46,29.42,29.45,498100.0,23.59,23.6141,23.582,23.6061,498100.0
2012-11-01 12:00:00,29.46,29.49,29.44,29.48,1016100.0,23.6141,23.6381,23.5981,23.6301,1016100.0
2012-11-01 12:05:00,29.48,29.5,29.46,29.46,1206200.0,23.6301,23.6462,23.6141,23.6141,1206200.0
2012-11-01 12:10:00,29.46,29.49,29.44,29.46,820200.0,23.6141,23.6381,23.5981,23.6141,820200.0
2012-11-01 12:15:00,29.46,29.47,29.44,29.46,418000.0,23.6141,23.6221,23.5981,23.6141,418000.0
2012-11-01 12:20:00,29.45,29.48,29.45,29.48,353700.0,23.6061,23.6301,23.6061,23.6301,353700.0
2012-11-01 12:25:00,29.48,29.51,29.47,29.5,727000.0,23.6301,23.6542,23.6221,23.6462,727000.0
2012-11-01 12:30:00,29.5,29.56,29.5,29.53,1179300.0,23.6462,23.6942,23.6462,23.6702,1179300.0
2012-11-01 12:35:00,29.53,29.53,29.49,29.49,672600.0,23.6702,23.6702,23.6381,23.6381,672600.0
2012-11-01 12:40:00,29.49,29.51,29.48,29.49,526100.0,23.6381,23.6542,23.6301,23.6381,526100.0
2012-11-01 12:45:00,29.49,29.5,29.43,29.43,872400.0,23.6381,23.6462,23.59,23.59,872400.0
2012-11-01 12:50:00,29.44,29.45,29.43,29.45,304500.0,23.5981,23.6061,23.59,23.6061,304500.0
2012-11-01 12:55:00,29.45,29.46,29.42,29.44,664600.0,23.6061,23.6141,23.582,23.5981,664600.0
2012-11-01 13:00:00,29.44,29.44,29.36,29.36,380500.0,23.5981,23.5981,23.5339,23.5339,380500.0
2012-11-01 13:05:00,29.36,29.4,29.34,29.39,665200.0,23.5339,23.566,23.5179,23.558,665200.0
2012-11-01 13:10:00,29.39,29.39,29.37,29.38,344200.0,23.558,23.558,23.542,23.55,344200.0
2012-11-01 13:15:00,29.38,29.43,29.37,29.42,343700.0,23.55,23.59,23.542,23.582,343700.0
2012-11-01 13:20:00,29.43,29.44,29.41,29.44,409100.0,23.59,23.5981,23.574,23.5981,409100.0
2012-11-01 13:25:00,29.44,29.46,29.43,29.45,196400.0,23.5981,23.6141,23.59,23.6061,196400.0
2012-11-01 13:30:00,29.45,29.47,29.44,29.46,326500.0,23.6061,23.6221,23.5981,23.6141,326500.0
2012-11-01 13:35:00,29.47,29.52,29.46,29.49,644600.0,23.6221,23.6622,23.6141,23.6381,644600.0
2012-11-01 13:40:00,29.5,29.5,29.45,29.46,508600.0,23.6462,23.6462,23.6061,23.6141,508600.0
2012-11-01 13:45:00,29.46,29.49,29.46,29.48,408100.0,23.6141,23.6381,23.6141,23.6301,408100.0
2012-11-01 13:50:00,29.47,29.48,29.47,29.48,267100.0,23.6221,23.6301,23.6221,23.6301,267100.0
2012-11-01 13:55:00,29.48,29.49,29.47,29.48,452200.0,23.6301,23.6381,23.6221,23.6301,452200.0
2012-11-01 14:00:00,29.48,29.49,29.43,29.43,675200.0,23.6301,23.6381,23.59,23.59,675200.0
2012-11-01 14:05:00,29.43,29.44,29.39,29.41,548200.0,23.59,23.5981,23.558,23.574,548200.0
2012-11-01 14:10:00,29.41,29.48,29.4,29.46,875800.0,23.574,23.6301,23.566,23.6141,875800.0
2012-11-01 14:15:00,29.46,29.5,29.46,29.49,432800.0,23.6141,23.6462,23.6141,23.6381,432800.0
2012-11-01 14:20:00,29.49,29.52,29.48,29.52,464200.0,23.6381,23.6622,23.6301,23.6622,464200.0
2012-11-01 14:25:00,29.52,29.54,29.51,29.52,668900.0,23.6622,23.6782,23.6542,23.6622,668900.0
2012-11-01 14:30:00,29.52,29.53,29.46,29.5,663600.0,23.6622,23.6702,23.6141,23.6462,663600.0
2012-11-01 14:35:00,29.5,29.51,29.49,29.5,573600.0,23.6462,23.6542,23.6381,23.6462,573600.0
2012-11-01 14:40:00,29.51,29.52,29.5,29.5,395600.0,23.6542,23.6622,23.6462,23.6462,395600.0
2012-11-01 14:45:00,29.5,29.53,29.49,29.52,686100.0,23.6462,23.6702,23.6381,23.6622,686100.0
2012-11-01 14:50:00,29.53,29.53,29.5,29.51,782900.0,23.6702,23.6702,23.6462,23.6542,782900.0
2012-11-01 14:55:00,29.51,29.53,29.5,29.51,512000.0,23.6542,23.6702,23.6462,23.6542,512000.0
2012-11-01 15:00:00,29.5,29.52,29.5,29.5,846000.0,23.6462,23.6622,23.6462,23.6462,846000.0
2012-11-01 15:05:00,29.5,29.51,29.49,29.5,391500.0,23.6462,23.6542,23.6381,23.6462,391500.0
2012-11-01 15:10:00,29.49,29.5,29.49,29.5,800800.0,23.6381,23.6462,23.6381,23.6462,800800.0
2012-11-01 15:15:00,29.49,29.51,29.49,29.5,414900.0,23.6381,23.6542,23.6381,23.6462,414900.0
2012-11-01 15:20:00,29.51,29.51,29.46,29.46,801200.0,23.6542,23.6542,23.6141,23.6141,801200.0
2012-11-01 15:25:00,29.46,29.48,29.46,29.47,795900.0,23.6141,23.6301,23.6141,23.6221,795900.0
2012-11-01 15:30:00,29.48,29.48,29.46,29.46,575200.0,23.6301,23.6301,23.6141,23.6141,575200.0
2012-11-01 15:35:00,29.47,29.47,29.43,29.45,768200.0,23.6221,23.6221,23.59,23.6061,768200.0
2012-11-01 15:40:00,29.45,29.5,29.44,29.5,994400.0,23.6061,23.6462,23.5981,23.6462,994400.0
2012-11-01 15:45:00,29.5,29.52,29.48,29.51,1762800.0,23.6462,23.6622,23.6301,23.6542,1762800.0
2012-11-01 15:50:00,29.51,29.52,29.5,29.5,1409200.0,23.6542,23.6622,23.6462,23.6462,1409200.0
2012-11-01 15:55:00,29.51,29.53,29.46,29.53,3380500.0,23.6542,23.6702,23.6141,23.6702,3380500.0
2012-11-02 09:30:00,29.64,29.67,29.5,29.53,1967300.0,23.7584,23.7824,23.6462,23.6702,1967300.0
2012-11-02 09:35:00,29.53,29.59,29.5,29.54,1405500.0,23.6702,23.7183,23.6462,23.6782,1405500.0
2012-11-02 09:40:00,29.53,29.62,29.53,29.6,759000.0,23.6702,23.7423,23.6702,23.7263,759000.0
2012-11-02 09:45:00,29.6,29.6,29.5,29.53,873800.0,23.7263,23.7263,23.6462,23.6702,873800.0
2012-11-02 09:50:00,29.52,29.55,29.49,29.53,1137100.0,23.6622,23.6862,23.6381,23.6702,1137100.0
2012-11-02 09:55:00,29.55,29.59,29.53,29.58,495200.0,23.6862,23.7183,23.6702,23.7103,495200.0
2012-11-02 10:00:00,29.58,29.6,29.51,29.52,465300.0,23.7103,23.7263,23.6542,23.6622,465300.0
2012-11-02 10:05:00,29.51,29.52,29.44,29.48,746200.0,23.6542,23.6622,23.5981,23.6301,746200.0
2012-11-02 10:10:00,29.48,29.48,29.42,29.43,531200.0,23.6301,23.6301,23.582,23.59,531200.0
2012-11-02 10:15:00,29.42,29.44,29.38,29.41,704800.0,23.582,23.5981,23.55,23.574,704800.0
2012-11-02 10:20:00,29.41,29.42,29.35,29.39,678600.0,23.574,23.582,23.5259,23.558,678600.0
2012-11-02 10:25:00,29.39,29.4,29.34,29.34,577400.0,23.558,23.566,23.5179,23.5179,577400.0
2012-11-02 10:30:00,29.35,29.48,29.33,29.48,1108700.0,23.5259,23.6301,23.5099,23.6301,1108700.0
2012-11-02 10:35:00,29.48,29.5,29.45,29.49,604800.0,23.6301,23.6462,23.6061,23.6381,604800.0
2012-11-02 10:40:00,29.49,29.49,29.4,29.42,592700.0,23.6381,23.6381,23.566,23.582,592700.0
2012-11-02 10:45:00,29.42,29.43,29.38,29.43,761300.0,23.582,23.59,23.55,23.59,761300.0
2012-11-02 10:50:00,29.43,29.49,29.4,29.48,1001800.0,23.59,23.6381,23.566,23.6301,1001800.0
2012-11-02 10:55:00,29.47,29.5,29.46,29.49,513100.0,23.6221,23.6462,23.6141,23.6381,513100.0
2012-11-02 11:00:00,29.49,29.49,29.44,29.46,557100.0,23.6381,23.6381,23.5981,23.6141,557100.0
2012-11-02 11:05:00,29.46,29.51,29.45,29.5,431400.0,23.6141,23.6542,23.6061,23.6462,431400.0
2012-11-02 11:10:00,29.5,29.5,29.47,29.49,277000.0,23.6462,23.6462,23.6221,23.6381,277000.0
2012-11-02 11:15:00,29.48,29.49,29.45,29.48,506400.0,23.6301,23.6381,23.6061,23.6301,506400.0
2012-11-02 11:20:00,29.48,29.51,29.45,29.46,539600.0,23.6301,23.6542,23.6061,23.6141,539600.0
2012-11-02 11:25:00,29.46,29.5,29.45,29.5,826100.0,23.6141,23.6462,23.6061,23.6462,826100.0
2012-11-02 11:30:00,29.49,29.5,29.45,29.48,683300.0,23.6381,23.6462,23.6061,23.6301,683300.0
2012-11-02 11:35:00,29.49,29.53,29.48,29.5,510600.0,23.6381,23.6702,23.6301,23.6462,510600.0
2012-11-02 11:40:00,29.51,29.52,29.48,29.51,527200.0,23.6542,23.6622,23.6301,23.6542,527200.0
2012-11-02 11:45:00,29.51,29.55,29.49,29.55,844000.0,23.6542,23.6862,23.6381,23.6862,844000.0
2012-11-02 11:50:00,29.55,29.6,29.54,29.59,642100.0,23.6862,23.7263,23.6782,23.7183,642100.0
2012-11-02 11:55:00,29.59,29.62,29.59,29.62,391200.0,23.7183,23.7423,23.7183,23.7423,391200.0
2012-11-02 12:00:00,29.61,29.62,29.58,29.59,549700.0,23.7343,23.7423,23.7103,23.7183,549700.0
2012-11-02 12:05:00,29.59,29.61,29.56,29.59,428700.0,23.7183,23.7343,23.6942,23.7183,428700.0
2012-11-02 12:10:00,29.59,29.6,29.57,29.58,540600.0,23.7183,23.7263,23.7023,23.7103,540600.0
2012-11-02 12:15:00,29.58,29.62,29.56,29.62,418900.0,23.7103,23.7423,23.6942,23.7423,418900.0
2012-11-02 12:20:00,29.62,29.62,29.59,29.61,286900.0,23.7423,23.7423,23.7183,23.7343,286900.0
2012-11-02 12:25:00,29.61,29.61,29.56,29.57,507800.0,23.7343,23.7343,23.6942,23.7023,507800.0
2012-11-02 12:30:00,29.58,29.61,29.57,29.6,323300.0,23.7103,23.7343,23.7023,23.7263,323300.0
2012-11-02 12:35:00,29.6,29.62,29.58,29.6,405000.0,23.7263,23.7423,23.7103,23.7263,405000.0
2012-11-02 12:40:00,29.61,29.63,29.61,29.63,348300.0,23.7343,23.7504,23.7343,23.7504,348300.0
2012-11-02 12:45:00,29.63,29.63,29.59,29.6,426700.0,23.7504,23.7504,23.7183,23.7263,426700.0
2012-11-02 12:50:00,29.59,29.63,29.59,29.62,389000.0,23.7183,23.7504,23.7183,23.7423,389000.0
2012-11-02 12:55:00,29.61,29.62,29.57,29.59,304600.0,23.7343,23.7423,23.7023,23.7183,304600.0
2012-11-02 13:00:00,29.59,29.6,29.56,29.57,310800.0,23.7183,23.7263,23.6942,23.7023,310800.0
2012-11-02 13:05:00,29.57,29.57,29.55,29.55,150700.0,23.7023,23.7023,23.6862,23.6862,150700.0
2012-11-02 13:10:00,29.55,29.57,29.53,29.55,337300.0,23.6862,23.7023,23.6702,23.6862,337300.0
2012-11-02 13:15:00,29.56,29.59,29.54,29.58,384900.0,23.6942,23.7183,23.6782,23.7103,384900.0
2012-11-02 13:20:00,29.58,29.58,29.54,29.55,308200.0,23.7103,23.7103,23.6782,23.6862,308200.0
2012-11-02 13:25:00,29.56,29.57,29.54,29.54,267100.0,23.6942,23.7023,23.6782,23.6782,267100.0
2012-11-02 13:30:00,29.55,29.62,29.54,29.61,622600.0,23.6862,23.7423,23.6782,23.7343,622600.0
2012-11-02 13:35:00,29.61,29.67,29.59,29.66,1001600.0,23.7343,23.7824,23.7183,23.7744,1001600.0
2012-11-02 13:40:00,29.66,29.71,29.65,29.7,961300.0,23.7744,23.8145,23.7664,23.8065,961300.0
2012-11-02 13:45:00,29.7,29.77,29.69,29.74,1195600.0,23.8065,23.8626,23.7985,23.8385,1195600.0
2012-11-02 13:50:00,29.74,29.75,29.67,29.68,712900.0,23.8385,23.8465,23.7824,23.7904,712900.0
2012-11-02 13:55:00,29.68,29.69,29.62,29.63,425800.0,23.7904,23.7985,23.7423,23.7504,425800.0
2012-11-02 14:00:00,29.63,29.64,29.56,29.57,683700.0,23.7504,23.7584,23.6942,23.7023,683700.0
2012-11-02 14:05:00,29.57,29.61,29.55,29.6,496800.0,23.7023,23.7343,23.6862,23.7263,496800.0
2012-11-02 14:10:00,29.61,29.62,29.57,29.61,490600.0,23.7343,23.7423,23.7023,23.7343,490600.0
2012-11-02 14:15:00,29.6,29.63,29.59,29.63,483800.0,23.7263,23.7504,23.7183,23.7504,483800.0
2012-11-02 14:20:00,29.63,29.65,29.61,29.65,337100.0,23.7504,23.7664,23.7343,23.7664,337100.0
2012-11-02 14:25:00,29.65,29.68,29.64,29.67,388900.0,23.7664,23.7904,23.7584,23.7824,388900.0
2012-11-02 14:30:00,29.67,29.74,29.64,29.72,1292000.0,23.7824,23.8385,23.7584,23.8225,1292000.0
2012-11-02 14:35:00,29.73,29.73,29.62,29.63,881300.0,23.8305,23.8305,23.7423,23.7504,881300.0
2012-11-02 14:40:00,29.63,29.63,29.57,29.61,740400.0,23.7504,23.7504,23.7023,23.7343,740400.0
2012-11-02 14:45:00,29.62,29.62,29.52,29.54,634100.0,23.7423,23.7423,23.6622,23.6782,634100.0
2012-11-02 14:50:00,29.55,29.57,29.53,29.55,409900.0,23.6862,23.7023,23.6702,23.6862,409900.0
2012-11-02 14:55:00,29.56,29.62,29.55,29.62,473000.0,23.6942,23.7423,23.6862,23.7423,473000.0
2012-11-02 15:00:00,29.62,29.63,29.58,29.6,668100.0,23.7423,23.7504,23.7103,23.7263,668100.0
2012-11-02 15:05:00,29.6,29.65,29.59,29.6,654200.0,23.7263,23.7664,23.7183,23.7263,654200.0
2012-11-02 15:10:00,29.6,29.62,29.58,29.62,531500.0,23.7263,23.7423,23.7103,23.7423,531500.0
2012-11-02 15:15:00,29.62,29.66,29.6,29.65,872800.0,23.7423,23.7744,23.7263,23.7664,872800.0
2012-11-02 15:20:00,29.64,29.68,29.62,29.63,782500.0,23.7584,23.7904,23.7423,23.7504,782500.0
2012-11-02 15:25:00,29.62,29.69,29.62,29.65,825500.0,23.7423,23.7985,23.7423,23.7664,825500.0
2012-11-02 15:30:00,29.66,29.66,29.59,29.64,1102800.0,23.7744,23.7744,23.7183,23.7584,1102800.0
2012-11-02 15:35:00,29.64,29.64,29.55,29.55,1143700.0,23.7584,23.7584,23.6862,23.6862,1143700.0
2012-11-02 15:40:00,29.56,29.6,29.54,29.58,977700.0,23.6942,23.7263,23.6782,23.7103,977700.0
2012-11-02 15:45:00,29.58,29.58,29.49,29.55,1087500.0,23.7103,23.7103,23.6381,23.6862,1087500.0
2012-11-02 15:50:00,29.55,29.59,29.52,29.52,1434400.0,23.6862,23.7183,23.6622,23.6622,1434400.0
2012-11-02 15:55:00,29.53,29.57,29.49,29.49,2485200.0,23.6702,23.7023,23.6381,23.6381,2485200.0
2012-11-05 09:30:00,29.62,29.74,29.5,29.52,1066800.0,23.7423,23.8385,23.6462,23.6622,1066800.0
2012-11-05 09:35:00,29.52,29.58,29.4,29.49,847700.0,23.6622,23.7103,23.566,23.6381,847700.0
2012-11-05 09:40:00,29.48,29.56,29.39,29.42,838100.0,23.6301,23.6942,23.558,23.582,838100.0
2012-11-05 09:45:00,29.43,29.47,29.35,29.41,526700.0,23.59,23.6221,23.5259,23.574,526700.0
2012-11-05 09:50:00,29.42,29.43,29.38,29.41,451500.0,23.582,23.59,23.55,23.574,451500.0
2012-11-05 09:55:00,29.41,29.45,29.4,29.43,307100.0,23.574,23.6061,23.566,23.59,307100.0
2012-11-05 10:00:00,29.43,29.46,29.4,29.42,667800.0,23.59,23.6141,23.566,23.582,667800.0
2012-11-05 10:05:00,29.4,29.41,29.33,29.37,630600.0,23.566,23.574,23.5099,23.542,630600.0
2012-11-05 10:10:00,29.38,29.42,29.37,29.42,310000.0,23.55,23.582,23.542,23.582,310000.0
2012-11-05 10:15:00,29.42,29.44,29.39,29.44,389300.0,23.582,23.5981,23.558,23.5981,389300.0
2012-11-05 10:20:00,29.44,29.49,29.43,29.48,436800.0,23.5981,23.6381,23.59,23.6301,436800.0
2012-11-05 10:25:00,29.48,29.49,29.45,29.49,379500.0,23.6301,23.6381,23.6061,23.6381,379500.0
2012-11-05 10:30:00,29.49,29.52,29.48,29.51,387800.0,23.6381,23.6622,23.6301,23.6542,387800.0
2012-11-05 10:35:00,29.51,29.56,29.47,29.54,555900.0,23.6542,23.6942,23.6221,23.6782,555900.0
2012-11-05 10:40:00,29.55,29.56,29.48,29.48,382700.0,23.6862,23.6942,23.6301,23.6301,382700.0
2012-11-05 10:45:00,29.49,29.51,29.46,29.5,412500.0,23.6381,23.6542,23.6141,23.6462,412500.0
2012-11-05 10:50:00,29.5,29.51,29.45,29.49,566000.0,23.6462,23.6542,23.6061,23.6381,566000.0
2012-11-05 10:55:00,29.48,29.5,29.46,29.49,393000.0,23.6301,23.6462,23.6141,23.6381,393000.0
2012-11-05 11:00:00,29.49,29.5,29.45,29.48,378600.0,23.6381,23.6462,23.6061,23.6301,378600.0
2012-11-05 11:05:00,29.48,29.5,29.45,29.46,444500.0,23.6301,23.6462,23.6061,23.6141,444500.0
2012-11-05 11:10:00,29.46,29.48,29.45,29.45,203600.0,23.6141,23.6301,23.6061,23.6061,203600.0
2012-11-05 11:15:00,29.45,29.46,29.44,29.44,342300.0,23.6061,23.6141,23.5981,23.5981,342300.0
2012-11-05 11:20:00,29.44,29.44,29.4,29.41,416700.0,23.5981,23.5981,23.566,23.574,416700.0
2012-11-05 11:25:00,29.42,29.44,29.4,29.43,289400.0,23.582,23.5981,23.566,23.59,289400.0
2012-11-05 11:30:00,29.43,29.44,29.4,29.4,313800.0,23.59,23.5981,23.566,23.566,313800.0
2012-11-05 11:35:00,29.41,29.41,29.37,29.38,254600.0,23.574,23.574,23.542,23.55,254600.0
2012-11-05 11:40:00,29.37,29.43,29.37,29.43,380300.0,23.542,23.59,23.542,23.59,380300.0
2012-11-05 11:45:00,29.42,29.45,29.4,29.43,1152400.0,23.582,23.6061,23.566,23.59,1152400.0
2012-11-05 11:50:00,29.42,29.44,29.42,29.42,237300.0,23.582,23.5981,23.582,23.582,237300.0
2012-11-05 11:55:00,29.43,29.44,29.42,29.42,236100.0,23.59,23.5981,23.582,23.582,236100.0
2012-11-05 12:00:00,29.42,29.44,29.4,29.42,338300.0,23.582,23.5981,23.566,23.582,338300.0
2012-11-05 12:05:00,29.42,29.46,29.41,29.46,564800.0,23.582,23.6141,23.574,23.6141,564800.0
2012-11-05 12:10:00,29.46,29.48,29.44,29.48,265500.0,23.6141,23.6301,23.5981,23.6301,265500.0
2012-11-05 12:15:00,29.48,29.5,29.46,29.49,505300.0,23.6301,23.6462,23.6141,23.6381,505300.0
2012-11-05 12:20:00,29.49,29.5,29.47,29.48,436400.0,23.6381,23.6462,23.6221,23.6301,436400.0
2012-11-05 12:25:00,29.48,29.5,29.47,29.47,380500.0,23.6301,23.6462,23.6221,23.6221,380500.0
2012-11-05 12:30:00,29.48,29.5,29.46,29.5,366700.0,23.6301,23.6462,23.6141,23.6462,366700.0
2012-11-05 12:35:00,29.5,29.51,29.47,29.49,392700.0,23.6462,23.6542,23.6221,23.6381,392700.0
2012-11-05 12:40:00,29.49,29.5,29.45,29.48,377300.0,23.6381,23.6462,23.6061,23.6301,377300.0
2012-11-05 12:45:00,29.48,29.5,29.46,29.49,365700.0,23.6301,23.6462,23.6141,23.6381,365700.0
2012-11-05 12:50:00,29.49,29.5,29.46,29.47,498600.0,23.6381,23.6462,23.6141,23.6221,498600.0
2012-11-05 12:55:00,29.46,29.48,29.46,29.47,423100.0,23.6141,23.6301,23.6141,23.6221,423100.0
2012-11-05 13:00:00,29.47,29.49,29.46,29.49,634800.0,23.6221,23.6381,23.6141,23.6381,634800.0
2012-11-05 13:05:00,29.49,29.5,29.46,29.46,515000.0,23.6381,23.6462,23.6141,23.6141,515000.0
2012-11-05 13:10:00,29.46,29.48,29.46,29.46,240900.0,23.6141,23.6301,23.6141,23.6141,240900.0
2012-11-05 13:15:00,29.45,29.49,29.45,29.48,359600.0,23.6061,23.6381,23.6061,23.6301,359600.0
2012-11-05 13:20:00,29.48,29.48,29.46,29.47,99000.0,23.6301,23.6301,23.6141,23.6221,99000.0
2012-11-05 13:25:00,29.48,29.49,29.45,29.46,256200.0,23.6301,23.6381,23.6061,23.6141,256200.0
2012-11-05 13:30:00,29.46,29.47,29.43,29.47,554000.0,23.6141,23.6221,23.59,23.6221,554000.0
2012-11-05 13:35:00,29.47,29.48,29.46,29.47,237100.0,23.6221,23.6301,23.6141,23.6221,237100.0
2012-11-05 13:40:00,29.47,29.48,29.46,29.46,312600.0,23.6221,23.6301,23.6141,23.6141,312600.0
2012-11-05 13:45:00,29.46,29.47,29.42,29.46,334200.0,23.6141,23.6221,23.582,23.6141,334200.0
2012-11-05 13:50:00,29.45,29.46,29.44,29.45,156300.0,23.6061,23.6141,23.5981,23.6061,156300.0
2012-11-05 13:55:00,29.44,29.45,29.43,29.44,189200.0,23.5981,23.6061,23.59,23.5981,189200.0
2012-11-05 14:00:00,29.44,29.47,29.43,29.46,445000.0,23.5981,23.6221,23.59,23.6141,445000.0
2012-11-05 14:05:00,29.46,29.47,29.45,29.46,210500.0,23.6141,23.6221,23.6061,23.6141,210500.0
2012-11-05 14:10:00,29.45,29.46,29.43,29.44,286300.0,23.6061,23.6141,23.59,23.5981,286300.0
2012-11-05 14:15:00,29.44,29.44,29.4,29.43,375000.0,23.5981,23.5981,23.566,23.59,375000.0
2012-11-05 14:20:00,29.43,29.46,29.42,29.46,325800.0,23.59,23.6141,23.582,23.6141,325800.0
2012-11-05 14:25:00,29.46,29.48,29.45,29.45,222700.0,23.6141,23.6301,23.6061,23.6061,222700.0
2012-11-05 14:30:00,29.45,29.48,29.45,29.46,200500.0,23.6061,23.6301,23.6061,23.6141,200500.0
2012-11-05 14:35:00,29.45,29.48,29.45,29.46,483900.0,23.6061,23.6301,23.6061,23.6141,483900.0
2012-11-05 14:40:00,29.46,29.52,29.46,29.51,369800.0,23.6141,23.6622,23.6141,23.6542,369800.0
2012-11-05 14:45:00,29.51,29.55,29.5,29.54,273700.0,23.6542,23.6862,23.6462,23.6782,273700.0
2012-11-05 14:50:00,29.54,29.57,29.53,29.55,196700.0,23.6782,23.7023,23.6702,23.6862,196700.0
2012-11-05 14:55:00,29.55,29.59,29.55,29.59,558500.0,23.6862,23.7183,23.6862,23.7183,558500.0
2012-11-05 15:00:00,29.59,29.61,29.57,29.61,372700.0,23.7183,23.7343,23.7023,23.7343,372700.0
2012-11-05 15:05:00,29.61,29.61,29.58,29.58,193300.0,23.7343,23.7343,23.7103,23.7103,193300.0
2012-11-05 15:10:00,29.58,29.6,29.58,29.6,281100.0,23.7103,23.7263,23.7103,23.7263,281100.0
2012-11-05 15:15:00,29.59,29.63,29.59,29.61,416800.0,23.7183,23.7504,23.7183,23.7343,416800.0
2012-11-05 15:20:00,29.62,29.65,29.61,29.63,400100.0,23.7423,23.7664,23.7343,23.7504,400100.0
2012-11-05 15:25:00,29.63,29.65,29.61,29.65,297000.0,23.7504,23.7664,23.7343,23.7664,297000.0
2012-11-05 15:30:00,29.65,29.66,29.6,29.61,936700.0,23.7664,23.7744,23.7263,23.7343,936700.0
2012-11-05 15:35:00,29.62,29.66,29.61,29.63,651300.0,23.7423,23.7744,23.7343,23.7504,651300.0
2012-11-05 15:40:00,29.63,29.71,29.63,29.69,1083500.0,23.7504,23.8145,23.7504,23.7985,1083500.0
2012-11-05 15:45:00,29.69,29.73,29.65,29.65,706300.0,23.7985,23.8305,23.7664,23.7664,706300.0
2012-11-05 15:50:00,29.66,29.71,29.66,29.66,1150800.0,23.7744,23.8145,23.7744,23.7744,1150800.0
2012-11-05 15:55:00,29.67,29.67,29.6,29.63,1411400.0,23.7824,23.7824,23.7263,23.7504,1411400.0
2012-11-06 09:30:00,29.84,29.95,29.75,29.91,3026600.0,23.9187,24.0069,23.8465,23.9748,3026600.0
2012-11-06 09:35:00,29.9,29.91,29.75,29.81,1641800.0,23.9668,23.9748,23.8465,23.8946,1641800.0
2012-11-06 09:40:00,29.82,29.84,29.61,29.64,1313600.0,23.9027,23.9187,23.7343,23.7584,1313600.0
2012-11-06 09:45:00,29.65,29.71,29.61,29.71,1213800.0,23.7664,23.8145,23.7343,23.8145,1213800.0
2012-11-06 09:50:00,29.71,29.8,29.67,29.79,1315000.0,23.8145,23.8866,23.7824,23.8786,1315000.0
2012-11-06 09:55:00,29.78,29.82,29.75,29.77,930400.0,23.8706,23.9027,23.8465,23.8626,930400.0
2012-11-06 10:00:00,29.77,29.78,29.72,29.75,587400.0,23.8626,23.8706,23.8225,23.8465,587400.0
2012-11-06 10:05:00,29.74,29.8,29.73,29.79,831400.0,23.8385,23.8866,23.8305,23.8786,831400.0
2012-11-06 10:10:00,29.8,29.81,29.73,29.74,680000.0,23.8866,23.8946,23.8305,23.8385,680000.0
2012-11-06 10:15:00,29.74,29.75,29.71,29.74,615800.0,23.8385,23.8465,23.8145,23.8385,615800.0
2012-11-06 10:20:00,29.75,29.79,29.73,29.78,1041200.0,23.8465,23.8786,23.8305,23.8706,1041200.0
2012-11-06 10:25:00,29.78,29.84,29.76,29.84,1387800.0,23.8706,23.9187,23.8546,23.9187,1387800.0
2012-11-06 10:30:00,29.84,29.85,29.8,29.83,1151000.0,23.9187,23.9267,23.8866,23.9107,1151000.0
2012-11-06 10:35:00,29.83,29.86,29.81,29.85,932400.0,23.9107,23.9347,23.8946,23.9267,932400.0
2012-11-06 10:40:00,29.85,29.88,29.84,29.84,1086200.0,23.9267,23.9507,23.9187,23.9187,1086200.0
2012-11-06 10:45:00,29.85,29.9,29.85,29.88,1442000.0,23.9267,23.9668,23.9267,23.9507,1442000.0
2012-11-06 10:50:00,29.88,29.95,29.88,29.91,1579200.0,23.9507,24.0069,23.9507,23.9748,1579200.0
2012-11-06 10:55:00,29.91,29.92,29.86,29.89,1027800.0,23.9748,23.9828,23.9347,23.9588,1027800.0
2012-11-06 11:00:00,29.89,29.92,29.86,29.87,690200.0,23.9588,23.9828,23.9347,23.9427,690200.0
2012-11-06 11:05:00,29.86,29.89,29.86,29.88,513000.0,23.9347,23.9588,23.9347,23.9507,513000.0
2012-11-06 11:10:00,29.88,29.9,29.86,29.89,636000.0,23.9507,23.9668,23.9347,23.9588,636000.0
2012-11-06 11:15:00,29.89,29.91,29.87,29.91,574800.0,23.9588,23.9748,23.9427,23.9748,574800.0
2012-11-06 11:20:00,29.91,29.91,29.88,29.89,731400.0,23.9748,23.9748,23.9507,23.9588,731400.0
2012-11-06 11:25:00,29.89,29.92,29.89,29.9,426000.0,23.9588,23.9828,23.9588,23.9668,426000.0
2012-11-06 11:30:00,29.91,29.92,29.9,29.9,575400.0,23.9748,23.9828,23.9668,23.9668,575400.0
2012-11-06 11:35:00,29.9,29.99,29.89,29.99,1997200.0,23.9668,24.0389,23.9588,24.0389,1997200.0
2012-11-06 11:40:00,29.99,30.0,29.98,30.0,1610800.0,24.0389,24.0469,24.0309,24.0469,1610800.0
2012-11-06 11:45:00,30.0,30.0,29.98,29.99,896600.0,24.0469,24.0469,24.0309,24.0389,896600.0
2012-11-06 11:50:00,29.99,30.0,29.98,30.0,1425600.0,24.0389,24.0469,24.0309,24.0469,1425600.0
2012-11-06 11:55:00,29.99,30.06,29.99,30.05,2304000.0,24.0389,24.095,24.0389,24.087,2304000.0
2012-11-06 12:00:00,30.06,30.2,30.04,30.18,2083600.0,24.095,24.2072,24.079,24.1912,2083600.0
2012-11-06 12:05:00,30.17,30.18,30.1,30.11,1537400.0,24.1832,24.1912,24.1271,24.1351,1537400.0
2012-11-06 12:10:00,30.11,30.13,30.05,30.11,1448000.0,24.1351,24.1511,24.087,24.1351,1448000.0
2012-11-06 12:15:00,30.12,30.15,30.11,30.12,992600.0,24.1431,24.1672,24.1351,24.1431,992600.0
2012-11-06 12:20:00,30.11,30.14,30.11,30.13,702800.0,24.1351,24.1592,24.1351,24.1511,702800.0
2012-11-06 12:25:00,30.13,30.14,30.1,30.12,587800.0,24.1511,24.1592,24.1271,24.1431,587800.0
2012-11-06 12:30:00,30.12,30.15,30.12,30.13,958800.0,24.1431,24.1672,24.1431,24.1511,958800.0
2012-11-06 12:35:00,30.13,30.14,30.09,30.09,582200.0,24.1511,24.1592,24.1191,24.1191,582200.0
2012-11-06 12:40:00,30.09,30.13,30.08,30.1,1059600.0,24.1191,24.1511,24.1111,24.1271,1059600.0
2012-11-06 12:45:00,30.1,30.11,30.04,30.09,1158000.0,24.1271,24.1351,24.079,24.1191,1158000.0
2012-11-06 12:50:00,30.08,30.1,30.07,30.1,1043200.0,24.1111,24.1271,24.103,24.1271,1043200.0
2012-11-06 12:55:00,30.09,30.12,30.08,30.09,1084400.0,24.1191,24.1431,24.1111,24.1191,1084400.0
2012-11-06 13:00:00,30.1,30.1,30.05,30.05,579000.0,24.1271,24.1271,24.087,24.087,579000.0
2012-11-06 13:05:00,30.06,30.08,30.05,30.07,759000.0,24.095,24.1111,24.087,24.103,759000.0
2012-11-06 13:10:00,30.06,30.07,30.03,30.05,764800.0,24.095,24.103,24.071,24.087,764800.0
2012-11-06 13:15:00,30.05,30.05,29.99,30.0,669600.0,24.087,24.087,24.0389,24.0469,669600.0
2012-11-06 13:20:00,30.0,30.01,29.95,29.98,1211400.0,24.0469,24.055,24.0069,24.0309,1211400.0
2012-11-06 13:25:00,29.98,30.03,29.98,30.02,468000.0,24.0309,24.071,24.0309,24.063,468000.0
2012-11-06 13:30:00,30.02,30.05,29.99,30.02,964600.0,24.063,24.087,24.0389,24.063,964600.0
2012-11-06 13:35:00,30.02,30.07,30.02,30.05,415000.0,24.063,24.103,24.063,24.087,415000.0
2012-11-06 13:40:00,30.06,30.06,30.0,30.01,415200.0,24.095,24.095,24.0469,24.055,415200.0
2012-11-06 13:45:00,30.01,30.01,29.96,29.97,748000.0,24.055,24.055,24.0149,24.0229,748000.0
2012-11-06 13:50:00,29.97,29.98,29.94,29.97,653800.0,24.0229,24.0309,23.9988,24.0229,653800.0
2012-11-06 13:55:00,29.96,29.99,29.94,29.96,497600.0,24.0149,24.0389,23.9988,24.0149,497600.0
2012-11-06 14:00:00,29.96,29.98,29.94,29.94,526600.0,24.0149,24.0309,23.9988,23.9988,526600.0
2012-11-06 14:05:00,29.94,29.95,29.93,29.94,265200.0,23.9988,24.0069,23.9908,23.9988,265200.0
2012-11-06 14:10:00,29.94,29.96,29.91,29.95,753600.0,23.9988,24.0149,23.9748,24.0069,753600.0
2012-11-06 14:15:00,29.95,29.96,29.92,29.92,722600.0,24.0069,24.0149,23.9828,23.9828,722600.0
2012-11-06 14:20:00,29.93,29.96,29.92,29.94,822400.0,23.9908,24.0149,23.9828,23.9988,822400.0
2012-11-06 14:25:00,29.94,29.96,29.93,29.95,427000.0,23.9988,24.0149,23.9908,24.0069,427000.0
2012-11-06 14:30:00,29.96,29.97,29.94,29.97,445600.0,24.0149,24.0229,23.9988,24.0229,445600.0
2012-11-06 14:35:00,29.97,29.99,29.96,29.98,441000.0,24.0229,24.0389,24.0149,24.0309,441000.0
2012-11-06 14:40:00,29.98,29.98,29.97,29.97,211200.0,24.0309,24.0309,24.0229,24.0229,211200.0
2012-11-06 14:45:00,29.97,29.99,29.96,29.96,370000.0,24.0229,24.0389,24.0149,24.0149,370000.0
2012-11-06 14:50:00,29.96,29.97,29.87,29.88,754400.0,24.0149,24.0229,23.9427,23.9507,754400.0
2012-11-06 14:55:00,29.89,29.9,29.84,29.89,1008400.0,23.9588,23.9668,23.9187,23.9588,1008400.0
2012-11-06 15:00:00,29.89,29.92,29.88,29.91,745000.0,23.9588,23.9828,23.9507,23.9748,745000.0
2012-11-06 15:05:00,29.91,29.94,29.9,29.91,691600.0,23.9748,23.9988,23.9668,23.9748,691600.0
2012-11-06 15:10:00,29.91,29.91,29.88,29.89,428800.0,23.9748,23.9748,23.9507,23.9588,428800.0
2012-11-06 15:15:00,29.89,29.91,29.87,29.9,1001800.0,23.9588,23.9748,23.9427,23.9668,1001800.0
2012-11-06 15:20:00,29.9,29.91,29.85,29.89,1782600.0,23.9668,23.9748,23.9267,23.9588,1782600.0
2012-11-06 15:25:00,29.88,29.91,29.83,29.84,1198000.0,23.9507,23.9748,23.9107,23.9187,1198000.0
2012-11-06 15:30:00,29.84,29.87,29.83,29.84,1196600.0,23.9187,23.9427,23.9107,23.9187,1196600.0
2012-11-06 15:35:00,29.85,29.85,29.82,29.85,1215600.0,23.9267,23.9267,23.9027,23.9267,1215600.0
2012-11-06 15:40:00,29.85,29.86,29.83,29.85,1009200.0,23.9267,23.9347,23.9107,23.9267,1009200.0
2012-11-06 15:45:00,29.85,29.92,29.84,29.92,1186800.0,23.9267,23.9828,23.9187,23.9828,1186800.0
2012-11-06 15:50:00,29.91,29.92,29.82,29.82,1819400.0,23.9748,23.9828,23.9027,23.9027,1819400.0
2012-11-06 15:55:00,29.83,29.87,29.8,29.87,3311600.0,23.9107,23.9427,23.8866,23.9427,3311600.0
2012-11-07 09:30:00,29.56,29.56,29.36,29.41,2870800.0,23.6942,23.6942,23.5339,23.574,2870800.0
2012-11-07 09:35:00,29.41,29.49,29.34,29.48,1987000.0,23.574,23.6381,23.5179,23.6301,1987000.0
2012-11-07 09:40:00,29.47,29.71,29.45,29.65,3095000.0,23.6221,23.8145,23.6061,23.7664,3095000.0
2012-11-07 09:45:00,29.65,29.83,29.64,29.79,2259600.0,23.7664,23.9107,23.7584,23.8786,2259600.0
2012-11-07 09:50:00,29.78,29.79,29.71,29.71,1877200.0,23.8706,23.8786,23.8145,23.8145,1877200.0
2012-11-07 09:55:00,29.72,29.76,29.67,29.68,1187200.0,23.8225,23.8546,23.7824,23.7904,1187200.0
2012-11-07 10:00:00,29.69,29.7,29.57,29.66,1793200.0,23.7985,23.8065,23.7023,23.7744,1793200.0
2012-11-07 10:05:00,29.67,29.67,29.56,29.6,1069800.0,23.7824,23.7824,23.6942,23.7263,1069800.0
2012-11-07 10:10:00,29.6,29.64,29.53,29.55,1141400.0,23.7263,23.7584,23.6702,23.6862,1141400.0
2012-11-07 10:15:00,29.56,29.57,29.4,29.41,1576600.0,23.6942,23.7023,23.566,23.574,1576600.0
2012-11-07 10:20:00,29.41,29.46,29.39,29.41,1177800.0,23.574,23.6141,23.558,23.574,1177800.0
2012-11-07 10:25:00,29.41,29.46,29.4,29.46,911200.0,23.574,23.6141,23.566,23.6141,911200.0
2012-11-07 10:30:00,29.45,29.46,29.39,29.42,1053800.0,23.6061,23.6141,23.558,23.582,1053800.0
2012-11-07 10:35:00,29.42,29.44,29.38,29.44,1015200.0,23.582,23.5981,23.55,23.5981,1015200.0
2012-11-07 10:40:00,29.45,29.45,29.41,29.43,809600.0,23.6061,23.6061,23.574,23.59,809600.0
2012-11-07 10:45:00,29.44,29.44,29.38,29.39,923600.0,23.5981,23.5981,23.55,23.558,923600.0
2012-11-07 10:50:00,29.39,29.42,29.34,29.35,1501000.0,23.558,23.582,23.5179,23.5259,1501000.0
2012-11-07 10:55:00,29.35,29.36,29.21,29.21,2059600.0,23.5259,23.5339,23.4137,23.4137,2059600.0
2012-11-07 11:00:00,29.21,29.33,29.21,29.3,2212600.0,23.4137,23.5099,23.4137,23.4858,2212600.0
2012-11-07 11:05:00,29.3,29.36,29.29,29.33,1459400.0,23.4858,23.5339,23.4778,23.5099,1459400.0
2012-11-07 11:10:00,29.34,29.38,29.32,29.35,1206000.0,23.5179,23.55,23.5019,23.5259,1206000.0
2012-11-07 11:15:00,29.36,29.36,29.3,29.33,971400.0,23.5339,23.5339,23.4858,23.5099,971400.0
2012-11-07 11:20:00,29.33,29.35,29.27,29.3,1189400.0,23.5099,23.5259,23.4618,23.4858,1189400.0
2012-11-07 11:25:00,29.3,29.31,29.24,29.26,1595400.0,23.4858,23.4939,23.4377,23.4538,1595400.0
2012-11-07 11:30:00,29.26,29.27,29.12,29.2,2321400.0,23.4538,23.4618,23.3416,23.4057,2321400.0
2012-11-07 11:35:00,29.19,29.22,29.18,29.22,793000.0,23.3977,23.4217,23.3897,23.4217,793000.0
2012-11-07 11:40:00,29.22,29.24,29.17,29.17,1102800.0,23.4217,23.4377,23.3816,23.3816,1102800.0
2012-11-07 11:45:00,29.17,29.23,29.15,29.23,937600.0,23.3816,23.4297,23.3656,23.4297,937600.0
2012-11-07 11:50:00,29.23,29.24,29.17,29.2,1687800.0,23.4297,23.4377,23.3816,23.4057,1687800.0
2012-11-07 11:55:00,29.2,29.22,29.15,29.17,1308000.0,23.4057,23.4217,23.3656,23.3816,1308000.0
2012-11-07 12:00:00,29.15,29.2,29.15,29.18,765000.0,23.3656,23.4057,23.3656,23.3897,765000.0
2012-11-07 12:05:00,29.17,29.18,29.12,29.14,844000.0,23.3816,23.3897,23.3416,23.3576,844000.0
2012-11-07 12:10:00,29.13,29.14,29.05,29.05,1714400.0,23.3496,23.3576,23.2854,23.2854,1714400.0
2012-11-07 12:15:00,29.05,29.15,29.05,29.14,1080400.0,23.2854,23.3656,23.2854,23.3576,1080400.0
2012-11-07 12:20:00,29.14,29.16,29.12,29.13,884200.0,23.3576,23.3736,23.3416,23.3496,884200.0
2012-11-07 12:25:00,29.14,29.14,29.09,29.11,813000.0,23.3576,23.3576,23.3175,23.3335,813000.0
2012-11-07 12:30:00,29.1,29.13,29.08,29.11,1193000.0,23.3255,23.3496,23.3095,23.3335,1193000.0
2012-11-07 12:35:00,29.11,29.17,29.09,29.14,1307400.0,23.3335,23.3816,23.3175,23.3576,1307400.0
2012-11-07 12:40:00,29.15,29.16,29.11,29.15,791800.0,23.3656,23.3736,23.3335,23.3656,791800.0
2012-11-07 12:45:00,29.15,29.17,29.1,29.11,801600.0,23.3656,23.3816,23.3255,23.3335,801600.0
2012-11-07 12:50:00,29.11,29.13,29.1,29.1,532000.0,23.3335,23.3496,23.3255,23.3255,532000.0
2012-11-07 12:55:00,29.12,29.12,29.07,29.1,742400.0,23.3416,23.3416,23.3015,23.3255,742400.0
2012-11-07 13:00:00,29.1,29.13,29.06,29.09,1558200.0,23.3255,23.3496,23.2935,23.3175,1558200.0
2012-11-07 13:05:00,29.09,29.16,29.08,29.16,1933400.0,23.3175,23.3736,23.3095,23.3736,1933400.0
2012-11-07 13:10:00,29.16,29.21,29.15,29.2,1386800.0,23.3736,23.4137,23.3656,23.4057,1386800.0
2012-11-07 13:15:00,29.2,29.21,29.14,29.15,1419000.0,23.4057,23.4137,23.3576,23.3656,1419000.0
2012-11-07 13:20:00,29.15,29.2,29.14,29.19,428000.0,23.3656,23.4057,23.3576,23.3977,428000.0
2012-11-07 13:25:00,29.19,29.2,29.18,29.19,580000.0,23.3977,23.4057,23.3897,23.3977,580000.0
2012-11-07 13:30:00,29.19,29.23,29.18,29.19,842400.0,23.3977,23.4297,23.3897,23.3977,842400.0
2012-11-07 13:35:00,29.2,29.24,29.18,29.23,548400.0,23.4057,23.4377,23.3897,23.4297,548400.0
2012-11-07 13:40:00,29.23,29.23,29.18,29.22,820000.0,23.4297,23.4297,23.3897,23.4217,820000.0
2012-11-07 13:45:00,29.22,29.22,29.18,29.18,534800.0,23.4217,23.4217,23.3897,23.3897,534800.0
2012-11-07 13:50:00,29.19,29.23,29.18,29.21,921600.0,23.3977,23.4297,23.3897,23.4137,921600.0
2012-11-07 13:55:00,29.21,29.22,29.15,29.17,718800.0,23.4137,23.4217,23.3656,23.3816,718800.0
2012-11-07 14:00:00,29.17,29.21,29.16,29.21,1052000.0,23.3816,23.4137,23.3736,23.4137,1052000.0
2012-11-07 14:05:00,29.21,29.23,29.18,29.21,826000.0,23.4137,23.4297,23.3897,23.4137,826000.0
2012-11-07 14:10:00,29.21,29.22,29.17,29.19,612200.0,23.4137,23.4217,23.3816,23.3977,612200.0
2012-11-07 14:15:00,29.19,29.21,29.16,29.17,844000.0,23.3977,23.4137,23.3736,23.3816,844000.0
2012-11-07 14:20:00,29.18,29.2,29.16,29.19,375600.0,23.3897,23.4057,23.3736,23.3977,375600.0
2012-11-07 14:25:00,29.19,29.2,29.17,29.19,548800.0,23.3977,23.4057,23.3816,23.3977,548800.0
2012-11-07 14:30:00,29.19,29.2,29.15,29.17,575000.0,23.3977,23.4057,23.3656,23.3816,575000.0
2012-11-07 14:35:00,29.16,29.18,29.12,29.14,972800.0,23.3736,23.3897,23.3416,23.3576,972800.0
2012-11-07 14:40:00,29.15,29.16,29.13,29.14,662800.0,23.3656,23.3736,23.3496,23.3576,662800.0
2012-11-07 14:45:00,29.15,29.18,29.14,29.16,743200.0,23.3656,23.3897,23.3576,23.3736,743200.0
2012-11-07 14:50:00,29.15,29.18,29.14,29.16,646800.0,23.3656,23.3897,23.3576,23.3736,646800.0
2012-11-07 14:55:00,29.16,29.27,29.16,29.25,807400.0,23.3736,23.4618,23.3736,23.4458,807400.0
2012-11-07 15:00:00,29.26,29.26,29.17,29.19,903800.0,23.4538,23.4538,23.3816,23.3977,903800.0
2012-11-07 15:05:00,29.19,29.2,29.15,29.16,1189200.0,23.3977,23.4057,23.3656,23.3736,1189200.0
2012-11-07 15:10:00,29.16,29.21,29.16,29.18,992000.0,23.3736,23.4137,23.3736,23.3897,992000.0
2012-11-07 15:15:00,29.18,29.21,29.16,29.18,828200.0,23.3897,23.4137,23.3736,23.3897,828200.0
2012-11-07 15:20:00,29.19,29.25,29.18,29.25,1301800.0,23.3977,23.4458,23.3897,23.4458,1301800.0
2012-11-07 15:25:00,29.25,29.29,29.23,29.27,1147600.0,23.4458,23.4778,23.4297,23.4618,1147600.0
2012-11-07 15:30:00,29.26,29.27,29.23,29.26,1529400.0,23.4538,23.4618,23.4297,23.4538,1529400.0
2012-11-07 15:35:00,29.27,29.27,29.15,29.15,1149600.0,23.4618,23.4618,23.3656,23.3656,1149600.0
2012-11-07 15:40:00,29.15,29.21,29.15,29.2,1620400.0,23.3656,23.4137,23.3656,23.4057,1620400.0
2012-11-07 15:45:00,29.2,29.23,29.14,29.17,3353400.0,23.4057,23.4297,23.3576,23.3816,3353400.0
2012-11-07 15:50:00,29.17,29.19,29.14,29.15,3497200.0,23.3816,23.3977,23.3576,23.3656,3497200.0
2012-11-07 15:55:00,29.16,29.16,29.06,29.07,6273600.0,23.3736,23.3736,23.2935,23.3015,6273600.0
2012-11-08 09:30:00,29.12,29.34,29.11,29.34,1339100.0,23.3416,23.5179,23.3335,23.5179,1339100.0
2012-11-08 09:35:00,29.33,29.35,29.17,29.27,699700.0,23.5099,23.5259,23.3816,23.4618,699700.0
2012-11-08 09:40:00,29.27,29.33,29.22,29.28,563400.0,23.4618,23.5099,23.4217,23.4698,563400.0
2012-11-08 09:45:00,29.28,29.37,29.25,29.35,1063100.0,23.4698,23.542,23.4458,23.5259,1063100.0
2012-11-08 09:50:00,29.35,29.36,29.26,29.29,362200.0,23.5259,23.5339,23.4538,23.4778,362200.0
2012-11-08 09:55:00,29.28,29.32,29.27,29.27,408600.0,23.4698,23.5019,23.4618,23.4618,408600.0
2012-11-08 10:00:00,29.28,29.31,29.27,29.29,469100.0,23.4698,23.4939,23.4618,23.4778,469100.0
2012-11-08 10:05:00,29.29,29.29,29.21,29.23,523900.0,23.4778,23.4778,23.4137,23.4297,523900.0
2012-11-08 10:10:00,29.23,29.34,29.23,29.32,587400.0,23.4297,23.5179,23.4297,23.5019,587400.0
2012-11-08 10:15:00,29.32,29.33,29.28,29.28,315300.0,23.5019,23.5099,23.4698,23.4698,315300.0
2012-11-08 10:20:00,29.29,29.29,29.2,29.25,425300.0,23.4778,23.4778,23.4057,23.4458,425300.0
2012-11-08 10:25:00,29.24,29.25,29.21,29.25,241300.0,23.4377,23.4458,23.4137,23.4458,241300.0
2012-11-08 10:30:00,29.25,29.25,29.22,29.24,641300.0,23.4458,23.4458,23.4217,23.4377,641300.0
2012-11-08 10:35:00,29.23,29.24,29.21,29.24,370700.0,23.4297,23.4377,23.4137,23.4377,370700.0
2012-11-08 10:40:00,29.24,29.24,29.13,29.15,757200.0,23.4377,23.4377,23.3496,23.3656,757200.0
2012-11-08 10:45:00,29.15,29.18,29.1,29.15,749600.0,23.3656,23.3897,23.3255,23.3656,749600.0
2012-11-08 10:50:00,29.14,29.2,29.12,29.2,1060900.0,23.3576,23.4057,23.3416,23.4057,1060900.0
2012-11-08 10:55:00,29.2,29.21,29.12,29.16,440600.0,23.4057,23.4137,23.3416,23.3736,440600.0
2012-11-08 11:00:00,29.18,29.2,29.08,29.1,687300.0,23.3897,23.4057,23.3095,23.3255,687300.0
2012-11-08 11:05:00,29.1,29.17,29.1,29.14,755700.0,23.3255,23.3816,23.3255,23.3576,755700.0
2012-11-08 11:10:00,29.14,29.15,29.11,29.15,481900.0,23.3576,23.3656,23.3335,23.3656,481900.0
2012-11-08 11:15:00,29.15,29.16,29.1,29.11,502500.0,23.3656,23.3736,23.3255,23.3335,502500.0
2012-11-08 11:20:00,29.12,29.13,29.08,29.12,697600.0,23.3416,23.3496,23.3095,23.3416,697600.0
2012-11-08 11:25:00,29.13,29.15,29.1,29.14,315900.0,23.3496,23.3656,23.3255,23.3576,315900.0
2012-11-08 11:30:00,29.15,29.17,29.11,29.11,376100.0,23.3656,23.3816,23.3335,23.3335,376100.0
2012-11-08 11:35:00,29.11,29.12,29.07,29.11,441300.0,23.3335,23.3416,23.3015,23.3335,441300.0
2012-11-08 11:40:00,29.12,29.16,29.09,29.15,290600.0,23.3416,23.3736,23.3175,23.3656,290600.0
2012-11-08 11:45:00,29.16,29.18,29.12,29.13,338500.0,23.3736,23.3897,23.3416,23.3496,338500.0
2012-11-08 11:50:00,29.13,29.18,29.1,29.16,610000.0,23.3496,23.3897,23.3255,23.3736,610000.0
2012-11-08 11:55:00,29.15,29.16,29.11,29.12,444900.0,23.3656,23.3736,23.3335,23.3416,444900.0
2012-11-08 12:00:00,29.11,29.12,29.07,29.09,702000.0,23.3335,23.3416,23.3015,23.3175,702000.0
2012-11-08 12:05:00,29.1,29.13,29.09,29.09,892800.0,23.3255,23.3496,23.3175,23.3175,892800.0
2012-11-08 12:10:00,29.1,29.1,29.03,29.08,969000.0,23.3255,23.3255,23.2694,23.3095,969000.0
2012-11-08 12:15:00,29.09,29.12,29.06,29.07,395900.0,23.3175,23.3416,23.2935,23.3015,395900.0
2012-11-08 12:20:00,29.07,29.12,29.06,29.11,500500.0,23.3015,23.3416,23.2935,23.3335,500500.0
2012-11-08 12:25:00,29.11,29.12,29.09,29.12,241000.0,23.3335,23.3416,23.3175,23.3416,241000.0
2012-11-08 12:30:00,29.11,29.12,29.06,29.1,338600.0,23.3335,23.3416,23.2935,23.3255,338600.0
2012-11-08 12:35:00,29.11,29.11,29.05,29.08,383400.0,23.3335,23.3335,23.2854,23.3095,383400.0
2012-11-08 12:40:00,29.09,29.12,29.08,29.1,257100.0,23.3175,23.3416,23.3095,23.3255,257100.0
2012-11-08 12:45:00,29.09,29.1,29.05,29.08,745300.0,23.3175,23.3255,23.2854,23.3095,745300.0
2012-11-08 12:50:00,29.08,29.1,29.06,29.09,264900.0,23.3095,23.3255,23.2935,23.3175,264900.0
2012-11-08 12:55:00,29.09,29.12,29.08,29.12,332000.0,23.3175,23.3416,23.3095,23.3416,332000.0
2012-11-08 13:00:00,29.12,29.12,29.08,29.1,215300.0,23.3416,23.3416,23.3095,23.3255,215300.0
2012-11-08 13:05:00,29.1,29.1,29.07,29.09,385500.0,23.3255,23.3255,23.3015,23.3175,385500.0
2012-11-08 13:10:00,29.09,29.09,29.05,29.05,389500.0,23.3175,23.3175,23.2854,23.2854,389500.0
2012-11-08 13:15:00,29.05,29.07,29.04,29.05,497100.0,23.2854,23.3015,23.2774,23.2854,497100.0
2012-11-08 13:20:00,29.05,29.09,29.05,29.06,888200.0,23.2854,23.3175,23.2854,23.2935,888200.0
2012-11-08 13:25:00,29.06,29.07,29.0,29.05,780500.0,23.2935,23.3015,23.2454,23.2854,780500.0
2012-11-08 13:30:00,29.06,29.06,29.02,29.06,778900.0,23.2935,23.2935,23.2614,23.2935,778900.0
2012-11-08 13:35:00,29.05,29.09,29.05,29.08,309600.0,23.2854,23.3175,23.2854,23.3095,309600.0
2012-11-08 13:40:00,29.07,29.08,29.03,29.05,348500.0,23.3015,23.3095,23.2694,23.2854,348500.0
2012-11-08 13:45:00,29.05,29.08,29.03,29.08,176500.0,23.2854,23.3095,23.2694,23.3095,176500.0
2012-11-08 13:50:00,29.08,29.1,29.06,29.09,511000.0,23.3095,23.3255,23.2935,23.3175,511000.0
2012-11-08 13:55:00,29.09,29.11,29.07,29.11,559100.0,23.3175,23.3335,23.3015,23.3335,559100.0
2012-11-08 14:00:00,29.11,29.11,29.05,29.05,722900.0,23.3335,23.3335,23.2854,23.2854,722900.0
2012-11-08 14:05:00,29.05,29.06,29.02,29.03,545200.0,23.2854,23.2935,23.2614,23.2694,545200.0
2012-11-08 14:10:00,29.03,29.04,29.01,29.04,480600.0,23.2694,23.2774,23.2534,23.2774,480600.0
2012-11-08 14:15:00,29.04,29.05,29.01,29.03,539400.0,23.2774,23.2854,23.2534,23.2694,539400.0
2012-11-08 14:20:00,29.03,29.04,29.0,29.01,1321400.0,23.2694,23.2774,23.2454,23.2534,1321400.0
2012-11-08 14:25:00,29.01,29.01,28.96,28.98,914100.0,23.2534,23.2534,23.2133,23.2293,914100.0
2012-11-08 14:30:00,28.98,29.0,28.97,28.99,776600.0,23.2293,23.2454,23.2213,23.2374,776600.0
2012-11-08 14:35:00,28.99,29.0,28.95,28.97,752700.0,23.2374,23.2454,23.2053,23.2213,752700.0
2012-11-08 14:40:00,28.97,28.99,28.96,28.97,297200.0,23.2213,23.2374,23.2133,23.2213,297200.0
2012-11-08 14:45:00,28.97,29.01,28.96,29.01,395000.0,23.2213,23.2534,23.2133,23.2534,395000.0
2012-11-08 14:50:00,29.01,29.02,28.99,29.0,385800.0,23.2534,23.2614,23.2374,23.2454,385800.0
2012-11-08 14:55:00,29.01,29.02,28.96,28.97,397000.0,23.2534,23.2614,23.2133,23.2213,397000.0
2012-11-08 15:00:00,28.97,28.99,28.95,28.98,236400.0,23.2213,23.2374,23.2053,23.2293,236400.0
2012-11-08 15:05:00,28.99,29.02,28.98,28.98,468500.0,23.2374,23.2614,23.2293,23.2293,468500.0
2012-11-08 15:10:00,28.99,29.01,28.97,28.99,467200.0,23.2374,23.2534,23.2213,23.2374,467200.0
2012-11-08 15:15:00,28.99,29.02,28.96,29.0,542600.0,23.2374,23.2614,23.2133,23.2454,542600.0
2012-11-08 15:20:00,29.0,29.01,28.94,28.96,366900.0,23.2454,23.2534,23.1973,23.2133,366900.0
2012-11-08 15:25:00,28.97,28.98,28.95,28.97,363900.0,23.2213,23.2293,23.2053,23.2213,363900.0
2012-11-08 15:30:00,28.97,28.99,28.93,28.98,1221400.0,23.2213,23.2374,23.1893,23.2293,1221400.0
2012-11-08 15:35:00,28.98,28.99,28.94,28.94,403200.0,23.2293,23.2374,23.1973,23.1973,403200.0
2012-11-08 15:40:00,28.95,28.98,28.92,28.94,842500.0,23.2053,23.2293,23.1812,23.1973,842500.0
2012-11-08 15:45:00,28.95,28.95,28.88,28.89,938600.0,23.2053,23.2053,23.1492,23.1572,938600.0
2012-11-08 15:50:00,28.89,28.92,28.87,28.9,1235900.0,23.1572,23.1812,23.1412,23.1652,1235900.0
2012-11-08 15:55:00,28.91,28.92,28.8,28.82,2658900.0,23.1732,23.1812,23.0851,23.1011,2658900.0
2012-11-09 09:30:00,28.87,29.05,28.83,29.03,3310600.0,23.1412,23.2854,23.1091,23.2694,3310600.0
2012-11-09 09:35:00,29.02,29.15,28.96,29.11,2514200.0,23.2614,23.3656,23.2133,23.3335,2514200.0
2012-11-09 09:40:00,29.11,29.19,29.09,29.17,1890800.0,23.3335,23.3977,23.3175,23.3816,1890800.0
2012-11-09 09:45:00,29.17,29.18,29.03,29.06,1832200.0,23.3816,23.3897,23.2694,23.2935,1832200.0
2012-11-09 09:50:00,29.05,29.07,28.95,29.03,1250000.0,23.2854,23.3015,23.2053,23.2694,1250000.0
2012-11-09 09:55:00,29.04,29.07,28.94,29.01,1717800.0,23.2774,23.3015,23.1973,23.2534,1717800.0
2012-11-09 10:00:00,29.0,29.07,28.98,29.06,1577600.0,23.2454,23.3015,23.2293,23.2935,1577600.0
2012-11-09 10:05:00,29.06,29.07,29.0,29.06,1454400.0,23.2935,23.3015,23.2454,23.2935,1454400.0
2012-11-09 10:10:00,29.06,29.09,29.01,29.03,2033000.0,23.2935,23.3175,23.2534,23.2694,2033000.0
2012-11-09 10:15:00,29.04,29.05,29.02,29.05,2469000.0,23.2774,23.2854,23.2614,23.2854,2469000.0
2012-11-09 10:20:00,29.04,29.08,29.02,29.07,1892200.0,23.2774,23.3095,23.2614,23.3015,1892200.0
2012-11-09 10:25:00,29.07,29.07,28.97,28.99,1046400.0,23.3015,23.3015,23.2213,23.2374,1046400.0
2012-11-09 10:30:00,29.0,29.01,28.97,29.0,1247200.0,23.2454,23.2534,23.2213,23.2454,1247200.0
2012-11-09 10:35:00,29.0,29.02,28.93,28.94,953200.0,23.2454,23.2614,23.1893,23.1973,953200.0
2012-11-09 10:40:00,28.94,28.98,28.92,28.97,1350400.0,23.1973,23.2293,23.1812,23.2213,1350400.0
2012-11-09 10:45:00,28.96,29.0,28.94,28.98,1175800.0,23.2133,23.2454,23.1973,23.2293,1175800.0
2012-11-09 10:50:00,28.99,29.0,28.97,28.99,834200.0,23.2374,23.2454,23.2213,23.2374,834200.0
2012-11-09 10:55:00,28.99,29.0,28.95,28.98,789400.0,23.2374,23.2454,23.2053,23.2293,789400.0
2012-11-09 11:00:00,28.97,29.0,28.95,28.99,902000.0,23.2213,23.2454,23.2053,23.2374,902000.0
2012-11-09 11:05:00,29.0,29.01,28.94,28.97,1642200.0,23.2454,23.2534,23.1973,23.2213,1642200.0
2012-11-09 11:10:00,28.97,28.97,28.9,28.91,487000.0,23.2213,23.2213,23.1652,23.1732,487000.0
2012-11-09 11:15:00,28.9,28.93,28.89,28.9,885800.0,23.1652,23.1893,23.1572,23.1652,885800.0
2012-11-09 11:20:00,28.91,28.92,28.87,28.91,1136400.0,23.1732,23.1812,23.1412,23.1732,1136400.0
2012-11-09 11:25:00,28.91,28.93,28.89,28.93,679600.0,23.1732,23.1893,23.1572,23.1893,679600.0
2012-11-09 11:30:00,28.93,28.95,28.92,28.92,917600.0,23.1893,23.2053,23.1812,23.1812,917600.0
2012-11-09 11:35:00,28.92,28.96,28.9,28.95,778000.0,23.1812,23.2133,23.1652,23.2053,778000.0
2012-11-09 11:40:00,28.95,29.0,28.95,28.96,1403600.0,23.2053,23.2454,23.2053,23.2133,1403600.0
2012-11-09 11:45:00,28.96,29.01,28.96,29.01,659800.0,23.2133,23.2534,23.2133,23.2534,659800.0
2012-11-09 11:50:00,29.01,29.02,28.97,28.98,606600.0,23.2534,23.2614,23.2213,23.2293,606600.0
2012-11-09 11:55:00,28.98,29.0,28.96,28.99,541400.0,23.2293,23.2454,23.2133,23.2374,541400.0
2012-11-09 12:00:00,29.0,29.05,29.0,29.05,762400.0,23.2454,23.2854,23.2454,23.2854,762400.0
2012-11-09 12:05:00,29.05,29.05,29.01,29.01,416800.0,23.2854,23.2854,23.2534,23.2534,416800.0
2012-11-09 12:10:00,29.02,29.04,29.0,29.03,627600.0,23.2614,23.2774,23.2454,23.2694,627600.0
2012-11-09 12:15:00,29.02,29.05,29.02,29.05,418600.0,23.2614,23.2854,23.2614,23.2854,418600.0
2012-11-09 12:20:00,29.05,29.05,29.01,29.02,680800.0,23.2854,23.2854,23.2534,23.2614,680800.0
2012-11-09 12:25:00,29.02,29.04,29.0,29.01,469000.0,23.2614,23.2774,23.2454,23.2534,469000.0
2012-11-09 12:30:00,29.02,29.02,28.98,29.0,1107000.0,23.2614,23.2614,23.2293,23.2454,1107000.0
2012-11-09 12:35:00,29.0,29.02,28.98,29.0,359200.0,23.2454,23.2614,23.2293,23.2454,359200.0
2012-11-09 12:40:00,29.0,29.01,28.99,29.0,813000.0,23.2454,23.2534,23.2374,23.2454,813000.0
2012-11-09 12:45:00,29.0,29.03,29.0,29.03,237200.0,23.2454,23.2694,23.2454,23.2694,237200.0
2012-11-09 12:50:00,29.03,29.03,28.99,29.01,480000.0,23.2694,23.2694,23.2374,23.2534,480000.0
2012-11-09 12:55:00,29.0,29.01,28.97,28.98,276600.0,23.2454,23.2534,23.2213,23.2293,276600.0
2012-11-09 13:00:00,28.98,29.02,28.97,28.99,582000.0,23.2293,23.2614,23.2213,23.2374,582000.0
2012-11-09 13:05:00,29.0,29.01,28.99,29.01,519000.0,23.2454,23.2534,23.2374,23.2534,519000.0
2012-11-09 13:10:00,29.0,29.01,28.91,28.94,1551200.0,23.2454,23.2534,23.1732,23.1973,1551200.0
2012-11-09 13:15:00,28.94,29.02,28.94,28.99,869000.0,23.1973,23.2614,23.1973,23.2374,869000.0
2012-11-09 13:20:00,28.99,28.99,28.92,28.92,644400.0,23.2374,23.2374,23.1812,23.1812,644400.0
2012-11-09 13:25:00,28.93,28.94,28.85,28.86,1049000.0,23.1893,23.1973,23.1251,23.1332,1049000.0
2012-11-09 13:30:00,28.86,28.94,28.86,28.93,1418800.0,23.1332,23.1973,23.1332,23.1893,1418800.0
2012-11-09 13:35:00,28.93,28.95,28.91,28.91,792800.0,23.1893,23.2053,23.1732,23.1732,792800.0
2012-11-09 13:40:00,28.91,28.94,28.86,28.9,859600.0,23.1732,23.1973,23.1332,23.1652,859600.0
2012-11-09 13:45:00,28.9,28.92,28.89,28.92,581800.0,23.1652,23.1812,23.1572,23.1812,581800.0
2012-11-09 13:50:00,28.92,28.97,28.91,28.93,595200.0,23.1812,23.2213,23.1732,23.1893,595200.0
2012-11-09 13:55:00,28.93,28.95,28.91,28.94,323400.0,23.1893,23.2053,23.1732,23.1973,323400.0
2012-11-09 14:00:00,28.94,28.95,28.9,28.9,551600.0,23.1973,23.2053,23.1652,23.1652,551600.0
2012-11-09 14:05:00,28.9,28.93,28.88,28.88,572600.0,23.1652,23.1893,23.1492,23.1492,572600.0
2012-11-09 14:10:00,28.89,28.9,28.88,28.9,548200.0,23.1572,23.1652,23.1492,23.1652,548200.0
2012-11-09 14:15:00,28.9,28.93,28.89,28.92,1127800.0,23.1652,23.1893,23.1572,23.1812,1127800.0
2012-11-09 14:20:00,28.91,28.96,28.91,28.95,613000.0,23.1732,23.2133,23.1732,23.2053,613000.0
2012-11-09 14:25:00,28.95,28.99,28.93,28.99,767600.0,23.2053,23.2374,23.1893,23.2374,767600.0
2012-11-09 14:30:00,28.99,29.04,28.97,29.03,565400.0,23.2374,23.2774,23.2213,23.2694,565400.0
2012-11-09 14:35:00,29.02,29.06,28.99,29.0,1004600.0,23.2614,23.2935,23.2374,23.2454,1004600.0
2012-11-09 14:40:00,29.0,29.01,28.96,28.97,801200.0,23.2454,23.2534,23.2133,23.2213,801200.0
2012-11-09 14:45:00,28.98,28.98,28.93,28.94,482400.0,23.2293,23.2293,23.1893,23.1973,482400.0
2012-11-09 14:50:00,28.94,28.94,28.9,28.91,317200.0,23.1973,23.1973,23.1652,23.1732,317200.0
2012-11-09 14:55:00,28.9,28.92,28.9,28.9,297800.0,23.1652,23.1812,23.1652,23.1652,297800.0
2012-11-09 15:00:00,28.91,28.93,28.89,28.91,821000.0,23.1732,23.1893,23.1572,23.1732,821000.0
2012-11-09 15:05:00,28.92,28.92,28.89,28.91,807400.0,23.1812,23.1812,23.1572,23.1732,807400.0
2012-11-09 15:10:00,28.91,28.92,28.9,28.9,656800.0,23.1732,23.1812,23.1652,23.1652,656800.0
2012-11-09 15:15:00,28.91,28.91,28.89,28.9,911000.0,23.1732,23.1732,23.1572,23.1652,911000.0
2012-11-09 15:20:00,28.9,28.92,28.89,28.91,655000.0,23.1652,23.1812,23.1572,23.1732,655000.0
2012-11-09 15:25:00,28.9,28.92,28.88,28.91,1410800.0,23.1652,23.1812,23.1492,23.1732,1410800.0
2012-11-09 15:30:00,28.91,28.92,28.89,28.9,707200.0,23.1732,23.1812,23.1572,23.1652,707200.0
2012-11-09 15:35:00,28.91,28.92,28.85,28.87,1673200.0,23.1732,23.1812,23.1251,23.1412,1673200.0
2012-11-09 15:40:00,28.87,28.91,28.86,28.91,1529200.0,23.1412,23.1732,23.1332,23.1732,1529200.0
2012-11-09 15:45:00,28.91,28.96,28.9,28.93,1496600.0,23.1732,23.2133,23.1652,23.1893,1496600.0
2012-11-09 15:50:00,28.93,28.94,28.87,28.89,1369000.0,23.1893,23.1973,23.1412,23.1572,1369000.0
2012-11-09 15:55:00,28.9,28.9,28.8,28.82,3678200.0,23.1652,23.1652,23.0851,23.1011,3678200.0
2012-11-12 09:30:00,28.93,29.01,28.6,28.74,1905500.0,23.1893,23.2534,22.9247,23.037,1905500.0
2012-11-12 09:35:00,28.74,28.9,28.63,28.7,1321500.0,23.037,23.1652,22.9488,23.0049,1321500.0
2012-11-12 09:40:00,28.7,28.8,28.68,28.69,859600.0,23.0049,23.0851,22.9889,22.9969,859600.0
2012-11-12 09:45:00,28.7,28.79,28.68,28.71,545900.0,23.0049,23.077,22.9889,23.0129,545900.0
2012-11-12 09:50:00,28.7,28.73,28.7,28.72,431100.0,23.0049,23.0289,23.0049,23.0209,431100.0
2012-11-12 09:55:00,28.71,28.76,28.71,28.76,367700.0,23.0129,23.053,23.0129,23.053,367700.0
2012-11-12 10:00:00,28.75,28.76,28.7,28.71,906000.0,23.045,23.053,23.0049,23.0129,906000.0
2012-11-12 10:05:00,28.71,28.72,28.67,28.7,810900.0,23.0129,23.0209,22.9809,23.0049,810900.0
2012-11-12 10:10:00,28.7,28.7,28.63,28.63,445900.0,23.0049,23.0049,22.9488,22.9488,445900.0
2012-11-12 10:15:00,28.63,28.65,28.6,28.62,486000.0,22.9488,22.9648,22.9247,22.9408,486000.0
2012-11-12 10:20:00,28.63,28.65,28.58,28.61,529100.0,22.9488,22.9648,22.9087,22.9328,529100.0
2012-11-12 10:25:00,28.61,28.61,28.56,28.56,350700.0,22.9328,22.9328,22.8927,22.8927,350700.0
2012-11-12 10:30:00,28.57,28.57,28.52,28.53,729000.0,22.9007,22.9007,22.8606,22.8686,729000.0
2012-11-12 10:35:00,28.53,28.56,28.52,28.52,1186900.0,22.8686,22.8927,22.8606,22.8606,1186900.0
2012-11-12 10:40:00,28.53,28.54,28.41,28.41,1363300.0,22.8686,22.8767,22.7724,22.7724,1363300.0
2012-11-12 10:45:00,28.42,28.45,28.38,28.42,1569400.0,22.7805,22.8045,22.7484,22.7805,1569400.0
2012-11-12 10:50:00,28.43,28.43,28.32,28.35,1006100.0,22.7885,22.7885,22.7003,22.7244,1006100.0
2012-11-12 10:55:00,28.35,28.36,28.32,28.33,1067400.0,22.7244,22.7324,22.7003,22.7083,1067400.0
2012-11-12 11:00:00,28.33,28.33,28.27,28.31,1135000.0,22.7083,22.7083,22.6602,22.6923,1135000.0
2012-11-12 11:05:00,28.31,28.31,28.27,28.29,832900.0,22.6923,22.6923,22.6602,22.6763,832900.0
2012-11-12 11:10:00,28.29,28.31,28.25,28.28,1033600.0,22.6763,22.6923,22.6442,22.6682,1033600.0
2012-11-12 11:15:00,28.28,28.29,28.24,28.29,758100.0,22.6682,22.6763,22.6362,22.6763,758100.0
2012-11-12 11:20:00,28.29,28.3,28.27,28.29,449300.0,22.6763,22.6843,22.6602,22.6763,449300.0
2012-11-12 11:25:00,28.28,28.31,28.25,28.31,770500.0,22.6682,22.6923,22.6442,22.6923,770500.0
2012-11-12 11:30:00,28.31,28.31,28.26,28.28,1199200.0,22.6923,22.6923,22.6522,22.6682,1199200.0
2012-11-12 11:35:00,28.28,28.29,28.26,28.27,529800.0,22.6682,22.6763,22.6522,22.6602,529800.0
2012-11-12 11:40:00,28.27,28.28,28.25,28.26,384200.0,22.6602,22.6682,22.6442,22.6522,384200.0
2012-11-12 11:45:00,28.27,28.29,28.26,28.26,447400.0,22.6602,22.6763,22.6522,22.6522,447400.0
2012-11-12 11:50:00,28.27,28.31,28.26,28.29,806400.0,22.6602,22.6923,22.6522,22.6763,806400.0
2012-11-12 11:55:00,28.29,28.3,28.27,28.28,446200.0,22.6763,22.6843,22.6602,22.6682,446200.0
2012-11-12 12:00:00,28.29,28.3,28.28,28.29,361400.0,22.6763,22.6843,22.6682,22.6763,361400.0
2012-11-12 12:05:00,28.3,28.34,28.29,28.33,996800.0,22.6843,22.7163,22.6763,22.7083,996800.0
2012-11-12 12:10:00,28.34,28.34,28.3,28.33,685900.0,22.7163,22.7163,22.6843,22.7083,685900.0
2012-11-12 12:15:00,28.33,28.33,28.31,28.32,311300.0,22.7083,22.7083,22.6923,22.7003,311300.0
2012-11-12 12:20:00,28.32,28.36,28.31,28.34,818300.0,22.7003,22.7324,22.6923,22.7163,818300.0
2012-11-12 12:25:00,28.35,28.36,28.34,28.36,395300.0,22.7244,22.7324,22.7163,22.7324,395300.0
2012-11-12 12:30:00,28.36,28.41,28.34,28.4,1234400.0,22.7324,22.7724,22.7163,22.7644,1234400.0
2012-11-12 12:35:00,28.41,28.43,28.39,28.43,705000.0,22.7724,22.7885,22.7564,22.7885,705000.0
2012-11-12 12:40:00,28.43,28.5,28.43,28.47,1080100.0,22.7885,22.8446,22.7885,22.8205,1080100.0
2012-11-12 12:45:00,28.47,28.48,28.43,28.45,408800.0,22.8205,22.8286,22.7885,22.8045,408800.0
2012-11-12 12:50:00,28.45,28.45,28.4,28.42,655100.0,22.8045,22.8045,22.7644,22.7805,655100.0
2012-11-12 12:55:00,28.42,28.49,28.42,28.48,339700.0,22.7805,22.8366,22.7805,22.8286,339700.0
2012-11-12 13:00:00,28.47,28.53,28.47,28.53,448200.0,22.8205,22.8686,22.8205,22.8686,448200.0
2012-11-12 13:05:00,28.52,28.53,28.49,28.51,536500.0,22.8606,22.8686,22.8366,22.8526,536500.0
2012-11-12 13:10:00,28.51,28.52,28.47,28.47,416100.0,22.8526,22.8606,22.8205,22.8205,416100.0
2012-11-12 13:15:00,28.48,28.48,28.44,28.45,361800.0,22.8286,22.8286,22.7965,22.8045,361800.0
2012-11-12 13:20:00,28.45,28.45,28.43,28.44,170400.0,22.8045,22.8045,22.7885,22.7965,170400.0
2012-11-12 13:25:00,28.44,28.49,28.43,28.46,464200.0,22.7965,22.8366,22.7885,22.8125,464200.0
2012-11-12 13:30:00,28.46,28.49,28.43,28.43,329400.0,22.8125,22.8366,22.7885,22.7885,329400.0
2012-11-12 13:35:00,28.43,28.45,28.43,28.44,361100.0,22.7885,22.8045,22.7885,22.7965,361100.0
2012-11-12 13:40:00,28.44,28.46,28.43,28.44,508600.0,22.7965,22.8125,22.7885,22.7965,508600.0
2012-11-12 13:45:00,28.44,28.46,28.42,28.43,304000.0,22.7965,22.8125,22.7805,22.7885,304000.0
2012-11-12 13:50:00,28.42,28.43,28.42,28.42,103200.0,22.7805,22.7885,22.7805,22.7805,103200.0
2012-11-12 13:55:00,28.42,28.44,28.41,28.44,339800.0,22.7805,22.7965,22.7724,22.7965,339800.0
2012-11-12 14:00:00,28.43,28.44,28.4,28.41,251100.0,22.7885,22.7965,22.7644,22.7724,251100.0
2012-11-12 14:05:00,28.4,28.41,28.36,28.39,638900.0,22.7644,22.7724,22.7324,22.7564,638900.0
2012-11-12 14:10:00,28.38,28.4,28.37,28.38,297100.0,22.7484,22.7644,22.7404,22.7484,297100.0
2012-11-12 14:15:00,28.37,28.4,28.37,28.38,674200.0,22.7404,22.7644,22.7404,22.7484,674200.0
2012-11-12 14:20:00,28.38,28.41,28.38,28.39,414800.0,22.7484,22.7724,22.7484,22.7564,414800.0
2012-11-12 14:25:00,28.4,28.4,28.35,28.36,305500.0,22.7644,22.7644,22.7244,22.7324,305500.0
2012-11-12 14:30:00,28.35,28.39,28.31,28.32,1117900.0,22.7244,22.7564,22.6923,22.7003,1117900.0
2012-11-12 14:35:00,28.33,28.35,28.27,28.29,1066200.0,22.7083,22.7244,22.6602,22.6763,1066200.0
2012-11-12 14:40:00,28.29,28.33,28.28,28.3,704000.0,22.6763,22.7083,22.6682,22.6843,704000.0
2012-11-12 14:45:00,28.3,28.32,28.28,28.29,661200.0,22.6843,22.7003,22.6682,22.6763,661200.0
2012-11-12 14:50:00,28.28,28.33,28.28,28.3,576700.0,22.6682,22.7083,22.6682,22.6843,576700.0
2012-11-12 14:55:00,28.3,28.31,28.28,28.29,477000.0,22.6843,22.6923,22.6682,22.6763,477000.0
2012-11-12 15:00:00,28.29,28.31,28.28,28.28,649300.0,22.6763,22.6923,22.6682,22.6682,649300.0
2012-11-12 15:05:00,28.28,28.39,28.27,28.34,2113900.0,22.6682,22.7564,22.6602,22.7163,2113900.0
2012-11-12 15:10:00,28.34,28.42,28.33,28.34,1169100.0,22.7163,22.7805,22.7083,22.7163,1169100.0
2012-11-12 15:15:00,28.34,28.35,28.27,28.3,963400.0,22.7163,22.7244,22.6602,22.6843,963400.0
2012-11-12 15:20:00,28.3,28.31,28.28,28.31,577200.0,22.6843,22.6923,22.6682,22.6923,577200.0
2012-11-12 15:25:00,28.3,28.34,28.3,28.31,701600.0,22.6843,22.7163,22.6843,22.6923,701600.0
2012-11-12 15:30:00,28.32,28.34,28.3,28.3,638200.0,22.7003,22.7163,22.6843,22.6843,638200.0
2012-11-12 15:35:00,28.3,28.31,28.28,28.28,727000.0,22.6843,22.6923,22.6682,22.6682,727000.0
2012-11-12 15:40:00,28.29,28.32,28.28,28.29,746800.0,22.6763,22.7003,22.6682,22.6763,746800.0
2012-11-12 15:45:00,28.29,28.34,28.27,28.28,1260900.0,22.6763,22.7163,22.6602,22.6682,1260900.0
2012-11-12 15:50:00,28.29,28.32,28.25,28.25,1629800.0,22.6763,22.7003,22.6442,22.6442,1629800.0
2012-11-12 15:55:00,28.25,28.26,28.21,28.23,2608100.0,22.6442,22.6522,22.6121,22.6282,2608100.0
2012-11-13 09:30:00,27.02,27.02,26.75,26.88,8034100.0,21.8422,21.8422,21.6239,21.729,8034100.0
2012-11-13 09:35:00,26.88,27.01,26.87,27.0,4735500.0,21.729,21.8341,21.7209,21.826,4735500.0
2012-11-13 09:40:00,27.01,27.07,26.97,26.99,6050400.0,21.8341,21.8826,21.8017,21.8179,6050400.0
2012-11-13 09:45:00,27.0,27.12,26.99,27.11,3956600.0,21.826,21.923,21.8179,21.9149,3956600.0
2012-11-13 09:50:00,27.11,27.25,27.09,27.18,4142200.0,21.9149,22.0281,21.8987,21.9715,4142200.0
2012-11-13 09:55:00,27.18,27.2,27.09,27.17,3528200.0,21.9715,21.9877,21.8987,21.9634,3528200.0
2012-11-13 10:00:00,27.17,27.23,27.1,27.11,1831200.0,21.9634,22.0119,21.9068,21.9149,1831200.0
2012-11-13 10:05:00,27.12,27.13,27.06,27.1,1876200.0,21.923,21.9311,21.8745,21.9068,1876200.0
2012-11-13 10:10:00,27.1,27.15,27.06,27.1,1886700.0,21.9068,21.9472,21.8745,21.9068,1886700.0
2012-11-13 10:15:00,27.1,27.1,27.07,27.09,1576800.0,21.9068,21.9068,21.8826,21.8987,1576800.0
2012-11-13 10:20:00,27.1,27.16,27.09,27.12,2035800.0,21.9068,21.9553,21.8987,21.923,2035800.0
2012-11-13 10:25:00,27.12,27.13,27.09,27.1,1578000.0,21.923,21.9311,21.8987,21.9068,1578000.0
2012-11-13 10:30:00,27.1,27.12,27.02,27.1,1926800.0,21.9068,21.923,21.8422,21.9068,1926800.0
2012-11-13 10:35:00,27.1,27.14,27.1,27.11,1323100.0,21.9068,21.9392,21.9068,21.9149,1323100.0
2012-11-13 10:40:00,27.11,27.11,27.05,27.07,1547900.0,21.9149,21.9149,21.8664,21.8826,1547900.0
2012-11-13 10:45:00,27.07,27.09,27.05,27.07,1210000.0,21.8826,21.8987,21.8664,21.8826,1210000.0
2012-11-13 10:50:00,27.08,27.11,27.07,27.07,2212800.0,21.8907,21.9149,21.8826,21.8826,2212800.0
2012-11-13 10:55:00,27.09,27.11,27.08,27.1,1163800.0,21.8987,21.9149,21.8907,21.9068,1163800.0
2012-11-13 11:00:00,27.09,27.22,27.09,27.11,2529700.0,21.8987,22.0038,21.8987,21.9149,2529700.0
2012-11-13 11:05:00,27.11,27.18,27.1,27.15,1480500.0,21.9149,21.9715,21.9068,21.9472,1480500.0
2012-11-13 11:10:00,27.14,27.16,27.11,27.11,1407600.0,21.9392,21.9553,21.9149,21.9149,1407600.0
2012-11-13 11:15:00,27.11,27.21,27.11,27.2,1053400.0,21.9149,21.9958,21.9149,21.9877,1053400.0
2012-11-13 11:20:00,27.21,27.27,27.17,27.17,1671100.0,21.9958,22.0443,21.9634,21.9634,1671100.0
2012-11-13 11:25:00,27.17,27.22,27.16,27.21,985700.0,21.9634,22.0038,21.9553,21.9958,985700.0
2012-11-13 11:30:00,27.21,27.25,27.18,27.18,1435200.0,21.9958,22.0281,21.9715,21.9715,1435200.0
2012-11-13 11:35:00,27.19,27.21,27.13,27.21,1414400.0,21.9796,21.9958,21.9311,21.9958,1414400.0
2012-11-13 11:40:00,27.21,27.3,27.2,27.29,2228700.0,21.9958,22.0685,21.9877,22.0604,2228700.0
2012-11-13 11:45:00,27.3,27.3,27.25,27.26,1307200.0,22.0685,22.0685,22.0281,22.0362,1307200.0
2012-11-13 11:50:00,27.27,27.29,27.25,27.29,952500.0,22.0443,22.0604,22.0281,22.0604,952500.0
2012-11-13 11:55:00,27.28,27.3,27.25,27.25,998800.0,22.0523,22.0685,22.0281,22.0281,998800.0
2012-11-13 12:00:00,27.26,27.29,27.25,27.28,509100.0,22.0362,22.0604,22.0281,22.0523,509100.0
2012-11-13 12:05:00,27.28,27.28,27.21,27.22,1063600.0,22.0523,22.0523,21.9958,22.0038,1063600.0
2012-11-13 12:10:00,27.23,27.27,27.21,27.27,793000.0,22.0119,22.0443,21.9958,22.0443,793000.0
2012-11-13 12:15:00,27.27,27.27,27.2,27.21,1173300.0,22.0443,22.0443,21.9877,21.9958,1173300.0
2012-11-13 12:20:00,27.21,27.22,27.14,27.14,899500.0,21.9958,22.0038,21.9392,21.9392,899500.0
2012-11-13 12:25:00,27.15,27.18,27.11,27.15,1055700.0,21.9472,21.9715,21.9149,21.9472,1055700.0
2012-11-13 12:30:00,27.16,27.16,27.13,27.15,577400.0,21.9553,21.9553,21.9311,21.9472,577400.0
2012-11-13 12:35:00,27.15,27.18,27.14,27.14,554900.0,21.9472,21.9715,21.9392,21.9392,554900.0
2012-11-13 12:40:00,27.15,27.16,27.11,27.13,498100.0,21.9472,21.9553,21.9149,21.9311,498100.0
2012-11-13 12:45:00,27.13,27.21,27.12,27.21,685500.0,21.9311,21.9958,21.923,21.9958,685500.0
2012-11-13 12:50:00,27.21,27.22,27.19,27.19,841200.0,21.9958,22.0038,21.9796,21.9796,841200.0
2012-11-13 12:55:00,27.2,27.21,27.17,27.19,605700.0,21.9877,21.9958,21.9634,21.9796,605700.0
2012-11-13 13:00:00,27.19,27.2,27.14,27.16,818600.0,21.9796,21.9877,21.9392,21.9553,818600.0
2012-11-13 13:05:00,27.16,27.22,27.15,27.2,614600.0,21.9553,22.0038,21.9472,21.9877,614600.0
2012-11-13 13:10:00,27.2,27.21,27.17,27.21,513700.0,21.9877,21.9958,21.9634,21.9958,513700.0
2012-11-13 13:15:00,27.21,27.23,27.2,27.22,333900.0,21.9958,22.0119,21.9877,22.0038,333900.0
2012-11-13 13:20:00,27.21,27.22,27.2,27.22,312400.0,21.9958,22.0038,21.9877,22.0038,312400.0
2012-11-13 13:25:00,27.22,27.24,27.19,27.23,1074400.0,22.0038,22.02,21.9796,22.0119,1074400.0
2012-11-13 13:30:00,27.23,27.28,27.23,27.25,1002200.0,22.0119,22.0523,22.0119,22.0281,1002200.0
2012-11-13 13:35:00,27.25,27.29,27.24,27.26,1617800.0,22.0281,22.0604,22.02,22.0362,1617800.0
2012-11-13 13:40:00,27.27,27.29,27.25,27.27,967200.0,22.0443,22.0604,22.0281,22.0443,967200.0
2012-11-13 13:45:00,27.27,27.27,27.19,27.21,822600.0,22.0443,22.0443,21.9796,21.9958,822600.0
2012-11-13 13:50:00,27.21,27.24,27.19,27.2,466900.0,21.9958,22.02,21.9796,21.9877,466900.0
2012-11-13 13:55:00,27.21,27.25,27.2,27.25,650600.0,21.9958,22.0281,21.9877,22.0281,650600.0
2012-11-13 14:00:00,27.25,27.26,27.22,27.23,463600.0,22.0281,22.0362,22.0038,22.0119,463600.0
2012-11-13 14:05:00,27.23,27.25,27.22,27.24,354700.0,22.0119,22.0281,22.0038,22.02,354700.0
2012-11-13 14:10:00,27.24,27.25,27.2,27.21,403800.0,22.02,22.0281,21.9877,21.9958,403800.0
2012-11-13 14:15:00,27.21,27.21,27.18,27.18,619600.0,21.9958,21.9958,21.9715,21.9715,619600.0
2012-11-13 14:20:00,27.18,27.2,27.14,27.15,948400.0,21.9715,21.9877,21.9392,21.9472,948400.0
2012-11-13 14:25:00,27.14,27.17,27.12,27.17,1203600.0,21.9392,21.9634,21.923,21.9634,1203600.0
2012-11-13 14:30:00,27.17,27.17,27.12,27.14,736400.0,21.9634,21.9634,21.923,21.9392,736400.0
2012-11-13 14:35:00,27.14,27.14,27.11,27.13,902100.0,21.9392,21.9392,21.9149,21.9311,902100.0
2012-11-13 14:40:00,27.14,27.16,27.12,27.13,717300.0,21.9392,21.9553,21.923,21.9311,717300.0
2012-11-13 14:45:00,27.14,27.15,27.1,27.13,1074700.0,21.9392,21.9472,21.9068,21.9311,1074700.0
2012-11-13 14:50:00,27.14,27.18,27.13,27.17,1403300.0,21.9392,21.9715,21.9311,21.9634,1403300.0
2012-11-13 14:55:00,27.17,27.18,27.15,27.17,1461700.0,21.9634,21.9715,21.9472,21.9634,1461700.0
2012-11-13 15:00:00,27.17,27.2,27.16,27.18,813600.0,21.9634,21.9877,21.9553,21.9715,813600.0
2012-11-13 15:05:00,27.17,27.23,27.17,27.2,1387500.0,21.9634,22.0119,21.9634,21.9877,1387500.0
2012-11-13 15:10:00,27.2,27.22,27.18,27.2,1237300.0,21.9877,22.0038,21.9715,21.9877,1237300.0
2012-11-13 15:15:00,27.2,27.21,27.15,27.17,1297000.0,21.9877,21.9958,21.9472,21.9634,1297000.0
2012-11-13 15:20:00,27.16,27.19,27.13,27.15,1930300.0,21.9553,21.9796,21.9311,21.9472,1930300.0
2012-11-13 15:25:00,27.15,27.16,27.13,27.13,645000.0,21.9472,21.9553,21.9311,21.9311,645000.0
2012-11-13 15:30:00,27.14,27.16,27.12,27.14,1244700.0,21.9392,21.9553,21.923,21.9392,1244700.0
2012-11-13 15:35:00,27.14,27.14,27.12,27.13,737700.0,21.9392,21.9392,21.923,21.9311,737700.0
2012-11-13 15:40:00,27.13,27.15,27.11,27.12,1622900.0,21.9311,21.9472,21.9149,21.923,1622900.0
2012-11-13 15:45:00,27.12,27.15,27.1,27.13,2081800.0,21.923,21.9472,21.9068,21.9311,2081800.0
2012-11-13 15:50:00,27.13,27.13,27.05,27.05,2817400.0,21.9311,21.9311,21.8664,21.8664,2817400.0
2012-11-13 15:55:00,27.06,27.11,27.03,27.06,5051600.0,21.8745,21.9149,21.8502,21.8745,5051600.0
2012-11-14 09:30:00,27.22,27.28,27.1,27.23,1894800.0,22.0038,22.0523,21.9068,22.0119,1894800.0
2012-11-14 09:35:00,27.24,27.28,27.15,27.28,1330400.0,22.02,22.0523,21.9472,22.0523,1330400.0
2012-11-14 09:40:00,27.28,27.28,27.18,27.25,714900.0,22.0523,22.0523,21.9715,22.0281,714900.0
2012-11-14 09:45:00,27.25,27.29,27.2,27.22,630600.0,22.0281,22.0604,21.9877,22.0038,630600.0
2012-11-14 09:50:00,27.22,27.23,27.15,27.19,763500.0,22.0038,22.0119,21.9472,21.9796,763500.0
2012-11-14 09:55:00,27.19,27.19,27.12,27.18,651300.0,21.9796,21.9796,21.923,21.9715,651300.0
2012-11-14 10:00:00,27.18,27.23,27.17,27.22,625800.0,21.9715,22.0119,21.9634,22.0038,625800.0
2012-11-14 10:05:00,27.22,27.26,27.19,27.24,700600.0,22.0038,22.0362,21.9796,22.02,700600.0
2012-11-14 10:10:00,27.25,27.27,27.22,27.23,509100.0,22.0281,22.0443,22.0038,22.0119,509100.0
2012-11-14 10:15:00,27.23,27.24,27.15,27.19,621000.0,22.0119,22.02,21.9472,21.9796,621000.0
2012-11-14 10:20:00,27.18,27.19,27.14,27.17,598600.0,21.9715,21.9796,21.9392,21.9634,598600.0
2012-11-14 10:25:00,27.16,27.19,27.12,27.12,735700.0,21.9553,21.9796,21.923,21.923,735700.0
2012-11-14 10:30:00,27.13,27.14,27.1,27.11,668400.0,21.9311,21.9392,21.9068,21.9149,668400.0
2012-11-14 10:35:00,27.11,27.16,27.08,27.13,1066600.0,21.9149,21.9553,21.8907,21.9311,1066600.0
2012-11-14 10:40:00,27.13,27.14,27.1,27.12,1120200.0,21.9311,21.9392,21.9068,21.923,1120200.0
2012-11-14 10:45:00,27.13,27.13,27.1,27.12,754800.0,21.9311,21.9311,21.9068,21.923,754800.0
2012-11-14 10:50:00,27.11,27.13,27.07,27.1,1115800.0,21.9149,21.9311,21.8826,21.9068,1115800.0
2012-11-14 10:55:00,27.09,27.1,27.06,27.08,1749100.0,21.8987,21.9068,21.8745,21.8907,1749100.0
2012-11-14 11:00:00,27.08,27.1,27.06,27.08,1330000.0,21.8907,21.9068,21.8745,21.8907,1330000.0
2012-11-14 11:05:00,27.09,27.14,27.07,27.14,686800.0,21.8987,21.9392,21.8826,21.9392,686800.0
2012-11-14 11:10:00,27.13,27.14,27.09,27.11,563700.0,21.9311,21.9392,21.8987,21.9149,563700.0
2012-11-14 11:15:00,27.11,27.11,27.1,27.1,368100.0,21.9149,21.9149,21.9068,21.9068,368100.0
2012-11-14 11:20:00,27.11,27.12,27.1,27.12,531200.0,21.9149,21.923,21.9068,21.923,531200.0
2012-11-14 11:25:00,27.12,27.15,27.11,27.13,642400.0,21.923,21.9472,21.9149,21.9311,642400.0
2012-11-14 11:30:00,27.14,27.14,27.09,27.1,410900.0,21.9392,21.9392,21.8987,21.9068,410900.0
2012-11-14 11:35:00,27.09,27.11,27.09,27.1,524300.0,21.8987,21.9149,21.8987,21.9068,524300.0
2012-11-14 11:40:00,27.1,27.12,27.09,27.12,1116100.0,21.9068,21.923,21.8987,21.923,1116100.0
2012-11-14 11:45:00,27.12,27.13,27.11,27.13,496500.0,21.923,21.9311,21.9149,21.9311,496500.0
2012-11-14 11:50:00,27.12,27.14,27.11,27.12,347600.0,21.923,21.9392,21.9149,21.923,347600.0
2012-11-14 11:55:00,27.12,27.13,27.11,27.12,361800.0,21.923,21.9311,21.9149,21.923,361800.0
2012-11-14 12:00:00,27.11,27.12,27.1,27.12,366500.0,21.9149,21.923,21.9068,21.923,366500.0
2012-11-14 12:05:00,27.12,27.12,27.09,27.1,474200.0,21.923,21.923,21.8987,21.9068,474200.0
2012-11-14 12:10:00,27.1,27.11,27.08,27.1,610100.0,21.9068,21.9149,21.8907,21.9068,610100.0
2012-11-14 12:15:00,27.1,27.1,27.07,27.08,356500.0,21.9068,21.9068,21.8826,21.8907,356500.0
2012-11-14 12:20:00,27.07,27.08,27.04,27.08,1289400.0,21.8826,21.8907,21.8583,21.8907,1289400.0
2012-11-14 12:25:00,27.07,27.09,27.07,27.07,577900.0,21.8826,21.8987,21.8826,21.8826,577900.0
2012-11-14 12:30:00,27.08,27.08,27.06,27.06,549600.0,21.8907,21.8907,21.8745,21.8745,549600.0
2012-11-14 12:35:00,27.06,27.07,27.03,27.03,574000.0,21.8745,21.8826,21.8502,21.8502,574000.0
2012-11-14 12:40:00,27.03,27.04,27.02,27.03,630000.0,21.8502,21.8583,21.8422,21.8502,630000.0
2012-11-14 12:45:00,27.03,27.04,27.0,27.01,884000.0,21.8502,21.8583,21.826,21.8341,884000.0
2012-11-14 12:50:00,27.02,27.04,27.0,27.02,1140300.0,21.8422,21.8583,21.826,21.8422,1140300.0
2012-11-14 12:55:00,27.03,27.03,27.01,27.03,442800.0,21.8502,21.8502,21.8341,21.8502,442800.0
2012-11-14 13:00:00,27.02,27.03,27.01,27.03,211600.0,21.8422,21.8502,21.8341,21.8502,211600.0
2012-11-14 13:05:00,27.02,27.03,27.01,27.02,490500.0,21.8422,21.8502,21.8341,21.8422,490500.0
2012-11-14 13:10:00,27.02,27.03,27.01,27.02,281300.0,21.8422,21.8502,21.8341,21.8422,281300.0
2012-11-14 13:15:00,27.02,27.07,27.01,27.05,425400.0,21.8422,21.8826,21.8341,21.8664,425400.0
2012-11-14 13:20:00,27.07,27.07,27.04,27.04,288200.0,21.8826,21.8826,21.8583,21.8583,288200.0
2012-11-14 13:25:00,27.05,27.07,27.02,27.02,501500.0,21.8664,21.8826,21.8422,21.8422,501500.0
2012-11-14 13:30:00,27.02,27.05,27.01,27.02,520900.0,21.8422,21.8664,21.8341,21.8422,520900.0
2012-11-14 13:35:00,27.02,27.05,27.0,27.01,1192800.0,21.8422,21.8664,21.826,21.8341,1192800.0
2012-11-14 13:40:00,27.01,27.02,26.99,27.0,1201300.0,21.8341,21.8422,21.8179,21.826,1201300.0
2012-11-14 13:45:00,27.0,27.03,26.99,27.02,2017600.0,21.826,21.8502,21.8179,21.8422,2017600.0
2012-11-14 13:50:00,27.03,27.03,27.0,27.02,712600.0,21.8502,21.8502,21.826,21.8422,712600.0
2012-11-14 13:55:00,27.02,27.04,27.0,27.02,549300.0,21.8422,21.8583,21.826,21.8422,549300.0
2012-11-14 14:00:00,27.02,27.06,27.0,27.02,552100.0,21.8422,21.8745,21.826,21.8422,552100.0
2012-11-14 14:05:00,27.02,27.05,27.0,27.01,593100.0,21.8422,21.8664,21.826,21.8341,593100.0
2012-11-14 14:10:00,27.01,27.04,26.98,27.0,929700.0,21.8341,21.8583,21.8098,21.826,929700.0
2012-11-14 14:15:00,27.0,27.01,26.97,27.0,1127000.0,21.826,21.8341,21.8017,21.826,1127000.0
2012-11-14 14:20:00,27.0,27.02,26.98,27.0,1170500.0,21.826,21.8422,21.8098,21.826,1170500.0
2012-11-14 14:25:00,27.0,27.02,26.99,27.01,403800.0,21.826,21.8422,21.8179,21.8341,403800.0
2012-11-14 14:30:00,27.01,27.02,27.0,27.0,710900.0,21.8341,21.8422,21.826,21.826,710900.0
2012-11-14 14:35:00,27.0,27.01,26.98,27.0,784800.0,21.826,21.8341,21.8098,21.826,784800.0
2012-11-14 14:40:00,27.0,27.01,26.98,27.0,532900.0,21.826,21.8341,21.8098,21.826,532900.0
2012-11-14 14:45:00,27.0,27.01,26.99,27.0,484500.0,21.826,21.8341,21.8179,21.826,484500.0
2012-11-14 14:50:00,26.99,27.03,26.99,27.02,640400.0,21.8179,21.8502,21.8179,21.8422,640400.0
2012-11-14 14:55:00,27.02,27.02,26.98,27.0,1872000.0,21.8422,21.8422,21.8098,21.826,1872000.0
2012-11-14 15:00:00,27.0,27.01,26.98,26.99,927500.0,21.826,21.8341,21.8098,21.8179,927500.0
2012-11-14 15:05:00,26.99,27.0,26.95,26.96,1286900.0,21.8179,21.826,21.7856,21.7937,1286900.0
2012-11-14 15:10:00,26.97,27.0,26.96,26.99,1121400.0,21.8017,21.826,21.7937,21.8179,1121400.0
2012-11-14 15:15:00,26.99,27.0,26.96,26.97,1527300.0,21.8179,21.826,21.7937,21.8017,1527300.0
2012-11-14 15:20:00,26.97,26.99,26.96,26.97,690800.0,21.8017,21.8179,21.7937,21.8017,690800.0
2012-11-14 15:25:00,26.97,26.99,26.96,26.99,959200.0,21.8017,21.8179,21.7937,21.8179,959200.0
2012-11-14 15:30:00,26.98,26.99,26.97,26.97,1313000.0,21.8098,21.8179,21.8017,21.8017,1313000.0
2012-11-14 15:35:00,26.97,27.0,26.96,26.97,989900.0,21.8017,21.826,21.7937,21.8017,989900.0
2012-11-14 15:40:00,26.96,26.99,26.95,26.98,1939200.0,21.7937,21.8179,21.7856,21.8098,1939200.0
2012-11-14 15:45:00,26.97,26.99,26.95,26.98,1698300.0,21.8017,21.8179,21.7856,21.8098,1698300.0
2012-11-14 15:50:00,26.98,26.98,26.82,26.82,2367600.0,21.8098,21.8098,21.6805,21.6805,2367600.0
2012-11-14 15:55:00,26.82,26.86,26.8,26.83,3088300.0,21.6805,21.7128,21.6643,21.6886,3088300.0
2012-11-15 09:30:00,26.88,26.97,26.69,26.72,5050800.0,21.729,21.8017,21.5754,21.5996,5050800.0
2012-11-15 09:35:00,26.73,26.79,26.71,26.78,2238000.0,21.6077,21.6562,21.5916,21.6482,2238000.0
2012-11-15 09:40:00,26.78,26.81,26.77,26.81,2066200.0,21.6482,21.6724,21.6401,21.6724,2066200.0
2012-11-15 09:45:00,26.81,26.84,26.79,26.82,1583000.0,21.6724,21.6967,21.6562,21.6805,1583000.0
2012-11-15 09:50:00,26.82,26.84,26.78,26.81,2005000.0,21.6805,21.6967,21.6482,21.6724,2005000.0
2012-11-15 09:55:00,26.81,26.83,26.79,26.8,1071600.0,21.6724,21.6886,21.6562,21.6643,1071600.0
2012-11-15 10:00:00,26.8,26.89,26.76,26.89,2806800.0,21.6643,21.7371,21.632,21.7371,2806800.0
2012-11-15 10:05:00,26.89,26.9,26.87,26.87,1979200.0,21.7371,21.7452,21.7209,21.7209,1979200.0
2012-11-15 10:10:00,26.88,26.89,26.84,26.87,1276800.0,21.729,21.7371,21.6967,21.7209,1276800.0
2012-11-15 10:15:00,26.86,26.9,26.86,26.89,1102800.0,21.7128,21.7452,21.7128,21.7371,1102800.0
2012-11-15 10:20:00,26.89,26.9,26.83,26.83,1012800.0,21.7371,21.7452,21.6886,21.6886,1012800.0
2012-11-15 10:25:00,26.83,26.84,26.8,26.83,1023400.0,21.6886,21.6967,21.6643,21.6886,1023400.0
2012-11-15 10:30:00,26.83,26.86,26.81,26.83,1199400.0,21.6886,21.7128,21.6724,21.6886,1199400.0
2012-11-15 10:35:00,26.82,26.83,26.77,26.8,1193600.0,21.6805,21.6886,21.6401,21.6643,1193600.0
2012-11-15 10:40:00,26.8,26.81,26.78,26.81,1113400.0,21.6643,21.6724,21.6482,21.6724,1113400.0
2012-11-15 10:45:00,26.8,26.82,26.77,26.78,1428800.0,21.6643,21.6805,21.6401,21.6482,1428800.0
2012-11-15 10:50:00,26.77,26.81,26.75,26.8,914400.0,21.6401,21.6724,21.6239,21.6643,914400.0
2012-11-15 10:55:00,26.79,26.8,26.76,26.78,1139200.0,21.6562,21.6643,21.632,21.6482,1139200.0
2012-11-15 11:00:00,26.78,26.79,26.73,26.78,2246200.0,21.6482,21.6562,21.6077,21.6482,2246200.0
2012-11-15 11:05:00,26.78,26.78,26.73,26.75,1663000.0,21.6482,21.6482,21.6077,21.6239,1663000.0
2012-11-15 11:10:00,26.76,26.76,26.73,26.75,802400.0,21.632,21.632,21.6077,21.6239,802400.0
2012-11-15 11:15:00,26.75,26.75,26.71,26.73,2086600.0,21.6239,21.6239,21.5916,21.6077,2086600.0
2012-11-15 11:20:00,26.72,26.79,26.72,26.78,1000200.0,21.5996,21.6562,21.5996,21.6482,1000200.0
2012-11-15 11:25:00,26.79,26.8,26.76,26.77,708800.0,21.6562,21.6643,21.632,21.6401,708800.0
2012-11-15 11:30:00,26.77,26.79,26.74,26.76,928200.0,21.6401,21.6562,21.6158,21.632,928200.0
2012-11-15 11:35:00,26.76,26.78,26.75,26.78,740600.0,21.632,21.6482,21.6239,21.6482,740600.0
2012-11-15 11:40:00,26.77,26.79,26.72,26.73,699400.0,21.6401,21.6562,21.5996,21.6077,699400.0
2012-11-15 11:45:00,26.72,26.75,26.7,26.74,1889800.0,21.5996,21.6239,21.5835,21.6158,1889800.0
2012-11-15 11:50:00,26.75,26.76,26.73,26.75,598600.0,21.6239,21.632,21.6077,21.6239,598600.0
2012-11-15 11:55:00,26.76,26.8,26.75,26.79,691600.0,21.632,21.6643,21.6239,21.6562,691600.0
2012-11-15 12:00:00,26.79,26.8,26.75,26.79,861200.0,21.6562,21.6643,21.6239,21.6562,861200.0
2012-11-15 12:05:00,26.8,26.8,26.77,26.79,587400.0,21.6643,21.6643,21.6401,21.6562,587400.0
2012-11-15 12:10:00,26.79,26.81,26.78,26.79,655800.0,21.6562,21.6724,21.6482,21.6562,655800.0
2012-11-15 12:15:00,26.79,26.8,26.76,26.8,715800.0,21.6562,21.6643,21.632,21.6643,715800.0
2012-11-15 12:20:00,26.8,26.81,26.76,26.77,1206400.0,21.6643,21.6724,21.632,21.6401,1206400.0
2012-11-15 12:25:00,26.77,26.79,26.76,26.79,570800.0,21.6401,21.6562,21.632,21.6562,570800.0
2012-11-15 12:30:00,26.79,26.79,26.75,26.77,787800.0,21.6562,21.6562,21.6239,21.6401,787800.0
2012-11-15 12:35:00,26.76,26.8,26.76,26.79,810000.0,21.632,21.6643,21.632,21.6562,810000.0
2012-11-15 12:40:00,26.8,26.8,26.75,26.75,586600.0,21.6643,21.6643,21.6239,21.6239,586600.0
2012-11-15 12:45:00,26.75,26.78,26.73,26.78,1033000.0,21.6239,21.6482,21.6077,21.6482,1033000.0
2012-11-15 12:50:00,26.77,26.78,26.75,26.76,832000.0,21.6401,21.6482,21.6239,21.632,832000.0
2012-11-15 12:55:00,26.76,26.77,26.74,26.76,419400.0,21.632,21.6401,21.6158,21.632,419400.0
2012-11-15 13:00:00,26.75,26.77,26.72,26.72,908200.0,21.6239,21.6401,21.5996,21.5996,908200.0
2012-11-15 13:05:00,26.72,26.75,26.7,26.75,1392800.0,21.5996,21.6239,21.5835,21.6239,1392800.0
2012-11-15 13:10:00,26.75,26.78,26.73,26.75,1108000.0,21.6239,21.6482,21.6077,21.6239,1108000.0
2012-11-15 13:15:00,26.75,26.76,26.73,26.75,429000.0,21.6239,21.632,21.6077,21.6239,429000.0
2012-11-15 13:20:00,26.76,26.77,26.74,26.76,979000.0,21.632,21.6401,21.6158,21.632,979000.0
2012-11-15 13:25:00,26.76,26.77,26.74,26.76,723400.0,21.632,21.6401,21.6158,21.632,723400.0
2012-11-15 13:30:00,26.76,26.77,26.73,26.73,523400.0,21.632,21.6401,21.6077,21.6077,523400.0
2012-11-15 13:35:00,26.73,26.79,26.73,26.78,894200.0,21.6077,21.6562,21.6077,21.6482,894200.0
2012-11-15 13:40:00,26.77,26.8,26.77,26.79,939400.0,21.6401,21.6643,21.6401,21.6562,939400.0
2012-11-15 13:45:00,26.78,26.79,26.75,26.76,525000.0,21.6482,21.6562,21.6239,21.632,525000.0
2012-11-15 13:50:00,26.76,26.81,26.75,26.8,1119000.0,21.632,21.6724,21.6239,21.6643,1119000.0
2012-11-15 13:55:00,26.79,26.8,26.75,26.76,1004000.0,21.6562,21.6643,21.6239,21.632,1004000.0
2012-11-15 14:00:00,26.76,26.78,26.75,26.76,727800.0,21.632,21.6482,21.6239,21.632,727800.0
2012-11-15 14:05:00,26.75,26.77,26.73,26.73,592600.0,21.6239,21.6401,21.6077,21.6077,592600.0
2012-11-15 14:10:00,26.73,26.77,26.73,26.77,867600.0,21.6077,21.6401,21.6077,21.6401,867600.0
2012-11-15 14:15:00,26.77,26.77,26.73,26.77,1153600.0,21.6401,21.6401,21.6077,21.6401,1153600.0
2012-11-15 14:20:00,26.77,26.83,26.75,26.83,717800.0,21.6401,21.6886,21.6239,21.6886,717800.0
2012-11-15 14:25:00,26.83,26.83,26.8,26.82,890000.0,21.6886,21.6886,21.6643,21.6805,890000.0
2012-11-15 14:30:00,26.82,26.82,26.78,26.8,661400.0,21.6805,21.6805,21.6482,21.6643,661400.0
2012-11-15 14:35:00,26.8,26.8,26.76,26.78,465600.0,21.6643,21.6643,21.632,21.6482,465600.0
2012-11-15 14:40:00,26.78,26.79,26.76,26.76,444400.0,21.6482,21.6562,21.632,21.632,444400.0
2012-11-15 14:45:00,26.76,26.79,26.76,26.78,702400.0,21.632,21.6562,21.632,21.6482,702400.0
2012-11-15 14:50:00,26.78,26.79,26.77,26.79,600400.0,21.6482,21.6562,21.6401,21.6562,600400.0
2012-11-15 14:55:00,26.79,26.8,26.76,26.76,793800.0,21.6562,21.6643,21.632,21.632,793800.0
2012-11-15 15:00:00,26.76,26.77,26.7,26.72,1247200.0,21.632,21.6401,21.5835,21.5996,1247200.0
2012-11-15 15:05:00,26.72,26.74,26.7,26.71,1698200.0,21.5996,21.6158,21.5835,21.5916,1698200.0
2012-11-15 15:10:00,26.71,26.72,26.69,26.71,1035000.0,21.5916,21.5996,21.5754,21.5916,1035000.0
2012-11-15 15:15:00,26.71,26.75,26.7,26.73,814400.0,21.5916,21.6239,21.5835,21.6077,814400.0
2012-11-15 15:20:00,26.73,26.75,26.71,26.72,956400.0,21.6077,21.6239,21.5916,21.5996,956400.0
2012-11-15 15:25:00,26.71,26.74,26.7,26.72,763000.0,21.5916,21.6158,21.5835,21.5996,763000.0
2012-11-15 15:30:00,26.71,26.72,26.68,26.68,953600.0,21.5916,21.5996,21.5673,21.5673,953600.0
2012-11-15 15:35:00,26.68,26.69,26.63,26.69,2234000.0,21.5673,21.5754,21.5269,21.5754,2234000.0
2012-11-15 15:40:00,26.69,26.74,26.68,26.71,1571200.0,21.5754,21.6158,21.5673,21.5916,1571200.0
2012-11-15 15:45:00,26.71,26.77,26.7,26.75,2466000.0,21.5916,21.6401,21.5835,21.6239,2466000.0
2012-11-15 15:50:00,26.75,26.75,26.7,26.71,2004200.0,21.6239,21.6239,21.5835,21.5916,2004200.0
2012-11-15 15:55:00,26.71,26.76,26.66,26.67,4618400.0,21.5916,21.632,21.5511,21.5592,4618400.0
2012-11-16 09:30:00,26.67,26.8,26.56,26.62,15827000.0,21.5592,21.6643,21.4703,21.5188,15827000.0
2012-11-16 09:35:00,26.62,26.64,26.55,26.64,1908000.0,21.5188,21.535,21.4622,21.535,1908000.0
2012-11-16 09:40:00,26.64,26.66,26.55,26.58,1787200.0,21.535,21.5511,21.4622,21.4865,1787200.0
2012-11-16 09:45:00,26.57,26.6,26.52,26.59,1833600.0,21.4784,21.5026,21.438,21.4946,1833600.0
2012-11-16 09:50:00,26.58,26.59,26.51,26.53,1756800.0,21.4865,21.4946,21.4299,21.4461,1756800.0
2012-11-16 09:55:00,26.53,26.54,26.46,26.54,2441000.0,21.4461,21.4541,21.3895,21.4541,2441000.0
2012-11-16 10:00:00,26.54,26.54,26.44,26.47,2338400.0,21.4541,21.4541,21.3733,21.3976,2338400.0
2012-11-16 10:05:00,26.47,26.52,26.44,26.49,1980600.0,21.3976,21.438,21.3733,21.4137,1980600.0
2012-11-16 10:10:00,26.5,26.51,26.44,26.49,1707800.0,21.4218,21.4299,21.3733,21.4137,1707800.0
2012-11-16 10:15:00,26.49,26.53,26.47,26.48,1641800.0,21.4137,21.4461,21.3976,21.4056,1641800.0
2012-11-16 10:20:00,26.48,26.51,26.46,26.48,1290000.0,21.4056,21.4299,21.3895,21.4056,1290000.0
2012-11-16 10:25:00,26.48,26.5,26.44,26.46,2069800.0,21.4056,21.4218,21.3733,21.3895,2069800.0
2012-11-16 10:30:00,26.46,26.47,26.44,26.45,1115800.0,21.3895,21.3976,21.3733,21.3814,1115800.0
2012-11-16 10:35:00,26.45,26.52,26.41,26.52,3951600.0,21.3814,21.438,21.3491,21.438,3951600.0
2012-11-16 10:40:00,26.52,26.55,26.5,26.54,1655200.0,21.438,21.4622,21.4218,21.4541,1655200.0
2012-11-16 10:45:00,26.55,26.55,26.46,26.5,1532600.0,21.4622,21.4622,21.3895,21.4218,1532600.0
2012-11-16 10:50:00,26.5,26.52,26.47,26.51,1678400.0,21.4218,21.438,21.3976,21.4299,1678400.0
2012-11-16 10:55:00,26.51,26.51,26.45,26.47,976000.0,21.4299,21.4299,21.3814,21.3976,976000.0
2012-11-16 11:00:00,26.48,26.5,26.46,26.5,1087400.0,21.4056,21.4218,21.3895,21.4218,1087400.0
2012-11-16 11:05:00,26.5,26.5,26.45,26.47,1055000.0,21.4218,21.4218,21.3814,21.3976,1055000.0
2012-11-16 11:10:00,26.47,26.48,26.45,26.46,608400.0,21.3976,21.4056,21.3814,21.3895,608400.0
2012-11-16 11:15:00,26.46,26.48,26.44,26.45,1224400.0,21.3895,21.4056,21.3733,21.3814,1224400.0
2012-11-16 11:20:00,26.45,26.46,26.41,26.41,1244800.0,21.3814,21.3895,21.3491,21.3491,1244800.0
2012-11-16 11:25:00,26.42,26.45,26.36,26.38,1613000.0,21.3571,21.3814,21.3086,21.3248,1613000.0
2012-11-16 11:30:00,26.37,26.4,26.36,26.37,922400.0,21.3167,21.341,21.3086,21.3167,922400.0
2012-11-16 11:35:00,26.38,26.41,26.37,26.41,749400.0,21.3248,21.3491,21.3167,21.3491,749400.0
2012-11-16 11:40:00,26.41,26.53,26.39,26.46,2270800.0,21.3491,21.4461,21.3329,21.3895,2270800.0
2012-11-16 11:45:00,26.47,26.5,26.42,26.47,2266600.0,21.3976,21.4218,21.3571,21.3976,2266600.0
2012-11-16 11:50:00,26.47,26.52,26.46,26.47,1560400.0,21.3976,21.438,21.3895,21.3976,1560400.0
2012-11-16 11:55:00,26.46,26.54,26.44,26.54,2186000.0,21.3895,21.4541,21.3733,21.4541,2186000.0
2012-11-16 12:00:00,26.54,26.57,26.53,26.54,1503800.0,21.4541,21.4784,21.4461,21.4541,1503800.0
2012-11-16 12:05:00,26.54,26.56,26.51,26.56,3737400.0,21.4541,21.4703,21.4299,21.4703,3737400.0
2012-11-16 12:10:00,26.55,26.58,26.52,26.56,1289600.0,21.4622,21.4865,21.438,21.4703,1289600.0
2012-11-16 12:15:00,26.56,26.62,26.55,26.62,1268600.0,21.4703,21.5188,21.4622,21.5188,1268600.0
2012-11-16 12:20:00,26.62,26.64,26.58,26.62,861800.0,21.5188,21.535,21.4865,21.5188,861800.0
2012-11-16 12:25:00,26.61,26.63,26.59,26.63,1049600.0,21.5107,21.5269,21.4946,21.5269,1049600.0
2012-11-16 12:30:00,26.63,26.65,26.61,26.63,1987800.0,21.5269,21.5431,21.5107,21.5269,1987800.0
2012-11-16 12:35:00,26.64,26.65,26.58,26.6,1097600.0,21.535,21.5431,21.4865,21.5026,1097600.0
2012-11-16 12:40:00,26.6,26.61,26.54,26.54,729000.0,21.5026,21.5107,21.4541,21.4541,729000.0
2012-11-16 12:45:00,26.55,26.59,26.53,26.57,934800.0,21.4622,21.4946,21.4461,21.4784,934800.0
2012-11-16 12:50:00,26.57,26.58,26.54,26.55,518000.0,21.4784,21.4865,21.4541,21.4622,518000.0
2012-11-16 12:55:00,26.54,26.58,26.54,26.57,612600.0,21.4541,21.4865,21.4541,21.4784,612600.0
2012-11-16 13:00:00,26.56,26.58,26.55,26.57,574600.0,21.4703,21.4865,21.4622,21.4784,574600.0
2012-11-16 13:05:00,26.57,26.63,26.56,26.63,489400.0,21.4784,21.5269,21.4703,21.5269,489400.0
2012-11-16 13:10:00,26.62,26.63,26.59,26.6,552600.0,21.5188,21.5269,21.4946,21.5026,552600.0
2012-11-16 13:15:00,26.6,26.61,26.56,26.56,277200.0,21.5026,21.5107,21.4703,21.4703,277200.0
2012-11-16 13:20:00,26.56,26.57,26.54,26.55,508600.0,21.4703,21.4784,21.4541,21.4622,508600.0
2012-11-16 13:25:00,26.55,26.57,26.55,26.55,284000.0,21.4622,21.4784,21.4622,21.4622,284000.0
2012-11-16 13:30:00,26.56,26.58,26.54,26.55,732000.0,21.4703,21.4865,21.4541,21.4622,732000.0
2012-11-16 13:35:00,26.54,26.55,26.51,26.52,740200.0,21.4541,21.4622,21.4299,21.438,740200.0
2012-11-16 13:40:00,26.52,26.53,26.51,26.53,389400.0,21.438,21.4461,21.4299,21.4461,389400.0
2012-11-16 13:45:00,26.53,26.53,26.5,26.5,329600.0,21.4461,21.4461,21.4218,21.4218,329600.0
2012-11-16 13:50:00,26.51,26.54,26.5,26.53,568800.0,21.4299,21.4541,21.4218,21.4461,568800.0
2012-11-16 13:55:00,26.53,26.57,26.52,26.56,408200.0,21.4461,21.4784,21.438,21.4703,408200.0
2012-11-16 14:00:00,26.55,26.57,26.52,26.54,558000.0,21.4622,21.4784,21.438,21.4541,558000.0
2012-11-16 14:05:00,26.54,26.55,26.51,26.53,582600.0,21.4541,21.4622,21.4299,21.4461,582600.0
2012-11-16 14:10:00,26.53,26.53,26.49,26.49,586200.0,21.4461,21.4461,21.4137,21.4137,586200.0
2012-11-16 14:15:00,26.5,26.52,26.47,26.52,946800.0,21.4218,21.438,21.3976,21.438,946800.0
2012-11-16 14:20:00,26.51,26.52,26.44,26.45,704600.0,21.4299,21.438,21.3733,21.3814,704600.0
2012-11-16 14:25:00,26.46,26.48,26.44,26.45,850000.0,21.3895,21.4056,21.3733,21.3814,850000.0
2012-11-16 14:30:00,26.45,26.47,26.41,26.47,1273600.0,21.3814,21.3976,21.3491,21.3976,1273600.0
2012-11-16 14:35:00,26.46,26.49,26.46,26.48,345800.0,21.3895,21.4137,21.3895,21.4056,345800.0
2012-11-16 14:40:00,26.48,26.52,26.47,26.5,1058200.0,21.4056,21.438,21.3976,21.4218,1058200.0
2012-11-16 14:45:00,26.5,26.51,26.48,26.5,998600.0,21.4218,21.4299,21.4056,21.4218,998600.0
2012-11-16 14:50:00,26.49,26.52,26.49,26.49,492400.0,21.4137,21.438,21.4137,21.4137,492400.0
2012-11-16 14:55:00,26.49,26.53,26.46,26.49,608200.0,21.4137,21.4461,21.3895,21.4137,608200.0
2012-11-16 15:00:00,26.5,26.5,26.46,26.46,465000.0,21.4218,21.4218,21.3895,21.3895,465000.0
2012-11-16 15:05:00,26.46,26.53,26.46,26.53,557600.0,21.3895,21.4461,21.3895,21.4461,557600.0
2012-11-16 15:10:00,26.53,26.54,26.51,26.51,889800.0,21.4461,21.4541,21.4299,21.4299,889800.0
2012-11-16 15:15:00,26.52,26.55,26.51,26.53,574400.0,21.438,21.4622,21.4299,21.4461,574400.0
2012-11-16 15:20:00,26.52,26.55,26.51,26.55,885400.0,21.438,21.4622,21.4299,21.4622,885400.0
2012-11-16 15:25:00,26.55,26.56,26.52,26.55,1072400.0,21.4622,21.4703,21.438,21.4622,1072400.0
2012-11-16 15:30:00,26.55,26.62,26.54,26.59,976000.0,21.4622,21.5188,21.4541,21.4946,976000.0
2012-11-16 15:35:00,26.6,26.61,26.56,26.6,1336800.0,21.5026,21.5107,21.4703,21.5026,1336800.0
2012-11-16 15:40:00,26.6,26.66,26.58,26.65,1708400.0,21.5026,21.5511,21.4865,21.5431,1708400.0
2012-11-16 15:45:00,26.65,26.67,26.55,26.55,2354200.0,21.5431,21.5592,21.4622,21.4622,2354200.0
2012-11-16 15:50:00,26.55,26.55,26.5,26.51,2961200.0,21.4622,21.4622,21.4218,21.4299,2961200.0
2012-11-16 15:55:00,26.52,26.59,26.51,26.53,5027400.0,21.438,21.4946,21.4299,21.4461,5027400.0
2012-11-19 09:30:00,26.8,26.8,26.57,26.6,2748900.0,21.6643,21.6643,21.4784,21.5026,2748900.0
2012-11-19 09:35:00,26.59,26.77,26.59,26.74,1003400.0,21.4946,21.6401,21.4946,21.6158,1003400.0
2012-11-19 09:40:00,26.74,26.79,26.65,26.66,843700.0,21.6158,21.6562,21.5431,21.5511,843700.0
2012-11-19 09:45:00,26.67,26.71,26.63,26.64,1749300.0,21.5592,21.5916,21.5269,21.535,1749300.0
2012-11-19 09:50:00,26.64,26.71,26.61,26.63,1109600.0,21.535,21.5916,21.5107,21.5269,1109600.0
2012-11-19 09:55:00,26.64,26.65,26.57,26.57,844400.0,21.535,21.5431,21.4784,21.4784,844400.0
2012-11-19 10:00:00,26.58,26.58,26.49,26.55,1526900.0,21.4865,21.4865,21.4137,21.4622,1526900.0
2012-11-19 10:05:00,26.55,26.56,26.47,26.49,970500.0,21.4622,21.4703,21.3976,21.4137,970500.0
2012-11-19 10:10:00,26.49,26.52,26.48,26.49,1282100.0,21.4137,21.438,21.4056,21.4137,1282100.0
2012-11-19 10:15:00,26.49,26.62,26.49,26.62,1550200.0,21.4137,21.5188,21.4137,21.5188,1550200.0
2012-11-19 10:20:00,26.62,26.62,26.58,26.59,1346400.0,21.5188,21.5188,21.4865,21.4946,1346400.0
2012-11-19 10:25:00,26.59,26.64,26.59,26.63,639100.0,21.4946,21.535,21.4946,21.5269,639100.0
2012-11-19 10:30:00,26.63,26.64,26.57,26.61,704900.0,21.5269,21.535,21.4784,21.5107,704900.0
2012-11-19 10:35:00,26.61,26.66,26.6,26.63,1061500.0,21.5107,21.5511,21.5026,21.5269,1061500.0
2012-11-19 10:40:00,26.63,26.68,26.62,26.68,471600.0,21.5269,21.5673,21.5188,21.5673,471600.0
2012-11-19 10:45:00,26.68,26.69,26.66,26.68,420300.0,21.5673,21.5754,21.5511,21.5673,420300.0
2012-11-19 10:50:00,26.68,26.71,26.65,26.67,805500.0,21.5673,21.5916,21.5431,21.5592,805500.0
2012-11-19 10:55:00,26.67,26.71,26.65,26.66,950800.0,21.5592,21.5916,21.5431,21.5511,950800.0
2012-11-19 11:00:00,26.67,26.68,26.65,26.67,476200.0,21.5592,21.5673,21.5431,21.5592,476200.0
2012-11-19 11:05:00,26.67,26.67,26.62,26.63,629500.0,21.5592,21.5592,21.5188,21.5269,629500.0
2012-11-19 11:10:00,26.62,26.66,26.62,26.64,380300.0,21.5188,21.5511,21.5188,21.535,380300.0
2012-11-19 11:15:00,26.63,26.68,26.63,26.67,411400.0,21.5269,21.5673,21.5269,21.5592,411400.0
2012-11-19 11:20:00,26.67,26.71,26.67,26.71,603600.0,21.5592,21.5916,21.5592,21.5916,603600.0
2012-11-19 11:25:00,26.71,26.73,26.69,26.7,601500.0,21.5916,21.6077,21.5754,21.5835,601500.0
2012-11-19 11:30:00,26.7,26.72,26.67,26.69,377000.0,21.5835,21.5996,21.5592,21.5754,377000.0
2012-11-19 11:35:00,26.69,26.7,26.67,26.69,319400.0,21.5754,21.5835,21.5592,21.5754,319400.0
2012-11-19 11:40:00,26.69,26.69,26.67,26.67,465000.0,21.5754,21.5754,21.5592,21.5592,465000.0
2012-11-19 11:45:00,26.68,26.69,26.67,26.68,357600.0,21.5673,21.5754,21.5592,21.5673,357600.0
2012-11-19 11:50:00,26.69,26.69,26.68,26.69,123400.0,21.5754,21.5754,21.5673,21.5754,123400.0
2012-11-19 11:55:00,26.69,26.7,26.67,26.67,427300.0,21.5754,21.5835,21.5592,21.5592,427300.0
2012-11-19 12:00:00,26.68,26.7,26.67,26.68,364300.0,21.5673,21.5835,21.5592,21.5673,364300.0
2012-11-19 12:05:00,26.68,26.69,26.67,26.69,395600.0,21.5673,21.5754,21.5592,21.5754,395600.0
2012-11-19 12:10:00,26.69,26.72,26.68,26.71,757000.0,21.5754,21.5996,21.5673,21.5916,757000.0
2012-11-19 12:15:00,26.71,26.72,26.69,26.69,477900.0,21.5916,21.5996,21.5754,21.5754,477900.0
2012-11-19 12:20:00,26.7,26.75,26.69,26.74,611900.0,21.5835,21.6239,21.5754,21.6158,611900.0
2012-11-19 12:25:00,26.74,26.74,26.71,26.73,383700.0,21.6158,21.6158,21.5916,21.6077,383700.0
2012-11-19 12:30:00,26.72,26.76,26.72,26.75,612000.0,21.5996,21.632,21.5996,21.6239,612000.0
2012-11-19 12:35:00,26.76,26.77,26.73,26.74,454500.0,21.632,21.6401,21.6077,21.6158,454500.0
2012-11-19 12:40:00,26.74,26.75,26.72,26.73,181000.0,21.6158,21.6239,21.5996,21.6077,181000.0
2012-11-19 12:45:00,26.74,26.75,26.72,26.75,190500.0,21.6158,21.6239,21.5996,21.6239,190500.0
2012-11-19 12:50:00,26.75,26.75,26.74,26.74,196400.0,21.6239,21.6239,21.6158,21.6158,196400.0
2012-11-19 12:55:00,26.74,26.78,26.73,26.77,325700.0,21.6158,21.6482,21.6077,21.6401,325700.0
2012-11-19 13:00:00,26.77,26.77,26.75,26.76,185300.0,21.6401,21.6401,21.6239,21.632,185300.0
2012-11-19 13:05:00,26.76,26.78,26.74,26.74,402800.0,21.632,21.6482,21.6158,21.6158,402800.0
2012-11-19 13:10:00,26.74,26.75,26.72,26.72,410200.0,21.6158,21.6239,21.5996,21.5996,410200.0
2012-11-19 13:15:00,26.72,26.73,26.69,26.69,399000.0,21.5996,21.6077,21.5754,21.5754,399000.0
2012-11-19 13:20:00,26.69,26.72,26.65,26.71,733200.0,21.5754,21.5996,21.5431,21.5916,733200.0
2012-11-19 13:25:00,26.71,26.73,26.71,26.72,132800.0,21.5916,21.6077,21.5916,21.5996,132800.0
2012-11-19 13:30:00,26.72,26.73,26.69,26.7,347900.0,21.5996,21.6077,21.5754,21.5835,347900.0
2012-11-19 13:35:00,26.7,26.7,26.65,26.65,268500.0,21.5835,21.5835,21.5431,21.5431,268500.0
2012-11-19 13:40:00,26.65,26.66,26.64,26.66,178500.0,21.5431,21.5511,21.535,21.5511,178500.0
2012-11-19 13:45:00,26.66,26.66,26.61,26.62,516600.0,21.5511,21.5511,21.5107,21.5188,516600.0
2012-11-19 13:50:00,26.62,26.68,26.61,26.67,420600.0,21.5188,21.5673,21.5107,21.5592,420600.0
2012-11-19 13:55:00,26.67,26.68,26.65,26.66,289300.0,21.5592,21.5673,21.5431,21.5511,289300.0
2012-11-19 14:00:00,26.67,26.68,26.65,26.65,410500.0,21.5592,21.5673,21.5431,21.5431,410500.0
2012-11-19 14:05:00,26.66,26.67,26.65,26.66,395400.0,21.5511,21.5592,21.5431,21.5511,395400.0
2012-11-19 14:10:00,26.66,26.66,26.64,26.64,515500.0,21.5511,21.5511,21.535,21.535,515500.0
2012-11-19 14:15:00,26.64,26.65,26.63,26.64,296800.0,21.535,21.5431,21.5269,21.535,296800.0
2012-11-19 14:20:00,26.64,26.66,26.64,26.65,247200.0,21.535,21.5511,21.535,21.5431,247200.0
2012-11-19 14:25:00,26.66,26.66,26.65,26.65,114500.0,21.5511,21.5511,21.5431,21.5431,114500.0
2012-11-19 14:30:00,26.66,26.67,26.65,26.65,331300.0,21.5511,21.5592,21.5431,21.5431,331300.0
2012-11-19 14:35:00,26.66,26.66,26.62,26.64,223500.0,21.5511,21.5511,21.5188,21.535,223500.0
2012-11-19 14:40:00,26.64,26.67,26.63,26.65,397500.0,21.535,21.5592,21.5269,21.5431,397500.0
2012-11-19 14:45:00,26.65,26.67,26.65,26.67,521500.0,21.5431,21.5592,21.5431,21.5592,521500.0
2012-11-19 14:50:00,26.66,26.66,26.61,26.63,599000.0,21.5511,21.5511,21.5107,21.5269,599000.0
2012-11-19 14:55:00,26.64,26.64,26.63,26.63,175100.0,21.535,21.535,21.5269,21.5269,175100.0
2012-11-19 15:00:00,26.64,26.64,26.6,26.6,402200.0,21.535,21.535,21.5026,21.5026,402200.0
2012-11-19 15:05:00,26.6,26.62,26.59,26.61,398700.0,21.5026,21.5188,21.4946,21.5107,398700.0
2012-11-19 15:10:00,26.61,26.64,26.6,26.63,542700.0,21.5107,21.535,21.5026,21.5269,542700.0
2012-11-19 15:15:00,26.63,26.64,26.62,26.63,328200.0,21.5269,21.535,21.5188,21.5269,328200.0
2012-11-19 15:20:00,26.64,26.67,26.63,26.66,716600.0,21.535,21.5592,21.5269,21.5511,716600.0
2012-11-19 15:25:00,26.65,26.69,26.65,26.69,561700.0,21.5431,21.5754,21.5431,21.5754,561700.0
2012-11-19 15:30:00,26.69,26.72,26.68,26.71,442400.0,21.5754,21.5996,21.5673,21.5916,442400.0
2012-11-19 15:35:00,26.71,26.74,26.69,26.7,904300.0,21.5916,21.6158,21.5754,21.5835,904300.0
2012-11-19 15:40:00,26.7,26.7,26.68,26.69,680200.0,21.5835,21.5835,21.5673,21.5754,680200.0
2012-11-19 15:45:00,26.69,26.7,26.64,26.64,1298200.0,21.5754,21.5835,21.535,21.535,1298200.0
2012-11-19 15:50:00,26.65,26.75,26.64,26.75,1948900.0,21.5431,21.6239,21.535,21.6239,1948900.0
2012-11-19 15:55:00,26.75,26.76,26.71,26.74,2920000.0,21.6239,21.632,21.5916,21.6158,2920000.0
2012-11-20 09:30:00,26.76,26.8,26.49,26.51,2004400.0,21.632,21.6643,21.4137,21.4299,2004400.0
2012-11-20 09:35:00,26.52,26.57,26.47,26.55,1235700.0,21.438,21.4784,21.3976,21.4622,1235700.0
2012-11-20 09:40:00,26.54,26.57,26.5,26.54,913500.0,21.4541,21.4784,21.4218,21.4541,913500.0
2012-11-20 09:45:00,26.55,26.65,26.55,26.61,873000.0,21.4622,21.5431,21.4622,21.5107,873000.0
2012-11-20 09:50:00,26.61,26.62,26.59,26.6,526200.0,21.5107,21.5188,21.4946,21.5026,526200.0
2012-11-20 09:55:00,26.6,26.68,26.59,26.62,892700.0,21.5026,21.5673,21.4946,21.5188,892700.0
2012-11-20 10:00:00,26.62,26.62,26.56,26.58,714400.0,21.5188,21.5188,21.4703,21.4865,714400.0
2012-11-20 10:05:00,26.58,26.58,26.54,26.55,1019100.0,21.4865,21.4865,21.4541,21.4622,1019100.0
2012-11-20 10:10:00,26.55,26.62,26.55,26.61,645600.0,21.4622,21.5188,21.4622,21.5107,645600.0
2012-11-20 10:15:00,26.61,26.62,26.59,26.61,619400.0,21.5107,21.5188,21.4946,21.5107,619400.0
2012-11-20 10:20:00,26.6,26.66,26.59,26.66,477100.0,21.5026,21.5511,21.4946,21.5511,477100.0
2012-11-20 10:25:00,26.66,26.67,26.63,26.64,707400.0,21.5511,21.5592,21.5269,21.535,707400.0
2012-11-20 10:30:00,26.64,26.65,26.62,26.62,547100.0,21.535,21.5431,21.5188,21.5188,547100.0
2012-11-20 10:35:00,26.62,26.63,26.59,26.59,1133600.0,21.5188,21.5269,21.4946,21.4946,1133600.0
2012-11-20 10:40:00,26.59,26.61,26.55,26.55,1470500.0,21.4946,21.5107,21.4622,21.4622,1470500.0
2012-11-20 10:45:00,26.55,26.6,26.55,26.59,667600.0,21.4622,21.5026,21.4622,21.4946,667600.0
2012-11-20 10:50:00,26.59,26.59,26.55,26.56,743100.0,21.4946,21.4946,21.4622,21.4703,743100.0
2012-11-20 10:55:00,26.55,26.59,26.55,26.57,553200.0,21.4622,21.4946,21.4622,21.4784,553200.0
2012-11-20 11:00:00,26.57,26.58,26.55,26.58,471100.0,21.4784,21.4865,21.4622,21.4865,471100.0
2012-11-20 11:05:00,26.57,26.59,26.56,26.59,311200.0,21.4784,21.4946,21.4703,21.4946,311200.0
2012-11-20 11:10:00,26.58,26.59,26.55,26.57,316100.0,21.4865,21.4946,21.4622,21.4784,316100.0
2012-11-20 11:15:00,26.58,26.61,26.57,26.6,867000.0,21.4865,21.5107,21.4784,21.5026,867000.0
2012-11-20 11:20:00,26.6,26.64,26.59,26.63,308500.0,21.5026,21.535,21.4946,21.5269,308500.0
2012-11-20 11:25:00,26.63,26.64,26.62,26.63,290100.0,21.5269,21.535,21.5188,21.5269,290100.0
2012-11-20 11:30:00,26.62,26.64,26.61,26.61,203900.0,21.5188,21.535,21.5107,21.5107,203900.0
2012-11-20 11:35:00,26.62,26.62,26.6,26.61,166000.0,21.5188,21.5188,21.5026,21.5107,166000.0
2012-11-20 11:40:00,26.61,26.64,26.61,26.63,278100.0,21.5107,21.535,21.5107,21.5269,278100.0
2012-11-20 11:45:00,26.64,26.64,26.62,26.62,148400.0,21.535,21.535,21.5188,21.5188,148400.0
2012-11-20 11:50:00,26.62,26.66,26.61,26.66,654000.0,21.5188,21.5511,21.5107,21.5511,654000.0
2012-11-20 11:55:00,26.66,26.69,26.65,26.69,333300.0,21.5511,21.5754,21.5431,21.5754,333300.0
2012-11-20 12:00:00,26.68,26.69,26.65,26.65,196100.0,21.5673,21.5754,21.5431,21.5431,196100.0
2012-11-20 12:05:00,26.65,26.66,26.63,26.65,180600.0,21.5431,21.5511,21.5269,21.5431,180600.0
2012-11-20 12:10:00,26.65,26.65,26.63,26.64,319100.0,21.5431,21.5431,21.5269,21.535,319100.0
2012-11-20 12:15:00,26.64,26.64,26.61,26.62,218700.0,21.535,21.535,21.5107,21.5188,218700.0
2012-11-20 12:20:00,26.61,26.63,26.6,26.61,167600.0,21.5107,21.5269,21.5026,21.5107,167600.0
2012-11-20 12:25:00,26.61,26.62,26.59,26.61,627200.0,21.5107,21.5188,21.4946,21.5107,627200.0
2012-11-20 12:30:00,26.62,26.62,26.6,26.61,202100.0,21.5188,21.5188,21.5026,21.5107,202100.0
2012-11-20 12:35:00,26.62,26.62,26.59,26.61,260900.0,21.5188,21.5188,21.4946,21.5107,260900.0
2012-11-20 12:40:00,26.61,26.61,26.59,26.6,365000.0,21.5107,21.5107,21.4946,21.5026,365000.0
2012-11-20 12:45:00,26.6,26.61,26.59,26.6,299300.0,21.5026,21.5107,21.4946,21.5026,299300.0
2012-11-20 12:50:00,26.6,26.61,26.58,26.59,238700.0,21.5026,21.5107,21.4865,21.4946,238700.0
2012-11-20 12:55:00,26.6,26.62,26.59,26.6,223400.0,21.5026,21.5188,21.4946,21.5026,223400.0
2012-11-20 13:00:00,26.61,26.61,26.55,26.57,741800.0,21.5107,21.5107,21.4622,21.4784,741800.0
2012-11-20 13:05:00,26.58,26.58,26.53,26.53,531800.0,21.4865,21.4865,21.4461,21.4461,531800.0
2012-11-20 13:10:00,26.53,26.54,26.46,26.54,1107100.0,21.4461,21.4541,21.3895,21.4541,1107100.0
2012-11-20 13:15:00,26.53,26.54,26.49,26.51,1344400.0,21.4461,21.4541,21.4137,21.4299,1344400.0
2012-11-20 13:20:00,26.51,26.57,26.5,26.55,719200.0,21.4299,21.4784,21.4218,21.4622,719200.0
2012-11-20 13:25:00,26.55,26.55,26.5,26.52,1679200.0,21.4622,21.4622,21.4218,21.438,1679200.0
2012-11-20 13:30:00,26.52,26.53,26.52,26.53,420900.0,21.438,21.4461,21.438,21.4461,420900.0
2012-11-20 13:35:00,26.53,26.56,26.52,26.55,529500.0,21.4461,21.4703,21.438,21.4622,529500.0
2012-11-20 13:40:00,26.55,26.56,26.52,26.53,269900.0,21.4622,21.4703,21.438,21.4461,269900.0
2012-11-20 13:45:00,26.54,26.57,26.52,26.56,326600.0,21.4541,21.4784,21.438,21.4703,326600.0
2012-11-20 13:50:00,26.56,26.57,26.55,26.56,166700.0,21.4703,21.4784,21.4622,21.4703,166700.0
2012-11-20 13:55:00,26.56,26.59,26.55,26.59,296200.0,21.4703,21.4946,21.4622,21.4946,296200.0
2012-11-20 14:00:00,26.58,26.6,26.57,26.6,284100.0,21.4865,21.5026,21.4784,21.5026,284100.0
2012-11-20 14:05:00,26.6,26.6,26.59,26.6,171500.0,21.5026,21.5026,21.4946,21.5026,171500.0
2012-11-20 14:10:00,26.6,26.62,26.59,26.61,233500.0,21.5026,21.5188,21.4946,21.5107,233500.0
2012-11-20 14:15:00,26.61,26.62,26.58,26.58,428900.0,21.5107,21.5188,21.4865,21.4865,428900.0
2012-11-20 14:20:00,26.59,26.6,26.58,26.59,248100.0,21.4946,21.5026,21.4865,21.4946,248100.0
2012-11-20 14:25:00,26.59,26.6,26.57,26.57,354700.0,21.4946,21.5026,21.4784,21.4784,354700.0
2012-11-20 14:30:00,26.58,26.58,26.56,26.57,235600.0,21.4865,21.4865,21.4703,21.4784,235600.0
2012-11-20 14:35:00,26.57,26.58,26.55,26.55,362200.0,21.4784,21.4865,21.4622,21.4622,362200.0
2012-11-20 14:40:00,26.55,26.56,26.55,26.56,327200.0,21.4622,21.4703,21.4622,21.4703,327200.0
2012-11-20 14:45:00,26.56,26.58,26.55,26.56,433500.0,21.4703,21.4865,21.4622,21.4703,433500.0
2012-11-20 14:50:00,26.57,26.58,26.55,26.56,170400.0,21.4784,21.4865,21.4622,21.4703,170400.0
2012-11-20 14:55:00,26.57,26.58,26.55,26.58,303000.0,21.4784,21.4865,21.4622,21.4865,303000.0
2012-11-20 15:00:00,26.57,26.6,26.56,26.58,363800.0,21.4784,21.5026,21.4703,21.4865,363800.0
2012-11-20 15:05:00,26.59,26.59,26.57,26.59,361600.0,21.4946,21.4946,21.4784,21.4946,361600.0
2012-11-20 15:10:00,26.59,26.61,26.57,26.61,696200.0,21.4946,21.5107,21.4784,21.5107,696200.0
2012-11-20 15:15:00,26.61,26.61,26.6,26.61,297500.0,21.5107,21.5107,21.5026,21.5107,297500.0
2012-11-20 15:20:00,26.61,26.61,26.59,26.61,520200.0,21.5107,21.5107,21.4946,21.5107,520200.0
2012-11-20 15:25:00,26.61,26.61,26.59,26.61,274400.0,21.5107,21.5107,21.4946,21.5107,274400.0
2012-11-20 15:30:00,26.6,26.64,26.6,26.63,447800.0,21.5026,21.535,21.5026,21.5269,447800.0
2012-11-20 15:35:00,26.63,26.64,26.59,26.6,524300.0,21.5269,21.535,21.4946,21.5026,524300.0
2012-11-20 15:40:00,26.6,26.62,26.6,26.6,773400.0,21.5026,21.5188,21.5026,21.5026,773400.0
2012-11-20 15:45:00,26.61,26.64,26.6,26.62,993400.0,21.5107,21.535,21.5026,21.5188,993400.0
2012-11-20 15:50:00,26.62,26.67,26.62,26.67,985800.0,21.5188,21.5592,21.5188,21.5592,985800.0
2012-11-20 15:55:00,26.66,26.71,26.64,26.71,2325800.0,21.5511,21.5916,21.535,21.5916,2325800.0
2012-11-21 09:30:00,26.71,26.8,26.67,26.77,2209600.0,21.5916,21.6643,21.5592,21.6401,2209600.0
2012-11-21 09:35:00,26.77,26.86,26.76,26.82,2799000.0,21.6401,21.7128,21.632,21.6805,2799000.0
2012-11-21 09:40:00,26.82,26.93,26.8,26.91,2303600.0,21.6805,21.7694,21.6643,21.7532,2303600.0
2012-11-21 09:45:00,26.91,26.97,26.86,26.96,1504200.0,21.7532,21.8017,21.7128,21.7937,1504200.0
2012-11-21 09:50:00,26.96,27.02,26.93,27.0,2723800.0,21.7937,21.8422,21.7694,21.826,2723800.0
2012-11-21 09:55:00,27.0,27.02,26.96,27.01,1269600.0,21.826,21.8422,21.7937,21.8341,1269600.0
2012-11-21 10:00:00,27.01,27.02,26.99,27.0,1171000.0,21.8341,21.8422,21.8179,21.826,1171000.0
2012-11-21 10:05:00,27.0,27.01,26.89,26.9,1684000.0,21.826,21.8341,21.7371,21.7452,1684000.0
2012-11-21 10:10:00,26.9,26.91,26.85,26.89,1527800.0,21.7452,21.7532,21.7047,21.7371,1527800.0
2012-11-21 10:15:00,26.88,26.92,26.82,26.82,1057800.0,21.729,21.7613,21.6805,21.6805,1057800.0
2012-11-21 10:20:00,26.83,26.92,26.82,26.89,974600.0,21.6886,21.7613,21.6805,21.7371,974600.0
2012-11-21 10:25:00,26.89,26.91,26.83,26.91,820400.0,21.7371,21.7532,21.6886,21.7532,820400.0
2012-11-21 10:30:00,26.91,26.91,26.86,26.87,848600.0,21.7532,21.7532,21.7128,21.7209,848600.0
2012-11-21 10:35:00,26.87,26.87,26.83,26.83,838800.0,21.7209,21.7209,21.6886,21.6886,838800.0
2012-11-21 10:40:00,26.83,26.85,26.82,26.83,866600.0,21.6886,21.7047,21.6805,21.6886,866600.0
2012-11-21 10:45:00,26.83,26.86,26.83,26.85,1064800.0,21.6886,21.7128,21.6886,21.7047,1064800.0
2012-11-21 10:50:00,26.84,26.86,26.83,26.84,1103800.0,21.6967,21.7128,21.6886,21.6967,1103800.0
2012-11-21 10:55:00,26.84,26.86,26.84,26.86,573800.0,21.6967,21.7128,21.6967,21.7128,573800.0
2012-11-21 11:00:00,26.86,26.86,26.85,26.86,298000.0,21.7128,21.7128,21.7047,21.7128,298000.0
2012-11-21 11:05:00,26.86,26.9,26.85,26.88,724200.0,21.7128,21.7452,21.7047,21.729,724200.0
2012-11-21 11:10:00,26.89,26.91,26.88,26.9,455000.0,21.7371,21.7532,21.729,21.7452,455000.0
2012-11-21 11:15:00,26.91,26.92,26.89,26.91,769400.0,21.7532,21.7613,21.7371,21.7532,769400.0
2012-11-21 11:20:00,26.92,26.96,26.91,26.95,621400.0,21.7613,21.7937,21.7532,21.7856,621400.0
2012-11-21 11:25:00,26.95,26.99,26.94,26.98,855400.0,21.7856,21.8179,21.7775,21.8098,855400.0
2012-11-21 11:30:00,26.99,26.99,26.94,26.95,1176400.0,21.8179,21.8179,21.7775,21.7856,1176400.0
2012-11-21 11:35:00,26.95,26.97,26.94,26.96,383200.0,21.7856,21.8017,21.7775,21.7937,383200.0
2012-11-21 11:40:00,26.97,26.98,26.95,26.98,441600.0,21.8017,21.8098,21.7856,21.8098,441600.0
2012-11-21 11:45:00,26.98,26.98,26.95,26.97,816600.0,21.8098,21.8098,21.7856,21.8017,816600.0
2012-11-21 11:50:00,26.96,26.97,26.94,26.95,530000.0,21.7937,21.8017,21.7775,21.7856,530000.0
2012-11-21 11:55:00,26.95,26.95,26.91,26.93,894800.0,21.7856,21.7856,21.7532,21.7694,894800.0
2012-11-21 12:00:00,26.93,26.93,26.9,26.9,691000.0,21.7694,21.7694,21.7452,21.7452,691000.0
2012-11-21 12:05:00,26.9,26.93,26.9,26.93,426800.0,21.7452,21.7694,21.7452,21.7694,426800.0
2012-11-21 12:10:00,26.92,26.96,26.92,26.96,729400.0,21.7613,21.7937,21.7613,21.7937,729400.0
2012-11-21 12:15:00,26.96,26.97,26.95,26.95,587800.0,21.7937,21.8017,21.7856,21.7856,587800.0
2012-11-21 12:20:00,26.95,26.99,26.94,26.97,1058000.0,21.7856,21.8179,21.7775,21.8017,1058000.0
2012-11-21 12:25:00,26.97,26.98,26.93,26.93,550400.0,21.8017,21.8098,21.7694,21.7694,550400.0
2012-11-21 12:30:00,26.93,26.93,26.9,26.93,856200.0,21.7694,21.7694,21.7452,21.7694,856200.0
2012-11-21 12:35:00,26.93,26.95,26.92,26.93,523600.0,21.7694,21.7856,21.7613,21.7694,523600.0
2012-11-21 12:40:00,26.94,26.99,26.93,26.98,471400.0,21.7775,21.8179,21.7694,21.8098,471400.0
2012-11-21 12:45:00,26.98,26.99,26.96,26.96,537400.0,21.8098,21.8179,21.7937,21.7937,537400.0
2012-11-21 12:50:00,26.96,26.97,26.95,26.95,572400.0,21.7937,21.8017,21.7856,21.7856,572400.0
2012-11-21 12:55:00,26.95,26.99,26.94,26.99,1256800.0,21.7856,21.8179,21.7775,21.8179,1256800.0
2012-11-21 13:00:00,26.99,27.02,26.98,27.0,952400.0,21.8179,21.8422,21.8098,21.826,952400.0
2012-11-21 13:05:00,27.01,27.01,27.0,27.01,317000.0,21.8341,21.8341,21.826,21.8341,317000.0
2012-11-21 13:10:00,27.01,27.02,27.0,27.01,503000.0,21.8341,21.8422,21.826,21.8341,503000.0
2012-11-21 13:15:00,27.02,27.02,26.99,27.0,820800.0,21.8422,21.8422,21.8179,21.826,820800.0
2012-11-21 13:20:00,27.0,27.0,26.97,26.99,896600.0,21.826,21.826,21.8017,21.8179,896600.0
2012-11-21 13:25:00,26.98,27.01,26.98,27.0,333600.0,21.8098,21.8341,21.8098,21.826,333600.0
2012-11-21 13:30:00,27.01,27.01,26.99,27.01,254800.0,21.8341,21.8341,21.8179,21.8341,254800.0
2012-11-21 13:35:00,27.01,27.02,27.0,27.0,390800.0,21.8341,21.8422,21.826,21.826,390800.0
2012-11-21 13:40:00,27.01,27.01,26.99,27.0,461000.0,21.8341,21.8341,21.8179,21.826,461000.0
2012-11-21 13:45:00,27.0,27.01,26.98,26.99,592000.0,21.826,21.8341,21.8098,21.8179,592000.0
2012-11-21 13:50:00,26.99,27.01,26.98,27.01,609200.0,21.8179,21.8341,21.8098,21.8341,609200.0
2012-11-21 13:55:00,27.01,27.02,27.0,27.01,577800.0,21.8341,21.8422,21.826,21.8341,577800.0
2012-11-21 14:00:00,27.01,27.01,26.99,26.99,251200.0,21.8341,21.8341,21.8179,21.8179,251200.0
2012-11-21 14:05:00,27.0,27.01,26.99,27.01,228400.0,21.826,21.8341,21.8179,21.8341,228400.0
2012-11-21 14:10:00,27.01,27.01,26.99,27.0,468800.0,21.8341,21.8341,21.8179,21.826,468800.0
2012-11-21 14:15:00,27.01,27.01,27.0,27.0,334600.0,21.8341,21.8341,21.826,21.826,334600.0
2012-11-21 14:20:00,27.01,27.01,27.0,27.0,452200.0,21.8341,21.8341,21.826,21.826,452200.0
2012-11-21 14:25:00,27.0,27.02,27.0,27.01,363800.0,21.826,21.8422,21.826,21.8341,363800.0
2012-11-21 14:30:00,27.0,27.02,27.0,27.0,225200.0,21.826,21.8422,21.826,21.826,225200.0
2012-11-21 14:35:00,27.0,27.01,26.99,26.99,558200.0,21.826,21.8341,21.8179,21.8179,558200.0
2012-11-21 14:40:00,27.0,27.0,26.99,27.0,328400.0,21.826,21.826,21.8179,21.826,328400.0
2012-11-21 14:45:00,27.0,27.0,26.99,26.99,432600.0,21.826,21.826,21.8179,21.8179,432600.0
2012-11-21 14:50:00,27.0,27.0,26.99,26.99,539200.0,21.826,21.826,21.8179,21.8179,539200.0
2012-11-21 14:55:00,27.0,27.01,26.99,27.0,558000.0,21.826,21.8341,21.8179,21.826,558000.0
2012-11-21 15:00:00,27.01,27.01,26.99,27.01,1014400.0,21.8341,21.8341,21.8179,21.8341,1014400.0
2012-11-21 15:05:00,27.0,27.01,26.99,27.0,311800.0,21.826,21.8341,21.8179,21.826,311800.0
2012-11-21 15:10:00,26.99,27.01,26.99,27.0,1059600.0,21.8179,21.8341,21.8179,21.826,1059600.0
2012-11-21 15:15:00,27.01,27.01,27.0,27.01,312200.0,21.8341,21.8341,21.826,21.8341,312200.0
2012-11-21 15:20:00,27.01,27.01,26.98,27.01,1799400.0,21.8341,21.8341,21.8098,21.8341,1799400.0
2012-11-21 15:25:00,27.0,27.01,26.97,27.0,1173600.0,21.826,21.8341,21.8017,21.826,1173600.0
2012-11-21 15:30:00,26.99,27.0,26.98,26.98,885400.0,21.8179,21.826,21.8098,21.8098,885400.0
2012-11-21 15:35:00,26.98,27.0,26.98,27.0,1008200.0,21.8098,21.826,21.8098,21.826,1008200.0
2012-11-21 15:40:00,27.0,27.01,26.99,27.0,886000.0,21.826,21.8341,21.8179,21.826,886000.0
2012-11-21 15:45:00,27.0,27.01,26.99,26.99,2118400.0,21.826,21.8341,21.8179,21.8179,2118400.0
2012-11-21 15:50:00,27.0,27.0,26.95,27.0,2386600.0,21.826,21.826,21.7856,21.826,2386600.0
2012-11-21 15:55:00,26.99,27.0,26.94,26.95,3152600.0,21.8179,21.826,21.7775,21.7856,3152600.0
2012-11-23 09:30:00,27.22,27.39,27.22,27.29,2002300.0,22.0038,22.1413,22.0038,22.0604,2002300.0
2012-11-23 09:35:00,27.29,27.3,27.2,27.25,1007700.0,22.0604,22.0685,21.9877,22.0281,1007700.0
2012-11-23 09:40:00,27.25,27.33,27.24,27.32,862800.0,22.0281,22.0928,22.02,22.0847,862800.0
2012-11-23 09:45:00,27.31,27.35,27.3,27.33,623500.0,22.0766,22.1089,22.0685,22.0928,623500.0
2012-11-23 09:50:00,27.34,27.41,27.32,27.36,969100.0,22.1008,22.1574,22.0847,22.117,969100.0
2012-11-23 09:55:00,27.36,27.43,27.35,27.39,789900.0,22.117,22.1736,22.1089,22.1413,789900.0
2012-11-23 10:00:00,27.4,27.43,27.39,27.41,530600.0,22.1493,22.1736,22.1413,22.1574,530600.0
2012-11-23 10:05:00,27.41,27.44,27.4,27.43,1007000.0,22.1574,22.1817,22.1493,22.1736,1007000.0
2012-11-23 10:10:00,27.42,27.52,27.42,27.51,1367900.0,22.1655,22.2463,22.1655,22.2383,1367900.0
2012-11-23 10:15:00,27.52,27.56,27.51,27.56,862700.0,22.2463,22.2787,22.2383,22.2787,862700.0
2012-11-23 10:20:00,27.55,27.65,27.55,27.62,1361800.0,22.2706,22.3514,22.2706,22.3272,1361800.0
2012-11-23 10:25:00,27.62,27.67,27.61,27.62,1168400.0,22.3272,22.3676,22.3191,22.3272,1168400.0
2012-11-23 10:30:00,27.61,27.66,27.61,27.65,587900.0,22.3191,22.3595,22.3191,22.3514,587900.0
2012-11-23 10:35:00,27.65,27.66,27.62,27.63,894000.0,22.3514,22.3595,22.3272,22.3353,894000.0
2012-11-23 10:40:00,27.63,27.65,27.61,27.61,787300.0,22.3353,22.3514,22.3191,22.3191,787300.0
2012-11-23 10:45:00,27.61,27.62,27.56,27.58,497800.0,22.3191,22.3272,22.2787,22.2948,497800.0
2012-11-23 10:50:00,27.58,27.64,27.57,27.62,887200.0,22.2948,22.3433,22.2868,22.3272,887200.0
2012-11-23 10:55:00,27.61,27.63,27.58,27.59,512500.0,22.3191,22.3353,22.2948,22.3029,512500.0
2012-11-23 11:00:00,27.59,27.59,27.56,27.58,321000.0,22.3029,22.3029,22.2787,22.2948,321000.0
2012-11-23 11:05:00,27.57,27.6,27.56,27.56,277700.0,22.2868,22.311,22.2787,22.2787,277700.0
2012-11-23 11:10:00,27.57,27.61,27.56,27.61,376800.0,22.2868,22.3191,22.2787,22.3191,376800.0
2012-11-23 11:15:00,27.61,27.61,27.59,27.61,505100.0,22.3191,22.3191,22.3029,22.3191,505100.0
2012-11-23 11:20:00,27.61,27.62,27.58,27.59,396100.0,22.3191,22.3272,22.2948,22.3029,396100.0
2012-11-23 11:25:00,27.59,27.61,27.58,27.6,406200.0,22.3029,22.3191,22.2948,22.311,406200.0
2012-11-23 11:30:00,27.6,27.64,27.6,27.64,382000.0,22.311,22.3433,22.311,22.3433,382000.0
2012-11-23 11:35:00,27.64,27.64,27.63,27.63,345000.0,22.3433,22.3433,22.3353,22.3353,345000.0
2012-11-23 11:40:00,27.64,27.66,27.63,27.64,418500.0,22.3433,22.3595,22.3353,22.3433,418500.0
2012-11-23 11:45:00,27.64,27.65,27.62,27.62,284900.0,22.3433,22.3514,22.3272,22.3272,284900.0
2012-11-23 11:50:00,27.63,27.64,27.62,27.63,210800.0,22.3353,22.3433,22.3272,22.3353,210800.0
2012-11-23 11:55:00,27.63,27.64,27.63,27.63,118600.0,22.3353,22.3433,22.3353,22.3353,118600.0
2012-11-23 12:00:00,27.63,27.64,27.57,27.57,603200.0,22.3353,22.3433,22.2868,22.2868,603200.0
2012-11-23 12:05:00,27.57,27.57,27.55,27.56,305600.0,22.2868,22.2868,22.2706,22.2787,305600.0
2012-11-23 12:10:00,27.57,27.58,27.54,27.54,478100.0,22.2868,22.2948,22.2625,22.2625,478100.0
2012-11-23 12:15:00,27.54,27.55,27.54,27.54,211200.0,22.2625,22.2706,22.2625,22.2625,211200.0
2012-11-23 12:20:00,27.54,27.55,27.52,27.53,343200.0,22.2625,22.2706,22.2463,22.2544,343200.0
2012-11-23 12:25:00,27.52,27.56,27.52,27.55,312400.0,22.2463,22.2787,22.2463,22.2706,312400.0
2012-11-23 12:30:00,27.56,27.62,27.55,27.62,517900.0,22.2787,22.3272,22.2706,22.3272,517900.0
2012-11-23 12:35:00,27.62,27.74,27.61,27.71,837200.0,22.3272,22.4242,22.3191,22.3999,837200.0
2012-11-23 12:40:00,27.73,27.74,27.69,27.73,649700.0,22.4161,22.4242,22.3838,22.4161,649700.0
2012-11-23 12:45:00,27.73,27.77,27.7,27.74,881500.0,22.4161,22.4484,22.3919,22.4242,881500.0
2012-11-23 12:50:00,27.74,27.74,27.65,27.65,905500.0,22.4242,22.4242,22.3514,22.3514,905500.0
2012-11-23 12:55:00,27.65,27.73,27.64,27.7,1855900.0,22.3514,22.4161,22.3433,22.3919,1855900.0
2012-11-26 09:30:00,27.54,27.58,27.34,27.44,1727600.0,22.2625,22.2948,22.1008,22.1817,1727600.0
2012-11-26 09:35:00,27.44,27.48,27.32,27.38,987700.0,22.1817,22.214,22.0847,22.1332,987700.0
2012-11-26 09:40:00,27.39,27.46,27.38,27.44,901900.0,22.1413,22.1978,22.1332,22.1817,901900.0
2012-11-26 09:45:00,27.44,27.5,27.43,27.43,573900.0,22.1817,22.2302,22.1736,22.1736,573900.0
2012-11-26 09:50:00,27.44,27.46,27.38,27.4,1200200.0,22.1817,22.1978,22.1332,22.1493,1200200.0
2012-11-26 09:55:00,27.4,27.4,27.34,27.36,986900.0,22.1493,22.1493,22.1008,22.117,986900.0
2012-11-26 10:00:00,27.36,27.38,27.31,27.32,1094800.0,22.117,22.1332,22.0766,22.0847,1094800.0
2012-11-26 10:05:00,27.33,27.33,27.32,27.32,551000.0,22.0928,22.0928,22.0847,22.0847,551000.0
2012-11-26 10:10:00,27.32,27.33,27.28,27.29,1449700.0,22.0847,22.0928,22.0523,22.0604,1449700.0
2012-11-26 10:15:00,27.29,27.34,27.29,27.3,865100.0,22.0604,22.1008,22.0604,22.0685,865100.0
2012-11-26 10:20:00,27.31,27.34,27.27,27.27,1401700.0,22.0766,22.1008,22.0443,22.0443,1401700.0
2012-11-26 10:25:00,27.27,27.32,27.27,27.28,820100.0,22.0443,22.0847,22.0443,22.0523,820100.0
2012-11-26 10:30:00,27.29,27.31,27.26,27.29,1033800.0,22.0604,22.0766,22.0362,22.0604,1033800.0
2012-11-26 10:35:00,27.3,27.31,27.27,27.3,881600.0,22.0685,22.0766,22.0443,22.0685,881600.0
2012-11-26 10:40:00,27.3,27.31,27.26,27.3,737100.0,22.0685,22.0766,22.0362,22.0685,737100.0
2012-11-26 10:45:00,27.3,27.32,27.29,27.3,641500.0,22.0685,22.0847,22.0604,22.0685,641500.0
2012-11-26 10:50:00,27.3,27.3,27.27,27.27,299800.0,22.0685,22.0685,22.0443,22.0443,299800.0
2012-11-26 10:55:00,27.27,27.28,27.25,27.27,891100.0,22.0443,22.0523,22.0281,22.0443,891100.0
2012-11-26 11:00:00,27.28,27.32,27.26,27.27,620300.0,22.0523,22.0847,22.0362,22.0443,620300.0
2012-11-26 11:05:00,27.27,27.29,27.25,27.27,1120900.0,22.0443,22.0604,22.0281,22.0443,1120900.0
2012-11-26 11:10:00,27.27,27.27,27.22,27.27,1161200.0,22.0443,22.0443,22.0038,22.0443,1161200.0
2012-11-26 11:15:00,27.26,27.27,27.21,27.24,946500.0,22.0362,22.0443,21.9958,22.02,946500.0
2012-11-26 11:20:00,27.24,27.25,27.18,27.19,689700.0,22.02,22.0281,21.9715,21.9796,689700.0
2012-11-26 11:25:00,27.18,27.23,27.17,27.22,1033500.0,21.9715,22.0119,21.9634,22.0038,1033500.0
2012-11-26 11:30:00,27.23,27.24,27.2,27.21,544400.0,22.0119,22.02,21.9877,21.9958,544400.0
2012-11-26 11:35:00,27.21,27.23,27.19,27.23,865700.0,21.9958,22.0119,21.9796,22.0119,865700.0
2012-11-26 11:40:00,27.23,27.31,27.22,27.3,559300.0,22.0119,22.0766,22.0038,22.0685,559300.0
2012-11-26 11:45:00,27.3,27.3,27.26,27.28,327600.0,22.0685,22.0685,22.0362,22.0523,327600.0
2012-11-26 11:50:00,27.29,27.29,27.24,27.24,482000.0,22.0604,22.0604,22.02,22.02,482000.0
2012-11-26 11:55:00,27.24,27.25,27.24,27.25,109600.0,22.02,22.0281,22.02,22.0281,109600.0
2012-11-26 12:00:00,27.25,27.26,27.23,27.26,341100.0,22.0281,22.0362,22.0119,22.0362,341100.0
2012-11-26 12:05:00,27.26,27.28,27.25,27.28,311000.0,22.0362,22.0523,22.0281,22.0523,311000.0
2012-11-26 12:10:00,27.27,27.28,27.27,27.27,199000.0,22.0443,22.0523,22.0443,22.0443,199000.0
2012-11-26 12:15:00,27.27,27.32,27.27,27.29,892400.0,22.0443,22.0847,22.0443,22.0604,892400.0
2012-11-26 12:20:00,27.29,27.3,27.26,27.26,538000.0,22.0604,22.0685,22.0362,22.0362,538000.0
2012-11-26 12:25:00,27.27,27.27,27.25,27.26,553300.0,22.0443,22.0443,22.0281,22.0362,553300.0
2012-11-26 12:30:00,27.26,27.27,27.23,27.24,601200.0,22.0362,22.0443,22.0119,22.02,601200.0
2012-11-26 12:35:00,27.24,27.26,27.23,27.26,422400.0,22.02,22.0362,22.0119,22.0362,422400.0
2012-11-26 12:40:00,27.26,27.29,27.25,27.28,425500.0,22.0362,22.0604,22.0281,22.0523,425500.0
2012-11-26 12:45:00,27.28,27.29,27.26,27.26,162500.0,22.0523,22.0604,22.0362,22.0362,162500.0
2012-11-26 12:50:00,27.26,27.28,27.24,27.27,640200.0,22.0362,22.0523,22.02,22.0443,640200.0
2012-11-26 12:55:00,27.27,27.27,27.23,27.23,779700.0,22.0443,22.0443,22.0119,22.0119,779700.0
2012-11-26 13:00:00,27.24,27.26,27.22,27.22,446700.0,22.02,22.0362,22.0038,22.0038,446700.0
2012-11-26 13:05:00,27.22,27.24,27.21,27.23,561300.0,22.0038,22.02,21.9958,22.0119,561300.0
2012-11-26 13:10:00,27.24,27.24,27.21,27.22,687900.0,22.02,22.02,21.9958,22.0038,687900.0
2012-11-26 13:15:00,27.23,27.28,27.22,27.26,690600.0,22.0119,22.0523,22.0038,22.0362,690600.0
2012-11-26 13:20:00,27.26,27.26,27.24,27.25,730800.0,22.0362,22.0362,22.02,22.0281,730800.0
2012-11-26 13:25:00,27.26,27.27,27.24,27.25,677000.0,22.0362,22.0443,22.02,22.0281,677000.0
2012-11-26 13:30:00,27.25,27.27,27.25,27.27,342100.0,22.0281,22.0443,22.0281,22.0443,342100.0
2012-11-26 13:35:00,27.26,27.27,27.24,27.24,407500.0,22.0362,22.0443,22.02,22.02,407500.0
2012-11-26 13:40:00,27.24,27.28,27.23,27.24,724700.0,22.02,22.0523,22.0119,22.02,724700.0
2012-11-26 13:45:00,27.25,27.26,27.22,27.25,513600.0,22.0281,22.0362,22.0038,22.0281,513600.0
2012-11-26 13:50:00,27.26,27.26,27.24,27.24,99200.0,22.0362,22.0362,22.02,22.02,99200.0
2012-11-26 13:55:00,27.25,27.26,27.24,27.25,552600.0,22.0281,22.0362,22.02,22.0281,552600.0
2012-11-26 14:00:00,27.26,27.26,27.23,27.25,540800.0,22.0362,22.0362,22.0119,22.0281,540800.0
2012-11-26 14:05:00,27.25,27.31,27.23,27.31,689900.0,22.0281,22.0766,22.0119,22.0766,689900.0
2012-11-26 14:10:00,27.3,27.31,27.28,27.28,447300.0,22.0685,22.0766,22.0523,22.0523,447300.0
2012-11-26 14:15:00,27.28,27.29,27.27,27.27,142500.0,22.0523,22.0604,22.0443,22.0443,142500.0
2012-11-26 14:20:00,27.27,27.28,27.24,27.25,249500.0,22.0443,22.0523,22.02,22.0281,249500.0
2012-11-26 14:25:00,27.26,27.26,27.24,27.25,513900.0,22.0362,22.0362,22.02,22.0281,513900.0
2012-11-26 14:30:00,27.26,27.26,27.24,27.24,229500.0,22.0362,22.0362,22.02,22.02,229500.0
2012-11-26 14:35:00,27.25,27.27,27.24,27.25,615400.0,22.0281,22.0443,22.02,22.0281,615400.0
2012-11-26 14:40:00,27.25,27.26,27.25,27.25,116700.0,22.0281,22.0362,22.0281,22.0281,116700.0
2012-11-26 14:45:00,27.26,27.26,27.25,27.25,237900.0,22.0362,22.0362,22.0281,22.0281,237900.0
2012-11-26 14:50:00,27.25,27.29,27.24,27.27,863900.0,22.0281,22.0604,22.02,22.0443,863900.0
2012-11-26 14:55:00,27.26,27.28,27.26,27.28,396900.0,22.0362,22.0523,22.0362,22.0523,396900.0
2012-11-26 15:00:00,27.28,27.29,27.26,27.29,375200.0,22.0523,22.0604,22.0362,22.0604,375200.0
2012-11-26 15:05:00,27.29,27.31,27.28,27.3,334000.0,22.0604,22.0766,22.0523,22.0685,334000.0
2012-11-26 15:10:00,27.3,27.31,27.28,27.3,342000.0,22.0685,22.0766,22.0523,22.0685,342000.0
2012-11-26 15:15:00,27.3,27.3,27.27,27.27,574500.0,22.0685,22.0685,22.0443,22.0443,574500.0
2012-11-26 15:20:00,27.28,27.29,27.27,27.29,313300.0,22.0523,22.0604,22.0443,22.0604,313300.0
2012-11-26 15:25:00,27.28,27.3,27.27,27.27,363900.0,22.0523,22.0685,22.0443,22.0443,363900.0
2012-11-26 15:30:00,27.28,27.28,27.25,27.28,411800.0,22.0523,22.0523,22.0281,22.0523,411800.0
2012-11-26 15:35:00,27.28,27.28,27.25,27.28,646600.0,22.0523,22.0523,22.0281,22.0523,646600.0
2012-11-26 15:40:00,27.27,27.3,27.27,27.29,552300.0,22.0443,22.0685,22.0443,22.0604,552300.0
2012-11-26 15:45:00,27.29,27.29,27.26,27.27,987000.0,22.0604,22.0604,22.0362,22.0443,987000.0
2012-11-26 15:50:00,27.28,27.34,27.28,27.32,1623700.0,22.0523,22.1008,22.0523,22.0847,1623700.0
2012-11-26 15:55:00,27.32,27.4,27.32,27.4,2411600.0,22.0847,22.1493,22.0847,22.1493,2411600.0
2012-11-27 09:30:00,27.36,27.38,27.24,27.3,1928400.0,22.117,22.1332,22.02,22.0685,1928400.0
2012-11-27 09:35:00,27.31,27.34,27.23,27.3,508300.0,22.0766,22.1008,22.0119,22.0685,508300.0
2012-11-27 09:40:00,27.3,27.34,27.29,27.33,275700.0,22.0685,22.1008,22.0604,22.0928,275700.0
2012-11-27 09:45:00,27.33,27.35,27.28,27.33,855600.0,22.0928,22.1089,22.0523,22.0928,855600.0
2012-11-27 09:50:00,27.33,27.37,27.3,27.33,557300.0,22.0928,22.1251,22.0685,22.0928,557300.0
2012-11-27 09:55:00,27.33,27.33,27.26,27.29,316900.0,22.0928,22.0928,22.0362,22.0604,316900.0
2012-11-27 10:00:00,27.29,27.3,27.16,27.2,825300.0,22.0604,22.0685,21.9553,21.9877,825300.0
2012-11-27 10:05:00,27.19,27.2,27.11,27.14,838400.0,21.9796,21.9877,21.9149,21.9392,838400.0
2012-11-27 10:10:00,27.14,27.22,27.14,27.19,901200.0,21.9392,22.0038,21.9392,21.9796,901200.0
2012-11-27 10:15:00,27.19,27.22,27.16,27.18,566400.0,21.9796,22.0038,21.9553,21.9715,566400.0
2012-11-27 10:20:00,27.18,27.18,27.13,27.14,334700.0,21.9715,21.9715,21.9311,21.9392,334700.0
2012-11-27 10:25:00,27.14,27.16,27.13,27.14,392600.0,21.9392,21.9553,21.9311,21.9392,392600.0
2012-11-27 10:30:00,27.14,27.14,27.08,27.12,574100.0,21.9392,21.9392,21.8907,21.923,574100.0
2012-11-27 10:35:00,27.12,27.15,27.1,27.13,463900.0,21.923,21.9472,21.9068,21.9311,463900.0
2012-11-27 10:40:00,27.14,27.16,27.1,27.1,336200.0,21.9392,21.9553,21.9068,21.9068,336200.0
2012-11-27 10:45:00,27.1,27.15,27.1,27.14,398200.0,21.9068,21.9472,21.9068,21.9392,398200.0
2012-11-27 10:50:00,27.14,27.18,27.12,27.16,346300.0,21.9392,21.9715,21.923,21.9553,346300.0
2012-11-27 10:55:00,27.16,27.17,27.11,27.12,305000.0,21.9553,21.9634,21.9149,21.923,305000.0
2012-11-27 11:00:00,27.13,27.17,27.12,27.15,340700.0,21.9311,21.9634,21.923,21.9472,340700.0
2012-11-27 11:05:00,27.15,27.16,27.12,27.14,719700.0,21.9472,21.9553,21.923,21.9392,719700.0
2012-11-27 11:10:00,27.14,27.17,27.13,27.15,352900.0,21.9392,21.9634,21.9311,21.9472,352900.0
2012-11-27 11:15:00,27.14,27.21,27.14,27.19,881500.0,21.9392,21.9958,21.9392,21.9796,881500.0
2012-11-27 11:20:00,27.19,27.2,27.17,27.18,225900.0,21.9796,21.9877,21.9634,21.9715,225900.0
2012-11-27 11:25:00,27.17,27.18,27.14,27.16,614300.0,21.9634,21.9715,21.9392,21.9553,614300.0
2012-11-27 11:30:00,27.17,27.2,27.17,27.19,381600.0,21.9634,21.9877,21.9634,21.9796,381600.0
2012-11-27 11:35:00,27.2,27.3,27.19,27.3,587700.0,21.9877,22.0685,21.9796,22.0685,587700.0
2012-11-27 11:40:00,27.29,27.3,27.27,27.28,314500.0,22.0604,22.0685,22.0443,22.0523,314500.0
2012-11-27 11:45:00,27.27,27.28,27.24,27.24,480000.0,22.0443,22.0523,22.02,22.02,480000.0
2012-11-27 11:50:00,27.24,27.29,27.24,27.28,385300.0,22.02,22.0604,22.02,22.0523,385300.0
2012-11-27 11:55:00,27.27,27.29,27.26,27.27,293400.0,22.0443,22.0604,22.0362,22.0443,293400.0
2012-11-27 12:00:00,27.27,27.3,27.27,27.28,247100.0,22.0443,22.0685,22.0443,22.0523,247100.0
2012-11-27 12:05:00,27.28,27.3,27.27,27.29,188100.0,22.0523,22.0685,22.0443,22.0604,188100.0
2012-11-27 12:10:00,27.29,27.29,27.23,27.23,337600.0,22.0604,22.0604,22.0119,22.0119,337600.0
2012-11-27 12:15:00,27.23,27.24,27.2,27.2,305800.0,22.0119,22.02,21.9877,21.9877,305800.0
2012-11-27 12:20:00,27.2,27.21,27.2,27.21,204400.0,21.9877,21.9958,21.9877,21.9958,204400.0
2012-11-27 12:25:00,27.21,27.21,27.2,27.21,60900.0,21.9958,21.9958,21.9877,21.9958,60900.0
2012-11-27 12:30:00,27.21,27.21,27.17,27.21,456000.0,21.9958,21.9958,21.9634,21.9958,456000.0
2012-11-27 12:35:00,27.2,27.21,27.19,27.2,582900.0,21.9877,21.9958,21.9796,21.9877,582900.0
2012-11-27 12:40:00,27.21,27.22,27.2,27.2,382800.0,21.9958,22.0038,21.9877,21.9877,382800.0
2012-11-27 12:45:00,27.2,27.24,27.2,27.24,346300.0,21.9877,22.02,21.9877,22.02,346300.0
2012-11-27 12:50:00,27.24,27.26,27.21,27.22,478000.0,22.02,22.0362,21.9958,22.0038,478000.0
2012-11-27 12:55:00,27.22,27.24,27.21,27.23,346900.0,22.0038,22.02,21.9958,22.0119,346900.0
2012-11-27 13:00:00,27.22,27.23,27.17,27.17,485900.0,22.0038,22.0119,21.9634,21.9634,485900.0
2012-11-27 13:05:00,27.17,27.19,27.15,27.17,767700.0,21.9634,21.9796,21.9472,21.9634,767700.0
2012-11-27 13:10:00,27.17,27.18,27.15,27.15,345100.0,21.9634,21.9715,21.9472,21.9472,345100.0
2012-11-27 13:15:00,27.15,27.18,27.15,27.17,357300.0,21.9472,21.9715,21.9472,21.9634,357300.0
2012-11-27 13:20:00,27.18,27.18,27.14,27.16,377300.0,21.9715,21.9715,21.9392,21.9553,377300.0
2012-11-27 13:25:00,27.16,27.19,27.15,27.19,755400.0,21.9553,21.9796,21.9472,21.9796,755400.0
2012-11-27 13:30:00,27.18,27.19,27.17,27.18,304300.0,21.9715,21.9796,21.9634,21.9715,304300.0
2012-11-27 13:35:00,27.17,27.19,27.16,27.17,382900.0,21.9634,21.9796,21.9553,21.9634,382900.0
2012-11-27 13:40:00,27.17,27.22,27.15,27.22,376900.0,21.9634,22.0038,21.9472,22.0038,376900.0
2012-11-27 13:45:00,27.22,27.22,27.19,27.2,200700.0,22.0038,22.0038,21.9796,21.9877,200700.0
2012-11-27 13:50:00,27.19,27.2,27.16,27.17,230200.0,21.9796,21.9877,21.9553,21.9634,230200.0
2012-11-27 13:55:00,27.16,27.18,27.16,27.17,253600.0,21.9553,21.9715,21.9553,21.9634,253600.0
2012-11-27 14:00:00,27.16,27.19,27.15,27.19,356800.0,21.9553,21.9796,21.9472,21.9796,356800.0
2012-11-27 14:05:00,27.19,27.19,27.18,27.18,205100.0,21.9796,21.9796,21.9715,21.9715,205100.0
2012-11-27 14:10:00,27.19,27.19,27.16,27.18,374100.0,21.9796,21.9796,21.9553,21.9715,374100.0
2012-11-27 14:15:00,27.18,27.19,27.17,27.17,184000.0,21.9715,21.9796,21.9634,21.9634,184000.0
2012-11-27 14:20:00,27.17,27.18,27.12,27.13,1016400.0,21.9634,21.9715,21.923,21.9311,1016400.0
2012-11-27 14:25:00,27.14,27.18,27.13,27.17,954200.0,21.9392,21.9715,21.9311,21.9634,954200.0
2012-11-27 14:30:00,27.16,27.17,27.1,27.12,1017700.0,21.9553,21.9634,21.9068,21.923,1017700.0
2012-11-27 14:35:00,27.12,27.14,27.12,27.14,675000.0,21.923,21.9392,21.923,21.9392,675000.0
2012-11-27 14:40:00,27.13,27.16,27.13,27.14,500300.0,21.9311,21.9553,21.9311,21.9392,500300.0
2012-11-27 14:45:00,27.14,27.16,27.12,27.15,408500.0,21.9392,21.9553,21.923,21.9472,408500.0
2012-11-27 14:50:00,27.16,27.16,27.13,27.14,259600.0,21.9553,21.9553,21.9311,21.9392,259600.0
2012-11-27 14:55:00,27.13,27.17,27.13,27.15,291900.0,21.9311,21.9634,21.9311,21.9472,291900.0
2012-11-27 15:00:00,27.15,27.18,27.14,27.14,356800.0,21.9472,21.9715,21.9392,21.9392,356800.0
2012-11-27 15:05:00,27.14,27.16,27.13,27.16,332500.0,21.9392,21.9553,21.9311,21.9553,332500.0
2012-11-27 15:10:00,27.15,27.17,27.13,27.15,237300.0,21.9472,21.9634,21.9311,21.9472,237300.0
2012-11-27 15:15:00,27.14,27.16,27.12,27.15,287800.0,21.9392,21.9553,21.923,21.9472,287800.0
2012-11-27 15:20:00,27.15,27.27,27.13,27.27,1630700.0,21.9472,22.0443,21.9311,22.0443,1630700.0
2012-11-27 15:25:00,27.26,27.27,27.15,27.18,1343400.0,22.0362,22.0443,21.9472,21.9715,1343400.0
2012-11-27 15:30:00,27.18,27.21,27.15,27.16,622500.0,21.9715,21.9958,21.9472,21.9553,622500.0
2012-11-27 15:35:00,27.16,27.16,27.11,27.14,872200.0,21.9553,21.9553,21.9149,21.9392,872200.0
2012-11-27 15:40:00,27.14,27.16,27.13,27.16,409600.0,21.9392,21.9553,21.9311,21.9553,409600.0
2012-11-27 15:45:00,27.16,27.18,27.13,27.15,774900.0,21.9553,21.9715,21.9311,21.9472,774900.0
2012-11-27 15:50:00,27.16,27.16,27.13,27.14,655800.0,21.9553,21.9553,21.9311,21.9392,655800.0
2012-11-27 15:55:00,27.13,27.14,27.07,27.1,1828700.0,21.9311,21.9392,21.8826,21.9068,1828700.0
2012-11-28 09:30:00,27.01,27.03,26.9,26.93,3472800.0,21.8341,21.8502,21.7452,21.7694,3472800.0
2012-11-28 09:35:00,26.93,26.98,26.89,26.92,1740600.0,21.7694,21.8098,21.7371,21.7613,1740600.0
2012-11-28 09:40:00,26.92,26.95,26.85,26.86,1320200.0,21.7613,21.7856,21.7047,21.7128,1320200.0
2012-11-28 09:45:00,26.86,26.89,26.78,26.8,2346800.0,21.7128,21.7371,21.6482,21.6643,2346800.0
2012-11-28 09:50:00,26.8,26.89,26.77,26.89,2384400.0,21.6643,21.7371,21.6401,21.7371,2384400.0
2012-11-28 09:55:00,26.89,26.9,26.85,26.87,1056600.0,21.7371,21.7452,21.7047,21.7209,1056600.0
2012-11-28 10:00:00,26.86,26.87,26.82,26.84,2264200.0,21.7128,21.7209,21.6805,21.6967,2264200.0
2012-11-28 10:05:00,26.84,26.91,26.83,26.91,2024800.0,21.6967,21.7532,21.6886,21.7532,2024800.0
2012-11-28 10:10:00,26.91,27.01,26.9,26.99,1804600.0,21.7532,21.8341,21.7452,21.8179,1804600.0
2012-11-28 10:15:00,26.99,27.0,26.93,26.95,1007800.0,21.8179,21.826,21.7694,21.7856,1007800.0
2012-11-28 10:20:00,26.94,27.07,26.93,27.06,1809000.0,21.7775,21.8826,21.7694,21.8745,1809000.0
2012-11-28 10:25:00,27.06,27.06,27.01,27.02,1280400.0,21.8745,21.8745,21.8341,21.8422,1280400.0
2012-11-28 10:30:00,27.02,27.11,27.01,27.11,1339800.0,21.8422,21.9149,21.8341,21.9149,1339800.0
2012-11-28 10:35:00,27.11,27.23,27.1,27.19,1801600.0,21.9149,22.0119,21.9068,21.9796,1801600.0
2012-11-28 10:40:00,27.19,27.23,27.14,27.15,1555400.0,21.9796,22.0119,21.9392,21.9472,1555400.0
2012-11-28 10:45:00,27.15,27.23,27.15,27.21,977400.0,21.9472,22.0119,21.9472,21.9958,977400.0
2012-11-28 10:50:00,27.21,27.21,27.16,27.17,2125400.0,21.9958,21.9958,21.9553,21.9634,2125400.0
2012-11-28 10:55:00,27.17,27.19,27.16,27.18,736800.0,21.9634,21.9796,21.9553,21.9715,736800.0
2012-11-28 11:00:00,27.17,27.18,27.12,27.13,1383000.0,21.9634,21.9715,21.923,21.9311,1383000.0
2012-11-28 11:05:00,27.12,27.13,27.08,27.08,1242600.0,21.923,21.9311,21.8907,21.8907,1242600.0
2012-11-28 11:10:00,27.08,27.12,27.08,27.1,1776800.0,21.8907,21.923,21.8907,21.9068,1776800.0
2012-11-28 11:15:00,27.1,27.18,27.09,27.18,1824800.0,21.9068,21.9715,21.8987,21.9715,1824800.0
2012-11-28 11:20:00,27.17,27.18,27.07,27.07,1851800.0,21.9634,21.9715,21.8826,21.8826,1851800.0
2012-11-28 11:25:00,27.08,27.1,27.05,27.1,725400.0,21.8907,21.9068,21.8664,21.9068,725400.0
2012-11-28 11:30:00,27.1,27.1,27.06,27.07,650700.0,21.9068,21.9068,21.8745,21.8826,650700.0
2012-11-28 11:35:00,27.06,27.11,27.06,27.11,1248000.0,21.8745,21.9149,21.8745,21.9149,1248000.0
2012-11-28 11:40:00,27.1,27.12,27.08,27.09,693600.0,21.9068,21.923,21.8907,21.8987,693600.0
2012-11-28 11:45:00,27.09,27.11,27.08,27.1,701800.0,21.8987,21.9149,21.8907,21.9068,701800.0
2012-11-28 11:50:00,27.1,27.12,27.08,27.1,1227200.0,21.9068,21.923,21.8907,21.9068,1227200.0
2012-11-28 11:55:00,27.1,27.15,27.09,27.1,1296400.0,21.9068,21.9472,21.8987,21.9068,1296400.0
2012-11-28 12:00:00,27.1,27.12,27.05,27.06,931000.0,21.9068,21.923,21.8664,21.8745,931000.0
2012-11-28 12:05:00,27.07,27.07,27.03,27.06,2801200.0,21.8826,21.8826,21.8502,21.8745,2801200.0
2012-11-28 12:10:00,27.07,27.09,27.03,27.05,1853000.0,21.8826,21.8987,21.8502,21.8664,1853000.0
2012-11-28 12:15:00,27.05,27.12,27.04,27.12,2505000.0,21.8664,21.923,21.8583,21.923,2505000.0
2012-11-28 12:20:00,27.12,27.12,27.07,27.1,1241900.0,21.923,21.923,21.8826,21.9068,1241900.0
2012-11-28 12:25:00,27.09,27.11,27.08,27.09,1171400.0,21.8987,21.9149,21.8907,21.8987,1171400.0
2012-11-28 12:30:00,27.09,27.13,27.09,27.12,2277600.0,21.8987,21.9311,21.8987,21.923,2277600.0
2012-11-28 12:35:00,27.13,27.2,27.12,27.2,1099400.0,21.9311,21.9877,21.923,21.9877,1099400.0
2012-11-28 12:40:00,27.2,27.21,27.17,27.21,774400.0,21.9877,21.9958,21.9634,21.9958,774400.0
2012-11-28 12:45:00,27.21,27.22,27.18,27.19,647600.0,21.9958,22.0038,21.9715,21.9796,647600.0
2012-11-28 12:50:00,27.2,27.22,27.19,27.19,592000.0,21.9877,22.0038,21.9796,21.9796,592000.0
2012-11-28 12:55:00,27.2,27.24,27.2,27.22,877800.0,21.9877,22.02,21.9877,22.0038,877800.0
2012-11-28 13:00:00,27.23,27.23,27.16,27.17,978200.0,22.0119,22.0119,21.9553,21.9634,978200.0
2012-11-28 13:05:00,27.16,27.18,27.14,27.14,568000.0,21.9553,21.9715,21.9392,21.9392,568000.0
2012-11-28 13:10:00,27.14,27.17,27.14,27.17,357200.0,21.9392,21.9634,21.9392,21.9634,357200.0
2012-11-28 13:15:00,27.17,27.17,27.14,27.15,437800.0,21.9634,21.9634,21.9392,21.9472,437800.0
2012-11-28 13:20:00,27.14,27.17,27.14,27.16,340000.0,21.9392,21.9634,21.9392,21.9553,340000.0
2012-11-28 13:25:00,27.15,27.18,27.15,27.17,366400.0,21.9472,21.9715,21.9472,21.9634,366400.0
2012-11-28 13:30:00,27.18,27.21,27.17,27.19,499600.0,21.9715,21.9958,21.9634,21.9796,499600.0
2012-11-28 13:35:00,27.19,27.27,27.18,27.25,1105400.0,21.9796,22.0443,21.9715,22.0281,1105400.0
2012-11-28 13:40:00,27.26,27.3,27.25,27.28,707800.0,22.0362,22.0685,22.0281,22.0523,707800.0
2012-11-28 13:45:00,27.29,27.29,27.26,27.28,300400.0,22.0604,22.0604,22.0362,22.0523,300400.0
2012-11-28 13:50:00,27.28,27.3,27.26,27.27,703600.0,22.0523,22.0685,22.0362,22.0443,703600.0
2012-11-28 13:55:00,27.26,27.28,27.22,27.22,839200.0,22.0362,22.0523,22.0038,22.0038,839200.0
2012-11-28 14:00:00,27.23,27.26,27.22,27.24,474800.0,22.0119,22.0362,22.0038,22.02,474800.0
2012-11-28 14:05:00,27.23,27.24,27.2,27.23,673800.0,22.0119,22.02,21.9877,22.0119,673800.0
2012-11-28 14:10:00,27.23,27.24,27.21,27.23,500800.0,22.0119,22.02,21.9958,22.0119,500800.0
2012-11-28 14:15:00,27.23,27.24,27.2,27.2,534200.0,22.0119,22.02,21.9877,21.9877,534200.0
2012-11-28 14:20:00,27.21,27.21,27.17,27.17,522000.0,21.9958,21.9958,21.9634,21.9634,522000.0
2012-11-28 14:25:00,27.17,27.2,27.17,27.19,307200.0,21.9634,21.9877,21.9634,21.9796,307200.0
2012-11-28 14:30:00,27.19,27.22,27.18,27.22,518600.0,21.9796,22.0038,21.9715,22.0038,518600.0
2012-11-28 14:35:00,27.22,27.25,27.21,27.24,527800.0,22.0038,22.0281,21.9958,22.02,527800.0
2012-11-28 14:40:00,27.24,27.26,27.23,27.26,624400.0,22.02,22.0362,22.0119,22.0362,624400.0
2012-11-28 14:45:00,27.25,27.26,27.2,27.21,729800.0,22.0281,22.0362,21.9877,21.9958,729800.0
2012-11-28 14:50:00,27.21,27.23,27.2,27.21,400400.0,21.9958,22.0119,21.9877,21.9958,400400.0
2012-11-28 14:55:00,27.22,27.27,27.21,27.27,696400.0,22.0038,22.0443,21.9958,22.0443,696400.0
2012-11-28 15:00:00,27.27,27.27,27.23,27.24,647000.0,22.0443,22.0443,22.0119,22.02,647000.0
2012-11-28 15:05:00,27.23,27.26,27.21,27.25,1019200.0,22.0119,22.0362,21.9958,22.0281,1019200.0
2012-11-28 15:10:00,27.24,27.27,27.24,27.27,550400.0,22.02,22.0443,22.02,22.0443,550400.0
2012-11-28 15:15:00,27.27,27.27,27.24,27.24,977000.0,22.0443,22.0443,22.02,22.02,977000.0
2012-11-28 15:20:00,27.25,27.25,27.22,27.24,880800.0,22.0281,22.0281,22.0038,22.02,880800.0
2012-11-28 15:25:00,27.23,27.32,27.23,27.32,1449400.0,22.0119,22.0847,22.0119,22.0847,1449400.0
2012-11-28 15:30:00,27.32,27.36,27.31,27.36,1442000.0,22.0847,22.117,22.0766,22.117,1442000.0
2012-11-28 15:35:00,27.35,27.37,27.34,27.34,1053600.0,22.1089,22.1251,22.1008,22.1008,1053600.0
2012-11-28 15:40:00,27.35,27.37,27.32,27.37,912000.0,22.1089,22.1251,22.0847,22.1251,912000.0
2012-11-28 15:45:00,27.37,27.39,27.34,27.36,2067600.0,22.1251,22.1413,22.1008,22.117,2067600.0
2012-11-28 15:50:00,27.36,27.39,27.34,27.37,2947800.0,22.117,22.1413,22.1008,22.1251,2947800.0
2012-11-28 15:55:00,27.38,27.39,27.32,27.34,3415600.0,22.1332,22.1413,22.0847,22.1008,3415600.0
2012-11-29 09:30:00,27.12,27.28,27.11,27.27,2530100.0,21.923,22.0523,21.9149,22.0443,2530100.0
2012-11-29 09:35:00,27.27,27.36,27.17,27.33,1111900.0,22.0443,22.117,21.9634,22.0928,1111900.0
2012-11-29 09:40:00,27.32,27.33,27.27,27.32,794300.0,22.0847,22.0928,22.0443,22.0847,794300.0
2012-11-29 09:45:00,27.31,27.32,27.24,27.29,803000.0,22.0766,22.0847,22.02,22.0604,803000.0
2012-11-29 09:50:00,27.29,27.3,27.25,27.27,683700.0,22.0604,22.0685,22.0281,22.0443,683700.0
2012-11-29 09:55:00,27.28,27.3,27.25,27.26,994800.0,22.0523,22.0685,22.0281,22.0362,994800.0
2012-11-29 10:00:00,27.26,27.28,27.2,27.21,1256200.0,22.0362,22.0523,21.9877,21.9958,1256200.0
2012-11-29 10:05:00,27.21,27.25,27.2,27.21,995600.0,21.9958,22.0281,21.9877,21.9958,995600.0
2012-11-29 10:10:00,27.21,27.24,27.19,27.22,1088000.0,21.9958,22.02,21.9796,22.0038,1088000.0
2012-11-29 10:15:00,27.23,27.25,27.22,27.24,374800.0,22.0119,22.0281,22.0038,22.02,374800.0
2012-11-29 10:20:00,27.25,27.31,27.24,27.25,962400.0,22.0281,22.0766,22.02,22.0281,962400.0
2012-11-29 10:25:00,27.25,27.27,27.23,27.25,874800.0,22.0281,22.0443,22.0119,22.0281,874800.0
2012-11-29 10:30:00,27.25,27.26,27.22,27.23,702600.0,22.0281,22.0362,22.0038,22.0119,702600.0
2012-11-29 10:35:00,27.24,27.24,27.22,27.23,625500.0,22.02,22.02,22.0038,22.0119,625500.0
2012-11-29 10:40:00,27.22,27.26,27.21,27.24,640900.0,22.0038,22.0362,21.9958,22.02,640900.0
2012-11-29 10:45:00,27.24,27.26,27.21,27.22,744400.0,22.02,22.0362,21.9958,22.0038,744400.0
2012-11-29 10:50:00,27.22,27.26,27.2,27.26,803000.0,22.0038,22.0362,21.9877,22.0362,803000.0
2012-11-29 10:55:00,27.26,27.32,27.25,27.3,926400.0,22.0362,22.0847,22.0281,22.0685,926400.0
2012-11-29 11:00:00,27.29,27.29,27.24,27.25,1150800.0,22.0604,22.0604,22.02,22.0281,1150800.0
2012-11-29 11:05:00,27.24,27.25,27.21,27.22,500000.0,22.02,22.0281,21.9958,22.0038,500000.0
2012-11-29 11:10:00,27.22,27.23,27.17,27.2,769400.0,22.0038,22.0119,21.9634,21.9877,769400.0
2012-11-29 11:15:00,27.2,27.22,27.15,27.17,1378800.0,21.9877,22.0038,21.9472,21.9634,1378800.0
2012-11-29 11:20:00,27.16,27.17,27.14,27.16,2261500.0,21.9553,21.9634,21.9392,21.9553,2261500.0
2012-11-29 11:25:00,27.16,27.18,27.15,27.17,1977500.0,21.9553,21.9715,21.9472,21.9634,1977500.0
2012-11-29 11:30:00,27.17,27.17,27.14,27.15,1201300.0,21.9634,21.9634,21.9392,21.9472,1201300.0
2012-11-29 11:35:00,27.15,27.16,27.11,27.15,1590000.0,21.9472,21.9553,21.9149,21.9472,1590000.0
2012-11-29 11:40:00,27.16,27.17,27.05,27.09,2307400.0,21.9553,21.9634,21.8664,21.8987,2307400.0
2012-11-29 11:45:00,27.08,27.1,27.05,27.07,1202000.0,21.8907,21.9068,21.8664,21.8826,1202000.0
2012-11-29 11:50:00,27.08,27.09,27.04,27.07,756900.0,21.8907,21.8987,21.8583,21.8826,756900.0
2012-11-29 11:55:00,27.08,27.09,27.05,27.07,710100.0,21.8907,21.8987,21.8664,21.8826,710100.0
2012-11-29 12:00:00,27.07,27.07,27.0,27.02,1647700.0,21.8826,21.8826,21.826,21.8422,1647700.0
2012-11-29 12:05:00,27.01,27.02,26.97,26.99,1634700.0,21.8341,21.8422,21.8017,21.8179,1634700.0
2012-11-29 12:10:00,26.99,27.1,26.98,27.07,988800.0,21.8179,21.9068,21.8098,21.8826,988800.0
2012-11-29 12:15:00,27.06,27.07,27.05,27.07,449700.0,21.8745,21.8826,21.8664,21.8826,449700.0
2012-11-29 12:20:00,27.06,27.1,27.06,27.1,572300.0,21.8745,21.9068,21.8745,21.9068,572300.0
2012-11-29 12:25:00,27.1,27.1,27.07,27.07,215200.0,21.9068,21.9068,21.8826,21.8826,215200.0
2012-11-29 12:30:00,27.07,27.09,27.06,27.09,370100.0,21.8826,21.8987,21.8745,21.8987,370100.0
2012-11-29 12:35:00,27.09,27.11,27.07,27.1,417400.0,21.8987,21.9149,21.8826,21.9068,417400.0
2012-11-29 12:40:00,27.1,27.11,27.08,27.11,345900.0,21.9068,21.9149,21.8907,21.9149,345900.0
2012-11-29 12:45:00,27.11,27.11,27.04,27.06,1028300.0,21.9149,21.9149,21.8583,21.8745,1028300.0
2012-11-29 12:50:00,27.07,27.07,27.03,27.04,243100.0,21.8826,21.8826,21.8502,21.8583,243100.0
2012-11-29 12:55:00,27.04,27.05,27.03,27.05,545000.0,21.8583,21.8664,21.8502,21.8664,545000.0
2012-11-29 13:00:00,27.05,27.07,27.05,27.07,333400.0,21.8664,21.8826,21.8664,21.8826,333400.0
2012-11-29 13:05:00,27.07,27.07,27.04,27.05,382100.0,21.8826,21.8826,21.8583,21.8664,382100.0
2012-11-29 13:10:00,27.05,27.05,27.0,27.01,660200.0,21.8664,21.8664,21.826,21.8341,660200.0
2012-11-29 13:15:00,27.0,27.05,27.0,27.03,499900.0,21.826,21.8664,21.826,21.8502,499900.0
2012-11-29 13:20:00,27.04,27.04,27.03,27.03,224900.0,21.8583,21.8583,21.8502,21.8502,224900.0
2012-11-29 13:25:00,27.04,27.04,27.02,27.03,489700.0,21.8583,21.8583,21.8422,21.8502,489700.0
2012-11-29 13:30:00,27.03,27.05,27.01,27.02,742600.0,21.8502,21.8664,21.8341,21.8422,742600.0
2012-11-29 13:35:00,27.02,27.05,27.01,27.04,533200.0,21.8422,21.8664,21.8341,21.8583,533200.0
2012-11-29 13:40:00,27.05,27.05,27.0,27.02,653700.0,21.8664,21.8664,21.826,21.8422,653700.0
2012-11-29 13:45:00,27.01,27.04,27.01,27.04,387100.0,21.8341,21.8583,21.8341,21.8583,387100.0
2012-11-29 13:50:00,27.04,27.07,27.03,27.07,442200.0,21.8583,21.8826,21.8502,21.8826,442200.0
2012-11-29 13:55:00,27.07,27.07,27.03,27.04,591000.0,21.8826,21.8826,21.8502,21.8583,591000.0
2012-11-29 14:00:00,27.03,27.04,27.02,27.02,276000.0,21.8502,21.8583,21.8422,21.8422,276000.0
2012-11-29 14:05:00,27.03,27.03,27.0,27.0,656900.0,21.8502,21.8502,21.826,21.826,656900.0
2012-11-29 14:10:00,27.01,27.01,26.98,26.99,391600.0,21.8341,21.8341,21.8098,21.8179,391600.0
2012-11-29 14:15:00,26.99,27.01,26.95,26.96,805200.0,21.8179,21.8341,21.7856,21.7937,805200.0
2012-11-29 14:20:00,26.96,26.99,26.93,26.98,1137100.0,21.7937,21.8179,21.7694,21.8098,1137100.0
2012-11-29 14:25:00,26.97,26.99,26.95,26.98,603700.0,21.8017,21.8179,21.7856,21.8098,603700.0
2012-11-29 14:30:00,26.98,26.99,26.97,26.97,428900.0,21.8098,21.8179,21.8017,21.8017,428900.0
2012-11-29 14:35:00,26.97,26.98,26.97,26.97,370300.0,21.8017,21.8098,21.8017,21.8017,370300.0
2012-11-29 14:40:00,26.98,26.99,26.97,26.98,542600.0,21.8098,21.8179,21.8017,21.8098,542600.0
2012-11-29 14:45:00,26.98,27.0,26.97,26.97,972000.0,21.8098,21.826,21.8017,21.8017,972000.0
2012-11-29 14:50:00,26.97,26.98,26.97,26.98,232700.0,21.8017,21.8098,21.8017,21.8098,232700.0
2012-11-29 14:55:00,26.97,26.98,26.94,26.95,772400.0,21.8017,21.8098,21.7775,21.7856,772400.0
2012-11-29 15:00:00,26.95,26.95,26.92,26.93,603900.0,21.7856,21.7856,21.7613,21.7694,603900.0
2012-11-29 15:05:00,26.94,26.95,26.91,26.95,648500.0,21.7775,21.7856,21.7532,21.7856,648500.0
2012-11-29 15:10:00,26.95,26.95,26.91,26.91,620500.0,21.7856,21.7856,21.7532,21.7532,620500.0
2012-11-29 15:15:00,26.91,26.93,26.91,26.92,560000.0,21.7532,21.7694,21.7532,21.7613,560000.0
2012-11-29 15:20:00,26.92,26.93,26.88,26.89,912100.0,21.7613,21.7694,21.729,21.7371,912100.0
2012-11-29 15:25:00,26.89,26.91,26.86,26.9,920100.0,21.7371,21.7532,21.7128,21.7452,920100.0
2012-11-29 15:30:00,26.9,26.96,26.89,26.95,873400.0,21.7452,21.7937,21.7371,21.7856,873400.0
2012-11-29 15:35:00,26.94,26.96,26.94,26.94,770100.0,21.7775,21.7937,21.7775,21.7775,770100.0
2012-11-29 15:40:00,26.94,27.0,26.94,27.0,1226400.0,21.7775,21.826,21.7775,21.826,1226400.0
2012-11-29 15:45:00,27.0,27.0,26.94,26.96,1275300.0,21.826,21.826,21.7775,21.7937,1275300.0
2012-11-29 15:50:00,26.96,26.97,26.94,26.95,1283400.0,21.7937,21.8017,21.7775,21.7856,1283400.0
2012-11-29 15:55:00,26.95,26.95,26.91,26.94,2339000.0,21.7856,21.7856,21.7532,21.7775,2339000.0
2012-11-30 09:30:00,27.04,27.13,27.03,27.08,4275800.0,21.8583,21.9311,21.8502,21.8907,4275800.0
2012-11-30 09:35:00,27.08,27.09,26.91,26.93,2967600.0,21.8907,21.8987,21.7532,21.7694,2967600.0
2012-11-30 09:40:00,26.94,27.01,26.93,26.93,1319000.0,21.7775,21.8341,21.7694,21.7694,1319000.0
2012-11-30 09:45:00,26.94,26.97,26.91,26.93,1136000.0,21.7775,21.8017,21.7532,21.7694,1136000.0
2012-11-30 09:50:00,26.93,26.94,26.89,26.92,1876400.0,21.7694,21.7775,21.7371,21.7613,1876400.0
2012-11-30 09:55:00,26.91,26.92,26.81,26.82,1661400.0,21.7532,21.7613,21.6724,21.6805,1661400.0
2012-11-30 10:00:00,26.82,26.85,26.71,26.71,4089800.0,21.6805,21.7047,21.5916,21.5916,4089800.0
2012-11-30 10:05:00,26.71,26.82,26.71,26.76,3272000.0,21.5916,21.6805,21.5916,21.632,3272000.0
2012-11-30 10:10:00,26.75,26.82,26.75,26.79,1352600.0,21.6239,21.6805,21.6239,21.6562,1352600.0
2012-11-30 10:15:00,26.78,26.82,26.72,26.73,2972200.0,21.6482,21.6805,21.5996,21.6077,2972200.0
2012-11-30 10:20:00,26.72,26.75,26.72,26.74,3314400.0,21.5996,21.6239,21.5996,21.6158,3314400.0
2012-11-30 10:25:00,26.74,26.75,26.73,26.75,2563200.0,21.6158,21.6239,21.6077,21.6239,2563200.0
2012-11-30 10:30:00,26.75,26.75,26.74,26.75,1984800.0,21.6239,21.6239,21.6158,21.6239,1984800.0
2012-11-30 10:35:00,26.75,26.75,26.73,26.74,1924800.0,21.6239,21.6239,21.6077,21.6158,1924800.0
2012-11-30 10:40:00,26.74,26.74,26.68,26.72,2666800.0,21.6158,21.6158,21.5673,21.5996,2666800.0
2012-11-30 10:45:00,26.72,26.77,26.71,26.73,1688200.0,21.5996,21.6401,21.5916,21.6077,1688200.0
2012-11-30 10:50:00,26.74,26.74,26.68,26.68,1102400.0,21.6158,21.6158,21.5673,21.5673,1102400.0
2012-11-30 10:55:00,26.69,26.74,26.66,26.73,3165200.0,21.5754,21.6158,21.5511,21.6077,3165200.0
2012-11-30 11:00:00,26.74,26.75,26.69,26.73,2134600.0,21.6158,21.6239,21.5754,21.6077,2134600.0
2012-11-30 11:05:00,26.73,26.73,26.68,26.68,1076000.0,21.6077,21.6077,21.5673,21.5673,1076000.0
2012-11-30 11:10:00,26.68,26.72,26.67,26.7,1170200.0,21.5673,21.5996,21.5592,21.5835,1170200.0
2012-11-30 11:15:00,26.7,26.71,26.68,26.68,555400.0,21.5835,21.5916,21.5673,21.5673,555400.0
2012-11-30 11:20:00,26.69,26.7,26.64,26.7,1527800.0,21.5754,21.5835,21.535,21.5835,1527800.0
2012-11-30 11:25:00,26.7,26.7,26.68,26.68,767000.0,21.5835,21.5835,21.5673,21.5673,767000.0
2012-11-30 11:30:00,26.69,26.69,26.63,26.64,1271600.0,21.5754,21.5754,21.5269,21.535,1271600.0
2012-11-30 11:35:00,26.64,26.67,26.63,26.67,1396400.0,21.535,21.5592,21.5269,21.5592,1396400.0
2012-11-30 11:40:00,26.67,26.69,26.67,26.67,1315800.0,21.5592,21.5754,21.5592,21.5592,1315800.0
2012-11-30 11:45:00,26.67,26.7,26.67,26.69,1378600.0,21.5592,21.5835,21.5592,21.5754,1378600.0
2012-11-30 11:50:00,26.68,26.69,26.63,26.64,1500400.0,21.5673,21.5754,21.5269,21.535,1500400.0
2012-11-30 11:55:00,26.64,26.67,26.59,26.61,3174600.0,21.535,21.5592,21.4946,21.5107,3174600.0
2012-11-30 12:00:00,26.61,26.63,26.58,26.62,1554600.0,21.5107,21.5269,21.4865,21.5188,1554600.0
2012-11-30 12:05:00,26.62,26.62,26.57,26.6,993200.0,21.5188,21.5188,21.4784,21.5026,993200.0
2012-11-30 12:10:00,26.6,26.61,26.59,26.6,526600.0,21.5026,21.5107,21.4946,21.5026,526600.0
2012-11-30 12:15:00,26.61,26.62,26.59,26.6,913600.0,21.5107,21.5188,21.4946,21.5026,913600.0
2012-11-30 12:20:00,26.6,26.62,26.58,26.62,1645800.0,21.5026,21.5188,21.4865,21.5188,1645800.0
2012-11-30 12:25:00,26.61,26.63,26.59,26.59,1390000.0,21.5107,21.5269,21.4946,21.4946,1390000.0
2012-11-30 12:30:00,26.59,26.62,26.59,26.6,1012200.0,21.4946,21.5188,21.4946,21.5026,1012200.0
2012-11-30 12:35:00,26.59,26.61,26.56,26.58,2182000.0,21.4946,21.5107,21.4703,21.4865,2182000.0
2012-11-30 12:40:00,26.58,26.61,26.57,26.58,791800.0,21.4865,21.5107,21.4784,21.4865,791800.0
2012-11-30 12:45:00,26.58,26.6,26.56,26.58,1433000.0,21.4865,21.5026,21.4703,21.4865,1433000.0
2012-11-30 12:50:00,26.58,26.59,26.55,26.55,2077400.0,21.4865,21.4946,21.4622,21.4622,2077400.0
2012-11-30 12:55:00,26.55,26.56,26.49,26.55,4230200.0,21.4622,21.4703,21.4137,21.4622,4230200.0
2012-11-30 13:00:00,26.55,26.57,26.52,26.53,1828000.0,21.4622,21.4784,21.438,21.4461,1828000.0
2012-11-30 13:05:00,26.54,26.56,26.5,26.52,2119200.0,21.4541,21.4703,21.4218,21.438,2119200.0
2012-11-30 13:10:00,26.52,26.52,26.5,26.51,794400.0,21.438,21.438,21.4218,21.4299,794400.0
2012-11-30 13:15:00,26.51,26.52,26.5,26.52,711800.0,21.4299,21.438,21.4218,21.438,711800.0
2012-11-30 13:20:00,26.51,26.55,26.51,26.54,1665000.0,21.4299,21.4622,21.4299,21.4541,1665000.0
2012-11-30 13:25:00,26.55,26.56,26.54,26.55,680400.0,21.4622,21.4703,21.4541,21.4622,680400.0
2012-11-30 13:30:00,26.55,26.59,26.55,26.58,1116400.0,21.4622,21.4946,21.4622,21.4865,1116400.0
2012-11-30 13:35:00,26.57,26.58,26.55,26.55,482800.0,21.4784,21.4865,21.4622,21.4622,482800.0
2012-11-30 13:40:00,26.55,26.58,26.53,26.57,1462400.0,21.4622,21.4865,21.4461,21.4784,1462400.0
2012-11-30 13:45:00,26.56,26.57,26.55,26.55,449800.0,21.4703,21.4784,21.4622,21.4622,449800.0
2012-11-30 13:50:00,26.56,26.56,26.54,26.54,1049800.0,21.4703,21.4703,21.4541,21.4541,1049800.0
2012-11-30 13:55:00,26.55,26.57,26.53,26.57,1008600.0,21.4622,21.4784,21.4461,21.4784,1008600.0
2012-11-30 14:00:00,26.57,26.62,26.56,26.62,1502800.0,21.4784,21.5188,21.4703,21.5188,1502800.0
2012-11-30 14:05:00,26.62,26.64,26.6,26.61,1529000.0,21.5188,21.535,21.5026,21.5107,1529000.0
2012-11-30 14:10:00,26.6,26.61,26.58,26.61,785600.0,21.5026,21.5107,21.4865,21.5107,785600.0
2012-11-30 14:15:00,26.61,26.61,26.59,26.59,388600.0,21.5107,21.5107,21.4946,21.4946,388600.0
2012-11-30 14:20:00,26.6,26.61,26.59,26.6,2031200.0,21.5026,21.5107,21.4946,21.5026,2031200.0
2012-11-30 14:25:00,26.6,26.64,26.59,26.64,1158600.0,21.5026,21.535,21.4946,21.535,1158600.0
2012-11-30 14:30:00,26.64,26.64,26.6,26.61,733000.0,21.535,21.535,21.5026,21.5107,733000.0
2012-11-30 14:35:00,26.61,26.61,26.58,26.59,794800.0,21.5107,21.5107,21.4865,21.4946,794800.0
2012-11-30 14:40:00,26.58,26.58,26.56,26.56,752400.0,21.4865,21.4865,21.4703,21.4703,752400.0
2012-11-30 14:45:00,26.56,26.6,26.55,26.6,1087400.0,21.4703,21.5026,21.4622,21.5026,1087400.0
2012-11-30 14:50:00,26.6,26.6,26.54,26.54,855600.0,21.5026,21.5026,21.4541,21.4541,855600.0
2012-11-30 14:55:00,26.54,26.55,26.54,26.54,658000.0,21.4541,21.4622,21.4541,21.4541,658000.0
2012-11-30 15:00:00,26.55,26.56,26.53,26.53,1943800.0,21.4622,21.4703,21.4461,21.4461,1943800.0
2012-11-30 15:05:00,26.53,26.56,26.52,26.54,1487400.0,21.4461,21.4703,21.438,21.4541,1487400.0
2012-11-30 15:10:00,26.54,26.58,26.53,26.56,1873000.0,21.4541,21.4865,21.4461,21.4703,1873000.0
2012-11-30 15:15:00,26.57,26.57,26.53,26.53,1330400.0,21.4784,21.4784,21.4461,21.4461,1330400.0
2012-11-30 15:20:00,26.54,26.56,26.53,26.54,1381200.0,21.4541,21.4703,21.4461,21.4541,1381200.0
2012-11-30 15:25:00,26.54,26.56,26.53,26.55,1642800.0,21.4541,21.4703,21.4461,21.4622,1642800.0
2012-11-30 15:30:00,26.55,26.56,26.53,26.55,1205400.0,21.4622,21.4703,21.4461,21.4622,1205400.0
2012-11-30 15:35:00,26.55,26.57,26.54,26.56,2419800.0,21.4622,21.4784,21.4541,21.4703,2419800.0
2012-11-30 15:40:00,26.56,26.57,26.53,26.53,3951400.0,21.4703,21.4784,21.4461,21.4461,3951400.0
2012-11-30 15:45:00,26.53,26.65,26.53,26.64,4160800.0,21.4461,21.5431,21.4461,21.535,4160800.0
2012-11-30 15:50:00,26.64,26.7,26.63,26.7,3733200.0,21.535,21.5835,21.5269,21.5835,3733200.0
2012-11-30 15:55:00,26.7,26.71,26.59,26.63,7290600.0,21.5835,21.5916,21.4946,21.5269,7290600.0
2012-12-03 09:30:00,26.78,26.82,26.66,26.68,1943100.0,21.6482,21.6805,21.5511,21.5673,1943100.0
2012-12-03 09:35:00,26.69,26.77,26.68,26.75,918900.0,21.5754,21.6401,21.5673,21.6239,918900.0
2012-12-03 09:40:00,26.76,26.76,26.7,26.71,609200.0,21.632,21.632,21.5835,21.5916,609200.0
2012-12-03 09:45:00,26.71,26.72,26.65,26.69,537600.0,21.5916,21.5996,21.5431,21.5754,537600.0
2012-12-03 09:50:00,26.68,26.72,26.66,26.69,811600.0,21.5673,21.5996,21.5511,21.5754,811600.0
2012-12-03 09:55:00,26.69,26.73,26.69,26.73,718600.0,21.5754,21.6077,21.5754,21.6077,718600.0
2012-12-03 10:00:00,26.72,26.74,26.62,26.63,1286500.0,21.5996,21.6158,21.5188,21.5269,1286500.0
2012-12-03 10:05:00,26.63,26.7,26.62,26.66,684900.0,21.5269,21.5835,21.5188,21.5511,684900.0
2012-12-03 10:10:00,26.66,26.68,26.63,26.64,583600.0,21.5511,21.5673,21.5269,21.535,583600.0
2012-12-03 10:15:00,26.64,26.65,26.62,26.63,436200.0,21.535,21.5431,21.5188,21.5269,436200.0
2012-12-03 10:20:00,26.62,26.64,26.61,26.63,546500.0,21.5188,21.535,21.5107,21.5269,546500.0
2012-12-03 10:25:00,26.63,26.64,26.59,26.61,818300.0,21.5269,21.535,21.4946,21.5107,818300.0
2012-12-03 10:30:00,26.61,26.62,26.58,26.58,566600.0,21.5107,21.5188,21.4865,21.4865,566600.0
2012-12-03 10:35:00,26.59,26.59,26.52,26.54,1035000.0,21.4946,21.4946,21.438,21.4541,1035000.0
2012-12-03 10:40:00,26.54,26.56,26.51,26.52,783800.0,21.4541,21.4703,21.4299,21.438,783800.0
2012-12-03 10:45:00,26.51,26.54,26.48,26.53,1388200.0,21.4299,21.4541,21.4056,21.4461,1388200.0
2012-12-03 10:50:00,26.53,26.57,26.49,26.51,1037300.0,21.4461,21.4784,21.4137,21.4299,1037300.0
2012-12-03 10:55:00,26.51,26.56,26.49,26.53,893200.0,21.4299,21.4703,21.4137,21.4461,893200.0
2012-12-03 11:00:00,26.52,26.53,26.49,26.5,1445800.0,21.438,21.4461,21.4137,21.4218,1445800.0
2012-12-03 11:05:00,26.49,26.52,26.49,26.5,797600.0,21.4137,21.438,21.4137,21.4218,797600.0
2012-12-03 11:10:00,26.49,26.51,26.49,26.5,679000.0,21.4137,21.4299,21.4137,21.4218,679000.0
2012-12-03 11:15:00,26.5,26.54,26.5,26.52,512400.0,21.4218,21.4541,21.4218,21.438,512400.0
2012-12-03 11:20:00,26.52,26.52,26.5,26.51,271800.0,21.438,21.438,21.4218,21.4299,271800.0
2012-12-03 11:25:00,26.51,26.56,26.5,26.54,671500.0,21.4299,21.4703,21.4218,21.4541,671500.0
2012-12-03 11:30:00,26.54,26.57,26.51,26.57,391600.0,21.4541,21.4784,21.4299,21.4784,391600.0
2012-12-03 11:35:00,26.56,26.59,26.56,26.57,292200.0,21.4703,21.4946,21.4703,21.4784,292200.0
2012-12-03 11:40:00,26.58,26.58,26.55,26.55,451600.0,21.4865,21.4865,21.4622,21.4622,451600.0
2012-12-03 11:45:00,26.55,26.58,26.55,26.58,308100.0,21.4622,21.4865,21.4622,21.4865,308100.0
2012-12-03 11:50:00,26.57,26.59,26.56,26.56,509900.0,21.4784,21.4946,21.4703,21.4703,509900.0
2012-12-03 11:55:00,26.57,26.58,26.56,26.58,293900.0,21.4784,21.4865,21.4703,21.4865,293900.0
2012-12-03 12:00:00,26.58,26.59,26.57,26.59,245700.0,21.4865,21.4946,21.4784,21.4946,245700.0
2012-12-03 12:05:00,26.59,26.59,26.54,26.55,614800.0,21.4946,21.4946,21.4541,21.4622,614800.0
2012-12-03 12:10:00,26.54,26.55,26.52,26.53,406800.0,21.4541,21.4622,21.438,21.4461,406800.0
2012-12-03 12:15:00,26.53,26.53,26.51,26.53,278500.0,21.4461,21.4461,21.4299,21.4461,278500.0
2012-12-03 12:20:00,26.52,26.54,26.51,26.52,409500.0,21.438,21.4541,21.4299,21.438,409500.0
2012-12-03 12:25:00,26.52,26.55,26.52,26.55,309300.0,21.438,21.4622,21.438,21.4622,309300.0
2012-12-03 12:30:00,26.54,26.55,26.52,26.54,197600.0,21.4541,21.4622,21.438,21.4541,197600.0
2012-12-03 12:35:00,26.54,26.54,26.52,26.52,123300.0,21.4541,21.4541,21.438,21.438,123300.0
2012-12-03 12:40:00,26.53,26.53,26.5,26.51,398700.0,21.4461,21.4461,21.4218,21.4299,398700.0
2012-12-03 12:45:00,26.5,26.53,26.5,26.5,494000.0,21.4218,21.4461,21.4218,21.4218,494000.0
2012-12-03 12:50:00,26.5,26.52,26.49,26.5,346900.0,21.4218,21.438,21.4137,21.4218,346900.0
2012-12-03 12:55:00,26.5,26.52,26.49,26.51,1109000.0,21.4218,21.438,21.4137,21.4299,1109000.0
2012-12-03 13:00:00,26.5,26.52,26.49,26.5,530200.0,21.4218,21.438,21.4137,21.4218,530200.0
2012-12-03 13:05:00,26.49,26.52,26.49,26.5,428600.0,21.4137,21.438,21.4137,21.4218,428600.0
2012-12-03 13:10:00,26.5,26.51,26.49,26.5,616800.0,21.4218,21.4299,21.4137,21.4218,616800.0
2012-12-03 13:15:00,26.51,26.52,26.49,26.51,299400.0,21.4299,21.438,21.4137,21.4299,299400.0
2012-12-03 13:20:00,26.52,26.52,26.51,26.52,67600.0,21.438,21.438,21.4299,21.438,67600.0
2012-12-03 13:25:00,26.52,26.52,26.49,26.51,516900.0,21.438,21.438,21.4137,21.4299,516900.0
2012-12-03 13:30:00,26.5,26.51,26.49,26.49,620600.0,21.4218,21.4299,21.4137,21.4137,620600.0
2012-12-03 13:35:00,26.5,26.5,26.48,26.49,350500.0,21.4218,21.4218,21.4056,21.4137,350500.0
2012-12-03 13:40:00,26.48,26.51,26.48,26.5,470200.0,21.4056,21.4299,21.4056,21.4218,470200.0
2012-12-03 13:45:00,26.49,26.5,26.49,26.5,295300.0,21.4137,21.4218,21.4137,21.4218,295300.0
2012-12-03 13:50:00,26.5,26.5,26.49,26.5,161600.0,21.4218,21.4218,21.4137,21.4218,161600.0
2012-12-03 13:55:00,26.5,26.5,26.48,26.5,361700.0,21.4218,21.4218,21.4056,21.4218,361700.0
2012-12-03 14:00:00,26.5,26.51,26.49,26.51,194200.0,21.4218,21.4299,21.4137,21.4299,194200.0
2012-12-03 14:05:00,26.51,26.52,26.49,26.49,490200.0,21.4299,21.438,21.4137,21.4137,490200.0
2012-12-03 14:10:00,26.5,26.51,26.49,26.51,253500.0,21.4218,21.4299,21.4137,21.4299,253500.0
2012-12-03 14:15:00,26.51,26.51,26.49,26.5,358900.0,21.4299,21.4299,21.4137,21.4218,358900.0
2012-12-03 14:20:00,26.49,26.51,26.49,26.5,269000.0,21.4137,21.4299,21.4137,21.4218,269000.0
2012-12-03 14:25:00,26.5,26.5,26.48,26.49,337800.0,21.4218,21.4218,21.4056,21.4137,337800.0
2012-12-03 14:30:00,26.48,26.5,26.48,26.49,430300.0,21.4056,21.4218,21.4056,21.4137,430300.0
2012-12-03 14:35:00,26.5,26.5,26.48,26.48,700000.0,21.4218,21.4218,21.4056,21.4056,700000.0
2012-12-03 14:40:00,26.48,26.49,26.48,26.48,358200.0,21.4056,21.4137,21.4056,21.4056,358200.0
2012-12-03 14:45:00,26.48,26.49,26.42,26.43,614200.0,21.4056,21.4137,21.3571,21.3652,614200.0
2012-12-03 14:50:00,26.43,26.49,26.41,26.48,761300.0,21.3652,21.4137,21.3491,21.4056,761300.0
2012-12-03 14:55:00,26.48,26.49,26.45,26.47,730800.0,21.4056,21.4137,21.3814,21.3976,730800.0
2012-12-03 15:00:00,26.48,26.52,26.47,26.48,739900.0,21.4056,21.438,21.3976,21.4056,739900.0
2012-12-03 15:05:00,26.48,26.5,26.44,26.45,708900.0,21.4056,21.4218,21.3733,21.3814,708900.0
2012-12-03 15:10:00,26.45,26.47,26.44,26.45,1110600.0,21.3814,21.3976,21.3733,21.3814,1110600.0
2012-12-03 15:15:00,26.45,26.45,26.4,26.4,601100.0,21.3814,21.3814,21.341,21.341,601100.0
2012-12-03 15:20:00,26.4,26.44,26.4,26.41,939600.0,21.341,21.3733,21.341,21.3491,939600.0
2012-12-03 15:25:00,26.42,26.47,26.41,26.45,1450500.0,21.3571,21.3976,21.3491,21.3814,1450500.0
2012-12-03 15:30:00,26.45,26.48,26.44,26.48,629700.0,21.3814,21.4056,21.3733,21.4056,629700.0
2012-12-03 15:35:00,26.47,26.5,26.47,26.48,628900.0,21.3976,21.4218,21.3976,21.4056,628900.0
2012-12-03 15:40:00,26.48,26.5,26.47,26.5,617400.0,21.4056,21.4218,21.3976,21.4218,617400.0
2012-12-03 15:45:00,26.49,26.51,26.46,26.46,841800.0,21.4137,21.4299,21.3895,21.3895,841800.0
2012-12-03 15:50:00,26.46,26.48,26.45,26.46,1049300.0,21.3895,21.4056,21.3814,21.3895,1049300.0
2012-12-03 15:55:00,26.47,26.48,26.4,26.42,2193900.0,21.3976,21.4056,21.341,21.3571,2193900.0
2012-12-04 09:30:00,26.48,26.52,26.4,26.5,1309200.0,21.4056,21.438,21.341,21.4218,1309200.0
2012-12-04 09:35:00,26.5,26.5,26.42,26.48,864400.0,21.4218,21.4218,21.3571,21.4056,864400.0
2012-12-04 09:40:00,26.49,26.53,26.46,26.5,1133400.0,21.4137,21.4461,21.3895,21.4218,1133400.0
2012-12-04 09:45:00,26.51,26.55,26.5,26.54,1058100.0,21.4299,21.4622,21.4218,21.4541,1058100.0
2012-12-04 09:50:00,26.54,26.6,26.54,26.6,1110800.0,21.4541,21.5026,21.4541,21.5026,1110800.0
2012-12-04 09:55:00,26.6,26.63,26.54,26.55,1089600.0,21.5026,21.5269,21.4541,21.4622,1089600.0
2012-12-04 10:00:00,26.55,26.55,26.49,26.49,949900.0,21.4622,21.4622,21.4137,21.4137,949900.0
2012-12-04 10:05:00,26.5,26.55,26.48,26.53,997200.0,21.4218,21.4622,21.4056,21.4461,997200.0
2012-12-04 10:10:00,26.53,26.58,26.52,26.55,642000.0,21.4461,21.4865,21.438,21.4622,642000.0
2012-12-04 10:15:00,26.55,26.56,26.45,26.47,833900.0,21.4622,21.4703,21.3814,21.3976,833900.0
2012-12-04 10:20:00,26.46,26.48,26.43,26.44,604100.0,21.3895,21.4056,21.3652,21.3733,604100.0
2012-12-04 10:25:00,26.43,26.45,26.4,26.41,791100.0,21.3652,21.3814,21.341,21.3491,791100.0
2012-12-04 10:30:00,26.41,26.44,26.38,26.43,771400.0,21.3491,21.3733,21.3248,21.3652,771400.0
2012-12-04 10:35:00,26.42,26.45,26.4,26.44,686200.0,21.3571,21.3814,21.341,21.3733,686200.0
2012-12-04 10:40:00,26.44,26.45,26.41,26.43,444800.0,21.3733,21.3814,21.3491,21.3652,444800.0
2012-12-04 10:45:00,26.43,26.43,26.39,26.41,721500.0,21.3652,21.3652,21.3329,21.3491,721500.0
2012-12-04 10:50:00,26.41,26.43,26.39,26.42,540600.0,21.3491,21.3652,21.3329,21.3571,540600.0
2012-12-04 10:55:00,26.42,26.43,26.34,26.38,778200.0,21.3571,21.3652,21.2925,21.3248,778200.0
2012-12-04 11:00:00,26.38,26.4,26.37,26.38,312000.0,21.3248,21.341,21.3167,21.3248,312000.0
2012-12-04 11:05:00,26.38,26.38,26.36,26.37,424300.0,21.3248,21.3248,21.3086,21.3167,424300.0
2012-12-04 11:10:00,26.37,26.4,26.35,26.39,530300.0,21.3167,21.341,21.3006,21.3329,530300.0
2012-12-04 11:15:00,26.38,26.43,26.38,26.43,427900.0,21.3248,21.3652,21.3248,21.3652,427900.0
2012-12-04 11:20:00,26.43,26.45,26.41,26.44,515300.0,21.3652,21.3814,21.3491,21.3733,515300.0
2012-12-04 11:25:00,26.45,26.47,26.42,26.43,533500.0,21.3814,21.3976,21.3571,21.3652,533500.0
2012-12-04 11:30:00,26.43,26.43,26.38,26.39,916600.0,21.3652,21.3652,21.3248,21.3329,916600.0
2012-12-04 11:35:00,26.39,26.41,26.38,26.38,495800.0,21.3329,21.3491,21.3248,21.3248,495800.0
2012-12-04 11:40:00,26.38,26.44,26.38,26.44,519200.0,21.3248,21.3733,21.3248,21.3733,519200.0
2012-12-04 11:45:00,26.44,26.49,26.43,26.48,794000.0,21.3733,21.4137,21.3652,21.4056,794000.0
2012-12-04 11:50:00,26.48,26.49,26.44,26.45,485800.0,21.4056,21.4137,21.3733,21.3814,485800.0
2012-12-04 11:55:00,26.45,26.46,26.43,26.45,293500.0,21.3814,21.3895,21.3652,21.3814,293500.0
2012-12-04 12:00:00,26.44,26.45,26.4,26.4,368600.0,21.3733,21.3814,21.341,21.341,368600.0
2012-12-04 12:05:00,26.4,26.41,26.38,26.41,288000.0,21.341,21.3491,21.3248,21.3491,288000.0
2012-12-04 12:10:00,26.41,26.42,26.4,26.41,291700.0,21.3491,21.3571,21.341,21.3491,291700.0
2012-12-04 12:15:00,26.4,26.43,26.4,26.42,320400.0,21.341,21.3652,21.341,21.3571,320400.0
2012-12-04 12:20:00,26.41,26.42,26.4,26.41,273500.0,21.3491,21.3571,21.341,21.3491,273500.0
2012-12-04 12:25:00,26.41,26.46,26.39,26.43,576000.0,21.3491,21.3895,21.3329,21.3652,576000.0
2012-12-04 12:30:00,26.44,26.45,26.42,26.42,387300.0,21.3733,21.3814,21.3571,21.3571,387300.0
2012-12-04 12:35:00,26.42,26.43,26.38,26.41,550400.0,21.3571,21.3652,21.3248,21.3491,550400.0
2012-12-04 12:40:00,26.42,26.42,26.39,26.4,276300.0,21.3571,21.3571,21.3329,21.341,276300.0
2012-12-04 12:45:00,26.4,26.42,26.39,26.4,328800.0,21.341,21.3571,21.3329,21.341,328800.0
2012-12-04 12:50:00,26.4,26.41,26.39,26.41,267700.0,21.341,21.3491,21.3329,21.3491,267700.0
2012-12-04 12:55:00,26.41,26.42,26.39,26.41,358100.0,21.3491,21.3571,21.3329,21.3491,358100.0
2012-12-04 13:00:00,26.4,26.41,26.39,26.4,517200.0,21.341,21.3491,21.3329,21.341,517200.0
2012-12-04 13:05:00,26.4,26.42,26.4,26.41,268200.0,21.341,21.3571,21.341,21.3491,268200.0
2012-12-04 13:10:00,26.41,26.42,26.4,26.41,265600.0,21.3491,21.3571,21.341,21.3491,265600.0
2012-12-04 13:15:00,26.41,26.41,26.39,26.39,353900.0,21.3491,21.3491,21.3329,21.3329,353900.0
2012-12-04 13:20:00,26.4,26.41,26.39,26.4,260800.0,21.341,21.3491,21.3329,21.341,260800.0
2012-12-04 13:25:00,26.4,26.44,26.4,26.43,488800.0,21.341,21.3733,21.341,21.3652,488800.0
2012-12-04 13:30:00,26.42,26.43,26.41,26.41,165100.0,21.3571,21.3652,21.3491,21.3491,165100.0
2012-12-04 13:35:00,26.41,26.43,26.41,26.42,218600.0,21.3491,21.3652,21.3491,21.3571,218600.0
2012-12-04 13:40:00,26.42,26.45,26.41,26.43,532700.0,21.3571,21.3814,21.3491,21.3652,532700.0
2012-12-04 13:45:00,26.43,26.46,26.43,26.45,429300.0,21.3652,21.3895,21.3652,21.3814,429300.0
2012-12-04 13:50:00,26.45,26.51,26.45,26.5,795200.0,21.3814,21.4299,21.3814,21.4218,795200.0
2012-12-04 13:55:00,26.5,26.5,26.47,26.49,500900.0,21.4218,21.4218,21.3976,21.4137,500900.0
2012-12-04 14:00:00,26.5,26.5,26.47,26.49,517200.0,21.4218,21.4218,21.3976,21.4137,517200.0
2012-12-04 14:05:00,26.49,26.49,26.46,26.46,368500.0,21.4137,21.4137,21.3895,21.3895,368500.0
2012-12-04 14:10:00,26.46,26.47,26.43,26.44,355900.0,21.3895,21.3976,21.3652,21.3733,355900.0
2012-12-04 14:15:00,26.43,26.46,26.42,26.44,331100.0,21.3652,21.3895,21.3571,21.3733,331100.0
2012-12-04 14:20:00,26.44,26.44,26.43,26.44,327600.0,21.3733,21.3733,21.3652,21.3733,327600.0
2012-12-04 14:25:00,26.44,26.45,26.42,26.43,353100.0,21.3733,21.3814,21.3571,21.3652,353100.0
2012-12-04 14:30:00,26.42,26.43,26.4,26.42,500100.0,21.3571,21.3652,21.341,21.3571,500100.0
2012-12-04 14:35:00,26.42,26.42,26.41,26.42,256600.0,21.3571,21.3571,21.3491,21.3571,256600.0
2012-12-04 14:40:00,26.42,26.46,26.41,26.45,441000.0,21.3571,21.3895,21.3491,21.3814,441000.0
2012-12-04 14:45:00,26.45,26.45,26.41,26.42,506200.0,21.3814,21.3814,21.3491,21.3571,506200.0
2012-12-04 14:50:00,26.42,26.45,26.42,26.44,320100.0,21.3571,21.3814,21.3571,21.3733,320100.0
2012-12-04 14:55:00,26.44,26.44,26.41,26.42,136200.0,21.3733,21.3733,21.3491,21.3571,136200.0
2012-12-04 15:00:00,26.42,26.44,26.41,26.44,347100.0,21.3571,21.3733,21.3491,21.3733,347100.0
2012-12-04 15:05:00,26.44,26.49,26.43,26.47,574500.0,21.3733,21.4137,21.3652,21.3976,574500.0
2012-12-04 15:10:00,26.47,26.48,26.43,26.44,494800.0,21.3976,21.4056,21.3652,21.3733,494800.0
2012-12-04 15:15:00,26.44,26.45,26.43,26.43,388200.0,21.3733,21.3814,21.3652,21.3652,388200.0
2012-12-04 15:20:00,26.44,26.44,26.43,26.44,469900.0,21.3733,21.3733,21.3652,21.3733,469900.0
2012-12-04 15:25:00,26.44,26.45,26.43,26.44,476100.0,21.3733,21.3814,21.3652,21.3733,476100.0
2012-12-04 15:30:00,26.44,26.45,26.43,26.44,541600.0,21.3733,21.3814,21.3652,21.3733,541600.0
2012-12-04 15:35:00,26.43,26.45,26.42,26.43,739300.0,21.3652,21.3814,21.3571,21.3652,739300.0
2012-12-04 15:40:00,26.43,26.44,26.41,26.42,659600.0,21.3652,21.3733,21.3491,21.3571,659600.0
2012-12-04 15:45:00,26.42,26.43,26.39,26.42,1788500.0,21.3571,21.3652,21.3329,21.3571,1788500.0
2012-12-04 15:50:00,26.42,26.42,26.37,26.39,1027300.0,21.3571,21.3571,21.3167,21.3329,1027300.0
2012-12-04 15:55:00,26.39,26.4,26.34,26.34,2504500.0,21.3329,21.341,21.2925,21.2925,2504500.0
2012-12-05 09:30:00,26.4,26.43,26.35,26.39,1638400.0,21.341,21.3652,21.3006,21.3329,1638400.0
2012-12-05 09:35:00,26.4,26.48,26.35,26.38,1130700.0,21.341,21.4056,21.3006,21.3248,1130700.0
2012-12-05 09:40:00,26.38,26.48,26.35,26.47,972500.0,21.3248,21.4056,21.3006,21.3976,972500.0
2012-12-05 09:45:00,26.47,26.49,26.41,26.47,491100.0,21.3976,21.4137,21.3491,21.3976,491100.0
2012-12-05 09:50:00,26.47,26.48,26.43,26.45,728600.0,21.3976,21.4056,21.3652,21.3814,728600.0
2012-12-05 09:55:00,26.44,26.45,26.4,26.43,734600.0,21.3733,21.3814,21.341,21.3652,734600.0
2012-12-05 10:00:00,26.43,26.45,26.37,26.38,1271200.0,21.3652,21.3814,21.3167,21.3248,1271200.0
2012-12-05 10:05:00,26.37,26.44,26.37,26.42,1139000.0,21.3167,21.3733,21.3167,21.3571,1139000.0
2012-12-05 10:10:00,26.43,26.43,26.38,26.41,571300.0,21.3652,21.3652,21.3248,21.3491,571300.0
2012-12-05 10:15:00,26.41,26.44,26.4,26.44,597500.0,21.3491,21.3733,21.341,21.3733,597500.0
2012-12-05 10:20:00,26.44,26.44,26.39,26.4,666200.0,21.3733,21.3733,21.3329,21.341,666200.0
2012-12-05 10:25:00,26.4,26.41,26.38,26.38,505400.0,21.341,21.3491,21.3248,21.3248,505400.0
2012-12-05 10:30:00,26.38,26.39,26.35,26.37,651600.0,21.3248,21.3329,21.3006,21.3167,651600.0
2012-12-05 10:35:00,26.38,26.41,26.37,26.38,515000.0,21.3248,21.3491,21.3167,21.3248,515000.0
2012-12-05 10:40:00,26.39,26.4,26.35,26.37,964900.0,21.3329,21.341,21.3006,21.3167,964900.0
2012-12-05 10:45:00,26.38,26.38,26.35,26.37,384500.0,21.3248,21.3248,21.3006,21.3167,384500.0
2012-12-05 10:50:00,26.38,26.38,26.3,26.3,860200.0,21.3248,21.3248,21.2601,21.2601,860200.0
2012-12-05 10:55:00,26.3,26.32,26.26,26.32,936700.0,21.2601,21.2763,21.2278,21.2763,936700.0
2012-12-05 11:00:00,26.31,26.33,26.3,26.33,801300.0,21.2682,21.2844,21.2601,21.2844,801300.0
2012-12-05 11:05:00,26.32,26.34,26.31,26.31,432200.0,21.2763,21.2925,21.2682,21.2682,432200.0
2012-12-05 11:10:00,26.32,26.36,26.3,26.35,532600.0,21.2763,21.3086,21.2601,21.3006,532600.0
2012-12-05 11:15:00,26.35,26.36,26.33,26.33,333100.0,21.3006,21.3086,21.2844,21.2844,333100.0
2012-12-05 11:20:00,26.34,26.35,26.31,26.34,405900.0,21.2925,21.3006,21.2682,21.2925,405900.0
2012-12-05 11:25:00,26.34,26.35,26.3,26.3,702500.0,21.2925,21.3006,21.2601,21.2601,702500.0
2012-12-05 11:30:00,26.3,26.38,26.3,26.36,893000.0,21.2601,21.3248,21.2601,21.3086,893000.0
2012-12-05 11:35:00,26.36,26.41,26.36,26.41,623000.0,21.3086,21.3491,21.3086,21.3491,623000.0
2012-12-05 11:40:00,26.41,26.46,26.39,26.45,645800.0,21.3491,21.3895,21.3329,21.3814,645800.0
2012-12-05 11:45:00,26.45,26.45,26.4,26.4,633900.0,21.3814,21.3814,21.341,21.341,633900.0
2012-12-05 11:50:00,26.41,26.45,26.39,26.44,534600.0,21.3491,21.3814,21.3329,21.3733,534600.0
2012-12-05 11:55:00,26.44,26.53,26.44,26.48,1045200.0,21.3733,21.4461,21.3733,21.4056,1045200.0
2012-12-05 12:00:00,26.48,26.65,26.48,26.64,1445500.0,21.4056,21.5431,21.4056,21.535,1445500.0
2012-12-05 12:05:00,26.64,26.71,26.64,26.68,1239100.0,21.535,21.5916,21.535,21.5673,1239100.0
2012-12-05 12:10:00,26.69,26.7,26.66,26.68,628000.0,21.5754,21.5835,21.5511,21.5673,628000.0
2012-12-05 12:15:00,26.68,26.7,26.66,26.68,823800.0,21.5673,21.5835,21.5511,21.5673,823800.0
2012-12-05 12:20:00,26.68,26.72,26.66,26.69,793200.0,21.5673,21.5996,21.5511,21.5754,793200.0
2012-12-05 12:25:00,26.68,26.69,26.65,26.67,421300.0,21.5673,21.5754,21.5431,21.5592,421300.0
2012-12-05 12:30:00,26.67,26.83,26.67,26.82,1245300.0,21.5592,21.6886,21.5592,21.6805,1245300.0
2012-12-05 12:35:00,26.81,26.91,26.81,26.87,1444000.0,21.6724,21.7532,21.6724,21.7209,1444000.0
2012-12-05 12:40:00,26.87,26.93,26.85,26.85,1337300.0,21.7209,21.7694,21.7047,21.7047,1337300.0
2012-12-05 12:45:00,26.86,26.88,26.75,26.76,595000.0,21.7128,21.729,21.6239,21.632,595000.0
2012-12-05 12:50:00,26.75,26.78,26.75,26.77,587900.0,21.6239,21.6482,21.6239,21.6401,587900.0
2012-12-05 12:55:00,26.77,26.78,26.75,26.75,278300.0,21.6401,21.6482,21.6239,21.6239,278300.0
2012-12-05 13:00:00,26.76,26.76,26.69,26.69,387300.0,21.632,21.632,21.5754,21.5754,387300.0
2012-12-05 13:05:00,26.7,26.73,26.68,26.73,386100.0,21.5835,21.6077,21.5673,21.6077,386100.0
2012-12-05 13:10:00,26.73,26.75,26.71,26.75,394000.0,21.6077,21.6239,21.5916,21.6239,394000.0
2012-12-05 13:15:00,26.75,26.75,26.72,26.73,450300.0,21.6239,21.6239,21.5996,21.6077,450300.0
2012-12-05 13:20:00,26.73,26.74,26.68,26.7,386000.0,21.6077,21.6158,21.5673,21.5835,386000.0
2012-12-05 13:25:00,26.69,26.73,26.69,26.7,294200.0,21.5754,21.6077,21.5754,21.5835,294200.0
2012-12-05 13:30:00,26.7,26.71,26.69,26.71,222800.0,21.5835,21.5916,21.5754,21.5916,222800.0
2012-12-05 13:35:00,26.7,26.75,26.7,26.71,456400.0,21.5835,21.6239,21.5835,21.5916,456400.0
2012-12-05 13:40:00,26.71,26.73,26.7,26.71,334900.0,21.5916,21.6077,21.5835,21.5916,334900.0
2012-12-05 13:45:00,26.71,26.72,26.7,26.72,252500.0,21.5916,21.5996,21.5835,21.5996,252500.0
2012-12-05 13:50:00,26.71,26.73,26.69,26.7,338300.0,21.5916,21.6077,21.5754,21.5835,338300.0
2012-12-05 13:55:00,26.7,26.7,26.68,26.68,259200.0,21.5835,21.5835,21.5673,21.5673,259200.0
2012-12-05 14:00:00,26.69,26.7,26.66,26.67,594400.0,21.5754,21.5835,21.5511,21.5592,594400.0
2012-12-05 14:05:00,26.67,26.71,26.66,26.7,429600.0,21.5592,21.5916,21.5511,21.5835,429600.0
2012-12-05 14:10:00,26.71,26.71,26.68,26.68,261100.0,21.5916,21.5916,21.5673,21.5673,261100.0
2012-12-05 14:15:00,26.68,26.72,26.68,26.7,319500.0,21.5673,21.5996,21.5673,21.5835,319500.0
2012-12-05 14:20:00,26.7,26.73,26.7,26.72,267800.0,21.5835,21.6077,21.5835,21.5996,267800.0
2012-12-05 14:25:00,26.71,26.73,26.7,26.72,271900.0,21.5916,21.6077,21.5835,21.5996,271900.0
2012-12-05 14:30:00,26.72,26.76,26.71,26.76,345400.0,21.5996,21.632,21.5916,21.632,345400.0
2012-12-05 14:35:00,26.76,26.76,26.71,26.71,402400.0,21.632,21.632,21.5916,21.5916,402400.0
2012-12-05 14:40:00,26.71,26.75,26.71,26.71,393700.0,21.5916,21.6239,21.5916,21.5916,393700.0
2012-12-05 14:45:00,26.71,26.76,26.71,26.76,498400.0,21.5916,21.632,21.5916,21.632,498400.0
2012-12-05 14:50:00,26.76,26.76,26.74,26.76,246800.0,21.632,21.632,21.6158,21.632,246800.0
2012-12-05 14:55:00,26.75,26.76,26.72,26.74,353500.0,21.6239,21.632,21.5996,21.6158,353500.0
2012-12-05 15:00:00,26.73,26.79,26.72,26.78,380200.0,21.6077,21.6562,21.5996,21.6482,380200.0
2012-12-05 15:05:00,26.78,26.8,26.77,26.78,470500.0,21.6482,21.6643,21.6401,21.6482,470500.0
2012-12-05 15:10:00,26.78,26.83,26.77,26.83,554800.0,21.6482,21.6886,21.6401,21.6886,554800.0
2012-12-05 15:15:00,26.83,26.85,26.81,26.82,736200.0,21.6886,21.7047,21.6724,21.6805,736200.0
2012-12-05 15:20:00,26.81,26.82,26.77,26.78,473700.0,21.6724,21.6805,21.6401,21.6482,473700.0
2012-12-05 15:25:00,26.77,26.78,26.73,26.74,708100.0,21.6401,21.6482,21.6077,21.6158,708100.0
2012-12-05 15:30:00,26.73,26.75,26.71,26.72,657500.0,21.6077,21.6239,21.5916,21.5996,657500.0
2012-12-05 15:35:00,26.72,26.72,26.68,26.69,662700.0,21.5996,21.5996,21.5673,21.5754,662700.0
2012-12-05 15:40:00,26.68,26.7,26.65,26.65,770100.0,21.5673,21.5835,21.5431,21.5431,770100.0
2012-12-05 15:45:00,26.65,26.65,26.62,26.64,1562500.0,21.5431,21.5431,21.5188,21.535,1562500.0
2012-12-05 15:50:00,26.64,26.72,26.64,26.71,1537800.0,21.535,21.5996,21.535,21.5916,1537800.0
2012-12-05 15:55:00,26.7,26.71,26.63,26.67,2713300.0,21.5835,21.5916,21.5269,21.5592,2713300.0
2012-12-06 09:30:00,26.79,26.98,26.79,26.98,2539300.0,21.6562,21.8098,21.6562,21.8098,2539300.0
2012-12-06 09:35:00,26.97,26.98,26.84,26.87,1355400.0,21.8017,21.8098,21.6967,21.7209,1355400.0
2012-12-06 09:40:00,26.87,26.89,26.71,26.75,849500.0,21.7209,21.7371,21.5916,21.6239,849500.0
2012-12-06 09:45:00,26.76,26.78,26.74,26.75,536700.0,21.632,21.6482,21.6158,21.6239,536700.0
2012-12-06 09:50:00,26.76,26.8,26.74,26.79,477400.0,21.632,21.6643,21.6158,21.6562,477400.0
2012-12-06 09:55:00,26.79,26.81,26.73,26.75,628900.0,21.6562,21.6724,21.6077,21.6239,628900.0
2012-12-06 10:00:00,26.75,26.8,26.71,26.79,544700.0,21.6239,21.6643,21.5916,21.6562,544700.0
2012-12-06 10:05:00,26.79,26.83,26.78,26.8,711400.0,21.6562,21.6886,21.6482,21.6643,711400.0
2012-12-06 10:10:00,26.8,26.8,26.75,26.8,590600.0,21.6643,21.6643,21.6239,21.6643,590600.0
2012-12-06 10:15:00,26.8,26.8,26.73,26.75,834700.0,21.6643,21.6643,21.6077,21.6239,834700.0
2012-12-06 10:20:00,26.76,26.77,26.72,26.75,301200.0,21.632,21.6401,21.5996,21.6239,301200.0
2012-12-06 10:25:00,26.75,26.76,26.71,26.73,275100.0,21.6239,21.632,21.5916,21.6077,275100.0
2012-12-06 10:30:00,26.73,26.76,26.71,26.75,302300.0,21.6077,21.632,21.5916,21.6239,302300.0
2012-12-06 10:35:00,26.76,26.81,26.74,26.79,231800.0,21.632,21.6724,21.6158,21.6562,231800.0
2012-12-06 10:40:00,26.8,26.8,26.75,26.78,376200.0,21.6643,21.6643,21.6239,21.6482,376200.0
2012-12-06 10:45:00,26.77,26.86,26.76,26.85,287300.0,21.6401,21.7128,21.632,21.7047,287300.0
2012-12-06 10:50:00,26.86,26.88,26.82,26.83,278600.0,21.7128,21.729,21.6805,21.6886,278600.0
2012-12-06 10:55:00,26.83,26.85,26.81,26.85,680200.0,21.6886,21.7047,21.6724,21.7047,680200.0
2012-12-06 11:00:00,26.84,26.85,26.78,26.79,803500.0,21.6967,21.7047,21.6482,21.6562,803500.0
2012-12-06 11:05:00,26.79,26.8,26.77,26.78,192000.0,21.6562,21.6643,21.6401,21.6482,192000.0
2012-12-06 11:10:00,26.79,26.81,26.78,26.8,408100.0,21.6562,21.6724,21.6482,21.6643,408100.0
2012-12-06 11:15:00,26.8,26.8,26.77,26.78,213200.0,21.6643,21.6643,21.6401,21.6482,213200.0
2012-12-06 11:20:00,26.78,26.78,26.75,26.78,262900.0,21.6482,21.6482,21.6239,21.6482,262900.0
2012-12-06 11:25:00,26.78,26.78,26.75,26.77,272700.0,21.6482,21.6482,21.6239,21.6401,272700.0
2012-12-06 11:30:00,26.77,26.8,26.76,26.79,226300.0,21.6401,21.6643,21.632,21.6562,226300.0
2012-12-06 11:35:00,26.79,26.85,26.78,26.82,346500.0,21.6562,21.7047,21.6482,21.6805,346500.0
2012-12-06 11:40:00,26.82,26.85,26.81,26.82,198200.0,21.6805,21.7047,21.6724,21.6805,198200.0
2012-12-06 11:45:00,26.83,26.83,26.8,26.81,201900.0,21.6886,21.6886,21.6643,21.6724,201900.0
2012-12-06 11:50:00,26.8,26.82,26.76,26.77,277000.0,21.6643,21.6805,21.632,21.6401,277000.0
2012-12-06 11:55:00,26.76,26.77,26.74,26.76,521000.0,21.632,21.6401,21.6158,21.632,521000.0
2012-12-06 12:00:00,26.76,26.8,26.75,26.77,372700.0,21.632,21.6643,21.6239,21.6401,372700.0
2012-12-06 12:05:00,26.77,26.82,26.76,26.82,420400.0,21.6401,21.6805,21.632,21.6805,420400.0
2012-12-06 12:10:00,26.82,26.84,26.8,26.82,218000.0,21.6805,21.6967,21.6643,21.6805,218000.0
2012-12-06 12:15:00,26.81,26.82,26.79,26.79,189600.0,21.6724,21.6805,21.6562,21.6562,189600.0
2012-12-06 12:20:00,26.79,26.8,26.77,26.77,297200.0,21.6562,21.6643,21.6401,21.6401,297200.0
2012-12-06 12:25:00,26.77,26.78,26.71,26.72,400900.0,21.6401,21.6482,21.5916,21.5996,400900.0
2012-12-06 12:30:00,26.71,26.71,26.65,26.68,714800.0,21.5916,21.5916,21.5431,21.5673,714800.0
2012-12-06 12:35:00,26.68,26.68,26.63,26.65,600300.0,21.5673,21.5673,21.5269,21.5431,600300.0
2012-12-06 12:40:00,26.65,26.66,26.62,26.65,237900.0,21.5431,21.5511,21.5188,21.5431,237900.0
2012-12-06 12:45:00,26.65,26.7,26.64,26.7,155600.0,21.5431,21.5835,21.535,21.5835,155600.0
2012-12-06 12:50:00,26.7,26.73,26.69,26.72,455100.0,21.5835,21.6077,21.5754,21.5996,455100.0
2012-12-06 12:55:00,26.71,26.73,26.7,26.72,209800.0,21.5916,21.6077,21.5835,21.5996,209800.0
2012-12-06 13:00:00,26.71,26.73,26.7,26.72,253600.0,21.5916,21.6077,21.5835,21.5996,253600.0
2012-12-06 13:05:00,26.73,26.75,26.72,26.75,195700.0,21.6077,21.6239,21.5996,21.6239,195700.0
2012-12-06 13:10:00,26.74,26.77,26.73,26.73,197500.0,21.6158,21.6401,21.6077,21.6077,197500.0
2012-12-06 13:15:00,26.73,26.79,26.73,26.79,264700.0,21.6077,21.6562,21.6077,21.6562,264700.0
2012-12-06 13:20:00,26.79,26.79,26.75,26.76,321900.0,21.6562,21.6562,21.6239,21.632,321900.0
2012-12-06 13:25:00,26.77,26.78,26.75,26.77,175800.0,21.6401,21.6482,21.6239,21.6401,175800.0
2012-12-06 13:30:00,26.77,26.79,26.76,26.78,167100.0,21.6401,21.6562,21.632,21.6482,167100.0
2012-12-06 13:35:00,26.78,26.79,26.75,26.77,253600.0,21.6482,21.6562,21.6239,21.6401,253600.0
2012-12-06 13:40:00,26.76,26.77,26.72,26.72,320200.0,21.632,21.6401,21.5996,21.5996,320200.0
2012-12-06 13:45:00,26.73,26.78,26.73,26.77,197700.0,21.6077,21.6482,21.6077,21.6401,197700.0
2012-12-06 13:50:00,26.78,26.78,26.75,26.77,152400.0,21.6482,21.6482,21.6239,21.6401,152400.0
2012-12-06 13:55:00,26.76,26.79,26.76,26.78,151400.0,21.632,21.6562,21.632,21.6482,151400.0
2012-12-06 14:00:00,26.78,26.79,26.73,26.73,248200.0,21.6482,21.6562,21.6077,21.6077,248200.0
2012-12-06 14:05:00,26.74,26.76,26.73,26.73,243500.0,21.6158,21.632,21.6077,21.6077,243500.0
2012-12-06 14:10:00,26.73,26.76,26.72,26.74,290000.0,21.6077,21.632,21.5996,21.6158,290000.0
2012-12-06 14:15:00,26.75,26.76,26.73,26.74,171100.0,21.6239,21.632,21.6077,21.6158,171100.0
2012-12-06 14:20:00,26.74,26.74,26.72,26.73,334800.0,21.6158,21.6158,21.5996,21.6077,334800.0
2012-12-06 14:25:00,26.73,26.75,26.72,26.75,193400.0,21.6077,21.6239,21.5996,21.6239,193400.0
2012-12-06 14:30:00,26.75,26.78,26.73,26.75,366600.0,21.6239,21.6482,21.6077,21.6239,366600.0
2012-12-06 14:35:00,26.75,26.76,26.71,26.74,398300.0,21.6239,21.632,21.5916,21.6158,398300.0
2012-12-06 14:40:00,26.73,26.77,26.73,26.76,499600.0,21.6077,21.6401,21.6077,21.632,499600.0
2012-12-06 14:45:00,26.76,26.77,26.66,26.66,865400.0,21.632,21.6401,21.5511,21.5511,865400.0
2012-12-06 14:50:00,26.67,26.7,26.66,26.7,457100.0,21.5592,21.5835,21.5511,21.5835,457100.0
2012-12-06 14:55:00,26.7,26.7,26.67,26.69,265500.0,21.5835,21.5835,21.5592,21.5754,265500.0
2012-12-06 15:00:00,26.7,26.72,26.69,26.7,269000.0,21.5835,21.5996,21.5754,21.5835,269000.0
2012-12-06 15:05:00,26.71,26.73,26.7,26.7,335800.0,21.5916,21.6077,21.5835,21.5835,335800.0
2012-12-06 15:10:00,26.71,26.71,26.67,26.67,326300.0,21.5916,21.5916,21.5592,21.5592,326300.0
2012-12-06 15:15:00,26.68,26.69,26.65,26.65,449600.0,21.5673,21.5754,21.5431,21.5431,449600.0
2012-12-06 15:20:00,26.65,26.67,26.65,26.65,261700.0,21.5431,21.5592,21.5431,21.5431,261700.0
2012-12-06 15:25:00,26.65,26.66,26.61,26.63,579100.0,21.5431,21.5511,21.5107,21.5269,579100.0
2012-12-06 15:30:00,26.64,26.66,26.62,26.66,478900.0,21.535,21.5511,21.5188,21.5511,478900.0
2012-12-06 15:35:00,26.66,26.7,26.65,26.7,889100.0,21.5511,21.5835,21.5431,21.5835,889100.0
2012-12-06 15:40:00,26.7,26.73,26.69,26.73,414700.0,21.5835,21.6077,21.5754,21.6077,414700.0
2012-12-06 15:45:00,26.73,26.76,26.69,26.71,862100.0,21.6077,21.632,21.5754,21.5916,862100.0
2012-12-06 15:50:00,26.71,26.74,26.71,26.73,1581700.0,21.5916,21.6158,21.5916,21.6077,1581700.0
2012-12-06 15:55:00,26.72,26.75,26.69,26.73,2150300.0,21.5996,21.6239,21.5754,21.6077,2150300.0
2012-12-07 09:30:00,26.81,26.82,26.7,26.7,3416200.0,21.6724,21.6805,21.5835,21.5835,3416200.0
2012-12-07 09:35:00,26.7,26.7,26.52,26.56,1981400.0,21.5835,21.5835,21.438,21.4703,1981400.0
2012-12-07 09:40:00,26.56,26.57,26.46,26.54,2109800.0,21.4703,21.4784,21.3895,21.4541,2109800.0
2012-12-07 09:45:00,26.55,26.55,26.48,26.53,1624800.0,21.4622,21.4622,21.4056,21.4461,1624800.0
2012-12-07 09:50:00,26.53,26.54,26.48,26.51,866200.0,21.4461,21.4541,21.4056,21.4299,866200.0
2012-12-07 09:55:00,26.48,26.53,26.41,26.42,1567800.0,21.4056,21.4461,21.3491,21.3571,1567800.0
2012-12-07 10:00:00,26.42,26.46,26.41,26.44,1341600.0,21.3571,21.3895,21.3491,21.3733,1341600.0
2012-12-07 10:05:00,26.43,26.5,26.42,26.5,1460600.0,21.3652,21.4218,21.3571,21.4218,1460600.0
2012-12-07 10:10:00,26.5,26.52,26.48,26.49,1598800.0,21.4218,21.438,21.4056,21.4137,1598800.0
2012-12-07 10:15:00,26.5,26.51,26.48,26.48,1262600.0,21.4218,21.4299,21.4056,21.4056,1262600.0
2012-12-07 10:20:00,26.48,26.51,26.47,26.48,1268200.0,21.4056,21.4299,21.3976,21.4056,1268200.0
2012-12-07 10:25:00,26.48,26.49,26.38,26.44,2419000.0,21.4056,21.4137,21.3248,21.3733,2419000.0
2012-12-07 10:30:00,26.44,26.47,26.42,26.43,1273400.0,21.3733,21.3976,21.3571,21.3652,1273400.0
2012-12-07 10:35:00,26.42,26.51,26.42,26.51,852000.0,21.3571,21.4299,21.3571,21.4299,852000.0
2012-12-07 10:40:00,26.51,26.52,26.47,26.5,1107800.0,21.4299,21.438,21.3976,21.4218,1107800.0
2012-12-07 10:45:00,26.5,26.51,26.47,26.48,890000.0,21.4218,21.4299,21.3976,21.4056,890000.0
2012-12-07 10:50:00,26.48,26.49,26.45,26.47,737400.0,21.4056,21.4137,21.3814,21.3976,737400.0
2012-12-07 10:55:00,26.46,26.49,26.43,26.48,1125000.0,21.3895,21.4137,21.3652,21.4056,1125000.0
2012-12-07 11:00:00,26.47,26.49,26.4,26.45,1783600.0,21.3976,21.4137,21.341,21.3814,1783600.0
2012-12-07 11:05:00,26.44,26.46,26.43,26.44,957600.0,21.3733,21.3895,21.3652,21.3733,957600.0
2012-12-07 11:10:00,26.44,26.45,26.39,26.41,1108200.0,21.3733,21.3814,21.3329,21.3491,1108200.0
2012-12-07 11:15:00,26.41,26.47,26.4,26.46,685200.0,21.3491,21.3976,21.341,21.3895,685200.0
2012-12-07 11:20:00,26.45,26.48,26.44,26.48,611600.0,21.3814,21.4056,21.3733,21.4056,611600.0
2012-12-07 11:25:00,26.48,26.5,26.47,26.5,582000.0,21.4056,21.4218,21.3976,21.4218,582000.0
2012-12-07 11:30:00,26.5,26.52,26.46,26.5,865600.0,21.4218,21.438,21.3895,21.4218,865600.0
2012-12-07 11:35:00,26.51,26.51,26.47,26.48,469800.0,21.4299,21.4299,21.3976,21.4056,469800.0
2012-12-07 11:40:00,26.48,26.52,26.47,26.51,333400.0,21.4056,21.438,21.3976,21.4299,333400.0
2012-12-07 11:45:00,26.51,26.53,26.49,26.5,956400.0,21.4299,21.4461,21.4137,21.4218,956400.0
2012-12-07 11:50:00,26.51,26.51,26.46,26.47,788000.0,21.4299,21.4299,21.3895,21.3976,788000.0
2012-12-07 11:55:00,26.48,26.48,26.43,26.45,794200.0,21.4056,21.4056,21.3652,21.3814,794200.0
2012-12-07 12:00:00,26.46,26.48,26.45,26.48,494400.0,21.3895,21.4056,21.3814,21.4056,494400.0
2012-12-07 12:05:00,26.47,26.48,26.45,26.47,659400.0,21.3976,21.4056,21.3814,21.3976,659400.0
2012-12-07 12:10:00,26.46,26.48,26.45,26.46,377000.0,21.3895,21.4056,21.3814,21.3895,377000.0
2012-12-07 12:15:00,26.46,26.51,26.45,26.5,492800.0,21.3895,21.4299,21.3814,21.4218,492800.0
2012-12-07 12:20:00,26.5,26.5,26.46,26.46,480400.0,21.4218,21.4218,21.3895,21.3895,480400.0
2012-12-07 12:25:00,26.46,26.5,26.46,26.48,454600.0,21.3895,21.4218,21.3895,21.4056,454600.0
2012-12-07 12:30:00,26.48,26.48,26.46,26.46,350400.0,21.4056,21.4056,21.3895,21.3895,350400.0
2012-12-07 12:35:00,26.47,26.47,26.44,26.44,703800.0,21.3976,21.3976,21.3733,21.3733,703800.0
2012-12-07 12:40:00,26.44,26.47,26.44,26.46,369400.0,21.3733,21.3976,21.3733,21.3895,369400.0
2012-12-07 12:45:00,26.46,26.48,26.46,26.46,247000.0,21.3895,21.4056,21.3895,21.3895,247000.0
2012-12-07 12:50:00,26.46,26.47,26.44,26.45,823200.0,21.3895,21.3976,21.3733,21.3814,823200.0
2012-12-07 12:55:00,26.44,26.45,26.44,26.44,437200.0,21.3733,21.3814,21.3733,21.3733,437200.0
2012-12-07 13:00:00,26.45,26.47,26.44,26.46,941200.0,21.3814,21.3976,21.3733,21.3895,941200.0
2012-12-07 13:05:00,26.45,26.48,26.45,26.48,958600.0,21.3814,21.4056,21.3814,21.4056,958600.0
2012-12-07 13:10:00,26.48,26.48,26.47,26.47,400200.0,21.4056,21.4056,21.3976,21.3976,400200.0
2012-12-07 13:15:00,26.47,26.48,26.45,26.45,305000.0,21.3976,21.4056,21.3814,21.3814,305000.0
2012-12-07 13:20:00,26.45,26.46,26.43,26.45,771000.0,21.3814,21.3895,21.3652,21.3814,771000.0
2012-12-07 13:25:00,26.44,26.48,26.43,26.48,691000.0,21.3733,21.4056,21.3652,21.4056,691000.0
2012-12-07 13:30:00,26.47,26.48,26.46,26.47,589600.0,21.3976,21.4056,21.3895,21.3976,589600.0
2012-12-07 13:35:00,26.46,26.47,26.44,26.44,335200.0,21.3895,21.3976,21.3733,21.3733,335200.0
2012-12-07 13:40:00,26.44,26.45,26.43,26.44,411800.0,21.3733,21.3814,21.3652,21.3733,411800.0
2012-12-07 13:45:00,26.44,26.44,26.42,26.43,234400.0,21.3733,21.3733,21.3571,21.3652,234400.0
2012-12-07 13:50:00,26.42,26.45,26.42,26.45,795000.0,21.3571,21.3814,21.3571,21.3814,795000.0
2012-12-07 13:55:00,26.45,26.45,26.43,26.43,458000.0,21.3814,21.3814,21.3652,21.3652,458000.0
2012-12-07 14:00:00,26.44,26.44,26.42,26.43,647600.0,21.3733,21.3733,21.3571,21.3652,647600.0
2012-12-07 14:05:00,26.44,26.44,26.42,26.42,481800.0,21.3733,21.3733,21.3571,21.3571,481800.0
2012-12-07 14:10:00,26.42,26.43,26.41,26.41,674000.0,21.3571,21.3652,21.3491,21.3491,674000.0
2012-12-07 14:15:00,26.42,26.43,26.41,26.41,804000.0,21.3571,21.3652,21.3491,21.3491,804000.0
2012-12-07 14:20:00,26.42,26.43,26.41,26.43,997600.0,21.3571,21.3652,21.3491,21.3652,997600.0
2012-12-07 14:25:00,26.42,26.43,26.42,26.42,230600.0,21.3571,21.3652,21.3571,21.3571,230600.0
2012-12-07 14:30:00,26.42,26.48,26.42,26.47,930600.0,21.3571,21.4056,21.3571,21.3976,930600.0
2012-12-07 14:35:00,26.48,26.49,26.46,26.46,753800.0,21.4056,21.4137,21.3895,21.3895,753800.0
2012-12-07 14:40:00,26.46,26.47,26.42,26.43,1237800.0,21.3895,21.3976,21.3571,21.3652,1237800.0
2012-12-07 14:45:00,26.43,26.45,26.42,26.42,589000.0,21.3652,21.3814,21.3571,21.3571,589000.0
2012-12-07 14:50:00,26.42,26.43,26.4,26.41,1241000.0,21.3571,21.3652,21.341,21.3491,1241000.0
2012-12-07 14:55:00,26.4,26.42,26.4,26.4,1297800.0,21.341,21.3571,21.341,21.341,1297800.0
2012-12-07 15:00:00,26.4,26.41,26.37,26.39,1835200.0,21.341,21.3491,21.3167,21.3329,1835200.0
2012-12-07 15:05:00,26.4,26.41,26.39,26.4,566600.0,21.341,21.3491,21.3329,21.341,566600.0
2012-12-07 15:10:00,26.39,26.4,26.38,26.38,1113400.0,21.3329,21.341,21.3248,21.3248,1113400.0
2012-12-07 15:15:00,26.38,26.41,26.38,26.41,867600.0,21.3248,21.3491,21.3248,21.3491,867600.0
2012-12-07 15:20:00,26.4,26.41,26.38,26.39,2227800.0,21.341,21.3491,21.3248,21.3329,2227800.0
2012-12-07 15:25:00,26.39,26.41,26.38,26.38,2044000.0,21.3329,21.3491,21.3248,21.3248,2044000.0
2012-12-07 15:30:00,26.39,26.43,26.38,26.42,2273000.0,21.3329,21.3652,21.3248,21.3571,2273000.0
2012-12-07 15:35:00,26.42,26.45,26.42,26.43,970600.0,21.3571,21.3814,21.3571,21.3652,970600.0
2012-12-07 15:40:00,26.43,26.45,26.43,26.44,1547800.0,21.3652,21.3814,21.3652,21.3733,1547800.0
2012-12-07 15:45:00,26.44,26.46,26.41,26.42,2785200.0,21.3733,21.3895,21.3491,21.3571,2785200.0
2012-12-07 15:50:00,26.42,26.47,26.42,26.46,2534000.0,21.3571,21.3976,21.3571,21.3895,2534000.0
2012-12-07 15:55:00,26.45,26.46,26.41,26.46,5385400.0,21.3814,21.3895,21.3491,21.3895,5385400.0
2012-12-10 09:30:00,26.53,26.65,26.52,26.6,1760000.0,21.4461,21.5431,21.438,21.5026,1760000.0
2012-12-10 09:35:00,26.6,26.6,26.52,26.55,640900.0,21.5026,21.5026,21.438,21.4622,640900.0
2012-12-10 09:40:00,26.55,26.6,26.52,26.59,550900.0,21.4622,21.5026,21.438,21.4946,550900.0
2012-12-10 09:45:00,26.59,26.75,26.58,26.74,1250300.0,21.4946,21.6239,21.4865,21.6158,1250300.0
2012-12-10 09:50:00,26.73,26.77,26.71,26.76,783300.0,21.6077,21.6401,21.5916,21.632,783300.0
2012-12-10 09:55:00,26.76,26.81,26.75,26.8,859000.0,21.632,21.6724,21.6239,21.6643,859000.0
2012-12-10 10:00:00,26.81,26.89,26.8,26.84,1171600.0,21.6724,21.7371,21.6643,21.6967,1171600.0
2012-12-10 10:05:00,26.84,26.87,26.79,26.8,843300.0,21.6967,21.7209,21.6562,21.6643,843300.0
2012-12-10 10:10:00,26.79,26.87,26.79,26.86,957200.0,21.6562,21.7209,21.6562,21.7128,957200.0
2012-12-10 10:15:00,26.86,26.86,26.8,26.8,559800.0,21.7128,21.7128,21.6643,21.6643,559800.0
2012-12-10 10:20:00,26.8,26.81,26.79,26.8,477500.0,21.6643,21.6724,21.6562,21.6643,477500.0
2012-12-10 10:25:00,26.8,26.83,26.79,26.83,401600.0,21.6643,21.6886,21.6562,21.6886,401600.0
2012-12-10 10:30:00,26.83,26.84,26.81,26.82,1008700.0,21.6886,21.6967,21.6724,21.6805,1008700.0
2012-12-10 10:35:00,26.81,26.88,26.81,26.85,699300.0,21.6724,21.729,21.6724,21.7047,699300.0
2012-12-10 10:40:00,26.85,26.85,26.82,26.83,263000.0,21.7047,21.7047,21.6805,21.6886,263000.0
2012-12-10 10:45:00,26.83,26.85,26.81,26.83,915600.0,21.6886,21.7047,21.6724,21.6886,915600.0
2012-12-10 10:50:00,26.83,26.91,26.82,26.9,970600.0,21.6886,21.7532,21.6805,21.7452,970600.0
2012-12-10 10:55:00,26.9,26.95,26.88,26.94,885000.0,21.7452,21.7856,21.729,21.7775,885000.0
2012-12-10 11:00:00,26.95,26.97,26.91,26.91,1462100.0,21.7856,21.8017,21.7532,21.7532,1462100.0
2012-12-10 11:05:00,26.91,26.93,26.91,26.92,566200.0,21.7532,21.7694,21.7532,21.7613,566200.0
2012-12-10 11:10:00,26.91,26.92,26.88,26.9,486700.0,21.7532,21.7613,21.729,21.7452,486700.0
2012-12-10 11:15:00,26.89,26.91,26.89,26.91,324400.0,21.7371,21.7532,21.7371,21.7532,324400.0
2012-12-10 11:20:00,26.9,26.92,26.9,26.91,466400.0,21.7452,21.7613,21.7452,21.7532,466400.0
2012-12-10 11:25:00,26.91,26.91,26.9,26.91,185300.0,21.7532,21.7532,21.7452,21.7532,185300.0
2012-12-10 11:30:00,26.91,26.95,26.9,26.94,417500.0,21.7532,21.7856,21.7452,21.7775,417500.0
2012-12-10 11:35:00,26.93,26.94,26.91,26.92,334100.0,21.7694,21.7775,21.7532,21.7613,334100.0
2012-12-10 11:40:00,26.92,26.93,26.91,26.92,207900.0,21.7613,21.7694,21.7532,21.7613,207900.0
2012-12-10 11:45:00,26.92,26.95,26.91,26.95,329800.0,21.7613,21.7856,21.7532,21.7856,329800.0
2012-12-10 11:50:00,26.95,26.95,26.93,26.93,257900.0,21.7856,21.7856,21.7694,21.7694,257900.0
2012-12-10 11:55:00,26.93,26.94,26.91,26.92,480700.0,21.7694,21.7775,21.7532,21.7613,480700.0
2012-12-10 12:00:00,26.92,26.92,26.88,26.88,413900.0,21.7613,21.7613,21.729,21.729,413900.0
2012-12-10 12:05:00,26.88,26.89,26.87,26.89,318600.0,21.729,21.7371,21.7209,21.7371,318600.0
2012-12-10 12:10:00,26.89,26.89,26.87,26.89,179500.0,21.7371,21.7371,21.7209,21.7371,179500.0
2012-12-10 12:15:00,26.89,26.9,26.88,26.89,165100.0,21.7371,21.7452,21.729,21.7371,165100.0
2012-12-10 12:20:00,26.89,26.91,26.88,26.88,324100.0,21.7371,21.7532,21.729,21.729,324100.0
2012-12-10 12:25:00,26.89,26.9,26.88,26.89,167700.0,21.7371,21.7452,21.729,21.7371,167700.0
2012-12-10 12:30:00,26.89,26.89,26.87,26.89,173200.0,21.7371,21.7371,21.7209,21.7371,173200.0
2012-12-10 12:35:00,26.89,26.9,26.88,26.89,256700.0,21.7371,21.7452,21.729,21.7371,256700.0
2012-12-10 12:40:00,26.88,26.9,26.88,26.89,298200.0,21.729,21.7452,21.729,21.7371,298200.0
2012-12-10 12:45:00,26.88,26.9,26.88,26.9,354200.0,21.729,21.7452,21.729,21.7452,354200.0
2012-12-10 12:50:00,26.89,26.9,26.89,26.9,146600.0,21.7371,21.7452,21.7371,21.7452,146600.0
2012-12-10 12:55:00,26.9,26.91,26.89,26.91,291100.0,21.7452,21.7532,21.7371,21.7532,291100.0
2012-12-10 13:00:00,26.91,26.92,26.88,26.9,400400.0,21.7532,21.7613,21.729,21.7452,400400.0
2012-12-10 13:05:00,26.89,26.9,26.81,26.81,654300.0,21.7371,21.7452,21.6724,21.6724,654300.0
2012-12-10 13:10:00,26.82,26.82,26.8,26.82,163100.0,21.6805,21.6805,21.6643,21.6805,163100.0
2012-12-10 13:15:00,26.82,26.82,26.75,26.75,425300.0,21.6805,21.6805,21.6239,21.6239,425300.0
2012-12-10 13:20:00,26.75,26.78,26.75,26.78,273300.0,21.6239,21.6482,21.6239,21.6482,273300.0
2012-12-10 13:25:00,26.78,26.81,26.77,26.79,512400.0,21.6482,21.6724,21.6401,21.6562,512400.0
2012-12-10 13:30:00,26.8,26.8,26.79,26.79,152600.0,21.6643,21.6643,21.6562,21.6562,152600.0
2012-12-10 13:35:00,26.8,26.81,26.79,26.8,212800.0,21.6643,21.6724,21.6562,21.6643,212800.0
2012-12-10 13:40:00,26.8,26.84,26.8,26.84,326300.0,21.6643,21.6967,21.6643,21.6967,326300.0
2012-12-10 13:45:00,26.83,26.85,26.83,26.84,368700.0,21.6886,21.7047,21.6886,21.6967,368700.0
2012-12-10 13:50:00,26.84,26.87,26.84,26.87,250900.0,21.6967,21.7209,21.6967,21.7209,250900.0
2012-12-10 13:55:00,26.87,26.87,26.86,26.86,181100.0,21.7209,21.7209,21.7128,21.7128,181100.0
2012-12-10 14:00:00,26.87,26.9,26.86,26.88,402000.0,21.7209,21.7452,21.7128,21.729,402000.0
2012-12-10 14:05:00,26.87,26.89,26.87,26.88,243000.0,21.7209,21.7371,21.7209,21.729,243000.0
2012-12-10 14:10:00,26.88,26.88,26.86,26.87,319900.0,21.729,21.729,21.7128,21.7209,319900.0
2012-12-10 14:15:00,26.86,26.87,26.82,26.83,686900.0,21.7128,21.7209,21.6805,21.6886,686900.0
2012-12-10 14:20:00,26.82,26.83,26.8,26.8,296200.0,21.6805,21.6886,21.6643,21.6643,296200.0
2012-12-10 14:25:00,26.8,26.84,26.8,26.83,281800.0,21.6643,21.6967,21.6643,21.6886,281800.0
2012-12-10 14:30:00,26.84,26.84,26.78,26.78,231200.0,21.6967,21.6967,21.6482,21.6482,231200.0
2012-12-10 14:35:00,26.79,26.8,26.75,26.75,468300.0,21.6562,21.6643,21.6239,21.6239,468300.0
2012-12-10 14:40:00,26.76,26.79,26.75,26.79,355700.0,21.632,21.6562,21.6239,21.6562,355700.0
2012-12-10 14:45:00,26.79,26.79,26.77,26.77,182900.0,21.6562,21.6562,21.6401,21.6401,182900.0
2012-12-10 14:50:00,26.78,26.8,26.77,26.8,390300.0,21.6482,21.6643,21.6401,21.6643,390300.0
2012-12-10 14:55:00,26.8,26.82,26.78,26.82,430600.0,21.6643,21.6805,21.6482,21.6805,430600.0
2012-12-10 15:00:00,26.82,26.85,26.8,26.85,668800.0,21.6805,21.7047,21.6643,21.7047,668800.0
2012-12-10 15:05:00,26.85,26.88,26.84,26.88,312500.0,21.7047,21.729,21.6967,21.729,312500.0
2012-12-10 15:10:00,26.88,26.92,26.87,26.91,690800.0,21.729,21.7613,21.7209,21.7532,690800.0
2012-12-10 15:15:00,26.91,26.92,26.89,26.91,554100.0,21.7532,21.7613,21.7371,21.7532,554100.0
2012-12-10 15:20:00,26.91,26.92,26.89,26.9,733900.0,21.7532,21.7613,21.7371,21.7452,733900.0
2012-12-10 15:25:00,26.91,26.94,26.9,26.94,748000.0,21.7532,21.7775,21.7452,21.7775,748000.0
2012-12-10 15:30:00,26.94,26.96,26.93,26.96,884900.0,21.7775,21.7937,21.7694,21.7937,884900.0
2012-12-10 15:35:00,26.95,26.96,26.94,26.96,531800.0,21.7856,21.7937,21.7775,21.7937,531800.0
2012-12-10 15:40:00,26.96,26.96,26.92,26.92,825900.0,21.7937,21.7937,21.7613,21.7613,825900.0
2012-12-10 15:45:00,26.92,26.97,26.92,26.97,1005200.0,21.7613,21.8017,21.7613,21.8017,1005200.0
2012-12-10 15:50:00,26.96,26.97,26.9,26.91,1188000.0,21.7937,21.8017,21.7452,21.7532,1188000.0
2012-12-10 15:55:00,26.91,26.95,26.9,26.92,2572900.0,21.7532,21.7856,21.7452,21.7613,2572900.0
2012-12-11 09:30:00,27.05,27.15,27.05,27.15,1898500.0,21.8664,21.9472,21.8664,21.9472,1898500.0
2012-12-11 09:35:00,27.15,27.24,27.14,27.22,1088100.0,21.9472,22.02,21.9392,22.0038,1088100.0
2012-12-11 09:40:00,27.21,27.23,27.15,27.21,755300.0,21.9958,22.0119,21.9472,21.9958,755300.0
2012-12-11 09:45:00,27.21,27.24,27.18,27.23,862200.0,21.9958,22.02,21.9715,22.0119,862200.0
2012-12-11 09:50:00,27.23,27.28,27.22,27.28,920600.0,22.0119,22.0523,22.0038,22.0523,920600.0
2012-12-11 09:55:00,27.28,27.29,27.25,27.28,854300.0,22.0523,22.0604,22.0281,22.0523,854300.0
2012-12-11 10:00:00,27.29,27.29,27.25,27.28,746300.0,22.0604,22.0604,22.0281,22.0523,746300.0
2012-12-11 10:05:00,27.29,27.36,27.27,27.36,1047200.0,22.0604,22.117,22.0443,22.117,1047200.0
2012-12-11 10:10:00,27.36,27.4,27.35,27.39,728600.0,22.117,22.1493,22.1089,22.1413,728600.0
2012-12-11 10:15:00,27.39,27.41,27.3,27.34,1017000.0,22.1413,22.1574,22.0685,22.1008,1017000.0
2012-12-11 10:20:00,27.33,27.35,27.31,27.34,770200.0,22.0928,22.1089,22.0766,22.1008,770200.0
2012-12-11 10:25:00,27.35,27.39,27.34,27.39,369000.0,22.1089,22.1413,22.1008,22.1413,369000.0
2012-12-11 10:30:00,27.39,27.42,27.36,27.36,990500.0,22.1413,22.1655,22.117,22.117,990500.0
2012-12-11 10:35:00,27.37,27.38,27.36,27.38,282400.0,22.1251,22.1332,22.117,22.1332,282400.0
2012-12-11 10:40:00,27.38,27.44,27.38,27.42,939500.0,22.1332,22.1817,22.1332,22.1655,939500.0
2012-12-11 10:45:00,27.43,27.48,27.42,27.46,771500.0,22.1736,22.214,22.1655,22.1978,771500.0
2012-12-11 10:50:00,27.46,27.47,27.4,27.4,594600.0,22.1978,22.2059,22.1493,22.1493,594600.0
2012-12-11 10:55:00,27.41,27.42,27.38,27.42,816300.0,22.1574,22.1655,22.1332,22.1655,816300.0
2012-12-11 11:00:00,27.42,27.44,27.41,27.43,520000.0,22.1655,22.1817,22.1574,22.1736,520000.0
2012-12-11 11:05:00,27.43,27.44,27.4,27.42,404600.0,22.1736,22.1817,22.1493,22.1655,404600.0
2012-12-11 11:10:00,27.43,27.45,27.42,27.44,363900.0,22.1736,22.1898,22.1655,22.1817,363900.0
2012-12-11 11:15:00,27.44,27.46,27.42,27.42,496300.0,22.1817,22.1978,22.1655,22.1655,496300.0
2012-12-11 11:20:00,27.43,27.48,27.4,27.47,573700.0,22.1736,22.214,22.1493,22.2059,573700.0
2012-12-11 11:25:00,27.46,27.48,27.4,27.42,888000.0,22.1978,22.214,22.1493,22.1655,888000.0
2012-12-11 11:30:00,27.42,27.42,27.38,27.39,891900.0,22.1655,22.1655,22.1332,22.1413,891900.0
2012-12-11 11:35:00,27.4,27.42,27.39,27.4,278000.0,22.1493,22.1655,22.1413,22.1493,278000.0
2012-12-11 11:40:00,27.39,27.4,27.37,27.38,293000.0,22.1413,22.1493,22.1251,22.1332,293000.0
2012-12-11 11:45:00,27.38,27.39,27.37,27.38,415300.0,22.1332,22.1413,22.1251,22.1332,415300.0
2012-12-11 11:50:00,27.39,27.39,27.35,27.35,270300.0,22.1413,22.1413,22.1089,22.1089,270300.0
2012-12-11 11:55:00,27.36,27.36,27.3,27.31,664500.0,22.117,22.117,22.0685,22.0766,664500.0
2012-12-11 12:00:00,27.31,27.33,27.28,27.32,711000.0,22.0766,22.0928,22.0523,22.0847,711000.0
2012-12-11 12:05:00,27.32,27.37,27.32,27.37,732600.0,22.0847,22.1251,22.0847,22.1251,732600.0
2012-12-11 12:10:00,27.36,27.4,27.34,27.39,937600.0,22.117,22.1493,22.1008,22.1413,937600.0
2012-12-11 12:15:00,27.39,27.41,27.38,27.4,353000.0,22.1413,22.1574,22.1332,22.1493,353000.0
2012-12-11 12:20:00,27.41,27.43,27.39,27.43,416900.0,22.1574,22.1736,22.1413,22.1736,416900.0
2012-12-11 12:25:00,27.43,27.43,27.4,27.41,340000.0,22.1736,22.1736,22.1493,22.1574,340000.0
2012-12-11 12:30:00,27.41,27.43,27.4,27.42,493900.0,22.1574,22.1736,22.1493,22.1655,493900.0
2012-12-11 12:35:00,27.43,27.45,27.42,27.42,514600.0,22.1736,22.1898,22.1655,22.1655,514600.0
2012-12-11 12:40:00,27.43,27.46,27.41,27.44,422400.0,22.1736,22.1978,22.1574,22.1817,422400.0
2012-12-11 12:45:00,27.45,27.47,27.43,27.44,621300.0,22.1898,22.2059,22.1736,22.1817,621300.0
2012-12-11 12:50:00,27.44,27.45,27.41,27.41,342600.0,22.1817,22.1898,22.1574,22.1574,342600.0
2012-12-11 12:55:00,27.42,27.44,27.41,27.43,317400.0,22.1655,22.1817,22.1574,22.1736,317400.0
2012-12-11 13:00:00,27.42,27.45,27.41,27.43,337900.0,22.1655,22.1898,22.1574,22.1736,337900.0
2012-12-11 13:05:00,27.43,27.44,27.4,27.4,299400.0,22.1736,22.1817,22.1493,22.1493,299400.0
2012-12-11 13:10:00,27.4,27.42,27.4,27.41,436400.0,22.1493,22.1655,22.1493,22.1574,436400.0
2012-12-11 13:15:00,27.41,27.44,27.4,27.44,350500.0,22.1574,22.1817,22.1493,22.1817,350500.0
2012-12-11 13:20:00,27.44,27.44,27.41,27.44,602400.0,22.1817,22.1817,22.1574,22.1817,602400.0
2012-12-11 13:25:00,27.44,27.45,27.43,27.43,369300.0,22.1817,22.1898,22.1736,22.1736,369300.0
2012-12-11 13:30:00,27.43,27.44,27.41,27.43,430700.0,22.1736,22.1817,22.1574,22.1736,430700.0
2012-12-11 13:35:00,27.42,27.44,27.41,27.42,242000.0,22.1655,22.1817,22.1574,22.1655,242000.0
2012-12-11 13:40:00,27.42,27.44,27.41,27.44,280400.0,22.1655,22.1817,22.1574,22.1817,280400.0
2012-12-11 13:45:00,27.44,27.45,27.43,27.45,224700.0,22.1817,22.1898,22.1736,22.1898,224700.0
2012-12-11 13:50:00,27.45,27.47,27.44,27.46,338400.0,22.1898,22.2059,22.1817,22.1978,338400.0
2012-12-11 13:55:00,27.45,27.48,27.45,27.47,461300.0,22.1898,22.214,22.1898,22.2059,461300.0
2012-12-11 14:00:00,27.47,27.49,27.46,27.49,355800.0,22.2059,22.2221,22.1978,22.2221,355800.0
2012-12-11 14:05:00,27.49,27.49,27.43,27.44,516000.0,22.2221,22.2221,22.1736,22.1817,516000.0
2012-12-11 14:10:00,27.44,27.45,27.41,27.42,312700.0,22.1817,22.1898,22.1574,22.1655,312700.0
2012-12-11 14:15:00,27.43,27.43,27.41,27.42,216300.0,22.1736,22.1736,22.1574,22.1655,216300.0
2012-12-11 14:20:00,27.42,27.44,27.41,27.44,210000.0,22.1655,22.1817,22.1574,22.1817,210000.0
2012-12-11 14:25:00,27.44,27.45,27.42,27.44,225800.0,22.1817,22.1898,22.1655,22.1817,225800.0
2012-12-11 14:30:00,27.44,27.44,27.38,27.41,496400.0,22.1817,22.1817,22.1332,22.1574,496400.0
2012-12-11 14:35:00,27.4,27.41,27.36,27.37,554100.0,22.1493,22.1574,22.117,22.1251,554100.0
2012-12-11 14:40:00,27.37,27.39,27.35,27.36,569300.0,22.1251,22.1413,22.1089,22.117,569300.0
2012-12-11 14:45:00,27.36,27.37,27.33,27.35,545800.0,22.117,22.1251,22.0928,22.1089,545800.0
2012-12-11 14:50:00,27.34,27.38,27.34,27.38,359500.0,22.1008,22.1332,22.1008,22.1332,359500.0
2012-12-11 14:55:00,27.37,27.39,27.35,27.36,389800.0,22.1251,22.1413,22.1089,22.117,389800.0
2012-12-11 15:00:00,27.36,27.37,27.29,27.3,1005500.0,22.117,22.1251,22.0604,22.0685,1005500.0
2012-12-11 15:05:00,27.31,27.31,27.23,27.27,1087300.0,22.0766,22.0766,22.0119,22.0443,1087300.0
2012-12-11 15:10:00,27.27,27.27,27.24,27.25,344600.0,22.0443,22.0443,22.02,22.0281,344600.0
2012-12-11 15:15:00,27.25,27.26,27.2,27.22,644400.0,22.0281,22.0362,21.9877,22.0038,644400.0
2012-12-11 15:20:00,27.22,27.22,27.2,27.22,529300.0,22.0038,22.0038,21.9877,22.0038,529300.0
2012-12-11 15:25:00,27.21,27.23,27.2,27.23,663300.0,21.9958,22.0119,21.9877,22.0119,663300.0
2012-12-11 15:30:00,27.22,27.28,27.22,27.28,394600.0,22.0038,22.0523,22.0038,22.0523,394600.0
2012-12-11 15:35:00,27.27,27.31,27.26,27.31,525100.0,22.0443,22.0766,22.0362,22.0766,525100.0
2012-12-11 15:40:00,27.31,27.37,27.3,27.36,594800.0,22.0766,22.1251,22.0685,22.117,594800.0
2012-12-11 15:45:00,27.36,27.36,27.29,27.33,925900.0,22.117,22.117,22.0604,22.0928,925900.0
2012-12-11 15:50:00,27.33,27.34,27.29,27.32,1333000.0,22.0928,22.1008,22.0604,22.0847,1333000.0
2012-12-11 15:55:00,27.31,27.35,27.29,27.32,2202600.0,22.0766,22.1089,22.0604,22.0847,2202600.0
2012-12-12 09:30:00,27.51,27.56,27.43,27.5,3506600.0,22.2383,22.2787,22.1736,22.2302,3506600.0
2012-12-12 09:35:00,27.5,27.6,27.49,27.59,1505600.0,22.2302,22.311,22.2221,22.3029,1505600.0
2012-12-12 09:40:00,27.59,27.62,27.49,27.52,1639400.0,22.3029,22.3272,22.2221,22.2463,1639400.0
2012-12-12 09:45:00,27.52,27.53,27.48,27.53,1337600.0,22.2463,22.2544,22.214,22.2544,1337600.0
2012-12-12 09:50:00,27.53,27.55,27.51,27.55,930400.0,22.2544,22.2706,22.2383,22.2706,930400.0
2012-12-12 09:55:00,27.55,27.55,27.53,27.54,1054800.0,22.2706,22.2706,22.2544,22.2625,1054800.0
2012-12-12 10:00:00,27.55,27.55,27.47,27.49,1733600.0,22.2706,22.2706,22.2059,22.2221,1733600.0
2012-12-12 10:05:00,27.5,27.52,27.49,27.51,983600.0,22.2302,22.2463,22.2221,22.2383,983600.0
2012-12-12 10:10:00,27.51,27.55,27.49,27.49,974200.0,22.2383,22.2706,22.2221,22.2221,974200.0
2012-12-12 10:15:00,27.49,27.5,27.44,27.45,1143400.0,22.2221,22.2302,22.1817,22.1898,1143400.0
2012-12-12 10:20:00,27.45,27.48,27.44,27.48,582600.0,22.1898,22.214,22.1817,22.214,582600.0
2012-12-12 10:25:00,27.48,27.49,27.47,27.49,500000.0,22.214,22.2221,22.2059,22.2221,500000.0
2012-12-12 10:30:00,27.49,27.5,27.44,27.45,1071200.0,22.2221,22.2302,22.1817,22.1898,1071200.0
2012-12-12 10:35:00,27.45,27.45,27.35,27.38,1199000.0,22.1898,22.1898,22.1089,22.1332,1199000.0
2012-12-12 10:40:00,27.38,27.39,27.37,27.37,633400.0,22.1332,22.1413,22.1251,22.1251,633400.0
2012-12-12 10:45:00,27.38,27.38,27.34,27.36,669600.0,22.1332,22.1332,22.1008,22.117,669600.0
2012-12-12 10:50:00,27.35,27.36,27.33,27.34,848600.0,22.1089,22.117,22.0928,22.1008,848600.0
2012-12-12 10:55:00,27.33,27.35,27.32,27.35,842200.0,22.0928,22.1089,22.0847,22.1089,842200.0
2012-12-12 11:00:00,27.34,27.36,27.33,27.36,989400.0,22.1008,22.117,22.0928,22.117,989400.0
2012-12-12 11:05:00,27.36,27.37,27.33,27.33,1095200.0,22.117,22.1251,22.0928,22.0928,1095200.0
2012-12-12 11:10:00,27.34,27.36,27.33,27.35,823200.0,22.1008,22.117,22.0928,22.1089,823200.0
2012-12-12 11:15:00,27.35,27.38,27.35,27.36,684400.0,22.1089,22.1332,22.1089,22.117,684400.0
2012-12-12 11:20:00,27.37,27.39,27.36,27.37,385600.0,22.1251,22.1413,22.117,22.1251,385600.0
2012-12-12 11:25:00,27.38,27.41,27.37,27.4,484400.0,22.1332,22.1574,22.1251,22.1493,484400.0
2012-12-12 11:30:00,27.4,27.42,27.39,27.42,720000.0,22.1493,22.1655,22.1413,22.1655,720000.0
2012-12-12 11:35:00,27.42,27.44,27.4,27.41,926000.0,22.1655,22.1817,22.1493,22.1574,926000.0
2012-12-12 11:40:00,27.41,27.41,27.38,27.38,361600.0,22.1574,22.1574,22.1332,22.1332,361600.0
2012-12-12 11:45:00,27.39,27.4,27.35,27.36,736000.0,22.1413,22.1493,22.1089,22.117,736000.0
2012-12-12 11:50:00,27.37,27.39,27.35,27.39,575000.0,22.1251,22.1413,22.1089,22.1413,575000.0
2012-12-12 11:55:00,27.39,27.39,27.34,27.35,844600.0,22.1413,22.1413,22.1008,22.1089,844600.0
2012-12-12 12:00:00,27.35,27.36,27.34,27.35,1035400.0,22.1089,22.117,22.1008,22.1089,1035400.0
2012-12-12 12:05:00,27.35,27.36,27.33,27.35,607400.0,22.1089,22.117,22.0928,22.1089,607400.0
2012-12-12 12:10:00,27.35,27.36,27.33,27.36,607600.0,22.1089,22.117,22.0928,22.117,607600.0
2012-12-12 12:15:00,27.36,27.36,27.32,27.35,1030800.0,22.117,22.117,22.0847,22.1089,1030800.0
2012-12-12 12:20:00,27.35,27.35,27.31,27.32,519600.0,22.1089,22.1089,22.0766,22.0847,519600.0
2012-12-12 12:25:00,27.33,27.36,27.32,27.34,1465800.0,22.0928,22.117,22.0847,22.1008,1465800.0
2012-12-12 12:30:00,27.35,27.42,27.3,27.33,2316800.0,22.1089,22.1655,22.0685,22.0928,2316800.0
2012-12-12 12:35:00,27.33,27.41,27.31,27.41,1145000.0,22.0928,22.1574,22.0766,22.1574,1145000.0
2012-12-12 12:40:00,27.4,27.48,27.39,27.47,2140400.0,22.1493,22.214,22.1413,22.2059,2140400.0
2012-12-12 12:45:00,27.46,27.52,27.45,27.48,3821600.0,22.1978,22.2463,22.1898,22.214,3821600.0
2012-12-12 12:50:00,27.48,27.55,27.44,27.55,3800000.0,22.214,22.2706,22.1817,22.2706,3800000.0
2012-12-12 12:55:00,27.55,27.55,27.47,27.49,1240600.0,22.2706,22.2706,22.2059,22.2221,1240600.0
2012-12-12 13:00:00,27.5,27.51,27.45,27.46,1198800.0,22.2302,22.2383,22.1898,22.1978,1198800.0
2012-12-12 13:05:00,27.47,27.48,27.45,27.46,497400.0,22.2059,22.214,22.1898,22.1978,497400.0
2012-12-12 13:10:00,27.45,27.46,27.39,27.41,707000.0,22.1898,22.1978,22.1413,22.1574,707000.0
2012-12-12 13:15:00,27.41,27.45,27.41,27.42,752200.0,22.1574,22.1898,22.1574,22.1655,752200.0
2012-12-12 13:20:00,27.43,27.47,27.43,27.45,605200.0,22.1736,22.2059,22.1736,22.1898,605200.0
2012-12-12 13:25:00,27.45,27.46,27.43,27.44,546000.0,22.1898,22.1978,22.1736,22.1817,546000.0
2012-12-12 13:30:00,27.45,27.49,27.44,27.46,828200.0,22.1898,22.2221,22.1817,22.1978,828200.0
2012-12-12 13:35:00,27.46,27.46,27.41,27.42,603600.0,22.1978,22.1978,22.1574,22.1655,603600.0
2012-12-12 13:40:00,27.42,27.43,27.4,27.4,444800.0,22.1655,22.1736,22.1493,22.1493,444800.0
2012-12-12 13:45:00,27.41,27.43,27.4,27.43,322800.0,22.1574,22.1736,22.1493,22.1736,322800.0
2012-12-12 13:50:00,27.43,27.43,27.39,27.4,604800.0,22.1736,22.1736,22.1413,22.1493,604800.0
2012-12-12 13:55:00,27.4,27.43,27.39,27.43,377400.0,22.1493,22.1736,22.1413,22.1736,377400.0
2012-12-12 14:00:00,27.42,27.45,27.39,27.4,616800.0,22.1655,22.1898,22.1413,22.1493,616800.0
2012-12-12 14:05:00,27.41,27.43,27.4,27.4,611600.0,22.1574,22.1736,22.1493,22.1493,611600.0
2012-12-12 14:10:00,27.41,27.43,27.4,27.43,380800.0,22.1574,22.1736,22.1493,22.1736,380800.0
2012-12-12 14:15:00,27.42,27.43,27.41,27.42,353400.0,22.1655,22.1736,22.1574,22.1655,353400.0
2012-12-12 14:20:00,27.41,27.42,27.35,27.36,761200.0,22.1574,22.1655,22.1089,22.117,761200.0
2012-12-12 14:25:00,27.35,27.36,27.29,27.3,1508800.0,22.1089,22.117,22.0604,22.0685,1508800.0
2012-12-12 14:30:00,27.3,27.32,27.29,27.32,770400.0,22.0685,22.0847,22.0604,22.0847,770400.0
2012-12-12 14:35:00,27.32,27.33,27.29,27.3,803200.0,22.0847,22.0928,22.0604,22.0685,803200.0
2012-12-12 14:40:00,27.3,27.31,27.29,27.3,545600.0,22.0685,22.0766,22.0604,22.0685,545600.0
2012-12-12 14:45:00,27.3,27.33,27.29,27.31,702400.0,22.0685,22.0928,22.0604,22.0766,702400.0
2012-12-12 14:50:00,27.31,27.32,27.27,27.28,833800.0,22.0766,22.0847,22.0443,22.0523,833800.0
2012-12-12 14:55:00,27.27,27.28,27.25,27.26,545000.0,22.0443,22.0523,22.0281,22.0362,545000.0
2012-12-12 15:00:00,27.27,27.27,27.2,27.2,1105600.0,22.0443,22.0443,21.9877,21.9877,1105600.0
2012-12-12 15:05:00,27.21,27.24,27.2,27.21,985600.0,21.9958,22.02,21.9877,21.9958,985600.0
2012-12-12 15:10:00,27.22,27.22,27.17,27.17,1008000.0,22.0038,22.0038,21.9634,21.9634,1008000.0
2012-12-12 15:15:00,27.17,27.2,27.17,27.2,617000.0,21.9634,21.9877,21.9634,21.9877,617000.0
2012-12-12 15:20:00,27.2,27.22,27.19,27.2,641200.0,21.9877,22.0038,21.9796,21.9877,641200.0
2012-12-12 15:25:00,27.2,27.2,27.15,27.18,840800.0,21.9877,21.9877,21.9472,21.9715,840800.0
2012-12-12 15:30:00,27.17,27.18,27.13,27.14,1289000.0,21.9634,21.9715,21.9311,21.9392,1289000.0
2012-12-12 15:35:00,27.13,27.14,27.08,27.08,1408800.0,21.9311,21.9392,21.8907,21.8907,1408800.0
2012-12-12 15:40:00,27.08,27.12,27.08,27.11,1074600.0,21.8907,21.923,21.8907,21.9149,1074600.0
2012-12-12 15:45:00,27.12,27.17,27.1,27.17,2055400.0,21.923,21.9634,21.9068,21.9634,2055400.0
2012-12-12 15:50:00,27.17,27.22,27.16,27.21,1986000.0,21.9634,22.0038,21.9553,21.9958,1986000.0
2012-12-12 15:55:00,27.21,27.24,27.18,27.24,3538000.0,21.9958,22.02,21.9715,22.02,3538000.0
2012-12-13 09:30:00,27.33,27.52,27.22,27.52,1911800.0,22.0928,22.2463,22.0038,22.2463,1911800.0
2012-12-13 09:35:00,27.51,27.52,27.36,27.38,995200.0,22.2383,22.2463,22.117,22.1332,995200.0
2012-12-13 09:40:00,27.38,27.39,27.31,27.31,660300.0,22.1332,22.1413,22.0766,22.0766,660300.0
2012-12-13 09:45:00,27.32,27.43,27.31,27.42,573000.0,22.0847,22.1736,22.0766,22.1655,573000.0
2012-12-13 09:50:00,27.43,27.48,27.42,27.47,812900.0,22.1736,22.214,22.1655,22.2059,812900.0
2012-12-13 09:55:00,27.47,27.48,27.36,27.36,582500.0,22.2059,22.214,22.117,22.117,582500.0
2012-12-13 10:00:00,27.36,27.39,27.33,27.34,521600.0,22.117,22.1413,22.0928,22.1008,521600.0
2012-12-13 10:05:00,27.33,27.36,27.3,27.34,387300.0,22.0928,22.117,22.0685,22.1008,387300.0
2012-12-13 10:10:00,27.33,27.39,27.33,27.35,505800.0,22.0928,22.1413,22.0928,22.1089,505800.0
2012-12-13 10:15:00,27.35,27.43,27.34,27.43,579900.0,22.1089,22.1736,22.1008,22.1736,579900.0
2012-12-13 10:20:00,27.43,27.46,27.41,27.43,533400.0,22.1736,22.1978,22.1574,22.1736,533400.0
2012-12-13 10:25:00,27.44,27.44,27.4,27.43,385800.0,22.1817,22.1817,22.1493,22.1736,385800.0
2012-12-13 10:30:00,27.43,27.44,27.39,27.39,311700.0,22.1736,22.1817,22.1413,22.1413,311700.0
2012-12-13 10:35:00,27.39,27.43,27.39,27.41,315800.0,22.1413,22.1736,22.1413,22.1574,315800.0
2012-12-13 10:40:00,27.4,27.44,27.37,27.43,341700.0,22.1493,22.1817,22.1251,22.1736,341700.0
2012-12-13 10:45:00,27.44,27.44,27.36,27.36,185300.0,22.1817,22.1817,22.117,22.117,185300.0
2012-12-13 10:50:00,27.36,27.4,27.36,27.38,296000.0,22.117,22.1493,22.117,22.1332,296000.0
2012-12-13 10:55:00,27.37,27.41,27.36,27.41,377700.0,22.1251,22.1574,22.117,22.1574,377700.0
2012-12-13 11:00:00,27.41,27.41,27.36,27.37,196100.0,22.1574,22.1574,22.117,22.1251,196100.0
2012-12-13 11:05:00,27.36,27.38,27.35,27.35,369900.0,22.117,22.1332,22.1089,22.1089,369900.0
2012-12-13 11:10:00,27.36,27.37,27.28,27.29,542100.0,22.117,22.1251,22.0523,22.0604,542100.0
2012-12-13 11:15:00,27.29,27.3,27.24,27.28,488700.0,22.0604,22.0685,22.02,22.0523,488700.0
2012-12-13 11:20:00,27.28,27.28,27.25,27.25,303700.0,22.0523,22.0523,22.0281,22.0281,303700.0
2012-12-13 11:25:00,27.26,27.26,27.18,27.22,564400.0,22.0362,22.0362,21.9715,22.0038,564400.0
2012-12-13 11:30:00,27.22,27.22,27.16,27.19,730000.0,22.0038,22.0038,21.9553,21.9796,730000.0
2012-12-13 11:35:00,27.2,27.24,27.19,27.2,256600.0,21.9877,22.02,21.9796,21.9877,256600.0
2012-12-13 11:40:00,27.2,27.22,27.14,27.15,463300.0,21.9877,22.0038,21.9392,21.9472,463300.0
2012-12-13 11:45:00,27.15,27.15,27.08,27.08,509500.0,21.9472,21.9472,21.8907,21.8907,509500.0
2012-12-13 11:50:00,27.09,27.16,27.08,27.14,540000.0,21.8987,21.9553,21.8907,21.9392,540000.0
2012-12-13 11:55:00,27.14,27.16,27.13,27.14,415400.0,21.9392,21.9553,21.9311,21.9392,415400.0
2012-12-13 12:00:00,27.14,27.15,27.13,27.13,448100.0,21.9392,21.9472,21.9311,21.9311,448100.0
2012-12-13 12:05:00,27.14,27.14,27.12,27.13,320700.0,21.9392,21.9392,21.923,21.9311,320700.0
2012-12-13 12:10:00,27.13,27.13,27.07,27.07,637700.0,21.9311,21.9311,21.8826,21.8826,637700.0
2012-12-13 12:15:00,27.07,27.08,27.04,27.04,533300.0,21.8826,21.8907,21.8583,21.8583,533300.0
2012-12-13 12:20:00,27.04,27.08,27.04,27.08,413200.0,21.8583,21.8907,21.8583,21.8907,413200.0
2012-12-13 12:25:00,27.07,27.12,27.06,27.06,982500.0,21.8826,21.923,21.8745,21.8745,982500.0
2012-12-13 12:30:00,27.06,27.07,27.04,27.05,731100.0,21.8745,21.8826,21.8583,21.8664,731100.0
2012-12-13 12:35:00,27.05,27.06,27.04,27.04,276700.0,21.8664,21.8745,21.8583,21.8583,276700.0
2012-12-13 12:40:00,27.04,27.05,27.02,27.02,754900.0,21.8583,21.8664,21.8422,21.8422,754900.0
2012-12-13 12:45:00,27.03,27.03,27.01,27.02,354500.0,21.8502,21.8502,21.8341,21.8422,354500.0
2012-12-13 12:50:00,27.02,27.03,27.02,27.02,239300.0,21.8422,21.8502,21.8422,21.8422,239300.0
2012-12-13 12:55:00,27.03,27.03,27.02,27.02,425900.0,21.8502,21.8502,21.8422,21.8422,425900.0
2012-12-13 13:00:00,27.02,27.03,27.02,27.03,465800.0,21.8422,21.8502,21.8422,21.8502,465800.0
2012-12-13 13:05:00,27.03,27.03,27.01,27.01,386000.0,21.8502,21.8502,21.8341,21.8341,386000.0
2012-12-13 13:10:00,27.01,27.02,26.98,26.99,813600.0,21.8341,21.8422,21.8098,21.8179,813600.0
2012-12-13 13:15:00,26.98,26.99,26.98,26.99,259200.0,21.8098,21.8179,21.8098,21.8179,259200.0
2012-12-13 13:20:00,26.99,27.03,26.98,27.03,374500.0,21.8179,21.8502,21.8098,21.8502,374500.0
2012-12-13 13:25:00,27.03,27.09,27.02,27.07,798000.0,21.8502,21.8987,21.8422,21.8826,798000.0
2012-12-13 13:30:00,27.06,27.07,27.03,27.03,486200.0,21.8745,21.8826,21.8502,21.8502,486200.0
2012-12-13 13:35:00,27.03,27.04,27.01,27.02,511600.0,21.8502,21.8583,21.8341,21.8422,511600.0
2012-12-13 13:40:00,27.02,27.03,27.0,27.02,297400.0,21.8422,21.8502,21.826,21.8422,297400.0
2012-12-13 13:45:00,27.02,27.02,26.99,27.01,633600.0,21.8422,21.8422,21.8179,21.8341,633600.0
2012-12-13 13:50:00,27.0,27.01,26.99,26.99,271100.0,21.826,21.8341,21.8179,21.8179,271100.0
2012-12-13 13:55:00,26.99,27.03,26.98,27.03,512300.0,21.8179,21.8502,21.8098,21.8502,512300.0
2012-12-13 14:00:00,27.03,27.04,26.99,27.0,271000.0,21.8502,21.8583,21.8179,21.826,271000.0
2012-12-13 14:05:00,26.99,26.99,26.96,26.99,327400.0,21.8179,21.8179,21.7937,21.8179,327400.0
2012-12-13 14:10:00,26.99,26.99,26.95,26.98,306700.0,21.8179,21.8179,21.7856,21.8098,306700.0
2012-12-13 14:15:00,26.97,26.98,26.95,26.96,319500.0,21.8017,21.8098,21.7856,21.7937,319500.0
2012-12-13 14:20:00,26.96,27.01,26.95,27.01,302100.0,21.7937,21.8341,21.7856,21.8341,302100.0
2012-12-13 14:25:00,27.01,27.04,26.99,27.04,263800.0,21.8341,21.8583,21.8179,21.8583,263800.0
2012-12-13 14:30:00,27.03,27.04,27.01,27.03,319200.0,21.8502,21.8583,21.8341,21.8502,319200.0
2012-12-13 14:35:00,27.03,27.03,27.0,27.0,238000.0,21.8502,21.8502,21.826,21.826,238000.0
2012-12-13 14:40:00,27.01,27.03,26.99,27.02,317100.0,21.8341,21.8502,21.8179,21.8422,317100.0
2012-12-13 14:45:00,27.03,27.06,27.02,27.05,302500.0,21.8502,21.8745,21.8422,21.8664,302500.0
2012-12-13 14:50:00,27.05,27.07,27.04,27.06,475600.0,21.8664,21.8826,21.8583,21.8745,475600.0
2012-12-13 14:55:00,27.06,27.08,27.05,27.08,232200.0,21.8745,21.8907,21.8664,21.8907,232200.0
2012-12-13 15:00:00,27.08,27.08,27.04,27.07,638400.0,21.8907,21.8907,21.8583,21.8826,638400.0
2012-12-13 15:05:00,27.06,27.08,27.03,27.04,1031300.0,21.8745,21.8907,21.8502,21.8583,1031300.0
2012-12-13 15:10:00,27.04,27.05,27.02,27.05,668800.0,21.8583,21.8664,21.8422,21.8664,668800.0
2012-12-13 15:15:00,27.05,27.05,27.01,27.02,1379600.0,21.8664,21.8664,21.8341,21.8422,1379600.0
2012-12-13 15:20:00,27.02,27.02,27.01,27.02,227300.0,21.8422,21.8422,21.8341,21.8422,227300.0
2012-12-13 15:25:00,27.02,27.05,27.01,27.05,680900.0,21.8422,21.8664,21.8341,21.8664,680900.0
2012-12-13 15:30:00,27.05,27.06,27.04,27.05,648800.0,21.8664,21.8745,21.8583,21.8664,648800.0
2012-12-13 15:35:00,27.05,27.13,27.04,27.12,734200.0,21.8664,21.9311,21.8583,21.923,734200.0
2012-12-13 15:40:00,27.12,27.19,27.12,27.19,743400.0,21.923,21.9796,21.923,21.9796,743400.0
2012-12-13 15:45:00,27.18,27.2,27.16,27.18,1219600.0,21.9715,21.9877,21.9553,21.9715,1219600.0
2012-12-13 15:50:00,27.18,27.2,27.17,27.2,971400.0,21.9715,21.9877,21.9634,21.9877,971400.0
2012-12-13 15:55:00,27.2,27.2,27.09,27.11,1564800.0,21.9877,21.9877,21.8987,21.9149,1564800.0
2012-12-14 09:30:00,27.14,27.14,26.96,26.99,2733200.0,21.9392,21.9392,21.7937,21.8179,2733200.0
2012-12-14 09:35:00,26.99,27.0,26.82,26.83,1820000.0,21.8179,21.826,21.6805,21.6886,1820000.0
2012-12-14 09:40:00,26.82,27.04,26.82,27.04,1235600.0,21.6805,21.8583,21.6805,21.8583,1235600.0
2012-12-14 09:45:00,27.04,27.05,26.95,26.95,1188600.0,21.8583,21.8664,21.7856,21.7856,1188600.0
2012-12-14 09:50:00,26.95,26.98,26.95,26.97,693800.0,21.7856,21.8098,21.7856,21.8017,693800.0
2012-12-14 09:55:00,26.96,26.97,26.93,26.93,723800.0,21.7937,21.8017,21.7694,21.7694,723800.0
2012-12-14 10:00:00,26.93,26.99,26.91,26.97,1306800.0,21.7694,21.8179,21.7532,21.8017,1306800.0
2012-12-14 10:05:00,26.98,26.99,26.94,26.95,847200.0,21.8098,21.8179,21.7775,21.7856,847200.0
2012-12-14 10:10:00,26.95,26.99,26.89,26.96,1726800.0,21.7856,21.8179,21.7371,21.7937,1726800.0
2012-12-14 10:15:00,26.96,26.96,26.9,26.91,836200.0,21.7937,21.7937,21.7452,21.7532,836200.0
2012-12-14 10:20:00,26.92,26.95,26.89,26.95,1421200.0,21.7613,21.7856,21.7371,21.7856,1421200.0
2012-12-14 10:25:00,26.94,26.96,26.92,26.94,1215000.0,21.7775,21.7937,21.7613,21.7775,1215000.0
2012-12-14 10:30:00,26.94,26.95,26.93,26.94,632800.0,21.7775,21.7856,21.7694,21.7775,632800.0
2012-12-14 10:35:00,26.93,26.94,26.9,26.9,588600.0,21.7694,21.7775,21.7452,21.7452,588600.0
2012-12-14 10:40:00,26.92,26.95,26.88,26.94,1042200.0,21.7613,21.7856,21.729,21.7775,1042200.0
2012-12-14 10:45:00,26.94,26.98,26.93,26.98,1455000.0,21.7775,21.8098,21.7694,21.8098,1455000.0
2012-12-14 10:50:00,26.97,26.98,26.96,26.98,535800.0,21.8017,21.8098,21.7937,21.8098,535800.0
2012-12-14 10:55:00,26.98,27.0,26.96,26.97,677400.0,21.8098,21.826,21.7937,21.8017,677400.0
2012-12-14 11:00:00,26.96,26.97,26.95,26.97,466200.0,21.7937,21.8017,21.7856,21.8017,466200.0
2012-12-14 11:05:00,26.96,26.99,26.95,26.96,924000.0,21.7937,21.8179,21.7856,21.7937,924000.0
2012-12-14 11:10:00,26.96,26.97,26.93,26.94,1007200.0,21.7937,21.8017,21.7694,21.7775,1007200.0
2012-12-14 11:15:00,26.93,26.94,26.9,26.91,911000.0,21.7694,21.7775,21.7452,21.7532,911000.0
2012-12-14 11:20:00,26.9,26.91,26.83,26.86,1693800.0,21.7452,21.7532,21.6886,21.7128,1693800.0
2012-12-14 11:25:00,26.87,26.87,26.84,26.84,728200.0,21.7209,21.7209,21.6967,21.6967,728200.0
2012-12-14 11:30:00,26.85,26.88,26.84,26.86,1013200.0,21.7047,21.729,21.6967,21.7128,1013200.0
2012-12-14 11:35:00,26.86,26.88,26.83,26.87,927400.0,21.7128,21.729,21.6886,21.7209,927400.0
2012-12-14 11:40:00,26.87,26.91,26.86,26.9,1343000.0,21.7209,21.7532,21.7128,21.7452,1343000.0
2012-12-14 11:45:00,26.91,26.91,26.89,26.9,771200.0,21.7532,21.7532,21.7371,21.7452,771200.0
2012-12-14 11:50:00,26.9,26.91,26.89,26.9,597600.0,21.7452,21.7532,21.7371,21.7452,597600.0
2012-12-14 11:55:00,26.89,26.9,26.83,26.85,1074000.0,21.7371,21.7452,21.6886,21.7047,1074000.0
2012-12-14 12:00:00,26.86,26.9,26.85,26.87,706000.0,21.7128,21.7452,21.7047,21.7209,706000.0
2012-12-14 12:05:00,26.87,26.93,26.87,26.92,1292200.0,21.7209,21.7694,21.7209,21.7613,1292200.0
2012-12-14 12:10:00,26.91,26.93,26.9,26.93,458200.0,21.7532,21.7694,21.7452,21.7694,458200.0
2012-12-14 12:15:00,26.92,26.95,26.9,26.91,617200.0,21.7613,21.7856,21.7452,21.7532,617200.0
2012-12-14 12:20:00,26.9,26.91,26.89,26.9,495000.0,21.7452,21.7532,21.7371,21.7452,495000.0
2012-12-14 12:25:00,26.89,26.92,26.89,26.91,572600.0,21.7371,21.7613,21.7371,21.7532,572600.0
2012-12-14 12:30:00,26.91,26.92,26.9,26.91,754800.0,21.7532,21.7613,21.7452,21.7532,754800.0
2012-12-14 12:35:00,26.91,26.91,26.88,26.89,352800.0,21.7532,21.7532,21.729,21.7371,352800.0
2012-12-14 12:40:00,26.89,26.92,26.88,26.92,659400.0,21.7371,21.7613,21.729,21.7613,659400.0
2012-12-14 12:45:00,26.91,26.93,26.91,26.91,590600.0,21.7532,21.7694,21.7532,21.7532,590600.0
2012-12-14 12:50:00,26.9,26.91,26.88,26.89,301000.0,21.7452,21.7532,21.729,21.7371,301000.0
2012-12-14 12:55:00,26.88,26.89,26.88,26.89,227200.0,21.729,21.7371,21.729,21.7371,227200.0
2012-12-14 13:00:00,26.9,26.9,26.89,26.89,250800.0,21.7452,21.7452,21.7371,21.7371,250800.0
2012-12-14 13:05:00,26.89,26.91,26.89,26.91,423400.0,21.7371,21.7532,21.7371,21.7532,423400.0
2012-12-14 13:10:00,26.91,26.91,26.87,26.87,535400.0,21.7532,21.7532,21.7209,21.7209,535400.0
2012-12-14 13:15:00,26.87,26.88,26.85,26.86,457000.0,21.7209,21.729,21.7047,21.7128,457000.0
2012-12-14 13:20:00,26.87,26.88,26.86,26.88,250800.0,21.7209,21.729,21.7128,21.729,250800.0
2012-12-14 13:25:00,26.88,26.88,26.86,26.87,334800.0,21.729,21.729,21.7128,21.7209,334800.0
2012-12-14 13:30:00,26.87,26.88,26.85,26.86,782400.0,21.7209,21.729,21.7047,21.7128,782400.0
2012-12-14 13:35:00,26.87,26.88,26.86,26.86,386800.0,21.7209,21.729,21.7128,21.7128,386800.0
2012-12-14 13:40:00,26.86,26.88,26.85,26.85,616000.0,21.7128,21.729,21.7047,21.7047,616000.0
2012-12-14 13:45:00,26.86,26.89,26.85,26.89,864800.0,21.7128,21.7371,21.7047,21.7371,864800.0
2012-12-14 13:50:00,26.88,26.89,26.86,26.87,565200.0,21.729,21.7371,21.7128,21.7209,565200.0
2012-12-14 13:55:00,26.87,26.88,26.86,26.86,357600.0,21.7209,21.729,21.7128,21.7128,357600.0
2012-12-14 14:00:00,26.87,26.88,26.86,26.86,425800.0,21.7209,21.729,21.7128,21.7128,425800.0
2012-12-14 14:05:00,26.87,26.88,26.85,26.88,812400.0,21.7209,21.729,21.7047,21.729,812400.0
2012-12-14 14:10:00,26.88,26.88,26.85,26.86,1127600.0,21.729,21.729,21.7047,21.7128,1127600.0
2012-12-14 14:15:00,26.87,26.88,26.86,26.86,494400.0,21.7209,21.729,21.7128,21.7128,494400.0
2012-12-14 14:20:00,26.86,26.87,26.85,26.86,410600.0,21.7128,21.7209,21.7047,21.7128,410600.0
2012-12-14 14:25:00,26.86,26.87,26.85,26.85,497400.0,21.7128,21.7209,21.7047,21.7047,497400.0
2012-12-14 14:30:00,26.86,26.86,26.85,26.86,460600.0,21.7128,21.7128,21.7047,21.7128,460600.0
2012-12-14 14:35:00,26.86,26.86,26.85,26.86,262800.0,21.7128,21.7128,21.7047,21.7128,262800.0
2012-12-14 14:40:00,26.86,26.87,26.85,26.86,889200.0,21.7128,21.7209,21.7047,21.7128,889200.0
2012-12-14 14:45:00,26.85,26.86,26.84,26.85,1083400.0,21.7047,21.7128,21.6967,21.7047,1083400.0
2012-12-14 14:50:00,26.85,26.86,26.84,26.85,810400.0,21.7047,21.7128,21.6967,21.7047,810400.0
2012-12-14 14:55:00,26.85,26.85,26.72,26.73,2407200.0,21.7047,21.7047,21.5996,21.6077,2407200.0
2012-12-14 15:00:00,26.73,26.75,26.72,26.75,1101600.0,21.6077,21.6239,21.5996,21.6239,1101600.0
2012-12-14 15:05:00,26.75,26.75,26.7,26.72,1441000.0,21.6239,21.6239,21.5835,21.5996,1441000.0
2012-12-14 15:10:00,26.72,26.79,26.71,26.78,944200.0,21.5996,21.6562,21.5916,21.6482,944200.0
2012-12-14 15:15:00,26.77,26.78,26.76,26.76,530600.0,21.6401,21.6482,21.632,21.632,530600.0
2012-12-14 15:20:00,26.77,26.79,26.76,26.78,493400.0,21.6401,21.6562,21.632,21.6482,493400.0
2012-12-14 15:25:00,26.78,26.8,26.76,26.79,602000.0,21.6482,21.6643,21.632,21.6562,602000.0
2012-12-14 15:30:00,26.8,26.84,26.79,26.84,1059000.0,21.6643,21.6967,21.6562,21.6967,1059000.0
2012-12-14 15:35:00,26.84,26.84,26.81,26.81,953000.0,21.6967,21.6967,21.6724,21.6724,953000.0
2012-12-14 15:40:00,26.82,26.82,26.79,26.8,1097400.0,21.6805,21.6805,21.6562,21.6643,1097400.0
2012-12-14 15:45:00,26.79,26.8,26.78,26.79,1225400.0,21.6562,21.6643,21.6482,21.6562,1225400.0
2012-12-14 15:50:00,26.78,26.79,26.76,26.79,1375000.0,21.6482,21.6562,21.632,21.6562,1375000.0
2012-12-14 15:55:00,26.79,26.82,26.77,26.82,4792400.0,21.6562,21.6805,21.6401,21.6805,4792400.0
2012-12-17 09:30:00,26.79,26.84,26.68,26.84,1712600.0,21.6562,21.6967,21.5673,21.6967,1712600.0
2012-12-17 09:35:00,26.84,27.03,26.83,27.0,1021700.0,21.6967,21.8502,21.6886,21.826,1021700.0
2012-12-17 09:40:00,27.0,27.03,26.95,27.01,405900.0,21.826,21.8502,21.7856,21.8341,405900.0
2012-12-17 09:45:00,27.01,27.04,26.94,26.96,540700.0,21.8341,21.8583,21.7775,21.7937,540700.0
2012-12-17 09:50:00,26.96,27.03,26.95,27.02,406100.0,21.7937,21.8502,21.7856,21.8422,406100.0
2012-12-17 09:55:00,27.02,27.03,26.98,27.01,429500.0,21.8422,21.8502,21.8098,21.8341,429500.0
2012-12-17 10:00:00,27.01,27.03,26.96,26.97,463900.0,21.8341,21.8502,21.7937,21.8017,463900.0
2012-12-17 10:05:00,26.97,27.01,26.94,27.01,472300.0,21.8017,21.8341,21.7775,21.8341,472300.0
2012-12-17 10:10:00,27.01,27.11,26.98,27.08,1246100.0,21.8341,21.9149,21.8098,21.8907,1246100.0
2012-12-17 10:15:00,27.08,27.08,27.0,27.0,236500.0,21.8907,21.8907,21.826,21.826,236500.0
2012-12-17 10:20:00,27.01,27.01,26.96,27.01,396100.0,21.8341,21.8341,21.7937,21.8341,396100.0
2012-12-17 10:25:00,27.01,27.03,26.7,27.0,320200.0,21.8341,21.8502,21.5835,21.826,320200.0
2012-12-17 10:30:00,26.99,27.0,26.96,26.96,393200.0,21.8179,21.826,21.7937,21.7937,393200.0
2012-12-17 10:35:00,26.97,26.99,26.95,26.99,302200.0,21.8017,21.8179,21.7856,21.8179,302200.0
2012-12-17 10:40:00,26.99,27.02,26.96,27.0,386900.0,21.8179,21.8422,21.7937,21.826,386900.0
2012-12-17 10:45:00,26.99,27.01,26.98,27.0,437100.0,21.8179,21.8341,21.8098,21.826,437100.0
2012-12-17 10:50:00,27.0,27.02,26.98,26.99,267200.0,21.826,21.8422,21.8098,21.8179,267200.0
2012-12-17 10:55:00,26.99,26.99,26.97,26.98,239500.0,21.8179,21.8179,21.8017,21.8098,239500.0
2012-12-17 11:00:00,26.98,27.03,26.97,27.02,497400.0,21.8098,21.8502,21.8017,21.8422,497400.0
2012-12-17 11:05:00,27.03,27.07,27.0,27.07,597900.0,21.8502,21.8826,21.826,21.8826,597900.0
2012-12-17 11:10:00,27.07,27.1,27.06,27.07,401100.0,21.8826,21.9068,21.8745,21.8826,401100.0
2012-12-17 11:15:00,27.07,27.08,27.04,27.06,448700.0,21.8826,21.8907,21.8583,21.8745,448700.0
2012-12-17 11:20:00,27.07,27.07,27.03,27.06,432400.0,21.8826,21.8826,21.8502,21.8745,432400.0
2012-12-17 11:25:00,27.05,27.06,27.01,27.03,402100.0,21.8664,21.8745,21.8341,21.8502,402100.0
2012-12-17 11:30:00,27.02,27.07,27.0,27.04,475000.0,21.8422,21.8826,21.826,21.8583,475000.0
2012-12-17 11:35:00,27.05,27.1,27.04,27.09,397000.0,21.8664,21.9068,21.8583,21.8987,397000.0
2012-12-17 11:40:00,27.08,27.15,27.08,27.14,460900.0,21.8907,21.9472,21.8907,21.9392,460900.0
2012-12-17 11:45:00,27.14,27.17,27.13,27.13,293000.0,21.9392,21.9634,21.9311,21.9311,293000.0
2012-12-17 11:50:00,27.13,27.17,27.13,27.15,365900.0,21.9311,21.9634,21.9311,21.9472,365900.0
2012-12-17 11:55:00,27.16,27.17,27.13,27.13,189600.0,21.9553,21.9634,21.9311,21.9311,189600.0
2012-12-17 12:00:00,27.13,27.16,27.11,27.12,299300.0,21.9311,21.9553,21.9149,21.923,299300.0
2012-12-17 12:05:00,27.13,27.17,27.13,27.15,266300.0,21.9311,21.9634,21.9311,21.9472,266300.0
2012-12-17 12:10:00,27.16,27.17,27.14,27.16,264900.0,21.9553,21.9634,21.9392,21.9553,264900.0
2012-12-17 12:15:00,27.16,27.16,27.13,27.14,194000.0,21.9553,21.9553,21.9311,21.9392,194000.0
2012-12-17 12:20:00,27.14,27.2,27.14,27.19,399300.0,21.9392,21.9877,21.9392,21.9796,399300.0
2012-12-17 12:25:00,27.19,27.21,27.16,27.17,427600.0,21.9796,21.9958,21.9553,21.9634,427600.0
2012-12-17 12:30:00,27.16,27.17,27.14,27.14,229200.0,21.9553,21.9634,21.9392,21.9392,229200.0
2012-12-17 12:35:00,27.14,27.15,27.12,27.12,306200.0,21.9392,21.9472,21.923,21.923,306200.0
2012-12-17 12:40:00,27.13,27.13,27.1,27.1,142200.0,21.9311,21.9311,21.9068,21.9068,142200.0
2012-12-17 12:45:00,27.11,27.11,27.1,27.11,242300.0,21.9149,21.9149,21.9068,21.9149,242300.0
2012-12-17 12:50:00,27.11,27.12,27.09,27.11,462500.0,21.9149,21.923,21.8987,21.9149,462500.0
2012-12-17 12:55:00,27.11,27.11,27.06,27.06,311200.0,21.9149,21.9149,21.8745,21.8745,311200.0
2012-12-17 13:00:00,27.07,27.09,27.05,27.08,287500.0,21.8826,21.8987,21.8664,21.8907,287500.0
2012-12-17 13:05:00,27.08,27.08,27.05,27.08,277500.0,21.8907,21.8907,21.8664,21.8907,277500.0
2012-12-17 13:10:00,27.07,27.09,27.06,27.07,255800.0,21.8826,21.8987,21.8745,21.8826,255800.0
2012-12-17 13:15:00,27.06,27.08,27.02,27.03,348400.0,21.8745,21.8907,21.8422,21.8502,348400.0
2012-12-17 13:20:00,27.03,27.06,27.03,27.04,279400.0,21.8502,21.8745,21.8502,21.8583,279400.0
2012-12-17 13:25:00,27.03,27.05,27.02,27.02,249600.0,21.8502,21.8664,21.8422,21.8422,249600.0
2012-12-17 13:30:00,27.02,27.03,27.0,27.01,305500.0,21.8422,21.8502,21.826,21.8341,305500.0
2012-12-17 13:35:00,27.01,27.02,26.98,26.99,391600.0,21.8341,21.8422,21.8098,21.8179,391600.0
2012-12-17 13:40:00,26.98,27.0,26.96,26.96,218600.0,21.8098,21.826,21.7937,21.7937,218600.0
2012-12-17 13:45:00,26.96,27.0,26.95,26.99,319400.0,21.7937,21.826,21.7856,21.8179,319400.0
2012-12-17 13:50:00,26.99,26.99,26.95,26.96,284100.0,21.8179,21.8179,21.7856,21.7937,284100.0
2012-12-17 13:55:00,26.96,26.96,26.94,26.95,196300.0,21.7937,21.7937,21.7775,21.7856,196300.0
2012-12-17 14:00:00,26.95,26.99,26.93,26.95,626800.0,21.7856,21.8179,21.7694,21.7856,626800.0
2012-12-17 14:05:00,26.95,26.96,26.92,26.95,465200.0,21.7856,21.7937,21.7613,21.7856,465200.0
2012-12-17 14:10:00,26.95,26.95,26.91,26.93,303000.0,21.7856,21.7856,21.7532,21.7694,303000.0
2012-12-17 14:15:00,26.92,26.93,26.9,26.9,310300.0,21.7613,21.7694,21.7452,21.7452,310300.0
2012-12-17 14:20:00,26.9,26.91,26.87,26.89,599900.0,21.7452,21.7532,21.7209,21.7371,599900.0
2012-12-17 14:25:00,26.89,26.91,26.88,26.89,260800.0,21.7371,21.7532,21.729,21.7371,260800.0
2012-12-17 14:30:00,26.89,26.93,26.88,26.92,413200.0,21.7371,21.7694,21.729,21.7613,413200.0
2012-12-17 14:35:00,26.93,26.93,26.89,26.89,235600.0,21.7694,21.7694,21.7371,21.7371,235600.0
2012-12-17 14:40:00,26.89,26.9,26.85,26.87,758400.0,21.7371,21.7452,21.7047,21.7209,758400.0
2012-12-17 14:45:00,26.87,26.88,26.84,26.84,758400.0,21.7209,21.729,21.6967,21.6967,758400.0
2012-12-17 14:50:00,26.85,26.87,26.84,26.85,378800.0,21.7047,21.7209,21.6967,21.7047,378800.0
2012-12-17 14:55:00,26.85,26.88,26.84,26.87,326600.0,21.7047,21.729,21.6967,21.7209,326600.0
2012-12-17 15:00:00,26.87,26.91,26.85,26.9,478500.0,21.7209,21.7532,21.7047,21.7452,478500.0
2012-12-17 15:05:00,26.91,26.95,26.88,26.95,541300.0,21.7532,21.7856,21.729,21.7856,541300.0
2012-12-17 15:10:00,26.95,26.95,26.91,26.92,297800.0,21.7856,21.7856,21.7532,21.7613,297800.0
2012-12-17 15:15:00,26.91,26.94,26.91,26.93,309600.0,21.7532,21.7775,21.7532,21.7694,309600.0
2012-12-17 15:20:00,26.93,26.95,26.92,26.93,292600.0,21.7694,21.7856,21.7613,21.7694,292600.0
2012-12-17 15:25:00,26.94,26.96,26.92,26.94,508600.0,21.7775,21.7937,21.7613,21.7775,508600.0
2012-12-17 15:30:00,26.94,26.96,26.92,26.96,360800.0,21.7775,21.7937,21.7613,21.7937,360800.0
2012-12-17 15:35:00,26.95,26.98,26.95,26.98,484900.0,21.7856,21.8098,21.7856,21.8098,484900.0
2012-12-17 15:40:00,26.98,26.99,26.96,26.99,323500.0,21.8098,21.8179,21.7937,21.8179,323500.0
2012-12-17 15:45:00,26.99,27.02,26.98,27.02,800800.0,21.8179,21.8422,21.8098,21.8422,800800.0
2012-12-17 15:50:00,27.01,27.05,26.98,27.05,1226700.0,21.8341,21.8664,21.8098,21.8664,1226700.0
2012-12-17 15:55:00,27.05,27.1,27.02,27.1,2405900.0,21.8664,21.9068,21.8422,21.9068,2405900.0
2012-12-18 09:30:00,27.25,27.29,27.15,27.2,2778200.0,22.0281,22.0604,21.9472,21.9877,2778200.0
2012-12-18 09:35:00,27.2,27.21,27.15,27.18,1192200.0,21.9877,21.9958,21.9472,21.9715,1192200.0
2012-12-18 09:40:00,27.18,27.24,27.15,27.22,1478200.0,21.9715,22.02,21.9472,22.0038,1478200.0
2012-12-18 09:45:00,27.22,27.26,27.17,27.23,972000.0,22.0038,22.0362,21.9634,22.0119,972000.0
2012-12-18 09:50:00,27.22,27.24,27.2,27.22,951800.0,22.0038,22.02,21.9877,22.0038,951800.0
2012-12-18 09:55:00,27.22,27.23,27.17,27.18,1016400.0,22.0038,22.0119,21.9634,21.9715,1016400.0
2012-12-18 10:00:00,27.17,27.21,27.17,27.19,1302400.0,21.9634,21.9958,21.9634,21.9796,1302400.0
2012-12-18 10:05:00,27.18,27.21,27.14,27.19,2129800.0,21.9715,21.9958,21.9392,21.9796,2129800.0
2012-12-18 10:10:00,27.18,27.23,27.18,27.2,1239200.0,21.9715,22.0119,21.9715,21.9877,1239200.0
2012-12-18 10:15:00,27.2,27.23,27.19,27.2,1476800.0,21.9877,22.0119,21.9796,21.9877,1476800.0
2012-12-18 10:20:00,27.2,27.24,27.17,27.24,1508400.0,21.9877,22.02,21.9634,22.02,1508400.0
2012-12-18 10:25:00,27.24,27.26,27.22,27.25,2113200.0,22.02,22.0362,22.0038,22.0281,2113200.0
2012-12-18 10:30:00,27.25,27.28,27.24,27.25,989600.0,22.0281,22.0523,22.02,22.0281,989600.0
2012-12-18 10:35:00,27.25,27.3,27.25,27.3,1200000.0,22.0281,22.0685,22.0281,22.0685,1200000.0
2012-12-18 10:40:00,27.3,27.39,27.29,27.38,1556800.0,22.0685,22.1413,22.0604,22.1332,1556800.0
2012-12-18 10:45:00,27.38,27.4,27.36,27.4,1529400.0,22.1332,22.1493,22.117,22.1493,1529400.0
2012-12-18 10:50:00,27.39,27.43,27.36,27.38,1896600.0,22.1413,22.1736,22.117,22.1332,1896600.0
2012-12-18 10:55:00,27.38,27.39,27.35,27.36,690000.0,22.1332,22.1413,22.1089,22.117,690000.0
2012-12-18 11:00:00,27.35,27.37,27.3,27.32,1144800.0,22.1089,22.1251,22.0685,22.0847,1144800.0
2012-12-18 11:05:00,27.32,27.34,27.31,27.32,846400.0,22.0847,22.1008,22.0766,22.0847,846400.0
2012-12-18 11:10:00,27.33,27.4,27.32,27.37,1377800.0,22.0928,22.1493,22.0847,22.1251,1377800.0
2012-12-18 11:15:00,27.38,27.42,27.38,27.41,1504400.0,22.1332,22.1655,22.1332,22.1574,1504400.0
2012-12-18 11:20:00,27.4,27.47,27.4,27.46,2085600.0,22.1493,22.2059,22.1493,22.1978,2085600.0
2012-12-18 11:25:00,27.46,27.47,27.39,27.39,988600.0,22.1978,22.2059,22.1413,22.1413,988600.0
2012-12-18 11:30:00,27.4,27.41,27.36,27.39,1324200.0,22.1493,22.1574,22.117,22.1413,1324200.0
2012-12-18 11:35:00,27.4,27.43,27.38,27.41,898400.0,22.1493,22.1736,22.1332,22.1574,898400.0
2012-12-18 11:40:00,27.4,27.44,27.4,27.44,468000.0,22.1493,22.1817,22.1493,22.1817,468000.0
2012-12-18 11:45:00,27.43,27.49,27.43,27.49,741200.0,22.1736,22.2221,22.1736,22.2221,741200.0
2012-12-18 11:50:00,27.49,27.49,27.46,27.46,752400.0,22.2221,22.2221,22.1978,22.1978,752400.0
2012-12-18 11:55:00,27.47,27.48,27.43,27.44,544400.0,22.2059,22.214,22.1736,22.1817,544400.0
2012-12-18 12:00:00,27.44,27.45,27.42,27.43,591400.0,22.1817,22.1898,22.1655,22.1736,591400.0
2012-12-18 12:05:00,27.43,27.44,27.41,27.42,705000.0,22.1736,22.1817,22.1574,22.1655,705000.0
2012-12-18 12:10:00,27.42,27.42,27.39,27.4,513400.0,22.1655,22.1655,22.1413,22.1493,513400.0
2012-12-18 12:15:00,27.4,27.42,27.4,27.42,418800.0,22.1493,22.1655,22.1493,22.1655,418800.0
2012-12-18 12:20:00,27.42,27.44,27.39,27.39,591200.0,22.1655,22.1817,22.1413,22.1413,591200.0
2012-12-18 12:25:00,27.39,27.41,27.38,27.39,533400.0,22.1413,22.1574,22.1332,22.1413,533400.0
2012-12-18 12:30:00,27.39,27.43,27.39,27.42,743800.0,22.1413,22.1736,22.1413,22.1655,743800.0
2012-12-18 12:35:00,27.42,27.5,27.42,27.48,1048000.0,22.1655,22.2302,22.1655,22.214,1048000.0
2012-12-18 12:40:00,27.48,27.5,27.47,27.49,1142200.0,22.214,22.2302,22.2059,22.2221,1142200.0
2012-12-18 12:45:00,27.49,27.5,27.45,27.46,1584600.0,22.2221,22.2302,22.1898,22.1978,1584600.0
2012-12-18 12:50:00,27.47,27.49,27.45,27.48,484400.0,22.2059,22.2221,22.1898,22.214,484400.0
2012-12-18 12:55:00,27.49,27.5,27.46,27.5,597200.0,22.2221,22.2302,22.1978,22.2302,597200.0
2012-12-18 13:00:00,27.5,27.5,27.46,27.5,648000.0,22.2302,22.2302,22.1978,22.2302,648000.0
2012-12-18 13:05:00,27.5,27.5,27.47,27.49,833600.0,22.2302,22.2302,22.2059,22.2221,833600.0
2012-12-18 13:10:00,27.49,27.5,27.42,27.42,980800.0,22.2221,22.2302,22.1655,22.1655,980800.0
2012-12-18 13:15:00,27.42,27.43,27.37,27.37,901000.0,22.1655,22.1736,22.1251,22.1251,901000.0
2012-12-18 13:20:00,27.38,27.41,27.37,27.4,527200.0,22.1332,22.1574,22.1251,22.1493,527200.0
2012-12-18 13:25:00,27.4,27.43,27.38,27.42,876600.0,22.1493,22.1736,22.1332,22.1655,876600.0
2012-12-18 13:30:00,27.42,27.44,27.4,27.44,573000.0,22.1655,22.1817,22.1493,22.1817,573000.0
2012-12-18 13:35:00,27.44,27.45,27.41,27.43,449000.0,22.1817,22.1898,22.1574,22.1736,449000.0
2012-12-18 13:40:00,27.43,27.44,27.41,27.44,732000.0,22.1736,22.1817,22.1574,22.1817,732000.0
2012-12-18 13:45:00,27.44,27.48,27.43,27.47,1047800.0,22.1817,22.214,22.1736,22.2059,1047800.0
2012-12-18 13:50:00,27.48,27.49,27.46,27.47,950000.0,22.214,22.2221,22.1978,22.2059,950000.0
2012-12-18 13:55:00,27.48,27.5,27.46,27.5,1420000.0,22.214,22.2302,22.1978,22.2302,1420000.0
2012-12-18 14:00:00,27.5,27.51,27.48,27.49,894400.0,22.2302,22.2383,22.214,22.2221,894400.0
2012-12-18 14:05:00,27.49,27.52,27.48,27.5,866200.0,22.2221,22.2463,22.214,22.2302,866200.0
2012-12-18 14:10:00,27.51,27.52,27.5,27.52,752400.0,22.2383,22.2463,22.2302,22.2463,752400.0
2012-12-18 14:15:00,27.52,27.53,27.5,27.53,882400.0,22.2463,22.2544,22.2302,22.2544,882400.0
2012-12-18 14:20:00,27.52,27.54,27.48,27.48,683600.0,22.2463,22.2625,22.214,22.214,683600.0
2012-12-18 14:25:00,27.48,27.49,27.45,27.47,963200.0,22.214,22.2221,22.1898,22.2059,963200.0
2012-12-18 14:30:00,27.47,27.48,27.44,27.46,795200.0,22.2059,22.214,22.1817,22.1978,795200.0
2012-12-18 14:35:00,27.46,27.48,27.44,27.47,945600.0,22.1978,22.214,22.1817,22.2059,945600.0
2012-12-18 14:40:00,27.48,27.49,27.44,27.47,1063800.0,22.214,22.2221,22.1817,22.2059,1063800.0
2012-12-18 14:45:00,27.47,27.49,27.46,27.49,766000.0,22.2059,22.2221,22.1978,22.2221,766000.0
2012-12-18 14:50:00,27.48,27.49,27.46,27.46,343400.0,22.214,22.2221,22.1978,22.1978,343400.0
2012-12-18 14:55:00,27.47,27.48,27.45,27.46,730600.0,22.2059,22.214,22.1898,22.1978,730600.0
2012-12-18 15:00:00,27.46,27.48,27.45,27.48,894600.0,22.1978,22.214,22.1898,22.214,894600.0
2012-12-18 15:05:00,27.48,27.5,27.46,27.49,780600.0,22.214,22.2302,22.1978,22.2221,780600.0
2012-12-18 15:10:00,27.5,27.5,27.46,27.47,987600.0,22.2302,22.2302,22.1978,22.2059,987600.0
2012-12-18 15:15:00,27.47,27.5,27.45,27.46,1628800.0,22.2059,22.2302,22.1898,22.1978,1628800.0
2012-12-18 15:20:00,27.47,27.51,27.46,27.48,1204200.0,22.2059,22.2383,22.1978,22.214,1204200.0
2012-12-18 15:25:00,27.48,27.49,27.45,27.46,661400.0,22.214,22.2221,22.1898,22.1978,661400.0
2012-12-18 15:30:00,27.46,27.51,27.45,27.51,1266400.0,22.1978,22.2383,22.1898,22.2383,1266400.0
2012-12-18 15:35:00,27.5,27.54,27.5,27.52,1447800.0,22.2302,22.2625,22.2302,22.2463,1447800.0
2012-12-18 15:40:00,27.53,27.55,27.51,27.51,1500400.0,22.2544,22.2706,22.2383,22.2383,1500400.0
2012-12-18 15:45:00,27.52,27.57,27.5,27.56,2502800.0,22.2463,22.2868,22.2302,22.2787,2502800.0
2012-12-18 15:50:00,27.56,27.63,27.56,27.63,3483400.0,22.2787,22.3353,22.2787,22.3353,3483400.0
2012-12-18 15:55:00,27.63,27.63,27.55,27.57,5816200.0,22.3353,22.3353,22.2706,22.2868,5816200.0
2012-12-19 09:30:00,27.69,27.73,27.6,27.61,2241400.0,22.3838,22.4161,22.311,22.3191,2241400.0
2012-12-19 09:35:00,27.62,27.7,27.61,27.65,984300.0,22.3272,22.3919,22.3191,22.3514,984300.0
2012-12-19 09:40:00,27.65,27.68,27.6,27.62,881800.0,22.3514,22.3757,22.311,22.3272,881800.0
2012-12-19 09:45:00,27.63,27.66,27.61,27.62,511800.0,22.3353,22.3595,22.3191,22.3272,511800.0
2012-12-19 09:50:00,27.62,27.64,27.56,27.58,605300.0,22.3272,22.3433,22.2787,22.2948,605300.0
2012-12-19 09:55:00,27.59,27.59,27.49,27.52,676500.0,22.3029,22.3029,22.2221,22.2463,676500.0
2012-12-19 10:00:00,27.52,27.54,27.5,27.52,564800.0,22.2463,22.2625,22.2302,22.2463,564800.0
2012-12-19 10:05:00,27.52,27.56,27.5,27.52,457100.0,22.2463,22.2787,22.2302,22.2463,457100.0
2012-12-19 10:10:00,27.53,27.53,27.49,27.5,470200.0,22.2544,22.2544,22.2221,22.2302,470200.0
2012-12-19 10:15:00,27.51,27.51,27.42,27.45,628500.0,22.2383,22.2383,22.1655,22.1898,628500.0
2012-12-19 10:20:00,27.45,27.48,27.43,27.46,435000.0,22.1898,22.214,22.1736,22.1978,435000.0
2012-12-19 10:25:00,27.46,27.47,27.42,27.42,373700.0,22.1978,22.2059,22.1655,22.1655,373700.0
2012-12-19 10:30:00,27.42,27.44,27.41,27.43,724800.0,22.1655,22.1817,22.1574,22.1736,724800.0
2012-12-19 10:35:00,27.43,27.45,27.41,27.45,762200.0,22.1736,22.1898,22.1574,22.1898,762200.0
2012-12-19 10:40:00,27.45,27.45,27.34,27.34,483000.0,22.1898,22.1898,22.1008,22.1008,483000.0
2012-12-19 10:45:00,27.34,27.39,27.34,27.38,521400.0,22.1008,22.1413,22.1008,22.1332,521400.0
2012-12-19 10:50:00,27.38,27.41,27.38,27.38,500800.0,22.1332,22.1574,22.1332,22.1332,500800.0
2012-12-19 10:55:00,27.39,27.4,27.38,27.39,222400.0,22.1413,22.1493,22.1332,22.1413,222400.0
2012-12-19 11:00:00,27.39,27.41,27.37,27.37,592000.0,22.1413,22.1574,22.1251,22.1251,592000.0
2012-12-19 11:05:00,27.38,27.41,27.35,27.39,721300.0,22.1332,22.1574,22.1089,22.1413,721300.0
2012-12-19 11:10:00,27.39,27.41,27.38,27.39,421200.0,22.1413,22.1574,22.1332,22.1413,421200.0
2012-12-19 11:15:00,27.39,27.41,27.38,27.4,367900.0,22.1413,22.1574,22.1332,22.1493,367900.0
2012-12-19 11:20:00,27.4,27.41,27.36,27.36,876300.0,22.1493,22.1574,22.117,22.117,876300.0
2012-12-19 11:25:00,27.37,27.39,27.36,27.37,235600.0,22.1251,22.1413,22.117,22.1251,235600.0
2012-12-19 11:30:00,27.38,27.42,27.37,27.4,597200.0,22.1332,22.1655,22.1251,22.1493,597200.0
2012-12-19 11:35:00,27.4,27.41,27.38,27.4,621400.0,22.1493,22.1574,22.1332,22.1493,621400.0
2012-12-19 11:40:00,27.4,27.41,27.37,27.37,459800.0,22.1493,22.1574,22.1251,22.1251,459800.0
2012-12-19 11:45:00,27.37,27.38,27.35,27.36,199700.0,22.1251,22.1332,22.1089,22.117,199700.0
2012-12-19 11:50:00,27.35,27.37,27.33,27.34,680800.0,22.1089,22.1251,22.0928,22.1008,680800.0
2012-12-19 11:55:00,27.34,27.34,27.31,27.32,329800.0,22.1008,22.1008,22.0766,22.0847,329800.0
2012-12-19 12:00:00,27.32,27.33,27.27,27.29,729600.0,22.0847,22.0928,22.0443,22.0604,729600.0
2012-12-19 12:05:00,27.28,27.31,27.28,27.3,322500.0,22.0523,22.0766,22.0523,22.0685,322500.0
2012-12-19 12:10:00,27.29,27.31,27.28,27.29,682900.0,22.0604,22.0766,22.0523,22.0604,682900.0
2012-12-19 12:15:00,27.29,27.3,27.28,27.29,144100.0,22.0604,22.0685,22.0523,22.0604,144100.0
2012-12-19 12:20:00,27.28,27.29,27.26,27.27,476000.0,22.0523,22.0604,22.0362,22.0443,476000.0
2012-12-19 12:25:00,27.26,27.29,27.25,27.27,424600.0,22.0362,22.0604,22.0281,22.0443,424600.0
2012-12-19 12:30:00,27.27,27.28,27.27,27.27,158000.0,22.0443,22.0523,22.0443,22.0443,158000.0
2012-12-19 12:35:00,27.27,27.28,27.25,27.28,509300.0,22.0443,22.0523,22.0281,22.0523,509300.0
2012-12-19 12:40:00,27.28,27.34,27.28,27.33,276100.0,22.0523,22.1008,22.0523,22.0928,276100.0
2012-12-19 12:45:00,27.34,27.36,27.33,27.35,331300.0,22.1008,22.117,22.0928,22.1089,331300.0
2012-12-19 12:50:00,27.35,27.36,27.34,27.35,183100.0,22.1089,22.117,22.1008,22.1089,183100.0
2012-12-19 12:55:00,27.34,27.36,27.33,27.33,234800.0,22.1008,22.117,22.0928,22.0928,234800.0
2012-12-19 13:00:00,27.33,27.34,27.31,27.32,166000.0,22.0928,22.1008,22.0766,22.0847,166000.0
2012-12-19 13:05:00,27.31,27.33,27.31,27.33,209400.0,22.0766,22.0928,22.0766,22.0928,209400.0
2012-12-19 13:10:00,27.33,27.33,27.29,27.32,283600.0,22.0928,22.0928,22.0604,22.0847,283600.0
2012-12-19 13:15:00,27.32,27.32,27.28,27.31,292900.0,22.0847,22.0847,22.0523,22.0766,292900.0
2012-12-19 13:20:00,27.32,27.33,27.3,27.31,408600.0,22.0847,22.0928,22.0685,22.0766,408600.0
2012-12-19 13:25:00,27.31,27.33,27.3,27.32,301500.0,22.0766,22.0928,22.0685,22.0847,301500.0
2012-12-19 13:30:00,27.32,27.33,27.31,27.33,212900.0,22.0847,22.0928,22.0766,22.0928,212900.0
2012-12-19 13:35:00,27.33,27.33,27.3,27.32,525700.0,22.0928,22.0928,22.0685,22.0847,525700.0
2012-12-19 13:40:00,27.31,27.33,27.31,27.33,348800.0,22.0766,22.0928,22.0766,22.0928,348800.0
2012-12-19 13:45:00,27.33,27.34,27.31,27.34,893500.0,22.0928,22.1008,22.0766,22.1008,893500.0
2012-12-19 13:50:00,27.34,27.34,27.3,27.32,355900.0,22.1008,22.1008,22.0685,22.0847,355900.0
2012-12-19 13:55:00,27.32,27.34,27.3,27.32,371400.0,22.0847,22.1008,22.0685,22.0847,371400.0
2012-12-19 14:00:00,27.32,27.32,27.29,27.3,615700.0,22.0847,22.0847,22.0604,22.0685,615700.0
2012-12-19 14:05:00,27.3,27.33,27.3,27.31,273100.0,22.0685,22.0928,22.0685,22.0766,273100.0
2012-12-19 14:10:00,27.3,27.33,27.3,27.32,313300.0,22.0685,22.0928,22.0685,22.0847,313300.0
2012-12-19 14:15:00,27.32,27.32,27.26,27.3,712500.0,22.0847,22.0847,22.0362,22.0685,712500.0
2012-12-19 14:20:00,27.3,27.32,27.29,27.3,238200.0,22.0685,22.0847,22.0604,22.0685,238200.0
2012-12-19 14:25:00,27.3,27.32,27.3,27.3,305300.0,22.0685,22.0847,22.0685,22.0685,305300.0
2012-12-19 14:30:00,27.3,27.32,27.3,27.32,455000.0,22.0685,22.0847,22.0685,22.0847,455000.0
2012-12-19 14:35:00,27.32,27.33,27.31,27.32,266100.0,22.0847,22.0928,22.0766,22.0847,266100.0
2012-12-19 14:40:00,27.31,27.32,27.29,27.3,396400.0,22.0766,22.0847,22.0604,22.0685,396400.0
2012-12-19 14:45:00,27.3,27.31,27.26,27.27,562700.0,22.0685,22.0766,22.0362,22.0443,562700.0
2012-12-19 14:50:00,27.27,27.28,27.25,27.27,1018400.0,22.0443,22.0523,22.0281,22.0443,1018400.0
2012-12-19 14:55:00,27.27,27.29,27.26,27.29,842200.0,22.0443,22.0604,22.0362,22.0604,842200.0
2012-12-19 15:00:00,27.29,27.31,27.28,27.28,405400.0,22.0604,22.0766,22.0523,22.0523,405400.0
2012-12-19 15:05:00,27.29,27.29,27.27,27.27,235600.0,22.0604,22.0604,22.0443,22.0443,235600.0
2012-12-19 15:10:00,27.28,27.3,27.27,27.29,1064000.0,22.0523,22.0685,22.0443,22.0604,1064000.0
2012-12-19 15:15:00,27.29,27.32,27.29,27.3,503400.0,22.0604,22.0847,22.0604,22.0685,503400.0
2012-12-19 15:20:00,27.31,27.34,27.3,27.33,338100.0,22.0766,22.1008,22.0685,22.0928,338100.0
2012-12-19 15:25:00,27.33,27.34,27.32,27.33,564800.0,22.0928,22.1008,22.0847,22.0928,564800.0
2012-12-19 15:30:00,27.33,27.34,27.3,27.3,748600.0,22.0928,22.1008,22.0685,22.0685,748600.0
2012-12-19 15:35:00,27.3,27.36,27.29,27.33,1322100.0,22.0685,22.117,22.0604,22.0928,1322100.0
2012-12-19 15:40:00,27.34,27.35,27.33,27.33,610400.0,22.1008,22.1089,22.0928,22.0928,610400.0
2012-12-19 15:45:00,27.34,27.34,27.26,27.28,1234900.0,22.1008,22.1008,22.0362,22.0523,1234900.0
2012-12-19 15:50:00,27.28,27.29,27.25,27.29,1856600.0,22.0523,22.0604,22.0281,22.0604,1856600.0
2012-12-19 15:55:00,27.29,27.32,27.28,27.31,2166800.0,22.0604,22.0847,22.0523,22.0766,2166800.0
2012-12-20 09:30:00,27.39,27.4,27.26,27.29,1313000.0,22.1413,22.1493,22.0362,22.0604,1313000.0
2012-12-20 09:35:00,27.3,27.34,27.2,27.21,894800.0,22.0685,22.1008,21.9877,21.9958,894800.0
2012-12-20 09:40:00,27.21,27.23,27.15,27.18,706500.0,21.9958,22.0119,21.9472,21.9715,706500.0
2012-12-20 09:45:00,27.18,27.29,27.17,27.28,961600.0,21.9715,22.0604,21.9634,22.0523,961600.0
2012-12-20 09:50:00,27.28,27.33,27.27,27.3,855500.0,22.0523,22.0928,22.0443,22.0685,855500.0
2012-12-20 09:55:00,27.3,27.31,27.25,27.27,668800.0,22.0685,22.0766,22.0281,22.0443,668800.0
2012-12-20 10:00:00,27.27,27.35,27.27,27.35,860000.0,22.0443,22.1089,22.0443,22.1089,860000.0
2012-12-20 10:05:00,27.35,27.41,27.32,27.39,833900.0,22.1089,22.1574,22.0847,22.1413,833900.0
2012-12-20 10:10:00,27.39,27.41,27.35,27.4,599700.0,22.1413,22.1574,22.1089,22.1493,599700.0
2012-12-20 10:15:00,27.39,27.42,27.37,27.37,607800.0,22.1413,22.1655,22.1251,22.1251,607800.0
2012-12-20 10:20:00,27.37,27.39,27.34,27.34,303300.0,22.1251,22.1413,22.1008,22.1008,303300.0
2012-12-20 10:25:00,27.35,27.36,27.29,27.31,740800.0,22.1089,22.117,22.0604,22.0766,740800.0
2012-12-20 10:30:00,27.31,27.35,27.3,27.34,361100.0,22.0766,22.1089,22.0685,22.1008,361100.0
2012-12-20 10:35:00,27.34,27.42,27.34,27.42,312200.0,22.1008,22.1655,22.1008,22.1655,312200.0
2012-12-20 10:40:00,27.42,27.42,27.37,27.38,698000.0,22.1655,22.1655,22.1251,22.1332,698000.0
2012-12-20 10:45:00,27.38,27.39,27.37,27.38,327100.0,22.1332,22.1413,22.1251,22.1332,327100.0
2012-12-20 10:50:00,27.38,27.44,27.37,27.43,463200.0,22.1332,22.1817,22.1251,22.1736,463200.0
2012-12-20 10:55:00,27.43,27.48,27.43,27.48,447300.0,22.1736,22.214,22.1736,22.214,447300.0
2012-12-20 11:00:00,27.48,27.49,27.47,27.48,489700.0,22.214,22.2221,22.2059,22.214,489700.0
2012-12-20 11:05:00,27.47,27.49,27.45,27.45,446800.0,22.2059,22.2221,22.1898,22.1898,446800.0
2012-12-20 11:10:00,27.45,27.47,27.43,27.45,696100.0,22.1898,22.2059,22.1736,22.1898,696100.0
2012-12-20 11:15:00,27.44,27.46,27.43,27.44,468800.0,22.1817,22.1978,22.1736,22.1817,468800.0
2012-12-20 11:20:00,27.43,27.48,27.42,27.44,357900.0,22.1736,22.214,22.1655,22.1817,357900.0
2012-12-20 11:25:00,27.44,27.44,27.4,27.44,411400.0,22.1817,22.1817,22.1493,22.1817,411400.0
2012-12-20 11:30:00,27.44,27.45,27.42,27.44,563500.0,22.1817,22.1898,22.1655,22.1817,563500.0
2012-12-20 11:35:00,27.45,27.47,27.44,27.46,873100.0,22.1898,22.2059,22.1817,22.1978,873100.0
2012-12-20 11:40:00,27.47,27.49,27.46,27.49,316800.0,22.2059,22.2221,22.1978,22.2221,316800.0
2012-12-20 11:45:00,27.49,27.52,27.48,27.52,493100.0,22.2221,22.2463,22.214,22.2463,493100.0
2012-12-20 11:50:00,27.51,27.53,27.46,27.47,512000.0,22.2383,22.2544,22.1978,22.2059,512000.0
2012-12-20 11:55:00,27.47,27.48,27.44,27.45,567100.0,22.2059,22.214,22.1817,22.1898,567100.0
2012-12-20 12:00:00,27.45,27.46,27.43,27.46,215400.0,22.1898,22.1978,22.1736,22.1978,215400.0
2012-12-20 12:05:00,27.45,27.47,27.44,27.46,259200.0,22.1898,22.2059,22.1817,22.1978,259200.0
2012-12-20 12:10:00,27.46,27.46,27.41,27.44,476400.0,22.1978,22.1978,22.1574,22.1817,476400.0
2012-12-20 12:15:00,27.45,27.45,27.39,27.39,500200.0,22.1898,22.1898,22.1413,22.1413,500200.0
2012-12-20 12:20:00,27.39,27.43,27.38,27.42,406800.0,22.1413,22.1736,22.1332,22.1655,406800.0
2012-12-20 12:25:00,27.42,27.45,27.41,27.41,495300.0,22.1655,22.1898,22.1574,22.1574,495300.0
2012-12-20 12:30:00,27.41,27.43,27.39,27.41,307700.0,22.1574,22.1736,22.1413,22.1574,307700.0
2012-12-20 12:35:00,27.42,27.42,27.36,27.37,493500.0,22.1655,22.1655,22.117,22.1251,493500.0
2012-12-20 12:40:00,27.37,27.39,27.36,27.39,635800.0,22.1251,22.1413,22.117,22.1413,635800.0
2012-12-20 12:45:00,27.39,27.41,27.38,27.41,295400.0,22.1413,22.1574,22.1332,22.1574,295400.0
2012-12-20 12:50:00,27.41,27.48,27.4,27.45,556300.0,22.1574,22.214,22.1493,22.1898,556300.0
2012-12-20 12:55:00,27.44,27.48,27.43,27.48,171200.0,22.1817,22.214,22.1736,22.214,171200.0
2012-12-20 13:00:00,27.48,27.49,27.41,27.42,389000.0,22.214,22.2221,22.1574,22.1655,389000.0
2012-12-20 13:05:00,27.42,27.48,27.42,27.48,348300.0,22.1655,22.214,22.1655,22.214,348300.0
2012-12-20 13:10:00,27.47,27.5,27.46,27.49,654400.0,22.2059,22.2302,22.1978,22.2221,654400.0
2012-12-20 13:15:00,27.5,27.51,27.48,27.5,614600.0,22.2302,22.2383,22.214,22.2302,614600.0
2012-12-20 13:20:00,27.5,27.5,27.46,27.5,273300.0,22.2302,22.2302,22.1978,22.2302,273300.0
2012-12-20 13:25:00,27.49,27.53,27.48,27.53,388300.0,22.2221,22.2544,22.214,22.2544,388300.0
2012-12-20 13:30:00,27.53,27.55,27.51,27.51,384200.0,22.2544,22.2706,22.2383,22.2383,384200.0
2012-12-20 13:35:00,27.52,27.55,27.51,27.54,523500.0,22.2463,22.2706,22.2383,22.2625,523500.0
2012-12-20 13:40:00,27.53,27.56,27.52,27.56,993700.0,22.2544,22.2787,22.2463,22.2787,993700.0
2012-12-20 13:45:00,27.56,27.61,27.55,27.61,643400.0,22.2787,22.3191,22.2706,22.3191,643400.0
2012-12-20 13:50:00,27.61,27.66,27.6,27.62,794700.0,22.3191,22.3595,22.311,22.3272,794700.0
2012-12-20 13:55:00,27.63,27.63,27.6,27.62,227000.0,22.3353,22.3353,22.311,22.3272,227000.0
2012-12-20 14:00:00,27.63,27.63,27.56,27.57,603000.0,22.3353,22.3353,22.2787,22.2868,603000.0
2012-12-20 14:05:00,27.57,27.58,27.54,27.57,491800.0,22.2868,22.2948,22.2625,22.2868,491800.0
2012-12-20 14:10:00,27.57,27.58,27.55,27.57,317500.0,22.2868,22.2948,22.2706,22.2868,317500.0
2012-12-20 14:15:00,27.56,27.62,27.56,27.57,585600.0,22.2787,22.3272,22.2787,22.2868,585600.0
2012-12-20 14:20:00,27.56,27.57,27.53,27.53,269900.0,22.2787,22.2868,22.2544,22.2544,269900.0
2012-12-20 14:25:00,27.54,27.59,27.53,27.59,642000.0,22.2625,22.3029,22.2544,22.3029,642000.0
2012-12-20 14:30:00,27.59,27.63,27.58,27.6,516400.0,22.3029,22.3353,22.2948,22.311,516400.0
2012-12-20 14:35:00,27.61,27.63,27.58,27.6,696800.0,22.3191,22.3353,22.2948,22.311,696800.0
2012-12-20 14:40:00,27.6,27.63,27.57,27.6,676100.0,22.311,22.3353,22.2868,22.311,676100.0
2012-12-20 14:45:00,27.61,27.62,27.59,27.61,540900.0,22.3191,22.3272,22.3029,22.3191,540900.0
2012-12-20 14:50:00,27.61,27.65,27.61,27.64,641300.0,22.3191,22.3514,22.3191,22.3433,641300.0
2012-12-20 14:55:00,27.64,27.65,27.63,27.63,398100.0,22.3433,22.3514,22.3353,22.3353,398100.0
2012-12-20 15:00:00,27.63,27.65,27.61,27.63,793100.0,22.3353,22.3514,22.3191,22.3353,793100.0
2012-12-20 15:05:00,27.63,27.64,27.59,27.59,439600.0,22.3353,22.3433,22.3029,22.3029,439600.0
2012-12-20 15:10:00,27.6,27.6,27.58,27.58,308500.0,22.311,22.311,22.2948,22.2948,308500.0
2012-12-20 15:15:00,27.58,27.61,27.55,27.59,688300.0,22.2948,22.3191,22.2706,22.3029,688300.0
2012-12-20 15:20:00,27.58,27.59,27.56,27.58,709900.0,22.2948,22.3029,22.2787,22.2948,709900.0
2012-12-20 15:25:00,27.57,27.61,27.57,27.61,669700.0,22.2868,22.3191,22.2868,22.3191,669700.0
2012-12-20 15:30:00,27.6,27.63,27.6,27.61,426500.0,22.311,22.3353,22.311,22.3191,426500.0
2012-12-20 15:35:00,27.61,27.65,27.6,27.64,855600.0,22.3191,22.3514,22.311,22.3433,855600.0
2012-12-20 15:40:00,27.64,27.65,27.62,27.62,613400.0,22.3433,22.3514,22.3272,22.3272,613400.0
2012-12-20 15:45:00,27.62,27.66,27.62,27.66,596500.0,22.3272,22.3595,22.3272,22.3595,596500.0
2012-12-20 15:50:00,27.66,27.66,27.61,27.64,1243500.0,22.3595,22.3595,22.3191,22.3433,1243500.0
2012-12-20 15:55:00,27.63,27.68,27.63,27.67,2113700.0,22.3353,22.3757,22.3353,22.3676,2113700.0
2012-12-21 09:30:00,27.17,27.45,27.1,27.2,57248000.0,21.9634,22.1898,21.9068,21.9877,57248000.0
2012-12-21 09:35:00,27.2,27.22,27.19,27.2,1403000.0,21.9877,22.0038,21.9796,21.9877,1403000.0
2012-12-21 09:40:00,27.2,27.26,27.15,27.15,1779600.0,21.9877,22.0362,21.9472,21.9472,1779600.0
2012-12-21 09:45:00,27.16,27.21,27.12,27.15,1962800.0,21.9553,21.9958,21.923,21.9472,1962800.0
2012-12-21 09:50:00,27.16,27.27,27.15,27.23,1689600.0,21.9553,22.0443,21.9472,22.0119,1689600.0
2012-12-21 09:55:00,27.23,27.25,27.18,27.25,964000.0,22.0119,22.0281,21.9715,22.0281,964000.0
2012-12-21 10:00:00,27.25,27.26,27.19,27.21,1081000.0,22.0281,22.0362,21.9796,21.9958,1081000.0
2012-12-21 10:05:00,27.21,27.23,27.17,27.18,1803600.0,21.9958,22.0119,21.9634,21.9715,1803600.0
2012-12-21 10:10:00,27.18,27.26,27.14,27.25,2154800.0,21.9715,22.0362,21.9392,22.0281,2154800.0
2012-12-21 10:15:00,27.25,27.25,27.18,27.21,1380200.0,22.0281,22.0281,21.9715,21.9958,1380200.0
2012-12-21 10:20:00,27.22,27.27,27.2,27.21,1516800.0,22.0038,22.0443,21.9877,21.9958,1516800.0
2012-12-21 10:25:00,27.22,27.22,27.17,27.18,1034800.0,22.0038,22.0038,21.9634,21.9715,1034800.0
2012-12-21 10:30:00,27.19,27.22,27.18,27.2,1920800.0,21.9796,22.0038,21.9715,21.9877,1920800.0
2012-12-21 10:35:00,27.21,27.23,27.19,27.19,908600.0,21.9958,22.0119,21.9796,21.9796,908600.0
2012-12-21 10:40:00,27.2,27.22,27.19,27.21,1109200.0,21.9877,22.0038,21.9796,21.9958,1109200.0
2012-12-21 10:45:00,27.21,27.23,27.19,27.23,899600.0,21.9958,22.0119,21.9796,22.0119,899600.0
2012-12-21 10:50:00,27.22,27.23,27.17,27.18,930000.0,22.0038,22.0119,21.9634,21.9715,930000.0
2012-12-21 10:55:00,27.18,27.19,27.17,27.17,776400.0,21.9715,21.9796,21.9634,21.9634,776400.0
2012-12-21 11:00:00,27.18,27.19,27.16,27.16,1092400.0,21.9715,21.9796,21.9553,21.9553,1092400.0
2012-12-21 11:05:00,27.17,27.18,27.12,27.13,1719800.0,21.9634,21.9715,21.923,21.9311,1719800.0
2012-12-21 11:10:00,27.13,27.16,27.13,27.16,890200.0,21.9311,21.9553,21.9311,21.9553,890200.0
2012-12-21 11:15:00,27.16,27.17,27.11,27.11,836800.0,21.9553,21.9634,21.9149,21.9149,836800.0
2012-12-21 11:20:00,27.11,27.16,27.1,27.11,895800.0,21.9149,21.9553,21.9068,21.9149,895800.0
2012-12-21 11:25:00,27.11,27.14,27.11,27.13,681200.0,21.9149,21.9392,21.9149,21.9311,681200.0
2012-12-21 11:30:00,27.12,27.14,27.1,27.12,1293400.0,21.923,21.9392,21.9068,21.923,1293400.0
2012-12-21 11:35:00,27.12,27.13,27.06,27.08,1306000.0,21.923,21.9311,21.8745,21.8907,1306000.0
2012-12-21 11:40:00,27.08,27.09,27.07,27.07,507600.0,21.8907,21.8987,21.8826,21.8826,507600.0
2012-12-21 11:45:00,27.07,27.09,27.05,27.09,922800.0,21.8826,21.8987,21.8664,21.8987,922800.0
2012-12-21 11:50:00,27.09,27.13,27.08,27.12,780600.0,21.8987,21.9311,21.8907,21.923,780600.0
2012-12-21 11:55:00,27.11,27.17,27.11,27.14,1383800.0,21.9149,21.9634,21.9149,21.9392,1383800.0
2012-12-21 12:00:00,27.14,27.16,27.08,27.08,1757600.0,21.9392,21.9553,21.8907,21.8907,1757600.0
2012-12-21 12:05:00,27.09,27.09,27.06,27.08,697800.0,21.8987,21.8987,21.8745,21.8907,697800.0
2012-12-21 12:10:00,27.08,27.1,27.07,27.07,1196600.0,21.8907,21.9068,21.8826,21.8826,1196600.0
2012-12-21 12:15:00,27.07,27.09,27.05,27.08,616800.0,21.8826,21.8987,21.8664,21.8907,616800.0
2012-12-21 12:20:00,27.08,27.09,27.03,27.05,1012000.0,21.8907,21.8987,21.8502,21.8664,1012000.0
2012-12-21 12:25:00,27.04,27.05,27.02,27.02,422200.0,21.8583,21.8664,21.8422,21.8422,422200.0
2012-12-21 12:30:00,27.03,27.04,27.02,27.03,693000.0,21.8502,21.8583,21.8422,21.8502,693000.0
2012-12-21 12:35:00,27.03,27.06,27.0,27.01,1830200.0,21.8502,21.8745,21.826,21.8341,1830200.0
2012-12-21 12:40:00,27.01,27.02,27.0,27.01,572600.0,21.8341,21.8422,21.826,21.8341,572600.0
2012-12-21 12:45:00,27.01,27.05,27.0,27.02,675200.0,21.8341,21.8664,21.826,21.8422,675200.0
2012-12-21 12:50:00,27.03,27.04,27.02,27.02,654400.0,21.8502,21.8583,21.8422,21.8422,654400.0
2012-12-21 12:55:00,27.03,27.07,27.02,27.07,1011400.0,21.8502,21.8826,21.8422,21.8826,1011400.0
2012-12-21 13:00:00,27.06,27.08,27.05,27.06,922800.0,21.8745,21.8907,21.8664,21.8745,922800.0
2012-12-21 13:05:00,27.07,27.09,27.06,27.07,668800.0,21.8826,21.8987,21.8745,21.8826,668800.0
2012-12-21 13:10:00,27.06,27.08,27.06,27.06,952200.0,21.8745,21.8907,21.8745,21.8745,952200.0
2012-12-21 13:15:00,27.07,27.09,27.06,27.09,735600.0,21.8826,21.8987,21.8745,21.8987,735600.0
2012-12-21 13:20:00,27.09,27.1,27.07,27.1,858400.0,21.8987,21.9068,21.8826,21.9068,858400.0
2012-12-21 13:25:00,27.1,27.14,27.09,27.13,987600.0,21.9068,21.9392,21.8987,21.9311,987600.0
2012-12-21 13:30:00,27.13,27.17,27.13,27.15,935800.0,21.9311,21.9634,21.9311,21.9472,935800.0
2012-12-21 13:35:00,27.15,27.19,27.15,27.19,1108000.0,21.9472,21.9796,21.9472,21.9796,1108000.0
2012-12-21 13:40:00,27.19,27.22,27.17,27.18,1757400.0,21.9796,22.0038,21.9634,21.9715,1757400.0
2012-12-21 13:45:00,27.18,27.18,27.12,27.14,789800.0,21.9715,21.9715,21.923,21.9392,789800.0
2012-12-21 13:50:00,27.14,27.16,27.13,27.15,737800.0,21.9392,21.9553,21.9311,21.9472,737800.0
2012-12-21 13:55:00,27.16,27.16,27.1,27.13,1693600.0,21.9553,21.9553,21.9068,21.9311,1693600.0
2012-12-21 14:00:00,27.14,27.2,27.13,27.18,969000.0,21.9392,21.9877,21.9311,21.9715,969000.0
2012-12-21 14:05:00,27.18,27.21,27.18,27.2,2166000.0,21.9715,21.9958,21.9715,21.9877,2166000.0
2012-12-21 14:10:00,27.2,27.21,27.18,27.19,967400.0,21.9877,21.9958,21.9715,21.9796,967400.0
2012-12-21 14:15:00,27.19,27.2,27.19,27.19,421200.0,21.9796,21.9877,21.9796,21.9796,421200.0
2012-12-21 14:20:00,27.2,27.22,27.18,27.2,1177200.0,21.9877,22.0038,21.9715,21.9877,1177200.0
2012-12-21 14:25:00,27.2,27.22,27.19,27.2,636000.0,21.9877,22.0038,21.9796,21.9877,636000.0
2012-12-21 14:30:00,27.21,27.22,27.19,27.21,808200.0,21.9958,22.0038,21.9796,21.9958,808200.0
2012-12-21 14:35:00,27.21,27.22,27.2,27.22,345600.0,21.9958,22.0038,21.9877,22.0038,345600.0
2012-12-21 14:40:00,27.22,27.22,27.2,27.21,660400.0,22.0038,22.0038,21.9877,21.9958,660400.0
2012-12-21 14:45:00,27.21,27.23,27.2,27.23,516400.0,21.9958,22.0119,21.9877,22.0119,516400.0
2012-12-21 14:50:00,27.22,27.24,27.2,27.2,877200.0,22.0038,22.02,21.9877,21.9877,877200.0
2012-12-21 14:55:00,27.21,27.22,27.2,27.22,424600.0,21.9958,22.0038,21.9877,22.0038,424600.0
2012-12-21 15:00:00,27.22,27.22,27.21,27.22,360800.0,22.0038,22.0038,21.9958,22.0038,360800.0
2012-12-21 15:05:00,27.21,27.22,27.2,27.2,654000.0,21.9958,22.0038,21.9877,21.9877,654000.0
2012-12-21 15:10:00,27.21,27.21,27.15,27.21,1683400.0,21.9958,21.9958,21.9472,21.9958,1683400.0
2012-12-21 15:15:00,27.21,27.26,27.2,27.25,939200.0,21.9958,22.0362,21.9877,22.0281,939200.0
2012-12-21 15:20:00,27.25,27.26,27.22,27.23,986800.0,22.0281,22.0362,22.0038,22.0119,986800.0
2012-12-21 15:25:00,27.22,27.26,27.22,27.25,876600.0,22.0038,22.0362,22.0038,22.0281,876600.0
2012-12-21 15:30:00,27.26,27.3,27.25,27.28,1546400.0,22.0362,22.0685,22.0281,22.0523,1546400.0
2012-12-21 15:35:00,27.28,27.34,27.27,27.32,1283200.0,22.0523,22.1008,22.0443,22.0847,1283200.0
2012-12-21 15:40:00,27.31,27.32,27.25,27.25,1878200.0,22.0766,22.0847,22.0281,22.0281,1878200.0
2012-12-21 15:45:00,27.26,27.26,27.18,27.2,2032400.0,22.0362,22.0362,21.9715,21.9877,2032400.0
2012-12-21 15:50:00,27.21,27.32,27.2,27.3,4540600.0,21.9958,22.0847,21.9877,22.0685,4540600.0
2012-12-21 15:55:00,27.29,27.49,27.29,27.49,8833000.0,22.0604,22.2221,22.0604,22.2221,8833000.0
2012-12-24 09:30:00,27.2,27.25,27.13,27.24,1380500.0,21.9877,22.0281,21.9311,22.02,1380500.0
2012-12-24 09:35:00,27.23,27.25,27.17,27.2,722600.0,22.0119,22.0281,21.9634,21.9877,722600.0
2012-12-24 09:40:00,27.19,27.25,27.17,27.19,389500.0,21.9796,22.0281,21.9634,21.9796,389500.0
2012-12-24 09:45:00,27.19,27.19,27.11,27.15,835000.0,21.9796,21.9796,21.9149,21.9472,835000.0
2012-12-24 09:50:00,27.16,27.16,27.1,27.11,491300.0,21.9553,21.9553,21.9068,21.9149,491300.0
2012-12-24 09:55:00,27.12,27.14,27.07,27.07,492900.0,21.923,21.9392,21.8826,21.8826,492900.0
2012-12-24 10:00:00,27.07,27.08,27.02,27.08,546100.0,21.8826,21.8907,21.8422,21.8907,546100.0
2012-12-24 10:05:00,27.08,27.11,27.06,27.06,395900.0,21.8907,21.9149,21.8745,21.8745,395900.0
2012-12-24 10:10:00,27.06,27.14,27.06,27.09,558200.0,21.8745,21.9392,21.8745,21.8987,558200.0
2012-12-24 10:15:00,27.08,27.11,27.07,27.11,248800.0,21.8907,21.9149,21.8826,21.9149,248800.0
2012-12-24 10:20:00,27.11,27.13,27.08,27.09,309900.0,21.9149,21.9311,21.8907,21.8987,309900.0
2012-12-24 10:25:00,27.09,27.1,27.07,27.09,277900.0,21.8987,21.9068,21.8826,21.8987,277900.0
2012-12-24 10:30:00,27.08,27.14,27.08,27.12,487600.0,21.8907,21.9392,21.8907,21.923,487600.0
2012-12-24 10:35:00,27.13,27.13,27.05,27.05,498600.0,21.9311,21.9311,21.8664,21.8664,498600.0
2012-12-24 10:40:00,27.05,27.11,27.04,27.05,639700.0,21.8664,21.9149,21.8583,21.8664,639700.0
2012-12-24 10:45:00,27.05,27.07,27.01,27.05,564800.0,21.8664,21.8826,21.8341,21.8664,564800.0
2012-12-24 10:50:00,27.05,27.09,27.04,27.08,512500.0,21.8664,21.8987,21.8583,21.8907,512500.0
2012-12-24 10:55:00,27.09,27.09,27.05,27.06,420900.0,21.8987,21.8987,21.8664,21.8745,420900.0
2012-12-24 11:00:00,27.06,27.1,27.05,27.1,453200.0,21.8745,21.9068,21.8664,21.9068,453200.0
2012-12-24 11:05:00,27.09,27.1,27.05,27.07,279900.0,21.8987,21.9068,21.8664,21.8826,279900.0
2012-12-24 11:10:00,27.06,27.09,27.05,27.05,259100.0,21.8745,21.8987,21.8664,21.8664,259100.0
2012-12-24 11:15:00,27.05,27.06,27.02,27.03,311500.0,21.8664,21.8745,21.8422,21.8502,311500.0
2012-12-24 11:20:00,27.04,27.07,27.03,27.05,222300.0,21.8583,21.8826,21.8502,21.8664,222300.0
2012-12-24 11:25:00,27.06,27.07,27.04,27.07,282100.0,21.8745,21.8826,21.8583,21.8826,282100.0
2012-12-24 11:30:00,27.07,27.08,27.05,27.08,392000.0,21.8826,21.8907,21.8664,21.8907,392000.0
2012-12-24 11:35:00,27.08,27.08,27.05,27.06,267200.0,21.8907,21.8907,21.8664,21.8745,267200.0
2012-12-24 11:40:00,27.06,27.07,27.05,27.06,144100.0,21.8745,21.8826,21.8664,21.8745,144100.0
2012-12-24 11:45:00,27.06,27.06,27.03,27.05,234500.0,21.8745,21.8745,21.8502,21.8664,234500.0
2012-12-24 11:50:00,27.05,27.05,27.03,27.05,174200.0,21.8664,21.8664,21.8502,21.8664,174200.0
2012-12-24 11:55:00,27.05,27.05,27.03,27.03,268300.0,21.8664,21.8664,21.8502,21.8502,268300.0
2012-12-24 12:00:00,27.03,27.05,27.03,27.04,210500.0,21.8502,21.8664,21.8502,21.8583,210500.0
2012-12-24 12:05:00,27.04,27.04,27.02,27.03,232200.0,21.8583,21.8583,21.8422,21.8502,232200.0
2012-12-24 12:10:00,27.02,27.03,27.02,27.02,198100.0,21.8422,21.8502,21.8422,21.8422,198100.0
2012-12-24 12:15:00,27.02,27.03,27.02,27.03,136500.0,21.8422,21.8502,21.8422,21.8502,136500.0
2012-12-24 12:20:00,27.02,27.03,27.0,27.0,378300.0,21.8422,21.8502,21.826,21.826,378300.0
2012-12-24 12:25:00,27.01,27.02,27.0,27.01,226500.0,21.8341,21.8422,21.826,21.8341,226500.0
2012-12-24 12:30:00,27.01,27.02,27.01,27.01,204400.0,21.8341,21.8422,21.8341,21.8341,204400.0
2012-12-24 12:35:00,27.01,27.02,27.0,27.01,404600.0,21.8341,21.8422,21.826,21.8341,404600.0
2012-12-24 12:40:00,27.01,27.03,27.0,27.01,348400.0,21.8341,21.8502,21.826,21.8341,348400.0
2012-12-24 12:45:00,27.02,27.02,27.01,27.01,229200.0,21.8422,21.8422,21.8341,21.8341,229200.0
2012-12-24 12:50:00,27.01,27.02,27.0,27.01,551200.0,21.8341,21.8422,21.826,21.8341,551200.0
2012-12-24 12:55:00,27.01,27.07,27.01,27.07,1452800.0,21.8341,21.8826,21.8341,21.8826,1452800.0
2012-12-26 09:30:00,27.03,27.11,27.01,27.09,811000.0,21.8502,21.9149,21.8341,21.8987,811000.0
2012-12-26 09:35:00,27.08,27.18,27.08,27.17,739100.0,21.8907,21.9715,21.8907,21.9634,739100.0
2012-12-26 09:40:00,27.16,27.2,27.11,27.11,583800.0,21.9553,21.9877,21.9149,21.9149,583800.0
2012-12-26 09:45:00,27.11,27.15,27.1,27.13,300800.0,21.9149,21.9472,21.9068,21.9311,300800.0
2012-12-26 09:50:00,27.13,27.15,27.09,27.11,273100.0,21.9311,21.9472,21.8987,21.9149,273100.0
2012-12-26 09:55:00,27.12,27.15,27.08,27.12,827100.0,21.923,21.9472,21.8907,21.923,827100.0
2012-12-26 10:00:00,27.13,27.15,27.08,27.08,391700.0,21.9311,21.9472,21.8907,21.8907,391700.0
2012-12-26 10:05:00,27.08,27.12,27.06,27.09,453400.0,21.8907,21.923,21.8745,21.8987,453400.0
2012-12-26 10:10:00,27.09,27.1,27.05,27.05,495900.0,21.8987,21.9068,21.8664,21.8664,495900.0
2012-12-26 10:15:00,27.05,27.09,27.03,27.04,435400.0,21.8664,21.8987,21.8502,21.8583,435400.0
2012-12-26 10:20:00,27.03,27.04,26.99,27.01,717000.0,21.8502,21.8583,21.8179,21.8341,717000.0
2012-12-26 10:25:00,27.0,27.01,26.98,27.0,292800.0,21.826,21.8341,21.8098,21.826,292800.0
2012-12-26 10:30:00,27.0,27.01,26.99,27.0,162100.0,21.826,21.8341,21.8179,21.826,162100.0
2012-12-26 10:35:00,27.0,27.01,26.93,26.93,398300.0,21.826,21.8341,21.7694,21.7694,398300.0
2012-12-26 10:40:00,26.93,26.96,26.93,26.95,342700.0,21.7694,21.7937,21.7694,21.7856,342700.0
2012-12-26 10:45:00,26.96,26.96,26.86,26.87,684000.0,21.7937,21.7937,21.7128,21.7209,684000.0
2012-12-26 10:50:00,26.86,26.87,26.85,26.85,192600.0,21.7128,21.7209,21.7047,21.7047,192600.0
2012-12-26 10:55:00,26.85,26.86,26.82,26.82,389200.0,21.7047,21.7128,21.6805,21.6805,389200.0
2012-12-26 11:00:00,26.83,26.83,26.78,26.82,663500.0,21.6886,21.6886,21.6482,21.6805,663500.0
2012-12-26 11:05:00,26.81,26.82,26.77,26.78,366500.0,21.6724,21.6805,21.6401,21.6482,366500.0
2012-12-26 11:10:00,26.78,26.79,26.75,26.76,532600.0,21.6482,21.6562,21.6239,21.632,532600.0
2012-12-26 11:15:00,26.76,26.8,26.75,26.79,829200.0,21.632,21.6643,21.6239,21.6562,829200.0
2012-12-26 11:20:00,26.78,26.8,26.76,26.79,298000.0,21.6482,21.6643,21.632,21.6562,298000.0
2012-12-26 11:25:00,26.79,26.79,26.75,26.76,301400.0,21.6562,21.6562,21.6239,21.632,301400.0
2012-12-26 11:30:00,26.76,26.76,26.7,26.73,750700.0,21.632,21.632,21.5835,21.6077,750700.0
2012-12-26 11:35:00,26.73,26.77,26.72,26.73,710200.0,21.6077,21.6401,21.5996,21.6077,710200.0
2012-12-26 11:40:00,26.73,26.85,26.73,26.84,365100.0,21.6077,21.7047,21.6077,21.6967,365100.0
2012-12-26 11:45:00,26.85,26.89,26.85,26.89,420400.0,21.7047,21.7371,21.7047,21.7371,420400.0
2012-12-26 11:50:00,26.89,26.93,26.88,26.92,263900.0,21.7371,21.7694,21.729,21.7613,263900.0
2012-12-26 11:55:00,26.93,26.98,26.92,26.95,427400.0,21.7694,21.8098,21.7613,21.7856,427400.0
2012-12-26 12:00:00,26.95,26.95,26.87,26.87,222500.0,21.7856,21.7856,21.7209,21.7209,222500.0
2012-12-26 12:05:00,26.88,26.88,26.81,26.83,252500.0,21.729,21.729,21.6724,21.6886,252500.0
2012-12-26 12:10:00,26.83,26.89,26.83,26.86,185800.0,21.6886,21.7371,21.6886,21.7128,185800.0
2012-12-26 12:15:00,26.87,26.89,26.85,26.88,295700.0,21.7209,21.7371,21.7047,21.729,295700.0
2012-12-26 12:20:00,26.88,26.88,26.84,26.85,162900.0,21.729,21.729,21.6967,21.7047,162900.0
2012-12-26 12:25:00,26.85,26.87,26.83,26.85,221600.0,21.7047,21.7209,21.6886,21.7047,221600.0
2012-12-26 12:30:00,26.85,26.85,26.8,26.82,234600.0,21.7047,21.7047,21.6643,21.6805,234600.0
2012-12-26 12:35:00,26.82,26.84,26.8,26.84,286300.0,21.6805,21.6967,21.6643,21.6967,286300.0
2012-12-26 12:40:00,26.84,26.84,26.8,26.81,275900.0,21.6967,21.6967,21.6643,21.6724,275900.0
2012-12-26 12:45:00,26.82,26.83,26.8,26.82,202500.0,21.6805,21.6886,21.6643,21.6805,202500.0
2012-12-26 12:50:00,26.82,26.83,26.81,26.83,139500.0,21.6805,21.6886,21.6724,21.6886,139500.0
2012-12-26 12:55:00,26.82,26.9,26.82,26.86,510000.0,21.6805,21.7452,21.6805,21.7128,510000.0
2012-12-26 13:00:00,26.87,26.87,26.81,26.82,207900.0,21.7209,21.7209,21.6724,21.6805,207900.0
2012-12-26 13:05:00,26.82,26.83,26.8,26.82,123900.0,21.6805,21.6886,21.6643,21.6805,123900.0
2012-12-26 13:10:00,26.82,26.86,26.82,26.86,160900.0,21.6805,21.7128,21.6805,21.7128,160900.0
2012-12-26 13:15:00,26.86,26.9,26.83,26.9,251700.0,21.7128,21.7452,21.6886,21.7452,251700.0
2012-12-26 13:20:00,26.9,26.91,26.86,26.87,227300.0,21.7452,21.7532,21.7128,21.7209,227300.0
2012-12-26 13:25:00,26.87,26.87,26.83,26.85,233700.0,21.7209,21.7209,21.6886,21.7047,233700.0
2012-12-26 13:30:00,26.84,26.87,26.84,26.86,430500.0,21.6967,21.7209,21.6967,21.7128,430500.0
2012-12-26 13:35:00,26.85,26.92,26.85,26.92,556400.0,21.7047,21.7613,21.7047,21.7613,556400.0
2012-12-26 13:40:00,26.91,26.92,26.89,26.91,301800.0,21.7532,21.7613,21.7371,21.7532,301800.0
2012-12-26 13:45:00,26.91,26.91,26.84,26.85,331500.0,21.7532,21.7532,21.6967,21.7047,331500.0
2012-12-26 13:50:00,26.84,26.85,26.82,26.83,408400.0,21.6967,21.7047,21.6805,21.6886,408400.0
2012-12-26 13:55:00,26.84,26.84,26.82,26.82,104400.0,21.6967,21.6967,21.6805,21.6805,104400.0
2012-12-26 14:00:00,26.83,26.9,26.82,26.89,245800.0,21.6886,21.7452,21.6805,21.7371,245800.0
2012-12-26 14:05:00,26.89,26.91,26.87,26.88,197400.0,21.7371,21.7532,21.7209,21.729,197400.0
2012-12-26 14:10:00,26.88,26.9,26.87,26.89,150600.0,21.729,21.7452,21.7209,21.7371,150600.0
2012-12-26 14:15:00,26.9,26.93,26.89,26.91,195900.0,21.7452,21.7694,21.7371,21.7532,195900.0
2012-12-26 14:20:00,26.91,26.91,26.85,26.85,233000.0,21.7532,21.7532,21.7047,21.7047,233000.0
2012-12-26 14:25:00,26.86,26.87,26.83,26.85,200900.0,21.7128,21.7209,21.6886,21.7047,200900.0
2012-12-26 14:30:00,26.85,26.86,26.83,26.86,229000.0,21.7047,21.7128,21.6886,21.7128,229000.0
2012-12-26 14:35:00,26.85,26.87,26.84,26.86,249900.0,21.7047,21.7209,21.6967,21.7128,249900.0
2012-12-26 14:40:00,26.86,26.87,26.84,26.84,137000.0,21.7128,21.7209,21.6967,21.6967,137000.0
2012-12-26 14:45:00,26.84,26.87,26.82,26.86,252800.0,21.6967,21.7209,21.6805,21.7128,252800.0
2012-12-26 14:50:00,26.85,26.93,26.85,26.92,437700.0,21.7047,21.7694,21.7047,21.7613,437700.0
2012-12-26 14:55:00,26.92,26.95,26.91,26.92,337600.0,21.7613,21.7856,21.7532,21.7613,337600.0
2012-12-26 15:00:00,26.92,26.93,26.88,26.89,469100.0,21.7613,21.7694,21.729,21.7371,469100.0
2012-12-26 15:05:00,26.88,26.91,26.86,26.86,262800.0,21.729,21.7532,21.7128,21.7128,262800.0
2012-12-26 15:10:00,26.87,26.9,26.86,26.89,243000.0,21.7209,21.7452,21.7128,21.7371,243000.0
2012-12-26 15:15:00,26.88,26.89,26.85,26.86,198400.0,21.729,21.7371,21.7047,21.7128,198400.0
2012-12-26 15:20:00,26.86,26.87,26.84,26.84,247400.0,21.7128,21.7209,21.6967,21.6967,247400.0
2012-12-26 15:25:00,26.84,26.89,26.84,26.87,324100.0,21.6967,21.7371,21.6967,21.7209,324100.0
2012-12-26 15:30:00,26.88,26.88,26.84,26.86,367200.0,21.729,21.729,21.6967,21.7128,367200.0
2012-12-26 15:35:00,26.86,26.88,26.83,26.85,347000.0,21.7128,21.729,21.6886,21.7047,347000.0
2012-12-26 15:40:00,26.85,26.87,26.82,26.82,389700.0,21.7047,21.7209,21.6805,21.6805,389700.0
2012-12-26 15:45:00,26.82,26.87,26.81,26.86,685200.0,21.6805,21.7209,21.6724,21.7128,685200.0
2012-12-26 15:50:00,26.86,26.89,26.83,26.88,592300.0,21.7128,21.7371,21.6886,21.729,592300.0
2012-12-26 15:55:00,26.89,26.89,26.83,26.89,1930700.0,21.7371,21.7371,21.6886,21.7371,1930700.0
2012-12-27 09:30:00,26.89,26.93,26.81,26.84,1388600.0,21.7371,21.7694,21.6724,21.6967,1388600.0
2012-12-27 09:35:00,26.84,26.89,26.81,26.87,1054200.0,21.6967,21.7371,21.6724,21.7209,1054200.0
2012-12-27 09:40:00,26.87,26.93,26.85,26.87,959200.0,21.7209,21.7694,21.7047,21.7209,959200.0
2012-12-27 09:45:00,26.86,26.88,26.8,26.85,630600.0,21.7128,21.729,21.6643,21.7047,630600.0
2012-12-27 09:50:00,26.85,26.87,26.81,26.86,859200.0,21.7047,21.7209,21.6724,21.7128,859200.0
2012-12-27 09:55:00,26.86,26.92,26.85,26.91,875600.0,21.7128,21.7613,21.7047,21.7532,875600.0
2012-12-27 10:00:00,26.9,26.9,26.81,26.89,1328600.0,21.7452,21.7452,21.6724,21.7371,1328600.0
2012-12-27 10:05:00,26.89,26.95,26.87,26.89,1195600.0,21.7371,21.7856,21.7209,21.7371,1195600.0
2012-12-27 10:10:00,26.9,26.94,26.9,26.91,900200.0,21.7452,21.7775,21.7452,21.7532,900200.0
2012-12-27 10:15:00,26.91,26.92,26.81,26.82,806400.0,21.7532,21.7613,21.6724,21.6805,806400.0
2012-12-27 10:20:00,26.83,26.83,26.72,26.76,1681400.0,21.6886,21.6886,21.5996,21.632,1681400.0
2012-12-27 10:25:00,26.75,26.77,26.72,26.76,605000.0,21.6239,21.6401,21.5996,21.632,605000.0
2012-12-27 10:30:00,26.75,26.76,26.7,26.75,783800.0,21.6239,21.632,21.5835,21.6239,783800.0
2012-12-27 10:35:00,26.74,26.75,26.71,26.74,705000.0,21.6158,21.6239,21.5916,21.6158,705000.0
2012-12-27 10:40:00,26.74,26.77,26.73,26.76,631600.0,21.6158,21.6401,21.6077,21.632,631600.0
2012-12-27 10:45:00,26.76,26.81,26.75,26.79,750200.0,21.632,21.6724,21.6239,21.6562,750200.0
2012-12-27 10:50:00,26.8,26.82,26.76,26.77,670000.0,21.6643,21.6805,21.632,21.6401,670000.0
2012-12-27 10:55:00,26.78,26.8,26.75,26.8,538800.0,21.6482,21.6643,21.6239,21.6643,538800.0
2012-12-27 11:00:00,26.8,26.83,26.79,26.82,677200.0,21.6643,21.6886,21.6562,21.6805,677200.0
2012-12-27 11:05:00,26.81,26.83,26.77,26.8,767800.0,21.6724,21.6886,21.6401,21.6643,767800.0
2012-12-27 11:10:00,26.8,26.8,26.72,26.74,1124400.0,21.6643,21.6643,21.5996,21.6158,1124400.0
2012-12-27 11:15:00,26.74,26.74,26.71,26.73,442400.0,21.6158,21.6158,21.5916,21.6077,442400.0
2012-12-27 11:20:00,26.72,26.78,26.72,26.76,683400.0,21.5996,21.6482,21.5996,21.632,683400.0
2012-12-27 11:25:00,26.76,26.78,26.75,26.76,529600.0,21.632,21.6482,21.6239,21.632,529600.0
2012-12-27 11:30:00,26.76,26.79,26.75,26.78,569800.0,21.632,21.6562,21.6239,21.6482,569800.0
2012-12-27 11:35:00,26.77,26.8,26.76,26.79,582200.0,21.6401,21.6643,21.632,21.6562,582200.0
2012-12-27 11:40:00,26.8,26.8,26.77,26.77,457800.0,21.6643,21.6643,21.6401,21.6401,457800.0
2012-12-27 11:45:00,26.78,26.78,26.71,26.74,697400.0,21.6482,21.6482,21.5916,21.6158,697400.0
2012-12-27 11:50:00,26.75,26.75,26.71,26.71,472600.0,21.6239,21.6239,21.5916,21.5916,472600.0
2012-12-27 11:55:00,26.71,26.72,26.62,26.66,1637000.0,21.5916,21.5996,21.5188,21.5511,1637000.0
2012-12-27 12:00:00,26.66,26.67,26.6,26.61,1068400.0,21.5511,21.5592,21.5026,21.5107,1068400.0
2012-12-27 12:05:00,26.61,26.63,26.57,26.63,1052400.0,21.5107,21.5269,21.4784,21.5269,1052400.0
2012-12-27 12:10:00,26.63,26.68,26.62,26.67,723600.0,21.5269,21.5673,21.5188,21.5592,723600.0
2012-12-27 12:15:00,26.68,26.7,26.67,26.69,737600.0,21.5673,21.5835,21.5592,21.5754,737600.0
2012-12-27 12:20:00,26.69,26.7,26.67,26.69,716000.0,21.5754,21.5835,21.5592,21.5754,716000.0
2012-12-27 12:25:00,26.68,26.73,26.67,26.73,1071400.0,21.5673,21.6077,21.5592,21.6077,1071400.0
2012-12-27 12:30:00,26.73,26.73,26.64,26.66,1176800.0,21.6077,21.6077,21.535,21.5511,1176800.0
2012-12-27 12:35:00,26.66,26.68,26.64,26.67,1047200.0,21.5511,21.5673,21.535,21.5592,1047200.0
2012-12-27 12:40:00,26.68,26.71,26.67,26.69,817800.0,21.5673,21.5916,21.5592,21.5754,817800.0
2012-12-27 12:45:00,26.68,26.72,26.67,26.71,545400.0,21.5673,21.5996,21.5592,21.5916,545400.0
2012-12-27 12:50:00,26.72,26.75,26.71,26.75,382400.0,21.5996,21.6239,21.5916,21.6239,382400.0
2012-12-27 12:55:00,26.75,26.79,26.73,26.77,1183200.0,21.6239,21.6562,21.6077,21.6401,1183200.0
2012-12-27 13:00:00,26.78,26.79,26.76,26.78,837600.0,21.6482,21.6562,21.632,21.6482,837600.0
2012-12-27 13:05:00,26.78,26.8,26.78,26.8,1340400.0,21.6482,21.6643,21.6482,21.6643,1340400.0
2012-12-27 13:10:00,26.8,26.8,26.77,26.78,757600.0,21.6643,21.6643,21.6401,21.6482,757600.0
2012-12-27 13:15:00,26.77,26.8,26.77,26.79,767000.0,21.6401,21.6643,21.6401,21.6562,767000.0
2012-12-27 13:20:00,26.79,26.8,26.74,26.77,610600.0,21.6562,21.6643,21.6158,21.6401,610600.0
2012-12-27 13:25:00,26.77,26.78,26.73,26.76,666600.0,21.6401,21.6482,21.6077,21.632,666600.0
2012-12-27 13:30:00,26.76,26.8,26.76,26.8,881600.0,21.632,21.6643,21.632,21.6643,881600.0
2012-12-27 13:35:00,26.8,26.82,26.78,26.8,814600.0,21.6643,21.6805,21.6482,21.6643,814600.0
2012-12-27 13:40:00,26.8,26.81,26.78,26.8,708200.0,21.6643,21.6724,21.6482,21.6643,708200.0
2012-12-27 13:45:00,26.8,26.8,26.76,26.79,534800.0,21.6643,21.6643,21.632,21.6562,534800.0
2012-12-27 13:50:00,26.78,26.81,26.77,26.8,504400.0,21.6482,21.6724,21.6401,21.6643,504400.0
2012-12-27 13:55:00,26.81,26.81,26.78,26.79,595000.0,21.6724,21.6724,21.6482,21.6562,595000.0
2012-12-27 14:00:00,26.79,26.81,26.78,26.78,776600.0,21.6562,21.6724,21.6482,21.6482,776600.0
2012-12-27 14:05:00,26.78,26.79,26.77,26.79,697600.0,21.6482,21.6562,21.6401,21.6562,697600.0
2012-12-27 14:10:00,26.78,26.8,26.78,26.78,344600.0,21.6482,21.6643,21.6482,21.6482,344600.0
2012-12-27 14:15:00,26.78,26.81,26.76,26.8,758800.0,21.6482,21.6724,21.632,21.6643,758800.0
2012-12-27 14:20:00,26.81,26.82,26.78,26.78,592200.0,21.6724,21.6805,21.6482,21.6482,592200.0
2012-12-27 14:25:00,26.79,26.79,26.74,26.75,558000.0,21.6562,21.6562,21.6158,21.6239,558000.0
2012-12-27 14:30:00,26.75,26.76,26.73,26.75,641000.0,21.6239,21.632,21.6077,21.6239,641000.0
2012-12-27 14:35:00,26.76,26.77,26.74,26.77,373800.0,21.632,21.6401,21.6158,21.6401,373800.0
2012-12-27 14:40:00,26.76,26.82,26.76,26.82,830800.0,21.632,21.6805,21.632,21.6805,830800.0
2012-12-27 14:45:00,26.82,26.97,26.82,26.95,3030400.0,21.6805,21.8017,21.6805,21.7856,3030400.0
2012-12-27 14:50:00,26.94,26.99,26.91,26.91,1274000.0,21.7775,21.8179,21.7532,21.7532,1274000.0
2012-12-27 14:55:00,26.91,26.96,26.9,26.95,906000.0,21.7532,21.7937,21.7452,21.7856,906000.0
2012-12-27 15:00:00,26.94,26.97,26.92,26.94,1321000.0,21.7775,21.8017,21.7613,21.7775,1321000.0
2012-12-27 15:05:00,26.95,27.0,26.94,26.98,1200200.0,21.7856,21.826,21.7775,21.8098,1200200.0
2012-12-27 15:10:00,26.98,26.99,26.9,26.91,1202800.0,21.8098,21.8179,21.7452,21.7532,1202800.0
2012-12-27 15:15:00,26.92,26.95,26.9,26.95,679400.0,21.7613,21.7856,21.7452,21.7856,679400.0
2012-12-27 15:20:00,26.94,27.02,26.94,26.96,1962000.0,21.7775,21.8422,21.7775,21.7937,1962000.0
2012-12-27 15:25:00,26.96,26.97,26.95,26.96,730000.0,21.7937,21.8017,21.7856,21.7937,730000.0
2012-12-27 15:30:00,26.96,27.02,26.96,27.01,941200.0,21.7937,21.8422,21.7937,21.8341,941200.0
2012-12-27 15:35:00,27.01,27.05,27.01,27.03,990800.0,21.8341,21.8664,21.8341,21.8502,990800.0
2012-12-27 15:40:00,27.03,27.09,27.02,27.08,1398600.0,21.8502,21.8987,21.8422,21.8907,1398600.0
2012-12-27 15:45:00,27.08,27.08,27.01,27.02,1382800.0,21.8907,21.8907,21.8341,21.8422,1382800.0
2012-12-27 15:50:00,27.01,27.03,27.0,27.01,1931400.0,21.8341,21.8502,21.826,21.8341,1931400.0
2012-12-27 15:55:00,27.02,27.08,26.95,26.95,4137400.0,21.8422,21.8907,21.7856,21.7856,4137400.0
2012-12-28 09:30:00,26.73,26.89,26.7,26.8,760600.0,21.6077,21.7371,21.5835,21.6643,760600.0
2012-12-28 09:35:00,26.8,26.9,26.79,26.83,476300.0,21.6643,21.7452,21.6562,21.6886,476300.0
2012-12-28 09:40:00,26.82,26.84,26.73,26.79,475700.0,21.6805,21.6967,21.6077,21.6562,475700.0
2012-12-28 09:45:00,26.79,26.84,26.77,26.82,378000.0,21.6562,21.6967,21.6401,21.6805,378000.0
2012-12-28 09:50:00,26.82,26.83,26.78,26.8,309900.0,21.6805,21.6886,21.6482,21.6643,309900.0
2012-12-28 09:55:00,26.79,26.82,26.75,26.82,243500.0,21.6562,21.6805,21.6239,21.6805,243500.0
2012-12-28 10:00:00,26.82,26.83,26.75,26.78,312500.0,21.6805,21.6886,21.6239,21.6482,312500.0
2012-12-28 10:05:00,26.79,26.82,26.75,26.76,400200.0,21.6562,21.6805,21.6239,21.632,400200.0
2012-12-28 10:10:00,26.76,26.78,26.7,26.74,444500.0,21.632,21.6482,21.5835,21.6158,444500.0
2012-12-28 10:15:00,26.73,26.78,26.73,26.76,359800.0,21.6077,21.6482,21.6077,21.632,359800.0
2012-12-28 10:20:00,26.77,26.78,26.74,26.74,208600.0,21.6401,21.6482,21.6158,21.6158,208600.0
2012-12-28 10:25:00,26.75,26.79,26.72,26.74,317300.0,21.6239,21.6562,21.5996,21.6158,317300.0
2012-12-28 10:30:00,26.74,26.8,26.73,26.75,337800.0,21.6158,21.6643,21.6077,21.6239,337800.0
2012-12-28 10:35:00,26.76,26.77,26.73,26.73,164200.0,21.632,21.6401,21.6077,21.6077,164200.0
2012-12-28 10:40:00,26.74,26.82,26.73,26.77,534100.0,21.6158,21.6805,21.6077,21.6401,534100.0
2012-12-28 10:45:00,26.77,26.85,26.77,26.79,535200.0,21.6401,21.7047,21.6401,21.6562,535200.0
2012-12-28 10:50:00,26.78,26.81,26.76,26.77,223800.0,21.6482,21.6724,21.632,21.6401,223800.0
2012-12-28 10:55:00,26.76,26.8,26.75,26.77,290200.0,21.632,21.6643,21.6239,21.6401,290200.0
2012-12-28 11:00:00,26.78,26.82,26.77,26.8,366400.0,21.6482,21.6805,21.6401,21.6643,366400.0
2012-12-28 11:05:00,26.8,26.81,26.75,26.77,276200.0,21.6643,21.6724,21.6239,21.6401,276200.0
2012-12-28 11:10:00,26.77,26.8,26.76,26.77,228000.0,21.6401,21.6643,21.632,21.6401,228000.0
2012-12-28 11:15:00,26.78,26.81,26.77,26.81,191100.0,21.6482,21.6724,21.6401,21.6724,191100.0
2012-12-28 11:20:00,26.81,26.82,26.79,26.79,395400.0,21.6724,21.6805,21.6562,21.6562,395400.0
2012-12-28 11:25:00,26.8,26.82,26.78,26.79,273200.0,21.6643,21.6805,21.6482,21.6562,273200.0
2012-12-28 11:30:00,26.78,26.81,26.78,26.79,137600.0,21.6482,21.6724,21.6482,21.6562,137600.0
2012-12-28 11:35:00,26.78,26.81,26.77,26.79,286300.0,21.6482,21.6724,21.6401,21.6562,286300.0
2012-12-28 11:40:00,26.79,26.82,26.78,26.8,215300.0,21.6562,21.6805,21.6482,21.6643,215300.0
2012-12-28 11:45:00,26.8,26.81,26.78,26.79,134700.0,21.6643,21.6724,21.6482,21.6562,134700.0
2012-12-28 11:50:00,26.79,26.81,26.77,26.79,159300.0,21.6562,21.6724,21.6401,21.6562,159300.0
2012-12-28 11:55:00,26.8,26.8,26.77,26.79,139200.0,21.6643,21.6643,21.6401,21.6562,139200.0
2012-12-28 12:00:00,26.78,26.8,26.77,26.77,279700.0,21.6482,21.6643,21.6401,21.6401,279700.0
2012-12-28 12:05:00,26.77,26.79,26.76,26.77,174100.0,21.6401,21.6562,21.632,21.6401,174100.0
2012-12-28 12:10:00,26.77,26.8,26.76,26.79,176400.0,21.6401,21.6643,21.632,21.6562,176400.0
2012-12-28 12:15:00,26.79,26.8,26.76,26.79,275100.0,21.6562,21.6643,21.632,21.6562,275100.0
2012-12-28 12:20:00,26.79,26.8,26.75,26.76,260700.0,21.6562,21.6643,21.6239,21.632,260700.0
2012-12-28 12:25:00,26.77,26.77,26.75,26.76,147000.0,21.6401,21.6401,21.6239,21.632,147000.0
2012-12-28 12:30:00,26.77,26.78,26.76,26.77,177900.0,21.6401,21.6482,21.632,21.6401,177900.0
2012-12-28 12:35:00,26.77,26.8,26.75,26.8,196000.0,21.6401,21.6643,21.6239,21.6643,196000.0
2012-12-28 12:40:00,26.8,26.8,26.75,26.77,231600.0,21.6643,21.6643,21.6239,21.6401,231600.0
2012-12-28 12:45:00,26.77,26.78,26.75,26.77,266800.0,21.6401,21.6482,21.6239,21.6401,266800.0
2012-12-28 12:50:00,26.78,26.78,26.75,26.76,196900.0,21.6482,21.6482,21.6239,21.632,196900.0
2012-12-28 12:55:00,26.77,26.78,26.75,26.76,188300.0,21.6401,21.6482,21.6239,21.632,188300.0
2012-12-28 13:00:00,26.76,26.78,26.75,26.76,257700.0,21.632,21.6482,21.6239,21.632,257700.0
2012-12-28 13:05:00,26.76,26.77,26.75,26.76,144200.0,21.632,21.6401,21.6239,21.632,144200.0
2012-12-28 13:10:00,26.77,26.77,26.75,26.75,168300.0,21.6401,21.6401,21.6239,21.6239,168300.0
2012-12-28 13:15:00,26.76,26.76,26.75,26.75,113600.0,21.632,21.632,21.6239,21.6239,113600.0
2012-12-28 13:20:00,26.75,26.76,26.75,26.76,139300.0,21.6239,21.632,21.6239,21.632,139300.0
2012-12-28 13:25:00,26.76,26.77,26.75,26.77,270400.0,21.632,21.6401,21.6239,21.6401,270400.0
2012-12-28 13:30:00,26.77,26.77,26.75,26.75,138400.0,21.6401,21.6401,21.6239,21.6239,138400.0
2012-12-28 13:35:00,26.75,26.76,26.74,26.75,258600.0,21.6239,21.632,21.6158,21.6239,258600.0
2012-12-28 13:40:00,26.75,26.76,26.73,26.75,244900.0,21.6239,21.632,21.6077,21.6239,244900.0
2012-12-28 13:45:00,26.76,26.76,26.75,26.75,157500.0,21.632,21.632,21.6239,21.6239,157500.0
2012-12-28 13:50:00,26.76,26.76,26.73,26.74,125600.0,21.632,21.632,21.6077,21.6158,125600.0
2012-12-28 13:55:00,26.74,26.75,26.72,26.74,244300.0,21.6158,21.6239,21.5996,21.6158,244300.0
2012-12-28 14:00:00,26.74,26.75,26.72,26.73,143600.0,21.6158,21.6239,21.5996,21.6077,143600.0
2012-12-28 14:05:00,26.73,26.74,26.71,26.72,139200.0,21.6077,21.6158,21.5916,21.5996,139200.0
2012-12-28 14:10:00,26.73,26.73,26.7,26.7,237000.0,21.6077,21.6077,21.5835,21.5835,237000.0
2012-12-28 14:15:00,26.71,26.71,26.7,26.71,113400.0,21.5916,21.5916,21.5835,21.5916,113400.0
2012-12-28 14:20:00,26.71,26.73,26.7,26.73,205600.0,21.5916,21.6077,21.5835,21.6077,205600.0
2012-12-28 14:25:00,26.73,26.73,26.68,26.69,295600.0,21.6077,21.6077,21.5673,21.5754,295600.0
2012-12-28 14:30:00,26.68,26.71,26.67,26.67,348400.0,21.5673,21.5916,21.5592,21.5592,348400.0
2012-12-28 14:35:00,26.67,26.7,26.67,26.7,206700.0,21.5592,21.5835,21.5592,21.5835,206700.0
2012-12-28 14:40:00,26.69,26.76,26.68,26.75,407900.0,21.5754,21.632,21.5673,21.6239,407900.0
2012-12-28 14:45:00,26.75,26.76,26.74,26.76,306100.0,21.6239,21.632,21.6158,21.632,306100.0
2012-12-28 14:50:00,26.75,26.76,26.74,26.75,277600.0,21.6239,21.632,21.6158,21.6239,277600.0
2012-12-28 14:55:00,26.74,26.76,26.74,26.75,172400.0,21.6158,21.632,21.6158,21.6239,172400.0
2012-12-28 15:00:00,26.75,26.76,26.74,26.75,215200.0,21.6239,21.632,21.6158,21.6239,215200.0
2012-12-28 15:05:00,26.75,26.76,26.75,26.76,117600.0,21.6239,21.632,21.6239,21.632,117600.0
2012-12-28 15:10:00,26.76,26.76,26.74,26.76,242600.0,21.632,21.632,21.6158,21.632,242600.0
2012-12-28 15:15:00,26.75,26.8,26.75,26.79,485500.0,21.6239,21.6643,21.6239,21.6562,485500.0
2012-12-28 15:20:00,26.8,26.8,26.75,26.76,548200.0,21.6643,21.6643,21.6239,21.632,548200.0
2012-12-28 15:25:00,26.76,26.77,26.74,26.74,246800.0,21.632,21.6401,21.6158,21.6158,246800.0
2012-12-28 15:30:00,26.75,26.75,26.74,26.75,180300.0,21.6239,21.6239,21.6158,21.6239,180300.0
2012-12-28 15:35:00,26.74,26.77,26.63,26.64,1060100.0,21.6158,21.6401,21.5269,21.535,1060100.0
2012-12-28 15:40:00,26.64,26.69,26.64,26.65,525100.0,21.535,21.5754,21.535,21.5431,525100.0
2012-12-28 15:45:00,26.66,26.66,26.59,26.62,1272300.0,21.5511,21.5511,21.4946,21.5188,1272300.0
2012-12-28 15:50:00,26.62,26.64,26.57,26.64,1044400.0,21.5188,21.535,21.4784,21.535,1044400.0
2012-12-28 15:55:00,26.64,26.66,26.55,26.55,2436600.0,21.535,21.5511,21.4622,21.4622,2436600.0
2012-12-31 09:30:00,26.58,26.65,26.5,26.61,1211700.0,21.4865,21.5431,21.4218,21.5107,1211700.0
2012-12-31 09:35:00,26.62,26.66,26.52,26.63,653300.0,21.5188,21.5511,21.438,21.5269,653300.0
2012-12-31 09:40:00,26.63,26.67,26.61,26.62,458100.0,21.5269,21.5592,21.5107,21.5188,458100.0
2012-12-31 09:45:00,26.62,26.64,26.52,26.56,386100.0,21.5188,21.535,21.438,21.4703,386100.0
2012-12-31 09:50:00,26.56,26.57,26.51,26.55,339600.0,21.4703,21.4784,21.4299,21.4622,339600.0
2012-12-31 09:55:00,26.55,26.64,26.52,26.58,484800.0,21.4622,21.535,21.438,21.4865,484800.0
2012-12-31 10:00:00,26.58,26.6,26.54,26.55,471300.0,21.4865,21.5026,21.4541,21.4622,471300.0
2012-12-31 10:05:00,26.54,26.59,26.51,26.52,450300.0,21.4541,21.4946,21.4299,21.438,450300.0
2012-12-31 10:10:00,26.52,26.54,26.5,26.51,763000.0,21.438,21.4541,21.4218,21.4299,763000.0
2012-12-31 10:15:00,26.51,26.54,26.5,26.51,472300.0,21.4299,21.4541,21.4218,21.4299,472300.0
2012-12-31 10:20:00,26.52,26.53,26.5,26.51,409800.0,21.438,21.4461,21.4218,21.4299,409800.0
2012-12-31 10:25:00,26.51,26.55,26.5,26.51,516500.0,21.4299,21.4622,21.4218,21.4299,516500.0
2012-12-31 10:30:00,26.51,26.54,26.5,26.51,414700.0,21.4299,21.4541,21.4218,21.4299,414700.0
2012-12-31 10:35:00,26.51,26.54,26.5,26.51,302500.0,21.4299,21.4541,21.4218,21.4299,302500.0
2012-12-31 10:40:00,26.51,26.52,26.46,26.46,644000.0,21.4299,21.438,21.3895,21.3895,644000.0
2012-12-31 10:45:00,26.46,26.49,26.42,26.43,439400.0,21.3895,21.4137,21.3571,21.3652,439400.0
2012-12-31 10:50:00,26.44,26.45,26.4,26.43,398600.0,21.3733,21.3814,21.341,21.3652,398600.0
2012-12-31 10:55:00,26.43,26.45,26.41,26.42,253900.0,21.3652,21.3814,21.3491,21.3571,253900.0
2012-12-31 11:00:00,26.42,26.49,26.41,26.48,462800.0,21.3571,21.4137,21.3491,21.4056,462800.0
2012-12-31 11:05:00,26.47,26.48,26.42,26.44,370700.0,21.3976,21.4056,21.3571,21.3733,370700.0
2012-12-31 11:10:00,26.44,26.48,26.43,26.47,260100.0,21.3733,21.4056,21.3652,21.3976,260100.0
2012-12-31 11:15:00,26.46,26.47,26.44,26.44,273100.0,21.3895,21.3976,21.3733,21.3733,273100.0
2012-12-31 11:20:00,26.45,26.46,26.4,26.41,482300.0,21.3814,21.3895,21.341,21.3491,482300.0
2012-12-31 11:25:00,26.41,26.41,26.37,26.4,617900.0,21.3491,21.3491,21.3167,21.341,617900.0
2012-12-31 11:30:00,26.39,26.43,26.39,26.41,451400.0,21.3329,21.3652,21.3329,21.3491,451400.0
2012-12-31 11:35:00,26.42,26.44,26.39,26.42,325900.0,21.3571,21.3733,21.3329,21.3571,325900.0
2012-12-31 11:40:00,26.42,26.45,26.41,26.44,384700.0,21.3571,21.3814,21.3491,21.3733,384700.0
2012-12-31 11:45:00,26.43,26.45,26.42,26.44,221700.0,21.3652,21.3814,21.3571,21.3733,221700.0
2012-12-31 11:50:00,26.43,26.44,26.42,26.42,190000.0,21.3652,21.3733,21.3571,21.3571,190000.0
2012-12-31 11:55:00,26.42,26.44,26.41,26.43,180900.0,21.3571,21.3733,21.3491,21.3652,180900.0
2012-12-31 12:00:00,26.43,26.45,26.43,26.44,156600.0,21.3652,21.3814,21.3652,21.3733,156600.0
2012-12-31 12:05:00,26.45,26.46,26.44,26.44,267700.0,21.3814,21.3895,21.3733,21.3733,267700.0
2012-12-31 12:10:00,26.45,26.47,26.42,26.46,365100.0,21.3814,21.3976,21.3571,21.3895,365100.0
2012-12-31 12:15:00,26.46,26.47,26.45,26.47,185100.0,21.3895,21.3976,21.3814,21.3976,185100.0
2012-12-31 12:20:00,26.47,26.49,26.45,26.48,215000.0,21.3976,21.4137,21.3814,21.4056,215000.0
2012-12-31 12:25:00,26.48,26.49,26.46,26.48,209300.0,21.4056,21.4137,21.3895,21.4056,209300.0
2012-12-31 12:30:00,26.48,26.5,26.48,26.48,208800.0,21.4056,21.4218,21.4056,21.4056,208800.0
2012-12-31 12:35:00,26.48,26.5,26.48,26.5,414200.0,21.4056,21.4218,21.4056,21.4218,414200.0
2012-12-31 12:40:00,26.49,26.58,26.49,26.53,1027800.0,21.4137,21.4865,21.4137,21.4461,1027800.0
2012-12-31 12:45:00,26.53,26.68,26.52,26.64,762300.0,21.4461,21.5673,21.438,21.535,762300.0
2012-12-31 12:50:00,26.64,26.65,26.57,26.59,401300.0,21.535,21.5431,21.4784,21.4946,401300.0
2012-12-31 12:55:00,26.58,26.59,26.5,26.53,474900.0,21.4865,21.4946,21.4218,21.4461,474900.0
2012-12-31 13:00:00,26.54,26.55,26.52,26.52,226100.0,21.4541,21.4622,21.438,21.438,226100.0
2012-12-31 13:05:00,26.52,26.53,26.46,26.5,420600.0,21.438,21.4461,21.3895,21.4218,420600.0
2012-12-31 13:10:00,26.5,26.59,26.48,26.58,362000.0,21.4218,21.4946,21.4056,21.4865,362000.0
2012-12-31 13:15:00,26.59,26.61,26.56,26.57,422800.0,21.4946,21.5107,21.4703,21.4784,422800.0
2012-12-31 13:20:00,26.57,26.62,26.56,26.6,351200.0,21.4784,21.5188,21.4703,21.5026,351200.0
2012-12-31 13:25:00,26.61,26.61,26.57,26.59,305100.0,21.5107,21.5107,21.4784,21.4946,305100.0
2012-12-31 13:30:00,26.58,26.58,26.54,26.56,321300.0,21.4865,21.4865,21.4541,21.4703,321300.0
2012-12-31 13:35:00,26.56,26.59,26.55,26.57,212400.0,21.4703,21.4946,21.4622,21.4784,212400.0
2012-12-31 13:40:00,26.58,26.6,26.53,26.54,386600.0,21.4865,21.5026,21.4461,21.4541,386600.0
2012-12-31 13:45:00,26.55,26.65,26.48,26.49,1134900.0,21.4622,21.5431,21.4056,21.4137,1134900.0
2012-12-31 13:50:00,26.5,26.55,26.48,26.53,213600.0,21.4218,21.4622,21.4056,21.4461,213600.0
2012-12-31 13:55:00,26.53,26.58,26.5,26.53,395400.0,21.4461,21.4865,21.4218,21.4461,395400.0
2012-12-31 14:00:00,26.54,26.57,26.52,26.55,217000.0,21.4541,21.4784,21.438,21.4622,217000.0
2012-12-31 14:05:00,26.55,26.59,26.55,26.57,197200.0,21.4622,21.4946,21.4622,21.4784,197200.0
2012-12-31 14:10:00,26.58,26.58,26.55,26.55,174000.0,21.4865,21.4865,21.4622,21.4622,174000.0
2012-12-31 14:15:00,26.55,26.58,26.55,26.56,352000.0,21.4622,21.4865,21.4622,21.4703,352000.0
2012-12-31 14:20:00,26.57,26.57,26.53,26.55,662400.0,21.4784,21.4784,21.4461,21.4622,662400.0
2012-12-31 14:25:00,26.55,26.57,26.54,26.55,194500.0,21.4622,21.4784,21.4541,21.4622,194500.0
2012-12-31 14:30:00,26.55,26.58,26.54,26.56,364900.0,21.4622,21.4865,21.4541,21.4703,364900.0
2012-12-31 14:35:00,26.55,26.56,26.53,26.55,189100.0,21.4622,21.4703,21.4461,21.4622,189100.0
2012-12-31 14:40:00,26.55,26.6,26.54,26.6,475900.0,21.4622,21.5026,21.4541,21.5026,475900.0
2012-12-31 14:45:00,26.59,26.64,26.57,26.61,752600.0,21.4946,21.535,21.4784,21.5107,752600.0
2012-12-31 14:50:00,26.61,26.67,26.6,26.61,583400.0,21.5107,21.5592,21.5026,21.5107,583400.0
2012-12-31 14:55:00,26.61,26.73,26.6,26.71,732000.0,21.5107,21.6077,21.5026,21.5916,732000.0
2012-12-31 15:00:00,26.71,26.75,26.7,26.73,457400.0,21.5916,21.6239,21.5835,21.6077,457400.0
2012-12-31 15:05:00,26.72,26.73,26.69,26.7,298100.0,21.5996,21.6077,21.5754,21.5835,298100.0
2012-12-31 15:10:00,26.7,26.7,26.63,26.63,682900.0,21.5835,21.5835,21.5269,21.5269,682900.0
2012-12-31 15:15:00,26.64,26.66,26.62,26.63,353600.0,21.535,21.5511,21.5188,21.5269,353600.0
2012-12-31 15:20:00,26.63,26.64,26.61,26.63,352400.0,21.5269,21.535,21.5107,21.5269,352400.0
2012-12-31 15:25:00,26.63,26.64,26.55,26.6,842800.0,21.5269,21.535,21.4622,21.5026,842800.0
2012-12-31 15:30:00,26.61,26.63,26.6,26.62,390100.0,21.5107,21.5269,21.5026,21.5188,390100.0
2012-12-31 15:35:00,26.62,26.65,26.62,26.65,354000.0,21.5188,21.5431,21.5188,21.5431,354000.0
2012-12-31 15:40:00,26.64,26.66,26.62,26.65,487200.0,21.535,21.5511,21.5188,21.5431,487200.0
2012-12-31 15:45:00,26.64,26.72,26.63,26.71,835600.0,21.535,21.5996,21.5269,21.5916,835600.0
2012-12-31 15:50:00,26.71,26.77,26.7,26.74,1229800.0,21.5916,21.6401,21.5835,21.6158,1229800.0
2012-12-31 15:55:00,26.73,26.77,26.64,26.72,4000100.0,21.6077,21.6401,21.535,21.5996,4000100.0
2013-01-02 09:30:00,27.26,27.4,27.21,27.26,4470800.0,22.0362,22.1493,21.9958,22.0362,4470800.0
2013-01-02 09:35:00,27.26,27.32,27.21,27.26,4574800.0,22.0362,22.0847,21.9958,22.0362,4574800.0
2013-01-02 09:40:00,27.26,27.28,27.15,27.15,2378000.0,22.0362,22.0523,21.9472,21.9472,2378000.0
2013-01-02 09:45:00,27.15,27.29,27.15,27.28,1906400.0,21.9472,22.0604,21.9472,22.0523,1906400.0
2013-01-02 09:50:00,27.28,27.34,27.27,27.33,2114800.0,22.0523,22.1008,22.0443,22.0928,2114800.0
2013-01-02 09:55:00,27.34,27.34,27.29,27.32,2094200.0,22.1008,22.1008,22.0604,22.0847,2094200.0
2013-01-02 10:00:00,27.33,27.34,27.26,27.28,1442800.0,22.0928,22.1008,22.0362,22.0523,1442800.0
2013-01-02 10:05:00,27.28,27.31,27.25,27.26,1353200.0,22.0523,22.0766,22.0281,22.0362,1353200.0
2013-01-02 10:10:00,27.25,27.3,27.23,27.25,1340600.0,22.0281,22.0685,22.0119,22.0281,1340600.0
2013-01-02 10:15:00,27.26,27.28,27.24,27.26,1999800.0,22.0362,22.0523,22.02,22.0362,1999800.0
2013-01-02 10:20:00,27.26,27.3,27.25,27.28,2122800.0,22.0362,22.0685,22.0281,22.0523,2122800.0
2013-01-02 10:25:00,27.28,27.32,27.27,27.31,1530600.0,22.0523,22.0847,22.0443,22.0766,1530600.0
2013-01-02 10:30:00,27.31,27.32,27.25,27.26,890600.0,22.0766,22.0847,22.0281,22.0362,890600.0
2013-01-02 10:35:00,27.26,27.27,27.21,27.25,999200.0,22.0362,22.0443,21.9958,22.0281,999200.0
2013-01-02 10:40:00,27.25,27.26,27.22,27.25,854000.0,22.0281,22.0362,22.0038,22.0281,854000.0
2013-01-02 10:45:00,27.24,27.28,27.24,27.26,1473400.0,22.02,22.0523,22.02,22.0362,1473400.0
2013-01-02 10:50:00,27.25,27.28,27.24,27.26,920600.0,22.0281,22.0523,22.02,22.0362,920600.0
2013-01-02 10:55:00,27.26,27.26,27.21,27.21,994600.0,22.0362,22.0362,21.9958,21.9958,994600.0
2013-01-02 11:00:00,27.21,27.25,27.21,27.23,1155000.0,21.9958,22.0281,21.9958,22.0119,1155000.0
2013-01-02 11:05:00,27.24,27.25,27.22,27.23,534000.0,22.02,22.0281,22.0038,22.0119,534000.0
2013-01-02 11:10:00,27.23,27.24,27.19,27.19,961000.0,22.0119,22.02,21.9796,21.9796,961000.0
2013-01-02 11:15:00,27.19,27.2,27.16,27.2,1609000.0,21.9796,21.9877,21.9553,21.9877,1609000.0
2013-01-02 11:20:00,27.2,27.21,27.15,27.18,1762800.0,21.9877,21.9958,21.9472,21.9715,1762800.0
2013-01-02 11:25:00,27.17,27.23,27.17,27.23,973400.0,21.9634,22.0119,21.9634,22.0119,973400.0
2013-01-02 11:30:00,27.23,27.23,27.19,27.19,1126000.0,22.0119,22.0119,21.9796,21.9796,1126000.0
2013-01-02 11:35:00,27.2,27.24,27.19,27.24,621400.0,21.9877,22.02,21.9796,22.02,621400.0
2013-01-02 11:40:00,27.24,27.25,27.23,27.25,716000.0,22.02,22.0281,22.0119,22.0281,716000.0
2013-01-02 11:45:00,27.25,27.27,27.21,27.21,677800.0,22.0281,22.0443,21.9958,21.9958,677800.0
2013-01-02 11:50:00,27.22,27.23,27.2,27.21,630000.0,22.0038,22.0119,21.9877,21.9958,630000.0
2013-01-02 11:55:00,27.22,27.22,27.18,27.21,853600.0,22.0038,22.0038,21.9715,21.9958,853600.0
2013-01-02 12:00:00,27.21,27.22,27.18,27.2,781200.0,21.9958,22.0038,21.9715,21.9877,781200.0
2013-01-02 12:05:00,27.2,27.21,27.18,27.2,572400.0,21.9877,21.9958,21.9715,21.9877,572400.0
2013-01-02 12:10:00,27.19,27.23,27.19,27.2,762400.0,21.9796,22.0119,21.9796,21.9877,762400.0
2013-01-02 12:15:00,27.21,27.23,27.2,27.21,457200.0,21.9958,22.0119,21.9877,21.9958,457200.0
2013-01-02 12:20:00,27.2,27.22,27.18,27.18,528800.0,21.9877,22.0038,21.9715,21.9715,528800.0
2013-01-02 12:25:00,27.19,27.23,27.17,27.22,796200.0,21.9796,22.0119,21.9634,22.0038,796200.0
2013-01-02 12:30:00,27.22,27.24,27.2,27.21,484800.0,22.0038,22.02,21.9877,21.9958,484800.0
2013-01-02 12:35:00,27.21,27.23,27.19,27.2,623000.0,21.9958,22.0119,21.9796,21.9877,623000.0
2013-01-02 12:40:00,27.2,27.21,27.16,27.17,930400.0,21.9877,21.9958,21.9553,21.9634,930400.0
2013-01-02 12:45:00,27.18,27.19,27.16,27.19,595400.0,21.9715,21.9796,21.9553,21.9796,595400.0
2013-01-02 12:50:00,27.18,27.19,27.16,27.18,471000.0,21.9715,21.9796,21.9553,21.9715,471000.0
2013-01-02 12:55:00,27.17,27.21,27.17,27.18,652200.0,21.9634,21.9958,21.9634,21.9715,652200.0
2013-01-02 13:00:00,27.19,27.2,27.17,27.18,363400.0,21.9796,21.9877,21.9634,21.9715,363400.0
2013-01-02 13:05:00,27.19,27.24,27.18,27.24,429000.0,21.9796,22.02,21.9715,22.02,429000.0
2013-01-02 13:10:00,27.24,27.24,27.21,27.21,343600.0,22.02,22.02,21.9958,21.9958,343600.0
2013-01-02 13:15:00,27.21,27.24,27.2,27.24,509200.0,21.9958,22.02,21.9877,22.02,509200.0
2013-01-02 13:20:00,27.24,27.24,27.21,27.22,603000.0,22.02,22.02,21.9958,22.0038,603000.0
2013-01-02 13:25:00,27.22,27.23,27.19,27.21,1065800.0,22.0038,22.0119,21.9796,21.9958,1065800.0
2013-01-02 13:30:00,27.21,27.23,27.19,27.23,512600.0,21.9958,22.0119,21.9796,22.0119,512600.0
2013-01-02 13:35:00,27.22,27.24,27.21,27.22,592200.0,22.0038,22.02,21.9958,22.0038,592200.0
2013-01-02 13:40:00,27.21,27.25,27.21,27.22,738400.0,21.9958,22.0281,21.9958,22.0038,738400.0
2013-01-02 13:45:00,27.22,27.24,27.21,27.23,483600.0,22.0038,22.02,21.9958,22.0119,483600.0
2013-01-02 13:50:00,27.24,27.25,27.21,27.24,808000.0,22.02,22.0281,21.9958,22.02,808000.0
2013-01-02 13:55:00,27.24,27.25,27.22,27.24,810200.0,22.02,22.0281,22.0038,22.02,810200.0
2013-01-02 14:00:00,27.24,27.26,27.22,27.25,894400.0,22.02,22.0362,22.0038,22.0281,894400.0
2013-01-02 14:05:00,27.25,27.27,27.24,27.27,529200.0,22.0281,22.0443,22.02,22.0443,529200.0
2013-01-02 14:10:00,27.27,27.3,27.26,27.29,1330400.0,22.0443,22.0685,22.0362,22.0604,1330400.0
2013-01-02 14:15:00,27.28,27.3,27.27,27.3,1236400.0,22.0523,22.0685,22.0443,22.0685,1236400.0
2013-01-02 14:20:00,27.29,27.32,27.29,27.32,823000.0,22.0604,22.0847,22.0604,22.0847,823000.0
2013-01-02 14:25:00,27.32,27.32,27.29,27.3,929000.0,22.0847,22.0847,22.0604,22.0685,929000.0
2013-01-02 14:30:00,27.3,27.31,27.27,27.3,520800.0,22.0685,22.0766,22.0443,22.0685,520800.0
2013-01-02 14:35:00,27.29,27.31,27.29,27.3,465200.0,22.0604,22.0766,22.0604,22.0685,465200.0
2013-01-02 14:40:00,27.31,27.33,27.3,27.31,619200.0,22.0766,22.0928,22.0685,22.0766,619200.0
2013-01-02 14:45:00,27.32,27.32,27.3,27.31,775600.0,22.0847,22.0847,22.0685,22.0766,775600.0
2013-01-02 14:50:00,27.32,27.35,27.31,27.33,1530600.0,22.0847,22.1089,22.0766,22.0928,1530600.0
2013-01-02 14:55:00,27.33,27.33,27.3,27.3,1460600.0,22.0928,22.0928,22.0685,22.0685,1460600.0
2013-01-02 15:00:00,27.3,27.33,27.29,27.32,1004400.0,22.0685,22.0928,22.0604,22.0847,1004400.0
2013-01-02 15:05:00,27.33,27.35,27.32,27.35,627600.0,22.0928,22.1089,22.0847,22.1089,627600.0
2013-01-02 15:10:00,27.35,27.35,27.32,27.33,976000.0,22.1089,22.1089,22.0847,22.0928,976000.0
2013-01-02 15:15:00,27.34,27.35,27.32,27.35,552600.0,22.1008,22.1089,22.0847,22.1089,552600.0
2013-01-02 15:20:00,27.35,27.39,27.34,27.37,1470600.0,22.1089,22.1413,22.1008,22.1251,1470600.0
2013-01-02 15:25:00,27.37,27.39,27.35,27.37,906200.0,22.1251,22.1413,22.1089,22.1251,906200.0
2013-01-02 15:30:00,27.37,27.4,27.37,27.4,977000.0,22.1251,22.1493,22.1251,22.1493,977000.0
2013-01-02 15:35:00,27.4,27.44,27.39,27.42,1511000.0,22.1493,22.1817,22.1413,22.1655,1511000.0
2013-01-02 15:40:00,27.43,27.45,27.42,27.45,1390600.0,22.1736,22.1898,22.1655,22.1898,1390600.0
2013-01-02 15:45:00,27.45,27.45,27.4,27.42,2463000.0,22.1898,22.1898,22.1493,22.1655,2463000.0
2013-01-02 15:50:00,27.42,27.53,27.42,27.53,4098000.0,22.1655,22.2544,22.1655,22.2544,4098000.0
2013-01-02 15:55:00,27.53,27.73,27.5,27.65,7843200.0,22.2544,22.4161,22.2302,22.3514,7843200.0
2013-01-03 09:30:00,27.63,27.65,27.5,27.51,1445800.0,22.3353,22.3514,22.2302,22.2383,1445800.0
2013-01-03 09:35:00,27.51,27.53,27.39,27.46,1173100.0,22.2383,22.2544,22.1413,22.1978,1173100.0
2013-01-03 09:40:00,27.45,27.49,27.44,27.45,446900.0,22.1898,22.2221,22.1817,22.1898,446900.0
2013-01-03 09:45:00,27.45,27.49,27.44,27.46,425900.0,22.1898,22.2221,22.1817,22.1978,425900.0
2013-01-03 09:50:00,27.46,27.49,27.44,27.44,454400.0,22.1978,22.2221,22.1817,22.1817,454400.0
2013-01-03 09:55:00,27.45,27.5,27.43,27.47,575700.0,22.1898,22.2302,22.1736,22.2059,575700.0
2013-01-03 10:00:00,27.47,27.5,27.46,27.49,497700.0,22.2059,22.2302,22.1978,22.2221,497700.0
2013-01-03 10:05:00,27.49,27.54,27.48,27.51,682100.0,22.2221,22.2625,22.214,22.2383,682100.0
2013-01-03 10:10:00,27.51,27.52,27.48,27.51,538200.0,22.2383,22.2463,22.214,22.2383,538200.0
2013-01-03 10:15:00,27.5,27.52,27.46,27.48,655400.0,22.2302,22.2463,22.1978,22.214,655400.0
2013-01-03 10:20:00,27.48,27.5,27.46,27.48,757000.0,22.214,22.2302,22.1978,22.214,757000.0
2013-01-03 10:25:00,27.49,27.5,27.42,27.42,602000.0,22.2221,22.2302,22.1655,22.1655,602000.0
2013-01-03 10:30:00,27.42,27.48,27.42,27.45,439400.0,22.1655,22.214,22.1655,22.1898,439400.0
2013-01-03 10:35:00,27.45,27.46,27.41,27.42,474800.0,22.1898,22.1978,22.1574,22.1655,474800.0
2013-01-03 10:40:00,27.42,27.44,27.42,27.44,203700.0,22.1655,22.1817,22.1655,22.1817,203700.0
2013-01-03 10:45:00,27.43,27.44,27.4,27.4,379600.0,22.1736,22.1817,22.1493,22.1493,379600.0
2013-01-03 10:50:00,27.4,27.43,27.4,27.43,466300.0,22.1493,22.1736,22.1493,22.1736,466300.0
2013-01-03 10:55:00,27.42,27.43,27.37,27.38,425900.0,22.1655,22.1736,22.1251,22.1332,425900.0
2013-01-03 11:00:00,27.38,27.45,27.38,27.42,461800.0,22.1332,22.1898,22.1332,22.1655,461800.0
2013-01-03 11:05:00,27.42,27.46,27.42,27.45,343500.0,22.1655,22.1978,22.1655,22.1898,343500.0
2013-01-03 11:10:00,27.45,27.47,27.44,27.46,267900.0,22.1898,22.2059,22.1817,22.1978,267900.0
2013-01-03 11:15:00,27.47,27.48,27.42,27.43,443500.0,22.2059,22.214,22.1655,22.1736,443500.0
2013-01-03 11:20:00,27.42,27.46,27.42,27.45,306300.0,22.1655,22.1978,22.1655,22.1898,306300.0
2013-01-03 11:25:00,27.46,27.46,27.44,27.44,349900.0,22.1978,22.1978,22.1817,22.1817,349900.0
2013-01-03 11:30:00,27.45,27.51,27.44,27.5,545600.0,22.1898,22.2383,22.1817,22.2302,545600.0
2013-01-03 11:35:00,27.5,27.51,27.48,27.48,709600.0,22.2302,22.2383,22.214,22.214,709600.0
2013-01-03 11:40:00,27.49,27.5,27.46,27.46,201900.0,22.2221,22.2302,22.1978,22.1978,201900.0
2013-01-03 11:45:00,27.46,27.47,27.44,27.44,576600.0,22.1978,22.2059,22.1817,22.1817,576600.0
2013-01-03 11:50:00,27.45,27.46,27.43,27.44,274600.0,22.1898,22.1978,22.1736,22.1817,274600.0
2013-01-03 11:55:00,27.44,27.44,27.41,27.43,1354100.0,22.1817,22.1817,22.1574,22.1736,1354100.0
2013-01-03 12:00:00,27.43,27.43,27.39,27.41,566900.0,22.1736,22.1736,22.1413,22.1574,566900.0
2013-01-03 12:05:00,27.41,27.44,27.4,27.43,284400.0,22.1574,22.1817,22.1493,22.1736,284400.0
2013-01-03 12:10:00,27.43,27.44,27.41,27.44,209000.0,22.1736,22.1817,22.1574,22.1817,209000.0
2013-01-03 12:15:00,27.44,27.44,27.41,27.43,606400.0,22.1817,22.1817,22.1574,22.1736,606400.0
2013-01-03 12:20:00,27.43,27.44,27.4,27.4,199000.0,22.1736,22.1817,22.1493,22.1493,199000.0
2013-01-03 12:25:00,27.4,27.42,27.4,27.41,252500.0,22.1493,22.1655,22.1493,22.1574,252500.0
2013-01-03 12:30:00,27.41,27.42,27.35,27.36,492800.0,22.1574,22.1655,22.1089,22.117,492800.0
2013-01-03 12:35:00,27.36,27.39,27.36,27.38,153600.0,22.117,22.1413,22.117,22.1332,153600.0
2013-01-03 12:40:00,27.38,27.39,27.36,27.37,328300.0,22.1332,22.1413,22.117,22.1251,328300.0
2013-01-03 12:45:00,27.37,27.38,27.36,27.37,282700.0,22.1251,22.1332,22.117,22.1251,282700.0
2013-01-03 12:50:00,27.37,27.38,27.34,27.34,442500.0,22.1251,22.1332,22.1008,22.1008,442500.0
2013-01-03 12:55:00,27.35,27.36,27.33,27.36,482800.0,22.1089,22.117,22.0928,22.117,482800.0
2013-01-03 13:00:00,27.35,27.38,27.34,27.35,385600.0,22.1089,22.1332,22.1008,22.1089,385600.0
2013-01-03 13:05:00,27.35,27.36,27.32,27.35,339300.0,22.1089,22.117,22.0847,22.1089,339300.0
2013-01-03 13:10:00,27.35,27.35,27.31,27.31,296400.0,22.1089,22.1089,22.0766,22.0766,296400.0
2013-01-03 13:15:00,27.32,27.34,27.31,27.32,220200.0,22.0847,22.1008,22.0766,22.0847,220200.0
2013-01-03 13:20:00,27.32,27.34,27.31,27.34,180500.0,22.0847,22.1008,22.0766,22.1008,180500.0
2013-01-03 13:25:00,27.33,27.4,27.33,27.38,423300.0,22.0928,22.1493,22.0928,22.1332,423300.0
2013-01-03 13:30:00,27.37,27.38,27.36,27.37,282400.0,22.1251,22.1332,22.117,22.1251,282400.0
2013-01-03 13:35:00,27.37,27.37,27.37,27.37,0.0,22.1251,22.1251,22.1251,22.1251,0.0
2013-01-03 13:40:00,27.37,27.37,27.37,27.37,0.0,22.1251,22.1251,22.1251,22.1251,0.0
2013-01-03 13:45:00,27.37,27.37,27.37,27.37,0.0,22.1251,22.1251,22.1251,22.1251,0.0
2013-01-03 13:50:00,27.37,27.37,27.34,27.36,306500.0,22.1251,22.1251,22.1008,22.117,306500.0
2013-01-03 13:55:00,27.35,27.36,27.34,27.35,157000.0,22.1089,22.117,22.1008,22.1089,157000.0
2013-01-03 14:00:00,27.35,27.35,27.29,27.29,413800.0,22.1089,22.1089,22.0604,22.0604,413800.0
2013-01-03 14:05:00,27.3,27.31,27.27,27.28,440400.0,22.0685,22.0766,22.0443,22.0523,440400.0
2013-01-03 14:10:00,27.29,27.3,27.26,27.28,565500.0,22.0604,22.0685,22.0362,22.0523,565500.0
2013-01-03 14:15:00,27.28,27.29,27.26,27.27,395600.0,22.0523,22.0604,22.0362,22.0443,395600.0
2013-01-03 14:20:00,27.27,27.37,27.18,27.18,968600.0,22.0443,22.1251,21.9715,21.9715,968600.0
2013-01-03 14:25:00,27.18,27.2,27.17,27.17,1179200.0,21.9715,21.9877,21.9634,21.9634,1179200.0
2013-01-03 14:30:00,27.18,27.19,27.16,27.19,670700.0,21.9715,21.9796,21.9553,21.9796,670700.0
2013-01-03 14:35:00,27.19,27.21,27.18,27.2,566500.0,21.9796,21.9958,21.9715,21.9877,566500.0
2013-01-03 14:40:00,27.19,27.27,27.19,27.27,1199000.0,21.9796,22.0443,21.9796,22.0443,1199000.0
2013-01-03 14:45:00,27.27,27.3,27.26,27.3,600900.0,22.0443,22.0685,22.0362,22.0685,600900.0
2013-01-03 14:50:00,27.3,27.35,27.29,27.32,436500.0,22.0685,22.1089,22.0604,22.0847,436500.0
2013-01-03 14:55:00,27.32,27.35,27.32,27.32,339200.0,22.0847,22.1089,22.0847,22.0847,339200.0
2013-01-03 15:00:00,27.32,27.33,27.28,27.33,497700.0,22.0847,22.0928,22.0523,22.0928,497700.0
2013-01-03 15:05:00,27.33,27.33,27.28,27.29,343900.0,22.0928,22.0928,22.0523,22.0604,343900.0
2013-01-03 15:10:00,27.29,27.32,27.28,27.29,506000.0,22.0604,22.0847,22.0523,22.0604,506000.0
2013-01-03 15:15:00,27.29,27.31,27.25,27.25,347600.0,22.0604,22.0766,22.0281,22.0281,347600.0
2013-01-03 15:20:00,27.25,27.27,27.22,27.24,417800.0,22.0281,22.0443,22.0038,22.02,417800.0
2013-01-03 15:25:00,27.24,27.26,27.22,27.23,579700.0,22.02,22.0362,22.0038,22.0119,579700.0
2013-01-03 15:30:00,27.24,27.24,27.19,27.2,308200.0,22.02,22.02,21.9796,21.9877,308200.0
2013-01-03 15:35:00,27.2,27.23,27.19,27.23,831500.0,21.9877,22.0119,21.9796,22.0119,831500.0
2013-01-03 15:40:00,27.23,27.28,27.22,27.27,681700.0,22.0119,22.0523,22.0038,22.0443,681700.0
2013-01-03 15:45:00,27.27,27.3,27.25,27.27,1358000.0,22.0443,22.0685,22.0281,22.0443,1358000.0
2013-01-03 15:50:00,27.27,27.29,27.22,27.24,1628200.0,22.0443,22.0604,22.0038,22.02,1628200.0
2013-01-03 15:55:00,27.24,27.29,27.23,27.28,3059200.0,22.02,22.0604,22.0119,22.0523,3059200.0
2013-01-04 09:30:00,27.27,27.34,27.17,27.19,1012500.0,22.0443,22.1008,21.9634,21.9796,1012500.0
2013-01-04 09:35:00,27.2,27.2,27.08,27.1,903500.0,21.9877,21.9877,21.8907,21.9068,903500.0
2013-01-04 09:40:00,27.1,27.16,27.1,27.16,741100.0,21.9068,21.9553,21.9068,21.9553,741100.0
2013-01-04 09:45:00,27.15,27.16,27.09,27.11,785900.0,21.9472,21.9553,21.8987,21.9149,785900.0
2013-01-04 09:50:00,27.11,27.12,27.02,27.05,934400.0,21.9149,21.923,21.8422,21.8664,934400.0
2013-01-04 09:55:00,27.04,27.11,27.04,27.06,541000.0,21.8583,21.9149,21.8583,21.8745,541000.0
2013-01-04 10:00:00,27.06,27.09,27.0,27.01,1077900.0,21.8745,21.8987,21.826,21.8341,1077900.0
2013-01-04 10:05:00,27.01,27.02,26.96,26.97,888400.0,21.8341,21.8422,21.7937,21.8017,888400.0
2013-01-04 10:10:00,26.98,27.03,26.97,27.01,818400.0,21.8098,21.8502,21.8017,21.8341,818400.0
2013-01-04 10:15:00,27.0,27.05,26.99,27.0,674600.0,21.826,21.8664,21.8179,21.826,674600.0
2013-01-04 10:20:00,27.0,27.04,26.99,27.01,439200.0,21.826,21.8583,21.8179,21.8341,439200.0
2013-01-04 10:25:00,27.0,27.04,27.0,27.01,490000.0,21.826,21.8583,21.826,21.8341,490000.0
2013-01-04 10:30:00,27.02,27.03,26.95,26.96,797800.0,21.8422,21.8502,21.7856,21.7937,797800.0
2013-01-04 10:35:00,26.95,26.96,26.91,26.92,1052500.0,21.7856,21.7937,21.7532,21.7613,1052500.0
2013-01-04 10:40:00,26.91,26.92,26.85,26.85,770700.0,21.7532,21.7613,21.7047,21.7047,770700.0
2013-01-04 10:45:00,26.85,26.86,26.85,26.85,668300.0,21.7047,21.7128,21.7047,21.7047,668300.0
2013-01-04 10:50:00,26.86,26.87,26.82,26.87,1243000.0,21.7128,21.7209,21.6805,21.7209,1243000.0
2013-01-04 10:55:00,26.87,26.88,26.84,26.86,856500.0,21.7209,21.729,21.6967,21.7128,856500.0
2013-01-04 11:00:00,26.86,26.94,26.85,26.92,633800.0,21.7128,21.7775,21.7047,21.7613,633800.0
2013-01-04 11:05:00,26.91,26.92,26.9,26.91,339400.0,21.7532,21.7613,21.7452,21.7532,339400.0
2013-01-04 11:10:00,26.91,26.95,26.9,26.95,552700.0,21.7532,21.7856,21.7452,21.7856,552700.0
2013-01-04 11:15:00,26.95,26.97,26.93,26.94,396500.0,21.7856,21.8017,21.7694,21.7775,396500.0
2013-01-04 11:20:00,26.94,26.94,26.91,26.94,630600.0,21.7775,21.7775,21.7532,21.7775,630600.0
2013-01-04 11:25:00,26.94,26.94,26.9,26.91,406500.0,21.7775,21.7775,21.7452,21.7532,406500.0
2013-01-04 11:30:00,26.91,26.94,26.9,26.91,935700.0,21.7532,21.7775,21.7452,21.7532,935700.0
2013-01-04 11:35:00,26.92,26.95,26.92,26.92,332300.0,21.7613,21.7856,21.7613,21.7613,332300.0
2013-01-04 11:40:00,26.93,26.93,26.9,26.92,449800.0,21.7694,21.7694,21.7452,21.7613,449800.0
2013-01-04 11:45:00,26.92,26.94,26.9,26.91,384200.0,21.7613,21.7775,21.7452,21.7532,384200.0
2013-01-04 11:50:00,26.9,26.93,26.88,26.93,581100.0,21.7452,21.7694,21.729,21.7694,581100.0
2013-01-04 11:55:00,26.93,26.95,26.91,26.92,582300.0,21.7694,21.7856,21.7532,21.7613,582300.0
2013-01-04 12:00:00,26.91,26.93,26.91,26.92,227500.0,21.7532,21.7694,21.7532,21.7613,227500.0
2013-01-04 12:05:00,26.93,26.93,26.91,26.91,151400.0,21.7694,21.7694,21.7532,21.7532,151400.0
2013-01-04 12:10:00,26.91,26.94,26.91,26.94,228700.0,21.7532,21.7775,21.7532,21.7775,228700.0
2013-01-04 12:15:00,26.94,26.94,26.92,26.92,202800.0,21.7775,21.7775,21.7613,21.7613,202800.0
2013-01-04 12:20:00,26.92,26.94,26.88,26.9,832500.0,21.7613,21.7775,21.729,21.7452,832500.0
2013-01-04 12:25:00,26.89,26.91,26.89,26.9,518100.0,21.7371,21.7532,21.7371,21.7452,518100.0
2013-01-04 12:30:00,26.9,26.93,26.89,26.91,509400.0,21.7452,21.7694,21.7371,21.7532,509400.0
2013-01-04 12:35:00,26.92,26.92,26.89,26.9,144500.0,21.7613,21.7613,21.7371,21.7452,144500.0
2013-01-04 12:40:00,26.89,26.93,26.89,26.92,281900.0,21.7371,21.7694,21.7371,21.7613,281900.0
2013-01-04 12:45:00,26.93,26.93,26.91,26.92,446200.0,21.7694,21.7694,21.7532,21.7613,446200.0
2013-01-04 12:50:00,26.92,26.92,26.91,26.91,179300.0,21.7613,21.7613,21.7532,21.7532,179300.0
2013-01-04 12:55:00,26.91,26.92,26.88,26.89,533300.0,21.7532,21.7613,21.729,21.7371,533300.0
2013-01-04 13:00:00,26.88,26.89,26.86,26.88,454100.0,21.729,21.7371,21.7128,21.729,454100.0
2013-01-04 13:05:00,26.87,26.9,26.86,26.9,227600.0,21.7209,21.7452,21.7128,21.7452,227600.0
2013-01-04 13:10:00,26.9,26.9,26.86,26.87,307700.0,21.7452,21.7452,21.7128,21.7209,307700.0
2013-01-04 13:15:00,26.88,26.88,26.86,26.86,285100.0,21.729,21.729,21.7128,21.7128,285100.0
2013-01-04 13:20:00,26.87,26.87,26.86,26.86,469100.0,21.7209,21.7209,21.7128,21.7128,469100.0
2013-01-04 13:25:00,26.87,26.9,26.86,26.9,310800.0,21.7209,21.7452,21.7128,21.7452,310800.0
2013-01-04 13:30:00,26.9,26.92,26.89,26.91,207800.0,21.7452,21.7613,21.7371,21.7532,207800.0
2013-01-04 13:35:00,26.9,26.91,26.87,26.89,344800.0,21.7452,21.7532,21.7209,21.7371,344800.0
2013-01-04 13:40:00,26.89,26.9,26.88,26.89,241500.0,21.7371,21.7452,21.729,21.7371,241500.0
2013-01-04 13:45:00,26.89,26.93,26.89,26.9,403600.0,21.7371,21.7694,21.7371,21.7452,403600.0
2013-01-04 13:50:00,26.9,26.9,26.86,26.87,392000.0,21.7452,21.7452,21.7128,21.7209,392000.0
2013-01-04 13:55:00,26.86,26.88,26.86,26.87,255100.0,21.7128,21.729,21.7128,21.7209,255100.0
2013-01-04 14:00:00,26.87,26.9,26.86,26.9,459300.0,21.7209,21.7452,21.7128,21.7452,459300.0
2013-01-04 14:05:00,26.9,26.9,26.88,26.89,356400.0,21.7452,21.7452,21.729,21.7371,356400.0
2013-01-04 14:10:00,26.89,26.89,26.88,26.89,191000.0,21.7371,21.7371,21.729,21.7371,191000.0
2013-01-04 14:15:00,26.89,26.89,26.86,26.86,304000.0,21.7371,21.7371,21.7128,21.7128,304000.0
2013-01-04 14:20:00,26.87,26.88,26.86,26.88,208400.0,21.7209,21.729,21.7128,21.729,208400.0
2013-01-04 14:25:00,26.87,26.88,26.86,26.86,405900.0,21.7209,21.729,21.7128,21.7128,405900.0
2013-01-04 14:30:00,26.87,26.88,26.85,26.86,409600.0,21.7209,21.729,21.7047,21.7128,409600.0
2013-01-04 14:35:00,26.85,26.88,26.85,26.88,488800.0,21.7047,21.729,21.7047,21.729,488800.0
2013-01-04 14:40:00,26.88,26.88,26.85,26.86,390600.0,21.729,21.729,21.7047,21.7128,390600.0
2013-01-04 14:45:00,26.86,26.87,26.84,26.84,451700.0,21.7128,21.7209,21.6967,21.6967,451700.0
2013-01-04 14:50:00,26.84,26.85,26.82,26.84,515400.0,21.6967,21.7047,21.6805,21.6967,515400.0
2013-01-04 14:55:00,26.84,26.87,26.84,26.85,422000.0,21.6967,21.7209,21.6967,21.7047,422000.0
2013-01-04 15:00:00,26.85,26.87,26.84,26.87,469000.0,21.7047,21.7209,21.6967,21.7209,469000.0
2013-01-04 15:05:00,26.87,26.88,26.86,26.86,383600.0,21.7209,21.729,21.7128,21.7128,383600.0
2013-01-04 15:10:00,26.87,26.87,26.85,26.86,349100.0,21.7209,21.7209,21.7047,21.7128,349100.0
2013-01-04 15:15:00,26.85,26.86,26.83,26.86,510500.0,21.7047,21.7128,21.6886,21.7128,510500.0
2013-01-04 15:20:00,26.86,26.88,26.85,26.88,726500.0,21.7128,21.729,21.7047,21.729,726500.0
2013-01-04 15:25:00,26.87,26.89,26.87,26.89,377400.0,21.7209,21.7371,21.7209,21.7371,377400.0
2013-01-04 15:30:00,26.89,26.89,26.84,26.84,735600.0,21.7371,21.7371,21.6967,21.6967,735600.0
2013-01-04 15:35:00,26.85,26.86,26.82,26.83,1070000.0,21.7047,21.7128,21.6805,21.6886,1070000.0
2013-01-04 15:40:00,26.83,26.83,26.76,26.76,1818500.0,21.6886,21.6886,21.632,21.632,1818500.0
2013-01-04 15:45:00,26.77,26.77,26.73,26.75,2409600.0,21.6401,21.6401,21.6077,21.6239,2409600.0
2013-01-04 15:50:00,26.76,26.79,26.73,26.77,2170600.0,21.632,21.6562,21.6077,21.6401,2170600.0
2013-01-04 15:55:00,26.77,26.77,26.74,26.76,3059400.0,21.6401,21.6401,21.6158,21.632,3059400.0
2013-01-07 09:30:00,26.77,26.79,26.69,26.71,4226200.0,21.6401,21.6562,21.5754,21.5916,4226200.0
2013-01-07 09:35:00,26.7,26.77,26.69,26.73,2262400.0,21.5835,21.6401,21.5754,21.6077,2262400.0
2013-01-07 09:40:00,26.73,26.79,26.71,26.73,1591400.0,21.6077,21.6562,21.5916,21.6077,1591400.0
2013-01-07 09:45:00,26.73,26.74,26.66,26.71,1207000.0,21.6077,21.6158,21.5511,21.5916,1207000.0
2013-01-07 09:50:00,26.71,26.71,26.64,26.67,1297000.0,21.5916,21.5916,21.535,21.5592,1297000.0
2013-01-07 09:55:00,26.67,26.68,26.64,26.65,1698400.0,21.5592,21.5673,21.535,21.5431,1698400.0
2013-01-07 10:00:00,26.66,26.7,26.64,26.64,1840000.0,21.5511,21.5835,21.535,21.535,1840000.0
2013-01-07 10:05:00,26.66,26.73,26.65,26.73,911400.0,21.5511,21.6077,21.5431,21.6077,911400.0
2013-01-07 10:10:00,26.73,26.75,26.73,26.74,1102600.0,21.6077,21.6239,21.6077,21.6158,1102600.0
2013-01-07 10:15:00,26.75,26.77,26.71,26.71,1707800.0,21.6239,21.6401,21.5916,21.5916,1707800.0
2013-01-07 10:20:00,26.71,26.74,26.7,26.73,880000.0,21.5916,21.6158,21.5835,21.6077,880000.0
2013-01-07 10:25:00,26.74,26.8,26.73,26.8,1165400.0,21.6158,21.6643,21.6077,21.6643,1165400.0
2013-01-07 10:30:00,26.8,26.84,26.79,26.83,1364600.0,21.6643,21.6967,21.6562,21.6886,1364600.0
2013-01-07 10:35:00,26.84,26.85,26.82,26.84,896600.0,21.6967,21.7047,21.6805,21.6967,896600.0
2013-01-07 10:40:00,26.85,26.88,26.83,26.84,968800.0,21.7047,21.729,21.6886,21.6967,968800.0
2013-01-07 10:45:00,26.84,26.87,26.84,26.87,573600.0,21.6967,21.7209,21.6967,21.7209,573600.0
2013-01-07 10:50:00,26.86,26.87,26.8,26.81,790800.0,21.7128,21.7209,21.6643,21.6724,790800.0
2013-01-07 10:55:00,26.8,26.85,26.77,26.77,918000.0,21.6643,21.7047,21.6401,21.6401,918000.0
2013-01-07 11:00:00,26.77,26.81,26.77,26.81,469200.0,21.6401,21.6724,21.6401,21.6724,469200.0
2013-01-07 11:05:00,26.81,26.83,26.8,26.82,657600.0,21.6724,21.6886,21.6643,21.6805,657600.0
2013-01-07 11:10:00,26.82,26.82,26.79,26.82,835800.0,21.6805,21.6805,21.6562,21.6805,835800.0
2013-01-07 11:15:00,26.81,26.83,26.8,26.83,663400.0,21.6724,21.6886,21.6643,21.6886,663400.0
2013-01-07 11:20:00,26.83,26.84,26.81,26.82,739400.0,21.6886,21.6967,21.6724,21.6805,739400.0
2013-01-07 11:25:00,26.82,26.83,26.79,26.8,927200.0,21.6805,21.6886,21.6562,21.6643,927200.0
2013-01-07 11:30:00,26.81,26.82,26.79,26.8,621200.0,21.6724,21.6805,21.6562,21.6643,621200.0
2013-01-07 11:35:00,26.8,26.81,26.78,26.79,561000.0,21.6643,21.6724,21.6482,21.6562,561000.0
2013-01-07 11:40:00,26.79,26.79,26.76,26.76,428800.0,21.6562,21.6562,21.632,21.632,428800.0
2013-01-07 11:45:00,26.77,26.77,26.73,26.74,553400.0,21.6401,21.6401,21.6077,21.6158,553400.0
2013-01-07 11:50:00,26.74,26.75,26.73,26.74,827800.0,21.6158,21.6239,21.6077,21.6158,827800.0
2013-01-07 11:55:00,26.73,26.75,26.72,26.75,749400.0,21.6077,21.6239,21.5996,21.6239,749400.0
2013-01-07 12:00:00,26.75,26.76,26.73,26.76,700600.0,21.6239,21.632,21.6077,21.632,700600.0
2013-01-07 12:05:00,26.76,26.76,26.75,26.76,418200.0,21.632,21.632,21.6239,21.632,418200.0
2013-01-07 12:10:00,26.76,26.76,26.74,26.76,670200.0,21.632,21.632,21.6158,21.632,670200.0
2013-01-07 12:15:00,26.75,26.77,26.75,26.77,553400.0,21.6239,21.6401,21.6239,21.6401,553400.0
2013-01-07 12:20:00,26.77,26.79,26.76,26.78,372800.0,21.6401,21.6562,21.632,21.6482,372800.0
2013-01-07 12:25:00,26.78,26.78,26.73,26.76,1187200.0,21.6482,21.6482,21.6077,21.632,1187200.0
2013-01-07 12:30:00,26.76,26.77,26.75,26.76,705400.0,21.632,21.6401,21.6239,21.632,705400.0
2013-01-07 12:35:00,26.76,26.78,26.75,26.77,463200.0,21.632,21.6482,21.6239,21.6401,463200.0
2013-01-07 12:40:00,26.77,26.78,26.76,26.78,546400.0,21.6401,21.6482,21.632,21.6482,546400.0
2013-01-07 12:45:00,26.78,26.78,26.76,26.77,656200.0,21.6482,21.6482,21.632,21.6401,656200.0
2013-01-07 12:50:00,26.76,26.78,26.75,26.75,731600.0,21.632,21.6482,21.6239,21.6239,731600.0
2013-01-07 12:55:00,26.76,26.77,26.75,26.77,800000.0,21.632,21.6401,21.6239,21.6401,800000.0
2013-01-07 13:00:00,26.77,26.79,26.76,26.78,667000.0,21.6401,21.6562,21.632,21.6482,667000.0
2013-01-07 13:05:00,26.78,26.79,26.78,26.79,330000.0,21.6482,21.6562,21.6482,21.6562,330000.0
2013-01-07 13:10:00,26.79,26.79,26.78,26.79,204600.0,21.6562,21.6562,21.6482,21.6562,204600.0
2013-01-07 13:15:00,26.79,26.79,26.77,26.78,792000.0,21.6562,21.6562,21.6401,21.6482,792000.0
2013-01-07 13:20:00,26.78,26.78,26.77,26.77,256000.0,21.6482,21.6482,21.6401,21.6401,256000.0
2013-01-07 13:25:00,26.78,26.79,26.77,26.78,587000.0,21.6482,21.6562,21.6401,21.6482,587000.0
2013-01-07 13:30:00,26.78,26.78,26.77,26.78,232200.0,21.6482,21.6482,21.6401,21.6482,232200.0
2013-01-07 13:35:00,26.77,26.78,26.75,26.76,494800.0,21.6401,21.6482,21.6239,21.632,494800.0
2013-01-07 13:40:00,26.75,26.76,26.72,26.73,674800.0,21.6239,21.632,21.5996,21.6077,674800.0
2013-01-07 13:45:00,26.73,26.74,26.72,26.73,745200.0,21.6077,21.6158,21.5996,21.6077,745200.0
2013-01-07 13:50:00,26.73,26.74,26.72,26.74,680800.0,21.6077,21.6158,21.5996,21.6158,680800.0
2013-01-07 13:55:00,26.74,26.74,26.73,26.74,438200.0,21.6158,21.6158,21.6077,21.6158,438200.0
2013-01-07 14:00:00,26.74,26.74,26.73,26.74,546600.0,21.6158,21.6158,21.6077,21.6158,546600.0
2013-01-07 14:05:00,26.74,26.74,26.73,26.74,324000.0,21.6158,21.6158,21.6077,21.6158,324000.0
2013-01-07 14:10:00,26.74,26.75,26.73,26.74,675800.0,21.6158,21.6239,21.6077,21.6158,675800.0
2013-01-07 14:15:00,26.74,26.74,26.7,26.71,1271200.0,21.6158,21.6158,21.5835,21.5916,1271200.0
2013-01-07 14:20:00,26.71,26.72,26.7,26.7,580000.0,21.5916,21.5996,21.5835,21.5835,580000.0
2013-01-07 14:25:00,26.7,26.73,26.7,26.72,442400.0,21.5835,21.6077,21.5835,21.5996,442400.0
2013-01-07 14:30:00,26.73,26.74,26.72,26.73,1053000.0,21.6077,21.6158,21.5996,21.6077,1053000.0
2013-01-07 14:35:00,26.72,26.74,26.72,26.74,584400.0,21.5996,21.6158,21.5996,21.6158,584400.0
2013-01-07 14:40:00,26.74,26.74,26.73,26.74,237200.0,21.6158,21.6158,21.6077,21.6158,237200.0
2013-01-07 14:45:00,26.74,26.74,26.73,26.74,401400.0,21.6158,21.6158,21.6077,21.6158,401400.0
2013-01-07 14:50:00,26.74,26.74,26.72,26.73,687600.0,21.6158,21.6158,21.5996,21.6077,687600.0
2013-01-07 14:55:00,26.73,26.73,26.71,26.72,651400.0,21.6077,21.6077,21.5916,21.5996,651400.0
2013-01-07 15:00:00,26.71,26.72,26.71,26.71,392200.0,21.5916,21.5996,21.5916,21.5916,392200.0
2013-01-07 15:05:00,26.71,26.72,26.7,26.7,381600.0,21.5916,21.5996,21.5835,21.5835,381600.0
2013-01-07 15:10:00,26.71,26.72,26.7,26.71,990400.0,21.5916,21.5996,21.5835,21.5916,990400.0
2013-01-07 15:15:00,26.72,26.73,26.71,26.71,625000.0,21.5996,21.6077,21.5916,21.5916,625000.0
2013-01-07 15:20:00,26.72,26.72,26.71,26.72,667400.0,21.5996,21.5996,21.5916,21.5996,667400.0
2013-01-07 15:25:00,26.72,26.74,26.71,26.74,848000.0,21.5996,21.6158,21.5916,21.6158,848000.0
2013-01-07 15:30:00,26.74,26.74,26.73,26.74,923000.0,21.6158,21.6158,21.6077,21.6158,923000.0
2013-01-07 15:35:00,26.74,26.74,26.7,26.7,1105800.0,21.6158,21.6158,21.5835,21.5835,1105800.0
2013-01-07 15:40:00,26.7,26.71,26.7,26.7,494800.0,21.5835,21.5916,21.5835,21.5835,494800.0
2013-01-07 15:45:00,26.7,26.72,26.69,26.7,1844400.0,21.5835,21.5996,21.5754,21.5835,1844400.0
2013-01-07 15:50:00,26.7,26.72,26.69,26.7,1853400.0,21.5835,21.5996,21.5754,21.5835,1853400.0
2013-01-07 15:55:00,26.7,26.72,26.68,26.71,4074800.0,21.5835,21.5996,21.5673,21.5916,4074800.0
2013-01-08 09:30:00,26.75,26.79,26.68,26.7,1525300.0,21.6239,21.6562,21.5673,21.5835,1525300.0
2013-01-08 09:35:00,26.7,26.72,26.65,26.65,771200.0,21.5835,21.5996,21.5431,21.5431,771200.0
2013-01-08 09:40:00,26.65,26.66,26.59,26.61,918900.0,21.5431,21.5511,21.4946,21.5107,918900.0
2013-01-08 09:45:00,26.62,26.64,26.58,26.58,689300.0,21.5188,21.535,21.4865,21.4865,689300.0
2013-01-08 09:50:00,26.59,26.6,26.56,26.56,509200.0,21.4946,21.5026,21.4703,21.4703,509200.0
2013-01-08 09:55:00,26.57,26.57,26.52,26.52,841300.0,21.4784,21.4784,21.438,21.438,841300.0
2013-01-08 10:00:00,26.52,26.56,26.5,26.54,853300.0,21.438,21.4703,21.4218,21.4541,853300.0
2013-01-08 10:05:00,26.55,26.6,26.53,26.59,657700.0,21.4622,21.5026,21.4461,21.4946,657700.0
2013-01-08 10:10:00,26.59,26.59,26.54,26.55,530700.0,21.4946,21.4946,21.4541,21.4622,530700.0
2013-01-08 10:15:00,26.55,26.56,26.53,26.54,494900.0,21.4622,21.4703,21.4461,21.4541,494900.0
2013-01-08 10:20:00,26.54,26.57,26.52,26.57,593600.0,21.4541,21.4784,21.438,21.4784,593600.0
2013-01-08 10:25:00,26.57,26.57,26.54,26.56,481900.0,21.4784,21.4784,21.4541,21.4703,481900.0
2013-01-08 10:30:00,26.57,26.58,26.55,26.57,350900.0,21.4784,21.4865,21.4622,21.4784,350900.0
2013-01-08 10:35:00,26.57,26.57,26.52,26.53,503000.0,21.4784,21.4784,21.438,21.4461,503000.0
2013-01-08 10:40:00,26.52,26.53,26.51,26.52,578000.0,21.438,21.4461,21.4299,21.438,578000.0
2013-01-08 10:45:00,26.52,26.55,26.51,26.54,517600.0,21.438,21.4622,21.4299,21.4541,517600.0
2013-01-08 10:50:00,26.54,26.54,26.51,26.51,484500.0,21.4541,21.4541,21.4299,21.4299,484500.0
2013-01-08 10:55:00,26.52,26.52,26.51,26.52,198200.0,21.438,21.438,21.4299,21.438,198200.0
2013-01-08 11:00:00,26.51,26.52,26.51,26.51,495400.0,21.4299,21.438,21.4299,21.4299,495400.0
2013-01-08 11:05:00,26.51,26.52,26.48,26.49,1101500.0,21.4299,21.438,21.4056,21.4137,1101500.0
2013-01-08 11:10:00,26.49,26.49,26.48,26.48,293200.0,21.4137,21.4137,21.4056,21.4056,293200.0
2013-01-08 11:15:00,26.48,26.51,26.48,26.5,541200.0,21.4056,21.4299,21.4056,21.4218,541200.0
2013-01-08 11:20:00,26.5,26.52,26.49,26.51,404600.0,21.4218,21.438,21.4137,21.4299,404600.0
2013-01-08 11:25:00,26.52,26.52,26.5,26.51,338300.0,21.438,21.438,21.4218,21.4299,338300.0
2013-01-08 11:30:00,26.51,26.54,26.5,26.54,374300.0,21.4299,21.4541,21.4218,21.4541,374300.0
2013-01-08 11:35:00,26.54,26.58,26.53,26.57,610500.0,21.4541,21.4865,21.4461,21.4784,610500.0
2013-01-08 11:40:00,26.56,26.57,26.53,26.54,389700.0,21.4703,21.4784,21.4461,21.4541,389700.0
2013-01-08 11:45:00,26.54,26.55,26.53,26.53,538200.0,21.4541,21.4622,21.4461,21.4461,538200.0
2013-01-08 11:50:00,26.54,26.54,26.52,26.54,280400.0,21.4541,21.4541,21.438,21.4541,280400.0
2013-01-08 11:55:00,26.54,26.54,26.52,26.52,251800.0,21.4541,21.4541,21.438,21.438,251800.0
2013-01-08 12:00:00,26.53,26.53,26.49,26.49,446000.0,21.4461,21.4461,21.4137,21.4137,446000.0
2013-01-08 12:05:00,26.5,26.51,26.49,26.51,288700.0,21.4218,21.4299,21.4137,21.4299,288700.0
2013-01-08 12:10:00,26.5,26.51,26.5,26.5,112700.0,21.4218,21.4299,21.4218,21.4218,112700.0
2013-01-08 12:15:00,26.51,26.52,26.5,26.51,241900.0,21.4299,21.438,21.4218,21.4299,241900.0
2013-01-08 12:20:00,26.51,26.52,26.5,26.51,274900.0,21.4299,21.438,21.4218,21.4299,274900.0
2013-01-08 12:25:00,26.5,26.51,26.48,26.49,268800.0,21.4218,21.4299,21.4056,21.4137,268800.0
2013-01-08 12:30:00,26.49,26.51,26.48,26.48,353400.0,21.4137,21.4299,21.4056,21.4056,353400.0
2013-01-08 12:35:00,26.48,26.49,26.46,26.46,234900.0,21.4056,21.4137,21.3895,21.3895,234900.0
2013-01-08 12:40:00,26.46,26.47,26.46,26.46,167100.0,21.3895,21.3976,21.3895,21.3895,167100.0
2013-01-08 12:45:00,26.47,26.5,26.46,26.5,289500.0,21.3976,21.4218,21.3895,21.4218,289500.0
2013-01-08 12:50:00,26.49,26.5,26.48,26.5,193900.0,21.4137,21.4218,21.4056,21.4218,193900.0
2013-01-08 12:55:00,26.5,26.5,26.47,26.49,457800.0,21.4218,21.4218,21.3976,21.4137,457800.0
2013-01-08 13:00:00,26.49,26.49,26.48,26.48,235900.0,21.4137,21.4137,21.4056,21.4056,235900.0
2013-01-08 13:05:00,26.49,26.49,26.48,26.48,215500.0,21.4137,21.4137,21.4056,21.4056,215500.0
2013-01-08 13:10:00,26.49,26.51,26.48,26.51,475400.0,21.4137,21.4299,21.4056,21.4299,475400.0
2013-01-08 13:15:00,26.51,26.56,26.5,26.55,658200.0,21.4299,21.4703,21.4218,21.4622,658200.0
2013-01-08 13:20:00,26.55,26.55,26.52,26.53,524000.0,21.4622,21.4622,21.438,21.4461,524000.0
2013-01-08 13:25:00,26.54,26.54,26.53,26.53,115800.0,21.4541,21.4541,21.4461,21.4461,115800.0
2013-01-08 13:30:00,26.54,26.58,26.53,26.57,470200.0,21.4541,21.4865,21.4461,21.4784,470200.0
2013-01-08 13:35:00,26.58,26.59,26.53,26.55,997900.0,21.4865,21.4946,21.4461,21.4622,997900.0
2013-01-08 13:40:00,26.55,26.55,26.53,26.54,209100.0,21.4622,21.4622,21.4461,21.4541,209100.0
2013-01-08 13:45:00,26.54,26.54,26.52,26.53,202700.0,21.4541,21.4541,21.438,21.4461,202700.0
2013-01-08 13:50:00,26.53,26.53,26.51,26.52,185400.0,21.4461,21.4461,21.4299,21.438,185400.0
2013-01-08 13:55:00,26.52,26.53,26.51,26.52,241400.0,21.438,21.4461,21.4299,21.438,241400.0
2013-01-08 14:00:00,26.52,26.56,26.51,26.56,255400.0,21.438,21.4703,21.4299,21.4703,255400.0
2013-01-08 14:05:00,26.56,26.58,26.55,26.57,269800.0,21.4703,21.4865,21.4622,21.4784,269800.0
2013-01-08 14:10:00,26.57,26.57,26.55,26.55,191700.0,21.4784,21.4784,21.4622,21.4622,191700.0
2013-01-08 14:15:00,26.55,26.59,26.55,26.58,412600.0,21.4622,21.4946,21.4622,21.4865,412600.0
2013-01-08 14:20:00,26.57,26.58,26.57,26.57,172400.0,21.4784,21.4865,21.4784,21.4784,172400.0
2013-01-08 14:25:00,26.57,26.59,26.56,26.58,261800.0,21.4784,21.4946,21.4703,21.4865,261800.0
2013-01-08 14:30:00,26.58,26.61,26.57,26.58,314700.0,21.4865,21.5107,21.4784,21.4865,314700.0
2013-01-08 14:35:00,26.58,26.59,26.55,26.56,313200.0,21.4865,21.4946,21.4622,21.4703,313200.0
2013-01-08 14:40:00,26.56,26.57,26.54,26.54,241100.0,21.4703,21.4784,21.4541,21.4541,241100.0
2013-01-08 14:45:00,26.55,26.56,26.54,26.55,248100.0,21.4622,21.4703,21.4541,21.4622,248100.0
2013-01-08 14:50:00,26.55,26.56,26.53,26.55,376700.0,21.4622,21.4703,21.4461,21.4622,376700.0
2013-01-08 14:55:00,26.55,26.56,26.54,26.55,222100.0,21.4622,21.4703,21.4541,21.4622,222100.0
2013-01-08 15:00:00,26.55,26.56,26.54,26.55,493000.0,21.4622,21.4703,21.4541,21.4622,493000.0
2013-01-08 15:05:00,26.54,26.56,26.53,26.55,604200.0,21.4541,21.4703,21.4461,21.4622,604200.0
2013-01-08 15:10:00,26.55,26.59,26.53,26.58,902800.0,21.4622,21.4946,21.4461,21.4865,902800.0
2013-01-08 15:15:00,26.58,26.59,26.56,26.57,434800.0,21.4865,21.4946,21.4703,21.4784,434800.0
2013-01-08 15:20:00,26.57,26.61,26.57,26.58,380500.0,21.4784,21.5107,21.4784,21.4865,380500.0
2013-01-08 15:25:00,26.58,26.63,26.58,26.6,516900.0,21.4865,21.5269,21.4865,21.5026,516900.0
2013-01-08 15:30:00,26.6,26.61,26.58,26.58,350500.0,21.5026,21.5107,21.4865,21.4865,350500.0
2013-01-08 15:35:00,26.58,26.59,26.52,26.53,615700.0,21.4865,21.4946,21.438,21.4461,615700.0
2013-01-08 15:40:00,26.53,26.55,26.51,26.53,1217200.0,21.4461,21.4622,21.4299,21.4461,1217200.0
2013-01-08 15:45:00,26.53,26.54,26.51,26.52,601400.0,21.4461,21.4541,21.4299,21.438,601400.0
2013-01-08 15:50:00,26.52,26.55,26.51,26.55,1636300.0,21.438,21.4622,21.4299,21.4622,1636300.0
2013-01-08 15:55:00,26.54,26.57,26.52,26.54,3299700.0,21.4541,21.4784,21.438,21.4541,3299700.0
2013-01-09 09:30:00,26.75,26.75,26.66,26.71,2944400.0,21.6239,21.6239,21.5511,21.5916,2944400.0
2013-01-09 09:35:00,26.7,26.72,26.62,26.62,1047400.0,21.5835,21.5996,21.5188,21.5188,1047400.0
2013-01-09 09:40:00,26.62,26.67,26.61,26.62,1738200.0,21.5188,21.5592,21.5107,21.5188,1738200.0
2013-01-09 09:45:00,26.62,26.66,26.6,26.64,1635400.0,21.5188,21.5511,21.5026,21.535,1635400.0
2013-01-09 09:50:00,26.64,26.66,26.62,26.63,1408000.0,21.535,21.5511,21.5188,21.5269,1408000.0
2013-01-09 09:55:00,26.63,26.65,26.62,26.64,724000.0,21.5269,21.5431,21.5188,21.535,724000.0
2013-01-09 10:00:00,26.64,26.64,26.62,26.63,1098200.0,21.535,21.535,21.5188,21.5269,1098200.0
2013-01-09 10:05:00,26.63,26.63,26.56,26.59,1526800.0,21.5269,21.5269,21.4703,21.4946,1526800.0
2013-01-09 10:10:00,26.59,26.62,26.57,26.61,1387200.0,21.4946,21.5188,21.4784,21.5107,1387200.0
2013-01-09 10:15:00,26.61,26.66,26.6,26.65,1469000.0,21.5107,21.5511,21.5026,21.5431,1469000.0
2013-01-09 10:20:00,26.64,26.67,26.64,26.65,1679200.0,21.535,21.5592,21.535,21.5431,1679200.0
2013-01-09 10:25:00,26.64,26.7,26.64,26.67,2344400.0,21.535,21.5835,21.535,21.5592,2344400.0
2013-01-09 10:30:00,26.68,26.69,26.65,26.66,1525400.0,21.5673,21.5754,21.5431,21.5511,1525400.0
2013-01-09 10:35:00,26.67,26.67,26.65,26.66,618200.0,21.5592,21.5592,21.5431,21.5511,618200.0
2013-01-09 10:40:00,26.67,26.67,26.62,26.66,1252800.0,21.5592,21.5592,21.5188,21.5511,1252800.0
2013-01-09 10:45:00,26.66,26.66,26.63,26.65,559800.0,21.5511,21.5511,21.5269,21.5431,559800.0
2013-01-09 10:50:00,26.65,26.65,26.6,26.63,1018000.0,21.5431,21.5431,21.5026,21.5269,1018000.0
2013-01-09 10:55:00,26.63,26.64,26.62,26.63,705600.0,21.5269,21.535,21.5188,21.5269,705600.0
2013-01-09 11:00:00,26.64,26.64,26.63,26.64,439800.0,21.535,21.535,21.5269,21.535,439800.0
2013-01-09 11:05:00,26.64,26.65,26.63,26.65,458200.0,21.535,21.5431,21.5269,21.5431,458200.0
2013-01-09 11:10:00,26.64,26.66,26.64,26.66,674400.0,21.535,21.5511,21.535,21.5511,674400.0
2013-01-09 11:15:00,26.66,26.66,26.63,26.64,1033800.0,21.5511,21.5511,21.5269,21.535,1033800.0
2013-01-09 11:20:00,26.64,26.65,26.62,26.63,744000.0,21.535,21.5431,21.5188,21.5269,744000.0
2013-01-09 11:25:00,26.63,26.64,26.61,26.64,444800.0,21.5269,21.535,21.5107,21.535,444800.0
2013-01-09 11:30:00,26.63,26.65,26.62,26.62,779000.0,21.5269,21.5431,21.5188,21.5188,779000.0
2013-01-09 11:35:00,26.62,26.64,26.62,26.63,449400.0,21.5188,21.535,21.5188,21.5269,449400.0
2013-01-09 11:40:00,26.64,26.64,26.63,26.63,449200.0,21.535,21.535,21.5269,21.5269,449200.0
2013-01-09 11:45:00,26.64,26.66,26.63,26.65,622200.0,21.535,21.5511,21.5269,21.5431,622200.0
2013-01-09 11:50:00,26.64,26.66,26.62,26.64,715000.0,21.535,21.5511,21.5188,21.535,715000.0
2013-01-09 11:55:00,26.63,26.64,26.62,26.62,420800.0,21.5269,21.535,21.5188,21.5188,420800.0
2013-01-09 12:00:00,26.63,26.65,26.62,26.65,473800.0,21.5269,21.5431,21.5188,21.5431,473800.0
2013-01-09 12:05:00,26.64,26.65,26.64,26.65,404800.0,21.535,21.5431,21.535,21.5431,404800.0
2013-01-09 12:10:00,26.65,26.65,26.64,26.64,309200.0,21.5431,21.5431,21.535,21.535,309200.0
2013-01-09 12:15:00,26.64,26.65,26.63,26.64,550800.0,21.535,21.5431,21.5269,21.535,550800.0
2013-01-09 12:20:00,26.65,26.65,26.64,26.65,223400.0,21.5431,21.5431,21.535,21.5431,223400.0
2013-01-09 12:25:00,26.65,26.65,26.63,26.64,442400.0,21.5431,21.5431,21.5269,21.535,442400.0
2013-01-09 12:30:00,26.64,26.65,26.62,26.63,675800.0,21.535,21.5431,21.5188,21.5269,675800.0
2013-01-09 12:35:00,26.63,26.64,26.61,26.62,641200.0,21.5269,21.535,21.5107,21.5188,641200.0
2013-01-09 12:40:00,26.62,26.63,26.6,26.61,572400.0,21.5188,21.5269,21.5026,21.5107,572400.0
2013-01-09 12:45:00,26.61,26.63,26.6,26.63,593600.0,21.5107,21.5269,21.5026,21.5269,593600.0
2013-01-09 12:50:00,26.62,26.64,26.61,26.63,411800.0,21.5188,21.535,21.5107,21.5269,411800.0
2013-01-09 12:55:00,26.63,26.64,26.61,26.63,470600.0,21.5269,21.535,21.5107,21.5269,470600.0
2013-01-09 13:00:00,26.63,26.63,26.61,26.63,335400.0,21.5269,21.5269,21.5107,21.5269,335400.0
2013-01-09 13:05:00,26.63,26.63,26.61,26.62,591600.0,21.5269,21.5269,21.5107,21.5188,591600.0
2013-01-09 13:10:00,26.62,26.63,26.6,26.61,473000.0,21.5188,21.5269,21.5026,21.5107,473000.0
2013-01-09 13:15:00,26.6,26.64,26.6,26.63,517600.0,21.5026,21.535,21.5026,21.5269,517600.0
2013-01-09 13:20:00,26.62,26.64,26.61,26.62,508400.0,21.5188,21.535,21.5107,21.5188,508400.0
2013-01-09 13:25:00,26.62,26.63,26.62,26.63,230400.0,21.5188,21.5269,21.5188,21.5269,230400.0
2013-01-09 13:30:00,26.63,26.64,26.62,26.63,431000.0,21.5269,21.535,21.5188,21.5269,431000.0
2013-01-09 13:35:00,26.64,26.65,26.62,26.64,1034600.0,21.535,21.5431,21.5188,21.535,1034600.0
2013-01-09 13:40:00,26.65,26.65,26.63,26.64,643800.0,21.5431,21.5431,21.5269,21.535,643800.0
2013-01-09 13:45:00,26.63,26.64,26.63,26.63,534400.0,21.5269,21.535,21.5269,21.5269,534400.0
2013-01-09 13:50:00,26.64,26.65,26.63,26.64,273800.0,21.535,21.5431,21.5269,21.535,273800.0
2013-01-09 13:55:00,26.64,26.65,26.64,26.65,176600.0,21.535,21.5431,21.535,21.5431,176600.0
2013-01-09 14:00:00,26.65,26.65,26.64,26.65,458600.0,21.5431,21.5431,21.535,21.5431,458600.0
2013-01-09 14:05:00,26.65,26.66,26.64,26.66,529600.0,21.5431,21.5511,21.535,21.5511,529600.0
2013-01-09 14:10:00,26.65,26.66,26.64,26.65,427200.0,21.5431,21.5511,21.535,21.5431,427200.0
2013-01-09 14:15:00,26.65,26.66,26.64,26.66,768600.0,21.5431,21.5511,21.535,21.5511,768600.0
2013-01-09 14:20:00,26.66,26.66,26.64,26.66,941200.0,21.5511,21.5511,21.535,21.5511,941200.0
2013-01-09 14:25:00,26.66,26.67,26.65,26.67,809800.0,21.5511,21.5592,21.5431,21.5592,809800.0
2013-01-09 14:30:00,26.67,26.67,26.66,26.66,380400.0,21.5592,21.5592,21.5511,21.5511,380400.0
2013-01-09 14:35:00,26.67,26.67,26.65,26.66,906600.0,21.5592,21.5592,21.5431,21.5511,906600.0
2013-01-09 14:40:00,26.65,26.67,26.64,26.67,1238200.0,21.5431,21.5592,21.535,21.5592,1238200.0
2013-01-09 14:45:00,26.66,26.67,26.62,26.63,1460800.0,21.5511,21.5592,21.5188,21.5269,1460800.0
2013-01-09 14:50:00,26.63,26.65,26.61,26.62,877400.0,21.5269,21.5431,21.5107,21.5188,877400.0
2013-01-09 14:55:00,26.62,26.63,26.6,26.62,698800.0,21.5188,21.5269,21.5026,21.5188,698800.0
2013-01-09 15:00:00,26.62,26.63,26.6,26.62,969600.0,21.5188,21.5269,21.5026,21.5188,969600.0
2013-01-09 15:05:00,26.62,26.62,26.58,26.58,1255400.0,21.5188,21.5188,21.4865,21.4865,1255400.0
2013-01-09 15:10:00,26.59,26.62,26.56,26.62,1244200.0,21.4946,21.5188,21.4703,21.5188,1244200.0
2013-01-09 15:15:00,26.62,26.66,26.61,26.64,1255000.0,21.5188,21.5511,21.5107,21.535,1255000.0
2013-01-09 15:20:00,26.64,26.65,26.63,26.64,777000.0,21.535,21.5431,21.5269,21.535,777000.0
2013-01-09 15:25:00,26.65,26.65,26.64,26.64,539600.0,21.5431,21.5431,21.535,21.535,539600.0
2013-01-09 15:30:00,26.64,26.65,26.63,26.65,1205400.0,21.535,21.5431,21.5269,21.5431,1205400.0
2013-01-09 15:35:00,26.64,26.65,26.63,26.64,841400.0,21.535,21.5431,21.5269,21.535,841400.0
2013-01-09 15:40:00,26.64,26.64,26.62,26.64,1292800.0,21.535,21.535,21.5188,21.535,1292800.0
2013-01-09 15:45:00,26.64,26.68,26.63,26.68,2086000.0,21.535,21.5673,21.5269,21.5673,2086000.0
2013-01-09 15:50:00,26.68,26.68,26.64,26.67,2422600.0,21.5673,21.5673,21.535,21.5592,2422600.0
2013-01-09 15:55:00,26.67,26.72,26.66,26.7,3756600.0,21.5592,21.5996,21.5511,21.5835,3756600.0
2013-01-10 09:30:00,26.67,26.83,26.59,26.81,2621200.0,21.5592,21.6886,21.4946,21.6724,2621200.0
2013-01-10 09:35:00,26.81,26.94,26.76,26.94,1953800.0,21.6724,21.7775,21.632,21.7775,1953800.0
2013-01-10 09:40:00,26.94,26.98,26.84,26.89,1153600.0,21.7775,21.8098,21.6967,21.7371,1153600.0
2013-01-10 09:45:00,26.89,26.91,26.83,26.88,1146900.0,21.7371,21.7532,21.6886,21.729,1146900.0
2013-01-10 09:50:00,26.88,26.88,26.83,26.85,1061500.0,21.729,21.729,21.6886,21.7047,1061500.0
2013-01-10 09:55:00,26.85,26.89,26.82,26.87,663700.0,21.7047,21.7371,21.6805,21.7209,663700.0
2013-01-10 10:00:00,26.88,26.88,26.78,26.81,798100.0,21.729,21.729,21.6482,21.6724,798100.0
2013-01-10 10:05:00,26.81,26.82,26.76,26.8,591100.0,21.6724,21.6805,21.632,21.6643,591100.0
2013-01-10 10:10:00,26.8,26.8,26.76,26.76,438900.0,21.6643,21.6643,21.632,21.632,438900.0
2013-01-10 10:15:00,26.77,26.77,26.7,26.74,806400.0,21.6401,21.6401,21.5835,21.6158,806400.0
2013-01-10 10:20:00,26.74,26.74,26.71,26.71,320800.0,21.6158,21.6158,21.5916,21.5916,320800.0
2013-01-10 10:25:00,26.71,26.73,26.64,26.64,768100.0,21.5916,21.6077,21.535,21.535,768100.0
2013-01-10 10:30:00,26.65,26.65,26.5,26.5,1998700.0,21.5431,21.5431,21.4218,21.4218,1998700.0
2013-01-10 10:35:00,26.5,26.51,26.45,26.48,1340300.0,21.4218,21.4299,21.3814,21.4056,1340300.0
2013-01-10 10:40:00,26.48,26.49,26.45,26.48,1073800.0,21.4056,21.4137,21.3814,21.4056,1073800.0
2013-01-10 10:45:00,26.47,26.53,26.46,26.49,899100.0,21.3976,21.4461,21.3895,21.4137,899100.0
2013-01-10 10:50:00,26.49,26.51,26.47,26.51,295400.0,21.4137,21.4299,21.3976,21.4299,295400.0
2013-01-10 10:55:00,26.51,26.51,26.47,26.5,660400.0,21.4299,21.4299,21.3976,21.4218,660400.0
2013-01-10 11:00:00,26.49,26.5,26.46,26.48,594900.0,21.4137,21.4218,21.3895,21.4056,594900.0
2013-01-10 11:05:00,26.48,26.48,26.46,26.47,375600.0,21.4056,21.4056,21.3895,21.3976,375600.0
2013-01-10 11:10:00,26.46,26.47,26.42,26.42,878600.0,21.3895,21.3976,21.3571,21.3571,878600.0
2013-01-10 11:15:00,26.42,26.43,26.38,26.41,1534800.0,21.3571,21.3652,21.3248,21.3491,1534800.0
2013-01-10 11:20:00,26.41,26.46,26.41,26.45,881300.0,21.3491,21.3895,21.3491,21.3814,881300.0
2013-01-10 11:25:00,26.45,26.49,26.44,26.48,914500.0,21.3814,21.4137,21.3733,21.4056,914500.0
2013-01-10 11:30:00,26.48,26.48,26.46,26.46,403200.0,21.4056,21.4056,21.3895,21.3895,403200.0
2013-01-10 11:35:00,26.46,26.49,26.46,26.47,519400.0,21.3895,21.4137,21.3895,21.3976,519400.0
2013-01-10 11:40:00,26.46,26.47,26.44,26.46,611800.0,21.3895,21.3976,21.3733,21.3895,611800.0
2013-01-10 11:45:00,26.46,26.47,26.41,26.41,1004600.0,21.3895,21.3976,21.3491,21.3491,1004600.0
2013-01-10 11:50:00,26.42,26.42,26.4,26.41,541800.0,21.3571,21.3571,21.341,21.3491,541800.0
2013-01-10 11:55:00,26.41,26.43,26.4,26.42,420100.0,21.3491,21.3652,21.341,21.3571,420100.0
2013-01-10 12:00:00,26.43,26.43,26.4,26.4,345400.0,21.3652,21.3652,21.341,21.341,345400.0
2013-01-10 12:05:00,26.4,26.44,26.4,26.43,1407700.0,21.341,21.3733,21.341,21.3652,1407700.0
2013-01-10 12:10:00,26.42,26.43,26.41,26.41,274000.0,21.3571,21.3652,21.3491,21.3491,274000.0
2013-01-10 12:15:00,26.41,26.42,26.4,26.41,890400.0,21.3491,21.3571,21.341,21.3491,890400.0
2013-01-10 12:20:00,26.42,26.44,26.41,26.44,298100.0,21.3571,21.3733,21.3491,21.3733,298100.0
2013-01-10 12:25:00,26.43,26.45,26.42,26.42,528200.0,21.3652,21.3814,21.3571,21.3571,528200.0
2013-01-10 12:30:00,26.43,26.44,26.42,26.42,731500.0,21.3652,21.3733,21.3571,21.3571,731500.0
2013-01-10 12:35:00,26.42,26.43,26.39,26.39,1077100.0,21.3571,21.3652,21.3329,21.3329,1077100.0
2013-01-10 12:40:00,26.4,26.41,26.38,26.39,816300.0,21.341,21.3491,21.3248,21.3329,816300.0
2013-01-10 12:45:00,26.38,26.39,26.35,26.37,988400.0,21.3248,21.3329,21.3006,21.3167,988400.0
2013-01-10 12:50:00,26.37,26.38,26.33,26.33,1067700.0,21.3167,21.3248,21.2844,21.2844,1067700.0
2013-01-10 12:55:00,26.33,26.34,26.3,26.32,1349200.0,21.2844,21.2925,21.2601,21.2763,1349200.0
2013-01-10 13:00:00,26.32,26.35,26.32,26.34,854900.0,21.2763,21.3006,21.2763,21.2925,854900.0
2013-01-10 13:05:00,26.34,26.35,26.3,26.31,1065800.0,21.2925,21.3006,21.2601,21.2682,1065800.0
2013-01-10 13:10:00,26.31,26.34,26.3,26.31,1131400.0,21.2682,21.2925,21.2601,21.2682,1131400.0
2013-01-10 13:15:00,26.3,26.34,26.29,26.34,686400.0,21.2601,21.2925,21.2521,21.2925,686400.0
2013-01-10 13:20:00,26.34,26.38,26.33,26.38,773200.0,21.2925,21.3248,21.2844,21.3248,773200.0
2013-01-10 13:25:00,26.37,26.4,26.35,26.35,656500.0,21.3167,21.341,21.3006,21.3006,656500.0
2013-01-10 13:30:00,26.36,26.36,26.32,26.33,852300.0,21.3086,21.3086,21.2763,21.2844,852300.0
2013-01-10 13:35:00,26.33,26.33,26.31,26.32,454700.0,21.2844,21.2844,21.2682,21.2763,454700.0
2013-01-10 13:40:00,26.31,26.32,26.31,26.32,311600.0,21.2682,21.2763,21.2682,21.2763,311600.0
2013-01-10 13:45:00,26.32,26.39,26.32,26.38,388000.0,21.2763,21.3329,21.2763,21.3248,388000.0
2013-01-10 13:50:00,26.38,26.38,26.35,26.36,292600.0,21.3248,21.3248,21.3006,21.3086,292600.0
2013-01-10 13:55:00,26.35,26.36,26.34,26.35,425200.0,21.3006,21.3086,21.2925,21.3006,425200.0
2013-01-10 14:00:00,26.35,26.37,26.35,26.35,359000.0,21.3006,21.3167,21.3006,21.3006,359000.0
2013-01-10 14:05:00,26.35,26.36,26.35,26.36,320700.0,21.3006,21.3086,21.3006,21.3086,320700.0
2013-01-10 14:10:00,26.35,26.36,26.32,26.33,583300.0,21.3006,21.3086,21.2763,21.2844,583300.0
2013-01-10 14:15:00,26.32,26.34,26.32,26.32,323100.0,21.2763,21.2925,21.2763,21.2763,323100.0
2013-01-10 14:20:00,26.33,26.33,26.31,26.31,787100.0,21.2844,21.2844,21.2682,21.2682,787100.0
2013-01-10 14:25:00,26.31,26.32,26.29,26.31,623900.0,21.2682,21.2763,21.2521,21.2682,623900.0
2013-01-10 14:30:00,26.32,26.32,26.31,26.31,357700.0,21.2763,21.2763,21.2682,21.2682,357700.0
2013-01-10 14:35:00,26.32,26.32,26.29,26.3,693800.0,21.2763,21.2763,21.2521,21.2601,693800.0
2013-01-10 14:40:00,26.29,26.36,26.29,26.36,910300.0,21.2521,21.3086,21.2521,21.3086,910300.0
2013-01-10 14:45:00,26.35,26.43,26.35,26.42,1361000.0,21.3006,21.3652,21.3006,21.3571,1361000.0
2013-01-10 14:50:00,26.42,26.48,26.41,26.47,1229900.0,21.3571,21.4056,21.3491,21.3976,1229900.0
2013-01-10 14:55:00,26.46,26.47,26.43,26.45,721800.0,21.3895,21.3976,21.3652,21.3814,721800.0
2013-01-10 15:00:00,26.45,26.46,26.43,26.43,510400.0,21.3814,21.3895,21.3652,21.3652,510400.0
2013-01-10 15:05:00,26.44,26.48,26.42,26.46,858400.0,21.3733,21.4056,21.3571,21.3895,858400.0
2013-01-10 15:10:00,26.46,26.5,26.45,26.5,545000.0,21.3895,21.4218,21.3814,21.4218,545000.0
2013-01-10 15:15:00,26.5,26.5,26.46,26.46,426500.0,21.4218,21.4218,21.3895,21.3895,426500.0
2013-01-10 15:20:00,26.46,26.49,26.46,26.48,506600.0,21.3895,21.4137,21.3895,21.4056,506600.0
2013-01-10 15:25:00,26.47,26.48,26.45,26.46,1020200.0,21.3976,21.4056,21.3814,21.3895,1020200.0
2013-01-10 15:30:00,26.45,26.46,26.45,26.45,871000.0,21.3814,21.3895,21.3814,21.3814,871000.0
2013-01-10 15:35:00,26.45,26.47,26.45,26.45,925800.0,21.3814,21.3976,21.3814,21.3814,925800.0
2013-01-10 15:40:00,26.45,26.46,26.43,26.46,1207300.0,21.3814,21.3895,21.3652,21.3895,1207300.0
2013-01-10 15:45:00,26.46,26.49,26.45,26.46,1927000.0,21.3895,21.4137,21.3814,21.3895,1927000.0
2013-01-10 15:50:00,26.46,26.47,26.45,26.45,1315200.0,21.3895,21.3976,21.3814,21.3814,1315200.0
2013-01-10 15:55:00,26.46,26.48,26.45,26.48,2416200.0,21.3895,21.4056,21.3814,21.4056,2416200.0
2013-01-11 09:30:00,26.49,26.5,26.28,26.3,2417100.0,21.4137,21.4218,21.244,21.2601,2417100.0
2013-01-11 09:35:00,26.3,26.42,26.3,26.37,1168200.0,21.2601,21.3571,21.2601,21.3167,1168200.0
2013-01-11 09:40:00,26.37,26.39,26.35,26.37,692100.0,21.3167,21.3329,21.3006,21.3167,692100.0
2013-01-11 09:45:00,26.38,26.45,26.35,26.36,1775600.0,21.3248,21.3814,21.3006,21.3086,1775600.0
2013-01-11 09:50:00,26.36,26.41,26.35,26.37,987800.0,21.3086,21.3491,21.3006,21.3167,987800.0
2013-01-11 09:55:00,26.37,26.37,26.31,26.33,751200.0,21.3167,21.3167,21.2682,21.2844,751200.0
2013-01-11 10:00:00,26.33,26.38,26.32,26.38,522400.0,21.2844,21.3248,21.2763,21.3248,522400.0
2013-01-11 10:05:00,26.38,26.41,26.35,26.36,622300.0,21.3248,21.3491,21.3006,21.3086,622300.0
2013-01-11 10:10:00,26.36,26.42,26.35,26.38,955000.0,21.3086,21.3571,21.3006,21.3248,955000.0
2013-01-11 10:15:00,26.38,26.39,26.38,26.38,278500.0,21.3248,21.3329,21.3248,21.3248,278500.0
2013-01-11 10:20:00,26.38,26.39,26.36,26.36,313200.0,21.3248,21.3329,21.3086,21.3086,313200.0
2013-01-11 10:25:00,26.37,26.38,26.36,26.38,654900.0,21.3167,21.3248,21.3086,21.3248,654900.0
2013-01-11 10:30:00,26.38,26.39,26.36,26.36,665500.0,21.3248,21.3329,21.3086,21.3086,665500.0
2013-01-11 10:35:00,26.37,26.38,26.35,26.37,984100.0,21.3167,21.3248,21.3006,21.3167,984100.0
2013-01-11 10:40:00,26.38,26.4,26.37,26.38,937500.0,21.3248,21.341,21.3167,21.3248,937500.0
2013-01-11 10:45:00,26.38,26.47,26.36,26.47,1280300.0,21.3248,21.3976,21.3086,21.3976,1280300.0
2013-01-11 10:50:00,26.47,26.47,26.41,26.42,658100.0,21.3976,21.3976,21.3491,21.3571,658100.0
2013-01-11 10:55:00,26.41,26.45,26.39,26.45,781200.0,21.3491,21.3814,21.3329,21.3814,781200.0
2013-01-11 11:00:00,26.45,26.46,26.44,26.45,385400.0,21.3814,21.3895,21.3733,21.3814,385400.0
2013-01-11 11:05:00,26.44,26.48,26.44,26.48,702800.0,21.3733,21.4056,21.3733,21.4056,702800.0
2013-01-11 11:10:00,26.47,26.5,26.47,26.5,309800.0,21.3976,21.4218,21.3976,21.4218,309800.0
2013-01-11 11:15:00,26.5,26.58,26.5,26.58,872100.0,21.4218,21.4865,21.4218,21.4865,872100.0
2013-01-11 11:20:00,26.57,26.69,26.57,26.68,1287200.0,21.4784,21.5754,21.4784,21.5673,1287200.0
2013-01-11 11:25:00,26.67,26.75,26.65,26.7,1230800.0,21.5592,21.6239,21.5431,21.5835,1230800.0
2013-01-11 11:30:00,26.7,26.71,26.64,26.65,795600.0,21.5835,21.5916,21.535,21.5431,795600.0
2013-01-11 11:35:00,26.66,26.69,26.65,26.66,452000.0,21.5511,21.5754,21.5431,21.5511,452000.0
2013-01-11 11:40:00,26.66,26.67,26.65,26.66,182000.0,21.5511,21.5592,21.5431,21.5511,182000.0
2013-01-11 11:45:00,26.65,26.67,26.65,26.67,341200.0,21.5431,21.5592,21.5431,21.5592,341200.0
2013-01-11 11:50:00,26.67,26.67,26.64,26.64,1173600.0,21.5592,21.5592,21.535,21.535,1173600.0
2013-01-11 11:55:00,26.65,26.66,26.64,26.65,234900.0,21.5431,21.5511,21.535,21.5431,234900.0
2013-01-11 12:00:00,26.65,26.66,26.64,26.65,321200.0,21.5431,21.5511,21.535,21.5431,321200.0
2013-01-11 12:05:00,26.66,26.68,26.64,26.68,438700.0,21.5511,21.5673,21.535,21.5673,438700.0
2013-01-11 12:10:00,26.68,26.69,26.67,26.67,370400.0,21.5673,21.5754,21.5592,21.5592,370400.0
2013-01-11 12:15:00,26.67,26.67,26.64,26.66,389500.0,21.5592,21.5592,21.535,21.5511,389500.0
2013-01-11 12:20:00,26.66,26.67,26.65,26.67,179000.0,21.5511,21.5592,21.5431,21.5592,179000.0
2013-01-11 12:25:00,26.67,26.72,26.66,26.72,687900.0,21.5592,21.5996,21.5511,21.5996,687900.0
2013-01-11 12:30:00,26.72,26.72,26.7,26.72,432700.0,21.5996,21.5996,21.5835,21.5996,432700.0
2013-01-11 12:35:00,26.72,26.74,26.69,26.69,480200.0,21.5996,21.6158,21.5754,21.5754,480200.0
2013-01-11 12:40:00,26.69,26.7,26.67,26.67,182100.0,21.5754,21.5835,21.5592,21.5592,182100.0
2013-01-11 12:45:00,26.67,26.68,26.67,26.67,113700.0,21.5592,21.5673,21.5592,21.5592,113700.0
2013-01-11 12:50:00,26.67,26.72,26.65,26.7,770300.0,21.5592,21.5996,21.5431,21.5835,770300.0
2013-01-11 12:55:00,26.7,26.73,26.69,26.73,553600.0,21.5835,21.6077,21.5754,21.6077,553600.0
2013-01-11 13:00:00,26.73,26.73,26.71,26.73,316700.0,21.6077,21.6077,21.5916,21.6077,316700.0
2013-01-11 13:05:00,26.73,26.73,26.72,26.73,399400.0,21.6077,21.6077,21.5996,21.6077,399400.0
2013-01-11 13:10:00,26.72,26.75,26.72,26.75,573500.0,21.5996,21.6239,21.5996,21.6239,573500.0
2013-01-11 13:15:00,26.75,26.77,26.74,26.76,668800.0,21.6239,21.6401,21.6158,21.632,668800.0
2013-01-11 13:20:00,26.76,26.76,26.74,26.75,265100.0,21.632,21.632,21.6158,21.6239,265100.0
2013-01-11 13:25:00,26.75,26.75,26.73,26.73,180500.0,21.6239,21.6239,21.6077,21.6077,180500.0
2013-01-11 13:30:00,26.73,26.78,26.73,26.78,410500.0,21.6077,21.6482,21.6077,21.6482,410500.0
2013-01-11 13:35:00,26.78,26.78,26.76,26.77,301100.0,21.6482,21.6482,21.632,21.6401,301100.0
2013-01-11 13:40:00,26.77,26.78,26.74,26.75,355300.0,21.6401,21.6482,21.6158,21.6239,355300.0
2013-01-11 13:45:00,26.74,26.77,26.72,26.73,667400.0,21.6158,21.6401,21.5996,21.6077,667400.0
2013-01-11 13:50:00,26.73,26.74,26.72,26.74,228300.0,21.6077,21.6158,21.5996,21.6158,228300.0
2013-01-11 13:55:00,26.73,26.74,26.72,26.72,272900.0,21.6077,21.6158,21.5996,21.5996,272900.0
2013-01-11 14:00:00,26.73,26.73,26.71,26.71,277700.0,21.6077,21.6077,21.5916,21.5916,277700.0
2013-01-11 14:05:00,26.71,26.75,26.7,26.75,513000.0,21.5916,21.6239,21.5835,21.6239,513000.0
2013-01-11 14:10:00,26.75,26.77,26.74,26.76,284700.0,21.6239,21.6401,21.6158,21.632,284700.0
2013-01-11 14:15:00,26.76,26.76,26.74,26.75,312800.0,21.632,21.632,21.6158,21.6239,312800.0
2013-01-11 14:20:00,26.74,26.76,26.74,26.76,331400.0,21.6158,21.632,21.6158,21.632,331400.0
2013-01-11 14:25:00,26.76,26.78,26.75,26.77,292800.0,21.632,21.6482,21.6239,21.6401,292800.0
2013-01-11 14:30:00,26.78,26.79,26.76,26.79,374100.0,21.6482,21.6562,21.632,21.6562,374100.0
2013-01-11 14:35:00,26.79,26.79,26.77,26.78,300200.0,21.6562,21.6562,21.6401,21.6482,300200.0
2013-01-11 14:40:00,26.78,26.78,26.77,26.77,200100.0,21.6482,21.6482,21.6401,21.6401,200100.0
2013-01-11 14:45:00,26.78,26.79,26.77,26.78,323900.0,21.6482,21.6562,21.6401,21.6482,323900.0
2013-01-11 14:50:00,26.77,26.79,26.77,26.79,261800.0,21.6401,21.6562,21.6401,21.6562,261800.0
2013-01-11 14:55:00,26.79,26.8,26.78,26.8,318000.0,21.6562,21.6643,21.6482,21.6643,318000.0
2013-01-11 15:00:00,26.8,26.8,26.76,26.76,710000.0,21.6643,21.6643,21.632,21.632,710000.0
2013-01-11 15:05:00,26.76,26.8,26.76,26.79,729600.0,21.632,21.6643,21.632,21.6562,729600.0
2013-01-11 15:10:00,26.79,26.83,26.78,26.83,584300.0,21.6562,21.6886,21.6482,21.6886,584300.0
2013-01-11 15:15:00,26.82,26.87,26.81,26.87,791000.0,21.6805,21.7209,21.6724,21.7209,791000.0
2013-01-11 15:20:00,26.87,26.9,26.86,26.89,798200.0,21.7209,21.7452,21.7128,21.7371,798200.0
2013-01-11 15:25:00,26.89,26.92,26.89,26.92,963400.0,21.7371,21.7613,21.7371,21.7613,963400.0
2013-01-11 15:30:00,26.92,26.93,26.89,26.9,876800.0,21.7613,21.7694,21.7371,21.7452,876800.0
2013-01-11 15:35:00,26.89,26.92,26.89,26.89,980200.0,21.7371,21.7613,21.7371,21.7371,980200.0
2013-01-11 15:40:00,26.89,26.91,26.89,26.89,918900.0,21.7371,21.7532,21.7371,21.7371,918900.0
2013-01-11 15:45:00,26.89,26.92,26.89,26.92,1109800.0,21.7371,21.7613,21.7371,21.7613,1109800.0
2013-01-11 15:50:00,26.91,26.92,26.88,26.89,1323700.0,21.7532,21.7613,21.729,21.7371,1323700.0
2013-01-11 15:55:00,26.89,26.9,26.82,26.83,3170600.0,21.7371,21.7452,21.6805,21.6886,3170600.0
2013-01-14 09:30:00,26.87,26.97,26.85,26.96,1335200.0,21.7209,21.8017,21.7047,21.7937,1335200.0
2013-01-14 09:35:00,26.96,26.98,26.9,26.95,600100.0,21.7937,21.8098,21.7452,21.7856,600100.0
2013-01-14 09:40:00,26.95,26.98,26.94,26.95,595600.0,21.7856,21.8098,21.7775,21.7856,595600.0
2013-01-14 09:45:00,26.96,26.97,26.86,26.91,936000.0,21.7937,21.8017,21.7128,21.7532,936000.0
2013-01-14 09:50:00,26.9,26.91,26.82,26.84,668200.0,21.7452,21.7532,21.6805,21.6967,668200.0
2013-01-14 09:55:00,26.84,26.89,26.84,26.87,220200.0,21.6967,21.7371,21.6967,21.7209,220200.0
2013-01-14 10:00:00,26.88,26.89,26.84,26.86,554600.0,21.729,21.7371,21.6967,21.7128,554600.0
2013-01-14 10:05:00,26.86,26.87,26.84,26.85,369600.0,21.7128,21.7209,21.6967,21.7047,369600.0
2013-01-14 10:10:00,26.84,26.86,26.84,26.85,425300.0,21.6967,21.7128,21.6967,21.7047,425300.0
2013-01-14 10:15:00,26.86,26.89,26.85,26.87,295100.0,21.7128,21.7371,21.7047,21.7209,295100.0
2013-01-14 10:20:00,26.86,26.88,26.85,26.87,349000.0,21.7128,21.729,21.7047,21.7209,349000.0
2013-01-14 10:25:00,26.87,26.88,26.85,26.86,229700.0,21.7209,21.729,21.7047,21.7128,229700.0
2013-01-14 10:30:00,26.87,26.87,26.85,26.85,280700.0,21.7209,21.7209,21.7047,21.7047,280700.0
2013-01-14 10:35:00,26.85,26.86,26.83,26.83,303600.0,21.7047,21.7128,21.6886,21.6886,303600.0
2013-01-14 10:40:00,26.83,26.86,26.83,26.85,259500.0,21.6886,21.7128,21.6886,21.7047,259500.0
2013-01-14 10:45:00,26.84,26.85,26.83,26.85,189500.0,21.6967,21.7047,21.6886,21.7047,189500.0
2013-01-14 10:50:00,26.85,26.88,26.84,26.88,232300.0,21.7047,21.729,21.6967,21.729,232300.0
2013-01-14 10:55:00,26.88,26.88,26.84,26.84,290100.0,21.729,21.729,21.6967,21.6967,290100.0
2013-01-14 11:00:00,26.85,26.86,26.84,26.85,261500.0,21.7047,21.7128,21.6967,21.7047,261500.0
2013-01-14 11:05:00,26.84,26.86,26.84,26.86,208600.0,21.6967,21.7128,21.6967,21.7128,208600.0
2013-01-14 11:10:00,26.86,26.86,26.84,26.85,288300.0,21.7128,21.7128,21.6967,21.7047,288300.0
2013-01-14 11:15:00,26.84,26.85,26.84,26.84,199100.0,21.6967,21.7047,21.6967,21.6967,199100.0
2013-01-14 11:20:00,26.84,26.85,26.76,26.76,992600.0,21.6967,21.7047,21.632,21.632,992600.0
2013-01-14 11:25:00,26.76,26.83,26.76,26.8,1000000.0,21.632,21.6886,21.632,21.6643,1000000.0
2013-01-14 11:30:00,26.8,26.83,26.79,26.81,427600.0,21.6643,21.6886,21.6562,21.6724,427600.0
2013-01-14 11:35:00,26.81,26.82,26.79,26.8,381700.0,21.6724,21.6805,21.6562,21.6643,381700.0
2013-01-14 11:40:00,26.8,26.82,26.8,26.82,284600.0,21.6643,21.6805,21.6643,21.6805,284600.0
2013-01-14 11:45:00,26.82,26.86,26.81,26.86,356600.0,21.6805,21.7128,21.6724,21.7128,356600.0
2013-01-14 11:50:00,26.86,26.86,26.84,26.85,116400.0,21.7128,21.7128,21.6967,21.7047,116400.0
2013-01-14 11:55:00,26.84,26.86,26.83,26.84,600600.0,21.6967,21.7128,21.6886,21.6967,600600.0
2013-01-14 12:00:00,26.84,26.85,26.83,26.85,168500.0,21.6967,21.7047,21.6886,21.7047,168500.0
2013-01-14 12:05:00,26.84,26.86,26.82,26.84,962500.0,21.6967,21.7128,21.6805,21.6967,962500.0
2013-01-14 12:10:00,26.84,26.84,26.82,26.82,217100.0,21.6967,21.6967,21.6805,21.6805,217100.0
2013-01-14 12:15:00,26.82,26.83,26.81,26.81,205600.0,21.6805,21.6886,21.6724,21.6724,205600.0
2013-01-14 12:20:00,26.82,26.82,26.8,26.81,250200.0,21.6805,21.6805,21.6643,21.6724,250200.0
2013-01-14 12:25:00,26.81,26.85,26.8,26.85,265200.0,21.6724,21.7047,21.6643,21.7047,265200.0
2013-01-14 12:30:00,26.84,26.85,26.84,26.85,196400.0,21.6967,21.7047,21.6967,21.7047,196400.0
2013-01-14 12:35:00,26.85,26.88,26.84,26.88,367200.0,21.7047,21.729,21.6967,21.729,367200.0
2013-01-14 12:40:00,26.88,26.88,26.87,26.88,127900.0,21.729,21.729,21.7209,21.729,127900.0
2013-01-14 12:45:00,26.87,26.91,26.87,26.91,258300.0,21.7209,21.7532,21.7209,21.7532,258300.0
2013-01-14 12:50:00,26.91,26.91,26.88,26.89,368300.0,21.7532,21.7532,21.729,21.7371,368300.0
2013-01-14 12:55:00,26.89,26.89,26.88,26.89,73900.0,21.7371,21.7371,21.729,21.7371,73900.0
2013-01-14 13:00:00,26.89,26.89,26.84,26.86,340500.0,21.7371,21.7371,21.6967,21.7128,340500.0
2013-01-14 13:05:00,26.86,26.86,26.85,26.86,133500.0,21.7128,21.7128,21.7047,21.7128,133500.0
2013-01-14 13:10:00,26.85,26.86,26.85,26.86,83000.0,21.7047,21.7128,21.7047,21.7128,83000.0
2013-01-14 13:15:00,26.86,26.87,26.85,26.87,256500.0,21.7128,21.7209,21.7047,21.7209,256500.0
2013-01-14 13:20:00,26.86,26.88,26.86,26.88,170000.0,21.7128,21.729,21.7128,21.729,170000.0
2013-01-14 13:25:00,26.88,26.88,26.87,26.88,355000.0,21.729,21.729,21.7209,21.729,355000.0
2013-01-14 13:30:00,26.87,26.88,26.87,26.87,107200.0,21.7209,21.729,21.7209,21.7209,107200.0
2013-01-14 13:35:00,26.87,26.88,26.85,26.86,402500.0,21.7209,21.729,21.7047,21.7128,402500.0
2013-01-14 13:40:00,26.85,26.86,26.85,26.86,327000.0,21.7047,21.7128,21.7047,21.7128,327000.0
2013-01-14 13:45:00,26.86,26.86,26.85,26.86,574700.0,21.7128,21.7128,21.7047,21.7128,574700.0
2013-01-14 13:50:00,26.86,26.86,26.85,26.85,54300.0,21.7128,21.7128,21.7047,21.7047,54300.0
2013-01-14 13:55:00,26.86,26.86,26.85,26.85,246700.0,21.7128,21.7128,21.7047,21.7047,246700.0
2013-01-14 14:00:00,26.86,26.93,26.85,26.92,687600.0,21.7128,21.7694,21.7047,21.7613,687600.0
2013-01-14 14:05:00,26.92,26.96,26.91,26.95,643400.0,21.7613,21.7937,21.7532,21.7856,643400.0
2013-01-14 14:10:00,26.95,27.0,26.94,27.0,1736100.0,21.7856,21.826,21.7775,21.826,1736100.0
2013-01-14 14:15:00,27.0,27.08,26.99,27.05,2264900.0,21.826,21.8907,21.8179,21.8664,2264900.0
2013-01-14 14:20:00,27.04,27.05,27.01,27.02,978600.0,21.8583,21.8664,21.8341,21.8422,978600.0
2013-01-14 14:25:00,27.02,27.04,27.0,27.03,783400.0,21.8422,21.8583,21.826,21.8502,783400.0
2013-01-14 14:30:00,27.03,27.07,27.03,27.04,884300.0,21.8502,21.8826,21.8502,21.8583,884300.0
2013-01-14 14:35:00,27.04,27.04,26.99,27.0,1198100.0,21.8583,21.8583,21.8179,21.826,1198100.0
2013-01-14 14:40:00,26.99,27.03,26.95,27.0,1164200.0,21.8179,21.8502,21.7856,21.826,1164200.0
2013-01-14 14:45:00,26.99,27.0,26.92,26.92,523100.0,21.8179,21.826,21.7613,21.7613,523100.0
2013-01-14 14:50:00,26.92,26.95,26.91,26.94,683400.0,21.7613,21.7856,21.7532,21.7775,683400.0
2013-01-14 14:55:00,26.95,26.95,26.94,26.95,461000.0,21.7856,21.7856,21.7775,21.7856,461000.0
2013-01-14 15:00:00,26.95,26.95,26.94,26.94,322500.0,21.7856,21.7856,21.7775,21.7775,322500.0
2013-01-14 15:05:00,26.94,26.95,26.94,26.95,400900.0,21.7775,21.7856,21.7775,21.7856,400900.0
2013-01-14 15:10:00,26.95,26.95,26.94,26.94,1377500.0,21.7856,21.7856,21.7775,21.7775,1377500.0
2013-01-14 15:15:00,26.94,26.95,26.9,26.92,580100.0,21.7775,21.7856,21.7452,21.7613,580100.0
2013-01-14 15:20:00,26.93,26.94,26.87,26.88,900500.0,21.7694,21.7775,21.7209,21.729,900500.0
2013-01-14 15:25:00,26.88,26.9,26.85,26.87,818400.0,21.729,21.7452,21.7047,21.7209,818400.0
2013-01-14 15:30:00,26.87,26.88,26.83,26.88,1009700.0,21.7209,21.729,21.6886,21.729,1009700.0
2013-01-14 15:35:00,26.88,26.89,26.85,26.86,1055400.0,21.729,21.7371,21.7047,21.7128,1055400.0
2013-01-14 15:40:00,26.85,26.86,26.84,26.84,461800.0,21.7047,21.7128,21.6967,21.6967,461800.0
2013-01-14 15:45:00,26.85,26.85,26.82,26.83,626800.0,21.7047,21.7047,21.6805,21.6886,626800.0
2013-01-14 15:50:00,26.84,26.84,26.77,26.84,1514000.0,21.6967,21.6967,21.6401,21.6967,1514000.0
2013-01-14 15:55:00,26.84,26.9,26.81,26.9,2358100.0,21.6967,21.7452,21.6724,21.7452,2358100.0
2013-01-15 09:30:00,26.84,26.99,26.83,26.98,1484200.0,21.6967,21.8179,21.6886,21.8098,1484200.0
2013-01-15 09:35:00,26.97,27.16,26.93,27.14,2040200.0,21.8017,21.9553,21.7694,21.9392,2040200.0
2013-01-15 09:40:00,27.14,27.17,27.04,27.12,1399200.0,21.9392,21.9634,21.8583,21.923,1399200.0
2013-01-15 09:45:00,27.12,27.12,27.0,27.06,711900.0,21.923,21.923,21.826,21.8745,711900.0
2013-01-15 09:50:00,27.05,27.06,26.93,26.96,872800.0,21.8664,21.8745,21.7694,21.7937,872800.0
2013-01-15 09:55:00,26.95,27.01,26.94,26.98,416600.0,21.7856,21.8341,21.7775,21.8098,416600.0
2013-01-15 10:00:00,26.98,26.98,26.86,26.91,1216900.0,21.8098,21.8098,21.7128,21.7532,1216900.0
2013-01-15 10:05:00,26.9,26.91,26.86,26.88,443200.0,21.7452,21.7532,21.7128,21.729,443200.0
2013-01-15 10:10:00,26.88,26.91,26.87,26.91,443600.0,21.729,21.7532,21.7209,21.7532,443600.0
2013-01-15 10:15:00,26.91,26.91,26.89,26.91,442900.0,21.7532,21.7532,21.7371,21.7532,442900.0
2013-01-15 10:20:00,26.91,26.92,26.9,26.91,420900.0,21.7532,21.7613,21.7452,21.7532,420900.0
2013-01-15 10:25:00,26.91,26.92,26.88,26.89,504100.0,21.7532,21.7613,21.729,21.7371,504100.0
2013-01-15 10:30:00,26.89,26.91,26.89,26.9,304200.0,21.7371,21.7532,21.7371,21.7452,304200.0
2013-01-15 10:35:00,26.9,26.91,26.89,26.89,238300.0,21.7452,21.7532,21.7371,21.7371,238300.0
2013-01-15 10:40:00,26.89,26.91,26.89,26.9,413700.0,21.7371,21.7532,21.7371,21.7452,413700.0
2013-01-15 10:45:00,26.89,26.92,26.89,26.91,472400.0,21.7371,21.7613,21.7371,21.7532,472400.0
2013-01-15 10:50:00,26.91,26.92,26.89,26.9,277400.0,21.7532,21.7613,21.7371,21.7452,277400.0
2013-01-15 10:55:00,26.89,26.95,26.89,26.93,464300.0,21.7371,21.7856,21.7371,21.7694,464300.0
2013-01-15 11:00:00,26.93,26.97,26.92,26.96,269300.0,21.7694,21.8017,21.7613,21.7937,269300.0
2013-01-15 11:05:00,26.96,26.97,26.93,26.95,267700.0,21.7937,21.8017,21.7694,21.7856,267700.0
2013-01-15 11:10:00,26.94,26.96,26.92,26.94,488600.0,21.7775,21.7937,21.7613,21.7775,488600.0
2013-01-15 11:15:00,26.94,26.95,26.9,26.92,424200.0,21.7775,21.7856,21.7452,21.7613,424200.0
2013-01-15 11:20:00,26.92,26.93,26.91,26.93,214800.0,21.7613,21.7694,21.7532,21.7694,214800.0
2013-01-15 11:25:00,26.93,26.93,26.92,26.93,275600.0,21.7694,21.7694,21.7613,21.7694,275600.0
2013-01-15 11:30:00,26.92,26.96,26.92,26.95,239900.0,21.7613,21.7937,21.7613,21.7856,239900.0
2013-01-15 11:35:00,26.95,26.97,26.92,26.93,350500.0,21.7856,21.8017,21.7613,21.7694,350500.0
2013-01-15 11:40:00,26.94,26.95,26.93,26.95,187900.0,21.7775,21.7856,21.7694,21.7856,187900.0
2013-01-15 11:45:00,26.95,26.96,26.93,26.96,324700.0,21.7856,21.7937,21.7694,21.7937,324700.0
2013-01-15 11:50:00,26.96,26.98,26.95,26.98,241100.0,21.7937,21.8098,21.7856,21.8098,241100.0
2013-01-15 11:55:00,26.98,26.98,26.95,26.95,329000.0,21.8098,21.8098,21.7856,21.7856,329000.0
2013-01-15 12:00:00,26.95,26.97,26.94,26.96,323100.0,21.7856,21.8017,21.7775,21.7937,323100.0
2013-01-15 12:05:00,26.96,26.97,26.95,26.96,165800.0,21.7937,21.8017,21.7856,21.7937,165800.0
2013-01-15 12:10:00,26.95,26.96,26.93,26.94,237800.0,21.7856,21.7937,21.7694,21.7775,237800.0
2013-01-15 12:15:00,26.94,26.96,26.93,26.95,298800.0,21.7775,21.7937,21.7694,21.7856,298800.0
2013-01-15 12:20:00,26.95,26.96,26.93,26.94,264000.0,21.7856,21.7937,21.7694,21.7775,264000.0
2013-01-15 12:25:00,26.94,26.95,26.93,26.94,134800.0,21.7775,21.7856,21.7694,21.7775,134800.0
2013-01-15 12:30:00,26.95,26.97,26.94,26.97,328800.0,21.7856,21.8017,21.7775,21.8017,328800.0
2013-01-15 12:35:00,26.96,26.98,26.96,26.96,166600.0,21.7937,21.8098,21.7937,21.7937,166600.0
2013-01-15 12:40:00,26.96,26.98,26.96,26.98,162200.0,21.7937,21.8098,21.7937,21.8098,162200.0
2013-01-15 12:45:00,26.99,26.99,26.97,26.98,157700.0,21.8179,21.8179,21.8017,21.8098,157700.0
2013-01-15 12:50:00,26.98,26.99,26.97,26.99,236300.0,21.8098,21.8179,21.8017,21.8179,236300.0
2013-01-15 12:55:00,26.99,27.01,26.98,26.98,310900.0,21.8179,21.8341,21.8098,21.8098,310900.0
2013-01-15 13:00:00,26.98,27.0,26.98,27.0,161300.0,21.8098,21.826,21.8098,21.826,161300.0
2013-01-15 13:05:00,27.0,27.02,26.98,27.0,294700.0,21.826,21.8422,21.8098,21.826,294700.0
2013-01-15 13:10:00,27.0,27.0,26.95,26.96,272800.0,21.826,21.826,21.7856,21.7937,272800.0
2013-01-15 13:15:00,26.96,26.99,26.95,26.99,536800.0,21.7937,21.8179,21.7856,21.8179,536800.0
2013-01-15 13:20:00,26.99,26.99,26.95,26.98,466100.0,21.8179,21.8179,21.7856,21.8098,466100.0
2013-01-15 13:25:00,26.98,26.98,26.96,26.96,210400.0,21.8098,21.8098,21.7937,21.7937,210400.0
2013-01-15 13:30:00,26.96,26.98,26.95,26.98,686200.0,21.7937,21.8098,21.7856,21.8098,686200.0
2013-01-15 13:35:00,26.98,27.0,26.97,26.99,456300.0,21.8098,21.826,21.8017,21.8179,456300.0
2013-01-15 13:40:00,26.98,26.99,26.95,26.96,618300.0,21.8098,21.8179,21.7856,21.7937,618300.0
2013-01-15 13:45:00,26.96,27.07,26.95,26.98,3162500.0,21.7937,21.8826,21.7856,21.8098,3162500.0
2013-01-15 13:50:00,26.98,27.13,26.97,27.11,2931900.0,21.8098,21.9311,21.8017,21.9149,2931900.0
2013-01-15 13:55:00,27.11,27.13,27.05,27.07,1644400.0,21.9149,21.9311,21.8664,21.8826,1644400.0
2013-01-15 14:00:00,27.06,27.07,27.02,27.06,707200.0,21.8745,21.8826,21.8422,21.8745,707200.0
2013-01-15 14:05:00,27.07,27.09,27.04,27.08,258400.0,21.8826,21.8987,21.8583,21.8907,258400.0
2013-01-15 14:10:00,27.08,27.1,27.06,27.09,255100.0,21.8907,21.9068,21.8745,21.8987,255100.0
2013-01-15 14:15:00,27.09,27.09,27.06,27.06,203300.0,21.8987,21.8987,21.8745,21.8745,203300.0
2013-01-15 14:20:00,27.07,27.08,27.06,27.07,358700.0,21.8826,21.8907,21.8745,21.8826,358700.0
2013-01-15 14:25:00,27.08,27.09,27.06,27.08,304000.0,21.8907,21.8987,21.8745,21.8907,304000.0
2013-01-15 14:30:00,27.08,27.08,27.06,27.06,154000.0,21.8907,21.8907,21.8745,21.8745,154000.0
2013-01-15 14:35:00,27.06,27.08,27.06,27.07,227800.0,21.8745,21.8907,21.8745,21.8826,227800.0
2013-01-15 14:40:00,27.07,27.12,27.06,27.1,311200.0,21.8826,21.923,21.8745,21.9068,311200.0
2013-01-15 14:45:00,27.1,27.17,27.1,27.17,683200.0,21.9068,21.9634,21.9068,21.9634,683200.0
2013-01-15 14:50:00,27.16,27.2,27.15,27.16,890400.0,21.9553,21.9877,21.9472,21.9553,890400.0
2013-01-15 14:55:00,27.17,27.17,27.15,27.17,408000.0,21.9634,21.9634,21.9472,21.9634,408000.0
2013-01-15 15:00:00,27.17,27.2,27.17,27.19,406300.0,21.9634,21.9877,21.9634,21.9796,406300.0
2013-01-15 15:05:00,27.19,27.23,27.18,27.23,1112400.0,21.9796,22.0119,21.9715,22.0119,1112400.0
2013-01-15 15:10:00,27.23,27.23,27.18,27.2,495800.0,22.0119,22.0119,21.9715,21.9877,495800.0
2013-01-15 15:15:00,27.2,27.2,27.16,27.18,562900.0,21.9877,21.9877,21.9553,21.9715,562900.0
2013-01-15 15:20:00,27.19,27.21,27.18,27.2,626100.0,21.9796,21.9958,21.9715,21.9877,626100.0
2013-01-15 15:25:00,27.2,27.21,27.17,27.2,964700.0,21.9877,21.9958,21.9634,21.9877,964700.0
2013-01-15 15:30:00,27.2,27.21,27.2,27.2,300500.0,21.9877,21.9958,21.9877,21.9877,300500.0
2013-01-15 15:35:00,27.21,27.23,27.2,27.22,729900.0,21.9958,22.0119,21.9877,22.0038,729900.0
2013-01-15 15:40:00,27.22,27.29,27.21,27.28,880100.0,22.0038,22.0604,21.9958,22.0523,880100.0
2013-01-15 15:45:00,27.29,27.29,27.23,27.25,955200.0,22.0604,22.0604,22.0119,22.0281,955200.0
2013-01-15 15:50:00,27.25,27.25,27.2,27.23,1072800.0,22.0281,22.0281,21.9877,22.0119,1072800.0
2013-01-15 15:55:00,27.23,27.25,27.21,27.21,1849900.0,22.0119,22.0281,21.9958,21.9958,1849900.0
2013-01-16 09:30:00,27.15,27.21,27.11,27.21,1477900.0,21.9472,21.9958,21.9149,21.9958,1477900.0
2013-01-16 09:35:00,27.21,27.23,27.14,27.16,979200.0,21.9958,22.0119,21.9392,21.9553,979200.0
2013-01-16 09:40:00,27.16,27.16,27.08,27.1,981400.0,21.9553,21.9553,21.8907,21.9068,981400.0
2013-01-16 09:45:00,27.11,27.12,27.09,27.12,376800.0,21.9149,21.923,21.8987,21.923,376800.0
2013-01-16 09:50:00,27.12,27.14,27.11,27.13,448600.0,21.923,21.9392,21.9149,21.9311,448600.0
2013-01-16 09:55:00,27.13,27.18,27.11,27.18,591300.0,21.9311,21.9715,21.9149,21.9715,591300.0
2013-01-16 10:00:00,27.18,27.2,27.15,27.17,633900.0,21.9715,21.9877,21.9472,21.9634,633900.0
2013-01-16 10:05:00,27.17,27.18,27.14,27.15,564100.0,21.9634,21.9715,21.9392,21.9472,564100.0
2013-01-16 10:10:00,27.15,27.17,27.13,27.14,918600.0,21.9472,21.9634,21.9311,21.9392,918600.0
2013-01-16 10:15:00,27.14,27.14,27.09,27.13,658000.0,21.9392,21.9392,21.8987,21.9311,658000.0
2013-01-16 10:20:00,27.13,27.17,27.12,27.17,436300.0,21.9311,21.9634,21.923,21.9634,436300.0
2013-01-16 10:25:00,27.17,27.21,27.16,27.19,545900.0,21.9634,21.9958,21.9553,21.9796,545900.0
2013-01-16 10:30:00,27.19,27.19,27.13,27.14,689000.0,21.9796,21.9796,21.9311,21.9392,689000.0
2013-01-16 10:35:00,27.14,27.14,27.1,27.11,332900.0,21.9392,21.9392,21.9068,21.9149,332900.0
2013-01-16 10:40:00,27.12,27.12,27.1,27.11,377700.0,21.923,21.923,21.9068,21.9149,377700.0
2013-01-16 10:45:00,27.12,27.15,27.11,27.14,435900.0,21.923,21.9472,21.9149,21.9392,435900.0
2013-01-16 10:50:00,27.15,27.19,27.14,27.19,400700.0,21.9472,21.9796,21.9392,21.9796,400700.0
2013-01-16 10:55:00,27.19,27.23,27.12,27.14,851800.0,21.9796,22.0119,21.923,21.9392,851800.0
2013-01-16 11:00:00,27.13,27.16,27.12,27.15,273200.0,21.9311,21.9553,21.923,21.9472,273200.0
2013-01-16 11:05:00,27.15,27.16,27.15,27.16,238000.0,21.9472,21.9553,21.9472,21.9553,238000.0
2013-01-16 11:10:00,27.15,27.17,27.15,27.16,597100.0,21.9472,21.9634,21.9472,21.9553,597100.0
2013-01-16 11:15:00,27.16,27.17,27.13,27.13,325600.0,21.9553,21.9634,21.9311,21.9311,325600.0
2013-01-16 11:20:00,27.13,27.19,27.13,27.19,438900.0,21.9311,21.9796,21.9311,21.9796,438900.0
2013-01-16 11:25:00,27.19,27.2,27.18,27.19,560900.0,21.9796,21.9877,21.9715,21.9796,560900.0
2013-01-16 11:30:00,27.19,27.21,27.18,27.2,438100.0,21.9796,21.9958,21.9715,21.9877,438100.0
2013-01-16 11:35:00,27.21,27.21,27.18,27.18,314100.0,21.9958,21.9958,21.9715,21.9715,314100.0
2013-01-16 11:40:00,27.18,27.19,27.17,27.19,197200.0,21.9715,21.9796,21.9634,21.9796,197200.0
2013-01-16 11:45:00,27.18,27.19,27.17,27.17,219700.0,21.9715,21.9796,21.9634,21.9634,219700.0
2013-01-16 11:50:00,27.17,27.18,27.14,27.14,263300.0,21.9634,21.9715,21.9392,21.9392,263300.0
2013-01-16 11:55:00,27.14,27.15,27.13,27.14,234600.0,21.9392,21.9472,21.9311,21.9392,234600.0
2013-01-16 12:00:00,27.15,27.15,27.14,27.15,147200.0,21.9472,21.9472,21.9392,21.9472,147200.0
2013-01-16 12:05:00,27.15,27.15,27.13,27.15,180600.0,21.9472,21.9472,21.9311,21.9472,180600.0
2013-01-16 12:10:00,27.14,27.15,27.1,27.12,388100.0,21.9392,21.9472,21.9068,21.923,388100.0
2013-01-16 12:15:00,27.11,27.16,27.11,27.12,558500.0,21.9149,21.9553,21.9149,21.923,558500.0
2013-01-16 12:20:00,27.13,27.13,27.11,27.12,195400.0,21.9311,21.9311,21.9149,21.923,195400.0
2013-01-16 12:25:00,27.11,27.13,27.11,27.13,158400.0,21.9149,21.9311,21.9149,21.9311,158400.0
2013-01-16 12:30:00,27.12,27.13,27.1,27.1,175500.0,21.923,21.9311,21.9068,21.9068,175500.0
2013-01-16 12:35:00,27.11,27.12,27.1,27.11,306400.0,21.9149,21.923,21.9068,21.9149,306400.0
2013-01-16 12:40:00,27.11,27.12,27.02,27.03,611900.0,21.9149,21.923,21.8422,21.8502,611900.0
2013-01-16 12:45:00,27.02,27.05,27.01,27.01,547600.0,21.8422,21.8664,21.8341,21.8341,547600.0
2013-01-16 12:50:00,27.01,27.05,27.01,27.04,349800.0,21.8341,21.8664,21.8341,21.8583,349800.0
2013-01-16 12:55:00,27.05,27.08,27.04,27.08,308400.0,21.8664,21.8907,21.8583,21.8907,308400.0
2013-01-16 13:00:00,27.07,27.08,27.05,27.06,440200.0,21.8826,21.8907,21.8664,21.8745,440200.0
2013-01-16 13:05:00,27.07,27.08,27.04,27.04,406900.0,21.8826,21.8907,21.8583,21.8583,406900.0
2013-01-16 13:10:00,27.04,27.05,27.02,27.03,236000.0,21.8583,21.8664,21.8422,21.8502,236000.0
2013-01-16 13:15:00,27.03,27.03,27.02,27.03,136400.0,21.8502,21.8502,21.8422,21.8502,136400.0
2013-01-16 13:20:00,27.02,27.03,27.02,27.03,202700.0,21.8422,21.8502,21.8422,21.8502,202700.0
2013-01-16 13:25:00,27.03,27.03,27.02,27.02,181900.0,21.8502,21.8502,21.8422,21.8422,181900.0
2013-01-16 13:30:00,27.03,27.05,27.02,27.04,413100.0,21.8502,21.8664,21.8422,21.8583,413100.0
2013-01-16 13:35:00,27.05,27.06,27.04,27.05,236700.0,21.8664,21.8745,21.8583,21.8664,236700.0
2013-01-16 13:40:00,27.05,27.08,27.05,27.06,378400.0,21.8664,21.8907,21.8664,21.8745,378400.0
2013-01-16 13:45:00,27.06,27.11,27.06,27.11,321300.0,21.8745,21.9149,21.8745,21.9149,321300.0
2013-01-16 13:50:00,27.11,27.11,27.1,27.11,178900.0,21.9149,21.9149,21.9068,21.9149,178900.0
2013-01-16 13:55:00,27.11,27.11,27.09,27.1,362700.0,21.9149,21.9149,21.8987,21.9068,362700.0
2013-01-16 14:00:00,27.09,27.11,27.09,27.1,255500.0,21.8987,21.9149,21.8987,21.9068,255500.0
2013-01-16 14:05:00,27.11,27.11,27.07,27.08,358800.0,21.9149,21.9149,21.8826,21.8907,358800.0
2013-01-16 14:10:00,27.08,27.1,27.07,27.1,194300.0,21.8907,21.9068,21.8826,21.9068,194300.0
2013-01-16 14:15:00,27.1,27.1,27.09,27.1,241800.0,21.9068,21.9068,21.8987,21.9068,241800.0
2013-01-16 14:20:00,27.09,27.15,27.09,27.14,392900.0,21.8987,21.9472,21.8987,21.9392,392900.0
2013-01-16 14:25:00,27.14,27.15,27.12,27.14,377500.0,21.9392,21.9472,21.923,21.9392,377500.0
2013-01-16 14:30:00,27.15,27.17,27.13,27.17,242100.0,21.9472,21.9634,21.9311,21.9634,242100.0
2013-01-16 14:35:00,27.16,27.17,27.15,27.16,292400.0,21.9553,21.9634,21.9472,21.9553,292400.0
2013-01-16 14:40:00,27.16,27.16,27.15,27.15,217200.0,21.9553,21.9553,21.9472,21.9472,217200.0
2013-01-16 14:45:00,27.15,27.16,27.13,27.13,247300.0,21.9472,21.9553,21.9311,21.9311,247300.0
2013-01-16 14:50:00,27.13,27.15,27.13,27.15,352000.0,21.9311,21.9472,21.9311,21.9472,352000.0
2013-01-16 14:55:00,27.15,27.15,27.14,27.15,134900.0,21.9472,21.9472,21.9392,21.9472,134900.0
2013-01-16 15:00:00,27.14,27.15,27.12,27.13,571100.0,21.9392,21.9472,21.923,21.9311,571100.0
2013-01-16 15:05:00,27.14,27.14,27.12,27.14,281200.0,21.9392,21.9392,21.923,21.9392,281200.0
2013-01-16 15:10:00,27.14,27.14,27.13,27.13,143800.0,21.9392,21.9392,21.9311,21.9311,143800.0
2013-01-16 15:15:00,27.14,27.14,27.13,27.14,194500.0,21.9392,21.9392,21.9311,21.9392,194500.0
2013-01-16 15:20:00,27.14,27.14,27.09,27.1,540800.0,21.9392,21.9392,21.8987,21.9068,540800.0
2013-01-16 15:25:00,27.09,27.1,27.06,27.07,253300.0,21.8987,21.9068,21.8745,21.8826,253300.0
2013-01-16 15:30:00,27.07,27.08,27.05,27.08,477200.0,21.8826,21.8907,21.8664,21.8907,477200.0
2013-01-16 15:35:00,27.08,27.09,27.07,27.09,338900.0,21.8907,21.8987,21.8826,21.8987,338900.0
2013-01-16 15:40:00,27.08,27.09,27.06,27.07,630000.0,21.8907,21.8987,21.8745,21.8826,630000.0
2013-01-16 15:45:00,27.07,27.08,27.05,27.05,1046100.0,21.8826,21.8907,21.8664,21.8664,1046100.0
2013-01-16 15:50:00,27.06,27.14,27.05,27.14,1478000.0,21.8745,21.9392,21.8664,21.9392,1478000.0
2013-01-16 15:55:00,27.14,27.14,27.01,27.02,3327700.0,21.9392,21.9392,21.8341,21.8422,3327700.0
2013-01-17 09:30:00,27.19,27.22,27.06,27.11,2023500.0,21.9796,22.0038,21.8745,21.9149,2023500.0
2013-01-17 09:35:00,27.1,27.14,27.07,27.11,678100.0,21.9068,21.9392,21.8826,21.9149,678100.0
2013-01-17 09:40:00,27.1,27.15,27.08,27.14,375300.0,21.9068,21.9472,21.8907,21.9392,375300.0
2013-01-17 09:45:00,27.14,27.15,27.09,27.1,755100.0,21.9392,21.9472,21.8987,21.9068,755100.0
2013-01-17 09:50:00,27.1,27.14,27.09,27.14,833900.0,21.9068,21.9392,21.8987,21.9392,833900.0
2013-01-17 09:55:00,27.13,27.2,27.13,27.2,422200.0,21.9311,21.9877,21.9311,21.9877,422200.0
2013-01-17 10:00:00,27.19,27.2,27.15,27.17,939600.0,21.9796,21.9877,21.9472,21.9634,939600.0
2013-01-17 10:05:00,27.17,27.23,27.17,27.21,757600.0,21.9634,22.0119,21.9634,21.9958,757600.0
2013-01-17 10:10:00,27.21,27.24,27.19,27.2,834900.0,21.9958,22.02,21.9796,21.9877,834900.0
2013-01-17 10:15:00,27.21,27.23,27.19,27.21,576100.0,21.9958,22.0119,21.9796,21.9958,576100.0
2013-01-17 10:20:00,27.21,27.24,27.2,27.24,474700.0,21.9958,22.02,21.9877,22.02,474700.0
2013-01-17 10:25:00,27.24,27.28,27.23,27.28,797800.0,22.02,22.0523,22.0119,22.0523,797800.0
2013-01-17 10:30:00,27.28,27.31,27.27,27.27,827100.0,22.0523,22.0766,22.0443,22.0443,827100.0
2013-01-17 10:35:00,27.28,27.28,27.26,27.26,360900.0,22.0523,22.0523,22.0362,22.0362,360900.0
2013-01-17 10:40:00,27.27,27.27,27.22,27.25,590400.0,22.0443,22.0443,22.0038,22.0281,590400.0
2013-01-17 10:45:00,27.25,27.27,27.22,27.27,814900.0,22.0281,22.0443,22.0038,22.0443,814900.0
2013-01-17 10:50:00,27.26,27.29,27.25,27.25,688500.0,22.0362,22.0604,22.0281,22.0281,688500.0
2013-01-17 10:55:00,27.26,27.27,27.24,27.25,597400.0,22.0362,22.0443,22.02,22.0281,597400.0
2013-01-17 11:00:00,27.26,27.26,27.22,27.24,354700.0,22.0362,22.0362,22.0038,22.02,354700.0
2013-01-17 11:05:00,27.23,27.25,27.23,27.24,387300.0,22.0119,22.0281,22.0119,22.02,387300.0
2013-01-17 11:10:00,27.24,27.29,27.23,27.28,315400.0,22.02,22.0604,22.0119,22.0523,315400.0
2013-01-17 11:15:00,27.28,27.28,27.26,27.28,254200.0,22.0523,22.0523,22.0362,22.0523,254200.0
2013-01-17 11:20:00,27.28,27.3,27.27,27.3,524000.0,22.0523,22.0685,22.0443,22.0685,524000.0
2013-01-17 11:25:00,27.3,27.33,27.29,27.33,715700.0,22.0685,22.0928,22.0604,22.0928,715700.0
2013-01-17 11:30:00,27.33,27.37,27.32,27.35,709200.0,22.0928,22.1251,22.0847,22.1089,709200.0
2013-01-17 11:35:00,27.35,27.36,27.32,27.32,437100.0,22.1089,22.117,22.0847,22.0847,437100.0
2013-01-17 11:40:00,27.33,27.37,27.32,27.34,699200.0,22.0928,22.1251,22.0847,22.1008,699200.0
2013-01-17 11:45:00,27.35,27.35,27.33,27.34,177200.0,22.1089,22.1089,22.0928,22.1008,177200.0
2013-01-17 11:50:00,27.34,27.36,27.33,27.34,590400.0,22.1008,22.117,22.0928,22.1008,590400.0
2013-01-17 11:55:00,27.34,27.34,27.31,27.32,314700.0,22.1008,22.1008,22.0766,22.0847,314700.0
2013-01-17 12:00:00,27.32,27.34,27.32,27.34,380800.0,22.0847,22.1008,22.0847,22.1008,380800.0
2013-01-17 12:05:00,27.33,27.34,27.33,27.34,160600.0,22.0928,22.1008,22.0928,22.1008,160600.0
2013-01-17 12:10:00,27.34,27.35,27.32,27.35,294200.0,22.1008,22.1089,22.0847,22.1089,294200.0
2013-01-17 12:15:00,27.35,27.35,27.33,27.34,182500.0,22.1089,22.1089,22.0928,22.1008,182500.0
2013-01-17 12:20:00,27.34,27.36,27.32,27.36,431600.0,22.1008,22.117,22.0847,22.117,431600.0
2013-01-17 12:25:00,27.36,27.38,27.35,27.38,667700.0,22.117,22.1332,22.1089,22.1332,667700.0
2013-01-17 12:30:00,27.38,27.38,27.35,27.37,379900.0,22.1332,22.1332,22.1089,22.1251,379900.0
2013-01-17 12:35:00,27.37,27.38,27.36,27.38,590800.0,22.1251,22.1332,22.117,22.1332,590800.0
2013-01-17 12:40:00,27.37,27.39,27.36,27.39,272200.0,22.1251,22.1413,22.117,22.1413,272200.0
2013-01-17 12:45:00,27.39,27.4,27.37,27.38,533600.0,22.1413,22.1493,22.1251,22.1332,533600.0
2013-01-17 12:50:00,27.38,27.39,27.37,27.38,354000.0,22.1332,22.1413,22.1251,22.1332,354000.0
2013-01-17 12:55:00,27.38,27.4,27.37,27.38,556600.0,22.1332,22.1493,22.1251,22.1332,556600.0
2013-01-17 13:00:00,27.38,27.4,27.37,27.4,479200.0,22.1332,22.1493,22.1251,22.1493,479200.0
2013-01-17 13:05:00,27.39,27.4,27.38,27.39,273300.0,22.1413,22.1493,22.1332,22.1413,273300.0
2013-01-17 13:10:00,27.38,27.39,27.35,27.35,284500.0,22.1332,22.1413,22.1089,22.1089,284500.0
2013-01-17 13:15:00,27.36,27.39,27.35,27.37,620000.0,22.117,22.1413,22.1089,22.1251,620000.0
2013-01-17 13:20:00,27.37,27.37,27.36,27.36,187000.0,22.1251,22.1251,22.117,22.117,187000.0
2013-01-17 13:25:00,27.37,27.38,27.36,27.38,159800.0,22.1251,22.1332,22.117,22.1332,159800.0
2013-01-17 13:30:00,27.37,27.39,27.36,27.39,352400.0,22.1251,22.1413,22.117,22.1413,352400.0
2013-01-17 13:35:00,27.38,27.4,27.37,27.4,283600.0,22.1332,22.1493,22.1251,22.1493,283600.0
2013-01-17 13:40:00,27.39,27.41,27.38,27.39,441900.0,22.1413,22.1574,22.1332,22.1413,441900.0
2013-01-17 13:45:00,27.39,27.45,27.39,27.43,1100300.0,22.1413,22.1898,22.1413,22.1736,1100300.0
2013-01-17 13:50:00,27.43,27.46,27.43,27.46,344900.0,22.1736,22.1978,22.1736,22.1978,344900.0
2013-01-17 13:55:00,27.46,27.47,27.46,27.47,329100.0,22.1978,22.2059,22.1978,22.2059,329100.0
2013-01-17 14:00:00,27.47,27.47,27.42,27.44,535300.0,22.2059,22.2059,22.1655,22.1817,535300.0
2013-01-17 14:05:00,27.43,27.45,27.42,27.42,242200.0,22.1736,22.1898,22.1655,22.1655,242200.0
2013-01-17 14:10:00,27.42,27.44,27.42,27.44,203800.0,22.1655,22.1817,22.1655,22.1817,203800.0
2013-01-17 14:15:00,27.44,27.45,27.43,27.44,340700.0,22.1817,22.1898,22.1736,22.1817,340700.0
2013-01-17 14:20:00,27.45,27.45,27.44,27.45,258600.0,22.1898,22.1898,22.1817,22.1898,258600.0
2013-01-17 14:25:00,27.45,27.45,27.43,27.43,277100.0,22.1898,22.1898,22.1736,22.1736,277100.0
2013-01-17 14:30:00,27.43,27.45,27.39,27.39,487900.0,22.1736,22.1898,22.1413,22.1413,487900.0
2013-01-17 14:35:00,27.39,27.4,27.37,27.39,478600.0,22.1413,22.1493,22.1251,22.1413,478600.0
2013-01-17 14:40:00,27.39,27.4,27.36,27.38,591600.0,22.1413,22.1493,22.117,22.1332,591600.0
2013-01-17 14:45:00,27.38,27.38,27.36,27.36,325900.0,22.1332,22.1332,22.117,22.117,325900.0
2013-01-17 14:50:00,27.36,27.37,27.34,27.35,399800.0,22.117,22.1251,22.1008,22.1089,399800.0
2013-01-17 14:55:00,27.36,27.38,27.35,27.37,359600.0,22.117,22.1332,22.1089,22.1251,359600.0
2013-01-17 15:00:00,27.38,27.38,27.35,27.36,336300.0,22.1332,22.1332,22.1089,22.117,336300.0
2013-01-17 15:05:00,27.36,27.36,27.31,27.32,462700.0,22.117,22.117,22.0766,22.0847,462700.0
2013-01-17 15:10:00,27.32,27.34,27.3,27.31,679800.0,22.0847,22.1008,22.0685,22.0766,679800.0
2013-01-17 15:15:00,27.3,27.32,27.3,27.32,269700.0,22.0685,22.0847,22.0685,22.0847,269700.0
2013-01-17 15:20:00,27.31,27.32,27.27,27.28,515200.0,22.0766,22.0847,22.0443,22.0523,515200.0
2013-01-17 15:25:00,27.29,27.35,27.28,27.35,842400.0,22.0604,22.1089,22.0523,22.1089,842400.0
2013-01-17 15:30:00,27.35,27.35,27.3,27.32,980500.0,22.1089,22.1089,22.0685,22.0847,980500.0
2013-01-17 15:35:00,27.32,27.32,27.27,27.29,605600.0,22.0847,22.0847,22.0443,22.0604,605600.0
2013-01-17 15:40:00,27.3,27.34,27.29,27.34,573000.0,22.0685,22.1008,22.0604,22.1008,573000.0
2013-01-17 15:45:00,27.34,27.36,27.32,27.36,653400.0,22.1008,22.117,22.0847,22.117,653400.0
2013-01-17 15:50:00,27.36,27.36,27.29,27.3,960900.0,22.117,22.117,22.0604,22.0685,960900.0
2013-01-17 15:55:00,27.29,27.34,27.23,27.23,3888700.0,22.0604,22.1008,22.0119,22.0119,3888700.0
2013-01-18 09:30:00,27.1,27.15,27.04,27.11,10425100.0,21.9068,21.9472,21.8583,21.9149,10425100.0
2013-01-18 09:35:00,27.11,27.13,27.07,27.09,1173000.0,21.9149,21.9311,21.8826,21.8987,1173000.0
2013-01-18 09:40:00,27.09,27.18,27.08,27.08,931100.0,21.8987,21.9715,21.8907,21.8907,931100.0
2013-01-18 09:45:00,27.08,27.15,27.08,27.15,1063200.0,21.8907,21.9472,21.8907,21.9472,1063200.0
2013-01-18 09:50:00,27.14,27.27,27.14,27.24,1239200.0,21.9392,22.0443,21.9392,22.02,1239200.0
2013-01-18 09:55:00,27.22,27.23,27.16,27.2,460400.0,22.0038,22.0119,21.9553,21.9877,460400.0
2013-01-18 10:00:00,27.19,27.21,27.1,27.11,671200.0,21.9796,21.9958,21.9068,21.9149,671200.0
2013-01-18 10:05:00,27.12,27.13,27.1,27.13,446700.0,21.923,21.9311,21.9068,21.9311,446700.0
2013-01-18 10:10:00,27.12,27.14,27.11,27.13,360700.0,21.923,21.9392,21.9149,21.9311,360700.0
2013-01-18 10:15:00,27.12,27.18,27.12,27.18,375500.0,21.923,21.9715,21.923,21.9715,375500.0
2013-01-18 10:20:00,27.18,27.18,27.16,27.18,411200.0,21.9715,21.9715,21.9553,21.9715,411200.0
2013-01-18 10:25:00,27.18,27.18,27.12,27.17,589000.0,21.9715,21.9715,21.923,21.9634,589000.0
2013-01-18 10:30:00,27.18,27.19,27.16,27.19,320800.0,21.9715,21.9796,21.9553,21.9796,320800.0
2013-01-18 10:35:00,27.19,27.21,27.18,27.2,608000.0,21.9796,21.9958,21.9715,21.9877,608000.0
2013-01-18 10:40:00,27.19,27.21,27.16,27.19,520700.0,21.9796,21.9958,21.9553,21.9796,520700.0
2013-01-18 10:45:00,27.19,27.23,27.18,27.22,316200.0,21.9796,22.0119,21.9715,22.0038,316200.0
2013-01-18 10:50:00,27.22,27.23,27.17,27.18,692300.0,22.0038,22.0119,21.9634,21.9715,692300.0
2013-01-18 10:55:00,27.19,27.2,27.17,27.2,283000.0,21.9796,21.9877,21.9634,21.9877,283000.0
2013-01-18 11:00:00,27.2,27.2,27.15,27.17,633200.0,21.9877,21.9877,21.9472,21.9634,633200.0
2013-01-18 11:05:00,27.17,27.18,27.1,27.11,684300.0,21.9634,21.9715,21.9068,21.9149,684300.0
2013-01-18 11:10:00,27.1,27.14,27.1,27.12,893200.0,21.9068,21.9392,21.9068,21.923,893200.0
2013-01-18 11:15:00,27.12,27.18,27.11,27.18,283100.0,21.923,21.9715,21.9149,21.9715,283100.0
2013-01-18 11:20:00,27.18,27.22,27.17,27.2,487000.0,21.9715,22.0038,21.9634,21.9877,487000.0
2013-01-18 11:25:00,27.21,27.21,27.14,27.18,469700.0,21.9958,21.9958,21.9392,21.9715,469700.0
2013-01-18 11:30:00,27.18,27.2,27.16,27.19,250300.0,21.9715,21.9877,21.9553,21.9796,250300.0
2013-01-18 11:35:00,27.19,27.24,27.18,27.24,498200.0,21.9796,22.02,21.9715,22.02,498200.0
2013-01-18 11:40:00,27.24,27.24,27.21,27.24,284500.0,22.02,22.02,21.9958,22.02,284500.0
2013-01-18 11:45:00,27.24,27.24,27.2,27.2,252400.0,22.02,22.02,21.9877,21.9877,252400.0
2013-01-18 11:50:00,27.21,27.23,27.2,27.21,925900.0,21.9958,22.0119,21.9877,21.9958,925900.0
2013-01-18 11:55:00,27.22,27.22,27.16,27.17,449000.0,22.0038,22.0038,21.9553,21.9634,449000.0
2013-01-18 12:00:00,27.16,27.2,27.16,27.2,271200.0,21.9553,21.9877,21.9553,21.9877,271200.0
2013-01-18 12:05:00,27.2,27.2,27.17,27.17,193400.0,21.9877,21.9877,21.9634,21.9634,193400.0
2013-01-18 12:10:00,27.18,27.18,27.14,27.14,225300.0,21.9715,21.9715,21.9392,21.9392,225300.0
2013-01-18 12:15:00,27.14,27.15,27.13,27.14,494900.0,21.9392,21.9472,21.9311,21.9392,494900.0
2013-01-18 12:20:00,27.14,27.14,27.13,27.13,150700.0,21.9392,21.9392,21.9311,21.9311,150700.0
2013-01-18 12:25:00,27.14,27.16,27.13,27.16,275000.0,21.9392,21.9553,21.9311,21.9553,275000.0
2013-01-18 12:30:00,27.15,27.17,27.14,27.17,211500.0,21.9472,21.9634,21.9392,21.9634,211500.0
2013-01-18 12:35:00,27.17,27.21,27.16,27.2,290400.0,21.9634,21.9958,21.9553,21.9877,290400.0
2013-01-18 12:40:00,27.2,27.2,27.17,27.2,256500.0,21.9877,21.9877,21.9634,21.9877,256500.0
2013-01-18 12:45:00,27.2,27.21,27.19,27.2,171800.0,21.9877,21.9958,21.9796,21.9877,171800.0
2013-01-18 12:50:00,27.21,27.25,27.2,27.22,527000.0,21.9958,22.0281,21.9877,22.0038,527000.0
2013-01-18 12:55:00,27.22,27.24,27.21,27.24,147600.0,22.0038,22.02,21.9958,22.02,147600.0
2013-01-18 13:00:00,27.24,27.26,27.23,27.26,247300.0,22.02,22.0362,22.0119,22.0362,247300.0
2013-01-18 13:05:00,27.25,27.28,27.24,27.24,285200.0,22.0281,22.0523,22.02,22.02,285200.0
2013-01-18 13:10:00,27.24,27.28,27.23,27.28,644000.0,22.02,22.0523,22.0119,22.0523,644000.0
2013-01-18 13:15:00,27.28,27.29,27.27,27.29,441100.0,22.0523,22.0604,22.0443,22.0604,441100.0
2013-01-18 13:20:00,27.29,27.29,27.25,27.27,589500.0,22.0604,22.0604,22.0281,22.0443,589500.0
2013-01-18 13:25:00,27.27,27.27,27.25,27.27,217500.0,22.0443,22.0443,22.0281,22.0443,217500.0
2013-01-18 13:30:00,27.27,27.27,27.26,27.27,119000.0,22.0443,22.0443,22.0362,22.0443,119000.0
2013-01-18 13:35:00,27.27,27.27,27.24,27.25,410700.0,22.0443,22.0443,22.02,22.0281,410700.0
2013-01-18 13:40:00,27.25,27.26,27.24,27.26,198500.0,22.0281,22.0362,22.02,22.0362,198500.0
2013-01-18 13:45:00,27.26,27.28,27.25,27.27,311000.0,22.0362,22.0523,22.0281,22.0443,311000.0
2013-01-18 13:50:00,27.27,27.28,27.26,27.26,227300.0,22.0443,22.0523,22.0362,22.0362,227300.0
2013-01-18 13:55:00,27.27,27.27,27.24,27.25,281900.0,22.0443,22.0443,22.02,22.0281,281900.0
2013-01-18 14:00:00,27.24,27.28,27.24,27.28,285900.0,22.02,22.0523,22.02,22.0523,285900.0
2013-01-18 14:05:00,27.28,27.29,27.27,27.28,237600.0,22.0523,22.0604,22.0443,22.0523,237600.0
2013-01-18 14:10:00,27.28,27.29,27.24,27.25,573800.0,22.0523,22.0604,22.02,22.0281,573800.0
2013-01-18 14:15:00,27.25,27.26,27.24,27.25,469200.0,22.0281,22.0362,22.02,22.0281,469200.0
2013-01-18 14:20:00,27.25,27.25,27.24,27.24,295300.0,22.0281,22.0281,22.02,22.02,295300.0
2013-01-18 14:25:00,27.25,27.25,27.21,27.21,213300.0,22.0281,22.0281,21.9958,21.9958,213300.0
2013-01-18 14:30:00,27.21,27.23,27.21,27.23,232100.0,21.9958,22.0119,21.9958,22.0119,232100.0
2013-01-18 14:35:00,27.23,27.24,27.22,27.24,164700.0,22.0119,22.02,22.0038,22.02,164700.0
2013-01-18 14:40:00,27.24,27.24,27.22,27.23,208400.0,22.02,22.02,22.0038,22.0119,208400.0
2013-01-18 14:45:00,27.23,27.23,27.22,27.22,167500.0,22.0119,22.0119,22.0038,22.0038,167500.0
2013-01-18 14:50:00,27.23,27.23,27.21,27.23,369000.0,22.0119,22.0119,21.9958,22.0119,369000.0
2013-01-18 14:55:00,27.23,27.23,27.18,27.19,636500.0,22.0119,22.0119,21.9715,21.9796,636500.0
2013-01-18 15:00:00,27.18,27.19,27.17,27.19,438600.0,21.9715,21.9796,21.9634,21.9796,438600.0
2013-01-18 15:05:00,27.19,27.19,27.17,27.19,405300.0,21.9796,21.9796,21.9634,21.9796,405300.0
2013-01-18 15:10:00,27.19,27.19,27.18,27.19,260400.0,21.9796,21.9796,21.9715,21.9796,260400.0
2013-01-18 15:15:00,27.19,27.19,27.16,27.18,471200.0,21.9796,21.9796,21.9553,21.9715,471200.0
2013-01-18 15:20:00,27.18,27.19,27.17,27.19,679600.0,21.9715,21.9796,21.9634,21.9796,679600.0
2013-01-18 15:25:00,27.19,27.21,27.18,27.21,255000.0,21.9796,21.9958,21.9715,21.9958,255000.0
2013-01-18 15:30:00,27.21,27.24,27.2,27.24,487100.0,21.9958,22.02,21.9877,22.02,487100.0
2013-01-18 15:35:00,27.24,27.25,27.22,27.23,607600.0,22.02,22.0281,22.0038,22.0119,607600.0
2013-01-18 15:40:00,27.23,27.23,27.22,27.22,456800.0,22.0119,22.0119,22.0038,22.0038,456800.0
2013-01-18 15:45:00,27.23,27.24,27.22,27.24,886100.0,22.0119,22.02,22.0038,22.02,886100.0
2013-01-18 15:50:00,27.24,27.25,27.22,27.23,1114000.0,22.02,22.0281,22.0038,22.0119,1114000.0
2013-01-18 15:55:00,27.22,27.25,27.21,27.25,2615700.0,22.0038,22.0281,21.9958,22.0281,2615700.0
2013-01-22 09:30:00,27.3,27.45,27.26,27.43,3156000.0,22.0685,22.1898,22.0362,22.1736,3156000.0
2013-01-22 09:35:00,27.42,27.43,27.29,27.32,2262800.0,22.1655,22.1736,22.0604,22.0847,2262800.0
2013-01-22 09:40:00,27.33,27.36,27.26,27.26,1521800.0,22.0928,22.117,22.0362,22.0362,1521800.0
2013-01-22 09:45:00,27.27,27.3,27.26,27.3,467700.0,22.0443,22.0685,22.0362,22.0685,467700.0
2013-01-22 09:50:00,27.3,27.38,27.29,27.35,1129400.0,22.0685,22.1332,22.0604,22.1089,1129400.0
2013-01-22 09:55:00,27.35,27.39,27.31,27.34,1259600.0,22.1089,22.1413,22.0766,22.1008,1259600.0
2013-01-22 10:00:00,27.34,27.35,27.27,27.28,785100.0,22.1008,22.1089,22.0443,22.0523,785100.0
2013-01-22 10:05:00,27.28,27.31,27.25,27.28,666900.0,22.0523,22.0766,22.0281,22.0523,666900.0
2013-01-22 10:10:00,27.28,27.29,27.25,27.28,695400.0,22.0523,22.0604,22.0281,22.0523,695400.0
2013-01-22 10:15:00,27.27,27.28,27.25,27.28,472200.0,22.0443,22.0523,22.0281,22.0523,472200.0
2013-01-22 10:20:00,27.28,27.31,27.27,27.3,357000.0,22.0523,22.0766,22.0443,22.0685,357000.0
2013-01-22 10:25:00,27.3,27.35,27.3,27.3,547400.0,22.0685,22.1089,22.0685,22.0685,547400.0
2013-01-22 10:30:00,27.3,27.32,27.26,27.29,536200.0,22.0685,22.0847,22.0362,22.0604,536200.0
2013-01-22 10:35:00,27.29,27.3,27.27,27.3,453600.0,22.0604,22.0685,22.0443,22.0685,453600.0
2013-01-22 10:40:00,27.3,27.3,27.21,27.23,859800.0,22.0685,22.0685,21.9958,22.0119,859800.0
2013-01-22 10:45:00,27.23,27.28,27.22,27.28,276600.0,22.0119,22.0523,22.0038,22.0523,276600.0
2013-01-22 10:50:00,27.28,27.31,27.27,27.29,761800.0,22.0523,22.0766,22.0443,22.0604,761800.0
2013-01-22 10:55:00,27.29,27.3,27.29,27.3,229400.0,22.0604,22.0685,22.0604,22.0685,229400.0
2013-01-22 11:00:00,27.3,27.3,27.16,27.16,811800.0,22.0685,22.0685,21.9553,21.9553,811800.0
2013-01-22 11:05:00,27.16,27.17,27.12,27.14,617300.0,21.9553,21.9634,21.923,21.9392,617300.0
2013-01-22 11:10:00,27.13,27.19,27.05,27.14,3423000.0,21.9311,21.9796,21.8664,21.9392,3423000.0
2013-01-22 11:15:00,27.13,27.17,27.11,27.16,1328600.0,21.9311,21.9634,21.9149,21.9553,1328600.0
2013-01-22 11:20:00,27.16,27.17,27.11,27.11,1645400.0,21.9553,21.9634,21.9149,21.9149,1645400.0
2013-01-22 11:25:00,27.12,27.16,27.11,27.13,363000.0,21.923,21.9553,21.9149,21.9311,363000.0
2013-01-22 11:30:00,27.13,27.14,27.1,27.11,346600.0,21.9311,21.9392,21.9068,21.9149,346600.0
2013-01-22 11:35:00,27.11,27.12,27.1,27.11,187500.0,21.9149,21.923,21.9068,21.9149,187500.0
2013-01-22 11:40:00,27.11,27.12,27.08,27.09,434200.0,21.9149,21.923,21.8907,21.8987,434200.0
2013-01-22 11:45:00,27.09,27.1,27.06,27.06,702700.0,21.8987,21.9068,21.8745,21.8745,702700.0
2013-01-22 11:50:00,27.06,27.1,27.06,27.1,304200.0,21.8745,21.9068,21.8745,21.9068,304200.0
2013-01-22 11:55:00,27.1,27.11,27.05,27.08,1173900.0,21.9068,21.9149,21.8664,21.8907,1173900.0
2013-01-22 12:00:00,27.08,27.12,27.08,27.1,510600.0,21.8907,21.923,21.8907,21.9068,510600.0
2013-01-22 12:05:00,27.09,27.1,27.05,27.06,479800.0,21.8987,21.9068,21.8664,21.8745,479800.0
2013-01-22 12:10:00,27.07,27.11,27.06,27.11,482200.0,21.8826,21.9149,21.8745,21.9149,482200.0
2013-01-22 12:15:00,27.11,27.15,27.1,27.13,368700.0,21.9149,21.9472,21.9068,21.9311,368700.0
2013-01-22 12:20:00,27.14,27.15,27.13,27.14,169300.0,21.9392,21.9472,21.9311,21.9392,169300.0
2013-01-22 12:25:00,27.15,27.15,27.14,27.14,191200.0,21.9472,21.9472,21.9392,21.9392,191200.0
2013-01-22 12:30:00,27.14,27.17,27.14,27.16,450600.0,21.9392,21.9634,21.9392,21.9553,450600.0
2013-01-22 12:35:00,27.15,27.22,27.14,27.2,1409100.0,21.9472,22.0038,21.9392,21.9877,1409100.0
2013-01-22 12:40:00,27.19,27.2,27.18,27.2,307700.0,21.9796,21.9877,21.9715,21.9877,307700.0
2013-01-22 12:45:00,27.19,27.2,27.18,27.2,313800.0,21.9796,21.9877,21.9715,21.9877,313800.0
2013-01-22 12:50:00,27.2,27.2,27.19,27.2,145500.0,21.9877,21.9877,21.9796,21.9877,145500.0
2013-01-22 12:55:00,27.2,27.2,27.19,27.2,211500.0,21.9877,21.9877,21.9796,21.9877,211500.0
2013-01-22 13:00:00,27.2,27.2,27.19,27.19,268700.0,21.9877,21.9877,21.9796,21.9796,268700.0
2013-01-22 13:05:00,27.2,27.2,27.19,27.2,311500.0,21.9877,21.9877,21.9796,21.9877,311500.0
2013-01-22 13:10:00,27.2,27.21,27.19,27.2,326300.0,21.9877,21.9958,21.9796,21.9877,326300.0
2013-01-22 13:15:00,27.2,27.2,27.18,27.2,719200.0,21.9877,21.9877,21.9715,21.9877,719200.0
2013-01-22 13:20:00,27.2,27.2,27.17,27.17,287200.0,21.9877,21.9877,21.9634,21.9634,287200.0
2013-01-22 13:25:00,27.18,27.18,27.15,27.15,244300.0,21.9715,21.9715,21.9472,21.9472,244300.0
2013-01-22 13:30:00,27.15,27.17,27.13,27.14,346100.0,21.9472,21.9634,21.9311,21.9392,346100.0
2013-01-22 13:35:00,27.14,27.17,27.13,27.17,215600.0,21.9392,21.9634,21.9311,21.9634,215600.0
2013-01-22 13:40:00,27.17,27.18,27.16,27.17,114900.0,21.9634,21.9715,21.9553,21.9634,114900.0
2013-01-22 13:45:00,27.17,27.18,27.16,27.18,471600.0,21.9634,21.9715,21.9553,21.9715,471600.0
2013-01-22 13:50:00,27.18,27.18,27.16,27.18,253300.0,21.9715,21.9715,21.9553,21.9715,253300.0
2013-01-22 13:55:00,27.18,27.18,27.16,27.17,131400.0,21.9715,21.9715,21.9553,21.9634,131400.0
2013-01-22 14:00:00,27.16,27.17,27.15,27.16,263900.0,21.9553,21.9634,21.9472,21.9553,263900.0
2013-01-22 14:05:00,27.16,27.2,27.16,27.17,330700.0,21.9553,21.9877,21.9553,21.9634,330700.0
2013-01-22 14:10:00,27.18,27.19,27.17,27.19,137900.0,21.9715,21.9796,21.9634,21.9796,137900.0
2013-01-22 14:15:00,27.19,27.19,27.14,27.14,329600.0,21.9796,21.9796,21.9392,21.9392,329600.0
2013-01-22 14:20:00,27.14,27.16,27.14,27.14,230900.0,21.9392,21.9553,21.9392,21.9392,230900.0
2013-01-22 14:25:00,27.15,27.15,27.14,27.14,161700.0,21.9472,21.9472,21.9392,21.9392,161700.0
2013-01-22 14:30:00,27.15,27.18,27.14,27.18,583200.0,21.9472,21.9715,21.9392,21.9715,583200.0
2013-01-22 14:35:00,27.18,27.19,27.17,27.18,291600.0,21.9715,21.9796,21.9634,21.9715,291600.0
2013-01-22 14:40:00,27.18,27.18,27.16,27.16,240400.0,21.9715,21.9715,21.9553,21.9553,240400.0
2013-01-22 14:45:00,27.17,27.19,27.16,27.18,398100.0,21.9634,21.9796,21.9553,21.9715,398100.0
2013-01-22 14:50:00,27.18,27.18,27.17,27.18,363200.0,21.9715,21.9715,21.9634,21.9715,363200.0
2013-01-22 14:55:00,27.18,27.18,27.17,27.18,220300.0,21.9715,21.9715,21.9634,21.9715,220300.0
2013-01-22 15:00:00,27.17,27.18,27.15,27.16,543100.0,21.9634,21.9715,21.9472,21.9553,543100.0
2013-01-22 15:05:00,27.16,27.17,27.13,27.13,423700.0,21.9553,21.9634,21.9311,21.9311,423700.0
2013-01-22 15:10:00,27.14,27.14,27.06,27.07,701600.0,21.9392,21.9392,21.8745,21.8826,701600.0
2013-01-22 15:15:00,27.06,27.09,27.06,27.09,514600.0,21.8745,21.8987,21.8745,21.8987,514600.0
2013-01-22 15:20:00,27.09,27.12,27.09,27.12,452200.0,21.8987,21.923,21.8987,21.923,452200.0
2013-01-22 15:25:00,27.11,27.13,27.11,27.11,362400.0,21.9149,21.9311,21.9149,21.9149,362400.0
2013-01-22 15:30:00,27.12,27.13,27.1,27.1,564900.0,21.923,21.9311,21.9068,21.9068,564900.0
2013-01-22 15:35:00,27.1,27.11,27.06,27.08,830000.0,21.9068,21.9149,21.8745,21.8907,830000.0
2013-01-22 15:40:00,27.08,27.08,27.06,27.06,545600.0,21.8907,21.8907,21.8745,21.8745,545600.0
2013-01-22 15:45:00,27.06,27.07,27.0,27.01,1725700.0,21.8745,21.8826,21.826,21.8341,1725700.0
2013-01-22 15:50:00,27.01,27.1,27.01,27.1,1806700.0,21.8341,21.9068,21.8341,21.9068,1806700.0
2013-01-22 15:55:00,27.1,27.17,27.09,27.16,2404200.0,21.9068,21.9634,21.8987,21.9553,2404200.0
2013-01-23 09:30:00,27.22,27.36,27.2,27.28,2319200.0,22.0038,22.117,21.9877,22.0523,2319200.0
2013-01-23 09:35:00,27.27,27.34,27.27,27.33,996300.0,22.0443,22.1008,22.0443,22.0928,996300.0
2013-01-23 09:40:00,27.34,27.48,27.33,27.48,1625600.0,22.1008,22.214,22.0928,22.214,1625600.0
2013-01-23 09:45:00,27.48,27.51,27.46,27.48,1708300.0,22.214,22.2383,22.1978,22.214,1708300.0
2013-01-23 09:50:00,27.49,27.58,27.48,27.54,1046700.0,22.2221,22.2948,22.214,22.2625,1046700.0
2013-01-23 09:55:00,27.54,27.55,27.51,27.55,786000.0,22.2625,22.2706,22.2383,22.2706,786000.0
2013-01-23 10:00:00,27.54,27.64,27.54,27.6,790200.0,22.2625,22.3433,22.2625,22.311,790200.0
2013-01-23 10:05:00,27.6,27.61,27.5,27.51,912900.0,22.311,22.3191,22.2302,22.2383,912900.0
2013-01-23 10:10:00,27.51,27.55,27.46,27.51,931500.0,22.2383,22.2706,22.1978,22.2383,931500.0
2013-01-23 10:15:00,27.51,27.53,27.5,27.5,508300.0,22.2383,22.2544,22.2302,22.2302,508300.0
2013-01-23 10:20:00,27.5,27.51,27.47,27.48,400100.0,22.2302,22.2383,22.2059,22.214,400100.0
2013-01-23 10:25:00,27.49,27.54,27.48,27.53,336000.0,22.2221,22.2625,22.214,22.2544,336000.0
2013-01-23 10:30:00,27.54,27.54,27.45,27.47,378900.0,22.2625,22.2625,22.1898,22.2059,378900.0
2013-01-23 10:35:00,27.48,27.48,27.46,27.48,295700.0,22.214,22.214,22.1978,22.214,295700.0
2013-01-23 10:40:00,27.48,27.49,27.47,27.49,569400.0,22.214,22.2221,22.2059,22.2221,569400.0
2013-01-23 10:45:00,27.49,27.49,27.44,27.47,747000.0,22.2221,22.2221,22.1817,22.2059,747000.0
2013-01-23 10:50:00,27.46,27.5,27.46,27.5,253600.0,22.1978,22.2302,22.1978,22.2302,253600.0
2013-01-23 10:55:00,27.5,27.51,27.46,27.48,376600.0,22.2302,22.2383,22.1978,22.214,376600.0
2013-01-23 11:00:00,27.48,27.53,27.48,27.51,425000.0,22.214,22.2544,22.214,22.2383,425000.0
2013-01-23 11:05:00,27.51,27.54,27.5,27.54,155800.0,22.2383,22.2625,22.2302,22.2625,155800.0
2013-01-23 11:10:00,27.54,27.58,27.53,27.54,493800.0,22.2625,22.2948,22.2544,22.2625,493800.0
2013-01-23 11:15:00,27.54,27.55,27.53,27.54,328100.0,22.2625,22.2706,22.2544,22.2625,328100.0
2013-01-23 11:20:00,27.54,27.54,27.48,27.49,411100.0,22.2625,22.2625,22.214,22.2221,411100.0
2013-01-23 11:25:00,27.49,27.49,27.44,27.45,518200.0,22.2221,22.2221,22.1817,22.1898,518200.0
2013-01-23 11:30:00,27.45,27.46,27.41,27.44,454700.0,22.1898,22.1978,22.1574,22.1817,454700.0
2013-01-23 11:35:00,27.44,27.45,27.42,27.43,316800.0,22.1817,22.1898,22.1655,22.1736,316800.0
2013-01-23 11:40:00,27.43,27.44,27.42,27.44,182200.0,22.1736,22.1817,22.1655,22.1817,182200.0
2013-01-23 11:45:00,27.44,27.47,27.43,27.47,235500.0,22.1817,22.2059,22.1736,22.2059,235500.0
2013-01-23 11:50:00,27.47,27.5,27.46,27.48,569600.0,22.2059,22.2302,22.1978,22.214,569600.0
2013-01-23 11:55:00,27.48,27.49,27.47,27.49,368000.0,22.214,22.2221,22.2059,22.2221,368000.0
2013-01-23 12:00:00,27.48,27.49,27.48,27.49,149800.0,22.214,22.2221,22.214,22.2221,149800.0
2013-01-23 12:05:00,27.49,27.52,27.48,27.51,367500.0,22.2221,22.2463,22.214,22.2383,367500.0
2013-01-23 12:10:00,27.51,27.51,27.49,27.51,274600.0,22.2383,22.2383,22.2221,22.2383,274600.0
2013-01-23 12:15:00,27.51,27.51,27.47,27.47,253300.0,22.2383,22.2383,22.2059,22.2059,253300.0
2013-01-23 12:20:00,27.47,27.48,27.46,27.47,114800.0,22.2059,22.214,22.1978,22.2059,114800.0
2013-01-23 12:25:00,27.46,27.47,27.44,27.46,276800.0,22.1978,22.2059,22.1817,22.1978,276800.0
2013-01-23 12:30:00,27.46,27.47,27.45,27.46,161400.0,22.1978,22.2059,22.1898,22.1978,161400.0
2013-01-23 12:35:00,27.46,27.48,27.45,27.45,206000.0,22.1978,22.214,22.1898,22.1898,206000.0
2013-01-23 12:40:00,27.45,27.46,27.42,27.46,246300.0,22.1898,22.1978,22.1655,22.1978,246300.0
2013-01-23 12:45:00,27.46,27.5,27.46,27.5,380900.0,22.1978,22.2302,22.1978,22.2302,380900.0
2013-01-23 12:50:00,27.5,27.5,27.48,27.49,271200.0,22.2302,22.2302,22.214,22.2221,271200.0
2013-01-23 12:55:00,27.49,27.52,27.48,27.5,309700.0,22.2221,22.2463,22.214,22.2302,309700.0
2013-01-23 13:00:00,27.5,27.51,27.47,27.49,319200.0,22.2302,22.2383,22.2059,22.2221,319200.0
2013-01-23 13:05:00,27.48,27.49,27.48,27.49,129200.0,22.214,22.2221,22.214,22.2221,129200.0
2013-01-23 13:10:00,27.49,27.51,27.48,27.51,170900.0,22.2221,22.2383,22.214,22.2383,170900.0
2013-01-23 13:15:00,27.51,27.52,27.5,27.52,138100.0,22.2383,22.2463,22.2302,22.2463,138100.0
2013-01-23 13:20:00,27.52,27.53,27.51,27.53,220500.0,22.2463,22.2544,22.2383,22.2544,220500.0
2013-01-23 13:25:00,27.53,27.54,27.5,27.51,348500.0,22.2544,22.2625,22.2302,22.2383,348500.0
2013-01-23 13:30:00,27.5,27.53,27.5,27.53,173500.0,22.2302,22.2544,22.2302,22.2544,173500.0
2013-01-23 13:35:00,27.53,27.53,27.52,27.53,128700.0,22.2544,22.2544,22.2463,22.2544,128700.0
2013-01-23 13:40:00,27.53,27.53,27.5,27.51,319400.0,22.2544,22.2544,22.2302,22.2383,319400.0
2013-01-23 13:45:00,27.51,27.51,27.5,27.51,110300.0,22.2383,22.2383,22.2302,22.2383,110300.0
2013-01-23 13:50:00,27.51,27.52,27.5,27.51,247300.0,22.2383,22.2463,22.2302,22.2383,247300.0
2013-01-23 13:55:00,27.51,27.54,27.51,27.54,259800.0,22.2383,22.2625,22.2383,22.2625,259800.0
2013-01-23 14:00:00,27.54,27.55,27.52,27.54,349500.0,22.2625,22.2706,22.2463,22.2625,349500.0
2013-01-23 14:05:00,27.54,27.54,27.51,27.52,335000.0,22.2625,22.2625,22.2383,22.2463,335000.0
2013-01-23 14:10:00,27.52,27.54,27.51,27.54,235300.0,22.2463,22.2625,22.2383,22.2625,235300.0
2013-01-23 14:15:00,27.54,27.55,27.53,27.55,238000.0,22.2625,22.2706,22.2544,22.2706,238000.0
2013-01-23 14:20:00,27.55,27.56,27.53,27.54,343400.0,22.2706,22.2787,22.2544,22.2625,343400.0
2013-01-23 14:25:00,27.53,27.55,27.51,27.51,481300.0,22.2544,22.2706,22.2383,22.2383,481300.0
2013-01-23 14:30:00,27.52,27.52,27.49,27.5,561900.0,22.2463,22.2463,22.2221,22.2302,561900.0
2013-01-23 14:35:00,27.5,27.51,27.48,27.49,1319100.0,22.2302,22.2383,22.214,22.2221,1319100.0
2013-01-23 14:40:00,27.48,27.5,27.47,27.48,322700.0,22.214,22.2302,22.2059,22.214,322700.0
2013-01-23 14:45:00,27.48,27.5,27.48,27.49,405000.0,22.214,22.2302,22.214,22.2221,405000.0
2013-01-23 14:50:00,27.49,27.5,27.48,27.49,361800.0,22.2221,22.2302,22.214,22.2221,361800.0
2013-01-23 14:55:00,27.49,27.5,27.48,27.49,168900.0,22.2221,22.2302,22.214,22.2221,168900.0
2013-01-23 15:00:00,27.49,27.5,27.48,27.49,304300.0,22.2221,22.2302,22.214,22.2221,304300.0
2013-01-23 15:05:00,27.48,27.5,27.48,27.49,792500.0,22.214,22.2302,22.214,22.2221,792500.0
2013-01-23 15:10:00,27.49,27.49,27.47,27.48,1152900.0,22.2221,22.2221,22.2059,22.214,1152900.0
2013-01-23 15:15:00,27.47,27.49,27.46,27.49,441400.0,22.2059,22.2221,22.1978,22.2221,441400.0
2013-01-23 15:20:00,27.48,27.49,27.46,27.49,1176800.0,22.214,22.2221,22.1978,22.2221,1176800.0
2013-01-23 15:25:00,27.49,27.49,27.48,27.49,1259900.0,22.2221,22.2221,22.214,22.2221,1259900.0
2013-01-23 15:30:00,27.49,27.5,27.48,27.5,360800.0,22.2221,22.2302,22.214,22.2302,360800.0
2013-01-23 15:35:00,27.5,27.53,27.49,27.52,1104300.0,22.2302,22.2544,22.2221,22.2463,1104300.0
2013-01-23 15:40:00,27.53,27.53,27.5,27.53,1265800.0,22.2544,22.2544,22.2302,22.2544,1265800.0
2013-01-23 15:45:00,27.53,27.53,27.52,27.52,1044400.0,22.2544,22.2544,22.2463,22.2463,1044400.0
2013-01-23 15:50:00,27.52,27.58,27.52,27.55,1965900.0,22.2463,22.2948,22.2463,22.2706,1965900.0
2013-01-23 15:55:00,27.56,27.61,27.55,27.6,3380100.0,22.2787,22.3191,22.2706,22.311,3380100.0
2013-01-24 09:30:00,27.72,27.83,27.56,27.8,2934700.0,22.408,22.4969,22.2787,22.4727,2934700.0
2013-01-24 09:35:00,27.81,27.85,27.59,27.8,2706900.0,22.4808,22.5131,22.3029,22.4727,2706900.0
2013-01-24 09:40:00,27.81,27.94,27.8,27.92,1421400.0,22.4808,22.5859,22.4727,22.5697,1421400.0
2013-01-24 09:45:00,27.91,27.95,27.82,27.94,1539300.0,22.5616,22.5939,22.4889,22.5859,1539300.0
2013-01-24 09:50:00,27.94,28.06,27.93,28.01,2231400.0,22.5859,22.6829,22.5778,22.6424,2231400.0
2013-01-24 09:55:00,28.01,28.01,27.92,27.96,2252200.0,22.6424,22.6424,22.5697,22.602,2252200.0
2013-01-24 10:00:00,27.96,28.0,27.9,27.99,2049900.0,22.602,22.6344,22.5535,22.6263,2049900.0
2013-01-24 10:05:00,27.99,28.07,27.95,27.95,1029300.0,22.6263,22.6909,22.5939,22.5939,1029300.0
2013-01-24 10:10:00,27.95,27.98,27.94,27.95,961300.0,22.5939,22.6182,22.5859,22.5939,961300.0
2013-01-24 10:15:00,27.95,27.97,27.91,27.94,1253100.0,22.5939,22.6101,22.5616,22.5859,1253100.0
2013-01-24 10:20:00,27.94,27.98,27.9,27.96,925800.0,22.5859,22.6182,22.5535,22.602,925800.0
2013-01-24 10:25:00,27.95,28.01,27.95,27.99,1277400.0,22.5939,22.6424,22.5939,22.6263,1277400.0
2013-01-24 10:30:00,27.99,28.01,27.92,27.93,1973800.0,22.6263,22.6424,22.5697,22.5778,1973800.0
2013-01-24 10:35:00,27.93,27.98,27.9,27.97,983500.0,22.5778,22.6182,22.5535,22.6101,983500.0
2013-01-24 10:40:00,27.97,28.02,27.96,28.01,772100.0,22.6101,22.6505,22.602,22.6424,772100.0
2013-01-24 10:45:00,28.01,28.05,28.0,28.03,702800.0,22.6424,22.6748,22.6344,22.6586,702800.0
2013-01-24 10:50:00,28.03,28.04,27.97,28.01,1383000.0,22.6586,22.6667,22.6101,22.6424,1383000.0
2013-01-24 10:55:00,28.01,28.01,27.96,27.97,1444000.0,22.6424,22.6424,22.602,22.6101,1444000.0
2013-01-24 11:00:00,27.97,28.03,27.97,28.01,2449500.0,22.6101,22.6586,22.6101,22.6424,2449500.0
2013-01-24 11:05:00,28.01,28.03,27.98,27.99,3164400.0,22.6424,22.6586,22.6182,22.6263,3164400.0
2013-01-24 11:10:00,27.99,28.02,27.98,28.01,1187800.0,22.6263,22.6505,22.6182,22.6424,1187800.0
2013-01-24 11:15:00,28.02,28.02,28.0,28.0,313600.0,22.6505,22.6505,22.6344,22.6344,313600.0
2013-01-24 11:20:00,28.01,28.02,27.99,28.02,1458100.0,22.6424,22.6505,22.6263,22.6505,1458100.0
2013-01-24 11:25:00,28.02,28.05,28.0,28.05,720900.0,22.6505,22.6748,22.6344,22.6748,720900.0
2013-01-24 11:30:00,28.04,28.06,28.03,28.05,1540300.0,22.6667,22.6829,22.6586,22.6748,1540300.0
2013-01-24 11:35:00,28.05,28.05,28.02,28.03,1456700.0,22.6748,22.6748,22.6505,22.6586,1456700.0
2013-01-24 11:40:00,28.03,28.05,28.03,28.04,1387600.0,22.6586,22.6748,22.6586,22.6667,1387600.0
2013-01-24 11:45:00,28.04,28.04,28.01,28.02,422400.0,22.6667,22.6667,22.6424,22.6505,422400.0
2013-01-24 11:50:00,28.02,28.05,28.0,28.02,600700.0,22.6505,22.6748,22.6344,22.6505,600700.0
2013-01-24 11:55:00,28.03,28.04,28.02,28.04,283900.0,22.6586,22.6667,22.6505,22.6667,283900.0
2013-01-24 12:00:00,28.03,28.04,28.03,28.03,493400.0,22.6586,22.6667,22.6586,22.6586,493400.0
2013-01-24 12:05:00,28.03,28.05,28.03,28.04,591200.0,22.6586,22.6748,22.6586,22.6667,591200.0
2013-01-24 12:10:00,28.03,28.04,28.0,28.0,1197400.0,22.6586,22.6667,22.6344,22.6344,1197400.0
2013-01-24 12:15:00,28.01,28.02,27.99,28.01,843000.0,22.6424,22.6505,22.6263,22.6424,843000.0
2013-01-24 12:20:00,28.0,28.03,27.99,28.01,530700.0,22.6344,22.6586,22.6263,22.6424,530700.0
2013-01-24 12:25:00,28.02,28.02,28.0,28.0,293000.0,22.6505,22.6505,22.6344,22.6344,293000.0
2013-01-24 12:30:00,28.0,28.01,27.96,27.96,1338500.0,22.6344,22.6424,22.602,22.602,1338500.0
2013-01-24 12:35:00,27.96,28.0,27.95,27.95,1338500.0,22.602,22.6344,22.5939,22.5939,1338500.0
2013-01-24 12:40:00,27.96,27.99,27.95,27.96,452300.0,22.602,22.6263,22.5939,22.602,452300.0
2013-01-24 12:45:00,27.97,27.98,27.96,27.98,396000.0,22.6101,22.6182,22.602,22.6182,396000.0
2013-01-24 12:50:00,27.97,27.99,27.97,27.99,485400.0,22.6101,22.6263,22.6101,22.6263,485400.0
2013-01-24 12:55:00,27.98,27.99,27.95,27.95,609900.0,22.6182,22.6263,22.5939,22.5939,609900.0
2013-01-24 13:00:00,27.95,27.97,27.91,27.95,870800.0,22.5939,22.6101,22.5616,22.5939,870800.0
2013-01-24 13:05:00,27.96,27.96,27.92,27.96,596900.0,22.602,22.602,22.5697,22.602,596900.0
2013-01-24 13:10:00,27.95,27.96,27.92,27.93,402100.0,22.5939,22.602,22.5697,22.5778,402100.0
2013-01-24 13:15:00,27.93,27.94,27.89,27.91,1042600.0,22.5778,22.5859,22.5454,22.5616,1042600.0
2013-01-24 13:20:00,27.91,27.94,27.9,27.93,993900.0,22.5616,22.5859,22.5535,22.5778,993900.0
2013-01-24 13:25:00,27.94,27.94,27.9,27.92,589000.0,22.5859,22.5859,22.5535,22.5697,589000.0
2013-01-24 13:30:00,27.92,27.93,27.86,27.87,615200.0,22.5697,22.5778,22.5212,22.5293,615200.0
2013-01-24 13:35:00,27.87,27.9,27.86,27.88,600800.0,22.5293,22.5535,22.5212,22.5374,600800.0
2013-01-24 13:40:00,27.88,27.89,27.84,27.88,709900.0,22.5374,22.5454,22.505,22.5374,709900.0
2013-01-24 13:45:00,27.89,27.89,27.82,27.82,613500.0,22.5454,22.5454,22.4889,22.4889,613500.0
2013-01-24 13:50:00,27.82,27.87,27.82,27.87,819900.0,22.4889,22.5293,22.4889,22.5293,819900.0
2013-01-24 13:55:00,27.87,27.89,27.85,27.85,861700.0,22.5293,22.5454,22.5131,22.5131,861700.0
2013-01-24 14:00:00,27.85,27.86,27.84,27.86,695000.0,22.5131,22.5212,22.505,22.5212,695000.0
2013-01-24 14:05:00,27.86,27.89,27.86,27.89,456100.0,22.5212,22.5454,22.5212,22.5454,456100.0
2013-01-24 14:10:00,27.89,27.9,27.86,27.9,853400.0,22.5454,22.5535,22.5212,22.5535,853400.0
2013-01-24 14:15:00,27.89,27.9,27.87,27.88,809500.0,22.5454,22.5535,22.5293,22.5374,809500.0
2013-01-24 14:20:00,27.88,27.9,27.87,27.89,474500.0,22.5374,22.5535,22.5293,22.5454,474500.0
2013-01-24 14:25:00,27.89,27.93,27.89,27.93,1110700.0,22.5454,22.5778,22.5454,22.5778,1110700.0
2013-01-24 14:30:00,27.92,28.0,27.92,27.99,1522500.0,22.5697,22.6344,22.5697,22.6263,1522500.0
2013-01-24 14:35:00,27.98,28.0,27.91,27.94,962000.0,22.6182,22.6344,22.5616,22.5859,962000.0
2013-01-24 14:40:00,27.94,27.95,27.94,27.94,261900.0,22.5859,22.5939,22.5859,22.5859,261900.0
2013-01-24 14:45:00,27.95,27.96,27.94,27.95,696900.0,22.5939,22.602,22.5859,22.5939,696900.0
2013-01-24 14:50:00,27.94,27.95,27.91,27.91,306300.0,22.5859,22.5939,22.5616,22.5616,306300.0
2013-01-24 14:55:00,27.91,27.99,27.86,27.88,1379200.0,22.5616,22.6263,22.5212,22.5374,1379200.0
2013-01-24 15:00:00,27.87,27.89,27.85,27.89,1067500.0,22.5293,22.5454,22.5131,22.5454,1067500.0
2013-01-24 15:05:00,27.89,27.91,27.86,27.88,993200.0,22.5454,22.5616,22.5212,22.5374,993200.0
2013-01-24 15:10:00,27.88,27.93,27.87,27.91,1023000.0,22.5374,22.5778,22.5293,22.5616,1023000.0
2013-01-24 15:15:00,27.91,27.93,27.87,27.87,1150200.0,22.5616,22.5778,22.5293,22.5293,1150200.0
2013-01-24 15:20:00,27.87,27.88,27.83,27.83,552100.0,22.5293,22.5374,22.4969,22.4969,552100.0
2013-01-24 15:25:00,27.83,27.88,27.83,27.85,1134300.0,22.4969,22.5374,22.4969,22.5131,1134300.0
2013-01-24 15:30:00,27.85,27.86,27.82,27.82,1465100.0,22.5131,22.5212,22.4889,22.4889,1465100.0
2013-01-24 15:35:00,27.82,27.83,27.74,27.76,2402700.0,22.4889,22.4969,22.4242,22.4404,2402700.0
2013-01-24 15:40:00,27.76,27.77,27.69,27.73,1609800.0,22.4404,22.4484,22.3838,22.4161,1609800.0
2013-01-24 15:45:00,27.73,27.77,27.73,27.77,3092800.0,22.4161,22.4484,22.4161,22.4484,3092800.0
2013-01-24 15:50:00,27.77,27.77,27.66,27.66,2154600.0,22.4484,22.4484,22.3595,22.3595,2154600.0
2013-01-24 15:55:00,27.67,27.68,27.6,27.63,5171500.0,22.3676,22.3757,22.311,22.3353,5171500.0
2013-01-25 09:30:00,27.58,27.64,27.43,27.51,5310000.0,22.2948,22.3433,22.1736,22.2383,5310000.0
2013-01-25 09:35:00,27.51,27.63,27.39,27.62,3311600.0,22.2383,22.3353,22.1413,22.3272,3311600.0
2013-01-25 09:40:00,27.61,27.9,27.6,27.76,3173400.0,22.3191,22.5535,22.311,22.4404,3173400.0
2013-01-25 09:45:00,27.76,28.04,27.74,28.02,3088800.0,22.4404,22.6667,22.4242,22.6505,3088800.0
2013-01-25 09:50:00,28.02,28.21,28.01,28.17,3246700.0,22.6505,22.8041,22.6424,22.7718,3246700.0
2013-01-25 09:55:00,28.17,28.23,28.11,28.18,1521100.0,22.7718,22.8203,22.7233,22.7799,1521100.0
2013-01-25 10:00:00,28.17,28.19,28.09,28.12,2602400.0,22.7718,22.788,22.7071,22.7314,2602400.0
2013-01-25 10:05:00,28.12,28.16,28.02,28.05,1725100.0,22.7314,22.7637,22.6505,22.6748,1725100.0
2013-01-25 10:10:00,28.05,28.1,27.94,27.97,1567000.0,22.6748,22.7152,22.5859,22.6101,1567000.0
2013-01-25 10:15:00,27.96,28.04,27.96,28.02,990000.0,22.602,22.6667,22.602,22.6505,990000.0
2013-01-25 10:20:00,28.02,28.02,27.8,27.8,1923200.0,22.6505,22.6505,22.4727,22.4727,1923200.0
2013-01-25 10:25:00,27.8,27.85,27.71,27.79,2768900.0,22.4727,22.5131,22.3999,22.4646,2768900.0
2013-01-25 10:30:00,27.8,27.9,27.79,27.9,1138400.0,22.4727,22.5535,22.4646,22.5535,1138400.0
2013-01-25 10:35:00,27.9,27.92,27.84,27.86,1107100.0,22.5535,22.5697,22.505,22.5212,1107100.0
2013-01-25 10:40:00,27.87,27.94,27.85,27.85,1315700.0,22.5293,22.5859,22.5131,22.5131,1315700.0
2013-01-25 10:45:00,27.86,27.86,27.8,27.86,937200.0,22.5212,22.5212,22.4727,22.5212,937200.0
2013-01-25 10:50:00,27.85,27.89,27.84,27.87,620500.0,22.5131,22.5454,22.505,22.5293,620500.0
2013-01-25 10:55:00,27.87,27.9,27.86,27.9,595800.0,22.5293,22.5535,22.5212,22.5535,595800.0
2013-01-25 11:00:00,27.89,27.95,27.88,27.93,1508100.0,22.5454,22.5939,22.5374,22.5778,1508100.0
2013-01-25 11:05:00,27.93,27.99,27.91,27.96,898100.0,22.5778,22.6263,22.5616,22.602,898100.0
2013-01-25 11:10:00,27.97,27.98,27.92,27.92,658500.0,22.6101,22.6182,22.5697,22.5697,658500.0
2013-01-25 11:15:00,27.93,27.96,27.9,27.92,1144400.0,22.5778,22.602,22.5535,22.5697,1144400.0
2013-01-25 11:20:00,27.92,27.95,27.9,27.95,642100.0,22.5697,22.5939,22.5535,22.5939,642100.0
2013-01-25 11:25:00,27.94,27.96,27.91,27.95,627200.0,22.5859,22.602,22.5616,22.5939,627200.0
2013-01-25 11:30:00,27.94,27.96,27.93,27.95,1098000.0,22.5859,22.602,22.5778,22.5939,1098000.0
2013-01-25 11:35:00,27.95,27.95,27.85,27.86,528100.0,22.5939,22.5939,22.5131,22.5212,528100.0
2013-01-25 11:40:00,27.87,27.89,27.85,27.87,536100.0,22.5293,22.5454,22.5131,22.5293,536100.0
2013-01-25 11:45:00,27.87,27.89,27.87,27.88,259600.0,22.5293,22.5454,22.5293,22.5374,259600.0
2013-01-25 11:50:00,27.89,27.91,27.85,27.85,535200.0,22.5454,22.5616,22.5131,22.5131,535200.0
2013-01-25 11:55:00,27.85,27.87,27.85,27.85,358200.0,22.5131,22.5293,22.5131,22.5131,358200.0
2013-01-25 12:00:00,27.85,27.9,27.83,27.9,514000.0,22.5131,22.5535,22.4969,22.5535,514000.0
2013-01-25 12:05:00,27.9,27.91,27.88,27.89,844500.0,22.5535,22.5616,22.5374,22.5454,844500.0
2013-01-25 12:10:00,27.9,27.91,27.89,27.89,697800.0,22.5535,22.5616,22.5454,22.5454,697800.0
2013-01-25 12:15:00,27.89,27.91,27.88,27.91,1010800.0,22.5454,22.5616,22.5374,22.5616,1010800.0
2013-01-25 12:20:00,27.91,27.91,27.81,27.83,571100.0,22.5616,22.5616,22.4808,22.4969,571100.0
2013-01-25 12:25:00,27.83,27.85,27.81,27.84,540900.0,22.4969,22.5131,22.4808,22.505,540900.0
2013-01-25 12:30:00,27.85,27.85,27.83,27.85,218200.0,22.5131,22.5131,22.4969,22.5131,218200.0
2013-01-25 12:35:00,27.85,27.85,27.8,27.83,600500.0,22.5131,22.5131,22.4727,22.4969,600500.0
2013-01-25 12:40:00,27.83,27.86,27.82,27.85,595500.0,22.4969,22.5212,22.4889,22.5131,595500.0
2013-01-25 12:45:00,27.84,27.9,27.84,27.88,317100.0,22.505,22.5535,22.505,22.5374,317100.0
2013-01-25 12:50:00,27.88,27.91,27.88,27.9,182600.0,22.5374,22.5616,22.5374,22.5535,182600.0
2013-01-25 12:55:00,27.89,27.9,27.85,27.86,229500.0,22.5454,22.5535,22.5131,22.5212,229500.0
2013-01-25 13:00:00,27.87,27.89,27.85,27.85,356400.0,22.5293,22.5454,22.5131,22.5131,356400.0
2013-01-25 13:05:00,27.86,27.86,27.84,27.85,135300.0,22.5212,22.5212,22.505,22.5131,135300.0
2013-01-25 13:10:00,27.84,27.85,27.84,27.84,149500.0,22.505,22.5131,22.505,22.505,149500.0
2013-01-25 13:15:00,27.85,27.9,27.84,27.9,801200.0,22.5131,22.5535,22.505,22.5535,801200.0
2013-01-25 13:20:00,27.89,27.89,27.86,27.88,217600.0,22.5454,22.5454,22.5212,22.5374,217600.0
2013-01-25 13:25:00,27.88,27.9,27.88,27.88,398300.0,22.5374,22.5535,22.5374,22.5374,398300.0
2013-01-25 13:30:00,27.88,27.9,27.87,27.89,507600.0,22.5374,22.5535,22.5293,22.5454,507600.0
2013-01-25 13:35:00,27.88,27.91,27.88,27.9,428800.0,22.5374,22.5616,22.5374,22.5535,428800.0
2013-01-25 13:40:00,27.89,27.94,27.89,27.94,679700.0,22.5454,22.5859,22.5454,22.5859,679700.0
2013-01-25 13:45:00,27.94,27.94,27.9,27.91,416600.0,22.5859,22.5859,22.5535,22.5616,416600.0
2013-01-25 13:50:00,27.91,27.93,27.87,27.91,671400.0,22.5616,22.5778,22.5293,22.5616,671400.0
2013-01-25 13:55:00,27.9,27.93,27.9,27.93,227700.0,22.5535,22.5778,22.5535,22.5778,227700.0
2013-01-25 14:00:00,27.93,27.95,27.9,27.91,401600.0,22.5778,22.5939,22.5535,22.5616,401600.0
2013-01-25 14:05:00,27.92,27.95,27.91,27.94,218700.0,22.5697,22.5939,22.5616,22.5859,218700.0
2013-01-25 14:10:00,27.94,27.94,27.89,27.89,709600.0,22.5859,22.5859,22.5454,22.5454,709600.0
2013-01-25 14:15:00,27.89,27.92,27.89,27.91,273500.0,22.5454,22.5697,22.5454,22.5616,273500.0
2013-01-25 14:20:00,27.91,27.93,27.9,27.93,519900.0,22.5616,22.5778,22.5535,22.5778,519900.0
2013-01-25 14:25:00,27.93,27.95,27.92,27.94,408600.0,22.5778,22.5939,22.5697,22.5859,408600.0
2013-01-25 14:30:00,27.93,27.95,27.93,27.94,285100.0,22.5778,22.5939,22.5778,22.5859,285100.0
2013-01-25 14:35:00,27.95,27.96,27.94,27.96,546200.0,22.5939,22.602,22.5859,22.602,546200.0
2013-01-25 14:40:00,27.96,27.96,27.93,27.96,614600.0,22.602,22.602,22.5778,22.602,614600.0
2013-01-25 14:45:00,27.95,27.96,27.94,27.96,259800.0,22.5939,22.602,22.5859,22.602,259800.0
2013-01-25 14:50:00,27.95,27.97,27.92,27.94,373500.0,22.5939,22.6101,22.5697,22.5859,373500.0
2013-01-25 14:55:00,27.95,27.95,27.9,27.92,977000.0,22.5939,22.5939,22.5535,22.5697,977000.0
2013-01-25 15:00:00,27.92,27.93,27.88,27.89,829900.0,22.5697,22.5778,22.5374,22.5454,829900.0
2013-01-25 15:05:00,27.88,27.89,27.82,27.83,791000.0,22.5374,22.5454,22.4889,22.4969,791000.0
2013-01-25 15:10:00,27.84,27.86,27.82,27.83,471800.0,22.505,22.5212,22.4889,22.4969,471800.0
2013-01-25 15:15:00,27.84,27.86,27.81,27.86,339500.0,22.505,22.5212,22.4808,22.5212,339500.0
2013-01-25 15:20:00,27.86,27.86,27.83,27.83,306000.0,22.5212,22.5212,22.4969,22.4969,306000.0
2013-01-25 15:25:00,27.84,27.87,27.83,27.86,400300.0,22.505,22.5293,22.4969,22.5212,400300.0
2013-01-25 15:30:00,27.86,27.88,27.86,27.87,321600.0,22.5212,22.5374,22.5212,22.5293,321600.0
2013-01-25 15:35:00,27.87,27.88,27.82,27.83,555100.0,22.5293,22.5374,22.4889,22.4969,555100.0
2013-01-25 15:40:00,27.82,27.83,27.77,27.78,903000.0,22.4889,22.4969,22.4484,22.4565,903000.0
2013-01-25 15:45:00,27.78,27.8,27.74,27.74,2138000.0,22.4565,22.4727,22.4242,22.4242,2138000.0
2013-01-25 15:50:00,27.74,27.77,27.68,27.75,2906800.0,22.4242,22.4484,22.3757,22.4323,2906800.0
2013-01-25 15:55:00,27.75,27.89,27.72,27.89,3031000.0,22.4323,22.5454,22.408,22.5454,3031000.0
2013-01-28 09:30:00,28.01,28.1,27.9,27.91,2317900.0,22.6424,22.7152,22.5535,22.5616,2317900.0
2013-01-28 09:35:00,27.91,27.91,27.76,27.84,1025700.0,22.5616,22.5616,22.4404,22.505,1025700.0
2013-01-28 09:40:00,27.84,27.98,27.84,27.95,978900.0,22.505,22.6182,22.505,22.5939,978900.0
2013-01-28 09:45:00,27.95,28.06,27.95,28.05,1024800.0,22.5939,22.6829,22.5939,22.6748,1024800.0
2013-01-28 09:50:00,28.04,28.05,28.02,28.03,959000.0,22.6667,22.6748,22.6505,22.6586,959000.0
2013-01-28 09:55:00,28.03,28.05,27.98,28.0,758600.0,22.6586,22.6748,22.6182,22.6344,758600.0
2013-01-28 10:00:00,27.99,28.06,27.94,28.04,980400.0,22.6263,22.6829,22.5859,22.6667,980400.0
2013-01-28 10:05:00,28.05,28.05,27.94,27.96,724700.0,22.6748,22.6748,22.5859,22.602,724700.0
2013-01-28 10:10:00,27.96,27.99,27.93,27.97,961900.0,22.602,22.6263,22.5778,22.6101,961900.0
2013-01-28 10:15:00,27.98,28.0,27.94,27.96,1070200.0,22.6182,22.6344,22.5859,22.602,1070200.0
2013-01-28 10:20:00,27.95,28.05,27.94,28.03,1203100.0,22.5939,22.6748,22.5859,22.6586,1203100.0
2013-01-28 10:25:00,28.03,28.07,28.02,28.06,707000.0,22.6586,22.6909,22.6505,22.6829,707000.0
2013-01-28 10:30:00,28.06,28.1,28.03,28.08,942200.0,22.6829,22.7152,22.6586,22.699,942200.0
2013-01-28 10:35:00,28.09,28.09,28.06,28.07,243300.0,22.7071,22.7071,22.6829,22.6909,243300.0
2013-01-28 10:40:00,28.07,28.16,28.05,28.14,1117300.0,22.6909,22.7637,22.6748,22.7475,1117300.0
2013-01-28 10:45:00,28.14,28.16,28.12,28.14,532900.0,22.7475,22.7637,22.7314,22.7475,532900.0
2013-01-28 10:50:00,28.14,28.17,28.13,28.16,608600.0,22.7475,22.7718,22.7395,22.7637,608600.0
2013-01-28 10:55:00,28.16,28.16,28.07,28.12,688700.0,22.7637,22.7637,22.6909,22.7314,688700.0
2013-01-28 11:00:00,28.12,28.13,28.1,28.1,291300.0,22.7314,22.7395,22.7152,22.7152,291300.0
2013-01-28 11:05:00,28.11,28.11,28.07,28.07,398400.0,22.7233,22.7233,22.6909,22.6909,398400.0
2013-01-28 11:10:00,28.08,28.08,28.02,28.05,617000.0,22.699,22.699,22.6505,22.6748,617000.0
2013-01-28 11:15:00,28.05,28.06,28.01,28.03,373000.0,22.6748,22.6829,22.6424,22.6586,373000.0
2013-01-28 11:20:00,28.04,28.04,28.0,28.01,407500.0,22.6667,22.6667,22.6344,22.6424,407500.0
2013-01-28 11:25:00,28.01,28.06,28.0,28.04,728500.0,22.6424,22.6829,22.6344,22.6667,728500.0
2013-01-28 11:30:00,28.04,28.11,28.03,28.09,491400.0,22.6667,22.7233,22.6586,22.7071,491400.0
2013-01-28 11:35:00,28.09,28.1,28.06,28.09,392000.0,22.7071,22.7152,22.6829,22.7071,392000.0
2013-01-28 11:40:00,28.09,28.1,28.07,28.09,474900.0,22.7071,22.7152,22.6909,22.7071,474900.0
2013-01-28 11:45:00,28.1,28.13,28.08,28.12,457700.0,22.7152,22.7395,22.699,22.7314,457700.0
2013-01-28 11:50:00,28.12,28.15,28.1,28.14,461700.0,22.7314,22.7556,22.7152,22.7475,461700.0
2013-01-28 11:55:00,28.15,28.19,28.13,28.18,631500.0,22.7556,22.788,22.7395,22.7799,631500.0
2013-01-28 12:00:00,28.18,28.2,28.17,28.2,556700.0,22.7799,22.796,22.7718,22.796,556700.0
2013-01-28 12:05:00,28.2,28.2,28.18,28.2,469700.0,22.796,22.796,22.7799,22.796,469700.0
2013-01-28 12:10:00,28.2,28.22,28.17,28.18,643400.0,22.796,22.8122,22.7718,22.7799,643400.0
2013-01-28 12:15:00,28.18,28.21,28.18,28.21,242900.0,22.7799,22.8041,22.7799,22.8041,242900.0
2013-01-28 12:20:00,28.21,28.23,28.19,28.21,626400.0,22.8041,22.8203,22.788,22.8041,626400.0
2013-01-28 12:25:00,28.21,28.22,28.18,28.19,175100.0,22.8041,22.8122,22.7799,22.788,175100.0
2013-01-28 12:30:00,28.19,28.19,28.17,28.19,473700.0,22.788,22.788,22.7718,22.788,473700.0
2013-01-28 12:35:00,28.19,28.21,28.19,28.21,266500.0,22.788,22.8041,22.788,22.8041,266500.0
2013-01-28 12:40:00,28.21,28.21,28.17,28.18,218100.0,22.8041,22.8041,22.7718,22.7799,218100.0
2013-01-28 12:45:00,28.18,28.18,28.16,28.16,145100.0,22.7799,22.7799,22.7637,22.7637,145100.0
2013-01-28 12:50:00,28.17,28.2,28.15,28.19,325100.0,22.7718,22.796,22.7556,22.788,325100.0
2013-01-28 12:55:00,28.19,28.2,28.15,28.16,310300.0,22.788,22.796,22.7556,22.7637,310300.0
2013-01-28 13:00:00,28.15,28.16,28.07,28.09,452900.0,22.7556,22.7637,22.6909,22.7071,452900.0
2013-01-28 13:05:00,28.09,28.1,28.04,28.08,645300.0,22.7071,22.7152,22.6667,22.699,645300.0
2013-01-28 13:10:00,28.07,28.12,28.07,28.09,1238000.0,22.6909,22.7314,22.6909,22.7071,1238000.0
2013-01-28 13:15:00,28.09,28.1,28.05,28.07,478000.0,22.7071,22.7152,22.6748,22.6909,478000.0
2013-01-28 13:20:00,28.06,28.1,28.04,28.05,634900.0,22.6829,22.7152,22.6667,22.6748,634900.0
2013-01-28 13:25:00,28.04,28.05,27.96,27.96,421700.0,22.6667,22.6748,22.602,22.602,421700.0
2013-01-28 13:30:00,27.96,27.97,27.89,27.92,1204900.0,22.602,22.6101,22.5454,22.5697,1204900.0
2013-01-28 13:35:00,27.93,28.0,27.92,27.98,504700.0,22.5778,22.6344,22.5697,22.6182,504700.0
2013-01-28 13:40:00,27.98,27.99,27.96,27.96,380500.0,22.6182,22.6263,22.602,22.602,380500.0
2013-01-28 13:45:00,27.96,28.01,27.96,28.0,244400.0,22.602,22.6424,22.602,22.6344,244400.0
2013-01-28 13:50:00,28.0,28.0,27.92,27.99,639700.0,22.6344,22.6344,22.5697,22.6263,639700.0
2013-01-28 13:55:00,27.99,28.03,27.98,28.02,809100.0,22.6263,22.6586,22.6182,22.6505,809100.0
2013-01-28 14:00:00,28.01,28.01,27.99,28.0,509100.0,22.6424,22.6424,22.6263,22.6344,509100.0
2013-01-28 14:05:00,28.0,28.0,27.96,27.99,619200.0,22.6344,22.6344,22.602,22.6263,619200.0
2013-01-28 14:10:00,27.99,27.99,27.97,27.99,203000.0,22.6263,22.6263,22.6101,22.6263,203000.0
2013-01-28 14:15:00,27.98,28.02,27.98,28.02,677300.0,22.6182,22.6505,22.6182,22.6505,677300.0
2013-01-28 14:20:00,28.02,28.07,28.01,28.07,290100.0,22.6505,22.6909,22.6424,22.6909,290100.0
2013-01-28 14:25:00,28.07,28.07,28.03,28.03,405300.0,22.6909,22.6909,22.6586,22.6586,405300.0
2013-01-28 14:30:00,28.04,28.07,28.03,28.05,463600.0,22.6667,22.6909,22.6586,22.6748,463600.0
2013-01-28 14:35:00,28.05,28.06,28.01,28.02,357900.0,22.6748,22.6829,22.6424,22.6505,357900.0
2013-01-28 14:40:00,28.02,28.02,27.99,28.02,603100.0,22.6505,22.6505,22.6263,22.6505,603100.0
2013-01-28 14:45:00,28.02,28.05,28.01,28.05,284800.0,22.6505,22.6748,22.6424,22.6748,284800.0
2013-01-28 14:50:00,28.05,28.06,28.02,28.02,282600.0,22.6748,22.6829,22.6505,22.6505,282600.0
2013-01-28 14:55:00,28.03,28.03,28.0,28.01,211600.0,22.6586,22.6586,22.6344,22.6424,211600.0
2013-01-28 15:00:00,28.01,28.05,28.0,28.04,253800.0,22.6424,22.6748,22.6344,22.6667,253800.0
2013-01-28 15:05:00,28.03,28.04,27.96,27.99,1218300.0,22.6586,22.6667,22.602,22.6263,1218300.0
2013-01-28 15:10:00,27.99,28.01,27.98,28.0,1434200.0,22.6263,22.6424,22.6182,22.6344,1434200.0
2013-01-28 15:15:00,28.0,28.0,27.97,27.99,721600.0,22.6344,22.6344,22.6101,22.6263,721600.0
2013-01-28 15:20:00,27.99,28.01,27.95,27.99,824600.0,22.6263,22.6424,22.5939,22.6263,824600.0
2013-01-28 15:25:00,27.99,28.0,27.97,27.99,328100.0,22.6263,22.6344,22.6101,22.6263,328100.0
2013-01-28 15:30:00,27.99,28.0,27.98,27.98,247200.0,22.6263,22.6344,22.6182,22.6182,247200.0
2013-01-28 15:35:00,27.98,27.99,27.98,27.99,226900.0,22.6182,22.6263,22.6182,22.6263,226900.0
2013-01-28 15:40:00,27.99,28.0,27.96,27.99,727900.0,22.6263,22.6344,22.602,22.6263,727900.0
2013-01-28 15:45:00,27.99,28.0,27.95,27.97,818600.0,22.6263,22.6344,22.5939,22.6101,818600.0
2013-01-28 15:50:00,27.97,27.99,27.92,27.98,1174200.0,22.6101,22.6263,22.5697,22.6182,1174200.0
2013-01-28 15:55:00,27.98,27.98,27.88,27.91,2119900.0,22.6182,22.6182,22.5374,22.5616,2119900.0
2013-01-29 09:30:00,27.82,27.9,27.8,27.83,2430000.0,22.4889,22.5535,22.4727,22.4969,2430000.0
2013-01-29 09:35:00,27.83,27.84,27.7,27.74,1712400.0,22.4969,22.505,22.3919,22.4242,1712400.0
2013-01-29 09:40:00,27.75,27.76,27.71,27.75,1195200.0,22.4323,22.4404,22.3999,22.4323,1195200.0
2013-01-29 09:45:00,27.75,27.77,27.71,27.75,1260200.0,22.4323,22.4484,22.3999,22.4323,1260200.0
2013-01-29 09:50:00,27.75,27.85,27.75,27.84,1020400.0,22.4323,22.5131,22.4323,22.505,1020400.0
2013-01-29 09:55:00,27.84,27.84,27.78,27.8,1280200.0,22.505,22.505,22.4565,22.4727,1280200.0
2013-01-29 10:00:00,27.79,27.8,27.7,27.71,1799800.0,22.4646,22.4727,22.3919,22.3999,1799800.0
2013-01-29 10:05:00,27.71,27.71,27.6,27.66,2747600.0,22.3999,22.3999,22.311,22.3595,2747600.0
2013-01-29 10:10:00,27.66,27.72,27.65,27.67,1329600.0,22.3595,22.408,22.3514,22.3676,1329600.0
2013-01-29 10:15:00,27.67,27.75,27.66,27.75,820400.0,22.3676,22.4323,22.3595,22.4323,820400.0
2013-01-29 10:20:00,27.75,27.82,27.74,27.82,1299000.0,22.4323,22.4889,22.4242,22.4889,1299000.0
2013-01-29 10:25:00,27.82,27.82,27.73,27.74,677800.0,22.4889,22.4889,22.4161,22.4242,677800.0
2013-01-29 10:30:00,27.74,27.79,27.73,27.76,745400.0,22.4242,22.4646,22.4161,22.4404,745400.0
2013-01-29 10:35:00,27.76,27.77,27.71,27.72,1080400.0,22.4404,22.4484,22.3999,22.408,1080400.0
2013-01-29 10:40:00,27.73,27.82,27.72,27.82,1187200.0,22.4161,22.4889,22.408,22.4889,1187200.0
2013-01-29 10:45:00,27.82,27.85,27.82,27.84,736800.0,22.4889,22.5131,22.4889,22.505,736800.0
2013-01-29 10:50:00,27.84,27.89,27.83,27.89,1541000.0,22.505,22.5454,22.4969,22.5454,1541000.0
2013-01-29 10:55:00,27.89,27.89,27.84,27.85,1304000.0,22.5454,22.5454,22.505,22.5131,1304000.0
2013-01-29 11:00:00,27.85,27.86,27.82,27.83,721200.0,22.5131,22.5212,22.4889,22.4969,721200.0
2013-01-29 11:05:00,27.84,27.86,27.82,27.85,971000.0,22.505,22.5212,22.4889,22.5131,971000.0
2013-01-29 11:10:00,27.85,27.85,27.81,27.83,1690000.0,22.5131,22.5131,22.4808,22.4969,1690000.0
2013-01-29 11:15:00,27.84,27.89,27.82,27.87,820200.0,22.505,22.5454,22.4889,22.5293,820200.0
2013-01-29 11:20:00,27.88,27.94,27.86,27.93,1842200.0,22.5374,22.5859,22.5212,22.5778,1842200.0
2013-01-29 11:25:00,27.93,28.0,27.91,27.99,1807200.0,22.5778,22.6344,22.5616,22.6263,1807200.0
2013-01-29 11:30:00,28.0,28.01,27.96,27.96,1343000.0,22.6344,22.6424,22.602,22.602,1343000.0
2013-01-29 11:35:00,27.96,27.99,27.94,27.99,1754600.0,22.602,22.6263,22.5859,22.6263,1754600.0
2013-01-29 11:40:00,27.99,28.04,27.98,28.02,1029400.0,22.6263,22.6667,22.6182,22.6505,1029400.0
2013-01-29 11:45:00,28.02,28.04,28.0,28.02,504800.0,22.6505,22.6667,22.6344,22.6505,504800.0
2013-01-29 11:50:00,28.02,28.02,27.97,27.98,498000.0,22.6505,22.6505,22.6101,22.6182,498000.0
2013-01-29 11:55:00,27.97,28.01,27.93,27.96,1578600.0,22.6101,22.6424,22.5778,22.602,1578600.0
2013-01-29 12:00:00,27.96,27.97,27.95,27.96,380200.0,22.602,22.6101,22.5939,22.602,380200.0
2013-01-29 12:05:00,27.96,27.98,27.96,27.98,363800.0,22.602,22.6182,22.602,22.6182,363800.0
2013-01-29 12:10:00,27.97,28.0,27.95,27.96,1102800.0,22.6101,22.6344,22.5939,22.602,1102800.0
2013-01-29 12:15:00,27.96,27.97,27.94,27.94,575000.0,22.602,22.6101,22.5859,22.5859,575000.0
2013-01-29 12:20:00,27.94,27.96,27.92,27.96,528400.0,22.5859,22.602,22.5697,22.602,528400.0
2013-01-29 12:25:00,27.96,27.96,27.94,27.95,191400.0,22.602,22.602,22.5859,22.5939,191400.0
2013-01-29 12:30:00,27.94,27.96,27.89,27.89,1363600.0,22.5859,22.602,22.5454,22.5454,1363600.0
2013-01-29 12:35:00,27.91,27.91,27.86,27.9,2080600.0,22.5616,22.5616,22.5212,22.5535,2080600.0
2013-01-29 12:40:00,27.9,27.95,27.89,27.93,3169000.0,22.5535,22.5939,22.5454,22.5778,3169000.0
2013-01-29 12:45:00,27.94,27.94,27.91,27.91,581400.0,22.5859,22.5859,22.5616,22.5616,581400.0
2013-01-29 12:50:00,27.92,27.94,27.9,27.91,827600.0,22.5697,22.5859,22.5535,22.5616,827600.0
2013-01-29 12:55:00,27.9,27.91,27.9,27.9,247400.0,22.5535,22.5616,22.5535,22.5535,247400.0
2013-01-29 13:00:00,27.91,27.94,27.89,27.92,681200.0,22.5616,22.5859,22.5454,22.5697,681200.0
2013-01-29 13:05:00,27.92,27.93,27.89,27.89,575000.0,22.5697,22.5778,22.5454,22.5454,575000.0
2013-01-29 13:10:00,27.89,27.92,27.87,27.9,774000.0,22.5454,22.5697,22.5293,22.5535,774000.0
2013-01-29 13:15:00,27.89,27.96,27.89,27.96,467600.0,22.5454,22.602,22.5454,22.602,467600.0
2013-01-29 13:20:00,27.96,27.96,27.92,27.92,599800.0,22.602,22.602,22.5697,22.5697,599800.0
2013-01-29 13:25:00,27.93,27.96,27.91,27.95,590400.0,22.5778,22.602,22.5616,22.5939,590400.0
2013-01-29 13:30:00,27.95,27.98,27.94,27.96,732000.0,22.5939,22.6182,22.5859,22.602,732000.0
2013-01-29 13:35:00,27.96,27.97,27.95,27.95,337600.0,22.602,22.6101,22.5939,22.5939,337600.0
2013-01-29 13:40:00,27.96,27.96,27.95,27.96,375400.0,22.602,22.602,22.5939,22.602,375400.0
2013-01-29 13:45:00,27.96,27.96,27.92,27.93,871200.0,22.602,22.602,22.5697,22.5778,871200.0
2013-01-29 13:50:00,27.92,27.95,27.92,27.94,553400.0,22.5697,22.5939,22.5697,22.5859,553400.0
2013-01-29 13:55:00,27.95,27.96,27.94,27.96,319800.0,22.5939,22.602,22.5859,22.602,319800.0
2013-01-29 14:00:00,27.96,27.97,27.94,27.97,564200.0,22.602,22.6101,22.5859,22.6101,564200.0
2013-01-29 14:05:00,27.97,28.0,27.96,28.0,810200.0,22.6101,22.6344,22.602,22.6344,810200.0
2013-01-29 14:10:00,28.0,28.0,27.99,28.0,251000.0,22.6344,22.6344,22.6263,22.6344,251000.0
2013-01-29 14:15:00,28.0,28.0,27.96,27.97,525800.0,22.6344,22.6344,22.602,22.6101,525800.0
2013-01-29 14:20:00,27.96,27.97,27.96,27.96,270600.0,22.602,22.6101,22.602,22.602,270600.0
2013-01-29 14:25:00,27.96,27.97,27.96,27.97,298800.0,22.602,22.6101,22.602,22.6101,298800.0
2013-01-29 14:30:00,27.96,27.97,27.95,27.97,573000.0,22.602,22.6101,22.5939,22.6101,573000.0
2013-01-29 14:35:00,27.96,27.99,27.96,27.98,702800.0,22.602,22.6263,22.602,22.6182,702800.0
2013-01-29 14:40:00,27.97,27.98,27.97,27.98,181400.0,22.6101,22.6182,22.6101,22.6182,181400.0
2013-01-29 14:45:00,27.98,27.98,27.97,27.97,220800.0,22.6182,22.6182,22.6101,22.6101,220800.0
2013-01-29 14:50:00,27.98,27.98,27.95,27.96,900400.0,22.6182,22.6182,22.5939,22.602,900400.0
2013-01-29 14:55:00,27.96,27.98,27.96,27.97,452000.0,22.602,22.6182,22.602,22.6101,452000.0
2013-01-29 15:00:00,27.98,27.99,27.97,27.99,470000.0,22.6182,22.6263,22.6101,22.6263,470000.0
2013-01-29 15:05:00,27.99,27.99,27.97,27.99,608800.0,22.6263,22.6263,22.6101,22.6263,608800.0
2013-01-29 15:10:00,27.99,28.03,27.98,27.99,1440000.0,22.6263,22.6586,22.6182,22.6263,1440000.0
2013-01-29 15:15:00,27.99,28.03,27.98,28.02,1011200.0,22.6263,22.6586,22.6182,22.6505,1011200.0
2013-01-29 15:20:00,28.03,28.07,28.02,28.06,1270400.0,22.6586,22.6909,22.6505,22.6829,1270400.0
2013-01-29 15:25:00,28.05,28.09,28.04,28.08,2197400.0,22.6748,22.7071,22.6667,22.699,2197400.0
2013-01-29 15:30:00,28.08,28.13,28.07,28.1,2838600.0,22.699,22.7395,22.6909,22.7152,2838600.0
2013-01-29 15:35:00,28.11,28.11,28.04,28.08,4273600.0,22.7233,22.7233,22.6667,22.699,4273600.0
2013-01-29 15:40:00,28.08,28.08,28.01,28.05,1821400.0,22.699,22.699,22.6424,22.6748,1821400.0
2013-01-29 15:45:00,28.05,28.06,28.03,28.03,1330800.0,22.6748,22.6829,22.6586,22.6586,1330800.0
2013-01-29 15:50:00,28.04,28.05,28.0,28.01,1771000.0,22.6667,22.6748,22.6344,22.6424,1771000.0
2013-01-29 15:55:00,28.02,28.04,28.0,28.01,3410200.0,22.6505,22.6667,22.6344,22.6424,3410200.0
2013-01-30 09:30:00,28.01,28.05,27.98,28.02,2234700.0,22.6424,22.6748,22.6182,22.6505,2234700.0
2013-01-30 09:35:00,28.01,28.08,27.99,28.05,977300.0,22.6424,22.699,22.6263,22.6748,977300.0
2013-01-30 09:40:00,28.05,28.13,28.04,28.12,1028300.0,22.6748,22.7395,22.6667,22.7314,1028300.0
2013-01-30 09:45:00,28.12,28.19,28.11,28.18,726500.0,22.7314,22.788,22.7233,22.7799,726500.0
2013-01-30 09:50:00,28.19,28.19,28.12,28.14,562700.0,22.788,22.788,22.7314,22.7475,562700.0
2013-01-30 09:55:00,28.14,28.19,28.12,28.16,557900.0,22.7475,22.788,22.7314,22.7637,557900.0
2013-01-30 10:00:00,28.15,28.15,28.06,28.07,725600.0,22.7556,22.7556,22.6829,22.6909,725600.0
2013-01-30 10:05:00,28.07,28.1,28.06,28.07,610300.0,22.6909,22.7152,22.6829,22.6909,610300.0
2013-01-30 10:10:00,28.06,28.12,28.06,28.08,320800.0,22.6829,22.7314,22.6829,22.699,320800.0
2013-01-30 10:15:00,28.07,28.08,28.05,28.05,349900.0,22.6909,22.699,22.6748,22.6748,349900.0
2013-01-30 10:20:00,28.05,28.06,27.97,27.98,841200.0,22.6748,22.6829,22.6101,22.6182,841200.0
2013-01-30 10:25:00,27.98,28.0,27.96,27.97,517700.0,22.6182,22.6344,22.602,22.6101,517700.0
2013-01-30 10:30:00,27.98,27.98,27.93,27.98,407200.0,22.6182,22.6182,22.5778,22.6182,407200.0
2013-01-30 10:35:00,27.98,28.0,27.86,27.89,1061800.0,22.6182,22.6344,22.5212,22.5454,1061800.0
2013-01-30 10:40:00,27.89,27.95,27.89,27.92,566500.0,22.5454,22.5939,22.5454,22.5697,566500.0
2013-01-30 10:45:00,27.93,28.01,27.92,28.0,1104200.0,22.5778,22.6424,22.5697,22.6344,1104200.0
2013-01-30 10:50:00,28.0,28.0,27.98,27.99,314200.0,22.6344,22.6344,22.6182,22.6263,314200.0
2013-01-30 10:55:00,28.0,28.01,27.99,27.99,205000.0,22.6344,22.6424,22.6263,22.6263,205000.0
2013-01-30 11:00:00,28.0,28.01,27.98,28.0,486100.0,22.6344,22.6424,22.6182,22.6344,486100.0
2013-01-30 11:05:00,28.0,28.04,27.99,28.03,460700.0,22.6344,22.6667,22.6263,22.6586,460700.0
2013-01-30 11:10:00,28.03,28.03,27.99,28.01,284000.0,22.6586,22.6586,22.6263,22.6424,284000.0
2013-01-30 11:15:00,28.01,28.02,28.0,28.02,141100.0,22.6424,22.6505,22.6344,22.6505,141100.0
2013-01-30 11:20:00,28.02,28.03,27.99,27.99,205500.0,22.6505,22.6586,22.6263,22.6263,205500.0
2013-01-30 11:25:00,27.99,28.01,27.98,27.99,191600.0,22.6263,22.6424,22.6182,22.6263,191600.0
2013-01-30 11:30:00,28.0,28.03,27.99,28.03,384300.0,22.6344,22.6586,22.6263,22.6586,384300.0
2013-01-30 11:35:00,28.03,28.05,28.02,28.03,513700.0,22.6586,22.6748,22.6505,22.6586,513700.0
2013-01-30 11:40:00,28.04,28.04,28.0,28.03,263200.0,22.6667,22.6667,22.6344,22.6586,263200.0
2013-01-30 11:45:00,28.03,28.03,27.99,28.02,248300.0,22.6586,22.6586,22.6263,22.6505,248300.0
2013-01-30 11:50:00,28.03,28.03,28.0,28.01,134500.0,22.6586,22.6586,22.6344,22.6424,134500.0
2013-01-30 11:55:00,28.01,28.01,27.98,27.98,388100.0,22.6424,22.6424,22.6182,22.6182,388100.0
2013-01-30 12:00:00,27.98,28.02,27.98,28.02,313600.0,22.6182,22.6505,22.6182,22.6505,313600.0
2013-01-30 12:05:00,28.02,28.02,27.97,28.0,386200.0,22.6505,22.6505,22.6101,22.6344,386200.0
2013-01-30 12:10:00,28.0,28.01,27.99,28.0,209800.0,22.6344,22.6424,22.6263,22.6344,209800.0
2013-01-30 12:15:00,28.0,28.0,27.94,27.97,264000.0,22.6344,22.6344,22.5859,22.6101,264000.0
2013-01-30 12:20:00,27.96,27.98,27.94,27.98,166800.0,22.602,22.6182,22.5859,22.6182,166800.0
2013-01-30 12:25:00,27.98,27.98,27.94,27.96,206300.0,22.6182,22.6182,22.5859,22.602,206300.0
2013-01-30 12:30:00,27.96,28.0,27.96,27.99,363300.0,22.602,22.6344,22.602,22.6263,363300.0
2013-01-30 12:35:00,28.0,28.01,27.98,28.01,241800.0,22.6344,22.6424,22.6182,22.6424,241800.0
2013-01-30 12:40:00,28.01,28.02,28.0,28.01,278000.0,22.6424,22.6505,22.6344,22.6424,278000.0
2013-01-30 12:45:00,28.01,28.03,28.0,28.02,416000.0,22.6424,22.6586,22.6344,22.6505,416000.0
2013-01-30 12:50:00,28.02,28.03,28.01,28.03,147300.0,22.6505,22.6586,22.6424,22.6586,147300.0
2013-01-30 12:55:00,28.03,28.05,28.02,28.05,284600.0,22.6586,22.6748,22.6505,22.6748,284600.0
2013-01-30 13:00:00,28.05,28.06,28.04,28.04,560500.0,22.6748,22.6829,22.6667,22.6667,560500.0
2013-01-30 13:05:00,28.04,28.04,28.02,28.04,220300.0,22.6667,22.6667,22.6505,22.6667,220300.0
2013-01-30 13:10:00,28.04,28.06,28.03,28.04,234100.0,22.6667,22.6829,22.6586,22.6667,234100.0
2013-01-30 13:15:00,28.04,28.04,27.96,27.98,361200.0,22.6667,22.6667,22.602,22.6182,361200.0
2013-01-30 13:20:00,27.98,28.02,27.97,28.0,207000.0,22.6182,22.6505,22.6101,22.6344,207000.0
2013-01-30 13:25:00,27.99,28.01,27.99,28.0,128200.0,22.6263,22.6424,22.6263,22.6344,128200.0
2013-01-30 13:30:00,28.01,28.01,28.0,28.0,99200.0,22.6424,22.6424,22.6344,22.6344,99200.0
2013-01-30 13:35:00,28.01,28.01,27.96,27.97,194800.0,22.6424,22.6424,22.602,22.6101,194800.0
2013-01-30 13:40:00,27.96,27.97,27.95,27.96,131400.0,22.602,22.6101,22.5939,22.602,131400.0
2013-01-30 13:45:00,27.97,28.0,27.96,27.97,239100.0,22.6101,22.6344,22.602,22.6101,239100.0
2013-01-30 13:50:00,27.96,27.99,27.96,27.99,179400.0,22.602,22.6263,22.602,22.6263,179400.0
2013-01-30 13:55:00,27.99,27.99,27.96,27.98,147800.0,22.6263,22.6263,22.602,22.6182,147800.0
2013-01-30 14:00:00,27.98,28.0,27.97,27.99,138500.0,22.6182,22.6344,22.6101,22.6263,138500.0
2013-01-30 14:05:00,28.0,28.0,27.97,27.98,240000.0,22.6344,22.6344,22.6101,22.6182,240000.0
2013-01-30 14:10:00,27.98,28.0,27.97,27.98,221000.0,22.6182,22.6344,22.6101,22.6182,221000.0
2013-01-30 14:15:00,27.99,28.04,27.96,27.97,533200.0,22.6263,22.6667,22.602,22.6101,533200.0
2013-01-30 14:20:00,27.97,27.98,27.92,27.93,785600.0,22.6101,22.6182,22.5697,22.5778,785600.0
2013-01-30 14:25:00,27.93,27.99,27.92,27.98,303100.0,22.5778,22.6263,22.5697,22.6182,303100.0
2013-01-30 14:30:00,27.98,28.0,27.96,27.99,262900.0,22.6182,22.6344,22.602,22.6263,262900.0
2013-01-30 14:35:00,27.99,27.99,27.94,27.97,399800.0,22.6263,22.6263,22.5859,22.6101,399800.0
2013-01-30 14:40:00,27.96,27.99,27.96,27.97,244000.0,22.602,22.6263,22.602,22.6101,244000.0
2013-01-30 14:45:00,27.97,27.98,27.93,27.95,524400.0,22.6101,22.6182,22.5778,22.5939,524400.0
2013-01-30 14:50:00,27.95,27.96,27.92,27.94,348000.0,22.5939,22.602,22.5697,22.5859,348000.0
2013-01-30 14:55:00,27.94,27.96,27.94,27.95,162000.0,22.5859,22.602,22.5859,22.5939,162000.0
2013-01-30 15:00:00,27.96,27.97,27.94,27.94,600700.0,22.602,22.6101,22.5859,22.5859,600700.0
2013-01-30 15:05:00,27.95,27.98,27.94,27.95,216400.0,22.5939,22.6182,22.5859,22.5939,216400.0
2013-01-30 15:10:00,27.95,27.96,27.9,27.92,353600.0,22.5939,22.602,22.5535,22.5697,353600.0
2013-01-30 15:15:00,27.92,27.92,27.87,27.9,475900.0,22.5697,22.5697,22.5293,22.5535,475900.0
2013-01-30 15:20:00,27.91,27.91,27.87,27.89,561300.0,22.5616,22.5616,22.5293,22.5454,561300.0
2013-01-30 15:25:00,27.89,27.9,27.86,27.88,936900.0,22.5454,22.5535,22.5212,22.5374,936900.0
2013-01-30 15:30:00,27.88,27.89,27.84,27.86,1013000.0,22.5374,22.5454,22.505,22.5212,1013000.0
2013-01-30 15:35:00,27.86,27.88,27.8,27.8,1209200.0,22.5212,22.5374,22.4727,22.4727,1209200.0
2013-01-30 15:40:00,27.8,27.83,27.76,27.79,1913000.0,22.4727,22.4969,22.4404,22.4646,1913000.0
2013-01-30 15:45:00,27.78,27.9,27.78,27.86,1103000.0,22.4565,22.5535,22.4565,22.5212,1103000.0
2013-01-30 15:50:00,27.87,27.88,27.82,27.84,1362200.0,22.5293,22.5374,22.4889,22.505,1362200.0
2013-01-30 15:55:00,27.83,27.85,27.8,27.85,3183600.0,22.4969,22.5131,22.4727,22.5131,3183600.0
2013-01-31 09:30:00,27.76,27.79,27.6,27.65,1429900.0,22.4404,22.4646,22.311,22.3514,1429900.0
2013-01-31 09:35:00,27.64,27.84,27.64,27.83,408400.0,22.3433,22.505,22.3433,22.4969,408400.0
2013-01-31 09:40:00,27.83,27.93,27.82,27.93,650000.0,22.4969,22.5778,22.4889,22.5778,650000.0
2013-01-31 09:45:00,27.93,27.95,27.87,27.92,484800.0,22.5778,22.5939,22.5293,22.5697,484800.0
2013-01-31 09:50:00,27.93,27.97,27.84,27.93,1051900.0,22.5778,22.6101,22.505,22.5778,1051900.0
2013-01-31 09:55:00,27.93,27.94,27.8,27.82,596500.0,22.5778,22.5859,22.4727,22.4889,596500.0
2013-01-31 10:00:00,27.82,27.82,27.73,27.76,834900.0,22.4889,22.4889,22.4161,22.4404,834900.0
2013-01-31 10:05:00,27.77,27.79,27.72,27.72,426100.0,22.4484,22.4646,22.408,22.408,426100.0
2013-01-31 10:10:00,27.73,27.81,27.72,27.75,532100.0,22.4161,22.4808,22.408,22.4323,532100.0
2013-01-31 10:15:00,27.75,27.76,27.7,27.73,432100.0,22.4323,22.4404,22.3919,22.4161,432100.0
2013-01-31 10:20:00,27.73,27.76,27.72,27.75,521200.0,22.4161,22.4404,22.408,22.4323,521200.0
2013-01-31 10:25:00,27.75,27.75,27.7,27.71,380400.0,22.4323,22.4323,22.3919,22.3999,380400.0
2013-01-31 10:30:00,27.71,27.79,27.7,27.75,399100.0,22.3999,22.4646,22.3919,22.4323,399100.0
2013-01-31 10:35:00,27.76,27.76,27.71,27.73,225000.0,22.4404,22.4404,22.3999,22.4161,225000.0
2013-01-31 10:40:00,27.73,27.75,27.7,27.74,387800.0,22.4161,22.4323,22.3919,22.4242,387800.0
2013-01-31 10:45:00,27.73,27.74,27.69,27.7,533300.0,22.4161,22.4242,22.3838,22.3919,533300.0
2013-01-31 10:50:00,27.69,27.7,27.62,27.63,811000.0,22.3838,22.3919,22.3272,22.3353,811000.0
2013-01-31 10:55:00,27.64,27.64,27.55,27.59,1068300.0,22.3433,22.3433,22.2706,22.3029,1068300.0
2013-01-31 11:00:00,27.6,27.61,27.57,27.58,580400.0,22.311,22.3191,22.2868,22.2948,580400.0
2013-01-31 11:05:00,27.58,27.61,27.57,27.58,500600.0,22.2948,22.3191,22.2868,22.2948,500600.0
2013-01-31 11:10:00,27.58,27.59,27.55,27.59,448400.0,22.2948,22.3029,22.2706,22.3029,448400.0
2013-01-31 11:15:00,27.59,27.6,27.56,27.57,468500.0,22.3029,22.311,22.2787,22.2868,468500.0
2013-01-31 11:20:00,27.57,27.57,27.51,27.54,592100.0,22.2868,22.2868,22.2383,22.2625,592100.0
2013-01-31 11:25:00,27.55,27.58,27.54,27.56,681600.0,22.2706,22.2948,22.2625,22.2787,681600.0
2013-01-31 11:30:00,27.56,27.56,27.52,27.55,670700.0,22.2787,22.2787,22.2463,22.2706,670700.0
2013-01-31 11:35:00,27.54,27.58,27.54,27.56,185400.0,22.2625,22.2948,22.2625,22.2787,185400.0
2013-01-31 11:40:00,27.56,27.58,27.55,27.56,264900.0,22.2787,22.2948,22.2706,22.2787,264900.0
2013-01-31 11:45:00,27.56,27.59,27.54,27.58,487400.0,22.2787,22.3029,22.2625,22.2948,487400.0
2013-01-31 11:50:00,27.58,27.6,27.55,27.55,401600.0,22.2948,22.311,22.2706,22.2706,401600.0
2013-01-31 11:55:00,27.56,27.56,27.53,27.55,405400.0,22.2787,22.2787,22.2544,22.2706,405400.0
2013-01-31 12:00:00,27.55,27.56,27.55,27.55,193200.0,22.2706,22.2787,22.2706,22.2706,193200.0
2013-01-31 12:05:00,27.56,27.57,27.53,27.55,307000.0,22.2787,22.2868,22.2544,22.2706,307000.0
2013-01-31 12:10:00,27.55,27.55,27.52,27.53,308800.0,22.2706,22.2706,22.2463,22.2544,308800.0
2013-01-31 12:15:00,27.53,27.55,27.52,27.54,276800.0,22.2544,22.2706,22.2463,22.2625,276800.0
2013-01-31 12:20:00,27.54,27.54,27.5,27.5,366400.0,22.2625,22.2625,22.2302,22.2302,366400.0
2013-01-31 12:25:00,27.51,27.53,27.5,27.52,303400.0,22.2383,22.2544,22.2302,22.2463,303400.0
2013-01-31 12:30:00,27.52,27.53,27.5,27.52,567800.0,22.2463,22.2544,22.2302,22.2463,567800.0
2013-01-31 12:35:00,27.53,27.55,27.51,27.52,282400.0,22.2544,22.2706,22.2383,22.2463,282400.0
2013-01-31 12:40:00,27.52,27.52,27.5,27.5,362200.0,22.2463,22.2463,22.2302,22.2302,362200.0
2013-01-31 12:45:00,27.5,27.53,27.5,27.52,936500.0,22.2302,22.2544,22.2302,22.2463,936500.0
2013-01-31 12:50:00,27.53,27.53,27.51,27.52,479100.0,22.2544,22.2544,22.2383,22.2463,479100.0
2013-01-31 12:55:00,27.51,27.57,27.51,27.57,656800.0,22.2383,22.2868,22.2383,22.2868,656800.0
2013-01-31 13:00:00,27.57,27.59,27.56,27.59,420800.0,22.2868,22.3029,22.2787,22.3029,420800.0
2013-01-31 13:05:00,27.59,27.62,27.55,27.55,817500.0,22.3029,22.3272,22.2706,22.2706,817500.0
2013-01-31 13:10:00,27.56,27.57,27.55,27.56,288400.0,22.2787,22.2868,22.2706,22.2787,288400.0
2013-01-31 13:15:00,27.55,27.58,27.55,27.58,270000.0,22.2706,22.2948,22.2706,22.2948,270000.0
2013-01-31 13:20:00,27.58,27.58,27.54,27.55,390600.0,22.2948,22.2948,22.2625,22.2706,390600.0
2013-01-31 13:25:00,27.55,27.56,27.53,27.53,250000.0,22.2706,22.2787,22.2544,22.2544,250000.0
2013-01-31 13:30:00,27.54,27.55,27.52,27.53,374900.0,22.2625,22.2706,22.2463,22.2544,374900.0
2013-01-31 13:35:00,27.53,27.53,27.52,27.53,90500.0,22.2544,22.2544,22.2463,22.2544,90500.0
2013-01-31 13:40:00,27.53,27.54,27.52,27.53,311600.0,22.2544,22.2625,22.2463,22.2544,311600.0
2013-01-31 13:45:00,27.52,27.53,27.52,27.52,123700.0,22.2463,22.2544,22.2463,22.2463,123700.0
2013-01-31 13:50:00,27.53,27.53,27.52,27.53,250100.0,22.2544,22.2544,22.2463,22.2544,250100.0
2013-01-31 13:55:00,27.52,27.53,27.52,27.53,109100.0,22.2463,22.2544,22.2463,22.2544,109100.0
2013-01-31 14:00:00,27.52,27.54,27.52,27.53,227300.0,22.2463,22.2625,22.2463,22.2544,227300.0
2013-01-31 14:05:00,27.54,27.54,27.51,27.51,387100.0,22.2625,22.2625,22.2383,22.2383,387100.0
2013-01-31 14:10:00,27.52,27.52,27.5,27.51,325600.0,22.2463,22.2463,22.2302,22.2383,325600.0
2013-01-31 14:15:00,27.5,27.51,27.5,27.5,337200.0,22.2302,22.2383,22.2302,22.2302,337200.0
2013-01-31 14:20:00,27.51,27.51,27.5,27.5,304400.0,22.2383,22.2383,22.2302,22.2302,304400.0
2013-01-31 14:25:00,27.5,27.52,27.48,27.48,555200.0,22.2302,22.2463,22.214,22.214,555200.0
2013-01-31 14:30:00,27.48,27.52,27.48,27.5,726100.0,22.214,22.2463,22.214,22.2302,726100.0
2013-01-31 14:35:00,27.5,27.52,27.49,27.51,596100.0,22.2302,22.2463,22.2221,22.2383,596100.0
2013-01-31 14:40:00,27.52,27.53,27.47,27.47,761500.0,22.2463,22.2544,22.2059,22.2059,761500.0
2013-01-31 14:45:00,27.47,27.5,27.47,27.47,374100.0,22.2059,22.2302,22.2059,22.2059,374100.0
2013-01-31 14:50:00,27.47,27.49,27.45,27.48,1103500.0,22.2059,22.2221,22.1898,22.214,1103500.0
2013-01-31 14:55:00,27.49,27.55,27.48,27.51,629600.0,22.2221,22.2706,22.214,22.2383,629600.0
2013-01-31 15:00:00,27.51,27.52,27.44,27.45,685500.0,22.2383,22.2463,22.1817,22.1898,685500.0
2013-01-31 15:05:00,27.45,27.46,27.44,27.45,428500.0,22.1898,22.1978,22.1817,22.1898,428500.0
2013-01-31 15:10:00,27.46,27.46,27.44,27.45,282800.0,22.1978,22.1978,22.1817,22.1898,282800.0
2013-01-31 15:15:00,27.45,27.47,27.43,27.47,530600.0,22.1898,22.2059,22.1736,22.2059,530600.0
2013-01-31 15:20:00,27.46,27.48,27.44,27.44,532800.0,22.1978,22.214,22.1817,22.1817,532800.0
2013-01-31 15:25:00,27.45,27.46,27.43,27.46,714300.0,22.1898,22.1978,22.1736,22.1978,714300.0
2013-01-31 15:30:00,27.45,27.48,27.43,27.48,620000.0,22.1898,22.214,22.1736,22.214,620000.0
2013-01-31 15:35:00,27.48,27.48,27.43,27.43,505100.0,22.214,22.214,22.1736,22.1736,505100.0
2013-01-31 15:40:00,27.43,27.44,27.42,27.42,729300.0,22.1736,22.1817,22.1655,22.1655,729300.0
2013-01-31 15:45:00,27.43,27.43,27.4,27.41,1111900.0,22.1736,22.1736,22.1493,22.1574,1111900.0
2013-01-31 15:50:00,27.41,27.49,27.4,27.48,2188000.0,22.1574,22.2221,22.1493,22.214,2188000.0
2013-01-31 15:55:00,27.49,27.49,27.43,27.47,4300200.0,22.2221,22.2221,22.1736,22.2059,4300200.0
2013-02-01 09:30:00,27.67,27.71,27.63,27.68,3194400.0,22.3676,22.3999,22.3353,22.3757,3194400.0
2013-02-01 09:35:00,27.68,27.68,27.55,27.59,1133400.0,22.3757,22.3757,22.2706,22.3029,1133400.0
2013-02-01 09:40:00,27.6,27.68,27.6,27.61,1077200.0,22.311,22.3757,22.311,22.3191,1077200.0
2013-02-01 09:45:00,27.61,27.64,27.6,27.61,590600.0,22.3191,22.3433,22.311,22.3191,590600.0
2013-02-01 09:50:00,27.6,27.64,27.57,27.63,1657600.0,22.311,22.3433,22.2868,22.3353,1657600.0
2013-02-01 09:55:00,27.62,27.7,27.61,27.7,1870000.0,22.3272,22.3919,22.3191,22.3919,1870000.0
2013-02-01 10:00:00,27.7,27.79,27.69,27.79,2082200.0,22.3919,22.4646,22.3838,22.4646,2082200.0
2013-02-01 10:05:00,27.78,27.89,27.78,27.85,3798200.0,22.4565,22.5454,22.4565,22.5131,3798200.0
2013-02-01 10:10:00,27.85,27.88,27.83,27.85,1548800.0,22.5131,22.5374,22.4969,22.5131,1548800.0
2013-02-01 10:15:00,27.85,27.89,27.82,27.83,1669400.0,22.5131,22.5454,22.4889,22.4969,1669400.0
2013-02-01 10:20:00,27.82,27.87,27.82,27.86,964000.0,22.4889,22.5293,22.4889,22.5212,964000.0
2013-02-01 10:25:00,27.86,27.86,27.79,27.82,1560800.0,22.5212,22.5212,22.4646,22.4889,1560800.0
2013-02-01 10:30:00,27.81,27.83,27.78,27.8,1043400.0,22.4808,22.4969,22.4565,22.4727,1043400.0
2013-02-01 10:35:00,27.8,27.82,27.78,27.8,1467600.0,22.4727,22.4889,22.4565,22.4727,1467600.0
2013-02-01 10:40:00,27.8,27.8,27.77,27.78,975400.0,22.4727,22.4727,22.4484,22.4565,975400.0
2013-02-01 10:45:00,27.77,27.8,27.77,27.78,1030000.0,22.4484,22.4727,22.4484,22.4565,1030000.0
2013-02-01 10:50:00,27.78,27.8,27.74,27.76,769400.0,22.4565,22.4727,22.4242,22.4404,769400.0
2013-02-01 10:55:00,27.76,27.83,27.75,27.83,1045400.0,22.4404,22.4969,22.4323,22.4969,1045400.0
2013-02-01 11:00:00,27.83,27.87,27.81,27.87,1449200.0,22.4969,22.5293,22.4808,22.5293,1449200.0
2013-02-01 11:05:00,27.87,27.89,27.81,27.82,1254800.0,22.5293,22.5454,22.4808,22.4889,1254800.0
2013-02-01 11:10:00,27.81,27.89,27.81,27.88,1195000.0,22.4808,22.5454,22.4808,22.5374,1195000.0
2013-02-01 11:15:00,27.87,27.9,27.85,27.86,1433000.0,22.5293,22.5535,22.5131,22.5212,1433000.0
2013-02-01 11:20:00,27.86,27.87,27.83,27.86,1099200.0,22.5212,22.5293,22.4969,22.5212,1099200.0
2013-02-01 11:25:00,27.86,27.89,27.81,27.88,1975000.0,22.5212,22.5454,22.4808,22.5374,1975000.0
2013-02-01 11:30:00,27.88,27.88,27.84,27.86,590800.0,22.5374,22.5374,22.505,22.5212,590800.0
2013-02-01 11:35:00,27.86,27.86,27.8,27.82,753400.0,22.5212,22.5212,22.4727,22.4889,753400.0
2013-02-01 11:40:00,27.82,27.89,27.82,27.88,1492400.0,22.4889,22.5454,22.4889,22.5374,1492400.0
2013-02-01 11:45:00,27.87,27.91,27.87,27.9,1090800.0,22.5293,22.5616,22.5293,22.5535,1090800.0
2013-02-01 11:50:00,27.91,27.94,27.9,27.91,859800.0,22.5616,22.5859,22.5535,22.5616,859800.0
2013-02-01 11:55:00,27.92,27.94,27.88,27.91,999000.0,22.5697,22.5859,22.5374,22.5616,999000.0
2013-02-01 12:00:00,27.91,27.92,27.89,27.91,689000.0,22.5616,22.5697,22.5454,22.5616,689000.0
2013-02-01 12:05:00,27.92,27.94,27.91,27.93,313200.0,22.5697,22.5859,22.5616,22.5778,313200.0
2013-02-01 12:10:00,27.93,27.93,27.92,27.93,240600.0,22.5778,22.5778,22.5697,22.5778,240600.0
2013-02-01 12:15:00,27.93,27.93,27.9,27.91,686200.0,22.5778,22.5778,22.5535,22.5616,686200.0
2013-02-01 12:20:00,27.9,27.93,27.9,27.92,695600.0,22.5535,22.5778,22.5535,22.5697,695600.0
2013-02-01 12:25:00,27.91,27.95,27.9,27.94,1023600.0,22.5616,22.5939,22.5535,22.5859,1023600.0
2013-02-01 12:30:00,27.94,28.0,27.94,27.98,1506000.0,22.5859,22.6344,22.5859,22.6182,1506000.0
2013-02-01 12:35:00,27.98,28.0,27.96,27.96,500800.0,22.6182,22.6344,22.602,22.602,500800.0
2013-02-01 12:40:00,27.95,27.97,27.92,27.97,696400.0,22.5939,22.6101,22.5697,22.6101,696400.0
2013-02-01 12:45:00,27.97,27.98,27.92,27.92,514200.0,22.6101,22.6182,22.5697,22.5697,514200.0
2013-02-01 12:50:00,27.92,27.98,27.92,27.97,614200.0,22.5697,22.6182,22.5697,22.6101,614200.0
2013-02-01 12:55:00,27.97,27.98,27.94,27.95,462400.0,22.6101,22.6182,22.5859,22.5939,462400.0
2013-02-01 13:00:00,27.95,27.96,27.91,27.92,690000.0,22.5939,22.602,22.5616,22.5697,690000.0
2013-02-01 13:05:00,27.92,27.95,27.92,27.95,371200.0,22.5697,22.5939,22.5697,22.5939,371200.0
2013-02-01 13:10:00,27.94,27.98,27.94,27.98,403800.0,22.5859,22.6182,22.5859,22.6182,403800.0
2013-02-01 13:15:00,27.97,28.0,27.96,28.0,1397400.0,22.6101,22.6344,22.602,22.6344,1397400.0
2013-02-01 13:20:00,28.0,28.02,27.98,27.99,2018200.0,22.6344,22.6505,22.6182,22.6263,2018200.0
2013-02-01 13:25:00,27.99,28.0,27.99,28.0,334200.0,22.6263,22.6344,22.6263,22.6344,334200.0
2013-02-01 13:30:00,28.0,28.04,27.97,28.02,1532600.0,22.6344,22.6667,22.6101,22.6505,1532600.0
2013-02-01 13:35:00,28.01,28.05,27.95,27.97,2681600.0,22.6424,22.6748,22.5939,22.6101,2681600.0
2013-02-01 13:40:00,27.97,27.97,27.92,27.94,1048200.0,22.6101,22.6101,22.5697,22.5859,1048200.0
2013-02-01 13:45:00,27.94,27.96,27.92,27.93,1239600.0,22.5859,22.602,22.5697,22.5778,1239600.0
2013-02-01 13:50:00,27.93,27.95,27.92,27.92,994400.0,22.5778,22.5939,22.5697,22.5697,994400.0
2013-02-01 13:55:00,27.93,27.93,27.89,27.91,909600.0,22.5778,22.5778,22.5454,22.5616,909600.0
2013-02-01 14:00:00,27.92,27.93,27.89,27.89,1401800.0,22.5697,22.5778,22.5454,22.5454,1401800.0
2013-02-01 14:05:00,27.89,27.92,27.89,27.92,879600.0,22.5454,22.5697,22.5454,22.5697,879600.0
2013-02-01 14:10:00,27.92,27.95,27.91,27.95,1151400.0,22.5697,22.5939,22.5616,22.5939,1151400.0
2013-02-01 14:15:00,27.94,27.95,27.94,27.94,297400.0,22.5859,22.5939,22.5859,22.5859,297400.0
2013-02-01 14:20:00,27.95,27.97,27.94,27.97,549000.0,22.5939,22.6101,22.5859,22.6101,549000.0
2013-02-01 14:25:00,27.96,27.99,27.94,27.95,1007000.0,22.602,22.6263,22.5859,22.5939,1007000.0
2013-02-01 14:30:00,27.96,27.97,27.93,27.94,427800.0,22.602,22.6101,22.5778,22.5859,427800.0
2013-02-01 14:35:00,27.94,27.97,27.93,27.95,633000.0,22.5859,22.6101,22.5778,22.5939,633000.0
2013-02-01 14:40:00,27.95,27.96,27.94,27.95,545000.0,22.5939,22.602,22.5859,22.5939,545000.0
2013-02-01 14:45:00,27.96,27.96,27.94,27.95,585400.0,22.602,22.602,22.5859,22.5939,585400.0
2013-02-01 14:50:00,27.95,27.96,27.92,27.93,1614000.0,22.5939,22.602,22.5697,22.5778,1614000.0
2013-02-01 14:55:00,27.94,27.94,27.91,27.91,996000.0,22.5859,22.5859,22.5616,22.5616,996000.0
2013-02-01 15:00:00,27.91,27.92,27.91,27.91,454400.0,22.5616,22.5697,22.5616,22.5616,454400.0
2013-02-01 15:05:00,27.92,27.94,27.91,27.92,1083600.0,22.5697,22.5859,22.5616,22.5697,1083600.0
2013-02-01 15:10:00,27.93,27.93,27.91,27.91,451000.0,22.5778,22.5778,22.5616,22.5616,451000.0
2013-02-01 15:15:00,27.91,27.93,27.9,27.93,684800.0,22.5616,22.5778,22.5535,22.5778,684800.0
2013-02-01 15:20:00,27.92,27.96,27.91,27.91,1212800.0,22.5697,22.602,22.5616,22.5616,1212800.0
2013-02-01 15:25:00,27.91,27.93,27.89,27.89,1101400.0,22.5616,22.5778,22.5454,22.5454,1101400.0
2013-02-01 15:30:00,27.9,27.9,27.83,27.86,3176800.0,22.5535,22.5535,22.4969,22.5212,3176800.0
2013-02-01 15:35:00,27.86,27.86,27.81,27.86,2618800.0,22.5212,22.5212,22.4808,22.5212,2618800.0
2013-02-01 15:40:00,27.86,27.91,27.85,27.89,2260800.0,22.5212,22.5616,22.5131,22.5454,2260800.0
2013-02-01 15:45:00,27.9,27.94,27.89,27.94,2230000.0,22.5535,22.5859,22.5454,22.5859,2230000.0
2013-02-01 15:50:00,27.94,27.96,27.85,27.92,4415000.0,22.5859,22.602,22.5131,22.5697,4415000.0
2013-02-01 15:55:00,27.92,27.94,27.88,27.94,5676800.0,22.5697,22.5859,22.5374,22.5859,5676800.0
2013-02-04 09:30:00,27.92,28.02,27.51,27.65,3570600.0,22.5697,22.6505,22.2383,22.3514,3570600.0
2013-02-04 09:35:00,27.64,27.76,27.6,27.75,952900.0,22.3433,22.4404,22.311,22.4323,952900.0
2013-02-04 09:40:00,27.75,27.79,27.68,27.75,766600.0,22.4323,22.4646,22.3757,22.4323,766600.0
2013-02-04 09:45:00,27.76,27.77,27.68,27.74,555300.0,22.4404,22.4484,22.3757,22.4242,555300.0
2013-02-04 09:50:00,27.75,27.85,27.73,27.81,576000.0,22.4323,22.5131,22.4161,22.4808,576000.0
2013-02-04 09:55:00,27.8,27.87,27.8,27.86,385700.0,22.4727,22.5293,22.4727,22.5212,385700.0
2013-02-04 10:00:00,27.86,27.87,27.75,27.79,536300.0,22.5212,22.5293,22.4323,22.4646,536300.0
2013-02-04 10:05:00,27.79,27.81,27.75,27.79,281700.0,22.4646,22.4808,22.4323,22.4646,281700.0
2013-02-04 10:10:00,27.8,27.83,27.77,27.82,488200.0,22.4727,22.4969,22.4484,22.4889,488200.0
2013-02-04 10:15:00,27.83,27.83,27.75,27.77,402600.0,22.4969,22.4969,22.4323,22.4484,402600.0
2013-02-04 10:20:00,27.77,27.81,27.75,27.81,534400.0,22.4484,22.4808,22.4323,22.4808,534400.0
2013-02-04 10:25:00,27.81,27.86,27.8,27.85,322800.0,22.4808,22.5212,22.4727,22.5131,322800.0
2013-02-04 10:30:00,27.86,27.86,27.76,27.79,259700.0,22.5212,22.5212,22.4404,22.4646,259700.0
2013-02-04 10:35:00,27.79,27.8,27.74,27.77,356300.0,22.4646,22.4727,22.4242,22.4484,356300.0
2013-02-04 10:40:00,27.77,27.8,27.75,27.77,285000.0,22.4484,22.4727,22.4323,22.4484,285000.0
2013-02-04 10:45:00,27.77,27.82,27.75,27.77,856400.0,22.4484,22.4889,22.4323,22.4484,856400.0
2013-02-04 10:50:00,27.76,27.78,27.74,27.77,379800.0,22.4404,22.4565,22.4242,22.4484,379800.0
2013-02-04 10:55:00,27.78,27.78,27.75,27.76,405000.0,22.4565,22.4565,22.4323,22.4404,405000.0
2013-02-04 11:00:00,27.77,27.79,27.74,27.79,442500.0,22.4484,22.4646,22.4242,22.4646,442500.0
2013-02-04 11:05:00,27.79,27.81,27.77,27.81,276400.0,22.4646,22.4808,22.4484,22.4808,276400.0
2013-02-04 11:10:00,27.81,27.84,27.79,27.81,1232600.0,22.4808,22.505,22.4646,22.4808,1232600.0
2013-02-04 11:15:00,27.82,27.83,27.8,27.81,554900.0,22.4889,22.4969,22.4727,22.4808,554900.0
2013-02-04 11:20:00,27.8,27.81,27.77,27.77,275400.0,22.4727,22.4808,22.4484,22.4484,275400.0
2013-02-04 11:25:00,27.77,27.78,27.74,27.75,639400.0,22.4484,22.4565,22.4242,22.4323,639400.0
2013-02-04 11:30:00,27.75,27.76,27.63,27.68,1786500.0,22.4323,22.4404,22.3353,22.3757,1786500.0
2013-02-04 11:35:00,27.68,27.69,27.62,27.63,617200.0,22.3757,22.3838,22.3272,22.3353,617200.0
2013-02-04 11:40:00,27.63,27.67,27.6,27.66,660700.0,22.3353,22.3676,22.311,22.3595,660700.0
2013-02-04 11:45:00,27.66,27.67,27.64,27.66,382600.0,22.3595,22.3676,22.3433,22.3595,382600.0
2013-02-04 11:50:00,27.66,27.67,27.63,27.67,289500.0,22.3595,22.3676,22.3353,22.3676,289500.0
2013-02-04 11:55:00,27.66,27.68,27.63,27.64,895200.0,22.3595,22.3757,22.3353,22.3433,895200.0
2013-02-04 12:00:00,27.64,27.65,27.6,27.61,1086000.0,22.3433,22.3514,22.311,22.3191,1086000.0
2013-02-04 12:05:00,27.6,27.62,27.55,27.59,680500.0,22.311,22.3272,22.2706,22.3029,680500.0
2013-02-04 12:10:00,27.59,27.68,27.59,27.65,725800.0,22.3029,22.3757,22.3029,22.3514,725800.0
2013-02-04 12:15:00,27.64,27.65,27.63,27.63,235800.0,22.3433,22.3514,22.3353,22.3353,235800.0
2013-02-04 12:20:00,27.64,27.66,27.62,27.64,335100.0,22.3433,22.3595,22.3272,22.3433,335100.0
2013-02-04 12:25:00,27.64,27.66,27.63,27.64,269700.0,22.3433,22.3595,22.3353,22.3433,269700.0
2013-02-04 12:30:00,27.64,27.64,27.6,27.62,549700.0,22.3433,22.3433,22.311,22.3272,549700.0
2013-02-04 12:35:00,27.61,27.63,27.6,27.61,778100.0,22.3191,22.3353,22.311,22.3191,778100.0
2013-02-04 12:40:00,27.62,27.63,27.6,27.62,331100.0,22.3272,22.3353,22.311,22.3272,331100.0
2013-02-04 12:45:00,27.62,27.63,27.6,27.6,317500.0,22.3272,22.3353,22.311,22.311,317500.0
2013-02-04 12:50:00,27.61,27.61,27.57,27.57,475400.0,22.3191,22.3191,22.2868,22.2868,475400.0
2013-02-04 12:55:00,27.58,27.59,27.57,27.58,122800.0,22.2948,22.3029,22.2868,22.2948,122800.0
2013-02-04 13:00:00,27.57,27.6,27.57,27.59,297200.0,22.2868,22.311,22.2868,22.3029,297200.0
2013-02-04 13:05:00,27.58,27.6,27.57,27.59,279700.0,22.2948,22.311,22.2868,22.3029,279700.0
2013-02-04 13:10:00,27.59,27.59,27.57,27.59,292100.0,22.3029,22.3029,22.2868,22.3029,292100.0
2013-02-04 13:15:00,27.59,27.6,27.56,27.6,468400.0,22.3029,22.311,22.2787,22.311,468400.0
2013-02-04 13:20:00,27.6,27.6,27.56,27.57,249800.0,22.311,22.311,22.2787,22.2868,249800.0
2013-02-04 13:25:00,27.56,27.58,27.51,27.51,375700.0,22.2787,22.2948,22.2383,22.2383,375700.0
2013-02-04 13:30:00,27.52,27.54,27.5,27.54,861700.0,22.2463,22.2625,22.2302,22.2625,861700.0
2013-02-04 13:35:00,27.54,27.55,27.52,27.54,392200.0,22.2625,22.2706,22.2463,22.2625,392200.0
2013-02-04 13:40:00,27.53,27.55,27.53,27.54,310300.0,22.2544,22.2706,22.2544,22.2625,310300.0
2013-02-04 13:45:00,27.55,27.55,27.5,27.52,532600.0,22.2706,22.2706,22.2302,22.2463,532600.0
2013-02-04 13:50:00,27.52,27.53,27.49,27.53,465900.0,22.2463,22.2544,22.2221,22.2544,465900.0
2013-02-04 13:55:00,27.53,27.54,27.52,27.53,262300.0,22.2544,22.2625,22.2463,22.2544,262300.0
2013-02-04 14:00:00,27.54,27.56,27.51,27.55,494000.0,22.2625,22.2787,22.2383,22.2706,494000.0
2013-02-04 14:05:00,27.55,27.58,27.54,27.57,649600.0,22.2706,22.2948,22.2625,22.2868,649600.0
2013-02-04 14:10:00,27.57,27.58,27.56,27.57,191600.0,22.2868,22.2948,22.2787,22.2868,191600.0
2013-02-04 14:15:00,27.57,27.57,27.53,27.53,294500.0,22.2868,22.2868,22.2544,22.2544,294500.0
2013-02-04 14:20:00,27.54,27.57,27.53,27.55,738200.0,22.2625,22.2868,22.2544,22.2706,738200.0
2013-02-04 14:25:00,27.55,27.57,27.53,27.56,562800.0,22.2706,22.2868,22.2544,22.2787,562800.0
2013-02-04 14:30:00,27.56,27.57,27.53,27.56,324700.0,22.2787,22.2868,22.2544,22.2787,324700.0
2013-02-04 14:35:00,27.55,27.56,27.52,27.54,456900.0,22.2706,22.2787,22.2463,22.2625,456900.0
2013-02-04 14:40:00,27.55,27.58,27.54,27.58,289000.0,22.2706,22.2948,22.2625,22.2948,289000.0
2013-02-04 14:45:00,27.58,27.58,27.53,27.56,466500.0,22.2948,22.2948,22.2544,22.2787,466500.0
2013-02-04 14:50:00,27.57,27.57,27.54,27.56,366200.0,22.2868,22.2868,22.2625,22.2787,366200.0
2013-02-04 14:55:00,27.56,27.61,27.55,27.59,301500.0,22.2787,22.3191,22.2706,22.3029,301500.0
2013-02-04 15:00:00,27.59,27.6,27.55,27.55,182700.0,22.3029,22.311,22.2706,22.2706,182700.0
2013-02-04 15:05:00,27.55,27.57,27.54,27.55,334300.0,22.2706,22.2868,22.2625,22.2706,334300.0
2013-02-04 15:10:00,27.55,27.56,27.53,27.55,437000.0,22.2706,22.2787,22.2544,22.2706,437000.0
2013-02-04 15:15:00,27.55,27.56,27.54,27.54,395500.0,22.2706,22.2787,22.2625,22.2625,395500.0
2013-02-04 15:20:00,27.55,27.55,27.53,27.53,464300.0,22.2706,22.2706,22.2544,22.2544,464300.0
2013-02-04 15:25:00,27.53,27.55,27.53,27.55,270600.0,22.2544,22.2706,22.2544,22.2706,270600.0
2013-02-04 15:30:00,27.55,27.56,27.52,27.53,500800.0,22.2706,22.2787,22.2463,22.2544,500800.0
2013-02-04 15:35:00,27.53,27.53,27.49,27.49,581800.0,22.2544,22.2544,22.2221,22.2221,581800.0
2013-02-04 15:40:00,27.5,27.53,27.48,27.51,844300.0,22.2302,22.2544,22.214,22.2383,844300.0
2013-02-04 15:45:00,27.5,27.52,27.47,27.49,1252000.0,22.2302,22.2463,22.2059,22.2221,1252000.0
2013-02-04 15:50:00,27.48,27.48,27.43,27.46,1291200.0,22.214,22.214,22.1736,22.1978,1291200.0
2013-02-04 15:55:00,27.47,27.47,27.42,27.43,1897400.0,22.2059,22.2059,22.1655,22.1736,1897400.0
2013-02-05 09:30:00,27.62,27.63,27.37,27.47,1736400.0,22.3272,22.3353,22.1251,22.2059,1736400.0
2013-02-05 09:35:00,27.48,27.56,27.36,27.4,843700.0,22.214,22.2787,22.117,22.1493,843700.0
2013-02-05 09:40:00,27.4,27.47,27.38,27.41,770000.0,22.1493,22.2059,22.1332,22.1574,770000.0
2013-02-05 09:45:00,27.42,27.48,27.41,27.47,453100.0,22.1655,22.214,22.1574,22.2059,453100.0
2013-02-05 09:50:00,27.48,27.54,27.47,27.53,611200.0,22.214,22.2625,22.2059,22.2544,611200.0
2013-02-05 09:55:00,27.53,27.62,27.53,27.58,546500.0,22.2544,22.3272,22.2544,22.2948,546500.0
2013-02-05 10:00:00,27.58,27.66,27.55,27.64,694900.0,22.2948,22.3595,22.2706,22.3433,694900.0
2013-02-05 10:05:00,27.64,27.66,27.59,27.59,481700.0,22.3433,22.3595,22.3029,22.3029,481700.0
2013-02-05 10:10:00,27.6,27.62,27.57,27.59,782000.0,22.311,22.3272,22.2868,22.3029,782000.0
2013-02-05 10:15:00,27.58,27.63,27.56,27.57,330200.0,22.2948,22.3353,22.2787,22.2868,330200.0
2013-02-05 10:20:00,27.56,27.61,27.56,27.59,423000.0,22.2787,22.3191,22.2787,22.3029,423000.0
2013-02-05 10:25:00,27.58,27.62,27.58,27.6,394500.0,22.2948,22.3272,22.2948,22.311,394500.0
2013-02-05 10:30:00,27.6,27.6,27.53,27.55,241700.0,22.311,22.311,22.2544,22.2706,241700.0
2013-02-05 10:35:00,27.55,27.58,27.53,27.58,377000.0,22.2706,22.2948,22.2544,22.2948,377000.0
2013-02-05 10:40:00,27.58,27.6,27.55,27.56,246400.0,22.2948,22.311,22.2706,22.2787,246400.0
2013-02-05 10:45:00,27.55,27.56,27.52,27.54,482700.0,22.2706,22.2787,22.2463,22.2625,482700.0
2013-02-05 10:50:00,27.54,27.57,27.5,27.51,591800.0,22.2625,22.2868,22.2302,22.2383,591800.0
2013-02-05 10:55:00,27.51,27.52,27.49,27.52,289900.0,22.2383,22.2463,22.2221,22.2463,289900.0
2013-02-05 11:00:00,27.52,27.57,27.51,27.57,506300.0,22.2463,22.2868,22.2383,22.2868,506300.0
2013-02-05 11:05:00,27.56,27.57,27.54,27.55,306700.0,22.2787,22.2868,22.2625,22.2706,306700.0
2013-02-05 11:10:00,27.55,27.59,27.54,27.58,377900.0,22.2706,22.3029,22.2625,22.2948,377900.0
2013-02-05 11:15:00,27.58,27.59,27.55,27.57,477800.0,22.2948,22.3029,22.2706,22.2868,477800.0
2013-02-05 11:20:00,27.57,27.57,27.55,27.55,263700.0,22.2868,22.2868,22.2706,22.2706,263700.0
2013-02-05 11:25:00,27.56,27.56,27.54,27.55,279000.0,22.2787,22.2787,22.2625,22.2706,279000.0
2013-02-05 11:30:00,27.56,27.61,27.55,27.61,614200.0,22.2787,22.3191,22.2706,22.3191,614200.0
2013-02-05 11:35:00,27.61,27.63,27.59,27.6,238000.0,22.3191,22.3353,22.3029,22.311,238000.0
2013-02-05 11:40:00,27.6,27.6,27.55,27.56,429300.0,22.311,22.311,22.2706,22.2787,429300.0
2013-02-05 11:45:00,27.55,27.6,27.55,27.59,452800.0,22.2706,22.311,22.2706,22.3029,452800.0
2013-02-05 11:50:00,27.59,27.59,27.56,27.59,191100.0,22.3029,22.3029,22.2787,22.3029,191100.0
2013-02-05 11:55:00,27.58,27.59,27.57,27.58,123900.0,22.2948,22.3029,22.2868,22.2948,123900.0
2013-02-05 12:00:00,27.58,27.6,27.55,27.6,221000.0,22.2948,22.311,22.2706,22.311,221000.0
2013-02-05 12:05:00,27.6,27.6,27.57,27.57,285300.0,22.311,22.311,22.2868,22.2868,285300.0
2013-02-05 12:10:00,27.57,27.6,27.56,27.57,341900.0,22.2868,22.311,22.2787,22.2868,341900.0
2013-02-05 12:15:00,27.57,27.58,27.57,27.57,125800.0,22.2868,22.2948,22.2868,22.2868,125800.0
2013-02-05 12:20:00,27.57,27.58,27.55,27.57,410900.0,22.2868,22.2948,22.2706,22.2868,410900.0
2013-02-05 12:25:00,27.56,27.57,27.55,27.55,458300.0,22.2787,22.2868,22.2706,22.2706,458300.0
2013-02-05 12:30:00,27.55,27.56,27.55,27.56,193800.0,22.2706,22.2787,22.2706,22.2787,193800.0
2013-02-05 12:35:00,27.56,27.56,27.53,27.53,305300.0,22.2787,22.2787,22.2544,22.2544,305300.0
2013-02-05 12:40:00,27.54,27.55,27.53,27.55,306700.0,22.2625,22.2706,22.2544,22.2706,306700.0
2013-02-05 12:45:00,27.55,27.58,27.54,27.57,399100.0,22.2706,22.2948,22.2625,22.2868,399100.0
2013-02-05 12:50:00,27.58,27.58,27.56,27.57,131100.0,22.2948,22.2948,22.2787,22.2868,131100.0
2013-02-05 12:55:00,27.57,27.58,27.56,27.57,242400.0,22.2868,22.2948,22.2787,22.2868,242400.0
2013-02-05 13:00:00,27.56,27.58,27.56,27.58,399200.0,22.2787,22.2948,22.2787,22.2948,399200.0
2013-02-05 13:05:00,27.58,27.59,27.57,27.59,221100.0,22.2948,22.3029,22.2868,22.3029,221100.0
2013-02-05 13:10:00,27.59,27.59,27.58,27.59,226900.0,22.3029,22.3029,22.2948,22.3029,226900.0
2013-02-05 13:15:00,27.59,27.6,27.57,27.57,271500.0,22.3029,22.311,22.2868,22.2868,271500.0
2013-02-05 13:20:00,27.57,27.58,27.57,27.58,92500.0,22.2868,22.2948,22.2868,22.2948,92500.0
2013-02-05 13:25:00,27.57,27.59,27.57,27.58,170300.0,22.2868,22.3029,22.2868,22.2948,170300.0
2013-02-05 13:30:00,27.59,27.59,27.56,27.57,203300.0,22.3029,22.3029,22.2787,22.2868,203300.0
2013-02-05 13:35:00,27.57,27.57,27.56,27.57,109000.0,22.2868,22.2868,22.2787,22.2868,109000.0
2013-02-05 13:40:00,27.56,27.57,27.56,27.57,65700.0,22.2787,22.2868,22.2787,22.2868,65700.0
2013-02-05 13:45:00,27.57,27.57,27.56,27.57,248800.0,22.2868,22.2868,22.2787,22.2868,248800.0
2013-02-05 13:50:00,27.57,27.57,27.56,27.57,108400.0,22.2868,22.2868,22.2787,22.2868,108400.0
2013-02-05 13:55:00,27.57,27.57,27.55,27.57,283100.0,22.2868,22.2868,22.2706,22.2868,283100.0
2013-02-05 14:00:00,27.56,27.57,27.56,27.57,83800.0,22.2787,22.2868,22.2787,22.2868,83800.0
2013-02-05 14:05:00,27.56,27.57,27.55,27.57,478800.0,22.2787,22.2868,22.2706,22.2868,478800.0
2013-02-05 14:10:00,27.57,27.59,27.56,27.59,163300.0,22.2868,22.3029,22.2787,22.3029,163300.0
2013-02-05 14:15:00,27.59,27.62,27.59,27.61,681900.0,22.3029,22.3272,22.3029,22.3191,681900.0
2013-02-05 14:20:00,27.61,27.62,27.59,27.6,274600.0,22.3191,22.3272,22.3029,22.311,274600.0
2013-02-05 14:25:00,27.59,27.61,27.59,27.59,122900.0,22.3029,22.3191,22.3029,22.3029,122900.0
2013-02-05 14:30:00,27.6,27.61,27.57,27.58,331200.0,22.311,22.3191,22.2868,22.2948,331200.0
2013-02-05 14:35:00,27.58,27.59,27.57,27.58,137700.0,22.2948,22.3029,22.2868,22.2948,137700.0
2013-02-05 14:40:00,27.58,27.6,27.58,27.6,345500.0,22.2948,22.311,22.2948,22.311,345500.0
2013-02-05 14:45:00,27.6,27.61,27.58,27.59,447900.0,22.311,22.3191,22.2948,22.3029,447900.0
2013-02-05 14:50:00,27.58,27.59,27.57,27.57,276300.0,22.2948,22.3029,22.2868,22.2868,276300.0
2013-02-05 14:55:00,27.58,27.58,27.57,27.58,128500.0,22.2948,22.2948,22.2868,22.2948,128500.0
2013-02-05 15:00:00,27.58,27.58,27.56,27.56,408400.0,22.2948,22.2948,22.2787,22.2787,408400.0
2013-02-05 15:05:00,27.56,27.57,27.55,27.55,276600.0,22.2787,22.2868,22.2706,22.2706,276600.0
2013-02-05 15:10:00,27.55,27.57,27.54,27.56,532700.0,22.2706,22.2868,22.2625,22.2787,532700.0
2013-02-05 15:15:00,27.56,27.57,27.55,27.55,185700.0,22.2787,22.2868,22.2706,22.2706,185700.0
2013-02-05 15:20:00,27.55,27.56,27.53,27.53,264100.0,22.2706,22.2787,22.2544,22.2544,264100.0
2013-02-05 15:25:00,27.54,27.54,27.5,27.51,524800.0,22.2625,22.2625,22.2302,22.2383,524800.0
2013-02-05 15:30:00,27.51,27.52,27.5,27.52,592600.0,22.2383,22.2463,22.2302,22.2463,592600.0
2013-02-05 15:35:00,27.52,27.52,27.48,27.49,646300.0,22.2463,22.2463,22.214,22.2221,646300.0
2013-02-05 15:40:00,27.48,27.52,27.48,27.5,1135100.0,22.214,22.2463,22.214,22.2302,1135100.0
2013-02-05 15:45:00,27.5,27.51,27.49,27.51,784600.0,22.2302,22.2383,22.2221,22.2383,784600.0
2013-02-05 15:50:00,27.5,27.54,27.49,27.51,1273300.0,22.2302,22.2625,22.2221,22.2383,1273300.0
2013-02-05 15:55:00,27.5,27.52,27.47,27.49,1661100.0,22.2302,22.2463,22.2059,22.2221,1661100.0
2013-02-06 09:30:00,27.36,27.49,27.35,27.44,1437700.0,22.117,22.2221,22.1089,22.1817,1437700.0
2013-02-06 09:35:00,27.44,27.49,27.37,27.44,1106000.0,22.1817,22.2221,22.1251,22.1817,1106000.0
2013-02-06 09:40:00,27.44,27.49,27.41,27.47,525500.0,22.1817,22.2221,22.1574,22.2059,525500.0
2013-02-06 09:45:00,27.46,27.48,27.4,27.43,467500.0,22.1978,22.214,22.1493,22.1736,467500.0
2013-02-06 09:50:00,27.44,27.47,27.43,27.45,467400.0,22.1817,22.2059,22.1736,22.1898,467400.0
2013-02-06 09:55:00,27.44,27.49,27.44,27.46,430800.0,22.1817,22.2221,22.1817,22.1978,430800.0
2013-02-06 10:00:00,27.46,27.48,27.42,27.45,921800.0,22.1978,22.214,22.1655,22.1898,921800.0
2013-02-06 10:05:00,27.45,27.48,27.43,27.44,734200.0,22.1898,22.214,22.1736,22.1817,734200.0
2013-02-06 10:10:00,27.44,27.46,27.43,27.46,404800.0,22.1817,22.1978,22.1736,22.1978,404800.0
2013-02-06 10:15:00,27.46,27.46,27.42,27.45,481300.0,22.1978,22.1978,22.1655,22.1898,481300.0
2013-02-06 10:20:00,27.45,27.46,27.43,27.44,290300.0,22.1898,22.1978,22.1736,22.1817,290300.0
2013-02-06 10:25:00,27.44,27.47,27.43,27.46,358600.0,22.1817,22.2059,22.1736,22.1978,358600.0
2013-02-06 10:30:00,27.46,27.46,27.4,27.42,525900.0,22.1978,22.1978,22.1493,22.1655,525900.0
2013-02-06 10:35:00,27.43,27.43,27.41,27.41,305800.0,22.1736,22.1736,22.1574,22.1574,305800.0
2013-02-06 10:40:00,27.42,27.46,27.41,27.44,391300.0,22.1655,22.1978,22.1574,22.1817,391300.0
2013-02-06 10:45:00,27.45,27.45,27.42,27.45,312300.0,22.1898,22.1898,22.1655,22.1898,312300.0
2013-02-06 10:50:00,27.45,27.48,27.44,27.47,840400.0,22.1898,22.214,22.1817,22.2059,840400.0
2013-02-06 10:55:00,27.47,27.48,27.45,27.45,447200.0,22.2059,22.214,22.1898,22.1898,447200.0
2013-02-06 11:00:00,27.45,27.48,27.44,27.46,392300.0,22.1898,22.214,22.1817,22.1978,392300.0
2013-02-06 11:05:00,27.47,27.48,27.46,27.46,432700.0,22.2059,22.214,22.1978,22.1978,432700.0
2013-02-06 11:10:00,27.47,27.48,27.46,27.47,251200.0,22.2059,22.214,22.1978,22.2059,251200.0
2013-02-06 11:15:00,27.47,27.48,27.45,27.46,296800.0,22.2059,22.214,22.1898,22.1978,296800.0
2013-02-06 11:20:00,27.46,27.49,27.45,27.48,487600.0,22.1978,22.2221,22.1898,22.214,487600.0
2013-02-06 11:25:00,27.48,27.51,27.47,27.51,537200.0,22.214,22.2383,22.2059,22.2383,537200.0
2013-02-06 11:30:00,27.5,27.54,27.49,27.53,537000.0,22.2302,22.2625,22.2221,22.2544,537000.0
2013-02-06 11:35:00,27.52,27.52,27.48,27.49,398200.0,22.2463,22.2463,22.214,22.2221,398200.0
2013-02-06 11:40:00,27.49,27.53,27.48,27.5,322900.0,22.2221,22.2544,22.214,22.2302,322900.0
2013-02-06 11:45:00,27.49,27.51,27.48,27.49,251200.0,22.2221,22.2383,22.214,22.2221,251200.0
2013-02-06 11:50:00,27.5,27.5,27.49,27.49,207800.0,22.2302,22.2302,22.2221,22.2221,207800.0
2013-02-06 11:55:00,27.5,27.5,27.49,27.5,75100.0,22.2302,22.2302,22.2221,22.2302,75100.0
2013-02-06 12:00:00,27.5,27.51,27.48,27.49,303800.0,22.2302,22.2383,22.214,22.2221,303800.0
2013-02-06 12:05:00,27.48,27.53,27.48,27.51,519500.0,22.214,22.2544,22.214,22.2383,519500.0
2013-02-06 12:10:00,27.5,27.52,27.5,27.51,312100.0,22.2302,22.2463,22.2302,22.2383,312100.0
2013-02-06 12:15:00,27.51,27.51,27.5,27.51,61000.0,22.2383,22.2383,22.2302,22.2383,61000.0
2013-02-06 12:20:00,27.51,27.51,27.49,27.51,265300.0,22.2383,22.2383,22.2221,22.2383,265300.0
2013-02-06 12:25:00,27.51,27.51,27.49,27.5,97200.0,22.2383,22.2383,22.2221,22.2302,97200.0
2013-02-06 12:30:00,27.5,27.52,27.49,27.52,500700.0,22.2302,22.2463,22.2221,22.2463,500700.0
2013-02-06 12:35:00,27.52,27.54,27.51,27.52,575800.0,22.2463,22.2625,22.2383,22.2463,575800.0
2013-02-06 12:40:00,27.52,27.54,27.51,27.53,273200.0,22.2463,22.2625,22.2383,22.2544,273200.0
2013-02-06 12:45:00,27.53,27.54,27.5,27.52,180300.0,22.2544,22.2625,22.2302,22.2463,180300.0
2013-02-06 12:50:00,27.52,27.53,27.51,27.52,468500.0,22.2463,22.2544,22.2383,22.2463,468500.0
2013-02-06 12:55:00,27.52,27.52,27.49,27.49,246300.0,22.2463,22.2463,22.2221,22.2221,246300.0
2013-02-06 13:00:00,27.5,27.5,27.46,27.47,267600.0,22.2302,22.2302,22.1978,22.2059,267600.0
2013-02-06 13:05:00,27.48,27.48,27.44,27.46,331000.0,22.214,22.214,22.1817,22.1978,331000.0
2013-02-06 13:10:00,27.46,27.47,27.45,27.47,121100.0,22.1978,22.2059,22.1898,22.2059,121100.0
2013-02-06 13:15:00,27.46,27.47,27.46,27.47,106400.0,22.1978,22.2059,22.1978,22.2059,106400.0
2013-02-06 13:20:00,27.46,27.5,27.37,27.37,964200.0,22.1978,22.2302,22.1251,22.1251,964200.0
2013-02-06 13:25:00,27.38,27.41,27.32,27.34,1291200.0,22.1332,22.1574,22.0847,22.1008,1291200.0
2013-02-06 13:30:00,27.34,27.35,27.3,27.32,952900.0,22.1008,22.1089,22.0685,22.0847,952900.0
2013-02-06 13:35:00,27.32,27.36,27.31,27.33,577000.0,22.0847,22.117,22.0766,22.0928,577000.0
2013-02-06 13:40:00,27.33,27.34,27.31,27.31,332900.0,22.0928,22.1008,22.0766,22.0766,332900.0
2013-02-06 13:45:00,27.31,27.33,27.3,27.31,629300.0,22.0766,22.0928,22.0685,22.0766,629300.0
2013-02-06 13:50:00,27.32,27.32,27.29,27.3,614100.0,22.0847,22.0847,22.0604,22.0685,614100.0
2013-02-06 13:55:00,27.3,27.31,27.29,27.3,244400.0,22.0685,22.0766,22.0604,22.0685,244400.0
2013-02-06 14:00:00,27.3,27.3,27.28,27.28,450300.0,22.0685,22.0685,22.0523,22.0523,450300.0
2013-02-06 14:05:00,27.29,27.3,27.28,27.3,510400.0,22.0604,22.0685,22.0523,22.0685,510400.0
2013-02-06 14:10:00,27.3,27.3,27.29,27.3,572500.0,22.0685,22.0685,22.0604,22.0685,572500.0
2013-02-06 14:15:00,27.29,27.3,27.29,27.3,250300.0,22.0604,22.0685,22.0604,22.0685,250300.0
2013-02-06 14:20:00,27.3,27.32,27.29,27.31,330000.0,22.0685,22.0847,22.0604,22.0766,330000.0
2013-02-06 14:25:00,27.3,27.31,27.27,27.28,349900.0,22.0685,22.0766,22.0443,22.0523,349900.0
2013-02-06 14:30:00,27.28,27.29,27.27,27.29,415000.0,22.0523,22.0604,22.0443,22.0604,415000.0
2013-02-06 14:35:00,27.29,27.29,27.26,27.27,520700.0,22.0604,22.0604,22.0362,22.0443,520700.0
2013-02-06 14:40:00,27.27,27.3,27.27,27.29,264000.0,22.0443,22.0685,22.0443,22.0604,264000.0
2013-02-06 14:45:00,27.29,27.32,27.28,27.3,457900.0,22.0604,22.0847,22.0523,22.0685,457900.0
2013-02-06 14:50:00,27.3,27.31,27.27,27.3,507000.0,22.0685,22.0766,22.0443,22.0685,507000.0
2013-02-06 14:55:00,27.29,27.32,27.29,27.32,236100.0,22.0604,22.0847,22.0604,22.0847,236100.0
2013-02-06 15:00:00,27.31,27.35,27.31,27.31,366000.0,22.0766,22.1089,22.0766,22.0766,366000.0
2013-02-06 15:05:00,27.31,27.32,27.3,27.31,377100.0,22.0766,22.0847,22.0685,22.0766,377100.0
2013-02-06 15:10:00,27.3,27.32,27.25,27.28,661300.0,22.0685,22.0847,22.0281,22.0523,661300.0
2013-02-06 15:15:00,27.28,27.31,27.27,27.29,247100.0,22.0523,22.0766,22.0443,22.0604,247100.0
2013-02-06 15:20:00,27.29,27.3,27.28,27.29,236200.0,22.0604,22.0685,22.0523,22.0604,236200.0
2013-02-06 15:25:00,27.29,27.32,27.29,27.32,365000.0,22.0604,22.0847,22.0604,22.0847,365000.0
2013-02-06 15:30:00,27.32,27.32,27.3,27.32,379800.0,22.0847,22.0847,22.0685,22.0847,379800.0
2013-02-06 15:35:00,27.31,27.32,27.29,27.29,265500.0,22.0766,22.0847,22.0604,22.0604,265500.0
2013-02-06 15:40:00,27.29,27.31,27.29,27.29,338800.0,22.0604,22.0766,22.0604,22.0604,338800.0
2013-02-06 15:45:00,27.29,27.3,27.28,27.28,832200.0,22.0604,22.0685,22.0523,22.0523,832200.0
2013-02-06 15:50:00,27.29,27.3,27.26,27.3,1411600.0,22.0604,22.0685,22.0362,22.0685,1411600.0
2013-02-06 15:55:00,27.3,27.34,27.29,27.34,1670600.0,22.0685,22.1008,22.0604,22.1008,1670600.0
2013-02-07 09:30:00,27.35,27.38,27.26,27.34,1104600.0,22.1089,22.1332,22.0362,22.1008,1104600.0
2013-02-07 09:35:00,27.33,27.35,27.28,27.33,836500.0,22.0928,22.1089,22.0523,22.0928,836500.0
2013-02-07 09:40:00,27.33,27.34,27.27,27.31,397800.0,22.0928,22.1008,22.0443,22.0766,397800.0
2013-02-07 09:45:00,27.31,27.39,27.3,27.36,605700.0,22.0766,22.1413,22.0685,22.117,605700.0
2013-02-07 09:50:00,27.37,27.37,27.25,27.27,475500.0,22.1251,22.1251,22.0281,22.0443,475500.0
2013-02-07 09:55:00,27.27,27.32,27.26,27.3,500600.0,22.0443,22.0847,22.0362,22.0685,500600.0
2013-02-07 10:00:00,27.31,27.31,27.28,27.3,421900.0,22.0766,22.0766,22.0523,22.0685,421900.0
2013-02-07 10:05:00,27.3,27.32,27.27,27.3,453200.0,22.0685,22.0847,22.0443,22.0685,453200.0
2013-02-07 10:10:00,27.3,27.32,27.26,27.27,714500.0,22.0685,22.0847,22.0362,22.0443,714500.0
2013-02-07 10:15:00,27.27,27.28,27.24,27.26,1242800.0,22.0443,22.0523,22.02,22.0362,1242800.0
2013-02-07 10:20:00,27.26,27.27,27.15,27.16,1313800.0,22.0362,22.0443,21.9472,21.9553,1313800.0
2013-02-07 10:25:00,27.16,27.18,27.1,27.18,1000500.0,21.9553,21.9715,21.9068,21.9715,1000500.0
2013-02-07 10:30:00,27.18,27.2,27.15,27.17,632100.0,21.9715,21.9877,21.9472,21.9634,632100.0
2013-02-07 10:35:00,27.17,27.18,27.13,27.16,529000.0,21.9634,21.9715,21.9311,21.9553,529000.0
2013-02-07 10:40:00,27.17,27.19,27.14,27.15,426800.0,21.9634,21.9796,21.9392,21.9472,426800.0
2013-02-07 10:45:00,27.15,27.18,27.13,27.16,516700.0,21.9472,21.9715,21.9311,21.9553,516700.0
2013-02-07 10:50:00,27.17,27.19,27.12,27.13,1099700.0,21.9634,21.9796,21.923,21.9311,1099700.0
2013-02-07 10:55:00,27.13,27.17,27.13,27.17,441100.0,21.9311,21.9634,21.9311,21.9634,441100.0
2013-02-07 11:00:00,27.17,27.19,27.15,27.17,384000.0,21.9634,21.9796,21.9472,21.9634,384000.0
2013-02-07 11:05:00,27.16,27.2,27.16,27.19,199200.0,21.9553,21.9877,21.9553,21.9796,199200.0
2013-02-07 11:10:00,27.18,27.19,27.14,27.15,503800.0,21.9715,21.9796,21.9392,21.9472,503800.0
2013-02-07 11:15:00,27.16,27.17,27.15,27.17,372100.0,21.9553,21.9634,21.9472,21.9634,372100.0
2013-02-07 11:20:00,27.16,27.19,27.15,27.16,339100.0,21.9553,21.9796,21.9472,21.9553,339100.0
2013-02-07 11:25:00,27.16,27.17,27.11,27.14,566000.0,21.9553,21.9634,21.9149,21.9392,566000.0
2013-02-07 11:30:00,27.14,27.16,27.14,27.15,345200.0,21.9392,21.9553,21.9392,21.9472,345200.0
2013-02-07 11:35:00,27.15,27.16,27.12,27.15,557000.0,21.9472,21.9553,21.923,21.9472,557000.0
2013-02-07 11:40:00,27.15,27.16,27.13,27.15,405400.0,21.9472,21.9553,21.9311,21.9472,405400.0
2013-02-07 11:45:00,27.14,27.17,27.13,27.14,255300.0,21.9392,21.9634,21.9311,21.9392,255300.0
2013-02-07 11:50:00,27.15,27.17,27.14,27.15,297600.0,21.9472,21.9634,21.9392,21.9472,297600.0
2013-02-07 11:55:00,27.16,27.17,27.14,27.14,302600.0,21.9553,21.9634,21.9392,21.9392,302600.0
2013-02-07 12:00:00,27.15,27.19,27.14,27.19,589300.0,21.9472,21.9796,21.9392,21.9796,589300.0
2013-02-07 12:05:00,27.18,27.2,27.18,27.19,216900.0,21.9715,21.9877,21.9715,21.9796,216900.0
2013-02-07 12:10:00,27.19,27.19,27.16,27.18,196400.0,21.9796,21.9796,21.9553,21.9715,196400.0
2013-02-07 12:15:00,27.18,27.2,27.17,27.18,168700.0,21.9715,21.9877,21.9634,21.9715,168700.0
2013-02-07 12:20:00,27.19,27.19,27.17,27.17,122300.0,21.9796,21.9796,21.9634,21.9634,122300.0
2013-02-07 12:25:00,27.18,27.2,27.17,27.19,302700.0,21.9715,21.9877,21.9634,21.9796,302700.0
2013-02-07 12:30:00,27.19,27.2,27.17,27.19,262400.0,21.9796,21.9877,21.9634,21.9796,262400.0
2013-02-07 12:35:00,27.19,27.22,27.19,27.22,277100.0,21.9796,22.0038,21.9796,22.0038,277100.0
2013-02-07 12:40:00,27.22,27.22,27.2,27.21,118000.0,22.0038,22.0038,21.9877,21.9958,118000.0
2013-02-07 12:45:00,27.21,27.21,27.19,27.21,174700.0,21.9958,21.9958,21.9796,21.9958,174700.0
2013-02-07 12:50:00,27.21,27.21,27.18,27.18,208700.0,21.9958,21.9958,21.9715,21.9715,208700.0
2013-02-07 12:55:00,27.19,27.21,27.18,27.2,126500.0,21.9796,21.9958,21.9715,21.9877,126500.0
2013-02-07 13:00:00,27.2,27.23,27.19,27.22,318000.0,21.9877,22.0119,21.9796,22.0038,318000.0
2013-02-07 13:05:00,27.21,27.23,27.16,27.17,335400.0,21.9958,22.0119,21.9553,21.9634,335400.0
2013-02-07 13:10:00,27.16,27.25,27.16,27.23,572000.0,21.9553,22.0281,21.9553,22.0119,572000.0
2013-02-07 13:15:00,27.22,27.24,27.22,27.24,128500.0,22.0038,22.02,22.0038,22.02,128500.0
2013-02-07 13:20:00,27.23,27.25,27.23,27.24,170900.0,22.0119,22.0281,22.0119,22.02,170900.0
2013-02-07 13:25:00,27.24,27.25,27.23,27.24,156400.0,22.02,22.0281,22.0119,22.02,156400.0
2013-02-07 13:30:00,27.25,27.25,27.22,27.24,331300.0,22.0281,22.0281,22.0038,22.02,331300.0
2013-02-07 13:35:00,27.23,27.24,27.2,27.21,152200.0,22.0119,22.02,21.9877,21.9958,152200.0
2013-02-07 13:40:00,27.2,27.26,27.2,27.26,318900.0,21.9877,22.0362,21.9877,22.0362,318900.0
2013-02-07 13:45:00,27.26,27.28,27.25,27.26,225200.0,22.0362,22.0523,22.0281,22.0362,225200.0
2013-02-07 13:50:00,27.26,27.26,27.24,27.25,150700.0,22.0362,22.0362,22.02,22.0281,150700.0
2013-02-07 13:55:00,27.25,27.27,27.25,27.26,191600.0,22.0281,22.0443,22.0281,22.0362,191600.0
2013-02-07 14:00:00,27.27,27.29,27.26,27.26,283000.0,22.0443,22.0604,22.0362,22.0362,283000.0
2013-02-07 14:05:00,27.26,27.27,27.23,27.24,484400.0,22.0362,22.0443,22.0119,22.02,484400.0
2013-02-07 14:10:00,27.24,27.24,27.19,27.21,260800.0,22.02,22.02,21.9796,21.9958,260800.0
2013-02-07 14:15:00,27.21,27.23,27.19,27.22,271900.0,21.9958,22.0119,21.9796,22.0038,271900.0
2013-02-07 14:20:00,27.21,27.22,27.2,27.2,290200.0,21.9958,22.0038,21.9877,21.9877,290200.0
2013-02-07 14:25:00,27.2,27.23,27.2,27.23,207000.0,21.9877,22.0119,21.9877,22.0119,207000.0
2013-02-07 14:30:00,27.23,27.23,27.2,27.21,261400.0,22.0119,22.0119,21.9877,21.9958,261400.0
2013-02-07 14:35:00,27.21,27.21,27.18,27.19,346100.0,21.9958,21.9958,21.9715,21.9796,346100.0
2013-02-07 14:40:00,27.18,27.2,27.18,27.18,237900.0,21.9715,21.9877,21.9715,21.9715,237900.0
2013-02-07 14:45:00,27.19,27.2,27.18,27.2,118700.0,21.9796,21.9877,21.9715,21.9877,118700.0
2013-02-07 14:50:00,27.2,27.22,27.18,27.2,229200.0,21.9877,22.0038,21.9715,21.9877,229200.0
2013-02-07 14:55:00,27.21,27.23,27.2,27.23,164500.0,21.9958,22.0119,21.9877,22.0119,164500.0
2013-02-07 15:00:00,27.23,27.24,27.2,27.21,262000.0,22.0119,22.02,21.9877,21.9958,262000.0
2013-02-07 15:05:00,27.21,27.23,27.2,27.2,354200.0,21.9958,22.0119,21.9877,21.9877,354200.0
2013-02-07 15:10:00,27.21,27.22,27.19,27.2,259400.0,21.9958,22.0038,21.9796,21.9877,259400.0
2013-02-07 15:15:00,27.21,27.21,27.2,27.21,163600.0,21.9958,21.9958,21.9877,21.9958,163600.0
2013-02-07 15:20:00,27.2,27.21,27.16,27.17,521900.0,21.9877,21.9958,21.9553,21.9634,521900.0
2013-02-07 15:25:00,27.17,27.19,27.16,27.18,522900.0,21.9634,21.9796,21.9553,21.9715,522900.0
2013-02-07 15:30:00,27.18,27.2,27.17,27.2,390300.0,21.9715,21.9877,21.9634,21.9877,390300.0
2013-02-07 15:35:00,27.19,27.22,27.15,27.21,732000.0,21.9796,22.0038,21.9472,21.9958,732000.0
2013-02-07 15:40:00,27.2,27.25,27.2,27.22,527400.0,21.9877,22.0281,21.9877,22.0038,527400.0
2013-02-07 15:45:00,27.21,27.22,27.18,27.2,704900.0,21.9958,22.0038,21.9715,21.9877,704900.0
2013-02-07 15:50:00,27.22,27.26,27.21,27.23,1180800.0,22.0038,22.0362,21.9958,22.0119,1180800.0
2013-02-07 15:55:00,27.23,27.29,27.23,27.29,1661200.0,22.0119,22.0604,22.0119,22.0604,1661200.0
2013-02-08 09:30:00,27.36,27.55,27.31,27.4,1689900.0,22.117,22.2706,22.0766,22.1493,1689900.0
2013-02-08 09:35:00,27.4,27.47,27.33,27.47,1063300.0,22.1493,22.2059,22.0928,22.2059,1063300.0
2013-02-08 09:40:00,27.47,27.55,27.46,27.5,1219900.0,22.2059,22.2706,22.1978,22.2302,1219900.0
2013-02-08 09:45:00,27.5,27.54,27.48,27.49,609600.0,22.2302,22.2625,22.214,22.2221,609600.0
2013-02-08 09:50:00,27.49,27.65,27.48,27.63,1203100.0,22.2221,22.3514,22.214,22.3353,1203100.0
2013-02-08 09:55:00,27.63,27.71,27.62,27.65,920500.0,22.3353,22.3999,22.3272,22.3514,920500.0
2013-02-08 10:00:00,27.64,27.67,27.55,27.58,1241000.0,22.3433,22.3676,22.2706,22.2948,1241000.0
2013-02-08 10:05:00,27.58,27.6,27.55,27.58,856600.0,22.2948,22.311,22.2706,22.2948,856600.0
2013-02-08 10:10:00,27.58,27.65,27.56,27.65,1068100.0,22.2948,22.3514,22.2787,22.3514,1068100.0
2013-02-08 10:15:00,27.65,27.67,27.64,27.67,432500.0,22.3514,22.3676,22.3433,22.3676,432500.0
2013-02-08 10:20:00,27.67,27.67,27.6,27.64,740500.0,22.3676,22.3676,22.311,22.3433,740500.0
2013-02-08 10:25:00,27.63,27.65,27.62,27.64,292200.0,22.3353,22.3514,22.3272,22.3433,292200.0
2013-02-08 10:30:00,27.64,27.65,27.61,27.63,325300.0,22.3433,22.3514,22.3191,22.3353,325300.0
2013-02-08 10:35:00,27.63,27.65,27.63,27.63,319700.0,22.3353,22.3514,22.3353,22.3353,319700.0
2013-02-08 10:40:00,27.63,27.64,27.62,27.64,482000.0,22.3353,22.3433,22.3272,22.3433,482000.0
2013-02-08 10:45:00,27.63,27.65,27.63,27.65,178900.0,22.3353,22.3514,22.3353,22.3514,178900.0
2013-02-08 10:50:00,27.65,27.65,27.63,27.63,253600.0,22.3514,22.3514,22.3353,22.3353,253600.0
2013-02-08 10:55:00,27.63,27.65,27.59,27.6,396800.0,22.3353,22.3514,22.3029,22.311,396800.0
2013-02-08 11:00:00,27.6,27.64,27.6,27.62,411400.0,22.311,22.3433,22.311,22.3272,411400.0
2013-02-08 11:05:00,27.62,27.63,27.57,27.57,304700.0,22.3272,22.3353,22.2868,22.2868,304700.0
2013-02-08 11:10:00,27.57,27.58,27.54,27.54,308800.0,22.2868,22.2948,22.2625,22.2625,308800.0
2013-02-08 11:15:00,27.55,27.6,27.52,27.6,640900.0,22.2706,22.311,22.2463,22.311,640900.0
2013-02-08 11:20:00,27.6,27.6,27.58,27.59,138900.0,22.311,22.311,22.2948,22.3029,138900.0
2013-02-08 11:25:00,27.59,27.6,27.58,27.6,359800.0,22.3029,22.311,22.2948,22.311,359800.0
2013-02-08 11:30:00,27.6,27.61,27.54,27.6,547000.0,22.311,22.3191,22.2625,22.311,547000.0
2013-02-08 11:35:00,27.6,27.61,27.58,27.61,414400.0,22.311,22.3191,22.2948,22.3191,414400.0
2013-02-08 11:40:00,27.61,27.61,27.59,27.6,270200.0,22.3191,22.3191,22.3029,22.311,270200.0
2013-02-08 11:45:00,27.61,27.61,27.59,27.6,158200.0,22.3191,22.3191,22.3029,22.311,158200.0
2013-02-08 11:50:00,27.59,27.61,27.59,27.6,252700.0,22.3029,22.3191,22.3029,22.311,252700.0
2013-02-08 11:55:00,27.6,27.61,27.58,27.59,250100.0,22.311,22.3191,22.2948,22.3029,250100.0
2013-02-08 12:00:00,27.6,27.61,27.58,27.6,192700.0,22.311,22.3191,22.2948,22.311,192700.0
2013-02-08 12:05:00,27.61,27.62,27.59,27.61,260100.0,22.3191,22.3272,22.3029,22.3191,260100.0
2013-02-08 12:10:00,27.61,27.62,27.6,27.61,155000.0,22.3191,22.3272,22.311,22.3191,155000.0
2013-02-08 12:15:00,27.62,27.63,27.6,27.62,204600.0,22.3272,22.3353,22.311,22.3272,204600.0
2013-02-08 12:20:00,27.62,27.62,27.6,27.61,160900.0,22.3272,22.3272,22.311,22.3191,160900.0
2013-02-08 12:25:00,27.61,27.61,27.6,27.6,119100.0,22.3191,22.3191,22.311,22.311,119100.0
2013-02-08 12:30:00,27.61,27.62,27.6,27.61,243700.0,22.3191,22.3272,22.311,22.3191,243700.0
2013-02-08 12:35:00,27.61,27.62,27.6,27.6,216700.0,22.3191,22.3272,22.311,22.311,216700.0
2013-02-08 12:40:00,27.59,27.61,27.59,27.6,158900.0,22.3029,22.3191,22.3029,22.311,158900.0
2013-02-08 12:45:00,27.59,27.6,27.58,27.59,80900.0,22.3029,22.311,22.2948,22.3029,80900.0
2013-02-08 12:50:00,27.6,27.6,27.58,27.59,383300.0,22.311,22.311,22.2948,22.3029,383300.0
2013-02-08 12:55:00,27.58,27.59,27.58,27.59,135900.0,22.2948,22.3029,22.2948,22.3029,135900.0
2013-02-08 13:00:00,27.59,27.61,27.58,27.61,175300.0,22.3029,22.3191,22.2948,22.3191,175300.0
2013-02-08 13:05:00,27.61,27.63,27.59,27.59,157700.0,22.3191,22.3353,22.3029,22.3029,157700.0
2013-02-08 13:10:00,27.59,27.61,27.59,27.61,112200.0,22.3029,22.3191,22.3029,22.3191,112200.0
2013-02-08 13:15:00,27.6,27.63,27.6,27.63,234700.0,22.311,22.3353,22.311,22.3353,234700.0
2013-02-08 13:20:00,27.63,27.64,27.62,27.63,190400.0,22.3353,22.3433,22.3272,22.3353,190400.0
2013-02-08 13:25:00,27.63,27.63,27.61,27.61,168200.0,22.3353,22.3353,22.3191,22.3191,168200.0
2013-02-08 13:30:00,27.61,27.63,27.6,27.62,212100.0,22.3191,22.3353,22.311,22.3272,212100.0
2013-02-08 13:35:00,27.61,27.62,27.61,27.61,80000.0,22.3191,22.3272,22.3191,22.3191,80000.0
2013-02-08 13:40:00,27.61,27.64,27.59,27.64,408400.0,22.3191,22.3433,22.3029,22.3433,408400.0
2013-02-08 13:45:00,27.64,27.64,27.6,27.61,263700.0,22.3433,22.3433,22.311,22.3191,263700.0
2013-02-08 13:50:00,27.6,27.61,27.6,27.61,79200.0,22.311,22.3191,22.311,22.3191,79200.0
2013-02-08 13:55:00,27.6,27.62,27.6,27.61,134100.0,22.311,22.3272,22.311,22.3191,134100.0
2013-02-08 14:00:00,27.61,27.63,27.6,27.6,199400.0,22.3191,22.3353,22.311,22.311,199400.0
2013-02-08 14:05:00,27.61,27.62,27.59,27.59,261600.0,22.3191,22.3272,22.3029,22.3029,261600.0
2013-02-08 14:10:00,27.6,27.6,27.58,27.59,274900.0,22.311,22.311,22.2948,22.3029,274900.0
2013-02-08 14:15:00,27.58,27.59,27.52,27.55,642400.0,22.2948,22.3029,22.2463,22.2706,642400.0
2013-02-08 14:20:00,27.55,27.56,27.54,27.55,119500.0,22.2706,22.2787,22.2625,22.2706,119500.0
2013-02-08 14:25:00,27.55,27.59,27.55,27.59,102600.0,22.2706,22.3029,22.2706,22.3029,102600.0
2013-02-08 14:30:00,27.59,27.59,27.57,27.58,108600.0,22.3029,22.3029,22.2868,22.2948,108600.0
2013-02-08 14:35:00,27.58,27.59,27.56,27.57,242600.0,22.2948,22.3029,22.2787,22.2868,242600.0
2013-02-08 14:40:00,27.57,27.57,27.56,27.56,91100.0,22.2868,22.2868,22.2787,22.2787,91100.0
2013-02-08 14:45:00,27.57,27.58,27.55,27.55,128200.0,22.2868,22.2948,22.2706,22.2706,128200.0
2013-02-08 14:50:00,27.56,27.56,27.52,27.52,206600.0,22.2787,22.2787,22.2463,22.2463,206600.0
2013-02-08 14:55:00,27.53,27.53,27.5,27.51,154100.0,22.2544,22.2544,22.2302,22.2383,154100.0
2013-02-08 15:00:00,27.51,27.53,27.5,27.53,125500.0,22.2383,22.2544,22.2302,22.2544,125500.0
2013-02-08 15:05:00,27.52,27.53,27.51,27.51,189700.0,22.2463,22.2544,22.2383,22.2383,189700.0
2013-02-08 15:10:00,27.52,27.52,27.48,27.51,401000.0,22.2463,22.2463,22.214,22.2383,401000.0
2013-02-08 15:15:00,27.51,27.51,27.49,27.5,112600.0,22.2383,22.2383,22.2221,22.2302,112600.0
2013-02-08 15:20:00,27.5,27.51,27.49,27.5,174200.0,22.2302,22.2383,22.2221,22.2302,174200.0
2013-02-08 15:25:00,27.51,27.52,27.5,27.5,175500.0,22.2383,22.2463,22.2302,22.2302,175500.0
2013-02-08 15:30:00,27.51,27.51,27.48,27.51,294100.0,22.2383,22.2383,22.214,22.2383,294100.0
2013-02-08 15:35:00,27.51,27.51,27.47,27.5,343800.0,22.2383,22.2383,22.2059,22.2302,343800.0
2013-02-08 15:40:00,27.5,27.51,27.48,27.49,340500.0,22.2302,22.2383,22.214,22.2221,340500.0
2013-02-08 15:45:00,27.49,27.52,27.48,27.5,440400.0,22.2221,22.2463,22.214,22.2302,440400.0
2013-02-08 15:50:00,27.51,27.55,27.51,27.54,903200.0,22.2383,22.2706,22.2383,22.2625,903200.0
2013-02-08 15:55:00,27.54,27.55,27.49,27.55,2232500.0,22.2625,22.2706,22.2221,22.2706,2232500.0
2013-02-11 09:30:00,27.65,27.71,27.62,27.68,1043300.0,22.3514,22.3999,22.3272,22.3757,1043300.0
2013-02-11 09:35:00,27.68,27.68,27.56,27.64,598400.0,22.3757,22.3757,22.2787,22.3433,598400.0
2013-02-11 09:40:00,27.64,27.66,27.55,27.6,366200.0,22.3433,22.3595,22.2706,22.311,366200.0
2013-02-11 09:45:00,27.59,27.6,27.53,27.58,324100.0,22.3029,22.311,22.2544,22.2948,324100.0
2013-02-11 09:50:00,27.58,27.59,27.52,27.55,296300.0,22.2948,22.3029,22.2463,22.2706,296300.0
2013-02-11 09:55:00,27.56,27.56,27.5,27.53,307800.0,22.2787,22.2787,22.2302,22.2544,307800.0
2013-02-11 10:00:00,27.54,27.56,27.53,27.56,412400.0,22.2625,22.2787,22.2544,22.2787,412400.0
2013-02-11 10:05:00,27.55,27.58,27.53,27.55,500700.0,22.2706,22.2948,22.2544,22.2706,500700.0
2013-02-11 10:10:00,27.56,27.59,27.53,27.57,772400.0,22.2787,22.3029,22.2544,22.2868,772400.0
2013-02-11 10:15:00,27.57,27.59,27.55,27.59,570600.0,22.2868,22.3029,22.2706,22.3029,570600.0
2013-02-11 10:20:00,27.59,27.6,27.58,27.59,305200.0,22.3029,22.311,22.2948,22.3029,305200.0
2013-02-11 10:25:00,27.59,27.62,27.58,27.6,373500.0,22.3029,22.3272,22.2948,22.311,373500.0
2013-02-11 10:30:00,27.61,27.61,27.57,27.59,324500.0,22.3191,22.3191,22.2868,22.3029,324500.0
2013-02-11 10:35:00,27.6,27.61,27.57,27.6,507500.0,22.311,22.3191,22.2868,22.311,507500.0
2013-02-11 10:40:00,27.61,27.64,27.6,27.64,457500.0,22.3191,22.3433,22.311,22.3433,457500.0
2013-02-11 10:45:00,27.64,27.65,27.62,27.64,395400.0,22.3433,22.3514,22.3272,22.3433,395400.0
2013-02-11 10:50:00,27.64,27.68,27.64,27.68,490800.0,22.3433,22.3757,22.3433,22.3757,490800.0
2013-02-11 10:55:00,27.68,27.7,27.66,27.69,371000.0,22.3757,22.3919,22.3595,22.3838,371000.0
2013-02-11 11:00:00,27.7,27.74,27.69,27.74,625400.0,22.3919,22.4242,22.3838,22.4242,625400.0
2013-02-11 11:05:00,27.73,27.79,27.72,27.77,821700.0,22.4161,22.4646,22.408,22.4484,821700.0
2013-02-11 11:10:00,27.77,27.77,27.72,27.73,395100.0,22.4484,22.4484,22.408,22.4161,395100.0
2013-02-11 11:15:00,27.74,27.79,27.73,27.76,441900.0,22.4242,22.4646,22.4161,22.4404,441900.0
2013-02-11 11:20:00,27.77,27.77,27.72,27.74,323400.0,22.4484,22.4484,22.408,22.4242,323400.0
2013-02-11 11:25:00,27.74,27.74,27.72,27.73,156300.0,22.4242,22.4242,22.408,22.4161,156300.0
2013-02-11 11:30:00,27.73,27.74,27.71,27.72,327000.0,22.4161,22.4242,22.3999,22.408,327000.0
2013-02-11 11:35:00,27.72,27.73,27.71,27.73,182100.0,22.408,22.4161,22.3999,22.4161,182100.0
2013-02-11 11:40:00,27.72,27.74,27.72,27.73,266100.0,22.408,22.4242,22.408,22.4161,266100.0
2013-02-11 11:45:00,27.73,27.74,27.72,27.74,140100.0,22.4161,22.4242,22.408,22.4242,140100.0
2013-02-11 11:50:00,27.74,27.74,27.7,27.71,242000.0,22.4242,22.4242,22.3919,22.3999,242000.0
2013-02-11 11:55:00,27.7,27.74,27.7,27.73,306800.0,22.3919,22.4242,22.3919,22.4161,306800.0
2013-02-11 12:00:00,27.72,27.73,27.68,27.7,371000.0,22.408,22.4161,22.3757,22.3919,371000.0
2013-02-11 12:05:00,27.71,27.74,27.7,27.73,253400.0,22.3999,22.4242,22.3919,22.4161,253400.0
2013-02-11 12:10:00,27.72,27.73,27.71,27.72,232700.0,22.408,22.4161,22.3999,22.408,232700.0
2013-02-11 12:15:00,27.71,27.73,27.71,27.73,141200.0,22.3999,22.4161,22.3999,22.4161,141200.0
2013-02-11 12:20:00,27.73,27.74,27.72,27.73,256700.0,22.4161,22.4242,22.408,22.4161,256700.0
2013-02-11 12:25:00,27.74,27.74,27.71,27.71,184300.0,22.4242,22.4242,22.3999,22.3999,184300.0
2013-02-11 12:30:00,27.71,27.72,27.7,27.7,250800.0,22.3999,22.408,22.3919,22.3919,250800.0
2013-02-11 12:35:00,27.71,27.72,27.69,27.71,364300.0,22.3999,22.408,22.3838,22.3999,364300.0
2013-02-11 12:40:00,27.71,27.71,27.68,27.7,236300.0,22.3999,22.3999,22.3757,22.3919,236300.0
2013-02-11 12:45:00,27.7,27.72,27.68,27.72,366900.0,22.3919,22.408,22.3757,22.408,366900.0
2013-02-11 12:50:00,27.71,27.73,27.7,27.71,261700.0,22.3999,22.4161,22.3919,22.3999,261700.0
2013-02-11 12:55:00,27.71,27.72,27.69,27.7,238400.0,22.3999,22.408,22.3838,22.3919,238400.0
2013-02-11 13:00:00,27.7,27.73,27.7,27.7,157700.0,22.3919,22.4161,22.3919,22.3919,157700.0
2013-02-11 13:05:00,27.71,27.71,27.69,27.7,114500.0,22.3999,22.3999,22.3838,22.3919,114500.0
2013-02-11 13:10:00,27.7,27.72,27.69,27.69,255500.0,22.3919,22.408,22.3838,22.3838,255500.0
2013-02-11 13:15:00,27.69,27.71,27.67,27.68,208100.0,22.3838,22.3999,22.3676,22.3757,208100.0
2013-02-11 13:20:00,27.68,27.7,27.68,27.7,89200.0,22.3757,22.3919,22.3757,22.3919,89200.0
2013-02-11 13:25:00,27.69,27.71,27.67,27.69,321000.0,22.3838,22.3999,22.3676,22.3838,321000.0
2013-02-11 13:30:00,27.69,27.72,27.68,27.72,431500.0,22.3838,22.408,22.3757,22.408,431500.0
2013-02-11 13:35:00,27.72,27.72,27.69,27.69,170300.0,22.408,22.408,22.3838,22.3838,170300.0
2013-02-11 13:40:00,27.7,27.7,27.69,27.7,55700.0,22.3919,22.3919,22.3838,22.3919,55700.0
2013-02-11 13:45:00,27.7,27.71,27.69,27.7,166500.0,22.3919,22.3999,22.3838,22.3919,166500.0
2013-02-11 13:50:00,27.69,27.73,27.69,27.71,364400.0,22.3838,22.4161,22.3838,22.3999,364400.0
2013-02-11 13:55:00,27.72,27.73,27.71,27.73,133200.0,22.408,22.4161,22.3999,22.4161,133200.0
2013-02-11 14:00:00,27.73,27.73,27.71,27.73,203600.0,22.4161,22.4161,22.3999,22.4161,203600.0
2013-02-11 14:05:00,27.72,27.77,27.72,27.77,585100.0,22.408,22.4484,22.408,22.4484,585100.0
2013-02-11 14:10:00,27.77,27.78,27.76,27.78,176500.0,22.4484,22.4565,22.4404,22.4565,176500.0
2013-02-11 14:15:00,27.78,27.78,27.77,27.77,198200.0,22.4565,22.4565,22.4484,22.4484,198200.0
2013-02-11 14:20:00,27.77,27.77,27.75,27.77,185200.0,22.4484,22.4484,22.4323,22.4484,185200.0
2013-02-11 14:25:00,27.77,27.78,27.75,27.77,238500.0,22.4484,22.4565,22.4323,22.4484,238500.0
2013-02-11 14:30:00,27.77,27.77,27.75,27.76,163500.0,22.4484,22.4484,22.4323,22.4404,163500.0
2013-02-11 14:35:00,27.76,27.77,27.75,27.76,309800.0,22.4404,22.4484,22.4323,22.4404,309800.0
2013-02-11 14:40:00,27.75,27.76,27.75,27.76,95700.0,22.4323,22.4404,22.4323,22.4404,95700.0
2013-02-11 14:45:00,27.76,27.76,27.75,27.76,192300.0,22.4404,22.4404,22.4323,22.4404,192300.0
2013-02-11 14:50:00,27.76,27.76,27.75,27.76,339400.0,22.4404,22.4404,22.4323,22.4404,339400.0
2013-02-11 14:55:00,27.76,27.78,27.75,27.77,318900.0,22.4404,22.4565,22.4323,22.4484,318900.0
2013-02-11 15:00:00,27.77,27.84,27.75,27.82,1256700.0,22.4484,22.505,22.4323,22.4889,1256700.0
2013-02-11 15:05:00,27.83,27.84,27.78,27.79,420700.0,22.4969,22.505,22.4565,22.4646,420700.0
2013-02-11 15:10:00,27.79,27.8,27.78,27.8,457600.0,22.4646,22.4727,22.4565,22.4727,457600.0
2013-02-11 15:15:00,27.8,27.82,27.79,27.82,245300.0,22.4727,22.4889,22.4646,22.4889,245300.0
2013-02-11 15:20:00,27.82,27.86,27.81,27.84,634200.0,22.4889,22.5212,22.4808,22.505,634200.0
2013-02-11 15:25:00,27.84,27.88,27.83,27.86,659000.0,22.505,22.5374,22.4969,22.5212,659000.0
2013-02-11 15:30:00,27.86,27.9,27.85,27.89,903100.0,22.5212,22.5535,22.5131,22.5454,903100.0
2013-02-11 15:35:00,27.9,27.9,27.87,27.9,563300.0,22.5535,22.5535,22.5293,22.5535,563300.0
2013-02-11 15:40:00,27.9,27.92,27.87,27.91,719400.0,22.5535,22.5697,22.5293,22.5616,719400.0
2013-02-11 15:45:00,27.91,27.92,27.89,27.92,935300.0,22.5616,22.5697,22.5454,22.5697,935300.0
2013-02-11 15:50:00,27.92,27.92,27.88,27.89,1083800.0,22.5697,22.5697,22.5374,22.5454,1083800.0
2013-02-11 15:55:00,27.89,27.89,27.84,27.85,1393800.0,22.5454,22.5454,22.505,22.5131,1393800.0
2013-02-12 09:30:00,27.89,27.91,27.79,27.8,927400.0,22.5454,22.5616,22.4646,22.4727,927400.0
2013-02-12 09:35:00,27.8,27.85,27.78,27.81,1039400.0,22.4727,22.5131,22.4565,22.4808,1039400.0
2013-02-12 09:40:00,27.8,27.84,27.8,27.8,734100.0,22.4727,22.505,22.4727,22.4727,734100.0
2013-02-12 09:45:00,27.8,27.82,27.79,27.8,377600.0,22.4727,22.4889,22.4646,22.4727,377600.0
2013-02-12 09:50:00,27.81,27.86,27.8,27.83,388100.0,22.4808,22.5212,22.4727,22.4969,388100.0
2013-02-12 09:55:00,27.83,27.84,27.81,27.83,512500.0,22.4969,22.505,22.4808,22.4969,512500.0
2013-02-12 10:00:00,27.83,27.87,27.83,27.86,396400.0,22.4969,22.5293,22.4969,22.5212,396400.0
2013-02-12 10:05:00,27.86,27.88,27.85,27.87,230900.0,22.5212,22.5374,22.5131,22.5293,230900.0
2013-02-12 10:10:00,27.87,27.87,27.81,27.85,419400.0,22.5293,22.5293,22.4808,22.5131,419400.0
2013-02-12 10:15:00,27.86,27.89,27.84,27.87,683000.0,22.5212,22.5454,22.505,22.5293,683000.0
2013-02-12 10:20:00,27.87,27.95,27.86,27.95,381400.0,22.5293,22.5939,22.5212,22.5939,381400.0
2013-02-12 10:25:00,27.95,27.95,27.89,27.9,734100.0,22.5939,22.5939,22.5454,22.5535,734100.0
2013-02-12 10:30:00,27.89,27.9,27.86,27.87,176400.0,22.5454,22.5535,22.5212,22.5293,176400.0
2013-02-12 10:35:00,27.86,27.87,27.83,27.85,313300.0,22.5212,22.5293,22.4969,22.5131,313300.0
2013-02-12 10:40:00,27.86,27.86,27.83,27.84,364500.0,22.5212,22.5212,22.4969,22.505,364500.0
2013-02-12 10:45:00,27.84,27.85,27.8,27.8,1149700.0,22.505,22.5131,22.4727,22.4727,1149700.0
2013-02-12 10:50:00,27.81,27.84,27.8,27.83,392700.0,22.4808,22.505,22.4727,22.4969,392700.0
2013-02-12 10:55:00,27.83,27.86,27.83,27.86,395300.0,22.4969,22.5212,22.4969,22.5212,395300.0
2013-02-12 11:00:00,27.86,27.86,27.83,27.85,211900.0,22.5212,22.5212,22.4969,22.5131,211900.0
2013-02-12 11:05:00,27.84,27.85,27.83,27.85,179700.0,22.505,22.5131,22.4969,22.5131,179700.0
2013-02-12 11:10:00,27.85,27.85,27.81,27.81,348500.0,22.5131,22.5131,22.4808,22.4808,348500.0
2013-02-12 11:15:00,27.81,27.82,27.75,27.78,570900.0,22.4808,22.4889,22.4323,22.4565,570900.0
2013-02-12 11:20:00,27.78,27.79,27.76,27.78,540200.0,22.4565,22.4646,22.4404,22.4565,540200.0
2013-02-12 11:25:00,27.79,27.82,27.78,27.82,682900.0,22.4646,22.4889,22.4565,22.4889,682900.0
2013-02-12 11:30:00,27.82,27.84,27.8,27.84,443200.0,22.4889,22.505,22.4727,22.505,443200.0
2013-02-12 11:35:00,27.84,27.85,27.81,27.81,264900.0,22.505,22.5131,22.4808,22.4808,264900.0
2013-02-12 11:40:00,27.82,27.83,27.8,27.83,236900.0,22.4889,22.4969,22.4727,22.4969,236900.0
2013-02-12 11:45:00,27.83,27.84,27.81,27.81,328800.0,22.4969,22.505,22.4808,22.4808,328800.0
2013-02-12 11:50:00,27.81,27.83,27.8,27.82,154100.0,22.4808,22.4969,22.4727,22.4889,154100.0
2013-02-12 11:55:00,27.83,27.83,27.81,27.82,220100.0,22.4969,22.4969,22.4808,22.4889,220100.0
2013-02-12 12:00:00,27.83,27.86,27.82,27.83,425800.0,22.4969,22.5212,22.4889,22.4969,425800.0
2013-02-12 12:05:00,27.84,27.84,27.81,27.81,221700.0,22.505,22.505,22.4808,22.4808,221700.0
2013-02-12 12:10:00,27.82,27.83,27.81,27.82,140500.0,22.4889,22.4969,22.4808,22.4889,140500.0
2013-02-12 12:15:00,27.82,27.85,27.81,27.84,213600.0,22.4889,22.5131,22.4808,22.505,213600.0
2013-02-12 12:20:00,27.84,27.87,27.83,27.86,263700.0,22.505,22.5293,22.4969,22.5212,263700.0
2013-02-12 12:25:00,27.86,27.87,27.85,27.86,202500.0,22.5212,22.5293,22.5131,22.5212,202500.0
2013-02-12 12:30:00,27.87,27.88,27.86,27.88,112200.0,22.5293,22.5374,22.5212,22.5374,112200.0
2013-02-12 12:35:00,27.88,27.9,27.87,27.9,287300.0,22.5374,22.5535,22.5293,22.5535,287300.0
2013-02-12 12:40:00,27.9,27.94,27.89,27.93,368800.0,22.5535,22.5859,22.5454,22.5778,368800.0
2013-02-12 12:45:00,27.93,27.96,27.92,27.95,350500.0,22.5778,22.602,22.5697,22.5939,350500.0
2013-02-12 12:50:00,27.95,27.98,27.95,27.96,641100.0,22.5939,22.6182,22.5939,22.602,641100.0
2013-02-12 12:55:00,27.97,27.98,27.95,27.97,440800.0,22.6101,22.6182,22.5939,22.6101,440800.0
2013-02-12 13:00:00,27.96,27.98,27.95,27.96,220500.0,22.602,22.6182,22.5939,22.602,220500.0
2013-02-12 13:05:00,27.95,27.96,27.93,27.95,195100.0,22.5939,22.602,22.5778,22.5939,195100.0
2013-02-12 13:10:00,27.94,27.96,27.94,27.95,170500.0,22.5859,22.602,22.5859,22.5939,170500.0
2013-02-12 13:15:00,27.96,27.97,27.93,27.95,251000.0,22.602,22.6101,22.5778,22.5939,251000.0
2013-02-12 13:20:00,27.94,27.96,27.93,27.95,266600.0,22.5859,22.602,22.5778,22.5939,266600.0
2013-02-12 13:25:00,27.95,27.98,27.94,27.97,386100.0,22.5939,22.6182,22.5859,22.6101,386100.0
2013-02-12 13:30:00,27.96,27.98,27.96,27.97,122600.0,22.602,22.6182,22.602,22.6101,122600.0
2013-02-12 13:35:00,27.97,27.98,27.96,27.98,344900.0,22.6101,22.6182,22.602,22.6182,344900.0
2013-02-12 13:40:00,27.98,27.98,27.97,27.98,76500.0,22.6182,22.6182,22.6101,22.6182,76500.0
2013-02-12 13:45:00,27.98,27.98,27.97,27.98,107100.0,22.6182,22.6182,22.6101,22.6182,107100.0
2013-02-12 13:50:00,27.98,27.98,27.94,27.95,327300.0,22.6182,22.6182,22.5859,22.5939,327300.0
2013-02-12 13:55:00,27.96,27.96,27.94,27.94,185900.0,22.602,22.602,22.5859,22.5859,185900.0
2013-02-12 14:00:00,27.94,27.98,27.94,27.97,337900.0,22.5859,22.6182,22.5859,22.6101,337900.0
2013-02-12 14:05:00,27.97,27.98,27.96,27.97,309900.0,22.6101,22.6182,22.602,22.6101,309900.0
2013-02-12 14:10:00,27.96,27.99,27.96,27.98,269600.0,22.602,22.6263,22.602,22.6182,269600.0
2013-02-12 14:15:00,27.99,27.99,27.98,27.99,86000.0,22.6263,22.6263,22.6182,22.6263,86000.0
2013-02-12 14:20:00,27.99,27.99,27.97,27.98,202900.0,22.6263,22.6263,22.6101,22.6182,202900.0
2013-02-12 14:25:00,27.98,27.98,27.97,27.97,122800.0,22.6182,22.6182,22.6101,22.6101,122800.0
2013-02-12 14:30:00,27.98,27.99,27.97,27.99,255300.0,22.6182,22.6263,22.6101,22.6263,255300.0
2013-02-12 14:35:00,27.98,27.99,27.95,27.97,289400.0,22.6182,22.6263,22.5939,22.6101,289400.0
2013-02-12 14:40:00,27.97,27.97,27.96,27.96,164800.0,22.6101,22.6101,22.602,22.602,164800.0
2013-02-12 14:45:00,27.96,28.0,27.96,27.99,665000.0,22.602,22.6344,22.602,22.6263,665000.0
2013-02-12 14:50:00,28.0,28.0,27.97,27.98,1078000.0,22.6344,22.6344,22.6101,22.6182,1078000.0
2013-02-12 14:55:00,27.97,27.98,27.92,27.95,377200.0,22.6101,22.6182,22.5697,22.5939,377200.0
2013-02-12 15:00:00,27.95,27.95,27.94,27.95,114700.0,22.5939,22.5939,22.5859,22.5939,114700.0
2013-02-12 15:05:00,27.95,27.95,27.92,27.92,236900.0,22.5939,22.5939,22.5697,22.5697,236900.0
2013-02-12 15:10:00,27.92,27.96,27.92,27.93,477400.0,22.5697,22.602,22.5697,22.5778,477400.0
2013-02-12 15:15:00,27.94,27.95,27.93,27.93,370700.0,22.5859,22.5939,22.5778,22.5778,370700.0
2013-02-12 15:20:00,27.93,27.95,27.91,27.92,233600.0,22.5778,22.5939,22.5616,22.5697,233600.0
2013-02-12 15:25:00,27.92,27.92,27.89,27.91,309300.0,22.5697,22.5697,22.5454,22.5616,309300.0
2013-02-12 15:30:00,27.91,27.91,27.89,27.89,364100.0,22.5616,22.5616,22.5454,22.5454,364100.0
2013-02-12 15:35:00,27.9,27.9,27.88,27.89,602600.0,22.5535,22.5535,22.5374,22.5454,602600.0
2013-02-12 15:40:00,27.89,27.9,27.88,27.88,329500.0,22.5454,22.5535,22.5374,22.5374,329500.0
2013-02-12 15:45:00,27.89,27.9,27.87,27.88,759700.0,22.5454,22.5535,22.5293,22.5374,759700.0
2013-02-12 15:50:00,27.87,27.9,27.84,27.89,1829700.0,22.5293,22.5535,22.505,22.5454,1829700.0
2013-02-12 15:55:00,27.89,27.91,27.88,27.88,2572200.0,22.5454,22.5616,22.5374,22.5374,2572200.0
2013-02-13 09:30:00,27.93,27.98,27.88,27.96,971600.0,22.5778,22.6182,22.5374,22.602,971600.0
2013-02-13 09:35:00,27.96,27.97,27.88,27.93,539800.0,22.602,22.6101,22.5374,22.5778,539800.0
2013-02-13 09:40:00,27.93,27.95,27.89,27.93,424200.0,22.5778,22.5939,22.5454,22.5778,424200.0
2013-02-13 09:45:00,27.93,27.93,27.89,27.89,730900.0,22.5778,22.5778,22.5454,22.5454,730900.0
2013-02-13 09:50:00,27.89,27.93,27.88,27.92,703700.0,22.5454,22.5778,22.5374,22.5697,703700.0
2013-02-13 09:55:00,27.93,27.98,27.91,27.96,924300.0,22.5778,22.6182,22.5616,22.602,924300.0
2013-02-13 10:00:00,27.97,28.02,27.97,28.01,700700.0,22.6101,22.6505,22.6101,22.6424,700700.0
2013-02-13 10:05:00,28.01,28.08,28.0,28.08,896700.0,22.6424,22.699,22.6344,22.699,896700.0
2013-02-13 10:10:00,28.08,28.11,28.03,28.03,952800.0,22.699,22.7233,22.6586,22.6586,952800.0
2013-02-13 10:15:00,28.03,28.11,28.01,28.1,1202600.0,22.6586,22.7233,22.6424,22.7152,1202600.0
2013-02-13 10:20:00,28.1,28.11,28.06,28.08,2486700.0,22.7152,22.7233,22.6829,22.699,2486700.0
2013-02-13 10:25:00,28.08,28.08,28.0,28.06,1041500.0,22.699,22.699,22.6344,22.6829,1041500.0
2013-02-13 10:30:00,28.06,28.07,28.03,28.06,1059700.0,22.6829,22.6909,22.6586,22.6829,1059700.0
2013-02-13 10:35:00,28.05,28.06,28.04,28.05,658000.0,22.6748,22.6829,22.6667,22.6748,658000.0
2013-02-13 10:40:00,28.06,28.07,28.05,28.06,562600.0,22.6829,22.6909,22.6748,22.6829,562600.0
2013-02-13 10:45:00,28.06,28.08,28.04,28.06,409300.0,22.6829,22.699,22.6667,22.6829,409300.0
2013-02-13 10:50:00,28.05,28.06,28.0,28.04,1050000.0,22.6748,22.6829,22.6344,22.6667,1050000.0
2013-02-13 10:55:00,28.04,28.05,28.03,28.04,177200.0,22.6667,22.6748,22.6586,22.6667,177200.0
2013-02-13 11:00:00,28.04,28.05,28.02,28.03,293300.0,22.6667,22.6748,22.6505,22.6586,293300.0
2013-02-13 11:05:00,28.03,28.07,28.02,28.05,592000.0,22.6586,22.6909,22.6505,22.6748,592000.0
2013-02-13 11:10:00,28.04,28.06,27.97,28.0,1621900.0,22.6667,22.6829,22.6101,22.6344,1621900.0
2013-02-13 11:15:00,28.0,28.01,27.93,27.96,566900.0,22.6344,22.6424,22.5778,22.602,566900.0
2013-02-13 11:20:00,27.96,27.99,27.92,27.94,746000.0,22.602,22.6263,22.5697,22.5859,746000.0
2013-02-13 11:25:00,27.93,27.98,27.92,27.96,880300.0,22.5778,22.6182,22.5697,22.602,880300.0
2013-02-13 11:30:00,27.96,27.97,27.94,27.96,287000.0,22.602,22.6101,22.5859,22.602,287000.0
2013-02-13 11:35:00,27.96,27.97,27.92,27.94,488500.0,22.602,22.6101,22.5697,22.5859,488500.0
2013-02-13 11:40:00,27.94,27.95,27.91,27.94,554000.0,22.5859,22.5939,22.5616,22.5859,554000.0
2013-02-13 11:45:00,27.93,27.96,27.92,27.93,381800.0,22.5778,22.602,22.5697,22.5778,381800.0
2013-02-13 11:50:00,27.93,27.94,27.91,27.93,285400.0,22.5778,22.5859,22.5616,22.5778,285400.0
2013-02-13 11:55:00,27.93,27.96,27.93,27.94,268400.0,22.5778,22.602,22.5778,22.5859,268400.0
2013-02-13 12:00:00,27.95,27.96,27.93,27.93,493500.0,22.5939,22.602,22.5778,22.5778,493500.0
2013-02-13 12:05:00,27.93,27.96,27.93,27.94,353500.0,22.5778,22.602,22.5778,22.5859,353500.0
2013-02-13 12:10:00,27.95,27.96,27.92,27.94,332700.0,22.5939,22.602,22.5697,22.5859,332700.0
2013-02-13 12:15:00,27.94,27.96,27.93,27.96,140800.0,22.5859,22.602,22.5778,22.602,140800.0
2013-02-13 12:20:00,27.96,27.96,27.92,27.95,296000.0,22.602,22.602,22.5697,22.5939,296000.0
2013-02-13 12:25:00,27.95,27.96,27.94,27.96,218700.0,22.5939,22.602,22.5859,22.602,218700.0
2013-02-13 12:30:00,27.95,27.96,27.93,27.94,117700.0,22.5939,22.602,22.5778,22.5859,117700.0
2013-02-13 12:35:00,27.93,27.98,27.93,27.97,156200.0,22.5778,22.6182,22.5778,22.6101,156200.0
2013-02-13 12:40:00,27.96,27.99,27.95,27.99,272900.0,22.602,22.6263,22.5939,22.6263,272900.0
2013-02-13 12:45:00,27.99,28.02,27.98,28.01,306300.0,22.6263,22.6505,22.6182,22.6424,306300.0
2013-02-13 12:50:00,28.01,28.02,27.96,27.99,266500.0,22.6424,22.6505,22.602,22.6263,266500.0
2013-02-13 12:55:00,27.99,28.0,27.97,27.98,233900.0,22.6263,22.6344,22.6101,22.6182,233900.0
2013-02-13 13:00:00,27.98,27.99,27.96,27.97,300900.0,22.6182,22.6263,22.602,22.6101,300900.0
2013-02-13 13:05:00,27.98,28.0,27.96,27.99,291900.0,22.6182,22.6344,22.602,22.6263,291900.0
2013-02-13 13:10:00,27.98,28.01,27.97,27.97,265500.0,22.6182,22.6424,22.6101,22.6101,265500.0
2013-02-13 13:15:00,27.97,27.98,27.96,27.98,109700.0,22.6101,22.6182,22.602,22.6182,109700.0
2013-02-13 13:20:00,27.97,28.0,27.97,28.0,426400.0,22.6101,22.6344,22.6101,22.6344,426400.0
2013-02-13 13:25:00,27.99,28.04,27.99,28.04,374100.0,22.6263,22.6667,22.6263,22.6667,374100.0
2013-02-13 13:30:00,28.03,28.05,28.03,28.04,154500.0,22.6586,22.6748,22.6586,22.6667,154500.0
2013-02-13 13:35:00,28.04,28.05,28.02,28.05,387600.0,22.6667,22.6748,22.6505,22.6748,387600.0
2013-02-13 13:40:00,28.05,28.05,28.03,28.04,72600.0,22.6748,22.6748,22.6586,22.6667,72600.0
2013-02-13 13:45:00,28.04,28.05,28.03,28.04,238500.0,22.6667,22.6748,22.6586,22.6667,238500.0
2013-02-13 13:50:00,28.05,28.07,28.04,28.04,786800.0,22.6748,22.6909,22.6667,22.6667,786800.0
2013-02-13 13:55:00,28.04,28.05,28.01,28.03,665300.0,22.6667,22.6748,22.6424,22.6586,665300.0
2013-02-13 14:00:00,28.04,28.07,28.03,28.07,572300.0,22.6667,22.6909,22.6586,22.6909,572300.0
2013-02-13 14:05:00,28.07,28.07,28.04,28.04,272300.0,22.6909,22.6909,22.6667,22.6667,272300.0
2013-02-13 14:10:00,28.04,28.05,28.02,28.02,207700.0,22.6667,22.6748,22.6505,22.6505,207700.0
2013-02-13 14:15:00,28.02,28.08,28.02,28.05,491400.0,22.6505,22.699,22.6505,22.6748,491400.0
2013-02-13 14:20:00,28.05,28.07,28.04,28.05,208500.0,22.6748,22.6909,22.6667,22.6748,208500.0
2013-02-13 14:25:00,28.05,28.07,28.04,28.06,740500.0,22.6748,22.6909,22.6667,22.6829,740500.0
2013-02-13 14:30:00,28.05,28.06,28.04,28.06,493800.0,22.6748,22.6829,22.6667,22.6829,493800.0
2013-02-13 14:35:00,28.05,28.06,28.01,28.02,367500.0,22.6748,22.6829,22.6424,22.6505,367500.0
2013-02-13 14:40:00,28.03,28.03,28.01,28.03,395000.0,22.6586,22.6586,22.6424,22.6586,395000.0
2013-02-13 14:45:00,28.03,28.04,28.0,28.01,308400.0,22.6586,22.6667,22.6344,22.6424,308400.0
2013-02-13 14:50:00,28.0,28.01,28.0,28.01,225900.0,22.6344,22.6424,22.6344,22.6424,225900.0
2013-02-13 14:55:00,28.01,28.03,28.0,28.01,324400.0,22.6424,22.6586,22.6344,22.6424,324400.0
2013-02-13 15:00:00,28.01,28.02,27.98,27.99,235600.0,22.6424,22.6505,22.6182,22.6263,235600.0
2013-02-13 15:05:00,27.98,28.0,27.97,27.98,405000.0,22.6182,22.6344,22.6101,22.6182,405000.0
2013-02-13 15:10:00,27.98,27.99,27.97,27.97,225800.0,22.6182,22.6263,22.6101,22.6101,225800.0
2013-02-13 15:15:00,27.97,28.0,27.97,28.0,223400.0,22.6101,22.6344,22.6101,22.6344,223400.0
2013-02-13 15:20:00,27.99,28.02,27.99,28.01,228400.0,22.6263,22.6505,22.6263,22.6424,228400.0
2013-02-13 15:25:00,28.01,28.01,28.0,28.0,103300.0,22.6424,22.6424,22.6344,22.6344,103300.0
2013-02-13 15:30:00,28.01,28.02,28.0,28.01,260600.0,22.6424,22.6505,22.6344,22.6424,260600.0
2013-02-13 15:35:00,28.0,28.01,27.96,27.97,311900.0,22.6344,22.6424,22.602,22.6101,311900.0
2013-02-13 15:40:00,27.98,27.98,27.96,27.96,212500.0,22.6182,22.6182,22.602,22.602,212500.0
2013-02-13 15:45:00,27.96,27.99,27.96,27.97,467300.0,22.602,22.6263,22.602,22.6101,467300.0
2013-02-13 15:50:00,27.97,28.02,27.96,28.02,579200.0,22.6101,22.6505,22.602,22.6505,579200.0
2013-02-13 15:55:00,28.02,28.04,28.01,28.02,1632500.0,22.6505,22.6667,22.6424,22.6505,1632500.0
2013-02-14 09:30:00,27.92,27.97,27.87,27.93,1160400.0,22.5697,22.6101,22.5293,22.5778,1160400.0
2013-02-14 09:35:00,27.93,27.98,27.92,27.96,454700.0,22.5778,22.6182,22.5697,22.602,454700.0
2013-02-14 09:40:00,27.95,28.01,27.93,27.96,553600.0,22.5939,22.6424,22.5778,22.602,553600.0
2013-02-14 09:45:00,27.95,27.96,27.92,27.93,266900.0,22.5939,22.602,22.5697,22.5778,266900.0
2013-02-14 09:50:00,27.93,27.97,27.92,27.96,313600.0,22.5778,22.6101,22.5697,22.602,313600.0
2013-02-14 09:55:00,27.95,27.96,27.92,27.94,362200.0,22.5939,22.602,22.5697,22.5859,362200.0
2013-02-14 10:00:00,27.94,27.96,27.92,27.93,390000.0,22.5859,22.602,22.5697,22.5778,390000.0
2013-02-14 10:05:00,27.94,27.96,27.92,27.94,506300.0,22.5859,22.602,22.5697,22.5859,506300.0
2013-02-14 10:10:00,27.95,27.96,27.93,27.95,435500.0,22.5939,22.602,22.5778,22.5939,435500.0
2013-02-14 10:15:00,27.96,27.98,27.94,27.96,383700.0,22.602,22.6182,22.5859,22.602,383700.0
2013-02-14 10:20:00,27.97,27.99,27.95,27.99,269400.0,22.6101,22.6263,22.5939,22.6263,269400.0
2013-02-14 10:25:00,27.98,28.01,27.98,27.99,218200.0,22.6182,22.6424,22.6182,22.6263,218200.0
2013-02-14 10:30:00,27.99,28.01,27.98,28.01,385400.0,22.6263,22.6424,22.6182,22.6424,385400.0
2013-02-14 10:35:00,28.01,28.01,27.98,28.01,240200.0,22.6424,22.6424,22.6182,22.6424,240200.0
2013-02-14 10:40:00,28.01,28.04,28.0,28.04,278400.0,22.6424,22.6667,22.6344,22.6667,278400.0
2013-02-14 10:45:00,28.04,28.05,28.03,28.03,217700.0,22.6667,22.6748,22.6586,22.6586,217700.0
2013-02-14 10:50:00,28.03,28.04,28.01,28.04,183000.0,22.6586,22.6667,22.6424,22.6667,183000.0
2013-02-14 10:55:00,28.03,28.05,28.02,28.04,246700.0,22.6586,22.6748,22.6505,22.6667,246700.0
2013-02-14 11:00:00,28.04,28.06,28.03,28.03,241800.0,22.6667,22.6829,22.6586,22.6586,241800.0
2013-02-14 11:05:00,28.02,28.04,28.01,28.03,236800.0,22.6505,22.6667,22.6424,22.6586,236800.0
2013-02-14 11:10:00,28.02,28.03,28.0,28.01,82800.0,22.6505,22.6586,22.6344,22.6424,82800.0
2013-02-14 11:15:00,28.0,28.02,28.0,28.0,351600.0,22.6344,22.6505,22.6344,22.6344,351600.0
2013-02-14 11:20:00,28.0,28.02,28.0,28.0,137200.0,22.6344,22.6505,22.6344,22.6344,137200.0
2013-02-14 11:25:00,28.01,28.01,27.98,27.98,553700.0,22.6424,22.6424,22.6182,22.6182,553700.0
2013-02-14 11:30:00,27.98,28.0,27.98,27.99,327200.0,22.6182,22.6344,22.6182,22.6263,327200.0
2013-02-14 11:35:00,28.0,28.0,27.96,27.97,206300.0,22.6344,22.6344,22.602,22.6101,206300.0
2013-02-14 11:40:00,27.97,27.99,27.95,27.97,278600.0,22.6101,22.6263,22.5939,22.6101,278600.0
2013-02-14 11:45:00,27.96,27.99,27.96,27.98,319400.0,22.602,22.6263,22.602,22.6182,319400.0
2013-02-14 11:50:00,27.98,28.0,27.97,28.0,217700.0,22.6182,22.6344,22.6101,22.6344,217700.0
2013-02-14 11:55:00,27.99,28.01,27.98,27.98,190100.0,22.6263,22.6424,22.6182,22.6182,190100.0
2013-02-14 12:00:00,27.99,27.99,27.97,27.97,126700.0,22.6263,22.6263,22.6101,22.6101,126700.0
2013-02-14 12:05:00,27.97,28.0,27.97,27.99,476500.0,22.6101,22.6344,22.6101,22.6263,476500.0
2013-02-14 12:10:00,27.99,28.0,27.97,27.99,188100.0,22.6263,22.6344,22.6101,22.6263,188100.0
2013-02-14 12:15:00,27.99,28.01,27.98,28.0,142700.0,22.6263,22.6424,22.6182,22.6344,142700.0
2013-02-14 12:20:00,28.01,28.01,27.98,28.0,507700.0,22.6424,22.6424,22.6182,22.6344,507700.0
2013-02-14 12:25:00,28.0,28.01,27.98,28.0,314000.0,22.6344,22.6424,22.6182,22.6344,314000.0
2013-02-14 12:30:00,28.0,28.01,27.98,27.98,105900.0,22.6344,22.6424,22.6182,22.6182,105900.0
2013-02-14 12:35:00,27.98,28.0,27.98,27.99,118200.0,22.6182,22.6344,22.6182,22.6263,118200.0
2013-02-14 12:40:00,27.99,27.99,27.97,27.99,205300.0,22.6263,22.6263,22.6101,22.6263,205300.0
2013-02-14 12:45:00,27.99,27.99,27.96,27.96,157200.0,22.6263,22.6263,22.602,22.602,157200.0
2013-02-14 12:50:00,27.96,27.97,27.95,27.96,202500.0,22.602,22.6101,22.5939,22.602,202500.0
2013-02-14 12:55:00,27.96,28.0,27.96,27.98,341300.0,22.602,22.6344,22.602,22.6182,341300.0
2013-02-14 13:00:00,27.98,28.0,27.96,27.99,351000.0,22.6182,22.6344,22.602,22.6263,351000.0
2013-02-14 13:05:00,27.99,28.01,27.98,28.0,295500.0,22.6263,22.6424,22.6182,22.6344,295500.0
2013-02-14 13:10:00,28.01,28.03,27.98,27.98,265100.0,22.6424,22.6586,22.6182,22.6182,265100.0
2013-02-14 13:15:00,27.99,27.99,27.98,27.99,108100.0,22.6263,22.6263,22.6182,22.6263,108100.0
2013-02-14 13:20:00,27.99,27.99,27.96,27.96,110500.0,22.6263,22.6263,22.602,22.602,110500.0
2013-02-14 13:25:00,27.96,27.97,27.96,27.96,67000.0,22.602,22.6101,22.602,22.602,67000.0
2013-02-14 13:30:00,27.96,27.99,27.96,27.97,256000.0,22.602,22.6263,22.602,22.6101,256000.0
2013-02-14 13:35:00,27.98,27.98,27.96,27.96,102900.0,22.6182,22.6182,22.602,22.602,102900.0
2013-02-14 13:40:00,27.97,27.98,27.96,27.98,84300.0,22.6101,22.6182,22.602,22.6182,84300.0
2013-02-14 13:45:00,27.98,27.98,27.96,27.96,178000.0,22.6182,22.6182,22.602,22.602,178000.0
2013-02-14 13:50:00,27.96,28.0,27.96,27.99,567100.0,22.602,22.6344,22.602,22.6263,567100.0
2013-02-14 13:55:00,27.99,28.0,27.96,27.98,363700.0,22.6263,22.6344,22.602,22.6182,363700.0
2013-02-14 14:00:00,27.98,27.99,27.96,27.98,296500.0,22.6182,22.6263,22.602,22.6182,296500.0
2013-02-14 14:05:00,27.98,28.01,27.96,28.0,366200.0,22.6182,22.6424,22.602,22.6344,366200.0
2013-02-14 14:10:00,28.0,28.02,28.0,28.01,134100.0,22.6344,22.6505,22.6344,22.6424,134100.0
2013-02-14 14:15:00,28.02,28.03,27.99,27.99,230300.0,22.6505,22.6586,22.6263,22.6263,230300.0
2013-02-14 14:20:00,28.0,28.01,27.98,27.98,187000.0,22.6344,22.6424,22.6182,22.6182,187000.0
2013-02-14 14:25:00,27.98,28.01,27.98,27.99,204100.0,22.6182,22.6424,22.6182,22.6263,204100.0
2013-02-14 14:30:00,27.99,28.0,27.99,28.0,103000.0,22.6263,22.6344,22.6263,22.6344,103000.0
2013-02-14 14:35:00,28.0,28.0,27.98,27.98,220800.0,22.6344,22.6344,22.6182,22.6182,220800.0
2013-02-14 14:40:00,27.98,27.99,27.97,27.99,127700.0,22.6182,22.6263,22.6101,22.6263,127700.0
2013-02-14 14:45:00,27.99,27.99,27.98,27.98,52700.0,22.6263,22.6263,22.6182,22.6182,52700.0
2013-02-14 14:50:00,27.99,28.0,27.98,28.0,428700.0,22.6263,22.6344,22.6182,22.6344,428700.0
2013-02-14 14:55:00,28.0,28.0,27.99,27.99,143600.0,22.6344,22.6344,22.6263,22.6263,143600.0
2013-02-14 15:00:00,28.0,28.0,27.99,28.0,140800.0,22.6344,22.6344,22.6263,22.6344,140800.0
2013-02-14 15:05:00,28.0,28.0,27.97,27.99,352600.0,22.6344,22.6344,22.6101,22.6263,352600.0
2013-02-14 15:10:00,27.99,28.03,27.98,28.02,374200.0,22.6263,22.6586,22.6182,22.6505,374200.0
2013-02-14 15:15:00,28.02,28.02,28.01,28.02,219100.0,22.6505,22.6505,22.6424,22.6505,219100.0
2013-02-14 15:20:00,28.02,28.03,28.01,28.03,154500.0,22.6505,22.6586,22.6424,22.6586,154500.0
2013-02-14 15:25:00,28.03,28.03,28.02,28.02,280100.0,22.6586,22.6586,22.6505,22.6505,280100.0
2013-02-14 15:30:00,28.02,28.05,28.01,28.01,733300.0,22.6505,22.6748,22.6424,22.6424,733300.0
2013-02-14 15:35:00,28.01,28.02,28.0,28.0,228500.0,22.6424,22.6505,22.6344,22.6344,228500.0
2013-02-14 15:40:00,28.0,28.01,27.97,27.98,365000.0,22.6344,22.6424,22.6101,22.6182,365000.0
2013-02-14 15:45:00,27.98,27.99,27.95,27.98,430300.0,22.6182,22.6263,22.5939,22.6182,430300.0
2013-02-14 15:50:00,27.98,28.01,27.96,28.01,918300.0,22.6182,22.6424,22.602,22.6424,918300.0
2013-02-14 15:55:00,28.0,28.05,27.99,28.03,1813400.0,22.6344,22.6748,22.6263,22.6586,1813400.0
2013-02-15 09:30:00,28.04,28.13,28.03,28.11,7437500.0,22.6667,22.7395,22.6586,22.7233,7437500.0
2013-02-15 09:35:00,28.1,28.16,28.05,28.16,816900.0,22.7152,22.7637,22.6748,22.7637,816900.0
2013-02-15 09:40:00,28.15,28.16,28.07,28.11,2388800.0,22.7556,22.7637,22.6909,22.7233,2388800.0
2013-02-15 09:45:00,28.11,28.11,28.05,28.09,733900.0,22.7233,22.7233,22.6748,22.7071,733900.0
2013-02-15 09:50:00,28.09,28.11,28.07,28.11,784100.0,22.7071,22.7233,22.6909,22.7233,784100.0
2013-02-15 09:55:00,28.1,28.13,28.09,28.12,533600.0,22.7152,22.7395,22.7071,22.7314,533600.0
2013-02-15 10:00:00,28.12,28.15,28.11,28.15,707300.0,22.7314,22.7556,22.7233,22.7556,707300.0
2013-02-15 10:05:00,28.15,28.15,28.08,28.08,473500.0,22.7556,22.7556,22.699,22.699,473500.0
2013-02-15 10:10:00,28.08,28.09,28.05,28.07,635000.0,22.699,22.7071,22.6748,22.6909,635000.0
2013-02-15 10:15:00,28.07,28.07,28.01,28.03,443500.0,22.6909,22.6909,22.6424,22.6586,443500.0
2013-02-15 10:20:00,28.04,28.04,27.98,27.98,524300.0,22.6667,22.6667,22.6182,22.6182,524300.0
2013-02-15 10:25:00,27.98,28.03,27.98,28.01,359600.0,22.6182,22.6586,22.6182,22.6424,359600.0
2013-02-15 10:30:00,28.01,28.02,27.98,28.01,524400.0,22.6424,22.6505,22.6182,22.6424,524400.0
2013-02-15 10:35:00,28.01,28.02,28.0,28.02,175700.0,22.6424,22.6505,22.6344,22.6505,175700.0
2013-02-15 10:40:00,28.01,28.02,27.98,28.0,433100.0,22.6424,22.6505,22.6182,22.6344,433100.0
2013-02-15 10:45:00,28.0,28.03,28.0,28.02,363700.0,22.6344,22.6586,22.6344,22.6505,363700.0
2013-02-15 10:50:00,28.02,28.03,27.99,28.0,250500.0,22.6505,22.6586,22.6263,22.6344,250500.0
2013-02-15 10:55:00,27.99,28.02,27.98,28.0,344200.0,22.6263,22.6505,22.6182,22.6344,344200.0
2013-02-15 11:00:00,28.01,28.01,28.0,28.01,83200.0,22.6424,22.6424,22.6344,22.6424,83200.0
2013-02-15 11:05:00,28.01,28.02,28.0,28.01,215700.0,22.6424,22.6505,22.6344,22.6424,215700.0
2013-02-15 11:10:00,28.01,28.01,27.98,28.0,306300.0,22.6424,22.6424,22.6182,22.6344,306300.0
2013-02-15 11:15:00,27.99,28.0,27.98,27.98,386000.0,22.6263,22.6344,22.6182,22.6182,386000.0
2013-02-15 11:20:00,27.98,28.0,27.97,28.0,362200.0,22.6182,22.6344,22.6101,22.6344,362200.0
2013-02-15 11:25:00,28.0,28.0,27.98,28.0,416500.0,22.6344,22.6344,22.6182,22.6344,416500.0
2013-02-15 11:30:00,28.0,28.0,27.95,27.98,628600.0,22.6344,22.6344,22.5939,22.6182,628600.0
2013-02-15 11:35:00,27.98,27.99,27.96,27.99,382100.0,22.6182,22.6263,22.602,22.6263,382100.0
2013-02-15 11:40:00,27.99,28.0,27.96,27.99,522900.0,22.6263,22.6344,22.602,22.6263,522900.0
2013-02-15 11:45:00,27.99,28.02,27.97,28.02,702100.0,22.6263,22.6505,22.6101,22.6505,702100.0
2013-02-15 11:50:00,28.02,28.03,27.98,27.98,296100.0,22.6505,22.6586,22.6182,22.6182,296100.0
2013-02-15 11:55:00,27.99,28.0,27.98,27.99,107100.0,22.6263,22.6344,22.6182,22.6263,107100.0
2013-02-15 12:00:00,27.99,27.99,27.96,27.97,509200.0,22.6263,22.6263,22.602,22.6101,509200.0
2013-02-15 12:05:00,27.98,28.0,27.97,27.98,286000.0,22.6182,22.6344,22.6101,22.6182,286000.0
2013-02-15 12:10:00,27.98,27.99,27.96,27.99,479700.0,22.6182,22.6263,22.602,22.6263,479700.0
2013-02-15 12:15:00,27.99,28.0,27.97,28.0,230800.0,22.6263,22.6344,22.6101,22.6344,230800.0
2013-02-15 12:20:00,28.0,28.02,27.99,28.0,299000.0,22.6344,22.6505,22.6263,22.6344,299000.0
2013-02-15 12:25:00,27.99,28.01,27.98,28.01,105400.0,22.6263,22.6424,22.6182,22.6424,105400.0
2013-02-15 12:30:00,28.01,28.02,27.99,27.99,163400.0,22.6424,22.6505,22.6263,22.6263,163400.0
2013-02-15 12:35:00,27.99,28.0,27.98,27.99,121600.0,22.6263,22.6344,22.6182,22.6263,121600.0
2013-02-15 12:40:00,28.0,28.01,27.99,28.01,199200.0,22.6344,22.6424,22.6263,22.6424,199200.0
2013-02-15 12:45:00,28.01,28.02,28.0,28.02,77200.0,22.6424,22.6505,22.6344,22.6505,77200.0
2013-02-15 12:50:00,28.02,28.02,27.98,27.98,236300.0,22.6505,22.6505,22.6182,22.6182,236300.0
2013-02-15 12:55:00,27.99,28.0,27.98,28.0,226400.0,22.6263,22.6344,22.6182,22.6344,226400.0
2013-02-15 13:00:00,28.0,28.01,27.99,27.99,640100.0,22.6344,22.6424,22.6263,22.6263,640100.0
2013-02-15 13:05:00,28.0,28.0,27.98,27.99,175800.0,22.6344,22.6344,22.6182,22.6263,175800.0
2013-02-15 13:10:00,27.99,28.0,27.98,27.99,179300.0,22.6263,22.6344,22.6182,22.6263,179300.0
2013-02-15 13:15:00,27.99,28.0,27.98,28.0,176300.0,22.6263,22.6344,22.6182,22.6344,176300.0
2013-02-15 13:20:00,28.0,28.0,27.97,27.98,183000.0,22.6344,22.6344,22.6101,22.6182,183000.0
2013-02-15 13:25:00,27.98,27.98,27.96,27.96,303300.0,22.6182,22.6182,22.602,22.602,303300.0
2013-02-15 13:30:00,27.96,27.99,27.96,27.99,174300.0,22.602,22.6263,22.602,22.6263,174300.0
2013-02-15 13:35:00,27.99,27.99,27.97,27.99,154600.0,22.6263,22.6263,22.6101,22.6263,154600.0
2013-02-15 13:40:00,27.99,27.99,27.97,27.98,139500.0,22.6263,22.6263,22.6101,22.6182,139500.0
2013-02-15 13:45:00,27.98,27.99,27.97,27.98,104700.0,22.6182,22.6263,22.6101,22.6182,104700.0
2013-02-15 13:50:00,27.99,28.0,27.99,28.0,206200.0,22.6263,22.6344,22.6263,22.6344,206200.0
2013-02-15 13:55:00,28.0,28.0,27.99,28.0,108700.0,22.6344,22.6344,22.6263,22.6344,108700.0
2013-02-15 14:00:00,27.99,28.01,27.97,27.98,443800.0,22.6263,22.6424,22.6101,22.6182,443800.0
2013-02-15 14:05:00,27.97,27.98,27.96,27.96,477100.0,22.6101,22.6182,22.602,22.602,477100.0
2013-02-15 14:10:00,27.96,27.98,27.96,27.96,260600.0,22.602,22.6182,22.602,22.602,260600.0
2013-02-15 14:15:00,27.96,27.97,27.92,27.93,782200.0,22.602,22.6101,22.5697,22.5778,782200.0
2013-02-15 14:20:00,27.92,27.96,27.92,27.94,1148900.0,22.5697,22.602,22.5697,22.5859,1148900.0
2013-02-15 14:25:00,27.94,27.96,27.92,27.94,1519300.0,22.5859,22.602,22.5697,22.5859,1519300.0
2013-02-15 14:30:00,27.94,27.96,27.92,27.94,834000.0,22.5859,22.602,22.5697,22.5859,834000.0
2013-02-15 14:35:00,27.94,27.95,27.92,27.93,492700.0,22.5859,22.5939,22.5697,22.5778,492700.0
2013-02-15 14:40:00,27.94,27.94,27.91,27.91,443700.0,22.5859,22.5859,22.5616,22.5616,443700.0
2013-02-15 14:45:00,27.91,27.93,27.9,27.9,480400.0,22.5616,22.5778,22.5535,22.5535,480400.0
2013-02-15 14:50:00,27.9,27.91,27.89,27.89,338000.0,22.5535,22.5616,22.5454,22.5454,338000.0
2013-02-15 14:55:00,27.89,27.9,27.88,27.88,455500.0,22.5454,22.5535,22.5374,22.5374,455500.0
2013-02-15 15:00:00,27.88,27.96,27.88,27.96,967800.0,22.5374,22.602,22.5374,22.602,967800.0
2013-02-15 15:05:00,27.94,27.96,27.93,27.93,294900.0,22.5859,22.602,22.5778,22.5778,294900.0
2013-02-15 15:10:00,27.93,27.97,27.93,27.95,390300.0,22.5778,22.6101,22.5778,22.5939,390300.0
2013-02-15 15:15:00,27.95,27.98,27.95,27.98,273100.0,22.5939,22.6182,22.5939,22.6182,273100.0
2013-02-15 15:20:00,27.98,28.0,27.97,27.99,460500.0,22.6182,22.6344,22.6101,22.6263,460500.0
2013-02-15 15:25:00,27.99,28.01,27.97,27.99,597500.0,22.6263,22.6424,22.6101,22.6263,597500.0
2013-02-15 15:30:00,27.99,27.99,27.97,27.97,210600.0,22.6263,22.6263,22.6101,22.6101,210600.0
2013-02-15 15:35:00,27.98,28.0,27.97,27.97,677600.0,22.6182,22.6344,22.6101,22.6101,677600.0
2013-02-15 15:40:00,27.98,28.0,27.97,27.98,527600.0,22.6182,22.6344,22.6101,22.6182,527600.0
2013-02-15 15:45:00,27.99,27.99,27.96,27.96,1560400.0,22.6263,22.6263,22.602,22.602,1560400.0
2013-02-15 15:50:00,27.96,28.0,27.96,27.98,1364000.0,22.602,22.6344,22.602,22.6182,1364000.0
2013-02-15 15:55:00,27.99,28.02,27.97,28.02,2546700.0,22.6263,22.6505,22.6101,22.6505,2546700.0
2013-02-19 09:30:00,27.93,27.99,27.8,27.86,2011900.0,22.7629,22.8118,22.657,22.7059,2011900.0
2013-02-19 09:35:00,27.86,27.89,27.84,27.87,632700.0,22.7059,22.7303,22.6896,22.714,632700.0
2013-02-19 09:40:00,27.87,27.94,27.87,27.88,752600.0,22.714,22.7711,22.714,22.7222,752600.0
2013-02-19 09:45:00,27.89,27.98,27.88,27.98,717200.0,22.7303,22.8037,22.7222,22.8037,717200.0
2013-02-19 09:50:00,27.98,27.99,27.95,27.98,770100.0,22.8037,22.8118,22.7792,22.8037,770100.0
2013-02-19 09:55:00,27.97,27.99,27.95,27.95,537400.0,22.7955,22.8118,22.7792,22.7792,537400.0
2013-02-19 10:00:00,27.95,28.0,27.95,27.99,536900.0,22.7792,22.82,22.7792,22.8118,536900.0
2013-02-19 10:05:00,27.99,28.0,27.98,27.99,498800.0,22.8118,22.82,22.8037,22.8118,498800.0
2013-02-19 10:10:00,27.99,28.01,27.99,27.99,584800.0,22.8118,22.8281,22.8118,22.8118,584800.0
2013-02-19 10:15:00,28.0,28.05,27.99,28.05,645200.0,22.82,22.8607,22.8118,22.8607,645200.0
2013-02-19 10:20:00,28.04,28.05,28.02,28.03,379700.0,22.8526,22.8607,22.8363,22.8444,379700.0
2013-02-19 10:25:00,28.04,28.05,28.01,28.03,560900.0,22.8526,22.8607,22.8281,22.8444,560900.0
2013-02-19 10:30:00,28.04,28.04,27.99,28.0,667900.0,22.8526,22.8526,22.8118,22.82,667900.0
2013-02-19 10:35:00,28.0,28.02,27.98,28.01,590400.0,22.82,22.8363,22.8037,22.8281,590400.0
2013-02-19 10:40:00,28.02,28.04,28.01,28.04,408500.0,22.8363,22.8526,22.8281,22.8526,408500.0
2013-02-19 10:45:00,28.03,28.09,28.03,28.05,748800.0,22.8444,22.8933,22.8444,22.8607,748800.0
2013-02-19 10:50:00,28.05,28.05,27.98,27.98,421600.0,22.8607,22.8607,22.8037,22.8037,421600.0
2013-02-19 10:55:00,27.99,28.0,27.98,27.99,438600.0,22.8118,22.82,22.8037,22.8118,438600.0
2013-02-19 11:00:00,27.99,28.02,27.99,28.01,398700.0,22.8118,22.8363,22.8118,22.8281,398700.0
2013-02-19 11:05:00,28.01,28.01,27.96,27.98,622800.0,22.8281,22.8281,22.7874,22.8037,622800.0
2013-02-19 11:10:00,27.98,27.99,27.97,27.99,138000.0,22.8037,22.8118,22.7955,22.8118,138000.0
2013-02-19 11:15:00,27.98,28.0,27.98,27.99,146600.0,22.8037,22.82,22.8037,22.8118,146600.0
2013-02-19 11:20:00,28.0,28.0,27.98,27.99,193500.0,22.82,22.82,22.8037,22.8118,193500.0
2013-02-19 11:25:00,27.99,28.02,27.97,28.01,526500.0,22.8118,22.8363,22.7955,22.8281,526500.0
2013-02-19 11:30:00,28.01,28.01,28.0,28.0,204700.0,22.8281,22.8281,22.82,22.82,204700.0
2013-02-19 11:35:00,28.01,28.01,27.98,27.99,222400.0,22.8281,22.8281,22.8037,22.8118,222400.0
2013-02-19 11:40:00,27.99,27.99,27.98,27.98,190600.0,22.8118,22.8118,22.8037,22.8037,190600.0
2013-02-19 11:45:00,27.98,27.99,27.98,27.98,99700.0,22.8037,22.8118,22.8037,22.8037,99700.0
2013-02-19 11:50:00,27.99,27.99,27.98,27.99,224200.0,22.8118,22.8118,22.8037,22.8118,224200.0
2013-02-19 11:55:00,27.99,28.0,27.98,28.0,191000.0,22.8118,22.82,22.8037,22.82,191000.0
2013-02-19 12:00:00,28.0,28.0,27.98,27.99,135100.0,22.82,22.82,22.8037,22.8118,135100.0
2013-02-19 12:05:00,27.99,27.99,27.97,27.99,413800.0,22.8118,22.8118,22.7955,22.8118,413800.0
2013-02-19 12:10:00,27.99,28.0,27.97,27.97,523600.0,22.8118,22.82,22.7955,22.7955,523600.0
2013-02-19 12:15:00,27.98,27.99,27.97,27.98,159900.0,22.8037,22.8118,22.7955,22.8037,159900.0
2013-02-19 12:20:00,27.98,27.99,27.97,27.99,266900.0,22.8037,22.8118,22.7955,22.8118,266900.0
2013-02-19 12:25:00,27.98,27.99,27.98,27.98,103400.0,22.8037,22.8118,22.8037,22.8037,103400.0
2013-02-19 12:30:00,27.98,27.99,27.96,27.98,206500.0,22.8037,22.8118,22.7874,22.8037,206500.0
2013-02-19 12:35:00,27.99,27.99,27.98,27.99,87800.0,22.8118,22.8118,22.8037,22.8118,87800.0
2013-02-19 12:40:00,27.99,27.99,27.98,27.99,188500.0,22.8118,22.8118,22.8037,22.8118,188500.0
2013-02-19 12:45:00,27.99,27.99,27.97,27.98,123000.0,22.8118,22.8118,22.7955,22.8037,123000.0
2013-02-19 12:50:00,27.97,27.99,27.97,27.99,223500.0,22.7955,22.8118,22.7955,22.8118,223500.0
2013-02-19 12:55:00,27.99,27.99,27.98,27.98,116300.0,22.8118,22.8118,22.8037,22.8037,116300.0
2013-02-19 13:00:00,27.99,27.99,27.98,27.99,108400.0,22.8118,22.8118,22.8037,22.8118,108400.0
2013-02-19 13:05:00,27.99,27.99,27.98,27.98,210400.0,22.8118,22.8118,22.8037,22.8037,210400.0
2013-02-19 13:10:00,27.99,27.99,27.98,27.99,134700.0,22.8118,22.8118,22.8037,22.8118,134700.0
2013-02-19 13:15:00,27.99,28.02,27.98,28.02,292000.0,22.8118,22.8363,22.8037,22.8363,292000.0
2013-02-19 13:20:00,28.02,28.02,28.0,28.01,147800.0,22.8363,22.8363,22.82,22.8281,147800.0
2013-02-19 13:25:00,28.0,28.01,27.98,27.99,226700.0,22.82,22.8281,22.8037,22.8118,226700.0
2013-02-19 13:30:00,27.99,28.0,27.98,27.98,253200.0,22.8118,22.82,22.8037,22.8037,253200.0
2013-02-19 13:35:00,27.98,27.99,27.96,27.97,166000.0,22.8037,22.8118,22.7874,22.7955,166000.0
2013-02-19 13:40:00,27.96,27.98,27.96,27.97,325100.0,22.7874,22.8037,22.7874,22.7955,325100.0
2013-02-19 13:45:00,27.97,27.98,27.95,27.96,286700.0,22.7955,22.8037,22.7792,22.7874,286700.0
2013-02-19 13:50:00,27.96,27.96,27.94,27.94,236900.0,22.7874,22.7874,22.7711,22.7711,236900.0
2013-02-19 13:55:00,27.95,27.96,27.92,27.95,380900.0,22.7792,22.7874,22.7548,22.7792,380900.0
2013-02-19 14:00:00,27.95,27.96,27.94,27.95,291200.0,22.7792,22.7874,22.7711,22.7792,291200.0
2013-02-19 14:05:00,27.94,27.97,27.94,27.96,318400.0,22.7711,22.7955,22.7711,22.7874,318400.0
2013-02-19 14:10:00,27.96,27.97,27.95,27.96,115600.0,22.7874,22.7955,22.7792,22.7874,115600.0
2013-02-19 14:15:00,27.96,27.96,27.95,27.96,81100.0,22.7874,22.7874,22.7792,22.7874,81100.0
2013-02-19 14:20:00,27.95,27.96,27.95,27.96,96300.0,22.7792,22.7874,22.7792,22.7874,96300.0
2013-02-19 14:25:00,27.96,27.96,27.93,27.95,561600.0,22.7874,22.7874,22.7629,22.7792,561600.0
2013-02-19 14:30:00,27.94,27.95,27.94,27.94,209800.0,22.7711,22.7792,22.7711,22.7711,209800.0
2013-02-19 14:35:00,27.95,27.95,27.94,27.95,223000.0,22.7792,22.7792,22.7711,22.7792,223000.0
2013-02-19 14:40:00,27.95,27.98,27.95,27.96,439700.0,22.7792,22.8037,22.7792,22.7874,439700.0
2013-02-19 14:45:00,27.95,27.96,27.95,27.95,110900.0,22.7792,22.7874,22.7792,22.7792,110900.0
2013-02-19 14:50:00,27.95,27.96,27.95,27.96,139700.0,22.7792,22.7874,22.7792,22.7874,139700.0
2013-02-19 14:55:00,27.96,27.97,27.95,27.97,172200.0,22.7874,22.7955,22.7792,22.7955,172200.0
2013-02-19 15:00:00,27.96,28.01,27.95,28.0,865200.0,22.7874,22.8281,22.7792,22.82,865200.0
2013-02-19 15:05:00,28.0,28.0,27.99,28.0,165900.0,22.82,22.82,22.8118,22.82,165900.0
2013-02-19 15:10:00,28.0,28.02,27.99,28.02,233700.0,22.82,22.8363,22.8118,22.8363,233700.0
2013-02-19 15:15:00,28.01,28.02,28.01,28.02,443200.0,22.8281,22.8363,22.8281,22.8363,443200.0
2013-02-19 15:20:00,28.02,28.02,28.01,28.01,258900.0,22.8363,22.8363,22.8281,22.8281,258900.0
2013-02-19 15:25:00,28.01,28.01,27.99,28.0,260400.0,22.8281,22.8281,22.8118,22.82,260400.0
2013-02-19 15:30:00,28.01,28.02,27.99,28.01,611300.0,22.8281,22.8363,22.8118,22.8281,611300.0
2013-02-19 15:35:00,28.01,28.02,28.0,28.02,550500.0,22.8281,22.8363,22.82,22.8363,550500.0
2013-02-19 15:40:00,28.02,28.02,28.01,28.02,238100.0,22.8363,22.8363,22.8281,22.8363,238100.0
2013-02-19 15:45:00,28.02,28.03,28.01,28.03,559300.0,22.8363,22.8444,22.8281,22.8444,559300.0
2013-02-19 15:50:00,28.03,28.05,28.02,28.05,1191200.0,22.8444,22.8607,22.8363,22.8607,1191200.0
2013-02-19 15:55:00,28.05,28.05,28.03,28.05,1609900.0,22.8607,22.8607,22.8444,22.8607,1609900.0
2013-02-20 09:30:00,28.12,28.19,28.05,28.19,1413500.0,22.9178,22.9748,22.8607,22.9748,1413500.0
2013-02-20 09:35:00,28.19,28.2,27.98,28.02,1364500.0,22.9748,22.983,22.8037,22.8363,1364500.0
2013-02-20 09:40:00,28.03,28.05,27.96,27.97,624600.0,22.8444,22.8607,22.7874,22.7955,624600.0
2013-02-20 09:45:00,27.98,28.08,27.96,28.08,792500.0,22.8037,22.8852,22.7874,22.8852,792500.0
2013-02-20 09:50:00,28.07,28.08,28.0,28.02,417100.0,22.877,22.8852,22.82,22.8363,417100.0
2013-02-20 09:55:00,28.02,28.05,28.01,28.02,330300.0,22.8363,22.8607,22.8281,22.8363,330300.0
2013-02-20 10:00:00,28.03,28.09,28.02,28.05,453800.0,22.8444,22.8933,22.8363,22.8607,453800.0
2013-02-20 10:05:00,28.05,28.06,28.02,28.06,377900.0,22.8607,22.8689,22.8363,22.8689,377900.0
2013-02-20 10:10:00,28.05,28.1,28.05,28.06,658300.0,22.8607,22.9015,22.8607,22.8689,658300.0
2013-02-20 10:15:00,28.07,28.08,28.05,28.08,427900.0,22.877,22.8852,22.8607,22.8852,427900.0
2013-02-20 10:20:00,28.07,28.09,28.07,28.09,114000.0,22.877,22.8933,22.877,22.8933,114000.0
2013-02-20 10:25:00,28.08,28.1,28.07,28.07,236100.0,22.8852,22.9015,22.877,22.877,236100.0
2013-02-20 10:30:00,28.08,28.08,28.02,28.03,549100.0,22.8852,22.8852,22.8363,22.8444,549100.0
2013-02-20 10:35:00,28.03,28.08,28.02,28.08,481600.0,22.8444,22.8852,22.8363,22.8852,481600.0
2013-02-20 10:40:00,28.08,28.08,28.07,28.08,121500.0,22.8852,22.8852,22.877,22.8852,121500.0
2013-02-20 10:45:00,28.07,28.08,28.04,28.05,371000.0,22.877,22.8852,22.8526,22.8607,371000.0
2013-02-20 10:50:00,28.05,28.06,28.03,28.04,400600.0,22.8607,22.8689,22.8444,22.8526,400600.0
2013-02-20 10:55:00,28.03,28.04,27.98,28.0,606700.0,22.8444,22.8526,22.8037,22.82,606700.0
2013-02-20 11:00:00,28.0,28.0,27.92,27.97,1356900.0,22.82,22.82,22.7548,22.7955,1356900.0
2013-02-20 11:05:00,27.97,27.99,27.97,27.99,616400.0,22.7955,22.8118,22.7955,22.8118,616400.0
2013-02-20 11:10:00,27.99,28.01,27.97,27.98,537700.0,22.8118,22.8281,22.7955,22.8037,537700.0
2013-02-20 11:15:00,27.98,28.0,27.96,27.98,612400.0,22.8037,22.82,22.7874,22.8037,612400.0
2013-02-20 11:20:00,27.98,28.0,27.96,27.98,498400.0,22.8037,22.82,22.7874,22.8037,498400.0
2013-02-20 11:25:00,27.98,27.98,27.94,27.96,721700.0,22.8037,22.8037,22.7711,22.7874,721700.0
2013-02-20 11:30:00,27.95,27.96,27.94,27.94,311500.0,22.7792,22.7874,22.7711,22.7711,311500.0
2013-02-20 11:35:00,27.94,27.96,27.89,27.89,1178000.0,22.7711,22.7874,22.7303,22.7303,1178000.0
2013-02-20 11:40:00,27.89,27.94,27.83,27.88,1636100.0,22.7303,22.7711,22.6814,22.7222,1636100.0
2013-02-20 11:45:00,27.89,27.96,27.88,27.96,392700.0,22.7303,22.7874,22.7222,22.7874,392700.0
2013-02-20 11:50:00,27.95,27.96,27.95,27.95,251700.0,22.7792,22.7874,22.7792,22.7792,251700.0
2013-02-20 11:55:00,27.95,27.96,27.92,27.94,421000.0,22.7792,22.7874,22.7548,22.7711,421000.0
2013-02-20 12:00:00,27.95,27.95,27.92,27.94,245600.0,22.7792,22.7792,22.7548,22.7711,245600.0
2013-02-20 12:05:00,27.95,27.96,27.92,27.93,412500.0,22.7792,22.7874,22.7548,22.7629,412500.0
2013-02-20 12:10:00,27.94,27.96,27.93,27.95,227800.0,22.7711,22.7874,22.7629,22.7792,227800.0
2013-02-20 12:15:00,27.96,27.98,27.95,27.98,107300.0,22.7874,22.8037,22.7792,22.8037,107300.0
2013-02-20 12:20:00,27.98,28.0,27.96,27.97,325900.0,22.8037,22.82,22.7874,22.7955,325900.0
2013-02-20 12:25:00,27.96,27.97,27.95,27.96,165000.0,22.7874,22.7955,22.7792,22.7874,165000.0
2013-02-20 12:30:00,27.96,27.96,27.94,27.95,333500.0,22.7874,22.7874,22.7711,22.7792,333500.0
2013-02-20 12:35:00,27.95,27.96,27.93,27.96,264300.0,22.7792,22.7874,22.7629,22.7874,264300.0
2013-02-20 12:40:00,27.96,27.96,27.94,27.95,211000.0,22.7874,22.7874,22.7711,22.7792,211000.0
2013-02-20 12:45:00,27.96,27.97,27.94,27.95,291500.0,22.7874,22.7955,22.7711,22.7792,291500.0
2013-02-20 12:50:00,27.95,27.97,27.95,27.96,253900.0,22.7792,22.7955,22.7792,22.7874,253900.0
2013-02-20 12:55:00,27.95,27.97,27.95,27.97,123300.0,22.7792,22.7955,22.7792,22.7955,123300.0
2013-02-20 13:00:00,27.96,27.97,27.93,27.94,165100.0,22.7874,22.7955,22.7629,22.7711,165100.0
2013-02-20 13:05:00,27.95,27.95,27.94,27.95,64800.0,22.7792,22.7792,22.7711,22.7792,64800.0
2013-02-20 13:10:00,27.95,27.95,27.91,27.95,360700.0,22.7792,22.7792,22.7466,22.7792,360700.0
2013-02-20 13:15:00,27.95,27.95,27.93,27.94,110600.0,22.7792,22.7792,22.7629,22.7711,110600.0
2013-02-20 13:20:00,27.94,27.96,27.93,27.94,387800.0,22.7711,22.7874,22.7629,22.7711,387800.0
2013-02-20 13:25:00,27.94,27.96,27.93,27.93,250200.0,22.7711,22.7874,22.7629,22.7629,250200.0
2013-02-20 13:30:00,27.94,27.94,27.9,27.93,608000.0,22.7711,22.7711,22.7385,22.7629,608000.0
2013-02-20 13:35:00,27.94,27.94,27.92,27.93,160500.0,22.7711,22.7711,22.7548,22.7629,160500.0
2013-02-20 13:40:00,27.94,27.95,27.92,27.95,629400.0,22.7711,22.7792,22.7548,22.7792,629400.0
2013-02-20 13:45:00,27.95,27.95,27.91,27.94,329800.0,22.7792,22.7792,22.7466,22.7711,329800.0
2013-02-20 13:50:00,27.94,27.95,27.92,27.94,319800.0,22.7711,22.7792,22.7548,22.7711,319800.0
2013-02-20 13:55:00,27.93,27.95,27.92,27.92,212300.0,22.7629,22.7792,22.7548,22.7548,212300.0
2013-02-20 14:00:00,27.92,27.96,27.89,27.95,566000.0,22.7548,22.7874,22.7303,22.7792,566000.0
2013-02-20 14:05:00,27.96,27.97,27.92,27.96,446600.0,22.7874,22.7955,22.7548,22.7874,446600.0
2013-02-20 14:10:00,27.96,27.97,27.92,27.93,383400.0,22.7874,22.7955,22.7548,22.7629,383400.0
2013-02-20 14:15:00,27.93,27.95,27.92,27.94,303200.0,22.7629,22.7792,22.7548,22.7711,303200.0
2013-02-20 14:20:00,27.94,27.95,27.92,27.92,283000.0,22.7711,22.7792,22.7548,22.7548,283000.0
2013-02-20 14:25:00,27.93,27.95,27.92,27.94,235600.0,22.7629,22.7792,22.7548,22.7711,235600.0
2013-02-20 14:30:00,27.94,27.95,27.92,27.93,194400.0,22.7711,22.7792,22.7548,22.7629,194400.0
2013-02-20 14:35:00,27.93,27.96,27.92,27.95,487200.0,22.7629,22.7874,22.7548,22.7792,487200.0
2013-02-20 14:40:00,27.96,27.96,27.92,27.93,372000.0,22.7874,22.7874,22.7548,22.7629,372000.0
2013-02-20 14:45:00,27.92,27.93,27.85,27.87,600300.0,22.7548,22.7629,22.6977,22.714,600300.0
2013-02-20 14:50:00,27.86,27.89,27.85,27.87,1112600.0,22.7059,22.7303,22.6977,22.714,1112600.0
2013-02-20 14:55:00,27.88,27.92,27.86,27.89,556200.0,22.7222,22.7548,22.7059,22.7303,556200.0
2013-02-20 15:00:00,27.89,27.89,27.87,27.89,755300.0,22.7303,22.7303,22.714,22.7303,755300.0
2013-02-20 15:05:00,27.89,27.91,27.87,27.89,778900.0,22.7303,22.7466,22.714,22.7303,778900.0
2013-02-20 15:10:00,27.89,27.9,27.87,27.89,322400.0,22.7303,22.7385,22.714,22.7303,322400.0
2013-02-20 15:15:00,27.89,27.9,27.88,27.89,366100.0,22.7303,22.7385,22.7222,22.7303,366100.0
2013-02-20 15:20:00,27.89,27.89,27.87,27.88,380300.0,22.7303,22.7303,22.714,22.7222,380300.0
2013-02-20 15:25:00,27.88,27.89,27.85,27.87,701900.0,22.7222,22.7303,22.6977,22.714,701900.0
2013-02-20 15:30:00,27.88,27.88,27.85,27.85,982000.0,22.7222,22.7222,22.6977,22.6977,982000.0
2013-02-20 15:35:00,27.85,27.88,27.85,27.86,399800.0,22.6977,22.7222,22.6977,22.7059,399800.0
2013-02-20 15:40:00,27.86,27.89,27.85,27.89,940800.0,22.7059,22.7303,22.6977,22.7303,940800.0
2013-02-20 15:45:00,27.89,27.9,27.84,27.85,1333500.0,22.7303,22.7385,22.6896,22.6977,1333500.0
2013-02-20 15:50:00,27.85,27.88,27.85,27.86,663100.0,22.6977,22.7222,22.6977,22.7059,663100.0
2013-02-20 15:55:00,27.87,27.89,27.85,27.86,2519400.0,22.714,22.7303,22.6977,22.7059,2519400.0
2013-02-21 09:30:00,27.73,27.74,27.62,27.65,1452900.0,22.5999,22.6081,22.5103,22.5347,1452900.0
2013-02-21 09:35:00,27.65,27.7,27.6,27.69,955200.0,22.5347,22.5755,22.494,22.5673,955200.0
2013-02-21 09:40:00,27.7,27.73,27.66,27.67,488800.0,22.5755,22.5999,22.5429,22.551,488800.0
2013-02-21 09:45:00,27.68,27.69,27.63,27.63,543300.0,22.5592,22.5673,22.5184,22.5184,543300.0
2013-02-21 09:50:00,27.64,27.64,27.56,27.56,1335100.0,22.5266,22.5266,22.4614,22.4614,1335100.0
2013-02-21 09:55:00,27.56,27.58,27.52,27.57,939100.0,22.4614,22.4777,22.4288,22.4695,939100.0
2013-02-21 10:00:00,27.57,27.58,27.5,27.57,1645500.0,22.4695,22.4777,22.4125,22.4695,1645500.0
2013-02-21 10:05:00,27.57,27.6,27.55,27.56,505300.0,22.4695,22.494,22.4532,22.4614,505300.0
2013-02-21 10:10:00,27.57,27.6,27.54,27.55,702300.0,22.4695,22.494,22.4451,22.4532,702300.0
2013-02-21 10:15:00,27.55,27.56,27.51,27.54,617800.0,22.4532,22.4614,22.4206,22.4451,617800.0
2013-02-21 10:20:00,27.54,27.58,27.53,27.56,649500.0,22.4451,22.4777,22.4369,22.4614,649500.0
2013-02-21 10:25:00,27.56,27.6,27.56,27.6,452600.0,22.4614,22.494,22.4614,22.494,452600.0
2013-02-21 10:30:00,27.6,27.62,27.57,27.57,1107800.0,22.494,22.5103,22.4695,22.4695,1107800.0
2013-02-21 10:35:00,27.58,27.59,27.54,27.54,804500.0,22.4777,22.4858,22.4451,22.4451,804500.0
2013-02-21 10:40:00,27.55,27.59,27.52,27.59,647800.0,22.4532,22.4858,22.4288,22.4858,647800.0
2013-02-21 10:45:00,27.59,27.59,27.55,27.57,397500.0,22.4858,22.4858,22.4532,22.4695,397500.0
2013-02-21 10:50:00,27.57,27.57,27.5,27.51,667200.0,22.4695,22.4695,22.4125,22.4206,667200.0
2013-02-21 10:55:00,27.51,27.52,27.49,27.49,907900.0,22.4206,22.4288,22.4043,22.4043,907900.0
2013-02-21 11:00:00,27.5,27.53,27.49,27.53,1748500.0,22.4125,22.4369,22.4043,22.4369,1748500.0
2013-02-21 11:05:00,27.52,27.56,27.52,27.54,642400.0,22.4288,22.4614,22.4288,22.4451,642400.0
2013-02-21 11:10:00,27.54,27.55,27.5,27.51,696900.0,22.4451,22.4532,22.4125,22.4206,696900.0
2013-02-21 11:15:00,27.51,27.54,27.51,27.53,225900.0,22.4206,22.4451,22.4206,22.4369,225900.0
2013-02-21 11:20:00,27.52,27.53,27.45,27.5,1140000.0,22.4288,22.4369,22.3717,22.4125,1140000.0
2013-02-21 11:25:00,27.5,27.52,27.49,27.51,231400.0,22.4125,22.4288,22.4043,22.4206,231400.0
2013-02-21 11:30:00,27.51,27.52,27.48,27.51,777500.0,22.4206,22.4288,22.3962,22.4206,777500.0
2013-02-21 11:35:00,27.51,27.54,27.51,27.52,383300.0,22.4206,22.4451,22.4206,22.4288,383300.0
2013-02-21 11:40:00,27.52,27.53,27.52,27.53,555600.0,22.4288,22.4369,22.4288,22.4369,555600.0
2013-02-21 11:45:00,27.53,27.54,27.5,27.54,388400.0,22.4369,22.4451,22.4125,22.4451,388400.0
2013-02-21 11:50:00,27.54,27.55,27.52,27.53,208800.0,22.4451,22.4532,22.4288,22.4369,208800.0
2013-02-21 11:55:00,27.53,27.53,27.51,27.53,328200.0,22.4369,22.4369,22.4206,22.4369,328200.0
2013-02-21 12:00:00,27.52,27.53,27.51,27.52,371900.0,22.4288,22.4369,22.4206,22.4288,371900.0
2013-02-21 12:05:00,27.52,27.53,27.51,27.53,398300.0,22.4288,22.4369,22.4206,22.4369,398300.0
2013-02-21 12:10:00,27.53,27.53,27.51,27.52,243200.0,22.4369,22.4369,22.4206,22.4288,243200.0
2013-02-21 12:15:00,27.53,27.53,27.23,27.48,817400.0,22.4369,22.4369,22.1924,22.3962,817400.0
2013-02-21 12:20:00,27.48,27.5,27.47,27.48,652900.0,22.3962,22.4125,22.388,22.3962,652900.0
2013-02-21 12:25:00,27.49,27.51,27.47,27.48,943600.0,22.4043,22.4206,22.388,22.3962,943600.0
2013-02-21 12:30:00,27.48,27.49,27.48,27.48,631800.0,22.3962,22.4043,22.3962,22.3962,631800.0
2013-02-21 12:35:00,27.48,27.49,27.47,27.49,590400.0,22.3962,22.4043,22.388,22.4043,590400.0
2013-02-21 12:40:00,27.49,27.5,27.48,27.49,114000.0,22.4043,22.4125,22.3962,22.4043,114000.0
2013-02-21 12:45:00,27.5,27.52,27.46,27.48,301400.0,22.4125,22.4288,22.3799,22.3962,301400.0
2013-02-21 12:50:00,27.48,27.51,27.47,27.5,254300.0,22.3962,22.4206,22.388,22.4125,254300.0
2013-02-21 12:55:00,27.5,27.54,27.49,27.5,377600.0,22.4125,22.4451,22.4043,22.4125,377600.0
2013-02-21 13:00:00,27.5,27.53,27.49,27.51,251700.0,22.4125,22.4369,22.4043,22.4206,251700.0
2013-02-21 13:05:00,27.51,27.53,27.49,27.5,212800.0,22.4206,22.4369,22.4043,22.4125,212800.0
2013-02-21 13:10:00,27.5,27.51,27.47,27.49,332500.0,22.4125,22.4206,22.388,22.4043,332500.0
2013-02-21 13:15:00,27.49,27.5,27.48,27.49,243000.0,22.4043,22.4125,22.3962,22.4043,243000.0
2013-02-21 13:20:00,27.5,27.5,27.43,27.46,437500.0,22.4125,22.4125,22.3554,22.3799,437500.0
2013-02-21 13:25:00,27.45,27.47,27.44,27.45,642500.0,22.3717,22.388,22.3636,22.3717,642500.0
2013-02-21 13:30:00,27.46,27.48,27.44,27.48,447100.0,22.3799,22.3962,22.3636,22.3962,447100.0
2013-02-21 13:35:00,27.48,27.5,27.47,27.49,322000.0,22.3962,22.4125,22.388,22.4043,322000.0
2013-02-21 13:40:00,27.49,27.49,27.46,27.49,347300.0,22.4043,22.4043,22.3799,22.4043,347300.0
2013-02-21 13:45:00,27.48,27.5,27.46,27.46,604900.0,22.3962,22.4125,22.3799,22.3799,604900.0
2013-02-21 13:50:00,27.46,27.48,27.45,27.46,382000.0,22.3799,22.3962,22.3717,22.3799,382000.0
2013-02-21 13:55:00,27.46,27.5,27.46,27.5,359200.0,22.3799,22.4125,22.3799,22.4125,359200.0
2013-02-21 14:00:00,27.5,27.5,27.47,27.49,367100.0,22.4125,22.4125,22.388,22.4043,367100.0
2013-02-21 14:05:00,27.49,27.49,27.47,27.47,304000.0,22.4043,22.4043,22.388,22.388,304000.0
2013-02-21 14:10:00,27.48,27.51,27.47,27.5,556000.0,22.3962,22.4206,22.388,22.4125,556000.0
2013-02-21 14:15:00,27.49,27.51,27.48,27.48,335000.0,22.4043,22.4206,22.3962,22.3962,335000.0
2013-02-21 14:20:00,27.49,27.49,27.47,27.47,714500.0,22.4043,22.4043,22.388,22.388,714500.0
2013-02-21 14:25:00,27.47,27.49,27.46,27.49,525500.0,22.388,22.4043,22.3799,22.4043,525500.0
2013-02-21 14:30:00,27.48,27.54,27.48,27.52,978400.0,22.3962,22.4451,22.3962,22.4288,978400.0
2013-02-21 14:35:00,27.52,27.55,27.51,27.52,673200.0,22.4288,22.4532,22.4206,22.4288,673200.0
2013-02-21 14:40:00,27.51,27.54,27.5,27.52,552900.0,22.4206,22.4451,22.4125,22.4288,552900.0
2013-02-21 14:45:00,27.53,27.54,27.51,27.51,199600.0,22.4369,22.4451,22.4206,22.4206,199600.0
2013-02-21 14:50:00,27.51,27.55,27.5,27.54,355000.0,22.4206,22.4532,22.4125,22.4451,355000.0
2013-02-21 14:55:00,27.53,27.57,27.53,27.55,485000.0,22.4369,22.4695,22.4369,22.4532,485000.0
2013-02-21 15:00:00,27.56,27.57,27.52,27.57,440500.0,22.4614,22.4695,22.4288,22.4695,440500.0
2013-02-21 15:05:00,27.56,27.62,27.56,27.61,543800.0,22.4614,22.5103,22.4614,22.5021,543800.0
2013-02-21 15:10:00,27.61,27.62,27.58,27.62,486600.0,22.5021,22.5103,22.4777,22.5103,486600.0
2013-02-21 15:15:00,27.62,27.63,27.54,27.54,422400.0,22.5103,22.5184,22.4451,22.4451,422400.0
2013-02-21 15:20:00,27.54,27.61,27.53,27.58,513100.0,22.4451,22.5021,22.4369,22.4777,513100.0
2013-02-21 15:25:00,27.58,27.61,27.57,27.58,329000.0,22.4777,22.5021,22.4695,22.4777,329000.0
2013-02-21 15:30:00,27.58,27.58,27.54,27.54,422400.0,22.4777,22.4777,22.4451,22.4451,422400.0
2013-02-21 15:35:00,27.55,27.55,27.52,27.54,335200.0,22.4532,22.4532,22.4288,22.4451,335200.0
2013-02-21 15:40:00,27.54,27.54,27.49,27.52,478700.0,22.4451,22.4451,22.4043,22.4288,478700.0
2013-02-21 15:45:00,27.52,27.53,27.5,27.51,470800.0,22.4288,22.4369,22.4125,22.4206,470800.0
2013-02-21 15:50:00,27.51,27.53,27.47,27.48,1032400.0,22.4206,22.4369,22.388,22.3962,1032400.0
2013-02-21 15:55:00,27.48,27.5,27.46,27.47,1536300.0,22.3962,22.4125,22.3799,22.388,1536300.0
2013-02-22 09:30:00,27.68,27.69,27.6,27.63,1043900.0,22.5592,22.5673,22.494,22.5184,1043900.0
2013-02-22 09:35:00,27.62,27.66,27.49,27.5,873700.0,22.5103,22.5429,22.4043,22.4125,873700.0
2013-02-22 09:40:00,27.52,27.6,27.48,27.6,791200.0,22.4288,22.494,22.3962,22.494,791200.0
2013-02-22 09:45:00,27.59,27.59,27.51,27.53,501500.0,22.4858,22.4858,22.4206,22.4369,501500.0
2013-02-22 09:50:00,27.54,27.57,27.49,27.51,657200.0,22.4451,22.4695,22.4043,22.4206,657200.0
2013-02-22 09:55:00,27.51,27.55,27.5,27.52,497200.0,22.4206,22.4532,22.4125,22.4288,497200.0
2013-02-22 10:00:00,27.53,27.56,27.5,27.55,845600.0,22.4369,22.4614,22.4125,22.4532,845600.0
2013-02-22 10:05:00,27.55,27.65,27.55,27.61,730900.0,22.4532,22.5347,22.4532,22.5021,730900.0
2013-02-22 10:10:00,27.61,27.62,27.55,27.55,361900.0,22.5021,22.5103,22.4532,22.4532,361900.0
2013-02-22 10:15:00,27.55,27.61,27.53,27.59,331400.0,22.4532,22.5021,22.4369,22.4858,331400.0
2013-02-22 10:20:00,27.59,27.61,27.57,27.6,383700.0,22.4858,22.5021,22.4695,22.494,383700.0
2013-02-22 10:25:00,27.6,27.61,27.55,27.55,194200.0,22.494,22.5021,22.4532,22.4532,194200.0
2013-02-22 10:30:00,27.55,27.57,27.53,27.55,426900.0,22.4532,22.4695,22.4369,22.4532,426900.0
2013-02-22 10:35:00,27.55,27.6,27.55,27.56,332100.0,22.4532,22.494,22.4532,22.4614,332100.0
2013-02-22 10:40:00,27.56,27.62,27.56,27.62,319000.0,22.4614,22.5103,22.4614,22.5103,319000.0
2013-02-22 10:45:00,27.61,27.64,27.58,27.58,298200.0,22.5021,22.5266,22.4777,22.4777,298200.0
2013-02-22 10:50:00,27.58,27.61,27.58,27.6,298900.0,22.4777,22.5021,22.4777,22.494,298900.0
2013-02-22 10:55:00,27.59,27.6,27.55,27.57,379600.0,22.4858,22.494,22.4532,22.4695,379600.0
2013-02-22 11:00:00,27.56,27.61,27.55,27.61,272300.0,22.4614,22.5021,22.4532,22.5021,272300.0
2013-02-22 11:05:00,27.61,27.61,27.57,27.59,225700.0,22.5021,22.5021,22.4695,22.4858,225700.0
2013-02-22 11:10:00,27.58,27.6,27.53,27.55,361800.0,22.4777,22.494,22.4369,22.4532,361800.0
2013-02-22 11:15:00,27.56,27.62,27.55,27.59,492900.0,22.4614,22.5103,22.4532,22.4858,492900.0
2013-02-22 11:20:00,27.6,27.6,27.58,27.59,99800.0,22.494,22.494,22.4777,22.4858,99800.0
2013-02-22 11:25:00,27.58,27.63,27.58,27.61,344100.0,22.4777,22.5184,22.4777,22.5021,344100.0
2013-02-22 11:30:00,27.61,27.61,27.58,27.59,173700.0,22.5021,22.5021,22.4777,22.4858,173700.0
2013-02-22 11:35:00,27.59,27.61,27.59,27.6,107800.0,22.4858,22.5021,22.4858,22.494,107800.0
2013-02-22 11:40:00,27.6,27.61,27.59,27.59,177800.0,22.494,22.5021,22.4858,22.4858,177800.0
2013-02-22 11:45:00,27.6,27.61,27.57,27.58,236000.0,22.494,22.5021,22.4695,22.4777,236000.0
2013-02-22 11:50:00,27.57,27.62,27.55,27.61,458600.0,22.4695,22.5103,22.4532,22.5021,458600.0
2013-02-22 11:55:00,27.6,27.61,27.57,27.58,358100.0,22.494,22.5021,22.4695,22.4777,358100.0
2013-02-22 12:00:00,27.58,27.61,27.57,27.6,239700.0,22.4777,22.5021,22.4695,22.494,239700.0
2013-02-22 12:05:00,27.61,27.62,27.59,27.62,206300.0,22.5021,22.5103,22.4858,22.5103,206300.0
2013-02-22 12:10:00,27.62,27.62,27.59,27.62,151200.0,22.5103,22.5103,22.4858,22.5103,151200.0
2013-02-22 12:15:00,27.62,27.63,27.6,27.63,319500.0,22.5103,22.5184,22.494,22.5184,319500.0
2013-02-22 12:20:00,27.63,27.63,27.6,27.6,119900.0,22.5184,22.5184,22.494,22.494,119900.0
2013-02-22 12:25:00,27.6,27.62,27.59,27.59,127000.0,22.494,22.5103,22.4858,22.4858,127000.0
2013-02-22 12:30:00,27.59,27.61,27.58,27.59,150100.0,22.4858,22.5021,22.4777,22.4858,150100.0
2013-02-22 12:35:00,27.6,27.62,27.6,27.61,186000.0,22.494,22.5103,22.494,22.5021,186000.0
2013-02-22 12:40:00,27.62,27.65,27.62,27.65,218000.0,22.5103,22.5347,22.5103,22.5347,218000.0
2013-02-22 12:45:00,27.64,27.67,27.64,27.66,218700.0,22.5266,22.551,22.5266,22.5429,218700.0
2013-02-22 12:50:00,27.67,27.68,27.66,27.67,103100.0,22.551,22.5592,22.5429,22.551,103100.0
2013-02-22 12:55:00,27.66,27.69,27.66,27.67,208500.0,22.5429,22.5673,22.5429,22.551,208500.0
2013-02-22 13:00:00,27.66,27.67,27.64,27.64,181200.0,22.5429,22.551,22.5266,22.5266,181200.0
2013-02-22 13:05:00,27.64,27.65,27.62,27.62,100000.0,22.5266,22.5347,22.5103,22.5103,100000.0
2013-02-22 13:10:00,27.63,27.64,27.61,27.61,187700.0,22.5184,22.5266,22.5021,22.5021,187700.0
2013-02-22 13:15:00,27.62,27.62,27.61,27.62,103800.0,22.5103,22.5103,22.5021,22.5103,103800.0
2013-02-22 13:20:00,27.62,27.63,27.61,27.62,135500.0,22.5103,22.5184,22.5021,22.5103,135500.0
2013-02-22 13:25:00,27.63,27.63,27.61,27.62,333700.0,22.5184,22.5184,22.5021,22.5103,333700.0
2013-02-22 13:30:00,27.62,27.63,27.62,27.63,99900.0,22.5103,22.5184,22.5103,22.5184,99900.0
2013-02-22 13:35:00,27.62,27.66,27.62,27.65,182900.0,22.5103,22.5429,22.5103,22.5347,182900.0
2013-02-22 13:40:00,27.65,27.66,27.63,27.64,93300.0,22.5347,22.5429,22.5184,22.5266,93300.0
2013-02-22 13:45:00,27.64,27.64,27.61,27.64,159700.0,22.5266,22.5266,22.5021,22.5266,159700.0
2013-02-22 13:50:00,27.63,27.64,27.61,27.63,182900.0,22.5184,22.5266,22.5021,22.5184,182900.0
2013-02-22 13:55:00,27.63,27.69,27.62,27.67,704800.0,22.5184,22.5673,22.5103,22.551,704800.0
2013-02-22 14:00:00,27.67,27.67,27.63,27.64,155200.0,22.551,22.551,22.5184,22.5266,155200.0
2013-02-22 14:05:00,27.64,27.64,27.6,27.62,424700.0,22.5266,22.5266,22.494,22.5103,424700.0
2013-02-22 14:10:00,27.62,27.63,27.62,27.63,112300.0,22.5103,22.5184,22.5103,22.5184,112300.0
2013-02-22 14:15:00,27.62,27.63,27.59,27.63,317400.0,22.5103,22.5184,22.4858,22.5184,317400.0
2013-02-22 14:20:00,27.63,27.64,27.61,27.61,223600.0,22.5184,22.5266,22.5021,22.5021,223600.0
2013-02-22 14:25:00,27.61,27.65,27.59,27.65,638700.0,22.5021,22.5347,22.4858,22.5347,638700.0
2013-02-22 14:30:00,27.65,27.66,27.64,27.65,197200.0,22.5347,22.5429,22.5266,22.5347,197200.0
2013-02-22 14:35:00,27.64,27.65,27.64,27.65,79800.0,22.5266,22.5347,22.5266,22.5347,79800.0
2013-02-22 14:40:00,27.64,27.65,27.64,27.64,75600.0,22.5266,22.5347,22.5266,22.5266,75600.0
2013-02-22 14:45:00,27.65,27.65,27.63,27.63,244300.0,22.5347,22.5347,22.5184,22.5184,244300.0
2013-02-22 14:50:00,27.63,27.65,27.63,27.64,275000.0,22.5184,22.5347,22.5184,22.5266,275000.0
2013-02-22 14:55:00,27.65,27.65,27.63,27.64,192100.0,22.5347,22.5347,22.5184,22.5266,192100.0
2013-02-22 15:00:00,27.64,27.65,27.64,27.64,163400.0,22.5266,22.5347,22.5266,22.5266,163400.0
2013-02-22 15:05:00,27.65,27.67,27.64,27.64,493700.0,22.5347,22.551,22.5266,22.5266,493700.0
2013-02-22 15:10:00,27.65,27.68,27.64,27.67,350200.0,22.5347,22.5592,22.5266,22.551,350200.0
2013-02-22 15:15:00,27.67,27.69,27.66,27.66,330700.0,22.551,22.5673,22.5429,22.5429,330700.0
2013-02-22 15:20:00,27.67,27.67,27.63,27.64,328600.0,22.551,22.551,22.5184,22.5266,328600.0
2013-02-22 15:25:00,27.64,27.67,27.64,27.66,255500.0,22.5266,22.551,22.5266,22.5429,255500.0
2013-02-22 15:30:00,27.67,27.7,27.66,27.69,360600.0,22.551,22.5755,22.5429,22.5673,360600.0
2013-02-22 15:35:00,27.69,27.7,27.67,27.7,346700.0,22.5673,22.5755,22.551,22.5755,346700.0
2013-02-22 15:40:00,27.69,27.72,27.69,27.71,305200.0,22.5673,22.5918,22.5673,22.5836,305200.0
2013-02-22 15:45:00,27.71,27.72,27.66,27.68,590700.0,22.5836,22.5918,22.5429,22.5592,590700.0
2013-02-22 15:50:00,27.68,27.72,27.67,27.71,576300.0,22.5592,22.5918,22.551,22.5836,576300.0
2013-02-22 15:55:00,27.71,27.76,27.7,27.75,2667100.0,22.5836,22.6244,22.5755,22.6162,2667100.0
2013-02-25 09:30:00,27.97,28.05,27.91,27.94,1698200.0,22.7955,22.8607,22.7466,22.7711,1698200.0
2013-02-25 09:35:00,27.93,27.98,27.86,27.92,584800.0,22.7629,22.8037,22.7059,22.7548,584800.0
2013-02-25 09:40:00,27.92,27.94,27.87,27.89,289100.0,22.7548,22.7711,22.714,22.7303,289100.0
2013-02-25 09:45:00,27.9,27.91,27.87,27.88,359700.0,22.7385,22.7466,22.714,22.7222,359700.0
2013-02-25 09:50:00,27.88,27.91,27.87,27.9,420000.0,22.7222,22.7466,22.714,22.7385,420000.0
2013-02-25 09:55:00,27.9,27.91,27.87,27.89,291300.0,22.7385,22.7466,22.714,22.7303,291300.0
2013-02-25 10:00:00,27.89,27.96,27.88,27.95,542000.0,22.7303,22.7874,22.7222,22.7792,542000.0
2013-02-25 10:05:00,27.95,27.96,27.91,27.92,872600.0,22.7792,22.7874,22.7466,22.7548,872600.0
2013-02-25 10:10:00,27.92,27.96,27.91,27.95,899200.0,22.7548,22.7874,22.7466,22.7792,899200.0
2013-02-25 10:15:00,27.95,27.96,27.91,27.93,354600.0,22.7792,22.7874,22.7466,22.7629,354600.0
2013-02-25 10:20:00,27.92,27.93,27.88,27.88,428400.0,22.7548,22.7629,22.7222,22.7222,428400.0
2013-02-25 10:25:00,27.89,27.91,27.85,27.87,499300.0,22.7303,22.7466,22.6977,22.714,499300.0
2013-02-25 10:30:00,27.86,27.9,27.83,27.87,510400.0,22.7059,22.7385,22.6814,22.714,510400.0
2013-02-25 10:35:00,27.86,27.88,27.82,27.84,369200.0,22.7059,22.7222,22.6733,22.6896,369200.0
2013-02-25 10:40:00,27.84,27.86,27.79,27.86,548700.0,22.6896,22.7059,22.6488,22.7059,548700.0
2013-02-25 10:45:00,27.86,27.86,27.8,27.83,576900.0,22.7059,22.7059,22.657,22.6814,576900.0
2013-02-25 10:50:00,27.82,27.83,27.78,27.8,865400.0,22.6733,22.6814,22.6407,22.657,865400.0
2013-02-25 10:55:00,27.8,27.83,27.78,27.82,313400.0,22.657,22.6814,22.6407,22.6733,313400.0
2013-02-25 11:00:00,27.83,27.84,27.79,27.82,447100.0,22.6814,22.6896,22.6488,22.6733,447100.0
2013-02-25 11:05:00,27.82,27.83,27.8,27.83,227600.0,22.6733,22.6814,22.657,22.6814,227600.0
2013-02-25 11:10:00,27.83,27.84,27.79,27.8,342200.0,22.6814,22.6896,22.6488,22.657,342200.0
2013-02-25 11:15:00,27.8,27.83,27.79,27.82,481200.0,22.657,22.6814,22.6488,22.6733,481200.0
2013-02-25 11:20:00,27.82,27.83,27.8,27.83,190700.0,22.6733,22.6814,22.657,22.6814,190700.0
2013-02-25 11:25:00,27.83,27.84,27.81,27.83,284900.0,22.6814,22.6896,22.6651,22.6814,284900.0
2013-02-25 11:30:00,27.83,27.84,27.8,27.81,265800.0,22.6814,22.6896,22.657,22.6651,265800.0
2013-02-25 11:35:00,27.8,27.81,27.74,27.75,1148400.0,22.657,22.6651,22.6081,22.6162,1148400.0
2013-02-25 11:40:00,27.75,27.79,27.75,27.79,526100.0,22.6162,22.6488,22.6162,22.6488,526100.0
2013-02-25 11:45:00,27.79,27.79,27.71,27.72,335900.0,22.6488,22.6488,22.5836,22.5918,335900.0
2013-02-25 11:50:00,27.71,27.72,27.67,27.7,563700.0,22.5836,22.5918,22.551,22.5755,563700.0
2013-02-25 11:55:00,27.7,27.72,27.66,27.71,1203500.0,22.5755,22.5918,22.5429,22.5836,1203500.0
2013-02-25 12:00:00,27.71,27.72,27.69,27.71,220400.0,22.5836,22.5918,22.5673,22.5836,220400.0
2013-02-25 12:05:00,27.72,27.73,27.71,27.72,317300.0,22.5918,22.5999,22.5836,22.5918,317300.0
2013-02-25 12:10:00,27.73,27.75,27.72,27.73,193900.0,22.5999,22.6162,22.5918,22.5999,193900.0
2013-02-25 12:15:00,27.73,27.75,27.71,27.71,253700.0,22.5999,22.6162,22.5836,22.5836,253700.0
2013-02-25 12:20:00,27.71,27.74,27.71,27.74,184100.0,22.5836,22.6081,22.5836,22.6081,184100.0
2013-02-25 12:25:00,27.73,27.75,27.71,27.73,231300.0,22.5999,22.6162,22.5836,22.5999,231300.0
2013-02-25 12:30:00,27.74,27.76,27.73,27.75,421200.0,22.6081,22.6244,22.5999,22.6162,421200.0
2013-02-25 12:35:00,27.75,27.76,27.73,27.75,174600.0,22.6162,22.6244,22.5999,22.6162,174600.0
2013-02-25 12:40:00,27.75,27.77,27.74,27.74,194800.0,22.6162,22.6325,22.6081,22.6081,194800.0
2013-02-25 12:45:00,27.74,27.8,27.74,27.79,151300.0,22.6081,22.657,22.6081,22.6488,151300.0
2013-02-25 12:50:00,27.79,27.81,27.77,27.78,304700.0,22.6488,22.6651,22.6325,22.6407,304700.0
2013-02-25 12:55:00,27.77,27.78,27.75,27.77,188200.0,22.6325,22.6407,22.6162,22.6325,188200.0
2013-02-25 13:00:00,27.77,27.79,27.75,27.76,228600.0,22.6325,22.6488,22.6162,22.6244,228600.0
2013-02-25 13:05:00,27.75,27.78,27.74,27.77,294700.0,22.6162,22.6407,22.6081,22.6325,294700.0
2013-02-25 13:10:00,27.78,27.8,27.77,27.79,179700.0,22.6407,22.657,22.6325,22.6488,179700.0
2013-02-25 13:15:00,27.78,27.79,27.74,27.74,154100.0,22.6407,22.6488,22.6081,22.6081,154100.0
2013-02-25 13:20:00,27.74,27.79,27.72,27.78,427600.0,22.6081,22.6488,22.5918,22.6407,427600.0
2013-02-25 13:25:00,27.77,27.79,27.76,27.76,181800.0,22.6325,22.6488,22.6244,22.6244,181800.0
2013-02-25 13:30:00,27.76,27.77,27.72,27.73,285700.0,22.6244,22.6325,22.5918,22.5999,285700.0
2013-02-25 13:35:00,27.73,27.75,27.72,27.74,303600.0,22.5999,22.6162,22.5918,22.6081,303600.0
2013-02-25 13:40:00,27.75,27.75,27.69,27.73,685600.0,22.6162,22.6162,22.5673,22.5999,685600.0
2013-02-25 13:45:00,27.73,27.73,27.71,27.73,289000.0,22.5999,22.5999,22.5836,22.5999,289000.0
2013-02-25 13:50:00,27.72,27.73,27.68,27.69,590600.0,22.5918,22.5999,22.5592,22.5673,590600.0
2013-02-25 13:55:00,27.69,27.71,27.67,27.69,646700.0,22.5673,22.5836,22.551,22.5673,646700.0
2013-02-25 14:00:00,27.69,27.69,27.64,27.64,797600.0,22.5673,22.5673,22.5266,22.5266,797600.0
2013-02-25 14:05:00,27.64,27.66,27.61,27.66,623300.0,22.5266,22.5429,22.5021,22.5429,623300.0
2013-02-25 14:10:00,27.66,27.69,27.64,27.67,834200.0,22.5429,22.5673,22.5266,22.551,834200.0
2013-02-25 14:15:00,27.67,27.68,27.65,27.68,248200.0,22.551,22.5592,22.5347,22.5592,248200.0
2013-02-25 14:20:00,27.67,27.69,27.66,27.67,309800.0,22.551,22.5673,22.5429,22.551,309800.0
2013-02-25 14:25:00,27.66,27.67,27.64,27.67,305900.0,22.5429,22.551,22.5266,22.551,305900.0
2013-02-25 14:30:00,27.67,27.7,27.66,27.7,210300.0,22.551,22.5755,22.5429,22.5755,210300.0
2013-02-25 14:35:00,27.7,27.7,27.66,27.67,297900.0,22.5755,22.5755,22.5429,22.551,297900.0
2013-02-25 14:40:00,27.66,27.68,27.64,27.68,203200.0,22.5429,22.5592,22.5266,22.5592,203200.0
2013-02-25 14:45:00,27.68,27.68,27.64,27.66,494700.0,22.5592,22.5592,22.5266,22.5429,494700.0
2013-02-25 14:50:00,27.66,27.68,27.65,27.67,221300.0,22.5429,22.5592,22.5347,22.551,221300.0
2013-02-25 14:55:00,27.66,27.7,27.66,27.68,329400.0,22.5429,22.5755,22.5429,22.5592,329400.0
2013-02-25 15:00:00,27.68,27.69,27.65,27.69,601200.0,22.5592,22.5673,22.5347,22.5673,601200.0
2013-02-25 15:05:00,27.69,27.7,27.67,27.68,446200.0,22.5673,22.5755,22.551,22.5592,446200.0
2013-02-25 15:10:00,27.68,27.7,27.62,27.62,446100.0,22.5592,22.5755,22.5103,22.5103,446100.0
2013-02-25 15:15:00,27.63,27.65,27.61,27.62,543300.0,22.5184,22.5347,22.5021,22.5103,543300.0
2013-02-25 15:20:00,27.62,27.62,27.59,27.61,471900.0,22.5103,22.5103,22.4858,22.5021,471900.0
2013-02-25 15:25:00,27.61,27.61,27.55,27.58,1398000.0,22.5021,22.5021,22.4532,22.4777,1398000.0
2013-02-25 15:30:00,27.57,27.6,27.54,27.6,971500.0,22.4695,22.494,22.4451,22.494,971500.0
2013-02-25 15:35:00,27.6,27.6,27.56,27.56,583300.0,22.494,22.494,22.4614,22.4614,583300.0
2013-02-25 15:40:00,27.57,27.58,27.53,27.57,1294900.0,22.4695,22.4777,22.4369,22.4695,1294900.0
2013-02-25 15:45:00,27.58,27.6,27.55,27.56,2651200.0,22.4777,22.494,22.4532,22.4614,2651200.0
2013-02-25 15:50:00,27.55,27.56,27.47,27.48,2318400.0,22.4532,22.4614,22.388,22.3962,2318400.0
2013-02-25 15:55:00,27.47,27.48,27.37,27.38,2528700.0,22.388,22.3962,22.3065,22.3147,2528700.0
2013-02-26 09:30:00,27.39,27.44,27.36,27.43,1323500.0,22.3228,22.3636,22.2984,22.3554,1323500.0
2013-02-26 09:35:00,27.42,27.47,27.41,27.44,858900.0,22.3473,22.388,22.3391,22.3636,858900.0
2013-02-26 09:40:00,27.43,27.51,27.43,27.46,517100.0,22.3554,22.4206,22.3554,22.3799,517100.0
2013-02-26 09:45:00,27.46,27.49,27.44,27.49,489400.0,22.3799,22.4043,22.3636,22.4043,489400.0
2013-02-26 09:50:00,27.49,27.54,27.48,27.52,422900.0,22.4043,22.4451,22.3962,22.4288,422900.0
2013-02-26 09:55:00,27.52,27.55,27.49,27.54,409800.0,22.4288,22.4532,22.4043,22.4451,409800.0
2013-02-26 10:00:00,27.55,27.6,27.51,27.54,570800.0,22.4532,22.494,22.4206,22.4451,570800.0
2013-02-26 10:05:00,27.54,27.55,27.49,27.5,545400.0,22.4451,22.4532,22.4043,22.4125,545400.0
2013-02-26 10:10:00,27.5,27.53,27.45,27.45,691900.0,22.4125,22.4369,22.3717,22.3717,691900.0
2013-02-26 10:15:00,27.45,27.51,27.45,27.49,548800.0,22.3717,22.4206,22.3717,22.4043,548800.0
2013-02-26 10:20:00,27.49,27.5,27.45,27.47,1100900.0,22.4043,22.4125,22.3717,22.388,1100900.0
2013-02-26 10:25:00,27.47,27.55,27.46,27.48,701500.0,22.388,22.4532,22.3799,22.3962,701500.0
2013-02-26 10:30:00,27.48,27.5,27.45,27.47,806000.0,22.3962,22.4125,22.3717,22.388,806000.0
2013-02-26 10:35:00,27.47,27.49,27.45,27.48,324300.0,22.388,22.4043,22.3717,22.3962,324300.0
2013-02-26 10:40:00,27.48,27.49,27.46,27.47,539500.0,22.3962,22.4043,22.3799,22.388,539500.0
2013-02-26 10:45:00,27.47,27.5,27.45,27.49,837700.0,22.388,22.4125,22.3717,22.4043,837700.0
2013-02-26 10:50:00,27.5,27.54,27.47,27.52,386000.0,22.4125,22.4451,22.388,22.4288,386000.0
2013-02-26 10:55:00,27.52,27.53,27.45,27.45,380400.0,22.4288,22.4369,22.3717,22.3717,380400.0
2013-02-26 11:00:00,27.46,27.48,27.44,27.46,678100.0,22.3799,22.3962,22.3636,22.3799,678100.0
2013-02-26 11:05:00,27.46,27.47,27.4,27.43,591500.0,22.3799,22.388,22.331,22.3554,591500.0
2013-02-26 11:10:00,27.43,27.48,27.42,27.44,334200.0,22.3554,22.3962,22.3473,22.3636,334200.0
2013-02-26 11:15:00,27.44,27.49,27.43,27.46,425400.0,22.3636,22.4043,22.3554,22.3799,425400.0
2013-02-26 11:20:00,27.46,27.48,27.38,27.41,591500.0,22.3799,22.3962,22.3147,22.3391,591500.0
2013-02-26 11:25:00,27.41,27.47,27.41,27.44,524500.0,22.3391,22.388,22.3391,22.3636,524500.0
2013-02-26 11:30:00,27.43,27.48,27.43,27.46,390200.0,22.3554,22.3962,22.3554,22.3799,390200.0
2013-02-26 11:35:00,27.46,27.47,27.42,27.42,440200.0,22.3799,22.388,22.3473,22.3473,440200.0
2013-02-26 11:40:00,27.42,27.44,27.38,27.41,616800.0,22.3473,22.3636,22.3147,22.3391,616800.0
2013-02-26 11:45:00,27.41,27.43,27.39,27.43,468900.0,22.3391,22.3554,22.3228,22.3554,468900.0
2013-02-26 11:50:00,27.43,27.45,27.41,27.44,379500.0,22.3554,22.3717,22.3391,22.3636,379500.0
2013-02-26 11:55:00,27.44,27.45,27.42,27.42,184800.0,22.3636,22.3717,22.3473,22.3473,184800.0
2013-02-26 12:00:00,27.42,27.44,27.4,27.43,333400.0,22.3473,22.3636,22.331,22.3554,333400.0
2013-02-26 12:05:00,27.43,27.44,27.39,27.42,537000.0,22.3554,22.3636,22.3228,22.3473,537000.0
2013-02-26 12:10:00,27.41,27.42,27.37,27.41,266300.0,22.3391,22.3473,22.3065,22.3391,266300.0
2013-02-26 12:15:00,27.41,27.42,27.37,27.39,595100.0,22.3391,22.3473,22.3065,22.3228,595100.0
2013-02-26 12:20:00,27.39,27.41,27.38,27.4,587100.0,22.3228,22.3391,22.3147,22.331,587100.0
2013-02-26 12:25:00,27.4,27.41,27.37,27.38,761000.0,22.331,22.3391,22.3065,22.3147,761000.0
2013-02-26 12:30:00,27.38,27.42,27.38,27.4,1423100.0,22.3147,22.3473,22.3147,22.331,1423100.0
2013-02-26 12:35:00,27.41,27.43,27.39,27.41,572500.0,22.3391,22.3554,22.3228,22.3391,572500.0
2013-02-26 12:40:00,27.43,27.43,27.39,27.41,431600.0,22.3554,22.3554,22.3228,22.3391,431600.0
2013-02-26 12:45:00,27.41,27.42,27.4,27.4,757400.0,22.3391,22.3473,22.331,22.331,757400.0
2013-02-26 12:50:00,27.4,27.41,27.39,27.4,671900.0,22.331,22.3391,22.3228,22.331,671900.0
2013-02-26 12:55:00,27.4,27.41,27.38,27.39,944900.0,22.331,22.3391,22.3147,22.3228,944900.0
2013-02-26 13:00:00,27.39,27.41,27.38,27.41,884800.0,22.3228,22.3391,22.3147,22.3391,884800.0
2013-02-26 13:05:00,27.4,27.4,27.35,27.37,558400.0,22.331,22.331,22.2902,22.3065,558400.0
2013-02-26 13:10:00,27.37,27.38,27.34,27.37,1217700.0,22.3065,22.3147,22.2821,22.3065,1217700.0
2013-02-26 13:15:00,27.37,27.4,27.36,27.36,1034600.0,22.3065,22.331,22.2984,22.2984,1034600.0
2013-02-26 13:20:00,27.36,27.38,27.35,27.37,418000.0,22.2984,22.3147,22.2902,22.3065,418000.0
2013-02-26 13:25:00,27.37,27.37,27.34,27.36,212700.0,22.3065,22.3065,22.2821,22.2984,212700.0
2013-02-26 13:30:00,27.37,27.38,27.35,27.37,306800.0,22.3065,22.3147,22.2902,22.3065,306800.0
2013-02-26 13:35:00,27.36,27.38,27.35,27.35,325700.0,22.2984,22.3147,22.2902,22.2902,325700.0
2013-02-26 13:40:00,27.35,27.38,27.35,27.35,451800.0,22.2902,22.3147,22.2902,22.2902,451800.0
2013-02-26 13:45:00,27.35,27.38,27.35,27.36,394600.0,22.2902,22.3147,22.2902,22.2984,394600.0
2013-02-26 13:50:00,27.37,27.39,27.37,27.38,618400.0,22.3065,22.3228,22.3065,22.3147,618400.0
2013-02-26 13:55:00,27.38,27.38,27.34,27.37,338200.0,22.3147,22.3147,22.2821,22.3065,338200.0
2013-02-26 14:00:00,27.37,27.38,27.35,27.37,205400.0,22.3065,22.3147,22.2902,22.3065,205400.0
2013-02-26 14:05:00,27.37,27.39,27.37,27.37,245200.0,22.3065,22.3228,22.3065,22.3065,245200.0
2013-02-26 14:10:00,27.37,27.39,27.37,27.38,276900.0,22.3065,22.3228,22.3065,22.3147,276900.0
2013-02-26 14:15:00,27.39,27.4,27.38,27.39,667100.0,22.3228,22.331,22.3147,22.3228,667100.0
2013-02-26 14:20:00,27.4,27.44,27.4,27.43,409800.0,22.331,22.3636,22.331,22.3554,409800.0
2013-02-26 14:25:00,27.42,27.44,27.39,27.4,496200.0,22.3473,22.3636,22.3228,22.331,496200.0
2013-02-26 14:30:00,27.41,27.41,27.37,27.4,268800.0,22.3391,22.3391,22.3065,22.331,268800.0
2013-02-26 14:35:00,27.39,27.4,27.36,27.36,313400.0,22.3228,22.331,22.2984,22.2984,313400.0
2013-02-26 14:40:00,27.36,27.37,27.35,27.36,931100.0,22.2984,22.3065,22.2902,22.2984,931100.0
2013-02-26 14:45:00,27.36,27.37,27.36,27.37,266600.0,22.2984,22.3065,22.2984,22.3065,266600.0
2013-02-26 14:50:00,27.36,27.37,27.35,27.37,954300.0,22.2984,22.3065,22.2902,22.3065,954300.0
2013-02-26 14:55:00,27.36,27.4,27.36,27.39,272600.0,22.2984,22.331,22.2984,22.3228,272600.0
2013-02-26 15:00:00,27.39,27.39,27.36,27.37,1092700.0,22.3228,22.3228,22.2984,22.3065,1092700.0
2013-02-26 15:05:00,27.37,27.38,27.35,27.37,1033000.0,22.3065,22.3147,22.2902,22.3065,1033000.0
2013-02-26 15:10:00,27.36,27.38,27.34,27.35,443300.0,22.2984,22.3147,22.2821,22.2902,443300.0
2013-02-26 15:15:00,27.35,27.37,27.34,27.36,536100.0,22.2902,22.3065,22.2821,22.2984,536100.0
2013-02-26 15:20:00,27.36,27.37,27.34,27.35,514200.0,22.2984,22.3065,22.2821,22.2902,514200.0
2013-02-26 15:25:00,27.36,27.39,27.35,27.39,373400.0,22.2984,22.3228,22.2902,22.3228,373400.0
2013-02-26 15:30:00,27.39,27.39,27.35,27.37,808800.0,22.3228,22.3228,22.2902,22.3065,808800.0
2013-02-26 15:35:00,27.37,27.4,27.35,27.39,439500.0,22.3065,22.331,22.2902,22.3228,439500.0
2013-02-26 15:40:00,27.39,27.43,27.38,27.41,383000.0,22.3228,22.3554,22.3147,22.3391,383000.0
2013-02-26 15:45:00,27.41,27.42,27.38,27.41,484300.0,22.3391,22.3473,22.3147,22.3391,484300.0
2013-02-26 15:50:00,27.4,27.42,27.38,27.39,699600.0,22.331,22.3473,22.3147,22.3228,699600.0
2013-02-26 15:55:00,27.39,27.43,27.35,27.37,2085300.0,22.3228,22.3554,22.2902,22.3065,2085300.0
2013-02-27 09:30:00,27.4,27.42,27.33,27.37,761600.0,22.331,22.3473,22.2739,22.3065,761600.0
2013-02-27 09:35:00,27.37,27.44,27.36,27.4,418300.0,22.3065,22.3636,22.2984,22.331,418300.0
2013-02-27 09:40:00,27.4,27.48,27.4,27.44,581100.0,22.331,22.3962,22.331,22.3636,581100.0
2013-02-27 09:45:00,27.44,27.47,27.41,27.43,570200.0,22.3636,22.388,22.3391,22.3554,570200.0
2013-02-27 09:50:00,27.43,27.49,27.42,27.48,351200.0,22.3554,22.4043,22.3473,22.3962,351200.0
2013-02-27 09:55:00,27.48,27.48,27.45,27.45,318900.0,22.3962,22.3962,22.3717,22.3717,318900.0
2013-02-27 10:00:00,27.45,27.47,27.44,27.45,696000.0,22.3717,22.388,22.3636,22.3717,696000.0
2013-02-27 10:05:00,27.46,27.48,27.44,27.46,374200.0,22.3799,22.3962,22.3636,22.3799,374200.0
2013-02-27 10:10:00,27.47,27.5,27.47,27.48,487100.0,22.388,22.4125,22.388,22.3962,487100.0
2013-02-27 10:15:00,27.48,27.5,27.47,27.49,270600.0,22.3962,22.4125,22.388,22.4043,270600.0
2013-02-27 10:20:00,27.5,27.55,27.49,27.55,449300.0,22.4125,22.4532,22.4043,22.4532,449300.0
2013-02-27 10:25:00,27.54,27.56,27.52,27.55,362400.0,22.4451,22.4614,22.4288,22.4532,362400.0
2013-02-27 10:30:00,27.55,27.55,27.52,27.54,301700.0,22.4532,22.4532,22.4288,22.4451,301700.0
2013-02-27 10:35:00,27.54,27.63,27.53,27.62,562700.0,22.4451,22.5184,22.4369,22.5103,562700.0
2013-02-27 10:40:00,27.62,27.67,27.61,27.63,508600.0,22.5103,22.551,22.5021,22.5184,508600.0
2013-02-27 10:45:00,27.63,27.64,27.58,27.6,571100.0,22.5184,22.5266,22.4777,22.494,571100.0
2013-02-27 10:50:00,27.6,27.62,27.58,27.6,509800.0,22.494,22.5103,22.4777,22.494,509800.0
2013-02-27 10:55:00,27.6,27.64,27.6,27.62,320800.0,22.494,22.5266,22.494,22.5103,320800.0
2013-02-27 11:00:00,27.62,27.73,27.61,27.7,747000.0,22.5103,22.5999,22.5021,22.5755,747000.0
2013-02-27 11:05:00,27.71,27.72,27.67,27.7,342000.0,22.5836,22.5918,22.551,22.5755,342000.0
2013-02-27 11:10:00,27.71,27.76,27.69,27.76,674500.0,22.5836,22.6244,22.5673,22.6244,674500.0
2013-02-27 11:15:00,27.76,27.78,27.74,27.77,448600.0,22.6244,22.6407,22.6081,22.6325,448600.0
2013-02-27 11:20:00,27.77,27.79,27.74,27.75,500000.0,22.6325,22.6488,22.6081,22.6162,500000.0
2013-02-27 11:25:00,27.74,27.77,27.74,27.77,649100.0,22.6081,22.6325,22.6081,22.6325,649100.0
2013-02-27 11:30:00,27.77,27.78,27.75,27.76,288500.0,22.6325,22.6407,22.6162,22.6244,288500.0
2013-02-27 11:35:00,27.76,27.8,27.75,27.79,423100.0,22.6244,22.657,22.6162,22.6488,423100.0
2013-02-27 11:40:00,27.8,27.81,27.76,27.78,445000.0,22.657,22.6651,22.6244,22.6407,445000.0
2013-02-27 11:45:00,27.78,27.82,27.77,27.82,296800.0,22.6407,22.6733,22.6325,22.6733,296800.0
2013-02-27 11:50:00,27.81,27.89,27.81,27.88,788200.0,22.6651,22.7303,22.6651,22.7222,788200.0
2013-02-27 11:55:00,27.88,27.88,27.83,27.88,502000.0,22.7222,22.7222,22.6814,22.7222,502000.0
2013-02-27 12:00:00,27.88,27.88,27.86,27.86,176400.0,22.7222,22.7222,22.7059,22.7059,176400.0
2013-02-27 12:05:00,27.86,27.9,27.86,27.88,308700.0,22.7059,22.7385,22.7059,22.7222,308700.0
2013-02-27 12:10:00,27.89,27.89,27.85,27.88,213500.0,22.7303,22.7303,22.6977,22.7222,213500.0
2013-02-27 12:15:00,27.88,27.9,27.86,27.88,256400.0,22.7222,22.7385,22.7059,22.7222,256400.0
2013-02-27 12:20:00,27.87,27.94,27.87,27.89,478800.0,22.714,22.7711,22.714,22.7303,478800.0
2013-02-27 12:25:00,27.9,27.91,27.88,27.9,343900.0,22.7385,22.7466,22.7222,22.7385,343900.0
2013-02-27 12:30:00,27.9,27.93,27.88,27.89,391000.0,22.7385,22.7629,22.7222,22.7303,391000.0
2013-02-27 12:35:00,27.89,27.91,27.87,27.89,497100.0,22.7303,22.7466,22.714,22.7303,497100.0
2013-02-27 12:40:00,27.89,27.89,27.85,27.85,308800.0,22.7303,22.7303,22.6977,22.6977,308800.0
2013-02-27 12:45:00,27.85,27.88,27.85,27.85,217200.0,22.6977,22.7222,22.6977,22.6977,217200.0
2013-02-27 12:50:00,27.85,27.87,27.82,27.83,197800.0,22.6977,22.714,22.6733,22.6814,197800.0
2013-02-27 12:55:00,27.83,27.88,27.82,27.87,359700.0,22.6814,22.7222,22.6733,22.714,359700.0
2013-02-27 13:00:00,27.86,27.87,27.82,27.83,170900.0,22.7059,22.714,22.6733,22.6814,170900.0
2013-02-27 13:05:00,27.84,27.85,27.82,27.83,265600.0,22.6896,22.6977,22.6733,22.6814,265600.0
2013-02-27 13:10:00,27.82,27.84,27.81,27.83,226700.0,22.6733,22.6896,22.6651,22.6814,226700.0
2013-02-27 13:15:00,27.84,27.84,27.82,27.84,259900.0,22.6896,22.6896,22.6733,22.6896,259900.0
2013-02-27 13:20:00,27.83,27.84,27.81,27.82,266800.0,22.6814,22.6896,22.6651,22.6733,266800.0
2013-02-27 13:25:00,27.83,27.84,27.81,27.83,142200.0,22.6814,22.6896,22.6651,22.6814,142200.0
2013-02-27 13:30:00,27.82,27.86,27.82,27.85,283200.0,22.6733,22.7059,22.6733,22.6977,283200.0
2013-02-27 13:35:00,27.85,27.87,27.83,27.87,152700.0,22.6977,22.714,22.6814,22.714,152700.0
2013-02-27 13:40:00,27.87,27.87,27.84,27.85,135300.0,22.714,22.714,22.6896,22.6977,135300.0
2013-02-27 13:45:00,27.86,27.86,27.83,27.84,190100.0,22.7059,22.7059,22.6814,22.6896,190100.0
2013-02-27 13:50:00,27.83,27.85,27.83,27.85,130400.0,22.6814,22.6977,22.6814,22.6977,130400.0
2013-02-27 13:55:00,27.85,27.85,27.83,27.85,102500.0,22.6977,22.6977,22.6814,22.6977,102500.0
2013-02-27 14:00:00,27.85,27.86,27.83,27.86,169100.0,22.6977,22.7059,22.6814,22.7059,169100.0
2013-02-27 14:05:00,27.86,27.87,27.84,27.87,201200.0,22.7059,22.714,22.6896,22.714,201200.0
2013-02-27 14:10:00,27.87,27.9,27.86,27.89,309900.0,22.714,22.7385,22.7059,22.7303,309900.0
2013-02-27 14:15:00,27.89,27.9,27.86,27.86,135400.0,22.7303,22.7385,22.7059,22.7059,135400.0
2013-02-27 14:20:00,27.86,27.91,27.86,27.91,365400.0,22.7059,22.7466,22.7059,22.7466,365400.0
2013-02-27 14:25:00,27.9,27.93,27.9,27.9,302100.0,22.7385,22.7629,22.7385,22.7385,302100.0
2013-02-27 14:30:00,27.9,27.93,27.9,27.92,244400.0,22.7385,22.7629,22.7385,22.7548,244400.0
2013-02-27 14:35:00,27.92,27.95,27.91,27.94,337700.0,22.7548,22.7792,22.7466,22.7711,337700.0
2013-02-27 14:40:00,27.94,27.95,27.92,27.94,349100.0,22.7711,22.7792,22.7548,22.7711,349100.0
2013-02-27 14:45:00,27.93,27.97,27.93,27.95,450900.0,22.7629,22.7955,22.7629,22.7792,450900.0
2013-02-27 14:50:00,27.94,27.96,27.93,27.94,385500.0,22.7711,22.7874,22.7629,22.7711,385500.0
2013-02-27 14:55:00,27.94,27.98,27.93,27.98,403800.0,22.7711,22.8037,22.7629,22.8037,403800.0
2013-02-27 15:00:00,27.98,27.98,27.93,27.95,384100.0,22.8037,22.8037,22.7629,22.7792,384100.0
2013-02-27 15:05:00,27.95,27.96,27.93,27.95,273600.0,22.7792,22.7874,22.7629,22.7792,273600.0
2013-02-27 15:10:00,27.94,27.98,27.92,27.96,539600.0,22.7711,22.8037,22.7548,22.7874,539600.0
2013-02-27 15:15:00,27.96,27.98,27.96,27.98,238600.0,22.7874,22.8037,22.7874,22.8037,238600.0
2013-02-27 15:20:00,27.97,27.99,27.97,27.99,289200.0,22.7955,22.8118,22.7955,22.8118,289200.0
2013-02-27 15:25:00,27.98,28.0,27.95,27.97,456700.0,22.8037,22.82,22.7792,22.7955,456700.0
2013-02-27 15:30:00,27.98,27.98,27.95,27.96,602300.0,22.8037,22.8037,22.7792,22.7874,602300.0
2013-02-27 15:35:00,27.96,27.99,27.95,27.98,801900.0,22.7874,22.8118,22.7792,22.8037,801900.0
2013-02-27 15:40:00,27.98,27.99,27.95,27.98,584600.0,22.8037,22.8118,22.7792,22.8037,584600.0
2013-02-27 15:45:00,27.98,27.98,27.94,27.95,763700.0,22.8037,22.8037,22.7711,22.7792,763700.0
2013-02-27 15:50:00,27.95,27.96,27.91,27.94,1223600.0,22.7792,22.7874,22.7466,22.7711,1223600.0
2013-02-27 15:55:00,27.93,27.95,27.8,27.8,2396700.0,22.7629,22.7792,22.657,22.657,2396700.0
2013-02-28 09:30:00,27.88,27.89,27.74,27.81,764300.0,22.7222,22.7303,22.6081,22.6651,764300.0
2013-02-28 09:35:00,27.8,27.92,27.8,27.9,560300.0,22.657,22.7548,22.657,22.7385,560300.0
2013-02-28 09:40:00,27.9,27.97,27.89,27.92,395100.0,22.7385,22.7955,22.7303,22.7548,395100.0
2013-02-28 09:45:00,27.93,27.93,27.89,27.91,418600.0,22.7629,22.7629,22.7303,22.7466,418600.0
2013-02-28 09:50:00,27.9,27.9,27.85,27.87,397100.0,22.7385,22.7385,22.6977,22.714,397100.0
2013-02-28 09:55:00,27.86,27.91,27.86,27.89,362400.0,22.7059,22.7466,22.7059,22.7303,362400.0
2013-02-28 10:00:00,27.89,27.94,27.85,27.86,766200.0,22.7303,22.7711,22.6977,22.7059,766200.0
2013-02-28 10:05:00,27.87,27.94,27.86,27.92,443900.0,22.714,22.7711,22.7059,22.7548,443900.0
2013-02-28 10:10:00,27.92,27.93,27.89,27.92,449100.0,22.7548,22.7629,22.7303,22.7548,449100.0
2013-02-28 10:15:00,27.92,27.94,27.88,27.9,348700.0,22.7548,22.7711,22.7222,22.7385,348700.0
2013-02-28 10:20:00,27.89,27.92,27.87,27.87,296800.0,22.7303,22.7548,22.714,22.714,296800.0
2013-02-28 10:25:00,27.87,27.89,27.85,27.89,252300.0,22.714,22.7303,22.6977,22.7303,252300.0
2013-02-28 10:30:00,27.89,27.89,27.84,27.85,255100.0,22.7303,22.7303,22.6896,22.6977,255100.0
2013-02-28 10:35:00,27.85,27.86,27.82,27.83,294300.0,22.6977,22.7059,22.6733,22.6814,294300.0
2013-02-28 10:40:00,27.83,27.84,27.78,27.82,254900.0,22.6814,22.6896,22.6407,22.6733,254900.0
2013-02-28 10:45:00,27.82,27.82,27.77,27.8,311300.0,22.6733,22.6733,22.6325,22.657,311300.0
2013-02-28 10:50:00,27.8,27.81,27.77,27.78,250800.0,22.657,22.6651,22.6325,22.6407,250800.0
2013-02-28 10:55:00,27.77,27.79,27.75,27.76,203600.0,22.6325,22.6488,22.6162,22.6244,203600.0
2013-02-28 11:00:00,27.77,27.8,27.75,27.79,350600.0,22.6325,22.657,22.6162,22.6488,350600.0
2013-02-28 11:05:00,27.79,27.82,27.79,27.79,363200.0,22.6488,22.6733,22.6488,22.6488,363200.0
2013-02-28 11:10:00,27.79,27.82,27.78,27.78,236100.0,22.6488,22.6733,22.6407,22.6407,236100.0
2013-02-28 11:15:00,27.78,27.8,27.77,27.78,218800.0,22.6407,22.657,22.6325,22.6407,218800.0
2013-02-28 11:20:00,27.79,27.8,27.78,27.79,78700.0,22.6488,22.657,22.6407,22.6488,78700.0
2013-02-28 11:25:00,27.8,27.84,27.79,27.83,327500.0,22.657,22.6896,22.6488,22.6814,327500.0
2013-02-28 11:30:00,27.84,27.86,27.83,27.84,143200.0,22.6896,22.7059,22.6814,22.6896,143200.0
2013-02-28 11:35:00,27.85,27.85,27.81,27.82,156100.0,22.6977,22.6977,22.6651,22.6733,156100.0
2013-02-28 11:40:00,27.81,27.85,27.81,27.84,190900.0,22.6651,22.6977,22.6651,22.6896,190900.0
2013-02-28 11:45:00,27.84,27.87,27.84,27.86,143900.0,22.6896,22.714,22.6896,22.7059,143900.0
2013-02-28 11:50:00,27.86,27.87,27.84,27.85,219100.0,22.7059,22.714,22.6896,22.6977,219100.0
2013-02-28 11:55:00,27.85,27.85,27.83,27.84,138000.0,22.6977,22.6977,22.6814,22.6896,138000.0
2013-02-28 12:00:00,27.84,27.87,27.84,27.86,128600.0,22.6896,22.714,22.6896,22.7059,128600.0
2013-02-28 12:05:00,27.86,27.87,27.84,27.85,134700.0,22.7059,22.714,22.6896,22.6977,134700.0
2013-02-28 12:10:00,27.84,27.85,27.83,27.84,241500.0,22.6896,22.6977,22.6814,22.6896,241500.0
2013-02-28 12:15:00,27.84,27.85,27.83,27.85,134200.0,22.6896,22.6977,22.6814,22.6977,134200.0
2013-02-28 12:20:00,27.85,27.86,27.84,27.86,82100.0,22.6977,22.7059,22.6896,22.7059,82100.0
2013-02-28 12:25:00,27.86,27.86,27.85,27.86,71200.0,22.7059,22.7059,22.6977,22.7059,71200.0
2013-02-28 12:30:00,27.86,27.86,27.85,27.86,94500.0,22.7059,22.7059,22.6977,22.7059,94500.0
2013-02-28 12:35:00,27.86,27.88,27.86,27.87,171800.0,22.7059,22.7222,22.7059,22.714,171800.0
2013-02-28 12:40:00,27.87,27.87,27.86,27.86,69300.0,22.714,22.714,22.7059,22.7059,69300.0
2013-02-28 12:45:00,27.86,27.87,27.86,27.87,160200.0,22.7059,22.714,22.7059,22.714,160200.0
2013-02-28 12:50:00,27.87,27.87,27.85,27.86,291400.0,22.714,22.714,22.6977,22.7059,291400.0
2013-02-28 12:55:00,27.86,27.86,27.84,27.86,92500.0,22.7059,22.7059,22.6896,22.7059,92500.0
2013-02-28 13:00:00,27.85,27.86,27.83,27.85,355300.0,22.6977,22.7059,22.6814,22.6977,355300.0
2013-02-28 13:05:00,27.85,27.85,27.83,27.85,85500.0,22.6977,22.6977,22.6814,22.6977,85500.0
2013-02-28 13:10:00,27.85,27.85,27.83,27.85,79500.0,22.6977,22.6977,22.6814,22.6977,79500.0
2013-02-28 13:15:00,27.84,27.88,27.83,27.88,144800.0,22.6896,22.7222,22.6814,22.7222,144800.0
2013-02-28 13:20:00,27.88,27.88,27.85,27.87,475100.0,22.7222,22.7222,22.6977,22.714,475100.0
2013-02-28 13:25:00,27.87,27.9,27.87,27.89,198900.0,22.714,22.7385,22.714,22.7303,198900.0
2013-02-28 13:30:00,27.89,27.89,27.88,27.88,83300.0,22.7303,22.7303,22.7222,22.7222,83300.0
2013-02-28 13:35:00,27.89,27.91,27.88,27.89,323400.0,22.7303,22.7466,22.7222,22.7303,323400.0
2013-02-28 13:40:00,27.89,27.9,27.89,27.9,121300.0,22.7303,22.7385,22.7303,22.7385,121300.0
2013-02-28 13:45:00,27.89,27.92,27.89,27.92,163100.0,22.7303,22.7548,22.7303,22.7548,163100.0
2013-02-28 13:50:00,27.92,27.93,27.9,27.92,169700.0,22.7548,22.7629,22.7385,22.7548,169700.0
2013-02-28 13:55:00,27.92,27.94,27.92,27.94,562100.0,22.7548,22.7711,22.7548,22.7711,562100.0
2013-02-28 14:00:00,27.94,27.94,27.91,27.92,205900.0,22.7711,22.7711,22.7466,22.7548,205900.0
2013-02-28 14:05:00,27.92,27.93,27.91,27.93,191800.0,22.7548,22.7629,22.7466,22.7629,191800.0
2013-02-28 14:10:00,27.93,27.94,27.92,27.94,203000.0,22.7629,22.7711,22.7548,22.7711,203000.0
2013-02-28 14:15:00,27.93,27.94,27.92,27.93,142700.0,22.7629,22.7711,22.7548,22.7629,142700.0
2013-02-28 14:20:00,27.93,27.95,27.92,27.95,388800.0,22.7629,22.7792,22.7548,22.7792,388800.0
2013-02-28 14:25:00,27.95,27.95,27.94,27.95,188700.0,22.7792,22.7792,22.7711,22.7792,188700.0
2013-02-28 14:30:00,27.95,27.96,27.92,27.93,418600.0,22.7792,22.7874,22.7548,22.7629,418600.0
2013-02-28 14:35:00,27.93,27.94,27.91,27.94,177500.0,22.7629,22.7711,22.7466,22.7711,177500.0
2013-02-28 14:40:00,27.94,27.94,27.9,27.93,309100.0,22.7711,22.7711,22.7385,22.7629,309100.0
2013-02-28 14:45:00,27.93,27.94,27.91,27.93,387200.0,22.7629,22.7711,22.7466,22.7629,387200.0
2013-02-28 14:50:00,27.92,27.93,27.9,27.93,143800.0,22.7548,22.7629,22.7385,22.7629,143800.0
2013-02-28 14:55:00,27.93,27.93,27.91,27.92,240000.0,22.7629,22.7629,22.7466,22.7548,240000.0
2013-02-28 15:00:00,27.92,27.92,27.9,27.91,422400.0,22.7548,22.7548,22.7385,22.7466,422400.0
2013-02-28 15:05:00,27.92,27.92,27.87,27.89,596600.0,22.7548,22.7548,22.714,22.7303,596600.0
2013-02-28 15:10:00,27.88,27.89,27.84,27.86,281200.0,22.7222,22.7303,22.6896,22.7059,281200.0
2013-02-28 15:15:00,27.86,27.86,27.84,27.85,169400.0,22.7059,22.7059,22.6896,22.6977,169400.0
2013-02-28 15:20:00,27.86,27.89,27.85,27.88,360100.0,22.7059,22.7303,22.6977,22.7222,360100.0
2013-02-28 15:25:00,27.88,27.9,27.87,27.89,417600.0,22.7222,22.7385,22.714,22.7303,417600.0
2013-02-28 15:30:00,27.89,27.9,27.85,27.87,526900.0,22.7303,22.7385,22.6977,22.714,526900.0
2013-02-28 15:35:00,27.87,27.87,27.85,27.85,371400.0,22.714,22.714,22.6977,22.6977,371400.0
2013-02-28 15:40:00,27.86,27.86,27.83,27.85,630000.0,22.7059,22.7059,22.6814,22.6977,630000.0
2013-02-28 15:45:00,27.86,27.86,27.82,27.82,834900.0,22.7059,22.7059,22.6733,22.6733,834900.0
2013-02-28 15:50:00,27.83,27.86,27.83,27.84,1247800.0,22.6814,22.7059,22.6814,22.6896,1247800.0
2013-02-28 15:55:00,27.84,27.86,27.77,27.78,3502200.0,22.6896,22.7059,22.6325,22.6407,3502200.0
2013-03-01 09:30:00,27.7,27.76,27.61,27.62,1435200.0,22.5755,22.6244,22.5021,22.5103,1435200.0
2013-03-01 09:35:00,27.63,27.65,27.56,27.57,637800.0,22.5184,22.5347,22.4614,22.4695,637800.0
2013-03-01 09:40:00,27.58,27.59,27.53,27.56,581200.0,22.4777,22.4858,22.4369,22.4614,581200.0
2013-03-01 09:45:00,27.56,27.58,27.52,27.56,552100.0,22.4614,22.4777,22.4288,22.4614,552100.0
2013-03-01 09:50:00,27.56,27.58,27.54,27.56,688000.0,22.4614,22.4777,22.4451,22.4614,688000.0
2013-03-01 09:55:00,27.57,27.57,27.55,27.56,443000.0,22.4695,22.4695,22.4532,22.4614,443000.0
2013-03-01 10:00:00,27.56,27.66,27.56,27.6,927500.0,22.4614,22.5429,22.4614,22.494,927500.0
2013-03-01 10:05:00,27.6,27.67,27.57,27.65,618000.0,22.494,22.551,22.4695,22.5347,618000.0
2013-03-01 10:10:00,27.65,27.66,27.62,27.63,322100.0,22.5347,22.5429,22.5103,22.5184,322100.0
2013-03-01 10:15:00,27.63,27.64,27.6,27.62,388100.0,22.5184,22.5266,22.494,22.5103,388100.0
2013-03-01 10:20:00,27.62,27.62,27.57,27.59,404300.0,22.5103,22.5103,22.4695,22.4858,404300.0
2013-03-01 10:25:00,27.59,27.63,27.59,27.63,663900.0,22.4858,22.5184,22.4858,22.5184,663900.0
2013-03-01 10:30:00,27.62,27.71,27.62,27.7,318500.0,22.5103,22.5836,22.5103,22.5755,318500.0
2013-03-01 10:35:00,27.71,27.75,27.7,27.73,526700.0,22.5836,22.6162,22.5755,22.5999,526700.0
2013-03-01 10:40:00,27.73,27.79,27.73,27.78,357100.0,22.5999,22.6488,22.5999,22.6407,357100.0
2013-03-01 10:45:00,27.79,27.8,27.77,27.79,239600.0,22.6488,22.657,22.6325,22.6488,239600.0
2013-03-01 10:50:00,27.79,27.85,27.78,27.84,355200.0,22.6488,22.6977,22.6407,22.6896,355200.0
2013-03-01 10:55:00,27.83,27.91,27.83,27.9,601300.0,22.6814,22.7466,22.6814,22.7385,601300.0
2013-03-01 11:00:00,27.91,27.96,27.88,27.91,762900.0,22.7466,22.7874,22.7222,22.7466,762900.0
2013-03-01 11:05:00,27.91,27.94,27.88,27.9,333300.0,22.7466,22.7711,22.7222,22.7385,333300.0
2013-03-01 11:10:00,27.9,27.9,27.86,27.87,231600.0,22.7385,22.7385,22.7059,22.714,231600.0
2013-03-01 11:15:00,27.86,27.87,27.81,27.82,290700.0,22.7059,22.714,22.6651,22.6733,290700.0
2013-03-01 11:20:00,27.82,27.88,27.8,27.88,346400.0,22.6733,22.7222,22.657,22.7222,346400.0
2013-03-01 11:25:00,27.88,27.88,27.81,27.83,251200.0,22.7222,22.7222,22.6651,22.6814,251200.0
2013-03-01 11:30:00,27.82,27.84,27.8,27.81,166800.0,22.6733,22.6896,22.657,22.6651,166800.0
2013-03-01 11:35:00,27.81,27.82,27.78,27.8,176100.0,22.6651,22.6733,22.6407,22.657,176100.0
2013-03-01 11:40:00,27.79,27.79,27.73,27.76,226300.0,22.6488,22.6488,22.5999,22.6244,226300.0
2013-03-01 11:45:00,27.77,27.78,27.71,27.72,339700.0,22.6325,22.6407,22.5836,22.5918,339700.0
2013-03-01 11:50:00,27.73,27.74,27.7,27.7,166800.0,22.5999,22.6081,22.5755,22.5755,166800.0
2013-03-01 11:55:00,27.7,27.76,27.7,27.75,160300.0,22.5755,22.6244,22.5755,22.6162,160300.0
2013-03-01 12:00:00,27.75,27.82,27.75,27.82,375000.0,22.6162,22.6733,22.6162,22.6733,375000.0
2013-03-01 12:05:00,27.82,27.84,27.81,27.84,94500.0,22.6733,22.6896,22.6651,22.6896,94500.0
2013-03-01 12:10:00,27.84,27.87,27.83,27.86,184400.0,22.6896,22.714,22.6814,22.7059,184400.0
2013-03-01 12:15:00,27.87,27.93,27.85,27.93,260600.0,22.714,22.7629,22.6977,22.7629,260600.0
2013-03-01 12:20:00,27.93,27.94,27.89,27.92,641200.0,22.7629,22.7711,22.7303,22.7548,641200.0
2013-03-01 12:25:00,27.92,27.93,27.89,27.9,358600.0,22.7548,22.7629,22.7303,22.7385,358600.0
2013-03-01 12:30:00,27.89,27.95,27.89,27.92,490000.0,22.7303,22.7792,22.7303,22.7548,490000.0
2013-03-01 12:35:00,27.92,27.94,27.9,27.94,205600.0,22.7548,22.7711,22.7385,22.7711,205600.0
2013-03-01 12:40:00,27.94,27.95,27.92,27.93,237700.0,22.7711,22.7792,22.7548,22.7629,237700.0
2013-03-01 12:45:00,27.93,27.93,27.9,27.9,146200.0,22.7629,22.7629,22.7385,22.7385,146200.0
2013-03-01 12:50:00,27.9,27.93,27.9,27.92,175100.0,22.7385,22.7629,22.7385,22.7548,175100.0
2013-03-01 12:55:00,27.91,27.94,27.91,27.93,232500.0,22.7466,22.7711,22.7466,22.7629,232500.0
2013-03-01 13:00:00,27.93,27.94,27.92,27.94,103000.0,22.7629,22.7711,22.7548,22.7711,103000.0
2013-03-01 13:05:00,27.94,27.94,27.91,27.91,175900.0,22.7711,22.7711,22.7466,22.7466,175900.0
2013-03-01 13:10:00,27.91,27.95,27.91,27.94,298700.0,22.7466,22.7792,22.7466,22.7711,298700.0
2013-03-01 13:15:00,27.94,27.96,27.93,27.94,178200.0,22.7711,22.7874,22.7629,22.7711,178200.0
2013-03-01 13:20:00,27.93,27.96,27.92,27.95,116500.0,22.7629,22.7874,22.7548,22.7792,116500.0
2013-03-01 13:25:00,27.95,27.95,27.93,27.94,111500.0,22.7792,22.7792,22.7629,22.7711,111500.0
2013-03-01 13:30:00,27.95,27.97,27.93,27.94,179200.0,22.7792,22.7955,22.7629,22.7711,179200.0
2013-03-01 13:35:00,27.94,27.95,27.92,27.94,213300.0,22.7711,22.7792,22.7548,22.7711,213300.0
2013-03-01 13:40:00,27.95,27.97,27.93,27.94,307300.0,22.7792,22.7955,22.7629,22.7711,307300.0
2013-03-01 13:45:00,27.94,27.94,27.9,27.91,318000.0,22.7711,22.7711,22.7385,22.7466,318000.0
2013-03-01 13:50:00,27.91,27.91,27.88,27.91,243000.0,22.7466,22.7466,22.7222,22.7466,243000.0
2013-03-01 13:55:00,27.91,27.93,27.9,27.92,117100.0,22.7466,22.7629,22.7385,22.7548,117100.0
2013-03-01 14:00:00,27.92,27.94,27.91,27.92,192400.0,22.7548,22.7711,22.7466,22.7548,192400.0
2013-03-01 14:05:00,27.93,27.93,27.91,27.91,104100.0,22.7629,22.7629,22.7466,22.7466,104100.0
2013-03-01 14:10:00,27.91,27.93,27.9,27.92,350600.0,22.7466,22.7629,22.7385,22.7548,350600.0
2013-03-01 14:15:00,27.92,27.93,27.9,27.92,181700.0,22.7548,22.7629,22.7385,22.7548,181700.0
2013-03-01 14:20:00,27.92,27.93,27.88,27.89,263400.0,22.7548,22.7629,22.7222,22.7303,263400.0
2013-03-01 14:25:00,27.88,27.9,27.87,27.89,266600.0,22.7222,22.7385,22.714,22.7303,266600.0
2013-03-01 14:30:00,27.9,27.92,27.89,27.91,209100.0,22.7385,22.7548,22.7303,22.7466,209100.0
2013-03-01 14:35:00,27.91,27.92,27.88,27.88,247400.0,22.7466,22.7548,22.7222,22.7222,247400.0
2013-03-01 14:40:00,27.88,27.9,27.88,27.9,118100.0,22.7222,22.7385,22.7222,22.7385,118100.0
2013-03-01 14:45:00,27.9,27.9,27.86,27.87,300600.0,22.7385,22.7385,22.7059,22.714,300600.0
2013-03-01 14:50:00,27.87,27.9,27.85,27.9,226200.0,22.714,22.7385,22.6977,22.7385,226200.0
2013-03-01 14:55:00,27.9,27.9,27.87,27.9,363600.0,22.7385,22.7385,22.714,22.7385,363600.0
2013-03-01 15:00:00,27.89,27.92,27.89,27.9,371900.0,22.7303,22.7548,22.7303,22.7385,371900.0
2013-03-01 15:05:00,27.9,27.93,27.89,27.92,347700.0,22.7385,22.7629,22.7303,22.7548,347700.0
2013-03-01 15:10:00,27.92,27.93,27.92,27.93,212900.0,22.7548,22.7629,22.7548,22.7629,212900.0
2013-03-01 15:15:00,27.93,27.94,27.92,27.94,283700.0,22.7629,22.7711,22.7548,22.7711,283700.0
2013-03-01 15:20:00,27.94,27.94,27.93,27.94,309000.0,22.7711,22.7711,22.7629,22.7711,309000.0
2013-03-01 15:25:00,27.94,27.97,27.93,27.94,817500.0,22.7711,22.7955,22.7629,22.7711,817500.0
2013-03-01 15:30:00,27.95,27.98,27.94,27.98,506200.0,22.7792,22.8037,22.7711,22.8037,506200.0
2013-03-01 15:35:00,27.98,27.98,27.96,27.96,637700.0,22.8037,22.8037,22.7874,22.7874,637700.0
2013-03-01 15:40:00,27.97,27.97,27.9,27.91,1294800.0,22.7955,22.7955,22.7385,22.7466,1294800.0
2013-03-01 15:45:00,27.91,27.95,27.9,27.94,1017400.0,22.7466,22.7792,22.7385,22.7711,1017400.0
2013-03-01 15:50:00,27.94,27.96,27.9,27.9,1313600.0,22.7711,22.7874,22.7385,22.7385,1313600.0
2013-03-01 15:55:00,27.91,27.95,27.88,27.94,1936600.0,22.7466,22.7792,22.7222,22.7711,1936600.0
2013-03-04 09:30:00,27.83,27.9,27.8,27.89,903600.0,22.6814,22.7385,22.657,22.7303,903600.0
2013-03-04 09:35:00,27.88,27.89,27.81,27.88,771900.0,22.7222,22.7303,22.6651,22.7222,771900.0
2013-03-04 09:40:00,27.88,27.91,27.87,27.87,442100.0,22.7222,22.7466,22.714,22.714,442100.0
2013-03-04 09:45:00,27.87,27.91,27.85,27.89,379200.0,22.714,22.7466,22.6977,22.7303,379200.0
2013-03-04 09:50:00,27.89,27.9,27.79,27.8,791100.0,22.7303,22.7385,22.6488,22.657,791100.0
2013-03-04 09:55:00,27.79,27.81,27.72,27.72,391300.0,22.6488,22.6651,22.5918,22.5918,391300.0
2013-03-04 10:00:00,27.72,27.74,27.7,27.74,652800.0,22.5918,22.6081,22.5755,22.6081,652800.0
2013-03-04 10:05:00,27.74,27.76,27.73,27.73,452600.0,22.6081,22.6244,22.5999,22.5999,452600.0
2013-03-04 10:10:00,27.74,27.75,27.7,27.73,416300.0,22.6081,22.6162,22.5755,22.5999,416300.0
2013-03-04 10:15:00,27.73,27.77,27.72,27.76,202100.0,22.5999,22.6325,22.5918,22.6244,202100.0
2013-03-04 10:20:00,27.76,27.78,27.74,27.78,318100.0,22.6244,22.6407,22.6081,22.6407,318100.0
2013-03-04 10:25:00,27.77,27.8,27.76,27.78,304800.0,22.6325,22.657,22.6244,22.6407,304800.0
2013-03-04 10:30:00,27.77,27.79,27.75,27.77,238900.0,22.6325,22.6488,22.6162,22.6325,238900.0
2013-03-04 10:35:00,27.76,27.77,27.71,27.74,545900.0,22.6244,22.6325,22.5836,22.6081,545900.0
2013-03-04 10:40:00,27.75,27.8,27.75,27.8,189600.0,22.6162,22.657,22.6162,22.657,189600.0
2013-03-04 10:45:00,27.8,27.81,27.79,27.79,360500.0,22.657,22.6651,22.6488,22.6488,360500.0
2013-03-04 10:50:00,27.79,27.83,27.79,27.8,375100.0,22.6488,22.6814,22.6488,22.657,375100.0
2013-03-04 10:55:00,27.8,27.81,27.78,27.8,162000.0,22.657,22.6651,22.6407,22.657,162000.0
2013-03-04 11:00:00,27.8,27.8,27.77,27.8,269500.0,22.657,22.657,22.6325,22.657,269500.0
2013-03-04 11:05:00,27.8,27.82,27.78,27.81,413300.0,22.657,22.6733,22.6407,22.6651,413300.0
2013-03-04 11:10:00,27.8,27.84,27.79,27.82,381500.0,22.657,22.6896,22.6488,22.6733,381500.0
2013-03-04 11:15:00,27.82,27.85,27.81,27.85,288700.0,22.6733,22.6977,22.6651,22.6977,288700.0
2013-03-04 11:20:00,27.85,27.86,27.84,27.85,408400.0,22.6977,22.7059,22.6896,22.6977,408400.0
2013-03-04 11:25:00,27.85,27.88,27.85,27.86,458000.0,22.6977,22.7222,22.6977,22.7059,458000.0
2013-03-04 11:30:00,27.87,27.88,27.85,27.86,275800.0,22.714,22.7222,22.6977,22.7059,275800.0
2013-03-04 11:35:00,27.85,27.87,27.85,27.86,165900.0,22.6977,22.714,22.6977,22.7059,165900.0
2013-03-04 11:40:00,27.86,27.87,27.85,27.85,128400.0,22.7059,22.714,22.6977,22.6977,128400.0
2013-03-04 11:45:00,27.85,27.86,27.85,27.86,155800.0,22.6977,22.7059,22.6977,22.7059,155800.0
2013-03-04 11:50:00,27.85,27.89,27.85,27.88,284800.0,22.6977,22.7303,22.6977,22.7222,284800.0
2013-03-04 11:55:00,27.88,27.89,27.87,27.87,205400.0,22.7222,22.7303,22.714,22.714,205400.0
2013-03-04 12:00:00,27.87,27.88,27.86,27.87,210300.0,22.714,22.7222,22.7059,22.714,210300.0
2013-03-04 12:05:00,27.87,27.89,27.86,27.89,311000.0,22.714,22.7303,22.7059,22.7303,311000.0
2013-03-04 12:10:00,27.88,27.89,27.88,27.88,154000.0,22.7222,22.7303,22.7222,22.7222,154000.0
2013-03-04 12:15:00,27.88,27.89,27.85,27.85,286000.0,22.7222,22.7303,22.6977,22.6977,286000.0
2013-03-04 12:20:00,27.86,27.86,27.82,27.82,426400.0,22.7059,22.7059,22.6733,22.6733,426400.0
2013-03-04 12:25:00,27.82,27.84,27.8,27.8,332200.0,22.6733,22.6896,22.657,22.657,332200.0
2013-03-04 12:30:00,27.8,27.83,27.77,27.78,309600.0,22.657,22.6814,22.6325,22.6407,309600.0
2013-03-04 12:35:00,27.78,27.79,27.76,27.77,224200.0,22.6407,22.6488,22.6244,22.6325,224200.0
2013-03-04 12:40:00,27.77,27.78,27.77,27.77,123900.0,22.6325,22.6407,22.6325,22.6325,123900.0
2013-03-04 12:45:00,27.78,27.78,27.76,27.77,166500.0,22.6407,22.6407,22.6244,22.6325,166500.0
2013-03-04 12:50:00,27.77,27.78,27.77,27.78,123100.0,22.6325,22.6407,22.6325,22.6407,123100.0
2013-03-04 12:55:00,27.78,27.79,27.77,27.79,76300.0,22.6407,22.6488,22.6325,22.6488,76300.0
2013-03-04 13:00:00,27.78,27.8,27.78,27.79,222900.0,22.6407,22.657,22.6407,22.6488,222900.0
2013-03-04 13:05:00,27.79,27.8,27.76,27.79,170500.0,22.6488,22.657,22.6244,22.6488,170500.0
2013-03-04 13:10:00,27.79,27.82,27.79,27.82,131200.0,22.6488,22.6733,22.6488,22.6733,131200.0
2013-03-04 13:15:00,27.82,27.83,27.81,27.81,173900.0,22.6733,22.6814,22.6651,22.6651,173900.0
2013-03-04 13:20:00,27.81,27.86,27.81,27.84,409100.0,22.6651,22.7059,22.6651,22.6896,409100.0
2013-03-04 13:25:00,27.85,27.88,27.83,27.86,333800.0,22.6977,22.7222,22.6814,22.7059,333800.0
2013-03-04 13:30:00,27.87,27.88,27.85,27.86,262800.0,22.714,22.7222,22.6977,22.7059,262800.0
2013-03-04 13:35:00,27.86,27.88,27.85,27.86,226400.0,22.7059,22.7222,22.6977,22.7059,226400.0
2013-03-04 13:40:00,27.85,27.86,27.83,27.84,327600.0,22.6977,22.7059,22.6814,22.6896,327600.0
2013-03-04 13:45:00,27.84,27.86,27.84,27.85,169700.0,22.6896,22.7059,22.6896,22.6977,169700.0
2013-03-04 13:50:00,27.85,27.87,27.84,27.86,241400.0,22.6977,22.714,22.6896,22.7059,241400.0
2013-03-04 13:55:00,27.85,27.86,27.82,27.85,185200.0,22.6977,22.7059,22.6733,22.6977,185200.0
2013-03-04 14:00:00,27.84,27.88,27.83,27.86,784100.0,22.6896,22.7222,22.6814,22.7059,784100.0
2013-03-04 14:05:00,27.86,27.91,27.86,27.91,625200.0,22.7059,22.7466,22.7059,22.7466,625200.0
2013-03-04 14:10:00,27.9,27.96,27.89,27.94,723500.0,22.7385,22.7874,22.7303,22.7711,723500.0
2013-03-04 14:15:00,27.95,27.96,27.91,27.95,570400.0,22.7792,22.7874,22.7466,22.7792,570400.0
2013-03-04 14:20:00,27.95,27.99,27.95,27.96,374900.0,22.7792,22.8118,22.7792,22.7874,374900.0
2013-03-04 14:25:00,27.97,28.01,27.96,27.96,1117700.0,22.7955,22.8281,22.7874,22.7874,1117700.0
2013-03-04 14:30:00,27.96,27.97,27.95,27.96,176100.0,22.7874,22.7955,22.7792,22.7874,176100.0
2013-03-04 14:35:00,27.96,27.97,27.94,27.96,298800.0,22.7874,22.7955,22.7711,22.7874,298800.0
2013-03-04 14:40:00,27.96,27.98,27.94,27.97,198000.0,22.7874,22.8037,22.7711,22.7955,198000.0
2013-03-04 14:45:00,27.98,28.0,27.97,28.0,419900.0,22.8037,22.82,22.7955,22.82,419900.0
2013-03-04 14:50:00,28.0,28.0,27.98,28.0,272100.0,22.82,22.82,22.8037,22.82,272100.0
2013-03-04 14:55:00,28.0,28.03,27.98,28.03,568200.0,22.82,22.8444,22.8037,22.8444,568200.0
2013-03-04 15:00:00,28.03,28.03,28.01,28.03,489400.0,22.8444,22.8444,22.8281,22.8444,489400.0
2013-03-04 15:05:00,28.02,28.07,28.02,28.07,655600.0,22.8363,22.877,22.8363,22.877,655600.0
2013-03-04 15:10:00,28.07,28.07,28.06,28.07,513000.0,22.877,22.877,22.8689,22.877,513000.0
2013-03-04 15:15:00,28.06,28.1,28.05,28.07,1572700.0,22.8689,22.9015,22.8607,22.877,1572700.0
2013-03-04 15:20:00,28.07,28.08,28.05,28.06,440500.0,22.877,22.8852,22.8607,22.8689,440500.0
2013-03-04 15:25:00,28.05,28.09,28.05,28.09,463300.0,22.8607,22.8933,22.8607,22.8933,463300.0
2013-03-04 15:30:00,28.09,28.12,28.06,28.1,1052400.0,22.8933,22.9178,22.8689,22.9015,1052400.0
2013-03-04 15:35:00,28.1,28.1,28.05,28.06,739900.0,22.9015,22.9015,22.8607,22.8689,739900.0
2013-03-04 15:40:00,28.06,28.08,28.05,28.08,680500.0,22.8689,22.8852,22.8607,22.8852,680500.0
2013-03-04 15:45:00,28.08,28.1,28.06,28.08,720800.0,22.8852,22.9015,22.8689,22.8852,720800.0
2013-03-04 15:50:00,28.08,28.1,28.08,28.1,990800.0,22.8852,22.9015,22.8852,22.9015,990800.0
2013-03-04 15:55:00,28.1,28.15,28.08,28.14,2198800.0,22.9015,22.9422,22.8852,22.9341,2198800.0
2013-03-05 09:30:00,28.29,28.34,28.21,28.25,2279000.0,23.0563,23.0971,22.9911,23.0237,2279000.0
2013-03-05 09:35:00,28.26,28.31,28.17,28.3,1642000.0,23.0319,23.0726,22.9585,23.0645,1642000.0
2013-03-05 09:40:00,28.3,28.33,28.16,28.22,1254300.0,23.0645,23.0889,22.9504,22.9993,1254300.0
2013-03-05 09:45:00,28.22,28.34,28.22,28.33,888000.0,22.9993,23.0971,22.9993,23.0889,888000.0
2013-03-05 09:50:00,28.33,28.35,28.3,28.33,521600.0,23.0889,23.1052,23.0645,23.0889,521600.0
2013-03-05 09:55:00,28.33,28.35,28.27,28.34,701100.0,23.0889,23.1052,23.04,23.0971,701100.0
2013-03-05 10:00:00,28.34,28.44,28.34,28.42,1145700.0,23.0971,23.1786,23.0971,23.1623,1145700.0
2013-03-05 10:05:00,28.42,28.43,28.35,28.36,572700.0,23.1623,23.1704,23.1052,23.1134,572700.0
2013-03-05 10:10:00,28.36,28.39,28.34,28.36,988600.0,23.1134,23.1378,23.0971,23.1134,988600.0
2013-03-05 10:15:00,28.36,28.41,28.36,28.41,740900.0,23.1134,23.1541,23.1134,23.1541,740900.0
2013-03-05 10:20:00,28.41,28.43,28.4,28.43,919500.0,23.1541,23.1704,23.146,23.1704,919500.0
2013-03-05 10:25:00,28.43,28.43,28.41,28.43,400500.0,23.1704,23.1704,23.1541,23.1704,400500.0
2013-03-05 10:30:00,28.43,28.49,28.42,28.48,775100.0,23.1704,23.2193,23.1623,23.2112,775100.0
2013-03-05 10:35:00,28.48,28.5,28.47,28.5,722700.0,23.2112,23.2275,23.203,23.2275,722700.0
2013-03-05 10:40:00,28.49,28.5,28.47,28.49,690700.0,23.2193,23.2275,23.203,23.2193,690700.0
2013-03-05 10:45:00,28.5,28.54,28.47,28.48,1315600.0,23.2275,23.2601,23.203,23.2112,1315600.0
2013-03-05 10:50:00,28.47,28.49,28.45,28.46,422600.0,23.203,23.2193,23.1867,23.1949,422600.0
2013-03-05 10:55:00,28.46,28.47,28.44,28.46,376400.0,23.1949,23.203,23.1786,23.1949,376400.0
2013-03-05 11:00:00,28.46,28.46,28.39,28.4,683600.0,23.1949,23.1949,23.1378,23.146,683600.0
2013-03-05 11:05:00,28.4,28.43,28.4,28.42,360500.0,23.146,23.1704,23.146,23.1623,360500.0
2013-03-05 11:10:00,28.42,28.46,28.42,28.45,369400.0,23.1623,23.1949,23.1623,23.1867,369400.0
2013-03-05 11:15:00,28.45,28.45,28.4,28.41,364000.0,23.1867,23.1867,23.146,23.1541,364000.0
2013-03-05 11:20:00,28.42,28.43,28.4,28.41,255800.0,23.1623,23.1704,23.146,23.1541,255800.0
2013-03-05 11:25:00,28.41,28.43,28.39,28.43,492900.0,23.1541,23.1704,23.1378,23.1704,492900.0
2013-03-05 11:30:00,28.44,28.44,28.41,28.42,298900.0,23.1786,23.1786,23.1541,23.1623,298900.0
2013-03-05 11:35:00,28.41,28.42,28.38,28.4,201000.0,23.1541,23.1623,23.1297,23.146,201000.0
2013-03-05 11:40:00,28.39,28.42,28.39,28.4,440500.0,23.1378,23.1623,23.1378,23.146,440500.0
2013-03-05 11:45:00,28.41,28.45,28.39,28.44,471300.0,23.1541,23.1867,23.1378,23.1786,471300.0
2013-03-05 11:50:00,28.44,28.45,28.42,28.42,251400.0,23.1786,23.1867,23.1623,23.1623,251400.0
2013-03-05 11:55:00,28.43,28.44,28.42,28.43,256200.0,23.1704,23.1786,23.1623,23.1704,256200.0
2013-03-05 12:00:00,28.42,28.43,28.39,28.39,469800.0,23.1623,23.1704,23.1378,23.1378,469800.0
2013-03-05 12:05:00,28.4,28.4,28.37,28.39,219700.0,23.146,23.146,23.1215,23.1378,219700.0
2013-03-05 12:10:00,28.39,28.4,28.36,28.37,235100.0,23.1378,23.146,23.1134,23.1215,235100.0
2013-03-05 12:15:00,28.37,28.39,28.34,28.35,196800.0,23.1215,23.1378,23.0971,23.1052,196800.0
2013-03-05 12:20:00,28.34,28.36,28.3,28.31,363200.0,23.0971,23.1134,23.0645,23.0726,363200.0
2013-03-05 12:25:00,28.32,28.33,28.31,28.31,179400.0,23.0808,23.0889,23.0726,23.0726,179400.0
2013-03-05 12:30:00,28.31,28.34,28.31,28.31,262300.0,23.0726,23.0971,23.0726,23.0726,262300.0
2013-03-05 12:35:00,28.32,28.32,28.3,28.32,179400.0,23.0808,23.0808,23.0645,23.0808,179400.0
2013-03-05 12:40:00,28.31,28.33,28.3,28.31,153700.0,23.0726,23.0889,23.0645,23.0726,153700.0
2013-03-05 12:45:00,28.32,28.32,28.3,28.3,202000.0,23.0808,23.0808,23.0645,23.0645,202000.0
2013-03-05 12:50:00,28.3,28.32,28.3,28.31,277800.0,23.0645,23.0808,23.0645,23.0726,277800.0
2013-03-05 12:55:00,28.3,28.31,28.3,28.31,117800.0,23.0645,23.0726,23.0645,23.0726,117800.0
2013-03-05 13:00:00,28.3,28.31,28.28,28.28,163400.0,23.0645,23.0726,23.0482,23.0482,163400.0
2013-03-05 13:05:00,28.28,28.28,28.25,28.26,420200.0,23.0482,23.0482,23.0237,23.0319,420200.0
2013-03-05 13:10:00,28.27,28.27,28.26,28.27,266500.0,23.04,23.04,23.0319,23.04,266500.0
2013-03-05 13:15:00,28.26,28.29,28.26,28.28,206400.0,23.0319,23.0563,23.0319,23.0482,206400.0
2013-03-05 13:20:00,28.28,28.34,28.27,28.32,403200.0,23.0482,23.0971,23.04,23.0808,403200.0
2013-03-05 13:25:00,28.31,28.32,28.29,28.31,258800.0,23.0726,23.0808,23.0563,23.0726,258800.0
2013-03-05 13:30:00,28.3,28.37,28.29,28.36,351200.0,23.0645,23.1215,23.0563,23.1134,351200.0
2013-03-05 13:35:00,28.35,28.38,28.35,28.38,1002800.0,23.1052,23.1297,23.1052,23.1297,1002800.0
2013-03-05 13:40:00,28.38,28.38,28.32,28.33,313400.0,23.1297,23.1297,23.0808,23.0889,313400.0
2013-03-05 13:45:00,28.33,28.35,28.31,28.32,167100.0,23.0889,23.1052,23.0726,23.0808,167100.0
2013-03-05 13:50:00,28.31,28.32,28.28,28.31,232900.0,23.0726,23.0808,23.0482,23.0726,232900.0
2013-03-05 13:55:00,28.32,28.34,28.31,28.33,140000.0,23.0808,23.0971,23.0726,23.0889,140000.0
2013-03-05 14:00:00,28.32,28.34,28.32,28.32,192300.0,23.0808,23.0971,23.0808,23.0808,192300.0
2013-03-05 14:05:00,28.32,28.33,28.31,28.31,133700.0,23.0808,23.0889,23.0726,23.0726,133700.0
2013-03-05 14:10:00,28.31,28.32,28.31,28.32,134000.0,23.0726,23.0808,23.0726,23.0808,134000.0
2013-03-05 14:15:00,28.32,28.32,28.31,28.32,160400.0,23.0808,23.0808,23.0726,23.0808,160400.0
2013-03-05 14:20:00,28.32,28.32,28.28,28.28,243700.0,23.0808,23.0808,23.0482,23.0482,243700.0
2013-03-05 14:25:00,28.28,28.29,28.24,28.27,499400.0,23.0482,23.0563,23.0156,23.04,499400.0
2013-03-05 14:30:00,28.27,28.29,28.26,28.26,433700.0,23.04,23.0563,23.0319,23.0319,433700.0
2013-03-05 14:35:00,28.27,28.3,28.26,28.28,213000.0,23.04,23.0645,23.0319,23.0482,213000.0
2013-03-05 14:40:00,28.28,28.3,28.27,28.29,187800.0,23.0482,23.0645,23.04,23.0563,187800.0
2013-03-05 14:45:00,28.29,28.32,28.28,28.29,323700.0,23.0563,23.0808,23.0482,23.0563,323700.0
2013-03-05 14:50:00,28.29,28.3,28.26,28.3,672700.0,23.0563,23.0645,23.0319,23.0645,672700.0
2013-03-05 14:55:00,28.29,28.31,28.28,28.31,286000.0,23.0563,23.0726,23.0482,23.0726,286000.0
2013-03-05 15:00:00,28.3,28.31,28.26,28.3,308200.0,23.0645,23.0726,23.0319,23.0645,308200.0
2013-03-05 15:05:00,28.3,28.33,28.29,28.31,357900.0,23.0645,23.0889,23.0563,23.0726,357900.0
2013-03-05 15:10:00,28.31,28.32,28.3,28.3,225900.0,23.0726,23.0808,23.0645,23.0645,225900.0
2013-03-05 15:15:00,28.3,28.3,28.27,28.28,429500.0,23.0645,23.0645,23.04,23.0482,429500.0
2013-03-05 15:20:00,28.29,28.29,28.25,28.27,374700.0,23.0563,23.0563,23.0237,23.04,374700.0
2013-03-05 15:25:00,28.28,28.29,28.27,28.29,237700.0,23.0482,23.0563,23.04,23.0563,237700.0
2013-03-05 15:30:00,28.29,28.3,28.27,28.3,524200.0,23.0563,23.0645,23.04,23.0645,524200.0
2013-03-05 15:35:00,28.29,28.3,28.28,28.3,349100.0,23.0563,23.0645,23.0482,23.0645,349100.0
2013-03-05 15:40:00,28.3,28.36,28.29,28.34,468800.0,23.0645,23.1134,23.0563,23.0971,468800.0
2013-03-05 15:45:00,28.34,28.34,28.27,28.27,747100.0,23.0971,23.0971,23.04,23.04,747100.0
2013-03-05 15:50:00,28.28,28.29,28.25,28.26,729000.0,23.0482,23.0563,23.0237,23.0319,729000.0
2013-03-05 15:55:00,28.25,28.35,28.25,28.35,1548700.0,23.0237,23.1052,23.0237,23.1052,1548700.0
2013-03-06 09:30:00,28.2,28.23,27.95,27.98,6349600.0,22.983,23.0074,22.7792,22.8037,6349600.0
2013-03-06 09:35:00,27.98,28.01,27.78,27.79,6318800.0,22.8037,22.8281,22.6407,22.6488,6318800.0
2013-03-06 09:40:00,27.8,27.91,27.78,27.89,4731800.0,22.657,22.7466,22.6407,22.7303,4731800.0
2013-03-06 09:45:00,27.9,27.93,27.89,27.9,2362000.0,22.7385,22.7629,22.7303,22.7385,2362000.0
2013-03-06 09:50:00,27.9,27.93,27.87,27.88,1453000.0,22.7385,22.7629,22.714,22.7222,1453000.0
2013-03-06 09:55:00,27.88,27.94,27.86,27.94,2047600.0,22.7222,22.7711,22.7059,22.7711,2047600.0
2013-03-06 10:00:00,27.94,27.99,27.91,27.93,2037800.0,22.7711,22.8118,22.7466,22.7629,2037800.0
2013-03-06 10:05:00,27.93,27.96,27.9,27.94,1708000.0,22.7629,22.7874,22.7385,22.7711,1708000.0
2013-03-06 10:10:00,27.93,27.98,27.93,27.96,1308400.0,22.7629,22.8037,22.7629,22.7874,1308400.0
2013-03-06 10:15:00,27.95,27.98,27.94,27.94,1298200.0,22.7792,22.8037,22.7711,22.7711,1298200.0
2013-03-06 10:20:00,27.95,27.97,27.93,27.95,2085400.0,22.7792,22.7955,22.7629,22.7792,2085400.0
2013-03-06 10:25:00,27.96,27.97,27.93,27.93,1353200.0,22.7874,22.7955,22.7629,22.7629,1353200.0
2013-03-06 10:30:00,27.93,27.98,27.92,27.96,1894400.0,22.7629,22.8037,22.7548,22.7874,1894400.0
2013-03-06 10:35:00,27.97,28.05,27.96,28.04,806600.0,22.7955,22.8607,22.7874,22.8526,806600.0
2013-03-06 10:40:00,28.03,28.07,28.03,28.05,1483600.0,22.8444,22.877,22.8444,22.8607,1483600.0
2013-03-06 10:45:00,28.04,28.08,28.0,28.0,1108800.0,22.8526,22.8852,22.82,22.82,1108800.0
2013-03-06 10:50:00,28.01,28.02,27.95,27.95,961200.0,22.8281,22.8363,22.7792,22.7792,961200.0
2013-03-06 10:55:00,27.95,27.96,27.92,27.93,827200.0,22.7792,22.7874,22.7548,22.7629,827200.0
2013-03-06 11:00:00,27.94,28.0,27.92,27.97,981600.0,22.7711,22.82,22.7548,22.7955,981600.0
2013-03-06 11:05:00,27.98,27.99,27.96,27.96,826800.0,22.8037,22.8118,22.7874,22.7874,826800.0
2013-03-06 11:10:00,27.96,27.99,27.95,27.97,937000.0,22.7874,22.8118,22.7792,22.7955,937000.0
2013-03-06 11:15:00,27.96,27.97,27.93,27.95,938800.0,22.7874,22.7955,22.7629,22.7792,938800.0
2013-03-06 11:20:00,27.95,27.96,27.95,27.96,298800.0,22.7792,22.7874,22.7792,22.7874,298800.0
2013-03-06 11:25:00,27.95,27.98,27.94,27.96,1055800.0,22.7792,22.8037,22.7711,22.7874,1055800.0
2013-03-06 11:30:00,27.96,28.0,27.95,27.99,994600.0,22.7874,22.82,22.7792,22.8118,994600.0
2013-03-06 11:35:00,28.0,28.03,27.99,28.01,961800.0,22.82,22.8444,22.8118,22.8281,961800.0
2013-03-06 11:40:00,28.0,28.03,28.0,28.03,902600.0,22.82,22.8444,22.82,22.8444,902600.0
2013-03-06 11:45:00,28.03,28.04,27.99,27.99,721200.0,22.8444,22.8526,22.8118,22.8118,721200.0
2013-03-06 11:50:00,28.0,28.0,27.96,27.97,1651000.0,22.82,22.82,22.7874,22.7955,1651000.0
2013-03-06 11:55:00,27.98,28.0,27.97,28.0,623400.0,22.8037,22.82,22.7955,22.82,623400.0
2013-03-06 12:00:00,28.0,28.0,27.97,28.0,585400.0,22.82,22.82,22.7955,22.82,585400.0
2013-03-06 12:05:00,27.99,28.01,27.97,27.97,1017600.0,22.8118,22.8281,22.7955,22.7955,1017600.0
2013-03-06 12:10:00,27.98,28.0,27.97,27.99,568200.0,22.8037,22.82,22.7955,22.8118,568200.0
2013-03-06 12:15:00,27.99,28.01,27.98,27.99,975000.0,22.8118,22.8281,22.8037,22.8118,975000.0
2013-03-06 12:20:00,27.99,28.0,27.98,28.0,532400.0,22.8118,22.82,22.8037,22.82,532400.0
2013-03-06 12:25:00,28.0,28.02,27.98,28.0,1763600.0,22.82,22.8363,22.8037,22.82,1763600.0
2013-03-06 12:30:00,28.01,28.02,28.0,28.02,782800.0,22.8281,22.8363,22.82,22.8363,782800.0
2013-03-06 12:35:00,28.01,28.05,28.0,28.02,1511200.0,22.8281,22.8607,22.82,22.8363,1511200.0
2013-03-06 12:40:00,28.03,28.04,28.02,28.03,1030400.0,22.8444,22.8526,22.8363,22.8444,1030400.0
2013-03-06 12:45:00,28.04,28.04,28.01,28.01,260800.0,22.8526,22.8526,22.8281,22.8281,260800.0
2013-03-06 12:50:00,28.01,28.02,28.0,28.01,688800.0,22.8281,22.8363,22.82,22.8281,688800.0
2013-03-06 12:55:00,28.0,28.01,28.0,28.01,295800.0,22.82,22.8281,22.82,22.8281,295800.0
2013-03-06 13:00:00,28.01,28.02,28.0,28.01,429800.0,22.8281,22.8363,22.82,22.8281,429800.0
2013-03-06 13:05:00,28.02,28.03,28.01,28.03,581800.0,22.8363,22.8444,22.8281,22.8444,581800.0
2013-03-06 13:10:00,28.02,28.03,28.01,28.02,427600.0,22.8363,22.8444,22.8281,22.8363,427600.0
2013-03-06 13:15:00,28.02,28.04,28.01,28.02,559800.0,22.8363,22.8526,22.8281,22.8363,559800.0
2013-03-06 13:20:00,28.03,28.03,28.02,28.02,311400.0,22.8444,22.8444,22.8363,22.8363,311400.0
2013-03-06 13:25:00,28.02,28.04,28.02,28.04,375400.0,22.8363,22.8526,22.8363,22.8526,375400.0
2013-03-06 13:30:00,28.03,28.05,28.02,28.03,652800.0,22.8444,22.8607,22.8363,22.8444,652800.0
2013-03-06 13:35:00,28.02,28.05,28.02,28.05,358600.0,22.8363,22.8607,22.8363,22.8607,358600.0
2013-03-06 13:40:00,28.05,28.09,28.05,28.09,1196200.0,22.8607,22.8933,22.8607,22.8933,1196200.0
2013-03-06 13:45:00,28.09,28.1,28.08,28.1,388200.0,22.8933,22.9015,22.8852,22.9015,388200.0
2013-03-06 13:50:00,28.1,28.1,28.07,28.08,663000.0,22.9015,22.9015,22.877,22.8852,663000.0
2013-03-06 13:55:00,28.08,28.09,28.07,28.09,415000.0,22.8852,22.8933,22.877,22.8933,415000.0
2013-03-06 14:00:00,28.08,28.11,28.08,28.1,467200.0,22.8852,22.9096,22.8852,22.9015,467200.0
2013-03-06 14:05:00,28.1,28.11,28.06,28.06,872800.0,22.9015,22.9096,22.8689,22.8689,872800.0
2013-03-06 14:10:00,28.06,28.07,28.04,28.06,1164200.0,22.8689,22.877,22.8526,22.8689,1164200.0
2013-03-06 14:15:00,28.07,28.08,28.04,28.04,1430400.0,22.877,22.8852,22.8526,22.8526,1430400.0
2013-03-06 14:20:00,28.05,28.09,28.05,28.09,816200.0,22.8607,22.8933,22.8607,22.8933,816200.0
2013-03-06 14:25:00,28.09,28.1,28.08,28.09,676400.0,22.8933,22.9015,22.8852,22.8933,676400.0
2013-03-06 14:30:00,28.1,28.19,28.09,28.19,1392600.0,22.9015,22.9748,22.8933,22.9748,1392600.0
2013-03-06 14:35:00,28.19,28.22,28.18,28.22,1225000.0,22.9748,22.9993,22.9667,22.9993,1225000.0
2013-03-06 14:40:00,28.22,28.22,28.15,28.16,1665200.0,22.9993,22.9993,22.9422,22.9504,1665200.0
2013-03-06 14:45:00,28.17,28.21,28.15,28.2,1285800.0,22.9585,22.9911,22.9422,22.983,1285800.0
2013-03-06 14:50:00,28.2,28.2,28.15,28.16,900400.0,22.983,22.983,22.9422,22.9504,900400.0
2013-03-06 14:55:00,28.16,28.16,28.15,28.16,672200.0,22.9504,22.9504,22.9422,22.9504,672200.0
2013-03-06 15:00:00,28.16,28.17,28.15,28.16,490000.0,22.9504,22.9585,22.9422,22.9504,490000.0
2013-03-06 15:05:00,28.16,28.21,28.16,28.19,853600.0,22.9504,22.9911,22.9504,22.9748,853600.0
2013-03-06 15:10:00,28.19,28.21,28.18,28.19,760200.0,22.9748,22.9911,22.9667,22.9748,760200.0
2013-03-06 15:15:00,28.19,28.19,28.18,28.18,244800.0,22.9748,22.9748,22.9667,22.9667,244800.0
2013-03-06 15:20:00,28.19,28.19,28.15,28.18,735800.0,22.9748,22.9748,22.9422,22.9667,735800.0
2013-03-06 15:25:00,28.18,28.19,28.16,28.17,834000.0,22.9667,22.9748,22.9504,22.9585,834000.0
2013-03-06 15:30:00,28.18,28.18,28.13,28.15,1068200.0,22.9667,22.9667,22.9259,22.9422,1068200.0
2013-03-06 15:35:00,28.14,28.15,28.14,28.14,474200.0,22.9341,22.9422,22.9341,22.9341,474200.0
2013-03-06 15:40:00,28.14,28.15,28.12,28.12,887600.0,22.9341,22.9422,22.9178,22.9178,887600.0
2013-03-06 15:45:00,28.13,28.15,28.12,28.15,1007000.0,22.9259,22.9422,22.9178,22.9422,1007000.0
2013-03-06 15:50:00,28.15,28.15,28.08,28.09,1877600.0,22.9422,22.9422,22.8852,22.8933,1877600.0
2013-03-06 15:55:00,28.1,28.12,28.05,28.09,7020600.0,22.9015,22.9178,22.8607,22.8933,7020600.0
2013-03-07 09:30:00,28.11,28.15,28.05,28.06,896800.0,22.9096,22.9422,22.8607,22.8689,896800.0
2013-03-07 09:35:00,28.06,28.11,28.05,28.06,572400.0,22.8689,22.9096,22.8607,22.8689,572400.0
2013-03-07 09:40:00,28.07,28.07,28.01,28.06,448400.0,22.877,22.877,22.8281,22.8689,448400.0
2013-03-07 09:45:00,28.05,28.1,28.05,28.09,192500.0,22.8607,22.9015,22.8607,22.8933,192500.0
2013-03-07 09:50:00,28.1,28.15,28.09,28.15,394200.0,22.9015,22.9422,22.8933,22.9422,394200.0
2013-03-07 09:55:00,28.14,28.16,28.12,28.14,270900.0,22.9341,22.9504,22.9178,22.9341,270900.0
2013-03-07 10:00:00,28.13,28.16,28.1,28.14,311400.0,22.9259,22.9504,22.9015,22.9341,311400.0
2013-03-07 10:05:00,28.14,28.16,28.1,28.16,293000.0,22.9341,22.9504,22.9015,22.9504,293000.0
2013-03-07 10:10:00,28.16,28.23,28.15,28.23,321400.0,22.9504,23.0074,22.9422,23.0074,321400.0
2013-03-07 10:15:00,28.23,28.24,28.2,28.23,436000.0,23.0074,23.0156,22.983,23.0074,436000.0
2013-03-07 10:20:00,28.24,28.24,28.2,28.21,351200.0,23.0156,23.0156,22.983,22.9911,351200.0
2013-03-07 10:25:00,28.2,28.22,28.18,28.22,242500.0,22.983,22.9993,22.9667,22.9993,242500.0
2013-03-07 10:30:00,28.21,28.25,28.21,28.25,352800.0,22.9911,23.0237,22.9911,23.0237,352800.0
2013-03-07 10:35:00,28.25,28.26,28.19,28.19,368700.0,23.0237,23.0319,22.9748,22.9748,368700.0
2013-03-07 10:40:00,28.19,28.24,28.18,28.23,368000.0,22.9748,23.0156,22.9667,23.0074,368000.0
2013-03-07 10:45:00,28.23,28.24,28.19,28.23,366600.0,23.0074,23.0156,22.9748,23.0074,366600.0
2013-03-07 10:50:00,28.23,28.23,28.18,28.18,239700.0,23.0074,23.0074,22.9667,22.9667,239700.0
2013-03-07 10:55:00,28.17,28.18,28.15,28.16,431800.0,22.9585,22.9667,22.9422,22.9504,431800.0
2013-03-07 11:00:00,28.16,28.18,28.15,28.17,540100.0,22.9504,22.9667,22.9422,22.9585,540100.0
2013-03-07 11:05:00,28.16,28.2,28.16,28.2,220300.0,22.9504,22.983,22.9504,22.983,220300.0
2013-03-07 11:10:00,28.2,28.2,28.14,28.16,397400.0,22.983,22.983,22.9341,22.9504,397400.0
2013-03-07 11:15:00,28.16,28.17,28.15,28.17,102100.0,22.9504,22.9585,22.9422,22.9585,102100.0
2013-03-07 11:20:00,28.17,28.19,28.16,28.19,175800.0,22.9585,22.9748,22.9504,22.9748,175800.0
2013-03-07 11:25:00,28.19,28.19,28.15,28.17,285000.0,22.9748,22.9748,22.9422,22.9585,285000.0
2013-03-07 11:30:00,28.17,28.19,28.16,28.18,379700.0,22.9585,22.9748,22.9504,22.9667,379700.0
2013-03-07 11:35:00,28.18,28.2,28.17,28.19,202100.0,22.9667,22.983,22.9585,22.9748,202100.0
2013-03-07 11:40:00,28.19,28.2,28.17,28.17,153600.0,22.9748,22.983,22.9585,22.9585,153600.0
2013-03-07 11:45:00,28.17,28.19,28.16,28.17,288800.0,22.9585,22.9748,22.9504,22.9585,288800.0
2013-03-07 11:50:00,28.18,28.18,28.17,28.17,134400.0,22.9667,22.9667,22.9585,22.9585,134400.0
2013-03-07 11:55:00,28.18,28.2,28.14,28.16,296800.0,22.9667,22.983,22.9341,22.9504,296800.0
2013-03-07 12:00:00,28.16,28.16,28.15,28.16,63300.0,22.9504,22.9504,22.9422,22.9504,63300.0
2013-03-07 12:05:00,28.16,28.16,28.12,28.13,362800.0,22.9504,22.9504,22.9178,22.9259,362800.0
2013-03-07 12:10:00,28.13,28.14,28.13,28.14,112500.0,22.9259,22.9341,22.9259,22.9341,112500.0
2013-03-07 12:15:00,28.13,28.17,28.13,28.17,215500.0,22.9259,22.9585,22.9259,22.9585,215500.0
2013-03-07 12:20:00,28.17,28.19,28.16,28.19,199300.0,22.9585,22.9748,22.9504,22.9748,199300.0
2013-03-07 12:25:00,28.19,28.22,28.18,28.22,332700.0,22.9748,22.9993,22.9667,22.9993,332700.0
2013-03-07 12:30:00,28.21,28.24,28.2,28.24,415800.0,22.9911,23.0156,22.983,23.0156,415800.0
2013-03-07 12:35:00,28.25,28.25,28.22,28.24,394100.0,23.0237,23.0237,22.9993,23.0156,394100.0
2013-03-07 12:40:00,28.24,28.24,28.2,28.21,593000.0,23.0156,23.0156,22.983,22.9911,593000.0
2013-03-07 12:45:00,28.21,28.25,28.21,28.25,189500.0,22.9911,23.0237,22.9911,23.0237,189500.0
2013-03-07 12:50:00,28.24,28.25,28.22,28.23,283600.0,23.0156,23.0237,22.9993,23.0074,283600.0
2013-03-07 12:55:00,28.23,28.25,28.22,28.24,341600.0,23.0074,23.0237,22.9993,23.0156,341600.0
2013-03-07 13:00:00,28.24,28.28,28.23,28.27,640700.0,23.0156,23.0482,23.0074,23.04,640700.0
2013-03-07 13:05:00,28.27,28.27,28.23,28.23,224100.0,23.04,23.04,23.0074,23.0074,224100.0
2013-03-07 13:10:00,28.23,28.26,28.23,28.23,227900.0,23.0074,23.0319,23.0074,23.0074,227900.0
2013-03-07 13:15:00,28.24,28.25,28.23,28.25,106500.0,23.0156,23.0237,23.0074,23.0237,106500.0
2013-03-07 13:20:00,28.25,28.25,28.22,28.24,192200.0,23.0237,23.0237,22.9993,23.0156,192200.0
2013-03-07 13:25:00,28.23,28.24,28.22,28.22,187900.0,23.0074,23.0156,22.9993,22.9993,187900.0
2013-03-07 13:30:00,28.23,28.23,28.18,28.18,200000.0,23.0074,23.0074,22.9667,22.9667,200000.0
2013-03-07 13:35:00,28.19,28.19,28.15,28.16,178700.0,22.9748,22.9748,22.9422,22.9504,178700.0
2013-03-07 13:40:00,28.17,28.19,28.16,28.16,212600.0,22.9585,22.9748,22.9504,22.9504,212600.0
2013-03-07 13:45:00,28.16,28.18,28.16,28.16,159500.0,22.9504,22.9667,22.9504,22.9504,159500.0
2013-03-07 13:50:00,28.17,28.21,28.16,28.2,261200.0,22.9585,22.9911,22.9504,22.983,261200.0
2013-03-07 13:55:00,28.19,28.2,28.16,28.17,162600.0,22.9748,22.983,22.9504,22.9585,162600.0
2013-03-07 14:00:00,28.17,28.18,28.16,28.18,128600.0,22.9585,22.9667,22.9504,22.9667,128600.0
2013-03-07 14:05:00,28.18,28.18,28.13,28.13,154500.0,22.9667,22.9667,22.9259,22.9259,154500.0
2013-03-07 14:10:00,28.13,28.14,28.1,28.13,1011600.0,22.9259,22.9341,22.9015,22.9259,1011600.0
2013-03-07 14:15:00,28.13,28.16,28.12,28.16,567900.0,22.9259,22.9504,22.9178,22.9504,567900.0
2013-03-07 14:20:00,28.16,28.17,28.15,28.17,251300.0,22.9504,22.9585,22.9422,22.9585,251300.0
2013-03-07 14:25:00,28.16,28.18,28.16,28.18,131000.0,22.9504,22.9667,22.9504,22.9667,131000.0
2013-03-07 14:30:00,28.17,28.19,28.16,28.16,269900.0,22.9585,22.9748,22.9504,22.9504,269900.0
2013-03-07 14:35:00,28.16,28.18,28.14,28.16,323300.0,22.9504,22.9667,22.9341,22.9504,323300.0
2013-03-07 14:40:00,28.16,28.16,28.14,28.16,279800.0,22.9504,22.9504,22.9341,22.9504,279800.0
2013-03-07 14:45:00,28.16,28.16,28.13,28.16,517800.0,22.9504,22.9504,22.9259,22.9504,517800.0
2013-03-07 14:50:00,28.16,28.17,28.15,28.16,446800.0,22.9504,22.9585,22.9422,22.9504,446800.0
2013-03-07 14:55:00,28.17,28.19,28.15,28.15,807500.0,22.9585,22.9748,22.9422,22.9422,807500.0
2013-03-07 15:00:00,28.16,28.17,28.14,28.16,373500.0,22.9504,22.9585,22.9341,22.9504,373500.0
2013-03-07 15:05:00,28.15,28.19,28.15,28.18,314900.0,22.9422,22.9748,22.9422,22.9667,314900.0
2013-03-07 15:10:00,28.17,28.2,28.17,28.19,233600.0,22.9585,22.983,22.9585,22.9748,233600.0
2013-03-07 15:15:00,28.19,28.2,28.17,28.18,358300.0,22.9748,22.983,22.9585,22.9667,358300.0
2013-03-07 15:20:00,28.17,28.18,28.14,28.18,744700.0,22.9585,22.9667,22.9341,22.9667,744700.0
2013-03-07 15:25:00,28.17,28.19,28.17,28.17,262900.0,22.9585,22.9748,22.9585,22.9585,262900.0
2013-03-07 15:30:00,28.18,28.2,28.17,28.17,450400.0,22.9667,22.983,22.9585,22.9585,450400.0
2013-03-07 15:35:00,28.17,28.19,28.17,28.19,209900.0,22.9585,22.9748,22.9585,22.9748,209900.0
2013-03-07 15:40:00,28.19,28.2,28.17,28.17,267700.0,22.9748,22.983,22.9585,22.9585,267700.0
2013-03-07 15:45:00,28.17,28.19,28.16,28.17,368100.0,22.9585,22.9748,22.9504,22.9585,368100.0
2013-03-07 15:50:00,28.18,28.18,28.15,28.15,406900.0,22.9667,22.9667,22.9422,22.9422,406900.0
2013-03-07 15:55:00,28.15,28.18,28.13,28.14,1310500.0,22.9422,22.9667,22.9259,22.9341,1310500.0
2013-03-08 09:30:00,28.25,28.33,28.18,28.24,1397800.0,23.0237,23.0889,22.9667,23.0156,1397800.0
2013-03-08 09:35:00,28.24,28.26,28.16,28.2,372700.0,23.0156,23.0319,22.9504,22.983,372700.0
2013-03-08 09:40:00,28.2,28.2,28.16,28.18,295100.0,22.983,22.983,22.9504,22.9667,295100.0
2013-03-08 09:45:00,28.19,28.19,28.12,28.13,443000.0,22.9748,22.9748,22.9178,22.9259,443000.0
2013-03-08 09:50:00,28.12,28.15,28.08,28.11,742200.0,22.9178,22.9422,22.8852,22.9096,742200.0
2013-03-08 09:55:00,28.11,28.12,28.07,28.09,615400.0,22.9096,22.9178,22.877,22.8933,615400.0
2013-03-08 10:00:00,28.09,28.1,28.04,28.09,469200.0,22.8933,22.9015,22.8526,22.8933,469200.0
2013-03-08 10:05:00,28.08,28.1,28.04,28.08,627100.0,22.8852,22.9015,22.8526,22.8852,627100.0
2013-03-08 10:10:00,28.09,28.1,28.03,28.1,467600.0,22.8933,22.9015,22.8444,22.9015,467600.0
2013-03-08 10:15:00,28.1,28.17,28.09,28.16,575200.0,22.9015,22.9585,22.8933,22.9504,575200.0
2013-03-08 10:20:00,28.17,28.18,28.15,28.16,262500.0,22.9585,22.9667,22.9422,22.9504,262500.0
2013-03-08 10:25:00,28.16,28.18,28.14,28.18,390200.0,22.9504,22.9667,22.9341,22.9667,390200.0
2013-03-08 10:30:00,28.18,28.2,28.16,28.18,190700.0,22.9667,22.983,22.9504,22.9667,190700.0
2013-03-08 10:35:00,28.18,28.2,28.17,28.2,279400.0,22.9667,22.983,22.9585,22.983,279400.0
2013-03-08 10:40:00,28.2,28.22,28.19,28.19,252200.0,22.983,22.9993,22.9748,22.9748,252200.0
2013-03-08 10:45:00,28.2,28.2,28.16,28.19,360600.0,22.983,22.983,22.9504,22.9748,360600.0
2013-03-08 10:50:00,28.19,28.22,28.16,28.16,425000.0,22.9748,22.9993,22.9504,22.9504,425000.0
2013-03-08 10:55:00,28.16,28.19,28.15,28.17,236500.0,22.9504,22.9748,22.9422,22.9585,236500.0
2013-03-08 11:00:00,28.18,28.19,28.14,28.19,289000.0,22.9667,22.9748,22.9341,22.9748,289000.0
2013-03-08 11:05:00,28.18,28.21,28.18,28.19,246500.0,22.9667,22.9911,22.9667,22.9748,246500.0
2013-03-08 11:10:00,28.19,28.2,28.16,28.2,157100.0,22.9748,22.983,22.9504,22.983,157100.0
2013-03-08 11:15:00,28.19,28.21,28.19,28.19,310500.0,22.9748,22.9911,22.9748,22.9748,310500.0
2013-03-08 11:20:00,28.2,28.21,28.15,28.17,347400.0,22.983,22.9911,22.9422,22.9585,347400.0
2013-03-08 11:25:00,28.18,28.19,28.16,28.18,220700.0,22.9667,22.9748,22.9504,22.9667,220700.0
2013-03-08 11:30:00,28.19,28.21,28.17,28.21,275900.0,22.9748,22.9911,22.9585,22.9911,275900.0
2013-03-08 11:35:00,28.2,28.21,28.19,28.2,178700.0,22.983,22.9911,22.9748,22.983,178700.0
2013-03-08 11:40:00,28.19,28.21,28.19,28.21,132800.0,22.9748,22.9911,22.9748,22.9911,132800.0
2013-03-08 11:45:00,28.2,28.21,28.18,28.19,146000.0,22.983,22.9911,22.9667,22.9748,146000.0
2013-03-08 11:50:00,28.2,28.2,28.17,28.17,85000.0,22.983,22.983,22.9585,22.9585,85000.0
2013-03-08 11:55:00,28.18,28.19,28.17,28.19,150100.0,22.9667,22.9748,22.9585,22.9748,150100.0
2013-03-08 12:00:00,28.19,28.19,28.17,28.19,114500.0,22.9748,22.9748,22.9585,22.9748,114500.0
2013-03-08 12:05:00,28.18,28.2,28.17,28.18,223600.0,22.9667,22.983,22.9585,22.9667,223600.0
2013-03-08 12:10:00,28.18,28.19,28.15,28.16,312400.0,22.9667,22.9748,22.9422,22.9504,312400.0
2013-03-08 12:15:00,28.15,28.17,28.13,28.14,299700.0,22.9422,22.9585,22.9259,22.9341,299700.0
2013-03-08 12:20:00,28.13,28.17,28.13,28.15,479000.0,22.9259,22.9585,22.9259,22.9422,479000.0
2013-03-08 12:25:00,28.15,28.16,28.14,28.14,285200.0,22.9422,22.9504,22.9341,22.9341,285200.0
2013-03-08 12:30:00,28.14,28.15,28.12,28.12,297800.0,22.9341,22.9422,22.9178,22.9178,297800.0
2013-03-08 12:35:00,28.13,28.13,28.11,28.13,487800.0,22.9259,22.9259,22.9096,22.9259,487800.0
2013-03-08 12:40:00,28.13,28.14,28.11,28.12,129500.0,22.9259,22.9341,22.9096,22.9178,129500.0
2013-03-08 12:45:00,28.12,28.13,28.1,28.1,287700.0,22.9178,22.9259,22.9015,22.9015,287700.0
2013-03-08 12:50:00,28.1,28.13,28.1,28.12,165700.0,22.9015,22.9259,22.9015,22.9178,165700.0
2013-03-08 12:55:00,28.12,28.13,28.07,28.07,550300.0,22.9178,22.9259,22.877,22.877,550300.0
2013-03-08 13:00:00,28.08,28.08,28.07,28.07,111700.0,22.8852,22.8852,22.877,22.877,111700.0
2013-03-08 13:05:00,28.07,28.1,28.07,28.1,190600.0,22.877,22.9015,22.877,22.9015,190600.0
2013-03-08 13:10:00,28.1,28.1,28.08,28.08,289100.0,22.9015,22.9015,22.8852,22.8852,289100.0
2013-03-08 13:15:00,28.08,28.1,28.07,28.07,480000.0,22.8852,22.9015,22.877,22.877,480000.0
2013-03-08 13:20:00,28.08,28.09,28.07,28.07,439000.0,22.8852,22.8933,22.877,22.877,439000.0
2013-03-08 13:25:00,28.07,28.09,28.07,28.09,310900.0,22.877,22.8933,22.877,22.8933,310900.0
2013-03-08 13:30:00,28.08,28.09,28.07,28.08,190500.0,22.8852,22.8933,22.877,22.8852,190500.0
2013-03-08 13:35:00,28.07,28.08,28.07,28.08,189700.0,22.877,22.8852,22.877,22.8852,189700.0
2013-03-08 13:40:00,28.08,28.08,28.06,28.07,216000.0,22.8852,22.8852,22.8689,22.877,216000.0
2013-03-08 13:45:00,28.07,28.08,28.06,28.07,361100.0,22.877,22.8852,22.8689,22.877,361100.0
2013-03-08 13:50:00,28.06,28.07,28.05,28.05,153800.0,22.8689,22.877,22.8607,22.8607,153800.0
2013-03-08 13:55:00,28.05,28.06,28.04,28.04,464800.0,22.8607,22.8689,22.8526,22.8526,464800.0
2013-03-08 14:00:00,28.05,28.07,28.04,28.07,292400.0,22.8607,22.877,22.8526,22.877,292400.0
2013-03-08 14:05:00,28.07,28.07,28.04,28.04,324100.0,22.877,22.877,22.8526,22.8526,324100.0
2013-03-08 14:10:00,28.04,28.05,28.04,28.04,158800.0,22.8526,22.8607,22.8526,22.8526,158800.0
2013-03-08 14:15:00,28.04,28.06,28.03,28.05,511600.0,22.8526,22.8689,22.8444,22.8607,511600.0
2013-03-08 14:20:00,28.06,28.06,28.05,28.06,111900.0,22.8689,22.8689,22.8607,22.8689,111900.0
2013-03-08 14:25:00,28.05,28.07,28.05,28.06,275600.0,22.8607,22.877,22.8607,22.8689,275600.0
2013-03-08 14:30:00,28.06,28.06,28.05,28.06,118600.0,22.8689,22.8689,22.8607,22.8689,118600.0
2013-03-08 14:35:00,28.06,28.06,28.02,28.03,671500.0,22.8689,22.8689,22.8363,22.8444,671500.0
2013-03-08 14:40:00,28.03,28.06,28.02,28.05,307500.0,22.8444,22.8689,22.8363,22.8607,307500.0
2013-03-08 14:45:00,28.05,28.06,28.04,28.04,260000.0,22.8607,22.8689,22.8526,22.8526,260000.0
2013-03-08 14:50:00,28.05,28.05,28.04,28.04,142300.0,22.8607,22.8607,22.8526,22.8526,142300.0
2013-03-08 14:55:00,28.04,28.06,28.04,28.05,193100.0,22.8526,22.8689,22.8526,22.8607,193100.0
2013-03-08 15:00:00,28.05,28.08,28.05,28.07,369100.0,22.8607,22.8852,22.8607,22.877,369100.0
2013-03-08 15:05:00,28.08,28.08,28.05,28.05,205800.0,22.8852,22.8852,22.8607,22.8607,205800.0
2013-03-08 15:10:00,28.05,28.09,28.05,28.09,246900.0,22.8607,22.8933,22.8607,22.8933,246900.0
2013-03-08 15:15:00,28.09,28.11,28.08,28.1,275800.0,22.8933,22.9096,22.8852,22.9015,275800.0
2013-03-08 15:20:00,28.11,28.13,28.09,28.11,473000.0,22.9096,22.9259,22.8933,22.9096,473000.0
2013-03-08 15:25:00,28.11,28.11,28.1,28.1,150000.0,22.9096,22.9096,22.9015,22.9015,150000.0
2013-03-08 15:30:00,28.1,28.12,28.1,28.1,378400.0,22.9015,22.9178,22.9015,22.9015,378400.0
2013-03-08 15:35:00,28.11,28.11,28.09,28.1,937500.0,22.9096,22.9096,22.8933,22.9015,937500.0
2013-03-08 15:40:00,28.1,28.11,28.09,28.1,754600.0,22.9015,22.9096,22.8933,22.9015,754600.0
2013-03-08 15:45:00,28.09,28.1,28.05,28.08,1618700.0,22.8933,22.9015,22.8607,22.8852,1618700.0
2013-03-08 15:50:00,28.08,28.11,28.06,28.06,1515400.0,22.8852,22.9096,22.8689,22.8689,1515400.0
2013-03-08 15:55:00,28.07,28.07,27.96,27.99,5603800.0,22.877,22.877,22.7874,22.8118,5603800.0
2013-03-11 09:30:00,27.94,27.97,27.83,27.85,1790100.0,22.7711,22.7955,22.6814,22.6977,1790100.0
2013-03-11 09:35:00,27.85,27.89,27.77,27.82,1160900.0,22.6977,22.7303,22.6325,22.6733,1160900.0
2013-03-11 09:40:00,27.82,27.87,27.8,27.86,481900.0,22.6733,22.714,22.657,22.7059,481900.0
2013-03-11 09:45:00,27.87,27.87,27.86,27.87,421300.0,22.714,22.714,22.7059,22.714,421300.0
2013-03-11 09:50:00,27.86,27.87,27.85,27.85,409500.0,22.7059,22.714,22.6977,22.6977,409500.0
2013-03-11 09:55:00,27.85,27.86,27.84,27.85,333600.0,22.6977,22.7059,22.6896,22.6977,333600.0
2013-03-11 10:00:00,27.85,27.85,27.84,27.85,353000.0,22.6977,22.6977,22.6896,22.6977,353000.0
2013-03-11 10:05:00,27.85,27.87,27.82,27.83,751100.0,22.6977,22.714,22.6733,22.6814,751100.0
2013-03-11 10:10:00,27.83,27.84,27.83,27.83,170000.0,22.6814,22.6896,22.6814,22.6814,170000.0
2013-03-11 10:15:00,27.84,27.84,27.78,27.78,340800.0,22.6896,22.6896,22.6407,22.6407,340800.0
2013-03-11 10:20:00,27.79,27.84,27.78,27.84,421400.0,22.6488,22.6896,22.6407,22.6896,421400.0
2013-03-11 10:25:00,27.84,27.84,27.79,27.81,561800.0,22.6896,22.6896,22.6488,22.6651,561800.0
2013-03-11 10:30:00,27.8,27.82,27.8,27.82,213000.0,22.657,22.6733,22.657,22.6733,213000.0
2013-03-11 10:35:00,27.81,27.82,27.8,27.8,221300.0,22.6651,22.6733,22.657,22.657,221300.0
2013-03-11 10:40:00,27.8,27.81,27.77,27.77,342900.0,22.657,22.6651,22.6325,22.6325,342900.0
2013-03-11 10:45:00,27.77,27.79,27.77,27.78,214900.0,22.6325,22.6488,22.6325,22.6407,214900.0
2013-03-11 10:50:00,27.78,27.78,27.71,27.71,544700.0,22.6407,22.6407,22.5836,22.5836,544700.0
2013-03-11 10:55:00,27.71,27.72,27.67,27.71,752900.0,22.5836,22.5918,22.551,22.5836,752900.0
2013-03-11 11:00:00,27.71,27.78,27.71,27.78,329900.0,22.5836,22.6407,22.5836,22.6407,329900.0
2013-03-11 11:05:00,27.78,27.81,27.78,27.79,349500.0,22.6407,22.6651,22.6407,22.6488,349500.0
2013-03-11 11:10:00,27.79,27.82,27.78,27.81,345400.0,22.6488,22.6733,22.6407,22.6651,345400.0
2013-03-11 11:15:00,27.8,27.82,27.8,27.81,195100.0,22.657,22.6733,22.657,22.6651,195100.0
2013-03-11 11:20:00,27.81,27.82,27.8,27.8,173100.0,22.6651,22.6733,22.657,22.657,173100.0
2013-03-11 11:25:00,27.81,27.82,27.8,27.8,322600.0,22.6651,22.6733,22.657,22.657,322600.0
2013-03-11 11:30:00,27.8,27.81,27.79,27.8,224000.0,22.657,22.6651,22.6488,22.657,224000.0
2013-03-11 11:35:00,27.79,27.8,27.79,27.79,89000.0,22.6488,22.657,22.6488,22.6488,89000.0
2013-03-11 11:40:00,27.79,27.83,27.79,27.83,281800.0,22.6488,22.6814,22.6488,22.6814,281800.0
2013-03-11 11:45:00,27.83,27.84,27.82,27.82,382100.0,22.6814,22.6896,22.6733,22.6733,382100.0
2013-03-11 11:50:00,27.82,27.83,27.82,27.82,71900.0,22.6733,22.6814,22.6733,22.6733,71900.0
2013-03-11 11:55:00,27.83,27.83,27.82,27.82,202200.0,22.6814,22.6814,22.6733,22.6733,202200.0
2013-03-11 12:00:00,27.83,27.83,27.82,27.82,255200.0,22.6814,22.6814,22.6733,22.6733,255200.0
2013-03-11 12:05:00,27.83,27.84,27.82,27.83,245400.0,22.6814,22.6896,22.6733,22.6814,245400.0
2013-03-11 12:10:00,27.84,27.86,27.83,27.85,187300.0,22.6896,22.7059,22.6814,22.6977,187300.0
2013-03-11 12:15:00,27.86,27.87,27.85,27.86,159800.0,22.7059,22.714,22.6977,22.7059,159800.0
2013-03-11 12:20:00,27.87,27.87,27.84,27.85,243400.0,22.714,22.714,22.6896,22.6977,243400.0
2013-03-11 12:25:00,27.84,27.87,27.84,27.86,231200.0,22.6896,22.714,22.6896,22.7059,231200.0
2013-03-11 12:30:00,27.87,27.87,27.83,27.85,252600.0,22.714,22.714,22.6814,22.6977,252600.0
2013-03-11 12:35:00,27.85,27.86,27.83,27.84,331100.0,22.6977,22.7059,22.6814,22.6896,331100.0
2013-03-11 12:40:00,27.84,27.84,27.79,27.8,393300.0,22.6896,22.6896,22.6488,22.657,393300.0
2013-03-11 12:45:00,27.81,27.83,27.79,27.79,360700.0,22.6651,22.6814,22.6488,22.6488,360700.0
2013-03-11 12:50:00,27.79,27.8,27.76,27.77,343900.0,22.6488,22.657,22.6244,22.6325,343900.0
2013-03-11 12:55:00,27.77,27.78,27.77,27.78,264700.0,22.6325,22.6407,22.6325,22.6407,264700.0
2013-03-11 13:00:00,27.78,27.82,27.77,27.82,361600.0,22.6407,22.6733,22.6325,22.6733,361600.0
2013-03-11 13:05:00,27.82,27.84,27.81,27.84,363000.0,22.6733,22.6896,22.6651,22.6896,363000.0
2013-03-11 13:10:00,27.84,27.86,27.84,27.86,165000.0,22.6896,22.7059,22.6896,22.7059,165000.0
2013-03-11 13:15:00,27.86,27.89,27.85,27.89,267400.0,22.7059,22.7303,22.6977,22.7303,267400.0
2013-03-11 13:20:00,27.89,27.89,27.86,27.88,451000.0,22.7303,22.7303,22.7059,22.7222,451000.0
2013-03-11 13:25:00,27.89,27.91,27.87,27.87,380700.0,22.7303,22.7466,22.714,22.714,380700.0
2013-03-11 13:30:00,27.88,27.9,27.87,27.9,240900.0,22.7222,22.7385,22.714,22.7385,240900.0
2013-03-11 13:35:00,27.9,27.9,27.87,27.88,355700.0,22.7385,22.7385,22.714,22.7222,355700.0
2013-03-11 13:40:00,27.89,27.89,27.88,27.89,149400.0,22.7303,22.7303,22.7222,22.7303,149400.0
2013-03-11 13:45:00,27.88,27.89,27.86,27.87,361500.0,22.7222,22.7303,22.7059,22.714,361500.0
2013-03-11 13:50:00,27.86,27.87,27.85,27.87,192100.0,22.7059,22.714,22.6977,22.714,192100.0
2013-03-11 13:55:00,27.86,27.87,27.85,27.85,197800.0,22.7059,22.714,22.6977,22.6977,197800.0
2013-03-11 14:00:00,27.86,27.86,27.82,27.84,460400.0,22.7059,22.7059,22.6733,22.6896,460400.0
2013-03-11 14:05:00,27.85,27.85,27.83,27.84,218900.0,22.6977,22.6977,22.6814,22.6896,218900.0
2013-03-11 14:10:00,27.84,27.85,27.83,27.84,322400.0,22.6896,22.6977,22.6814,22.6896,322400.0
2013-03-11 14:15:00,27.83,27.84,27.82,27.82,180200.0,22.6814,22.6896,22.6733,22.6733,180200.0
2013-03-11 14:20:00,27.83,27.83,27.82,27.83,197600.0,22.6814,22.6814,22.6733,22.6814,197600.0
2013-03-11 14:25:00,27.83,27.83,27.82,27.83,159800.0,22.6814,22.6814,22.6733,22.6814,159800.0
2013-03-11 14:30:00,27.82,27.83,27.79,27.8,322400.0,22.6733,22.6814,22.6488,22.657,322400.0
2013-03-11 14:35:00,27.79,27.81,27.79,27.8,213600.0,22.6488,22.6651,22.6488,22.657,213600.0
2013-03-11 14:40:00,27.81,27.81,27.8,27.81,223600.0,22.6651,22.6651,22.657,22.6651,223600.0
2013-03-11 14:45:00,27.8,27.81,27.78,27.78,626000.0,22.657,22.6651,22.6407,22.6407,626000.0
2013-03-11 14:50:00,27.78,27.79,27.78,27.79,204800.0,22.6407,22.6488,22.6407,22.6488,204800.0
2013-03-11 14:55:00,27.79,27.79,27.77,27.79,383200.0,22.6488,22.6488,22.6325,22.6488,383200.0
2013-03-11 15:00:00,27.79,27.81,27.78,27.8,650100.0,22.6488,22.6651,22.6407,22.657,650100.0
2013-03-11 15:05:00,27.8,27.81,27.78,27.79,317900.0,22.657,22.6651,22.6407,22.6488,317900.0
2013-03-11 15:10:00,27.79,27.79,27.77,27.77,262800.0,22.6488,22.6488,22.6325,22.6325,262800.0
2013-03-11 15:15:00,27.78,27.79,27.77,27.78,531000.0,22.6407,22.6488,22.6325,22.6407,531000.0
2013-03-11 15:20:00,27.79,27.8,27.78,27.79,471200.0,22.6488,22.657,22.6407,22.6488,471200.0
2013-03-11 15:25:00,27.8,27.8,27.78,27.78,401100.0,22.657,22.657,22.6407,22.6407,401100.0
2013-03-11 15:30:00,27.79,27.79,27.76,27.77,926600.0,22.6488,22.6488,22.6244,22.6325,926600.0
2013-03-11 15:35:00,27.78,27.79,27.77,27.79,358300.0,22.6407,22.6488,22.6325,22.6488,358300.0
2013-03-11 15:40:00,27.79,27.79,27.78,27.78,446000.0,22.6488,22.6488,22.6407,22.6407,446000.0
2013-03-11 15:45:00,27.79,27.8,27.78,27.8,632700.0,22.6488,22.657,22.6407,22.657,632700.0
2013-03-11 15:50:00,27.8,27.85,27.8,27.85,1048900.0,22.657,22.6977,22.657,22.6977,1048900.0
2013-03-11 15:55:00,27.85,27.88,27.82,27.88,2137900.0,22.6977,22.7222,22.6733,22.7222,2137900.0
2013-03-12 09:30:00,27.84,27.88,27.76,27.84,982600.0,22.6896,22.7222,22.6244,22.6896,982600.0
2013-03-12 09:35:00,27.84,27.88,27.8,27.88,391300.0,22.6896,22.7222,22.657,22.7222,391300.0
2013-03-12 09:40:00,27.87,27.88,27.82,27.82,323500.0,22.714,22.7222,22.6733,22.6733,323500.0
2013-03-12 09:45:00,27.83,27.9,27.8,27.89,449800.0,22.6814,22.7385,22.657,22.7303,449800.0
2013-03-12 09:50:00,27.89,27.91,27.88,27.9,608500.0,22.7303,22.7466,22.7222,22.7385,608500.0
2013-03-12 09:55:00,27.91,27.91,27.86,27.87,217900.0,22.7466,22.7466,22.7059,22.714,217900.0
2013-03-12 10:00:00,27.87,27.88,27.83,27.83,492400.0,22.714,22.7222,22.6814,22.6814,492400.0
2013-03-12 10:05:00,27.83,27.85,27.81,27.84,383500.0,22.6814,22.6977,22.6651,22.6896,383500.0
2013-03-12 10:10:00,27.84,27.87,27.83,27.84,533600.0,22.6896,22.714,22.6814,22.6896,533600.0
2013-03-12 10:15:00,27.84,27.84,27.78,27.79,525400.0,22.6896,22.6896,22.6407,22.6488,525400.0
2013-03-12 10:20:00,27.79,27.81,27.75,27.8,586700.0,22.6488,22.6651,22.6162,22.657,586700.0
2013-03-12 10:25:00,27.8,27.81,27.78,27.79,202200.0,22.657,22.6651,22.6407,22.6488,202200.0
2013-03-12 10:30:00,27.78,27.79,27.75,27.77,323100.0,22.6407,22.6488,22.6162,22.6325,323100.0
2013-03-12 10:35:00,27.78,27.78,27.75,27.76,430600.0,22.6407,22.6407,22.6162,22.6244,430600.0
2013-03-12 10:40:00,27.77,27.77,27.75,27.75,294600.0,22.6325,22.6325,22.6162,22.6162,294600.0
2013-03-12 10:45:00,27.76,27.77,27.74,27.75,604400.0,22.6244,22.6325,22.6081,22.6162,604400.0
2013-03-12 10:50:00,27.76,27.8,27.75,27.79,394100.0,22.6244,22.657,22.6162,22.6488,394100.0
2013-03-12 10:55:00,27.79,27.79,27.75,27.76,284900.0,22.6488,22.6488,22.6162,22.6244,284900.0
2013-03-12 11:00:00,27.76,27.77,27.73,27.73,675200.0,22.6244,22.6325,22.5999,22.5999,675200.0
2013-03-12 11:05:00,27.73,27.74,27.68,27.71,1505500.0,22.5999,22.6081,22.5592,22.5836,1505500.0
2013-03-12 11:10:00,27.72,27.75,27.71,27.73,572100.0,22.5918,22.6162,22.5836,22.5999,572100.0
2013-03-12 11:15:00,27.73,27.76,27.72,27.73,533800.0,22.5999,22.6244,22.5918,22.5999,533800.0
2013-03-12 11:20:00,27.73,27.73,27.68,27.68,622000.0,22.5999,22.5999,22.5592,22.5592,622000.0
2013-03-12 11:25:00,27.68,27.7,27.64,27.66,978000.0,22.5592,22.5755,22.5266,22.5429,978000.0
2013-03-12 11:30:00,27.66,27.71,27.64,27.7,1186600.0,22.5429,22.5836,22.5266,22.5755,1186600.0
2013-03-12 11:35:00,27.7,27.72,27.69,27.69,515500.0,22.5755,22.5918,22.5673,22.5673,515500.0
2013-03-12 11:40:00,27.69,27.7,27.68,27.68,425700.0,22.5673,22.5755,22.5592,22.5592,425700.0
2013-03-12 11:45:00,27.68,27.74,27.67,27.74,530800.0,22.5592,22.6081,22.551,22.6081,530800.0
2013-03-12 11:50:00,27.74,27.74,27.7,27.71,367500.0,22.6081,22.6081,22.5755,22.5836,367500.0
2013-03-12 11:55:00,27.7,27.75,27.7,27.74,542400.0,22.5755,22.6162,22.5755,22.6081,542400.0
2013-03-12 12:00:00,27.74,27.75,27.72,27.72,269700.0,22.6081,22.6162,22.5918,22.5918,269700.0
2013-03-12 12:05:00,27.72,27.74,27.71,27.73,125900.0,22.5918,22.6081,22.5836,22.5999,125900.0
2013-03-12 12:10:00,27.72,27.73,27.71,27.73,123400.0,22.5918,22.5999,22.5836,22.5999,123400.0
2013-03-12 12:15:00,27.72,27.73,27.7,27.7,448700.0,22.5918,22.5999,22.5755,22.5755,448700.0
2013-03-12 12:20:00,27.7,27.73,27.7,27.71,295600.0,22.5755,22.5999,22.5755,22.5836,295600.0
2013-03-12 12:25:00,27.71,27.73,27.71,27.73,178900.0,22.5836,22.5999,22.5836,22.5999,178900.0
2013-03-12 12:30:00,27.73,27.76,27.72,27.75,468300.0,22.5999,22.6244,22.5918,22.6162,468300.0
2013-03-12 12:35:00,27.75,27.76,27.74,27.75,233900.0,22.6162,22.6244,22.6081,22.6162,233900.0
2013-03-12 12:40:00,27.75,27.76,27.71,27.73,556400.0,22.6162,22.6244,22.5836,22.5999,556400.0
2013-03-12 12:45:00,27.72,27.73,27.71,27.73,159100.0,22.5918,22.5999,22.5836,22.5999,159100.0
2013-03-12 12:50:00,27.73,27.75,27.72,27.75,145400.0,22.5999,22.6162,22.5918,22.6162,145400.0
2013-03-12 12:55:00,27.75,27.8,27.74,27.78,478500.0,22.6162,22.657,22.6081,22.6407,478500.0
2013-03-12 13:00:00,27.79,27.79,27.77,27.77,181200.0,22.6488,22.6488,22.6325,22.6325,181200.0
2013-03-12 13:05:00,27.77,27.78,27.77,27.77,47600.0,22.6325,22.6407,22.6325,22.6325,47600.0
2013-03-12 13:10:00,27.77,27.8,27.76,27.79,254800.0,22.6325,22.657,22.6244,22.6488,254800.0
2013-03-12 13:15:00,27.79,27.8,27.79,27.79,50200.0,22.6488,22.657,22.6488,22.6488,50200.0
2013-03-12 13:20:00,27.8,27.8,27.77,27.79,366900.0,22.657,22.657,22.6325,22.6488,366900.0
2013-03-12 13:25:00,27.79,27.79,27.78,27.79,145500.0,22.6488,22.6488,22.6407,22.6488,145500.0
2013-03-12 13:30:00,27.78,27.79,27.77,27.77,324900.0,22.6407,22.6488,22.6325,22.6325,324900.0
2013-03-12 13:35:00,27.77,27.8,27.77,27.79,383700.0,22.6325,22.657,22.6325,22.6488,383700.0
2013-03-12 13:40:00,27.78,27.8,27.78,27.8,261800.0,22.6407,22.657,22.6407,22.657,261800.0
2013-03-12 13:45:00,27.8,27.8,27.77,27.78,398100.0,22.657,22.657,22.6325,22.6407,398100.0
2013-03-12 13:50:00,27.78,27.79,27.74,27.75,300400.0,22.6407,22.6488,22.6081,22.6162,300400.0
2013-03-12 13:55:00,27.75,27.77,27.74,27.75,400700.0,22.6162,22.6325,22.6081,22.6162,400700.0
2013-03-12 14:00:00,27.76,27.77,27.75,27.76,140400.0,22.6244,22.6325,22.6162,22.6244,140400.0
2013-03-12 14:05:00,27.76,27.77,27.75,27.75,301200.0,22.6244,22.6325,22.6162,22.6162,301200.0
2013-03-12 14:10:00,27.76,27.78,27.74,27.76,425100.0,22.6244,22.6407,22.6081,22.6244,425100.0
2013-03-12 14:15:00,27.76,27.77,27.74,27.75,230800.0,22.6244,22.6325,22.6081,22.6162,230800.0
2013-03-12 14:20:00,27.76,27.78,27.74,27.78,337400.0,22.6244,22.6407,22.6081,22.6407,337400.0
2013-03-12 14:25:00,27.78,27.79,27.76,27.76,349700.0,22.6407,22.6488,22.6244,22.6244,349700.0
2013-03-12 14:30:00,27.76,27.78,27.75,27.75,464500.0,22.6244,22.6407,22.6162,22.6162,464500.0
2013-03-12 14:35:00,27.76,27.76,27.74,27.74,378200.0,22.6244,22.6244,22.6081,22.6081,378200.0
2013-03-12 14:40:00,27.75,27.77,27.74,27.77,321900.0,22.6162,22.6325,22.6081,22.6325,321900.0
2013-03-12 14:45:00,27.77,27.79,27.76,27.79,301900.0,22.6325,22.6488,22.6244,22.6488,301900.0
2013-03-12 14:50:00,27.79,27.81,27.78,27.8,201100.0,22.6488,22.6651,22.6407,22.657,201100.0
2013-03-12 14:55:00,27.8,27.81,27.78,27.78,244700.0,22.657,22.6651,22.6407,22.6407,244700.0
2013-03-12 15:00:00,27.78,27.8,27.78,27.79,213300.0,22.6407,22.657,22.6407,22.6488,213300.0
2013-03-12 15:05:00,27.8,27.8,27.79,27.8,120900.0,22.657,22.657,22.6488,22.657,120900.0
2013-03-12 15:10:00,27.8,27.84,27.79,27.84,386300.0,22.657,22.6896,22.6488,22.6896,386300.0
2013-03-12 15:15:00,27.84,27.86,27.83,27.85,420700.0,22.6896,22.7059,22.6814,22.6977,420700.0
2013-03-12 15:20:00,27.85,27.9,27.84,27.89,1008700.0,22.6977,22.7385,22.6896,22.7303,1008700.0
2013-03-12 15:25:00,27.89,27.91,27.89,27.9,518900.0,22.7303,22.7466,22.7303,22.7385,518900.0
2013-03-12 15:30:00,27.9,27.93,27.87,27.87,699400.0,22.7385,22.7629,22.714,22.714,699400.0
2013-03-12 15:35:00,27.87,27.92,27.87,27.91,301100.0,22.714,22.7548,22.714,22.7466,301100.0
2013-03-12 15:40:00,27.92,27.95,27.91,27.92,467000.0,22.7548,22.7792,22.7466,22.7548,467000.0
2013-03-12 15:45:00,27.93,27.93,27.86,27.86,960300.0,22.7629,22.7629,22.7059,22.7059,960300.0
2013-03-12 15:50:00,27.87,27.91,27.86,27.9,713900.0,22.714,22.7466,22.7059,22.7385,713900.0
2013-03-12 15:55:00,27.91,27.94,27.87,27.92,2061300.0,22.7466,22.7711,22.714,22.7548,2061300.0
2013-03-13 09:30:00,27.89,27.91,27.76,27.81,1030400.0,22.7303,22.7466,22.6244,22.6651,1030400.0
2013-03-13 09:35:00,27.8,27.86,27.77,27.77,426800.0,22.657,22.7059,22.6325,22.6325,426800.0
2013-03-13 09:40:00,27.78,27.83,27.75,27.8,764200.0,22.6407,22.6814,22.6162,22.657,764200.0
2013-03-13 09:45:00,27.81,27.84,27.76,27.84,371100.0,22.6651,22.6896,22.6244,22.6896,371100.0
2013-03-13 09:50:00,27.83,27.88,27.77,27.87,1046000.0,22.6814,22.7222,22.6325,22.714,1046000.0
2013-03-13 09:55:00,27.86,27.87,27.82,27.86,280300.0,22.7059,22.714,22.6733,22.7059,280300.0
2013-03-13 10:00:00,27.85,27.86,27.78,27.81,240700.0,22.6977,22.7059,22.6407,22.6651,240700.0
2013-03-13 10:05:00,27.81,27.82,27.76,27.78,344100.0,22.6651,22.6733,22.6244,22.6407,344100.0
2013-03-13 10:10:00,27.79,27.82,27.78,27.8,169000.0,22.6488,22.6733,22.6407,22.657,169000.0
2013-03-13 10:15:00,27.8,27.81,27.79,27.8,177000.0,22.657,22.6651,22.6488,22.657,177000.0
2013-03-13 10:20:00,27.8,27.83,27.79,27.82,291100.0,22.657,22.6814,22.6488,22.6733,291100.0
2013-03-13 10:25:00,27.82,27.83,27.81,27.82,158200.0,22.6733,22.6814,22.6651,22.6733,158200.0
2013-03-13 10:30:00,27.83,27.87,27.82,27.83,470400.0,22.6814,22.714,22.6733,22.6814,470400.0
2013-03-13 10:35:00,27.83,27.88,27.81,27.87,201200.0,22.6814,22.7222,22.6651,22.714,201200.0
2013-03-13 10:40:00,27.88,27.88,27.86,27.87,283200.0,22.7222,22.7222,22.7059,22.714,283200.0
2013-03-13 10:45:00,27.87,27.9,27.87,27.88,285200.0,22.714,22.7385,22.714,22.7222,285200.0
2013-03-13 10:50:00,27.89,27.92,27.88,27.91,181600.0,22.7303,22.7548,22.7222,22.7466,181600.0
2013-03-13 10:55:00,27.92,27.94,27.91,27.94,139100.0,22.7548,22.7711,22.7466,22.7711,139100.0
2013-03-13 11:00:00,27.94,27.95,27.9,27.91,543700.0,22.7711,22.7792,22.7385,22.7466,543700.0
2013-03-13 11:05:00,27.91,27.94,27.89,27.92,394500.0,22.7466,22.7711,22.7303,22.7548,394500.0
2013-03-13 11:10:00,27.92,27.95,27.91,27.93,343000.0,22.7548,22.7792,22.7466,22.7629,343000.0
2013-03-13 11:15:00,27.93,27.94,27.93,27.94,107100.0,22.7629,22.7711,22.7629,22.7711,107100.0
2013-03-13 11:20:00,27.94,27.95,27.93,27.95,161700.0,22.7711,22.7792,22.7629,22.7792,161700.0
2013-03-13 11:25:00,27.94,27.97,27.94,27.96,239300.0,22.7711,22.7955,22.7711,22.7874,239300.0
2013-03-13 11:30:00,27.96,27.96,27.91,27.91,263700.0,22.7874,22.7874,22.7466,22.7466,263700.0
2013-03-13 11:35:00,27.91,27.92,27.89,27.89,139700.0,22.7466,22.7548,22.7303,22.7303,139700.0
2013-03-13 11:40:00,27.89,27.9,27.88,27.88,101800.0,22.7303,22.7385,22.7222,22.7222,101800.0
2013-03-13 11:45:00,27.88,27.89,27.86,27.87,256000.0,22.7222,22.7303,22.7059,22.714,256000.0
2013-03-13 11:50:00,27.86,27.87,27.85,27.85,127100.0,22.7059,22.714,22.6977,22.6977,127100.0
2013-03-13 11:55:00,27.86,27.86,27.82,27.84,342500.0,22.7059,22.7059,22.6733,22.6896,342500.0
2013-03-13 12:00:00,27.85,27.86,27.83,27.86,245700.0,22.6977,22.7059,22.6814,22.7059,245700.0
2013-03-13 12:05:00,27.86,27.88,27.85,27.86,219900.0,22.7059,22.7222,22.6977,22.7059,219900.0
2013-03-13 12:10:00,27.87,27.91,27.86,27.89,318500.0,22.714,22.7466,22.7059,22.7303,318500.0
2013-03-13 12:15:00,27.89,27.93,27.89,27.93,201200.0,22.7303,22.7629,22.7303,22.7629,201200.0
2013-03-13 12:20:00,27.93,27.94,27.92,27.94,224900.0,22.7629,22.7711,22.7548,22.7711,224900.0
2013-03-13 12:25:00,27.93,27.96,27.93,27.96,215900.0,22.7629,22.7874,22.7629,22.7874,215900.0
2013-03-13 12:30:00,27.96,27.96,27.92,27.93,296900.0,22.7874,22.7874,22.7548,22.7629,296900.0
2013-03-13 12:35:00,27.93,27.95,27.91,27.95,282700.0,22.7629,22.7792,22.7466,22.7792,282700.0
2013-03-13 12:40:00,27.94,27.97,27.93,27.93,252100.0,22.7711,22.7955,22.7629,22.7629,252100.0
2013-03-13 12:45:00,27.93,27.94,27.91,27.93,175500.0,22.7629,22.7711,22.7466,22.7629,175500.0
2013-03-13 12:50:00,27.93,27.94,27.9,27.91,232200.0,22.7629,22.7711,22.7385,22.7466,232200.0
2013-03-13 12:55:00,27.9,27.93,27.89,27.92,252500.0,22.7385,22.7629,22.7303,22.7548,252500.0
2013-03-13 13:00:00,27.93,27.94,27.9,27.91,265600.0,22.7629,22.7711,22.7385,22.7466,265600.0
2013-03-13 13:05:00,27.91,27.94,27.91,27.94,167800.0,22.7466,22.7711,22.7466,22.7711,167800.0
2013-03-13 13:10:00,27.93,27.94,27.91,27.92,212800.0,22.7629,22.7711,22.7466,22.7548,212800.0
2013-03-13 13:15:00,27.92,27.94,27.91,27.92,195300.0,22.7548,22.7711,22.7466,22.7548,195300.0
2013-03-13 13:20:00,27.92,27.93,27.91,27.93,88500.0,22.7548,22.7629,22.7466,22.7629,88500.0
2013-03-13 13:25:00,27.93,27.93,27.92,27.92,57200.0,22.7629,22.7629,22.7548,22.7548,57200.0
2013-03-13 13:30:00,27.92,27.94,27.92,27.93,104900.0,22.7548,22.7711,22.7548,22.7629,104900.0
2013-03-13 13:35:00,27.92,27.93,27.91,27.91,133100.0,22.7548,22.7629,22.7466,22.7466,133100.0
2013-03-13 13:40:00,27.92,27.97,27.91,27.96,358400.0,22.7548,22.7955,22.7466,22.7874,358400.0
2013-03-13 13:45:00,27.97,27.99,27.95,27.98,355600.0,22.7955,22.8118,22.7792,22.8037,355600.0
2013-03-13 13:50:00,27.98,27.98,27.95,27.96,277200.0,22.8037,22.8037,22.7792,22.7874,277200.0
2013-03-13 13:55:00,27.96,27.99,27.95,27.99,187200.0,22.7874,22.8118,22.7792,22.8118,187200.0
2013-03-13 14:00:00,27.98,27.99,27.97,27.99,389500.0,22.8037,22.8118,22.7955,22.8118,389500.0
2013-03-13 14:05:00,27.98,27.99,27.98,27.99,173200.0,22.8037,22.8118,22.8037,22.8118,173200.0
2013-03-13 14:10:00,27.99,27.99,27.98,27.98,197700.0,22.8118,22.8118,22.8037,22.8037,197700.0
2013-03-13 14:15:00,27.99,27.99,27.98,27.98,227400.0,22.8118,22.8118,22.8037,22.8037,227400.0
2013-03-13 14:20:00,27.98,27.99,27.95,27.98,621800.0,22.8037,22.8118,22.7792,22.8037,621800.0
2013-03-13 14:25:00,27.98,28.02,27.97,28.0,1021800.0,22.8037,22.8363,22.7955,22.82,1021800.0
2013-03-13 14:30:00,28.0,28.0,27.99,28.0,134300.0,22.82,22.82,22.8118,22.82,134300.0
2013-03-13 14:35:00,28.0,28.01,27.99,28.0,254700.0,22.82,22.8281,22.8118,22.82,254700.0
2013-03-13 14:40:00,27.99,28.0,27.96,27.96,229900.0,22.8118,22.82,22.7874,22.7874,229900.0
2013-03-13 14:45:00,27.96,28.0,27.96,27.98,390000.0,22.7874,22.82,22.7874,22.8037,390000.0
2013-03-13 14:50:00,27.99,27.99,27.96,27.97,184300.0,22.8118,22.8118,22.7874,22.7955,184300.0
2013-03-13 14:55:00,27.97,27.99,27.97,27.98,201500.0,22.7955,22.8118,22.7955,22.8037,201500.0
2013-03-13 15:00:00,27.97,28.0,27.95,27.98,428000.0,22.7955,22.82,22.7792,22.8037,428000.0
2013-03-13 15:05:00,27.98,27.99,27.95,27.95,238200.0,22.8037,22.8118,22.7792,22.7792,238200.0
2013-03-13 15:10:00,27.95,27.97,27.94,27.95,411500.0,22.7792,22.7955,22.7711,22.7792,411500.0
2013-03-13 15:15:00,27.95,27.96,27.94,27.95,142800.0,22.7792,22.7874,22.7711,22.7792,142800.0
2013-03-13 15:20:00,27.95,27.98,27.94,27.98,212400.0,22.7792,22.8037,22.7711,22.8037,212400.0
2013-03-13 15:25:00,27.98,28.0,27.97,27.97,312000.0,22.8037,22.82,22.7955,22.7955,312000.0
2013-03-13 15:30:00,27.97,27.98,27.95,27.96,320300.0,22.7955,22.8037,22.7792,22.7874,320300.0
2013-03-13 15:35:00,27.96,27.99,27.96,27.97,457500.0,22.7874,22.8118,22.7874,22.7955,457500.0
2013-03-13 15:40:00,27.97,27.98,27.93,27.95,517200.0,22.7955,22.8037,22.7629,22.7792,517200.0
2013-03-13 15:45:00,27.94,27.95,27.93,27.95,533400.0,22.7711,22.7792,22.7629,22.7792,533400.0
2013-03-13 15:50:00,27.95,27.97,27.94,27.95,682200.0,22.7792,22.7955,22.7711,22.7792,682200.0
2013-03-13 15:55:00,27.95,27.95,27.91,27.92,1246800.0,22.7792,22.7792,22.7466,22.7548,1246800.0
2013-03-14 09:30:00,28.0,28.05,27.95,27.97,1410300.0,22.82,22.8607,22.7792,22.7955,1410300.0
2013-03-14 09:35:00,27.98,28.03,27.95,27.97,1471900.0,22.8037,22.8444,22.7792,22.7955,1471900.0
2013-03-14 09:40:00,27.98,28.0,27.94,27.99,1731900.0,22.8037,22.82,22.7711,22.8118,1731900.0
2013-03-14 09:45:00,28.0,28.07,27.98,28.0,1516700.0,22.82,22.877,22.8037,22.82,1516700.0
2013-03-14 09:50:00,28.0,28.04,27.98,28.0,2311000.0,22.82,22.8526,22.8037,22.82,2311000.0
2013-03-14 09:55:00,28.0,28.0,27.93,27.96,1086700.0,22.82,22.82,22.7629,22.7874,1086700.0
2013-03-14 10:00:00,27.96,28.0,27.95,27.99,1082300.0,22.7874,22.82,22.7792,22.8118,1082300.0
2013-03-14 10:05:00,27.99,27.99,27.95,27.98,1611900.0,22.8118,22.8118,22.7792,22.8037,1611900.0
2013-03-14 10:10:00,27.99,28.01,27.98,28.0,806200.0,22.8118,22.8281,22.8037,22.82,806200.0
2013-03-14 10:15:00,28.0,28.0,27.97,27.98,1265900.0,22.82,22.82,22.7955,22.8037,1265900.0
2013-03-14 10:20:00,27.99,28.03,27.95,28.03,582800.0,22.8118,22.8444,22.7792,22.8444,582800.0
2013-03-14 10:25:00,28.02,28.04,28.0,28.01,1468700.0,22.8363,22.8526,22.82,22.8281,1468700.0
2013-03-14 10:30:00,28.01,28.03,28.0,28.01,353000.0,22.8281,22.8444,22.82,22.8281,353000.0
2013-03-14 10:35:00,28.02,28.04,28.0,28.01,554000.0,22.8363,22.8526,22.82,22.8281,554000.0
2013-03-14 10:40:00,28.01,28.03,28.0,28.01,369200.0,22.8281,22.8444,22.82,22.8281,369200.0
2013-03-14 10:45:00,28.01,28.02,28.01,28.02,273100.0,22.8281,22.8363,22.8281,22.8363,273100.0
2013-03-14 10:50:00,28.02,28.04,28.0,28.02,474300.0,22.8363,22.8526,22.82,22.8363,474300.0
2013-03-14 10:55:00,28.02,28.02,28.0,28.01,830300.0,22.8363,22.8363,22.82,22.8281,830300.0
2013-03-14 11:00:00,28.0,28.02,28.0,28.01,706200.0,22.82,22.8363,22.82,22.8281,706200.0
2013-03-14 11:05:00,28.01,28.01,27.99,28.0,334500.0,22.8281,22.8281,22.8118,22.82,334500.0
2013-03-14 11:10:00,28.0,28.03,27.99,28.02,797000.0,22.82,22.8444,22.8118,22.8363,797000.0
2013-03-14 11:15:00,28.02,28.02,28.01,28.01,91900.0,22.8363,22.8363,22.8281,22.8281,91900.0
2013-03-14 11:20:00,28.02,28.02,28.01,28.02,185100.0,22.8363,22.8363,22.8281,22.8363,185100.0
2013-03-14 11:25:00,28.02,28.02,28.01,28.01,77100.0,22.8363,22.8363,22.8281,22.8281,77100.0
2013-03-14 11:30:00,28.02,28.02,28.0,28.01,182400.0,22.8363,22.8363,22.82,22.8281,182400.0
2013-03-14 11:35:00,28.02,28.03,28.01,28.01,761100.0,22.8363,22.8444,22.8281,22.8281,761100.0
2013-03-14 11:40:00,28.02,28.03,28.0,28.01,345400.0,22.8363,22.8444,22.82,22.8281,345400.0
2013-03-14 11:45:00,28.02,28.03,28.0,28.01,390900.0,22.8363,22.8444,22.82,22.8281,390900.0
2013-03-14 11:50:00,28.01,28.04,28.0,28.01,1637100.0,22.8281,22.8526,22.82,22.8281,1637100.0
2013-03-14 11:55:00,28.02,28.02,28.0,28.01,179200.0,22.8363,22.8363,22.82,22.8281,179200.0
2013-03-14 12:00:00,28.0,28.01,28.0,28.0,385900.0,22.82,22.8281,22.82,22.82,385900.0
2013-03-14 12:05:00,28.01,28.02,28.0,28.02,202400.0,22.8281,22.8363,22.82,22.8363,202400.0
2013-03-14 12:10:00,28.02,28.03,28.01,28.01,312100.0,22.8363,22.8444,22.8281,22.8281,312100.0
2013-03-14 12:15:00,28.01,28.02,28.01,28.02,121200.0,22.8281,22.8363,22.8281,22.8363,121200.0
2013-03-14 12:20:00,28.02,28.03,28.01,28.03,798600.0,22.8363,22.8444,22.8281,22.8444,798600.0
2013-03-14 12:25:00,28.03,28.05,28.02,28.04,479400.0,22.8444,22.8607,22.8363,22.8526,479400.0
2013-03-14 12:30:00,28.04,28.05,28.04,28.05,397900.0,22.8526,22.8607,22.8526,22.8607,397900.0
2013-03-14 12:35:00,28.04,28.08,28.04,28.07,633700.0,22.8526,22.8852,22.8526,22.877,633700.0
2013-03-14 12:40:00,28.07,28.08,28.06,28.08,423300.0,22.877,22.8852,22.8689,22.8852,423300.0
2013-03-14 12:45:00,28.08,28.09,28.06,28.09,954700.0,22.8852,22.8933,22.8689,22.8933,954700.0
2013-03-14 12:50:00,28.09,28.12,28.05,28.12,833600.0,22.8933,22.9178,22.8607,22.9178,833600.0
2013-03-14 12:55:00,28.12,28.15,28.1,28.15,782000.0,22.9178,22.9422,22.9015,22.9422,782000.0
2013-03-14 13:00:00,28.14,28.16,28.12,28.13,895100.0,22.9341,22.9504,22.9178,22.9259,895100.0
2013-03-14 13:05:00,28.14,28.14,28.1,28.1,465300.0,22.9341,22.9341,22.9015,22.9015,465300.0
2013-03-14 13:10:00,28.11,28.11,28.07,28.08,466700.0,22.9096,22.9096,22.877,22.8852,466700.0
2013-03-14 13:15:00,28.08,28.09,28.07,28.08,201600.0,22.8852,22.8933,22.877,22.8852,201600.0
2013-03-14 13:20:00,28.08,28.1,28.05,28.1,356900.0,22.8852,22.9015,22.8607,22.9015,356900.0
2013-03-14 13:25:00,28.09,28.1,28.08,28.09,366400.0,22.8933,22.9015,22.8852,22.8933,366400.0
2013-03-14 13:30:00,28.09,28.09,28.05,28.05,331400.0,22.8933,22.8933,22.8607,22.8607,331400.0
2013-03-14 13:35:00,28.06,28.07,28.04,28.05,492700.0,22.8689,22.877,22.8526,22.8607,492700.0
2013-03-14 13:40:00,28.05,28.06,28.05,28.05,573300.0,22.8607,22.8689,22.8607,22.8607,573300.0
2013-03-14 13:45:00,28.05,28.07,28.05,28.07,271000.0,22.8607,22.877,22.8607,22.877,271000.0
2013-03-14 13:50:00,28.06,28.08,28.06,28.08,384400.0,22.8689,22.8852,22.8689,22.8852,384400.0
2013-03-14 13:55:00,28.08,28.1,28.07,28.09,738700.0,22.8852,22.9015,22.877,22.8933,738700.0
2013-03-14 14:00:00,28.1,28.1,28.06,28.07,300800.0,22.9015,22.9015,22.8689,22.877,300800.0
2013-03-14 14:05:00,28.06,28.08,28.05,28.06,394200.0,22.8689,22.8852,22.8607,22.8689,394200.0
2013-03-14 14:10:00,28.06,28.07,28.04,28.07,411300.0,22.8689,22.877,22.8526,22.877,411300.0
2013-03-14 14:15:00,28.07,28.08,28.06,28.08,200500.0,22.877,22.8852,22.8689,22.8852,200500.0
2013-03-14 14:20:00,28.08,28.09,28.06,28.06,357700.0,22.8852,22.8933,22.8689,22.8689,357700.0
2013-03-14 14:25:00,28.06,28.1,28.06,28.09,301700.0,22.8689,22.9015,22.8689,22.8933,301700.0
2013-03-14 14:30:00,28.09,28.1,28.08,28.09,387200.0,22.8933,22.9015,22.8852,22.8933,387200.0
2013-03-14 14:35:00,28.1,28.11,28.09,28.1,415100.0,22.9015,22.9096,22.8933,22.9015,415100.0
2013-03-14 14:40:00,28.1,28.11,28.09,28.1,243200.0,22.9015,22.9096,22.8933,22.9015,243200.0
2013-03-14 14:45:00,28.1,28.1,28.09,28.1,167100.0,22.9015,22.9015,22.8933,22.9015,167100.0
2013-03-14 14:50:00,28.1,28.11,28.08,28.1,685400.0,22.9015,22.9096,22.8852,22.9015,685400.0
2013-03-14 14:55:00,28.1,28.14,28.09,28.14,366200.0,22.9015,22.9341,22.8933,22.9341,366200.0
2013-03-14 15:00:00,28.14,28.14,28.1,28.14,838400.0,22.9341,22.9341,22.9015,22.9341,838400.0
2013-03-14 15:05:00,28.14,28.15,28.13,28.13,444700.0,22.9341,22.9422,22.9259,22.9259,444700.0
2013-03-14 15:10:00,28.14,28.14,28.12,28.13,321800.0,22.9341,22.9341,22.9178,22.9259,321800.0
2013-03-14 15:15:00,28.12,28.14,28.1,28.1,455200.0,22.9178,22.9341,22.9015,22.9015,455200.0
2013-03-14 15:20:00,28.1,28.11,28.09,28.11,428400.0,22.9015,22.9096,22.8933,22.9096,428400.0
2013-03-14 15:25:00,28.11,28.11,28.1,28.11,259400.0,22.9096,22.9096,22.9015,22.9096,259400.0
2013-03-14 15:30:00,28.1,28.13,28.09,28.12,1121000.0,22.9015,22.9259,22.8933,22.9178,1121000.0
2013-03-14 15:35:00,28.12,28.12,28.11,28.11,359600.0,22.9178,22.9178,22.9096,22.9096,359600.0
2013-03-14 15:40:00,28.11,28.12,28.11,28.12,294900.0,22.9096,22.9178,22.9096,22.9178,294900.0
2013-03-14 15:45:00,28.12,28.12,28.11,28.12,520100.0,22.9178,22.9178,22.9096,22.9178,520100.0
2013-03-14 15:50:00,28.12,28.13,28.11,28.13,1823500.0,22.9178,22.9259,22.9096,22.9259,1823500.0
2013-03-14 15:55:00,28.13,28.14,28.11,28.13,2915900.0,22.9259,22.9341,22.9096,22.9259,2915900.0
2013-03-15 09:30:00,28.06,28.12,27.98,28.03,20303600.0,22.8689,22.9178,22.8037,22.8444,20303600.0
2013-03-15 09:35:00,28.02,28.04,27.99,28.02,1641700.0,22.8363,22.8526,22.8118,22.8363,1641700.0
2013-03-15 09:40:00,28.03,28.07,28.01,28.02,554100.0,22.8444,22.877,22.8281,22.8363,554100.0
2013-03-15 09:45:00,28.03,28.05,28.0,28.01,2216200.0,22.8444,22.8607,22.82,22.8281,2216200.0
2013-03-15 09:50:00,28.01,28.05,28.01,28.04,915700.0,22.8281,22.8607,22.8281,22.8526,915700.0
2013-03-15 09:55:00,28.04,28.07,28.02,28.04,865600.0,22.8526,22.877,22.8363,22.8526,865600.0
2013-03-15 10:00:00,28.04,28.16,28.02,28.05,3078100.0,22.8526,22.9504,22.8363,22.8607,3078100.0
2013-03-15 10:05:00,28.05,28.1,28.04,28.1,873400.0,22.8607,22.9015,22.8526,22.9015,873400.0
2013-03-15 10:10:00,28.09,28.11,28.06,28.08,1135400.0,22.8933,22.9096,22.8689,22.8852,1135400.0
2013-03-15 10:15:00,28.07,28.08,28.05,28.07,485600.0,22.877,22.8852,22.8607,22.877,485600.0
2013-03-15 10:20:00,28.07,28.09,28.05,28.08,364600.0,22.877,22.8933,22.8607,22.8852,364600.0
2013-03-15 10:25:00,28.09,28.11,28.08,28.09,577400.0,22.8933,22.9096,22.8852,22.8933,577400.0
2013-03-15 10:30:00,28.09,28.1,28.05,28.07,518200.0,22.8933,22.9015,22.8607,22.877,518200.0
2013-03-15 10:35:00,28.08,28.12,28.07,28.1,806700.0,22.8852,22.9178,22.877,22.9015,806700.0
2013-03-15 10:40:00,28.11,28.11,28.07,28.08,465300.0,22.9096,22.9096,22.877,22.8852,465300.0
2013-03-15 10:45:00,28.09,28.1,28.05,28.06,681900.0,22.8933,22.9015,22.8607,22.8689,681900.0
2013-03-15 10:50:00,28.06,28.07,28.04,28.05,1001100.0,22.8689,22.877,22.8526,22.8607,1001100.0
2013-03-15 10:55:00,28.05,28.07,28.04,28.05,1171400.0,22.8607,22.877,22.8526,22.8607,1171400.0
2013-03-15 11:00:00,28.05,28.06,28.04,28.05,593900.0,22.8607,22.8689,22.8526,22.8607,593900.0
2013-03-15 11:05:00,28.05,28.07,28.02,28.04,1231600.0,22.8607,22.877,22.8363,22.8526,1231600.0
2013-03-15 11:10:00,28.03,28.06,28.02,28.05,523100.0,22.8444,22.8689,22.8363,22.8607,523100.0
2013-03-15 11:15:00,28.04,28.05,28.03,28.04,1034000.0,22.8526,22.8607,22.8444,22.8526,1034000.0
2013-03-15 11:20:00,28.04,28.06,28.03,28.05,538900.0,22.8526,22.8689,22.8444,22.8607,538900.0
2013-03-15 11:25:00,28.05,28.07,28.04,28.06,646400.0,22.8607,22.877,22.8526,22.8689,646400.0
2013-03-15 11:30:00,28.05,28.06,28.04,28.06,618500.0,22.8607,22.8689,22.8526,22.8689,618500.0
2013-03-15 11:35:00,28.05,28.06,28.04,28.05,247500.0,22.8607,22.8689,22.8526,22.8607,247500.0
2013-03-15 11:40:00,28.05,28.05,28.04,28.04,411300.0,22.8607,22.8607,22.8526,22.8526,411300.0
2013-03-15 11:45:00,28.04,28.05,28.04,28.04,168700.0,22.8526,22.8607,22.8526,22.8526,168700.0
2013-03-15 11:50:00,28.04,28.05,28.04,28.05,330700.0,22.8526,22.8607,22.8526,22.8607,330700.0
2013-03-15 11:55:00,28.04,28.05,28.04,28.05,200700.0,22.8526,22.8607,22.8526,22.8607,200700.0
2013-03-15 12:00:00,28.04,28.05,28.03,28.04,290900.0,22.8526,22.8607,22.8444,22.8526,290900.0
2013-03-15 12:05:00,28.04,28.05,28.03,28.04,991400.0,22.8526,22.8607,22.8444,22.8526,991400.0
2013-03-15 12:10:00,28.04,28.06,28.03,28.05,549600.0,22.8526,22.8689,22.8444,22.8607,549600.0
2013-03-15 12:15:00,28.04,28.07,28.04,28.04,830900.0,22.8526,22.877,22.8526,22.8526,830900.0
2013-03-15 12:20:00,28.05,28.06,28.04,28.05,374200.0,22.8607,22.8689,22.8526,22.8607,374200.0
2013-03-15 12:25:00,28.05,28.06,28.04,28.04,160500.0,22.8607,22.8689,22.8526,22.8526,160500.0
2013-03-15 12:30:00,28.05,28.06,28.04,28.05,385100.0,22.8607,22.8689,22.8526,22.8607,385100.0
2013-03-15 12:35:00,28.06,28.07,28.05,28.07,185200.0,22.8689,22.877,22.8607,22.877,185200.0
2013-03-15 12:40:00,28.06,28.07,28.05,28.05,220700.0,22.8689,22.877,22.8607,22.8607,220700.0
2013-03-15 12:45:00,28.05,28.06,28.05,28.05,72900.0,22.8607,22.8689,22.8607,22.8607,72900.0
2013-03-15 12:50:00,28.05,28.07,28.04,28.06,496100.0,22.8607,22.877,22.8526,22.8689,496100.0
2013-03-15 12:55:00,28.07,28.07,28.04,28.05,217600.0,22.877,22.877,22.8526,22.8607,217600.0
2013-03-15 13:00:00,28.05,28.06,28.04,28.05,1329600.0,22.8607,22.8689,22.8526,22.8607,1329600.0
2013-03-15 13:05:00,28.05,28.07,28.04,28.07,239300.0,22.8607,22.877,22.8526,22.877,239300.0
2013-03-15 13:10:00,28.06,28.08,28.06,28.08,975900.0,22.8689,22.8852,22.8689,22.8852,975900.0
2013-03-15 13:15:00,28.08,28.09,28.07,28.08,393100.0,22.8852,22.8933,22.877,22.8852,393100.0
2013-03-15 13:20:00,28.08,28.11,28.07,28.07,478600.0,22.8852,22.9096,22.877,22.877,478600.0
2013-03-15 13:25:00,28.07,28.08,28.06,28.07,242300.0,22.877,22.8852,22.8689,22.877,242300.0
2013-03-15 13:30:00,28.07,28.09,28.07,28.09,253900.0,22.877,22.8933,22.877,22.8933,253900.0
2013-03-15 13:35:00,28.09,28.09,28.06,28.08,112000.0,22.8933,22.8933,22.8689,22.8852,112000.0
2013-03-15 13:40:00,28.07,28.08,28.06,28.07,121900.0,22.877,22.8852,22.8689,22.877,121900.0
2013-03-15 13:45:00,28.06,28.07,28.06,28.07,133500.0,22.8689,22.877,22.8689,22.877,133500.0
2013-03-15 13:50:00,28.07,28.1,28.06,28.07,323300.0,22.877,22.9015,22.8689,22.877,323300.0
2013-03-15 13:55:00,28.06,28.07,28.04,28.04,261100.0,22.8689,22.877,22.8526,22.8526,261100.0
2013-03-15 14:00:00,28.04,28.06,28.04,28.05,347400.0,22.8526,22.8689,22.8526,22.8607,347400.0
2013-03-15 14:05:00,28.05,28.06,28.04,28.05,416600.0,22.8607,22.8689,22.8526,22.8607,416600.0
2013-03-15 14:10:00,28.05,28.05,28.04,28.05,268200.0,22.8607,22.8607,22.8526,22.8607,268200.0
2013-03-15 14:15:00,28.05,28.06,28.04,28.05,854000.0,22.8607,22.8689,22.8526,22.8607,854000.0
2013-03-15 14:20:00,28.05,28.06,28.04,28.05,551700.0,22.8607,22.8689,22.8526,22.8607,551700.0
2013-03-15 14:25:00,28.05,28.06,28.04,28.04,1464100.0,22.8607,22.8689,22.8526,22.8526,1464100.0
2013-03-15 14:30:00,28.04,28.05,28.04,28.05,819700.0,22.8526,22.8607,22.8526,22.8607,819700.0
2013-03-15 14:35:00,28.05,28.05,28.04,28.05,487400.0,22.8607,22.8607,22.8526,22.8607,487400.0
2013-03-15 14:40:00,28.05,28.05,28.04,28.05,223400.0,22.8607,22.8607,22.8526,22.8607,223400.0
2013-03-15 14:45:00,28.05,28.05,28.04,28.04,239300.0,22.8607,22.8607,22.8526,22.8526,239300.0
2013-03-15 14:50:00,28.04,28.05,28.03,28.04,1132500.0,22.8526,22.8607,22.8444,22.8526,1132500.0
2013-03-15 14:55:00,28.05,28.05,28.04,28.04,498800.0,22.8607,22.8607,22.8526,22.8526,498800.0
2013-03-15 15:00:00,28.05,28.05,28.04,28.05,249200.0,22.8607,22.8607,22.8526,22.8607,249200.0
2013-03-15 15:05:00,28.05,28.07,28.04,28.05,626500.0,22.8607,22.877,22.8526,22.8607,626500.0
2013-03-15 15:10:00,28.04,28.06,28.04,28.06,977700.0,22.8526,22.8689,22.8526,22.8689,977700.0
2013-03-15 15:15:00,28.06,28.06,28.04,28.06,1273900.0,22.8689,22.8689,22.8526,22.8689,1273900.0
2013-03-15 15:20:00,28.06,28.06,28.04,28.05,800100.0,22.8689,22.8689,22.8526,22.8607,800100.0
2013-03-15 15:25:00,28.05,28.06,28.04,28.04,913100.0,22.8607,22.8689,22.8526,22.8526,913100.0
2013-03-15 15:30:00,28.05,28.05,28.04,28.05,526000.0,22.8607,22.8607,22.8526,22.8607,526000.0
2013-03-15 15:35:00,28.05,28.07,28.04,28.07,720000.0,22.8607,22.877,22.8526,22.877,720000.0
2013-03-15 15:40:00,28.07,28.07,28.04,28.05,799900.0,22.877,22.877,22.8526,22.8607,799900.0
2013-03-15 15:45:00,28.04,28.06,28.04,28.04,1969400.0,22.8526,22.8689,22.8526,22.8526,1969400.0
2013-03-15 15:50:00,28.05,28.07,28.04,28.04,1716200.0,22.8607,22.877,22.8526,22.8526,1716200.0
2013-03-15 15:55:00,28.04,28.07,28.03,28.06,3996300.0,22.8526,22.877,22.8444,22.8689,3996300.0
2013-03-18 09:30:00,27.88,27.92,27.81,27.92,4144600.0,22.7222,22.7548,22.6651,22.7548,4144600.0
2013-03-18 09:35:00,27.92,27.96,27.9,27.96,2486000.0,22.7548,22.7874,22.7385,22.7874,2486000.0
2013-03-18 09:40:00,27.96,28.04,27.93,28.04,3125800.0,22.7874,22.8526,22.7629,22.8526,3125800.0
2013-03-18 09:45:00,28.03,28.07,28.02,28.04,1886000.0,22.8444,22.877,22.8363,22.8526,1886000.0
2013-03-18 09:50:00,28.05,28.08,28.03,28.07,2969200.0,22.8607,22.8852,22.8444,22.877,2969200.0
2013-03-18 09:55:00,28.07,28.08,28.03,28.07,1373200.0,22.877,22.8852,22.8444,22.877,1373200.0
2013-03-18 10:00:00,28.07,28.11,28.07,28.11,2288600.0,22.877,22.9096,22.877,22.9096,2288600.0
2013-03-18 10:05:00,28.11,28.21,28.09,28.15,3161200.0,22.9096,22.9911,22.8933,22.9422,3161200.0
2013-03-18 10:10:00,28.16,28.2,28.16,28.17,824400.0,22.9504,22.983,22.9504,22.9585,824400.0
2013-03-18 10:15:00,28.16,28.2,28.16,28.18,833200.0,22.9504,22.983,22.9504,22.9667,833200.0
2013-03-18 10:20:00,28.17,28.18,28.14,28.16,996800.0,22.9585,22.9667,22.9341,22.9504,996800.0
2013-03-18 10:25:00,28.15,28.2,28.15,28.17,439000.0,22.9422,22.983,22.9422,22.9585,439000.0
2013-03-18 10:30:00,28.17,28.18,28.15,28.16,832000.0,22.9585,22.9667,22.9422,22.9504,832000.0
2013-03-18 10:35:00,28.16,28.19,28.15,28.15,883000.0,22.9504,22.9748,22.9422,22.9422,883000.0
2013-03-18 10:40:00,28.16,28.17,28.13,28.14,749800.0,22.9504,22.9585,22.9259,22.9341,749800.0
2013-03-18 10:45:00,28.15,28.17,28.13,28.17,635200.0,22.9422,22.9585,22.9259,22.9585,635200.0
2013-03-18 10:50:00,28.17,28.2,28.14,28.18,799600.0,22.9585,22.983,22.9341,22.9667,799600.0
2013-03-18 10:55:00,28.18,28.19,28.15,28.15,702800.0,22.9667,22.9748,22.9422,22.9422,702800.0
2013-03-18 11:00:00,28.16,28.17,28.13,28.16,711200.0,22.9504,22.9585,22.9259,22.9504,711200.0
2013-03-18 11:05:00,28.16,28.16,28.13,28.15,578400.0,22.9504,22.9504,22.9259,22.9422,578400.0
2013-03-18 11:10:00,28.14,28.17,28.14,28.14,620200.0,22.9341,22.9585,22.9341,22.9341,620200.0
2013-03-18 11:15:00,28.14,28.16,28.12,28.13,1007600.0,22.9341,22.9504,22.9178,22.9259,1007600.0
2013-03-18 11:20:00,28.14,28.16,28.12,28.13,990400.0,22.9341,22.9504,22.9178,22.9259,990400.0
2013-03-18 11:25:00,28.13,28.13,28.09,28.1,1771600.0,22.9259,22.9259,22.8933,22.9015,1771600.0
2013-03-18 11:30:00,28.09,28.11,28.08,28.11,1394200.0,22.8933,22.9096,22.8852,22.9096,1394200.0
2013-03-18 11:35:00,28.11,28.12,28.1,28.11,245800.0,22.9096,22.9178,22.9015,22.9096,245800.0
2013-03-18 11:40:00,28.11,28.16,28.1,28.15,1257800.0,22.9096,22.9504,22.9015,22.9422,1257800.0
2013-03-18 11:45:00,28.16,28.18,28.15,28.18,461000.0,22.9504,22.9667,22.9422,22.9667,461000.0
2013-03-18 11:50:00,28.18,28.23,28.18,28.23,1092600.0,22.9667,23.0074,22.9667,23.0074,1092600.0
2013-03-18 11:55:00,28.23,28.24,27.85,28.24,392800.0,23.0074,23.0156,22.6977,23.0156,392800.0
2013-03-18 12:00:00,28.24,28.25,28.22,28.24,586800.0,23.0156,23.0237,22.9993,23.0156,586800.0
2013-03-18 12:05:00,28.24,28.26,28.23,28.26,930200.0,23.0156,23.0319,23.0074,23.0319,930200.0
2013-03-18 12:10:00,28.26,28.28,28.26,28.28,337200.0,23.0319,23.0482,23.0319,23.0482,337200.0
2013-03-18 12:15:00,28.28,28.28,28.27,28.27,401400.0,23.0482,23.0482,23.04,23.04,401400.0
2013-03-18 12:20:00,28.27,28.28,28.25,28.26,508600.0,23.04,23.0482,23.0237,23.0319,508600.0
2013-03-18 12:25:00,28.25,28.27,28.24,28.25,1191800.0,23.0237,23.04,23.0156,23.0237,1191800.0
2013-03-18 12:30:00,28.26,28.26,28.22,28.23,1092800.0,23.0319,23.0319,22.9993,23.0074,1092800.0
2013-03-18 12:35:00,28.23,28.25,28.22,28.24,686000.0,23.0074,23.0237,22.9993,23.0156,686000.0
2013-03-18 12:40:00,28.23,28.25,28.2,28.2,978800.0,23.0074,23.0237,22.983,22.983,978800.0
2013-03-18 12:45:00,28.21,28.23,28.2,28.23,515800.0,22.9911,23.0074,22.983,23.0074,515800.0
2013-03-18 12:50:00,28.23,28.25,28.22,28.24,557800.0,23.0074,23.0237,22.9993,23.0156,557800.0
2013-03-18 12:55:00,28.24,28.25,28.23,28.24,647400.0,23.0156,23.0237,23.0074,23.0156,647400.0
2013-03-18 13:00:00,28.24,28.25,28.22,28.23,548000.0,23.0156,23.0237,22.9993,23.0074,548000.0
2013-03-18 13:05:00,28.23,28.24,28.22,28.24,165800.0,23.0074,23.0156,22.9993,23.0156,165800.0
2013-03-18 13:10:00,28.24,28.25,28.23,28.25,236200.0,23.0156,23.0237,23.0074,23.0237,236200.0
2013-03-18 13:15:00,28.25,28.27,28.24,28.27,339000.0,23.0237,23.04,23.0156,23.04,339000.0
2013-03-18 13:20:00,28.27,28.27,28.26,28.27,201000.0,23.04,23.04,23.0319,23.04,201000.0
2013-03-18 13:25:00,28.27,28.28,28.24,28.25,869000.0,23.04,23.0482,23.0156,23.0237,869000.0
2013-03-18 13:30:00,28.25,28.25,28.21,28.21,535400.0,23.0237,23.0237,22.9911,22.9911,535400.0
2013-03-18 13:35:00,28.21,28.25,28.21,28.25,679000.0,22.9911,23.0237,22.9911,23.0237,679000.0
2013-03-18 13:40:00,28.24,28.25,28.22,28.23,569800.0,23.0156,23.0237,22.9993,23.0074,569800.0
2013-03-18 13:45:00,28.23,28.25,28.22,28.24,394800.0,23.0074,23.0237,22.9993,23.0156,394800.0
2013-03-18 13:50:00,28.25,28.25,28.22,28.23,538200.0,23.0237,23.0237,22.9993,23.0074,538200.0
2013-03-18 13:55:00,28.23,28.23,28.22,28.22,344600.0,23.0074,23.0074,22.9993,22.9993,344600.0
2013-03-18 14:00:00,28.22,28.24,28.2,28.21,661800.0,22.9993,23.0156,22.983,22.9911,661800.0
2013-03-18 14:05:00,28.21,28.24,28.21,28.24,486800.0,22.9911,23.0156,22.9911,23.0156,486800.0
2013-03-18 14:10:00,28.23,28.24,28.23,28.24,261200.0,23.0074,23.0156,23.0074,23.0156,261200.0
2013-03-18 14:15:00,28.24,28.26,28.23,28.25,357200.0,23.0156,23.0319,23.0074,23.0237,357200.0
2013-03-18 14:20:00,28.25,28.26,28.23,28.26,777600.0,23.0237,23.0319,23.0074,23.0319,777600.0
2013-03-18 14:25:00,28.26,28.27,28.25,28.26,736400.0,23.0319,23.04,23.0237,23.0319,736400.0
2013-03-18 14:30:00,28.27,28.27,28.21,28.21,701800.0,23.04,23.04,22.9911,22.9911,701800.0
2013-03-18 14:35:00,28.21,28.21,28.17,28.2,849400.0,22.9911,22.9911,22.9585,22.983,849400.0
2013-03-18 14:40:00,28.2,28.23,28.19,28.23,553600.0,22.983,23.0074,22.9748,23.0074,553600.0
2013-03-18 14:45:00,28.23,28.24,28.2,28.21,641000.0,23.0074,23.0156,22.983,22.9911,641000.0
2013-03-18 14:50:00,28.21,28.21,28.19,28.2,587600.0,22.9911,22.9911,22.9748,22.983,587600.0
2013-03-18 14:55:00,28.2,28.21,28.16,28.16,861600.0,22.983,22.9911,22.9504,22.9504,861600.0
2013-03-18 15:00:00,28.17,28.18,28.13,28.13,596800.0,22.9585,22.9667,22.9259,22.9259,596800.0
2013-03-18 15:05:00,28.14,28.17,28.13,28.17,549400.0,22.9341,22.9585,22.9259,22.9585,549400.0
2013-03-18 15:10:00,28.17,28.17,28.16,28.17,398600.0,22.9585,22.9585,22.9504,22.9585,398600.0
2013-03-18 15:15:00,28.17,28.17,28.1,28.14,958800.0,22.9585,22.9585,22.9015,22.9341,958800.0
2013-03-18 15:20:00,28.14,28.14,28.11,28.13,1236800.0,22.9341,22.9341,22.9096,22.9259,1236800.0
2013-03-18 15:25:00,28.13,28.14,28.12,28.13,1374800.0,22.9259,22.9341,22.9178,22.9259,1374800.0
2013-03-18 15:30:00,28.12,28.13,28.11,28.12,1215200.0,22.9178,22.9259,22.9096,22.9178,1215200.0
2013-03-18 15:35:00,28.12,28.13,28.09,28.11,3011800.0,22.9178,22.9259,22.8933,22.9096,3011800.0
2013-03-18 15:40:00,28.11,28.14,28.11,28.13,2320000.0,22.9096,22.9341,22.9096,22.9259,2320000.0
2013-03-18 15:45:00,28.13,28.17,28.11,28.14,1616400.0,22.9259,22.9585,22.9096,22.9341,1616400.0
2013-03-18 15:50:00,28.14,28.15,28.09,28.1,2562800.0,22.9341,22.9422,22.8933,22.9015,2562800.0
2013-03-18 15:55:00,28.11,28.15,28.1,28.1,3556600.0,22.9096,22.9422,22.9015,22.9015,3556600.0
2013-03-19 09:30:00,28.12,28.19,28.11,28.16,777100.0,22.9178,22.9748,22.9096,22.9504,777100.0
2013-03-19 09:35:00,28.14,28.15,28.05,28.07,617600.0,22.9341,22.9422,22.8607,22.877,617600.0
2013-03-19 09:40:00,28.07,28.13,28.05,28.11,533000.0,22.877,22.9259,22.8607,22.9096,533000.0
2013-03-19 09:45:00,28.12,28.15,28.1,28.15,442400.0,22.9178,22.9422,22.9015,22.9422,442400.0
2013-03-19 09:50:00,28.14,28.17,28.14,28.17,453900.0,22.9341,22.9585,22.9341,22.9585,453900.0
2013-03-19 09:55:00,28.17,28.18,28.14,28.17,487800.0,22.9585,22.9667,22.9341,22.9585,487800.0
2013-03-19 10:00:00,28.16,28.22,28.16,28.19,859500.0,22.9504,22.9993,22.9504,22.9748,859500.0
2013-03-19 10:05:00,28.19,28.19,28.12,28.15,546600.0,22.9748,22.9748,22.9178,22.9422,546600.0
2013-03-19 10:10:00,28.15,28.16,28.14,28.14,184300.0,22.9422,22.9504,22.9341,22.9341,184300.0
2013-03-19 10:15:00,28.15,28.15,28.13,28.14,185900.0,22.9422,22.9422,22.9259,22.9341,185900.0
2013-03-19 10:20:00,28.13,28.15,28.06,28.08,841100.0,22.9259,22.9422,22.8689,22.8852,841100.0
2013-03-19 10:25:00,28.08,28.13,28.06,28.12,810000.0,22.8852,22.9259,22.8689,22.9178,810000.0
2013-03-19 10:30:00,28.11,28.14,28.09,28.11,495600.0,22.9096,22.9341,22.8933,22.9096,495600.0
2013-03-19 10:35:00,28.1,28.13,28.09,28.11,462500.0,22.9015,22.9259,22.8933,22.9096,462500.0
2013-03-19 10:40:00,28.12,28.14,28.11,28.13,245300.0,22.9178,22.9341,22.9096,22.9259,245300.0
2013-03-19 10:45:00,28.13,28.13,28.08,28.11,917500.0,22.9259,22.9259,22.8852,22.9096,917500.0
2013-03-19 10:50:00,28.12,28.12,28.09,28.09,613700.0,22.9178,22.9178,22.8933,22.8933,613700.0
2013-03-19 10:55:00,28.1,28.13,28.09,28.13,379100.0,22.9015,22.9259,22.8933,22.9259,379100.0
2013-03-19 11:00:00,28.12,28.13,28.06,28.08,384200.0,22.9178,22.9259,22.8689,22.8852,384200.0
2013-03-19 11:05:00,28.09,28.1,28.06,28.09,342600.0,22.8933,22.9015,22.8689,22.8933,342600.0
2013-03-19 11:10:00,28.09,28.12,28.09,28.12,213000.0,22.8933,22.9178,22.8933,22.9178,213000.0
2013-03-19 11:15:00,28.12,28.13,28.11,28.13,125200.0,22.9178,22.9259,22.9096,22.9259,125200.0
2013-03-19 11:20:00,28.13,28.13,28.1,28.11,229500.0,22.9259,22.9259,22.9015,22.9096,229500.0
2013-03-19 11:25:00,28.12,28.14,28.11,28.11,287000.0,22.9178,22.9341,22.9096,22.9096,287000.0
2013-03-19 11:30:00,28.11,28.13,28.1,28.1,251000.0,22.9096,22.9259,22.9015,22.9015,251000.0
2013-03-19 11:35:00,28.1,28.11,28.08,28.09,444800.0,22.9015,22.9096,22.8852,22.8933,444800.0
2013-03-19 11:40:00,28.09,28.09,28.07,28.07,268800.0,22.8933,22.8933,22.877,22.877,268800.0
2013-03-19 11:45:00,28.08,28.08,28.05,28.05,583500.0,22.8852,22.8852,22.8607,22.8607,583500.0
2013-03-19 11:50:00,28.06,28.07,28.04,28.05,1164300.0,22.8689,22.877,22.8526,22.8607,1164300.0
2013-03-19 11:55:00,28.05,28.07,28.03,28.06,2068100.0,22.8607,22.877,22.8444,22.8689,2068100.0
2013-03-19 12:00:00,28.07,28.07,28.04,28.07,917700.0,22.877,22.877,22.8526,22.877,917700.0
2013-03-19 12:05:00,28.07,28.08,28.05,28.06,1189400.0,22.877,22.8852,22.8607,22.8689,1189400.0
2013-03-19 12:10:00,28.06,28.07,28.05,28.07,1357900.0,22.8689,22.877,22.8607,22.877,1357900.0
2013-03-19 12:15:00,28.06,28.11,28.05,28.11,839400.0,22.8689,22.9096,22.8607,22.9096,839400.0
2013-03-19 12:20:00,28.11,28.13,28.08,28.09,581700.0,22.9096,22.9259,22.8852,22.8933,581700.0
2013-03-19 12:25:00,28.09,28.11,28.08,28.09,203500.0,22.8933,22.9096,22.8852,22.8933,203500.0
2013-03-19 12:30:00,28.09,28.09,28.07,28.08,354800.0,22.8933,22.8933,22.877,22.8852,354800.0
2013-03-19 12:35:00,28.08,28.1,28.07,28.09,164300.0,22.8852,22.9015,22.877,22.8933,164300.0
2013-03-19 12:40:00,28.1,28.11,28.08,28.08,244000.0,22.9015,22.9096,22.8852,22.8852,244000.0
2013-03-19 12:45:00,28.09,28.09,28.07,28.07,155100.0,22.8933,22.8933,22.877,22.877,155100.0
2013-03-19 12:50:00,28.07,28.08,28.06,28.06,223700.0,22.877,22.8852,22.8689,22.8689,223700.0
2013-03-19 12:55:00,28.06,28.07,28.05,28.06,243600.0,22.8689,22.877,22.8607,22.8689,243600.0
2013-03-19 13:00:00,28.06,28.09,28.05,28.06,725400.0,22.8689,22.8933,22.8607,22.8689,725400.0
2013-03-19 13:05:00,28.06,28.1,28.06,28.08,304000.0,22.8689,22.9015,22.8689,22.8852,304000.0
2013-03-19 13:10:00,28.08,28.08,28.05,28.07,360600.0,22.8852,22.8852,22.8607,22.877,360600.0
2013-03-19 13:15:00,28.07,28.07,28.05,28.05,749600.0,22.877,22.877,22.8607,22.8607,749600.0
2013-03-19 13:20:00,28.05,28.08,28.03,28.08,3738200.0,22.8607,22.8852,22.8444,22.8852,3738200.0
2013-03-19 13:25:00,28.07,28.08,28.05,28.07,1405700.0,22.877,22.8852,22.8607,22.877,1405700.0
2013-03-19 13:30:00,28.07,28.11,28.05,28.09,584900.0,22.877,22.9096,22.8607,22.8933,584900.0
2013-03-19 13:35:00,28.09,28.1,28.06,28.09,417500.0,22.8933,22.9015,22.8689,22.8933,417500.0
2013-03-19 13:40:00,28.08,28.09,28.06,28.09,228000.0,22.8852,22.8933,22.8689,22.8933,228000.0
2013-03-19 13:45:00,28.09,28.11,28.07,28.08,320800.0,22.8933,22.9096,22.877,22.8852,320800.0
2013-03-19 13:50:00,28.07,28.08,28.06,28.07,290000.0,22.877,22.8852,22.8689,22.877,290000.0
2013-03-19 13:55:00,28.07,28.1,28.06,28.09,199800.0,22.877,22.9015,22.8689,22.8933,199800.0
2013-03-19 14:00:00,28.08,28.09,28.06,28.07,238900.0,22.8852,22.8933,22.8689,22.877,238900.0
2013-03-19 14:05:00,28.07,28.08,28.06,28.07,263100.0,22.877,22.8852,22.8689,22.877,263100.0
2013-03-19 14:10:00,28.07,28.08,28.05,28.06,518800.0,22.877,22.8852,22.8607,22.8689,518800.0
2013-03-19 14:15:00,28.06,28.07,28.05,28.05,1441900.0,22.8689,22.877,22.8607,22.8607,1441900.0
2013-03-19 14:20:00,28.06,28.11,28.05,28.1,1111000.0,22.8689,22.9096,22.8607,22.9015,1111000.0
2013-03-19 14:25:00,28.11,28.11,28.07,28.08,470200.0,22.9096,22.9096,22.877,22.8852,470200.0
2013-03-19 14:30:00,28.08,28.11,28.07,28.09,362600.0,22.8852,22.9096,22.877,22.8933,362600.0
2013-03-19 14:35:00,28.09,28.09,28.07,28.07,458400.0,22.8933,22.8933,22.877,22.877,458400.0
2013-03-19 14:40:00,28.08,28.09,28.06,28.08,445200.0,22.8852,22.8933,22.8689,22.8852,445200.0
2013-03-19 14:45:00,28.08,28.09,28.07,28.08,382900.0,22.8852,22.8933,22.877,22.8852,382900.0
2013-03-19 14:50:00,28.08,28.09,28.06,28.08,1117400.0,22.8852,22.8933,22.8689,22.8852,1117400.0
2013-03-19 14:55:00,28.08,28.09,28.07,28.09,139200.0,22.8852,22.8933,22.877,22.8933,139200.0
2013-03-19 15:00:00,28.09,28.1,28.07,28.08,441500.0,22.8933,22.9015,22.877,22.8852,441500.0
2013-03-19 15:05:00,28.08,28.08,28.06,28.06,976300.0,22.8852,22.8852,22.8689,22.8689,976300.0
2013-03-19 15:10:00,28.06,28.15,28.05,28.13,1594000.0,22.8689,22.9422,22.8607,22.9259,1594000.0
2013-03-19 15:15:00,28.13,28.19,28.1,28.1,902200.0,22.9259,22.9748,22.9015,22.9015,902200.0
2013-03-19 15:20:00,28.11,28.11,28.07,28.1,511300.0,22.9096,22.9096,22.877,22.9015,511300.0
2013-03-19 15:25:00,28.1,28.11,28.08,28.09,284200.0,22.9015,22.9096,22.8852,22.8933,284200.0
2013-03-19 15:30:00,28.09,28.1,28.06,28.07,654600.0,22.8933,22.9015,22.8689,22.877,654600.0
2013-03-19 15:35:00,28.08,28.11,28.07,28.11,317100.0,22.8852,22.9096,22.877,22.9096,317100.0
2013-03-19 15:40:00,28.11,28.12,28.08,28.11,686100.0,22.9096,22.9178,22.8852,22.9096,686100.0
2013-03-19 15:45:00,28.11,28.11,28.08,28.09,503500.0,22.9096,22.9096,22.8852,22.8933,503500.0
2013-03-19 15:50:00,28.09,28.13,28.09,28.13,1117000.0,22.8933,22.9259,22.8933,22.9259,1117000.0
2013-03-19 15:55:00,28.12,28.18,28.12,28.17,1935100.0,22.9178,22.9667,22.9178,22.9585,1935100.0
2013-03-20 09:30:00,28.34,28.47,28.3,28.45,3512400.0,23.0971,23.203,23.0645,23.1867,3512400.0
2013-03-20 09:35:00,28.45,28.45,28.37,28.42,1546000.0,23.1867,23.1867,23.1215,23.1623,1546000.0
2013-03-20 09:40:00,28.42,28.49,28.41,28.45,1407400.0,23.1623,23.2193,23.1541,23.1867,1407400.0
2013-03-20 09:45:00,28.45,28.45,28.39,28.4,1070800.0,23.1867,23.1867,23.1378,23.146,1070800.0
2013-03-20 09:50:00,28.39,28.4,28.38,28.39,620000.0,23.1378,23.146,23.1297,23.1378,620000.0
2013-03-20 09:55:00,28.4,28.4,28.3,28.31,1147600.0,23.146,23.146,23.0645,23.0726,1147600.0
2013-03-20 10:00:00,28.32,28.38,28.32,28.35,1150400.0,23.0808,23.1297,23.0808,23.1052,1150400.0
2013-03-20 10:05:00,28.34,28.37,28.34,28.36,590200.0,23.0971,23.1215,23.0971,23.1134,590200.0
2013-03-20 10:10:00,28.35,28.39,28.35,28.36,1067200.0,23.1052,23.1378,23.1052,23.1134,1067200.0
2013-03-20 10:15:00,28.36,28.38,28.33,28.35,1328000.0,23.1134,23.1297,23.0889,23.1052,1328000.0
2013-03-20 10:20:00,28.34,28.35,28.3,28.3,696400.0,23.0971,23.1052,23.0645,23.0645,696400.0
2013-03-20 10:25:00,28.3,28.32,28.29,28.31,532600.0,23.0645,23.0808,23.0563,23.0726,532600.0
2013-03-20 10:30:00,28.32,28.32,28.29,28.3,529600.0,23.0808,23.0808,23.0563,23.0645,529600.0
2013-03-20 10:35:00,28.3,28.3,28.19,28.24,1708400.0,23.0645,23.0645,22.9748,23.0156,1708400.0
2013-03-20 10:40:00,28.23,28.26,28.23,28.24,799800.0,23.0074,23.0319,23.0074,23.0156,799800.0
2013-03-20 10:45:00,28.25,28.27,28.23,28.25,493600.0,23.0237,23.04,23.0074,23.0237,493600.0
2013-03-20 10:50:00,28.25,28.28,28.23,28.27,804000.0,23.0237,23.0482,23.0074,23.04,804000.0
2013-03-20 10:55:00,28.28,28.32,28.27,28.3,1007800.0,23.0482,23.0808,23.04,23.0645,1007800.0
2013-03-20 11:00:00,28.32,28.32,28.25,28.25,872600.0,23.0808,23.0808,23.0237,23.0237,872600.0
2013-03-20 11:05:00,28.26,28.26,28.22,28.22,866000.0,23.0319,23.0319,22.9993,22.9993,866000.0
2013-03-20 11:10:00,28.23,28.24,28.22,28.23,570200.0,23.0074,23.0156,22.9993,23.0074,570200.0
2013-03-20 11:15:00,28.23,28.23,28.2,28.23,1163000.0,23.0074,23.0074,22.983,23.0074,1163000.0
2013-03-20 11:20:00,28.23,28.23,28.2,28.21,516600.0,23.0074,23.0074,22.983,22.9911,516600.0
2013-03-20 11:25:00,28.21,28.23,28.2,28.22,489000.0,22.9911,23.0074,22.983,22.9993,489000.0
2013-03-20 11:30:00,28.22,28.23,28.21,28.22,292400.0,22.9993,23.0074,22.9911,22.9993,292400.0
2013-03-20 11:35:00,28.22,28.25,28.21,28.25,470400.0,22.9993,23.0237,22.9911,23.0237,470400.0
2013-03-20 11:40:00,28.24,28.26,28.21,28.22,850200.0,23.0156,23.0319,22.9911,22.9993,850200.0
2013-03-20 11:45:00,28.21,28.22,28.19,28.19,794600.0,22.9911,22.9993,22.9748,22.9748,794600.0
2013-03-20 11:50:00,28.19,28.23,28.19,28.23,654200.0,22.9748,23.0074,22.9748,23.0074,654200.0
2013-03-20 11:55:00,28.23,28.23,28.18,28.19,630600.0,23.0074,23.0074,22.9667,22.9748,630600.0
2013-03-20 12:00:00,28.19,28.22,28.19,28.21,450600.0,22.9748,22.9993,22.9748,22.9911,450600.0
2013-03-20 12:05:00,28.22,28.22,28.19,28.2,717400.0,22.9993,22.9993,22.9748,22.983,717400.0
2013-03-20 12:10:00,28.2,28.22,28.19,28.22,896600.0,22.983,22.9993,22.9748,22.9993,896600.0
2013-03-20 12:15:00,28.22,28.22,28.18,28.18,658800.0,22.9993,22.9993,22.9667,22.9667,658800.0
2013-03-20 12:20:00,28.18,28.21,28.18,28.19,729600.0,22.9667,22.9911,22.9667,22.9748,729600.0
2013-03-20 12:25:00,28.19,28.21,28.18,28.21,732800.0,22.9748,22.9911,22.9667,22.9911,732800.0
2013-03-20 12:30:00,28.2,28.23,28.2,28.23,298200.0,22.983,23.0074,22.983,23.0074,298200.0
2013-03-20 12:35:00,28.23,28.23,28.21,28.23,311000.0,23.0074,23.0074,22.9911,23.0074,311000.0
2013-03-20 12:40:00,28.22,28.25,28.22,28.24,676600.0,22.9993,23.0237,22.9993,23.0156,676600.0
2013-03-20 12:45:00,28.24,28.26,28.23,28.24,646800.0,23.0156,23.0319,23.0074,23.0156,646800.0
2013-03-20 12:50:00,28.25,28.26,28.24,28.24,352000.0,23.0237,23.0319,23.0156,23.0156,352000.0
2013-03-20 12:55:00,28.24,28.25,28.23,28.24,210400.0,23.0156,23.0237,23.0074,23.0156,210400.0
2013-03-20 13:00:00,28.25,28.26,28.24,28.25,320400.0,23.0237,23.0319,23.0156,23.0237,320400.0
2013-03-20 13:05:00,28.25,28.25,28.24,28.24,113000.0,23.0237,23.0237,23.0156,23.0156,113000.0
2013-03-20 13:10:00,28.24,28.25,28.24,28.25,74200.0,23.0156,23.0237,23.0156,23.0237,74200.0
2013-03-20 13:15:00,28.24,28.25,28.24,28.25,127600.0,23.0156,23.0237,23.0156,23.0237,127600.0
2013-03-20 13:20:00,28.25,28.25,28.24,28.25,212800.0,23.0237,23.0237,23.0156,23.0237,212800.0
2013-03-20 13:25:00,28.25,28.25,28.24,28.25,105000.0,23.0237,23.0237,23.0156,23.0237,105000.0
2013-03-20 13:30:00,28.24,28.25,28.23,28.24,715800.0,23.0156,23.0237,23.0074,23.0156,715800.0
2013-03-20 13:35:00,28.23,28.24,28.22,28.23,234600.0,23.0074,23.0156,22.9993,23.0074,234600.0
2013-03-20 13:40:00,28.23,28.24,28.22,28.24,422200.0,23.0074,23.0156,22.9993,23.0156,422200.0
2013-03-20 13:45:00,28.24,28.24,28.22,28.23,326200.0,23.0156,23.0156,22.9993,23.0074,326200.0
2013-03-20 13:50:00,28.23,28.24,28.22,28.24,482800.0,23.0074,23.0156,22.9993,23.0156,482800.0
2013-03-20 13:55:00,28.24,28.27,28.23,28.25,994400.0,23.0156,23.04,23.0074,23.0237,994400.0
2013-03-20 14:00:00,28.25,28.27,28.23,28.26,656200.0,23.0237,23.04,23.0074,23.0319,656200.0
2013-03-20 14:05:00,28.26,28.27,28.23,28.24,449200.0,23.0319,23.04,23.0074,23.0156,449200.0
2013-03-20 14:10:00,28.25,28.27,28.24,28.27,428600.0,23.0237,23.04,23.0156,23.04,428600.0
2013-03-20 14:15:00,28.27,28.3,28.26,28.3,456400.0,23.04,23.0645,23.0319,23.0645,456400.0
2013-03-20 14:20:00,28.29,28.4,28.29,28.37,1605600.0,23.0563,23.146,23.0563,23.1215,1605600.0
2013-03-20 14:25:00,28.37,28.39,28.33,28.36,1045600.0,23.1215,23.1378,23.0889,23.1134,1045600.0
2013-03-20 14:30:00,28.36,28.38,28.33,28.34,601200.0,23.1134,23.1297,23.0889,23.0971,601200.0
2013-03-20 14:35:00,28.34,28.37,28.33,28.36,999400.0,23.0971,23.1215,23.0889,23.1134,999400.0
2013-03-20 14:40:00,28.37,28.38,28.35,28.36,571000.0,23.1215,23.1297,23.1052,23.1134,571000.0
2013-03-20 14:45:00,28.37,28.38,28.35,28.35,498400.0,23.1215,23.1297,23.1052,23.1052,498400.0
2013-03-20 14:50:00,28.36,28.37,28.34,28.35,452800.0,23.1134,23.1215,23.0971,23.1052,452800.0
2013-03-20 14:55:00,28.35,28.35,28.32,28.33,602600.0,23.1052,23.1052,23.0808,23.0889,602600.0
2013-03-20 15:00:00,28.33,28.34,28.29,28.31,852000.0,23.0889,23.0971,23.0563,23.0726,852000.0
2013-03-20 15:05:00,28.32,28.33,28.29,28.3,757600.0,23.0808,23.0889,23.0563,23.0645,757600.0
2013-03-20 15:10:00,28.3,28.32,28.29,28.31,579800.0,23.0645,23.0808,23.0563,23.0726,579800.0
2013-03-20 15:15:00,28.31,28.33,28.3,28.33,381800.0,23.0726,23.0889,23.0645,23.0889,381800.0
2013-03-20 15:20:00,28.33,28.33,28.29,28.3,781400.0,23.0889,23.0889,23.0563,23.0645,781400.0
2013-03-20 15:25:00,28.3,28.31,28.28,28.3,751800.0,23.0645,23.0726,23.0482,23.0645,751800.0
2013-03-20 15:30:00,28.3,28.3,28.27,28.27,873000.0,23.0645,23.0645,23.04,23.04,873000.0
2013-03-20 15:35:00,28.27,28.31,28.27,28.29,1378600.0,23.04,23.0726,23.04,23.0563,1378600.0
2013-03-20 15:40:00,28.29,28.35,28.29,28.34,1146400.0,23.0563,23.1052,23.0563,23.0971,1146400.0
2013-03-20 15:45:00,28.34,28.34,28.31,28.33,1659800.0,23.0971,23.0971,23.0726,23.0889,1659800.0
2013-03-20 15:50:00,28.34,28.34,28.24,28.25,1962200.0,23.0971,23.0971,23.0156,23.0237,1962200.0
2013-03-20 15:55:00,28.25,28.32,28.23,28.3,4065200.0,23.0237,23.0808,23.0074,23.0645,4065200.0
2013-03-21 09:30:00,28.09,28.18,28.06,28.18,1010300.0,22.8933,22.9667,22.8689,22.9667,1010300.0
2013-03-21 09:35:00,28.18,28.22,28.14,28.2,637700.0,22.9667,22.9993,22.9341,22.983,637700.0
2013-03-21 09:40:00,28.2,28.22,28.17,28.2,492600.0,22.983,22.9993,22.9585,22.983,492600.0
2013-03-21 09:45:00,28.2,28.26,28.17,28.24,474200.0,22.983,23.0319,22.9585,23.0156,474200.0
2013-03-21 09:50:00,28.24,28.27,28.22,28.26,644100.0,23.0156,23.04,22.9993,23.0319,644100.0
2013-03-21 09:55:00,28.26,28.36,28.25,28.36,546300.0,23.0319,23.1134,23.0237,23.1134,546300.0
2013-03-21 10:00:00,28.35,28.36,28.25,28.25,650100.0,23.1052,23.1134,23.0237,23.0237,650100.0
2013-03-21 10:05:00,28.26,28.26,28.2,28.24,706700.0,23.0319,23.0319,22.983,23.0156,706700.0
2013-03-21 10:10:00,28.24,28.24,28.2,28.22,258300.0,23.0156,23.0156,22.983,22.9993,258300.0
2013-03-21 10:15:00,28.21,28.22,28.16,28.16,546800.0,22.9911,22.9993,22.9504,22.9504,546800.0
2013-03-21 10:20:00,28.16,28.16,28.11,28.16,588000.0,22.9504,22.9504,22.9096,22.9504,588000.0
2013-03-21 10:25:00,28.15,28.18,28.12,28.16,387800.0,22.9422,22.9667,22.9178,22.9504,387800.0
2013-03-21 10:30:00,28.17,28.19,28.15,28.19,329500.0,22.9585,22.9748,22.9422,22.9748,329500.0
2013-03-21 10:35:00,28.19,28.2,28.14,28.14,396300.0,22.9748,22.983,22.9341,22.9341,396300.0
2013-03-21 10:40:00,28.14,28.18,28.14,28.17,309300.0,22.9341,22.9667,22.9341,22.9585,309300.0
2013-03-21 10:45:00,28.17,28.19,28.15,28.16,280800.0,22.9585,22.9748,22.9422,22.9504,280800.0
2013-03-21 10:50:00,28.15,28.17,28.12,28.17,299900.0,22.9422,22.9585,22.9178,22.9585,299900.0
2013-03-21 10:55:00,28.16,28.18,28.14,28.17,229700.0,22.9504,22.9667,22.9341,22.9585,229700.0
2013-03-21 11:00:00,28.17,28.17,28.13,28.15,316700.0,22.9585,22.9585,22.9259,22.9422,316700.0
2013-03-21 11:05:00,28.15,28.18,28.14,28.15,237600.0,22.9422,22.9667,22.9341,22.9422,237600.0
2013-03-21 11:10:00,28.16,28.17,28.13,28.17,568300.0,22.9504,22.9585,22.9259,22.9585,568300.0
2013-03-21 11:15:00,28.17,28.21,28.16,28.21,257000.0,22.9585,22.9911,22.9504,22.9911,257000.0
2013-03-21 11:20:00,28.2,28.22,28.17,28.18,391200.0,22.983,22.9993,22.9585,22.9667,391200.0
2013-03-21 11:25:00,28.18,28.19,28.15,28.15,284900.0,22.9667,22.9748,22.9422,22.9422,284900.0
2013-03-21 11:30:00,28.15,28.18,28.14,28.16,338200.0,22.9422,22.9667,22.9341,22.9504,338200.0
2013-03-21 11:35:00,28.16,28.17,28.14,28.17,182900.0,22.9504,22.9585,22.9341,22.9585,182900.0
2013-03-21 11:40:00,28.16,28.21,28.16,28.21,208700.0,22.9504,22.9911,22.9504,22.9911,208700.0
2013-03-21 11:45:00,28.2,28.21,28.19,28.21,113300.0,22.983,22.9911,22.9748,22.9911,113300.0
2013-03-21 11:50:00,28.21,28.21,28.17,28.17,208500.0,22.9911,22.9911,22.9585,22.9585,208500.0
2013-03-21 11:55:00,28.18,28.19,28.16,28.18,105500.0,22.9667,22.9748,22.9504,22.9667,105500.0
2013-03-21 12:00:00,28.18,28.19,28.16,28.18,237600.0,22.9667,22.9748,22.9504,22.9667,237600.0
2013-03-21 12:05:00,28.17,28.18,28.14,28.14,222000.0,22.9585,22.9667,22.9341,22.9341,222000.0
2013-03-21 12:10:00,28.14,28.15,28.13,28.14,146000.0,22.9341,22.9422,22.9259,22.9341,146000.0
2013-03-21 12:15:00,28.14,28.15,28.13,28.13,144000.0,22.9341,22.9422,22.9259,22.9259,144000.0
2013-03-21 12:20:00,28.13,28.15,28.13,28.15,206600.0,22.9259,22.9422,22.9259,22.9422,206600.0
2013-03-21 12:25:00,28.15,28.15,28.11,28.12,300400.0,22.9422,22.9422,22.9096,22.9178,300400.0
2013-03-21 12:30:00,28.12,28.15,28.12,28.15,598400.0,22.9178,22.9422,22.9178,22.9422,598400.0
2013-03-21 12:35:00,28.15,28.15,28.14,28.15,80800.0,22.9422,22.9422,22.9341,22.9422,80800.0
2013-03-21 12:40:00,28.15,28.18,28.14,28.17,303500.0,22.9422,22.9667,22.9341,22.9585,303500.0
2013-03-21 12:45:00,28.17,28.17,28.16,28.17,199100.0,22.9585,22.9585,22.9504,22.9585,199100.0
2013-03-21 12:50:00,28.17,28.17,28.15,28.15,203100.0,22.9585,22.9585,22.9422,22.9422,203100.0
2013-03-21 12:55:00,28.15,28.16,28.14,28.15,224100.0,22.9422,22.9504,22.9341,22.9422,224100.0
2013-03-21 13:00:00,28.14,28.15,28.12,28.13,311200.0,22.9341,22.9422,22.9178,22.9259,311200.0
2013-03-21 13:05:00,28.13,28.14,28.12,28.14,171000.0,22.9259,22.9341,22.9178,22.9341,171000.0
2013-03-21 13:10:00,28.14,28.14,28.12,28.14,155200.0,22.9341,22.9341,22.9178,22.9341,155200.0
2013-03-21 13:15:00,28.14,28.14,28.11,28.13,466400.0,22.9341,22.9341,22.9096,22.9259,466400.0
2013-03-21 13:20:00,28.13,28.14,28.11,28.12,405100.0,22.9259,22.9341,22.9096,22.9178,405100.0
2013-03-21 13:25:00,28.12,28.13,28.11,28.12,263700.0,22.9178,22.9259,22.9096,22.9178,263700.0
2013-03-21 13:30:00,28.11,28.12,28.07,28.1,667000.0,22.9096,22.9178,22.877,22.9015,667000.0
2013-03-21 13:35:00,28.09,28.11,28.08,28.11,165400.0,22.8933,22.9096,22.8852,22.9096,165400.0
2013-03-21 13:40:00,28.11,28.11,28.07,28.07,520400.0,22.9096,22.9096,22.877,22.877,520400.0
2013-03-21 13:45:00,28.07,28.1,28.07,28.09,410700.0,22.877,22.9015,22.877,22.8933,410700.0
2013-03-21 13:50:00,28.09,28.09,28.07,28.08,286600.0,22.8933,22.8933,22.877,22.8852,286600.0
2013-03-21 13:55:00,28.08,28.1,28.07,28.1,341800.0,22.8852,22.9015,22.877,22.9015,341800.0
2013-03-21 14:00:00,28.09,28.1,28.05,28.06,658900.0,22.8933,22.9015,22.8607,22.8689,658900.0
2013-03-21 14:05:00,28.07,28.09,28.05,28.08,954800.0,22.877,22.8933,22.8607,22.8852,954800.0
2013-03-21 14:10:00,28.07,28.14,28.07,28.11,547100.0,22.877,22.9341,22.877,22.9096,547100.0
2013-03-21 14:15:00,28.1,28.13,28.09,28.12,400100.0,22.9015,22.9259,22.8933,22.9178,400100.0
2013-03-21 14:20:00,28.12,28.14,28.11,28.14,280400.0,22.9178,22.9341,22.9096,22.9341,280400.0
2013-03-21 14:25:00,28.14,28.15,28.1,28.12,377100.0,22.9341,22.9422,22.9015,22.9178,377100.0
2013-03-21 14:30:00,28.12,28.12,28.1,28.11,152600.0,22.9178,22.9178,22.9015,22.9096,152600.0
2013-03-21 14:35:00,28.1,28.11,28.09,28.09,139600.0,22.9015,22.9096,22.8933,22.8933,139600.0
2013-03-21 14:40:00,28.09,28.11,28.09,28.11,151200.0,22.8933,22.9096,22.8933,22.9096,151200.0
2013-03-21 14:45:00,28.11,28.12,28.1,28.11,184500.0,22.9096,22.9178,22.9015,22.9096,184500.0
2013-03-21 14:50:00,28.11,28.11,28.08,28.09,195900.0,22.9096,22.9096,22.8852,22.8933,195900.0
2013-03-21 14:55:00,28.09,28.11,28.08,28.11,165900.0,22.8933,22.9096,22.8852,22.9096,165900.0
2013-03-21 15:00:00,28.11,28.15,28.1,28.14,382500.0,22.9096,22.9422,22.9015,22.9341,382500.0
2013-03-21 15:05:00,28.14,28.16,28.12,28.16,546000.0,22.9341,22.9504,22.9178,22.9504,546000.0
2013-03-21 15:10:00,28.16,28.16,28.15,28.16,152300.0,22.9504,22.9504,22.9422,22.9504,152300.0
2013-03-21 15:15:00,28.16,28.16,28.12,28.14,498000.0,22.9504,22.9504,22.9178,22.9341,498000.0
2013-03-21 15:20:00,28.14,28.15,28.13,28.15,150100.0,22.9341,22.9422,22.9259,22.9422,150100.0
2013-03-21 15:25:00,28.15,28.19,28.15,28.18,258600.0,22.9422,22.9748,22.9422,22.9667,258600.0
2013-03-21 15:30:00,28.18,28.18,28.15,28.17,266900.0,22.9667,22.9667,22.9422,22.9585,266900.0
2013-03-21 15:35:00,28.17,28.17,28.16,28.17,327800.0,22.9585,22.9585,22.9504,22.9585,327800.0
2013-03-21 15:40:00,28.17,28.17,28.15,28.16,416300.0,22.9585,22.9585,22.9422,22.9504,416300.0
2013-03-21 15:45:00,28.16,28.16,28.13,28.14,905400.0,22.9504,22.9504,22.9259,22.9341,905400.0
2013-03-21 15:50:00,28.14,28.18,28.14,28.17,826400.0,22.9341,22.9667,22.9341,22.9585,826400.0
2013-03-21 15:55:00,28.17,28.17,28.1,28.11,1432000.0,22.9585,22.9585,22.9015,22.9096,1432000.0
2013-03-22 09:30:00,28.19,28.22,28.14,28.2,1060500.0,22.9748,22.9993,22.9341,22.983,1060500.0
2013-03-22 09:35:00,28.21,28.22,28.18,28.21,431100.0,22.9911,22.9993,22.9667,22.9911,431100.0
2013-03-22 09:40:00,28.21,28.21,28.13,28.15,520300.0,22.9911,22.9911,22.9259,22.9422,520300.0
2013-03-22 09:45:00,28.15,28.19,28.14,28.17,295100.0,22.9422,22.9748,22.9341,22.9585,295100.0
2013-03-22 09:50:00,28.16,28.18,28.15,28.17,149700.0,22.9504,22.9667,22.9422,22.9585,149700.0
2013-03-22 09:55:00,28.17,28.19,28.15,28.18,270000.0,22.9585,22.9748,22.9422,22.9667,270000.0
2013-03-22 10:00:00,28.18,28.2,28.15,28.16,370200.0,22.9667,22.983,22.9422,22.9504,370200.0
2013-03-22 10:05:00,28.16,28.18,28.12,28.18,376000.0,22.9504,22.9667,22.9178,22.9667,376000.0
2013-03-22 10:10:00,28.17,28.2,28.15,28.17,308500.0,22.9585,22.983,22.9422,22.9585,308500.0
2013-03-22 10:15:00,28.17,28.19,28.17,28.18,178100.0,22.9585,22.9748,22.9585,22.9667,178100.0
2013-03-22 10:20:00,28.18,28.21,28.15,28.15,438400.0,22.9667,22.9911,22.9422,22.9422,438400.0
2013-03-22 10:25:00,28.15,28.17,28.14,28.14,283600.0,22.9422,22.9585,22.9341,22.9341,283600.0
2013-03-22 10:30:00,28.14,28.17,28.12,28.15,253400.0,22.9341,22.9585,22.9178,22.9422,253400.0
2013-03-22 10:35:00,28.14,28.16,28.14,28.15,164000.0,22.9341,22.9504,22.9341,22.9422,164000.0
2013-03-22 10:40:00,28.15,28.16,28.14,28.16,297800.0,22.9422,22.9504,22.9341,22.9504,297800.0
2013-03-22 10:45:00,28.16,28.19,28.14,28.14,756700.0,22.9504,22.9748,22.9341,22.9341,756700.0
2013-03-22 10:50:00,28.14,28.17,28.14,28.15,372900.0,22.9341,22.9585,22.9341,22.9422,372900.0
2013-03-22 10:55:00,28.16,28.16,28.14,28.16,199000.0,22.9504,22.9504,22.9341,22.9504,199000.0
2013-03-22 11:00:00,28.15,28.16,28.13,28.16,341800.0,22.9422,22.9504,22.9259,22.9504,341800.0
2013-03-22 11:05:00,28.16,28.16,28.11,28.12,397200.0,22.9504,22.9504,22.9096,22.9178,397200.0
2013-03-22 11:10:00,28.12,28.13,28.1,28.13,586500.0,22.9178,22.9259,22.9015,22.9259,586500.0
2013-03-22 11:15:00,28.12,28.16,28.12,28.14,484900.0,22.9178,22.9504,22.9178,22.9341,484900.0
2013-03-22 11:20:00,28.15,28.16,28.13,28.15,219800.0,22.9422,22.9504,22.9259,22.9422,219800.0
2013-03-22 11:25:00,28.14,28.18,28.13,28.16,252200.0,22.9341,22.9667,22.9259,22.9504,252200.0
2013-03-22 11:30:00,28.16,28.17,28.14,28.14,243100.0,22.9504,22.9585,22.9341,22.9341,243100.0
2013-03-22 11:35:00,28.14,28.15,28.13,28.14,142100.0,22.9341,22.9422,22.9259,22.9341,142100.0
2013-03-22 11:40:00,28.13,28.14,28.12,28.13,75700.0,22.9259,22.9341,22.9178,22.9259,75700.0
2013-03-22 11:45:00,28.13,28.13,28.1,28.11,199500.0,22.9259,22.9259,22.9015,22.9096,199500.0
2013-03-22 11:50:00,28.11,28.13,28.1,28.12,334100.0,22.9096,22.9259,22.9015,22.9178,334100.0
2013-03-22 11:55:00,28.12,28.14,28.1,28.11,253000.0,22.9178,22.9341,22.9015,22.9096,253000.0
2013-03-22 12:00:00,28.11,28.12,28.1,28.1,233100.0,22.9096,22.9178,22.9015,22.9015,233100.0
2013-03-22 12:05:00,28.11,28.15,28.1,28.13,1611200.0,22.9096,22.9422,22.9015,22.9259,1611200.0
2013-03-22 12:10:00,28.13,28.14,28.11,28.12,493800.0,22.9259,22.9341,22.9096,22.9178,493800.0
2013-03-22 12:15:00,28.13,28.15,28.12,28.14,299800.0,22.9259,22.9422,22.9178,22.9341,299800.0
2013-03-22 12:20:00,28.14,28.15,28.13,28.14,160400.0,22.9341,22.9422,22.9259,22.9341,160400.0
2013-03-22 12:25:00,28.15,28.16,28.14,28.16,108800.0,22.9422,22.9504,22.9341,22.9504,108800.0
2013-03-22 12:30:00,28.15,28.18,28.15,28.17,214900.0,22.9422,22.9667,22.9422,22.9585,214900.0
2013-03-22 12:35:00,28.16,28.17,28.16,28.17,56100.0,22.9504,22.9585,22.9504,22.9585,56100.0
2013-03-22 12:40:00,28.17,28.2,28.16,28.2,430900.0,22.9585,22.983,22.9504,22.983,430900.0
2013-03-22 12:45:00,28.2,28.2,28.19,28.19,125400.0,22.983,22.983,22.9748,22.9748,125400.0
2013-03-22 12:50:00,28.19,28.25,28.19,28.24,331100.0,22.9748,23.0237,22.9748,23.0156,331100.0
2013-03-22 12:55:00,28.25,28.27,28.23,28.25,355400.0,23.0237,23.04,23.0074,23.0237,355400.0
2013-03-22 13:00:00,28.25,28.28,28.24,28.26,648100.0,23.0237,23.0482,23.0156,23.0319,648100.0
2013-03-22 13:05:00,28.26,28.27,28.25,28.25,307700.0,23.0319,23.04,23.0237,23.0237,307700.0
2013-03-22 13:10:00,28.26,28.28,28.24,28.27,538600.0,23.0319,23.0482,23.0156,23.04,538600.0
2013-03-22 13:15:00,28.28,28.29,28.27,28.28,150000.0,23.0482,23.0563,23.04,23.0482,150000.0
2013-03-22 13:20:00,28.29,28.3,28.27,28.3,164800.0,23.0563,23.0645,23.04,23.0645,164800.0
2013-03-22 13:25:00,28.29,28.32,28.29,28.31,252500.0,23.0563,23.0808,23.0563,23.0726,252500.0
2013-03-22 13:30:00,28.31,28.34,28.3,28.32,199600.0,23.0726,23.0971,23.0645,23.0808,199600.0
2013-03-22 13:35:00,28.32,28.32,28.28,28.3,141100.0,23.0808,23.0808,23.0482,23.0645,141100.0
2013-03-22 13:40:00,28.3,28.3,28.29,28.29,84100.0,23.0645,23.0645,23.0563,23.0563,84100.0
2013-03-22 13:45:00,28.29,28.3,28.28,28.29,147500.0,23.0563,23.0645,23.0482,23.0563,147500.0
2013-03-22 13:50:00,28.29,28.3,28.28,28.29,88000.0,23.0563,23.0645,23.0482,23.0563,88000.0
2013-03-22 13:55:00,28.29,28.3,28.26,28.27,167200.0,23.0563,23.0645,23.0319,23.04,167200.0
2013-03-22 14:00:00,28.27,28.27,28.25,28.27,338700.0,23.04,23.04,23.0237,23.04,338700.0
2013-03-22 14:05:00,28.26,28.27,28.23,28.24,285100.0,23.0319,23.04,23.0074,23.0156,285100.0
2013-03-22 14:10:00,28.25,28.26,28.24,28.25,110100.0,23.0237,23.0319,23.0156,23.0237,110100.0
2013-03-22 14:15:00,28.25,28.26,28.24,28.25,130400.0,23.0237,23.0319,23.0156,23.0237,130400.0
2013-03-22 14:20:00,28.25,28.27,28.25,28.26,161200.0,23.0237,23.04,23.0237,23.0319,161200.0
2013-03-22 14:25:00,28.25,28.25,28.23,28.24,139800.0,23.0237,23.0237,23.0074,23.0156,139800.0
2013-03-22 14:30:00,28.25,28.25,28.23,28.24,465200.0,23.0237,23.0237,23.0074,23.0156,465200.0
2013-03-22 14:35:00,28.25,28.27,28.24,28.26,97300.0,23.0237,23.04,23.0156,23.0319,97300.0
2013-03-22 14:40:00,28.27,28.28,28.22,28.23,730300.0,23.04,23.0482,22.9993,23.0074,730300.0
2013-03-22 14:45:00,28.24,28.25,28.23,28.24,208400.0,23.0156,23.0237,23.0074,23.0156,208400.0
2013-03-22 14:50:00,28.24,28.26,28.23,28.25,253800.0,23.0156,23.0319,23.0074,23.0237,253800.0
2013-03-22 14:55:00,28.25,28.25,28.23,28.23,102200.0,23.0237,23.0237,23.0074,23.0074,102200.0
2013-03-22 15:00:00,28.23,28.25,28.21,28.23,260700.0,23.0074,23.0237,22.9911,23.0074,260700.0
2013-03-22 15:05:00,28.23,28.23,28.19,28.2,263600.0,23.0074,23.0074,22.9748,22.983,263600.0
2013-03-22 15:10:00,28.21,28.22,28.19,28.21,726600.0,22.9911,22.9993,22.9748,22.9911,726600.0
2013-03-22 15:15:00,28.22,28.22,28.18,28.19,223800.0,22.9993,22.9993,22.9667,22.9748,223800.0
2013-03-22 15:20:00,28.19,28.22,28.18,28.21,529800.0,22.9748,22.9993,22.9667,22.9911,529800.0
2013-03-22 15:25:00,28.22,28.23,28.21,28.22,377400.0,22.9993,23.0074,22.9911,22.9993,377400.0
2013-03-22 15:30:00,28.22,28.24,28.22,28.24,192700.0,22.9993,23.0156,22.9993,23.0156,192700.0
2013-03-22 15:35:00,28.23,28.25,28.22,28.22,326800.0,23.0074,23.0237,22.9993,22.9993,326800.0
2013-03-22 15:40:00,28.22,28.23,28.22,28.23,139800.0,22.9993,23.0074,22.9993,23.0074,139800.0
2013-03-22 15:45:00,28.22,28.25,28.19,28.2,656300.0,22.9993,23.0237,22.9748,22.983,656300.0
2013-03-22 15:50:00,28.2,28.21,28.18,28.19,308400.0,22.983,22.9911,22.9667,22.9748,308400.0
2013-03-22 15:55:00,28.18,28.26,28.17,28.25,1444700.0,22.9667,23.0319,22.9585,23.0237,1444700.0
2013-03-25 09:30:00,28.3,28.35,28.2,28.21,755700.0,23.0645,23.1052,22.983,22.9911,755700.0
2013-03-25 09:35:00,28.21,28.31,28.21,28.28,306400.0,22.9911,23.0726,22.9911,23.0482,306400.0
2013-03-25 09:40:00,28.28,28.29,28.22,28.22,272000.0,23.0482,23.0563,22.9993,22.9993,272000.0
2013-03-25 09:45:00,28.23,28.26,28.21,28.25,385800.0,23.0074,23.0319,22.9911,23.0237,385800.0
2013-03-25 09:50:00,28.25,28.25,28.21,28.23,352600.0,23.0237,23.0237,22.9911,23.0074,352600.0
2013-03-25 09:55:00,28.23,28.28,28.22,28.26,440500.0,23.0074,23.0482,22.9993,23.0319,440500.0
2013-03-25 10:00:00,28.26,28.28,28.23,28.23,376500.0,23.0319,23.0482,23.0074,23.0074,376500.0
2013-03-25 10:05:00,28.24,28.24,28.22,28.22,266600.0,23.0156,23.0156,22.9993,22.9993,266600.0
2013-03-25 10:10:00,28.23,28.23,28.18,28.18,272400.0,23.0074,23.0074,22.9667,22.9667,272400.0
2013-03-25 10:15:00,28.19,28.2,28.16,28.17,341200.0,22.9748,22.983,22.9504,22.9585,341200.0
2013-03-25 10:20:00,28.17,28.17,28.12,28.12,462100.0,22.9585,22.9585,22.9178,22.9178,462100.0
2013-03-25 10:25:00,28.13,28.15,28.11,28.15,355800.0,22.9259,22.9422,22.9096,22.9422,355800.0
2013-03-25 10:30:00,28.14,28.18,28.13,28.18,238800.0,22.9341,22.9667,22.9259,22.9667,238800.0
2013-03-25 10:35:00,28.18,28.18,28.14,28.14,274400.0,22.9667,22.9667,22.9341,22.9341,274400.0
2013-03-25 10:40:00,28.14,28.15,28.11,28.12,249200.0,22.9341,22.9422,22.9096,22.9178,249200.0
2013-03-25 10:45:00,28.12,28.15,28.08,28.14,575400.0,22.9178,22.9422,22.8852,22.9341,575400.0
2013-03-25 10:50:00,28.14,28.17,28.12,28.15,584400.0,22.9341,22.9585,22.9178,22.9422,584400.0
2013-03-25 10:55:00,28.14,28.15,28.08,28.09,551200.0,22.9341,22.9422,22.8852,22.8933,551200.0
2013-03-25 11:00:00,28.1,28.1,28.05,28.06,736900.0,22.9015,22.9015,22.8607,22.8689,736900.0
2013-03-25 11:05:00,28.05,28.08,28.05,28.08,466600.0,22.8607,22.8852,22.8607,22.8852,466600.0
2013-03-25 11:10:00,28.08,28.08,28.05,28.05,252900.0,22.8852,22.8852,22.8607,22.8607,252900.0
2013-03-25 11:15:00,28.05,28.06,27.97,27.97,1039300.0,22.8607,22.8689,22.7955,22.7955,1039300.0
2013-03-25 11:20:00,27.97,28.01,27.96,28.0,861700.0,22.7955,22.8281,22.7874,22.82,861700.0
2013-03-25 11:25:00,28.01,28.07,28.0,28.06,1188400.0,22.8281,22.877,22.82,22.8689,1188400.0
2013-03-25 11:30:00,28.05,28.06,28.04,28.05,676100.0,22.8607,22.8689,22.8526,22.8607,676100.0
2013-03-25 11:35:00,28.05,28.07,28.05,28.06,282700.0,22.8607,22.877,22.8607,22.8689,282700.0
2013-03-25 11:40:00,28.07,28.11,28.06,28.1,417200.0,22.877,22.9096,22.8689,22.9015,417200.0
2013-03-25 11:45:00,28.09,28.13,28.08,28.11,380400.0,22.8933,22.9259,22.8852,22.9096,380400.0
2013-03-25 11:50:00,28.12,28.12,28.09,28.11,666600.0,22.9178,22.9178,22.8933,22.9096,666600.0
2013-03-25 11:55:00,28.11,28.11,28.1,28.11,105300.0,22.9096,22.9096,22.9015,22.9096,105300.0
2013-03-25 12:00:00,28.1,28.11,28.09,28.11,228600.0,22.9015,22.9096,22.8933,22.9096,228600.0
2013-03-25 12:05:00,28.1,28.11,28.08,28.1,310800.0,22.9015,22.9096,22.8852,22.9015,310800.0
2013-03-25 12:10:00,28.1,28.1,28.05,28.1,472000.0,22.9015,22.9015,22.8607,22.9015,472000.0
2013-03-25 12:15:00,28.1,28.12,28.08,28.09,184900.0,22.9015,22.9178,22.8852,22.8933,184900.0
2013-03-25 12:20:00,28.09,28.09,28.07,28.08,163100.0,22.8933,22.8933,22.877,22.8852,163100.0
2013-03-25 12:25:00,28.08,28.1,28.05,28.06,515300.0,22.8852,22.9015,22.8607,22.8689,515300.0
2013-03-25 12:30:00,28.06,28.09,28.05,28.06,562800.0,22.8689,22.8933,22.8607,22.8689,562800.0
2013-03-25 12:35:00,28.05,28.11,28.05,28.11,667900.0,22.8607,22.9096,22.8607,22.9096,667900.0
2013-03-25 12:40:00,28.1,28.13,28.1,28.13,522200.0,22.9015,22.9259,22.9015,22.9259,522200.0
2013-03-25 12:45:00,28.13,28.13,28.11,28.12,372900.0,22.9259,22.9259,22.9096,22.9178,372900.0
2013-03-25 12:50:00,28.12,28.13,28.1,28.1,409600.0,22.9178,22.9259,22.9015,22.9015,409600.0
2013-03-25 12:55:00,28.11,28.11,28.08,28.08,352400.0,22.9096,22.9096,22.8852,22.8852,352400.0
2013-03-25 13:00:00,28.08,28.08,28.04,28.08,483400.0,22.8852,22.8852,22.8526,22.8852,483400.0
2013-03-25 13:05:00,28.08,28.08,28.05,28.06,543100.0,22.8852,22.8852,22.8607,22.8689,543100.0
2013-03-25 13:10:00,28.06,28.08,28.04,28.06,383800.0,22.8689,22.8852,22.8526,22.8689,383800.0
2013-03-25 13:15:00,28.06,28.12,28.06,28.1,1258200.0,22.8689,22.9178,22.8689,22.9015,1258200.0
2013-03-25 13:20:00,28.11,28.15,28.1,28.14,368000.0,22.9096,22.9422,22.9015,22.9341,368000.0
2013-03-25 13:25:00,28.14,28.16,28.11,28.11,439200.0,22.9341,22.9504,22.9096,22.9096,439200.0
2013-03-25 13:30:00,28.11,28.12,28.1,28.1,310500.0,22.9096,22.9178,22.9015,22.9015,310500.0
2013-03-25 13:35:00,28.1,28.15,28.09,28.14,926700.0,22.9015,22.9422,22.8933,22.9341,926700.0
2013-03-25 13:40:00,28.15,28.21,28.13,28.17,1289900.0,22.9422,22.9911,22.9259,22.9585,1289900.0
2013-03-25 13:45:00,28.17,28.25,28.16,28.23,892500.0,22.9585,23.0237,22.9504,23.0074,892500.0
2013-03-25 13:50:00,28.24,28.29,28.23,28.25,699400.0,23.0156,23.0563,23.0074,23.0237,699400.0
2013-03-25 13:55:00,28.25,28.3,28.23,28.24,489100.0,23.0237,23.0645,23.0074,23.0156,489100.0
2013-03-25 14:00:00,28.24,28.25,28.19,28.21,410000.0,23.0156,23.0237,22.9748,22.9911,410000.0
2013-03-25 14:05:00,28.21,28.25,28.21,28.24,170100.0,22.9911,23.0237,22.9911,23.0156,170100.0
2013-03-25 14:10:00,28.25,28.25,28.19,28.2,260800.0,23.0237,23.0237,22.9748,22.983,260800.0
2013-03-25 14:15:00,28.19,28.23,28.19,28.22,162600.0,22.9748,23.0074,22.9748,22.9993,162600.0
2013-03-25 14:20:00,28.22,28.24,28.2,28.2,180400.0,22.9993,23.0156,22.983,22.983,180400.0
2013-03-25 14:25:00,28.2,28.21,28.18,28.19,168900.0,22.983,22.9911,22.9667,22.9748,168900.0
2013-03-25 14:30:00,28.18,28.19,28.16,28.18,269300.0,22.9667,22.9748,22.9504,22.9667,269300.0
2013-03-25 14:35:00,28.18,28.19,28.13,28.15,335200.0,22.9667,22.9748,22.9259,22.9422,335200.0
2013-03-25 14:40:00,28.15,28.18,28.15,28.17,288200.0,22.9422,22.9667,22.9422,22.9585,288200.0
2013-03-25 14:45:00,28.17,28.17,28.14,28.15,202800.0,22.9585,22.9585,22.9341,22.9422,202800.0
2013-03-25 14:50:00,28.15,28.16,28.14,28.16,122600.0,22.9422,22.9504,22.9341,22.9504,122600.0
2013-03-25 14:55:00,28.16,28.17,28.15,28.16,181500.0,22.9504,22.9585,22.9422,22.9504,181500.0
2013-03-25 15:00:00,28.17,28.17,28.13,28.17,426300.0,22.9585,22.9585,22.9259,22.9585,426300.0
2013-03-25 15:05:00,28.16,28.18,28.13,28.14,417700.0,22.9504,22.9667,22.9259,22.9341,417700.0
2013-03-25 15:10:00,28.13,28.16,28.13,28.16,270500.0,22.9259,22.9504,22.9259,22.9504,270500.0
2013-03-25 15:15:00,28.16,28.16,28.13,28.13,250400.0,22.9504,22.9504,22.9259,22.9259,250400.0
2013-03-25 15:20:00,28.13,28.16,28.1,28.12,463300.0,22.9259,22.9504,22.9015,22.9178,463300.0
2013-03-25 15:25:00,28.12,28.13,28.1,28.11,298800.0,22.9178,22.9259,22.9015,22.9096,298800.0
2013-03-25 15:30:00,28.12,28.15,28.1,28.14,376500.0,22.9178,22.9422,22.9015,22.9341,376500.0
2013-03-25 15:35:00,28.14,28.17,28.12,28.13,800600.0,22.9341,22.9585,22.9178,22.9259,800600.0
2013-03-25 15:40:00,28.13,28.14,28.12,28.12,211600.0,22.9259,22.9341,22.9178,22.9178,211600.0
2013-03-25 15:45:00,28.12,28.13,28.09,28.1,595500.0,22.9178,22.9259,22.8933,22.9015,595500.0
2013-03-25 15:50:00,28.11,28.15,28.08,28.14,1049900.0,22.9096,22.9422,22.8852,22.9341,1049900.0
2013-03-25 15:55:00,28.15,28.19,28.15,28.16,1540700.0,22.9422,22.9748,22.9422,22.9504,1540700.0
2013-03-26 09:30:00,28.29,28.34,28.23,28.31,831800.0,23.0563,23.0971,23.0074,23.0726,831800.0
2013-03-26 09:35:00,28.32,28.32,28.21,28.24,446300.0,23.0808,23.0808,22.9911,23.0156,446300.0
2013-03-26 09:40:00,28.25,28.29,28.24,28.28,351500.0,23.0237,23.0563,23.0156,23.0482,351500.0
2013-03-26 09:45:00,28.28,28.3,28.25,28.28,403800.0,23.0482,23.0645,23.0237,23.0482,403800.0
2013-03-26 09:50:00,28.29,28.32,28.28,28.29,492900.0,23.0563,23.0808,23.0482,23.0563,492900.0
2013-03-26 09:55:00,28.29,28.32,28.27,28.29,396400.0,23.0563,23.0808,23.04,23.0563,396400.0
2013-03-26 10:00:00,28.29,28.3,28.25,28.28,524400.0,23.0563,23.0645,23.0237,23.0482,524400.0
2013-03-26 10:05:00,28.29,28.29,28.25,28.28,265300.0,23.0563,23.0563,23.0237,23.0482,265300.0
2013-03-26 10:10:00,28.28,28.29,28.25,28.28,404700.0,23.0482,23.0563,23.0237,23.0482,404700.0
2013-03-26 10:15:00,28.28,28.3,28.26,28.29,404200.0,23.0482,23.0645,23.0319,23.0563,404200.0
2013-03-26 10:20:00,28.29,28.3,28.27,28.29,262700.0,23.0563,23.0645,23.04,23.0563,262700.0
2013-03-26 10:25:00,28.29,28.29,28.26,28.29,247100.0,23.0563,23.0563,23.0319,23.0563,247100.0
2013-03-26 10:30:00,28.29,28.3,28.26,28.26,410200.0,23.0563,23.0645,23.0319,23.0319,410200.0
2013-03-26 10:35:00,28.27,28.28,28.26,28.27,177400.0,23.04,23.0482,23.0319,23.04,177400.0
2013-03-26 10:40:00,28.28,28.28,28.22,28.22,280000.0,23.0482,23.0482,22.9993,22.9993,280000.0
2013-03-26 10:45:00,28.22,28.25,28.2,28.23,446800.0,22.9993,23.0237,22.983,23.0074,446800.0
2013-03-26 10:50:00,28.23,28.27,28.23,28.27,274000.0,23.0074,23.04,23.0074,23.04,274000.0
2013-03-26 10:55:00,28.26,28.29,28.25,28.26,426600.0,23.0319,23.0563,23.0237,23.0319,426600.0
2013-03-26 11:00:00,28.27,28.28,28.25,28.27,335000.0,23.04,23.0482,23.0237,23.04,335000.0
2013-03-26 11:05:00,28.27,28.29,28.25,28.25,380500.0,23.04,23.0563,23.0237,23.0237,380500.0
2013-03-26 11:10:00,28.25,28.27,28.25,28.26,293400.0,23.0237,23.04,23.0237,23.0319,293400.0
2013-03-26 11:15:00,28.26,28.27,28.25,28.26,163900.0,23.0319,23.04,23.0237,23.0319,163900.0
2013-03-26 11:20:00,28.27,28.27,28.26,28.26,83700.0,23.04,23.04,23.0319,23.0319,83700.0
2013-03-26 11:25:00,28.26,28.27,28.26,28.26,133000.0,23.0319,23.04,23.0319,23.0319,133000.0
2013-03-26 11:30:00,28.26,28.27,28.25,28.26,198200.0,23.0319,23.04,23.0237,23.0319,198200.0
2013-03-26 11:35:00,28.26,28.27,28.25,28.27,108300.0,23.0319,23.04,23.0237,23.04,108300.0
2013-03-26 11:40:00,28.27,28.27,28.26,28.26,89700.0,23.04,23.04,23.0319,23.0319,89700.0
2013-03-26 11:45:00,28.27,28.27,28.26,28.27,58800.0,23.04,23.04,23.0319,23.04,58800.0
2013-03-26 11:50:00,28.26,28.27,28.23,28.26,358600.0,23.0319,23.04,23.0074,23.0319,358600.0
2013-03-26 11:55:00,28.25,28.26,28.24,28.25,361800.0,23.0237,23.0319,23.0156,23.0237,361800.0
2013-03-26 12:00:00,28.25,28.26,28.24,28.25,136800.0,23.0237,23.0319,23.0156,23.0237,136800.0
2013-03-26 12:05:00,28.24,28.25,28.23,28.23,100000.0,23.0156,23.0237,23.0074,23.0074,100000.0
2013-03-26 12:10:00,28.23,28.24,28.2,28.2,378400.0,23.0074,23.0156,22.983,22.983,378400.0
2013-03-26 12:15:00,28.21,28.21,28.16,28.16,240200.0,22.9911,22.9911,22.9504,22.9504,240200.0
2013-03-26 12:20:00,28.16,28.17,28.15,28.15,141400.0,22.9504,22.9585,22.9422,22.9422,141400.0
2013-03-26 12:25:00,28.15,28.17,28.13,28.17,412100.0,22.9422,22.9585,22.9259,22.9585,412100.0
2013-03-26 12:30:00,28.17,28.18,28.15,28.17,319600.0,22.9585,22.9667,22.9422,22.9585,319600.0
2013-03-26 12:35:00,28.17,28.17,28.14,28.14,295900.0,22.9585,22.9585,22.9341,22.9341,295900.0
2013-03-26 12:40:00,28.14,28.16,28.12,28.14,476400.0,22.9341,22.9504,22.9178,22.9341,476400.0
2013-03-26 12:45:00,28.14,28.14,28.12,28.13,134100.0,22.9341,22.9341,22.9178,22.9259,134100.0
2013-03-26 12:50:00,28.12,28.14,28.11,28.13,213300.0,22.9178,22.9341,22.9096,22.9259,213300.0
2013-03-26 12:55:00,28.13,28.13,28.12,28.12,87200.0,22.9259,22.9259,22.9178,22.9178,87200.0
2013-03-26 13:00:00,28.12,28.15,28.12,28.14,164600.0,22.9178,22.9422,22.9178,22.9341,164600.0
2013-03-26 13:05:00,28.14,28.15,28.12,28.14,663800.0,22.9341,22.9422,22.9178,22.9341,663800.0
2013-03-26 13:10:00,28.13,28.16,28.13,28.16,236800.0,22.9259,22.9504,22.9259,22.9504,236800.0
2013-03-26 13:15:00,28.16,28.16,28.13,28.14,141500.0,22.9504,22.9504,22.9259,22.9341,141500.0
2013-03-26 13:20:00,28.14,28.16,28.13,28.16,256300.0,22.9341,22.9504,22.9259,22.9504,256300.0
2013-03-26 13:25:00,28.16,28.16,28.13,28.14,249800.0,22.9504,22.9504,22.9259,22.9341,249800.0
2013-03-26 13:30:00,28.13,28.15,28.13,28.14,250900.0,22.9259,22.9422,22.9259,22.9341,250900.0
2013-03-26 13:35:00,28.14,28.17,28.13,28.13,363900.0,22.9341,22.9585,22.9259,22.9259,363900.0
2013-03-26 13:40:00,28.14,28.15,28.13,28.14,139800.0,22.9341,22.9422,22.9259,22.9341,139800.0
2013-03-26 13:45:00,28.14,28.16,28.14,28.16,130700.0,22.9341,22.9504,22.9341,22.9504,130700.0
2013-03-26 13:50:00,28.16,28.18,28.15,28.17,199500.0,22.9504,22.9667,22.9422,22.9585,199500.0
2013-03-26 13:55:00,28.16,28.18,28.15,28.16,156400.0,22.9504,22.9667,22.9422,22.9504,156400.0
2013-03-26 14:00:00,28.15,28.16,28.15,28.15,77900.0,22.9422,22.9504,22.9422,22.9422,77900.0
2013-03-26 14:05:00,28.16,28.16,28.14,28.14,129400.0,22.9504,22.9504,22.9341,22.9341,129400.0
2013-03-26 14:10:00,28.14,28.16,28.13,28.15,438400.0,22.9341,22.9504,22.9259,22.9422,438400.0
2013-03-26 14:15:00,28.14,28.16,28.14,28.14,223700.0,22.9341,22.9504,22.9341,22.9341,223700.0
2013-03-26 14:20:00,28.15,28.16,28.14,28.14,136700.0,22.9422,22.9504,22.9341,22.9341,136700.0
2013-03-26 14:25:00,28.14,28.16,28.14,28.14,300700.0,22.9341,22.9504,22.9341,22.9341,300700.0
2013-03-26 14:30:00,28.15,28.15,28.12,28.12,360000.0,22.9422,22.9422,22.9178,22.9178,360000.0
2013-03-26 14:35:00,28.13,28.14,28.13,28.14,187000.0,22.9259,22.9341,22.9259,22.9341,187000.0
2013-03-26 14:40:00,28.14,28.14,28.13,28.14,278600.0,22.9341,22.9341,22.9259,22.9341,278600.0
2013-03-26 14:45:00,28.13,28.15,28.13,28.14,477200.0,22.9259,22.9422,22.9259,22.9341,477200.0
2013-03-26 14:50:00,28.14,28.14,28.13,28.14,276400.0,22.9341,22.9341,22.9259,22.9341,276400.0
2013-03-26 14:55:00,28.14,28.17,28.14,28.16,449100.0,22.9341,22.9585,22.9341,22.9504,449100.0
2013-03-26 15:00:00,28.15,28.19,28.15,28.17,683500.0,22.9422,22.9748,22.9422,22.9585,683500.0
2013-03-26 15:05:00,28.17,28.17,28.15,28.15,277100.0,22.9585,22.9585,22.9422,22.9422,277100.0
2013-03-26 15:10:00,28.16,28.17,28.15,28.17,218800.0,22.9504,22.9585,22.9422,22.9585,218800.0
2013-03-26 15:15:00,28.17,28.19,28.15,28.15,646000.0,22.9585,22.9748,22.9422,22.9422,646000.0
2013-03-26 15:20:00,28.15,28.18,28.15,28.16,546900.0,22.9422,22.9667,22.9422,22.9504,546900.0
2013-03-26 15:25:00,28.17,28.18,28.16,28.17,272500.0,22.9585,22.9667,22.9504,22.9585,272500.0
2013-03-26 15:30:00,28.17,28.19,28.16,28.18,614600.0,22.9585,22.9748,22.9504,22.9667,614600.0
2013-03-26 15:35:00,28.19,28.2,28.17,28.19,522300.0,22.9748,22.983,22.9585,22.9748,522300.0
2013-03-26 15:40:00,28.19,28.19,28.17,28.18,349400.0,22.9748,22.9748,22.9585,22.9667,349400.0
2013-03-26 15:45:00,28.17,28.19,28.17,28.18,344300.0,22.9585,22.9748,22.9585,22.9667,344300.0
2013-03-26 15:50:00,28.18,28.19,28.13,28.13,680800.0,22.9667,22.9748,22.9259,22.9259,680800.0
2013-03-26 15:55:00,28.14,28.16,28.11,28.15,1959400.0,22.9341,22.9504,22.9096,22.9422,1959400.0
2013-03-27 09:30:00,28.14,28.15,28.08,28.11,1107600.0,22.9341,22.9422,22.8852,22.9096,1107600.0
2013-03-27 09:35:00,28.12,28.14,28.08,28.11,786300.0,22.9178,22.9341,22.8852,22.9096,786300.0
2013-03-27 09:40:00,28.11,28.14,28.11,28.14,311600.0,22.9096,22.9341,22.9096,22.9341,311600.0
2013-03-27 09:45:00,28.13,28.14,28.13,28.13,291600.0,22.9259,22.9341,22.9259,22.9259,291600.0
2013-03-27 09:50:00,28.13,28.16,28.13,28.15,555100.0,22.9259,22.9504,22.9259,22.9422,555100.0
2013-03-27 09:55:00,28.16,28.25,28.15,28.2,883200.0,22.9504,23.0237,22.9422,22.983,883200.0
2013-03-27 10:00:00,28.19,28.22,28.17,28.21,370800.0,22.9748,22.9993,22.9585,22.9911,370800.0
2013-03-27 10:05:00,28.21,28.22,28.2,28.21,334500.0,22.9911,22.9993,22.983,22.9911,334500.0
2013-03-27 10:10:00,28.2,28.21,28.19,28.21,517300.0,22.983,22.9911,22.9748,22.9911,517300.0
2013-03-27 10:15:00,28.2,28.21,28.17,28.19,795600.0,22.983,22.9911,22.9585,22.9748,795600.0
2013-03-27 10:20:00,28.18,28.2,28.17,28.19,408400.0,22.9667,22.983,22.9585,22.9748,408400.0
2013-03-27 10:25:00,28.18,28.21,28.18,28.19,196800.0,22.9667,22.9911,22.9667,22.9748,196800.0
2013-03-27 10:30:00,28.18,28.21,28.18,28.2,325600.0,22.9667,22.9911,22.9667,22.983,325600.0
2013-03-27 10:35:00,28.2,28.23,28.2,28.23,319200.0,22.983,23.0074,22.983,23.0074,319200.0
2013-03-27 10:40:00,28.22,28.25,28.21,28.23,475600.0,22.9993,23.0237,22.9911,23.0074,475600.0
2013-03-27 10:45:00,28.23,28.25,28.23,28.23,246900.0,23.0074,23.0237,23.0074,23.0074,246900.0
2013-03-27 10:50:00,28.23,28.24,28.22,28.24,349200.0,23.0074,23.0156,22.9993,23.0156,349200.0
2013-03-27 10:55:00,28.24,28.25,28.23,28.23,132700.0,23.0156,23.0237,23.0074,23.0074,132700.0
2013-03-27 11:00:00,28.24,28.26,28.24,28.24,235100.0,23.0156,23.0319,23.0156,23.0156,235100.0
2013-03-27 11:05:00,28.25,28.25,28.21,28.23,355600.0,23.0237,23.0237,22.9911,23.0074,355600.0
2013-03-27 11:10:00,28.23,28.27,28.22,28.25,255300.0,23.0074,23.04,22.9993,23.0237,255300.0
2013-03-27 11:15:00,28.25,28.32,28.25,28.31,570600.0,23.0237,23.0808,23.0237,23.0726,570600.0
2013-03-27 11:20:00,28.32,28.33,28.3,28.32,960600.0,23.0808,23.0889,23.0645,23.0808,960600.0
2013-03-27 11:25:00,28.32,28.33,28.29,28.32,385800.0,23.0808,23.0889,23.0563,23.0808,385800.0
2013-03-27 11:30:00,28.32,28.35,28.29,28.34,429000.0,23.0808,23.1052,23.0563,23.0971,429000.0
2013-03-27 11:35:00,28.35,28.37,28.34,28.37,297200.0,23.1052,23.1215,23.0971,23.1215,297200.0
2013-03-27 11:40:00,28.37,28.38,28.36,28.37,203900.0,23.1215,23.1297,23.1134,23.1215,203900.0
2013-03-27 11:45:00,28.36,28.39,28.36,28.37,247100.0,23.1134,23.1378,23.1134,23.1215,247100.0
2013-03-27 11:50:00,28.38,28.38,28.34,28.34,369100.0,23.1297,23.1297,23.0971,23.0971,369100.0
2013-03-27 11:55:00,28.35,28.37,28.34,28.35,248500.0,23.1052,23.1215,23.0971,23.1052,248500.0
2013-03-27 12:00:00,28.35,28.35,28.33,28.33,90700.0,23.1052,23.1052,23.0889,23.0889,90700.0
2013-03-27 12:05:00,28.34,28.34,28.31,28.31,232700.0,23.0971,23.0971,23.0726,23.0726,232700.0
2013-03-27 12:10:00,28.32,28.33,28.29,28.29,754300.0,23.0808,23.0889,23.0563,23.0563,754300.0
2013-03-27 12:15:00,28.29,28.3,28.28,28.29,218600.0,23.0563,23.0645,23.0482,23.0563,218600.0
2013-03-27 12:20:00,28.28,28.3,28.27,28.29,215100.0,23.0482,23.0645,23.04,23.0563,215100.0
2013-03-27 12:25:00,28.3,28.3,28.27,28.28,162800.0,23.0645,23.0645,23.04,23.0482,162800.0
2013-03-27 12:30:00,28.28,28.29,28.27,28.28,208300.0,23.0482,23.0563,23.04,23.0482,208300.0
2013-03-27 12:35:00,28.28,28.31,28.27,28.3,291700.0,23.0482,23.0726,23.04,23.0645,291700.0
2013-03-27 12:40:00,28.3,28.31,28.26,28.28,341100.0,23.0645,23.0726,23.0319,23.0482,341100.0
2013-03-27 12:45:00,28.28,28.29,28.24,28.26,316500.0,23.0482,23.0563,23.0156,23.0319,316500.0
2013-03-27 12:50:00,28.25,28.27,28.24,28.26,190200.0,23.0237,23.04,23.0156,23.0319,190200.0
2013-03-27 12:55:00,28.27,28.28,28.26,28.28,71100.0,23.04,23.0482,23.0319,23.0482,71100.0
2013-03-27 13:00:00,28.28,28.28,28.26,28.28,205800.0,23.0482,23.0482,23.0319,23.0482,205800.0
2013-03-27 13:05:00,28.27,28.28,28.24,28.26,233400.0,23.04,23.0482,23.0156,23.0319,233400.0
2013-03-27 13:10:00,28.25,28.28,28.24,28.28,335400.0,23.0237,23.0482,23.0156,23.0482,335400.0
2013-03-27 13:15:00,28.27,28.3,28.26,28.28,279100.0,23.04,23.0645,23.0319,23.0482,279100.0
2013-03-27 13:20:00,28.28,28.29,28.27,28.28,158700.0,23.0482,23.0563,23.04,23.0482,158700.0
2013-03-27 13:25:00,28.28,28.32,28.28,28.29,653200.0,23.0482,23.0808,23.0482,23.0563,653200.0
2013-03-27 13:30:00,28.29,28.31,28.27,28.3,158500.0,23.0563,23.0726,23.04,23.0645,158500.0
2013-03-27 13:35:00,28.3,28.32,28.3,28.31,110700.0,23.0645,23.0808,23.0645,23.0726,110700.0
2013-03-27 13:40:00,28.32,28.33,28.31,28.32,120900.0,23.0808,23.0889,23.0726,23.0808,120900.0
2013-03-27 13:45:00,28.33,28.33,28.31,28.33,111600.0,23.0889,23.0889,23.0726,23.0889,111600.0
2013-03-27 13:50:00,28.33,28.33,28.31,28.32,120400.0,23.0889,23.0889,23.0726,23.0808,120400.0
2013-03-27 13:55:00,28.32,28.32,28.31,28.32,84200.0,23.0808,23.0808,23.0726,23.0808,84200.0
2013-03-27 14:00:00,28.32,28.35,28.32,28.34,198800.0,23.0808,23.1052,23.0808,23.0971,198800.0
2013-03-27 14:05:00,28.35,28.37,28.34,28.35,464200.0,23.1052,23.1215,23.0971,23.1052,464200.0
2013-03-27 14:10:00,28.35,28.36,28.34,28.35,148300.0,23.1052,23.1134,23.0971,23.1052,148300.0
2013-03-27 14:15:00,28.36,28.36,28.34,28.34,246500.0,23.1134,23.1134,23.0971,23.0971,246500.0
2013-03-27 14:20:00,28.35,28.36,28.34,28.36,643900.0,23.1052,23.1134,23.0971,23.1134,643900.0
2013-03-27 14:25:00,28.36,28.37,28.35,28.37,138100.0,23.1134,23.1215,23.1052,23.1215,138100.0
2013-03-27 14:30:00,28.36,28.37,28.34,28.35,361900.0,23.1134,23.1215,23.0971,23.1052,361900.0
2013-03-27 14:35:00,28.35,28.37,28.34,28.36,285500.0,23.1052,23.1215,23.0971,23.1134,285500.0
2013-03-27 14:40:00,28.36,28.38,28.35,28.36,273100.0,23.1134,23.1297,23.1052,23.1134,273100.0
2013-03-27 14:45:00,28.36,28.36,28.34,28.35,295600.0,23.1134,23.1134,23.0971,23.1052,295600.0
2013-03-27 14:50:00,28.35,28.37,28.34,28.35,567800.0,23.1052,23.1215,23.0971,23.1052,567800.0
2013-03-27 14:55:00,28.36,28.37,28.34,28.36,832200.0,23.1134,23.1215,23.0971,23.1134,832200.0
2013-03-27 15:00:00,28.36,28.39,28.35,28.37,503000.0,23.1134,23.1378,23.1052,23.1215,503000.0
2013-03-27 15:05:00,28.37,28.38,28.36,28.38,102200.0,23.1215,23.1297,23.1134,23.1297,102200.0
2013-03-27 15:10:00,28.38,28.41,28.37,28.39,550400.0,23.1297,23.1541,23.1215,23.1378,550400.0
2013-03-27 15:15:00,28.4,28.41,28.38,28.39,376600.0,23.146,23.1541,23.1297,23.1378,376600.0
2013-03-27 15:20:00,28.39,28.41,28.38,28.4,322600.0,23.1378,23.1541,23.1297,23.146,322600.0
2013-03-27 15:25:00,28.4,28.43,28.39,28.43,665900.0,23.146,23.1704,23.1378,23.1704,665900.0
2013-03-27 15:30:00,28.43,28.45,28.41,28.42,416500.0,23.1704,23.1867,23.1541,23.1623,416500.0
2013-03-27 15:35:00,28.43,28.43,28.38,28.38,765700.0,23.1704,23.1704,23.1297,23.1297,765700.0
2013-03-27 15:40:00,28.39,28.4,28.37,28.37,1498700.0,23.1378,23.146,23.1215,23.1215,1498700.0
2013-03-27 15:45:00,28.38,28.39,28.36,28.37,742900.0,23.1297,23.1378,23.1134,23.1215,742900.0
2013-03-27 15:50:00,28.36,28.37,28.33,28.34,1083900.0,23.1134,23.1215,23.0889,23.0971,1083900.0
2013-03-27 15:55:00,28.35,28.39,28.33,28.38,2212500.0,23.1052,23.1378,23.0889,23.1297,2212500.0
2013-03-28 09:30:00,28.27,28.45,28.26,28.44,796900.0,23.04,23.1867,23.0319,23.1786,796900.0
2013-03-28 09:35:00,28.45,28.47,28.35,28.37,474100.0,23.1867,23.203,23.1052,23.1215,474100.0
2013-03-28 09:40:00,28.38,28.39,28.31,28.34,989500.0,23.1297,23.1378,23.0726,23.0971,989500.0
2013-03-28 09:45:00,28.35,28.41,28.34,28.41,412100.0,23.1052,23.1541,23.0971,23.1541,412100.0
2013-03-28 09:50:00,28.41,28.44,28.37,28.37,535400.0,23.1541,23.1786,23.1215,23.1215,535400.0
2013-03-28 09:55:00,28.38,28.39,28.32,28.35,460100.0,23.1297,23.1378,23.0808,23.1052,460100.0
2013-03-28 10:00:00,28.36,28.38,28.34,28.37,348200.0,23.1134,23.1297,23.0971,23.1215,348200.0
2013-03-28 10:05:00,28.37,28.37,28.35,28.36,280400.0,23.1215,23.1215,23.1052,23.1134,280400.0
2013-03-28 10:10:00,28.36,28.39,28.35,28.36,273900.0,23.1134,23.1378,23.1052,23.1134,273900.0
2013-03-28 10:15:00,28.35,28.38,28.35,28.38,147200.0,23.1052,23.1297,23.1052,23.1297,147200.0
2013-03-28 10:20:00,28.38,28.41,28.37,28.39,163800.0,23.1297,23.1541,23.1215,23.1378,163800.0
2013-03-28 10:25:00,28.39,28.42,28.39,28.41,209100.0,23.1378,23.1623,23.1378,23.1541,209100.0
2013-03-28 10:30:00,28.42,28.44,28.41,28.42,254900.0,23.1623,23.1786,23.1541,23.1623,254900.0
2013-03-28 10:35:00,28.42,28.44,28.4,28.43,298000.0,23.1623,23.1786,23.146,23.1704,298000.0
2013-03-28 10:40:00,28.44,28.45,28.43,28.45,140800.0,23.1786,23.1867,23.1704,23.1867,140800.0
2013-03-28 10:45:00,28.45,28.46,28.44,28.46,386100.0,23.1867,23.1949,23.1786,23.1949,386100.0
2013-03-28 10:50:00,28.46,28.49,28.45,28.48,325500.0,23.1949,23.2193,23.1867,23.2112,325500.0
2013-03-28 10:55:00,28.48,28.52,28.47,28.5,835000.0,23.2112,23.2438,23.203,23.2275,835000.0
2013-03-28 11:00:00,28.5,28.51,28.49,28.51,436500.0,23.2275,23.2356,23.2193,23.2356,436500.0
2013-03-28 11:05:00,28.51,28.58,28.5,28.55,632900.0,23.2356,23.2927,23.2275,23.2682,632900.0
2013-03-28 11:10:00,28.55,28.55,28.52,28.54,965800.0,23.2682,23.2682,23.2438,23.2601,965800.0
2013-03-28 11:15:00,28.55,28.56,28.53,28.56,265300.0,23.2682,23.2764,23.2519,23.2764,265300.0
2013-03-28 11:20:00,28.55,28.57,28.54,28.57,319700.0,23.2682,23.2845,23.2601,23.2845,319700.0
2013-03-28 11:25:00,28.57,28.59,28.56,28.57,311900.0,23.2845,23.3008,23.2764,23.2845,311900.0
2013-03-28 11:30:00,28.58,28.65,28.56,28.63,769900.0,23.2927,23.3497,23.2764,23.3334,769900.0
2013-03-28 11:35:00,28.63,28.66,28.58,28.59,795200.0,23.3334,23.3579,23.2927,23.3008,795200.0
2013-03-28 11:40:00,28.58,28.59,28.55,28.55,592100.0,23.2927,23.3008,23.2682,23.2682,592100.0
2013-03-28 11:45:00,28.55,28.57,28.55,28.55,524800.0,23.2682,23.2845,23.2682,23.2682,524800.0
2013-03-28 11:50:00,28.56,28.56,28.54,28.56,1082300.0,23.2764,23.2764,23.2601,23.2764,1082300.0
2013-03-28 11:55:00,28.56,28.57,28.55,28.55,1319200.0,23.2764,23.2845,23.2682,23.2682,1319200.0
2013-03-28 12:00:00,28.55,28.57,28.54,28.55,681200.0,23.2682,23.2845,23.2601,23.2682,681200.0
2013-03-28 12:05:00,28.55,28.56,28.52,28.52,733300.0,23.2682,23.2764,23.2438,23.2438,733300.0
2013-03-28 12:10:00,28.53,28.55,28.51,28.54,479300.0,23.2519,23.2682,23.2356,23.2601,479300.0
2013-03-28 12:15:00,28.54,28.54,28.5,28.51,260800.0,23.2601,23.2601,23.2275,23.2356,260800.0
2013-03-28 12:20:00,28.5,28.51,28.48,28.49,407500.0,23.2275,23.2356,23.2112,23.2193,407500.0
2013-03-28 12:25:00,28.49,28.5,28.47,28.47,659000.0,23.2193,23.2275,23.203,23.203,659000.0
2013-03-28 12:30:00,28.47,28.51,28.46,28.49,1878900.0,23.203,23.2356,23.1949,23.2193,1878900.0
2013-03-28 12:35:00,28.5,28.5,28.47,28.48,101200.0,23.2275,23.2275,23.203,23.2112,101200.0
2013-03-28 12:40:00,28.48,28.48,28.45,28.48,1965300.0,23.2112,23.2112,23.1867,23.2112,1965300.0
2013-03-28 12:45:00,28.48,28.52,28.47,28.5,364700.0,23.2112,23.2438,23.203,23.2275,364700.0
2013-03-28 12:50:00,28.51,28.52,28.33,28.52,432500.0,23.2356,23.2438,23.0889,23.2438,432500.0
2013-03-28 12:55:00,28.51,28.52,28.46,28.46,675600.0,23.2356,23.2438,23.1949,23.1949,675600.0
2013-03-28 13:00:00,28.46,28.48,28.46,28.48,128800.0,23.1949,23.2112,23.1949,23.2112,128800.0
2013-03-28 13:05:00,28.47,28.48,28.46,28.48,122200.0,23.203,23.2112,23.1949,23.2112,122200.0
2013-03-28 13:10:00,28.47,28.48,28.47,28.48,58700.0,23.203,23.2112,23.203,23.2112,58700.0
2013-03-28 13:15:00,28.48,28.5,28.48,28.49,108300.0,23.2112,23.2275,23.2112,23.2193,108300.0
2013-03-28 13:20:00,28.5,28.51,28.48,28.51,180100.0,23.2275,23.2356,23.2112,23.2356,180100.0
2013-03-28 13:25:00,28.51,28.51,28.48,28.5,209200.0,23.2356,23.2356,23.2112,23.2275,209200.0
2013-03-28 13:30:00,28.5,28.51,28.49,28.5,111200.0,23.2275,23.2356,23.2193,23.2275,111200.0
2013-03-28 13:35:00,28.5,28.51,28.49,28.5,132000.0,23.2275,23.2356,23.2193,23.2275,132000.0
2013-03-28 13:40:00,28.51,28.51,28.48,28.49,280300.0,23.2356,23.2356,23.2112,23.2193,280300.0
2013-03-28 13:45:00,28.49,28.49,28.47,28.47,171700.0,23.2193,23.2193,23.203,23.203,171700.0
2013-03-28 13:50:00,28.47,28.48,28.45,28.46,176600.0,23.203,23.2112,23.1867,23.1949,176600.0
2013-03-28 13:55:00,28.46,28.46,28.45,28.46,243100.0,23.1949,23.1949,23.1867,23.1949,243100.0
2013-03-28 14:00:00,28.46,28.5,28.46,28.49,425400.0,23.1949,23.2275,23.1949,23.2193,425400.0
2013-03-28 14:05:00,28.49,28.51,28.48,28.5,1240100.0,23.2193,23.2356,23.2112,23.2275,1240100.0
2013-03-28 14:10:00,28.49,28.54,28.49,28.53,284600.0,23.2193,23.2601,23.2193,23.2519,284600.0
2013-03-28 14:15:00,28.53,28.53,28.51,28.51,109500.0,23.2519,23.2519,23.2356,23.2356,109500.0
2013-03-28 14:20:00,28.51,28.53,28.5,28.51,301400.0,23.2356,23.2519,23.2275,23.2356,301400.0
2013-03-28 14:25:00,28.52,28.53,28.51,28.52,82800.0,23.2438,23.2519,23.2356,23.2438,82800.0
2013-03-28 14:30:00,28.53,28.55,28.51,28.55,351000.0,23.2519,23.2682,23.2356,23.2682,351000.0
2013-03-28 14:35:00,28.55,28.57,28.54,28.54,367100.0,23.2682,23.2845,23.2601,23.2601,367100.0
2013-03-28 14:40:00,28.54,28.55,28.54,28.54,96600.0,23.2601,23.2682,23.2601,23.2601,96600.0
2013-03-28 14:45:00,28.55,28.58,28.54,28.57,314700.0,23.2682,23.2927,23.2601,23.2845,314700.0
2013-03-28 14:50:00,28.56,28.6,28.56,28.56,437000.0,23.2764,23.309,23.2764,23.2764,437000.0
2013-03-28 14:55:00,28.57,28.59,28.56,28.56,385200.0,23.2845,23.3008,23.2764,23.2764,385200.0
2013-03-28 15:00:00,28.57,28.57,28.54,28.54,216200.0,23.2845,23.2845,23.2601,23.2601,216200.0
2013-03-28 15:05:00,28.54,28.55,28.51,28.54,234900.0,23.2601,23.2682,23.2356,23.2601,234900.0
2013-03-28 15:10:00,28.55,28.55,28.54,28.55,116200.0,23.2682,23.2682,23.2601,23.2682,116200.0
2013-03-28 15:15:00,28.55,28.56,28.53,28.53,267600.0,23.2682,23.2764,23.2519,23.2519,267600.0
2013-03-28 15:20:00,28.53,28.58,28.53,28.58,420200.0,23.2519,23.2927,23.2519,23.2927,420200.0
2013-03-28 15:25:00,28.58,28.6,28.56,28.58,493100.0,23.2927,23.309,23.2764,23.2927,493100.0
2013-03-28 15:30:00,28.58,28.59,28.55,28.58,431200.0,23.2927,23.3008,23.2682,23.2927,431200.0
2013-03-28 15:35:00,28.58,28.6,28.57,28.57,572800.0,23.2927,23.309,23.2845,23.2845,572800.0
2013-03-28 15:40:00,28.58,28.58,28.54,28.55,578700.0,23.2927,23.2927,23.2601,23.2682,578700.0
2013-03-28 15:45:00,28.55,28.57,28.55,28.55,425800.0,23.2682,23.2845,23.2682,23.2682,425800.0
2013-03-28 15:50:00,28.56,28.62,28.55,28.61,1449400.0,23.2764,23.3253,23.2682,23.3171,1449400.0
2013-03-28 15:55:00,28.61,28.64,28.58,28.6,3163400.0,23.3171,23.3416,23.2927,23.309,3163400.0
2013-04-01 09:30:00,28.63,28.66,28.54,28.55,1550500.0,23.3334,23.3579,23.2601,23.2682,1550500.0
2013-04-01 09:35:00,28.55,28.62,28.53,28.62,510800.0,23.2682,23.3253,23.2519,23.3253,510800.0
2013-04-01 09:40:00,28.62,28.62,28.58,28.6,456400.0,23.3253,23.3253,23.2927,23.309,456400.0
2013-04-01 09:45:00,28.6,28.6,28.57,28.59,242500.0,23.309,23.309,23.2845,23.3008,242500.0
2013-04-01 09:50:00,28.6,28.64,28.59,28.63,343800.0,23.309,23.3416,23.3008,23.3334,343800.0
2013-04-01 09:55:00,28.63,28.63,28.59,28.6,226900.0,23.3334,23.3334,23.3008,23.309,226900.0
2013-04-01 10:00:00,28.6,28.61,28.36,28.52,1187800.0,23.309,23.3171,23.1134,23.2438,1187800.0
2013-04-01 10:05:00,28.52,28.56,28.51,28.53,406400.0,23.2438,23.2764,23.2356,23.2519,406400.0
2013-04-01 10:10:00,28.52,28.57,28.52,28.54,428000.0,23.2438,23.2845,23.2438,23.2601,428000.0
2013-04-01 10:15:00,28.53,28.54,28.5,28.53,312200.0,23.2519,23.2601,23.2275,23.2519,312200.0
2013-04-01 10:20:00,28.53,28.53,28.49,28.52,376400.0,23.2519,23.2519,23.2193,23.2438,376400.0
2013-04-01 10:25:00,28.52,28.54,28.51,28.51,425400.0,23.2438,23.2601,23.2356,23.2356,425400.0
2013-04-01 10:30:00,28.51,28.53,28.51,28.52,254800.0,23.2356,23.2519,23.2356,23.2438,254800.0
2013-04-01 10:35:00,28.52,28.53,28.48,28.5,674900.0,23.2438,23.2519,23.2112,23.2275,674900.0
2013-04-01 10:40:00,28.5,28.52,28.49,28.51,1020300.0,23.2275,23.2438,23.2193,23.2356,1020300.0
2013-04-01 10:45:00,28.51,28.51,28.49,28.49,1128600.0,23.2356,23.2356,23.2193,23.2193,1128600.0
2013-04-01 10:50:00,28.49,28.52,28.48,28.49,573200.0,23.2193,23.2438,23.2112,23.2193,573200.0
2013-04-01 10:55:00,28.5,28.5,28.47,28.48,137800.0,23.2275,23.2275,23.203,23.2112,137800.0
2013-04-01 11:00:00,28.48,28.48,28.43,28.47,307800.0,23.2112,23.2112,23.1704,23.203,307800.0
2013-04-01 11:05:00,28.48,28.53,28.47,28.5,345300.0,23.2112,23.2519,23.203,23.2275,345300.0
2013-04-01 11:10:00,28.51,28.53,28.5,28.52,85500.0,23.2356,23.2519,23.2275,23.2438,85500.0
2013-04-01 11:15:00,28.52,28.52,28.5,28.51,138000.0,23.2438,23.2438,23.2275,23.2356,138000.0
2013-04-01 11:20:00,28.5,28.52,28.5,28.52,280500.0,23.2275,23.2438,23.2275,23.2438,280500.0
2013-04-01 11:25:00,28.51,28.55,28.51,28.55,376800.0,23.2356,23.2682,23.2356,23.2682,376800.0
2013-04-01 11:30:00,28.55,28.57,28.53,28.56,269400.0,23.2682,23.2845,23.2519,23.2764,269400.0
2013-04-01 11:35:00,28.56,28.57,28.54,28.54,156400.0,23.2764,23.2845,23.2601,23.2601,156400.0
2013-04-01 11:40:00,28.55,28.56,28.53,28.53,164000.0,23.2682,23.2764,23.2519,23.2519,164000.0
2013-04-01 11:45:00,28.53,28.56,28.53,28.55,225800.0,23.2519,23.2764,23.2519,23.2682,225800.0
2013-04-01 11:50:00,28.55,28.59,28.55,28.55,374300.0,23.2682,23.3008,23.2682,23.2682,374300.0
2013-04-01 11:55:00,28.56,28.56,28.54,28.55,84600.0,23.2764,23.2764,23.2601,23.2682,84600.0
2013-04-01 12:00:00,28.55,28.55,28.53,28.54,89000.0,23.2682,23.2682,23.2519,23.2601,89000.0
2013-04-01 12:05:00,28.53,28.56,28.53,28.55,150200.0,23.2519,23.2764,23.2519,23.2682,150200.0
2013-04-01 12:10:00,28.55,28.56,28.55,28.55,66900.0,23.2682,23.2764,23.2682,23.2682,66900.0
2013-04-01 12:15:00,28.55,28.56,28.53,28.54,67500.0,23.2682,23.2764,23.2519,23.2601,67500.0
2013-04-01 12:20:00,28.53,28.54,28.5,28.53,180300.0,23.2519,23.2601,23.2275,23.2519,180300.0
2013-04-01 12:25:00,28.52,28.55,28.51,28.52,337800.0,23.2438,23.2682,23.2356,23.2438,337800.0
2013-04-01 12:30:00,28.53,28.53,28.51,28.52,87000.0,23.2519,23.2519,23.2356,23.2438,87000.0
2013-04-01 12:35:00,28.51,28.52,28.51,28.52,67900.0,23.2356,23.2438,23.2356,23.2438,67900.0
2013-04-01 12:40:00,28.51,28.52,28.5,28.52,296300.0,23.2356,23.2438,23.2275,23.2438,296300.0
2013-04-01 12:45:00,28.52,28.52,28.5,28.51,749700.0,23.2438,23.2438,23.2275,23.2356,749700.0
2013-04-01 12:50:00,28.51,28.55,28.51,28.55,179700.0,23.2356,23.2682,23.2356,23.2682,179700.0
2013-04-01 12:55:00,28.54,28.55,28.52,28.54,384800.0,23.2601,23.2682,23.2438,23.2601,384800.0
2013-04-01 13:00:00,28.53,28.54,28.53,28.53,44300.0,23.2519,23.2601,23.2519,23.2519,44300.0
2013-04-01 13:05:00,28.54,28.56,28.52,28.53,230300.0,23.2601,23.2764,23.2438,23.2519,230300.0
2013-04-01 13:10:00,28.53,28.54,28.52,28.54,170600.0,23.2519,23.2601,23.2438,23.2601,170600.0
2013-04-01 13:15:00,28.54,28.54,28.52,28.54,152100.0,23.2601,23.2601,23.2438,23.2601,152100.0
2013-04-01 13:20:00,28.53,28.54,28.52,28.52,62400.0,23.2519,23.2601,23.2438,23.2438,62400.0
2013-04-01 13:25:00,28.52,28.55,28.52,28.54,169100.0,23.2438,23.2682,23.2438,23.2601,169100.0
2013-04-01 13:30:00,28.54,28.55,28.51,28.52,249300.0,23.2601,23.2682,23.2356,23.2438,249300.0
2013-04-01 13:35:00,28.52,28.53,28.52,28.53,59600.0,23.2438,23.2519,23.2438,23.2519,59600.0
2013-04-01 13:40:00,28.53,28.53,28.5,28.5,187600.0,23.2519,23.2519,23.2275,23.2275,187600.0
2013-04-01 13:45:00,28.5,28.52,28.5,28.52,232700.0,23.2275,23.2438,23.2275,23.2438,232700.0
2013-04-01 13:50:00,28.52,28.52,28.51,28.52,36500.0,23.2438,23.2438,23.2356,23.2438,36500.0
2013-04-01 13:55:00,28.52,28.52,28.51,28.51,53500.0,23.2438,23.2438,23.2356,23.2356,53500.0
2013-04-01 14:00:00,28.52,28.53,28.51,28.51,165900.0,23.2438,23.2519,23.2356,23.2356,165900.0
2013-04-01 14:05:00,28.51,28.54,28.51,28.53,86500.0,23.2356,23.2601,23.2356,23.2519,86500.0
2013-04-01 14:10:00,28.53,28.53,28.51,28.52,97200.0,23.2519,23.2519,23.2356,23.2438,97200.0
2013-04-01 14:15:00,28.51,28.52,28.5,28.51,172000.0,23.2356,23.2438,23.2275,23.2356,172000.0
2013-04-01 14:20:00,28.51,28.52,28.5,28.5,375600.0,23.2356,23.2438,23.2275,23.2275,375600.0
2013-04-01 14:25:00,28.5,28.52,28.5,28.51,104600.0,23.2275,23.2438,23.2275,23.2356,104600.0
2013-04-01 14:30:00,28.52,28.52,28.5,28.5,235800.0,23.2438,23.2438,23.2275,23.2275,235800.0
2013-04-01 14:35:00,28.5,28.52,28.5,28.51,267900.0,23.2275,23.2438,23.2275,23.2356,267900.0
2013-04-01 14:40:00,28.5,28.52,28.5,28.51,300500.0,23.2275,23.2438,23.2275,23.2356,300500.0
2013-04-01 14:45:00,28.52,28.53,28.5,28.5,143000.0,23.2438,23.2519,23.2275,23.2275,143000.0
2013-04-01 14:50:00,28.51,28.51,28.5,28.51,76900.0,23.2356,23.2356,23.2275,23.2356,76900.0
2013-04-01 14:55:00,28.51,28.51,28.5,28.51,373200.0,23.2356,23.2356,23.2275,23.2356,373200.0
2013-04-01 15:00:00,28.51,28.51,28.5,28.51,406900.0,23.2356,23.2356,23.2275,23.2356,406900.0
2013-04-01 15:05:00,28.51,28.52,28.5,28.5,206700.0,23.2356,23.2438,23.2275,23.2275,206700.0
2013-04-01 15:10:00,28.5,28.51,28.5,28.51,527000.0,23.2275,23.2356,23.2275,23.2356,527000.0
2013-04-01 15:15:00,28.5,28.51,28.49,28.5,387900.0,23.2275,23.2356,23.2193,23.2275,387900.0
2013-04-01 15:20:00,28.5,28.51,28.5,28.51,359900.0,23.2275,23.2356,23.2275,23.2356,359900.0
2013-04-01 15:25:00,28.5,28.52,28.5,28.51,241000.0,23.2275,23.2438,23.2275,23.2356,241000.0
2013-04-01 15:30:00,28.51,28.52,28.5,28.52,750100.0,23.2356,23.2438,23.2275,23.2438,750100.0
2013-04-01 15:35:00,28.51,28.53,28.5,28.53,407300.0,23.2356,23.2519,23.2275,23.2519,407300.0
2013-04-01 15:40:00,28.53,28.55,28.52,28.55,536300.0,23.2519,23.2682,23.2438,23.2682,536300.0
2013-04-01 15:45:00,28.55,28.59,28.53,28.58,748300.0,23.2682,23.3008,23.2519,23.2927,748300.0
2013-04-01 15:50:00,28.58,28.6,28.57,28.58,579600.0,23.2927,23.309,23.2845,23.2927,579600.0
2013-04-01 15:55:00,28.59,28.62,28.58,28.6,1210600.0,23.3008,23.3253,23.2927,23.309,1210600.0
2013-04-02 09:30:00,28.57,28.65,28.52,28.61,1296800.0,23.2845,23.3497,23.2438,23.3171,1296800.0
2013-04-02 09:35:00,28.62,28.7,28.61,28.66,664700.0,23.3253,23.3905,23.3171,23.3579,664700.0
2013-04-02 09:40:00,28.66,28.69,28.62,28.68,473200.0,23.3579,23.3823,23.3253,23.3742,473200.0
2013-04-02 09:45:00,28.67,28.73,28.67,28.68,542300.0,23.366,23.4149,23.366,23.3742,542300.0
2013-04-02 09:50:00,28.68,28.72,28.68,28.7,303700.0,23.3742,23.4068,23.3742,23.3905,303700.0
2013-04-02 09:55:00,28.71,28.74,28.7,28.73,342300.0,23.3986,23.4231,23.3905,23.4149,342300.0
2013-04-02 10:00:00,28.73,28.78,28.73,28.74,835100.0,23.4149,23.4557,23.4149,23.4231,835100.0
2013-04-02 10:05:00,28.74,28.79,28.74,28.77,448700.0,23.4231,23.4638,23.4231,23.4475,448700.0
2013-04-02 10:10:00,28.76,28.77,28.71,28.73,379100.0,23.4394,23.4475,23.3986,23.4149,379100.0
2013-04-02 10:15:00,28.73,28.73,28.7,28.72,229600.0,23.4149,23.4149,23.3905,23.4068,229600.0
2013-04-02 10:20:00,28.73,28.77,28.71,28.76,934000.0,23.4149,23.4475,23.3986,23.4394,934000.0
2013-04-02 10:25:00,28.76,28.77,28.75,28.77,195300.0,23.4394,23.4475,23.4312,23.4475,195300.0
2013-04-02 10:30:00,28.77,28.78,28.76,28.77,304800.0,23.4475,23.4557,23.4394,23.4475,304800.0
2013-04-02 10:35:00,28.78,28.83,28.77,28.82,511500.0,23.4557,23.4964,23.4475,23.4883,511500.0
2013-04-02 10:40:00,28.82,28.84,28.76,28.78,787800.0,23.4883,23.5046,23.4394,23.4557,787800.0
2013-04-02 10:45:00,28.78,28.85,28.78,28.82,484000.0,23.4557,23.5127,23.4557,23.4883,484000.0
2013-04-02 10:50:00,28.82,28.83,28.77,28.79,208600.0,23.4883,23.4964,23.4475,23.4638,208600.0
2013-04-02 10:55:00,28.8,28.82,28.78,28.8,334100.0,23.472,23.4883,23.4557,23.472,334100.0
2013-04-02 11:00:00,28.81,28.85,28.8,28.83,465500.0,23.4801,23.5127,23.472,23.4964,465500.0
2013-04-02 11:05:00,28.84,28.84,28.79,28.8,200400.0,23.5046,23.5046,23.4638,23.472,200400.0
2013-04-02 11:10:00,28.79,28.8,28.78,28.78,126700.0,23.4638,23.472,23.4557,23.4557,126700.0
2013-04-02 11:15:00,28.79,28.8,28.77,28.77,175200.0,23.4638,23.472,23.4475,23.4475,175200.0
2013-04-02 11:20:00,28.78,28.8,28.77,28.79,218400.0,23.4557,23.472,23.4475,23.4638,218400.0
2013-04-02 11:25:00,28.79,28.8,28.76,28.78,228600.0,23.4638,23.472,23.4394,23.4557,228600.0
2013-04-02 11:30:00,28.78,28.79,28.77,28.78,191200.0,23.4557,23.4638,23.4475,23.4557,191200.0
2013-04-02 11:35:00,28.79,28.8,28.78,28.8,154500.0,23.4638,23.472,23.4557,23.472,154500.0
2013-04-02 11:40:00,28.8,28.8,28.76,28.76,207600.0,23.472,23.472,23.4394,23.4394,207600.0
2013-04-02 11:45:00,28.77,28.77,28.76,28.77,105400.0,23.4475,23.4475,23.4394,23.4475,105400.0
2013-04-02 11:50:00,28.77,28.77,28.75,28.76,244000.0,23.4475,23.4475,23.4312,23.4394,244000.0
2013-04-02 11:55:00,28.77,28.78,28.76,28.78,147000.0,23.4475,23.4557,23.4394,23.4557,147000.0
2013-04-02 12:00:00,28.77,28.8,28.77,28.8,144100.0,23.4475,23.472,23.4475,23.472,144100.0
2013-04-02 12:05:00,28.79,28.8,28.78,28.78,201700.0,23.4638,23.472,23.4557,23.4557,201700.0
2013-04-02 12:10:00,28.79,28.79,28.78,28.78,75400.0,23.4638,23.4638,23.4557,23.4557,75400.0
2013-04-02 12:15:00,28.78,28.79,28.77,28.77,287700.0,23.4557,23.4638,23.4475,23.4475,287700.0
2013-04-02 12:20:00,28.77,28.79,28.77,28.78,105600.0,23.4475,23.4638,23.4475,23.4557,105600.0
2013-04-02 12:25:00,28.79,28.79,28.78,28.79,54300.0,23.4638,23.4638,23.4557,23.4638,54300.0
2013-04-02 12:30:00,28.78,28.79,28.78,28.78,111200.0,23.4557,23.4638,23.4557,23.4557,111200.0
2013-04-02 12:35:00,28.79,28.79,28.78,28.78,76600.0,23.4638,23.4638,23.4557,23.4557,76600.0
2013-04-02 12:40:00,28.78,28.79,28.76,28.77,131700.0,23.4557,23.4638,23.4394,23.4475,131700.0
2013-04-02 12:45:00,28.76,28.78,28.76,28.77,122100.0,23.4394,23.4557,23.4394,23.4475,122100.0
2013-04-02 12:50:00,28.77,28.79,28.77,28.78,190500.0,23.4475,23.4638,23.4475,23.4557,190500.0
2013-04-02 12:55:00,28.79,28.79,28.78,28.78,126700.0,23.4638,23.4638,23.4557,23.4557,126700.0
2013-04-02 13:00:00,28.79,28.79,28.78,28.79,144000.0,23.4638,23.4638,23.4557,23.4638,144000.0
2013-04-02 13:05:00,28.79,28.8,28.78,28.79,128000.0,23.4638,23.472,23.4557,23.4638,128000.0
2013-04-02 13:10:00,28.8,28.8,28.79,28.8,115100.0,23.472,23.472,23.4638,23.472,115100.0
2013-04-02 13:15:00,28.8,28.8,28.77,28.78,343200.0,23.472,23.472,23.4475,23.4557,343200.0
2013-04-02 13:20:00,28.78,28.79,28.77,28.79,212800.0,23.4557,23.4638,23.4475,23.4638,212800.0
2013-04-02 13:25:00,28.79,28.79,28.78,28.79,118500.0,23.4638,23.4638,23.4557,23.4638,118500.0
2013-04-02 13:30:00,28.79,28.79,28.77,28.78,252500.0,23.4638,23.4638,23.4475,23.4557,252500.0
2013-04-02 13:35:00,28.77,28.78,28.77,28.77,145800.0,23.4475,23.4557,23.4475,23.4475,145800.0
2013-04-02 13:40:00,28.77,28.78,28.76,28.76,207400.0,23.4475,23.4557,23.4394,23.4394,207400.0
2013-04-02 13:45:00,28.76,28.79,28.76,28.77,268500.0,23.4394,23.4638,23.4394,23.4475,268500.0
2013-04-02 13:50:00,28.77,28.77,28.76,28.76,122100.0,23.4475,23.4475,23.4394,23.4394,122100.0
2013-04-02 13:55:00,28.77,28.77,28.75,28.76,234500.0,23.4475,23.4475,23.4312,23.4394,234500.0
2013-04-02 14:00:00,28.76,28.77,28.75,28.75,256900.0,23.4394,23.4475,23.4312,23.4312,256900.0
2013-04-02 14:05:00,28.76,28.76,28.75,28.75,160500.0,23.4394,23.4394,23.4312,23.4312,160500.0
2013-04-02 14:10:00,28.76,28.76,28.75,28.76,135200.0,23.4394,23.4394,23.4312,23.4394,135200.0
2013-04-02 14:15:00,28.76,28.76,28.74,28.74,212100.0,23.4394,23.4394,23.4231,23.4231,212100.0
2013-04-02 14:20:00,28.74,28.75,28.73,28.74,219000.0,23.4231,23.4312,23.4149,23.4231,219000.0
2013-04-02 14:25:00,28.75,28.75,28.7,28.73,496400.0,23.4312,23.4312,23.3905,23.4149,496400.0
2013-04-02 14:30:00,28.72,28.73,28.69,28.7,265900.0,23.4068,23.4149,23.3823,23.3905,265900.0
2013-04-02 14:35:00,28.7,28.72,28.67,28.71,253700.0,23.3905,23.4068,23.366,23.3986,253700.0
2013-04-02 14:40:00,28.71,28.72,28.68,28.7,346900.0,23.3986,23.4068,23.3742,23.3905,346900.0
2013-04-02 14:45:00,28.71,28.72,28.7,28.71,217500.0,23.3986,23.4068,23.3905,23.3986,217500.0
2013-04-02 14:50:00,28.71,28.71,28.7,28.71,170800.0,23.3986,23.3986,23.3905,23.3986,170800.0
2013-04-02 14:55:00,28.71,28.72,28.7,28.71,141000.0,23.3986,23.4068,23.3905,23.3986,141000.0
2013-04-02 15:00:00,28.72,28.73,28.7,28.72,273400.0,23.4068,23.4149,23.3905,23.4068,273400.0
2013-04-02 15:05:00,28.73,28.74,28.72,28.74,226400.0,23.4149,23.4231,23.4068,23.4231,226400.0
2013-04-02 15:10:00,28.74,28.78,28.73,28.77,463800.0,23.4231,23.4557,23.4149,23.4475,463800.0
2013-04-02 15:15:00,28.77,28.77,28.75,28.77,336200.0,23.4475,23.4475,23.4312,23.4475,336200.0
2013-04-02 15:20:00,28.77,28.77,28.75,28.76,185700.0,23.4475,23.4475,23.4312,23.4394,185700.0
2013-04-02 15:25:00,28.75,28.76,28.75,28.76,271000.0,23.4312,23.4394,23.4312,23.4394,271000.0
2013-04-02 15:30:00,28.75,28.79,28.75,28.78,457900.0,23.4312,23.4638,23.4312,23.4557,457900.0
2013-04-02 15:35:00,28.79,28.79,28.75,28.75,367500.0,23.4638,23.4638,23.4312,23.4312,367500.0
2013-04-02 15:40:00,28.76,28.77,28.75,28.75,587400.0,23.4394,23.4475,23.4312,23.4312,587400.0
2013-04-02 15:45:00,28.75,28.76,28.71,28.74,809300.0,23.4312,23.4394,23.3986,23.4231,809300.0
2013-04-02 15:50:00,28.75,28.77,28.74,28.75,965500.0,23.4312,23.4475,23.4231,23.4312,965500.0
2013-04-02 15:55:00,28.75,28.8,28.74,28.8,1853600.0,23.4312,23.472,23.4231,23.472,1853600.0
2013-04-03 09:30:00,28.75,28.84,28.74,28.81,1162300.0,23.4312,23.5046,23.4231,23.4801,1162300.0
2013-04-03 09:35:00,28.8,28.85,28.77,28.82,531200.0,23.472,23.5127,23.4475,23.4883,531200.0
2013-04-03 09:40:00,28.82,28.86,28.79,28.85,506900.0,23.4883,23.5209,23.4638,23.5127,506900.0
2013-04-03 09:45:00,28.85,28.88,28.84,28.87,373200.0,23.5127,23.5372,23.5046,23.529,373200.0
2013-04-03 09:50:00,28.87,28.87,28.83,28.85,381700.0,23.529,23.529,23.4964,23.5127,381700.0
2013-04-03 09:55:00,28.86,28.89,28.84,28.89,476900.0,23.5209,23.5453,23.5046,23.5453,476900.0
2013-04-03 10:00:00,28.88,28.93,28.83,28.83,962900.0,23.5372,23.5779,23.4964,23.4964,962900.0
2013-04-03 10:05:00,28.83,28.88,28.8,28.87,402300.0,23.4964,23.5372,23.472,23.529,402300.0
2013-04-03 10:10:00,28.87,28.88,28.82,28.82,492900.0,23.529,23.5372,23.4883,23.4883,492900.0
2013-04-03 10:15:00,28.82,28.86,28.82,28.84,240400.0,23.4883,23.5209,23.4883,23.5046,240400.0
2013-04-03 10:20:00,28.84,28.84,28.78,28.83,589600.0,23.5046,23.5046,23.4557,23.4964,589600.0
2013-04-03 10:25:00,28.82,28.83,28.81,28.83,185500.0,23.4883,23.4964,23.4801,23.4964,185500.0
2013-04-03 10:30:00,28.83,28.83,28.79,28.8,297900.0,23.4964,23.4964,23.4638,23.472,297900.0
2013-04-03 10:35:00,28.8,28.84,28.79,28.83,355600.0,23.472,23.5046,23.4638,23.4964,355600.0
2013-04-03 10:40:00,28.83,28.85,28.82,28.83,460200.0,23.4964,23.5127,23.4883,23.4964,460200.0
2013-04-03 10:45:00,28.84,28.87,28.82,28.86,400700.0,23.5046,23.529,23.4883,23.5209,400700.0
2013-04-03 10:50:00,28.86,28.93,28.84,28.92,974300.0,23.5209,23.5779,23.5046,23.5698,974300.0
2013-04-03 10:55:00,28.93,28.93,28.89,28.89,778600.0,23.5779,23.5779,23.5453,23.5453,778600.0
2013-04-03 11:00:00,28.9,28.9,28.84,28.86,670300.0,23.5535,23.5535,23.5046,23.5209,670300.0
2013-04-03 11:05:00,28.86,28.87,28.83,28.85,594600.0,23.5209,23.529,23.4964,23.5127,594600.0
2013-04-03 11:10:00,28.84,28.87,28.83,28.87,312800.0,23.5046,23.529,23.4964,23.529,312800.0
2013-04-03 11:15:00,28.87,28.87,28.85,28.86,171600.0,23.529,23.529,23.5127,23.5209,171600.0
2013-04-03 11:20:00,28.86,28.88,28.85,28.88,195300.0,23.5209,23.5372,23.5127,23.5372,195300.0
2013-04-03 11:25:00,28.88,28.89,28.85,28.86,374800.0,23.5372,23.5453,23.5127,23.5209,374800.0
2013-04-03 11:30:00,28.85,28.86,28.84,28.84,331300.0,23.5127,23.5209,23.5046,23.5046,331300.0
2013-04-03 11:35:00,28.85,28.89,28.84,28.89,272200.0,23.5127,23.5453,23.5046,23.5453,272200.0
2013-04-03 11:40:00,28.89,28.91,28.88,28.91,261300.0,23.5453,23.5616,23.5372,23.5616,261300.0
2013-04-03 11:45:00,28.91,28.94,28.9,28.94,322300.0,23.5616,23.5861,23.5535,23.5861,322300.0
2013-04-03 11:50:00,28.94,28.95,28.93,28.95,177800.0,23.5861,23.5942,23.5779,23.5942,177800.0
2013-04-03 11:55:00,28.95,28.95,28.94,28.95,192900.0,23.5942,23.5942,23.5861,23.5942,192900.0
2013-04-03 12:00:00,28.94,28.95,28.91,28.92,221900.0,23.5861,23.5942,23.5616,23.5698,221900.0
2013-04-03 12:05:00,28.92,28.92,28.9,28.9,257500.0,23.5698,23.5698,23.5535,23.5535,257500.0
2013-04-03 12:10:00,28.91,28.93,28.9,28.92,167200.0,23.5616,23.5779,23.5535,23.5698,167200.0
2013-04-03 12:15:00,28.93,28.94,28.91,28.94,189300.0,23.5779,23.5861,23.5616,23.5861,189300.0
2013-04-03 12:20:00,28.94,28.94,28.92,28.93,237100.0,23.5861,23.5861,23.5698,23.5779,237100.0
2013-04-03 12:25:00,28.93,28.94,28.91,28.92,190100.0,23.5779,23.5861,23.5616,23.5698,190100.0
2013-04-03 12:30:00,28.92,28.94,28.9,28.93,394200.0,23.5698,23.5861,23.5535,23.5779,394200.0
2013-04-03 12:35:00,28.93,28.94,28.91,28.92,217400.0,23.5779,23.5861,23.5616,23.5698,217400.0
2013-04-03 12:40:00,28.91,28.92,28.88,28.88,291300.0,23.5616,23.5698,23.5372,23.5372,291300.0
2013-04-03 12:45:00,28.88,28.89,28.85,28.87,440000.0,23.5372,23.5453,23.5127,23.529,440000.0
2013-04-03 12:50:00,28.87,28.89,28.86,28.86,382400.0,23.529,23.5453,23.5209,23.5209,382400.0
2013-04-03 12:55:00,28.87,28.87,28.84,28.85,242700.0,23.529,23.529,23.5046,23.5127,242700.0
2013-04-03 13:00:00,28.86,28.88,28.83,28.87,342300.0,23.5209,23.5372,23.4964,23.529,342300.0
2013-04-03 13:05:00,28.87,28.88,28.85,28.88,201500.0,23.529,23.5372,23.5127,23.5372,201500.0
2013-04-03 13:10:00,28.88,28.88,28.84,28.86,429200.0,23.5372,23.5372,23.5046,23.5209,429200.0
2013-04-03 13:15:00,28.85,28.88,28.84,28.85,1598100.0,23.5127,23.5372,23.5046,23.5127,1598100.0
2013-04-03 13:20:00,28.85,28.87,28.84,28.85,317100.0,23.5127,23.529,23.5046,23.5127,317100.0
2013-04-03 13:25:00,28.86,28.86,28.84,28.86,241600.0,23.5209,23.5209,23.5046,23.5209,241600.0
2013-04-03 13:30:00,28.85,28.86,28.82,28.83,427200.0,23.5127,23.5209,23.4883,23.4964,427200.0
2013-04-03 13:35:00,28.83,28.83,28.78,28.78,297400.0,23.4964,23.4964,23.4557,23.4557,297400.0
2013-04-03 13:40:00,28.78,28.8,28.75,28.77,365300.0,23.4557,23.472,23.4312,23.4475,365300.0
2013-04-03 13:45:00,28.77,28.78,28.75,28.75,460400.0,23.4475,23.4557,23.4312,23.4312,460400.0
2013-04-03 13:50:00,28.75,28.76,28.67,28.7,591800.0,23.4312,23.4394,23.366,23.3905,591800.0
2013-04-03 13:55:00,28.7,28.72,28.67,28.69,517000.0,23.3905,23.4068,23.366,23.3823,517000.0
2013-04-03 14:00:00,28.69,28.72,28.68,28.69,307000.0,23.3823,23.4068,23.3742,23.3823,307000.0
2013-04-03 14:05:00,28.7,28.71,28.68,28.71,498600.0,23.3905,23.3986,23.3742,23.3986,498600.0
2013-04-03 14:10:00,28.71,28.72,28.69,28.7,378000.0,23.3986,23.4068,23.3823,23.3905,378000.0
2013-04-03 14:15:00,28.7,28.71,28.67,28.68,270400.0,23.3905,23.3986,23.366,23.3742,270400.0
2013-04-03 14:20:00,28.67,28.69,28.63,28.63,307900.0,23.366,23.3823,23.3334,23.3334,307900.0
2013-04-03 14:25:00,28.63,28.65,28.62,28.64,274000.0,23.3334,23.3497,23.3253,23.3416,274000.0
2013-04-03 14:30:00,28.63,28.7,28.63,28.69,398500.0,23.3334,23.3905,23.3334,23.3823,398500.0
2013-04-03 14:35:00,28.68,28.69,28.66,28.68,247700.0,23.3742,23.3823,23.3579,23.3742,247700.0
2013-04-03 14:40:00,28.69,28.7,28.67,28.67,332600.0,23.3823,23.3905,23.366,23.366,332600.0
2013-04-03 14:45:00,28.68,28.69,28.66,28.67,249800.0,23.3742,23.3823,23.3579,23.366,249800.0
2013-04-03 14:50:00,28.68,28.7,28.67,28.68,267900.0,23.3742,23.3905,23.366,23.3742,267900.0
2013-04-03 14:55:00,28.69,28.7,28.67,28.68,282700.0,23.3823,23.3905,23.366,23.3742,282700.0
2013-04-03 15:00:00,28.68,28.68,28.65,28.67,216500.0,23.3742,23.3742,23.3497,23.366,216500.0
2013-04-03 15:05:00,28.66,28.67,28.65,28.65,190300.0,23.3579,23.366,23.3497,23.3497,190300.0
2013-04-03 15:10:00,28.65,28.66,28.64,28.66,231300.0,23.3497,23.3579,23.3416,23.3579,231300.0
2013-04-03 15:15:00,28.66,28.66,28.62,28.64,461500.0,23.3579,23.3579,23.3253,23.3416,461500.0
2013-04-03 15:20:00,28.63,28.64,28.61,28.62,297600.0,23.3334,23.3416,23.3171,23.3253,297600.0
2013-04-03 15:25:00,28.62,28.64,28.62,28.63,285000.0,23.3253,23.3416,23.3253,23.3334,285000.0
2013-04-03 15:30:00,28.62,28.62,28.56,28.56,592800.0,23.3253,23.3253,23.2764,23.2764,592800.0
2013-04-03 15:35:00,28.56,28.58,28.55,28.55,330700.0,23.2764,23.2927,23.2682,23.2682,330700.0
2013-04-03 15:40:00,28.55,28.65,28.54,28.64,916100.0,23.2682,23.3497,23.2601,23.3416,916100.0
2013-04-03 15:45:00,28.65,28.66,28.63,28.65,541700.0,23.3497,23.3579,23.3334,23.3497,541700.0
2013-04-03 15:50:00,28.65,28.65,28.6,28.61,649300.0,23.3497,23.3497,23.309,23.3171,649300.0
2013-04-03 15:55:00,28.61,28.63,28.55,28.56,1580000.0,23.3171,23.3334,23.2682,23.2764,1580000.0
2013-04-04 09:30:00,28.4,28.4,28.27,28.35,2404900.0,23.146,23.146,23.04,23.1052,2404900.0
2013-04-04 09:35:00,28.35,28.39,28.3,28.39,1426900.0,23.1052,23.1378,23.0645,23.1378,1426900.0
2013-04-04 09:40:00,28.38,28.46,28.36,28.38,1028600.0,23.1297,23.1949,23.1134,23.1297,1028600.0
2013-04-04 09:45:00,28.37,28.42,28.36,28.39,845100.0,23.1215,23.1623,23.1134,23.1378,845100.0
2013-04-04 09:50:00,28.39,28.39,28.35,28.37,932900.0,23.1378,23.1378,23.1052,23.1215,932900.0
2013-04-04 09:55:00,28.37,28.38,28.35,28.38,516000.0,23.1215,23.1297,23.1052,23.1297,516000.0
2013-04-04 10:00:00,28.38,28.42,28.36,28.4,1209500.0,23.1297,23.1623,23.1134,23.146,1209500.0
2013-04-04 10:05:00,28.41,28.41,28.38,28.4,1122300.0,23.1541,23.1541,23.1297,23.146,1122300.0
2013-04-04 10:10:00,28.41,28.49,28.39,28.48,1744700.0,23.1541,23.2193,23.1378,23.2112,1744700.0
2013-04-04 10:15:00,28.48,28.49,28.44,28.46,551500.0,23.2112,23.2193,23.1786,23.1949,551500.0
2013-04-04 10:20:00,28.46,28.47,28.44,28.44,621000.0,23.1949,23.203,23.1786,23.1786,621000.0
2013-04-04 10:25:00,28.45,28.45,28.4,28.42,1069000.0,23.1867,23.1867,23.146,23.1623,1069000.0
2013-04-04 10:30:00,28.41,28.43,28.4,28.4,860400.0,23.1541,23.1704,23.146,23.146,860400.0
2013-04-04 10:35:00,28.41,28.44,28.4,28.4,1490700.0,23.1541,23.1786,23.146,23.146,1490700.0
2013-04-04 10:40:00,28.4,28.45,28.4,28.43,644400.0,23.146,23.1867,23.146,23.1704,644400.0
2013-04-04 10:45:00,28.42,28.44,28.41,28.44,455900.0,23.1623,23.1786,23.1541,23.1786,455900.0
2013-04-04 10:50:00,28.44,28.49,28.44,28.48,365800.0,23.1786,23.2193,23.1786,23.2112,365800.0
2013-04-04 10:55:00,28.47,28.48,28.41,28.41,408000.0,23.203,23.2112,23.1541,23.1541,408000.0
2013-04-04 11:00:00,28.4,28.42,28.4,28.41,872100.0,23.146,23.1623,23.146,23.1541,872100.0
2013-04-04 11:05:00,28.41,28.42,28.38,28.41,893800.0,23.1541,23.1623,23.1297,23.1541,893800.0
2013-04-04 11:10:00,28.4,28.42,28.37,28.38,490400.0,23.146,23.1623,23.1215,23.1297,490400.0
2013-04-04 11:15:00,28.38,28.42,28.37,28.41,351600.0,23.1297,23.1623,23.1215,23.1541,351600.0
2013-04-04 11:20:00,28.41,28.44,28.4,28.44,240400.0,23.1541,23.1786,23.146,23.1786,240400.0
2013-04-04 11:25:00,28.44,28.45,28.43,28.44,303700.0,23.1786,23.1867,23.1704,23.1786,303700.0
2013-04-04 11:30:00,28.43,28.47,28.42,28.45,596700.0,23.1704,23.203,23.1623,23.1867,596700.0
2013-04-04 11:35:00,28.46,28.46,28.42,28.42,188400.0,23.1949,23.1949,23.1623,23.1623,188400.0
2013-04-04 11:40:00,28.42,28.45,28.41,28.43,352500.0,23.1623,23.1867,23.1541,23.1704,352500.0
2013-04-04 11:45:00,28.43,28.44,28.41,28.42,261300.0,23.1704,23.1786,23.1541,23.1623,261300.0
2013-04-04 11:50:00,28.42,28.43,28.41,28.43,126700.0,23.1623,23.1704,23.1541,23.1704,126700.0
2013-04-04 11:55:00,28.43,28.44,28.42,28.42,172200.0,23.1704,23.1786,23.1623,23.1623,172200.0
2013-04-04 12:00:00,28.43,28.43,28.39,28.4,565400.0,23.1704,23.1704,23.1378,23.146,565400.0
2013-04-04 12:05:00,28.39,28.41,28.37,28.41,1056000.0,23.1378,23.1541,23.1215,23.1541,1056000.0
2013-04-04 12:10:00,28.4,28.41,28.37,28.38,413400.0,23.146,23.1541,23.1215,23.1297,413400.0
2013-04-04 12:15:00,28.39,28.4,28.38,28.38,229800.0,23.1378,23.146,23.1297,23.1297,229800.0
2013-04-04 12:20:00,28.39,28.41,28.38,28.4,316900.0,23.1378,23.1541,23.1297,23.146,316900.0
2013-04-04 12:25:00,28.4,28.42,28.39,28.41,126900.0,23.146,23.1623,23.1378,23.1541,126900.0
2013-04-04 12:30:00,28.41,28.43,28.41,28.42,153400.0,23.1541,23.1704,23.1541,23.1623,153400.0
2013-04-04 12:35:00,28.43,28.45,28.42,28.45,313600.0,23.1704,23.1867,23.1623,23.1867,313600.0
2013-04-04 12:40:00,28.45,28.45,28.42,28.43,422700.0,23.1867,23.1867,23.1623,23.1704,422700.0
2013-04-04 12:45:00,28.43,28.44,28.42,28.43,359300.0,23.1704,23.1786,23.1623,23.1704,359300.0
2013-04-04 12:50:00,28.43,28.44,28.41,28.43,196500.0,23.1704,23.1786,23.1541,23.1704,196500.0
2013-04-04 12:55:00,28.42,28.43,28.4,28.41,297000.0,23.1623,23.1704,23.146,23.1541,297000.0
2013-04-04 13:00:00,28.42,28.42,28.38,28.39,392500.0,23.1623,23.1623,23.1297,23.1378,392500.0
2013-04-04 13:05:00,28.39,28.41,28.39,28.39,463100.0,23.1378,23.1541,23.1378,23.1378,463100.0
2013-04-04 13:10:00,28.4,28.4,28.38,28.4,260900.0,23.146,23.146,23.1297,23.146,260900.0
2013-04-04 13:15:00,28.39,28.43,28.38,28.43,275300.0,23.1378,23.1704,23.1297,23.1704,275300.0
2013-04-04 13:20:00,28.42,28.45,28.42,28.44,316000.0,23.1623,23.1867,23.1623,23.1786,316000.0
2013-04-04 13:25:00,28.43,28.45,28.43,28.43,232400.0,23.1704,23.1867,23.1704,23.1704,232400.0
2013-04-04 13:30:00,28.43,28.44,28.41,28.42,183500.0,23.1704,23.1786,23.1541,23.1623,183500.0
2013-04-04 13:35:00,28.42,28.44,28.41,28.44,269000.0,23.1623,23.1786,23.1541,23.1786,269000.0
2013-04-04 13:40:00,28.44,28.47,28.42,28.46,305000.0,23.1786,23.203,23.1623,23.1949,305000.0
2013-04-04 13:45:00,28.46,28.5,28.45,28.47,453000.0,23.1949,23.2275,23.1867,23.203,453000.0
2013-04-04 13:50:00,28.47,28.49,28.45,28.46,502600.0,23.203,23.2193,23.1867,23.1949,502600.0
2013-04-04 13:55:00,28.46,28.48,28.46,28.48,73600.0,23.1949,23.2112,23.1949,23.2112,73600.0
2013-04-04 14:00:00,28.48,28.48,28.45,28.46,181200.0,23.2112,23.2112,23.1867,23.1949,181200.0
2013-04-04 14:05:00,28.46,28.47,28.45,28.45,175700.0,23.1949,23.203,23.1867,23.1867,175700.0
2013-04-04 14:10:00,28.45,28.46,28.44,28.44,90600.0,23.1867,23.1949,23.1786,23.1786,90600.0
2013-04-04 14:15:00,28.45,28.47,28.43,28.46,307600.0,23.1867,23.203,23.1704,23.1949,307600.0
2013-04-04 14:20:00,28.46,28.49,28.45,28.49,139100.0,23.1949,23.2193,23.1867,23.2193,139100.0
2013-04-04 14:25:00,28.48,28.5,28.47,28.49,173500.0,23.2112,23.2275,23.203,23.2193,173500.0
2013-04-04 14:30:00,28.49,28.5,28.47,28.47,223700.0,23.2193,23.2275,23.203,23.203,223700.0
2013-04-04 14:35:00,28.48,28.48,28.47,28.47,140600.0,23.2112,23.2112,23.203,23.203,140600.0
2013-04-04 14:40:00,28.47,28.48,28.46,28.46,188600.0,23.203,23.2112,23.1949,23.1949,188600.0
2013-04-04 14:45:00,28.46,28.47,28.46,28.47,199100.0,23.1949,23.203,23.1949,23.203,199100.0
2013-04-04 14:50:00,28.46,28.47,28.45,28.46,125200.0,23.1949,23.203,23.1867,23.1949,125200.0
2013-04-04 14:55:00,28.46,28.48,28.45,28.46,296400.0,23.1949,23.2112,23.1867,23.1949,296400.0
2013-04-04 15:00:00,28.46,28.48,28.45,28.48,461200.0,23.1949,23.2112,23.1867,23.2112,461200.0
2013-04-04 15:05:00,28.48,28.49,28.45,28.45,280500.0,23.2112,23.2193,23.1867,23.1867,280500.0
2013-04-04 15:10:00,28.46,28.47,28.45,28.47,175200.0,23.1949,23.203,23.1867,23.203,175200.0
2013-04-04 15:15:00,28.47,28.47,28.45,28.46,248300.0,23.203,23.203,23.1867,23.1949,248300.0
2013-04-04 15:20:00,28.46,28.48,28.45,28.48,283300.0,23.1949,23.2112,23.1867,23.2112,283300.0
2013-04-04 15:25:00,28.48,28.49,28.46,28.46,381800.0,23.2112,23.2193,23.1949,23.1949,381800.0
2013-04-04 15:30:00,28.47,28.49,28.46,28.48,230900.0,23.203,23.2193,23.1949,23.2112,230900.0
2013-04-04 15:35:00,28.48,28.5,28.47,28.49,339600.0,23.2112,23.2275,23.203,23.2193,339600.0
2013-04-04 15:40:00,28.49,28.5,28.48,28.49,314400.0,23.2193,23.2275,23.2112,23.2193,314400.0
2013-04-04 15:45:00,28.49,28.51,28.49,28.51,472100.0,23.2193,23.2356,23.2193,23.2356,472100.0
2013-04-04 15:50:00,28.51,28.56,28.51,28.55,1038300.0,23.2356,23.2764,23.2356,23.2682,1038300.0
2013-04-04 15:55:00,28.55,28.61,28.53,28.6,2300000.0,23.2682,23.3171,23.2519,23.309,2300000.0
2013-04-05 09:30:00,28.22,28.29,28.11,28.29,3897200.0,22.9993,23.0563,22.9096,23.0563,3897200.0
2013-04-05 09:35:00,28.29,28.32,28.17,28.22,2067000.0,23.0563,23.0808,22.9585,22.9993,2067000.0
2013-04-05 09:40:00,28.22,28.22,28.18,28.2,1722600.0,22.9993,22.9993,22.9667,22.983,1722600.0
2013-04-05 09:45:00,28.21,28.27,28.18,28.23,2171000.0,22.9911,23.04,22.9667,23.0074,2171000.0
2013-04-05 09:50:00,28.23,28.23,28.17,28.2,1648200.0,23.0074,23.0074,22.9585,22.983,1648200.0
2013-04-05 09:55:00,28.2,28.21,28.18,28.2,1426200.0,22.983,22.9911,22.9667,22.983,1426200.0
2013-04-05 10:00:00,28.2,28.22,28.17,28.2,1499200.0,22.983,22.9993,22.9585,22.983,1499200.0
2013-04-05 10:05:00,28.2,28.22,28.17,28.21,1414600.0,22.983,22.9993,22.9585,22.9911,1414600.0
2013-04-05 10:10:00,28.21,28.22,28.19,28.21,1687600.0,22.9911,22.9993,22.9748,22.9911,1687600.0
2013-04-05 10:15:00,28.21,28.32,28.2,28.32,2624200.0,22.9911,23.0808,22.983,23.0808,2624200.0
2013-04-05 10:20:00,28.31,28.46,28.31,28.35,1923800.0,23.0726,23.1949,23.0726,23.1052,1923800.0
2013-04-05 10:25:00,28.34,28.36,28.33,28.34,1082600.0,23.0971,23.1134,23.0889,23.0971,1082600.0
2013-04-05 10:30:00,28.34,28.37,28.33,28.35,1241400.0,23.0971,23.1215,23.0889,23.1052,1241400.0
2013-04-05 10:35:00,28.36,28.39,28.34,28.39,833800.0,23.1134,23.1378,23.0971,23.1378,833800.0
2013-04-05 10:40:00,28.39,28.39,28.34,28.37,1908400.0,23.1378,23.1378,23.0971,23.1215,1908400.0
2013-04-05 10:45:00,28.37,28.38,28.34,28.37,1272400.0,23.1215,23.1297,23.0971,23.1215,1272400.0
2013-04-05 10:50:00,28.37,28.38,28.35,28.37,522000.0,23.1215,23.1297,23.1052,23.1215,522000.0
2013-04-05 10:55:00,28.38,28.39,28.36,28.37,724800.0,23.1297,23.1378,23.1134,23.1215,724800.0
2013-04-05 11:00:00,28.36,28.4,28.36,28.38,578000.0,23.1134,23.146,23.1134,23.1297,578000.0
2013-04-05 11:05:00,28.39,28.41,28.37,28.4,751000.0,23.1378,23.1541,23.1215,23.146,751000.0
2013-04-05 11:10:00,28.4,28.43,28.39,28.42,676200.0,23.146,23.1704,23.1378,23.1623,676200.0
2013-04-05 11:15:00,28.41,28.42,28.37,28.38,678200.0,23.1541,23.1623,23.1215,23.1297,678200.0
2013-04-05 11:20:00,28.37,28.39,28.37,28.39,362400.0,23.1215,23.1378,23.1215,23.1378,362400.0
2013-04-05 11:25:00,28.39,28.39,28.35,28.36,550400.0,23.1378,23.1378,23.1052,23.1134,550400.0
2013-04-05 11:30:00,28.35,28.37,28.33,28.35,811000.0,23.1052,23.1215,23.0889,23.1052,811000.0
2013-04-05 11:35:00,28.35,28.35,28.32,28.33,865000.0,23.1052,23.1052,23.0808,23.0889,865000.0
2013-04-05 11:40:00,28.32,28.33,28.32,28.33,338400.0,23.0808,23.0889,23.0808,23.0889,338400.0
2013-04-05 11:45:00,28.32,28.33,28.3,28.3,305800.0,23.0808,23.0889,23.0645,23.0645,305800.0
2013-04-05 11:50:00,28.3,28.32,28.25,28.3,1398800.0,23.0645,23.0808,23.0237,23.0645,1398800.0
2013-04-05 11:55:00,28.3,28.32,28.29,28.3,1713400.0,23.0645,23.0808,23.0563,23.0645,1713400.0
2013-04-05 12:00:00,28.3,28.36,28.3,28.35,1415600.0,23.0645,23.1134,23.0645,23.1052,1415600.0
2013-04-05 12:05:00,28.34,28.39,28.34,28.39,779800.0,23.0971,23.1378,23.0971,23.1378,779800.0
2013-04-05 12:10:00,28.38,28.39,28.34,28.34,1302600.0,23.1297,23.1378,23.0971,23.0971,1302600.0
2013-04-05 12:15:00,28.34,28.36,28.32,28.33,823200.0,23.0971,23.1134,23.0808,23.0889,823200.0
2013-04-05 12:20:00,28.33,28.35,28.32,28.33,1642200.0,23.0889,23.1052,23.0808,23.0889,1642200.0
2013-04-05 12:25:00,28.33,28.34,28.33,28.34,1270000.0,23.0889,23.0971,23.0889,23.0971,1270000.0
2013-04-05 12:30:00,28.33,28.37,28.33,28.36,575800.0,23.0889,23.1215,23.0889,23.1134,575800.0
2013-04-05 12:35:00,28.36,28.41,28.36,28.41,1038600.0,23.1134,23.1541,23.1134,23.1541,1038600.0
2013-04-05 12:40:00,28.41,28.45,28.38,28.38,1070800.0,23.1541,23.1867,23.1297,23.1297,1070800.0
2013-04-05 12:45:00,28.38,28.4,28.38,28.39,313000.0,23.1297,23.146,23.1297,23.1378,313000.0
2013-04-05 12:50:00,28.4,28.4,28.37,28.38,320600.0,23.146,23.146,23.1215,23.1297,320600.0
2013-04-05 12:55:00,28.37,28.38,28.35,28.36,696800.0,23.1215,23.1297,23.1052,23.1134,696800.0
2013-04-05 13:00:00,28.35,28.37,28.35,28.37,305800.0,23.1052,23.1215,23.1052,23.1215,305800.0
2013-04-05 13:05:00,28.37,28.38,28.36,28.37,676600.0,23.1215,23.1297,23.1134,23.1215,676600.0
2013-04-05 13:10:00,28.38,28.41,28.37,28.41,494400.0,23.1297,23.1541,23.1215,23.1541,494400.0
2013-04-05 13:15:00,28.41,28.41,28.39,28.4,208600.0,23.1541,23.1541,23.1378,23.146,208600.0
2013-04-05 13:20:00,28.4,28.41,28.38,28.39,584000.0,23.146,23.1541,23.1297,23.1378,584000.0
2013-04-05 13:25:00,28.39,28.41,28.38,28.4,452400.0,23.1378,23.1541,23.1297,23.146,452400.0
2013-04-05 13:30:00,28.4,28.41,28.38,28.4,584600.0,23.146,23.1541,23.1297,23.146,584600.0
2013-04-05 13:35:00,28.39,28.4,28.38,28.39,1479200.0,23.1378,23.146,23.1297,23.1378,1479200.0
2013-04-05 13:40:00,28.39,28.4,28.38,28.4,406400.0,23.1378,23.146,23.1297,23.146,406400.0
2013-04-05 13:45:00,28.39,28.41,28.38,28.4,818400.0,23.1378,23.1541,23.1297,23.146,818400.0
2013-04-05 13:50:00,28.4,28.42,28.39,28.42,249000.0,23.146,23.1623,23.1378,23.1623,249000.0
2013-04-05 13:55:00,28.42,28.42,28.38,28.4,1175200.0,23.1623,23.1623,23.1297,23.146,1175200.0
2013-04-05 14:00:00,28.41,28.41,28.39,28.4,969800.0,23.1541,23.1541,23.1378,23.146,969800.0
2013-04-05 14:05:00,28.41,28.42,28.4,28.4,581000.0,23.1541,23.1623,23.146,23.146,581000.0
2013-04-05 14:10:00,28.4,28.42,28.4,28.42,820000.0,23.146,23.1623,23.146,23.1623,820000.0
2013-04-05 14:15:00,28.42,28.42,28.4,28.4,513600.0,23.1623,23.1623,23.146,23.146,513600.0
2013-04-05 14:20:00,28.4,28.45,28.4,28.45,595200.0,23.146,23.1867,23.146,23.1867,595200.0
2013-04-05 14:25:00,28.45,28.47,28.44,28.45,413400.0,23.1867,23.203,23.1786,23.1867,413400.0
2013-04-05 14:30:00,28.45,28.49,28.45,28.49,828000.0,23.1867,23.2193,23.1867,23.2193,828000.0
2013-04-05 14:35:00,28.48,28.52,28.47,28.51,1075600.0,23.2112,23.2438,23.203,23.2356,1075600.0
2013-04-05 14:40:00,28.51,28.57,28.5,28.56,1628200.0,23.2356,23.2845,23.2275,23.2764,1628200.0
2013-04-05 14:45:00,28.56,28.57,28.54,28.57,1012000.0,23.2764,23.2845,23.2601,23.2845,1012000.0
2013-04-05 14:50:00,28.56,28.57,28.55,28.55,698600.0,23.2764,23.2845,23.2682,23.2682,698600.0
2013-04-05 14:55:00,28.56,28.56,28.55,28.55,505000.0,23.2764,23.2764,23.2682,23.2682,505000.0
2013-04-05 15:00:00,28.55,28.56,28.53,28.55,1972000.0,23.2682,23.2764,23.2519,23.2682,1972000.0
2013-04-05 15:05:00,28.55,28.56,28.53,28.56,1272200.0,23.2682,23.2764,23.2519,23.2764,1272200.0
2013-04-05 15:10:00,28.56,28.56,28.55,28.55,744400.0,23.2764,23.2764,23.2682,23.2682,744400.0
2013-04-05 15:15:00,28.56,28.57,28.55,28.57,483800.0,23.2764,23.2845,23.2682,23.2845,483800.0
2013-04-05 15:20:00,28.57,28.58,28.54,28.57,1241600.0,23.2845,23.2927,23.2601,23.2845,1241600.0
2013-04-05 15:25:00,28.57,28.58,28.54,28.55,923400.0,23.2845,23.2927,23.2601,23.2682,923400.0
2013-04-05 15:30:00,28.55,28.56,28.52,28.53,1270200.0,23.2682,23.2764,23.2438,23.2519,1270200.0
2013-04-05 15:35:00,28.53,28.57,28.52,28.57,829000.0,23.2519,23.2845,23.2438,23.2845,829000.0
2013-04-05 15:40:00,28.57,28.62,28.56,28.6,1577600.0,23.2845,23.3253,23.2764,23.309,1577600.0
2013-04-05 15:45:00,28.6,28.7,28.59,28.7,2304000.0,23.309,23.3905,23.3008,23.3905,2304000.0
2013-04-05 15:50:00,28.71,28.74,28.69,28.72,3521400.0,23.3986,23.4231,23.3823,23.4068,3521400.0
2013-04-05 15:55:00,28.72,28.78,28.69,28.7,4449400.0,23.4068,23.4557,23.3823,23.3905,4449400.0
2013-04-08 09:30:00,28.69,28.73,28.59,28.6,1159600.0,23.3823,23.4149,23.3008,23.309,1159600.0
2013-04-08 09:35:00,28.59,28.7,28.57,28.65,777200.0,23.3008,23.3905,23.2845,23.3497,777200.0
2013-04-08 09:40:00,28.65,28.66,28.62,28.66,488900.0,23.3497,23.3579,23.3253,23.3579,488900.0
2013-04-08 09:45:00,28.66,28.66,28.63,28.64,324300.0,23.3579,23.3579,23.3334,23.3416,324300.0
2013-04-08 09:50:00,28.65,28.65,28.6,28.62,290200.0,23.3497,23.3497,23.309,23.3253,290200.0
2013-04-08 09:55:00,28.63,28.65,28.61,28.63,198800.0,23.3334,23.3497,23.3171,23.3334,198800.0
2013-04-08 10:00:00,28.63,28.65,28.62,28.65,360700.0,23.3334,23.3497,23.3253,23.3497,360700.0
2013-04-08 10:05:00,28.64,28.69,28.64,28.69,254600.0,23.3416,23.3823,23.3416,23.3823,254600.0
2013-04-08 10:10:00,28.69,28.69,28.66,28.67,283800.0,23.3823,23.3823,23.3579,23.366,283800.0
2013-04-08 10:15:00,28.67,28.67,28.59,28.61,579700.0,23.366,23.366,23.3008,23.3171,579700.0
2013-04-08 10:20:00,28.61,28.62,28.58,28.59,494000.0,23.3171,23.3253,23.2927,23.3008,494000.0
2013-04-08 10:25:00,28.6,28.6,28.54,28.55,428400.0,23.309,23.309,23.2601,23.2682,428400.0
2013-04-08 10:30:00,28.55,28.58,28.53,28.54,297600.0,23.2682,23.2927,23.2519,23.2601,297600.0
2013-04-08 10:35:00,28.54,28.57,28.54,28.55,370000.0,23.2601,23.2845,23.2601,23.2682,370000.0
2013-04-08 10:40:00,28.55,28.55,28.5,28.51,481000.0,23.2682,23.2682,23.2275,23.2356,481000.0
2013-04-08 10:45:00,28.52,28.56,28.5,28.53,378000.0,23.2438,23.2764,23.2275,23.2519,378000.0
2013-04-08 10:50:00,28.53,28.57,28.52,28.53,305300.0,23.2519,23.2845,23.2438,23.2519,305300.0
2013-04-08 10:55:00,28.53,28.56,28.53,28.55,226900.0,23.2519,23.2764,23.2519,23.2682,226900.0
2013-04-08 11:00:00,28.55,28.56,28.51,28.51,217100.0,23.2682,23.2764,23.2356,23.2356,217100.0
2013-04-08 11:05:00,28.51,28.52,28.5,28.5,307700.0,23.2356,23.2438,23.2275,23.2275,307700.0
2013-04-08 11:10:00,28.51,28.52,28.5,28.52,124500.0,23.2356,23.2438,23.2275,23.2438,124500.0
2013-04-08 11:15:00,28.52,28.52,28.47,28.5,531000.0,23.2438,23.2438,23.203,23.2275,531000.0
2013-04-08 11:20:00,28.51,28.53,28.48,28.53,681900.0,23.2356,23.2519,23.2112,23.2519,681900.0
2013-04-08 11:25:00,28.53,28.55,28.51,28.53,324300.0,23.2519,23.2682,23.2356,23.2519,324300.0
2013-04-08 11:30:00,28.53,28.54,28.51,28.53,264000.0,23.2519,23.2601,23.2356,23.2519,264000.0
2013-04-08 11:35:00,28.53,28.53,28.51,28.52,190800.0,23.2519,23.2519,23.2356,23.2438,190800.0
2013-04-08 11:40:00,28.52,28.52,28.5,28.5,315200.0,23.2438,23.2438,23.2275,23.2275,315200.0
2013-04-08 11:45:00,28.51,28.53,28.5,28.52,414100.0,23.2356,23.2519,23.2275,23.2438,414100.0
2013-04-08 11:50:00,28.51,28.52,28.5,28.51,257700.0,23.2356,23.2438,23.2275,23.2356,257700.0
2013-04-08 11:55:00,28.5,28.53,28.5,28.5,295700.0,23.2275,23.2519,23.2275,23.2275,295700.0
2013-04-08 12:00:00,28.5,28.52,28.5,28.5,163600.0,23.2275,23.2438,23.2275,23.2275,163600.0
2013-04-08 12:05:00,28.51,28.51,28.5,28.51,122800.0,23.2356,23.2356,23.2275,23.2356,122800.0
2013-04-08 12:10:00,28.5,28.51,28.5,28.51,342700.0,23.2275,23.2356,23.2275,23.2356,342700.0
2013-04-08 12:15:00,28.5,28.51,28.49,28.5,343100.0,23.2275,23.2356,23.2193,23.2275,343100.0
2013-04-08 12:20:00,28.5,28.52,28.5,28.51,461400.0,23.2275,23.2438,23.2275,23.2356,461400.0
2013-04-08 12:25:00,28.52,28.52,28.51,28.51,111000.0,23.2438,23.2438,23.2356,23.2356,111000.0
2013-04-08 12:30:00,28.52,28.54,28.51,28.54,255000.0,23.2438,23.2601,23.2356,23.2601,255000.0
2013-04-08 12:35:00,28.54,28.55,28.53,28.55,185600.0,23.2601,23.2682,23.2519,23.2682,185600.0
2013-04-08 12:40:00,28.55,28.55,28.53,28.54,150600.0,23.2682,23.2682,23.2519,23.2601,150600.0
2013-04-08 12:45:00,28.54,28.54,28.53,28.53,99000.0,23.2601,23.2601,23.2519,23.2519,99000.0
2013-04-08 12:50:00,28.53,28.54,28.5,28.51,279600.0,23.2519,23.2601,23.2275,23.2356,279600.0
2013-04-08 12:55:00,28.5,28.51,28.5,28.5,135400.0,23.2275,23.2356,23.2275,23.2275,135400.0
2013-04-08 13:00:00,28.5,28.51,28.5,28.5,142800.0,23.2275,23.2356,23.2275,23.2275,142800.0
2013-04-08 13:05:00,28.51,28.51,28.49,28.51,398500.0,23.2356,23.2356,23.2193,23.2356,398500.0
2013-04-08 13:10:00,28.5,28.52,28.5,28.5,210100.0,23.2275,23.2438,23.2275,23.2275,210100.0
2013-04-08 13:15:00,28.5,28.51,28.48,28.49,315700.0,23.2275,23.2356,23.2112,23.2193,315700.0
2013-04-08 13:20:00,28.49,28.49,28.48,28.48,69800.0,23.2193,23.2193,23.2112,23.2112,69800.0
2013-04-08 13:25:00,28.49,28.5,28.48,28.5,225100.0,23.2193,23.2275,23.2112,23.2275,225100.0
2013-04-08 13:30:00,28.5,28.51,28.49,28.5,277500.0,23.2275,23.2356,23.2193,23.2275,277500.0
2013-04-08 13:35:00,28.49,28.5,28.48,28.48,64300.0,23.2193,23.2275,23.2112,23.2112,64300.0
2013-04-08 13:40:00,28.48,28.5,28.48,28.5,183400.0,23.2112,23.2275,23.2112,23.2275,183400.0
2013-04-08 13:45:00,28.5,28.53,28.49,28.53,234300.0,23.2275,23.2519,23.2193,23.2519,234300.0
2013-04-08 13:50:00,28.52,28.52,28.49,28.51,465500.0,23.2438,23.2438,23.2193,23.2356,465500.0
2013-04-08 13:55:00,28.51,28.54,28.5,28.53,284700.0,23.2356,23.2601,23.2275,23.2519,284700.0
2013-04-08 14:00:00,28.53,28.54,28.51,28.53,270800.0,23.2519,23.2601,23.2356,23.2519,270800.0
2013-04-08 14:05:00,28.53,28.53,28.5,28.51,262100.0,23.2519,23.2519,23.2275,23.2356,262100.0
2013-04-08 14:10:00,28.52,28.57,28.51,28.53,641500.0,23.2438,23.2845,23.2356,23.2519,641500.0
2013-04-08 14:15:00,28.54,28.54,28.52,28.52,102500.0,23.2601,23.2601,23.2438,23.2438,102500.0
2013-04-08 14:20:00,28.53,28.53,28.51,28.52,205900.0,23.2519,23.2519,23.2356,23.2438,205900.0
2013-04-08 14:25:00,28.52,28.52,28.5,28.51,137500.0,23.2438,23.2438,23.2275,23.2356,137500.0
2013-04-08 14:30:00,28.5,28.51,28.5,28.5,167500.0,23.2275,23.2356,23.2275,23.2275,167500.0
2013-04-08 14:35:00,28.5,28.51,28.5,28.5,328600.0,23.2275,23.2356,23.2275,23.2275,328600.0
2013-04-08 14:40:00,28.5,28.52,28.5,28.51,304700.0,23.2275,23.2438,23.2275,23.2356,304700.0
2013-04-08 14:45:00,28.51,28.52,28.5,28.51,181000.0,23.2356,23.2438,23.2275,23.2356,181000.0
2013-04-08 14:50:00,28.5,28.53,28.5,28.51,1170500.0,23.2275,23.2519,23.2275,23.2356,1170500.0
2013-04-08 14:55:00,28.52,28.52,28.5,28.51,946800.0,23.2438,23.2438,23.2275,23.2356,946800.0
2013-04-08 15:00:00,28.51,28.53,28.5,28.53,460300.0,23.2356,23.2519,23.2275,23.2519,460300.0
2013-04-08 15:05:00,28.52,28.54,28.52,28.53,419000.0,23.2438,23.2601,23.2438,23.2519,419000.0
2013-04-08 15:10:00,28.52,28.54,28.51,28.53,288400.0,23.2438,23.2601,23.2356,23.2519,288400.0
2013-04-08 15:15:00,28.54,28.54,28.51,28.51,198200.0,23.2601,23.2601,23.2356,23.2356,198200.0
2013-04-08 15:20:00,28.52,28.52,28.49,28.5,2381100.0,23.2438,23.2438,23.2193,23.2275,2381100.0
2013-04-08 15:25:00,28.51,28.51,28.5,28.51,266800.0,23.2356,23.2356,23.2275,23.2356,266800.0
2013-04-08 15:30:00,28.51,28.54,28.5,28.52,624200.0,23.2356,23.2601,23.2275,23.2438,624200.0
2013-04-08 15:35:00,28.52,28.53,28.5,28.5,419500.0,23.2438,23.2519,23.2275,23.2275,419500.0
2013-04-08 15:40:00,28.5,28.52,28.5,28.5,336000.0,23.2275,23.2438,23.2275,23.2275,336000.0
2013-04-08 15:45:00,28.5,28.52,28.5,28.51,1106000.0,23.2275,23.2438,23.2275,23.2356,1106000.0
2013-04-08 15:50:00,28.52,28.53,28.51,28.52,1510600.0,23.2438,23.2519,23.2356,23.2438,1510600.0
2013-04-08 15:55:00,28.52,28.59,28.51,28.59,1543200.0,23.2438,23.3008,23.2356,23.3008,1543200.0
2013-04-09 09:30:00,28.7,28.82,28.68,28.82,1329000.0,23.3905,23.4883,23.3742,23.4883,1329000.0
2013-04-09 09:35:00,28.82,28.86,28.79,28.86,616000.0,23.4883,23.5209,23.4638,23.5209,616000.0
2013-04-09 09:40:00,28.86,28.87,28.77,28.77,488700.0,23.5209,23.529,23.4475,23.4475,488700.0
2013-04-09 09:45:00,28.77,28.81,28.77,28.81,508800.0,23.4475,23.4801,23.4475,23.4801,508800.0
2013-04-09 09:50:00,28.8,28.82,28.78,28.82,876400.0,23.472,23.4883,23.4557,23.4883,876400.0
2013-04-09 09:55:00,28.81,28.84,28.78,28.8,374500.0,23.4801,23.5046,23.4557,23.472,374500.0
2013-04-09 10:00:00,28.8,28.81,28.77,28.8,295200.0,23.472,23.4801,23.4475,23.472,295200.0
2013-04-09 10:05:00,28.8,28.82,28.8,28.8,405300.0,23.472,23.4883,23.472,23.472,405300.0
2013-04-09 10:10:00,28.81,28.87,28.8,28.86,554800.0,23.4801,23.529,23.472,23.5209,554800.0
2013-04-09 10:15:00,28.86,28.92,28.85,28.9,1331000.0,23.5209,23.5698,23.5127,23.5535,1331000.0
2013-04-09 10:20:00,28.91,28.96,28.9,28.94,1322800.0,23.5616,23.6024,23.5535,23.5861,1322800.0
2013-04-09 10:25:00,28.94,29.06,28.93,28.99,1932400.0,23.5861,23.6839,23.5779,23.6268,1932400.0
2013-04-09 10:30:00,28.99,28.99,28.95,28.98,788800.0,23.6268,23.6268,23.5942,23.6187,788800.0
2013-04-09 10:35:00,28.98,29.13,28.97,29.08,1352300.0,23.6187,23.7409,23.6105,23.7002,1352300.0
2013-04-09 10:40:00,29.07,29.19,29.05,29.17,1504100.0,23.692,23.7898,23.6757,23.7735,1504100.0
2013-04-09 10:45:00,29.18,29.18,29.13,29.16,494800.0,23.7817,23.7817,23.7409,23.7654,494800.0
2013-04-09 10:50:00,29.16,29.16,29.1,29.1,1041300.0,23.7654,23.7654,23.7165,23.7165,1041300.0
2013-04-09 10:55:00,29.1,29.14,29.09,29.11,585100.0,23.7165,23.7491,23.7083,23.7246,585100.0
2013-04-09 11:00:00,29.11,29.13,29.08,29.09,739400.0,23.7246,23.7409,23.7002,23.7083,739400.0
2013-04-09 11:05:00,29.09,29.1,29.06,29.09,564500.0,23.7083,23.7165,23.6839,23.7083,564500.0
2013-04-09 11:10:00,29.1,29.11,29.09,29.1,630200.0,23.7165,23.7246,23.7083,23.7165,630200.0
2013-04-09 11:15:00,29.1,29.1,28.96,28.98,880100.0,23.7165,23.7165,23.6024,23.6187,880100.0
2013-04-09 11:20:00,28.99,29.1,28.98,29.06,714300.0,23.6268,23.7165,23.6187,23.6839,714300.0
2013-04-09 11:25:00,29.05,29.09,29.02,29.09,588100.0,23.6757,23.7083,23.6513,23.7083,588100.0
2013-04-09 11:30:00,29.09,29.18,29.09,29.17,1027500.0,23.7083,23.7817,23.7083,23.7735,1027500.0
2013-04-09 11:35:00,29.17,29.17,29.11,29.14,543600.0,23.7735,23.7735,23.7246,23.7491,543600.0
2013-04-09 11:40:00,29.15,29.2,29.14,29.19,743700.0,23.7572,23.798,23.7491,23.7898,743700.0
2013-04-09 11:45:00,29.19,29.2,29.18,29.19,559900.0,23.7898,23.798,23.7817,23.7898,559900.0
2013-04-09 11:50:00,29.19,29.22,29.17,29.22,442400.0,23.7898,23.8143,23.7735,23.8143,442400.0
2013-04-09 11:55:00,29.21,29.25,29.21,29.23,397500.0,23.8061,23.8387,23.8061,23.8224,397500.0
2013-04-09 12:00:00,29.23,29.25,29.22,29.22,508300.0,23.8224,23.8387,23.8143,23.8143,508300.0
2013-04-09 12:05:00,29.22,29.24,29.21,29.21,275800.0,23.8143,23.8306,23.8061,23.8061,275800.0
2013-04-09 12:10:00,29.21,29.24,29.21,29.23,412500.0,23.8061,23.8306,23.8061,23.8224,412500.0
2013-04-09 12:15:00,29.23,29.25,29.23,29.24,463200.0,23.8224,23.8387,23.8224,23.8306,463200.0
2013-04-09 12:20:00,29.23,29.25,29.23,29.25,235300.0,23.8224,23.8387,23.8224,23.8387,235300.0
2013-04-09 12:25:00,29.24,29.27,29.24,29.26,315200.0,23.8306,23.855,23.8306,23.8469,315200.0
2013-04-09 12:30:00,29.27,29.3,29.26,29.29,562300.0,23.855,23.8795,23.8469,23.8713,562300.0
2013-04-09 12:35:00,29.29,29.36,29.28,29.35,608000.0,23.8713,23.9284,23.8632,23.9202,608000.0
2013-04-09 12:40:00,29.36,29.43,29.36,29.41,1194600.0,23.9284,23.9854,23.9284,23.9691,1194600.0
2013-04-09 12:45:00,29.41,29.45,29.4,29.45,996900.0,23.9691,24.0017,23.961,24.0017,996900.0
2013-04-09 12:50:00,29.45,29.45,29.43,29.44,703400.0,24.0017,24.0017,23.9854,23.9936,703400.0
2013-04-09 12:55:00,29.45,29.5,29.45,29.49,1509700.0,24.0017,24.0425,24.0017,24.0343,1509700.0
2013-04-09 13:00:00,29.49,29.68,29.48,29.68,1951600.0,24.0343,24.1892,24.0262,24.1892,1951600.0
2013-04-09 13:05:00,29.68,29.72,29.62,29.67,1698600.0,24.1892,24.2218,24.1403,24.181,1698600.0
2013-04-09 13:10:00,29.67,29.68,29.57,29.58,1359300.0,24.181,24.1892,24.0995,24.1077,1359300.0
2013-04-09 13:15:00,29.58,29.66,29.56,29.65,1293500.0,24.1077,24.1729,24.0914,24.1647,1293500.0
2013-04-09 13:20:00,29.64,29.7,29.64,29.69,1290300.0,24.1566,24.2055,24.1566,24.1973,1290300.0
2013-04-09 13:25:00,29.69,29.82,29.69,29.75,2319800.0,24.1973,24.3033,24.1973,24.2462,2319800.0
2013-04-09 13:30:00,29.74,29.75,29.63,29.64,1723100.0,24.2381,24.2462,24.1484,24.1566,1723100.0
2013-04-09 13:35:00,29.64,29.68,29.62,29.67,1101900.0,24.1566,24.1892,24.1403,24.181,1101900.0
2013-04-09 13:40:00,29.67,29.67,29.6,29.62,1314400.0,24.181,24.181,24.124,24.1403,1314400.0
2013-04-09 13:45:00,29.62,29.67,29.61,29.64,683900.0,24.1403,24.181,24.1321,24.1566,683900.0
2013-04-09 13:50:00,29.64,29.64,29.47,29.5,1405800.0,24.1566,24.1566,24.018,24.0425,1405800.0
2013-04-09 13:55:00,29.5,29.61,29.49,29.6,650700.0,24.0425,24.1321,24.0343,24.124,650700.0
2013-04-09 14:00:00,29.6,29.65,29.59,29.62,345900.0,24.124,24.1647,24.1158,24.1403,345900.0
2013-04-09 14:05:00,29.63,29.63,29.55,29.55,863100.0,24.1484,24.1484,24.0832,24.0832,863100.0
2013-04-09 14:10:00,29.55,29.58,29.51,29.54,839700.0,24.0832,24.1077,24.0506,24.0751,839700.0
2013-04-09 14:15:00,29.54,29.57,29.46,29.55,1877400.0,24.0751,24.0995,24.0099,24.0832,1877400.0
2013-04-09 14:20:00,29.54,29.59,29.54,29.59,796000.0,24.0751,24.1158,24.0751,24.1158,796000.0
2013-04-09 14:25:00,29.58,29.62,29.58,29.61,732300.0,24.1077,24.1403,24.1077,24.1321,732300.0
2013-04-09 14:30:00,29.62,29.65,29.61,29.63,499400.0,24.1403,24.1647,24.1321,24.1484,499400.0
2013-04-09 14:35:00,29.63,29.65,29.62,29.65,389900.0,24.1484,24.1647,24.1403,24.1647,389900.0
2013-04-09 14:40:00,29.65,29.69,29.63,29.69,720800.0,24.1647,24.1973,24.1484,24.1973,720800.0
2013-04-09 14:45:00,29.68,29.73,29.65,29.66,985700.0,24.1892,24.2299,24.1647,24.1729,985700.0
2013-04-09 14:50:00,29.65,29.69,29.64,29.69,365300.0,24.1647,24.1973,24.1566,24.1973,365300.0
2013-04-09 14:55:00,29.69,29.72,29.64,29.7,1045000.0,24.1973,24.2218,24.1566,24.2055,1045000.0
2013-04-09 15:00:00,29.7,29.72,29.65,29.65,1125600.0,24.2055,24.2218,24.1647,24.1647,1125600.0
2013-04-09 15:05:00,29.66,29.7,29.64,29.65,794300.0,24.1729,24.2055,24.1566,24.1647,794300.0
2013-04-09 15:10:00,29.65,29.68,29.63,29.67,1341200.0,24.1647,24.1892,24.1484,24.181,1341200.0
2013-04-09 15:15:00,29.67,29.75,29.67,29.74,594500.0,24.181,24.2462,24.181,24.2381,594500.0
2013-04-09 15:20:00,29.73,29.75,29.71,29.75,1038600.0,24.2299,24.2462,24.2136,24.2462,1038600.0
2013-04-09 15:25:00,29.74,29.76,29.69,29.73,785500.0,24.2381,24.2544,24.1973,24.2299,785500.0
2013-04-09 15:30:00,29.72,29.75,29.7,29.74,1028500.0,24.2218,24.2462,24.2055,24.2381,1028500.0
2013-04-09 15:35:00,29.73,29.75,29.68,29.69,679000.0,24.2299,24.2462,24.1892,24.1973,679000.0
2013-04-09 15:40:00,29.68,29.74,29.68,29.73,723400.0,24.1892,24.2381,24.1892,24.2299,723400.0
2013-04-09 15:45:00,29.73,29.74,29.67,29.7,1199900.0,24.2299,24.2381,24.181,24.2055,1199900.0
2013-04-09 15:50:00,29.7,29.71,29.61,29.65,1625300.0,24.2055,24.2136,24.1321,24.1647,1625300.0
2013-04-09 15:55:00,29.65,29.7,29.61,29.64,3467000.0,24.1647,24.2055,24.1321,24.1566,3467000.0
2013-04-10 09:30:00,29.59,29.7,29.52,29.7,2083000.0,24.1158,24.2055,24.0588,24.2055,2083000.0
2013-04-10 09:35:00,29.69,29.8,29.69,29.74,1075200.0,24.1973,24.287,24.1973,24.2381,1075200.0
2013-04-10 09:40:00,29.74,29.84,29.72,29.83,988100.0,24.2381,24.3196,24.2218,24.3114,988100.0
2013-04-10 09:45:00,29.84,29.9,29.82,29.9,1047200.0,24.3196,24.3685,24.3033,24.3685,1047200.0
2013-04-10 09:50:00,29.9,29.93,29.84,29.89,1184300.0,24.3685,24.3929,24.3196,24.3603,1184300.0
2013-04-10 09:55:00,29.89,29.95,29.85,29.87,1084900.0,24.3603,24.4092,24.3277,24.344,1084900.0
2013-04-10 10:00:00,29.87,30.06,29.87,29.98,835900.0,24.344,24.4989,24.344,24.4337,835900.0
2013-04-10 10:05:00,29.98,30.2,29.98,30.15,3744000.0,24.4337,24.613,24.4337,24.5722,3744000.0
2013-04-10 10:10:00,30.15,30.23,30.09,30.11,1860700.0,24.5722,24.6374,24.5233,24.5396,1860700.0
2013-04-10 10:15:00,30.1,30.15,30.05,30.06,1609100.0,24.5315,24.5722,24.4907,24.4989,1609100.0
2013-04-10 10:20:00,30.05,30.12,30.05,30.1,1179500.0,24.4907,24.5478,24.4907,24.5315,1179500.0
2013-04-10 10:25:00,30.11,30.18,30.08,30.16,1171200.0,24.5396,24.5967,24.5152,24.5804,1171200.0
2013-04-10 10:30:00,30.15,30.21,30.15,30.17,1256100.0,24.5722,24.6211,24.5722,24.5885,1256100.0
2013-04-10 10:35:00,30.17,30.17,30.1,30.15,1696600.0,24.5885,24.5885,24.5315,24.5722,1696600.0
2013-04-10 10:40:00,30.15,30.18,30.11,30.14,1067800.0,24.5722,24.5967,24.5396,24.5641,1067800.0
2013-04-10 10:45:00,30.15,30.19,30.12,30.18,764000.0,24.5722,24.6048,24.5478,24.5967,764000.0
2013-04-10 10:50:00,30.17,30.24,30.17,30.24,1091300.0,24.5885,24.6456,24.5885,24.6456,1091300.0
2013-04-10 10:55:00,30.24,30.3,30.23,30.28,1065300.0,24.6456,24.6945,24.6374,24.6782,1065300.0
2013-04-10 11:00:00,30.29,30.29,30.22,30.24,963700.0,24.6863,24.6863,24.6293,24.6456,963700.0
2013-04-10 11:05:00,30.24,30.24,30.19,30.23,1682200.0,24.6456,24.6456,24.6048,24.6374,1682200.0
2013-04-10 11:10:00,30.24,30.27,30.23,30.24,1502600.0,24.6456,24.67,24.6374,24.6456,1502600.0
2013-04-10 11:15:00,30.25,30.28,30.24,30.26,738500.0,24.6537,24.6782,24.6456,24.6619,738500.0
2013-04-10 11:20:00,30.27,30.3,30.25,30.29,764800.0,24.67,24.6945,24.6537,24.6863,764800.0
2013-04-10 11:25:00,30.3,30.32,30.18,30.19,2274300.0,24.6945,24.7108,24.5967,24.6048,2274300.0
2013-04-10 11:30:00,30.19,30.23,30.17,30.17,1046200.0,24.6048,24.6374,24.5885,24.5885,1046200.0
2013-04-10 11:35:00,30.18,30.25,30.17,30.25,1053200.0,24.5967,24.6537,24.5885,24.6537,1053200.0
2013-04-10 11:40:00,30.25,30.28,30.21,30.28,905600.0,24.6537,24.6782,24.6211,24.6782,905600.0
2013-04-10 11:45:00,30.28,30.29,30.24,30.26,743900.0,24.6782,24.6863,24.6456,24.6619,743900.0
2013-04-10 11:50:00,30.27,30.27,30.21,30.21,672500.0,24.67,24.67,24.6211,24.6211,672500.0
2013-04-10 11:55:00,30.21,30.23,30.14,30.15,770000.0,24.6211,24.6374,24.5641,24.5722,770000.0
2013-04-10 12:00:00,30.16,30.16,30.13,30.16,360000.0,24.5804,24.5804,24.5559,24.5804,360000.0
2013-04-10 12:05:00,30.16,30.18,30.15,30.16,532500.0,24.5804,24.5967,24.5722,24.5804,532500.0
2013-04-10 12:10:00,30.16,30.22,30.16,30.22,375800.0,24.5804,24.6293,24.5804,24.6293,375800.0
2013-04-10 12:15:00,30.21,30.24,30.19,30.19,392600.0,24.6211,24.6456,24.6048,24.6048,392600.0
2013-04-10 12:20:00,30.19,30.2,30.16,30.18,411500.0,24.6048,24.613,24.5804,24.5967,411500.0
2013-04-10 12:25:00,30.19,30.19,30.17,30.19,214900.0,24.6048,24.6048,24.5885,24.6048,214900.0
2013-04-10 12:30:00,30.19,30.22,30.19,30.2,386500.0,24.6048,24.6293,24.6048,24.613,386500.0
2013-04-10 12:35:00,30.2,30.27,30.19,30.26,567700.0,24.613,24.67,24.6048,24.6619,567700.0
2013-04-10 12:40:00,30.27,30.29,30.26,30.26,508200.0,24.67,24.6863,24.6619,24.6619,508200.0
2013-04-10 12:45:00,30.26,30.29,30.26,30.27,375600.0,24.6619,24.6863,24.6619,24.67,375600.0
2013-04-10 12:50:00,30.26,30.29,30.24,30.27,452300.0,24.6619,24.6863,24.6456,24.67,452300.0
2013-04-10 12:55:00,30.27,30.28,30.24,30.26,317900.0,24.67,24.6782,24.6456,24.6619,317900.0
2013-04-10 13:00:00,30.25,30.27,30.25,30.26,236900.0,24.6537,24.67,24.6537,24.6619,236900.0
2013-04-10 13:05:00,30.25,30.26,30.18,30.2,524800.0,24.6537,24.6619,24.5967,24.613,524800.0
2013-04-10 13:10:00,30.19,30.2,30.16,30.18,382600.0,24.6048,24.613,24.5804,24.5967,382600.0
2013-04-10 13:15:00,30.18,30.2,30.17,30.18,506500.0,24.5967,24.613,24.5885,24.5967,506500.0
2013-04-10 13:20:00,30.19,30.23,30.18,30.21,490800.0,24.6048,24.6374,24.5967,24.6211,490800.0
2013-04-10 13:25:00,30.21,30.25,30.21,30.24,464700.0,24.6211,24.6537,24.6211,24.6456,464700.0
2013-04-10 13:30:00,30.24,30.25,30.2,30.21,359700.0,24.6456,24.6537,24.613,24.6211,359700.0
2013-04-10 13:35:00,30.21,30.21,30.19,30.19,247800.0,24.6211,24.6211,24.6048,24.6048,247800.0
2013-04-10 13:40:00,30.19,30.22,30.19,30.19,408100.0,24.6048,24.6293,24.6048,24.6048,408100.0
2013-04-10 13:45:00,30.19,30.22,30.19,30.21,253500.0,24.6048,24.6293,24.6048,24.6211,253500.0
2013-04-10 13:50:00,30.21,30.22,30.19,30.19,219800.0,24.6211,24.6293,24.6048,24.6048,219800.0
2013-04-10 13:55:00,30.19,30.21,30.19,30.2,424700.0,24.6048,24.6211,24.6048,24.613,424700.0
2013-04-10 14:00:00,30.2,30.24,30.19,30.23,389200.0,24.613,24.6456,24.6048,24.6374,389200.0
2013-04-10 14:05:00,30.23,30.24,30.21,30.24,431100.0,24.6374,24.6456,24.6211,24.6456,431100.0
2013-04-10 14:10:00,30.24,30.25,30.23,30.24,341300.0,24.6456,24.6537,24.6374,24.6456,341300.0
2013-04-10 14:15:00,30.24,30.28,30.23,30.27,967500.0,24.6456,24.6782,24.6374,24.67,967500.0
2013-04-10 14:20:00,30.27,30.27,30.21,30.21,558900.0,24.67,24.67,24.6211,24.6211,558900.0
2013-04-10 14:25:00,30.21,30.23,30.19,30.21,456800.0,24.6211,24.6374,24.6048,24.6211,456800.0
2013-04-10 14:30:00,30.22,30.22,30.16,30.2,467600.0,24.6293,24.6293,24.5804,24.613,467600.0
2013-04-10 14:35:00,30.19,30.2,30.15,30.16,332300.0,24.6048,24.613,24.5722,24.5804,332300.0
2013-04-10 14:40:00,30.16,30.19,30.16,30.18,358600.0,24.5804,24.6048,24.5804,24.5967,358600.0
2013-04-10 14:45:00,30.18,30.19,30.15,30.18,533800.0,24.5967,24.6048,24.5722,24.5967,533800.0
2013-04-10 14:50:00,30.18,30.18,30.16,30.17,271300.0,24.5967,24.5967,24.5804,24.5885,271300.0
2013-04-10 14:55:00,30.18,30.19,30.16,30.17,320400.0,24.5967,24.6048,24.5804,24.5885,320400.0
2013-04-10 15:00:00,30.18,30.19,30.17,30.17,361800.0,24.5967,24.6048,24.5885,24.5885,361800.0
2013-04-10 15:05:00,30.17,30.18,30.16,30.17,384400.0,24.5885,24.5967,24.5804,24.5885,384400.0
2013-04-10 15:10:00,30.16,30.17,30.08,30.08,919900.0,24.5804,24.5885,24.5152,24.5152,919900.0
2013-04-10 15:15:00,30.08,30.12,30.05,30.05,542900.0,24.5152,24.5478,24.4907,24.4907,542900.0
2013-04-10 15:20:00,30.06,30.1,30.04,30.08,821800.0,24.4989,24.5315,24.4826,24.5152,821800.0
2013-04-10 15:25:00,30.08,30.11,30.08,30.11,499700.0,24.5152,24.5396,24.5152,24.5396,499700.0
2013-04-10 15:30:00,30.11,30.12,30.09,30.11,579900.0,24.5396,24.5478,24.5233,24.5396,579900.0
2013-04-10 15:35:00,30.12,30.18,30.11,30.18,696300.0,24.5478,24.5967,24.5396,24.5967,696300.0
2013-04-10 15:40:00,30.18,30.24,30.17,30.23,1330500.0,24.5967,24.6456,24.5885,24.6374,1330500.0
2013-04-10 15:45:00,30.24,30.24,30.19,30.19,866600.0,24.6456,24.6456,24.6048,24.6048,866600.0
2013-04-10 15:50:00,30.2,30.23,30.18,30.23,1424200.0,24.613,24.6374,24.5967,24.6374,1424200.0
2013-04-10 15:55:00,30.23,30.28,30.19,30.28,3378900.0,24.6374,24.6782,24.6048,24.6782,3378900.0
2013-04-11 09:30:00,29.1,29.2,28.98,29.01,6469100.0,23.7165,23.798,23.6187,23.6431,6469100.0
2013-04-11 09:35:00,29.02,29.08,28.98,29.02,4489600.0,23.6513,23.7002,23.6187,23.6513,4489600.0
2013-04-11 09:40:00,29.01,29.05,28.9,28.9,4766800.0,23.6431,23.6757,23.5535,23.5535,4766800.0
2013-04-11 09:45:00,28.91,28.91,28.76,28.81,6139200.0,23.5616,23.5616,23.4394,23.4801,6139200.0
2013-04-11 09:50:00,28.82,28.91,28.81,28.89,3435300.0,23.4883,23.5616,23.4801,23.5453,3435300.0
2013-04-11 09:55:00,28.9,28.94,28.82,28.83,2893000.0,23.5535,23.5861,23.4883,23.4964,2893000.0
2013-04-11 10:00:00,28.84,28.96,28.83,28.9,2311200.0,23.5046,23.6024,23.4964,23.5535,2311200.0
2013-04-11 10:05:00,28.91,28.95,28.87,28.93,1597200.0,23.5616,23.5942,23.529,23.5779,1597200.0
2013-04-11 10:10:00,28.93,28.94,28.88,28.88,1611500.0,23.5779,23.5861,23.5372,23.5372,1611500.0
2013-04-11 10:15:00,28.88,28.93,28.88,28.92,1200900.0,23.5372,23.5779,23.5372,23.5698,1200900.0
2013-04-11 10:20:00,28.92,29.0,28.92,28.96,2454700.0,23.5698,23.635,23.5698,23.6024,2454700.0
2013-04-11 10:25:00,28.96,28.97,28.88,28.88,2293900.0,23.6024,23.6105,23.5372,23.5372,2293900.0
2013-04-11 10:30:00,28.89,28.9,28.82,28.82,1284200.0,23.5453,23.5535,23.4883,23.4883,1284200.0
2013-04-11 10:35:00,28.82,28.87,28.79,28.87,1386900.0,23.4883,23.529,23.4638,23.529,1386900.0
2013-04-11 10:40:00,28.86,28.87,28.81,28.84,1337900.0,23.5209,23.529,23.4801,23.5046,1337900.0
2013-04-11 10:45:00,28.85,28.88,28.84,28.84,1464600.0,23.5127,23.5372,23.5046,23.5046,1464600.0
2013-04-11 10:50:00,28.84,28.86,28.78,28.8,2175000.0,23.5046,23.5209,23.4557,23.472,2175000.0
2013-04-11 10:55:00,28.79,28.82,28.76,28.81,1834300.0,23.4638,23.4883,23.4394,23.4801,1834300.0
2013-04-11 11:00:00,28.82,28.84,28.8,28.8,1067400.0,23.4883,23.5046,23.472,23.472,1067400.0
2013-04-11 11:05:00,28.81,28.82,28.79,28.8,853500.0,23.4801,23.4883,23.4638,23.472,853500.0
2013-04-11 11:10:00,28.81,28.84,28.8,28.83,1181200.0,23.4801,23.5046,23.472,23.4964,1181200.0
2013-04-11 11:15:00,28.83,28.84,28.78,28.81,1113000.0,23.4964,23.5046,23.4557,23.4801,1113000.0
2013-04-11 11:20:00,28.81,28.83,28.77,28.77,1008600.0,23.4801,23.4964,23.4475,23.4475,1008600.0
2013-04-11 11:25:00,28.77,28.8,28.75,28.78,1071800.0,23.4475,23.472,23.4312,23.4557,1071800.0
2013-04-11 11:30:00,28.78,28.79,28.75,28.77,887300.0,23.4557,23.4638,23.4312,23.4475,887300.0
2013-04-11 11:35:00,28.77,28.81,28.76,28.8,1342700.0,23.4475,23.4801,23.4394,23.472,1342700.0
2013-04-11 11:40:00,28.8,28.81,28.78,28.8,1510800.0,23.472,23.4801,23.4557,23.472,1510800.0
2013-04-11 11:45:00,28.79,28.8,28.77,28.8,837400.0,23.4638,23.472,23.4475,23.472,837400.0
2013-04-11 11:50:00,28.8,28.83,28.79,28.81,903700.0,23.472,23.4964,23.4638,23.4801,903700.0
2013-04-11 11:55:00,28.82,28.83,28.79,28.8,1347600.0,23.4883,23.4964,23.4638,23.472,1347600.0
2013-04-11 12:00:00,28.8,28.8,28.75,28.75,1445600.0,23.472,23.472,23.4312,23.4312,1445600.0
2013-04-11 12:05:00,28.75,28.79,28.75,28.77,1772300.0,23.4312,23.4638,23.4312,23.4475,1772300.0
2013-04-11 12:10:00,28.76,28.79,28.75,28.79,975800.0,23.4394,23.4638,23.4312,23.4638,975800.0
2013-04-11 12:15:00,28.79,28.82,28.78,28.8,956800.0,23.4638,23.4883,23.4557,23.472,956800.0
2013-04-11 12:20:00,28.81,28.82,28.79,28.8,420400.0,23.4801,23.4883,23.4638,23.472,420400.0
2013-04-11 12:25:00,28.8,28.82,28.79,28.8,895100.0,23.472,23.4883,23.4638,23.472,895100.0
2013-04-11 12:30:00,28.79,28.8,28.78,28.79,756100.0,23.4638,23.472,23.4557,23.4638,756100.0
2013-04-11 12:35:00,28.78,28.79,28.75,28.75,856900.0,23.4557,23.4638,23.4312,23.4312,856900.0
2013-04-11 12:40:00,28.75,28.76,28.75,28.75,945400.0,23.4312,23.4394,23.4312,23.4312,945400.0
2013-04-11 12:45:00,28.75,28.76,28.73,28.74,2190500.0,23.4312,23.4394,23.4149,23.4231,2190500.0
2013-04-11 12:50:00,28.74,28.75,28.73,28.75,875400.0,23.4231,23.4312,23.4149,23.4312,875400.0
2013-04-11 12:55:00,28.75,28.8,28.74,28.78,1642800.0,23.4312,23.472,23.4231,23.4557,1642800.0
2013-04-11 13:00:00,28.79,28.83,28.78,28.81,1094700.0,23.4638,23.4964,23.4557,23.4801,1094700.0
2013-04-11 13:05:00,28.81,28.85,28.8,28.83,933900.0,23.4801,23.5127,23.472,23.4964,933900.0
2013-04-11 13:10:00,28.84,28.85,28.81,28.82,495900.0,23.5046,23.5127,23.4801,23.4883,495900.0
2013-04-11 13:15:00,28.81,28.86,28.8,28.85,1233200.0,23.4801,23.5209,23.472,23.5127,1233200.0
2013-04-11 13:20:00,28.85,28.85,28.82,28.84,476600.0,23.5127,23.5127,23.4883,23.5046,476600.0
2013-04-11 13:25:00,28.84,28.84,28.8,28.8,425700.0,23.5046,23.5046,23.472,23.472,425700.0
2013-04-11 13:30:00,28.8,28.82,28.79,28.81,788500.0,23.472,23.4883,23.4638,23.4801,788500.0
2013-04-11 13:35:00,28.81,28.84,28.8,28.82,866300.0,23.4801,23.5046,23.472,23.4883,866300.0
2013-04-11 13:40:00,28.82,28.82,28.75,28.75,895500.0,23.4883,23.4883,23.4312,23.4312,895500.0
2013-04-11 13:45:00,28.76,28.77,28.74,28.75,1023600.0,23.4394,23.4475,23.4231,23.4312,1023600.0
2013-04-11 13:50:00,28.75,28.77,28.74,28.76,1067000.0,23.4312,23.4475,23.4231,23.4394,1067000.0
2013-04-11 13:55:00,28.76,28.77,28.74,28.76,1265300.0,23.4394,23.4475,23.4231,23.4394,1265300.0
2013-04-11 14:00:00,28.76,28.78,28.74,28.77,1766000.0,23.4394,23.4557,23.4231,23.4475,1766000.0
2013-04-11 14:05:00,28.77,28.79,28.74,28.77,907200.0,23.4475,23.4638,23.4231,23.4475,907200.0
2013-04-11 14:10:00,28.78,28.78,28.75,28.77,562400.0,23.4557,23.4557,23.4312,23.4475,562400.0
2013-04-11 14:15:00,28.77,28.77,28.75,28.76,435700.0,23.4475,23.4475,23.4312,23.4394,435700.0
2013-04-11 14:20:00,28.76,28.77,28.75,28.76,567300.0,23.4394,23.4475,23.4312,23.4394,567300.0
2013-04-11 14:25:00,28.75,28.78,28.75,28.77,1154500.0,23.4312,23.4557,23.4312,23.4475,1154500.0
2013-04-11 14:30:00,28.77,28.81,28.75,28.79,1527700.0,23.4475,23.4801,23.4312,23.4638,1527700.0
2013-04-11 14:35:00,28.79,28.82,28.79,28.81,1016500.0,23.4638,23.4883,23.4638,23.4801,1016500.0
2013-04-11 14:40:00,28.81,28.83,28.81,28.82,677400.0,23.4801,23.4964,23.4801,23.4883,677400.0
2013-04-11 14:45:00,28.83,28.83,28.79,28.79,616600.0,23.4964,23.4964,23.4638,23.4638,616600.0
2013-04-11 14:50:00,28.79,28.8,28.76,28.77,567900.0,23.4638,23.472,23.4394,23.4475,567900.0
2013-04-11 14:55:00,28.76,28.79,28.76,28.77,737500.0,23.4394,23.4638,23.4394,23.4475,737500.0
2013-04-11 15:00:00,28.78,28.79,28.75,28.79,809000.0,23.4557,23.4638,23.4312,23.4638,809000.0
2013-04-11 15:05:00,28.79,28.83,28.78,28.81,765700.0,23.4638,23.4964,23.4557,23.4801,765700.0
2013-04-11 15:10:00,28.81,28.82,28.75,28.77,894900.0,23.4801,23.4883,23.4312,23.4475,894900.0
2013-04-11 15:15:00,28.77,28.77,28.75,28.75,943000.0,23.4475,23.4475,23.4312,23.4312,943000.0
2013-04-11 15:20:00,28.75,28.79,28.75,28.78,1071000.0,23.4312,23.4638,23.4312,23.4557,1071000.0
2013-04-11 15:25:00,28.78,28.78,28.76,28.76,450200.0,23.4557,23.4557,23.4394,23.4394,450200.0
2013-04-11 15:30:00,28.77,28.78,28.76,28.77,1023200.0,23.4475,23.4557,23.4394,23.4475,1023200.0
2013-04-11 15:35:00,28.77,28.79,28.76,28.77,1018200.0,23.4475,23.4638,23.4394,23.4475,1018200.0
2013-04-11 15:40:00,28.77,28.78,28.74,28.78,2740400.0,23.4475,23.4557,23.4231,23.4557,2740400.0
2013-04-11 15:45:00,28.78,28.78,28.77,28.77,1272100.0,23.4557,23.4557,23.4475,23.4475,1272100.0
2013-04-11 15:50:00,28.77,28.85,28.77,28.85,4002800.0,23.4475,23.5127,23.4475,23.5127,4002800.0
2013-04-11 15:55:00,28.85,28.98,28.84,28.98,5464500.0,23.5127,23.6187,23.5046,23.6187,5464500.0
2013-04-12 09:30:00,28.83,28.9,28.73,28.8,3681500.0,23.4964,23.5535,23.4149,23.472,3681500.0
2013-04-12 09:35:00,28.8,28.88,28.8,28.85,1434800.0,23.472,23.5372,23.472,23.5127,1434800.0
2013-04-12 09:40:00,28.86,28.86,28.83,28.84,1088800.0,23.5209,23.5209,23.4964,23.5046,1088800.0
2013-04-12 09:45:00,28.83,28.98,28.83,28.98,1173800.0,23.4964,23.6187,23.4964,23.6187,1173800.0
2013-04-12 09:50:00,28.98,29.02,28.85,28.86,1509200.0,23.6187,23.6513,23.5127,23.5209,1509200.0
2013-04-12 09:55:00,28.86,28.96,28.85,28.94,846600.0,23.5209,23.6024,23.5127,23.5861,846600.0
2013-04-12 10:00:00,28.95,29.0,28.93,28.95,1386200.0,23.5942,23.635,23.5779,23.5942,1386200.0
2013-04-12 10:05:00,28.95,28.98,28.89,28.93,1203200.0,23.5942,23.6187,23.5453,23.5779,1203200.0
2013-04-12 10:10:00,28.93,28.95,28.87,28.9,1031900.0,23.5779,23.5942,23.529,23.5535,1031900.0
2013-04-12 10:15:00,28.9,28.9,28.85,28.86,6399800.0,23.5535,23.5535,23.5127,23.5209,6399800.0
2013-04-12 10:20:00,28.86,28.88,28.85,28.86,1446700.0,23.5209,23.5372,23.5127,23.5209,1446700.0
2013-04-12 10:25:00,28.86,28.87,28.85,28.86,1071000.0,23.5209,23.529,23.5127,23.5209,1071000.0
2013-04-12 10:30:00,28.86,28.87,28.85,28.86,746100.0,23.5209,23.529,23.5127,23.5209,746100.0
2013-04-12 10:35:00,28.86,28.86,28.79,28.8,713000.0,23.5209,23.5209,23.4638,23.472,713000.0
2013-04-12 10:40:00,28.79,28.83,28.79,28.8,420100.0,23.4638,23.4964,23.4638,23.472,420100.0
2013-04-12 10:45:00,28.8,28.83,28.66,28.71,1195000.0,23.472,23.4964,23.3579,23.3986,1195000.0
2013-04-12 10:50:00,28.71,28.81,28.71,28.79,990900.0,23.3986,23.4801,23.3986,23.4638,990900.0
2013-04-12 10:55:00,28.79,28.81,28.74,28.79,1514600.0,23.4638,23.4801,23.4231,23.4638,1514600.0
2013-04-12 11:00:00,28.79,28.81,28.77,28.78,595500.0,23.4638,23.4801,23.4475,23.4557,595500.0
2013-04-12 11:05:00,28.77,28.8,28.76,28.78,690500.0,23.4475,23.472,23.4394,23.4557,690500.0
2013-04-12 11:10:00,28.78,28.83,28.77,28.8,413900.0,23.4557,23.4964,23.4475,23.472,413900.0
2013-04-12 11:15:00,28.81,28.84,28.8,28.81,421200.0,23.4801,23.5046,23.472,23.4801,421200.0
2013-04-12 11:20:00,28.81,28.82,28.8,28.8,280100.0,23.4801,23.4883,23.472,23.472,280100.0
2013-04-12 11:25:00,28.8,28.84,28.79,28.84,473400.0,23.472,23.5046,23.4638,23.5046,473400.0
2013-04-12 11:30:00,28.83,28.84,28.79,28.8,701800.0,23.4964,23.5046,23.4638,23.472,701800.0
2013-04-12 11:35:00,28.8,28.81,28.79,28.8,565300.0,23.472,23.4801,23.4638,23.472,565300.0
2013-04-12 11:40:00,28.81,28.81,28.8,28.81,112400.0,23.4801,23.4801,23.472,23.4801,112400.0
2013-04-12 11:45:00,28.8,28.84,28.8,28.8,389200.0,23.472,23.5046,23.472,23.472,389200.0
2013-04-12 11:50:00,28.8,28.84,28.77,28.84,475600.0,23.472,23.5046,23.4475,23.5046,475600.0
2013-04-12 11:55:00,28.83,28.85,28.81,28.83,356500.0,23.4964,23.5127,23.4801,23.4964,356500.0
2013-04-12 12:00:00,28.84,28.85,28.81,28.85,430300.0,23.5046,23.5127,23.4801,23.5127,430300.0
2013-04-12 12:05:00,28.85,28.89,28.84,28.89,200200.0,23.5127,23.5453,23.5046,23.5453,200200.0
2013-04-12 12:10:00,28.89,28.89,28.84,28.85,220300.0,23.5453,23.5453,23.5046,23.5127,220300.0
2013-04-12 12:15:00,28.84,28.85,28.84,28.85,91600.0,23.5046,23.5127,23.5046,23.5127,91600.0
2013-04-12 12:20:00,28.85,28.85,28.81,28.81,384100.0,23.5127,23.5127,23.4801,23.4801,384100.0
2013-04-12 12:25:00,28.81,28.82,28.78,28.79,189900.0,23.4801,23.4883,23.4557,23.4638,189900.0
2013-04-12 12:30:00,28.78,28.81,28.78,28.79,331100.0,23.4557,23.4801,23.4557,23.4638,331100.0
2013-04-12 12:35:00,28.79,28.82,28.78,28.81,356600.0,23.4638,23.4883,23.4557,23.4801,356600.0
2013-04-12 12:40:00,28.81,28.83,28.8,28.82,243900.0,23.4801,23.4964,23.472,23.4883,243900.0
2013-04-12 12:45:00,28.81,28.82,28.78,28.79,174300.0,23.4801,23.4883,23.4557,23.4638,174300.0
2013-04-12 12:50:00,28.79,28.83,28.79,28.83,301900.0,23.4638,23.4964,23.4638,23.4964,301900.0
2013-04-12 12:55:00,28.83,28.83,28.81,28.81,435100.0,23.4964,23.4964,23.4801,23.4801,435100.0
2013-04-12 13:00:00,28.82,28.84,28.8,28.83,300900.0,23.4883,23.5046,23.472,23.4964,300900.0
2013-04-12 13:05:00,28.84,28.86,28.82,28.85,433100.0,23.5046,23.5209,23.4883,23.5127,433100.0
2013-04-12 13:10:00,28.84,28.86,28.83,28.84,186800.0,23.5046,23.5209,23.4964,23.5046,186800.0
2013-04-12 13:15:00,28.84,28.84,28.8,28.8,193100.0,23.5046,23.5046,23.472,23.472,193100.0
2013-04-12 13:20:00,28.81,28.82,28.77,28.77,420000.0,23.4801,23.4883,23.4475,23.4475,420000.0
2013-04-12 13:25:00,28.77,28.81,28.76,28.8,320700.0,23.4475,23.4801,23.4394,23.472,320700.0
2013-04-12 13:30:00,28.81,28.81,28.78,28.78,185500.0,23.4801,23.4801,23.4557,23.4557,185500.0
2013-04-12 13:35:00,28.78,28.79,28.77,28.78,188900.0,23.4557,23.4638,23.4475,23.4557,188900.0
2013-04-12 13:40:00,28.78,28.8,28.77,28.79,186500.0,23.4557,23.472,23.4475,23.4638,186500.0
2013-04-12 13:45:00,28.78,28.8,28.78,28.8,86700.0,23.4557,23.472,23.4557,23.472,86700.0
2013-04-12 13:50:00,28.8,28.8,28.78,28.79,133800.0,23.472,23.472,23.4557,23.4638,133800.0
2013-04-12 13:55:00,28.78,28.79,28.77,28.78,194000.0,23.4557,23.4638,23.4475,23.4557,194000.0
2013-04-12 14:00:00,28.78,28.81,28.78,28.79,184800.0,23.4557,23.4801,23.4557,23.4638,184800.0
2013-04-12 14:05:00,28.78,28.8,28.78,28.78,337600.0,23.4557,23.472,23.4557,23.4557,337600.0
2013-04-12 14:10:00,28.78,28.79,28.78,28.78,130300.0,23.4557,23.4638,23.4557,23.4557,130300.0
2013-04-12 14:15:00,28.79,28.79,28.77,28.78,273700.0,23.4638,23.4638,23.4475,23.4557,273700.0
2013-04-12 14:20:00,28.78,28.78,28.76,28.77,308200.0,23.4557,23.4557,23.4394,23.4475,308200.0
2013-04-12 14:25:00,28.76,28.77,28.76,28.77,240900.0,23.4394,23.4475,23.4394,23.4475,240900.0
2013-04-12 14:30:00,28.77,28.77,28.76,28.77,198700.0,23.4475,23.4475,23.4394,23.4475,198700.0
2013-04-12 14:35:00,28.77,28.77,28.76,28.77,300300.0,23.4475,23.4475,23.4394,23.4475,300300.0
2013-04-12 14:40:00,28.76,28.77,28.76,28.77,317600.0,23.4394,23.4475,23.4394,23.4475,317600.0
2013-04-12 14:45:00,28.76,28.77,28.74,28.76,658100.0,23.4394,23.4475,23.4231,23.4394,658100.0
2013-04-12 14:50:00,28.77,28.78,28.75,28.78,627500.0,23.4475,23.4557,23.4312,23.4557,627500.0
2013-04-12 14:55:00,28.77,28.79,28.76,28.77,452700.0,23.4475,23.4638,23.4394,23.4475,452700.0
2013-04-12 15:00:00,28.77,28.78,28.76,28.77,729700.0,23.4475,23.4557,23.4394,23.4475,729700.0
2013-04-12 15:05:00,28.77,28.78,28.76,28.77,852100.0,23.4475,23.4557,23.4394,23.4475,852100.0
2013-04-12 15:10:00,28.77,28.78,28.76,28.77,562100.0,23.4475,23.4557,23.4394,23.4475,562100.0
2013-04-12 15:15:00,28.77,28.79,28.76,28.77,479300.0,23.4475,23.4638,23.4394,23.4475,479300.0
2013-04-12 15:20:00,28.76,28.77,28.75,28.77,447600.0,23.4394,23.4475,23.4312,23.4475,447600.0
2013-04-12 15:25:00,28.76,28.78,28.75,28.77,2357300.0,23.4394,23.4557,23.4312,23.4475,2357300.0
2013-04-12 15:30:00,28.77,28.78,28.75,28.75,766000.0,23.4475,23.4557,23.4312,23.4312,766000.0
2013-04-12 15:35:00,28.76,28.79,28.75,28.79,961100.0,23.4394,23.4638,23.4312,23.4638,961100.0
2013-04-12 15:40:00,28.79,28.8,28.78,28.8,783800.0,23.4638,23.472,23.4557,23.472,783800.0
2013-04-12 15:45:00,28.8,28.81,28.79,28.8,883300.0,23.472,23.4801,23.4638,23.472,883300.0
2013-04-12 15:50:00,28.81,28.84,28.77,28.77,1283800.0,23.4801,23.5046,23.4475,23.4475,1283800.0
2013-04-12 15:55:00,28.78,28.83,28.74,28.82,3638000.0,23.4557,23.4964,23.4231,23.4883,3638000.0
2013-04-15 09:30:00,28.63,28.65,28.51,28.64,2801400.0,23.3334,23.3497,23.2356,23.3416,2801400.0
2013-04-15 09:35:00,28.64,28.66,28.53,28.6,1391000.0,23.3416,23.3579,23.2519,23.309,1391000.0
2013-04-15 09:40:00,28.6,28.61,28.58,28.6,929900.0,23.309,23.3171,23.2927,23.309,929900.0
2013-04-15 09:45:00,28.59,28.64,28.57,28.63,821000.0,23.3008,23.3416,23.2845,23.3334,821000.0
2013-04-15 09:50:00,28.63,28.68,28.62,28.68,839100.0,23.3334,23.3742,23.3253,23.3742,839100.0
2013-04-15 09:55:00,28.68,28.79,28.65,28.78,736000.0,23.3742,23.4638,23.3497,23.4557,736000.0
2013-04-15 10:00:00,28.78,28.79,28.68,28.69,718200.0,23.4557,23.4638,23.3742,23.3823,718200.0
2013-04-15 10:05:00,28.7,28.78,28.68,28.78,857000.0,23.3905,23.4557,23.3742,23.4557,857000.0
2013-04-15 10:10:00,28.78,28.87,28.77,28.86,1147200.0,23.4557,23.529,23.4475,23.5209,1147200.0
2013-04-15 10:15:00,28.85,28.97,28.85,28.9,979200.0,23.5127,23.6105,23.5127,23.5535,979200.0
2013-04-15 10:20:00,28.9,28.91,28.84,28.86,668700.0,23.5535,23.5616,23.5046,23.5209,668700.0
2013-04-15 10:25:00,28.86,28.9,28.85,28.87,403200.0,23.5209,23.5535,23.5127,23.529,403200.0
2013-04-15 10:30:00,28.87,28.88,28.84,28.87,596400.0,23.529,23.5372,23.5046,23.529,596400.0
2013-04-15 10:35:00,28.87,28.92,28.84,28.91,594500.0,23.529,23.5698,23.5046,23.5616,594500.0
2013-04-15 10:40:00,28.92,28.93,28.86,28.93,547400.0,23.5698,23.5779,23.5209,23.5779,547400.0
2013-04-15 10:45:00,28.93,28.96,28.91,28.94,520000.0,23.5779,23.6024,23.5616,23.5861,520000.0
2013-04-15 10:50:00,28.93,28.94,28.85,28.87,290600.0,23.5779,23.5861,23.5127,23.529,290600.0
2013-04-15 10:55:00,28.88,28.88,28.84,28.87,405100.0,23.5372,23.5372,23.5046,23.529,405100.0
2013-04-15 11:00:00,28.87,28.87,28.83,28.85,357500.0,23.529,23.529,23.4964,23.5127,357500.0
2013-04-15 11:05:00,28.84,28.87,28.84,28.85,376900.0,23.5046,23.529,23.5046,23.5127,376900.0
2013-04-15 11:10:00,28.85,28.9,28.84,28.89,361000.0,23.5127,23.5535,23.5046,23.5453,361000.0
2013-04-15 11:15:00,28.89,28.9,28.87,28.9,268300.0,23.5453,23.5535,23.529,23.5535,268300.0
2013-04-15 11:20:00,28.9,28.95,28.89,28.95,415700.0,23.5535,23.5942,23.5453,23.5942,415700.0
2013-04-15 11:25:00,28.95,28.95,28.92,28.93,295800.0,23.5942,23.5942,23.5698,23.5779,295800.0
2013-04-15 11:30:00,28.94,28.94,28.9,28.93,291600.0,23.5861,23.5861,23.5535,23.5779,291600.0
2013-04-15 11:35:00,28.93,28.97,28.93,28.96,551400.0,23.5779,23.6105,23.5779,23.6024,551400.0
2013-04-15 11:40:00,28.96,28.98,28.96,28.97,395600.0,23.6024,23.6187,23.6024,23.6105,395600.0
2013-04-15 11:45:00,28.98,28.98,28.92,28.93,291100.0,23.6187,23.6187,23.5698,23.5779,291100.0
2013-04-15 11:50:00,28.93,28.94,28.87,28.88,283800.0,23.5779,23.5861,23.529,23.5372,283800.0
2013-04-15 11:55:00,28.88,28.9,28.83,28.86,270400.0,23.5372,23.5535,23.4964,23.5209,270400.0
2013-04-15 12:00:00,28.86,28.87,28.83,28.85,745500.0,23.5209,23.529,23.4964,23.5127,745500.0
2013-04-15 12:05:00,28.86,28.88,28.85,28.87,250300.0,23.5209,23.5372,23.5127,23.529,250300.0
2013-04-15 12:10:00,28.86,28.89,28.86,28.88,182900.0,23.5209,23.5453,23.5209,23.5372,182900.0
2013-04-15 12:15:00,28.88,28.89,28.79,28.84,872400.0,23.5372,23.5453,23.4638,23.5046,872400.0
2013-04-15 12:20:00,28.84,28.84,28.82,28.82,263700.0,23.5046,23.5046,23.4883,23.4883,263700.0
2013-04-15 12:25:00,28.83,28.85,28.8,28.85,513800.0,23.4964,23.5127,23.472,23.5127,513800.0
2013-04-15 12:30:00,28.85,28.88,28.83,28.85,696200.0,23.5127,23.5372,23.4964,23.5127,696200.0
2013-04-15 12:35:00,28.85,28.85,28.79,28.84,564100.0,23.5127,23.5127,23.4638,23.5046,564100.0
2013-04-15 12:40:00,28.84,28.86,28.82,28.85,243100.0,23.5046,23.5209,23.4883,23.5127,243100.0
2013-04-15 12:45:00,28.85,28.85,28.78,28.82,656200.0,23.5127,23.5127,23.4557,23.4883,656200.0
2013-04-15 12:50:00,28.82,28.84,28.79,28.83,818900.0,23.4883,23.5046,23.4638,23.4964,818900.0
2013-04-15 12:55:00,28.82,28.86,28.81,28.85,429700.0,23.4883,23.5209,23.4801,23.5127,429700.0
2013-04-15 13:00:00,28.85,28.85,28.83,28.84,175800.0,23.5127,23.5127,23.4964,23.5046,175800.0
2013-04-15 13:05:00,28.84,28.87,28.83,28.86,365800.0,23.5046,23.529,23.4964,23.5209,365800.0
2013-04-15 13:10:00,28.87,28.88,28.85,28.87,99200.0,23.529,23.5372,23.5127,23.529,99200.0
2013-04-15 13:15:00,28.87,28.9,28.85,28.89,344700.0,23.529,23.5535,23.5127,23.5453,344700.0
2013-04-15 13:20:00,28.9,28.9,28.86,28.89,518800.0,23.5535,23.5535,23.5209,23.5453,518800.0
2013-04-15 13:25:00,28.89,28.9,28.87,28.9,509800.0,23.5453,23.5535,23.529,23.5535,509800.0
2013-04-15 13:30:00,28.9,28.9,28.87,28.88,496500.0,23.5535,23.5535,23.529,23.5372,496500.0
2013-04-15 13:35:00,28.88,28.88,28.85,28.88,178600.0,23.5372,23.5372,23.5127,23.5372,178600.0
2013-04-15 13:40:00,28.87,28.88,28.85,28.86,353500.0,23.529,23.5372,23.5127,23.5209,353500.0
2013-04-15 13:45:00,28.86,28.9,28.86,28.9,262700.0,23.5209,23.5535,23.5209,23.5535,262700.0
2013-04-15 13:50:00,28.89,28.9,28.86,28.87,170400.0,23.5453,23.5535,23.5209,23.529,170400.0
2013-04-15 13:55:00,28.86,28.87,28.84,28.86,375900.0,23.5209,23.529,23.5046,23.5209,375900.0
2013-04-15 14:00:00,28.85,28.86,28.81,28.82,506000.0,23.5127,23.5209,23.4801,23.4883,506000.0
2013-04-15 14:05:00,28.82,28.84,28.8,28.84,591900.0,23.4883,23.5046,23.472,23.5046,591900.0
2013-04-15 14:10:00,28.84,28.84,28.8,28.83,542000.0,23.5046,23.5046,23.472,23.4964,542000.0
2013-04-15 14:15:00,28.82,28.83,28.79,28.82,466500.0,23.4883,23.4964,23.4638,23.4883,466500.0
2013-04-15 14:20:00,28.82,28.83,28.81,28.83,554800.0,23.4883,23.4964,23.4801,23.4964,554800.0
2013-04-15 14:25:00,28.82,28.83,28.78,28.82,570400.0,23.4883,23.4964,23.4557,23.4883,570400.0
2013-04-15 14:30:00,28.81,28.83,28.81,28.82,300600.0,23.4801,23.4964,23.4801,23.4883,300600.0
2013-04-15 14:35:00,28.82,28.85,28.81,28.85,725600.0,23.4883,23.5127,23.4801,23.5127,725600.0
2013-04-15 14:40:00,28.85,28.87,28.83,28.87,363500.0,23.5127,23.529,23.4964,23.529,363500.0
2013-04-15 14:45:00,28.87,28.91,28.86,28.88,597200.0,23.529,23.5616,23.5209,23.5372,597200.0
2013-04-15 14:50:00,28.88,28.88,28.82,28.82,470100.0,23.5372,23.5372,23.4883,23.4883,470100.0
2013-04-15 14:55:00,28.83,28.83,28.7,28.73,1087900.0,23.4964,23.4964,23.3905,23.4149,1087900.0
2013-04-15 15:00:00,28.73,28.75,28.63,28.66,1650900.0,23.4149,23.4312,23.3334,23.3579,1650900.0
2013-04-15 15:05:00,28.66,28.71,28.62,28.65,1160100.0,23.3579,23.3986,23.3253,23.3497,1160100.0
2013-04-15 15:10:00,28.66,28.69,28.63,28.69,1476800.0,23.3579,23.3823,23.3334,23.3823,1476800.0
2013-04-15 15:15:00,28.69,28.76,28.68,28.76,734400.0,23.3823,23.4394,23.3742,23.4394,734400.0
2013-04-15 15:20:00,28.76,28.79,28.73,28.75,631200.0,23.4394,23.4638,23.4149,23.4312,631200.0
2013-04-15 15:25:00,28.74,28.76,28.69,28.71,688200.0,23.4231,23.4394,23.3823,23.3986,688200.0
2013-04-15 15:30:00,28.71,28.73,28.67,28.7,1091800.0,23.3986,23.4149,23.366,23.3905,1091800.0
2013-04-15 15:35:00,28.69,28.73,28.68,28.72,1722200.0,23.3823,23.4149,23.3742,23.4068,1722200.0
2013-04-15 15:40:00,28.73,28.76,28.69,28.7,724800.0,23.4149,23.4394,23.3823,23.3905,724800.0
2013-04-15 15:45:00,28.71,28.75,28.67,28.67,1150500.0,23.3986,23.4312,23.366,23.366,1150500.0
2013-04-15 15:50:00,28.67,28.71,28.65,28.69,1235500.0,23.366,23.3986,23.3497,23.3823,1235500.0
2013-04-15 15:55:00,28.69,28.7,28.63,28.68,3603400.0,23.3823,23.3905,23.3334,23.3742,3603400.0
2013-04-16 09:30:00,28.93,29.0,28.78,28.79,2735700.0,23.5779,23.635,23.4557,23.4638,2735700.0
2013-04-16 09:35:00,28.8,28.94,28.79,28.9,1201900.0,23.472,23.5861,23.4638,23.5535,1201900.0
2013-04-16 09:40:00,28.91,28.92,28.83,28.92,721600.0,23.5616,23.5698,23.4964,23.5698,721600.0
2013-04-16 09:45:00,28.92,28.92,28.86,28.91,604500.0,23.5698,23.5698,23.5209,23.5616,604500.0
2013-04-16 09:50:00,28.92,28.95,28.88,28.91,710500.0,23.5698,23.5942,23.5372,23.5616,710500.0
2013-04-16 09:55:00,28.91,28.93,28.76,28.9,1067900.0,23.5616,23.5779,23.4394,23.5535,1067900.0
2013-04-16 10:00:00,28.9,28.96,28.89,28.96,837800.0,23.5535,23.6024,23.5453,23.6024,837800.0
2013-04-16 10:05:00,28.96,29.07,28.95,29.01,1297200.0,23.6024,23.692,23.5942,23.6431,1297200.0
2013-04-16 10:10:00,29.02,29.07,28.99,29.05,930600.0,23.6513,23.692,23.6268,23.6757,930600.0
2013-04-16 10:15:00,29.05,29.14,29.0,29.02,1115200.0,23.6757,23.7491,23.635,23.6513,1115200.0
2013-04-16 10:20:00,29.01,29.04,28.96,28.99,610800.0,23.6431,23.6676,23.6024,23.6268,610800.0
2013-04-16 10:25:00,28.98,29.0,28.92,28.92,475800.0,23.6187,23.635,23.5698,23.5698,475800.0
2013-04-16 10:30:00,28.93,29.0,28.92,28.97,689600.0,23.5779,23.635,23.5698,23.6105,689600.0
2013-04-16 10:35:00,28.98,28.98,28.84,28.85,671200.0,23.6187,23.6187,23.5046,23.5127,671200.0
2013-04-16 10:40:00,28.85,28.85,28.73,28.75,907200.0,23.5127,23.5127,23.4149,23.4312,907200.0
2013-04-16 10:45:00,28.75,28.76,28.7,28.75,696800.0,23.4312,23.4394,23.3905,23.4312,696800.0
2013-04-16 10:50:00,28.75,28.8,28.7,28.76,765400.0,23.4312,23.472,23.3905,23.4394,765400.0
2013-04-16 10:55:00,28.76,28.82,28.75,28.82,610400.0,23.4394,23.4883,23.4312,23.4883,610400.0
2013-04-16 11:00:00,28.82,28.89,28.81,28.86,577500.0,23.4883,23.5453,23.4801,23.5209,577500.0
2013-04-16 11:05:00,28.85,28.86,28.77,28.84,637300.0,23.5127,23.5209,23.4475,23.5046,637300.0
2013-04-16 11:10:00,28.84,28.89,28.81,28.88,588100.0,23.5046,23.5453,23.4801,23.5372,588100.0
2013-04-16 11:15:00,28.88,29.04,28.87,29.0,990300.0,23.5372,23.6676,23.529,23.635,990300.0
2013-04-16 11:20:00,28.99,29.08,28.99,29.0,606500.0,23.6268,23.7002,23.6268,23.635,606500.0
2013-04-16 11:25:00,29.01,29.01,28.95,28.99,1064500.0,23.6431,23.6431,23.5942,23.6268,1064500.0
2013-04-16 11:30:00,29.0,29.01,28.95,28.95,840900.0,23.635,23.6431,23.5942,23.5942,840900.0
2013-04-16 11:35:00,28.95,28.96,28.9,28.93,551100.0,23.5942,23.6024,23.5535,23.5779,551100.0
2013-04-16 11:40:00,28.93,28.96,28.88,28.94,328700.0,23.5779,23.6024,23.5372,23.5861,328700.0
2013-04-16 11:45:00,28.96,28.98,28.93,28.93,342800.0,23.6024,23.6187,23.5779,23.5779,342800.0
2013-04-16 11:50:00,28.94,28.99,28.91,28.99,434500.0,23.5861,23.6268,23.5616,23.6268,434500.0
2013-04-16 11:55:00,28.99,28.99,28.94,28.95,214900.0,23.6268,23.6268,23.5861,23.5942,214900.0
2013-04-16 12:00:00,28.95,29.0,28.94,28.98,327900.0,23.5942,23.635,23.5861,23.6187,327900.0
2013-04-16 12:05:00,28.98,28.99,28.96,28.98,222700.0,23.6187,23.6268,23.6024,23.6187,222700.0
2013-04-16 12:10:00,28.98,28.99,28.93,28.93,358500.0,23.6187,23.6268,23.5779,23.5779,358500.0
2013-04-16 12:15:00,28.93,28.97,28.92,28.95,258900.0,23.5779,23.6105,23.5698,23.5942,258900.0
2013-04-16 12:20:00,28.95,28.96,28.93,28.96,256800.0,23.5942,23.6024,23.5779,23.6024,256800.0
2013-04-16 12:25:00,28.96,28.99,28.95,28.95,312400.0,23.6024,23.6268,23.5942,23.5942,312400.0
2013-04-16 12:30:00,28.96,28.99,28.95,28.97,274600.0,23.6024,23.6268,23.5942,23.6105,274600.0
2013-04-16 12:35:00,28.98,28.99,28.96,28.98,448000.0,23.6187,23.6268,23.6024,23.6187,448000.0
2013-04-16 12:40:00,28.97,28.98,28.97,28.98,335300.0,23.6105,23.6187,23.6105,23.6187,335300.0
2013-04-16 12:45:00,28.98,28.98,28.97,28.97,698200.0,23.6187,23.6187,23.6105,23.6105,698200.0
2013-04-16 12:50:00,28.97,29.05,28.97,29.04,452400.0,23.6105,23.6757,23.6105,23.6676,452400.0
2013-04-16 12:55:00,29.04,29.1,29.03,29.09,286000.0,23.6676,23.7165,23.6594,23.7083,286000.0
2013-04-16 13:00:00,29.09,29.1,29.04,29.05,204700.0,23.7083,23.7165,23.6676,23.6757,204700.0
2013-04-16 13:05:00,29.05,29.07,29.03,29.06,256600.0,23.6757,23.692,23.6594,23.6839,256600.0
2013-04-16 13:10:00,29.07,29.07,29.04,29.05,197400.0,23.692,23.692,23.6676,23.6757,197400.0
2013-04-16 13:15:00,29.05,29.08,29.03,29.05,386800.0,23.6757,23.7002,23.6594,23.6757,386800.0
2013-04-16 13:20:00,29.05,29.08,29.04,29.07,230200.0,23.6757,23.7002,23.6676,23.692,230200.0
2013-04-16 13:25:00,29.07,29.09,29.03,29.06,327700.0,23.692,23.7083,23.6594,23.6839,327700.0
2013-04-16 13:30:00,29.07,29.09,29.03,29.05,381400.0,23.692,23.7083,23.6594,23.6757,381400.0
2013-04-16 13:35:00,29.05,29.07,29.05,29.06,151000.0,23.6757,23.692,23.6757,23.6839,151000.0
2013-04-16 13:40:00,29.05,29.06,29.0,29.02,296400.0,23.6757,23.6839,23.635,23.6513,296400.0
2013-04-16 13:45:00,29.02,29.04,28.98,29.0,275200.0,23.6513,23.6676,23.6187,23.635,275200.0
2013-04-16 13:50:00,29.0,29.03,28.99,29.01,200700.0,23.635,23.6594,23.6268,23.6431,200700.0
2013-04-16 13:55:00,29.01,29.02,28.96,29.02,288100.0,23.6431,23.6513,23.6024,23.6513,288100.0
2013-04-16 14:00:00,29.02,29.03,28.99,29.03,242800.0,23.6513,23.6594,23.6268,23.6594,242800.0
2013-04-16 14:05:00,29.03,29.03,28.98,29.03,263200.0,23.6594,23.6594,23.6187,23.6594,263200.0
2013-04-16 14:10:00,29.02,29.03,28.98,28.99,234500.0,23.6513,23.6594,23.6187,23.6268,234500.0
2013-04-16 14:15:00,28.99,29.0,28.97,28.99,635000.0,23.6268,23.635,23.6105,23.6268,635000.0
2013-04-16 14:20:00,28.98,29.02,28.98,29.0,137600.0,23.6187,23.6513,23.6187,23.635,137600.0
2013-04-16 14:25:00,29.0,29.01,28.97,28.98,203300.0,23.635,23.6431,23.6105,23.6187,203300.0
2013-04-16 14:30:00,28.98,28.99,28.95,28.97,303600.0,23.6187,23.6268,23.5942,23.6105,303600.0
2013-04-16 14:35:00,28.97,28.98,28.95,28.96,415700.0,23.6105,23.6187,23.5942,23.6024,415700.0
2013-04-16 14:40:00,28.96,28.97,28.95,28.96,238900.0,23.6024,23.6105,23.5942,23.6024,238900.0
2013-04-16 14:45:00,28.95,28.96,28.92,28.93,575700.0,23.5942,23.6024,23.5698,23.5779,575700.0
2013-04-16 14:50:00,28.94,28.94,28.92,28.94,876300.0,23.5861,23.5861,23.5698,23.5861,876300.0
2013-04-16 14:55:00,28.94,28.94,28.88,28.89,843500.0,23.5861,23.5861,23.5372,23.5453,843500.0
2013-04-16 15:00:00,28.89,28.9,28.86,28.88,672400.0,23.5453,23.5535,23.5209,23.5372,672400.0
2013-04-16 15:05:00,28.88,28.89,28.85,28.85,573500.0,23.5372,23.5453,23.5127,23.5127,573500.0
2013-04-16 15:10:00,28.85,28.86,28.82,28.82,398000.0,23.5127,23.5209,23.4883,23.4883,398000.0
2013-04-16 15:15:00,28.82,28.87,28.81,28.85,826600.0,23.4883,23.529,23.4801,23.5127,826600.0
2013-04-16 15:20:00,28.85,28.88,28.83,28.88,888400.0,23.5127,23.5372,23.4964,23.5372,888400.0
2013-04-16 15:25:00,28.88,28.91,28.84,28.87,727000.0,23.5372,23.5616,23.5046,23.529,727000.0
2013-04-16 15:30:00,28.88,28.9,28.86,28.88,606900.0,23.5372,23.5535,23.5209,23.5372,606900.0
2013-04-16 15:35:00,28.88,28.93,28.85,28.93,1113500.0,23.5372,23.5779,23.5127,23.5779,1113500.0
2013-04-16 15:40:00,28.93,28.96,28.92,28.92,729100.0,23.5779,23.6024,23.5698,23.5698,729100.0
2013-04-16 15:45:00,28.92,28.96,28.91,28.95,705700.0,23.5698,23.6024,23.5616,23.5942,705700.0
2013-04-16 15:50:00,28.95,28.98,28.91,28.95,993600.0,23.5942,23.6187,23.5616,23.5942,993600.0
2013-04-16 15:55:00,28.95,28.98,28.91,28.98,2079700.0,23.5942,23.6187,23.5616,23.6187,2079700.0
2013-04-17 09:30:00,28.85,29.04,28.81,28.96,1622200.0,23.5127,23.6676,23.4801,23.6024,1622200.0
2013-04-17 09:35:00,28.96,28.99,28.82,28.88,820200.0,23.6024,23.6268,23.4883,23.5372,820200.0
2013-04-17 09:40:00,28.89,28.89,28.78,28.8,928200.0,23.5453,23.5453,23.4557,23.472,928200.0
2013-04-17 09:45:00,28.79,28.84,28.78,28.83,626000.0,23.4638,23.5046,23.4557,23.4964,626000.0
2013-04-17 09:50:00,28.83,28.89,28.82,28.89,1146000.0,23.4964,23.5453,23.4883,23.5453,1146000.0
2013-04-17 09:55:00,28.88,28.94,28.86,28.94,710100.0,23.5372,23.5861,23.5209,23.5861,710100.0
2013-04-17 10:00:00,28.94,28.95,28.84,28.85,714800.0,23.5861,23.5942,23.5046,23.5127,714800.0
2013-04-17 10:05:00,28.85,28.92,28.84,28.91,550700.0,23.5127,23.5698,23.5046,23.5616,550700.0
2013-04-17 10:10:00,28.91,28.94,28.86,28.86,491000.0,23.5616,23.5861,23.5209,23.5209,491000.0
2013-04-17 10:15:00,28.86,28.88,28.77,28.8,1403700.0,23.5209,23.5372,23.4475,23.472,1403700.0
2013-04-17 10:20:00,28.8,28.86,28.79,28.86,721200.0,23.472,23.5209,23.4638,23.5209,721200.0
2013-04-17 10:25:00,28.86,28.88,28.84,28.86,473200.0,23.5209,23.5372,23.5046,23.5209,473200.0
2013-04-17 10:30:00,28.85,28.88,28.84,28.87,338900.0,23.5127,23.5372,23.5046,23.529,338900.0
2013-04-17 10:35:00,28.86,28.89,28.79,28.81,614000.0,23.5209,23.5453,23.4638,23.4801,614000.0
2013-04-17 10:40:00,28.81,28.84,28.71,28.71,673300.0,23.4801,23.5046,23.3986,23.3986,673300.0
2013-04-17 10:45:00,28.71,28.81,28.69,28.77,929400.0,23.3986,23.4801,23.3823,23.4475,929400.0
2013-04-17 10:50:00,28.77,28.81,28.76,28.79,875000.0,23.4475,23.4801,23.4394,23.4638,875000.0
2013-04-17 10:55:00,28.79,28.8,28.75,28.75,713000.0,23.4638,23.472,23.4312,23.4312,713000.0
2013-04-17 11:00:00,28.76,28.78,28.75,28.76,592600.0,23.4394,23.4557,23.4312,23.4394,592600.0
2013-04-17 11:05:00,28.76,28.77,28.73,28.75,881600.0,23.4394,23.4475,23.4149,23.4312,881600.0
2013-04-17 11:10:00,28.76,28.81,28.75,28.8,432100.0,23.4394,23.4801,23.4312,23.472,432100.0
2013-04-17 11:15:00,28.8,28.89,28.79,28.89,543100.0,23.472,23.5453,23.4638,23.5453,543100.0
2013-04-17 11:20:00,28.88,28.94,28.84,28.85,604200.0,23.5372,23.5861,23.5046,23.5127,604200.0
2013-04-17 11:25:00,28.85,28.85,28.79,28.79,364500.0,23.5127,23.5127,23.4638,23.4638,364500.0
2013-04-17 11:30:00,28.79,28.81,28.78,28.8,400500.0,23.4638,23.4801,23.4557,23.472,400500.0
2013-04-17 11:35:00,28.8,28.82,28.79,28.81,304900.0,23.472,23.4883,23.4638,23.4801,304900.0
2013-04-17 11:40:00,28.81,28.83,28.8,28.81,285400.0,23.4801,23.4964,23.472,23.4801,285400.0
2013-04-17 11:45:00,28.81,28.82,28.75,28.76,260300.0,23.4801,23.4883,23.4312,23.4394,260300.0
2013-04-17 11:50:00,28.75,28.79,28.74,28.77,341700.0,23.4312,23.4638,23.4231,23.4475,341700.0
2013-04-17 11:55:00,28.77,28.77,28.72,28.75,210800.0,23.4475,23.4475,23.4068,23.4312,210800.0
2013-04-17 12:00:00,28.76,28.8,28.75,28.79,332900.0,23.4394,23.472,23.4312,23.4638,332900.0
2013-04-17 12:05:00,28.78,28.81,28.73,28.73,336600.0,23.4557,23.4801,23.4149,23.4149,336600.0
2013-04-17 12:10:00,28.74,28.75,28.7,28.71,455800.0,23.4231,23.4312,23.3905,23.3986,455800.0
2013-04-17 12:15:00,28.71,28.71,28.61,28.7,606200.0,23.3986,23.3986,23.3171,23.3905,606200.0
2013-04-17 12:20:00,28.7,28.7,28.64,28.7,446500.0,23.3905,23.3905,23.3416,23.3905,446500.0
2013-04-17 12:25:00,28.7,28.7,28.63,28.64,421900.0,23.3905,23.3905,23.3334,23.3416,421900.0
2013-04-17 12:30:00,28.65,28.71,28.65,28.67,288300.0,23.3497,23.3986,23.3497,23.366,288300.0
2013-04-17 12:35:00,28.67,28.69,28.64,28.66,342700.0,23.366,23.3823,23.3416,23.3579,342700.0
2013-04-17 12:40:00,28.66,28.68,28.63,28.64,436900.0,23.3579,23.3742,23.3334,23.3416,436900.0
2013-04-17 12:45:00,28.65,28.67,28.61,28.63,383200.0,23.3497,23.366,23.3171,23.3334,383200.0
2013-04-17 12:50:00,28.63,28.71,28.6,28.7,761400.0,23.3334,23.3986,23.309,23.3905,761400.0
2013-04-17 12:55:00,28.7,28.78,28.7,28.77,875800.0,23.3905,23.4557,23.3905,23.4475,875800.0
2013-04-17 13:00:00,28.76,28.8,28.72,28.8,420900.0,23.4394,23.472,23.4068,23.472,420900.0
2013-04-17 13:05:00,28.8,28.8,28.76,28.8,538100.0,23.472,23.472,23.4394,23.472,538100.0
2013-04-17 13:10:00,28.8,28.81,28.78,28.79,395700.0,23.472,23.4801,23.4557,23.4638,395700.0
2013-04-17 13:15:00,28.79,28.81,28.78,28.78,374700.0,23.4638,23.4801,23.4557,23.4557,374700.0
2013-04-17 13:20:00,28.78,28.82,28.77,28.81,491700.0,23.4557,23.4883,23.4475,23.4801,491700.0
2013-04-17 13:25:00,28.81,28.82,28.78,28.79,423100.0,23.4801,23.4883,23.4557,23.4638,423100.0
2013-04-17 13:30:00,28.79,28.83,28.78,28.82,614300.0,23.4638,23.4964,23.4557,23.4883,614300.0
2013-04-17 13:35:00,28.81,28.94,28.81,28.93,576700.0,23.4801,23.5861,23.4801,23.5779,576700.0
2013-04-17 13:40:00,28.94,28.98,28.92,28.98,825800.0,23.5861,23.6187,23.5698,23.6187,825800.0
2013-04-17 13:45:00,28.98,28.98,28.94,28.96,332200.0,23.6187,23.6187,23.5861,23.6024,332200.0
2013-04-17 13:50:00,28.96,28.97,28.93,28.94,403600.0,23.6024,23.6105,23.5779,23.5861,403600.0
2013-04-17 13:55:00,28.94,28.94,28.89,28.9,922800.0,23.5861,23.5861,23.5453,23.5535,922800.0
2013-04-17 14:00:00,28.9,28.92,28.87,28.89,913000.0,23.5535,23.5698,23.529,23.5453,913000.0
2013-04-17 14:05:00,28.88,28.93,28.87,28.88,600000.0,23.5372,23.5779,23.529,23.5372,600000.0
2013-04-17 14:10:00,28.88,28.91,28.86,28.89,377500.0,23.5372,23.5616,23.5209,23.5453,377500.0
2013-04-17 14:15:00,28.89,28.9,28.83,28.85,573000.0,23.5453,23.5535,23.4964,23.5127,573000.0
2013-04-17 14:20:00,28.84,28.88,28.84,28.88,334000.0,23.5046,23.5372,23.5046,23.5372,334000.0
2013-04-17 14:25:00,28.87,28.91,28.84,28.89,594300.0,23.529,23.5616,23.5046,23.5453,594300.0
2013-04-17 14:30:00,28.9,28.91,28.85,28.88,297700.0,23.5535,23.5616,23.5127,23.5372,297700.0
2013-04-17 14:35:00,28.87,28.89,28.83,28.83,596400.0,23.529,23.5453,23.4964,23.4964,596400.0
2013-04-17 14:40:00,28.82,28.85,28.8,28.84,900400.0,23.4883,23.5127,23.472,23.5046,900400.0
2013-04-17 14:45:00,28.84,28.85,28.8,28.8,490000.0,23.5046,23.5127,23.472,23.472,490000.0
2013-04-17 14:50:00,28.8,28.81,28.78,28.78,296200.0,23.472,23.4801,23.4557,23.4557,296200.0
2013-04-17 14:55:00,28.78,28.84,28.78,28.83,419000.0,23.4557,23.5046,23.4557,23.4964,419000.0
2013-04-17 15:00:00,28.83,28.87,28.81,28.86,345900.0,23.4964,23.529,23.4801,23.5209,345900.0
2013-04-17 15:05:00,28.86,28.88,28.81,28.82,456300.0,23.5209,23.5372,23.4801,23.4883,456300.0
2013-04-17 15:10:00,28.83,28.85,28.81,28.83,283200.0,23.4964,23.5127,23.4801,23.4964,283200.0
2013-04-17 15:15:00,28.84,28.89,28.81,28.82,613200.0,23.5046,23.5453,23.4801,23.4883,613200.0
2013-04-17 15:20:00,28.83,28.84,28.8,28.84,332300.0,23.4964,23.5046,23.472,23.5046,332300.0
2013-04-17 15:25:00,28.84,28.88,28.81,28.85,663400.0,23.5046,23.5372,23.4801,23.5127,663400.0
2013-04-17 15:30:00,28.86,28.86,28.8,28.84,713600.0,23.5209,23.5209,23.472,23.5046,713600.0
2013-04-17 15:35:00,28.84,28.86,28.81,28.82,624800.0,23.5046,23.5209,23.4801,23.4883,624800.0
2013-04-17 15:40:00,28.82,28.85,28.81,28.85,533500.0,23.4883,23.5127,23.4801,23.5127,533500.0
2013-04-17 15:45:00,28.85,28.92,28.83,28.9,1094500.0,23.5127,23.5698,23.4964,23.5535,1094500.0
2013-04-17 15:50:00,28.9,28.91,28.87,28.88,493700.0,23.5535,23.5616,23.529,23.5372,493700.0
2013-04-17 15:55:00,28.89,28.91,28.81,28.87,2276500.0,23.5453,23.5616,23.4801,23.529,2276500.0
2013-04-18 09:30:00,28.98,28.98,28.83,28.84,1130800.0,23.6187,23.6187,23.4964,23.5046,1130800.0
2013-04-18 09:35:00,28.84,28.87,28.76,28.81,523900.0,23.5046,23.529,23.4394,23.4801,523900.0
2013-04-18 09:40:00,28.82,28.88,28.75,28.86,574100.0,23.4883,23.5372,23.4312,23.5209,574100.0
2013-04-18 09:45:00,28.85,28.86,28.82,28.85,647000.0,23.5127,23.5209,23.4883,23.5127,647000.0
2013-04-18 09:50:00,28.84,28.85,28.81,28.84,531300.0,23.5046,23.5127,23.4801,23.5046,531300.0
2013-04-18 09:55:00,28.84,28.86,28.79,28.83,778700.0,23.5046,23.5209,23.4638,23.4964,778700.0
2013-04-18 10:00:00,28.83,28.85,28.51,28.55,1748600.0,23.4964,23.5127,23.2356,23.2682,1748600.0
2013-04-18 10:05:00,28.55,28.65,28.5,28.53,1523700.0,23.2682,23.3497,23.2275,23.2519,1523700.0
2013-04-18 10:10:00,28.53,28.63,28.52,28.63,1107800.0,23.2519,23.3334,23.2438,23.3334,1107800.0
2013-04-18 10:15:00,28.63,28.63,28.59,28.61,722700.0,23.3334,23.3334,23.3008,23.3171,722700.0
2013-04-18 10:20:00,28.6,28.63,28.54,28.59,674400.0,23.309,23.3334,23.2601,23.3008,674400.0
2013-04-18 10:25:00,28.59,28.63,28.58,28.6,1539000.0,23.3008,23.3334,23.2927,23.309,1539000.0
2013-04-18 10:30:00,28.61,28.7,28.6,28.68,556900.0,23.3171,23.3905,23.309,23.3742,556900.0
2013-04-18 10:35:00,28.68,28.68,28.6,28.62,744500.0,23.3742,23.3742,23.309,23.3253,744500.0
2013-04-18 10:40:00,28.62,28.65,28.61,28.65,357100.0,23.3253,23.3497,23.3171,23.3497,357100.0
2013-04-18 10:45:00,28.65,28.77,28.64,28.74,613800.0,23.3497,23.4475,23.3416,23.4231,613800.0
2013-04-18 10:50:00,28.76,28.77,28.7,28.76,572600.0,23.4394,23.4475,23.3905,23.4394,572600.0
2013-04-18 10:55:00,28.77,28.79,28.73,28.76,435500.0,23.4475,23.4638,23.4149,23.4394,435500.0
2013-04-18 11:00:00,28.77,28.8,28.75,28.77,1135700.0,23.4475,23.472,23.4312,23.4475,1135700.0
2013-04-18 11:05:00,28.77,28.84,28.75,28.81,1223500.0,23.4475,23.5046,23.4312,23.4801,1223500.0
2013-04-18 11:10:00,28.81,28.86,28.78,28.8,424000.0,23.4801,23.5209,23.4557,23.472,424000.0
2013-04-18 11:15:00,28.8,28.81,28.78,28.8,374500.0,23.472,23.4801,23.4557,23.472,374500.0
2013-04-18 11:20:00,28.79,28.81,28.78,28.8,296000.0,23.4638,23.4801,23.4557,23.472,296000.0
2013-04-18 11:25:00,28.79,28.86,28.74,28.81,852900.0,23.4638,23.5209,23.4231,23.4801,852900.0
2013-04-18 11:30:00,28.81,28.81,28.79,28.8,423100.0,23.4801,23.4801,23.4638,23.472,423100.0
2013-04-18 11:35:00,28.81,28.81,28.74,28.76,395500.0,23.4801,23.4801,23.4231,23.4394,395500.0
2013-04-18 11:40:00,28.76,28.78,28.72,28.72,392600.0,23.4394,23.4557,23.4068,23.4068,392600.0
2013-04-18 11:45:00,28.73,28.74,28.67,28.73,605000.0,23.4149,23.4231,23.366,23.4149,605000.0
2013-04-18 11:50:00,28.73,28.74,28.67,28.7,343800.0,23.4149,23.4231,23.366,23.3905,343800.0
2013-04-18 11:55:00,28.7,28.73,28.69,28.71,435600.0,23.3905,23.4149,23.3823,23.3986,435600.0
2013-04-18 12:00:00,28.71,28.74,28.7,28.72,1347600.0,23.3986,23.4231,23.3905,23.4068,1347600.0
2013-04-18 12:05:00,28.73,28.74,28.71,28.74,268600.0,23.4149,23.4231,23.3986,23.4231,268600.0
2013-04-18 12:10:00,28.74,28.79,28.73,28.76,235400.0,23.4231,23.4638,23.4149,23.4394,235400.0
2013-04-18 12:15:00,28.75,28.76,28.73,28.74,257600.0,23.4312,23.4394,23.4149,23.4231,257600.0
2013-04-18 12:20:00,28.73,28.76,28.72,28.76,162100.0,23.4149,23.4394,23.4068,23.4394,162100.0
2013-04-18 12:25:00,28.76,28.79,28.76,28.78,145900.0,23.4394,23.4638,23.4394,23.4557,145900.0
2013-04-18 12:30:00,28.78,28.82,28.76,28.82,322500.0,23.4557,23.4883,23.4394,23.4883,322500.0
2013-04-18 12:35:00,28.82,28.83,28.79,28.81,420200.0,23.4883,23.4964,23.4638,23.4801,420200.0
2013-04-18 12:40:00,28.81,28.82,28.79,28.79,246300.0,23.4801,23.4883,23.4638,23.4638,246300.0
2013-04-18 12:45:00,28.79,28.84,28.79,28.83,141500.0,23.4638,23.5046,23.4638,23.4964,141500.0
2013-04-18 12:50:00,28.83,28.84,28.81,28.83,268800.0,23.4964,23.5046,23.4801,23.4964,268800.0
2013-04-18 12:55:00,28.83,28.85,28.8,28.81,275200.0,23.4964,23.5127,23.472,23.4801,275200.0
2013-04-18 13:00:00,28.8,28.86,28.79,28.86,274500.0,23.472,23.5209,23.4638,23.5209,274500.0
2013-04-18 13:05:00,28.86,28.87,28.82,28.83,351600.0,23.5209,23.529,23.4883,23.4964,351600.0
2013-04-18 13:10:00,28.83,28.85,28.8,28.8,317800.0,23.4964,23.5127,23.472,23.472,317800.0
2013-04-18 13:15:00,28.8,28.82,28.8,28.8,356300.0,23.472,23.4883,23.472,23.472,356300.0
2013-04-18 13:20:00,28.8,28.85,28.8,28.83,716200.0,23.472,23.5127,23.472,23.4964,716200.0
2013-04-18 13:25:00,28.84,28.85,28.83,28.85,268200.0,23.5046,23.5127,23.4964,23.5127,268200.0
2013-04-18 13:30:00,28.85,28.85,28.84,28.85,226400.0,23.5127,23.5127,23.5046,23.5127,226400.0
2013-04-18 13:35:00,28.85,28.86,28.83,28.85,662600.0,23.5127,23.5209,23.4964,23.5127,662600.0
2013-04-18 13:40:00,28.85,28.86,28.83,28.85,349300.0,23.5127,23.5209,23.4964,23.5127,349300.0
2013-04-18 13:45:00,28.84,28.85,28.81,28.83,410600.0,23.5046,23.5127,23.4801,23.4964,410600.0
2013-04-18 13:50:00,28.83,28.84,28.81,28.84,197800.0,23.4964,23.5046,23.4801,23.5046,197800.0
2013-04-18 13:55:00,28.84,28.84,28.81,28.82,202900.0,23.5046,23.5046,23.4801,23.4883,202900.0
2013-04-18 14:00:00,28.82,28.83,28.79,28.79,519000.0,23.4883,23.4964,23.4638,23.4638,519000.0
2013-04-18 14:05:00,28.79,28.81,28.75,28.77,663300.0,23.4638,23.4801,23.4312,23.4475,663300.0
2013-04-18 14:10:00,28.76,28.77,28.74,28.77,334700.0,23.4394,23.4475,23.4231,23.4475,334700.0
2013-04-18 14:15:00,28.77,28.77,28.74,28.75,627400.0,23.4475,23.4475,23.4231,23.4312,627400.0
2013-04-18 14:20:00,28.76,28.76,28.72,28.76,570700.0,23.4394,23.4394,23.4068,23.4394,570700.0
2013-04-18 14:25:00,28.75,28.77,28.74,28.75,247100.0,23.4312,23.4475,23.4231,23.4312,247100.0
2013-04-18 14:30:00,28.76,28.78,28.75,28.75,325900.0,23.4394,23.4557,23.4312,23.4312,325900.0
2013-04-18 14:35:00,28.76,28.77,28.76,28.76,111300.0,23.4394,23.4475,23.4394,23.4394,111300.0
2013-04-18 14:40:00,28.77,28.78,28.75,28.75,382000.0,23.4475,23.4557,23.4312,23.4312,382000.0
2013-04-18 14:45:00,28.77,28.77,28.74,28.75,426200.0,23.4475,23.4475,23.4231,23.4312,426200.0
2013-04-18 14:50:00,28.75,28.77,28.74,28.75,645400.0,23.4312,23.4475,23.4231,23.4312,645400.0
2013-04-18 14:55:00,28.76,28.76,28.71,28.73,1015200.0,23.4394,23.4394,23.3986,23.4149,1015200.0
2013-04-18 15:00:00,28.72,28.73,28.69,28.7,408200.0,23.4068,23.4149,23.3823,23.3905,408200.0
2013-04-18 15:05:00,28.71,28.74,28.69,28.71,471500.0,23.3986,23.4231,23.3823,23.3986,471500.0
2013-04-18 15:10:00,28.71,28.75,28.7,28.74,378500.0,23.3986,23.4312,23.3905,23.4231,378500.0
2013-04-18 15:15:00,28.74,28.78,28.73,28.76,933500.0,23.4231,23.4557,23.4149,23.4394,933500.0
2013-04-18 15:20:00,28.76,28.78,28.74,28.76,456000.0,23.4394,23.4557,23.4231,23.4394,456000.0
2013-04-18 15:25:00,28.77,28.8,28.76,28.76,710800.0,23.4475,23.472,23.4394,23.4394,710800.0
2013-04-18 15:30:00,28.76,28.8,28.76,28.78,503700.0,23.4394,23.472,23.4394,23.4557,503700.0
2013-04-18 15:35:00,28.79,28.8,28.75,28.76,867800.0,23.4638,23.472,23.4312,23.4394,867800.0
2013-04-18 15:40:00,28.76,28.78,28.75,28.76,1150400.0,23.4394,23.4557,23.4312,23.4394,1150400.0
2013-04-18 15:45:00,28.76,28.79,28.72,28.77,1207300.0,23.4394,23.4638,23.4068,23.4475,1207300.0
2013-04-18 15:50:00,28.76,28.77,28.71,28.73,1720300.0,23.4394,23.4475,23.3986,23.4149,1720300.0
2013-04-18 15:55:00,28.72,28.8,28.66,28.79,3825100.0,23.4068,23.472,23.3579,23.4638,3825100.0
2013-04-19 09:30:00,29.63,29.96,29.62,29.95,12801800.0,24.1484,24.4174,24.1403,24.4092,12801800.0
2013-04-19 09:35:00,29.95,30.2,29.92,30.2,5038800.0,24.4092,24.613,24.3848,24.613,5038800.0
2013-04-19 09:40:00,30.2,30.24,29.99,30.02,5393800.0,24.613,24.6456,24.4418,24.4663,5393800.0
2013-04-19 09:45:00,30.03,30.1,29.96,30.05,3966600.0,24.4744,24.5315,24.4174,24.4907,3966600.0
2013-04-19 09:50:00,30.05,30.06,29.92,29.95,2606700.0,24.4907,24.4989,24.3848,24.4092,2606700.0
2013-04-19 09:55:00,29.95,29.96,29.85,29.93,4036400.0,24.4092,24.4174,24.3277,24.3929,4036400.0
2013-04-19 10:00:00,29.93,30.05,29.9,29.96,4285200.0,24.3929,24.4907,24.3685,24.4174,4285200.0
2013-04-19 10:05:00,29.96,30.0,29.9,29.9,1759200.0,24.4174,24.45,24.3685,24.3685,1759200.0
2013-04-19 10:10:00,29.9,29.91,29.8,29.82,1569300.0,24.3685,24.3766,24.287,24.3033,1569300.0
2013-04-19 10:15:00,29.82,29.9,29.81,29.9,1150300.0,24.3033,24.3685,24.2951,24.3685,1150300.0
2013-04-19 10:20:00,29.9,29.9,29.81,29.84,930800.0,24.3685,24.3685,24.2951,24.3196,930800.0
2013-04-19 10:25:00,29.84,29.85,29.75,29.78,1044500.0,24.3196,24.3277,24.2462,24.2707,1044500.0
2013-04-19 10:30:00,29.78,29.79,29.74,29.79,1059000.0,24.2707,24.2788,24.2381,24.2788,1059000.0
2013-04-19 10:35:00,29.78,29.83,29.76,29.8,862500.0,24.2707,24.3114,24.2544,24.287,862500.0
2013-04-19 10:40:00,29.8,29.89,29.77,29.85,1078400.0,24.287,24.3603,24.2625,24.3277,1078400.0
2013-04-19 10:45:00,29.85,29.85,29.8,29.84,615600.0,24.3277,24.3277,24.287,24.3196,615600.0
2013-04-19 10:50:00,29.85,29.87,29.8,29.86,645800.0,24.3277,24.344,24.287,24.3359,645800.0
2013-04-19 10:55:00,29.86,29.9,29.85,29.88,653200.0,24.3359,24.3685,24.3277,24.3522,653200.0
2013-04-19 11:00:00,29.89,29.9,29.83,29.84,750300.0,24.3603,24.3685,24.3114,24.3196,750300.0
2013-04-19 11:05:00,29.84,29.9,29.82,29.9,596700.0,24.3196,24.3685,24.3033,24.3685,596700.0
2013-04-19 11:10:00,29.89,29.9,29.84,29.89,704600.0,24.3603,24.3685,24.3196,24.3603,704600.0
2013-04-19 11:15:00,29.89,29.89,29.8,29.8,982000.0,24.3603,24.3603,24.287,24.287,982000.0
2013-04-19 11:20:00,29.8,29.83,29.71,29.75,1187700.0,24.287,24.3114,24.2136,24.2462,1187700.0
2013-04-19 11:25:00,29.75,29.78,29.74,29.78,780100.0,24.2462,24.2707,24.2381,24.2707,780100.0
2013-04-19 11:30:00,29.78,29.82,29.77,29.8,635100.0,24.2707,24.3033,24.2625,24.287,635100.0
2013-04-19 11:35:00,29.8,29.83,29.79,29.8,478400.0,24.287,24.3114,24.2788,24.287,478400.0
2013-04-19 11:40:00,29.81,29.81,29.77,29.79,459600.0,24.2951,24.2951,24.2625,24.2788,459600.0
2013-04-19 11:45:00,29.79,29.79,29.73,29.74,418500.0,24.2788,24.2788,24.2299,24.2381,418500.0
2013-04-19 11:50:00,29.73,29.74,29.67,29.7,626300.0,24.2299,24.2381,24.181,24.2055,626300.0
2013-04-19 11:55:00,29.7,29.76,29.69,29.72,441100.0,24.2055,24.2544,24.1973,24.2218,441100.0
2013-04-19 12:00:00,29.72,29.8,29.71,29.8,2348100.0,24.2218,24.287,24.2136,24.287,2348100.0
2013-04-19 12:05:00,29.79,29.81,29.74,29.78,954700.0,24.2788,24.2951,24.2381,24.2707,954700.0
2013-04-19 12:10:00,29.78,29.78,29.75,29.76,405600.0,24.2707,24.2707,24.2462,24.2544,405600.0
2013-04-19 12:15:00,29.77,29.77,29.73,29.75,714700.0,24.2625,24.2625,24.2299,24.2462,714700.0
2013-04-19 12:20:00,29.75,29.79,29.74,29.78,355600.0,24.2462,24.2788,24.2381,24.2707,355600.0
2013-04-19 12:25:00,29.78,29.79,29.71,29.72,434800.0,24.2707,24.2788,24.2136,24.2218,434800.0
2013-04-19 12:30:00,29.71,29.72,29.64,29.67,668800.0,24.2136,24.2218,24.1566,24.181,668800.0
2013-04-19 12:35:00,29.67,29.69,29.66,29.66,368700.0,24.181,24.1973,24.1729,24.1729,368700.0
2013-04-19 12:40:00,29.66,29.71,29.66,29.71,406700.0,24.1729,24.2136,24.1729,24.2136,406700.0
2013-04-19 12:45:00,29.7,29.72,29.65,29.67,502800.0,24.2055,24.2218,24.1647,24.181,502800.0
2013-04-19 12:50:00,29.67,29.68,29.64,29.66,663000.0,24.181,24.1892,24.1566,24.1729,663000.0
2013-04-19 12:55:00,29.66,29.67,29.62,29.65,395600.0,24.1729,24.181,24.1403,24.1647,395600.0
2013-04-19 13:00:00,29.64,29.65,29.61,29.62,247700.0,24.1566,24.1647,24.1321,24.1403,247700.0
2013-04-19 13:05:00,29.62,29.66,29.61,29.65,393300.0,24.1403,24.1729,24.1321,24.1647,393300.0
2013-04-19 13:10:00,29.66,29.68,29.63,29.65,526400.0,24.1729,24.1892,24.1484,24.1647,526400.0
2013-04-19 13:15:00,29.66,29.71,29.64,29.67,482000.0,24.1729,24.2136,24.1566,24.181,482000.0
2013-04-19 13:20:00,29.67,29.72,29.66,29.71,294300.0,24.181,24.2218,24.1729,24.2136,294300.0
2013-04-19 13:25:00,29.72,29.76,29.72,29.75,452400.0,24.2218,24.2544,24.2218,24.2462,452400.0
2013-04-19 13:30:00,29.75,29.77,29.7,29.72,382300.0,24.2462,24.2625,24.2055,24.2218,382300.0
2013-04-19 13:35:00,29.71,29.76,29.66,29.66,732200.0,24.2136,24.2544,24.1729,24.1729,732200.0
2013-04-19 13:40:00,29.67,29.72,29.66,29.7,601900.0,24.181,24.2218,24.1729,24.2055,601900.0
2013-04-19 13:45:00,29.7,29.71,29.68,29.7,228600.0,24.2055,24.2136,24.1892,24.2055,228600.0
2013-04-19 13:50:00,29.69,29.7,29.68,29.69,120200.0,24.1973,24.2055,24.1892,24.1973,120200.0
2013-04-19 13:55:00,29.69,29.71,29.69,29.71,373900.0,24.1973,24.2136,24.1973,24.2136,373900.0
2013-04-19 14:00:00,29.7,29.71,29.7,29.71,155400.0,24.2055,24.2136,24.2055,24.2136,155400.0
2013-04-19 14:05:00,29.7,29.78,29.7,29.76,535700.0,24.2055,24.2707,24.2055,24.2544,535700.0
2013-04-19 14:10:00,29.76,29.8,29.76,29.77,413600.0,24.2544,24.287,24.2544,24.2625,413600.0
2013-04-19 14:15:00,29.78,29.8,29.76,29.77,504600.0,24.2707,24.287,24.2544,24.2625,504600.0
2013-04-19 14:20:00,29.77,29.79,29.77,29.79,340500.0,24.2625,24.2788,24.2625,24.2788,340500.0
2013-04-19 14:25:00,29.79,29.8,29.78,29.8,375000.0,24.2788,24.287,24.2707,24.287,375000.0
2013-04-19 14:30:00,29.8,29.8,29.79,29.8,358800.0,24.287,24.287,24.2788,24.287,358800.0
2013-04-19 14:35:00,29.8,29.8,29.74,29.77,947400.0,24.287,24.287,24.2381,24.2625,947400.0
2013-04-19 14:40:00,29.78,29.78,29.69,29.72,677000.0,24.2707,24.2707,24.1973,24.2218,677000.0
2013-04-19 14:45:00,29.71,29.72,29.7,29.72,268300.0,24.2136,24.2218,24.2055,24.2218,268300.0
2013-04-19 14:50:00,29.72,29.73,29.69,29.69,651800.0,24.2218,24.2299,24.1973,24.1973,651800.0
2013-04-19 14:55:00,29.7,29.72,29.68,29.68,372800.0,24.2055,24.2218,24.1892,24.1892,372800.0
2013-04-19 15:00:00,29.68,29.72,29.68,29.71,431200.0,24.1892,24.2218,24.1892,24.2136,431200.0
2013-04-19 15:05:00,29.71,29.72,29.7,29.71,373800.0,24.2136,24.2218,24.2055,24.2136,373800.0
2013-04-19 15:10:00,29.72,29.73,29.7,29.73,477600.0,24.2218,24.2299,24.2055,24.2299,477600.0
2013-04-19 15:15:00,29.73,29.73,29.7,29.7,634900.0,24.2299,24.2299,24.2055,24.2055,634900.0
2013-04-19 15:20:00,29.71,29.75,29.7,29.73,538400.0,24.2136,24.2462,24.2055,24.2299,538400.0
2013-04-19 15:25:00,29.73,29.78,29.73,29.76,683500.0,24.2299,24.2707,24.2299,24.2544,683500.0
2013-04-19 15:30:00,29.76,29.77,29.75,29.75,526900.0,24.2544,24.2625,24.2462,24.2462,526900.0
2013-04-19 15:35:00,29.76,29.82,29.75,29.78,1186000.0,24.2544,24.3033,24.2462,24.2707,1186000.0
2013-04-19 15:40:00,29.77,29.82,29.77,29.8,808700.0,24.2625,24.3033,24.2625,24.287,808700.0
2013-04-19 15:45:00,29.8,29.81,29.78,29.78,826800.0,24.287,24.2951,24.2707,24.2707,826800.0
2013-04-19 15:50:00,29.79,29.84,29.75,29.76,1833600.0,24.2788,24.3196,24.2462,24.2544,1833600.0
2013-04-19 15:55:00,29.76,29.82,29.76,29.76,3204200.0,24.2544,24.3033,24.2544,24.2544,3204200.0
2013-04-22 09:30:00,30.32,30.88,30.27,30.86,10025900.0,24.7108,25.1672,24.67,25.1509,10025900.0
2013-04-22 09:35:00,30.86,31.13,30.84,31.09,9529300.0,25.1509,25.3709,25.1346,25.3383,9529300.0
2013-04-22 09:40:00,31.07,31.09,30.81,30.86,4114900.0,25.322,25.3383,25.1101,25.1509,4114900.0
2013-04-22 09:45:00,30.85,30.98,30.84,30.91,2570300.0,25.1427,25.2487,25.1346,25.1916,2570300.0
2013-04-22 09:50:00,30.91,31.03,30.9,30.97,3102400.0,25.1916,25.2894,25.1835,25.2405,3102400.0
2013-04-22 09:55:00,30.97,31.15,30.95,31.08,3701300.0,25.2405,25.3872,25.2242,25.3302,3701300.0
2013-04-22 10:00:00,31.09,31.14,30.97,31.11,2434800.0,25.3383,25.3791,25.2405,25.3546,2434800.0
2013-04-22 10:05:00,31.11,31.11,31.01,31.04,2412100.0,25.3546,25.3546,25.2731,25.2976,2412100.0
2013-04-22 10:10:00,31.05,31.18,31.04,31.12,2738300.0,25.3057,25.4117,25.2976,25.3628,2738300.0
2013-04-22 10:15:00,31.13,31.13,30.93,30.94,2656200.0,25.3709,25.3709,25.2079,25.2161,2656200.0
2013-04-22 10:20:00,30.93,30.96,30.87,30.91,1915900.0,25.2079,25.2324,25.159,25.1916,1915900.0
2013-04-22 10:25:00,30.91,30.92,30.8,30.85,1489900.0,25.1916,25.1998,25.102,25.1427,1489900.0
2013-04-22 10:30:00,30.85,30.86,30.8,30.83,1476000.0,25.1427,25.1509,25.102,25.1264,1476000.0
2013-04-22 10:35:00,30.83,30.89,30.81,30.87,1110800.0,25.1264,25.1753,25.1101,25.159,1110800.0
2013-04-22 10:40:00,30.86,30.89,30.82,30.88,1318100.0,25.1509,25.1753,25.1183,25.1672,1318100.0
2013-04-22 10:45:00,30.89,30.99,30.87,30.97,1075200.0,25.1753,25.2568,25.159,25.2405,1075200.0
2013-04-22 10:50:00,30.96,30.97,30.92,30.92,768700.0,25.2324,25.2405,25.1998,25.1998,768700.0
2013-04-22 10:55:00,30.93,30.96,30.91,30.93,926100.0,25.2079,25.2324,25.1916,25.2079,926100.0
2013-04-22 11:00:00,30.93,30.94,30.82,30.87,951400.0,25.2079,25.2161,25.1183,25.159,951400.0
2013-04-22 11:05:00,30.87,30.87,30.82,30.84,699600.0,25.159,25.159,25.1183,25.1346,699600.0
2013-04-22 11:10:00,30.85,30.88,30.8,30.8,538400.0,25.1427,25.1672,25.102,25.102,538400.0
2013-04-22 11:15:00,30.8,30.85,30.8,30.85,506300.0,25.102,25.1427,25.102,25.1427,506300.0
2013-04-22 11:20:00,30.85,30.86,30.8,30.82,431900.0,25.1427,25.1509,25.102,25.1183,431900.0
2013-04-22 11:25:00,30.82,30.85,30.8,30.82,739500.0,25.1183,25.1427,25.102,25.1183,739500.0
2013-04-22 11:30:00,30.82,30.82,30.68,30.75,1522800.0,25.1183,25.1183,25.0042,25.0612,1522800.0
2013-04-22 11:35:00,30.74,30.76,30.72,30.75,926600.0,25.0531,25.0694,25.0368,25.0612,926600.0
2013-04-22 11:40:00,30.76,30.79,30.75,30.77,1516400.0,25.0694,25.0938,25.0612,25.0775,1516400.0
2013-04-22 11:45:00,30.77,30.8,30.76,30.78,778300.0,25.0775,25.102,25.0694,25.0857,778300.0
2013-04-22 11:50:00,30.79,30.8,30.76,30.77,663600.0,25.0938,25.102,25.0694,25.0775,663600.0
2013-04-22 11:55:00,30.78,30.84,30.77,30.78,963700.0,25.0857,25.1346,25.0775,25.0857,963700.0
2013-04-22 12:00:00,30.78,30.81,30.76,30.81,786400.0,25.0857,25.1101,25.0694,25.1101,786400.0
2013-04-22 12:05:00,30.8,30.88,30.76,30.83,1475500.0,25.102,25.1672,25.0694,25.1264,1475500.0
2013-04-22 12:10:00,30.83,30.89,30.83,30.88,774000.0,25.1264,25.1753,25.1264,25.1672,774000.0
2013-04-22 12:15:00,30.88,30.93,30.86,30.92,1291600.0,25.1672,25.2079,25.1509,25.1998,1291600.0
2013-04-22 12:20:00,30.93,30.96,30.91,30.93,1248400.0,25.2079,25.2324,25.1916,25.2079,1248400.0
2013-04-22 12:25:00,30.93,30.95,30.92,30.95,458400.0,25.2079,25.2242,25.1998,25.2242,458400.0
2013-04-22 12:30:00,30.95,30.95,30.91,30.91,784300.0,25.2242,25.2242,25.1916,25.1916,784300.0
2013-04-22 12:35:00,30.92,30.93,30.91,30.91,624200.0,25.1998,25.2079,25.1916,25.1916,624200.0
2013-04-22 12:40:00,30.91,30.94,30.9,30.91,516600.0,25.1916,25.2161,25.1835,25.1916,516600.0
2013-04-22 12:45:00,30.91,30.94,30.9,30.93,590800.0,25.1916,25.2161,25.1835,25.2079,590800.0
2013-04-22 12:50:00,30.93,30.99,30.92,30.98,1134700.0,25.2079,25.2568,25.1998,25.2487,1134700.0
2013-04-22 12:55:00,30.97,31.0,30.96,30.96,3053200.0,25.2405,25.265,25.2324,25.2324,3053200.0
2013-04-22 13:00:00,30.96,30.98,30.94,30.98,824900.0,25.2324,25.2487,25.2161,25.2487,824900.0
2013-04-22 13:05:00,30.98,31.01,30.96,30.97,1946500.0,25.2487,25.2731,25.2324,25.2405,1946500.0
2013-04-22 13:10:00,30.98,31.01,30.97,30.98,1170600.0,25.2487,25.2731,25.2405,25.2487,1170600.0
2013-04-22 13:15:00,30.99,31.01,30.95,30.95,980600.0,25.2568,25.2731,25.2242,25.2242,980600.0
2013-04-22 13:20:00,30.95,30.96,30.92,30.92,467300.0,25.2242,25.2324,25.1998,25.1998,467300.0
2013-04-22 13:25:00,30.92,30.97,30.92,30.96,596800.0,25.1998,25.2405,25.1998,25.2324,596800.0
2013-04-22 13:30:00,30.96,30.97,30.94,30.96,352800.0,25.2324,25.2405,25.2161,25.2324,352800.0
2013-04-22 13:35:00,30.96,30.96,30.95,30.95,357200.0,25.2324,25.2324,25.2242,25.2242,357200.0
2013-04-22 13:40:00,30.95,30.99,30.94,30.99,1152400.0,25.2242,25.2568,25.2161,25.2568,1152400.0
2013-04-22 13:45:00,30.99,31.0,30.97,30.98,504000.0,25.2568,25.265,25.2405,25.2487,504000.0
2013-04-22 13:50:00,30.99,31.02,30.96,30.98,2269400.0,25.2568,25.2813,25.2324,25.2487,2269400.0
2013-04-22 13:55:00,30.99,31.0,30.96,30.96,630800.0,25.2568,25.265,25.2324,25.2324,630800.0
2013-04-22 14:00:00,30.96,30.99,30.96,30.98,484300.0,25.2324,25.2568,25.2324,25.2487,484300.0
2013-04-22 14:05:00,30.98,31.0,30.97,30.98,963100.0,25.2487,25.265,25.2405,25.2487,963100.0
2013-04-22 14:10:00,30.98,31.0,30.98,31.0,363200.0,25.2487,25.265,25.2487,25.265,363200.0
2013-04-22 14:15:00,31.0,31.0,30.98,30.99,1769100.0,25.265,25.265,25.2487,25.2568,1769100.0
2013-04-22 14:20:00,31.0,31.0,30.96,30.99,725900.0,25.265,25.265,25.2324,25.2568,725900.0
2013-04-22 14:25:00,30.98,31.0,30.97,31.0,1036200.0,25.2487,25.265,25.2405,25.265,1036200.0
2013-04-22 14:30:00,31.0,31.01,30.97,30.99,1200600.0,25.265,25.2731,25.2405,25.2568,1200600.0
2013-04-22 14:35:00,30.99,31.03,30.98,31.02,1166700.0,25.2568,25.2894,25.2487,25.2813,1166700.0
2013-04-22 14:40:00,31.03,31.05,30.98,30.99,1056400.0,25.2894,25.3057,25.2487,25.2568,1056400.0
2013-04-22 14:45:00,30.99,31.0,30.97,30.99,2359500.0,25.2568,25.265,25.2405,25.2568,2359500.0
2013-04-22 14:50:00,30.99,31.0,30.95,30.99,805100.0,25.2568,25.265,25.2242,25.2568,805100.0
2013-04-22 14:55:00,30.98,31.0,30.96,30.96,1534200.0,25.2487,25.265,25.2324,25.2324,1534200.0
2013-04-22 15:00:00,30.96,30.99,30.94,30.94,691000.0,25.2324,25.2568,25.2161,25.2161,691000.0
2013-04-22 15:05:00,30.94,30.96,30.88,30.89,1180300.0,25.2161,25.2324,25.1672,25.1753,1180300.0
2013-04-22 15:10:00,30.89,30.92,30.83,30.92,1137900.0,25.1753,25.1998,25.1264,25.1998,1137900.0
2013-04-22 15:15:00,30.92,30.93,30.91,30.92,502600.0,25.1998,25.2079,25.1916,25.1998,502600.0
2013-04-22 15:20:00,30.92,30.94,30.91,30.93,375600.0,25.1998,25.2161,25.1916,25.2079,375600.0
2013-04-22 15:25:00,30.94,30.97,30.92,30.93,965700.0,25.2161,25.2405,25.1998,25.2079,965700.0
2013-04-22 15:30:00,30.93,30.96,30.93,30.96,864800.0,25.2079,25.2324,25.2079,25.2324,864800.0
2013-04-22 15:35:00,30.95,30.97,30.91,30.94,1855900.0,25.2242,25.2405,25.1916,25.2161,1855900.0
2013-04-22 15:40:00,30.94,30.97,30.93,30.96,2840700.0,25.2161,25.2405,25.2079,25.2324,2840700.0
2013-04-22 15:45:00,30.96,30.99,30.94,30.96,2876800.0,25.2324,25.2568,25.2161,25.2324,2876800.0
2013-04-22 15:50:00,30.96,30.96,30.9,30.91,3373300.0,25.2324,25.2324,25.1835,25.1916,3373300.0
2013-04-22 15:55:00,30.91,30.92,30.8,30.81,4727800.0,25.1916,25.1998,25.102,25.1101,4727800.0
2013-04-23 09:30:00,30.7,30.76,30.66,30.69,6443400.0,25.0205,25.0694,24.9879,25.0123,6443400.0
2013-04-23 09:35:00,30.69,30.8,30.68,30.76,1589200.0,25.0123,25.102,25.0042,25.0694,1589200.0
2013-04-23 09:40:00,30.77,30.8,30.64,30.71,2080400.0,25.0775,25.102,24.9716,25.0286,2080400.0
2013-04-23 09:45:00,30.71,30.76,30.7,30.74,1451600.0,25.0286,25.0694,25.0205,25.0531,1451600.0
2013-04-23 09:50:00,30.75,30.78,30.73,30.75,2738200.0,25.0612,25.0857,25.0449,25.0612,2738200.0
2013-04-23 09:55:00,30.76,30.81,30.75,30.78,1471400.0,25.0694,25.1101,25.0612,25.0857,1471400.0
2013-04-23 10:00:00,30.77,30.9,30.77,30.82,2944800.0,25.0775,25.1835,25.0775,25.1183,2944800.0
2013-04-23 10:05:00,30.82,30.85,30.79,30.8,1570600.0,25.1183,25.1427,25.0938,25.102,1570600.0
2013-04-23 10:10:00,30.79,30.81,30.74,30.76,1446000.0,25.0938,25.1101,25.0531,25.0694,1446000.0
2013-04-23 10:15:00,30.75,30.84,30.75,30.81,2347800.0,25.0612,25.1346,25.0612,25.1101,2347800.0
2013-04-23 10:20:00,30.81,30.84,30.77,30.77,705400.0,25.1101,25.1346,25.0775,25.0775,705400.0
2013-04-23 10:25:00,30.77,30.82,30.77,30.78,1081800.0,25.0775,25.1183,25.0775,25.0857,1081800.0
2013-04-23 10:30:00,30.79,30.81,30.75,30.78,1295600.0,25.0938,25.1101,25.0612,25.0857,1295600.0
2013-04-23 10:35:00,30.78,30.79,30.75,30.77,1326000.0,25.0857,25.0938,25.0612,25.0775,1326000.0
2013-04-23 10:40:00,30.77,30.79,30.75,30.76,1218400.0,25.0775,25.0938,25.0612,25.0694,1218400.0
2013-04-23 10:45:00,30.76,30.8,30.75,30.77,899200.0,25.0694,25.102,25.0612,25.0775,899200.0
2013-04-23 10:50:00,30.77,30.78,30.76,30.76,444600.0,25.0775,25.0857,25.0694,25.0694,444600.0
2013-04-23 10:55:00,30.76,30.79,30.75,30.75,941200.0,25.0694,25.0938,25.0612,25.0612,941200.0
2013-04-23 11:00:00,30.76,30.77,30.73,30.74,1445600.0,25.0694,25.0775,25.0449,25.0531,1445600.0
2013-04-23 11:05:00,30.74,30.77,30.73,30.75,1164000.0,25.0531,25.0775,25.0449,25.0612,1164000.0
2013-04-23 11:10:00,30.76,30.76,30.7,30.74,1451400.0,25.0694,25.0694,25.0205,25.0531,1451400.0
2013-04-23 11:15:00,30.74,30.8,30.74,30.79,641000.0,25.0531,25.102,25.0531,25.0938,641000.0
2013-04-23 11:20:00,30.78,30.8,30.77,30.77,532200.0,25.0857,25.102,25.0775,25.0775,532200.0
2013-04-23 11:25:00,30.77,30.82,30.77,30.81,1590200.0,25.0775,25.1183,25.0775,25.1101,1590200.0
2013-04-23 11:30:00,30.8,30.84,30.79,30.84,2194800.0,25.102,25.1346,25.0938,25.1346,2194800.0
2013-04-23 11:35:00,30.84,30.85,30.82,30.82,853600.0,25.1346,25.1427,25.1183,25.1183,853600.0
2013-04-23 11:40:00,30.83,30.85,30.78,30.78,1202400.0,25.1264,25.1427,25.0857,25.0857,1202400.0
2013-04-23 11:45:00,30.78,30.8,30.77,30.79,1056600.0,25.0857,25.102,25.0775,25.0938,1056600.0
2013-04-23 11:50:00,30.79,30.81,30.77,30.79,1094400.0,25.0938,25.1101,25.0775,25.0938,1094400.0
2013-04-23 11:55:00,30.79,30.84,30.79,30.83,906400.0,25.0938,25.1346,25.0938,25.1264,906400.0
2013-04-23 12:00:00,30.83,30.84,30.8,30.8,945800.0,25.1264,25.1346,25.102,25.102,945800.0
2013-04-23 12:05:00,30.8,30.81,30.77,30.78,950200.0,25.102,25.1101,25.0775,25.0857,950200.0
2013-04-23 12:10:00,30.78,30.81,30.78,30.8,833600.0,25.0857,25.1101,25.0857,25.102,833600.0
2013-04-23 12:15:00,30.8,30.81,30.77,30.8,1833400.0,25.102,25.1101,25.0775,25.102,1833400.0
2013-04-23 12:20:00,30.8,30.82,30.79,30.8,835600.0,25.102,25.1183,25.0938,25.102,835600.0
2013-04-23 12:25:00,30.8,30.82,30.8,30.8,1998800.0,25.102,25.1183,25.102,25.102,1998800.0
2013-04-23 12:30:00,30.8,30.81,30.79,30.79,579200.0,25.102,25.1101,25.0938,25.0938,579200.0
2013-04-23 12:35:00,30.79,30.81,30.79,30.8,519200.0,25.0938,25.1101,25.0938,25.102,519200.0
2013-04-23 12:40:00,30.81,30.81,30.79,30.8,656800.0,25.1101,25.1101,25.0938,25.102,656800.0
2013-04-23 12:45:00,30.79,30.8,30.78,30.78,380200.0,25.0938,25.102,25.0857,25.0857,380200.0
2013-04-23 12:50:00,30.78,30.8,30.77,30.79,1109800.0,25.0857,25.102,25.0775,25.0938,1109800.0
2013-04-23 12:55:00,30.79,30.8,30.78,30.78,406800.0,25.0938,25.102,25.0857,25.0857,406800.0
2013-04-23 13:00:00,30.78,30.79,30.77,30.78,505600.0,25.0857,25.0938,25.0775,25.0857,505600.0
2013-04-23 13:05:00,30.78,30.78,30.39,30.42,4035600.0,25.0857,25.0857,24.7678,24.7923,4035600.0
2013-04-23 13:10:00,30.42,30.79,30.38,30.78,7202800.0,24.7923,25.0938,24.7597,25.0857,7202800.0
2013-04-23 13:15:00,30.77,30.8,30.74,30.79,915400.0,25.0775,25.102,25.0531,25.0938,915400.0
2013-04-23 13:20:00,30.79,30.79,30.77,30.77,793400.0,25.0938,25.0938,25.0775,25.0775,793400.0
2013-04-23 13:25:00,30.77,30.78,30.74,30.78,722600.0,25.0775,25.0857,25.0531,25.0857,722600.0
2013-04-23 13:30:00,30.78,30.79,30.76,30.77,740600.0,25.0857,25.0938,25.0694,25.0775,740600.0
2013-04-23 13:35:00,30.77,30.78,30.76,30.77,713200.0,25.0775,25.0857,25.0694,25.0775,713200.0
2013-04-23 13:40:00,30.77,30.8,30.77,30.78,440000.0,25.0775,25.102,25.0775,25.0857,440000.0
2013-04-23 13:45:00,30.79,30.82,30.78,30.8,746200.0,25.0938,25.1183,25.0857,25.102,746200.0
2013-04-23 13:50:00,30.8,30.81,30.8,30.8,209200.0,25.102,25.1101,25.102,25.102,209200.0
2013-04-23 13:55:00,30.8,30.81,30.78,30.79,646800.0,25.102,25.1101,25.0857,25.0938,646800.0
2013-04-23 14:00:00,30.79,30.79,30.78,30.78,361000.0,25.0938,25.0938,25.0857,25.0857,361000.0
2013-04-23 14:05:00,30.78,30.79,30.76,30.76,985800.0,25.0857,25.0938,25.0694,25.0694,985800.0
2013-04-23 14:10:00,30.76,30.8,30.74,30.75,1896800.0,25.0694,25.102,25.0531,25.0612,1896800.0
2013-04-23 14:15:00,30.75,30.77,30.72,30.75,1023000.0,25.0612,25.0775,25.0368,25.0612,1023000.0
2013-04-23 14:20:00,30.75,30.75,30.68,30.7,571400.0,25.0612,25.0612,25.0042,25.0205,571400.0
2013-04-23 14:25:00,30.7,30.72,30.6,30.61,1337000.0,25.0205,25.0368,24.939,24.9471,1337000.0
2013-04-23 14:30:00,30.6,30.67,30.59,30.67,2341200.0,24.939,24.996,24.9308,24.996,2341200.0
2013-04-23 14:35:00,30.67,30.69,30.66,30.66,635800.0,24.996,25.0123,24.9879,24.9879,635800.0
2013-04-23 14:40:00,30.67,30.67,30.64,30.65,317400.0,24.996,24.996,24.9716,24.9797,317400.0
2013-04-23 14:45:00,30.64,30.68,30.64,30.67,857200.0,24.9716,25.0042,24.9716,24.996,857200.0
2013-04-23 14:50:00,30.67,30.68,30.64,30.67,1031400.0,24.996,25.0042,24.9716,24.996,1031400.0
2013-04-23 14:55:00,30.67,30.69,30.66,30.66,615600.0,24.996,25.0123,24.9879,24.9879,615600.0
2013-04-23 15:00:00,30.67,30.71,30.66,30.67,1442000.0,24.996,25.0286,24.9879,24.996,1442000.0
2013-04-23 15:05:00,30.68,30.7,30.66,30.66,676400.0,25.0042,25.0205,24.9879,24.9879,676400.0
2013-04-23 15:10:00,30.66,30.69,30.64,30.64,883000.0,24.9879,25.0123,24.9716,24.9716,883000.0
2013-04-23 15:15:00,30.64,30.68,30.64,30.67,1313400.0,24.9716,25.0042,24.9716,24.996,1313400.0
2013-04-23 15:20:00,30.67,30.68,30.66,30.67,1259800.0,24.996,25.0042,24.9879,24.996,1259800.0
2013-04-23 15:25:00,30.67,30.67,30.66,30.66,761600.0,24.996,24.996,24.9879,24.9879,761600.0
2013-04-23 15:30:00,30.67,30.67,30.64,30.65,1442800.0,24.996,24.996,24.9716,24.9797,1442800.0
2013-04-23 15:35:00,30.66,30.67,30.64,30.65,1861800.0,24.9879,24.996,24.9716,24.9797,1861800.0
2013-04-23 15:40:00,30.64,30.65,30.63,30.63,1319800.0,24.9716,24.9797,24.9634,24.9634,1319800.0
2013-04-23 15:45:00,30.64,30.65,30.6,30.63,1896400.0,24.9716,24.9797,24.939,24.9634,1896400.0
2013-04-23 15:50:00,30.63,30.65,30.62,30.62,2144800.0,24.9634,24.9797,24.9553,24.9553,2144800.0
2013-04-23 15:55:00,30.63,30.65,30.58,30.59,7037200.0,24.9634,24.9797,24.9227,24.9308,7037200.0
2013-04-24 09:30:00,30.6,30.8,30.6,30.78,1596600.0,24.939,25.102,24.939,25.0857,1596600.0
2013-04-24 09:35:00,30.78,30.79,30.71,30.75,568700.0,25.0857,25.0938,25.0286,25.0612,568700.0
2013-04-24 09:40:00,30.75,30.81,30.73,30.79,906600.0,25.0612,25.1101,25.0449,25.0938,906600.0
2013-04-24 09:45:00,30.79,30.82,30.75,30.82,1017400.0,25.0938,25.1183,25.0612,25.1183,1017400.0
2013-04-24 09:50:00,30.81,30.82,30.78,30.81,634800.0,25.1101,25.1183,25.0857,25.1101,634800.0
2013-04-24 09:55:00,30.81,30.83,30.78,30.83,982700.0,25.1101,25.1264,25.0857,25.1264,982700.0
2013-04-24 10:00:00,30.83,30.87,30.79,30.86,1950900.0,25.1264,25.159,25.0938,25.1509,1950900.0
2013-04-24 10:05:00,30.86,30.9,30.84,30.88,935000.0,25.1509,25.1835,25.1346,25.1672,935000.0
2013-04-24 10:10:00,30.88,30.9,30.86,30.88,951200.0,25.1672,25.1835,25.1509,25.1672,951200.0
2013-04-24 10:15:00,30.88,30.94,30.87,30.89,1505700.0,25.1672,25.2161,25.159,25.1753,1505700.0
2013-04-24 10:20:00,30.89,30.93,30.86,30.93,897700.0,25.1753,25.2079,25.1509,25.2079,897700.0
2013-04-24 10:25:00,30.93,30.96,30.91,30.94,739900.0,25.2079,25.2324,25.1916,25.2161,739900.0
2013-04-24 10:30:00,30.95,31.0,30.93,30.98,1727400.0,25.2242,25.265,25.2079,25.2487,1727400.0
2013-04-24 10:35:00,30.99,31.02,30.97,31.01,1416100.0,25.2568,25.2813,25.2405,25.2731,1416100.0
2013-04-24 10:40:00,31.01,31.02,30.97,31.0,671900.0,25.2731,25.2813,25.2405,25.265,671900.0
2013-04-24 10:45:00,31.0,31.04,31.0,31.0,732700.0,25.265,25.2976,25.265,25.265,732700.0
2013-04-24 10:50:00,31.01,31.04,31.0,31.01,480800.0,25.2731,25.2976,25.265,25.2731,480800.0
2013-04-24 10:55:00,31.01,31.03,31.0,31.03,381800.0,25.2731,25.2894,25.265,25.2894,381800.0
2013-04-24 11:00:00,31.02,31.05,31.02,31.03,414800.0,25.2813,25.3057,25.2813,25.2894,414800.0
2013-04-24 11:05:00,31.04,31.05,31.02,31.04,574800.0,25.2976,25.3057,25.2813,25.2976,574800.0
2013-04-24 11:10:00,31.03,31.07,31.03,31.07,607200.0,25.2894,25.322,25.2894,25.322,607200.0
2013-04-24 11:15:00,31.07,31.11,31.05,31.1,1486000.0,25.322,25.3546,25.3057,25.3465,1486000.0
2013-04-24 11:20:00,31.1,31.1,31.09,31.09,316800.0,25.3465,25.3465,25.3383,25.3383,316800.0
2013-04-24 11:25:00,31.1,31.11,31.08,31.09,619400.0,25.3465,25.3546,25.3302,25.3383,619400.0
2013-04-24 11:30:00,31.09,31.1,31.06,31.06,927700.0,25.3383,25.3465,25.3139,25.3139,927700.0
2013-04-24 11:35:00,31.07,31.07,31.04,31.06,626200.0,25.322,25.322,25.2976,25.3139,626200.0
2013-04-24 11:40:00,31.05,31.07,31.03,31.03,680900.0,25.3057,25.322,25.2894,25.2894,680900.0
2013-04-24 11:45:00,31.03,31.09,31.02,31.08,1046700.0,25.2894,25.3383,25.2813,25.3302,1046700.0
2013-04-24 11:50:00,31.08,31.09,31.06,31.08,351300.0,25.3302,25.3383,25.3139,25.3302,351300.0
2013-04-24 11:55:00,31.07,31.09,31.07,31.07,350400.0,25.322,25.3383,25.322,25.322,350400.0
2013-04-24 12:00:00,31.08,31.12,31.06,31.12,942400.0,25.3302,25.3628,25.3139,25.3628,942400.0
2013-04-24 12:05:00,31.12,31.14,31.1,31.13,585600.0,25.3628,25.3791,25.3465,25.3709,585600.0
2013-04-24 12:10:00,31.12,31.14,31.12,31.13,335200.0,25.3628,25.3791,25.3628,25.3709,335200.0
2013-04-24 12:15:00,31.13,31.14,31.12,31.13,475600.0,25.3709,25.3791,25.3628,25.3709,475600.0
2013-04-24 12:20:00,31.14,31.15,31.11,31.13,549600.0,25.3791,25.3872,25.3546,25.3709,549600.0
2013-04-24 12:25:00,31.14,31.14,31.11,31.12,740500.0,25.3791,25.3791,25.3546,25.3628,740500.0
2013-04-24 12:30:00,31.12,31.14,31.12,31.12,1056400.0,25.3628,25.3791,25.3628,25.3628,1056400.0
2013-04-24 12:35:00,31.12,31.13,31.1,31.12,473900.0,25.3628,25.3709,25.3465,25.3628,473900.0
2013-04-24 12:40:00,31.12,31.18,31.1,31.15,1003800.0,25.3628,25.4117,25.3465,25.3872,1003800.0
2013-04-24 12:45:00,31.15,31.18,31.12,31.14,1177500.0,25.3872,25.4117,25.3628,25.3791,1177500.0
2013-04-24 12:50:00,31.15,31.15,31.09,31.09,388300.0,25.3872,25.3872,25.3383,25.3383,388300.0
2013-04-24 12:55:00,31.09,31.12,31.08,31.11,1095700.0,25.3383,25.3628,25.3302,25.3546,1095700.0
2013-04-24 13:00:00,31.12,31.13,31.11,31.12,167000.0,25.3628,25.3709,25.3546,25.3628,167000.0
2013-04-24 13:05:00,31.13,31.15,31.12,31.14,553300.0,25.3709,25.3872,25.3628,25.3791,553300.0
2013-04-24 13:10:00,31.13,31.17,31.13,31.16,480600.0,25.3709,25.4035,25.3709,25.3954,480600.0
2013-04-24 13:15:00,31.16,31.27,31.16,31.27,1372400.0,25.3954,25.485,25.3954,25.485,1372400.0
2013-04-24 13:20:00,31.27,31.28,31.23,31.27,2292100.0,25.485,25.4932,25.4524,25.485,2292100.0
2013-04-24 13:25:00,31.26,31.29,31.25,31.25,812200.0,25.4769,25.5013,25.4687,25.4687,812200.0
2013-04-24 13:30:00,31.25,31.49,31.24,31.45,2758500.0,25.4687,25.6643,25.4606,25.6317,2758500.0
2013-04-24 13:35:00,31.45,31.47,31.41,31.47,1668600.0,25.6317,25.648,25.5991,25.648,1668600.0
2013-04-24 13:40:00,31.46,31.58,31.42,31.54,2928900.0,25.6399,25.7377,25.6073,25.7051,2928900.0
2013-04-24 13:45:00,31.54,31.55,31.48,31.51,1862100.0,25.7051,25.7132,25.6562,25.6806,1862100.0
2013-04-24 13:50:00,31.51,31.52,31.5,31.51,2963400.0,25.6806,25.6888,25.6725,25.6806,2963400.0
2013-04-24 13:55:00,31.51,31.55,31.49,31.53,659400.0,25.6806,25.7132,25.6643,25.6969,659400.0
2013-04-24 14:00:00,31.52,31.66,31.51,31.65,1265000.0,25.6888,25.8029,25.6806,25.7947,1265000.0
2013-04-24 14:05:00,31.66,31.68,31.59,31.65,1085300.0,25.8029,25.8192,25.7458,25.7947,1085300.0
2013-04-24 14:10:00,31.65,31.7,31.62,31.68,894400.0,25.7947,25.8355,25.7703,25.8192,894400.0
2013-04-24 14:15:00,31.69,31.69,31.65,31.68,540700.0,25.8273,25.8273,25.7947,25.8192,540700.0
2013-04-24 14:20:00,31.68,31.7,31.67,31.67,718500.0,25.8192,25.8355,25.811,25.811,718500.0
2013-04-24 14:25:00,31.68,31.68,31.65,31.66,814600.0,25.8192,25.8192,25.7947,25.8029,814600.0
2013-04-24 14:30:00,31.67,31.68,31.67,31.68,374000.0,25.811,25.8192,25.811,25.8192,374000.0
2013-04-24 14:35:00,31.68,31.7,31.67,31.69,1104900.0,25.8192,25.8355,25.811,25.8273,1104900.0
2013-04-24 14:40:00,31.69,31.69,31.65,31.66,419700.0,25.8273,25.8273,25.7947,25.8029,419700.0
2013-04-24 14:45:00,31.67,31.68,31.66,31.67,539000.0,25.811,25.8192,25.8029,25.811,539000.0
2013-04-24 14:50:00,31.68,31.7,31.67,31.68,440900.0,25.8192,25.8355,25.811,25.8192,440900.0
2013-04-24 14:55:00,31.68,31.75,31.68,31.75,1415500.0,25.8192,25.8762,25.8192,25.8762,1415500.0
2013-04-24 15:00:00,31.74,31.76,31.74,31.75,619000.0,25.8681,25.8844,25.8681,25.8762,619000.0
2013-04-24 15:05:00,31.75,31.78,31.74,31.78,809200.0,25.8762,25.9007,25.8681,25.9007,809200.0
2013-04-24 15:10:00,31.78,31.79,31.73,31.77,1153600.0,25.9007,25.9088,25.8599,25.8925,1153600.0
2013-04-24 15:15:00,31.78,31.8,31.76,31.79,1142300.0,25.9007,25.917,25.8844,25.9088,1142300.0
2013-04-24 15:20:00,31.79,31.79,31.77,31.77,723900.0,25.9088,25.9088,25.8925,25.8925,723900.0
2013-04-24 15:25:00,31.78,31.78,31.75,31.76,1044100.0,25.9007,25.9007,25.8762,25.8844,1044100.0
2013-04-24 15:30:00,31.76,31.79,31.73,31.74,1753900.0,25.8844,25.9088,25.8599,25.8681,1753900.0
2013-04-24 15:35:00,31.74,31.74,31.71,31.71,1157600.0,25.8681,25.8681,25.8436,25.8436,1157600.0
2013-04-24 15:40:00,31.71,31.76,31.7,31.75,1211300.0,25.8436,25.8844,25.8355,25.8762,1211300.0
2013-04-24 15:45:00,31.75,31.92,31.75,31.92,2239800.0,25.8762,26.0148,25.8762,26.0148,2239800.0
2013-04-24 15:50:00,31.92,31.92,31.87,31.91,3196800.0,26.0148,26.0148,25.974,26.0066,3196800.0
2013-04-24 15:55:00,31.91,31.91,31.75,31.76,4646900.0,26.0066,26.0066,25.8762,25.8844,4646900.0
2013-04-25 09:30:00,31.75,31.75,31.54,31.74,2036900.0,25.8762,25.8762,25.7051,25.8681,2036900.0
2013-04-25 09:35:00,31.74,31.9,31.71,31.9,1422400.0,25.8681,25.9985,25.8436,25.9985,1422400.0
2013-04-25 09:40:00,31.89,32.15,31.88,32.15,3475600.0,25.9903,26.2022,25.9822,26.2022,3475600.0
2013-04-25 09:45:00,32.15,32.37,32.14,32.26,3528200.0,26.2022,26.3815,26.1941,26.2919,3528200.0
2013-04-25 09:50:00,32.26,32.58,32.25,32.58,4014500.0,26.2919,26.5527,26.2837,26.5527,4014500.0
2013-04-25 09:55:00,32.58,32.6,32.46,32.51,2975800.0,26.5527,26.569,26.4549,26.4956,2975800.0
2013-04-25 10:00:00,32.53,32.75,32.52,32.61,2760600.0,26.5119,26.6912,26.5038,26.5771,2760600.0
2013-04-25 10:05:00,32.6,32.74,32.59,32.72,3000100.0,26.569,26.6831,26.5608,26.6668,3000100.0
2013-04-25 10:10:00,32.72,32.78,32.61,32.73,3056400.0,26.6668,26.7157,26.5771,26.6749,3056400.0
2013-04-25 10:15:00,32.74,32.84,32.71,32.73,2537700.0,26.6831,26.7646,26.6586,26.6749,2537700.0
2013-04-25 10:20:00,32.73,32.76,32.65,32.65,2373300.0,26.6749,26.6994,26.6097,26.6097,2373300.0
2013-04-25 10:25:00,32.66,32.69,32.49,32.5,2368400.0,26.6179,26.6423,26.4793,26.4875,2368400.0
2013-04-25 10:30:00,32.49,32.52,32.33,32.37,4048400.0,26.4793,26.5038,26.3489,26.3815,4048400.0
2013-04-25 10:35:00,32.38,32.47,32.34,32.41,1956700.0,26.3897,26.463,26.3571,26.4141,1956700.0
2013-04-25 10:40:00,32.41,32.5,32.37,32.48,1768200.0,26.4141,26.4875,26.3815,26.4712,1768200.0
2013-04-25 10:45:00,32.49,32.5,32.42,32.45,1019900.0,26.4793,26.4875,26.4223,26.4467,1019900.0
2013-04-25 10:50:00,32.45,32.79,32.42,32.53,2868300.0,26.4467,26.7238,26.4223,26.5119,2868300.0
2013-04-25 10:55:00,32.52,32.64,32.52,32.57,1163000.0,26.5038,26.6016,26.5038,26.5445,1163000.0
2013-04-25 11:00:00,32.57,32.67,32.57,32.61,1074400.0,26.5445,26.626,26.5445,26.5771,1074400.0
2013-04-25 11:05:00,32.62,32.7,32.59,32.68,1084100.0,26.5853,26.6505,26.5608,26.6342,1084100.0
2013-04-25 11:10:00,32.68,32.7,32.65,32.68,777200.0,26.6342,26.6505,26.6097,26.6342,777200.0
2013-04-25 11:15:00,32.68,32.68,32.64,32.66,930300.0,26.6342,26.6342,26.6016,26.6179,930300.0
2013-04-25 11:20:00,32.66,32.66,32.56,32.58,1097300.0,26.6179,26.6179,26.5364,26.5527,1097300.0
2013-04-25 11:25:00,32.58,32.64,32.57,32.58,1051900.0,26.5527,26.6016,26.5445,26.5527,1051900.0
2013-04-25 11:30:00,32.58,32.65,32.52,32.54,1257800.0,26.5527,26.6097,26.5038,26.5201,1257800.0
2013-04-25 11:35:00,32.53,32.57,32.46,32.48,703500.0,26.5119,26.5445,26.4549,26.4712,703500.0
2013-04-25 11:40:00,32.47,32.54,32.47,32.5,1114000.0,26.463,26.5201,26.463,26.4875,1114000.0
2013-04-25 11:45:00,32.49,32.5,32.38,32.38,995100.0,26.4793,26.4875,26.3897,26.3897,995100.0
2013-04-25 11:50:00,32.39,32.4,32.29,32.3,839700.0,26.3978,26.406,26.3163,26.3245,839700.0
2013-04-25 11:55:00,32.29,32.36,32.29,32.33,813700.0,26.3163,26.3734,26.3163,26.3489,813700.0
2013-04-25 12:00:00,32.33,32.41,32.31,32.35,738500.0,26.3489,26.4141,26.3326,26.3652,738500.0
2013-04-25 12:05:00,32.34,32.35,32.3,32.31,228600.0,26.3571,26.3652,26.3245,26.3326,228600.0
2013-04-25 12:10:00,32.31,32.31,32.26,32.3,475800.0,26.3326,26.3326,26.2919,26.3245,475800.0
2013-04-25 12:15:00,32.31,32.31,32.21,32.25,929800.0,26.3326,26.3326,26.2511,26.2837,929800.0
2013-04-25 12:20:00,32.25,32.29,32.2,32.21,1103100.0,26.2837,26.3163,26.243,26.2511,1103100.0
2013-04-25 12:25:00,32.21,32.23,32.13,32.15,1389000.0,26.2511,26.2674,26.1859,26.2022,1389000.0
2013-04-25 12:30:00,32.15,32.2,32.13,32.13,1248800.0,26.2022,26.243,26.1859,26.1859,1248800.0
2013-04-25 12:35:00,32.13,32.15,32.07,32.07,1033800.0,26.1859,26.2022,26.137,26.137,1033800.0
2013-04-25 12:40:00,32.08,32.1,32.05,32.09,1335500.0,26.1452,26.1615,26.1207,26.1533,1335500.0
2013-04-25 12:45:00,32.09,32.18,32.07,32.18,892500.0,26.1533,26.2267,26.137,26.2267,892500.0
2013-04-25 12:50:00,32.18,32.21,32.17,32.2,330900.0,26.2267,26.2511,26.2185,26.243,330900.0
2013-04-25 12:55:00,32.2,32.22,32.17,32.17,584200.0,26.243,26.2593,26.2185,26.2185,584200.0
2013-04-25 13:00:00,32.17,32.19,32.13,32.19,756500.0,26.2185,26.2348,26.1859,26.2348,756500.0
2013-04-25 13:05:00,32.2,32.25,32.18,32.24,897200.0,26.243,26.2837,26.2267,26.2756,897200.0
2013-04-25 13:10:00,32.23,32.25,32.22,32.25,558700.0,26.2674,26.2837,26.2593,26.2837,558700.0
2013-04-25 13:15:00,32.24,32.31,32.23,32.23,889100.0,26.2756,26.3326,26.2674,26.2674,889100.0
2013-04-25 13:20:00,32.23,32.25,32.16,32.17,529900.0,26.2674,26.2837,26.2104,26.2185,529900.0
2013-04-25 13:25:00,32.17,32.18,32.13,32.17,394700.0,26.2185,26.2267,26.1859,26.2185,394700.0
2013-04-25 13:30:00,32.17,32.2,32.15,32.18,776700.0,26.2185,26.243,26.2022,26.2267,776700.0
2013-04-25 13:35:00,32.18,32.19,32.14,32.14,798400.0,26.2267,26.2348,26.1941,26.1941,798400.0
2013-04-25 13:40:00,32.14,32.17,32.11,32.15,587200.0,26.1941,26.2185,26.1696,26.2022,587200.0
2013-04-25 13:45:00,32.15,32.17,32.13,32.13,456200.0,26.2022,26.2185,26.1859,26.1859,456200.0
2013-04-25 13:50:00,32.13,32.14,32.05,32.05,340100.0,26.1859,26.1941,26.1207,26.1207,340100.0
2013-04-25 13:55:00,32.05,32.06,31.95,31.96,1754600.0,26.1207,26.1289,26.0392,26.0474,1754600.0
2013-04-25 14:00:00,31.96,32.01,31.93,32.0,1388800.0,26.0474,26.0881,26.0229,26.08,1388800.0
2013-04-25 14:05:00,31.99,32.14,31.99,32.12,1336100.0,26.0718,26.1941,26.0718,26.1778,1336100.0
2013-04-25 14:10:00,32.12,32.12,32.04,32.05,353200.0,26.1778,26.1778,26.1126,26.1207,353200.0
2013-04-25 14:15:00,32.04,32.05,31.97,32.02,519600.0,26.1126,26.1207,26.0555,26.0963,519600.0
2013-04-25 14:20:00,32.02,32.02,31.99,32.01,504200.0,26.0963,26.0963,26.0718,26.0881,504200.0
2013-04-25 14:25:00,32.01,32.01,31.93,31.96,522600.0,26.0881,26.0881,26.0229,26.0474,522600.0
2013-04-25 14:30:00,31.95,31.98,31.9,31.97,951000.0,26.0392,26.0637,25.9985,26.0555,951000.0
2013-04-25 14:35:00,31.98,32.0,31.94,32.0,533900.0,26.0637,26.08,26.0311,26.08,533900.0
2013-04-25 14:40:00,32.0,32.07,31.99,32.05,521300.0,26.08,26.137,26.0718,26.1207,521300.0
2013-04-25 14:45:00,32.05,32.05,31.98,31.98,535400.0,26.1207,26.1207,26.0637,26.0637,535400.0
2013-04-25 14:50:00,31.98,31.99,31.88,31.94,1108600.0,26.0637,26.0718,25.9822,26.0311,1108600.0
2013-04-25 14:55:00,31.94,31.94,31.89,31.91,880000.0,26.0311,26.0311,25.9903,26.0066,880000.0
2013-04-25 15:00:00,31.91,31.92,31.85,31.87,1056700.0,26.0066,26.0148,25.9577,25.974,1056700.0
2013-04-25 15:05:00,31.87,31.87,31.77,31.87,1294300.0,25.974,25.974,25.8925,25.974,1294300.0
2013-04-25 15:10:00,31.86,31.89,31.8,31.89,952100.0,25.9659,25.9903,25.917,25.9903,952100.0
2013-04-25 15:15:00,31.89,31.92,31.85,31.87,994500.0,25.9903,26.0148,25.9577,25.974,994500.0
2013-04-25 15:20:00,31.88,31.89,31.82,31.84,912500.0,25.9822,25.9903,25.9333,25.9496,912500.0
2013-04-25 15:25:00,31.84,31.87,31.79,31.86,841400.0,25.9496,25.974,25.9088,25.9659,841400.0
2013-04-25 15:30:00,31.85,31.86,31.81,31.81,700600.0,25.9577,25.9659,25.9251,25.9251,700600.0
2013-04-25 15:35:00,31.81,31.97,31.81,31.95,1308700.0,25.9251,26.0555,25.9251,26.0392,1308700.0
2013-04-25 15:40:00,31.95,31.99,31.94,31.95,1019800.0,26.0392,26.0718,26.0311,26.0392,1019800.0
2013-04-25 15:45:00,31.95,32.08,31.92,32.05,1164700.0,26.0392,26.1452,26.0148,26.1207,1164700.0
2013-04-25 15:50:00,32.05,32.05,31.83,31.85,1415300.0,26.1207,26.1207,25.9414,25.9577,1415300.0
2013-04-25 15:55:00,31.84,31.95,31.84,31.93,2663100.0,25.9496,26.0392,25.9496,26.0229,2663100.0
2013-04-26 09:30:00,31.89,31.93,31.8,31.88,1260800.0,25.9903,26.0229,25.917,25.9822,1260800.0
2013-04-26 09:35:00,31.89,31.96,31.83,31.83,635900.0,25.9903,26.0474,25.9414,25.9414,635900.0
2013-04-26 09:40:00,31.83,31.89,31.78,31.78,536500.0,25.9414,25.9903,25.9007,25.9007,536500.0
2013-04-26 09:45:00,31.78,31.85,31.72,31.72,656600.0,25.9007,25.9577,25.8518,25.8518,656600.0
2013-04-26 09:50:00,31.72,31.85,31.71,31.73,1074300.0,25.8518,25.9577,25.8436,25.8599,1074300.0
2013-04-26 09:55:00,31.74,31.75,31.64,31.65,1189500.0,25.8681,25.8762,25.7866,25.7947,1189500.0
2013-04-26 10:00:00,31.66,31.67,31.52,31.52,1448600.0,25.8029,25.811,25.6888,25.6888,1448600.0
2013-04-26 10:05:00,31.52,31.59,31.5,31.57,1226500.0,25.6888,25.7458,25.6725,25.7295,1226500.0
2013-04-26 10:10:00,31.58,31.59,31.46,31.59,2061100.0,25.7377,25.7458,25.6399,25.7458,2061100.0
2013-04-26 10:15:00,31.59,31.61,31.45,31.46,1669700.0,25.7458,25.7621,25.6317,25.6399,1669700.0
2013-04-26 10:20:00,31.45,31.5,31.45,31.47,517900.0,25.6317,25.6725,25.6317,25.648,517900.0
2013-04-26 10:25:00,31.47,31.57,31.45,31.56,1249100.0,25.648,25.7295,25.6317,25.7214,1249100.0
2013-04-26 10:30:00,31.57,31.58,31.51,31.51,577000.0,25.7295,25.7377,25.6806,25.6806,577000.0
2013-04-26 10:35:00,31.51,31.6,31.49,31.57,696100.0,25.6806,25.754,25.6643,25.7295,696100.0
2013-04-26 10:40:00,31.58,31.64,31.56,31.63,630800.0,25.7377,25.7866,25.7214,25.7784,630800.0
2013-04-26 10:45:00,31.64,31.67,31.6,31.67,587400.0,25.7866,25.811,25.754,25.811,587400.0
2013-04-26 10:50:00,31.66,31.67,31.59,31.59,442300.0,25.8029,25.811,25.7458,25.7458,442300.0
2013-04-26 10:55:00,31.6,31.65,31.58,31.64,576400.0,25.754,25.7947,25.7377,25.7866,576400.0
2013-04-26 11:00:00,31.63,31.67,31.61,31.64,444200.0,25.7784,25.811,25.7621,25.7866,444200.0
2013-04-26 11:05:00,31.65,31.71,31.64,31.7,486200.0,25.7947,25.8436,25.7866,25.8355,486200.0
2013-04-26 11:10:00,31.69,31.7,31.66,31.67,375100.0,25.8273,25.8355,25.8029,25.811,375100.0
2013-04-26 11:15:00,31.68,31.68,31.64,31.64,489300.0,25.8192,25.8192,25.7866,25.7866,489300.0
2013-04-26 11:20:00,31.63,31.63,31.59,31.6,515500.0,25.7784,25.7784,25.7458,25.754,515500.0
2013-04-26 11:25:00,31.61,31.63,31.58,31.6,567600.0,25.7621,25.7784,25.7377,25.754,567600.0
2013-04-26 11:30:00,31.61,31.65,31.6,31.65,279600.0,25.7621,25.7947,25.754,25.7947,279600.0
2013-04-26 11:35:00,31.65,31.65,31.58,31.6,326600.0,25.7947,25.7947,25.7377,25.754,326600.0
2013-04-26 11:40:00,31.6,31.61,31.58,31.59,227100.0,25.754,25.7621,25.7377,25.7458,227100.0
2013-04-26 11:45:00,31.58,31.59,31.53,31.55,372100.0,25.7377,25.7458,25.6969,25.7132,372100.0
2013-04-26 11:50:00,31.54,31.57,31.54,31.55,302500.0,25.7051,25.7295,25.7051,25.7132,302500.0
2013-04-26 11:55:00,31.55,31.59,31.54,31.59,324900.0,25.7132,25.7458,25.7051,25.7458,324900.0
2013-04-26 12:00:00,31.58,31.59,31.54,31.56,234100.0,25.7377,25.7458,25.7051,25.7214,234100.0
2013-04-26 12:05:00,31.55,31.58,31.54,31.55,265800.0,25.7132,25.7377,25.7051,25.7132,265800.0
2013-04-26 12:10:00,31.54,31.58,31.52,31.56,402800.0,25.7051,25.7377,25.6888,25.7214,402800.0
2013-04-26 12:15:00,31.56,31.65,31.56,31.65,457600.0,25.7214,25.7947,25.7214,25.7947,457600.0
2013-04-26 12:20:00,31.65,31.65,31.63,31.64,242000.0,25.7947,25.7947,25.7784,25.7866,242000.0
2013-04-26 12:25:00,31.63,31.68,31.63,31.67,199700.0,25.7784,25.8192,25.7784,25.811,199700.0
2013-04-26 12:30:00,31.67,31.69,31.66,31.68,295300.0,25.811,25.8273,25.8029,25.8192,295300.0
2013-04-26 12:35:00,31.68,31.68,31.65,31.66,333100.0,25.8192,25.8192,25.7947,25.8029,333100.0
2013-04-26 12:40:00,31.66,31.67,31.63,31.64,256400.0,25.8029,25.811,25.7784,25.7866,256400.0
2013-04-26 12:45:00,31.64,31.65,31.63,31.65,355500.0,25.7866,25.7947,25.7784,25.7947,355500.0
2013-04-26 12:50:00,31.66,31.68,31.65,31.68,261600.0,25.8029,25.8192,25.7947,25.8192,261600.0
2013-04-26 12:55:00,31.68,31.72,31.67,31.71,294600.0,25.8192,25.8518,25.811,25.8436,294600.0
2013-04-26 13:00:00,31.71,31.75,31.7,31.72,298400.0,25.8436,25.8762,25.8355,25.8518,298400.0
2013-04-26 13:05:00,31.72,31.77,31.7,31.77,293600.0,25.8518,25.8925,25.8355,25.8925,293600.0
2013-04-26 13:10:00,31.77,31.79,31.76,31.79,235500.0,25.8925,25.9088,25.8844,25.9088,235500.0
2013-04-26 13:15:00,31.79,31.83,31.76,31.82,336000.0,25.9088,25.9414,25.8844,25.9333,336000.0
2013-04-26 13:20:00,31.82,31.88,31.82,31.82,389900.0,25.9333,25.9822,25.9333,25.9333,389900.0
2013-04-26 13:25:00,31.83,31.85,31.81,31.81,555100.0,25.9414,25.9577,25.9251,25.9251,555100.0
2013-04-26 13:30:00,31.82,31.82,31.79,31.8,170100.0,25.9333,25.9333,25.9088,25.917,170100.0
2013-04-26 13:35:00,31.8,31.8,31.79,31.8,52700.0,25.917,25.917,25.9088,25.917,52700.0
2013-04-26 13:40:00,31.79,31.83,31.79,31.82,259100.0,25.9088,25.9414,25.9088,25.9333,259100.0
2013-04-26 13:45:00,31.82,31.86,31.81,31.85,270000.0,25.9333,25.9659,25.9251,25.9577,270000.0
2013-04-26 13:50:00,31.85,31.86,31.84,31.85,183600.0,25.9577,25.9659,25.9496,25.9577,183600.0
2013-04-26 13:55:00,31.85,31.89,31.85,31.88,238400.0,25.9577,25.9903,25.9577,25.9822,238400.0
2013-04-26 14:00:00,31.88,31.89,31.83,31.86,325600.0,25.9822,25.9903,25.9414,25.9659,325600.0
2013-04-26 14:05:00,31.85,31.87,31.84,31.86,226800.0,25.9577,25.974,25.9496,25.9659,226800.0
2013-04-26 14:10:00,31.86,31.89,31.84,31.84,226500.0,25.9659,25.9903,25.9496,25.9496,226500.0
2013-04-26 14:15:00,31.86,31.89,31.85,31.87,197800.0,25.9659,25.9903,25.9577,25.974,197800.0
2013-04-26 14:20:00,31.87,31.87,31.84,31.85,123300.0,25.974,25.974,25.9496,25.9577,123300.0
2013-04-26 14:25:00,31.85,31.87,31.81,31.87,335800.0,25.9577,25.974,25.9251,25.974,335800.0
2013-04-26 14:30:00,31.87,31.88,31.85,31.85,134000.0,25.974,25.9822,25.9577,25.9577,134000.0
2013-04-26 14:35:00,31.86,31.88,31.85,31.88,208900.0,25.9659,25.9822,25.9577,25.9822,208900.0
2013-04-26 14:40:00,31.88,31.89,31.85,31.86,126800.0,25.9822,25.9903,25.9577,25.9659,126800.0
2013-04-26 14:45:00,31.85,31.95,31.85,31.94,576600.0,25.9577,26.0392,25.9577,26.0311,576600.0
2013-04-26 14:50:00,31.93,31.94,31.9,31.91,293700.0,26.0229,26.0311,25.9985,26.0066,293700.0
2013-04-26 14:55:00,31.9,31.97,31.9,31.95,346800.0,25.9985,26.0555,25.9985,26.0392,346800.0
2013-04-26 15:00:00,31.96,31.97,31.94,31.95,313900.0,26.0474,26.0555,26.0311,26.0392,313900.0
2013-04-26 15:05:00,31.96,31.98,31.94,31.98,304000.0,26.0474,26.0637,26.0311,26.0637,304000.0
2013-04-26 15:10:00,31.97,31.98,31.96,31.97,205300.0,26.0555,26.0637,26.0474,26.0555,205300.0
2013-04-26 15:15:00,31.96,31.97,31.94,31.94,215600.0,26.0474,26.0555,26.0311,26.0311,215600.0
2013-04-26 15:20:00,31.94,31.96,31.94,31.95,290100.0,26.0311,26.0474,26.0311,26.0392,290100.0
2013-04-26 15:25:00,31.96,31.96,31.91,31.96,518300.0,26.0474,26.0474,26.0066,26.0474,518300.0
2013-04-26 15:30:00,31.95,31.97,31.93,31.94,388900.0,26.0392,26.0555,26.0229,26.0311,388900.0
2013-04-26 15:35:00,31.93,31.95,31.91,31.92,364800.0,26.0229,26.0392,26.0066,26.0148,364800.0
2013-04-26 15:40:00,31.92,31.96,31.91,31.92,435100.0,26.0148,26.0474,26.0066,26.0148,435100.0
2013-04-26 15:45:00,31.93,31.93,31.83,31.89,786400.0,26.0229,26.0229,25.9414,25.9903,786400.0
2013-04-26 15:50:00,31.88,31.89,31.79,31.79,1192900.0,25.9822,25.9903,25.9088,25.9088,1192900.0
2013-04-26 15:55:00,31.8,31.85,31.77,31.79,2003100.0,25.917,25.9577,25.8925,25.9088,2003100.0
2013-04-29 09:30:00,31.83,32.2,31.77,32.19,2782200.0,25.9414,26.243,25.8925,26.2348,2782200.0
2013-04-29 09:35:00,32.19,32.33,32.1,32.24,1782000.0,26.2348,26.3489,26.1615,26.2756,1782000.0
2013-04-29 09:40:00,32.23,32.26,32.13,32.14,718200.0,26.2674,26.2919,26.1859,26.1941,718200.0
2013-04-29 09:45:00,32.15,32.26,32.13,32.23,1074600.0,26.2022,26.2919,26.1859,26.2674,1074600.0
2013-04-29 09:50:00,32.24,32.29,32.22,32.24,703300.0,26.2756,26.3163,26.2593,26.2756,703300.0
2013-04-29 09:55:00,32.24,32.27,32.23,32.25,874700.0,26.2756,26.3,26.2674,26.2837,874700.0
2013-04-29 10:00:00,32.26,32.38,32.26,32.36,988700.0,26.2919,26.3897,26.2919,26.3734,988700.0
2013-04-29 10:05:00,32.36,32.47,32.33,32.45,1352200.0,26.3734,26.463,26.3489,26.4467,1352200.0
2013-04-29 10:10:00,32.45,32.49,32.43,32.46,1060900.0,26.4467,26.4793,26.4304,26.4549,1060900.0
2013-04-29 10:15:00,32.45,32.5,32.45,32.46,779100.0,26.4467,26.4875,26.4467,26.4549,779100.0
2013-04-29 10:20:00,32.46,32.6,32.46,32.59,1534500.0,26.4549,26.569,26.4549,26.5608,1534500.0
2013-04-29 10:25:00,32.59,32.63,32.48,32.51,1102400.0,26.5608,26.5934,26.4712,26.4956,1102400.0
2013-04-29 10:30:00,32.51,32.55,32.47,32.52,760700.0,26.4956,26.5282,26.463,26.5038,760700.0
2013-04-29 10:35:00,32.53,32.56,32.52,32.52,593200.0,26.5119,26.5364,26.5038,26.5038,593200.0
2013-04-29 10:40:00,32.52,32.54,32.46,32.48,797500.0,26.5038,26.5201,26.4549,26.4712,797500.0
2013-04-29 10:45:00,32.48,32.48,32.41,32.47,1007500.0,26.4712,26.4712,26.4141,26.463,1007500.0
2013-04-29 10:50:00,32.47,32.52,32.46,32.52,740100.0,26.463,26.5038,26.4549,26.5038,740100.0
2013-04-29 10:55:00,32.52,32.52,32.48,32.5,649600.0,26.5038,26.5038,26.4712,26.4875,649600.0
2013-04-29 11:00:00,32.5,32.51,32.46,32.48,540900.0,26.4875,26.4956,26.4549,26.4712,540900.0
2013-04-29 11:05:00,32.47,32.52,32.46,32.48,657400.0,26.463,26.5038,26.4549,26.4712,657400.0
2013-04-29 11:10:00,32.48,32.5,32.41,32.41,543500.0,26.4712,26.4875,26.4141,26.4141,543500.0
2013-04-29 11:15:00,32.41,32.46,32.41,32.45,613200.0,26.4141,26.4549,26.4141,26.4467,613200.0
2013-04-29 11:20:00,32.44,32.48,32.42,32.45,788600.0,26.4386,26.4712,26.4223,26.4467,788600.0
2013-04-29 11:25:00,32.45,32.46,32.41,32.41,373000.0,26.4467,26.4549,26.4141,26.4141,373000.0
2013-04-29 11:30:00,32.42,32.46,32.41,32.45,794900.0,26.4223,26.4549,26.4141,26.4467,794900.0
2013-04-29 11:35:00,32.45,32.47,32.42,32.43,452300.0,26.4467,26.463,26.4223,26.4304,452300.0
2013-04-29 11:40:00,32.43,32.44,32.41,32.42,547800.0,26.4304,26.4386,26.4141,26.4223,547800.0
2013-04-29 11:45:00,32.42,32.44,32.41,32.44,293300.0,26.4223,26.4386,26.4141,26.4386,293300.0
2013-04-29 11:50:00,32.44,32.45,32.43,32.44,232800.0,26.4386,26.4467,26.4304,26.4386,232800.0
2013-04-29 11:55:00,32.44,32.5,32.44,32.5,417800.0,26.4386,26.4875,26.4386,26.4875,417800.0
2013-04-29 12:00:00,32.49,32.52,32.49,32.51,440700.0,26.4793,26.5038,26.4793,26.4956,440700.0
2013-04-29 12:05:00,32.5,32.52,32.49,32.5,699000.0,26.4875,26.5038,26.4793,26.4875,699000.0
2013-04-29 12:10:00,32.5,32.5,32.46,32.46,403900.0,26.4875,26.4875,26.4549,26.4549,403900.0
2013-04-29 12:15:00,32.47,32.51,32.46,32.47,416000.0,26.463,26.4956,26.4549,26.463,416000.0
2013-04-29 12:20:00,32.48,32.49,32.46,32.47,666300.0,26.4712,26.4793,26.4549,26.463,666300.0
2013-04-29 12:25:00,32.47,32.48,32.45,32.47,212200.0,26.463,26.4712,26.4467,26.463,212200.0
2013-04-29 12:30:00,32.47,32.51,32.46,32.47,319700.0,26.463,26.4956,26.4549,26.463,319700.0
2013-04-29 12:35:00,32.47,32.52,32.47,32.5,317500.0,26.463,26.5038,26.463,26.4875,317500.0
2013-04-29 12:40:00,32.5,32.5,32.44,32.44,321200.0,26.4875,26.4875,26.4386,26.4386,321200.0
2013-04-29 12:45:00,32.44,32.48,32.44,32.47,167500.0,26.4386,26.4712,26.4386,26.463,167500.0
2013-04-29 12:50:00,32.47,32.49,32.47,32.47,174500.0,26.463,26.4793,26.463,26.463,174500.0
2013-04-29 12:55:00,32.47,32.48,32.45,32.45,181400.0,26.463,26.4712,26.4467,26.4467,181400.0
2013-04-29 13:00:00,32.45,32.49,32.44,32.47,422000.0,26.4467,26.4793,26.4386,26.463,422000.0
2013-04-29 13:05:00,32.46,32.5,32.46,32.5,303200.0,26.4549,26.4875,26.4549,26.4875,303200.0
2013-04-29 13:10:00,32.5,32.5,32.47,32.48,437500.0,26.4875,26.4875,26.463,26.4712,437500.0
2013-04-29 13:15:00,32.47,32.49,32.46,32.48,263800.0,26.463,26.4793,26.4549,26.4712,263800.0
2013-04-29 13:20:00,32.48,32.5,32.47,32.5,290900.0,26.4712,26.4875,26.463,26.4875,290900.0
2013-04-29 13:25:00,32.49,32.53,32.49,32.52,573900.0,26.4793,26.5119,26.4793,26.5038,573900.0
2013-04-29 13:30:00,32.52,32.52,32.49,32.5,251200.0,26.5038,26.5038,26.4793,26.4875,251200.0
2013-04-29 13:35:00,32.5,32.5,32.49,32.49,165600.0,26.4875,26.4875,26.4793,26.4793,165600.0
2013-04-29 13:40:00,32.49,32.5,32.49,32.5,85200.0,26.4793,26.4875,26.4793,26.4875,85200.0
2013-04-29 13:45:00,32.49,32.51,32.49,32.5,443800.0,26.4793,26.4956,26.4793,26.4875,443800.0
2013-04-29 13:50:00,32.51,32.52,32.5,32.51,468200.0,26.4956,26.5038,26.4875,26.4956,468200.0
2013-04-29 13:55:00,32.51,32.55,32.49,32.55,421500.0,26.4956,26.5282,26.4793,26.5282,421500.0
2013-04-29 14:00:00,32.55,32.59,32.54,32.57,522800.0,26.5282,26.5608,26.5201,26.5445,522800.0
2013-04-29 14:05:00,32.56,32.59,32.56,32.59,282300.0,26.5364,26.5608,26.5364,26.5608,282300.0
2013-04-29 14:10:00,32.59,32.6,32.58,32.59,247700.0,26.5608,26.569,26.5527,26.5608,247700.0
2013-04-29 14:15:00,32.59,32.65,32.59,32.61,815700.0,26.5608,26.6097,26.5608,26.5771,815700.0
2013-04-29 14:20:00,32.61,32.66,32.6,32.66,590000.0,26.5771,26.6179,26.569,26.6179,590000.0
2013-04-29 14:25:00,32.65,32.68,32.63,32.63,452500.0,26.6097,26.6342,26.5934,26.5934,452500.0
2013-04-29 14:30:00,32.63,32.67,32.62,32.65,580800.0,26.5934,26.626,26.5853,26.6097,580800.0
2013-04-29 14:35:00,32.65,32.68,32.64,32.66,376800.0,26.6097,26.6342,26.6016,26.6179,376800.0
2013-04-29 14:40:00,32.66,32.67,32.63,32.64,649700.0,26.6179,26.626,26.5934,26.6016,649700.0
2013-04-29 14:45:00,32.64,32.65,32.63,32.63,350300.0,26.6016,26.6097,26.5934,26.5934,350300.0
2013-04-29 14:50:00,32.64,32.68,32.63,32.66,660600.0,26.6016,26.6342,26.5934,26.6179,660600.0
2013-04-29 14:55:00,32.66,32.67,32.65,32.66,409800.0,26.6179,26.626,26.6097,26.6179,409800.0
2013-04-29 15:00:00,32.66,32.66,32.57,32.58,626900.0,26.6179,26.6179,26.5445,26.5527,626900.0
2013-04-29 15:05:00,32.59,32.59,32.52,32.55,744900.0,26.5608,26.5608,26.5038,26.5282,744900.0
2013-04-29 15:10:00,32.55,32.56,32.49,32.49,303400.0,26.5282,26.5364,26.4793,26.4793,303400.0
2013-04-29 15:15:00,32.49,32.52,32.48,32.49,788800.0,26.4793,26.5038,26.4712,26.4793,788800.0
2013-04-29 15:20:00,32.49,32.5,32.44,32.47,373200.0,26.4793,26.4875,26.4386,26.463,373200.0
2013-04-29 15:25:00,32.46,32.56,32.45,32.55,649400.0,26.4549,26.5364,26.4467,26.5282,649400.0
2013-04-29 15:30:00,32.56,32.61,32.55,32.6,503300.0,26.5364,26.5771,26.5282,26.569,503300.0
2013-04-29 15:35:00,32.61,32.64,32.6,32.63,832200.0,26.5771,26.6016,26.569,26.5934,832200.0
2013-04-29 15:40:00,32.63,32.66,32.62,32.65,1385400.0,26.5934,26.6179,26.5853,26.6097,1385400.0
2013-04-29 15:45:00,32.64,32.67,32.63,32.63,1086500.0,26.6016,26.626,26.5934,26.5934,1086500.0
2013-04-29 15:50:00,32.64,32.64,32.56,32.56,1084700.0,26.6016,26.6016,26.5364,26.5364,1084700.0
2013-04-29 15:55:00,32.57,32.65,32.55,32.62,3242500.0,26.5445,26.6097,26.5282,26.5853,3242500.0
2013-04-30 09:30:00,32.56,32.59,32.34,32.38,3372600.0,26.5364,26.5608,26.3571,26.3897,3372600.0
2013-04-30 09:35:00,32.38,32.5,32.28,32.5,2046500.0,26.3897,26.4875,26.3082,26.4875,2046500.0
2013-04-30 09:40:00,32.47,32.65,32.4,32.62,2033800.0,26.463,26.6097,26.406,26.5853,2033800.0
2013-04-30 09:45:00,32.61,32.68,32.55,32.66,972000.0,26.5771,26.6342,26.5282,26.6179,972000.0
2013-04-30 09:50:00,32.66,32.68,32.45,32.53,1181400.0,26.6179,26.6342,26.4467,26.5119,1181400.0
2013-04-30 09:55:00,32.52,32.58,32.45,32.48,950400.0,26.5038,26.5527,26.4467,26.4712,950400.0
2013-04-30 10:00:00,32.48,32.56,32.44,32.52,1150800.0,26.4712,26.5364,26.4386,26.5038,1150800.0
2013-04-30 10:05:00,32.52,32.63,32.52,32.6,914800.0,26.5038,26.5934,26.5038,26.569,914800.0
2013-04-30 10:10:00,32.61,32.78,32.6,32.77,1572400.0,26.5771,26.7157,26.569,26.7075,1572400.0
2013-04-30 10:15:00,32.77,32.8,32.72,32.74,1286000.0,26.7075,26.732,26.6668,26.6831,1286000.0
2013-04-30 10:20:00,32.75,32.75,32.65,32.71,1192500.0,26.6912,26.6912,26.6097,26.6586,1192500.0
2013-04-30 10:25:00,32.7,32.74,32.64,32.67,607700.0,26.6505,26.6831,26.6016,26.626,607700.0
2013-04-30 10:30:00,32.66,32.75,32.65,32.73,1013300.0,26.6179,26.6912,26.6097,26.6749,1013300.0
2013-04-30 10:35:00,32.74,32.79,32.73,32.76,544100.0,26.6831,26.7238,26.6749,26.6994,544100.0
2013-04-30 10:40:00,32.76,32.79,32.74,32.77,591000.0,26.6994,26.7238,26.6831,26.7075,591000.0
2013-04-30 10:45:00,32.77,32.84,32.76,32.79,596000.0,26.7075,26.7646,26.6994,26.7238,596000.0
2013-04-30 10:50:00,32.8,32.87,32.79,32.84,907200.0,26.732,26.789,26.7238,26.7646,907200.0
2013-04-30 10:55:00,32.85,32.88,32.83,32.83,601100.0,26.7727,26.7972,26.7564,26.7564,601100.0
2013-04-30 11:00:00,32.84,32.84,32.81,32.83,427600.0,26.7646,26.7646,26.7401,26.7564,427600.0
2013-04-30 11:05:00,32.83,32.89,32.82,32.89,446900.0,26.7564,26.8053,26.7483,26.8053,446900.0
2013-04-30 11:10:00,32.89,32.9,32.85,32.86,709000.0,26.8053,26.8135,26.7727,26.7809,709000.0
2013-04-30 11:15:00,32.86,32.87,32.81,32.82,445600.0,26.7809,26.789,26.7401,26.7483,445600.0
2013-04-30 11:20:00,32.82,32.9,32.81,32.88,363900.0,26.7483,26.8135,26.7401,26.7972,363900.0
2013-04-30 11:25:00,32.87,32.9,32.86,32.89,530600.0,26.789,26.8135,26.7809,26.8053,530600.0
2013-04-30 11:30:00,32.88,32.89,32.82,32.84,765400.0,26.7972,26.8053,26.7483,26.7646,765400.0
2013-04-30 11:35:00,32.86,32.86,32.84,32.86,245500.0,26.7809,26.7809,26.7646,26.7809,245500.0
2013-04-30 11:40:00,32.86,32.89,32.85,32.89,439700.0,26.7809,26.8053,26.7727,26.8053,439700.0
2013-04-30 11:45:00,32.88,32.89,32.85,32.86,320600.0,26.7972,26.8053,26.7727,26.7809,320600.0
2013-04-30 11:50:00,32.85,32.89,32.84,32.86,387300.0,26.7727,26.8053,26.7646,26.7809,387300.0
2013-04-30 11:55:00,32.86,32.87,32.83,32.83,287500.0,26.7809,26.789,26.7564,26.7564,287500.0
2013-04-30 12:00:00,32.83,32.84,32.8,32.8,248800.0,26.7564,26.7646,26.732,26.732,248800.0
2013-04-30 12:05:00,32.8,32.81,32.77,32.8,432700.0,26.732,26.7401,26.7075,26.732,432700.0
2013-04-30 12:10:00,32.8,32.82,32.79,32.81,210300.0,26.732,26.7483,26.7238,26.7401,210300.0
2013-04-30 12:15:00,32.8,32.8,32.79,32.8,478800.0,26.732,26.732,26.7238,26.732,478800.0
2013-04-30 12:20:00,32.79,32.85,32.79,32.85,431600.0,26.7238,26.7727,26.7238,26.7727,431600.0
2013-04-30 12:25:00,32.84,32.85,32.82,32.85,262000.0,26.7646,26.7727,26.7483,26.7727,262000.0
2013-04-30 12:30:00,32.84,32.85,32.82,32.82,194800.0,26.7646,26.7727,26.7483,26.7483,194800.0
2013-04-30 12:35:00,32.83,32.83,32.8,32.82,436300.0,26.7564,26.7564,26.732,26.7483,436300.0
2013-04-30 12:40:00,32.83,32.85,32.8,32.8,525700.0,26.7564,26.7727,26.732,26.732,525700.0
2013-04-30 12:45:00,32.8,32.86,32.79,32.84,382500.0,26.732,26.7809,26.7238,26.7646,382500.0
2013-04-30 12:50:00,32.84,32.9,32.84,32.89,326200.0,26.7646,26.8135,26.7646,26.8053,326200.0
2013-04-30 12:55:00,32.89,32.9,32.86,32.87,305400.0,26.8053,26.8135,26.7809,26.789,305400.0
2013-04-30 13:00:00,32.87,32.9,32.86,32.89,485900.0,26.789,26.8135,26.7809,26.8053,485900.0
2013-04-30 13:05:00,32.89,32.94,32.88,32.91,696400.0,26.8053,26.8461,26.7972,26.8216,696400.0
2013-04-30 13:10:00,32.91,32.92,32.88,32.92,352500.0,26.8216,26.8298,26.7972,26.8298,352500.0
2013-04-30 13:15:00,32.92,32.92,32.87,32.89,322600.0,26.8298,26.8298,26.789,26.8053,322600.0
2013-04-30 13:20:00,32.89,32.92,32.88,32.89,360900.0,26.8053,26.8298,26.7972,26.8053,360900.0
2013-04-30 13:25:00,32.89,32.9,32.89,32.9,128600.0,26.8053,26.8135,26.8053,26.8135,128600.0
2013-04-30 13:30:00,32.9,32.9,32.87,32.87,185800.0,26.8135,26.8135,26.789,26.789,185800.0
2013-04-30 13:35:00,32.88,32.88,32.85,32.85,230200.0,26.7972,26.7972,26.7727,26.7727,230200.0
2013-04-30 13:40:00,32.86,32.89,32.83,32.88,411000.0,26.7809,26.8053,26.7564,26.7972,411000.0
2013-04-30 13:45:00,32.87,32.92,32.87,32.92,572800.0,26.789,26.8298,26.789,26.8298,572800.0
2013-04-30 13:50:00,32.92,32.95,32.91,32.92,492900.0,26.8298,26.8542,26.8216,26.8298,492900.0
2013-04-30 13:55:00,32.93,32.93,32.92,32.93,219000.0,26.8379,26.8379,26.8298,26.8379,219000.0
2013-04-30 14:00:00,32.93,32.94,32.92,32.93,256700.0,26.8379,26.8461,26.8298,26.8379,256700.0
2013-04-30 14:05:00,32.93,32.94,32.88,32.9,281300.0,26.8379,26.8461,26.7972,26.8135,281300.0
2013-04-30 14:10:00,32.9,32.95,32.88,32.94,514700.0,26.8135,26.8542,26.7972,26.8461,514700.0
2013-04-30 14:15:00,32.94,32.95,32.88,32.89,1439100.0,26.8461,26.8542,26.7972,26.8053,1439100.0
2013-04-30 14:20:00,32.9,32.94,32.88,32.91,2304000.0,26.8135,26.8461,26.7972,26.8216,2304000.0
2013-04-30 14:25:00,32.92,32.94,32.88,32.9,2446900.0,26.8298,26.8461,26.7972,26.8135,2446900.0
2013-04-30 14:30:00,32.9,32.94,32.89,32.89,720600.0,26.8135,26.8461,26.8053,26.8053,720600.0
2013-04-30 14:35:00,32.88,32.94,32.88,32.91,952000.0,26.7972,26.8461,26.7972,26.8216,952000.0
2013-04-30 14:40:00,32.92,32.97,32.91,32.96,2107100.0,26.8298,26.8705,26.8216,26.8624,2107100.0
2013-04-30 14:45:00,32.96,32.98,32.94,32.97,449700.0,26.8624,26.8787,26.8461,26.8705,449700.0
2013-04-30 14:50:00,32.96,32.97,32.95,32.95,285100.0,26.8624,26.8705,26.8542,26.8542,285100.0
2013-04-30 14:55:00,32.95,32.98,32.95,32.98,778400.0,26.8542,26.8787,26.8542,26.8787,778400.0
2013-04-30 15:00:00,32.97,32.98,32.89,32.92,710300.0,26.8705,26.8787,26.8053,26.8298,710300.0
2013-04-30 15:05:00,32.92,32.93,32.89,32.91,687400.0,26.8298,26.8379,26.8053,26.8216,687400.0
2013-04-30 15:10:00,32.91,32.92,32.88,32.89,546300.0,26.8216,26.8298,26.7972,26.8053,546300.0
2013-04-30 15:15:00,32.9,32.92,32.89,32.92,286800.0,26.8135,26.8298,26.8053,26.8298,286800.0
2013-04-30 15:20:00,32.92,32.93,32.88,32.9,983500.0,26.8298,26.8379,26.7972,26.8135,983500.0
2013-04-30 15:25:00,32.9,32.93,32.89,32.9,781600.0,26.8135,26.8379,26.8053,26.8135,781600.0
2013-04-30 15:30:00,32.89,32.93,32.89,32.91,671900.0,26.8053,26.8379,26.8053,26.8216,671900.0
2013-04-30 15:35:00,32.92,32.93,32.9,32.91,880600.0,26.8298,26.8379,26.8135,26.8216,880600.0
2013-04-30 15:40:00,32.91,32.91,32.88,32.89,833300.0,26.8216,26.8216,26.7972,26.8053,833300.0
2013-04-30 15:45:00,32.89,32.94,32.88,32.94,1410200.0,26.8053,26.8461,26.7972,26.8461,1410200.0
2013-04-30 15:50:00,32.94,33.0,32.94,32.99,3176800.0,26.8461,26.895,26.8461,26.8868,3176800.0
2013-04-30 15:55:00,32.98,33.11,32.97,33.1,6344200.0,26.8787,26.9846,26.8705,26.9765,6344200.0
2013-05-01 09:30:00,32.91,33.08,32.91,32.96,4793600.0,26.8216,26.9602,26.8216,26.8624,4793600.0
2013-05-01 09:35:00,32.97,32.97,32.88,32.92,3175800.0,26.8705,26.8705,26.7972,26.8298,3175800.0
2013-05-01 09:40:00,32.92,32.92,32.74,32.87,3673600.0,26.8298,26.8298,26.6831,26.789,3673600.0
2013-05-01 09:45:00,32.87,32.9,32.73,32.75,4574400.0,26.789,26.8135,26.6749,26.6912,4574400.0
2013-05-01 09:50:00,32.76,32.76,32.6,32.7,3418600.0,26.6994,26.6994,26.569,26.6505,3418600.0
2013-05-01 09:55:00,32.71,32.76,32.62,32.75,1629000.0,26.6586,26.6994,26.5853,26.6912,1629000.0
2013-05-01 10:00:00,32.76,32.86,32.71,32.76,1310400.0,26.6994,26.7809,26.6586,26.6994,1310400.0
2013-05-01 10:05:00,32.76,32.8,32.71,32.71,1429600.0,26.6994,26.732,26.6586,26.6586,1429600.0
2013-05-01 10:10:00,32.71,32.8,32.68,32.72,3761800.0,26.6586,26.732,26.6342,26.6668,3761800.0
2013-05-01 10:15:00,32.72,32.77,32.68,32.68,1379000.0,26.6668,26.7075,26.6342,26.6342,1379000.0
2013-05-01 10:20:00,32.69,32.74,32.67,32.71,2172000.0,26.6423,26.6831,26.626,26.6586,2172000.0
2013-05-01 10:25:00,32.71,32.78,32.7,32.74,784600.0,26.6586,26.7157,26.6505,26.6831,784600.0
2013-05-01 10:30:00,32.74,32.78,32.72,32.76,739000.0,26.6831,26.7157,26.6668,26.6994,739000.0
2013-05-01 10:35:00,32.77,32.77,32.67,32.71,1717000.0,26.7075,26.7075,26.626,26.6586,1717000.0
2013-05-01 10:40:00,32.71,32.85,32.69,32.73,2502200.0,26.6586,26.7727,26.6423,26.6749,2502200.0
2013-05-01 10:45:00,32.73,32.73,32.61,32.63,1657400.0,26.6749,26.6749,26.5771,26.5934,1657400.0
2013-05-01 10:50:00,32.63,32.68,32.62,32.65,1519600.0,26.5934,26.6342,26.5853,26.6097,1519600.0
2013-05-01 10:55:00,32.65,32.72,32.63,32.7,880800.0,26.6097,26.6668,26.5934,26.6505,880800.0
2013-05-01 11:00:00,32.7,32.72,32.67,32.67,714000.0,26.6505,26.6668,26.626,26.626,714000.0
2013-05-01 11:05:00,32.67,32.68,32.63,32.66,715200.0,26.626,26.6342,26.5934,26.6179,715200.0
2013-05-01 11:10:00,32.66,32.68,32.65,32.66,417600.0,26.6179,26.6342,26.6097,26.6179,417600.0
2013-05-01 11:15:00,32.67,32.68,32.64,32.66,480600.0,26.626,26.6342,26.6016,26.6179,480600.0
2013-05-01 11:20:00,32.66,32.69,32.64,32.66,1001600.0,26.6179,26.6423,26.6016,26.6179,1001600.0
2013-05-01 11:25:00,32.66,32.71,32.66,32.7,752000.0,26.6179,26.6586,26.6179,26.6505,752000.0
2013-05-01 11:30:00,32.71,32.77,32.7,32.75,866200.0,26.6586,26.7075,26.6505,26.6912,866200.0
2013-05-01 11:35:00,32.75,32.8,32.73,32.8,1765800.0,26.6912,26.732,26.6749,26.732,1765800.0
2013-05-01 11:40:00,32.8,32.93,32.79,32.93,1127200.0,26.732,26.8379,26.7238,26.8379,1127200.0
2013-05-01 11:45:00,32.93,32.93,32.87,32.93,1617800.0,26.8379,26.8379,26.789,26.8379,1617800.0
2013-05-01 11:50:00,32.93,32.95,32.91,32.91,738800.0,26.8379,26.8542,26.8216,26.8216,738800.0
2013-05-01 11:55:00,32.91,32.93,32.89,32.92,724600.0,26.8216,26.8379,26.8053,26.8298,724600.0
2013-05-01 12:00:00,32.91,32.92,32.81,32.84,1223800.0,26.8216,26.8298,26.7401,26.7646,1223800.0
2013-05-01 12:05:00,32.84,32.88,32.84,32.86,559000.0,26.7646,26.7972,26.7646,26.7809,559000.0
2013-05-01 12:10:00,32.86,32.91,32.84,32.91,787600.0,26.7809,26.8216,26.7646,26.8216,787600.0
2013-05-01 12:15:00,32.91,32.95,32.89,32.89,800400.0,26.8216,26.8542,26.8053,26.8053,800400.0
2013-05-01 12:20:00,32.89,32.91,32.84,32.84,503000.0,26.8053,26.8216,26.7646,26.7646,503000.0
2013-05-01 12:25:00,32.84,32.91,32.84,32.91,691200.0,26.7646,26.8216,26.7646,26.8216,691200.0
2013-05-01 12:30:00,32.91,32.91,32.87,32.87,477800.0,26.8216,26.8216,26.789,26.789,477800.0
2013-05-01 12:35:00,32.87,32.91,32.87,32.88,586200.0,26.789,26.8216,26.789,26.7972,586200.0
2013-05-01 12:40:00,32.88,32.91,32.87,32.88,485800.0,26.7972,26.8216,26.789,26.7972,485800.0
2013-05-01 12:45:00,32.89,32.91,32.85,32.86,857600.0,26.8053,26.8216,26.7727,26.7809,857600.0
2013-05-01 12:50:00,32.87,32.9,32.83,32.83,479200.0,26.789,26.8135,26.7564,26.7564,479200.0
2013-05-01 12:55:00,32.83,32.88,32.8,32.81,971600.0,26.7564,26.7972,26.732,26.7401,971600.0
2013-05-01 13:00:00,32.81,32.83,32.76,32.77,1098400.0,26.7401,26.7564,26.6994,26.7075,1098400.0
2013-05-01 13:05:00,32.78,32.82,32.74,32.76,626800.0,26.7157,26.7483,26.6831,26.6994,626800.0
2013-05-01 13:10:00,32.76,32.83,32.74,32.74,745000.0,26.6994,26.7564,26.6831,26.6831,745000.0
2013-05-01 13:15:00,32.75,32.77,32.72,32.74,1057000.0,26.6912,26.7075,26.6668,26.6831,1057000.0
2013-05-01 13:20:00,32.74,32.76,32.72,32.75,626800.0,26.6831,26.6994,26.6668,26.6912,626800.0
2013-05-01 13:25:00,32.75,32.77,32.72,32.77,510600.0,26.6912,26.7075,26.6668,26.7075,510600.0
2013-05-01 13:30:00,32.75,32.8,32.75,32.8,770800.0,26.6912,26.732,26.6912,26.732,770800.0
2013-05-01 13:35:00,32.8,32.8,32.76,32.76,609400.0,26.732,26.732,26.6994,26.6994,609400.0
2013-05-01 13:40:00,32.76,32.79,32.73,32.74,633000.0,26.6994,26.7238,26.6749,26.6831,633000.0
2013-05-01 13:45:00,32.74,32.78,32.73,32.76,493600.0,26.6831,26.7157,26.6749,26.6994,493600.0
2013-05-01 13:50:00,32.77,32.78,32.74,32.78,443200.0,26.7075,26.7157,26.6831,26.7157,443200.0
2013-05-01 13:55:00,32.78,32.79,32.75,32.76,406800.0,26.7157,26.7238,26.6912,26.6994,406800.0
2013-05-01 14:00:00,32.76,32.84,32.76,32.82,972400.0,26.6994,26.7646,26.6994,26.7483,972400.0
2013-05-01 14:05:00,32.82,32.84,32.79,32.81,725000.0,26.7483,26.7646,26.7238,26.7401,725000.0
2013-05-01 14:10:00,32.81,32.82,32.77,32.81,986600.0,26.7401,26.7483,26.7075,26.7401,986600.0
2013-05-01 14:15:00,32.81,32.82,32.76,32.77,582800.0,26.7401,26.7483,26.6994,26.7075,582800.0
2013-05-01 14:20:00,32.77,32.86,32.77,32.84,804200.0,26.7075,26.7809,26.7075,26.7646,804200.0
2013-05-01 14:25:00,32.85,32.94,32.85,32.94,2164400.0,26.7727,26.8461,26.7727,26.8461,2164400.0
2013-05-01 14:30:00,32.94,32.94,32.85,32.87,785000.0,26.8461,26.8461,26.7727,26.789,785000.0
2013-05-01 14:35:00,32.87,32.87,32.77,32.79,1016000.0,26.789,26.789,26.7075,26.7238,1016000.0
2013-05-01 14:40:00,32.79,32.89,32.79,32.89,861800.0,26.7238,26.8053,26.7238,26.8053,861800.0
2013-05-01 14:45:00,32.89,32.91,32.82,32.85,1019600.0,26.8053,26.8216,26.7483,26.7727,1019600.0
2013-05-01 14:50:00,32.84,32.89,32.83,32.86,818000.0,26.7646,26.8053,26.7564,26.7809,818000.0
2013-05-01 14:55:00,32.86,32.87,32.83,32.83,641400.0,26.7809,26.789,26.7564,26.7564,641400.0
2013-05-01 15:00:00,32.83,32.88,32.8,32.83,948000.0,26.7564,26.7972,26.732,26.7564,948000.0
2013-05-01 15:05:00,32.84,32.84,32.76,32.76,538000.0,26.7646,26.7646,26.6994,26.6994,538000.0
2013-05-01 15:10:00,32.75,32.76,32.68,32.69,1095600.0,26.6912,26.6994,26.6342,26.6423,1095600.0
2013-05-01 15:15:00,32.69,32.76,32.65,32.73,1340400.0,26.6423,26.6994,26.6097,26.6749,1340400.0
2013-05-01 15:20:00,32.73,32.74,32.67,32.68,1246000.0,26.6749,26.6831,26.626,26.6342,1246000.0
2013-05-01 15:25:00,32.68,32.71,32.64,32.66,1448000.0,26.6342,26.6586,26.6016,26.6179,1448000.0
2013-05-01 15:30:00,32.66,32.73,32.65,32.7,2182800.0,26.6179,26.6749,26.6097,26.6505,2182800.0
2013-05-01 15:35:00,32.7,32.73,32.68,32.7,1201400.0,26.6505,26.6749,26.6342,26.6505,1201400.0
2013-05-01 15:40:00,32.7,32.76,32.67,32.75,1792000.0,26.6505,26.6994,26.626,26.6912,1792000.0
2013-05-01 15:45:00,32.75,32.76,32.69,32.7,1524000.0,26.6912,26.6994,26.6423,26.6505,1524000.0
2013-05-01 15:50:00,32.71,32.71,32.62,32.62,2571000.0,26.6586,26.6586,26.5853,26.5853,2571000.0
2013-05-01 15:55:00,32.62,32.75,32.6,32.74,4988200.0,26.5853,26.6912,26.569,26.6831,4988200.0
2013-05-02 09:30:00,32.64,32.67,32.39,32.56,2208700.0,26.6016,26.626,26.3978,26.5364,2208700.0
2013-05-02 09:35:00,32.57,32.7,32.56,32.66,739200.0,26.5445,26.6505,26.5364,26.6179,739200.0
2013-05-02 09:40:00,32.67,32.73,32.64,32.64,683900.0,26.626,26.6749,26.6016,26.6016,683900.0
2013-05-02 09:45:00,32.64,32.67,32.57,32.64,749900.0,26.6016,26.626,26.5445,26.6016,749900.0
2013-05-02 09:50:00,32.65,32.68,32.61,32.64,579800.0,26.6097,26.6342,26.5771,26.6016,579800.0
2013-05-02 09:55:00,32.65,32.7,32.61,32.64,545300.0,26.6097,26.6505,26.5771,26.6016,545300.0
2013-05-02 10:00:00,32.65,32.7,32.6,32.61,613700.0,26.6097,26.6505,26.569,26.5771,613700.0
2013-05-02 10:05:00,32.61,32.62,32.55,32.58,586900.0,26.5771,26.5853,26.5282,26.5527,586900.0
2013-05-02 10:10:00,32.58,32.69,32.58,32.69,364100.0,26.5527,26.6423,26.5527,26.6423,364100.0
2013-05-02 10:15:00,32.69,32.71,32.62,32.62,418100.0,26.6423,26.6586,26.5853,26.5853,418100.0
2013-05-02 10:20:00,32.62,32.69,32.62,32.65,346200.0,26.5853,26.6423,26.5853,26.6097,346200.0
2013-05-02 10:25:00,32.66,32.7,32.64,32.67,289500.0,26.6179,26.6505,26.6016,26.626,289500.0
2013-05-02 10:30:00,32.67,32.68,32.62,32.65,258300.0,26.626,26.6342,26.5853,26.6097,258300.0
2013-05-02 10:35:00,32.64,32.67,32.61,32.64,447300.0,26.6016,26.626,26.5771,26.6016,447300.0
2013-05-02 10:40:00,32.63,32.69,32.63,32.69,571500.0,26.5934,26.6423,26.5934,26.6423,571500.0
2013-05-02 10:45:00,32.68,32.72,32.63,32.64,591500.0,26.6342,26.6668,26.5934,26.6016,591500.0
2013-05-02 10:50:00,32.63,32.7,32.63,32.68,422300.0,26.5934,26.6505,26.5934,26.6342,422300.0
2013-05-02 10:55:00,32.68,32.69,32.65,32.67,257200.0,26.6342,26.6423,26.6097,26.626,257200.0
2013-05-02 11:00:00,32.67,32.7,32.66,32.69,447600.0,26.626,26.6505,26.6179,26.6423,447600.0
2013-05-02 11:05:00,32.7,32.71,32.64,32.65,710600.0,26.6505,26.6586,26.6016,26.6097,710600.0
2013-05-02 11:10:00,32.65,32.71,32.64,32.7,573400.0,26.6097,26.6586,26.6016,26.6505,573400.0
2013-05-02 11:15:00,32.7,32.71,32.67,32.68,274300.0,26.6505,26.6586,26.626,26.6342,274300.0
2013-05-02 11:20:00,32.69,32.7,32.67,32.68,500100.0,26.6423,26.6505,26.626,26.6342,500100.0
2013-05-02 11:25:00,32.68,32.71,32.67,32.68,463800.0,26.6342,26.6586,26.626,26.6342,463800.0
2013-05-02 11:30:00,32.68,32.7,32.68,32.7,194800.0,26.6342,26.6505,26.6342,26.6505,194800.0
2013-05-02 11:35:00,32.7,32.7,32.67,32.67,266500.0,26.6505,26.6505,26.626,26.626,266500.0
2013-05-02 11:40:00,32.68,32.68,32.66,32.66,228100.0,26.6342,26.6342,26.6179,26.6179,228100.0
2013-05-02 11:45:00,32.66,32.72,32.66,32.7,466500.0,26.6179,26.6668,26.6179,26.6505,466500.0
2013-05-02 11:50:00,32.7,32.7,32.68,32.69,343800.0,26.6505,26.6505,26.6342,26.6423,343800.0
2013-05-02 11:55:00,32.69,32.69,32.66,32.69,245800.0,26.6423,26.6423,26.6179,26.6423,245800.0
2013-05-02 12:00:00,32.69,32.74,32.69,32.71,436100.0,26.6423,26.6831,26.6423,26.6586,436100.0
2013-05-02 12:05:00,32.7,32.73,32.69,32.7,261000.0,26.6505,26.6749,26.6423,26.6505,261000.0
2013-05-02 12:10:00,32.69,32.71,32.69,32.7,205700.0,26.6423,26.6586,26.6423,26.6505,205700.0
2013-05-02 12:15:00,32.7,32.71,32.69,32.7,602400.0,26.6505,26.6586,26.6423,26.6505,602400.0
2013-05-02 12:20:00,32.7,32.77,32.7,32.75,367700.0,26.6505,26.7075,26.6505,26.6912,367700.0
2013-05-02 12:25:00,32.76,32.77,32.71,32.73,615000.0,26.6994,26.7075,26.6586,26.6749,615000.0
2013-05-02 12:30:00,32.73,32.79,32.73,32.78,384500.0,26.6749,26.7238,26.6749,26.7157,384500.0
2013-05-02 12:35:00,32.77,32.78,32.75,32.78,147000.0,26.7075,26.7157,26.6912,26.7157,147000.0
2013-05-02 12:40:00,32.78,32.85,32.78,32.83,729300.0,26.7157,26.7727,26.7157,26.7564,729300.0
2013-05-02 12:45:00,32.84,32.92,32.83,32.92,416500.0,26.7646,26.8298,26.7564,26.8298,416500.0
2013-05-02 12:50:00,32.92,32.95,32.91,32.94,363400.0,26.8298,26.8542,26.8216,26.8461,363400.0
2013-05-02 12:55:00,32.93,32.96,32.92,32.95,661000.0,26.8379,26.8624,26.8298,26.8542,661000.0
2013-05-02 13:00:00,32.95,32.97,32.91,32.92,376300.0,26.8542,26.8705,26.8216,26.8298,376300.0
2013-05-02 13:05:00,32.93,32.97,32.92,32.95,522600.0,26.8379,26.8705,26.8298,26.8542,522600.0
2013-05-02 13:10:00,32.95,32.97,32.93,32.97,349300.0,26.8542,26.8705,26.8379,26.8705,349300.0
2013-05-02 13:15:00,32.97,33.03,32.96,33.02,988500.0,26.8705,26.9194,26.8624,26.9113,988500.0
2013-05-02 13:20:00,33.02,33.04,32.99,33.04,498700.0,26.9113,26.9276,26.8868,26.9276,498700.0
2013-05-02 13:25:00,33.03,33.09,33.03,33.04,346400.0,26.9194,26.9683,26.9194,26.9276,346400.0
2013-05-02 13:30:00,33.04,33.06,33.02,33.05,217000.0,26.9276,26.9439,26.9113,26.9357,217000.0
2013-05-02 13:35:00,33.06,33.07,33.03,33.05,539200.0,26.9439,26.952,26.9194,26.9357,539200.0
2013-05-02 13:40:00,33.05,33.07,33.03,33.03,247100.0,26.9357,26.952,26.9194,26.9194,247100.0
2013-05-02 13:45:00,33.03,33.06,33.02,33.05,439100.0,26.9194,26.9439,26.9113,26.9357,439100.0
2013-05-02 13:50:00,33.05,33.09,33.05,33.09,727100.0,26.9357,26.9683,26.9357,26.9683,727100.0
2013-05-02 13:55:00,33.08,33.1,33.08,33.09,470100.0,26.9602,26.9765,26.9602,26.9683,470100.0
2013-05-02 14:00:00,33.09,33.12,33.08,33.11,548400.0,26.9683,26.9928,26.9602,26.9846,548400.0
2013-05-02 14:05:00,33.12,33.12,33.09,33.1,432500.0,26.9928,26.9928,26.9683,26.9765,432500.0
2013-05-02 14:10:00,33.1,33.11,33.07,33.08,468000.0,26.9765,26.9846,26.952,26.9602,468000.0
2013-05-02 14:15:00,33.08,33.1,33.06,33.08,661000.0,26.9602,26.9765,26.9439,26.9602,661000.0
2013-05-02 14:20:00,33.09,33.1,33.06,33.07,317200.0,26.9683,26.9765,26.9439,26.952,317200.0
2013-05-02 14:25:00,33.06,33.09,33.06,33.07,232200.0,26.9439,26.9683,26.9439,26.952,232200.0
2013-05-02 14:30:00,33.06,33.07,33.02,33.05,404900.0,26.9439,26.952,26.9113,26.9357,404900.0
2013-05-02 14:35:00,33.05,33.1,33.05,33.08,351700.0,26.9357,26.9765,26.9357,26.9602,351700.0
2013-05-02 14:40:00,33.09,33.09,33.08,33.08,234700.0,26.9683,26.9683,26.9602,26.9602,234700.0
2013-05-02 14:45:00,33.09,33.09,33.06,33.08,322700.0,26.9683,26.9683,26.9439,26.9602,322700.0
2013-05-02 14:50:00,33.09,33.12,33.08,33.11,786100.0,26.9683,26.9928,26.9602,26.9846,786100.0
2013-05-02 14:55:00,33.1,33.11,33.09,33.1,324600.0,26.9765,26.9846,26.9683,26.9765,324600.0
2013-05-02 15:00:00,33.1,33.13,33.09,33.11,466900.0,26.9765,27.0009,26.9683,26.9846,466900.0
2013-05-02 15:05:00,33.1,33.11,33.07,33.11,723100.0,26.9765,26.9846,26.952,26.9846,723100.0
2013-05-02 15:10:00,33.1,33.11,33.07,33.1,494600.0,26.9765,26.9846,26.952,26.9765,494600.0
2013-05-02 15:15:00,33.1,33.11,33.06,33.06,403700.0,26.9765,26.9846,26.9439,26.9439,403700.0
2013-05-02 15:20:00,33.06,33.09,33.06,33.07,293100.0,26.9439,26.9683,26.9439,26.952,293100.0
2013-05-02 15:25:00,33.07,33.08,33.02,33.04,769000.0,26.952,26.9602,26.9113,26.9276,769000.0
2013-05-02 15:30:00,33.05,33.07,33.04,33.06,613500.0,26.9357,26.952,26.9276,26.9439,613500.0
2013-05-02 15:35:00,33.07,33.1,33.06,33.09,375100.0,26.952,26.9765,26.9439,26.9683,375100.0
2013-05-02 15:40:00,33.09,33.1,33.07,33.08,283900.0,26.9683,26.9765,26.952,26.9602,283900.0
2013-05-02 15:45:00,33.08,33.08,33.05,33.05,527300.0,26.9602,26.9602,26.9357,26.9357,527300.0
2013-05-02 15:50:00,33.05,33.08,33.04,33.06,2226600.0,26.9357,26.9602,26.9276,26.9439,2226600.0
2013-05-02 15:55:00,33.05,33.17,33.03,33.16,3321100.0,26.9357,27.0335,26.9194,27.0254,3321100.0
2013-05-03 09:30:00,33.23,33.3,33.08,33.24,2460700.0,27.0824,27.1395,26.9602,27.0906,2460700.0
2013-05-03 09:35:00,33.24,33.32,33.14,33.29,1092600.0,27.0906,27.1558,27.0091,27.1313,1092600.0
2013-05-03 09:40:00,33.3,33.37,33.28,33.36,1151900.0,27.1395,27.1965,27.1232,27.1884,1151900.0
2013-05-03 09:45:00,33.37,33.4,33.29,33.38,743600.0,27.1965,27.221,27.1313,27.2047,743600.0
2013-05-03 09:50:00,33.39,33.45,33.38,33.41,482500.0,27.2128,27.2617,27.2047,27.2291,482500.0
2013-05-03 09:55:00,33.4,33.47,33.4,33.44,634700.0,27.221,27.278,27.221,27.2536,634700.0
2013-05-03 10:00:00,33.43,33.45,33.3,33.33,968700.0,27.2454,27.2617,27.1395,27.1639,968700.0
2013-05-03 10:05:00,33.33,33.41,33.33,33.38,1156000.0,27.1639,27.2291,27.1639,27.2047,1156000.0
2013-05-03 10:10:00,33.38,33.42,33.34,33.4,522500.0,27.2047,27.2373,27.1721,27.221,522500.0
2013-05-03 10:15:00,33.4,33.46,33.39,33.42,637100.0,27.221,27.2699,27.2128,27.2373,637100.0
2013-05-03 10:20:00,33.43,33.45,33.4,33.41,393000.0,27.2454,27.2617,27.221,27.2291,393000.0
2013-05-03 10:25:00,33.41,33.46,33.4,33.45,469600.0,27.2291,27.2699,27.221,27.2617,469600.0
2013-05-03 10:30:00,33.46,33.52,33.43,33.45,1334200.0,27.2699,27.3188,27.2454,27.2617,1334200.0
2013-05-03 10:35:00,33.45,33.49,33.4,33.43,793400.0,27.2617,27.2943,27.221,27.2454,793400.0
2013-05-03 10:40:00,33.42,33.47,33.38,33.43,527100.0,27.2373,27.278,27.2047,27.2454,527100.0
2013-05-03 10:45:00,33.43,33.47,33.4,33.41,524800.0,27.2454,27.278,27.221,27.2291,524800.0
2013-05-03 10:50:00,33.4,33.43,33.37,33.41,411500.0,27.221,27.2454,27.1965,27.2291,411500.0
2013-05-03 10:55:00,33.42,33.43,33.4,33.42,349900.0,27.2373,27.2454,27.221,27.2373,349900.0
2013-05-03 11:00:00,33.43,33.44,33.4,33.43,1211400.0,27.2454,27.2536,27.221,27.2454,1211400.0
2013-05-03 11:05:00,33.43,33.48,33.42,33.44,433500.0,27.2454,27.2862,27.2373,27.2536,433500.0
2013-05-03 11:10:00,33.45,33.46,33.42,33.43,390100.0,27.2617,27.2699,27.2373,27.2454,390100.0
2013-05-03 11:15:00,33.43,33.45,33.4,33.42,487200.0,27.2454,27.2617,27.221,27.2373,487200.0
2013-05-03 11:20:00,33.41,33.43,33.4,33.43,291400.0,27.2291,27.2454,27.221,27.2454,291400.0
2013-05-03 11:25:00,33.43,33.44,33.41,33.43,494200.0,27.2454,27.2536,27.2291,27.2454,494200.0
2013-05-03 11:30:00,33.42,33.47,33.42,33.45,739500.0,27.2373,27.278,27.2373,27.2617,739500.0
2013-05-03 11:35:00,33.46,33.48,33.45,33.46,541400.0,27.2699,27.2862,27.2617,27.2699,541400.0
2013-05-03 11:40:00,33.47,33.47,33.41,33.41,458300.0,27.278,27.278,27.2291,27.2291,458300.0
2013-05-03 11:45:00,33.41,33.44,33.41,33.41,309400.0,27.2291,27.2536,27.2291,27.2291,309400.0
2013-05-03 11:50:00,33.41,33.45,33.4,33.43,299100.0,27.2291,27.2617,27.221,27.2454,299100.0
2013-05-03 11:55:00,33.42,33.44,33.42,33.43,212800.0,27.2373,27.2536,27.2373,27.2454,212800.0
2013-05-03 12:00:00,33.43,33.44,33.42,33.43,289600.0,27.2454,27.2536,27.2373,27.2454,289600.0
2013-05-03 12:05:00,33.43,33.44,33.4,33.4,319700.0,27.2454,27.2536,27.221,27.221,319700.0
2013-05-03 12:10:00,33.4,33.42,33.38,33.4,302100.0,27.221,27.2373,27.2047,27.221,302100.0
2013-05-03 12:15:00,33.41,33.42,33.39,33.4,284400.0,27.2291,27.2373,27.2128,27.221,284400.0
2013-05-03 12:20:00,33.4,33.41,33.35,33.38,589200.0,27.221,27.2291,27.1802,27.2047,589200.0
2013-05-03 12:25:00,33.38,33.4,33.37,33.4,166600.0,27.2047,27.221,27.1965,27.221,166600.0
2013-05-03 12:30:00,33.4,33.4,33.35,33.38,363900.0,27.221,27.221,27.1802,27.2047,363900.0
2013-05-03 12:35:00,33.37,33.4,33.35,33.37,262800.0,27.1965,27.221,27.1802,27.1965,262800.0
2013-05-03 12:40:00,33.38,33.39,33.37,33.37,303200.0,27.2047,27.2128,27.1965,27.1965,303200.0
2013-05-03 12:45:00,33.37,33.41,33.36,33.39,313000.0,27.1965,27.2291,27.1884,27.2128,313000.0
2013-05-03 12:50:00,33.4,33.41,33.37,33.37,377800.0,27.221,27.2291,27.1965,27.1965,377800.0
2013-05-03 12:55:00,33.37,33.43,33.37,33.4,331100.0,27.1965,27.2454,27.1965,27.221,331100.0
2013-05-03 13:00:00,33.41,33.45,33.41,33.44,352100.0,27.2291,27.2617,27.2291,27.2536,352100.0
2013-05-03 13:05:00,33.45,33.48,33.43,33.45,373600.0,27.2617,27.2862,27.2454,27.2617,373600.0
2013-05-03 13:10:00,33.44,33.46,33.42,33.44,243100.0,27.2536,27.2699,27.2373,27.2536,243100.0
2013-05-03 13:15:00,33.44,33.5,33.44,33.46,551200.0,27.2536,27.3025,27.2536,27.2699,551200.0
2013-05-03 13:20:00,33.46,33.47,33.44,33.45,177000.0,27.2699,27.278,27.2536,27.2617,177000.0
2013-05-03 13:25:00,33.45,33.48,33.42,33.43,262500.0,27.2617,27.2862,27.2373,27.2454,262500.0
2013-05-03 13:30:00,33.42,33.44,33.4,33.41,204400.0,27.2373,27.2536,27.221,27.2291,204400.0
2013-05-03 13:35:00,33.41,33.41,33.39,33.4,279700.0,27.2291,27.2291,27.2128,27.221,279700.0
2013-05-03 13:40:00,33.39,33.41,33.37,33.38,257400.0,27.2128,27.2291,27.1965,27.2047,257400.0
2013-05-03 13:45:00,33.38,33.4,33.36,33.36,311100.0,27.2047,27.221,27.1884,27.1884,311100.0
2013-05-03 13:50:00,33.36,33.37,33.31,33.33,621400.0,27.1884,27.1965,27.1476,27.1639,621400.0
2013-05-03 13:55:00,33.33,33.39,33.33,33.36,405700.0,27.1639,27.2128,27.1639,27.1884,405700.0
2013-05-03 14:00:00,33.36,33.38,33.34,33.35,414500.0,27.1884,27.2047,27.1721,27.1802,414500.0
2013-05-03 14:05:00,33.35,33.37,33.33,33.36,357900.0,27.1802,27.1965,27.1639,27.1884,357900.0
2013-05-03 14:10:00,33.36,33.39,33.36,33.36,247000.0,27.1884,27.2128,27.1884,27.1884,247000.0
2013-05-03 14:15:00,33.37,33.39,33.33,33.38,371000.0,27.1965,27.2128,27.1639,27.2047,371000.0
2013-05-03 14:20:00,33.38,33.41,33.36,33.4,221000.0,27.2047,27.2291,27.1884,27.221,221000.0
2013-05-03 14:25:00,33.41,33.43,33.4,33.43,446600.0,27.2291,27.2454,27.221,27.2454,446600.0
2013-05-03 14:30:00,33.42,33.44,33.41,33.41,1390100.0,27.2373,27.2536,27.2291,27.2291,1390100.0
2013-05-03 14:35:00,33.41,33.42,33.39,33.4,230400.0,27.2291,27.2373,27.2128,27.221,230400.0
2013-05-03 14:40:00,33.4,33.42,33.39,33.39,232800.0,27.221,27.2373,27.2128,27.2128,232800.0
2013-05-03 14:45:00,33.4,33.43,33.38,33.4,374500.0,27.221,27.2454,27.2047,27.221,374500.0
2013-05-03 14:50:00,33.4,33.43,33.37,33.38,354800.0,27.221,27.2454,27.1965,27.2047,354800.0
2013-05-03 14:55:00,33.38,33.41,33.38,33.39,262000.0,27.2047,27.2291,27.2047,27.2128,262000.0
2013-05-03 15:00:00,33.39,33.46,33.39,33.41,661000.0,27.2128,27.2699,27.2128,27.2291,661000.0
2013-05-03 15:05:00,33.41,33.45,33.41,33.44,403800.0,27.2291,27.2617,27.2291,27.2536,403800.0
2013-05-03 15:10:00,33.45,33.45,33.42,33.43,405600.0,27.2617,27.2617,27.2373,27.2454,405600.0
2013-05-03 15:15:00,33.43,33.44,33.39,33.43,448400.0,27.2454,27.2536,27.2128,27.2454,448400.0
2013-05-03 15:20:00,33.43,33.43,33.38,33.39,317700.0,27.2454,27.2454,27.2047,27.2128,317700.0
2013-05-03 15:25:00,33.4,33.44,33.39,33.43,460500.0,27.221,27.2536,27.2128,27.2454,460500.0
2013-05-03 15:30:00,33.44,33.46,33.42,33.43,456800.0,27.2536,27.2699,27.2373,27.2454,456800.0
2013-05-03 15:35:00,33.44,33.46,33.43,33.43,389100.0,27.2536,27.2699,27.2454,27.2454,389100.0
2013-05-03 15:40:00,33.44,33.44,33.43,33.43,509900.0,27.2536,27.2536,27.2454,27.2454,509900.0
2013-05-03 15:45:00,33.44,33.44,33.41,33.41,756000.0,27.2536,27.2536,27.2291,27.2291,756000.0
2013-05-03 15:50:00,33.42,33.47,33.41,33.45,1104500.0,27.2373,27.278,27.2291,27.2617,1104500.0
2013-05-03 15:55:00,33.46,33.5,33.45,33.49,2848000.0,27.2699,27.3025,27.2617,27.2943,2848000.0
2013-05-06 09:30:00,33.42,33.45,33.3,33.41,1278600.0,27.2373,27.2617,27.1395,27.2291,1278600.0
2013-05-06 09:35:00,33.42,33.43,33.35,33.36,571000.0,27.2373,27.2454,27.1802,27.1884,571000.0
2013-05-06 09:40:00,33.36,33.4,33.3,33.38,489500.0,27.1884,27.221,27.1395,27.2047,489500.0
2013-05-06 09:45:00,33.38,33.39,33.29,33.31,582000.0,27.2047,27.2128,27.1313,27.1476,582000.0
2013-05-06 09:50:00,33.32,33.35,33.25,33.27,599600.0,27.1558,27.1802,27.0987,27.115,599600.0
2013-05-06 09:55:00,33.27,33.38,33.25,33.37,532600.0,27.115,27.2047,27.0987,27.1965,532600.0
2013-05-06 10:00:00,33.38,33.38,33.27,33.27,401400.0,27.2047,27.2047,27.115,27.115,401400.0
2013-05-06 10:05:00,33.27,33.4,33.27,33.39,468400.0,27.115,27.221,27.115,27.2128,468400.0
2013-05-06 10:10:00,33.39,33.41,33.38,33.4,346000.0,27.2128,27.2291,27.2047,27.221,346000.0
2013-05-06 10:15:00,33.4,33.43,33.37,33.41,359800.0,27.221,27.2454,27.1965,27.2291,359800.0
2013-05-06 10:20:00,33.4,33.41,33.37,33.4,495700.0,27.221,27.2291,27.1965,27.221,495700.0
2013-05-06 10:25:00,33.4,33.4,33.37,33.38,347000.0,27.221,27.221,27.1965,27.2047,347000.0
2013-05-06 10:30:00,33.37,33.42,33.37,33.4,333300.0,27.1965,27.2373,27.1965,27.221,333300.0
2013-05-06 10:35:00,33.4,33.44,33.39,33.42,193100.0,27.221,27.2536,27.2128,27.2373,193100.0
2013-05-06 10:40:00,33.41,33.43,33.4,33.4,173300.0,27.2291,27.2454,27.221,27.221,173300.0
2013-05-06 10:45:00,33.4,33.45,33.39,33.43,225000.0,27.221,27.2617,27.2128,27.2454,225000.0
2013-05-06 10:50:00,33.42,33.43,33.39,33.41,231800.0,27.2373,27.2454,27.2128,27.2291,231800.0
2013-05-06 10:55:00,33.41,33.43,33.39,33.4,213300.0,27.2291,27.2454,27.2128,27.221,213300.0
2013-05-06 11:00:00,33.4,33.42,33.38,33.41,358500.0,27.221,27.2373,27.2047,27.2291,358500.0
2013-05-06 11:05:00,33.4,33.42,33.38,33.39,390100.0,27.221,27.2373,27.2047,27.2128,390100.0
2013-05-06 11:10:00,33.4,33.43,33.39,33.43,235000.0,27.221,27.2454,27.2128,27.2454,235000.0
2013-05-06 11:15:00,33.43,33.47,33.42,33.47,167900.0,27.2454,27.278,27.2373,27.278,167900.0
2013-05-06 11:20:00,33.47,33.47,33.43,33.44,160800.0,27.278,27.278,27.2454,27.2536,160800.0
2013-05-06 11:25:00,33.44,33.46,33.43,33.44,231800.0,27.2536,27.2699,27.2454,27.2536,231800.0
2013-05-06 11:30:00,33.45,33.45,33.42,33.43,341600.0,27.2617,27.2617,27.2373,27.2454,341600.0
2013-05-06 11:35:00,33.44,33.46,33.42,33.43,184400.0,27.2536,27.2699,27.2373,27.2454,184400.0
2013-05-06 11:40:00,33.43,33.45,33.39,33.41,363800.0,27.2454,27.2617,27.2128,27.2291,363800.0
2013-05-06 11:45:00,33.42,33.43,33.41,33.43,136200.0,27.2373,27.2454,27.2291,27.2454,136200.0
2013-05-06 11:50:00,33.43,33.45,33.42,33.44,183000.0,27.2454,27.2617,27.2373,27.2536,183000.0
2013-05-06 11:55:00,33.43,33.45,33.43,33.45,96000.0,27.2454,27.2617,27.2454,27.2617,96000.0
2013-05-06 12:00:00,33.45,33.46,33.44,33.46,121000.0,27.2617,27.2699,27.2536,27.2699,121000.0
2013-05-06 12:05:00,33.45,33.49,33.45,33.49,208800.0,27.2617,27.2943,27.2617,27.2943,208800.0
2013-05-06 12:10:00,33.48,33.55,33.48,33.55,488900.0,27.2862,27.3432,27.2862,27.3432,488900.0
2013-05-06 12:15:00,33.55,33.62,33.55,33.61,494900.0,27.3432,27.4003,27.3432,27.3921,494900.0
2013-05-06 12:20:00,33.6,33.67,33.59,33.65,675400.0,27.384,27.441,27.3758,27.4247,675400.0
2013-05-06 12:25:00,33.65,33.73,33.65,33.71,842700.0,27.4247,27.4899,27.4247,27.4736,842700.0
2013-05-06 12:30:00,33.71,33.73,33.69,33.71,510400.0,27.4736,27.4899,27.4573,27.4736,510400.0
2013-05-06 12:35:00,33.71,33.72,33.68,33.71,555500.0,27.4736,27.4818,27.4492,27.4736,555500.0
2013-05-06 12:40:00,33.7,33.72,33.62,33.66,998900.0,27.4655,27.4818,27.4003,27.4329,998900.0
2013-05-06 12:45:00,33.65,33.67,33.64,33.66,678100.0,27.4247,27.441,27.4166,27.4329,678100.0
2013-05-06 12:50:00,33.66,33.71,33.66,33.69,287000.0,27.4329,27.4736,27.4329,27.4573,287000.0
2013-05-06 12:55:00,33.69,33.73,33.69,33.72,418400.0,27.4573,27.4899,27.4573,27.4818,418400.0
2013-05-06 13:00:00,33.72,33.73,33.67,33.69,475800.0,27.4818,27.4899,27.441,27.4573,475800.0
2013-05-06 13:05:00,33.69,33.74,33.69,33.73,319800.0,27.4573,27.4981,27.4573,27.4899,319800.0
2013-05-06 13:10:00,33.72,33.73,33.72,33.72,150400.0,27.4818,27.4899,27.4818,27.4818,150400.0
2013-05-06 13:15:00,33.73,33.78,33.72,33.77,512500.0,27.4899,27.5307,27.4818,27.5225,512500.0
2013-05-06 13:20:00,33.78,33.79,33.75,33.77,405200.0,27.5307,27.5388,27.5062,27.5225,405200.0
2013-05-06 13:25:00,33.78,33.85,33.77,33.84,856500.0,27.5307,27.5877,27.5225,27.5796,856500.0
2013-05-06 13:30:00,33.84,33.87,33.82,33.87,682000.0,27.5796,27.604,27.5633,27.604,682000.0
2013-05-06 13:35:00,33.87,33.9,33.86,33.89,369400.0,27.604,27.6285,27.5959,27.6203,369400.0
2013-05-06 13:40:00,33.89,33.91,33.87,33.88,555400.0,27.6203,27.6366,27.604,27.6122,555400.0
2013-05-06 13:45:00,33.88,33.9,33.86,33.88,304400.0,27.6122,27.6285,27.5959,27.6122,304400.0
2013-05-06 13:50:00,33.88,33.88,33.85,33.88,367000.0,27.6122,27.6122,27.5877,27.6122,367000.0
2013-05-06 13:55:00,33.87,33.91,33.86,33.91,443400.0,27.604,27.6366,27.5959,27.6366,443400.0
2013-05-06 14:00:00,33.9,33.91,33.86,33.86,366700.0,27.6285,27.6366,27.5959,27.5959,366700.0
2013-05-06 14:05:00,33.86,33.88,33.85,33.87,229300.0,27.5959,27.6122,27.5877,27.604,229300.0
2013-05-06 14:10:00,33.87,33.87,33.84,33.85,233500.0,27.604,27.604,27.5796,27.5877,233500.0
2013-05-06 14:15:00,33.86,33.86,33.83,33.84,161400.0,27.5959,27.5959,27.5714,27.5796,161400.0
2013-05-06 14:20:00,33.84,33.87,33.84,33.84,273800.0,27.5796,27.604,27.5796,27.5796,273800.0
2013-05-06 14:25:00,33.84,33.85,33.79,33.8,468200.0,27.5796,27.5877,27.5388,27.547,468200.0
2013-05-06 14:30:00,33.81,33.81,33.75,33.79,546600.0,27.5551,27.5551,27.5062,27.5388,546600.0
2013-05-06 14:35:00,33.78,33.82,33.78,33.81,393300.0,27.5307,27.5633,27.5307,27.5551,393300.0
2013-05-06 14:40:00,33.8,33.83,33.8,33.82,997500.0,27.547,27.5714,27.547,27.5633,997500.0
2013-05-06 14:45:00,33.83,33.84,33.8,33.83,492200.0,27.5714,27.5796,27.547,27.5714,492200.0
2013-05-06 14:50:00,33.83,33.84,33.82,33.84,359800.0,27.5714,27.5796,27.5633,27.5796,359800.0
2013-05-06 14:55:00,33.83,33.84,33.81,33.83,466100.0,27.5714,27.5796,27.5551,27.5714,466100.0
2013-05-06 15:00:00,33.83,33.84,33.79,33.8,526700.0,27.5714,27.5796,27.5388,27.547,526700.0
2013-05-06 15:05:00,33.8,33.8,33.79,33.8,368400.0,27.547,27.547,27.5388,27.547,368400.0
2013-05-06 15:10:00,33.8,33.8,33.78,33.79,414700.0,27.547,27.547,27.5307,27.5388,414700.0
2013-05-06 15:15:00,33.8,33.8,33.76,33.76,231500.0,27.547,27.547,27.5144,27.5144,231500.0
2013-05-06 15:20:00,33.76,33.77,33.66,33.66,259100.0,27.5144,27.5225,27.4329,27.4329,259100.0
2013-05-06 15:25:00,33.66,33.7,33.65,33.69,586500.0,27.4329,27.4655,27.4247,27.4573,586500.0
2013-05-06 15:30:00,33.7,33.71,33.67,33.68,289800.0,27.4655,27.4736,27.441,27.4492,289800.0
2013-05-06 15:35:00,33.67,33.68,33.65,33.67,468100.0,27.441,27.4492,27.4247,27.441,468100.0
2013-05-06 15:40:00,33.67,33.68,33.64,33.66,776600.0,27.441,27.4492,27.4166,27.4329,776600.0
2013-05-06 15:45:00,33.66,33.7,33.66,33.68,556600.0,27.4329,27.4655,27.4329,27.4492,556600.0
2013-05-06 15:50:00,33.69,33.71,33.69,33.7,955800.0,27.4573,27.4736,27.4573,27.4655,955800.0
2013-05-06 15:55:00,33.7,33.75,33.7,33.75,1921300.0,27.4655,27.5062,27.4655,27.5062,1921300.0
2013-05-07 09:30:00,33.65,33.79,33.6,33.63,1743900.0,27.4247,27.5388,27.384,27.4084,1743900.0
2013-05-07 09:35:00,33.63,33.74,33.6,33.71,570600.0,27.4084,27.4981,27.384,27.4736,570600.0
2013-05-07 09:40:00,33.7,33.75,33.63,33.66,813800.0,27.4655,27.5062,27.4084,27.4329,813800.0
2013-05-07 09:45:00,33.66,33.73,33.66,33.73,576900.0,27.4329,27.4899,27.4329,27.4899,576900.0
2013-05-07 09:50:00,33.72,33.76,33.6,33.6,747200.0,27.4818,27.5144,27.384,27.384,747200.0
2013-05-07 09:55:00,33.61,33.64,33.55,33.64,1088800.0,27.3921,27.4166,27.3432,27.4166,1088800.0
2013-05-07 10:00:00,33.64,33.65,33.58,33.59,1021500.0,27.4166,27.4247,27.3677,27.3758,1021500.0
2013-05-07 10:05:00,33.59,33.62,33.52,33.53,971600.0,27.3758,27.4003,27.3188,27.3269,971600.0
2013-05-07 10:10:00,33.52,33.55,33.47,33.53,1286700.0,27.3188,27.3432,27.278,27.3269,1286700.0
2013-05-07 10:15:00,33.52,33.58,33.5,33.52,623100.0,27.3188,27.3677,27.3025,27.3188,623100.0
2013-05-07 10:20:00,33.52,33.59,33.5,33.59,354400.0,27.3188,27.3758,27.3025,27.3758,354400.0
2013-05-07 10:25:00,33.59,33.63,33.58,33.59,455100.0,27.3758,27.4084,27.3677,27.3758,455100.0
2013-05-07 10:30:00,33.59,33.59,33.55,33.56,396200.0,27.3758,27.3758,27.3432,27.3514,396200.0
2013-05-07 10:35:00,33.55,33.59,33.53,33.55,489000.0,27.3432,27.3758,27.3269,27.3432,489000.0
2013-05-07 10:40:00,33.55,33.56,33.5,33.51,348600.0,27.3432,27.3514,27.3025,27.3106,348600.0
2013-05-07 10:45:00,33.51,33.52,33.46,33.49,452900.0,27.3106,27.3188,27.2699,27.2943,452900.0
2013-05-07 10:50:00,33.49,33.51,33.46,33.47,250800.0,27.2943,27.3106,27.2699,27.278,250800.0
2013-05-07 10:55:00,33.46,33.47,33.34,33.38,779600.0,27.2699,27.278,27.1721,27.2047,779600.0
2013-05-07 11:00:00,33.39,33.46,33.38,33.45,427600.0,27.2128,27.2699,27.2047,27.2617,427600.0
2013-05-07 11:05:00,33.45,33.5,33.43,33.48,461100.0,27.2617,27.3025,27.2454,27.2862,461100.0
2013-05-07 11:10:00,33.48,33.52,33.46,33.47,374800.0,27.2862,27.3188,27.2699,27.278,374800.0
2013-05-07 11:15:00,33.46,33.47,33.4,33.45,501800.0,27.2699,27.278,27.221,27.2617,501800.0
2013-05-07 11:20:00,33.45,33.46,33.43,33.45,497600.0,27.2617,27.2699,27.2454,27.2617,497600.0
2013-05-07 11:25:00,33.46,33.47,33.41,33.44,327400.0,27.2699,27.278,27.2291,27.2536,327400.0
2013-05-07 11:30:00,33.44,33.44,33.39,33.41,284800.0,27.2536,27.2536,27.2128,27.2291,284800.0
2013-05-07 11:35:00,33.41,33.42,33.38,33.38,306600.0,27.2291,27.2373,27.2047,27.2047,306600.0
2013-05-07 11:40:00,33.39,33.39,33.37,33.37,196000.0,27.2128,27.2128,27.1965,27.1965,196000.0
2013-05-07 11:45:00,33.37,33.38,33.33,33.33,421200.0,27.1965,27.2047,27.1639,27.1639,421200.0
2013-05-07 11:50:00,33.34,33.34,33.28,33.28,459400.0,27.1721,27.1721,27.1232,27.1232,459400.0
2013-05-07 11:55:00,33.28,33.33,33.27,33.33,1050500.0,27.1232,27.1639,27.115,27.1639,1050500.0
2013-05-07 12:00:00,33.33,33.33,33.24,33.26,1040200.0,27.1639,27.1639,27.0906,27.1069,1040200.0
2013-05-07 12:05:00,33.26,33.32,33.24,33.31,388800.0,27.1069,27.1558,27.0906,27.1476,388800.0
2013-05-07 12:10:00,33.31,33.34,33.3,33.32,248700.0,27.1476,27.1721,27.1395,27.1558,248700.0
2013-05-07 12:15:00,33.33,33.33,33.32,33.32,150500.0,27.1639,27.1639,27.1558,27.1558,150500.0
2013-05-07 12:20:00,33.32,33.33,33.31,33.31,336300.0,27.1558,27.1639,27.1476,27.1476,336300.0
2013-05-07 12:25:00,33.3,33.31,33.27,33.28,274900.0,27.1395,27.1476,27.115,27.1232,274900.0
2013-05-07 12:30:00,33.28,33.3,33.26,33.29,261300.0,27.1232,27.1395,27.1069,27.1313,261300.0
2013-05-07 12:35:00,33.29,33.38,33.28,33.37,400600.0,27.1313,27.2047,27.1232,27.1965,400600.0
2013-05-07 12:40:00,33.38,33.38,33.34,33.35,189700.0,27.2047,27.2047,27.1721,27.1802,189700.0
2013-05-07 12:45:00,33.35,33.37,33.33,33.34,290500.0,27.1802,27.1965,27.1639,27.1721,290500.0
2013-05-07 12:50:00,33.35,33.36,33.31,33.33,359900.0,27.1802,27.1884,27.1476,27.1639,359900.0
2013-05-07 12:55:00,33.34,33.38,33.34,33.36,315500.0,27.1721,27.2047,27.1721,27.1884,315500.0
2013-05-07 13:00:00,33.35,33.39,33.35,33.37,348700.0,27.1802,27.2128,27.1802,27.1965,348700.0
2013-05-07 13:05:00,33.37,33.38,33.34,33.35,283100.0,27.1965,27.2047,27.1721,27.1802,283100.0
2013-05-07 13:10:00,33.36,33.38,33.3,33.32,1770100.0,27.1884,27.2047,27.1395,27.1558,1770100.0
2013-05-07 13:15:00,33.32,33.32,33.29,33.32,569400.0,27.1558,27.1558,27.1313,27.1558,569400.0
2013-05-07 13:20:00,33.31,33.34,33.3,33.32,534100.0,27.1476,27.1721,27.1395,27.1558,534100.0
2013-05-07 13:25:00,33.31,33.35,33.31,33.34,199200.0,27.1476,27.1802,27.1476,27.1721,199200.0
2013-05-07 13:30:00,33.34,33.35,33.32,33.34,286100.0,27.1721,27.1802,27.1558,27.1721,286100.0
2013-05-07 13:35:00,33.34,33.42,33.34,33.39,484600.0,27.1721,27.2373,27.1721,27.2128,484600.0
2013-05-07 13:40:00,33.4,33.42,33.39,33.4,292300.0,27.221,27.2373,27.2128,27.221,292300.0
2013-05-07 13:45:00,33.4,33.41,33.39,33.4,333700.0,27.221,27.2291,27.2128,27.221,333700.0
2013-05-07 13:50:00,33.39,33.4,33.38,33.4,234400.0,27.2128,27.221,27.2047,27.221,234400.0
2013-05-07 13:55:00,33.4,33.4,33.37,33.38,113900.0,27.221,27.221,27.1965,27.2047,113900.0
2013-05-07 14:00:00,33.39,33.4,33.36,33.37,116600.0,27.2128,27.221,27.1884,27.1965,116600.0
2013-05-07 14:05:00,33.36,33.4,33.36,33.38,313000.0,27.1884,27.221,27.1884,27.2047,313000.0
2013-05-07 14:10:00,33.37,33.4,33.37,33.4,142600.0,27.1965,27.221,27.1965,27.221,142600.0
2013-05-07 14:15:00,33.4,33.4,33.38,33.4,163500.0,27.221,27.221,27.2047,27.221,163500.0
2013-05-07 14:20:00,33.39,33.4,33.37,33.4,347100.0,27.2128,27.221,27.1965,27.221,347100.0
2013-05-07 14:25:00,33.39,33.4,33.36,33.38,309700.0,27.2128,27.221,27.1884,27.2047,309700.0
2013-05-07 14:30:00,33.39,33.39,33.35,33.36,175400.0,27.2128,27.2128,27.1802,27.1884,175400.0
2013-05-07 14:35:00,33.35,33.37,33.32,33.33,263400.0,27.1802,27.1965,27.1558,27.1639,263400.0
2013-05-07 14:40:00,33.34,33.38,33.33,33.36,380000.0,27.1721,27.2047,27.1639,27.1884,380000.0
2013-05-07 14:45:00,33.36,33.38,33.35,33.36,471400.0,27.1884,27.2047,27.1802,27.1884,471400.0
2013-05-07 14:50:00,33.35,33.37,33.35,33.36,252100.0,27.1802,27.1965,27.1802,27.1884,252100.0
2013-05-07 14:55:00,33.36,33.38,33.35,33.36,518800.0,27.1884,27.2047,27.1802,27.1884,518800.0
2013-05-07 15:00:00,33.37,33.38,33.36,33.36,269200.0,27.1965,27.2047,27.1884,27.1884,269200.0
2013-05-07 15:05:00,33.36,33.37,33.32,33.34,416300.0,27.1884,27.1965,27.1558,27.1721,416300.0
2013-05-07 15:10:00,33.34,33.39,33.34,33.39,308500.0,27.1721,27.2128,27.1721,27.2128,308500.0
2013-05-07 15:15:00,33.39,33.42,33.39,33.39,644800.0,27.2128,27.2373,27.2128,27.2128,644800.0
2013-05-07 15:20:00,33.4,33.4,33.35,33.36,428200.0,27.221,27.221,27.1802,27.1884,428200.0
2013-05-07 15:25:00,33.37,33.37,33.35,33.35,116500.0,27.1965,27.1965,27.1802,27.1802,116500.0
2013-05-07 15:30:00,33.35,33.37,33.32,33.34,661300.0,27.1802,27.1965,27.1558,27.1721,661300.0
2013-05-07 15:35:00,33.34,33.35,33.29,33.34,736300.0,27.1721,27.1802,27.1313,27.1721,736300.0
2013-05-07 15:40:00,33.34,33.38,33.32,33.32,388300.0,27.1721,27.2047,27.1558,27.1558,388300.0
2013-05-07 15:45:00,33.33,33.34,33.27,33.28,831600.0,27.1639,27.1721,27.115,27.1232,831600.0
2013-05-07 15:50:00,33.29,33.32,33.29,33.3,1050000.0,27.1313,27.1558,27.1313,27.1395,1050000.0
2013-05-07 15:55:00,33.3,33.34,33.26,33.3,1750700.0,27.1395,27.1721,27.1069,27.1395,1750700.0
2013-05-08 09:30:00,33.08,33.09,32.85,32.85,3369100.0,26.9602,26.9683,26.7727,26.7727,3369100.0
2013-05-08 09:35:00,32.85,32.87,32.66,32.73,2905100.0,26.7727,26.789,26.6179,26.6749,2905100.0
2013-05-08 09:40:00,32.74,32.8,32.65,32.74,2274500.0,26.6831,26.732,26.6097,26.6831,2274500.0
2013-05-08 09:45:00,32.73,32.81,32.72,32.78,1581300.0,26.6749,26.7401,26.6668,26.7157,1581300.0
2013-05-08 09:50:00,32.79,32.81,32.72,32.73,1124500.0,26.7238,26.7401,26.6668,26.6749,1124500.0
2013-05-08 09:55:00,32.73,32.75,32.68,32.7,1666200.0,26.6749,26.6912,26.6342,26.6505,1666200.0
2013-05-08 10:00:00,32.7,32.81,32.68,32.77,1415600.0,26.6505,26.7401,26.6342,26.7075,1415600.0
2013-05-08 10:05:00,32.77,32.85,32.75,32.81,1279700.0,26.7075,26.7727,26.6912,26.7401,1279700.0
2013-05-08 10:10:00,32.82,32.95,32.81,32.91,1556500.0,26.7483,26.8542,26.7401,26.8216,1556500.0
2013-05-08 10:15:00,32.91,32.93,32.84,32.84,1076100.0,26.8216,26.8379,26.7646,26.7646,1076100.0
2013-05-08 10:20:00,32.85,32.91,32.81,32.83,1270200.0,26.7727,26.8216,26.7401,26.7564,1270200.0
2013-05-08 10:25:00,32.82,32.98,32.82,32.97,879700.0,26.7483,26.8787,26.7483,26.8705,879700.0
2013-05-08 10:30:00,32.98,32.98,32.91,32.94,496500.0,26.8787,26.8787,26.8216,26.8461,496500.0
2013-05-08 10:35:00,32.95,33.01,32.94,33.0,639800.0,26.8542,26.9031,26.8461,26.895,639800.0
2013-05-08 10:40:00,32.99,33.0,32.95,33.0,571100.0,26.8868,26.895,26.8542,26.895,571100.0
2013-05-08 10:45:00,33.0,33.05,32.98,33.04,727400.0,26.895,26.9357,26.8787,26.9276,727400.0
2013-05-08 10:50:00,33.05,33.05,32.98,33.01,514700.0,26.9357,26.9357,26.8787,26.9031,514700.0
2013-05-08 10:55:00,33.01,33.01,32.99,32.99,345700.0,26.9031,26.9031,26.8868,26.8868,345700.0
2013-05-08 11:00:00,33.0,33.0,32.96,32.98,513700.0,26.895,26.895,26.8624,26.8787,513700.0
2013-05-08 11:05:00,32.98,33.04,32.98,33.03,681600.0,26.8787,26.9276,26.8787,26.9194,681600.0
2013-05-08 11:10:00,33.03,33.04,33.0,33.0,350200.0,26.9194,26.9276,26.895,26.895,350200.0
2013-05-08 11:15:00,33.01,33.01,32.98,32.98,390600.0,26.9031,26.9031,26.8787,26.8787,390600.0
2013-05-08 11:20:00,32.99,33.0,32.97,32.98,307800.0,26.8868,26.895,26.8705,26.8787,307800.0
2013-05-08 11:25:00,32.97,33.0,32.96,32.99,390100.0,26.8705,26.895,26.8624,26.8868,390100.0
2013-05-08 11:30:00,33.0,33.0,32.99,33.0,297700.0,26.895,26.895,26.8868,26.895,297700.0
2013-05-08 11:35:00,32.99,33.0,32.99,33.0,320100.0,26.8868,26.895,26.8868,26.895,320100.0
2013-05-08 11:40:00,32.99,33.08,32.99,33.08,386600.0,26.8868,26.9602,26.8868,26.9602,386600.0
2013-05-08 11:45:00,33.08,33.11,33.07,33.1,281900.0,26.9602,26.9846,26.952,26.9765,281900.0
2013-05-08 11:50:00,33.11,33.12,33.06,33.07,330000.0,26.9846,26.9928,26.9439,26.952,330000.0
2013-05-08 11:55:00,33.06,33.14,33.06,33.11,254300.0,26.9439,27.0091,26.9439,26.9846,254300.0
2013-05-08 12:00:00,33.11,33.13,33.09,33.13,257700.0,26.9846,27.0009,26.9683,27.0009,257700.0
2013-05-08 12:05:00,33.13,33.14,33.11,33.11,268300.0,27.0009,27.0091,26.9846,26.9846,268300.0
2013-05-08 12:10:00,33.12,33.16,33.11,33.13,270800.0,26.9928,27.0254,26.9846,27.0009,270800.0
2013-05-08 12:15:00,33.13,33.15,33.12,33.15,205600.0,27.0009,27.0172,26.9928,27.0172,205600.0
2013-05-08 12:20:00,33.14,33.16,33.13,33.13,228200.0,27.0091,27.0254,27.0009,27.0009,228200.0
2013-05-08 12:25:00,33.13,33.14,33.09,33.11,424000.0,27.0009,27.0091,26.9683,26.9846,424000.0
2013-05-08 12:30:00,33.12,33.12,33.08,33.09,400500.0,26.9928,26.9928,26.9602,26.9683,400500.0
2013-05-08 12:35:00,33.1,33.11,33.09,33.09,321700.0,26.9765,26.9846,26.9683,26.9683,321700.0
2013-05-08 12:40:00,33.09,33.11,33.06,33.09,391700.0,26.9683,26.9846,26.9439,26.9683,391700.0
2013-05-08 12:45:00,33.1,33.11,33.08,33.1,177500.0,26.9765,26.9846,26.9602,26.9765,177500.0
2013-05-08 12:50:00,33.1,33.13,33.1,33.12,221600.0,26.9765,27.0009,26.9765,26.9928,221600.0
2013-05-08 12:55:00,33.13,33.13,33.1,33.1,199100.0,27.0009,27.0009,26.9765,26.9765,199100.0
2013-05-08 13:00:00,33.11,33.11,33.07,33.1,268200.0,26.9846,26.9846,26.952,26.9765,268200.0
2013-05-08 13:05:00,33.09,33.12,33.09,33.1,228900.0,26.9683,26.9928,26.9683,26.9765,228900.0
2013-05-08 13:10:00,33.1,33.15,33.1,33.12,331000.0,26.9765,27.0172,26.9765,26.9928,331000.0
2013-05-08 13:15:00,33.12,33.16,33.12,33.14,221600.0,26.9928,27.0254,26.9928,27.0091,221600.0
2013-05-08 13:20:00,33.15,33.16,33.14,33.15,154400.0,27.0172,27.0254,27.0091,27.0172,154400.0
2013-05-08 13:25:00,33.14,33.15,33.1,33.12,193000.0,27.0091,27.0172,26.9765,26.9928,193000.0
2013-05-08 13:30:00,33.12,33.17,33.12,33.16,299400.0,26.9928,27.0335,26.9928,27.0254,299400.0
2013-05-08 13:35:00,33.16,33.18,33.15,33.17,281300.0,27.0254,27.0417,27.0172,27.0335,281300.0
2013-05-08 13:40:00,33.16,33.17,33.13,33.16,169700.0,27.0254,27.0335,27.0009,27.0254,169700.0
2013-05-08 13:45:00,33.16,33.19,33.13,33.13,364700.0,27.0254,27.0498,27.0009,27.0009,364700.0
2013-05-08 13:50:00,33.13,33.16,33.1,33.16,413800.0,27.0009,27.0254,26.9765,27.0254,413800.0
2013-05-08 13:55:00,33.15,33.17,33.15,33.16,128900.0,27.0172,27.0335,27.0172,27.0254,128900.0
2013-05-08 14:00:00,33.16,33.19,33.16,33.17,256000.0,27.0254,27.0498,27.0254,27.0335,256000.0
2013-05-08 14:05:00,33.18,33.19,33.15,33.18,232300.0,27.0417,27.0498,27.0172,27.0417,232300.0
2013-05-08 14:10:00,33.17,33.19,33.17,33.18,144800.0,27.0335,27.0498,27.0335,27.0417,144800.0
2013-05-08 14:15:00,33.18,33.19,33.16,33.18,193300.0,27.0417,27.0498,27.0254,27.0417,193300.0
2013-05-08 14:20:00,33.19,33.2,33.18,33.2,177200.0,27.0498,27.058,27.0417,27.058,177200.0
2013-05-08 14:25:00,33.19,33.24,33.19,33.24,233600.0,27.0498,27.0906,27.0498,27.0906,233600.0
2013-05-08 14:30:00,33.23,33.24,33.17,33.18,249900.0,27.0824,27.0906,27.0335,27.0417,249900.0
2013-05-08 14:35:00,33.17,33.18,33.14,33.15,400800.0,27.0335,27.0417,27.0091,27.0172,400800.0
2013-05-08 14:40:00,33.14,33.15,33.1,33.1,418700.0,27.0091,27.0172,26.9765,26.9765,418700.0
2013-05-08 14:45:00,33.1,33.12,33.1,33.1,213900.0,26.9765,26.9928,26.9765,26.9765,213900.0
2013-05-08 14:50:00,33.1,33.15,33.09,33.15,276100.0,26.9765,27.0172,26.9683,27.0172,276100.0
2013-05-08 14:55:00,33.14,33.16,33.14,33.14,146900.0,27.0091,27.0254,27.0091,27.0091,146900.0
2013-05-08 15:00:00,33.15,33.15,33.11,33.12,338600.0,27.0172,27.0172,26.9846,26.9928,338600.0
2013-05-08 15:05:00,33.12,33.14,33.11,33.13,197100.0,26.9928,27.0091,26.9846,27.0009,197100.0
2013-05-08 15:10:00,33.14,33.15,33.13,33.14,246100.0,27.0091,27.0172,27.0009,27.0091,246100.0
2013-05-08 15:15:00,33.13,33.15,33.11,33.14,464100.0,27.0009,27.0172,26.9846,27.0091,464100.0
2013-05-08 15:20:00,33.14,33.16,33.1,33.12,530200.0,27.0091,27.0254,26.9765,26.9928,530200.0
2013-05-08 15:25:00,33.12,33.15,33.07,33.09,743000.0,26.9928,27.0172,26.952,26.9683,743000.0
2013-05-08 15:30:00,33.09,33.13,33.09,33.09,681000.0,26.9683,27.0009,26.9683,26.9683,681000.0
2013-05-08 15:35:00,33.09,33.12,33.09,33.11,720800.0,26.9683,26.9928,26.9683,26.9846,720800.0
2013-05-08 15:40:00,33.12,33.13,33.11,33.12,405000.0,26.9928,27.0009,26.9846,26.9928,405000.0
2013-05-08 15:45:00,33.12,33.13,33.11,33.12,635400.0,26.9928,27.0009,26.9846,26.9928,635400.0
2013-05-08 15:50:00,33.11,33.12,33.07,33.1,1353400.0,26.9846,26.9928,26.952,26.9765,1353400.0
2013-05-08 15:55:00,33.09,33.1,33.0,33.0,3047300.0,26.9683,26.9765,26.895,26.895,3047300.0
2013-05-09 09:30:00,32.85,32.98,32.71,32.73,1916600.0,26.7727,26.8787,26.6586,26.6749,1916600.0
2013-05-09 09:35:00,32.74,32.76,32.62,32.72,1520100.0,26.6831,26.6994,26.5853,26.6668,1520100.0
2013-05-09 09:40:00,32.71,32.84,32.71,32.79,695300.0,26.6586,26.7646,26.6586,26.7238,695300.0
2013-05-09 09:45:00,32.8,32.86,32.68,32.72,941700.0,26.732,26.7809,26.6342,26.6668,941700.0
2013-05-09 09:50:00,32.71,32.84,32.7,32.84,1235600.0,26.6586,26.7646,26.6505,26.7646,1235600.0
2013-05-09 09:55:00,32.84,32.88,32.8,32.88,530000.0,26.7646,26.7972,26.732,26.7972,530000.0
2013-05-09 10:00:00,32.88,32.89,32.8,32.81,515100.0,26.7972,26.8053,26.732,26.7401,515100.0
2013-05-09 10:05:00,32.81,32.85,32.73,32.74,1117200.0,26.7401,26.7727,26.6749,26.6831,1117200.0
2013-05-09 10:10:00,32.73,32.76,32.7,32.71,643200.0,26.6749,26.6994,26.6505,26.6586,643200.0
2013-05-09 10:15:00,32.71,32.73,32.63,32.68,943600.0,26.6586,26.6749,26.5934,26.6342,943600.0
2013-05-09 10:20:00,32.68,32.7,32.59,32.61,1209800.0,26.6342,26.6505,26.5608,26.5771,1209800.0
2013-05-09 10:25:00,32.62,32.69,32.59,32.62,1199100.0,26.5853,26.6423,26.5608,26.5853,1199100.0
2013-05-09 10:30:00,32.63,32.64,32.59,32.61,930900.0,26.5934,26.6016,26.5608,26.5771,930900.0
2013-05-09 10:35:00,32.61,32.69,32.6,32.68,582300.0,26.5771,26.6423,26.569,26.6342,582300.0
2013-05-09 10:40:00,32.68,32.77,32.67,32.73,612600.0,26.6342,26.7075,26.626,26.6749,612600.0
2013-05-09 10:45:00,32.73,32.79,32.72,32.79,342600.0,26.6749,26.7238,26.6668,26.7238,342600.0
2013-05-09 10:50:00,32.79,32.79,32.7,32.7,401200.0,26.7238,26.7238,26.6505,26.6505,401200.0
2013-05-09 10:55:00,32.7,32.77,32.68,32.75,442500.0,26.6505,26.7075,26.6342,26.6912,442500.0
2013-05-09 11:00:00,32.75,32.81,32.72,32.79,437400.0,26.6912,26.7401,26.6668,26.7238,437400.0
2013-05-09 11:05:00,32.8,32.8,32.74,32.76,526900.0,26.732,26.732,26.6831,26.6994,526900.0
2013-05-09 11:10:00,32.77,32.78,32.72,32.76,442700.0,26.7075,26.7157,26.6668,26.6994,442700.0
2013-05-09 11:15:00,32.77,32.77,32.73,32.74,192300.0,26.7075,26.7075,26.6749,26.6831,192300.0
2013-05-09 11:20:00,32.73,32.77,32.73,32.75,251200.0,26.6749,26.7075,26.6749,26.6912,251200.0
2013-05-09 11:25:00,32.76,32.8,32.73,32.8,421100.0,26.6994,26.732,26.6749,26.732,421100.0
2013-05-09 11:30:00,32.8,32.83,32.8,32.8,264300.0,26.732,26.7564,26.732,26.732,264300.0
2013-05-09 11:35:00,32.8,32.82,32.79,32.8,218300.0,26.732,26.7483,26.7238,26.732,218300.0
2013-05-09 11:40:00,32.8,32.83,32.8,32.81,320800.0,26.732,26.7564,26.732,26.7401,320800.0
2013-05-09 11:45:00,32.81,32.85,32.81,32.85,189900.0,26.7401,26.7727,26.7401,26.7727,189900.0
2013-05-09 11:50:00,32.85,32.85,32.81,32.85,269100.0,26.7727,26.7727,26.7401,26.7727,269100.0
2013-05-09 11:55:00,32.84,32.86,32.83,32.84,225900.0,26.7646,26.7809,26.7564,26.7646,225900.0
2013-05-09 12:00:00,32.84,32.89,32.84,32.87,205200.0,26.7646,26.8053,26.7646,26.789,205200.0
2013-05-09 12:05:00,32.86,32.87,32.81,32.85,216100.0,26.7809,26.789,26.7401,26.7727,216100.0
2013-05-09 12:10:00,32.85,32.86,32.82,32.82,164500.0,26.7727,26.7809,26.7483,26.7483,164500.0
2013-05-09 12:15:00,32.82,32.84,32.82,32.82,94400.0,26.7483,26.7646,26.7483,26.7483,94400.0
2013-05-09 12:20:00,32.83,32.83,32.79,32.83,228800.0,26.7564,26.7564,26.7238,26.7564,228800.0
2013-05-09 12:25:00,32.83,32.83,32.79,32.79,134400.0,26.7564,26.7564,26.7238,26.7238,134400.0
2013-05-09 12:30:00,32.8,32.83,32.79,32.83,99300.0,26.732,26.7564,26.7238,26.7564,99300.0
2013-05-09 12:35:00,32.83,32.83,32.82,32.83,174400.0,26.7564,26.7564,26.7483,26.7564,174400.0
2013-05-09 12:40:00,32.82,32.84,32.82,32.82,229000.0,26.7483,26.7646,26.7483,26.7483,229000.0
2013-05-09 12:45:00,32.82,32.83,32.81,32.81,111100.0,26.7483,26.7564,26.7401,26.7401,111100.0
2013-05-09 12:50:00,32.81,32.83,32.81,32.83,181500.0,26.7401,26.7564,26.7401,26.7564,181500.0
2013-05-09 12:55:00,32.83,32.88,32.82,32.88,300800.0,26.7564,26.7972,26.7483,26.7972,300800.0
2013-05-09 13:00:00,32.88,32.92,32.87,32.92,245400.0,26.7972,26.8298,26.789,26.8298,245400.0
2013-05-09 13:05:00,32.92,33.0,32.92,33.0,322500.0,26.8298,26.895,26.8298,26.895,322500.0
2013-05-09 13:10:00,32.99,33.0,32.93,32.93,335700.0,26.8868,26.895,26.8379,26.8379,335700.0
2013-05-09 13:15:00,32.93,32.94,32.91,32.93,335200.0,26.8379,26.8461,26.8216,26.8379,335200.0
2013-05-09 13:20:00,32.92,32.94,32.92,32.93,329500.0,26.8298,26.8461,26.8298,26.8379,329500.0
2013-05-09 13:25:00,32.94,32.94,32.92,32.94,240800.0,26.8461,26.8461,26.8298,26.8461,240800.0
2013-05-09 13:30:00,32.94,32.98,32.93,32.98,248900.0,26.8461,26.8787,26.8379,26.8787,248900.0
2013-05-09 13:35:00,32.98,32.98,32.93,32.94,378000.0,26.8787,26.8787,26.8379,26.8461,378000.0
2013-05-09 13:40:00,32.94,32.98,32.92,32.98,273300.0,26.8461,26.8787,26.8298,26.8787,273300.0
2013-05-09 13:45:00,32.97,33.0,32.97,32.97,320300.0,26.8705,26.895,26.8705,26.8705,320300.0
2013-05-09 13:50:00,32.97,32.98,32.91,32.91,450700.0,26.8705,26.8787,26.8216,26.8216,450700.0
2013-05-09 13:55:00,32.91,32.93,32.88,32.92,660700.0,26.8216,26.8379,26.7972,26.8298,660700.0
2013-05-09 14:00:00,32.92,32.93,32.9,32.91,208800.0,26.8298,26.8379,26.8135,26.8216,208800.0
2013-05-09 14:05:00,32.91,32.91,32.88,32.88,262000.0,26.8216,26.8216,26.7972,26.7972,262000.0
2013-05-09 14:10:00,32.88,32.89,32.87,32.88,242100.0,26.7972,26.8053,26.789,26.7972,242100.0
2013-05-09 14:15:00,32.88,32.89,32.88,32.89,292500.0,26.7972,26.8053,26.7972,26.8053,292500.0
2013-05-09 14:20:00,32.89,32.9,32.86,32.87,327900.0,26.8053,26.8135,26.7809,26.789,327900.0
2013-05-09 14:25:00,32.87,32.9,32.87,32.87,281500.0,26.789,26.8135,26.789,26.789,281500.0
2013-05-09 14:30:00,32.88,32.89,32.84,32.86,271400.0,26.7972,26.8053,26.7646,26.7809,271400.0
2013-05-09 14:35:00,32.87,32.87,32.82,32.82,544300.0,26.789,26.789,26.7483,26.7483,544300.0
2013-05-09 14:40:00,32.82,32.82,32.77,32.8,488900.0,26.7483,26.7483,26.7075,26.732,488900.0
2013-05-09 14:45:00,32.8,32.83,32.78,32.8,609600.0,26.732,26.7564,26.7157,26.732,609600.0
2013-05-09 14:50:00,32.8,32.83,32.78,32.82,650500.0,26.732,26.7564,26.7157,26.7483,650500.0
2013-05-09 14:55:00,32.83,32.83,32.77,32.77,500900.0,26.7564,26.7564,26.7075,26.7075,500900.0
2013-05-09 15:00:00,32.78,32.78,32.7,32.77,846100.0,26.7157,26.7157,26.6505,26.7075,846100.0
2013-05-09 15:05:00,32.77,32.79,32.76,32.79,345500.0,26.7075,26.7238,26.6994,26.7238,345500.0
2013-05-09 15:10:00,32.78,32.81,32.73,32.74,614100.0,26.7157,26.7401,26.6749,26.6831,614100.0
2013-05-09 15:15:00,32.73,32.76,32.71,32.75,611700.0,26.6749,26.6994,26.6586,26.6912,611700.0
2013-05-09 15:20:00,32.74,32.77,32.74,32.76,466800.0,26.6831,26.7075,26.6831,26.6994,466800.0
2013-05-09 15:25:00,32.77,32.8,32.73,32.76,507500.0,26.7075,26.732,26.6749,26.6994,507500.0
2013-05-09 15:30:00,32.75,32.79,32.74,32.76,625300.0,26.6912,26.7238,26.6831,26.6994,625300.0
2013-05-09 15:35:00,32.76,32.76,32.73,32.75,541400.0,26.6994,26.6994,26.6749,26.6912,541400.0
2013-05-09 15:40:00,32.74,32.76,32.74,32.75,416200.0,26.6831,26.6994,26.6831,26.6912,416200.0
2013-05-09 15:45:00,32.75,32.76,32.72,32.75,1050000.0,26.6912,26.6994,26.6668,26.6912,1050000.0
2013-05-09 15:50:00,32.75,32.75,32.65,32.66,1109400.0,26.6912,26.6912,26.6097,26.6179,1109400.0
2013-05-09 15:55:00,32.66,32.67,32.6,32.66,2994100.0,26.6179,26.626,26.569,26.6179,2994100.0
2013-05-10 09:30:00,32.67,32.67,32.32,32.41,1795700.0,26.626,26.626,26.3408,26.4141,1795700.0
2013-05-10 09:35:00,32.42,32.52,32.41,32.47,494700.0,26.4223,26.5038,26.4141,26.463,494700.0
2013-05-10 09:40:00,32.48,32.48,32.4,32.44,600600.0,26.4712,26.4712,26.406,26.4386,600600.0
2013-05-10 09:45:00,32.43,32.65,32.42,32.62,706700.0,26.4304,26.6097,26.4223,26.5853,706700.0
2013-05-10 09:50:00,32.62,32.62,32.54,32.55,630500.0,26.5853,26.5853,26.5201,26.5282,630500.0
2013-05-10 09:55:00,32.54,32.59,32.51,32.55,775400.0,26.5201,26.5608,26.4956,26.5282,775400.0
2013-05-10 10:00:00,32.55,32.66,32.55,32.64,612900.0,26.5282,26.6179,26.5282,26.6016,612900.0
2013-05-10 10:05:00,32.65,32.72,32.64,32.69,668900.0,26.6097,26.6668,26.6016,26.6423,668900.0
2013-05-10 10:10:00,32.68,32.72,32.6,32.62,670200.0,26.6342,26.6668,26.569,26.5853,670200.0
2013-05-10 10:15:00,32.63,32.65,32.61,32.64,592600.0,26.5934,26.6097,26.5771,26.6016,592600.0
2013-05-10 10:20:00,32.65,32.65,32.59,32.59,578500.0,26.6097,26.6097,26.5608,26.5608,578500.0
2013-05-10 10:25:00,32.59,32.62,32.56,32.6,365600.0,26.5608,26.5853,26.5364,26.569,365600.0
2013-05-10 10:30:00,32.59,32.6,32.5,32.51,638000.0,26.5608,26.569,26.4875,26.4956,638000.0
2013-05-10 10:35:00,32.52,32.56,32.48,32.51,859900.0,26.5038,26.5364,26.4712,26.4956,859900.0
2013-05-10 10:40:00,32.52,32.57,32.49,32.56,461900.0,26.5038,26.5445,26.4793,26.5364,461900.0
2013-05-10 10:45:00,32.55,32.57,32.53,32.55,439700.0,26.5282,26.5445,26.5119,26.5282,439700.0
2013-05-10 10:50:00,32.55,32.57,32.53,32.56,323000.0,26.5282,26.5445,26.5119,26.5364,323000.0
2013-05-10 10:55:00,32.56,32.66,32.56,32.62,390400.0,26.5364,26.6179,26.5364,26.5853,390400.0
2013-05-10 11:00:00,32.62,32.64,32.56,32.59,383500.0,26.5853,26.6016,26.5364,26.5608,383500.0
2013-05-10 11:05:00,32.6,32.63,32.59,32.59,335100.0,26.569,26.5934,26.5608,26.5608,335100.0
2013-05-10 11:10:00,32.59,32.64,32.59,32.61,298300.0,26.5608,26.6016,26.5608,26.5771,298300.0
2013-05-10 11:15:00,32.61,32.63,32.6,32.61,258300.0,26.5771,26.5934,26.569,26.5771,258300.0
2013-05-10 11:20:00,32.61,32.62,32.55,32.56,531200.0,26.5771,26.5853,26.5282,26.5364,531200.0
2013-05-10 11:25:00,32.56,32.59,32.55,32.59,345800.0,26.5364,26.5608,26.5282,26.5608,345800.0
2013-05-10 11:30:00,32.59,32.61,32.57,32.59,404700.0,26.5608,26.5771,26.5445,26.5608,404700.0
2013-05-10 11:35:00,32.6,32.61,32.58,32.59,483700.0,26.569,26.5771,26.5527,26.5608,483700.0
2013-05-10 11:40:00,32.59,32.61,32.56,32.56,392300.0,26.5608,26.5771,26.5364,26.5364,392300.0
2013-05-10 11:45:00,32.57,32.59,32.52,32.53,300100.0,26.5445,26.5608,26.5038,26.5119,300100.0
2013-05-10 11:50:00,32.52,32.55,32.51,32.55,690800.0,26.5038,26.5282,26.4956,26.5282,690800.0
2013-05-10 11:55:00,32.55,32.6,32.52,32.56,522700.0,26.5282,26.569,26.5038,26.5364,522700.0
2013-05-10 12:00:00,32.56,32.58,32.54,32.55,394500.0,26.5364,26.5527,26.5201,26.5282,394500.0
2013-05-10 12:05:00,32.55,32.57,32.55,32.56,188400.0,26.5282,26.5445,26.5282,26.5364,188400.0
2013-05-10 12:10:00,32.56,32.63,32.56,32.63,272200.0,26.5364,26.5934,26.5364,26.5934,272200.0
2013-05-10 12:15:00,32.63,32.64,32.6,32.61,403700.0,26.5934,26.6016,26.569,26.5771,403700.0
2013-05-10 12:20:00,32.61,32.62,32.59,32.6,237800.0,26.5771,26.5853,26.5608,26.569,237800.0
2013-05-10 12:25:00,32.6,32.62,32.6,32.61,135900.0,26.569,26.5853,26.569,26.5771,135900.0
2013-05-10 12:30:00,32.6,32.62,32.59,32.6,225300.0,26.569,26.5853,26.5608,26.569,225300.0
2013-05-10 12:35:00,32.6,32.62,32.59,32.59,182300.0,26.569,26.5853,26.5608,26.5608,182300.0
2013-05-10 12:40:00,32.59,32.62,32.59,32.61,212200.0,26.5608,26.5853,26.5608,26.5771,212200.0
2013-05-10 12:45:00,32.61,32.63,32.57,32.58,233100.0,26.5771,26.5934,26.5445,26.5527,233100.0
2013-05-10 12:50:00,32.58,32.62,32.58,32.6,229500.0,26.5527,26.5853,26.5527,26.569,229500.0
2013-05-10 12:55:00,32.6,32.61,32.59,32.59,134900.0,26.569,26.5771,26.5608,26.5608,134900.0
2013-05-10 13:00:00,32.6,32.62,32.59,32.6,179500.0,26.569,26.5853,26.5608,26.569,179500.0
2013-05-10 13:05:00,32.6,32.64,32.6,32.62,228800.0,26.569,26.6016,26.569,26.5853,228800.0
2013-05-10 13:10:00,32.61,32.63,32.6,32.62,185900.0,26.5771,26.5934,26.569,26.5853,185900.0
2013-05-10 13:15:00,32.63,32.63,32.6,32.62,157500.0,26.5934,26.5934,26.569,26.5853,157500.0
2013-05-10 13:20:00,32.62,32.63,32.61,32.63,104500.0,26.5853,26.5934,26.5771,26.5934,104500.0
2013-05-10 13:25:00,32.62,32.64,32.61,32.62,278200.0,26.5853,26.6016,26.5771,26.5853,278200.0
2013-05-10 13:30:00,32.63,32.65,32.63,32.64,214200.0,26.5934,26.6097,26.5934,26.6016,214200.0
2013-05-10 13:35:00,32.63,32.64,32.6,32.62,254300.0,26.5934,26.6016,26.569,26.5853,254300.0
2013-05-10 13:40:00,32.61,32.62,32.6,32.6,181000.0,26.5771,26.5853,26.569,26.569,181000.0
2013-05-10 13:45:00,32.61,32.64,32.59,32.62,289700.0,26.5771,26.6016,26.5608,26.5853,289700.0
2013-05-10 13:50:00,32.62,32.64,32.62,32.63,146000.0,26.5853,26.6016,26.5853,26.5934,146000.0
2013-05-10 13:55:00,32.63,32.64,32.61,32.63,145500.0,26.5934,26.6016,26.5771,26.5934,145500.0
2013-05-10 14:00:00,32.63,32.64,32.62,32.63,138500.0,26.5934,26.6016,26.5853,26.5934,138500.0
2013-05-10 14:05:00,32.63,32.65,32.62,32.65,291500.0,26.5934,26.6097,26.5853,26.6097,291500.0
2013-05-10 14:10:00,32.65,32.65,32.63,32.64,176600.0,26.6097,26.6097,26.5934,26.6016,176600.0
2013-05-10 14:15:00,32.63,32.64,32.63,32.63,204600.0,26.5934,26.6016,26.5934,26.5934,204600.0
2013-05-10 14:20:00,32.63,32.65,32.62,32.63,171700.0,26.5934,26.6097,26.5853,26.5934,171700.0
2013-05-10 14:25:00,32.62,32.64,32.61,32.63,286400.0,26.5853,26.6016,26.5771,26.5934,286400.0
2013-05-10 14:30:00,32.62,32.65,32.62,32.63,203400.0,26.5853,26.6097,26.5853,26.5934,203400.0
2013-05-10 14:35:00,32.63,32.64,32.59,32.6,382400.0,26.5934,26.6016,26.5608,26.569,382400.0
2013-05-10 14:40:00,32.59,32.61,32.59,32.61,173300.0,26.5608,26.5771,26.5608,26.5771,173300.0
2013-05-10 14:45:00,32.61,32.62,32.6,32.6,156400.0,26.5771,26.5853,26.569,26.569,156400.0
2013-05-10 14:50:00,32.6,32.62,32.6,32.61,214400.0,26.569,26.5853,26.569,26.5771,214400.0
2013-05-10 14:55:00,32.62,32.62,32.58,32.6,220500.0,26.5853,26.5853,26.5527,26.569,220500.0
2013-05-10 15:00:00,32.6,32.6,32.57,32.59,255500.0,26.569,26.569,26.5445,26.5608,255500.0
2013-05-10 15:05:00,32.58,32.6,32.57,32.6,217800.0,26.5527,26.569,26.5445,26.569,217800.0
2013-05-10 15:10:00,32.59,32.64,32.59,32.62,392500.0,26.5608,26.6016,26.5608,26.5853,392500.0
2013-05-10 15:15:00,32.62,32.63,32.61,32.61,303000.0,26.5853,26.5934,26.5771,26.5771,303000.0
2013-05-10 15:20:00,32.61,32.65,32.61,32.63,373300.0,26.5771,26.6097,26.5771,26.5934,373300.0
2013-05-10 15:25:00,32.63,32.64,32.61,32.63,240500.0,26.5934,26.6016,26.5771,26.5934,240500.0
2013-05-10 15:30:00,32.63,32.63,32.6,32.62,452900.0,26.5934,26.5934,26.569,26.5853,452900.0
2013-05-10 15:35:00,32.62,32.62,32.59,32.6,364700.0,26.5853,26.5853,26.5608,26.569,364700.0
2013-05-10 15:40:00,32.59,32.62,32.59,32.61,705100.0,26.5608,26.5853,26.5608,26.5771,705100.0
2013-05-10 15:45:00,32.61,32.64,32.61,32.63,568500.0,26.5771,26.6016,26.5771,26.5934,568500.0
2013-05-10 15:50:00,32.64,32.68,32.63,32.67,1305700.0,26.6016,26.6342,26.5934,26.626,1305700.0
2013-05-10 15:55:00,32.68,32.69,32.66,32.69,2012700.0,26.6342,26.6423,26.6179,26.6423,2012700.0
2013-05-13 09:30:00,32.56,32.73,32.55,32.73,1254000.0,26.5364,26.6749,26.5282,26.6749,1254000.0
2013-05-13 09:35:00,32.73,32.77,32.71,32.75,492300.0,26.6749,26.7075,26.6586,26.6912,492300.0
2013-05-13 09:40:00,32.75,32.82,32.73,32.8,987800.0,26.6912,26.7483,26.6749,26.732,987800.0
2013-05-13 09:45:00,32.8,32.9,32.8,32.86,474500.0,26.732,26.8135,26.732,26.7809,474500.0
2013-05-13 09:50:00,32.86,32.87,32.77,32.77,544700.0,26.7809,26.789,26.7075,26.7075,544700.0
2013-05-13 09:55:00,32.77,32.82,32.75,32.8,392900.0,26.7075,26.7483,26.6912,26.732,392900.0
2013-05-13 10:00:00,32.79,32.8,32.71,32.73,1134800.0,26.7238,26.732,26.6586,26.6749,1134800.0
2013-05-13 10:05:00,32.73,32.79,32.71,32.76,321300.0,26.6749,26.7238,26.6586,26.6994,321300.0
2013-05-13 10:10:00,32.76,32.9,32.75,32.85,712100.0,26.6994,26.8135,26.6912,26.7727,712100.0
2013-05-13 10:15:00,32.86,32.86,32.8,32.86,508300.0,26.7809,26.7809,26.732,26.7809,508300.0
2013-05-13 10:20:00,32.85,32.86,32.78,32.78,366900.0,26.7727,26.7809,26.7157,26.7157,366900.0
2013-05-13 10:25:00,32.78,32.81,32.77,32.8,387000.0,26.7157,26.7401,26.7075,26.732,387000.0
2013-05-13 10:30:00,32.79,32.81,32.77,32.79,358600.0,26.7238,26.7401,26.7075,26.7238,358600.0
2013-05-13 10:35:00,32.79,32.82,32.79,32.8,198200.0,26.7238,26.7483,26.7238,26.732,198200.0
2013-05-13 10:40:00,32.79,32.8,32.77,32.79,293900.0,26.7238,26.732,26.7075,26.7238,293900.0
2013-05-13 10:45:00,32.79,32.85,32.77,32.85,485200.0,26.7238,26.7727,26.7075,26.7727,485200.0
2013-05-13 10:50:00,32.84,32.86,32.78,32.82,445200.0,26.7646,26.7809,26.7157,26.7483,445200.0
2013-05-13 10:55:00,32.82,32.82,32.75,32.76,368700.0,26.7483,26.7483,26.6912,26.6994,368700.0
2013-05-13 11:00:00,32.75,32.76,32.72,32.73,349200.0,26.6912,26.6994,26.6668,26.6749,349200.0
2013-05-13 11:05:00,32.72,32.73,32.68,32.71,469700.0,26.6668,26.6749,26.6342,26.6586,469700.0
2013-05-13 11:10:00,32.7,32.75,32.7,32.72,302200.0,26.6505,26.6912,26.6505,26.6668,302200.0
2013-05-13 11:15:00,32.72,32.78,32.71,32.72,276000.0,26.6668,26.7157,26.6586,26.6668,276000.0
2013-05-13 11:20:00,32.72,32.74,32.69,32.72,243300.0,26.6668,26.6831,26.6423,26.6668,243300.0
2013-05-13 11:25:00,32.72,32.75,32.71,32.75,348400.0,26.6668,26.6912,26.6586,26.6912,348400.0
2013-05-13 11:30:00,32.75,32.75,32.72,32.73,120700.0,26.6912,26.6912,26.6668,26.6749,120700.0
2013-05-13 11:35:00,32.72,32.75,32.72,32.72,136200.0,26.6668,26.6912,26.6668,26.6668,136200.0
2013-05-13 11:40:00,32.72,32.75,32.69,32.74,360700.0,26.6668,26.6912,26.6423,26.6831,360700.0
2013-05-13 11:45:00,32.73,32.8,32.73,32.78,462300.0,26.6749,26.732,26.6749,26.7157,462300.0
2013-05-13 11:50:00,32.78,32.81,32.75,32.75,240300.0,26.7157,26.7401,26.6912,26.6912,240300.0
2013-05-13 11:55:00,32.75,32.77,32.73,32.76,157100.0,26.6912,26.7075,26.6749,26.6994,157100.0
2013-05-13 12:00:00,32.77,32.77,32.75,32.75,79700.0,26.7075,26.7075,26.6912,26.6912,79700.0
2013-05-13 12:05:00,32.76,32.77,32.74,32.74,176200.0,26.6994,26.7075,26.6831,26.6831,176200.0
2013-05-13 12:10:00,32.75,32.75,32.74,32.74,58200.0,26.6912,26.6912,26.6831,26.6831,58200.0
2013-05-13 12:15:00,32.75,32.75,32.73,32.73,187500.0,26.6912,26.6912,26.6749,26.6749,187500.0
2013-05-13 12:20:00,32.73,32.77,32.73,32.75,202000.0,26.6749,26.7075,26.6749,26.6912,202000.0
2013-05-13 12:25:00,32.74,32.78,32.74,32.76,224000.0,26.6831,26.7157,26.6831,26.6994,224000.0
2013-05-13 12:30:00,32.77,32.79,32.77,32.79,189800.0,26.7075,26.7238,26.7075,26.7238,189800.0
2013-05-13 12:35:00,32.79,32.81,32.79,32.79,217100.0,26.7238,26.7401,26.7238,26.7238,217100.0
2013-05-13 12:40:00,32.79,32.81,32.78,32.81,131000.0,26.7238,26.7401,26.7157,26.7401,131000.0
2013-05-13 12:45:00,32.81,32.81,32.78,32.79,140000.0,26.7401,26.7401,26.7157,26.7238,140000.0
2013-05-13 12:50:00,32.78,32.79,32.76,32.76,106400.0,26.7157,26.7238,26.6994,26.6994,106400.0
2013-05-13 12:55:00,32.76,32.77,32.74,32.75,126400.0,26.6994,26.7075,26.6831,26.6912,126400.0
2013-05-13 13:00:00,32.75,32.76,32.74,32.75,128400.0,26.6912,26.6994,26.6831,26.6912,128400.0
2013-05-13 13:05:00,32.75,32.76,32.75,32.75,76700.0,26.6912,26.6994,26.6912,26.6912,76700.0
2013-05-13 13:10:00,32.75,32.76,32.75,32.76,47400.0,26.6912,26.6994,26.6912,26.6994,47400.0
2013-05-13 13:15:00,32.76,32.77,32.75,32.76,228300.0,26.6994,26.7075,26.6912,26.6994,228300.0
2013-05-13 13:20:00,32.77,32.77,32.75,32.76,227600.0,26.7075,26.7075,26.6912,26.6994,227600.0
2013-05-13 13:25:00,32.75,32.76,32.74,32.75,596400.0,26.6912,26.6994,26.6831,26.6912,596400.0
2013-05-13 13:30:00,32.74,32.76,32.71,32.74,623900.0,26.6831,26.6994,26.6586,26.6831,623900.0
2013-05-13 13:35:00,32.73,32.75,32.72,32.72,123700.0,26.6749,26.6912,26.6668,26.6668,123700.0
2013-05-13 13:40:00,32.72,32.74,32.71,32.73,162500.0,26.6668,26.6831,26.6586,26.6749,162500.0
2013-05-13 13:45:00,32.73,32.74,32.71,32.73,243000.0,26.6749,26.6831,26.6586,26.6749,243000.0
2013-05-13 13:50:00,32.73,32.76,32.72,32.76,192700.0,26.6749,26.6994,26.6668,26.6994,192700.0
2013-05-13 13:55:00,32.77,32.77,32.75,32.76,144800.0,26.7075,26.7075,26.6912,26.6994,144800.0
2013-05-13 14:00:00,32.75,32.77,32.74,32.77,260300.0,26.6912,26.7075,26.6831,26.7075,260300.0
2013-05-13 14:05:00,32.77,32.77,32.75,32.76,78600.0,26.7075,26.7075,26.6912,26.6994,78600.0
2013-05-13 14:10:00,32.76,32.79,32.75,32.76,255800.0,26.6994,26.7238,26.6912,26.6994,255800.0
2013-05-13 14:15:00,32.76,32.79,32.76,32.78,138700.0,26.6994,26.7238,26.6994,26.7157,138700.0
2013-05-13 14:20:00,32.78,32.82,32.78,32.8,195900.0,26.7157,26.7483,26.7157,26.732,195900.0
2013-05-13 14:25:00,32.81,32.81,32.8,32.8,128200.0,26.7401,26.7401,26.732,26.732,128200.0
2013-05-13 14:30:00,32.8,32.88,32.8,32.88,644200.0,26.732,26.7972,26.732,26.7972,644200.0
2013-05-13 14:35:00,32.88,32.91,32.86,32.9,538500.0,26.7972,26.8216,26.7809,26.8135,538500.0
2013-05-13 14:40:00,32.9,32.97,32.9,32.94,947500.0,26.8135,26.8705,26.8135,26.8461,947500.0
2013-05-13 14:45:00,32.95,32.95,32.91,32.93,275700.0,26.8542,26.8542,26.8216,26.8379,275700.0
2013-05-13 14:50:00,32.94,32.95,32.92,32.94,333600.0,26.8461,26.8542,26.8298,26.8461,333600.0
2013-05-13 14:55:00,32.93,32.95,32.92,32.94,235300.0,26.8379,26.8542,26.8298,26.8461,235300.0
2013-05-13 15:00:00,32.94,32.97,32.93,32.95,401100.0,26.8461,26.8705,26.8379,26.8542,401100.0
2013-05-13 15:05:00,32.95,32.95,32.92,32.92,333400.0,26.8542,26.8542,26.8298,26.8298,333400.0
2013-05-13 15:10:00,32.92,32.92,32.87,32.91,618900.0,26.8298,26.8298,26.789,26.8216,618900.0
2013-05-13 15:15:00,32.9,32.91,32.88,32.91,386400.0,26.8135,26.8216,26.7972,26.8216,386400.0
2013-05-13 15:20:00,32.91,32.91,32.87,32.89,635500.0,26.8216,26.8216,26.789,26.8053,635500.0
2013-05-13 15:25:00,32.88,32.91,32.88,32.9,250800.0,26.7972,26.8216,26.7972,26.8135,250800.0
2013-05-13 15:30:00,32.91,32.97,32.9,32.95,726300.0,26.8216,26.8705,26.8135,26.8542,726300.0
2013-05-13 15:35:00,32.94,32.98,32.94,32.98,303800.0,26.8461,26.8787,26.8461,26.8787,303800.0
2013-05-13 15:40:00,32.98,32.99,32.97,32.98,571200.0,26.8787,26.8868,26.8705,26.8787,571200.0
2013-05-13 15:45:00,32.97,33.0,32.97,32.99,719900.0,26.8705,26.895,26.8705,26.8868,719900.0
2013-05-13 15:50:00,33.0,33.01,32.93,33.0,2827100.0,26.895,26.9031,26.8379,26.895,2827100.0
2013-05-13 15:55:00,33.0,33.07,32.99,33.06,2178300.0,26.895,26.952,26.8868,26.9439,2178300.0
2013-05-14 09:30:00,32.86,32.91,32.8,32.85,973700.0,26.9646,27.0056,26.9154,26.9564,973700.0
2013-05-14 09:35:00,32.85,33.04,32.84,33.02,1194800.0,26.9564,27.1123,26.9482,27.0959,1194800.0
2013-05-14 09:40:00,33.02,33.06,32.99,33.05,645500.0,27.0959,27.1287,27.0713,27.1205,645500.0
2013-05-14 09:45:00,33.06,33.2,33.02,33.19,1036700.0,27.1287,27.2436,27.0959,27.2354,1036700.0
2013-05-14 09:50:00,33.19,33.34,33.19,33.25,1409900.0,27.2354,27.3585,27.2354,27.2846,1409900.0
2013-05-14 09:55:00,33.24,33.25,33.11,33.13,723900.0,27.2764,27.2846,27.1697,27.1862,723900.0
2013-05-14 10:00:00,33.13,33.14,33.08,33.13,568400.0,27.1862,27.1944,27.1451,27.1862,568400.0
2013-05-14 10:05:00,33.13,33.14,33.09,33.1,752900.0,27.1862,27.1944,27.1533,27.1615,752900.0
2013-05-14 10:10:00,33.11,33.11,33.01,33.01,542600.0,27.1697,27.1697,27.0877,27.0877,542600.0
2013-05-14 10:15:00,33.01,33.08,33.01,33.06,728800.0,27.0877,27.1451,27.0877,27.1287,728800.0
2013-05-14 10:20:00,33.05,33.09,33.05,33.06,676900.0,27.1205,27.1533,27.1205,27.1287,676900.0
2013-05-14 10:25:00,33.06,33.09,33.05,33.06,1114200.0,27.1287,27.1533,27.1205,27.1287,1114200.0
2013-05-14 10:30:00,33.07,33.07,33.04,33.05,754800.0,27.1369,27.1369,27.1123,27.1205,754800.0
2013-05-14 10:35:00,33.05,33.09,33.04,33.08,575400.0,27.1205,27.1533,27.1123,27.1451,575400.0
2013-05-14 10:40:00,33.08,33.14,33.08,33.13,530800.0,27.1451,27.1944,27.1451,27.1862,530800.0
2013-05-14 10:45:00,33.13,33.15,33.05,33.07,826400.0,27.1862,27.2026,27.1205,27.1369,826400.0
2013-05-14 10:50:00,33.07,33.1,33.05,33.09,460600.0,27.1369,27.1615,27.1205,27.1533,460600.0
2013-05-14 10:55:00,33.09,33.1,33.05,33.08,479500.0,27.1533,27.1615,27.1205,27.1451,479500.0
2013-05-14 11:00:00,33.09,33.14,33.08,33.09,691600.0,27.1533,27.1944,27.1451,27.1533,691600.0
2013-05-14 11:05:00,33.09,33.22,33.09,33.2,557100.0,27.1533,27.26,27.1533,27.2436,557100.0
2013-05-14 11:10:00,33.2,33.21,33.12,33.12,560800.0,27.2436,27.2518,27.1779,27.1779,560800.0
2013-05-14 11:15:00,33.13,33.15,33.11,33.15,339800.0,27.1862,27.2026,27.1697,27.2026,339800.0
2013-05-14 11:20:00,33.14,33.22,33.14,33.2,632600.0,27.1944,27.26,27.1944,27.2436,632600.0
2013-05-14 11:25:00,33.2,33.2,33.14,33.16,522900.0,27.2436,27.2436,27.1944,27.2108,522900.0
2013-05-14 11:30:00,33.16,33.16,33.09,33.12,492600.0,27.2108,27.2108,27.1533,27.1779,492600.0
2013-05-14 11:35:00,33.13,33.14,33.09,33.1,345300.0,27.1862,27.1944,27.1533,27.1615,345300.0
2013-05-14 11:40:00,33.1,33.13,33.07,33.08,312500.0,27.1615,27.1862,27.1369,27.1451,312500.0
2013-05-14 11:45:00,33.08,33.13,33.08,33.09,245800.0,27.1451,27.1862,27.1451,27.1533,245800.0
2013-05-14 11:50:00,33.09,33.11,33.08,33.11,192600.0,27.1533,27.1697,27.1451,27.1697,192600.0
2013-05-14 11:55:00,33.11,33.15,33.1,33.15,217800.0,27.1697,27.2026,27.1615,27.2026,217800.0
2013-05-14 12:00:00,33.15,33.18,33.14,33.18,235200.0,27.2026,27.2272,27.1944,27.2272,235200.0
2013-05-14 12:05:00,33.17,33.22,33.17,33.2,293300.0,27.219,27.26,27.219,27.2436,293300.0
2013-05-14 12:10:00,33.21,33.25,33.2,33.24,359100.0,27.2518,27.2846,27.2436,27.2764,359100.0
2013-05-14 12:15:00,33.23,33.35,33.22,33.35,809600.0,27.2682,27.3667,27.26,27.3667,809600.0
2013-05-14 12:20:00,33.34,33.36,33.24,33.24,711400.0,27.3585,27.3749,27.2764,27.2764,711400.0
2013-05-14 12:25:00,33.24,33.27,33.22,33.26,286100.0,27.2764,27.301,27.26,27.2928,286100.0
2013-05-14 12:30:00,33.25,33.27,33.22,33.23,300000.0,27.2846,27.301,27.26,27.2682,300000.0
2013-05-14 12:35:00,33.23,33.27,33.19,33.26,462600.0,27.2682,27.301,27.2354,27.2928,462600.0
2013-05-14 12:40:00,33.26,33.28,33.25,33.26,239200.0,27.2928,27.3092,27.2846,27.2928,239200.0
2013-05-14 12:45:00,33.26,33.26,33.19,33.22,238600.0,27.2928,27.2928,27.2354,27.26,238600.0
2013-05-14 12:50:00,33.22,33.22,33.2,33.2,405200.0,27.26,27.26,27.2436,27.2436,405200.0
2013-05-14 12:55:00,33.21,33.22,33.18,33.18,301300.0,27.2518,27.26,27.2272,27.2272,301300.0
2013-05-14 13:00:00,33.18,33.19,33.15,33.17,290900.0,27.2272,27.2354,27.2026,27.219,290900.0
2013-05-14 13:05:00,33.17,33.19,33.16,33.18,224700.0,27.219,27.2354,27.2108,27.2272,224700.0
2013-05-14 13:10:00,33.19,33.23,33.18,33.18,647800.0,27.2354,27.2682,27.2272,27.2272,647800.0
2013-05-14 13:15:00,33.18,33.25,33.16,33.25,529500.0,27.2272,27.2846,27.2108,27.2846,529500.0
2013-05-14 13:20:00,33.25,33.28,33.22,33.25,277100.0,27.2846,27.3092,27.26,27.2846,277100.0
2013-05-14 13:25:00,33.24,33.25,33.21,33.24,135800.0,27.2764,27.2846,27.2518,27.2764,135800.0
2013-05-14 13:30:00,33.23,33.28,33.23,33.28,369900.0,27.2682,27.3092,27.2682,27.3092,369900.0
2013-05-14 13:35:00,33.28,33.33,33.27,33.33,420300.0,27.3092,27.3503,27.301,27.3503,420300.0
2013-05-14 13:40:00,33.33,33.34,33.28,33.34,759500.0,27.3503,27.3585,27.3092,27.3585,759500.0
2013-05-14 13:45:00,33.33,33.34,33.3,33.3,246800.0,27.3503,27.3585,27.3257,27.3257,246800.0
2013-05-14 13:50:00,33.3,33.31,33.22,33.23,270200.0,27.3257,27.3339,27.26,27.2682,270200.0
2013-05-14 13:55:00,33.23,33.24,33.19,33.23,334800.0,27.2682,27.2764,27.2354,27.2682,334800.0
2013-05-14 14:00:00,33.22,33.23,33.2,33.21,247200.0,27.26,27.2682,27.2436,27.2518,247200.0
2013-05-14 14:05:00,33.2,33.23,33.19,33.22,343900.0,27.2436,27.2682,27.2354,27.26,343900.0
2013-05-14 14:10:00,33.22,33.25,33.21,33.24,147700.0,27.26,27.2846,27.2518,27.2764,147700.0
2013-05-14 14:15:00,33.23,33.26,33.23,33.23,232800.0,27.2682,27.2928,27.2682,27.2682,232800.0
2013-05-14 14:20:00,33.23,33.24,33.2,33.22,337600.0,27.2682,27.2764,27.2436,27.26,337600.0
2013-05-14 14:25:00,33.22,33.27,33.21,33.26,272300.0,27.26,27.301,27.2518,27.2928,272300.0
2013-05-14 14:30:00,33.27,33.28,33.21,33.21,453300.0,27.301,27.3092,27.2518,27.2518,453300.0
2013-05-14 14:35:00,33.21,33.29,33.2,33.29,398900.0,27.2518,27.3174,27.2436,27.3174,398900.0
2013-05-14 14:40:00,33.29,33.3,33.24,33.25,335700.0,27.3174,27.3257,27.2764,27.2846,335700.0
2013-05-14 14:45:00,33.25,33.25,33.24,33.24,118700.0,27.2846,27.2846,27.2764,27.2764,118700.0
2013-05-14 14:50:00,33.24,33.25,33.17,33.19,414200.0,27.2764,27.2846,27.219,27.2354,414200.0
2013-05-14 14:55:00,33.19,33.2,33.18,33.2,111400.0,27.2354,27.2436,27.2272,27.2436,111400.0
2013-05-14 15:00:00,33.2,33.21,33.18,33.21,431600.0,27.2436,27.2518,27.2272,27.2518,431600.0
2013-05-14 15:05:00,33.21,33.24,33.2,33.24,203000.0,27.2518,27.2764,27.2436,27.2764,203000.0
2013-05-14 15:10:00,33.23,33.24,33.22,33.24,256000.0,27.2682,27.2764,27.26,27.2764,256000.0
2013-05-14 15:15:00,33.23,33.24,33.23,33.23,171800.0,27.2682,27.2764,27.2682,27.2682,171800.0
2013-05-14 15:20:00,33.23,33.24,33.2,33.22,374900.0,27.2682,27.2764,27.2436,27.26,374900.0
2013-05-14 15:25:00,33.22,33.27,33.21,33.25,392600.0,27.26,27.301,27.2518,27.2846,392600.0
2013-05-14 15:30:00,33.25,33.34,33.25,33.33,624700.0,27.2846,27.3585,27.2846,27.3503,624700.0
2013-05-14 15:35:00,33.33,33.43,33.32,33.42,1330800.0,27.3503,27.4323,27.3421,27.4241,1330800.0
2013-05-14 15:40:00,33.42,33.44,33.38,33.4,1384400.0,27.4241,27.4405,27.3913,27.4077,1384400.0
2013-05-14 15:45:00,33.4,33.5,33.39,33.5,1382600.0,27.4077,27.4898,27.3995,27.4898,1382600.0
2013-05-14 15:50:00,33.49,33.5,33.43,33.48,2691000.0,27.4816,27.4898,27.4323,27.4734,2691000.0
2013-05-14 15:55:00,33.48,33.53,33.44,33.52,3271600.0,27.4734,27.5144,27.4405,27.5062,3271600.0
2013-05-15 09:30:00,33.46,33.5,33.43,33.49,951500.0,27.4569,27.4898,27.4323,27.4816,951500.0
2013-05-15 09:35:00,33.49,33.59,33.48,33.57,871600.0,27.4816,27.5636,27.4734,27.5472,871600.0
2013-05-15 09:40:00,33.57,33.59,33.54,33.59,731000.0,27.5472,27.5636,27.5226,27.5636,731000.0
2013-05-15 09:45:00,33.58,33.65,33.58,33.63,813500.0,27.5554,27.6129,27.5554,27.5964,813500.0
2013-05-15 09:50:00,33.63,33.72,33.62,33.71,699700.0,27.5964,27.6703,27.5882,27.6621,699700.0
2013-05-15 09:55:00,33.71,33.76,33.71,33.73,587900.0,27.6621,27.7031,27.6621,27.6785,587900.0
2013-05-15 10:00:00,33.72,33.73,33.64,33.69,409200.0,27.6703,27.6785,27.6047,27.6457,409200.0
2013-05-15 10:05:00,33.7,33.76,33.68,33.73,794900.0,27.6539,27.7031,27.6375,27.6785,794900.0
2013-05-15 10:10:00,33.73,33.75,33.7,33.75,477900.0,27.6785,27.6949,27.6539,27.6949,477900.0
2013-05-15 10:15:00,33.75,33.75,33.66,33.7,491700.0,27.6949,27.6949,27.6211,27.6539,491700.0
2013-05-15 10:20:00,33.71,33.74,33.64,33.65,510900.0,27.6621,27.6867,27.6047,27.6129,510900.0
2013-05-15 10:25:00,33.64,33.68,33.62,33.66,615000.0,27.6047,27.6375,27.5882,27.6211,615000.0
2013-05-15 10:30:00,33.66,33.68,33.65,33.68,230000.0,27.6211,27.6375,27.6129,27.6375,230000.0
2013-05-15 10:35:00,33.68,33.72,33.67,33.71,432200.0,27.6375,27.6703,27.6293,27.6621,432200.0
2013-05-15 10:40:00,33.72,33.74,33.69,33.7,456300.0,27.6703,27.6867,27.6457,27.6539,456300.0
2013-05-15 10:45:00,33.71,33.73,33.67,33.67,527400.0,27.6621,27.6785,27.6293,27.6293,527400.0
2013-05-15 10:50:00,33.67,33.69,33.66,33.67,451300.0,27.6293,27.6457,27.6211,27.6293,451300.0
2013-05-15 10:55:00,33.66,33.7,33.64,33.69,757400.0,27.6211,27.6539,27.6047,27.6457,757400.0
2013-05-15 11:00:00,33.69,33.77,33.68,33.72,709500.0,27.6457,27.7113,27.6375,27.6703,709500.0
2013-05-15 11:05:00,33.72,33.73,33.69,33.72,489100.0,27.6703,27.6785,27.6457,27.6703,489100.0
2013-05-15 11:10:00,33.73,33.75,33.71,33.75,273500.0,27.6785,27.6949,27.6621,27.6949,273500.0
2013-05-15 11:15:00,33.75,33.77,33.71,33.72,381700.0,27.6949,27.7113,27.6621,27.6703,381700.0
2013-05-15 11:20:00,33.73,33.75,33.7,33.72,412000.0,27.6785,27.6949,27.6539,27.6703,412000.0
2013-05-15 11:25:00,33.72,33.72,33.67,33.69,351600.0,27.6703,27.6703,27.6293,27.6457,351600.0
2013-05-15 11:30:00,33.68,33.7,33.67,33.69,295100.0,27.6375,27.6539,27.6293,27.6457,295100.0
2013-05-15 11:35:00,33.69,33.73,33.67,33.71,391200.0,27.6457,27.6785,27.6293,27.6621,391200.0
2013-05-15 11:40:00,33.71,33.71,33.66,33.66,245800.0,27.6621,27.6621,27.6211,27.6211,245800.0
2013-05-15 11:45:00,33.66,33.66,33.64,33.65,357200.0,27.6211,27.6211,27.6047,27.6129,357200.0
2013-05-15 11:50:00,33.65,33.7,33.64,33.67,424900.0,27.6129,27.6539,27.6047,27.6293,424900.0
2013-05-15 11:55:00,33.67,33.68,33.65,33.66,392500.0,27.6293,27.6375,27.6129,27.6211,392500.0
2013-05-15 12:00:00,33.67,33.7,33.66,33.69,225700.0,27.6293,27.6539,27.6211,27.6457,225700.0
2013-05-15 12:05:00,33.7,33.74,33.69,33.72,310700.0,27.6539,27.6867,27.6457,27.6703,310700.0
2013-05-15 12:10:00,33.73,33.73,33.7,33.72,201400.0,27.6785,27.6785,27.6539,27.6703,201400.0
2013-05-15 12:15:00,33.72,33.72,33.68,33.69,469200.0,27.6703,27.6703,27.6375,27.6457,469200.0
2013-05-15 12:20:00,33.7,33.71,33.68,33.69,475200.0,27.6539,27.6621,27.6375,27.6457,475200.0
2013-05-15 12:25:00,33.69,33.7,33.68,33.68,550000.0,27.6457,27.6539,27.6375,27.6375,550000.0
2013-05-15 12:30:00,33.69,33.69,33.68,33.69,247900.0,27.6457,27.6457,27.6375,27.6457,247900.0
2013-05-15 12:35:00,33.68,33.71,33.68,33.69,701400.0,27.6375,27.6621,27.6375,27.6457,701400.0
2013-05-15 12:40:00,33.69,33.72,33.66,33.67,383300.0,27.6457,27.6703,27.6211,27.6293,383300.0
2013-05-15 12:45:00,33.66,33.7,33.66,33.68,332800.0,27.6211,27.6539,27.6211,27.6375,332800.0
2013-05-15 12:50:00,33.68,33.69,33.66,33.68,284100.0,27.6375,27.6457,27.6211,27.6375,284100.0
2013-05-15 12:55:00,33.69,33.73,33.68,33.71,559900.0,27.6457,27.6785,27.6375,27.6621,559900.0
2013-05-15 13:00:00,33.71,33.74,33.7,33.7,268100.0,27.6621,27.6867,27.6539,27.6539,268100.0
2013-05-15 13:05:00,33.7,33.71,33.68,33.69,417100.0,27.6539,27.6621,27.6375,27.6457,417100.0
2013-05-15 13:10:00,33.69,33.71,33.68,33.71,178400.0,27.6457,27.6621,27.6375,27.6621,178400.0
2013-05-15 13:15:00,33.7,33.71,33.68,33.7,142800.0,27.6539,27.6621,27.6375,27.6539,142800.0
2013-05-15 13:20:00,33.69,33.7,33.67,33.68,325400.0,27.6457,27.6539,27.6293,27.6375,325400.0
2013-05-15 13:25:00,33.68,33.7,33.66,33.66,499900.0,27.6375,27.6539,27.6211,27.6211,499900.0
2013-05-15 13:30:00,33.66,33.67,33.65,33.66,162700.0,27.6211,27.6293,27.6129,27.6211,162700.0
2013-05-15 13:35:00,33.67,33.69,33.66,33.66,483000.0,27.6293,27.6457,27.6211,27.6211,483000.0
2013-05-15 13:40:00,33.66,33.67,33.64,33.65,191400.0,27.6211,27.6293,27.6047,27.6129,191400.0
2013-05-15 13:45:00,33.64,33.67,33.64,33.65,317700.0,27.6047,27.6293,27.6047,27.6129,317700.0
2013-05-15 13:50:00,33.66,33.68,33.65,33.67,521700.0,27.6211,27.6375,27.6129,27.6293,521700.0
2013-05-15 13:55:00,33.67,33.68,33.65,33.65,463400.0,27.6293,27.6375,27.6129,27.6129,463400.0
2013-05-15 14:00:00,33.65,33.7,33.65,33.7,481400.0,27.6129,27.6539,27.6129,27.6539,481400.0
2013-05-15 14:05:00,33.7,33.71,33.68,33.7,255400.0,27.6539,27.6621,27.6375,27.6539,255400.0
2013-05-15 14:10:00,33.7,33.71,33.67,33.68,279900.0,27.6539,27.6621,27.6293,27.6375,279900.0
2013-05-15 14:15:00,33.68,33.69,33.64,33.64,188300.0,27.6375,27.6457,27.6047,27.6047,188300.0
2013-05-15 14:20:00,33.65,33.66,33.61,33.61,612400.0,27.6129,27.6211,27.58,27.58,612400.0
2013-05-15 14:25:00,33.61,33.66,33.58,33.61,671300.0,27.58,27.6211,27.5554,27.58,671300.0
2013-05-15 14:30:00,33.61,33.66,33.61,33.65,410300.0,27.58,27.6211,27.58,27.6129,410300.0
2013-05-15 14:35:00,33.65,33.66,33.61,33.65,395400.0,27.6129,27.6211,27.58,27.6129,395400.0
2013-05-15 14:40:00,33.66,33.7,33.64,33.65,376400.0,27.6211,27.6539,27.6047,27.6129,376400.0
2013-05-15 14:45:00,33.65,33.68,33.62,33.67,390700.0,27.6129,27.6375,27.5882,27.6293,390700.0
2013-05-15 14:50:00,33.66,33.66,33.61,33.66,408000.0,27.6211,27.6211,27.58,27.6211,408000.0
2013-05-15 14:55:00,33.66,33.69,33.64,33.68,431400.0,27.6211,27.6457,27.6047,27.6375,431400.0
2013-05-15 15:00:00,33.68,33.68,33.62,33.63,291800.0,27.6375,27.6375,27.5882,27.5964,291800.0
2013-05-15 15:05:00,33.63,33.7,33.63,33.69,468300.0,27.5964,27.6539,27.5964,27.6457,468300.0
2013-05-15 15:10:00,33.7,33.81,33.69,33.76,1325300.0,27.6539,27.7442,27.6457,27.7031,1325300.0
2013-05-15 15:15:00,33.77,33.79,33.73,33.73,359800.0,27.7113,27.7277,27.6785,27.6785,359800.0
2013-05-15 15:20:00,33.73,33.77,33.71,33.75,427900.0,27.6785,27.7113,27.6621,27.6949,427900.0
2013-05-15 15:25:00,33.76,33.81,33.74,33.77,432900.0,27.7031,27.7442,27.6867,27.7113,432900.0
2013-05-15 15:30:00,33.77,33.79,33.74,33.77,540700.0,27.7113,27.7277,27.6867,27.7113,540700.0
2013-05-15 15:35:00,33.77,33.85,33.75,33.84,767200.0,27.7113,27.777,27.6949,27.7688,767200.0
2013-05-15 15:40:00,33.84,33.87,33.83,33.83,562400.0,27.7688,27.7934,27.7606,27.7606,562400.0
2013-05-15 15:45:00,33.83,33.9,33.82,33.87,925700.0,27.7606,27.818,27.7524,27.7934,925700.0
2013-05-15 15:50:00,33.87,33.88,33.77,33.81,1350900.0,27.7934,27.8016,27.7113,27.7442,1350900.0
2013-05-15 15:55:00,33.81,33.86,33.8,33.86,1839400.0,27.7442,27.7852,27.7359,27.7852,1839400.0
2013-05-16 09:30:00,33.58,33.9,33.55,33.85,1632700.0,27.5554,27.818,27.5308,27.777,1632700.0
2013-05-16 09:35:00,33.85,33.95,33.84,33.94,777200.0,27.777,27.859,27.7688,27.8508,777200.0
2013-05-16 09:40:00,33.94,33.99,33.94,33.98,1361800.0,27.8508,27.8919,27.8508,27.8837,1361800.0
2013-05-16 09:45:00,33.98,34.07,33.97,34.07,2843500.0,27.8837,27.9575,27.8754,27.9575,2843500.0
2013-05-16 09:50:00,34.08,34.1,34.02,34.05,1150500.0,27.9657,27.9821,27.9165,27.9411,1150500.0
2013-05-16 09:55:00,34.05,34.1,34.02,34.1,762900.0,27.9411,27.9821,27.9165,27.9821,762900.0
2013-05-16 10:00:00,34.09,34.09,34.01,34.05,753800.0,27.9739,27.9739,27.9083,27.9411,753800.0
2013-05-16 10:05:00,34.06,34.09,33.95,33.96,961900.0,27.9493,27.9739,27.859,27.8672,961900.0
2013-05-16 10:10:00,33.97,34.04,33.95,34.02,842700.0,27.8754,27.9329,27.859,27.9165,842700.0
2013-05-16 10:15:00,34.03,34.06,34.0,34.05,576600.0,27.9247,27.9493,27.9001,27.9411,576600.0
2013-05-16 10:20:00,34.06,34.09,34.03,34.05,756100.0,27.9493,27.9739,27.9247,27.9411,756100.0
2013-05-16 10:25:00,34.05,34.08,34.04,34.05,509500.0,27.9411,27.9657,27.9329,27.9411,509500.0
2013-05-16 10:30:00,34.06,34.09,34.05,34.07,624600.0,27.9493,27.9739,27.9411,27.9575,624600.0
2013-05-16 10:35:00,34.08,34.14,34.07,34.14,464400.0,27.9657,28.0149,27.9575,28.0149,464400.0
2013-05-16 10:40:00,34.13,34.13,34.05,34.05,440600.0,28.0067,28.0067,27.9411,27.9411,440600.0
2013-05-16 10:45:00,34.05,34.07,34.04,34.05,607400.0,27.9411,27.9575,27.9329,27.9411,607400.0
2013-05-16 10:50:00,34.05,34.07,34.03,34.06,316700.0,27.9411,27.9575,27.9247,27.9493,316700.0
2013-05-16 10:55:00,34.06,34.07,34.02,34.03,332500.0,27.9493,27.9575,27.9165,27.9247,332500.0
2013-05-16 11:00:00,34.04,34.06,34.03,34.05,518700.0,27.9329,27.9493,27.9247,27.9411,518700.0
2013-05-16 11:05:00,34.05,34.06,34.03,34.03,451200.0,27.9411,27.9493,27.9247,27.9247,451200.0
2013-05-16 11:10:00,34.03,34.06,34.03,34.05,1042300.0,27.9247,27.9493,27.9247,27.9411,1042300.0
2013-05-16 11:15:00,34.05,34.11,34.02,34.04,841000.0,27.9411,27.9903,27.9165,27.9329,841000.0
2013-05-16 11:20:00,34.03,34.06,34.02,34.06,479700.0,27.9247,27.9493,27.9165,27.9493,479700.0
2013-05-16 11:25:00,34.06,34.07,34.05,34.07,265200.0,27.9493,27.9575,27.9411,27.9575,265200.0
2013-05-16 11:30:00,34.06,34.12,34.06,34.08,775900.0,27.9493,27.9985,27.9493,27.9657,775900.0
2013-05-16 11:35:00,34.08,34.13,34.08,34.12,259400.0,27.9657,28.0067,27.9657,27.9985,259400.0
2013-05-16 11:40:00,34.13,34.13,34.05,34.08,364000.0,28.0067,28.0067,27.9411,27.9657,364000.0
2013-05-16 11:45:00,34.08,34.1,34.07,34.07,172800.0,27.9657,27.9821,27.9575,27.9575,172800.0
2013-05-16 11:50:00,34.07,34.08,34.05,34.07,264000.0,27.9575,27.9657,27.9411,27.9575,264000.0
2013-05-16 11:55:00,34.07,34.09,34.06,34.08,277100.0,27.9575,27.9739,27.9493,27.9657,277100.0
2013-05-16 12:00:00,34.08,34.08,34.05,34.05,243500.0,27.9657,27.9657,27.9411,27.9411,243500.0
2013-05-16 12:05:00,34.05,34.08,34.05,34.07,751600.0,27.9411,27.9657,27.9411,27.9575,751600.0
2013-05-16 12:10:00,34.07,34.1,34.06,34.1,220700.0,27.9575,27.9821,27.9493,27.9821,220700.0
2013-05-16 12:15:00,34.09,34.14,34.08,34.13,517500.0,27.9739,28.0149,27.9657,28.0067,517500.0
2013-05-16 12:20:00,34.12,34.13,34.09,34.09,327200.0,27.9985,28.0067,27.9739,27.9739,327200.0
2013-05-16 12:25:00,34.1,34.1,34.07,34.1,345000.0,27.9821,27.9821,27.9575,27.9821,345000.0
2013-05-16 12:30:00,34.09,34.11,34.08,34.1,359500.0,27.9739,27.9903,27.9657,27.9821,359500.0
2013-05-16 12:35:00,34.09,34.1,34.06,34.07,451000.0,27.9739,27.9821,27.9493,27.9575,451000.0
2013-05-16 12:40:00,34.07,34.08,34.06,34.07,186400.0,27.9575,27.9657,27.9493,27.9575,186400.0
2013-05-16 12:45:00,34.08,34.08,34.06,34.08,191200.0,27.9657,27.9657,27.9493,27.9657,191200.0
2013-05-16 12:50:00,34.08,34.08,34.06,34.06,279300.0,27.9657,27.9657,27.9493,27.9493,279300.0
2013-05-16 12:55:00,34.07,34.09,34.06,34.08,171000.0,27.9575,27.9739,27.9493,27.9657,171000.0
2013-05-16 13:00:00,34.09,34.09,34.05,34.05,208700.0,27.9739,27.9739,27.9411,27.9411,208700.0
2013-05-16 13:05:00,34.05,34.06,34.03,34.05,499900.0,27.9411,27.9493,27.9247,27.9411,499900.0
2013-05-16 13:10:00,34.05,34.07,34.05,34.07,166700.0,27.9411,27.9575,27.9411,27.9575,166700.0
2013-05-16 13:15:00,34.07,34.07,34.06,34.07,215000.0,27.9575,27.9575,27.9493,27.9575,215000.0
2013-05-16 13:20:00,34.07,34.07,34.04,34.05,801900.0,27.9575,27.9575,27.9329,27.9411,801900.0
2013-05-16 13:25:00,34.05,34.07,34.03,34.07,459800.0,27.9411,27.9575,27.9247,27.9575,459800.0
2013-05-16 13:30:00,34.06,34.07,34.06,34.07,157300.0,27.9493,27.9575,27.9493,27.9575,157300.0
2013-05-16 13:35:00,34.07,34.07,34.06,34.07,429300.0,27.9575,27.9575,27.9493,27.9575,429300.0
2013-05-16 13:40:00,34.07,34.07,34.04,34.05,375900.0,27.9575,27.9575,27.9329,27.9411,375900.0
2013-05-16 13:45:00,34.04,34.05,34.03,34.03,351000.0,27.9329,27.9411,27.9247,27.9247,351000.0
2013-05-16 13:50:00,34.04,34.04,34.02,34.02,671400.0,27.9329,27.9329,27.9165,27.9165,671400.0
2013-05-16 13:55:00,34.03,34.05,34.02,34.05,526100.0,27.9247,27.9411,27.9165,27.9411,526100.0
2013-05-16 14:00:00,34.05,34.07,34.04,34.06,328500.0,27.9411,27.9575,27.9329,27.9493,328500.0
2013-05-16 14:05:00,34.07,34.08,34.06,34.06,247700.0,27.9575,27.9657,27.9493,27.9493,247700.0
2013-05-16 14:10:00,34.07,34.15,34.06,34.12,859700.0,27.9575,28.0232,27.9493,27.9985,859700.0
2013-05-16 14:15:00,34.11,34.12,34.08,34.08,284300.0,27.9903,27.9985,27.9657,27.9657,284300.0
2013-05-16 14:20:00,34.09,34.1,34.06,34.09,724300.0,27.9739,27.9821,27.9493,27.9739,724300.0
2013-05-16 14:25:00,34.09,34.1,34.07,34.1,410100.0,27.9739,27.9821,27.9575,27.9821,410100.0
2013-05-16 14:30:00,34.09,34.1,34.06,34.06,293900.0,27.9739,27.9821,27.9493,27.9493,293900.0
2013-05-16 14:35:00,34.07,34.08,34.06,34.08,269900.0,27.9575,27.9657,27.9493,27.9657,269900.0
2013-05-16 14:40:00,34.07,34.08,34.04,34.05,578600.0,27.9575,27.9657,27.9329,27.9411,578600.0
2013-05-16 14:45:00,34.05,34.09,34.05,34.08,530200.0,27.9411,27.9739,27.9411,27.9657,530200.0
2013-05-16 14:50:00,34.08,34.08,34.05,34.05,309600.0,27.9657,27.9657,27.9411,27.9411,309600.0
2013-05-16 14:55:00,34.05,34.08,34.05,34.07,604900.0,27.9411,27.9657,27.9411,27.9575,604900.0
2013-05-16 15:00:00,34.07,34.09,34.05,34.07,480200.0,27.9575,27.9739,27.9411,27.9575,480200.0
2013-05-16 15:05:00,34.08,34.1,34.06,34.09,450100.0,27.9657,27.9821,27.9493,27.9739,450100.0
2013-05-16 15:10:00,34.08,34.09,34.05,34.08,531500.0,27.9657,27.9739,27.9411,27.9657,531500.0
2013-05-16 15:15:00,34.08,34.08,34.06,34.06,512600.0,27.9657,27.9657,27.9493,27.9493,512600.0
2013-05-16 15:20:00,34.07,34.08,34.05,34.06,1324400.0,27.9575,27.9657,27.9411,27.9493,1324400.0
2013-05-16 15:25:00,34.07,34.08,34.05,34.06,599300.0,27.9575,27.9657,27.9411,27.9493,599300.0
2013-05-16 15:30:00,34.07,34.07,34.02,34.06,1043300.0,27.9575,27.9575,27.9165,27.9493,1043300.0
2013-05-16 15:35:00,34.06,34.07,34.03,34.05,1052500.0,27.9493,27.9575,27.9247,27.9411,1052500.0
2013-05-16 15:40:00,34.05,34.09,34.05,34.09,1870400.0,27.9411,27.9739,27.9411,27.9739,1870400.0
2013-05-16 15:45:00,34.08,34.09,34.05,34.08,1101100.0,27.9657,27.9739,27.9411,27.9657,1101100.0
2013-05-16 15:50:00,34.08,34.09,34.07,34.07,1146500.0,27.9657,27.9739,27.9575,27.9575,1146500.0
2013-05-16 15:55:00,34.07,34.11,34.03,34.09,3516500.0,27.9575,27.9903,27.9247,27.9739,3516500.0
2013-05-17 09:30:00,34.13,34.2,34.1,34.19,6762600.0,28.0067,28.0642,27.9821,28.056,6762600.0
2013-05-17 09:35:00,34.18,34.3,34.18,34.26,1270500.0,28.0478,28.1462,28.0478,28.1134,1270500.0
2013-05-17 09:40:00,34.25,34.3,34.23,34.24,1325000.0,28.1052,28.1462,28.0888,28.097,1325000.0
2013-05-17 09:45:00,34.25,34.25,34.14,34.14,664000.0,28.1052,28.1052,28.0149,28.0149,664000.0
2013-05-17 09:50:00,34.15,34.25,34.12,34.24,543500.0,28.0232,28.1052,27.9985,28.097,543500.0
2013-05-17 09:55:00,34.24,34.25,34.17,34.18,333400.0,28.097,28.1052,28.0396,28.0478,333400.0
2013-05-17 10:00:00,34.18,34.27,34.17,34.25,695900.0,28.0478,28.1216,28.0396,28.1052,695900.0
2013-05-17 10:05:00,34.25,34.29,34.23,34.27,399000.0,28.1052,28.138,28.0888,28.1216,399000.0
2013-05-17 10:10:00,34.27,34.29,34.23,34.28,304200.0,28.1216,28.138,28.0888,28.1298,304200.0
2013-05-17 10:15:00,34.27,34.3,34.25,34.3,351500.0,28.1216,28.1462,28.1052,28.1462,351500.0
2013-05-17 10:20:00,34.3,34.31,34.28,34.28,366600.0,28.1462,28.1544,28.1298,28.1298,366600.0
2013-05-17 10:25:00,34.29,34.31,34.25,34.31,759300.0,28.138,28.1544,28.1052,28.1544,759300.0
2013-05-17 10:30:00,34.31,34.34,34.28,34.3,399500.0,28.1544,28.1791,28.1298,28.1462,399500.0
2013-05-17 10:35:00,34.31,34.34,34.3,34.34,487300.0,28.1544,28.1791,28.1462,28.1791,487300.0
2013-05-17 10:40:00,34.34,34.37,34.33,34.37,645900.0,28.1791,28.2037,28.1709,28.2037,645900.0
2013-05-17 10:45:00,34.36,34.37,34.34,34.34,276700.0,28.1955,28.2037,28.1791,28.1791,276700.0
2013-05-17 10:50:00,34.34,34.35,34.28,34.32,446300.0,28.1791,28.1873,28.1298,28.1627,446300.0
2013-05-17 10:55:00,34.32,34.37,34.31,34.36,1790100.0,28.1627,28.2037,28.1544,28.1955,1790100.0
2013-05-17 11:00:00,34.35,34.39,34.34,34.37,556300.0,28.1873,28.2201,28.1791,28.2037,556300.0
2013-05-17 11:05:00,34.37,34.38,34.34,34.36,534600.0,28.2037,28.2119,28.1791,28.1955,534600.0
2013-05-17 11:10:00,34.35,34.36,34.25,34.33,817600.0,28.1873,28.1955,28.1052,28.1709,817600.0
2013-05-17 11:15:00,34.33,34.36,34.33,34.35,374200.0,28.1709,28.1955,28.1709,28.1873,374200.0
2013-05-17 11:20:00,34.35,34.38,34.34,34.38,305600.0,28.1873,28.2119,28.1791,28.2119,305600.0
2013-05-17 11:25:00,34.38,34.38,34.33,34.35,469400.0,28.2119,28.2119,28.1709,28.1873,469400.0
2013-05-17 11:30:00,34.35,34.38,34.34,34.36,240900.0,28.1873,28.2119,28.1791,28.1955,240900.0
2013-05-17 11:35:00,34.36,34.37,34.33,34.34,457500.0,28.1955,28.2037,28.1709,28.1791,457500.0
2013-05-17 11:40:00,34.34,34.35,34.31,34.32,131800.0,28.1791,28.1873,28.1544,28.1627,131800.0
2013-05-17 11:45:00,34.32,34.33,34.3,34.31,203000.0,28.1627,28.1709,28.1462,28.1544,203000.0
2013-05-17 11:50:00,34.31,34.34,34.31,34.34,211500.0,28.1544,28.1791,28.1544,28.1791,211500.0
2013-05-17 11:55:00,34.34,34.37,34.33,34.34,244600.0,28.1791,28.2037,28.1709,28.1791,244600.0
2013-05-17 12:00:00,34.34,34.36,34.34,34.35,175700.0,28.1791,28.1955,28.1791,28.1873,175700.0
2013-05-17 12:05:00,34.36,34.36,34.34,34.36,237000.0,28.1955,28.1955,28.1791,28.1955,237000.0
2013-05-17 12:10:00,34.35,34.37,34.35,34.37,251500.0,28.1873,28.2037,28.1873,28.2037,251500.0
2013-05-17 12:15:00,34.36,34.37,34.34,34.36,285600.0,28.1955,28.2037,28.1791,28.1955,285600.0
2013-05-17 12:20:00,34.35,34.37,34.35,34.37,235000.0,28.1873,28.2037,28.1873,28.2037,235000.0
2013-05-17 12:25:00,34.37,34.38,34.35,34.35,229400.0,28.2037,28.2119,28.1873,28.1873,229400.0
2013-05-17 12:30:00,34.35,34.36,34.33,34.36,215300.0,28.1873,28.1955,28.1709,28.1955,215300.0
2013-05-17 12:35:00,34.36,34.36,34.34,34.36,142700.0,28.1955,28.1955,28.1791,28.1955,142700.0
2013-05-17 12:40:00,34.35,34.36,34.34,34.35,560100.0,28.1873,28.1955,28.1791,28.1873,560100.0
2013-05-17 12:45:00,34.34,34.35,34.34,34.34,71800.0,28.1791,28.1873,28.1791,28.1791,71800.0
2013-05-17 12:50:00,34.34,34.35,34.32,34.34,265600.0,28.1791,28.1873,28.1627,28.1791,265600.0
2013-05-17 12:55:00,34.34,34.35,34.33,34.34,109800.0,28.1791,28.1873,28.1709,28.1791,109800.0
2013-05-17 13:00:00,34.35,34.35,34.32,34.32,254600.0,28.1873,28.1873,28.1627,28.1627,254600.0
2013-05-17 13:05:00,34.32,34.35,34.3,34.3,364700.0,28.1627,28.1873,28.1462,28.1462,364700.0
2013-05-17 13:10:00,34.3,34.32,34.28,34.3,235400.0,28.1462,28.1627,28.1298,28.1462,235400.0
2013-05-17 13:15:00,34.3,34.32,34.29,34.3,287100.0,28.1462,28.1627,28.138,28.1462,287100.0
2013-05-17 13:20:00,34.31,34.35,34.3,34.33,314200.0,28.1544,28.1873,28.1462,28.1709,314200.0
2013-05-17 13:25:00,34.34,34.36,34.33,34.35,1383700.0,28.1791,28.1955,28.1709,28.1873,1383700.0
2013-05-17 13:30:00,34.34,34.36,34.34,34.35,578100.0,28.1791,28.1955,28.1791,28.1873,578100.0
2013-05-17 13:35:00,34.35,34.37,34.34,34.36,800800.0,28.1873,28.2037,28.1791,28.1955,800800.0
2013-05-17 13:40:00,34.36,34.37,34.35,34.35,351700.0,28.1955,28.2037,28.1873,28.1873,351700.0
2013-05-17 13:45:00,34.35,34.36,34.34,34.36,225200.0,28.1873,28.1955,28.1791,28.1955,225200.0
2013-05-17 13:50:00,34.35,34.36,34.34,34.36,94700.0,28.1873,28.1955,28.1791,28.1955,94700.0
2013-05-17 13:55:00,34.36,34.37,34.35,34.37,1185500.0,28.1955,28.2037,28.1873,28.2037,1185500.0
2013-05-17 14:00:00,34.37,34.38,34.36,34.36,166300.0,28.2037,28.2119,28.1955,28.1955,166300.0
2013-05-17 14:05:00,34.36,34.39,34.35,34.38,302200.0,28.1955,28.2201,28.1873,28.2119,302200.0
2013-05-17 14:10:00,34.38,34.43,34.38,34.41,862900.0,28.2119,28.2529,28.2119,28.2365,862900.0
2013-05-17 14:15:00,34.41,34.46,34.4,34.44,368700.0,28.2365,28.2775,28.2283,28.2611,368700.0
2013-05-17 14:20:00,34.44,34.47,34.43,34.47,279400.0,28.2611,28.2857,28.2529,28.2857,279400.0
2013-05-17 14:25:00,34.47,34.5,34.47,34.48,558400.0,28.2857,28.3104,28.2857,28.2939,558400.0
2013-05-17 14:30:00,34.48,34.49,34.46,34.48,313100.0,28.2939,28.3022,28.2775,28.2939,313100.0
2013-05-17 14:35:00,34.48,34.49,34.43,34.45,490100.0,28.2939,28.3022,28.2529,28.2693,490100.0
2013-05-17 14:40:00,34.45,34.46,34.43,34.45,361700.0,28.2693,28.2775,28.2529,28.2693,361700.0
2013-05-17 14:45:00,34.45,34.48,34.44,34.47,1146500.0,28.2693,28.2939,28.2611,28.2857,1146500.0
2013-05-17 14:50:00,34.46,34.49,34.46,34.49,391100.0,28.2775,28.3022,28.2775,28.3022,391100.0
2013-05-17 14:55:00,34.48,34.54,34.48,34.54,1887000.0,28.2939,28.3432,28.2939,28.3432,1887000.0
2013-05-17 15:00:00,34.54,34.64,34.53,34.61,1129600.0,28.3432,28.4252,28.335,28.4006,1129600.0
2013-05-17 15:05:00,34.61,34.64,34.58,34.61,547200.0,28.4006,28.4252,28.376,28.4006,547200.0
2013-05-17 15:10:00,34.61,34.7,34.6,34.66,913800.0,28.4006,28.4745,28.3924,28.4417,913800.0
2013-05-17 15:15:00,34.65,34.66,34.62,34.64,466200.0,28.4334,28.4417,28.4088,28.4252,466200.0
2013-05-17 15:20:00,34.64,34.67,34.6,34.66,573200.0,28.4252,28.4499,28.3924,28.4417,573200.0
2013-05-17 15:25:00,34.68,34.76,34.67,34.72,1003600.0,28.4581,28.5237,28.4499,28.4909,1003600.0
2013-05-17 15:30:00,34.71,34.76,34.7,34.74,779300.0,28.4827,28.5237,28.4745,28.5073,779300.0
2013-05-17 15:35:00,34.74,34.76,34.7,34.7,560900.0,28.5073,28.5237,28.4745,28.4745,560900.0
2013-05-17 15:40:00,34.71,34.72,34.7,34.7,548300.0,28.4827,28.4909,28.4745,28.4745,548300.0
2013-05-17 15:45:00,34.7,34.75,34.7,34.73,1697300.0,28.4745,28.5155,28.4745,28.4991,1697300.0
2013-05-17 15:50:00,34.75,34.8,34.74,34.77,2240200.0,28.5155,28.5565,28.5073,28.5319,2240200.0
2013-05-17 15:55:00,34.77,34.87,34.75,34.87,4439400.0,28.5319,28.614,28.5155,28.614,4439400.0
2013-05-20 09:30:00,34.73,34.84,34.68,34.83,1756500.0,28.4991,28.5894,28.4581,28.5812,1756500.0
2013-05-20 09:35:00,34.83,34.87,34.73,34.79,1011300.0,28.5812,28.614,28.4991,28.5483,1011300.0
2013-05-20 09:40:00,34.79,34.8,34.73,34.76,735100.0,28.5483,28.5565,28.4991,28.5237,735100.0
2013-05-20 09:45:00,34.75,34.79,34.7,34.74,481000.0,28.5155,28.5483,28.4745,28.5073,481000.0
2013-05-20 09:50:00,34.74,34.78,34.73,34.77,640200.0,28.5073,28.5401,28.4991,28.5319,640200.0
2013-05-20 09:55:00,34.76,34.79,34.71,34.74,644500.0,28.5237,28.5483,28.4827,28.5073,644500.0
2013-05-20 10:00:00,34.74,34.84,34.74,34.82,831100.0,28.5073,28.5894,28.5073,28.5729,831100.0
2013-05-20 10:05:00,34.82,34.9,34.82,34.9,953100.0,28.5729,28.6386,28.5729,28.6386,953100.0
2013-05-20 10:10:00,34.89,34.95,34.89,34.95,836500.0,28.6304,28.6796,28.6304,28.6796,836500.0
2013-05-20 10:15:00,34.94,34.98,34.93,34.95,921800.0,28.6714,28.7042,28.6632,28.6796,921800.0
2013-05-20 10:20:00,34.95,34.98,34.9,34.93,461100.0,28.6796,28.7042,28.6386,28.6632,461100.0
2013-05-20 10:25:00,34.93,34.94,34.89,34.9,370900.0,28.6632,28.6714,28.6304,28.6386,370900.0
2013-05-20 10:30:00,34.89,34.91,34.83,34.83,413000.0,28.6304,28.6468,28.5812,28.5812,413000.0
2013-05-20 10:35:00,34.83,34.86,34.82,34.85,538000.0,28.5812,28.6058,28.5729,28.5976,538000.0
2013-05-20 10:40:00,34.86,34.95,34.86,34.95,521500.0,28.6058,28.6796,28.6058,28.6796,521500.0
2013-05-20 10:45:00,34.95,34.95,34.91,34.91,514700.0,28.6796,28.6796,28.6468,28.6468,514700.0
2013-05-20 10:50:00,34.91,34.92,34.87,34.9,448200.0,28.6468,28.655,28.614,28.6386,448200.0
2013-05-20 10:55:00,34.91,34.91,34.86,34.89,353900.0,28.6468,28.6468,28.6058,28.6304,353900.0
2013-05-20 11:00:00,34.89,34.92,34.88,34.88,449400.0,28.6304,28.655,28.6222,28.6222,449400.0
2013-05-20 11:05:00,34.88,34.91,34.87,34.9,531200.0,28.6222,28.6468,28.614,28.6386,531200.0
2013-05-20 11:10:00,34.89,34.9,34.87,34.9,313800.0,28.6304,28.6386,28.614,28.6386,313800.0
2013-05-20 11:15:00,34.9,34.94,34.89,34.93,371000.0,28.6386,28.6714,28.6304,28.6632,371000.0
2013-05-20 11:20:00,34.94,34.94,34.89,34.93,453600.0,28.6714,28.6714,28.6304,28.6632,453600.0
2013-05-20 11:25:00,34.94,34.94,34.91,34.94,330900.0,28.6714,28.6714,28.6468,28.6714,330900.0
2013-05-20 11:30:00,34.93,34.96,34.92,34.95,427600.0,28.6632,28.6878,28.655,28.6796,427600.0
2013-05-20 11:35:00,34.95,34.97,34.92,34.96,490500.0,28.6796,28.696,28.655,28.6878,490500.0
2013-05-20 11:40:00,34.96,34.97,34.91,34.94,401900.0,28.6878,28.696,28.6468,28.6714,401900.0
2013-05-20 11:45:00,34.95,34.97,34.94,34.95,370500.0,28.6796,28.696,28.6714,28.6796,370500.0
2013-05-20 11:50:00,34.95,34.96,34.92,34.94,323600.0,28.6796,28.6878,28.655,28.6714,323600.0
2013-05-20 11:55:00,34.94,34.97,34.94,34.96,423300.0,28.6714,28.696,28.6714,28.6878,423300.0
2013-05-20 12:00:00,34.97,34.97,34.94,34.95,319800.0,28.696,28.696,28.6714,28.6796,319800.0
2013-05-20 12:05:00,34.95,34.96,34.93,34.94,180800.0,28.6796,28.6878,28.6632,28.6714,180800.0
2013-05-20 12:10:00,34.95,34.96,34.94,34.96,189300.0,28.6796,28.6878,28.6714,28.6878,189300.0
2013-05-20 12:15:00,34.96,34.96,34.93,34.94,358600.0,28.6878,28.6878,28.6632,28.6714,358600.0
2013-05-20 12:20:00,34.94,34.96,34.93,34.96,456200.0,28.6714,28.6878,28.6632,28.6878,456200.0
2013-05-20 12:25:00,34.96,34.97,34.94,34.94,168200.0,28.6878,28.696,28.6714,28.6714,168200.0
2013-05-20 12:30:00,34.95,34.96,34.93,34.96,369400.0,28.6796,28.6878,28.6632,28.6878,369400.0
2013-05-20 12:35:00,34.96,34.97,34.94,34.94,565300.0,28.6878,28.696,28.6714,28.6714,565300.0
2013-05-20 12:40:00,34.94,34.95,34.93,34.95,278800.0,28.6714,28.6796,28.6632,28.6796,278800.0
2013-05-20 12:45:00,34.94,34.95,34.89,34.9,628500.0,28.6714,28.6796,28.6304,28.6386,628500.0
2013-05-20 12:50:00,34.89,34.92,34.89,34.92,213700.0,28.6304,28.655,28.6304,28.655,213700.0
2013-05-20 12:55:00,34.91,34.92,34.89,34.91,256200.0,28.6468,28.655,28.6304,28.6468,256200.0
2013-05-20 13:00:00,34.91,34.92,34.89,34.91,366700.0,28.6468,28.655,28.6304,28.6468,366700.0
2013-05-20 13:05:00,34.91,34.92,34.91,34.91,49800.0,28.6468,28.655,28.6468,28.6468,49800.0
2013-05-20 13:10:00,34.91,34.92,34.9,34.91,210300.0,28.6468,28.655,28.6386,28.6468,210300.0
2013-05-20 13:15:00,34.91,34.92,34.87,34.89,793400.0,28.6468,28.655,28.614,28.6304,793400.0
2013-05-20 13:20:00,34.9,34.91,34.85,34.85,632700.0,28.6386,28.6468,28.5976,28.5976,632700.0
2013-05-20 13:25:00,34.85,34.87,34.82,34.86,286500.0,28.5976,28.614,28.5729,28.6058,286500.0
2013-05-20 13:30:00,34.85,34.88,34.83,34.88,308200.0,28.5976,28.6222,28.5812,28.6222,308200.0
2013-05-20 13:35:00,34.88,34.89,34.86,34.87,331600.0,28.6222,28.6304,28.6058,28.614,331600.0
2013-05-20 13:40:00,34.87,34.88,34.84,34.84,462300.0,28.614,28.6222,28.5894,28.5894,462300.0
2013-05-20 13:45:00,34.84,34.9,34.84,34.88,300800.0,28.5894,28.6386,28.5894,28.6222,300800.0
2013-05-20 13:50:00,34.88,34.9,34.86,34.89,272500.0,28.6222,28.6386,28.6058,28.6304,272500.0
2013-05-20 13:55:00,34.88,34.91,34.86,34.89,706500.0,28.6222,28.6468,28.6058,28.6304,706500.0
2013-05-20 14:00:00,34.9,34.91,34.88,34.9,698900.0,28.6386,28.6468,28.6222,28.6386,698900.0
2013-05-20 14:05:00,34.91,34.92,34.87,34.9,266500.0,28.6468,28.655,28.614,28.6386,266500.0
2013-05-20 14:10:00,34.9,34.91,34.89,34.9,273400.0,28.6386,28.6468,28.6304,28.6386,273400.0
2013-05-20 14:15:00,34.9,34.91,34.88,34.88,272000.0,28.6386,28.6468,28.6222,28.6222,272000.0
2013-05-20 14:20:00,34.89,34.92,34.88,34.9,287700.0,28.6304,28.655,28.6222,28.6386,287700.0
2013-05-20 14:25:00,34.9,34.91,34.89,34.9,487100.0,28.6386,28.6468,28.6304,28.6386,487100.0
2013-05-20 14:30:00,34.9,34.94,34.9,34.93,182400.0,28.6386,28.6714,28.6386,28.6632,182400.0
2013-05-20 14:35:00,34.93,34.96,34.92,34.94,460500.0,28.6632,28.6878,28.655,28.6714,460500.0
2013-05-20 14:40:00,34.94,34.95,34.93,34.95,410300.0,28.6714,28.6796,28.6632,28.6796,410300.0
2013-05-20 14:45:00,34.95,34.95,34.93,34.94,340300.0,28.6796,28.6796,28.6632,28.6714,340300.0
2013-05-20 14:50:00,34.94,35.01,34.94,35.01,2559200.0,28.6714,28.7289,28.6714,28.7289,2559200.0
2013-05-20 14:55:00,35.0,35.03,34.99,35.03,537000.0,28.7207,28.7453,28.7124,28.7453,537000.0
2013-05-20 15:00:00,35.03,35.05,34.96,35.0,645200.0,28.7453,28.7617,28.6878,28.7207,645200.0
2013-05-20 15:05:00,35.0,35.01,34.97,35.0,502700.0,28.7207,28.7289,28.696,28.7207,502700.0
2013-05-20 15:10:00,35.0,35.0,34.96,34.98,204600.0,28.7207,28.7207,28.6878,28.7042,204600.0
2013-05-20 15:15:00,34.98,35.0,34.98,35.0,256600.0,28.7042,28.7207,28.7042,28.7207,256600.0
2013-05-20 15:20:00,35.0,35.0,34.95,34.97,672200.0,28.7207,28.7207,28.6796,28.696,672200.0
2013-05-20 15:25:00,34.97,34.98,34.94,34.95,422700.0,28.696,28.7042,28.6714,28.6796,422700.0
2013-05-20 15:30:00,34.95,34.97,34.9,34.91,1061800.0,28.6796,28.696,28.6386,28.6468,1061800.0
2013-05-20 15:35:00,34.92,34.92,34.87,34.89,1018300.0,28.655,28.655,28.614,28.6304,1018300.0
2013-05-20 15:40:00,34.89,34.91,34.88,34.9,687600.0,28.6304,28.6468,28.6222,28.6386,687600.0
2013-05-20 15:45:00,34.91,35.01,34.88,34.99,1796100.0,28.6468,28.7289,28.6222,28.7124,1796100.0
2013-05-20 15:50:00,34.99,35.0,34.95,34.97,2083600.0,28.7124,28.7207,28.6796,28.696,2083600.0
2013-05-20 15:55:00,34.97,35.09,34.95,35.09,2897300.0,28.696,28.7945,28.6796,28.7945,2897300.0
2013-05-21 09:30:00,35.14,35.19,35.07,35.19,2314000.0,28.8355,28.8766,28.7781,28.8766,2314000.0
2013-05-21 09:35:00,35.19,35.27,35.12,35.19,1255600.0,28.8766,28.9422,28.8191,28.8766,1255600.0
2013-05-21 09:40:00,35.19,35.26,35.14,35.15,999100.0,28.8766,28.934,28.8355,28.8437,999100.0
2013-05-21 09:45:00,35.16,35.27,35.13,35.16,1145400.0,28.8519,28.9422,28.8273,28.8519,1145400.0
2013-05-21 09:50:00,35.15,35.19,35.1,35.15,773200.0,28.8437,28.8766,28.8027,28.8437,773200.0
2013-05-21 09:55:00,35.14,35.16,35.07,35.11,901300.0,28.8355,28.8519,28.7781,28.8109,901300.0
2013-05-21 10:00:00,35.1,35.12,35.07,35.07,903800.0,28.8027,28.8191,28.7781,28.7781,903800.0
2013-05-21 10:05:00,35.07,35.14,35.07,35.08,1810200.0,28.7781,28.8355,28.7781,28.7863,1810200.0
2013-05-21 10:10:00,35.08,35.09,34.91,35.0,1476100.0,28.7863,28.7945,28.6468,28.7207,1476100.0
2013-05-21 10:15:00,35.0,35.09,34.99,35.04,1233300.0,28.7207,28.7945,28.7124,28.7535,1233300.0
2013-05-21 10:20:00,35.04,35.06,35.01,35.04,491800.0,28.7535,28.7699,28.7289,28.7535,491800.0
2013-05-21 10:25:00,35.04,35.08,35.03,35.04,441500.0,28.7535,28.7863,28.7453,28.7535,441500.0
2013-05-21 10:30:00,35.05,35.07,35.02,35.05,813300.0,28.7617,28.7781,28.7371,28.7617,813300.0
2013-05-21 10:35:00,35.05,35.07,35.0,35.06,950900.0,28.7617,28.7781,28.7207,28.7699,950900.0
2013-05-21 10:40:00,35.07,35.1,35.05,35.05,376600.0,28.7781,28.8027,28.7617,28.7617,376600.0
2013-05-21 10:45:00,35.06,35.06,35.02,35.02,615400.0,28.7699,28.7699,28.7371,28.7371,615400.0
2013-05-21 10:50:00,35.02,35.05,34.97,35.0,633900.0,28.7371,28.7617,28.696,28.7207,633900.0
2013-05-21 10:55:00,34.99,35.01,34.95,34.95,476700.0,28.7124,28.7289,28.6796,28.6796,476700.0
2013-05-21 11:00:00,34.96,34.97,34.91,34.95,631000.0,28.6878,28.696,28.6468,28.6796,631000.0
2013-05-21 11:05:00,34.95,35.01,34.94,34.98,457500.0,28.6796,28.7289,28.6714,28.7042,457500.0
2013-05-21 11:10:00,34.99,34.99,34.94,34.97,309900.0,28.7124,28.7124,28.6714,28.696,309900.0
2013-05-21 11:15:00,34.97,34.98,34.94,34.94,336700.0,28.696,28.7042,28.6714,28.6714,336700.0
2013-05-21 11:20:00,34.95,34.96,34.86,34.88,689200.0,28.6796,28.6878,28.6058,28.6222,689200.0
2013-05-21 11:25:00,34.88,34.91,34.8,34.84,845000.0,28.6222,28.6468,28.5565,28.5894,845000.0
2013-05-21 11:30:00,34.85,34.93,34.84,34.91,400100.0,28.5976,28.6632,28.5894,28.6468,400100.0
2013-05-21 11:35:00,34.91,35.02,34.91,35.01,352700.0,28.6468,28.7371,28.6468,28.7289,352700.0
2013-05-21 11:40:00,35.01,35.01,34.91,34.93,363900.0,28.7289,28.7289,28.6468,28.6632,363900.0
2013-05-21 11:45:00,34.93,34.94,34.81,34.83,734900.0,28.6632,28.6714,28.5647,28.5812,734900.0
2013-05-21 11:50:00,34.83,34.89,34.83,34.87,278400.0,28.5812,28.6304,28.5812,28.614,278400.0
2013-05-21 11:55:00,34.88,34.9,34.87,34.88,214600.0,28.6222,28.6386,28.614,28.6222,214600.0
2013-05-21 12:00:00,34.89,34.95,34.89,34.91,307900.0,28.6304,28.6796,28.6304,28.6468,307900.0
2013-05-21 12:05:00,34.91,34.93,34.89,34.9,268600.0,28.6468,28.6632,28.6304,28.6386,268600.0
2013-05-21 12:10:00,34.9,34.9,34.89,34.89,81600.0,28.6386,28.6386,28.6304,28.6304,81600.0
2013-05-21 12:15:00,34.9,34.92,34.89,34.91,253700.0,28.6386,28.655,28.6304,28.6468,253700.0
2013-05-21 12:20:00,34.9,34.92,34.9,34.92,132600.0,28.6386,28.655,28.6386,28.655,132600.0
2013-05-21 12:25:00,34.92,35.0,34.91,34.99,325900.0,28.655,28.7207,28.6468,28.7124,325900.0
2013-05-21 12:30:00,34.98,35.01,34.98,34.98,294200.0,28.7042,28.7289,28.7042,28.7042,294200.0
2013-05-21 12:35:00,34.99,34.99,34.94,34.96,149200.0,28.7124,28.7124,28.6714,28.6878,149200.0
2013-05-21 12:40:00,34.96,35.0,34.95,34.97,316700.0,28.6878,28.7207,28.6796,28.696,316700.0
2013-05-21 12:45:00,34.98,34.99,34.96,34.98,546500.0,28.7042,28.7124,28.6878,28.7042,546500.0
2013-05-21 12:50:00,34.98,35.02,34.97,34.99,602300.0,28.7042,28.7371,28.696,28.7124,602300.0
2013-05-21 12:55:00,35.0,35.02,34.99,34.99,264500.0,28.7207,28.7371,28.7124,28.7124,264500.0
2013-05-21 13:00:00,35.0,35.03,34.99,35.02,269300.0,28.7207,28.7453,28.7124,28.7371,269300.0
2013-05-21 13:05:00,35.02,35.08,35.02,35.04,803400.0,28.7371,28.7863,28.7371,28.7535,803400.0
2013-05-21 13:10:00,35.05,35.06,35.0,35.03,266800.0,28.7617,28.7699,28.7207,28.7453,266800.0
2013-05-21 13:15:00,35.04,35.06,35.03,35.04,287500.0,28.7535,28.7699,28.7453,28.7535,287500.0
2013-05-21 13:20:00,35.04,35.06,35.03,35.06,262400.0,28.7535,28.7699,28.7453,28.7699,262400.0
2013-05-21 13:25:00,35.05,35.08,35.05,35.07,437600.0,28.7617,28.7863,28.7617,28.7781,437600.0
2013-05-21 13:30:00,35.07,35.07,35.05,35.05,185400.0,28.7781,28.7781,28.7617,28.7617,185400.0
2013-05-21 13:35:00,35.05,35.06,35.04,35.04,318000.0,28.7617,28.7699,28.7535,28.7535,318000.0
2013-05-21 13:40:00,35.04,35.06,35.02,35.02,287500.0,28.7535,28.7699,28.7371,28.7371,287500.0
2013-05-21 13:45:00,35.02,35.05,35.02,35.03,320900.0,28.7371,28.7617,28.7371,28.7453,320900.0
2013-05-21 13:50:00,35.04,35.07,35.03,35.06,301900.0,28.7535,28.7781,28.7453,28.7699,301900.0
2013-05-21 13:55:00,35.06,35.07,35.03,35.04,395000.0,28.7699,28.7781,28.7453,28.7535,395000.0
2013-05-21 14:00:00,35.03,35.04,35.02,35.02,188100.0,28.7453,28.7535,28.7371,28.7371,188100.0
2013-05-21 14:05:00,35.03,35.04,35.0,35.02,362800.0,28.7453,28.7535,28.7207,28.7371,362800.0
2013-05-21 14:10:00,35.02,35.03,35.01,35.02,347400.0,28.7371,28.7453,28.7289,28.7371,347400.0
2013-05-21 14:15:00,35.02,35.05,35.02,35.05,392100.0,28.7371,28.7617,28.7371,28.7617,392100.0
2013-05-21 14:20:00,35.06,35.06,34.98,34.98,362900.0,28.7699,28.7699,28.7042,28.7042,362900.0
2013-05-21 14:25:00,34.98,34.98,34.88,34.89,654700.0,28.7042,28.7042,28.6222,28.6304,654700.0
2013-05-21 14:30:00,34.88,34.93,34.87,34.89,692400.0,28.6222,28.6632,28.614,28.6304,692400.0
2013-05-21 14:35:00,34.89,34.9,34.82,34.85,621700.0,28.6304,28.6386,28.5729,28.5976,621700.0
2013-05-21 14:40:00,34.85,34.85,34.73,34.76,1123600.0,28.5976,28.5976,28.4991,28.5237,1123600.0
2013-05-21 14:45:00,34.76,34.8,34.72,34.77,682700.0,28.5237,28.5565,28.4909,28.5319,682700.0
2013-05-21 14:50:00,34.78,34.83,34.76,34.82,544700.0,28.5401,28.5812,28.5237,28.5729,544700.0
2013-05-21 14:55:00,34.82,34.85,34.82,34.84,374000.0,28.5729,28.5976,28.5729,28.5894,374000.0
2013-05-21 15:00:00,34.85,34.86,34.83,34.86,270100.0,28.5976,28.6058,28.5812,28.6058,270100.0
2013-05-21 15:05:00,34.86,34.87,34.83,34.84,226100.0,28.6058,28.614,28.5812,28.5894,226100.0
2013-05-21 15:10:00,34.84,34.88,34.82,34.84,313500.0,28.5894,28.6222,28.5729,28.5894,313500.0
2013-05-21 15:15:00,34.84,34.86,34.81,34.82,298300.0,28.5894,28.6058,28.5647,28.5729,298300.0
2013-05-21 15:20:00,34.83,34.86,34.81,34.86,326400.0,28.5812,28.6058,28.5647,28.6058,326400.0
2013-05-21 15:25:00,34.86,34.88,34.82,34.84,673800.0,28.6058,28.6222,28.5729,28.5894,673800.0
2013-05-21 15:30:00,34.83,34.87,34.83,34.87,499200.0,28.5812,28.614,28.5812,28.614,499200.0
2013-05-21 15:35:00,34.87,34.88,34.85,34.88,545900.0,28.614,28.6222,28.5976,28.6222,545900.0
2013-05-21 15:40:00,34.87,34.9,34.84,34.84,637200.0,28.614,28.6386,28.5894,28.5894,637200.0
2013-05-21 15:45:00,34.85,34.85,34.8,34.8,876900.0,28.5976,28.5976,28.5565,28.5565,876900.0
2013-05-21 15:50:00,34.8,34.85,34.79,34.82,846600.0,28.5565,28.5976,28.5483,28.5729,846600.0
2013-05-21 15:55:00,34.82,34.88,34.81,34.85,1361600.0,28.5729,28.6222,28.5647,28.5976,1361600.0
2013-05-22 09:30:00,34.84,34.84,34.53,34.57,2056900.0,28.5894,28.5894,28.335,28.3678,2056900.0
2013-05-22 09:35:00,34.57,34.67,34.44,34.48,1421100.0,28.3678,28.4499,28.2611,28.2939,1421100.0
2013-05-22 09:40:00,34.48,34.49,34.38,34.48,1068500.0,28.2939,28.3022,28.2119,28.2939,1068500.0
2013-05-22 09:45:00,34.48,34.53,34.44,34.49,1230000.0,28.2939,28.335,28.2611,28.3022,1230000.0
2013-05-22 09:50:00,34.5,34.6,34.49,34.57,545300.0,28.3104,28.3924,28.3022,28.3678,545300.0
2013-05-22 09:55:00,34.57,34.6,34.53,34.53,334100.0,28.3678,28.3924,28.335,28.335,334100.0
2013-05-22 10:00:00,34.53,34.61,34.52,34.59,1200800.0,28.335,28.4006,28.3268,28.3842,1200800.0
2013-05-22 10:05:00,34.59,34.64,34.56,34.58,859400.0,28.3842,28.4252,28.3596,28.376,859400.0
2013-05-22 10:10:00,34.58,34.79,34.57,34.77,1053800.0,28.376,28.5483,28.3678,28.5319,1053800.0
2013-05-22 10:15:00,34.77,34.82,34.74,34.77,1099800.0,28.5319,28.5729,28.5073,28.5319,1099800.0
2013-05-22 10:20:00,34.76,34.79,34.74,34.77,535300.0,28.5237,28.5483,28.5073,28.5319,535300.0
2013-05-22 10:25:00,34.77,34.8,34.73,34.76,649800.0,28.5319,28.5565,28.4991,28.5237,649800.0
2013-05-22 10:30:00,34.76,34.78,34.62,34.63,967700.0,28.5237,28.5401,28.4088,28.417,967700.0
2013-05-22 10:35:00,34.62,34.62,34.5,34.56,914900.0,28.4088,28.4088,28.3104,28.3596,914900.0
2013-05-22 10:40:00,34.55,34.57,34.5,34.52,882600.0,28.3514,28.3678,28.3104,28.3268,882600.0
2013-05-22 10:45:00,34.52,34.53,34.4,34.45,764000.0,28.3268,28.335,28.2283,28.2693,764000.0
2013-05-22 10:50:00,34.45,34.48,34.4,34.42,597200.0,28.2693,28.2939,28.2283,28.2447,597200.0
2013-05-22 10:55:00,34.41,34.47,34.36,34.45,828800.0,28.2365,28.2857,28.1955,28.2693,828800.0
2013-05-22 11:00:00,34.45,34.53,34.44,34.5,1048700.0,28.2693,28.335,28.2611,28.3104,1048700.0
2013-05-22 11:05:00,34.51,34.57,34.48,34.55,826000.0,28.3186,28.3678,28.2939,28.3514,826000.0
2013-05-22 11:10:00,34.56,34.66,34.52,34.64,911200.0,28.3596,28.4417,28.3268,28.4252,911200.0
2013-05-22 11:15:00,34.65,34.67,34.62,34.64,873400.0,28.4334,28.4499,28.4088,28.4252,873400.0
2013-05-22 11:20:00,34.63,34.71,34.63,34.66,711800.0,28.417,28.4827,28.417,28.4417,711800.0
2013-05-22 11:25:00,34.66,34.69,34.63,34.68,671800.0,28.4417,28.4663,28.417,28.4581,671800.0
2013-05-22 11:30:00,34.67,34.7,34.66,34.66,931300.0,28.4499,28.4745,28.4417,28.4417,931300.0
2013-05-22 11:35:00,34.67,34.75,34.66,34.73,1046600.0,28.4499,28.5155,28.4417,28.4991,1046600.0
2013-05-22 11:40:00,34.73,34.74,34.71,34.72,224500.0,28.4991,28.5073,28.4827,28.4909,224500.0
2013-05-22 11:45:00,34.72,34.75,34.7,34.73,769700.0,28.4909,28.5155,28.4745,28.4991,769700.0
2013-05-22 11:50:00,34.73,34.75,34.71,34.74,380800.0,28.4991,28.5155,28.4827,28.5073,380800.0
2013-05-22 11:55:00,34.74,34.81,34.73,34.75,771500.0,28.5073,28.5647,28.4991,28.5155,771500.0
2013-05-22 12:00:00,34.75,34.79,34.75,34.76,235300.0,28.5155,28.5483,28.5155,28.5237,235300.0
2013-05-22 12:05:00,34.77,34.79,34.73,34.74,326300.0,28.5319,28.5483,28.4991,28.5073,326300.0
2013-05-22 12:10:00,34.73,34.76,34.72,34.74,378000.0,28.4991,28.5237,28.4909,28.5073,378000.0
2013-05-22 12:15:00,34.75,34.76,34.7,34.71,329700.0,28.5155,28.5237,28.4745,28.4827,329700.0
2013-05-22 12:20:00,34.7,34.73,34.69,34.72,619600.0,28.4745,28.4991,28.4663,28.4909,619600.0
2013-05-22 12:25:00,34.72,34.74,34.7,34.72,336500.0,28.4909,28.5073,28.4745,28.4909,336500.0
2013-05-22 12:30:00,34.72,34.73,34.7,34.71,363800.0,28.4909,28.4991,28.4745,28.4827,363800.0
2013-05-22 12:35:00,34.71,34.75,34.7,34.74,1077200.0,28.4827,28.5155,28.4745,28.5073,1077200.0
2013-05-22 12:40:00,34.74,34.75,34.72,34.73,292100.0,28.5073,28.5155,28.4909,28.4991,292100.0
2013-05-22 12:45:00,34.73,34.73,34.7,34.71,187600.0,28.4991,28.4991,28.4745,28.4827,187600.0
2013-05-22 12:50:00,34.72,34.74,34.71,34.74,150700.0,28.4909,28.5073,28.4827,28.5073,150700.0
2013-05-22 12:55:00,34.74,34.75,34.72,34.74,298200.0,28.5073,28.5155,28.4909,28.5073,298200.0
2013-05-22 13:00:00,34.74,34.75,34.72,34.72,102600.0,28.5073,28.5155,28.4909,28.4909,102600.0
2013-05-22 13:05:00,34.72,34.73,34.69,34.71,218000.0,28.4909,28.4991,28.4663,28.4827,218000.0
2013-05-22 13:10:00,34.7,34.73,34.7,34.72,517600.0,28.4745,28.4991,28.4745,28.4909,517600.0
2013-05-22 13:15:00,34.71,34.73,34.69,34.72,439900.0,28.4827,28.4991,28.4663,28.4909,439900.0
2013-05-22 13:20:00,34.72,34.73,34.7,34.71,304100.0,28.4909,28.4991,28.4745,28.4827,304100.0
2013-05-22 13:25:00,34.71,34.72,34.7,34.71,590900.0,28.4827,28.4909,28.4745,28.4827,590900.0
2013-05-22 13:30:00,34.7,34.71,34.66,34.66,625900.0,28.4745,28.4827,28.4417,28.4417,625900.0
2013-05-22 13:35:00,34.67,34.69,34.6,34.64,913000.0,28.4499,28.4663,28.3924,28.4252,913000.0
2013-05-22 13:40:00,34.64,34.65,34.58,34.59,347500.0,28.4252,28.4334,28.376,28.3842,347500.0
2013-05-22 13:45:00,34.59,34.63,34.55,34.6,535800.0,28.3842,28.417,28.3514,28.3924,535800.0
2013-05-22 13:50:00,34.59,34.6,34.55,34.56,550500.0,28.3842,28.3924,28.3514,28.3596,550500.0
2013-05-22 13:55:00,34.56,34.59,34.55,34.56,259000.0,28.3596,28.3842,28.3514,28.3596,259000.0
2013-05-22 14:00:00,34.56,34.63,34.5,34.51,1040700.0,28.3596,28.417,28.3104,28.3186,1040700.0
2013-05-22 14:05:00,34.51,34.57,34.47,34.55,1029100.0,28.3186,28.3678,28.2857,28.3514,1029100.0
2013-05-22 14:10:00,34.55,34.55,34.47,34.5,910000.0,28.3514,28.3514,28.2857,28.3104,910000.0
2013-05-22 14:15:00,34.51,34.57,34.48,34.51,543900.0,28.3186,28.3678,28.2939,28.3186,543900.0
2013-05-22 14:20:00,34.51,34.56,34.5,34.54,794500.0,28.3186,28.3596,28.3104,28.3432,794500.0
2013-05-22 14:25:00,34.54,34.56,34.5,34.54,746900.0,28.3432,28.3596,28.3104,28.3432,746900.0
2013-05-22 14:30:00,34.54,34.59,34.5,34.57,688500.0,28.3432,28.3842,28.3104,28.3678,688500.0
2013-05-22 14:35:00,34.57,34.57,34.5,34.52,811300.0,28.3678,28.3678,28.3104,28.3268,811300.0
2013-05-22 14:40:00,34.52,34.54,34.45,34.48,617100.0,28.3268,28.3432,28.2693,28.2939,617100.0
2013-05-22 14:45:00,34.48,34.56,34.48,34.55,461000.0,28.2939,28.3596,28.2939,28.3514,461000.0
2013-05-22 14:50:00,34.55,34.58,34.52,34.57,371200.0,28.3514,28.376,28.3268,28.3678,371200.0
2013-05-22 14:55:00,34.56,34.64,34.55,34.63,592800.0,28.3596,28.4252,28.3514,28.417,592800.0
2013-05-22 15:00:00,34.62,34.62,34.55,34.55,484700.0,28.4088,28.4088,28.3514,28.3514,484700.0
2013-05-22 15:05:00,34.55,34.56,34.51,34.56,395900.0,28.3514,28.3596,28.3186,28.3596,395900.0
2013-05-22 15:10:00,34.55,34.57,34.51,34.52,353600.0,28.3514,28.3678,28.3186,28.3268,353600.0
2013-05-22 15:15:00,34.51,34.54,34.47,34.49,516400.0,28.3186,28.3432,28.2857,28.3022,516400.0
2013-05-22 15:20:00,34.48,34.5,34.47,34.49,724100.0,28.2939,28.3104,28.2857,28.3022,724100.0
2013-05-22 15:25:00,34.48,34.52,34.43,34.44,1111300.0,28.2939,28.3268,28.2529,28.2611,1111300.0
2013-05-22 15:30:00,34.44,34.5,34.42,34.48,653600.0,28.2611,28.3104,28.2447,28.2939,653600.0
2013-05-22 15:35:00,34.48,34.54,34.47,34.5,713800.0,28.2939,28.3432,28.2857,28.3104,713800.0
2013-05-22 15:40:00,34.51,34.54,34.47,34.52,699200.0,28.3186,28.3432,28.2857,28.3268,699200.0
2013-05-22 15:45:00,34.52,34.53,34.47,34.47,767200.0,28.3268,28.335,28.2857,28.2857,767200.0
2013-05-22 15:50:00,34.48,34.54,34.47,34.51,1568900.0,28.2939,28.3432,28.2857,28.3186,1568900.0
2013-05-22 15:55:00,34.51,34.61,34.48,34.61,2483100.0,28.3186,28.4006,28.2939,28.4006,2483100.0
2013-05-23 09:30:00,34.2,34.43,34.01,34.43,3452300.0,28.0642,28.2529,27.9083,28.2529,3452300.0
2013-05-23 09:35:00,34.42,34.46,34.25,34.31,1592000.0,28.2447,28.2775,28.1052,28.1544,1592000.0
2013-05-23 09:40:00,34.3,34.3,34.17,34.17,1263000.0,28.1462,28.1462,28.0396,28.0396,1263000.0
2013-05-23 09:45:00,34.18,34.19,33.9,34.02,1671400.0,28.0478,28.056,27.818,27.9165,1671400.0
2013-05-23 09:50:00,34.03,34.04,33.92,33.97,1073900.0,27.9247,27.9329,27.8344,27.8754,1073900.0
2013-05-23 09:55:00,33.97,34.08,33.97,34.02,1033200.0,27.8754,27.9657,27.8754,27.9165,1033200.0
2013-05-23 10:00:00,34.02,34.17,33.98,34.15,1557300.0,27.9165,28.0396,27.8837,28.0232,1557300.0
2013-05-23 10:05:00,34.16,34.22,34.14,34.21,996400.0,28.0314,28.0806,28.0149,28.0724,996400.0
2013-05-23 10:10:00,34.21,34.35,34.19,34.3,1617700.0,28.0724,28.1873,28.056,28.1462,1617700.0
2013-05-23 10:15:00,34.3,34.34,34.25,34.25,757300.0,28.1462,28.1791,28.1052,28.1052,757300.0
2013-05-23 10:20:00,34.26,34.28,34.25,34.25,704400.0,28.1134,28.1298,28.1052,28.1052,704400.0
2013-05-23 10:25:00,34.26,34.3,34.25,34.25,595200.0,28.1134,28.1462,28.1052,28.1052,595200.0
2013-05-23 10:30:00,34.25,34.3,34.25,34.27,255000.0,28.1052,28.1462,28.1052,28.1216,255000.0
2013-05-23 10:35:00,34.26,34.28,34.21,34.23,487600.0,28.1134,28.1298,28.0724,28.0888,487600.0
2013-05-23 10:40:00,34.23,34.25,34.2,34.22,611500.0,28.0888,28.1052,28.0642,28.0806,611500.0
2013-05-23 10:45:00,34.22,34.24,34.19,34.22,550300.0,28.0806,28.097,28.056,28.0806,550300.0
2013-05-23 10:50:00,34.22,34.28,34.21,34.25,415900.0,28.0806,28.1298,28.0724,28.1052,415900.0
2013-05-23 10:55:00,34.26,34.26,34.15,34.15,562500.0,28.1134,28.1134,28.0232,28.0232,562500.0
2013-05-23 11:00:00,34.14,34.22,34.13,34.22,648000.0,28.0149,28.0806,28.0067,28.0806,648000.0
2013-05-23 11:05:00,34.23,34.32,34.22,34.28,614000.0,28.0888,28.1627,28.0806,28.1298,614000.0
2013-05-23 11:10:00,34.27,34.3,34.27,34.28,370200.0,28.1216,28.1462,28.1216,28.1298,370200.0
2013-05-23 11:15:00,34.27,34.28,34.24,34.27,189100.0,28.1216,28.1298,28.097,28.1216,189100.0
2013-05-23 11:20:00,34.27,34.29,34.26,34.27,330500.0,28.1216,28.138,28.1134,28.1216,330500.0
2013-05-23 11:25:00,34.26,34.29,34.23,34.24,287100.0,28.1134,28.138,28.0888,28.097,287100.0
2013-05-23 11:30:00,34.24,34.27,34.23,34.25,977000.0,28.097,28.1216,28.0888,28.1052,977000.0
2013-05-23 11:35:00,34.26,34.34,34.26,34.34,343300.0,28.1134,28.1791,28.1134,28.1791,343300.0
2013-05-23 11:40:00,34.34,34.34,34.3,34.33,433500.0,28.1791,28.1791,28.1462,28.1709,433500.0
2013-05-23 11:45:00,34.32,34.43,34.31,34.41,590300.0,28.1627,28.2529,28.1544,28.2365,590300.0
2013-05-23 11:50:00,34.42,34.55,34.41,34.52,634800.0,28.2447,28.3514,28.2365,28.3268,634800.0
2013-05-23 11:55:00,34.53,34.54,34.44,34.45,247000.0,28.335,28.3432,28.2611,28.2693,247000.0
2013-05-23 12:00:00,34.45,34.48,34.4,34.4,375100.0,28.2693,28.2939,28.2283,28.2283,375100.0
2013-05-23 12:05:00,34.41,34.47,34.4,34.41,352500.0,28.2365,28.2857,28.2283,28.2365,352500.0
2013-05-23 12:10:00,34.41,34.45,34.41,34.42,257200.0,28.2365,28.2693,28.2365,28.2447,257200.0
2013-05-23 12:15:00,34.42,34.43,34.39,34.4,248700.0,28.2447,28.2529,28.2201,28.2283,248700.0
2013-05-23 12:20:00,34.41,34.41,34.36,34.37,168300.0,28.2365,28.2365,28.1955,28.2037,168300.0
2013-05-23 12:25:00,34.37,34.39,34.32,34.33,312500.0,28.2037,28.2201,28.1627,28.1709,312500.0
2013-05-23 12:30:00,34.34,34.34,34.26,34.3,318700.0,28.1791,28.1791,28.1134,28.1462,318700.0
2013-05-23 12:35:00,34.3,34.32,34.29,34.3,413000.0,28.1462,28.1627,28.138,28.1462,413000.0
2013-05-23 12:40:00,34.3,34.32,34.27,34.3,314400.0,28.1462,28.1627,28.1216,28.1462,314400.0
2013-05-23 12:45:00,34.3,34.31,34.27,34.3,261400.0,28.1462,28.1544,28.1216,28.1462,261400.0
2013-05-23 12:50:00,34.3,34.35,34.28,34.34,296000.0,28.1462,28.1873,28.1298,28.1791,296000.0
2013-05-23 12:55:00,34.35,34.36,34.3,34.3,147700.0,28.1873,28.1955,28.1462,28.1462,147700.0
2013-05-23 13:00:00,34.3,34.32,34.29,34.29,224000.0,28.1462,28.1627,28.138,28.138,224000.0
2013-05-23 13:05:00,34.29,34.3,34.23,34.25,926200.0,28.138,28.1462,28.0888,28.1052,926200.0
2013-05-23 13:10:00,34.26,34.32,34.24,34.32,308400.0,28.1134,28.1627,28.097,28.1627,308400.0
2013-05-23 13:15:00,34.31,34.32,34.28,34.31,276900.0,28.1544,28.1627,28.1298,28.1544,276900.0
2013-05-23 13:20:00,34.3,34.32,34.25,34.27,329300.0,28.1462,28.1627,28.1052,28.1216,329300.0
2013-05-23 13:25:00,34.28,34.28,34.22,34.23,117300.0,28.1298,28.1298,28.0806,28.0888,117300.0
2013-05-23 13:30:00,34.23,34.25,34.21,34.24,183800.0,28.0888,28.1052,28.0724,28.097,183800.0
2013-05-23 13:35:00,34.23,34.26,34.22,34.24,161600.0,28.0888,28.1134,28.0806,28.097,161600.0
2013-05-23 13:40:00,34.23,34.24,34.19,34.22,291100.0,28.0888,28.097,28.056,28.0806,291100.0
2013-05-23 13:45:00,34.21,34.23,34.17,34.2,267300.0,28.0724,28.0888,28.0396,28.0642,267300.0
2013-05-23 13:50:00,34.2,34.24,34.2,34.2,238500.0,28.0642,28.097,28.0642,28.0642,238500.0
2013-05-23 13:55:00,34.2,34.27,34.2,34.27,267100.0,28.0642,28.1216,28.0642,28.1216,267100.0
2013-05-23 14:00:00,34.27,34.27,34.24,34.25,190300.0,28.1216,28.1216,28.097,28.1052,190300.0
2013-05-23 14:05:00,34.25,34.32,34.25,34.3,253100.0,28.1052,28.1627,28.1052,28.1462,253100.0
2013-05-23 14:10:00,34.3,34.31,34.28,34.29,161700.0,28.1462,28.1544,28.1298,28.138,161700.0
2013-05-23 14:15:00,34.3,34.34,34.3,34.32,267300.0,28.1462,28.1791,28.1462,28.1627,267300.0
2013-05-23 14:20:00,34.33,34.33,34.27,34.27,416700.0,28.1709,28.1709,28.1216,28.1216,416700.0
2013-05-23 14:25:00,34.27,34.28,34.23,34.24,256400.0,28.1216,28.1298,28.0888,28.097,256400.0
2013-05-23 14:30:00,34.24,34.24,34.19,34.2,444300.0,28.097,28.097,28.056,28.0642,444300.0
2013-05-23 14:35:00,34.19,34.24,34.19,34.22,303400.0,28.056,28.097,28.056,28.0806,303400.0
2013-05-23 14:40:00,34.22,34.32,34.22,34.3,503400.0,28.0806,28.1627,28.0806,28.1462,503400.0
2013-05-23 14:45:00,34.29,34.33,34.25,34.31,380500.0,28.138,28.1709,28.1052,28.1544,380500.0
2013-05-23 14:50:00,34.32,34.33,34.28,34.29,200900.0,28.1627,28.1709,28.1298,28.138,200900.0
2013-05-23 14:55:00,34.29,34.31,34.26,34.29,182000.0,28.138,28.1544,28.1134,28.138,182000.0
2013-05-23 15:00:00,34.29,34.3,34.25,34.26,250400.0,28.138,28.1462,28.1052,28.1134,250400.0
2013-05-23 15:05:00,34.27,34.27,34.21,34.21,384500.0,28.1216,28.1216,28.0724,28.0724,384500.0
2013-05-23 15:10:00,34.21,34.28,34.21,34.27,478100.0,28.0724,28.1298,28.0724,28.1216,478100.0
2013-05-23 15:15:00,34.26,34.27,34.15,34.16,440600.0,28.1134,28.1216,28.0232,28.0314,440600.0
2013-05-23 15:20:00,34.16,34.2,34.13,34.13,686200.0,28.0314,28.0642,28.0067,28.0067,686200.0
2013-05-23 15:25:00,34.13,34.17,34.12,34.16,486500.0,28.0067,28.0396,27.9985,28.0314,486500.0
2013-05-23 15:30:00,34.16,34.21,34.14,34.18,562400.0,28.0314,28.0724,28.0149,28.0478,562400.0
2013-05-23 15:35:00,34.17,34.19,34.14,34.15,455800.0,28.0396,28.056,28.0149,28.0232,455800.0
2013-05-23 15:40:00,34.15,34.19,34.14,34.15,460900.0,28.0232,28.056,28.0149,28.0232,460900.0
2013-05-23 15:45:00,34.15,34.18,34.1,34.13,1147700.0,28.0232,28.0478,27.9821,28.0067,1147700.0
2013-05-23 15:50:00,34.13,34.21,34.13,34.19,950100.0,28.0067,28.0724,28.0067,28.056,950100.0
2013-05-23 15:55:00,34.18,34.22,34.14,34.15,2353500.0,28.0478,28.0806,28.0149,28.0232,2353500.0
2013-05-24 09:30:00,34.0,34.04,33.9,33.99,1601300.0,27.9001,27.9329,27.818,27.8919,1601300.0
2013-05-24 09:35:00,34.0,34.08,33.98,34.03,812100.0,27.9001,27.9657,27.8837,27.9247,812100.0
2013-05-24 09:40:00,34.03,34.11,34.02,34.09,787800.0,27.9247,27.9903,27.9165,27.9739,787800.0
2013-05-24 09:45:00,34.1,34.12,34.04,34.07,440100.0,27.9821,27.9985,27.9329,27.9575,440100.0
2013-05-24 09:50:00,34.07,34.07,34.03,34.05,537600.0,27.9575,27.9575,27.9247,27.9411,537600.0
2013-05-24 09:55:00,34.05,34.12,34.03,34.05,465200.0,27.9411,27.9985,27.9247,27.9411,465200.0
2013-05-24 10:00:00,34.05,34.05,34.02,34.02,503800.0,27.9411,27.9411,27.9165,27.9165,503800.0
2013-05-24 10:05:00,34.02,34.07,34.01,34.04,664600.0,27.9165,27.9575,27.9083,27.9329,664600.0
2013-05-24 10:10:00,34.05,34.06,34.01,34.02,507700.0,27.9411,27.9493,27.9083,27.9165,507700.0
2013-05-24 10:15:00,34.02,34.05,34.01,34.02,801100.0,27.9165,27.9411,27.9083,27.9165,801100.0
2013-05-24 10:20:00,34.02,34.05,34.02,34.02,510100.0,27.9165,27.9411,27.9165,27.9165,510100.0
2013-05-24 10:25:00,34.02,34.06,34.01,34.05,451700.0,27.9165,27.9493,27.9083,27.9411,451700.0
2013-05-24 10:30:00,34.06,34.08,34.03,34.03,371000.0,27.9493,27.9657,27.9247,27.9247,371000.0
2013-05-24 10:35:00,34.03,34.09,34.02,34.07,402800.0,27.9247,27.9739,27.9165,27.9575,402800.0
2013-05-24 10:40:00,34.08,34.13,34.05,34.13,426700.0,27.9657,28.0067,27.9411,28.0067,426700.0
2013-05-24 10:45:00,34.13,34.14,34.07,34.08,430400.0,28.0067,28.0149,27.9575,27.9657,430400.0
2013-05-24 10:50:00,34.09,34.12,34.07,34.11,409800.0,27.9739,27.9985,27.9575,27.9903,409800.0
2013-05-24 10:55:00,34.12,34.18,34.09,34.17,497800.0,27.9985,28.0478,27.9739,28.0396,497800.0
2013-05-24 11:00:00,34.17,34.19,34.11,34.14,417700.0,28.0396,28.056,27.9903,28.0149,417700.0
2013-05-24 11:05:00,34.14,34.14,34.08,34.13,605300.0,28.0149,28.0149,27.9657,28.0067,605300.0
2013-05-24 11:10:00,34.13,34.14,34.09,34.1,291200.0,28.0067,28.0149,27.9739,27.9821,291200.0
2013-05-24 11:15:00,34.09,34.12,34.08,34.1,227800.0,27.9739,27.9985,27.9657,27.9821,227800.0
2013-05-24 11:20:00,34.1,34.1,34.06,34.08,224100.0,27.9821,27.9821,27.9493,27.9657,224100.0
2013-05-24 11:25:00,34.07,34.12,34.07,34.08,325000.0,27.9575,27.9985,27.9575,27.9657,325000.0
2013-05-24 11:30:00,34.08,34.14,34.06,34.14,510500.0,27.9657,28.0149,27.9493,28.0149,510500.0
2013-05-24 11:35:00,34.14,34.18,34.13,34.17,292400.0,28.0149,28.0478,28.0067,28.0396,292400.0
2013-05-24 11:40:00,34.17,34.26,34.17,34.24,572600.0,28.0396,28.1134,28.0396,28.097,572600.0
2013-05-24 11:45:00,34.24,34.25,34.18,34.21,508400.0,28.097,28.1052,28.0478,28.0724,508400.0
2013-05-24 11:50:00,34.22,34.24,34.19,34.22,264600.0,28.0806,28.097,28.056,28.0806,264600.0
2013-05-24 11:55:00,34.22,34.24,34.2,34.21,215800.0,28.0806,28.097,28.0642,28.0724,215800.0
2013-05-24 12:00:00,34.21,34.22,34.19,34.2,293300.0,28.0724,28.0806,28.056,28.0642,293300.0
2013-05-24 12:05:00,34.2,34.22,34.19,34.2,157100.0,28.0642,28.0806,28.056,28.0642,157100.0
2013-05-24 12:10:00,34.2,34.22,34.18,34.18,168500.0,28.0642,28.0806,28.0478,28.0478,168500.0
2013-05-24 12:15:00,34.19,34.2,34.16,34.18,220800.0,28.056,28.0642,28.0314,28.0478,220800.0
2013-05-24 12:20:00,34.18,34.19,34.15,34.16,126000.0,28.0478,28.056,28.0232,28.0314,126000.0
2013-05-24 12:25:00,34.17,34.21,34.16,34.19,193000.0,28.0396,28.0724,28.0314,28.056,193000.0
2013-05-24 12:30:00,34.2,34.2,34.16,34.16,158400.0,28.0642,28.0642,28.0314,28.0314,158400.0
2013-05-24 12:35:00,34.17,34.19,34.15,34.19,297900.0,28.0396,28.056,28.0232,28.056,297900.0
2013-05-24 12:40:00,34.18,34.21,34.18,34.2,164400.0,28.0478,28.0724,28.0478,28.0642,164400.0
2013-05-24 12:45:00,34.2,34.21,34.19,34.2,258700.0,28.0642,28.0724,28.056,28.0642,258700.0
2013-05-24 12:50:00,34.2,34.22,34.2,34.21,165100.0,28.0642,28.0806,28.0642,28.0724,165100.0
2013-05-24 12:55:00,34.2,34.22,34.15,34.16,204800.0,28.0642,28.0806,28.0232,28.0314,204800.0
2013-05-24 13:00:00,34.16,34.18,34.15,34.17,241300.0,28.0314,28.0478,28.0232,28.0396,241300.0
2013-05-24 13:05:00,34.18,34.21,34.17,34.19,316700.0,28.0478,28.0724,28.0396,28.056,316700.0
2013-05-24 13:10:00,34.19,34.21,34.16,34.18,235400.0,28.056,28.0724,28.0314,28.0478,235400.0
2013-05-24 13:15:00,34.18,34.24,34.18,34.22,191100.0,28.0478,28.097,28.0478,28.0806,191100.0
2013-05-24 13:20:00,34.22,34.23,34.2,34.23,149100.0,28.0806,28.0888,28.0642,28.0888,149100.0
2013-05-24 13:25:00,34.23,34.24,34.2,34.21,234400.0,28.0888,28.097,28.0642,28.0724,234400.0
2013-05-24 13:30:00,34.22,34.25,34.21,34.24,209300.0,28.0806,28.1052,28.0724,28.097,209300.0
2013-05-24 13:35:00,34.24,34.25,34.19,34.2,122500.0,28.097,28.1052,28.056,28.0642,122500.0
2013-05-24 13:40:00,34.19,34.2,34.18,34.2,153600.0,28.056,28.0642,28.0478,28.0642,153600.0
2013-05-24 13:45:00,34.2,34.2,34.18,34.2,79300.0,28.0642,28.0642,28.0478,28.0642,79300.0
2013-05-24 13:50:00,34.2,34.21,34.18,34.19,153400.0,28.0642,28.0724,28.0478,28.056,153400.0
2013-05-24 13:55:00,34.18,34.2,34.17,34.19,190800.0,28.0478,28.0642,28.0396,28.056,190800.0
2013-05-24 14:00:00,34.19,34.19,34.16,34.17,112700.0,28.056,28.056,28.0314,28.0396,112700.0
2013-05-24 14:05:00,34.18,34.19,34.17,34.19,136600.0,28.0478,28.056,28.0396,28.056,136600.0
2013-05-24 14:10:00,34.19,34.21,34.17,34.2,169600.0,28.056,28.0724,28.0396,28.0642,169600.0
2013-05-24 14:15:00,34.2,34.24,34.2,34.23,227400.0,28.0642,28.097,28.0642,28.0888,227400.0
2013-05-24 14:20:00,34.22,34.25,34.19,34.23,940500.0,28.0806,28.1052,28.056,28.0888,940500.0
2013-05-24 14:25:00,34.24,34.25,34.22,34.24,169300.0,28.097,28.1052,28.0806,28.097,169300.0
2013-05-24 14:30:00,34.25,34.25,34.17,34.18,684900.0,28.1052,28.1052,28.0396,28.0478,684900.0
2013-05-24 14:35:00,34.19,34.2,34.17,34.17,131600.0,28.056,28.0642,28.0396,28.0396,131600.0
2013-05-24 14:40:00,34.18,34.2,34.17,34.19,116900.0,28.0478,28.0642,28.0396,28.056,116900.0
2013-05-24 14:45:00,34.19,34.2,34.17,34.17,117000.0,28.056,28.0642,28.0396,28.0396,117000.0
2013-05-24 14:50:00,34.17,34.2,34.17,34.2,89600.0,28.0396,28.0642,28.0396,28.0642,89600.0
2013-05-24 14:55:00,34.19,34.2,34.14,34.16,184700.0,28.056,28.0642,28.0149,28.0314,184700.0
2013-05-24 15:00:00,34.17,34.17,34.13,34.16,236100.0,28.0396,28.0396,28.0067,28.0314,236100.0
2013-05-24 15:05:00,34.15,34.18,34.15,34.18,118900.0,28.0232,28.0478,28.0232,28.0478,118900.0
2013-05-24 15:10:00,34.18,34.18,34.15,34.15,142200.0,28.0478,28.0478,28.0232,28.0232,142200.0
2013-05-24 15:15:00,34.16,34.17,34.11,34.11,280800.0,28.0314,28.0396,27.9903,27.9903,280800.0
2013-05-24 15:20:00,34.12,34.14,34.1,34.13,296500.0,27.9985,28.0149,27.9821,28.0067,296500.0
2013-05-24 15:25:00,34.12,34.13,34.1,34.11,184200.0,27.9985,28.0067,27.9821,27.9903,184200.0
2013-05-24 15:30:00,34.12,34.13,34.08,34.09,276100.0,27.9985,28.0067,27.9657,27.9739,276100.0
2013-05-24 15:35:00,34.1,34.13,34.06,34.07,662400.0,27.9821,28.0067,27.9493,27.9575,662400.0
2013-05-24 15:40:00,34.07,34.11,34.07,34.08,293900.0,27.9575,27.9903,27.9575,27.9657,293900.0
2013-05-24 15:45:00,34.09,34.11,34.08,34.1,344800.0,27.9739,27.9903,27.9657,27.9821,344800.0
2013-05-24 15:50:00,34.1,34.15,34.09,34.15,909000.0,27.9821,28.0232,27.9739,28.0232,909000.0
2013-05-24 15:55:00,34.15,34.28,34.15,34.27,1935100.0,28.0232,28.1298,28.0232,28.1216,1935100.0
2013-05-28 09:30:00,34.53,34.71,34.41,34.7,1931500.0,28.335,28.4827,28.2365,28.4745,1931500.0
2013-05-28 09:35:00,34.7,34.93,34.7,34.91,994400.0,28.4745,28.6632,28.4745,28.6468,994400.0
2013-05-28 09:40:00,34.9,34.99,34.89,34.99,832900.0,28.6386,28.7124,28.6304,28.7124,832900.0
2013-05-28 09:45:00,34.99,35.16,34.97,35.16,1987700.0,28.7124,28.8519,28.696,28.8519,1987700.0
2013-05-28 09:50:00,35.17,35.18,34.96,34.98,965600.0,28.8602,28.8684,28.6878,28.7042,965600.0
2013-05-28 09:55:00,34.98,35.0,34.87,34.92,936900.0,28.7042,28.7207,28.614,28.655,936900.0
2013-05-28 10:00:00,34.92,35.02,34.89,34.96,775900.0,28.655,28.7371,28.6304,28.6878,775900.0
2013-05-28 10:05:00,34.96,35.02,34.91,34.92,748700.0,28.6878,28.7371,28.6468,28.655,748700.0
2013-05-28 10:10:00,34.92,34.93,34.81,34.81,784100.0,28.655,28.6632,28.5647,28.5647,784100.0
2013-05-28 10:15:00,34.8,34.88,34.78,34.87,596300.0,28.5565,28.6222,28.5401,28.614,596300.0
2013-05-28 10:20:00,34.88,34.92,34.86,34.88,471600.0,28.6222,28.655,28.6058,28.6222,471600.0
2013-05-28 10:25:00,34.89,34.9,34.86,34.86,328300.0,28.6304,28.6386,28.6058,28.6058,328300.0
2013-05-28 10:30:00,34.85,34.87,34.83,34.87,295000.0,28.5976,28.614,28.5812,28.614,295000.0
2013-05-28 10:35:00,34.86,34.87,34.83,34.84,308900.0,28.6058,28.614,28.5812,28.5894,308900.0
2013-05-28 10:40:00,34.84,34.88,34.8,34.86,628300.0,28.5894,28.6222,28.5565,28.6058,628300.0
2013-05-28 10:45:00,34.86,34.87,34.82,34.86,667700.0,28.6058,28.614,28.5729,28.6058,667700.0
2013-05-28 10:50:00,34.85,34.94,34.85,34.94,347600.0,28.5976,28.6714,28.5976,28.6714,347600.0
2013-05-28 10:55:00,34.94,34.95,34.84,34.87,494000.0,28.6714,28.6796,28.5894,28.614,494000.0
2013-05-28 11:00:00,34.87,34.88,34.84,34.87,262600.0,28.614,28.6222,28.5894,28.614,262600.0
2013-05-28 11:05:00,34.87,34.91,34.86,34.89,277400.0,28.614,28.6468,28.6058,28.6304,277400.0
2013-05-28 11:10:00,34.89,34.91,34.86,34.88,323100.0,28.6304,28.6468,28.6058,28.6222,323100.0
2013-05-28 11:15:00,34.87,34.9,34.84,34.84,363900.0,28.614,28.6386,28.5894,28.5894,363900.0
2013-05-28 11:20:00,34.85,34.87,34.84,34.87,470600.0,28.5976,28.614,28.5894,28.614,470600.0
2013-05-28 11:25:00,34.88,34.93,34.87,34.91,500100.0,28.6222,28.6632,28.614,28.6468,500100.0
2013-05-28 11:30:00,34.91,34.92,34.88,34.89,321000.0,28.6468,28.655,28.6222,28.6304,321000.0
2013-05-28 11:35:00,34.89,34.9,34.86,34.9,503600.0,28.6304,28.6386,28.6058,28.6386,503600.0
2013-05-28 11:40:00,34.9,34.9,34.84,34.87,233900.0,28.6386,28.6386,28.5894,28.614,233900.0
2013-05-28 11:45:00,34.86,34.87,34.84,34.86,307100.0,28.6058,28.614,28.5894,28.6058,307100.0
2013-05-28 11:50:00,34.85,34.87,34.82,34.83,292000.0,28.5976,28.614,28.5729,28.5812,292000.0
2013-05-28 11:55:00,34.84,34.84,34.76,34.78,294700.0,28.5894,28.5894,28.5237,28.5401,294700.0
2013-05-28 12:00:00,34.79,34.82,34.78,34.82,198300.0,28.5483,28.5729,28.5401,28.5729,198300.0
2013-05-28 12:05:00,34.82,34.84,34.81,34.82,343900.0,28.5729,28.5894,28.5647,28.5729,343900.0
2013-05-28 12:10:00,34.82,34.84,34.81,34.84,501600.0,28.5729,28.5894,28.5647,28.5894,501600.0
2013-05-28 12:15:00,34.84,34.84,34.78,34.83,243000.0,28.5894,28.5894,28.5401,28.5812,243000.0
2013-05-28 12:20:00,34.82,34.84,34.81,34.84,96000.0,28.5729,28.5894,28.5647,28.5894,96000.0
2013-05-28 12:25:00,34.84,34.84,34.8,34.81,122100.0,28.5894,28.5894,28.5565,28.5647,122100.0
2013-05-28 12:30:00,34.81,34.81,34.76,34.79,408400.0,28.5647,28.5647,28.5237,28.5483,408400.0
2013-05-28 12:35:00,34.79,34.8,34.74,34.78,364600.0,28.5483,28.5565,28.5073,28.5401,364600.0
2013-05-28 12:40:00,34.77,34.79,34.76,34.79,270500.0,28.5319,28.5483,28.5237,28.5483,270500.0
2013-05-28 12:45:00,34.79,34.81,34.78,34.8,195600.0,28.5483,28.5647,28.5401,28.5565,195600.0
2013-05-28 12:50:00,34.8,34.8,34.75,34.76,270000.0,28.5565,28.5565,28.5155,28.5237,270000.0
2013-05-28 12:55:00,34.76,34.79,34.75,34.79,109900.0,28.5237,28.5483,28.5155,28.5483,109900.0
2013-05-28 13:00:00,34.79,34.83,34.78,34.82,201900.0,28.5483,28.5812,28.5401,28.5729,201900.0
2013-05-28 13:05:00,34.81,34.83,34.79,34.81,199100.0,28.5647,28.5812,28.5483,28.5647,199100.0
2013-05-28 13:10:00,34.8,34.81,34.78,34.79,151000.0,28.5565,28.5647,28.5401,28.5483,151000.0
2013-05-28 13:15:00,34.79,34.79,34.76,34.77,180100.0,28.5483,28.5483,28.5237,28.5319,180100.0
2013-05-28 13:20:00,34.77,34.77,34.7,34.72,307000.0,28.5319,28.5319,28.4745,28.4909,307000.0
2013-05-28 13:25:00,34.72,34.74,34.67,34.68,355400.0,28.4909,28.5073,28.4499,28.4581,355400.0
2013-05-28 13:30:00,34.69,34.7,34.6,34.61,457000.0,28.4663,28.4745,28.3924,28.4006,457000.0
2013-05-28 13:35:00,34.61,34.65,34.59,34.61,593000.0,28.4006,28.4334,28.3842,28.4006,593000.0
2013-05-28 13:40:00,34.61,34.65,34.6,34.63,376500.0,28.4006,28.4334,28.3924,28.417,376500.0
2013-05-28 13:45:00,34.63,34.68,34.62,34.68,302900.0,28.417,28.4581,28.4088,28.4581,302900.0
2013-05-28 13:50:00,34.68,34.68,34.65,34.68,346500.0,28.4581,28.4581,28.4334,28.4581,346500.0
2013-05-28 13:55:00,34.67,34.72,34.65,34.69,380800.0,28.4499,28.4909,28.4334,28.4663,380800.0
2013-05-28 14:00:00,34.68,34.7,34.66,34.69,419500.0,28.4581,28.4745,28.4417,28.4663,419500.0
2013-05-28 14:05:00,34.7,34.74,34.68,34.74,255100.0,28.4745,28.5073,28.4581,28.5073,255100.0
2013-05-28 14:10:00,34.73,34.79,34.73,34.76,666600.0,28.4991,28.5483,28.4991,28.5237,666600.0
2013-05-28 14:15:00,34.77,34.82,34.75,34.82,440200.0,28.5319,28.5729,28.5155,28.5729,440200.0
2013-05-28 14:20:00,34.82,34.82,34.78,34.8,294900.0,28.5729,28.5729,28.5401,28.5565,294900.0
2013-05-28 14:25:00,34.8,34.83,34.77,34.79,408700.0,28.5565,28.5812,28.5319,28.5483,408700.0
2013-05-28 14:30:00,34.8,34.81,34.77,34.78,399400.0,28.5565,28.5647,28.5319,28.5401,399400.0
2013-05-28 14:35:00,34.77,34.77,34.69,34.69,330100.0,28.5319,28.5319,28.4663,28.4663,330100.0
2013-05-28 14:40:00,34.69,34.77,34.69,34.76,288500.0,28.4663,28.5319,28.4663,28.5237,288500.0
2013-05-28 14:45:00,34.76,34.81,34.74,34.8,247600.0,28.5237,28.5647,28.5073,28.5565,247600.0
2013-05-28 14:50:00,34.8,34.82,34.79,34.8,634100.0,28.5565,28.5729,28.5483,28.5565,634100.0
2013-05-28 14:55:00,34.8,34.86,34.8,34.81,469500.0,28.5565,28.6058,28.5565,28.5647,469500.0
2013-05-28 15:00:00,34.81,34.86,34.79,34.84,495600.0,28.5647,28.6058,28.5483,28.5894,495600.0
2013-05-28 15:05:00,34.83,34.9,34.83,34.87,356600.0,28.5812,28.6386,28.5812,28.614,356600.0
2013-05-28 15:10:00,34.88,34.89,34.84,34.88,388500.0,28.6222,28.6304,28.5894,28.6222,388500.0
2013-05-28 15:15:00,34.88,34.92,34.86,34.87,561000.0,28.6222,28.655,28.6058,28.614,561000.0
2013-05-28 15:20:00,34.87,34.89,34.86,34.87,438800.0,28.614,28.6304,28.6058,28.614,438800.0
2013-05-28 15:25:00,34.88,34.9,34.85,34.89,418900.0,28.6222,28.6386,28.5976,28.6304,418900.0
2013-05-28 15:30:00,34.88,34.97,34.88,34.95,672100.0,28.6222,28.696,28.6222,28.6796,672100.0
2013-05-28 15:35:00,34.95,34.98,34.94,34.97,582100.0,28.6796,28.7042,28.6714,28.696,582100.0
2013-05-28 15:40:00,34.98,35.0,34.97,34.98,393700.0,28.7042,28.7207,28.696,28.7042,393700.0
2013-05-28 15:45:00,34.98,35.0,34.97,34.98,870100.0,28.7042,28.7207,28.696,28.7042,870100.0
2013-05-28 15:50:00,34.98,34.98,34.92,34.97,1253800.0,28.7042,28.7042,28.655,28.696,1253800.0
2013-05-28 15:55:00,34.97,35.05,34.95,35.02,4539300.0,28.696,28.7617,28.6796,28.7371,4539300.0
2013-05-29 09:30:00,34.74,34.83,34.62,34.79,1166300.0,28.5073,28.5812,28.4088,28.5483,1166300.0
2013-05-29 09:35:00,34.79,34.98,34.77,34.96,753100.0,28.5483,28.7042,28.5319,28.6878,753100.0
2013-05-29 09:40:00,34.95,34.96,34.88,34.92,1344200.0,28.6796,28.6878,28.6222,28.655,1344200.0
2013-05-29 09:45:00,34.91,34.96,34.88,34.95,1057300.0,28.6468,28.6878,28.6222,28.6796,1057300.0
2013-05-29 09:50:00,34.95,34.99,34.92,34.99,722100.0,28.6796,28.7124,28.655,28.7124,722100.0
2013-05-29 09:55:00,34.98,35.02,34.94,34.95,1153300.0,28.7042,28.7371,28.6714,28.6796,1153300.0
2013-05-29 10:00:00,34.95,35.01,34.94,34.95,925100.0,28.6796,28.7289,28.6714,28.6796,925100.0
2013-05-29 10:05:00,34.95,35.01,34.91,34.93,927100.0,28.6796,28.7289,28.6468,28.6632,927100.0
2013-05-29 10:10:00,34.94,34.96,34.9,34.92,530200.0,28.6714,28.6878,28.6386,28.655,530200.0
2013-05-29 10:15:00,34.93,34.98,34.89,34.96,542900.0,28.6632,28.7042,28.6304,28.6878,542900.0
2013-05-29 10:20:00,34.96,34.98,34.92,34.93,434600.0,28.6878,28.7042,28.655,28.6632,434600.0
2013-05-29 10:25:00,34.94,34.95,34.87,34.87,568600.0,28.6714,28.6796,28.614,28.614,568600.0
2013-05-29 10:30:00,34.88,34.88,34.8,34.83,379000.0,28.6222,28.6222,28.5565,28.5812,379000.0
2013-05-29 10:35:00,34.83,34.84,34.78,34.82,389100.0,28.5812,28.5894,28.5401,28.5729,389100.0
2013-05-29 10:40:00,34.83,34.85,34.75,34.79,393300.0,28.5812,28.5976,28.5155,28.5483,393300.0
2013-05-29 10:45:00,34.79,34.79,34.68,34.7,400600.0,28.5483,28.5483,28.4581,28.4745,400600.0
2013-05-29 10:50:00,34.69,34.7,34.63,34.65,492800.0,28.4663,28.4745,28.417,28.4334,492800.0
2013-05-29 10:55:00,34.64,34.67,34.63,34.65,477100.0,28.4252,28.4499,28.417,28.4334,477100.0
2013-05-29 11:00:00,34.64,34.66,34.63,34.64,354800.0,28.4252,28.4417,28.417,28.4252,354800.0
2013-05-29 11:05:00,34.63,34.64,34.58,34.61,338600.0,28.417,28.4252,28.376,28.4006,338600.0
2013-05-29 11:10:00,34.62,34.66,34.6,34.64,416200.0,28.4088,28.4417,28.3924,28.4252,416200.0
2013-05-29 11:15:00,34.63,34.64,34.57,34.58,370000.0,28.417,28.4252,28.3678,28.376,370000.0
2013-05-29 11:20:00,34.58,34.62,34.57,34.6,318700.0,28.376,28.4088,28.3678,28.3924,318700.0
2013-05-29 11:25:00,34.6,34.65,34.6,34.64,345300.0,28.3924,28.4334,28.3924,28.4252,345300.0
2013-05-29 11:30:00,34.63,34.67,34.6,34.6,425300.0,28.417,28.4499,28.3924,28.3924,425300.0
2013-05-29 11:35:00,34.61,34.66,34.6,34.65,212800.0,28.4006,28.4417,28.3924,28.4334,212800.0
2013-05-29 11:40:00,34.65,34.65,34.61,34.63,189900.0,28.4334,28.4334,28.4006,28.417,189900.0
2013-05-29 11:45:00,34.63,34.69,34.62,34.68,294000.0,28.417,28.4663,28.4088,28.4581,294000.0
2013-05-29 11:50:00,34.68,34.71,34.67,34.69,122100.0,28.4581,28.4827,28.4499,28.4663,122100.0
2013-05-29 11:55:00,34.69,34.72,34.68,34.71,157600.0,28.4663,28.4909,28.4581,28.4827,157600.0
2013-05-29 12:00:00,34.71,34.75,34.7,34.7,167000.0,28.4827,28.5155,28.4745,28.4745,167000.0
2013-05-29 12:05:00,34.7,34.71,34.67,34.67,152100.0,28.4745,28.4827,28.4499,28.4499,152100.0
2013-05-29 12:10:00,34.68,34.7,34.67,34.69,133700.0,28.4581,28.4745,28.4499,28.4663,133700.0
2013-05-29 12:15:00,34.68,34.74,34.68,34.73,185300.0,28.4581,28.5073,28.4581,28.4991,185300.0
2013-05-29 12:20:00,34.73,34.76,34.71,34.72,191800.0,28.4991,28.5237,28.4827,28.4909,191800.0
2013-05-29 12:25:00,34.71,34.73,34.66,34.69,257000.0,28.4827,28.4991,28.4417,28.4663,257000.0
2013-05-29 12:30:00,34.69,34.69,34.67,34.68,213100.0,28.4663,28.4663,28.4499,28.4581,213100.0
2013-05-29 12:35:00,34.69,34.7,34.65,34.65,303300.0,28.4663,28.4745,28.4334,28.4334,303300.0
2013-05-29 12:40:00,34.65,34.67,34.65,34.66,116000.0,28.4334,28.4499,28.4334,28.4417,116000.0
2013-05-29 12:45:00,34.66,34.66,34.6,34.62,199400.0,28.4417,28.4417,28.3924,28.4088,199400.0
2013-05-29 12:50:00,34.61,34.63,34.59,34.62,217400.0,28.4006,28.417,28.3842,28.4088,217400.0
2013-05-29 12:55:00,34.61,34.63,34.59,34.59,176100.0,28.4006,28.417,28.3842,28.3842,176100.0
2013-05-29 13:00:00,34.6,34.64,34.59,34.62,211900.0,28.3924,28.4252,28.3842,28.4088,211900.0
2013-05-29 13:05:00,34.63,34.66,34.62,34.64,175200.0,28.417,28.4417,28.4088,28.4252,175200.0
2013-05-29 13:10:00,34.64,34.64,34.59,34.61,197500.0,28.4252,28.4252,28.3842,28.4006,197500.0
2013-05-29 13:15:00,34.61,34.64,34.6,34.64,129200.0,28.4006,28.4252,28.3924,28.4252,129200.0
2013-05-29 13:20:00,34.64,34.67,34.62,34.65,161600.0,28.4252,28.4499,28.4088,28.4334,161600.0
2013-05-29 13:25:00,34.65,34.75,34.64,34.75,544900.0,28.4334,28.5155,28.4252,28.5155,544900.0
2013-05-29 13:30:00,34.75,34.75,34.71,34.73,163900.0,28.5155,28.5155,28.4827,28.4991,163900.0
2013-05-29 13:35:00,34.72,34.8,34.72,34.79,299800.0,28.4909,28.5565,28.4909,28.5483,299800.0
2013-05-29 13:40:00,34.79,34.81,34.76,34.8,263400.0,28.5483,28.5647,28.5237,28.5565,263400.0
2013-05-29 13:45:00,34.8,34.81,34.76,34.79,251800.0,28.5565,28.5647,28.5237,28.5483,251800.0
2013-05-29 13:50:00,34.79,34.83,34.78,34.79,236300.0,28.5483,28.5812,28.5401,28.5483,236300.0
2013-05-29 13:55:00,34.79,34.89,34.78,34.85,386100.0,28.5483,28.6304,28.5401,28.5976,386100.0
2013-05-29 14:00:00,34.85,34.87,34.82,34.86,231100.0,28.5976,28.614,28.5729,28.6058,231100.0
2013-05-29 14:05:00,34.87,34.96,34.86,34.95,416400.0,28.614,28.6878,28.6058,28.6796,416400.0
2013-05-29 14:10:00,34.94,34.95,34.9,34.92,374700.0,28.6714,28.6796,28.6386,28.655,374700.0
2013-05-29 14:15:00,34.93,34.97,34.91,34.94,244900.0,28.6632,28.696,28.6468,28.6714,244900.0
2013-05-29 14:20:00,34.92,34.97,34.92,34.95,320400.0,28.655,28.696,28.655,28.6796,320400.0
2013-05-29 14:25:00,34.95,34.95,34.9,34.93,317100.0,28.6796,28.6796,28.6386,28.6632,317100.0
2013-05-29 14:30:00,34.93,34.93,34.86,34.87,374800.0,28.6632,28.6632,28.6058,28.614,374800.0
2013-05-29 14:35:00,34.87,34.92,34.85,34.91,379300.0,28.614,28.655,28.5976,28.6468,379300.0
2013-05-29 14:40:00,34.92,34.92,34.89,34.92,160800.0,28.655,28.655,28.6304,28.655,160800.0
2013-05-29 14:45:00,34.92,34.93,34.88,34.89,265900.0,28.655,28.6632,28.6222,28.6304,265900.0
2013-05-29 14:50:00,34.89,34.92,34.85,34.92,439500.0,28.6304,28.655,28.5976,28.655,439500.0
2013-05-29 14:55:00,34.92,34.93,34.86,34.86,230000.0,28.655,28.6632,28.6058,28.6058,230000.0
2013-05-29 15:00:00,34.85,34.88,34.84,34.88,258900.0,28.5976,28.6222,28.5894,28.6222,258900.0
2013-05-29 15:05:00,34.88,34.91,34.86,34.89,265800.0,28.6222,28.6468,28.6058,28.6304,265800.0
2013-05-29 15:10:00,34.9,34.95,34.88,34.91,265000.0,28.6386,28.6796,28.6222,28.6468,265000.0
2013-05-29 15:15:00,34.91,34.92,34.86,34.87,267500.0,28.6468,28.655,28.6058,28.614,267500.0
2013-05-29 15:20:00,34.86,34.92,34.86,34.91,274100.0,28.6058,28.655,28.6058,28.6468,274100.0
2013-05-29 15:25:00,34.92,34.94,34.9,34.94,193500.0,28.655,28.6714,28.6386,28.6714,193500.0
2013-05-29 15:30:00,34.94,34.98,34.92,34.98,430200.0,28.6714,28.7042,28.655,28.7042,430200.0
2013-05-29 15:35:00,34.97,34.98,34.93,34.95,519800.0,28.696,28.7042,28.6632,28.6796,519800.0
2013-05-29 15:40:00,34.95,34.95,34.88,34.89,348700.0,28.6796,28.6796,28.6222,28.6304,348700.0
2013-05-29 15:45:00,34.88,34.91,34.88,34.9,662700.0,28.6222,28.6468,28.6222,28.6386,662700.0
2013-05-29 15:50:00,34.89,34.92,34.86,34.91,1179900.0,28.6304,28.655,28.6058,28.6468,1179900.0
2013-05-29 15:55:00,34.91,34.93,34.89,34.89,1661800.0,28.6468,28.6632,28.6304,28.6304,1661800.0
2013-05-30 09:30:00,34.85,34.96,34.81,34.91,836400.0,28.5976,28.6878,28.5647,28.6468,836400.0
2013-05-30 09:35:00,34.91,35.03,34.88,35.01,602900.0,28.6468,28.7453,28.6222,28.7289,602900.0
2013-05-30 09:40:00,35.02,35.08,34.99,35.03,594000.0,28.7371,28.7863,28.7124,28.7453,594000.0
2013-05-30 09:45:00,35.04,35.18,35.04,35.18,1229200.0,28.7535,28.8684,28.7535,28.8684,1229200.0
2013-05-30 09:50:00,35.18,35.19,35.08,35.1,1415300.0,28.8684,28.8766,28.7863,28.8027,1415300.0
2013-05-30 09:55:00,35.11,35.12,35.07,35.09,487900.0,28.8109,28.8191,28.7781,28.7945,487900.0
2013-05-30 10:00:00,35.07,35.1,34.99,35.01,1414100.0,28.7781,28.8027,28.7124,28.7289,1414100.0
2013-05-30 10:05:00,35.0,35.11,35.0,35.04,698800.0,28.7207,28.8109,28.7207,28.7535,698800.0
2013-05-30 10:10:00,35.03,35.09,35.0,35.01,1326600.0,28.7453,28.7945,28.7207,28.7289,1326600.0
2013-05-30 10:15:00,35.01,35.03,35.0,35.01,740700.0,28.7289,28.7453,28.7207,28.7289,740700.0
2013-05-30 10:20:00,35.0,35.02,34.96,34.96,1194600.0,28.7207,28.7371,28.6878,28.6878,1194600.0
2013-05-30 10:25:00,34.97,35.01,34.96,35.0,554400.0,28.696,28.7289,28.6878,28.7207,554400.0
2013-05-30 10:30:00,35.0,35.03,34.98,34.99,738100.0,28.7207,28.7453,28.7042,28.7124,738100.0
2013-05-30 10:35:00,34.99,35.06,34.99,35.05,739600.0,28.7124,28.7699,28.7124,28.7617,739600.0
2013-05-30 10:40:00,35.04,35.08,35.04,35.08,320700.0,28.7535,28.7863,28.7535,28.7863,320700.0
2013-05-30 10:45:00,35.08,35.08,35.04,35.05,427900.0,28.7863,28.7863,28.7535,28.7617,427900.0
2013-05-30 10:50:00,35.06,35.08,35.04,35.06,399800.0,28.7699,28.7863,28.7535,28.7699,399800.0
2013-05-30 10:55:00,35.05,35.08,35.05,35.08,374700.0,28.7617,28.7863,28.7617,28.7863,374700.0
2013-05-30 11:00:00,35.08,35.09,35.06,35.08,337200.0,28.7863,28.7945,28.7699,28.7863,337200.0
2013-05-30 11:05:00,35.08,35.09,35.05,35.06,414800.0,28.7863,28.7945,28.7617,28.7699,414800.0
2013-05-30 11:10:00,35.06,35.08,35.06,35.07,189600.0,28.7699,28.7863,28.7699,28.7781,189600.0
2013-05-30 11:15:00,35.06,35.07,35.04,35.05,416800.0,28.7699,28.7781,28.7535,28.7617,416800.0
2013-05-30 11:20:00,35.04,35.07,35.04,35.05,317800.0,28.7535,28.7781,28.7535,28.7617,317800.0
2013-05-30 11:25:00,35.05,35.05,35.02,35.05,551400.0,28.7617,28.7617,28.7371,28.7617,551400.0
2013-05-30 11:30:00,35.05,35.06,35.01,35.01,442700.0,28.7617,28.7699,28.7289,28.7289,442700.0
2013-05-30 11:35:00,35.01,35.04,34.98,35.03,519900.0,28.7289,28.7535,28.7042,28.7453,519900.0
2013-05-30 11:40:00,35.02,35.04,35.02,35.03,195300.0,28.7371,28.7535,28.7371,28.7453,195300.0
2013-05-30 11:45:00,35.03,35.04,35.0,35.0,264600.0,28.7453,28.7535,28.7207,28.7207,264600.0
2013-05-30 11:50:00,35.0,35.04,35.0,35.03,273700.0,28.7207,28.7535,28.7207,28.7453,273700.0
2013-05-30 11:55:00,35.02,35.03,34.99,35.0,438600.0,28.7371,28.7453,28.7124,28.7207,438600.0
2013-05-30 12:00:00,35.0,35.02,34.98,35.0,779800.0,28.7207,28.7371,28.7042,28.7207,779800.0
2013-05-30 12:05:00,35.0,35.0,34.98,34.99,160400.0,28.7207,28.7207,28.7042,28.7124,160400.0
2013-05-30 12:10:00,35.0,35.02,34.98,35.02,292200.0,28.7207,28.7371,28.7042,28.7371,292200.0
2013-05-30 12:15:00,35.02,35.02,34.98,35.01,402900.0,28.7371,28.7371,28.7042,28.7289,402900.0
2013-05-30 12:20:00,35.02,35.02,34.98,35.0,168800.0,28.7371,28.7371,28.7042,28.7207,168800.0
2013-05-30 12:25:00,35.0,35.01,34.99,35.0,172800.0,28.7207,28.7289,28.7124,28.7207,172800.0
2013-05-30 12:30:00,35.0,35.01,34.99,35.0,187300.0,28.7207,28.7289,28.7124,28.7207,187300.0
2013-05-30 12:35:00,34.99,35.0,34.97,34.98,153200.0,28.7124,28.7207,28.696,28.7042,153200.0
2013-05-30 12:40:00,34.98,34.99,34.97,34.98,187600.0,28.7042,28.7124,28.696,28.7042,187600.0
2013-05-30 12:45:00,34.98,34.99,34.94,34.94,423800.0,28.7042,28.7124,28.6714,28.6714,423800.0
2013-05-30 12:50:00,34.95,34.95,34.92,34.94,164000.0,28.6796,28.6796,28.655,28.6714,164000.0
2013-05-30 12:55:00,34.94,34.95,34.92,34.93,416800.0,28.6714,28.6796,28.655,28.6632,416800.0
2013-05-30 13:00:00,34.94,34.95,34.91,34.92,635100.0,28.6714,28.6796,28.6468,28.655,635100.0
2013-05-30 13:05:00,34.93,34.95,34.89,34.89,419800.0,28.6632,28.6796,28.6304,28.6304,419800.0
2013-05-30 13:10:00,34.9,34.94,34.88,34.93,303400.0,28.6386,28.6714,28.6222,28.6632,303400.0
2013-05-30 13:15:00,34.93,34.96,34.93,34.95,425600.0,28.6632,28.6878,28.6632,28.6796,425600.0
2013-05-30 13:20:00,34.95,34.96,34.93,34.96,299200.0,28.6796,28.6878,28.6632,28.6878,299200.0
2013-05-30 13:25:00,34.96,34.98,34.95,34.98,313200.0,28.6878,28.7042,28.6796,28.7042,313200.0
2013-05-30 13:30:00,34.98,35.01,34.97,35.01,373600.0,28.7042,28.7289,28.696,28.7289,373600.0
2013-05-30 13:35:00,35.0,35.05,35.0,35.05,352100.0,28.7207,28.7617,28.7207,28.7617,352100.0
2013-05-30 13:40:00,35.04,35.06,35.04,35.06,282700.0,28.7535,28.7699,28.7535,28.7699,282700.0
2013-05-30 13:45:00,35.05,35.1,35.05,35.09,306700.0,28.7617,28.8027,28.7617,28.7945,306700.0
2013-05-30 13:50:00,35.09,35.1,35.07,35.09,573700.0,28.7945,28.8027,28.7781,28.7945,573700.0
2013-05-30 13:55:00,35.09,35.11,35.09,35.1,218200.0,28.7945,28.8109,28.7945,28.8027,218200.0
2013-05-30 14:00:00,35.09,35.14,35.09,35.12,266700.0,28.7945,28.8355,28.7945,28.8191,266700.0
2013-05-30 14:05:00,35.12,35.13,35.11,35.11,272700.0,28.8191,28.8273,28.8109,28.8109,272700.0
2013-05-30 14:10:00,35.12,35.12,35.08,35.09,242000.0,28.8191,28.8191,28.7863,28.7945,242000.0
2013-05-30 14:15:00,35.09,35.11,35.08,35.09,212800.0,28.7945,28.8109,28.7863,28.7945,212800.0
2013-05-30 14:20:00,35.09,35.11,35.09,35.1,147000.0,28.7945,28.8109,28.7945,28.8027,147000.0
2013-05-30 14:25:00,35.11,35.13,35.1,35.13,144500.0,28.8109,28.8273,28.8027,28.8273,144500.0
2013-05-30 14:30:00,35.13,35.13,35.11,35.12,228200.0,28.8273,28.8273,28.8109,28.8191,228200.0
2013-05-30 14:35:00,35.12,35.14,35.11,35.13,289800.0,28.8191,28.8355,28.8109,28.8273,289800.0
2013-05-30 14:40:00,35.14,35.14,35.13,35.14,152800.0,28.8355,28.8355,28.8273,28.8355,152800.0
2013-05-30 14:45:00,35.14,35.17,35.13,35.16,445400.0,28.8355,28.8602,28.8273,28.8519,445400.0
2013-05-30 14:50:00,35.16,35.17,35.14,35.17,981900.0,28.8519,28.8602,28.8355,28.8602,981900.0
2013-05-30 14:55:00,35.16,35.21,35.14,35.2,963000.0,28.8519,28.893,28.8355,28.8848,963000.0
2013-05-30 15:00:00,35.19,35.21,35.18,35.21,456800.0,28.8766,28.893,28.8684,28.893,456800.0
2013-05-30 15:05:00,35.2,35.23,35.19,35.23,376700.0,28.8848,28.9094,28.8766,28.9094,376700.0
2013-05-30 15:10:00,35.22,35.23,35.19,35.19,241100.0,28.9012,28.9094,28.8766,28.8766,241100.0
2013-05-30 15:15:00,35.19,35.25,35.19,35.24,795200.0,28.8766,28.9258,28.8766,28.9176,795200.0
2013-05-30 15:20:00,35.23,35.25,35.21,35.21,687000.0,28.9094,28.9258,28.893,28.893,687000.0
2013-05-30 15:25:00,35.21,35.22,35.19,35.21,658700.0,28.893,28.9012,28.8766,28.893,658700.0
2013-05-30 15:30:00,35.21,35.22,35.16,35.16,682200.0,28.893,28.9012,28.8519,28.8519,682200.0
2013-05-30 15:35:00,35.16,35.19,35.16,35.19,465100.0,28.8519,28.8766,28.8519,28.8766,465100.0
2013-05-30 15:40:00,35.19,35.23,35.18,35.19,497500.0,28.8766,28.9094,28.8684,28.8766,497500.0
2013-05-30 15:45:00,35.2,35.2,35.11,35.13,933000.0,28.8848,28.8848,28.8109,28.8273,933000.0
2013-05-30 15:50:00,35.12,35.13,35.05,35.07,1492600.0,28.8191,28.8273,28.7617,28.7781,1492600.0
2013-05-30 15:55:00,35.07,35.12,35.02,35.03,2687300.0,28.7781,28.8191,28.7371,28.7453,2687300.0
2013-05-31 09:30:00,34.84,34.96,34.79,34.95,1495100.0,28.5894,28.6878,28.5483,28.6796,1495100.0
2013-05-31 09:35:00,34.94,34.97,34.83,34.91,394900.0,28.6714,28.696,28.5812,28.6468,394900.0
2013-05-31 09:40:00,34.91,34.96,34.84,34.9,815400.0,28.6468,28.6878,28.5894,28.6386,815400.0
2013-05-31 09:45:00,34.9,35.0,34.9,34.98,569800.0,28.6386,28.7207,28.6386,28.7042,569800.0
2013-05-31 09:50:00,34.98,35.05,34.98,35.01,466200.0,28.7042,28.7617,28.7042,28.7289,466200.0
2013-05-31 09:55:00,35.01,35.05,35.0,35.05,277300.0,28.7289,28.7617,28.7207,28.7617,277300.0
2013-05-31 10:00:00,35.05,35.15,35.05,35.13,519900.0,28.7617,28.8437,28.7617,28.8273,519900.0
2013-05-31 10:05:00,35.14,35.15,35.04,35.08,633900.0,28.8355,28.8437,28.7535,28.7863,633900.0
2013-05-31 10:10:00,35.08,35.11,35.05,35.09,313100.0,28.7863,28.8109,28.7617,28.7945,313100.0
2013-05-31 10:15:00,35.09,35.12,35.07,35.11,497100.0,28.7945,28.8191,28.7781,28.8109,497100.0
2013-05-31 10:20:00,35.11,35.11,35.0,35.0,489500.0,28.8109,28.8109,28.7207,28.7207,489500.0
2013-05-31 10:25:00,35.0,35.01,34.94,34.97,396400.0,28.7207,28.7289,28.6714,28.696,396400.0
2013-05-31 10:30:00,34.98,35.06,34.97,35.05,436700.0,28.7042,28.7699,28.696,28.7617,436700.0
2013-05-31 10:35:00,35.06,35.09,35.04,35.06,344400.0,28.7699,28.7945,28.7535,28.7699,344400.0
2013-05-31 10:40:00,35.07,35.07,35.04,35.05,296500.0,28.7781,28.7781,28.7535,28.7617,296500.0
2013-05-31 10:45:00,35.04,35.11,35.04,35.11,318200.0,28.7535,28.8109,28.7535,28.8109,318200.0
2013-05-31 10:50:00,35.1,35.12,35.07,35.08,474000.0,28.8027,28.8191,28.7781,28.7863,474000.0
2013-05-31 10:55:00,35.08,35.1,35.07,35.1,238300.0,28.7863,28.8027,28.7781,28.8027,238300.0
2013-05-31 11:00:00,35.09,35.16,35.09,35.14,325100.0,28.7945,28.8519,28.7945,28.8355,325100.0
2013-05-31 11:05:00,35.15,35.25,35.14,35.23,935700.0,28.8437,28.9258,28.8355,28.9094,935700.0
2013-05-31 11:10:00,35.23,35.27,35.21,35.23,518700.0,28.9094,28.9422,28.893,28.9094,518700.0
2013-05-31 11:15:00,35.23,35.27,35.22,35.24,390800.0,28.9094,28.9422,28.9012,28.9176,390800.0
2013-05-31 11:20:00,35.25,35.27,35.21,35.25,689600.0,28.9258,28.9422,28.893,28.9258,689600.0
2013-05-31 11:25:00,35.25,35.28,35.15,35.15,658300.0,28.9258,28.9504,28.8437,28.8437,658300.0
2013-05-31 11:30:00,35.15,35.19,35.11,35.11,549700.0,28.8437,28.8766,28.8109,28.8109,549700.0
2013-05-31 11:35:00,35.12,35.16,35.11,35.16,233200.0,28.8191,28.8519,28.8109,28.8519,233200.0
2013-05-31 11:40:00,35.16,35.17,35.14,35.16,208400.0,28.8519,28.8602,28.8355,28.8519,208400.0
2013-05-31 11:45:00,35.16,35.17,35.14,35.14,215200.0,28.8519,28.8602,28.8355,28.8355,215200.0
2013-05-31 11:50:00,35.14,35.17,35.14,35.15,181600.0,28.8355,28.8602,28.8355,28.8437,181600.0
2013-05-31 11:55:00,35.15,35.18,35.15,35.16,338500.0,28.8437,28.8684,28.8437,28.8519,338500.0
2013-05-31 12:00:00,35.16,35.17,35.12,35.14,307600.0,28.8519,28.8602,28.8191,28.8355,307600.0
2013-05-31 12:05:00,35.14,35.18,35.13,35.18,204000.0,28.8355,28.8684,28.8273,28.8684,204000.0
2013-05-31 12:10:00,35.18,35.18,35.16,35.17,171000.0,28.8684,28.8684,28.8519,28.8602,171000.0
2013-05-31 12:15:00,35.18,35.19,35.1,35.14,379900.0,28.8684,28.8766,28.8027,28.8355,379900.0
2013-05-31 12:20:00,35.13,35.14,35.11,35.14,172300.0,28.8273,28.8355,28.8109,28.8355,172300.0
2013-05-31 12:25:00,35.14,35.16,35.13,35.15,145200.0,28.8355,28.8519,28.8273,28.8437,145200.0
2013-05-31 12:30:00,35.16,35.16,35.1,35.11,342000.0,28.8519,28.8519,28.8027,28.8109,342000.0
2013-05-31 12:35:00,35.11,35.12,35.08,35.11,257700.0,28.8109,28.8191,28.7863,28.8109,257700.0
2013-05-31 12:40:00,35.1,35.11,35.07,35.11,261800.0,28.8027,28.8109,28.7781,28.8109,261800.0
2013-05-31 12:45:00,35.11,35.12,35.1,35.12,148100.0,28.8109,28.8191,28.8027,28.8191,148100.0
2013-05-31 12:50:00,35.12,35.13,35.1,35.11,189700.0,28.8191,28.8273,28.8027,28.8109,189700.0
2013-05-31 12:55:00,35.12,35.13,35.11,35.11,122300.0,28.8191,28.8273,28.8109,28.8109,122300.0
2013-05-31 13:00:00,35.11,35.15,35.11,35.15,176200.0,28.8109,28.8437,28.8109,28.8437,176200.0
2013-05-31 13:05:00,35.15,35.17,35.14,35.17,82000.0,28.8437,28.8602,28.8355,28.8602,82000.0
2013-05-31 13:10:00,35.17,35.17,35.16,35.17,85100.0,28.8602,28.8602,28.8519,28.8602,85100.0
2013-05-31 13:15:00,35.16,35.17,35.14,35.14,320600.0,28.8519,28.8602,28.8355,28.8355,320600.0
2013-05-31 13:20:00,35.14,35.16,35.13,35.16,245600.0,28.8355,28.8519,28.8273,28.8519,245600.0
2013-05-31 13:25:00,35.16,35.2,35.15,35.2,195400.0,28.8519,28.8848,28.8437,28.8848,195400.0
2013-05-31 13:30:00,35.2,35.2,35.16,35.18,220900.0,28.8848,28.8848,28.8519,28.8684,220900.0
2013-05-31 13:35:00,35.18,35.19,35.17,35.19,101800.0,28.8684,28.8766,28.8602,28.8766,101800.0
2013-05-31 13:40:00,35.19,35.19,35.15,35.19,353900.0,28.8766,28.8766,28.8437,28.8766,353900.0
2013-05-31 13:45:00,35.18,35.21,35.18,35.2,471200.0,28.8684,28.893,28.8684,28.8848,471200.0
2013-05-31 13:50:00,35.2,35.21,35.19,35.2,147200.0,28.8848,28.893,28.8766,28.8848,147200.0
2013-05-31 13:55:00,35.2,35.21,35.18,35.2,245300.0,28.8848,28.893,28.8684,28.8848,245300.0
2013-05-31 14:00:00,35.2,35.22,35.19,35.21,177500.0,28.8848,28.9012,28.8766,28.893,177500.0
2013-05-31 14:05:00,35.21,35.26,35.21,35.24,462700.0,28.893,28.934,28.893,28.9176,462700.0
2013-05-31 14:10:00,35.24,35.27,35.2,35.2,601000.0,28.9176,28.9422,28.8848,28.8848,601000.0
2013-05-31 14:15:00,35.2,35.24,35.19,35.22,351100.0,28.8848,28.9176,28.8766,28.9012,351100.0
2013-05-31 14:20:00,35.22,35.23,35.2,35.23,170100.0,28.9012,28.9094,28.8848,28.9094,170100.0
2013-05-31 14:25:00,35.22,35.24,35.22,35.24,105500.0,28.9012,28.9176,28.9012,28.9176,105500.0
2013-05-31 14:30:00,35.24,35.24,35.2,35.22,314700.0,28.9176,28.9176,28.8848,28.9012,314700.0
2013-05-31 14:35:00,35.22,35.23,35.18,35.2,380100.0,28.9012,28.9094,28.8684,28.8848,380100.0
2013-05-31 14:40:00,35.2,35.23,35.19,35.22,802400.0,28.8848,28.9094,28.8766,28.9012,802400.0
2013-05-31 14:45:00,35.22,35.22,35.18,35.19,321900.0,28.9012,28.9012,28.8684,28.8766,321900.0
2013-05-31 14:50:00,35.19,35.21,35.19,35.2,203500.0,28.8766,28.893,28.8766,28.8848,203500.0
2013-05-31 14:55:00,35.19,35.2,35.16,35.16,286300.0,28.8766,28.8848,28.8519,28.8519,286300.0
2013-05-31 15:00:00,35.16,35.19,35.14,35.17,510800.0,28.8519,28.8766,28.8355,28.8602,510800.0
2013-05-31 15:05:00,35.18,35.2,35.16,35.18,373200.0,28.8684,28.8848,28.8519,28.8684,373200.0
2013-05-31 15:10:00,35.19,35.19,35.14,35.15,454500.0,28.8766,28.8766,28.8355,28.8437,454500.0
2013-05-31 15:15:00,35.15,35.15,35.12,35.13,204400.0,28.8437,28.8437,28.8191,28.8273,204400.0
2013-05-31 15:20:00,35.13,35.18,35.07,35.09,848200.0,28.8273,28.8684,28.7781,28.7945,848200.0
2013-05-31 15:25:00,35.09,35.12,35.05,35.06,763500.0,28.7945,28.8191,28.7617,28.7699,763500.0
2013-05-31 15:30:00,35.06,35.08,34.99,35.0,1675300.0,28.7699,28.7863,28.7124,28.7207,1675300.0
2013-05-31 15:35:00,35.0,35.01,34.97,35.0,955300.0,28.7207,28.7289,28.696,28.7207,955300.0
2013-05-31 15:40:00,34.99,35.02,34.98,35.01,955000.0,28.7124,28.7371,28.7042,28.7289,955000.0
2013-05-31 15:45:00,35.01,35.04,34.99,35.01,818200.0,28.7289,28.7535,28.7124,28.7289,818200.0
2013-05-31 15:50:00,35.01,35.02,34.93,34.98,2099100.0,28.7289,28.7371,28.6632,28.7042,2099100.0
2013-05-31 15:55:00,34.98,35.06,34.87,34.89,4010600.0,28.7042,28.7699,28.614,28.6304,4010600.0
2013-06-03 09:30:00,34.93,34.99,34.87,34.93,1968800.0,28.6632,28.7124,28.614,28.6632,1968800.0
2013-06-03 09:35:00,34.93,34.94,34.83,34.93,805500.0,28.6632,28.6714,28.5812,28.6632,805500.0
2013-06-03 09:40:00,34.93,34.98,34.92,34.94,698000.0,28.6632,28.7042,28.655,28.6714,698000.0
2013-06-03 09:45:00,34.95,34.95,34.83,34.91,602800.0,28.6796,28.6796,28.5812,28.6468,602800.0
2013-06-03 09:50:00,34.9,34.95,34.89,34.91,758900.0,28.6386,28.6796,28.6304,28.6468,758900.0
2013-06-03 09:55:00,34.92,34.93,34.88,34.9,508700.0,28.655,28.6632,28.6222,28.6386,508700.0
2013-06-03 10:00:00,34.89,35.0,34.87,35.0,891000.0,28.6304,28.7207,28.614,28.7207,891000.0
2013-06-03 10:05:00,35.0,35.08,34.95,35.05,1152700.0,28.7207,28.7863,28.6796,28.7617,1152700.0
2013-06-03 10:10:00,35.06,35.12,35.03,35.04,974900.0,28.7699,28.8191,28.7453,28.7535,974900.0
2013-06-03 10:15:00,35.04,35.09,35.02,35.09,638900.0,28.7535,28.7945,28.7371,28.7945,638900.0
2013-06-03 10:20:00,35.09,35.13,35.05,35.11,685200.0,28.7945,28.8273,28.7617,28.8109,685200.0
2013-06-03 10:25:00,35.1,35.12,35.07,35.11,775800.0,28.8027,28.8191,28.7781,28.8109,775800.0
2013-06-03 10:30:00,35.12,35.12,35.05,35.08,536200.0,28.8191,28.8191,28.7617,28.7863,536200.0
2013-06-03 10:35:00,35.08,35.12,35.07,35.11,588000.0,28.7863,28.8191,28.7781,28.8109,588000.0
2013-06-03 10:40:00,35.11,35.12,35.05,35.09,704600.0,28.8109,28.8191,28.7617,28.7945,704600.0
2013-06-03 10:45:00,35.09,35.1,35.05,35.08,944200.0,28.7945,28.8027,28.7617,28.7863,944200.0
2013-06-03 10:50:00,35.09,35.13,35.08,35.11,650400.0,28.7945,28.8273,28.7863,28.8109,650400.0
2013-06-03 10:55:00,35.11,35.25,35.11,35.23,739000.0,28.8109,28.9258,28.8109,28.9094,739000.0
2013-06-03 11:00:00,35.23,35.24,35.16,35.2,595400.0,28.9094,28.9176,28.8519,28.8848,595400.0
2013-06-03 11:05:00,35.2,35.25,35.17,35.23,567200.0,28.8848,28.9258,28.8602,28.9094,567200.0
2013-06-03 11:10:00,35.24,35.27,35.14,35.15,669000.0,28.9176,28.9422,28.8355,28.8437,669000.0
2013-06-03 11:15:00,35.16,35.24,35.14,35.23,526400.0,28.8519,28.9176,28.8355,28.9094,526400.0
2013-06-03 11:20:00,35.23,35.24,35.17,35.18,449200.0,28.9094,28.9176,28.8602,28.8684,449200.0
2013-06-03 11:25:00,35.18,35.2,35.1,35.14,686600.0,28.8684,28.8848,28.8027,28.8355,686600.0
2013-06-03 11:30:00,35.13,35.15,35.04,35.08,869200.0,28.8273,28.8437,28.7535,28.7863,869200.0
2013-06-03 11:35:00,35.07,35.12,35.07,35.1,470500.0,28.7781,28.8191,28.7781,28.8027,470500.0
2013-06-03 11:40:00,35.09,35.13,35.06,35.13,541900.0,28.7945,28.8273,28.7699,28.8273,541900.0
2013-06-03 11:45:00,35.13,35.16,35.11,35.13,265000.0,28.8273,28.8519,28.8109,28.8273,265000.0
2013-06-03 11:50:00,35.13,35.18,35.13,35.16,314200.0,28.8273,28.8684,28.8273,28.8519,314200.0
2013-06-03 11:55:00,35.16,35.19,35.14,35.14,201700.0,28.8519,28.8766,28.8355,28.8355,201700.0
2013-06-03 12:00:00,35.14,35.18,35.06,35.09,425300.0,28.8355,28.8684,28.7699,28.7945,425300.0
2013-06-03 12:05:00,35.08,35.11,35.05,35.08,396600.0,28.7863,28.8109,28.7617,28.7863,396600.0
2013-06-03 12:10:00,35.08,35.09,35.06,35.08,508600.0,28.7863,28.7945,28.7699,28.7863,508600.0
2013-06-03 12:15:00,35.09,35.1,35.05,35.07,403500.0,28.7945,28.8027,28.7617,28.7781,403500.0
2013-06-03 12:20:00,35.07,35.12,35.05,35.1,454300.0,28.7781,28.8191,28.7617,28.8027,454300.0
2013-06-03 12:25:00,35.11,35.11,35.07,35.11,233600.0,28.8109,28.8109,28.7781,28.8109,233600.0
2013-06-03 12:30:00,35.11,35.13,35.07,35.1,346500.0,28.8109,28.8273,28.7781,28.8027,346500.0
2013-06-03 12:35:00,35.11,35.11,35.08,35.09,175300.0,28.8109,28.8109,28.7863,28.7945,175300.0
2013-06-03 12:40:00,35.09,35.12,35.08,35.11,295000.0,28.7945,28.8191,28.7863,28.8109,295000.0
2013-06-03 12:45:00,35.12,35.16,35.1,35.15,348800.0,28.8191,28.8519,28.8027,28.8437,348800.0
2013-06-03 12:50:00,35.16,35.16,35.13,35.14,132500.0,28.8519,28.8519,28.8273,28.8355,132500.0
2013-06-03 12:55:00,35.13,35.14,35.11,35.14,192800.0,28.8273,28.8355,28.8109,28.8355,192800.0
2013-06-03 13:00:00,35.14,35.16,35.11,35.15,340500.0,28.8355,28.8519,28.8109,28.8437,340500.0
2013-06-03 13:05:00,35.15,35.23,35.15,35.2,484500.0,28.8437,28.9094,28.8437,28.8848,484500.0
2013-06-03 13:10:00,35.2,35.23,35.19,35.22,266100.0,28.8848,28.9094,28.8766,28.9012,266100.0
2013-06-03 13:15:00,35.23,35.24,35.18,35.24,420400.0,28.9094,28.9176,28.8684,28.9176,420400.0
2013-06-03 13:20:00,35.23,35.26,35.22,35.22,287400.0,28.9094,28.934,28.9012,28.9012,287400.0
2013-06-03 13:25:00,35.22,35.23,35.19,35.2,223200.0,28.9012,28.9094,28.8766,28.8848,223200.0
2013-06-03 13:30:00,35.2,35.23,35.19,35.2,173800.0,28.8848,28.9094,28.8766,28.8848,173800.0
2013-06-03 13:35:00,35.2,35.22,35.14,35.15,652200.0,28.8848,28.9012,28.8355,28.8437,652200.0
2013-06-03 13:40:00,35.14,35.17,35.13,35.15,246200.0,28.8355,28.8602,28.8273,28.8437,246200.0
2013-06-03 13:45:00,35.16,35.19,35.14,35.19,169600.0,28.8519,28.8766,28.8355,28.8766,169600.0
2013-06-03 13:50:00,35.19,35.24,35.18,35.22,584800.0,28.8766,28.9176,28.8684,28.9012,584800.0
2013-06-03 13:55:00,35.22,35.26,35.22,35.23,308300.0,28.9012,28.934,28.9012,28.9094,308300.0
2013-06-03 14:00:00,35.23,35.3,35.22,35.29,543900.0,28.9094,28.9668,28.9012,28.9586,543900.0
2013-06-03 14:05:00,35.29,35.34,35.29,35.31,448900.0,28.9586,28.9997,28.9586,28.975,448900.0
2013-06-03 14:10:00,35.31,35.35,35.31,35.33,340700.0,28.975,29.0079,28.975,28.9915,340700.0
2013-06-03 14:15:00,35.33,35.33,35.27,35.27,224100.0,28.9915,28.9915,28.9422,28.9422,224100.0
2013-06-03 14:20:00,35.27,35.29,35.26,35.26,289100.0,28.9422,28.9586,28.934,28.934,289100.0
2013-06-03 14:25:00,35.26,35.29,35.25,35.26,224800.0,28.934,28.9586,28.9258,28.934,224800.0
2013-06-03 14:30:00,35.26,35.27,35.2,35.2,371900.0,28.934,28.9422,28.8848,28.8848,371900.0
2013-06-03 14:35:00,35.2,35.25,35.2,35.25,354500.0,28.8848,28.9258,28.8848,28.9258,354500.0
2013-06-03 14:40:00,35.25,35.32,35.24,35.3,374700.0,28.9258,28.9832,28.9176,28.9668,374700.0
2013-06-03 14:45:00,35.3,35.31,35.29,35.3,258600.0,28.9668,28.975,28.9586,28.9668,258600.0
2013-06-03 14:50:00,35.3,35.32,35.29,35.29,297300.0,28.9668,28.9832,28.9586,28.9586,297300.0
2013-06-03 14:55:00,35.3,35.3,35.28,35.29,335300.0,28.9668,28.9668,28.9504,28.9586,335300.0
2013-06-03 15:00:00,35.3,35.34,35.28,35.3,433100.0,28.9668,28.9997,28.9504,28.9668,433100.0
2013-06-03 15:05:00,35.3,35.34,35.3,35.3,470900.0,28.9668,28.9997,28.9668,28.9668,470900.0
2013-06-03 15:10:00,35.3,35.33,35.29,35.32,376300.0,28.9668,28.9915,28.9586,28.9832,376300.0
2013-06-03 15:15:00,35.31,35.32,35.28,35.3,454600.0,28.975,28.9832,28.9504,28.9668,454600.0
2013-06-03 15:20:00,35.31,35.36,35.3,35.34,410400.0,28.975,29.0161,28.9668,28.9997,410400.0
2013-06-03 15:25:00,35.35,35.36,35.33,35.35,419500.0,29.0079,29.0161,28.9915,29.0079,419500.0
2013-06-03 15:30:00,35.34,35.39,35.33,35.39,510100.0,28.9997,29.0407,28.9915,29.0407,510100.0
2013-06-03 15:35:00,35.39,35.4,35.37,35.39,494900.0,29.0407,29.0489,29.0243,29.0407,494900.0
2013-06-03 15:40:00,35.39,35.44,35.35,35.44,770400.0,29.0407,29.0817,29.0079,29.0817,770400.0
2013-06-03 15:45:00,35.44,35.45,35.41,35.45,1278800.0,29.0817,29.0899,29.0571,29.0899,1278800.0
2013-06-03 15:50:00,35.44,35.53,35.43,35.52,2698000.0,29.0817,29.1556,29.0735,29.1474,2698000.0
2013-06-03 15:55:00,35.52,35.63,35.51,35.59,4301300.0,29.1474,29.2376,29.1392,29.2048,4301300.0
2013-06-04 09:30:00,35.62,35.65,35.52,35.63,1884000.0,29.2294,29.254,29.1474,29.2376,1884000.0
2013-06-04 09:35:00,35.63,35.72,35.6,35.72,1524300.0,29.2376,29.3115,29.213,29.3115,1524300.0
2013-06-04 09:40:00,35.72,35.74,35.6,35.61,1068100.0,29.3115,29.3279,29.213,29.2212,1068100.0
2013-06-04 09:45:00,35.61,35.63,35.49,35.51,797300.0,29.2212,29.2376,29.1227,29.1392,797300.0
2013-06-04 09:50:00,35.51,35.54,35.5,35.52,481300.0,29.1392,29.1638,29.131,29.1474,481300.0
2013-06-04 09:55:00,35.53,35.61,35.51,35.52,1194200.0,29.1556,29.2212,29.1392,29.1474,1194200.0
2013-06-04 10:00:00,35.52,35.56,35.44,35.45,1174400.0,29.1474,29.1802,29.0817,29.0899,1174400.0
2013-06-04 10:05:00,35.46,35.47,35.37,35.38,1209900.0,29.0981,29.1063,29.0243,29.0325,1209900.0
2013-06-04 10:10:00,35.38,35.49,35.36,35.49,613000.0,29.0325,29.1227,29.0161,29.1227,613000.0
2013-06-04 10:15:00,35.48,35.52,35.46,35.47,1309300.0,29.1145,29.1474,29.0981,29.1063,1309300.0
2013-06-04 10:20:00,35.48,35.49,35.45,35.45,373800.0,29.1145,29.1227,29.0899,29.0899,373800.0
2013-06-04 10:25:00,35.45,35.52,35.45,35.52,863400.0,29.0899,29.1474,29.0899,29.1474,863400.0
2013-06-04 10:30:00,35.52,35.55,35.5,35.53,876900.0,29.1474,29.172,29.131,29.1556,876900.0
2013-06-04 10:35:00,35.53,35.54,35.51,35.54,454800.0,29.1556,29.1638,29.1392,29.1638,454800.0
2013-06-04 10:40:00,35.54,35.56,35.53,35.56,376900.0,29.1638,29.1802,29.1556,29.1802,376900.0
2013-06-04 10:45:00,35.55,35.59,35.55,35.58,591700.0,29.172,29.2048,29.172,29.1966,591700.0
2013-06-04 10:50:00,35.58,35.58,35.49,35.52,827200.0,29.1966,29.1966,29.1227,29.1474,827200.0
2013-06-04 10:55:00,35.52,35.53,35.47,35.48,621400.0,29.1474,29.1556,29.1063,29.1145,621400.0
2013-06-04 11:00:00,35.47,35.48,35.45,35.48,420100.0,29.1063,29.1145,29.0899,29.1145,420100.0
2013-06-04 11:05:00,35.48,35.52,35.45,35.52,704400.0,29.1145,29.1474,29.0899,29.1474,704400.0
2013-06-04 11:10:00,35.52,35.53,35.5,35.51,1748500.0,29.1474,29.1556,29.131,29.1392,1748500.0
2013-06-04 11:15:00,35.52,35.57,35.51,35.55,654400.0,29.1474,29.1884,29.1392,29.172,654400.0
2013-06-04 11:20:00,35.54,35.56,35.53,35.56,903700.0,29.1638,29.1802,29.1556,29.1802,903700.0
2013-06-04 11:25:00,35.56,35.62,35.55,35.62,925900.0,29.1802,29.2294,29.172,29.2294,925900.0
2013-06-04 11:30:00,35.62,35.62,35.61,35.61,483000.0,29.2294,29.2294,29.2212,29.2212,483000.0
2013-06-04 11:35:00,35.62,35.62,35.6,35.61,674200.0,29.2294,29.2294,29.213,29.2212,674200.0
2013-06-04 11:40:00,35.6,35.66,35.6,35.66,517600.0,29.213,29.2622,29.213,29.2622,517600.0
2013-06-04 11:45:00,35.66,35.66,35.65,35.65,395800.0,29.2622,29.2622,29.254,29.254,395800.0
2013-06-04 11:50:00,35.66,35.69,35.65,35.68,559500.0,29.2622,29.2869,29.254,29.2787,559500.0
2013-06-04 11:55:00,35.68,35.68,35.64,35.65,983700.0,29.2787,29.2787,29.2458,29.254,983700.0
2013-06-04 12:00:00,35.65,35.66,35.53,35.54,798000.0,29.254,29.2622,29.1556,29.1638,798000.0
2013-06-04 12:05:00,35.54,35.58,35.48,35.5,1259700.0,29.1638,29.1966,29.1145,29.131,1259700.0
2013-06-04 12:10:00,35.5,35.57,35.49,35.55,708900.0,29.131,29.1884,29.1227,29.172,708900.0
2013-06-04 12:15:00,35.55,35.56,35.54,35.54,484200.0,29.172,29.1802,29.1638,29.1638,484200.0
2013-06-04 12:20:00,35.55,35.59,35.53,35.58,729400.0,29.172,29.2048,29.1556,29.1966,729400.0
2013-06-04 12:25:00,35.58,35.58,35.53,35.53,649300.0,29.1966,29.1966,29.1556,29.1556,649300.0
2013-06-04 12:30:00,35.54,35.58,35.52,35.58,365200.0,29.1638,29.1966,29.1474,29.1966,365200.0
2013-06-04 12:35:00,35.58,35.59,35.54,35.57,530400.0,29.1966,29.2048,29.1638,29.1884,530400.0
2013-06-04 12:40:00,35.56,35.57,35.52,35.55,575100.0,29.1802,29.1884,29.1474,29.172,575100.0
2013-06-04 12:45:00,35.54,35.56,35.53,35.56,414800.0,29.1638,29.1802,29.1556,29.1802,414800.0
2013-06-04 12:50:00,35.55,35.58,35.55,35.58,441400.0,29.172,29.1966,29.172,29.1966,441400.0
2013-06-04 12:55:00,35.57,35.59,35.53,35.54,500000.0,29.1884,29.2048,29.1556,29.1638,500000.0
2013-06-04 13:00:00,35.55,35.55,35.51,35.54,438100.0,29.172,29.172,29.1392,29.1638,438100.0
2013-06-04 13:05:00,35.55,35.55,35.54,35.55,147500.0,29.172,29.172,29.1638,29.172,147500.0
2013-06-04 13:10:00,35.55,35.56,35.54,35.54,263500.0,29.172,29.1802,29.1638,29.1638,263500.0
2013-06-04 13:15:00,35.55,35.55,35.54,35.54,182300.0,29.172,29.172,29.1638,29.1638,182300.0
2013-06-04 13:20:00,35.54,35.55,35.53,35.54,317800.0,29.1638,29.172,29.1556,29.1638,317800.0
2013-06-04 13:25:00,35.53,35.54,35.41,35.42,1166100.0,29.1556,29.1638,29.0571,29.0653,1166100.0
2013-06-04 13:30:00,35.42,35.46,35.4,35.44,654200.0,29.0653,29.0981,29.0489,29.0817,654200.0
2013-06-04 13:35:00,35.44,35.45,35.4,35.41,536400.0,29.0817,29.0899,29.0489,29.0571,536400.0
2013-06-04 13:40:00,35.41,35.43,35.4,35.43,307400.0,29.0571,29.0735,29.0489,29.0735,307400.0
2013-06-04 13:45:00,35.42,35.43,35.3,35.31,732400.0,29.0653,29.0735,28.9668,28.975,732400.0
2013-06-04 13:50:00,35.32,35.35,35.31,35.33,523300.0,28.9832,29.0079,28.975,28.9915,523300.0
2013-06-04 13:55:00,35.33,35.33,35.25,35.27,517300.0,28.9915,28.9915,28.9258,28.9422,517300.0
2013-06-04 14:00:00,35.27,35.3,35.22,35.23,485300.0,28.9422,28.9668,28.9012,28.9094,485300.0
2013-06-04 14:05:00,35.24,35.25,35.16,35.16,570800.0,28.9176,28.9258,28.8519,28.8519,570800.0
2013-06-04 14:10:00,35.16,35.17,35.11,35.13,610300.0,28.8519,28.8602,28.8109,28.8273,610300.0
2013-06-04 14:15:00,35.14,35.2,35.11,35.19,463800.0,28.8355,28.8848,28.8109,28.8766,463800.0
2013-06-04 14:20:00,35.19,35.2,35.12,35.13,566800.0,28.8766,28.8848,28.8191,28.8273,566800.0
2013-06-04 14:25:00,35.13,35.16,35.09,35.12,581000.0,28.8273,28.8519,28.7945,28.8191,581000.0
2013-06-04 14:30:00,35.12,35.16,35.09,35.12,451800.0,28.8191,28.8519,28.7945,28.8191,451800.0
2013-06-04 14:35:00,35.13,35.13,35.08,35.11,314600.0,28.8273,28.8273,28.7863,28.8109,314600.0
2013-06-04 14:40:00,35.11,35.18,35.11,35.11,509100.0,28.8109,28.8684,28.8109,28.8109,509100.0
2013-06-04 14:45:00,35.12,35.14,35.1,35.13,448400.0,28.8191,28.8355,28.8027,28.8273,448400.0
2013-06-04 14:50:00,35.12,35.14,35.06,35.07,599300.0,28.8191,28.8355,28.7699,28.7781,599300.0
2013-06-04 14:55:00,35.06,35.07,35.0,35.01,859000.0,28.7699,28.7781,28.7207,28.7289,859000.0
2013-06-04 15:00:00,35.01,35.02,34.93,35.02,904800.0,28.7289,28.7371,28.6632,28.7371,904800.0
2013-06-04 15:05:00,35.02,35.07,35.0,35.03,810400.0,28.7371,28.7781,28.7207,28.7453,810400.0
2013-06-04 15:10:00,35.02,35.04,34.91,34.92,1044200.0,28.7371,28.7535,28.6468,28.655,1044200.0
2013-06-04 15:15:00,34.91,34.93,34.84,34.87,933800.0,28.6468,28.6632,28.5894,28.614,933800.0
2013-06-04 15:20:00,34.88,34.88,34.79,34.82,1385400.0,28.6222,28.6222,28.5483,28.5729,1385400.0
2013-06-04 15:25:00,34.82,34.83,34.77,34.8,1227700.0,28.5729,28.5812,28.5319,28.5565,1227700.0
2013-06-04 15:30:00,34.8,35.0,34.8,34.99,1518800.0,28.5565,28.7207,28.5565,28.7124,1518800.0
2013-06-04 15:35:00,34.99,34.99,34.94,34.95,1021100.0,28.7124,28.7124,28.6714,28.6796,1021100.0
2013-06-04 15:40:00,34.95,35.04,34.95,35.01,1509400.0,28.6796,28.7535,28.6796,28.7289,1509400.0
2013-06-04 15:45:00,35.02,35.02,34.96,34.97,1427300.0,28.7371,28.7371,28.6878,28.696,1427300.0
2013-06-04 15:50:00,34.97,35.03,34.96,35.01,1680400.0,28.696,28.7453,28.6878,28.7289,1680400.0
2013-06-04 15:55:00,35.01,35.05,34.95,34.98,2663000.0,28.7289,28.7617,28.6796,28.7042,2663000.0
2013-06-05 09:30:00,34.58,34.72,34.43,34.61,1884200.0,28.376,28.4909,28.2529,28.4006,1884200.0
2013-06-05 09:35:00,34.6,34.66,34.5,34.51,875600.0,28.3924,28.4417,28.3104,28.3186,875600.0
2013-06-05 09:40:00,34.51,34.69,34.49,34.65,1056900.0,28.3186,28.4663,28.3022,28.4334,1056900.0
2013-06-05 09:45:00,34.65,34.76,34.63,34.76,600000.0,28.4334,28.5237,28.417,28.5237,600000.0
2013-06-05 09:50:00,34.76,34.79,34.7,34.77,578000.0,28.5237,28.5483,28.4745,28.5319,578000.0
2013-06-05 09:55:00,34.76,34.83,34.76,34.8,777600.0,28.5237,28.5812,28.5237,28.5565,777600.0
2013-06-05 10:00:00,34.8,34.89,34.75,34.79,1104500.0,28.5565,28.6304,28.5155,28.5483,1104500.0
2013-06-05 10:05:00,34.79,34.81,34.74,34.77,1236300.0,28.5483,28.5647,28.5073,28.5319,1236300.0
2013-06-05 10:10:00,34.78,34.79,34.74,34.75,577400.0,28.5401,28.5483,28.5073,28.5155,577400.0
2013-06-05 10:15:00,34.76,34.76,34.68,34.73,1119300.0,28.5237,28.5237,28.4581,28.4991,1119300.0
2013-06-05 10:20:00,34.73,34.78,34.73,34.75,647400.0,28.4991,28.5401,28.4991,28.5155,647400.0
2013-06-05 10:25:00,34.74,34.78,34.72,34.77,798400.0,28.5073,28.5401,28.4909,28.5319,798400.0
2013-06-05 10:30:00,34.77,34.89,34.74,34.82,875200.0,28.5319,28.6304,28.5073,28.5729,875200.0
2013-06-05 10:35:00,34.81,34.84,34.78,34.82,907200.0,28.5647,28.5894,28.5401,28.5729,907200.0
2013-06-05 10:40:00,34.82,34.87,34.81,34.84,564400.0,28.5729,28.614,28.5647,28.5894,564400.0
2013-06-05 10:45:00,34.84,34.87,34.71,34.72,1144500.0,28.5894,28.614,28.4827,28.4909,1144500.0
2013-06-05 10:50:00,34.71,34.77,34.66,34.75,524200.0,28.4827,28.5319,28.4417,28.5155,524200.0
2013-06-05 10:55:00,34.75,34.79,34.73,34.77,540900.0,28.5155,28.5483,28.4991,28.5319,540900.0
2013-06-05 11:00:00,34.77,34.77,34.66,34.68,487300.0,28.5319,28.5319,28.4417,28.4581,487300.0
2013-06-05 11:05:00,34.68,34.7,34.6,34.7,704800.0,28.4581,28.4745,28.3924,28.4745,704800.0
2013-06-05 11:10:00,34.7,34.73,34.67,34.69,502100.0,28.4745,28.4991,28.4499,28.4663,502100.0
2013-06-05 11:15:00,34.69,34.75,34.68,34.72,402000.0,28.4663,28.5155,28.4581,28.4909,402000.0
2013-06-05 11:20:00,34.73,34.77,34.71,34.76,290400.0,28.4991,28.5319,28.4827,28.5237,290400.0
2013-06-05 11:25:00,34.76,34.79,34.75,34.77,311600.0,28.5237,28.5483,28.5155,28.5319,311600.0
2013-06-05 11:30:00,34.77,34.77,34.69,34.7,407700.0,28.5319,28.5319,28.4663,28.4745,407700.0
2013-06-05 11:35:00,34.7,34.7,34.58,34.69,1228500.0,28.4745,28.4745,28.376,28.4663,1228500.0
2013-06-05 11:40:00,34.69,34.72,34.66,34.7,317800.0,28.4663,28.4909,28.4417,28.4745,317800.0
2013-06-05 11:45:00,34.7,34.76,34.69,34.73,396700.0,28.4745,28.5237,28.4663,28.4991,396700.0
2013-06-05 11:50:00,34.73,34.78,34.71,34.75,279000.0,28.4991,28.5401,28.4827,28.5155,279000.0
2013-06-05 11:55:00,34.75,34.76,34.71,34.71,541900.0,28.5155,28.5237,28.4827,28.4827,541900.0
2013-06-05 12:00:00,34.72,34.76,34.7,34.71,314900.0,28.4909,28.5237,28.4745,28.4827,314900.0
2013-06-05 12:05:00,34.7,34.73,34.66,34.73,550800.0,28.4745,28.4991,28.4417,28.4991,550800.0
2013-06-05 12:10:00,34.73,34.75,34.7,34.72,394700.0,28.4991,28.5155,28.4745,28.4909,394700.0
2013-06-05 12:15:00,34.72,34.74,34.66,34.68,288200.0,28.4909,28.5073,28.4417,28.4581,288200.0
2013-06-05 12:20:00,34.68,34.71,34.68,34.69,269700.0,28.4581,28.4827,28.4581,28.4663,269700.0
2013-06-05 12:25:00,34.7,34.71,34.68,34.68,241000.0,28.4745,28.4827,28.4581,28.4581,241000.0
2013-06-05 12:30:00,34.68,34.7,34.67,34.68,419000.0,28.4581,28.4745,28.4499,28.4581,419000.0
2013-06-05 12:35:00,34.68,34.72,34.65,34.69,536300.0,28.4581,28.4909,28.4334,28.4663,536300.0
2013-06-05 12:40:00,34.69,34.72,34.68,34.69,256300.0,28.4663,28.4909,28.4581,28.4663,256300.0
2013-06-05 12:45:00,34.69,34.71,34.63,34.66,504900.0,28.4663,28.4827,28.417,28.4417,504900.0
2013-06-05 12:50:00,34.65,34.66,34.59,34.6,308100.0,28.4334,28.4417,28.3842,28.3924,308100.0
2013-06-05 12:55:00,34.61,34.67,34.6,34.64,454800.0,28.4006,28.4499,28.3924,28.4252,454800.0
2013-06-05 13:00:00,34.65,34.7,34.62,34.67,335200.0,28.4334,28.4745,28.4088,28.4499,335200.0
2013-06-05 13:05:00,34.68,34.69,34.66,34.67,291100.0,28.4581,28.4663,28.4417,28.4499,291100.0
2013-06-05 13:10:00,34.68,34.74,34.65,34.68,425300.0,28.4581,28.5073,28.4334,28.4581,425300.0
2013-06-05 13:15:00,34.69,34.69,34.66,34.67,371800.0,28.4663,28.4663,28.4417,28.4499,371800.0
2013-06-05 13:20:00,34.67,34.69,34.64,34.67,291300.0,28.4499,28.4663,28.4252,28.4499,291300.0
2013-06-05 13:25:00,34.67,34.71,34.64,34.68,432900.0,28.4499,28.4827,28.4252,28.4581,432900.0
2013-06-05 13:30:00,34.68,34.7,34.65,34.7,308500.0,28.4581,28.4745,28.4334,28.4745,308500.0
2013-06-05 13:35:00,34.7,34.72,34.68,34.7,220800.0,28.4745,28.4909,28.4581,28.4745,220800.0
2013-06-05 13:40:00,34.7,34.8,34.7,34.79,435300.0,28.4745,28.5565,28.4745,28.5483,435300.0
2013-06-05 13:45:00,34.8,34.81,34.75,34.75,283600.0,28.5565,28.5647,28.5155,28.5155,283600.0
2013-06-05 13:50:00,34.75,34.76,34.71,34.73,251400.0,28.5155,28.5237,28.4827,28.4991,251400.0
2013-06-05 13:55:00,34.72,34.72,34.64,34.69,434200.0,28.4909,28.4909,28.4252,28.4663,434200.0
2013-06-05 14:00:00,34.69,34.71,34.66,34.69,344000.0,28.4663,28.4827,28.4417,28.4663,344000.0
2013-06-05 14:05:00,34.69,34.75,34.69,34.71,553200.0,28.4663,28.5155,28.4663,28.4827,553200.0
2013-06-05 14:10:00,34.7,34.73,34.69,34.72,282800.0,28.4745,28.4991,28.4663,28.4909,282800.0
2013-06-05 14:15:00,34.73,34.74,34.71,34.72,160400.0,28.4991,28.5073,28.4827,28.4909,160400.0
2013-06-05 14:20:00,34.73,34.73,34.69,34.7,415100.0,28.4991,28.4991,28.4663,28.4745,415100.0
2013-06-05 14:25:00,34.7,34.71,34.68,34.69,349500.0,28.4745,28.4827,28.4581,28.4663,349500.0
2013-06-05 14:30:00,34.7,34.7,34.64,34.66,398000.0,28.4745,28.4745,28.4252,28.4417,398000.0
2013-06-05 14:35:00,34.66,34.7,34.66,34.7,196600.0,28.4417,28.4745,28.4417,28.4745,196600.0
2013-06-05 14:40:00,34.69,34.72,34.67,34.72,304000.0,28.4663,28.4909,28.4499,28.4909,304000.0
2013-06-05 14:45:00,34.72,34.72,34.67,34.68,227200.0,28.4909,28.4909,28.4499,28.4581,227200.0
2013-06-05 14:50:00,34.69,34.72,34.64,34.64,302900.0,28.4663,28.4909,28.4252,28.4252,302900.0
2013-06-05 14:55:00,34.65,34.69,34.64,34.68,297800.0,28.4334,28.4663,28.4252,28.4581,297800.0
2013-06-05 15:00:00,34.68,34.7,34.64,34.66,376900.0,28.4581,28.4745,28.4252,28.4417,376900.0
2013-06-05 15:05:00,34.66,34.69,34.64,34.65,379400.0,28.4417,28.4663,28.4252,28.4334,379400.0
2013-06-05 15:10:00,34.65,34.7,34.64,34.7,467700.0,28.4334,28.4745,28.4252,28.4745,467700.0
2013-06-05 15:15:00,34.71,34.75,34.7,34.74,317500.0,28.4827,28.5155,28.4745,28.5073,317500.0
2013-06-05 15:20:00,34.75,34.76,34.67,34.75,665500.0,28.5155,28.5237,28.4499,28.5155,665500.0
2013-06-05 15:25:00,34.76,34.8,34.74,34.79,268500.0,28.5237,28.5565,28.5073,28.5483,268500.0
2013-06-05 15:30:00,34.79,34.8,34.75,34.76,579900.0,28.5483,28.5565,28.5155,28.5237,579900.0
2013-06-05 15:35:00,34.76,34.84,34.75,34.82,423700.0,28.5237,28.5894,28.5155,28.5729,423700.0
2013-06-05 15:40:00,34.81,34.82,34.75,34.77,488800.0,28.5647,28.5729,28.5155,28.5319,488800.0
2013-06-05 15:45:00,34.78,34.82,34.76,34.79,701400.0,28.5401,28.5729,28.5237,28.5483,701400.0
2013-06-05 15:50:00,34.79,34.79,34.76,34.76,1069000.0,28.5483,28.5483,28.5237,28.5237,1069000.0
2013-06-05 15:55:00,34.77,34.85,34.75,34.78,2130000.0,28.5319,28.5976,28.5155,28.5401,2130000.0
2013-06-06 09:30:00,34.85,35.0,34.8,34.98,1605500.0,28.5976,28.7207,28.5565,28.7042,1605500.0
2013-06-06 09:35:00,34.98,35.0,34.91,34.96,539900.0,28.7042,28.7207,28.6468,28.6878,539900.0
2013-06-06 09:40:00,34.97,35.06,34.97,35.04,589600.0,28.696,28.7699,28.696,28.7535,589600.0
2013-06-06 09:45:00,35.04,35.1,35.0,35.09,529300.0,28.7535,28.8027,28.7207,28.7945,529300.0
2013-06-06 09:50:00,35.1,35.11,34.99,34.99,449200.0,28.8027,28.8109,28.7124,28.7124,449200.0
2013-06-06 09:55:00,34.99,35.02,34.94,35.01,442300.0,28.7124,28.7371,28.6714,28.7289,442300.0
2013-06-06 10:00:00,35.01,35.06,35.0,35.01,321200.0,28.7289,28.7699,28.7207,28.7289,321200.0
2013-06-06 10:05:00,35.02,35.08,35.02,35.07,480600.0,28.7371,28.7863,28.7371,28.7781,480600.0
2013-06-06 10:10:00,35.08,35.08,35.05,35.06,515100.0,28.7863,28.7863,28.7617,28.7699,515100.0
2013-06-06 10:15:00,35.06,35.07,34.97,34.99,611200.0,28.7699,28.7781,28.696,28.7124,611200.0
2013-06-06 10:20:00,34.99,35.02,34.88,34.91,516300.0,28.7124,28.7371,28.6222,28.6468,516300.0
2013-06-06 10:25:00,34.91,34.95,34.89,34.93,408100.0,28.6468,28.6796,28.6304,28.6632,408100.0
2013-06-06 10:30:00,34.94,34.95,34.86,34.89,551600.0,28.6714,28.6796,28.6058,28.6304,551600.0
2013-06-06 10:35:00,34.88,34.91,34.87,34.89,304600.0,28.6222,28.6468,28.614,28.6304,304600.0
2013-06-06 10:40:00,34.88,34.9,34.86,34.87,330600.0,28.6222,28.6386,28.6058,28.614,330600.0
2013-06-06 10:45:00,34.87,34.89,34.86,34.88,265900.0,28.614,28.6304,28.6058,28.6222,265900.0
2013-06-06 10:50:00,34.89,34.9,34.86,34.86,519200.0,28.6304,28.6386,28.6058,28.6058,519200.0
2013-06-06 10:55:00,34.86,34.88,34.83,34.86,285100.0,28.6058,28.6222,28.5812,28.6058,285100.0
2013-06-06 11:00:00,34.86,34.89,34.84,34.89,361600.0,28.6058,28.6304,28.5894,28.6304,361600.0
2013-06-06 11:05:00,34.89,34.9,34.88,34.89,287400.0,28.6304,28.6386,28.6222,28.6304,287400.0
2013-06-06 11:10:00,34.88,34.92,34.88,34.91,339400.0,28.6222,28.655,28.6222,28.6468,339400.0
2013-06-06 11:15:00,34.92,34.92,34.86,34.86,275400.0,28.655,28.655,28.6058,28.6058,275400.0
2013-06-06 11:20:00,34.87,34.88,34.85,34.87,293500.0,28.614,28.6222,28.5976,28.614,293500.0
2013-06-06 11:25:00,34.87,34.9,34.86,34.88,310700.0,28.614,28.6386,28.6058,28.6222,310700.0
2013-06-06 11:30:00,34.87,34.89,34.87,34.88,251600.0,28.614,28.6304,28.614,28.6222,251600.0
2013-06-06 11:35:00,34.89,34.9,34.87,34.89,347600.0,28.6304,28.6386,28.614,28.6304,347600.0
2013-06-06 11:40:00,34.9,34.9,34.88,34.89,237500.0,28.6386,28.6386,28.6222,28.6304,237500.0
2013-06-06 11:45:00,34.9,34.9,34.89,34.9,297600.0,28.6386,28.6386,28.6304,28.6386,297600.0
2013-06-06 11:50:00,34.9,34.91,34.87,34.9,1069500.0,28.6386,28.6468,28.614,28.6386,1069500.0
2013-06-06 11:55:00,34.9,34.9,34.82,34.83,621100.0,28.6386,28.6386,28.5729,28.5812,621100.0
2013-06-06 12:00:00,34.83,34.85,34.77,34.77,335900.0,28.5812,28.5976,28.5319,28.5319,335900.0
2013-06-06 12:05:00,34.78,34.81,34.73,34.73,254900.0,28.5401,28.5647,28.4991,28.4991,254900.0
2013-06-06 12:10:00,34.73,34.75,34.68,34.68,284100.0,28.4991,28.5155,28.4581,28.4581,284100.0
2013-06-06 12:15:00,34.69,34.7,34.6,34.6,558000.0,28.4663,28.4745,28.3924,28.3924,558000.0
2013-06-06 12:20:00,34.61,34.66,34.58,34.6,386900.0,28.4006,28.4417,28.376,28.3924,386900.0
2013-06-06 12:25:00,34.6,34.61,34.53,34.58,360400.0,28.3924,28.4006,28.335,28.376,360400.0
2013-06-06 12:30:00,34.59,34.7,34.59,34.7,458900.0,28.3842,28.4745,28.3842,28.4745,458900.0
2013-06-06 12:35:00,34.7,34.72,34.64,34.67,273900.0,28.4745,28.4909,28.4252,28.4499,273900.0
2013-06-06 12:40:00,34.66,34.7,34.64,34.69,223300.0,28.4417,28.4745,28.4252,28.4663,223300.0
2013-06-06 12:45:00,34.69,34.7,34.63,34.66,273600.0,28.4663,28.4745,28.417,28.4417,273600.0
2013-06-06 12:50:00,34.66,34.67,34.58,34.62,259200.0,28.4417,28.4499,28.376,28.4088,259200.0
2013-06-06 12:55:00,34.62,34.64,34.58,34.6,196500.0,28.4088,28.4252,28.376,28.3924,196500.0
2013-06-06 13:00:00,34.6,34.65,34.59,34.61,222000.0,28.3924,28.4334,28.3842,28.4006,222000.0
2013-06-06 13:05:00,34.61,34.68,34.61,34.62,249500.0,28.4006,28.4581,28.4006,28.4088,249500.0
2013-06-06 13:10:00,34.62,34.66,34.59,34.63,343400.0,28.4088,28.4417,28.3842,28.417,343400.0
2013-06-06 13:15:00,34.63,34.66,34.62,34.65,288700.0,28.417,28.4417,28.4088,28.4334,288700.0
2013-06-06 13:20:00,34.64,34.66,34.55,34.56,236100.0,28.4252,28.4417,28.3514,28.3596,236100.0
2013-06-06 13:25:00,34.55,34.58,34.5,34.58,263600.0,28.3514,28.376,28.3104,28.376,263600.0
2013-06-06 13:30:00,34.58,34.62,34.57,34.6,202400.0,28.376,28.4088,28.3678,28.3924,202400.0
2013-06-06 13:35:00,34.61,34.67,34.6,34.63,215500.0,28.4006,28.4499,28.3924,28.417,215500.0
2013-06-06 13:40:00,34.63,34.64,34.6,34.62,274500.0,28.417,28.4252,28.3924,28.4088,274500.0
2013-06-06 13:45:00,34.63,34.63,34.59,34.59,458600.0,28.417,28.417,28.3842,28.3842,458600.0
2013-06-06 13:50:00,34.59,34.6,34.52,34.54,529500.0,28.3842,28.3924,28.3268,28.3432,529500.0
2013-06-06 13:55:00,34.53,34.54,34.49,34.52,391200.0,28.335,28.3432,28.3022,28.3268,391200.0
2013-06-06 14:00:00,34.52,34.57,34.51,34.57,553700.0,28.3268,28.3678,28.3186,28.3678,553700.0
2013-06-06 14:05:00,34.57,34.6,34.55,34.55,430600.0,28.3678,28.3924,28.3514,28.3514,430600.0
2013-06-06 14:10:00,34.55,34.59,34.54,34.58,377700.0,28.3514,28.3842,28.3432,28.376,377700.0
2013-06-06 14:15:00,34.58,34.59,34.53,34.54,378900.0,28.376,28.3842,28.335,28.3432,378900.0
2013-06-06 14:20:00,34.55,34.59,34.53,34.58,359500.0,28.3514,28.3842,28.335,28.376,359500.0
2013-06-06 14:25:00,34.58,34.63,34.57,34.59,596100.0,28.376,28.417,28.3678,28.3842,596100.0
2013-06-06 14:30:00,34.6,34.61,34.56,34.58,435100.0,28.3924,28.4006,28.3596,28.376,435100.0
2013-06-06 14:35:00,34.58,34.65,34.57,34.58,315900.0,28.376,28.4334,28.3678,28.376,315900.0
2013-06-06 14:40:00,34.59,34.67,34.58,34.66,250300.0,28.3842,28.4499,28.376,28.4417,250300.0
2013-06-06 14:45:00,34.67,34.73,34.66,34.73,344300.0,28.4499,28.4991,28.4417,28.4991,344300.0
2013-06-06 14:50:00,34.72,34.75,34.71,34.73,391000.0,28.4909,28.5155,28.4827,28.4991,391000.0
2013-06-06 14:55:00,34.72,34.8,34.72,34.8,374600.0,28.4909,28.5565,28.4909,28.5565,374600.0
2013-06-06 15:00:00,34.8,34.81,34.76,34.77,372500.0,28.5565,28.5647,28.5237,28.5319,372500.0
2013-06-06 15:05:00,34.78,34.8,34.74,34.75,256000.0,28.5401,28.5565,28.5073,28.5155,256000.0
2013-06-06 15:10:00,34.74,34.76,34.71,34.74,281700.0,28.5073,28.5237,28.4827,28.5073,281700.0
2013-06-06 15:15:00,34.73,34.75,34.71,34.73,253700.0,28.4991,28.5155,28.4827,28.4991,253700.0
2013-06-06 15:20:00,34.73,34.75,34.7,34.75,252500.0,28.4991,28.5155,28.4745,28.5155,252500.0
2013-06-06 15:25:00,34.75,34.76,34.72,34.76,518500.0,28.5155,28.5237,28.4909,28.5237,518500.0
2013-06-06 15:30:00,34.76,34.79,34.72,34.72,773000.0,28.5237,28.5483,28.4909,28.4909,773000.0
2013-06-06 15:35:00,34.71,34.76,34.71,34.75,545400.0,28.4827,28.5237,28.4827,28.5155,545400.0
2013-06-06 15:40:00,34.75,34.77,34.74,34.77,288000.0,28.5155,28.5319,28.5073,28.5319,288000.0
2013-06-06 15:45:00,34.77,34.8,34.76,34.79,474600.0,28.5319,28.5565,28.5237,28.5483,474600.0
2013-06-06 15:50:00,34.79,34.93,34.79,34.92,883800.0,28.5483,28.6632,28.5483,28.655,883800.0
2013-06-06 15:55:00,34.92,34.95,34.86,34.95,2014400.0,28.655,28.6796,28.6058,28.6796,2014400.0
2013-06-07 09:30:00,35.25,35.29,35.06,35.16,1632900.0,28.9258,28.9586,28.7699,28.8519,1632900.0
2013-06-07 09:35:00,35.17,35.25,35.16,35.25,469300.0,28.8602,28.9258,28.8519,28.9258,469300.0
2013-06-07 09:40:00,35.24,35.25,35.09,35.13,591400.0,28.9176,28.9258,28.7945,28.8273,591400.0
2013-06-07 09:45:00,35.13,35.21,35.12,35.16,436600.0,28.8273,28.893,28.8191,28.8519,436600.0
2013-06-07 09:50:00,35.16,35.24,35.15,35.23,409000.0,28.8519,28.9176,28.8437,28.9094,409000.0
2013-06-07 09:55:00,35.24,35.4,35.24,35.4,606700.0,28.9176,29.0489,28.9176,29.0489,606700.0
2013-06-07 10:00:00,35.4,35.46,35.33,35.4,1071600.0,29.0489,29.0981,28.9915,29.0489,1071600.0
2013-06-07 10:05:00,35.4,35.45,35.37,35.42,442400.0,29.0489,29.0899,29.0243,29.0653,442400.0
2013-06-07 10:10:00,35.42,35.48,35.39,35.39,597600.0,29.0653,29.1145,29.0407,29.0407,597600.0
2013-06-07 10:15:00,35.4,35.46,35.39,35.44,614600.0,29.0489,29.0981,29.0407,29.0817,614600.0
2013-06-07 10:20:00,35.44,35.47,35.41,35.43,510700.0,29.0817,29.1063,29.0571,29.0735,510700.0
2013-06-07 10:25:00,35.43,35.47,35.4,35.41,434200.0,29.0735,29.1063,29.0489,29.0571,434200.0
2013-06-07 10:30:00,35.41,35.45,35.4,35.44,437500.0,29.0571,29.0899,29.0489,29.0817,437500.0
2013-06-07 10:35:00,35.45,35.49,35.42,35.46,378100.0,29.0899,29.1227,29.0653,29.0981,378100.0
2013-06-07 10:40:00,35.46,35.5,35.44,35.49,636500.0,29.0981,29.131,29.0817,29.1227,636500.0
2013-06-07 10:45:00,35.5,35.5,35.48,35.5,208700.0,29.131,29.131,29.1145,29.131,208700.0
2013-06-07 10:50:00,35.5,35.5,35.45,35.47,308400.0,29.131,29.131,29.0899,29.1063,308400.0
2013-06-07 10:55:00,35.46,35.47,35.44,35.46,288600.0,29.0981,29.1063,29.0817,29.0981,288600.0
2013-06-07 11:00:00,35.45,35.5,35.45,35.5,279600.0,29.0899,29.131,29.0899,29.131,279600.0
2013-06-07 11:05:00,35.5,35.5,35.46,35.46,237700.0,29.131,29.131,29.0981,29.0981,237700.0
2013-06-07 11:10:00,35.46,35.48,35.44,35.47,447900.0,29.0981,29.1145,29.0817,29.1063,447900.0
2013-06-07 11:15:00,35.46,35.5,35.46,35.49,303300.0,29.0981,29.131,29.0981,29.1227,303300.0
2013-06-07 11:20:00,35.5,35.56,35.49,35.55,451200.0,29.131,29.1802,29.1227,29.172,451200.0
2013-06-07 11:25:00,35.55,35.56,35.54,35.56,418300.0,29.172,29.1802,29.1638,29.1802,418300.0
2013-06-07 11:30:00,35.56,35.57,35.54,35.54,300000.0,29.1802,29.1884,29.1638,29.1638,300000.0
2013-06-07 11:35:00,35.54,35.55,35.45,35.45,316800.0,29.1638,29.172,29.0899,29.0899,316800.0
2013-06-07 11:40:00,35.45,35.5,35.44,35.49,377500.0,29.0899,29.131,29.0817,29.1227,377500.0
2013-06-07 11:45:00,35.48,35.51,35.48,35.51,349100.0,29.1145,29.1392,29.1145,29.1392,349100.0
2013-06-07 11:50:00,35.51,35.54,35.49,35.53,975600.0,29.1392,29.1638,29.1227,29.1556,975600.0
2013-06-07 11:55:00,35.53,35.54,35.47,35.48,313300.0,29.1556,29.1638,29.1063,29.1145,313300.0
2013-06-07 12:00:00,35.48,35.49,35.45,35.45,212500.0,29.1145,29.1227,29.0899,29.0899,212500.0
2013-06-07 12:05:00,35.45,35.5,35.45,35.46,203400.0,29.0899,29.131,29.0899,29.0981,203400.0
2013-06-07 12:10:00,35.47,35.47,35.45,35.45,110900.0,29.1063,29.1063,29.0899,29.0899,110900.0
2013-06-07 12:15:00,35.45,35.48,35.45,35.48,264800.0,29.0899,29.1145,29.0899,29.1145,264800.0
2013-06-07 12:20:00,35.48,35.5,35.48,35.49,278400.0,29.1145,29.131,29.1145,29.1227,278400.0
2013-06-07 12:25:00,35.49,35.5,35.47,35.49,140400.0,29.1227,29.131,29.1063,29.1227,140400.0
2013-06-07 12:30:00,35.48,35.5,35.48,35.49,141600.0,29.1145,29.131,29.1145,29.1227,141600.0
2013-06-07 12:35:00,35.49,35.5,35.48,35.5,151600.0,29.1227,29.131,29.1145,29.131,151600.0
2013-06-07 12:40:00,35.49,35.5,35.47,35.47,128900.0,29.1227,29.131,29.1063,29.1063,128900.0
2013-06-07 12:45:00,35.47,35.48,35.45,35.47,394200.0,29.1063,29.1145,29.0899,29.1063,394200.0
2013-06-07 12:50:00,35.48,35.5,35.47,35.48,248000.0,29.1145,29.131,29.1063,29.1145,248000.0
2013-06-07 12:55:00,35.48,35.49,35.46,35.46,98900.0,29.1145,29.1227,29.0981,29.0981,98900.0
2013-06-07 13:00:00,35.46,35.49,35.46,35.49,194000.0,29.0981,29.1227,29.0981,29.1227,194000.0
2013-06-07 13:05:00,35.49,35.51,35.49,35.5,310000.0,29.1227,29.1392,29.1227,29.131,310000.0
2013-06-07 13:10:00,35.49,35.5,35.47,35.48,153200.0,29.1227,29.131,29.1063,29.1145,153200.0
2013-06-07 13:15:00,35.48,35.48,35.46,35.46,148000.0,29.1145,29.1145,29.0981,29.0981,148000.0
2013-06-07 13:20:00,35.46,35.47,35.43,35.43,480500.0,29.0981,29.1063,29.0735,29.0735,480500.0
2013-06-07 13:25:00,35.43,35.44,35.39,35.4,328300.0,29.0735,29.0817,29.0407,29.0489,328300.0
2013-06-07 13:30:00,35.4,35.45,35.38,35.44,338200.0,29.0489,29.0899,29.0325,29.0817,338200.0
2013-06-07 13:35:00,35.45,35.49,35.45,35.49,323600.0,29.0899,29.1227,29.0899,29.1227,323600.0
2013-06-07 13:40:00,35.49,35.49,35.46,35.46,202900.0,29.1227,29.1227,29.0981,29.0981,202900.0
2013-06-07 13:45:00,35.47,35.49,35.46,35.49,197000.0,29.1063,29.1227,29.0981,29.1227,197000.0
2013-06-07 13:50:00,35.49,35.49,35.46,35.49,204600.0,29.1227,29.1227,29.0981,29.1227,204600.0
2013-06-07 13:55:00,35.49,35.52,35.48,35.48,243400.0,29.1227,29.1474,29.1145,29.1145,243400.0
2013-06-07 14:00:00,35.49,35.5,35.46,35.48,231100.0,29.1227,29.131,29.0981,29.1145,231100.0
2013-06-07 14:05:00,35.49,35.49,35.46,35.47,121400.0,29.1227,29.1227,29.0981,29.1063,121400.0
2013-06-07 14:10:00,35.46,35.51,35.45,35.51,279700.0,29.0981,29.1392,29.0899,29.1392,279700.0
2013-06-07 14:15:00,35.51,35.52,35.5,35.52,80600.0,29.1392,29.1474,29.131,29.1474,80600.0
2013-06-07 14:20:00,35.52,35.52,35.46,35.48,322500.0,29.1474,29.1474,29.0981,29.1145,322500.0
2013-06-07 14:25:00,35.49,35.49,35.44,35.47,242800.0,29.1227,29.1227,29.0817,29.1063,242800.0
2013-06-07 14:30:00,35.47,35.48,35.45,35.48,209000.0,29.1063,29.1145,29.0899,29.1145,209000.0
2013-06-07 14:35:00,35.48,35.49,35.45,35.45,325800.0,29.1145,29.1227,29.0899,29.0899,325800.0
2013-06-07 14:40:00,35.45,35.46,35.43,35.45,251100.0,29.0899,29.0981,29.0735,29.0899,251100.0
2013-06-07 14:45:00,35.45,35.47,35.43,35.46,221900.0,29.0899,29.1063,29.0735,29.0981,221900.0
2013-06-07 14:50:00,35.47,35.52,35.46,35.5,372100.0,29.1063,29.1474,29.0981,29.131,372100.0
2013-06-07 14:55:00,35.5,35.51,35.48,35.48,213500.0,29.131,29.1392,29.1145,29.1145,213500.0
2013-06-07 15:00:00,35.48,35.54,35.48,35.52,406600.0,29.1145,29.1638,29.1145,29.1474,406600.0
2013-06-07 15:05:00,35.52,35.55,35.51,35.55,347800.0,29.1474,29.172,29.1392,29.172,347800.0
2013-06-07 15:10:00,35.54,35.58,35.54,35.54,651900.0,29.1638,29.1966,29.1638,29.1638,651900.0
2013-06-07 15:15:00,35.55,35.59,35.54,35.59,357500.0,29.172,29.2048,29.1638,29.2048,357500.0
2013-06-07 15:20:00,35.59,35.61,35.58,35.59,382200.0,29.2048,29.2212,29.1966,29.2048,382200.0
2013-06-07 15:25:00,35.6,35.6,35.58,35.58,226000.0,29.213,29.213,29.1966,29.1966,226000.0
2013-06-07 15:30:00,35.58,35.61,35.57,35.61,521900.0,29.1966,29.2212,29.1884,29.2212,521900.0
2013-06-07 15:35:00,35.61,35.61,35.54,35.54,425900.0,29.2212,29.2212,29.1638,29.1638,425900.0
2013-06-07 15:40:00,35.54,35.6,35.54,35.6,592400.0,29.1638,29.213,29.1638,29.213,592400.0
2013-06-07 15:45:00,35.6,35.63,35.59,35.63,623900.0,29.213,29.2376,29.2048,29.2376,623900.0
2013-06-07 15:50:00,35.63,35.78,35.63,35.68,1840900.0,29.2376,29.3607,29.2376,29.2787,1840900.0
2013-06-07 15:55:00,35.68,35.69,35.58,35.66,4141600.0,29.2787,29.2869,29.1966,29.2622,4141600.0
2013-06-10 09:30:00,35.51,35.54,35.36,35.45,1641000.0,29.1392,29.1638,29.0161,29.0899,1641000.0
2013-06-10 09:35:00,35.44,35.58,35.41,35.54,663200.0,29.0817,29.1966,29.0571,29.1638,663200.0
2013-06-10 09:40:00,35.54,35.6,35.49,35.49,611700.0,29.1638,29.213,29.1227,29.1227,611700.0
2013-06-10 09:45:00,35.49,35.55,35.47,35.54,351300.0,29.1227,29.172,29.1063,29.1638,351300.0
2013-06-10 09:50:00,35.55,35.64,35.5,35.55,541200.0,29.172,29.2458,29.131,29.172,541200.0
2013-06-10 09:55:00,35.55,35.59,35.52,35.55,522100.0,29.172,29.2048,29.1474,29.172,522100.0
2013-06-10 10:00:00,35.55,35.58,35.47,35.58,586900.0,29.172,29.1966,29.1063,29.1966,586900.0
2013-06-10 10:05:00,35.58,35.65,35.57,35.6,1069700.0,29.1966,29.254,29.1884,29.213,1069700.0
2013-06-10 10:10:00,35.59,35.6,35.5,35.51,661400.0,29.2048,29.213,29.131,29.1392,661400.0
2013-06-10 10:15:00,35.52,35.54,35.48,35.48,419500.0,29.1474,29.1638,29.1145,29.1145,419500.0
2013-06-10 10:20:00,35.48,35.51,35.45,35.48,459500.0,29.1145,29.1392,29.0899,29.1145,459500.0
2013-06-10 10:25:00,35.48,35.49,35.4,35.44,509000.0,29.1145,29.1227,29.0489,29.0817,509000.0
2013-06-10 10:30:00,35.45,35.46,35.44,35.45,215200.0,29.0899,29.0981,29.0817,29.0899,215200.0
2013-06-10 10:35:00,35.45,35.56,35.45,35.56,492600.0,29.0899,29.1802,29.0899,29.1802,492600.0
2013-06-10 10:40:00,35.55,35.56,35.5,35.52,284200.0,29.172,29.1802,29.131,29.1474,284200.0
2013-06-10 10:45:00,35.51,35.52,35.46,35.47,267100.0,29.1392,29.1474,29.0981,29.1063,267100.0
2013-06-10 10:50:00,35.46,35.51,35.46,35.48,269800.0,29.0981,29.1392,29.0981,29.1145,269800.0
2013-06-10 10:55:00,35.48,35.5,35.47,35.5,321700.0,29.1145,29.131,29.1063,29.131,321700.0
2013-06-10 11:00:00,35.49,35.52,35.49,35.5,279000.0,29.1227,29.1474,29.1227,29.131,279000.0
2013-06-10 11:05:00,35.51,35.56,35.5,35.53,336700.0,29.1392,29.1802,29.131,29.1556,336700.0
2013-06-10 11:10:00,35.52,35.54,35.5,35.52,280000.0,29.1474,29.1638,29.131,29.1474,280000.0
2013-06-10 11:15:00,35.52,35.52,35.47,35.48,239700.0,29.1474,29.1474,29.1063,29.1145,239700.0
2013-06-10 11:20:00,35.48,35.52,35.47,35.52,254500.0,29.1145,29.1474,29.1063,29.1474,254500.0
2013-06-10 11:25:00,35.52,35.55,35.51,35.52,364500.0,29.1474,29.172,29.1392,29.1474,364500.0
2013-06-10 11:30:00,35.53,35.54,35.47,35.48,361200.0,29.1556,29.1638,29.1063,29.1145,361200.0
2013-06-10 11:35:00,35.49,35.49,35.45,35.46,252700.0,29.1227,29.1227,29.0899,29.0981,252700.0
2013-06-10 11:40:00,35.47,35.48,35.45,35.47,246100.0,29.1063,29.1145,29.0899,29.1063,246100.0
2013-06-10 11:45:00,35.47,35.52,35.47,35.51,231200.0,29.1063,29.1474,29.1063,29.1392,231200.0
2013-06-10 11:50:00,35.51,35.51,35.45,35.45,331700.0,29.1392,29.1392,29.0899,29.0899,331700.0
2013-06-10 11:55:00,35.45,35.46,35.43,35.45,351300.0,29.0899,29.0981,29.0735,29.0899,351300.0
2013-06-10 12:00:00,35.45,35.47,35.43,35.45,323600.0,29.0899,29.1063,29.0735,29.0899,323600.0
2013-06-10 12:05:00,35.46,35.47,35.44,35.44,343400.0,29.0981,29.1063,29.0817,29.0817,343400.0
2013-06-10 12:10:00,35.45,35.46,35.44,35.45,287600.0,29.0899,29.0981,29.0817,29.0899,287600.0
2013-06-10 12:15:00,35.45,35.46,35.45,35.45,142000.0,29.0899,29.0981,29.0899,29.0899,142000.0
2013-06-10 12:20:00,35.45,35.46,35.45,35.45,232600.0,29.0899,29.0981,29.0899,29.0899,232600.0
2013-06-10 12:25:00,35.45,35.46,35.42,35.43,906000.0,29.0899,29.0981,29.0653,29.0735,906000.0
2013-06-10 12:30:00,35.44,35.45,35.39,35.39,497400.0,29.0817,29.0899,29.0407,29.0407,497400.0
2013-06-10 12:35:00,35.39,35.41,35.37,35.38,260200.0,29.0407,29.0571,29.0243,29.0325,260200.0
2013-06-10 12:40:00,35.39,35.41,35.37,35.4,224800.0,29.0407,29.0571,29.0243,29.0489,224800.0
2013-06-10 12:45:00,35.4,35.41,35.37,35.38,311200.0,29.0489,29.0571,29.0243,29.0325,311200.0
2013-06-10 12:50:00,35.38,35.39,35.35,35.38,329500.0,29.0325,29.0407,29.0079,29.0325,329500.0
2013-06-10 12:55:00,35.38,35.38,35.33,35.34,418900.0,29.0325,29.0325,28.9915,28.9997,418900.0
2013-06-10 13:00:00,35.34,35.35,35.27,35.29,1009400.0,28.9997,29.0079,28.9422,28.9586,1009400.0
2013-06-10 13:05:00,35.3,35.36,35.28,35.29,666100.0,28.9668,29.0161,28.9504,28.9586,666100.0
2013-06-10 13:10:00,35.29,35.29,35.26,35.27,484200.0,28.9586,28.9586,28.934,28.9422,484200.0
2013-06-10 13:15:00,35.28,35.34,35.27,35.3,269000.0,28.9504,28.9997,28.9422,28.9668,269000.0
2013-06-10 13:20:00,35.3,35.31,35.29,35.3,196100.0,28.9668,28.975,28.9586,28.9668,196100.0
2013-06-10 13:25:00,35.29,35.3,35.23,35.23,508700.0,28.9586,28.9668,28.9094,28.9094,508700.0
2013-06-10 13:30:00,35.23,35.24,35.16,35.18,424900.0,28.9094,28.9176,28.8519,28.8684,424900.0
2013-06-10 13:35:00,35.18,35.19,35.14,35.17,360700.0,28.8684,28.8766,28.8355,28.8602,360700.0
2013-06-10 13:40:00,35.16,35.2,35.15,35.19,352000.0,28.8519,28.8848,28.8437,28.8766,352000.0
2013-06-10 13:45:00,35.19,35.2,35.18,35.2,186700.0,28.8766,28.8848,28.8684,28.8848,186700.0
2013-06-10 13:50:00,35.2,35.23,35.19,35.23,223000.0,28.8848,28.9094,28.8766,28.9094,223000.0
2013-06-10 13:55:00,35.23,35.27,35.2,35.27,414700.0,28.9094,28.9422,28.8848,28.9422,414700.0
2013-06-10 14:00:00,35.26,35.27,35.23,35.23,275100.0,28.934,28.9422,28.9094,28.9094,275100.0
2013-06-10 14:05:00,35.23,35.28,35.23,35.27,126600.0,28.9094,28.9504,28.9094,28.9422,126600.0
2013-06-10 14:10:00,35.27,35.28,35.21,35.23,257300.0,28.9422,28.9504,28.893,28.9094,257300.0
2013-06-10 14:15:00,35.23,35.24,35.19,35.22,326700.0,28.9094,28.9176,28.8766,28.9012,326700.0
2013-06-10 14:20:00,35.22,35.27,35.21,35.27,285200.0,28.9012,28.9422,28.893,28.9422,285200.0
2013-06-10 14:25:00,35.27,35.32,35.26,35.32,199700.0,28.9422,28.9832,28.934,28.9832,199700.0
2013-06-10 14:30:00,35.32,35.35,35.31,35.35,223300.0,28.9832,29.0079,28.975,29.0079,223300.0
2013-06-10 14:35:00,35.35,35.37,35.34,35.37,182200.0,29.0079,29.0243,28.9997,29.0243,182200.0
2013-06-10 14:40:00,35.37,35.37,35.33,35.36,468300.0,29.0243,29.0243,28.9915,29.0161,468300.0
2013-06-10 14:45:00,35.36,35.43,35.35,35.42,286500.0,29.0161,29.0735,29.0079,29.0653,286500.0
2013-06-10 14:50:00,35.43,35.45,35.42,35.45,195200.0,29.0735,29.0899,29.0653,29.0899,195200.0
2013-06-10 14:55:00,35.45,35.45,35.39,35.39,299500.0,29.0899,29.0899,29.0407,29.0407,299500.0
2013-06-10 15:00:00,35.39,35.43,35.38,35.43,243800.0,29.0407,29.0735,29.0325,29.0735,243800.0
2013-06-10 15:05:00,35.42,35.45,35.41,35.44,282600.0,29.0653,29.0899,29.0571,29.0817,282600.0
2013-06-10 15:10:00,35.44,35.46,35.41,35.41,223500.0,29.0817,29.0981,29.0571,29.0571,223500.0
2013-06-10 15:15:00,35.41,35.43,35.4,35.42,345300.0,29.0571,29.0735,29.0489,29.0653,345300.0
2013-06-10 15:20:00,35.42,35.43,35.4,35.4,189400.0,29.0653,29.0735,29.0489,29.0489,189400.0
2013-06-10 15:25:00,35.41,35.41,35.36,35.39,281800.0,29.0571,29.0571,29.0161,29.0407,281800.0
2013-06-10 15:30:00,35.39,35.4,35.37,35.4,258300.0,29.0407,29.0489,29.0243,29.0489,258300.0
2013-06-10 15:35:00,35.4,35.41,35.39,35.39,299100.0,29.0489,29.0571,29.0407,29.0407,299100.0
2013-06-10 15:40:00,35.39,35.41,35.39,35.41,330900.0,29.0407,29.0571,29.0407,29.0571,330900.0
2013-06-10 15:45:00,35.41,35.42,35.39,35.39,570000.0,29.0571,29.0653,29.0407,29.0407,570000.0
2013-06-10 15:50:00,35.39,35.47,35.38,35.47,1119400.0,29.0407,29.1063,29.0325,29.1063,1119400.0
2013-06-10 15:55:00,35.47,35.47,35.41,35.47,1973000.0,29.1063,29.1063,29.0571,29.1063,1973000.0
2013-06-11 09:30:00,35.03,35.05,34.81,34.96,2183600.0,28.7453,28.7617,28.5647,28.6878,2183600.0
2013-06-11 09:35:00,34.95,35.0,34.91,34.95,794100.0,28.6796,28.7207,28.6468,28.6796,794100.0
2013-06-11 09:40:00,34.95,35.02,34.93,34.96,869100.0,28.6796,28.7371,28.6632,28.6878,869100.0
2013-06-11 09:45:00,34.95,34.98,34.91,34.95,633700.0,28.6796,28.7042,28.6468,28.6796,633700.0
2013-06-11 09:50:00,34.95,35.0,34.91,35.0,509500.0,28.6796,28.7207,28.6468,28.7207,509500.0
2013-06-11 09:55:00,35.0,35.01,34.91,34.94,555000.0,28.7207,28.7289,28.6468,28.6714,555000.0
2013-06-11 10:00:00,34.95,34.97,34.9,34.94,790400.0,28.6796,28.696,28.6386,28.6714,790400.0
2013-06-11 10:05:00,34.94,34.96,34.87,34.88,704100.0,28.6714,28.6878,28.614,28.6222,704100.0
2013-06-11 10:10:00,34.88,34.89,34.68,34.73,1239300.0,28.6222,28.6304,28.4581,28.4991,1239300.0
2013-06-11 10:15:00,34.73,34.8,34.72,34.79,1449200.0,28.4991,28.5565,28.4909,28.5483,1449200.0
2013-06-11 10:20:00,34.78,34.87,34.75,34.83,699100.0,28.5401,28.614,28.5155,28.5812,699100.0
2013-06-11 10:25:00,34.84,34.92,34.83,34.89,489700.0,28.5894,28.655,28.5812,28.6304,489700.0
2013-06-11 10:30:00,34.89,34.93,34.87,34.87,674200.0,28.6304,28.6632,28.614,28.614,674200.0
2013-06-11 10:35:00,34.87,34.91,34.84,34.9,358700.0,28.614,28.6468,28.5894,28.6386,358700.0
2013-06-11 10:40:00,34.9,34.92,34.87,34.91,245600.0,28.6386,28.655,28.614,28.6468,245600.0
2013-06-11 10:45:00,34.91,34.93,34.91,34.93,267300.0,28.6468,28.6632,28.6468,28.6632,267300.0
2013-06-11 10:50:00,34.93,34.93,34.88,34.9,310100.0,28.6632,28.6632,28.6222,28.6386,310100.0
2013-06-11 10:55:00,34.89,34.91,34.88,34.88,556200.0,28.6304,28.6468,28.6222,28.6222,556200.0
2013-06-11 11:00:00,34.89,34.9,34.83,34.87,410400.0,28.6304,28.6386,28.5812,28.614,410400.0
2013-06-11 11:05:00,34.87,34.91,34.86,34.91,456700.0,28.614,28.6468,28.6058,28.6468,456700.0
2013-06-11 11:10:00,34.91,34.94,34.9,34.9,515900.0,28.6468,28.6714,28.6386,28.6386,515900.0
2013-06-11 11:15:00,34.9,34.91,34.89,34.9,285900.0,28.6386,28.6468,28.6304,28.6386,285900.0
2013-06-11 11:20:00,34.89,34.97,34.89,34.95,452900.0,28.6304,28.696,28.6304,28.6796,452900.0
2013-06-11 11:25:00,34.95,35.03,34.95,35.03,676000.0,28.6796,28.7453,28.6796,28.7453,676000.0
2013-06-11 11:30:00,35.03,35.1,35.02,35.08,774700.0,28.7453,28.8027,28.7371,28.7863,774700.0
2013-06-11 11:35:00,35.08,35.12,35.07,35.09,660200.0,28.7863,28.8191,28.7781,28.7945,660200.0
2013-06-11 11:40:00,35.1,35.13,35.09,35.13,273700.0,28.8027,28.8273,28.7945,28.8273,273700.0
2013-06-11 11:45:00,35.13,35.15,35.11,35.13,480800.0,28.8273,28.8437,28.8109,28.8273,480800.0
2013-06-11 11:50:00,35.14,35.15,35.09,35.1,467800.0,28.8355,28.8437,28.7945,28.8027,467800.0
2013-06-11 11:55:00,35.11,35.12,35.1,35.1,236500.0,28.8109,28.8191,28.8027,28.8027,236500.0
2013-06-11 12:00:00,35.11,35.12,35.1,35.12,244100.0,28.8109,28.8191,28.8027,28.8191,244100.0
2013-06-11 12:05:00,35.11,35.13,35.11,35.13,122200.0,28.8109,28.8273,28.8109,28.8273,122200.0
2013-06-11 12:10:00,35.13,35.18,35.12,35.18,320400.0,28.8273,28.8684,28.8191,28.8684,320400.0
2013-06-11 12:15:00,35.18,35.18,35.12,35.13,535100.0,28.8684,28.8684,28.8191,28.8273,535100.0
2013-06-11 12:20:00,35.13,35.14,35.11,35.11,207800.0,28.8273,28.8355,28.8109,28.8109,207800.0
2013-06-11 12:25:00,35.11,35.12,35.09,35.1,255400.0,28.8109,28.8191,28.7945,28.8027,255400.0
2013-06-11 12:30:00,35.1,35.11,35.02,35.02,381600.0,28.8027,28.8109,28.7371,28.7371,381600.0
2013-06-11 12:35:00,35.02,35.06,35.0,35.05,290100.0,28.7371,28.7699,28.7207,28.7617,290100.0
2013-06-11 12:40:00,35.05,35.09,35.05,35.09,318800.0,28.7617,28.7945,28.7617,28.7945,318800.0
2013-06-11 12:45:00,35.09,35.11,35.06,35.06,314500.0,28.7945,28.8109,28.7699,28.7699,314500.0
2013-06-11 12:50:00,35.06,35.07,35.0,35.0,281700.0,28.7699,28.7781,28.7207,28.7207,281700.0
2013-06-11 12:55:00,35.01,35.05,34.99,35.04,453300.0,28.7289,28.7617,28.7124,28.7535,453300.0
2013-06-11 13:00:00,35.05,35.06,35.04,35.06,215900.0,28.7617,28.7699,28.7535,28.7699,215900.0
2013-06-11 13:05:00,35.06,35.08,35.05,35.07,129900.0,28.7699,28.7863,28.7617,28.7781,129900.0
2013-06-11 13:10:00,35.06,35.07,35.04,35.04,133200.0,28.7699,28.7781,28.7535,28.7535,133200.0
2013-06-11 13:15:00,35.04,35.05,34.94,34.98,431700.0,28.7535,28.7617,28.6714,28.7042,431700.0
2013-06-11 13:20:00,34.98,35.0,34.95,34.97,220500.0,28.7042,28.7207,28.6796,28.696,220500.0
2013-06-11 13:25:00,34.98,34.99,34.94,34.97,439100.0,28.7042,28.7124,28.6714,28.696,439100.0
2013-06-11 13:30:00,34.96,34.97,34.93,34.93,349500.0,28.6878,28.696,28.6632,28.6632,349500.0
2013-06-11 13:35:00,34.93,34.96,34.92,34.94,301000.0,28.6632,28.6878,28.655,28.6714,301000.0
2013-06-11 13:40:00,34.95,34.95,34.9,34.95,271200.0,28.6796,28.6796,28.6386,28.6796,271200.0
2013-06-11 13:45:00,34.95,34.98,34.94,34.95,201600.0,28.6796,28.7042,28.6714,28.6796,201600.0
2013-06-11 13:50:00,34.95,34.99,34.93,34.94,248100.0,28.6796,28.7124,28.6632,28.6714,248100.0
2013-06-11 13:55:00,34.95,34.95,34.86,34.88,226100.0,28.6796,28.6796,28.6058,28.6222,226100.0
2013-06-11 14:00:00,34.87,34.9,34.83,34.84,491400.0,28.614,28.6386,28.5812,28.5894,491400.0
2013-06-11 14:05:00,34.83,34.86,34.8,34.83,455600.0,28.5812,28.6058,28.5565,28.5812,455600.0
2013-06-11 14:10:00,34.84,34.87,34.81,34.86,305800.0,28.5894,28.614,28.5647,28.6058,305800.0
2013-06-11 14:15:00,34.86,34.88,34.85,34.87,301600.0,28.6058,28.6222,28.5976,28.614,301600.0
2013-06-11 14:20:00,34.87,34.92,34.87,34.9,225500.0,28.614,28.655,28.614,28.6386,225500.0
2013-06-11 14:25:00,34.91,34.91,34.87,34.91,293300.0,28.6468,28.6468,28.614,28.6468,293300.0
2013-06-11 14:30:00,34.9,34.93,34.89,34.9,321200.0,28.6386,28.6632,28.6304,28.6386,321200.0
2013-06-11 14:35:00,34.9,34.91,34.88,34.88,139900.0,28.6386,28.6468,28.6222,28.6222,139900.0
2013-06-11 14:40:00,34.89,34.92,34.86,34.88,301100.0,28.6304,28.655,28.6058,28.6222,301100.0
2013-06-11 14:45:00,34.87,34.89,34.84,34.85,314000.0,28.614,28.6304,28.5894,28.5976,314000.0
2013-06-11 14:50:00,34.85,34.88,34.84,34.84,216600.0,28.5976,28.6222,28.5894,28.5894,216600.0
2013-06-11 14:55:00,34.84,34.98,34.84,34.98,395200.0,28.5894,28.7042,28.5894,28.7042,395200.0
2013-06-11 15:00:00,34.98,35.01,34.96,34.98,440700.0,28.7042,28.7289,28.6878,28.7042,440700.0
2013-06-11 15:05:00,34.98,35.0,34.98,35.0,154700.0,28.7042,28.7207,28.7042,28.7207,154700.0
2013-06-11 15:10:00,35.0,35.0,34.98,35.0,344000.0,28.7207,28.7207,28.7042,28.7207,344000.0
2013-06-11 15:15:00,35.0,35.0,34.97,34.98,402100.0,28.7207,28.7207,28.696,28.7042,402100.0
2013-06-11 15:20:00,34.99,35.0,34.95,35.0,403000.0,28.7124,28.7207,28.6796,28.7207,403000.0
2013-06-11 15:25:00,35.0,35.0,34.94,34.95,334000.0,28.7207,28.7207,28.6714,28.6796,334000.0
2013-06-11 15:30:00,34.95,34.95,34.91,34.93,341800.0,28.6796,28.6796,28.6468,28.6632,341800.0
2013-06-11 15:35:00,34.93,34.95,34.91,34.91,387300.0,28.6632,28.6796,28.6468,28.6468,387300.0
2013-06-11 15:40:00,34.92,34.92,34.86,34.9,469100.0,28.655,28.655,28.6058,28.6386,469100.0
2013-06-11 15:45:00,34.9,34.9,34.81,34.89,612100.0,28.6386,28.6386,28.5647,28.6304,612100.0
2013-06-11 15:50:00,34.89,34.91,34.85,34.87,796900.0,28.6304,28.6468,28.5976,28.614,796900.0
2013-06-11 15:55:00,34.87,34.9,34.84,34.85,1576000.0,28.614,28.6386,28.5894,28.5976,1576000.0
2013-06-12 09:30:00,35.12,35.27,35.12,35.17,2187400.0,28.8191,28.9422,28.8191,28.8602,2187400.0
2013-06-12 09:35:00,35.18,35.22,35.12,35.2,1224400.0,28.8684,28.9012,28.8191,28.8848,1224400.0
2013-06-12 09:40:00,35.2,35.25,35.16,35.19,905600.0,28.8848,28.9258,28.8519,28.8766,905600.0
2013-06-12 09:45:00,35.19,35.2,35.14,35.15,764600.0,28.8766,28.8848,28.8355,28.8437,764600.0
2013-06-12 09:50:00,35.15,35.18,35.14,35.17,735000.0,28.8437,28.8684,28.8355,28.8602,735000.0
2013-06-12 09:55:00,35.18,35.19,35.1,35.13,963200.0,28.8684,28.8766,28.8027,28.8273,963200.0
2013-06-12 10:00:00,35.13,35.14,35.07,35.11,1116400.0,28.8273,28.8355,28.7781,28.8109,1116400.0
2013-06-12 10:05:00,35.11,35.12,35.08,35.09,1201600.0,28.8109,28.8191,28.7863,28.7945,1201600.0
2013-06-12 10:10:00,35.09,35.17,35.07,35.15,1016200.0,28.7945,28.8602,28.7781,28.8437,1016200.0
2013-06-12 10:15:00,35.15,35.15,35.09,35.12,876600.0,28.8437,28.8437,28.7945,28.8191,876600.0
2013-06-12 10:20:00,35.12,35.2,35.1,35.17,723400.0,28.8191,28.8848,28.8027,28.8602,723400.0
2013-06-12 10:25:00,35.16,35.17,35.12,35.15,831200.0,28.8519,28.8602,28.8191,28.8437,831200.0
2013-06-12 10:30:00,35.16,35.2,35.15,35.18,707600.0,28.8519,28.8848,28.8437,28.8684,707600.0
2013-06-12 10:35:00,35.19,35.21,35.16,35.17,972200.0,28.8766,28.893,28.8519,28.8602,972200.0
2013-06-12 10:40:00,35.17,35.19,35.14,35.18,813200.0,28.8602,28.8766,28.8355,28.8684,813200.0
2013-06-12 10:45:00,35.19,35.22,35.15,35.19,696200.0,28.8766,28.9012,28.8437,28.8766,696200.0
2013-06-12 10:50:00,35.18,35.2,35.14,35.15,919200.0,28.8684,28.8848,28.8355,28.8437,919200.0
2013-06-12 10:55:00,35.15,35.15,35.11,35.13,775400.0,28.8437,28.8437,28.8109,28.8273,775400.0
2013-06-12 11:00:00,35.13,35.14,35.09,35.13,1701800.0,28.8273,28.8355,28.7945,28.8273,1701800.0
2013-06-12 11:05:00,35.13,35.16,35.12,35.14,524200.0,28.8273,28.8519,28.8191,28.8355,524200.0
2013-06-12 11:10:00,35.15,35.16,35.11,35.13,889800.0,28.8437,28.8519,28.8109,28.8273,889800.0
2013-06-12 11:15:00,35.13,35.13,35.01,35.13,1519200.0,28.8273,28.8273,28.7289,28.8273,1519200.0
2013-06-12 11:20:00,35.13,35.15,35.09,35.09,1289600.0,28.8273,28.8437,28.7945,28.7945,1289600.0
2013-06-12 11:25:00,35.09,35.1,35.08,35.1,623800.0,28.7945,28.8027,28.7863,28.8027,623800.0
2013-06-12 11:30:00,35.1,35.15,35.08,35.12,1347400.0,28.8027,28.8437,28.7863,28.8191,1347400.0
2013-06-12 11:35:00,35.12,35.14,35.08,35.1,570000.0,28.8191,28.8355,28.7863,28.8027,570000.0
2013-06-12 11:40:00,35.1,35.13,35.07,35.12,496400.0,28.8027,28.8273,28.7781,28.8191,496400.0
2013-06-12 11:45:00,35.13,35.13,35.05,35.07,934800.0,28.8273,28.8273,28.7617,28.7781,934800.0
2013-06-12 11:50:00,35.08,35.09,35.04,35.05,941800.0,28.7863,28.7945,28.7535,28.7617,941800.0
2013-06-12 11:55:00,35.05,35.07,35.03,35.06,1222400.0,28.7617,28.7781,28.7453,28.7699,1222400.0
2013-06-12 12:00:00,35.06,35.07,35.04,35.06,738800.0,28.7699,28.7781,28.7535,28.7699,738800.0
2013-06-12 12:05:00,35.06,35.08,35.04,35.07,737400.0,28.7699,28.7863,28.7535,28.7781,737400.0
2013-06-12 12:10:00,35.07,35.07,35.03,35.04,896400.0,28.7781,28.7781,28.7453,28.7535,896400.0
2013-06-12 12:15:00,35.04,35.05,35.0,35.02,946600.0,28.7535,28.7617,28.7207,28.7371,946600.0
2013-06-12 12:20:00,35.03,35.03,34.99,35.01,841800.0,28.7453,28.7453,28.7124,28.7289,841800.0
2013-06-12 12:25:00,35.01,35.02,34.97,34.98,514800.0,28.7289,28.7371,28.696,28.7042,514800.0
2013-06-12 12:30:00,34.98,35.0,34.94,34.98,693400.0,28.7042,28.7207,28.6714,28.7042,693400.0
2013-06-12 12:35:00,34.98,34.99,34.96,34.97,667600.0,28.7042,28.7124,28.6878,28.696,667600.0
2013-06-12 12:40:00,34.97,35.01,34.95,34.99,948000.0,28.696,28.7289,28.6796,28.7124,948000.0
2013-06-12 12:45:00,35.0,35.03,34.98,35.03,671800.0,28.7207,28.7453,28.7042,28.7453,671800.0
2013-06-12 12:50:00,35.03,35.04,34.99,35.03,855000.0,28.7453,28.7535,28.7124,28.7453,855000.0
2013-06-12 12:55:00,35.03,35.04,35.01,35.04,192400.0,28.7453,28.7535,28.7289,28.7535,192400.0
2013-06-12 13:00:00,35.04,35.04,34.99,35.01,714400.0,28.7535,28.7535,28.7124,28.7289,714400.0
2013-06-12 13:05:00,35.01,35.07,35.0,35.05,580200.0,28.7289,28.7781,28.7207,28.7617,580200.0
2013-06-12 13:10:00,35.05,35.07,35.04,35.06,661600.0,28.7617,28.7781,28.7535,28.7699,661600.0
2013-06-12 13:15:00,35.05,35.06,35.04,35.05,463000.0,28.7617,28.7699,28.7535,28.7617,463000.0
2013-06-12 13:20:00,35.05,35.06,35.03,35.03,505200.0,28.7617,28.7699,28.7453,28.7453,505200.0
2013-06-12 13:25:00,35.04,35.06,35.02,35.03,326800.0,28.7535,28.7699,28.7371,28.7453,326800.0
2013-06-12 13:30:00,35.04,35.05,35.02,35.02,413000.0,28.7535,28.7617,28.7371,28.7371,413000.0
2013-06-12 13:35:00,35.03,35.03,34.98,34.99,494400.0,28.7453,28.7453,28.7042,28.7124,494400.0
2013-06-12 13:40:00,34.98,35.04,34.96,35.03,689200.0,28.7042,28.7535,28.6878,28.7453,689200.0
2013-06-12 13:45:00,35.04,35.05,35.03,35.05,230400.0,28.7535,28.7617,28.7453,28.7617,230400.0
2013-06-12 13:50:00,35.05,35.11,35.04,35.07,791200.0,28.7617,28.8109,28.7535,28.7781,791200.0
2013-06-12 13:55:00,35.07,35.09,35.06,35.07,404400.0,28.7781,28.7945,28.7699,28.7781,404400.0
2013-06-12 14:00:00,35.07,35.08,35.04,35.04,439000.0,28.7781,28.7863,28.7535,28.7535,439000.0
2013-06-12 14:05:00,35.04,35.07,35.04,35.07,352800.0,28.7535,28.7781,28.7535,28.7781,352800.0
2013-06-12 14:10:00,35.06,35.08,34.99,35.02,579800.0,28.7699,28.7863,28.7124,28.7371,579800.0
2013-06-12 14:15:00,35.02,35.02,34.96,35.0,734400.0,28.7371,28.7371,28.6878,28.7207,734400.0
2013-06-12 14:20:00,35.01,35.06,35.0,35.04,477000.0,28.7289,28.7699,28.7207,28.7535,477000.0
2013-06-12 14:25:00,35.04,35.04,34.99,35.04,462400.0,28.7535,28.7535,28.7124,28.7535,462400.0
2013-06-12 14:30:00,35.04,35.04,34.99,35.02,864800.0,28.7535,28.7535,28.7124,28.7371,864800.0
2013-06-12 14:35:00,35.02,35.03,34.85,34.98,1457800.0,28.7371,28.7453,28.5976,28.7042,1457800.0
2013-06-12 14:40:00,34.98,35.05,34.98,35.02,585200.0,28.7042,28.7617,28.7042,28.7371,585200.0
2013-06-12 14:45:00,35.03,35.03,34.98,34.98,439000.0,28.7453,28.7453,28.7042,28.7042,439000.0
2013-06-12 14:50:00,34.98,35.01,34.95,34.99,664600.0,28.7042,28.7289,28.6796,28.7124,664600.0
2013-06-12 14:55:00,35.0,35.0,34.97,34.99,591000.0,28.7207,28.7207,28.696,28.7124,591000.0
2013-06-12 15:00:00,34.98,34.99,34.94,34.95,539800.0,28.7042,28.7124,28.6714,28.6796,539800.0
2013-06-12 15:05:00,34.94,35.0,34.93,34.99,631400.0,28.6714,28.7207,28.6632,28.7124,631400.0
2013-06-12 15:10:00,34.99,35.0,34.94,34.99,590800.0,28.7124,28.7207,28.6714,28.7124,590800.0
2013-06-12 15:15:00,34.98,34.99,34.91,34.92,1306400.0,28.7042,28.7124,28.6468,28.655,1306400.0
2013-06-12 15:20:00,34.91,34.98,34.88,34.97,1151800.0,28.6468,28.7042,28.6222,28.696,1151800.0
2013-06-12 15:25:00,34.97,35.01,34.95,35.0,902200.0,28.696,28.7289,28.6796,28.7207,902200.0
2013-06-12 15:30:00,35.0,35.0,34.94,34.95,1253800.0,28.7207,28.7207,28.6714,28.6796,1253800.0
2013-06-12 15:35:00,34.95,34.98,34.92,34.93,898000.0,28.6796,28.7042,28.655,28.6632,898000.0
2013-06-12 15:40:00,34.94,34.96,34.9,34.95,722200.0,28.6714,28.6878,28.6386,28.6796,722200.0
2013-06-12 15:45:00,34.95,35.0,34.94,34.98,1113400.0,28.6796,28.7207,28.6714,28.7042,1113400.0
2013-06-12 15:50:00,34.98,35.01,34.98,34.99,1195400.0,28.7042,28.7289,28.7042,28.7124,1195400.0
2013-06-12 15:55:00,34.99,35.01,34.97,34.99,3643400.0,28.7124,28.7289,28.696,28.7124,3643400.0
2013-06-13 09:30:00,34.99,35.02,34.84,34.87,1391000.0,28.7124,28.7371,28.5894,28.614,1391000.0
2013-06-13 09:35:00,34.87,34.9,34.75,34.77,634500.0,28.614,28.6386,28.5155,28.5319,634500.0
2013-06-13 09:40:00,34.78,34.82,34.66,34.7,877400.0,28.5401,28.5729,28.4417,28.4745,877400.0
2013-06-13 09:45:00,34.68,34.73,34.61,34.63,1014000.0,28.4581,28.4991,28.4006,28.417,1014000.0
2013-06-13 09:50:00,34.63,34.66,34.61,34.63,707100.0,28.417,28.4417,28.4006,28.417,707100.0
2013-06-13 09:55:00,34.63,34.68,34.61,34.65,651000.0,28.417,28.4581,28.4006,28.4334,651000.0
2013-06-13 10:00:00,34.65,34.66,34.62,34.62,711400.0,28.4334,28.4417,28.4088,28.4088,711400.0
2013-06-13 10:05:00,34.62,34.66,34.59,34.59,653200.0,28.4088,28.4417,28.3842,28.3842,653200.0
2013-06-13 10:10:00,34.59,34.66,34.59,34.65,557700.0,28.3842,28.4417,28.3842,28.4334,557700.0
2013-06-13 10:15:00,34.66,34.73,34.65,34.72,307900.0,28.4417,28.4991,28.4334,28.4909,307900.0
2013-06-13 10:20:00,34.73,34.73,34.67,34.68,677000.0,28.4991,28.4991,28.4499,28.4581,677000.0
2013-06-13 10:25:00,34.69,34.72,34.67,34.68,480400.0,28.4663,28.4909,28.4499,28.4581,480400.0
2013-06-13 10:30:00,34.69,34.73,34.68,34.71,615200.0,28.4663,28.4991,28.4581,28.4827,615200.0
2013-06-13 10:35:00,34.72,34.73,34.65,34.66,414300.0,28.4909,28.4991,28.4334,28.4417,414300.0
2013-06-13 10:40:00,34.67,34.71,34.66,34.69,283500.0,28.4499,28.4827,28.4417,28.4663,283500.0
2013-06-13 10:45:00,34.7,34.71,34.69,34.69,366800.0,28.4745,28.4827,28.4663,28.4663,366800.0
2013-06-13 10:50:00,34.7,34.79,34.68,34.73,580200.0,28.4745,28.5483,28.4581,28.4991,580200.0
2013-06-13 10:55:00,34.73,34.74,34.7,34.72,275000.0,28.4991,28.5073,28.4745,28.4909,275000.0
2013-06-13 11:00:00,34.72,34.75,34.7,34.7,263500.0,28.4909,28.5155,28.4745,28.4745,263500.0
2013-06-13 11:05:00,34.7,34.71,34.65,34.7,542100.0,28.4745,28.4827,28.4334,28.4745,542100.0
2013-06-13 11:10:00,34.7,34.7,34.66,34.69,636000.0,28.4745,28.4745,28.4417,28.4663,636000.0
2013-06-13 11:15:00,34.69,34.7,34.66,34.69,336900.0,28.4663,28.4745,28.4417,28.4663,336900.0
2013-06-13 11:20:00,34.7,34.73,34.69,34.73,204800.0,28.4745,28.4991,28.4663,28.4991,204800.0
2013-06-13 11:25:00,34.73,34.73,34.69,34.69,283200.0,28.4991,28.4991,28.4663,28.4663,283200.0
2013-06-13 11:30:00,34.69,34.7,34.65,34.68,304400.0,28.4663,28.4745,28.4334,28.4581,304400.0
2013-06-13 11:35:00,34.68,34.7,34.66,34.68,243300.0,28.4581,28.4745,28.4417,28.4581,243300.0
2013-06-13 11:40:00,34.69,34.73,34.68,34.7,519500.0,28.4663,28.4991,28.4581,28.4745,519500.0
2013-06-13 11:45:00,34.7,34.72,34.68,34.7,268400.0,28.4745,28.4909,28.4581,28.4745,268400.0
2013-06-13 11:50:00,34.71,34.72,34.67,34.69,530700.0,28.4827,28.4909,28.4499,28.4663,530700.0
2013-06-13 11:55:00,34.7,34.72,34.68,34.71,411300.0,28.4745,28.4909,28.4581,28.4827,411300.0
2013-06-13 12:00:00,34.71,34.75,34.69,34.71,246000.0,28.4827,28.5155,28.4663,28.4827,246000.0
2013-06-13 12:05:00,34.72,34.73,34.69,34.7,301200.0,28.4909,28.4991,28.4663,28.4745,301200.0
2013-06-13 12:10:00,34.7,34.7,34.67,34.7,1009900.0,28.4745,28.4745,28.4499,28.4745,1009900.0
2013-06-13 12:15:00,34.7,34.71,34.69,34.7,375600.0,28.4745,28.4827,28.4663,28.4745,375600.0
2013-06-13 12:20:00,34.7,34.71,34.7,34.71,134500.0,28.4745,28.4827,28.4745,28.4827,134500.0
2013-06-13 12:25:00,34.7,34.72,34.7,34.7,180300.0,28.4745,28.4909,28.4745,28.4745,180300.0
2013-06-13 12:30:00,34.71,34.72,34.69,34.7,675300.0,28.4827,28.4909,28.4663,28.4745,675300.0
2013-06-13 12:35:00,34.69,34.72,34.69,34.69,789800.0,28.4663,28.4909,28.4663,28.4663,789800.0
2013-06-13 12:40:00,34.69,34.7,34.67,34.69,229600.0,28.4663,28.4745,28.4499,28.4663,229600.0
2013-06-13 12:45:00,34.7,34.72,34.68,34.68,194800.0,28.4745,28.4909,28.4581,28.4581,194800.0
2013-06-13 12:50:00,34.68,34.7,34.65,34.68,310000.0,28.4581,28.4745,28.4334,28.4581,310000.0
2013-06-13 12:55:00,34.67,34.7,34.67,34.69,237900.0,28.4499,28.4745,28.4499,28.4663,237900.0
2013-06-13 13:00:00,34.69,34.7,34.68,34.69,288900.0,28.4663,28.4745,28.4581,28.4663,288900.0
2013-06-13 13:05:00,34.7,34.7,34.66,34.66,263500.0,28.4745,28.4745,28.4417,28.4417,263500.0
2013-06-13 13:10:00,34.65,34.7,34.65,34.69,248000.0,28.4334,28.4745,28.4334,28.4663,248000.0
2013-06-13 13:15:00,34.69,34.7,34.66,34.67,255600.0,28.4663,28.4745,28.4417,28.4499,255600.0
2013-06-13 13:20:00,34.66,34.67,34.65,34.66,248400.0,28.4417,28.4499,28.4334,28.4417,248400.0
2013-06-13 13:25:00,34.67,34.68,34.65,34.66,207800.0,28.4499,28.4581,28.4334,28.4417,207800.0
2013-06-13 13:30:00,34.66,34.69,34.66,34.66,238100.0,28.4417,28.4663,28.4417,28.4417,238100.0
2013-06-13 13:35:00,34.67,34.68,34.63,34.66,321100.0,28.4499,28.4581,28.417,28.4417,321100.0
2013-06-13 13:40:00,34.66,34.67,34.65,34.66,152800.0,28.4417,28.4499,28.4334,28.4417,152800.0
2013-06-13 13:45:00,34.66,34.66,34.64,34.65,219400.0,28.4417,28.4417,28.4252,28.4334,219400.0
2013-06-13 13:50:00,34.65,34.68,34.65,34.66,359300.0,28.4334,28.4581,28.4334,28.4417,359300.0
2013-06-13 13:55:00,34.67,34.68,34.66,34.67,209600.0,28.4499,28.4581,28.4417,28.4499,209600.0
2013-06-13 14:00:00,34.67,34.73,34.67,34.7,577300.0,28.4499,28.4991,28.4499,28.4745,577300.0
2013-06-13 14:05:00,34.7,34.72,34.69,34.7,624500.0,28.4745,28.4909,28.4663,28.4745,624500.0
2013-06-13 14:10:00,34.69,34.72,34.69,34.72,372500.0,28.4663,28.4909,28.4663,28.4909,372500.0
2013-06-13 14:15:00,34.72,34.72,34.69,34.7,751900.0,28.4909,28.4909,28.4663,28.4745,751900.0
2013-06-13 14:20:00,34.7,34.72,34.7,34.72,1176100.0,28.4745,28.4909,28.4745,28.4909,1176100.0
2013-06-13 14:25:00,34.72,34.76,34.72,34.72,554600.0,28.4909,28.5237,28.4909,28.4909,554600.0
2013-06-13 14:30:00,34.72,34.78,34.72,34.73,519200.0,28.4909,28.5401,28.4909,28.4991,519200.0
2013-06-13 14:35:00,34.74,34.75,34.73,34.74,217400.0,28.5073,28.5155,28.4991,28.5073,217400.0
2013-06-13 14:40:00,34.73,34.74,34.72,34.73,124100.0,28.4991,28.5073,28.4909,28.4991,124100.0
2013-06-13 14:45:00,34.72,34.73,34.71,34.71,161000.0,28.4909,28.4991,28.4827,28.4827,161000.0
2013-06-13 14:50:00,34.71,34.75,34.71,34.75,254900.0,28.4827,28.5155,28.4827,28.5155,254900.0
2013-06-13 14:55:00,34.75,34.75,34.72,34.73,434800.0,28.5155,28.5155,28.4909,28.4991,434800.0
2013-06-13 15:00:00,34.73,34.76,34.72,34.72,826000.0,28.4991,28.5237,28.4909,28.4909,826000.0
2013-06-13 15:05:00,34.73,34.76,34.72,34.75,423600.0,28.4991,28.5237,28.4909,28.5155,423600.0
2013-06-13 15:10:00,34.75,34.76,34.73,34.75,382300.0,28.5155,28.5237,28.4991,28.5155,382300.0
2013-06-13 15:15:00,34.74,34.77,34.71,34.72,1102800.0,28.5073,28.5319,28.4827,28.4909,1102800.0
2013-06-13 15:20:00,34.72,34.75,34.71,34.75,976500.0,28.4909,28.5155,28.4827,28.5155,976500.0
2013-06-13 15:25:00,34.75,34.76,34.73,34.75,593600.0,28.5155,28.5237,28.4991,28.5155,593600.0
2013-06-13 15:30:00,34.75,34.76,34.72,34.72,397800.0,28.5155,28.5237,28.4909,28.4909,397800.0
2013-06-13 15:35:00,34.73,34.76,34.7,34.74,657500.0,28.4991,28.5237,28.4745,28.5073,657500.0
2013-06-13 15:40:00,34.75,34.77,34.74,34.75,1107900.0,28.5155,28.5319,28.5073,28.5155,1107900.0
2013-06-13 15:45:00,34.75,34.77,34.74,34.74,2244600.0,28.5155,28.5319,28.5073,28.5073,2244600.0
2013-06-13 15:50:00,34.75,34.78,34.74,34.74,1054600.0,28.5155,28.5401,28.5073,28.5073,1054600.0
2013-06-13 15:55:00,34.75,34.76,34.71,34.71,2107800.0,28.5155,28.5237,28.4827,28.4827,2107800.0
2013-06-14 09:30:00,34.55,34.69,34.51,34.59,1628400.0,28.3514,28.4663,28.3186,28.3842,1628400.0
2013-06-14 09:35:00,34.6,34.65,34.48,34.56,1119300.0,28.3924,28.4334,28.2939,28.3596,1119300.0
2013-06-14 09:40:00,34.56,34.58,34.46,34.53,644200.0,28.3596,28.376,28.2775,28.335,644200.0
2013-06-14 09:45:00,34.53,34.57,34.46,34.55,1161500.0,28.335,28.3678,28.2775,28.3514,1161500.0
2013-06-14 09:50:00,34.55,34.56,34.36,34.4,1536200.0,28.3514,28.3596,28.1955,28.2283,1536200.0
2013-06-14 09:55:00,34.4,34.41,34.36,34.4,798300.0,28.2283,28.2365,28.1955,28.2283,798300.0
2013-06-14 10:00:00,34.4,34.52,34.39,34.45,1014500.0,28.2283,28.3268,28.2201,28.2693,1014500.0
2013-06-14 10:05:00,34.45,34.5,34.42,34.42,533900.0,28.2693,28.3104,28.2447,28.2447,533900.0
2013-06-14 10:10:00,34.42,34.47,34.4,34.47,577000.0,28.2447,28.2857,28.2283,28.2857,577000.0
2013-06-14 10:15:00,34.47,34.5,34.45,34.47,563600.0,28.2857,28.3104,28.2693,28.2857,563600.0
2013-06-14 10:20:00,34.48,34.51,34.46,34.47,339600.0,28.2939,28.3186,28.2775,28.2857,339600.0
2013-06-14 10:25:00,34.47,34.5,34.46,34.48,1000300.0,28.2857,28.3104,28.2775,28.2939,1000300.0
2013-06-14 10:30:00,34.48,34.48,34.45,34.48,909200.0,28.2939,28.2939,28.2693,28.2939,909200.0
2013-06-14 10:35:00,34.48,34.48,34.44,34.47,429500.0,28.2939,28.2939,28.2611,28.2857,429500.0
2013-06-14 10:40:00,34.47,34.49,34.44,34.47,336100.0,28.2857,28.3022,28.2611,28.2857,336100.0
2013-06-14 10:45:00,34.47,34.47,34.36,34.38,718800.0,28.2857,28.2857,28.1955,28.2119,718800.0
2013-06-14 10:50:00,34.38,34.41,34.32,34.39,894200.0,28.2119,28.2365,28.1627,28.2201,894200.0
2013-06-14 10:55:00,34.38,34.42,34.36,34.4,576900.0,28.2119,28.2447,28.1955,28.2283,576900.0
2013-06-14 11:00:00,34.4,34.4,34.33,34.38,681500.0,28.2283,28.2283,28.1709,28.2119,681500.0
2013-06-14 11:05:00,34.38,34.43,34.36,34.4,434200.0,28.2119,28.2529,28.1955,28.2283,434200.0
2013-06-14 11:10:00,34.4,34.44,34.39,34.41,342000.0,28.2283,28.2611,28.2201,28.2365,342000.0
2013-06-14 11:15:00,34.41,34.43,34.38,34.4,290600.0,28.2365,28.2529,28.2119,28.2283,290600.0
2013-06-14 11:20:00,34.4,34.42,34.39,34.41,276100.0,28.2283,28.2447,28.2201,28.2365,276100.0
2013-06-14 11:25:00,34.41,34.42,34.39,34.4,265000.0,28.2365,28.2447,28.2201,28.2283,265000.0
2013-06-14 11:30:00,34.4,34.41,34.37,34.4,186600.0,28.2283,28.2365,28.2037,28.2283,186600.0
2013-06-14 11:35:00,34.4,34.41,34.38,34.4,200600.0,28.2283,28.2365,28.2119,28.2283,200600.0
2013-06-14 11:40:00,34.4,34.41,34.38,34.4,410100.0,28.2283,28.2365,28.2119,28.2283,410100.0
2013-06-14 11:45:00,34.4,34.4,34.33,34.38,518500.0,28.2283,28.2283,28.1709,28.2119,518500.0
2013-06-14 11:50:00,34.38,34.39,34.35,34.37,258700.0,28.2119,28.2201,28.1873,28.2037,258700.0
2013-06-14 11:55:00,34.37,34.4,34.35,34.36,290100.0,28.2037,28.2283,28.1873,28.1955,290100.0
2013-06-14 12:00:00,34.37,34.38,34.34,34.35,348500.0,28.2037,28.2119,28.1791,28.1873,348500.0
2013-06-14 12:05:00,34.34,34.4,34.34,34.38,378100.0,28.1791,28.2283,28.1791,28.2119,378100.0
2013-06-14 12:10:00,34.38,34.38,34.36,34.38,79200.0,28.2119,28.2119,28.1955,28.2119,79200.0
2013-06-14 12:15:00,34.38,34.4,34.37,34.4,320900.0,28.2119,28.2283,28.2037,28.2283,320900.0
2013-06-14 12:20:00,34.4,34.41,34.38,34.4,274900.0,28.2283,28.2365,28.2119,28.2283,274900.0
2013-06-14 12:25:00,34.4,34.41,34.38,34.4,187000.0,28.2283,28.2365,28.2119,28.2283,187000.0
2013-06-14 12:30:00,34.4,34.41,34.38,34.4,187300.0,28.2283,28.2365,28.2119,28.2283,187300.0
2013-06-14 12:35:00,34.4,34.43,34.39,34.42,455700.0,28.2283,28.2529,28.2201,28.2447,455700.0
2013-06-14 12:40:00,34.42,34.44,34.4,34.41,294200.0,28.2447,28.2611,28.2283,28.2365,294200.0
2013-06-14 12:45:00,34.41,34.43,34.41,34.42,206500.0,28.2365,28.2529,28.2365,28.2447,206500.0
2013-06-14 12:50:00,34.42,34.43,34.38,34.38,201600.0,28.2447,28.2529,28.2119,28.2119,201600.0
2013-06-14 12:55:00,34.38,34.4,34.34,34.37,300400.0,28.2119,28.2283,28.1791,28.2037,300400.0
2013-06-14 13:00:00,34.36,34.37,34.27,34.28,430700.0,28.1955,28.2037,28.1216,28.1298,430700.0
2013-06-14 13:05:00,34.27,34.34,34.25,34.34,323100.0,28.1216,28.1791,28.1052,28.1791,323100.0
2013-06-14 13:10:00,34.34,34.39,34.31,34.39,185200.0,28.1791,28.2201,28.1544,28.2201,185200.0
2013-06-14 13:15:00,34.39,34.39,34.33,34.35,466600.0,28.2201,28.2201,28.1709,28.1873,466600.0
2013-06-14 13:20:00,34.36,34.36,34.33,34.34,237800.0,28.1955,28.1955,28.1709,28.1791,237800.0
2013-06-14 13:25:00,34.34,34.36,34.33,34.34,256900.0,28.1791,28.1955,28.1709,28.1791,256900.0
2013-06-14 13:30:00,34.34,34.35,34.29,34.32,509500.0,28.1791,28.1873,28.138,28.1627,509500.0
2013-06-14 13:35:00,34.32,34.33,34.27,34.3,312200.0,28.1627,28.1709,28.1216,28.1462,312200.0
2013-06-14 13:40:00,34.3,34.34,34.3,34.31,146500.0,28.1462,28.1791,28.1462,28.1544,146500.0
2013-06-14 13:45:00,34.31,34.33,34.3,34.32,280900.0,28.1544,28.1709,28.1462,28.1627,280900.0
2013-06-14 13:50:00,34.31,34.32,34.29,34.3,209800.0,28.1544,28.1627,28.138,28.1462,209800.0
2013-06-14 13:55:00,34.3,34.34,34.29,34.33,184200.0,28.1462,28.1791,28.138,28.1709,184200.0
2013-06-14 14:00:00,34.33,34.33,34.28,34.33,382000.0,28.1709,28.1709,28.1298,28.1709,382000.0
2013-06-14 14:05:00,34.33,34.37,34.32,34.37,212800.0,28.1709,28.2037,28.1627,28.2037,212800.0
2013-06-14 14:10:00,34.37,34.37,34.35,34.36,163100.0,28.2037,28.2037,28.1873,28.1955,163100.0
2013-06-14 14:15:00,34.37,34.38,34.35,34.38,219000.0,28.2037,28.2119,28.1873,28.2119,219000.0
2013-06-14 14:20:00,34.38,34.41,34.37,34.39,381700.0,28.2119,28.2365,28.2037,28.2201,381700.0
2013-06-14 14:25:00,34.39,34.41,34.38,34.39,145500.0,28.2201,28.2365,28.2119,28.2201,145500.0
2013-06-14 14:30:00,34.4,34.41,34.38,34.41,338600.0,28.2283,28.2365,28.2119,28.2365,338600.0
2013-06-14 14:35:00,34.41,34.41,34.38,34.4,447600.0,28.2365,28.2365,28.2119,28.2283,447600.0
2013-06-14 14:40:00,34.4,34.4,34.37,34.38,135200.0,28.2283,28.2283,28.2037,28.2119,135200.0
2013-06-14 14:45:00,34.38,34.4,34.36,34.37,383400.0,28.2119,28.2283,28.1955,28.2037,383400.0
2013-06-14 14:50:00,34.37,34.39,34.36,34.37,210600.0,28.2037,28.2201,28.1955,28.2037,210600.0
2013-06-14 14:55:00,34.37,34.38,34.34,34.36,250200.0,28.2037,28.2119,28.1791,28.1955,250200.0
2013-06-14 15:00:00,34.36,34.4,34.34,34.4,354300.0,28.1955,28.2283,28.1791,28.2283,354300.0
2013-06-14 15:05:00,34.4,34.41,34.38,34.39,325100.0,28.2283,28.2365,28.2119,28.2201,325100.0
2013-06-14 15:10:00,34.39,34.41,34.37,34.4,424500.0,28.2201,28.2365,28.2037,28.2283,424500.0
2013-06-14 15:15:00,34.4,34.41,34.38,34.41,642000.0,28.2283,28.2365,28.2119,28.2365,642000.0
2013-06-14 15:20:00,34.41,34.41,34.39,34.4,817700.0,28.2365,28.2365,28.2201,28.2283,817700.0
2013-06-14 15:25:00,34.4,34.41,34.35,34.36,336900.0,28.2283,28.2365,28.1873,28.1955,336900.0
2013-06-14 15:30:00,34.36,34.39,34.36,34.37,373100.0,28.1955,28.2201,28.1955,28.2037,373100.0
2013-06-14 15:35:00,34.37,34.39,34.36,34.38,222800.0,28.2037,28.2201,28.1955,28.2119,222800.0
2013-06-14 15:40:00,34.38,34.38,34.34,34.34,564200.0,28.2119,28.2119,28.1791,28.1791,564200.0
2013-06-14 15:45:00,34.34,34.38,34.32,34.37,514800.0,28.1791,28.2119,28.1627,28.2037,514800.0
2013-06-14 15:50:00,34.38,34.41,34.37,34.38,832800.0,28.2119,28.2365,28.2037,28.2119,832800.0
2013-06-14 15:55:00,34.38,34.4,34.37,34.4,2295700.0,28.2119,28.2283,28.2037,28.2283,2295700.0
2013-06-17 09:30:00,34.69,34.9,34.63,34.83,1366200.0,28.4663,28.6386,28.417,28.5812,1366200.0
2013-06-17 09:35:00,34.82,34.85,34.75,34.79,806800.0,28.5729,28.5976,28.5155,28.5483,806800.0
2013-06-17 09:40:00,34.8,34.86,34.77,34.85,890000.0,28.5565,28.6058,28.5319,28.5976,890000.0
2013-06-17 09:45:00,34.86,34.98,34.81,34.82,1542900.0,28.6058,28.7042,28.5647,28.5729,1542900.0
2013-06-17 09:50:00,34.83,34.86,34.81,34.85,863600.0,28.5812,28.6058,28.5647,28.5976,863600.0
2013-06-17 09:55:00,34.85,34.86,34.81,34.82,475800.0,28.5976,28.6058,28.5647,28.5729,475800.0
2013-06-17 10:00:00,34.82,34.84,34.79,34.8,660700.0,28.5729,28.5894,28.5483,28.5565,660700.0
2013-06-17 10:05:00,34.81,34.86,34.81,34.83,857800.0,28.5647,28.6058,28.5647,28.5812,857800.0
2013-06-17 10:10:00,34.83,34.86,34.81,34.83,472700.0,28.5812,28.6058,28.5647,28.5812,472700.0
2013-06-17 10:15:00,34.83,34.85,34.82,34.84,555100.0,28.5812,28.5976,28.5729,28.5894,555100.0
2013-06-17 10:20:00,34.84,34.86,34.82,34.84,483000.0,28.5894,28.6058,28.5729,28.5894,483000.0
2013-06-17 10:25:00,34.83,34.87,34.81,34.83,1176600.0,28.5812,28.614,28.5647,28.5812,1176600.0
2013-06-17 10:30:00,34.83,34.86,34.83,34.85,323700.0,28.5812,28.6058,28.5812,28.5976,323700.0
2013-06-17 10:35:00,34.85,34.88,34.83,34.84,274100.0,28.5976,28.6222,28.5812,28.5894,274100.0
2013-06-17 10:40:00,34.84,34.89,34.84,34.87,461100.0,28.5894,28.6304,28.5894,28.614,461100.0
2013-06-17 10:45:00,34.86,34.89,34.84,34.87,585300.0,28.6058,28.6304,28.5894,28.614,585300.0
2013-06-17 10:50:00,34.87,34.89,34.84,34.89,307800.0,28.614,28.6304,28.5894,28.6304,307800.0
2013-06-17 10:55:00,34.88,34.94,34.88,34.93,380200.0,28.6222,28.6714,28.6222,28.6632,380200.0
2013-06-17 11:00:00,34.93,34.97,34.91,34.96,594800.0,28.6632,28.696,28.6468,28.6878,594800.0
2013-06-17 11:05:00,34.96,34.97,34.93,34.95,554600.0,28.6878,28.696,28.6632,28.6796,554600.0
2013-06-17 11:10:00,34.95,34.97,34.94,34.95,546000.0,28.6796,28.696,28.6714,28.6796,546000.0
2013-06-17 11:15:00,34.95,34.96,34.93,34.94,401900.0,28.6796,28.6878,28.6632,28.6714,401900.0
2013-06-17 11:20:00,34.94,34.96,34.93,34.95,1331300.0,28.6714,28.6878,28.6632,28.6796,1331300.0
2013-06-17 11:25:00,34.95,35.02,34.95,35.0,762000.0,28.6796,28.7371,28.6796,28.7207,762000.0
2013-06-17 11:30:00,35.01,35.02,34.98,35.0,821800.0,28.7289,28.7371,28.7042,28.7207,821800.0
2013-06-17 11:35:00,35.0,35.01,34.96,35.01,1806800.0,28.7207,28.7289,28.6878,28.7289,1806800.0
2013-06-17 11:40:00,35.0,35.02,34.99,35.01,1058400.0,28.7207,28.7371,28.7124,28.7289,1058400.0
2013-06-17 11:45:00,35.01,35.02,34.98,34.99,339200.0,28.7289,28.7371,28.7042,28.7124,339200.0
2013-06-17 11:50:00,35.0,35.02,34.98,35.0,666400.0,28.7207,28.7371,28.7042,28.7207,666400.0
2013-06-17 11:55:00,34.99,35.0,34.97,34.99,315900.0,28.7124,28.7207,28.696,28.7124,315900.0
2013-06-17 12:00:00,35.0,35.01,34.99,35.01,404000.0,28.7207,28.7289,28.7124,28.7289,404000.0
2013-06-17 12:05:00,35.0,35.02,34.98,35.0,291000.0,28.7207,28.7371,28.7042,28.7207,291000.0
2013-06-17 12:10:00,34.99,35.01,34.98,34.98,794000.0,28.7124,28.7289,28.7042,28.7042,794000.0
2013-06-17 12:15:00,34.98,35.01,34.98,35.0,795200.0,28.7042,28.7289,28.7042,28.7207,795200.0
2013-06-17 12:20:00,35.0,35.02,35.0,35.0,425300.0,28.7207,28.7371,28.7207,28.7207,425300.0
2013-06-17 12:25:00,35.0,35.04,34.99,35.02,699100.0,28.7207,28.7535,28.7124,28.7371,699100.0
2013-06-17 12:30:00,35.03,35.09,35.01,35.09,630900.0,28.7453,28.7945,28.7289,28.7945,630900.0
2013-06-17 12:35:00,35.09,35.1,35.05,35.05,236000.0,28.7945,28.8027,28.7617,28.7617,236000.0
2013-06-17 12:40:00,35.05,35.08,35.04,35.07,277600.0,28.7617,28.7863,28.7535,28.7781,277600.0
2013-06-17 12:45:00,35.08,35.11,35.07,35.1,639500.0,28.7863,28.8109,28.7781,28.8027,639500.0
2013-06-17 12:50:00,35.11,35.12,35.08,35.12,505500.0,28.8109,28.8191,28.7863,28.8191,505500.0
2013-06-17 12:55:00,35.12,35.13,35.09,35.13,407900.0,28.8191,28.8273,28.7945,28.8273,407900.0
2013-06-17 13:00:00,35.12,35.15,35.12,35.15,428200.0,28.8191,28.8437,28.8191,28.8437,428200.0
2013-06-17 13:05:00,35.15,35.15,35.12,35.13,118400.0,28.8437,28.8437,28.8191,28.8273,118400.0
2013-06-17 13:10:00,35.13,35.13,35.09,35.09,147200.0,28.8273,28.8273,28.7945,28.7945,147200.0
2013-06-17 13:15:00,35.09,35.11,35.09,35.11,248700.0,28.7945,28.8109,28.7945,28.8109,248700.0
2013-06-17 13:20:00,35.1,35.14,35.09,35.14,370600.0,28.8027,28.8355,28.7945,28.8355,370600.0
2013-06-17 13:25:00,35.13,35.14,35.12,35.13,146300.0,28.8273,28.8355,28.8191,28.8273,146300.0
2013-06-17 13:30:00,35.13,35.14,35.12,35.14,212100.0,28.8273,28.8355,28.8191,28.8355,212100.0
2013-06-17 13:35:00,35.14,35.15,35.13,35.15,151600.0,28.8355,28.8437,28.8273,28.8437,151600.0
2013-06-17 13:40:00,35.15,35.15,35.14,35.14,129600.0,28.8437,28.8437,28.8355,28.8355,129600.0
2013-06-17 13:45:00,35.15,35.16,35.13,35.14,172800.0,28.8437,28.8519,28.8273,28.8355,172800.0
2013-06-17 13:50:00,35.13,35.15,35.12,35.13,142400.0,28.8273,28.8437,28.8191,28.8273,142400.0
2013-06-17 13:55:00,35.13,35.14,35.12,35.13,105800.0,28.8273,28.8355,28.8191,28.8273,105800.0
2013-06-17 14:00:00,35.14,35.15,35.13,35.14,162800.0,28.8355,28.8437,28.8273,28.8355,162800.0
2013-06-17 14:05:00,35.15,35.15,35.05,35.07,342300.0,28.8437,28.8437,28.7617,28.7781,342300.0
2013-06-17 14:10:00,35.08,35.08,35.04,35.06,276400.0,28.7863,28.7863,28.7535,28.7699,276400.0
2013-06-17 14:15:00,35.05,35.07,35.03,35.05,220500.0,28.7617,28.7781,28.7453,28.7617,220500.0
2013-06-17 14:20:00,35.05,35.06,35.01,35.01,332800.0,28.7617,28.7699,28.7289,28.7289,332800.0
2013-06-17 14:25:00,35.02,35.02,34.95,34.98,455700.0,28.7371,28.7371,28.6796,28.7042,455700.0
2013-06-17 14:30:00,34.98,35.01,34.95,34.96,363800.0,28.7042,28.7289,28.6796,28.6878,363800.0
2013-06-17 14:35:00,34.96,34.98,34.96,34.97,152500.0,28.6878,28.7042,28.6878,28.696,152500.0
2013-06-17 14:40:00,34.97,34.99,34.89,34.9,411500.0,28.696,28.7124,28.6304,28.6386,411500.0
2013-06-17 14:45:00,34.9,34.9,34.74,34.77,654700.0,28.6386,28.6386,28.5073,28.5319,654700.0
2013-06-17 14:50:00,34.76,34.8,34.72,34.76,810500.0,28.5237,28.5565,28.4909,28.5237,810500.0
2013-06-17 14:55:00,34.75,34.78,34.7,34.77,458800.0,28.5155,28.5401,28.4745,28.5319,458800.0
2013-06-17 15:00:00,34.77,34.84,34.75,34.83,354000.0,28.5319,28.5894,28.5155,28.5812,354000.0
2013-06-17 15:05:00,34.84,34.85,34.8,34.85,266400.0,28.5894,28.5976,28.5565,28.5976,266400.0
2013-06-17 15:10:00,34.85,34.85,34.79,34.79,290000.0,28.5976,28.5976,28.5483,28.5483,290000.0
2013-06-17 15:15:00,34.8,34.82,34.79,34.81,175200.0,28.5565,28.5729,28.5483,28.5647,175200.0
2013-06-17 15:20:00,34.82,34.83,34.78,34.82,395300.0,28.5729,28.5812,28.5401,28.5729,395300.0
2013-06-17 15:25:00,34.83,34.88,34.82,34.87,360600.0,28.5812,28.6222,28.5729,28.614,360600.0
2013-06-17 15:30:00,34.87,34.95,34.86,34.95,391800.0,28.614,28.6796,28.6058,28.6796,391800.0
2013-06-17 15:35:00,34.95,35.02,34.95,35.0,558200.0,28.6796,28.7371,28.6796,28.7207,558200.0
2013-06-17 15:40:00,35.0,35.01,34.98,35.0,474400.0,28.7207,28.7289,28.7042,28.7207,474400.0
2013-06-17 15:45:00,34.99,35.0,34.92,34.94,1151200.0,28.7124,28.7207,28.655,28.6714,1151200.0
2013-06-17 15:50:00,34.94,34.95,34.91,34.93,961300.0,28.6714,28.6796,28.6468,28.6632,961300.0
2013-06-17 15:55:00,34.93,35.01,34.92,34.99,2000300.0,28.6632,28.7289,28.655,28.7124,2000300.0
2013-06-18 09:30:00,34.97,35.0,34.9,34.95,761100.0,28.696,28.7207,28.6386,28.6796,761100.0
2013-06-18 09:35:00,34.95,35.06,34.91,34.99,777700.0,28.6796,28.7699,28.6468,28.7124,777700.0
2013-06-18 09:40:00,34.99,35.1,34.99,35.03,864000.0,28.7124,28.8027,28.7124,28.7453,864000.0
2013-06-18 09:45:00,35.03,35.07,34.98,35.04,469700.0,28.7453,28.7781,28.7042,28.7535,469700.0
2013-06-18 09:50:00,35.04,35.06,35.01,35.04,446400.0,28.7535,28.7699,28.7289,28.7535,446400.0
2013-06-18 09:55:00,35.05,35.09,34.95,34.95,448800.0,28.7617,28.7945,28.6796,28.6796,448800.0
2013-06-18 10:00:00,34.95,35.02,34.95,35.01,373800.0,28.6796,28.7371,28.6796,28.7289,373800.0
2013-06-18 10:05:00,35.0,35.05,34.98,35.04,358300.0,28.7207,28.7617,28.7042,28.7535,358300.0
2013-06-18 10:10:00,35.04,35.05,34.99,35.01,373100.0,28.7535,28.7617,28.7124,28.7289,373100.0
2013-06-18 10:15:00,35.01,35.07,35.0,35.01,486200.0,28.7289,28.7781,28.7207,28.7289,486200.0
2013-06-18 10:20:00,35.01,35.05,34.98,35.0,351800.0,28.7289,28.7617,28.7042,28.7207,351800.0
2013-06-18 10:25:00,35.0,35.05,35.0,35.05,222300.0,28.7207,28.7617,28.7207,28.7617,222300.0
2013-06-18 10:30:00,35.05,35.12,35.04,35.1,571100.0,28.7617,28.8191,28.7535,28.8027,571100.0
2013-06-18 10:35:00,35.1,35.16,35.09,35.11,364600.0,28.8027,28.8519,28.7945,28.8109,364600.0
2013-06-18 10:40:00,35.11,35.17,35.08,35.09,574700.0,28.8109,28.8602,28.7863,28.7945,574700.0
2013-06-18 10:45:00,35.1,35.11,35.05,35.09,341900.0,28.8027,28.8109,28.7617,28.7945,341900.0
2013-06-18 10:50:00,35.09,35.1,35.07,35.08,242300.0,28.7945,28.8027,28.7781,28.7863,242300.0
2013-06-18 10:55:00,35.08,35.1,35.08,35.09,265600.0,28.7863,28.8027,28.7863,28.7945,265600.0
2013-06-18 11:00:00,35.09,35.1,35.05,35.05,532300.0,28.7945,28.8027,28.7617,28.7617,532300.0
2013-06-18 11:05:00,35.06,35.08,35.02,35.03,462400.0,28.7699,28.7863,28.7371,28.7453,462400.0
2013-06-18 11:10:00,35.02,35.05,35.02,35.04,190100.0,28.7371,28.7617,28.7371,28.7535,190100.0
2013-06-18 11:15:00,35.04,35.06,35.04,35.05,224900.0,28.7535,28.7699,28.7535,28.7617,224900.0
2013-06-18 11:20:00,35.05,35.05,35.04,35.05,112400.0,28.7617,28.7617,28.7535,28.7617,112400.0
2013-06-18 11:25:00,35.05,35.07,35.04,35.07,354300.0,28.7617,28.7781,28.7535,28.7781,354300.0
2013-06-18 11:30:00,35.07,35.11,35.03,35.07,451200.0,28.7781,28.8109,28.7453,28.7781,451200.0
2013-06-18 11:35:00,35.07,35.08,35.05,35.07,261800.0,28.7781,28.7863,28.7617,28.7781,261800.0
2013-06-18 11:40:00,35.06,35.1,35.06,35.09,212500.0,28.7699,28.8027,28.7699,28.7945,212500.0
2013-06-18 11:45:00,35.1,35.1,35.07,35.07,99100.0,28.8027,28.8027,28.7781,28.7781,99100.0
2013-06-18 11:50:00,35.07,35.09,35.06,35.07,215200.0,28.7781,28.7945,28.7699,28.7781,215200.0
2013-06-18 11:55:00,35.06,35.08,35.06,35.07,196000.0,28.7699,28.7863,28.7699,28.7781,196000.0
2013-06-18 12:00:00,35.07,35.08,35.06,35.06,131000.0,28.7781,28.7863,28.7699,28.7699,131000.0
2013-06-18 12:05:00,35.07,35.07,35.04,35.04,199200.0,28.7781,28.7781,28.7535,28.7535,199200.0
2013-06-18 12:10:00,35.05,35.05,35.04,35.04,54400.0,28.7617,28.7617,28.7535,28.7535,54400.0
2013-06-18 12:15:00,35.05,35.05,35.04,35.05,196900.0,28.7617,28.7617,28.7535,28.7617,196900.0
2013-06-18 12:20:00,35.05,35.05,35.02,35.04,235900.0,28.7617,28.7617,28.7371,28.7535,235900.0
2013-06-18 12:25:00,35.04,35.05,35.03,35.05,145200.0,28.7535,28.7617,28.7453,28.7617,145200.0
2013-06-18 12:30:00,35.04,35.05,35.04,35.05,109100.0,28.7535,28.7617,28.7535,28.7617,109100.0
2013-06-18 12:35:00,35.05,35.08,35.04,35.07,138000.0,28.7617,28.7863,28.7535,28.7781,138000.0
2013-06-18 12:40:00,35.08,35.08,35.04,35.05,342200.0,28.7863,28.7863,28.7535,28.7617,342200.0
2013-06-18 12:45:00,35.05,35.07,35.04,35.05,264600.0,28.7617,28.7781,28.7535,28.7617,264600.0
2013-06-18 12:50:00,35.05,35.05,35.04,35.04,128500.0,28.7617,28.7617,28.7535,28.7535,128500.0
2013-06-18 12:55:00,35.04,35.08,35.04,35.08,203500.0,28.7535,28.7863,28.7535,28.7863,203500.0
2013-06-18 13:00:00,35.08,35.09,35.05,35.05,288100.0,28.7863,28.7945,28.7617,28.7617,288100.0
2013-06-18 13:05:00,35.05,35.08,35.05,35.07,182900.0,28.7617,28.7863,28.7617,28.7781,182900.0
2013-06-18 13:10:00,35.07,35.08,35.06,35.07,82300.0,28.7781,28.7863,28.7699,28.7781,82300.0
2013-06-18 13:15:00,35.07,35.09,35.07,35.09,201400.0,28.7781,28.7945,28.7781,28.7945,201400.0
2013-06-18 13:20:00,35.09,35.1,35.07,35.07,150600.0,28.7945,28.8027,28.7781,28.7781,150600.0
2013-06-18 13:25:00,35.07,35.1,35.07,35.09,278200.0,28.7781,28.8027,28.7781,28.7945,278200.0
2013-06-18 13:30:00,35.09,35.09,35.06,35.09,165400.0,28.7945,28.7945,28.7699,28.7945,165400.0
2013-06-18 13:35:00,35.08,35.09,35.05,35.05,182200.0,28.7863,28.7945,28.7617,28.7617,182200.0
2013-06-18 13:40:00,35.05,35.07,35.04,35.06,217900.0,28.7617,28.7781,28.7535,28.7699,217900.0
2013-06-18 13:45:00,35.05,35.07,35.04,35.05,189900.0,28.7617,28.7781,28.7535,28.7617,189900.0
2013-06-18 13:50:00,35.05,35.06,35.04,35.05,121000.0,28.7617,28.7699,28.7535,28.7617,121000.0
2013-06-18 13:55:00,35.05,35.06,35.04,35.04,98300.0,28.7617,28.7699,28.7535,28.7535,98300.0
2013-06-18 14:00:00,35.04,35.05,35.01,35.05,207100.0,28.7535,28.7617,28.7289,28.7617,207100.0
2013-06-18 14:05:00,35.05,35.06,35.02,35.05,369100.0,28.7617,28.7699,28.7371,28.7617,369100.0
2013-06-18 14:10:00,35.04,35.07,35.04,35.07,149600.0,28.7535,28.7781,28.7535,28.7781,149600.0
2013-06-18 14:15:00,35.04,35.05,35.04,35.05,86900.0,28.7535,28.7617,28.7535,28.7617,86900.0
2013-06-18 14:20:00,35.04,35.05,35.04,35.05,145200.0,28.7535,28.7617,28.7535,28.7617,145200.0
2013-06-18 14:25:00,35.05,35.05,34.98,35.0,557700.0,28.7617,28.7617,28.7042,28.7207,557700.0
2013-06-18 14:30:00,35.0,35.03,34.99,35.03,137000.0,28.7207,28.7453,28.7124,28.7453,137000.0
2013-06-18 14:35:00,35.03,35.03,35.01,35.03,84300.0,28.7453,28.7453,28.7289,28.7453,84300.0
2013-06-18 14:40:00,35.03,35.04,35.02,35.03,164200.0,28.7453,28.7535,28.7371,28.7453,164200.0
2013-06-18 14:45:00,35.03,35.06,35.03,35.05,380600.0,28.7453,28.7699,28.7453,28.7617,380600.0
2013-06-18 14:50:00,35.05,35.06,35.03,35.05,252200.0,28.7617,28.7699,28.7453,28.7617,252200.0
2013-06-18 14:55:00,35.05,35.07,35.04,35.05,163900.0,28.7617,28.7781,28.7535,28.7617,163900.0
2013-06-18 15:00:00,35.05,35.05,35.01,35.01,167300.0,28.7617,28.7617,28.7289,28.7289,167300.0
2013-06-18 15:05:00,35.02,35.03,35.0,35.02,129500.0,28.7371,28.7453,28.7207,28.7371,129500.0
2013-06-18 15:10:00,35.01,35.03,35.01,35.03,97900.0,28.7289,28.7453,28.7289,28.7453,97900.0
2013-06-18 15:15:00,35.03,35.03,35.0,35.02,373800.0,28.7453,28.7453,28.7207,28.7371,373800.0
2013-06-18 15:20:00,35.02,35.04,35.01,35.03,177300.0,28.7371,28.7535,28.7289,28.7453,177300.0
2013-06-18 15:25:00,35.04,35.06,35.03,35.06,280000.0,28.7535,28.7699,28.7453,28.7699,280000.0
2013-06-18 15:30:00,35.06,35.06,35.04,35.05,203200.0,28.7699,28.7699,28.7535,28.7617,203200.0
2013-06-18 15:35:00,35.05,35.05,35.01,35.02,261000.0,28.7617,28.7617,28.7289,28.7371,261000.0
2013-06-18 15:40:00,35.03,35.05,35.0,35.01,283100.0,28.7453,28.7617,28.7207,28.7289,283100.0
2013-06-18 15:45:00,35.01,35.03,34.98,34.99,433000.0,28.7289,28.7453,28.7042,28.7124,433000.0
2013-06-18 15:50:00,35.0,35.0,34.94,34.95,467400.0,28.7207,28.7207,28.6714,28.6796,467400.0
2013-06-18 15:55:00,34.95,35.01,34.94,35.01,1504000.0,28.6796,28.7289,28.6714,28.7289,1504000.0
2013-06-19 09:30:00,34.96,34.98,34.81,34.84,940000.0,28.6878,28.7042,28.5647,28.5894,940000.0
2013-06-19 09:35:00,34.84,34.85,34.78,34.8,422600.0,28.5894,28.5976,28.5401,28.5565,422600.0
2013-06-19 09:40:00,34.79,34.85,34.77,34.78,308600.0,28.5483,28.5976,28.5319,28.5401,308600.0
2013-06-19 09:45:00,34.79,34.84,34.78,34.8,296000.0,28.5483,28.5894,28.5401,28.5565,296000.0
2013-06-19 09:50:00,34.8,34.84,34.78,34.83,313800.0,28.5565,28.5894,28.5401,28.5812,313800.0
2013-06-19 09:55:00,34.83,34.86,34.81,34.86,202700.0,28.5812,28.6058,28.5647,28.6058,202700.0
2013-06-19 10:00:00,34.86,34.93,34.83,34.91,317100.0,28.6058,28.6632,28.5812,28.6468,317100.0
2013-06-19 10:05:00,34.91,34.94,34.9,34.93,209800.0,28.6468,28.6714,28.6386,28.6632,209800.0
2013-06-19 10:10:00,34.93,34.94,34.9,34.9,256600.0,28.6632,28.6714,28.6386,28.6386,256600.0
2013-06-19 10:15:00,34.91,34.95,34.9,34.94,299400.0,28.6468,28.6796,28.6386,28.6714,299400.0
2013-06-19 10:20:00,34.94,34.98,34.94,34.97,203300.0,28.6714,28.7042,28.6714,28.696,203300.0
2013-06-19 10:25:00,34.96,35.0,34.96,35.0,166700.0,28.6878,28.7207,28.6878,28.7207,166700.0
2013-06-19 10:30:00,35.0,35.06,34.99,35.06,371400.0,28.7207,28.7699,28.7124,28.7699,371400.0
2013-06-19 10:35:00,35.05,35.09,35.01,35.01,422200.0,28.7617,28.7945,28.7289,28.7289,422200.0
2013-06-19 10:40:00,35.02,35.02,34.98,35.01,366700.0,28.7371,28.7371,28.7042,28.7289,366700.0
2013-06-19 10:45:00,35.01,35.02,34.95,34.95,192400.0,28.7289,28.7371,28.6796,28.6796,192400.0
2013-06-19 10:50:00,34.96,34.98,34.95,34.96,178000.0,28.6878,28.7042,28.6796,28.6878,178000.0
2013-06-19 10:55:00,34.97,34.97,34.9,34.93,265200.0,28.696,28.696,28.6386,28.6632,265200.0
2013-06-19 11:00:00,34.94,34.94,34.91,34.91,86700.0,28.6714,28.6714,28.6468,28.6468,86700.0
2013-06-19 11:05:00,34.91,34.93,34.88,34.9,302000.0,28.6468,28.6632,28.6222,28.6386,302000.0
2013-06-19 11:10:00,34.89,34.94,34.89,34.91,257700.0,28.6304,28.6714,28.6304,28.6468,257700.0
2013-06-19 11:15:00,34.9,34.93,34.9,34.93,210700.0,28.6386,28.6632,28.6386,28.6632,210700.0
2013-06-19 11:20:00,34.92,34.93,34.9,34.91,240800.0,28.655,28.6632,28.6386,28.6468,240800.0
2013-06-19 11:25:00,34.91,34.93,34.89,34.91,328800.0,28.6468,28.6632,28.6304,28.6468,328800.0
2013-06-19 11:30:00,34.91,34.92,34.88,34.92,348100.0,28.6468,28.655,28.6222,28.655,348100.0
2013-06-19 11:35:00,34.92,34.94,34.9,34.91,162400.0,28.655,28.6714,28.6386,28.6468,162400.0
2013-06-19 11:40:00,34.92,34.97,34.9,34.95,327200.0,28.655,28.696,28.6386,28.6796,327200.0
2013-06-19 11:45:00,34.95,34.99,34.95,34.98,179100.0,28.6796,28.7124,28.6796,28.7042,179100.0
2013-06-19 11:50:00,34.98,35.01,34.97,34.99,418000.0,28.7042,28.7289,28.696,28.7124,418000.0
2013-06-19 11:55:00,35.0,35.0,34.96,34.96,158500.0,28.7207,28.7207,28.6878,28.6878,158500.0
2013-06-19 12:00:00,34.96,34.99,34.96,34.98,280400.0,28.6878,28.7124,28.6878,28.7042,280400.0
2013-06-19 12:05:00,34.98,34.99,34.98,34.98,100700.0,28.7042,28.7124,28.7042,28.7042,100700.0
2013-06-19 12:10:00,34.99,35.01,34.98,35.01,310200.0,28.7124,28.7289,28.7042,28.7289,310200.0
2013-06-19 12:15:00,35.01,35.03,34.99,34.99,274500.0,28.7289,28.7453,28.7124,28.7124,274500.0
2013-06-19 12:20:00,35.0,35.01,35.0,35.0,56600.0,28.7207,28.7289,28.7207,28.7207,56600.0
2013-06-19 12:25:00,35.0,35.02,34.98,35.0,277300.0,28.7207,28.7371,28.7042,28.7207,277300.0
2013-06-19 12:30:00,34.99,35.0,34.99,34.99,47400.0,28.7124,28.7207,28.7124,28.7124,47400.0
2013-06-19 12:35:00,34.99,35.0,34.98,35.0,109400.0,28.7124,28.7207,28.7042,28.7207,109400.0
2013-06-19 12:40:00,34.99,35.0,34.99,34.99,76900.0,28.7124,28.7207,28.7124,28.7124,76900.0
2013-06-19 12:45:00,35.0,35.01,34.99,35.0,106000.0,28.7207,28.7289,28.7124,28.7207,106000.0
2013-06-19 12:50:00,35.0,35.01,34.99,34.99,130500.0,28.7207,28.7289,28.7124,28.7124,130500.0
2013-06-19 12:55:00,35.0,35.0,34.99,35.0,60800.0,28.7207,28.7207,28.7124,28.7207,60800.0
2013-06-19 13:00:00,34.99,35.0,34.99,34.99,191000.0,28.7124,28.7207,28.7124,28.7124,191000.0
2013-06-19 13:05:00,34.99,35.0,34.99,34.99,75400.0,28.7124,28.7207,28.7124,28.7124,75400.0
2013-06-19 13:10:00,35.0,35.0,34.97,34.98,219400.0,28.7207,28.7207,28.696,28.7042,219400.0
2013-06-19 13:15:00,34.97,34.98,34.96,34.97,108600.0,28.696,28.7042,28.6878,28.696,108600.0
2013-06-19 13:20:00,34.97,34.98,34.95,34.97,111400.0,28.696,28.7042,28.6796,28.696,111400.0
2013-06-19 13:25:00,34.97,34.98,34.96,34.98,73800.0,28.696,28.7042,28.6878,28.7042,73800.0
2013-06-19 13:30:00,34.98,35.0,34.97,34.98,191800.0,28.7042,28.7207,28.696,28.7042,191800.0
2013-06-19 13:35:00,34.98,34.98,34.97,34.97,85300.0,28.7042,28.7042,28.696,28.696,85300.0
2013-06-19 13:40:00,34.97,34.98,34.95,34.95,319800.0,28.696,28.7042,28.6796,28.6796,319800.0
2013-06-19 13:45:00,34.95,34.96,34.95,34.95,65100.0,28.6796,28.6878,28.6796,28.6796,65100.0
2013-06-19 13:50:00,34.95,34.97,34.95,34.96,199700.0,28.6796,28.696,28.6796,28.6878,199700.0
2013-06-19 13:55:00,34.96,34.98,34.95,34.98,71600.0,28.6878,28.7042,28.6796,28.7042,71600.0
2013-06-19 14:00:00,34.98,35.0,34.85,34.91,1030700.0,28.7042,28.7207,28.5976,28.6468,1030700.0
2013-06-19 14:05:00,34.9,34.96,34.88,34.95,531200.0,28.6386,28.6878,28.6222,28.6796,531200.0
2013-06-19 14:10:00,34.96,35.0,34.92,34.99,768800.0,28.6878,28.7207,28.655,28.7124,768800.0
2013-06-19 14:15:00,34.97,35.0,34.95,34.98,323800.0,28.696,28.7207,28.6796,28.7042,323800.0
2013-06-19 14:20:00,34.98,34.99,34.89,34.92,276300.0,28.7042,28.7124,28.6304,28.655,276300.0
2013-06-19 14:25:00,34.92,34.95,34.89,34.95,515200.0,28.655,28.6796,28.6304,28.6796,515200.0
2013-06-19 14:30:00,34.94,34.96,34.85,34.88,601800.0,28.6714,28.6878,28.5976,28.6222,601800.0
2013-06-19 14:35:00,34.88,35.01,34.88,34.92,810600.0,28.6222,28.7289,28.6222,28.655,810600.0
2013-06-19 14:40:00,34.92,34.99,34.9,34.95,377100.0,28.655,28.7124,28.6386,28.6796,377100.0
2013-06-19 14:45:00,34.94,34.95,34.83,34.85,341900.0,28.6714,28.6796,28.5812,28.5976,341900.0
2013-06-19 14:50:00,34.85,34.91,34.78,34.83,547800.0,28.5976,28.6468,28.5401,28.5812,547800.0
2013-06-19 14:55:00,34.84,34.84,34.61,34.7,1164700.0,28.5894,28.5894,28.4006,28.4745,1164700.0
2013-06-19 15:00:00,34.7,34.77,34.63,34.76,425200.0,28.4745,28.5319,28.417,28.5237,425200.0
2013-06-19 15:05:00,34.77,34.77,34.7,34.73,345100.0,28.5319,28.5319,28.4745,28.4991,345100.0
2013-06-19 15:10:00,34.73,34.8,34.72,34.77,839600.0,28.4991,28.5565,28.4909,28.5319,839600.0
2013-06-19 15:15:00,34.77,34.81,34.74,34.78,649900.0,28.5319,28.5647,28.5073,28.5401,649900.0
2013-06-19 15:20:00,34.78,34.84,34.77,34.83,390300.0,28.5401,28.5894,28.5319,28.5812,390300.0
2013-06-19 15:25:00,34.82,34.89,34.82,34.88,327700.0,28.5729,28.6304,28.5729,28.6222,327700.0
2013-06-19 15:30:00,34.88,34.9,34.77,34.78,362400.0,28.6222,28.6386,28.5319,28.5401,362400.0
2013-06-19 15:35:00,34.77,34.85,34.77,34.81,321400.0,28.5319,28.5976,28.5319,28.5647,321400.0
2013-06-19 15:40:00,34.8,34.81,34.73,34.75,351000.0,28.5565,28.5647,28.4991,28.5155,351000.0
2013-06-19 15:45:00,34.75,34.75,34.62,34.68,719500.0,28.5155,28.5155,28.4088,28.4581,719500.0
2013-06-19 15:50:00,34.68,34.68,34.6,34.67,882900.0,28.4581,28.4581,28.3924,28.4499,882900.0
2013-06-19 15:55:00,34.66,34.71,34.6,34.6,1963600.0,28.4417,28.4827,28.3924,28.3924,1963600.0
2013-06-20 09:30:00,34.24,34.27,34.11,34.12,1820000.0,28.097,28.1216,27.9903,27.9985,1820000.0
2013-06-20 09:35:00,34.11,34.12,34.02,34.08,1115800.0,27.9903,27.9985,27.9165,27.9657,1115800.0
2013-06-20 09:40:00,34.08,34.17,34.04,34.07,1011200.0,27.9657,28.0396,27.9329,27.9575,1011200.0
2013-06-20 09:45:00,34.07,34.21,34.07,34.18,786700.0,27.9575,28.0724,27.9575,28.0478,786700.0
2013-06-20 09:50:00,34.18,34.19,34.1,34.16,748100.0,28.0478,28.056,27.9821,28.0314,748100.0
2013-06-20 09:55:00,34.16,34.28,34.14,34.27,814200.0,28.0314,28.1298,28.0149,28.1216,814200.0
2013-06-20 10:00:00,34.26,34.33,34.15,34.17,1120100.0,28.1134,28.1709,28.0232,28.0396,1120100.0
2013-06-20 10:05:00,34.17,34.29,34.16,34.23,638500.0,28.0396,28.138,28.0314,28.0888,638500.0
2013-06-20 10:10:00,34.23,34.25,34.15,34.15,544200.0,28.0888,28.1052,28.0232,28.0232,544200.0
2013-06-20 10:15:00,34.16,34.16,34.06,34.07,858800.0,28.0314,28.0314,27.9493,27.9575,858800.0
2013-06-20 10:20:00,34.07,34.12,34.05,34.09,605900.0,27.9575,27.9985,27.9411,27.9739,605900.0
2013-06-20 10:25:00,34.09,34.1,34.05,34.06,810500.0,27.9739,27.9821,27.9411,27.9493,810500.0
2013-06-20 10:30:00,34.05,34.09,34.03,34.08,891900.0,27.9411,27.9739,27.9247,27.9657,891900.0
2013-06-20 10:35:00,34.08,34.12,34.05,34.07,542300.0,27.9657,27.9985,27.9411,27.9575,542300.0
2013-06-20 10:40:00,34.07,34.12,34.05,34.11,408500.0,27.9575,27.9985,27.9411,27.9903,408500.0
2013-06-20 10:45:00,34.1,34.14,34.08,34.12,538100.0,27.9821,28.0149,27.9657,27.9985,538100.0
2013-06-20 10:50:00,34.13,34.15,34.08,34.09,569800.0,28.0067,28.0232,27.9657,27.9739,569800.0
2013-06-20 10:55:00,34.09,34.12,34.06,34.06,509100.0,27.9739,27.9985,27.9493,27.9493,509100.0
2013-06-20 11:00:00,34.06,34.07,34.02,34.04,629200.0,27.9493,27.9575,27.9165,27.9329,629200.0
2013-06-20 11:05:00,34.03,34.06,33.97,33.99,1080900.0,27.9247,27.9493,27.8754,27.8919,1080900.0
2013-06-20 11:10:00,33.99,34.1,33.99,34.09,732000.0,27.8919,27.9821,27.8919,27.9739,732000.0
2013-06-20 11:15:00,34.08,34.09,34.0,34.0,673600.0,27.9657,27.9739,27.9001,27.9001,673600.0
2013-06-20 11:20:00,34.0,34.01,33.97,34.0,517300.0,27.9001,27.9083,27.8754,27.9001,517300.0
2013-06-20 11:25:00,33.98,33.99,33.93,33.97,618300.0,27.8837,27.8919,27.8426,27.8754,618300.0
2013-06-20 11:30:00,33.98,34.01,33.96,33.99,508800.0,27.8837,27.9083,27.8672,27.8919,508800.0
2013-06-20 11:35:00,34.0,34.0,33.98,34.0,337500.0,27.9001,27.9001,27.8837,27.9001,337500.0
2013-06-20 11:40:00,33.99,34.0,33.92,33.92,257000.0,27.8919,27.9001,27.8344,27.8344,257000.0
2013-06-20 11:45:00,33.92,33.97,33.87,33.89,661800.0,27.8344,27.8754,27.7934,27.8098,661800.0
2013-06-20 11:50:00,33.89,33.95,33.89,33.92,261600.0,27.8098,27.859,27.8098,27.8344,261600.0
2013-06-20 11:55:00,33.92,33.93,33.88,33.88,284000.0,27.8344,27.8426,27.8016,27.8016,284000.0
2013-06-20 12:00:00,33.88,33.89,33.79,33.81,631300.0,27.8016,27.8098,27.7277,27.7442,631300.0
2013-06-20 12:05:00,33.8,33.86,33.78,33.83,511700.0,27.7359,27.7852,27.7195,27.7606,511700.0
2013-06-20 12:10:00,33.83,33.86,33.82,33.86,368100.0,27.7606,27.7852,27.7524,27.7852,368100.0
2013-06-20 12:15:00,33.86,33.87,33.8,33.85,432200.0,27.7852,27.7934,27.7359,27.777,432200.0
2013-06-20 12:20:00,33.86,33.89,33.83,33.89,359700.0,27.7852,27.8098,27.7606,27.8098,359700.0
2013-06-20 12:25:00,33.89,33.9,33.84,33.87,263800.0,27.8098,27.818,27.7688,27.7934,263800.0
2013-06-20 12:30:00,33.87,33.94,33.87,33.89,325600.0,27.7934,27.8508,27.7934,27.8098,325600.0
2013-06-20 12:35:00,33.9,33.91,33.86,33.86,233100.0,27.818,27.8262,27.7852,27.7852,233100.0
2013-06-20 12:40:00,33.86,33.87,33.82,33.87,350600.0,27.7852,27.7934,27.7524,27.7934,350600.0
2013-06-20 12:45:00,33.86,33.87,33.8,33.81,225500.0,27.7852,27.7934,27.7359,27.7442,225500.0
2013-06-20 12:50:00,33.81,33.85,33.68,33.7,571800.0,27.7442,27.777,27.6375,27.6539,571800.0
2013-06-20 12:55:00,33.7,33.77,33.7,33.75,296100.0,27.6539,27.7113,27.6539,27.6949,296100.0
2013-06-20 13:00:00,33.75,33.76,33.73,33.75,289100.0,27.6949,27.7031,27.6785,27.6949,289100.0
2013-06-20 13:05:00,33.75,33.84,33.74,33.84,266400.0,27.6949,27.7688,27.6867,27.7688,266400.0
2013-06-20 13:10:00,33.84,33.86,33.83,33.84,217900.0,27.7688,27.7852,27.7606,27.7688,217900.0
2013-06-20 13:15:00,33.83,33.85,33.72,33.75,503500.0,27.7606,27.777,27.6703,27.6949,503500.0
2013-06-20 13:20:00,33.76,33.8,33.73,33.76,343700.0,27.7031,27.7359,27.6785,27.7031,343700.0
2013-06-20 13:25:00,33.75,33.76,33.75,33.76,235700.0,27.6949,27.7031,27.6949,27.7031,235700.0
2013-06-20 13:30:00,33.76,33.77,33.72,33.73,478400.0,27.7031,27.7113,27.6703,27.6785,478400.0
2013-06-20 13:35:00,33.74,33.75,33.62,33.65,628100.0,27.6867,27.6949,27.5882,27.6129,628100.0
2013-06-20 13:40:00,33.65,33.68,33.64,33.68,366900.0,27.6129,27.6375,27.6047,27.6375,366900.0
2013-06-20 13:45:00,33.68,33.73,33.66,33.73,527800.0,27.6375,27.6785,27.6211,27.6785,527800.0
2013-06-20 13:50:00,33.73,33.81,33.72,33.8,500400.0,27.6785,27.7442,27.6703,27.7359,500400.0
2013-06-20 13:55:00,33.8,33.8,33.73,33.77,263600.0,27.7359,27.7359,27.6785,27.7113,263600.0
2013-06-20 14:00:00,33.77,33.77,33.7,33.75,225900.0,27.7113,27.7113,27.6539,27.6949,225900.0
2013-06-20 14:05:00,33.75,33.75,33.71,33.72,261100.0,27.6949,27.6949,27.6621,27.6703,261100.0
2013-06-20 14:10:00,33.72,33.73,33.64,33.67,460000.0,27.6703,27.6785,27.6047,27.6293,460000.0
2013-06-20 14:15:00,33.67,33.73,33.66,33.67,267200.0,27.6293,27.6785,27.6211,27.6293,267200.0
2013-06-20 14:20:00,33.68,33.68,33.55,33.61,667700.0,27.6375,27.6375,27.5308,27.58,667700.0
2013-06-20 14:25:00,33.61,33.69,33.55,33.57,465100.0,27.58,27.6457,27.5308,27.5472,465100.0
2013-06-20 14:30:00,33.57,33.63,33.56,33.61,474300.0,27.5472,27.5964,27.539,27.58,474300.0
2013-06-20 14:35:00,33.61,33.62,33.58,33.59,270700.0,27.58,27.5882,27.5554,27.5636,270700.0
2013-06-20 14:40:00,33.58,33.66,33.58,33.63,347800.0,27.5554,27.6211,27.5554,27.5964,347800.0
2013-06-20 14:45:00,33.63,33.63,33.58,33.58,251200.0,27.5964,27.5964,27.5554,27.5554,251200.0
2013-06-20 14:50:00,33.58,33.59,33.48,33.52,845200.0,27.5554,27.5636,27.4734,27.5062,845200.0
2013-06-20 14:55:00,33.51,33.55,33.46,33.46,627700.0,27.498,27.5308,27.4569,27.4569,627700.0
2013-06-20 15:00:00,33.47,33.53,33.44,33.49,804100.0,27.4652,27.5144,27.4405,27.4816,804100.0
2013-06-20 15:05:00,33.5,33.6,33.49,33.6,614300.0,27.4898,27.5718,27.4816,27.5718,614300.0
2013-06-20 15:10:00,33.59,33.59,33.48,33.48,661600.0,27.5636,27.5636,27.4734,27.4734,661600.0
2013-06-20 15:15:00,33.48,33.54,33.47,33.49,535900.0,27.4734,27.5226,27.4652,27.4816,535900.0
2013-06-20 15:20:00,33.48,33.5,33.43,33.45,653600.0,27.4734,27.4898,27.4323,27.4487,653600.0
2013-06-20 15:25:00,33.44,33.5,33.44,33.49,425000.0,27.4405,27.4898,27.4405,27.4816,425000.0
2013-06-20 15:30:00,33.48,33.5,33.42,33.42,1197700.0,27.4734,27.4898,27.4241,27.4241,1197700.0
2013-06-20 15:35:00,33.43,33.46,33.41,33.42,717700.0,27.4323,27.4569,27.4159,27.4241,717700.0
2013-06-20 15:40:00,33.42,33.44,33.39,33.44,1016000.0,27.4241,27.4405,27.3995,27.4405,1016000.0
2013-06-20 15:45:00,33.44,33.45,33.37,33.45,848600.0,27.4405,27.4487,27.3831,27.4487,848600.0
2013-06-20 15:50:00,33.45,33.58,33.44,33.55,1614300.0,27.4487,27.5554,27.4405,27.5308,1614300.0
2013-06-20 15:55:00,33.55,33.6,33.48,33.49,3239100.0,27.5308,27.5718,27.4734,27.4816,3239100.0
2013-06-21 09:30:00,33.66,33.73,33.4,33.62,23312600.0,27.6211,27.6785,27.4077,27.5882,23312600.0
2013-06-21 09:35:00,33.62,33.64,33.48,33.5,1751300.0,27.5882,27.6047,27.4734,27.4898,1751300.0
2013-06-21 09:40:00,33.49,33.6,33.48,33.6,598400.0,27.4816,27.5718,27.4734,27.5718,598400.0
2013-06-21 09:45:00,33.6,33.6,33.48,33.51,607500.0,27.5718,27.5718,27.4734,27.498,607500.0
2013-06-21 09:50:00,33.51,33.51,33.21,33.29,1535800.0,27.498,27.498,27.2518,27.3174,1535800.0
2013-06-21 09:55:00,33.29,33.36,33.22,33.25,704600.0,27.3174,27.3749,27.26,27.2846,704600.0
2013-06-21 10:00:00,33.25,33.33,33.23,33.32,991000.0,27.2846,27.3503,27.2682,27.3421,991000.0
2013-06-21 10:05:00,33.32,33.33,33.22,33.23,613600.0,27.3421,27.3503,27.26,27.2682,613600.0
2013-06-21 10:10:00,33.23,33.24,33.05,33.13,1339100.0,27.2682,27.2764,27.1205,27.1862,1339100.0
2013-06-21 10:15:00,33.13,33.17,33.11,33.11,590200.0,27.1862,27.219,27.1697,27.1697,590200.0
2013-06-21 10:20:00,33.12,33.22,33.11,33.21,802000.0,27.1779,27.26,27.1697,27.2518,802000.0
2013-06-21 10:25:00,33.21,33.25,33.18,33.23,576200.0,27.2518,27.2846,27.2272,27.2682,576200.0
2013-06-21 10:30:00,33.24,33.28,33.2,33.25,529000.0,27.2764,27.3092,27.2436,27.2846,529000.0
2013-06-21 10:35:00,33.25,33.27,33.19,33.24,1068500.0,27.2846,27.301,27.2354,27.2764,1068500.0
2013-06-21 10:40:00,33.24,33.25,33.2,33.23,623300.0,27.2764,27.2846,27.2436,27.2682,623300.0
2013-06-21 10:45:00,33.23,33.35,33.22,33.35,879100.0,27.2682,27.3667,27.26,27.3667,879100.0
2013-06-21 10:50:00,33.34,33.35,33.26,33.33,662800.0,27.3585,27.3667,27.2928,27.3503,662800.0
2013-06-21 10:55:00,33.33,33.36,33.3,33.32,458000.0,27.3503,27.3749,27.3257,27.3421,458000.0
2013-06-21 11:00:00,33.32,33.32,33.18,33.18,539400.0,27.3421,27.3421,27.2272,27.2272,539400.0
2013-06-21 11:05:00,33.18,33.3,33.18,33.27,775500.0,27.2272,27.3257,27.2272,27.301,775500.0
2013-06-21 11:10:00,33.27,33.3,33.23,33.25,344700.0,27.301,27.3257,27.2682,27.2846,344700.0
2013-06-21 11:15:00,33.25,33.38,33.24,33.36,606200.0,27.2846,27.3913,27.2764,27.3749,606200.0
2013-06-21 11:20:00,33.37,33.37,33.29,33.32,464000.0,27.3831,27.3831,27.3174,27.3421,464000.0
2013-06-21 11:25:00,33.32,33.33,33.26,33.3,432600.0,27.3421,27.3503,27.2928,27.3257,432600.0
2013-06-21 11:30:00,33.29,33.29,33.13,33.15,748900.0,27.3174,27.3174,27.1862,27.2026,748900.0
2013-06-21 11:35:00,33.16,33.21,33.15,33.19,729400.0,27.2108,27.2518,27.2026,27.2354,729400.0
2013-06-21 11:40:00,33.19,33.23,33.16,33.2,403300.0,27.2354,27.2682,27.2108,27.2436,403300.0
2013-06-21 11:45:00,33.21,33.23,33.19,33.22,307300.0,27.2518,27.2682,27.2354,27.26,307300.0
2013-06-21 11:50:00,33.23,33.25,33.19,33.23,300100.0,27.2682,27.2846,27.2354,27.2682,300100.0
2013-06-21 11:55:00,33.23,33.27,33.22,33.26,417900.0,27.2682,27.301,27.26,27.2928,417900.0
2013-06-21 12:00:00,33.26,33.32,33.26,33.29,405600.0,27.2928,27.3421,27.2928,27.3174,405600.0
2013-06-21 12:05:00,33.29,33.3,33.21,33.21,747700.0,27.3174,27.3257,27.2518,27.2518,747700.0
2013-06-21 12:10:00,33.2,33.27,33.19,33.24,289100.0,27.2436,27.301,27.2354,27.2764,289100.0
2013-06-21 12:15:00,33.23,33.28,33.19,33.22,343600.0,27.2682,27.3092,27.2354,27.26,343600.0
2013-06-21 12:20:00,33.22,33.24,33.12,33.15,288300.0,27.26,27.2764,27.1779,27.2026,288300.0
2013-06-21 12:25:00,33.15,33.18,33.12,33.12,481800.0,27.2026,27.2272,27.1779,27.1779,481800.0
2013-06-21 12:30:00,33.12,33.17,33.06,33.17,423300.0,27.1779,27.219,27.1287,27.219,423300.0
2013-06-21 12:35:00,33.17,33.24,33.16,33.23,277500.0,27.219,27.2764,27.2108,27.2682,277500.0
2013-06-21 12:40:00,33.23,33.33,33.22,33.32,524800.0,27.2682,27.3503,27.26,27.3421,524800.0
2013-06-21 12:45:00,33.32,33.41,33.3,33.39,350000.0,27.3421,27.4159,27.3257,27.3995,350000.0
2013-06-21 12:50:00,33.39,33.41,33.34,33.41,390300.0,27.3995,27.4159,27.3585,27.4159,390300.0
2013-06-21 12:55:00,33.4,33.46,33.37,33.46,296200.0,27.4077,27.4569,27.3831,27.4569,296200.0
2013-06-21 13:00:00,33.45,33.47,33.37,33.4,331500.0,27.4487,27.4652,27.3831,27.4077,331500.0
2013-06-21 13:05:00,33.4,33.47,33.39,33.47,286500.0,27.4077,27.4652,27.3995,27.4652,286500.0
2013-06-21 13:10:00,33.47,33.49,33.44,33.49,199500.0,27.4652,27.4816,27.4405,27.4816,199500.0
2013-06-21 13:15:00,33.49,33.51,33.46,33.46,358500.0,27.4816,27.498,27.4569,27.4569,358500.0
2013-06-21 13:20:00,33.47,33.47,33.38,33.39,314200.0,27.4652,27.4652,27.3913,27.3995,314200.0
2013-06-21 13:25:00,33.38,33.41,33.35,33.4,358900.0,27.3913,27.4159,27.3667,27.4077,358900.0
2013-06-21 13:30:00,33.4,33.44,33.37,33.43,513800.0,27.4077,27.4405,27.3831,27.4323,513800.0
2013-06-21 13:35:00,33.43,33.45,33.4,33.42,206700.0,27.4323,27.4487,27.4077,27.4241,206700.0
2013-06-21 13:40:00,33.41,33.44,33.38,33.41,318100.0,27.4159,27.4405,27.3913,27.4159,318100.0
2013-06-21 13:45:00,33.4,33.41,33.33,33.33,253100.0,27.4077,27.4159,27.3503,27.3503,253100.0
2013-06-21 13:50:00,33.34,33.34,33.22,33.27,470600.0,27.3585,27.3585,27.26,27.301,470600.0
2013-06-21 13:55:00,33.27,33.3,33.23,33.25,342100.0,27.301,27.3257,27.2682,27.2846,342100.0
2013-06-21 14:00:00,33.26,33.28,33.22,33.24,1223500.0,27.2928,27.3092,27.26,27.2764,1223500.0
2013-06-21 14:05:00,33.24,33.24,33.12,33.17,419400.0,27.2764,27.2764,27.1779,27.219,419400.0
2013-06-21 14:10:00,33.16,33.21,33.16,33.21,325600.0,27.2108,27.2518,27.2108,27.2518,325600.0
2013-06-21 14:15:00,33.2,33.22,33.14,33.18,364700.0,27.2436,27.26,27.1944,27.2272,364700.0
2013-06-21 14:20:00,33.18,33.21,33.15,33.16,378700.0,27.2272,27.2518,27.2026,27.2108,378700.0
2013-06-21 14:25:00,33.15,33.22,33.15,33.21,453900.0,27.2026,27.26,27.2026,27.2518,453900.0
2013-06-21 14:30:00,33.21,33.22,33.16,33.22,553800.0,27.2518,27.26,27.2108,27.26,553800.0
2013-06-21 14:35:00,33.22,33.25,33.2,33.25,840700.0,27.26,27.2846,27.2436,27.2846,840700.0
2013-06-21 14:40:00,33.25,33.25,33.18,33.2,398000.0,27.2846,27.2846,27.2272,27.2436,398000.0
2013-06-21 14:45:00,33.2,33.24,33.2,33.2,371400.0,27.2436,27.2764,27.2436,27.2436,371400.0
2013-06-21 14:50:00,33.2,33.23,33.17,33.22,417400.0,27.2436,27.2682,27.219,27.26,417400.0
2013-06-21 14:55:00,33.23,33.29,33.18,33.29,846500.0,27.2682,27.3174,27.2272,27.3174,846500.0
2013-06-21 15:00:00,33.29,33.35,33.25,33.33,772700.0,27.3174,27.3667,27.2846,27.3503,772700.0
2013-06-21 15:05:00,33.33,33.45,33.32,33.37,607300.0,27.3503,27.4487,27.3421,27.3831,607300.0
2013-06-21 15:10:00,33.37,33.43,33.37,33.39,402500.0,27.3831,27.4323,27.3831,27.3995,402500.0
2013-06-21 15:15:00,33.39,33.41,33.35,33.35,282500.0,27.3995,27.4159,27.3667,27.3667,282500.0
2013-06-21 15:20:00,33.36,33.36,33.31,33.32,646900.0,27.3749,27.3749,27.3339,27.3421,646900.0
2013-06-21 15:25:00,33.33,33.4,33.32,33.39,592200.0,27.3503,27.4077,27.3421,27.3995,592200.0
2013-06-21 15:30:00,33.39,33.41,33.34,33.34,389500.0,27.3995,27.4159,27.3585,27.3585,389500.0
2013-06-21 15:35:00,33.34,33.38,33.34,33.37,399500.0,27.3585,27.3913,27.3585,27.3831,399500.0
2013-06-21 15:40:00,33.38,33.38,33.28,33.29,783000.0,27.3913,27.3913,27.3092,27.3174,783000.0
2013-06-21 15:45:00,33.29,33.39,33.26,33.36,1614200.0,27.3174,27.3995,27.2928,27.3749,1614200.0
2013-06-21 15:50:00,33.36,33.36,33.26,33.3,1973100.0,27.3749,27.3749,27.2928,27.3257,1973100.0
2013-06-21 15:55:00,33.29,33.33,33.22,33.25,3839700.0,27.3174,27.3503,27.26,27.2846,3839700.0
2013-06-24 09:30:00,32.93,33.0,32.57,32.85,2462000.0,27.022,27.0795,26.7266,26.9564,2462000.0
2013-06-24 09:35:00,32.85,32.95,32.83,32.93,1108700.0,26.9564,27.0384,26.94,27.022,1108700.0
2013-06-24 09:40:00,32.93,33.06,32.91,32.98,1245400.0,27.022,27.1287,27.0056,27.0631,1245400.0
2013-06-24 09:45:00,32.97,33.09,32.96,33.08,783700.0,27.0549,27.1533,27.0467,27.1451,783700.0
2013-06-24 09:50:00,33.08,33.1,33.0,33.06,820300.0,27.1451,27.1615,27.0795,27.1287,820300.0
2013-06-24 09:55:00,33.06,33.11,32.95,33.01,969100.0,27.1287,27.1697,27.0384,27.0877,969100.0
2013-06-24 10:00:00,33.0,33.02,32.83,33.01,1332600.0,27.0795,27.0959,26.94,27.0877,1332600.0
2013-06-24 10:05:00,33.01,33.08,32.91,33.08,1035700.0,27.0877,27.1451,27.0056,27.1451,1035700.0
2013-06-24 10:10:00,33.07,33.17,33.03,33.16,991000.0,27.1369,27.219,27.1041,27.2108,991000.0
2013-06-24 10:15:00,33.16,33.3,33.14,33.29,899200.0,27.2108,27.3257,27.1944,27.3174,899200.0
2013-06-24 10:20:00,33.29,33.38,33.2,33.22,1283000.0,27.3174,27.3913,27.2436,27.26,1283000.0
2013-06-24 10:25:00,33.22,33.34,33.18,33.29,612700.0,27.26,27.3585,27.2272,27.3174,612700.0
2013-06-24 10:30:00,33.3,33.3,33.21,33.26,658200.0,27.3257,27.3257,27.2518,27.2928,658200.0
2013-06-24 10:35:00,33.26,33.44,33.25,33.42,769600.0,27.2928,27.4405,27.2846,27.4241,769600.0
2013-06-24 10:40:00,33.41,33.43,33.35,33.43,512400.0,27.4159,27.4323,27.3667,27.4323,512400.0
2013-06-24 10:45:00,33.43,33.44,33.34,33.39,614000.0,27.4323,27.4405,27.3585,27.3995,614000.0
2013-06-24 10:50:00,33.4,33.43,33.35,33.41,421300.0,27.4077,27.4323,27.3667,27.4159,421300.0
2013-06-24 10:55:00,33.41,33.45,33.36,33.37,377900.0,27.4159,27.4487,27.3749,27.3831,377900.0
2013-06-24 11:00:00,33.37,33.45,33.37,33.43,437200.0,27.3831,27.4487,27.3831,27.4323,437200.0
2013-06-24 11:05:00,33.43,33.44,33.39,33.41,526700.0,27.4323,27.4405,27.3995,27.4159,526700.0
2013-06-24 11:10:00,33.41,33.44,33.39,33.41,584300.0,27.4159,27.4405,27.3995,27.4159,584300.0
2013-06-24 11:15:00,33.41,33.44,33.39,33.42,506200.0,27.4159,27.4405,27.3995,27.4241,506200.0
2013-06-24 11:20:00,33.42,33.43,33.33,33.39,545800.0,27.4241,27.4323,27.3503,27.3995,545800.0
2013-06-24 11:25:00,33.38,33.4,33.27,33.27,513800.0,27.3913,27.4077,27.301,27.301,513800.0
2013-06-24 11:30:00,33.27,33.38,33.27,33.32,511600.0,27.301,27.3913,27.301,27.3421,511600.0
2013-06-24 11:35:00,33.32,33.36,33.29,33.35,641200.0,27.3421,27.3749,27.3174,27.3667,641200.0
2013-06-24 11:40:00,33.35,33.37,33.32,33.32,692400.0,27.3667,27.3831,27.3421,27.3421,692400.0
2013-06-24 11:45:00,33.32,33.36,33.3,33.32,522200.0,27.3421,27.3749,27.3257,27.3421,522200.0
2013-06-24 11:50:00,33.33,33.38,33.32,33.36,339600.0,27.3503,27.3913,27.3421,27.3749,339600.0
2013-06-24 11:55:00,33.36,33.41,33.34,33.39,422600.0,27.3749,27.4159,27.3585,27.3995,422600.0
2013-06-24 12:00:00,33.4,33.44,33.32,33.35,602000.0,27.4077,27.4405,27.3421,27.3667,602000.0
2013-06-24 12:05:00,33.36,33.38,33.32,33.38,431500.0,27.3749,27.3913,27.3421,27.3913,431500.0
2013-06-24 12:10:00,33.37,33.38,33.32,33.35,570800.0,27.3831,27.3913,27.3421,27.3667,570800.0
2013-06-24 12:15:00,33.36,33.4,33.35,33.37,258200.0,27.3749,27.4077,27.3667,27.3831,258200.0
2013-06-24 12:20:00,33.37,33.38,33.34,33.37,372300.0,27.3831,27.3913,27.3585,27.3831,372300.0
2013-06-24 12:25:00,33.37,33.45,33.36,33.44,326600.0,27.3831,27.4487,27.3749,27.4405,326600.0
2013-06-24 12:30:00,33.43,33.5,33.43,33.5,425500.0,27.4323,27.4898,27.4323,27.4898,425500.0
2013-06-24 12:35:00,33.5,33.54,33.5,33.53,487800.0,27.4898,27.5226,27.4898,27.5144,487800.0
2013-06-24 12:40:00,33.52,33.63,33.52,33.62,745600.0,27.5062,27.5964,27.5062,27.5882,745600.0
2013-06-24 12:45:00,33.61,33.66,33.6,33.62,465700.0,27.58,27.6211,27.5718,27.5882,465700.0
2013-06-24 12:50:00,33.62,33.68,33.6,33.68,511700.0,27.5882,27.6375,27.5718,27.6375,511700.0
2013-06-24 12:55:00,33.68,33.72,33.64,33.7,570200.0,27.6375,27.6703,27.6047,27.6539,570200.0
2013-06-24 13:00:00,33.7,33.72,33.66,33.68,450000.0,27.6539,27.6703,27.6211,27.6375,450000.0
2013-06-24 13:05:00,33.68,33.69,33.63,33.65,463200.0,27.6375,27.6457,27.5964,27.6129,463200.0
2013-06-24 13:10:00,33.66,33.75,33.63,33.74,382500.0,27.6211,27.6949,27.5964,27.6867,382500.0
2013-06-24 13:15:00,33.73,33.77,33.69,33.76,474400.0,27.6785,27.7113,27.6457,27.7031,474400.0
2013-06-24 13:20:00,33.76,33.82,33.73,33.81,678800.0,27.7031,27.7524,27.6785,27.7442,678800.0
2013-06-24 13:25:00,33.81,33.85,33.79,33.84,792800.0,27.7442,27.777,27.7277,27.7688,792800.0
2013-06-24 13:30:00,33.84,33.89,33.83,33.84,545900.0,27.7688,27.8098,27.7606,27.7688,545900.0
2013-06-24 13:35:00,33.84,33.9,33.83,33.88,436600.0,27.7688,27.818,27.7606,27.8016,436600.0
2013-06-24 13:40:00,33.88,34.01,33.88,34.0,630300.0,27.8016,27.9083,27.8016,27.9001,630300.0
2013-06-24 13:45:00,34.0,34.05,33.93,33.94,869600.0,27.9001,27.9411,27.8426,27.8508,869600.0
2013-06-24 13:50:00,33.94,34.0,33.91,34.0,484000.0,27.8508,27.9001,27.8262,27.9001,484000.0
2013-06-24 13:55:00,33.99,34.05,33.97,34.02,439400.0,27.8919,27.9411,27.8754,27.9165,439400.0
2013-06-24 14:00:00,34.02,34.06,33.95,34.04,474100.0,27.9165,27.9493,27.859,27.9329,474100.0
2013-06-24 14:05:00,34.04,34.1,33.95,34.05,840300.0,27.9329,27.9821,27.859,27.9411,840300.0
2013-06-24 14:10:00,34.05,34.08,34.03,34.06,379200.0,27.9411,27.9657,27.9247,27.9493,379200.0
2013-06-24 14:15:00,34.05,34.14,34.05,34.14,404200.0,27.9411,28.0149,27.9411,28.0149,404200.0
2013-06-24 14:20:00,34.13,34.14,34.03,34.05,484100.0,28.0067,28.0149,27.9247,27.9411,484100.0
2013-06-24 14:25:00,34.05,34.13,34.04,34.1,475600.0,27.9411,28.0067,27.9329,27.9821,475600.0
2013-06-24 14:30:00,34.11,34.14,34.08,34.11,440200.0,27.9903,28.0149,27.9657,27.9903,440200.0
2013-06-24 14:35:00,34.11,34.2,34.07,34.19,631200.0,27.9903,28.0642,27.9575,28.056,631200.0
2013-06-24 14:40:00,34.19,34.2,34.13,34.16,400300.0,28.056,28.0642,28.0067,28.0314,400300.0
2013-06-24 14:45:00,34.16,34.16,34.12,34.14,543900.0,28.0314,28.0314,27.9985,28.0149,543900.0
2013-06-24 14:50:00,34.14,34.18,34.05,34.07,670000.0,28.0149,28.0478,27.9411,27.9575,670000.0
2013-06-24 14:55:00,34.06,34.08,34.0,34.07,602800.0,27.9493,27.9657,27.9001,27.9575,602800.0
2013-06-24 15:00:00,34.06,34.1,34.04,34.06,411600.0,27.9493,27.9821,27.9329,27.9493,411600.0
2013-06-24 15:05:00,34.06,34.11,34.06,34.09,446800.0,27.9493,27.9903,27.9493,27.9739,446800.0
2013-06-24 15:10:00,34.1,34.1,34.01,34.01,475600.0,27.9821,27.9821,27.9083,27.9083,475600.0
2013-06-24 15:15:00,34.01,34.02,33.86,33.86,953200.0,27.9083,27.9165,27.7852,27.7852,953200.0
2013-06-24 15:20:00,33.87,33.93,33.86,33.91,943100.0,27.7934,27.8426,27.7852,27.8262,943100.0
2013-06-24 15:25:00,33.91,33.92,33.86,33.89,513200.0,27.8262,27.8344,27.7852,27.8098,513200.0
2013-06-24 15:30:00,33.88,33.96,33.88,33.93,518500.0,27.8016,27.8672,27.8016,27.8426,518500.0
2013-06-24 15:35:00,33.93,34.03,33.92,34.0,577200.0,27.8426,27.9247,27.8344,27.9001,577200.0
2013-06-24 15:40:00,34.0,34.0,33.89,33.9,638900.0,27.9001,27.9001,27.8098,27.818,638900.0
2013-06-24 15:45:00,33.9,33.91,33.74,33.75,1115900.0,27.818,27.8262,27.6867,27.6949,1115900.0
2013-06-24 15:50:00,33.75,33.84,33.71,33.8,1532900.0,27.6949,27.7688,27.6621,27.7359,1532900.0
2013-06-24 15:55:00,33.8,33.81,33.71,33.71,2109600.0,27.7359,27.7442,27.6621,27.6621,2109600.0
2013-06-25 09:30:00,34.1,34.38,34.06,34.34,2628200.0,27.9821,28.2119,27.9493,28.1791,2628200.0
2013-06-25 09:35:00,34.34,34.35,34.1,34.16,1050600.0,28.1791,28.1873,27.9821,28.0314,1050600.0
2013-06-25 09:40:00,34.16,34.26,34.16,34.24,725000.0,28.0314,28.1134,28.0314,28.097,725000.0
2013-06-25 09:45:00,34.24,34.27,34.06,34.11,694300.0,28.097,28.1216,27.9493,27.9903,694300.0
2013-06-25 09:50:00,34.11,34.13,33.98,34.0,678800.0,27.9903,28.0067,27.8837,27.9001,678800.0
2013-06-25 09:55:00,34.01,34.04,33.89,33.99,758600.0,27.9083,27.9329,27.8098,27.8919,758600.0
2013-06-25 10:00:00,33.98,34.08,33.91,34.03,778900.0,27.8837,27.9657,27.8262,27.9247,778900.0
2013-06-25 10:05:00,34.02,34.03,33.84,33.86,1030100.0,27.9165,27.9247,27.7688,27.7852,1030100.0
2013-06-25 10:10:00,33.86,33.89,33.81,33.82,756200.0,27.7852,27.8098,27.7442,27.7524,756200.0
2013-06-25 10:15:00,33.82,33.83,33.7,33.71,957300.0,27.7524,27.7606,27.6539,27.6621,957300.0
2013-06-25 10:20:00,33.71,33.73,33.61,33.63,830500.0,27.6621,27.6785,27.58,27.5964,830500.0
2013-06-25 10:25:00,33.63,33.65,33.58,33.59,826000.0,27.5964,27.6129,27.5554,27.5636,826000.0
2013-06-25 10:30:00,33.59,33.62,33.53,33.59,793400.0,27.5636,27.5882,27.5144,27.5636,793400.0
2013-06-25 10:35:00,33.6,33.62,33.56,33.59,641100.0,27.5718,27.5882,27.539,27.5636,641100.0
2013-06-25 10:40:00,33.59,33.59,33.46,33.48,778700.0,27.5636,27.5636,27.4569,27.4734,778700.0
2013-06-25 10:45:00,33.49,33.6,33.48,33.6,660800.0,27.4816,27.5718,27.4734,27.5718,660800.0
2013-06-25 10:50:00,33.59,33.68,33.57,33.66,611000.0,27.5636,27.6375,27.5472,27.6211,611000.0
2013-06-25 10:55:00,33.66,33.68,33.65,33.66,510800.0,27.6211,27.6375,27.6129,27.6211,510800.0
2013-06-25 11:00:00,33.66,33.68,33.61,33.65,376900.0,27.6211,27.6375,27.58,27.6129,376900.0
2013-06-25 11:05:00,33.64,33.72,33.63,33.7,379200.0,27.6047,27.6703,27.5964,27.6539,379200.0
2013-06-25 11:10:00,33.7,33.72,33.64,33.68,264800.0,27.6539,27.6703,27.6047,27.6375,264800.0
2013-06-25 11:15:00,33.69,33.69,33.66,33.66,225200.0,27.6457,27.6457,27.6211,27.6211,225200.0
2013-06-25 11:20:00,33.66,33.71,33.66,33.68,301900.0,27.6211,27.6621,27.6211,27.6375,301900.0
2013-06-25 11:25:00,33.68,33.7,33.64,33.68,303000.0,27.6375,27.6539,27.6047,27.6375,303000.0
2013-06-25 11:30:00,33.68,33.75,33.66,33.72,295500.0,27.6375,27.6949,27.6211,27.6703,295500.0
2013-06-25 11:35:00,33.72,33.75,33.71,33.75,111500.0,27.6703,27.6949,27.6621,27.6949,111500.0
2013-06-25 11:40:00,33.74,33.76,33.68,33.7,297500.0,27.6867,27.7031,27.6375,27.6539,297500.0
2013-06-25 11:45:00,33.7,33.71,33.64,33.68,234200.0,27.6539,27.6621,27.6047,27.6375,234200.0
2013-06-25 11:50:00,33.68,33.73,33.67,33.69,274800.0,27.6375,27.6785,27.6293,27.6457,274800.0
2013-06-25 11:55:00,33.69,33.75,33.68,33.75,244000.0,27.6457,27.6949,27.6375,27.6949,244000.0
2013-06-25 12:00:00,33.75,33.77,33.71,33.77,220000.0,27.6949,27.7113,27.6621,27.7113,220000.0
2013-06-25 12:05:00,33.77,33.82,33.76,33.8,214500.0,27.7113,27.7524,27.7031,27.7359,214500.0
2013-06-25 12:10:00,33.79,33.8,33.74,33.8,351200.0,27.7277,27.7359,27.6867,27.7359,351200.0
2013-06-25 12:15:00,33.79,33.8,33.72,33.73,319700.0,27.7277,27.7359,27.6703,27.6785,319700.0
2013-06-25 12:20:00,33.73,33.73,33.61,33.62,256000.0,27.6785,27.6785,27.58,27.5882,256000.0
2013-06-25 12:25:00,33.62,33.69,33.62,33.65,317000.0,27.5882,27.6457,27.5882,27.6129,317000.0
2013-06-25 12:30:00,33.65,33.71,33.64,33.7,227900.0,27.6129,27.6621,27.6047,27.6539,227900.0
2013-06-25 12:35:00,33.71,33.71,33.65,33.67,239200.0,27.6621,27.6621,27.6129,27.6293,239200.0
2013-06-25 12:40:00,33.67,33.67,33.63,33.65,203500.0,27.6293,27.6293,27.5964,27.6129,203500.0
2013-06-25 12:45:00,33.66,33.68,33.63,33.64,541600.0,27.6211,27.6375,27.5964,27.6047,541600.0
2013-06-25 12:50:00,33.64,33.66,33.62,33.65,236900.0,27.6047,27.6211,27.5882,27.6129,236900.0
2013-06-25 12:55:00,33.65,33.67,33.64,33.66,247200.0,27.6129,27.6293,27.6047,27.6211,247200.0
2013-06-25 13:00:00,33.66,33.66,33.63,33.64,185600.0,27.6211,27.6211,27.5964,27.6047,185600.0
2013-06-25 13:05:00,33.64,33.65,33.62,33.64,508300.0,27.6047,27.6129,27.5882,27.6047,508300.0
2013-06-25 13:10:00,33.64,33.65,33.62,33.64,203900.0,27.6047,27.6129,27.5882,27.6047,203900.0
2013-06-25 13:15:00,33.64,33.64,33.55,33.57,249500.0,27.6047,27.6047,27.5308,27.5472,249500.0
2013-06-25 13:20:00,33.58,33.6,33.52,33.52,303100.0,27.5554,27.5718,27.5062,27.5062,303100.0
2013-06-25 13:25:00,33.52,33.57,33.51,33.57,283100.0,27.5062,27.5472,27.498,27.5472,283100.0
2013-06-25 13:30:00,33.57,33.59,33.55,33.59,260700.0,27.5472,27.5636,27.5308,27.5636,260700.0
2013-06-25 13:35:00,33.59,33.6,33.57,33.59,154000.0,27.5636,27.5718,27.5472,27.5636,154000.0
2013-06-25 13:40:00,33.59,33.64,33.58,33.63,214800.0,27.5636,27.6047,27.5554,27.5964,214800.0
2013-06-25 13:45:00,33.64,33.65,33.62,33.64,218400.0,27.6047,27.6129,27.5882,27.6047,218400.0
2013-06-25 13:50:00,33.64,33.64,33.6,33.6,204100.0,27.6047,27.6047,27.5718,27.5718,204100.0
2013-06-25 13:55:00,33.6,33.61,33.52,33.54,431600.0,27.5718,27.58,27.5062,27.5226,431600.0
2013-06-25 14:00:00,33.55,33.58,33.52,33.57,274000.0,27.5308,27.5554,27.5062,27.5472,274000.0
2013-06-25 14:05:00,33.58,33.59,33.57,33.59,293200.0,27.5554,27.5636,27.5472,27.5636,293200.0
2013-06-25 14:10:00,33.59,33.62,33.58,33.62,336100.0,27.5636,27.5882,27.5554,27.5882,336100.0
2013-06-25 14:15:00,33.62,33.62,33.59,33.61,309600.0,27.5882,27.5882,27.5636,27.58,309600.0
2013-06-25 14:20:00,33.62,33.62,33.59,33.59,269600.0,27.5882,27.5882,27.5636,27.5636,269600.0
2013-06-25 14:25:00,33.59,33.6,33.58,33.59,226600.0,27.5636,27.5718,27.5554,27.5636,226600.0
2013-06-25 14:30:00,33.59,33.6,33.56,33.59,423600.0,27.5636,27.5718,27.539,27.5636,423600.0
2013-06-25 14:35:00,33.6,33.61,33.55,33.57,330800.0,27.5718,27.58,27.5308,27.5472,330800.0
2013-06-25 14:40:00,33.57,33.6,33.57,33.58,225100.0,27.5472,27.5718,27.5472,27.5554,225100.0
2013-06-25 14:45:00,33.58,33.58,33.5,33.51,409600.0,27.5554,27.5554,27.4898,27.498,409600.0
2013-06-25 14:50:00,33.51,33.54,33.5,33.53,248300.0,27.498,27.5226,27.4898,27.5144,248300.0
2013-06-25 14:55:00,33.54,33.56,33.53,33.56,362300.0,27.5226,27.539,27.5144,27.539,362300.0
2013-06-25 15:00:00,33.56,33.58,33.54,33.54,384200.0,27.539,27.5554,27.5226,27.5226,384200.0
2013-06-25 15:05:00,33.55,33.59,33.54,33.58,443800.0,27.5308,27.5636,27.5226,27.5554,443800.0
2013-06-25 15:10:00,33.59,33.62,33.58,33.62,317500.0,27.5636,27.5882,27.5554,27.5882,317500.0
2013-06-25 15:15:00,33.62,33.63,33.59,33.59,498700.0,27.5882,27.5964,27.5636,27.5636,498700.0
2013-06-25 15:20:00,33.59,33.64,33.59,33.64,364000.0,27.5636,27.6047,27.5636,27.6047,364000.0
2013-06-25 15:25:00,33.64,33.65,33.61,33.65,335400.0,27.6047,27.6129,27.58,27.6129,335400.0
2013-06-25 15:30:00,33.65,33.67,33.63,33.67,611900.0,27.6129,27.6293,27.5964,27.6293,611900.0
2013-06-25 15:35:00,33.66,33.72,33.66,33.67,565400.0,27.6211,27.6703,27.6211,27.6293,565400.0
2013-06-25 15:40:00,33.68,33.73,33.67,33.72,573400.0,27.6375,27.6785,27.6293,27.6703,573400.0
2013-06-25 15:45:00,33.72,33.74,33.69,33.73,755100.0,27.6703,27.6867,27.6457,27.6785,755100.0
2013-06-25 15:50:00,33.72,33.73,33.66,33.7,1244800.0,27.6703,27.6785,27.6211,27.6539,1244800.0
2013-06-25 15:55:00,33.7,33.74,33.63,33.65,2428700.0,27.6539,27.6867,27.5964,27.6129,2428700.0
2013-06-26 09:30:00,34.13,34.39,34.09,34.2,2063100.0,28.0067,28.2201,27.9739,28.0642,2063100.0
2013-06-26 09:35:00,34.2,34.24,34.09,34.13,1300100.0,28.0642,28.097,27.9739,28.0067,1300100.0
2013-06-26 09:40:00,34.13,34.16,33.98,34.0,928100.0,28.0067,28.0314,27.8837,27.9001,928100.0
2013-06-26 09:45:00,34.0,34.07,33.89,33.98,1121000.0,27.9001,27.9575,27.8098,27.8837,1121000.0
2013-06-26 09:50:00,33.98,34.03,33.89,34.0,1025600.0,27.8837,27.9247,27.8098,27.9001,1025600.0
2013-06-26 09:55:00,33.99,34.07,33.98,34.07,635000.0,27.8919,27.9575,27.8837,27.9575,635000.0
2013-06-26 10:00:00,34.07,34.17,34.05,34.07,1363800.0,27.9575,28.0396,27.9411,27.9575,1363800.0
2013-06-26 10:05:00,34.08,34.16,34.08,34.16,811300.0,27.9657,28.0314,27.9657,28.0314,811300.0
2013-06-26 10:10:00,34.16,34.17,34.13,34.15,505500.0,28.0314,28.0396,28.0067,28.0232,505500.0
2013-06-26 10:15:00,34.14,34.16,34.11,34.15,545800.0,28.0149,28.0314,27.9903,28.0232,545800.0
2013-06-26 10:20:00,34.15,34.24,34.14,34.22,739900.0,28.0232,28.097,28.0149,28.0806,739900.0
2013-06-26 10:25:00,34.22,34.27,34.21,34.27,594000.0,28.0806,28.1216,28.0724,28.1216,594000.0
2013-06-26 10:30:00,34.27,34.3,34.18,34.21,542700.0,28.1216,28.1462,28.0478,28.0724,542700.0
2013-06-26 10:35:00,34.2,34.23,34.16,34.19,514100.0,28.0642,28.0888,28.0314,28.056,514100.0
2013-06-26 10:40:00,34.2,34.27,34.18,34.26,410300.0,28.0642,28.1216,28.0478,28.1134,410300.0
2013-06-26 10:45:00,34.27,34.31,34.26,34.29,396200.0,28.1216,28.1544,28.1134,28.138,396200.0
2013-06-26 10:50:00,34.28,34.31,34.28,34.29,242700.0,28.1298,28.1544,28.1298,28.138,242700.0
2013-06-26 10:55:00,34.29,34.3,34.25,34.26,675100.0,28.138,28.1462,28.1052,28.1134,675100.0
2013-06-26 11:00:00,34.26,34.29,34.18,34.19,411500.0,28.1134,28.138,28.0478,28.056,411500.0
2013-06-26 11:05:00,34.2,34.22,34.17,34.2,522700.0,28.0642,28.0806,28.0396,28.0642,522700.0
2013-06-26 11:10:00,34.19,34.24,34.18,34.22,449300.0,28.056,28.097,28.0478,28.0806,449300.0
2013-06-26 11:15:00,34.21,34.36,34.21,34.35,639400.0,28.0724,28.1955,28.0724,28.1873,639400.0
2013-06-26 11:20:00,34.34,34.35,34.21,34.25,549900.0,28.1791,28.1873,28.0724,28.1052,549900.0
2013-06-26 11:25:00,34.25,34.25,34.17,34.19,432300.0,28.1052,28.1052,28.0396,28.056,432300.0
2013-06-26 11:30:00,34.19,34.22,34.18,34.21,262900.0,28.056,28.0806,28.0478,28.0724,262900.0
2013-06-26 11:35:00,34.21,34.22,34.15,34.17,273400.0,28.0724,28.0806,28.0232,28.0396,273400.0
2013-06-26 11:40:00,34.18,34.2,34.16,34.19,191200.0,28.0478,28.0642,28.0314,28.056,191200.0
2013-06-26 11:45:00,34.19,34.27,34.18,34.26,361700.0,28.056,28.1216,28.0478,28.1134,361700.0
2013-06-26 11:50:00,34.27,34.3,34.26,34.28,175300.0,28.1216,28.1462,28.1134,28.1298,175300.0
2013-06-26 11:55:00,34.28,34.28,34.2,34.2,314200.0,28.1298,28.1298,28.0642,28.0642,314200.0
2013-06-26 12:00:00,34.2,34.29,34.2,34.28,408400.0,28.0642,28.138,28.0642,28.1298,408400.0
2013-06-26 12:05:00,34.28,34.29,34.25,34.27,247300.0,28.1298,28.138,28.1052,28.1216,247300.0
2013-06-26 12:10:00,34.27,34.33,34.26,34.33,220100.0,28.1216,28.1709,28.1134,28.1709,220100.0
2013-06-26 12:15:00,34.33,34.39,34.32,34.37,465700.0,28.1709,28.2201,28.1627,28.2037,465700.0
2013-06-26 12:20:00,34.38,34.4,34.36,34.4,421100.0,28.2119,28.2283,28.1955,28.2283,421100.0
2013-06-26 12:25:00,34.39,34.4,34.39,34.4,253900.0,28.2201,28.2283,28.2201,28.2283,253900.0
2013-06-26 12:30:00,34.39,34.4,34.34,34.34,803000.0,28.2201,28.2283,28.1791,28.1791,803000.0
2013-06-26 12:35:00,34.34,34.35,34.3,34.33,537300.0,28.1791,28.1873,28.1462,28.1709,537300.0
2013-06-26 12:40:00,34.33,34.34,34.32,34.33,154600.0,28.1709,28.1791,28.1627,28.1709,154600.0
2013-06-26 12:45:00,34.34,34.34,34.31,34.31,233400.0,28.1791,28.1791,28.1544,28.1544,233400.0
2013-06-26 12:50:00,34.31,34.32,34.31,34.31,101500.0,28.1544,28.1627,28.1544,28.1544,101500.0
2013-06-26 12:55:00,34.31,34.32,34.3,34.3,363600.0,28.1544,28.1627,28.1462,28.1462,363600.0
2013-06-26 13:00:00,34.3,34.31,34.24,34.25,221200.0,28.1462,28.1544,28.097,28.1052,221200.0
2013-06-26 13:05:00,34.24,34.26,34.24,34.26,247400.0,28.097,28.1134,28.097,28.1134,247400.0
2013-06-26 13:10:00,34.26,34.33,34.26,34.32,221900.0,28.1134,28.1709,28.1134,28.1627,221900.0
2013-06-26 13:15:00,34.32,34.33,34.31,34.31,157400.0,28.1627,28.1709,28.1544,28.1544,157400.0
2013-06-26 13:20:00,34.32,34.33,34.31,34.32,243000.0,28.1627,28.1709,28.1544,28.1627,243000.0
2013-06-26 13:25:00,34.33,34.35,34.32,34.34,197400.0,28.1709,28.1873,28.1627,28.1791,197400.0
2013-06-26 13:30:00,34.34,34.36,34.3,34.3,311200.0,28.1791,28.1955,28.1462,28.1462,311200.0
2013-06-26 13:35:00,34.3,34.31,34.29,34.29,172100.0,28.1462,28.1544,28.138,28.138,172100.0
2013-06-26 13:40:00,34.29,34.31,34.28,34.3,465900.0,28.138,28.1544,28.1298,28.1462,465900.0
2013-06-26 13:45:00,34.31,34.33,34.3,34.32,435300.0,28.1544,28.1709,28.1462,28.1627,435300.0
2013-06-26 13:50:00,34.33,34.33,34.29,34.31,381800.0,28.1709,28.1709,28.138,28.1544,381800.0
2013-06-26 13:55:00,34.3,34.35,34.3,34.35,211000.0,28.1462,28.1873,28.1462,28.1873,211000.0
2013-06-26 14:00:00,34.35,34.37,34.34,34.34,289700.0,28.1873,28.2037,28.1791,28.1791,289700.0
2013-06-26 14:05:00,34.34,34.36,34.33,34.35,334400.0,28.1791,28.1955,28.1709,28.1873,334400.0
2013-06-26 14:10:00,34.34,34.37,34.33,34.34,289700.0,28.1791,28.2037,28.1709,28.1791,289700.0
2013-06-26 14:15:00,34.34,34.37,34.28,34.37,328600.0,28.1791,28.2037,28.1298,28.2037,328600.0
2013-06-26 14:20:00,34.37,34.4,34.36,34.38,293300.0,28.2037,28.2283,28.1955,28.2119,293300.0
2013-06-26 14:25:00,34.38,34.38,34.37,34.37,123000.0,28.2119,28.2119,28.2037,28.2037,123000.0
2013-06-26 14:30:00,34.38,34.38,34.33,34.34,254000.0,28.2119,28.2119,28.1709,28.1791,254000.0
2013-06-26 14:35:00,34.33,34.35,34.32,34.34,279300.0,28.1709,28.1873,28.1627,28.1791,279300.0
2013-06-26 14:40:00,34.34,34.35,34.33,34.34,217500.0,28.1791,28.1873,28.1709,28.1791,217500.0
2013-06-26 14:45:00,34.34,34.36,34.34,34.36,175900.0,28.1791,28.1955,28.1791,28.1955,175900.0
2013-06-26 14:50:00,34.36,34.36,34.35,34.36,188600.0,28.1955,28.1955,28.1873,28.1955,188600.0
2013-06-26 14:55:00,34.35,34.37,34.34,34.34,347700.0,28.1873,28.2037,28.1791,28.1791,347700.0
2013-06-26 15:00:00,34.35,34.37,34.34,34.35,459200.0,28.1873,28.2037,28.1791,28.1873,459200.0
2013-06-26 15:05:00,34.34,34.36,34.33,34.36,380600.0,28.1791,28.1955,28.1709,28.1955,380600.0
2013-06-26 15:10:00,34.35,34.42,34.35,34.41,681200.0,28.1873,28.2447,28.1873,28.2365,681200.0
2013-06-26 15:15:00,34.42,34.46,34.41,34.45,407700.0,28.2447,28.2775,28.2365,28.2693,407700.0
2013-06-26 15:20:00,34.45,34.48,34.43,34.43,263200.0,28.2693,28.2939,28.2529,28.2529,263200.0
2013-06-26 15:25:00,34.43,34.44,34.37,34.38,537800.0,28.2529,28.2611,28.2037,28.2119,537800.0
2013-06-26 15:30:00,34.39,34.4,34.38,34.4,300100.0,28.2201,28.2283,28.2119,28.2283,300100.0
2013-06-26 15:35:00,34.4,34.4,34.38,34.39,435200.0,28.2283,28.2283,28.2119,28.2201,435200.0
2013-06-26 15:40:00,34.39,34.39,34.35,34.35,322500.0,28.2201,28.2201,28.1873,28.1873,322500.0
2013-06-26 15:45:00,34.35,34.4,34.35,34.4,676800.0,28.1873,28.2283,28.1873,28.2283,676800.0
2013-06-26 15:50:00,34.4,34.41,34.37,34.41,1189800.0,28.2283,28.2365,28.2037,28.2365,1189800.0
2013-06-26 15:55:00,34.41,34.42,34.34,34.35,2367800.0,28.2365,28.2447,28.1791,28.1873,2367800.0
2013-06-27 09:30:00,34.5,34.71,34.5,34.66,1080000.0,28.3104,28.4827,28.3104,28.4417,1080000.0
2013-06-27 09:35:00,34.66,34.67,34.54,34.62,543000.0,28.4417,28.4499,28.3432,28.4088,543000.0
2013-06-27 09:40:00,34.63,34.67,34.6,34.6,505600.0,28.417,28.4499,28.3924,28.3924,505600.0
2013-06-27 09:45:00,34.61,34.75,34.61,34.75,279900.0,28.4006,28.5155,28.4006,28.5155,279900.0
2013-06-27 09:50:00,34.75,34.78,34.72,34.76,293200.0,28.5155,28.5401,28.4909,28.5237,293200.0
2013-06-27 09:55:00,34.76,34.77,34.69,34.71,430200.0,28.5237,28.5319,28.4663,28.4827,430200.0
2013-06-27 10:00:00,34.72,34.75,34.65,34.66,380900.0,28.4909,28.5155,28.4334,28.4417,380900.0
2013-06-27 10:05:00,34.66,34.71,34.66,34.68,328200.0,28.4417,28.4827,28.4417,28.4581,328200.0
2013-06-27 10:10:00,34.68,34.7,34.63,34.68,463600.0,28.4581,28.4745,28.417,28.4581,463600.0
2013-06-27 10:15:00,34.68,34.74,34.64,34.68,715300.0,28.4581,28.5073,28.4252,28.4581,715300.0
2013-06-27 10:20:00,34.68,34.7,34.66,34.67,308500.0,28.4581,28.4745,28.4417,28.4499,308500.0
2013-06-27 10:25:00,34.68,34.68,34.62,34.62,544600.0,28.4581,28.4581,28.4088,28.4088,544600.0
2013-06-27 10:30:00,34.63,34.68,34.62,34.65,648200.0,28.417,28.4581,28.4088,28.4334,648200.0
2013-06-27 10:35:00,34.65,34.67,34.64,34.65,345800.0,28.4334,28.4499,28.4252,28.4334,345800.0
2013-06-27 10:40:00,34.66,34.68,34.64,34.64,298500.0,28.4417,28.4581,28.4252,28.4252,298500.0
2013-06-27 10:45:00,34.65,34.65,34.6,34.63,441800.0,28.4334,28.4334,28.3924,28.417,441800.0
2013-06-27 10:50:00,34.62,34.65,34.62,34.64,201500.0,28.4088,28.4334,28.4088,28.4252,201500.0
2013-06-27 10:55:00,34.65,34.66,34.62,34.63,186900.0,28.4334,28.4417,28.4088,28.417,186900.0
2013-06-27 11:00:00,34.63,34.66,34.61,34.63,236200.0,28.417,28.4417,28.4006,28.417,236200.0
2013-06-27 11:05:00,34.63,34.64,34.59,34.59,208200.0,28.417,28.4252,28.3842,28.3842,208200.0
2013-06-27 11:10:00,34.59,34.6,34.57,34.59,260000.0,28.3842,28.3924,28.3678,28.3842,260000.0
2013-06-27 11:15:00,34.59,34.68,34.59,34.66,489900.0,28.3842,28.4581,28.3842,28.4417,489900.0
2013-06-27 11:20:00,34.66,34.67,34.59,34.6,494100.0,28.4417,28.4499,28.3842,28.3924,494100.0
2013-06-27 11:25:00,34.61,34.61,34.57,34.57,179200.0,28.4006,28.4006,28.3678,28.3678,179200.0
2013-06-27 11:30:00,34.56,34.6,34.56,34.59,276600.0,28.3596,28.3924,28.3596,28.3842,276600.0
2013-06-27 11:35:00,34.59,34.61,34.58,34.6,282100.0,28.3842,28.4006,28.376,28.3924,282100.0
2013-06-27 11:40:00,34.6,34.65,34.6,34.64,159400.0,28.3924,28.4334,28.3924,28.4252,159400.0
2013-06-27 11:45:00,34.65,34.68,34.52,34.62,868100.0,28.4334,28.4581,28.3268,28.4088,868100.0
2013-06-27 11:50:00,34.62,34.64,34.61,34.64,182600.0,28.4088,28.4252,28.4006,28.4252,182600.0
2013-06-27 11:55:00,34.64,34.7,34.63,34.69,606500.0,28.4252,28.4745,28.417,28.4663,606500.0
2013-06-27 12:00:00,34.69,34.7,34.64,34.65,216500.0,28.4663,28.4745,28.4252,28.4334,216500.0
2013-06-27 12:05:00,34.64,34.66,34.59,34.61,327200.0,28.4252,28.4417,28.3842,28.4006,327200.0
2013-06-27 12:10:00,34.61,34.62,34.6,34.61,159500.0,28.4006,28.4088,28.3924,28.4006,159500.0
2013-06-27 12:15:00,34.61,34.62,34.6,34.62,268900.0,28.4006,28.4088,28.3924,28.4088,268900.0
2013-06-27 12:20:00,34.62,34.62,34.58,34.59,296900.0,28.4088,28.4088,28.376,28.3842,296900.0
2013-06-27 12:25:00,34.59,34.6,34.56,34.58,208700.0,28.3842,28.3924,28.3596,28.376,208700.0
2013-06-27 12:30:00,34.58,34.61,34.56,34.61,284700.0,28.376,28.4006,28.3596,28.4006,284700.0
2013-06-27 12:35:00,34.61,34.61,34.6,34.61,103000.0,28.4006,28.4006,28.3924,28.4006,103000.0
2013-06-27 12:40:00,34.61,34.66,34.6,34.66,153500.0,28.4006,28.4417,28.3924,28.4417,153500.0
2013-06-27 12:45:00,34.66,34.66,34.6,34.61,241900.0,28.4417,28.4417,28.3924,28.4006,241900.0
2013-06-27 12:50:00,34.6,34.62,34.6,34.62,86800.0,28.3924,28.4088,28.3924,28.4088,86800.0
2013-06-27 12:55:00,34.62,34.65,34.6,34.61,217800.0,28.4088,28.4334,28.3924,28.4006,217800.0
2013-06-27 13:00:00,34.6,34.65,34.58,34.63,345500.0,28.3924,28.4334,28.376,28.417,345500.0
2013-06-27 13:05:00,34.64,34.64,34.6,34.61,171100.0,28.4252,28.4252,28.3924,28.4006,171100.0
2013-06-27 13:10:00,34.61,34.62,34.6,34.6,101700.0,28.4006,28.4088,28.3924,28.3924,101700.0
2013-06-27 13:15:00,34.61,34.63,34.6,34.62,266000.0,28.4006,28.417,28.3924,28.4088,266000.0
2013-06-27 13:20:00,34.62,34.63,34.57,34.59,355700.0,28.4088,28.417,28.3678,28.3842,355700.0
2013-06-27 13:25:00,34.59,34.61,34.58,34.6,367500.0,28.3842,28.4006,28.376,28.3924,367500.0
2013-06-27 13:30:00,34.6,34.66,34.59,34.66,112100.0,28.3924,28.4417,28.3842,28.4417,112100.0
2013-06-27 13:35:00,34.66,34.68,34.65,34.67,179000.0,28.4417,28.4581,28.4334,28.4499,179000.0
2013-06-27 13:40:00,34.66,34.68,34.66,34.68,74100.0,28.4417,28.4581,28.4417,28.4581,74100.0
2013-06-27 13:45:00,34.68,34.71,34.67,34.7,171600.0,28.4581,28.4827,28.4499,28.4745,171600.0
2013-06-27 13:50:00,34.7,34.71,34.66,34.68,207700.0,28.4745,28.4827,28.4417,28.4581,207700.0
2013-06-27 13:55:00,34.68,34.68,34.62,34.63,201000.0,28.4581,28.4581,28.4088,28.417,201000.0
2013-06-27 14:00:00,34.62,34.63,34.59,34.6,164500.0,28.4088,28.417,28.3842,28.3924,164500.0
2013-06-27 14:05:00,34.6,34.62,34.56,34.57,206400.0,28.3924,28.4088,28.3596,28.3678,206400.0
2013-06-27 14:10:00,34.57,34.57,34.51,34.54,149400.0,28.3678,28.3678,28.3186,28.3432,149400.0
2013-06-27 14:15:00,34.53,34.56,34.52,34.55,225900.0,28.335,28.3596,28.3268,28.3514,225900.0
2013-06-27 14:20:00,34.56,34.58,34.53,34.54,251000.0,28.3596,28.376,28.335,28.3432,251000.0
2013-06-27 14:25:00,34.54,34.58,34.53,34.58,111700.0,28.3432,28.376,28.335,28.376,111700.0
2013-06-27 14:30:00,34.58,34.65,34.57,34.62,196500.0,28.376,28.4334,28.3678,28.4088,196500.0
2013-06-27 14:35:00,34.63,34.63,34.59,34.6,159400.0,28.417,28.417,28.3842,28.3924,159400.0
2013-06-27 14:40:00,34.59,34.62,34.57,34.58,174800.0,28.3842,28.4088,28.3678,28.376,174800.0
2013-06-27 14:45:00,34.57,34.6,34.55,34.59,125000.0,28.3678,28.3924,28.3514,28.3842,125000.0
2013-06-27 14:50:00,34.6,34.61,34.58,34.59,144800.0,28.3924,28.4006,28.376,28.3842,144800.0
2013-06-27 14:55:00,34.58,34.6,34.58,34.59,99700.0,28.376,28.3924,28.376,28.3842,99700.0
2013-06-27 15:00:00,34.59,34.61,34.55,34.55,183800.0,28.3842,28.4006,28.3514,28.3514,183800.0
2013-06-27 15:05:00,34.55,34.57,34.53,34.56,197100.0,28.3514,28.3678,28.335,28.3596,197100.0
2013-06-27 15:10:00,34.56,34.6,34.53,34.6,355800.0,28.3596,28.3924,28.335,28.3924,355800.0
2013-06-27 15:15:00,34.6,34.63,34.59,34.63,189400.0,28.3924,28.417,28.3842,28.417,189400.0
2013-06-27 15:20:00,34.63,34.63,34.59,34.61,231300.0,28.417,28.417,28.3842,28.4006,231300.0
2013-06-27 15:25:00,34.61,34.63,34.6,34.62,155400.0,28.4006,28.417,28.3924,28.4088,155400.0
2013-06-27 15:30:00,34.61,34.62,34.57,34.58,662900.0,28.4006,28.4088,28.3678,28.376,662900.0
2013-06-27 15:35:00,34.57,34.58,34.55,34.58,378600.0,28.3678,28.376,28.3514,28.376,378600.0
2013-06-27 15:40:00,34.58,34.6,34.57,34.59,200800.0,28.376,28.3924,28.3678,28.3842,200800.0
2013-06-27 15:45:00,34.58,34.59,34.54,34.56,419800.0,28.376,28.3842,28.3432,28.3596,419800.0
2013-06-27 15:50:00,34.56,34.61,34.55,34.61,979800.0,28.3596,28.4006,28.3514,28.4006,979800.0
2013-06-27 15:55:00,34.61,34.63,34.57,34.61,1577700.0,28.4006,28.417,28.3678,28.4006,1577700.0
2013-06-28 09:30:00,34.36,34.6,34.34,34.54,1200400.0,28.1955,28.3924,28.1791,28.3432,1200400.0
2013-06-28 09:35:00,34.54,34.62,34.5,34.6,417900.0,28.3432,28.4088,28.3104,28.3924,417900.0
2013-06-28 09:40:00,34.6,34.69,34.56,34.64,514900.0,28.3924,28.4663,28.3596,28.4252,514900.0
2013-06-28 09:45:00,34.64,34.7,34.57,34.63,539300.0,28.4252,28.4745,28.3678,28.417,539300.0
2013-06-28 09:50:00,34.64,34.68,34.59,34.65,417800.0,28.4252,28.4581,28.3842,28.4334,417800.0
2013-06-28 09:55:00,34.65,34.67,34.56,34.59,414300.0,28.4334,28.4499,28.3596,28.3842,414300.0
2013-06-28 10:00:00,34.6,34.6,34.5,34.56,607700.0,28.3924,28.3924,28.3104,28.3596,607700.0
2013-06-28 10:05:00,34.55,34.6,34.5,34.58,680700.0,28.3514,28.3924,28.3104,28.376,680700.0
2013-06-28 10:10:00,34.57,34.58,34.51,34.55,352800.0,28.3678,28.376,28.3186,28.3514,352800.0
2013-06-28 10:15:00,34.55,34.56,34.52,34.52,464500.0,28.3514,28.3596,28.3268,28.3268,464500.0
2013-06-28 10:20:00,34.52,34.53,34.46,34.47,293000.0,28.3268,28.335,28.2775,28.2857,293000.0
2013-06-28 10:25:00,34.47,34.48,34.37,34.39,687100.0,28.2857,28.2939,28.2037,28.2201,687100.0
2013-06-28 10:30:00,34.38,34.51,34.37,34.45,757200.0,28.2119,28.3186,28.2037,28.2693,757200.0
2013-06-28 10:35:00,34.45,34.53,34.43,34.5,598400.0,28.2693,28.335,28.2529,28.3104,598400.0
2013-06-28 10:40:00,34.51,34.56,34.48,34.52,380000.0,28.3186,28.3596,28.2939,28.3268,380000.0
2013-06-28 10:45:00,34.52,34.53,34.49,34.53,243800.0,28.3268,28.335,28.3022,28.335,243800.0
2013-06-28 10:50:00,34.53,34.57,34.52,34.57,226900.0,28.335,28.3678,28.3268,28.3678,226900.0
2013-06-28 10:55:00,34.57,34.62,34.56,34.57,305300.0,28.3678,28.4088,28.3596,28.3678,305300.0
2013-06-28 11:00:00,34.57,34.66,34.56,34.65,207000.0,28.3678,28.4417,28.3596,28.4334,207000.0
2013-06-28 11:05:00,34.65,34.72,34.65,34.7,309400.0,28.4334,28.4909,28.4334,28.4745,309400.0
2013-06-28 11:10:00,34.71,34.73,34.69,34.7,346900.0,28.4827,28.4991,28.4663,28.4745,346900.0
2013-06-28 11:15:00,34.7,34.7,34.66,34.66,119000.0,28.4745,28.4745,28.4417,28.4417,119000.0
2013-06-28 11:20:00,34.67,34.69,34.66,34.68,151400.0,28.4499,28.4663,28.4417,28.4581,151400.0
2013-06-28 11:25:00,34.68,34.68,34.61,34.61,218700.0,28.4581,28.4581,28.4006,28.4006,218700.0
2013-06-28 11:30:00,34.61,34.65,34.55,34.55,237500.0,28.4006,28.4334,28.3514,28.3514,237500.0
2013-06-28 11:35:00,34.55,34.6,34.54,34.6,240100.0,28.3514,28.3924,28.3432,28.3924,240100.0
2013-06-28 11:40:00,34.6,34.61,34.56,34.6,219400.0,28.3924,28.4006,28.3596,28.3924,219400.0
2013-06-28 11:45:00,34.59,34.66,34.59,34.64,155300.0,28.3842,28.4417,28.3842,28.4252,155300.0
2013-06-28 11:50:00,34.65,34.66,34.61,34.65,149600.0,28.4334,28.4417,28.4006,28.4334,149600.0
2013-06-28 11:55:00,34.66,34.66,34.63,34.65,180200.0,28.4417,28.4417,28.417,28.4334,180200.0
2013-06-28 12:00:00,34.65,34.66,34.62,34.63,116000.0,28.4334,28.4417,28.4088,28.417,116000.0
2013-06-28 12:05:00,34.63,34.64,34.56,34.57,163000.0,28.417,28.4252,28.3596,28.3678,163000.0
2013-06-28 12:10:00,34.56,34.57,34.5,34.55,197100.0,28.3596,28.3678,28.3104,28.3514,197100.0
2013-06-28 12:15:00,34.55,34.58,34.53,34.55,180800.0,28.3514,28.376,28.335,28.3514,180800.0
2013-06-28 12:20:00,34.54,34.55,34.51,34.51,197900.0,28.3432,28.3514,28.3186,28.3186,197900.0
2013-06-28 12:25:00,34.52,34.53,34.51,34.52,102100.0,28.3268,28.335,28.3186,28.3268,102100.0
2013-06-28 12:30:00,34.52,34.54,34.48,34.5,175700.0,28.3268,28.3432,28.2939,28.3104,175700.0
2013-06-28 12:35:00,34.5,34.53,34.48,34.52,398400.0,28.3104,28.335,28.2939,28.3268,398400.0
2013-06-28 12:40:00,34.52,34.54,34.49,34.53,213600.0,28.3268,28.3432,28.3022,28.335,213600.0
2013-06-28 12:45:00,34.52,34.53,34.48,34.5,199700.0,28.3268,28.335,28.2939,28.3104,199700.0
2013-06-28 12:50:00,34.5,34.51,34.49,34.51,114500.0,28.3104,28.3186,28.3022,28.3186,114500.0
2013-06-28 12:55:00,34.51,34.51,34.48,34.48,116100.0,28.3186,28.3186,28.2939,28.2939,116100.0
2013-06-28 13:00:00,34.48,34.5,34.47,34.5,184100.0,28.2939,28.3104,28.2857,28.3104,184100.0
2013-06-28 13:05:00,34.5,34.51,34.48,34.49,271600.0,28.3104,28.3186,28.2939,28.3022,271600.0
2013-06-28 13:10:00,34.49,34.55,34.48,34.54,400500.0,28.3022,28.3514,28.2939,28.3432,400500.0
2013-06-28 13:15:00,34.53,34.59,34.53,34.58,377200.0,28.335,28.3842,28.335,28.376,377200.0
2013-06-28 13:20:00,34.59,34.67,34.59,34.67,294400.0,28.3842,28.4499,28.3842,28.4499,294400.0
2013-06-28 13:25:00,34.67,34.68,34.64,34.66,185500.0,28.4499,28.4581,28.4252,28.4417,185500.0
2013-06-28 13:30:00,34.66,34.69,34.66,34.68,153300.0,28.4417,28.4663,28.4417,28.4581,153300.0
2013-06-28 13:35:00,34.68,34.7,34.67,34.68,162600.0,28.4581,28.4745,28.4499,28.4581,162600.0
2013-06-28 13:40:00,34.68,34.69,34.66,34.67,195200.0,28.4581,28.4663,28.4417,28.4499,195200.0
2013-06-28 13:45:00,34.68,34.7,34.65,34.65,149700.0,28.4581,28.4745,28.4334,28.4334,149700.0
2013-06-28 13:50:00,34.65,34.69,34.63,34.69,137400.0,28.4334,28.4663,28.417,28.4663,137400.0
2013-06-28 13:55:00,34.69,34.72,34.68,34.68,260500.0,28.4663,28.4909,28.4581,28.4581,260500.0
2013-06-28 14:00:00,34.69,34.72,34.68,34.72,200100.0,28.4663,28.4909,28.4581,28.4909,200100.0
2013-06-28 14:05:00,34.72,34.77,34.71,34.72,268800.0,28.4909,28.5319,28.4827,28.4909,268800.0
2013-06-28 14:10:00,34.72,34.77,34.72,34.75,382800.0,28.4909,28.5319,28.4909,28.5155,382800.0
2013-06-28 14:15:00,34.74,34.75,34.7,34.71,210400.0,28.5073,28.5155,28.4745,28.4827,210400.0
2013-06-28 14:20:00,34.72,34.72,34.68,34.69,164600.0,28.4909,28.4909,28.4581,28.4663,164600.0
2013-06-28 14:25:00,34.69,34.7,34.68,34.68,117200.0,28.4663,28.4745,28.4581,28.4581,117200.0
2013-06-28 14:30:00,34.69,34.7,34.66,34.68,216600.0,28.4663,28.4745,28.4417,28.4581,216600.0
2013-06-28 14:35:00,34.68,34.69,34.65,34.68,242900.0,28.4581,28.4663,28.4334,28.4581,242900.0
2013-06-28 14:40:00,34.68,34.69,34.63,34.65,395500.0,28.4581,28.4663,28.417,28.4334,395500.0
2013-06-28 14:45:00,34.65,34.66,34.64,34.66,224900.0,28.4334,28.4417,28.4252,28.4417,224900.0
2013-06-28 14:50:00,34.65,34.68,34.65,34.67,217800.0,28.4334,28.4581,28.4334,28.4499,217800.0
2013-06-28 14:55:00,34.67,34.68,34.63,34.66,262200.0,28.4499,28.4581,28.417,28.4417,262200.0
2013-06-28 15:00:00,34.66,34.66,34.59,34.59,308200.0,28.4417,28.4417,28.3842,28.3842,308200.0
2013-06-28 15:05:00,34.6,34.63,34.56,34.6,343900.0,28.3924,28.417,28.3596,28.3924,343900.0
2013-06-28 15:10:00,34.6,34.63,34.59,34.63,206700.0,28.3924,28.417,28.3842,28.417,206700.0
2013-06-28 15:15:00,34.62,34.68,34.62,34.68,257600.0,28.4088,28.4581,28.4088,28.4581,257600.0
2013-06-28 15:20:00,34.68,34.7,34.68,34.7,278200.0,28.4581,28.4745,28.4581,28.4745,278200.0
2013-06-28 15:25:00,34.7,34.71,34.68,34.71,601400.0,28.4745,28.4827,28.4581,28.4827,601400.0
2013-06-28 15:30:00,34.71,34.76,34.69,34.73,596800.0,28.4827,28.5237,28.4663,28.4991,596800.0
2013-06-28 15:35:00,34.73,34.79,34.73,34.77,583000.0,28.4991,28.5483,28.4991,28.5319,583000.0
2013-06-28 15:40:00,34.76,34.79,34.71,34.74,515800.0,28.5237,28.5483,28.4827,28.5073,515800.0
2013-06-28 15:45:00,34.73,34.75,34.69,34.69,747000.0,28.4991,28.5155,28.4663,28.4663,747000.0
2013-06-28 15:50:00,34.69,34.69,34.61,34.61,1433500.0,28.4663,28.4663,28.4006,28.4006,1433500.0
2013-06-28 15:55:00,34.61,34.64,34.5,34.55,3203500.0,28.4006,28.4252,28.3104,28.3514,3203500.0
2013-07-01 09:30:00,34.75,34.8,34.68,34.74,1044900.0,28.5155,28.5565,28.4581,28.5073,1044900.0
2013-07-01 09:35:00,34.75,34.78,34.7,34.77,904700.0,28.5155,28.5401,28.4745,28.5319,904700.0
2013-07-01 09:40:00,34.78,34.81,34.72,34.74,875200.0,28.5401,28.5647,28.4909,28.5073,875200.0
2013-07-01 09:45:00,34.74,34.82,34.69,34.8,706800.0,28.5073,28.5729,28.4663,28.5565,706800.0
2013-07-01 09:50:00,34.8,34.83,34.79,34.83,456600.0,28.5565,28.5812,28.5483,28.5812,456600.0
2013-07-01 09:55:00,34.83,34.88,34.83,34.84,440000.0,28.5812,28.6222,28.5812,28.5894,440000.0
2013-07-01 10:00:00,34.84,34.99,34.84,34.89,580300.0,28.5894,28.7124,28.5894,28.6304,580300.0
2013-07-01 10:05:00,34.89,34.97,34.87,34.9,391900.0,28.6304,28.696,28.614,28.6386,391900.0
2013-07-01 10:10:00,34.9,34.91,34.86,34.89,330300.0,28.6386,28.6468,28.6058,28.6304,330300.0
2013-07-01 10:15:00,34.89,34.92,34.88,34.9,331200.0,28.6304,28.655,28.6222,28.6386,331200.0
2013-07-01 10:20:00,34.91,34.92,34.89,34.9,330600.0,28.6468,28.655,28.6304,28.6386,330600.0
2013-07-01 10:25:00,34.91,34.92,34.9,34.9,452800.0,28.6468,28.655,28.6386,28.6386,452800.0
2013-07-01 10:30:00,34.91,34.91,34.83,34.83,488300.0,28.6468,28.6468,28.5812,28.5812,488300.0
2013-07-01 10:35:00,34.84,34.84,34.79,34.82,340100.0,28.5894,28.5894,28.5483,28.5729,340100.0
2013-07-01 10:40:00,34.81,34.84,34.8,34.82,238200.0,28.5647,28.5894,28.5565,28.5729,238200.0
2013-07-01 10:45:00,34.82,34.84,34.8,34.84,183600.0,28.5729,28.5894,28.5565,28.5894,183600.0
2013-07-01 10:50:00,34.84,34.86,34.83,34.85,373500.0,28.5894,28.6058,28.5812,28.5976,373500.0
2013-07-01 10:55:00,34.84,34.85,34.8,34.8,342700.0,28.5894,28.5976,28.5565,28.5565,342700.0
2013-07-01 11:00:00,34.8,34.8,34.73,34.73,487500.0,28.5565,28.5565,28.4991,28.4991,487500.0
2013-07-01 11:05:00,34.73,34.74,34.59,34.62,660400.0,28.4991,28.5073,28.3842,28.4088,660400.0
2013-07-01 11:10:00,34.61,34.64,34.61,34.63,456300.0,28.4006,28.4252,28.4006,28.417,456300.0
2013-07-01 11:15:00,34.64,34.65,34.61,34.65,192900.0,28.4252,28.4334,28.4006,28.4334,192900.0
2013-07-01 11:20:00,34.64,34.66,34.61,34.65,256000.0,28.4252,28.4417,28.4006,28.4334,256000.0
2013-07-01 11:25:00,34.66,34.66,34.63,34.65,169900.0,28.4417,28.4417,28.417,28.4334,169900.0
2013-07-01 11:30:00,34.66,34.72,34.65,34.72,348600.0,28.4417,28.4909,28.4334,28.4909,348600.0
2013-07-01 11:35:00,34.72,34.72,34.66,34.67,323300.0,28.4909,28.4909,28.4417,28.4499,323300.0
2013-07-01 11:40:00,34.66,34.7,34.65,34.69,375100.0,28.4417,28.4745,28.4334,28.4663,375100.0
2013-07-01 11:45:00,34.69,34.69,34.66,34.67,250800.0,28.4663,28.4663,28.4417,28.4499,250800.0
2013-07-01 11:50:00,34.67,34.68,34.65,34.65,164400.0,28.4499,28.4581,28.4334,28.4334,164400.0
2013-07-01 11:55:00,34.65,34.67,34.65,34.66,255500.0,28.4334,28.4499,28.4334,28.4417,255500.0
2013-07-01 12:00:00,34.66,34.67,34.65,34.66,207600.0,28.4417,28.4499,28.4334,28.4417,207600.0
2013-07-01 12:05:00,34.65,34.67,34.64,34.66,192700.0,28.4334,28.4499,28.4252,28.4417,192700.0
2013-07-01 12:10:00,34.66,34.67,34.65,34.65,167100.0,28.4417,28.4499,28.4334,28.4334,167100.0
2013-07-01 12:15:00,34.66,34.67,34.58,34.58,273600.0,28.4417,28.4499,28.376,28.376,273600.0
2013-07-01 12:20:00,34.58,34.59,34.48,34.48,266600.0,28.376,28.3842,28.2939,28.2939,266600.0
2013-07-01 12:25:00,34.48,34.53,34.48,34.52,328800.0,28.2939,28.335,28.2939,28.3268,328800.0
2013-07-01 12:30:00,34.53,34.53,34.49,34.51,244800.0,28.335,28.335,28.3022,28.3186,244800.0
2013-07-01 12:35:00,34.51,34.53,34.48,34.52,326800.0,28.3186,28.335,28.2939,28.3268,326800.0
2013-07-01 12:40:00,34.52,34.55,34.51,34.51,137900.0,28.3268,28.3514,28.3186,28.3186,137900.0
2013-07-01 12:45:00,34.51,34.55,34.48,34.54,199500.0,28.3186,28.3514,28.2939,28.3432,199500.0
2013-07-01 12:50:00,34.54,34.55,34.5,34.5,210000.0,28.3432,28.3514,28.3104,28.3104,210000.0
2013-07-01 12:55:00,34.5,34.53,34.47,34.53,216500.0,28.3104,28.335,28.2857,28.335,216500.0
2013-07-01 13:00:00,34.52,34.54,34.49,34.51,198800.0,28.3268,28.3432,28.3022,28.3186,198800.0
2013-07-01 13:05:00,34.51,34.52,34.41,34.43,341200.0,28.3186,28.3268,28.2365,28.2529,341200.0
2013-07-01 13:10:00,34.43,34.45,34.41,34.41,206900.0,28.2529,28.2693,28.2365,28.2365,206900.0
2013-07-01 13:15:00,34.41,34.48,34.41,34.44,420500.0,28.2365,28.2939,28.2365,28.2611,420500.0
2013-07-01 13:20:00,34.43,34.48,34.4,34.48,334700.0,28.2529,28.2939,28.2283,28.2939,334700.0
2013-07-01 13:25:00,34.48,34.52,34.47,34.51,228200.0,28.2939,28.3268,28.2857,28.3186,228200.0
2013-07-01 13:30:00,34.5,34.55,34.5,34.51,213600.0,28.3104,28.3514,28.3104,28.3186,213600.0
2013-07-01 13:35:00,34.51,34.54,34.48,34.48,377600.0,28.3186,28.3432,28.2939,28.2939,377600.0
2013-07-01 13:40:00,34.49,34.49,34.43,34.43,237700.0,28.3022,28.3022,28.2529,28.2529,237700.0
2013-07-01 13:45:00,34.43,34.44,34.38,34.39,276400.0,28.2529,28.2611,28.2119,28.2201,276400.0
2013-07-01 13:50:00,34.39,34.47,34.38,34.45,347200.0,28.2201,28.2857,28.2119,28.2693,347200.0
2013-07-01 13:55:00,34.45,34.47,34.43,34.44,200200.0,28.2693,28.2857,28.2529,28.2611,200200.0
2013-07-01 14:00:00,34.44,34.5,34.43,34.5,154000.0,28.2611,28.3104,28.2529,28.3104,154000.0
2013-07-01 14:05:00,34.5,34.52,34.47,34.5,258400.0,28.3104,28.3268,28.2857,28.3104,258400.0
2013-07-01 14:10:00,34.49,34.5,34.44,34.45,163400.0,28.3022,28.3104,28.2611,28.2693,163400.0
2013-07-01 14:15:00,34.45,34.49,34.43,34.46,174200.0,28.2693,28.3022,28.2529,28.2775,174200.0
2013-07-01 14:20:00,34.46,34.47,34.4,34.47,401100.0,28.2775,28.2857,28.2283,28.2857,401100.0
2013-07-01 14:25:00,34.47,34.5,34.44,34.49,316300.0,28.2857,28.3104,28.2611,28.3022,316300.0
2013-07-01 14:30:00,34.5,34.5,34.45,34.45,179700.0,28.3104,28.3104,28.2693,28.2693,179700.0
2013-07-01 14:35:00,34.45,34.48,34.45,34.48,181100.0,28.2693,28.2939,28.2693,28.2939,181100.0
2013-07-01 14:40:00,34.47,34.5,34.44,34.5,200300.0,28.2857,28.3104,28.2611,28.3104,200300.0
2013-07-01 14:45:00,34.5,34.51,34.48,34.5,241600.0,28.3104,28.3186,28.2939,28.3104,241600.0
2013-07-01 14:50:00,34.5,34.58,34.49,34.57,276300.0,28.3104,28.376,28.3022,28.3678,276300.0
2013-07-01 14:55:00,34.58,34.58,34.54,34.55,175200.0,28.376,28.376,28.3432,28.3514,175200.0
2013-07-01 15:00:00,34.55,34.58,34.54,34.56,244200.0,28.3514,28.376,28.3432,28.3596,244200.0
2013-07-01 15:05:00,34.56,34.57,34.56,34.57,82700.0,28.3596,28.3678,28.3596,28.3678,82700.0
2013-07-01 15:10:00,34.57,34.57,34.49,34.53,303100.0,28.3678,28.3678,28.3022,28.335,303100.0
2013-07-01 15:15:00,34.52,34.54,34.5,34.51,172300.0,28.3268,28.3432,28.3104,28.3186,172300.0
2013-07-01 15:20:00,34.5,34.54,34.48,34.48,324400.0,28.3104,28.3432,28.2939,28.2939,324400.0
2013-07-01 15:25:00,34.48,34.5,34.43,34.44,220300.0,28.2939,28.3104,28.2529,28.2611,220300.0
2013-07-01 15:30:00,34.43,34.44,34.37,34.41,337400.0,28.2529,28.2611,28.2037,28.2365,337400.0
2013-07-01 15:35:00,34.42,34.42,34.37,34.38,351000.0,28.2447,28.2447,28.2037,28.2119,351000.0
2013-07-01 15:40:00,34.39,34.39,34.33,34.36,378800.0,28.2201,28.2201,28.1709,28.1955,378800.0
2013-07-01 15:45:00,34.36,34.39,34.34,34.38,575100.0,28.1955,28.2201,28.1791,28.2119,575100.0
2013-07-01 15:50:00,34.38,34.39,34.34,34.38,850900.0,28.2119,28.2201,28.1791,28.2119,850900.0
2013-07-01 15:55:00,34.38,34.43,34.34,34.36,1337700.0,28.2119,28.2529,28.1791,28.1955,1337700.0
2013-07-02 09:30:00,34.42,34.44,34.14,34.19,2265500.0,28.2447,28.2611,28.0149,28.056,2265500.0
2013-07-02 09:35:00,34.18,34.23,34.0,34.13,1243200.0,28.0478,28.0888,27.9001,28.0067,1243200.0
2013-07-02 09:40:00,34.12,34.3,34.12,34.29,589900.0,27.9985,28.1462,27.9985,28.138,589900.0
2013-07-02 09:45:00,34.29,34.39,34.26,34.31,538000.0,28.138,28.2201,28.1134,28.1544,538000.0
2013-07-02 09:50:00,34.31,34.43,34.3,34.38,655200.0,28.1544,28.2529,28.1462,28.2119,655200.0
2013-07-02 09:55:00,34.38,34.39,34.28,34.29,516800.0,28.2119,28.2201,28.1298,28.138,516800.0
2013-07-02 10:00:00,34.29,34.31,34.24,34.3,320500.0,28.138,28.1544,28.097,28.1462,320500.0
2013-07-02 10:05:00,34.3,34.35,34.28,34.32,387100.0,28.1462,28.1873,28.1298,28.1627,387100.0
2013-07-02 10:10:00,34.32,34.32,34.24,34.25,486200.0,28.1627,28.1627,28.097,28.1052,486200.0
2013-07-02 10:15:00,34.26,34.28,34.24,34.26,742000.0,28.1134,28.1298,28.097,28.1134,742000.0
2013-07-02 10:20:00,34.26,34.31,34.21,34.22,592000.0,28.1134,28.1544,28.0724,28.0806,592000.0
2013-07-02 10:25:00,34.22,34.29,34.22,34.27,589100.0,28.0806,28.138,28.0806,28.1216,589100.0
2013-07-02 10:30:00,34.26,34.3,34.23,34.29,319200.0,28.1134,28.1462,28.0888,28.138,319200.0
2013-07-02 10:35:00,34.28,34.32,34.26,34.3,323500.0,28.1298,28.1627,28.1134,28.1462,323500.0
2013-07-02 10:40:00,34.3,34.36,34.26,34.26,466200.0,28.1462,28.1955,28.1134,28.1134,466200.0
2013-07-02 10:45:00,34.27,34.29,34.24,34.26,346100.0,28.1216,28.138,28.097,28.1134,346100.0
2013-07-02 10:50:00,34.26,34.31,34.25,34.29,291800.0,28.1134,28.1544,28.1052,28.138,291800.0
2013-07-02 10:55:00,34.3,34.3,34.26,34.28,748200.0,28.1462,28.1462,28.1134,28.1298,748200.0
2013-07-02 11:00:00,34.29,34.3,34.27,34.28,358500.0,28.138,28.1462,28.1216,28.1298,358500.0
2013-07-02 11:05:00,34.27,34.31,34.27,34.29,355200.0,28.1216,28.1544,28.1216,28.138,355200.0
2013-07-02 11:10:00,34.29,34.3,34.26,34.27,262500.0,28.138,28.1462,28.1134,28.1216,262500.0
2013-07-02 11:15:00,34.26,34.28,34.24,34.24,340000.0,28.1134,28.1298,28.097,28.097,340000.0
2013-07-02 11:20:00,34.25,34.26,34.21,34.22,267400.0,28.1052,28.1134,28.0724,28.0806,267400.0
2013-07-02 11:25:00,34.21,34.22,34.1,34.11,410200.0,28.0724,28.0806,27.9821,27.9903,410200.0
2013-07-02 11:30:00,34.1,34.12,34.08,34.11,280600.0,27.9821,27.9985,27.9657,27.9903,280600.0
2013-07-02 11:35:00,34.11,34.17,34.09,34.16,208300.0,27.9903,28.0396,27.9739,28.0314,208300.0
2013-07-02 11:40:00,34.16,34.22,34.15,34.22,229800.0,28.0314,28.0806,28.0232,28.0806,229800.0
2013-07-02 11:45:00,34.22,34.24,34.18,34.21,400900.0,28.0806,28.097,28.0478,28.0724,400900.0
2013-07-02 11:50:00,34.21,34.25,34.19,34.22,256500.0,28.0724,28.1052,28.056,28.0806,256500.0
2013-07-02 11:55:00,34.23,34.24,34.19,34.2,189500.0,28.0888,28.097,28.056,28.0642,189500.0
2013-07-02 12:00:00,34.21,34.21,34.16,34.18,182800.0,28.0724,28.0724,28.0314,28.0478,182800.0
2013-07-02 12:05:00,34.18,34.2,34.16,34.16,259500.0,28.0478,28.0642,28.0314,28.0314,259500.0
2013-07-02 12:10:00,34.16,34.16,34.12,34.12,58000.0,28.0314,28.0314,27.9985,27.9985,58000.0
2013-07-02 12:15:00,34.12,34.13,34.06,34.07,202900.0,27.9985,28.0067,27.9493,27.9575,202900.0
2013-07-02 12:20:00,34.06,34.08,34.02,34.02,240200.0,27.9493,27.9657,27.9165,27.9165,240200.0
2013-07-02 12:25:00,34.02,34.04,33.99,33.99,373400.0,27.9165,27.9329,27.8919,27.8919,373400.0
2013-07-02 12:30:00,34.0,34.06,33.98,34.06,479900.0,27.9001,27.9493,27.8837,27.9493,479900.0
2013-07-02 12:35:00,34.06,34.13,34.05,34.11,248300.0,27.9493,28.0067,27.9411,27.9903,248300.0
2013-07-02 12:40:00,34.11,34.12,34.01,34.02,328000.0,27.9903,27.9985,27.9083,27.9165,328000.0
2013-07-02 12:45:00,34.01,34.03,33.98,34.02,228400.0,27.9083,27.9247,27.8837,27.9165,228400.0
2013-07-02 12:50:00,34.02,34.06,34.02,34.05,118000.0,27.9165,27.9493,27.9165,27.9411,118000.0
2013-07-02 12:55:00,34.06,34.09,34.05,34.08,124500.0,27.9493,27.9739,27.9411,27.9657,124500.0
2013-07-02 13:00:00,34.08,34.08,34.06,34.06,98800.0,27.9657,27.9657,27.9493,27.9493,98800.0
2013-07-02 13:05:00,34.07,34.07,34.06,34.07,50900.0,27.9575,27.9575,27.9493,27.9575,50900.0
2013-07-02 13:10:00,34.07,34.07,34.01,34.02,137100.0,27.9575,27.9575,27.9083,27.9165,137100.0
2013-07-02 13:15:00,34.01,34.02,34.0,34.01,179800.0,27.9083,27.9165,27.9001,27.9083,179800.0
2013-07-02 13:20:00,34.01,34.02,34.0,34.02,121300.0,27.9083,27.9165,27.9001,27.9165,121300.0
2013-07-02 13:25:00,34.02,34.02,33.99,34.0,175500.0,27.9165,27.9165,27.8919,27.9001,175500.0
2013-07-02 13:30:00,33.99,34.01,33.98,33.99,182300.0,27.8919,27.9083,27.8837,27.8919,182300.0
2013-07-02 13:35:00,33.99,33.99,33.88,33.88,513500.0,27.8919,27.8919,27.8016,27.8016,513500.0
2013-07-02 13:40:00,33.88,33.91,33.83,33.9,419100.0,27.8016,27.8262,27.7606,27.818,419100.0
2013-07-02 13:45:00,33.9,33.91,33.86,33.87,266500.0,27.818,27.8262,27.7852,27.7934,266500.0
2013-07-02 13:50:00,33.87,33.88,33.85,33.86,381500.0,27.7934,27.8016,27.777,27.7852,381500.0
2013-07-02 13:55:00,33.85,33.89,33.84,33.89,202500.0,27.777,27.8098,27.7688,27.8098,202500.0
2013-07-02 14:00:00,33.89,33.9,33.82,33.84,360700.0,27.8098,27.818,27.7524,27.7688,360700.0
2013-07-02 14:05:00,33.84,33.85,33.75,33.76,391500.0,27.7688,27.777,27.6949,27.7031,391500.0
2013-07-02 14:10:00,33.76,33.77,33.65,33.73,780700.0,27.7031,27.7113,27.6129,27.6785,780700.0
2013-07-02 14:15:00,33.72,33.76,33.69,33.76,509400.0,27.6703,27.7031,27.6457,27.7031,509400.0
2013-07-02 14:20:00,33.76,33.77,33.72,33.73,342000.0,27.7031,27.7113,27.6703,27.6785,342000.0
2013-07-02 14:25:00,33.73,33.76,33.68,33.7,437100.0,27.6785,27.7031,27.6375,27.6539,437100.0
2013-07-02 14:30:00,33.69,33.76,33.69,33.75,313800.0,27.6457,27.7031,27.6457,27.6949,313800.0
2013-07-02 14:35:00,33.75,33.79,33.67,33.68,331500.0,27.6949,27.7277,27.6293,27.6375,331500.0
2013-07-02 14:40:00,33.68,33.74,33.66,33.7,428100.0,27.6375,27.6867,27.6211,27.6539,428100.0
2013-07-02 14:45:00,33.7,33.73,33.63,33.72,430300.0,27.6539,27.6785,27.5964,27.6703,430300.0
2013-07-02 14:50:00,33.71,33.79,33.7,33.78,364200.0,27.6621,27.7277,27.6539,27.7195,364200.0
2013-07-02 14:55:00,33.77,33.79,33.74,33.77,232700.0,27.7113,27.7277,27.6867,27.7113,232700.0
2013-07-02 15:00:00,33.76,33.81,33.75,33.81,267700.0,27.7031,27.7442,27.6949,27.7442,267700.0
2013-07-02 15:05:00,33.8,33.85,33.8,33.8,299900.0,27.7359,27.777,27.7359,27.7359,299900.0
2013-07-02 15:10:00,33.81,33.87,33.8,33.84,576600.0,27.7442,27.7934,27.7359,27.7688,576600.0
2013-07-02 15:15:00,33.84,33.84,33.77,33.79,292500.0,27.7688,27.7688,27.7113,27.7277,292500.0
2013-07-02 15:20:00,33.79,33.84,33.79,33.8,301900.0,27.7277,27.7688,27.7277,27.7359,301900.0
2013-07-02 15:25:00,33.8,33.85,33.77,33.83,371400.0,27.7359,27.777,27.7113,27.7606,371400.0
2013-07-02 15:30:00,33.83,33.84,33.76,33.79,326800.0,27.7606,27.7688,27.7031,27.7277,326800.0
2013-07-02 15:35:00,33.79,33.88,33.77,33.87,775700.0,27.7277,27.8016,27.7113,27.7934,775700.0
2013-07-02 15:40:00,33.87,33.91,33.86,33.91,450700.0,27.7934,27.8262,27.7852,27.8262,450700.0
2013-07-02 15:45:00,33.91,33.94,33.89,33.92,513300.0,27.8262,27.8508,27.8098,27.8344,513300.0
2013-07-02 15:50:00,33.92,33.99,33.91,33.97,1175000.0,27.8344,27.8919,27.8262,27.8754,1175000.0
2013-07-02 15:55:00,33.97,34.0,33.93,33.95,2526400.0,27.8754,27.9001,27.8426,27.859,2526400.0
2013-07-03 09:30:00,33.63,33.78,33.6,33.66,1022800.0,27.5964,27.7195,27.5718,27.6211,1022800.0
2013-07-03 09:35:00,33.68,33.83,33.66,33.76,425400.0,27.6375,27.7606,27.6211,27.7031,425400.0
2013-07-03 09:40:00,33.77,33.88,33.76,33.83,309600.0,27.7113,27.8016,27.7031,27.7606,309600.0
2013-07-03 09:45:00,33.83,33.86,33.74,33.79,369700.0,27.7606,27.7852,27.6867,27.7277,369700.0
2013-07-03 09:50:00,33.8,33.93,33.8,33.92,315400.0,27.7359,27.8426,27.7359,27.8344,315400.0
2013-07-03 09:55:00,33.93,33.95,33.84,33.88,418400.0,27.8426,27.859,27.7688,27.8016,418400.0
2013-07-03 10:00:00,33.88,33.93,33.77,33.87,479500.0,27.8016,27.8426,27.7113,27.7934,479500.0
2013-07-03 10:05:00,33.87,33.91,33.81,33.9,345700.0,27.7934,27.8262,27.7442,27.818,345700.0
2013-07-03 10:10:00,33.91,33.93,33.85,33.91,358700.0,27.8262,27.8426,27.777,27.8262,358700.0
2013-07-03 10:15:00,33.91,33.95,33.87,33.93,349500.0,27.8262,27.859,27.7934,27.8426,349500.0
2013-07-03 10:20:00,33.93,34.04,33.93,33.98,361900.0,27.8426,27.9329,27.8426,27.8837,361900.0
2013-07-03 10:25:00,33.99,34.05,33.98,34.01,334800.0,27.8919,27.9411,27.8837,27.9083,334800.0
2013-07-03 10:30:00,34.02,34.04,34.0,34.01,262700.0,27.9165,27.9329,27.9001,27.9083,262700.0
2013-07-03 10:35:00,34.0,34.03,33.96,33.96,516100.0,27.9001,27.9247,27.8672,27.8672,516100.0
2013-07-03 10:40:00,33.96,34.01,33.94,33.99,282800.0,27.8672,27.9083,27.8508,27.8919,282800.0
2013-07-03 10:45:00,34.0,34.03,33.97,34.03,383300.0,27.9001,27.9247,27.8754,27.9247,383300.0
2013-07-03 10:50:00,34.02,34.09,34.02,34.03,219000.0,27.9165,27.9739,27.9165,27.9247,219000.0
2013-07-03 10:55:00,34.03,34.03,33.98,34.02,276800.0,27.9247,27.9247,27.8837,27.9165,276800.0
2013-07-03 11:00:00,34.02,34.06,34.01,34.05,211300.0,27.9165,27.9493,27.9083,27.9411,211300.0
2013-07-03 11:05:00,34.05,34.05,33.96,33.98,264400.0,27.9411,27.9411,27.8672,27.8837,264400.0
2013-07-03 11:10:00,33.97,34.05,33.97,34.05,261000.0,27.8754,27.9411,27.8754,27.9411,261000.0
2013-07-03 11:15:00,34.06,34.12,34.05,34.11,225400.0,27.9493,27.9985,27.9411,27.9903,225400.0
2013-07-03 11:20:00,34.1,34.13,34.06,34.07,223500.0,27.9821,28.0067,27.9493,27.9575,223500.0
2013-07-03 11:25:00,34.06,34.08,34.02,34.08,249400.0,27.9493,27.9657,27.9165,27.9657,249400.0
2013-07-03 11:30:00,34.08,34.13,34.07,34.08,262600.0,27.9657,28.0067,27.9575,27.9657,262600.0
2013-07-03 11:35:00,34.08,34.09,34.03,34.05,234600.0,27.9657,27.9739,27.9247,27.9411,234600.0
2013-07-03 11:40:00,34.05,34.08,34.02,34.07,458500.0,27.9411,27.9657,27.9165,27.9575,458500.0
2013-07-03 11:45:00,34.07,34.09,34.06,34.09,116700.0,27.9575,27.9739,27.9493,27.9739,116700.0
2013-07-03 11:50:00,34.09,34.12,34.09,34.11,114600.0,27.9739,27.9985,27.9739,27.9903,114600.0
2013-07-03 11:55:00,34.12,34.2,34.12,34.2,494700.0,27.9985,28.0642,27.9985,28.0642,494700.0
2013-07-03 12:00:00,34.2,34.23,34.18,34.21,324500.0,28.0642,28.0888,28.0478,28.0724,324500.0
2013-07-03 12:05:00,34.21,34.25,34.2,34.25,239400.0,28.0724,28.1052,28.0642,28.1052,239400.0
2013-07-03 12:10:00,34.24,34.29,34.24,34.27,251900.0,28.097,28.138,28.097,28.1216,251900.0
2013-07-03 12:15:00,34.28,34.3,34.25,34.29,434400.0,28.1298,28.1462,28.1052,28.138,434400.0
2013-07-03 12:20:00,34.3,34.33,34.28,34.33,275600.0,28.1462,28.1709,28.1298,28.1709,275600.0
2013-07-03 12:25:00,34.33,34.37,34.29,34.29,299600.0,28.1709,28.2037,28.138,28.138,299600.0
2013-07-03 12:30:00,34.3,34.3,34.23,34.24,171700.0,28.1462,28.1462,28.0888,28.097,171700.0
2013-07-03 12:35:00,34.23,34.24,34.13,34.15,416200.0,28.0888,28.097,28.0067,28.0232,416200.0
2013-07-03 12:40:00,34.16,34.18,34.13,34.14,237900.0,28.0314,28.0478,28.0067,28.0149,237900.0
2013-07-03 12:45:00,34.13,34.14,34.07,34.11,428700.0,28.0067,28.0149,27.9575,27.9903,428700.0
2013-07-03 12:50:00,34.12,34.14,34.06,34.06,412400.0,27.9985,28.0149,27.9493,27.9493,412400.0
2013-07-03 12:55:00,34.07,34.1,34.0,34.0,866700.0,27.9575,27.9821,27.9001,27.9001,866700.0
2013-07-05 09:30:00,34.09,34.15,33.85,33.91,1538400.0,27.9739,28.0232,27.777,27.8262,1538400.0
2013-07-05 09:35:00,33.92,33.94,33.86,33.91,564600.0,27.8344,27.8508,27.7852,27.8262,564600.0
2013-07-05 09:40:00,33.91,33.98,33.87,33.98,512300.0,27.8262,27.8837,27.7934,27.8837,512300.0
2013-07-05 09:45:00,33.98,34.03,33.93,34.0,630200.0,27.8837,27.9247,27.8426,27.9001,630200.0
2013-07-05 09:50:00,34.0,34.0,33.84,33.84,533000.0,27.9001,27.9001,27.7688,27.7688,533000.0
2013-07-05 09:55:00,33.84,33.94,33.83,33.94,473900.0,27.7688,27.8508,27.7606,27.8508,473900.0
2013-07-05 10:00:00,33.94,33.97,33.85,33.94,499100.0,27.8508,27.8754,27.777,27.8508,499100.0
2013-07-05 10:05:00,33.94,34.01,33.93,33.95,541000.0,27.8508,27.9083,27.8426,27.859,541000.0
2013-07-05 10:10:00,33.94,33.95,33.85,33.89,358200.0,27.8508,27.859,27.777,27.8098,358200.0
2013-07-05 10:15:00,33.88,33.89,33.75,33.77,454200.0,27.8016,27.8098,27.6949,27.7113,454200.0
2013-07-05 10:20:00,33.77,33.8,33.71,33.73,558400.0,27.7113,27.7359,27.6621,27.6785,558400.0
2013-07-05 10:25:00,33.74,33.82,33.7,33.79,420900.0,27.6867,27.7524,27.6539,27.7277,420900.0
2013-07-05 10:30:00,33.8,33.8,33.73,33.73,348900.0,27.7359,27.7359,27.6785,27.6785,348900.0
2013-07-05 10:35:00,33.73,33.74,33.63,33.66,582500.0,27.6785,27.6867,27.5964,27.6211,582500.0
2013-07-05 10:40:00,33.66,33.73,33.62,33.67,557700.0,27.6211,27.6785,27.5882,27.6293,557700.0
2013-07-05 10:45:00,33.67,33.67,33.6,33.61,479700.0,27.6293,27.6293,27.5718,27.58,479700.0
2013-07-05 10:50:00,33.6,33.67,33.58,33.66,374600.0,27.5718,27.6293,27.5554,27.6211,374600.0
2013-07-05 10:55:00,33.66,33.76,33.66,33.73,434000.0,27.6211,27.7031,27.6211,27.6785,434000.0
2013-07-05 11:00:00,33.73,33.86,33.73,33.84,357800.0,27.6785,27.7852,27.6785,27.7688,357800.0
2013-07-05 11:05:00,33.84,33.85,33.75,33.77,470900.0,27.7688,27.777,27.6949,27.7113,470900.0
2013-07-05 11:10:00,33.77,33.79,33.75,33.77,466100.0,27.7113,27.7277,27.6949,27.7113,466100.0
2013-07-05 11:15:00,33.77,33.79,33.75,33.77,234700.0,27.7113,27.7277,27.6949,27.7113,234700.0
2013-07-05 11:20:00,33.77,33.79,33.76,33.79,359900.0,27.7113,27.7277,27.7031,27.7277,359900.0
2013-07-05 11:25:00,33.79,33.85,33.79,33.84,264100.0,27.7277,27.777,27.7277,27.7688,264100.0
2013-07-05 11:30:00,33.83,33.85,33.8,33.81,280900.0,27.7606,27.777,27.7359,27.7442,280900.0
2013-07-05 11:35:00,33.81,33.91,33.8,33.9,129200.0,27.7442,27.8262,27.7359,27.818,129200.0
2013-07-05 11:40:00,33.91,33.94,33.9,33.91,257300.0,27.8262,27.8508,27.818,27.8262,257300.0
2013-07-05 11:45:00,33.91,33.96,33.9,33.95,121400.0,27.8262,27.8672,27.818,27.859,121400.0
2013-07-05 11:50:00,33.95,33.97,33.94,33.95,218800.0,27.859,27.8754,27.8508,27.859,218800.0
2013-07-05 11:55:00,33.96,34.02,33.95,34.01,352600.0,27.8672,27.9165,27.859,27.9083,352600.0
2013-07-05 12:00:00,34.01,34.07,34.0,34.05,313400.0,27.9083,27.9575,27.9001,27.9411,313400.0
2013-07-05 12:05:00,34.04,34.09,34.04,34.07,224300.0,27.9329,27.9739,27.9329,27.9575,224300.0
2013-07-05 12:10:00,34.08,34.11,34.06,34.06,286600.0,27.9657,27.9903,27.9493,27.9493,286600.0
2013-07-05 12:15:00,34.07,34.07,34.03,34.04,206700.0,27.9575,27.9575,27.9247,27.9329,206700.0
2013-07-05 12:20:00,34.05,34.07,34.02,34.04,227200.0,27.9411,27.9575,27.9165,27.9329,227200.0
2013-07-05 12:25:00,34.05,34.07,34.04,34.04,117900.0,27.9411,27.9575,27.9329,27.9329,117900.0
2013-07-05 12:30:00,34.04,34.07,34.04,34.07,84000.0,27.9329,27.9575,27.9329,27.9575,84000.0
2013-07-05 12:35:00,34.07,34.1,34.06,34.06,163100.0,27.9575,27.9821,27.9493,27.9493,163100.0
2013-07-05 12:40:00,34.07,34.07,34.04,34.05,57600.0,27.9575,27.9575,27.9329,27.9411,57600.0
2013-07-05 12:45:00,34.05,34.08,34.02,34.04,190900.0,27.9411,27.9657,27.9165,27.9329,190900.0
2013-07-05 12:50:00,34.04,34.04,34.0,34.0,128700.0,27.9329,27.9329,27.9001,27.9001,128700.0
2013-07-05 12:55:00,34.0,34.01,33.99,34.0,77100.0,27.9001,27.9083,27.8919,27.9001,77100.0
2013-07-05 13:00:00,34.01,34.02,33.95,33.97,113600.0,27.9083,27.9165,27.859,27.8754,113600.0
2013-07-05 13:05:00,33.96,34.0,33.95,34.0,88900.0,27.8672,27.9001,27.859,27.9001,88900.0
2013-07-05 13:10:00,33.99,34.05,33.98,34.02,159600.0,27.8919,27.9411,27.8837,27.9165,159600.0
2013-07-05 13:15:00,34.02,34.04,34.0,34.02,116500.0,27.9165,27.9329,27.9001,27.9165,116500.0
2013-07-05 13:20:00,34.02,34.03,33.98,34.0,88900.0,27.9165,27.9247,27.8837,27.9001,88900.0
2013-07-05 13:25:00,34.0,34.01,33.99,34.0,54400.0,27.9001,27.9083,27.8919,27.9001,54400.0
2013-07-05 13:30:00,34.01,34.02,33.99,34.01,117900.0,27.9083,27.9165,27.8919,27.9083,117900.0
2013-07-05 13:35:00,34.02,34.04,34.0,34.01,108000.0,27.9165,27.9329,27.9001,27.9083,108000.0
2013-07-05 13:40:00,34.01,34.05,34.0,34.05,123100.0,27.9083,27.9411,27.9001,27.9411,123100.0
2013-07-05 13:45:00,34.05,34.06,34.02,34.02,73700.0,27.9411,27.9493,27.9165,27.9165,73700.0
2013-07-05 13:50:00,34.02,34.06,34.02,34.05,115300.0,27.9165,27.9493,27.9165,27.9411,115300.0
2013-07-05 13:55:00,34.05,34.07,34.05,34.07,63100.0,27.9411,27.9575,27.9411,27.9575,63100.0
2013-07-05 14:00:00,34.07,34.08,34.02,34.08,241600.0,27.9575,27.9657,27.9165,27.9657,241600.0
2013-07-05 14:05:00,34.07,34.1,34.05,34.1,185300.0,27.9575,27.9821,27.9411,27.9821,185300.0
2013-07-05 14:10:00,34.09,34.14,34.09,34.13,214200.0,27.9739,28.0149,27.9739,28.0067,214200.0
2013-07-05 14:15:00,34.13,34.14,34.1,34.11,166200.0,28.0067,28.0149,27.9821,27.9903,166200.0
2013-07-05 14:20:00,34.12,34.13,34.1,34.11,207400.0,27.9985,28.0067,27.9821,27.9903,207400.0
2013-07-05 14:25:00,34.11,34.14,34.1,34.14,158400.0,27.9903,28.0149,27.9821,28.0149,158400.0
2013-07-05 14:30:00,34.14,34.17,34.13,34.14,204500.0,28.0149,28.0396,28.0067,28.0149,204500.0
2013-07-05 14:35:00,34.14,34.17,34.14,34.14,117200.0,28.0149,28.0396,28.0149,28.0149,117200.0
2013-07-05 14:40:00,34.15,34.17,34.1,34.11,156900.0,28.0232,28.0396,27.9821,27.9903,156900.0
2013-07-05 14:45:00,34.11,34.12,34.08,34.08,154600.0,27.9903,27.9985,27.9657,27.9657,154600.0
2013-07-05 14:50:00,34.08,34.11,34.08,34.11,113000.0,27.9657,27.9903,27.9657,27.9903,113000.0
2013-07-05 14:55:00,34.11,34.14,34.09,34.12,180300.0,27.9903,28.0149,27.9739,27.9985,180300.0
2013-07-05 15:00:00,34.13,34.14,34.12,34.14,56900.0,28.0067,28.0149,27.9985,28.0149,56900.0
2013-07-05 15:05:00,34.14,34.15,34.11,34.13,142800.0,28.0149,28.0232,27.9903,28.0067,142800.0
2013-07-05 15:10:00,34.13,34.15,34.11,34.12,157000.0,28.0067,28.0232,27.9903,27.9985,157000.0
2013-07-05 15:15:00,34.12,34.13,34.11,34.11,99400.0,27.9985,28.0067,27.9903,27.9903,99400.0
2013-07-05 15:20:00,34.11,34.12,34.05,34.05,156600.0,27.9903,27.9985,27.9411,27.9411,156600.0
2013-07-05 15:25:00,34.05,34.06,34.02,34.06,184700.0,27.9411,27.9493,27.9165,27.9493,184700.0
2013-07-05 15:30:00,34.06,34.08,34.05,34.08,165600.0,27.9493,27.9657,27.9411,27.9657,165600.0
2013-07-05 15:35:00,34.08,34.11,34.07,34.1,174200.0,27.9657,27.9903,27.9575,27.9821,174200.0
2013-07-05 15:40:00,34.1,34.11,34.09,34.11,224200.0,27.9821,27.9903,27.9739,27.9903,224200.0
2013-07-05 15:45:00,34.11,34.11,34.07,34.07,237300.0,27.9903,27.9903,27.9575,27.9575,237300.0
2013-07-05 15:50:00,34.08,34.16,34.07,34.15,501800.0,27.9657,28.0314,27.9575,28.0232,501800.0
2013-07-05 15:55:00,34.15,34.24,34.15,34.2,1036300.0,28.0232,28.097,28.0232,28.0642,1036300.0
2013-07-08 09:30:00,34.32,34.39,34.15,34.28,1397000.0,28.1627,28.2201,28.0232,28.1298,1397000.0
2013-07-08 09:35:00,34.29,34.35,34.27,34.34,370500.0,28.138,28.1873,28.1216,28.1791,370500.0
2013-07-08 09:40:00,34.34,34.4,34.3,34.37,557700.0,28.1791,28.2283,28.1462,28.2037,557700.0
2013-07-08 09:45:00,34.37,34.49,34.37,34.49,488900.0,28.2037,28.3022,28.2037,28.3022,488900.0
2013-07-08 09:50:00,34.49,34.59,34.49,34.53,471400.0,28.3022,28.3842,28.3022,28.335,471400.0
2013-07-08 09:55:00,34.52,34.53,34.44,34.49,468100.0,28.3268,28.335,28.2611,28.3022,468100.0
2013-07-08 10:00:00,34.49,34.55,34.48,34.5,416100.0,28.3022,28.3514,28.2939,28.3104,416100.0
2013-07-08 10:05:00,34.5,34.51,34.44,34.45,298800.0,28.3104,28.3186,28.2611,28.2693,298800.0
2013-07-08 10:10:00,34.45,34.47,34.37,34.39,521800.0,28.2693,28.2857,28.2037,28.2201,521800.0
2013-07-08 10:15:00,34.38,34.43,34.34,34.35,343100.0,28.2119,28.2529,28.1791,28.1873,343100.0
2013-07-08 10:20:00,34.36,34.42,34.35,34.41,417300.0,28.1955,28.2447,28.1873,28.2365,417300.0
2013-07-08 10:25:00,34.41,34.47,34.39,34.46,330800.0,28.2365,28.2857,28.2201,28.2775,330800.0
2013-07-08 10:30:00,34.45,34.46,34.41,34.42,202200.0,28.2693,28.2775,28.2365,28.2447,202200.0
2013-07-08 10:35:00,34.41,34.44,34.37,34.39,195800.0,28.2365,28.2611,28.2037,28.2201,195800.0
2013-07-08 10:40:00,34.39,34.46,34.35,34.43,437600.0,28.2201,28.2775,28.1873,28.2529,437600.0
2013-07-08 10:45:00,34.43,34.44,34.41,34.44,278600.0,28.2529,28.2611,28.2365,28.2611,278600.0
2013-07-08 10:50:00,34.43,34.44,34.38,34.4,307600.0,28.2529,28.2611,28.2119,28.2283,307600.0
2013-07-08 10:55:00,34.41,34.46,34.41,34.46,209200.0,28.2365,28.2775,28.2365,28.2775,209200.0
2013-07-08 11:00:00,34.45,34.46,34.4,34.43,279300.0,28.2693,28.2775,28.2283,28.2529,279300.0
2013-07-08 11:05:00,34.43,34.44,34.37,34.39,202700.0,28.2529,28.2611,28.2037,28.2201,202700.0
2013-07-08 11:10:00,34.39,34.39,34.29,34.33,262400.0,28.2201,28.2201,28.138,28.1709,262400.0
2013-07-08 11:15:00,34.32,34.32,34.25,34.26,213700.0,28.1627,28.1627,28.1052,28.1134,213700.0
2013-07-08 11:20:00,34.26,34.26,34.14,34.15,591200.0,28.1134,28.1134,28.0149,28.0232,591200.0
2013-07-08 11:25:00,34.14,34.16,34.09,34.13,372100.0,28.0149,28.0314,27.9739,28.0067,372100.0
2013-07-08 11:30:00,34.14,34.17,34.03,34.06,1280700.0,28.0149,28.0396,27.9247,27.9493,1280700.0
2013-07-08 11:35:00,34.07,34.09,34.04,34.08,552400.0,27.9575,27.9739,27.9329,27.9657,552400.0
2013-07-08 11:40:00,34.08,34.14,34.08,34.14,349300.0,27.9657,28.0149,27.9657,28.0149,349300.0
2013-07-08 11:45:00,34.14,34.17,34.1,34.12,287000.0,28.0149,28.0396,27.9821,27.9985,287000.0
2013-07-08 11:50:00,34.12,34.13,34.09,34.12,251800.0,27.9985,28.0067,27.9739,27.9985,251800.0
2013-07-08 11:55:00,34.12,34.14,34.08,34.13,765900.0,27.9985,28.0149,27.9657,28.0067,765900.0
2013-07-08 12:00:00,34.12,34.16,34.12,34.13,265800.0,27.9985,28.0314,27.9985,28.0067,265800.0
2013-07-08 12:05:00,34.13,34.13,34.09,34.12,440400.0,28.0067,28.0067,27.9739,27.9985,440400.0
2013-07-08 12:10:00,34.12,34.12,34.08,34.08,284100.0,27.9985,27.9985,27.9657,27.9657,284100.0
2013-07-08 12:15:00,34.09,34.11,34.07,34.09,554300.0,27.9739,27.9903,27.9575,27.9739,554300.0
2013-07-08 12:20:00,34.09,34.09,34.07,34.07,257300.0,27.9739,27.9739,27.9575,27.9575,257300.0
2013-07-08 12:25:00,34.08,34.09,34.05,34.06,268200.0,27.9657,27.9739,27.9411,27.9493,268200.0
2013-07-08 12:30:00,34.05,34.09,34.05,34.07,193300.0,27.9411,27.9739,27.9411,27.9575,193300.0
2013-07-08 12:35:00,34.06,34.1,34.06,34.08,204100.0,27.9493,27.9821,27.9493,27.9657,204100.0
2013-07-08 12:40:00,34.08,34.09,34.05,34.05,146000.0,27.9657,27.9739,27.9411,27.9411,146000.0
2013-07-08 12:45:00,34.05,34.07,33.98,34.01,446700.0,27.9411,27.9575,27.8837,27.9083,446700.0
2013-07-08 12:50:00,34.01,34.05,33.99,34.05,467000.0,27.9083,27.9411,27.8919,27.9411,467000.0
2013-07-08 12:55:00,34.05,34.06,34.04,34.05,209000.0,27.9411,27.9493,27.9329,27.9411,209000.0
2013-07-08 13:00:00,34.05,34.08,34.03,34.07,275500.0,27.9411,27.9657,27.9247,27.9575,275500.0
2013-07-08 13:05:00,34.07,34.11,34.05,34.09,424900.0,27.9575,27.9903,27.9411,27.9739,424900.0
2013-07-08 13:10:00,34.09,34.13,34.09,34.13,49500.0,27.9739,28.0067,27.9739,28.0067,49500.0
2013-07-08 13:15:00,34.13,34.15,34.11,34.15,167000.0,28.0067,28.0232,27.9903,28.0232,167000.0
2013-07-08 13:20:00,34.15,34.15,34.1,34.12,145900.0,28.0232,28.0232,27.9821,27.9985,145900.0
2013-07-08 13:25:00,34.12,34.16,34.11,34.13,164200.0,27.9985,28.0314,27.9903,28.0067,164200.0
2013-07-08 13:30:00,34.12,34.16,34.12,34.16,62300.0,27.9985,28.0314,27.9985,28.0314,62300.0
2013-07-08 13:35:00,34.16,34.18,34.15,34.17,126100.0,28.0314,28.0478,28.0232,28.0396,126100.0
2013-07-08 13:40:00,34.18,34.21,34.17,34.21,181700.0,28.0478,28.0724,28.0396,28.0724,181700.0
2013-07-08 13:45:00,34.21,34.29,34.2,34.27,257400.0,28.0724,28.138,28.0642,28.1216,257400.0
2013-07-08 13:50:00,34.27,34.28,34.23,34.24,112400.0,28.1216,28.1298,28.0888,28.097,112400.0
2013-07-08 13:55:00,34.24,34.26,34.23,34.26,105200.0,28.097,28.1134,28.0888,28.1134,105200.0
2013-07-08 14:00:00,34.26,34.29,34.24,34.24,173700.0,28.1134,28.138,28.097,28.097,173700.0
2013-07-08 14:05:00,34.25,34.27,34.24,34.24,128800.0,28.1052,28.1216,28.097,28.097,128800.0
2013-07-08 14:10:00,34.25,34.25,34.23,34.23,156400.0,28.1052,28.1052,28.0888,28.0888,156400.0
2013-07-08 14:15:00,34.24,34.25,34.19,34.19,220400.0,28.097,28.1052,28.056,28.056,220400.0
2013-07-08 14:20:00,34.19,34.21,34.18,34.2,117800.0,28.056,28.0724,28.0478,28.0642,117800.0
2013-07-08 14:25:00,34.2,34.2,34.16,34.17,109200.0,28.0642,28.0642,28.0314,28.0396,109200.0
2013-07-08 14:30:00,34.18,34.2,34.18,34.2,60400.0,28.0478,28.0642,28.0478,28.0642,60400.0
2013-07-08 14:35:00,34.19,34.2,34.18,34.2,127900.0,28.056,28.0642,28.0478,28.0642,127900.0
2013-07-08 14:40:00,34.2,34.23,34.19,34.23,81000.0,28.0642,28.0888,28.056,28.0888,81000.0
2013-07-08 14:45:00,34.23,34.23,34.21,34.23,103400.0,28.0888,28.0888,28.0724,28.0888,103400.0
2013-07-08 14:50:00,34.22,34.27,34.22,34.27,156000.0,28.0806,28.1216,28.0806,28.1216,156000.0
2013-07-08 14:55:00,34.27,34.27,34.25,34.27,82700.0,28.1216,28.1216,28.1052,28.1216,82700.0
2013-07-08 15:00:00,34.27,34.27,34.23,34.25,195300.0,28.1216,28.1216,28.0888,28.1052,195300.0
2013-07-08 15:05:00,34.25,34.25,34.24,34.24,74800.0,28.1052,28.1052,28.097,28.097,74800.0
2013-07-08 15:10:00,34.25,34.25,34.2,34.22,214600.0,28.1052,28.1052,28.0642,28.0806,214600.0
2013-07-08 15:15:00,34.22,34.23,34.21,34.23,67600.0,28.0806,28.0888,28.0724,28.0888,67600.0
2013-07-08 15:20:00,34.23,34.23,34.2,34.2,222000.0,28.0888,28.0888,28.0642,28.0642,222000.0
2013-07-08 15:25:00,34.2,34.21,34.16,34.17,238300.0,28.0642,28.0724,28.0314,28.0396,238300.0
2013-07-08 15:30:00,34.17,34.2,34.15,34.2,401300.0,28.0396,28.0642,28.0232,28.0642,401300.0
2013-07-08 15:35:00,34.2,34.21,34.18,34.2,327500.0,28.0642,28.0724,28.0478,28.0642,327500.0
2013-07-08 15:40:00,34.2,34.25,34.19,34.22,349500.0,28.0642,28.1052,28.056,28.0806,349500.0
2013-07-08 15:45:00,34.22,34.27,34.22,34.26,314400.0,28.0806,28.1216,28.0806,28.1134,314400.0
2013-07-08 15:50:00,34.26,34.28,34.22,34.23,814100.0,28.1134,28.1298,28.0806,28.0888,814100.0
2013-07-08 15:55:00,34.23,34.37,34.22,34.33,1506800.0,28.0888,28.2037,28.0806,28.1709,1506800.0
2013-07-09 09:30:00,34.57,34.6,34.39,34.52,1198300.0,28.3678,28.3924,28.2201,28.3268,1198300.0
2013-07-09 09:35:00,34.52,34.52,34.39,34.41,381100.0,28.3268,28.3268,28.2201,28.2365,381100.0
2013-07-09 09:40:00,34.41,34.43,34.3,34.37,576300.0,28.2365,28.2529,28.1462,28.2037,576300.0
2013-07-09 09:45:00,34.37,34.37,34.3,34.34,427000.0,28.2037,28.2037,28.1462,28.1791,427000.0
2013-07-09 09:50:00,34.34,34.35,34.28,34.3,334800.0,28.1791,28.1873,28.1298,28.1462,334800.0
2013-07-09 09:55:00,34.3,34.31,34.21,34.25,311700.0,28.1462,28.1544,28.0724,28.1052,311700.0
2013-07-09 10:00:00,34.24,34.25,34.16,34.2,447600.0,28.097,28.1052,28.0314,28.0642,447600.0
2013-07-09 10:05:00,34.2,34.21,34.14,34.21,432000.0,28.0642,28.0724,28.0149,28.0724,432000.0
2013-07-09 10:10:00,34.2,34.23,34.2,34.23,218400.0,28.0642,28.0888,28.0642,28.0888,218400.0
2013-07-09 10:15:00,34.23,34.25,34.17,34.18,531000.0,28.0888,28.1052,28.0396,28.0478,531000.0
2013-07-09 10:20:00,34.18,34.27,34.17,34.27,241600.0,28.0478,28.1216,28.0396,28.1216,241600.0
2013-07-09 10:25:00,34.27,34.3,34.25,34.28,493200.0,28.1216,28.1462,28.1052,28.1298,493200.0
2013-07-09 10:30:00,34.28,34.32,34.26,34.29,339600.0,28.1298,28.1627,28.1134,28.138,339600.0
2013-07-09 10:35:00,34.3,34.37,34.29,34.36,460600.0,28.1462,28.2037,28.138,28.1955,460600.0
2013-07-09 10:40:00,34.36,34.38,34.34,34.38,351400.0,28.1955,28.2119,28.1791,28.2119,351400.0
2013-07-09 10:45:00,34.38,34.38,34.35,34.36,299000.0,28.2119,28.2119,28.1873,28.1955,299000.0
2013-07-09 10:50:00,34.37,34.39,34.35,34.39,322200.0,28.2037,28.2201,28.1873,28.2201,322200.0
2013-07-09 10:55:00,34.38,34.41,34.34,34.37,404800.0,28.2119,28.2365,28.1791,28.2037,404800.0
2013-07-09 11:00:00,34.37,34.37,34.32,34.32,328500.0,28.2037,28.2037,28.1627,28.1627,328500.0
2013-07-09 11:05:00,34.32,34.35,34.31,34.33,249000.0,28.1627,28.1873,28.1544,28.1709,249000.0
2013-07-09 11:10:00,34.33,34.36,34.31,34.35,227300.0,28.1709,28.1955,28.1544,28.1873,227300.0
2013-07-09 11:15:00,34.36,34.36,34.3,34.33,304500.0,28.1955,28.1955,28.1462,28.1709,304500.0
2013-07-09 11:20:00,34.33,34.34,34.29,34.3,262500.0,28.1709,28.1791,28.138,28.1462,262500.0
2013-07-09 11:25:00,34.29,34.37,34.29,34.36,471100.0,28.138,28.2037,28.138,28.1955,471100.0
2013-07-09 11:30:00,34.36,34.41,34.35,34.41,244100.0,28.1955,28.2365,28.1873,28.2365,244100.0
2013-07-09 11:35:00,34.41,34.42,34.4,34.42,92900.0,28.2365,28.2447,28.2283,28.2447,92900.0
2013-07-09 11:40:00,34.42,34.45,34.41,34.45,307400.0,28.2447,28.2693,28.2365,28.2693,307400.0
2013-07-09 11:45:00,34.45,34.46,34.44,34.45,111800.0,28.2693,28.2775,28.2611,28.2693,111800.0
2013-07-09 11:50:00,34.45,34.45,34.38,34.4,273700.0,28.2693,28.2693,28.2119,28.2283,273700.0
2013-07-09 11:55:00,34.39,34.41,34.37,34.39,442700.0,28.2201,28.2365,28.2037,28.2201,442700.0
2013-07-09 12:00:00,34.39,34.42,34.38,34.42,130400.0,28.2201,28.2447,28.2119,28.2447,130400.0
2013-07-09 12:05:00,34.42,34.43,34.41,34.43,63700.0,28.2447,28.2529,28.2365,28.2529,63700.0
2013-07-09 12:10:00,34.43,34.43,34.39,34.4,123400.0,28.2529,28.2529,28.2201,28.2283,123400.0
2013-07-09 12:15:00,34.4,34.41,34.37,34.38,174900.0,28.2283,28.2365,28.2037,28.2119,174900.0
2013-07-09 12:20:00,34.38,34.4,34.37,34.39,65600.0,28.2119,28.2283,28.2037,28.2201,65600.0
2013-07-09 12:25:00,34.4,34.41,34.39,34.41,63400.0,28.2283,28.2365,28.2201,28.2365,63400.0
2013-07-09 12:30:00,34.41,34.43,34.4,34.43,144900.0,28.2365,28.2529,28.2283,28.2529,144900.0
2013-07-09 12:35:00,34.43,34.44,34.41,34.43,198500.0,28.2529,28.2611,28.2365,28.2529,198500.0
2013-07-09 12:40:00,34.43,34.43,34.42,34.43,61800.0,28.2529,28.2529,28.2447,28.2529,61800.0
2013-07-09 12:45:00,34.43,34.43,34.4,34.42,122000.0,28.2529,28.2529,28.2283,28.2447,122000.0
2013-07-09 12:50:00,34.42,34.45,34.41,34.44,180400.0,28.2447,28.2693,28.2365,28.2611,180400.0
2013-07-09 12:55:00,34.45,34.46,34.44,34.45,118200.0,28.2693,28.2775,28.2611,28.2693,118200.0
2013-07-09 13:00:00,34.45,34.46,34.43,34.45,184400.0,28.2693,28.2775,28.2529,28.2693,184400.0
2013-07-09 13:05:00,34.45,34.46,34.44,34.45,104300.0,28.2693,28.2775,28.2611,28.2693,104300.0
2013-07-09 13:10:00,34.45,34.45,34.43,34.44,109500.0,28.2693,28.2693,28.2529,28.2611,109500.0
2013-07-09 13:15:00,34.44,34.44,34.42,34.43,94900.0,28.2611,28.2611,28.2447,28.2529,94900.0
2013-07-09 13:20:00,34.42,34.43,34.4,34.4,102300.0,28.2447,28.2529,28.2283,28.2283,102300.0
2013-07-09 13:25:00,34.4,34.41,34.36,34.36,69600.0,28.2283,28.2365,28.1955,28.1955,69600.0
2013-07-09 13:30:00,34.36,34.36,34.31,34.33,251200.0,28.1955,28.1955,28.1544,28.1709,251200.0
2013-07-09 13:35:00,34.32,34.34,34.31,34.34,113300.0,28.1627,28.1791,28.1544,28.1791,113300.0
2013-07-09 13:40:00,34.34,34.34,34.31,34.33,102200.0,28.1791,28.1791,28.1544,28.1709,102200.0
2013-07-09 13:45:00,34.33,34.35,34.32,34.34,133900.0,28.1709,28.1873,28.1627,28.1791,133900.0
2013-07-09 13:50:00,34.34,34.34,34.33,34.34,77900.0,28.1791,28.1791,28.1709,28.1791,77900.0
2013-07-09 13:55:00,34.34,34.35,34.33,34.35,87800.0,28.1791,28.1873,28.1709,28.1873,87800.0
2013-07-09 14:00:00,34.34,34.37,34.33,34.33,191100.0,28.1791,28.2037,28.1709,28.1709,191100.0
2013-07-09 14:05:00,34.33,34.35,34.33,34.35,110900.0,28.1709,28.1873,28.1709,28.1873,110900.0
2013-07-09 14:10:00,34.35,34.37,34.34,34.37,210900.0,28.1873,28.2037,28.1791,28.2037,210900.0
2013-07-09 14:15:00,34.37,34.37,34.32,34.34,133600.0,28.2037,28.2037,28.1627,28.1791,133600.0
2013-07-09 14:20:00,34.34,34.34,34.33,34.34,68700.0,28.1791,28.1791,28.1709,28.1791,68700.0
2013-07-09 14:25:00,34.34,34.35,34.33,34.35,146700.0,28.1791,28.1873,28.1709,28.1873,146700.0
2013-07-09 14:30:00,34.35,34.41,34.34,34.4,347200.0,28.1873,28.2365,28.1791,28.2283,347200.0
2013-07-09 14:35:00,34.4,34.41,34.39,34.4,207800.0,28.2283,28.2365,28.2201,28.2283,207800.0
2013-07-09 14:40:00,34.4,34.41,34.38,34.4,192600.0,28.2283,28.2365,28.2119,28.2283,192600.0
2013-07-09 14:45:00,34.41,34.41,34.38,34.39,160300.0,28.2365,28.2365,28.2119,28.2201,160300.0
2013-07-09 14:50:00,34.39,34.4,34.35,34.4,174100.0,28.2201,28.2283,28.1873,28.2283,174100.0
2013-07-09 14:55:00,34.4,34.4,34.39,34.4,118100.0,28.2283,28.2283,28.2201,28.2283,118100.0
2013-07-09 15:00:00,34.4,34.42,34.39,34.42,206600.0,28.2283,28.2447,28.2201,28.2447,206600.0
2013-07-09 15:05:00,34.42,34.46,34.4,34.45,326700.0,28.2447,28.2775,28.2283,28.2693,326700.0
2013-07-09 15:10:00,34.45,34.51,34.45,34.5,611000.0,28.2693,28.3186,28.2693,28.3104,611000.0
2013-07-09 15:15:00,34.5,34.54,34.49,34.5,441300.0,28.3104,28.3432,28.3022,28.3104,441300.0
2013-07-09 15:20:00,34.51,34.51,34.49,34.5,106600.0,28.3186,28.3186,28.3022,28.3104,106600.0
2013-07-09 15:25:00,34.49,34.51,34.47,34.48,308500.0,28.3022,28.3186,28.2857,28.2939,308500.0
2013-07-09 15:30:00,34.48,34.48,34.45,34.48,208300.0,28.2939,28.2939,28.2693,28.2939,208300.0
2013-07-09 15:35:00,34.48,34.49,34.46,34.48,212700.0,28.2939,28.3022,28.2775,28.2939,212700.0
2013-07-09 15:40:00,34.48,34.49,34.46,34.47,170600.0,28.2939,28.3022,28.2775,28.2857,170600.0
2013-07-09 15:45:00,34.47,34.47,34.39,34.39,371400.0,28.2857,28.2857,28.2201,28.2201,371400.0
2013-07-09 15:50:00,34.4,34.4,34.3,34.32,800500.0,28.2283,28.2283,28.1462,28.1627,800500.0
2013-07-09 15:55:00,34.32,34.4,34.3,34.37,1852500.0,28.1627,28.2283,28.1462,28.2037,1852500.0
2013-07-10 09:30:00,34.32,34.59,34.32,34.54,1107500.0,28.1627,28.3842,28.1627,28.3432,1107500.0
2013-07-10 09:35:00,34.55,34.55,34.5,34.53,457800.0,28.3514,28.3514,28.3104,28.335,457800.0
2013-07-10 09:40:00,34.52,34.66,34.52,34.62,937800.0,28.3268,28.4417,28.3268,28.4088,937800.0
2013-07-10 09:45:00,34.62,34.73,34.62,34.68,441400.0,28.4088,28.4991,28.4088,28.4581,441400.0
2013-07-10 09:50:00,34.68,34.73,34.67,34.71,420300.0,28.4581,28.4991,28.4499,28.4827,420300.0
2013-07-10 09:55:00,34.71,34.74,34.69,34.72,376700.0,28.4827,28.5073,28.4663,28.4909,376700.0
2013-07-10 10:00:00,34.72,34.75,34.68,34.74,528600.0,28.4909,28.5155,28.4581,28.5073,528600.0
2013-07-10 10:05:00,34.75,34.8,34.73,34.8,661600.0,28.5155,28.5565,28.4991,28.5565,661600.0
2013-07-10 10:10:00,34.79,34.81,34.72,34.72,595000.0,28.5483,28.5647,28.4909,28.4909,595000.0
2013-07-10 10:15:00,34.73,34.75,34.59,34.59,526200.0,28.4991,28.5155,28.3842,28.3842,526200.0
2013-07-10 10:20:00,34.59,34.68,34.57,34.68,385700.0,28.3842,28.4581,28.3678,28.4581,385700.0
2013-07-10 10:25:00,34.68,34.69,34.64,34.66,411000.0,28.4581,28.4663,28.4252,28.4417,411000.0
2013-07-10 10:30:00,34.66,34.66,34.55,34.61,562500.0,28.4417,28.4417,28.3514,28.4006,562500.0
2013-07-10 10:35:00,34.61,34.65,34.6,34.65,458800.0,28.4006,28.4334,28.3924,28.4334,458800.0
2013-07-10 10:40:00,34.65,34.66,34.6,34.6,253800.0,28.4334,28.4417,28.3924,28.3924,253800.0
2013-07-10 10:45:00,34.6,34.68,34.6,34.67,266400.0,28.3924,28.4581,28.3924,28.4499,266400.0
2013-07-10 10:50:00,34.68,34.7,34.6,34.6,245500.0,28.4581,28.4745,28.3924,28.3924,245500.0
2013-07-10 10:55:00,34.6,34.61,34.55,34.59,782800.0,28.3924,28.4006,28.3514,28.3842,782800.0
2013-07-10 11:00:00,34.59,34.62,34.56,34.6,406000.0,28.3842,28.4088,28.3596,28.3924,406000.0
2013-07-10 11:05:00,34.6,34.61,34.58,34.6,301300.0,28.3924,28.4006,28.376,28.3924,301300.0
2013-07-10 11:10:00,34.59,34.64,34.59,34.6,240400.0,28.3842,28.4252,28.3842,28.3924,240400.0
2013-07-10 11:15:00,34.61,34.61,34.59,34.61,341200.0,28.4006,28.4006,28.3842,28.4006,341200.0
2013-07-10 11:20:00,34.61,34.65,34.6,34.64,225000.0,28.4006,28.4334,28.3924,28.4252,225000.0
2013-07-10 11:25:00,34.65,34.65,34.62,34.65,130800.0,28.4334,28.4334,28.4088,28.4334,130800.0
2013-07-10 11:30:00,34.64,34.7,34.63,34.69,286200.0,28.4252,28.4745,28.417,28.4663,286200.0
2013-07-10 11:35:00,34.69,34.69,34.63,34.63,207400.0,28.4663,28.4663,28.417,28.417,207400.0
2013-07-10 11:40:00,34.64,34.66,34.62,34.65,311000.0,28.4252,28.4417,28.4088,28.4334,311000.0
2013-07-10 11:45:00,34.65,34.66,34.65,34.65,80600.0,28.4334,28.4417,28.4334,28.4334,80600.0
2013-07-10 11:50:00,34.65,34.66,34.6,34.6,506500.0,28.4334,28.4417,28.3924,28.3924,506500.0
2013-07-10 11:55:00,34.6,34.61,34.58,34.59,261000.0,28.3924,28.4006,28.376,28.3842,261000.0
2013-07-10 12:00:00,34.59,34.63,34.58,34.62,216100.0,28.3842,28.417,28.376,28.4088,216100.0
2013-07-10 12:05:00,34.63,34.63,34.61,34.62,63500.0,28.417,28.417,28.4006,28.4088,63500.0
2013-07-10 12:10:00,34.62,34.64,34.6,34.61,224000.0,28.4088,28.4252,28.3924,28.4006,224000.0
2013-07-10 12:15:00,34.61,34.61,34.59,34.61,245000.0,28.4006,28.4006,28.3842,28.4006,245000.0
2013-07-10 12:20:00,34.6,34.61,34.53,34.54,277700.0,28.3924,28.4006,28.335,28.3432,277700.0
2013-07-10 12:25:00,34.54,34.61,34.53,34.57,435500.0,28.3432,28.4006,28.335,28.3678,435500.0
2013-07-10 12:30:00,34.57,34.59,34.56,34.57,110000.0,28.3678,28.3842,28.3596,28.3678,110000.0
2013-07-10 12:35:00,34.56,34.59,34.56,34.58,69000.0,28.3596,28.3842,28.3596,28.376,69000.0
2013-07-10 12:40:00,34.59,34.6,34.55,34.57,226400.0,28.3842,28.3924,28.3514,28.3678,226400.0
2013-07-10 12:45:00,34.58,34.59,34.55,34.57,279800.0,28.376,28.3842,28.3514,28.3678,279800.0
2013-07-10 12:50:00,34.57,34.58,34.56,34.58,104700.0,28.3678,28.376,28.3596,28.376,104700.0
2013-07-10 12:55:00,34.58,34.6,34.55,34.55,253000.0,28.376,28.3924,28.3514,28.3514,253000.0
2013-07-10 13:00:00,34.55,34.56,34.54,34.56,108700.0,28.3514,28.3596,28.3432,28.3596,108700.0
2013-07-10 13:05:00,34.56,34.59,34.55,34.58,170800.0,28.3596,28.3842,28.3514,28.376,170800.0
2013-07-10 13:10:00,34.59,34.59,34.56,34.56,95100.0,28.3842,28.3842,28.3596,28.3596,95100.0
2013-07-10 13:15:00,34.57,34.57,34.52,34.55,281300.0,28.3678,28.3678,28.3268,28.3514,281300.0
2013-07-10 13:20:00,34.55,34.59,34.54,34.59,108000.0,28.3514,28.3842,28.3432,28.3842,108000.0
2013-07-10 13:25:00,34.59,34.62,34.58,34.62,73100.0,28.3842,28.4088,28.376,28.4088,73100.0
2013-07-10 13:30:00,34.62,34.65,34.61,34.64,107800.0,28.4088,28.4334,28.4006,28.4252,107800.0
2013-07-10 13:35:00,34.65,34.66,34.64,34.66,88300.0,28.4334,28.4417,28.4252,28.4417,88300.0
2013-07-10 13:40:00,34.66,34.67,34.65,34.65,103000.0,28.4417,28.4499,28.4334,28.4334,103000.0
2013-07-10 13:45:00,34.65,34.69,34.63,34.68,178700.0,28.4334,28.4663,28.417,28.4581,178700.0
2013-07-10 13:50:00,34.68,34.69,34.67,34.68,198900.0,28.4581,28.4663,28.4499,28.4581,198900.0
2013-07-10 13:55:00,34.69,34.69,34.64,34.65,238800.0,28.4663,28.4663,28.4252,28.4334,238800.0
2013-07-10 14:00:00,34.66,34.77,34.65,34.73,1074700.0,28.4417,28.5319,28.4334,28.4991,1074700.0
2013-07-10 14:05:00,34.73,34.73,34.66,34.68,438600.0,28.4991,28.4991,28.4417,28.4581,438600.0
2013-07-10 14:10:00,34.69,34.71,34.67,34.69,360200.0,28.4663,28.4827,28.4499,28.4663,360200.0
2013-07-10 14:15:00,34.7,34.73,34.66,34.71,284800.0,28.4745,28.4991,28.4417,28.4827,284800.0
2013-07-10 14:20:00,34.71,34.75,34.67,34.68,304400.0,28.4827,28.5155,28.4499,28.4581,304400.0
2013-07-10 14:25:00,34.69,34.71,34.62,34.64,254200.0,28.4663,28.4827,28.4088,28.4252,254200.0
2013-07-10 14:30:00,34.64,34.68,34.63,34.67,180600.0,28.4252,28.4581,28.417,28.4499,180600.0
2013-07-10 14:35:00,34.66,34.67,34.59,34.63,252700.0,28.4417,28.4499,28.3842,28.417,252700.0
2013-07-10 14:40:00,34.62,34.66,34.62,34.66,130100.0,28.4088,28.4417,28.4088,28.4417,130100.0
2013-07-10 14:45:00,34.66,34.67,34.56,34.6,269300.0,28.4417,28.4499,28.3596,28.3924,269300.0
2013-07-10 14:50:00,34.6,34.66,34.58,34.58,359700.0,28.3924,28.4417,28.376,28.376,359700.0
2013-07-10 14:55:00,34.59,34.64,34.59,34.64,187400.0,28.3842,28.4252,28.3842,28.4252,187400.0
2013-07-10 15:00:00,34.64,34.7,34.62,34.68,207200.0,28.4252,28.4745,28.4088,28.4581,207200.0
2013-07-10 15:05:00,34.68,34.68,34.61,34.65,210400.0,28.4581,28.4581,28.4006,28.4334,210400.0
2013-07-10 15:10:00,34.65,34.65,34.6,34.6,296400.0,28.4334,28.4334,28.3924,28.3924,296400.0
2013-07-10 15:15:00,34.61,34.62,34.59,34.62,121800.0,28.4006,28.4088,28.3842,28.4088,121800.0
2013-07-10 15:20:00,34.61,34.66,34.61,34.65,101900.0,28.4006,28.4417,28.4006,28.4334,101900.0
2013-07-10 15:25:00,34.66,34.75,34.65,34.68,273800.0,28.4417,28.5155,28.4334,28.4581,273800.0
2013-07-10 15:30:00,34.69,34.69,34.65,34.67,526300.0,28.4663,28.4663,28.4334,28.4499,526300.0
2013-07-10 15:35:00,34.67,34.69,34.65,34.69,360300.0,28.4499,28.4663,28.4334,28.4663,360300.0
2013-07-10 15:40:00,34.69,34.7,34.68,34.7,266500.0,28.4663,28.4745,28.4581,28.4745,266500.0
2013-07-10 15:45:00,34.69,34.71,34.67,34.68,586200.0,28.4663,28.4827,28.4499,28.4581,586200.0
2013-07-10 15:50:00,34.68,34.71,34.67,34.71,799100.0,28.4581,28.4827,28.4499,28.4827,799100.0
2013-07-10 15:55:00,34.7,34.71,34.66,34.69,1202000.0,28.4745,28.4827,28.4417,28.4663,1202000.0
2013-07-11 09:30:00,35.0,35.12,34.9,35.06,2053300.0,28.7207,28.8191,28.6386,28.7699,2053300.0
2013-07-11 09:35:00,35.06,35.25,35.0,35.22,1504500.0,28.7699,28.9258,28.7207,28.9012,1504500.0
2013-07-11 09:40:00,35.22,35.37,35.21,35.35,1133000.0,28.9012,29.0243,28.893,29.0079,1133000.0
2013-07-11 09:45:00,35.35,35.37,35.17,35.17,812200.0,29.0079,29.0243,28.8602,28.8602,812200.0
2013-07-11 09:50:00,35.18,35.26,35.16,35.24,814700.0,28.8684,28.934,28.8519,28.9176,814700.0
2013-07-11 09:55:00,35.24,35.36,35.24,35.36,777700.0,28.9176,29.0161,28.9176,29.0161,777700.0
2013-07-11 10:00:00,35.35,35.36,35.19,35.2,827500.0,29.0079,29.0161,28.8766,28.8848,827500.0
2013-07-11 10:05:00,35.21,35.22,35.13,35.18,935300.0,28.893,28.9012,28.8273,28.8684,935300.0
2013-07-11 10:10:00,35.18,35.23,35.17,35.22,601700.0,28.8684,28.9094,28.8602,28.9012,601700.0
2013-07-11 10:15:00,35.21,35.26,35.19,35.21,464000.0,28.893,28.934,28.8766,28.893,464000.0
2013-07-11 10:20:00,35.22,35.24,35.19,35.22,483600.0,28.9012,28.9176,28.8766,28.9012,483600.0
2013-07-11 10:25:00,35.23,35.24,35.14,35.16,613800.0,28.9094,28.9176,28.8355,28.8519,613800.0
2013-07-11 10:30:00,35.16,35.18,35.14,35.14,332900.0,28.8519,28.8684,28.8355,28.8355,332900.0
2013-07-11 10:35:00,35.15,35.15,35.11,35.12,586100.0,28.8437,28.8437,28.8109,28.8191,586100.0
2013-07-11 10:40:00,35.13,35.19,35.12,35.18,475300.0,28.8273,28.8766,28.8191,28.8684,475300.0
2013-07-11 10:45:00,35.18,35.2,35.16,35.19,518000.0,28.8684,28.8848,28.8519,28.8766,518000.0
2013-07-11 10:50:00,35.19,35.2,35.14,35.16,593100.0,28.8766,28.8848,28.8355,28.8519,593100.0
2013-07-11 10:55:00,35.15,35.17,35.15,35.15,429800.0,28.8437,28.8602,28.8437,28.8437,429800.0
2013-07-11 11:00:00,35.16,35.19,35.15,35.16,376100.0,28.8519,28.8766,28.8437,28.8519,376100.0
2013-07-11 11:05:00,35.17,35.2,35.15,35.17,392600.0,28.8602,28.8848,28.8437,28.8602,392600.0
2013-07-11 11:10:00,35.18,35.18,35.14,35.16,549500.0,28.8684,28.8684,28.8355,28.8519,549500.0
2013-07-11 11:15:00,35.16,35.18,35.14,35.16,543000.0,28.8519,28.8684,28.8355,28.8519,543000.0
2013-07-11 11:20:00,35.17,35.24,35.16,35.24,872900.0,28.8602,28.9176,28.8519,28.9176,872900.0
2013-07-11 11:25:00,35.23,35.33,35.22,35.32,547900.0,28.9094,28.9915,28.9012,28.9832,547900.0
2013-07-11 11:30:00,35.32,35.36,35.3,35.31,417000.0,28.9832,29.0161,28.9668,28.975,417000.0
2013-07-11 11:35:00,35.31,35.34,35.26,35.26,344100.0,28.975,28.9997,28.934,28.934,344100.0
2013-07-11 11:40:00,35.26,35.29,35.25,35.26,365500.0,28.934,28.9586,28.9258,28.934,365500.0
2013-07-11 11:45:00,35.26,35.31,35.25,35.3,288400.0,28.934,28.975,28.9258,28.9668,288400.0
2013-07-11 11:50:00,35.3,35.33,35.3,35.33,244000.0,28.9668,28.9915,28.9668,28.9915,244000.0
2013-07-11 11:55:00,35.33,35.37,35.32,35.37,519900.0,28.9915,29.0243,28.9832,29.0243,519900.0
2013-07-11 12:00:00,35.37,35.38,35.35,35.38,186400.0,29.0243,29.0325,29.0079,29.0325,186400.0
2013-07-11 12:05:00,35.37,35.38,35.35,35.36,440900.0,29.0243,29.0325,29.0079,29.0161,440900.0
2013-07-11 12:10:00,35.36,35.38,35.33,35.35,385200.0,29.0161,29.0325,28.9915,29.0079,385200.0
2013-07-11 12:15:00,35.34,35.36,35.34,35.34,213900.0,28.9997,29.0161,28.9997,28.9997,213900.0
2013-07-11 12:20:00,35.34,35.37,35.33,35.34,536100.0,28.9997,29.0243,28.9915,28.9997,536100.0
2013-07-11 12:25:00,35.33,35.37,35.33,35.34,285900.0,28.9915,29.0243,28.9915,28.9997,285900.0
2013-07-11 12:30:00,35.34,35.34,35.27,35.27,329700.0,28.9997,28.9997,28.9422,28.9422,329700.0
2013-07-11 12:35:00,35.27,35.32,35.27,35.32,333000.0,28.9422,28.9832,28.9422,28.9832,333000.0
2013-07-11 12:40:00,35.31,35.38,35.31,35.37,363300.0,28.975,29.0325,28.975,29.0243,363300.0
2013-07-11 12:45:00,35.38,35.42,35.37,35.41,708900.0,29.0325,29.0653,29.0243,29.0571,708900.0
2013-07-11 12:50:00,35.41,35.44,35.39,35.42,420300.0,29.0571,29.0817,29.0407,29.0653,420300.0
2013-07-11 12:55:00,35.42,35.46,35.42,35.45,519000.0,29.0653,29.0981,29.0653,29.0899,519000.0
2013-07-11 13:00:00,35.45,35.47,35.42,35.43,541900.0,29.0899,29.1063,29.0653,29.0735,541900.0
2013-07-11 13:05:00,35.43,35.44,35.41,35.42,335900.0,29.0735,29.0817,29.0571,29.0653,335900.0
2013-07-11 13:10:00,35.41,35.44,35.41,35.42,251500.0,29.0571,29.0817,29.0571,29.0653,251500.0
2013-07-11 13:15:00,35.43,35.43,35.41,35.41,173100.0,29.0735,29.0735,29.0571,29.0571,173100.0
2013-07-11 13:20:00,35.42,35.42,35.41,35.42,141300.0,29.0653,29.0653,29.0571,29.0653,141300.0
2013-07-11 13:25:00,35.41,35.42,35.38,35.39,453800.0,29.0571,29.0653,29.0325,29.0407,453800.0
2013-07-11 13:30:00,35.4,35.41,35.39,35.4,205100.0,29.0489,29.0571,29.0407,29.0489,205100.0
2013-07-11 13:35:00,35.4,35.42,35.39,35.41,214400.0,29.0489,29.0653,29.0407,29.0571,214400.0
2013-07-11 13:40:00,35.4,35.42,35.39,35.42,297600.0,29.0489,29.0653,29.0407,29.0653,297600.0
2013-07-11 13:45:00,35.42,35.42,35.39,35.4,359300.0,29.0653,29.0653,29.0407,29.0489,359300.0
2013-07-11 13:50:00,35.41,35.42,35.4,35.41,191000.0,29.0571,29.0653,29.0489,29.0571,191000.0
2013-07-11 13:55:00,35.42,35.43,35.41,35.41,246200.0,29.0653,29.0735,29.0571,29.0571,246200.0
2013-07-11 14:00:00,35.41,35.42,35.37,35.41,458300.0,29.0571,29.0653,29.0243,29.0571,458300.0
2013-07-11 14:05:00,35.4,35.42,35.38,35.41,208600.0,29.0489,29.0653,29.0325,29.0571,208600.0
2013-07-11 14:10:00,35.41,35.47,35.41,35.43,385000.0,29.0571,29.1063,29.0571,29.0735,385000.0
2013-07-11 14:15:00,35.44,35.49,35.43,35.49,219000.0,29.0817,29.1227,29.0735,29.1227,219000.0
2013-07-11 14:20:00,35.49,35.52,35.48,35.52,661600.0,29.1227,29.1474,29.1145,29.1474,661600.0
2013-07-11 14:25:00,35.52,35.57,35.51,35.56,599700.0,29.1474,29.1884,29.1392,29.1802,599700.0
2013-07-11 14:30:00,35.57,35.63,35.56,35.63,666100.0,29.1884,29.2376,29.1802,29.2376,666100.0
2013-07-11 14:35:00,35.62,35.66,35.6,35.64,686900.0,29.2294,29.2622,29.213,29.2458,686900.0
2013-07-11 14:40:00,35.65,35.66,35.61,35.66,506400.0,29.254,29.2622,29.2212,29.2622,506400.0
2013-07-11 14:45:00,35.66,35.67,35.64,35.64,477700.0,29.2622,29.2705,29.2458,29.2458,477700.0
2013-07-11 14:50:00,35.65,35.67,35.64,35.65,340300.0,29.254,29.2705,29.2458,29.254,340300.0
2013-07-11 14:55:00,35.65,35.66,35.64,35.66,285600.0,29.254,29.2622,29.2458,29.2622,285600.0
2013-07-11 15:00:00,35.66,35.67,35.65,35.65,408800.0,29.2622,29.2705,29.254,29.254,408800.0
2013-07-11 15:05:00,35.66,35.66,35.61,35.64,439100.0,29.2622,29.2622,29.2212,29.2458,439100.0
2013-07-11 15:10:00,35.64,35.66,35.62,35.64,354000.0,29.2458,29.2622,29.2294,29.2458,354000.0
2013-07-11 15:15:00,35.65,35.67,35.63,35.66,435300.0,29.254,29.2705,29.2376,29.2622,435300.0
2013-07-11 15:20:00,35.66,35.74,35.66,35.73,694000.0,29.2622,29.3279,29.2622,29.3197,694000.0
2013-07-11 15:25:00,35.74,35.76,35.73,35.75,861900.0,29.3279,29.3443,29.3197,29.3361,861900.0
2013-07-11 15:30:00,35.75,35.75,35.68,35.69,800500.0,29.3361,29.3361,29.2787,29.2869,800500.0
2013-07-11 15:35:00,35.69,35.71,35.67,35.7,736000.0,29.2869,29.3033,29.2705,29.2951,736000.0
2013-07-11 15:40:00,35.7,35.77,35.69,35.76,795700.0,29.2951,29.3525,29.2869,29.3443,795700.0
2013-07-11 15:45:00,35.76,35.77,35.68,35.69,1399700.0,29.3443,29.3525,29.2787,29.2869,1399700.0
2013-07-11 15:50:00,35.68,35.71,35.64,35.69,2002100.0,29.2787,29.3033,29.2458,29.2869,2002100.0
2013-07-11 15:55:00,35.69,35.72,35.68,35.68,4152000.0,29.2869,29.3115,29.2787,29.2787,4152000.0
2013-07-12 09:30:00,35.58,35.73,35.46,35.47,1576000.0,29.1966,29.3197,29.0981,29.1063,1576000.0
2013-07-12 09:35:00,35.47,35.59,35.4,35.52,596500.0,29.1063,29.2048,29.0489,29.1474,596500.0
2013-07-12 09:40:00,35.52,35.55,35.51,35.54,542200.0,29.1474,29.172,29.1392,29.1638,542200.0
2013-07-12 09:45:00,35.55,35.57,35.51,35.53,677900.0,29.172,29.1884,29.1392,29.1556,677900.0
2013-07-12 09:50:00,35.53,35.55,35.49,35.5,547900.0,29.1556,29.172,29.1227,29.131,547900.0
2013-07-12 09:55:00,35.5,35.51,35.45,35.5,477800.0,29.131,29.1392,29.0899,29.131,477800.0
2013-07-12 10:00:00,35.51,35.52,35.41,35.42,592800.0,29.1392,29.1474,29.0571,29.0653,592800.0
2013-07-12 10:05:00,35.42,35.45,35.31,35.33,474600.0,29.0653,29.0899,28.975,28.9915,474600.0
2013-07-12 10:10:00,35.32,35.38,35.32,35.33,576900.0,28.9832,29.0325,28.9832,28.9915,576900.0
2013-07-12 10:15:00,35.33,35.44,35.33,35.4,532700.0,28.9915,29.0817,28.9915,29.0489,532700.0
2013-07-12 10:20:00,35.4,35.44,35.38,35.43,413100.0,29.0489,29.0817,29.0325,29.0735,413100.0
2013-07-12 10:25:00,35.44,35.44,35.4,35.41,326200.0,29.0817,29.0817,29.0489,29.0571,326200.0
2013-07-12 10:30:00,35.42,35.44,35.36,35.36,280600.0,29.0653,29.0817,29.0161,29.0161,280600.0
2013-07-12 10:35:00,35.37,35.4,35.34,35.39,372400.0,29.0243,29.0489,28.9997,29.0407,372400.0
2013-07-12 10:40:00,35.39,35.44,35.38,35.44,335200.0,29.0407,29.0817,29.0325,29.0817,335200.0
2013-07-12 10:45:00,35.44,35.45,35.36,35.37,285000.0,29.0817,29.0899,29.0161,29.0243,285000.0
2013-07-12 10:50:00,35.37,35.4,35.36,35.4,266300.0,29.0243,29.0489,29.0161,29.0489,266300.0
2013-07-12 10:55:00,35.4,35.42,35.39,35.4,246000.0,29.0489,29.0653,29.0407,29.0489,246000.0
2013-07-12 11:00:00,35.4,35.41,35.34,35.35,325300.0,29.0489,29.0571,28.9997,29.0079,325300.0
2013-07-12 11:05:00,35.34,35.35,35.29,35.31,329100.0,28.9997,29.0079,28.9586,28.975,329100.0
2013-07-12 11:10:00,35.32,35.35,35.31,35.35,252400.0,28.9832,29.0079,28.975,29.0079,252400.0
2013-07-12 11:15:00,35.35,35.36,35.32,35.35,250400.0,29.0079,29.0161,28.9832,29.0079,250400.0
2013-07-12 11:20:00,35.35,35.36,35.33,35.35,207300.0,29.0079,29.0161,28.9915,29.0079,207300.0
2013-07-12 11:25:00,35.34,35.34,35.28,35.29,237700.0,28.9997,28.9997,28.9504,28.9586,237700.0
2013-07-12 11:30:00,35.3,35.32,35.29,35.3,144800.0,28.9668,28.9832,28.9586,28.9668,144800.0
2013-07-12 11:35:00,35.3,35.32,35.29,35.31,213300.0,28.9668,28.9832,28.9586,28.975,213300.0
2013-07-12 11:40:00,35.32,35.36,35.31,35.33,184600.0,28.9832,29.0161,28.975,28.9915,184600.0
2013-07-12 11:45:00,35.33,35.34,35.33,35.34,174900.0,28.9915,28.9997,28.9915,28.9997,174900.0
2013-07-12 11:50:00,35.33,35.34,35.31,35.31,175900.0,28.9915,28.9997,28.975,28.975,175900.0
2013-07-12 11:55:00,35.31,35.33,35.3,35.3,303600.0,28.975,28.9915,28.9668,28.9668,303600.0
2013-07-12 12:00:00,35.3,35.32,35.3,35.31,156100.0,28.9668,28.9832,28.9668,28.975,156100.0
2013-07-12 12:05:00,35.32,35.34,35.31,35.34,182400.0,28.9832,28.9997,28.975,28.9997,182400.0
2013-07-12 12:10:00,35.33,35.35,35.33,35.34,83600.0,28.9915,29.0079,28.9915,28.9997,83600.0
2013-07-12 12:15:00,35.34,35.38,35.34,35.38,167100.0,28.9997,29.0325,28.9997,29.0325,167100.0
2013-07-12 12:20:00,35.38,35.41,35.37,35.41,172700.0,29.0325,29.0571,29.0243,29.0571,172700.0
2013-07-12 12:25:00,35.41,35.41,35.4,35.4,185500.0,29.0571,29.0571,29.0489,29.0489,185500.0
2013-07-12 12:30:00,35.4,35.41,35.38,35.4,206900.0,29.0489,29.0571,29.0325,29.0489,206900.0
2013-07-12 12:35:00,35.4,35.4,35.37,35.39,247000.0,29.0489,29.0489,29.0243,29.0407,247000.0
2013-07-12 12:40:00,35.39,35.39,35.36,35.36,488500.0,29.0407,29.0407,29.0161,29.0161,488500.0
2013-07-12 12:45:00,35.37,35.37,35.35,35.37,162500.0,29.0243,29.0243,29.0079,29.0243,162500.0
2013-07-12 12:50:00,35.37,35.37,35.36,35.37,64600.0,29.0243,29.0243,29.0161,29.0243,64600.0
2013-07-12 12:55:00,35.36,35.37,35.32,35.33,205800.0,29.0161,29.0243,28.9832,28.9915,205800.0
2013-07-12 13:00:00,35.34,35.34,35.28,35.28,386000.0,28.9997,28.9997,28.9504,28.9504,386000.0
2013-07-12 13:05:00,35.29,35.32,35.28,35.3,195600.0,28.9586,28.9832,28.9504,28.9668,195600.0
2013-07-12 13:10:00,35.3,35.31,35.3,35.31,80300.0,28.9668,28.975,28.9668,28.975,80300.0
2013-07-12 13:15:00,35.3,35.32,35.28,35.32,301500.0,28.9668,28.9832,28.9504,28.9832,301500.0
2013-07-12 13:20:00,35.32,35.37,35.31,35.37,180200.0,28.9832,29.0243,28.975,29.0243,180200.0
2013-07-12 13:25:00,35.36,35.38,35.36,35.37,106800.0,29.0161,29.0325,29.0161,29.0243,106800.0
2013-07-12 13:30:00,35.38,35.4,35.36,35.4,306000.0,29.0325,29.0489,29.0161,29.0489,306000.0
2013-07-12 13:35:00,35.39,35.4,35.38,35.39,154500.0,29.0407,29.0489,29.0325,29.0407,154500.0
2013-07-12 13:40:00,35.39,35.39,35.38,35.39,166800.0,29.0407,29.0407,29.0325,29.0407,166800.0
2013-07-12 13:45:00,35.39,35.44,35.38,35.44,169700.0,29.0407,29.0817,29.0325,29.0817,169700.0
2013-07-12 13:50:00,35.44,35.44,35.43,35.44,121100.0,29.0817,29.0817,29.0735,29.0817,121100.0
2013-07-12 13:55:00,35.44,35.44,35.39,35.41,321600.0,29.0817,29.0817,29.0407,29.0571,321600.0
2013-07-12 14:00:00,35.41,35.44,35.4,35.41,205900.0,29.0571,29.0817,29.0489,29.0571,205900.0
2013-07-12 14:05:00,35.41,35.43,35.39,35.39,313800.0,29.0571,29.0735,29.0407,29.0407,313800.0
2013-07-12 14:10:00,35.39,35.41,35.38,35.39,362200.0,29.0407,29.0571,29.0325,29.0407,362200.0
2013-07-12 14:15:00,35.39,35.41,35.38,35.41,208500.0,29.0407,29.0571,29.0325,29.0571,208500.0
2013-07-12 14:20:00,35.4,35.44,35.4,35.44,114700.0,29.0489,29.0817,29.0489,29.0817,114700.0
2013-07-12 14:25:00,35.44,35.45,35.43,35.45,113600.0,29.0817,29.0899,29.0735,29.0899,113600.0
2013-07-12 14:30:00,35.45,35.48,35.44,35.48,117100.0,29.0899,29.1145,29.0817,29.1145,117100.0
2013-07-12 14:35:00,35.48,35.53,35.46,35.52,397400.0,29.1145,29.1556,29.0981,29.1474,397400.0
2013-07-12 14:40:00,35.53,35.54,35.51,35.53,139200.0,29.1556,29.1638,29.1392,29.1556,139200.0
2013-07-12 14:45:00,35.53,35.53,35.48,35.48,226800.0,29.1556,29.1556,29.1145,29.1145,226800.0
2013-07-12 14:50:00,35.48,35.49,35.47,35.48,189000.0,29.1145,29.1227,29.1063,29.1145,189000.0
2013-07-12 14:55:00,35.48,35.49,35.47,35.49,128700.0,29.1145,29.1227,29.1063,29.1227,128700.0
2013-07-12 15:00:00,35.49,35.49,35.43,35.44,261500.0,29.1227,29.1227,29.0735,29.0817,261500.0
2013-07-12 15:05:00,35.44,35.46,35.43,35.45,202300.0,29.0817,29.0981,29.0735,29.0899,202300.0
2013-07-12 15:10:00,35.46,35.48,35.45,35.48,324200.0,29.0981,29.1145,29.0899,29.1145,324200.0
2013-07-12 15:15:00,35.48,35.5,35.47,35.5,240300.0,29.1145,29.131,29.1063,29.131,240300.0
2013-07-12 15:20:00,35.49,35.53,35.49,35.53,203800.0,29.1227,29.1556,29.1227,29.1556,203800.0
2013-07-12 15:25:00,35.53,35.54,35.49,35.52,363400.0,29.1556,29.1638,29.1227,29.1474,363400.0
2013-07-12 15:30:00,35.53,35.54,35.52,35.54,235600.0,29.1556,29.1638,29.1474,29.1638,235600.0
2013-07-12 15:35:00,35.53,35.56,35.52,35.55,513800.0,29.1556,29.1802,29.1474,29.172,513800.0
2013-07-12 15:40:00,35.55,35.58,35.54,35.56,339900.0,29.172,29.1966,29.1638,29.1802,339900.0
2013-07-12 15:45:00,35.57,35.61,35.56,35.57,637600.0,29.1884,29.2212,29.1802,29.1884,637600.0
2013-07-12 15:50:00,35.57,35.64,35.57,35.63,1832500.0,29.1884,29.2458,29.1884,29.2376,1832500.0
2013-07-12 15:55:00,35.63,35.73,35.57,35.71,4440900.0,29.2376,29.3197,29.1884,29.3033,4440900.0
2013-07-15 09:30:00,35.65,35.81,35.65,35.78,1437800.0,29.254,29.3853,29.254,29.3607,1437800.0
2013-07-15 09:35:00,35.78,35.8,35.62,35.63,604900.0,29.3607,29.3771,29.2294,29.2376,604900.0
2013-07-15 09:40:00,35.64,35.65,35.58,35.64,444800.0,29.2458,29.254,29.1966,29.2458,444800.0
2013-07-15 09:45:00,35.65,35.7,35.6,35.68,367400.0,29.254,29.2951,29.213,29.2787,367400.0
2013-07-15 09:50:00,35.68,35.77,35.66,35.72,321800.0,29.2787,29.3525,29.2622,29.3115,321800.0
2013-07-15 09:55:00,35.72,35.8,35.7,35.77,351100.0,29.3115,29.3771,29.2951,29.3525,351100.0
2013-07-15 10:00:00,35.77,35.81,35.73,35.81,359000.0,29.3525,29.3853,29.3197,29.3853,359000.0
2013-07-15 10:05:00,35.81,35.9,35.8,35.9,637000.0,29.3853,29.4592,29.3771,29.4592,637000.0
2013-07-15 10:10:00,35.89,35.93,35.85,35.92,642700.0,29.451,29.4838,29.4182,29.4756,642700.0
2013-07-15 10:15:00,35.91,35.95,35.91,35.95,296400.0,29.4674,29.5002,29.4674,29.5002,296400.0
2013-07-15 10:20:00,35.95,35.95,35.92,35.94,282300.0,29.5002,29.5002,29.4756,29.492,282300.0
2013-07-15 10:25:00,35.94,35.98,35.93,35.97,338700.0,29.492,29.5248,29.4838,29.5166,338700.0
2013-07-15 10:30:00,35.96,36.0,35.95,35.99,497000.0,29.5084,29.5412,29.5002,29.533,497000.0
2013-07-15 10:35:00,36.0,36.0,35.96,35.98,400400.0,29.5412,29.5412,29.5084,29.5248,400400.0
2013-07-15 10:40:00,35.97,35.98,35.94,35.98,226100.0,29.5166,29.5248,29.492,29.5248,226100.0
2013-07-15 10:45:00,35.98,35.99,35.92,35.93,326600.0,29.5248,29.533,29.4756,29.4838,326600.0
2013-07-15 10:50:00,35.94,35.98,35.94,35.95,305800.0,29.492,29.5248,29.492,29.5002,305800.0
2013-07-15 10:55:00,35.94,35.97,35.9,35.97,272300.0,29.492,29.5166,29.4592,29.5166,272300.0
2013-07-15 11:00:00,35.97,35.98,35.95,35.97,178400.0,29.5166,29.5248,29.5002,29.5166,178400.0
2013-07-15 11:05:00,35.98,35.98,35.91,35.91,222800.0,29.5248,29.5248,29.4674,29.4674,222800.0
2013-07-15 11:10:00,35.92,35.94,35.91,35.93,195200.0,29.4756,29.492,29.4674,29.4838,195200.0
2013-07-15 11:15:00,35.94,35.94,35.88,35.88,331800.0,29.492,29.492,29.4428,29.4428,331800.0
2013-07-15 11:20:00,35.89,35.91,35.88,35.91,159600.0,29.451,29.4674,29.4428,29.4674,159600.0
2013-07-15 11:25:00,35.91,35.96,35.91,35.95,429600.0,29.4674,29.5084,29.4674,29.5002,429600.0
2013-07-15 11:30:00,35.95,35.96,35.89,35.91,359400.0,29.5002,29.5084,29.451,29.4674,359400.0
2013-07-15 11:35:00,35.91,35.92,35.88,35.9,276800.0,29.4674,29.4756,29.4428,29.4592,276800.0
2013-07-15 11:40:00,35.9,35.9,35.86,35.86,228700.0,29.4592,29.4592,29.4264,29.4264,228700.0
2013-07-15 11:45:00,35.87,35.94,35.86,35.94,355000.0,29.4346,29.492,29.4264,29.492,355000.0
2013-07-15 11:50:00,35.94,35.99,35.94,35.96,427400.0,29.492,29.533,29.492,29.5084,427400.0
2013-07-15 11:55:00,35.97,35.99,35.94,35.99,466100.0,29.5166,29.533,29.492,29.533,466100.0
2013-07-15 12:00:00,35.99,35.99,35.97,35.99,155900.0,29.533,29.533,29.5166,29.533,155900.0
2013-07-15 12:05:00,35.99,36.0,35.96,35.98,379800.0,29.533,29.5412,29.5084,29.5248,379800.0
2013-07-15 12:10:00,35.97,35.99,35.96,35.99,144800.0,29.5166,29.533,29.5084,29.533,144800.0
2013-07-15 12:15:00,35.98,36.08,35.98,36.08,1381500.0,29.5248,29.6069,29.5248,29.6069,1381500.0
2013-07-15 12:20:00,36.07,36.09,36.05,36.08,230600.0,29.5987,29.6151,29.5823,29.6069,230600.0
2013-07-15 12:25:00,36.09,36.14,36.08,36.13,234200.0,29.6151,29.6561,29.6069,29.6479,234200.0
2013-07-15 12:30:00,36.13,36.14,36.1,36.11,233300.0,29.6479,29.6561,29.6233,29.6315,233300.0
2013-07-15 12:35:00,36.11,36.15,36.1,36.15,289700.0,29.6315,29.6643,29.6233,29.6643,289700.0
2013-07-15 12:40:00,36.15,36.15,36.09,36.11,327200.0,29.6643,29.6643,29.6151,29.6315,327200.0
2013-07-15 12:45:00,36.11,36.11,36.07,36.09,381700.0,29.6315,29.6315,29.5987,29.6151,381700.0
2013-07-15 12:50:00,36.09,36.1,36.08,36.09,301100.0,29.6151,29.6233,29.6069,29.6151,301100.0
2013-07-15 12:55:00,36.1,36.1,36.07,36.09,130700.0,29.6233,29.6233,29.5987,29.6151,130700.0
2013-07-15 13:00:00,36.09,36.09,36.04,36.07,197100.0,29.6151,29.6151,29.5741,29.5987,197100.0
2013-07-15 13:05:00,36.06,36.09,36.04,36.06,438800.0,29.5905,29.6151,29.5741,29.5905,438800.0
2013-07-15 13:10:00,36.06,36.07,36.04,36.05,195100.0,29.5905,29.5987,29.5741,29.5823,195100.0
2013-07-15 13:15:00,36.05,36.07,36.03,36.05,164600.0,29.5823,29.5987,29.5659,29.5823,164600.0
2013-07-15 13:20:00,36.05,36.08,36.04,36.06,199500.0,29.5823,29.6069,29.5741,29.5905,199500.0
2013-07-15 13:25:00,36.06,36.08,36.04,36.07,195000.0,29.5905,29.6069,29.5741,29.5987,195000.0
2013-07-15 13:30:00,36.06,36.08,36.05,36.07,103100.0,29.5905,29.6069,29.5823,29.5987,103100.0
2013-07-15 13:35:00,36.08,36.09,36.06,36.08,190000.0,29.6069,29.6151,29.5905,29.6069,190000.0
2013-07-15 13:40:00,36.07,36.12,36.07,36.1,309800.0,29.5987,29.6397,29.5987,29.6233,309800.0
2013-07-15 13:45:00,36.09,36.12,36.09,36.1,278100.0,29.6151,29.6397,29.6151,29.6233,278100.0
2013-07-15 13:50:00,36.11,36.11,36.06,36.06,427700.0,29.6315,29.6315,29.5905,29.5905,427700.0
2013-07-15 13:55:00,36.06,36.07,36.05,36.05,330300.0,29.5905,29.5987,29.5823,29.5823,330300.0
2013-07-15 14:00:00,36.06,36.08,36.05,36.08,186100.0,29.5905,29.6069,29.5823,29.6069,186100.0
2013-07-15 14:05:00,36.07,36.08,36.03,36.07,438800.0,29.5987,29.6069,29.5659,29.5987,438800.0
2013-07-15 14:10:00,36.07,36.07,36.04,36.05,269100.0,29.5987,29.5987,29.5741,29.5823,269100.0
2013-07-15 14:15:00,36.05,36.07,36.05,36.05,153100.0,29.5823,29.5987,29.5823,29.5823,153100.0
2013-07-15 14:20:00,36.05,36.07,36.05,36.07,122600.0,29.5823,29.5987,29.5823,29.5987,122600.0
2013-07-15 14:25:00,36.07,36.09,36.05,36.08,222500.0,29.5987,29.6151,29.5823,29.6069,222500.0
2013-07-15 14:30:00,36.08,36.08,36.02,36.05,348800.0,29.6069,29.6069,29.5577,29.5823,348800.0
2013-07-15 14:35:00,36.05,36.07,36.05,36.07,202000.0,29.5823,29.5987,29.5823,29.5987,202000.0
2013-07-15 14:40:00,36.06,36.08,36.05,36.06,227600.0,29.5905,29.6069,29.5823,29.5905,227600.0
2013-07-15 14:45:00,36.07,36.08,36.04,36.05,187000.0,29.5987,29.6069,29.5741,29.5823,187000.0
2013-07-15 14:50:00,36.05,36.09,36.04,36.05,314300.0,29.5823,29.6151,29.5741,29.5823,314300.0
2013-07-15 14:55:00,36.05,36.07,36.03,36.05,217800.0,29.5823,29.5987,29.5659,29.5823,217800.0
2013-07-15 15:00:00,36.05,36.09,36.05,36.09,183900.0,29.5823,29.6151,29.5823,29.6151,183900.0
2013-07-15 15:05:00,36.09,36.1,36.08,36.09,264100.0,29.6151,29.6233,29.6069,29.6151,264100.0
2013-07-15 15:10:00,36.1,36.1,36.09,36.1,93400.0,29.6233,29.6233,29.6151,29.6233,93400.0
2013-07-15 15:15:00,36.09,36.11,36.09,36.1,180900.0,29.6151,29.6315,29.6151,29.6233,180900.0
2013-07-15 15:20:00,36.11,36.14,36.09,36.09,481000.0,29.6315,29.6561,29.6151,29.6151,481000.0
2013-07-15 15:25:00,36.09,36.09,36.05,36.07,320900.0,29.6151,29.6151,29.5823,29.5987,320900.0
2013-07-15 15:30:00,36.06,36.12,36.06,36.11,445700.0,29.5905,29.6397,29.5905,29.6315,445700.0
2013-07-15 15:35:00,36.11,36.14,36.09,36.11,606700.0,29.6315,29.6561,29.6151,29.6315,606700.0
2013-07-15 15:40:00,36.12,36.17,36.11,36.15,728900.0,29.6397,29.6807,29.6315,29.6643,728900.0
2013-07-15 15:45:00,36.16,36.2,36.13,36.16,1137300.0,29.6725,29.7054,29.6479,29.6725,1137300.0
2013-07-15 15:50:00,36.16,36.17,36.09,36.14,1446800.0,29.6725,29.6807,29.6151,29.6561,1446800.0
2013-07-15 15:55:00,36.14,36.22,36.14,36.19,2352100.0,29.6561,29.7218,29.6561,29.6972,2352100.0
2013-07-16 09:30:00,36.01,36.14,35.96,36.12,4411000.0,29.5495,29.6561,29.5084,29.6397,4411000.0
2013-07-16 09:35:00,36.12,36.16,36.09,36.11,1349400.0,29.6397,29.6725,29.6151,29.6315,1349400.0
2013-07-16 09:40:00,36.1,36.16,36.07,36.13,1321400.0,29.6233,29.6725,29.5987,29.6479,1321400.0
2013-07-16 09:45:00,36.13,36.2,36.11,36.18,886000.0,29.6479,29.7054,29.6315,29.689,886000.0
2013-07-16 09:50:00,36.17,36.2,36.15,36.17,669600.0,29.6807,29.7054,29.6643,29.6807,669600.0
2013-07-16 09:55:00,36.17,36.2,36.16,36.17,768200.0,29.6807,29.7054,29.6725,29.6807,768200.0
2013-07-16 10:00:00,36.17,36.2,36.15,36.19,824800.0,29.6807,29.7054,29.6643,29.6972,824800.0
2013-07-16 10:05:00,36.19,36.23,36.19,36.22,959400.0,29.6972,29.73,29.6972,29.7218,959400.0
2013-07-16 10:10:00,36.22,36.25,36.21,36.22,1217200.0,29.7218,29.7464,29.7136,29.7218,1217200.0
2013-07-16 10:15:00,36.22,36.28,36.21,36.27,906200.0,29.7218,29.771,29.7136,29.7628,906200.0
2013-07-16 10:20:00,36.27,36.28,36.22,36.27,792200.0,29.7628,29.771,29.7218,29.7628,792200.0
2013-07-16 10:25:00,36.27,36.3,36.23,36.28,1051600.0,29.7628,29.7874,29.73,29.771,1051600.0
2013-07-16 10:30:00,36.28,36.29,36.25,36.28,596400.0,29.771,29.7792,29.7464,29.771,596400.0
2013-07-16 10:35:00,36.27,36.3,36.26,36.29,610400.0,29.7628,29.7874,29.7546,29.7792,610400.0
2013-07-16 10:40:00,36.29,36.32,36.28,36.3,792000.0,29.7792,29.8038,29.771,29.7874,792000.0
2013-07-16 10:45:00,36.3,36.31,36.29,36.31,514800.0,29.7874,29.7956,29.7792,29.7956,514800.0
2013-07-16 10:50:00,36.3,36.31,36.29,36.29,533600.0,29.7874,29.7956,29.7792,29.7792,533600.0
2013-07-16 10:55:00,36.3,36.32,36.22,36.24,1073800.0,29.7874,29.8038,29.7218,29.7382,1073800.0
2013-07-16 11:00:00,36.24,36.24,36.15,36.16,1221200.0,29.7382,29.7382,29.6643,29.6725,1221200.0
2013-07-16 11:05:00,36.16,36.19,36.13,36.17,1175400.0,29.6725,29.6972,29.6479,29.6807,1175400.0
2013-07-16 11:10:00,36.17,36.2,36.14,36.15,993200.0,29.6807,29.7054,29.6561,29.6643,993200.0
2013-07-16 11:15:00,36.16,36.18,36.11,36.17,994800.0,29.6725,29.689,29.6315,29.6807,994800.0
2013-07-16 11:20:00,36.17,36.19,36.15,36.17,728600.0,29.6807,29.6972,29.6643,29.6807,728600.0
2013-07-16 11:25:00,36.17,36.2,36.15,36.16,566600.0,29.6807,29.7054,29.6643,29.6725,566600.0
2013-07-16 11:30:00,36.16,36.2,36.15,36.19,955000.0,29.6725,29.7054,29.6643,29.6972,955000.0
2013-07-16 11:35:00,36.19,36.24,36.17,36.23,650400.0,29.6972,29.7382,29.6807,29.73,650400.0
2013-07-16 11:40:00,36.22,36.23,36.17,36.18,1114400.0,29.7218,29.73,29.6807,29.689,1114400.0
2013-07-16 11:45:00,36.18,36.2,36.15,36.15,1164600.0,29.689,29.7054,29.6643,29.6643,1164600.0
2013-07-16 11:50:00,36.15,36.22,36.15,36.22,1035800.0,29.6643,29.7218,29.6643,29.7218,1035800.0
2013-07-16 11:55:00,36.22,36.25,36.21,36.25,788000.0,29.7218,29.7464,29.7136,29.7464,788000.0
2013-07-16 12:00:00,36.24,36.28,36.23,36.27,495400.0,29.7382,29.771,29.73,29.7628,495400.0
2013-07-16 12:05:00,36.27,36.29,36.22,36.24,599000.0,29.7628,29.7792,29.7218,29.7382,599000.0
2013-07-16 12:10:00,36.24,36.28,36.22,36.26,642400.0,29.7382,29.771,29.7218,29.7546,642400.0
2013-07-16 12:15:00,36.26,36.27,36.24,36.25,586000.0,29.7546,29.7628,29.7382,29.7464,586000.0
2013-07-16 12:20:00,36.25,36.25,36.22,36.24,439000.0,29.7464,29.7464,29.7218,29.7382,439000.0
2013-07-16 12:25:00,36.24,36.25,36.23,36.24,298600.0,29.7382,29.7464,29.73,29.7382,298600.0
2013-07-16 12:30:00,36.24,36.25,36.23,36.24,340800.0,29.7382,29.7464,29.73,29.7382,340800.0
2013-07-16 12:35:00,36.23,36.24,36.2,36.21,697000.0,29.73,29.7382,29.7054,29.7136,697000.0
2013-07-16 12:40:00,36.22,36.24,36.21,36.22,516800.0,29.7218,29.7382,29.7136,29.7218,516800.0
2013-07-16 12:45:00,36.21,36.23,36.19,36.22,356800.0,29.7136,29.73,29.6972,29.7218,356800.0
2013-07-16 12:50:00,36.23,36.25,36.21,36.24,394200.0,29.73,29.7464,29.7136,29.7382,394200.0
2013-07-16 12:55:00,36.24,36.25,36.23,36.25,441600.0,29.7382,29.7464,29.73,29.7464,441600.0
2013-07-16 13:00:00,36.24,36.26,36.24,36.25,695600.0,29.7382,29.7546,29.7382,29.7464,695600.0
2013-07-16 13:05:00,36.25,36.26,36.24,36.25,163600.0,29.7464,29.7546,29.7382,29.7464,163600.0
2013-07-16 13:10:00,36.25,36.27,36.24,36.26,673800.0,29.7464,29.7628,29.7382,29.7546,673800.0
2013-07-16 13:15:00,36.26,36.31,36.26,36.29,810200.0,29.7546,29.7956,29.7546,29.7792,810200.0
2013-07-16 13:20:00,36.29,36.3,36.26,36.27,372000.0,29.7792,29.7874,29.7546,29.7628,372000.0
2013-07-16 13:25:00,36.27,36.28,36.24,36.26,577400.0,29.7628,29.771,29.7382,29.7546,577400.0
2013-07-16 13:30:00,36.27,36.35,36.25,36.35,839000.0,29.7628,29.8285,29.7464,29.8285,839000.0
2013-07-16 13:35:00,36.36,36.39,36.34,36.37,637800.0,29.8367,29.8613,29.8202,29.8449,637800.0
2013-07-16 13:40:00,36.37,36.43,36.33,36.34,823200.0,29.8449,29.8941,29.812,29.8202,823200.0
2013-07-16 13:45:00,36.34,36.38,36.33,36.36,501000.0,29.8202,29.8531,29.812,29.8367,501000.0
2013-07-16 13:50:00,36.36,36.37,36.32,36.35,686600.0,29.8367,29.8449,29.8038,29.8285,686600.0
2013-07-16 13:55:00,36.35,36.38,36.35,36.37,244400.0,29.8285,29.8531,29.8285,29.8449,244400.0
2013-07-16 14:00:00,36.37,36.4,36.32,36.33,1075000.0,29.8449,29.8695,29.8038,29.812,1075000.0
2013-07-16 14:05:00,36.33,36.34,36.3,36.32,596600.0,29.812,29.8202,29.7874,29.8038,596600.0
2013-07-16 14:10:00,36.32,36.4,36.31,36.39,693800.0,29.8038,29.8695,29.7956,29.8613,693800.0
2013-07-16 14:15:00,36.39,36.42,36.39,36.4,885000.0,29.8613,29.8859,29.8613,29.8695,885000.0
2013-07-16 14:20:00,36.4,36.41,36.33,36.33,375800.0,29.8695,29.8777,29.812,29.812,375800.0
2013-07-16 14:25:00,36.33,36.36,36.33,36.33,610200.0,29.812,29.8367,29.812,29.812,610200.0
2013-07-16 14:30:00,36.34,36.35,36.28,36.29,527200.0,29.8202,29.8285,29.771,29.7792,527200.0
2013-07-16 14:35:00,36.29,36.32,36.27,36.28,627200.0,29.7792,29.8038,29.7628,29.771,627200.0
2013-07-16 14:40:00,36.28,36.28,36.25,36.27,739200.0,29.771,29.771,29.7464,29.7628,739200.0
2013-07-16 14:45:00,36.28,36.3,36.25,36.25,506400.0,29.771,29.7874,29.7464,29.7464,506400.0
2013-07-16 14:50:00,36.25,36.3,36.25,36.3,428800.0,29.7464,29.7874,29.7464,29.7874,428800.0
2013-07-16 14:55:00,36.3,36.3,36.26,36.26,395600.0,29.7874,29.7874,29.7546,29.7546,395600.0
2013-07-16 15:00:00,36.26,36.27,36.23,36.24,828000.0,29.7546,29.7628,29.73,29.7382,828000.0
2013-07-16 15:05:00,36.25,36.25,36.18,36.19,600200.0,29.7464,29.7464,29.689,29.6972,600200.0
2013-07-16 15:10:00,36.2,36.21,36.15,36.19,720000.0,29.7054,29.7136,29.6643,29.6972,720000.0
2013-07-16 15:15:00,36.19,36.24,36.19,36.22,842000.0,29.6972,29.7382,29.6972,29.7218,842000.0
2013-07-16 15:20:00,36.23,36.26,36.2,36.24,937600.0,29.73,29.7546,29.7054,29.7382,937600.0
2013-07-16 15:25:00,36.24,36.26,36.23,36.25,581400.0,29.7382,29.7546,29.73,29.7464,581400.0
2013-07-16 15:30:00,36.25,36.28,36.25,36.26,1070400.0,29.7464,29.771,29.7464,29.7546,1070400.0
2013-07-16 15:35:00,36.27,36.29,36.26,36.26,969200.0,29.7628,29.7792,29.7546,29.7546,969200.0
2013-07-16 15:40:00,36.26,36.27,36.25,36.26,828000.0,29.7546,29.7628,29.7464,29.7546,828000.0
2013-07-16 15:45:00,36.26,36.3,36.25,36.29,1486200.0,29.7546,29.7874,29.7464,29.7792,1486200.0
2013-07-16 15:50:00,36.3,36.3,36.25,36.27,2015800.0,29.7874,29.7874,29.7464,29.7628,2015800.0
2013-07-16 15:55:00,36.27,36.31,36.25,36.26,3664600.0,29.7628,29.7956,29.7464,29.7546,3664600.0
2013-07-17 09:30:00,36.34,36.39,36.21,36.29,1102200.0,29.8202,29.8613,29.7136,29.7792,1102200.0
2013-07-17 09:35:00,36.29,36.3,36.19,36.23,357900.0,29.7792,29.7874,29.6972,29.73,357900.0
2013-07-17 09:40:00,36.24,36.3,36.16,36.17,540800.0,29.7382,29.7874,29.6725,29.6807,540800.0
2013-07-17 09:45:00,36.18,36.23,36.11,36.15,394600.0,29.689,29.73,29.6315,29.6643,394600.0
2013-07-17 09:50:00,36.16,36.16,36.02,36.05,634800.0,29.6725,29.6725,29.5577,29.5823,634800.0
2013-07-17 09:55:00,36.04,36.13,36.02,36.12,554200.0,29.5741,29.6479,29.5577,29.6397,554200.0
2013-07-17 10:00:00,36.12,36.14,36.02,36.05,571500.0,29.6397,29.6561,29.5577,29.5823,571500.0
2013-07-17 10:05:00,36.05,36.11,36.03,36.06,370200.0,29.5823,29.6315,29.5659,29.5905,370200.0
2013-07-17 10:10:00,36.07,36.11,36.04,36.06,585900.0,29.5987,29.6315,29.5741,29.5905,585900.0
2013-07-17 10:15:00,36.07,36.12,36.05,36.12,589900.0,29.5987,29.6397,29.5823,29.6397,589900.0
2013-07-17 10:20:00,36.12,36.13,36.09,36.13,656100.0,29.6397,29.6479,29.6151,29.6479,656100.0
2013-07-17 10:25:00,36.13,36.13,36.04,36.09,661200.0,29.6479,29.6479,29.5741,29.6151,661200.0
2013-07-17 10:30:00,36.09,36.11,36.02,36.05,556100.0,29.6151,29.6315,29.5577,29.5823,556100.0
2013-07-17 10:35:00,36.05,36.11,36.02,36.02,779000.0,29.5823,29.6315,29.5577,29.5577,779000.0
2013-07-17 10:40:00,36.02,36.03,35.91,35.94,661300.0,29.5577,29.5659,29.4674,29.492,661300.0
2013-07-17 10:45:00,35.94,35.99,35.9,35.99,328100.0,29.492,29.533,29.4592,29.533,328100.0
2013-07-17 10:50:00,35.98,36.0,35.95,35.96,487500.0,29.5248,29.5412,29.5002,29.5084,487500.0
2013-07-17 10:55:00,35.97,35.98,35.93,35.98,362100.0,29.5166,29.5248,29.4838,29.5248,362100.0
2013-07-17 11:00:00,35.98,36.02,35.97,35.99,332500.0,29.5248,29.5577,29.5166,29.533,332500.0
2013-07-17 11:05:00,35.99,36.05,35.99,36.01,277000.0,29.533,29.5823,29.533,29.5495,277000.0
2013-07-17 11:10:00,36.01,36.02,35.99,35.99,387500.0,29.5495,29.5577,29.533,29.533,387500.0
2013-07-17 11:15:00,35.99,36.05,35.99,36.05,201900.0,29.533,29.5823,29.533,29.5823,201900.0
2013-07-17 11:20:00,36.05,36.05,36.0,36.01,286300.0,29.5823,29.5823,29.5412,29.5495,286300.0
2013-07-17 11:25:00,36.0,36.04,35.99,36.02,259400.0,29.5412,29.5741,29.533,29.5577,259400.0
2013-07-17 11:30:00,36.02,36.03,35.99,36.02,155200.0,29.5577,29.5659,29.533,29.5577,155200.0
2013-07-17 11:35:00,36.02,36.03,35.9,35.93,313600.0,29.5577,29.5659,29.4592,29.4838,313600.0
2013-07-17 11:40:00,35.93,35.93,35.87,35.9,198000.0,29.4838,29.4838,29.4346,29.4592,198000.0
2013-07-17 11:45:00,35.9,35.95,35.89,35.94,328400.0,29.4592,29.5002,29.451,29.492,328400.0
2013-07-17 11:50:00,35.95,35.99,35.92,35.97,265800.0,29.5002,29.533,29.4756,29.5166,265800.0
2013-07-17 11:55:00,35.97,36.05,35.97,36.05,179800.0,29.5166,29.5823,29.5166,29.5823,179800.0
2013-07-17 12:00:00,36.05,36.07,36.04,36.07,145000.0,29.5823,29.5987,29.5741,29.5987,145000.0
2013-07-17 12:05:00,36.07,36.09,36.05,36.05,172600.0,29.5987,29.6151,29.5823,29.5823,172600.0
2013-07-17 12:10:00,36.05,36.1,36.04,36.07,228500.0,29.5823,29.6233,29.5741,29.5987,228500.0
2013-07-17 12:15:00,36.07,36.12,36.06,36.11,183000.0,29.5987,29.6397,29.5905,29.6315,183000.0
2013-07-17 12:20:00,36.11,36.13,36.1,36.1,159600.0,29.6315,29.6479,29.6233,29.6233,159600.0
2013-07-17 12:25:00,36.1,36.11,36.07,36.1,190000.0,29.6233,29.6315,29.5987,29.6233,190000.0
2013-07-17 12:30:00,36.09,36.11,36.08,36.08,119500.0,29.6151,29.6315,29.6069,29.6069,119500.0
2013-07-17 12:35:00,36.08,36.1,36.07,36.09,67700.0,29.6069,29.6233,29.5987,29.6151,67700.0
2013-07-17 12:40:00,36.1,36.14,36.09,36.14,138200.0,29.6233,29.6561,29.6151,29.6561,138200.0
2013-07-17 12:45:00,36.14,36.15,36.11,36.11,197300.0,29.6561,29.6643,29.6315,29.6315,197300.0
2013-07-17 12:50:00,36.11,36.12,36.07,36.08,89800.0,29.6315,29.6397,29.5987,29.6069,89800.0
2013-07-17 12:55:00,36.07,36.09,36.06,36.08,108800.0,29.5987,29.6151,29.5905,29.6069,108800.0
2013-07-17 13:00:00,36.09,36.1,36.08,36.09,65000.0,29.6151,29.6233,29.6069,29.6151,65000.0
2013-07-17 13:05:00,36.09,36.11,36.09,36.11,88600.0,29.6151,29.6315,29.6151,29.6315,88600.0
2013-07-17 13:10:00,36.1,36.11,36.05,36.07,182000.0,29.6233,29.6315,29.5823,29.5987,182000.0
2013-07-17 13:15:00,36.06,36.11,36.06,36.11,70100.0,29.5905,29.6315,29.5905,29.6315,70100.0
2013-07-17 13:20:00,36.11,36.14,36.05,36.07,288000.0,29.6315,29.6561,29.5823,29.5987,288000.0
2013-07-17 13:25:00,36.07,36.07,35.98,36.0,339600.0,29.5987,29.5987,29.5248,29.5412,339600.0
2013-07-17 13:30:00,36.0,36.01,35.96,35.96,271100.0,29.5412,29.5495,29.5084,29.5084,271100.0
2013-07-17 13:35:00,35.96,35.97,35.92,35.95,257300.0,29.5084,29.5166,29.4756,29.5002,257300.0
2013-07-17 13:40:00,35.94,35.96,35.93,35.93,350800.0,29.492,29.5084,29.4838,29.4838,350800.0
2013-07-17 13:45:00,35.93,35.94,35.86,35.86,688900.0,29.4838,29.492,29.4264,29.4264,688900.0
2013-07-17 13:50:00,35.87,35.88,35.79,35.82,614900.0,29.4346,29.4428,29.3689,29.3935,614900.0
2013-07-17 13:55:00,35.81,35.84,35.79,35.84,529600.0,29.3853,29.41,29.3689,29.41,529600.0
2013-07-17 14:00:00,35.84,35.87,35.82,35.85,463800.0,29.41,29.4346,29.3935,29.4182,463800.0
2013-07-17 14:05:00,35.86,35.9,35.85,35.9,261700.0,29.4264,29.4592,29.4182,29.4592,261700.0
2013-07-17 14:10:00,35.89,35.91,35.88,35.9,183700.0,29.451,29.4674,29.4428,29.4592,183700.0
2013-07-17 14:15:00,35.9,35.9,35.84,35.84,158600.0,29.4592,29.4592,29.41,29.41,158600.0
2013-07-17 14:20:00,35.84,35.85,35.8,35.8,163800.0,29.41,29.4182,29.3771,29.3771,163800.0
2013-07-17 14:25:00,35.8,35.81,35.71,35.72,578600.0,29.3771,29.3853,29.3033,29.3115,578600.0
2013-07-17 14:30:00,35.73,35.75,35.67,35.69,813400.0,29.3197,29.3361,29.2705,29.2869,813400.0
2013-07-17 14:35:00,35.69,35.71,35.59,35.6,852600.0,29.2869,29.3033,29.2048,29.213,852600.0
2013-07-17 14:40:00,35.6,35.61,35.58,35.59,368700.0,29.213,29.2212,29.1966,29.2048,368700.0
2013-07-17 14:45:00,35.59,35.6,35.49,35.53,1030200.0,29.2048,29.213,29.1227,29.1556,1030200.0
2013-07-17 14:50:00,35.52,35.6,35.52,35.59,637300.0,29.1474,29.213,29.1474,29.2048,637300.0
2013-07-17 14:55:00,35.59,35.61,35.5,35.54,795400.0,29.2048,29.2212,29.131,29.1638,795400.0
2013-07-17 15:00:00,35.55,35.57,35.5,35.56,404900.0,29.172,29.1884,29.131,29.1802,404900.0
2013-07-17 15:05:00,35.57,35.59,35.54,35.58,373400.0,29.1884,29.2048,29.1638,29.1966,373400.0
2013-07-17 15:10:00,35.58,35.58,35.55,35.55,203700.0,29.1966,29.1966,29.172,29.172,203700.0
2013-07-17 15:15:00,35.56,35.61,35.55,35.59,437600.0,29.1802,29.2212,29.172,29.2048,437600.0
2013-07-17 15:20:00,35.6,35.61,35.55,35.56,347100.0,29.213,29.2212,29.172,29.1802,347100.0
2013-07-17 15:25:00,35.56,35.63,35.56,35.6,330300.0,29.1802,29.2376,29.1802,29.213,330300.0
2013-07-17 15:30:00,35.6,35.61,35.56,35.57,236200.0,29.213,29.2212,29.1802,29.1884,236200.0
2013-07-17 15:35:00,35.58,35.63,35.56,35.62,334400.0,29.1966,29.2376,29.1802,29.2294,334400.0
2013-07-17 15:40:00,35.62,35.64,35.61,35.63,305300.0,29.2294,29.2458,29.2212,29.2376,305300.0
2013-07-17 15:45:00,35.64,35.68,35.63,35.65,984500.0,29.2458,29.2787,29.2376,29.254,984500.0
2013-07-17 15:50:00,35.65,35.71,35.65,35.69,907200.0,29.254,29.3033,29.254,29.2869,907200.0
2013-07-17 15:55:00,35.69,35.75,35.66,35.73,1827500.0,29.2869,29.3361,29.2622,29.3197,1827500.0
2013-07-18 09:30:00,35.72,35.76,35.53,35.54,1770500.0,29.3115,29.3443,29.1556,29.1638,1770500.0
2013-07-18 09:35:00,35.54,35.61,35.46,35.58,891100.0,29.1638,29.2212,29.0981,29.1966,891100.0
2013-07-18 09:40:00,35.58,35.67,35.56,35.63,722600.0,29.1966,29.2705,29.1802,29.2376,722600.0
2013-07-18 09:45:00,35.63,35.68,35.61,35.61,493400.0,29.2376,29.2787,29.2212,29.2212,493400.0
2013-07-18 09:50:00,35.62,35.63,35.57,35.61,569100.0,29.2294,29.2376,29.1884,29.2212,569100.0
2013-07-18 09:55:00,35.63,35.7,35.63,35.66,716300.0,29.2376,29.2951,29.2376,29.2622,716300.0
2013-07-18 10:00:00,35.67,35.7,35.62,35.67,596800.0,29.2705,29.2951,29.2294,29.2705,596800.0
2013-07-18 10:05:00,35.67,35.74,35.66,35.74,476600.0,29.2705,29.3279,29.2622,29.3279,476600.0
2013-07-18 10:10:00,35.74,35.77,35.72,35.74,541500.0,29.3279,29.3525,29.3115,29.3279,541500.0
2013-07-18 10:15:00,35.73,35.79,35.72,35.77,587900.0,29.3197,29.3689,29.3115,29.3525,587900.0
2013-07-18 10:20:00,35.77,35.88,35.77,35.87,789200.0,29.3525,29.4428,29.3525,29.4346,789200.0
2013-07-18 10:25:00,35.87,35.89,35.81,35.88,467200.0,29.4346,29.451,29.3853,29.4428,467200.0
2013-07-18 10:30:00,35.88,35.89,35.85,35.86,439800.0,29.4428,29.451,29.4182,29.4264,439800.0
2013-07-18 10:35:00,35.87,35.88,35.83,35.83,259100.0,29.4346,29.4428,29.4017,29.4017,259100.0
2013-07-18 10:40:00,35.83,35.84,35.81,35.84,232300.0,29.4017,29.41,29.3853,29.41,232300.0
2013-07-18 10:45:00,35.84,35.84,35.78,35.79,221200.0,29.41,29.41,29.3607,29.3689,221200.0
2013-07-18 10:50:00,35.79,35.81,35.76,35.78,740600.0,29.3689,29.3853,29.3443,29.3607,740600.0
2013-07-18 10:55:00,35.79,35.81,35.77,35.81,279100.0,29.3689,29.3853,29.3525,29.3853,279100.0
2013-07-18 11:00:00,35.8,35.84,35.79,35.82,1509200.0,29.3771,29.41,29.3689,29.3935,1509200.0
2013-07-18 11:05:00,35.82,35.85,35.82,35.83,219800.0,29.3935,29.4182,29.3935,29.4017,219800.0
2013-07-18 11:10:00,35.83,35.86,35.82,35.84,427700.0,29.4017,29.4264,29.3935,29.41,427700.0
2013-07-18 11:15:00,35.85,35.86,35.82,35.86,275700.0,29.4182,29.4264,29.3935,29.4264,275700.0
2013-07-18 11:20:00,35.86,35.86,35.83,35.84,309200.0,29.4264,29.4264,29.4017,29.41,309200.0
2013-07-18 11:25:00,35.83,35.84,35.79,35.79,287400.0,29.4017,29.41,29.3689,29.3689,287400.0
2013-07-18 11:30:00,35.78,35.8,35.77,35.79,169900.0,29.3607,29.3771,29.3525,29.3689,169900.0
2013-07-18 11:35:00,35.79,35.8,35.71,35.73,362500.0,29.3689,29.3771,29.3033,29.3197,362500.0
2013-07-18 11:40:00,35.73,35.78,35.68,35.68,304700.0,29.3197,29.3607,29.2787,29.2787,304700.0
2013-07-18 11:45:00,35.69,35.69,35.59,35.6,595700.0,29.2869,29.2869,29.2048,29.213,595700.0
2013-07-18 11:50:00,35.61,35.66,35.59,35.64,416100.0,29.2212,29.2622,29.2048,29.2458,416100.0
2013-07-18 11:55:00,35.64,35.64,35.61,35.62,160900.0,29.2458,29.2458,29.2212,29.2294,160900.0
2013-07-18 12:00:00,35.61,35.62,35.55,35.62,509100.0,29.2212,29.2294,29.172,29.2294,509100.0
2013-07-18 12:05:00,35.62,35.64,35.6,35.63,348700.0,29.2294,29.2458,29.213,29.2376,348700.0
2013-07-18 12:10:00,35.62,35.63,35.58,35.59,195400.0,29.2294,29.2376,29.1966,29.2048,195400.0
2013-07-18 12:15:00,35.6,35.62,35.59,35.61,1027800.0,29.213,29.2294,29.2048,29.2212,1027800.0
2013-07-18 12:20:00,35.61,35.64,35.59,35.63,629200.0,29.2212,29.2458,29.2048,29.2376,629200.0
2013-07-18 12:25:00,35.62,35.65,35.62,35.62,186600.0,29.2294,29.254,29.2294,29.2294,186600.0
2013-07-18 12:30:00,35.62,35.64,35.58,35.58,188100.0,29.2294,29.2458,29.1966,29.1966,188100.0
2013-07-18 12:35:00,35.58,35.58,35.51,35.52,285100.0,29.1966,29.1966,29.1392,29.1474,285100.0
2013-07-18 12:40:00,35.52,35.52,35.46,35.48,476200.0,29.1474,29.1474,29.0981,29.1145,476200.0
2013-07-18 12:45:00,35.48,35.49,35.46,35.48,150800.0,29.1145,29.1227,29.0981,29.1145,150800.0
2013-07-18 12:50:00,35.48,35.53,35.47,35.52,264100.0,29.1145,29.1556,29.1063,29.1474,264100.0
2013-07-18 12:55:00,35.53,35.53,35.49,35.52,176100.0,29.1556,29.1556,29.1227,29.1474,176100.0
2013-07-18 13:00:00,35.53,35.54,35.51,35.52,198500.0,29.1556,29.1638,29.1392,29.1474,198500.0
2013-07-18 13:05:00,35.53,35.56,35.52,35.55,283700.0,29.1556,29.1802,29.1474,29.172,283700.0
2013-07-18 13:10:00,35.55,35.55,35.53,35.53,235100.0,29.172,29.172,29.1556,29.1556,235100.0
2013-07-18 13:15:00,35.54,35.54,35.41,35.41,386900.0,29.1638,29.1638,29.0571,29.0571,386900.0
2013-07-18 13:20:00,35.41,35.42,35.37,35.4,438700.0,29.0571,29.0653,29.0243,29.0489,438700.0
2013-07-18 13:25:00,35.39,35.4,35.34,35.38,438200.0,29.0407,29.0489,28.9997,29.0325,438200.0
2013-07-18 13:30:00,35.37,35.4,35.37,35.4,275900.0,29.0243,29.0489,29.0243,29.0489,275900.0
2013-07-18 13:35:00,35.4,35.44,35.39,35.43,341800.0,29.0489,29.0817,29.0407,29.0735,341800.0
2013-07-18 13:40:00,35.43,35.44,35.4,35.44,396000.0,29.0735,29.0817,29.0489,29.0817,396000.0
2013-07-18 13:45:00,35.44,35.45,35.41,35.45,243400.0,29.0817,29.0899,29.0571,29.0899,243400.0
2013-07-18 13:50:00,35.45,35.45,35.42,35.44,198500.0,29.0899,29.0899,29.0653,29.0817,198500.0
2013-07-18 13:55:00,35.44,35.45,35.43,35.45,281100.0,29.0817,29.0899,29.0735,29.0899,281100.0
2013-07-18 14:00:00,35.45,35.45,35.4,35.4,364800.0,29.0899,29.0899,29.0489,29.0489,364800.0
2013-07-18 14:05:00,35.41,35.41,35.33,35.36,536300.0,29.0571,29.0571,28.9915,29.0161,536300.0
2013-07-18 14:10:00,35.37,35.41,35.36,35.4,582100.0,29.0243,29.0571,29.0161,29.0489,582100.0
2013-07-18 14:15:00,35.4,35.4,35.38,35.38,200100.0,29.0489,29.0489,29.0325,29.0325,200100.0
2013-07-18 14:20:00,35.38,35.41,35.32,35.33,1053100.0,29.0325,29.0571,28.9832,28.9915,1053100.0
2013-07-18 14:25:00,35.34,35.38,35.33,35.35,290600.0,28.9997,29.0325,28.9915,29.0079,290600.0
2013-07-18 14:30:00,35.36,35.38,35.34,35.37,505200.0,29.0161,29.0325,28.9997,29.0243,505200.0
2013-07-18 14:35:00,35.37,35.38,35.29,35.31,632800.0,29.0243,29.0325,28.9586,28.975,632800.0
2013-07-18 14:40:00,35.31,35.34,35.3,35.3,512200.0,28.975,28.9997,28.9668,28.9668,512200.0
2013-07-18 14:45:00,35.3,35.31,35.25,35.27,703000.0,28.9668,28.975,28.9258,28.9422,703000.0
2013-07-18 14:50:00,35.27,35.29,35.22,35.22,759200.0,28.9422,28.9586,28.9012,28.9012,759200.0
2013-07-18 14:55:00,35.23,35.3,35.22,35.27,405600.0,28.9094,28.9668,28.9012,28.9422,405600.0
2013-07-18 15:00:00,35.28,35.34,35.26,35.33,379200.0,28.9504,28.9997,28.934,28.9915,379200.0
2013-07-18 15:05:00,35.33,35.38,35.31,35.38,589700.0,28.9915,29.0325,28.975,29.0325,589700.0
2013-07-18 15:10:00,35.38,35.38,35.33,35.34,318100.0,29.0325,29.0325,28.9915,28.9997,318100.0
2013-07-18 15:15:00,35.34,35.36,35.33,35.36,301200.0,28.9997,29.0161,28.9915,29.0161,301200.0
2013-07-18 15:20:00,35.35,35.42,35.35,35.4,438100.0,29.0079,29.0653,29.0079,29.0489,438100.0
2013-07-18 15:25:00,35.4,35.42,35.4,35.4,381700.0,29.0489,29.0653,29.0489,29.0489,381700.0
2013-07-18 15:30:00,35.4,35.4,35.35,35.36,730000.0,29.0489,29.0489,29.0079,29.0161,730000.0
2013-07-18 15:35:00,35.36,35.4,35.34,35.36,536100.0,29.0161,29.0489,28.9997,29.0161,536100.0
2013-07-18 15:40:00,35.36,35.37,35.31,35.31,538800.0,29.0161,29.0243,28.975,28.975,538800.0
2013-07-18 15:45:00,35.31,35.39,35.31,35.38,853900.0,28.975,29.0407,28.975,29.0325,853900.0
2013-07-18 15:50:00,35.38,35.41,35.36,35.37,1045000.0,29.0325,29.0571,29.0161,29.0243,1045000.0
2013-07-18 15:55:00,35.37,35.47,35.36,35.43,2591800.0,29.0243,29.1063,29.0161,29.0735,2591800.0
2013-07-19 09:30:00,32.4,32.41,32.05,32.11,19283600.0,26.5871,26.5953,26.2999,26.3491,19283600.0
2013-07-19 09:35:00,32.11,32.18,31.98,32.05,7563100.0,26.3491,26.4066,26.2425,26.2999,7563100.0
2013-07-19 09:40:00,32.05,32.12,31.93,31.98,7332000.0,26.2999,26.3574,26.2014,26.2425,7332000.0
2013-07-19 09:45:00,31.98,32.11,31.91,32.1,6824000.0,26.2425,26.3491,26.185,26.3409,6824000.0
2013-07-19 09:50:00,32.1,32.27,32.07,32.26,4411000.0,26.3409,26.4804,26.3163,26.4722,4411000.0
2013-07-19 09:55:00,32.27,32.36,32.17,32.36,5664400.0,26.4804,26.5543,26.3984,26.5543,5664400.0
2013-07-19 10:00:00,32.36,32.41,32.33,32.36,4484200.0,26.5543,26.5953,26.5297,26.5543,4484200.0
2013-07-19 10:05:00,32.36,32.64,32.36,32.56,5534000.0,26.5543,26.7841,26.5543,26.7184,5534000.0
2013-07-19 10:10:00,32.57,32.67,32.5,32.52,4666300.0,26.7266,26.8087,26.6692,26.6856,4666300.0
2013-07-19 10:15:00,32.51,32.52,32.4,32.41,3256200.0,26.6774,26.6856,26.5871,26.5953,3256200.0
2013-07-19 10:20:00,32.41,32.42,32.22,32.28,4299000.0,26.5953,26.6035,26.4394,26.4887,4299000.0
2013-07-19 10:25:00,32.29,32.3,32.14,32.2,3295400.0,26.4969,26.5051,26.3738,26.423,3295400.0
2013-07-19 10:30:00,32.2,32.22,32.1,32.2,4226400.0,26.423,26.4394,26.3409,26.423,4226400.0
2013-07-19 10:35:00,32.19,32.22,32.14,32.16,2167800.0,26.4148,26.4394,26.3738,26.3902,2167800.0
2013-07-19 10:40:00,32.16,32.16,32.03,32.07,3028300.0,26.3902,26.3902,26.2835,26.3163,3028300.0
2013-07-19 10:45:00,32.07,32.09,31.99,32.02,3324500.0,26.3163,26.3327,26.2507,26.2753,3324500.0
2013-07-19 10:50:00,32.03,32.07,31.97,31.98,2868700.0,26.2835,26.3163,26.2343,26.2425,2868700.0
2013-07-19 10:55:00,31.98,32.01,31.97,32.0,1900500.0,26.2425,26.2671,26.2343,26.2589,1900500.0
2013-07-19 11:00:00,32.0,32.07,31.97,32.0,2860200.0,26.2589,26.3163,26.2343,26.2589,2860200.0
2013-07-19 11:05:00,32.0,32.0,31.97,31.99,1324000.0,26.2589,26.2589,26.2343,26.2507,1324000.0
2013-07-19 11:10:00,32.0,32.0,31.98,32.0,1097500.0,26.2589,26.2589,26.2425,26.2589,1097500.0
2013-07-19 11:15:00,32.0,32.0,31.87,31.91,4102100.0,26.2589,26.2589,26.1522,26.185,4102100.0
2013-07-19 11:20:00,31.91,31.92,31.71,31.76,3380400.0,26.185,26.1932,26.0209,26.0619,3380400.0
2013-07-19 11:25:00,31.76,31.89,31.74,31.83,3170500.0,26.0619,26.1686,26.0455,26.1194,3170500.0
2013-07-19 11:30:00,31.84,31.91,31.8,31.85,2499600.0,26.1276,26.185,26.0948,26.1358,2499600.0
2013-07-19 11:35:00,31.84,31.85,31.69,31.7,2467000.0,26.1276,26.1358,26.0045,26.0127,2467000.0
2013-07-19 11:40:00,31.7,31.7,31.51,31.54,3313100.0,26.0127,26.0127,25.8568,25.8814,3313100.0
2013-07-19 11:45:00,31.54,31.55,31.4,31.41,5205000.0,25.8814,25.8896,25.7665,25.7747,5205000.0
2013-07-19 11:50:00,31.41,31.55,31.36,31.54,3855000.0,25.7747,25.8896,25.7337,25.8814,3855000.0
2013-07-19 11:55:00,31.55,31.6,31.5,31.58,2214300.0,25.8896,25.9306,25.8486,25.9142,2214300.0
2013-07-19 12:00:00,31.59,31.59,31.48,31.5,1997500.0,25.9224,25.9224,25.8322,25.8486,1997500.0
2013-07-19 12:05:00,31.5,31.66,31.49,31.63,2165800.0,25.8486,25.9799,25.8404,25.9553,2165800.0
2013-07-19 12:10:00,31.63,31.69,31.57,31.6,1623100.0,25.9553,26.0045,25.906,25.9306,1623100.0
2013-07-19 12:15:00,31.6,31.6,31.52,31.55,1001200.0,25.9306,25.9306,25.865,25.8896,1001200.0
2013-07-19 12:20:00,31.54,31.55,31.5,31.53,1728900.0,25.8814,25.8896,25.8486,25.8732,1728900.0
2013-07-19 12:25:00,31.53,31.64,31.52,31.6,1422100.0,25.8732,25.9635,25.865,25.9306,1422100.0
2013-07-19 12:30:00,31.6,31.6,31.53,31.53,1051800.0,25.9306,25.9306,25.8732,25.8732,1051800.0
2013-07-19 12:35:00,31.54,31.54,31.5,31.5,902900.0,25.8814,25.8814,25.8486,25.8486,902900.0
2013-07-19 12:40:00,31.5,31.51,31.4,31.43,1491300.0,25.8486,25.8568,25.7665,25.7911,1491300.0
2013-07-19 12:45:00,31.44,31.47,31.42,31.46,1489400.0,25.7994,25.824,25.7829,25.8158,1489400.0
2013-07-19 12:50:00,31.46,31.56,31.43,31.55,1585700.0,25.8158,25.8978,25.7911,25.8896,1585700.0
2013-07-19 12:55:00,31.55,31.66,31.51,31.62,2009000.0,25.8896,25.9799,25.8568,25.9471,2009000.0
2013-07-19 13:00:00,31.62,31.63,31.44,31.45,1562100.0,25.9471,25.9553,25.7994,25.8076,1562100.0
2013-07-19 13:05:00,31.45,31.48,31.4,31.4,1026600.0,25.8076,25.8322,25.7665,25.7665,1026600.0
2013-07-19 13:10:00,31.4,31.4,31.28,31.36,2411100.0,25.7665,25.7665,25.6681,25.7337,2411100.0
2013-07-19 13:15:00,31.36,31.41,31.35,31.35,1193100.0,25.7337,25.7747,25.7255,25.7255,1193100.0
2013-07-19 13:20:00,31.36,31.36,31.27,31.27,1186100.0,25.7337,25.7337,25.6599,25.6599,1186100.0
2013-07-19 13:25:00,31.28,31.28,31.15,31.18,3455200.0,25.6681,25.6681,25.5614,25.586,3455200.0
2013-07-19 13:30:00,31.18,31.27,31.1,31.25,2122900.0,25.586,25.6599,25.5204,25.6434,2122900.0
2013-07-19 13:35:00,31.25,31.28,31.2,31.23,1351000.0,25.6434,25.6681,25.6024,25.627,1351000.0
2013-07-19 13:40:00,31.22,31.26,31.21,31.21,1067900.0,25.6188,25.6516,25.6106,25.6106,1067900.0
2013-07-19 13:45:00,31.21,31.3,31.2,31.27,2066600.0,25.6106,25.6845,25.6024,25.6599,2066600.0
2013-07-19 13:50:00,31.27,31.33,31.26,31.32,1000700.0,25.6599,25.7091,25.6516,25.7009,1000700.0
2013-07-19 13:55:00,31.32,31.36,31.26,31.29,1583600.0,25.7009,25.7337,25.6516,25.6763,1583600.0
2013-07-19 14:00:00,31.29,31.3,31.23,31.24,1183300.0,25.6763,25.6845,25.627,25.6352,1183300.0
2013-07-19 14:05:00,31.24,31.32,31.23,31.32,1658200.0,25.6352,25.7009,25.627,25.7009,1658200.0
2013-07-19 14:10:00,31.32,31.35,31.24,31.25,1523700.0,25.7009,25.7255,25.6352,25.6434,1523700.0
2013-07-19 14:15:00,31.24,31.25,31.15,31.19,1618400.0,25.6352,25.6434,25.5614,25.5942,1618400.0
2013-07-19 14:20:00,31.19,31.22,31.18,31.19,886500.0,25.5942,25.6188,25.586,25.5942,886500.0
2013-07-19 14:25:00,31.19,31.23,31.18,31.21,929200.0,25.5942,25.627,25.586,25.6106,929200.0
2013-07-19 14:30:00,31.21,31.21,31.12,31.12,1013200.0,25.6106,25.6106,25.5368,25.5368,1013200.0
2013-07-19 14:35:00,31.12,31.12,31.1,31.12,1060900.0,25.5368,25.5368,25.5204,25.5368,1060900.0
2013-07-19 14:40:00,31.11,31.12,31.03,31.1,2387200.0,25.5286,25.5368,25.4629,25.5204,2387200.0
2013-07-19 14:45:00,31.1,31.12,31.05,31.05,1322300.0,25.5204,25.5368,25.4793,25.4793,1322300.0
2013-07-19 14:50:00,31.05,31.08,31.02,31.06,2427300.0,25.4793,25.5039,25.4547,25.4875,2427300.0
2013-07-19 14:55:00,31.06,31.12,31.05,31.11,3345200.0,25.4875,25.5368,25.4793,25.5286,3345200.0
2013-07-19 15:00:00,31.12,31.23,31.1,31.17,2826600.0,25.5368,25.627,25.5204,25.5778,2826600.0
2013-07-19 15:05:00,31.16,31.26,31.16,31.24,2430700.0,25.5696,25.6516,25.5696,25.6352,2430700.0
2013-07-19 15:10:00,31.23,31.24,31.15,31.16,1686500.0,25.627,25.6352,25.5614,25.5696,1686500.0
2013-07-19 15:15:00,31.16,31.21,31.15,31.2,2394300.0,25.5696,25.6106,25.5614,25.6024,2394300.0
2013-07-19 15:20:00,31.2,31.32,31.19,31.3,2837200.0,25.6024,25.7009,25.5942,25.6845,2837200.0
2013-07-19 15:25:00,31.31,31.37,31.25,31.35,2964500.0,25.6927,25.7419,25.6434,25.7255,2964500.0
2013-07-19 15:30:00,31.36,31.39,31.27,31.28,2180700.0,25.7337,25.7583,25.6599,25.6681,2180700.0
2013-07-19 15:35:00,31.28,31.36,31.23,31.36,2886000.0,25.6681,25.7337,25.627,25.7337,2886000.0
2013-07-19 15:40:00,31.36,31.44,31.34,31.37,2563500.0,25.7337,25.7994,25.7173,25.7419,2563500.0
2013-07-19 15:45:00,31.37,31.37,31.24,31.27,3570200.0,25.7419,25.7419,25.6352,25.6599,3570200.0
2013-07-19 15:50:00,31.27,31.44,31.26,31.43,4358200.0,25.6599,25.7994,25.6516,25.7911,4358200.0
2013-07-19 15:55:00,31.44,31.49,31.35,31.4,6871100.0,25.7994,25.8404,25.7255,25.7665,6871100.0
2013-07-22 09:30:00,31.72,31.85,31.6,31.81,8374500.0,26.0291,26.1358,25.9306,26.103,8374500.0
2013-07-22 09:35:00,31.82,31.84,31.7,31.74,3097600.0,26.1112,26.1276,26.0127,26.0455,3097600.0
2013-07-22 09:40:00,31.74,31.96,31.74,31.84,3291000.0,26.0455,26.2261,26.0455,26.1276,3291000.0
2013-07-22 09:45:00,31.84,31.85,31.75,31.79,1571600.0,26.1276,26.1358,26.0537,26.0866,1571600.0
2013-07-22 09:50:00,31.79,31.81,31.65,31.74,1501100.0,26.0866,26.103,25.9717,26.0455,1501100.0
2013-07-22 09:55:00,31.73,31.73,31.6,31.64,1146400.0,26.0373,26.0373,25.9306,25.9635,1146400.0
2013-07-22 10:00:00,31.64,31.71,31.62,31.71,1149200.0,25.9635,26.0209,25.9471,26.0209,1149200.0
2013-07-22 10:05:00,31.71,31.83,31.66,31.8,1190000.0,26.0209,26.1194,25.9799,26.0948,1190000.0
2013-07-22 10:10:00,31.8,31.83,31.78,31.8,1011800.0,26.0948,26.1194,26.0784,26.0948,1011800.0
2013-07-22 10:15:00,31.8,31.85,31.79,31.83,1024700.0,26.0948,26.1358,26.0866,26.1194,1024700.0
2013-07-22 10:20:00,31.84,31.89,31.82,31.82,1050600.0,26.1276,26.1686,26.1112,26.1112,1050600.0
2013-07-22 10:25:00,31.82,31.84,31.8,31.82,1054800.0,26.1112,26.1276,26.0948,26.1112,1054800.0
2013-07-22 10:30:00,31.82,31.88,31.82,31.85,1348800.0,26.1112,26.1604,26.1112,26.1358,1348800.0
2013-07-22 10:35:00,31.85,31.86,31.83,31.85,919900.0,26.1358,26.144,26.1194,26.1358,919900.0
2013-07-22 10:40:00,31.86,31.93,31.85,31.89,1688800.0,26.144,26.2014,26.1358,26.1686,1688800.0
2013-07-22 10:45:00,31.89,31.91,31.86,31.9,818900.0,26.1686,26.185,26.144,26.1768,818900.0
2013-07-22 10:50:00,31.9,31.96,31.88,31.93,1295400.0,26.1768,26.2261,26.1604,26.2014,1295400.0
2013-07-22 10:55:00,31.93,31.95,31.89,31.89,761400.0,26.2014,26.2179,26.1686,26.1686,761400.0
2013-07-22 11:00:00,31.89,31.92,31.88,31.9,509300.0,26.1686,26.1932,26.1604,26.1768,509300.0
2013-07-22 11:05:00,31.9,31.9,31.84,31.85,670100.0,26.1768,26.1768,26.1276,26.1358,670100.0
2013-07-22 11:10:00,31.84,31.85,31.79,31.8,493800.0,26.1276,26.1358,26.0866,26.0948,493800.0
2013-07-22 11:15:00,31.8,31.8,31.77,31.78,345000.0,26.0948,26.0948,26.0701,26.0784,345000.0
2013-07-22 11:20:00,31.77,31.81,31.77,31.8,543800.0,26.0701,26.103,26.0701,26.0948,543800.0
2013-07-22 11:25:00,31.8,31.82,31.75,31.8,637500.0,26.0948,26.1112,26.0537,26.0948,637500.0
2013-07-22 11:30:00,31.81,31.82,31.77,31.8,520800.0,26.103,26.1112,26.0701,26.0948,520800.0
2013-07-22 11:35:00,31.81,31.84,31.8,31.83,390100.0,26.103,26.1276,26.0948,26.1194,390100.0
2013-07-22 11:40:00,31.83,31.83,31.81,31.81,389500.0,26.1194,26.1194,26.103,26.103,389500.0
2013-07-22 11:45:00,31.82,31.82,31.78,31.79,305200.0,26.1112,26.1112,26.0784,26.0866,305200.0
2013-07-22 11:50:00,31.79,31.8,31.76,31.76,299500.0,26.0866,26.0948,26.0619,26.0619,299500.0
2013-07-22 11:55:00,31.77,31.77,31.76,31.76,347300.0,26.0701,26.0701,26.0619,26.0619,347300.0
2013-07-22 12:00:00,31.76,31.8,31.76,31.78,661300.0,26.0619,26.0948,26.0619,26.0784,661300.0
2013-07-22 12:05:00,31.77,31.78,31.76,31.77,221300.0,26.0701,26.0784,26.0619,26.0701,221300.0
2013-07-22 12:10:00,31.77,31.81,31.76,31.78,505200.0,26.0701,26.103,26.0619,26.0784,505200.0
2013-07-22 12:15:00,31.78,31.79,31.76,31.77,357600.0,26.0784,26.0866,26.0619,26.0701,357600.0
2013-07-22 12:20:00,31.76,31.8,31.76,31.8,418300.0,26.0619,26.0948,26.0619,26.0948,418300.0
2013-07-22 12:25:00,31.8,31.84,31.79,31.84,359300.0,26.0948,26.1276,26.0866,26.1276,359300.0
2013-07-22 12:30:00,31.83,31.84,31.77,31.79,495600.0,26.1194,26.1276,26.0701,26.0866,495600.0
2013-07-22 12:35:00,31.78,31.79,31.78,31.79,188400.0,26.0784,26.0866,26.0784,26.0866,188400.0
2013-07-22 12:40:00,31.78,31.79,31.78,31.79,261500.0,26.0784,26.0866,26.0784,26.0866,261500.0
2013-07-22 12:45:00,31.79,31.82,31.78,31.81,474700.0,26.0866,26.1112,26.0784,26.103,474700.0
2013-07-22 12:50:00,31.82,31.83,31.81,31.82,251500.0,26.1112,26.1194,26.103,26.1112,251500.0
2013-07-22 12:55:00,31.83,31.83,31.78,31.8,502400.0,26.1194,26.1194,26.0784,26.0948,502400.0
2013-07-22 13:00:00,31.8,31.82,31.79,31.82,346100.0,26.0948,26.1112,26.0866,26.1112,346100.0
2013-07-22 13:05:00,31.82,31.82,31.8,31.81,223900.0,26.1112,26.1112,26.0948,26.103,223900.0
2013-07-22 13:10:00,31.81,31.81,31.77,31.79,757200.0,26.103,26.103,26.0701,26.0866,757200.0
2013-07-22 13:15:00,31.8,31.81,31.77,31.78,321200.0,26.0948,26.103,26.0701,26.0784,321200.0
2013-07-22 13:20:00,31.78,31.79,31.77,31.79,402900.0,26.0784,26.0866,26.0701,26.0866,402900.0
2013-07-22 13:25:00,31.79,31.79,31.77,31.78,400500.0,26.0866,26.0866,26.0701,26.0784,400500.0
2013-07-22 13:30:00,31.78,31.78,31.75,31.77,1032700.0,26.0784,26.0784,26.0537,26.0701,1032700.0
2013-07-22 13:35:00,31.77,31.77,31.75,31.75,201200.0,26.0701,26.0701,26.0537,26.0537,201200.0
2013-07-22 13:40:00,31.75,31.75,31.7,31.7,194800.0,26.0537,26.0537,26.0127,26.0127,194800.0
2013-07-22 13:45:00,31.71,31.73,31.7,31.73,316900.0,26.0209,26.0373,26.0127,26.0373,316900.0
2013-07-22 13:50:00,31.73,31.74,31.71,31.74,466200.0,26.0373,26.0455,26.0209,26.0455,466200.0
2013-07-22 13:55:00,31.74,31.77,31.72,31.74,760800.0,26.0455,26.0701,26.0291,26.0455,760800.0
2013-07-22 14:00:00,31.74,31.78,31.71,31.77,690000.0,26.0455,26.0784,26.0209,26.0701,690000.0
2013-07-22 14:05:00,31.77,31.78,31.73,31.78,468500.0,26.0701,26.0784,26.0373,26.0784,468500.0
2013-07-22 14:10:00,31.78,31.8,31.77,31.79,530400.0,26.0784,26.0948,26.0701,26.0866,530400.0
2013-07-22 14:15:00,31.8,31.8,31.78,31.8,419100.0,26.0948,26.0948,26.0784,26.0948,419100.0
2013-07-22 14:20:00,31.8,31.8,31.78,31.79,375400.0,26.0948,26.0948,26.0784,26.0866,375400.0
2013-07-22 14:25:00,31.78,31.8,31.77,31.8,352500.0,26.0784,26.0948,26.0701,26.0948,352500.0
2013-07-22 14:30:00,31.79,31.8,31.76,31.8,422700.0,26.0866,26.0948,26.0619,26.0948,422700.0
2013-07-22 14:35:00,31.8,31.84,31.79,31.83,684100.0,26.0948,26.1276,26.0866,26.1194,684100.0
2013-07-22 14:40:00,31.84,31.91,31.83,31.89,1099700.0,26.1276,26.185,26.1194,26.1686,1099700.0
2013-07-22 14:45:00,31.89,31.91,31.84,31.85,707700.0,26.1686,26.185,26.1276,26.1358,707700.0
2013-07-22 14:50:00,31.85,31.86,31.84,31.86,492400.0,26.1358,26.144,26.1276,26.144,492400.0
2013-07-22 14:55:00,31.86,31.88,31.85,31.88,404400.0,26.144,26.1604,26.1358,26.1604,404400.0
2013-07-22 15:00:00,31.88,31.89,31.87,31.89,269200.0,26.1604,26.1686,26.1522,26.1686,269200.0
2013-07-22 15:05:00,31.89,31.89,31.84,31.85,1525800.0,26.1686,26.1686,26.1276,26.1358,1525800.0
2013-07-22 15:10:00,31.85,31.88,31.85,31.87,288100.0,26.1358,26.1604,26.1358,26.1522,288100.0
2013-07-22 15:15:00,31.88,31.88,31.84,31.85,549300.0,26.1604,26.1604,26.1276,26.1358,549300.0
2013-07-22 15:20:00,31.85,31.85,31.84,31.85,365000.0,26.1358,26.1358,26.1276,26.1358,365000.0
2013-07-22 15:25:00,31.85,31.91,31.84,31.91,947900.0,26.1358,26.185,26.1276,26.185,947900.0
2013-07-22 15:30:00,31.9,31.92,31.87,31.91,1014300.0,26.1768,26.1932,26.1522,26.185,1014300.0
2013-07-22 15:35:00,31.92,31.92,31.85,31.86,780300.0,26.1932,26.1932,26.1358,26.144,780300.0
2013-07-22 15:40:00,31.85,31.93,31.85,31.88,1093500.0,26.1358,26.2014,26.1358,26.1604,1093500.0
2013-07-22 15:45:00,31.88,31.92,31.85,31.9,959500.0,26.1604,26.1932,26.1358,26.1768,959500.0
2013-07-22 15:50:00,31.89,31.94,31.89,31.93,1666800.0,26.1686,26.2096,26.1686,26.2014,1666800.0
2013-07-22 15:55:00,31.94,32.0,31.93,32.0,3567900.0,26.2096,26.2589,26.2014,26.2589,3567900.0
2013-07-23 09:30:00,31.93,32.02,31.9,31.99,2749800.0,26.2014,26.2753,26.1768,26.2507,2749800.0
2013-07-23 09:35:00,31.99,32.01,31.94,31.98,1083500.0,26.2507,26.2671,26.2096,26.2425,1083500.0
2013-07-23 09:40:00,31.98,32.01,31.92,31.99,1317800.0,26.2425,26.2671,26.1932,26.2507,1317800.0
2013-07-23 09:45:00,32.0,32.03,31.97,32.03,1698300.0,26.2589,26.2835,26.2343,26.2835,1698300.0
2013-07-23 09:50:00,32.03,32.03,31.85,31.86,2363100.0,26.2835,26.2835,26.1358,26.144,2363100.0
2013-07-23 09:55:00,31.85,31.93,31.8,31.88,1442900.0,26.1358,26.2014,26.0948,26.1604,1442900.0
2013-07-23 10:00:00,31.88,31.95,31.83,31.86,844800.0,26.1604,26.2179,26.1194,26.144,844800.0
2013-07-23 10:05:00,31.87,31.87,31.76,31.77,1040700.0,26.1522,26.1522,26.0619,26.0701,1040700.0
2013-07-23 10:10:00,31.77,31.82,31.75,31.82,912500.0,26.0701,26.1112,26.0537,26.1112,912500.0
2013-07-23 10:15:00,31.82,31.91,31.8,31.88,1171800.0,26.1112,26.185,26.0948,26.1604,1171800.0
2013-07-23 10:20:00,31.87,31.88,31.79,31.82,1200400.0,26.1522,26.1604,26.0866,26.1112,1200400.0
2013-07-23 10:25:00,31.81,31.82,31.77,31.8,614400.0,26.103,26.1112,26.0701,26.0948,614400.0
2013-07-23 10:30:00,31.8,31.88,31.8,31.88,518400.0,26.0948,26.1604,26.0948,26.1604,518400.0
2013-07-23 10:35:00,31.88,31.9,31.83,31.84,939800.0,26.1604,26.1768,26.1194,26.1276,939800.0
2013-07-23 10:40:00,31.84,31.89,31.8,31.81,695200.0,26.1276,26.1686,26.0948,26.103,695200.0
2013-07-23 10:45:00,31.81,31.82,31.77,31.8,843400.0,26.103,26.1112,26.0701,26.0948,843400.0
2013-07-23 10:50:00,31.81,31.82,31.77,31.82,451300.0,26.103,26.1112,26.0701,26.1112,451300.0
2013-07-23 10:55:00,31.82,31.82,31.78,31.79,616100.0,26.1112,26.1112,26.0784,26.0866,616100.0
2013-07-23 11:00:00,31.79,31.79,31.71,31.75,1470600.0,26.0866,26.0866,26.0209,26.0537,1470600.0
2013-07-23 11:05:00,31.75,31.79,31.74,31.79,551600.0,26.0537,26.0866,26.0455,26.0866,551600.0
2013-07-23 11:10:00,31.78,31.8,31.75,31.77,577500.0,26.0784,26.0948,26.0537,26.0701,577500.0
2013-07-23 11:15:00,31.77,31.81,31.77,31.8,384900.0,26.0701,26.103,26.0701,26.0948,384900.0
2013-07-23 11:20:00,31.8,31.8,31.79,31.8,310800.0,26.0948,26.0948,26.0866,26.0948,310800.0
2013-07-23 11:25:00,31.8,31.84,31.79,31.83,483300.0,26.0948,26.1276,26.0866,26.1194,483300.0
2013-07-23 11:30:00,31.83,31.84,31.79,31.82,424900.0,26.1194,26.1276,26.0866,26.1112,424900.0
2013-07-23 11:35:00,31.81,31.82,31.78,31.8,504000.0,26.103,26.1112,26.0784,26.0948,504000.0
2013-07-23 11:40:00,31.8,31.8,31.76,31.78,513200.0,26.0948,26.0948,26.0619,26.0784,513200.0
2013-07-23 11:45:00,31.79,31.81,31.76,31.76,668200.0,26.0866,26.103,26.0619,26.0619,668200.0
2013-07-23 11:50:00,31.77,31.77,31.72,31.74,339500.0,26.0701,26.0701,26.0291,26.0455,339500.0
2013-07-23 11:55:00,31.74,31.78,31.73,31.77,294300.0,26.0455,26.0784,26.0373,26.0701,294300.0
2013-07-23 12:00:00,31.77,31.77,31.71,31.73,582800.0,26.0701,26.0701,26.0209,26.0373,582800.0
2013-07-23 12:05:00,31.73,31.79,31.73,31.79,365300.0,26.0373,26.0866,26.0373,26.0866,365300.0
2013-07-23 12:10:00,31.79,31.8,31.77,31.78,378900.0,26.0866,26.0948,26.0701,26.0784,378900.0
2013-07-23 12:15:00,31.78,31.78,31.74,31.77,556500.0,26.0784,26.0784,26.0455,26.0701,556500.0
2013-07-23 12:20:00,31.77,31.78,31.76,31.78,104500.0,26.0701,26.0784,26.0619,26.0784,104500.0
2013-07-23 12:25:00,31.78,31.81,31.78,31.79,328800.0,26.0784,26.103,26.0784,26.0866,328800.0
2013-07-23 12:30:00,31.8,31.8,31.79,31.8,118500.0,26.0948,26.0948,26.0866,26.0948,118500.0
2013-07-23 12:35:00,31.8,31.84,31.79,31.82,313300.0,26.0948,26.1276,26.0866,26.1112,313300.0
2013-07-23 12:40:00,31.81,31.82,31.79,31.8,540900.0,26.103,26.1112,26.0866,26.0948,540900.0
2013-07-23 12:45:00,31.81,31.81,31.8,31.81,182600.0,26.103,26.103,26.0948,26.103,182600.0
2013-07-23 12:50:00,31.81,31.82,31.79,31.82,380100.0,26.103,26.1112,26.0866,26.1112,380100.0
2013-07-23 12:55:00,31.82,31.83,31.79,31.82,380400.0,26.1112,26.1194,26.0866,26.1112,380400.0
2013-07-23 13:00:00,31.82,31.83,31.81,31.82,383700.0,26.1112,26.1194,26.103,26.1112,383700.0
2013-07-23 13:05:00,31.82,31.88,31.82,31.88,990700.0,26.1112,26.1604,26.1112,26.1604,990700.0
2013-07-23 13:10:00,31.88,31.9,31.86,31.89,633300.0,26.1604,26.1768,26.144,26.1686,633300.0
2013-07-23 13:15:00,31.89,31.96,31.88,31.94,529900.0,26.1686,26.2261,26.1604,26.2096,529900.0
2013-07-23 13:20:00,31.94,31.97,31.93,31.96,548300.0,26.2096,26.2343,26.2014,26.2261,548300.0
2013-07-23 13:25:00,31.95,31.99,31.93,31.99,864000.0,26.2179,26.2507,26.2014,26.2507,864000.0
2013-07-23 13:30:00,31.99,32.0,31.95,31.96,510600.0,26.2507,26.2589,26.2179,26.2261,510600.0
2013-07-23 13:35:00,31.97,31.98,31.96,31.97,186400.0,26.2343,26.2425,26.2261,26.2343,186400.0
2013-07-23 13:40:00,31.98,31.98,31.97,31.98,456200.0,26.2425,26.2425,26.2343,26.2425,456200.0
2013-07-23 13:45:00,31.98,32.0,31.97,32.0,1276300.0,26.2425,26.2589,26.2343,26.2589,1276300.0
2013-07-23 13:50:00,32.0,32.04,31.98,32.0,2134100.0,26.2589,26.2917,26.2425,26.2589,2134100.0
2013-07-23 13:55:00,32.0,32.0,31.95,31.95,363900.0,26.2589,26.2589,26.2179,26.2179,363900.0
2013-07-23 14:00:00,31.95,31.95,31.88,31.88,417200.0,26.2179,26.2179,26.1604,26.1604,417200.0
2013-07-23 14:05:00,31.88,31.91,31.86,31.87,578000.0,26.1604,26.185,26.144,26.1522,578000.0
2013-07-23 14:10:00,31.87,31.88,31.83,31.85,447500.0,26.1522,26.1604,26.1194,26.1358,447500.0
2013-07-23 14:15:00,31.84,31.86,31.83,31.84,233300.0,26.1276,26.144,26.1194,26.1276,233300.0
2013-07-23 14:20:00,31.83,31.86,31.79,31.8,556700.0,26.1194,26.144,26.0866,26.0948,556700.0
2013-07-23 14:25:00,31.8,31.82,31.79,31.82,348200.0,26.0948,26.1112,26.0866,26.1112,348200.0
2013-07-23 14:30:00,31.81,31.82,31.81,31.82,223900.0,26.103,26.1112,26.103,26.1112,223900.0
2013-07-23 14:35:00,31.81,31.84,31.8,31.82,417100.0,26.103,26.1276,26.0948,26.1112,417100.0
2013-07-23 14:40:00,31.81,31.88,31.81,31.86,812400.0,26.103,26.1604,26.103,26.144,812400.0
2013-07-23 14:45:00,31.86,31.89,31.85,31.88,1221200.0,26.144,26.1686,26.1358,26.1604,1221200.0
2013-07-23 14:50:00,31.88,31.92,31.85,31.88,826200.0,26.1604,26.1932,26.1358,26.1604,826200.0
2013-07-23 14:55:00,31.87,31.9,31.86,31.89,434400.0,26.1522,26.1768,26.144,26.1686,434400.0
2013-07-23 15:00:00,31.88,31.91,31.86,31.88,532100.0,26.1604,26.185,26.144,26.1604,532100.0
2013-07-23 15:05:00,31.88,31.94,31.88,31.93,421000.0,26.1604,26.2096,26.1604,26.2014,421000.0
2013-07-23 15:10:00,31.92,31.93,31.91,31.92,392800.0,26.1932,26.2014,26.185,26.1932,392800.0
2013-07-23 15:15:00,31.93,31.93,31.89,31.9,647400.0,26.2014,26.2014,26.1686,26.1768,647400.0
2013-07-23 15:20:00,31.9,31.93,31.9,31.92,711200.0,26.1768,26.2014,26.1768,26.1932,711200.0
2013-07-23 15:25:00,31.92,31.95,31.92,31.95,431800.0,26.1932,26.2179,26.1932,26.2179,431800.0
2013-07-23 15:30:00,31.95,31.97,31.94,31.95,622500.0,26.2179,26.2343,26.2096,26.2179,622500.0
2013-07-23 15:35:00,31.96,31.96,31.9,31.9,611500.0,26.2261,26.2261,26.1768,26.1768,611500.0
2013-07-23 15:40:00,31.9,31.92,31.89,31.9,1021200.0,26.1768,26.1932,26.1686,26.1768,1021200.0
2013-07-23 15:45:00,31.9,31.92,31.87,31.88,3020300.0,26.1768,26.1932,26.1522,26.1604,3020300.0
2013-07-23 15:50:00,31.88,31.91,31.78,31.8,2263200.0,26.1604,26.185,26.0784,26.0948,2263200.0
2013-07-23 15:55:00,31.8,31.89,31.78,31.83,4649300.0,26.0948,26.1686,26.0784,26.1194,4649300.0
2013-07-24 09:30:00,32.07,32.19,31.97,32.11,2771100.0,26.3163,26.4148,26.2343,26.3491,2771100.0
2013-07-24 09:35:00,32.11,32.13,31.96,31.96,1610000.0,26.3491,26.3656,26.2261,26.2261,1610000.0
2013-07-24 09:40:00,31.96,32.03,31.96,32.01,1284100.0,26.2261,26.2835,26.2261,26.2671,1284100.0
2013-07-24 09:45:00,32.01,32.11,32.01,32.09,1171500.0,26.2671,26.3491,26.2671,26.3327,1171500.0
2013-07-24 09:50:00,32.09,32.13,32.01,32.05,1365400.0,26.3327,26.3656,26.2671,26.2999,1365400.0
2013-07-24 09:55:00,32.05,32.05,31.96,32.0,1002700.0,26.2999,26.2999,26.2261,26.2589,1002700.0
2013-07-24 10:00:00,31.99,32.01,31.95,31.98,1221500.0,26.2507,26.2671,26.2179,26.2425,1221500.0
2013-07-24 10:05:00,31.98,32.01,31.96,31.96,779700.0,26.2425,26.2671,26.2261,26.2261,779700.0
2013-07-24 10:10:00,31.96,31.96,31.89,31.92,679600.0,26.2261,26.2261,26.1686,26.1932,679600.0
2013-07-24 10:15:00,31.92,31.99,31.89,31.98,1104300.0,26.1932,26.2507,26.1686,26.2425,1104300.0
2013-07-24 10:20:00,31.98,32.0,31.94,31.97,580900.0,26.2425,26.2589,26.2096,26.2343,580900.0
2013-07-24 10:25:00,31.98,32.01,31.94,32.0,1042100.0,26.2425,26.2671,26.2096,26.2589,1042100.0
2013-07-24 10:30:00,31.99,32.05,31.97,32.04,465100.0,26.2507,26.2999,26.2343,26.2917,465100.0
2013-07-24 10:35:00,32.03,32.06,32.02,32.05,385200.0,26.2835,26.3081,26.2753,26.2999,385200.0
2013-07-24 10:40:00,32.05,32.1,32.05,32.05,710100.0,26.2999,26.3409,26.2999,26.2999,710100.0
2013-07-24 10:45:00,32.06,32.1,32.05,32.08,731200.0,26.3081,26.3409,26.2999,26.3245,731200.0
2013-07-24 10:50:00,32.07,32.09,32.03,32.06,454200.0,26.3163,26.3327,26.2835,26.3081,454200.0
2013-07-24 10:55:00,32.07,32.08,32.04,32.04,305000.0,26.3163,26.3245,26.2917,26.2917,305000.0
2013-07-24 11:00:00,32.05,32.06,32.0,32.03,446600.0,26.2999,26.3081,26.2589,26.2835,446600.0
2013-07-24 11:05:00,32.02,32.06,32.01,32.03,752900.0,26.2753,26.3081,26.2671,26.2835,752900.0
2013-07-24 11:10:00,32.03,32.03,31.98,31.99,638100.0,26.2835,26.2835,26.2425,26.2507,638100.0
2013-07-24 11:15:00,32.0,32.02,31.96,31.99,609400.0,26.2589,26.2753,26.2261,26.2507,609400.0
2013-07-24 11:20:00,32.0,32.01,31.98,32.0,544500.0,26.2589,26.2671,26.2425,26.2589,544500.0
2013-07-24 11:25:00,32.0,32.02,31.95,31.96,843000.0,26.2589,26.2753,26.2179,26.2261,843000.0
2013-07-24 11:30:00,31.97,32.02,31.96,32.02,1490300.0,26.2343,26.2753,26.2261,26.2753,1490300.0
2013-07-24 11:35:00,32.02,32.02,31.95,31.99,1167700.0,26.2753,26.2753,26.2179,26.2507,1167700.0
2013-07-24 11:40:00,31.98,32.08,31.98,32.04,722000.0,26.2425,26.3245,26.2425,26.2917,722000.0
2013-07-24 11:45:00,32.05,32.05,31.98,32.0,160100.0,26.2999,26.2999,26.2425,26.2589,160100.0
2013-07-24 11:50:00,32.0,32.03,31.98,32.03,281100.0,26.2589,26.2835,26.2425,26.2835,281100.0
2013-07-24 11:55:00,32.02,32.02,31.98,32.01,235500.0,26.2753,26.2753,26.2425,26.2671,235500.0
2013-07-24 12:00:00,32.01,32.02,32.0,32.01,382000.0,26.2671,26.2753,26.2589,26.2671,382000.0
2013-07-24 12:05:00,32.0,32.01,31.98,32.0,450400.0,26.2589,26.2671,26.2425,26.2589,450400.0
2013-07-24 12:10:00,32.0,32.0,31.96,31.98,493200.0,26.2589,26.2589,26.2261,26.2425,493200.0
2013-07-24 12:15:00,31.97,31.99,31.95,31.98,276300.0,26.2343,26.2507,26.2179,26.2425,276300.0
2013-07-24 12:20:00,31.98,31.99,31.95,31.99,295900.0,26.2425,26.2507,26.2179,26.2507,295900.0
2013-07-24 12:25:00,31.99,32.0,31.96,32.0,427200.0,26.2507,26.2589,26.2261,26.2589,427200.0
2013-07-24 12:30:00,32.0,32.0,31.98,31.99,247200.0,26.2589,26.2589,26.2425,26.2507,247200.0
2013-07-24 12:35:00,31.98,32.0,31.97,31.99,399900.0,26.2425,26.2589,26.2343,26.2507,399900.0
2013-07-24 12:40:00,31.99,32.0,31.97,31.99,221700.0,26.2507,26.2589,26.2343,26.2507,221700.0
2013-07-24 12:45:00,31.99,32.0,31.97,31.97,241600.0,26.2507,26.2589,26.2343,26.2343,241600.0
2013-07-24 12:50:00,31.97,31.98,31.95,31.98,265500.0,26.2343,26.2425,26.2179,26.2425,265500.0
2013-07-24 12:55:00,31.98,31.99,31.96,31.98,300300.0,26.2425,26.2507,26.2261,26.2425,300300.0
2013-07-24 13:00:00,31.99,32.0,31.97,31.97,166700.0,26.2507,26.2589,26.2343,26.2343,166700.0
2013-07-24 13:05:00,31.98,32.0,31.94,31.98,342400.0,26.2425,26.2589,26.2096,26.2425,342400.0
2013-07-24 13:10:00,31.99,31.99,31.95,31.98,176100.0,26.2507,26.2507,26.2179,26.2425,176100.0
2013-07-24 13:15:00,31.97,31.98,31.95,31.98,273800.0,26.2343,26.2425,26.2179,26.2425,273800.0
2013-07-24 13:20:00,31.97,31.99,31.95,31.97,278100.0,26.2343,26.2507,26.2179,26.2343,278100.0
2013-07-24 13:25:00,31.97,32.0,31.95,31.99,367100.0,26.2343,26.2589,26.2179,26.2507,367100.0
2013-07-24 13:30:00,31.99,32.0,31.97,31.98,271500.0,26.2507,26.2589,26.2343,26.2425,271500.0
2013-07-24 13:35:00,31.97,31.99,31.96,31.98,250400.0,26.2343,26.2507,26.2261,26.2425,250400.0
2013-07-24 13:40:00,31.98,31.99,31.93,31.94,383200.0,26.2425,26.2507,26.2014,26.2096,383200.0
2013-07-24 13:45:00,31.94,31.98,31.93,31.96,223700.0,26.2096,26.2425,26.2014,26.2261,223700.0
2013-07-24 13:50:00,31.97,31.98,31.95,31.95,144800.0,26.2343,26.2425,26.2179,26.2179,144800.0
2013-07-24 13:55:00,31.96,31.98,31.94,31.96,233700.0,26.2261,26.2425,26.2096,26.2261,233700.0
2013-07-24 14:00:00,31.97,31.99,31.96,31.97,158200.0,26.2343,26.2507,26.2261,26.2343,158200.0
2013-07-24 14:05:00,31.98,31.99,31.97,31.98,163300.0,26.2425,26.2507,26.2343,26.2425,163300.0
2013-07-24 14:10:00,31.99,32.0,31.98,31.98,198300.0,26.2507,26.2589,26.2425,26.2425,198300.0
2013-07-24 14:15:00,31.98,32.03,31.98,32.0,776400.0,26.2425,26.2835,26.2425,26.2589,776400.0
2013-07-24 14:20:00,32.0,32.03,31.99,32.0,839300.0,26.2589,26.2835,26.2507,26.2589,839300.0
2013-07-24 14:25:00,32.0,32.01,31.98,31.99,265400.0,26.2589,26.2671,26.2425,26.2507,265400.0
2013-07-24 14:30:00,32.0,32.0,31.93,31.95,337500.0,26.2589,26.2589,26.2014,26.2179,337500.0
2013-07-24 14:35:00,31.95,31.97,31.94,31.95,414800.0,26.2179,26.2343,26.2096,26.2179,414800.0
2013-07-24 14:40:00,31.95,31.99,31.93,31.98,333800.0,26.2179,26.2507,26.2014,26.2425,333800.0
2013-07-24 14:45:00,31.98,32.0,31.96,32.0,227900.0,26.2425,26.2589,26.2261,26.2589,227900.0
2013-07-24 14:50:00,32.0,32.02,31.98,31.99,316800.0,26.2589,26.2753,26.2425,26.2507,316800.0
2013-07-24 14:55:00,31.99,32.01,31.97,31.97,326100.0,26.2507,26.2671,26.2343,26.2343,326100.0
2013-07-24 15:00:00,31.98,31.99,31.95,31.95,136600.0,26.2425,26.2507,26.2179,26.2179,136600.0
2013-07-24 15:05:00,31.95,31.98,31.94,31.97,535000.0,26.2179,26.2425,26.2096,26.2343,535000.0
2013-07-24 15:10:00,31.96,31.99,31.95,31.96,492900.0,26.2261,26.2507,26.2179,26.2261,492900.0
2013-07-24 15:15:00,31.96,31.97,31.95,31.96,262000.0,26.2261,26.2343,26.2179,26.2261,262000.0
2013-07-24 15:20:00,31.95,32.01,31.95,31.99,351500.0,26.2179,26.2671,26.2179,26.2507,351500.0
2013-07-24 15:25:00,31.99,32.01,31.99,32.01,235000.0,26.2507,26.2671,26.2507,26.2671,235000.0
2013-07-24 15:30:00,32.0,32.02,31.99,32.02,1272000.0,26.2589,26.2753,26.2507,26.2753,1272000.0
2013-07-24 15:35:00,32.02,32.02,31.99,32.0,484900.0,26.2753,26.2753,26.2507,26.2589,484900.0
2013-07-24 15:40:00,32.01,32.03,32.0,32.01,473500.0,26.2671,26.2835,26.2589,26.2671,473500.0
2013-07-24 15:45:00,32.01,32.02,31.99,32.01,645400.0,26.2671,26.2753,26.2507,26.2671,645400.0
2013-07-24 15:50:00,32.0,32.01,31.92,31.94,1083100.0,26.2589,26.2671,26.1932,26.2096,1083100.0
2013-07-24 15:55:00,31.93,31.98,31.93,31.97,983700.0,26.2014,26.2425,26.2014,26.2343,983700.0
2013-07-25 09:30:00,31.62,31.66,31.5,31.53,2469500.0,25.9471,25.9799,25.8486,25.8732,2469500.0
2013-07-25 09:35:00,31.53,31.58,31.42,31.58,1024500.0,25.8732,25.9142,25.7829,25.9142,1024500.0
2013-07-25 09:40:00,31.57,31.58,31.48,31.51,995800.0,25.906,25.9142,25.8322,25.8568,995800.0
2013-07-25 09:45:00,31.51,31.58,31.5,31.54,1031900.0,25.8568,25.9142,25.8486,25.8814,1031900.0
2013-07-25 09:50:00,31.54,31.57,31.5,31.56,862100.0,25.8814,25.906,25.8486,25.8978,862100.0
2013-07-25 09:55:00,31.56,31.61,31.52,31.57,2088900.0,25.8978,25.9389,25.865,25.906,2088900.0
2013-07-25 10:00:00,31.56,31.62,31.56,31.58,1324000.0,25.8978,25.9471,25.8978,25.9142,1324000.0
2013-07-25 10:05:00,31.59,31.6,31.57,31.58,582000.0,25.9224,25.9306,25.906,25.9142,582000.0
2013-07-25 10:10:00,31.58,31.59,31.55,31.57,781500.0,25.9142,25.9224,25.8896,25.906,781500.0
2013-07-25 10:15:00,31.57,31.57,31.53,31.53,798200.0,25.906,25.906,25.8732,25.8732,798200.0
2013-07-25 10:20:00,31.53,31.58,31.52,31.56,781300.0,25.8732,25.9142,25.865,25.8978,781300.0
2013-07-25 10:25:00,31.56,31.58,31.55,31.57,791900.0,25.8978,25.9142,25.8896,25.906,791900.0
2013-07-25 10:30:00,31.57,31.57,31.51,31.52,785800.0,25.906,25.906,25.8568,25.865,785800.0
2013-07-25 10:35:00,31.52,31.54,31.5,31.51,474400.0,25.865,25.8814,25.8486,25.8568,474400.0
2013-07-25 10:40:00,31.51,31.51,31.46,31.46,791100.0,25.8568,25.8568,25.8158,25.8158,791100.0
2013-07-25 10:45:00,31.47,31.51,31.45,31.46,556700.0,25.824,25.8568,25.8076,25.8158,556700.0
2013-07-25 10:50:00,31.46,31.48,31.45,31.47,448500.0,25.8158,25.8322,25.8076,25.824,448500.0
2013-07-25 10:55:00,31.47,31.47,31.38,31.41,1325000.0,25.824,25.824,25.7501,25.7747,1325000.0
2013-07-25 11:00:00,31.41,31.41,31.37,31.38,981500.0,25.7747,25.7747,25.7419,25.7501,981500.0
2013-07-25 11:05:00,31.39,31.39,31.31,31.35,1579600.0,25.7583,25.7583,25.6927,25.7255,1579600.0
2013-07-25 11:10:00,31.35,31.35,31.25,31.31,1093600.0,25.7255,25.7255,25.6434,25.6927,1093600.0
2013-07-25 11:15:00,31.31,31.32,31.26,31.29,805300.0,25.6927,25.7009,25.6516,25.6763,805300.0
2013-07-25 11:20:00,31.28,31.3,31.27,31.29,745800.0,25.6681,25.6845,25.6599,25.6763,745800.0
2013-07-25 11:25:00,31.29,31.32,31.28,31.3,856000.0,25.6763,25.7009,25.6681,25.6845,856000.0
2013-07-25 11:30:00,31.31,31.31,31.28,31.29,436100.0,25.6927,25.6927,25.6681,25.6763,436100.0
2013-07-25 11:35:00,31.29,31.29,31.25,31.28,598600.0,25.6763,25.6763,25.6434,25.6681,598600.0
2013-07-25 11:40:00,31.28,31.35,31.27,31.32,477000.0,25.6681,25.7255,25.6599,25.7009,477000.0
2013-07-25 11:45:00,31.32,31.37,31.31,31.34,1472000.0,25.7009,25.7419,25.6927,25.7173,1472000.0
2013-07-25 11:50:00,31.35,31.37,31.32,31.34,633900.0,25.7255,25.7419,25.7009,25.7173,633900.0
2013-07-25 11:55:00,31.34,31.36,31.33,31.34,286300.0,25.7173,25.7337,25.7091,25.7173,286300.0
2013-07-25 12:00:00,31.35,31.35,31.33,31.35,257800.0,25.7255,25.7255,25.7091,25.7255,257800.0
2013-07-25 12:05:00,31.35,31.35,31.32,31.33,445500.0,25.7255,25.7255,25.7009,25.7091,445500.0
2013-07-25 12:10:00,31.34,31.34,31.28,31.32,603800.0,25.7173,25.7173,25.6681,25.7009,603800.0
2013-07-25 12:15:00,31.33,31.33,31.27,31.3,574800.0,25.7091,25.7091,25.6599,25.6845,574800.0
2013-07-25 12:20:00,31.3,31.33,31.28,31.33,495000.0,25.6845,25.7091,25.6681,25.7091,495000.0
2013-07-25 12:25:00,31.33,31.35,31.32,31.34,351500.0,25.7091,25.7255,25.7009,25.7173,351500.0
2013-07-25 12:30:00,31.35,31.36,31.3,31.33,453700.0,25.7255,25.7337,25.6845,25.7091,453700.0
2013-07-25 12:35:00,31.33,31.35,31.32,31.33,690800.0,25.7091,25.7255,25.7009,25.7091,690800.0
2013-07-25 12:40:00,31.34,31.36,31.32,31.36,685900.0,25.7173,25.7337,25.7009,25.7337,685900.0
2013-07-25 12:45:00,31.36,31.37,31.33,31.35,717200.0,25.7337,25.7419,25.7091,25.7255,717200.0
2013-07-25 12:50:00,31.35,31.35,31.33,31.34,318900.0,25.7255,25.7255,25.7091,25.7173,318900.0
2013-07-25 12:55:00,31.34,31.37,31.33,31.35,458300.0,25.7173,25.7419,25.7091,25.7255,458300.0
2013-07-25 13:00:00,31.35,31.41,31.34,31.41,524600.0,25.7255,25.7747,25.7173,25.7747,524600.0
2013-07-25 13:05:00,31.41,31.42,31.36,31.36,375800.0,25.7747,25.7829,25.7337,25.7337,375800.0
2013-07-25 13:10:00,31.36,31.41,31.36,31.41,251400.0,25.7337,25.7747,25.7337,25.7747,251400.0
2013-07-25 13:15:00,31.41,31.43,31.4,31.42,173800.0,25.7747,25.7911,25.7665,25.7829,173800.0
2013-07-25 13:20:00,31.42,31.42,31.41,31.42,231200.0,25.7829,25.7829,25.7747,25.7829,231200.0
2013-07-25 13:25:00,31.42,31.43,31.4,31.42,323400.0,25.7829,25.7911,25.7665,25.7829,323400.0
2013-07-25 13:30:00,31.42,31.43,31.4,31.41,361000.0,25.7829,25.7911,25.7665,25.7747,361000.0
2013-07-25 13:35:00,31.41,31.41,31.39,31.4,409600.0,25.7747,25.7747,25.7583,25.7665,409600.0
2013-07-25 13:40:00,31.4,31.42,31.39,31.4,641900.0,25.7665,25.7829,25.7583,25.7665,641900.0
2013-07-25 13:45:00,31.4,31.41,31.39,31.4,279400.0,25.7665,25.7747,25.7583,25.7665,279400.0
2013-07-25 13:50:00,31.39,31.43,31.39,31.41,175200.0,25.7583,25.7911,25.7583,25.7747,175200.0
2013-07-25 13:55:00,31.42,31.42,31.39,31.4,1245000.0,25.7829,25.7829,25.7583,25.7665,1245000.0
2013-07-25 14:00:00,31.4,31.41,31.39,31.4,541700.0,25.7665,25.7747,25.7583,25.7665,541700.0
2013-07-25 14:05:00,31.39,31.4,31.37,31.39,458100.0,25.7583,25.7665,25.7419,25.7583,458100.0
2013-07-25 14:10:00,31.39,31.4,31.37,31.38,239200.0,25.7583,25.7665,25.7419,25.7501,239200.0
2013-07-25 14:15:00,31.38,31.39,31.37,31.37,364800.0,25.7501,25.7583,25.7419,25.7419,364800.0
2013-07-25 14:20:00,31.38,31.38,31.32,31.33,700800.0,25.7501,25.7501,25.7009,25.7091,700800.0
2013-07-25 14:25:00,31.33,31.35,31.31,31.35,168200.0,25.7091,25.7255,25.6927,25.7255,168200.0
2013-07-25 14:30:00,31.35,31.36,31.34,31.36,221700.0,25.7255,25.7337,25.7173,25.7337,221700.0
2013-07-25 14:35:00,31.35,31.36,31.35,31.36,139400.0,25.7255,25.7337,25.7255,25.7337,139400.0
2013-07-25 14:40:00,31.36,31.36,31.35,31.36,281500.0,25.7337,25.7337,25.7255,25.7337,281500.0
2013-07-25 14:45:00,31.36,31.36,31.35,31.36,185300.0,25.7337,25.7337,25.7255,25.7337,185300.0
2013-07-25 14:50:00,31.36,31.37,31.33,31.34,497900.0,25.7337,25.7419,25.7091,25.7173,497900.0
2013-07-25 14:55:00,31.34,31.35,31.3,31.31,471000.0,25.7173,25.7255,25.6845,25.6927,471000.0
2013-07-25 15:00:00,31.31,31.32,31.3,31.32,1579300.0,25.6927,25.7009,25.6845,25.7009,1579300.0
2013-07-25 15:05:00,31.32,31.34,31.31,31.34,620500.0,25.7009,25.7173,25.6927,25.7173,620500.0
2013-07-25 15:10:00,31.34,31.36,31.33,31.36,639500.0,25.7173,25.7337,25.7091,25.7337,639500.0
2013-07-25 15:15:00,31.36,31.38,31.32,31.33,687700.0,25.7337,25.7501,25.7009,25.7091,687700.0
2013-07-25 15:20:00,31.33,31.34,31.31,31.33,561100.0,25.7091,25.7173,25.6927,25.7091,561100.0
2013-07-25 15:25:00,31.33,31.34,31.28,31.28,690900.0,25.7091,25.7173,25.6681,25.6681,690900.0
2013-07-25 15:30:00,31.28,31.3,31.27,31.28,1232200.0,25.6681,25.6845,25.6599,25.6681,1232200.0
2013-07-25 15:35:00,31.29,31.31,31.28,31.3,736500.0,25.6763,25.6927,25.6681,25.6845,736500.0
2013-07-25 15:40:00,31.3,31.34,31.29,31.34,607900.0,25.6845,25.7173,25.6763,25.7173,607900.0
2013-07-25 15:45:00,31.34,31.39,31.32,31.38,1829900.0,25.7173,25.7583,25.7009,25.7501,1829900.0
2013-07-25 15:50:00,31.38,31.41,31.36,31.41,2103900.0,25.7501,25.7747,25.7337,25.7747,2103900.0
2013-07-25 15:55:00,31.41,31.42,31.35,31.39,2354400.0,25.7747,25.7829,25.7255,25.7583,2354400.0
2013-07-26 09:30:00,31.25,31.38,31.21,31.34,1156900.0,25.6434,25.7501,25.6106,25.7173,1156900.0
2013-07-26 09:35:00,31.35,31.38,31.3,31.37,549100.0,25.7255,25.7501,25.6845,25.7419,549100.0
2013-07-26 09:40:00,31.37,31.38,31.31,31.37,538500.0,25.7419,25.7501,25.6927,25.7419,538500.0
2013-07-26 09:45:00,31.36,31.4,31.35,31.39,653500.0,25.7337,25.7665,25.7255,25.7583,653500.0
2013-07-26 09:50:00,31.4,31.4,31.35,31.37,252200.0,25.7665,25.7665,25.7255,25.7419,252200.0
2013-07-26 09:55:00,31.38,31.38,31.32,31.35,352000.0,25.7501,25.7501,25.7009,25.7255,352000.0
2013-07-26 10:00:00,31.35,31.38,31.34,31.35,543500.0,25.7255,25.7501,25.7173,25.7255,543500.0
2013-07-26 10:05:00,31.35,31.38,31.35,31.38,260700.0,25.7255,25.7501,25.7255,25.7501,260700.0
2013-07-26 10:10:00,31.38,31.39,31.34,31.37,331500.0,25.7501,25.7583,25.7173,25.7419,331500.0
2013-07-26 10:15:00,31.37,31.42,31.35,31.4,473600.0,25.7419,25.7829,25.7255,25.7665,473600.0
2013-07-26 10:20:00,31.4,31.4,31.35,31.4,396000.0,25.7665,25.7665,25.7255,25.7665,396000.0
2013-07-26 10:25:00,31.4,31.41,31.35,31.38,394300.0,25.7665,25.7747,25.7255,25.7501,394300.0
2013-07-26 10:30:00,31.38,31.39,31.35,31.39,243400.0,25.7501,25.7583,25.7255,25.7583,243400.0
2013-07-26 10:35:00,31.38,31.4,31.37,31.39,480500.0,25.7501,25.7665,25.7419,25.7583,480500.0
2013-07-26 10:40:00,31.38,31.41,31.38,31.41,428200.0,25.7501,25.7747,25.7501,25.7747,428200.0
2013-07-26 10:45:00,31.41,31.42,31.33,31.35,693900.0,25.7747,25.7829,25.7091,25.7255,693900.0
2013-07-26 10:50:00,31.35,31.36,31.3,31.31,441200.0,25.7255,25.7337,25.6845,25.6927,441200.0
2013-07-26 10:55:00,31.31,31.33,31.29,31.32,518000.0,25.6927,25.7091,25.6763,25.7009,518000.0
2013-07-26 11:00:00,31.33,31.33,31.29,31.3,521500.0,25.7091,25.7091,25.6763,25.6845,521500.0
2013-07-26 11:05:00,31.3,31.3,31.29,31.29,485400.0,25.6845,25.6845,25.6763,25.6763,485400.0
2013-07-26 11:10:00,31.29,31.31,31.28,31.3,444100.0,25.6763,25.6927,25.6681,25.6845,444100.0
2013-07-26 11:15:00,31.3,31.36,31.29,31.34,348300.0,25.6845,25.7337,25.6763,25.7173,348300.0
2013-07-26 11:20:00,31.34,31.35,31.32,31.33,425300.0,25.7173,25.7255,25.7009,25.7091,425300.0
2013-07-26 11:25:00,31.33,31.33,31.3,31.31,674200.0,25.7091,25.7091,25.6845,25.6927,674200.0
2013-07-26 11:30:00,31.31,31.34,31.3,31.34,434800.0,25.6927,25.7173,25.6845,25.7173,434800.0
2013-07-26 11:35:00,31.32,31.34,31.31,31.34,401300.0,25.7009,25.7173,25.6927,25.7173,401300.0
2013-07-26 11:40:00,31.34,31.37,31.33,31.36,420100.0,25.7173,25.7419,25.7091,25.7337,420100.0
2013-07-26 11:45:00,31.36,31.41,31.34,31.39,356300.0,25.7337,25.7747,25.7173,25.7583,356300.0
2013-07-26 11:50:00,31.39,31.4,31.36,31.37,199700.0,25.7583,25.7665,25.7337,25.7419,199700.0
2013-07-26 11:55:00,31.37,31.38,31.36,31.37,329100.0,25.7419,25.7501,25.7337,25.7419,329100.0
2013-07-26 12:00:00,31.38,31.38,31.37,31.38,60200.0,25.7501,25.7501,25.7419,25.7501,60200.0
2013-07-26 12:05:00,31.38,31.38,31.37,31.38,206700.0,25.7501,25.7501,25.7419,25.7501,206700.0
2013-07-26 12:10:00,31.38,31.39,31.37,31.39,257100.0,25.7501,25.7583,25.7419,25.7583,257100.0
2013-07-26 12:15:00,31.39,31.4,31.36,31.36,319900.0,25.7583,25.7665,25.7337,25.7337,319900.0
2013-07-26 12:20:00,31.37,31.37,31.35,31.36,128400.0,25.7419,25.7419,25.7255,25.7337,128400.0
2013-07-26 12:25:00,31.35,31.38,31.35,31.37,152000.0,25.7255,25.7501,25.7255,25.7419,152000.0
2013-07-26 12:30:00,31.38,31.39,31.36,31.39,187300.0,25.7501,25.7583,25.7337,25.7583,187300.0
2013-07-26 12:35:00,31.39,31.42,31.39,31.4,308300.0,25.7583,25.7829,25.7583,25.7665,308300.0
2013-07-26 12:40:00,31.41,31.41,31.39,31.41,227700.0,25.7747,25.7747,25.7583,25.7747,227700.0
2013-07-26 12:45:00,31.41,31.42,31.39,31.42,249300.0,25.7747,25.7829,25.7583,25.7829,249300.0
2013-07-26 12:50:00,31.42,31.44,31.4,31.41,331000.0,25.7829,25.7994,25.7665,25.7747,331000.0
2013-07-26 12:55:00,31.41,31.42,31.4,31.4,122600.0,25.7747,25.7829,25.7665,25.7665,122600.0
2013-07-26 13:00:00,31.4,31.41,31.39,31.39,134800.0,25.7665,25.7747,25.7583,25.7583,134800.0
2013-07-26 13:05:00,31.4,31.4,31.39,31.4,101800.0,25.7665,25.7665,25.7583,25.7665,101800.0
2013-07-26 13:10:00,31.4,31.41,31.35,31.36,301000.0,25.7665,25.7747,25.7255,25.7337,301000.0
2013-07-26 13:15:00,31.36,31.4,31.35,31.38,426500.0,25.7337,25.7665,25.7255,25.7501,426500.0
2013-07-26 13:20:00,31.39,31.43,31.36,31.42,189700.0,25.7583,25.7911,25.7337,25.7829,189700.0
2013-07-26 13:25:00,31.43,31.43,31.39,31.41,507600.0,25.7911,25.7911,25.7583,25.7747,507600.0
2013-07-26 13:30:00,31.41,31.42,31.39,31.4,234500.0,25.7747,25.7829,25.7583,25.7665,234500.0
2013-07-26 13:35:00,31.4,31.4,31.37,31.39,362400.0,25.7665,25.7665,25.7419,25.7583,362400.0
2013-07-26 13:40:00,31.38,31.39,31.37,31.37,181500.0,25.7501,25.7583,25.7419,25.7419,181500.0
2013-07-26 13:45:00,31.37,31.39,31.37,31.39,153600.0,25.7419,25.7583,25.7419,25.7583,153600.0
2013-07-26 13:50:00,31.39,31.4,31.38,31.39,222600.0,25.7583,25.7665,25.7501,25.7583,222600.0
2013-07-26 13:55:00,31.39,31.4,31.37,31.39,362100.0,25.7583,25.7665,25.7419,25.7583,362100.0
2013-07-26 14:00:00,31.39,31.4,31.37,31.38,548200.0,25.7583,25.7665,25.7419,25.7501,548200.0
2013-07-26 14:05:00,31.38,31.41,31.37,31.41,569800.0,25.7501,25.7747,25.7419,25.7747,569800.0
2013-07-26 14:10:00,31.4,31.44,31.4,31.41,461100.0,25.7665,25.7994,25.7665,25.7747,461100.0
2013-07-26 14:15:00,31.4,31.41,31.38,31.39,226100.0,25.7665,25.7747,25.7501,25.7583,226100.0
2013-07-26 14:20:00,31.39,31.39,31.36,31.38,261600.0,25.7583,25.7583,25.7337,25.7501,261600.0
2013-07-26 14:25:00,31.38,31.38,31.35,31.36,454300.0,25.7501,25.7501,25.7255,25.7337,454300.0
2013-07-26 14:30:00,31.36,31.38,31.36,31.37,273000.0,25.7337,25.7501,25.7337,25.7419,273000.0
2013-07-26 14:35:00,31.36,31.39,31.35,31.38,472200.0,25.7337,25.7583,25.7255,25.7501,472200.0
2013-07-26 14:40:00,31.39,31.39,31.38,31.39,247700.0,25.7583,25.7583,25.7501,25.7583,247700.0
2013-07-26 14:45:00,31.39,31.43,31.38,31.42,490000.0,25.7583,25.7911,25.7501,25.7829,490000.0
2013-07-26 14:50:00,31.43,31.49,31.42,31.45,779300.0,25.7911,25.8404,25.7829,25.8076,779300.0
2013-07-26 14:55:00,31.45,31.48,31.41,31.48,611400.0,25.8076,25.8322,25.7747,25.8322,611400.0
2013-07-26 15:00:00,31.48,31.5,31.43,31.44,407700.0,25.8322,25.8486,25.7911,25.7994,407700.0
2013-07-26 15:05:00,31.44,31.44,31.41,31.44,404200.0,25.7994,25.7994,25.7747,25.7994,404200.0
2013-07-26 15:10:00,31.44,31.44,31.41,31.42,280300.0,25.7994,25.7994,25.7747,25.7829,280300.0
2013-07-26 15:15:00,31.42,31.44,31.41,31.44,325700.0,25.7829,25.7994,25.7747,25.7994,325700.0
2013-07-26 15:20:00,31.44,31.49,31.43,31.47,586100.0,25.7994,25.8404,25.7911,25.824,586100.0
2013-07-26 15:25:00,31.46,31.5,31.45,31.5,748600.0,25.8158,25.8486,25.8076,25.8486,748600.0
2013-07-26 15:30:00,31.49,31.51,31.49,31.5,642500.0,25.8404,25.8568,25.8404,25.8486,642500.0
2013-07-26 15:35:00,31.49,31.52,31.49,31.52,560000.0,25.8404,25.865,25.8404,25.865,560000.0
2013-07-26 15:40:00,31.52,31.57,31.51,31.55,681900.0,25.865,25.906,25.8568,25.8896,681900.0
2013-07-26 15:45:00,31.54,31.56,31.54,31.55,566000.0,25.8814,25.8978,25.8814,25.8896,566000.0
2013-07-26 15:50:00,31.55,31.6,31.54,31.59,1888300.0,25.8896,25.9306,25.8814,25.9224,1888300.0
2013-07-26 15:55:00,31.59,31.62,31.56,31.62,2308100.0,25.9224,25.9471,25.8978,25.9471,2308100.0
2013-07-29 09:30:00,31.43,31.56,31.43,31.55,1197700.0,25.7911,25.8978,25.7911,25.8896,1197700.0
2013-07-29 09:35:00,31.54,31.59,31.44,31.45,493900.0,25.8814,25.9224,25.7994,25.8076,493900.0
2013-07-29 09:40:00,31.45,31.6,31.44,31.55,508400.0,25.8076,25.9306,25.7994,25.8896,508400.0
2013-07-29 09:45:00,31.55,31.56,31.46,31.48,595400.0,25.8896,25.8978,25.8158,25.8322,595400.0
2013-07-29 09:50:00,31.47,31.52,31.46,31.51,469400.0,25.824,25.865,25.8158,25.8568,469400.0
2013-07-29 09:55:00,31.5,31.59,31.5,31.57,281800.0,25.8486,25.9224,25.8486,25.906,281800.0
2013-07-29 10:00:00,31.56,31.59,31.51,31.51,438100.0,25.8978,25.9224,25.8568,25.8568,438100.0
2013-07-29 10:05:00,31.51,31.56,31.5,31.55,714300.0,25.8568,25.8978,25.8486,25.8896,714300.0
2013-07-29 10:10:00,31.55,31.55,31.51,31.54,545800.0,25.8896,25.8896,25.8568,25.8814,545800.0
2013-07-29 10:15:00,31.53,31.54,31.51,31.53,298800.0,25.8732,25.8814,25.8568,25.8732,298800.0
2013-07-29 10:20:00,31.54,31.54,31.47,31.47,320100.0,25.8814,25.8814,25.824,25.824,320100.0
2013-07-29 10:25:00,31.47,31.51,31.45,31.5,320500.0,25.824,25.8568,25.8076,25.8486,320500.0
2013-07-29 10:30:00,31.49,31.51,31.48,31.5,353100.0,25.8404,25.8568,25.8322,25.8486,353100.0
2013-07-29 10:35:00,31.5,31.53,31.47,31.53,428600.0,25.8486,25.8732,25.824,25.8732,428600.0
2013-07-29 10:40:00,31.52,31.59,31.52,31.59,425500.0,25.865,25.9224,25.865,25.9224,425500.0
2013-07-29 10:45:00,31.59,31.59,31.54,31.54,352000.0,25.9224,25.9224,25.8814,25.8814,352000.0
2013-07-29 10:50:00,31.54,31.55,31.49,31.52,397800.0,25.8814,25.8896,25.8404,25.865,397800.0
2013-07-29 10:55:00,31.53,31.56,31.52,31.56,245300.0,25.8732,25.8978,25.865,25.8978,245300.0
2013-07-29 11:00:00,31.55,31.58,31.53,31.57,533400.0,25.8896,25.9142,25.8732,25.906,533400.0
2013-07-29 11:05:00,31.57,31.57,31.5,31.53,397700.0,25.906,25.906,25.8486,25.8732,397700.0
2013-07-29 11:10:00,31.53,31.53,31.45,31.48,335800.0,25.8732,25.8732,25.8076,25.8322,335800.0
2013-07-29 11:15:00,31.49,31.52,31.45,31.46,488000.0,25.8404,25.865,25.8076,25.8158,488000.0
2013-07-29 11:20:00,31.46,31.5,31.46,31.47,320300.0,25.8158,25.8486,25.8158,25.824,320300.0
2013-07-29 11:25:00,31.47,31.48,31.43,31.43,532900.0,25.824,25.8322,25.7911,25.7911,532900.0
2013-07-29 11:30:00,31.44,31.48,31.41,31.46,314100.0,25.7994,25.8322,25.7747,25.8158,314100.0
2013-07-29 11:35:00,31.46,31.48,31.43,31.44,312100.0,25.8158,25.8322,25.7911,25.7994,312100.0
2013-07-29 11:40:00,31.44,31.46,31.43,31.44,158900.0,25.7994,25.8158,25.7911,25.7994,158900.0
2013-07-29 11:45:00,31.45,31.45,31.42,31.44,206400.0,25.8076,25.8076,25.7829,25.7994,206400.0
2013-07-29 11:50:00,31.45,31.45,31.43,31.45,164200.0,25.8076,25.8076,25.7911,25.8076,164200.0
2013-07-29 11:55:00,31.44,31.46,31.42,31.44,336900.0,25.7994,25.8158,25.7829,25.7994,336900.0
2013-07-29 12:00:00,31.45,31.46,31.43,31.46,157800.0,25.8076,25.8158,25.7911,25.8158,157800.0
2013-07-29 12:05:00,31.45,31.46,31.43,31.43,180500.0,25.8076,25.8158,25.7911,25.7911,180500.0
2013-07-29 12:10:00,31.44,31.44,31.4,31.43,281200.0,25.7994,25.7994,25.7665,25.7911,281200.0
2013-07-29 12:15:00,31.42,31.46,31.42,31.45,139800.0,25.7829,25.8158,25.7829,25.8076,139800.0
2013-07-29 12:20:00,31.46,31.48,31.45,31.48,223700.0,25.8158,25.8322,25.8076,25.8322,223700.0
2013-07-29 12:25:00,31.48,31.5,31.48,31.49,447200.0,25.8322,25.8486,25.8322,25.8404,447200.0
2013-07-29 12:30:00,31.5,31.5,31.49,31.5,228900.0,25.8486,25.8486,25.8404,25.8486,228900.0
2013-07-29 12:35:00,31.5,31.5,31.47,31.47,316600.0,25.8486,25.8486,25.824,25.824,316600.0
2013-07-29 12:40:00,31.47,31.48,31.46,31.47,103800.0,25.824,25.8322,25.8158,25.824,103800.0
2013-07-29 12:45:00,31.47,31.49,31.46,31.47,232200.0,25.824,25.8404,25.8158,25.824,232200.0
2013-07-29 12:50:00,31.48,31.5,31.47,31.5,284200.0,25.8322,25.8486,25.824,25.8486,284200.0
2013-07-29 12:55:00,31.5,31.5,31.49,31.49,182700.0,25.8486,25.8486,25.8404,25.8404,182700.0
2013-07-29 13:00:00,31.5,31.5,31.48,31.5,230900.0,25.8486,25.8486,25.8322,25.8486,230900.0
2013-07-29 13:05:00,31.5,31.51,31.46,31.46,269400.0,25.8486,25.8568,25.8158,25.8158,269400.0
2013-07-29 13:10:00,31.47,31.5,31.46,31.5,121100.0,25.824,25.8486,25.8158,25.8486,121100.0
2013-07-29 13:15:00,31.5,31.52,31.49,31.52,447600.0,25.8486,25.865,25.8404,25.865,447600.0
2013-07-29 13:20:00,31.51,31.52,31.5,31.51,235600.0,25.8568,25.865,25.8486,25.8568,235600.0
2013-07-29 13:25:00,31.51,31.54,31.5,31.52,467700.0,25.8568,25.8814,25.8486,25.865,467700.0
2013-07-29 13:30:00,31.52,31.52,31.49,31.5,246500.0,25.865,25.865,25.8404,25.8486,246500.0
2013-07-29 13:35:00,31.5,31.51,31.48,31.49,323900.0,25.8486,25.8568,25.8322,25.8404,323900.0
2013-07-29 13:40:00,31.49,31.51,31.48,31.49,233100.0,25.8404,25.8568,25.8322,25.8404,233100.0
2013-07-29 13:45:00,31.48,31.54,31.48,31.53,359000.0,25.8322,25.8814,25.8322,25.8732,359000.0
2013-07-29 13:50:00,31.53,31.54,31.51,31.54,293900.0,25.8732,25.8814,25.8568,25.8814,293900.0
2013-07-29 13:55:00,31.53,31.55,31.53,31.54,225800.0,25.8732,25.8896,25.8732,25.8814,225800.0
2013-07-29 14:00:00,31.54,31.59,31.53,31.59,200400.0,25.8814,25.9224,25.8732,25.9224,200400.0
2013-07-29 14:05:00,31.59,31.59,31.56,31.59,169900.0,25.9224,25.9224,25.8978,25.9224,169900.0
2013-07-29 14:10:00,31.59,31.6,31.56,31.58,261500.0,25.9224,25.9306,25.8978,25.9142,261500.0
2013-07-29 14:15:00,31.59,31.59,31.57,31.58,107800.0,25.9224,25.9224,25.906,25.9142,107800.0
2013-07-29 14:20:00,31.58,31.59,31.57,31.57,77300.0,25.9142,25.9224,25.906,25.906,77300.0
2013-07-29 14:25:00,31.57,31.58,31.57,31.57,90800.0,25.906,25.9142,25.906,25.906,90800.0
2013-07-29 14:30:00,31.58,31.58,31.56,31.57,173700.0,25.9142,25.9142,25.8978,25.906,173700.0
2013-07-29 14:35:00,31.57,31.59,31.55,31.55,278200.0,25.906,25.9224,25.8896,25.8896,278200.0
2013-07-29 14:40:00,31.56,31.58,31.55,31.56,173000.0,25.8978,25.9142,25.8896,25.8978,173000.0
2013-07-29 14:45:00,31.56,31.57,31.54,31.55,277900.0,25.8978,25.906,25.8814,25.8896,277900.0
2013-07-29 14:50:00,31.55,31.56,31.54,31.55,268700.0,25.8896,25.8978,25.8814,25.8896,268700.0
2013-07-29 14:55:00,31.55,31.55,31.53,31.54,147000.0,25.8896,25.8896,25.8732,25.8814,147000.0
2013-07-29 15:00:00,31.54,31.54,31.52,31.52,216800.0,25.8814,25.8814,25.865,25.865,216800.0
2013-07-29 15:05:00,31.53,31.55,31.52,31.53,194600.0,25.8732,25.8896,25.865,25.8732,194600.0
2013-07-29 15:10:00,31.54,31.54,31.51,31.52,120000.0,25.8814,25.8814,25.8568,25.865,120000.0
2013-07-29 15:15:00,31.52,31.53,31.49,31.53,240300.0,25.865,25.8732,25.8404,25.8732,240300.0
2013-07-29 15:20:00,31.52,31.55,31.51,31.55,175000.0,25.865,25.8896,25.8568,25.8896,175000.0
2013-07-29 15:25:00,31.54,31.55,31.53,31.55,156500.0,25.8814,25.8896,25.8732,25.8896,156500.0
2013-07-29 15:30:00,31.55,31.55,31.53,31.55,215300.0,25.8896,25.8896,25.8732,25.8896,215300.0
2013-07-29 15:35:00,31.55,31.57,31.54,31.56,337900.0,25.8896,25.906,25.8814,25.8978,337900.0
2013-07-29 15:40:00,31.56,31.56,31.53,31.54,306900.0,25.8978,25.8978,25.8732,25.8814,306900.0
2013-07-29 15:45:00,31.55,31.58,31.53,31.55,539800.0,25.8896,25.9142,25.8732,25.8896,539800.0
2013-07-29 15:50:00,31.55,31.56,31.49,31.49,657700.0,25.8896,25.8978,25.8404,25.8404,657700.0
2013-07-29 15:55:00,31.5,31.56,31.48,31.56,1242600.0,25.8486,25.8978,25.8322,25.8978,1242600.0
2013-07-30 09:30:00,31.78,31.79,31.58,31.64,1329400.0,26.0784,26.0866,25.9142,25.9635,1329400.0
2013-07-30 09:35:00,31.64,31.7,31.61,31.66,550800.0,25.9635,26.0127,25.9389,25.9799,550800.0
2013-07-30 09:40:00,31.65,31.68,31.59,31.64,354100.0,25.9717,25.9963,25.9224,25.9635,354100.0
2013-07-30 09:45:00,31.64,31.74,31.62,31.66,656700.0,25.9635,26.0455,25.9471,25.9799,656700.0
2013-07-30 09:50:00,31.65,31.66,31.62,31.64,463200.0,25.9717,25.9799,25.9471,25.9635,463200.0
2013-07-30 09:55:00,31.64,31.66,31.55,31.56,290900.0,25.9635,25.9799,25.8896,25.8978,290900.0
2013-07-30 10:00:00,31.56,31.72,31.56,31.68,649900.0,25.8978,26.0291,25.8978,25.9963,649900.0
2013-07-30 10:05:00,31.67,31.75,31.67,31.7,643300.0,25.9881,26.0537,25.9881,26.0127,643300.0
2013-07-30 10:10:00,31.7,31.71,31.66,31.69,410700.0,26.0127,26.0209,25.9799,26.0045,410700.0
2013-07-30 10:15:00,31.68,31.75,31.66,31.73,553800.0,25.9963,26.0537,25.9799,26.0373,553800.0
2013-07-30 10:20:00,31.72,31.73,31.69,31.72,329200.0,26.0291,26.0373,26.0045,26.0291,329200.0
2013-07-30 10:25:00,31.73,31.73,31.69,31.71,490400.0,26.0373,26.0373,26.0045,26.0209,490400.0
2013-07-30 10:30:00,31.71,31.73,31.7,31.7,182600.0,26.0209,26.0373,26.0127,26.0127,182600.0
2013-07-30 10:35:00,31.7,31.71,31.66,31.69,598700.0,26.0127,26.0209,25.9799,26.0045,598700.0
2013-07-30 10:40:00,31.69,31.7,31.67,31.7,384500.0,26.0045,26.0127,25.9881,26.0127,384500.0
2013-07-30 10:45:00,31.7,31.72,31.67,31.71,519600.0,26.0127,26.0291,25.9881,26.0209,519600.0
2013-07-30 10:50:00,31.71,31.72,31.67,31.72,774500.0,26.0209,26.0291,25.9881,26.0291,774500.0
2013-07-30 10:55:00,31.71,31.73,31.68,31.72,794300.0,26.0209,26.0373,25.9963,26.0291,794300.0
2013-07-30 11:00:00,31.71,31.75,31.71,31.73,656700.0,26.0209,26.0537,26.0209,26.0373,656700.0
2013-07-30 11:05:00,31.73,31.76,31.72,31.75,638500.0,26.0373,26.0619,26.0291,26.0537,638500.0
2013-07-30 11:10:00,31.75,31.82,31.74,31.81,598000.0,26.0537,26.1112,26.0455,26.103,598000.0
2013-07-30 11:15:00,31.82,31.85,31.78,31.82,870600.0,26.1112,26.1358,26.0784,26.1112,870600.0
2013-07-30 11:20:00,31.82,31.84,31.79,31.83,316100.0,26.1112,26.1276,26.0866,26.1194,316100.0
2013-07-30 11:25:00,31.83,31.87,31.82,31.87,636100.0,26.1194,26.1522,26.1112,26.1522,636100.0
2013-07-30 11:30:00,31.87,31.95,31.86,31.95,864200.0,26.1522,26.2179,26.144,26.2179,864200.0
2013-07-30 11:35:00,31.95,32.05,31.94,32.02,1172100.0,26.2179,26.2999,26.2096,26.2753,1172100.0
2013-07-30 11:40:00,32.02,32.12,32.0,32.1,1572500.0,26.2753,26.3574,26.2589,26.3409,1572500.0
2013-07-30 11:45:00,32.11,32.11,32.04,32.04,818200.0,26.3491,26.3491,26.2917,26.2917,818200.0
2013-07-30 11:50:00,32.05,32.05,31.99,32.01,592400.0,26.2999,26.2999,26.2507,26.2671,592400.0
2013-07-30 11:55:00,32.01,32.04,31.99,32.02,1030400.0,26.2671,26.2917,26.2507,26.2753,1030400.0
2013-07-30 12:00:00,32.02,32.03,31.95,31.96,443500.0,26.2753,26.2835,26.2179,26.2261,443500.0
2013-07-30 12:05:00,31.96,31.98,31.9,31.93,723200.0,26.2261,26.2425,26.1768,26.2014,723200.0
2013-07-30 12:10:00,31.93,31.95,31.84,31.86,459800.0,26.2014,26.2179,26.1276,26.144,459800.0
2013-07-30 12:15:00,31.86,31.88,31.86,31.88,152300.0,26.144,26.1604,26.144,26.1604,152300.0
2013-07-30 12:20:00,31.88,31.92,31.88,31.92,198300.0,26.1604,26.1932,26.1604,26.1932,198300.0
2013-07-30 12:25:00,31.92,31.93,31.9,31.93,481100.0,26.1932,26.2014,26.1768,26.2014,481100.0
2013-07-30 12:30:00,31.93,31.98,31.92,31.98,531500.0,26.2014,26.2425,26.1932,26.2425,531500.0
2013-07-30 12:35:00,31.98,32.0,31.94,31.95,650700.0,26.2425,26.2589,26.2096,26.2179,650700.0
2013-07-30 12:40:00,31.94,31.95,31.92,31.94,397800.0,26.2096,26.2179,26.1932,26.2096,397800.0
2013-07-30 12:45:00,31.94,31.97,31.93,31.93,414400.0,26.2096,26.2343,26.2014,26.2014,414400.0
2013-07-30 12:50:00,31.93,31.94,31.88,31.88,261900.0,26.2014,26.2096,26.1604,26.1604,261900.0
2013-07-30 12:55:00,31.89,31.89,31.83,31.84,368200.0,26.1686,26.1686,26.1194,26.1276,368200.0
2013-07-30 13:00:00,31.85,31.85,31.82,31.84,268100.0,26.1358,26.1358,26.1112,26.1276,268100.0
2013-07-30 13:05:00,31.84,31.9,31.84,31.89,260100.0,26.1276,26.1768,26.1276,26.1686,260100.0
2013-07-30 13:10:00,31.89,31.89,31.86,31.87,179100.0,26.1686,26.1686,26.144,26.1522,179100.0
2013-07-30 13:15:00,31.87,31.88,31.8,31.83,281100.0,26.1522,26.1604,26.0948,26.1194,281100.0
2013-07-30 13:20:00,31.82,31.83,31.8,31.82,183800.0,26.1112,26.1194,26.0948,26.1112,183800.0
2013-07-30 13:25:00,31.82,31.83,31.75,31.75,316700.0,26.1112,26.1194,26.0537,26.0537,316700.0
2013-07-30 13:30:00,31.75,31.76,31.7,31.72,475800.0,26.0537,26.0619,26.0127,26.0291,475800.0
2013-07-30 13:35:00,31.71,31.74,31.69,31.7,341400.0,26.0209,26.0455,26.0045,26.0127,341400.0
2013-07-30 13:40:00,31.69,31.7,31.66,31.69,410600.0,26.0045,26.0127,25.9799,26.0045,410600.0
2013-07-30 13:45:00,31.69,31.72,31.68,31.71,319900.0,26.0045,26.0291,25.9963,26.0209,319900.0
2013-07-30 13:50:00,31.71,31.71,31.68,31.71,280900.0,26.0209,26.0209,25.9963,26.0209,280900.0
2013-07-30 13:55:00,31.71,31.73,31.69,31.72,328900.0,26.0209,26.0373,26.0045,26.0291,328900.0
2013-07-30 14:00:00,31.71,31.73,31.69,31.73,298700.0,26.0209,26.0373,26.0045,26.0373,298700.0
2013-07-30 14:05:00,31.73,31.74,31.71,31.73,419900.0,26.0373,26.0455,26.0209,26.0373,419900.0
2013-07-30 14:10:00,31.74,31.75,31.71,31.71,437000.0,26.0455,26.0537,26.0209,26.0209,437000.0
2013-07-30 14:15:00,31.71,31.72,31.69,31.71,308200.0,26.0209,26.0291,26.0045,26.0209,308200.0
2013-07-30 14:20:00,31.72,31.72,31.7,31.7,306100.0,26.0291,26.0291,26.0127,26.0127,306100.0
2013-07-30 14:25:00,31.7,31.75,31.7,31.75,302100.0,26.0127,26.0537,26.0127,26.0537,302100.0
2013-07-30 14:30:00,31.75,31.76,31.73,31.76,370900.0,26.0537,26.0619,26.0373,26.0619,370900.0
2013-07-30 14:35:00,31.76,31.78,31.75,31.75,506700.0,26.0619,26.0784,26.0537,26.0537,506700.0
2013-07-30 14:40:00,31.75,31.77,31.72,31.73,365400.0,26.0537,26.0701,26.0291,26.0373,365400.0
2013-07-30 14:45:00,31.73,31.73,31.7,31.71,318900.0,26.0373,26.0373,26.0127,26.0209,318900.0
2013-07-30 14:50:00,31.71,31.74,31.7,31.74,264200.0,26.0209,26.0455,26.0127,26.0455,264200.0
2013-07-30 14:55:00,31.74,31.75,31.72,31.74,400100.0,26.0455,26.0537,26.0291,26.0455,400100.0
2013-07-30 15:00:00,31.73,31.76,31.71,31.76,300700.0,26.0373,26.0619,26.0209,26.0619,300700.0
2013-07-30 15:05:00,31.76,31.81,31.75,31.8,564800.0,26.0619,26.103,26.0537,26.0948,564800.0
2013-07-30 15:10:00,31.79,31.81,31.78,31.8,266900.0,26.0866,26.103,26.0784,26.0948,266900.0
2013-07-30 15:15:00,31.8,31.8,31.77,31.79,240100.0,26.0948,26.0948,26.0701,26.0866,240100.0
2013-07-30 15:20:00,31.79,31.85,31.78,31.85,601800.0,26.0866,26.1358,26.0784,26.1358,601800.0
2013-07-30 15:25:00,31.85,31.87,31.84,31.86,479000.0,26.1358,26.1522,26.1276,26.144,479000.0
2013-07-30 15:30:00,31.86,31.89,31.85,31.88,360000.0,26.144,26.1686,26.1358,26.1604,360000.0
2013-07-30 15:35:00,31.88,31.89,31.83,31.84,514600.0,26.1604,26.1686,26.1194,26.1276,514600.0
2013-07-30 15:40:00,31.83,31.9,31.83,31.89,631600.0,26.1194,26.1768,26.1194,26.1686,631600.0
2013-07-30 15:45:00,31.89,31.89,31.85,31.86,902900.0,26.1686,26.1686,26.1358,26.144,902900.0
2013-07-30 15:50:00,31.85,31.87,31.82,31.85,1232700.0,26.1358,26.1522,26.1112,26.1358,1232700.0
2013-07-30 15:55:00,31.84,31.9,31.83,31.87,1914300.0,26.1276,26.1768,26.1194,26.1522,1914300.0
2013-07-31 09:30:00,31.96,32.0,31.85,31.94,1548300.0,26.2261,26.2589,26.1358,26.2096,1548300.0
2013-07-31 09:35:00,31.94,31.99,31.92,31.92,316100.0,26.2096,26.2507,26.1932,26.1932,316100.0
2013-07-31 09:40:00,31.93,31.95,31.85,31.88,413200.0,26.2014,26.2179,26.1358,26.1604,413200.0
2013-07-31 09:45:00,31.89,31.92,31.86,31.91,471200.0,26.1686,26.1932,26.144,26.185,471200.0
2013-07-31 09:50:00,31.92,31.92,31.83,31.87,358500.0,26.1932,26.1932,26.1194,26.1522,358500.0
2013-07-31 09:55:00,31.87,31.87,31.79,31.83,478200.0,26.1522,26.1522,26.0866,26.1194,478200.0
2013-07-31 10:00:00,31.83,31.88,31.8,31.86,617500.0,26.1194,26.1604,26.0948,26.144,617500.0
2013-07-31 10:05:00,31.86,31.9,31.84,31.88,773600.0,26.144,26.1768,26.1276,26.1604,773600.0
2013-07-31 10:10:00,31.87,31.97,31.87,31.96,543100.0,26.1522,26.2343,26.1522,26.2261,543100.0
2013-07-31 10:15:00,31.95,32.02,31.94,31.99,803400.0,26.2179,26.2753,26.2096,26.2507,803400.0
2013-07-31 10:20:00,31.98,31.99,31.94,31.95,361800.0,26.2425,26.2507,26.2096,26.2179,361800.0
2013-07-31 10:25:00,31.95,32.05,31.95,32.04,894300.0,26.2179,26.2999,26.2179,26.2917,894300.0
2013-07-31 10:30:00,32.04,32.04,31.98,32.0,790200.0,26.2917,26.2917,26.2425,26.2589,790200.0
2013-07-31 10:35:00,32.0,32.04,31.99,32.01,1408900.0,26.2589,26.2917,26.2507,26.2671,1408900.0
2013-07-31 10:40:00,32.01,32.02,31.99,31.99,282900.0,26.2671,26.2753,26.2507,26.2507,282900.0
2013-07-31 10:45:00,32.0,32.03,31.99,32.02,314300.0,26.2589,26.2835,26.2507,26.2753,314300.0
2013-07-31 10:50:00,32.02,32.03,31.99,31.99,431900.0,26.2753,26.2835,26.2507,26.2507,431900.0
2013-07-31 10:55:00,32.0,32.01,31.98,31.99,401100.0,26.2589,26.2671,26.2425,26.2507,401100.0
2013-07-31 11:00:00,31.99,32.01,31.98,31.99,483900.0,26.2507,26.2671,26.2425,26.2507,483900.0
2013-07-31 11:05:00,31.99,32.01,31.98,32.0,454200.0,26.2507,26.2671,26.2425,26.2589,454200.0
2013-07-31 11:10:00,32.0,32.02,31.99,32.0,544400.0,26.2589,26.2753,26.2507,26.2589,544400.0
2013-07-31 11:15:00,32.0,32.02,31.99,32.0,461800.0,26.2589,26.2753,26.2507,26.2589,461800.0
2013-07-31 11:20:00,31.99,32.0,31.94,31.96,365800.0,26.2507,26.2589,26.2096,26.2261,365800.0
2013-07-31 11:25:00,31.96,31.97,31.92,31.93,361400.0,26.2261,26.2343,26.1932,26.2014,361400.0
2013-07-31 11:30:00,31.92,31.97,31.92,31.97,335200.0,26.1932,26.2343,26.1932,26.2343,335200.0
2013-07-31 11:35:00,31.97,31.98,31.96,31.97,254700.0,26.2343,26.2425,26.2261,26.2343,254700.0
2013-07-31 11:40:00,31.97,31.97,31.95,31.95,116900.0,26.2343,26.2343,26.2179,26.2179,116900.0
2013-07-31 11:45:00,31.95,32.0,31.95,32.0,253900.0,26.2179,26.2589,26.2179,26.2589,253900.0
2013-07-31 11:50:00,31.99,32.02,31.99,32.02,219200.0,26.2507,26.2753,26.2507,26.2753,219200.0
2013-07-31 11:55:00,32.01,32.03,32.0,32.01,346600.0,26.2671,26.2835,26.2589,26.2671,346600.0
2013-07-31 12:00:00,32.01,32.02,31.99,32.0,275300.0,26.2671,26.2753,26.2507,26.2589,275300.0
2013-07-31 12:05:00,32.0,32.03,31.99,32.0,543100.0,26.2589,26.2835,26.2507,26.2589,543100.0
2013-07-31 12:10:00,32.01,32.02,31.99,31.99,912800.0,26.2671,26.2753,26.2507,26.2507,912800.0
2013-07-31 12:15:00,32.0,32.01,31.99,32.01,405500.0,26.2589,26.2671,26.2507,26.2671,405500.0
2013-07-31 12:20:00,32.01,32.01,31.99,32.0,395400.0,26.2671,26.2671,26.2507,26.2589,395400.0
2013-07-31 12:25:00,31.99,32.0,31.99,32.0,128100.0,26.2507,26.2589,26.2507,26.2589,128100.0
2013-07-31 12:30:00,31.99,32.0,31.98,32.0,151100.0,26.2507,26.2589,26.2425,26.2589,151100.0
2013-07-31 12:35:00,31.99,32.0,31.98,32.0,168900.0,26.2507,26.2589,26.2425,26.2589,168900.0
2013-07-31 12:40:00,32.0,32.01,31.98,32.01,667100.0,26.2589,26.2671,26.2425,26.2671,667100.0
2013-07-31 12:45:00,32.01,32.01,31.99,32.0,684000.0,26.2671,26.2671,26.2507,26.2589,684000.0
2013-07-31 12:50:00,32.0,32.0,31.96,31.96,203700.0,26.2589,26.2589,26.2261,26.2261,203700.0
2013-07-31 12:55:00,31.97,31.97,31.91,31.92,194900.0,26.2343,26.2343,26.185,26.1932,194900.0
2013-07-31 13:00:00,31.91,31.97,31.91,31.95,355400.0,26.185,26.2343,26.185,26.2179,355400.0
2013-07-31 13:05:00,31.95,31.97,31.94,31.96,255500.0,26.2179,26.2343,26.2096,26.2261,255500.0
2013-07-31 13:10:00,31.95,31.96,31.95,31.95,102800.0,26.2179,26.2261,26.2179,26.2179,102800.0
2013-07-31 13:15:00,31.95,31.96,31.94,31.94,255600.0,26.2179,26.2261,26.2096,26.2096,255600.0
2013-07-31 13:20:00,31.94,31.95,31.92,31.93,231900.0,26.2096,26.2179,26.1932,26.2014,231900.0
2013-07-31 13:25:00,31.93,31.94,31.92,31.93,110300.0,26.2014,26.2096,26.1932,26.2014,110300.0
2013-07-31 13:30:00,31.92,31.94,31.92,31.94,170600.0,26.1932,26.2096,26.1932,26.2096,170600.0
2013-07-31 13:35:00,31.94,31.95,31.93,31.95,81500.0,26.2096,26.2179,26.2014,26.2179,81500.0
2013-07-31 13:40:00,31.95,31.96,31.93,31.93,321100.0,26.2179,26.2261,26.2014,26.2014,321100.0
2013-07-31 13:45:00,31.94,31.96,31.93,31.94,206300.0,26.2096,26.2261,26.2014,26.2096,206300.0
2013-07-31 13:50:00,31.93,31.94,31.93,31.93,187900.0,26.2014,26.2096,26.2014,26.2014,187900.0
2013-07-31 13:55:00,31.93,31.94,31.9,31.92,338600.0,26.2014,26.2096,26.1768,26.1932,338600.0
2013-07-31 14:00:00,31.91,31.96,31.88,31.92,977900.0,26.185,26.2261,26.1604,26.1932,977900.0
2013-07-31 14:05:00,31.93,31.95,31.87,31.89,372900.0,26.2014,26.2179,26.1522,26.1686,372900.0
2013-07-31 14:10:00,31.89,31.92,31.86,31.87,462700.0,26.1686,26.1932,26.144,26.1522,462700.0
2013-07-31 14:15:00,31.88,31.88,31.75,31.82,763300.0,26.1604,26.1604,26.0537,26.1112,763300.0
2013-07-31 14:20:00,31.82,31.9,31.81,31.9,717300.0,26.1112,26.1768,26.103,26.1768,717300.0
2013-07-31 14:25:00,31.9,31.91,31.88,31.89,535800.0,26.1768,26.185,26.1604,26.1686,535800.0
2013-07-31 14:30:00,31.89,31.91,31.87,31.9,822100.0,26.1686,26.185,26.1522,26.1768,822100.0
2013-07-31 14:35:00,31.9,31.94,31.89,31.91,715700.0,26.1768,26.2096,26.1686,26.185,715700.0
2013-07-31 14:40:00,31.9,31.93,31.88,31.91,564400.0,26.1768,26.2014,26.1604,26.185,564400.0
2013-07-31 14:45:00,31.91,31.93,31.9,31.92,231900.0,26.185,26.2014,26.1768,26.1932,231900.0
2013-07-31 14:50:00,31.92,31.95,31.91,31.95,313400.0,26.1932,26.2179,26.185,26.2179,313400.0
2013-07-31 14:55:00,31.95,31.96,31.91,31.94,341100.0,26.2179,26.2261,26.185,26.2096,341100.0
2013-07-31 15:00:00,31.94,31.95,31.85,31.86,381600.0,26.2096,26.2179,26.1358,26.144,381600.0
2013-07-31 15:05:00,31.86,31.92,31.86,31.89,311700.0,26.144,26.1932,26.144,26.1686,311700.0
2013-07-31 15:10:00,31.88,31.9,31.85,31.88,274700.0,26.1604,26.1768,26.1358,26.1604,274700.0
2013-07-31 15:15:00,31.87,31.88,31.87,31.88,96800.0,26.1522,26.1604,26.1522,26.1604,96800.0
2013-07-31 15:20:00,31.88,31.9,31.85,31.86,496800.0,26.1604,26.1768,26.1358,26.144,496800.0
2013-07-31 15:25:00,31.87,31.88,31.85,31.88,230600.0,26.1522,26.1604,26.1358,26.1604,230600.0
2013-07-31 15:30:00,31.88,31.88,31.78,31.79,582600.0,26.1604,26.1604,26.0784,26.0866,582600.0
2013-07-31 15:35:00,31.79,31.86,31.78,31.85,338900.0,26.0866,26.144,26.0784,26.1358,338900.0
2013-07-31 15:40:00,31.85,31.85,31.76,31.76,384500.0,26.1358,26.1358,26.0619,26.0619,384500.0
2013-07-31 15:45:00,31.77,31.77,31.73,31.73,1065000.0,26.0701,26.0701,26.0373,26.0373,1065000.0
2013-07-31 15:50:00,31.73,31.78,31.71,31.73,1481200.0,26.0373,26.0784,26.0209,26.0373,1481200.0
2013-07-31 15:55:00,31.74,31.92,31.72,31.83,2746400.0,26.0455,26.1932,26.0291,26.1194,2746400.0
2013-08-01 09:30:00,32.06,32.09,31.98,32.04,2471600.0,26.3081,26.3327,26.2425,26.2917,2471600.0
2013-08-01 09:35:00,32.04,32.05,31.84,31.85,1901800.0,26.2917,26.2999,26.1276,26.1358,1901800.0
2013-08-01 09:40:00,31.85,31.93,31.85,31.91,748400.0,26.1358,26.2014,26.1358,26.185,748400.0
2013-08-01 09:45:00,31.91,31.95,31.89,31.93,692800.0,26.185,26.2179,26.1686,26.2014,692800.0
2013-08-01 09:50:00,31.93,32.0,31.92,31.98,657900.0,26.2014,26.2589,26.1932,26.2425,657900.0
2013-08-01 09:55:00,31.98,32.02,31.91,31.91,1254400.0,26.2425,26.2753,26.185,26.185,1254400.0
2013-08-01 10:00:00,31.91,31.99,31.91,31.98,701200.0,26.185,26.2507,26.185,26.2425,701200.0
2013-08-01 10:05:00,31.97,32.0,31.91,31.99,1028800.0,26.2343,26.2589,26.185,26.2507,1028800.0
2013-08-01 10:10:00,31.99,32.0,31.97,32.0,658000.0,26.2507,26.2589,26.2343,26.2589,658000.0
2013-08-01 10:15:00,32.0,32.01,31.97,32.0,1166000.0,26.2589,26.2671,26.2343,26.2589,1166000.0
2013-08-01 10:20:00,32.0,32.0,31.97,31.97,591400.0,26.2589,26.2589,26.2343,26.2343,591400.0
2013-08-01 10:25:00,31.98,31.98,31.94,31.94,1056600.0,26.2425,26.2425,26.2096,26.2096,1056600.0
2013-08-01 10:30:00,31.95,31.96,31.94,31.96,769000.0,26.2179,26.2261,26.2096,26.2261,769000.0
2013-08-01 10:35:00,31.96,31.96,31.9,31.9,878400.0,26.2261,26.2261,26.1768,26.1768,878400.0
2013-08-01 10:40:00,31.9,31.93,31.9,31.9,356600.0,26.1768,26.2014,26.1768,26.1768,356600.0
2013-08-01 10:45:00,31.9,31.91,31.87,31.87,628000.0,26.1768,26.185,26.1522,26.1522,628000.0
2013-08-01 10:50:00,31.88,31.88,31.8,31.81,1218400.0,26.1604,26.1604,26.0948,26.103,1218400.0
2013-08-01 10:55:00,31.8,31.84,31.75,31.75,1678400.0,26.0948,26.1276,26.0537,26.0537,1678400.0
2013-08-01 11:00:00,31.76,31.76,31.7,31.73,1445200.0,26.0619,26.0619,26.0127,26.0373,1445200.0
2013-08-01 11:05:00,31.74,31.82,31.72,31.82,920600.0,26.0455,26.1112,26.0291,26.1112,920600.0
2013-08-01 11:10:00,31.81,31.84,31.8,31.82,480600.0,26.103,26.1276,26.0948,26.1112,480600.0
2013-08-01 11:15:00,31.81,31.83,31.8,31.82,551800.0,26.103,26.1194,26.0948,26.1112,551800.0
2013-08-01 11:20:00,31.81,31.82,31.8,31.81,413400.0,26.103,26.1112,26.0948,26.103,413400.0
2013-08-01 11:25:00,31.81,31.83,31.78,31.79,854800.0,26.103,26.1194,26.0784,26.0866,854800.0
2013-08-01 11:30:00,31.8,31.81,31.77,31.8,1830000.0,26.0948,26.103,26.0701,26.0948,1830000.0
2013-08-01 11:35:00,31.8,31.82,31.77,31.77,838400.0,26.0948,26.1112,26.0701,26.0701,838400.0
2013-08-01 11:40:00,31.77,31.79,31.74,31.75,656800.0,26.0701,26.0866,26.0455,26.0537,656800.0
2013-08-01 11:45:00,31.75,31.81,31.75,31.77,1039000.0,26.0537,26.103,26.0537,26.0701,1039000.0
2013-08-01 11:50:00,31.76,31.8,31.74,31.77,1039200.0,26.0619,26.0948,26.0455,26.0701,1039200.0
2013-08-01 11:55:00,31.77,31.81,31.77,31.79,844200.0,26.0701,26.103,26.0701,26.0866,844200.0
2013-08-01 12:00:00,31.79,31.8,31.76,31.78,530800.0,26.0866,26.0948,26.0619,26.0784,530800.0
2013-08-01 12:05:00,31.79,31.79,31.76,31.76,262800.0,26.0866,26.0866,26.0619,26.0619,262800.0
2013-08-01 12:10:00,31.77,31.77,31.73,31.73,442600.0,26.0701,26.0701,26.0373,26.0373,442600.0
2013-08-01 12:15:00,31.74,31.74,31.69,31.7,1236600.0,26.0455,26.0455,26.0045,26.0127,1236600.0
2013-08-01 12:20:00,31.7,31.74,31.69,31.71,904400.0,26.0127,26.0455,26.0045,26.0209,904400.0
2013-08-01 12:25:00,31.71,31.75,31.71,31.72,461600.0,26.0209,26.0537,26.0209,26.0291,461600.0
2013-08-01 12:30:00,31.73,31.75,31.7,31.71,431200.0,26.0373,26.0537,26.0127,26.0209,431200.0
2013-08-01 12:35:00,31.71,31.71,31.7,31.7,458200.0,26.0209,26.0209,26.0127,26.0127,458200.0
2013-08-01 12:40:00,31.71,31.71,31.69,31.69,472000.0,26.0209,26.0209,26.0045,26.0045,472000.0
2013-08-01 12:45:00,31.69,31.7,31.68,31.7,415200.0,26.0045,26.0127,25.9963,26.0127,415200.0
2013-08-01 12:50:00,31.7,31.71,31.69,31.71,595600.0,26.0127,26.0209,26.0045,26.0209,595600.0
2013-08-01 12:55:00,31.71,31.71,31.69,31.69,507600.0,26.0209,26.0209,26.0045,26.0045,507600.0
2013-08-01 13:00:00,31.69,31.69,31.6,31.61,1768200.0,26.0045,26.0045,25.9306,25.9389,1768200.0
2013-08-01 13:05:00,31.62,31.7,31.61,31.7,1382000.0,25.9471,26.0127,25.9389,26.0127,1382000.0
2013-08-01 13:10:00,31.7,31.73,31.67,31.7,1081600.0,26.0127,26.0373,25.9881,26.0127,1081600.0
2013-08-01 13:15:00,31.7,31.71,31.67,31.69,504600.0,26.0127,26.0209,25.9881,26.0045,504600.0
2013-08-01 13:20:00,31.68,31.7,31.67,31.69,266800.0,25.9963,26.0127,25.9881,26.0045,266800.0
2013-08-01 13:25:00,31.69,31.69,31.62,31.65,636200.0,26.0045,26.0045,25.9471,25.9717,636200.0
2013-08-01 13:30:00,31.64,31.65,31.61,31.63,620000.0,25.9635,25.9717,25.9389,25.9553,620000.0
2013-08-01 13:35:00,31.62,31.64,31.61,31.62,730400.0,25.9471,25.9635,25.9389,25.9471,730400.0
2013-08-01 13:40:00,31.62,31.65,31.6,31.65,638800.0,25.9471,25.9717,25.9306,25.9717,638800.0
2013-08-01 13:45:00,31.65,31.65,31.6,31.61,595600.0,25.9717,25.9717,25.9306,25.9389,595600.0
2013-08-01 13:50:00,31.62,31.63,31.61,31.63,524600.0,25.9471,25.9553,25.9389,25.9553,524600.0
2013-08-01 13:55:00,31.63,31.67,31.62,31.67,1029400.0,25.9553,25.9881,25.9471,25.9881,1029400.0
2013-08-01 14:00:00,31.66,31.73,31.66,31.69,2120400.0,25.9799,26.0373,25.9799,26.0045,2120400.0
2013-08-01 14:05:00,31.69,31.72,31.69,31.71,444000.0,26.0045,26.0291,26.0045,26.0209,444000.0
2013-08-01 14:10:00,31.72,31.73,31.69,31.69,666600.0,26.0291,26.0373,26.0045,26.0045,666600.0
2013-08-01 14:15:00,31.69,31.7,31.67,31.69,593200.0,26.0045,26.0127,25.9881,26.0045,593200.0
2013-08-01 14:20:00,31.7,31.7,31.68,31.68,722600.0,26.0127,26.0127,25.9963,25.9963,722600.0
2013-08-01 14:25:00,31.68,31.69,31.67,31.67,775200.0,25.9963,26.0045,25.9881,25.9881,775200.0
2013-08-01 14:30:00,31.68,31.69,31.67,31.67,337600.0,25.9963,26.0045,25.9881,25.9881,337600.0
2013-08-01 14:35:00,31.67,31.68,31.65,31.66,325800.0,25.9881,25.9963,25.9717,25.9799,325800.0
2013-08-01 14:40:00,31.66,31.69,31.65,31.69,664400.0,25.9799,26.0045,25.9717,26.0045,664400.0
2013-08-01 14:45:00,31.69,31.7,31.67,31.68,813400.0,26.0045,26.0127,25.9881,25.9963,813400.0
2013-08-01 14:50:00,31.68,31.68,31.67,31.67,365600.0,25.9963,25.9963,25.9881,25.9881,365600.0
2013-08-01 14:55:00,31.67,31.68,31.67,31.68,234000.0,25.9881,25.9963,25.9881,25.9963,234000.0
2013-08-01 15:00:00,31.67,31.7,31.67,31.69,943400.0,25.9881,26.0127,25.9881,26.0045,943400.0
2013-08-01 15:05:00,31.69,31.7,31.65,31.67,841000.0,26.0045,26.0127,25.9717,25.9881,841000.0
2013-08-01 15:10:00,31.66,31.67,31.64,31.64,746400.0,25.9799,25.9881,25.9635,25.9635,746400.0
2013-08-01 15:15:00,31.65,31.67,31.63,31.63,1078400.0,25.9717,25.9881,25.9553,25.9553,1078400.0
2013-08-01 15:20:00,31.64,31.65,31.6,31.63,2229000.0,25.9635,25.9717,25.9306,25.9553,2229000.0
2013-08-01 15:25:00,31.63,31.64,31.6,31.63,1267200.0,25.9553,25.9635,25.9306,25.9553,1267200.0
2013-08-01 15:30:00,31.64,31.67,31.63,31.65,1600400.0,25.9635,25.9881,25.9553,25.9717,1600400.0
2013-08-01 15:35:00,31.64,31.68,31.64,31.68,1077600.0,25.9635,25.9963,25.9635,25.9963,1077600.0
2013-08-01 15:40:00,31.68,31.7,31.67,31.69,1468200.0,25.9963,26.0127,25.9881,26.0045,1468200.0
2013-08-01 15:45:00,31.7,31.74,31.69,31.72,1887000.0,26.0127,26.0455,26.0045,26.0291,1887000.0
2013-08-01 15:50:00,31.73,31.79,31.72,31.74,3371800.0,26.0373,26.0866,26.0291,26.0455,3371800.0
2013-08-01 15:55:00,31.74,31.75,31.65,31.68,5093800.0,26.0455,26.0537,25.9717,25.9963,5093800.0
2013-08-02 09:30:00,31.7,31.72,31.61,31.68,1286400.0,26.0127,26.0291,25.9389,25.9963,1286400.0
2013-08-02 09:35:00,31.69,31.69,31.6,31.63,479500.0,26.0045,26.0045,25.9306,25.9553,479500.0
2013-08-02 09:40:00,31.64,31.71,31.61,31.62,423900.0,25.9635,26.0209,25.9389,25.9471,423900.0
2013-08-02 09:45:00,31.62,31.66,31.57,31.66,529900.0,25.9471,25.9799,25.906,25.9799,529900.0
2013-08-02 09:50:00,31.66,31.67,31.61,31.63,272500.0,25.9799,25.9881,25.9389,25.9553,272500.0
2013-08-02 09:55:00,31.64,31.7,31.63,31.65,389500.0,25.9635,26.0127,25.9553,25.9717,389500.0
2013-08-02 10:00:00,31.65,31.67,31.61,31.66,348800.0,25.9717,25.9881,25.9389,25.9799,348800.0
2013-08-02 10:05:00,31.65,31.66,31.62,31.66,284300.0,25.9717,25.9799,25.9471,25.9799,284300.0
2013-08-02 10:10:00,31.66,31.7,31.64,31.7,703300.0,25.9799,26.0127,25.9635,26.0127,703300.0
2013-08-02 10:15:00,31.7,31.75,31.66,31.75,741400.0,26.0127,26.0537,25.9799,26.0537,741400.0
2013-08-02 10:20:00,31.74,31.75,31.7,31.73,403400.0,26.0455,26.0537,26.0127,26.0373,403400.0
2013-08-02 10:25:00,31.73,31.78,31.7,31.77,386500.0,26.0373,26.0784,26.0127,26.0701,386500.0
2013-08-02 10:30:00,31.78,31.78,31.73,31.74,283100.0,26.0784,26.0784,26.0373,26.0455,283100.0
2013-08-02 10:35:00,31.74,31.75,31.71,31.71,269500.0,26.0455,26.0537,26.0209,26.0209,269500.0
2013-08-02 10:40:00,31.71,31.72,31.68,31.68,249600.0,26.0209,26.0291,25.9963,25.9963,249600.0
2013-08-02 10:45:00,31.68,31.69,31.65,31.68,169000.0,25.9963,26.0045,25.9717,25.9963,169000.0
2013-08-02 10:50:00,31.68,31.69,31.65,31.67,282700.0,25.9963,26.0045,25.9717,25.9881,282700.0
2013-08-02 10:55:00,31.66,31.67,31.62,31.62,226400.0,25.9799,25.9881,25.9471,25.9471,226400.0
2013-08-02 11:00:00,31.63,31.66,31.6,31.63,374400.0,25.9553,25.9799,25.9306,25.9553,374400.0
2013-08-02 11:05:00,31.63,31.65,31.61,31.64,289200.0,25.9553,25.9717,25.9389,25.9635,289200.0
2013-08-02 11:10:00,31.65,31.67,31.64,31.67,142100.0,25.9717,25.9881,25.9635,25.9881,142100.0
2013-08-02 11:15:00,31.67,31.69,31.65,31.69,292600.0,25.9881,26.0045,25.9717,26.0045,292600.0
2013-08-02 11:20:00,31.69,31.71,31.68,31.71,263900.0,26.0045,26.0209,25.9963,26.0209,263900.0
2013-08-02 11:25:00,31.71,31.74,31.68,31.7,611700.0,26.0209,26.0455,25.9963,26.0127,611700.0
2013-08-02 11:30:00,31.69,31.74,31.69,31.74,284800.0,26.0045,26.0455,26.0045,26.0455,284800.0
2013-08-02 11:35:00,31.73,31.75,31.72,31.72,152600.0,26.0373,26.0537,26.0291,26.0291,152600.0
2013-08-02 11:40:00,31.72,31.74,31.71,31.71,276200.0,26.0291,26.0455,26.0209,26.0209,276200.0
2013-08-02 11:45:00,31.71,31.72,31.71,31.71,174400.0,26.0209,26.0291,26.0209,26.0209,174400.0
2013-08-02 11:50:00,31.72,31.73,31.71,31.71,186500.0,26.0291,26.0373,26.0209,26.0209,186500.0
2013-08-02 11:55:00,31.71,31.72,31.7,31.72,440600.0,26.0209,26.0291,26.0127,26.0291,440600.0
2013-08-02 12:00:00,31.72,31.73,31.7,31.71,278500.0,26.0291,26.0373,26.0127,26.0209,278500.0
2013-08-02 12:05:00,31.7,31.71,31.7,31.71,71600.0,26.0127,26.0209,26.0127,26.0209,71600.0
2013-08-02 12:10:00,31.71,31.72,31.7,31.7,164000.0,26.0209,26.0291,26.0127,26.0127,164000.0
2013-08-02 12:15:00,31.71,31.71,31.69,31.7,206300.0,26.0209,26.0209,26.0045,26.0127,206300.0
2013-08-02 12:20:00,31.7,31.71,31.69,31.7,167700.0,26.0127,26.0209,26.0045,26.0127,167700.0
2013-08-02 12:25:00,31.7,31.7,31.67,31.68,194500.0,26.0127,26.0127,25.9881,25.9963,194500.0
2013-08-02 12:30:00,31.68,31.71,31.67,31.71,297000.0,25.9963,26.0209,25.9881,26.0209,297000.0
2013-08-02 12:35:00,31.71,31.71,31.7,31.71,144200.0,26.0209,26.0209,26.0127,26.0209,144200.0
2013-08-02 12:40:00,31.71,31.72,31.7,31.71,265700.0,26.0209,26.0291,26.0127,26.0209,265700.0
2013-08-02 12:45:00,31.71,31.72,31.69,31.71,153300.0,26.0209,26.0291,26.0045,26.0209,153300.0
2013-08-02 12:50:00,31.72,31.72,31.7,31.71,163700.0,26.0291,26.0291,26.0127,26.0209,163700.0
2013-08-02 12:55:00,31.71,31.71,31.68,31.69,183600.0,26.0209,26.0209,25.9963,26.0045,183600.0
2013-08-02 13:00:00,31.7,31.7,31.68,31.68,127600.0,26.0127,26.0127,25.9963,25.9963,127600.0
2013-08-02 13:05:00,31.68,31.71,31.68,31.71,63500.0,25.9963,26.0209,25.9963,26.0209,63500.0
2013-08-02 13:10:00,31.71,31.71,31.7,31.71,190500.0,26.0209,26.0209,26.0127,26.0209,190500.0
2013-08-02 13:15:00,31.71,31.73,31.7,31.71,402200.0,26.0209,26.0373,26.0127,26.0209,402200.0
2013-08-02 13:20:00,31.71,31.74,31.7,31.73,317600.0,26.0209,26.0455,26.0127,26.0373,317600.0
2013-08-02 13:25:00,31.73,31.75,31.72,31.74,126800.0,26.0373,26.0537,26.0291,26.0455,126800.0
2013-08-02 13:30:00,31.74,31.75,31.71,31.72,206100.0,26.0455,26.0537,26.0209,26.0291,206100.0
2013-08-02 13:35:00,31.73,31.75,31.72,31.72,192200.0,26.0373,26.0537,26.0291,26.0291,192200.0
2013-08-02 13:40:00,31.72,31.76,31.7,31.72,358200.0,26.0291,26.0619,26.0127,26.0291,358200.0
2013-08-02 13:45:00,31.73,31.74,31.72,31.73,67800.0,26.0373,26.0455,26.0291,26.0373,67800.0
2013-08-02 13:50:00,31.74,31.74,31.72,31.73,146600.0,26.0455,26.0455,26.0291,26.0373,146600.0
2013-08-02 13:55:00,31.73,31.74,31.72,31.74,114600.0,26.0373,26.0455,26.0291,26.0455,114600.0
2013-08-02 14:00:00,31.74,31.75,31.73,31.75,202600.0,26.0455,26.0537,26.0373,26.0537,202600.0
2013-08-02 14:05:00,31.75,31.79,31.74,31.78,188700.0,26.0537,26.0866,26.0455,26.0784,188700.0
2013-08-02 14:10:00,31.79,31.8,31.78,31.8,173100.0,26.0866,26.0948,26.0784,26.0948,173100.0
2013-08-02 14:15:00,31.8,31.8,31.79,31.8,102000.0,26.0948,26.0948,26.0866,26.0948,102000.0
2013-08-02 14:20:00,31.8,31.8,31.77,31.78,266500.0,26.0948,26.0948,26.0701,26.0784,266500.0
2013-08-02 14:25:00,31.79,31.8,31.78,31.78,168900.0,26.0866,26.0948,26.0784,26.0784,168900.0
2013-08-02 14:30:00,31.78,31.79,31.78,31.79,160600.0,26.0784,26.0866,26.0784,26.0866,160600.0
2013-08-02 14:35:00,31.78,31.79,31.77,31.79,239600.0,26.0784,26.0866,26.0701,26.0866,239600.0
2013-08-02 14:40:00,31.79,31.81,31.78,31.8,111300.0,26.0866,26.103,26.0784,26.0948,111300.0
2013-08-02 14:45:00,31.79,31.8,31.79,31.8,98200.0,26.0866,26.0948,26.0866,26.0948,98200.0
2013-08-02 14:50:00,31.8,31.81,31.79,31.8,205400.0,26.0948,26.103,26.0866,26.0948,205400.0
2013-08-02 14:55:00,31.81,31.85,31.8,31.81,306700.0,26.103,26.1358,26.0948,26.103,306700.0
2013-08-02 15:00:00,31.82,31.85,31.81,31.85,236300.0,26.1112,26.1358,26.103,26.1358,236300.0
2013-08-02 15:05:00,31.85,31.85,31.79,31.81,217500.0,26.1358,26.1358,26.0866,26.103,217500.0
2013-08-02 15:10:00,31.82,31.82,31.79,31.8,250100.0,26.1112,26.1112,26.0866,26.0948,250100.0
2013-08-02 15:15:00,31.8,31.82,31.79,31.82,166300.0,26.0948,26.1112,26.0866,26.1112,166300.0
2013-08-02 15:20:00,31.82,31.82,31.8,31.81,149900.0,26.1112,26.1112,26.0948,26.103,149900.0
2013-08-02 15:25:00,31.8,31.81,31.78,31.79,361700.0,26.0948,26.103,26.0784,26.0866,361700.0
2013-08-02 15:30:00,31.79,31.8,31.78,31.8,160000.0,26.0866,26.0948,26.0784,26.0948,160000.0
2013-08-02 15:35:00,31.8,31.8,31.77,31.77,295700.0,26.0948,26.0948,26.0701,26.0701,295700.0
2013-08-02 15:40:00,31.78,31.78,31.75,31.76,526400.0,26.0784,26.0784,26.0537,26.0619,526400.0
2013-08-02 15:45:00,31.76,31.81,31.75,31.79,579500.0,26.0619,26.103,26.0537,26.0866,579500.0
2013-08-02 15:50:00,31.79,31.87,31.79,31.85,1849800.0,26.0866,26.1522,26.0866,26.1358,1849800.0
2013-08-02 15:55:00,31.85,31.9,31.81,31.89,2442200.0,26.1358,26.1768,26.103,26.1686,2442200.0
2013-08-05 09:30:00,31.9,31.91,31.78,31.86,759800.0,26.1768,26.185,26.0784,26.144,759800.0
2013-08-05 09:35:00,31.86,31.88,31.83,31.83,351300.0,26.144,26.1604,26.1194,26.1194,351300.0
2013-08-05 09:40:00,31.83,31.87,31.8,31.85,293000.0,26.1194,26.1522,26.0948,26.1358,293000.0
2013-08-05 09:45:00,31.85,31.88,31.84,31.84,293900.0,26.1358,26.1604,26.1276,26.1276,293900.0
2013-08-05 09:50:00,31.85,31.85,31.8,31.8,296800.0,26.1358,26.1358,26.0948,26.0948,296800.0
2013-08-05 09:55:00,31.81,31.88,31.81,31.86,257400.0,26.103,26.1604,26.103,26.144,257400.0
2013-08-05 10:00:00,31.85,31.89,31.83,31.86,378600.0,26.1358,26.1686,26.1194,26.144,378600.0
2013-08-05 10:05:00,31.86,31.9,31.85,31.88,268000.0,26.144,26.1768,26.1358,26.1604,268000.0
2013-08-05 10:10:00,31.88,31.9,31.85,31.88,307300.0,26.1604,26.1768,26.1358,26.1604,307300.0
2013-08-05 10:15:00,31.88,31.89,31.84,31.85,387300.0,26.1604,26.1686,26.1276,26.1358,387300.0
2013-08-05 10:20:00,31.84,31.89,31.84,31.87,337600.0,26.1276,26.1686,26.1276,26.1522,337600.0
2013-08-05 10:25:00,31.87,31.94,31.86,31.93,468200.0,26.1522,26.2096,26.144,26.2014,468200.0
2013-08-05 10:30:00,31.93,32.0,31.92,31.98,594200.0,26.2014,26.2589,26.1932,26.2425,594200.0
2013-08-05 10:35:00,31.98,32.0,31.93,31.98,816300.0,26.2425,26.2589,26.2014,26.2425,816300.0
2013-08-05 10:40:00,31.98,32.0,31.96,31.99,278700.0,26.2425,26.2589,26.2261,26.2507,278700.0
2013-08-05 10:45:00,31.99,32.0,31.97,31.98,358000.0,26.2507,26.2589,26.2343,26.2425,358000.0
2013-08-05 10:50:00,31.98,31.98,31.94,31.94,267500.0,26.2425,26.2425,26.2096,26.2096,267500.0
2013-08-05 10:55:00,31.95,31.95,31.88,31.88,340000.0,26.2179,26.2179,26.1604,26.1604,340000.0
2013-08-05 11:00:00,31.89,31.9,31.88,31.9,192600.0,26.1686,26.1768,26.1604,26.1768,192600.0
2013-08-05 11:05:00,31.9,31.91,31.85,31.86,385000.0,26.1768,26.185,26.1358,26.144,385000.0
2013-08-05 11:10:00,31.87,31.88,31.85,31.85,198500.0,26.1522,26.1604,26.1358,26.1358,198500.0
2013-08-05 11:15:00,31.85,31.87,31.85,31.86,153400.0,26.1358,26.1522,26.1358,26.144,153400.0
2013-08-05 11:20:00,31.85,31.88,31.84,31.84,418300.0,26.1358,26.1604,26.1276,26.1276,418300.0
2013-08-05 11:25:00,31.84,31.86,31.83,31.84,206200.0,26.1276,26.144,26.1194,26.1276,206200.0
2013-08-05 11:30:00,31.85,31.85,31.75,31.77,367200.0,26.1358,26.1358,26.0537,26.0701,367200.0
2013-08-05 11:35:00,31.77,31.79,31.71,31.72,278800.0,26.0701,26.0866,26.0209,26.0291,278800.0
2013-08-05 11:40:00,31.72,31.74,31.72,31.73,113900.0,26.0291,26.0455,26.0291,26.0373,113900.0
2013-08-05 11:45:00,31.73,31.74,31.69,31.7,298600.0,26.0373,26.0455,26.0045,26.0127,298600.0
2013-08-05 11:50:00,31.7,31.73,31.69,31.72,163300.0,26.0127,26.0373,26.0045,26.0291,163300.0
2013-08-05 11:55:00,31.72,31.73,31.7,31.71,131600.0,26.0291,26.0373,26.0127,26.0209,131600.0
2013-08-05 12:00:00,31.71,31.72,31.69,31.72,158700.0,26.0209,26.0291,26.0045,26.0291,158700.0
2013-08-05 12:05:00,31.72,31.72,31.69,31.71,167800.0,26.0291,26.0291,26.0045,26.0209,167800.0
2013-08-05 12:10:00,31.71,31.74,31.7,31.74,124100.0,26.0209,26.0455,26.0127,26.0455,124100.0
2013-08-05 12:15:00,31.74,31.75,31.72,31.73,154200.0,26.0455,26.0537,26.0291,26.0373,154200.0
2013-08-05 12:20:00,31.74,31.76,31.73,31.74,208100.0,26.0455,26.0619,26.0373,26.0455,208100.0
2013-08-05 12:25:00,31.74,31.75,31.71,31.73,168400.0,26.0455,26.0537,26.0209,26.0373,168400.0
2013-08-05 12:30:00,31.73,31.73,31.72,31.72,109400.0,26.0373,26.0373,26.0291,26.0291,109400.0
2013-08-05 12:35:00,31.72,31.73,31.7,31.71,265300.0,26.0291,26.0373,26.0127,26.0209,265300.0
2013-08-05 12:40:00,31.7,31.74,31.7,31.73,204400.0,26.0127,26.0455,26.0127,26.0373,204400.0
2013-08-05 12:45:00,31.73,31.73,31.71,31.73,188200.0,26.0373,26.0373,26.0209,26.0373,188200.0
2013-08-05 12:50:00,31.73,31.73,31.71,31.72,176900.0,26.0373,26.0373,26.0209,26.0291,176900.0
2013-08-05 12:55:00,31.71,31.73,31.71,31.72,181900.0,26.0209,26.0373,26.0209,26.0291,181900.0
2013-08-05 13:00:00,31.72,31.73,31.7,31.71,332300.0,26.0291,26.0373,26.0127,26.0209,332300.0
2013-08-05 13:05:00,31.7,31.72,31.69,31.69,228600.0,26.0127,26.0291,26.0045,26.0045,228600.0
2013-08-05 13:10:00,31.7,31.72,31.69,31.71,159600.0,26.0127,26.0291,26.0045,26.0209,159600.0
2013-08-05 13:15:00,31.72,31.76,31.71,31.75,175400.0,26.0291,26.0619,26.0209,26.0537,175400.0
2013-08-05 13:20:00,31.75,31.78,31.74,31.78,180700.0,26.0537,26.0784,26.0455,26.0784,180700.0
2013-08-05 13:25:00,31.78,31.82,31.77,31.8,278400.0,26.0784,26.1112,26.0701,26.0948,278400.0
2013-08-05 13:30:00,31.8,31.81,31.8,31.81,81400.0,26.0948,26.103,26.0948,26.103,81400.0
2013-08-05 13:35:00,31.81,31.81,31.77,31.77,216600.0,26.103,26.103,26.0701,26.0701,216600.0
2013-08-05 13:40:00,31.78,31.79,31.77,31.77,93800.0,26.0784,26.0866,26.0701,26.0701,93800.0
2013-08-05 13:45:00,31.77,31.78,31.76,31.76,174000.0,26.0701,26.0784,26.0619,26.0619,174000.0
2013-08-05 13:50:00,31.77,31.78,31.76,31.77,154000.0,26.0701,26.0784,26.0619,26.0701,154000.0
2013-08-05 13:55:00,31.77,31.78,31.74,31.74,304400.0,26.0701,26.0784,26.0455,26.0455,304400.0
2013-08-05 14:00:00,31.75,31.78,31.73,31.76,159300.0,26.0537,26.0784,26.0373,26.0619,159300.0
2013-08-05 14:05:00,31.76,31.78,31.75,31.76,125000.0,26.0619,26.0784,26.0537,26.0619,125000.0
2013-08-05 14:10:00,31.76,31.76,31.75,31.76,111500.0,26.0619,26.0619,26.0537,26.0619,111500.0
2013-08-05 14:15:00,31.75,31.76,31.74,31.74,119800.0,26.0537,26.0619,26.0455,26.0455,119800.0
2013-08-05 14:20:00,31.75,31.76,31.72,31.72,294700.0,26.0537,26.0619,26.0291,26.0291,294700.0
2013-08-05 14:25:00,31.72,31.75,31.71,31.72,632800.0,26.0291,26.0537,26.0209,26.0291,632800.0
2013-08-05 14:30:00,31.73,31.76,31.71,31.73,511800.0,26.0373,26.0619,26.0209,26.0373,511800.0
2013-08-05 14:35:00,31.73,31.73,31.71,31.73,340700.0,26.0373,26.0373,26.0209,26.0373,340700.0
2013-08-05 14:40:00,31.73,31.74,31.71,31.71,166500.0,26.0373,26.0455,26.0209,26.0209,166500.0
2013-08-05 14:45:00,31.71,31.73,31.7,31.71,781300.0,26.0209,26.0373,26.0127,26.0209,781300.0
2013-08-05 14:50:00,31.71,31.73,31.7,31.7,392900.0,26.0209,26.0373,26.0127,26.0127,392900.0
2013-08-05 14:55:00,31.7,31.71,31.69,31.71,173500.0,26.0127,26.0209,26.0045,26.0209,173500.0
2013-08-05 15:00:00,31.71,31.73,31.7,31.71,221600.0,26.0209,26.0373,26.0127,26.0209,221600.0
2013-08-05 15:05:00,31.7,31.71,31.69,31.7,151900.0,26.0127,26.0209,26.0045,26.0127,151900.0
2013-08-05 15:10:00,31.7,31.7,31.64,31.69,538500.0,26.0127,26.0127,25.9635,26.0045,538500.0
2013-08-05 15:15:00,31.69,31.7,31.68,31.7,453900.0,26.0045,26.0127,25.9963,26.0127,453900.0
2013-08-05 15:20:00,31.69,31.7,31.67,31.7,357700.0,26.0045,26.0127,25.9881,26.0127,357700.0
2013-08-05 15:25:00,31.7,31.7,31.66,31.67,611400.0,26.0127,26.0127,25.9799,25.9881,611400.0
2013-08-05 15:30:00,31.69,31.7,31.67,31.68,674100.0,26.0045,26.0127,25.9881,25.9963,674100.0
2013-08-05 15:35:00,31.69,31.71,31.67,31.68,535200.0,26.0045,26.0209,25.9881,25.9963,535200.0
2013-08-05 15:40:00,31.68,31.71,31.67,31.7,263700.0,25.9963,26.0209,25.9881,26.0127,263700.0
2013-08-05 15:45:00,31.7,31.7,31.66,31.67,686600.0,26.0127,26.0127,25.9799,25.9881,686600.0
2013-08-05 15:50:00,31.67,31.69,31.66,31.68,877700.0,25.9881,26.0045,25.9799,25.9963,877700.0
2013-08-05 15:55:00,31.68,31.69,31.65,31.69,1699700.0,25.9963,26.0045,25.9717,26.0045,1699700.0
2013-08-06 09:30:00,31.6,31.65,31.55,31.65,1071000.0,25.9306,25.9717,25.8896,25.9717,1071000.0
2013-08-06 09:35:00,31.65,31.67,31.56,31.57,414700.0,25.9717,25.9881,25.8978,25.906,414700.0
2013-08-06 09:40:00,31.56,31.57,31.5,31.53,711900.0,25.8978,25.906,25.8486,25.8732,711900.0
2013-08-06 09:45:00,31.52,31.55,31.5,31.51,432600.0,25.865,25.8896,25.8486,25.8568,432600.0
2013-08-06 09:50:00,31.5,31.55,31.47,31.53,1009800.0,25.8486,25.8896,25.824,25.8732,1009800.0
2013-08-06 09:55:00,31.54,31.56,31.52,31.54,403000.0,25.8814,25.8978,25.865,25.8814,403000.0
2013-08-06 10:00:00,31.53,31.54,31.51,31.51,348100.0,25.8732,25.8814,25.8568,25.8568,348100.0
2013-08-06 10:05:00,31.52,31.55,31.51,31.54,315600.0,25.865,25.8896,25.8568,25.8814,315600.0
2013-08-06 10:10:00,31.54,31.54,31.49,31.5,1047800.0,25.8814,25.8814,25.8404,25.8486,1047800.0
2013-08-06 10:15:00,31.51,31.52,31.47,31.47,953500.0,25.8568,25.865,25.824,25.824,953500.0
2013-08-06 10:20:00,31.47,31.48,31.45,31.46,411600.0,25.824,25.8322,25.8076,25.8158,411600.0
2013-08-06 10:25:00,31.46,31.49,31.45,31.48,460900.0,25.8158,25.8404,25.8076,25.8322,460900.0
2013-08-06 10:30:00,31.49,31.49,31.42,31.42,838000.0,25.8404,25.8404,25.7829,25.7829,838000.0
2013-08-06 10:35:00,31.42,31.48,31.42,31.46,562300.0,25.7829,25.8322,25.7829,25.8158,562300.0
2013-08-06 10:40:00,31.46,31.48,31.45,31.47,510200.0,25.8158,25.8322,25.8076,25.824,510200.0
2013-08-06 10:45:00,31.47,31.5,31.46,31.48,511800.0,25.824,25.8486,25.8158,25.8322,511800.0
2013-08-06 10:50:00,31.48,31.5,31.46,31.47,237800.0,25.8322,25.8486,25.8158,25.824,237800.0
2013-08-06 10:55:00,31.48,31.48,31.44,31.46,284600.0,25.8322,25.8322,25.7994,25.8158,284600.0
2013-08-06 11:00:00,31.46,31.49,31.44,31.48,413900.0,25.8158,25.8404,25.7994,25.8322,413900.0
2013-08-06 11:05:00,31.48,31.49,31.45,31.46,246000.0,25.8322,25.8404,25.8076,25.8158,246000.0
2013-08-06 11:10:00,31.46,31.49,31.45,31.48,293300.0,25.8158,25.8404,25.8076,25.8322,293300.0
2013-08-06 11:15:00,31.49,31.49,31.46,31.48,257700.0,25.8404,25.8404,25.8158,25.8322,257700.0
2013-08-06 11:20:00,31.47,31.48,31.44,31.45,285300.0,25.824,25.8322,25.7994,25.8076,285300.0
2013-08-06 11:25:00,31.45,31.49,31.44,31.46,440700.0,25.8076,25.8404,25.7994,25.8158,440700.0
2013-08-06 11:30:00,31.47,31.5,31.46,31.5,423400.0,25.824,25.8486,25.8158,25.8486,423400.0
2013-08-06 11:35:00,31.5,31.5,31.48,31.5,416100.0,25.8486,25.8486,25.8322,25.8486,416100.0
2013-08-06 11:40:00,31.5,31.51,31.49,31.5,282600.0,25.8486,25.8568,25.8404,25.8486,282600.0
2013-08-06 11:45:00,31.5,31.53,31.49,31.5,804000.0,25.8486,25.8732,25.8404,25.8486,804000.0
2013-08-06 11:50:00,31.51,31.52,31.5,31.51,239900.0,25.8568,25.865,25.8486,25.8568,239900.0
2013-08-06 11:55:00,31.52,31.53,31.51,31.52,259900.0,25.865,25.8732,25.8568,25.865,259900.0
2013-08-06 12:00:00,31.52,31.54,31.51,31.51,336200.0,25.865,25.8814,25.8568,25.8568,336200.0
2013-08-06 12:05:00,31.51,31.52,31.49,31.5,463600.0,25.8568,25.865,25.8404,25.8486,463600.0
2013-08-06 12:10:00,31.5,31.51,31.48,31.48,452000.0,25.8486,25.8568,25.8322,25.8322,452000.0
2013-08-06 12:15:00,31.49,31.49,31.46,31.47,129500.0,25.8404,25.8404,25.8158,25.824,129500.0
2013-08-06 12:20:00,31.47,31.49,31.47,31.49,155700.0,25.824,25.8404,25.824,25.8404,155700.0
2013-08-06 12:25:00,31.49,31.49,31.47,31.47,285500.0,25.8404,25.8404,25.824,25.824,285500.0
2013-08-06 12:30:00,31.47,31.48,31.46,31.46,258900.0,25.824,25.8322,25.8158,25.8158,258900.0
2013-08-06 12:35:00,31.46,31.5,31.46,31.5,366500.0,25.8158,25.8486,25.8158,25.8486,366500.0
2013-08-06 12:40:00,31.5,31.51,31.49,31.5,330700.0,25.8486,25.8568,25.8404,25.8486,330700.0
2013-08-06 12:45:00,31.5,31.5,31.46,31.48,273800.0,25.8486,25.8486,25.8158,25.8322,273800.0
2013-08-06 12:50:00,31.48,31.49,31.47,31.49,102000.0,25.8322,25.8404,25.824,25.8404,102000.0
2013-08-06 12:55:00,31.49,31.51,31.48,31.5,210700.0,25.8404,25.8568,25.8322,25.8486,210700.0
2013-08-06 13:00:00,31.5,31.51,31.48,31.5,229000.0,25.8486,25.8568,25.8322,25.8486,229000.0
2013-08-06 13:05:00,31.49,31.51,31.48,31.48,271100.0,25.8404,25.8568,25.8322,25.8322,271100.0
2013-08-06 13:10:00,31.48,31.49,31.47,31.48,299100.0,25.8322,25.8404,25.824,25.8322,299100.0
2013-08-06 13:15:00,31.48,31.48,31.47,31.47,271200.0,25.8322,25.8322,25.824,25.824,271200.0
2013-08-06 13:20:00,31.48,31.48,31.47,31.48,186200.0,25.8322,25.8322,25.824,25.8322,186200.0
2013-08-06 13:25:00,31.48,31.48,31.47,31.47,164300.0,25.8322,25.8322,25.824,25.824,164300.0
2013-08-06 13:30:00,31.48,31.48,31.45,31.45,197000.0,25.8322,25.8322,25.8076,25.8076,197000.0
2013-08-06 13:35:00,31.45,31.46,31.41,31.41,365400.0,25.8076,25.8158,25.7747,25.7747,365400.0
2013-08-06 13:40:00,31.41,31.46,31.41,31.45,141600.0,25.7747,25.8158,25.7747,25.8076,141600.0
2013-08-06 13:45:00,31.46,31.46,31.43,31.44,138400.0,25.8158,25.8158,25.7911,25.7994,138400.0
2013-08-06 13:50:00,31.43,31.44,31.39,31.43,435900.0,25.7911,25.7994,25.7583,25.7911,435900.0
2013-08-06 13:55:00,31.42,31.43,31.4,31.4,182600.0,25.7829,25.7911,25.7665,25.7665,182600.0
2013-08-06 14:00:00,31.4,31.42,31.38,31.41,403600.0,25.7665,25.7829,25.7501,25.7747,403600.0
2013-08-06 14:05:00,31.4,31.42,31.4,31.42,132800.0,25.7665,25.7829,25.7665,25.7829,132800.0
2013-08-06 14:10:00,31.42,31.44,31.41,31.43,147500.0,25.7829,25.7994,25.7747,25.7911,147500.0
2013-08-06 14:15:00,31.44,31.44,31.4,31.4,421600.0,25.7994,25.7994,25.7665,25.7665,421600.0
2013-08-06 14:20:00,31.41,31.44,31.4,31.44,294500.0,25.7747,25.7994,25.7665,25.7994,294500.0
2013-08-06 14:25:00,31.44,31.44,31.43,31.44,237100.0,25.7994,25.7994,25.7911,25.7994,237100.0
2013-08-06 14:30:00,31.43,31.44,31.43,31.43,124500.0,25.7911,25.7994,25.7911,25.7911,124500.0
2013-08-06 14:35:00,31.44,31.44,31.43,31.44,123100.0,25.7994,25.7994,25.7911,25.7994,123100.0
2013-08-06 14:40:00,31.43,31.44,31.43,31.44,131100.0,25.7911,25.7994,25.7911,25.7994,131100.0
2013-08-06 14:45:00,31.44,31.44,31.41,31.41,631000.0,25.7994,25.7994,25.7747,25.7747,631000.0
2013-08-06 14:50:00,31.41,31.43,31.41,31.43,166200.0,25.7747,25.7911,25.7747,25.7911,166200.0
2013-08-06 14:55:00,31.43,31.45,31.42,31.44,447700.0,25.7911,25.8076,25.7829,25.7994,447700.0
2013-08-06 15:00:00,31.44,31.49,31.43,31.48,376400.0,25.7994,25.8404,25.7911,25.8322,376400.0
2013-08-06 15:05:00,31.47,31.5,31.47,31.49,1315800.0,25.824,25.8486,25.824,25.8404,1315800.0
2013-08-06 15:10:00,31.48,31.51,31.47,31.48,516000.0,25.8322,25.8568,25.824,25.8322,516000.0
2013-08-06 15:15:00,31.48,31.51,31.48,31.5,256400.0,25.8322,25.8568,25.8322,25.8486,256400.0
2013-08-06 15:20:00,31.5,31.51,31.49,31.51,443200.0,25.8486,25.8568,25.8404,25.8568,443200.0
2013-08-06 15:25:00,31.51,31.56,31.5,31.55,572200.0,25.8568,25.8978,25.8486,25.8896,572200.0
2013-08-06 15:30:00,31.55,31.55,31.53,31.53,477000.0,25.8896,25.8896,25.8732,25.8732,477000.0
2013-08-06 15:35:00,31.54,31.58,31.53,31.56,781900.0,25.8814,25.9142,25.8732,25.8978,781900.0
2013-08-06 15:40:00,31.57,31.61,31.56,31.61,968200.0,25.906,25.9389,25.8978,25.9389,968200.0
2013-08-06 15:45:00,31.61,31.61,31.58,31.59,647100.0,25.9389,25.9389,25.9142,25.9224,647100.0
2013-08-06 15:50:00,31.59,31.59,31.56,31.57,1094800.0,25.9224,25.9224,25.8978,25.906,1094800.0
2013-08-06 15:55:00,31.56,31.58,31.54,31.58,1719400.0,25.8978,25.9142,25.8814,25.9142,1719400.0
2013-08-07 09:30:00,31.54,31.56,31.51,31.54,616300.0,25.8814,25.8978,25.8568,25.8814,616300.0
2013-08-07 09:35:00,31.55,31.56,31.5,31.51,353900.0,25.8896,25.8978,25.8486,25.8568,353900.0
2013-08-07 09:40:00,31.51,31.56,31.51,31.54,371700.0,25.8568,25.8978,25.8568,25.8814,371700.0
2013-08-07 09:45:00,31.54,31.56,31.52,31.53,295400.0,25.8814,25.8978,25.865,25.8732,295400.0
2013-08-07 09:50:00,31.53,31.53,31.5,31.52,293100.0,25.8732,25.8732,25.8486,25.865,293100.0
2013-08-07 09:55:00,31.52,31.52,31.43,31.47,388600.0,25.865,25.865,25.7911,25.824,388600.0
2013-08-07 10:00:00,31.46,31.48,31.42,31.48,515900.0,25.8158,25.8322,25.7829,25.8322,515900.0
2013-08-07 10:05:00,31.47,31.49,31.44,31.46,339900.0,25.824,25.8404,25.7994,25.8158,339900.0
2013-08-07 10:10:00,31.46,31.47,31.38,31.4,496200.0,25.8158,25.824,25.7501,25.7665,496200.0
2013-08-07 10:15:00,31.39,31.41,31.34,31.34,677900.0,25.7583,25.7747,25.7173,25.7173,677900.0
2013-08-07 10:20:00,31.34,31.36,31.3,31.32,623400.0,25.7173,25.7337,25.6845,25.7009,623400.0
2013-08-07 10:25:00,31.33,31.33,31.25,31.29,493000.0,25.7091,25.7091,25.6434,25.6763,493000.0
2013-08-07 10:30:00,31.29,31.32,31.26,31.3,331500.0,25.6763,25.7009,25.6516,25.6845,331500.0
2013-08-07 10:35:00,31.3,31.31,31.26,31.28,295400.0,25.6845,25.6927,25.6516,25.6681,295400.0
2013-08-07 10:40:00,31.28,31.34,31.26,31.33,461800.0,25.6681,25.7173,25.6516,25.7091,461800.0
2013-08-07 10:45:00,31.34,31.38,31.32,31.38,325500.0,25.7173,25.7501,25.7009,25.7501,325500.0
2013-08-07 10:50:00,31.38,31.39,31.37,31.38,406100.0,25.7501,25.7583,25.7419,25.7501,406100.0
2013-08-07 10:55:00,31.38,31.41,31.38,31.39,266300.0,25.7501,25.7747,25.7501,25.7583,266300.0
2013-08-07 11:00:00,31.4,31.44,31.39,31.4,366800.0,25.7665,25.7994,25.7583,25.7665,366800.0
2013-08-07 11:05:00,31.4,31.4,31.36,31.39,376600.0,25.7665,25.7665,25.7337,25.7583,376600.0
2013-08-07 11:10:00,31.38,31.4,31.38,31.38,192600.0,25.7501,25.7665,25.7501,25.7501,192600.0
2013-08-07 11:15:00,31.39,31.4,31.34,31.34,179000.0,25.7583,25.7665,25.7173,25.7173,179000.0
2013-08-07 11:20:00,31.35,31.35,31.33,31.34,222000.0,25.7255,25.7255,25.7091,25.7173,222000.0
2013-08-07 11:25:00,31.34,31.35,31.3,31.31,205600.0,25.7173,25.7255,25.6845,25.6927,205600.0
2013-08-07 11:30:00,31.32,31.32,31.29,31.3,224600.0,25.7009,25.7009,25.6763,25.6845,224600.0
2013-08-07 11:35:00,31.3,31.31,31.26,31.27,283500.0,25.6845,25.6927,25.6516,25.6599,283500.0
2013-08-07 11:40:00,31.27,31.3,31.25,31.28,456500.0,25.6599,25.6845,25.6434,25.6681,456500.0
2013-08-07 11:45:00,31.28,31.29,31.26,31.28,276600.0,25.6681,25.6763,25.6516,25.6681,276600.0
2013-08-07 11:50:00,31.28,31.3,31.27,31.28,224300.0,25.6681,25.6845,25.6599,25.6681,224300.0
2013-08-07 11:55:00,31.28,31.31,31.28,31.31,366700.0,25.6681,25.6927,25.6681,25.6927,366700.0
2013-08-07 12:00:00,31.31,31.34,31.29,31.33,195800.0,25.6927,25.7173,25.6763,25.7091,195800.0
2013-08-07 12:05:00,31.34,31.35,31.31,31.33,232000.0,25.7173,25.7255,25.6927,25.7091,232000.0
2013-08-07 12:10:00,31.33,31.35,31.32,31.35,102400.0,25.7091,25.7255,25.7009,25.7255,102400.0
2013-08-07 12:15:00,31.35,31.38,31.33,31.38,253300.0,25.7255,25.7501,25.7091,25.7501,253300.0
2013-08-07 12:20:00,31.38,31.39,31.37,31.38,227800.0,25.7501,25.7583,25.7419,25.7501,227800.0
2013-08-07 12:25:00,31.37,31.38,31.37,31.37,186600.0,25.7419,25.7501,25.7419,25.7419,186600.0
2013-08-07 12:30:00,31.37,31.39,31.36,31.39,323500.0,25.7419,25.7583,25.7337,25.7583,323500.0
2013-08-07 12:35:00,31.39,31.44,31.38,31.43,413600.0,25.7583,25.7994,25.7501,25.7911,413600.0
2013-08-07 12:40:00,31.43,31.45,31.43,31.44,198800.0,25.7911,25.8076,25.7911,25.7994,198800.0
2013-08-07 12:45:00,31.45,31.45,31.44,31.45,54100.0,25.8076,25.8076,25.7994,25.8076,54100.0
2013-08-07 12:50:00,31.44,31.46,31.44,31.46,156200.0,25.7994,25.8158,25.7994,25.8158,156200.0
2013-08-07 12:55:00,31.45,31.48,31.45,31.48,231200.0,25.8076,25.8322,25.8076,25.8322,231200.0
2013-08-07 13:00:00,31.48,31.5,31.46,31.5,365700.0,25.8322,25.8486,25.8158,25.8486,365700.0
2013-08-07 13:05:00,31.5,31.58,31.5,31.58,409100.0,25.8486,25.9142,25.8486,25.9142,409100.0
2013-08-07 13:10:00,31.58,31.64,31.56,31.58,548500.0,25.9142,25.9635,25.8978,25.9142,548500.0
2013-08-07 13:15:00,31.57,31.59,31.52,31.52,289000.0,25.906,25.9224,25.865,25.865,289000.0
2013-08-07 13:20:00,31.52,31.56,31.51,31.55,249000.0,25.865,25.8978,25.8568,25.8896,249000.0
2013-08-07 13:25:00,31.55,31.56,31.53,31.54,148800.0,25.8896,25.8978,25.8732,25.8814,148800.0
2013-08-07 13:30:00,31.54,31.56,31.52,31.53,129300.0,25.8814,25.8978,25.865,25.8732,129300.0
2013-08-07 13:35:00,31.52,31.54,31.51,31.53,181000.0,25.865,25.8814,25.8568,25.8732,181000.0
2013-08-07 13:40:00,31.53,31.54,31.51,31.51,249500.0,25.8732,25.8814,25.8568,25.8568,249500.0
2013-08-07 13:45:00,31.5,31.51,31.48,31.49,200500.0,25.8486,25.8568,25.8322,25.8404,200500.0
2013-08-07 13:50:00,31.49,31.49,31.47,31.47,129400.0,25.8404,25.8404,25.824,25.824,129400.0
2013-08-07 13:55:00,31.48,31.53,31.47,31.51,183900.0,25.8322,25.8732,25.824,25.8568,183900.0
2013-08-07 14:00:00,31.52,31.54,31.5,31.52,396300.0,25.865,25.8814,25.8486,25.865,396300.0
2013-08-07 14:05:00,31.52,31.53,31.5,31.51,224600.0,25.865,25.8732,25.8486,25.8568,224600.0
2013-08-07 14:10:00,31.52,31.56,31.5,31.55,382000.0,25.865,25.8978,25.8486,25.8896,382000.0
2013-08-07 14:15:00,31.55,31.57,31.54,31.56,184100.0,25.8896,25.906,25.8814,25.8978,184100.0
2013-08-07 14:20:00,31.56,31.58,31.55,31.57,451700.0,25.8978,25.9142,25.8896,25.906,451700.0
2013-08-07 14:25:00,31.57,31.61,31.56,31.6,194400.0,25.906,25.9389,25.8978,25.9306,194400.0
2013-08-07 14:30:00,31.61,31.61,31.58,31.59,176400.0,25.9389,25.9389,25.9142,25.9224,176400.0
2013-08-07 14:35:00,31.58,31.61,31.58,31.61,263800.0,25.9142,25.9389,25.9142,25.9389,263800.0
2013-08-07 14:40:00,31.6,31.69,31.6,31.66,606100.0,25.9306,26.0045,25.9306,25.9799,606100.0
2013-08-07 14:45:00,31.66,31.7,31.64,31.68,345200.0,25.9799,26.0127,25.9635,25.9963,345200.0
2013-08-07 14:50:00,31.68,31.84,31.68,31.83,1083400.0,25.9963,26.1276,25.9963,26.1194,1083400.0
2013-08-07 14:55:00,31.82,31.9,31.82,31.89,821000.0,26.1112,26.1768,26.1112,26.1686,821000.0
2013-08-07 15:00:00,31.89,31.98,31.89,31.96,1253700.0,26.1686,26.2425,26.1686,26.2261,1253700.0
2013-08-07 15:05:00,31.98,31.98,31.94,31.95,793300.0,26.2425,26.2425,26.2096,26.2179,793300.0
2013-08-07 15:10:00,31.95,31.96,31.89,31.96,854700.0,26.2179,26.2261,26.1686,26.2261,854700.0
2013-08-07 15:15:00,31.96,31.96,31.92,31.94,485200.0,26.2261,26.2261,26.1932,26.2096,485200.0
2013-08-07 15:20:00,31.94,31.96,31.93,31.96,604000.0,26.2096,26.2261,26.2014,26.2261,604000.0
2013-08-07 15:25:00,31.96,31.96,31.95,31.95,202400.0,26.2261,26.2261,26.2179,26.2179,202400.0
2013-08-07 15:30:00,31.96,32.05,31.92,31.95,1706900.0,26.2261,26.2999,26.1932,26.2179,1706900.0
2013-08-07 15:35:00,31.95,32.09,31.94,32.06,1166700.0,26.2179,26.3327,26.2096,26.3081,1166700.0
2013-08-07 15:40:00,32.06,32.09,32.05,32.05,866200.0,26.3081,26.3327,26.2999,26.2999,866200.0
2013-08-07 15:45:00,32.05,32.05,31.98,31.99,1091200.0,26.2999,26.2999,26.2425,26.2507,1091200.0
2013-08-07 15:50:00,32.0,32.07,32.0,32.07,1570500.0,26.2589,26.3163,26.2589,26.3163,1570500.0
2013-08-07 15:55:00,32.07,32.1,32.03,32.07,2704300.0,26.3163,26.3409,26.2835,26.3163,2704300.0
2013-08-08 09:30:00,32.24,32.28,32.22,32.25,1722900.0,26.4558,26.4887,26.4394,26.464,1722900.0
2013-08-08 09:35:00,32.25,32.32,32.12,32.16,717800.0,26.464,26.5215,26.3574,26.3902,717800.0
2013-08-08 09:40:00,32.15,32.21,32.11,32.19,625400.0,26.382,26.4312,26.3491,26.4148,625400.0
2013-08-08 09:45:00,32.19,32.29,32.16,32.18,591900.0,26.4148,26.4969,26.3902,26.4066,591900.0
2013-08-08 09:50:00,32.17,32.19,32.16,32.19,805700.0,26.3984,26.4148,26.3902,26.4148,805700.0
2013-08-08 09:55:00,32.19,32.21,32.17,32.19,374200.0,26.4148,26.4312,26.3984,26.4148,374200.0
2013-08-08 10:00:00,32.18,32.2,32.1,32.2,971700.0,26.4066,26.423,26.3409,26.423,971700.0
2013-08-08 10:05:00,32.2,32.21,32.12,32.13,772900.0,26.423,26.4312,26.3574,26.3656,772900.0
2013-08-08 10:10:00,32.13,32.14,32.05,32.13,884100.0,26.3656,26.3738,26.2999,26.3656,884100.0
2013-08-08 10:15:00,32.13,32.2,32.1,32.19,908800.0,26.3656,26.423,26.3409,26.4148,908800.0
2013-08-08 10:20:00,32.19,32.24,32.15,32.24,1428600.0,26.4148,26.4558,26.382,26.4558,1428600.0
2013-08-08 10:25:00,32.24,32.44,32.23,32.43,2039700.0,26.4558,26.6199,26.4476,26.6117,2039700.0
2013-08-08 10:30:00,32.42,32.55,32.35,32.36,1957900.0,26.6035,26.7102,26.5461,26.5543,1957900.0
2013-08-08 10:35:00,32.37,32.51,32.36,32.48,1227300.0,26.5625,26.6774,26.5543,26.6528,1227300.0
2013-08-08 10:40:00,32.49,32.86,32.48,32.84,2887700.0,26.661,26.9646,26.6528,26.9482,2887700.0
2013-08-08 10:45:00,32.84,32.86,32.64,32.65,1956500.0,26.9482,26.9646,26.7841,26.7923,1956500.0
2013-08-08 10:50:00,32.64,32.74,32.54,32.74,1588600.0,26.7841,26.8661,26.702,26.8661,1588600.0
2013-08-08 10:55:00,32.74,32.9,32.73,32.87,1365400.0,26.8661,26.9974,26.8579,26.9728,1365400.0
2013-08-08 11:00:00,32.87,32.94,32.84,32.93,1427700.0,26.9728,27.0302,26.9482,27.022,1427700.0
2013-08-08 11:05:00,32.93,32.93,32.87,32.92,1364000.0,27.022,27.022,26.9728,27.0138,1364000.0
2013-08-08 11:10:00,32.92,33.0,32.91,32.92,1540500.0,27.0138,27.0795,27.0056,27.0138,1540500.0
2013-08-08 11:15:00,32.93,33.0,32.92,33.0,1044500.0,27.022,27.0795,27.0138,27.0795,1044500.0
2013-08-08 11:20:00,32.99,33.03,32.89,32.9,1420700.0,27.0713,27.1041,26.9892,26.9974,1420700.0
2013-08-08 11:25:00,32.89,32.92,32.85,32.88,816500.0,26.9892,27.0138,26.9564,26.981,816500.0
2013-08-08 11:30:00,32.89,32.89,32.83,32.87,989200.0,26.9892,26.9892,26.94,26.9728,989200.0
2013-08-08 11:35:00,32.87,32.89,32.81,32.81,706100.0,26.9728,26.9892,26.9236,26.9236,706100.0
2013-08-08 11:40:00,32.81,32.86,32.74,32.74,697300.0,26.9236,26.9646,26.8661,26.8661,697300.0
2013-08-08 11:45:00,32.74,32.74,32.67,32.72,794500.0,26.8661,26.8661,26.8087,26.8497,794500.0
2013-08-08 11:50:00,32.71,32.74,32.7,32.72,312200.0,26.8415,26.8661,26.8333,26.8497,312200.0
2013-08-08 11:55:00,32.72,32.78,32.72,32.76,518900.0,26.8497,26.8989,26.8497,26.8825,518900.0
2013-08-08 12:00:00,32.75,32.89,32.75,32.89,565900.0,26.8743,26.9892,26.8743,26.9892,565900.0
2013-08-08 12:05:00,32.89,32.93,32.87,32.88,482700.0,26.9892,27.022,26.9728,26.981,482700.0
2013-08-08 12:10:00,32.88,32.98,32.85,32.98,588500.0,26.981,27.0631,26.9564,27.0631,588500.0
2013-08-08 12:15:00,32.98,33.06,32.97,33.01,832300.0,27.0631,27.1287,27.0549,27.0877,832300.0
2013-08-08 12:20:00,33.0,33.04,33.0,33.01,324600.0,27.0795,27.1123,27.0795,27.0877,324600.0
2013-08-08 12:25:00,33.01,33.03,33.0,33.01,402100.0,27.0877,27.1041,27.0795,27.0877,402100.0
2013-08-08 12:30:00,33.01,33.04,33.0,33.04,522800.0,27.0877,27.1123,27.0795,27.1123,522800.0
2013-08-08 12:35:00,33.04,33.04,32.96,32.99,827600.0,27.1123,27.1123,27.0467,27.0713,827600.0
2013-08-08 12:40:00,32.99,33.07,32.99,33.05,414200.0,27.0713,27.1369,27.0713,27.1205,414200.0
2013-08-08 12:45:00,33.05,33.06,32.99,32.99,437700.0,27.1205,27.1287,27.0713,27.0713,437700.0
2013-08-08 12:50:00,32.99,33.01,32.97,32.97,334100.0,27.0713,27.0877,27.0549,27.0549,334100.0
2013-08-08 12:55:00,32.98,33.0,32.96,32.99,321800.0,27.0631,27.0795,27.0467,27.0713,321800.0
2013-08-08 13:00:00,32.99,33.03,32.98,33.03,476000.0,27.0713,27.1041,27.0631,27.1041,476000.0
2013-08-08 13:05:00,33.03,33.05,32.98,32.98,325100.0,27.1041,27.1205,27.0631,27.0631,325100.0
2013-08-08 13:10:00,32.98,32.99,32.92,32.93,398000.0,27.0631,27.0713,27.0138,27.022,398000.0
2013-08-08 13:15:00,32.94,32.99,32.93,32.97,156500.0,27.0302,27.0713,27.022,27.0549,156500.0
2013-08-08 13:20:00,32.98,33.0,32.94,32.98,425300.0,27.0631,27.0795,27.0302,27.0631,425300.0
2013-08-08 13:25:00,32.99,33.0,32.95,32.99,246800.0,27.0713,27.0795,27.0384,27.0713,246800.0
2013-08-08 13:30:00,32.98,33.04,32.97,33.0,477500.0,27.0631,27.1123,27.0549,27.0795,477500.0
2013-08-08 13:35:00,33.0,33.01,32.98,32.98,291900.0,27.0795,27.0877,27.0631,27.0631,291900.0
2013-08-08 13:40:00,32.98,32.99,32.97,32.98,156100.0,27.0631,27.0713,27.0549,27.0631,156100.0
2013-08-08 13:45:00,32.98,33.0,32.98,32.99,228800.0,27.0631,27.0795,27.0631,27.0713,228800.0
2013-08-08 13:50:00,33.0,33.0,32.95,33.0,279700.0,27.0795,27.0795,27.0384,27.0795,279700.0
2013-08-08 13:55:00,33.0,33.0,32.96,32.96,215000.0,27.0795,27.0795,27.0467,27.0467,215000.0
2013-08-08 14:00:00,32.97,32.98,32.94,32.95,239300.0,27.0549,27.0631,27.0302,27.0384,239300.0
2013-08-08 14:05:00,32.94,32.95,32.86,32.86,397200.0,27.0302,27.0384,26.9646,26.9646,397200.0
2013-08-08 14:10:00,32.86,32.89,32.85,32.87,316900.0,26.9646,26.9892,26.9564,26.9728,316900.0
2013-08-08 14:15:00,32.87,32.88,32.85,32.85,147600.0,26.9728,26.981,26.9564,26.9564,147600.0
2013-08-08 14:20:00,32.85,32.88,32.85,32.87,172300.0,26.9564,26.981,26.9564,26.9728,172300.0
2013-08-08 14:25:00,32.88,32.9,32.87,32.9,307900.0,26.981,26.9974,26.9728,26.9974,307900.0
2013-08-08 14:30:00,32.9,32.91,32.87,32.87,265600.0,26.9974,27.0056,26.9728,26.9728,265600.0
2013-08-08 14:35:00,32.87,32.88,32.83,32.88,340500.0,26.9728,26.981,26.94,26.981,340500.0
2013-08-08 14:40:00,32.87,32.89,32.86,32.86,290300.0,26.9728,26.9892,26.9646,26.9646,290300.0
2013-08-08 14:45:00,32.86,32.87,32.85,32.85,182500.0,26.9646,26.9728,26.9564,26.9564,182500.0
2013-08-08 14:50:00,32.86,32.86,32.81,32.83,543600.0,26.9646,26.9646,26.9236,26.94,543600.0
2013-08-08 14:55:00,32.83,32.84,32.79,32.79,351700.0,26.94,26.9482,26.9072,26.9072,351700.0
2013-08-08 15:00:00,32.79,32.82,32.78,32.79,602200.0,26.9072,26.9318,26.8989,26.9072,602200.0
2013-08-08 15:05:00,32.78,32.84,32.78,32.83,439100.0,26.8989,26.9482,26.8989,26.94,439100.0
2013-08-08 15:10:00,32.83,32.84,32.78,32.8,411900.0,26.94,26.9482,26.8989,26.9154,411900.0
2013-08-08 15:15:00,32.8,32.82,32.8,32.8,269700.0,26.9154,26.9318,26.9154,26.9154,269700.0
2013-08-08 15:20:00,32.8,32.81,32.78,32.79,330500.0,26.9154,26.9236,26.8989,26.9072,330500.0
2013-08-08 15:25:00,32.8,32.82,32.79,32.82,467800.0,26.9154,26.9318,26.9072,26.9318,467800.0
2013-08-08 15:30:00,32.82,32.82,32.79,32.81,276500.0,26.9318,26.9318,26.9072,26.9236,276500.0
2013-08-08 15:35:00,32.8,32.86,32.8,32.86,661300.0,26.9154,26.9646,26.9154,26.9646,661300.0
2013-08-08 15:40:00,32.86,32.88,32.85,32.85,580700.0,26.9646,26.981,26.9564,26.9564,580700.0
2013-08-08 15:45:00,32.85,32.87,32.85,32.86,494200.0,26.9564,26.9728,26.9564,26.9646,494200.0
2013-08-08 15:50:00,32.87,32.91,32.86,32.91,1080400.0,26.9728,27.0056,26.9646,27.0056,1080400.0
2013-08-08 15:55:00,32.9,32.95,32.88,32.9,2546900.0,26.9974,27.0384,26.981,26.9974,2546900.0
2013-08-09 09:30:00,32.77,32.85,32.72,32.8,938100.0,26.8907,26.9564,26.8497,26.9154,938100.0
2013-08-09 09:35:00,32.8,32.83,32.77,32.8,392000.0,26.9154,26.94,26.8907,26.9154,392000.0
2013-08-09 09:40:00,32.8,32.81,32.75,32.79,622200.0,26.9154,26.9236,26.8743,26.9072,622200.0
2013-08-09 09:45:00,32.79,32.84,32.79,32.81,577000.0,26.9072,26.9482,26.9072,26.9236,577000.0
2013-08-09 09:50:00,32.82,32.83,32.75,32.76,307400.0,26.9318,26.94,26.8743,26.8825,307400.0
2013-08-09 09:55:00,32.76,32.76,32.71,32.76,362400.0,26.8825,26.8825,26.8415,26.8825,362400.0
2013-08-09 10:00:00,32.76,32.82,32.75,32.77,437000.0,26.8825,26.9318,26.8743,26.8907,437000.0
2013-08-09 10:05:00,32.77,32.78,32.69,32.72,418900.0,26.8907,26.8989,26.8251,26.8497,418900.0
2013-08-09 10:10:00,32.72,32.76,32.7,32.75,332300.0,26.8497,26.8825,26.8333,26.8743,332300.0
2013-08-09 10:15:00,32.76,32.79,32.73,32.73,355200.0,26.8825,26.9072,26.8579,26.8579,355200.0
2013-08-09 10:20:00,32.73,32.74,32.68,32.73,277600.0,26.8579,26.8661,26.8169,26.8579,277600.0
2013-08-09 10:25:00,32.73,32.75,32.68,32.7,349800.0,26.8579,26.8743,26.8169,26.8333,349800.0
2013-08-09 10:30:00,32.69,32.72,32.67,32.68,188300.0,26.8251,26.8497,26.8087,26.8169,188300.0
2013-08-09 10:35:00,32.68,32.68,32.6,32.62,474100.0,26.8169,26.8169,26.7512,26.7677,474100.0
2013-08-09 10:40:00,32.62,32.64,32.61,32.64,371400.0,26.7677,26.7841,26.7594,26.7841,371400.0
2013-08-09 10:45:00,32.64,32.7,32.63,32.64,473800.0,26.7841,26.8333,26.7759,26.7841,473800.0
2013-08-09 10:50:00,32.64,32.68,32.62,32.63,384600.0,26.7841,26.8169,26.7677,26.7759,384600.0
2013-08-09 10:55:00,32.63,32.65,32.62,32.63,298600.0,26.7759,26.7923,26.7677,26.7759,298600.0
2013-08-09 11:00:00,32.62,32.63,32.57,32.57,484700.0,26.7677,26.7759,26.7266,26.7266,484700.0
2013-08-09 11:05:00,32.57,32.57,32.52,32.56,457300.0,26.7266,26.7266,26.6856,26.7184,457300.0
2013-08-09 11:10:00,32.55,32.61,32.55,32.61,447400.0,26.7102,26.7594,26.7102,26.7594,447400.0
2013-08-09 11:15:00,32.61,32.61,32.55,32.55,316700.0,26.7594,26.7594,26.7102,26.7102,316700.0
2013-08-09 11:20:00,32.55,32.56,32.52,32.53,314200.0,26.7102,26.7184,26.6856,26.6938,314200.0
2013-08-09 11:25:00,32.53,32.53,32.47,32.5,353100.0,26.6938,26.6938,26.6446,26.6692,353100.0
2013-08-09 11:30:00,32.5,32.57,32.5,32.57,441300.0,26.6692,26.7266,26.6692,26.7266,441300.0
2013-08-09 11:35:00,32.57,32.66,32.56,32.58,447300.0,26.7266,26.8005,26.7184,26.7348,447300.0
2013-08-09 11:40:00,32.58,32.61,32.56,32.57,230000.0,26.7348,26.7594,26.7184,26.7266,230000.0
2013-08-09 11:45:00,32.57,32.61,32.56,32.6,140800.0,26.7266,26.7594,26.7184,26.7512,140800.0
2013-08-09 11:50:00,32.59,32.66,32.59,32.66,330300.0,26.743,26.8005,26.743,26.8005,330300.0
2013-08-09 11:55:00,32.66,32.73,32.65,32.7,324400.0,26.8005,26.8579,26.7923,26.8333,324400.0
2013-08-09 12:00:00,32.69,32.8,32.69,32.8,640500.0,26.8251,26.9154,26.8251,26.9154,640500.0
2013-08-09 12:05:00,32.8,32.8,32.74,32.77,721400.0,26.9154,26.9154,26.8661,26.8907,721400.0
2013-08-09 12:10:00,32.76,32.8,32.76,32.78,220100.0,26.8825,26.9154,26.8825,26.8989,220100.0
2013-08-09 12:15:00,32.78,32.78,32.74,32.75,197800.0,26.8989,26.8989,26.8661,26.8743,197800.0
2013-08-09 12:20:00,32.75,32.78,32.75,32.75,318000.0,26.8743,26.8989,26.8743,26.8743,318000.0
2013-08-09 12:25:00,32.75,32.8,32.75,32.78,225100.0,26.8743,26.9154,26.8743,26.8989,225100.0
2013-08-09 12:30:00,32.78,32.81,32.78,32.8,233600.0,26.8989,26.9236,26.8989,26.9154,233600.0
2013-08-09 12:35:00,32.8,32.8,32.79,32.8,138500.0,26.9154,26.9154,26.9072,26.9154,138500.0
2013-08-09 12:40:00,32.8,32.8,32.77,32.77,133400.0,26.9154,26.9154,26.8907,26.8907,133400.0
2013-08-09 12:45:00,32.76,32.78,32.76,32.77,97300.0,26.8825,26.8989,26.8825,26.8907,97300.0
2013-08-09 12:50:00,32.78,32.8,32.77,32.77,162500.0,26.8989,26.9154,26.8907,26.8907,162500.0
2013-08-09 12:55:00,32.76,32.78,32.75,32.77,156300.0,26.8825,26.8989,26.8743,26.8907,156300.0
2013-08-09 13:00:00,32.78,32.78,32.75,32.76,175800.0,26.8989,26.8989,26.8743,26.8825,175800.0
2013-08-09 13:05:00,32.77,32.77,32.75,32.75,74900.0,26.8907,26.8907,26.8743,26.8743,74900.0
2013-08-09 13:10:00,32.76,32.79,32.76,32.78,153400.0,26.8825,26.9072,26.8825,26.8989,153400.0
2013-08-09 13:15:00,32.78,32.8,32.77,32.79,88000.0,26.8989,26.9154,26.8907,26.9072,88000.0
2013-08-09 13:20:00,32.78,32.8,32.77,32.78,254700.0,26.8989,26.9154,26.8907,26.8989,254700.0
2013-08-09 13:25:00,32.79,32.86,32.78,32.85,722600.0,26.9072,26.9646,26.8989,26.9564,722600.0
2013-08-09 13:30:00,32.86,32.88,32.86,32.87,129300.0,26.9646,26.981,26.9646,26.9728,129300.0
2013-08-09 13:35:00,32.87,32.9,32.87,32.9,127100.0,26.9728,26.9974,26.9728,26.9974,127100.0
2013-08-09 13:40:00,32.9,32.9,32.85,32.87,266300.0,26.9974,26.9974,26.9564,26.9728,266300.0
2013-08-09 13:45:00,32.87,32.88,32.84,32.85,250900.0,26.9728,26.981,26.9482,26.9564,250900.0
2013-08-09 13:50:00,32.85,32.87,32.82,32.86,337700.0,26.9564,26.9728,26.9318,26.9646,337700.0
2013-08-09 13:55:00,32.85,32.87,32.84,32.85,235300.0,26.9564,26.9728,26.9482,26.9564,235300.0
2013-08-09 14:00:00,32.85,32.86,32.83,32.86,127300.0,26.9564,26.9646,26.94,26.9646,127300.0
2013-08-09 14:05:00,32.86,32.86,32.75,32.75,303200.0,26.9646,26.9646,26.8743,26.8743,303200.0
2013-08-09 14:10:00,32.75,32.77,32.75,32.76,194100.0,26.8743,26.8907,26.8743,26.8825,194100.0
2013-08-09 14:15:00,32.75,32.77,32.72,32.76,185500.0,26.8743,26.8907,26.8497,26.8825,185500.0
2013-08-09 14:20:00,32.75,32.75,32.72,32.73,174400.0,26.8743,26.8743,26.8497,26.8579,174400.0
2013-08-09 14:25:00,32.74,32.75,32.7,32.71,141900.0,26.8661,26.8743,26.8333,26.8415,141900.0
2013-08-09 14:30:00,32.71,32.74,32.68,32.68,193800.0,26.8415,26.8661,26.8169,26.8169,193800.0
2013-08-09 14:35:00,32.69,32.7,32.62,32.63,255900.0,26.8251,26.8333,26.7677,26.7759,255900.0
2013-08-09 14:40:00,32.62,32.66,32.62,32.66,273000.0,26.7677,26.8005,26.7677,26.8005,273000.0
2013-08-09 14:45:00,32.66,32.69,32.64,32.69,205900.0,26.8005,26.8251,26.7841,26.8251,205900.0
2013-08-09 14:50:00,32.69,32.71,32.68,32.7,205500.0,26.8251,26.8415,26.8169,26.8333,205500.0
2013-08-09 14:55:00,32.71,32.71,32.65,32.67,289500.0,26.8415,26.8415,26.7923,26.8087,289500.0
2013-08-09 15:00:00,32.66,32.67,32.64,32.65,211900.0,26.8005,26.8087,26.7841,26.7923,211900.0
2013-08-09 15:05:00,32.65,32.66,32.6,32.61,310400.0,26.7923,26.8005,26.7512,26.7594,310400.0
2013-08-09 15:10:00,32.6,32.63,32.6,32.62,256900.0,26.7512,26.7759,26.7512,26.7677,256900.0
2013-08-09 15:15:00,32.63,32.67,32.62,32.67,102000.0,26.7759,26.8087,26.7677,26.8087,102000.0
2013-08-09 15:20:00,32.67,32.69,32.66,32.68,251400.0,26.8087,26.8251,26.8005,26.8169,251400.0
2013-08-09 15:25:00,32.67,32.7,32.67,32.67,185500.0,26.8087,26.8333,26.8087,26.8087,185500.0
2013-08-09 15:30:00,32.67,32.69,32.66,32.66,200600.0,26.8087,26.8251,26.8005,26.8005,200600.0
2013-08-09 15:35:00,32.67,32.67,32.65,32.66,207100.0,26.8087,26.8087,26.7923,26.8005,207100.0
2013-08-09 15:40:00,32.66,32.7,32.65,32.65,229000.0,26.8005,26.8333,26.7923,26.7923,229000.0
2013-08-09 15:45:00,32.65,32.67,32.62,32.65,373000.0,26.7923,26.8087,26.7677,26.7923,373000.0
2013-08-09 15:50:00,32.64,32.66,32.62,32.65,534900.0,26.7841,26.8005,26.7677,26.7923,534900.0
2013-08-09 15:55:00,32.65,32.71,32.64,32.7,1145800.0,26.7923,26.8415,26.7841,26.8333,1145800.0
2013-08-12 09:30:00,32.46,32.69,32.46,32.69,1126300.0,26.6364,26.8251,26.6364,26.8251,1126300.0
2013-08-12 09:35:00,32.69,32.81,32.67,32.8,962400.0,26.8251,26.9236,26.8087,26.9154,962400.0
2013-08-12 09:40:00,32.81,32.83,32.67,32.7,671000.0,26.9236,26.94,26.8087,26.8333,671000.0
2013-08-12 09:45:00,32.7,32.73,32.52,32.52,1002300.0,26.8333,26.8579,26.6856,26.6856,1002300.0
2013-08-12 09:50:00,32.52,32.66,32.52,32.66,684800.0,26.6856,26.8005,26.6856,26.8005,684800.0
2013-08-12 09:55:00,32.66,32.71,32.65,32.68,268000.0,26.8005,26.8415,26.7923,26.8169,268000.0
2013-08-12 10:00:00,32.69,32.78,32.67,32.71,620000.0,26.8251,26.8989,26.8087,26.8415,620000.0
2013-08-12 10:05:00,32.72,32.75,32.7,32.7,340400.0,26.8497,26.8743,26.8333,26.8333,340400.0
2013-08-12 10:10:00,32.7,32.78,32.7,32.75,322700.0,26.8333,26.8989,26.8333,26.8743,322700.0
2013-08-12 10:15:00,32.75,32.76,32.68,32.71,318700.0,26.8743,26.8825,26.8169,26.8415,318700.0
2013-08-12 10:20:00,32.7,32.74,32.7,32.74,143900.0,26.8333,26.8661,26.8333,26.8661,143900.0
2013-08-12 10:25:00,32.74,32.75,32.72,32.73,199500.0,26.8661,26.8743,26.8497,26.8579,199500.0
2013-08-12 10:30:00,32.73,32.78,32.72,32.78,232900.0,26.8579,26.8989,26.8497,26.8989,232900.0
2013-08-12 10:35:00,32.78,32.82,32.77,32.8,334200.0,26.8989,26.9318,26.8907,26.9154,334200.0
2013-08-12 10:40:00,32.8,32.81,32.77,32.79,408800.0,26.9154,26.9236,26.8907,26.9072,408800.0
2013-08-12 10:45:00,32.79,32.84,32.79,32.83,376400.0,26.9072,26.9482,26.9072,26.94,376400.0
2013-08-12 10:50:00,32.83,32.89,32.82,32.86,256700.0,26.94,26.9892,26.9318,26.9646,256700.0
2013-08-12 10:55:00,32.87,32.94,32.87,32.94,364000.0,26.9728,27.0302,26.9728,27.0302,364000.0
2013-08-12 11:00:00,32.93,32.97,32.88,32.89,295900.0,27.022,27.0549,26.981,26.9892,295900.0
2013-08-12 11:05:00,32.88,32.89,32.83,32.85,327200.0,26.981,26.9892,26.94,26.9564,327200.0
2013-08-12 11:10:00,32.84,32.85,32.83,32.84,258500.0,26.9482,26.9564,26.94,26.9482,258500.0
2013-08-12 11:15:00,32.84,32.85,32.82,32.83,233800.0,26.9482,26.9564,26.9318,26.94,233800.0
2013-08-12 11:20:00,32.84,32.88,32.83,32.85,362000.0,26.9482,26.981,26.94,26.9564,362000.0
2013-08-12 11:25:00,32.85,32.89,32.85,32.89,319000.0,26.9564,26.9892,26.9564,26.9892,319000.0
2013-08-12 11:30:00,32.89,32.93,32.87,32.93,185700.0,26.9892,27.022,26.9728,27.022,185700.0
2013-08-12 11:35:00,32.92,32.93,32.91,32.93,245000.0,27.0138,27.022,27.0056,27.022,245000.0
2013-08-12 11:40:00,32.93,32.93,32.88,32.88,289400.0,27.022,27.022,26.981,26.981,289400.0
2013-08-12 11:45:00,32.89,32.89,32.86,32.87,218400.0,26.9892,26.9892,26.9646,26.9728,218400.0
2013-08-12 11:50:00,32.87,32.88,32.85,32.87,149300.0,26.9728,26.981,26.9564,26.9728,149300.0
2013-08-12 11:55:00,32.87,32.88,32.86,32.88,163500.0,26.9728,26.981,26.9646,26.981,163500.0
2013-08-12 12:00:00,32.88,32.88,32.84,32.84,424800.0,26.981,26.981,26.9482,26.9482,424800.0
2013-08-12 12:05:00,32.85,32.87,32.84,32.86,129000.0,26.9564,26.9728,26.9482,26.9646,129000.0
2013-08-12 12:10:00,32.86,32.86,32.84,32.85,341000.0,26.9646,26.9646,26.9482,26.9564,341000.0
2013-08-12 12:15:00,32.85,32.86,32.83,32.83,190600.0,26.9564,26.9646,26.94,26.94,190600.0
2013-08-12 12:20:00,32.84,32.85,32.79,32.8,214600.0,26.9482,26.9564,26.9072,26.9154,214600.0
2013-08-12 12:25:00,32.8,32.82,32.79,32.8,225200.0,26.9154,26.9318,26.9072,26.9154,225200.0
2013-08-12 12:30:00,32.8,32.8,32.76,32.77,161600.0,26.9154,26.9154,26.8825,26.8907,161600.0
2013-08-12 12:35:00,32.77,32.78,32.76,32.77,113000.0,26.8907,26.8989,26.8825,26.8907,113000.0
2013-08-12 12:40:00,32.77,32.84,32.77,32.82,277600.0,26.8907,26.9482,26.8907,26.9318,277600.0
2013-08-12 12:45:00,32.83,32.86,32.82,32.85,95600.0,26.94,26.9646,26.9318,26.9564,95600.0
2013-08-12 12:50:00,32.86,32.88,32.85,32.87,185900.0,26.9646,26.981,26.9564,26.9728,185900.0
2013-08-12 12:55:00,32.87,32.87,32.84,32.85,184100.0,26.9728,26.9728,26.9482,26.9564,184100.0
2013-08-12 13:00:00,32.86,32.86,32.83,32.84,305900.0,26.9646,26.9646,26.94,26.9482,305900.0
2013-08-12 13:05:00,32.83,32.85,32.83,32.85,141200.0,26.94,26.9564,26.94,26.9564,141200.0
2013-08-12 13:10:00,32.84,32.85,32.83,32.84,222500.0,26.9482,26.9564,26.94,26.9482,222500.0
2013-08-12 13:15:00,32.83,32.83,32.78,32.8,187600.0,26.94,26.94,26.8989,26.9154,187600.0
2013-08-12 13:20:00,32.8,32.83,32.79,32.82,110000.0,26.9154,26.94,26.9072,26.9318,110000.0
2013-08-12 13:25:00,32.82,32.83,32.81,32.83,157300.0,26.9318,26.94,26.9236,26.94,157300.0
2013-08-12 13:30:00,32.83,32.85,32.81,32.84,131500.0,26.94,26.9564,26.9236,26.9482,131500.0
2013-08-12 13:35:00,32.84,32.85,32.82,32.83,173700.0,26.9482,26.9564,26.9318,26.94,173700.0
2013-08-12 13:40:00,32.83,32.84,32.8,32.82,121100.0,26.94,26.9482,26.9154,26.9318,121100.0
2013-08-12 13:45:00,32.82,32.83,32.8,32.8,190900.0,26.9318,26.94,26.9154,26.9154,190900.0
2013-08-12 13:50:00,32.81,32.81,32.76,32.78,232700.0,26.9236,26.9236,26.8825,26.8989,232700.0
2013-08-12 13:55:00,32.77,32.8,32.77,32.8,85400.0,26.8907,26.9154,26.8907,26.9154,85400.0
2013-08-12 14:00:00,32.8,32.8,32.78,32.78,188900.0,26.9154,26.9154,26.8989,26.8989,188900.0
2013-08-12 14:05:00,32.79,32.79,32.76,32.76,110100.0,26.9072,26.9072,26.8825,26.8825,110100.0
2013-08-12 14:10:00,32.77,32.78,32.76,32.78,81000.0,26.8907,26.8989,26.8825,26.8989,81000.0
2013-08-12 14:15:00,32.77,32.79,32.77,32.79,78900.0,26.8907,26.9072,26.8907,26.9072,78900.0
2013-08-12 14:20:00,32.79,32.79,32.78,32.79,57400.0,26.9072,26.9072,26.8989,26.9072,57400.0
2013-08-12 14:25:00,32.79,32.79,32.78,32.79,63800.0,26.9072,26.9072,26.8989,26.9072,63800.0
2013-08-12 14:30:00,32.79,32.79,32.77,32.79,350700.0,26.9072,26.9072,26.8907,26.9072,350700.0
2013-08-12 14:35:00,32.78,32.79,32.77,32.77,206200.0,26.8989,26.9072,26.8907,26.8907,206200.0
2013-08-12 14:40:00,32.77,32.79,32.77,32.78,155400.0,26.8907,26.9072,26.8907,26.8989,155400.0
2013-08-12 14:45:00,32.79,32.82,32.78,32.82,177300.0,26.9072,26.9318,26.8989,26.9318,177300.0
2013-08-12 14:50:00,32.81,32.82,32.8,32.82,160100.0,26.9236,26.9318,26.9154,26.9318,160100.0
2013-08-12 14:55:00,32.81,32.85,32.81,32.84,190600.0,26.9236,26.9564,26.9236,26.9482,190600.0
2013-08-12 15:00:00,32.85,32.85,32.82,32.83,309500.0,26.9564,26.9564,26.9318,26.94,309500.0
2013-08-12 15:05:00,32.84,32.86,32.82,32.84,346800.0,26.9482,26.9646,26.9318,26.9482,346800.0
2013-08-12 15:10:00,32.84,32.86,32.84,32.85,372700.0,26.9482,26.9646,26.9482,26.9564,372700.0
2013-08-12 15:15:00,32.86,32.86,32.84,32.85,170800.0,26.9646,26.9646,26.9482,26.9564,170800.0
2013-08-12 15:20:00,32.85,32.89,32.85,32.89,235400.0,26.9564,26.9892,26.9564,26.9892,235400.0
2013-08-12 15:25:00,32.89,32.89,32.86,32.86,268400.0,26.9892,26.9892,26.9646,26.9646,268400.0
2013-08-12 15:30:00,32.86,32.87,32.85,32.86,211400.0,26.9646,26.9728,26.9564,26.9646,211400.0
2013-08-12 15:35:00,32.87,32.89,32.86,32.88,255200.0,26.9728,26.9892,26.9646,26.981,255200.0
2013-08-12 15:40:00,32.88,32.9,32.88,32.89,282800.0,26.981,26.9974,26.981,26.9892,282800.0
2013-08-12 15:45:00,32.9,32.9,32.88,32.9,457400.0,26.9974,26.9974,26.981,26.9974,457400.0
2013-08-12 15:50:00,32.9,32.9,32.85,32.85,645900.0,26.9974,26.9974,26.9564,26.9564,645900.0
2013-08-12 15:55:00,32.85,32.91,32.84,32.88,1319400.0,26.9564,27.0056,26.9482,26.981,1319400.0
2013-08-13 09:30:00,32.5,32.51,32.26,32.34,1530600.0,26.8595,26.8678,26.6611,26.7273,1530600.0
2013-08-13 09:35:00,32.35,32.37,32.28,32.34,723500.0,26.7355,26.7521,26.6777,26.7273,723500.0
2013-08-13 09:40:00,32.33,32.33,32.28,32.3,587100.0,26.719,26.719,26.6777,26.6942,587100.0
2013-08-13 09:45:00,32.3,32.39,32.29,32.39,871000.0,26.6942,26.7686,26.6859,26.7686,871000.0
2013-08-13 09:50:00,32.38,32.43,32.36,32.41,911700.0,26.7603,26.8016,26.7438,26.7851,911700.0
2013-08-13 09:55:00,32.42,32.47,32.4,32.47,1333600.0,26.7934,26.8347,26.7769,26.8347,1333600.0
2013-08-13 10:00:00,32.47,32.5,32.42,32.43,1551700.0,26.8347,26.8595,26.7934,26.8016,1551700.0
2013-08-13 10:05:00,32.43,32.45,32.38,32.38,1482900.0,26.8016,26.8182,26.7603,26.7603,1482900.0
2013-08-13 10:10:00,32.38,32.43,32.35,32.41,1000800.0,26.7603,26.8016,26.7355,26.7851,1000800.0
2013-08-13 10:15:00,32.41,32.43,32.39,32.41,576200.0,26.7851,26.8016,26.7686,26.7851,576200.0
2013-08-13 10:20:00,32.41,32.45,32.4,32.4,589800.0,26.7851,26.8182,26.7769,26.7769,589800.0
2013-08-13 10:25:00,32.4,32.42,32.36,32.38,366500.0,26.7769,26.7934,26.7438,26.7603,366500.0
2013-08-13 10:30:00,32.37,32.38,32.32,32.32,647600.0,26.7521,26.7603,26.7107,26.7107,647600.0
2013-08-13 10:35:00,32.32,32.33,32.28,32.3,703600.0,26.7107,26.719,26.6777,26.6942,703600.0
2013-08-13 10:40:00,32.3,32.34,32.29,32.3,676000.0,26.6942,26.7273,26.6859,26.6942,676000.0
2013-08-13 10:45:00,32.3,32.32,32.28,32.31,731400.0,26.6942,26.7107,26.6777,26.7025,731400.0
2013-08-13 10:50:00,32.31,32.31,32.25,32.27,611200.0,26.7025,26.7025,26.6529,26.6694,611200.0
2013-08-13 10:55:00,32.27,32.29,32.25,32.26,287200.0,26.6694,26.6859,26.6529,26.6611,287200.0
2013-08-13 11:00:00,32.26,32.3,32.25,32.29,396200.0,26.6611,26.6942,26.6529,26.6859,396200.0
2013-08-13 11:05:00,32.29,32.3,32.23,32.24,499200.0,26.6859,26.6942,26.6364,26.6446,499200.0
2013-08-13 11:10:00,32.25,32.27,32.24,32.25,212300.0,26.6529,26.6694,26.6446,26.6529,212300.0
2013-08-13 11:15:00,32.25,32.25,32.23,32.23,243200.0,26.6529,26.6529,26.6364,26.6364,243200.0
2013-08-13 11:20:00,32.23,32.25,32.23,32.23,254600.0,26.6364,26.6529,26.6364,26.6364,254600.0
2013-08-13 11:25:00,32.23,32.24,32.21,32.23,340500.0,26.6364,26.6446,26.6198,26.6364,340500.0
2013-08-13 11:30:00,32.23,32.3,32.22,32.3,595500.0,26.6364,26.6942,26.6281,26.6942,595500.0
2013-08-13 11:35:00,32.3,32.34,32.3,32.3,432300.0,26.6942,26.7273,26.6942,26.6942,432300.0
2013-08-13 11:40:00,32.31,32.31,32.23,32.25,463400.0,26.7025,26.7025,26.6364,26.6529,463400.0
2013-08-13 11:45:00,32.25,32.26,32.23,32.24,166000.0,26.6529,26.6611,26.6364,26.6446,166000.0
2013-08-13 11:50:00,32.24,32.25,32.23,32.25,168900.0,26.6446,26.6529,26.6364,26.6529,168900.0
2013-08-13 11:55:00,32.25,32.27,32.24,32.27,189700.0,26.6529,26.6694,26.6446,26.6694,189700.0
2013-08-13 12:00:00,32.27,32.27,32.24,32.25,191000.0,26.6694,26.6694,26.6446,26.6529,191000.0
2013-08-13 12:05:00,32.25,32.27,32.23,32.27,364600.0,26.6529,26.6694,26.6364,26.6694,364600.0
2013-08-13 12:10:00,32.27,32.3,32.27,32.3,162100.0,26.6694,26.6942,26.6694,26.6942,162100.0
2013-08-13 12:15:00,32.3,32.34,32.29,32.33,369400.0,26.6942,26.7273,26.6859,26.719,369400.0
2013-08-13 12:20:00,32.33,32.34,32.31,32.33,363200.0,26.719,26.7273,26.7025,26.719,363200.0
2013-08-13 12:25:00,32.34,32.39,32.33,32.39,242600.0,26.7273,26.7686,26.719,26.7686,242600.0
2013-08-13 12:30:00,32.39,32.42,32.38,32.38,310300.0,26.7686,26.7934,26.7603,26.7603,310300.0
2013-08-13 12:35:00,32.39,32.39,32.38,32.38,126300.0,26.7686,26.7686,26.7603,26.7603,126300.0
2013-08-13 12:40:00,32.38,32.4,32.32,32.33,443300.0,26.7603,26.7769,26.7107,26.719,443300.0
2013-08-13 12:45:00,32.32,32.4,32.32,32.4,285800.0,26.7107,26.7769,26.7107,26.7769,285800.0
2013-08-13 12:50:00,32.4,32.43,32.39,32.41,333600.0,26.7769,26.8016,26.7686,26.7851,333600.0
2013-08-13 12:55:00,32.42,32.42,32.37,32.39,235000.0,26.7934,26.7934,26.7521,26.7686,235000.0
2013-08-13 13:00:00,32.4,32.43,32.38,32.43,275000.0,26.7769,26.8016,26.7603,26.8016,275000.0
2013-08-13 13:05:00,32.43,32.43,32.41,32.43,184200.0,26.8016,26.8016,26.7851,26.8016,184200.0
2013-08-13 13:10:00,32.43,32.48,32.42,32.47,515700.0,26.8016,26.843,26.7934,26.8347,515700.0
2013-08-13 13:15:00,32.48,32.52,32.47,32.52,244100.0,26.843,26.876,26.8347,26.876,244100.0
2013-08-13 13:20:00,32.52,32.55,32.51,32.54,300800.0,26.876,26.9008,26.8678,26.8926,300800.0
2013-08-13 13:25:00,32.53,32.55,32.52,32.52,142400.0,26.8843,26.9008,26.876,26.876,142400.0
2013-08-13 13:30:00,32.52,32.53,32.47,32.48,227100.0,26.876,26.8843,26.8347,26.843,227100.0
2013-08-13 13:35:00,32.48,32.49,32.44,32.47,224200.0,26.843,26.8512,26.8099,26.8347,224200.0
2013-08-13 13:40:00,32.47,32.47,32.42,32.42,197600.0,26.8347,26.8347,26.7934,26.7934,197600.0
2013-08-13 13:45:00,32.42,32.45,32.42,32.44,135200.0,26.7934,26.8182,26.7934,26.8099,135200.0
2013-08-13 13:50:00,32.44,32.44,32.4,32.41,104800.0,26.8099,26.8099,26.7769,26.7851,104800.0
2013-08-13 13:55:00,32.41,32.42,32.4,32.41,165100.0,26.7851,26.7934,26.7769,26.7851,165100.0
2013-08-13 14:00:00,32.41,32.44,32.4,32.43,176400.0,26.7851,26.8099,26.7769,26.8016,176400.0
2013-08-13 14:05:00,32.43,32.44,32.4,32.41,167400.0,26.8016,26.8099,26.7769,26.7851,167400.0
2013-08-13 14:10:00,32.41,32.42,32.38,32.39,473300.0,26.7851,26.7934,26.7603,26.7686,473300.0
2013-08-13 14:15:00,32.4,32.41,32.38,32.41,268000.0,26.7769,26.7851,26.7603,26.7851,268000.0
2013-08-13 14:20:00,32.41,32.41,32.39,32.41,260500.0,26.7851,26.7851,26.7686,26.7851,260500.0
2013-08-13 14:25:00,32.41,32.41,32.38,32.41,241700.0,26.7851,26.7851,26.7603,26.7851,241700.0
2013-08-13 14:30:00,32.41,32.41,32.34,32.34,450600.0,26.7851,26.7851,26.7273,26.7273,450600.0
2013-08-13 14:35:00,32.33,32.34,32.28,32.29,314700.0,26.719,26.7273,26.6777,26.6859,314700.0
2013-08-13 14:40:00,32.28,32.29,32.25,32.27,282100.0,26.6777,26.6859,26.6529,26.6694,282100.0
2013-08-13 14:45:00,32.27,32.29,32.26,32.27,249700.0,26.6694,26.6859,26.6611,26.6694,249700.0
2013-08-13 14:50:00,32.28,32.3,32.26,32.28,677500.0,26.6777,26.6942,26.6611,26.6777,677500.0
2013-08-13 14:55:00,32.28,32.29,32.27,32.29,184000.0,26.6777,26.6859,26.6694,26.6859,184000.0
2013-08-13 15:00:00,32.28,32.35,32.28,32.35,400900.0,26.6777,26.7355,26.6777,26.7355,400900.0
2013-08-13 15:05:00,32.35,32.35,32.34,32.34,123900.0,26.7355,26.7355,26.7273,26.7273,123900.0
2013-08-13 15:10:00,32.34,32.35,32.33,32.35,304400.0,26.7273,26.7355,26.719,26.7355,304400.0
2013-08-13 15:15:00,32.34,32.35,32.28,32.33,342400.0,26.7273,26.7355,26.6777,26.719,342400.0
2013-08-13 15:20:00,32.33,32.35,32.31,32.34,220100.0,26.719,26.7355,26.7025,26.7273,220100.0
2013-08-13 15:25:00,32.34,32.35,32.3,32.3,192100.0,26.7273,26.7355,26.6942,26.6942,192100.0
2013-08-13 15:30:00,32.3,32.32,32.29,32.29,363100.0,26.6942,26.7107,26.6859,26.6859,363100.0
2013-08-13 15:35:00,32.3,32.3,32.25,32.25,626800.0,26.6942,26.6942,26.6529,26.6529,626800.0
2013-08-13 15:40:00,32.26,32.27,32.21,32.21,672600.0,26.6611,26.6694,26.6198,26.6198,672600.0
2013-08-13 15:45:00,32.21,32.23,32.21,32.21,609000.0,26.6198,26.6364,26.6198,26.6198,609000.0
2013-08-13 15:50:00,32.22,32.23,32.21,32.21,647300.0,26.6281,26.6364,26.6198,26.6198,647300.0
2013-08-13 15:55:00,32.22,32.26,32.21,32.22,1447900.0,26.6281,26.6611,26.6198,26.6281,1447900.0
2013-08-14 09:30:00,32.14,32.23,32.1,32.22,1428000.0,26.562,26.6364,26.5289,26.6281,1428000.0
2013-08-14 09:35:00,32.22,32.23,32.19,32.22,502700.0,26.6281,26.6364,26.6033,26.6281,502700.0
2013-08-14 09:40:00,32.21,32.33,32.13,32.32,1470800.0,26.6198,26.719,26.5537,26.7107,1470800.0
2013-08-14 09:45:00,32.33,32.43,32.29,32.35,519100.0,26.719,26.8016,26.6859,26.7355,519100.0
2013-08-14 09:50:00,32.35,32.36,32.21,32.23,957600.0,26.7355,26.7438,26.6198,26.6364,957600.0
2013-08-14 09:55:00,32.24,32.26,32.19,32.25,559100.0,26.6446,26.6611,26.6033,26.6529,559100.0
2013-08-14 10:00:00,32.26,32.26,32.21,32.23,448300.0,26.6611,26.6611,26.6198,26.6364,448300.0
2013-08-14 10:05:00,32.23,32.23,32.16,32.18,432900.0,26.6364,26.6364,26.5785,26.595,432900.0
2013-08-14 10:10:00,32.18,32.18,32.11,32.12,494800.0,26.595,26.595,26.5372,26.5454,494800.0
2013-08-14 10:15:00,32.11,32.14,32.11,32.13,425000.0,26.5372,26.562,26.5372,26.5537,425000.0
2013-08-14 10:20:00,32.12,32.13,32.04,32.06,661000.0,26.5454,26.5537,26.4793,26.4959,661000.0
2013-08-14 10:25:00,32.07,32.12,32.06,32.1,439000.0,26.5041,26.5454,26.4959,26.5289,439000.0
2013-08-14 10:30:00,32.11,32.12,32.1,32.1,533300.0,26.5372,26.5454,26.5289,26.5289,533300.0
2013-08-14 10:35:00,32.1,32.11,32.08,32.09,565400.0,26.5289,26.5372,26.5124,26.5207,565400.0
2013-08-14 10:40:00,32.08,32.09,31.86,31.87,1830100.0,26.5124,26.5207,26.3306,26.3388,1830100.0
2013-08-14 10:45:00,31.87,31.9,31.75,31.76,1368900.0,26.3388,26.3636,26.2397,26.2479,1368900.0
2013-08-14 10:50:00,31.75,31.76,31.7,31.73,1452900.0,26.2397,26.2479,26.1983,26.2231,1452900.0
2013-08-14 10:55:00,31.73,31.89,31.71,31.88,959600.0,26.2231,26.3554,26.2066,26.3471,959600.0
2013-08-14 11:00:00,31.88,31.94,31.83,31.9,461600.0,26.3471,26.3967,26.3058,26.3636,461600.0
2013-08-14 11:05:00,31.9,31.93,31.86,31.93,646900.0,26.3636,26.3884,26.3306,26.3884,646900.0
2013-08-14 11:10:00,31.93,31.97,31.9,31.97,438100.0,26.3884,26.4215,26.3636,26.4215,438100.0
2013-08-14 11:15:00,31.96,32.0,31.95,31.99,418300.0,26.4132,26.4463,26.405,26.438,418300.0
2013-08-14 11:20:00,32.0,32.0,31.97,32.0,361600.0,26.4463,26.4463,26.4215,26.4463,361600.0
2013-08-14 11:25:00,32.0,32.02,31.93,31.94,446400.0,26.4463,26.4628,26.3884,26.3967,446400.0
2013-08-14 11:30:00,31.95,32.02,31.94,32.01,403100.0,26.405,26.4628,26.3967,26.4545,403100.0
2013-08-14 11:35:00,32.01,32.02,31.95,31.98,341500.0,26.4545,26.4628,26.405,26.4297,341500.0
2013-08-14 11:40:00,31.98,32.0,31.98,31.98,304400.0,26.4297,26.4463,26.4297,26.4297,304400.0
2013-08-14 11:45:00,31.99,31.99,31.96,31.97,192700.0,26.438,26.438,26.4132,26.4215,192700.0
2013-08-14 11:50:00,31.97,31.99,31.92,31.92,548800.0,26.4215,26.438,26.3802,26.3802,548800.0
2013-08-14 11:55:00,31.92,31.94,31.89,31.93,269600.0,26.3802,26.3967,26.3554,26.3884,269600.0
2013-08-14 12:00:00,31.92,31.98,31.92,31.96,325800.0,26.3802,26.4297,26.3802,26.4132,325800.0
2013-08-14 12:05:00,31.95,31.98,31.91,31.93,268100.0,26.405,26.4297,26.3719,26.3884,268100.0
2013-08-14 12:10:00,31.92,31.93,31.89,31.91,328500.0,26.3802,26.3884,26.3554,26.3719,328500.0
2013-08-14 12:15:00,31.92,31.95,31.91,31.92,354000.0,26.3802,26.405,26.3719,26.3802,354000.0
2013-08-14 12:20:00,31.91,31.92,31.87,31.87,295900.0,26.3719,26.3802,26.3388,26.3388,295900.0
2013-08-14 12:25:00,31.87,31.91,31.87,31.9,306400.0,26.3388,26.3719,26.3388,26.3636,306400.0
2013-08-14 12:30:00,31.91,31.92,31.89,31.9,321800.0,26.3719,26.3802,26.3554,26.3636,321800.0
2013-08-14 12:35:00,31.9,31.91,31.86,31.87,182400.0,26.3636,26.3719,26.3306,26.3388,182400.0
2013-08-14 12:40:00,31.87,31.88,31.85,31.87,164700.0,26.3388,26.3471,26.3223,26.3388,164700.0
2013-08-14 12:45:00,31.87,31.87,31.83,31.85,495900.0,26.3388,26.3388,26.3058,26.3223,495900.0
2013-08-14 12:50:00,31.84,31.85,31.81,31.82,320100.0,26.314,26.3223,26.2892,26.2975,320100.0
2013-08-14 12:55:00,31.81,31.82,31.79,31.8,763700.0,26.2892,26.2975,26.2727,26.281,763700.0
2013-08-14 13:00:00,31.8,31.82,31.78,31.79,246400.0,26.281,26.2975,26.2645,26.2727,246400.0
2013-08-14 13:05:00,31.79,31.81,31.78,31.8,678500.0,26.2727,26.2892,26.2645,26.281,678500.0
2013-08-14 13:10:00,31.79,31.81,31.77,31.78,715000.0,26.2727,26.2892,26.2562,26.2645,715000.0
2013-08-14 13:15:00,31.79,31.8,31.78,31.8,277500.0,26.2727,26.281,26.2645,26.281,277500.0
2013-08-14 13:20:00,31.8,31.8,31.77,31.8,291200.0,26.281,26.281,26.2562,26.281,291200.0
2013-08-14 13:25:00,31.8,31.81,31.78,31.79,306800.0,26.281,26.2892,26.2645,26.2727,306800.0
2013-08-14 13:30:00,31.8,31.8,31.75,31.78,321700.0,26.281,26.281,26.2397,26.2645,321700.0
2013-08-14 13:35:00,31.78,31.86,31.76,31.82,285300.0,26.2645,26.3306,26.2479,26.2975,285300.0
2013-08-14 13:40:00,31.81,31.86,31.8,31.84,362800.0,26.2892,26.3306,26.281,26.314,362800.0
2013-08-14 13:45:00,31.85,31.86,31.81,31.85,238400.0,26.3223,26.3306,26.2892,26.3223,238400.0
2013-08-14 13:50:00,31.85,31.92,31.84,31.91,545000.0,26.3223,26.3802,26.314,26.3719,545000.0
2013-08-14 13:55:00,31.9,31.96,31.88,31.95,807600.0,26.3636,26.4132,26.3471,26.405,807600.0
2013-08-14 14:00:00,31.96,32.01,31.95,31.99,444100.0,26.4132,26.4545,26.405,26.438,444100.0
2013-08-14 14:05:00,31.99,32.05,31.99,32.03,921300.0,26.438,26.4876,26.438,26.4711,921300.0
2013-08-14 14:10:00,32.03,32.07,32.02,32.07,609100.0,26.4711,26.5041,26.4628,26.5041,609100.0
2013-08-14 14:15:00,32.07,32.12,32.06,32.12,407600.0,26.5041,26.5454,26.4959,26.5454,407600.0
2013-08-14 14:20:00,32.12,32.21,32.11,32.19,718900.0,26.5454,26.6198,26.5372,26.6033,718900.0
2013-08-14 14:25:00,32.19,32.27,32.18,32.23,686900.0,26.6033,26.6694,26.595,26.6364,686900.0
2013-08-14 14:30:00,32.23,32.38,32.2,32.35,1317700.0,26.6364,26.7603,26.6116,26.7355,1317700.0
2013-08-14 14:35:00,32.35,32.38,32.29,32.31,1011000.0,26.7355,26.7603,26.6859,26.7025,1011000.0
2013-08-14 14:40:00,32.32,32.34,32.29,32.29,405400.0,26.7107,26.7273,26.6859,26.6859,405400.0
2013-08-14 14:45:00,32.29,32.34,32.27,32.33,766200.0,26.6859,26.7273,26.6694,26.719,766200.0
2013-08-14 14:50:00,32.33,32.41,32.32,32.34,513400.0,26.719,26.7851,26.7107,26.7273,513400.0
2013-08-14 14:55:00,32.34,32.38,32.33,32.37,262100.0,26.7273,26.7603,26.719,26.7521,262100.0
2013-08-14 15:00:00,32.38,32.41,32.37,32.38,644900.0,26.7603,26.7851,26.7521,26.7603,644900.0
2013-08-14 15:05:00,32.38,32.42,32.38,32.41,224900.0,26.7603,26.7934,26.7603,26.7851,224900.0
2013-08-14 15:10:00,32.41,32.44,32.4,32.44,327900.0,26.7851,26.8099,26.7769,26.8099,327900.0
2013-08-14 15:15:00,32.44,32.48,32.43,32.43,500300.0,26.8099,26.843,26.8016,26.8016,500300.0
2013-08-14 15:20:00,32.44,32.44,32.38,32.39,585600.0,26.8099,26.8099,26.7603,26.7686,585600.0
2013-08-14 15:25:00,32.38,32.41,32.32,32.32,491500.0,26.7603,26.7851,26.7107,26.7107,491500.0
2013-08-14 15:30:00,32.32,32.34,32.25,32.25,596500.0,26.7107,26.7273,26.6529,26.6529,596500.0
2013-08-14 15:35:00,32.26,32.31,32.25,32.26,405600.0,26.6611,26.7025,26.6529,26.6611,405600.0
2013-08-14 15:40:00,32.27,32.34,32.26,32.33,398400.0,26.6694,26.7273,26.6611,26.719,398400.0
2013-08-14 15:45:00,32.33,32.33,32.25,32.3,656000.0,26.719,26.719,26.6529,26.6942,656000.0
2013-08-14 15:50:00,32.3,33.36,32.3,32.39,732700.0,26.6942,27.5702,26.6942,26.7686,732700.0
2013-08-14 15:55:00,32.39,32.4,32.33,32.33,1334300.0,26.7686,26.7769,26.719,26.719,1334300.0
2013-08-15 09:30:00,31.97,32.18,31.88,31.92,1218000.0,26.4215,26.595,26.3471,26.3802,1218000.0
2013-08-15 09:35:00,31.92,32.02,31.9,32.0,678100.0,26.3802,26.4628,26.3636,26.4463,678100.0
2013-08-15 09:40:00,31.99,32.0,31.86,31.88,626100.0,26.438,26.4463,26.3306,26.3471,626100.0
2013-08-15 09:45:00,31.87,31.88,31.76,31.76,481400.0,26.3388,26.3471,26.2479,26.2479,481400.0
2013-08-15 09:50:00,31.76,31.88,31.75,31.8,881600.0,26.2479,26.3471,26.2397,26.281,881600.0
2013-08-15 09:55:00,31.8,31.85,31.78,31.82,537700.0,26.281,26.3223,26.2645,26.2975,537700.0
2013-08-15 10:00:00,31.81,31.89,31.8,31.85,478100.0,26.2892,26.3554,26.281,26.3223,478100.0
2013-08-15 10:05:00,31.85,31.88,31.79,31.8,1041900.0,26.3223,26.3471,26.2727,26.281,1041900.0
2013-08-15 10:10:00,31.8,31.83,31.69,31.7,867200.0,26.281,26.3058,26.1901,26.1983,867200.0
2013-08-15 10:15:00,31.7,31.71,31.66,31.68,580900.0,26.1983,26.2066,26.1653,26.1818,580900.0
2013-08-15 10:20:00,31.69,31.8,31.67,31.79,739600.0,26.1901,26.281,26.1735,26.2727,739600.0
2013-08-15 10:25:00,31.8,31.86,31.77,31.83,808600.0,26.281,26.3306,26.2562,26.3058,808600.0
2013-08-15 10:30:00,31.83,31.83,31.77,31.8,515900.0,26.3058,26.3058,26.2562,26.281,515900.0
2013-08-15 10:35:00,31.8,31.81,31.75,31.77,475600.0,26.281,26.2892,26.2397,26.2562,475600.0
2013-08-15 10:40:00,31.76,31.77,31.69,31.74,731700.0,26.2479,26.2562,26.1901,26.2314,731700.0
2013-08-15 10:45:00,31.74,31.75,31.69,31.7,456100.0,26.2314,26.2397,26.1901,26.1983,456100.0
2013-08-15 10:50:00,31.7,31.76,31.69,31.76,467400.0,26.1983,26.2479,26.1901,26.2479,467400.0
2013-08-15 10:55:00,31.75,31.78,31.72,31.78,360500.0,26.2397,26.2645,26.2149,26.2645,360500.0
2013-08-15 11:00:00,31.78,31.82,31.77,31.82,241900.0,26.2645,26.2975,26.2562,26.2975,241900.0
2013-08-15 11:05:00,31.81,31.91,31.81,31.9,624400.0,26.2892,26.3719,26.2892,26.3636,624400.0
2013-08-15 11:10:00,31.89,32.0,31.89,31.9,817000.0,26.3554,26.4463,26.3554,26.3636,817000.0
2013-08-15 11:15:00,31.9,31.94,31.89,31.89,251200.0,26.3636,26.3967,26.3554,26.3554,251200.0
2013-08-15 11:20:00,31.9,31.96,31.88,31.95,303600.0,26.3636,26.4132,26.3471,26.405,303600.0
2013-08-15 11:25:00,31.95,31.97,31.9,31.91,285200.0,26.405,26.4215,26.3636,26.3719,285200.0
2013-08-15 11:30:00,31.92,31.94,31.88,31.89,360900.0,26.3802,26.3967,26.3471,26.3554,360900.0
2013-08-15 11:35:00,31.88,31.9,31.85,31.88,152700.0,26.3471,26.3636,26.3223,26.3471,152700.0
2013-08-15 11:40:00,31.88,31.89,31.85,31.86,272300.0,26.3471,26.3554,26.3223,26.3306,272300.0
2013-08-15 11:45:00,31.85,31.88,31.84,31.86,137600.0,26.3223,26.3471,26.314,26.3306,137600.0
2013-08-15 11:50:00,31.86,31.87,31.81,31.85,197000.0,26.3306,26.3388,26.2892,26.3223,197000.0
2013-08-15 11:55:00,31.85,31.87,31.83,31.83,328400.0,26.3223,26.3388,26.3058,26.3058,328400.0
2013-08-15 12:00:00,31.84,31.9,31.84,31.89,173000.0,26.314,26.3636,26.314,26.3554,173000.0
2013-08-15 12:05:00,31.88,31.89,31.84,31.88,134400.0,26.3471,26.3554,26.314,26.3471,134400.0
2013-08-15 12:10:00,31.88,31.89,31.88,31.89,91600.0,26.3471,26.3554,26.3471,26.3554,91600.0
2013-08-15 12:15:00,31.89,31.95,31.88,31.95,209900.0,26.3554,26.405,26.3471,26.405,209900.0
2013-08-15 12:20:00,31.95,31.97,31.92,31.92,311400.0,26.405,26.4215,26.3802,26.3802,311400.0
2013-08-15 12:25:00,31.93,31.95,31.92,31.93,140400.0,26.3884,26.405,26.3802,26.3884,140400.0
2013-08-15 12:30:00,31.93,31.96,31.9,31.9,161500.0,26.3884,26.4132,26.3636,26.3636,161500.0
2013-08-15 12:35:00,31.9,31.92,31.88,31.89,209700.0,26.3636,26.3802,26.3471,26.3554,209700.0
2013-08-15 12:40:00,31.89,31.93,31.88,31.88,329300.0,26.3554,26.3884,26.3471,26.3471,329300.0
2013-08-15 12:45:00,31.89,31.9,31.83,31.83,206700.0,26.3554,26.3636,26.3058,26.3058,206700.0
2013-08-15 12:50:00,31.83,31.86,31.82,31.86,133900.0,26.3058,26.3306,26.2975,26.3306,133900.0
2013-08-15 12:55:00,31.86,31.91,31.84,31.84,326800.0,26.3306,26.3719,26.314,26.314,326800.0
2013-08-15 13:00:00,31.84,31.85,30.84,31.81,259900.0,26.314,26.3223,25.4876,26.2892,259900.0
2013-08-15 13:05:00,31.81,31.84,31.76,31.84,320300.0,26.2892,26.314,26.2479,26.314,320300.0
2013-08-15 13:10:00,31.83,31.84,31.75,31.77,211900.0,26.3058,26.314,26.2397,26.2562,211900.0
2013-08-15 13:15:00,31.78,31.82,31.74,31.77,192200.0,26.2645,26.2975,26.2314,26.2562,192200.0
2013-08-15 13:20:00,31.78,31.81,31.76,31.78,148900.0,26.2645,26.2892,26.2479,26.2645,148900.0
2013-08-15 13:25:00,31.79,31.8,31.76,31.79,121400.0,26.2727,26.281,26.2479,26.2727,121400.0
2013-08-15 13:30:00,31.78,31.81,31.77,31.79,170800.0,26.2645,26.2892,26.2562,26.2727,170800.0
2013-08-15 13:35:00,31.8,31.83,31.79,31.79,199300.0,26.281,26.3058,26.2727,26.2727,199300.0
2013-08-15 13:40:00,31.79,31.87,31.78,31.81,239400.0,26.2727,26.3388,26.2645,26.2892,239400.0
2013-08-15 13:45:00,31.8,31.81,31.78,31.79,180800.0,26.281,26.2892,26.2645,26.2727,180800.0
2013-08-15 13:50:00,31.8,31.8,31.75,31.76,118300.0,26.281,26.281,26.2397,26.2479,118300.0
2013-08-15 13:55:00,31.76,31.78,31.73,31.77,227100.0,26.2479,26.2645,26.2231,26.2562,227100.0
2013-08-15 14:00:00,31.76,31.78,31.72,31.75,240500.0,26.2479,26.2645,26.2149,26.2397,240500.0
2013-08-15 14:05:00,31.76,31.78,31.72,31.74,208900.0,26.2479,26.2645,26.2149,26.2314,208900.0
2013-08-15 14:10:00,31.75,31.76,31.69,31.69,261300.0,26.2397,26.2479,26.1901,26.1901,261300.0
2013-08-15 14:15:00,31.69,31.7,31.65,31.7,243900.0,26.1901,26.1983,26.157,26.1983,243900.0
2013-08-15 14:20:00,31.7,31.71,31.65,31.69,477800.0,26.1983,26.2066,26.157,26.1901,477800.0
2013-08-15 14:25:00,31.69,31.72,31.66,31.67,347600.0,26.1901,26.2149,26.1653,26.1735,347600.0
2013-08-15 14:30:00,31.67,31.72,31.67,31.72,262200.0,26.1735,26.2149,26.1735,26.2149,262200.0
2013-08-15 14:35:00,31.72,31.78,31.71,31.73,362400.0,26.2149,26.2645,26.2066,26.2231,362400.0
2013-08-15 14:40:00,31.74,31.82,31.73,31.81,299900.0,26.2314,26.2975,26.2231,26.2892,299900.0
2013-08-15 14:45:00,31.81,31.83,31.79,31.79,214600.0,26.2892,26.3058,26.2727,26.2727,214600.0
2013-08-15 14:50:00,31.79,31.81,31.76,31.8,209900.0,26.2727,26.2892,26.2479,26.281,209900.0
2013-08-15 14:55:00,31.8,31.82,31.78,31.79,211200.0,26.281,26.2975,26.2645,26.2727,211200.0
2013-08-15 15:00:00,31.8,31.81,31.75,31.78,284300.0,26.281,26.2892,26.2397,26.2645,284300.0
2013-08-15 15:05:00,31.78,31.83,31.77,31.79,244100.0,26.2645,26.3058,26.2562,26.2727,244100.0
2013-08-15 15:10:00,31.79,31.8,31.73,31.77,321700.0,26.2727,26.281,26.2231,26.2562,321700.0
2013-08-15 15:15:00,31.77,31.77,31.71,31.72,251400.0,26.2562,26.2562,26.2066,26.2149,251400.0
2013-08-15 15:20:00,31.71,31.71,31.68,31.71,293700.0,26.2066,26.2066,26.1818,26.2066,293700.0
2013-08-15 15:25:00,31.71,31.73,31.68,31.72,281200.0,26.2066,26.2231,26.1818,26.2149,281200.0
2013-08-15 15:30:00,31.73,31.77,31.71,31.72,374800.0,26.2231,26.2562,26.2066,26.2149,374800.0
2013-08-15 15:35:00,31.71,31.74,31.7,31.71,200500.0,26.2066,26.2314,26.1983,26.2066,200500.0
2013-08-15 15:40:00,31.71,31.74,31.69,31.74,265800.0,26.2066,26.2314,26.1901,26.2314,265800.0
2013-08-15 15:45:00,31.74,31.79,31.73,31.78,436800.0,26.2314,26.2727,26.2231,26.2645,436800.0
2013-08-15 15:50:00,31.78,31.79,31.73,31.75,537300.0,26.2645,26.2727,26.2231,26.2397,537300.0
2013-08-15 15:55:00,31.74,31.79,31.73,31.78,1399200.0,26.2314,26.2727,26.2231,26.2645,1399200.0
2013-08-16 09:30:00,31.79,31.88,31.74,31.83,4723200.0,26.2727,26.3471,26.2314,26.3058,4723200.0
2013-08-16 09:35:00,31.82,31.83,31.71,31.83,479600.0,26.2975,26.3058,26.2066,26.3058,479600.0
2013-08-16 09:40:00,31.83,31.88,31.77,31.78,355000.0,26.3058,26.3471,26.2562,26.2645,355000.0
2013-08-16 09:45:00,31.78,31.85,31.77,31.82,362400.0,26.2645,26.3223,26.2562,26.2975,362400.0
2013-08-16 09:50:00,31.81,31.83,31.74,31.79,308900.0,26.2892,26.3058,26.2314,26.2727,308900.0
2013-08-16 09:55:00,31.78,31.85,31.71,31.85,437900.0,26.2645,26.3223,26.2066,26.3223,437900.0
2013-08-16 10:00:00,31.85,31.85,31.74,31.8,331600.0,26.3223,26.3223,26.2314,26.281,331600.0
2013-08-16 10:05:00,31.81,31.85,31.8,31.84,275400.0,26.2892,26.3223,26.281,26.314,275400.0
2013-08-16 10:10:00,31.84,31.85,31.81,31.83,254200.0,26.314,26.3223,26.2892,26.3058,254200.0
2013-08-16 10:15:00,31.83,31.83,31.75,31.75,331000.0,26.3058,26.3058,26.2397,26.2397,331000.0
2013-08-16 10:20:00,31.75,31.79,31.74,31.77,342600.0,26.2397,26.2727,26.2314,26.2562,342600.0
2013-08-16 10:25:00,31.77,31.85,31.76,31.85,303900.0,26.2562,26.3223,26.2479,26.3223,303900.0
2013-08-16 10:30:00,31.85,31.86,31.8,31.82,467000.0,26.3223,26.3306,26.281,26.2975,467000.0
2013-08-16 10:35:00,31.82,31.86,31.82,31.84,243800.0,26.2975,26.3306,26.2975,26.314,243800.0
2013-08-16 10:40:00,31.85,31.86,31.8,31.83,287000.0,26.3223,26.3306,26.281,26.3058,287000.0
2013-08-16 10:45:00,31.82,31.87,31.82,31.84,361600.0,26.2975,26.3388,26.2975,26.314,361600.0
2013-08-16 10:50:00,31.84,31.88,31.83,31.86,345100.0,26.314,26.3471,26.3058,26.3306,345100.0
2013-08-16 10:55:00,31.87,31.89,31.84,31.86,218800.0,26.3388,26.3554,26.314,26.3306,218800.0
2013-08-16 11:00:00,31.86,31.97,31.85,31.97,552500.0,26.3306,26.4215,26.3223,26.4215,552500.0
2013-08-16 11:05:00,31.97,31.99,31.91,31.92,483200.0,26.4215,26.438,26.3719,26.3802,483200.0
2013-08-16 11:10:00,31.93,31.94,31.88,31.91,215900.0,26.3884,26.3967,26.3471,26.3719,215900.0
2013-08-16 11:15:00,31.91,31.92,31.88,31.9,165200.0,26.3719,26.3802,26.3471,26.3636,165200.0
2013-08-16 11:20:00,31.9,31.91,31.84,31.85,128600.0,26.3636,26.3719,26.314,26.3223,128600.0
2013-08-16 11:25:00,31.84,31.85,31.8,31.82,279000.0,26.314,26.3223,26.281,26.2975,279000.0
2013-08-16 11:30:00,31.82,31.85,31.79,31.85,249100.0,26.2975,26.3223,26.2727,26.3223,249100.0
2013-08-16 11:35:00,31.84,31.88,31.83,31.88,210100.0,26.314,26.3471,26.3058,26.3471,210100.0
2013-08-16 11:40:00,31.87,31.9,31.86,31.89,140900.0,26.3388,26.3636,26.3306,26.3554,140900.0
2013-08-16 11:45:00,31.89,31.9,31.88,31.89,87700.0,26.3554,26.3636,26.3471,26.3554,87700.0
2013-08-16 11:50:00,31.89,31.9,31.82,31.83,194300.0,26.3554,26.3636,26.2975,26.3058,194300.0
2013-08-16 11:55:00,31.84,31.9,31.81,31.9,224000.0,26.314,26.3636,26.2892,26.3636,224000.0
2013-08-16 12:00:00,31.9,31.9,31.84,31.87,196000.0,26.3636,26.3636,26.314,26.3388,196000.0
2013-08-16 12:05:00,31.86,31.86,31.81,31.83,130000.0,26.3306,26.3306,26.2892,26.3058,130000.0
2013-08-16 12:10:00,31.83,31.88,31.82,31.88,327600.0,26.3058,26.3471,26.2975,26.3471,327600.0
2013-08-16 12:15:00,31.87,31.89,31.86,31.87,122300.0,26.3388,26.3554,26.3306,26.3388,122300.0
2013-08-16 12:20:00,31.87,31.87,31.81,31.83,169200.0,26.3388,26.3388,26.2892,26.3058,169200.0
2013-08-16 12:25:00,31.82,31.86,31.81,31.83,316900.0,26.2975,26.3306,26.2892,26.3058,316900.0
2013-08-16 12:30:00,31.83,31.84,31.8,31.83,277200.0,26.3058,26.314,26.281,26.3058,277200.0
2013-08-16 12:35:00,31.84,31.84,31.81,31.83,173200.0,26.314,26.314,26.2892,26.3058,173200.0
2013-08-16 12:40:00,31.83,31.86,31.83,31.84,183700.0,26.3058,26.3306,26.3058,26.314,183700.0
2013-08-16 12:45:00,31.85,31.88,31.83,31.84,204200.0,26.3223,26.3471,26.3058,26.314,204200.0
2013-08-16 12:50:00,31.84,31.89,31.84,31.89,151000.0,26.314,26.3554,26.314,26.3554,151000.0
2013-08-16 12:55:00,31.88,31.9,31.87,31.87,120100.0,26.3471,26.3636,26.3388,26.3388,120100.0
2013-08-16 13:00:00,31.88,31.9,31.86,31.88,187400.0,26.3471,26.3636,26.3306,26.3471,187400.0
2013-08-16 13:05:00,31.87,31.88,31.82,31.83,234300.0,26.3388,26.3471,26.2975,26.3058,234300.0
2013-08-16 13:10:00,31.84,31.85,31.79,31.8,128100.0,26.314,26.3223,26.2727,26.281,128100.0
2013-08-16 13:15:00,31.8,31.85,31.79,31.84,157600.0,26.281,26.3223,26.2727,26.314,157600.0
2013-08-16 13:20:00,31.84,31.85,31.79,31.82,126700.0,26.314,26.3223,26.2727,26.2975,126700.0
2013-08-16 13:25:00,31.81,31.82,31.76,31.78,217300.0,26.2892,26.2975,26.2479,26.2645,217300.0
2013-08-16 13:30:00,31.79,31.8,31.76,31.78,148100.0,26.2727,26.281,26.2479,26.2645,148100.0
2013-08-16 13:35:00,31.77,31.78,31.71,31.71,176500.0,26.2562,26.2645,26.2066,26.2066,176500.0
2013-08-16 13:40:00,31.71,31.75,31.69,31.7,156300.0,26.2066,26.2397,26.1901,26.1983,156300.0
2013-08-16 13:45:00,31.7,31.77,31.67,31.74,211400.0,26.1983,26.2562,26.1735,26.2314,211400.0
2013-08-16 13:50:00,31.75,31.76,31.72,31.73,87800.0,26.2397,26.2479,26.2149,26.2231,87800.0
2013-08-16 13:55:00,31.72,31.73,31.69,31.71,152200.0,26.2149,26.2231,26.1901,26.2066,152200.0
2013-08-16 14:00:00,31.71,31.75,31.69,31.7,186100.0,26.2066,26.2397,26.1901,26.1983,186100.0
2013-08-16 14:05:00,31.69,31.73,31.69,31.71,211700.0,26.1901,26.2231,26.1901,26.2066,211700.0
2013-08-16 14:10:00,31.72,31.74,31.71,31.71,184600.0,26.2149,26.2314,26.2066,26.2066,184600.0
2013-08-16 14:15:00,31.71,31.71,31.66,31.7,201400.0,26.2066,26.2066,26.1653,26.1983,201400.0
2013-08-16 14:20:00,31.71,31.74,31.7,31.74,237000.0,26.2066,26.2314,26.1983,26.2314,237000.0
2013-08-16 14:25:00,31.74,31.75,31.71,31.71,548800.0,26.2314,26.2397,26.2066,26.2066,548800.0
2013-08-16 14:30:00,31.71,31.72,31.69,31.7,275600.0,26.2066,26.2149,26.1901,26.1983,275600.0
2013-08-16 14:35:00,31.71,31.71,31.7,31.7,68600.0,26.2066,26.2066,26.1983,26.1983,68600.0
2013-08-16 14:40:00,31.7,31.75,31.7,31.73,299700.0,26.1983,26.2397,26.1983,26.2231,299700.0
2013-08-16 14:45:00,31.73,31.76,31.72,31.75,145900.0,26.2231,26.2479,26.2149,26.2397,145900.0
2013-08-16 14:50:00,31.75,31.82,31.74,31.79,467700.0,26.2397,26.2975,26.2314,26.2727,467700.0
2013-08-16 14:55:00,31.79,31.82,31.77,31.81,289600.0,26.2727,26.2975,26.2562,26.2892,289600.0
2013-08-16 15:00:00,31.81,31.82,31.78,31.81,175900.0,26.2892,26.2975,26.2645,26.2892,175900.0
2013-08-16 15:05:00,31.81,31.84,31.81,31.83,423300.0,26.2892,26.314,26.2892,26.3058,423300.0
2013-08-16 15:10:00,31.83,31.84,31.8,31.84,303500.0,26.3058,26.314,26.281,26.314,303500.0
2013-08-16 15:15:00,31.84,31.85,31.83,31.83,225700.0,26.314,26.3223,26.3058,26.3058,225700.0
2013-08-16 15:20:00,31.84,31.84,31.82,31.82,226700.0,26.314,26.314,26.2975,26.2975,226700.0
2013-08-16 15:25:00,31.83,31.86,31.82,31.86,177700.0,26.3058,26.3306,26.2975,26.3306,177700.0
2013-08-16 15:30:00,31.85,31.87,31.83,31.87,322500.0,26.3223,26.3388,26.3058,26.3388,322500.0
2013-08-16 15:35:00,31.87,31.96,31.86,31.93,732500.0,26.3388,26.4132,26.3306,26.3884,732500.0
2013-08-16 15:40:00,31.93,31.93,31.88,31.88,501000.0,26.3884,26.3884,26.3471,26.3471,501000.0
2013-08-16 15:45:00,31.88,31.89,31.8,31.8,742000.0,26.3471,26.3554,26.281,26.281,742000.0
2013-08-16 15:50:00,31.8,31.83,31.8,31.82,1137500.0,26.281,26.3058,26.281,26.2975,1137500.0
2013-08-16 15:55:00,31.82,31.86,31.78,31.79,2298000.0,26.2975,26.3306,26.2645,26.2727,2298000.0
2013-08-19 09:30:00,31.77,31.77,31.51,31.62,849200.0,26.2562,26.2562,26.0413,26.1322,849200.0
2013-08-19 09:35:00,31.61,31.75,31.58,31.72,736200.0,26.124,26.2397,26.0992,26.2149,736200.0
2013-08-19 09:40:00,31.72,31.76,31.7,31.73,671600.0,26.2149,26.2479,26.1983,26.2231,671600.0
2013-08-19 09:45:00,31.73,31.77,31.63,31.64,970400.0,26.2231,26.2562,26.1405,26.1488,970400.0
2013-08-19 09:50:00,31.65,31.69,31.64,31.66,965600.0,26.157,26.1901,26.1488,26.1653,965600.0
2013-08-19 09:55:00,31.67,31.73,31.66,31.7,501000.0,26.1735,26.2231,26.1653,26.1983,501000.0
2013-08-19 10:00:00,31.7,31.82,31.7,31.8,622900.0,26.1983,26.2975,26.1983,26.281,622900.0
2013-08-19 10:05:00,31.81,31.93,31.8,31.87,670600.0,26.2892,26.3884,26.281,26.3388,670600.0
2013-08-19 10:10:00,31.87,31.97,31.83,31.89,644900.0,26.3388,26.4215,26.3058,26.3554,644900.0
2013-08-19 10:15:00,31.88,31.89,31.82,31.82,352400.0,26.3471,26.3554,26.2975,26.2975,352400.0
2013-08-19 10:20:00,31.82,31.86,31.77,31.77,422300.0,26.2975,26.3306,26.2562,26.2562,422300.0
2013-08-19 10:25:00,31.77,31.79,31.75,31.76,294200.0,26.2562,26.2727,26.2397,26.2479,294200.0
2013-08-19 10:30:00,31.76,31.83,31.74,31.8,460400.0,26.2479,26.3058,26.2314,26.281,460400.0
2013-08-19 10:35:00,31.79,31.82,31.76,31.82,251700.0,26.2727,26.2975,26.2479,26.2975,251700.0
2013-08-19 10:40:00,31.82,31.83,31.79,31.82,137900.0,26.2975,26.3058,26.2727,26.2975,137900.0
2013-08-19 10:45:00,31.81,31.84,31.8,31.8,180200.0,26.2892,26.314,26.281,26.281,180200.0
2013-08-19 10:50:00,31.8,31.81,31.79,31.81,229800.0,26.281,26.2892,26.2727,26.2892,229800.0
2013-08-19 10:55:00,31.8,31.82,31.79,31.8,282700.0,26.281,26.2975,26.2727,26.281,282700.0
2013-08-19 11:00:00,31.8,31.83,31.79,31.8,256300.0,26.281,26.3058,26.2727,26.281,256300.0
2013-08-19 11:05:00,31.81,31.81,31.76,31.79,205300.0,26.2892,26.2892,26.2479,26.2727,205300.0
2013-08-19 11:10:00,31.78,31.83,31.77,31.79,475400.0,26.2645,26.3058,26.2562,26.2727,475400.0
2013-08-19 11:15:00,31.79,31.79,31.74,31.76,308300.0,26.2727,26.2727,26.2314,26.2479,308300.0
2013-08-19 11:20:00,31.76,31.78,31.75,31.77,279800.0,26.2479,26.2645,26.2397,26.2562,279800.0
2013-08-19 11:25:00,31.77,31.78,31.75,31.76,170000.0,26.2562,26.2645,26.2397,26.2479,170000.0
2013-08-19 11:30:00,31.76,31.76,31.74,31.74,360300.0,26.2479,26.2479,26.2314,26.2314,360300.0
2013-08-19 11:35:00,31.75,31.77,31.74,31.76,157900.0,26.2397,26.2562,26.2314,26.2479,157900.0
2013-08-19 11:40:00,31.76,31.77,31.75,31.76,108700.0,26.2479,26.2562,26.2397,26.2479,108700.0
2013-08-19 11:45:00,31.76,31.76,31.71,31.72,240000.0,26.2479,26.2479,26.2066,26.2149,240000.0
2013-08-19 11:50:00,31.72,31.72,31.68,31.68,277200.0,26.2149,26.2149,26.1818,26.1818,277200.0
2013-08-19 11:55:00,31.68,31.7,31.66,31.67,263600.0,26.1818,26.1983,26.1653,26.1735,263600.0
2013-08-19 12:00:00,31.68,31.69,31.66,31.69,142100.0,26.1818,26.1901,26.1653,26.1901,142100.0
2013-08-19 12:05:00,31.69,31.71,31.68,31.7,134600.0,26.1901,26.2066,26.1818,26.1983,134600.0
2013-08-19 12:10:00,31.7,31.75,31.69,31.74,210800.0,26.1983,26.2397,26.1901,26.2314,210800.0
2013-08-19 12:15:00,31.74,31.74,31.68,31.69,157200.0,26.2314,26.2314,26.1818,26.1901,157200.0
2013-08-19 12:20:00,31.7,31.76,31.69,31.71,234300.0,26.1983,26.2479,26.1901,26.2066,234300.0
2013-08-19 12:25:00,31.72,31.72,31.67,31.67,121600.0,26.2149,26.2149,26.1735,26.1735,121600.0
2013-08-19 12:30:00,31.68,31.68,31.64,31.68,164600.0,26.1818,26.1818,26.1488,26.1818,164600.0
2013-08-19 12:35:00,31.68,31.71,31.67,31.7,108900.0,26.1818,26.2066,26.1735,26.1983,108900.0
2013-08-19 12:40:00,31.7,31.76,31.7,31.76,195600.0,26.1983,26.2479,26.1983,26.2479,195600.0
2013-08-19 12:45:00,31.76,31.79,31.75,31.77,156500.0,26.2479,26.2727,26.2397,26.2562,156500.0
2013-08-19 12:50:00,31.77,31.77,31.75,31.76,76400.0,26.2562,26.2562,26.2397,26.2479,76400.0
2013-08-19 12:55:00,31.75,31.78,31.74,31.75,121500.0,26.2397,26.2645,26.2314,26.2397,121500.0
2013-08-19 13:00:00,31.75,31.76,31.72,31.72,92900.0,26.2397,26.2479,26.2149,26.2149,92900.0
2013-08-19 13:05:00,31.72,31.74,31.71,31.73,135800.0,26.2149,26.2314,26.2066,26.2231,135800.0
2013-08-19 13:10:00,31.74,31.74,31.71,31.73,167100.0,26.2314,26.2314,26.2066,26.2231,167100.0
2013-08-19 13:15:00,31.73,31.73,31.69,31.71,188000.0,26.2231,26.2231,26.1901,26.2066,188000.0
2013-08-19 13:20:00,31.71,31.73,31.71,31.73,114300.0,26.2066,26.2231,26.2066,26.2231,114300.0
2013-08-19 13:25:00,31.73,31.73,31.72,31.72,46700.0,26.2231,26.2231,26.2149,26.2149,46700.0
2013-08-19 13:30:00,31.73,31.74,31.71,31.71,289600.0,26.2231,26.2314,26.2066,26.2066,289600.0
2013-08-19 13:35:00,31.71,31.72,31.68,31.72,114800.0,26.2066,26.2149,26.1818,26.2149,114800.0
2013-08-19 13:40:00,31.72,31.73,31.7,31.71,99600.0,26.2149,26.2231,26.1983,26.2066,99600.0
2013-08-19 13:45:00,31.71,31.73,31.71,31.72,124900.0,26.2066,26.2231,26.2066,26.2149,124900.0
2013-08-19 13:50:00,31.71,31.74,31.7,31.73,113600.0,26.2066,26.2314,26.1983,26.2231,113600.0
2013-08-19 13:55:00,31.73,31.75,31.72,31.74,127900.0,26.2231,26.2397,26.2149,26.2314,127900.0
2013-08-19 14:00:00,31.74,31.75,31.72,31.72,74200.0,26.2314,26.2397,26.2149,26.2149,74200.0
2013-08-19 14:05:00,31.73,31.73,31.69,31.71,292300.0,26.2231,26.2231,26.1901,26.2066,292300.0
2013-08-19 14:10:00,31.7,31.71,31.69,31.7,159100.0,26.1983,26.2066,26.1901,26.1983,159100.0
2013-08-19 14:15:00,31.7,31.71,31.69,31.7,234500.0,26.1983,26.2066,26.1901,26.1983,234500.0
2013-08-19 14:20:00,31.7,31.71,31.67,31.68,116600.0,26.1983,26.2066,26.1735,26.1818,116600.0
2013-08-19 14:25:00,31.68,31.7,31.66,31.68,193800.0,26.1818,26.1983,26.1653,26.1818,193800.0
2013-08-19 14:30:00,31.69,31.69,31.62,31.64,248600.0,26.1901,26.1901,26.1322,26.1488,248600.0
2013-08-19 14:35:00,31.65,31.66,31.64,31.64,176000.0,26.157,26.1653,26.1488,26.1488,176000.0
2013-08-19 14:40:00,31.64,31.65,31.59,31.61,277700.0,26.1488,26.157,26.1074,26.124,277700.0
2013-08-19 14:45:00,31.61,31.62,31.58,31.59,233600.0,26.124,26.1322,26.0992,26.1074,233600.0
2013-08-19 14:50:00,31.59,31.6,31.55,31.59,263500.0,26.1074,26.1157,26.0744,26.1074,263500.0
2013-08-19 14:55:00,31.58,31.6,31.57,31.58,298700.0,26.0992,26.1157,26.0909,26.0992,298700.0
2013-08-19 15:00:00,31.59,31.59,31.55,31.57,192300.0,26.1074,26.1074,26.0744,26.0909,192300.0
2013-08-19 15:05:00,31.58,31.58,31.5,31.51,305200.0,26.0992,26.0992,26.0331,26.0413,305200.0
2013-08-19 15:10:00,31.51,31.57,31.51,31.53,389400.0,26.0413,26.0909,26.0413,26.0578,389400.0
2013-08-19 15:15:00,31.54,31.57,31.53,31.55,277900.0,26.0661,26.0909,26.0578,26.0744,277900.0
2013-08-19 15:20:00,31.56,31.57,31.53,31.56,276700.0,26.0826,26.0909,26.0578,26.0826,276700.0
2013-08-19 15:25:00,31.57,31.57,31.5,31.5,398200.0,26.0909,26.0909,26.0331,26.0331,398200.0
2013-08-19 15:30:00,31.51,31.56,31.5,31.51,512400.0,26.0413,26.0826,26.0331,26.0413,512400.0
2013-08-19 15:35:00,31.51,31.52,31.45,31.46,421900.0,26.0413,26.0496,25.9917,26.0,421900.0
2013-08-19 15:40:00,31.46,31.46,31.38,31.4,678300.0,26.0,26.0,25.9339,25.9504,678300.0
2013-08-19 15:45:00,31.4,31.46,31.39,31.45,744600.0,25.9504,26.0,25.9421,25.9917,744600.0
2013-08-19 15:50:00,31.45,31.47,31.42,31.43,563600.0,25.9917,26.0083,25.9669,25.9752,563600.0
2013-08-19 15:55:00,31.44,31.46,31.38,31.4,1710600.0,25.9835,26.0,25.9339,25.9504,1710600.0
2013-08-20 09:30:00,31.47,31.49,31.37,31.44,696700.0,26.0083,26.0248,25.9256,25.9835,696700.0
2013-08-20 09:35:00,31.44,31.61,31.43,31.53,388400.0,25.9835,26.124,25.9752,26.0578,388400.0
2013-08-20 09:40:00,31.53,31.63,31.53,31.6,851400.0,26.0578,26.1405,26.0578,26.1157,851400.0
2013-08-20 09:45:00,31.6,31.71,31.58,31.68,452400.0,26.1157,26.2066,26.0992,26.1818,452400.0
2013-08-20 09:50:00,31.69,31.72,31.64,31.7,547400.0,26.1901,26.2149,26.1488,26.1983,547400.0
2013-08-20 09:55:00,31.7,31.78,31.67,31.77,550500.0,26.1983,26.2645,26.1735,26.2562,550500.0
2013-08-20 10:00:00,31.77,31.79,31.74,31.74,472200.0,26.2562,26.2727,26.2314,26.2314,472200.0
2013-08-20 10:05:00,31.74,31.78,31.73,31.74,469000.0,26.2314,26.2645,26.2231,26.2314,469000.0
2013-08-20 10:10:00,31.74,31.76,31.69,31.71,476100.0,26.2314,26.2479,26.1901,26.2066,476100.0
2013-08-20 10:15:00,31.72,31.75,31.71,31.71,354700.0,26.2149,26.2397,26.2066,26.2066,354700.0
2013-08-20 10:20:00,31.71,31.73,31.68,31.7,428000.0,26.2066,26.2231,26.1818,26.1983,428000.0
2013-08-20 10:25:00,31.7,31.75,31.6,31.61,416200.0,26.1983,26.2397,26.1157,26.124,416200.0
2013-08-20 10:30:00,31.6,31.68,31.6,31.68,348500.0,26.1157,26.1818,26.1157,26.1818,348500.0
2013-08-20 10:35:00,31.68,31.74,31.67,31.7,359000.0,26.1818,26.2314,26.1735,26.1983,359000.0
2013-08-20 10:40:00,31.7,31.72,31.68,31.7,310800.0,26.1983,26.2149,26.1818,26.1983,310800.0
2013-08-20 10:45:00,31.7,31.75,31.66,31.67,349900.0,26.1983,26.2397,26.1653,26.1735,349900.0
2013-08-20 10:50:00,31.67,31.72,31.67,31.71,228300.0,26.1735,26.2149,26.1735,26.2066,228300.0
2013-08-20 10:55:00,31.72,31.74,31.67,31.67,198700.0,26.2149,26.2314,26.1735,26.1735,198700.0
2013-08-20 11:00:00,31.67,31.72,31.63,31.65,289900.0,26.1735,26.2149,26.1405,26.157,289900.0
2013-08-20 11:05:00,31.64,31.71,31.61,31.69,451400.0,26.1488,26.2066,26.124,26.1901,451400.0
2013-08-20 11:10:00,31.68,31.69,31.67,31.69,147900.0,26.1818,26.1901,26.1735,26.1901,147900.0
2013-08-20 11:15:00,31.69,31.72,31.68,31.72,119100.0,26.1901,26.2149,26.1818,26.2149,119100.0
2013-08-20 11:20:00,31.72,31.77,31.71,31.77,192600.0,26.2149,26.2562,26.2066,26.2562,192600.0
2013-08-20 11:25:00,31.77,31.85,31.76,31.84,293200.0,26.2562,26.3223,26.2479,26.314,293200.0
2013-08-20 11:30:00,31.83,31.85,31.79,31.85,451100.0,26.3058,26.3223,26.2727,26.3223,451100.0
2013-08-20 11:35:00,31.85,31.88,31.81,31.88,330000.0,26.3223,26.3471,26.2892,26.3471,330000.0
2013-08-20 11:40:00,31.88,31.9,31.86,31.86,334700.0,26.3471,26.3636,26.3306,26.3306,334700.0
2013-08-20 11:45:00,31.87,31.9,31.86,31.88,266900.0,26.3388,26.3636,26.3306,26.3471,266900.0
2013-08-20 11:50:00,31.88,31.9,31.85,31.86,362000.0,26.3471,26.3636,26.3223,26.3306,362000.0
2013-08-20 11:55:00,31.86,31.86,31.81,31.81,220300.0,26.3306,26.3306,26.2892,26.2892,220300.0
2013-08-20 12:00:00,31.81,31.84,31.8,31.83,202000.0,26.2892,26.314,26.281,26.3058,202000.0
2013-08-20 12:05:00,31.83,31.85,31.83,31.85,145600.0,26.3058,26.3223,26.3058,26.3223,145600.0
2013-08-20 12:10:00,31.84,31.86,31.84,31.85,151600.0,26.314,26.3306,26.314,26.3223,151600.0
2013-08-20 12:15:00,31.86,31.9,31.85,31.87,188100.0,26.3306,26.3636,26.3223,26.3388,188100.0
2013-08-20 12:20:00,31.87,31.89,31.86,31.87,260900.0,26.3388,26.3554,26.3306,26.3388,260900.0
2013-08-20 12:25:00,31.87,31.87,31.85,31.86,130800.0,26.3388,26.3388,26.3223,26.3306,130800.0
2013-08-20 12:30:00,31.87,31.87,31.74,31.74,245400.0,26.3388,26.3388,26.2314,26.2314,245400.0
2013-08-20 12:35:00,31.75,31.76,31.67,31.69,395100.0,26.2397,26.2479,26.1735,26.1901,395100.0
2013-08-20 12:40:00,31.69,31.74,31.68,31.73,239300.0,26.1901,26.2314,26.1818,26.2231,239300.0
2013-08-20 12:45:00,31.74,31.78,31.73,31.76,113400.0,26.2314,26.2645,26.2231,26.2479,113400.0
2013-08-20 12:50:00,31.76,31.77,31.73,31.74,131800.0,26.2479,26.2562,26.2231,26.2314,131800.0
2013-08-20 12:55:00,31.73,31.75,31.73,31.74,70700.0,26.2231,26.2397,26.2231,26.2314,70700.0
2013-08-20 13:00:00,31.74,31.81,31.74,31.77,148800.0,26.2314,26.2892,26.2314,26.2562,148800.0
2013-08-20 13:05:00,31.77,31.78,31.75,31.77,151300.0,26.2562,26.2645,26.2397,26.2562,151300.0
2013-08-20 13:10:00,31.77,31.78,31.76,31.78,49800.0,26.2562,26.2645,26.2479,26.2645,49800.0
2013-08-20 13:15:00,31.78,31.78,31.72,31.73,178300.0,26.2645,26.2645,26.2149,26.2231,178300.0
2013-08-20 13:20:00,31.73,31.73,31.7,31.71,94200.0,26.2231,26.2231,26.1983,26.2066,94200.0
2013-08-20 13:25:00,31.7,31.71,31.65,31.66,152600.0,26.1983,26.2066,26.157,26.1653,152600.0
2013-08-20 13:30:00,31.65,31.68,31.65,31.67,129700.0,26.157,26.1818,26.157,26.1735,129700.0
2013-08-20 13:35:00,31.67,31.69,31.63,31.64,153700.0,26.1735,26.1901,26.1405,26.1488,153700.0
2013-08-20 13:40:00,31.63,31.66,31.62,31.64,132900.0,26.1405,26.1653,26.1322,26.1488,132900.0
2013-08-20 13:45:00,31.63,31.7,31.63,31.67,153800.0,26.1405,26.1983,26.1405,26.1735,153800.0
2013-08-20 13:50:00,31.68,31.7,31.67,31.69,107200.0,26.1818,26.1983,26.1735,26.1901,107200.0
2013-08-20 13:55:00,31.69,31.7,31.65,31.66,109500.0,26.1901,26.1983,26.157,26.1653,109500.0
2013-08-20 14:00:00,31.65,31.68,31.65,31.66,99700.0,26.157,26.1818,26.157,26.1653,99700.0
2013-08-20 14:05:00,31.66,31.68,31.66,31.67,90900.0,26.1653,26.1818,26.1653,26.1735,90900.0
2013-08-20 14:10:00,31.67,31.68,31.65,31.66,111800.0,26.1735,26.1818,26.157,26.1653,111800.0
2013-08-20 14:15:00,31.67,31.68,31.66,31.68,113100.0,26.1735,26.1818,26.1653,26.1818,113100.0
2013-08-20 14:20:00,31.68,31.68,31.63,31.66,168900.0,26.1818,26.1818,26.1405,26.1653,168900.0
2013-08-20 14:25:00,31.66,31.71,31.65,31.71,174800.0,26.1653,26.2066,26.157,26.2066,174800.0
2013-08-20 14:30:00,31.71,31.74,31.7,31.73,361100.0,26.2066,26.2314,26.1983,26.2231,361100.0
2013-08-20 14:35:00,31.74,31.74,31.73,31.74,109200.0,26.2314,26.2314,26.2231,26.2314,109200.0
2013-08-20 14:40:00,31.73,31.78,31.73,31.75,215600.0,26.2231,26.2645,26.2231,26.2397,215600.0
2013-08-20 14:45:00,31.75,31.76,31.71,31.74,204500.0,26.2397,26.2479,26.2066,26.2314,204500.0
2013-08-20 14:50:00,31.74,31.76,31.73,31.75,177900.0,26.2314,26.2479,26.2231,26.2397,177900.0
2013-08-20 14:55:00,31.74,31.75,31.68,31.69,194200.0,26.2314,26.2397,26.1818,26.1901,194200.0
2013-08-20 15:00:00,31.69,31.71,31.67,31.67,104600.0,26.1901,26.2066,26.1735,26.1735,104600.0
2013-08-20 15:05:00,31.67,31.7,31.67,31.69,164900.0,26.1735,26.1983,26.1735,26.1901,164900.0
2013-08-20 15:10:00,31.69,31.7,31.67,31.68,99600.0,26.1901,26.1983,26.1735,26.1818,99600.0
2013-08-20 15:15:00,31.67,31.7,31.67,31.7,126200.0,26.1735,26.1983,26.1735,26.1983,126200.0
2013-08-20 15:20:00,31.7,31.7,31.66,31.67,151300.0,26.1983,26.1983,26.1653,26.1735,151300.0
2013-08-20 15:25:00,31.67,31.74,31.66,31.74,210700.0,26.1735,26.2314,26.1653,26.2314,210700.0
2013-08-20 15:30:00,31.74,31.77,31.73,31.76,203900.0,26.2314,26.2562,26.2231,26.2479,203900.0
2013-08-20 15:35:00,31.76,31.77,31.68,31.68,237900.0,26.2479,26.2562,26.1818,26.1818,237900.0
2013-08-20 15:40:00,31.68,31.72,31.67,31.67,192800.0,26.1818,26.2149,26.1735,26.1735,192800.0
2013-08-20 15:45:00,31.67,31.68,31.6,31.62,435800.0,26.1735,26.1818,26.1157,26.1322,435800.0
2013-08-20 15:50:00,31.63,31.64,31.6,31.62,344400.0,26.1405,26.1488,26.1157,26.1322,344400.0
2013-08-20 15:55:00,31.62,31.67,31.62,31.62,957900.0,26.1322,26.1735,26.1322,26.1322,957900.0
2013-08-21 09:30:00,31.61,31.69,31.54,31.67,945600.0,26.124,26.1901,26.0661,26.1735,945600.0
2013-08-21 09:35:00,31.67,31.84,31.67,31.84,545800.0,26.1735,26.314,26.1735,26.314,545800.0
2013-08-21 09:40:00,31.83,31.83,31.75,31.79,287900.0,26.3058,26.3058,26.2397,26.2727,287900.0
2013-08-21 09:45:00,31.78,31.89,31.76,31.87,570600.0,26.2645,26.3554,26.2479,26.3388,570600.0
2013-08-21 09:50:00,31.87,31.89,31.83,31.88,551300.0,26.3388,26.3554,26.3058,26.3471,551300.0
2013-08-21 09:55:00,31.88,31.93,31.85,31.85,379700.0,26.3471,26.3884,26.3223,26.3223,379700.0
2013-08-21 10:00:00,31.85,31.94,31.84,31.92,425200.0,26.3223,26.3967,26.314,26.3802,425200.0
2013-08-21 10:05:00,31.91,31.96,31.9,31.95,465500.0,26.3719,26.4132,26.3636,26.405,465500.0
2013-08-21 10:10:00,31.95,31.99,31.92,31.92,574100.0,26.405,26.438,26.3802,26.3802,574100.0
2013-08-21 10:15:00,31.92,31.96,31.92,31.93,441400.0,26.3802,26.4132,26.3802,26.3884,441400.0
2013-08-21 10:20:00,31.94,31.94,31.89,31.92,271200.0,26.3967,26.3967,26.3554,26.3802,271200.0
2013-08-21 10:25:00,31.92,31.94,31.91,31.91,234500.0,26.3802,26.3967,26.3719,26.3719,234500.0
2013-08-21 10:30:00,31.92,31.92,31.87,31.91,323000.0,26.3802,26.3802,26.3388,26.3719,323000.0
2013-08-21 10:35:00,31.91,31.92,31.87,31.9,486700.0,26.3719,26.3802,26.3388,26.3636,486700.0
2013-08-21 10:40:00,31.9,31.91,31.86,31.9,887300.0,26.3636,26.3719,26.3306,26.3636,887300.0
2013-08-21 10:45:00,31.9,31.93,31.89,31.92,384700.0,26.3636,26.3884,26.3554,26.3802,384700.0
2013-08-21 10:50:00,31.92,31.94,31.87,31.87,453700.0,26.3802,26.3967,26.3388,26.3388,453700.0
2013-08-21 10:55:00,31.87,31.88,31.85,31.85,745200.0,26.3388,26.3471,26.3223,26.3223,745200.0
2013-08-21 11:00:00,31.85,31.88,31.84,31.86,446400.0,26.3223,26.3471,26.314,26.3306,446400.0
2013-08-21 11:05:00,31.87,31.88,31.84,31.84,232600.0,26.3388,26.3471,26.314,26.314,232600.0
2013-08-21 11:10:00,31.84,31.87,31.83,31.84,239400.0,26.314,26.3388,26.3058,26.314,239400.0
2013-08-21 11:15:00,31.84,31.89,31.84,31.86,507600.0,26.314,26.3554,26.314,26.3306,507600.0
2013-08-21 11:20:00,31.86,31.88,31.85,31.87,381500.0,26.3306,26.3471,26.3223,26.3388,381500.0
2013-08-21 11:25:00,31.88,31.89,31.86,31.87,363800.0,26.3471,26.3554,26.3306,26.3388,363800.0
2013-08-21 11:30:00,31.87,31.89,31.86,31.88,251600.0,26.3388,26.3554,26.3306,26.3471,251600.0
2013-08-21 11:35:00,31.87,31.89,31.86,31.87,607300.0,26.3388,26.3554,26.3306,26.3388,607300.0
2013-08-21 11:40:00,31.88,31.91,31.86,31.9,412500.0,26.3471,26.3719,26.3306,26.3636,412500.0
2013-08-21 11:45:00,31.9,31.91,31.81,31.82,658600.0,26.3636,26.3719,26.2892,26.2975,658600.0
2013-08-21 11:50:00,31.82,31.83,31.79,31.8,257900.0,26.2975,26.3058,26.2727,26.281,257900.0
2013-08-21 11:55:00,31.81,31.84,31.79,31.84,343200.0,26.2892,26.314,26.2727,26.314,343200.0
2013-08-21 12:00:00,31.84,31.85,31.81,31.81,152500.0,26.314,26.3223,26.2892,26.2892,152500.0
2013-08-21 12:05:00,31.81,31.84,31.81,31.82,172000.0,26.2892,26.314,26.2892,26.2975,172000.0
2013-08-21 12:10:00,31.83,31.83,31.81,31.83,105000.0,26.3058,26.3058,26.2892,26.3058,105000.0
2013-08-21 12:15:00,31.83,31.83,31.81,31.82,121300.0,26.3058,26.3058,26.2892,26.2975,121300.0
2013-08-21 12:20:00,31.82,31.86,31.82,31.85,219400.0,26.2975,26.3306,26.2975,26.3223,219400.0
2013-08-21 12:25:00,31.84,31.85,31.84,31.84,145900.0,26.314,26.3223,26.314,26.314,145900.0
2013-08-21 12:30:00,31.84,31.91,31.84,31.91,254600.0,26.314,26.3719,26.314,26.3719,254600.0
2013-08-21 12:35:00,31.91,31.95,31.89,31.95,263800.0,26.3719,26.405,26.3554,26.405,263800.0
2013-08-21 12:40:00,31.95,32.0,31.95,32.0,342500.0,26.405,26.4463,26.405,26.4463,342500.0
2013-08-21 12:45:00,31.99,32.01,31.95,31.98,640800.0,26.438,26.4545,26.405,26.4297,640800.0
2013-08-21 12:50:00,31.98,31.99,31.96,31.96,148500.0,26.4297,26.438,26.4132,26.4132,148500.0
2013-08-21 12:55:00,31.97,31.97,31.91,31.91,180600.0,26.4215,26.4215,26.3719,26.3719,180600.0
2013-08-21 13:00:00,31.91,31.92,31.88,31.88,149300.0,26.3719,26.3802,26.3471,26.3471,149300.0
2013-08-21 13:05:00,31.88,31.89,31.86,31.89,135800.0,26.3471,26.3554,26.3306,26.3554,135800.0
2013-08-21 13:10:00,31.89,31.89,31.88,31.89,83400.0,26.3554,26.3554,26.3471,26.3554,83400.0
2013-08-21 13:15:00,31.89,31.91,31.86,31.86,132000.0,26.3554,26.3719,26.3306,26.3306,132000.0
2013-08-21 13:20:00,31.86,31.87,31.83,31.83,168700.0,26.3306,26.3388,26.3058,26.3058,168700.0
2013-08-21 13:25:00,31.83,31.84,31.82,31.82,119400.0,26.3058,26.314,26.2975,26.2975,119400.0
2013-08-21 13:30:00,31.82,31.85,31.82,31.83,116200.0,26.2975,26.3223,26.2975,26.3058,116200.0
2013-08-21 13:35:00,31.83,31.84,31.82,31.83,82000.0,26.3058,26.314,26.2975,26.3058,82000.0
2013-08-21 13:40:00,31.83,31.83,31.82,31.83,109800.0,26.3058,26.3058,26.2975,26.3058,109800.0
2013-08-21 13:45:00,31.83,31.85,31.82,31.83,123600.0,26.3058,26.3223,26.2975,26.3058,123600.0
2013-08-21 13:50:00,31.84,31.84,31.8,31.8,279800.0,26.314,26.314,26.281,26.281,279800.0
2013-08-21 13:55:00,31.8,31.81,31.79,31.81,125400.0,26.281,26.2892,26.2727,26.2892,125400.0
2013-08-21 14:00:00,31.81,31.81,31.64,31.67,828600.0,26.2892,26.2892,26.1488,26.1735,828600.0
2013-08-21 14:05:00,31.66,31.71,31.6,31.7,1360300.0,26.1653,26.2066,26.1157,26.1983,1360300.0
2013-08-21 14:10:00,31.7,31.74,31.65,31.69,551000.0,26.1983,26.2314,26.157,26.1901,551000.0
2013-08-21 14:15:00,31.69,31.75,31.64,31.7,567100.0,26.1901,26.2397,26.1488,26.1983,567100.0
2013-08-21 14:20:00,31.7,31.71,31.65,31.69,423800.0,26.1983,26.2066,26.157,26.1901,423800.0
2013-08-21 14:25:00,31.69,31.78,31.69,31.71,378100.0,26.1901,26.2645,26.1901,26.2066,378100.0
2013-08-21 14:30:00,31.71,31.91,31.71,31.9,601900.0,26.2066,26.3719,26.2066,26.3636,601900.0
2013-08-21 14:35:00,31.89,31.96,31.88,31.9,607700.0,26.3554,26.4132,26.3471,26.3636,607700.0
2013-08-21 14:40:00,31.9,31.98,31.9,31.95,495400.0,26.3636,26.4297,26.3636,26.405,495400.0
2013-08-21 14:45:00,31.94,32.0,31.94,31.97,385500.0,26.3967,26.4463,26.3967,26.4215,385500.0
2013-08-21 14:50:00,31.97,31.99,31.91,31.92,615800.0,26.4215,26.438,26.3719,26.3802,615800.0
2013-08-21 14:55:00,31.93,31.98,31.9,31.91,302500.0,26.3884,26.4297,26.3636,26.3719,302500.0
2013-08-21 15:00:00,31.9,31.92,31.87,31.9,347500.0,26.3636,26.3802,26.3388,26.3636,347500.0
2013-08-21 15:05:00,31.9,31.92,31.89,31.92,223400.0,26.3636,26.3802,26.3554,26.3802,223400.0
2013-08-21 15:10:00,31.92,32.0,31.91,31.96,362700.0,26.3802,26.4463,26.3719,26.4132,362700.0
2013-08-21 15:15:00,31.96,31.96,31.88,31.9,383400.0,26.4132,26.4132,26.3471,26.3636,383400.0
2013-08-21 15:20:00,31.89,31.91,31.87,31.88,352100.0,26.3554,26.3719,26.3388,26.3471,352100.0
2013-08-21 15:25:00,31.87,31.89,31.83,31.83,312500.0,26.3388,26.3554,26.3058,26.3058,312500.0
2013-08-21 15:30:00,31.83,31.84,31.77,31.8,450300.0,26.3058,26.314,26.2562,26.281,450300.0
2013-08-21 15:35:00,31.79,31.83,31.75,31.75,529000.0,26.2727,26.3058,26.2397,26.2397,529000.0
2013-08-21 15:40:00,31.76,31.76,31.66,31.7,651700.0,26.2479,26.2479,26.1653,26.1983,651700.0
2013-08-21 15:45:00,31.7,31.74,31.67,31.67,796200.0,26.1983,26.2314,26.1735,26.1735,796200.0
2013-08-21 15:50:00,31.67,31.68,31.64,31.66,729100.0,26.1735,26.1818,26.1488,26.1653,729100.0
2013-08-21 15:55:00,31.66,31.67,31.58,31.61,1734000.0,26.1653,26.1735,26.0992,26.124,1734000.0
2013-08-22 09:30:00,32.19,32.24,32.1,32.24,1968600.0,26.6033,26.6446,26.5289,26.6446,1968600.0
2013-08-22 09:35:00,32.23,32.3,32.15,32.2,1224600.0,26.6364,26.6942,26.5702,26.6116,1224600.0
2013-08-22 09:40:00,32.19,32.22,32.13,32.22,763900.0,26.6033,26.6281,26.5537,26.6281,763900.0
2013-08-22 09:45:00,32.22,32.24,32.17,32.2,590300.0,26.6281,26.6446,26.5868,26.6116,590300.0
2013-08-22 09:50:00,32.21,32.26,32.2,32.25,638400.0,26.6198,26.6611,26.6116,26.6529,638400.0
2013-08-22 09:55:00,32.25,32.27,32.22,32.25,778600.0,26.6529,26.6694,26.6281,26.6529,778600.0
2013-08-22 10:00:00,32.26,32.3,32.25,32.25,820200.0,26.6611,26.6942,26.6529,26.6529,820200.0
2013-08-22 10:05:00,32.25,32.26,32.21,32.23,422000.0,26.6529,26.6611,26.6198,26.6364,422000.0
2013-08-22 10:10:00,32.23,32.26,32.2,32.24,509800.0,26.6364,26.6611,26.6116,26.6446,509800.0
2013-08-22 10:15:00,32.24,32.26,32.23,32.26,246600.0,26.6446,26.6611,26.6364,26.6611,246600.0
2013-08-22 10:20:00,32.26,32.27,32.22,32.26,411800.0,26.6611,26.6694,26.6281,26.6611,411800.0
2013-08-22 10:25:00,32.26,32.34,32.25,32.34,880700.0,26.6611,26.7273,26.6529,26.7273,880700.0
2013-08-22 10:30:00,32.33,32.44,32.33,32.37,752300.0,26.719,26.8099,26.719,26.7521,752300.0
2013-08-22 10:35:00,32.37,32.41,32.37,32.38,395300.0,26.7521,26.7851,26.7521,26.7603,395300.0
2013-08-22 10:40:00,32.38,32.45,32.38,32.41,587100.0,26.7603,26.8182,26.7603,26.7851,587100.0
2013-08-22 10:45:00,32.41,32.47,32.4,32.47,513100.0,26.7851,26.8347,26.7769,26.8347,513100.0
2013-08-22 10:50:00,32.45,32.49,32.45,32.47,356400.0,26.8182,26.8512,26.8182,26.8347,356400.0
2013-08-22 10:55:00,32.47,32.48,32.38,32.38,858400.0,26.8347,26.843,26.7603,26.7603,858400.0
2013-08-22 11:00:00,32.38,32.4,32.35,32.36,432200.0,26.7603,26.7769,26.7355,26.7438,432200.0
2013-08-22 11:05:00,32.36,32.39,32.32,32.37,402600.0,26.7438,26.7686,26.7107,26.7521,402600.0
2013-08-22 11:10:00,32.36,32.4,32.32,32.33,313300.0,26.7438,26.7769,26.7107,26.719,313300.0
2013-08-22 11:15:00,32.33,32.38,32.3,32.38,398900.0,26.719,26.7603,26.6942,26.7603,398900.0
2013-08-22 11:20:00,32.38,32.38,32.32,32.33,550100.0,26.7603,26.7603,26.7107,26.719,550100.0
2013-08-22 11:25:00,32.32,32.35,32.31,32.35,540300.0,26.7107,26.7355,26.7025,26.7355,540300.0
2013-08-22 11:30:00,32.34,32.35,32.31,32.32,328600.0,26.7273,26.7355,26.7025,26.7107,328600.0
2013-08-22 11:35:00,32.31,32.34,32.3,32.33,310600.0,26.7025,26.7273,26.6942,26.719,310600.0
2013-08-22 11:40:00,32.32,32.33,32.3,32.32,315500.0,26.7107,26.719,26.6942,26.7107,315500.0
2013-08-22 11:45:00,32.32,32.32,32.31,32.32,142900.0,26.7107,26.7107,26.7025,26.7107,142900.0
2013-08-22 11:50:00,32.32,32.32,32.27,32.3,652100.0,26.7107,26.7107,26.6694,26.6942,652100.0
2013-08-22 11:55:00,32.31,32.36,32.29,32.36,346700.0,26.7025,26.7438,26.6859,26.7438,346700.0
2013-08-22 12:00:00,32.33,32.37,32.28,32.3,664900.0,26.719,26.7521,26.6777,26.6942,664900.0
2013-08-22 12:05:00,32.29,32.3,32.27,32.29,391500.0,26.6859,26.6942,26.6694,26.6859,391500.0
2013-08-22 12:10:00,32.29,32.3,32.28,32.29,213000.0,26.6859,26.6942,26.6777,26.6859,213000.0
2013-08-22 12:15:00,32.29,32.3,32.29,32.3,93800.0,26.6859,26.6942,26.6859,26.6942,93800.0
2013-08-22 12:20:00,32.3,32.3,32.29,32.3,8100.0,26.6942,26.6942,26.6859,26.6942,8100.0
2013-08-22 12:25:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 12:30:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 12:35:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 12:40:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 12:45:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 12:50:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 12:55:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 13:00:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 13:05:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 13:10:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 13:15:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 13:20:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 13:25:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 13:30:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 13:35:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 13:40:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 13:45:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 13:50:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 13:55:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 14:00:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 14:05:00,32.29,32.29,32.29,32.29,200.0,26.6859,26.6859,26.6859,26.6859,200.0
2013-08-22 14:10:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 14:15:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 14:20:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 14:25:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 14:30:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 14:35:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 14:40:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 14:45:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 14:50:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 14:55:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 15:00:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 15:05:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 15:10:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 15:15:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 15:20:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 15:25:00,32.25,32.36,32.13,32.3,873000.0,26.6529,26.7438,26.5537,26.6942,873000.0
2013-08-22 15:30:00,32.31,32.38,32.29,32.3,486100.0,26.7025,26.7603,26.6859,26.6942,486100.0
2013-08-22 15:35:00,32.3,32.46,32.3,32.38,956700.0,26.6942,26.8264,26.6942,26.7603,956700.0
2013-08-22 15:40:00,32.39,32.39,32.31,32.33,677300.0,26.7686,26.7686,26.7025,26.719,677300.0
2013-08-22 15:45:00,32.33,32.37,32.32,32.36,814000.0,26.719,26.7521,26.7107,26.7438,814000.0
2013-08-22 15:50:00,32.36,32.42,32.36,32.42,1176800.0,26.7438,26.7934,26.7438,26.7934,1176800.0
2013-08-22 15:55:00,32.42,32.42,32.35,32.39,2770700.0,26.7934,26.7934,26.7355,26.7686,2770700.0
2013-08-23 09:30:00,35.18,35.2,34.65,34.66,16486900.0,29.0744,29.0909,28.6364,28.6446,16486900.0
2013-08-23 09:35:00,34.66,34.7,34.34,34.58,13044200.0,28.6446,28.6777,28.3802,28.5785,13044200.0
2013-08-23 09:40:00,34.58,34.81,34.51,34.7,9387000.0,28.5785,28.7686,28.5207,28.6777,9387000.0
2013-08-23 09:45:00,34.7,34.91,34.7,34.85,7402500.0,28.6777,28.8512,28.6777,28.8016,7402500.0
2013-08-23 09:50:00,34.85,34.9,34.59,34.71,5319900.0,28.8016,28.843,28.5868,28.6859,5319900.0
2013-08-23 09:55:00,34.72,34.78,34.63,34.68,3783600.0,28.6942,28.7438,28.6198,28.6611,3783600.0
2013-08-23 10:00:00,34.68,34.69,34.53,34.63,3535900.0,28.6611,28.6694,28.5372,28.6198,3535900.0
2013-08-23 10:05:00,34.62,34.67,34.39,34.65,4519000.0,28.6116,28.6529,28.4215,28.6364,4519000.0
2013-08-23 10:10:00,34.66,34.79,34.62,34.77,4014800.0,28.6446,28.7521,28.6116,28.7355,4014800.0
2013-08-23 10:15:00,34.77,34.88,34.74,34.75,3410700.0,28.7355,28.8264,28.7107,28.719,3410700.0
2013-08-23 10:20:00,34.75,34.75,34.61,34.72,2493800.0,28.719,28.719,28.6033,28.6942,2493800.0
2013-08-23 10:25:00,34.72,34.79,34.53,34.54,1941500.0,28.6942,28.7521,28.5372,28.5454,1941500.0
2013-08-23 10:30:00,34.54,34.63,34.51,34.57,2229200.0,28.5454,28.6198,28.5207,28.5702,2229200.0
2013-08-23 10:35:00,34.57,34.7,34.56,34.69,2964600.0,28.5702,28.6777,28.562,28.6694,2964600.0
2013-08-23 10:40:00,34.68,34.74,34.51,34.52,2027700.0,28.6611,28.7107,28.5207,28.5289,2027700.0
2013-08-23 10:45:00,34.53,34.6,34.5,34.57,1965300.0,28.5372,28.595,28.5124,28.5702,1965300.0
2013-08-23 10:50:00,34.57,34.59,34.5,34.54,1947200.0,28.5702,28.5868,28.5124,28.5454,1947200.0
2013-08-23 10:55:00,34.54,34.59,34.5,34.52,2467100.0,28.5454,28.5868,28.5124,28.5289,2467100.0
2013-08-23 11:00:00,34.52,34.55,34.46,34.47,2565700.0,28.5289,28.5537,28.4793,28.4876,2565700.0
2013-08-23 11:05:00,34.48,34.52,34.38,34.39,2424100.0,28.4959,28.5289,28.4132,28.4215,2424100.0
2013-08-23 11:10:00,34.39,34.43,34.3,34.42,3034900.0,28.4215,28.4545,28.3471,28.4463,3034900.0
2013-08-23 11:15:00,34.41,34.42,34.25,34.28,1713600.0,28.438,28.4463,28.3058,28.3306,1713600.0
2013-08-23 11:20:00,34.27,34.3,34.25,34.27,1744600.0,28.3223,28.3471,28.3058,28.3223,1744600.0
2013-08-23 11:25:00,34.27,34.29,34.25,34.25,1503300.0,28.3223,28.3388,28.3058,28.3058,1503300.0
2013-08-23 11:30:00,34.25,34.33,34.25,34.27,1849100.0,28.3058,28.3719,28.3058,28.3223,1849100.0
2013-08-23 11:35:00,34.27,34.28,34.13,34.14,2642100.0,28.3223,28.3306,28.2066,28.2149,2642100.0
2013-08-23 11:40:00,34.13,34.19,34.09,34.1,2403600.0,28.2066,28.2562,28.1735,28.1818,2403600.0
2013-08-23 11:45:00,34.11,34.12,34.0,34.02,2769100.0,28.1901,28.1983,28.0992,28.1157,2769100.0
2013-08-23 11:50:00,34.02,34.16,34.01,34.15,2204100.0,28.1157,28.2314,28.1074,28.2231,2204100.0
2013-08-23 11:55:00,34.14,34.23,34.14,34.21,1560100.0,28.2149,28.2892,28.2149,28.2727,1560100.0
2013-08-23 12:00:00,34.21,34.37,34.19,34.3,4278600.0,28.2727,28.405,28.2562,28.3471,4278600.0
2013-08-23 12:05:00,34.31,34.34,34.25,34.28,1914400.0,28.3554,28.3802,28.3058,28.3306,1914400.0
2013-08-23 12:10:00,34.27,34.28,34.11,34.27,2189200.0,28.3223,28.3306,28.1901,28.3223,2189200.0
2013-08-23 12:15:00,34.27,34.38,34.27,34.33,2185800.0,28.3223,28.4132,28.3223,28.3719,2185800.0
2013-08-23 12:20:00,34.33,34.47,34.3,34.45,2407900.0,28.3719,28.4876,28.3471,28.4711,2407900.0
2013-08-23 12:25:00,34.44,34.47,34.4,34.43,1460000.0,28.4628,28.4876,28.4297,28.4545,1460000.0
2013-08-23 12:30:00,34.42,34.5,34.4,34.41,1924500.0,28.4463,28.5124,28.4297,28.438,1924500.0
2013-08-23 12:35:00,34.4,34.49,34.38,34.48,1229600.0,28.4297,28.5041,28.4132,28.4959,1229600.0
2013-08-23 12:40:00,34.48,34.57,34.47,34.55,1755300.0,28.4959,28.5702,28.4876,28.5537,1755300.0
2013-08-23 12:45:00,34.55,34.57,34.54,34.56,1163300.0,28.5537,28.5702,28.5454,28.562,1163300.0
2013-08-23 12:50:00,34.57,34.59,34.55,34.58,696400.0,28.5702,28.5868,28.5537,28.5785,696400.0
2013-08-23 12:55:00,34.58,34.59,34.48,34.54,1400800.0,28.5785,28.5868,28.4959,28.5454,1400800.0
2013-08-23 13:00:00,34.54,34.57,34.53,34.55,771000.0,28.5454,28.5702,28.5372,28.5537,771000.0
2013-08-23 13:05:00,34.55,34.64,34.54,34.62,1783600.0,28.5537,28.6281,28.5454,28.6116,1783600.0
2013-08-23 13:10:00,34.62,34.67,34.6,34.62,1224000.0,28.6116,28.6529,28.595,28.6116,1224000.0
2013-08-23 13:15:00,34.62,34.62,34.59,34.59,588400.0,28.6116,28.6116,28.5868,28.5868,588400.0
2013-08-23 13:20:00,34.59,34.62,34.58,34.6,870400.0,28.5868,28.6116,28.5785,28.595,870400.0
2013-08-23 13:25:00,34.6,34.61,34.55,34.61,825100.0,28.595,28.6033,28.5537,28.6033,825100.0
2013-08-23 13:30:00,34.6,34.65,34.58,34.64,880400.0,28.595,28.6364,28.5785,28.6281,880400.0
2013-08-23 13:35:00,34.64,34.66,34.59,34.66,803300.0,28.6281,28.6446,28.5868,28.6446,803300.0
2013-08-23 13:40:00,34.66,34.68,34.64,34.67,875400.0,28.6446,28.6611,28.6281,28.6529,875400.0
2013-08-23 13:45:00,34.67,34.7,34.61,34.62,877700.0,28.6529,28.6777,28.6033,28.6116,877700.0
2013-08-23 13:50:00,34.61,34.64,34.59,34.59,1359300.0,28.6033,28.6281,28.5868,28.5868,1359300.0
2013-08-23 13:55:00,34.59,34.6,34.52,34.55,1246700.0,28.5868,28.595,28.5289,28.5537,1246700.0
2013-08-23 14:00:00,34.55,34.57,34.5,34.5,798700.0,28.5537,28.5702,28.5124,28.5124,798700.0
2013-08-23 14:05:00,34.51,34.52,34.5,34.51,979200.0,28.5207,28.5289,28.5124,28.5207,979200.0
2013-08-23 14:10:00,34.52,34.58,34.51,34.58,724400.0,28.5289,28.5785,28.5207,28.5785,724400.0
2013-08-23 14:15:00,34.58,34.67,34.57,34.66,1708600.0,28.5785,28.6529,28.5702,28.6446,1708600.0
2013-08-23 14:20:00,34.66,34.7,34.63,34.68,1203800.0,28.6446,28.6777,28.6198,28.6611,1203800.0
2013-08-23 14:25:00,34.67,34.8,34.67,34.76,1778500.0,28.6529,28.7603,28.6529,28.7273,1778500.0
2013-08-23 14:30:00,34.77,34.81,34.75,34.8,1709100.0,28.7355,28.7686,28.719,28.7603,1709100.0
2013-08-23 14:35:00,34.8,34.83,34.76,34.78,1144200.0,28.7603,28.7851,28.7273,28.7438,1144200.0
2013-08-23 14:40:00,34.78,34.8,34.76,34.78,563700.0,28.7438,28.7603,28.7273,28.7438,563700.0
2013-08-23 14:45:00,34.79,34.99,34.78,34.99,2528600.0,28.7521,28.9173,28.7438,28.9173,2528600.0
2013-08-23 14:50:00,34.99,34.99,34.81,34.83,1579300.0,28.9173,28.9173,28.7686,28.7851,1579300.0
2013-08-23 14:55:00,34.83,34.84,34.73,34.74,1497800.0,28.7851,28.7934,28.7025,28.7107,1497800.0
2013-08-23 15:00:00,34.75,34.77,34.68,34.76,1311900.0,28.719,28.7355,28.6611,28.7273,1311900.0
2013-08-23 15:05:00,34.75,34.83,34.73,34.83,1134900.0,28.719,28.7851,28.7025,28.7851,1134900.0
2013-08-23 15:10:00,34.83,34.88,34.78,34.79,1155900.0,28.7851,28.8264,28.7438,28.7521,1155900.0
2013-08-23 15:15:00,34.8,34.84,34.78,34.78,1017200.0,28.7603,28.7934,28.7438,28.7438,1017200.0
2013-08-23 15:20:00,34.78,34.88,34.77,34.8,1103300.0,28.7438,28.8264,28.7355,28.7603,1103300.0
2013-08-23 15:25:00,34.8,34.81,34.75,34.77,1199200.0,28.7603,28.7686,28.719,28.7355,1199200.0
2013-08-23 15:30:00,34.77,34.77,34.69,34.71,1744600.0,28.7355,28.7355,28.6694,28.6859,1744600.0
2013-08-23 15:35:00,34.7,34.72,34.65,34.72,1284000.0,28.6777,28.6942,28.6364,28.6942,1284000.0
2013-08-23 15:40:00,34.72,34.77,34.68,34.73,1305300.0,28.6942,28.7355,28.6611,28.7025,1305300.0
2013-08-23 15:45:00,34.73,34.83,34.73,34.74,1987300.0,28.7025,28.7851,28.7025,28.7107,1987300.0
2013-08-23 15:50:00,34.73,34.77,34.71,34.76,2215600.0,28.7025,28.7355,28.6859,28.7273,2215600.0
2013-08-23 15:55:00,34.75,34.8,34.74,34.77,4920500.0,28.719,28.7603,28.7107,28.7355,4920500.0
2013-08-26 09:30:00,34.41,34.5,34.3,34.3,6981000.0,28.438,28.5124,28.3471,28.3471,6981000.0
2013-08-26 09:35:00,34.3,34.32,34.21,34.23,4492200.0,28.3471,28.3636,28.2727,28.2892,4492200.0
2013-08-26 09:40:00,34.23,34.31,34.05,34.18,4895400.0,28.2892,28.3554,28.1405,28.2479,4895400.0
2013-08-26 09:45:00,34.18,34.2,34.09,34.15,3693800.0,28.2479,28.2645,28.1735,28.2231,3693800.0
2013-08-26 09:50:00,34.16,34.2,34.14,34.16,2050800.0,28.2314,28.2645,28.2149,28.2314,2050800.0
2013-08-26 09:55:00,34.17,34.3,34.15,34.22,4019400.0,28.2397,28.3471,28.2231,28.281,4019400.0
2013-08-26 10:00:00,34.22,34.29,34.21,34.26,2982400.0,28.281,28.3388,28.2727,28.314,2982400.0
2013-08-26 10:05:00,34.26,34.27,34.2,34.25,1413400.0,28.314,28.3223,28.2645,28.3058,1413400.0
2013-08-26 10:10:00,34.25,34.27,34.23,34.26,1775800.0,28.3058,28.3223,28.2892,28.314,1775800.0
2013-08-26 10:15:00,34.26,34.27,34.21,34.23,3035200.0,28.314,28.3223,28.2727,28.2892,3035200.0
2013-08-26 10:20:00,34.23,34.23,34.14,34.15,2464600.0,28.2892,28.2892,28.2149,28.2231,2464600.0
2013-08-26 10:25:00,34.16,34.18,34.09,34.12,2204400.0,28.2314,28.2479,28.1735,28.1983,2204400.0
2013-08-26 10:30:00,34.11,34.14,34.07,34.09,2512200.0,28.1901,28.2149,28.157,28.1735,2512200.0
2013-08-26 10:35:00,34.08,34.13,34.05,34.07,3531200.0,28.1653,28.2066,28.1405,28.157,3531200.0
2013-08-26 10:40:00,34.08,34.11,34.03,34.05,1873800.0,28.1653,28.1901,28.124,28.1405,1873800.0
2013-08-26 10:45:00,34.05,34.11,34.04,34.11,1274800.0,28.1405,28.1901,28.1322,28.1901,1274800.0
2013-08-26 10:50:00,34.1,34.11,34.07,34.1,929600.0,28.1818,28.1901,28.157,28.1818,929600.0
2013-08-26 10:55:00,34.11,34.18,34.1,34.16,3498000.0,28.1901,28.2479,28.1818,28.2314,3498000.0
2013-08-26 11:00:00,34.15,34.25,34.15,34.18,1872400.0,28.2231,28.3058,28.2231,28.2479,1872400.0
2013-08-26 11:05:00,34.19,34.29,34.18,34.27,2837400.0,28.2562,28.3388,28.2479,28.3223,2837400.0
2013-08-26 11:10:00,34.27,34.35,34.25,34.32,2896000.0,28.3223,28.3884,28.3058,28.3636,2896000.0
2013-08-26 11:15:00,34.31,34.32,34.25,34.26,1246000.0,28.3554,28.3636,28.3058,28.314,1246000.0
2013-08-26 11:20:00,34.25,34.27,34.22,34.25,1167400.0,28.3058,28.3223,28.281,28.3058,1167400.0
2013-08-26 11:25:00,34.24,34.25,34.22,34.22,1058200.0,28.2975,28.3058,28.281,28.281,1058200.0
2013-08-26 11:30:00,34.22,34.3,34.22,34.27,2080200.0,28.281,28.3471,28.281,28.3223,2080200.0
2013-08-26 11:35:00,34.27,34.34,34.25,34.34,1355200.0,28.3223,28.3802,28.3058,28.3802,1355200.0
2013-08-26 11:40:00,34.33,34.35,34.31,34.31,887400.0,28.3719,28.3884,28.3554,28.3554,887400.0
2013-08-26 11:45:00,34.31,34.36,34.3,34.36,821800.0,28.3554,28.3967,28.3471,28.3967,821800.0
2013-08-26 11:50:00,34.36,34.41,34.34,34.34,1192600.0,28.3967,28.438,28.3802,28.3802,1192600.0
2013-08-26 11:55:00,34.34,34.36,34.33,34.36,846400.0,28.3802,28.3967,28.3719,28.3967,846400.0
2013-08-26 12:00:00,34.36,34.36,34.33,34.34,1031200.0,28.3967,28.3967,28.3719,28.3802,1031200.0
2013-08-26 12:05:00,34.34,34.36,34.33,34.34,1128400.0,28.3802,28.3967,28.3719,28.3802,1128400.0
2013-08-26 12:10:00,34.35,34.41,34.34,34.41,639600.0,28.3884,28.438,28.3802,28.438,639600.0
2013-08-26 12:15:00,34.4,34.43,34.34,34.37,1516800.0,28.4297,28.4545,28.3802,28.405,1516800.0
2013-08-26 12:20:00,34.38,34.39,34.35,34.36,556400.0,28.4132,28.4215,28.3884,28.3967,556400.0
2013-08-26 12:25:00,34.35,34.39,34.34,34.36,1334600.0,28.3884,28.4215,28.3802,28.3967,1334600.0
2013-08-26 12:30:00,34.36,34.38,34.35,34.37,981800.0,28.3967,28.4132,28.3884,28.405,981800.0
2013-08-26 12:35:00,34.36,34.39,34.36,34.38,410400.0,28.3967,28.4215,28.3967,28.4132,410400.0
2013-08-26 12:40:00,34.39,34.43,34.38,34.41,941800.0,28.4215,28.4545,28.4132,28.438,941800.0
2013-08-26 12:45:00,34.41,34.49,34.4,34.47,1274600.0,28.438,28.5041,28.4297,28.4876,1274600.0
2013-08-26 12:50:00,34.47,34.53,34.47,34.51,1497000.0,28.4876,28.5372,28.4876,28.5207,1497000.0
2013-08-26 12:55:00,34.51,34.64,34.5,34.64,1901400.0,28.5207,28.6281,28.5124,28.6281,1901400.0
2013-08-26 13:00:00,34.63,34.65,34.51,34.53,1965000.0,28.6198,28.6364,28.5207,28.5372,1965000.0
2013-08-26 13:05:00,34.52,34.53,34.5,34.51,869600.0,28.5289,28.5372,28.5124,28.5207,869600.0
2013-08-26 13:10:00,34.51,34.57,34.51,34.55,1265400.0,28.5207,28.5702,28.5207,28.5537,1265400.0
2013-08-26 13:15:00,34.55,34.55,34.5,34.5,1130400.0,28.5537,28.5537,28.5124,28.5124,1130400.0
2013-08-26 13:20:00,34.5,34.54,34.5,34.54,1226800.0,28.5124,28.5454,28.5124,28.5454,1226800.0
2013-08-26 13:25:00,34.53,34.55,34.53,34.54,394800.0,28.5372,28.5537,28.5372,28.5454,394800.0
2013-08-26 13:30:00,34.53,34.54,34.49,34.5,1516400.0,28.5372,28.5454,28.5041,28.5124,1516400.0
2013-08-26 13:35:00,34.5,34.52,34.5,34.51,601400.0,28.5124,28.5289,28.5124,28.5207,601400.0
2013-08-26 13:40:00,34.51,34.51,34.45,34.45,648400.0,28.5207,28.5207,28.4711,28.4711,648400.0
2013-08-26 13:45:00,34.45,34.47,34.43,34.44,1495800.0,28.4711,28.4876,28.4545,28.4628,1495800.0
2013-08-26 13:50:00,34.44,34.44,34.4,34.42,568400.0,28.4628,28.4628,28.4297,28.4463,568400.0
2013-08-26 13:55:00,34.41,34.45,34.41,34.44,748600.0,28.438,28.4711,28.438,28.4628,748600.0
2013-08-26 14:00:00,34.44,34.45,34.4,34.4,475600.0,28.4628,28.4711,28.4297,28.4297,475600.0
2013-08-26 14:05:00,34.4,34.43,34.39,34.4,685200.0,28.4297,28.4545,28.4215,28.4297,685200.0
2013-08-26 14:10:00,34.41,34.43,34.4,34.42,487000.0,28.438,28.4545,28.4297,28.4463,487000.0
2013-08-26 14:15:00,34.41,34.42,34.39,34.4,691000.0,28.438,28.4463,28.4215,28.4297,691000.0
2013-08-26 14:20:00,34.41,34.43,34.4,34.4,609800.0,28.438,28.4545,28.4297,28.4297,609800.0
2013-08-26 14:25:00,34.41,34.41,34.39,34.41,938400.0,28.438,28.438,28.4215,28.438,938400.0
2013-08-26 14:30:00,34.4,34.42,34.36,34.37,1000800.0,28.4297,28.4463,28.3967,28.405,1000800.0
2013-08-26 14:35:00,34.37,34.37,34.3,34.3,1166000.0,28.405,28.405,28.3471,28.3471,1166000.0
2013-08-26 14:40:00,34.31,34.32,34.26,34.31,1187200.0,28.3554,28.3636,28.314,28.3554,1187200.0
2013-08-26 14:45:00,34.32,34.33,34.3,34.31,519800.0,28.3636,28.3719,28.3471,28.3554,519800.0
2013-08-26 14:50:00,34.31,34.37,34.3,34.37,1185200.0,28.3554,28.405,28.3471,28.405,1185200.0
2013-08-26 14:55:00,34.37,34.42,34.35,34.41,1335600.0,28.405,28.4463,28.3884,28.438,1335600.0
2013-08-26 15:00:00,34.42,34.42,34.37,34.39,867000.0,28.4463,28.4463,28.405,28.4215,867000.0
2013-08-26 15:05:00,34.4,34.4,34.39,34.4,468200.0,28.4297,28.4297,28.4215,28.4297,468200.0
2013-08-26 15:10:00,34.39,34.4,34.25,34.26,1759200.0,28.4215,28.4297,28.3058,28.314,1759200.0
2013-08-26 15:15:00,34.25,34.27,34.21,34.25,1973200.0,28.3058,28.3223,28.2727,28.3058,1973200.0
2013-08-26 15:20:00,34.25,34.26,34.15,34.19,1785600.0,28.3058,28.314,28.2231,28.2562,1785600.0
2013-08-26 15:25:00,34.19,34.24,34.17,34.23,1463600.0,28.2562,28.2975,28.2397,28.2892,1463600.0
2013-08-26 15:30:00,34.22,34.29,34.2,34.27,1727400.0,28.281,28.3388,28.2645,28.3223,1727400.0
2013-08-26 15:35:00,34.27,34.27,34.21,34.21,1258400.0,28.3223,28.3223,28.2727,28.2727,1258400.0
2013-08-26 15:40:00,34.21,34.29,34.19,34.26,1277600.0,28.2727,28.3388,28.2562,28.314,1277600.0
2013-08-26 15:45:00,34.27,34.28,34.21,34.22,1581200.0,28.3223,28.3306,28.2727,28.281,1581200.0
2013-08-26 15:50:00,34.22,34.23,34.15,34.19,1708800.0,28.281,28.2892,28.2231,28.2562,1708800.0
2013-08-26 15:55:00,34.19,34.2,34.1,34.16,4027200.0,28.2562,28.2645,28.1818,28.2314,4027200.0
2013-08-27 09:30:00,33.5,33.65,33.36,33.59,3570700.0,27.6859,27.8099,27.5702,27.7603,3570700.0
2013-08-27 09:35:00,33.6,33.82,33.58,33.8,2477600.0,27.7686,27.9504,27.7521,27.9339,2477600.0
2013-08-27 09:40:00,33.79,34.06,33.79,34.06,2465500.0,27.9256,28.1488,27.9256,28.1488,2465500.0
2013-08-27 09:45:00,34.07,34.09,33.98,34.05,2087300.0,28.157,28.1735,28.0826,28.1405,2087300.0
2013-08-27 09:50:00,34.06,34.1,33.95,33.97,1400100.0,28.1488,28.1818,28.0578,28.0744,1400100.0
2013-08-27 09:55:00,33.97,34.0,33.86,33.89,1021700.0,28.0744,28.0992,27.9835,28.0083,1021700.0
2013-08-27 10:00:00,33.89,33.92,33.81,33.83,1041500.0,28.0083,28.0331,27.9421,27.9587,1041500.0
2013-08-27 10:05:00,33.83,33.87,33.8,33.84,724200.0,27.9587,27.9917,27.9339,27.9669,724200.0
2013-08-27 10:10:00,33.85,33.89,33.8,33.84,963600.0,27.9752,28.0083,27.9339,27.9669,963600.0
2013-08-27 10:15:00,33.84,33.86,33.81,33.81,678600.0,27.9669,27.9835,27.9421,27.9421,678600.0
2013-08-27 10:20:00,33.81,33.83,33.74,33.75,632700.0,27.9421,27.9587,27.8843,27.8926,632700.0
2013-08-27 10:25:00,33.76,33.76,33.64,33.68,787800.0,27.9008,27.9008,27.8016,27.8347,787800.0
2013-08-27 10:30:00,33.68,33.77,33.67,33.73,612500.0,27.8347,27.9091,27.8264,27.876,612500.0
2013-08-27 10:35:00,33.72,33.76,33.71,33.72,431900.0,27.8678,27.9008,27.8595,27.8678,431900.0
2013-08-27 10:40:00,33.73,33.73,33.66,33.67,527700.0,27.876,27.876,27.8182,27.8264,527700.0
2013-08-27 10:45:00,33.66,33.71,33.64,33.66,829900.0,27.8182,27.8595,27.8016,27.8182,829900.0
2013-08-27 10:50:00,33.67,33.67,33.55,33.63,690200.0,27.8264,27.8264,27.7273,27.7934,690200.0
2013-08-27 10:55:00,33.63,33.73,33.61,33.68,543600.0,27.7934,27.876,27.7769,27.8347,543600.0
2013-08-27 11:00:00,33.68,33.69,33.66,33.68,492400.0,27.8347,27.843,27.8182,27.8347,492400.0
2013-08-27 11:05:00,33.68,33.7,33.63,33.65,480500.0,27.8347,27.8512,27.7934,27.8099,480500.0
2013-08-27 11:10:00,33.64,33.65,33.58,33.59,521900.0,27.8016,27.8099,27.7521,27.7603,521900.0
2013-08-27 11:15:00,33.59,33.69,33.59,33.66,489800.0,27.7603,27.843,27.7603,27.8182,489800.0
2013-08-27 11:20:00,33.67,33.68,33.61,33.66,333500.0,27.8264,27.8347,27.7769,27.8182,333500.0
2013-08-27 11:25:00,33.66,33.75,33.61,33.73,1059900.0,27.8182,27.8926,27.7769,27.876,1059900.0
2013-08-27 11:30:00,33.73,33.79,33.73,33.73,502800.0,27.876,27.9256,27.876,27.876,502800.0
2013-08-27 11:35:00,33.73,33.75,33.67,33.71,791600.0,27.876,27.8926,27.8264,27.8595,791600.0
2013-08-27 11:40:00,33.7,33.76,33.7,33.71,445300.0,27.8512,27.9008,27.8512,27.8595,445300.0
2013-08-27 11:45:00,33.72,33.73,33.7,33.72,368300.0,27.8678,27.876,27.8512,27.8678,368300.0
2013-08-27 11:50:00,33.72,33.75,33.63,33.63,344400.0,27.8678,27.8926,27.7934,27.7934,344400.0
2013-08-27 11:55:00,33.63,33.66,33.61,33.62,260100.0,27.7934,27.8182,27.7769,27.7851,260100.0
2013-08-27 12:00:00,33.61,33.62,33.57,33.6,525000.0,27.7769,27.7851,27.7438,27.7686,525000.0
2013-08-27 12:05:00,33.6,33.61,33.56,33.57,382700.0,27.7686,27.7769,27.7355,27.7438,382700.0
2013-08-27 12:10:00,33.56,33.57,33.54,33.55,381500.0,27.7355,27.7438,27.719,27.7273,381500.0
2013-08-27 12:15:00,33.55,33.59,33.54,33.57,363300.0,27.7273,27.7603,27.719,27.7438,363300.0
2013-08-27 12:20:00,33.57,33.57,33.52,33.52,263700.0,27.7438,27.7438,27.7025,27.7025,263700.0
2013-08-27 12:25:00,33.53,33.53,33.5,33.51,463600.0,27.7107,27.7107,27.6859,27.6942,463600.0
2013-08-27 12:30:00,33.52,33.55,33.49,33.53,803900.0,27.7025,27.7273,27.6777,27.7107,803900.0
2013-08-27 12:35:00,33.52,33.56,33.52,33.53,652800.0,27.7025,27.7355,27.7025,27.7107,652800.0
2013-08-27 12:40:00,33.53,33.54,33.44,33.5,512800.0,27.7107,27.719,27.6364,27.6859,512800.0
2013-08-27 12:45:00,33.5,33.52,33.47,33.51,304000.0,27.6859,27.7025,27.6611,27.6942,304000.0
2013-08-27 12:50:00,33.52,33.56,33.51,33.56,274700.0,27.7025,27.7355,27.6942,27.7355,274700.0
2013-08-27 12:55:00,33.56,33.62,33.54,33.55,446300.0,27.7355,27.7851,27.719,27.7273,446300.0
2013-08-27 13:00:00,33.55,33.58,33.5,33.5,279300.0,27.7273,27.7521,27.6859,27.6859,279300.0
2013-08-27 13:05:00,33.5,33.56,33.5,33.52,277300.0,27.6859,27.7355,27.6859,27.7025,277300.0
2013-08-27 13:10:00,33.51,33.51,33.47,33.47,169600.0,27.6942,27.6942,27.6611,27.6611,169600.0
2013-08-27 13:15:00,33.47,33.5,33.44,33.47,345900.0,27.6611,27.6859,27.6364,27.6611,345900.0
2013-08-27 13:20:00,33.47,33.47,33.43,33.43,187700.0,27.6611,27.6611,27.6281,27.6281,187700.0
2013-08-27 13:25:00,33.44,33.44,33.38,33.41,270400.0,27.6364,27.6364,27.5868,27.6116,270400.0
2013-08-27 13:30:00,33.41,33.5,33.41,33.48,476300.0,27.6116,27.6859,27.6116,27.6694,476300.0
2013-08-27 13:35:00,33.48,33.57,33.47,33.51,289200.0,27.6694,27.7438,27.6611,27.6942,289200.0
2013-08-27 13:40:00,33.51,33.53,33.48,33.51,274100.0,27.6942,27.7107,27.6694,27.6942,274100.0
2013-08-27 13:45:00,33.5,33.54,33.49,33.54,265100.0,27.6859,27.719,27.6777,27.719,265100.0
2013-08-27 13:50:00,33.54,33.56,33.48,33.48,357100.0,27.719,27.7355,27.6694,27.6694,357100.0
2013-08-27 13:55:00,33.48,33.49,33.38,33.42,682800.0,27.6694,27.6777,27.5868,27.6198,682800.0
2013-08-27 14:00:00,33.42,33.43,33.37,33.41,248200.0,27.6198,27.6281,27.5785,27.6116,248200.0
2013-08-27 14:05:00,33.41,33.43,33.36,33.39,346600.0,27.6116,27.6281,27.5702,27.595,346600.0
2013-08-27 14:10:00,33.39,33.44,33.36,33.36,313600.0,27.595,27.6364,27.5702,27.5702,313600.0
2013-08-27 14:15:00,33.36,33.37,33.3,33.31,557200.0,27.5702,27.5785,27.5207,27.5289,557200.0
2013-08-27 14:20:00,33.31,33.32,33.27,33.32,790800.0,27.5289,27.5372,27.4959,27.5372,790800.0
2013-08-27 14:25:00,33.31,33.31,33.24,33.28,449000.0,27.5289,27.5289,27.4711,27.5041,449000.0
2013-08-27 14:30:00,33.29,33.31,33.27,33.29,561300.0,27.5124,27.5289,27.4959,27.5124,561300.0
2013-08-27 14:35:00,33.29,33.34,33.27,33.31,598600.0,27.5124,27.5537,27.4959,27.5289,598600.0
2013-08-27 14:40:00,33.32,33.38,33.3,33.38,486400.0,27.5372,27.5868,27.5207,27.5868,486400.0
2013-08-27 14:45:00,33.38,33.4,33.37,33.37,329300.0,27.5868,27.6033,27.5785,27.5785,329300.0
2013-08-27 14:50:00,33.38,33.38,33.33,33.35,502500.0,27.5868,27.5868,27.5454,27.562,502500.0
2013-08-27 14:55:00,33.35,33.4,33.34,33.37,478000.0,27.562,27.6033,27.5537,27.5785,478000.0
2013-08-27 15:00:00,33.38,33.45,33.37,33.44,368200.0,27.5868,27.6446,27.5785,27.6364,368200.0
2013-08-27 15:05:00,33.45,33.47,33.36,33.38,534700.0,27.6446,27.6611,27.5702,27.5868,534700.0
2013-08-27 15:10:00,33.39,33.39,33.3,33.34,726100.0,27.595,27.595,27.5207,27.5537,726100.0
2013-08-27 15:15:00,33.34,33.35,33.29,33.3,358000.0,27.5537,27.562,27.5124,27.5207,358000.0
2013-08-27 15:20:00,33.3,33.36,33.3,33.3,689700.0,27.5207,27.5702,27.5207,27.5207,689700.0
2013-08-27 15:25:00,33.31,33.31,33.22,33.25,606800.0,27.5289,27.5289,27.4545,27.4793,606800.0
2013-08-27 15:30:00,33.25,33.26,33.17,33.18,905200.0,27.4793,27.4876,27.4132,27.4215,905200.0
2013-08-27 15:35:00,33.19,33.28,33.15,33.21,770100.0,27.4297,27.5041,27.3967,27.4463,770100.0
2013-08-27 15:40:00,33.21,33.31,33.21,33.3,859900.0,27.4463,27.5289,27.4463,27.5207,859900.0
2013-08-27 15:45:00,33.3,33.38,33.29,33.38,1340400.0,27.5207,27.5868,27.5124,27.5868,1340400.0
2013-08-27 15:50:00,33.37,33.38,33.29,33.3,1175100.0,27.5785,27.5868,27.5124,27.5207,1175100.0
2013-08-27 15:55:00,33.3,33.35,33.23,33.23,2592000.0,27.5207,27.562,27.4628,27.4628,2592000.0
2013-08-28 09:30:00,33.41,33.5,33.24,33.49,1474300.0,27.6116,27.6859,27.4711,27.6777,1474300.0
2013-08-28 09:35:00,33.48,33.58,33.48,33.56,868400.0,27.6694,27.7521,27.6694,27.7355,868400.0
2013-08-28 09:40:00,33.57,33.6,33.46,33.58,939500.0,27.7438,27.7686,27.6529,27.7521,939500.0
2013-08-28 09:45:00,33.58,33.6,33.53,33.53,967600.0,27.7521,27.7686,27.7107,27.7107,967600.0
2013-08-28 09:50:00,33.53,33.6,33.52,33.56,806400.0,27.7107,27.7686,27.7025,27.7355,806400.0
2013-08-28 09:55:00,33.55,33.57,33.37,33.39,831300.0,27.7273,27.7438,27.5785,27.595,831300.0
2013-08-28 10:00:00,33.39,33.48,33.38,33.45,626500.0,27.595,27.6694,27.5868,27.6446,626500.0
2013-08-28 10:05:00,33.45,33.45,33.34,33.37,407000.0,27.6446,27.6446,27.5537,27.5785,407000.0
2013-08-28 10:10:00,33.38,33.45,33.37,33.43,687700.0,27.5868,27.6446,27.5785,27.6281,687700.0
2013-08-28 10:15:00,33.44,33.45,33.36,33.38,552400.0,27.6364,27.6446,27.5702,27.5868,552400.0
2013-08-28 10:20:00,33.38,33.41,33.31,33.38,432600.0,27.5868,27.6116,27.5289,27.5868,432600.0
2013-08-28 10:25:00,33.39,33.4,33.36,33.37,303200.0,27.595,27.6033,27.5702,27.5785,303200.0
2013-08-28 10:30:00,33.38,33.4,33.34,33.37,365100.0,27.5868,27.6033,27.5537,27.5785,365100.0
2013-08-28 10:35:00,33.37,33.41,33.34,33.35,468500.0,27.5785,27.6116,27.5537,27.562,468500.0
2013-08-28 10:40:00,33.36,33.4,33.34,33.4,323800.0,27.5702,27.6033,27.5537,27.6033,323800.0
2013-08-28 10:45:00,33.4,33.43,33.37,33.41,620200.0,27.6033,27.6281,27.5785,27.6116,620200.0
2013-08-28 10:50:00,33.41,33.41,33.38,33.39,426800.0,27.6116,27.6116,27.5868,27.595,426800.0
2013-08-28 10:55:00,33.38,33.4,33.26,33.26,457500.0,27.5868,27.6033,27.4876,27.4876,457500.0
2013-08-28 11:00:00,33.26,33.31,33.22,33.28,756400.0,27.4876,27.5289,27.4545,27.5041,756400.0
2013-08-28 11:05:00,33.28,33.37,33.28,33.34,1022700.0,27.5041,27.5785,27.5041,27.5537,1022700.0
2013-08-28 11:10:00,33.34,33.36,33.3,33.32,665600.0,27.5537,27.5702,27.5207,27.5372,665600.0
2013-08-28 11:15:00,33.32,33.32,33.23,33.23,657200.0,27.5372,27.5372,27.4628,27.4628,657200.0
2013-08-28 11:20:00,33.23,33.32,33.22,33.29,604300.0,27.4628,27.5372,27.4545,27.5124,604300.0
2013-08-28 11:25:00,33.3,33.31,33.26,33.26,467900.0,27.5207,27.5289,27.4876,27.4876,467900.0
2013-08-28 11:30:00,33.26,33.29,33.25,33.27,305500.0,27.4876,27.5124,27.4793,27.4959,305500.0
2013-08-28 11:35:00,33.28,33.32,33.27,33.29,382600.0,27.5041,27.5372,27.4959,27.5124,382600.0
2013-08-28 11:40:00,33.28,33.29,33.26,33.29,240700.0,27.5041,27.5124,27.4876,27.5124,240700.0
2013-08-28 11:45:00,33.28,33.38,33.28,33.37,545800.0,27.5041,27.5868,27.5041,27.5785,545800.0
2013-08-28 11:50:00,33.37,33.38,33.3,33.32,868800.0,27.5785,27.5868,27.5207,27.5372,868800.0
2013-08-28 11:55:00,33.32,33.33,33.26,33.32,515700.0,27.5372,27.5454,27.4876,27.5372,515700.0
2013-08-28 12:00:00,33.31,33.32,33.31,33.32,217700.0,27.5289,27.5372,27.5289,27.5372,217700.0
2013-08-28 12:05:00,33.32,33.33,33.28,33.29,480400.0,27.5372,27.5454,27.5041,27.5124,480400.0
2013-08-28 12:10:00,33.28,33.28,33.23,33.23,556100.0,27.5041,27.5041,27.4628,27.4628,556100.0
2013-08-28 12:15:00,33.23,33.26,33.21,33.25,322900.0,27.4628,27.4876,27.4463,27.4793,322900.0
2013-08-28 12:20:00,33.25,33.27,33.24,33.25,434300.0,27.4793,27.4959,27.4711,27.4793,434300.0
2013-08-28 12:25:00,33.25,33.28,33.24,33.25,529700.0,27.4793,27.5041,27.4711,27.4793,529700.0
2013-08-28 12:30:00,33.26,33.27,33.25,33.26,383600.0,27.4876,27.4959,27.4793,27.4876,383600.0
2013-08-28 12:35:00,33.26,33.32,33.26,33.29,196500.0,27.4876,27.5372,27.4876,27.5124,196500.0
2013-08-28 12:40:00,33.28,33.3,33.24,33.27,875000.0,27.5041,27.5207,27.4711,27.4959,875000.0
2013-08-28 12:45:00,33.27,33.3,33.25,33.28,577000.0,27.4959,27.5207,27.4793,27.5041,577000.0
2013-08-28 12:50:00,33.29,33.31,33.28,33.31,293600.0,27.5124,27.5289,27.5041,27.5289,293600.0
2013-08-28 12:55:00,33.3,33.31,33.25,33.25,220500.0,27.5207,27.5289,27.4793,27.4793,220500.0
2013-08-28 13:00:00,33.26,33.31,33.25,33.3,283900.0,27.4876,27.5289,27.4793,27.5207,283900.0
2013-08-28 13:05:00,33.3,33.3,33.25,33.26,255100.0,27.5207,27.5207,27.4793,27.4876,255100.0
2013-08-28 13:10:00,33.26,33.26,33.23,33.24,276500.0,27.4876,27.4876,27.4628,27.4711,276500.0
2013-08-28 13:15:00,33.24,33.25,33.22,33.25,321700.0,27.4711,27.4793,27.4545,27.4793,321700.0
2013-08-28 13:20:00,33.25,33.25,33.22,33.23,153100.0,27.4793,27.4793,27.4545,27.4628,153100.0
2013-08-28 13:25:00,33.23,33.24,33.23,33.23,110500.0,27.4628,27.4711,27.4628,27.4628,110500.0
2013-08-28 13:30:00,33.24,33.25,33.21,33.24,416200.0,27.4711,27.4793,27.4463,27.4711,416200.0
2013-08-28 13:35:00,33.24,33.26,33.23,33.25,215600.0,27.4711,27.4876,27.4628,27.4793,215600.0
2013-08-28 13:40:00,33.25,33.28,33.25,33.27,116100.0,27.4793,27.5041,27.4793,27.4959,116100.0
2013-08-28 13:45:00,33.27,33.27,33.26,33.27,142300.0,27.4959,27.4959,27.4876,27.4959,142300.0
2013-08-28 13:50:00,33.27,33.27,33.25,33.26,254500.0,27.4959,27.4959,27.4793,27.4876,254500.0
2013-08-28 13:55:00,33.25,33.26,33.25,33.26,272700.0,27.4793,27.4876,27.4793,27.4876,272700.0
2013-08-28 14:00:00,33.26,33.31,33.25,33.27,508300.0,27.4876,27.5289,27.4793,27.4959,508300.0
2013-08-28 14:05:00,33.27,33.28,33.25,33.25,211900.0,27.4959,27.5041,27.4793,27.4793,211900.0
2013-08-28 14:10:00,33.25,33.26,33.21,33.22,460100.0,27.4793,27.4876,27.4463,27.4545,460100.0
2013-08-28 14:15:00,33.22,33.23,33.18,33.18,408800.0,27.4545,27.4628,27.4215,27.4215,408800.0
2013-08-28 14:20:00,33.19,33.2,33.15,33.18,321800.0,27.4297,27.438,27.3967,27.4215,321800.0
2013-08-28 14:25:00,33.17,33.19,33.12,33.12,419800.0,27.4132,27.4297,27.3719,27.3719,419800.0
2013-08-28 14:30:00,33.13,33.13,33.09,33.11,397500.0,27.3802,27.3802,27.3471,27.3636,397500.0
2013-08-28 14:35:00,33.11,33.11,33.03,33.07,451600.0,27.3636,27.3636,27.2975,27.3306,451600.0
2013-08-28 14:40:00,33.08,33.11,33.06,33.1,499300.0,27.3388,27.3636,27.3223,27.3554,499300.0
2013-08-28 14:45:00,33.1,33.16,33.06,33.13,420300.0,27.3554,27.405,27.3223,27.3802,420300.0
2013-08-28 14:50:00,33.12,33.13,33.08,33.09,128300.0,27.3719,27.3802,27.3388,27.3471,128300.0
2013-08-28 14:55:00,33.09,33.1,33.06,33.07,258000.0,27.3471,27.3554,27.3223,27.3306,258000.0
2013-08-28 15:00:00,33.07,33.09,33.04,33.09,414500.0,27.3306,27.3471,27.3058,27.3471,414500.0
2013-08-28 15:05:00,33.09,33.11,33.06,33.1,364600.0,27.3471,27.3636,27.3223,27.3554,364600.0
2013-08-28 15:10:00,33.11,33.18,33.1,33.16,1097800.0,27.3636,27.4215,27.3554,27.405,1097800.0
2013-08-28 15:15:00,33.17,33.17,33.07,33.07,437800.0,27.4132,27.4132,27.3306,27.3306,437800.0
2013-08-28 15:20:00,33.08,33.1,33.07,33.07,311600.0,27.3388,27.3554,27.3306,27.3306,311600.0
2013-08-28 15:25:00,33.07,33.09,33.03,33.04,466600.0,27.3306,27.3471,27.2975,27.3058,466600.0
2013-08-28 15:30:00,33.04,33.1,33.03,33.07,602200.0,27.3058,27.3554,27.2975,27.3306,602200.0
2013-08-28 15:35:00,33.08,33.09,33.04,33.04,379400.0,27.3388,27.3471,27.3058,27.3058,379400.0
2013-08-28 15:40:00,33.04,33.08,33.01,33.05,698700.0,27.3058,27.3388,27.281,27.314,698700.0
2013-08-28 15:45:00,33.05,33.07,33.03,33.03,571600.0,27.314,27.3306,27.2975,27.2975,571600.0
2013-08-28 15:50:00,33.03,33.05,33.0,33.0,933900.0,27.2975,27.314,27.2727,27.2727,933900.0
2013-08-28 15:55:00,33.01,33.05,33.0,33.02,2208600.0,27.281,27.314,27.2727,27.2892,2208600.0
2013-08-29 09:30:00,32.93,33.09,32.8,33.08,1781300.0,27.2149,27.3471,27.1074,27.3388,1781300.0
2013-08-29 09:35:00,33.08,33.15,33.04,33.06,760400.0,27.3388,27.3967,27.3058,27.3223,760400.0
2013-08-29 09:40:00,33.06,33.12,33.05,33.09,1193500.0,27.3223,27.3719,27.314,27.3471,1193500.0
2013-08-29 09:45:00,33.1,33.14,33.08,33.12,485900.0,27.3554,27.3884,27.3388,27.3719,485900.0
2013-08-29 09:50:00,33.11,33.25,33.11,33.22,1087600.0,27.3636,27.4793,27.3636,27.4545,1087600.0
2013-08-29 09:55:00,33.21,33.27,33.19,33.21,736700.0,27.4463,27.4959,27.4297,27.4463,736700.0
2013-08-29 10:00:00,33.2,33.25,33.18,33.25,685000.0,27.438,27.4793,27.4215,27.4793,685000.0
2013-08-29 10:05:00,33.25,33.28,33.22,33.26,908500.0,27.4793,27.5041,27.4545,27.4876,908500.0
2013-08-29 10:10:00,33.26,33.26,33.19,33.21,459300.0,27.4876,27.4876,27.4297,27.4463,459300.0
2013-08-29 10:15:00,33.21,33.27,33.21,33.25,521200.0,27.4463,27.4959,27.4463,27.4793,521200.0
2013-08-29 10:20:00,33.25,33.27,33.23,33.25,623300.0,27.4793,27.4959,27.4628,27.4793,623300.0
2013-08-29 10:25:00,33.25,33.26,33.2,33.24,913900.0,27.4793,27.4876,27.438,27.4711,913900.0
2013-08-29 10:30:00,33.23,33.26,33.23,33.25,214400.0,27.4628,27.4876,27.4628,27.4793,214400.0
2013-08-29 10:35:00,33.25,33.29,33.23,33.26,431100.0,27.4793,27.5124,27.4628,27.4876,431100.0
2013-08-29 10:40:00,33.26,33.3,33.25,33.3,312200.0,27.4876,27.5207,27.4793,27.5207,312200.0
2013-08-29 10:45:00,33.3,33.35,33.28,33.33,567800.0,27.5207,27.562,27.5041,27.5454,567800.0
2013-08-29 10:50:00,33.32,33.34,33.29,33.31,356200.0,27.5372,27.5537,27.5124,27.5289,356200.0
2013-08-29 10:55:00,33.31,33.31,33.27,33.29,300600.0,27.5289,27.5289,27.4959,27.5124,300600.0
2013-08-29 11:00:00,33.3,33.31,33.26,33.29,304100.0,27.5207,27.5289,27.4876,27.5124,304100.0
2013-08-29 11:05:00,33.29,33.34,33.28,33.34,368700.0,27.5124,27.5537,27.5041,27.5537,368700.0
2013-08-29 11:10:00,33.34,33.35,33.33,33.35,226100.0,27.5537,27.562,27.5454,27.562,226100.0
2013-08-29 11:15:00,33.35,33.39,33.34,33.37,419900.0,27.562,27.595,27.5537,27.5785,419900.0
2013-08-29 11:20:00,33.37,33.4,33.35,33.36,264200.0,27.5785,27.6033,27.562,27.5702,264200.0
2013-08-29 11:25:00,33.36,33.39,33.35,33.39,237400.0,27.5702,27.595,27.562,27.595,237400.0
2013-08-29 11:30:00,33.39,33.47,33.39,33.46,548000.0,27.595,27.6611,27.595,27.6529,548000.0
2013-08-29 11:35:00,33.46,33.5,33.45,33.48,808500.0,27.6529,27.6859,27.6446,27.6694,808500.0
2013-08-29 11:40:00,33.47,33.58,33.47,33.58,886700.0,27.6611,27.7521,27.6611,27.7521,886700.0
2013-08-29 11:45:00,33.58,33.59,33.54,33.56,541600.0,27.7521,27.7603,27.719,27.7355,541600.0
2013-08-29 11:50:00,33.57,33.6,33.51,33.52,452200.0,27.7438,27.7686,27.6942,27.7025,452200.0
2013-08-29 11:55:00,33.52,33.52,33.43,33.5,592500.0,27.7025,27.7025,27.6281,27.6859,592500.0
2013-08-29 12:00:00,33.51,33.51,33.46,33.46,441800.0,27.6942,27.6942,27.6529,27.6529,441800.0
2013-08-29 12:05:00,33.46,33.47,33.33,33.34,395400.0,27.6529,27.6611,27.5454,27.5537,395400.0
2013-08-29 12:10:00,33.35,33.39,33.34,33.38,609800.0,27.562,27.595,27.5537,27.5868,609800.0
2013-08-29 12:15:00,33.38,33.43,33.37,33.41,393400.0,27.5868,27.6281,27.5785,27.6116,393400.0
2013-08-29 12:20:00,33.42,33.42,33.35,33.37,282000.0,27.6198,27.6198,27.562,27.5785,282000.0
2013-08-29 12:25:00,33.36,33.41,33.36,33.39,221400.0,27.5702,27.6116,27.5702,27.595,221400.0
2013-08-29 12:30:00,33.39,33.41,33.38,33.4,223000.0,27.595,27.6116,27.5868,27.6033,223000.0
2013-08-29 12:35:00,33.39,33.43,33.35,33.36,260600.0,27.595,27.6281,27.562,27.5702,260600.0
2013-08-29 12:40:00,33.36,33.36,33.3,33.33,260000.0,27.5702,27.5702,27.5207,27.5454,260000.0
2013-08-29 12:45:00,33.32,33.38,33.3,33.38,233600.0,27.5372,27.5868,27.5207,27.5868,233600.0
2013-08-29 12:50:00,33.38,33.4,33.37,33.38,238500.0,27.5868,27.6033,27.5785,27.5868,238500.0
2013-08-29 12:55:00,33.39,33.41,33.38,33.41,185300.0,27.595,27.6116,27.5868,27.6116,185300.0
2013-08-29 13:00:00,33.41,33.42,33.39,33.41,289500.0,27.6116,27.6198,27.595,27.6116,289500.0
2013-08-29 13:05:00,33.4,33.42,33.39,33.4,207000.0,27.6033,27.6198,27.595,27.6033,207000.0
2013-08-29 13:10:00,33.39,33.42,33.37,33.4,301800.0,27.595,27.6198,27.5785,27.6033,301800.0
2013-08-29 13:15:00,33.4,33.41,33.36,33.36,179600.0,27.6033,27.6116,27.5702,27.5702,179600.0
2013-08-29 13:20:00,33.36,33.37,33.29,33.3,298900.0,27.5702,27.5785,27.5124,27.5207,298900.0
2013-08-29 13:25:00,33.3,33.33,33.27,33.31,479500.0,27.5207,27.5454,27.4959,27.5289,479500.0
2013-08-29 13:30:00,33.31,33.32,33.27,33.3,731800.0,27.5289,27.5372,27.4959,27.5207,731800.0
2013-08-29 13:35:00,33.31,33.31,33.3,33.31,124700.0,27.5289,27.5289,27.5207,27.5289,124700.0
2013-08-29 13:40:00,33.31,33.34,33.3,33.34,196700.0,27.5289,27.5537,27.5207,27.5537,196700.0
2013-08-29 13:45:00,33.33,33.36,33.33,33.36,343800.0,27.5454,27.5702,27.5454,27.5702,343800.0
2013-08-29 13:50:00,33.36,33.36,33.31,33.31,167200.0,27.5702,27.5702,27.5289,27.5289,167200.0
2013-08-29 13:55:00,33.32,33.35,33.31,33.35,118900.0,27.5372,27.562,27.5289,27.562,118900.0
2013-08-29 14:00:00,33.35,33.42,33.34,33.4,446000.0,27.562,27.6198,27.5537,27.6033,446000.0
2013-08-29 14:05:00,33.39,33.42,33.39,33.39,374900.0,27.595,27.6198,27.595,27.595,374900.0
2013-08-29 14:10:00,33.4,33.42,33.38,33.4,1307400.0,27.6033,27.6198,27.5868,27.6033,1307400.0
2013-08-29 14:15:00,33.4,33.43,33.38,33.39,605800.0,27.6033,27.6281,27.5868,27.595,605800.0
2013-08-29 14:20:00,33.4,33.44,33.39,33.43,378700.0,27.6033,27.6364,27.595,27.6281,378700.0
2013-08-29 14:25:00,33.43,33.44,33.4,33.41,281200.0,27.6281,27.6364,27.6033,27.6116,281200.0
2013-08-29 14:30:00,33.41,33.44,33.41,33.43,165300.0,27.6116,27.6364,27.6116,27.6281,165300.0
2013-08-29 14:35:00,33.44,33.45,33.38,33.39,268400.0,27.6364,27.6446,27.5868,27.595,268400.0
2013-08-29 14:40:00,33.38,33.4,33.37,33.4,198100.0,27.5868,27.6033,27.5785,27.6033,198100.0
2013-08-29 14:45:00,33.4,33.42,33.37,33.38,210100.0,27.6033,27.6198,27.5785,27.5868,210100.0
2013-08-29 14:50:00,33.38,33.42,33.37,33.4,619200.0,27.5868,27.6198,27.5785,27.6033,619200.0
2013-08-29 14:55:00,33.4,33.43,33.39,33.41,305800.0,27.6033,27.6281,27.595,27.6116,305800.0
2013-08-29 15:00:00,33.41,33.42,33.36,33.38,384300.0,27.6116,27.6198,27.5702,27.5868,384300.0
2013-08-29 15:05:00,33.39,33.41,33.38,33.4,1028800.0,27.595,27.6116,27.5868,27.6033,1028800.0
2013-08-29 15:10:00,33.4,33.43,33.39,33.42,286600.0,27.6033,27.6281,27.595,27.6198,286600.0
2013-08-29 15:15:00,33.42,33.44,33.39,33.4,268300.0,27.6198,27.6364,27.595,27.6033,268300.0
2013-08-29 15:20:00,33.4,33.43,33.39,33.42,326000.0,27.6033,27.6281,27.595,27.6198,326000.0
2013-08-29 15:25:00,33.42,33.42,33.36,33.39,738200.0,27.6198,27.6198,27.5702,27.595,738200.0
2013-08-29 15:30:00,33.39,33.4,33.33,33.37,909100.0,27.595,27.6033,27.5454,27.5785,909100.0
2013-08-29 15:35:00,33.37,33.42,33.36,33.4,964700.0,27.5785,27.6198,27.5702,27.6033,964700.0
2013-08-29 15:40:00,33.41,33.46,33.39,33.44,479200.0,27.6116,27.6529,27.595,27.6364,479200.0
2013-08-29 15:45:00,33.43,33.45,33.42,33.43,874900.0,27.6281,27.6446,27.6198,27.6281,874900.0
2013-08-29 15:50:00,33.43,33.43,33.39,33.41,697900.0,27.6281,27.6281,27.595,27.6116,697900.0
2013-08-29 15:55:00,33.41,33.56,33.33,33.55,4460500.0,27.6116,27.7355,27.5454,27.7273,4460500.0
2013-08-30 09:30:00,33.35,33.4,33.33,33.37,1434200.0,27.562,27.6033,27.5454,27.5785,1434200.0
2013-08-30 09:35:00,33.37,33.47,33.35,33.36,613400.0,27.5785,27.6611,27.562,27.5702,613400.0
2013-08-30 09:40:00,33.36,33.44,33.35,33.37,658100.0,27.5702,27.6364,27.562,27.5785,658100.0
2013-08-30 09:45:00,33.38,33.48,33.36,33.38,823200.0,27.5868,27.6694,27.5702,27.5868,823200.0
2013-08-30 09:50:00,33.38,33.44,33.37,33.42,515000.0,27.5868,27.6364,27.5785,27.6198,515000.0
2013-08-30 09:55:00,33.42,33.44,33.25,33.3,524900.0,27.6198,27.6364,27.4793,27.5207,524900.0
2013-08-30 10:00:00,33.29,33.3,33.23,33.3,984400.0,27.5124,27.5207,27.4628,27.5207,984400.0
2013-08-30 10:05:00,33.3,33.34,33.27,33.27,725100.0,27.5207,27.5537,27.4959,27.4959,725100.0
2013-08-30 10:10:00,33.27,33.31,33.25,33.26,662800.0,27.4959,27.5289,27.4793,27.4876,662800.0
2013-08-30 10:15:00,33.25,33.31,33.25,33.29,355000.0,27.4793,27.5289,27.4793,27.5124,355000.0
2013-08-30 10:20:00,33.29,33.29,33.23,33.23,354600.0,27.5124,27.5124,27.4628,27.4628,354600.0
2013-08-30 10:25:00,33.23,33.26,33.22,33.23,372500.0,27.4628,27.4876,27.4545,27.4628,372500.0
2013-08-30 10:30:00,33.23,33.26,33.21,33.25,293600.0,27.4628,27.4876,27.4463,27.4793,293600.0
2013-08-30 10:35:00,33.25,33.26,33.2,33.2,307500.0,27.4793,27.4876,27.438,27.438,307500.0
2013-08-30 10:40:00,33.21,33.21,33.15,33.2,612800.0,27.4463,27.4463,27.3967,27.438,612800.0
2013-08-30 10:45:00,33.2,33.2,33.15,33.17,284300.0,27.438,27.438,27.3967,27.4132,284300.0
2013-08-30 10:50:00,33.18,33.18,33.09,33.12,502200.0,27.4215,27.4215,27.3471,27.3719,502200.0
2013-08-30 10:55:00,33.12,33.23,33.11,33.2,392400.0,27.3719,27.4628,27.3636,27.438,392400.0
2013-08-30 11:00:00,33.2,33.28,33.19,33.27,354900.0,27.438,27.5041,27.4297,27.4959,354900.0
2013-08-30 11:05:00,33.26,33.28,33.22,33.27,292900.0,27.4876,27.5041,27.4545,27.4959,292900.0
2013-08-30 11:10:00,33.26,33.31,33.24,33.27,308600.0,27.4876,27.5289,27.4711,27.4959,308600.0
2013-08-30 11:15:00,33.27,33.28,33.23,33.26,297200.0,27.4959,27.5041,27.4628,27.4876,297200.0
2013-08-30 11:20:00,33.25,33.28,33.25,33.26,170700.0,27.4793,27.5041,27.4793,27.4876,170700.0
2013-08-30 11:25:00,33.26,33.28,33.24,33.25,254300.0,27.4876,27.5041,27.4711,27.4793,254300.0
2013-08-30 11:30:00,33.24,33.28,33.24,33.25,302400.0,27.4711,27.5041,27.4711,27.4793,302400.0
2013-08-30 11:35:00,33.25,33.26,33.19,33.2,424900.0,27.4793,27.4876,27.4297,27.438,424900.0
2013-08-30 11:40:00,33.21,33.22,33.19,33.22,350400.0,27.4463,27.4545,27.4297,27.4545,350400.0
2013-08-30 11:45:00,33.22,33.29,33.21,33.27,214600.0,27.4545,27.5124,27.4463,27.4959,214600.0
2013-08-30 11:50:00,33.27,33.27,33.24,33.24,180300.0,27.4959,27.4959,27.4711,27.4711,180300.0
2013-08-30 11:55:00,33.25,33.26,33.23,33.26,230300.0,27.4793,27.4876,27.4628,27.4876,230300.0
2013-08-30 12:00:00,33.26,33.26,33.22,33.23,177900.0,27.4876,27.4876,27.4545,27.4628,177900.0
2013-08-30 12:05:00,33.24,33.26,33.23,33.26,200700.0,27.4711,27.4876,27.4628,27.4876,200700.0
2013-08-30 12:10:00,33.26,33.29,33.24,33.25,185500.0,27.4876,27.5124,27.4711,27.4793,185500.0
2013-08-30 12:15:00,33.25,33.27,33.24,33.25,130100.0,27.4793,27.4959,27.4711,27.4793,130100.0
2013-08-30 12:20:00,33.25,33.25,33.22,33.23,357800.0,27.4793,27.4793,27.4545,27.4628,357800.0
2013-08-30 12:25:00,33.23,33.28,33.22,33.27,176800.0,27.4628,27.5041,27.4545,27.4959,176800.0
2013-08-30 12:30:00,33.27,33.27,33.21,33.21,342800.0,27.4959,27.4959,27.4463,27.4463,342800.0
2013-08-30 12:35:00,33.21,33.22,33.19,33.2,502100.0,27.4463,27.4545,27.4297,27.438,502100.0
2013-08-30 12:40:00,33.19,33.2,33.16,33.19,186700.0,27.4297,27.438,27.405,27.4297,186700.0
2013-08-30 12:45:00,33.19,33.2,33.18,33.2,125800.0,27.4297,27.438,27.4215,27.438,125800.0
2013-08-30 12:50:00,33.2,33.2,33.18,33.2,188200.0,27.438,27.438,27.4215,27.438,188200.0
2013-08-30 12:55:00,33.19,33.22,33.19,33.22,267200.0,27.4297,27.4545,27.4297,27.4545,267200.0
2013-08-30 13:00:00,33.22,33.22,33.16,33.17,548800.0,27.4545,27.4545,27.405,27.4132,548800.0
2013-08-30 13:05:00,33.18,33.19,33.13,33.16,746900.0,27.4215,27.4297,27.3802,27.405,746900.0
2013-08-30 13:10:00,33.16,33.28,33.15,33.27,268000.0,27.405,27.5041,27.3967,27.4959,268000.0
2013-08-30 13:15:00,33.27,33.41,33.26,33.38,664800.0,27.4959,27.6116,27.4876,27.5868,664800.0
2013-08-30 13:20:00,33.38,33.4,33.3,33.37,290700.0,27.5868,27.6033,27.5207,27.5785,290700.0
2013-08-30 13:25:00,33.37,33.46,33.36,33.46,190800.0,27.5785,27.6529,27.5702,27.6529,190800.0
2013-08-30 13:30:00,33.45,33.46,33.4,33.42,367400.0,27.6446,27.6529,27.6033,27.6198,367400.0
2013-08-30 13:35:00,33.43,33.44,33.4,33.4,167400.0,27.6281,27.6364,27.6033,27.6033,167400.0
2013-08-30 13:40:00,33.41,33.41,33.37,33.38,107800.0,27.6116,27.6116,27.5785,27.5868,107800.0
2013-08-30 13:45:00,33.39,33.45,33.38,33.41,193100.0,27.595,27.6446,27.5868,27.6116,193100.0
2013-08-30 13:50:00,33.41,33.42,33.4,33.4,119300.0,27.6116,27.6198,27.6033,27.6033,119300.0
2013-08-30 13:55:00,33.41,33.41,33.38,33.39,513500.0,27.6116,27.6116,27.5868,27.595,513500.0
2013-08-30 14:00:00,33.38,33.38,33.35,33.36,182800.0,27.5868,27.5868,27.562,27.5702,182800.0
2013-08-30 14:05:00,33.36,33.36,33.35,33.36,199400.0,27.5702,27.5702,27.562,27.5702,199400.0
2013-08-30 14:10:00,33.36,33.36,33.34,33.35,217000.0,27.5702,27.5702,27.5537,27.562,217000.0
2013-08-30 14:15:00,33.35,33.39,33.34,33.38,227800.0,27.562,27.595,27.5537,27.5868,227800.0
2013-08-30 14:20:00,33.38,33.39,33.35,33.36,403700.0,27.5868,27.595,27.562,27.5702,403700.0
2013-08-30 14:25:00,33.35,33.39,33.34,33.37,338400.0,27.562,27.595,27.5537,27.5785,338400.0
2013-08-30 14:30:00,33.36,33.42,33.36,33.42,334300.0,27.5702,27.6198,27.5702,27.6198,334300.0
2013-08-30 14:35:00,33.41,33.45,33.4,33.4,190300.0,27.6116,27.6446,27.6033,27.6033,190300.0
2013-08-30 14:40:00,33.4,33.41,33.39,33.41,205700.0,27.6033,27.6116,27.595,27.6116,205700.0
2013-08-30 14:45:00,33.41,33.44,33.39,33.4,163400.0,27.6116,27.6364,27.595,27.6033,163400.0
2013-08-30 14:50:00,33.4,33.42,33.39,33.4,174200.0,27.6033,27.6198,27.595,27.6033,174200.0
2013-08-30 14:55:00,33.39,33.42,33.39,33.39,195400.0,27.595,27.6198,27.595,27.595,195400.0
2013-08-30 15:00:00,33.39,33.43,33.37,33.43,310200.0,27.595,27.6281,27.5785,27.6281,310200.0
2013-08-30 15:05:00,33.43,33.43,33.39,33.39,272500.0,27.6281,27.6281,27.595,27.595,272500.0
2013-08-30 15:10:00,33.39,33.43,33.38,33.43,230000.0,27.595,27.6281,27.5868,27.6281,230000.0
2013-08-30 15:15:00,33.42,33.44,33.4,33.4,293500.0,27.6198,27.6364,27.6033,27.6033,293500.0
2013-08-30 15:20:00,33.4,33.41,33.39,33.41,326200.0,27.6033,27.6116,27.595,27.6116,326200.0
2013-08-30 15:25:00,33.41,33.43,33.39,33.4,536000.0,27.6116,27.6281,27.595,27.6033,536000.0
2013-08-30 15:30:00,33.4,33.41,33.34,33.35,405100.0,27.6033,27.6116,27.5537,27.562,405100.0
2013-08-30 15:35:00,33.36,33.36,33.31,33.31,424100.0,27.5702,27.5702,27.5289,27.5289,424100.0
2013-08-30 15:40:00,33.31,33.35,33.31,33.34,606000.0,27.5289,27.562,27.5289,27.5537,606000.0
2013-08-30 15:45:00,33.34,33.36,33.28,33.35,905500.0,27.5537,27.5702,27.5041,27.562,905500.0
2013-08-30 15:50:00,33.35,33.36,33.27,33.31,1968600.0,27.562,27.5702,27.4959,27.5289,1968600.0
2013-08-30 15:55:00,33.31,33.45,33.3,33.41,3359800.0,27.5289,27.6446,27.5207,27.6116,3359800.0
2013-09-03 09:30:00,31.75,31.91,31.65,31.82,9087600.0,26.2397,26.3719,26.157,26.2975,9087600.0
2013-09-03 09:35:00,31.82,32.07,31.81,32.03,6954600.0,26.2975,26.5041,26.2892,26.4711,6954600.0
2013-09-03 09:40:00,32.03,32.07,31.89,31.93,4402300.0,26.4711,26.5041,26.3554,26.3884,4402300.0
2013-09-03 09:45:00,31.94,31.95,31.8,31.83,3989500.0,26.3967,26.405,26.281,26.3058,3989500.0
2013-09-03 09:50:00,31.84,31.94,31.8,31.93,4055200.0,26.314,26.3967,26.281,26.3884,4055200.0
2013-09-03 09:55:00,31.93,31.97,31.89,31.9,2963000.0,26.3884,26.4215,26.3554,26.3636,2963000.0
2013-09-03 10:00:00,31.9,31.94,31.88,31.93,1445900.0,26.3636,26.3967,26.3471,26.3884,1445900.0
2013-09-03 10:05:00,31.93,31.94,31.88,31.94,1276000.0,26.3884,26.3967,26.3471,26.3967,1276000.0
2013-09-03 10:10:00,31.94,31.94,31.83,31.84,2344800.0,26.3967,26.3967,26.3058,26.314,2344800.0
2013-09-03 10:15:00,31.85,31.85,31.68,31.74,3464400.0,26.3223,26.3223,26.1818,26.2314,3464400.0
2013-09-03 10:20:00,31.74,31.74,31.5,31.51,6262400.0,26.2314,26.2314,26.0331,26.0413,6262400.0
2013-09-03 10:25:00,31.5,31.61,31.47,31.59,3620100.0,26.0331,26.124,26.0083,26.1074,3620100.0
2013-09-03 10:30:00,31.59,31.64,31.51,31.55,2388000.0,26.1074,26.1488,26.0413,26.0744,2388000.0
2013-09-03 10:35:00,31.55,31.6,31.51,31.57,1476100.0,26.0744,26.1157,26.0413,26.0909,1476100.0
2013-09-03 10:40:00,31.57,31.58,31.52,31.53,1687400.0,26.0909,26.0992,26.0496,26.0578,1687400.0
2013-09-03 10:45:00,31.52,31.57,31.44,31.48,3432100.0,26.0496,26.0909,25.9835,26.0165,3432100.0
2013-09-03 10:50:00,31.48,31.5,31.36,31.39,3489600.0,26.0165,26.0331,25.9173,25.9421,3489600.0
2013-09-03 10:55:00,31.39,31.43,31.33,31.41,2558300.0,25.9421,25.9752,25.8926,25.9587,2558300.0
2013-09-03 11:00:00,31.41,31.44,31.38,31.4,1626700.0,25.9587,25.9835,25.9339,25.9504,1626700.0
2013-09-03 11:05:00,31.4,31.47,31.38,31.47,2273700.0,25.9504,26.0083,25.9339,26.0083,2273700.0
2013-09-03 11:10:00,31.46,31.48,31.38,31.41,1758200.0,26.0,26.0165,25.9339,25.9587,1758200.0
2013-09-03 11:15:00,31.41,31.44,31.4,31.42,1045900.0,25.9587,25.9835,25.9504,25.9669,1045900.0
2013-09-03 11:20:00,31.41,31.44,31.32,31.37,1597500.0,25.9587,25.9835,25.8843,25.9256,1597500.0
2013-09-03 11:25:00,31.36,31.37,31.31,31.32,1722900.0,25.9173,25.9256,25.876,25.8843,1722900.0
2013-09-03 11:30:00,31.33,31.41,31.29,31.39,2710800.0,25.8926,25.9587,25.8595,25.9421,2710800.0
2013-09-03 11:35:00,31.39,31.39,31.3,31.34,1212500.0,25.9421,25.9421,25.8678,25.9008,1212500.0
2013-09-03 11:40:00,31.33,31.38,31.31,31.38,698500.0,25.8926,25.9339,25.876,25.9339,698500.0
2013-09-03 11:45:00,31.38,31.38,31.31,31.37,2923100.0,25.9339,25.9339,25.876,25.9256,2923100.0
2013-09-03 11:50:00,31.37,31.38,31.32,31.34,750100.0,25.9256,25.9339,25.8843,25.9008,750100.0
2013-09-03 11:55:00,31.34,31.35,31.31,31.33,570300.0,25.9008,25.9091,25.876,25.8926,570300.0
2013-09-03 12:00:00,31.33,31.35,31.31,31.35,960000.0,25.8926,25.9091,25.876,25.9091,960000.0
2013-09-03 12:05:00,31.35,31.4,31.34,31.38,864000.0,25.9091,25.9504,25.9008,25.9339,864000.0
2013-09-03 12:10:00,31.38,31.39,31.34,31.34,964100.0,25.9339,25.9421,25.9008,25.9008,964100.0
2013-09-03 12:15:00,31.35,31.35,31.32,31.35,884600.0,25.9091,25.9091,25.8843,25.9091,884600.0
2013-09-03 12:20:00,31.35,31.36,31.33,31.34,601300.0,25.9091,25.9173,25.8926,25.9008,601300.0
2013-09-03 12:25:00,31.34,31.38,31.33,31.38,792900.0,25.9008,25.9339,25.8926,25.9339,792900.0
2013-09-03 12:30:00,31.37,31.39,31.36,31.37,560500.0,25.9256,25.9421,25.9173,25.9256,560500.0
2013-09-03 12:35:00,31.38,31.44,31.37,31.43,1047000.0,25.9339,25.9835,25.9256,25.9752,1047000.0
2013-09-03 12:40:00,31.44,31.44,31.39,31.42,1450800.0,25.9835,25.9835,25.9421,25.9669,1450800.0
2013-09-03 12:45:00,31.42,31.44,31.38,31.39,931900.0,25.9669,25.9835,25.9339,25.9421,931900.0
2013-09-03 12:50:00,31.39,31.5,31.38,31.44,798600.0,25.9421,26.0331,25.9339,25.9835,798600.0
2013-09-03 12:55:00,31.45,31.46,31.4,31.42,1339400.0,25.9917,26.0,25.9504,25.9669,1339400.0
2013-09-03 13:00:00,31.42,31.43,31.36,31.38,1051400.0,25.9669,25.9752,25.9173,25.9339,1051400.0
2013-09-03 13:05:00,31.38,31.46,31.34,31.43,1651000.0,25.9339,26.0,25.9008,25.9752,1651000.0
2013-09-03 13:10:00,31.43,31.47,31.42,31.44,723200.0,25.9752,26.0083,25.9669,25.9835,723200.0
2013-09-03 13:15:00,31.44,31.45,31.41,31.42,601000.0,25.9835,25.9917,25.9587,25.9669,601000.0
2013-09-03 13:20:00,31.42,31.43,31.38,31.39,569500.0,25.9669,25.9752,25.9339,25.9421,569500.0
2013-09-03 13:25:00,31.4,31.43,31.36,31.43,518700.0,25.9504,25.9752,25.9173,25.9752,518700.0
2013-09-03 13:30:00,31.43,31.43,31.39,31.42,345200.0,25.9752,25.9752,25.9421,25.9669,345200.0
2013-09-03 13:35:00,31.42,31.48,31.41,31.46,778000.0,25.9669,26.0165,25.9587,26.0,778000.0
2013-09-03 13:40:00,31.47,31.47,31.41,31.44,379900.0,26.0083,26.0083,25.9587,25.9835,379900.0
2013-09-03 13:45:00,31.44,31.47,31.39,31.45,801600.0,25.9835,26.0083,25.9421,25.9917,801600.0
2013-09-03 13:50:00,31.44,31.51,31.44,31.5,558900.0,25.9835,26.0413,25.9835,26.0331,558900.0
2013-09-03 13:55:00,31.5,31.59,31.48,31.56,1775400.0,26.0331,26.1074,26.0165,26.0826,1775400.0
2013-09-03 14:00:00,31.56,31.59,31.46,31.52,964700.0,26.0826,26.1074,26.0,26.0496,964700.0
2013-09-03 14:05:00,31.52,31.63,31.51,31.52,940200.0,26.0496,26.1405,26.0413,26.0496,940200.0
2013-09-03 14:10:00,31.51,31.57,31.5,31.51,410800.0,26.0413,26.0909,26.0331,26.0413,410800.0
2013-09-03 14:15:00,31.51,31.59,31.5,31.55,812600.0,26.0413,26.1074,26.0331,26.0744,812600.0
2013-09-03 14:20:00,31.55,31.64,31.55,31.64,910100.0,26.0744,26.1488,26.0744,26.1488,910100.0
2013-09-03 14:25:00,31.64,31.65,31.59,31.61,1199200.0,26.1488,26.157,26.1074,26.124,1199200.0
2013-09-03 14:30:00,31.61,31.74,31.6,31.7,1310200.0,26.124,26.2314,26.1157,26.1983,1310200.0
2013-09-03 14:35:00,31.7,31.71,31.65,31.7,1087100.0,26.1983,26.2066,26.157,26.1983,1087100.0
2013-09-03 14:40:00,31.7,31.73,31.64,31.71,1085900.0,26.1983,26.2231,26.1488,26.2066,1085900.0
2013-09-03 14:45:00,31.71,31.72,31.65,31.69,567000.0,26.2066,26.2149,26.157,26.1901,567000.0
2013-09-03 14:50:00,31.69,31.73,31.68,31.68,770100.0,26.1901,26.2231,26.1818,26.1818,770100.0
2013-09-03 14:55:00,31.68,31.71,31.65,31.71,878200.0,26.1818,26.2066,26.157,26.2066,878200.0
2013-09-03 15:00:00,31.71,31.74,31.69,31.73,472900.0,26.2066,26.2314,26.1901,26.2231,472900.0
2013-09-03 15:05:00,31.73,31.79,31.73,31.76,1053500.0,26.2231,26.2727,26.2231,26.2479,1053500.0
2013-09-03 15:10:00,31.75,31.77,31.75,31.76,441500.0,26.2397,26.2562,26.2397,26.2479,441500.0
2013-09-03 15:15:00,31.76,31.78,31.74,31.77,1552700.0,26.2479,26.2645,26.2314,26.2562,1552700.0
2013-09-03 15:20:00,31.76,31.77,31.73,31.75,791200.0,26.2479,26.2562,26.2231,26.2397,791200.0
2013-09-03 15:25:00,31.75,31.79,31.73,31.78,1558300.0,26.2397,26.2727,26.2231,26.2645,1558300.0
2013-09-03 15:30:00,31.77,31.78,31.71,31.71,968000.0,26.2562,26.2645,26.2066,26.2066,968000.0
2013-09-03 15:35:00,31.72,31.72,31.66,31.66,1260600.0,26.2149,26.2149,26.1653,26.1653,1260600.0
2013-09-03 15:40:00,31.66,31.73,31.61,31.72,1260000.0,26.1653,26.2231,26.124,26.2149,1260000.0
2013-09-03 15:45:00,31.73,31.78,31.7,31.7,2186000.0,26.2231,26.2645,26.1983,26.1983,2186000.0
2013-09-03 15:50:00,31.71,31.77,31.7,31.77,3114900.0,26.2066,26.2562,26.1983,26.2562,3114900.0
2013-09-03 15:55:00,31.76,31.89,31.72,31.88,4885300.0,26.2479,26.3554,26.2149,26.3471,4885300.0
2013-09-04 09:30:00,31.4,31.47,31.25,31.38,7153500.0,25.9504,26.0083,25.8264,25.9339,7153500.0
2013-09-04 09:35:00,31.38,31.44,31.34,31.35,2873700.0,25.9339,25.9835,25.9008,25.9091,2873700.0
2013-09-04 09:40:00,31.36,31.44,31.35,31.39,2244100.0,25.9173,25.9835,25.9091,25.9421,2244100.0
2013-09-04 09:45:00,31.39,31.41,31.35,31.37,1714100.0,25.9421,25.9587,25.9091,25.9256,1714100.0
2013-09-04 09:50:00,31.37,31.38,31.33,31.36,2524600.0,25.9256,25.9339,25.8926,25.9173,2524600.0
2013-09-04 09:55:00,31.35,31.38,31.3,31.32,2508300.0,25.9091,25.9339,25.8678,25.8843,2508300.0
2013-09-04 10:00:00,31.32,31.34,31.23,31.24,8275900.0,25.8843,25.9008,25.8099,25.8182,8275900.0
2013-09-04 10:05:00,31.24,31.34,31.19,31.3,5643100.0,25.8182,25.9008,25.7769,25.8678,5643100.0
2013-09-04 10:10:00,31.3,31.31,31.24,31.26,2995100.0,25.8678,25.876,25.8182,25.8347,2995100.0
2013-09-04 10:15:00,31.27,31.28,31.19,31.22,2661300.0,25.843,25.8512,25.7769,25.8016,2661300.0
2013-09-04 10:20:00,31.22,31.25,31.18,31.22,2741500.0,25.8016,25.8264,25.7686,25.8016,2741500.0
2013-09-04 10:25:00,31.22,31.26,31.22,31.23,2656800.0,25.8016,25.8347,25.8016,25.8099,2656800.0
2013-09-04 10:30:00,31.23,31.24,31.11,31.17,2393500.0,25.8099,25.8182,25.7107,25.7603,2393500.0
2013-09-04 10:35:00,31.17,31.23,31.16,31.21,1259400.0,25.7603,25.8099,25.7521,25.7934,1259400.0
2013-09-04 10:40:00,31.2,31.23,31.15,31.18,1145300.0,25.7851,25.8099,25.7438,25.7686,1145300.0
2013-09-04 10:45:00,31.17,31.21,31.11,31.15,1769700.0,25.7603,25.7934,25.7107,25.7438,1769700.0
2013-09-04 10:50:00,31.15,31.23,31.14,31.21,807400.0,25.7438,25.8099,25.7355,25.7934,807400.0
2013-09-04 10:55:00,31.21,31.25,31.21,31.22,883000.0,25.7934,25.8264,25.7934,25.8016,883000.0
2013-09-04 11:00:00,31.22,31.24,31.2,31.23,555900.0,25.8016,25.8182,25.7851,25.8099,555900.0
2013-09-04 11:05:00,31.23,31.23,31.18,31.21,964000.0,25.8099,25.8099,25.7686,25.7934,964000.0
2013-09-04 11:10:00,31.21,31.24,31.18,31.2,1301800.0,25.7934,25.8182,25.7686,25.7851,1301800.0
2013-09-04 11:15:00,31.2,31.23,31.19,31.2,1356400.0,25.7851,25.8099,25.7769,25.7851,1356400.0
2013-09-04 11:20:00,31.2,31.21,31.17,31.19,2740800.0,25.7851,25.7934,25.7603,25.7769,2740800.0
2013-09-04 11:25:00,31.18,31.19,31.13,31.16,1713900.0,25.7686,25.7769,25.7273,25.7521,1713900.0
2013-09-04 11:30:00,31.17,31.2,31.15,31.17,1611200.0,25.7603,25.7851,25.7438,25.7603,1611200.0
2013-09-04 11:35:00,31.17,31.18,31.15,31.17,824500.0,25.7603,25.7686,25.7438,25.7603,824500.0
2013-09-04 11:40:00,31.18,31.2,31.17,31.18,850600.0,25.7686,25.7851,25.7603,25.7686,850600.0
2013-09-04 11:45:00,31.18,31.21,31.16,31.18,1507600.0,25.7686,25.7934,25.7521,25.7686,1507600.0
2013-09-04 11:50:00,31.17,31.23,31.17,31.21,2600700.0,25.7603,25.8099,25.7603,25.7934,2600700.0
2013-09-04 11:55:00,31.23,31.26,31.2,31.23,1547300.0,25.8099,25.8347,25.7851,25.8099,1547300.0
2013-09-04 12:00:00,31.23,31.25,31.22,31.25,688800.0,25.8099,25.8264,25.8016,25.8264,688800.0
2013-09-04 12:05:00,31.24,31.25,31.2,31.23,911400.0,25.8182,25.8264,25.7851,25.8099,911400.0
2013-09-04 12:10:00,31.23,31.25,31.21,31.23,1048000.0,25.8099,25.8264,25.7934,25.8099,1048000.0
2013-09-04 12:15:00,31.23,31.23,31.21,31.22,556300.0,25.8099,25.8099,25.7934,25.8016,556300.0
2013-09-04 12:20:00,31.21,31.24,31.21,31.21,639400.0,25.7934,25.8182,25.7934,25.7934,639400.0
2013-09-04 12:25:00,31.21,31.24,31.2,31.22,744700.0,25.7934,25.8182,25.7851,25.8016,744700.0
2013-09-04 12:30:00,31.21,31.22,31.2,31.21,643500.0,25.7934,25.8016,25.7851,25.7934,643500.0
2013-09-04 12:35:00,31.21,31.24,31.19,31.23,1159600.0,25.7934,25.8182,25.7769,25.8099,1159600.0
2013-09-04 12:40:00,31.23,31.24,31.2,31.22,570900.0,25.8099,25.8182,25.7851,25.8016,570900.0
2013-09-04 12:45:00,31.22,31.24,31.2,31.22,717500.0,25.8016,25.8182,25.7851,25.8016,717500.0
2013-09-04 12:50:00,31.22,31.24,31.2,31.22,991800.0,25.8016,25.8182,25.7851,25.8016,991800.0
2013-09-04 12:55:00,31.23,31.25,31.22,31.24,527200.0,25.8099,25.8264,25.8016,25.8182,527200.0
2013-09-04 13:00:00,31.24,31.27,31.23,31.25,744200.0,25.8182,25.843,25.8099,25.8264,744200.0
2013-09-04 13:05:00,31.25,31.25,31.24,31.25,375000.0,25.8264,25.8264,25.8182,25.8264,375000.0
2013-09-04 13:10:00,31.25,31.25,31.21,31.23,445100.0,25.8264,25.8264,25.7934,25.8099,445100.0
2013-09-04 13:15:00,31.22,31.25,31.21,31.23,518000.0,25.8016,25.8264,25.7934,25.8099,518000.0
2013-09-04 13:20:00,31.23,31.24,31.23,31.24,313000.0,25.8099,25.8182,25.8099,25.8182,313000.0
2013-09-04 13:25:00,31.23,31.24,31.23,31.23,213000.0,25.8099,25.8182,25.8099,25.8099,213000.0
2013-09-04 13:30:00,31.24,31.24,31.21,31.22,454100.0,25.8182,25.8182,25.7934,25.8016,454100.0
2013-09-04 13:35:00,31.23,31.25,31.22,31.24,409300.0,25.8099,25.8264,25.8016,25.8182,409300.0
2013-09-04 13:40:00,31.24,31.24,31.2,31.22,621200.0,25.8182,25.8182,25.7851,25.8016,621200.0
2013-09-04 13:45:00,31.23,31.23,31.17,31.18,762900.0,25.8099,25.8099,25.7603,25.7686,762900.0
2013-09-04 13:50:00,31.18,31.2,31.17,31.19,682200.0,25.7686,25.7851,25.7603,25.7769,682200.0
2013-09-04 13:55:00,31.19,31.21,31.18,31.18,434100.0,25.7769,25.7934,25.7686,25.7686,434100.0
2013-09-04 14:00:00,31.2,31.21,31.18,31.19,858000.0,25.7851,25.7934,25.7686,25.7769,858000.0
2013-09-04 14:05:00,31.2,31.21,31.18,31.19,455700.0,25.7851,25.7934,25.7686,25.7769,455700.0
2013-09-04 14:10:00,31.19,31.25,31.19,31.24,2080600.0,25.7769,25.8264,25.7769,25.8182,2080600.0
2013-09-04 14:15:00,31.23,31.24,31.2,31.21,1291600.0,25.8099,25.8182,25.7851,25.7934,1291600.0
2013-09-04 14:20:00,31.21,31.25,31.21,31.23,1234200.0,25.7934,25.8264,25.7934,25.8099,1234200.0
2013-09-04 14:25:00,31.24,31.24,31.19,31.2,856600.0,25.8182,25.8182,25.7769,25.7851,856600.0
2013-09-04 14:30:00,31.19,31.22,31.18,31.19,1285700.0,25.7769,25.8016,25.7686,25.7769,1285700.0
2013-09-04 14:35:00,31.19,31.2,31.17,31.2,1355600.0,25.7769,25.7851,25.7603,25.7851,1355600.0
2013-09-04 14:40:00,31.2,31.21,31.18,31.19,1208400.0,25.7851,25.7934,25.7686,25.7769,1208400.0
2013-09-04 14:45:00,31.19,31.21,31.19,31.2,785400.0,25.7769,25.7934,25.7769,25.7851,785400.0
2013-09-04 14:50:00,31.2,31.21,31.19,31.19,883400.0,25.7851,25.7934,25.7769,25.7769,883400.0
2013-09-04 14:55:00,31.19,31.2,31.18,31.19,1800000.0,25.7769,25.7851,25.7686,25.7769,1800000.0
2013-09-04 15:00:00,31.19,31.21,31.18,31.19,2871000.0,25.7769,25.7934,25.7686,25.7769,2871000.0
2013-09-04 15:05:00,31.19,31.2,31.18,31.19,4644500.0,25.7769,25.7851,25.7686,25.7769,4644500.0
2013-09-04 15:10:00,31.2,31.21,31.18,31.19,1741400.0,25.7851,25.7934,25.7686,25.7769,1741400.0
2013-09-04 15:15:00,31.2,31.21,31.16,31.17,2589400.0,25.7851,25.7934,25.7521,25.7603,2589400.0
2013-09-04 15:20:00,31.18,31.19,31.16,31.16,2843100.0,25.7686,25.7769,25.7521,25.7521,2843100.0
2013-09-04 15:25:00,31.16,31.19,31.16,31.18,2443000.0,25.7521,25.7769,25.7521,25.7686,2443000.0
2013-09-04 15:30:00,31.19,31.2,31.16,31.2,2325700.0,25.7769,25.7851,25.7521,25.7851,2325700.0
2013-09-04 15:35:00,31.19,31.21,31.17,31.19,2077000.0,25.7769,25.7934,25.7603,25.7769,2077000.0
2013-09-04 15:40:00,31.19,31.23,31.17,31.22,2705200.0,25.7769,25.8099,25.7603,25.8016,2705200.0
2013-09-04 15:45:00,31.22,31.25,31.19,31.21,2300000.0,25.8016,25.8264,25.7769,25.7934,2300000.0
2013-09-04 15:50:00,31.21,31.21,31.17,31.17,1758400.0,25.7934,25.7934,25.7603,25.7603,1758400.0
2013-09-04 15:55:00,31.18,31.2,31.15,31.18,4422200.0,25.7686,25.7851,25.7438,25.7686,4422200.0
2013-09-05 09:30:00,31.11,31.15,30.95,31.08,5394500.0,25.7107,25.7438,25.5785,25.6859,5394500.0
2013-09-05 09:35:00,31.09,31.19,31.06,31.17,2005400.0,25.6942,25.7769,25.6694,25.7603,2005400.0
2013-09-05 09:40:00,31.17,31.18,31.08,31.17,1701200.0,25.7603,25.7686,25.6859,25.7603,1701200.0
2013-09-05 09:45:00,31.18,31.23,31.17,31.23,1426700.0,25.7686,25.8099,25.7603,25.8099,1426700.0
2013-09-05 09:50:00,31.23,31.25,31.16,31.22,1924100.0,25.8099,25.8264,25.7521,25.8016,1924100.0
2013-09-05 09:55:00,31.21,31.31,31.2,31.3,2985200.0,25.7934,25.876,25.7851,25.8678,2985200.0
2013-09-05 10:00:00,31.3,31.32,31.24,31.26,1812300.0,25.8678,25.8843,25.8182,25.8347,1812300.0
2013-09-05 10:05:00,31.26,31.28,31.24,31.27,1168000.0,25.8347,25.8512,25.8182,25.843,1168000.0
2013-09-05 10:10:00,31.27,31.27,31.24,31.24,713200.0,25.843,25.843,25.8182,25.8182,713200.0
2013-09-05 10:15:00,31.24,31.27,31.22,31.27,918100.0,25.8182,25.843,25.8016,25.843,918100.0
2013-09-05 10:20:00,31.27,31.3,31.26,31.29,1593300.0,25.843,25.8678,25.8347,25.8595,1593300.0
2013-09-05 10:25:00,31.3,31.32,31.28,31.31,2035600.0,25.8678,25.8843,25.8512,25.876,2035600.0
2013-09-05 10:30:00,31.31,31.32,31.25,31.25,1335000.0,25.876,25.8843,25.8264,25.8264,1335000.0
2013-09-05 10:35:00,31.25,31.3,31.25,31.29,550900.0,25.8264,25.8678,25.8264,25.8595,550900.0
2013-09-05 10:40:00,31.3,31.3,31.22,31.24,932400.0,25.8678,25.8678,25.8016,25.8182,932400.0
2013-09-05 10:45:00,31.24,31.25,31.18,31.2,1264400.0,25.8182,25.8264,25.7686,25.7851,1264400.0
2013-09-05 10:50:00,31.2,31.26,31.19,31.25,491800.0,25.7851,25.8347,25.7769,25.8264,491800.0
2013-09-05 10:55:00,31.25,31.25,31.22,31.22,275500.0,25.8264,25.8264,25.8016,25.8016,275500.0
2013-09-05 11:00:00,31.22,31.29,31.22,31.27,773600.0,25.8016,25.8595,25.8016,25.843,773600.0
2013-09-05 11:05:00,31.27,31.28,31.24,31.28,821600.0,25.843,25.8512,25.8182,25.8512,821600.0
2013-09-05 11:10:00,31.28,31.33,31.27,31.32,987600.0,25.8512,25.8926,25.843,25.8843,987600.0
2013-09-05 11:15:00,31.32,31.34,31.3,31.33,920400.0,25.8843,25.9008,25.8678,25.8926,920400.0
2013-09-05 11:20:00,31.33,31.33,31.3,31.32,740700.0,25.8926,25.8926,25.8678,25.8843,740700.0
2013-09-05 11:25:00,31.33,31.35,31.32,31.34,646000.0,25.8926,25.9091,25.8843,25.9008,646000.0
2013-09-05 11:30:00,31.33,31.36,31.33,31.35,815700.0,25.8926,25.9173,25.8926,25.9091,815700.0
2013-09-05 11:35:00,31.35,31.36,31.33,31.35,1187400.0,25.9091,25.9173,25.8926,25.9091,1187400.0
2013-09-05 11:40:00,31.35,31.36,31.34,31.35,524400.0,25.9091,25.9173,25.9008,25.9091,524400.0
2013-09-05 11:45:00,31.35,31.35,31.34,31.35,328600.0,25.9091,25.9091,25.9008,25.9091,328600.0
2013-09-05 11:50:00,31.34,31.36,31.34,31.34,1027000.0,25.9008,25.9173,25.9008,25.9008,1027000.0
2013-09-05 11:55:00,31.34,31.36,31.34,31.35,666100.0,25.9008,25.9173,25.9008,25.9091,666100.0
2013-09-05 12:00:00,31.36,31.38,31.35,31.38,1027100.0,25.9173,25.9339,25.9091,25.9339,1027100.0
2013-09-05 12:05:00,31.38,31.38,31.35,31.36,552900.0,25.9339,25.9339,25.9091,25.9173,552900.0
2013-09-05 12:10:00,31.35,31.36,31.35,31.35,451900.0,25.9091,25.9173,25.9091,25.9091,451900.0
2013-09-05 12:15:00,31.36,31.36,31.33,31.36,679400.0,25.9173,25.9173,25.8926,25.9173,679400.0
2013-09-05 12:20:00,31.36,31.36,31.34,31.34,455200.0,25.9173,25.9173,25.9008,25.9008,455200.0
2013-09-05 12:25:00,31.34,31.37,31.34,31.36,2191400.0,25.9008,25.9256,25.9008,25.9173,2191400.0
2013-09-05 12:30:00,31.37,31.42,31.36,31.42,1434400.0,25.9256,25.9669,25.9173,25.9669,1434400.0
2013-09-05 12:35:00,31.42,31.44,31.41,31.43,642600.0,25.9669,25.9835,25.9587,25.9752,642600.0
2013-09-05 12:40:00,31.43,31.44,31.42,31.42,1053300.0,25.9752,25.9835,25.9669,25.9669,1053300.0
2013-09-05 12:45:00,31.43,31.43,31.41,31.41,616300.0,25.9752,25.9752,25.9587,25.9587,616300.0
2013-09-05 12:50:00,31.41,31.42,31.41,31.42,283100.0,25.9587,25.9669,25.9587,25.9669,283100.0
2013-09-05 12:55:00,31.42,31.43,31.41,31.42,214300.0,25.9669,25.9752,25.9587,25.9669,214300.0
2013-09-05 13:00:00,31.42,31.43,31.41,31.43,391400.0,25.9669,25.9752,25.9587,25.9752,391400.0
2013-09-05 13:05:00,31.43,31.43,31.38,31.38,651000.0,25.9752,25.9752,25.9339,25.9339,651000.0
2013-09-05 13:10:00,31.38,31.39,31.36,31.38,340600.0,25.9339,25.9421,25.9173,25.9339,340600.0
2013-09-05 13:15:00,31.39,31.4,31.38,31.4,133600.0,25.9421,25.9504,25.9339,25.9504,133600.0
2013-09-05 13:20:00,31.4,31.42,31.39,31.4,240900.0,25.9504,25.9669,25.9421,25.9504,240900.0
2013-09-05 13:25:00,31.41,31.42,31.4,31.41,185600.0,25.9587,25.9669,25.9504,25.9587,185600.0
2013-09-05 13:30:00,31.41,31.42,31.4,31.41,147500.0,25.9587,25.9669,25.9504,25.9587,147500.0
2013-09-05 13:35:00,31.4,31.41,31.38,31.39,248000.0,25.9504,25.9587,25.9339,25.9421,248000.0
2013-09-05 13:40:00,31.39,31.39,31.35,31.38,386100.0,25.9421,25.9421,25.9091,25.9339,386100.0
2013-09-05 13:45:00,31.38,31.4,31.37,31.39,205000.0,25.9339,25.9504,25.9256,25.9421,205000.0
2013-09-05 13:50:00,31.39,31.4,31.37,31.38,212400.0,25.9421,25.9504,25.9256,25.9339,212400.0
2013-09-05 13:55:00,31.38,31.38,31.36,31.37,271000.0,25.9339,25.9339,25.9173,25.9256,271000.0
2013-09-05 14:00:00,31.37,31.38,31.36,31.37,330400.0,25.9256,25.9339,25.9173,25.9256,330400.0
2013-09-05 14:05:00,31.37,31.38,31.36,31.37,339300.0,25.9256,25.9339,25.9173,25.9256,339300.0
2013-09-05 14:10:00,31.37,31.38,31.36,31.37,181600.0,25.9256,25.9339,25.9173,25.9256,181600.0
2013-09-05 14:15:00,31.38,31.41,31.37,31.41,1040200.0,25.9339,25.9587,25.9256,25.9587,1040200.0
2013-09-05 14:20:00,31.41,31.41,31.4,31.4,194100.0,25.9587,25.9587,25.9504,25.9504,194100.0
2013-09-05 14:25:00,31.4,31.41,31.38,31.39,388500.0,25.9504,25.9587,25.9339,25.9421,388500.0
2013-09-05 14:30:00,31.39,31.4,31.38,31.4,237200.0,25.9421,25.9504,25.9339,25.9504,237200.0
2013-09-05 14:35:00,31.4,31.4,31.39,31.4,293000.0,25.9504,25.9504,25.9421,25.9504,293000.0
2013-09-05 14:40:00,31.4,31.4,31.39,31.39,171100.0,25.9504,25.9504,25.9421,25.9421,171100.0
2013-09-05 14:45:00,31.4,31.4,31.38,31.39,335300.0,25.9504,25.9504,25.9339,25.9421,335300.0
2013-09-05 14:50:00,31.38,31.42,31.38,31.41,918500.0,25.9339,25.9669,25.9339,25.9587,918500.0
2013-09-05 14:55:00,31.41,31.42,31.4,31.42,287500.0,25.9587,25.9669,25.9504,25.9669,287500.0
2013-09-05 15:00:00,31.42,31.42,31.41,31.42,287400.0,25.9669,25.9669,25.9587,25.9669,287400.0
2013-09-05 15:05:00,31.42,31.43,31.41,31.42,850600.0,25.9669,25.9752,25.9587,25.9669,850600.0
2013-09-05 15:10:00,31.41,31.42,31.41,31.41,237100.0,25.9587,25.9669,25.9587,25.9587,237100.0
2013-09-05 15:15:00,31.41,31.42,31.41,31.42,192200.0,25.9587,25.9669,25.9587,25.9669,192200.0
2013-09-05 15:20:00,31.41,31.42,31.35,31.36,1263900.0,25.9587,25.9669,25.9091,25.9173,1263900.0
2013-09-05 15:25:00,31.36,31.4,31.35,31.4,739300.0,25.9173,25.9504,25.9091,25.9504,739300.0
2013-09-05 15:30:00,31.4,31.4,31.34,31.35,1037300.0,25.9504,25.9504,25.9008,25.9091,1037300.0
2013-09-05 15:35:00,31.35,31.37,31.33,31.34,1172400.0,25.9091,25.9256,25.8926,25.9008,1172400.0
2013-09-05 15:40:00,31.33,31.36,31.32,31.35,777100.0,25.8926,25.9173,25.8843,25.9091,777100.0
2013-09-05 15:45:00,31.35,31.36,31.34,31.35,580000.0,25.9091,25.9173,25.9008,25.9091,580000.0
2013-09-05 15:50:00,31.35,31.35,31.32,31.33,664000.0,25.9091,25.9091,25.8843,25.8926,664000.0
2013-09-05 15:55:00,31.32,31.33,31.22,31.23,2766700.0,25.8843,25.8926,25.8016,25.8099,2766700.0
2013-09-06 09:30:00,31.3,31.35,31.26,31.35,3322200.0,25.8678,25.9091,25.8347,25.9091,3322200.0
2013-09-06 09:35:00,31.35,31.39,31.33,31.34,1318800.0,25.9091,25.9421,25.8926,25.9008,1318800.0
2013-09-06 09:40:00,31.35,31.35,31.26,31.3,2127800.0,25.9091,25.9091,25.8347,25.8678,2127800.0
2013-09-06 09:45:00,31.3,31.3,31.21,31.26,3223600.0,25.8678,25.8678,25.7934,25.8347,3223600.0
2013-09-06 09:50:00,31.26,31.29,31.22,31.25,2130300.0,25.8347,25.8595,25.8016,25.8264,2130300.0
2013-09-06 09:55:00,31.25,31.34,31.24,31.27,1973800.0,25.8264,25.9008,25.8182,25.843,1973800.0
2013-09-06 10:00:00,31.27,31.32,31.25,31.26,2151300.0,25.843,25.8843,25.8264,25.8347,2151300.0
2013-09-06 10:05:00,31.26,31.27,31.19,31.2,1861200.0,25.8347,25.843,25.7769,25.7851,1861200.0
2013-09-06 10:10:00,31.19,31.23,31.13,31.22,1903200.0,25.7769,25.8099,25.7273,25.8016,1903200.0
2013-09-06 10:15:00,31.22,31.24,31.18,31.21,1188100.0,25.8016,25.8182,25.7686,25.7934,1188100.0
2013-09-06 10:20:00,31.21,31.22,31.17,31.2,1510000.0,25.7934,25.8016,25.7603,25.7851,1510000.0
2013-09-06 10:25:00,31.2,31.25,31.18,31.21,1037100.0,25.7851,25.8264,25.7686,25.7934,1037100.0
2013-09-06 10:30:00,31.21,31.23,31.2,31.23,543800.0,25.7934,25.8099,25.7851,25.8099,543800.0
2013-09-06 10:35:00,31.23,31.23,31.2,31.2,490100.0,25.8099,25.8099,25.7851,25.7851,490100.0
2013-09-06 10:40:00,31.21,31.24,31.2,31.23,802000.0,25.7934,25.8182,25.7851,25.8099,802000.0
2013-09-06 10:45:00,31.24,31.26,31.21,31.24,1532900.0,25.8182,25.8347,25.7934,25.8182,1532900.0
2013-09-06 10:50:00,31.24,31.27,31.24,31.27,657300.0,25.8182,25.843,25.8182,25.843,657300.0
2013-09-06 10:55:00,31.27,31.3,31.26,31.3,910300.0,25.843,25.8678,25.8347,25.8678,910300.0
2013-09-06 11:00:00,31.3,31.34,31.29,31.33,580800.0,25.8678,25.9008,25.8595,25.8926,580800.0
2013-09-06 11:05:00,31.33,31.37,31.32,31.37,780600.0,25.8926,25.9256,25.8843,25.9256,780600.0
2013-09-06 11:10:00,31.37,31.37,31.3,31.3,688800.0,25.9256,25.9256,25.8678,25.8678,688800.0
2013-09-06 11:15:00,31.3,31.32,31.29,31.31,502800.0,25.8678,25.8843,25.8595,25.876,502800.0
2013-09-06 11:20:00,31.3,31.32,31.25,31.27,396500.0,25.8678,25.8843,25.8264,25.843,396500.0
2013-09-06 11:25:00,31.27,31.29,31.23,31.29,448800.0,25.843,25.8595,25.8099,25.8595,448800.0
2013-09-06 11:30:00,31.29,31.31,31.28,31.29,581900.0,25.8595,25.876,25.8512,25.8595,581900.0
2013-09-06 11:35:00,31.29,31.31,31.26,31.26,366600.0,25.8595,25.876,25.8347,25.8347,366600.0
2013-09-06 11:40:00,31.27,31.27,31.23,31.26,674900.0,25.843,25.843,25.8099,25.8347,674900.0
2013-09-06 11:45:00,31.26,31.27,31.21,31.23,552700.0,25.8347,25.843,25.7934,25.8099,552700.0
2013-09-06 11:50:00,31.23,31.24,31.22,31.23,361800.0,25.8099,25.8182,25.8016,25.8099,361800.0
2013-09-06 11:55:00,31.23,31.27,31.23,31.25,570000.0,25.8099,25.843,25.8099,25.8264,570000.0
2013-09-06 12:00:00,31.25,31.29,31.25,31.27,374200.0,25.8264,25.8595,25.8264,25.843,374200.0
2013-09-06 12:05:00,31.26,31.27,31.25,31.26,261500.0,25.8347,25.843,25.8264,25.8347,261500.0
2013-09-06 12:10:00,31.26,31.27,31.24,31.25,811800.0,25.8347,25.843,25.8182,25.8264,811800.0
2013-09-06 12:15:00,31.26,31.27,31.24,31.26,338000.0,25.8347,25.843,25.8182,25.8347,338000.0
2013-09-06 12:20:00,31.26,31.26,31.23,31.25,601900.0,25.8347,25.8347,25.8099,25.8264,601900.0
2013-09-06 12:25:00,31.25,31.26,31.24,31.25,165300.0,25.8264,25.8347,25.8182,25.8264,165300.0
2013-09-06 12:30:00,31.25,31.26,31.23,31.23,969100.0,25.8264,25.8347,25.8099,25.8099,969100.0
2013-09-06 12:35:00,31.24,31.25,31.21,31.23,1710800.0,25.8182,25.8264,25.7934,25.8099,1710800.0
2013-09-06 12:40:00,31.22,31.24,31.21,31.24,678100.0,25.8016,25.8182,25.7934,25.8182,678100.0
2013-09-06 12:45:00,31.23,31.24,31.23,31.23,341400.0,25.8099,25.8182,25.8099,25.8099,341400.0
2013-09-06 12:50:00,31.23,31.26,31.23,31.25,289000.0,25.8099,25.8347,25.8099,25.8264,289000.0
2013-09-06 12:55:00,31.26,31.27,31.25,31.26,215700.0,25.8347,25.843,25.8264,25.8347,215700.0
2013-09-06 13:00:00,31.26,31.27,31.26,31.27,161000.0,25.8347,25.843,25.8347,25.843,161000.0
2013-09-06 13:05:00,31.27,31.27,31.25,31.26,339800.0,25.843,25.843,25.8264,25.8347,339800.0
2013-09-06 13:10:00,31.25,31.27,31.25,31.27,298000.0,25.8264,25.843,25.8264,25.843,298000.0
2013-09-06 13:15:00,31.26,31.27,31.21,31.21,731800.0,25.8347,25.843,25.7934,25.7934,731800.0
2013-09-06 13:20:00,31.22,31.24,31.21,31.23,775800.0,25.8016,25.8182,25.7934,25.8099,775800.0
2013-09-06 13:25:00,31.22,31.24,31.22,31.24,280200.0,25.8016,25.8182,25.8016,25.8182,280200.0
2013-09-06 13:30:00,31.24,31.27,31.22,31.24,1007900.0,25.8182,25.843,25.8016,25.8182,1007900.0
2013-09-06 13:35:00,31.24,31.25,31.23,31.25,323200.0,25.8182,25.8264,25.8099,25.8264,323200.0
2013-09-06 13:40:00,31.25,31.26,31.23,31.24,391500.0,25.8264,25.8347,25.8099,25.8182,391500.0
2013-09-06 13:45:00,31.23,31.26,31.23,31.26,369900.0,25.8099,25.8347,25.8099,25.8347,369900.0
2013-09-06 13:50:00,31.26,31.29,31.25,31.27,1198200.0,25.8347,25.8595,25.8264,25.843,1198200.0
2013-09-06 13:55:00,31.27,31.31,31.26,31.28,419300.0,25.843,25.876,25.8347,25.8512,419300.0
2013-09-06 14:00:00,31.28,31.29,31.26,31.27,435800.0,25.8512,25.8595,25.8347,25.843,435800.0
2013-09-06 14:05:00,31.27,31.29,31.26,31.29,211400.0,25.843,25.8595,25.8347,25.8595,211400.0
2013-09-06 14:10:00,31.29,31.29,31.25,31.26,343500.0,25.8595,25.8595,25.8264,25.8347,343500.0
2013-09-06 14:15:00,31.25,31.27,31.25,31.26,265400.0,25.8264,25.843,25.8264,25.8347,265400.0
2013-09-06 14:20:00,31.27,31.29,31.26,31.29,286200.0,25.843,25.8595,25.8347,25.8595,286200.0
2013-09-06 14:25:00,31.29,31.29,31.26,31.27,339100.0,25.8595,25.8595,25.8347,25.843,339100.0
2013-09-06 14:30:00,31.27,31.29,31.26,31.27,390700.0,25.843,25.8595,25.8347,25.843,390700.0
2013-09-06 14:35:00,31.27,31.27,31.26,31.27,119000.0,25.843,25.843,25.8347,25.843,119000.0
2013-09-06 14:40:00,31.27,31.27,31.23,31.25,601600.0,25.843,25.843,25.8099,25.8264,601600.0
2013-09-06 14:45:00,31.25,31.26,31.22,31.24,1353800.0,25.8264,25.8347,25.8016,25.8182,1353800.0
2013-09-06 14:50:00,31.25,31.26,31.24,31.26,477400.0,25.8264,25.8347,25.8182,25.8347,477400.0
2013-09-06 14:55:00,31.26,31.26,31.24,31.25,623700.0,25.8347,25.8347,25.8182,25.8264,623700.0
2013-09-06 15:00:00,31.26,31.26,31.23,31.24,1587200.0,25.8347,25.8347,25.8099,25.8182,1587200.0
2013-09-06 15:05:00,31.23,31.26,31.22,31.23,3317000.0,25.8099,25.8347,25.8016,25.8099,3317000.0
2013-09-06 15:10:00,31.22,31.24,31.21,31.23,3462900.0,25.8016,25.8182,25.7934,25.8099,3462900.0
2013-09-06 15:15:00,31.22,31.24,31.22,31.23,759800.0,25.8016,25.8182,25.8016,25.8099,759800.0
2013-09-06 15:20:00,31.22,31.23,31.22,31.22,281500.0,25.8016,25.8099,25.8016,25.8016,281500.0
2013-09-06 15:25:00,31.23,31.25,31.22,31.24,621600.0,25.8099,25.8264,25.8016,25.8182,621600.0
2013-09-06 15:30:00,31.24,31.25,31.23,31.24,466500.0,25.8182,25.8264,25.8099,25.8182,466500.0
2013-09-06 15:35:00,31.23,31.24,31.22,31.24,886700.0,25.8099,25.8182,25.8016,25.8182,886700.0
2013-09-06 15:40:00,31.23,31.25,31.23,31.23,459100.0,25.8099,25.8264,25.8099,25.8099,459100.0
2013-09-06 15:45:00,31.23,31.24,31.21,31.21,1332400.0,25.8099,25.8182,25.7934,25.7934,1332400.0
2013-09-06 15:50:00,31.21,31.23,31.21,31.23,670000.0,25.7934,25.8099,25.7934,25.8099,670000.0
2013-09-06 15:55:00,31.23,31.23,31.15,31.16,1695700.0,25.8099,25.8099,25.7438,25.7521,1695700.0
2013-09-09 09:30:00,31.22,31.3,31.2,31.29,1846100.0,25.8016,25.8678,25.7851,25.8595,1846100.0
2013-09-09 09:35:00,31.3,31.38,31.29,31.3,1478500.0,25.8678,25.9339,25.8595,25.8678,1478500.0
2013-09-09 09:40:00,31.3,31.35,31.26,31.31,589600.0,25.8678,25.9091,25.8347,25.876,589600.0
2013-09-09 09:45:00,31.3,31.39,31.3,31.34,860100.0,25.8678,25.9421,25.8678,25.9008,860100.0
2013-09-09 09:50:00,31.34,31.39,31.32,31.37,1000100.0,25.9008,25.9421,25.8843,25.9256,1000100.0
2013-09-09 09:55:00,31.38,31.48,31.37,31.46,1400200.0,25.9339,26.0165,25.9256,26.0,1400200.0
2013-09-09 10:00:00,31.46,31.47,31.39,31.39,586300.0,26.0,26.0083,25.9421,25.9421,586300.0
2013-09-09 10:05:00,31.4,31.41,31.34,31.36,1108300.0,25.9504,25.9587,25.9008,25.9173,1108300.0
2013-09-09 10:10:00,31.35,31.4,31.33,31.38,1064800.0,25.9091,25.9504,25.8926,25.9339,1064800.0
2013-09-09 10:15:00,31.38,31.42,31.37,31.39,682000.0,25.9339,25.9669,25.9256,25.9421,682000.0
2013-09-09 10:20:00,31.39,31.42,31.34,31.36,781100.0,25.9421,25.9669,25.9008,25.9173,781100.0
2013-09-09 10:25:00,31.37,31.48,31.37,31.43,997700.0,25.9256,26.0165,25.9256,25.9752,997700.0
2013-09-09 10:30:00,31.43,31.43,31.38,31.4,369200.0,25.9752,25.9752,25.9339,25.9504,369200.0
2013-09-09 10:35:00,31.4,31.41,31.37,31.4,325800.0,25.9504,25.9587,25.9256,25.9504,325800.0
2013-09-09 10:40:00,31.4,31.4,31.38,31.4,336300.0,25.9504,25.9504,25.9339,25.9504,336300.0
2013-09-09 10:45:00,31.4,31.4,31.38,31.38,322800.0,25.9504,25.9504,25.9339,25.9339,322800.0
2013-09-09 10:50:00,31.39,31.42,31.36,31.37,927600.0,25.9421,25.9669,25.9173,25.9256,927600.0
2013-09-09 10:55:00,31.36,31.37,31.34,31.37,660600.0,25.9173,25.9256,25.9008,25.9256,660600.0
2013-09-09 11:00:00,31.37,31.37,31.34,31.34,713100.0,25.9256,25.9256,25.9008,25.9008,713100.0
2013-09-09 11:05:00,31.35,31.39,31.34,31.39,303900.0,25.9091,25.9421,25.9008,25.9421,303900.0
2013-09-09 11:10:00,31.39,31.4,31.36,31.38,329000.0,25.9421,25.9504,25.9173,25.9339,329000.0
2013-09-09 11:15:00,31.38,31.38,31.36,31.37,244000.0,25.9339,25.9339,25.9173,25.9256,244000.0
2013-09-09 11:20:00,31.36,31.38,31.36,31.37,168000.0,25.9173,25.9339,25.9173,25.9256,168000.0
2013-09-09 11:25:00,31.38,31.4,31.37,31.4,230900.0,25.9339,25.9504,25.9256,25.9504,230900.0
2013-09-09 11:30:00,31.4,31.42,31.39,31.42,267600.0,25.9504,25.9669,25.9421,25.9669,267600.0
2013-09-09 11:35:00,31.41,31.42,31.39,31.41,383300.0,25.9587,25.9669,25.9421,25.9587,383300.0
2013-09-09 11:40:00,31.41,31.45,31.41,31.43,284600.0,25.9587,25.9917,25.9587,25.9752,284600.0
2013-09-09 11:45:00,31.44,31.45,31.43,31.45,284500.0,25.9835,25.9917,25.9752,25.9917,284500.0
2013-09-09 11:50:00,31.45,31.49,31.44,31.48,887900.0,25.9917,26.0248,25.9835,26.0165,887900.0
2013-09-09 11:55:00,31.48,31.49,31.45,31.45,293800.0,26.0165,26.0248,25.9917,25.9917,293800.0
2013-09-09 12:00:00,31.45,31.5,31.45,31.49,719300.0,25.9917,26.0331,25.9917,26.0248,719300.0
2013-09-09 12:05:00,31.49,31.5,31.48,31.5,808300.0,26.0248,26.0331,26.0165,26.0331,808300.0
2013-09-09 12:10:00,31.5,31.58,31.49,31.58,832100.0,26.0331,26.0992,26.0248,26.0992,832100.0
2013-09-09 12:15:00,31.58,31.6,31.56,31.56,500500.0,26.0992,26.1157,26.0826,26.0826,500500.0
2013-09-09 12:20:00,31.56,31.59,31.52,31.54,314800.0,26.0826,26.1074,26.0496,26.0661,314800.0
2013-09-09 12:25:00,31.52,31.58,31.52,31.57,304500.0,26.0496,26.0992,26.0496,26.0909,304500.0
2013-09-09 12:30:00,31.58,31.59,31.57,31.58,463600.0,26.0992,26.1074,26.0909,26.0992,463600.0
2013-09-09 12:35:00,31.57,31.63,31.56,31.58,630800.0,26.0909,26.1405,26.0826,26.0992,630800.0
2013-09-09 12:40:00,31.58,31.58,31.57,31.57,113300.0,26.0992,26.0992,26.0909,26.0909,113300.0
2013-09-09 12:45:00,31.58,31.59,31.57,31.58,403900.0,26.0992,26.1074,26.0909,26.0992,403900.0
2013-09-09 12:50:00,31.59,31.59,31.57,31.59,171800.0,26.1074,26.1074,26.0909,26.1074,171800.0
2013-09-09 12:55:00,31.58,31.6,31.58,31.6,477200.0,26.0992,26.1157,26.0992,26.1157,477200.0
2013-09-09 13:00:00,31.59,31.6,31.58,31.59,277700.0,26.1074,26.1157,26.0992,26.1074,277700.0
2013-09-09 13:05:00,31.59,31.6,31.58,31.59,314500.0,26.1074,26.1157,26.0992,26.1074,314500.0
2013-09-09 13:10:00,31.6,31.6,31.57,31.59,375600.0,26.1157,26.1157,26.0909,26.1074,375600.0
2013-09-09 13:15:00,31.59,31.6,31.57,31.58,374900.0,26.1074,26.1157,26.0909,26.0992,374900.0
2013-09-09 13:20:00,31.57,31.59,31.56,31.58,584200.0,26.0909,26.1074,26.0826,26.0992,584200.0
2013-09-09 13:25:00,31.57,31.59,31.56,31.59,244100.0,26.0909,26.1074,26.0826,26.1074,244100.0
2013-09-09 13:30:00,31.59,31.6,31.57,31.58,560100.0,26.1074,26.1157,26.0909,26.0992,560100.0
2013-09-09 13:35:00,31.58,31.59,31.58,31.58,151200.0,26.0992,26.1074,26.0992,26.0992,151200.0
2013-09-09 13:40:00,31.59,31.6,31.58,31.6,159500.0,26.1074,26.1157,26.0992,26.1157,159500.0
2013-09-09 13:45:00,31.6,31.62,31.57,31.6,547600.0,26.1157,26.1322,26.0909,26.1157,547600.0
2013-09-09 13:50:00,31.6,31.61,31.58,31.58,466200.0,26.1157,26.124,26.0992,26.0992,466200.0
2013-09-09 13:55:00,31.59,31.61,31.57,31.6,361700.0,26.1074,26.124,26.0909,26.1157,361700.0
2013-09-09 14:00:00,31.6,31.63,31.59,31.62,388900.0,26.1157,26.1405,26.1074,26.1322,388900.0
2013-09-09 14:05:00,31.61,31.62,31.55,31.57,730000.0,26.124,26.1322,26.0744,26.0909,730000.0
2013-09-09 14:10:00,31.56,31.64,31.56,31.64,1041900.0,26.0826,26.1488,26.0826,26.1488,1041900.0
2013-09-09 14:15:00,31.64,31.74,31.63,31.7,773200.0,26.1488,26.2314,26.1405,26.1983,773200.0
2013-09-09 14:20:00,31.69,31.72,31.63,31.65,622800.0,26.1901,26.2149,26.1405,26.157,622800.0
2013-09-09 14:25:00,31.65,31.66,31.63,31.65,507400.0,26.157,26.1653,26.1405,26.157,507400.0
2013-09-09 14:30:00,31.66,31.73,31.65,31.7,1001800.0,26.1653,26.2231,26.157,26.1983,1001800.0
2013-09-09 14:35:00,31.71,31.71,31.65,31.66,231900.0,26.2066,26.2066,26.157,26.1653,231900.0
2013-09-09 14:40:00,31.65,31.7,31.63,31.69,319700.0,26.157,26.1983,26.1405,26.1901,319700.0
2013-09-09 14:45:00,31.69,31.71,31.69,31.69,198700.0,26.1901,26.2066,26.1901,26.1901,198700.0
2013-09-09 14:50:00,31.7,31.7,31.46,31.67,430800.0,26.1983,26.1983,26.0,26.1735,430800.0
2013-09-09 14:55:00,31.68,31.68,31.65,31.65,262800.0,26.1818,26.1818,26.157,26.157,262800.0
2013-09-09 15:00:00,31.65,31.68,31.65,31.68,216400.0,26.157,26.1818,26.157,26.1818,216400.0
2013-09-09 15:05:00,31.68,31.7,31.68,31.7,294100.0,26.1818,26.1983,26.1818,26.1983,294100.0
2013-09-09 15:10:00,31.7,31.71,31.69,31.71,186700.0,26.1983,26.2066,26.1901,26.2066,186700.0
2013-09-09 15:15:00,31.71,31.74,31.7,31.73,799400.0,26.2066,26.2314,26.1983,26.2231,799400.0
2013-09-09 15:20:00,31.73,31.76,31.71,31.76,1146500.0,26.2231,26.2479,26.2066,26.2479,1146500.0
2013-09-09 15:25:00,31.75,31.79,31.75,31.79,729200.0,26.2397,26.2727,26.2397,26.2727,729200.0
2013-09-09 15:30:00,31.79,31.79,31.73,31.74,1332500.0,26.2727,26.2727,26.2231,26.2314,1332500.0
2013-09-09 15:35:00,31.73,31.76,31.73,31.76,402100.0,26.2231,26.2479,26.2231,26.2479,402100.0
2013-09-09 15:40:00,31.76,31.79,31.75,31.75,854800.0,26.2479,26.2727,26.2397,26.2397,854800.0
2013-09-09 15:45:00,31.75,31.76,31.73,31.74,677100.0,26.2397,26.2479,26.2231,26.2314,677100.0
2013-09-09 15:50:00,31.74,31.75,31.7,31.7,894900.0,26.2314,26.2397,26.1983,26.1983,894900.0
2013-09-09 15:55:00,31.71,31.71,31.65,31.65,1444600.0,26.2066,26.2066,26.157,26.157,1444600.0
2013-09-10 09:30:00,31.89,31.93,31.83,31.84,1632500.0,26.3554,26.3884,26.3058,26.314,1632500.0
2013-09-10 09:35:00,31.85,31.88,31.79,31.85,1045400.0,26.3223,26.3471,26.2727,26.3223,1045400.0
2013-09-10 09:40:00,31.84,31.98,31.83,31.97,855500.0,26.314,26.4297,26.3058,26.4215,855500.0
2013-09-10 09:45:00,31.96,32.21,31.96,32.19,1651700.0,26.4132,26.6198,26.4132,26.6033,1651700.0
2013-09-10 09:50:00,32.19,32.2,32.11,32.2,751900.0,26.6033,26.6116,26.5372,26.6116,751900.0
2013-09-10 09:55:00,32.2,32.37,32.19,32.3,1704900.0,26.6116,26.7521,26.6033,26.6942,1704900.0
2013-09-10 10:00:00,32.3,32.34,32.13,32.13,1164600.0,26.6942,26.7273,26.5537,26.5537,1164600.0
2013-09-10 10:05:00,32.13,32.18,32.11,32.18,800800.0,26.5537,26.595,26.5372,26.595,800800.0
2013-09-10 10:10:00,32.18,32.26,32.14,32.25,680400.0,26.595,26.6611,26.562,26.6529,680400.0
2013-09-10 10:15:00,32.26,32.27,32.14,32.16,768400.0,26.6611,26.6694,26.562,26.5785,768400.0
2013-09-10 10:20:00,32.16,32.19,32.12,32.17,446700.0,26.5785,26.6033,26.5454,26.5868,446700.0
2013-09-10 10:25:00,32.18,32.2,32.15,32.17,598000.0,26.595,26.6116,26.5702,26.5868,598000.0
2013-09-10 10:30:00,32.17,32.28,32.17,32.28,1030700.0,26.5868,26.6777,26.5868,26.6777,1030700.0
2013-09-10 10:35:00,32.27,32.32,32.26,32.27,934600.0,26.6694,26.7107,26.6611,26.6694,934600.0
2013-09-10 10:40:00,32.27,32.32,32.23,32.3,950200.0,26.6694,26.7107,26.6364,26.6942,950200.0
2013-09-10 10:45:00,32.3,32.3,32.25,32.27,566200.0,26.6942,26.6942,26.6529,26.6694,566200.0
2013-09-10 10:50:00,32.28,32.29,32.24,32.24,495300.0,26.6777,26.6859,26.6446,26.6446,495300.0
2013-09-10 10:55:00,32.24,32.25,32.16,32.16,321500.0,26.6446,26.6529,26.5785,26.5785,321500.0
2013-09-10 11:00:00,32.17,32.2,32.15,32.2,582600.0,26.5868,26.6116,26.5702,26.6116,582600.0
2013-09-10 11:05:00,32.2,32.22,32.17,32.2,794700.0,26.6116,26.6281,26.5868,26.6116,794700.0
2013-09-10 11:10:00,32.2,32.26,32.2,32.26,287500.0,26.6116,26.6611,26.6116,26.6611,287500.0
2013-09-10 11:15:00,32.26,32.26,32.22,32.25,478000.0,26.6611,26.6611,26.6281,26.6529,478000.0
2013-09-10 11:20:00,32.25,32.27,32.24,32.27,516400.0,26.6529,26.6694,26.6446,26.6694,516400.0
2013-09-10 11:25:00,32.27,32.33,32.27,32.33,864900.0,26.6694,26.719,26.6694,26.719,864900.0
2013-09-10 11:30:00,32.33,32.34,32.27,32.27,678200.0,26.719,26.7273,26.6694,26.6694,678200.0
2013-09-10 11:35:00,32.27,32.28,32.16,32.19,518400.0,26.6694,26.6777,26.5785,26.6033,518400.0
2013-09-10 11:40:00,32.19,32.2,32.18,32.19,462500.0,26.6033,26.6116,26.595,26.6033,462500.0
2013-09-10 11:45:00,32.19,32.24,32.18,32.23,343800.0,26.6033,26.6446,26.595,26.6364,343800.0
2013-09-10 11:50:00,32.22,32.23,32.21,32.21,212600.0,26.6281,26.6364,26.6198,26.6198,212600.0
2013-09-10 11:55:00,32.21,32.23,32.2,32.23,503900.0,26.6198,26.6364,26.6116,26.6364,503900.0
2013-09-10 12:00:00,32.23,32.26,32.22,32.24,239000.0,26.6364,26.6611,26.6281,26.6446,239000.0
2013-09-10 12:05:00,32.23,32.26,32.23,32.26,154700.0,26.6364,26.6611,26.6364,26.6611,154700.0
2013-09-10 12:10:00,32.26,32.27,32.21,32.22,340900.0,26.6611,26.6694,26.6198,26.6281,340900.0
2013-09-10 12:15:00,32.22,32.25,32.22,32.23,223400.0,26.6281,26.6529,26.6281,26.6364,223400.0
2013-09-10 12:20:00,32.23,32.23,32.2,32.2,177500.0,26.6364,26.6364,26.6116,26.6116,177500.0
2013-09-10 12:25:00,32.2,32.21,32.19,32.19,146900.0,26.6116,26.6198,26.6033,26.6033,146900.0
2013-09-10 12:30:00,32.2,32.21,32.19,32.2,124300.0,26.6116,26.6198,26.6033,26.6116,124300.0
2013-09-10 12:35:00,32.2,32.21,32.19,32.19,234500.0,26.6116,26.6198,26.6033,26.6033,234500.0
2013-09-10 12:40:00,32.19,32.2,32.19,32.2,165800.0,26.6033,26.6116,26.6033,26.6116,165800.0
2013-09-10 12:45:00,32.2,32.2,32.18,32.19,289700.0,26.6116,26.6116,26.595,26.6033,289700.0
2013-09-10 12:50:00,32.2,32.21,32.17,32.2,386800.0,26.6116,26.6198,26.5868,26.6116,386800.0
2013-09-10 12:55:00,32.2,32.21,32.18,32.2,489600.0,26.6116,26.6198,26.595,26.6116,489600.0
2013-09-10 13:00:00,32.2,32.2,32.15,32.18,330700.0,26.6116,26.6116,26.5702,26.595,330700.0
2013-09-10 13:05:00,32.18,32.21,32.17,32.17,541900.0,26.595,26.6198,26.5868,26.5868,541900.0
2013-09-10 13:10:00,32.16,32.17,32.14,32.16,242000.0,26.5785,26.5868,26.562,26.5785,242000.0
2013-09-10 13:15:00,32.16,32.23,32.16,32.22,473700.0,26.5785,26.6364,26.5785,26.6281,473700.0
2013-09-10 13:20:00,32.22,32.24,32.18,32.24,607600.0,26.6281,26.6446,26.595,26.6446,607600.0
2013-09-10 13:25:00,32.23,32.24,32.23,32.24,242000.0,26.6364,26.6446,26.6364,26.6446,242000.0
2013-09-10 13:30:00,32.23,32.24,32.23,32.24,281100.0,26.6364,26.6446,26.6364,26.6446,281100.0
2013-09-10 13:35:00,32.24,32.25,32.23,32.24,176800.0,26.6446,26.6529,26.6364,26.6446,176800.0
2013-09-10 13:40:00,32.25,32.26,32.24,32.26,285600.0,26.6529,26.6611,26.6446,26.6611,285600.0
2013-09-10 13:45:00,32.25,32.3,32.25,32.29,522100.0,26.6529,26.6942,26.6529,26.6859,522100.0
2013-09-10 13:50:00,32.3,32.35,32.29,32.33,308300.0,26.6942,26.7355,26.6859,26.719,308300.0
2013-09-10 13:55:00,32.32,32.34,32.28,32.33,627200.0,26.7107,26.7273,26.6777,26.719,627200.0
2013-09-10 14:00:00,32.32,32.33,32.31,32.31,314900.0,26.7107,26.719,26.7025,26.7025,314900.0
2013-09-10 14:05:00,32.32,32.34,32.31,32.31,359600.0,26.7107,26.7273,26.7025,26.7025,359600.0
2013-09-10 14:10:00,32.31,32.35,32.31,32.34,439100.0,26.7025,26.7355,26.7025,26.7273,439100.0
2013-09-10 14:15:00,32.33,32.34,32.31,32.34,474700.0,26.719,26.7273,26.7025,26.7273,474700.0
2013-09-10 14:20:00,32.33,32.34,32.31,32.31,399000.0,26.719,26.7273,26.7025,26.7025,399000.0
2013-09-10 14:25:00,32.32,32.33,32.31,32.32,510600.0,26.7107,26.719,26.7025,26.7107,510600.0
2013-09-10 14:30:00,32.32,32.33,32.27,32.28,1223700.0,26.7107,26.719,26.6694,26.6777,1223700.0
2013-09-10 14:35:00,32.27,32.31,32.27,32.3,1666700.0,26.6694,26.7025,26.6694,26.6942,1666700.0
2013-09-10 14:40:00,32.3,32.33,32.29,32.31,491500.0,26.6942,26.719,26.6859,26.7025,491500.0
2013-09-10 14:45:00,32.3,32.31,32.22,32.26,691200.0,26.6942,26.7025,26.6281,26.6611,691200.0
2013-09-10 14:50:00,32.26,32.32,32.25,32.28,1048100.0,26.6611,26.7107,26.6529,26.6777,1048100.0
2013-09-10 14:55:00,32.28,32.33,32.28,32.31,772900.0,26.6777,26.719,26.6777,26.7025,772900.0
2013-09-10 15:00:00,32.31,32.32,32.29,32.3,367800.0,26.7025,26.7107,26.6859,26.6942,367800.0
2013-09-10 15:05:00,32.3,32.32,32.3,32.3,638800.0,26.6942,26.7107,26.6942,26.6942,638800.0
2013-09-10 15:10:00,32.31,32.31,32.27,32.29,544600.0,26.7025,26.7025,26.6694,26.6859,544600.0
2013-09-10 15:15:00,32.29,32.32,32.28,32.31,548800.0,26.6859,26.7107,26.6777,26.7025,548800.0
2013-09-10 15:20:00,32.3,32.35,32.3,32.33,380800.0,26.6942,26.7355,26.6942,26.719,380800.0
2013-09-10 15:25:00,32.33,32.35,32.32,32.34,301400.0,26.719,26.7355,26.7107,26.7273,301400.0
2013-09-10 15:30:00,32.34,32.35,32.31,32.33,807800.0,26.7273,26.7355,26.7025,26.719,807800.0
2013-09-10 15:35:00,32.34,32.34,32.31,32.32,636400.0,26.7273,26.7273,26.7025,26.7107,636400.0
2013-09-10 15:40:00,32.32,32.37,32.31,32.37,847000.0,26.7107,26.7521,26.7025,26.7521,847000.0
2013-09-10 15:45:00,32.36,32.37,32.32,32.34,1036700.0,26.7438,26.7521,26.7107,26.7273,1036700.0
2013-09-10 15:50:00,32.33,32.34,32.3,32.3,1223400.0,26.719,26.7273,26.6942,26.6942,1223400.0
2013-09-10 15:55:00,32.3,32.4,32.29,32.38,2268000.0,26.6942,26.7769,26.6859,26.7603,2268000.0
2013-09-11 09:30:00,32.57,32.8,32.55,32.64,3080100.0,26.9173,27.1074,26.9008,26.9752,3080100.0
2013-09-11 09:35:00,32.63,32.64,32.53,32.56,1040000.0,26.9669,26.9752,26.8843,26.9091,1040000.0
2013-09-11 09:40:00,32.56,32.67,32.55,32.63,874700.0,26.9091,27.0,26.9008,26.9669,874700.0
2013-09-11 09:45:00,32.63,32.7,32.61,32.68,729000.0,26.9669,27.0248,26.9504,27.0083,729000.0
2013-09-11 09:50:00,32.68,32.72,32.65,32.69,855600.0,27.0083,27.0413,26.9835,27.0165,855600.0
2013-09-11 09:55:00,32.69,32.72,32.66,32.7,619400.0,27.0165,27.0413,26.9917,27.0248,619400.0
2013-09-11 10:00:00,32.69,32.7,32.66,32.69,663200.0,27.0165,27.0248,26.9917,27.0165,663200.0
2013-09-11 10:05:00,32.68,32.75,32.68,32.72,528800.0,27.0083,27.0661,27.0083,27.0413,528800.0
2013-09-11 10:10:00,32.72,32.76,32.7,32.72,813000.0,27.0413,27.0744,27.0248,27.0413,813000.0
2013-09-11 10:15:00,32.72,32.74,32.68,32.72,602000.0,27.0413,27.0578,27.0083,27.0413,602000.0
2013-09-11 10:20:00,32.73,32.76,32.7,32.74,640900.0,27.0496,27.0744,27.0248,27.0578,640900.0
2013-09-11 10:25:00,32.75,32.77,32.72,32.75,512200.0,27.0661,27.0826,27.0413,27.0661,512200.0
2013-09-11 10:30:00,32.76,32.79,32.75,32.78,566900.0,27.0744,27.0992,27.0661,27.0909,566900.0
2013-09-11 10:35:00,32.78,32.83,32.77,32.8,581700.0,27.0909,27.1322,27.0826,27.1074,581700.0
2013-09-11 10:40:00,32.8,32.83,32.72,32.72,778500.0,27.1074,27.1322,27.0413,27.0413,778500.0
2013-09-11 10:45:00,32.72,32.77,32.71,32.76,501900.0,27.0413,27.0826,27.0331,27.0744,501900.0
2013-09-11 10:50:00,32.76,32.8,32.75,32.77,361800.0,27.0744,27.1074,27.0661,27.0826,361800.0
2013-09-11 10:55:00,32.77,32.84,32.77,32.83,438000.0,27.0826,27.1405,27.0826,27.1322,438000.0
2013-09-11 11:00:00,32.84,32.89,32.82,32.83,690300.0,27.1405,27.1818,27.124,27.1322,690300.0
2013-09-11 11:05:00,32.84,32.86,32.8,32.85,425300.0,27.1405,27.157,27.1074,27.1488,425300.0
2013-09-11 11:10:00,32.86,32.88,32.84,32.88,294000.0,27.157,27.1735,27.1405,27.1735,294000.0
2013-09-11 11:15:00,32.88,32.88,32.86,32.87,387600.0,27.1735,27.1735,27.157,27.1653,387600.0
2013-09-11 11:20:00,32.88,32.92,32.87,32.92,661600.0,27.1735,27.2066,27.1653,27.2066,661600.0
2013-09-11 11:25:00,32.91,32.93,32.9,32.93,180700.0,27.1983,27.2149,27.1901,27.2149,180700.0
2013-09-11 11:30:00,32.93,32.93,32.79,32.8,719600.0,27.2149,27.2149,27.0992,27.1074,719600.0
2013-09-11 11:35:00,32.8,32.83,32.77,32.81,420400.0,27.1074,27.1322,27.0826,27.1157,420400.0
2013-09-11 11:40:00,32.82,32.85,32.81,32.84,351900.0,27.124,27.1488,27.1157,27.1405,351900.0
2013-09-11 11:45:00,32.85,32.85,32.84,32.84,135200.0,27.1488,27.1488,27.1405,27.1405,135200.0
2013-09-11 11:50:00,32.85,32.85,32.8,32.82,554400.0,27.1488,27.1488,27.1074,27.124,554400.0
2013-09-11 11:55:00,32.82,32.85,32.82,32.85,280500.0,27.124,27.1488,27.124,27.1488,280500.0
2013-09-11 12:00:00,32.84,32.85,32.77,32.79,513300.0,27.1405,27.1488,27.0826,27.0992,513300.0
2013-09-11 12:05:00,32.8,32.84,32.79,32.84,443600.0,27.1074,27.1405,27.0992,27.1405,443600.0
2013-09-11 12:10:00,32.84,32.88,32.83,32.87,316000.0,27.1405,27.1735,27.1322,27.1653,316000.0
2013-09-11 12:15:00,32.88,32.89,32.86,32.89,219400.0,27.1735,27.1818,27.157,27.1818,219400.0
2013-09-11 12:20:00,32.89,32.9,32.85,32.87,298000.0,27.1818,27.1901,27.1488,27.1653,298000.0
2013-09-11 12:25:00,32.85,32.86,32.81,32.83,220900.0,27.1488,27.157,27.1157,27.1322,220900.0
2013-09-11 12:30:00,32.84,32.85,32.77,32.78,230400.0,27.1405,27.1488,27.0826,27.0909,230400.0
2013-09-11 12:35:00,32.77,32.81,32.77,32.8,231000.0,27.0826,27.1157,27.0826,27.1074,231000.0
2013-09-11 12:40:00,32.81,32.81,32.77,32.79,102700.0,27.1157,27.1157,27.0826,27.0992,102700.0
2013-09-11 12:45:00,32.78,32.83,32.78,32.83,241100.0,27.0909,27.1322,27.0909,27.1322,241100.0
2013-09-11 12:50:00,32.83,32.85,32.82,32.84,139500.0,27.1322,27.1488,27.124,27.1405,139500.0
2013-09-11 12:55:00,32.85,32.86,32.84,32.85,90000.0,27.1488,27.157,27.1405,27.1488,90000.0
2013-09-11 13:00:00,32.86,32.86,32.84,32.84,386900.0,27.157,27.157,27.1405,27.1405,386900.0
2013-09-11 13:05:00,32.85,32.85,32.81,32.83,367300.0,27.1488,27.1488,27.1157,27.1322,367300.0
2013-09-11 13:10:00,32.84,32.85,32.83,32.84,204200.0,27.1405,27.1488,27.1322,27.1405,204200.0
2013-09-11 13:15:00,32.83,32.84,32.83,32.83,89100.0,27.1322,27.1405,27.1322,27.1322,89100.0
2013-09-11 13:20:00,32.83,32.84,32.8,32.81,227600.0,27.1322,27.1405,27.1074,27.1157,227600.0
2013-09-11 13:25:00,32.8,32.82,32.8,32.82,130800.0,27.1074,27.124,27.1074,27.124,130800.0
2013-09-11 13:30:00,32.82,32.86,32.81,32.86,254900.0,27.124,27.157,27.1157,27.157,254900.0
2013-09-11 13:35:00,32.86,32.87,32.84,32.84,302300.0,27.157,27.1653,27.1405,27.1405,302300.0
2013-09-11 13:40:00,32.85,32.87,32.84,32.84,245000.0,27.1488,27.1653,27.1405,27.1405,245000.0
2013-09-11 13:45:00,32.84,32.85,32.79,32.81,336300.0,27.1405,27.1488,27.0992,27.1157,336300.0
2013-09-11 13:50:00,32.82,32.82,32.79,32.8,90800.0,27.124,27.124,27.0992,27.1074,90800.0
2013-09-11 13:55:00,32.8,32.81,32.79,32.8,129300.0,27.1074,27.1157,27.0992,27.1074,129300.0
2013-09-11 14:00:00,32.81,32.82,32.8,32.82,199600.0,27.1157,27.124,27.1074,27.124,199600.0
2013-09-11 14:05:00,32.82,32.82,32.81,32.82,57400.0,27.124,27.124,27.1157,27.124,57400.0
2013-09-11 14:10:00,32.82,32.83,32.78,32.79,357100.0,27.124,27.1322,27.0909,27.0992,357100.0
2013-09-11 14:15:00,32.79,32.81,32.78,32.8,126000.0,27.0992,27.1157,27.0909,27.1074,126000.0
2013-09-11 14:20:00,32.8,32.8,32.78,32.79,238300.0,27.1074,27.1074,27.0909,27.0992,238300.0
2013-09-11 14:25:00,32.8,32.8,32.79,32.8,221100.0,27.1074,27.1074,27.0992,27.1074,221100.0
2013-09-11 14:30:00,32.8,32.8,32.79,32.8,145200.0,27.1074,27.1074,27.0992,27.1074,145200.0
2013-09-11 14:35:00,32.8,32.83,32.79,32.82,261100.0,27.1074,27.1322,27.0992,27.124,261100.0
2013-09-11 14:40:00,32.82,32.85,32.81,32.84,301900.0,27.124,27.1488,27.1157,27.1405,301900.0
2013-09-11 14:45:00,32.84,32.86,32.83,32.85,212600.0,27.1405,27.157,27.1322,27.1488,212600.0
2013-09-11 14:50:00,32.86,32.86,32.81,32.83,297800.0,27.157,27.157,27.1157,27.1322,297800.0
2013-09-11 14:55:00,32.82,32.83,32.8,32.8,115400.0,27.124,27.1322,27.1074,27.1074,115400.0
2013-09-11 15:00:00,32.8,32.81,32.79,32.79,240500.0,27.1074,27.1157,27.0992,27.0992,240500.0
2013-09-11 15:05:00,32.8,32.81,32.79,32.79,320100.0,27.1074,27.1157,27.0992,27.0992,320100.0
2013-09-11 15:10:00,32.8,32.81,32.79,32.81,312400.0,27.1074,27.1157,27.0992,27.1157,312400.0
2013-09-11 15:15:00,32.8,32.82,32.8,32.81,253600.0,27.1074,27.124,27.1074,27.1157,253600.0
2013-09-11 15:20:00,32.81,32.82,32.8,32.82,200500.0,27.1157,27.124,27.1074,27.124,200500.0
2013-09-11 15:25:00,32.82,32.82,32.78,32.79,473600.0,27.124,27.124,27.0909,27.0992,473600.0
2013-09-11 15:30:00,32.78,32.79,32.77,32.78,362800.0,27.0909,27.0992,27.0826,27.0909,362800.0
2013-09-11 15:35:00,32.79,32.8,32.78,32.79,400300.0,27.0992,27.1074,27.0909,27.0992,400300.0
2013-09-11 15:40:00,32.79,32.81,32.79,32.8,274900.0,27.0992,27.1157,27.0992,27.1074,274900.0
2013-09-11 15:45:00,32.81,32.81,32.77,32.77,564500.0,27.1157,27.1157,27.0826,27.0826,564500.0
2013-09-11 15:50:00,32.77,32.77,32.74,32.74,684300.0,27.0826,27.0826,27.0578,27.0578,684300.0
2013-09-11 15:55:00,32.74,32.76,32.72,32.75,1738900.0,27.0578,27.0744,27.0413,27.0661,1738900.0
2013-09-12 09:30:00,32.72,32.74,32.69,32.72,1325300.0,27.0413,27.0578,27.0165,27.0413,1325300.0
2013-09-12 09:35:00,32.73,32.74,32.69,32.72,751000.0,27.0496,27.0578,27.0165,27.0413,751000.0
2013-09-12 09:40:00,32.71,32.75,32.67,32.73,442400.0,27.0331,27.0661,27.0,27.0496,442400.0
2013-09-12 09:45:00,32.74,32.78,32.7,32.72,841200.0,27.0578,27.0909,27.0248,27.0413,841200.0
2013-09-12 09:50:00,32.72,32.77,32.68,32.74,526700.0,27.0413,27.0826,27.0083,27.0578,526700.0
2013-09-12 09:55:00,32.74,32.75,32.72,32.73,163700.0,27.0578,27.0661,27.0413,27.0496,163700.0
2013-09-12 10:00:00,32.73,32.74,32.68,32.7,328800.0,27.0496,27.0578,27.0083,27.0248,328800.0
2013-09-12 10:05:00,32.7,32.73,32.69,32.69,480900.0,27.0248,27.0496,27.0165,27.0165,480900.0
2013-09-12 10:10:00,32.69,32.7,32.65,32.7,353100.0,27.0165,27.0248,26.9835,27.0248,353100.0
2013-09-12 10:15:00,32.7,32.74,32.68,32.69,513900.0,27.0248,27.0578,27.0083,27.0165,513900.0
2013-09-12 10:20:00,32.69,32.75,32.66,32.75,604400.0,27.0165,27.0661,26.9917,27.0661,604400.0
2013-09-12 10:25:00,32.75,32.76,32.73,32.75,385300.0,27.0661,27.0744,27.0496,27.0661,385300.0
2013-09-12 10:30:00,32.75,32.76,32.71,32.74,251900.0,27.0661,27.0744,27.0331,27.0578,251900.0
2013-09-12 10:35:00,32.73,32.76,32.71,32.75,235900.0,27.0496,27.0744,27.0331,27.0661,235900.0
2013-09-12 10:40:00,32.75,32.76,32.72,32.73,122100.0,27.0661,27.0744,27.0413,27.0496,122100.0
2013-09-12 10:45:00,32.73,32.73,32.71,32.71,154500.0,27.0496,27.0496,27.0331,27.0331,154500.0
2013-09-12 10:50:00,32.71,32.71,32.66,32.68,610700.0,27.0331,27.0331,26.9917,27.0083,610700.0
2013-09-12 10:55:00,32.68,32.69,32.61,32.64,679500.0,27.0083,27.0165,26.9504,26.9752,679500.0
2013-09-12 11:00:00,32.63,32.66,32.63,32.65,394000.0,26.9669,26.9917,26.9669,26.9835,394000.0
2013-09-12 11:05:00,32.65,32.67,32.63,32.64,383000.0,26.9835,27.0,26.9669,26.9752,383000.0
2013-09-12 11:10:00,32.63,32.65,32.62,32.63,426500.0,26.9669,26.9835,26.9587,26.9669,426500.0
2013-09-12 11:15:00,32.62,32.63,32.6,32.63,825100.0,26.9587,26.9669,26.9421,26.9669,825100.0
2013-09-12 11:20:00,32.63,32.65,32.63,32.65,611100.0,26.9669,26.9835,26.9669,26.9835,611100.0
2013-09-12 11:25:00,32.64,32.67,32.64,32.66,430000.0,26.9752,27.0,26.9752,26.9917,430000.0
2013-09-12 11:30:00,32.66,32.66,32.62,32.63,951700.0,26.9917,26.9917,26.9587,26.9669,951700.0
2013-09-12 11:35:00,32.63,32.65,32.6,32.62,630400.0,26.9669,26.9835,26.9421,26.9587,630400.0
2013-09-12 11:40:00,32.62,32.63,32.59,32.63,1001400.0,26.9587,26.9669,26.9339,26.9669,1001400.0
2013-09-12 11:45:00,32.62,32.67,32.61,32.67,218100.0,26.9587,27.0,26.9504,27.0,218100.0
2013-09-12 11:50:00,32.67,32.68,32.65,32.67,377600.0,27.0,27.0083,26.9835,27.0,377600.0
2013-09-12 11:55:00,32.67,32.68,32.66,32.67,223700.0,27.0,27.0083,26.9917,27.0,223700.0
2013-09-12 12:00:00,32.67,32.68,32.65,32.66,182400.0,27.0,27.0083,26.9835,26.9917,182400.0
2013-09-12 12:05:00,32.66,32.66,32.64,32.64,300800.0,26.9917,26.9917,26.9752,26.9752,300800.0
2013-09-12 12:10:00,32.65,32.65,32.63,32.64,213100.0,26.9835,26.9835,26.9669,26.9752,213100.0
2013-09-12 12:15:00,32.64,32.67,32.64,32.67,89100.0,26.9752,27.0,26.9752,27.0,89100.0
2013-09-12 12:20:00,32.67,32.67,32.64,32.64,132200.0,27.0,27.0,26.9752,26.9752,132200.0
2013-09-12 12:25:00,32.64,32.66,32.61,32.65,326900.0,26.9752,26.9917,26.9504,26.9835,326900.0
2013-09-12 12:30:00,32.66,32.67,32.64,32.65,186000.0,26.9917,27.0,26.9752,26.9835,186000.0
2013-09-12 12:35:00,32.66,32.68,32.64,32.67,296100.0,26.9917,27.0083,26.9752,27.0,296100.0
2013-09-12 12:40:00,32.68,32.7,32.67,32.68,167200.0,27.0083,27.0248,27.0,27.0083,167200.0
2013-09-12 12:45:00,32.67,32.68,32.67,32.67,73400.0,27.0,27.0083,27.0,27.0,73400.0
2013-09-12 12:50:00,32.67,32.68,32.67,32.67,67400.0,27.0,27.0083,27.0,27.0,67400.0
2013-09-12 12:55:00,32.67,32.69,32.67,32.69,146300.0,27.0,27.0165,27.0,27.0165,146300.0
2013-09-12 13:00:00,32.69,32.69,32.68,32.68,67500.0,27.0165,27.0165,27.0083,27.0083,67500.0
2013-09-12 13:05:00,32.68,32.69,32.68,32.69,102500.0,27.0083,27.0165,27.0083,27.0165,102500.0
2013-09-12 13:10:00,32.69,32.69,32.68,32.68,58800.0,27.0165,27.0165,27.0083,27.0083,58800.0
2013-09-12 13:15:00,32.69,32.7,32.68,32.69,166500.0,27.0165,27.0248,27.0083,27.0165,166500.0
2013-09-12 13:20:00,32.7,32.75,32.69,32.74,325200.0,27.0248,27.0661,27.0165,27.0578,325200.0
2013-09-12 13:25:00,32.75,32.76,32.74,32.75,273600.0,27.0661,27.0744,27.0578,27.0661,273600.0
2013-09-12 13:30:00,32.75,32.76,32.73,32.73,250200.0,27.0661,27.0744,27.0496,27.0496,250200.0
2013-09-12 13:35:00,32.73,32.74,32.69,32.71,216100.0,27.0496,27.0578,27.0165,27.0331,216100.0
2013-09-12 13:40:00,32.7,32.72,32.67,32.69,340700.0,27.0248,27.0413,27.0,27.0165,340700.0
2013-09-12 13:45:00,32.69,32.69,32.66,32.66,126900.0,27.0165,27.0165,26.9917,26.9917,126900.0
2013-09-12 13:50:00,32.66,32.68,32.64,32.67,245600.0,26.9917,27.0083,26.9752,27.0,245600.0
2013-09-12 13:55:00,32.66,32.66,32.64,32.64,124400.0,26.9917,26.9917,26.9752,26.9752,124400.0
2013-09-12 14:00:00,32.64,32.67,32.64,32.66,362600.0,26.9752,27.0,26.9752,26.9917,362600.0
2013-09-12 14:05:00,32.66,32.67,32.66,32.66,126200.0,26.9917,27.0,26.9917,26.9917,126200.0
2013-09-12 14:10:00,32.66,32.67,32.66,32.66,75400.0,26.9917,27.0,26.9917,26.9917,75400.0
2013-09-12 14:15:00,32.66,32.67,32.65,32.65,253000.0,26.9917,27.0,26.9835,26.9835,253000.0
2013-09-12 14:20:00,32.65,32.66,32.64,32.65,200300.0,26.9835,26.9917,26.9752,26.9835,200300.0
2013-09-12 14:25:00,32.65,32.66,32.64,32.65,224200.0,26.9835,26.9917,26.9752,26.9835,224200.0
2013-09-12 14:30:00,32.64,32.66,32.63,32.66,256500.0,26.9752,26.9917,26.9669,26.9917,256500.0
2013-09-12 14:35:00,32.65,32.67,32.63,32.66,535400.0,26.9835,27.0,26.9669,26.9917,535400.0
2013-09-12 14:40:00,32.66,32.68,32.66,32.66,122000.0,26.9917,27.0083,26.9917,26.9917,122000.0
2013-09-12 14:45:00,32.66,32.67,32.65,32.66,213200.0,26.9917,27.0,26.9835,26.9917,213200.0
2013-09-12 14:50:00,32.66,32.68,32.66,32.67,143800.0,26.9917,27.0083,26.9917,27.0,143800.0
2013-09-12 14:55:00,32.66,32.71,32.66,32.7,373300.0,26.9917,27.0331,26.9917,27.0248,373300.0
2013-09-12 15:00:00,32.71,32.71,32.68,32.69,128100.0,27.0331,27.0331,27.0083,27.0165,128100.0
2013-09-12 15:05:00,32.68,32.69,32.66,32.67,338500.0,27.0083,27.0165,26.9917,27.0,338500.0
2013-09-12 15:10:00,32.66,32.7,32.66,32.7,309700.0,26.9917,27.0248,26.9917,27.0248,309700.0
2013-09-12 15:15:00,32.7,32.7,32.68,32.69,381500.0,27.0248,27.0248,27.0083,27.0165,381500.0
2013-09-12 15:20:00,32.7,32.7,32.69,32.7,106700.0,27.0248,27.0248,27.0165,27.0248,106700.0
2013-09-12 15:25:00,32.7,32.71,32.65,32.65,353600.0,27.0248,27.0331,26.9835,26.9835,353600.0
2013-09-12 15:30:00,32.65,32.68,32.63,32.66,648100.0,26.9835,27.0083,26.9669,26.9917,648100.0
2013-09-12 15:35:00,32.66,32.68,32.66,32.68,316700.0,26.9917,27.0083,26.9917,27.0083,316700.0
2013-09-12 15:40:00,32.68,32.68,32.67,32.67,330100.0,27.0083,27.0083,27.0,27.0,330100.0
2013-09-12 15:45:00,32.68,32.68,32.65,32.65,883500.0,27.0083,27.0083,26.9835,26.9835,883500.0
2013-09-12 15:50:00,32.65,32.66,32.61,32.61,816000.0,26.9835,26.9917,26.9504,26.9504,816000.0
2013-09-12 15:55:00,32.62,32.71,32.6,32.71,2085500.0,26.9587,27.0331,26.9421,27.0331,2085500.0
2013-09-13 09:30:00,32.78,32.84,32.73,32.73,1365300.0,27.0909,27.1405,27.0496,27.0496,1365300.0
2013-09-13 09:35:00,32.73,32.73,32.53,32.55,753800.0,27.0496,27.0496,26.8843,26.9008,753800.0
2013-09-13 09:40:00,32.56,32.65,32.54,32.62,493000.0,26.9091,26.9835,26.8926,26.9587,493000.0
2013-09-13 09:45:00,32.61,32.72,32.6,32.68,529100.0,26.9504,27.0413,26.9421,27.0083,529100.0
2013-09-13 09:50:00,32.69,32.7,32.66,32.68,381200.0,27.0165,27.0248,26.9917,27.0083,381200.0
2013-09-13 09:55:00,32.68,32.68,32.56,32.6,824300.0,27.0083,27.0083,26.9091,26.9421,824300.0
2013-09-13 10:00:00,32.6,32.71,32.57,32.61,903200.0,26.9421,27.0331,26.9173,26.9504,903200.0
2013-09-13 10:05:00,32.6,32.61,32.57,32.58,434200.0,26.9421,26.9504,26.9173,26.9256,434200.0
2013-09-13 10:10:00,32.58,32.6,32.55,32.56,574200.0,26.9256,26.9421,26.9008,26.9091,574200.0
2013-09-13 10:15:00,32.55,32.58,32.54,32.58,432300.0,26.9008,26.9256,26.8926,26.9256,432300.0
2013-09-13 10:20:00,32.58,32.63,32.58,32.58,381300.0,26.9256,26.9669,26.9256,26.9256,381300.0
2013-09-13 10:25:00,32.58,32.58,32.51,32.54,784400.0,26.9256,26.9256,26.8678,26.8926,784400.0
2013-09-13 10:30:00,32.54,32.57,32.51,32.56,768800.0,26.8926,26.9173,26.8678,26.9091,768800.0
2013-09-13 10:35:00,32.57,32.57,32.51,32.53,896700.0,26.9173,26.9173,26.8678,26.8843,896700.0
2013-09-13 10:40:00,32.53,32.61,32.52,32.61,503700.0,26.8843,26.9504,26.876,26.9504,503700.0
2013-09-13 10:45:00,32.61,32.62,32.6,32.6,242800.0,26.9504,26.9587,26.9421,26.9421,242800.0
2013-09-13 10:50:00,32.61,32.63,32.6,32.63,262100.0,26.9504,26.9669,26.9421,26.9669,262100.0
2013-09-13 10:55:00,32.62,32.63,32.56,32.56,906800.0,26.9587,26.9669,26.9091,26.9091,906800.0
2013-09-13 11:00:00,32.56,32.61,32.56,32.59,227800.0,26.9091,26.9504,26.9091,26.9339,227800.0
2013-09-13 11:05:00,32.6,32.63,32.59,32.63,309300.0,26.9421,26.9669,26.9339,26.9669,309300.0
2013-09-13 11:10:00,32.63,32.64,32.61,32.63,822000.0,26.9669,26.9752,26.9504,26.9669,822000.0
2013-09-13 11:15:00,32.62,32.65,32.61,32.65,516400.0,26.9587,26.9835,26.9504,26.9835,516400.0
2013-09-13 11:20:00,32.65,32.65,32.64,32.65,146500.0,26.9835,26.9835,26.9752,26.9835,146500.0
2013-09-13 11:25:00,32.65,32.66,32.64,32.64,235000.0,26.9835,26.9917,26.9752,26.9752,235000.0
2013-09-13 11:30:00,32.65,32.65,32.64,32.65,356700.0,26.9835,26.9835,26.9752,26.9835,356700.0
2013-09-13 11:35:00,32.65,32.69,32.64,32.68,469500.0,26.9835,27.0165,26.9752,27.0083,469500.0
2013-09-13 11:40:00,32.68,32.68,32.66,32.66,137900.0,27.0083,27.0083,26.9917,26.9917,137900.0
2013-09-13 11:45:00,32.66,32.69,32.66,32.69,183700.0,26.9917,27.0165,26.9917,27.0165,183700.0
2013-09-13 11:50:00,32.68,32.72,32.68,32.69,286900.0,27.0083,27.0413,27.0083,27.0165,286900.0
2013-09-13 11:55:00,32.69,32.74,32.67,32.74,314300.0,27.0165,27.0578,27.0,27.0578,314300.0
2013-09-13 12:00:00,32.73,32.76,32.71,32.72,305200.0,27.0496,27.0744,27.0331,27.0413,305200.0
2013-09-13 12:05:00,32.71,32.75,32.7,32.74,235600.0,27.0331,27.0661,27.0248,27.0578,235600.0
2013-09-13 12:10:00,32.73,32.74,32.72,32.73,116300.0,27.0496,27.0578,27.0413,27.0496,116300.0
2013-09-13 12:15:00,32.74,32.79,32.73,32.77,469400.0,27.0578,27.0992,27.0496,27.0826,469400.0
2013-09-13 12:20:00,32.78,32.83,32.77,32.83,283200.0,27.0909,27.1322,27.0826,27.1322,283200.0
2013-09-13 12:25:00,32.83,32.84,32.81,32.83,246900.0,27.1322,27.1405,27.1157,27.1322,246900.0
2013-09-13 12:30:00,32.83,32.84,32.81,32.82,166900.0,27.1322,27.1405,27.1157,27.124,166900.0
2013-09-13 12:35:00,32.83,32.83,32.77,32.77,195500.0,27.1322,27.1322,27.0826,27.0826,195500.0
2013-09-13 12:40:00,32.77,32.78,32.74,32.75,113200.0,27.0826,27.0909,27.0578,27.0661,113200.0
2013-09-13 12:45:00,32.74,32.77,32.74,32.75,97300.0,27.0578,27.0826,27.0578,27.0661,97300.0
2013-09-13 12:50:00,32.76,32.76,32.75,32.75,59200.0,27.0744,27.0744,27.0661,27.0661,59200.0
2013-09-13 12:55:00,32.76,32.78,32.75,32.75,167700.0,27.0744,27.0909,27.0661,27.0661,167700.0
2013-09-13 13:00:00,32.76,32.82,32.76,32.82,212700.0,27.0744,27.124,27.0744,27.124,212700.0
2013-09-13 13:05:00,32.82,32.84,32.81,32.82,198800.0,27.124,27.1405,27.1157,27.124,198800.0
2013-09-13 13:10:00,32.81,32.87,32.81,32.86,304900.0,27.1157,27.1653,27.1157,27.157,304900.0
2013-09-13 13:15:00,32.87,32.87,32.84,32.85,209800.0,27.1653,27.1653,27.1405,27.1488,209800.0
2013-09-13 13:20:00,32.85,32.86,32.8,32.83,299900.0,27.1488,27.157,27.1074,27.1322,299900.0
2013-09-13 13:25:00,32.83,32.86,32.82,32.84,227900.0,27.1322,27.157,27.124,27.1405,227900.0
2013-09-13 13:30:00,32.85,32.87,32.82,32.84,308500.0,27.1488,27.1653,27.124,27.1405,308500.0
2013-09-13 13:35:00,32.84,32.88,32.83,32.88,289900.0,27.1405,27.1735,27.1322,27.1735,289900.0
2013-09-13 13:40:00,32.88,32.94,32.86,32.94,410800.0,27.1735,27.2231,27.157,27.2231,410800.0
2013-09-13 13:45:00,32.93,32.95,32.9,32.95,469100.0,27.2149,27.2314,27.1901,27.2314,469100.0
2013-09-13 13:50:00,32.94,32.98,32.94,32.97,599200.0,27.2231,27.2562,27.2231,27.2479,599200.0
2013-09-13 13:55:00,32.96,33.07,32.96,33.04,1618300.0,27.2397,27.3306,27.2397,27.3058,1618300.0
2013-09-13 14:00:00,33.04,33.05,32.99,33.0,506100.0,27.3058,27.314,27.2645,27.2727,506100.0
2013-09-13 14:05:00,33.0,33.0,32.92,32.93,368100.0,27.2727,27.2727,27.2066,27.2149,368100.0
2013-09-13 14:10:00,32.94,32.94,32.91,32.93,299400.0,27.2231,27.2231,27.1983,27.2149,299400.0
2013-09-13 14:15:00,32.94,32.98,32.94,32.96,313600.0,27.2231,27.2562,27.2231,27.2397,313600.0
2013-09-13 14:20:00,32.96,32.96,32.92,32.95,176400.0,27.2397,27.2397,27.2066,27.2314,176400.0
2013-09-13 14:25:00,32.96,32.96,32.94,32.95,128700.0,27.2397,27.2397,27.2231,27.2314,128700.0
2013-09-13 14:30:00,32.94,33.02,32.94,33.0,345700.0,27.2231,27.2892,27.2231,27.2727,345700.0
2013-09-13 14:35:00,33.01,33.03,32.99,32.99,315300.0,27.281,27.2975,27.2645,27.2645,315300.0
2013-09-13 14:40:00,32.99,33.0,32.96,32.97,469000.0,27.2645,27.2727,27.2397,27.2479,469000.0
2013-09-13 14:45:00,32.97,33.01,32.97,33.0,203700.0,27.2479,27.281,27.2479,27.2727,203700.0
2013-09-13 14:50:00,33.0,33.02,32.99,32.99,614800.0,27.2727,27.2892,27.2645,27.2645,614800.0
2013-09-13 14:55:00,32.99,33.02,32.99,32.99,377300.0,27.2645,27.2892,27.2645,27.2645,377300.0
2013-09-13 15:00:00,32.99,33.03,32.99,32.99,483700.0,27.2645,27.2975,27.2645,27.2645,483700.0
2013-09-13 15:05:00,33.0,33.0,32.96,32.97,486700.0,27.2727,27.2727,27.2397,27.2479,486700.0
2013-09-13 15:10:00,32.97,32.98,32.93,32.95,601000.0,27.2479,27.2562,27.2149,27.2314,601000.0
2013-09-13 15:15:00,32.94,32.97,32.92,32.94,775600.0,27.2231,27.2479,27.2066,27.2231,775600.0
2013-09-13 15:20:00,32.94,32.95,32.92,32.92,214000.0,27.2231,27.2314,27.2066,27.2066,214000.0
2013-09-13 15:25:00,32.92,32.93,32.88,32.89,507200.0,27.2066,27.2149,27.1735,27.1818,507200.0
2013-09-13 15:30:00,32.89,32.9,32.84,32.84,763700.0,27.1818,27.1901,27.1405,27.1405,763700.0
2013-09-13 15:35:00,32.84,32.88,32.83,32.86,975400.0,27.1405,27.1735,27.1322,27.157,975400.0
2013-09-13 15:40:00,32.85,32.91,32.85,32.89,916900.0,27.1488,27.1983,27.1488,27.1818,916900.0
2013-09-13 15:45:00,32.9,32.91,32.88,32.89,697600.0,27.1901,27.1983,27.1735,27.1818,697600.0
2013-09-13 15:50:00,32.9,32.91,32.87,32.9,1634800.0,27.1901,27.1983,27.1653,27.1901,1634800.0
2013-09-13 15:55:00,32.9,33.05,32.89,33.03,2622000.0,27.1901,27.314,27.1818,27.2975,2622000.0
2013-09-16 09:30:00,33.4,33.49,33.33,33.48,2352000.0,27.6033,27.6777,27.5454,27.6694,2352000.0
2013-09-16 09:35:00,33.49,33.5,33.43,33.47,1095900.0,27.6777,27.6859,27.6281,27.6611,1095900.0
2013-09-16 09:40:00,33.47,33.5,33.42,33.47,1365600.0,27.6611,27.6859,27.6198,27.6611,1365600.0
2013-09-16 09:45:00,33.46,33.48,33.36,33.45,1012900.0,27.6529,27.6694,27.5702,27.6446,1012900.0
2013-09-16 09:50:00,33.45,33.46,33.35,33.37,805600.0,27.6446,27.6529,27.562,27.5785,805600.0
2013-09-16 09:55:00,33.36,33.37,33.15,33.21,1128600.0,27.5702,27.5785,27.3967,27.4463,1128600.0
2013-09-16 10:00:00,33.21,33.26,33.17,33.2,1106800.0,27.4463,27.4876,27.4132,27.438,1106800.0
2013-09-16 10:05:00,33.2,33.28,33.19,33.27,656700.0,27.438,27.5041,27.4297,27.4959,656700.0
2013-09-16 10:10:00,33.27,33.28,33.21,33.25,956600.0,27.4959,27.5041,27.4463,27.4793,956600.0
2013-09-16 10:15:00,33.25,33.27,33.23,33.26,1372400.0,27.4793,27.4959,27.4628,27.4876,1372400.0
2013-09-16 10:20:00,33.25,33.29,33.25,33.29,395100.0,27.4793,27.5124,27.4793,27.5124,395100.0
2013-09-16 10:25:00,33.29,33.34,33.28,33.32,510200.0,27.5124,27.5537,27.5041,27.5372,510200.0
2013-09-16 10:30:00,33.32,33.32,33.25,33.29,631600.0,27.5372,27.5372,27.4793,27.5124,631600.0
2013-09-16 10:35:00,33.28,33.3,33.24,33.25,549100.0,27.5041,27.5207,27.4711,27.4793,549100.0
2013-09-16 10:40:00,33.24,33.26,33.21,33.23,619500.0,27.4711,27.4876,27.4463,27.4628,619500.0
2013-09-16 10:45:00,33.23,33.28,33.21,33.21,570400.0,27.4628,27.5041,27.4463,27.4463,570400.0
2013-09-16 10:50:00,33.2,33.25,33.2,33.23,663400.0,27.438,27.4793,27.438,27.4628,663400.0
2013-09-16 10:55:00,33.24,33.31,33.22,33.31,871200.0,27.4711,27.5289,27.4545,27.5289,871200.0
2013-09-16 11:00:00,33.31,33.34,33.29,33.34,510400.0,27.5289,27.5537,27.5124,27.5537,510400.0
2013-09-16 11:05:00,33.34,33.38,33.27,33.29,765200.0,27.5537,27.5868,27.4959,27.5124,765200.0
2013-09-16 11:10:00,33.29,33.29,33.22,33.24,438500.0,27.5124,27.5124,27.4545,27.4711,438500.0
2013-09-16 11:15:00,33.23,33.25,33.19,33.23,748500.0,27.4628,27.4793,27.4297,27.4628,748500.0
2013-09-16 11:20:00,33.23,33.26,33.22,33.25,166600.0,27.4628,27.4876,27.4545,27.4793,166600.0
2013-09-16 11:25:00,33.25,33.26,33.21,33.22,360300.0,27.4793,27.4876,27.4463,27.4545,360300.0
2013-09-16 11:30:00,33.22,33.26,33.22,33.24,402100.0,27.4545,27.4876,27.4545,27.4711,402100.0
2013-09-16 11:35:00,33.25,33.26,33.23,33.26,212300.0,27.4793,27.4876,27.4628,27.4876,212300.0
2013-09-16 11:40:00,33.26,33.27,33.23,33.25,232000.0,27.4876,27.4959,27.4628,27.4793,232000.0
2013-09-16 11:45:00,33.26,33.26,33.21,33.22,177600.0,27.4876,27.4876,27.4463,27.4545,177600.0
2013-09-16 11:50:00,33.22,33.23,33.18,33.19,267100.0,27.4545,27.4628,27.4215,27.4297,267100.0
2013-09-16 11:55:00,33.19,33.19,33.1,33.1,642400.0,27.4297,27.4297,27.3554,27.3554,642400.0
2013-09-16 12:00:00,33.11,33.13,33.06,33.1,844000.0,27.3636,27.3802,27.3223,27.3554,844000.0
2013-09-16 12:05:00,33.09,33.13,33.09,33.1,642800.0,27.3471,27.3802,27.3471,27.3554,642800.0
2013-09-16 12:10:00,33.1,33.11,33.07,33.08,328500.0,27.3554,27.3636,27.3306,27.3388,328500.0
2013-09-16 12:15:00,33.08,33.08,33.04,33.05,475300.0,27.3388,27.3388,27.3058,27.314,475300.0
2013-09-16 12:20:00,33.04,33.06,33.03,33.05,262900.0,27.3058,27.3223,27.2975,27.314,262900.0
2013-09-16 12:25:00,33.05,33.06,33.05,33.05,125100.0,27.314,27.3223,27.314,27.314,125100.0
2013-09-16 12:30:00,33.05,33.06,33.02,33.02,326900.0,27.314,27.3223,27.2892,27.2892,326900.0
2013-09-16 12:35:00,33.02,33.03,32.97,32.98,460300.0,27.2892,27.2975,27.2479,27.2562,460300.0
2013-09-16 12:40:00,32.97,33.0,32.95,32.98,386400.0,27.2479,27.2727,27.2314,27.2562,386400.0
2013-09-16 12:45:00,32.98,32.99,32.95,32.96,343100.0,27.2562,27.2645,27.2314,27.2397,343100.0
2013-09-16 12:50:00,32.96,32.97,32.9,32.92,452000.0,27.2397,27.2479,27.1901,27.2066,452000.0
2013-09-16 12:55:00,32.91,32.92,32.76,32.76,1333600.0,27.1983,27.2066,27.0744,27.0744,1333600.0
2013-09-16 13:00:00,32.77,32.9,32.76,32.9,997300.0,27.0826,27.1901,27.0744,27.1901,997300.0
2013-09-16 13:05:00,32.9,32.93,32.88,32.91,471000.0,27.1901,27.2149,27.1735,27.1983,471000.0
2013-09-16 13:10:00,32.91,32.94,32.9,32.92,294500.0,27.1983,27.2231,27.1901,27.2066,294500.0
2013-09-16 13:15:00,32.92,32.93,32.91,32.93,310000.0,27.2066,27.2149,27.1983,27.2149,310000.0
2013-09-16 13:20:00,32.93,32.95,32.92,32.92,246300.0,27.2149,27.2314,27.2066,27.2066,246300.0
2013-09-16 13:25:00,32.92,32.93,32.88,32.9,245800.0,27.2066,27.2149,27.1735,27.1901,245800.0
2013-09-16 13:30:00,32.9,32.9,32.85,32.87,310300.0,27.1901,27.1901,27.1488,27.1653,310300.0
2013-09-16 13:35:00,32.87,32.87,32.81,32.83,401800.0,27.1653,27.1653,27.1157,27.1322,401800.0
2013-09-16 13:40:00,32.82,32.86,32.79,32.86,906400.0,27.124,27.157,27.0992,27.157,906400.0
2013-09-16 13:45:00,32.86,32.93,32.86,32.93,423400.0,27.157,27.2149,27.157,27.2149,423400.0
2013-09-16 13:50:00,32.93,32.95,32.92,32.95,216600.0,27.2149,27.2314,27.2066,27.2314,216600.0
2013-09-16 13:55:00,32.95,32.97,32.91,32.94,323000.0,27.2314,27.2479,27.1983,27.2231,323000.0
2013-09-16 14:00:00,32.95,32.98,32.94,32.95,360700.0,27.2314,27.2562,27.2231,27.2314,360700.0
2013-09-16 14:05:00,32.95,32.96,32.95,32.96,160600.0,27.2314,27.2397,27.2314,27.2397,160600.0
2013-09-16 14:10:00,32.95,32.96,32.92,32.92,272000.0,27.2314,27.2397,27.2066,27.2066,272000.0
2013-09-16 14:15:00,32.93,32.97,32.92,32.95,480400.0,27.2149,27.2479,27.2066,27.2314,480400.0
2013-09-16 14:20:00,32.95,32.99,32.95,32.99,277000.0,27.2314,27.2645,27.2314,27.2645,277000.0
2013-09-16 14:25:00,32.99,32.99,32.95,32.95,508000.0,27.2645,27.2645,27.2314,27.2314,508000.0
2013-09-16 14:30:00,32.96,32.96,32.91,32.93,301600.0,27.2397,27.2397,27.1983,27.2149,301600.0
2013-09-16 14:35:00,32.92,32.93,32.87,32.89,474900.0,27.2066,27.2149,27.1653,27.1818,474900.0
2013-09-16 14:40:00,32.88,32.89,32.85,32.85,260300.0,27.1735,27.1818,27.1488,27.1488,260300.0
2013-09-16 14:45:00,32.84,32.89,32.83,32.89,432800.0,27.1405,27.1818,27.1322,27.1818,432800.0
2013-09-16 14:50:00,32.88,32.91,32.88,32.91,189200.0,27.1735,27.1983,27.1735,27.1983,189200.0
2013-09-16 14:55:00,32.91,32.91,32.81,32.82,487800.0,27.1983,27.1983,27.1157,27.124,487800.0
2013-09-16 15:00:00,32.81,32.88,32.81,32.85,772200.0,27.1157,27.1735,27.1157,27.1488,772200.0
2013-09-16 15:05:00,32.86,32.89,32.83,32.88,573500.0,27.157,27.1818,27.1322,27.1735,573500.0
2013-09-16 15:10:00,32.89,32.92,32.89,32.9,579000.0,27.1818,27.2066,27.1818,27.1901,579000.0
2013-09-16 15:15:00,32.91,32.94,32.9,32.9,796100.0,27.1983,27.2231,27.1901,27.1901,796100.0
2013-09-16 15:20:00,32.9,32.91,32.84,32.85,432400.0,27.1901,27.1983,27.1405,27.1488,432400.0
2013-09-16 15:25:00,32.84,32.87,32.82,32.82,471200.0,27.1405,27.1653,27.124,27.124,471200.0
2013-09-16 15:30:00,32.82,32.84,32.78,32.82,784700.0,27.124,27.1405,27.0909,27.124,784700.0
2013-09-16 15:35:00,32.82,32.83,32.77,32.81,945000.0,27.124,27.1322,27.0826,27.1157,945000.0
2013-09-16 15:40:00,32.81,32.83,32.76,32.77,736200.0,27.1157,27.1322,27.0744,27.0826,736200.0
2013-09-16 15:45:00,32.77,32.79,32.74,32.75,1088900.0,27.0826,27.0992,27.0578,27.0661,1088900.0
2013-09-16 15:50:00,32.74,32.79,32.74,32.75,1381500.0,27.0578,27.0992,27.0578,27.0661,1381500.0
2013-09-16 15:55:00,32.76,32.83,32.73,32.8,2836800.0,27.0744,27.1322,27.0496,27.1074,2836800.0
2013-09-17 09:30:00,33.44,33.47,33.23,33.26,6289100.0,27.6364,27.6611,27.4628,27.4876,6289100.0
2013-09-17 09:35:00,33.26,33.31,33.16,33.26,4722300.0,27.4876,27.5289,27.405,27.4876,4722300.0
2013-09-17 09:40:00,33.26,33.3,33.11,33.12,1928800.0,27.4876,27.5207,27.3636,27.3719,1928800.0
2013-09-17 09:45:00,33.11,33.19,33.06,33.1,2821200.0,27.3636,27.4297,27.3223,27.3554,2821200.0
2013-09-17 09:50:00,33.11,33.11,33.01,33.06,2444200.0,27.3636,27.3636,27.281,27.3223,2444200.0
2013-09-17 09:55:00,33.06,33.06,32.96,32.97,1940300.0,27.3223,27.3223,27.2397,27.2479,1940300.0
2013-09-17 10:00:00,32.96,33.01,32.94,32.95,1353300.0,27.2397,27.281,27.2231,27.2314,1353300.0
2013-09-17 10:05:00,32.95,32.99,32.95,32.98,1478400.0,27.2314,27.2645,27.2314,27.2562,1478400.0
2013-09-17 10:10:00,32.98,33.07,32.97,33.05,3543100.0,27.2562,27.3306,27.2479,27.314,3543100.0
2013-09-17 10:15:00,33.06,33.11,33.01,33.04,2096500.0,27.3223,27.3636,27.281,27.3058,2096500.0
2013-09-17 10:20:00,33.04,33.05,32.97,33.01,905000.0,27.3058,27.314,27.2479,27.281,905000.0
2013-09-17 10:25:00,33.01,33.01,32.91,32.94,960900.0,27.281,27.281,27.1983,27.2231,960900.0
2013-09-17 10:30:00,32.95,32.96,32.9,32.95,767700.0,27.2314,27.2397,27.1901,27.2314,767700.0
2013-09-17 10:35:00,32.94,33.02,32.94,33.02,1221500.0,27.2231,27.2892,27.2231,27.2892,1221500.0
2013-09-17 10:40:00,33.01,33.05,32.99,33.04,930200.0,27.281,27.314,27.2645,27.3058,930200.0
2013-09-17 10:45:00,33.05,33.05,32.97,33.02,899000.0,27.314,27.314,27.2479,27.2892,899000.0
2013-09-17 10:50:00,33.02,33.04,33.0,33.0,673900.0,27.2892,27.3058,27.2727,27.2727,673900.0
2013-09-17 10:55:00,33.01,33.04,33.0,33.04,443900.0,27.281,27.3058,27.2727,27.3058,443900.0
2013-09-17 11:00:00,33.04,33.07,33.03,33.07,561700.0,27.3058,27.3306,27.2975,27.3306,561700.0
2013-09-17 11:05:00,33.07,33.13,33.06,33.1,1450900.0,27.3306,27.3802,27.3223,27.3554,1450900.0
2013-09-17 11:10:00,33.09,33.11,33.07,33.07,951100.0,27.3471,27.3636,27.3306,27.3306,951100.0
2013-09-17 11:15:00,33.07,33.12,33.07,33.11,802100.0,27.3306,27.3719,27.3306,27.3636,802100.0
2013-09-17 11:20:00,33.11,33.12,33.09,33.11,409300.0,27.3636,27.3719,27.3471,27.3636,409300.0
2013-09-17 11:25:00,33.12,33.12,33.1,33.1,595900.0,27.3719,27.3719,27.3554,27.3554,595900.0
2013-09-17 11:30:00,33.1,33.13,33.1,33.1,693900.0,27.3554,27.3802,27.3554,27.3554,693900.0
2013-09-17 11:35:00,33.1,33.12,33.09,33.12,1816100.0,27.3554,27.3719,27.3471,27.3719,1816100.0
2013-09-17 11:40:00,33.11,33.12,33.09,33.11,652500.0,27.3636,27.3719,27.3471,27.3636,652500.0
2013-09-17 11:45:00,33.11,33.11,33.04,33.04,620100.0,27.3636,27.3636,27.3058,27.3058,620100.0
2013-09-17 11:50:00,33.04,33.05,32.96,33.0,967200.0,27.3058,27.314,27.2397,27.2727,967200.0
2013-09-17 11:55:00,33.0,33.04,32.99,33.04,488100.0,27.2727,27.3058,27.2645,27.3058,488100.0
2013-09-17 12:00:00,33.04,33.07,33.03,33.06,370100.0,27.3058,27.3306,27.2975,27.3223,370100.0
2013-09-17 12:05:00,33.06,33.1,33.05,33.07,398500.0,27.3223,27.3554,27.314,27.3306,398500.0
2013-09-17 12:10:00,33.07,33.1,33.07,33.1,406100.0,27.3306,27.3554,27.3306,27.3554,406100.0
2013-09-17 12:15:00,33.09,33.1,33.09,33.1,195700.0,27.3471,27.3554,27.3471,27.3554,195700.0
2013-09-17 12:20:00,33.1,33.1,33.07,33.09,389500.0,27.3554,27.3554,27.3306,27.3471,389500.0
2013-09-17 12:25:00,33.09,33.1,33.03,33.03,381700.0,27.3471,27.3554,27.2975,27.2975,381700.0
2013-09-17 12:30:00,33.04,33.06,33.01,33.03,578200.0,27.3058,27.3223,27.281,27.2975,578200.0
2013-09-17 12:35:00,33.03,33.04,33.01,33.01,336500.0,27.2975,27.3058,27.281,27.281,336500.0
2013-09-17 12:40:00,33.02,33.03,33.0,33.01,487200.0,27.2892,27.2975,27.2727,27.281,487200.0
2013-09-17 12:45:00,33.02,33.03,33.0,33.0,342600.0,27.2892,27.2975,27.2727,27.2727,342600.0
2013-09-17 12:50:00,33.01,33.01,32.99,33.01,408900.0,27.281,27.281,27.2645,27.281,408900.0
2013-09-17 12:55:00,33.0,33.01,33.0,33.01,370600.0,27.2727,27.281,27.2727,27.281,370600.0
2013-09-17 13:00:00,33.01,33.02,32.99,33.0,473000.0,27.281,27.2892,27.2645,27.2727,473000.0
2013-09-17 13:05:00,33.0,33.01,32.99,32.99,375100.0,27.2727,27.281,27.2645,27.2645,375100.0
2013-09-17 13:10:00,32.99,33.0,32.92,32.95,436800.0,27.2645,27.2727,27.2066,27.2314,436800.0
2013-09-17 13:15:00,32.96,32.99,32.96,32.98,204300.0,27.2397,27.2645,27.2397,27.2562,204300.0
2013-09-17 13:20:00,32.98,33.01,32.97,33.0,346100.0,27.2562,27.281,27.2479,27.2727,346100.0
2013-09-17 13:25:00,33.0,33.05,32.99,33.01,356900.0,27.2727,27.314,27.2645,27.281,356900.0
2013-09-17 13:30:00,33.01,33.03,33.0,33.02,238500.0,27.281,27.2975,27.2727,27.2892,238500.0
2013-09-17 13:35:00,33.03,33.05,33.01,33.02,341700.0,27.2975,27.314,27.281,27.2892,341700.0
2013-09-17 13:40:00,33.03,33.04,33.0,33.0,413100.0,27.2975,27.3058,27.2727,27.2727,413100.0
2013-09-17 13:45:00,33.01,33.02,33.0,33.0,243700.0,27.281,27.2892,27.2727,27.2727,243700.0
2013-09-17 13:50:00,33.01,33.01,33.0,33.01,227900.0,27.281,27.281,27.2727,27.281,227900.0
2013-09-17 13:55:00,33.0,33.01,32.97,32.97,291500.0,27.2727,27.281,27.2479,27.2479,291500.0
2013-09-17 14:00:00,32.97,33.0,32.97,32.98,716400.0,27.2479,27.2727,27.2479,27.2562,716400.0
2013-09-17 14:05:00,32.98,32.99,32.93,32.96,477400.0,27.2562,27.2645,27.2149,27.2397,477400.0
2013-09-17 14:10:00,32.96,32.97,32.93,32.94,239600.0,27.2397,27.2479,27.2149,27.2231,239600.0
2013-09-17 14:15:00,32.95,33.0,32.94,33.0,344200.0,27.2314,27.2727,27.2231,27.2727,344200.0
2013-09-17 14:20:00,32.99,33.0,32.94,32.99,503200.0,27.2645,27.2727,27.2231,27.2645,503200.0
2013-09-17 14:25:00,32.98,32.99,32.95,32.96,495700.0,27.2562,27.2645,27.2314,27.2397,495700.0
2013-09-17 14:30:00,32.95,32.97,32.94,32.95,308400.0,27.2314,27.2479,27.2231,27.2314,308400.0
2013-09-17 14:35:00,32.94,32.99,32.94,32.97,277200.0,27.2231,27.2645,27.2231,27.2479,277200.0
2013-09-17 14:40:00,32.97,32.99,32.95,32.98,289800.0,27.2479,27.2645,27.2314,27.2562,289800.0
2013-09-17 14:45:00,32.98,33.0,32.98,33.0,221900.0,27.2562,27.2727,27.2562,27.2727,221900.0
2013-09-17 14:50:00,33.0,33.01,32.98,32.99,575400.0,27.2727,27.281,27.2562,27.2645,575400.0
2013-09-17 14:55:00,32.99,33.0,32.99,33.0,283900.0,27.2645,27.2727,27.2645,27.2727,283900.0
2013-09-17 15:00:00,32.99,33.0,32.99,33.0,405900.0,27.2645,27.2727,27.2645,27.2727,405900.0
2013-09-17 15:05:00,33.0,33.0,32.95,32.97,508800.0,27.2727,27.2727,27.2314,27.2479,508800.0
2013-09-17 15:10:00,32.97,33.0,32.96,32.98,530400.0,27.2479,27.2727,27.2397,27.2562,530400.0
2013-09-17 15:15:00,32.98,33.0,32.98,33.0,283000.0,27.2562,27.2727,27.2562,27.2727,283000.0
2013-09-17 15:20:00,32.99,33.0,32.96,32.99,569600.0,27.2645,27.2727,27.2397,27.2645,569600.0
2013-09-17 15:25:00,32.98,33.03,32.98,33.01,632300.0,27.2562,27.2975,27.2562,27.281,632300.0
2013-09-17 15:30:00,33.01,33.01,32.98,32.99,645200.0,27.281,27.281,27.2562,27.2645,645200.0
2013-09-17 15:35:00,32.98,32.99,32.97,32.98,371900.0,27.2562,27.2645,27.2479,27.2562,371900.0
2013-09-17 15:40:00,32.98,32.99,32.95,32.98,684600.0,27.2562,27.2645,27.2314,27.2562,684600.0
2013-09-17 15:45:00,32.98,33.0,32.98,33.0,584000.0,27.2562,27.2727,27.2562,27.2727,584000.0
2013-09-17 15:50:00,32.99,33.0,32.93,32.95,859600.0,27.2645,27.2727,27.2149,27.2314,859600.0
2013-09-17 15:55:00,32.95,32.97,32.91,32.94,2925600.0,27.2314,27.2479,27.1983,27.2231,2925600.0
2013-09-18 09:30:00,32.96,32.99,32.86,32.95,1431500.0,27.2397,27.2645,27.157,27.2314,1431500.0
2013-09-18 09:35:00,32.95,33.01,32.91,32.98,1166300.0,27.2314,27.281,27.1983,27.2562,1166300.0
2013-09-18 09:40:00,32.97,33.03,32.95,32.99,904800.0,27.2479,27.2975,27.2314,27.2645,904800.0
2013-09-18 09:45:00,33.0,33.05,32.98,33.05,773100.0,27.2727,27.314,27.2562,27.314,773100.0
2013-09-18 09:50:00,33.05,33.06,33.01,33.05,519100.0,27.314,27.3223,27.281,27.314,519100.0
2013-09-18 09:55:00,33.05,33.09,33.02,33.05,693300.0,27.314,27.3471,27.2892,27.314,693300.0
2013-09-18 10:00:00,33.05,33.07,33.03,33.06,351300.0,27.314,27.3306,27.2975,27.3223,351300.0
2013-09-18 10:05:00,33.07,33.09,33.06,33.08,346700.0,27.3306,27.3471,27.3223,27.3388,346700.0
2013-09-18 10:10:00,33.09,33.1,33.05,33.08,435200.0,27.3471,27.3554,27.314,27.3388,435200.0
2013-09-18 10:15:00,33.08,33.08,32.99,33.0,416700.0,27.3388,27.3388,27.2645,27.2727,416700.0
2013-09-18 10:20:00,32.99,33.02,32.98,33.01,772500.0,27.2645,27.2892,27.2562,27.281,772500.0
2013-09-18 10:25:00,33.0,33.01,32.94,32.95,507500.0,27.2727,27.281,27.2231,27.2314,507500.0
2013-09-18 10:30:00,32.95,32.97,32.9,32.92,487400.0,27.2314,27.2479,27.1901,27.2066,487400.0
2013-09-18 10:35:00,32.92,33.03,32.91,33.03,677700.0,27.2066,27.2975,27.1983,27.2975,677700.0
2013-09-18 10:40:00,33.03,33.12,33.02,33.11,981900.0,27.2975,27.3719,27.2892,27.3636,981900.0
2013-09-18 10:45:00,33.11,33.14,33.07,33.13,941000.0,27.3636,27.3884,27.3306,27.3802,941000.0
2013-09-18 10:50:00,33.13,33.18,33.13,33.13,702700.0,27.3802,27.4215,27.3802,27.3802,702700.0
2013-09-18 10:55:00,33.14,33.15,33.09,33.1,649800.0,27.3884,27.3967,27.3471,27.3554,649800.0
2013-09-18 11:00:00,33.09,33.15,33.09,33.12,608100.0,27.3471,27.3967,27.3471,27.3719,608100.0
2013-09-18 11:05:00,33.12,33.12,33.08,33.1,463200.0,27.3719,27.3719,27.3388,27.3554,463200.0
2013-09-18 11:10:00,33.1,33.11,33.06,33.08,386100.0,27.3554,27.3636,27.3223,27.3388,386100.0
2013-09-18 11:15:00,33.08,33.08,33.0,33.03,381200.0,27.3388,27.3388,27.2727,27.2975,381200.0
2013-09-18 11:20:00,33.02,33.05,33.0,33.02,542300.0,27.2892,27.314,27.2727,27.2892,542300.0
2013-09-18 11:25:00,33.03,33.07,33.02,33.07,511600.0,27.2975,27.3306,27.2892,27.3306,511600.0
2013-09-18 11:30:00,33.07,33.1,33.06,33.1,350600.0,27.3306,27.3554,27.3223,27.3554,350600.0
2013-09-18 11:35:00,33.1,33.12,33.08,33.09,1631100.0,27.3554,27.3719,27.3388,27.3471,1631100.0
2013-09-18 11:40:00,33.1,33.11,33.02,33.05,502800.0,27.3554,27.3636,27.2892,27.314,502800.0
2013-09-18 11:45:00,33.05,33.07,33.02,33.03,1003700.0,27.314,27.3306,27.2892,27.2975,1003700.0
2013-09-18 11:50:00,33.03,33.06,32.92,32.99,2198400.0,27.2975,27.3223,27.2066,27.2645,2198400.0
2013-09-18 11:55:00,32.98,33.04,32.98,33.01,1377900.0,27.2562,27.3058,27.2562,27.281,1377900.0
2013-09-18 12:00:00,33.01,33.02,32.98,33.0,325400.0,27.281,27.2892,27.2562,27.2727,325400.0
2013-09-18 12:05:00,32.99,33.01,32.98,32.99,309200.0,27.2645,27.281,27.2562,27.2645,309200.0
2013-09-18 12:10:00,33.0,33.0,32.98,32.98,173700.0,27.2727,27.2727,27.2562,27.2562,173700.0
2013-09-18 12:15:00,32.99,32.99,32.95,32.96,347800.0,27.2645,27.2645,27.2314,27.2397,347800.0
2013-09-18 12:20:00,32.95,33.01,32.95,32.97,339700.0,27.2314,27.281,27.2314,27.2479,339700.0
2013-09-18 12:25:00,32.97,33.01,32.96,32.97,414000.0,27.2479,27.281,27.2397,27.2479,414000.0
2013-09-18 12:30:00,32.98,32.99,32.97,32.99,152100.0,27.2562,27.2645,27.2479,27.2645,152100.0
2013-09-18 12:35:00,32.99,33.0,32.98,32.99,195400.0,27.2645,27.2727,27.2562,27.2645,195400.0
2013-09-18 12:40:00,33.0,33.03,32.99,33.03,390700.0,27.2727,27.2975,27.2645,27.2975,390700.0
2013-09-18 12:45:00,33.02,33.03,32.98,32.98,316700.0,27.2892,27.2975,27.2562,27.2562,316700.0
2013-09-18 12:50:00,32.98,33.0,32.97,32.98,231100.0,27.2562,27.2727,27.2479,27.2562,231100.0
2013-09-18 12:55:00,32.97,33.0,32.96,32.96,395400.0,27.2479,27.2727,27.2397,27.2397,395400.0
2013-09-18 13:00:00,32.97,32.99,32.94,32.95,398300.0,27.2479,27.2645,27.2231,27.2314,398300.0
2013-09-18 13:05:00,32.95,32.97,32.94,32.95,207800.0,27.2314,27.2479,27.2231,27.2314,207800.0
2013-09-18 13:10:00,32.94,32.96,32.92,32.93,352400.0,27.2231,27.2397,27.2066,27.2149,352400.0
2013-09-18 13:15:00,32.93,32.96,32.93,32.95,246600.0,27.2149,27.2397,27.2149,27.2314,246600.0
2013-09-18 13:20:00,32.94,32.98,32.94,32.97,285900.0,27.2231,27.2562,27.2231,27.2479,285900.0
2013-09-18 13:25:00,32.98,33.0,32.93,32.94,305500.0,27.2562,27.2727,27.2149,27.2231,305500.0
2013-09-18 13:30:00,32.94,32.96,32.93,32.94,301500.0,27.2231,27.2397,27.2149,27.2231,301500.0
2013-09-18 13:35:00,32.93,32.95,32.91,32.91,346500.0,27.2149,27.2314,27.1983,27.1983,346500.0
2013-09-18 13:40:00,32.91,32.92,32.83,32.85,631600.0,27.1983,27.2066,27.1322,27.1488,631600.0
2013-09-18 13:45:00,32.85,32.89,32.83,32.89,333000.0,27.1488,27.1818,27.1322,27.1818,333000.0
2013-09-18 13:50:00,32.88,32.97,32.88,32.96,529100.0,27.1735,27.2479,27.1735,27.2397,529100.0
2013-09-18 13:55:00,32.96,32.97,32.93,32.93,924200.0,27.2397,27.2479,27.2149,27.2149,924200.0
2013-09-18 14:00:00,32.94,33.1,32.94,32.99,3034800.0,27.2231,27.3554,27.2231,27.2645,3034800.0
2013-09-18 14:05:00,32.99,33.02,32.95,33.0,1169400.0,27.2645,27.2892,27.2314,27.2727,1169400.0
2013-09-18 14:10:00,33.0,33.12,32.99,33.1,1648800.0,27.2727,27.3719,27.2645,27.3554,1648800.0
2013-09-18 14:15:00,33.1,33.12,33.08,33.08,698200.0,27.3554,27.3719,27.3388,27.3388,698200.0
2013-09-18 14:20:00,33.09,33.19,33.08,33.17,1120800.0,27.3471,27.4297,27.3388,27.4132,1120800.0
2013-09-18 14:25:00,33.17,33.18,33.11,33.11,551000.0,27.4132,27.4215,27.3636,27.3636,551000.0
2013-09-18 14:30:00,33.12,33.13,33.07,33.13,793100.0,27.3719,27.3802,27.3306,27.3802,793100.0
2013-09-18 14:35:00,33.12,33.16,33.12,33.15,548200.0,27.3719,27.405,27.3719,27.3967,548200.0
2013-09-18 14:40:00,33.16,33.2,33.14,33.18,650500.0,27.405,27.438,27.3884,27.4215,650500.0
2013-09-18 14:45:00,33.18,33.2,33.15,33.19,631000.0,27.4215,27.438,27.3967,27.4297,631000.0
2013-09-18 14:50:00,33.19,33.27,33.18,33.25,721800.0,27.4297,27.4959,27.4215,27.4793,721800.0
2013-09-18 14:55:00,33.25,33.35,33.21,33.35,1110800.0,27.4793,27.562,27.4463,27.562,1110800.0
2013-09-18 15:00:00,33.34,33.4,33.32,33.32,1220100.0,27.5537,27.6033,27.5372,27.5372,1220100.0
2013-09-18 15:05:00,33.33,33.33,33.25,33.32,1258300.0,27.5454,27.5454,27.4793,27.5372,1258300.0
2013-09-18 15:10:00,33.32,33.34,33.3,33.33,507500.0,27.5372,27.5537,27.5207,27.5454,507500.0
2013-09-18 15:15:00,33.33,33.36,33.29,33.29,512200.0,27.5454,27.5702,27.5124,27.5124,512200.0
2013-09-18 15:20:00,33.29,33.32,33.25,33.3,674700.0,27.5124,27.5372,27.4793,27.5207,674700.0
2013-09-18 15:25:00,33.3,33.35,33.29,33.3,740200.0,27.5207,27.562,27.5124,27.5207,740200.0
2013-09-18 15:30:00,33.29,33.31,33.2,33.21,879200.0,27.5124,27.5289,27.438,27.4463,879200.0
2013-09-18 15:35:00,33.21,33.27,33.2,33.24,1151700.0,27.4463,27.4959,27.438,27.4711,1151700.0
2013-09-18 15:40:00,33.24,33.3,33.23,33.23,853600.0,27.4711,27.5207,27.4628,27.4628,853600.0
2013-09-18 15:45:00,33.23,33.24,33.18,33.18,1130000.0,27.4628,27.4711,27.4215,27.4215,1130000.0
2013-09-18 15:50:00,33.19,33.24,33.19,33.2,1441800.0,27.4297,27.4711,27.4297,27.438,1441800.0
2013-09-18 15:55:00,33.2,33.34,33.18,33.33,2801200.0,27.438,27.5537,27.4215,27.5454,2801200.0
2013-09-19 09:30:00,33.48,33.59,33.42,33.59,2675600.0,27.6694,27.7603,27.6198,27.7603,2675600.0
2013-09-19 09:35:00,33.59,33.61,33.48,33.54,954600.0,27.7603,27.7769,27.6694,27.719,954600.0
2013-09-19 09:40:00,33.54,33.54,33.45,33.47,996400.0,27.719,27.719,27.6446,27.6611,996400.0
2013-09-19 09:45:00,33.48,33.67,33.46,33.67,968600.0,27.6694,27.8264,27.6529,27.8264,968600.0
2013-09-19 09:50:00,33.65,33.68,33.57,33.59,596600.0,27.8099,27.8347,27.7438,27.7603,596600.0
2013-09-19 09:55:00,33.6,33.64,33.54,33.64,523100.0,27.7686,27.8016,27.719,27.8016,523100.0
2013-09-19 10:00:00,33.65,33.65,33.54,33.57,338500.0,27.8099,27.8099,27.719,27.7438,338500.0
2013-09-19 10:05:00,33.57,33.6,33.41,33.46,814800.0,27.7438,27.7686,27.6116,27.6529,814800.0
2013-09-19 10:10:00,33.45,33.46,33.42,33.45,403600.0,27.6446,27.6529,27.6198,27.6446,403600.0
2013-09-19 10:15:00,33.45,33.47,33.43,33.46,488200.0,27.6446,27.6611,27.6281,27.6529,488200.0
2013-09-19 10:20:00,33.45,33.58,33.45,33.57,625400.0,27.6446,27.7521,27.6446,27.7438,625400.0
2013-09-19 10:25:00,33.57,33.62,33.51,33.53,457900.0,27.7438,27.7851,27.6942,27.7107,457900.0
2013-09-19 10:30:00,33.53,33.55,33.48,33.49,526500.0,27.7107,27.7273,27.6694,27.6777,526500.0
2013-09-19 10:35:00,33.49,33.54,33.47,33.52,345800.0,27.6777,27.719,27.6611,27.7025,345800.0
2013-09-19 10:40:00,33.52,33.55,33.5,33.54,309500.0,27.7025,27.7273,27.6859,27.719,309500.0
2013-09-19 10:45:00,33.54,33.54,33.5,33.5,234000.0,27.719,27.719,27.6859,27.6859,234000.0
2013-09-19 10:50:00,33.51,33.51,33.47,33.5,162800.0,27.6942,27.6942,27.6611,27.6859,162800.0
2013-09-19 10:55:00,33.5,33.51,33.47,33.5,414200.0,27.6859,27.6942,27.6611,27.6859,414200.0
2013-09-19 11:00:00,33.5,33.52,33.48,33.51,479700.0,27.6859,27.7025,27.6694,27.6942,479700.0
2013-09-19 11:05:00,33.51,33.53,33.48,33.49,318400.0,27.6942,27.7107,27.6694,27.6777,318400.0
2013-09-19 11:10:00,33.49,33.5,33.47,33.47,191700.0,27.6777,27.6859,27.6611,27.6611,191700.0
2013-09-19 11:15:00,33.47,33.51,33.47,33.5,270000.0,27.6611,27.6942,27.6611,27.6859,270000.0
2013-09-19 11:20:00,33.51,33.51,33.49,33.49,234800.0,27.6942,27.6942,27.6777,27.6777,234800.0
2013-09-19 11:25:00,33.49,33.5,33.48,33.49,265600.0,27.6777,27.6859,27.6694,27.6777,265600.0
2013-09-19 11:30:00,33.49,33.49,33.41,33.44,489700.0,27.6777,27.6777,27.6116,27.6364,489700.0
2013-09-19 11:35:00,33.45,33.46,33.44,33.46,225400.0,27.6446,27.6529,27.6364,27.6529,225400.0
2013-09-19 11:40:00,33.45,33.46,33.45,33.45,205200.0,27.6446,27.6529,27.6446,27.6446,205200.0
2013-09-19 11:45:00,33.45,33.51,33.45,33.5,610800.0,27.6446,27.6942,27.6446,27.6859,610800.0
2013-09-19 11:50:00,33.49,33.51,33.49,33.5,260000.0,27.6777,27.6942,27.6777,27.6859,260000.0
2013-09-19 11:55:00,33.5,33.5,33.49,33.5,95500.0,27.6859,27.6859,27.6777,27.6859,95500.0
2013-09-19 12:00:00,33.5,33.53,33.49,33.5,328500.0,27.6859,27.7107,27.6777,27.6859,328500.0
2013-09-19 12:05:00,33.5,33.54,33.5,33.54,203600.0,27.6859,27.719,27.6859,27.719,203600.0
2013-09-19 12:10:00,33.54,33.54,33.52,33.53,126100.0,27.719,27.719,27.7025,27.7107,126100.0
2013-09-19 12:15:00,33.52,33.53,33.49,33.5,173800.0,27.7025,27.7107,27.6777,27.6859,173800.0
2013-09-19 12:20:00,33.51,33.53,33.5,33.52,204900.0,27.6942,27.7107,27.6859,27.7025,204900.0
2013-09-19 12:25:00,33.51,33.52,33.47,33.48,226200.0,27.6942,27.7025,27.6611,27.6694,226200.0
2013-09-19 12:30:00,33.48,33.48,33.47,33.48,82600.0,27.6694,27.6694,27.6611,27.6694,82600.0
2013-09-19 12:35:00,33.48,33.48,33.47,33.47,137100.0,27.6694,27.6694,27.6611,27.6611,137100.0
2013-09-19 12:40:00,33.48,33.48,33.47,33.47,94500.0,27.6694,27.6694,27.6611,27.6611,94500.0
2013-09-19 12:45:00,33.48,33.49,33.47,33.49,227300.0,27.6694,27.6777,27.6611,27.6777,227300.0
2013-09-19 12:50:00,33.49,33.51,33.48,33.51,222300.0,27.6777,27.6942,27.6694,27.6942,222300.0
2013-09-19 12:55:00,33.5,33.51,33.49,33.49,117300.0,27.6859,27.6942,27.6777,27.6777,117300.0
2013-09-19 13:00:00,33.49,33.53,33.48,33.49,439700.0,27.6777,27.7107,27.6694,27.6777,439700.0
2013-09-19 13:05:00,33.48,33.49,33.45,33.45,190000.0,27.6694,27.6777,27.6446,27.6446,190000.0
2013-09-19 13:10:00,33.46,33.46,33.43,33.46,281100.0,27.6529,27.6529,27.6281,27.6529,281100.0
2013-09-19 13:15:00,33.45,33.47,33.43,33.43,215800.0,27.6446,27.6611,27.6281,27.6281,215800.0
2013-09-19 13:20:00,33.43,33.43,33.4,33.43,320100.0,27.6281,27.6281,27.6033,27.6281,320100.0
2013-09-19 13:25:00,33.42,33.43,33.41,33.43,235100.0,27.6198,27.6281,27.6116,27.6281,235100.0
2013-09-19 13:30:00,33.43,33.43,33.41,33.41,151500.0,27.6281,27.6281,27.6116,27.6116,151500.0
2013-09-19 13:35:00,33.41,33.45,33.41,33.45,158000.0,27.6116,27.6446,27.6116,27.6446,158000.0
2013-09-19 13:40:00,33.45,33.45,33.43,33.43,152900.0,27.6446,27.6446,27.6281,27.6281,152900.0
2013-09-19 13:45:00,33.44,33.45,33.42,33.42,375500.0,27.6364,27.6446,27.6198,27.6198,375500.0
2013-09-19 13:50:00,33.42,33.43,33.41,33.41,99100.0,27.6198,27.6281,27.6116,27.6116,99100.0
2013-09-19 13:55:00,33.41,33.42,33.33,33.33,572000.0,27.6116,27.6198,27.5454,27.5454,572000.0
2013-09-19 14:00:00,33.33,33.4,33.32,33.38,454400.0,27.5454,27.6033,27.5372,27.5868,454400.0
2013-09-19 14:05:00,33.38,33.4,33.37,33.4,151300.0,27.5868,27.6033,27.5785,27.6033,151300.0
2013-09-19 14:10:00,33.4,33.4,33.38,33.38,300100.0,27.6033,27.6033,27.5868,27.5868,300100.0
2013-09-19 14:15:00,33.39,33.4,33.37,33.4,260700.0,27.595,27.6033,27.5785,27.6033,260700.0
2013-09-19 14:20:00,33.4,33.4,33.39,33.39,282800.0,27.6033,27.6033,27.595,27.595,282800.0
2013-09-19 14:25:00,33.39,33.43,33.39,33.43,190100.0,27.595,27.6281,27.595,27.6281,190100.0
2013-09-19 14:30:00,33.42,33.44,33.42,33.43,107800.0,27.6198,27.6364,27.6198,27.6281,107800.0
2013-09-19 14:35:00,33.44,33.49,33.44,33.48,515200.0,27.6364,27.6777,27.6364,27.6694,515200.0
2013-09-19 14:40:00,33.49,33.5,33.48,33.5,126500.0,27.6777,27.6859,27.6694,27.6859,126500.0
2013-09-19 14:45:00,33.5,33.52,33.49,33.52,286800.0,27.6859,27.7025,27.6777,27.7025,286800.0
2013-09-19 14:50:00,33.51,33.52,33.48,33.48,229600.0,27.6942,27.7025,27.6694,27.6694,229600.0
2013-09-19 14:55:00,33.48,33.53,33.48,33.53,299000.0,27.6694,27.7107,27.6694,27.7107,299000.0
2013-09-19 15:00:00,33.53,33.58,33.52,33.57,257700.0,27.7107,27.7521,27.7025,27.7438,257700.0
2013-09-19 15:05:00,33.57,33.59,33.55,33.55,356900.0,27.7438,27.7603,27.7273,27.7273,356900.0
2013-09-19 15:10:00,33.55,33.56,33.53,33.55,341000.0,27.7273,27.7355,27.7107,27.7273,341000.0
2013-09-19 15:15:00,33.55,33.57,33.49,33.51,1120600.0,27.7273,27.7438,27.6777,27.6942,1120600.0
2013-09-19 15:20:00,33.51,33.59,33.5,33.57,438800.0,27.6942,27.7603,27.6859,27.7438,438800.0
2013-09-19 15:25:00,33.57,33.57,33.55,33.55,214800.0,27.7438,27.7438,27.7273,27.7273,214800.0
2013-09-19 15:30:00,33.55,33.56,33.5,33.52,490600.0,27.7273,27.7355,27.6859,27.7025,490600.0
2013-09-19 15:35:00,33.53,33.55,33.52,33.54,437300.0,27.7107,27.7273,27.7025,27.719,437300.0
2013-09-19 15:40:00,33.54,33.56,33.54,33.56,343300.0,27.719,27.7355,27.719,27.7355,343300.0
2013-09-19 15:45:00,33.55,33.58,33.51,33.53,1347600.0,27.7273,27.7521,27.6942,27.7107,1347600.0
2013-09-19 15:50:00,33.53,33.6,33.53,33.57,1199300.0,27.7107,27.7686,27.7107,27.7438,1199300.0
2013-09-19 15:55:00,33.56,33.68,33.55,33.63,3029000.0,27.7355,27.8347,27.7273,27.7934,3029000.0
2013-09-20 09:30:00,33.44,33.48,33.0,33.02,16020400.0,27.6364,27.6694,27.2727,27.2892,16020400.0
2013-09-20 09:35:00,33.01,33.29,32.95,33.27,2920800.0,27.281,27.5124,27.2314,27.4959,2920800.0
2013-09-20 09:40:00,33.27,33.27,33.1,33.17,1601700.0,27.4959,27.4959,27.3554,27.4132,1601700.0
2013-09-20 09:45:00,33.16,33.2,33.1,33.13,1514600.0,27.405,27.438,27.3554,27.3802,1514600.0
2013-09-20 09:50:00,33.13,33.2,33.1,33.18,1008100.0,27.3802,27.438,27.3554,27.4215,1008100.0
2013-09-20 09:55:00,33.18,33.18,33.0,33.05,1748900.0,27.4215,27.4215,27.2727,27.314,1748900.0
2013-09-20 10:00:00,33.05,33.12,33.03,33.05,1284600.0,27.314,27.3719,27.2975,27.314,1284600.0
2013-09-20 10:05:00,33.04,33.06,33.01,33.03,845900.0,27.3058,27.3223,27.281,27.2975,845900.0
2013-09-20 10:10:00,33.02,33.05,33.0,33.01,1105600.0,27.2892,27.314,27.2727,27.281,1105600.0
2013-09-20 10:15:00,33.01,33.05,33.01,33.04,621100.0,27.281,27.314,27.281,27.3058,621100.0
2013-09-20 10:20:00,33.04,33.07,33.02,33.07,654300.0,27.3058,27.3306,27.2892,27.3306,654300.0
2013-09-20 10:25:00,33.07,33.08,33.04,33.05,628000.0,27.3306,27.3388,27.3058,27.314,628000.0
2013-09-20 10:30:00,33.05,33.05,33.0,33.02,649300.0,27.314,27.314,27.2727,27.2892,649300.0
2013-09-20 10:35:00,33.02,33.04,33.0,33.03,426100.0,27.2892,27.3058,27.2727,27.2975,426100.0
2013-09-20 10:40:00,33.04,33.05,33.02,33.02,503700.0,27.3058,27.314,27.2892,27.2892,503700.0
2013-09-20 10:45:00,33.02,33.03,32.98,33.0,635600.0,27.2892,27.2975,27.2562,27.2727,635600.0
2013-09-20 10:50:00,32.99,33.0,32.95,32.97,855900.0,27.2645,27.2727,27.2314,27.2479,855900.0
2013-09-20 10:55:00,32.96,32.97,32.91,32.94,1065600.0,27.2397,27.2479,27.1983,27.2231,1065600.0
2013-09-20 11:00:00,32.94,32.94,32.85,32.85,1244800.0,27.2231,27.2231,27.1488,27.1488,1244800.0
2013-09-20 11:05:00,32.85,32.88,32.78,32.87,1507900.0,27.1488,27.1735,27.0909,27.1653,1507900.0
2013-09-20 11:10:00,32.87,32.89,32.71,32.72,1342700.0,27.1653,27.1818,27.0331,27.0413,1342700.0
2013-09-20 11:15:00,32.73,32.76,32.69,32.76,813000.0,27.0496,27.0744,27.0165,27.0744,813000.0
2013-09-20 11:20:00,32.75,32.82,32.75,32.82,605600.0,27.0661,27.124,27.0661,27.124,605600.0
2013-09-20 11:25:00,32.81,32.83,32.74,32.81,639100.0,27.1157,27.1322,27.0578,27.1157,639100.0
2013-09-20 11:30:00,32.82,32.84,32.79,32.8,427400.0,27.124,27.1405,27.0992,27.1074,427400.0
2013-09-20 11:35:00,32.8,32.81,32.76,32.79,532800.0,27.1074,27.1157,27.0744,27.0992,532800.0
2013-09-20 11:40:00,32.79,32.79,32.76,32.76,405400.0,27.0992,27.0992,27.0744,27.0744,405400.0
2013-09-20 11:45:00,32.77,32.82,32.76,32.82,344500.0,27.0826,27.124,27.0744,27.124,344500.0
2013-09-20 11:50:00,32.82,32.82,32.73,32.73,763500.0,27.124,27.124,27.0496,27.0496,763500.0
2013-09-20 11:55:00,32.73,32.74,32.71,32.73,468800.0,27.0496,27.0578,27.0331,27.0496,468800.0
2013-09-20 12:00:00,32.73,32.8,32.72,32.79,585400.0,27.0496,27.1074,27.0413,27.0992,585400.0
2013-09-20 12:05:00,32.79,32.87,32.78,32.83,540700.0,27.0992,27.1653,27.0909,27.1322,540700.0
2013-09-20 12:10:00,32.84,32.85,32.81,32.81,305400.0,27.1405,27.1488,27.1157,27.1157,305400.0
2013-09-20 12:15:00,32.81,32.82,32.77,32.82,405300.0,27.1157,27.124,27.0826,27.124,405300.0
2013-09-20 12:20:00,32.82,32.82,32.72,32.74,715200.0,27.124,27.124,27.0413,27.0578,715200.0
2013-09-20 12:25:00,32.74,32.77,32.73,32.76,570600.0,27.0578,27.0826,27.0496,27.0744,570600.0
2013-09-20 12:30:00,32.76,32.77,32.73,32.76,523300.0,27.0744,27.0826,27.0496,27.0744,523300.0
2013-09-20 12:35:00,32.75,32.8,32.75,32.79,390100.0,27.0661,27.1074,27.0661,27.0992,390100.0
2013-09-20 12:40:00,32.78,32.83,32.77,32.82,435500.0,27.0909,27.1322,27.0826,27.124,435500.0
2013-09-20 12:45:00,32.82,32.87,32.82,32.86,375700.0,27.124,27.1653,27.124,27.157,375700.0
2013-09-20 12:50:00,32.85,32.87,32.84,32.87,348200.0,27.1488,27.1653,27.1405,27.1653,348200.0
2013-09-20 12:55:00,32.87,32.87,32.84,32.86,295600.0,27.1653,27.1653,27.1405,27.157,295600.0
2013-09-20 13:00:00,32.85,32.87,32.85,32.86,357300.0,27.1488,27.1653,27.1488,27.157,357300.0
2013-09-20 13:05:00,32.87,32.87,32.79,32.8,914400.0,27.1653,27.1653,27.0992,27.1074,914400.0
2013-09-20 13:10:00,32.8,32.81,32.73,32.73,720000.0,27.1074,27.1157,27.0496,27.0496,720000.0
2013-09-20 13:15:00,32.73,32.74,32.7,32.7,529700.0,27.0496,27.0578,27.0248,27.0248,529700.0
2013-09-20 13:20:00,32.71,32.75,32.7,32.75,332700.0,27.0331,27.0661,27.0248,27.0661,332700.0
2013-09-20 13:25:00,32.74,32.79,32.73,32.75,416900.0,27.0578,27.0992,27.0496,27.0661,416900.0
2013-09-20 13:30:00,32.75,32.83,32.74,32.82,424900.0,27.0661,27.1322,27.0578,27.124,424900.0
2013-09-20 13:35:00,32.82,32.82,32.79,32.8,295000.0,27.124,27.124,27.0992,27.1074,295000.0
2013-09-20 13:40:00,32.81,32.87,32.78,32.85,435300.0,27.1157,27.1653,27.0909,27.1488,435300.0
2013-09-20 13:45:00,32.85,32.87,32.84,32.84,289000.0,27.1488,27.1653,27.1405,27.1405,289000.0
2013-09-20 13:50:00,32.84,32.86,32.81,32.82,328800.0,27.1405,27.157,27.1157,27.124,328800.0
2013-09-20 13:55:00,32.82,32.86,32.81,32.84,339900.0,27.124,27.157,27.1157,27.1405,339900.0
2013-09-20 14:00:00,32.84,32.85,32.81,32.83,321700.0,27.1405,27.1488,27.1157,27.1322,321700.0
2013-09-20 14:05:00,32.82,32.83,32.81,32.82,184900.0,27.124,27.1322,27.1157,27.124,184900.0
2013-09-20 14:10:00,32.82,32.82,32.8,32.81,232200.0,27.124,27.124,27.1074,27.1157,232200.0
2013-09-20 14:15:00,32.81,32.81,32.8,32.8,242700.0,27.1157,27.1157,27.1074,27.1074,242700.0
2013-09-20 14:20:00,32.8,32.87,32.77,32.87,638500.0,27.1074,27.1653,27.0826,27.1653,638500.0
2013-09-20 14:25:00,32.86,32.97,32.86,32.93,1210600.0,27.157,27.2479,27.157,27.2149,1210600.0
2013-09-20 14:30:00,32.93,32.94,32.89,32.89,447100.0,27.2149,27.2231,27.1818,27.1818,447100.0
2013-09-20 14:35:00,32.89,32.9,32.84,32.84,338300.0,27.1818,27.1901,27.1405,27.1405,338300.0
2013-09-20 14:40:00,32.85,32.91,32.83,32.87,616400.0,27.1488,27.1983,27.1322,27.1653,616400.0
2013-09-20 14:45:00,32.87,32.93,32.87,32.93,311200.0,27.1653,27.2149,27.1653,27.2149,311200.0
2013-09-20 14:50:00,32.92,32.93,32.85,32.85,403800.0,27.2066,27.2149,27.1488,27.1488,403800.0
2013-09-20 14:55:00,32.85,32.9,32.84,32.87,518700.0,27.1488,27.1901,27.1405,27.1653,518700.0
2013-09-20 15:00:00,32.87,32.9,32.86,32.87,509300.0,27.1653,27.1901,27.157,27.1653,509300.0
2013-09-20 15:05:00,32.88,32.92,32.88,32.9,544400.0,27.1735,27.2066,27.1735,27.1901,544400.0
2013-09-20 15:10:00,32.9,32.91,32.88,32.91,557600.0,27.1901,27.1983,27.1735,27.1983,557600.0
2013-09-20 15:15:00,32.91,32.94,32.9,32.94,667800.0,27.1983,27.2231,27.1901,27.2231,667800.0
2013-09-20 15:20:00,32.94,32.94,32.85,32.86,821300.0,27.2231,27.2231,27.1488,27.157,821300.0
2013-09-20 15:25:00,32.85,32.88,32.85,32.87,626300.0,27.1488,27.1735,27.1488,27.1653,626300.0
2013-09-20 15:30:00,32.88,32.95,32.84,32.92,839800.0,27.1735,27.2314,27.1405,27.2066,839800.0
2013-09-20 15:35:00,32.91,32.95,32.89,32.92,910200.0,27.1983,27.2314,27.1818,27.2066,910200.0
2013-09-20 15:40:00,32.93,32.94,32.9,32.93,732800.0,27.2149,27.2231,27.1901,27.2149,732800.0
2013-09-20 15:45:00,32.93,32.97,32.92,32.94,1529300.0,27.2149,27.2479,27.2066,27.2231,1529300.0
2013-09-20 15:50:00,32.95,32.95,32.83,32.84,2858200.0,27.2314,27.2314,27.1322,27.1405,2858200.0
2013-09-20 15:55:00,32.85,32.9,32.74,32.76,6184800.0,27.1488,27.1901,27.0578,27.0744,6184800.0
2013-09-23 09:30:00,32.54,32.78,32.5,32.75,1959600.0,26.8926,27.0909,26.8595,27.0661,1959600.0
2013-09-23 09:35:00,32.75,32.91,32.74,32.88,911500.0,27.0661,27.1983,27.0578,27.1735,911500.0
2013-09-23 09:40:00,32.87,32.97,32.86,32.87,866200.0,27.1653,27.2479,27.157,27.1653,866200.0
2013-09-23 09:45:00,32.87,32.89,32.77,32.82,998100.0,27.1653,27.1818,27.0826,27.124,998100.0
2013-09-23 09:50:00,32.82,32.83,32.67,32.67,1175900.0,27.124,27.1322,27.0,27.0,1175900.0
2013-09-23 09:55:00,32.67,32.78,32.6,32.73,785700.0,27.0,27.0909,26.9421,27.0496,785700.0
2013-09-23 10:00:00,32.73,32.83,32.73,32.81,647200.0,27.0496,27.1322,27.0496,27.1157,647200.0
2013-09-23 10:05:00,32.8,32.89,32.8,32.81,646400.0,27.1074,27.1818,27.1074,27.1157,646400.0
2013-09-23 10:10:00,32.8,32.83,32.74,32.82,601500.0,27.1074,27.1322,27.0578,27.124,601500.0
2013-09-23 10:15:00,32.82,32.86,32.79,32.83,419900.0,27.124,27.157,27.0992,27.1322,419900.0
2013-09-23 10:20:00,32.83,32.85,32.73,32.82,472400.0,27.1322,27.1488,27.0496,27.124,472400.0
2013-09-23 10:25:00,32.81,32.85,32.81,32.84,395300.0,27.1157,27.1488,27.1157,27.1405,395300.0
2013-09-23 10:30:00,32.84,32.89,32.78,32.86,861800.0,27.1405,27.1818,27.0909,27.157,861800.0
2013-09-23 10:35:00,32.86,32.92,32.84,32.9,514200.0,27.157,27.2066,27.1405,27.1901,514200.0
2013-09-23 10:40:00,32.9,32.91,32.87,32.89,331300.0,27.1901,27.1983,27.1653,27.1818,331300.0
2013-09-23 10:45:00,32.88,32.89,32.85,32.87,389600.0,27.1735,27.1818,27.1488,27.1653,389600.0
2013-09-23 10:50:00,32.87,32.88,32.82,32.85,431400.0,27.1653,27.1735,27.124,27.1488,431400.0
2013-09-23 10:55:00,32.84,32.85,32.76,32.79,593400.0,27.1405,27.1488,27.0744,27.0992,593400.0
2013-09-23 11:00:00,32.78,32.79,32.75,32.77,332000.0,27.0909,27.0992,27.0661,27.0826,332000.0
2013-09-23 11:05:00,32.76,32.8,32.73,32.79,346000.0,27.0744,27.1074,27.0496,27.0992,346000.0
2013-09-23 11:10:00,32.79,32.8,32.75,32.77,407500.0,27.0992,27.1074,27.0661,27.0826,407500.0
2013-09-23 11:15:00,32.77,32.84,32.77,32.81,371600.0,27.0826,27.1405,27.0826,27.1157,371600.0
2013-09-23 11:20:00,32.8,32.81,32.74,32.75,275100.0,27.1074,27.1157,27.0578,27.0661,275100.0
2013-09-23 11:25:00,32.76,32.81,32.72,32.79,555700.0,27.0744,27.1157,27.0413,27.0992,555700.0
2013-09-23 11:30:00,32.8,32.84,32.76,32.83,438600.0,27.1074,27.1405,27.0744,27.1322,438600.0
2013-09-23 11:35:00,32.84,32.85,32.78,32.8,511300.0,27.1405,27.1488,27.0909,27.1074,511300.0
2013-09-23 11:40:00,32.8,32.84,32.8,32.82,229600.0,27.1074,27.1405,27.1074,27.124,229600.0
2013-09-23 11:45:00,32.82,32.85,32.81,32.84,224500.0,27.124,27.1488,27.1157,27.1405,224500.0
2013-09-23 11:50:00,32.84,32.85,32.8,32.84,226600.0,27.1405,27.1488,27.1074,27.1405,226600.0
2013-09-23 11:55:00,32.83,32.84,32.8,32.83,191300.0,27.1322,27.1405,27.1074,27.1322,191300.0
2013-09-23 12:00:00,32.82,32.83,32.78,32.82,443100.0,27.124,27.1322,27.0909,27.124,443100.0
2013-09-23 12:05:00,32.82,32.84,32.81,32.84,313100.0,27.124,27.1405,27.1157,27.1405,313100.0
2013-09-23 12:10:00,32.84,32.88,32.82,32.86,566100.0,27.1405,27.1735,27.124,27.157,566100.0
2013-09-23 12:15:00,32.87,32.89,32.85,32.86,235000.0,27.1653,27.1818,27.1488,27.157,235000.0
2013-09-23 12:20:00,32.85,32.87,32.83,32.86,204000.0,27.1488,27.1653,27.1322,27.157,204000.0
2013-09-23 12:25:00,32.85,32.86,32.83,32.84,130100.0,27.1488,27.157,27.1322,27.1405,130100.0
2013-09-23 12:30:00,32.84,32.85,32.81,32.83,189400.0,27.1405,27.1488,27.1157,27.1322,189400.0
2013-09-23 12:35:00,32.83,32.84,32.79,32.82,268400.0,27.1322,27.1405,27.0992,27.124,268400.0
2013-09-23 12:40:00,32.82,32.84,32.79,32.8,204700.0,27.124,27.1405,27.0992,27.1074,204700.0
2013-09-23 12:45:00,32.8,32.82,32.78,32.82,112600.0,27.1074,27.124,27.0909,27.124,112600.0
2013-09-23 12:50:00,32.82,32.84,32.81,32.82,155800.0,27.124,27.1405,27.1157,27.124,155800.0
2013-09-23 12:55:00,32.82,32.83,32.79,32.79,193600.0,27.124,27.1322,27.0992,27.0992,193600.0
2013-09-23 13:00:00,32.79,32.8,32.74,32.74,334500.0,27.0992,27.1074,27.0578,27.0578,334500.0
2013-09-23 13:05:00,32.74,32.75,32.71,32.72,205200.0,27.0578,27.0661,27.0331,27.0413,205200.0
2013-09-23 13:10:00,32.72,32.73,32.7,32.71,246500.0,27.0413,27.0496,27.0248,27.0331,246500.0
2013-09-23 13:15:00,32.71,32.73,32.7,32.72,306300.0,27.0331,27.0496,27.0248,27.0413,306300.0
2013-09-23 13:20:00,32.73,32.73,32.71,32.71,145200.0,27.0496,27.0496,27.0331,27.0331,145200.0
2013-09-23 13:25:00,32.72,32.75,32.7,32.75,331800.0,27.0413,27.0661,27.0248,27.0661,331800.0
2013-09-23 13:30:00,32.74,32.75,32.71,32.73,347100.0,27.0578,27.0661,27.0331,27.0496,347100.0
2013-09-23 13:35:00,32.73,32.75,32.73,32.75,188800.0,27.0496,27.0661,27.0496,27.0661,188800.0
2013-09-23 13:40:00,32.75,32.77,32.73,32.73,372100.0,27.0661,27.0826,27.0496,27.0496,372100.0
2013-09-23 13:45:00,32.74,32.77,32.73,32.77,194800.0,27.0578,27.0826,27.0496,27.0826,194800.0
2013-09-23 13:50:00,32.77,32.82,32.76,32.82,316000.0,27.0826,27.124,27.0744,27.124,316000.0
2013-09-23 13:55:00,32.82,32.84,32.81,32.82,140300.0,27.124,27.1405,27.1157,27.124,140300.0
2013-09-23 14:00:00,32.83,32.84,32.81,32.83,328100.0,27.1322,27.1405,27.1157,27.1322,328100.0
2013-09-23 14:05:00,32.83,32.85,32.79,32.83,350400.0,27.1322,27.1488,27.0992,27.1322,350400.0
2013-09-23 14:10:00,32.84,32.85,32.83,32.84,189200.0,27.1405,27.1488,27.1322,27.1405,189200.0
2013-09-23 14:15:00,32.85,32.85,32.8,32.8,172700.0,27.1488,27.1488,27.1074,27.1074,172700.0
2013-09-23 14:20:00,32.8,32.81,32.76,32.77,205000.0,27.1074,27.1157,27.0744,27.0826,205000.0
2013-09-23 14:25:00,32.76,32.79,32.73,32.79,371000.0,27.0744,27.0992,27.0496,27.0992,371000.0
2013-09-23 14:30:00,32.78,32.8,32.77,32.78,268400.0,27.0909,27.1074,27.0826,27.0909,268400.0
2013-09-23 14:35:00,32.78,32.78,32.73,32.75,285000.0,27.0909,27.0909,27.0496,27.0661,285000.0
2013-09-23 14:40:00,32.76,32.76,32.72,32.75,207500.0,27.0744,27.0744,27.0413,27.0661,207500.0
2013-09-23 14:45:00,32.75,32.77,32.74,32.76,144300.0,27.0661,27.0826,27.0578,27.0744,144300.0
2013-09-23 14:50:00,32.76,32.81,32.75,32.78,276300.0,27.0744,27.1157,27.0661,27.0909,276300.0
2013-09-23 14:55:00,32.79,32.8,32.78,32.8,190300.0,27.0992,27.1074,27.0909,27.1074,190300.0
2013-09-23 15:00:00,32.8,32.8,32.75,32.77,373100.0,27.1074,27.1074,27.0661,27.0826,373100.0
2013-09-23 15:05:00,32.77,32.78,32.73,32.74,435500.0,27.0826,27.0909,27.0496,27.0578,435500.0
2013-09-23 15:10:00,32.74,32.74,32.69,32.69,338300.0,27.0578,27.0578,27.0165,27.0165,338300.0
2013-09-23 15:15:00,32.69,32.73,32.68,32.72,300300.0,27.0165,27.0496,27.0083,27.0413,300300.0
2013-09-23 15:20:00,32.72,32.73,32.7,32.71,445900.0,27.0413,27.0496,27.0248,27.0331,445900.0
2013-09-23 15:25:00,32.71,32.71,32.67,32.67,228700.0,27.0331,27.0331,27.0,27.0,228700.0
2013-09-23 15:30:00,32.67,32.69,32.65,32.67,761000.0,27.0,27.0165,26.9835,27.0,761000.0
2013-09-23 15:35:00,32.66,32.69,32.65,32.66,640100.0,26.9917,27.0165,26.9835,26.9917,640100.0
2013-09-23 15:40:00,32.65,32.75,32.65,32.74,627100.0,26.9835,27.0661,26.9835,27.0578,627100.0
2013-09-23 15:45:00,32.75,32.78,32.7,32.72,665700.0,27.0661,27.0909,27.0248,27.0413,665700.0
2013-09-23 15:50:00,32.72,32.75,32.69,32.75,719400.0,27.0413,27.0661,27.0165,27.0661,719400.0
2013-09-23 15:55:00,32.75,32.76,32.7,32.73,1321300.0,27.0661,27.0744,27.0248,27.0496,1321300.0
2013-09-24 09:30:00,32.72,32.87,32.47,32.51,1538800.0,27.0413,27.1653,26.8347,26.8678,1538800.0
2013-09-24 09:35:00,32.51,32.55,32.47,32.55,791900.0,26.8678,26.9008,26.8347,26.9008,791900.0
2013-09-24 09:40:00,32.54,32.59,32.41,32.44,627000.0,26.8926,26.9339,26.7851,26.8099,627000.0
2013-09-24 09:45:00,32.44,32.47,32.43,32.47,451200.0,26.8099,26.8347,26.8016,26.8347,451200.0
2013-09-24 09:50:00,32.47,32.47,32.38,32.4,557600.0,26.8347,26.8347,26.7603,26.7769,557600.0
2013-09-24 09:55:00,32.4,32.42,32.33,32.33,622900.0,26.7769,26.7934,26.719,26.719,622900.0
2013-09-24 10:00:00,32.33,32.4,32.24,32.25,1256400.0,26.719,26.7769,26.6446,26.6529,1256400.0
2013-09-24 10:05:00,32.25,32.35,32.23,32.32,1012200.0,26.6529,26.7355,26.6364,26.7107,1012200.0
2013-09-24 10:10:00,32.32,32.33,32.24,32.24,626700.0,26.7107,26.719,26.6446,26.6446,626700.0
2013-09-24 10:15:00,32.24,32.25,32.16,32.18,1136300.0,26.6446,26.6529,26.5785,26.595,1136300.0
2013-09-24 10:20:00,32.18,32.24,32.15,32.23,761500.0,26.595,26.6446,26.5702,26.6364,761500.0
2013-09-24 10:25:00,32.23,32.39,32.2,32.37,873300.0,26.6364,26.7686,26.6116,26.7521,873300.0
2013-09-24 10:30:00,32.38,32.4,32.29,32.36,627200.0,26.7603,26.7769,26.6859,26.7438,627200.0
2013-09-24 10:35:00,32.36,32.5,32.35,32.45,792400.0,26.7438,26.8595,26.7355,26.8182,792400.0
2013-09-24 10:40:00,32.45,32.47,32.42,32.45,449900.0,26.8182,26.8347,26.7934,26.8182,449900.0
2013-09-24 10:45:00,32.45,32.45,32.41,32.43,290900.0,26.8182,26.8182,26.7851,26.8016,290900.0
2013-09-24 10:50:00,32.44,32.44,32.39,32.4,877300.0,26.8099,26.8099,26.7686,26.7769,877300.0
2013-09-24 10:55:00,32.4,32.45,32.38,32.43,447700.0,26.7769,26.8182,26.7603,26.8016,447700.0
2013-09-24 11:00:00,32.43,32.47,32.43,32.46,268900.0,26.8016,26.8347,26.8016,26.8264,268900.0
2013-09-24 11:05:00,32.47,32.48,32.39,32.4,441100.0,26.8347,26.843,26.7686,26.7769,441100.0
2013-09-24 11:10:00,32.41,32.42,32.4,32.42,237300.0,26.7851,26.7934,26.7769,26.7934,237300.0
2013-09-24 11:15:00,32.42,32.43,32.4,32.43,247000.0,26.7934,26.8016,26.7769,26.8016,247000.0
2013-09-24 11:20:00,32.43,32.43,32.41,32.42,238000.0,26.8016,26.8016,26.7851,26.7934,238000.0
2013-09-24 11:25:00,32.42,32.42,32.38,32.4,280800.0,26.7934,26.7934,26.7603,26.7769,280800.0
2013-09-24 11:30:00,32.4,32.41,32.39,32.4,341900.0,26.7769,26.7851,26.7686,26.7769,341900.0
2013-09-24 11:35:00,32.41,32.44,32.38,32.42,313300.0,26.7851,26.8099,26.7603,26.7934,313300.0
2013-09-24 11:40:00,32.43,32.47,32.42,32.47,469000.0,26.8016,26.8347,26.7934,26.8347,469000.0
2013-09-24 11:45:00,32.47,32.53,32.46,32.53,533000.0,26.8347,26.8843,26.8264,26.8843,533000.0
2013-09-24 11:50:00,32.53,32.54,32.47,32.48,347400.0,26.8843,26.8926,26.8347,26.843,347400.0
2013-09-24 11:55:00,32.48,32.48,32.46,32.47,153100.0,26.843,26.843,26.8264,26.8347,153100.0
2013-09-24 12:00:00,32.46,32.47,32.43,32.46,561800.0,26.8264,26.8347,26.8016,26.8264,561800.0
2013-09-24 12:05:00,32.46,32.5,32.45,32.5,156600.0,26.8264,26.8595,26.8182,26.8595,156600.0
2013-09-24 12:10:00,32.5,32.51,32.47,32.49,221500.0,26.8595,26.8678,26.8347,26.8512,221500.0
2013-09-24 12:15:00,32.48,32.49,32.46,32.46,181400.0,26.843,26.8512,26.8264,26.8264,181400.0
2013-09-24 12:20:00,32.47,32.47,32.43,32.43,153900.0,26.8347,26.8347,26.8016,26.8016,153900.0
2013-09-24 12:25:00,32.43,32.5,32.43,32.49,167300.0,26.8016,26.8595,26.8016,26.8512,167300.0
2013-09-24 12:30:00,32.5,32.5,32.47,32.49,288800.0,26.8595,26.8595,26.8347,26.8512,288800.0
2013-09-24 12:35:00,32.49,32.51,32.48,32.5,302200.0,26.8512,26.8678,26.843,26.8595,302200.0
2013-09-24 12:40:00,32.49,32.54,32.49,32.54,207600.0,26.8512,26.8926,26.8512,26.8926,207600.0
2013-09-24 12:45:00,32.54,32.54,32.49,32.49,261200.0,26.8926,26.8926,26.8512,26.8512,261200.0
2013-09-24 12:50:00,32.5,32.5,32.49,32.5,83400.0,26.8595,26.8595,26.8512,26.8595,83400.0
2013-09-24 12:55:00,32.5,32.52,32.49,32.52,183300.0,26.8595,26.876,26.8512,26.876,183300.0
2013-09-24 13:00:00,32.52,32.52,32.5,32.51,125100.0,26.876,26.876,26.8595,26.8678,125100.0
2013-09-24 13:05:00,32.51,32.53,32.5,32.52,159700.0,26.8678,26.8843,26.8595,26.876,159700.0
2013-09-24 13:10:00,32.52,32.57,32.51,32.57,171600.0,26.876,26.9173,26.8678,26.9173,171600.0
2013-09-24 13:15:00,32.57,32.58,32.55,32.58,283800.0,26.9173,26.9256,26.9008,26.9256,283800.0
2013-09-24 13:20:00,32.57,32.58,32.56,32.56,230000.0,26.9173,26.9256,26.9091,26.9091,230000.0
2013-09-24 13:25:00,32.57,32.6,32.56,32.58,189700.0,26.9173,26.9421,26.9091,26.9256,189700.0
2013-09-24 13:30:00,32.58,32.62,32.58,32.61,204700.0,26.9256,26.9587,26.9256,26.9504,204700.0
2013-09-24 13:35:00,32.6,32.62,32.6,32.61,220800.0,26.9421,26.9587,26.9421,26.9504,220800.0
2013-09-24 13:40:00,32.61,32.61,32.59,32.59,267000.0,26.9504,26.9504,26.9339,26.9339,267000.0
2013-09-24 13:45:00,32.6,32.65,32.59,32.64,254500.0,26.9421,26.9835,26.9339,26.9752,254500.0
2013-09-24 13:50:00,32.63,32.64,32.57,32.57,386100.0,26.9669,26.9752,26.9173,26.9173,386100.0
2013-09-24 13:55:00,32.58,32.58,32.52,32.52,297200.0,26.9256,26.9256,26.876,26.876,297200.0
2013-09-24 14:00:00,32.52,32.53,32.51,32.53,295100.0,26.876,26.8843,26.8678,26.8843,295100.0
2013-09-24 14:05:00,32.52,32.53,32.5,32.51,264000.0,26.876,26.8843,26.8595,26.8678,264000.0
2013-09-24 14:10:00,32.51,32.51,32.49,32.5,422300.0,26.8678,26.8678,26.8512,26.8595,422300.0
2013-09-24 14:15:00,32.5,32.5,32.49,32.5,87600.0,26.8595,26.8595,26.8512,26.8595,87600.0
2013-09-24 14:20:00,32.49,32.5,32.47,32.47,285300.0,26.8512,26.8595,26.8347,26.8347,285300.0
2013-09-24 14:25:00,32.47,32.48,32.44,32.44,184900.0,26.8347,26.843,26.8099,26.8099,184900.0
2013-09-24 14:30:00,32.44,32.49,32.44,32.48,305000.0,26.8099,26.8512,26.8099,26.843,305000.0
2013-09-24 14:35:00,32.49,32.5,32.46,32.48,289200.0,26.8512,26.8595,26.8264,26.843,289200.0
2013-09-24 14:40:00,32.48,32.51,32.47,32.48,240100.0,26.843,26.8678,26.8347,26.843,240100.0
2013-09-24 14:45:00,32.48,32.51,32.48,32.48,237800.0,26.843,26.8678,26.843,26.843,237800.0
2013-09-24 14:50:00,32.48,32.49,32.47,32.48,185900.0,26.843,26.8512,26.8347,26.843,185900.0
2013-09-24 14:55:00,32.48,32.5,32.47,32.49,324800.0,26.843,26.8595,26.8347,26.8512,324800.0
2013-09-24 15:00:00,32.48,32.51,32.47,32.48,401700.0,26.843,26.8678,26.8347,26.843,401700.0
2013-09-24 15:05:00,32.47,32.51,32.47,32.51,172700.0,26.8347,26.8678,26.8347,26.8678,172700.0
2013-09-24 15:10:00,32.51,32.51,32.48,32.5,278600.0,26.8678,26.8678,26.843,26.8595,278600.0
2013-09-24 15:15:00,32.5,32.53,32.49,32.5,351000.0,26.8595,26.8843,26.8512,26.8595,351000.0
2013-09-24 15:20:00,32.5,32.5,32.49,32.5,223600.0,26.8595,26.8595,26.8512,26.8595,223600.0
2013-09-24 15:25:00,32.49,32.5,32.45,32.45,373500.0,26.8512,26.8595,26.8182,26.8182,373500.0
2013-09-24 15:30:00,32.46,32.46,32.44,32.44,306500.0,26.8264,26.8264,26.8099,26.8099,306500.0
2013-09-24 15:35:00,32.45,32.45,32.4,32.41,633200.0,26.8182,26.8182,26.7769,26.7851,633200.0
2013-09-24 15:40:00,32.41,32.46,32.4,32.45,633400.0,26.7851,26.8264,26.7769,26.8182,633400.0
2013-09-24 15:45:00,32.45,32.46,32.38,32.41,922400.0,26.8182,26.8264,26.7603,26.7851,922400.0
2013-09-24 15:50:00,32.41,32.43,32.4,32.42,553400.0,26.7851,26.8016,26.7769,26.7934,553400.0
2013-09-24 15:55:00,32.43,32.46,32.36,32.46,1895500.0,26.8016,26.8264,26.7438,26.8264,1895500.0
2013-09-25 09:30:00,32.52,32.59,32.46,32.49,871300.0,26.876,26.9339,26.8264,26.8512,871300.0
2013-09-25 09:35:00,32.49,32.58,32.47,32.55,475600.0,26.8512,26.9256,26.8347,26.9008,475600.0
2013-09-25 09:40:00,32.55,32.68,32.5,32.57,560700.0,26.9008,27.0083,26.8595,26.9173,560700.0
2013-09-25 09:45:00,32.57,32.61,32.48,32.54,465700.0,26.9173,26.9504,26.843,26.8926,465700.0
2013-09-25 09:50:00,32.55,32.59,32.49,32.54,972300.0,26.9008,26.9339,26.8512,26.8926,972300.0
2013-09-25 09:55:00,32.55,32.66,32.55,32.66,545200.0,26.9008,26.9917,26.9008,26.9917,545200.0
2013-09-25 10:00:00,32.67,32.67,32.51,32.6,655700.0,27.0,27.0,26.8678,26.9421,655700.0
2013-09-25 10:05:00,32.6,32.61,32.47,32.47,338100.0,26.9421,26.9504,26.8347,26.8347,338100.0
2013-09-25 10:10:00,32.47,32.5,32.42,32.5,285600.0,26.8347,26.8595,26.7934,26.8595,285600.0
2013-09-25 10:15:00,32.49,32.56,32.48,32.55,324700.0,26.8512,26.9091,26.843,26.9008,324700.0
2013-09-25 10:20:00,32.56,32.65,32.54,32.62,282800.0,26.9091,26.9835,26.8926,26.9587,282800.0
2013-09-25 10:25:00,32.62,32.66,32.59,32.63,327000.0,26.9587,26.9917,26.9339,26.9669,327000.0
2013-09-25 10:30:00,32.63,32.64,32.56,32.62,316700.0,26.9669,26.9752,26.9091,26.9587,316700.0
2013-09-25 10:35:00,32.62,32.65,32.57,32.64,287700.0,26.9587,26.9835,26.9173,26.9752,287700.0
2013-09-25 10:40:00,32.63,32.66,32.63,32.66,185500.0,26.9669,26.9917,26.9669,26.9917,185500.0
2013-09-25 10:45:00,32.66,32.66,32.56,32.58,363800.0,26.9917,26.9917,26.9091,26.9256,363800.0
2013-09-25 10:50:00,32.58,32.63,32.58,32.6,148500.0,26.9256,26.9669,26.9256,26.9421,148500.0
2013-09-25 10:55:00,32.6,32.63,32.6,32.6,218500.0,26.9421,26.9669,26.9421,26.9421,218500.0
2013-09-25 11:00:00,32.61,32.64,32.6,32.61,147500.0,26.9504,26.9752,26.9421,26.9504,147500.0
2013-09-25 11:05:00,32.6,32.62,32.5,32.56,776300.0,26.9421,26.9587,26.8595,26.9091,776300.0
2013-09-25 11:10:00,32.56,32.63,32.55,32.62,214300.0,26.9091,26.9669,26.9008,26.9587,214300.0
2013-09-25 11:15:00,32.62,32.75,32.62,32.74,842600.0,26.9587,27.0661,26.9587,27.0578,842600.0
2013-09-25 11:20:00,32.75,32.79,32.74,32.76,417500.0,27.0661,27.0992,27.0578,27.0744,417500.0
2013-09-25 11:25:00,32.77,32.8,32.76,32.77,373800.0,27.0826,27.1074,27.0744,27.0826,373800.0
2013-09-25 11:30:00,32.77,32.78,32.71,32.72,264600.0,27.0826,27.0909,27.0331,27.0413,264600.0
2013-09-25 11:35:00,32.72,32.77,32.72,32.77,247400.0,27.0413,27.0826,27.0413,27.0826,247400.0
2013-09-25 11:40:00,32.77,32.79,32.74,32.75,223900.0,27.0826,27.0992,27.0578,27.0661,223900.0
2013-09-25 11:45:00,32.74,32.74,32.7,32.71,136900.0,27.0578,27.0578,27.0248,27.0331,136900.0
2013-09-25 11:50:00,32.7,32.72,32.68,32.72,274400.0,27.0248,27.0413,27.0083,27.0413,274400.0
2013-09-25 11:55:00,32.72,32.72,32.68,32.69,154400.0,27.0413,27.0413,27.0083,27.0165,154400.0
2013-09-25 12:00:00,32.69,32.71,32.66,32.68,180200.0,27.0165,27.0331,26.9917,27.0083,180200.0
2013-09-25 12:05:00,32.67,32.72,32.67,32.7,289200.0,27.0,27.0413,27.0,27.0248,289200.0
2013-09-25 12:10:00,32.7,32.72,32.69,32.69,207600.0,27.0248,27.0413,27.0165,27.0165,207600.0
2013-09-25 12:15:00,32.7,32.73,32.68,32.71,193800.0,27.0248,27.0496,27.0083,27.0331,193800.0
2013-09-25 12:20:00,32.71,32.71,32.61,32.61,302100.0,27.0331,27.0331,26.9504,26.9504,302100.0
2013-09-25 12:25:00,32.61,32.62,32.58,32.59,289200.0,26.9504,26.9587,26.9256,26.9339,289200.0
2013-09-25 12:30:00,32.6,32.6,32.57,32.58,175900.0,26.9421,26.9421,26.9173,26.9256,175900.0
2013-09-25 12:35:00,32.58,32.61,32.57,32.58,279100.0,26.9256,26.9504,26.9173,26.9256,279100.0
2013-09-25 12:40:00,32.58,32.58,32.52,32.56,433900.0,26.9256,26.9256,26.876,26.9091,433900.0
2013-09-25 12:45:00,32.55,32.57,32.53,32.57,212300.0,26.9008,26.9173,26.8843,26.9173,212300.0
2013-09-25 12:50:00,32.57,32.57,32.53,32.53,104600.0,26.9173,26.9173,26.8843,26.8843,104600.0
2013-09-25 12:55:00,32.54,32.57,32.54,32.56,140800.0,26.8926,26.9173,26.8926,26.9091,140800.0
2013-09-25 13:00:00,32.57,32.59,32.56,32.57,165300.0,26.9173,26.9339,26.9091,26.9173,165300.0
2013-09-25 13:05:00,32.58,32.6,32.57,32.58,111400.0,26.9256,26.9421,26.9173,26.9256,111400.0
2013-09-25 13:10:00,32.58,32.6,32.57,32.57,180400.0,26.9256,26.9421,26.9173,26.9173,180400.0
2013-09-25 13:15:00,32.58,32.58,32.51,32.53,243400.0,26.9256,26.9256,26.8678,26.8843,243400.0
2013-09-25 13:20:00,32.54,32.57,32.52,32.57,110600.0,26.8926,26.9173,26.876,26.9173,110600.0
2013-09-25 13:25:00,32.56,32.57,32.54,32.55,75100.0,26.9091,26.9173,26.8926,26.9008,75100.0
2013-09-25 13:30:00,32.55,32.55,32.46,32.5,389400.0,26.9008,26.9008,26.8264,26.8595,389400.0
2013-09-25 13:35:00,32.5,32.5,32.46,32.46,265400.0,26.8595,26.8595,26.8264,26.8264,265400.0
2013-09-25 13:40:00,32.46,32.48,32.42,32.44,257200.0,26.8264,26.843,26.7934,26.8099,257200.0
2013-09-25 13:45:00,32.43,32.46,32.42,32.44,230800.0,26.8016,26.8264,26.7934,26.8099,230800.0
2013-09-25 13:50:00,32.44,32.44,32.4,32.41,353900.0,26.8099,26.8099,26.7769,26.7851,353900.0
2013-09-25 13:55:00,32.42,32.5,32.41,32.49,290800.0,26.7934,26.8595,26.7851,26.8512,290800.0
2013-09-25 14:00:00,32.49,32.51,32.46,32.49,280200.0,26.8512,26.8678,26.8264,26.8512,280200.0
2013-09-25 14:05:00,32.48,32.5,32.43,32.45,262100.0,26.843,26.8595,26.8016,26.8182,262100.0
2013-09-25 14:10:00,32.46,32.48,32.44,32.46,150500.0,26.8264,26.843,26.8099,26.8264,150500.0
2013-09-25 14:15:00,32.47,32.52,32.45,32.48,185500.0,26.8347,26.876,26.8182,26.843,185500.0
2013-09-25 14:20:00,32.49,32.53,32.48,32.48,109000.0,26.8512,26.8843,26.843,26.843,109000.0
2013-09-25 14:25:00,32.48,32.51,32.47,32.49,123100.0,26.843,26.8678,26.8347,26.8512,123100.0
2013-09-25 14:30:00,32.49,32.54,32.47,32.53,150600.0,26.8512,26.8926,26.8347,26.8843,150600.0
2013-09-25 14:35:00,32.53,32.54,32.5,32.54,143300.0,26.8843,26.8926,26.8595,26.8926,143300.0
2013-09-25 14:40:00,32.54,32.57,32.53,32.55,199400.0,26.8926,26.9173,26.8843,26.9008,199400.0
2013-09-25 14:45:00,32.54,32.57,32.54,32.56,132500.0,26.8926,26.9173,26.8926,26.9091,132500.0
2013-09-25 14:50:00,32.56,32.6,32.56,32.57,149600.0,26.9091,26.9421,26.9091,26.9173,149600.0
2013-09-25 14:55:00,32.57,32.58,32.53,32.54,103900.0,26.9173,26.9256,26.8843,26.8926,103900.0
2013-09-25 15:00:00,32.53,32.54,32.5,32.51,179000.0,26.8843,26.8926,26.8595,26.8678,179000.0
2013-09-25 15:05:00,32.5,32.56,32.5,32.55,167800.0,26.8595,26.9091,26.8595,26.9008,167800.0
2013-09-25 15:10:00,32.55,32.63,32.55,32.61,305400.0,26.9008,26.9669,26.9008,26.9504,305400.0
2013-09-25 15:15:00,32.62,32.63,32.58,32.58,323900.0,26.9587,26.9669,26.9256,26.9256,323900.0
2013-09-25 15:20:00,32.58,32.59,32.54,32.55,146100.0,26.9256,26.9339,26.8926,26.9008,146100.0
2013-09-25 15:25:00,32.56,32.56,32.52,32.56,282200.0,26.9091,26.9091,26.876,26.9091,282200.0
2013-09-25 15:30:00,32.56,32.57,32.54,32.56,201100.0,26.9091,26.9173,26.8926,26.9091,201100.0
2013-09-25 15:35:00,32.56,32.57,32.55,32.56,197700.0,26.9091,26.9173,26.9008,26.9091,197700.0
2013-09-25 15:40:00,32.56,32.6,32.55,32.59,370600.0,26.9091,26.9421,26.9008,26.9339,370600.0
2013-09-25 15:45:00,32.59,32.59,32.54,32.55,281400.0,26.9339,26.9339,26.8926,26.9008,281400.0
2013-09-25 15:50:00,32.55,32.55,32.48,32.51,801500.0,26.9008,26.9008,26.843,26.8678,801500.0
2013-09-25 15:55:00,32.51,32.54,32.49,32.5,1202900.0,26.8678,26.8926,26.8512,26.8595,1202900.0
2013-09-26 09:30:00,32.64,32.8,32.59,32.78,939100.0,26.9752,27.1074,26.9339,27.0909,939100.0
2013-09-26 09:35:00,32.78,32.79,32.62,32.64,364900.0,27.0909,27.0992,26.9587,26.9752,364900.0
2013-09-26 09:40:00,32.65,32.75,32.62,32.74,366600.0,26.9835,27.0661,26.9587,27.0578,366600.0
2013-09-26 09:45:00,32.74,32.89,32.73,32.87,699200.0,27.0578,27.1818,27.0496,27.1653,699200.0
2013-09-26 09:50:00,32.87,32.94,32.85,32.92,505300.0,27.1653,27.2231,27.1488,27.2066,505300.0
2013-09-26 09:55:00,32.92,32.94,32.91,32.92,265400.0,27.2066,27.2231,27.1983,27.2066,265400.0
2013-09-26 10:00:00,32.92,32.93,32.86,32.93,323800.0,27.2066,27.2149,27.157,27.2149,323800.0
2013-09-26 10:05:00,32.92,33.0,32.92,33.0,514500.0,27.2066,27.2727,27.2066,27.2727,514500.0
2013-09-26 10:10:00,33.0,33.0,32.91,32.91,344200.0,27.2727,27.2727,27.1983,27.1983,344200.0
2013-09-26 10:15:00,32.92,32.95,32.89,32.93,549700.0,27.2066,27.2314,27.1818,27.2149,549700.0
2013-09-26 10:20:00,32.93,32.95,32.91,32.93,496800.0,27.2149,27.2314,27.1983,27.2149,496800.0
2013-09-26 10:25:00,32.93,32.97,32.93,32.96,203100.0,27.2149,27.2479,27.2149,27.2397,203100.0
2013-09-26 10:30:00,32.95,33.0,32.95,32.99,344700.0,27.2314,27.2727,27.2314,27.2645,344700.0
2013-09-26 10:35:00,32.99,32.99,32.96,32.96,176800.0,27.2645,27.2645,27.2397,27.2397,176800.0
2013-09-26 10:40:00,32.97,32.97,32.9,32.92,354200.0,27.2479,27.2479,27.1901,27.2066,354200.0
2013-09-26 10:45:00,32.92,32.92,32.81,32.85,579800.0,27.2066,27.2066,27.1157,27.1488,579800.0
2013-09-26 10:50:00,32.85,32.85,32.8,32.83,268000.0,27.1488,27.1488,27.1074,27.1322,268000.0
2013-09-26 10:55:00,32.83,32.83,32.76,32.77,840000.0,27.1322,27.1322,27.0744,27.0826,840000.0
2013-09-26 11:00:00,32.77,32.8,32.75,32.75,477400.0,27.0826,27.1074,27.0661,27.0661,477400.0
2013-09-26 11:05:00,32.75,32.77,32.72,32.76,615700.0,27.0661,27.0826,27.0413,27.0744,615700.0
2013-09-26 11:10:00,32.76,32.78,32.72,32.72,689400.0,27.0744,27.0909,27.0413,27.0413,689400.0
2013-09-26 11:15:00,32.73,32.76,32.71,32.75,522500.0,27.0496,27.0744,27.0331,27.0661,522500.0
2013-09-26 11:20:00,32.74,32.76,32.72,32.74,294300.0,27.0578,27.0744,27.0413,27.0578,294300.0
2013-09-26 11:25:00,32.75,32.76,32.74,32.76,218100.0,27.0661,27.0744,27.0578,27.0744,218100.0
2013-09-26 11:30:00,32.76,32.78,32.74,32.75,459500.0,27.0744,27.0909,27.0578,27.0661,459500.0
2013-09-26 11:35:00,32.75,32.76,32.74,32.75,129200.0,27.0661,27.0744,27.0578,27.0661,129200.0
2013-09-26 11:40:00,32.75,32.79,32.75,32.78,222300.0,27.0661,27.0992,27.0661,27.0909,222300.0
2013-09-26 11:45:00,32.77,32.81,32.77,32.78,555500.0,27.0826,27.1157,27.0826,27.0909,555500.0
2013-09-26 11:50:00,32.78,32.78,32.74,32.78,219000.0,27.0909,27.0909,27.0578,27.0909,219000.0
2013-09-26 11:55:00,32.77,32.8,32.74,32.74,144200.0,27.0826,27.1074,27.0578,27.0578,144200.0
2013-09-26 12:00:00,32.75,32.79,32.75,32.77,128900.0,27.0661,27.0992,27.0661,27.0826,128900.0
2013-09-26 12:05:00,32.77,32.79,32.76,32.78,125400.0,27.0826,27.0992,27.0744,27.0909,125400.0
2013-09-26 12:10:00,32.78,32.79,32.75,32.76,217100.0,27.0909,27.0992,27.0661,27.0744,217100.0
2013-09-26 12:15:00,32.77,32.78,32.74,32.75,184800.0,27.0826,27.0909,27.0578,27.0661,184800.0
2013-09-26 12:20:00,32.75,32.81,32.75,32.78,237400.0,27.0661,27.1157,27.0661,27.0909,237400.0
2013-09-26 12:25:00,32.79,32.83,32.79,32.83,185100.0,27.0992,27.1322,27.0992,27.1322,185100.0
2013-09-26 12:30:00,32.83,32.9,32.83,32.89,289600.0,27.1322,27.1901,27.1322,27.1818,289600.0
2013-09-26 12:35:00,32.9,32.9,32.85,32.85,246100.0,27.1901,27.1901,27.1488,27.1488,246100.0
2013-09-26 12:40:00,32.85,32.93,32.85,32.93,209600.0,27.1488,27.2149,27.1488,27.2149,209600.0
2013-09-26 12:45:00,32.92,32.94,32.88,32.91,402900.0,27.2066,27.2231,27.1735,27.1983,402900.0
2013-09-26 12:50:00,32.91,32.94,32.9,32.93,436800.0,27.1983,27.2231,27.1901,27.2149,436800.0
2013-09-26 12:55:00,32.92,32.97,32.92,32.95,254800.0,27.2066,27.2479,27.2066,27.2314,254800.0
2013-09-26 13:00:00,32.95,32.96,32.91,32.92,222900.0,27.2314,27.2397,27.1983,27.2066,222900.0
2013-09-26 13:05:00,32.92,32.93,32.9,32.91,142600.0,27.2066,27.2149,27.1901,27.1983,142600.0
2013-09-26 13:10:00,32.9,32.93,32.9,32.93,126800.0,27.1901,27.2149,27.1901,27.2149,126800.0
2013-09-26 13:15:00,32.93,32.94,32.92,32.93,146600.0,27.2149,27.2231,27.2066,27.2149,146600.0
2013-09-26 13:20:00,32.94,32.94,32.87,32.89,195000.0,27.2231,27.2231,27.1653,27.1818,195000.0
2013-09-26 13:25:00,32.89,32.89,32.88,32.89,114600.0,27.1818,27.1818,27.1735,27.1818,114600.0
2013-09-26 13:30:00,32.89,32.91,32.88,32.9,199700.0,27.1818,27.1983,27.1735,27.1901,199700.0
2013-09-26 13:35:00,32.89,32.9,32.86,32.87,103100.0,27.1818,27.1901,27.157,27.1653,103100.0
2013-09-26 13:40:00,32.88,32.89,32.83,32.84,96900.0,27.1735,27.1818,27.1322,27.1405,96900.0
2013-09-26 13:45:00,32.84,32.88,32.83,32.87,157600.0,27.1405,27.1735,27.1322,27.1653,157600.0
2013-09-26 13:50:00,32.88,32.88,32.85,32.88,64900.0,27.1735,27.1735,27.1488,27.1735,64900.0
2013-09-26 13:55:00,32.87,32.9,32.87,32.87,123700.0,27.1653,27.1901,27.1653,27.1653,123700.0
2013-09-26 14:00:00,32.88,32.88,32.82,32.85,226000.0,27.1735,27.1735,27.124,27.1488,226000.0
2013-09-26 14:05:00,32.85,32.85,32.8,32.84,138800.0,27.1488,27.1488,27.1074,27.1405,138800.0
2013-09-26 14:10:00,32.85,32.88,32.82,32.86,151200.0,27.1488,27.1735,27.124,27.157,151200.0
2013-09-26 14:15:00,32.85,32.86,32.84,32.85,69500.0,27.1488,27.157,27.1405,27.1488,69500.0
2013-09-26 14:20:00,32.86,32.86,32.82,32.83,106200.0,27.157,27.157,27.124,27.1322,106200.0
2013-09-26 14:25:00,32.83,32.85,32.82,32.83,75900.0,27.1322,27.1488,27.124,27.1322,75900.0
2013-09-26 14:30:00,32.83,32.86,32.82,32.86,195700.0,27.1322,27.157,27.124,27.157,195700.0
2013-09-26 14:35:00,32.86,32.86,32.82,32.84,68800.0,27.157,27.157,27.124,27.1405,68800.0
2013-09-26 14:40:00,32.83,32.84,32.78,32.84,200200.0,27.1322,27.1405,27.0909,27.1405,200200.0
2013-09-26 14:45:00,32.83,32.85,32.82,32.83,156400.0,27.1322,27.1488,27.124,27.1322,156400.0
2013-09-26 14:50:00,32.84,32.84,32.81,32.83,138700.0,27.1405,27.1405,27.1157,27.1322,138700.0
2013-09-26 14:55:00,32.83,32.86,32.81,32.81,192900.0,27.1322,27.157,27.1157,27.1157,192900.0
2013-09-26 15:00:00,32.81,32.84,32.8,32.84,177800.0,27.1157,27.1405,27.1074,27.1405,177800.0
2013-09-26 15:05:00,32.83,32.85,32.81,32.85,247500.0,27.1322,27.1488,27.1157,27.1488,247500.0
2013-09-26 15:10:00,32.84,32.85,32.8,32.82,262600.0,27.1405,27.1488,27.1074,27.124,262600.0
2013-09-26 15:15:00,32.82,32.84,32.81,32.83,109900.0,27.124,27.1405,27.1157,27.1322,109900.0
2013-09-26 15:20:00,32.83,32.85,32.82,32.85,216000.0,27.1322,27.1488,27.124,27.1488,216000.0
2013-09-26 15:25:00,32.84,32.86,32.82,32.83,203500.0,27.1405,27.157,27.124,27.1322,203500.0
2013-09-26 15:30:00,32.82,32.86,32.81,32.84,366700.0,27.124,27.157,27.1157,27.1405,366700.0
2013-09-26 15:35:00,32.83,32.86,32.82,32.83,282800.0,27.1322,27.157,27.124,27.1322,282800.0
2013-09-26 15:40:00,32.84,32.84,32.81,32.82,304100.0,27.1405,27.1405,27.1157,27.124,304100.0
2013-09-26 15:45:00,32.81,32.84,32.81,32.83,361800.0,27.1157,27.1405,27.1157,27.1322,361800.0
2013-09-26 15:50:00,32.82,32.83,32.78,32.79,528700.0,27.124,27.1322,27.0909,27.0992,528700.0
2013-09-26 15:55:00,32.79,32.82,32.77,32.77,1858100.0,27.0992,27.124,27.0826,27.0826,1858100.0
2013-09-27 09:30:00,32.89,33.1,32.87,33.05,2790900.0,27.1818,27.3554,27.1653,27.314,2790900.0
2013-09-27 09:35:00,33.05,33.17,33.0,33.11,942700.0,27.314,27.4132,27.2727,27.3636,942700.0
2013-09-27 09:40:00,33.11,33.25,33.01,33.12,1199900.0,27.3636,27.4793,27.281,27.3719,1199900.0
2013-09-27 09:45:00,33.12,33.17,33.03,33.09,1107800.0,27.3719,27.4132,27.2975,27.3471,1107800.0
2013-09-27 09:50:00,33.09,33.17,33.05,33.06,763400.0,27.3471,27.4132,27.314,27.3223,763400.0
2013-09-27 09:55:00,33.06,33.14,33.04,33.12,585300.0,27.3223,27.3884,27.3058,27.3719,585300.0
2013-09-27 10:00:00,33.12,33.2,33.08,33.14,881700.0,27.3719,27.438,27.3388,27.3884,881700.0
2013-09-27 10:05:00,33.13,33.17,33.09,33.11,502500.0,27.3802,27.4132,27.3471,27.3636,502500.0
2013-09-27 10:10:00,33.11,33.22,33.11,33.22,477200.0,27.3636,27.4545,27.3636,27.4545,477200.0
2013-09-27 10:15:00,33.21,33.31,33.2,33.27,1113400.0,27.4463,27.5289,27.438,27.4959,1113400.0
2013-09-27 10:20:00,33.27,33.29,33.22,33.22,815600.0,27.4959,27.5124,27.4545,27.4545,815600.0
2013-09-27 10:25:00,33.22,33.29,33.21,33.26,654400.0,27.4545,27.5124,27.4463,27.4876,654400.0
2013-09-27 10:30:00,33.25,33.37,33.24,33.35,785300.0,27.4793,27.5785,27.4711,27.562,785300.0
2013-09-27 10:35:00,33.36,33.51,33.35,33.48,2081000.0,27.5702,27.6942,27.562,27.6694,2081000.0
2013-09-27 10:40:00,33.48,33.54,33.45,33.5,1284000.0,27.6694,27.719,27.6446,27.6859,1284000.0
2013-09-27 10:45:00,33.5,33.65,33.5,33.61,1294100.0,27.6859,27.8099,27.6859,27.7769,1294100.0
2013-09-27 10:50:00,33.61,33.63,33.5,33.52,854900.0,27.7769,27.7934,27.6859,27.7025,854900.0
2013-09-27 10:55:00,33.52,33.59,33.49,33.59,826500.0,27.7025,27.7603,27.6777,27.7603,826500.0
2013-09-27 11:00:00,33.58,33.6,33.48,33.5,830200.0,27.7521,27.7686,27.6694,27.6859,830200.0
2013-09-27 11:05:00,33.49,33.53,33.46,33.5,583600.0,27.6777,27.7107,27.6529,27.6859,583600.0
2013-09-27 11:10:00,33.5,33.57,33.49,33.55,576100.0,27.6859,27.7438,27.6777,27.7273,576100.0
2013-09-27 11:15:00,33.55,33.57,33.52,33.53,669100.0,27.7273,27.7438,27.7025,27.7107,669100.0
2013-09-27 11:20:00,33.52,33.54,33.5,33.51,637200.0,27.7025,27.719,27.6859,27.6942,637200.0
2013-09-27 11:25:00,33.5,33.56,33.5,33.52,765200.0,27.6859,27.7355,27.6859,27.7025,765200.0
2013-09-27 11:30:00,33.52,33.55,33.51,33.54,698300.0,27.7025,27.7273,27.6942,27.719,698300.0
2013-09-27 11:35:00,33.55,33.63,33.54,33.59,970300.0,27.7273,27.7934,27.719,27.7603,970300.0
2013-09-27 11:40:00,33.59,33.6,33.56,33.6,436000.0,27.7603,27.7686,27.7355,27.7686,436000.0
2013-09-27 11:45:00,33.6,33.7,33.59,33.67,878300.0,27.7686,27.8512,27.7603,27.8264,878300.0
2013-09-27 11:50:00,33.67,33.7,33.67,33.69,543700.0,27.8264,27.8512,27.8264,27.843,543700.0
2013-09-27 11:55:00,33.69,33.73,33.66,33.72,676300.0,27.843,27.876,27.8182,27.8678,676300.0
2013-09-27 12:00:00,33.71,33.73,33.68,33.71,449900.0,27.8595,27.876,27.8347,27.8595,449900.0
2013-09-27 12:05:00,33.7,33.72,33.68,33.7,581300.0,27.8512,27.8678,27.8347,27.8512,581300.0
2013-09-27 12:10:00,33.71,33.73,33.69,33.72,446800.0,27.8595,27.876,27.843,27.8678,446800.0
2013-09-27 12:15:00,33.72,33.73,33.71,33.72,263500.0,27.8678,27.876,27.8595,27.8678,263500.0
2013-09-27 12:20:00,33.71,33.75,33.71,33.72,332800.0,27.8595,27.8926,27.8595,27.8678,332800.0
2013-09-27 12:25:00,33.73,33.75,33.72,33.74,444400.0,27.876,27.8926,27.8678,27.8843,444400.0
2013-09-27 12:30:00,33.74,33.75,33.73,33.74,432400.0,27.8843,27.8926,27.876,27.8843,432400.0
2013-09-27 12:35:00,33.73,33.74,33.7,33.71,489100.0,27.876,27.8843,27.8512,27.8595,489100.0
2013-09-27 12:40:00,33.7,33.71,33.65,33.65,590200.0,27.8512,27.8595,27.8099,27.8099,590200.0
2013-09-27 12:45:00,33.66,33.69,33.65,33.66,586900.0,27.8182,27.843,27.8099,27.8182,586900.0
2013-09-27 12:50:00,33.66,33.67,33.66,33.66,197400.0,27.8182,27.8264,27.8182,27.8182,197400.0
2013-09-27 12:55:00,33.66,33.66,33.64,33.66,371800.0,27.8182,27.8182,27.8016,27.8182,371800.0
2013-09-27 13:00:00,33.66,33.68,33.57,33.58,360400.0,27.8182,27.8347,27.7438,27.7521,360400.0
2013-09-27 13:05:00,33.58,33.65,33.57,33.65,468700.0,27.7521,27.8099,27.7438,27.8099,468700.0
2013-09-27 13:10:00,33.65,33.65,33.56,33.57,237100.0,27.8099,27.8099,27.7355,27.7438,237100.0
2013-09-27 13:15:00,33.56,33.61,33.56,33.57,495900.0,27.7355,27.7769,27.7355,27.7438,495900.0
2013-09-27 13:20:00,33.57,33.58,33.48,33.53,407200.0,27.7438,27.7521,27.6694,27.7107,407200.0
2013-09-27 13:25:00,33.54,33.56,33.46,33.46,526700.0,27.719,27.7355,27.6529,27.6529,526700.0
2013-09-27 13:30:00,33.47,33.52,33.46,33.5,421000.0,27.6611,27.7025,27.6529,27.6859,421000.0
2013-09-27 13:35:00,33.5,33.54,33.5,33.51,281800.0,27.6859,27.719,27.6859,27.6942,281800.0
2013-09-27 13:40:00,33.5,33.54,33.49,33.53,233700.0,27.6859,27.719,27.6777,27.7107,233700.0
2013-09-27 13:45:00,33.52,33.53,33.5,33.51,241100.0,27.7025,27.7107,27.6859,27.6942,241100.0
2013-09-27 13:50:00,33.51,33.51,33.5,33.5,175400.0,27.6942,27.6942,27.6859,27.6859,175400.0
2013-09-27 13:55:00,33.5,33.5,33.44,33.45,405400.0,27.6859,27.6859,27.6364,27.6446,405400.0
2013-09-27 14:00:00,33.44,33.45,33.4,33.4,304100.0,27.6364,27.6446,27.6033,27.6033,304100.0
2013-09-27 14:05:00,33.4,33.43,33.3,33.31,471900.0,27.6033,27.6281,27.5207,27.5289,471900.0
2013-09-27 14:10:00,33.3,33.34,33.3,33.32,349200.0,27.5207,27.5537,27.5207,27.5372,349200.0
2013-09-27 14:15:00,33.32,33.33,33.28,33.32,364600.0,27.5372,27.5454,27.5041,27.5372,364600.0
2013-09-27 14:20:00,33.31,33.37,33.29,33.35,309400.0,27.5289,27.5785,27.5124,27.562,309400.0
2013-09-27 14:25:00,33.36,33.37,33.34,33.36,136400.0,27.5702,27.5785,27.5537,27.5702,136400.0
2013-09-27 14:30:00,33.36,33.39,33.35,33.38,226500.0,27.5702,27.595,27.562,27.5868,226500.0
2013-09-27 14:35:00,33.37,33.38,33.33,33.34,207400.0,27.5785,27.5868,27.5454,27.5537,207400.0
2013-09-27 14:40:00,33.33,33.36,33.33,33.34,187200.0,27.5454,27.5702,27.5454,27.5537,187200.0
2013-09-27 14:45:00,33.34,33.38,33.34,33.37,114700.0,27.5537,27.5868,27.5537,27.5785,114700.0
2013-09-27 14:50:00,33.37,33.39,33.36,33.39,183900.0,27.5785,27.595,27.5702,27.595,183900.0
2013-09-27 14:55:00,33.38,33.45,33.38,33.4,383800.0,27.5868,27.6446,27.5868,27.6033,383800.0
2013-09-27 15:00:00,33.4,33.41,33.33,33.33,276800.0,27.6033,27.6116,27.5454,27.5454,276800.0
2013-09-27 15:05:00,33.34,33.34,33.31,33.31,247200.0,27.5537,27.5537,27.5289,27.5289,247200.0
2013-09-27 15:10:00,33.31,33.35,33.31,33.34,403400.0,27.5289,27.562,27.5289,27.5537,403400.0
2013-09-27 15:15:00,33.34,33.34,33.26,33.26,473700.0,27.5537,27.5537,27.4876,27.4876,473700.0
2013-09-27 15:20:00,33.27,33.29,33.22,33.23,483600.0,27.4959,27.5124,27.4545,27.4628,483600.0
2013-09-27 15:25:00,33.23,33.28,33.23,33.27,449100.0,27.4628,27.5041,27.4628,27.4959,449100.0
2013-09-27 15:30:00,33.28,33.3,33.27,33.28,371700.0,27.5041,27.5207,27.4959,27.5041,371700.0
2013-09-27 15:35:00,33.29,33.39,33.27,33.31,560300.0,27.5124,27.595,27.4959,27.5289,560300.0
2013-09-27 15:40:00,33.32,33.33,33.28,33.3,536100.0,27.5372,27.5454,27.5041,27.5207,536100.0
2013-09-27 15:45:00,33.3,33.31,33.24,33.25,726900.0,27.5207,27.5289,27.4711,27.4793,726900.0
2013-09-27 15:50:00,33.25,33.38,33.25,33.36,1284300.0,27.4793,27.5868,27.4793,27.5702,1284300.0
2013-09-27 15:55:00,33.35,33.37,33.23,33.29,2635300.0,27.562,27.5785,27.4628,27.5124,2635300.0
2013-09-30 09:30:00,32.97,33.0,32.75,32.85,1512200.0,27.2479,27.2727,27.0661,27.1488,1512200.0
2013-09-30 09:35:00,32.84,32.85,32.7,32.77,827600.0,27.1405,27.1488,27.0248,27.0826,827600.0
2013-09-30 09:40:00,32.77,32.89,32.77,32.8,665500.0,27.0826,27.1818,27.0826,27.1074,665500.0
2013-09-30 09:45:00,32.8,32.87,32.76,32.76,752100.0,27.1074,27.1653,27.0744,27.0744,752100.0
2013-09-30 09:50:00,32.76,32.8,32.72,32.77,1017500.0,27.0744,27.1074,27.0413,27.0826,1017500.0
2013-09-30 09:55:00,32.78,32.86,32.73,32.74,673400.0,27.0909,27.157,27.0496,27.0578,673400.0
2013-09-30 10:00:00,32.73,32.83,32.73,32.79,496700.0,27.0496,27.1322,27.0496,27.0992,496700.0
2013-09-30 10:05:00,32.79,32.89,32.78,32.86,559800.0,27.0992,27.1818,27.0909,27.157,559800.0
2013-09-30 10:10:00,32.86,32.9,32.85,32.87,493300.0,27.157,27.1901,27.1488,27.1653,493300.0
2013-09-30 10:15:00,32.86,32.94,32.85,32.92,408300.0,27.157,27.2231,27.1488,27.2066,408300.0
2013-09-30 10:20:00,32.93,32.96,32.86,32.86,423400.0,27.2149,27.2397,27.157,27.157,423400.0
2013-09-30 10:25:00,32.86,32.9,32.85,32.86,187600.0,27.157,27.1901,27.1488,27.157,187600.0
2013-09-30 10:30:00,32.86,32.88,32.82,32.82,394100.0,27.157,27.1735,27.124,27.124,394100.0
2013-09-30 10:35:00,32.83,32.9,32.82,32.89,642200.0,27.1322,27.1901,27.124,27.1818,642200.0
2013-09-30 10:40:00,32.89,32.93,32.87,32.9,208400.0,27.1818,27.2149,27.1653,27.1901,208400.0
2013-09-30 10:45:00,32.9,32.91,32.86,32.86,259500.0,27.1901,27.1983,27.157,27.157,259500.0
2013-09-30 10:50:00,32.86,32.91,32.86,32.89,332600.0,27.157,27.1983,27.157,27.1818,332600.0
2013-09-30 10:55:00,32.89,32.9,32.85,32.89,223700.0,27.1818,27.1901,27.1488,27.1818,223700.0
2013-09-30 11:00:00,32.88,32.94,32.86,32.88,315100.0,27.1735,27.2231,27.157,27.1735,315100.0
2013-09-30 11:05:00,32.89,32.89,32.85,32.85,197200.0,27.1818,27.1818,27.1488,27.1488,197200.0
2013-09-30 11:10:00,32.85,32.92,32.85,32.88,367400.0,27.1488,27.2066,27.1488,27.1735,367400.0
2013-09-30 11:15:00,32.88,32.97,32.87,32.93,291700.0,27.1735,27.2479,27.1653,27.2149,291700.0
2013-09-30 11:20:00,32.92,32.98,32.92,32.94,355300.0,27.2066,27.2562,27.2066,27.2231,355300.0
2013-09-30 11:25:00,32.94,33.04,32.94,33.03,447800.0,27.2231,27.3058,27.2231,27.2975,447800.0
2013-09-30 11:30:00,33.02,33.1,33.0,33.02,512500.0,27.2892,27.3554,27.2727,27.2892,512500.0
2013-09-30 11:35:00,33.02,33.08,33.01,33.07,261300.0,27.2892,27.3388,27.281,27.3306,261300.0
2013-09-30 11:40:00,33.08,33.11,33.06,33.09,291300.0,27.3388,27.3636,27.3223,27.3471,291300.0
2013-09-30 11:45:00,33.09,33.11,33.03,33.03,156800.0,27.3471,27.3636,27.2975,27.2975,156800.0
2013-09-30 11:50:00,33.04,33.06,33.03,33.05,117600.0,27.3058,27.3223,27.2975,27.314,117600.0
2013-09-30 11:55:00,33.04,33.11,33.04,33.11,149300.0,27.3058,27.3636,27.3058,27.3636,149300.0
2013-09-30 12:00:00,33.11,33.11,33.02,33.04,311600.0,27.3636,27.3636,27.2892,27.3058,311600.0
2013-09-30 12:05:00,33.05,33.06,33.03,33.04,180900.0,27.314,27.3223,27.2975,27.3058,180900.0
2013-09-30 12:10:00,33.05,33.05,32.99,33.01,231300.0,27.314,27.314,27.2645,27.281,231300.0
2013-09-30 12:15:00,33.0,33.03,32.96,32.99,343500.0,27.2727,27.2975,27.2397,27.2645,343500.0
2013-09-30 12:20:00,32.99,33.0,32.96,32.97,167700.0,27.2645,27.2727,27.2397,27.2479,167700.0
2013-09-30 12:25:00,32.97,32.99,32.97,32.99,104700.0,27.2479,27.2645,27.2479,27.2645,104700.0
2013-09-30 12:30:00,32.98,33.01,32.97,32.99,249300.0,27.2562,27.281,27.2479,27.2645,249300.0
2013-09-30 12:35:00,32.99,33.01,32.99,33.0,114200.0,27.2645,27.281,27.2645,27.2727,114200.0
2013-09-30 12:40:00,33.0,33.07,32.99,33.07,200700.0,27.2727,27.3306,27.2645,27.3306,200700.0
2013-09-30 12:45:00,33.06,33.07,33.05,33.06,136100.0,27.3223,27.3306,27.314,27.3223,136100.0
2013-09-30 12:50:00,33.06,33.06,33.0,33.0,179600.0,27.3223,27.3223,27.2727,27.2727,179600.0
2013-09-30 12:55:00,33.0,33.02,33.0,33.0,63000.0,27.2727,27.2892,27.2727,27.2727,63000.0
2013-09-30 13:00:00,33.01,33.05,33.01,33.04,161100.0,27.281,27.314,27.281,27.3058,161100.0
2013-09-30 13:05:00,33.04,33.08,33.03,33.07,159100.0,27.3058,27.3388,27.2975,27.3306,159100.0
2013-09-30 13:10:00,33.08,33.09,33.06,33.08,165100.0,27.3388,27.3471,27.3223,27.3388,165100.0
2013-09-30 13:15:00,33.09,33.15,33.07,33.15,385600.0,27.3471,27.3967,27.3306,27.3967,385600.0
2013-09-30 13:20:00,33.15,33.15,33.1,33.1,235300.0,27.3967,27.3967,27.3554,27.3554,235300.0
2013-09-30 13:25:00,33.1,33.11,33.04,33.08,236500.0,27.3554,27.3636,27.3058,27.3388,236500.0
2013-09-30 13:30:00,33.08,33.13,33.06,33.12,168100.0,27.3388,27.3802,27.3223,27.3719,168100.0
2013-09-30 13:35:00,33.11,33.14,33.09,33.1,182100.0,27.3636,27.3884,27.3471,27.3554,182100.0
2013-09-30 13:40:00,33.1,33.13,33.08,33.11,295200.0,27.3554,27.3802,27.3388,27.3636,295200.0
2013-09-30 13:45:00,33.11,33.12,33.1,33.11,91600.0,27.3636,27.3719,27.3554,27.3636,91600.0
2013-09-30 13:50:00,33.11,33.11,33.09,33.1,168700.0,27.3636,27.3636,27.3471,27.3554,168700.0
2013-09-30 13:55:00,33.09,33.11,33.07,33.1,624800.0,27.3471,27.3636,27.3306,27.3554,624800.0
2013-09-30 14:00:00,33.11,33.12,33.07,33.11,421500.0,27.3636,27.3719,27.3306,27.3636,421500.0
2013-09-30 14:05:00,33.1,33.11,33.07,33.09,138400.0,27.3554,27.3636,27.3306,27.3471,138400.0
2013-09-30 14:10:00,33.1,33.13,33.09,33.13,169500.0,27.3554,27.3802,27.3471,27.3802,169500.0
2013-09-30 14:15:00,33.13,33.14,33.1,33.11,140400.0,27.3802,27.3884,27.3554,27.3636,140400.0
2013-09-30 14:20:00,33.11,33.12,33.09,33.1,164600.0,27.3636,27.3719,27.3471,27.3554,164600.0
2013-09-30 14:25:00,33.1,33.12,33.08,33.09,140500.0,27.3554,27.3719,27.3388,27.3471,140500.0
2013-09-30 14:30:00,33.09,33.17,33.08,33.17,200700.0,27.3471,27.4132,27.3388,27.4132,200700.0
2013-09-30 14:35:00,33.16,33.19,33.14,33.15,252400.0,27.405,27.4297,27.3884,27.3967,252400.0
2013-09-30 14:40:00,33.15,33.16,33.12,33.14,290500.0,27.3967,27.405,27.3719,27.3884,290500.0
2013-09-30 14:45:00,33.15,33.18,33.14,33.18,94300.0,27.3967,27.4215,27.3884,27.4215,94300.0
2013-09-30 14:50:00,33.18,33.19,33.18,33.18,220400.0,27.4215,27.4297,27.4215,27.4215,220400.0
2013-09-30 14:55:00,33.18,33.2,33.16,33.19,480000.0,27.4215,27.438,27.405,27.4297,480000.0
2013-09-30 15:00:00,33.18,33.19,33.1,33.1,418100.0,27.4215,27.4297,27.3554,27.3554,418100.0
2013-09-30 15:05:00,33.1,33.15,33.1,33.15,338100.0,27.3554,27.3967,27.3554,27.3967,338100.0
2013-09-30 15:10:00,33.15,33.15,33.1,33.1,405600.0,27.3967,27.3967,27.3554,27.3554,405600.0
2013-09-30 15:15:00,33.1,33.11,33.06,33.07,460700.0,27.3554,27.3636,27.3223,27.3306,460700.0
2013-09-30 15:20:00,33.08,33.12,33.05,33.09,510600.0,27.3388,27.3719,27.314,27.3471,510600.0
2013-09-30 15:25:00,33.09,33.11,33.07,33.07,316900.0,27.3471,27.3636,27.3306,27.3306,316900.0
2013-09-30 15:30:00,33.07,33.09,33.04,33.07,672300.0,27.3306,27.3471,27.3058,27.3306,672300.0
2013-09-30 15:35:00,33.08,33.11,33.05,33.09,775300.0,27.3388,27.3636,27.314,27.3471,775300.0
2013-09-30 15:40:00,33.09,33.11,33.06,33.11,588600.0,27.3471,27.3636,27.3223,27.3636,588600.0
2013-09-30 15:45:00,33.1,33.14,33.09,33.13,700200.0,27.3554,27.3884,27.3471,27.3802,700200.0
2013-09-30 15:50:00,33.13,33.2,33.12,33.16,1287600.0,27.3802,27.438,27.3719,27.405,1287600.0
2013-09-30 15:55:00,33.16,33.31,33.15,33.31,3051200.0,27.405,27.5289,27.3967,27.5289,3051200.0
2013-10-01 09:30:00,33.35,33.54,33.3,33.53,1702900.0,27.562,27.719,27.5207,27.7107,1702900.0
2013-10-01 09:35:00,33.54,33.55,33.42,33.44,847400.0,27.719,27.7273,27.6198,27.6364,847400.0
2013-10-01 09:40:00,33.45,33.54,33.44,33.5,739600.0,27.6446,27.719,27.6364,27.6859,739600.0
2013-10-01 09:45:00,33.5,33.54,33.47,33.51,745300.0,27.6859,27.719,27.6611,27.6942,745300.0
2013-10-01 09:50:00,33.51,33.52,33.46,33.49,618900.0,27.6942,27.7025,27.6529,27.6777,618900.0
2013-10-01 09:55:00,33.5,33.54,33.38,33.41,1077400.0,27.6859,27.719,27.5868,27.6116,1077400.0
2013-10-01 10:00:00,33.41,33.41,33.33,33.38,395400.0,27.6116,27.6116,27.5454,27.5868,395400.0
2013-10-01 10:05:00,33.38,33.43,33.38,33.41,516000.0,27.5868,27.6281,27.5868,27.6116,516000.0
2013-10-01 10:10:00,33.41,33.43,33.38,33.4,792900.0,27.6116,27.6281,27.5868,27.6033,792900.0
2013-10-01 10:15:00,33.4,33.41,33.35,33.4,523200.0,27.6033,27.6116,27.562,27.6033,523200.0
2013-10-01 10:20:00,33.41,33.44,33.38,33.41,595500.0,27.6116,27.6364,27.5868,27.6116,595500.0
2013-10-01 10:25:00,33.41,33.46,33.38,33.43,359700.0,27.6116,27.6529,27.5868,27.6281,359700.0
2013-10-01 10:30:00,33.44,33.52,33.43,33.52,780800.0,27.6364,27.7025,27.6281,27.7025,780800.0
2013-10-01 10:35:00,33.52,33.52,33.48,33.49,292600.0,27.7025,27.7025,27.6694,27.6777,292600.0
2013-10-01 10:40:00,33.5,33.52,33.48,33.52,644600.0,27.6859,27.7025,27.6694,27.7025,644600.0
2013-10-01 10:45:00,33.52,33.53,33.48,33.5,392800.0,27.7025,27.7107,27.6694,27.6859,392800.0
2013-10-01 10:50:00,33.5,33.54,33.5,33.52,192600.0,27.6859,27.719,27.6859,27.7025,192600.0
2013-10-01 10:55:00,33.53,33.6,33.51,33.59,680500.0,27.7107,27.7686,27.6942,27.7603,680500.0
2013-10-01 11:00:00,33.58,33.61,33.55,33.57,345600.0,27.7521,27.7769,27.7273,27.7438,345600.0
2013-10-01 11:05:00,33.56,33.58,33.5,33.51,312000.0,27.7355,27.7521,27.6859,27.6942,312000.0
2013-10-01 11:10:00,33.5,33.54,33.48,33.49,575600.0,27.6859,27.719,27.6694,27.6777,575600.0
2013-10-01 11:15:00,33.48,33.52,33.45,33.49,232500.0,27.6694,27.7025,27.6446,27.6777,232500.0
2013-10-01 11:20:00,33.5,33.51,33.47,33.5,295700.0,27.6859,27.6942,27.6611,27.6859,295700.0
2013-10-01 11:25:00,33.5,33.53,33.5,33.5,233000.0,27.6859,27.7107,27.6859,27.6859,233000.0
2013-10-01 11:30:00,33.5,33.52,33.48,33.52,444400.0,27.6859,27.7025,27.6694,27.7025,444400.0
2013-10-01 11:35:00,33.52,33.52,33.46,33.49,373000.0,27.7025,27.7025,27.6529,27.6777,373000.0
2013-10-01 11:40:00,33.48,33.51,33.48,33.5,210200.0,27.6694,27.6942,27.6694,27.6859,210200.0
2013-10-01 11:45:00,33.51,33.52,33.45,33.48,293700.0,27.6942,27.7025,27.6446,27.6694,293700.0
2013-10-01 11:50:00,33.48,33.5,33.47,33.5,110000.0,27.6694,27.6859,27.6611,27.6859,110000.0
2013-10-01 11:55:00,33.5,33.51,33.49,33.51,134700.0,27.6859,27.6942,27.6777,27.6942,134700.0
2013-10-01 12:00:00,33.51,33.51,33.48,33.51,127100.0,27.6942,27.6942,27.6694,27.6942,127100.0
2013-10-01 12:05:00,33.51,33.51,33.5,33.51,96300.0,27.6942,27.6942,27.6859,27.6942,96300.0
2013-10-01 12:10:00,33.51,33.52,33.5,33.51,284500.0,27.6942,27.7025,27.6859,27.6942,284500.0
2013-10-01 12:15:00,33.51,33.52,33.5,33.51,170000.0,27.6942,27.7025,27.6859,27.6942,170000.0
2013-10-01 12:20:00,33.51,33.52,33.48,33.48,257100.0,27.6942,27.7025,27.6694,27.6694,257100.0
2013-10-01 12:25:00,33.48,33.57,33.48,33.54,285900.0,27.6694,27.7438,27.6694,27.719,285900.0
2013-10-01 12:30:00,33.55,33.55,33.5,33.51,215100.0,27.7273,27.7273,27.6859,27.6942,215100.0
2013-10-01 12:35:00,33.52,33.52,33.44,33.45,518600.0,27.7025,27.7025,27.6364,27.6446,518600.0
2013-10-01 12:40:00,33.45,33.45,33.36,33.36,459800.0,27.6446,27.6446,27.5702,27.5702,459800.0
2013-10-01 12:45:00,33.36,33.43,33.35,33.41,318300.0,27.5702,27.6281,27.562,27.6116,318300.0
2013-10-01 12:50:00,33.41,33.43,33.37,33.4,202900.0,27.6116,27.6281,27.5785,27.6033,202900.0
2013-10-01 12:55:00,33.4,33.41,33.37,33.41,141900.0,27.6033,27.6116,27.5785,27.6116,141900.0
2013-10-01 13:00:00,33.41,33.47,33.41,33.44,334500.0,27.6116,27.6611,27.6116,27.6364,334500.0
2013-10-01 13:05:00,33.44,33.44,33.42,33.43,185300.0,27.6364,27.6364,27.6198,27.6281,185300.0
2013-10-01 13:10:00,33.43,33.43,33.4,33.41,213400.0,27.6281,27.6281,27.6033,27.6116,213400.0
2013-10-01 13:15:00,33.4,33.49,33.4,33.49,333400.0,27.6033,27.6777,27.6033,27.6777,333400.0
2013-10-01 13:20:00,33.49,33.5,33.48,33.49,280800.0,27.6777,27.6859,27.6694,27.6777,280800.0
2013-10-01 13:25:00,33.5,33.52,33.49,33.51,170100.0,27.6859,27.7025,27.6777,27.6942,170100.0
2013-10-01 13:30:00,33.52,33.52,33.49,33.5,168700.0,27.7025,27.7025,27.6777,27.6859,168700.0
2013-10-01 13:35:00,33.5,33.52,33.46,33.46,149500.0,27.6859,27.7025,27.6529,27.6529,149500.0
2013-10-01 13:40:00,33.47,33.47,33.44,33.45,153000.0,27.6611,27.6611,27.6364,27.6446,153000.0
2013-10-01 13:45:00,33.44,33.45,33.37,33.37,127800.0,27.6364,27.6446,27.5785,27.5785,127800.0
2013-10-01 13:50:00,33.37,33.41,33.37,33.4,210400.0,27.5785,27.6116,27.5785,27.6033,210400.0
2013-10-01 13:55:00,33.41,33.41,33.38,33.38,106400.0,27.6116,27.6116,27.5868,27.5868,106400.0
2013-10-01 14:00:00,33.39,33.4,33.35,33.35,231000.0,27.595,27.6033,27.562,27.562,231000.0
2013-10-01 14:05:00,33.35,33.39,33.34,33.39,268900.0,27.562,27.595,27.5537,27.595,268900.0
2013-10-01 14:10:00,33.39,33.45,33.38,33.43,247000.0,27.595,27.6446,27.5868,27.6281,247000.0
2013-10-01 14:15:00,33.44,33.44,33.42,33.44,143200.0,27.6364,27.6364,27.6198,27.6364,143200.0
2013-10-01 14:20:00,33.44,33.45,33.43,33.44,162100.0,27.6364,27.6446,27.6281,27.6364,162100.0
2013-10-01 14:25:00,33.44,33.44,33.38,33.39,322000.0,27.6364,27.6364,27.5868,27.595,322000.0
2013-10-01 14:30:00,33.38,33.41,33.37,33.41,254600.0,27.5868,27.6116,27.5785,27.6116,254600.0
2013-10-01 14:35:00,33.41,33.44,33.4,33.44,231800.0,27.6116,27.6364,27.6033,27.6364,231800.0
2013-10-01 14:40:00,33.44,33.46,33.42,33.43,272300.0,27.6364,27.6529,27.6198,27.6281,272300.0
2013-10-01 14:45:00,33.43,33.43,33.41,33.42,87600.0,27.6281,27.6281,27.6116,27.6198,87600.0
2013-10-01 14:50:00,33.43,33.45,33.41,33.43,254800.0,27.6281,27.6446,27.6116,27.6281,254800.0
2013-10-01 14:55:00,33.43,33.43,33.4,33.41,270300.0,27.6281,27.6281,27.6033,27.6116,270300.0
2013-10-01 15:00:00,33.41,33.41,33.39,33.4,271600.0,27.6116,27.6116,27.595,27.6033,271600.0
2013-10-01 15:05:00,33.4,33.4,33.36,33.38,541400.0,27.6033,27.6033,27.5702,27.5868,541400.0
2013-10-01 15:10:00,33.38,33.41,33.38,33.4,312000.0,27.5868,27.6116,27.5868,27.6033,312000.0
2013-10-01 15:15:00,33.39,33.42,33.39,33.41,275700.0,27.595,27.6198,27.595,27.6116,275700.0
2013-10-01 15:20:00,33.41,33.42,33.38,33.38,222600.0,27.6116,27.6198,27.5868,27.5868,222600.0
2013-10-01 15:25:00,33.38,33.4,33.38,33.4,165800.0,27.5868,27.6033,27.5868,27.6033,165800.0
2013-10-01 15:30:00,33.4,33.45,33.39,33.44,382000.0,27.6033,27.6446,27.595,27.6364,382000.0
2013-10-01 15:35:00,33.45,33.45,33.42,33.43,305700.0,27.6446,27.6446,27.6198,27.6281,305700.0
2013-10-01 15:40:00,33.43,33.46,33.42,33.45,557100.0,27.6281,27.6529,27.6198,27.6446,557100.0
2013-10-01 15:45:00,33.45,33.46,33.43,33.45,563000.0,27.6446,27.6529,27.6281,27.6446,563000.0
2013-10-01 15:50:00,33.45,33.46,33.36,33.37,834500.0,27.6446,27.6529,27.5702,27.5785,834500.0
2013-10-01 15:55:00,33.37,33.6,33.36,33.58,3075800.0,27.5785,27.7686,27.5702,27.7521,3075800.0
2013-10-02 09:30:00,33.37,33.57,33.29,33.52,1298100.0,27.5785,27.7438,27.5124,27.7025,1298100.0
2013-10-02 09:35:00,33.52,33.57,33.48,33.51,501500.0,27.7025,27.7438,27.6694,27.6942,501500.0
2013-10-02 09:40:00,33.5,33.54,33.42,33.49,428600.0,27.6859,27.719,27.6198,27.6777,428600.0
2013-10-02 09:45:00,33.49,33.51,33.44,33.5,456900.0,27.6777,27.6942,27.6364,27.6859,456900.0
2013-10-02 09:50:00,33.49,33.53,33.44,33.52,418200.0,27.6777,27.7107,27.6364,27.7025,418200.0
2013-10-02 09:55:00,33.51,33.54,33.44,33.48,327900.0,27.6942,27.719,27.6364,27.6694,327900.0
2013-10-02 10:00:00,33.48,33.49,33.43,33.47,402500.0,27.6694,27.6777,27.6281,27.6611,402500.0
2013-10-02 10:05:00,33.46,33.49,33.43,33.45,672100.0,27.6529,27.6777,27.6281,27.6446,672100.0
2013-10-02 10:10:00,33.44,33.5,33.43,33.49,675800.0,27.6364,27.6859,27.6281,27.6777,675800.0
2013-10-02 10:15:00,33.49,33.5,33.42,33.48,874700.0,27.6777,27.6859,27.6198,27.6694,874700.0
2013-10-02 10:20:00,33.48,33.54,33.47,33.51,618900.0,27.6694,27.719,27.6611,27.6942,618900.0
2013-10-02 10:25:00,33.5,33.57,33.48,33.54,818600.0,27.6859,27.7438,27.6694,27.719,818600.0
2013-10-02 10:30:00,33.53,33.56,33.48,33.55,566500.0,27.7107,27.7355,27.6694,27.7273,566500.0
2013-10-02 10:35:00,33.54,33.62,33.53,33.55,2513100.0,27.719,27.7851,27.7107,27.7273,2513100.0
2013-10-02 10:40:00,33.54,33.57,33.54,33.57,359400.0,27.719,27.7438,27.719,27.7438,359400.0
2013-10-02 10:45:00,33.57,33.58,33.53,33.55,664200.0,27.7438,27.7521,27.7107,27.7273,664200.0
2013-10-02 10:50:00,33.55,33.56,33.53,33.55,491800.0,27.7273,27.7355,27.7107,27.7273,491800.0
2013-10-02 10:55:00,33.55,33.56,33.53,33.55,420500.0,27.7273,27.7355,27.7107,27.7273,420500.0
2013-10-02 11:00:00,33.55,33.6,33.54,33.57,662600.0,27.7273,27.7686,27.719,27.7438,662600.0
2013-10-02 11:05:00,33.57,33.59,33.55,33.55,165800.0,27.7438,27.7603,27.7273,27.7273,165800.0
2013-10-02 11:10:00,33.55,33.6,33.54,33.58,615900.0,27.7273,27.7686,27.719,27.7521,615900.0
2013-10-02 11:15:00,33.58,33.67,33.58,33.65,603900.0,27.7521,27.8264,27.7521,27.8099,603900.0
2013-10-02 11:20:00,33.64,33.64,33.56,33.6,265900.0,27.8016,27.8016,27.7355,27.7686,265900.0
2013-10-02 11:25:00,33.6,33.61,33.55,33.58,427900.0,27.7686,27.7769,27.7273,27.7521,427900.0
2013-10-02 11:30:00,33.58,33.63,33.58,33.59,404800.0,27.7521,27.7934,27.7521,27.7603,404800.0
2013-10-02 11:35:00,33.59,33.62,33.58,33.62,244200.0,27.7603,27.7851,27.7521,27.7851,244200.0
2013-10-02 11:40:00,33.62,33.67,33.62,33.66,347300.0,27.7851,27.8264,27.7851,27.8182,347300.0
2013-10-02 11:45:00,33.67,33.75,33.66,33.73,495000.0,27.8264,27.8926,27.8182,27.876,495000.0
2013-10-02 11:50:00,33.74,33.75,33.72,33.74,255700.0,27.8843,27.8926,27.8678,27.8843,255700.0
2013-10-02 11:55:00,33.74,33.79,33.74,33.78,471600.0,27.8843,27.9256,27.8843,27.9173,471600.0
2013-10-02 12:00:00,33.77,33.8,33.76,33.78,393500.0,27.9091,27.9339,27.9008,27.9173,393500.0
2013-10-02 12:05:00,33.78,33.9,33.78,33.88,796200.0,27.9173,28.0165,27.9173,28.0,796200.0
2013-10-02 12:10:00,33.88,33.9,33.85,33.87,357600.0,28.0,28.0165,27.9752,27.9917,357600.0
2013-10-02 12:15:00,33.87,33.89,33.87,33.88,272200.0,27.9917,28.0083,27.9917,28.0,272200.0
2013-10-02 12:20:00,33.88,33.9,33.86,33.86,264300.0,28.0,28.0165,27.9835,27.9835,264300.0
2013-10-02 12:25:00,33.87,33.88,33.8,33.81,437000.0,27.9917,28.0,27.9339,27.9421,437000.0
2013-10-02 12:30:00,33.82,33.86,33.81,33.84,178400.0,27.9504,27.9835,27.9421,27.9669,178400.0
2013-10-02 12:35:00,33.85,33.86,33.84,33.85,195300.0,27.9752,27.9835,27.9669,27.9752,195300.0
2013-10-02 12:40:00,33.86,33.88,33.84,33.86,232000.0,27.9835,28.0,27.9669,27.9835,232000.0
2013-10-02 12:45:00,33.86,33.86,33.83,33.83,260100.0,27.9835,27.9835,27.9587,27.9587,260100.0
2013-10-02 12:50:00,33.83,33.89,33.82,33.87,411900.0,27.9587,28.0083,27.9504,27.9917,411900.0
2013-10-02 12:55:00,33.88,33.9,33.87,33.9,208800.0,28.0,28.0165,27.9917,28.0165,208800.0
2013-10-02 13:00:00,33.9,33.92,33.89,33.91,391500.0,28.0165,28.0331,28.0083,28.0248,391500.0
2013-10-02 13:05:00,33.91,33.91,33.83,33.83,331800.0,28.0248,28.0248,27.9587,27.9587,331800.0
2013-10-02 13:10:00,33.84,33.86,33.83,33.83,236100.0,27.9669,27.9835,27.9587,27.9587,236100.0
2013-10-02 13:15:00,33.83,33.86,33.82,33.83,164800.0,27.9587,27.9835,27.9504,27.9587,164800.0
2013-10-02 13:20:00,33.84,33.87,33.83,33.86,241500.0,27.9669,27.9917,27.9587,27.9835,241500.0
2013-10-02 13:25:00,33.86,33.92,33.86,33.92,262600.0,27.9835,28.0331,27.9835,28.0331,262600.0
2013-10-02 13:30:00,33.91,33.91,33.88,33.9,271600.0,28.0248,28.0248,28.0,28.0165,271600.0
2013-10-02 13:35:00,33.9,33.97,33.88,33.95,607300.0,28.0165,28.0744,28.0,28.0578,607300.0
2013-10-02 13:40:00,33.96,34.0,33.95,33.98,594400.0,28.0661,28.0992,28.0578,28.0826,594400.0
2013-10-02 13:45:00,33.98,33.99,33.97,33.99,244000.0,28.0826,28.0909,28.0744,28.0909,244000.0
2013-10-02 13:50:00,33.98,34.0,33.97,33.98,536900.0,28.0826,28.0992,28.0744,28.0826,536900.0
2013-10-02 13:55:00,33.98,33.99,33.95,33.97,496500.0,28.0826,28.0909,28.0578,28.0744,496500.0
2013-10-02 14:00:00,33.97,33.97,33.91,33.93,368000.0,28.0744,28.0744,28.0248,28.0413,368000.0
2013-10-02 14:05:00,33.93,33.95,33.92,33.94,212800.0,28.0413,28.0578,28.0331,28.0496,212800.0
2013-10-02 14:10:00,33.94,33.95,33.92,33.95,212800.0,28.0496,28.0578,28.0331,28.0578,212800.0
2013-10-02 14:15:00,33.95,33.98,33.93,33.98,216200.0,28.0578,28.0826,28.0413,28.0826,216200.0
2013-10-02 14:20:00,33.98,34.0,33.97,33.98,680000.0,28.0826,28.0992,28.0744,28.0826,680000.0
2013-10-02 14:25:00,33.98,34.02,33.97,33.99,911200.0,28.0826,28.1157,28.0744,28.0909,911200.0
2013-10-02 14:30:00,33.98,34.01,33.94,33.97,291000.0,28.0826,28.1074,28.0496,28.0744,291000.0
2013-10-02 14:35:00,33.98,33.98,33.94,33.97,330700.0,28.0826,28.0826,28.0496,28.0744,330700.0
2013-10-02 14:40:00,33.97,33.97,33.92,33.93,222800.0,28.0744,28.0744,28.0331,28.0413,222800.0
2013-10-02 14:45:00,33.92,33.98,33.92,33.97,322000.0,28.0331,28.0826,28.0331,28.0744,322000.0
2013-10-02 14:50:00,33.97,33.99,33.94,33.94,226500.0,28.0744,28.0909,28.0496,28.0496,226500.0
2013-10-02 14:55:00,33.94,33.98,33.91,33.95,416200.0,28.0496,28.0826,28.0248,28.0578,416200.0
2013-10-02 15:00:00,33.95,33.97,33.93,33.93,272200.0,28.0578,28.0744,28.0413,28.0413,272200.0
2013-10-02 15:05:00,33.94,33.96,33.93,33.95,321600.0,28.0496,28.0661,28.0413,28.0578,321600.0
2013-10-02 15:10:00,33.96,34.03,33.95,34.02,530900.0,28.0661,28.124,28.0578,28.1157,530900.0
2013-10-02 15:15:00,34.02,34.03,33.97,33.98,337800.0,28.1157,28.124,28.0744,28.0826,337800.0
2013-10-02 15:20:00,33.99,33.99,33.95,33.95,208100.0,28.0909,28.0909,28.0578,28.0578,208100.0
2013-10-02 15:25:00,33.95,33.96,33.93,33.94,349400.0,28.0578,28.0661,28.0413,28.0496,349400.0
2013-10-02 15:30:00,33.94,34.02,33.93,33.99,706300.0,28.0496,28.1157,28.0413,28.0909,706300.0
2013-10-02 15:35:00,34.0,34.0,33.93,33.93,459300.0,28.0992,28.0992,28.0413,28.0413,459300.0
2013-10-02 15:40:00,33.93,34.0,33.92,33.98,474300.0,28.0413,28.0992,28.0331,28.0826,474300.0
2013-10-02 15:45:00,33.98,33.98,33.91,33.96,798000.0,28.0826,28.0826,28.0248,28.0661,798000.0
2013-10-02 15:50:00,33.97,33.97,33.92,33.93,790000.0,28.0744,28.0744,28.0331,28.0413,790000.0
2013-10-02 15:55:00,33.93,33.97,33.89,33.9,2427700.0,28.0413,28.0744,28.0083,28.0165,2427700.0
2013-10-03 09:30:00,33.88,33.95,33.82,33.93,1029900.0,28.0,28.0578,27.9504,28.0413,1029900.0
2013-10-03 09:35:00,33.93,34.0,33.91,33.96,852000.0,28.0413,28.0992,28.0248,28.0661,852000.0
2013-10-03 09:40:00,33.95,33.98,33.88,33.96,493900.0,28.0578,28.0826,28.0,28.0661,493900.0
2013-10-03 09:45:00,33.97,34.0,33.92,33.94,699100.0,28.0744,28.0992,28.0331,28.0496,699100.0
2013-10-03 09:50:00,33.93,33.95,33.89,33.95,241800.0,28.0413,28.0578,28.0083,28.0578,241800.0
2013-10-03 09:55:00,33.95,33.97,33.89,33.96,295800.0,28.0578,28.0744,28.0083,28.0661,295800.0
2013-10-03 10:00:00,33.95,33.97,33.85,33.87,694100.0,28.0578,28.0744,27.9752,27.9917,694100.0
2013-10-03 10:05:00,33.89,33.91,33.84,33.88,726600.0,28.0083,28.0248,27.9669,28.0,726600.0
2013-10-03 10:10:00,33.88,33.91,33.87,33.89,340700.0,28.0,28.0248,27.9917,28.0083,340700.0
2013-10-03 10:15:00,33.9,33.99,33.89,33.93,915800.0,28.0165,28.0909,28.0083,28.0413,915800.0
2013-10-03 10:20:00,33.94,33.94,33.82,33.87,642200.0,28.0496,28.0496,27.9504,27.9917,642200.0
2013-10-03 10:25:00,33.86,33.87,33.81,33.83,405200.0,27.9835,27.9917,27.9421,27.9587,405200.0
2013-10-03 10:30:00,33.82,33.82,33.7,33.77,517100.0,27.9504,27.9504,27.8512,27.9091,517100.0
2013-10-03 10:35:00,33.76,33.8,33.73,33.75,395600.0,27.9008,27.9339,27.876,27.8926,395600.0
2013-10-03 10:40:00,33.76,33.77,33.69,33.69,276800.0,27.9008,27.9091,27.843,27.843,276800.0
2013-10-03 10:45:00,33.69,33.74,33.62,33.73,308700.0,27.843,27.8843,27.7851,27.876,308700.0
2013-10-03 10:50:00,33.72,33.83,33.71,33.83,395600.0,27.8678,27.9587,27.8595,27.9587,395600.0
2013-10-03 10:55:00,33.83,33.84,33.78,33.8,358200.0,27.9587,27.9669,27.9173,27.9339,358200.0
2013-10-03 11:00:00,33.79,33.85,33.78,33.84,658100.0,27.9256,27.9752,27.9173,27.9669,658100.0
2013-10-03 11:05:00,33.84,33.93,33.84,33.93,413600.0,27.9669,28.0413,27.9669,28.0413,413600.0
2013-10-03 11:10:00,33.93,33.95,33.86,33.87,339800.0,28.0413,28.0578,27.9835,27.9917,339800.0
2013-10-03 11:15:00,33.86,33.87,33.78,33.8,451400.0,27.9835,27.9917,27.9173,27.9339,451400.0
2013-10-03 11:20:00,33.8,33.85,33.75,33.83,348800.0,27.9339,27.9752,27.8926,27.9587,348800.0
2013-10-03 11:25:00,33.81,33.83,33.73,33.73,333500.0,27.9421,27.9587,27.876,27.876,333500.0
2013-10-03 11:30:00,33.73,33.77,33.71,33.75,247900.0,27.876,27.9091,27.8595,27.8926,247900.0
2013-10-03 11:35:00,33.74,33.75,33.67,33.73,367300.0,27.8843,27.8926,27.8264,27.876,367300.0
2013-10-03 11:40:00,33.72,33.73,33.57,33.63,967000.0,27.8678,27.876,27.7438,27.7934,967000.0
2013-10-03 11:45:00,33.64,33.68,33.55,33.57,831300.0,27.8016,27.8347,27.7273,27.7438,831300.0
2013-10-03 11:50:00,33.59,33.64,33.57,33.63,395700.0,27.7603,27.8016,27.7438,27.7934,395700.0
2013-10-03 11:55:00,33.62,33.63,33.44,33.47,581100.0,27.7851,27.7934,27.6364,27.6611,581100.0
2013-10-03 12:00:00,33.47,33.49,33.42,33.45,289700.0,27.6611,27.6777,27.6198,27.6446,289700.0
2013-10-03 12:05:00,33.45,33.55,33.45,33.55,302000.0,27.6446,27.7273,27.6446,27.7273,302000.0
2013-10-03 12:10:00,33.55,33.61,33.54,33.56,465000.0,27.7273,27.7769,27.719,27.7355,465000.0
2013-10-03 12:15:00,33.56,33.57,33.47,33.48,269800.0,27.7355,27.7438,27.6611,27.6694,269800.0
2013-10-03 12:20:00,33.49,33.53,33.48,33.51,322600.0,27.6777,27.7107,27.6694,27.6942,322600.0
2013-10-03 12:25:00,33.51,33.63,33.51,33.61,237500.0,27.6942,27.7934,27.6942,27.7769,237500.0
2013-10-03 12:30:00,33.6,33.61,33.55,33.56,336000.0,27.7686,27.7769,27.7273,27.7355,336000.0
2013-10-03 12:35:00,33.56,33.61,33.52,33.52,274200.0,27.7355,27.7769,27.7025,27.7025,274200.0
2013-10-03 12:40:00,33.52,33.52,33.42,33.44,351500.0,27.7025,27.7025,27.6198,27.6364,351500.0
2013-10-03 12:45:00,33.44,33.59,33.43,33.56,384400.0,27.6364,27.7603,27.6281,27.7355,384400.0
2013-10-03 12:50:00,33.57,33.6,33.52,33.55,395100.0,27.7438,27.7686,27.7025,27.7273,395100.0
2013-10-03 12:55:00,33.55,33.58,33.52,33.57,117900.0,27.7273,27.7521,27.7025,27.7438,117900.0
2013-10-03 13:00:00,33.57,33.61,33.53,33.61,286800.0,27.7438,27.7769,27.7107,27.7769,286800.0
2013-10-03 13:05:00,33.61,33.62,33.56,33.6,290100.0,27.7769,27.7851,27.7355,27.7686,290100.0
2013-10-03 13:10:00,33.6,33.64,33.59,33.63,416900.0,27.7686,27.8016,27.7603,27.7934,416900.0
2013-10-03 13:15:00,33.62,33.67,33.62,33.67,348700.0,27.7851,27.8264,27.7851,27.8264,348700.0
2013-10-03 13:20:00,33.66,33.7,33.63,33.69,263900.0,27.8182,27.8512,27.7934,27.843,263900.0
2013-10-03 13:25:00,33.69,33.79,33.69,33.78,874300.0,27.843,27.9256,27.843,27.9173,874300.0
2013-10-03 13:30:00,33.79,33.83,33.74,33.75,337400.0,27.9256,27.9587,27.8843,27.8926,337400.0
2013-10-03 13:35:00,33.74,33.76,33.67,33.69,242800.0,27.8843,27.9008,27.8264,27.843,242800.0
2013-10-03 13:40:00,33.69,33.78,33.68,33.77,341100.0,27.843,27.9173,27.8347,27.9091,341100.0
2013-10-03 13:45:00,33.77,33.79,33.75,33.77,244800.0,27.9091,27.9256,27.8926,27.9091,244800.0
2013-10-03 13:50:00,33.77,33.78,33.71,33.73,347300.0,27.9091,27.9173,27.8595,27.876,347300.0
2013-10-03 13:55:00,33.72,33.79,33.72,33.77,170200.0,27.8678,27.9256,27.8678,27.9091,170200.0
2013-10-03 14:00:00,33.77,33.79,33.73,33.79,169800.0,27.9091,27.9256,27.876,27.9256,169800.0
2013-10-03 14:05:00,33.79,33.79,33.74,33.77,318400.0,27.9256,27.9256,27.8843,27.9091,318400.0
2013-10-03 14:10:00,33.77,33.77,33.72,33.77,186100.0,27.9091,27.9091,27.8678,27.9091,186100.0
2013-10-03 14:15:00,33.77,33.77,33.64,33.65,479200.0,27.9091,27.9091,27.8016,27.8099,479200.0
2013-10-03 14:20:00,33.65,33.65,33.5,33.51,902300.0,27.8099,27.8099,27.6859,27.6942,902300.0
2013-10-03 14:25:00,33.5,33.71,33.5,33.69,504900.0,27.6859,27.8595,27.6859,27.843,504900.0
2013-10-03 14:30:00,33.69,33.7,33.6,33.6,295500.0,27.843,27.8512,27.7686,27.7686,295500.0
2013-10-03 14:35:00,33.61,33.66,33.6,33.65,160100.0,27.7769,27.8182,27.7686,27.8099,160100.0
2013-10-03 14:40:00,33.64,33.71,33.64,33.65,148500.0,27.8016,27.8595,27.8016,27.8099,148500.0
2013-10-03 14:45:00,33.66,33.71,33.65,33.68,214600.0,27.8182,27.8595,27.8099,27.8347,214600.0
2013-10-03 14:50:00,33.68,33.73,33.67,33.68,201400.0,27.8347,27.876,27.8264,27.8347,201400.0
2013-10-03 14:55:00,33.68,33.72,33.65,33.66,461600.0,27.8347,27.8678,27.8099,27.8182,461600.0
2013-10-03 15:00:00,33.66,33.68,33.64,33.65,576900.0,27.8182,27.8347,27.8016,27.8099,576900.0
2013-10-03 15:05:00,33.65,33.66,33.62,33.65,379600.0,27.8099,27.8182,27.7851,27.8099,379600.0
2013-10-03 15:10:00,33.65,33.67,33.64,33.66,285300.0,27.8099,27.8264,27.8016,27.8182,285300.0
2013-10-03 15:15:00,33.67,33.7,33.64,33.67,305600.0,27.8264,27.8512,27.8016,27.8264,305600.0
2013-10-03 15:20:00,33.68,33.7,33.65,33.66,231000.0,27.8347,27.8512,27.8099,27.8182,231000.0
2013-10-03 15:25:00,33.66,33.71,33.65,33.71,190300.0,27.8182,27.8595,27.8099,27.8595,190300.0
2013-10-03 15:30:00,33.7,33.7,33.67,33.67,321900.0,27.8512,27.8512,27.8264,27.8264,321900.0
2013-10-03 15:35:00,33.68,33.78,33.66,33.77,445700.0,27.8347,27.9173,27.8182,27.9091,445700.0
2013-10-03 15:40:00,33.77,33.78,33.72,33.77,437500.0,27.9091,27.9173,27.8678,27.9091,437500.0
2013-10-03 15:45:00,33.77,33.78,33.72,33.75,828500.0,27.9091,27.9173,27.8678,27.8926,828500.0
2013-10-03 15:50:00,33.76,33.78,33.71,33.76,871400.0,27.9008,27.9173,27.8595,27.9008,871400.0
2013-10-03 15:55:00,33.76,33.87,33.68,33.86,3069900.0,27.9008,27.9917,27.8347,27.9835,3069900.0
2013-10-04 09:30:00,33.7,33.84,33.68,33.76,1336200.0,27.8512,27.9669,27.8347,27.9008,1336200.0
2013-10-04 09:35:00,33.77,33.82,33.71,33.74,794900.0,27.9091,27.9504,27.8595,27.8843,794900.0
2013-10-04 09:40:00,33.74,33.79,33.68,33.69,761900.0,27.8843,27.9256,27.8347,27.843,761900.0
2013-10-04 09:45:00,33.69,33.74,33.67,33.72,453500.0,27.843,27.8843,27.8264,27.8678,453500.0
2013-10-04 09:50:00,33.73,33.8,33.7,33.79,349800.0,27.876,27.9339,27.8512,27.9256,349800.0
2013-10-04 09:55:00,33.79,33.82,33.77,33.77,292000.0,27.9256,27.9504,27.9091,27.9091,292000.0
2013-10-04 10:00:00,33.78,33.79,33.72,33.76,287700.0,27.9173,27.9256,27.8678,27.9008,287700.0
2013-10-04 10:05:00,33.75,33.79,33.7,33.72,478400.0,27.8926,27.9256,27.8512,27.8678,478400.0
2013-10-04 10:10:00,33.72,33.79,33.7,33.72,341200.0,27.8678,27.9256,27.8512,27.8678,341200.0
2013-10-04 10:15:00,33.72,33.76,33.72,33.75,303100.0,27.8678,27.9008,27.8678,27.8926,303100.0
2013-10-04 10:20:00,33.75,33.76,33.73,33.74,290000.0,27.8926,27.9008,27.876,27.8843,290000.0
2013-10-04 10:25:00,33.74,33.76,33.7,33.71,453800.0,27.8843,27.9008,27.8512,27.8595,453800.0
2013-10-04 10:30:00,33.72,33.79,33.71,33.78,364700.0,27.8678,27.9256,27.8595,27.9173,364700.0
2013-10-04 10:35:00,33.79,33.84,33.78,33.83,757800.0,27.9256,27.9669,27.9173,27.9587,757800.0
2013-10-04 10:40:00,33.82,33.85,33.76,33.79,579000.0,27.9504,27.9752,27.9008,27.9256,579000.0
2013-10-04 10:45:00,33.78,33.8,33.77,33.79,167300.0,27.9173,27.9339,27.9091,27.9256,167300.0
2013-10-04 10:50:00,33.79,33.8,33.77,33.77,201200.0,27.9256,27.9339,27.9091,27.9091,201200.0
2013-10-04 10:55:00,33.77,33.78,33.68,33.69,692100.0,27.9091,27.9173,27.8347,27.843,692100.0
2013-10-04 11:00:00,33.69,33.7,33.66,33.66,383900.0,27.843,27.8512,27.8182,27.8182,383900.0
2013-10-04 11:05:00,33.66,33.7,33.62,33.64,481300.0,27.8182,27.8512,27.7851,27.8016,481300.0
2013-10-04 11:10:00,33.64,33.7,33.63,33.68,323000.0,27.8016,27.8512,27.7934,27.8347,323000.0
2013-10-04 11:15:00,33.68,33.72,33.65,33.72,260700.0,27.8347,27.8678,27.8099,27.8678,260700.0
2013-10-04 11:20:00,33.72,33.72,33.69,33.71,146600.0,27.8678,27.8678,27.843,27.8595,146600.0
2013-10-04 11:25:00,33.71,33.74,33.7,33.74,269200.0,27.8595,27.8843,27.8512,27.8843,269200.0
2013-10-04 11:30:00,33.73,33.75,33.73,33.74,206200.0,27.876,27.8926,27.876,27.8843,206200.0
2013-10-04 11:35:00,33.74,33.77,33.74,33.75,287700.0,27.8843,27.9091,27.8843,27.8926,287700.0
2013-10-04 11:40:00,33.75,33.76,33.73,33.76,192600.0,27.8926,27.9008,27.876,27.9008,192600.0
2013-10-04 11:45:00,33.76,33.81,33.75,33.78,296900.0,27.9008,27.9421,27.8926,27.9173,296900.0
2013-10-04 11:50:00,33.77,33.82,33.77,33.82,128600.0,27.9091,27.9504,27.9091,27.9504,128600.0
2013-10-04 11:55:00,33.81,33.84,33.81,33.84,168200.0,27.9421,27.9669,27.9421,27.9669,168200.0
2013-10-04 12:00:00,33.84,33.88,33.82,33.87,307300.0,27.9669,28.0,27.9504,27.9917,307300.0
2013-10-04 12:05:00,33.88,33.88,33.84,33.84,222100.0,28.0,28.0,27.9669,27.9669,222100.0
2013-10-04 12:10:00,33.84,33.85,33.79,33.8,298300.0,27.9669,27.9752,27.9256,27.9339,298300.0
2013-10-04 12:15:00,33.8,33.87,33.8,33.86,408900.0,27.9339,27.9917,27.9339,27.9835,408900.0
2013-10-04 12:20:00,33.85,33.9,33.85,33.9,175300.0,27.9752,28.0165,27.9752,28.0165,175300.0
2013-10-04 12:25:00,33.9,33.98,33.89,33.96,610800.0,28.0165,28.0826,28.0083,28.0661,610800.0
2013-10-04 12:30:00,33.95,33.96,33.93,33.96,232500.0,28.0578,28.0661,28.0413,28.0661,232500.0
2013-10-04 12:35:00,33.95,33.98,33.91,33.91,305700.0,28.0578,28.0826,28.0248,28.0248,305700.0
2013-10-04 12:40:00,33.91,33.97,33.9,33.91,388100.0,28.0248,28.0744,28.0165,28.0248,388100.0
2013-10-04 12:45:00,33.92,33.95,33.9,33.95,672600.0,28.0331,28.0578,28.0165,28.0578,672600.0
2013-10-04 12:50:00,33.95,33.96,33.94,33.96,320900.0,28.0578,28.0661,28.0496,28.0661,320900.0
2013-10-04 12:55:00,33.95,33.96,33.89,33.89,298500.0,28.0578,28.0661,28.0083,28.0083,298500.0
2013-10-04 13:00:00,33.89,33.91,33.85,33.85,263800.0,28.0083,28.0248,27.9752,27.9752,263800.0
2013-10-04 13:05:00,33.85,33.91,33.85,33.91,185400.0,27.9752,28.0248,27.9752,28.0248,185400.0
2013-10-04 13:10:00,33.91,33.92,33.89,33.91,111500.0,28.0248,28.0331,28.0083,28.0248,111500.0
2013-10-04 13:15:00,33.91,33.92,33.85,33.85,150000.0,28.0248,28.0331,27.9752,27.9752,150000.0
2013-10-04 13:20:00,33.85,33.87,33.84,33.85,203400.0,27.9752,27.9917,27.9669,27.9752,203400.0
2013-10-04 13:25:00,33.85,33.89,33.84,33.89,290600.0,27.9752,28.0083,27.9669,28.0083,290600.0
2013-10-04 13:30:00,33.88,33.91,33.86,33.86,257300.0,28.0,28.0248,27.9835,27.9835,257300.0
2013-10-04 13:35:00,33.87,33.92,33.87,33.89,166500.0,27.9917,28.0331,27.9917,28.0083,166500.0
2013-10-04 13:40:00,33.88,33.89,33.85,33.87,213200.0,28.0,28.0083,27.9752,27.9917,213200.0
2013-10-04 13:45:00,33.87,33.87,33.83,33.84,166700.0,27.9917,27.9917,27.9587,27.9669,166700.0
2013-10-04 13:50:00,33.84,33.85,33.79,33.85,250300.0,27.9669,27.9752,27.9256,27.9752,250300.0
2013-10-04 13:55:00,33.85,33.86,33.84,33.86,237100.0,27.9752,27.9835,27.9669,27.9835,237100.0
2013-10-04 14:00:00,33.86,33.88,33.86,33.87,238000.0,27.9835,28.0,27.9835,27.9917,238000.0
2013-10-04 14:05:00,33.86,33.9,33.86,33.89,230800.0,27.9835,28.0165,27.9835,28.0083,230800.0
2013-10-04 14:10:00,33.9,33.93,33.89,33.92,234800.0,28.0165,28.0413,28.0083,28.0331,234800.0
2013-10-04 14:15:00,33.91,33.93,33.91,33.91,181400.0,28.0248,28.0413,28.0248,28.0248,181400.0
2013-10-04 14:20:00,33.91,33.91,33.87,33.9,248800.0,28.0248,28.0248,27.9917,28.0165,248800.0
2013-10-04 14:25:00,33.9,33.93,33.89,33.91,177700.0,28.0165,28.0413,28.0083,28.0248,177700.0
2013-10-04 14:30:00,33.9,33.93,33.88,33.91,360200.0,28.0165,28.0413,28.0,28.0248,360200.0
2013-10-04 14:35:00,33.91,33.92,33.87,33.87,178100.0,28.0248,28.0331,27.9917,27.9917,178100.0
2013-10-04 14:40:00,33.87,33.9,33.86,33.9,253700.0,27.9917,28.0165,27.9835,28.0165,253700.0
2013-10-04 14:45:00,33.9,33.96,33.9,33.96,247900.0,28.0165,28.0661,28.0165,28.0661,247900.0
2013-10-04 14:50:00,33.96,33.99,33.95,33.98,363700.0,28.0661,28.0909,28.0578,28.0826,363700.0
2013-10-04 14:55:00,33.98,33.99,33.95,33.97,297200.0,28.0826,28.0909,28.0578,28.0744,297200.0
2013-10-04 15:00:00,33.97,33.98,33.92,33.92,345400.0,28.0744,28.0826,28.0331,28.0331,345400.0
2013-10-04 15:05:00,33.92,33.94,33.9,33.94,412200.0,28.0331,28.0496,28.0165,28.0496,412200.0
2013-10-04 15:10:00,33.94,33.96,33.93,33.93,347900.0,28.0496,28.0661,28.0413,28.0413,347900.0
2013-10-04 15:15:00,33.94,33.94,33.88,33.88,281200.0,28.0496,28.0496,28.0,28.0,281200.0
2013-10-04 15:20:00,33.88,33.89,33.84,33.85,554200.0,28.0,28.0083,27.9669,27.9752,554200.0
2013-10-04 15:25:00,33.86,33.9,33.85,33.89,354300.0,27.9835,28.0165,27.9752,28.0083,354300.0
2013-10-04 15:30:00,33.89,33.92,33.87,33.88,423100.0,28.0083,28.0331,27.9917,28.0,423100.0
2013-10-04 15:35:00,33.88,33.9,33.85,33.85,558300.0,28.0,28.0165,27.9752,27.9752,558300.0
2013-10-04 15:40:00,33.85,33.88,33.84,33.85,433100.0,27.9752,28.0,27.9669,27.9752,433100.0
2013-10-04 15:45:00,33.85,33.9,33.85,33.89,599800.0,27.9752,28.0165,27.9752,28.0083,599800.0
2013-10-04 15:50:00,33.9,33.92,33.88,33.9,954400.0,28.0165,28.0331,28.0,28.0165,954400.0
2013-10-04 15:55:00,33.89,33.9,33.86,33.87,1786200.0,28.0083,28.0165,27.9835,27.9917,1786200.0
2013-10-07 09:30:00,33.6,33.62,33.4,33.48,1342800.0,27.7686,27.7851,27.6033,27.6694,1342800.0
2013-10-07 09:35:00,33.48,33.55,33.38,33.47,985000.0,27.6694,27.7273,27.5868,27.6611,985000.0
2013-10-07 09:40:00,33.47,33.57,33.4,33.57,722400.0,27.6611,27.7438,27.6033,27.7438,722400.0
2013-10-07 09:45:00,33.58,33.69,33.55,33.68,899300.0,27.7521,27.843,27.7273,27.8347,899300.0
2013-10-07 09:50:00,33.68,33.71,33.62,33.65,563500.0,27.8347,27.8595,27.7851,27.8099,563500.0
2013-10-07 09:55:00,33.65,33.65,33.57,33.57,407500.0,27.8099,27.8099,27.7438,27.7438,407500.0
2013-10-07 10:00:00,33.57,33.65,33.57,33.61,499800.0,27.7438,27.8099,27.7438,27.7769,499800.0
2013-10-07 10:05:00,33.61,33.67,33.59,33.63,439900.0,27.7769,27.8264,27.7603,27.7934,439900.0
2013-10-07 10:10:00,33.63,33.66,33.6,33.63,318000.0,27.7934,27.8182,27.7686,27.7934,318000.0
2013-10-07 10:15:00,33.63,33.64,33.58,33.59,388900.0,27.7934,27.8016,27.7521,27.7603,388900.0
2013-10-07 10:20:00,33.59,33.65,33.59,33.6,385200.0,27.7603,27.8099,27.7603,27.7686,385200.0
2013-10-07 10:25:00,33.61,33.61,33.51,33.55,267400.0,27.7769,27.7769,27.6942,27.7273,267400.0
2013-10-07 10:30:00,33.55,33.6,33.54,33.57,463100.0,27.7273,27.7686,27.719,27.7438,463100.0
2013-10-07 10:35:00,33.58,33.58,33.48,33.48,278500.0,27.7521,27.7521,27.6694,27.6694,278500.0
2013-10-07 10:40:00,33.49,33.5,33.46,33.49,149900.0,27.6777,27.6859,27.6529,27.6777,149900.0
2013-10-07 10:45:00,33.5,33.59,33.49,33.57,319400.0,27.6859,27.7603,27.6777,27.7438,319400.0
2013-10-07 10:50:00,33.57,33.64,33.53,33.64,463600.0,27.7438,27.8016,27.7107,27.8016,463600.0
2013-10-07 10:55:00,33.63,33.64,33.58,33.58,487200.0,27.7934,27.8016,27.7521,27.7521,487200.0
2013-10-07 11:00:00,33.58,33.59,33.53,33.58,354900.0,27.7521,27.7603,27.7107,27.7521,354900.0
2013-10-07 11:05:00,33.58,33.58,33.53,33.55,188900.0,27.7521,27.7521,27.7107,27.7273,188900.0
2013-10-07 11:10:00,33.54,33.57,33.54,33.54,214500.0,27.719,27.7438,27.719,27.719,214500.0
2013-10-07 11:15:00,33.54,33.54,33.48,33.48,260900.0,27.719,27.719,27.6694,27.6694,260900.0
2013-10-07 11:20:00,33.48,33.51,33.48,33.51,143600.0,27.6694,27.6942,27.6694,27.6942,143600.0
2013-10-07 11:25:00,33.5,33.52,33.5,33.5,113200.0,27.6859,27.7025,27.6859,27.6859,113200.0
2013-10-07 11:30:00,33.5,33.54,33.48,33.54,274900.0,27.6859,27.719,27.6694,27.719,274900.0
2013-10-07 11:35:00,33.54,33.55,33.49,33.51,272000.0,27.719,27.7273,27.6777,27.6942,272000.0
2013-10-07 11:40:00,33.51,33.53,33.51,33.52,105800.0,27.6942,27.7107,27.6942,27.7025,105800.0
2013-10-07 11:45:00,33.52,33.55,33.51,33.54,109900.0,27.7025,27.7273,27.6942,27.719,109900.0
2013-10-07 11:50:00,33.54,33.55,33.51,33.52,118400.0,27.719,27.7273,27.6942,27.7025,118400.0
2013-10-07 11:55:00,33.51,33.52,33.49,33.49,160400.0,27.6942,27.7025,27.6777,27.6777,160400.0
2013-10-07 12:00:00,33.49,33.5,33.45,33.5,379200.0,27.6777,27.6859,27.6446,27.6859,379200.0
2013-10-07 12:05:00,33.5,33.52,33.49,33.49,168600.0,27.6859,27.7025,27.6777,27.6777,168600.0
2013-10-07 12:10:00,33.5,33.5,33.45,33.46,109700.0,27.6859,27.6859,27.6446,27.6529,109700.0
2013-10-07 12:15:00,33.46,33.48,33.41,33.44,385900.0,27.6529,27.6694,27.6116,27.6364,385900.0
2013-10-07 12:20:00,33.44,33.45,33.41,33.42,286700.0,27.6364,27.6446,27.6116,27.6198,286700.0
2013-10-07 12:25:00,33.41,33.43,33.36,33.38,433200.0,27.6116,27.6281,27.5702,27.5868,433200.0
2013-10-07 12:30:00,33.39,33.39,33.3,33.37,616100.0,27.595,27.595,27.5207,27.5785,616100.0
2013-10-07 12:35:00,33.38,33.39,33.36,33.37,285600.0,27.5868,27.595,27.5702,27.5785,285600.0
2013-10-07 12:40:00,33.38,33.38,33.34,33.34,304600.0,27.5868,27.5868,27.5537,27.5537,304600.0
2013-10-07 12:45:00,33.34,33.38,33.34,33.36,355300.0,27.5537,27.5868,27.5537,27.5702,355300.0
2013-10-07 12:50:00,33.37,33.41,33.36,33.4,254100.0,27.5785,27.6116,27.5702,27.6033,254100.0
2013-10-07 12:55:00,33.4,33.4,33.34,33.34,211100.0,27.6033,27.6033,27.5537,27.5537,211100.0
2013-10-07 13:00:00,33.34,33.37,33.34,33.37,269000.0,27.5537,27.5785,27.5537,27.5785,269000.0
2013-10-07 13:05:00,33.37,33.37,33.31,33.33,299900.0,27.5785,27.5785,27.5289,27.5454,299900.0
2013-10-07 13:10:00,33.33,33.4,33.32,33.35,297500.0,27.5454,27.6033,27.5372,27.562,297500.0
2013-10-07 13:15:00,33.36,33.47,33.35,33.45,601800.0,27.5702,27.6611,27.562,27.6446,601800.0
2013-10-07 13:20:00,33.44,33.45,33.41,33.42,239800.0,27.6364,27.6446,27.6116,27.6198,239800.0
2013-10-07 13:25:00,33.43,33.46,33.41,33.43,346600.0,27.6281,27.6529,27.6116,27.6281,346600.0
2013-10-07 13:30:00,33.43,33.45,33.42,33.44,493400.0,27.6281,27.6446,27.6198,27.6364,493400.0
2013-10-07 13:35:00,33.43,33.44,33.41,33.42,329000.0,27.6281,27.6364,27.6116,27.6198,329000.0
2013-10-07 13:40:00,33.41,33.45,33.4,33.44,661700.0,27.6116,27.6446,27.6033,27.6364,661700.0
2013-10-07 13:45:00,33.44,33.47,33.43,33.45,333000.0,27.6364,27.6611,27.6281,27.6446,333000.0
2013-10-07 13:50:00,33.45,33.47,33.43,33.44,426100.0,27.6446,27.6611,27.6281,27.6364,426100.0
2013-10-07 13:55:00,33.44,33.46,33.42,33.45,267100.0,27.6364,27.6529,27.6198,27.6446,267100.0
2013-10-07 14:00:00,33.45,33.48,33.43,33.47,430200.0,27.6446,27.6694,27.6281,27.6611,430200.0
2013-10-07 14:05:00,33.47,33.47,33.41,33.41,243600.0,27.6611,27.6611,27.6116,27.6116,243600.0
2013-10-07 14:10:00,33.41,33.44,33.4,33.41,370300.0,27.6116,27.6364,27.6033,27.6116,370300.0
2013-10-07 14:15:00,33.41,33.42,33.34,33.38,311300.0,27.6116,27.6198,27.5537,27.5868,311300.0
2013-10-07 14:20:00,33.39,33.4,33.37,33.39,137200.0,27.595,27.6033,27.5785,27.595,137200.0
2013-10-07 14:25:00,33.39,33.4,33.36,33.39,284000.0,27.595,27.6033,27.5702,27.595,284000.0
2013-10-07 14:30:00,33.38,33.39,33.37,33.38,232200.0,27.5868,27.595,27.5785,27.5868,232200.0
2013-10-07 14:35:00,33.38,33.44,33.38,33.43,339800.0,27.5868,27.6364,27.5868,27.6281,339800.0
2013-10-07 14:40:00,33.42,33.43,33.36,33.36,216500.0,27.6198,27.6281,27.5702,27.5702,216500.0
2013-10-07 14:45:00,33.36,33.4,33.35,33.4,264200.0,27.5702,27.6033,27.562,27.6033,264200.0
2013-10-07 14:50:00,33.4,33.43,33.39,33.43,242100.0,27.6033,27.6281,27.595,27.6281,242100.0
2013-10-07 14:55:00,33.43,33.46,33.43,33.46,143900.0,27.6281,27.6529,27.6281,27.6529,143900.0
2013-10-07 15:00:00,33.45,33.46,33.39,33.41,294700.0,27.6446,27.6529,27.595,27.6116,294700.0
2013-10-07 15:05:00,33.42,33.42,33.39,33.39,213000.0,27.6198,27.6198,27.595,27.595,213000.0
2013-10-07 15:10:00,33.4,33.41,33.38,33.39,304600.0,27.6033,27.6116,27.5868,27.595,304600.0
2013-10-07 15:15:00,33.38,33.39,33.36,33.36,312900.0,27.5868,27.595,27.5702,27.5702,312900.0
2013-10-07 15:20:00,33.37,33.37,33.31,33.32,801800.0,27.5785,27.5785,27.5289,27.5372,801800.0
2013-10-07 15:25:00,33.32,33.33,33.29,33.3,623000.0,27.5372,27.5454,27.5124,27.5207,623000.0
2013-10-07 15:30:00,33.3,33.36,33.3,33.34,450600.0,27.5207,27.5702,27.5207,27.5537,450600.0
2013-10-07 15:35:00,33.35,33.36,33.3,33.3,705000.0,27.562,27.5702,27.5207,27.5207,705000.0
2013-10-07 15:40:00,33.3,33.31,33.26,33.27,681700.0,27.5207,27.5289,27.4876,27.4959,681700.0
2013-10-07 15:45:00,33.28,33.28,33.2,33.26,920100.0,27.5041,27.5041,27.438,27.4876,920100.0
2013-10-07 15:50:00,33.27,33.31,33.26,33.28,1281000.0,27.4959,27.5289,27.4876,27.5041,1281000.0
2013-10-07 15:55:00,33.29,33.35,33.26,33.32,2119700.0,27.5124,27.562,27.4876,27.5372,2119700.0
2013-10-08 09:30:00,33.32,33.33,33.25,33.27,1683600.0,27.5372,27.5454,27.4793,27.4959,1683600.0
2013-10-08 09:35:00,33.27,33.29,33.1,33.12,917700.0,27.4959,27.5124,27.3554,27.3719,917700.0
2013-10-08 09:40:00,33.13,33.13,33.01,33.1,1587200.0,27.3802,27.3802,27.281,27.3554,1587200.0
2013-10-08 09:45:00,33.09,33.19,33.05,33.15,1241500.0,27.3471,27.4297,27.314,27.3967,1241500.0
2013-10-08 09:50:00,33.15,33.17,33.09,33.16,597700.0,27.3967,27.4132,27.3471,27.405,597700.0
2013-10-08 09:55:00,33.18,33.24,33.16,33.21,714900.0,27.4215,27.4711,27.405,27.4463,714900.0
2013-10-08 10:00:00,33.2,33.22,33.1,33.13,453600.0,27.438,27.4545,27.3554,27.3802,453600.0
2013-10-08 10:05:00,33.13,33.17,33.11,33.11,325500.0,27.3802,27.4132,27.3636,27.3636,325500.0
2013-10-08 10:10:00,33.12,33.16,33.09,33.13,327500.0,27.3719,27.405,27.3471,27.3802,327500.0
2013-10-08 10:15:00,33.14,33.2,33.1,33.15,281800.0,27.3884,27.438,27.3554,27.3967,281800.0
2013-10-08 10:20:00,33.16,33.18,33.09,33.1,311800.0,27.405,27.4215,27.3471,27.3554,311800.0
2013-10-08 10:25:00,33.1,33.1,33.02,33.03,453500.0,27.3554,27.3554,27.2892,27.2975,453500.0
2013-10-08 10:30:00,33.02,33.07,33.01,33.06,434100.0,27.2892,27.3306,27.281,27.3223,434100.0
2013-10-08 10:35:00,33.06,33.09,33.04,33.08,379900.0,27.3223,27.3471,27.3058,27.3388,379900.0
2013-10-08 10:40:00,33.09,33.11,33.05,33.06,544500.0,27.3471,27.3636,27.314,27.3223,544500.0
2013-10-08 10:45:00,33.06,33.09,32.96,33.0,758600.0,27.3223,27.3471,27.2397,27.2727,758600.0
2013-10-08 10:50:00,32.99,33.0,32.9,32.93,631700.0,27.2645,27.2727,27.1901,27.2149,631700.0
2013-10-08 10:55:00,32.93,32.95,32.9,32.94,383100.0,27.2149,27.2314,27.1901,27.2231,383100.0
2013-10-08 11:00:00,32.93,32.97,32.92,32.95,652700.0,27.2149,27.2479,27.2066,27.2314,652700.0
2013-10-08 11:05:00,32.95,33.03,32.93,33.02,701600.0,27.2314,27.2975,27.2149,27.2892,701600.0
2013-10-08 11:10:00,33.02,33.08,33.02,33.07,361100.0,27.2892,27.3388,27.2892,27.3306,361100.0
2013-10-08 11:15:00,33.07,33.07,33.0,33.02,251200.0,27.3306,27.3306,27.2727,27.2892,251200.0
2013-10-08 11:20:00,33.02,33.08,33.01,33.05,249000.0,27.2892,27.3388,27.281,27.314,249000.0
2013-10-08 11:25:00,33.05,33.11,33.04,33.1,334600.0,27.314,27.3636,27.3058,27.3554,334600.0
2013-10-08 11:30:00,33.1,33.12,33.07,33.08,387700.0,27.3554,27.3719,27.3306,27.3388,387700.0
2013-10-08 11:35:00,33.08,33.09,32.97,33.02,314000.0,27.3388,27.3471,27.2479,27.2892,314000.0
2013-10-08 11:40:00,33.02,33.02,32.96,32.97,650200.0,27.2892,27.2892,27.2397,27.2479,650200.0
2013-10-08 11:45:00,32.96,32.97,32.86,32.89,447300.0,27.2397,27.2479,27.157,27.1818,447300.0
2013-10-08 11:50:00,32.88,32.89,32.82,32.82,792200.0,27.1735,27.1818,27.124,27.124,792200.0
2013-10-08 11:55:00,32.83,32.91,32.82,32.91,589200.0,27.1322,27.1983,27.124,27.1983,589200.0
2013-10-08 12:00:00,32.91,32.91,32.84,32.86,237100.0,27.1983,27.1983,27.1405,27.157,237100.0
2013-10-08 12:05:00,32.86,32.87,32.8,32.87,228300.0,27.157,27.1653,27.1074,27.1653,228300.0
2013-10-08 12:10:00,32.87,32.87,32.81,32.86,223400.0,27.1653,27.1653,27.1157,27.157,223400.0
2013-10-08 12:15:00,32.86,32.88,32.85,32.86,191100.0,27.157,27.1735,27.1488,27.157,191100.0
2013-10-08 12:20:00,32.87,32.87,32.82,32.87,306100.0,27.1653,27.1653,27.124,27.1653,306100.0
2013-10-08 12:25:00,32.87,32.91,32.84,32.9,307200.0,27.1653,27.1983,27.1405,27.1901,307200.0
2013-10-08 12:30:00,32.9,32.91,32.86,32.9,372500.0,27.1901,27.1983,27.157,27.1901,372500.0
2013-10-08 12:35:00,32.9,32.98,32.88,32.97,322100.0,27.1901,27.2562,27.1735,27.2479,322100.0
2013-10-08 12:40:00,32.98,33.0,32.95,33.0,359400.0,27.2562,27.2727,27.2314,27.2727,359400.0
2013-10-08 12:45:00,32.99,33.01,32.96,32.96,330400.0,27.2645,27.281,27.2397,27.2397,330400.0
2013-10-08 12:50:00,32.97,32.97,32.92,32.92,168900.0,27.2479,27.2479,27.2066,27.2066,168900.0
2013-10-08 12:55:00,32.93,33.0,32.93,33.0,164200.0,27.2149,27.2727,27.2149,27.2727,164200.0
2013-10-08 13:00:00,32.99,33.07,32.98,33.0,885300.0,27.2645,27.3306,27.2562,27.2727,885300.0
2013-10-08 13:05:00,33.0,33.02,32.98,32.98,281300.0,27.2727,27.2892,27.2562,27.2562,281300.0
2013-10-08 13:10:00,32.97,33.0,32.96,32.97,250100.0,27.2479,27.2727,27.2397,27.2479,250100.0
2013-10-08 13:15:00,32.97,32.97,32.9,32.92,273700.0,27.2479,27.2479,27.1901,27.2066,273700.0
2013-10-08 13:20:00,32.91,32.97,32.91,32.96,152700.0,27.1983,27.2479,27.1983,27.2397,152700.0
2013-10-08 13:25:00,32.96,33.0,32.95,33.0,354100.0,27.2397,27.2727,27.2314,27.2727,354100.0
2013-10-08 13:30:00,33.0,33.01,32.94,32.95,373400.0,27.2727,27.281,27.2231,27.2314,373400.0
2013-10-08 13:35:00,32.95,32.96,32.93,32.95,149600.0,27.2314,27.2397,27.2149,27.2314,149600.0
2013-10-08 13:40:00,32.95,32.96,32.91,32.94,182000.0,27.2314,27.2397,27.1983,27.2231,182000.0
2013-10-08 13:45:00,32.93,32.96,32.9,32.92,266500.0,27.2149,27.2397,27.1901,27.2066,266500.0
2013-10-08 13:50:00,32.92,32.94,32.9,32.92,201500.0,27.2066,27.2231,27.1901,27.2066,201500.0
2013-10-08 13:55:00,32.92,32.95,32.89,32.92,170300.0,27.2066,27.2314,27.1818,27.2066,170300.0
2013-10-08 14:00:00,32.91,32.92,32.85,32.87,240300.0,27.1983,27.2066,27.1488,27.1653,240300.0
2013-10-08 14:05:00,32.87,32.88,32.83,32.84,196300.0,27.1653,27.1735,27.1322,27.1405,196300.0
2013-10-08 14:10:00,32.84,32.91,32.84,32.89,192500.0,27.1405,27.1983,27.1405,27.1818,192500.0
2013-10-08 14:15:00,32.89,32.89,32.8,32.82,299300.0,27.1818,27.1818,27.1074,27.124,299300.0
2013-10-08 14:20:00,32.82,32.92,32.8,32.9,421100.0,27.124,27.2066,27.1074,27.1901,421100.0
2013-10-08 14:25:00,32.89,32.91,32.84,32.88,387800.0,27.1818,27.1983,27.1405,27.1735,387800.0
2013-10-08 14:30:00,32.89,32.93,32.87,32.89,492400.0,27.1818,27.2149,27.1653,27.1818,492400.0
2013-10-08 14:35:00,32.9,32.9,32.83,32.88,307100.0,27.1901,27.1901,27.1322,27.1735,307100.0
2013-10-08 14:40:00,32.88,32.89,32.84,32.87,308400.0,27.1735,27.1818,27.1405,27.1653,308400.0
2013-10-08 14:45:00,32.87,32.88,32.83,32.88,340900.0,27.1653,27.1735,27.1322,27.1735,340900.0
2013-10-08 14:50:00,32.87,32.9,32.85,32.9,342800.0,27.1653,27.1901,27.1488,27.1901,342800.0
2013-10-08 14:55:00,32.89,32.96,32.87,32.96,406200.0,27.1818,27.2397,27.1653,27.2397,406200.0
2013-10-08 15:00:00,32.97,33.01,32.95,32.99,717600.0,27.2479,27.281,27.2314,27.2645,717600.0
2013-10-08 15:05:00,32.98,33.02,32.98,33.0,418600.0,27.2562,27.2892,27.2562,27.2727,418600.0
2013-10-08 15:10:00,32.99,33.01,32.97,32.98,415900.0,27.2645,27.281,27.2479,27.2562,415900.0
2013-10-08 15:15:00,32.98,33.05,32.98,33.04,325200.0,27.2562,27.314,27.2562,27.3058,325200.0
2013-10-08 15:20:00,33.05,33.16,33.04,33.13,559400.0,27.314,27.405,27.3058,27.3802,559400.0
2013-10-08 15:25:00,33.12,33.15,33.09,33.12,475100.0,27.3719,27.3967,27.3471,27.3719,475100.0
2013-10-08 15:30:00,33.12,33.13,33.02,33.05,500800.0,27.3719,27.3802,27.2892,27.314,500800.0
2013-10-08 15:35:00,33.04,33.08,33.02,33.08,391300.0,27.3058,27.3388,27.2892,27.3388,391300.0
2013-10-08 15:40:00,33.08,33.09,33.05,33.06,447800.0,27.3388,27.3471,27.314,27.3223,447800.0
2013-10-08 15:45:00,33.07,33.07,32.97,33.03,685400.0,27.3306,27.3306,27.2479,27.2975,685400.0
2013-10-08 15:50:00,33.03,33.05,32.99,32.99,768300.0,27.2975,27.314,27.2645,27.2645,768300.0
2013-10-08 15:55:00,33.0,33.05,32.96,33.0,1721100.0,27.2727,27.314,27.2397,27.2727,1721100.0
2013-10-09 09:30:00,33.07,33.14,33.01,33.08,584100.0,27.3306,27.3884,27.281,27.3388,584100.0
2013-10-09 09:35:00,33.09,33.14,33.02,33.1,434900.0,27.3471,27.3884,27.2892,27.3554,434900.0
2013-10-09 09:40:00,33.1,33.17,33.1,33.13,604700.0,27.3554,27.4132,27.3554,27.3802,604700.0
2013-10-09 09:45:00,33.12,33.28,33.12,33.26,706300.0,27.3719,27.5041,27.3719,27.4876,706300.0
2013-10-09 09:50:00,33.25,33.34,33.23,33.33,810000.0,27.4793,27.5537,27.4628,27.5454,810000.0
2013-10-09 09:55:00,33.34,33.35,33.25,33.29,547600.0,27.5537,27.562,27.4793,27.5124,547600.0
2013-10-09 10:00:00,33.29,33.3,33.15,33.19,694100.0,27.5124,27.5207,27.3967,27.4297,694100.0
2013-10-09 10:05:00,33.18,33.2,33.1,33.11,577600.0,27.4215,27.438,27.3554,27.3636,577600.0
2013-10-09 10:10:00,33.12,33.3,33.07,33.25,795300.0,27.3719,27.5207,27.3306,27.4793,795300.0
2013-10-09 10:15:00,33.25,33.3,33.22,33.25,447200.0,27.4793,27.5207,27.4545,27.4793,447200.0
2013-10-09 10:20:00,33.25,33.33,33.19,33.3,636400.0,27.4793,27.5454,27.4297,27.5207,636400.0
2013-10-09 10:25:00,33.3,33.33,33.26,33.28,284800.0,27.5207,27.5454,27.4876,27.5041,284800.0
2013-10-09 10:30:00,33.28,33.31,33.24,33.28,260500.0,27.5041,27.5289,27.4711,27.5041,260500.0
2013-10-09 10:35:00,33.28,33.3,33.19,33.2,233900.0,27.5041,27.5207,27.4297,27.438,233900.0
2013-10-09 10:40:00,33.2,33.22,33.17,33.2,320500.0,27.438,27.4545,27.4132,27.438,320500.0
2013-10-09 10:45:00,33.21,33.21,33.11,33.17,476200.0,27.4463,27.4463,27.3636,27.4132,476200.0
2013-10-09 10:50:00,33.18,33.22,33.11,33.14,336400.0,27.4215,27.4545,27.3636,27.3884,336400.0
2013-10-09 10:55:00,33.14,33.14,33.01,33.02,378200.0,27.3884,27.3884,27.281,27.2892,378200.0
2013-10-09 11:00:00,33.02,33.11,33.02,33.06,324400.0,27.2892,27.3636,27.2892,27.3223,324400.0
2013-10-09 11:05:00,33.06,33.08,32.98,32.98,391900.0,27.3223,27.3388,27.2562,27.2562,391900.0
2013-10-09 11:10:00,32.98,33.02,32.96,33.02,959800.0,27.2562,27.2892,27.2397,27.2892,959800.0
2013-10-09 11:15:00,33.02,33.05,33.0,33.02,668900.0,27.2892,27.314,27.2727,27.2892,668900.0
2013-10-09 11:20:00,33.02,33.09,33.02,33.06,684100.0,27.2892,27.3471,27.2892,27.3223,684100.0
2013-10-09 11:25:00,33.06,33.18,33.05,33.15,464500.0,27.3223,27.4215,27.314,27.3967,464500.0
2013-10-09 11:30:00,33.15,33.17,33.1,33.1,541400.0,27.3967,27.4132,27.3554,27.3554,541400.0
2013-10-09 11:35:00,33.1,33.17,33.09,33.16,602600.0,27.3554,27.4132,27.3471,27.405,602600.0
2013-10-09 11:40:00,33.15,33.17,33.11,33.15,517800.0,27.3967,27.4132,27.3636,27.3967,517800.0
2013-10-09 11:45:00,33.15,33.3,33.15,33.25,630500.0,27.3967,27.5207,27.3967,27.4793,630500.0
2013-10-09 11:50:00,33.25,33.25,33.11,33.11,507800.0,27.4793,27.4793,27.3636,27.3636,507800.0
2013-10-09 11:55:00,33.11,33.16,33.1,33.16,299500.0,27.3636,27.405,27.3554,27.405,299500.0
2013-10-09 12:00:00,33.16,33.2,33.14,33.14,344800.0,27.405,27.438,27.3884,27.3884,344800.0
2013-10-09 12:05:00,33.14,33.16,33.1,33.1,313800.0,27.3884,27.405,27.3554,27.3554,313800.0
2013-10-09 12:10:00,33.1,33.15,33.1,33.13,211100.0,27.3554,27.3967,27.3554,27.3802,211100.0
2013-10-09 12:15:00,33.12,33.16,33.12,33.13,280800.0,27.3719,27.405,27.3719,27.3802,280800.0
2013-10-09 12:20:00,33.14,33.14,33.1,33.12,261100.0,27.3884,27.3884,27.3554,27.3719,261100.0
2013-10-09 12:25:00,33.11,33.14,33.11,33.13,227500.0,27.3636,27.3884,27.3636,27.3802,227500.0
2013-10-09 12:30:00,33.13,33.16,33.12,33.16,307100.0,27.3802,27.405,27.3719,27.405,307100.0
2013-10-09 12:35:00,33.16,33.18,33.11,33.13,215600.0,27.405,27.4215,27.3636,27.3802,215600.0
2013-10-09 12:40:00,33.14,33.14,33.04,33.05,478900.0,27.3884,27.3884,27.3058,27.314,478900.0
2013-10-09 12:45:00,33.05,33.06,32.98,33.02,289600.0,27.314,27.3223,27.2562,27.2892,289600.0
2013-10-09 12:50:00,33.02,33.03,32.98,33.02,211200.0,27.2892,27.2975,27.2562,27.2892,211200.0
2013-10-09 12:55:00,33.02,33.04,32.99,33.01,178300.0,27.2892,27.3058,27.2645,27.281,178300.0
2013-10-09 13:00:00,33.01,33.07,33.01,33.03,206800.0,27.281,27.3306,27.281,27.2975,206800.0
2013-10-09 13:05:00,33.04,33.06,33.02,33.05,158700.0,27.3058,27.3223,27.2892,27.314,158700.0
2013-10-09 13:10:00,33.05,33.17,33.02,33.16,456300.0,27.314,27.4132,27.2892,27.405,456300.0
2013-10-09 13:15:00,33.16,33.21,33.14,33.2,389800.0,27.405,27.4463,27.3884,27.438,389800.0
2013-10-09 13:20:00,33.21,33.26,33.16,33.25,473600.0,27.4463,27.4876,27.405,27.4793,473600.0
2013-10-09 13:25:00,33.26,33.29,33.24,33.25,318100.0,27.4876,27.5124,27.4711,27.4793,318100.0
2013-10-09 13:30:00,33.24,33.29,33.22,33.29,332500.0,27.4711,27.5124,27.4545,27.5124,332500.0
2013-10-09 13:35:00,33.29,33.33,33.26,33.27,280200.0,27.5124,27.5454,27.4876,27.4959,280200.0
2013-10-09 13:40:00,33.27,33.32,33.24,33.25,225700.0,27.4959,27.5372,27.4711,27.4793,225700.0
2013-10-09 13:45:00,33.25,33.26,33.16,33.18,251900.0,27.4793,27.4876,27.405,27.4215,251900.0
2013-10-09 13:50:00,33.19,33.24,33.18,33.21,144100.0,27.4297,27.4711,27.4215,27.4463,144100.0
2013-10-09 13:55:00,33.21,33.22,33.18,33.18,89400.0,27.4463,27.4545,27.4215,27.4215,89400.0
2013-10-09 14:00:00,33.18,33.23,33.14,33.22,496000.0,27.4215,27.4628,27.3884,27.4545,496000.0
2013-10-09 14:05:00,33.21,33.22,33.19,33.21,215300.0,27.4463,27.4545,27.4297,27.4463,215300.0
2013-10-09 14:10:00,33.21,33.23,33.15,33.17,289500.0,27.4463,27.4628,27.3967,27.4132,289500.0
2013-10-09 14:15:00,33.17,33.18,33.12,33.13,244500.0,27.4132,27.4215,27.3719,27.3802,244500.0
2013-10-09 14:20:00,33.13,33.18,33.1,33.14,339900.0,27.3802,27.4215,27.3554,27.3884,339900.0
2013-10-09 14:25:00,33.14,33.17,33.1,33.16,225600.0,27.3884,27.4132,27.3554,27.405,225600.0
2013-10-09 14:30:00,33.17,33.22,33.15,33.2,272800.0,27.4132,27.4545,27.3967,27.438,272800.0
2013-10-09 14:35:00,33.2,33.2,33.14,33.14,158100.0,27.438,27.438,27.3884,27.3884,158100.0
2013-10-09 14:40:00,33.15,33.17,33.11,33.16,312500.0,27.3967,27.4132,27.3636,27.405,312500.0
2013-10-09 14:45:00,33.17,33.17,33.13,33.15,220400.0,27.4132,27.4132,27.3802,27.3967,220400.0
2013-10-09 14:50:00,33.16,33.16,33.11,33.11,207300.0,27.405,27.405,27.3636,27.3636,207300.0
2013-10-09 14:55:00,33.12,33.18,33.11,33.16,205100.0,27.3719,27.4215,27.3636,27.405,205100.0
2013-10-09 15:00:00,33.16,33.18,33.14,33.17,256900.0,27.405,27.4215,27.3884,27.4132,256900.0
2013-10-09 15:05:00,33.17,33.17,33.13,33.16,221700.0,27.4132,27.4132,27.3802,27.405,221700.0
2013-10-09 15:10:00,33.16,33.23,33.15,33.22,547600.0,27.405,27.4628,27.3967,27.4545,547600.0
2013-10-09 15:15:00,33.22,33.26,33.2,33.25,521800.0,27.4545,27.4876,27.438,27.4793,521800.0
2013-10-09 15:20:00,33.25,33.26,33.21,33.23,287500.0,27.4793,27.4876,27.4463,27.4628,287500.0
2013-10-09 15:25:00,33.24,33.26,33.19,33.23,258100.0,27.4711,27.4876,27.4297,27.4628,258100.0
2013-10-09 15:30:00,33.22,33.27,33.22,33.24,259100.0,27.4545,27.4959,27.4545,27.4711,259100.0
2013-10-09 15:35:00,33.24,33.27,33.19,33.21,657400.0,27.4711,27.4959,27.4297,27.4463,657400.0
2013-10-09 15:40:00,33.21,33.21,33.17,33.19,356200.0,27.4463,27.4463,27.4132,27.4297,356200.0
2013-10-09 15:45:00,33.18,33.19,33.07,33.1,855200.0,27.4215,27.4297,27.3306,27.3554,855200.0
2013-10-09 15:50:00,33.1,33.13,33.05,33.12,1424600.0,27.3554,27.3802,27.314,27.3719,1424600.0
2013-10-09 15:55:00,33.12,33.14,33.06,33.08,1731000.0,27.3719,27.3884,27.3223,27.3388,1731000.0
2013-10-10 09:30:00,33.31,33.43,33.26,33.35,1199200.0,27.5289,27.6281,27.4876,27.562,1199200.0
2013-10-10 09:35:00,33.35,33.51,33.34,33.47,863500.0,27.562,27.6942,27.5537,27.6611,863500.0
2013-10-10 09:40:00,33.47,33.55,33.43,33.53,799200.0,27.6611,27.7273,27.6281,27.7107,799200.0
2013-10-10 09:45:00,33.52,33.52,33.42,33.46,619200.0,27.7025,27.7025,27.6198,27.6529,619200.0
2013-10-10 09:50:00,33.45,33.47,33.39,33.41,704100.0,27.6446,27.6611,27.595,27.6116,704100.0
2013-10-10 09:55:00,33.42,33.44,33.4,33.42,492900.0,27.6198,27.6364,27.6033,27.6198,492900.0
2013-10-10 10:00:00,33.43,33.46,33.34,33.43,839800.0,27.6281,27.6529,27.5537,27.6281,839800.0
2013-10-10 10:05:00,33.43,33.43,33.4,33.4,478400.0,27.6281,27.6281,27.6033,27.6033,478400.0
2013-10-10 10:10:00,33.41,33.5,33.4,33.49,663800.0,27.6116,27.6859,27.6033,27.6777,663800.0
2013-10-10 10:15:00,33.49,33.52,33.47,33.51,477800.0,27.6777,27.7025,27.6611,27.6942,477800.0
2013-10-10 10:20:00,33.51,33.52,33.48,33.49,682300.0,27.6942,27.7025,27.6694,27.6777,682300.0
2013-10-10 10:25:00,33.49,33.49,33.43,33.48,591100.0,27.6777,27.6777,27.6281,27.6694,591100.0
2013-10-10 10:30:00,33.48,33.5,33.46,33.47,319600.0,27.6694,27.6859,27.6529,27.6611,319600.0
2013-10-10 10:35:00,33.47,33.54,33.46,33.52,631400.0,27.6611,27.719,27.6529,27.7025,631400.0
2013-10-10 10:40:00,33.53,33.57,33.52,33.55,342600.0,27.7107,27.7438,27.7025,27.7273,342600.0
2013-10-10 10:45:00,33.54,33.59,33.53,33.55,269200.0,27.719,27.7603,27.7107,27.7273,269200.0
2013-10-10 10:50:00,33.56,33.57,33.46,33.47,338300.0,27.7355,27.7438,27.6529,27.6611,338300.0
2013-10-10 10:55:00,33.47,33.48,33.41,33.44,331000.0,27.6611,27.6694,27.6116,27.6364,331000.0
2013-10-10 11:00:00,33.44,33.47,33.41,33.44,365900.0,27.6364,27.6611,27.6116,27.6364,365900.0
2013-10-10 11:05:00,33.44,33.45,33.35,33.38,589300.0,27.6364,27.6446,27.562,27.5868,589300.0
2013-10-10 11:10:00,33.38,33.4,33.36,33.37,222000.0,27.5868,27.6033,27.5702,27.5785,222000.0
2013-10-10 11:15:00,33.37,33.38,33.33,33.35,336700.0,27.5785,27.5868,27.5454,27.562,336700.0
2013-10-10 11:20:00,33.34,33.39,33.34,33.34,311400.0,27.5537,27.595,27.5537,27.5537,311400.0
2013-10-10 11:25:00,33.33,33.39,33.32,33.38,367400.0,27.5454,27.595,27.5372,27.5868,367400.0
2013-10-10 11:30:00,33.39,33.4,33.33,33.39,663700.0,27.595,27.6033,27.5454,27.595,663700.0
2013-10-10 11:35:00,33.39,33.4,33.35,33.39,429300.0,27.595,27.6033,27.562,27.595,429300.0
2013-10-10 11:40:00,33.39,33.47,33.39,33.45,1368100.0,27.595,27.6611,27.595,27.6446,1368100.0
2013-10-10 11:45:00,33.45,33.49,33.43,33.43,531400.0,27.6446,27.6777,27.6281,27.6281,531400.0
2013-10-10 11:50:00,33.44,33.48,33.41,33.47,266500.0,27.6364,27.6694,27.6116,27.6611,266500.0
2013-10-10 11:55:00,33.47,33.48,33.43,33.46,426100.0,27.6611,27.6694,27.6281,27.6529,426100.0
2013-10-10 12:00:00,33.46,33.47,33.42,33.42,325300.0,27.6529,27.6611,27.6198,27.6198,325300.0
2013-10-10 12:05:00,33.42,33.44,33.41,33.42,87200.0,27.6198,27.6364,27.6116,27.6198,87200.0
2013-10-10 12:10:00,33.43,33.43,33.38,33.41,390200.0,27.6281,27.6281,27.5868,27.6116,390200.0
2013-10-10 12:15:00,33.42,33.42,33.39,33.4,131100.0,27.6198,27.6198,27.595,27.6033,131100.0
2013-10-10 12:20:00,33.39,33.41,33.37,33.41,200100.0,27.595,27.6116,27.5785,27.6116,200100.0
2013-10-10 12:25:00,33.41,33.44,33.4,33.43,182200.0,27.6116,27.6364,27.6033,27.6281,182200.0
2013-10-10 12:30:00,33.44,33.49,33.43,33.48,123000.0,27.6364,27.6777,27.6281,27.6694,123000.0
2013-10-10 12:35:00,33.48,33.48,33.45,33.47,135000.0,27.6694,27.6694,27.6446,27.6611,135000.0
2013-10-10 12:40:00,33.46,33.47,33.44,33.46,232800.0,27.6529,27.6611,27.6364,27.6529,232800.0
2013-10-10 12:45:00,33.46,33.48,33.44,33.46,211000.0,27.6529,27.6694,27.6364,27.6529,211000.0
2013-10-10 12:50:00,33.46,33.48,33.45,33.47,173300.0,27.6529,27.6694,27.6446,27.6611,173300.0
2013-10-10 12:55:00,33.47,33.48,33.46,33.48,117600.0,27.6611,27.6694,27.6529,27.6694,117600.0
2013-10-10 13:00:00,33.48,33.49,33.46,33.47,156200.0,27.6694,27.6777,27.6529,27.6611,156200.0
2013-10-10 13:05:00,33.48,33.49,33.46,33.49,132100.0,27.6694,27.6777,27.6529,27.6777,132100.0
2013-10-10 13:10:00,33.49,33.5,33.47,33.49,307800.0,27.6777,27.6859,27.6611,27.6777,307800.0
2013-10-10 13:15:00,33.48,33.51,33.46,33.48,273000.0,27.6694,27.6942,27.6529,27.6694,273000.0
2013-10-10 13:20:00,33.48,33.49,33.46,33.47,136500.0,27.6694,27.6777,27.6529,27.6611,136500.0
2013-10-10 13:25:00,33.47,33.49,33.46,33.47,168100.0,27.6611,27.6777,27.6529,27.6611,168100.0
2013-10-10 13:30:00,33.48,33.48,33.43,33.45,401000.0,27.6694,27.6694,27.6281,27.6446,401000.0
2013-10-10 13:35:00,33.44,33.45,33.39,33.41,425400.0,27.6364,27.6446,27.595,27.6116,425400.0
2013-10-10 13:40:00,33.41,33.42,33.37,33.37,328900.0,27.6116,27.6198,27.5785,27.5785,328900.0
2013-10-10 13:45:00,33.37,33.38,33.34,33.35,410600.0,27.5785,27.5868,27.5537,27.562,410600.0
2013-10-10 13:50:00,33.35,33.4,33.35,33.4,280300.0,27.562,27.6033,27.562,27.6033,280300.0
2013-10-10 13:55:00,33.4,33.4,33.36,33.36,314700.0,27.6033,27.6033,27.5702,27.5702,314700.0
2013-10-10 14:00:00,33.36,33.36,33.31,33.32,320300.0,27.5702,27.5702,27.5289,27.5372,320300.0
2013-10-10 14:05:00,33.31,33.32,33.26,33.31,528100.0,27.5289,27.5372,27.4876,27.5289,528100.0
2013-10-10 14:10:00,33.32,33.35,33.3,33.32,339300.0,27.5372,27.562,27.5207,27.5372,339300.0
2013-10-10 14:15:00,33.33,33.39,33.33,33.37,447200.0,27.5454,27.595,27.5454,27.5785,447200.0
2013-10-10 14:20:00,33.37,33.41,33.36,33.41,289900.0,27.5785,27.6116,27.5702,27.6116,289900.0
2013-10-10 14:25:00,33.41,33.49,33.4,33.48,513000.0,27.6116,27.6777,27.6033,27.6694,513000.0
2013-10-10 14:30:00,33.48,33.48,33.43,33.46,586000.0,27.6694,27.6694,27.6281,27.6529,586000.0
2013-10-10 14:35:00,33.47,33.5,33.45,33.5,251500.0,27.6611,27.6859,27.6446,27.6859,251500.0
2013-10-10 14:40:00,33.49,33.57,33.49,33.56,369800.0,27.6777,27.7438,27.6777,27.7355,369800.0
2013-10-10 14:45:00,33.56,33.6,33.55,33.57,352400.0,27.7355,27.7686,27.7273,27.7438,352400.0
2013-10-10 14:50:00,33.57,33.64,33.56,33.63,378700.0,27.7438,27.8016,27.7355,27.7934,378700.0
2013-10-10 14:55:00,33.64,33.67,33.59,33.67,555100.0,27.8016,27.8264,27.7603,27.8264,555100.0
2013-10-10 15:00:00,33.67,33.79,33.65,33.78,721400.0,27.8264,27.9256,27.8099,27.9173,721400.0
2013-10-10 15:05:00,33.78,33.82,33.76,33.78,739000.0,27.9173,27.9504,27.9008,27.9173,739000.0
2013-10-10 15:10:00,33.78,33.85,33.77,33.81,611300.0,27.9173,27.9752,27.9091,27.9421,611300.0
2013-10-10 15:15:00,33.81,33.82,33.77,33.79,560500.0,27.9421,27.9504,27.9091,27.9256,560500.0
2013-10-10 15:20:00,33.8,33.82,33.76,33.82,608800.0,27.9339,27.9504,27.9008,27.9504,608800.0
2013-10-10 15:25:00,33.82,33.88,33.8,33.87,677800.0,27.9504,28.0,27.9339,27.9917,677800.0
2013-10-10 15:30:00,33.88,33.89,33.84,33.87,739200.0,28.0,28.0083,27.9669,27.9917,739200.0
2013-10-10 15:35:00,33.88,33.89,33.83,33.84,704400.0,28.0,28.0083,27.9587,27.9669,704400.0
2013-10-10 15:40:00,33.84,33.88,33.84,33.87,646400.0,27.9669,28.0,27.9669,27.9917,646400.0
2013-10-10 15:45:00,33.87,33.88,33.8,33.83,998400.0,27.9917,28.0,27.9339,27.9587,998400.0
2013-10-10 15:50:00,33.82,33.85,33.81,33.84,893400.0,27.9504,27.9752,27.9421,27.9669,893400.0
2013-10-10 15:55:00,33.84,33.84,33.74,33.75,3074900.0,27.9669,27.9669,27.8843,27.8926,3074900.0
2013-10-11 09:30:00,33.71,33.87,33.68,33.85,1161800.0,27.8595,27.9917,27.8347,27.9752,1161800.0
2013-10-11 09:35:00,33.85,33.95,33.83,33.94,586100.0,27.9752,28.0578,27.9587,28.0496,586100.0
2013-10-11 09:40:00,33.94,33.99,33.93,33.96,406400.0,28.0496,28.0909,28.0413,28.0661,406400.0
2013-10-11 09:45:00,33.95,33.98,33.86,33.91,467100.0,28.0578,28.0826,27.9835,28.0248,467100.0
2013-10-11 09:50:00,33.91,33.93,33.85,33.9,360400.0,28.0248,28.0413,27.9752,28.0165,360400.0
2013-10-11 09:55:00,33.89,33.99,33.8,33.94,596900.0,28.0083,28.0909,27.9339,28.0496,596900.0
2013-10-11 10:00:00,33.96,33.99,33.84,33.9,434700.0,28.0661,28.0909,27.9669,28.0165,434700.0
2013-10-11 10:05:00,33.91,33.93,33.84,33.87,382900.0,28.0248,28.0413,27.9669,27.9917,382900.0
2013-10-11 10:10:00,33.87,33.92,33.85,33.89,346300.0,27.9917,28.0331,27.9752,28.0083,346300.0
2013-10-11 10:15:00,33.89,33.92,33.79,33.8,297100.0,28.0083,28.0331,27.9256,27.9339,297100.0
2013-10-11 10:20:00,33.8,33.84,33.74,33.83,293800.0,27.9339,27.9669,27.8843,27.9587,293800.0
2013-10-11 10:25:00,33.83,33.9,33.81,33.86,456300.0,27.9587,28.0165,27.9421,27.9835,456300.0
2013-10-11 10:30:00,33.85,33.89,33.84,33.87,280800.0,27.9752,28.0083,27.9669,27.9917,280800.0
2013-10-11 10:35:00,33.86,33.89,33.84,33.84,292800.0,27.9835,28.0083,27.9669,27.9669,292800.0
2013-10-11 10:40:00,33.84,33.86,33.83,33.84,347800.0,27.9669,27.9835,27.9587,27.9669,347800.0
2013-10-11 10:45:00,33.84,33.86,33.82,33.86,389800.0,27.9669,27.9835,27.9504,27.9835,389800.0
2013-10-11 10:50:00,33.85,33.88,33.83,33.85,479700.0,27.9752,28.0,27.9587,27.9752,479700.0
2013-10-11 10:55:00,33.86,33.93,33.86,33.93,254000.0,27.9835,28.0413,27.9835,28.0413,254000.0
2013-10-11 11:00:00,33.92,33.95,33.92,33.94,162200.0,28.0331,28.0578,28.0331,28.0496,162200.0
2013-10-11 11:05:00,33.95,33.98,33.89,33.89,621900.0,28.0578,28.0826,28.0083,28.0083,621900.0
2013-10-11 11:10:00,33.89,33.92,33.88,33.92,240700.0,28.0083,28.0331,28.0,28.0331,240700.0
2013-10-11 11:15:00,33.92,33.93,33.89,33.91,292600.0,28.0331,28.0413,28.0083,28.0248,292600.0
2013-10-11 11:20:00,33.91,33.91,33.88,33.89,156900.0,28.0248,28.0248,28.0,28.0083,156900.0
2013-10-11 11:25:00,33.89,33.93,33.89,33.91,219300.0,28.0083,28.0413,28.0083,28.0248,219300.0
2013-10-11 11:30:00,33.9,33.93,33.9,33.91,342000.0,28.0165,28.0413,28.0165,28.0248,342000.0
2013-10-11 11:35:00,33.92,33.94,33.89,33.93,500600.0,28.0331,28.0496,28.0083,28.0413,500600.0
2013-10-11 11:40:00,33.93,33.97,33.92,33.97,262900.0,28.0413,28.0744,28.0331,28.0744,262900.0
2013-10-11 11:45:00,33.96,33.99,33.96,33.98,132200.0,28.0661,28.0909,28.0661,28.0826,132200.0
2013-10-11 11:50:00,33.99,34.03,33.98,34.02,518800.0,28.0909,28.124,28.0826,28.1157,518800.0
2013-10-11 11:55:00,34.03,34.06,34.02,34.06,256900.0,28.124,28.1488,28.1157,28.1488,256900.0
2013-10-11 12:00:00,34.05,34.1,34.04,34.04,357400.0,28.1405,28.1818,28.1322,28.1322,357400.0
2013-10-11 12:05:00,34.04,34.12,34.03,34.12,648000.0,28.1322,28.1983,28.124,28.1983,648000.0
2013-10-11 12:10:00,34.11,34.12,34.08,34.12,530400.0,28.1901,28.1983,28.1653,28.1983,530400.0
2013-10-11 12:15:00,34.12,34.13,34.1,34.11,380700.0,28.1983,28.2066,28.1818,28.1901,380700.0
2013-10-11 12:20:00,34.11,34.12,34.05,34.07,326400.0,28.1901,28.1983,28.1405,28.157,326400.0
2013-10-11 12:25:00,34.07,34.08,34.02,34.02,228000.0,28.157,28.1653,28.1157,28.1157,228000.0
2013-10-11 12:30:00,34.02,34.05,34.0,34.02,227600.0,28.1157,28.1405,28.0992,28.1157,227600.0
2013-10-11 12:35:00,34.01,34.05,34.01,34.04,157300.0,28.1074,28.1405,28.1074,28.1322,157300.0
2013-10-11 12:40:00,34.04,34.06,34.03,34.03,205200.0,28.1322,28.1488,28.124,28.124,205200.0
2013-10-11 12:45:00,34.04,34.06,34.01,34.02,229200.0,28.1322,28.1488,28.1074,28.1157,229200.0
2013-10-11 12:50:00,34.03,34.05,34.02,34.03,124500.0,28.124,28.1405,28.1157,28.124,124500.0
2013-10-11 12:55:00,34.04,34.05,34.02,34.02,178300.0,28.1322,28.1405,28.1157,28.1157,178300.0
2013-10-11 13:00:00,34.02,34.04,34.01,34.02,177500.0,28.1157,28.1322,28.1074,28.1157,177500.0
2013-10-11 13:05:00,34.02,34.06,34.02,34.05,193200.0,28.1157,28.1488,28.1157,28.1405,193200.0
2013-10-11 13:10:00,34.05,34.06,34.01,34.02,172500.0,28.1405,28.1488,28.1074,28.1157,172500.0
2013-10-11 13:15:00,34.02,34.02,33.97,33.98,266700.0,28.1157,28.1157,28.0744,28.0826,266700.0
2013-10-11 13:20:00,33.98,33.99,33.96,33.98,230400.0,28.0826,28.0909,28.0661,28.0826,230400.0
2013-10-11 13:25:00,33.98,34.0,33.97,33.98,216500.0,28.0826,28.0992,28.0744,28.0826,216500.0
2013-10-11 13:30:00,33.97,34.0,33.97,34.0,129500.0,28.0744,28.0992,28.0744,28.0992,129500.0
2013-10-11 13:35:00,34.0,34.01,33.98,34.0,229700.0,28.0992,28.1074,28.0826,28.0992,229700.0
2013-10-11 13:40:00,34.0,34.0,33.98,34.0,217500.0,28.0992,28.0992,28.0826,28.0992,217500.0
2013-10-11 13:45:00,33.99,34.02,33.98,33.99,150300.0,28.0909,28.1157,28.0826,28.0909,150300.0
2013-10-11 13:50:00,33.98,34.0,33.98,34.0,86300.0,28.0826,28.0992,28.0826,28.0992,86300.0
2013-10-11 13:55:00,34.0,34.04,34.0,34.03,87700.0,28.0992,28.1322,28.0992,28.124,87700.0
2013-10-11 14:00:00,34.02,34.07,34.01,34.06,205700.0,28.1157,28.157,28.1074,28.1488,205700.0
2013-10-11 14:05:00,34.06,34.08,34.05,34.07,83000.0,28.1488,28.1653,28.1405,28.157,83000.0
2013-10-11 14:10:00,34.07,34.08,34.05,34.07,141900.0,28.157,28.1653,28.1405,28.157,141900.0
2013-10-11 14:15:00,34.06,34.09,34.06,34.08,206400.0,28.1488,28.1735,28.1488,28.1653,206400.0
2013-10-11 14:20:00,34.08,34.09,34.07,34.09,124400.0,28.1653,28.1735,28.157,28.1735,124400.0
2013-10-11 14:25:00,34.09,34.09,34.07,34.08,94800.0,28.1735,28.1735,28.157,28.1653,94800.0
2013-10-11 14:30:00,34.08,34.09,34.07,34.08,113800.0,28.1653,28.1735,28.157,28.1653,113800.0
2013-10-11 14:35:00,34.08,34.08,34.02,34.02,170600.0,28.1653,28.1653,28.1157,28.1157,170600.0
2013-10-11 14:40:00,34.03,34.04,34.02,34.03,206500.0,28.124,28.1322,28.1157,28.124,206500.0
2013-10-11 14:45:00,34.03,34.04,34.02,34.02,192600.0,28.124,28.1322,28.1157,28.1157,192600.0
2013-10-11 14:50:00,34.02,34.03,34.0,34.02,217700.0,28.1157,28.124,28.0992,28.1157,217700.0
2013-10-11 14:55:00,34.01,34.03,34.0,34.02,289200.0,28.1074,28.124,28.0992,28.1157,289200.0
2013-10-11 15:00:00,34.02,34.05,34.01,34.02,554300.0,28.1157,28.1405,28.1074,28.1157,554300.0
2013-10-11 15:05:00,34.03,34.08,34.02,34.08,232600.0,28.124,28.1653,28.1157,28.1653,232600.0
2013-10-11 15:10:00,34.08,34.08,34.01,34.01,443500.0,28.1653,28.1653,28.1074,28.1074,443500.0
2013-10-11 15:15:00,34.02,34.05,34.0,34.04,413900.0,28.1157,28.1405,28.0992,28.1322,413900.0
2013-10-11 15:20:00,34.03,34.05,34.03,34.04,210400.0,28.124,28.1405,28.124,28.1322,210400.0
2013-10-11 15:25:00,34.05,34.06,34.04,34.05,164500.0,28.1405,28.1488,28.1322,28.1405,164500.0
2013-10-11 15:30:00,34.05,34.09,34.05,34.06,1046200.0,28.1405,28.1735,28.1405,28.1488,1046200.0
2013-10-11 15:35:00,34.06,34.07,34.05,34.05,164600.0,28.1488,28.157,28.1405,28.1405,164600.0
2013-10-11 15:40:00,34.05,34.06,34.04,34.05,328700.0,28.1405,28.1488,28.1322,28.1405,328700.0
2013-10-11 15:45:00,34.05,34.07,34.02,34.02,368700.0,28.1405,28.157,28.1157,28.1157,368700.0
2013-10-11 15:50:00,34.03,34.09,34.02,34.08,778800.0,28.124,28.1735,28.1157,28.1653,778800.0
2013-10-11 15:55:00,34.08,34.14,34.07,34.13,1896600.0,28.1653,28.2149,28.157,28.2066,1896600.0
2013-10-14 09:30:00,33.94,33.95,33.78,33.87,714800.0,28.0496,28.0578,27.9173,27.9917,714800.0
2013-10-14 09:35:00,33.88,33.98,33.87,33.94,483800.0,28.0,28.0826,27.9917,28.0496,483800.0
2013-10-14 09:40:00,33.93,33.94,33.82,33.87,262800.0,28.0413,28.0496,27.9504,27.9917,262800.0
2013-10-14 09:45:00,33.87,33.95,33.87,33.91,265700.0,27.9917,28.0578,27.9917,28.0248,265700.0
2013-10-14 09:50:00,33.9,33.94,33.86,33.93,375700.0,28.0165,28.0496,27.9835,28.0413,375700.0
2013-10-14 09:55:00,33.92,34.0,33.92,33.98,376400.0,28.0331,28.0992,28.0331,28.0826,376400.0
2013-10-14 10:00:00,33.99,34.0,33.95,33.99,275400.0,28.0909,28.0992,28.0578,28.0909,275400.0
2013-10-14 10:05:00,34.0,34.04,33.98,34.04,603700.0,28.0992,28.1322,28.0826,28.1322,603700.0
2013-10-14 10:10:00,34.03,34.04,33.99,34.01,225800.0,28.124,28.1322,28.0909,28.1074,225800.0
2013-10-14 10:15:00,34.0,34.04,33.96,33.96,255300.0,28.0992,28.1322,28.0661,28.0661,255300.0
2013-10-14 10:20:00,33.95,34.04,33.95,34.02,259200.0,28.0578,28.1322,28.0578,28.1157,259200.0
2013-10-14 10:25:00,34.01,34.08,34.01,34.08,205900.0,28.1074,28.1653,28.1074,28.1653,205900.0
2013-10-14 10:30:00,34.08,34.14,34.06,34.14,276100.0,28.1653,28.2149,28.1488,28.2149,276100.0
2013-10-14 10:35:00,34.13,34.23,34.13,34.21,682100.0,28.2066,28.2892,28.2066,28.2727,682100.0
2013-10-14 10:40:00,34.2,34.25,34.19,34.21,521300.0,28.2645,28.3058,28.2562,28.2727,521300.0
2013-10-14 10:45:00,34.21,34.25,34.18,34.22,384500.0,28.2727,28.3058,28.2479,28.281,384500.0
2013-10-14 10:50:00,34.22,34.25,34.19,34.22,400400.0,28.281,28.3058,28.2562,28.281,400400.0
2013-10-14 10:55:00,34.22,34.24,34.19,34.19,194900.0,28.281,28.2975,28.2562,28.2562,194900.0
2013-10-14 11:00:00,34.19,34.23,34.18,34.2,307900.0,28.2562,28.2892,28.2479,28.2645,307900.0
2013-10-14 11:05:00,34.21,34.23,34.2,34.21,262600.0,28.2727,28.2892,28.2645,28.2727,262600.0
2013-10-14 11:10:00,34.2,34.25,34.2,34.24,158000.0,28.2645,28.3058,28.2645,28.2975,158000.0
2013-10-14 11:15:00,34.25,34.25,34.19,34.21,179600.0,28.3058,28.3058,28.2562,28.2727,179600.0
2013-10-14 11:20:00,34.21,34.22,34.19,34.19,197900.0,28.2727,28.281,28.2562,28.2562,197900.0
2013-10-14 11:25:00,34.19,34.21,34.19,34.21,89600.0,28.2562,28.2727,28.2562,28.2727,89600.0
2013-10-14 11:30:00,34.21,34.25,34.2,34.21,227000.0,28.2727,28.3058,28.2645,28.2727,227000.0
2013-10-14 11:35:00,34.21,34.28,34.21,34.27,249000.0,28.2727,28.3306,28.2727,28.3223,249000.0
2013-10-14 11:40:00,34.27,34.3,34.25,34.28,293400.0,28.3223,28.3471,28.3058,28.3306,293400.0
2013-10-14 11:45:00,34.28,34.32,34.28,34.28,127700.0,28.3306,28.3636,28.3306,28.3306,127700.0
2013-10-14 11:50:00,34.28,34.35,34.28,34.31,317700.0,28.3306,28.3884,28.3306,28.3554,317700.0
2013-10-14 11:55:00,34.3,34.34,34.3,34.34,173600.0,28.3471,28.3802,28.3471,28.3802,173600.0
2013-10-14 12:00:00,34.34,34.34,34.3,34.32,197800.0,28.3802,28.3802,28.3471,28.3636,197800.0
2013-10-14 12:05:00,34.31,34.32,34.27,34.29,272400.0,28.3554,28.3636,28.3223,28.3388,272400.0
2013-10-14 12:10:00,34.3,34.3,34.27,34.27,150800.0,28.3471,28.3471,28.3223,28.3223,150800.0
2013-10-14 12:15:00,34.27,34.29,34.27,34.28,505000.0,28.3223,28.3388,28.3223,28.3306,505000.0
2013-10-14 12:20:00,34.29,34.32,34.24,34.24,200000.0,28.3388,28.3636,28.2975,28.2975,200000.0
2013-10-14 12:25:00,34.25,34.28,34.25,34.26,273400.0,28.3058,28.3306,28.3058,28.314,273400.0
2013-10-14 12:30:00,34.26,34.31,34.24,34.29,290500.0,28.314,28.3554,28.2975,28.3388,290500.0
2013-10-14 12:35:00,34.29,34.35,34.28,34.32,196900.0,28.3388,28.3884,28.3306,28.3636,196900.0
2013-10-14 12:40:00,34.32,34.33,34.29,34.3,207300.0,28.3636,28.3719,28.3388,28.3471,207300.0
2013-10-14 12:45:00,34.3,34.31,34.26,34.28,259500.0,28.3471,28.3554,28.314,28.3306,259500.0
2013-10-14 12:50:00,34.27,34.3,34.27,34.29,183800.0,28.3223,28.3471,28.3223,28.3388,183800.0
2013-10-14 12:55:00,34.29,34.32,34.29,34.31,303500.0,28.3388,28.3636,28.3388,28.3554,303500.0
2013-10-14 13:00:00,34.32,34.32,34.29,34.3,178300.0,28.3636,28.3636,28.3388,28.3471,178300.0
2013-10-14 13:05:00,34.3,34.31,34.29,34.29,168000.0,28.3471,28.3554,28.3388,28.3388,168000.0
2013-10-14 13:10:00,34.3,34.33,34.29,34.31,305000.0,28.3471,28.3719,28.3388,28.3554,305000.0
2013-10-14 13:15:00,34.31,34.33,34.3,34.31,115300.0,28.3554,28.3719,28.3471,28.3554,115300.0
2013-10-14 13:20:00,34.32,34.33,34.3,34.3,88800.0,28.3636,28.3719,28.3471,28.3471,88800.0
2013-10-14 13:25:00,34.3,34.33,34.3,34.33,89800.0,28.3471,28.3719,28.3471,28.3719,89800.0
2013-10-14 13:30:00,34.33,34.34,34.31,34.34,153000.0,28.3719,28.3802,28.3554,28.3802,153000.0
2013-10-14 13:35:00,34.35,34.35,34.3,34.33,221600.0,28.3884,28.3884,28.3471,28.3719,221600.0
2013-10-14 13:40:00,34.34,34.35,34.32,34.33,161500.0,28.3802,28.3884,28.3636,28.3719,161500.0
2013-10-14 13:45:00,34.33,34.38,34.33,34.38,225700.0,28.3719,28.4132,28.3719,28.4132,225700.0
2013-10-14 13:50:00,34.38,34.38,34.33,34.35,144500.0,28.4132,28.4132,28.3719,28.3884,144500.0
2013-10-14 13:55:00,34.34,34.38,34.33,34.37,283100.0,28.3802,28.4132,28.3719,28.405,283100.0
2013-10-14 14:00:00,34.37,34.41,34.36,34.41,304100.0,28.405,28.438,28.3967,28.438,304100.0
2013-10-14 14:05:00,34.41,34.41,34.37,34.39,340300.0,28.438,28.438,28.405,28.4215,340300.0
2013-10-14 14:10:00,34.38,34.39,34.35,34.36,155100.0,28.4132,28.4215,28.3884,28.3967,155100.0
2013-10-14 14:15:00,34.37,34.41,34.37,34.41,147500.0,28.405,28.438,28.405,28.438,147500.0
2013-10-14 14:20:00,34.41,34.45,34.4,34.44,414800.0,28.438,28.4711,28.4297,28.4628,414800.0
2013-10-14 14:25:00,34.44,34.46,34.42,34.46,213000.0,28.4628,28.4793,28.4463,28.4793,213000.0
2013-10-14 14:30:00,34.45,34.48,34.45,34.47,184800.0,28.4711,28.4959,28.4711,28.4876,184800.0
2013-10-14 14:35:00,34.46,34.5,34.44,34.48,505500.0,28.4793,28.5124,28.4628,28.4959,505500.0
2013-10-14 14:40:00,34.48,34.48,34.41,34.43,331500.0,28.4959,28.4959,28.438,28.4545,331500.0
2013-10-14 14:45:00,34.43,34.47,34.42,34.44,290300.0,28.4545,28.4876,28.4463,28.4628,290300.0
2013-10-14 14:50:00,34.44,34.46,34.43,34.43,162900.0,28.4628,28.4793,28.4545,28.4545,162900.0
2013-10-14 14:55:00,34.43,34.46,34.41,34.44,200000.0,28.4545,28.4793,28.438,28.4628,200000.0
2013-10-14 15:00:00,34.44,34.48,34.42,34.48,173800.0,28.4628,28.4959,28.4463,28.4959,173800.0
2013-10-14 15:05:00,34.48,34.49,34.45,34.48,572900.0,28.4959,28.5041,28.4711,28.4959,572900.0
2013-10-14 15:10:00,34.48,34.5,34.47,34.5,359600.0,28.4959,28.5124,28.4876,28.5124,359600.0
2013-10-14 15:15:00,34.5,34.5,34.47,34.48,214300.0,28.5124,28.5124,28.4876,28.4959,214300.0
2013-10-14 15:20:00,34.48,34.49,34.43,34.45,331800.0,28.4959,28.5041,28.4545,28.4711,331800.0
2013-10-14 15:25:00,34.45,34.49,34.44,34.49,266700.0,28.4711,28.5041,28.4628,28.5041,266700.0
2013-10-14 15:30:00,34.48,34.49,34.46,34.48,184900.0,28.4959,28.5041,28.4793,28.4959,184900.0
2013-10-14 15:35:00,34.49,34.49,34.44,34.46,455100.0,28.5041,28.5041,28.4628,28.4793,455100.0
2013-10-14 15:40:00,34.46,34.48,34.45,34.47,284800.0,28.4793,28.4959,28.4711,28.4876,284800.0
2013-10-14 15:45:00,34.48,34.48,34.41,34.47,650400.0,28.4959,28.4959,28.438,28.4876,650400.0
2013-10-14 15:50:00,34.46,34.47,34.38,34.42,937600.0,28.4793,28.4876,28.4132,28.4463,937600.0
2013-10-14 15:55:00,34.42,34.5,34.41,34.46,2322000.0,28.4463,28.5124,28.438,28.4793,2322000.0
2013-10-15 09:30:00,34.7,34.8,34.53,34.75,1728200.0,28.6777,28.7603,28.5372,28.719,1728200.0
2013-10-15 09:35:00,34.76,34.85,34.72,34.84,961600.0,28.7273,28.8016,28.6942,28.7934,961600.0
2013-10-15 09:40:00,34.85,34.86,34.77,34.82,1398600.0,28.8016,28.8099,28.7355,28.7769,1398600.0
2013-10-15 09:45:00,34.83,34.9,34.82,34.89,993600.0,28.7851,28.843,28.7769,28.8347,993600.0
2013-10-15 09:50:00,34.89,34.97,34.88,34.95,1566300.0,28.8347,28.9008,28.8264,28.8843,1566300.0
2013-10-15 09:55:00,34.95,34.98,34.94,34.97,1242900.0,28.8843,28.9091,28.876,28.9008,1242900.0
2013-10-15 10:00:00,34.96,34.97,34.91,34.92,1176500.0,28.8926,28.9008,28.8512,28.8595,1176500.0
2013-10-15 10:05:00,34.91,34.94,34.88,34.91,1024300.0,28.8512,28.876,28.8264,28.8512,1024300.0
2013-10-15 10:10:00,34.91,34.98,34.9,34.95,1100700.0,28.8512,28.9091,28.843,28.8843,1100700.0
2013-10-15 10:15:00,34.95,34.99,34.95,34.96,795100.0,28.8843,28.9173,28.8843,28.8926,795100.0
2013-10-15 10:20:00,34.97,34.99,34.96,34.98,656000.0,28.9008,28.9173,28.8926,28.9091,656000.0
2013-10-15 10:25:00,34.97,34.98,34.95,34.95,422500.0,28.9008,28.9091,28.8843,28.8843,422500.0
2013-10-15 10:30:00,34.95,34.98,34.92,34.93,852800.0,28.8843,28.9091,28.8595,28.8678,852800.0
2013-10-15 10:35:00,34.93,34.93,34.84,34.87,982300.0,28.8678,28.8678,28.7934,28.8182,982300.0
2013-10-15 10:40:00,34.86,34.89,34.81,34.86,997900.0,28.8099,28.8347,28.7686,28.8099,997900.0
2013-10-15 10:45:00,34.86,34.88,34.84,34.88,819500.0,28.8099,28.8264,28.7934,28.8264,819500.0
2013-10-15 10:50:00,34.88,34.88,34.82,34.85,337900.0,28.8264,28.8264,28.7769,28.8016,337900.0
2013-10-15 10:55:00,34.86,34.86,34.81,34.84,690100.0,28.8099,28.8099,28.7686,28.7934,690100.0
2013-10-15 11:00:00,34.84,34.87,34.81,34.82,657700.0,28.7934,28.8182,28.7686,28.7769,657700.0
2013-10-15 11:05:00,34.83,34.86,34.8,34.84,476700.0,28.7851,28.8099,28.7603,28.7934,476700.0
2013-10-15 11:10:00,34.84,34.91,34.82,34.86,880300.0,28.7934,28.8512,28.7769,28.8099,880300.0
2013-10-15 11:15:00,34.86,34.91,34.86,34.91,386400.0,28.8099,28.8512,28.8099,28.8512,386400.0
2013-10-15 11:20:00,34.9,34.97,34.9,34.95,446800.0,28.843,28.9008,28.843,28.8843,446800.0
2013-10-15 11:25:00,34.95,34.96,34.9,34.92,364500.0,28.8843,28.8926,28.843,28.8595,364500.0
2013-10-15 11:30:00,34.92,34.96,34.91,34.91,577100.0,28.8595,28.8926,28.8512,28.8512,577100.0
2013-10-15 11:35:00,34.91,34.93,34.85,34.89,362600.0,28.8512,28.8678,28.8016,28.8347,362600.0
2013-10-15 11:40:00,34.88,34.91,34.88,34.9,225300.0,28.8264,28.8512,28.8264,28.843,225300.0
2013-10-15 11:45:00,34.89,34.91,34.82,34.84,574500.0,28.8347,28.8512,28.7769,28.7934,574500.0
2013-10-15 11:50:00,34.84,34.87,34.8,34.86,602800.0,28.7934,28.8182,28.7603,28.8099,602800.0
2013-10-15 11:55:00,34.85,34.89,34.82,34.84,880600.0,28.8016,28.8347,28.7769,28.7934,880600.0
2013-10-15 12:00:00,34.84,34.85,34.82,34.85,214100.0,28.7934,28.8016,28.7769,28.8016,214100.0
2013-10-15 12:05:00,34.85,34.86,34.82,34.84,552100.0,28.8016,28.8099,28.7769,28.7934,552100.0
2013-10-15 12:10:00,34.84,34.87,34.83,34.83,370600.0,28.7934,28.8182,28.7851,28.7851,370600.0
2013-10-15 12:15:00,34.84,34.84,34.8,34.84,401400.0,28.7934,28.7934,28.7603,28.7934,401400.0
2013-10-15 12:20:00,34.83,34.85,34.83,34.83,334200.0,28.7851,28.8016,28.7851,28.7851,334200.0
2013-10-15 12:25:00,34.84,34.85,34.81,34.83,388500.0,28.7934,28.8016,28.7686,28.7851,388500.0
2013-10-15 12:30:00,34.83,34.83,34.79,34.82,628600.0,28.7851,28.7851,28.7521,28.7769,628600.0
2013-10-15 12:35:00,34.83,34.83,34.8,34.8,230200.0,28.7851,28.7851,28.7603,28.7603,230200.0
2013-10-15 12:40:00,34.8,34.83,34.78,34.82,397500.0,28.7603,28.7851,28.7438,28.7769,397500.0
2013-10-15 12:45:00,34.82,34.83,34.79,34.79,117300.0,28.7769,28.7851,28.7521,28.7521,117300.0
2013-10-15 12:50:00,34.79,34.81,34.77,34.8,561100.0,28.7521,28.7686,28.7355,28.7603,561100.0
2013-10-15 12:55:00,34.8,34.81,34.78,34.8,417900.0,28.7603,28.7686,28.7438,28.7603,417900.0
2013-10-15 13:00:00,34.8,34.81,34.75,34.77,230400.0,28.7603,28.7686,28.719,28.7355,230400.0
2013-10-15 13:05:00,34.76,34.8,34.74,34.79,513500.0,28.7273,28.7603,28.7107,28.7521,513500.0
2013-10-15 13:10:00,34.78,34.79,34.73,34.78,244900.0,28.7438,28.7521,28.7025,28.7438,244900.0
2013-10-15 13:15:00,34.78,34.78,34.75,34.77,158900.0,28.7438,28.7438,28.719,28.7355,158900.0
2013-10-15 13:20:00,34.77,34.8,34.76,34.8,176300.0,28.7355,28.7603,28.7273,28.7603,176300.0
2013-10-15 13:25:00,34.79,34.8,34.74,34.76,236800.0,28.7521,28.7603,28.7107,28.7273,236800.0
2013-10-15 13:30:00,34.75,34.79,34.74,34.76,438900.0,28.719,28.7521,28.7107,28.7273,438900.0
2013-10-15 13:35:00,34.75,34.76,34.73,34.75,287000.0,28.719,28.7273,28.7025,28.719,287000.0
2013-10-15 13:40:00,34.75,34.79,34.73,34.76,333900.0,28.719,28.7521,28.7025,28.7273,333900.0
2013-10-15 13:45:00,34.75,34.76,34.73,34.74,365300.0,28.719,28.7273,28.7025,28.7107,365300.0
2013-10-15 13:50:00,34.74,34.75,34.71,34.72,351100.0,28.7107,28.719,28.6859,28.6942,351100.0
2013-10-15 13:55:00,34.72,34.73,34.68,34.69,455100.0,28.6942,28.7025,28.6611,28.6694,455100.0
2013-10-15 14:00:00,34.7,34.75,34.69,34.69,325500.0,28.6777,28.719,28.6694,28.6694,325500.0
2013-10-15 14:05:00,34.69,34.71,34.68,34.69,195200.0,28.6694,28.6859,28.6611,28.6694,195200.0
2013-10-15 14:10:00,34.7,34.7,34.66,34.68,149600.0,28.6777,28.6777,28.6446,28.6611,149600.0
2013-10-15 14:15:00,34.67,34.73,34.67,34.69,407000.0,28.6529,28.7025,28.6529,28.6694,407000.0
2013-10-15 14:20:00,34.7,34.7,34.63,34.63,319900.0,28.6777,28.6777,28.6198,28.6198,319900.0
2013-10-15 14:25:00,34.63,34.67,34.6,34.6,355800.0,28.6198,28.6529,28.595,28.595,355800.0
2013-10-15 14:30:00,34.61,34.66,34.58,34.64,345900.0,28.6033,28.6446,28.5785,28.6281,345900.0
2013-10-15 14:35:00,34.64,34.66,34.55,34.59,443900.0,28.6281,28.6446,28.5537,28.5868,443900.0
2013-10-15 14:40:00,34.59,34.6,34.54,34.55,548400.0,28.5868,28.595,28.5454,28.5537,548400.0
2013-10-15 14:45:00,34.55,34.56,34.49,34.55,552900.0,28.5537,28.562,28.5041,28.5537,552900.0
2013-10-15 14:50:00,34.56,34.6,34.53,34.55,486400.0,28.562,28.595,28.5372,28.5537,486400.0
2013-10-15 14:55:00,34.55,34.56,34.51,34.51,361200.0,28.5537,28.562,28.5207,28.5207,361200.0
2013-10-15 15:00:00,34.52,34.57,34.5,34.53,402000.0,28.5289,28.5702,28.5124,28.5372,402000.0
2013-10-15 15:05:00,34.52,34.6,34.5,34.59,468900.0,28.5289,28.595,28.5124,28.5868,468900.0
2013-10-15 15:10:00,34.59,34.62,34.55,34.55,396000.0,28.5868,28.6116,28.5537,28.5537,396000.0
2013-10-15 15:15:00,34.55,34.58,34.54,34.58,262200.0,28.5537,28.5785,28.5454,28.5785,262200.0
2013-10-15 15:20:00,34.58,34.58,34.49,34.52,528600.0,28.5785,28.5785,28.5041,28.5289,528600.0
2013-10-15 15:25:00,34.52,34.55,34.47,34.5,355000.0,28.5289,28.5537,28.4876,28.5124,355000.0
2013-10-15 15:30:00,34.5,34.54,34.47,34.51,489600.0,28.5124,28.5454,28.4876,28.5207,489600.0
2013-10-15 15:35:00,34.51,34.57,34.5,34.52,406900.0,28.5207,28.5702,28.5124,28.5289,406900.0
2013-10-15 15:40:00,34.53,34.53,34.48,34.48,383900.0,28.5372,28.5372,28.4959,28.4959,383900.0
2013-10-15 15:45:00,34.49,34.54,34.47,34.5,751300.0,28.5041,28.5454,28.4876,28.5124,751300.0
2013-10-15 15:50:00,34.51,34.52,34.48,34.52,712900.0,28.5207,28.5289,28.4959,28.5289,712900.0
2013-10-15 15:55:00,34.51,34.56,34.48,34.49,2026900.0,28.5207,28.562,28.4959,28.5041,2026900.0
2013-10-16 09:30:00,34.6,34.86,34.56,34.84,1122100.0,28.595,28.8099,28.562,28.7934,1122100.0
2013-10-16 09:35:00,34.85,34.86,34.66,34.76,734300.0,28.8016,28.8099,28.6446,28.7273,734300.0
2013-10-16 09:40:00,34.76,34.78,34.68,34.7,957800.0,28.7273,28.7438,28.6611,28.6777,957800.0
2013-10-16 09:45:00,34.7,34.72,34.66,34.71,908400.0,28.6777,28.6942,28.6446,28.6859,908400.0
2013-10-16 09:50:00,34.7,34.75,34.7,34.72,1361600.0,28.6777,28.719,28.6777,28.6942,1361600.0
2013-10-16 09:55:00,34.72,34.77,34.69,34.76,1026000.0,28.6942,28.7355,28.6694,28.7273,1026000.0
2013-10-16 10:00:00,34.76,34.81,34.69,34.71,554300.0,28.7273,28.7686,28.6694,28.6859,554300.0
2013-10-16 10:05:00,34.71,34.72,34.58,34.69,1014400.0,28.6859,28.6942,28.5785,28.6694,1014400.0
2013-10-16 10:10:00,34.68,34.69,34.57,34.62,797300.0,28.6611,28.6694,28.5702,28.6116,797300.0
2013-10-16 10:15:00,34.62,34.63,34.57,34.6,923100.0,28.6116,28.6198,28.5702,28.595,923100.0
2013-10-16 10:20:00,34.58,34.72,34.57,34.7,1030200.0,28.5785,28.6942,28.5702,28.6777,1030200.0
2013-10-16 10:25:00,34.7,34.75,34.7,34.73,333200.0,28.6777,28.719,28.6777,28.7025,333200.0
2013-10-16 10:30:00,34.73,34.75,34.7,34.75,580700.0,28.7025,28.719,28.6777,28.719,580700.0
2013-10-16 10:35:00,34.75,34.75,34.71,34.75,344300.0,28.719,28.719,28.6859,28.719,344300.0
2013-10-16 10:40:00,34.75,34.75,34.72,34.74,225000.0,28.719,28.719,28.6942,28.7107,225000.0
2013-10-16 10:45:00,34.74,34.76,34.71,34.74,588800.0,28.7107,28.7273,28.6859,28.7107,588800.0
2013-10-16 10:50:00,34.75,34.75,34.69,34.7,385700.0,28.719,28.719,28.6694,28.6777,385700.0
2013-10-16 10:55:00,34.7,34.81,34.69,34.79,769600.0,28.6777,28.7686,28.6694,28.7521,769600.0
2013-10-16 11:00:00,34.78,34.85,34.76,34.85,695400.0,28.7438,28.8016,28.7273,28.8016,695400.0
2013-10-16 11:05:00,34.84,34.86,34.81,34.84,468200.0,28.7934,28.8099,28.7686,28.7934,468200.0
2013-10-16 11:10:00,34.85,34.9,34.84,34.88,700900.0,28.8016,28.843,28.7934,28.8264,700900.0
2013-10-16 11:15:00,34.88,34.88,34.82,34.84,271800.0,28.8264,28.8264,28.7769,28.7934,271800.0
2013-10-16 11:20:00,34.84,34.87,34.82,34.86,186700.0,28.7934,28.8182,28.7769,28.8099,186700.0
2013-10-16 11:25:00,34.86,34.86,34.82,34.84,197800.0,28.8099,28.8099,28.7769,28.7934,197800.0
2013-10-16 11:30:00,34.84,34.85,34.81,34.81,393700.0,28.7934,28.8016,28.7686,28.7686,393700.0
2013-10-16 11:35:00,34.82,34.86,34.8,34.83,259300.0,28.7769,28.8099,28.7603,28.7851,259300.0
2013-10-16 11:40:00,34.84,34.84,34.79,34.81,188500.0,28.7934,28.7934,28.7521,28.7686,188500.0
2013-10-16 11:45:00,34.82,34.83,34.78,34.78,195000.0,28.7769,28.7851,28.7438,28.7438,195000.0
2013-10-16 11:50:00,34.78,34.82,34.77,34.81,201600.0,28.7438,28.7769,28.7355,28.7686,201600.0
2013-10-16 11:55:00,34.81,34.83,34.8,34.82,380000.0,28.7686,28.7851,28.7603,28.7769,380000.0
2013-10-16 12:00:00,34.83,34.84,34.8,34.8,251300.0,28.7851,28.7934,28.7603,28.7603,251300.0
2013-10-16 12:05:00,34.8,34.84,34.8,34.83,266000.0,28.7603,28.7934,28.7603,28.7851,266000.0
2013-10-16 12:10:00,34.82,34.84,34.79,34.8,230600.0,28.7769,28.7934,28.7521,28.7603,230600.0
2013-10-16 12:15:00,34.8,34.82,34.78,34.81,253900.0,28.7603,28.7769,28.7438,28.7686,253900.0
2013-10-16 12:20:00,34.8,34.81,34.76,34.81,384200.0,28.7603,28.7686,28.7273,28.7686,384200.0
2013-10-16 12:25:00,34.8,34.88,34.8,34.81,351000.0,28.7603,28.8264,28.7603,28.7686,351000.0
2013-10-16 12:30:00,34.81,34.83,34.79,34.82,590800.0,28.7686,28.7851,28.7521,28.7769,590800.0
2013-10-16 12:35:00,34.82,34.87,34.82,34.84,231300.0,28.7769,28.8182,28.7769,28.7934,231300.0
2013-10-16 12:40:00,34.86,34.87,34.83,34.84,163200.0,28.8099,28.8182,28.7851,28.7934,163200.0
2013-10-16 12:45:00,34.84,34.84,34.79,34.8,152800.0,28.7934,28.7934,28.7521,28.7603,152800.0
2013-10-16 12:50:00,34.8,34.81,34.78,34.8,102900.0,28.7603,28.7686,28.7438,28.7603,102900.0
2013-10-16 12:55:00,34.8,34.81,34.78,34.8,210100.0,28.7603,28.7686,28.7438,28.7603,210100.0
2013-10-16 13:00:00,34.8,34.82,34.78,34.8,170000.0,28.7603,28.7769,28.7438,28.7603,170000.0
2013-10-16 13:05:00,34.8,34.81,34.76,34.77,242800.0,28.7603,28.7686,28.7273,28.7355,242800.0
2013-10-16 13:10:00,34.77,34.78,34.71,34.72,347000.0,28.7355,28.7438,28.6859,28.6942,347000.0
2013-10-16 13:15:00,34.73,34.75,34.72,34.74,304700.0,28.7025,28.719,28.6942,28.7107,304700.0
2013-10-16 13:20:00,34.75,34.75,34.68,34.69,272600.0,28.719,28.719,28.6611,28.6694,272600.0
2013-10-16 13:25:00,34.68,34.73,34.68,34.73,394500.0,28.6611,28.7025,28.6611,28.7025,394500.0
2013-10-16 13:30:00,34.72,34.74,34.71,34.73,130800.0,28.6942,28.7107,28.6859,28.7025,130800.0
2013-10-16 13:35:00,34.73,34.73,34.71,34.72,158900.0,28.7025,28.7025,28.6859,28.6942,158900.0
2013-10-16 13:40:00,34.73,34.75,34.71,34.73,206200.0,28.7025,28.719,28.6859,28.7025,206200.0
2013-10-16 13:45:00,34.73,34.73,34.68,34.69,170100.0,28.7025,28.7025,28.6611,28.6694,170100.0
2013-10-16 13:50:00,34.69,34.73,34.68,34.71,173600.0,28.6694,28.7025,28.6611,28.6859,173600.0
2013-10-16 13:55:00,34.7,34.71,34.69,34.69,75700.0,28.6777,28.6859,28.6694,28.6694,75700.0
2013-10-16 14:00:00,34.69,34.7,34.67,34.68,149500.0,28.6694,28.6777,28.6529,28.6611,149500.0
2013-10-16 14:05:00,34.69,34.69,34.68,34.69,155200.0,28.6694,28.6694,28.6611,28.6694,155200.0
2013-10-16 14:10:00,34.69,34.7,34.68,34.69,130100.0,28.6694,28.6777,28.6611,28.6694,130100.0
2013-10-16 14:15:00,34.69,34.71,34.68,34.71,181600.0,28.6694,28.6859,28.6611,28.6859,181600.0
2013-10-16 14:20:00,34.7,34.73,34.7,34.72,199100.0,28.6777,28.7025,28.6777,28.6942,199100.0
2013-10-16 14:25:00,34.72,34.72,34.66,34.67,288800.0,28.6942,28.6942,28.6446,28.6529,288800.0
2013-10-16 14:30:00,34.68,34.7,34.67,34.69,199300.0,28.6611,28.6777,28.6529,28.6694,199300.0
2013-10-16 14:35:00,34.69,34.69,34.66,34.67,349900.0,28.6694,28.6694,28.6446,28.6529,349900.0
2013-10-16 14:40:00,34.66,34.69,34.66,34.67,210500.0,28.6446,28.6694,28.6446,28.6529,210500.0
2013-10-16 14:45:00,34.67,34.73,34.67,34.71,310700.0,28.6529,28.7025,28.6529,28.6859,310700.0
2013-10-16 14:50:00,34.72,34.72,34.69,34.69,120500.0,28.6942,28.6942,28.6694,28.6694,120500.0
2013-10-16 14:55:00,34.7,34.7,34.68,34.68,109600.0,28.6777,28.6777,28.6611,28.6611,109600.0
2013-10-16 15:00:00,34.68,34.69,34.63,34.64,205300.0,28.6611,28.6694,28.6198,28.6281,205300.0
2013-10-16 15:05:00,34.65,34.68,34.64,34.68,277600.0,28.6364,28.6611,28.6281,28.6611,277600.0
2013-10-16 15:10:00,34.67,34.69,34.67,34.69,193600.0,28.6529,28.6694,28.6529,28.6694,193600.0
2013-10-16 15:15:00,34.68,34.7,34.68,34.69,224800.0,28.6611,28.6777,28.6611,28.6694,224800.0
2013-10-16 15:20:00,34.7,34.7,34.66,34.69,342800.0,28.6777,28.6777,28.6446,28.6694,342800.0
2013-10-16 15:25:00,34.69,34.69,34.66,34.66,168900.0,28.6694,28.6694,28.6446,28.6446,168900.0
2013-10-16 15:30:00,34.66,34.67,34.65,34.66,276500.0,28.6446,28.6529,28.6364,28.6446,276500.0
2013-10-16 15:35:00,34.65,34.66,34.63,34.65,471900.0,28.6364,28.6446,28.6198,28.6364,471900.0
2013-10-16 15:40:00,34.64,34.67,34.62,34.66,363500.0,28.6281,28.6529,28.6116,28.6446,363500.0
2013-10-16 15:45:00,34.67,34.7,34.65,34.66,610400.0,28.6529,28.6777,28.6364,28.6446,610400.0
2013-10-16 15:50:00,34.66,34.7,34.65,34.67,785300.0,28.6446,28.6777,28.6364,28.6529,785300.0
2013-10-16 15:55:00,34.68,34.7,34.64,34.64,1418200.0,28.6611,28.6777,28.6281,28.6281,1418200.0
2013-10-17 09:30:00,34.47,34.59,34.37,34.58,1345100.0,28.4876,28.5868,28.405,28.5785,1345100.0
2013-10-17 09:35:00,34.57,34.63,34.54,34.58,294500.0,28.5702,28.6198,28.5454,28.5785,294500.0
2013-10-17 09:40:00,34.58,34.7,34.58,34.69,584300.0,28.5785,28.6777,28.5785,28.6694,584300.0
2013-10-17 09:45:00,34.7,34.74,34.6,34.6,505400.0,28.6777,28.7107,28.595,28.595,505400.0
2013-10-17 09:50:00,34.6,34.64,34.6,34.64,338000.0,28.595,28.6281,28.595,28.6281,338000.0
2013-10-17 09:55:00,34.65,34.74,34.65,34.71,442400.0,28.6364,28.7107,28.6364,28.6859,442400.0
2013-10-17 10:00:00,34.71,34.78,34.71,34.76,310900.0,28.6859,28.7438,28.6859,28.7273,310900.0
2013-10-17 10:05:00,34.76,34.8,34.76,34.76,482300.0,28.7273,28.7603,28.7273,28.7273,482300.0
2013-10-17 10:10:00,34.76,34.82,34.74,34.82,321500.0,28.7273,28.7769,28.7107,28.7769,321500.0
2013-10-17 10:15:00,34.82,34.85,34.79,34.84,779700.0,28.7769,28.8016,28.7521,28.7934,779700.0
2013-10-17 10:20:00,34.84,34.86,34.81,34.84,413800.0,28.7934,28.8099,28.7686,28.7934,413800.0
2013-10-17 10:25:00,34.84,34.91,34.83,34.91,658400.0,28.7934,28.8512,28.7851,28.8512,658400.0
2013-10-17 10:30:00,34.91,34.92,34.83,34.85,710200.0,28.8512,28.8595,28.7851,28.8016,710200.0
2013-10-17 10:35:00,34.86,34.88,34.84,34.86,291100.0,28.8099,28.8264,28.7934,28.8099,291100.0
2013-10-17 10:40:00,34.86,34.91,34.86,34.91,295400.0,28.8099,28.8512,28.8099,28.8512,295400.0
2013-10-17 10:45:00,34.9,34.91,34.82,34.84,369400.0,28.843,28.8512,28.7769,28.7934,369400.0
2013-10-17 10:50:00,34.84,34.84,34.8,34.83,631800.0,28.7934,28.7934,28.7603,28.7851,631800.0
2013-10-17 10:55:00,34.83,34.84,34.81,34.84,238700.0,28.7851,28.7934,28.7686,28.7934,238700.0
2013-10-17 11:00:00,34.84,34.86,34.82,34.83,319100.0,28.7934,28.8099,28.7769,28.7851,319100.0
2013-10-17 11:05:00,34.83,34.84,34.81,34.83,436700.0,28.7851,28.7934,28.7686,28.7851,436700.0
2013-10-17 11:10:00,34.82,34.84,34.81,34.82,369100.0,28.7769,28.7934,28.7686,28.7769,369100.0
2013-10-17 11:15:00,34.82,34.85,34.81,34.82,308600.0,28.7769,28.8016,28.7686,28.7769,308600.0
2013-10-17 11:20:00,34.83,34.84,34.82,34.83,251200.0,28.7851,28.7934,28.7769,28.7851,251200.0
2013-10-17 11:25:00,34.84,34.84,34.8,34.8,338500.0,28.7934,28.7934,28.7603,28.7603,338500.0
2013-10-17 11:30:00,34.8,34.86,34.8,34.86,256800.0,28.7603,28.8099,28.7603,28.8099,256800.0
2013-10-17 11:35:00,34.84,34.9,34.84,34.89,267000.0,28.7934,28.843,28.7934,28.8347,267000.0
2013-10-17 11:40:00,34.89,34.9,34.88,34.9,222200.0,28.8347,28.843,28.8264,28.843,222200.0
2013-10-17 11:45:00,34.89,34.94,34.89,34.94,292700.0,28.8347,28.876,28.8347,28.876,292700.0
2013-10-17 11:50:00,34.94,34.96,34.93,34.95,224800.0,28.876,28.8926,28.8678,28.8843,224800.0
2013-10-17 11:55:00,34.95,34.97,34.93,34.94,264100.0,28.8843,28.9008,28.8678,28.876,264100.0
2013-10-17 12:00:00,34.93,34.95,34.92,34.93,248400.0,28.8678,28.8843,28.8595,28.8678,248400.0
2013-10-17 12:05:00,34.93,34.94,34.91,34.91,93600.0,28.8678,28.876,28.8512,28.8512,93600.0
2013-10-17 12:10:00,34.91,34.93,34.87,34.92,490900.0,28.8512,28.8678,28.8182,28.8595,490900.0
2013-10-17 12:15:00,34.92,34.95,34.9,34.95,306200.0,28.8595,28.8843,28.843,28.8843,306200.0
2013-10-17 12:20:00,34.94,34.95,34.92,34.95,198600.0,28.876,28.8843,28.8595,28.8843,198600.0
2013-10-17 12:25:00,34.94,34.95,34.94,34.95,91400.0,28.876,28.8843,28.876,28.8843,91400.0
2013-10-17 12:30:00,34.95,34.97,34.94,34.96,210200.0,28.8843,28.9008,28.876,28.8926,210200.0
2013-10-17 12:35:00,34.95,34.98,34.95,34.96,171400.0,28.8843,28.9091,28.8843,28.8926,171400.0
2013-10-17 12:40:00,34.96,34.97,34.95,34.95,95600.0,28.8926,28.9008,28.8843,28.8843,95600.0
2013-10-17 12:45:00,34.96,34.98,34.94,34.98,315500.0,28.8926,28.9091,28.876,28.9091,315500.0
2013-10-17 12:50:00,34.97,34.99,34.97,34.98,111000.0,28.9008,28.9173,28.9008,28.9091,111000.0
2013-10-17 12:55:00,34.98,34.99,34.98,34.99,99300.0,28.9091,28.9173,28.9091,28.9173,99300.0
2013-10-17 13:00:00,34.98,34.99,34.96,34.96,113800.0,28.9091,28.9173,28.8926,28.8926,113800.0
2013-10-17 13:05:00,34.97,34.97,34.95,34.96,188200.0,28.9008,28.9008,28.8843,28.8926,188200.0
2013-10-17 13:10:00,34.96,34.98,34.96,34.96,195700.0,28.8926,28.9091,28.8926,28.8926,195700.0
2013-10-17 13:15:00,34.97,34.97,34.95,34.95,225600.0,28.9008,28.9008,28.8843,28.8843,225600.0
2013-10-17 13:20:00,34.96,34.97,34.93,34.93,236500.0,28.8926,28.9008,28.8678,28.8678,236500.0
2013-10-17 13:25:00,34.94,34.94,34.9,34.9,349200.0,28.876,28.876,28.843,28.843,349200.0
2013-10-17 13:30:00,34.9,34.93,34.9,34.92,138500.0,28.843,28.8678,28.843,28.8595,138500.0
2013-10-17 13:35:00,34.93,34.93,34.91,34.93,117300.0,28.8678,28.8678,28.8512,28.8678,117300.0
2013-10-17 13:40:00,34.92,34.93,34.91,34.91,146500.0,28.8595,28.8678,28.8512,28.8512,146500.0
2013-10-17 13:45:00,34.92,34.93,34.9,34.9,128400.0,28.8595,28.8678,28.843,28.843,128400.0
2013-10-17 13:50:00,34.9,34.93,34.9,34.92,160100.0,28.843,28.8678,28.843,28.8595,160100.0
2013-10-17 13:55:00,34.91,34.92,34.89,34.9,81300.0,28.8512,28.8595,28.8347,28.843,81300.0
2013-10-17 14:00:00,34.91,34.92,34.89,34.9,194100.0,28.8512,28.8595,28.8347,28.843,194100.0
2013-10-17 14:05:00,34.9,34.9,34.87,34.87,185000.0,28.843,28.843,28.8182,28.8182,185000.0
2013-10-17 14:10:00,34.87,34.88,34.82,34.82,247900.0,28.8182,28.8264,28.7769,28.7769,247900.0
2013-10-17 14:15:00,34.82,34.86,34.8,34.84,412200.0,28.7769,28.8099,28.7603,28.7934,412200.0
2013-10-17 14:20:00,34.84,34.87,34.83,34.87,239400.0,28.7934,28.8182,28.7851,28.8182,239400.0
2013-10-17 14:25:00,34.87,34.89,34.87,34.88,127900.0,28.8182,28.8347,28.8182,28.8264,127900.0
2013-10-17 14:30:00,34.87,34.88,34.84,34.87,318400.0,28.8182,28.8264,28.7934,28.8182,318400.0
2013-10-17 14:35:00,34.87,34.9,34.85,34.9,237200.0,28.8182,28.843,28.8016,28.843,237200.0
2013-10-17 14:40:00,34.9,34.94,34.89,34.94,169800.0,28.843,28.876,28.8347,28.876,169800.0
2013-10-17 14:45:00,34.93,34.95,34.91,34.94,145700.0,28.8678,28.8843,28.8512,28.876,145700.0
2013-10-17 14:50:00,34.94,34.95,34.91,34.91,153600.0,28.876,28.8843,28.8512,28.8512,153600.0
2013-10-17 14:55:00,34.91,34.93,34.9,34.92,308100.0,28.8512,28.8678,28.843,28.8595,308100.0
2013-10-17 15:00:00,34.92,34.94,34.91,34.93,215200.0,28.8595,28.876,28.8512,28.8678,215200.0
2013-10-17 15:05:00,34.92,34.96,34.92,34.95,376400.0,28.8595,28.8926,28.8595,28.8843,376400.0
2013-10-17 15:10:00,34.94,34.97,34.94,34.96,432200.0,28.876,28.9008,28.876,28.8926,432200.0
2013-10-17 15:15:00,34.96,34.97,34.94,34.95,236200.0,28.8926,28.9008,28.876,28.8843,236200.0
2013-10-17 15:20:00,34.94,34.95,34.94,34.95,188600.0,28.876,28.8843,28.876,28.8843,188600.0
2013-10-17 15:25:00,34.95,34.96,34.94,34.94,295200.0,28.8843,28.8926,28.876,28.876,295200.0
2013-10-17 15:30:00,34.94,34.95,34.9,34.9,622800.0,28.876,28.8843,28.843,28.843,622800.0
2013-10-17 15:35:00,34.9,34.92,34.89,34.91,531600.0,28.843,28.8595,28.8347,28.8512,531600.0
2013-10-17 15:40:00,34.91,34.91,34.88,34.89,616400.0,28.8512,28.8512,28.8264,28.8347,616400.0
2013-10-17 15:45:00,34.89,34.92,34.88,34.92,808100.0,28.8347,28.8595,28.8264,28.8595,808100.0
2013-10-17 15:50:00,34.91,34.93,34.88,34.9,925200.0,28.8512,28.8678,28.8264,28.843,925200.0
2013-10-17 15:55:00,34.89,34.96,34.89,34.92,2489200.0,28.8347,28.8926,28.8347,28.8595,2489200.0
2013-10-18 09:30:00,34.74,34.82,34.41,34.5,6914300.0,28.7107,28.7769,28.438,28.5124,6914300.0
2013-10-18 09:35:00,34.49,34.55,34.33,34.41,1236400.0,28.5041,28.5537,28.3719,28.438,1236400.0
2013-10-18 09:40:00,34.41,34.49,34.38,34.46,745400.0,28.438,28.5041,28.4132,28.4793,745400.0
2013-10-18 09:45:00,34.46,34.5,34.37,34.43,903100.0,28.4793,28.5124,28.405,28.4545,903100.0
2013-10-18 09:50:00,34.43,34.54,34.41,34.5,852400.0,28.4545,28.5454,28.438,28.5124,852400.0
2013-10-18 09:55:00,34.5,34.57,34.5,34.56,899300.0,28.5124,28.5702,28.5124,28.562,899300.0
2013-10-18 10:00:00,34.57,34.62,34.52,34.55,800000.0,28.5702,28.6116,28.5289,28.5537,800000.0
2013-10-18 10:05:00,34.56,34.6,34.54,34.56,466100.0,28.562,28.595,28.5454,28.562,466100.0
2013-10-18 10:10:00,34.57,34.58,34.5,34.56,552500.0,28.5702,28.5785,28.5124,28.562,552500.0
2013-10-18 10:15:00,34.56,34.64,34.51,34.6,721500.0,28.562,28.6281,28.5207,28.595,721500.0
2013-10-18 10:20:00,34.61,34.66,34.59,34.66,586800.0,28.6033,28.6446,28.5868,28.6446,586800.0
2013-10-18 10:25:00,34.66,34.68,34.63,34.64,476700.0,28.6446,28.6611,28.6198,28.6281,476700.0
2013-10-18 10:30:00,34.64,34.68,34.62,34.67,369500.0,28.6281,28.6611,28.6116,28.6529,369500.0
2013-10-18 10:35:00,34.68,34.77,34.67,34.76,395700.0,28.6611,28.7355,28.6529,28.7273,395700.0
2013-10-18 10:40:00,34.76,34.8,34.76,34.78,270700.0,28.7273,28.7603,28.7273,28.7438,270700.0
2013-10-18 10:45:00,34.77,34.8,34.76,34.79,367600.0,28.7355,28.7603,28.7273,28.7521,367600.0
2013-10-18 10:50:00,34.79,34.8,34.77,34.78,281900.0,28.7521,28.7603,28.7355,28.7438,281900.0
2013-10-18 10:55:00,34.78,34.8,34.75,34.77,339000.0,28.7438,28.7603,28.719,28.7355,339000.0
2013-10-18 11:00:00,34.76,34.79,34.73,34.79,399900.0,28.7273,28.7521,28.7025,28.7521,399900.0
2013-10-18 11:05:00,34.78,34.81,34.77,34.79,234700.0,28.7438,28.7686,28.7355,28.7521,234700.0
2013-10-18 11:10:00,34.8,34.83,34.79,34.79,411100.0,28.7603,28.7851,28.7521,28.7521,411100.0
2013-10-18 11:15:00,34.79,34.79,34.72,34.73,418000.0,28.7521,28.7521,28.6942,28.7025,418000.0
2013-10-18 11:20:00,34.73,34.74,34.6,34.62,550400.0,28.7025,28.7107,28.595,28.6116,550400.0
2013-10-18 11:25:00,34.61,34.69,34.61,34.69,448300.0,28.6033,28.6694,28.6033,28.6694,448300.0
2013-10-18 11:30:00,34.69,34.75,34.68,34.75,438400.0,28.6694,28.719,28.6611,28.719,438400.0
2013-10-18 11:35:00,34.74,34.76,34.7,34.73,375900.0,28.7107,28.7273,28.6777,28.7025,375900.0
2013-10-18 11:40:00,34.73,34.77,34.72,34.75,215900.0,28.7025,28.7355,28.6942,28.719,215900.0
2013-10-18 11:45:00,34.75,34.76,34.73,34.76,155000.0,28.719,28.7273,28.7025,28.7273,155000.0
2013-10-18 11:50:00,34.75,34.78,34.74,34.76,185800.0,28.719,28.7438,28.7107,28.7273,185800.0
2013-10-18 11:55:00,34.77,34.77,34.69,34.71,191700.0,28.7355,28.7355,28.6694,28.6859,191700.0
2013-10-18 12:00:00,34.71,34.74,34.69,34.73,150900.0,28.6859,28.7107,28.6694,28.7025,150900.0
2013-10-18 12:05:00,34.74,34.74,34.68,34.69,388000.0,28.7107,28.7107,28.6611,28.6694,388000.0
2013-10-18 12:10:00,34.69,34.74,34.69,34.73,178500.0,28.6694,28.7107,28.6694,28.7025,178500.0
2013-10-18 12:15:00,34.74,34.74,34.71,34.71,113300.0,28.7107,28.7107,28.6859,28.6859,113300.0
2013-10-18 12:20:00,34.72,34.72,34.7,34.7,184500.0,28.6942,28.6942,28.6777,28.6777,184500.0
2013-10-18 12:25:00,34.71,34.72,34.7,34.7,102600.0,28.6859,28.6942,28.6777,28.6777,102600.0
2013-10-18 12:30:00,34.71,34.74,34.7,34.74,151100.0,28.6859,28.7107,28.6777,28.7107,151100.0
2013-10-18 12:35:00,34.73,34.76,34.73,34.75,191400.0,28.7025,28.7273,28.7025,28.719,191400.0
2013-10-18 12:40:00,34.75,34.77,34.72,34.75,215600.0,28.719,28.7355,28.6942,28.719,215600.0
2013-10-18 12:45:00,34.74,34.77,34.73,34.76,108500.0,28.7107,28.7355,28.7025,28.7273,108500.0
2013-10-18 12:50:00,34.77,34.78,34.74,34.75,148900.0,28.7355,28.7438,28.7107,28.719,148900.0
2013-10-18 12:55:00,34.75,34.76,34.73,34.75,162200.0,28.719,28.7273,28.7025,28.719,162200.0
2013-10-18 13:00:00,34.75,34.78,34.75,34.77,119100.0,28.719,28.7438,28.719,28.7355,119100.0
2013-10-18 13:05:00,34.78,34.84,34.77,34.84,270300.0,28.7438,28.7934,28.7355,28.7934,270300.0
2013-10-18 13:10:00,34.83,34.85,34.81,34.83,241800.0,28.7851,28.8016,28.7686,28.7851,241800.0
2013-10-18 13:15:00,34.83,34.9,34.83,34.9,411200.0,28.7851,28.843,28.7851,28.843,411200.0
2013-10-18 13:20:00,34.9,34.9,34.86,34.87,212800.0,28.843,28.843,28.8099,28.8182,212800.0
2013-10-18 13:25:00,34.86,34.9,34.85,34.89,149400.0,28.8099,28.843,28.8016,28.8347,149400.0
2013-10-18 13:30:00,34.89,34.89,34.86,34.86,88500.0,28.8347,28.8347,28.8099,28.8099,88500.0
2013-10-18 13:35:00,34.87,34.87,34.85,34.87,126900.0,28.8182,28.8182,28.8016,28.8182,126900.0
2013-10-18 13:40:00,34.87,34.91,34.87,34.9,200900.0,28.8182,28.8512,28.8182,28.843,200900.0
2013-10-18 13:45:00,34.9,34.92,34.88,34.92,211000.0,28.843,28.8595,28.8264,28.8595,211000.0
2013-10-18 13:50:00,34.92,34.95,34.91,34.95,161000.0,28.8595,28.8843,28.8512,28.8843,161000.0
2013-10-18 13:55:00,34.95,34.96,34.94,34.95,143400.0,28.8843,28.8926,28.876,28.8843,143400.0
2013-10-18 14:00:00,34.96,34.96,34.95,34.95,185200.0,28.8926,28.8926,28.8843,28.8843,185200.0
2013-10-18 14:05:00,34.95,34.96,34.94,34.94,131700.0,28.8843,28.8926,28.876,28.876,131700.0
2013-10-18 14:10:00,34.94,34.95,34.87,34.87,176300.0,28.876,28.8843,28.8182,28.8182,176300.0
2013-10-18 14:15:00,34.87,34.89,34.86,34.89,448500.0,28.8182,28.8347,28.8099,28.8347,448500.0
2013-10-18 14:20:00,34.89,34.91,34.88,34.91,238900.0,28.8347,28.8512,28.8264,28.8512,238900.0
2013-10-18 14:25:00,34.9,34.91,34.88,34.91,167700.0,28.843,28.8512,28.8264,28.8512,167700.0
2013-10-18 14:30:00,34.91,34.91,34.89,34.91,235700.0,28.8512,28.8512,28.8347,28.8512,235700.0
2013-10-18 14:35:00,34.91,34.91,34.89,34.9,214700.0,28.8512,28.8512,28.8347,28.843,214700.0
2013-10-18 14:40:00,34.9,34.93,34.89,34.93,291800.0,28.843,28.8678,28.8347,28.8678,291800.0
2013-10-18 14:45:00,34.93,34.93,34.91,34.91,112500.0,28.8678,28.8678,28.8512,28.8512,112500.0
2013-10-18 14:50:00,34.91,34.92,34.88,34.88,281700.0,28.8512,28.8595,28.8264,28.8264,281700.0
2013-10-18 14:55:00,34.88,34.89,34.85,34.86,254400.0,28.8264,28.8347,28.8016,28.8099,254400.0
2013-10-18 15:00:00,34.86,34.87,34.84,34.84,321500.0,28.8099,28.8182,28.7934,28.7934,321500.0
2013-10-18 15:05:00,34.84,34.89,34.84,34.89,280400.0,28.7934,28.8347,28.7934,28.8347,280400.0
2013-10-18 15:10:00,34.89,34.9,34.86,34.89,307600.0,28.8347,28.843,28.8099,28.8347,307600.0
2013-10-18 15:15:00,34.89,34.9,34.87,34.88,255700.0,28.8347,28.843,28.8182,28.8264,255700.0
2013-10-18 15:20:00,34.88,34.9,34.87,34.9,229500.0,28.8264,28.843,28.8182,28.843,229500.0
2013-10-18 15:25:00,34.9,34.9,34.88,34.9,127600.0,28.843,28.843,28.8264,28.843,127600.0
2013-10-18 15:30:00,34.89,34.93,34.89,34.9,365700.0,28.8347,28.8678,28.8347,28.843,365700.0
2013-10-18 15:35:00,34.91,34.92,34.9,34.91,291600.0,28.8512,28.8595,28.843,28.8512,291600.0
2013-10-18 15:40:00,34.91,34.92,34.89,34.89,272900.0,28.8512,28.8595,28.8347,28.8347,272900.0
2013-10-18 15:45:00,34.9,34.95,34.89,34.93,431400.0,28.843,28.8843,28.8347,28.8678,431400.0
2013-10-18 15:50:00,34.94,34.97,34.94,34.97,1066700.0,28.876,28.9008,28.876,28.9008,1066700.0
2013-10-18 15:55:00,34.97,34.99,34.92,34.99,2854700.0,28.9008,28.9173,28.8595,28.9173,2854700.0
2013-10-21 09:30:00,34.98,35.2,34.97,35.09,2717800.0,28.9091,29.0909,28.9008,29.0,2717800.0
2013-10-21 09:35:00,35.08,35.2,35.04,35.07,1238600.0,28.9917,29.0909,28.9587,28.9835,1238600.0
2013-10-21 09:40:00,35.07,35.08,35.0,35.01,590700.0,28.9835,28.9917,28.9256,28.9339,590700.0
2013-10-21 09:45:00,35.0,35.03,34.98,35.01,452200.0,28.9256,28.9504,28.9091,28.9339,452200.0
2013-10-21 09:50:00,35.0,35.13,35.0,35.13,615000.0,28.9256,29.033,28.9256,29.033,615000.0
2013-10-21 09:55:00,35.13,35.2,35.12,35.2,592900.0,29.033,29.0909,29.0248,29.0909,592900.0
2013-10-21 10:00:00,35.2,35.2,35.1,35.17,553400.0,29.0909,29.0909,29.0083,29.0661,553400.0
2013-10-21 10:05:00,35.17,35.2,35.15,35.16,523200.0,29.0661,29.0909,29.0496,29.0578,523200.0
2013-10-21 10:10:00,35.16,35.17,35.07,35.11,395500.0,29.0578,29.0661,28.9835,29.0165,395500.0
2013-10-21 10:15:00,35.11,35.12,35.07,35.11,465300.0,29.0165,29.0248,28.9835,29.0165,465300.0
2013-10-21 10:20:00,35.1,35.13,35.05,35.1,432400.0,29.0083,29.033,28.9669,29.0083,432400.0
2013-10-21 10:25:00,35.11,35.11,35.05,35.07,355600.0,29.0165,29.0165,28.9669,28.9835,355600.0
2013-10-21 10:30:00,35.07,35.08,35.0,35.06,864100.0,28.9835,28.9917,28.9256,28.9752,864100.0
2013-10-21 10:35:00,35.06,35.07,35.02,35.05,208700.0,28.9752,28.9835,28.9421,28.9669,208700.0
2013-10-21 10:40:00,35.05,35.09,35.01,35.07,332800.0,28.9669,29.0,28.9339,28.9835,332800.0
2013-10-21 10:45:00,35.07,35.12,35.06,35.07,242500.0,28.9835,29.0248,28.9752,28.9835,242500.0
2013-10-21 10:50:00,35.05,35.08,35.0,35.0,215600.0,28.9669,28.9917,28.9256,28.9256,215600.0
2013-10-21 10:55:00,35.01,35.05,34.97,35.01,378300.0,28.9339,28.9669,28.9008,28.9339,378300.0
2013-10-21 11:00:00,35.02,35.07,35.01,35.05,242400.0,28.9421,28.9835,28.9339,28.9669,242400.0
2013-10-21 11:05:00,35.05,35.06,35.01,35.04,198700.0,28.9669,28.9752,28.9339,28.9587,198700.0
2013-10-21 11:10:00,35.03,35.07,35.02,35.06,188500.0,28.9504,28.9835,28.9421,28.9752,188500.0
2013-10-21 11:15:00,35.06,35.1,35.04,35.09,283400.0,28.9752,29.0083,28.9587,29.0,283400.0
2013-10-21 11:20:00,35.09,35.09,35.03,35.03,150000.0,29.0,29.0,28.9504,28.9504,150000.0
2013-10-21 11:25:00,35.03,35.07,35.03,35.04,409700.0,28.9504,28.9835,28.9504,28.9587,409700.0
2013-10-21 11:30:00,35.04,35.06,35.02,35.04,218900.0,28.9587,28.9752,28.9421,28.9587,218900.0
2013-10-21 11:35:00,35.05,35.06,35.02,35.04,355200.0,28.9669,28.9752,28.9421,28.9587,355200.0
2013-10-21 11:40:00,35.05,35.06,35.02,35.02,219000.0,28.9669,28.9752,28.9421,28.9421,219000.0
2013-10-21 11:45:00,35.02,35.06,34.98,34.98,434000.0,28.9421,28.9752,28.9091,28.9091,434000.0
2013-10-21 11:50:00,34.99,35.01,34.97,35.01,262800.0,28.9173,28.9339,28.9008,28.9339,262800.0
2013-10-21 11:55:00,35.01,35.05,35.0,35.03,194100.0,28.9339,28.9669,28.9256,28.9504,194100.0
2013-10-21 12:00:00,35.03,35.05,35.02,35.05,164500.0,28.9504,28.9669,28.9421,28.9669,164500.0
2013-10-21 12:05:00,35.05,35.05,35.02,35.03,102700.0,28.9669,28.9669,28.9421,28.9504,102700.0
2013-10-21 12:10:00,35.03,35.07,35.02,35.07,119900.0,28.9504,28.9835,28.9421,28.9835,119900.0
2013-10-21 12:15:00,35.08,35.08,35.06,35.07,97800.0,28.9917,28.9917,28.9752,28.9835,97800.0
2013-10-21 12:20:00,35.07,35.09,35.05,35.08,141000.0,28.9835,29.0,28.9669,28.9917,141000.0
2013-10-21 12:25:00,35.09,35.1,35.06,35.09,164500.0,29.0,29.0083,28.9752,29.0,164500.0
2013-10-21 12:30:00,35.09,35.1,35.06,35.09,145100.0,29.0,29.0083,28.9752,29.0,145100.0
2013-10-21 12:35:00,35.09,35.1,35.08,35.09,89100.0,29.0,29.0083,28.9917,29.0,89100.0
2013-10-21 12:40:00,35.09,35.12,35.07,35.08,367300.0,29.0,29.0248,28.9835,28.9917,367300.0
2013-10-21 12:45:00,35.08,35.09,35.05,35.05,184200.0,28.9917,29.0,28.9669,28.9669,184200.0
2013-10-21 12:50:00,35.05,35.07,35.05,35.06,79600.0,28.9669,28.9835,28.9669,28.9752,79600.0
2013-10-21 12:55:00,35.06,35.11,35.05,35.11,197300.0,28.9752,29.0165,28.9669,29.0165,197300.0
2013-10-21 13:00:00,35.1,35.12,35.08,35.11,143800.0,29.0083,29.0248,28.9917,29.0165,143800.0
2013-10-21 13:05:00,35.11,35.14,35.1,35.13,255500.0,29.0165,29.0413,29.0083,29.033,255500.0
2013-10-21 13:10:00,35.13,35.14,35.11,35.14,124000.0,29.033,29.0413,29.0165,29.0413,124000.0
2013-10-21 13:15:00,35.14,35.15,35.14,35.15,103800.0,29.0413,29.0496,29.0413,29.0496,103800.0
2013-10-21 13:20:00,35.15,35.15,35.11,35.11,93400.0,29.0496,29.0496,29.0165,29.0165,93400.0
2013-10-21 13:25:00,35.11,35.13,35.1,35.12,152800.0,29.0165,29.033,29.0083,29.0248,152800.0
2013-10-21 13:30:00,35.12,35.14,35.1,35.12,133800.0,29.0248,29.0413,29.0083,29.0248,133800.0
2013-10-21 13:35:00,35.11,35.12,35.09,35.09,112300.0,29.0165,29.0248,29.0,29.0,112300.0
2013-10-21 13:40:00,35.09,35.11,35.07,35.1,123400.0,29.0,29.0165,28.9835,29.0083,123400.0
2013-10-21 13:45:00,35.09,35.12,35.08,35.09,117300.0,29.0,29.0248,28.9917,29.0,117300.0
2013-10-21 13:50:00,35.09,35.11,35.08,35.09,76100.0,29.0,29.0165,28.9917,29.0,76100.0
2013-10-21 13:55:00,35.09,35.1,35.08,35.09,154400.0,29.0,29.0083,28.9917,29.0,154400.0
2013-10-21 14:00:00,35.09,35.1,35.02,35.03,173100.0,29.0,29.0083,28.9421,28.9504,173100.0
2013-10-21 14:05:00,35.03,35.06,35.03,35.05,82900.0,28.9504,28.9752,28.9504,28.9669,82900.0
2013-10-21 14:10:00,35.06,35.06,35.04,35.05,134800.0,28.9752,28.9752,28.9587,28.9669,134800.0
2013-10-21 14:15:00,35.04,35.05,35.02,35.03,173300.0,28.9587,28.9669,28.9421,28.9504,173300.0
2013-10-21 14:20:00,35.02,35.03,34.98,35.0,243100.0,28.9421,28.9504,28.9091,28.9256,243100.0
2013-10-21 14:25:00,34.99,35.01,34.96,34.99,366100.0,28.9173,28.9339,28.8926,28.9173,366100.0
2013-10-21 14:30:00,34.99,35.03,34.98,35.01,157600.0,28.9173,28.9504,28.9091,28.9339,157600.0
2013-10-21 14:35:00,35.01,35.03,35.0,35.02,161300.0,28.9339,28.9504,28.9256,28.9421,161300.0
2013-10-21 14:40:00,35.02,35.03,35.0,35.0,154000.0,28.9421,28.9504,28.9256,28.9256,154000.0
2013-10-21 14:45:00,35.01,35.03,35.0,35.02,115200.0,28.9339,28.9504,28.9256,28.9421,115200.0
2013-10-21 14:50:00,35.02,35.03,35.01,35.01,93600.0,28.9421,28.9504,28.9339,28.9339,93600.0
2013-10-21 14:55:00,35.01,35.02,34.98,35.0,212700.0,28.9339,28.9421,28.9091,28.9256,212700.0
2013-10-21 15:00:00,35.01,35.02,34.98,35.0,334600.0,28.9339,28.9421,28.9091,28.9256,334600.0
2013-10-21 15:05:00,35.0,35.03,34.99,35.0,312600.0,28.9256,28.9504,28.9173,28.9256,312600.0
2013-10-21 15:10:00,35.0,35.01,34.99,35.0,132900.0,28.9256,28.9339,28.9173,28.9256,132900.0
2013-10-21 15:15:00,35.0,35.02,34.99,35.01,242600.0,28.9256,28.9421,28.9173,28.9339,242600.0
2013-10-21 15:20:00,35.02,35.02,34.98,34.99,189400.0,28.9421,28.9421,28.9091,28.9173,189400.0
2013-10-21 15:25:00,35.0,35.01,34.97,34.98,246700.0,28.9256,28.9339,28.9008,28.9091,246700.0
2013-10-21 15:30:00,34.99,34.99,34.93,34.96,376700.0,28.9173,28.9173,28.8678,28.8926,376700.0
2013-10-21 15:35:00,34.96,34.96,34.93,34.95,276600.0,28.8926,28.8926,28.8678,28.8843,276600.0
2013-10-21 15:40:00,34.95,35.0,34.93,34.95,563600.0,28.8843,28.9256,28.8678,28.8843,563600.0
2013-10-21 15:45:00,34.95,34.99,34.94,34.96,420700.0,28.8843,28.9173,28.876,28.8926,420700.0
2013-10-21 15:50:00,34.96,34.98,34.93,34.97,801800.0,28.8926,28.9091,28.8678,28.9008,801800.0
2013-10-21 15:55:00,34.97,35.0,34.91,34.99,1197400.0,28.9008,28.9256,28.8512,28.9173,1197400.0
2013-10-22 09:30:00,35.01,35.1,34.72,34.72,1230400.0,28.9339,29.0083,28.6942,28.6942,1230400.0
2013-10-22 09:35:00,34.72,34.77,34.72,34.75,628700.0,28.6942,28.7355,28.6942,28.719,628700.0
2013-10-22 09:40:00,34.76,34.8,34.75,34.77,454600.0,28.7273,28.7603,28.719,28.7355,454600.0
2013-10-22 09:45:00,34.77,34.87,34.76,34.8,908300.0,28.7355,28.8182,28.7273,28.7603,908300.0
2013-10-22 09:50:00,34.79,35.0,34.79,34.98,702300.0,28.7521,28.9256,28.7521,28.9091,702300.0
2013-10-22 09:55:00,34.99,35.0,34.93,34.93,580300.0,28.9173,28.9256,28.8678,28.8678,580300.0
2013-10-22 10:00:00,34.93,34.97,34.92,34.95,386300.0,28.8678,28.9008,28.8595,28.8843,386300.0
2013-10-22 10:05:00,34.95,34.96,34.91,34.91,298400.0,28.8843,28.8926,28.8512,28.8512,298400.0
2013-10-22 10:10:00,34.91,34.95,34.91,34.92,302800.0,28.8512,28.8843,28.8512,28.8595,302800.0
2013-10-22 10:15:00,34.92,34.99,34.92,34.99,372700.0,28.8595,28.9173,28.8595,28.9173,372700.0
2013-10-22 10:20:00,34.98,34.99,34.92,34.93,417700.0,28.9091,28.9173,28.8595,28.8678,417700.0
2013-10-22 10:25:00,34.92,34.95,34.9,34.95,415200.0,28.8595,28.8843,28.843,28.8843,415200.0
2013-10-22 10:30:00,34.95,34.96,34.93,34.94,305100.0,28.8843,28.8926,28.8678,28.876,305100.0
2013-10-22 10:35:00,34.94,34.95,34.92,34.93,223400.0,28.876,28.8843,28.8595,28.8678,223400.0
2013-10-22 10:40:00,34.93,34.93,34.8,34.84,932800.0,28.8678,28.8678,28.7603,28.7934,932800.0
2013-10-22 10:45:00,34.84,34.84,34.69,34.75,869200.0,28.7934,28.7934,28.6694,28.719,869200.0
2013-10-22 10:50:00,34.75,34.87,34.74,34.82,1097400.0,28.719,28.8182,28.7107,28.7769,1097400.0
2013-10-22 10:55:00,34.81,34.96,34.8,34.89,1126100.0,28.7686,28.8926,28.7603,28.8347,1126100.0
2013-10-22 11:00:00,34.89,34.95,34.88,34.9,343000.0,28.8347,28.8843,28.8264,28.843,343000.0
2013-10-22 11:05:00,34.89,34.92,34.81,34.84,395000.0,28.8347,28.8595,28.7686,28.7934,395000.0
2013-10-22 11:10:00,34.84,34.84,34.78,34.79,446200.0,28.7934,28.7934,28.7438,28.7521,446200.0
2013-10-22 11:15:00,34.79,34.8,34.73,34.79,653900.0,28.7521,28.7603,28.7025,28.7521,653900.0
2013-10-22 11:20:00,34.79,34.8,34.73,34.76,395000.0,28.7521,28.7603,28.7025,28.7273,395000.0
2013-10-22 11:25:00,34.76,34.78,34.73,34.74,370800.0,28.7273,28.7438,28.7025,28.7107,370800.0
2013-10-22 11:30:00,34.73,34.81,34.69,34.74,598400.0,28.7025,28.7686,28.6694,28.7107,598400.0
2013-10-22 11:35:00,34.74,34.77,34.72,34.72,759300.0,28.7107,28.7355,28.6942,28.6942,759300.0
2013-10-22 11:40:00,34.72,34.78,34.71,34.77,242400.0,28.6942,28.7438,28.6859,28.7355,242400.0
2013-10-22 11:45:00,34.77,34.85,34.77,34.82,318400.0,28.7355,28.8016,28.7355,28.7769,318400.0
2013-10-22 11:50:00,34.81,34.83,34.8,34.81,189600.0,28.7686,28.7851,28.7603,28.7686,189600.0
2013-10-22 11:55:00,34.81,34.83,34.8,34.83,155900.0,28.7686,28.7851,28.7603,28.7851,155900.0
2013-10-22 12:00:00,34.83,34.85,34.77,34.77,259200.0,28.7851,28.8016,28.7355,28.7355,259200.0
2013-10-22 12:05:00,34.77,34.83,34.77,34.81,208400.0,28.7355,28.7851,28.7355,28.7686,208400.0
2013-10-22 12:10:00,34.82,34.82,34.77,34.77,146400.0,28.7769,28.7769,28.7355,28.7355,146400.0
2013-10-22 12:15:00,34.77,34.79,34.76,34.77,167400.0,28.7355,28.7521,28.7273,28.7355,167400.0
2013-10-22 12:20:00,34.77,34.84,34.77,34.84,128800.0,28.7355,28.7934,28.7355,28.7934,128800.0
2013-10-22 12:25:00,34.84,34.84,34.79,34.79,131000.0,28.7934,28.7934,28.7521,28.7521,131000.0
2013-10-22 12:30:00,34.79,34.81,34.76,34.79,321600.0,28.7521,28.7686,28.7273,28.7521,321600.0
2013-10-22 12:35:00,34.78,34.79,34.75,34.75,118200.0,28.7438,28.7521,28.719,28.719,118200.0
2013-10-22 12:40:00,34.75,34.77,34.75,34.76,123400.0,28.719,28.7355,28.719,28.7273,123400.0
2013-10-22 12:45:00,34.76,34.77,34.75,34.75,166500.0,28.7273,28.7355,28.719,28.719,166500.0
2013-10-22 12:50:00,34.75,34.78,34.75,34.78,213100.0,28.719,28.7438,28.719,28.7438,213100.0
2013-10-22 12:55:00,34.78,34.79,34.76,34.78,124200.0,28.7438,28.7521,28.7273,28.7438,124200.0
2013-10-22 13:00:00,34.78,34.8,34.77,34.8,113800.0,28.7438,28.7603,28.7355,28.7603,113800.0
2013-10-22 13:05:00,34.8,34.83,34.78,34.8,336300.0,28.7603,28.7851,28.7438,28.7603,336300.0
2013-10-22 13:10:00,34.8,34.8,34.77,34.77,87700.0,28.7603,28.7603,28.7355,28.7355,87700.0
2013-10-22 13:15:00,34.77,34.8,34.77,34.77,138400.0,28.7355,28.7603,28.7355,28.7355,138400.0
2013-10-22 13:20:00,34.77,34.78,34.69,34.69,452800.0,28.7355,28.7438,28.6694,28.6694,452800.0
2013-10-22 13:25:00,34.69,34.7,34.57,34.63,997500.0,28.6694,28.6777,28.5702,28.6198,997500.0
2013-10-22 13:30:00,34.64,34.66,34.59,34.6,562300.0,28.6281,28.6446,28.5868,28.595,562300.0
2013-10-22 13:35:00,34.6,34.73,34.6,34.73,362300.0,28.595,28.7025,28.595,28.7025,362300.0
2013-10-22 13:40:00,34.72,34.73,34.69,34.7,161400.0,28.6942,28.7025,28.6694,28.6777,161400.0
2013-10-22 13:45:00,34.7,34.74,34.69,34.72,190200.0,28.6777,28.7107,28.6694,28.6942,190200.0
2013-10-22 13:50:00,34.72,34.74,34.7,34.7,192100.0,28.6942,28.7107,28.6777,28.6777,192100.0
2013-10-22 13:55:00,34.7,34.72,34.64,34.67,321100.0,28.6777,28.6942,28.6281,28.6529,321100.0
2013-10-22 14:00:00,34.67,34.69,34.65,34.68,204300.0,28.6529,28.6694,28.6364,28.6611,204300.0
2013-10-22 14:05:00,34.68,34.69,34.65,34.69,248700.0,28.6611,28.6694,28.6364,28.6694,248700.0
2013-10-22 14:10:00,34.69,34.71,34.68,34.69,213300.0,28.6694,28.6859,28.6611,28.6694,213300.0
2013-10-22 14:15:00,34.69,34.7,34.67,34.68,98200.0,28.6694,28.6777,28.6529,28.6611,98200.0
2013-10-22 14:20:00,34.67,34.68,34.65,34.66,205000.0,28.6529,28.6611,28.6364,28.6446,205000.0
2013-10-22 14:25:00,34.67,34.69,34.65,34.68,245900.0,28.6529,28.6694,28.6364,28.6611,245900.0
2013-10-22 14:30:00,34.69,34.69,34.67,34.68,180600.0,28.6694,28.6694,28.6529,28.6611,180600.0
2013-10-22 14:35:00,34.68,34.68,34.64,34.65,399100.0,28.6611,28.6611,28.6281,28.6364,399100.0
2013-10-22 14:40:00,34.65,34.65,34.64,34.65,241200.0,28.6364,28.6364,28.6281,28.6364,241200.0
2013-10-22 14:45:00,34.65,34.65,34.61,34.61,548400.0,28.6364,28.6364,28.6033,28.6033,548400.0
2013-10-22 14:50:00,34.61,34.64,34.58,34.62,702400.0,28.6033,28.6281,28.5785,28.6116,702400.0
2013-10-22 14:55:00,34.62,34.66,34.59,34.6,1160800.0,28.6116,28.6446,28.5868,28.595,1160800.0
2013-10-22 15:00:00,34.6,34.64,34.59,34.63,390900.0,28.595,28.6281,28.5868,28.6198,390900.0
2013-10-22 15:05:00,34.63,34.64,34.62,34.64,276100.0,28.6198,28.6281,28.6116,28.6281,276100.0
2013-10-22 15:10:00,34.64,34.65,34.62,34.65,521200.0,28.6281,28.6364,28.6116,28.6364,521200.0
2013-10-22 15:15:00,34.65,34.65,34.58,34.6,416500.0,28.6364,28.6364,28.5785,28.595,416500.0
2013-10-22 15:20:00,34.6,34.63,34.58,34.63,364300.0,28.595,28.6198,28.5785,28.6198,364300.0
2013-10-22 15:25:00,34.63,34.65,34.61,34.63,417900.0,28.6198,28.6364,28.6033,28.6198,417900.0
2013-10-22 15:30:00,34.62,34.64,34.6,34.61,315500.0,28.6116,28.6281,28.595,28.6033,315500.0
2013-10-22 15:35:00,34.61,34.62,34.59,34.59,383600.0,28.6033,28.6116,28.5868,28.5868,383600.0
2013-10-22 15:40:00,34.59,34.63,34.59,34.62,558500.0,28.5868,28.6198,28.5868,28.6116,558500.0
2013-10-22 15:45:00,34.61,34.63,34.53,34.56,924700.0,28.6033,28.6198,28.5372,28.562,924700.0
2013-10-22 15:50:00,34.55,34.61,34.55,34.6,1007400.0,28.5537,28.6033,28.5537,28.595,1007400.0
2013-10-22 15:55:00,34.59,34.6,34.52,34.57,1861400.0,28.5868,28.595,28.5289,28.5702,1861400.0
2013-10-23 09:30:00,34.32,34.49,34.21,34.21,1838800.0,28.3636,28.5041,28.2727,28.2727,1838800.0
2013-10-23 09:35:00,34.22,34.25,34.18,34.23,986000.0,28.281,28.3058,28.2479,28.2892,986000.0
2013-10-23 09:40:00,34.23,34.23,34.11,34.15,870700.0,28.2892,28.2892,28.1901,28.2231,870700.0
2013-10-23 09:45:00,34.15,34.25,34.13,34.21,1345900.0,28.2231,28.3058,28.2066,28.2727,1345900.0
2013-10-23 09:50:00,34.21,34.26,34.17,34.26,1102000.0,28.2727,28.314,28.2397,28.314,1102000.0
2013-10-23 09:55:00,34.25,34.26,34.18,34.22,709900.0,28.3058,28.314,28.2479,28.281,709900.0
2013-10-23 10:00:00,34.22,34.22,34.19,34.2,1187200.0,28.281,28.281,28.2562,28.2645,1187200.0
2013-10-23 10:05:00,34.2,34.25,34.19,34.24,706300.0,28.2645,28.3058,28.2562,28.2975,706300.0
2013-10-23 10:10:00,34.25,34.27,34.18,34.26,749600.0,28.3058,28.3223,28.2479,28.314,749600.0
2013-10-23 10:15:00,34.26,34.3,34.25,34.27,664300.0,28.314,28.3471,28.3058,28.3223,664300.0
2013-10-23 10:20:00,34.27,34.27,34.16,34.19,767400.0,28.3223,28.3223,28.2314,28.2562,767400.0
2013-10-23 10:25:00,34.18,34.2,34.17,34.18,491600.0,28.2479,28.2645,28.2397,28.2479,491600.0
2013-10-23 10:30:00,34.17,34.18,34.13,34.15,1354700.0,28.2397,28.2479,28.2066,28.2231,1354700.0
2013-10-23 10:35:00,34.15,34.16,34.08,34.09,981900.0,28.2231,28.2314,28.1653,28.1735,981900.0
2013-10-23 10:40:00,34.09,34.11,34.07,34.1,596600.0,28.1735,28.1901,28.157,28.1818,596600.0
2013-10-23 10:45:00,34.11,34.13,34.02,34.05,1622800.0,28.1901,28.2066,28.1157,28.1405,1622800.0
2013-10-23 10:50:00,34.05,34.08,33.97,33.98,1005500.0,28.1405,28.1653,28.0744,28.0826,1005500.0
2013-10-23 10:55:00,33.97,33.98,33.91,33.96,852100.0,28.0744,28.0826,28.0248,28.0661,852100.0
2013-10-23 11:00:00,33.96,33.97,33.92,33.93,989900.0,28.0661,28.0744,28.0331,28.0413,989900.0
2013-10-23 11:05:00,33.93,33.93,33.86,33.88,750400.0,28.0413,28.0413,27.9835,28.0,750400.0
2013-10-23 11:10:00,33.89,33.9,33.83,33.83,526100.0,28.0083,28.0165,27.9587,27.9587,526100.0
2013-10-23 11:15:00,33.83,33.85,33.76,33.8,1108700.0,27.9587,27.9752,27.9008,27.9339,1108700.0
2013-10-23 11:20:00,33.79,33.93,33.75,33.88,1053900.0,27.9256,28.0413,27.8926,28.0,1053900.0
2013-10-23 11:25:00,33.88,33.93,33.85,33.87,1163700.0,28.0,28.0413,27.9752,27.9917,1163700.0
2013-10-23 11:30:00,33.87,33.92,33.86,33.91,464400.0,27.9917,28.0331,27.9835,28.0248,464400.0
2013-10-23 11:35:00,33.91,34.01,33.91,34.0,526200.0,28.0248,28.1074,28.0248,28.0992,526200.0
2013-10-23 11:40:00,34.0,34.01,33.97,34.0,447200.0,28.0992,28.1074,28.0744,28.0992,447200.0
2013-10-23 11:45:00,33.99,34.03,33.94,33.98,638100.0,28.0909,28.124,28.0496,28.0826,638100.0
2013-10-23 11:50:00,33.98,34.0,33.95,33.98,369000.0,28.0826,28.0992,28.0578,28.0826,369000.0
2013-10-23 11:55:00,33.98,34.01,33.96,33.99,340900.0,28.0826,28.1074,28.0661,28.0909,340900.0
2013-10-23 12:00:00,33.98,34.0,33.96,33.96,301200.0,28.0826,28.0992,28.0661,28.0661,301200.0
2013-10-23 12:05:00,33.96,33.98,33.88,33.92,451300.0,28.0661,28.0826,28.0,28.0331,451300.0
2013-10-23 12:10:00,33.92,33.99,33.91,33.98,224000.0,28.0331,28.0909,28.0248,28.0826,224000.0
2013-10-23 12:15:00,33.98,33.99,33.97,33.98,156300.0,28.0826,28.0909,28.0744,28.0826,156300.0
2013-10-23 12:20:00,33.97,34.01,33.96,33.96,311400.0,28.0744,28.1074,28.0661,28.0661,311400.0
2013-10-23 12:25:00,33.96,33.97,33.93,33.95,216900.0,28.0661,28.0744,28.0413,28.0578,216900.0
2013-10-23 12:30:00,33.95,33.99,33.95,33.96,249600.0,28.0578,28.0909,28.0578,28.0661,249600.0
2013-10-23 12:35:00,33.96,34.04,33.96,34.03,286200.0,28.0661,28.1322,28.0661,28.124,286200.0
2013-10-23 12:40:00,34.03,34.03,33.98,33.98,349700.0,28.124,28.124,28.0826,28.0826,349700.0
2013-10-23 12:45:00,33.98,34.01,33.98,34.01,268200.0,28.0826,28.1074,28.0826,28.1074,268200.0
2013-10-23 12:50:00,34.01,34.05,34.0,34.05,175200.0,28.1074,28.1405,28.0992,28.1405,175200.0
2013-10-23 12:55:00,34.05,34.1,34.04,34.09,231300.0,28.1405,28.1818,28.1322,28.1735,231300.0
2013-10-23 13:00:00,34.09,34.09,34.04,34.04,254300.0,28.1735,28.1735,28.1322,28.1322,254300.0
2013-10-23 13:05:00,34.05,34.08,34.04,34.07,174300.0,28.1405,28.1653,28.1322,28.157,174300.0
2013-10-23 13:10:00,34.07,34.09,34.04,34.09,303100.0,28.157,28.1735,28.1322,28.1735,303100.0
2013-10-23 13:15:00,34.09,34.15,34.08,34.15,179400.0,28.1735,28.2231,28.1653,28.2231,179400.0
2013-10-23 13:20:00,34.15,34.15,34.09,34.1,272300.0,28.2231,28.2231,28.1735,28.1818,272300.0
2013-10-23 13:25:00,34.1,34.15,34.1,34.14,202300.0,28.1818,28.2231,28.1818,28.2149,202300.0
2013-10-23 13:30:00,34.14,34.16,34.08,34.08,280500.0,28.2149,28.2314,28.1653,28.1653,280500.0
2013-10-23 13:35:00,34.08,34.1,34.07,34.08,151400.0,28.1653,28.1818,28.157,28.1653,151400.0
2013-10-23 13:40:00,34.07,34.08,34.02,34.05,279600.0,28.157,28.1653,28.1157,28.1405,279600.0
2013-10-23 13:45:00,34.05,34.08,34.04,34.05,197900.0,28.1405,28.1653,28.1322,28.1405,197900.0
2013-10-23 13:50:00,34.05,34.06,34.02,34.04,224100.0,28.1405,28.1488,28.1157,28.1322,224100.0
2013-10-23 13:55:00,34.05,34.08,34.03,34.04,308600.0,28.1405,28.1653,28.124,28.1322,308600.0
2013-10-23 14:00:00,34.04,34.07,34.03,34.05,211700.0,28.1322,28.157,28.124,28.1405,211700.0
2013-10-23 14:05:00,34.05,34.08,34.03,34.03,186400.0,28.1405,28.1653,28.124,28.124,186400.0
2013-10-23 14:10:00,34.03,34.05,34.02,34.05,163900.0,28.124,28.1405,28.1157,28.1405,163900.0
2013-10-23 14:15:00,34.06,34.09,34.03,34.03,302300.0,28.1488,28.1735,28.124,28.124,302300.0
2013-10-23 14:20:00,34.04,34.05,34.03,34.03,165700.0,28.1322,28.1405,28.124,28.124,165700.0
2013-10-23 14:25:00,34.03,34.06,34.0,34.01,829300.0,28.124,28.1488,28.0992,28.1074,829300.0
2013-10-23 14:30:00,34.02,34.03,34.01,34.02,387200.0,28.1157,28.124,28.1074,28.1157,387200.0
2013-10-23 14:35:00,34.01,34.02,33.97,33.97,359000.0,28.1074,28.1157,28.0744,28.0744,359000.0
2013-10-23 14:40:00,33.98,34.01,33.97,33.99,420000.0,28.0826,28.1074,28.0744,28.0909,420000.0
2013-10-23 14:45:00,34.0,34.03,33.99,34.0,380500.0,28.0992,28.124,28.0909,28.0992,380500.0
2013-10-23 14:50:00,34.0,34.0,33.96,33.96,262500.0,28.0992,28.0992,28.0661,28.0661,262500.0
2013-10-23 14:55:00,33.97,33.98,33.94,33.98,346900.0,28.0744,28.0826,28.0496,28.0826,346900.0
2013-10-23 15:00:00,33.98,33.99,33.96,33.97,401700.0,28.0826,28.0909,28.0661,28.0744,401700.0
2013-10-23 15:05:00,33.98,33.98,33.9,33.95,473500.0,28.0826,28.0826,28.0165,28.0578,473500.0
2013-10-23 15:10:00,33.95,33.95,33.91,33.92,357700.0,28.0578,28.0578,28.0248,28.0331,357700.0
2013-10-23 15:15:00,33.91,33.92,33.85,33.86,716000.0,28.0248,28.0331,27.9752,27.9835,716000.0
2013-10-23 15:20:00,33.86,33.89,33.8,33.86,1405600.0,27.9835,28.0083,27.9339,27.9835,1405600.0
2013-10-23 15:25:00,33.86,33.89,33.84,33.87,656700.0,27.9835,28.0083,27.9669,27.9917,656700.0
2013-10-23 15:30:00,33.87,33.87,33.75,33.82,1177500.0,27.9917,27.9917,27.8926,27.9504,1177500.0
2013-10-23 15:35:00,33.82,33.83,33.77,33.8,1412500.0,27.9504,27.9587,27.9091,27.9339,1412500.0
2013-10-23 15:40:00,33.8,33.8,33.77,33.78,901000.0,27.9339,27.9339,27.9091,27.9173,901000.0
2013-10-23 15:45:00,33.78,33.79,33.71,33.73,1768100.0,27.9173,27.9256,27.8595,27.876,1768100.0
2013-10-23 15:50:00,33.74,33.76,33.72,33.73,1686600.0,27.8843,27.9008,27.8678,27.876,1686600.0
2013-10-23 15:55:00,33.73,33.78,33.67,33.77,4680900.0,27.876,27.9173,27.8264,27.9091,4680900.0
2013-10-24 09:30:00,33.79,33.83,33.57,33.68,1953300.0,27.9256,27.9587,27.7438,27.8347,1953300.0
2013-10-24 09:35:00,33.67,33.84,33.66,33.77,1033000.0,27.8264,27.9669,27.8182,27.9091,1033000.0
2013-10-24 09:40:00,33.77,33.87,33.72,33.75,813000.0,27.9091,27.9917,27.8678,27.8926,813000.0
2013-10-24 09:45:00,33.76,33.76,33.63,33.69,1130000.0,27.9008,27.9008,27.7934,27.843,1130000.0
2013-10-24 09:50:00,33.7,33.74,33.65,33.69,609100.0,27.8512,27.8843,27.8099,27.843,609100.0
2013-10-24 09:55:00,33.69,33.74,33.67,33.72,450200.0,27.843,27.8843,27.8264,27.8678,450200.0
2013-10-24 10:00:00,33.71,33.79,33.71,33.79,891500.0,27.8595,27.9256,27.8595,27.9256,891500.0
2013-10-24 10:05:00,33.79,33.9,33.76,33.89,597500.0,27.9256,28.0165,27.9008,28.0083,597500.0
2013-10-24 10:10:00,33.88,33.97,33.87,33.95,850200.0,28.0,28.0744,27.9917,28.0578,850200.0
2013-10-24 10:15:00,33.94,33.99,33.91,33.98,610100.0,28.0496,28.0909,28.0248,28.0826,610100.0
2013-10-24 10:20:00,33.99,34.04,33.95,33.98,534400.0,28.0909,28.1322,28.0578,28.0826,534400.0
2013-10-24 10:25:00,33.97,33.99,33.91,33.95,748300.0,28.0744,28.0909,28.0248,28.0578,748300.0
2013-10-24 10:30:00,33.95,34.02,33.93,33.99,861100.0,28.0578,28.1157,28.0413,28.0909,861100.0
2013-10-24 10:35:00,34.0,34.05,33.99,34.03,282000.0,28.0992,28.1405,28.0909,28.124,282000.0
2013-10-24 10:40:00,34.04,34.1,34.02,34.06,533000.0,28.1322,28.1818,28.1157,28.1488,533000.0
2013-10-24 10:45:00,34.05,34.08,34.0,34.0,474100.0,28.1405,28.1653,28.0992,28.0992,474100.0
2013-10-24 10:50:00,34.01,34.05,34.0,34.01,352200.0,28.1074,28.1405,28.0992,28.1074,352200.0
2013-10-24 10:55:00,34.01,34.04,34.0,34.02,367000.0,28.1074,28.1322,28.0992,28.1157,367000.0
2013-10-24 11:00:00,34.01,34.04,33.98,33.99,492800.0,28.1074,28.1322,28.0826,28.0909,492800.0
2013-10-24 11:05:00,34.0,34.01,33.95,33.99,658800.0,28.0992,28.1074,28.0578,28.0909,658800.0
2013-10-24 11:10:00,33.98,34.01,33.97,34.0,402000.0,28.0826,28.1074,28.0744,28.0992,402000.0
2013-10-24 11:15:00,34.0,34.04,34.0,34.04,154100.0,28.0992,28.1322,28.0992,28.1322,154100.0
2013-10-24 11:20:00,34.04,34.08,34.03,34.06,240900.0,28.1322,28.1653,28.124,28.1488,240900.0
2013-10-24 11:25:00,34.06,34.08,34.04,34.05,244000.0,28.1488,28.1653,28.1322,28.1405,244000.0
2013-10-24 11:30:00,34.05,34.08,34.01,34.02,325800.0,28.1405,28.1653,28.1074,28.1157,325800.0
2013-10-24 11:35:00,34.03,34.03,33.94,33.99,732800.0,28.124,28.124,28.0496,28.0909,732800.0
2013-10-24 11:40:00,33.98,34.04,33.98,34.01,282900.0,28.0826,28.1322,28.0826,28.1074,282900.0
2013-10-24 11:45:00,34.0,34.06,34.0,34.06,190700.0,28.0992,28.1488,28.0992,28.1488,190700.0
2013-10-24 11:50:00,34.05,34.07,34.01,34.01,183800.0,28.1405,28.157,28.1074,28.1074,183800.0
2013-10-24 11:55:00,34.01,34.02,33.95,33.95,272700.0,28.1074,28.1157,28.0578,28.0578,272700.0
2013-10-24 12:00:00,33.95,33.96,33.91,33.93,465200.0,28.0578,28.0661,28.0248,28.0413,465200.0
2013-10-24 12:05:00,33.93,33.98,33.93,33.96,163400.0,28.0413,28.0826,28.0413,28.0661,163400.0
2013-10-24 12:10:00,33.97,34.02,33.96,33.99,246700.0,28.0744,28.1157,28.0661,28.0909,246700.0
2013-10-24 12:15:00,34.0,34.01,33.98,33.99,177200.0,28.0992,28.1074,28.0826,28.0909,177200.0
2013-10-24 12:20:00,33.98,34.03,33.96,34.03,261700.0,28.0826,28.124,28.0661,28.124,261700.0
2013-10-24 12:25:00,34.02,34.03,34.0,34.0,187900.0,28.1157,28.124,28.0992,28.0992,187900.0
2013-10-24 12:30:00,34.0,34.03,33.98,34.01,521700.0,28.0992,28.124,28.0826,28.1074,521700.0
2013-10-24 12:35:00,34.01,34.05,34.0,34.02,162100.0,28.1074,28.1405,28.0992,28.1157,162100.0
2013-10-24 12:40:00,34.02,34.03,34.01,34.02,140700.0,28.1157,28.124,28.1074,28.1157,140700.0
2013-10-24 12:45:00,34.02,34.03,34.0,34.0,452300.0,28.1157,28.124,28.0992,28.0992,452300.0
2013-10-24 12:50:00,34.0,34.08,34.0,34.06,722400.0,28.0992,28.1653,28.0992,28.1488,722400.0
2013-10-24 12:55:00,34.07,34.07,34.03,34.05,594300.0,28.157,28.157,28.124,28.1405,594300.0
2013-10-24 13:00:00,34.05,34.08,34.04,34.07,265700.0,28.1405,28.1653,28.1322,28.157,265700.0
2013-10-24 13:05:00,34.07,34.08,34.03,34.04,214100.0,28.157,28.1653,28.124,28.1322,214100.0
2013-10-24 13:10:00,34.03,34.07,34.01,34.04,474400.0,28.124,28.157,28.1074,28.1322,474400.0
2013-10-24 13:15:00,34.04,34.04,34.0,34.02,230100.0,28.1322,28.1322,28.0992,28.1157,230100.0
2013-10-24 13:20:00,34.02,34.03,34.01,34.02,117400.0,28.1157,28.124,28.1074,28.1157,117400.0
2013-10-24 13:25:00,34.01,34.06,34.01,34.05,254700.0,28.1074,28.1488,28.1074,28.1405,254700.0
2013-10-24 13:30:00,34.06,34.06,34.03,34.06,137700.0,28.1488,28.1488,28.124,28.1488,137700.0
2013-10-24 13:35:00,34.05,34.06,34.02,34.02,162900.0,28.1405,28.1488,28.1157,28.1157,162900.0
2013-10-24 13:40:00,34.02,34.03,34.01,34.02,322200.0,28.1157,28.124,28.1074,28.1157,322200.0
2013-10-24 13:45:00,34.03,34.03,33.99,34.01,1172100.0,28.124,28.124,28.0909,28.1074,1172100.0
2013-10-24 13:50:00,34.01,34.03,34.0,34.0,849000.0,28.1074,28.124,28.0992,28.0992,849000.0
2013-10-24 13:55:00,34.0,34.01,34.0,34.01,211900.0,28.0992,28.1074,28.0992,28.1074,211900.0
2013-10-24 14:00:00,34.0,34.01,34.0,34.0,142000.0,28.0992,28.1074,28.0992,28.0992,142000.0
2013-10-24 14:05:00,34.0,34.01,34.0,34.01,373500.0,28.0992,28.1074,28.0992,28.1074,373500.0
2013-10-24 14:10:00,34.0,34.01,33.99,34.0,275200.0,28.0992,28.1074,28.0909,28.0992,275200.0
2013-10-24 14:15:00,34.0,34.01,33.96,33.97,333400.0,28.0992,28.1074,28.0661,28.0744,333400.0
2013-10-24 14:20:00,33.96,33.96,33.92,33.93,399800.0,28.0661,28.0661,28.0331,28.0413,399800.0
2013-10-24 14:25:00,33.92,33.97,33.92,33.97,318200.0,28.0331,28.0744,28.0331,28.0744,318200.0
2013-10-24 14:30:00,33.97,33.98,33.93,33.95,367100.0,28.0744,28.0826,28.0413,28.0578,367100.0
2013-10-24 14:35:00,33.96,33.97,33.93,33.95,226200.0,28.0661,28.0744,28.0413,28.0578,226200.0
2013-10-24 14:40:00,33.95,33.96,33.92,33.94,363700.0,28.0578,28.0661,28.0331,28.0496,363700.0
2013-10-24 14:45:00,33.95,33.96,33.93,33.95,421400.0,28.0578,28.0661,28.0413,28.0578,421400.0
2013-10-24 14:50:00,33.94,33.95,33.92,33.93,235800.0,28.0496,28.0578,28.0331,28.0413,235800.0
2013-10-24 14:55:00,33.94,33.95,33.93,33.94,298400.0,28.0496,28.0578,28.0413,28.0496,298400.0
2013-10-24 15:00:00,33.94,33.94,33.9,33.9,476200.0,28.0496,28.0496,28.0165,28.0165,476200.0
2013-10-24 15:05:00,33.91,33.92,33.85,33.85,527300.0,28.0248,28.0331,27.9752,27.9752,527300.0
2013-10-24 15:10:00,33.85,33.9,33.82,33.83,542400.0,27.9752,28.0165,27.9504,27.9587,542400.0
2013-10-24 15:15:00,33.83,33.85,33.8,33.84,481300.0,27.9587,27.9752,27.9339,27.9669,481300.0
2013-10-24 15:20:00,33.83,33.93,33.82,33.83,833000.0,27.9587,28.0413,27.9504,27.9587,833000.0
2013-10-24 15:25:00,33.84,33.85,33.78,33.8,651800.0,27.9669,27.9752,27.9173,27.9339,651800.0
2013-10-24 15:30:00,33.8,33.85,33.8,33.83,443700.0,27.9339,27.9752,27.9339,27.9587,443700.0
2013-10-24 15:35:00,33.83,33.85,33.8,33.81,776000.0,27.9587,27.9752,27.9339,27.9421,776000.0
2013-10-24 15:40:00,33.8,33.81,33.77,33.79,636800.0,27.9339,27.9421,27.9091,27.9256,636800.0
2013-10-24 15:45:00,33.79,33.82,33.79,33.8,949100.0,27.9256,27.9504,27.9256,27.9339,949100.0
2013-10-24 15:50:00,33.8,33.83,33.75,33.79,1888900.0,27.9339,27.9587,27.8926,27.9256,1888900.0
2013-10-24 15:55:00,33.79,33.82,33.72,33.72,3886500.0,27.9256,27.9504,27.8678,27.8678,3886500.0
2013-10-25 09:30:00,35.86,35.98,35.69,35.97,7151900.0,29.6364,29.7355,29.4959,29.7273,7151900.0
2013-10-25 09:35:00,35.97,36.0,35.83,35.93,4578200.0,29.7273,29.7521,29.6116,29.6942,4578200.0
2013-10-25 09:40:00,35.93,35.95,35.82,35.91,3969500.0,29.6942,29.7107,29.6033,29.6777,3969500.0
2013-10-25 09:45:00,35.92,36.1,35.91,36.0,7618000.0,29.6859,29.8347,29.6777,29.7521,7618000.0
2013-10-25 09:50:00,36.0,36.07,35.95,36.0,2679700.0,29.7521,29.8099,29.7107,29.7521,2679700.0
2013-10-25 09:55:00,36.0,36.19,35.99,36.12,2616700.0,29.7521,29.9091,29.7438,29.8512,2616700.0
2013-10-25 10:00:00,36.12,36.25,36.1,36.21,3061200.0,29.8512,29.9587,29.8347,29.9256,3061200.0
2013-10-25 10:05:00,36.21,36.28,36.16,36.24,2535300.0,29.9256,29.9835,29.8843,29.9504,2535300.0
2013-10-25 10:10:00,36.24,36.29,36.11,36.12,2839600.0,29.9504,29.9917,29.843,29.8512,2839600.0
2013-10-25 10:15:00,36.12,36.21,36.07,36.07,2426000.0,29.8512,29.9256,29.8099,29.8099,2426000.0
2013-10-25 10:20:00,36.07,36.08,36.0,36.01,2141600.0,29.8099,29.8182,29.7521,29.7603,2141600.0
2013-10-25 10:25:00,36.01,36.01,35.88,35.93,2727000.0,29.7603,29.7603,29.6529,29.6942,2727000.0
2013-10-25 10:30:00,35.93,35.98,35.91,35.92,1009700.0,29.6942,29.7355,29.6777,29.6859,1009700.0
2013-10-25 10:35:00,35.93,35.99,35.91,35.93,1126600.0,29.6942,29.7438,29.6777,29.6942,1126600.0
2013-10-25 10:40:00,35.93,35.99,35.92,35.95,1930400.0,29.6942,29.7438,29.6859,29.7107,1930400.0
2013-10-25 10:45:00,35.95,36.02,35.93,36.0,2058500.0,29.7107,29.7686,29.6942,29.7521,2058500.0
2013-10-25 10:50:00,36.0,36.02,35.86,35.88,1270200.0,29.7521,29.7686,29.6364,29.6529,1270200.0
2013-10-25 10:55:00,35.89,35.93,35.87,35.88,1113300.0,29.6611,29.6942,29.6446,29.6529,1113300.0
2013-10-25 11:00:00,35.88,35.92,35.75,35.85,1986200.0,29.6529,29.6859,29.5454,29.6281,1986200.0
2013-10-25 11:05:00,35.84,35.88,35.63,35.66,1354900.0,29.6198,29.6529,29.4463,29.4711,1354900.0
2013-10-25 11:10:00,35.65,35.73,35.64,35.71,1442600.0,29.4628,29.5289,29.4545,29.5124,1442600.0
2013-10-25 11:15:00,35.71,35.78,35.71,35.76,1383900.0,29.5124,29.5702,29.5124,29.5537,1383900.0
2013-10-25 11:20:00,35.77,35.79,35.72,35.76,889200.0,29.562,29.5785,29.5207,29.5537,889200.0
2013-10-25 11:25:00,35.75,35.77,35.74,35.74,535400.0,29.5454,29.562,29.5372,29.5372,535400.0
2013-10-25 11:30:00,35.74,35.84,35.74,35.74,1263400.0,29.5372,29.6198,29.5372,29.5372,1263400.0
2013-10-25 11:35:00,35.74,35.75,35.66,35.69,728600.0,29.5372,29.5454,29.4711,29.4959,728600.0
2013-10-25 11:40:00,35.69,35.72,35.6,35.69,962200.0,29.4959,29.5207,29.4215,29.4959,962200.0
2013-10-25 11:45:00,35.7,35.73,35.68,35.68,822300.0,29.5041,29.5289,29.4876,29.4876,822300.0
2013-10-25 11:50:00,35.67,35.67,35.55,35.57,819600.0,29.4793,29.4793,29.3802,29.3967,819600.0
2013-10-25 11:55:00,35.58,35.62,35.56,35.6,379700.0,29.405,29.438,29.3884,29.4215,379700.0
2013-10-25 12:00:00,35.6,35.71,35.59,35.65,632500.0,29.4215,29.5124,29.4132,29.4628,632500.0
2013-10-25 12:05:00,35.65,35.69,35.63,35.64,691900.0,29.4628,29.4959,29.4463,29.4545,691900.0
2013-10-25 12:10:00,35.63,35.64,35.57,35.6,742700.0,29.4463,29.4545,29.3967,29.4215,742700.0
2013-10-25 12:15:00,35.6,35.6,35.57,35.58,887000.0,29.4215,29.4215,29.3967,29.405,887000.0
2013-10-25 12:20:00,35.57,35.59,35.47,35.51,1089300.0,29.3967,29.4132,29.314,29.3471,1089300.0
2013-10-25 12:25:00,35.51,35.63,35.49,35.59,730600.0,29.3471,29.4463,29.3306,29.4132,730600.0
2013-10-25 12:30:00,35.59,35.65,35.59,35.59,574500.0,29.4132,29.4628,29.4132,29.4132,574500.0
2013-10-25 12:35:00,35.59,35.61,35.58,35.59,350400.0,29.4132,29.4297,29.405,29.4132,350400.0
2013-10-25 12:40:00,35.59,35.61,35.56,35.59,530200.0,29.4132,29.4297,29.3884,29.4132,530200.0
2013-10-25 12:45:00,35.58,35.61,35.58,35.6,442300.0,29.405,29.4297,29.405,29.4215,442300.0
2013-10-25 12:50:00,35.59,35.6,35.59,35.59,114300.0,29.4132,29.4215,29.4132,29.4132,114300.0
2013-10-25 12:55:00,35.59,35.62,35.58,35.61,663700.0,29.4132,29.438,29.405,29.4297,663700.0
2013-10-25 13:00:00,35.61,35.69,35.6,35.64,665200.0,29.4297,29.4959,29.4215,29.4545,665200.0
2013-10-25 13:05:00,35.64,35.7,35.63,35.68,917500.0,29.4545,29.5041,29.4463,29.4876,917500.0
2013-10-25 13:10:00,35.68,35.77,35.64,35.74,567300.0,29.4876,29.562,29.4545,29.5372,567300.0
2013-10-25 13:15:00,35.73,35.85,35.73,35.84,1127900.0,29.5289,29.6281,29.5289,29.6198,1127900.0
2013-10-25 13:20:00,35.84,35.85,35.78,35.79,685700.0,29.6198,29.6281,29.5702,29.5785,685700.0
2013-10-25 13:25:00,35.79,35.82,35.78,35.79,871800.0,29.5785,29.6033,29.5702,29.5785,871800.0
2013-10-25 13:30:00,35.8,35.81,35.75,35.75,356700.0,29.5868,29.595,29.5454,29.5454,356700.0
2013-10-25 13:35:00,35.75,35.75,35.68,35.73,558300.0,29.5454,29.5454,29.4876,29.5289,558300.0
2013-10-25 13:40:00,35.74,35.86,35.73,35.86,611200.0,29.5372,29.6364,29.5289,29.6364,611200.0
2013-10-25 13:45:00,35.86,35.88,35.83,35.84,450400.0,29.6364,29.6529,29.6116,29.6198,450400.0
2013-10-25 13:50:00,35.84,35.84,35.82,35.83,196200.0,29.6198,29.6198,29.6033,29.6116,196200.0
2013-10-25 13:55:00,35.83,35.85,35.83,35.84,154700.0,29.6116,29.6281,29.6116,29.6198,154700.0
2013-10-25 14:00:00,35.84,35.94,35.84,35.89,882000.0,29.6198,29.7025,29.6198,29.6611,882000.0
2013-10-25 14:05:00,35.89,35.94,35.88,35.88,697100.0,29.6611,29.7025,29.6529,29.6529,697100.0
2013-10-25 14:10:00,35.88,35.89,35.85,35.88,364100.0,29.6529,29.6611,29.6281,29.6529,364100.0
2013-10-25 14:15:00,35.89,35.89,35.8,35.83,374700.0,29.6611,29.6611,29.5868,29.6116,374700.0
2013-10-25 14:20:00,35.83,35.87,35.82,35.84,336500.0,29.6116,29.6446,29.6033,29.6198,336500.0
2013-10-25 14:25:00,35.84,35.9,35.84,35.9,678900.0,29.6198,29.6694,29.6198,29.6694,678900.0
2013-10-25 14:30:00,35.89,35.92,35.88,35.91,465600.0,29.6611,29.6859,29.6529,29.6777,465600.0
2013-10-25 14:35:00,35.91,35.95,35.89,35.9,693900.0,29.6777,29.7107,29.6611,29.6694,693900.0
2013-10-25 14:40:00,35.9,35.95,35.89,35.93,485000.0,29.6694,29.7107,29.6611,29.6942,485000.0
2013-10-25 14:45:00,35.93,35.97,35.92,35.97,370700.0,29.6942,29.7273,29.6859,29.7273,370700.0
2013-10-25 14:50:00,35.97,35.97,35.89,35.89,1060900.0,29.7273,29.7273,29.6611,29.6611,1060900.0
2013-10-25 14:55:00,35.9,35.9,35.88,35.9,939800.0,29.6694,29.6694,29.6529,29.6694,939800.0
2013-10-25 15:00:00,35.89,35.95,35.88,35.89,977400.0,29.6611,29.7107,29.6529,29.6611,977400.0
2013-10-25 15:05:00,35.89,35.89,35.75,35.8,823200.0,29.6611,29.6611,29.5454,29.5868,823200.0
2013-10-25 15:10:00,35.81,35.82,35.78,35.78,511000.0,29.595,29.6033,29.5702,29.5702,511000.0
2013-10-25 15:15:00,35.79,35.85,35.78,35.83,504500.0,29.5785,29.6281,29.5702,29.6116,504500.0
2013-10-25 15:20:00,35.83,35.85,35.81,35.83,897100.0,29.6116,29.6281,29.595,29.6116,897100.0
2013-10-25 15:25:00,35.83,35.84,35.77,35.77,884700.0,29.6116,29.6198,29.562,29.562,884700.0
2013-10-25 15:30:00,35.77,35.81,35.75,35.76,1269200.0,29.562,29.595,29.5454,29.5537,1269200.0
2013-10-25 15:35:00,35.76,35.81,35.74,35.8,752400.0,29.5537,29.595,29.5372,29.5868,752400.0
2013-10-25 15:40:00,35.8,35.81,35.73,35.75,1045900.0,29.5868,29.595,29.5289,29.5454,1045900.0
2013-10-25 15:45:00,35.76,35.81,35.75,35.77,1526300.0,29.5537,29.595,29.5454,29.562,1526300.0
2013-10-25 15:50:00,35.77,35.8,35.72,35.76,1956800.0,29.562,29.5868,29.5207,29.5537,1956800.0
2013-10-25 15:55:00,35.75,35.77,35.65,35.73,3223600.0,29.5454,29.562,29.4628,29.5289,3223600.0
2013-10-28 09:30:00,35.66,35.73,35.55,35.57,1612900.0,29.4711,29.5289,29.3802,29.3967,1612900.0
2013-10-28 09:35:00,35.58,35.59,35.46,35.48,1041100.0,29.405,29.4132,29.3058,29.3223,1041100.0
2013-10-28 09:40:00,35.47,35.62,35.41,35.59,1400000.0,29.314,29.438,29.2645,29.4132,1400000.0
2013-10-28 09:45:00,35.58,35.6,35.44,35.45,690700.0,29.405,29.4215,29.2892,29.2975,690700.0
2013-10-28 09:50:00,35.45,35.46,35.32,35.35,957400.0,29.2975,29.3058,29.1901,29.2149,957400.0
2013-10-28 09:55:00,35.36,35.43,35.31,35.32,628500.0,29.2231,29.281,29.1818,29.1901,628500.0
2013-10-28 10:00:00,35.32,35.38,35.32,35.35,618800.0,29.1901,29.2397,29.1901,29.2149,618800.0
2013-10-28 10:05:00,35.35,35.37,35.27,35.31,795800.0,29.2149,29.2314,29.1488,29.1818,795800.0
2013-10-28 10:10:00,35.3,35.38,35.3,35.34,716300.0,29.1735,29.2397,29.1735,29.2066,716300.0
2013-10-28 10:15:00,35.34,35.34,35.28,35.32,495100.0,29.2066,29.2066,29.157,29.1901,495100.0
2013-10-28 10:20:00,35.32,35.36,35.31,35.36,540800.0,29.1901,29.2231,29.1818,29.2231,540800.0
2013-10-28 10:25:00,35.36,35.38,35.32,35.33,659200.0,29.2231,29.2397,29.1901,29.1983,659200.0
2013-10-28 10:30:00,35.33,35.35,35.32,35.33,345700.0,29.1983,29.2149,29.1901,29.1983,345700.0
2013-10-28 10:35:00,35.32,35.35,35.32,35.34,328900.0,29.1901,29.2149,29.1901,29.2066,328900.0
2013-10-28 10:40:00,35.34,35.4,35.33,35.36,456100.0,29.2066,29.2562,29.1983,29.2231,456100.0
2013-10-28 10:45:00,35.35,35.39,35.33,35.37,390000.0,29.2149,29.2479,29.1983,29.2314,390000.0
2013-10-28 10:50:00,35.37,35.37,35.31,35.35,376200.0,29.2314,29.2314,29.1818,29.2149,376200.0
2013-10-28 10:55:00,35.35,35.38,35.31,35.33,499900.0,29.2149,29.2397,29.1818,29.1983,499900.0
2013-10-28 11:00:00,35.33,35.37,35.31,35.36,304700.0,29.1983,29.2314,29.1818,29.2231,304700.0
2013-10-28 11:05:00,35.36,35.37,35.32,35.36,408600.0,29.2231,29.2314,29.1901,29.2231,408600.0
2013-10-28 11:10:00,35.36,35.38,35.29,35.35,305500.0,29.2231,29.2397,29.1653,29.2149,305500.0
2013-10-28 11:15:00,35.36,35.36,35.32,35.34,294100.0,29.2231,29.2231,29.1901,29.2066,294100.0
2013-10-28 11:20:00,35.34,35.37,35.33,35.33,249100.0,29.2066,29.2314,29.1983,29.1983,249100.0
2013-10-28 11:25:00,35.34,35.38,35.31,35.37,263200.0,29.2066,29.2397,29.1818,29.2314,263200.0
2013-10-28 11:30:00,35.37,35.39,35.36,35.38,429300.0,29.2314,29.2479,29.2231,29.2397,429300.0
2013-10-28 11:35:00,35.38,35.44,35.37,35.43,371300.0,29.2397,29.2892,29.2314,29.281,371300.0
2013-10-28 11:40:00,35.44,35.45,35.41,35.42,312900.0,29.2892,29.2975,29.2645,29.2727,312900.0
2013-10-28 11:45:00,35.41,35.44,35.37,35.38,291700.0,29.2645,29.2892,29.2314,29.2397,291700.0
2013-10-28 11:50:00,35.37,35.45,35.37,35.45,628900.0,29.2314,29.2975,29.2314,29.2975,628900.0
2013-10-28 11:55:00,35.45,35.49,35.42,35.45,318000.0,29.2975,29.3306,29.2727,29.2975,318000.0
2013-10-28 12:00:00,35.45,35.48,35.44,35.47,650300.0,29.2975,29.3223,29.2892,29.314,650300.0
2013-10-28 12:05:00,35.46,35.5,35.46,35.5,250400.0,29.3058,29.3388,29.3058,29.3388,250400.0
2013-10-28 12:10:00,35.5,35.51,35.48,35.51,438500.0,29.3388,29.3471,29.3223,29.3471,438500.0
2013-10-28 12:15:00,35.5,35.51,35.5,35.5,384900.0,29.3388,29.3471,29.3388,29.3388,384900.0
2013-10-28 12:20:00,35.51,35.52,35.49,35.49,166900.0,29.3471,29.3554,29.3306,29.3306,166900.0
2013-10-28 12:25:00,35.49,35.54,35.49,35.51,258600.0,29.3306,29.3719,29.3306,29.3471,258600.0
2013-10-28 12:30:00,35.51,35.52,35.47,35.47,258800.0,29.3471,29.3554,29.314,29.314,258800.0
2013-10-28 12:35:00,35.47,35.48,35.45,35.48,149600.0,29.314,29.3223,29.2975,29.3223,149600.0
2013-10-28 12:40:00,35.47,35.5,35.47,35.48,105000.0,29.314,29.3388,29.314,29.3223,105000.0
2013-10-28 12:45:00,35.48,35.52,35.48,35.5,428500.0,29.3223,29.3554,29.3223,29.3388,428500.0
2013-10-28 12:50:00,35.5,35.52,35.49,35.52,139300.0,29.3388,29.3554,29.3306,29.3554,139300.0
2013-10-28 12:55:00,35.52,35.53,35.49,35.5,241500.0,29.3554,29.3636,29.3306,29.3388,241500.0
2013-10-28 13:00:00,35.5,35.52,35.48,35.5,346000.0,29.3388,29.3554,29.3223,29.3388,346000.0
2013-10-28 13:05:00,35.49,35.5,35.47,35.49,174700.0,29.3306,29.3388,29.314,29.3306,174700.0
2013-10-28 13:10:00,35.5,35.52,35.48,35.48,227500.0,29.3388,29.3554,29.3223,29.3223,227500.0
2013-10-28 13:15:00,35.48,35.49,35.47,35.47,174100.0,29.3223,29.3306,29.314,29.314,174100.0
2013-10-28 13:20:00,35.47,35.5,35.46,35.48,486300.0,29.314,29.3388,29.3058,29.3223,486300.0
2013-10-28 13:25:00,35.48,35.52,35.47,35.48,415200.0,29.3223,29.3554,29.314,29.3223,415200.0
2013-10-28 13:30:00,35.49,35.51,35.47,35.51,281100.0,29.3306,29.3471,29.314,29.3471,281100.0
2013-10-28 13:35:00,35.5,35.52,35.49,35.52,178500.0,29.3388,29.3554,29.3306,29.3554,178500.0
2013-10-28 13:40:00,35.52,35.54,35.49,35.49,250500.0,29.3554,29.3719,29.3306,29.3306,250500.0
2013-10-28 13:45:00,35.5,35.51,35.49,35.5,184900.0,29.3388,29.3471,29.3306,29.3388,184900.0
2013-10-28 13:50:00,35.5,35.53,35.5,35.53,319900.0,29.3388,29.3636,29.3388,29.3636,319900.0
2013-10-28 13:55:00,35.52,35.53,35.5,35.51,292100.0,29.3554,29.3636,29.3388,29.3471,292100.0
2013-10-28 14:00:00,35.5,35.52,35.5,35.51,245300.0,29.3388,29.3554,29.3388,29.3471,245300.0
2013-10-28 14:05:00,35.51,35.53,35.5,35.5,321600.0,29.3471,29.3636,29.3388,29.3388,321600.0
2013-10-28 14:10:00,35.5,35.51,35.48,35.51,413900.0,29.3388,29.3471,29.3223,29.3471,413900.0
2013-10-28 14:15:00,35.5,35.51,35.48,35.5,220900.0,29.3388,29.3471,29.3223,29.3388,220900.0
2013-10-28 14:20:00,35.5,35.55,35.49,35.53,259000.0,29.3388,29.3802,29.3306,29.3636,259000.0
2013-10-28 14:25:00,35.53,35.58,35.53,35.53,402300.0,29.3636,29.405,29.3636,29.3636,402300.0
2013-10-28 14:30:00,35.53,35.53,35.5,35.5,185000.0,29.3636,29.3636,29.3388,29.3388,185000.0
2013-10-28 14:35:00,35.51,35.54,35.5,35.54,217900.0,29.3471,29.3719,29.3388,29.3719,217900.0
2013-10-28 14:40:00,35.54,35.58,35.52,35.53,360400.0,29.3719,29.405,29.3554,29.3636,360400.0
2013-10-28 14:45:00,35.52,35.55,35.52,35.55,264400.0,29.3554,29.3802,29.3554,29.3802,264400.0
2013-10-28 14:50:00,35.55,35.59,35.54,35.56,551900.0,29.3802,29.4132,29.3719,29.3884,551900.0
2013-10-28 14:55:00,35.56,35.56,35.51,35.52,374100.0,29.3884,29.3884,29.3471,29.3554,374100.0
2013-10-28 15:00:00,35.52,35.57,35.52,35.56,591600.0,29.3554,29.3967,29.3554,29.3884,591600.0
2013-10-28 15:05:00,35.57,35.58,35.55,35.56,282200.0,29.3967,29.405,29.3802,29.3884,282200.0
2013-10-28 15:10:00,35.57,35.58,35.49,35.49,371500.0,29.3967,29.405,29.3306,29.3306,371500.0
2013-10-28 15:15:00,35.49,35.51,35.47,35.51,420200.0,29.3306,29.3471,29.314,29.3471,420200.0
2013-10-28 15:20:00,35.5,35.51,35.47,35.5,171800.0,29.3388,29.3471,29.314,29.3388,171800.0
2013-10-28 15:25:00,35.49,35.5,35.47,35.49,267800.0,29.3306,29.3388,29.314,29.3306,267800.0
2013-10-28 15:30:00,35.49,35.51,35.48,35.49,374200.0,29.3306,29.3471,29.3223,29.3306,374200.0
2013-10-28 15:35:00,35.49,35.51,35.46,35.5,720800.0,29.3306,29.3471,29.3058,29.3388,720800.0
2013-10-28 15:40:00,35.5,35.51,35.46,35.46,477200.0,29.3388,29.3471,29.3058,29.3058,477200.0
2013-10-28 15:45:00,35.46,35.48,35.44,35.45,787000.0,29.3058,29.3223,29.2892,29.2975,787000.0
2013-10-28 15:50:00,35.44,35.49,35.44,35.47,705200.0,29.2892,29.3306,29.2892,29.314,705200.0
2013-10-28 15:55:00,35.48,35.59,35.47,35.59,1880900.0,29.3223,29.4132,29.314,29.4132,1880900.0
2013-10-29 09:30:00,35.64,35.72,35.58,35.59,1161500.0,29.4545,29.5207,29.405,29.4132,1161500.0
2013-10-29 09:35:00,35.59,35.64,35.48,35.51,633100.0,29.4132,29.4545,29.3223,29.3471,633100.0
2013-10-29 09:40:00,35.5,35.54,35.45,35.48,516300.0,29.3388,29.3719,29.2975,29.3223,516300.0
2013-10-29 09:45:00,35.48,35.49,35.43,35.48,415200.0,29.3223,29.3306,29.281,29.3223,415200.0
2013-10-29 09:50:00,35.48,35.51,35.37,35.39,554900.0,29.3223,29.3471,29.2314,29.2479,554900.0
2013-10-29 09:55:00,35.39,35.4,35.3,35.38,949700.0,29.2479,29.2562,29.1735,29.2397,949700.0
2013-10-29 10:00:00,35.38,35.42,35.3,35.32,717800.0,29.2397,29.2727,29.1735,29.1901,717800.0
2013-10-29 10:05:00,35.31,35.41,35.3,35.35,850500.0,29.1818,29.2645,29.1735,29.2149,850500.0
2013-10-29 10:10:00,35.35,35.45,35.34,35.37,627200.0,29.2149,29.2975,29.2066,29.2314,627200.0
2013-10-29 10:15:00,35.38,35.4,35.34,35.36,571700.0,29.2397,29.2562,29.2066,29.2231,571700.0
2013-10-29 10:20:00,35.36,35.37,35.26,35.32,675300.0,29.2231,29.2314,29.1405,29.1901,675300.0
2013-10-29 10:25:00,35.32,35.36,35.32,35.34,250900.0,29.1901,29.2231,29.1901,29.2066,250900.0
2013-10-29 10:30:00,35.34,35.38,35.32,35.34,373200.0,29.2066,29.2397,29.1901,29.2066,373200.0
2013-10-29 10:35:00,35.33,35.38,35.33,35.37,216100.0,29.1983,29.2397,29.1983,29.2314,216100.0
2013-10-29 10:40:00,35.37,35.38,35.35,35.36,277700.0,29.2314,29.2397,29.2149,29.2231,277700.0
2013-10-29 10:45:00,35.36,35.37,35.3,35.33,356100.0,29.2231,29.2314,29.1735,29.1983,356100.0
2013-10-29 10:50:00,35.33,35.38,35.32,35.37,670100.0,29.1983,29.2397,29.1901,29.2314,670100.0
2013-10-29 10:55:00,35.37,35.4,35.34,35.36,471900.0,29.2314,29.2562,29.2066,29.2231,471900.0
2013-10-29 11:00:00,35.35,35.38,35.35,35.36,284900.0,29.2149,29.2397,29.2149,29.2231,284900.0
2013-10-29 11:05:00,35.37,35.41,35.36,35.38,315000.0,29.2314,29.2645,29.2231,29.2397,315000.0
2013-10-29 11:10:00,35.38,35.39,35.37,35.39,219800.0,29.2397,29.2479,29.2314,29.2479,219800.0
2013-10-29 11:15:00,35.39,35.45,35.38,35.44,175500.0,29.2479,29.2975,29.2397,29.2892,175500.0
2013-10-29 11:20:00,35.43,35.44,35.43,35.44,70000.0,29.281,29.2892,29.281,29.2892,70000.0
2013-10-29 11:25:00,35.44,35.44,35.4,35.41,193600.0,29.2892,29.2892,29.2562,29.2645,193600.0
2013-10-29 11:30:00,35.42,35.43,35.4,35.41,289100.0,29.2727,29.281,29.2562,29.2645,289100.0
2013-10-29 11:35:00,35.41,35.42,35.37,35.39,269100.0,29.2645,29.2727,29.2314,29.2479,269100.0
2013-10-29 11:40:00,35.38,35.39,35.37,35.38,226600.0,29.2397,29.2479,29.2314,29.2397,226600.0
2013-10-29 11:45:00,35.37,35.4,35.37,35.4,143900.0,29.2314,29.2562,29.2314,29.2562,143900.0
2013-10-29 11:50:00,35.4,35.45,35.39,35.43,152600.0,29.2562,29.2975,29.2479,29.281,152600.0
2013-10-29 11:55:00,35.44,35.46,35.42,35.45,232000.0,29.2892,29.3058,29.2727,29.2975,232000.0
2013-10-29 12:00:00,35.46,35.5,35.45,35.49,200000.0,29.3058,29.3388,29.2975,29.3306,200000.0
2013-10-29 12:05:00,35.49,35.49,35.47,35.49,151400.0,29.3306,29.3306,29.314,29.3306,151400.0
2013-10-29 12:10:00,35.48,35.5,35.48,35.5,123000.0,29.3223,29.3388,29.3223,29.3388,123000.0
2013-10-29 12:15:00,35.5,35.52,35.49,35.52,193100.0,29.3388,29.3554,29.3306,29.3554,193100.0
2013-10-29 12:20:00,35.51,35.54,35.51,35.54,206500.0,29.3471,29.3719,29.3471,29.3719,206500.0
2013-10-29 12:25:00,35.54,35.56,35.52,35.54,314400.0,29.3719,29.3884,29.3554,29.3719,314400.0
2013-10-29 12:30:00,35.54,35.55,35.53,35.53,252000.0,29.3719,29.3802,29.3636,29.3636,252000.0
2013-10-29 12:35:00,35.54,35.54,35.53,35.54,165500.0,29.3719,29.3719,29.3636,29.3719,165500.0
2013-10-29 12:40:00,35.54,35.54,35.44,35.44,555400.0,29.3719,29.3719,29.2892,29.2892,555400.0
2013-10-29 12:45:00,35.45,35.5,35.44,35.49,399400.0,29.2975,29.3388,29.2892,29.3306,399400.0
2013-10-29 12:50:00,35.5,35.54,35.49,35.54,350400.0,29.3388,29.3719,29.3306,29.3719,350400.0
2013-10-29 12:55:00,35.54,35.55,35.53,35.54,289300.0,29.3719,29.3802,29.3636,29.3719,289300.0
2013-10-29 13:00:00,35.54,35.55,35.54,35.55,98200.0,29.3719,29.3802,29.3719,29.3802,98200.0
2013-10-29 13:05:00,35.55,35.57,35.54,35.55,313500.0,29.3802,29.3967,29.3719,29.3802,313500.0
2013-10-29 13:10:00,35.55,35.56,35.55,35.55,191900.0,29.3802,29.3884,29.3802,29.3802,191900.0
2013-10-29 13:15:00,35.55,35.57,35.54,35.56,300900.0,29.3802,29.3967,29.3719,29.3884,300900.0
2013-10-29 13:20:00,35.55,35.57,35.53,35.55,303900.0,29.3802,29.3967,29.3636,29.3802,303900.0
2013-10-29 13:25:00,35.54,35.55,35.52,35.52,153700.0,29.3719,29.3802,29.3554,29.3554,153700.0
2013-10-29 13:30:00,35.52,35.54,35.52,35.53,87300.0,29.3554,29.3719,29.3554,29.3636,87300.0
2013-10-29 13:35:00,35.54,35.56,35.52,35.52,136300.0,29.3719,29.3884,29.3554,29.3554,136300.0
2013-10-29 13:40:00,35.52,35.53,35.52,35.52,94500.0,29.3554,29.3636,29.3554,29.3554,94500.0
2013-10-29 13:45:00,35.52,35.54,35.52,35.52,169800.0,29.3554,29.3719,29.3554,29.3554,169800.0
2013-10-29 13:50:00,35.52,35.55,35.52,35.54,82700.0,29.3554,29.3802,29.3554,29.3719,82700.0
2013-10-29 13:55:00,35.55,35.57,35.54,35.55,175800.0,29.3802,29.3967,29.3719,29.3802,175800.0
2013-10-29 14:00:00,35.56,35.59,35.55,35.59,158400.0,29.3884,29.4132,29.3802,29.4132,158400.0
2013-10-29 14:05:00,35.59,35.6,35.58,35.59,195000.0,29.4132,29.4215,29.405,29.4132,195000.0
2013-10-29 14:10:00,35.59,35.59,35.58,35.59,149000.0,29.4132,29.4132,29.405,29.4132,149000.0
2013-10-29 14:15:00,35.59,35.59,35.56,35.57,169100.0,29.4132,29.4132,29.3884,29.3967,169100.0
2013-10-29 14:20:00,35.57,35.59,35.55,35.56,531800.0,29.3967,29.4132,29.3802,29.3884,531800.0
2013-10-29 14:25:00,35.56,35.58,35.54,35.56,223600.0,29.3884,29.405,29.3719,29.3884,223600.0
2013-10-29 14:30:00,35.55,35.57,35.54,35.54,154200.0,29.3802,29.3967,29.3719,29.3719,154200.0
2013-10-29 14:35:00,35.54,35.59,35.54,35.59,123400.0,29.3719,29.4132,29.3719,29.4132,123400.0
2013-10-29 14:40:00,35.59,35.59,35.57,35.57,171000.0,29.4132,29.4132,29.3967,29.3967,171000.0
2013-10-29 14:45:00,35.58,35.6,35.57,35.59,123200.0,29.405,29.4215,29.3967,29.4132,123200.0
2013-10-29 14:50:00,35.59,35.6,35.57,35.6,242600.0,29.4132,29.4215,29.3967,29.4215,242600.0
2013-10-29 14:55:00,35.6,35.63,35.59,35.61,400200.0,29.4215,29.4463,29.4132,29.4297,400200.0
2013-10-29 15:00:00,35.61,35.62,35.55,35.57,436400.0,29.4297,29.438,29.3802,29.3967,436400.0
2013-10-29 15:05:00,35.57,35.59,35.54,35.55,617000.0,29.3967,29.4132,29.3719,29.3802,617000.0
2013-10-29 15:10:00,35.55,35.56,35.54,35.55,172500.0,29.3802,29.3884,29.3719,29.3802,172500.0
2013-10-29 15:15:00,35.56,35.56,35.54,35.55,250800.0,29.3884,29.3884,29.3719,29.3802,250800.0
2013-10-29 15:20:00,35.55,35.58,35.5,35.52,903200.0,29.3802,29.405,29.3388,29.3554,903200.0
2013-10-29 15:25:00,35.52,35.54,35.5,35.53,448200.0,29.3554,29.3719,29.3388,29.3636,448200.0
2013-10-29 15:30:00,35.54,35.54,35.49,35.5,355700.0,29.3719,29.3719,29.3306,29.3388,355700.0
2013-10-29 15:35:00,35.51,35.53,35.5,35.52,272900.0,29.3471,29.3636,29.3388,29.3554,272900.0
2013-10-29 15:40:00,35.52,35.55,35.51,35.51,360600.0,29.3554,29.3802,29.3471,29.3471,360600.0
2013-10-29 15:45:00,35.51,35.53,35.5,35.51,380200.0,29.3471,29.3636,29.3388,29.3471,380200.0
2013-10-29 15:50:00,35.51,35.53,35.49,35.51,803500.0,29.3471,29.3636,29.3306,29.3471,803500.0
2013-10-29 15:55:00,35.51,35.53,35.5,35.53,1249600.0,29.3471,29.3636,29.3388,29.3636,1249600.0
2013-10-30 09:30:00,35.53,35.69,35.53,35.65,796000.0,29.3636,29.4959,29.3636,29.4628,796000.0
2013-10-30 09:35:00,35.65,35.65,35.6,35.61,634600.0,29.4628,29.4628,29.4215,29.4297,634600.0
2013-10-30 09:40:00,35.61,35.67,35.58,35.64,840900.0,29.4297,29.4793,29.405,29.4545,840900.0
2013-10-30 09:45:00,35.65,35.67,35.62,35.65,819700.0,29.4628,29.4793,29.438,29.4628,819700.0
2013-10-30 09:50:00,35.66,35.68,35.65,35.66,316800.0,29.4711,29.4876,29.4628,29.4711,316800.0
2013-10-30 09:55:00,35.65,35.69,35.64,35.65,512000.0,29.4628,29.4959,29.4545,29.4628,512000.0
2013-10-30 10:00:00,35.64,35.65,35.58,35.61,432700.0,29.4545,29.4628,29.405,29.4297,432700.0
2013-10-30 10:05:00,35.61,35.63,35.6,35.62,334000.0,29.4297,29.4463,29.4215,29.438,334000.0
2013-10-30 10:10:00,35.62,35.65,35.6,35.65,323000.0,29.438,29.4628,29.4215,29.4628,323000.0
2013-10-30 10:15:00,35.64,35.67,35.64,35.65,240700.0,29.4545,29.4793,29.4545,29.4628,240700.0
2013-10-30 10:20:00,35.65,35.68,35.65,35.67,189400.0,29.4628,29.4876,29.4628,29.4793,189400.0
2013-10-30 10:25:00,35.68,35.68,35.63,35.64,391100.0,29.4876,29.4876,29.4463,29.4545,391100.0
2013-10-30 10:30:00,35.64,35.67,35.62,35.65,241300.0,29.4545,29.4793,29.438,29.4628,241300.0
2013-10-30 10:35:00,35.66,35.67,35.64,35.64,205500.0,29.4711,29.4793,29.4545,29.4545,205500.0
2013-10-30 10:40:00,35.65,35.73,35.64,35.72,473400.0,29.4628,29.5289,29.4545,29.5207,473400.0
2013-10-30 10:45:00,35.72,35.75,35.7,35.73,459500.0,29.5207,29.5454,29.5041,29.5289,459500.0
2013-10-30 10:50:00,35.74,35.79,35.73,35.75,575800.0,29.5372,29.5785,29.5289,29.5454,575800.0
2013-10-30 10:55:00,35.75,35.75,35.65,35.7,560600.0,29.5454,29.5454,29.4628,29.5041,560600.0
2013-10-30 11:00:00,35.7,35.71,35.69,35.7,181400.0,29.5041,29.5124,29.4959,29.5041,181400.0
2013-10-30 11:05:00,35.7,35.74,35.7,35.74,366100.0,29.5041,29.5372,29.5041,29.5372,366100.0
2013-10-30 11:10:00,35.73,35.74,35.68,35.68,285200.0,29.5289,29.5372,29.4876,29.4876,285200.0
2013-10-30 11:15:00,35.68,35.71,35.64,35.64,323600.0,29.4876,29.5124,29.4545,29.4545,323600.0
2013-10-30 11:20:00,35.64,35.64,35.49,35.62,1250300.0,29.4545,29.4545,29.3306,29.438,1250300.0
2013-10-30 11:25:00,35.62,35.64,35.58,35.59,665600.0,29.438,29.4545,29.405,29.4132,665600.0
2013-10-30 11:30:00,35.59,35.61,35.57,35.61,303700.0,29.4132,29.4297,29.3967,29.4297,303700.0
2013-10-30 11:35:00,35.6,35.61,35.58,35.6,234000.0,29.4215,29.4297,29.405,29.4215,234000.0
2013-10-30 11:40:00,35.59,35.61,35.58,35.59,271800.0,29.4132,29.4297,29.405,29.4132,271800.0
2013-10-30 11:45:00,35.6,35.6,35.58,35.6,110900.0,29.4215,29.4215,29.405,29.4215,110900.0
2013-10-30 11:50:00,35.6,35.6,35.53,35.53,300600.0,29.4215,29.4215,29.3636,29.3636,300600.0
2013-10-30 11:55:00,35.53,35.56,35.53,35.55,253800.0,29.3636,29.3884,29.3636,29.3802,253800.0
2013-10-30 12:00:00,35.56,35.67,35.55,35.64,416200.0,29.3884,29.4793,29.3802,29.4545,416200.0
2013-10-30 12:05:00,35.64,35.65,35.63,35.64,729200.0,29.4545,29.4628,29.4463,29.4545,729200.0
2013-10-30 12:10:00,35.65,35.66,35.63,35.63,191600.0,29.4628,29.4711,29.4463,29.4463,191600.0
2013-10-30 12:15:00,35.63,35.64,35.63,35.63,158900.0,29.4463,29.4545,29.4463,29.4463,158900.0
2013-10-30 12:20:00,35.63,35.65,35.62,35.62,380100.0,29.4463,29.4628,29.438,29.438,380100.0
2013-10-30 12:25:00,35.63,35.63,35.58,35.59,287900.0,29.4463,29.4463,29.405,29.4132,287900.0
2013-10-30 12:30:00,35.58,35.62,35.58,35.59,240300.0,29.405,29.438,29.405,29.4132,240300.0
2013-10-30 12:35:00,35.59,35.6,35.56,35.58,193000.0,29.4132,29.4215,29.3884,29.405,193000.0
2013-10-30 12:40:00,35.59,35.63,35.58,35.61,196000.0,29.4132,29.4463,29.405,29.4297,196000.0
2013-10-30 12:45:00,35.61,35.65,35.61,35.63,585600.0,29.4297,29.4628,29.4297,29.4463,585600.0
2013-10-30 12:50:00,35.63,35.65,35.62,35.63,246700.0,29.4463,29.4628,29.438,29.4463,246700.0
2013-10-30 12:55:00,35.63,35.69,35.63,35.68,277200.0,29.4463,29.4959,29.4463,29.4876,277200.0
2013-10-30 13:00:00,35.68,35.68,35.64,35.64,114500.0,29.4876,29.4876,29.4545,29.4545,114500.0
2013-10-30 13:05:00,35.64,35.64,35.63,35.64,65400.0,29.4545,29.4545,29.4463,29.4545,65400.0
2013-10-30 13:10:00,35.64,35.66,35.63,35.65,77900.0,29.4545,29.4711,29.4463,29.4628,77900.0
2013-10-30 13:15:00,35.65,35.68,35.65,35.68,57900.0,29.4628,29.4876,29.4628,29.4876,57900.0
2013-10-30 13:20:00,35.68,35.68,35.6,35.62,261500.0,29.4876,29.4876,29.4215,29.438,261500.0
2013-10-30 13:25:00,35.62,35.62,35.59,35.61,159400.0,29.438,29.438,29.4132,29.4297,159400.0
2013-10-30 13:30:00,35.61,35.61,35.59,35.61,133000.0,29.4297,29.4297,29.4132,29.4297,133000.0
2013-10-30 13:35:00,35.61,35.65,35.6,35.65,147900.0,29.4297,29.4628,29.4215,29.4628,147900.0
2013-10-30 13:40:00,35.65,35.67,35.63,35.67,207800.0,29.4628,29.4793,29.4463,29.4793,207800.0
2013-10-30 13:45:00,35.66,35.69,35.64,35.69,459700.0,29.4711,29.4959,29.4545,29.4959,459700.0
2013-10-30 13:50:00,35.69,35.69,35.67,35.68,223300.0,29.4959,29.4959,29.4793,29.4876,223300.0
2013-10-30 13:55:00,35.68,35.69,35.66,35.67,254100.0,29.4876,29.4959,29.4711,29.4793,254100.0
2013-10-30 14:00:00,35.66,35.77,35.6,35.75,768900.0,29.4711,29.562,29.4215,29.5454,768900.0
2013-10-30 14:05:00,35.74,35.78,35.61,35.65,579500.0,29.5372,29.5702,29.4297,29.4628,579500.0
2013-10-30 14:10:00,35.66,35.68,35.6,35.66,382000.0,29.4711,29.4876,29.4215,29.4711,382000.0
2013-10-30 14:15:00,35.66,35.66,35.43,35.51,824600.0,29.4711,29.4711,29.281,29.3471,824600.0
2013-10-30 14:20:00,35.51,35.55,35.47,35.5,279700.0,29.3471,29.3802,29.314,29.3388,279700.0
2013-10-30 14:25:00,35.49,35.55,35.46,35.54,327000.0,29.3306,29.3802,29.3058,29.3719,327000.0
2013-10-30 14:30:00,35.54,35.59,35.51,35.59,329500.0,29.3719,29.4132,29.3471,29.4132,329500.0
2013-10-30 14:35:00,35.59,35.59,35.55,35.57,293100.0,29.4132,29.4132,29.3802,29.3967,293100.0
2013-10-30 14:40:00,35.57,35.63,35.55,35.55,356700.0,29.3967,29.4463,29.3802,29.3802,356700.0
2013-10-30 14:45:00,35.55,35.6,35.55,35.59,238800.0,29.3802,29.4215,29.3802,29.4132,238800.0
2013-10-30 14:50:00,35.59,35.61,35.56,35.56,382700.0,29.4132,29.4297,29.3884,29.3884,382700.0
2013-10-30 14:55:00,35.56,35.63,35.56,35.6,388100.0,29.3884,29.4463,29.3884,29.4215,388100.0
2013-10-30 15:00:00,35.6,35.65,35.6,35.65,204600.0,29.4215,29.4628,29.4215,29.4628,204600.0
2013-10-30 15:05:00,35.65,35.73,35.65,35.66,585400.0,29.4628,29.5289,29.4628,29.4711,585400.0
2013-10-30 15:10:00,35.66,35.67,35.62,35.62,272200.0,29.4711,29.4793,29.438,29.438,272200.0
2013-10-30 15:15:00,35.63,35.64,35.6,35.62,895500.0,29.4463,29.4545,29.4215,29.438,895500.0
2013-10-30 15:20:00,35.63,35.65,35.6,35.61,653000.0,29.4463,29.4628,29.4215,29.4297,653000.0
2013-10-30 15:25:00,35.62,35.66,35.61,35.65,500000.0,29.438,29.4711,29.4297,29.4628,500000.0
2013-10-30 15:30:00,35.65,35.66,35.6,35.64,724100.0,29.4628,29.4711,29.4215,29.4545,724100.0
2013-10-30 15:35:00,35.64,35.65,35.59,35.62,388400.0,29.4545,29.4628,29.4132,29.438,388400.0
2013-10-30 15:40:00,35.61,35.65,35.58,35.62,495300.0,29.4297,29.4628,29.405,29.438,495300.0
2013-10-30 15:45:00,35.62,35.65,35.57,35.57,486400.0,29.438,29.4628,29.3967,29.3967,486400.0
2013-10-30 15:50:00,35.57,35.57,35.54,35.55,982300.0,29.3967,29.3967,29.3719,29.3802,982300.0
2013-10-30 15:55:00,35.55,35.57,35.52,35.55,1547700.0,29.3802,29.3967,29.3554,29.3802,1547700.0
2013-10-31 09:30:00,35.64,35.68,35.51,35.52,1228500.0,29.4545,29.4876,29.3471,29.3554,1228500.0
2013-10-31 09:35:00,35.52,35.61,35.52,35.59,556400.0,29.3554,29.4297,29.3554,29.4132,556400.0
2013-10-31 09:40:00,35.6,35.6,35.49,35.58,710200.0,29.4215,29.4215,29.3306,29.405,710200.0
2013-10-31 09:45:00,35.57,35.65,35.47,35.48,816200.0,29.3967,29.4628,29.314,29.3223,816200.0
2013-10-31 09:50:00,35.49,35.5,35.36,35.38,628400.0,29.3306,29.3388,29.2231,29.2397,628400.0
2013-10-31 09:55:00,35.37,35.45,35.34,35.45,429600.0,29.2314,29.2975,29.2066,29.2975,429600.0
2013-10-31 10:00:00,35.45,35.51,35.41,35.48,773300.0,29.2975,29.3471,29.2645,29.3223,773300.0
2013-10-31 10:05:00,35.49,35.5,35.46,35.5,291500.0,29.3306,29.3388,29.3058,29.3388,291500.0
2013-10-31 10:10:00,35.5,35.52,35.45,35.52,496700.0,29.3388,29.3554,29.2975,29.3554,496700.0
2013-10-31 10:15:00,35.51,35.54,35.5,35.52,418500.0,29.3471,29.3719,29.3388,29.3554,418500.0
2013-10-31 10:20:00,35.52,35.57,35.51,35.52,349800.0,29.3554,29.3967,29.3471,29.3554,349800.0
2013-10-31 10:25:00,35.52,35.62,35.52,35.6,397900.0,29.3554,29.438,29.3554,29.4215,397900.0
2013-10-31 10:30:00,35.6,35.67,35.58,35.6,491500.0,29.4215,29.4793,29.405,29.4215,491500.0
2013-10-31 10:35:00,35.6,35.62,35.55,35.59,607300.0,29.4215,29.438,29.3802,29.4132,607300.0
2013-10-31 10:40:00,35.58,35.6,35.52,35.6,482800.0,29.405,29.4215,29.3554,29.4215,482800.0
2013-10-31 10:45:00,35.6,35.67,35.58,35.62,386100.0,29.4215,29.4793,29.405,29.438,386100.0
2013-10-31 10:50:00,35.62,35.69,35.61,35.62,750100.0,29.438,29.4959,29.4297,29.438,750100.0
2013-10-31 10:55:00,35.62,35.65,35.61,35.64,264500.0,29.438,29.4628,29.4297,29.4545,264500.0
2013-10-31 11:00:00,35.64,35.67,35.63,35.64,291300.0,29.4545,29.4793,29.4463,29.4545,291300.0
2013-10-31 11:05:00,35.64,35.64,35.61,35.64,285600.0,29.4545,29.4545,29.4297,29.4545,285600.0
2013-10-31 11:10:00,35.64,35.65,35.58,35.58,281200.0,29.4545,29.4628,29.405,29.405,281200.0
2013-10-31 11:15:00,35.58,35.6,35.55,35.56,426700.0,29.405,29.4215,29.3802,29.3884,426700.0
2013-10-31 11:20:00,35.57,35.6,35.56,35.6,248800.0,29.3967,29.4215,29.3884,29.4215,248800.0
2013-10-31 11:25:00,35.6,35.61,35.58,35.58,267300.0,29.4215,29.4297,29.405,29.405,267300.0
2013-10-31 11:30:00,35.58,35.65,35.58,35.65,299700.0,29.405,29.4628,29.405,29.4628,299700.0
2013-10-31 11:35:00,35.65,35.65,35.62,35.62,178600.0,29.4628,29.4628,29.438,29.438,178600.0
2013-10-31 11:40:00,35.62,35.65,35.62,35.63,175600.0,29.438,29.4628,29.438,29.4463,175600.0
2013-10-31 11:45:00,35.62,35.63,35.62,35.63,85400.0,29.438,29.4463,29.438,29.4463,85400.0
2013-10-31 11:50:00,35.63,35.63,35.59,35.59,214800.0,29.4463,29.4463,29.4132,29.4132,214800.0
2013-10-31 11:55:00,35.59,35.61,35.58,35.59,126700.0,29.4132,29.4297,29.405,29.4132,126700.0
2013-10-31 12:00:00,35.59,35.59,35.55,35.58,232200.0,29.4132,29.4132,29.3802,29.405,232200.0
2013-10-31 12:05:00,35.57,35.6,35.57,35.6,123500.0,29.3967,29.4215,29.3967,29.4215,123500.0
2013-10-31 12:10:00,35.6,35.6,35.58,35.6,141200.0,29.4215,29.4215,29.405,29.4215,141200.0
2013-10-31 12:15:00,35.6,35.63,35.59,35.63,147200.0,29.4215,29.4463,29.4132,29.4463,147200.0
2013-10-31 12:20:00,35.63,35.64,35.6,35.6,192500.0,29.4463,29.4545,29.4215,29.4215,192500.0
2013-10-31 12:25:00,35.61,35.62,35.58,35.59,274600.0,29.4297,29.438,29.405,29.4132,274600.0
2013-10-31 12:30:00,35.59,35.63,35.58,35.6,209900.0,29.4132,29.4463,29.405,29.4215,209900.0
2013-10-31 12:35:00,35.59,35.6,35.57,35.57,199200.0,29.4132,29.4215,29.3967,29.3967,199200.0
2013-10-31 12:40:00,35.58,35.59,35.57,35.58,232100.0,29.405,29.4132,29.3967,29.405,232100.0
2013-10-31 12:45:00,35.59,35.59,35.52,35.54,559000.0,29.4132,29.4132,29.3554,29.3719,559000.0
2013-10-31 12:50:00,35.54,35.55,35.51,35.52,339800.0,29.3719,29.3802,29.3471,29.3554,339800.0
2013-10-31 12:55:00,35.52,35.54,35.5,35.53,352000.0,29.3554,29.3719,29.3388,29.3636,352000.0
2013-10-31 13:00:00,35.52,35.54,35.51,35.52,256800.0,29.3554,29.3719,29.3471,29.3554,256800.0
2013-10-31 13:05:00,35.53,35.55,35.52,35.52,458300.0,29.3636,29.3802,29.3554,29.3554,458300.0
2013-10-31 13:10:00,35.52,35.54,35.52,35.52,100100.0,29.3554,29.3719,29.3554,29.3554,100100.0
2013-10-31 13:15:00,35.53,35.55,35.51,35.52,520000.0,29.3636,29.3802,29.3471,29.3554,520000.0
2013-10-31 13:20:00,35.52,35.54,35.51,35.52,238000.0,29.3554,29.3719,29.3471,29.3554,238000.0
2013-10-31 13:25:00,35.53,35.54,35.52,35.53,117300.0,29.3636,29.3719,29.3554,29.3636,117300.0
2013-10-31 13:30:00,35.52,35.55,35.52,35.52,85500.0,29.3554,29.3802,29.3554,29.3554,85500.0
2013-10-31 13:35:00,35.53,35.54,35.52,35.54,103000.0,29.3636,29.3719,29.3554,29.3719,103000.0
2013-10-31 13:40:00,35.54,35.55,35.52,35.53,129300.0,29.3719,29.3802,29.3554,29.3636,129300.0
2013-10-31 13:45:00,35.54,35.55,35.53,35.55,75500.0,29.3719,29.3802,29.3636,29.3802,75500.0
2013-10-31 13:50:00,35.55,35.55,35.52,35.52,256100.0,29.3802,29.3802,29.3554,29.3554,256100.0
2013-10-31 13:55:00,35.52,35.53,35.51,35.52,199900.0,29.3554,29.3636,29.3471,29.3554,199900.0
2013-10-31 14:00:00,35.53,35.53,35.52,35.52,141300.0,29.3636,29.3636,29.3554,29.3554,141300.0
2013-10-31 14:05:00,35.53,35.53,35.51,35.52,314400.0,29.3636,29.3636,29.3471,29.3554,314400.0
2013-10-31 14:10:00,35.52,35.58,35.52,35.58,215500.0,29.3554,29.405,29.3554,29.405,215500.0
2013-10-31 14:15:00,35.58,35.59,35.55,35.59,371800.0,29.405,29.4132,29.3802,29.4132,371800.0
2013-10-31 14:20:00,35.58,35.61,35.57,35.59,271500.0,29.405,29.4297,29.3967,29.4132,271500.0
2013-10-31 14:25:00,35.59,35.6,35.58,35.59,177200.0,29.4132,29.4215,29.405,29.4132,177200.0
2013-10-31 14:30:00,35.59,35.6,35.57,35.57,250400.0,29.4132,29.4215,29.3967,29.3967,250400.0
2013-10-31 14:35:00,35.58,35.59,35.57,35.58,99100.0,29.405,29.4132,29.3967,29.405,99100.0
2013-10-31 14:40:00,35.59,35.61,35.58,35.58,315500.0,29.4132,29.4297,29.405,29.405,315500.0
2013-10-31 14:45:00,35.59,35.61,35.54,35.54,331500.0,29.4132,29.4297,29.3719,29.3719,331500.0
2013-10-31 14:50:00,35.54,35.56,35.51,35.52,274900.0,29.3719,29.3884,29.3471,29.3554,274900.0
2013-10-31 14:55:00,35.52,35.56,35.51,35.53,473400.0,29.3554,29.3884,29.3471,29.3636,473400.0
2013-10-31 15:00:00,35.52,35.53,35.51,35.53,329700.0,29.3554,29.3636,29.3471,29.3636,329700.0
2013-10-31 15:05:00,35.52,35.57,35.51,35.57,605600.0,29.3554,29.3967,29.3471,29.3967,605600.0
2013-10-31 15:10:00,35.57,35.57,35.52,35.54,265700.0,29.3967,29.3967,29.3554,29.3719,265700.0
2013-10-31 15:15:00,35.54,35.55,35.54,35.55,183900.0,29.3719,29.3802,29.3719,29.3802,183900.0
2013-10-31 15:20:00,35.55,35.56,35.51,35.54,422400.0,29.3802,29.3884,29.3471,29.3719,422400.0
2013-10-31 15:25:00,35.54,35.55,35.5,35.51,730900.0,29.3719,29.3802,29.3388,29.3471,730900.0
2013-10-31 15:30:00,35.51,35.54,35.5,35.52,1014800.0,29.3471,29.3719,29.3388,29.3554,1014800.0
2013-10-31 15:35:00,35.52,35.55,35.49,35.52,793500.0,29.3554,29.3802,29.3306,29.3554,793500.0
2013-10-31 15:40:00,35.52,35.55,35.52,35.55,906000.0,29.3554,29.3802,29.3554,29.3802,906000.0
2013-10-31 15:45:00,35.55,35.55,35.51,35.54,844900.0,29.3802,29.3802,29.3471,29.3719,844900.0
2013-10-31 15:50:00,35.53,35.54,35.44,35.46,1920600.0,29.3636,29.3719,29.2892,29.3058,1920600.0
2013-10-31 15:55:00,35.46,35.46,35.35,35.35,2660400.0,29.3058,29.3058,29.2149,29.2149,2660400.0
2013-11-01 09:30:00,35.67,35.69,35.53,35.66,1647200.0,29.4793,29.4959,29.3636,29.4711,1647200.0
2013-11-01 09:35:00,35.66,35.68,35.6,35.6,570400.0,29.4711,29.4876,29.4215,29.4215,570400.0
2013-11-01 09:40:00,35.61,35.63,35.54,35.62,492500.0,29.4297,29.4463,29.3719,29.438,492500.0
2013-11-01 09:45:00,35.62,35.63,35.59,35.62,254700.0,29.438,29.4463,29.4132,29.438,254700.0
2013-11-01 09:50:00,35.62,35.66,35.58,35.66,559800.0,29.438,29.4711,29.405,29.4711,559800.0
2013-11-01 09:55:00,35.67,35.67,35.62,35.64,419500.0,29.4793,29.4793,29.438,29.4545,419500.0
2013-11-01 10:00:00,35.64,35.64,35.61,35.62,252300.0,29.4545,29.4545,29.4297,29.438,252300.0
2013-11-01 10:05:00,35.62,35.66,35.61,35.63,604000.0,29.438,29.4711,29.4297,29.4463,604000.0
2013-11-01 10:10:00,35.63,35.66,35.61,35.63,454200.0,29.4463,29.4711,29.4297,29.4463,454200.0
2013-11-01 10:15:00,35.63,35.63,35.51,35.52,830600.0,29.4463,29.4463,29.3471,29.3554,830600.0
2013-11-01 10:20:00,35.52,35.57,35.51,35.56,518300.0,29.3554,29.3967,29.3471,29.3884,518300.0
2013-11-01 10:25:00,35.57,35.61,35.54,35.58,335200.0,29.3967,29.4297,29.3719,29.405,335200.0
2013-11-01 10:30:00,35.58,35.61,35.56,35.59,627000.0,29.405,29.4297,29.3884,29.4132,627000.0
2013-11-01 10:35:00,35.59,35.62,35.57,35.6,819100.0,29.4132,29.438,29.3967,29.4215,819100.0
2013-11-01 10:40:00,35.6,35.61,35.57,35.59,427800.0,29.4215,29.4297,29.3967,29.4132,427800.0
2013-11-01 10:45:00,35.59,35.6,35.56,35.57,445200.0,29.4132,29.4215,29.3884,29.3967,445200.0
2013-11-01 10:50:00,35.57,35.6,35.56,35.59,217700.0,29.3967,29.4215,29.3884,29.4132,217700.0
2013-11-01 10:55:00,35.59,35.59,35.54,35.54,529600.0,29.4132,29.4132,29.3719,29.3719,529600.0
2013-11-01 11:00:00,35.55,35.57,35.52,35.54,633600.0,29.3802,29.3967,29.3554,29.3719,633600.0
2013-11-01 11:05:00,35.54,35.55,35.49,35.49,822500.0,29.3719,29.3802,29.3306,29.3306,822500.0
2013-11-01 11:10:00,35.48,35.52,35.44,35.46,702400.0,29.3223,29.3554,29.2892,29.3058,702400.0
2013-11-01 11:15:00,35.46,35.49,35.42,35.44,755300.0,29.3058,29.3306,29.2727,29.2892,755300.0
2013-11-01 11:20:00,35.43,35.46,35.42,35.44,165800.0,29.281,29.3058,29.2727,29.2892,165800.0
2013-11-01 11:25:00,35.43,35.46,35.43,35.46,261400.0,29.281,29.3058,29.281,29.3058,261400.0
2013-11-01 11:30:00,35.45,35.48,35.4,35.43,1044900.0,29.2975,29.3223,29.2562,29.281,1044900.0
2013-11-01 11:35:00,35.43,35.47,35.41,35.46,442100.0,29.281,29.314,29.2645,29.3058,442100.0
2013-11-01 11:40:00,35.46,35.49,35.44,35.49,630800.0,29.3058,29.3306,29.2892,29.3306,630800.0
2013-11-01 11:45:00,35.49,35.51,35.47,35.51,171900.0,29.3306,29.3471,29.314,29.3471,171900.0
2013-11-01 11:50:00,35.51,35.52,35.46,35.47,231700.0,29.3471,29.3554,29.3058,29.314,231700.0
2013-11-01 11:55:00,35.47,35.48,35.39,35.41,481600.0,29.314,29.3223,29.2479,29.2645,481600.0
2013-11-01 12:00:00,35.41,35.44,35.4,35.44,201700.0,29.2645,29.2892,29.2562,29.2892,201700.0
2013-11-01 12:05:00,35.44,35.46,35.42,35.46,238200.0,29.2892,29.3058,29.2727,29.3058,238200.0
2013-11-01 12:10:00,35.45,35.48,35.45,35.47,223900.0,29.2975,29.3223,29.2975,29.314,223900.0
2013-11-01 12:15:00,35.47,35.48,35.44,35.45,620900.0,29.314,29.3223,29.2892,29.2975,620900.0
2013-11-01 12:20:00,35.45,35.53,35.45,35.52,661100.0,29.2975,29.3636,29.2975,29.3554,661100.0
2013-11-01 12:25:00,35.53,35.54,35.48,35.5,356100.0,29.3636,29.3719,29.3223,29.3388,356100.0
2013-11-01 12:30:00,35.5,35.52,35.48,35.51,337300.0,29.3388,29.3554,29.3223,29.3471,337300.0
2013-11-01 12:35:00,35.5,35.52,35.45,35.48,647200.0,29.3388,29.3554,29.2975,29.3223,647200.0
2013-11-01 12:40:00,35.48,35.5,35.46,35.48,191500.0,29.3223,29.3388,29.3058,29.3223,191500.0
2013-11-01 12:45:00,35.49,35.52,35.48,35.5,401100.0,29.3306,29.3554,29.3223,29.3388,401100.0
2013-11-01 12:50:00,35.5,35.52,35.49,35.5,279400.0,29.3388,29.3554,29.3306,29.3388,279400.0
2013-11-01 12:55:00,35.49,35.52,35.48,35.48,373100.0,29.3306,29.3554,29.3223,29.3223,373100.0
2013-11-01 13:00:00,35.48,35.49,35.46,35.46,276500.0,29.3223,29.3306,29.3058,29.3058,276500.0
2013-11-01 13:05:00,35.45,35.48,35.45,35.47,263500.0,29.2975,29.3223,29.2975,29.314,263500.0
2013-11-01 13:10:00,35.46,35.47,35.4,35.42,1722100.0,29.3058,29.314,29.2562,29.2727,1722100.0
2013-11-01 13:15:00,35.42,35.45,35.42,35.44,274000.0,29.2727,29.2975,29.2727,29.2892,274000.0
2013-11-01 13:20:00,35.43,35.45,35.41,35.43,390900.0,29.281,29.2975,29.2645,29.281,390900.0
2013-11-01 13:25:00,35.42,35.47,35.42,35.45,348700.0,29.2727,29.314,29.2727,29.2975,348700.0
2013-11-01 13:30:00,35.45,35.46,35.44,35.45,194800.0,29.2975,29.3058,29.2892,29.2975,194800.0
2013-11-01 13:35:00,35.44,35.5,35.44,35.49,317400.0,29.2892,29.3388,29.2892,29.3306,317400.0
2013-11-01 13:40:00,35.48,35.53,35.48,35.53,195900.0,29.3223,29.3636,29.3223,29.3636,195900.0
2013-11-01 13:45:00,35.53,35.53,35.51,35.53,217800.0,29.3636,29.3636,29.3471,29.3636,217800.0
2013-11-01 13:50:00,35.53,35.53,35.5,35.53,279800.0,29.3636,29.3636,29.3388,29.3636,279800.0
2013-11-01 13:55:00,35.53,35.56,35.51,35.53,554200.0,29.3636,29.3884,29.3471,29.3636,554200.0
2013-11-01 14:00:00,35.54,35.56,35.54,35.55,148300.0,29.3719,29.3884,29.3719,29.3802,148300.0
2013-11-01 14:05:00,35.55,35.57,35.54,35.54,211000.0,29.3802,29.3967,29.3719,29.3719,211000.0
2013-11-01 14:10:00,35.54,35.55,35.52,35.54,228900.0,29.3719,29.3802,29.3554,29.3719,228900.0
2013-11-01 14:15:00,35.54,35.56,35.52,35.54,154300.0,29.3719,29.3884,29.3554,29.3719,154300.0
2013-11-01 14:20:00,35.54,35.55,35.53,35.54,104700.0,29.3719,29.3802,29.3636,29.3719,104700.0
2013-11-01 14:25:00,35.53,35.54,35.52,35.54,139400.0,29.3636,29.3719,29.3554,29.3719,139400.0
2013-11-01 14:30:00,35.54,35.54,35.51,35.51,296500.0,29.3719,29.3719,29.3471,29.3471,296500.0
2013-11-01 14:35:00,35.51,35.54,35.5,35.5,329900.0,29.3471,29.3719,29.3388,29.3388,329900.0
2013-11-01 14:40:00,35.5,35.52,35.5,35.51,180100.0,29.3388,29.3554,29.3388,29.3471,180100.0
2013-11-01 14:45:00,35.51,35.53,35.5,35.52,372800.0,29.3471,29.3636,29.3388,29.3554,372800.0
2013-11-01 14:50:00,35.52,35.54,35.5,35.52,382900.0,29.3554,29.3719,29.3388,29.3554,382900.0
2013-11-01 14:55:00,35.52,35.53,35.5,35.51,302500.0,29.3554,29.3636,29.3388,29.3471,302500.0
2013-11-01 15:00:00,35.51,35.52,35.5,35.51,618700.0,29.3471,29.3554,29.3388,29.3471,618700.0
2013-11-01 15:05:00,35.52,35.53,35.51,35.52,275800.0,29.3554,29.3636,29.3471,29.3554,275800.0
2013-11-01 15:10:00,35.52,35.56,35.51,35.54,302400.0,29.3554,29.3884,29.3471,29.3719,302400.0
2013-11-01 15:15:00,35.55,35.55,35.54,35.55,283000.0,29.3802,29.3802,29.3719,29.3802,283000.0
2013-11-01 15:20:00,35.55,35.55,35.54,35.55,298000.0,29.3802,29.3802,29.3719,29.3802,298000.0
2013-11-01 15:25:00,35.55,35.56,35.54,35.55,227100.0,29.3802,29.3884,29.3719,29.3802,227100.0
2013-11-01 15:30:00,35.55,35.56,35.54,35.55,550100.0,29.3802,29.3884,29.3719,29.3802,550100.0
2013-11-01 15:35:00,35.55,35.59,35.55,35.55,721000.0,29.3802,29.4132,29.3802,29.3802,721000.0
2013-11-01 15:40:00,35.55,35.59,35.54,35.59,724300.0,29.3802,29.4132,29.3719,29.4132,724300.0
2013-11-01 15:45:00,35.59,35.6,35.58,35.6,692600.0,29.4132,29.4215,29.405,29.4215,692600.0
2013-11-01 15:50:00,35.59,35.6,35.56,35.59,970300.0,29.4132,29.4215,29.3884,29.4132,970300.0
2013-11-01 15:55:00,35.59,35.6,35.49,35.51,2153400.0,29.4132,29.4215,29.3306,29.3471,2153400.0
2013-11-04 09:30:00,35.56,35.71,35.55,35.66,920600.0,29.3884,29.5124,29.3802,29.4711,920600.0
2013-11-04 09:35:00,35.66,35.66,35.57,35.63,394500.0,29.4711,29.4711,29.3967,29.4463,394500.0
2013-11-04 09:40:00,35.64,35.64,35.55,35.61,234300.0,29.4545,29.4545,29.3802,29.4297,234300.0
2013-11-04 09:45:00,35.62,35.68,35.61,35.63,525300.0,29.438,29.4876,29.4297,29.4463,525300.0
2013-11-04 09:50:00,35.63,35.69,35.62,35.68,552700.0,29.4463,29.4959,29.438,29.4876,552700.0
2013-11-04 09:55:00,35.69,35.75,35.67,35.73,366900.0,29.4959,29.5454,29.4793,29.5289,366900.0
2013-11-04 10:00:00,35.73,35.76,35.68,35.76,525300.0,29.5289,29.5537,29.4876,29.5537,525300.0
2013-11-04 10:05:00,35.75,35.77,35.72,35.75,316600.0,29.5454,29.562,29.5207,29.5454,316600.0
2013-11-04 10:10:00,35.75,35.79,35.74,35.77,261900.0,29.5454,29.5785,29.5372,29.562,261900.0
2013-11-04 10:15:00,35.76,35.8,35.74,35.79,434300.0,29.5537,29.5868,29.5372,29.5785,434300.0
2013-11-04 10:20:00,35.78,35.84,35.78,35.83,409200.0,29.5702,29.6198,29.5702,29.6116,409200.0
2013-11-04 10:25:00,35.84,35.89,35.83,35.87,360700.0,29.6198,29.6611,29.6116,29.6446,360700.0
2013-11-04 10:30:00,35.88,35.98,35.85,35.85,840100.0,29.6529,29.7355,29.6281,29.6281,840100.0
2013-11-04 10:35:00,35.86,35.92,35.85,35.92,404200.0,29.6364,29.6859,29.6281,29.6859,404200.0
2013-11-04 10:40:00,35.92,35.93,35.88,35.91,378500.0,29.6859,29.6942,29.6529,29.6777,378500.0
2013-11-04 10:45:00,35.91,35.94,35.91,35.91,371200.0,29.6777,29.7025,29.6777,29.6777,371200.0
2013-11-04 10:50:00,35.91,35.93,35.8,35.8,393200.0,29.6777,29.6942,29.5868,29.5868,393200.0
2013-11-04 10:55:00,35.8,35.83,35.77,35.78,238700.0,29.5868,29.6116,29.562,29.5702,238700.0
2013-11-04 11:00:00,35.77,35.8,35.74,35.76,337100.0,29.562,29.5868,29.5372,29.5537,337100.0
2013-11-04 11:05:00,35.76,35.78,35.75,35.76,144800.0,29.5537,29.5702,29.5454,29.5537,144800.0
2013-11-04 11:10:00,35.77,35.78,35.74,35.75,186000.0,29.562,29.5702,29.5372,29.5454,186000.0
2013-11-04 11:15:00,35.75,35.77,35.71,35.73,286500.0,29.5454,29.562,29.5124,29.5289,286500.0
2013-11-04 11:20:00,35.73,35.75,35.68,35.73,291200.0,29.5289,29.5454,29.4876,29.5289,291200.0
2013-11-04 11:25:00,35.72,35.73,35.69,35.7,172600.0,29.5207,29.5289,29.4959,29.5041,172600.0
2013-11-04 11:30:00,35.7,35.73,35.69,35.7,159800.0,29.5041,29.5289,29.4959,29.5041,159800.0
2013-11-04 11:35:00,35.69,35.73,35.69,35.73,196500.0,29.4959,29.5289,29.4959,29.5289,196500.0
2013-11-04 11:40:00,35.73,35.75,35.72,35.74,144100.0,29.5289,29.5454,29.5207,29.5372,144100.0
2013-11-04 11:45:00,35.74,35.74,35.7,35.73,190600.0,29.5372,29.5372,29.5041,29.5289,190600.0
2013-11-04 11:50:00,35.73,35.74,35.72,35.74,94000.0,29.5289,29.5372,29.5207,29.5372,94000.0
2013-11-04 11:55:00,35.74,35.77,35.73,35.74,215600.0,29.5372,29.562,29.5289,29.5372,215600.0
2013-11-04 12:00:00,35.74,35.77,35.73,35.77,164700.0,29.5372,29.562,29.5289,29.562,164700.0
2013-11-04 12:05:00,35.77,35.77,35.74,35.76,73700.0,29.562,29.562,29.5372,29.5537,73700.0
2013-11-04 12:10:00,35.76,35.77,35.74,35.75,100600.0,29.5537,29.562,29.5372,29.5454,100600.0
2013-11-04 12:15:00,35.76,35.76,35.73,35.74,108900.0,29.5537,29.5537,29.5289,29.5372,108900.0
2013-11-04 12:20:00,35.73,35.76,35.72,35.76,184100.0,29.5289,29.5537,29.5207,29.5537,184100.0
2013-11-04 12:25:00,35.76,35.77,35.75,35.75,108100.0,29.5537,29.562,29.5454,29.5454,108100.0
2013-11-04 12:30:00,35.76,35.78,35.75,35.77,185500.0,29.5537,29.5702,29.5454,29.562,185500.0
2013-11-04 12:35:00,35.76,35.8,35.75,35.78,160200.0,29.5537,29.5868,29.5454,29.5702,160200.0
2013-11-04 12:40:00,35.78,35.83,35.77,35.81,270900.0,29.5702,29.6116,29.562,29.595,270900.0
2013-11-04 12:45:00,35.8,35.81,35.77,35.8,206000.0,29.5868,29.595,29.562,29.5868,206000.0
2013-11-04 12:50:00,35.8,35.8,35.76,35.78,94000.0,29.5868,29.5868,29.5537,29.5702,94000.0
2013-11-04 12:55:00,35.78,35.79,35.76,35.77,95900.0,29.5702,29.5785,29.5537,29.562,95900.0
2013-11-04 13:00:00,35.77,35.78,35.76,35.77,123200.0,29.562,29.5702,29.5537,29.562,123200.0
2013-11-04 13:05:00,35.77,35.79,35.76,35.77,223200.0,29.562,29.5785,29.5537,29.562,223200.0
2013-11-04 13:10:00,35.77,35.78,35.76,35.77,195000.0,29.562,29.5702,29.5537,29.562,195000.0
2013-11-04 13:15:00,35.77,35.77,35.73,35.76,196500.0,29.562,29.562,29.5289,29.5537,196500.0
2013-11-04 13:20:00,35.76,35.77,35.75,35.77,120000.0,29.5537,29.562,29.5454,29.562,120000.0
2013-11-04 13:25:00,35.77,35.79,35.76,35.79,128900.0,29.562,29.5785,29.5537,29.5785,128900.0
2013-11-04 13:30:00,35.79,35.79,35.76,35.77,406800.0,29.5785,29.5785,29.5537,29.562,406800.0
2013-11-04 13:35:00,35.78,35.85,35.77,35.84,587500.0,29.5702,29.6281,29.562,29.6198,587500.0
2013-11-04 13:40:00,35.84,35.87,35.83,35.85,314000.0,29.6198,29.6446,29.6116,29.6281,314000.0
2013-11-04 13:45:00,35.85,35.88,35.84,35.86,248400.0,29.6281,29.6529,29.6198,29.6364,248400.0
2013-11-04 13:50:00,35.86,35.86,35.83,35.84,115900.0,29.6364,29.6364,29.6116,29.6198,115900.0
2013-11-04 13:55:00,35.83,35.88,35.83,35.86,138700.0,29.6116,29.6529,29.6116,29.6364,138700.0
2013-11-04 14:00:00,35.85,35.86,35.84,35.86,101800.0,29.6281,29.6364,29.6198,29.6364,101800.0
2013-11-04 14:05:00,35.86,35.88,35.84,35.88,181700.0,29.6364,29.6529,29.6198,29.6529,181700.0
2013-11-04 14:10:00,35.88,35.91,35.87,35.9,268100.0,29.6529,29.6777,29.6446,29.6694,268100.0
2013-11-04 14:15:00,35.89,35.91,35.89,35.89,199600.0,29.6611,29.6777,29.6611,29.6611,199600.0
2013-11-04 14:20:00,35.89,35.94,35.89,35.94,276200.0,29.6611,29.7025,29.6611,29.7025,276200.0
2013-11-04 14:25:00,35.94,35.95,35.9,35.91,264300.0,29.7025,29.7107,29.6694,29.6777,264300.0
2013-11-04 14:30:00,35.91,35.92,35.9,35.92,262600.0,29.6777,29.6859,29.6694,29.6859,262600.0
2013-11-04 14:35:00,35.91,35.93,35.9,35.9,325900.0,29.6777,29.6942,29.6694,29.6694,325900.0
2013-11-04 14:40:00,35.89,35.92,35.89,35.92,94600.0,29.6611,29.6859,29.6611,29.6859,94600.0
2013-11-04 14:45:00,35.92,35.92,35.9,35.91,190600.0,29.6859,29.6859,29.6694,29.6777,190600.0
2013-11-04 14:50:00,35.91,35.91,35.87,35.87,132500.0,29.6777,29.6777,29.6446,29.6446,132500.0
2013-11-04 14:55:00,35.87,35.88,35.86,35.88,167000.0,29.6446,29.6529,29.6364,29.6529,167000.0
2013-11-04 15:00:00,35.88,35.88,35.86,35.87,124100.0,29.6529,29.6529,29.6364,29.6446,124100.0
2013-11-04 15:05:00,35.87,35.87,35.83,35.84,176200.0,29.6446,29.6446,29.6116,29.6198,176200.0
2013-11-04 15:10:00,35.83,35.87,35.83,35.85,577600.0,29.6116,29.6446,29.6116,29.6281,577600.0
2013-11-04 15:15:00,35.86,35.88,35.84,35.85,1203500.0,29.6364,29.6529,29.6198,29.6281,1203500.0
2013-11-04 15:20:00,35.85,35.86,35.83,35.86,1468800.0,29.6281,29.6364,29.6116,29.6364,1468800.0
2013-11-04 15:25:00,35.86,35.89,35.85,35.87,378900.0,29.6364,29.6611,29.6281,29.6446,378900.0
2013-11-04 15:30:00,35.87,35.89,35.84,35.86,677200.0,29.6446,29.6611,29.6198,29.6364,677200.0
2013-11-04 15:35:00,35.85,35.88,35.85,35.88,192600.0,29.6281,29.6529,29.6281,29.6529,192600.0
2013-11-04 15:40:00,35.87,35.88,35.84,35.88,860000.0,29.6446,29.6529,29.6198,29.6529,860000.0
2013-11-04 15:45:00,35.88,35.88,35.86,35.87,263500.0,29.6529,29.6529,29.6364,29.6446,263500.0
2013-11-04 15:50:00,35.87,35.91,35.87,35.88,753100.0,29.6446,29.6777,29.6446,29.6529,753100.0
2013-11-04 15:55:00,35.89,35.95,35.88,35.94,1347500.0,29.6611,29.7107,29.6529,29.7025,1347500.0
2013-11-05 09:30:00,35.78,36.02,35.77,36.0,1908300.0,29.5702,29.7686,29.562,29.7521,1908300.0
2013-11-05 09:35:00,36.01,36.25,36.0,36.13,1411900.0,29.7603,29.9587,29.7521,29.8595,1411900.0
2013-11-05 09:40:00,36.13,36.38,36.13,36.34,986100.0,29.8595,30.0661,29.8595,30.033,986100.0
2013-11-05 09:45:00,36.33,36.49,36.23,36.4,1583100.0,30.0248,30.157,29.9421,30.0826,1583100.0
2013-11-05 09:50:00,36.4,36.49,36.35,36.4,1078700.0,30.0826,30.157,30.0413,30.0826,1078700.0
2013-11-05 09:55:00,36.4,36.41,36.2,36.25,1142700.0,30.0826,30.0909,29.9173,29.9587,1142700.0
2013-11-05 10:00:00,36.25,36.31,36.16,36.27,1028400.0,29.9587,30.0083,29.8843,29.9752,1028400.0
2013-11-05 10:05:00,36.27,36.4,36.25,36.38,857700.0,29.9752,30.0826,29.9587,30.0661,857700.0
2013-11-05 10:10:00,36.37,36.4,36.35,36.37,486400.0,30.0578,30.0826,30.0413,30.0578,486400.0
2013-11-05 10:15:00,36.38,36.41,36.33,36.39,389500.0,30.0661,30.0909,30.0248,30.0744,389500.0
2013-11-05 10:20:00,36.39,36.47,36.37,36.45,446100.0,30.0744,30.1405,30.0578,30.124,446100.0
2013-11-05 10:25:00,36.45,36.49,36.43,36.47,534200.0,30.124,30.157,30.1074,30.1405,534200.0
2013-11-05 10:30:00,36.48,36.49,36.44,36.46,483800.0,30.1488,30.157,30.1157,30.1322,483800.0
2013-11-05 10:35:00,36.46,36.49,36.46,36.47,332900.0,30.1322,30.157,30.1322,30.1405,332900.0
2013-11-05 10:40:00,36.47,36.49,36.38,36.41,740600.0,30.1405,30.157,30.0661,30.0909,740600.0
2013-11-05 10:45:00,36.41,36.42,36.38,36.42,276700.0,30.0909,30.0992,30.0661,30.0992,276700.0
2013-11-05 10:50:00,36.41,36.45,36.4,36.42,513700.0,30.0909,30.124,30.0826,30.0992,513700.0
2013-11-05 10:55:00,36.42,36.46,36.4,36.4,441500.0,30.0992,30.1322,30.0826,30.0826,441500.0
2013-11-05 11:00:00,36.4,36.41,36.34,36.37,531300.0,30.0826,30.0909,30.033,30.0578,531300.0
2013-11-05 11:05:00,36.36,36.41,36.32,36.4,552000.0,30.0496,30.0909,30.0165,30.0826,552000.0
2013-11-05 11:10:00,36.4,36.44,36.4,36.44,393900.0,30.0826,30.1157,30.0826,30.1157,393900.0
2013-11-05 11:15:00,36.44,36.47,36.43,36.46,332500.0,30.1157,30.1405,30.1074,30.1322,332500.0
2013-11-05 11:20:00,36.45,36.47,36.45,36.46,389800.0,30.124,30.1405,30.124,30.1322,389800.0
2013-11-05 11:25:00,36.46,36.47,36.35,36.44,557800.0,30.1322,30.1405,30.0413,30.1157,557800.0
2013-11-05 11:30:00,36.44,36.47,36.41,36.45,427000.0,30.1157,30.1405,30.0909,30.124,427000.0
2013-11-05 11:35:00,36.45,36.45,36.44,36.45,302200.0,30.124,30.124,30.1157,30.124,302200.0
2013-11-05 11:40:00,36.44,36.47,36.43,36.45,400400.0,30.1157,30.1405,30.1074,30.124,400400.0
2013-11-05 11:45:00,36.45,36.46,36.42,36.46,430900.0,30.124,30.1322,30.0992,30.1322,430900.0
2013-11-05 11:50:00,36.45,36.47,36.43,36.44,284600.0,30.124,30.1405,30.1074,30.1157,284600.0
2013-11-05 11:55:00,36.43,36.44,36.43,36.44,124300.0,30.1074,30.1157,30.1074,30.1157,124300.0
2013-11-05 12:00:00,36.44,36.46,36.43,36.45,200800.0,30.1157,30.1322,30.1074,30.124,200800.0
2013-11-05 12:05:00,36.45,36.48,36.43,36.48,455600.0,30.124,30.1488,30.1074,30.1488,455600.0
2013-11-05 12:10:00,36.47,36.48,36.46,36.47,143900.0,30.1405,30.1488,30.1322,30.1405,143900.0
2013-11-05 12:15:00,36.46,36.53,36.46,36.53,975100.0,30.1322,30.1901,30.1322,30.1901,975100.0
2013-11-05 12:20:00,36.52,36.62,36.52,36.59,1446500.0,30.1818,30.2645,30.1818,30.2397,1446500.0
2013-11-05 12:25:00,36.59,36.63,36.5,36.63,1027100.0,30.2397,30.2727,30.1653,30.2727,1027100.0
2013-11-05 12:30:00,36.63,36.63,36.55,36.55,466700.0,30.2727,30.2727,30.2066,30.2066,466700.0
2013-11-05 12:35:00,36.55,36.63,36.5,36.62,475800.0,30.2066,30.2727,30.1653,30.2645,475800.0
2013-11-05 12:40:00,36.63,36.63,36.57,36.59,267500.0,30.2727,30.2727,30.2231,30.2397,267500.0
2013-11-05 12:45:00,36.58,36.63,36.55,36.56,699800.0,30.2314,30.2727,30.2066,30.2149,699800.0
2013-11-05 12:50:00,36.56,36.57,36.53,36.57,352200.0,30.2149,30.2231,30.1901,30.2231,352200.0
2013-11-05 12:55:00,36.56,36.59,36.55,36.59,184400.0,30.2149,30.2397,30.2066,30.2397,184400.0
2013-11-05 13:00:00,36.59,36.63,36.58,36.61,193600.0,30.2397,30.2727,30.2314,30.2562,193600.0
2013-11-05 13:05:00,36.61,36.62,36.59,36.61,229600.0,30.2562,30.2645,30.2397,30.2562,229600.0
2013-11-05 13:10:00,36.61,36.65,36.61,36.61,247400.0,30.2562,30.2892,30.2562,30.2562,247400.0
2013-11-05 13:15:00,36.61,36.63,36.59,36.59,229500.0,30.2562,30.2727,30.2397,30.2397,229500.0
2013-11-05 13:20:00,36.59,36.6,36.56,36.56,196600.0,30.2397,30.2479,30.2149,30.2149,196600.0
2013-11-05 13:25:00,36.56,36.58,36.56,36.56,132900.0,30.2149,30.2314,30.2149,30.2149,132900.0
2013-11-05 13:30:00,36.56,36.58,36.53,36.54,373900.0,30.2149,30.2314,30.1901,30.1983,373900.0
2013-11-05 13:35:00,36.54,36.56,36.52,36.52,262000.0,30.1983,30.2149,30.1818,30.1818,262000.0
2013-11-05 13:40:00,36.52,36.57,36.52,36.55,205400.0,30.1818,30.2231,30.1818,30.2066,205400.0
2013-11-05 13:45:00,36.55,36.56,36.54,36.55,732700.0,30.2066,30.2149,30.1983,30.2066,732700.0
2013-11-05 13:50:00,36.56,36.56,36.52,36.52,530300.0,30.2149,30.2149,30.1818,30.1818,530300.0
2013-11-05 13:55:00,36.52,36.54,36.43,36.44,621200.0,30.1818,30.1983,30.1074,30.1157,621200.0
2013-11-05 14:00:00,36.44,36.49,36.43,36.47,350300.0,30.1157,30.157,30.1074,30.1405,350300.0
2013-11-05 14:05:00,36.46,36.47,36.41,36.41,289100.0,30.1322,30.1405,30.0909,30.0909,289100.0
2013-11-05 14:10:00,36.41,36.43,36.41,36.42,330800.0,30.0909,30.1074,30.0909,30.0992,330800.0
2013-11-05 14:15:00,36.42,36.43,36.38,36.4,748000.0,30.0992,30.1074,30.0661,30.0826,748000.0
2013-11-05 14:20:00,36.4,36.4,36.32,36.37,565900.0,30.0826,30.0826,30.0165,30.0578,565900.0
2013-11-05 14:25:00,36.37,36.41,36.36,36.4,985300.0,30.0578,30.0909,30.0496,30.0826,985300.0
2013-11-05 14:30:00,36.41,36.45,36.39,36.45,621900.0,30.0909,30.124,30.0744,30.124,621900.0
2013-11-05 14:35:00,36.45,36.47,36.43,36.45,463100.0,30.124,30.1405,30.1074,30.124,463100.0
2013-11-05 14:40:00,36.46,36.48,36.44,36.48,361000.0,30.1322,30.1488,30.1157,30.1488,361000.0
2013-11-05 14:45:00,36.47,36.5,36.47,36.47,605500.0,30.1405,30.1653,30.1405,30.1405,605500.0
2013-11-05 14:50:00,36.47,36.48,36.46,36.46,188600.0,30.1405,30.1488,30.1322,30.1322,188600.0
2013-11-05 14:55:00,36.46,36.51,36.46,36.5,333300.0,30.1322,30.1735,30.1322,30.1653,333300.0
2013-11-05 15:00:00,36.5,36.53,36.49,36.51,1494800.0,30.1653,30.1901,30.157,30.1735,1494800.0
2013-11-05 15:05:00,36.51,36.54,36.51,36.54,414500.0,30.1735,30.1983,30.1735,30.1983,414500.0
2013-11-05 15:10:00,36.54,36.54,36.53,36.54,266300.0,30.1983,30.1983,30.1901,30.1983,266300.0
2013-11-05 15:15:00,36.54,36.54,36.5,36.52,985100.0,30.1983,30.1983,30.1653,30.1818,985100.0
2013-11-05 15:20:00,36.52,36.55,36.51,36.52,577300.0,30.1818,30.2066,30.1735,30.1818,577300.0
2013-11-05 15:25:00,36.52,36.54,36.52,36.54,359200.0,30.1818,30.1983,30.1818,30.1983,359200.0
2013-11-05 15:30:00,36.54,36.56,36.53,36.54,434100.0,30.1983,30.2149,30.1901,30.1983,434100.0
2013-11-05 15:35:00,36.54,36.58,36.53,36.57,550600.0,30.1983,30.2314,30.1901,30.2231,550600.0
2013-11-05 15:40:00,36.58,36.62,36.57,36.58,677500.0,30.2314,30.2645,30.2231,30.2314,677500.0
2013-11-05 15:45:00,36.58,36.64,36.57,36.64,1083200.0,30.2314,30.281,30.2231,30.281,1083200.0
2013-11-05 15:50:00,36.64,36.7,36.63,36.67,1640500.0,30.281,30.3306,30.2727,30.3058,1640500.0
2013-11-05 15:55:00,36.67,36.71,36.61,36.63,3449400.0,30.3058,30.3388,30.2562,30.2727,3449400.0
2013-11-06 09:30:00,37.19,37.39,37.06,37.14,4259000.0,30.7355,30.9008,30.6281,30.6942,4259000.0
2013-11-06 09:35:00,37.14,37.23,37.09,37.23,1705900.0,30.6942,30.7686,30.6529,30.7686,1705900.0
2013-11-06 09:40:00,37.22,37.28,37.13,37.2,1764300.0,30.7603,30.8099,30.6859,30.7438,1764300.0
2013-11-06 09:45:00,37.2,37.55,37.19,37.55,3197000.0,30.7438,31.033,30.7355,31.033,3197000.0
2013-11-06 09:50:00,37.55,37.64,37.54,37.59,3166500.0,31.033,31.1074,31.0248,31.0661,3166500.0
2013-11-06 09:55:00,37.6,37.77,37.6,37.66,2817100.0,31.0744,31.2149,31.0744,31.124,2817100.0
2013-11-06 10:00:00,37.66,37.69,37.64,37.66,2090100.0,31.124,31.1488,31.1074,31.124,2090100.0
2013-11-06 10:05:00,37.66,37.69,37.6,37.68,1593600.0,31.124,31.1488,31.0744,31.1405,1593600.0
2013-11-06 10:10:00,37.68,37.68,37.55,37.64,1426400.0,31.1405,31.1405,31.033,31.1074,1426400.0
2013-11-06 10:15:00,37.65,37.7,37.62,37.7,1329700.0,31.1157,31.157,31.0909,31.157,1329700.0
2013-11-06 10:20:00,37.7,37.77,37.62,37.64,2015900.0,31.157,31.2149,31.0909,31.1074,2015900.0
2013-11-06 10:25:00,37.64,37.67,37.54,37.57,1716000.0,31.1074,31.1322,31.0248,31.0496,1716000.0
2013-11-06 10:30:00,37.55,37.6,37.43,37.57,1147400.0,31.033,31.0744,30.9339,31.0496,1147400.0
2013-11-06 10:35:00,37.56,37.67,37.56,37.64,758300.0,31.0413,31.1322,31.0413,31.1074,758300.0
2013-11-06 10:40:00,37.64,37.7,37.61,37.65,674500.0,31.1074,31.157,31.0826,31.1157,674500.0
2013-11-06 10:45:00,37.65,37.68,37.58,37.66,600400.0,31.1157,31.1405,31.0578,31.124,600400.0
2013-11-06 10:50:00,37.66,37.7,37.63,37.67,752400.0,31.124,31.157,31.0992,31.1322,752400.0
2013-11-06 10:55:00,37.67,37.71,37.59,37.65,911500.0,31.1322,31.1653,31.0661,31.1157,911500.0
2013-11-06 11:00:00,37.66,37.66,37.51,37.57,1020600.0,31.124,31.124,31.0,31.0496,1020600.0
2013-11-06 11:05:00,37.57,37.62,37.56,37.62,583900.0,31.0496,31.0909,31.0413,31.0909,583900.0
2013-11-06 11:10:00,37.62,37.62,37.55,37.6,463500.0,31.0909,31.0909,31.033,31.0744,463500.0
2013-11-06 11:15:00,37.6,37.62,37.58,37.6,498100.0,31.0744,31.0909,31.0578,31.0744,498100.0
2013-11-06 11:20:00,37.6,37.67,37.6,37.66,704500.0,31.0744,31.1322,31.0744,31.124,704500.0
2013-11-06 11:25:00,37.66,37.7,37.64,37.7,811100.0,31.124,31.157,31.1074,31.157,811100.0
2013-11-06 11:30:00,37.7,37.8,37.69,37.79,1099200.0,31.157,31.2397,31.1488,31.2314,1099200.0
2013-11-06 11:35:00,37.79,37.89,37.79,37.84,1284200.0,31.2314,31.314,31.2314,31.2727,1284200.0
2013-11-06 11:40:00,37.84,37.88,37.79,37.83,575000.0,31.2727,31.3058,31.2314,31.2645,575000.0
2013-11-06 11:45:00,37.82,37.97,37.82,37.96,626200.0,31.2562,31.3802,31.2562,31.3719,626200.0
2013-11-06 11:50:00,37.95,37.98,37.94,37.98,608800.0,31.3636,31.3884,31.3554,31.3884,608800.0
2013-11-06 11:55:00,37.98,38.04,37.97,37.98,1986400.0,31.3884,31.438,31.3802,31.3884,1986400.0
2013-11-06 12:00:00,37.99,38.03,37.92,37.97,1254100.0,31.3967,31.4297,31.3388,31.3802,1254100.0
2013-11-06 12:05:00,37.97,38.08,37.96,38.03,1414100.0,31.3802,31.4711,31.3719,31.4297,1414100.0
2013-11-06 12:10:00,38.04,38.06,37.99,38.0,675400.0,31.438,31.4545,31.3967,31.405,675400.0
2013-11-06 12:15:00,38.0,38.04,37.98,38.02,425300.0,31.405,31.438,31.3884,31.4215,425300.0
2013-11-06 12:20:00,38.03,38.04,37.98,37.99,730100.0,31.4297,31.438,31.3884,31.3967,730100.0
2013-11-06 12:25:00,38.0,38.0,37.95,37.95,475400.0,31.405,31.405,31.3636,31.3636,475400.0
2013-11-06 12:30:00,37.95,37.96,37.88,37.89,492500.0,31.3636,31.3719,31.3058,31.314,492500.0
2013-11-06 12:35:00,37.88,37.95,37.86,37.92,1020500.0,31.3058,31.3636,31.2892,31.3388,1020500.0
2013-11-06 12:40:00,37.93,37.93,37.83,37.84,879400.0,31.3471,31.3471,31.2645,31.2727,879400.0
2013-11-06 12:45:00,37.85,37.9,37.84,37.89,431900.0,31.281,31.3223,31.2727,31.314,431900.0
2013-11-06 12:50:00,37.89,37.9,37.87,37.88,606500.0,31.314,31.3223,31.2975,31.3058,606500.0
2013-11-06 12:55:00,37.88,37.93,37.87,37.93,1025600.0,31.3058,31.3471,31.2975,31.3471,1025600.0
2013-11-06 13:00:00,37.92,37.92,37.88,37.9,612100.0,31.3388,31.3388,31.3058,31.3223,612100.0
2013-11-06 13:05:00,37.9,37.93,37.9,37.93,486900.0,31.3223,31.3471,31.3223,31.3471,486900.0
2013-11-06 13:10:00,37.92,37.93,37.86,37.89,491500.0,31.3388,31.3471,31.2892,31.314,491500.0
2013-11-06 13:15:00,37.89,37.9,37.87,37.88,608800.0,31.314,31.3223,31.2975,31.3058,608800.0
2013-11-06 13:20:00,37.88,37.9,37.87,37.9,324600.0,31.3058,31.3223,31.2975,31.3223,324600.0
2013-11-06 13:25:00,37.9,37.99,37.88,37.97,524000.0,31.3223,31.3967,31.3058,31.3802,524000.0
2013-11-06 13:30:00,37.96,37.97,37.91,37.93,350600.0,31.3719,31.3802,31.3306,31.3471,350600.0
2013-11-06 13:35:00,37.94,37.97,37.93,37.95,232500.0,31.3554,31.3802,31.3471,31.3636,232500.0
2013-11-06 13:40:00,37.96,37.97,37.94,37.94,314500.0,31.3719,31.3802,31.3554,31.3554,314500.0
2013-11-06 13:45:00,37.94,37.95,37.92,37.93,154600.0,31.3554,31.3636,31.3388,31.3471,154600.0
2013-11-06 13:50:00,37.93,37.93,37.86,37.86,307700.0,31.3471,31.3471,31.2892,31.2892,307700.0
2013-11-06 13:55:00,37.87,37.87,37.85,37.86,184600.0,31.2975,31.2975,31.281,31.2892,184600.0
2013-11-06 14:00:00,37.85,37.93,37.85,37.91,331800.0,31.281,31.3471,31.281,31.3306,331800.0
2013-11-06 14:05:00,37.9,37.91,37.86,37.91,343000.0,31.3223,31.3306,31.2892,31.3306,343000.0
2013-11-06 14:10:00,37.91,37.94,37.88,37.93,234200.0,31.3306,31.3554,31.3058,31.3471,234200.0
2013-11-06 14:15:00,37.93,37.94,37.9,37.91,201000.0,31.3471,31.3554,31.3223,31.3306,201000.0
2013-11-06 14:20:00,37.9,37.98,37.9,37.94,625700.0,31.3223,31.3884,31.3223,31.3554,625700.0
2013-11-06 14:25:00,37.94,38.0,37.93,37.99,707500.0,31.3554,31.405,31.3471,31.3967,707500.0
2013-11-06 14:30:00,37.99,38.02,37.98,37.98,608000.0,31.3967,31.4215,31.3884,31.3884,608000.0
2013-11-06 14:35:00,37.98,37.99,37.98,37.98,202400.0,31.3884,31.3967,31.3884,31.3884,202400.0
2013-11-06 14:40:00,37.98,38.05,37.98,38.05,466400.0,31.3884,31.4463,31.3884,31.4463,466400.0
2013-11-06 14:45:00,38.04,38.14,38.03,38.13,2025900.0,31.438,31.5207,31.4297,31.5124,2025900.0
2013-11-06 14:50:00,38.14,38.2,38.11,38.18,1561700.0,31.5207,31.5702,31.4959,31.5537,1561700.0
2013-11-06 14:55:00,38.17,38.18,38.08,38.11,762900.0,31.5454,31.5537,31.4711,31.4959,762900.0
2013-11-06 15:00:00,38.11,38.12,38.05,38.05,735300.0,31.4959,31.5041,31.4463,31.4463,735300.0
2013-11-06 15:05:00,38.05,38.13,38.05,38.08,870300.0,31.4463,31.5124,31.4463,31.4711,870300.0
2013-11-06 15:10:00,38.09,38.1,37.98,38.01,1341700.0,31.4793,31.4876,31.3884,31.4132,1341700.0
2013-11-06 15:15:00,38.01,38.06,38.0,38.03,529700.0,31.4132,31.4545,31.405,31.4297,529700.0
2013-11-06 15:20:00,38.02,38.07,38.01,38.04,563900.0,31.4215,31.4628,31.4132,31.438,563900.0
2013-11-06 15:25:00,38.05,38.06,38.03,38.04,504600.0,31.4463,31.4545,31.4297,31.438,504600.0
2013-11-06 15:30:00,38.03,38.08,38.03,38.03,546100.0,31.4297,31.4711,31.4297,31.4297,546100.0
2013-11-06 15:35:00,38.03,38.1,38.0,38.1,1019300.0,31.4297,31.4876,31.405,31.4876,1019300.0
2013-11-06 15:40:00,38.09,38.18,38.05,38.16,2123200.0,31.4793,31.5537,31.4463,31.5372,2123200.0
2013-11-06 15:45:00,38.16,38.16,38.03,38.05,1697900.0,31.5372,31.5372,31.4297,31.4463,1697900.0
2013-11-06 15:50:00,38.05,38.11,37.99,38.11,2623600.0,31.4463,31.4959,31.3967,31.4959,2623600.0
2013-11-06 15:55:00,38.1,38.22,38.06,38.16,4517200.0,31.4876,31.5868,31.4545,31.5372,4517200.0
2013-11-07 09:30:00,37.96,38.01,37.86,37.9,2187600.0,31.3719,31.4132,31.2892,31.3223,2187600.0
2013-11-07 09:35:00,37.9,37.97,37.8,37.85,1448700.0,31.3223,31.3802,31.2397,31.281,1448700.0
2013-11-07 09:40:00,37.84,37.97,37.82,37.92,1248100.0,31.2727,31.3802,31.2562,31.3388,1248100.0
2013-11-07 09:45:00,37.92,37.96,37.82,37.82,989600.0,31.3388,31.3719,31.2562,31.2562,989600.0
2013-11-07 09:50:00,37.83,37.83,37.69,37.74,1216300.0,31.2645,31.2645,31.1488,31.1901,1216300.0
2013-11-07 09:55:00,37.73,37.78,37.7,37.78,905100.0,31.1818,31.2231,31.157,31.2231,905100.0
2013-11-07 10:00:00,37.77,37.92,37.75,37.86,938400.0,31.2149,31.3388,31.1983,31.2892,938400.0
2013-11-07 10:05:00,37.85,37.91,37.84,37.86,506600.0,31.281,31.3306,31.2727,31.2892,506600.0
2013-11-07 10:10:00,37.85,37.86,37.72,37.75,1018600.0,31.281,31.2892,31.1735,31.1983,1018600.0
2013-11-07 10:15:00,37.74,37.78,37.7,37.73,1214700.0,31.1901,31.2231,31.157,31.1818,1214700.0
2013-11-07 10:20:00,37.73,37.79,37.71,37.78,796100.0,31.1818,31.2314,31.1653,31.2231,796100.0
2013-11-07 10:25:00,37.77,37.83,37.74,37.74,734800.0,31.2149,31.2645,31.1901,31.1901,734800.0
2013-11-07 10:30:00,37.75,37.8,37.72,37.73,1073100.0,31.1983,31.2397,31.1735,31.1818,1073100.0
2013-11-07 10:35:00,37.73,37.77,37.7,37.72,494500.0,31.1818,31.2149,31.157,31.1735,494500.0
2013-11-07 10:40:00,37.72,37.76,37.71,37.75,832700.0,31.1735,31.2066,31.1653,31.1983,832700.0
2013-11-07 10:45:00,37.75,37.83,37.73,37.8,477000.0,31.1983,31.2645,31.1818,31.2397,477000.0
2013-11-07 10:50:00,37.81,37.94,37.8,37.87,576900.0,31.2479,31.3554,31.2397,31.2975,576900.0
2013-11-07 10:55:00,37.88,37.9,37.84,37.85,589200.0,31.3058,31.3223,31.2727,31.281,589200.0
2013-11-07 11:00:00,37.86,37.86,37.8,37.86,534600.0,31.2892,31.2892,31.2397,31.2892,534600.0
2013-11-07 11:05:00,37.86,37.9,37.79,37.79,797400.0,31.2892,31.3223,31.2314,31.2314,797400.0
2013-11-07 11:10:00,37.8,37.85,37.75,37.76,376700.0,31.2397,31.281,31.1983,31.2066,376700.0
2013-11-07 11:15:00,37.76,37.77,37.73,37.76,602900.0,31.2066,31.2149,31.1818,31.2066,602900.0
2013-11-07 11:20:00,37.76,37.79,37.72,37.74,661200.0,31.2066,31.2314,31.1735,31.1901,661200.0
2013-11-07 11:25:00,37.73,37.73,37.62,37.71,1120300.0,31.1818,31.1818,31.0909,31.1653,1120300.0
2013-11-07 11:30:00,37.71,37.77,37.67,37.76,522000.0,31.1653,31.2149,31.1322,31.2066,522000.0
2013-11-07 11:35:00,37.77,37.77,37.72,37.75,284600.0,31.2149,31.2149,31.1735,31.1983,284600.0
2013-11-07 11:40:00,37.75,37.77,37.65,37.74,594100.0,31.1983,31.2149,31.1157,31.1901,594100.0
2013-11-07 11:45:00,37.74,37.75,37.72,37.73,436600.0,31.1901,31.1983,31.1735,31.1818,436600.0
2013-11-07 11:50:00,37.73,37.75,37.7,37.73,436900.0,31.1818,31.1983,31.157,31.1818,436900.0
2013-11-07 11:55:00,37.74,37.75,37.72,37.73,359400.0,31.1901,31.1983,31.1735,31.1818,359400.0
2013-11-07 12:00:00,37.73,37.75,37.7,37.75,384200.0,31.1818,31.1983,31.157,31.1983,384200.0
2013-11-07 12:05:00,37.75,37.77,37.73,37.76,885600.0,31.1983,31.2149,31.1818,31.2066,885600.0
2013-11-07 12:10:00,37.75,37.76,37.73,37.73,515800.0,31.1983,31.2066,31.1818,31.1818,515800.0
2013-11-07 12:15:00,37.73,37.74,37.69,37.72,322800.0,31.1818,31.1901,31.1488,31.1735,322800.0
2013-11-07 12:20:00,37.72,37.75,37.68,37.69,432000.0,31.1735,31.1983,31.1405,31.1488,432000.0
2013-11-07 12:25:00,37.7,37.7,37.63,37.68,655700.0,31.157,31.157,31.0992,31.1405,655700.0
2013-11-07 12:30:00,37.66,37.69,37.66,37.67,711100.0,31.124,31.1488,31.124,31.1322,711100.0
2013-11-07 12:35:00,37.67,37.68,37.64,37.65,574900.0,31.1322,31.1405,31.1074,31.1157,574900.0
2013-11-07 12:40:00,37.65,37.71,37.65,37.68,396300.0,31.1157,31.1653,31.1157,31.1405,396300.0
2013-11-07 12:45:00,37.69,37.7,37.68,37.7,200900.0,31.1488,31.157,31.1405,31.157,200900.0
2013-11-07 12:50:00,37.69,37.7,37.69,37.7,158200.0,31.1488,31.157,31.1488,31.157,158200.0
2013-11-07 12:55:00,37.7,37.7,37.68,37.7,301900.0,31.157,31.157,31.1405,31.157,301900.0
2013-11-07 13:00:00,37.69,37.71,37.69,37.7,750200.0,31.1488,31.1653,31.1488,31.157,750200.0
2013-11-07 13:05:00,37.71,37.71,37.69,37.69,248600.0,31.1653,31.1653,31.1488,31.1488,248600.0
2013-11-07 13:10:00,37.69,37.7,37.67,37.7,296800.0,31.1488,31.157,31.1322,31.157,296800.0
2013-11-07 13:15:00,37.7,37.7,37.67,37.69,597300.0,31.157,31.157,31.1322,31.1488,597300.0
2013-11-07 13:20:00,37.69,37.78,37.68,37.72,1162800.0,31.1488,31.2231,31.1405,31.1735,1162800.0
2013-11-07 13:25:00,37.73,37.74,37.66,37.66,312400.0,31.1818,31.1901,31.124,31.124,312400.0
2013-11-07 13:30:00,37.66,37.7,37.66,37.7,123400.0,31.124,31.157,31.124,31.157,123400.0
2013-11-07 13:35:00,37.69,37.7,37.67,37.69,961700.0,31.1488,31.157,31.1322,31.1488,961700.0
2013-11-07 13:40:00,37.69,37.7,37.65,37.69,301200.0,31.1488,31.157,31.1157,31.1488,301200.0
2013-11-07 13:45:00,37.68,37.7,37.65,37.66,601900.0,31.1405,31.157,31.1157,31.124,601900.0
2013-11-07 13:50:00,37.66,37.69,37.63,37.64,256600.0,31.124,31.1488,31.0992,31.1074,256600.0
2013-11-07 13:55:00,37.64,37.69,37.64,37.64,251300.0,31.1074,31.1488,31.1074,31.1074,251300.0
2013-11-07 14:00:00,37.63,37.65,37.55,37.58,509200.0,31.0992,31.1157,31.033,31.0578,509200.0
2013-11-07 14:05:00,37.58,37.66,37.57,37.61,1035000.0,31.0578,31.124,31.0496,31.0826,1035000.0
2013-11-07 14:10:00,37.61,37.63,37.57,37.58,880100.0,31.0826,31.0992,31.0496,31.0578,880100.0
2013-11-07 14:15:00,37.58,37.6,37.55,37.58,372700.0,31.0578,31.0744,31.033,31.0578,372700.0
2013-11-07 14:20:00,37.58,37.59,37.53,37.57,585700.0,31.0578,31.0661,31.0165,31.0496,585700.0
2013-11-07 14:25:00,37.57,37.61,37.51,37.54,816700.0,31.0496,31.0826,31.0,31.0248,816700.0
2013-11-07 14:30:00,37.54,37.56,37.5,37.53,787600.0,31.0248,31.0413,30.9917,31.0165,787600.0
2013-11-07 14:35:00,37.52,37.53,37.43,37.45,603800.0,31.0083,31.0165,30.9339,30.9504,603800.0
2013-11-07 14:40:00,37.45,37.54,37.45,37.53,852800.0,30.9504,31.0248,30.9504,31.0165,852800.0
2013-11-07 14:45:00,37.53,37.55,37.5,37.55,987000.0,31.0165,31.033,30.9917,31.033,987000.0
2013-11-07 14:50:00,37.55,37.55,37.5,37.53,470900.0,31.033,31.033,30.9917,31.0165,470900.0
2013-11-07 14:55:00,37.54,37.61,37.52,37.61,954600.0,31.0248,31.0826,31.0083,31.0826,954600.0
2013-11-07 15:00:00,37.6,37.63,37.55,37.55,639400.0,31.0744,31.0992,31.033,31.033,639400.0
2013-11-07 15:05:00,37.55,37.58,37.52,37.55,739900.0,31.033,31.0578,31.0083,31.033,739900.0
2013-11-07 15:10:00,37.55,37.56,37.51,37.56,348700.0,31.033,31.0413,31.0,31.0413,348700.0
2013-11-07 15:15:00,37.56,37.57,37.53,37.57,385200.0,31.0413,31.0496,31.0165,31.0496,385200.0
2013-11-07 15:20:00,37.56,37.58,37.55,37.55,415100.0,31.0413,31.0578,31.033,31.033,415100.0
2013-11-07 15:25:00,37.55,37.58,37.49,37.51,661500.0,31.033,31.0578,30.9835,31.0,661500.0
2013-11-07 15:30:00,37.49,37.55,37.49,37.53,1011900.0,30.9835,31.033,30.9835,31.0165,1011900.0
2013-11-07 15:35:00,37.53,37.61,37.51,37.59,875700.0,31.0165,31.0826,31.0,31.0661,875700.0
2013-11-07 15:40:00,37.59,37.6,37.54,37.55,845400.0,31.0661,31.0744,31.0248,31.033,845400.0
2013-11-07 15:45:00,37.55,37.58,37.54,37.57,1071500.0,31.033,31.0578,31.0248,31.0496,1071500.0
2013-11-07 15:50:00,37.57,37.57,37.5,37.51,1247700.0,31.0496,31.0496,30.9917,31.0,1247700.0
2013-11-07 15:55:00,37.51,37.56,37.49,37.51,2234300.0,31.0,31.0413,30.9835,31.0,2234300.0
2013-11-08 09:30:00,37.65,37.75,37.62,37.7,1901600.0,31.1157,31.1983,31.0909,31.157,1901600.0
2013-11-08 09:35:00,37.69,37.7,37.61,37.63,779900.0,31.1488,31.157,31.0826,31.0992,779900.0
2013-11-08 09:40:00,37.63,37.66,37.56,37.61,760000.0,31.0992,31.124,31.0413,31.0826,760000.0
2013-11-08 09:45:00,37.6,37.69,37.52,37.54,553300.0,31.0744,31.1488,31.0083,31.0248,553300.0
2013-11-08 09:50:00,37.54,37.56,37.43,37.51,870800.0,31.0248,31.0413,30.9339,31.0,870800.0
2013-11-08 09:55:00,37.5,37.53,37.35,37.4,861300.0,30.9917,31.0165,30.8678,30.9091,861300.0
2013-11-08 10:00:00,37.39,37.52,37.34,37.51,802300.0,30.9008,31.0083,30.8595,31.0,802300.0
2013-11-08 10:05:00,37.51,37.54,37.49,37.5,522200.0,31.0,31.0248,30.9835,30.9917,522200.0
2013-11-08 10:10:00,37.5,37.51,37.43,37.47,369400.0,30.9917,31.0,30.9339,30.9669,369400.0
2013-11-08 10:15:00,37.46,37.59,37.46,37.56,685900.0,30.9587,31.0661,30.9587,31.0413,685900.0
2013-11-08 10:20:00,37.55,37.64,37.52,37.55,559200.0,31.033,31.1074,31.0083,31.033,559200.0
2013-11-08 10:25:00,37.54,37.61,37.51,37.59,500700.0,31.0248,31.0826,31.0,31.0661,500700.0
2013-11-08 10:30:00,37.58,37.69,37.58,37.66,775200.0,31.0578,31.1488,31.0578,31.124,775200.0
2013-11-08 10:35:00,37.66,37.66,37.6,37.6,397000.0,31.124,31.124,31.0744,31.0744,397000.0
2013-11-08 10:40:00,37.6,37.61,37.54,37.56,342300.0,31.0744,31.0826,31.0248,31.0413,342300.0
2013-11-08 10:45:00,37.56,37.62,37.51,37.57,405200.0,31.0413,31.0909,31.0,31.0496,405200.0
2013-11-08 10:50:00,37.57,37.58,37.51,37.52,353700.0,31.0496,31.0578,31.0,31.0083,353700.0
2013-11-08 10:55:00,37.52,37.61,37.51,37.6,408200.0,31.0083,31.0826,31.0,31.0744,408200.0
2013-11-08 11:00:00,37.61,37.62,37.55,37.57,411500.0,31.0826,31.0909,31.033,31.0496,411500.0
2013-11-08 11:05:00,37.56,37.62,37.55,37.59,440900.0,31.0413,31.0909,31.033,31.0661,440900.0
2013-11-08 11:10:00,37.6,37.64,37.59,37.61,262100.0,31.0744,31.1074,31.0661,31.0826,262100.0
2013-11-08 11:15:00,37.61,37.61,37.54,37.58,301100.0,31.0826,31.0826,31.0248,31.0578,301100.0
2013-11-08 11:20:00,37.59,37.6,37.54,37.55,155900.0,31.0661,31.0744,31.0248,31.033,155900.0
2013-11-08 11:25:00,37.55,37.56,37.53,37.55,136500.0,31.033,31.0413,31.0165,31.033,136500.0
2013-11-08 11:30:00,37.55,37.55,37.47,37.48,273800.0,31.033,31.033,30.9669,30.9752,273800.0
2013-11-08 11:35:00,37.49,37.54,37.48,37.51,548500.0,30.9835,31.0248,30.9752,31.0,548500.0
2013-11-08 11:40:00,37.51,37.54,37.46,37.49,429100.0,31.0,31.0248,30.9587,30.9835,429100.0
2013-11-08 11:45:00,37.49,37.51,37.47,37.48,158600.0,30.9835,31.0,30.9669,30.9752,158600.0
2013-11-08 11:50:00,37.48,37.55,37.47,37.54,244900.0,30.9752,31.033,30.9669,31.0248,244900.0
2013-11-08 11:55:00,37.55,37.6,37.54,37.56,254200.0,31.033,31.0744,31.0248,31.0413,254200.0
2013-11-08 12:00:00,37.56,37.61,37.55,37.57,375100.0,31.0413,31.0826,31.033,31.0496,375100.0
2013-11-08 12:05:00,37.57,37.6,37.54,37.54,343900.0,31.0496,31.0744,31.0248,31.0248,343900.0
2013-11-08 12:10:00,37.55,37.59,37.54,37.55,195500.0,31.033,31.0661,31.0248,31.033,195500.0
2013-11-08 12:15:00,37.55,37.59,37.54,37.54,176900.0,31.033,31.0661,31.0248,31.0248,176900.0
2013-11-08 12:20:00,37.54,37.58,37.53,37.53,184100.0,31.0248,31.0578,31.0165,31.0165,184100.0
2013-11-08 12:25:00,37.53,37.58,37.53,37.57,1142400.0,31.0165,31.0578,31.0165,31.0496,1142400.0
2013-11-08 12:30:00,37.57,37.6,37.56,37.58,238300.0,31.0496,31.0744,31.0413,31.0578,238300.0
2013-11-08 12:35:00,37.59,37.61,37.58,37.59,247500.0,31.0661,31.0826,31.0578,31.0661,247500.0
2013-11-08 12:40:00,37.6,37.6,37.57,37.58,140100.0,31.0744,31.0744,31.0496,31.0578,140100.0
2013-11-08 12:45:00,37.58,37.58,37.56,37.57,153500.0,31.0578,31.0578,31.0413,31.0496,153500.0
2013-11-08 12:50:00,37.57,37.58,37.56,37.58,100600.0,31.0496,31.0578,31.0413,31.0578,100600.0
2013-11-08 12:55:00,37.57,37.58,37.55,37.56,144100.0,31.0496,31.0578,31.033,31.0413,144100.0
2013-11-08 13:00:00,37.57,37.58,37.54,37.55,144100.0,31.0496,31.0578,31.0248,31.033,144100.0
2013-11-08 13:05:00,37.55,37.57,37.54,37.55,144200.0,31.033,31.0496,31.0248,31.033,144200.0
2013-11-08 13:10:00,37.54,37.57,37.54,37.57,145200.0,31.0248,31.0496,31.0248,31.0496,145200.0
2013-11-08 13:15:00,37.56,37.57,37.54,37.55,100800.0,31.0413,31.0496,31.0248,31.033,100800.0
2013-11-08 13:20:00,37.54,37.56,37.54,37.55,101500.0,31.0248,31.0413,31.0248,31.033,101500.0
2013-11-08 13:25:00,37.56,37.6,37.55,37.6,407200.0,31.0413,31.0744,31.033,31.0744,407200.0
2013-11-08 13:30:00,37.59,37.6,37.59,37.6,109800.0,31.0661,31.0744,31.0661,31.0744,109800.0
2013-11-08 13:35:00,37.59,37.6,37.58,37.59,237100.0,31.0661,31.0744,31.0578,31.0661,237100.0
2013-11-08 13:40:00,37.59,37.6,37.54,37.55,211600.0,31.0661,31.0744,31.0248,31.033,211600.0
2013-11-08 13:45:00,37.55,37.59,37.53,37.54,386900.0,31.033,31.0661,31.0165,31.0248,386900.0
2013-11-08 13:50:00,37.54,37.55,37.53,37.55,237800.0,31.0248,31.033,31.0165,31.033,237800.0
2013-11-08 13:55:00,37.55,37.57,37.54,37.55,193400.0,31.033,31.0496,31.0248,31.033,193400.0
2013-11-08 14:00:00,37.56,37.58,37.55,37.58,140400.0,31.0413,31.0578,31.033,31.0578,140400.0
2013-11-08 14:05:00,37.58,37.6,37.56,37.59,122600.0,31.0578,31.0744,31.0413,31.0661,122600.0
2013-11-08 14:10:00,37.58,37.6,37.58,37.59,93800.0,31.0578,31.0744,31.0578,31.0661,93800.0
2013-11-08 14:15:00,37.59,37.6,37.57,37.58,209200.0,31.0661,31.0744,31.0496,31.0578,209200.0
2013-11-08 14:20:00,37.58,37.62,37.57,37.61,272200.0,31.0578,31.0909,31.0496,31.0826,272200.0
2013-11-08 14:25:00,37.6,37.61,37.57,37.59,332000.0,31.0744,31.0826,31.0496,31.0661,332000.0
2013-11-08 14:30:00,37.58,37.61,37.56,37.58,345200.0,31.0578,31.0826,31.0413,31.0578,345200.0
2013-11-08 14:35:00,37.57,37.6,37.56,37.58,167200.0,31.0496,31.0744,31.0413,31.0578,167200.0
2013-11-08 14:40:00,37.59,37.62,37.59,37.61,184900.0,31.0661,31.0909,31.0661,31.0826,184900.0
2013-11-08 14:45:00,37.61,37.63,37.6,37.61,220600.0,31.0826,31.0992,31.0744,31.0826,220600.0
2013-11-08 14:50:00,37.6,37.61,37.59,37.59,119000.0,31.0744,31.0826,31.0661,31.0661,119000.0
2013-11-08 14:55:00,37.59,37.61,37.58,37.6,132100.0,31.0661,31.0826,31.0578,31.0744,132100.0
2013-11-08 15:00:00,37.6,37.6,37.54,37.55,201000.0,31.0744,31.0744,31.0248,31.033,201000.0
2013-11-08 15:05:00,37.55,37.56,37.52,37.54,371900.0,31.033,31.0413,31.0083,31.0248,371900.0
2013-11-08 15:10:00,37.53,37.55,37.49,37.53,218300.0,31.0165,31.033,30.9835,31.0165,218300.0
2013-11-08 15:15:00,37.53,37.55,37.52,37.54,128500.0,31.0165,31.033,31.0083,31.0248,128500.0
2013-11-08 15:20:00,37.54,37.58,37.52,37.58,289100.0,31.0248,31.0578,31.0083,31.0578,289100.0
2013-11-08 15:25:00,37.58,37.61,37.56,37.59,191100.0,31.0578,31.0826,31.0413,31.0661,191100.0
2013-11-08 15:30:00,37.59,37.59,37.57,37.58,432400.0,31.0661,31.0661,31.0496,31.0578,432400.0
2013-11-08 15:35:00,37.58,37.6,37.56,37.57,487400.0,31.0578,31.0744,31.0413,31.0496,487400.0
2013-11-08 15:40:00,37.56,37.64,37.55,37.63,445800.0,31.0413,31.1074,31.033,31.0992,445800.0
2013-11-08 15:45:00,37.62,37.69,37.59,37.69,1013200.0,31.0909,31.1488,31.0661,31.1488,1013200.0
2013-11-08 15:50:00,37.69,37.76,37.68,37.72,1962200.0,31.1488,31.2066,31.1405,31.1735,1962200.0
2013-11-08 15:55:00,37.72,37.78,37.69,37.78,3391700.0,31.1735,31.2231,31.1488,31.2231,3391700.0
2013-11-11 09:30:00,37.69,37.71,37.52,37.66,1197600.0,31.1488,31.1653,31.0083,31.124,1197600.0
2013-11-11 09:35:00,37.66,37.73,37.62,37.67,546400.0,31.124,31.1818,31.0909,31.1322,546400.0
2013-11-11 09:40:00,37.66,37.77,37.65,37.69,532000.0,31.124,31.2149,31.1157,31.1488,532000.0
2013-11-11 09:45:00,37.69,37.72,37.62,37.67,348800.0,31.1488,31.1735,31.0909,31.1322,348800.0
2013-11-11 09:50:00,37.66,37.7,37.59,37.66,449000.0,31.124,31.157,31.0661,31.124,449000.0
2013-11-11 09:55:00,37.65,37.68,37.61,37.63,330900.0,31.1157,31.1405,31.0826,31.0992,330900.0
2013-11-11 10:00:00,37.63,37.64,37.55,37.55,334400.0,31.0992,31.1074,31.033,31.033,334400.0
2013-11-11 10:05:00,37.56,37.59,37.52,37.55,451500.0,31.0413,31.0661,31.0083,31.033,451500.0
2013-11-11 10:10:00,37.56,37.58,37.5,37.55,400900.0,31.0413,31.0578,30.9917,31.033,400900.0
2013-11-11 10:15:00,37.55,37.56,37.47,37.47,376000.0,31.033,31.0413,30.9669,30.9669,376000.0
2013-11-11 10:20:00,37.47,37.51,37.45,37.51,242200.0,30.9669,31.0,30.9504,31.0,242200.0
2013-11-11 10:25:00,37.51,37.51,37.4,37.45,541200.0,31.0,31.0,30.9091,30.9504,541200.0
2013-11-11 10:30:00,37.45,37.51,37.44,37.48,355100.0,30.9504,31.0,30.9421,30.9752,355100.0
2013-11-11 10:35:00,37.48,37.49,37.37,37.41,426000.0,30.9752,30.9835,30.8843,30.9173,426000.0
2013-11-11 10:40:00,37.41,37.43,37.36,37.4,389800.0,30.9173,30.9339,30.876,30.9091,389800.0
2013-11-11 10:45:00,37.4,37.5,37.38,37.48,303500.0,30.9091,30.9917,30.8926,30.9752,303500.0
2013-11-11 10:50:00,37.47,37.57,37.46,37.54,324500.0,30.9669,31.0496,30.9587,31.0248,324500.0
2013-11-11 10:55:00,37.55,37.58,37.51,37.57,387400.0,31.033,31.0578,31.0,31.0496,387400.0
2013-11-11 11:00:00,37.58,37.59,37.43,37.44,518200.0,31.0578,31.0661,30.9339,30.9421,518200.0
2013-11-11 11:05:00,37.44,37.45,37.4,37.42,631100.0,30.9421,30.9504,30.9091,30.9256,631100.0
2013-11-11 11:10:00,37.42,37.47,37.41,37.41,1053700.0,30.9256,30.9669,30.9173,30.9173,1053700.0
2013-11-11 11:15:00,37.41,37.51,37.4,37.5,523900.0,30.9173,31.0,30.9091,30.9917,523900.0
2013-11-11 11:20:00,37.52,37.6,37.49,37.58,761000.0,31.0083,31.0744,30.9835,31.0578,761000.0
2013-11-11 11:25:00,37.58,37.59,37.53,37.55,671800.0,31.0578,31.0661,31.0165,31.033,671800.0
2013-11-11 11:30:00,37.55,37.55,37.5,37.52,568700.0,31.033,31.033,30.9917,31.0083,568700.0
2013-11-11 11:35:00,37.51,37.57,37.5,37.57,367300.0,31.0,31.0496,30.9917,31.0496,367300.0
2013-11-11 11:40:00,37.57,37.6,37.54,37.59,454200.0,31.0496,31.0744,31.0248,31.0661,454200.0
2013-11-11 11:45:00,37.6,37.61,37.54,37.56,344800.0,31.0744,31.0826,31.0248,31.0413,344800.0
2013-11-11 11:50:00,37.56,37.58,37.53,37.55,345200.0,31.0413,31.0578,31.0165,31.033,345200.0
2013-11-11 11:55:00,37.55,37.59,37.54,37.58,289300.0,31.033,31.0661,31.0248,31.0578,289300.0
2013-11-11 12:00:00,37.57,37.58,37.52,37.54,263300.0,31.0496,31.0578,31.0083,31.0248,263300.0
2013-11-11 12:05:00,37.54,37.54,37.5,37.52,153500.0,31.0248,31.0248,30.9917,31.0083,153500.0
2013-11-11 12:10:00,37.52,37.55,37.51,37.55,255700.0,31.0083,31.033,31.0,31.033,255700.0
2013-11-11 12:15:00,37.55,37.56,37.52,37.55,142100.0,31.033,31.0413,31.0083,31.033,142100.0
2013-11-11 12:20:00,37.55,37.58,37.54,37.55,197900.0,31.033,31.0578,31.0248,31.033,197900.0
2013-11-11 12:25:00,37.55,37.57,37.52,37.55,202800.0,31.033,31.0496,31.0083,31.033,202800.0
2013-11-11 12:30:00,37.55,37.55,37.51,37.52,186200.0,31.033,31.033,31.0,31.0083,186200.0
2013-11-11 12:35:00,37.53,37.57,37.5,37.56,142000.0,31.0165,31.0496,30.9917,31.0413,142000.0
2013-11-11 12:40:00,37.56,37.56,37.53,37.53,111000.0,31.0413,31.0413,31.0165,31.0165,111000.0
2013-11-11 12:45:00,37.52,37.54,37.51,37.52,173100.0,31.0083,31.0248,31.0,31.0083,173100.0
2013-11-11 12:50:00,37.52,37.53,37.51,37.52,106400.0,31.0083,31.0165,31.0,31.0083,106400.0
2013-11-11 12:55:00,37.52,37.54,37.51,37.53,93200.0,31.0083,31.0248,31.0,31.0165,93200.0
2013-11-11 13:00:00,37.54,37.54,37.52,37.52,109500.0,31.0248,31.0248,31.0083,31.0083,109500.0
2013-11-11 13:05:00,37.52,37.54,37.51,37.53,107800.0,31.0083,31.0248,31.0,31.0165,107800.0
2013-11-11 13:10:00,37.53,37.53,37.5,37.5,70200.0,31.0165,31.0165,30.9917,30.9917,70200.0
2013-11-11 13:15:00,37.5,37.53,37.5,37.51,133300.0,30.9917,31.0165,30.9917,31.0,133300.0
2013-11-11 13:20:00,37.52,37.54,37.51,37.53,93600.0,31.0083,31.0248,31.0,31.0165,93600.0
2013-11-11 13:25:00,37.53,37.56,37.52,37.56,93400.0,31.0165,31.0413,31.0083,31.0413,93400.0
2013-11-11 13:30:00,37.57,37.61,37.55,37.6,193400.0,31.0496,31.0826,31.033,31.0744,193400.0
2013-11-11 13:35:00,37.6,37.67,37.59,37.67,211600.0,31.0744,31.1322,31.0661,31.1322,211600.0
2013-11-11 13:40:00,37.67,37.72,37.67,37.72,416000.0,31.1322,31.1735,31.1322,31.1735,416000.0
2013-11-11 13:45:00,37.72,37.77,37.71,37.76,357200.0,31.1735,31.2149,31.1653,31.2066,357200.0
2013-11-11 13:50:00,37.76,37.77,37.69,37.69,267100.0,31.2066,31.2149,31.1488,31.1488,267100.0
2013-11-11 13:55:00,37.69,37.73,37.68,37.7,98000.0,31.1488,31.1818,31.1405,31.157,98000.0
2013-11-11 14:00:00,37.7,37.74,37.69,37.74,141200.0,31.157,31.1901,31.1488,31.1901,141200.0
2013-11-11 14:05:00,37.74,37.74,37.7,37.71,112400.0,31.1901,31.1901,31.157,31.1653,112400.0
2013-11-11 14:10:00,37.7,37.73,37.7,37.72,196100.0,31.157,31.1818,31.157,31.1735,196100.0
2013-11-11 14:15:00,37.71,37.72,37.7,37.72,95200.0,31.1653,31.1735,31.157,31.1735,95200.0
2013-11-11 14:20:00,37.71,37.72,37.71,37.71,55000.0,31.1653,31.1735,31.1653,31.1653,55000.0
2013-11-11 14:25:00,37.72,37.72,37.69,37.72,178700.0,31.1735,31.1735,31.1488,31.1735,178700.0
2013-11-11 14:30:00,37.72,37.72,37.7,37.7,117600.0,31.1735,31.1735,31.157,31.157,117600.0
2013-11-11 14:35:00,37.71,37.71,37.7,37.7,230300.0,31.1653,31.1653,31.157,31.157,230300.0
2013-11-11 14:40:00,37.7,37.71,37.68,37.68,152500.0,31.157,31.1653,31.1405,31.1405,152500.0
2013-11-11 14:45:00,37.68,37.69,37.67,37.68,111800.0,31.1405,31.1488,31.1322,31.1405,111800.0
2013-11-11 14:50:00,37.67,37.7,37.66,37.69,167700.0,31.1322,31.157,31.124,31.1488,167700.0
2013-11-11 14:55:00,37.69,37.7,37.68,37.69,130100.0,31.1488,31.157,31.1405,31.1488,130100.0
2013-11-11 15:00:00,37.69,37.7,37.68,37.7,268500.0,31.1488,31.157,31.1405,31.157,268500.0
2013-11-11 15:05:00,37.7,37.7,37.66,37.68,240500.0,31.157,31.157,31.124,31.1405,240500.0
2013-11-11 15:10:00,37.68,37.68,37.65,37.65,188300.0,31.1405,31.1405,31.1157,31.1157,188300.0
2013-11-11 15:15:00,37.65,37.68,37.64,37.67,181300.0,31.1157,31.1405,31.1074,31.1322,181300.0
2013-11-11 15:20:00,37.66,37.67,37.65,37.65,147500.0,31.124,31.1322,31.1157,31.1157,147500.0
2013-11-11 15:25:00,37.66,37.66,37.64,37.65,115200.0,31.124,31.124,31.1074,31.1157,115200.0
2013-11-11 15:30:00,37.65,37.66,37.6,37.6,275000.0,31.1157,31.124,31.0744,31.0744,275000.0
2013-11-11 15:35:00,37.61,37.65,37.59,37.65,306900.0,31.0826,31.1157,31.0661,31.1157,306900.0
2013-11-11 15:40:00,37.64,37.65,37.61,37.63,195100.0,31.1074,31.1157,31.0826,31.0992,195100.0
2013-11-11 15:45:00,37.62,37.63,37.6,37.61,187700.0,31.0909,31.0992,31.0744,31.0826,187700.0
2013-11-11 15:50:00,37.61,37.62,37.6,37.61,525800.0,31.0826,31.0909,31.0744,31.0826,525800.0
2013-11-11 15:55:00,37.62,37.62,37.57,37.59,1512900.0,31.0909,31.0909,31.0496,31.0661,1512900.0
2013-11-12 09:30:00,37.38,37.4,37.2,37.29,1374300.0,30.8926,30.9091,30.7438,30.8182,1374300.0
2013-11-12 09:35:00,37.29,37.47,37.29,37.4,504700.0,30.8182,30.9669,30.8182,30.9091,504700.0
2013-11-12 09:40:00,37.41,37.56,37.37,37.49,545600.0,30.9173,31.0413,30.8843,30.9835,545600.0
2013-11-12 09:45:00,37.49,37.51,37.43,37.45,434600.0,30.9835,31.0,30.9339,30.9504,434600.0
2013-11-12 09:50:00,37.45,37.46,37.38,37.4,363700.0,30.9504,30.9587,30.8926,30.9091,363700.0
2013-11-12 09:55:00,37.39,37.46,37.38,37.44,597200.0,30.9008,30.9587,30.8926,30.9421,597200.0
2013-11-12 10:00:00,37.45,37.48,37.39,37.45,490900.0,30.9504,30.9752,30.9008,30.9504,490900.0
2013-11-12 10:05:00,37.45,37.48,37.42,37.47,305600.0,30.9504,30.9752,30.9256,30.9669,305600.0
2013-11-12 10:10:00,37.48,37.5,37.44,37.49,450400.0,30.9752,30.9917,30.9421,30.9835,450400.0
2013-11-12 10:15:00,37.48,37.59,37.46,37.58,514100.0,30.9752,31.0661,30.9587,31.0578,514100.0
2013-11-12 10:20:00,37.57,37.59,37.56,37.58,235800.0,31.0496,31.0661,31.0413,31.0578,235800.0
2013-11-12 10:25:00,37.58,37.59,37.55,37.56,266400.0,31.0578,31.0661,31.033,31.0413,266400.0
2013-11-12 10:30:00,37.55,37.56,37.49,37.5,262100.0,31.033,31.0413,30.9835,30.9917,262100.0
2013-11-12 10:35:00,37.5,37.51,37.45,37.45,362800.0,30.9917,31.0,30.9504,30.9504,362800.0
2013-11-12 10:40:00,37.45,37.46,37.41,37.41,336100.0,30.9504,30.9587,30.9173,30.9173,336100.0
2013-11-12 10:45:00,37.4,37.48,37.38,37.46,239700.0,30.9091,30.9752,30.8926,30.9587,239700.0
2013-11-12 10:50:00,37.47,37.51,37.43,37.51,431500.0,30.9669,31.0,30.9339,31.0,431500.0
2013-11-12 10:55:00,37.5,37.51,37.46,37.48,215300.0,30.9917,31.0,30.9587,30.9752,215300.0
2013-11-12 11:00:00,37.48,37.5,37.45,37.5,327800.0,30.9752,30.9917,30.9504,30.9917,327800.0
2013-11-12 11:05:00,37.49,37.51,37.39,37.39,399300.0,30.9835,31.0,30.9008,30.9008,399300.0
2013-11-12 11:10:00,37.4,37.45,37.39,37.44,179700.0,30.9091,30.9504,30.9008,30.9421,179700.0
2013-11-12 11:15:00,37.44,37.47,37.43,37.47,162700.0,30.9421,30.9669,30.9339,30.9669,162700.0
2013-11-12 11:20:00,37.46,37.46,37.39,37.42,308800.0,30.9587,30.9587,30.9008,30.9256,308800.0
2013-11-12 11:25:00,37.42,37.46,37.39,37.45,253800.0,30.9256,30.9587,30.9008,30.9504,253800.0
2013-11-12 11:30:00,37.46,37.51,37.44,37.5,373900.0,30.9587,31.0,30.9421,30.9917,373900.0
2013-11-12 11:35:00,37.5,37.5,37.4,37.4,562000.0,30.9917,30.9917,30.9091,30.9091,562000.0
2013-11-12 11:40:00,37.4,37.44,37.4,37.42,574600.0,30.9091,30.9421,30.9091,30.9256,574600.0
2013-11-12 11:45:00,37.41,37.42,37.36,37.4,459500.0,30.9173,30.9256,30.876,30.9091,459500.0
2013-11-12 11:50:00,37.4,37.42,37.37,37.41,318900.0,30.9091,30.9256,30.8843,30.9173,318900.0
2013-11-12 11:55:00,37.42,37.42,37.4,37.42,193800.0,30.9256,30.9256,30.9091,30.9256,193800.0
2013-11-12 12:00:00,37.42,37.43,37.39,37.42,189100.0,30.9256,30.9339,30.9008,30.9256,189100.0
2013-11-12 12:05:00,37.42,37.43,37.36,37.37,566600.0,30.9256,30.9339,30.876,30.8843,566600.0
2013-11-12 12:10:00,37.37,37.41,37.35,37.38,656500.0,30.8843,30.9173,30.8678,30.8926,656500.0
2013-11-12 12:15:00,37.37,37.42,37.37,37.4,163300.0,30.8843,30.9256,30.8843,30.9091,163300.0
2013-11-12 12:20:00,37.39,37.41,37.36,37.39,131400.0,30.9008,30.9173,30.876,30.9008,131400.0
2013-11-12 12:25:00,37.38,37.4,37.37,37.38,135400.0,30.8926,30.9091,30.8843,30.8926,135400.0
2013-11-12 12:30:00,37.38,37.41,37.36,37.41,647400.0,30.8926,30.9173,30.876,30.9173,647400.0
2013-11-12 12:35:00,37.41,37.45,37.38,37.41,626500.0,30.9173,30.9504,30.8926,30.9173,626500.0
2013-11-12 12:40:00,37.4,37.45,37.4,37.43,250200.0,30.9091,30.9504,30.9091,30.9339,250200.0
2013-11-12 12:45:00,37.44,37.46,37.41,37.42,549100.0,30.9421,30.9587,30.9173,30.9256,549100.0
2013-11-12 12:50:00,37.43,37.45,37.4,37.4,287200.0,30.9339,30.9504,30.9091,30.9091,287200.0
2013-11-12 12:55:00,37.41,37.42,37.37,37.37,154200.0,30.9173,30.9256,30.8843,30.8843,154200.0
2013-11-12 13:00:00,37.37,37.4,37.37,37.4,150400.0,30.8843,30.9091,30.8843,30.9091,150400.0
2013-11-12 13:05:00,37.39,37.43,37.37,37.38,228200.0,30.9008,30.9339,30.8843,30.8926,228200.0
2013-11-12 13:10:00,37.38,37.4,37.38,37.39,70200.0,30.8926,30.9091,30.8926,30.9008,70200.0
2013-11-12 13:15:00,37.39,37.4,37.38,37.39,96100.0,30.9008,30.9091,30.8926,30.9008,96100.0
2013-11-12 13:20:00,37.39,37.41,37.38,37.38,84200.0,30.9008,30.9173,30.8926,30.8926,84200.0
2013-11-12 13:25:00,37.39,37.39,37.36,37.36,189500.0,30.9008,30.9008,30.876,30.876,189500.0
2013-11-12 13:30:00,37.36,37.38,37.33,37.34,300100.0,30.876,30.8926,30.8512,30.8595,300100.0
2013-11-12 13:35:00,37.34,37.37,37.31,37.37,268400.0,30.8595,30.8843,30.8347,30.8843,268400.0
2013-11-12 13:40:00,37.37,37.39,37.35,37.36,578000.0,30.8843,30.9008,30.8678,30.876,578000.0
2013-11-12 13:45:00,37.36,37.37,37.34,37.35,234700.0,30.876,30.8843,30.8595,30.8678,234700.0
2013-11-12 13:50:00,37.34,37.36,37.33,37.34,233100.0,30.8595,30.876,30.8512,30.8595,233100.0
2013-11-12 13:55:00,37.34,37.35,37.32,37.32,189700.0,30.8595,30.8678,30.843,30.843,189700.0
2013-11-12 14:00:00,37.32,37.33,37.31,37.31,135300.0,30.843,30.8512,30.8347,30.8347,135300.0
2013-11-12 14:05:00,37.31,37.33,37.3,37.31,465100.0,30.8347,30.8512,30.8264,30.8347,465100.0
2013-11-12 14:10:00,37.32,37.33,37.29,37.31,448900.0,30.843,30.8512,30.8182,30.8347,448900.0
2013-11-12 14:15:00,37.32,37.32,37.29,37.32,257800.0,30.843,30.843,30.8182,30.843,257800.0
2013-11-12 14:20:00,37.32,37.32,37.29,37.3,141600.0,30.843,30.843,30.8182,30.8264,141600.0
2013-11-12 14:25:00,37.3,37.3,37.28,37.3,222600.0,30.8264,30.8264,30.8099,30.8264,222600.0
2013-11-12 14:30:00,37.29,37.3,37.28,37.3,267400.0,30.8182,30.8264,30.8099,30.8264,267400.0
2013-11-12 14:35:00,37.3,37.33,37.29,37.3,203700.0,30.8264,30.8512,30.8182,30.8264,203700.0
2013-11-12 14:40:00,37.3,37.34,37.3,37.34,184800.0,30.8264,30.8595,30.8264,30.8595,184800.0
2013-11-12 14:45:00,37.34,37.35,37.33,37.34,381800.0,30.8595,30.8678,30.8512,30.8595,381800.0
2013-11-12 14:50:00,37.34,37.35,37.32,37.33,81600.0,30.8595,30.8678,30.843,30.8512,81600.0
2013-11-12 14:55:00,37.32,37.38,37.32,37.37,259400.0,30.843,30.8926,30.843,30.8843,259400.0
2013-11-12 15:00:00,37.38,37.39,37.37,37.38,239700.0,30.8926,30.9008,30.8843,30.8926,239700.0
2013-11-12 15:05:00,37.38,37.38,37.35,37.37,351900.0,30.8926,30.8926,30.8678,30.8843,351900.0
2013-11-12 15:10:00,37.38,37.38,37.37,37.38,110800.0,30.8926,30.8926,30.8843,30.8926,110800.0
2013-11-12 15:15:00,37.38,37.39,37.35,37.35,376100.0,30.8926,30.9008,30.8678,30.8678,376100.0
2013-11-12 15:20:00,37.35,37.37,37.34,37.35,168400.0,30.8678,30.8843,30.8595,30.8678,168400.0
2013-11-12 15:25:00,37.36,37.36,37.34,37.34,447700.0,30.876,30.876,30.8595,30.8595,447700.0
2013-11-12 15:30:00,37.34,37.36,37.34,37.34,619400.0,30.8595,30.876,30.8595,30.8595,619400.0
2013-11-12 15:35:00,37.34,37.36,37.34,37.36,355700.0,30.8595,30.876,30.8595,30.876,355700.0
2013-11-12 15:40:00,37.35,37.36,37.33,37.34,238400.0,30.8678,30.876,30.8512,30.8595,238400.0
2013-11-12 15:45:00,37.34,37.35,37.33,37.34,610800.0,30.8595,30.8678,30.8512,30.8595,610800.0
2013-11-12 15:50:00,37.35,37.35,37.31,37.32,540900.0,30.8678,30.8678,30.8347,30.843,540900.0
2013-11-12 15:55:00,37.31,37.37,37.31,37.36,1326100.0,30.8347,30.8843,30.8347,30.876,1326100.0
2013-11-13 09:30:00,36.98,37.12,36.9,37.0,1790700.0,30.562,30.6777,30.4959,30.5785,1790700.0
2013-11-13 09:35:00,37.0,37.08,36.95,37.03,979900.0,30.5785,30.6446,30.5372,30.6033,979900.0
2013-11-13 09:40:00,37.04,37.09,36.94,36.96,1573800.0,30.6116,30.6529,30.5289,30.5454,1573800.0
2013-11-13 09:45:00,36.96,37.06,36.96,37.03,669300.0,30.5454,30.6281,30.5454,30.6033,669300.0
2013-11-13 09:50:00,37.02,37.07,36.98,36.99,695700.0,30.595,30.6364,30.562,30.5702,695700.0
2013-11-13 09:55:00,36.99,37.14,36.98,37.05,1323900.0,30.5702,30.6942,30.562,30.6198,1323900.0
2013-11-13 10:00:00,37.05,37.15,37.04,37.11,660800.0,30.6198,30.7025,30.6116,30.6694,660800.0
2013-11-13 10:05:00,37.11,37.12,37.01,37.06,412900.0,30.6694,30.6777,30.5868,30.6281,412900.0
2013-11-13 10:10:00,37.06,37.11,37.06,37.1,447500.0,30.6281,30.6694,30.6281,30.6611,447500.0
2013-11-13 10:15:00,37.1,37.15,37.09,37.11,326200.0,30.6611,30.7025,30.6529,30.6694,326200.0
2013-11-13 10:20:00,37.12,37.12,37.04,37.07,499200.0,30.6777,30.6777,30.6116,30.6364,499200.0
2013-11-13 10:25:00,37.06,37.11,37.06,37.07,242000.0,30.6281,30.6694,30.6281,30.6364,242000.0
2013-11-13 10:30:00,37.07,37.1,37.05,37.08,333000.0,30.6364,30.6611,30.6198,30.6446,333000.0
2013-11-13 10:35:00,37.09,37.11,37.07,37.1,320500.0,30.6529,30.6694,30.6364,30.6611,320500.0
2013-11-13 10:40:00,37.1,37.12,37.08,37.1,503700.0,30.6611,30.6777,30.6446,30.6611,503700.0
2013-11-13 10:45:00,37.1,37.2,37.1,37.15,726500.0,30.6611,30.7438,30.6611,30.7025,726500.0
2013-11-13 10:50:00,37.16,37.2,37.15,37.19,419100.0,30.7107,30.7438,30.7025,30.7355,419100.0
2013-11-13 10:55:00,37.2,37.22,37.16,37.19,459700.0,30.7438,30.7603,30.7107,30.7355,459700.0
2013-11-13 11:00:00,37.18,37.19,37.14,37.16,210800.0,30.7273,30.7355,30.6942,30.7107,210800.0
2013-11-13 11:05:00,37.16,37.16,37.04,37.06,469300.0,30.7107,30.7107,30.6116,30.6281,469300.0
2013-11-13 11:10:00,37.06,37.07,36.97,36.97,505600.0,30.6281,30.6364,30.5537,30.5537,505600.0
2013-11-13 11:15:00,36.97,37.04,36.96,37.04,481300.0,30.5537,30.6116,30.5454,30.6116,481300.0
2013-11-13 11:20:00,37.05,37.07,37.0,37.06,715100.0,30.6198,30.6364,30.5785,30.6281,715100.0
2013-11-13 11:25:00,37.05,37.12,37.05,37.1,439800.0,30.6198,30.6777,30.6198,30.6611,439800.0
2013-11-13 11:30:00,37.11,37.14,37.07,37.07,297700.0,30.6694,30.6942,30.6364,30.6364,297700.0
2013-11-13 11:35:00,37.07,37.12,37.05,37.11,319000.0,30.6364,30.6777,30.6198,30.6694,319000.0
2013-11-13 11:40:00,37.1,37.12,37.05,37.05,257500.0,30.6611,30.6777,30.6198,30.6198,257500.0
2013-11-13 11:45:00,37.05,37.08,37.04,37.07,295100.0,30.6198,30.6446,30.6116,30.6364,295100.0
2013-11-13 11:50:00,37.07,37.12,37.06,37.08,225200.0,30.6364,30.6777,30.6281,30.6446,225200.0
2013-11-13 11:55:00,37.08,37.15,37.08,37.15,201300.0,30.6446,30.7025,30.6446,30.7025,201300.0
2013-11-13 12:00:00,37.15,37.16,37.12,37.13,195500.0,30.7025,30.7107,30.6777,30.6859,195500.0
2013-11-13 12:05:00,37.14,37.16,37.13,37.15,206800.0,30.6942,30.7107,30.6859,30.7025,206800.0
2013-11-13 12:10:00,37.15,37.17,37.13,37.15,140100.0,30.7025,30.719,30.6859,30.7025,140100.0
2013-11-13 12:15:00,37.14,37.2,37.14,37.2,189600.0,30.6942,30.7438,30.6942,30.7438,189600.0
2013-11-13 12:20:00,37.2,37.36,37.19,37.35,525000.0,30.7438,30.876,30.7355,30.8678,525000.0
2013-11-13 12:25:00,37.35,37.43,37.34,37.38,787100.0,30.8678,30.9339,30.8595,30.8926,787100.0
2013-11-13 12:30:00,37.37,37.46,37.36,37.45,427600.0,30.8843,30.9587,30.876,30.9504,427600.0
2013-11-13 12:35:00,37.46,37.5,37.45,37.47,317200.0,30.9587,30.9917,30.9504,30.9669,317200.0
2013-11-13 12:40:00,37.47,37.49,37.44,37.45,241200.0,30.9669,30.9835,30.9421,30.9504,241200.0
2013-11-13 12:45:00,37.44,37.53,37.44,37.53,319300.0,30.9421,31.0165,30.9421,31.0165,319300.0
2013-11-13 12:50:00,37.53,37.54,37.51,37.53,236100.0,31.0165,31.0248,31.0,31.0165,236100.0
2013-11-13 12:55:00,37.53,37.57,37.53,37.57,341000.0,31.0165,31.0496,31.0165,31.0496,341000.0
2013-11-13 13:00:00,37.56,37.59,37.51,37.52,396500.0,31.0413,31.0661,31.0,31.0083,396500.0
2013-11-13 13:05:00,37.51,37.52,37.46,37.47,281500.0,31.0,31.0083,30.9587,30.9669,281500.0
2013-11-13 13:10:00,37.47,37.51,37.47,37.51,133800.0,30.9669,31.0,30.9669,31.0,133800.0
2013-11-13 13:15:00,37.51,37.52,37.49,37.51,223000.0,31.0,31.0083,30.9835,31.0,223000.0
2013-11-13 13:20:00,37.52,37.55,37.51,37.55,188500.0,31.0083,31.033,31.0,31.033,188500.0
2013-11-13 13:25:00,37.55,37.62,37.54,37.61,141600.0,31.033,31.0909,31.0248,31.0826,141600.0
2013-11-13 13:30:00,37.61,37.66,37.59,37.65,326400.0,31.0826,31.124,31.0661,31.1157,326400.0
2013-11-13 13:35:00,37.64,37.68,37.63,37.66,347800.0,31.1074,31.1405,31.0992,31.124,347800.0
2013-11-13 13:40:00,37.66,37.68,37.63,37.65,208100.0,31.124,31.1405,31.0992,31.1157,208100.0
2013-11-13 13:45:00,37.65,37.7,37.64,37.69,351100.0,31.1157,31.157,31.1074,31.1488,351100.0
2013-11-13 13:50:00,37.69,37.7,37.64,37.64,145900.0,31.1488,31.157,31.1074,31.1074,145900.0
2013-11-13 13:55:00,37.65,37.69,37.65,37.67,147100.0,31.1157,31.1488,31.1157,31.1322,147100.0
2013-11-13 14:00:00,37.68,37.72,37.66,37.71,261800.0,31.1405,31.1735,31.124,31.1653,261800.0
2013-11-13 14:05:00,37.7,37.72,37.7,37.71,349000.0,31.157,31.1735,31.157,31.1653,349000.0
2013-11-13 14:10:00,37.71,37.74,37.7,37.72,306900.0,31.1653,31.1901,31.157,31.1735,306900.0
2013-11-13 14:15:00,37.73,37.73,37.7,37.7,181400.0,31.1818,31.1818,31.157,31.157,181400.0
2013-11-13 14:20:00,37.71,37.74,37.7,37.72,318700.0,31.1653,31.1901,31.157,31.1735,318700.0
2013-11-13 14:25:00,37.73,37.73,37.7,37.71,211600.0,31.1818,31.1818,31.157,31.1653,211600.0
2013-11-13 14:30:00,37.71,37.72,37.7,37.72,142200.0,31.1653,31.1735,31.157,31.1735,142200.0
2013-11-13 14:35:00,37.72,37.72,37.7,37.7,112100.0,31.1735,31.1735,31.157,31.157,112100.0
2013-11-13 14:40:00,37.7,37.71,37.7,37.71,189500.0,31.157,31.1653,31.157,31.1653,189500.0
2013-11-13 14:45:00,37.71,37.71,37.7,37.7,294600.0,31.1653,31.1653,31.157,31.157,294600.0
2013-11-13 14:50:00,37.7,37.72,37.7,37.72,394200.0,31.157,31.1735,31.157,31.1735,394200.0
2013-11-13 14:55:00,37.72,37.72,37.71,37.72,104600.0,31.1735,31.1735,31.1653,31.1735,104600.0
2013-11-13 15:00:00,37.72,37.75,37.71,37.75,335000.0,31.1735,31.1983,31.1653,31.1983,335000.0
2013-11-13 15:05:00,37.75,37.8,37.73,37.78,611500.0,31.1983,31.2397,31.1818,31.2231,611500.0
2013-11-13 15:10:00,37.77,37.84,37.75,37.81,755100.0,31.2149,31.2727,31.1983,31.2479,755100.0
2013-11-13 15:15:00,37.82,37.87,37.81,37.86,300300.0,31.2562,31.2975,31.2479,31.2892,300300.0
2013-11-13 15:20:00,37.85,37.86,37.83,37.84,396000.0,31.281,31.2892,31.2645,31.2727,396000.0
2013-11-13 15:25:00,37.84,37.86,37.84,37.86,229900.0,31.2727,31.2892,31.2727,31.2892,229900.0
2013-11-13 15:30:00,37.85,37.92,37.85,37.9,617000.0,31.281,31.3388,31.281,31.3223,617000.0
2013-11-13 15:35:00,37.9,38.01,37.89,37.99,1535900.0,31.3223,31.4132,31.314,31.3967,1535900.0
2013-11-13 15:40:00,38.0,38.01,37.97,38.0,790700.0,31.405,31.4132,31.3802,31.405,790700.0
2013-11-13 15:45:00,37.99,38.07,37.99,38.05,1178800.0,31.3967,31.4628,31.3967,31.4463,1178800.0
2013-11-13 15:50:00,38.05,38.09,38.03,38.04,1548900.0,31.4463,31.4793,31.4297,31.438,1548900.0
2013-11-13 15:55:00,38.04,38.16,38.03,38.14,2909000.0,31.438,31.5372,31.4297,31.5207,2909000.0
2013-11-14 09:30:00,37.9,38.02,37.79,37.99,1848100.0,31.3223,31.4215,31.2314,31.3967,1848100.0
2013-11-14 09:35:00,37.99,38.1,37.99,38.07,715200.0,31.3967,31.4876,31.3967,31.4628,715200.0
2013-11-14 09:40:00,38.08,38.13,37.96,37.98,893900.0,31.4711,31.5124,31.3719,31.3884,893900.0
2013-11-14 09:45:00,37.97,38.02,37.92,37.97,994100.0,31.3802,31.4215,31.3388,31.3802,994100.0
2013-11-14 09:50:00,37.97,37.99,37.89,37.96,983600.0,31.3802,31.3967,31.314,31.3719,983600.0
2013-11-14 09:55:00,37.97,37.98,37.72,37.89,2931100.0,31.3802,31.3884,31.1735,31.314,2931100.0
2013-11-14 10:00:00,37.89,37.92,37.81,37.82,1737300.0,31.314,31.3388,31.2479,31.2562,1737300.0
2013-11-14 10:05:00,37.82,37.85,37.72,37.77,1402600.0,31.2562,31.281,31.1735,31.2149,1402600.0
2013-11-14 10:10:00,37.76,37.8,37.74,37.78,715500.0,31.2066,31.2397,31.1901,31.2231,715500.0
2013-11-14 10:15:00,37.78,37.89,37.76,37.89,894700.0,31.2231,31.314,31.2066,31.314,894700.0
2013-11-14 10:20:00,37.89,37.93,37.83,37.91,1078200.0,31.314,31.3471,31.2645,31.3306,1078200.0
2013-11-14 10:25:00,37.91,37.93,37.85,37.91,661600.0,31.3306,31.3471,31.281,31.3306,661600.0
2013-11-14 10:30:00,37.91,37.96,37.9,37.92,737900.0,31.3306,31.3719,31.3223,31.3388,737900.0
2013-11-14 10:35:00,37.93,37.93,37.85,37.88,654600.0,31.3471,31.3471,31.281,31.3058,654600.0
2013-11-14 10:40:00,37.87,37.89,37.82,37.87,506600.0,31.2975,31.314,31.2562,31.2975,506600.0
2013-11-14 10:45:00,37.87,37.91,37.84,37.84,635700.0,31.2975,31.3306,31.2727,31.2727,635700.0
2013-11-14 10:50:00,37.84,37.85,37.78,37.8,358700.0,31.2727,31.281,31.2231,31.2397,358700.0
2013-11-14 10:55:00,37.81,37.83,37.77,37.8,747900.0,31.2479,31.2645,31.2149,31.2397,747900.0
2013-11-14 11:00:00,37.8,37.82,37.75,37.82,479900.0,31.2397,31.2562,31.1983,31.2562,479900.0
2013-11-14 11:05:00,37.82,37.88,37.81,37.87,557200.0,31.2562,31.3058,31.2479,31.2975,557200.0
2013-11-14 11:10:00,37.87,37.89,37.84,37.88,394800.0,31.2975,31.314,31.2727,31.3058,394800.0
2013-11-14 11:15:00,37.88,37.97,37.88,37.92,424300.0,31.3058,31.3802,31.3058,31.3388,424300.0
2013-11-14 11:20:00,37.93,37.94,37.9,37.92,222900.0,31.3471,31.3554,31.3223,31.3388,222900.0
2013-11-14 11:25:00,37.93,37.93,37.89,37.91,235400.0,31.3471,31.3471,31.314,31.3306,235400.0
2013-11-14 11:30:00,37.91,37.92,37.88,37.9,315300.0,31.3306,31.3388,31.3058,31.3223,315300.0
2013-11-14 11:35:00,37.9,37.9,37.87,37.89,259800.0,31.3223,31.3223,31.2975,31.314,259800.0
2013-11-14 11:40:00,37.89,37.94,37.88,37.94,620300.0,31.314,31.3554,31.3058,31.3554,620300.0
2013-11-14 11:45:00,37.94,38.0,37.93,37.97,571200.0,31.3554,31.405,31.3471,31.3802,571200.0
2013-11-14 11:50:00,37.98,37.98,37.93,37.94,316700.0,31.3884,31.3884,31.3471,31.3554,316700.0
2013-11-14 11:55:00,37.93,37.96,37.92,37.93,532500.0,31.3471,31.3719,31.3388,31.3471,532500.0
2013-11-14 12:00:00,37.93,37.95,37.89,37.9,472700.0,31.3471,31.3636,31.314,31.3223,472700.0
2013-11-14 12:05:00,37.9,37.92,37.89,37.89,267300.0,31.3223,31.3388,31.314,31.314,267300.0
2013-11-14 12:10:00,37.9,37.92,37.89,37.89,330900.0,31.3223,31.3388,31.314,31.314,330900.0
2013-11-14 12:15:00,37.9,37.9,37.84,37.87,859000.0,31.3223,31.3223,31.2727,31.2975,859000.0
2013-11-14 12:20:00,37.88,37.9,37.86,37.89,201300.0,31.3058,31.3223,31.2892,31.314,201300.0
2013-11-14 12:25:00,37.89,37.89,37.84,37.86,360300.0,31.314,31.314,31.2727,31.2892,360300.0
2013-11-14 12:30:00,37.86,37.89,37.85,37.87,242500.0,31.2892,31.314,31.281,31.2975,242500.0
2013-11-14 12:35:00,37.87,37.9,37.86,37.86,234700.0,31.2975,31.3223,31.2892,31.2892,234700.0
2013-11-14 12:40:00,37.87,37.89,37.84,37.89,427000.0,31.2975,31.314,31.2727,31.314,427000.0
2013-11-14 12:45:00,37.89,37.89,37.85,37.87,193600.0,31.314,31.314,31.281,31.2975,193600.0
2013-11-14 12:50:00,37.86,37.9,37.85,37.88,166100.0,31.2892,31.3223,31.281,31.3058,166100.0
2013-11-14 12:55:00,37.88,37.89,37.86,37.87,143400.0,31.3058,31.314,31.2892,31.2975,143400.0
2013-11-14 13:00:00,37.87,37.87,37.84,37.86,288900.0,31.2975,31.2975,31.2727,31.2892,288900.0
2013-11-14 13:05:00,37.85,37.86,37.84,37.86,121800.0,31.281,31.2892,31.2727,31.2892,121800.0
2013-11-14 13:10:00,37.85,37.87,37.84,37.86,196700.0,31.281,31.2975,31.2727,31.2892,196700.0
2013-11-14 13:15:00,37.86,37.89,37.85,37.88,179400.0,31.2892,31.314,31.281,31.3058,179400.0
2013-11-14 13:20:00,37.88,37.89,37.86,37.87,162500.0,31.3058,31.314,31.2892,31.2975,162500.0
2013-11-14 13:25:00,37.88,37.89,37.86,37.88,93900.0,31.3058,31.314,31.2892,31.3058,93900.0
2013-11-14 13:30:00,37.88,37.88,37.83,37.84,425100.0,31.3058,31.3058,31.2645,31.2727,425100.0
2013-11-14 13:35:00,37.84,37.87,37.83,37.87,464000.0,31.2727,31.2975,31.2645,31.2975,464000.0
2013-11-14 13:40:00,37.87,37.87,37.86,37.86,100100.0,31.2975,31.2975,31.2892,31.2892,100100.0
2013-11-14 13:45:00,37.87,37.87,37.86,37.87,47000.0,31.2975,31.2975,31.2892,31.2975,47000.0
2013-11-14 13:50:00,37.87,37.87,37.85,37.87,81000.0,31.2975,31.2975,31.281,31.2975,81000.0
2013-11-14 13:55:00,37.87,37.89,37.85,37.89,246000.0,31.2975,31.314,31.281,31.314,246000.0
2013-11-14 14:00:00,37.88,37.89,37.86,37.87,189000.0,31.3058,31.314,31.2892,31.2975,189000.0
2013-11-14 14:05:00,37.87,37.91,37.86,37.87,304400.0,31.2975,31.3306,31.2892,31.2975,304400.0
2013-11-14 14:10:00,37.88,37.93,37.88,37.93,375100.0,31.3058,31.3471,31.3058,31.3471,375100.0
2013-11-14 14:15:00,37.93,37.94,37.91,37.92,620900.0,31.3471,31.3554,31.3306,31.3388,620900.0
2013-11-14 14:20:00,37.92,37.99,37.91,37.95,582700.0,31.3388,31.3967,31.3306,31.3636,582700.0
2013-11-14 14:25:00,37.95,37.96,37.93,37.95,794300.0,31.3636,31.3719,31.3471,31.3636,794300.0
2013-11-14 14:30:00,37.94,37.96,37.92,37.93,607900.0,31.3554,31.3719,31.3388,31.3471,607900.0
2013-11-14 14:35:00,37.92,37.95,37.92,37.93,226900.0,31.3388,31.3636,31.3388,31.3471,226900.0
2013-11-14 14:40:00,37.94,37.95,37.92,37.93,902300.0,31.3554,31.3636,31.3388,31.3471,902300.0
2013-11-14 14:45:00,37.94,37.96,37.91,37.95,573700.0,31.3554,31.3719,31.3306,31.3636,573700.0
2013-11-14 14:50:00,37.95,37.96,37.94,37.94,176900.0,31.3636,31.3719,31.3554,31.3554,176900.0
2013-11-14 14:55:00,37.95,37.97,37.94,37.95,104200.0,31.3636,31.3802,31.3554,31.3636,104200.0
2013-11-14 15:00:00,37.95,37.98,37.94,37.97,199300.0,31.3636,31.3884,31.3554,31.3802,199300.0
2013-11-14 15:05:00,37.97,38.0,37.95,38.0,258300.0,31.3802,31.405,31.3636,31.405,258300.0
2013-11-14 15:10:00,38.0,38.05,37.99,38.02,328500.0,31.405,31.4463,31.3967,31.4215,328500.0
2013-11-14 15:15:00,38.02,38.03,38.0,38.02,189200.0,31.4215,31.4297,31.405,31.4215,189200.0
2013-11-14 15:20:00,38.02,38.04,38.0,38.04,272200.0,31.4215,31.438,31.405,31.438,272200.0
2013-11-14 15:25:00,38.04,38.06,38.02,38.05,386100.0,31.438,31.4545,31.4215,31.4463,386100.0
2013-11-14 15:30:00,38.05,38.08,38.02,38.02,301300.0,31.4463,31.4711,31.4215,31.4215,301300.0
2013-11-14 15:35:00,38.03,38.04,38.0,38.04,249100.0,31.4297,31.438,31.405,31.438,249100.0
2013-11-14 15:40:00,38.04,38.07,38.03,38.06,361100.0,31.438,31.4628,31.4297,31.4545,361100.0
2013-11-14 15:45:00,38.07,38.07,38.02,38.02,319000.0,31.4628,31.4628,31.4215,31.4215,319000.0
2013-11-14 15:50:00,38.02,38.03,37.99,38.02,499100.0,31.4215,31.4297,31.3967,31.4215,499100.0
2013-11-14 15:55:00,38.03,38.06,38.0,38.02,1253300.0,31.4297,31.4545,31.405,31.4215,1253300.0
2013-11-15 09:30:00,37.95,38.02,37.91,37.98,5234700.0,31.3636,31.4215,31.3306,31.3884,5234700.0
2013-11-15 09:35:00,37.98,38.0,37.95,37.96,680400.0,31.3884,31.405,31.3636,31.3719,680400.0
2013-11-15 09:40:00,37.96,37.99,37.94,37.97,575000.0,31.3719,31.3967,31.3554,31.3802,575000.0
2013-11-15 09:45:00,37.98,37.99,37.96,37.97,742800.0,31.3884,31.3967,31.3719,31.3802,742800.0
2013-11-15 09:50:00,37.97,38.0,37.96,37.97,720000.0,31.3802,31.405,31.3719,31.3802,720000.0
2013-11-15 09:55:00,37.98,38.0,37.96,37.98,525400.0,31.3884,31.405,31.3719,31.3884,525400.0
2013-11-15 10:00:00,37.98,38.0,37.95,37.96,497500.0,31.3884,31.405,31.3636,31.3719,497500.0
2013-11-15 10:05:00,37.96,37.98,37.95,37.98,412000.0,31.3719,31.3884,31.3636,31.3884,412000.0
2013-11-15 10:10:00,37.98,38.0,37.96,38.0,330400.0,31.3884,31.405,31.3719,31.405,330400.0
2013-11-15 10:15:00,38.0,38.0,37.97,37.98,592000.0,31.405,31.405,31.3802,31.3884,592000.0
2013-11-15 10:20:00,37.99,38.0,37.96,37.98,557000.0,31.3967,31.405,31.3719,31.3884,557000.0
2013-11-15 10:25:00,37.98,38.0,37.96,37.98,296500.0,31.3884,31.405,31.3719,31.3884,296500.0
2013-11-15 10:30:00,37.99,37.99,37.95,37.97,280900.0,31.3967,31.3967,31.3636,31.3802,280900.0
2013-11-15 10:35:00,37.97,37.97,37.94,37.95,1016700.0,31.3802,31.3802,31.3554,31.3636,1016700.0
2013-11-15 10:40:00,37.95,37.97,37.94,37.95,372300.0,31.3636,31.3802,31.3554,31.3636,372300.0
2013-11-15 10:45:00,37.95,37.96,37.94,37.95,478400.0,31.3636,31.3719,31.3554,31.3636,478400.0
2013-11-15 10:50:00,37.95,37.95,37.9,37.91,525400.0,31.3636,31.3636,31.3223,31.3306,525400.0
2013-11-15 10:55:00,37.91,37.93,37.87,37.92,461000.0,31.3306,31.3471,31.2975,31.3388,461000.0
2013-11-15 11:00:00,37.92,37.93,37.91,37.91,179200.0,31.3388,31.3471,31.3306,31.3306,179200.0
2013-11-15 11:05:00,37.92,37.92,37.88,37.9,316500.0,31.3388,31.3388,31.3058,31.3223,316500.0
2013-11-15 11:10:00,37.9,37.91,37.88,37.9,322100.0,31.3223,31.3306,31.3058,31.3223,322100.0
2013-11-15 11:15:00,37.9,37.9,37.88,37.9,247600.0,31.3223,31.3223,31.3058,31.3223,247600.0
2013-11-15 11:20:00,37.9,37.91,37.89,37.91,594800.0,31.3223,31.3306,31.314,31.3306,594800.0
2013-11-15 11:25:00,37.91,37.93,37.9,37.91,326800.0,31.3306,31.3471,31.3223,31.3306,326800.0
2013-11-15 11:30:00,37.91,37.93,37.89,37.9,239900.0,31.3306,31.3471,31.314,31.3223,239900.0
2013-11-15 11:35:00,37.91,37.92,37.87,37.88,206000.0,31.3306,31.3388,31.2975,31.3058,206000.0
2013-11-15 11:40:00,37.88,37.9,37.83,37.84,311800.0,31.3058,31.3223,31.2645,31.2727,311800.0
2013-11-15 11:45:00,37.85,37.86,37.83,37.84,182500.0,31.281,31.2892,31.2645,31.2727,182500.0
2013-11-15 11:50:00,37.85,37.85,37.8,37.84,395600.0,31.281,31.281,31.2397,31.2727,395600.0
2013-11-15 11:55:00,37.83,37.85,37.82,37.82,181400.0,31.2645,31.281,31.2562,31.2562,181400.0
2013-11-15 12:00:00,37.83,37.83,37.75,37.76,339000.0,31.2645,31.2645,31.1983,31.2066,339000.0
2013-11-15 12:05:00,37.77,37.82,37.76,37.8,388700.0,31.2149,31.2562,31.2066,31.2397,388700.0
2013-11-15 12:10:00,37.8,37.82,37.78,37.8,337100.0,31.2397,31.2562,31.2231,31.2397,337100.0
2013-11-15 12:15:00,37.8,37.83,37.79,37.83,288500.0,31.2397,31.2645,31.2314,31.2645,288500.0
2013-11-15 12:20:00,37.83,37.84,37.8,37.8,622600.0,31.2645,31.2727,31.2397,31.2397,622600.0
2013-11-15 12:25:00,37.8,37.81,37.78,37.79,844500.0,31.2397,31.2479,31.2231,31.2314,844500.0
2013-11-15 12:30:00,37.79,37.8,37.77,37.77,811600.0,31.2314,31.2397,31.2149,31.2149,811600.0
2013-11-15 12:35:00,37.77,37.77,37.72,37.75,366500.0,31.2149,31.2149,31.1735,31.1983,366500.0
2013-11-15 12:40:00,37.75,37.75,37.72,37.75,307700.0,31.1983,31.1983,31.1735,31.1983,307700.0
2013-11-15 12:45:00,37.75,37.76,37.74,37.75,114700.0,31.1983,31.2066,31.1901,31.1983,114700.0
2013-11-15 12:50:00,37.75,37.75,37.74,37.74,202900.0,31.1983,31.1983,31.1901,31.1901,202900.0
2013-11-15 12:55:00,37.75,37.75,37.72,37.73,522000.0,31.1983,31.1983,31.1735,31.1818,522000.0
2013-11-15 13:00:00,37.73,37.74,37.73,37.73,389700.0,31.1818,31.1901,31.1818,31.1818,389700.0
2013-11-15 13:05:00,37.74,37.8,37.72,37.77,866200.0,31.1901,31.2397,31.1735,31.2149,866200.0
2013-11-15 13:10:00,37.78,37.78,37.77,37.78,476100.0,31.2231,31.2231,31.2149,31.2231,476100.0
2013-11-15 13:15:00,37.78,37.78,37.77,37.78,201000.0,31.2231,31.2231,31.2149,31.2231,201000.0
2013-11-15 13:20:00,37.78,37.8,37.77,37.8,361300.0,31.2231,31.2397,31.2149,31.2397,361300.0
2013-11-15 13:25:00,37.8,37.81,37.77,37.78,252400.0,31.2397,31.2479,31.2149,31.2231,252400.0
2013-11-15 13:30:00,37.78,37.8,37.77,37.79,285900.0,31.2231,31.2397,31.2149,31.2314,285900.0
2013-11-15 13:35:00,37.78,37.83,37.78,37.82,268000.0,31.2231,31.2645,31.2231,31.2562,268000.0
2013-11-15 13:40:00,37.82,37.83,37.79,37.8,832100.0,31.2562,31.2645,31.2314,31.2397,832100.0
2013-11-15 13:45:00,37.8,37.82,37.8,37.81,400500.0,31.2397,31.2562,31.2397,31.2479,400500.0
2013-11-15 13:50:00,37.82,37.82,37.8,37.82,394900.0,31.2562,31.2562,31.2397,31.2562,394900.0
2013-11-15 13:55:00,37.82,37.82,37.8,37.8,423000.0,31.2562,31.2562,31.2397,31.2397,423000.0
2013-11-15 14:00:00,37.81,37.81,37.8,37.81,208700.0,31.2479,31.2479,31.2397,31.2479,208700.0
2013-11-15 14:05:00,37.81,37.83,37.8,37.83,169800.0,31.2479,31.2645,31.2397,31.2645,169800.0
2013-11-15 14:10:00,37.82,37.83,37.81,37.82,1083400.0,31.2562,31.2645,31.2479,31.2562,1083400.0
2013-11-15 14:15:00,37.82,37.82,37.79,37.8,513400.0,31.2562,31.2562,31.2314,31.2397,513400.0
2013-11-15 14:20:00,37.8,37.8,37.79,37.79,427100.0,31.2397,31.2397,31.2314,31.2314,427100.0
2013-11-15 14:25:00,37.78,37.8,37.77,37.79,729100.0,31.2231,31.2397,31.2149,31.2314,729100.0
2013-11-15 14:30:00,37.79,37.81,37.79,37.79,243200.0,31.2314,31.2479,31.2314,31.2314,243200.0
2013-11-15 14:35:00,37.79,37.8,37.79,37.8,163300.0,31.2314,31.2397,31.2314,31.2397,163300.0
2013-11-15 14:40:00,37.8,37.8,37.79,37.79,230300.0,31.2397,31.2397,31.2314,31.2314,230300.0
2013-11-15 14:45:00,37.8,37.8,37.79,37.79,151200.0,31.2397,31.2397,31.2314,31.2314,151200.0
2013-11-15 14:50:00,37.8,37.8,37.79,37.8,378100.0,31.2397,31.2397,31.2314,31.2397,378100.0
2013-11-15 14:55:00,37.8,37.8,37.79,37.8,483100.0,31.2397,31.2397,31.2314,31.2397,483100.0
2013-11-15 15:00:00,37.79,37.82,37.79,37.8,634000.0,31.2314,31.2562,31.2314,31.2397,634000.0
2013-11-15 15:05:00,37.8,37.84,37.8,37.82,582800.0,31.2397,31.2727,31.2397,31.2562,582800.0
2013-11-15 15:10:00,37.81,37.82,37.8,37.8,1254900.0,31.2479,31.2562,31.2397,31.2397,1254900.0
2013-11-15 15:15:00,37.8,37.83,37.79,37.8,721000.0,31.2397,31.2645,31.2314,31.2397,721000.0
2013-11-15 15:20:00,37.8,37.82,37.79,37.82,597600.0,31.2397,31.2562,31.2314,31.2562,597600.0
2013-11-15 15:25:00,37.82,37.83,37.81,37.83,342500.0,31.2562,31.2645,31.2479,31.2645,342500.0
2013-11-15 15:30:00,37.83,37.83,37.8,37.82,1006100.0,31.2645,31.2645,31.2397,31.2562,1006100.0
2013-11-15 15:35:00,37.82,37.83,37.8,37.82,789100.0,31.2562,31.2645,31.2397,31.2562,789100.0
2013-11-15 15:40:00,37.81,37.82,37.77,37.8,496000.0,31.2479,31.2562,31.2149,31.2397,496000.0
2013-11-15 15:45:00,37.8,37.81,37.79,37.79,923300.0,31.2397,31.2479,31.2314,31.2314,923300.0
2013-11-15 15:50:00,37.8,37.85,37.8,37.83,1629500.0,31.2397,31.281,31.2397,31.2645,1629500.0
2013-11-15 15:55:00,37.83,37.88,37.8,37.87,2954300.0,31.2645,31.3058,31.2397,31.2975,2954300.0
2013-11-18 09:30:00,37.37,37.42,37.22,37.37,2833500.0,30.8843,30.9256,30.7603,30.8843,2833500.0
2013-11-18 09:35:00,37.37,37.55,37.36,37.5,1840600.0,30.8843,31.033,30.876,30.9917,1840600.0
2013-11-18 09:40:00,37.5,37.58,37.47,37.55,1442800.0,30.9917,31.0578,30.9669,31.033,1442800.0
2013-11-18 09:45:00,37.53,37.56,37.42,37.45,1011600.0,31.0165,31.0413,30.9256,30.9504,1011600.0
2013-11-18 09:50:00,37.45,37.55,37.41,37.54,1028400.0,30.9504,31.033,30.9173,31.0248,1028400.0
2013-11-18 09:55:00,37.55,37.56,37.42,37.42,956100.0,31.033,31.0413,30.9256,30.9256,956100.0
2013-11-18 10:00:00,37.42,37.46,37.34,37.4,1026300.0,30.9256,30.9587,30.8595,30.9091,1026300.0
2013-11-18 10:05:00,37.41,37.42,37.35,37.37,817300.0,30.9173,30.9256,30.8678,30.8843,817300.0
2013-11-18 10:10:00,37.37,37.4,37.31,37.31,776000.0,30.8843,30.9091,30.8347,30.8347,776000.0
2013-11-18 10:15:00,37.31,37.32,37.26,37.27,898000.0,30.8347,30.843,30.7934,30.8016,898000.0
2013-11-18 10:20:00,37.28,37.34,37.27,37.3,631000.0,30.8099,30.8595,30.8016,30.8264,631000.0
2013-11-18 10:25:00,37.3,37.34,37.28,37.3,418200.0,30.8264,30.8595,30.8099,30.8264,418200.0
2013-11-18 10:30:00,37.3,37.31,37.27,37.3,479800.0,30.8264,30.8347,30.8016,30.8264,479800.0
2013-11-18 10:35:00,37.3,37.37,37.27,37.33,642800.0,30.8264,30.8843,30.8016,30.8512,642800.0
2013-11-18 10:40:00,37.33,37.4,37.32,37.33,865100.0,30.8512,30.9091,30.843,30.8512,865100.0
2013-11-18 10:45:00,37.33,37.38,37.32,37.38,288100.0,30.8512,30.8926,30.843,30.8926,288100.0
2013-11-18 10:50:00,37.37,37.41,37.35,37.36,343900.0,30.8843,30.9173,30.8678,30.876,343900.0
2013-11-18 10:55:00,37.35,37.39,37.35,37.36,456800.0,30.8678,30.9008,30.8678,30.876,456800.0
2013-11-18 11:00:00,37.37,37.39,37.33,37.33,312100.0,30.8843,30.9008,30.8512,30.8512,312100.0
2013-11-18 11:05:00,37.34,37.37,37.32,37.34,361600.0,30.8595,30.8843,30.843,30.8595,361600.0
2013-11-18 11:10:00,37.33,37.42,37.33,37.42,504900.0,30.8512,30.9256,30.8512,30.9256,504900.0
2013-11-18 11:15:00,37.42,37.43,37.33,37.33,502100.0,30.9256,30.9339,30.8512,30.8512,502100.0
2013-11-18 11:20:00,37.33,37.36,37.33,37.35,254300.0,30.8512,30.876,30.8512,30.8678,254300.0
2013-11-18 11:25:00,37.36,37.37,37.33,37.37,357300.0,30.876,30.8843,30.8512,30.8843,357300.0
2013-11-18 11:30:00,37.36,37.4,37.32,37.33,490300.0,30.876,30.9091,30.843,30.8512,490300.0
2013-11-18 11:35:00,37.32,37.34,37.3,37.32,328300.0,30.843,30.8595,30.8264,30.843,328300.0
2013-11-18 11:40:00,37.32,37.32,37.29,37.29,492500.0,30.843,30.843,30.8182,30.8182,492500.0
2013-11-18 11:45:00,37.3,37.33,37.29,37.3,331100.0,30.8264,30.8512,30.8182,30.8264,331100.0
2013-11-18 11:50:00,37.3,37.32,37.3,37.3,204200.0,30.8264,30.843,30.8264,30.8264,204200.0
2013-11-18 11:55:00,37.3,37.31,37.28,37.31,358500.0,30.8264,30.8347,30.8099,30.8347,358500.0
2013-11-18 12:00:00,37.31,37.31,37.28,37.3,295700.0,30.8347,30.8347,30.8099,30.8264,295700.0
2013-11-18 12:05:00,37.3,37.3,37.29,37.3,332200.0,30.8264,30.8264,30.8182,30.8264,332200.0
2013-11-18 12:10:00,37.3,37.4,37.29,37.37,693300.0,30.8264,30.9091,30.8182,30.8843,693300.0
2013-11-18 12:15:00,37.37,37.38,37.34,37.35,454800.0,30.8843,30.8926,30.8595,30.8678,454800.0
2013-11-18 12:20:00,37.36,37.44,37.35,37.4,379100.0,30.876,30.9421,30.8678,30.9091,379100.0
2013-11-18 12:25:00,37.4,37.42,37.4,37.41,190900.0,30.9091,30.9256,30.9091,30.9173,190900.0
2013-11-18 12:30:00,37.4,37.41,37.38,37.41,358500.0,30.9091,30.9173,30.8926,30.9173,358500.0
2013-11-18 12:35:00,37.41,37.41,37.36,37.37,196400.0,30.9173,30.9173,30.876,30.8843,196400.0
2013-11-18 12:40:00,37.37,37.38,37.35,37.37,201600.0,30.8843,30.8926,30.8678,30.8843,201600.0
2013-11-18 12:45:00,37.36,37.38,37.35,37.36,241800.0,30.876,30.8926,30.8678,30.876,241800.0
2013-11-18 12:50:00,37.36,37.39,37.35,37.39,267800.0,30.876,30.9008,30.8678,30.9008,267800.0
2013-11-18 12:55:00,37.39,37.4,37.37,37.37,78400.0,30.9008,30.9091,30.8843,30.8843,78400.0
2013-11-18 13:00:00,37.38,37.41,37.36,37.41,168900.0,30.8926,30.9173,30.876,30.9173,168900.0
2013-11-18 13:05:00,37.41,37.41,37.36,37.37,241400.0,30.9173,30.9173,30.876,30.8843,241400.0
2013-11-18 13:10:00,37.37,37.39,37.34,37.38,297400.0,30.8843,30.9008,30.8595,30.8926,297400.0
2013-11-18 13:15:00,37.38,37.4,37.37,37.4,221200.0,30.8926,30.9091,30.8843,30.9091,221200.0
2013-11-18 13:20:00,37.4,37.43,37.39,37.39,230500.0,30.9091,30.9339,30.9008,30.9008,230500.0
2013-11-18 13:25:00,37.4,37.41,37.38,37.4,203900.0,30.9091,30.9173,30.8926,30.9091,203900.0
2013-11-18 13:30:00,37.39,37.42,37.39,37.39,225300.0,30.9008,30.9256,30.9008,30.9008,225300.0
2013-11-18 13:35:00,37.39,37.42,37.39,37.41,83100.0,30.9008,30.9256,30.9008,30.9173,83100.0
2013-11-18 13:40:00,37.42,37.42,37.39,37.39,109800.0,30.9256,30.9256,30.9008,30.9008,109800.0
2013-11-18 13:45:00,37.39,37.42,37.37,37.37,339900.0,30.9008,30.9256,30.8843,30.8843,339900.0
2013-11-18 13:50:00,37.38,37.41,37.37,37.39,184100.0,30.8926,30.9173,30.8843,30.9008,184100.0
2013-11-18 13:55:00,37.4,37.41,37.38,37.39,218800.0,30.9091,30.9173,30.8926,30.9008,218800.0
2013-11-18 14:00:00,37.4,37.41,37.38,37.4,180800.0,30.9091,30.9173,30.8926,30.9091,180800.0
2013-11-18 14:05:00,37.4,37.42,37.39,37.4,175500.0,30.9091,30.9256,30.9008,30.9091,175500.0
2013-11-18 14:10:00,37.4,37.42,37.37,37.37,613800.0,30.9091,30.9256,30.8843,30.8843,613800.0
2013-11-18 14:15:00,37.37,37.41,37.37,37.39,593300.0,30.8843,30.9173,30.8843,30.9008,593300.0
2013-11-18 14:20:00,37.39,37.4,37.38,37.39,351600.0,30.9008,30.9091,30.8926,30.9008,351600.0
2013-11-18 14:25:00,37.38,37.42,37.37,37.41,391300.0,30.8926,30.9256,30.8843,30.9173,391300.0
2013-11-18 14:30:00,37.4,37.41,37.36,37.36,201600.0,30.9091,30.9173,30.876,30.876,201600.0
2013-11-18 14:35:00,37.37,37.37,37.36,37.36,87800.0,30.8843,30.8843,30.876,30.876,87800.0
2013-11-18 14:40:00,37.37,37.37,37.34,37.35,291700.0,30.8843,30.8843,30.8595,30.8678,291700.0
2013-11-18 14:45:00,37.35,37.36,37.26,37.27,729200.0,30.8678,30.876,30.7934,30.8016,729200.0
2013-11-18 14:50:00,37.27,37.33,37.27,37.32,294500.0,30.8016,30.8512,30.8016,30.843,294500.0
2013-11-18 14:55:00,37.32,37.34,37.31,37.34,289100.0,30.843,30.8595,30.8347,30.8595,289100.0
2013-11-18 15:00:00,37.34,37.35,37.31,37.33,330400.0,30.8595,30.8678,30.8347,30.8512,330400.0
2013-11-18 15:05:00,37.32,37.34,37.25,37.26,890400.0,30.843,30.8595,30.7851,30.7934,890400.0
2013-11-18 15:10:00,37.25,37.26,37.13,37.13,1273300.0,30.7851,30.7934,30.6859,30.6859,1273300.0
2013-11-18 15:15:00,37.14,37.17,37.07,37.16,1245800.0,30.6942,30.719,30.6364,30.7107,1245800.0
2013-11-18 15:20:00,37.16,37.2,37.15,37.18,721200.0,30.7107,30.7438,30.7025,30.7273,721200.0
2013-11-18 15:25:00,37.18,37.25,37.17,37.24,949400.0,30.7273,30.7851,30.719,30.7769,949400.0
2013-11-18 15:30:00,37.25,37.25,37.21,37.23,1146400.0,30.7851,30.7851,30.7521,30.7686,1146400.0
2013-11-18 15:35:00,37.22,37.23,37.2,37.22,1093300.0,30.7603,30.7686,30.7438,30.7603,1093300.0
2013-11-18 15:40:00,37.22,37.23,37.2,37.22,993600.0,30.7603,30.7686,30.7438,30.7603,993600.0
2013-11-18 15:45:00,37.22,37.23,37.18,37.18,2085500.0,30.7603,30.7686,30.7273,30.7273,2085500.0
2013-11-18 15:50:00,37.18,37.21,37.17,37.19,651800.0,30.7273,30.7521,30.719,30.7355,651800.0
2013-11-18 15:55:00,37.19,37.22,37.16,37.2,2545200.0,30.7355,30.7603,30.7107,30.7438,2545200.0
2013-11-19 09:30:00,36.82,36.87,36.72,36.8,2240100.0,30.6617,30.7033,30.5784,30.645,2240100.0
2013-11-19 09:35:00,36.81,37.02,36.79,36.97,1129100.0,30.6533,30.8282,30.6367,30.7866,1129100.0
2013-11-19 09:40:00,36.97,37.05,36.97,37.01,1233600.0,30.7866,30.8532,30.7866,30.8199,1233600.0
2013-11-19 09:45:00,37.01,37.02,36.92,36.99,642400.0,30.8199,30.8282,30.7449,30.8032,642400.0
2013-11-19 09:50:00,36.99,37.23,36.98,37.15,1120700.0,30.8032,31.0031,30.7949,30.9365,1120700.0
2013-11-19 09:55:00,37.15,37.19,37.09,37.13,589600.0,30.9365,30.9698,30.8865,30.9198,589600.0
2013-11-19 10:00:00,37.14,37.18,37.08,37.09,749700.0,30.9281,30.9614,30.8782,30.8865,749700.0
2013-11-19 10:05:00,37.09,37.17,37.07,37.11,607100.0,30.8865,30.9531,30.8698,30.9031,607100.0
2013-11-19 10:10:00,37.11,37.14,37.09,37.12,359100.0,30.9031,30.9281,30.8865,30.9115,359100.0
2013-11-19 10:15:00,37.11,37.14,37.09,37.1,496900.0,30.9031,30.9281,30.8865,30.8948,496900.0
2013-11-19 10:20:00,37.1,37.12,36.93,36.93,709100.0,30.8948,30.9115,30.7533,30.7533,709100.0
2013-11-19 10:25:00,36.93,36.98,36.9,36.93,444400.0,30.7533,30.7949,30.7283,30.7533,444400.0
2013-11-19 10:30:00,36.92,36.93,36.89,36.91,662100.0,30.7449,30.7533,30.7199,30.7366,662100.0
2013-11-19 10:35:00,36.91,36.97,36.89,36.94,411400.0,30.7366,30.7866,30.7199,30.7616,411400.0
2013-11-19 10:40:00,36.94,36.99,36.93,36.96,277600.0,30.7616,30.8032,30.7533,30.7782,277600.0
2013-11-19 10:45:00,36.96,36.98,36.9,36.9,398000.0,30.7782,30.7949,30.7283,30.7283,398000.0
2013-11-19 10:50:00,36.9,36.92,36.84,36.9,687900.0,30.7283,30.7449,30.6783,30.7283,687900.0
2013-11-19 10:55:00,36.9,36.93,36.89,36.93,250700.0,30.7283,30.7533,30.7199,30.7533,250700.0
2013-11-19 11:00:00,36.93,36.95,36.86,36.87,299400.0,30.7533,30.7699,30.695,30.7033,299400.0
2013-11-19 11:05:00,36.86,36.92,36.86,36.91,238800.0,30.695,30.7449,30.695,30.7366,238800.0
2013-11-19 11:10:00,36.9,36.91,36.88,36.89,352600.0,30.7283,30.7366,30.7116,30.7199,352600.0
2013-11-19 11:15:00,36.89,36.92,36.85,36.92,416400.0,30.7199,30.7449,30.6866,30.7449,416400.0
2013-11-19 11:20:00,36.92,36.92,36.9,36.91,660000.0,30.7449,30.7449,30.7283,30.7366,660000.0
2013-11-19 11:25:00,36.91,36.94,36.9,36.92,354200.0,30.7366,30.7616,30.7283,30.7449,354200.0
2013-11-19 11:30:00,36.92,36.93,36.91,36.92,580500.0,30.7449,30.7533,30.7366,30.7449,580500.0
2013-11-19 11:35:00,36.92,36.98,36.91,36.96,421000.0,30.7449,30.7949,30.7366,30.7782,421000.0
2013-11-19 11:40:00,36.95,36.96,36.91,36.91,308600.0,30.7699,30.7782,30.7366,30.7366,308600.0
2013-11-19 11:45:00,36.91,36.92,36.87,36.87,384700.0,30.7366,30.7449,30.7033,30.7033,384700.0
2013-11-19 11:50:00,36.87,36.88,36.84,36.88,248100.0,30.7033,30.7116,30.6783,30.7116,248100.0
2013-11-19 11:55:00,36.88,37.02,36.85,36.91,554200.0,30.7116,30.8282,30.6866,30.7366,554200.0
2013-11-19 12:00:00,36.91,36.94,36.88,36.93,294000.0,30.7366,30.7616,30.7116,30.7533,294000.0
2013-11-19 12:05:00,36.93,37.1,36.93,37.05,858100.0,30.7533,30.8948,30.7533,30.8532,858100.0
2013-11-19 12:10:00,37.06,37.07,37.0,37.05,470600.0,30.8615,30.8698,30.8115,30.8532,470600.0
2013-11-19 12:15:00,37.05,37.07,37.02,37.04,534800.0,30.8532,30.8698,30.8282,30.8449,534800.0
2013-11-19 12:20:00,37.02,37.08,36.98,37.08,547700.0,30.8282,30.8782,30.7949,30.8782,547700.0
2013-11-19 12:25:00,37.08,37.09,37.03,37.04,229700.0,30.8782,30.8865,30.8365,30.8449,229700.0
2013-11-19 12:30:00,37.03,37.06,37.0,37.04,258600.0,30.8365,30.8615,30.8115,30.8449,258600.0
2013-11-19 12:35:00,37.05,37.05,37.0,37.0,240300.0,30.8532,30.8532,30.8115,30.8115,240300.0
2013-11-19 12:40:00,37.0,37.01,36.89,36.89,239700.0,30.8115,30.8199,30.7199,30.7199,239700.0
2013-11-19 12:45:00,36.9,36.98,36.88,36.95,364100.0,30.7283,30.7949,30.7116,30.7699,364100.0
2013-11-19 12:50:00,36.96,36.97,36.93,36.93,196200.0,30.7782,30.7866,30.7533,30.7533,196200.0
2013-11-19 12:55:00,36.94,36.94,36.87,36.9,419200.0,30.7616,30.7616,30.7033,30.7283,419200.0
2013-11-19 13:00:00,36.89,36.9,36.86,36.88,230100.0,30.7199,30.7283,30.695,30.7116,230100.0
2013-11-19 13:05:00,36.88,36.93,36.85,36.92,622500.0,30.7116,30.7533,30.6866,30.7449,622500.0
2013-11-19 13:10:00,36.92,36.93,36.91,36.91,193600.0,30.7449,30.7533,30.7366,30.7366,193600.0
2013-11-19 13:15:00,36.91,36.94,36.91,36.92,264200.0,30.7366,30.7616,30.7366,30.7449,264200.0
2013-11-19 13:20:00,36.92,36.92,36.82,36.83,1075100.0,30.7449,30.7449,30.6617,30.67,1075100.0
2013-11-19 13:25:00,36.83,36.87,36.82,36.85,368700.0,30.67,30.7033,30.6617,30.6866,368700.0
2013-11-19 13:30:00,36.85,36.87,36.84,36.86,392500.0,30.6866,30.7033,30.6783,30.695,392500.0
2013-11-19 13:35:00,36.85,36.86,36.8,36.82,293500.0,30.6866,30.695,30.645,30.6617,293500.0
2013-11-19 13:40:00,36.81,36.82,36.8,36.8,337700.0,30.6533,30.6617,30.645,30.645,337700.0
2013-11-19 13:45:00,36.8,36.81,36.78,36.79,439500.0,30.645,30.6533,30.6283,30.6367,439500.0
2013-11-19 13:50:00,36.79,36.84,36.76,36.82,601600.0,30.6367,30.6783,30.6117,30.6617,601600.0
2013-11-19 13:55:00,36.82,36.84,36.79,36.8,362800.0,30.6617,30.6783,30.6367,30.645,362800.0
2013-11-19 14:00:00,36.8,36.85,36.8,36.8,391200.0,30.645,30.6866,30.645,30.645,391200.0
2013-11-19 14:05:00,36.81,36.83,36.79,36.8,442000.0,30.6533,30.67,30.6367,30.645,442000.0
2013-11-19 14:10:00,36.8,36.81,36.79,36.79,268700.0,30.645,30.6533,30.6367,30.6367,268700.0
2013-11-19 14:15:00,36.79,36.83,36.79,36.83,198100.0,30.6367,30.67,30.6367,30.67,198100.0
2013-11-19 14:20:00,36.83,36.83,36.8,36.81,194900.0,30.67,30.67,30.645,30.6533,194900.0
2013-11-19 14:25:00,36.81,36.81,36.8,36.81,166300.0,30.6533,30.6533,30.645,30.6533,166300.0
2013-11-19 14:30:00,36.81,36.85,36.8,36.83,509700.0,30.6533,30.6866,30.645,30.67,509700.0
2013-11-19 14:35:00,36.83,36.86,36.82,36.85,662200.0,30.67,30.695,30.6617,30.6866,662200.0
2013-11-19 14:40:00,36.85,36.86,36.83,36.83,370600.0,30.6866,30.695,30.67,30.67,370600.0
2013-11-19 14:45:00,36.83,36.85,36.82,36.82,389400.0,30.67,30.6866,30.6617,30.6617,389400.0
2013-11-19 14:50:00,36.83,36.84,36.82,36.84,156700.0,30.67,30.6783,30.6617,30.6783,156700.0
2013-11-19 14:55:00,36.84,36.85,36.83,36.84,289100.0,30.6783,30.6866,30.67,30.6783,289100.0
2013-11-19 15:00:00,36.85,36.91,36.84,36.9,640300.0,30.6866,30.7366,30.6783,30.7283,640300.0
2013-11-19 15:05:00,36.89,36.91,36.88,36.88,257600.0,30.7199,30.7366,30.7116,30.7116,257600.0
2013-11-19 15:10:00,36.88,36.89,36.8,36.8,519900.0,30.7116,30.7199,30.645,30.645,519900.0
2013-11-19 15:15:00,36.8,36.84,36.8,36.82,367400.0,30.645,30.6783,30.645,30.6617,367400.0
2013-11-19 15:20:00,36.82,36.83,36.8,36.81,402000.0,30.6617,30.67,30.645,30.6533,402000.0
2013-11-19 15:25:00,36.81,36.84,36.8,36.81,432200.0,30.6533,30.6783,30.645,30.6533,432200.0
2013-11-19 15:30:00,36.82,36.82,36.76,36.77,408300.0,30.6617,30.6617,30.6117,30.62,408300.0
2013-11-19 15:35:00,36.76,36.78,36.75,36.76,597600.0,30.6117,30.6283,30.6034,30.6117,597600.0
2013-11-19 15:40:00,36.76,36.79,36.75,36.77,702400.0,30.6117,30.6367,30.6034,30.62,702400.0
2013-11-19 15:45:00,36.77,36.79,36.76,36.78,850800.0,30.62,30.6367,30.6117,30.6283,850800.0
2013-11-19 15:50:00,36.78,36.79,36.72,36.73,1552800.0,30.6283,30.6367,30.5784,30.5867,1552800.0
2013-11-19 15:55:00,36.73,36.8,36.67,36.74,2275200.0,30.5867,30.645,30.5367,30.595,2275200.0
2013-11-20 09:30:00,36.86,37.0,36.86,37.0,1143800.0,30.695,30.8115,30.695,30.8115,1143800.0
2013-11-20 09:35:00,36.99,37.05,36.98,37.0,631600.0,30.8032,30.8532,30.7949,30.8115,631600.0
2013-11-20 09:40:00,37.01,37.14,37.0,37.14,687600.0,30.8199,30.9281,30.8115,30.9281,687600.0
2013-11-20 09:45:00,37.14,37.18,37.03,37.16,962600.0,30.9281,30.9614,30.8365,30.9448,962600.0
2013-11-20 09:50:00,37.16,37.17,37.05,37.09,626900.0,30.9448,30.9531,30.8532,30.8865,626900.0
2013-11-20 09:55:00,37.1,37.11,37.01,37.1,446300.0,30.8948,30.9031,30.8199,30.8948,446300.0
2013-11-20 10:00:00,37.1,37.13,37.08,37.13,485700.0,30.8948,30.9198,30.8782,30.9198,485700.0
2013-11-20 10:05:00,37.13,37.13,37.07,37.13,388300.0,30.9198,30.9198,30.8698,30.9198,388300.0
2013-11-20 10:10:00,37.13,37.24,37.12,37.23,357100.0,30.9198,31.0114,30.9115,31.0031,357100.0
2013-11-20 10:15:00,37.24,37.24,37.14,37.14,564300.0,31.0114,31.0114,30.9281,30.9281,564300.0
2013-11-20 10:20:00,37.15,37.31,37.14,37.31,698100.0,30.9365,31.0697,30.9281,31.0697,698100.0
2013-11-20 10:25:00,37.31,37.33,37.26,37.32,463800.0,31.0697,31.0864,31.0281,31.078,463800.0
2013-11-20 10:30:00,37.32,37.32,37.26,37.27,543300.0,31.078,31.078,31.0281,31.0364,543300.0
2013-11-20 10:35:00,37.26,37.27,37.17,37.25,446000.0,31.0281,31.0364,30.9531,31.0197,446000.0
2013-11-20 10:40:00,37.25,37.3,37.24,37.29,323000.0,31.0197,31.0614,31.0114,31.053,323000.0
2013-11-20 10:45:00,37.29,37.35,37.29,37.35,836500.0,31.053,31.103,31.053,31.103,836500.0
2013-11-20 10:50:00,37.35,37.4,37.31,37.4,830400.0,31.103,31.1446,31.0697,31.1446,830400.0
2013-11-20 10:55:00,37.39,37.41,37.31,37.32,509900.0,31.1363,31.153,31.0697,31.078,509900.0
2013-11-20 11:00:00,37.33,37.33,37.3,37.32,261600.0,31.0864,31.0864,31.0614,31.078,261600.0
2013-11-20 11:05:00,37.33,37.33,37.26,37.26,502300.0,31.0864,31.0864,31.0281,31.0281,502300.0
2013-11-20 11:10:00,37.26,37.27,37.21,37.24,260600.0,31.0281,31.0364,30.9864,31.0114,260600.0
2013-11-20 11:15:00,37.24,37.25,37.2,37.23,206900.0,31.0114,31.0197,30.9781,31.0031,206900.0
2013-11-20 11:20:00,37.23,37.27,37.23,37.26,186600.0,31.0031,31.0364,31.0031,31.0281,186600.0
2013-11-20 11:25:00,37.27,37.33,37.25,37.32,266200.0,31.0364,31.0864,31.0197,31.078,266200.0
2013-11-20 11:30:00,37.32,37.34,37.3,37.32,217700.0,31.078,31.0947,31.0614,31.078,217700.0
2013-11-20 11:35:00,37.33,37.36,37.29,37.29,245800.0,31.0864,31.1113,31.053,31.053,245800.0
2013-11-20 11:40:00,37.3,37.34,37.29,37.33,367100.0,31.0614,31.0947,31.053,31.0864,367100.0
2013-11-20 11:45:00,37.33,37.37,37.33,37.36,347100.0,31.0864,31.1197,31.0864,31.1113,347100.0
2013-11-20 11:50:00,37.36,37.37,37.33,37.34,258900.0,31.1113,31.1197,31.0864,31.0947,258900.0
2013-11-20 11:55:00,37.35,37.36,37.3,37.32,161400.0,31.103,31.1113,31.0614,31.078,161400.0
2013-11-20 12:00:00,37.31,37.37,37.31,37.36,146000.0,31.0697,31.1197,31.0697,31.1113,146000.0
2013-11-20 12:05:00,37.37,37.37,37.32,37.35,157100.0,31.1197,31.1197,31.078,31.103,157100.0
2013-11-20 12:10:00,37.35,37.38,37.34,37.37,131600.0,31.103,31.128,31.0947,31.1197,131600.0
2013-11-20 12:15:00,37.37,37.38,37.36,37.37,103600.0,31.1197,31.128,31.1113,31.1197,103600.0
2013-11-20 12:20:00,37.36,37.38,37.33,37.34,389100.0,31.1113,31.128,31.0864,31.0947,389100.0
2013-11-20 12:25:00,37.34,37.35,37.29,37.29,218700.0,31.0947,31.103,31.053,31.053,218700.0
2013-11-20 12:30:00,37.29,37.3,37.26,37.26,106300.0,31.053,31.0614,31.0281,31.0281,106300.0
2013-11-20 12:35:00,37.26,37.27,37.23,37.23,190500.0,31.0281,31.0364,31.0031,31.0031,190500.0
2013-11-20 12:40:00,37.23,37.23,37.16,37.17,375500.0,31.0031,31.0031,30.9448,30.9531,375500.0
2013-11-20 12:45:00,37.18,37.23,37.17,37.23,118400.0,30.9614,31.0031,30.9531,31.0031,118400.0
2013-11-20 12:50:00,37.22,37.23,37.2,37.2,80800.0,30.9948,31.0031,30.9781,30.9781,80800.0
2013-11-20 12:55:00,37.2,37.21,37.17,37.17,133000.0,30.9781,30.9864,30.9531,30.9531,133000.0
2013-11-20 13:00:00,37.17,37.21,37.17,37.18,181200.0,30.9531,30.9864,30.9531,30.9614,181200.0
2013-11-20 13:05:00,37.19,37.19,37.13,37.13,112400.0,30.9698,30.9698,30.9198,30.9198,112400.0
2013-11-20 13:10:00,37.13,37.16,37.13,37.16,149100.0,30.9198,30.9448,30.9198,30.9448,149100.0
2013-11-20 13:15:00,37.16,37.16,37.14,37.16,274300.0,30.9448,30.9448,30.9281,30.9448,274300.0
2013-11-20 13:20:00,37.15,37.16,37.12,37.12,106200.0,30.9365,30.9448,30.9115,30.9115,106200.0
2013-11-20 13:25:00,37.13,37.14,37.12,37.13,104500.0,30.9198,30.9281,30.9115,30.9198,104500.0
2013-11-20 13:30:00,37.13,37.17,37.13,37.16,129500.0,30.9198,30.9531,30.9198,30.9448,129500.0
2013-11-20 13:35:00,37.16,37.18,37.16,37.18,105400.0,30.9448,30.9614,30.9448,30.9614,105400.0
2013-11-20 13:40:00,37.18,37.21,37.17,37.2,182500.0,30.9614,30.9864,30.9531,30.9781,182500.0
2013-11-20 13:45:00,37.19,37.21,37.19,37.19,106400.0,30.9698,30.9864,30.9698,30.9698,106400.0
2013-11-20 13:50:00,37.19,37.2,37.19,37.2,95600.0,30.9698,30.9781,30.9698,30.9781,95600.0
2013-11-20 13:55:00,37.2,37.2,37.15,37.15,174400.0,30.9781,30.9781,30.9365,30.9365,174400.0
2013-11-20 14:00:00,37.15,37.19,37.05,37.19,730100.0,30.9365,30.9698,30.8532,30.9698,730100.0
2013-11-20 14:05:00,37.18,37.2,37.06,37.1,446400.0,30.9614,30.9781,30.8615,30.8948,446400.0
2013-11-20 14:10:00,37.1,37.12,37.01,37.02,410000.0,30.8948,30.9115,30.8199,30.8282,410000.0
2013-11-20 14:15:00,37.02,37.09,37.0,37.08,415300.0,30.8282,30.8865,30.8115,30.8782,415300.0
2013-11-20 14:20:00,37.08,37.11,37.07,37.1,468800.0,30.8782,30.9031,30.8698,30.8948,468800.0
2013-11-20 14:25:00,37.1,37.16,37.1,37.12,263100.0,30.8948,30.9448,30.8948,30.9115,263100.0
2013-11-20 14:30:00,37.12,37.14,37.09,37.11,221800.0,30.9115,30.9281,30.8865,30.9031,221800.0
2013-11-20 14:35:00,37.11,37.12,37.06,37.07,279200.0,30.9031,30.9115,30.8615,30.8698,279200.0
2013-11-20 14:40:00,37.08,37.08,37.01,37.07,287400.0,30.8782,30.8782,30.8199,30.8698,287400.0
2013-11-20 14:45:00,37.06,37.15,37.05,37.12,447700.0,30.8615,30.9365,30.8532,30.9115,447700.0
2013-11-20 14:50:00,37.11,37.12,37.05,37.09,216500.0,30.9031,30.9115,30.8532,30.8865,216500.0
2013-11-20 14:55:00,37.08,37.09,37.05,37.07,197700.0,30.8782,30.8865,30.8532,30.8698,197700.0
2013-11-20 15:00:00,37.08,37.09,37.02,37.03,354500.0,30.8782,30.8865,30.8282,30.8365,354500.0
2013-11-20 15:05:00,37.03,37.06,36.95,36.98,506100.0,30.8365,30.8615,30.7699,30.7949,506100.0
2013-11-20 15:10:00,36.97,37.03,36.96,37.02,292200.0,30.7866,30.8365,30.7782,30.8282,292200.0
2013-11-20 15:15:00,37.02,37.04,37.01,37.01,301100.0,30.8282,30.8449,30.8199,30.8199,301100.0
2013-11-20 15:20:00,37.01,37.09,37.01,37.08,357600.0,30.8199,30.8865,30.8199,30.8782,357600.0
2013-11-20 15:25:00,37.08,37.12,37.07,37.12,244100.0,30.8782,30.9115,30.8698,30.9115,244100.0
2013-11-20 15:30:00,37.12,37.12,37.07,37.07,343900.0,30.9115,30.9115,30.8698,30.8698,343900.0
2013-11-20 15:35:00,37.08,37.14,37.07,37.14,342600.0,30.8782,30.9281,30.8698,30.9281,342600.0
2013-11-20 15:40:00,37.14,37.19,37.13,37.16,645300.0,30.9281,30.9698,30.9198,30.9448,645300.0
2013-11-20 15:45:00,37.16,37.17,37.07,37.09,649300.0,30.9448,30.9531,30.8698,30.8865,649300.0
2013-11-20 15:50:00,37.09,37.09,37.03,37.05,804100.0,30.8865,30.8865,30.8365,30.8532,804100.0
2013-11-20 15:55:00,37.06,37.12,37.05,37.08,1126600.0,30.8615,30.9115,30.8532,30.8782,1126600.0
2013-11-21 09:30:00,37.27,37.5,37.26,37.41,1089500.0,31.0364,31.2279,31.0281,31.153,1089500.0
2013-11-21 09:35:00,37.41,37.43,37.31,37.37,441700.0,31.153,31.1696,31.0697,31.1197,441700.0
2013-11-21 09:40:00,37.37,37.43,37.36,37.37,413900.0,31.1197,31.1696,31.1113,31.1197,413900.0
2013-11-21 09:45:00,37.38,37.44,37.33,37.34,344600.0,31.128,31.178,31.0864,31.0947,344600.0
2013-11-21 09:50:00,37.35,37.38,37.32,37.34,378800.0,31.103,31.128,31.078,31.0947,378800.0
2013-11-21 09:55:00,37.35,37.49,37.33,37.46,353900.0,31.103,31.2196,31.0864,31.1946,353900.0
2013-11-21 10:00:00,37.46,37.5,37.45,37.49,377600.0,31.1946,31.2279,31.1863,31.2196,377600.0
2013-11-21 10:05:00,37.5,37.53,37.45,37.45,531200.0,31.2279,31.2529,31.1863,31.1863,531200.0
2013-11-21 10:10:00,37.45,37.52,37.45,37.48,343600.0,31.1863,31.2446,31.1863,31.2113,343600.0
2013-11-21 10:15:00,37.48,37.49,37.43,37.44,297300.0,31.2113,31.2196,31.1696,31.178,297300.0
2013-11-21 10:20:00,37.44,37.46,37.4,37.4,227600.0,31.178,31.1946,31.1446,31.1446,227600.0
2013-11-21 10:25:00,37.4,37.41,37.35,37.39,224800.0,31.1446,31.153,31.103,31.1363,224800.0
2013-11-21 10:30:00,37.39,37.4,37.36,37.39,242500.0,31.1363,31.1446,31.1113,31.1363,242500.0
2013-11-21 10:35:00,37.39,37.41,37.37,37.37,210400.0,31.1363,31.153,31.1197,31.1197,210400.0
2013-11-21 10:40:00,37.38,37.42,37.37,37.4,270300.0,31.128,31.1613,31.1197,31.1446,270300.0
2013-11-21 10:45:00,37.4,37.42,37.38,37.38,246200.0,31.1446,31.1613,31.128,31.128,246200.0
2013-11-21 10:50:00,37.39,37.45,37.38,37.42,325600.0,31.1363,31.1863,31.128,31.1613,325600.0
2013-11-21 10:55:00,37.43,37.47,37.4,37.41,341100.0,31.1696,31.2029,31.1446,31.153,341100.0
2013-11-21 11:00:00,37.42,37.43,37.4,37.43,104800.0,31.1613,31.1696,31.1446,31.1696,104800.0
2013-11-21 11:05:00,37.43,37.43,37.39,37.4,292700.0,31.1696,31.1696,31.1363,31.1446,292700.0
2013-11-21 11:10:00,37.41,37.41,37.37,37.4,245100.0,31.153,31.153,31.1197,31.1446,245100.0
2013-11-21 11:15:00,37.4,37.42,37.39,37.42,144100.0,31.1446,31.1613,31.1363,31.1613,144100.0
2013-11-21 11:20:00,37.41,37.42,37.38,37.39,140500.0,31.153,31.1613,31.128,31.1363,140500.0
2013-11-21 11:25:00,37.38,37.39,37.37,37.38,188400.0,31.128,31.1363,31.1197,31.128,188400.0
2013-11-21 11:30:00,37.39,37.43,37.39,37.4,137200.0,31.1363,31.1696,31.1363,31.1446,137200.0
2013-11-21 11:35:00,37.39,37.4,37.36,37.38,202600.0,31.1363,31.1446,31.1113,31.128,202600.0
2013-11-21 11:40:00,37.38,37.39,37.36,37.36,123000.0,31.128,31.1363,31.1113,31.1113,123000.0
2013-11-21 11:45:00,37.36,37.38,37.36,37.37,149700.0,31.1113,31.128,31.1113,31.1197,149700.0
2013-11-21 11:50:00,37.37,37.38,37.3,37.33,204500.0,31.1197,31.128,31.0614,31.0864,204500.0
2013-11-21 11:55:00,37.33,37.35,37.27,37.29,332400.0,31.0864,31.103,31.0364,31.053,332400.0
2013-11-21 12:00:00,37.29,37.31,37.29,37.31,160100.0,31.053,31.0697,31.053,31.0697,160100.0
2013-11-21 12:05:00,37.31,37.36,37.31,37.36,214600.0,31.0697,31.1113,31.0697,31.1113,214600.0
2013-11-21 12:10:00,37.36,37.37,37.35,37.37,150600.0,31.1113,31.1197,31.103,31.1197,150600.0
2013-11-21 12:15:00,37.36,37.41,37.36,37.41,277400.0,31.1113,31.153,31.1113,31.153,277400.0
2013-11-21 12:20:00,37.42,37.43,37.4,37.4,100800.0,31.1613,31.1696,31.1446,31.1446,100800.0
2013-11-21 12:25:00,37.41,37.42,37.39,37.41,142500.0,31.153,31.1613,31.1363,31.153,142500.0
2013-11-21 12:30:00,37.41,37.43,37.4,37.42,219700.0,31.153,31.1696,31.1446,31.1613,219700.0
2013-11-21 12:35:00,37.41,37.44,37.41,37.44,54600.0,31.153,31.178,31.153,31.178,54600.0
2013-11-21 12:40:00,37.44,37.44,37.43,37.44,47700.0,31.178,31.178,31.1696,31.178,47700.0
2013-11-21 12:45:00,37.43,37.44,37.38,37.39,140700.0,31.1696,31.178,31.128,31.1363,140700.0
2013-11-21 12:50:00,37.38,37.4,37.38,37.4,80600.0,31.128,31.1446,31.128,31.1446,80600.0
2013-11-21 12:55:00,37.4,37.41,37.33,37.34,206700.0,31.1446,31.153,31.0864,31.0947,206700.0
2013-11-21 13:00:00,37.33,37.34,37.3,37.31,215400.0,31.0864,31.0947,31.0614,31.0697,215400.0
2013-11-21 13:05:00,37.3,37.33,37.29,37.32,150100.0,31.0614,31.0864,31.053,31.078,150100.0
2013-11-21 13:10:00,37.33,37.36,37.32,37.35,227000.0,31.0864,31.1113,31.078,31.103,227000.0
2013-11-21 13:15:00,37.34,37.37,37.34,37.35,190200.0,31.0947,31.1197,31.0947,31.103,190200.0
2013-11-21 13:20:00,37.35,37.4,37.34,37.4,183600.0,31.103,31.1446,31.0947,31.1446,183600.0
2013-11-21 13:25:00,37.4,37.43,37.39,37.4,171400.0,31.1446,31.1696,31.1363,31.1446,171400.0
2013-11-21 13:30:00,37.4,37.43,37.4,37.42,184100.0,31.1446,31.1696,31.1446,31.1613,184100.0
2013-11-21 13:35:00,37.41,37.42,37.39,37.41,153600.0,31.153,31.1613,31.1363,31.153,153600.0
2013-11-21 13:40:00,37.4,37.46,37.4,37.45,314500.0,31.1446,31.1946,31.1446,31.1863,314500.0
2013-11-21 13:45:00,37.44,37.5,37.44,37.5,228300.0,31.178,31.2279,31.178,31.2279,228300.0
2013-11-21 13:50:00,37.5,37.51,37.47,37.48,183900.0,31.2279,31.2362,31.2029,31.2113,183900.0
2013-11-21 13:55:00,37.48,37.5,37.45,37.45,162800.0,31.2113,31.2279,31.1863,31.1863,162800.0
2013-11-21 14:00:00,37.45,37.48,37.45,37.47,133000.0,31.1863,31.2113,31.1863,31.2029,133000.0
2013-11-21 14:05:00,37.47,37.47,37.44,37.45,132600.0,31.2029,31.2029,31.178,31.1863,132600.0
2013-11-21 14:10:00,37.46,37.49,37.46,37.47,150300.0,31.1946,31.2196,31.1946,31.2029,150300.0
2013-11-21 14:15:00,37.48,37.48,37.45,37.47,184100.0,31.2113,31.2113,31.1863,31.2029,184100.0
2013-11-21 14:20:00,37.47,37.49,37.43,37.43,160500.0,31.2029,31.2196,31.1696,31.1696,160500.0
2013-11-21 14:25:00,37.43,37.45,37.42,37.42,95500.0,31.1696,31.1863,31.1613,31.1613,95500.0
2013-11-21 14:30:00,37.42,37.43,37.39,37.41,197900.0,31.1613,31.1696,31.1363,31.153,197900.0
2013-11-21 14:35:00,37.41,37.41,37.35,37.36,206400.0,31.153,31.153,31.103,31.1113,206400.0
2013-11-21 14:40:00,37.36,37.45,37.35,37.43,503200.0,31.1113,31.1863,31.103,31.1696,503200.0
2013-11-21 14:45:00,37.43,37.44,37.4,37.4,116500.0,31.1696,31.178,31.1446,31.1446,116500.0
2013-11-21 14:50:00,37.41,37.43,37.39,37.39,168500.0,31.153,31.1696,31.1363,31.1363,168500.0
2013-11-21 14:55:00,37.4,37.4,37.37,37.38,163900.0,31.1446,31.1446,31.1197,31.128,163900.0
2013-11-21 15:00:00,37.38,37.4,37.36,37.38,383300.0,31.128,31.1446,31.1113,31.128,383300.0
2013-11-21 15:05:00,37.4,37.4,37.37,37.39,213800.0,31.1446,31.1446,31.1197,31.1363,213800.0
2013-11-21 15:10:00,37.38,37.4,37.38,37.38,195900.0,31.128,31.1446,31.128,31.128,195900.0
2013-11-21 15:15:00,37.39,37.43,37.38,37.41,405300.0,31.1363,31.1696,31.128,31.153,405300.0
2013-11-21 15:20:00,37.42,37.44,37.41,37.43,100600.0,31.1613,31.178,31.153,31.1696,100600.0
2013-11-21 15:25:00,37.43,37.43,37.41,37.42,90100.0,31.1696,31.1696,31.153,31.1613,90100.0
2013-11-21 15:30:00,37.41,37.42,37.37,37.37,390100.0,31.153,31.1613,31.1197,31.1197,390100.0
2013-11-21 15:35:00,37.37,37.4,37.36,37.38,232400.0,31.1197,31.1446,31.1113,31.128,232400.0
2013-11-21 15:40:00,37.37,37.39,37.37,37.38,248200.0,31.1197,31.1363,31.1197,31.128,248200.0
2013-11-21 15:45:00,37.38,37.39,37.36,37.38,273800.0,31.128,31.1363,31.1113,31.128,273800.0
2013-11-21 15:50:00,37.39,37.4,37.36,37.39,847200.0,31.1363,31.1446,31.1113,31.1363,847200.0
2013-11-21 15:55:00,37.39,37.44,37.38,37.39,1687000.0,31.1363,31.178,31.128,31.1363,1687000.0
2013-11-22 09:30:00,37.52,37.54,37.33,37.41,845400.0,31.2446,31.2612,31.0864,31.153,845400.0
2013-11-22 09:35:00,37.41,37.46,37.35,37.41,211100.0,31.153,31.1946,31.103,31.153,211100.0
2013-11-22 09:40:00,37.41,37.44,37.35,37.37,136700.0,31.153,31.178,31.103,31.1197,136700.0
2013-11-22 09:45:00,37.37,37.46,37.35,37.45,331500.0,31.1197,31.1946,31.103,31.1863,331500.0
2013-11-22 09:50:00,37.46,37.5,37.4,37.4,631800.0,31.1946,31.2279,31.1446,31.1446,631800.0
2013-11-22 09:55:00,37.49,37.49,37.44,37.48,181200.0,31.2196,31.2196,31.178,31.2113,181200.0
2013-11-22 10:00:00,37.48,37.52,37.41,37.42,602100.0,31.2113,31.2446,31.153,31.1613,602100.0
2013-11-22 10:05:00,37.43,37.44,37.4,37.43,208800.0,31.1696,31.178,31.1446,31.1696,208800.0
2013-11-22 10:10:00,37.43,37.5,37.41,37.5,473200.0,31.1696,31.2279,31.153,31.2279,473200.0
2013-11-22 10:15:00,37.49,37.54,37.49,37.51,527600.0,31.2196,31.2612,31.2196,31.2362,527600.0
2013-11-22 10:20:00,37.51,37.53,37.47,37.5,312500.0,31.2362,31.2529,31.2029,31.2279,312500.0
2013-11-22 10:25:00,37.49,37.52,37.48,37.51,320400.0,31.2196,31.2446,31.2113,31.2362,320400.0
2013-11-22 10:30:00,37.51,37.52,37.49,37.51,159400.0,31.2362,31.2446,31.2196,31.2362,159400.0
2013-11-22 10:35:00,37.51,37.51,37.45,37.47,235500.0,31.2362,31.2362,31.1863,31.2029,235500.0
2013-11-22 10:40:00,37.47,37.49,37.44,37.46,238500.0,31.2029,31.2196,31.178,31.1946,238500.0
2013-11-22 10:45:00,37.47,37.47,37.41,37.45,414100.0,31.2029,31.2029,31.153,31.1863,414100.0
2013-11-22 10:50:00,37.45,37.45,37.42,37.43,239700.0,31.1863,31.1863,31.1613,31.1696,239700.0
2013-11-22 10:55:00,37.43,37.44,37.41,37.42,297000.0,31.1696,31.178,31.153,31.1613,297000.0
2013-11-22 11:00:00,37.42,37.48,37.42,37.47,222900.0,31.1613,31.2113,31.1613,31.2029,222900.0
2013-11-22 11:05:00,37.46,37.48,37.43,37.45,158000.0,31.1946,31.2113,31.1696,31.1863,158000.0
2013-11-22 11:10:00,37.44,37.46,37.44,37.46,98500.0,31.178,31.1946,31.178,31.1946,98500.0
2013-11-22 11:15:00,37.46,37.47,37.43,37.47,130100.0,31.1946,31.2029,31.1696,31.2029,130100.0
2013-11-22 11:20:00,37.47,37.49,37.46,37.48,120500.0,31.2029,31.2196,31.1946,31.2113,120500.0
2013-11-22 11:25:00,37.48,37.49,37.46,37.49,178300.0,31.2113,31.2196,31.1946,31.2196,178300.0
2013-11-22 11:30:00,37.49,37.54,37.46,37.54,287100.0,31.2196,31.2612,31.1946,31.2612,287100.0
2013-11-22 11:35:00,37.53,37.55,37.52,37.54,196900.0,31.2529,31.2696,31.2446,31.2612,196900.0
2013-11-22 11:40:00,37.54,37.59,37.53,37.59,181100.0,31.2612,31.3029,31.2529,31.3029,181100.0
2013-11-22 11:45:00,37.59,37.6,37.57,37.59,216900.0,31.3029,31.3112,31.2862,31.3029,216900.0
2013-11-22 11:50:00,37.59,37.6,37.58,37.58,198600.0,31.3029,31.3112,31.2945,31.2945,198600.0
2013-11-22 11:55:00,37.59,37.64,37.58,37.62,310800.0,31.3029,31.3445,31.2945,31.3278,310800.0
2013-11-22 12:00:00,37.63,37.68,37.62,37.66,326700.0,31.3362,31.3778,31.3278,31.3612,326700.0
2013-11-22 12:05:00,37.65,37.67,37.62,37.63,246200.0,31.3528,31.3695,31.3278,31.3362,246200.0
2013-11-22 12:10:00,37.63,37.64,37.6,37.61,98900.0,31.3362,31.3445,31.3112,31.3195,98900.0
2013-11-22 12:15:00,37.61,37.62,37.59,37.61,112300.0,31.3195,31.3278,31.3029,31.3195,112300.0
2013-11-22 12:20:00,37.61,37.65,37.61,37.65,216600.0,31.3195,31.3528,31.3195,31.3528,216600.0
2013-11-22 12:25:00,37.65,37.65,37.62,37.65,153500.0,31.3528,31.3528,31.3278,31.3528,153500.0
2013-11-22 12:30:00,37.65,37.66,37.62,37.63,153100.0,31.3528,31.3612,31.3278,31.3362,153100.0
2013-11-22 12:35:00,37.62,37.63,37.61,37.62,59700.0,31.3278,31.3362,31.3195,31.3278,59700.0
2013-11-22 12:40:00,37.61,37.62,37.59,37.59,111300.0,31.3195,31.3278,31.3029,31.3029,111300.0
2013-11-22 12:45:00,37.59,37.6,37.57,37.58,55800.0,31.3029,31.3112,31.2862,31.2945,55800.0
2013-11-22 12:50:00,37.57,37.6,37.57,37.59,134300.0,31.2862,31.3112,31.2862,31.3029,134300.0
2013-11-22 12:55:00,37.6,37.62,37.59,37.62,67000.0,31.3112,31.3278,31.3029,31.3278,67000.0
2013-11-22 13:00:00,37.62,37.62,37.58,37.58,137900.0,31.3278,31.3278,31.2945,31.2945,137900.0
2013-11-22 13:05:00,37.59,37.61,37.58,37.59,168400.0,31.3029,31.3195,31.2945,31.3029,168400.0
2013-11-22 13:10:00,37.59,37.6,37.55,37.57,285100.0,31.3029,31.3112,31.2696,31.2862,285100.0
2013-11-22 13:15:00,37.56,37.57,37.51,37.53,261400.0,31.2779,31.2862,31.2362,31.2529,261400.0
2013-11-22 13:20:00,37.53,37.53,37.47,37.48,565100.0,31.2529,31.2529,31.2029,31.2113,565100.0
2013-11-22 13:25:00,37.48,37.51,37.47,37.48,1185300.0,31.2113,31.2362,31.2029,31.2113,1185300.0
2013-11-22 13:30:00,37.48,37.51,37.48,37.48,556100.0,31.2113,31.2362,31.2113,31.2113,556100.0
2013-11-22 13:35:00,37.48,37.54,37.48,37.54,385600.0,31.2113,31.2612,31.2113,31.2612,385600.0
2013-11-22 13:40:00,37.54,37.57,37.48,37.57,354100.0,31.2612,31.2862,31.2113,31.2862,354100.0
2013-11-22 13:45:00,37.56,37.61,37.51,37.52,465800.0,31.2779,31.3195,31.2362,31.2446,465800.0
2013-11-22 13:50:00,37.51,37.53,37.49,37.52,232500.0,31.2362,31.2529,31.2196,31.2446,232500.0
2013-11-22 13:55:00,37.53,37.53,37.5,37.52,145800.0,31.2529,31.2529,31.2279,31.2446,145800.0
2013-11-22 14:00:00,37.53,37.59,37.52,37.59,238700.0,31.2529,31.3029,31.2446,31.3029,238700.0
2013-11-22 14:05:00,37.59,37.6,37.55,37.59,300100.0,31.3029,31.3112,31.2696,31.3029,300100.0
2013-11-22 14:10:00,37.59,37.59,37.58,37.59,136600.0,31.3029,31.3029,31.2945,31.3029,136600.0
2013-11-22 14:15:00,37.59,37.63,37.58,37.61,286900.0,31.3029,31.3362,31.2945,31.3195,286900.0
2013-11-22 14:20:00,37.61,37.64,37.6,37.64,143800.0,31.3195,31.3445,31.3112,31.3445,143800.0
2013-11-22 14:25:00,37.63,37.67,37.62,37.64,329800.0,31.3362,31.3695,31.3278,31.3445,329800.0
2013-11-22 14:30:00,37.64,37.65,37.59,37.59,191600.0,31.3445,31.3528,31.3029,31.3029,191600.0
2013-11-22 14:35:00,37.59,37.6,37.56,37.56,162400.0,31.3029,31.3112,31.2779,31.2779,162400.0
2013-11-22 14:40:00,37.56,37.57,37.54,37.55,218800.0,31.2779,31.2862,31.2612,31.2696,218800.0
2013-11-22 14:45:00,37.55,37.55,37.54,37.54,118500.0,31.2696,31.2696,31.2612,31.2612,118500.0
2013-11-22 14:50:00,37.54,37.55,37.54,37.55,189800.0,31.2612,31.2696,31.2612,31.2696,189800.0
2013-11-22 14:55:00,37.55,37.55,37.51,37.55,224300.0,31.2696,31.2696,31.2362,31.2696,224300.0
2013-11-22 15:00:00,37.53,37.57,37.52,37.55,305300.0,31.2529,31.2862,31.2446,31.2696,305300.0
2013-11-22 15:05:00,37.55,37.58,37.55,37.57,103100.0,31.2696,31.2945,31.2696,31.2862,103100.0
2013-11-22 15:10:00,37.58,37.58,37.54,37.56,271200.0,31.2945,31.2945,31.2612,31.2779,271200.0
2013-11-22 15:15:00,37.57,37.6,37.56,37.59,131300.0,31.2862,31.3112,31.2779,31.3029,131300.0
2013-11-22 15:20:00,37.6,37.62,37.59,37.6,268000.0,31.3112,31.3278,31.3029,31.3112,268000.0
2013-11-22 15:25:00,37.6,37.61,37.54,37.54,166400.0,31.3112,31.3195,31.2612,31.2612,166400.0
2013-11-22 15:30:00,37.54,37.55,37.52,37.55,222900.0,31.2612,31.2696,31.2446,31.2696,222900.0
2013-11-22 15:35:00,37.54,37.57,37.54,37.57,190300.0,31.2612,31.2862,31.2612,31.2862,190300.0
2013-11-22 15:40:00,37.57,37.58,37.53,37.53,349000.0,31.2862,31.2945,31.2529,31.2529,349000.0
2013-11-22 15:45:00,37.53,37.55,37.51,37.53,482100.0,31.2529,31.2696,31.2362,31.2529,482100.0
2013-11-22 15:50:00,37.53,37.57,37.52,37.56,1111300.0,31.2529,31.2862,31.2446,31.2779,1111300.0
2013-11-22 15:55:00,37.55,37.58,37.54,37.56,1321200.0,31.2696,31.2945,31.2612,31.2779,1321200.0
2013-11-25 09:30:00,37.93,37.95,37.78,37.86,1645700.0,31.586,31.6027,31.4611,31.5277,1645700.0
2013-11-25 09:35:00,37.86,37.95,37.82,37.89,610000.0,31.5277,31.6027,31.4944,31.5527,610000.0
2013-11-25 09:40:00,37.9,37.91,37.83,37.86,533400.0,31.561,31.5693,31.5027,31.5277,533400.0
2013-11-25 09:45:00,37.85,37.86,37.7,37.75,694500.0,31.5194,31.5277,31.3945,31.4361,694500.0
2013-11-25 09:50:00,37.75,37.79,37.73,37.77,387200.0,31.4361,31.4694,31.4194,31.4528,387200.0
2013-11-25 09:55:00,37.77,37.79,37.76,37.78,212000.0,31.4528,31.4694,31.4444,31.4611,212000.0
2013-11-25 10:00:00,37.78,37.85,37.76,37.81,589300.0,31.4611,31.5194,31.4444,31.4861,589300.0
2013-11-25 10:05:00,37.81,37.83,37.77,37.81,529300.0,31.4861,31.5027,31.4528,31.4861,529300.0
2013-11-25 10:10:00,37.81,37.84,37.79,37.82,401800.0,31.4861,31.5111,31.4694,31.4944,401800.0
2013-11-25 10:15:00,37.83,37.83,37.75,37.78,347400.0,31.5027,31.5027,31.4361,31.4611,347400.0
2013-11-25 10:20:00,37.78,37.81,37.78,37.8,323100.0,31.4611,31.4861,31.4611,31.4777,323100.0
2013-11-25 10:25:00,37.81,37.82,37.79,37.8,255000.0,31.4861,31.4944,31.4694,31.4777,255000.0
2013-11-25 10:30:00,37.8,37.8,37.75,37.76,328000.0,31.4777,31.4777,31.4361,31.4444,328000.0
2013-11-25 10:35:00,37.75,37.83,37.75,37.79,400600.0,31.4361,31.5027,31.4361,31.4694,400600.0
2013-11-25 10:40:00,37.78,37.81,37.77,37.77,301500.0,31.4611,31.4861,31.4528,31.4528,301500.0
2013-11-25 10:45:00,37.77,37.79,37.72,37.72,370900.0,31.4528,31.4694,31.4111,31.4111,370900.0
2013-11-25 10:50:00,37.72,37.76,37.72,37.75,367300.0,31.4111,31.4444,31.4111,31.4361,367300.0
2013-11-25 10:55:00,37.76,37.77,37.75,37.75,284400.0,31.4444,31.4528,31.4361,31.4361,284400.0
2013-11-25 11:00:00,37.75,37.77,37.75,37.75,219700.0,31.4361,31.4528,31.4361,31.4361,219700.0
2013-11-25 11:05:00,37.75,37.76,37.7,37.72,461800.0,31.4361,31.4444,31.3945,31.4111,461800.0
2013-11-25 11:10:00,37.72,37.72,37.65,37.69,507100.0,31.4111,31.4111,31.3528,31.3861,507100.0
2013-11-25 11:15:00,37.68,37.69,37.63,37.65,457000.0,31.3778,31.3861,31.3362,31.3528,457000.0
2013-11-25 11:20:00,37.65,37.7,37.65,37.69,250400.0,31.3528,31.3945,31.3528,31.3861,250400.0
2013-11-25 11:25:00,37.69,37.72,37.69,37.71,169200.0,31.3861,31.4111,31.3861,31.4028,169200.0
2013-11-25 11:30:00,37.71,37.72,37.69,37.71,164800.0,31.4028,31.4111,31.3861,31.4028,164800.0
2013-11-25 11:35:00,37.71,37.74,37.7,37.72,181700.0,31.4028,31.4278,31.3945,31.4111,181700.0
2013-11-25 11:40:00,37.72,37.73,37.69,37.69,265700.0,31.4111,31.4194,31.3861,31.3861,265700.0
2013-11-25 11:45:00,37.7,37.7,37.69,37.69,134100.0,31.3945,31.3945,31.3861,31.3861,134100.0
2013-11-25 11:50:00,37.69,37.7,37.66,37.67,223800.0,31.3861,31.3945,31.3612,31.3695,223800.0
2013-11-25 11:55:00,37.66,37.69,37.65,37.68,366100.0,31.3612,31.3861,31.3528,31.3778,366100.0
2013-11-25 12:00:00,37.68,37.69,37.65,37.66,293200.0,31.3778,31.3861,31.3528,31.3612,293200.0
2013-11-25 12:05:00,37.65,37.66,37.62,37.66,229700.0,31.3528,31.3612,31.3278,31.3612,229700.0
2013-11-25 12:10:00,37.66,37.68,37.63,37.63,378100.0,31.3612,31.3778,31.3362,31.3362,378100.0
2013-11-25 12:15:00,37.62,37.63,37.6,37.6,224700.0,31.3278,31.3362,31.3112,31.3112,224700.0
2013-11-25 12:20:00,37.61,37.65,37.57,37.64,327800.0,31.3195,31.3528,31.2862,31.3445,327800.0
2013-11-25 12:25:00,37.64,37.68,37.64,37.68,296000.0,31.3445,31.3778,31.3445,31.3778,296000.0
2013-11-25 12:30:00,37.68,37.68,37.65,37.68,351300.0,31.3778,31.3778,31.3528,31.3778,351300.0
2013-11-25 12:35:00,37.67,37.68,37.67,37.67,128800.0,31.3695,31.3778,31.3695,31.3695,128800.0
2013-11-25 12:40:00,37.68,37.68,37.66,37.66,356100.0,31.3778,31.3778,31.3612,31.3612,356100.0
2013-11-25 12:45:00,37.66,37.67,37.65,37.66,383800.0,31.3612,31.3695,31.3528,31.3612,383800.0
2013-11-25 12:50:00,37.65,37.66,37.65,37.66,98400.0,31.3528,31.3612,31.3528,31.3612,98400.0
2013-11-25 12:55:00,37.66,37.69,37.65,37.66,204200.0,31.3612,31.3861,31.3528,31.3612,204200.0
2013-11-25 13:00:00,37.67,37.68,37.66,37.68,146200.0,31.3695,31.3778,31.3612,31.3778,146200.0
2013-11-25 13:05:00,37.67,37.68,37.66,37.66,199300.0,31.3695,31.3778,31.3612,31.3612,199300.0
2013-11-25 13:10:00,37.66,37.67,37.65,37.65,101600.0,31.3612,31.3695,31.3528,31.3528,101600.0
2013-11-25 13:15:00,37.65,37.68,37.65,37.66,107300.0,31.3528,31.3778,31.3528,31.3612,107300.0
2013-11-25 13:20:00,37.66,37.66,37.62,37.62,455500.0,31.3612,31.3612,31.3278,31.3278,455500.0
2013-11-25 13:25:00,37.62,37.66,37.62,37.66,742700.0,31.3278,31.3612,31.3278,31.3612,742700.0
2013-11-25 13:30:00,37.66,37.69,37.65,37.68,249600.0,31.3612,31.3861,31.3528,31.3778,249600.0
2013-11-25 13:35:00,37.67,37.71,37.66,37.69,186800.0,31.3695,31.4028,31.3612,31.3861,186800.0
2013-11-25 13:40:00,37.69,37.72,37.69,37.72,196000.0,31.3861,31.4111,31.3861,31.4111,196000.0
2013-11-25 13:45:00,37.72,37.72,37.69,37.7,147800.0,31.4111,31.4111,31.3861,31.3945,147800.0
2013-11-25 13:50:00,37.7,37.71,37.69,37.7,119500.0,31.3945,31.4028,31.3861,31.3945,119500.0
2013-11-25 13:55:00,37.7,37.71,37.68,37.69,170900.0,31.3945,31.4028,31.3778,31.3861,170900.0
2013-11-25 14:00:00,37.69,37.71,37.68,37.71,710200.0,31.3861,31.4028,31.3778,31.4028,710200.0
2013-11-25 14:05:00,37.71,37.71,37.7,37.71,80700.0,31.4028,31.4028,31.3945,31.4028,80700.0
2013-11-25 14:10:00,37.71,37.74,37.7,37.74,292700.0,31.4028,31.4278,31.3945,31.4278,292700.0
2013-11-25 14:15:00,37.74,37.74,37.72,37.73,232300.0,31.4278,31.4278,31.4111,31.4194,232300.0
2013-11-25 14:20:00,37.72,37.74,37.71,37.71,295800.0,31.4111,31.4278,31.4028,31.4028,295800.0
2013-11-25 14:25:00,37.71,37.74,37.71,37.73,124000.0,31.4028,31.4278,31.4028,31.4194,124000.0
2013-11-25 14:30:00,37.73,37.73,37.7,37.71,118600.0,31.4194,31.4194,31.3945,31.4028,118600.0
2013-11-25 14:35:00,37.72,37.74,37.71,37.73,129900.0,31.4111,31.4278,31.4028,31.4194,129900.0
2013-11-25 14:40:00,37.73,37.73,37.7,37.72,132000.0,31.4194,31.4194,31.3945,31.4111,132000.0
2013-11-25 14:45:00,37.71,37.72,37.7,37.7,102300.0,31.4028,31.4111,31.3945,31.3945,102300.0
2013-11-25 14:50:00,37.7,37.72,37.69,37.71,228500.0,31.3945,31.4111,31.3861,31.4028,228500.0
2013-11-25 14:55:00,37.71,37.72,37.7,37.71,71800.0,31.4028,31.4111,31.3945,31.4028,71800.0
2013-11-25 15:00:00,37.71,37.72,37.68,37.7,238300.0,31.4028,31.4111,31.3778,31.3945,238300.0
2013-11-25 15:05:00,37.7,37.72,37.68,37.68,201600.0,31.3945,31.4111,31.3778,31.3778,201600.0
2013-11-25 15:10:00,37.68,37.7,37.67,37.68,296200.0,31.3778,31.3945,31.3695,31.3778,296200.0
2013-11-25 15:15:00,37.68,37.71,37.67,37.69,332400.0,31.3778,31.4028,31.3695,31.3861,332400.0
2013-11-25 15:20:00,37.69,37.71,37.68,37.69,323700.0,31.3861,31.4028,31.3778,31.3861,323700.0
2013-11-25 15:25:00,37.68,37.71,37.68,37.69,245100.0,31.3778,31.4028,31.3778,31.3861,245100.0
2013-11-25 15:30:00,37.69,37.7,37.68,37.7,272800.0,31.3861,31.3945,31.3778,31.3945,272800.0
2013-11-25 15:35:00,37.7,37.7,37.67,37.69,259100.0,31.3945,31.3945,31.3695,31.3861,259100.0
2013-11-25 15:40:00,37.69,37.7,37.68,37.7,258300.0,31.3861,31.3945,31.3778,31.3945,258300.0
2013-11-25 15:45:00,37.7,37.72,37.69,37.69,449900.0,31.3945,31.4111,31.3861,31.3861,449900.0
2013-11-25 15:50:00,37.69,37.69,37.61,37.63,492900.0,31.3861,31.3861,31.3195,31.3362,492900.0
2013-11-25 15:55:00,37.64,37.69,37.61,37.65,1523300.0,31.3445,31.3861,31.3195,31.3528,1523300.0
2013-11-26 09:30:00,37.57,37.58,37.46,37.48,855400.0,31.2862,31.2945,31.1946,31.2113,855400.0
2013-11-26 09:35:00,37.48,37.59,37.46,37.51,633900.0,31.2113,31.3029,31.1946,31.2362,633900.0
2013-11-26 09:40:00,37.52,37.65,37.5,37.62,763900.0,31.2446,31.3528,31.2279,31.3278,763900.0
2013-11-26 09:45:00,37.62,37.63,37.51,37.53,313700.0,31.3278,31.3362,31.2362,31.2529,313700.0
2013-11-26 09:50:00,37.53,37.55,37.5,37.54,200600.0,31.2529,31.2696,31.2279,31.2612,200600.0
2013-11-26 09:55:00,37.55,37.56,37.51,37.51,235900.0,31.2696,31.2779,31.2362,31.2362,235900.0
2013-11-26 10:00:00,37.52,37.54,37.5,37.54,291900.0,31.2446,31.2612,31.2279,31.2612,291900.0
2013-11-26 10:05:00,37.53,37.55,37.5,37.53,385700.0,31.2529,31.2696,31.2279,31.2529,385700.0
2013-11-26 10:10:00,37.54,37.58,37.52,37.55,416200.0,31.2612,31.2945,31.2446,31.2696,416200.0
2013-11-26 10:15:00,37.55,37.56,37.51,37.52,156300.0,31.2696,31.2779,31.2362,31.2446,156300.0
2013-11-26 10:20:00,37.52,37.57,37.49,37.51,228000.0,31.2446,31.2862,31.2196,31.2362,228000.0
2013-11-26 10:25:00,37.51,37.52,37.5,37.52,163200.0,31.2362,31.2446,31.2279,31.2446,163200.0
2013-11-26 10:30:00,37.51,37.52,37.48,37.48,498600.0,31.2362,31.2446,31.2113,31.2113,498600.0
2013-11-26 10:35:00,37.48,37.49,37.43,37.48,545200.0,31.2113,31.2196,31.1696,31.2113,545200.0
2013-11-26 10:40:00,37.48,37.51,37.47,37.5,361400.0,31.2113,31.2362,31.2029,31.2279,361400.0
2013-11-26 10:45:00,37.51,37.54,37.47,37.53,471400.0,31.2362,31.2612,31.2029,31.2529,471400.0
2013-11-26 10:50:00,37.53,37.56,37.51,37.51,373300.0,31.2529,31.2779,31.2362,31.2362,373300.0
2013-11-26 10:55:00,37.52,37.54,37.5,37.53,139900.0,31.2446,31.2612,31.2279,31.2529,139900.0
2013-11-26 11:00:00,37.54,37.59,37.53,37.58,266400.0,31.2612,31.3029,31.2529,31.2945,266400.0
2013-11-26 11:05:00,37.59,37.61,37.56,37.58,301600.0,31.3029,31.3195,31.2779,31.2945,301600.0
2013-11-26 11:10:00,37.58,37.61,37.56,37.6,705400.0,31.2945,31.3195,31.2779,31.3112,705400.0
2013-11-26 11:15:00,37.61,37.61,37.55,37.55,257100.0,31.3195,31.3195,31.2696,31.2696,257100.0
2013-11-26 11:20:00,37.55,37.57,37.53,37.55,225100.0,31.2696,31.2862,31.2529,31.2696,225100.0
2013-11-26 11:25:00,37.55,37.56,37.51,37.51,112700.0,31.2696,31.2779,31.2362,31.2362,112700.0
2013-11-26 11:30:00,37.51,37.55,37.5,37.52,295700.0,31.2362,31.2696,31.2279,31.2446,295700.0
2013-11-26 11:35:00,37.52,37.53,37.49,37.52,428400.0,31.2446,31.2529,31.2196,31.2446,428400.0
2013-11-26 11:40:00,37.52,37.55,37.5,37.55,137700.0,31.2446,31.2696,31.2279,31.2696,137700.0
2013-11-26 11:45:00,37.55,37.55,37.51,37.51,76000.0,31.2696,31.2696,31.2362,31.2362,76000.0
2013-11-26 11:50:00,37.51,37.53,37.5,37.5,108800.0,31.2362,31.2529,31.2279,31.2279,108800.0
2013-11-26 11:55:00,37.5,37.52,37.5,37.5,148400.0,31.2279,31.2446,31.2279,31.2279,148400.0
2013-11-26 12:00:00,37.5,37.53,37.5,37.51,78000.0,31.2279,31.2529,31.2279,31.2362,78000.0
2013-11-26 12:05:00,37.51,37.53,37.5,37.5,149700.0,31.2362,31.2529,31.2279,31.2279,149700.0
2013-11-26 12:10:00,37.51,37.53,37.5,37.52,79100.0,31.2362,31.2529,31.2279,31.2446,79100.0
2013-11-26 12:15:00,37.52,37.54,37.51,37.54,107000.0,31.2446,31.2612,31.2362,31.2612,107000.0
2013-11-26 12:20:00,37.53,37.57,37.53,37.54,194200.0,31.2529,31.2862,31.2529,31.2612,194200.0
2013-11-26 12:25:00,37.54,37.57,37.53,37.55,151800.0,31.2612,31.2862,31.2529,31.2696,151800.0
2013-11-26 12:30:00,37.55,37.57,37.53,37.55,154200.0,31.2696,31.2862,31.2529,31.2696,154200.0
2013-11-26 12:35:00,37.55,37.56,37.51,37.51,94500.0,31.2696,31.2779,31.2362,31.2362,94500.0
2013-11-26 12:40:00,37.51,37.53,37.51,37.51,88700.0,31.2362,31.2529,31.2362,31.2362,88700.0
2013-11-26 12:45:00,37.51,37.52,37.5,37.51,71300.0,31.2362,31.2446,31.2279,31.2362,71300.0
2013-11-26 12:50:00,37.51,37.52,37.51,37.52,99700.0,31.2362,31.2446,31.2362,31.2446,99700.0
2013-11-26 12:55:00,37.52,37.53,37.5,37.53,247600.0,31.2446,31.2529,31.2279,31.2529,247600.0
2013-11-26 13:00:00,37.53,37.55,37.51,37.54,145300.0,31.2529,31.2696,31.2362,31.2612,145300.0
2013-11-26 13:05:00,37.55,37.56,37.53,37.54,113500.0,31.2696,31.2779,31.2529,31.2612,113500.0
2013-11-26 13:10:00,37.53,37.56,37.53,37.56,116500.0,31.2529,31.2779,31.2529,31.2779,116500.0
2013-11-26 13:15:00,37.55,37.56,37.52,37.52,198700.0,31.2696,31.2779,31.2446,31.2446,198700.0
2013-11-26 13:20:00,37.52,37.57,37.52,37.57,206300.0,31.2446,31.2862,31.2446,31.2862,206300.0
2013-11-26 13:25:00,37.56,37.58,37.55,37.55,116100.0,31.2779,31.2945,31.2696,31.2696,116100.0
2013-11-26 13:30:00,37.56,37.57,37.55,37.55,103300.0,31.2779,31.2862,31.2696,31.2696,103300.0
2013-11-26 13:35:00,37.55,37.56,37.53,37.53,68700.0,31.2696,31.2779,31.2529,31.2529,68700.0
2013-11-26 13:40:00,37.53,37.57,37.52,37.56,187100.0,31.2529,31.2862,31.2446,31.2779,187100.0
2013-11-26 13:45:00,37.55,37.57,37.54,37.55,137400.0,31.2696,31.2862,31.2612,31.2696,137400.0
2013-11-26 13:50:00,37.54,37.56,37.54,37.55,61000.0,31.2612,31.2779,31.2612,31.2696,61000.0
2013-11-26 13:55:00,37.56,37.56,37.55,37.56,41500.0,31.2779,31.2779,31.2696,31.2779,41500.0
2013-11-26 14:00:00,37.55,37.57,37.54,37.57,169200.0,31.2696,31.2862,31.2612,31.2862,169200.0
2013-11-26 14:05:00,37.57,37.58,37.56,37.58,65200.0,31.2862,31.2945,31.2779,31.2945,65200.0
2013-11-26 14:10:00,37.58,37.58,37.56,37.57,134900.0,31.2945,31.2945,31.2779,31.2862,134900.0
2013-11-26 14:15:00,37.56,37.57,37.54,37.56,170200.0,31.2779,31.2862,31.2612,31.2779,170200.0
2013-11-26 14:20:00,37.56,37.57,37.55,37.57,60100.0,31.2779,31.2862,31.2696,31.2862,60100.0
2013-11-26 14:25:00,37.57,37.6,37.57,37.6,164000.0,31.2862,31.3112,31.2862,31.3112,164000.0
2013-11-26 14:30:00,37.6,37.62,37.58,37.61,244600.0,31.3112,31.3278,31.2945,31.3195,244600.0
2013-11-26 14:35:00,37.6,37.61,37.59,37.59,117300.0,31.3112,31.3195,31.3029,31.3029,117300.0
2013-11-26 14:40:00,37.59,37.6,37.59,37.59,81000.0,31.3029,31.3112,31.3029,31.3029,81000.0
2013-11-26 14:45:00,37.6,37.61,37.59,37.59,142400.0,31.3112,31.3195,31.3029,31.3029,142400.0
2013-11-26 14:50:00,37.59,37.62,37.59,37.6,114300.0,31.3029,31.3278,31.3029,31.3112,114300.0
2013-11-26 14:55:00,37.6,37.61,37.57,37.57,134000.0,31.3112,31.3195,31.2862,31.2862,134000.0
2013-11-26 15:00:00,37.58,37.58,37.54,37.56,284500.0,31.2945,31.2945,31.2612,31.2779,284500.0
2013-11-26 15:05:00,37.56,37.57,37.54,37.56,270000.0,31.2779,31.2862,31.2612,31.2779,270000.0
2013-11-26 15:10:00,37.57,37.58,37.56,37.57,169000.0,31.2862,31.2945,31.2779,31.2862,169000.0
2013-11-26 15:15:00,37.57,37.6,37.57,37.59,246200.0,31.2862,31.3112,31.2862,31.3029,246200.0
2013-11-26 15:20:00,37.59,37.6,37.59,37.59,184000.0,31.3029,31.3112,31.3029,31.3029,184000.0
2013-11-26 15:25:00,37.59,37.6,37.58,37.59,248100.0,31.3029,31.3112,31.2945,31.3029,248100.0
2013-11-26 15:30:00,37.58,37.59,37.58,37.59,149100.0,31.2945,31.3029,31.2945,31.3029,149100.0
2013-11-26 15:35:00,37.59,37.59,37.58,37.59,282200.0,31.3029,31.3029,31.2945,31.3029,282200.0
2013-11-26 15:40:00,37.59,37.59,37.56,37.57,352900.0,31.3029,31.3029,31.2779,31.2862,352900.0
2013-11-26 15:45:00,37.57,37.57,37.51,37.52,646900.0,31.2862,31.2862,31.2362,31.2446,646900.0
2013-11-26 15:50:00,37.53,37.53,37.45,37.46,1820900.0,31.2529,31.2529,31.1863,31.1946,1820900.0
2013-11-26 15:55:00,37.45,37.47,37.35,37.36,3140700.0,31.1863,31.2029,31.103,31.1113,3140700.0
2013-11-27 09:30:00,37.57,37.58,37.49,37.56,1090700.0,31.2862,31.2945,31.2196,31.2779,1090700.0
2013-11-27 09:35:00,37.57,37.68,37.53,37.64,629100.0,31.2862,31.3778,31.2529,31.3445,629100.0
2013-11-27 09:40:00,37.63,37.66,37.58,37.63,454700.0,31.3362,31.3612,31.2945,31.3362,454700.0
2013-11-27 09:45:00,37.62,37.66,37.6,37.65,386300.0,31.3278,31.3612,31.3112,31.3528,386300.0
2013-11-27 09:50:00,37.65,37.74,37.64,37.69,387100.0,31.3528,31.4278,31.3445,31.3861,387100.0
2013-11-27 09:55:00,37.69,37.76,37.66,37.73,592300.0,31.3861,31.4444,31.3612,31.4194,592300.0
2013-11-27 10:00:00,37.73,37.73,37.68,37.7,303600.0,31.4194,31.4194,31.3778,31.3945,303600.0
2013-11-27 10:05:00,37.7,37.72,37.69,37.7,197200.0,31.3945,31.4111,31.3861,31.3945,197200.0
2013-11-27 10:10:00,37.7,37.73,37.7,37.71,298000.0,31.3945,31.4194,31.3945,31.4028,298000.0
2013-11-27 10:15:00,37.72,37.73,37.7,37.7,278000.0,31.4111,31.4194,31.3945,31.3945,278000.0
2013-11-27 10:20:00,37.7,37.71,37.63,37.64,321200.0,31.3945,31.4028,31.3362,31.3445,321200.0
2013-11-27 10:25:00,37.65,37.69,37.64,37.69,360200.0,31.3528,31.3861,31.3445,31.3861,360200.0
2013-11-27 10:30:00,37.69,37.7,37.67,37.69,168100.0,31.3861,31.3945,31.3695,31.3861,168100.0
2013-11-27 10:35:00,37.69,37.73,37.68,37.68,303400.0,31.3861,31.4194,31.3778,31.3778,303400.0
2013-11-27 10:40:00,37.69,37.72,37.64,37.66,260900.0,31.3861,31.4111,31.3445,31.3612,260900.0
2013-11-27 10:45:00,37.66,37.7,37.65,37.7,139200.0,31.3612,31.3945,31.3528,31.3945,139200.0
2013-11-27 10:50:00,37.69,37.71,37.68,37.7,230900.0,31.3861,31.4028,31.3778,31.3945,230900.0
2013-11-27 10:55:00,37.7,37.71,37.68,37.7,117700.0,31.3945,31.4028,31.3778,31.3945,117700.0
2013-11-27 11:00:00,37.69,37.72,37.68,37.7,177900.0,31.3861,31.4111,31.3778,31.3945,177900.0
2013-11-27 11:05:00,37.7,37.7,37.66,37.66,316000.0,31.3945,31.3945,31.3612,31.3612,316000.0
2013-11-27 11:10:00,37.66,37.7,37.65,37.67,228000.0,31.3612,31.3945,31.3528,31.3695,228000.0
2013-11-27 11:15:00,37.68,37.68,37.66,37.66,76000.0,31.3778,31.3778,31.3612,31.3612,76000.0
2013-11-27 11:20:00,37.66,37.67,37.62,37.65,454400.0,31.3612,31.3695,31.3278,31.3528,454400.0
2013-11-27 11:25:00,37.65,37.66,37.6,37.63,269000.0,31.3528,31.3612,31.3112,31.3362,269000.0
2013-11-27 11:30:00,37.62,37.64,37.62,37.64,151900.0,31.3278,31.3445,31.3278,31.3445,151900.0
2013-11-27 11:35:00,37.63,37.67,37.63,37.66,143700.0,31.3362,31.3695,31.3362,31.3612,143700.0
2013-11-27 11:40:00,37.66,37.67,37.61,37.61,117700.0,31.3612,31.3695,31.3195,31.3195,117700.0
2013-11-27 11:45:00,37.61,37.63,37.6,37.63,382900.0,31.3195,31.3362,31.3112,31.3362,382900.0
2013-11-27 11:50:00,37.62,37.62,37.58,37.6,778300.0,31.3278,31.3278,31.2945,31.3112,778300.0
2013-11-27 11:55:00,37.6,37.65,37.6,37.63,105700.0,31.3112,31.3528,31.3112,31.3362,105700.0
2013-11-27 12:00:00,37.63,37.64,37.59,37.63,306000.0,31.3362,31.3445,31.3029,31.3362,306000.0
2013-11-27 12:05:00,37.63,37.63,37.6,37.61,157400.0,31.3362,31.3362,31.3112,31.3195,157400.0
2013-11-27 12:10:00,37.6,37.62,37.6,37.61,131100.0,31.3112,31.3278,31.3112,31.3195,131100.0
2013-11-27 12:15:00,37.61,37.62,37.6,37.62,166900.0,31.3195,31.3278,31.3112,31.3278,166900.0
2013-11-27 12:20:00,37.62,37.62,37.6,37.6,111900.0,31.3278,31.3278,31.3112,31.3112,111900.0
2013-11-27 12:25:00,37.61,37.63,37.61,37.63,177200.0,31.3195,31.3362,31.3195,31.3362,177200.0
2013-11-27 12:30:00,37.63,37.68,37.62,37.68,152200.0,31.3362,31.3778,31.3278,31.3778,152200.0
2013-11-27 12:35:00,37.68,37.69,37.65,37.65,119400.0,31.3778,31.3861,31.3528,31.3528,119400.0
2013-11-27 12:40:00,37.66,37.66,37.61,37.62,510200.0,31.3612,31.3612,31.3195,31.3278,510200.0
2013-11-27 12:45:00,37.61,37.65,37.6,37.63,136100.0,31.3195,31.3528,31.3112,31.3362,136100.0
2013-11-27 12:50:00,37.62,37.63,37.6,37.62,234100.0,31.3278,31.3362,31.3112,31.3278,234100.0
2013-11-27 12:55:00,37.61,37.63,37.61,37.63,247300.0,31.3195,31.3362,31.3195,31.3362,247300.0
2013-11-27 13:00:00,37.62,37.63,37.61,37.61,73400.0,31.3278,31.3362,31.3195,31.3195,73400.0
2013-11-27 13:05:00,37.62,37.63,37.61,37.62,138500.0,31.3278,31.3362,31.3195,31.3278,138500.0
2013-11-27 13:10:00,37.62,37.63,37.62,37.62,204600.0,31.3278,31.3362,31.3278,31.3278,204600.0
2013-11-27 13:15:00,37.62,37.65,37.62,37.63,146600.0,31.3278,31.3528,31.3278,31.3362,146600.0
2013-11-27 13:20:00,37.63,37.65,37.62,37.65,97000.0,31.3362,31.3528,31.3278,31.3528,97000.0
2013-11-27 13:25:00,37.65,37.67,37.63,37.66,267200.0,31.3528,31.3695,31.3362,31.3612,267200.0
2013-11-27 13:30:00,37.67,37.68,37.66,37.66,106700.0,31.3695,31.3778,31.3612,31.3612,106700.0
2013-11-27 13:35:00,37.66,37.67,37.65,37.66,98000.0,31.3612,31.3695,31.3528,31.3612,98000.0
2013-11-27 13:40:00,37.66,37.67,37.64,37.65,125400.0,31.3612,31.3695,31.3445,31.3528,125400.0
2013-11-27 13:45:00,37.64,37.66,37.63,37.64,74400.0,31.3445,31.3612,31.3362,31.3445,74400.0
2013-11-27 13:50:00,37.64,37.66,37.64,37.64,130300.0,31.3445,31.3612,31.3445,31.3445,130300.0
2013-11-27 13:55:00,37.65,37.67,37.63,37.64,200500.0,31.3528,31.3695,31.3362,31.3445,200500.0
2013-11-27 14:00:00,37.65,37.65,37.63,37.64,72900.0,31.3528,31.3528,31.3362,31.3445,72900.0
2013-11-27 14:05:00,37.65,37.65,37.64,37.65,59100.0,31.3528,31.3528,31.3445,31.3528,59100.0
2013-11-27 14:10:00,37.65,37.65,37.64,37.65,72300.0,31.3528,31.3528,31.3445,31.3528,72300.0
2013-11-27 14:15:00,37.65,37.66,37.64,37.66,128800.0,31.3528,31.3612,31.3445,31.3612,128800.0
2013-11-27 14:20:00,37.66,37.67,37.66,37.66,117500.0,31.3612,31.3695,31.3612,31.3612,117500.0
2013-11-27 14:25:00,37.66,37.71,37.66,37.71,194900.0,31.3612,31.4028,31.3612,31.4028,194900.0
2013-11-27 14:30:00,37.71,37.72,37.69,37.7,352100.0,31.4028,31.4111,31.3861,31.3945,352100.0
2013-11-27 14:35:00,37.7,37.7,37.69,37.69,113000.0,31.3945,31.3945,31.3861,31.3861,113000.0
2013-11-27 14:40:00,37.69,37.71,37.69,37.71,212400.0,31.3861,31.4028,31.3861,31.4028,212400.0
2013-11-27 14:45:00,37.7,37.71,37.7,37.7,223100.0,31.3945,31.4028,31.3945,31.3945,223100.0
2013-11-27 14:50:00,37.7,37.72,37.69,37.7,465300.0,31.3945,31.4111,31.3861,31.3945,465300.0
2013-11-27 14:55:00,37.69,37.7,37.69,37.69,67700.0,31.3861,31.3945,31.3861,31.3861,67700.0
2013-11-27 15:00:00,37.69,37.7,37.66,37.66,236000.0,31.3861,31.3945,31.3612,31.3612,236000.0
2013-11-27 15:05:00,37.66,37.68,37.65,37.68,76300.0,31.3612,31.3778,31.3528,31.3778,76300.0
2013-11-27 15:10:00,37.67,37.68,37.66,37.66,258400.0,31.3695,31.3778,31.3612,31.3612,258400.0
2013-11-27 15:15:00,37.67,37.68,37.63,37.66,172900.0,31.3695,31.3778,31.3362,31.3612,172900.0
2013-11-27 15:20:00,37.65,37.66,37.61,37.64,182900.0,31.3528,31.3612,31.3195,31.3445,182900.0
2013-11-27 15:25:00,37.64,37.65,37.62,37.65,159800.0,31.3445,31.3528,31.3278,31.3528,159800.0
2013-11-27 15:30:00,37.65,37.65,37.63,37.65,215900.0,31.3528,31.3528,31.3362,31.3528,215900.0
2013-11-27 15:35:00,37.65,37.65,37.62,37.63,323600.0,31.3528,31.3528,31.3278,31.3362,323600.0
2013-11-27 15:40:00,37.63,37.65,37.61,37.65,262800.0,31.3362,31.3528,31.3195,31.3528,262800.0
2013-11-27 15:45:00,37.64,37.65,37.63,37.64,288400.0,31.3445,31.3528,31.3362,31.3445,288400.0
2013-11-27 15:50:00,37.64,37.64,37.58,37.63,849100.0,31.3445,31.3445,31.2945,31.3362,849100.0
2013-11-27 15:55:00,37.63,37.65,37.58,37.61,1295200.0,31.3362,31.3528,31.2945,31.3195,1295200.0
2013-11-29 09:30:00,37.81,37.94,37.8,37.94,1194800.0,31.4861,31.5943,31.4777,31.5943,1194800.0
2013-11-29 09:35:00,37.94,38.1,37.94,38.04,1300500.0,31.5943,31.7276,31.5943,31.6776,1300500.0
2013-11-29 09:40:00,38.03,38.1,38.03,38.06,566600.0,31.6693,31.7276,31.6693,31.6943,566600.0
2013-11-29 09:45:00,38.05,38.19,38.04,38.18,921400.0,31.6859,31.8025,31.6776,31.7942,921400.0
2013-11-29 09:50:00,38.18,38.18,38.1,38.16,385800.0,31.7942,31.7942,31.7276,31.7775,385800.0
2013-11-29 09:55:00,38.16,38.18,38.13,38.15,460300.0,31.7775,31.7942,31.7525,31.7692,460300.0
2013-11-29 10:00:00,38.16,38.16,38.11,38.12,551900.0,31.7775,31.7775,31.7359,31.7442,551900.0
2013-11-29 10:05:00,38.13,38.17,38.11,38.13,275700.0,31.7525,31.7859,31.7359,31.7525,275700.0
2013-11-29 10:10:00,38.14,38.17,38.13,38.15,423400.0,31.7609,31.7859,31.7525,31.7692,423400.0
2013-11-29 10:15:00,38.15,38.19,38.14,38.19,270700.0,31.7692,31.8025,31.7609,31.8025,270700.0
2013-11-29 10:20:00,38.18,38.28,38.18,38.27,675900.0,31.7942,31.8775,31.7942,31.8691,675900.0
2013-11-29 10:25:00,38.27,38.29,38.25,38.26,399400.0,31.8691,31.8858,31.8525,31.8608,399400.0
2013-11-29 10:30:00,38.26,38.27,38.25,38.27,304800.0,31.8608,31.8691,31.8525,31.8691,304800.0
2013-11-29 10:35:00,38.27,38.27,38.24,38.24,298200.0,31.8691,31.8691,31.8441,31.8441,298200.0
2013-11-29 10:40:00,38.24,38.27,38.24,38.25,244500.0,31.8441,31.8691,31.8441,31.8525,244500.0
2013-11-29 10:45:00,38.24,38.25,38.15,38.18,242800.0,31.8441,31.8525,31.7692,31.7942,242800.0
2013-11-29 10:50:00,38.19,38.23,38.18,38.21,419300.0,31.8025,31.8358,31.7942,31.8192,419300.0
2013-11-29 10:55:00,38.21,38.27,38.19,38.25,409700.0,31.8192,31.8691,31.8025,31.8525,409700.0
2013-11-29 11:00:00,38.24,38.26,38.21,38.25,199800.0,31.8441,31.8608,31.8192,31.8525,199800.0
2013-11-29 11:05:00,38.25,38.25,38.23,38.24,133300.0,31.8525,31.8525,31.8358,31.8441,133300.0
2013-11-29 11:10:00,38.24,38.25,38.22,38.24,182100.0,31.8441,31.8525,31.8275,31.8441,182100.0
2013-11-29 11:15:00,38.23,38.29,38.23,38.28,277500.0,31.8358,31.8858,31.8358,31.8775,277500.0
2013-11-29 11:20:00,38.27,38.29,38.25,38.25,188800.0,31.8691,31.8858,31.8525,31.8525,188800.0
2013-11-29 11:25:00,38.25,38.26,38.24,38.24,257800.0,31.8525,31.8608,31.8441,31.8441,257800.0
2013-11-29 11:30:00,38.25,38.26,38.19,38.21,587500.0,31.8525,31.8608,31.8025,31.8192,587500.0
2013-11-29 11:35:00,38.21,38.22,38.2,38.2,286900.0,31.8192,31.8275,31.8108,31.8108,286900.0
2013-11-29 11:40:00,38.21,38.23,38.19,38.21,373600.0,31.8192,31.8358,31.8025,31.8192,373600.0
2013-11-29 11:45:00,38.2,38.22,38.19,38.19,232900.0,31.8108,31.8275,31.8025,31.8025,232900.0
2013-11-29 11:50:00,38.2,38.21,38.16,38.17,354800.0,31.8108,31.8192,31.7775,31.7859,354800.0
2013-11-29 11:55:00,38.17,38.18,38.14,38.15,219300.0,31.7859,31.7942,31.7609,31.7692,219300.0
2013-11-29 12:00:00,38.15,38.19,38.14,38.18,304800.0,31.7692,31.8025,31.7609,31.7942,304800.0
2013-11-29 12:05:00,38.17,38.2,38.17,38.2,107400.0,31.7859,31.8108,31.7859,31.8108,107400.0
2013-11-29 12:10:00,38.2,38.24,38.19,38.24,226500.0,31.8108,31.8441,31.8025,31.8441,226500.0
2013-11-29 12:15:00,38.24,38.24,38.21,38.22,198100.0,31.8441,31.8441,31.8192,31.8275,198100.0
2013-11-29 12:20:00,38.23,38.23,38.18,38.19,148400.0,31.8358,31.8358,31.7942,31.8025,148400.0
2013-11-29 12:25:00,38.18,38.19,38.17,38.18,381400.0,31.7942,31.8025,31.7859,31.7942,381400.0
2013-11-29 12:30:00,38.19,38.21,38.18,38.19,209300.0,31.8025,31.8192,31.7942,31.8025,209300.0
2013-11-29 12:35:00,38.2,38.2,38.17,38.17,254800.0,31.8108,31.8108,31.7859,31.7859,254800.0
2013-11-29 12:40:00,38.17,38.19,38.14,38.14,341300.0,31.7859,31.8025,31.7609,31.7609,341300.0
2013-11-29 12:45:00,38.14,38.16,38.13,38.13,440100.0,31.7609,31.7775,31.7525,31.7525,440100.0
2013-11-29 12:50:00,38.13,38.21,38.12,38.21,939800.0,31.7525,31.8192,31.7442,31.8192,939800.0
2013-11-29 12:55:00,38.2,38.21,38.1,38.13,1367300.0,31.8108,31.8192,31.7276,31.7525,1367300.0
2013-12-02 09:30:00,38.09,38.42,38.06,38.41,1492500.0,31.7192,31.994,31.6943,31.9857,1492500.0
2013-12-02 09:35:00,38.41,38.49,38.4,38.42,1054500.0,31.9857,32.0523,31.9774,31.994,1054500.0
2013-12-02 09:40:00,38.41,38.43,38.32,38.33,718400.0,31.9857,32.0024,31.9108,31.9191,718400.0
2013-12-02 09:45:00,38.33,38.35,38.28,38.32,742900.0,31.9191,31.9358,31.8775,31.9108,742900.0
2013-12-02 09:50:00,38.33,38.33,38.27,38.29,807200.0,31.9191,31.9191,31.8691,31.8858,807200.0
2013-12-02 09:55:00,38.29,38.37,38.28,38.37,505300.0,31.8858,31.9524,31.8775,31.9524,505300.0
2013-12-02 10:00:00,38.37,38.44,38.33,38.42,730800.0,31.9524,32.0107,31.9191,31.994,730800.0
2013-12-02 10:05:00,38.43,38.49,38.42,38.43,838600.0,32.0024,32.0523,31.994,32.0024,838600.0
2013-12-02 10:10:00,38.43,38.46,38.36,38.39,742300.0,32.0024,32.0274,31.9441,31.9691,742300.0
2013-12-02 10:15:00,38.4,38.43,38.39,38.4,535700.0,31.9774,32.0024,31.9691,31.9774,535700.0
2013-12-02 10:20:00,38.4,38.42,38.39,38.41,415200.0,31.9774,31.994,31.9691,31.9857,415200.0
2013-12-02 10:25:00,38.41,38.42,38.36,38.36,349900.0,31.9857,31.994,31.9441,31.9441,349900.0
2013-12-02 10:30:00,38.37,38.38,38.34,38.35,287400.0,31.9524,31.9607,31.9274,31.9358,287400.0
2013-12-02 10:35:00,38.35,38.37,38.32,38.33,438700.0,31.9358,31.9524,31.9108,31.9191,438700.0
2013-12-02 10:40:00,38.33,38.34,38.3,38.32,270900.0,31.9191,31.9274,31.8941,31.9108,270900.0
2013-12-02 10:45:00,38.33,38.39,38.15,38.3,2739600.0,31.9191,31.9691,31.7692,31.8941,2739600.0
2013-12-02 10:50:00,38.31,38.37,38.29,38.36,525200.0,31.9024,31.9524,31.8858,31.9441,525200.0
2013-12-02 10:55:00,38.36,38.4,38.35,38.37,412000.0,31.9441,31.9774,31.9358,31.9524,412000.0
2013-12-02 11:00:00,38.37,38.39,38.36,38.39,275800.0,31.9524,31.9691,31.9441,31.9691,275800.0
2013-12-02 11:05:00,38.39,38.43,38.38,38.42,243100.0,31.9691,32.0024,31.9607,31.994,243100.0
2013-12-02 11:10:00,38.43,38.44,38.42,38.44,215300.0,32.0024,32.0107,31.994,32.0107,215300.0
2013-12-02 11:15:00,38.43,38.45,38.38,38.41,352700.0,32.0024,32.019,31.9607,31.9857,352700.0
2013-12-02 11:20:00,38.42,38.52,38.41,38.48,970900.0,31.994,32.0773,31.9857,32.044,970900.0
2013-12-02 11:25:00,38.48,38.49,38.43,38.44,280000.0,32.044,32.0523,32.0024,32.0107,280000.0
2013-12-02 11:30:00,38.45,38.47,38.4,38.4,383600.0,32.019,32.0357,31.9774,31.9774,383600.0
2013-12-02 11:35:00,38.4,38.43,38.39,38.41,431200.0,31.9774,32.0024,31.9691,31.9857,431200.0
2013-12-02 11:40:00,38.41,38.47,38.41,38.46,184700.0,31.9857,32.0357,31.9857,32.0274,184700.0
2013-12-02 11:45:00,38.47,38.48,38.45,38.47,252600.0,32.0357,32.044,32.019,32.0357,252600.0
2013-12-02 11:50:00,38.47,38.5,38.46,38.49,289500.0,32.0357,32.0607,32.0274,32.0523,289500.0
2013-12-02 11:55:00,38.49,38.54,38.48,38.53,356700.0,32.0523,32.094,32.044,32.0856,356700.0
2013-12-02 12:00:00,38.54,38.54,38.53,38.54,145600.0,32.094,32.094,32.0856,32.094,145600.0
2013-12-02 12:05:00,38.54,38.59,38.53,38.58,514300.0,32.094,32.1356,32.0856,32.1273,514300.0
2013-12-02 12:10:00,38.59,38.61,38.58,38.61,274400.0,32.1356,32.1523,32.1273,32.1523,274400.0
2013-12-02 12:15:00,38.6,38.63,38.6,38.62,314200.0,32.1439,32.1689,32.1439,32.1606,314200.0
2013-12-02 12:20:00,38.62,38.65,38.61,38.64,253300.0,32.1606,32.1856,32.1523,32.1772,253300.0
2013-12-02 12:25:00,38.64,38.67,38.64,38.65,281800.0,32.1772,32.2022,32.1772,32.1856,281800.0
2013-12-02 12:30:00,38.65,38.67,38.65,38.67,270400.0,32.1856,32.2022,32.1856,32.2022,270400.0
2013-12-02 12:35:00,38.66,38.7,38.65,38.69,376700.0,32.1939,32.2272,32.1856,32.2189,376700.0
2013-12-02 12:40:00,38.7,38.78,38.6,38.61,1343700.0,32.2272,32.2938,32.1439,32.1523,1343700.0
2013-12-02 12:45:00,38.62,38.62,38.59,38.6,608600.0,32.1606,32.1606,32.1356,32.1439,608600.0
2013-12-02 12:50:00,38.6,38.62,38.55,38.55,261600.0,32.1439,32.1606,32.1023,32.1023,261600.0
2013-12-02 12:55:00,38.56,38.56,38.51,38.52,547400.0,32.1106,32.1106,32.069,32.0773,547400.0
2013-12-02 13:00:00,38.51,38.56,38.5,38.53,269600.0,32.069,32.1106,32.0607,32.0856,269600.0
2013-12-02 13:05:00,38.54,38.55,38.53,38.53,88300.0,32.094,32.1023,32.0856,32.0856,88300.0
2013-12-02 13:10:00,38.53,38.54,38.51,38.51,157900.0,32.0856,32.094,32.069,32.069,157900.0
2013-12-02 13:15:00,38.51,38.52,38.5,38.5,271300.0,32.069,32.0773,32.0607,32.0607,271300.0
2013-12-02 13:20:00,38.51,38.55,38.5,38.55,157900.0,32.069,32.1023,32.0607,32.1023,157900.0
2013-12-02 13:25:00,38.55,38.55,38.5,38.5,279200.0,32.1023,32.1023,32.0607,32.0607,279200.0
2013-12-02 13:30:00,38.5,38.51,38.44,38.45,756900.0,32.0607,32.069,32.0107,32.019,756900.0
2013-12-02 13:35:00,38.45,38.5,38.45,38.5,237100.0,32.019,32.0607,32.019,32.0607,237100.0
2013-12-02 13:40:00,38.5,38.52,38.49,38.51,232100.0,32.0607,32.0773,32.0523,32.069,232100.0
2013-12-02 13:45:00,38.5,38.51,38.49,38.49,263100.0,32.0607,32.069,32.0523,32.0523,263100.0
2013-12-02 13:50:00,38.5,38.5,38.46,38.46,173800.0,32.0607,32.0607,32.0274,32.0274,173800.0
2013-12-02 13:55:00,38.46,38.5,38.46,38.49,283900.0,32.0274,32.0607,32.0274,32.0523,283900.0
2013-12-02 14:00:00,38.5,38.53,38.48,38.5,259700.0,32.0607,32.0856,32.044,32.0607,259700.0
2013-12-02 14:05:00,38.5,38.51,38.45,38.47,266000.0,32.0607,32.069,32.019,32.0357,266000.0
2013-12-02 14:10:00,38.46,38.47,38.44,38.47,329600.0,32.0274,32.0357,32.0107,32.0357,329600.0
2013-12-02 14:15:00,38.46,38.5,38.46,38.49,379500.0,32.0274,32.0607,32.0274,32.0523,379500.0
2013-12-02 14:20:00,38.49,38.5,38.48,38.49,258000.0,32.0523,32.0607,32.044,32.0523,258000.0
2013-12-02 14:25:00,38.5,38.51,38.49,38.51,251200.0,32.0607,32.069,32.0523,32.069,251200.0
2013-12-02 14:30:00,38.5,38.51,38.49,38.49,398600.0,32.0607,32.069,32.0523,32.0523,398600.0
2013-12-02 14:35:00,38.5,38.5,38.45,38.45,187800.0,32.0607,32.0607,32.019,32.019,187800.0
2013-12-02 14:40:00,38.46,38.5,38.45,38.46,273800.0,32.0274,32.0607,32.019,32.0274,273800.0
2013-12-02 14:45:00,38.46,38.49,38.44,38.49,508300.0,32.0274,32.0523,32.0107,32.0523,508300.0
2013-12-02 14:50:00,38.49,38.5,38.47,38.49,181700.0,32.0523,32.0607,32.0357,32.0523,181700.0
2013-12-02 14:55:00,38.5,38.52,38.49,38.51,230100.0,32.0607,32.0773,32.0523,32.069,230100.0
2013-12-02 15:00:00,38.51,38.51,38.44,38.45,378600.0,32.069,32.069,32.0107,32.019,378600.0
2013-12-02 15:05:00,38.45,38.47,38.43,38.46,420100.0,32.019,32.0357,32.0024,32.0274,420100.0
2013-12-02 15:10:00,38.45,38.49,38.45,38.48,180400.0,32.019,32.0523,32.019,32.044,180400.0
2013-12-02 15:15:00,38.49,38.49,38.47,38.47,168300.0,32.0523,32.0523,32.0357,32.0357,168300.0
2013-12-02 15:20:00,38.47,38.49,38.46,38.49,227500.0,32.0357,32.0523,32.0274,32.0523,227500.0
2013-12-02 15:25:00,38.48,38.49,38.38,38.4,582000.0,32.044,32.0523,31.9607,31.9774,582000.0
2013-12-02 15:30:00,38.39,38.41,38.34,38.38,1236400.0,31.9691,31.9857,31.9274,31.9607,1236400.0
2013-12-02 15:35:00,38.38,38.45,38.37,38.44,474600.0,31.9607,32.019,31.9524,32.0107,474600.0
2013-12-02 15:40:00,38.45,38.45,38.43,38.43,538200.0,32.019,32.019,32.0024,32.0024,538200.0
2013-12-02 15:45:00,38.44,38.47,38.43,38.45,815900.0,32.0107,32.0357,32.0024,32.019,815900.0
2013-12-02 15:50:00,38.45,38.47,38.4,38.44,1134500.0,32.019,32.0357,31.9774,32.0107,1134500.0
2013-12-02 15:55:00,38.44,38.46,38.39,38.45,1864900.0,32.0107,32.0274,31.9691,32.019,1864900.0
2013-12-03 09:30:00,38.12,38.39,38.08,38.23,2553400.0,31.7442,31.9691,31.7109,31.8358,2553400.0
2013-12-03 09:35:00,38.24,38.49,38.21,38.32,1808500.0,31.8441,32.0523,31.8192,31.9108,1808500.0
2013-12-03 09:40:00,38.32,38.34,38.2,38.3,1239400.0,31.9108,31.9274,31.8108,31.8941,1239400.0
2013-12-03 09:45:00,38.3,38.34,38.26,38.3,1084200.0,31.8941,31.9274,31.8608,31.8941,1084200.0
2013-12-03 09:50:00,38.3,38.35,38.29,38.33,728500.0,31.8941,31.9358,31.8858,31.9191,728500.0
2013-12-03 09:55:00,38.33,38.4,38.33,38.36,888500.0,31.9191,31.9774,31.9191,31.9441,888500.0
2013-12-03 10:00:00,38.37,38.42,38.35,38.41,1136900.0,31.9524,31.994,31.9358,31.9857,1136900.0
2013-12-03 10:05:00,38.41,38.45,38.34,38.43,1606900.0,31.9857,32.019,31.9274,32.0024,1606900.0
2013-12-03 10:10:00,38.44,38.45,38.41,38.44,471500.0,32.0107,32.019,31.9857,32.0107,471500.0
2013-12-03 10:15:00,38.45,38.45,38.42,38.45,507300.0,32.019,32.019,31.994,32.019,507300.0
2013-12-03 10:20:00,38.44,38.47,38.43,38.43,576300.0,32.0107,32.0357,32.0024,32.0024,576300.0
2013-12-03 10:25:00,38.43,38.45,38.37,38.39,472600.0,32.0024,32.019,31.9524,31.9691,472600.0
2013-12-03 10:30:00,38.39,38.4,38.37,38.38,707200.0,31.9691,31.9774,31.9524,31.9607,707200.0
2013-12-03 10:35:00,38.37,38.4,38.34,38.35,928900.0,31.9524,31.9774,31.9274,31.9358,928900.0
2013-12-03 10:40:00,38.36,38.38,38.34,38.36,565500.0,31.9441,31.9607,31.9274,31.9441,565500.0
2013-12-03 10:45:00,38.36,38.37,38.34,38.34,391800.0,31.9441,31.9524,31.9274,31.9274,391800.0
2013-12-03 10:50:00,38.34,38.39,38.32,38.32,814200.0,31.9274,31.9691,31.9108,31.9108,814200.0
2013-12-03 10:55:00,38.32,38.33,38.25,38.31,1170400.0,31.9108,31.9191,31.8525,31.9024,1170400.0
2013-12-03 11:00:00,38.31,38.32,38.26,38.28,542700.0,31.9024,31.9108,31.8608,31.8775,542700.0
2013-12-03 11:05:00,38.27,38.33,38.26,38.31,585300.0,31.8691,31.9191,31.8608,31.9024,585300.0
2013-12-03 11:10:00,38.31,38.36,38.3,38.34,475500.0,31.9024,31.9441,31.8941,31.9274,475500.0
2013-12-03 11:15:00,38.34,38.35,38.31,38.32,543600.0,31.9274,31.9358,31.9024,31.9108,543600.0
2013-12-03 11:20:00,38.32,38.35,38.32,38.32,341400.0,31.9108,31.9358,31.9108,31.9108,341400.0
2013-12-03 11:25:00,38.32,38.35,38.31,38.32,597500.0,31.9108,31.9358,31.9024,31.9108,597500.0
2013-12-03 11:30:00,38.32,38.34,38.3,38.31,443600.0,31.9108,31.9274,31.8941,31.9024,443600.0
2013-12-03 11:35:00,38.31,38.36,38.3,38.31,533600.0,31.9024,31.9441,31.8941,31.9024,533600.0
2013-12-03 11:40:00,38.31,38.34,38.29,38.32,515100.0,31.9024,31.9274,31.8858,31.9108,515100.0
2013-12-03 11:45:00,38.33,38.33,38.28,38.29,397600.0,31.9191,31.9191,31.8775,31.8858,397600.0
2013-12-03 11:50:00,38.28,38.3,38.25,38.25,464400.0,31.8775,31.8941,31.8525,31.8525,464400.0
2013-12-03 11:55:00,38.25,38.3,38.25,38.29,468200.0,31.8525,31.8941,31.8525,31.8858,468200.0
2013-12-03 12:00:00,38.29,38.3,38.27,38.29,234200.0,31.8858,31.8941,31.8691,31.8858,234200.0
2013-12-03 12:05:00,38.28,38.33,38.28,38.32,365900.0,31.8775,31.9191,31.8775,31.9108,365900.0
2013-12-03 12:10:00,38.33,38.33,38.27,38.29,330500.0,31.9191,31.9191,31.8691,31.8858,330500.0
2013-12-03 12:15:00,38.3,38.3,38.23,38.24,252600.0,31.8941,31.8941,31.8358,31.8441,252600.0
2013-12-03 12:20:00,38.24,38.26,38.23,38.26,242200.0,31.8441,31.8608,31.8358,31.8608,242200.0
2013-12-03 12:25:00,38.26,38.28,38.23,38.23,259700.0,31.8608,31.8775,31.8358,31.8358,259700.0
2013-12-03 12:30:00,38.23,38.28,38.23,38.27,307600.0,31.8358,31.8775,31.8358,31.8691,307600.0
2013-12-03 12:35:00,38.27,38.31,38.27,38.28,244800.0,31.8691,31.9024,31.8691,31.8775,244800.0
2013-12-03 12:40:00,38.29,38.29,38.28,38.28,57800.0,31.8858,31.8858,31.8775,31.8775,57800.0
2013-12-03 12:45:00,38.29,38.29,38.25,38.25,140400.0,31.8858,31.8858,31.8525,31.8525,140400.0
2013-12-03 12:50:00,38.25,38.28,38.24,38.24,254700.0,31.8525,31.8775,31.8441,31.8441,254700.0
2013-12-03 12:55:00,38.24,38.26,38.24,38.25,204300.0,31.8441,31.8608,31.8441,31.8525,204300.0
2013-12-03 13:00:00,38.25,38.27,38.25,38.26,392200.0,31.8525,31.8691,31.8525,31.8608,392200.0
2013-12-03 13:05:00,38.25,38.29,38.25,38.28,340900.0,31.8525,31.8858,31.8525,31.8775,340900.0
2013-12-03 13:10:00,38.29,38.3,38.26,38.26,191400.0,31.8858,31.8941,31.8608,31.8608,191400.0
2013-12-03 13:15:00,38.26,38.29,38.25,38.27,414800.0,31.8608,31.8858,31.8525,31.8691,414800.0
2013-12-03 13:20:00,38.27,38.28,38.24,38.25,257400.0,31.8691,31.8775,31.8441,31.8525,257400.0
2013-12-03 13:25:00,38.24,38.26,38.23,38.25,363300.0,31.8441,31.8608,31.8358,31.8525,363300.0
2013-12-03 13:30:00,38.25,38.3,38.25,38.28,422000.0,31.8525,31.8941,31.8525,31.8775,422000.0
2013-12-03 13:35:00,38.28,38.29,38.25,38.29,885900.0,31.8775,31.8858,31.8525,31.8858,885900.0
2013-12-03 13:40:00,38.29,38.3,38.24,38.25,803900.0,31.8858,31.8941,31.8441,31.8525,803900.0
2013-12-03 13:45:00,38.25,38.28,38.23,38.27,613700.0,31.8525,31.8775,31.8358,31.8691,613700.0
2013-12-03 13:50:00,38.27,38.27,38.24,38.27,463900.0,31.8691,31.8691,31.8441,31.8691,463900.0
2013-12-03 13:55:00,38.27,38.27,38.25,38.25,290000.0,31.8691,31.8691,31.8525,31.8525,290000.0
2013-12-03 14:00:00,38.25,38.26,38.24,38.26,266800.0,31.8525,31.8608,31.8441,31.8608,266800.0
2013-12-03 14:05:00,38.26,38.27,38.25,38.25,414300.0,31.8608,31.8691,31.8525,31.8525,414300.0
2013-12-03 14:10:00,38.25,38.27,38.25,38.26,214200.0,31.8525,31.8691,31.8525,31.8608,214200.0
2013-12-03 14:15:00,38.26,38.27,38.24,38.26,629600.0,31.8608,31.8691,31.8441,31.8608,629600.0
2013-12-03 14:20:00,38.27,38.3,38.26,38.29,361900.0,31.8691,31.8941,31.8608,31.8858,361900.0
2013-12-03 14:25:00,38.29,38.3,38.27,38.27,255600.0,31.8858,31.8941,31.8691,31.8691,255600.0
2013-12-03 14:30:00,38.27,38.29,38.25,38.29,378200.0,31.8691,31.8858,31.8525,31.8858,378200.0
2013-12-03 14:35:00,38.29,38.3,38.27,38.27,199800.0,31.8858,31.8941,31.8691,31.8691,199800.0
2013-12-03 14:40:00,38.27,38.28,38.26,38.26,450000.0,31.8691,31.8775,31.8608,31.8608,450000.0
2013-12-03 14:45:00,38.26,38.28,38.25,38.28,446300.0,31.8608,31.8775,31.8525,31.8775,446300.0
2013-12-03 14:50:00,38.27,38.28,38.27,38.27,170400.0,31.8691,31.8775,31.8691,31.8691,170400.0
2013-12-03 14:55:00,38.27,38.28,38.26,38.26,220400.0,31.8691,31.8775,31.8608,31.8608,220400.0
2013-12-03 15:00:00,38.26,38.28,38.25,38.27,395900.0,31.8608,31.8775,31.8525,31.8691,395900.0
2013-12-03 15:05:00,38.27,38.28,38.26,38.27,439800.0,31.8691,31.8775,31.8608,31.8691,439800.0
2013-12-03 15:10:00,38.26,38.27,38.25,38.27,314000.0,31.8608,31.8691,31.8525,31.8691,314000.0
2013-12-03 15:15:00,38.27,38.28,38.26,38.27,282100.0,31.8691,31.8775,31.8608,31.8691,282100.0
2013-12-03 15:20:00,38.27,38.28,38.26,38.26,531600.0,31.8691,31.8775,31.8608,31.8608,531600.0
2013-12-03 15:25:00,38.27,38.27,38.25,38.26,370000.0,31.8691,31.8691,31.8525,31.8608,370000.0
2013-12-03 15:30:00,38.26,38.3,38.25,38.28,505700.0,31.8608,31.8941,31.8525,31.8775,505700.0
2013-12-03 15:35:00,38.29,38.3,38.26,38.27,535900.0,31.8858,31.8941,31.8608,31.8691,535900.0
2013-12-03 15:40:00,38.27,38.28,38.26,38.27,392100.0,31.8691,31.8775,31.8608,31.8691,392100.0
2013-12-03 15:45:00,38.27,38.28,38.26,38.27,686900.0,31.8691,31.8775,31.8608,31.8691,686900.0
2013-12-03 15:50:00,38.27,38.29,38.27,38.29,989200.0,31.8691,31.8858,31.8691,31.8858,989200.0
2013-12-03 15:55:00,38.29,38.33,38.28,38.31,1328700.0,31.8858,31.9191,31.8775,31.9024,1328700.0
2013-12-04 09:30:00,38.21,38.31,38.2,38.25,913200.0,31.8192,31.9024,31.8108,31.8525,913200.0
2013-12-04 09:35:00,38.25,38.29,38.21,38.27,851200.0,31.8525,31.8858,31.8192,31.8691,851200.0
2013-12-04 09:40:00,38.27,38.29,38.12,38.15,641100.0,31.8691,31.8858,31.7442,31.7692,641100.0
2013-12-04 09:45:00,38.15,38.29,38.15,38.28,1026700.0,31.7692,31.8858,31.7692,31.8775,1026700.0
2013-12-04 09:50:00,38.29,38.45,38.27,38.42,1256900.0,31.8858,32.019,31.8691,31.994,1256900.0
2013-12-04 09:55:00,38.42,38.53,38.42,38.53,1060300.0,31.994,32.0856,31.994,32.0856,1060300.0
2013-12-04 10:00:00,38.52,38.72,38.52,38.7,1007900.0,32.0773,32.2439,32.0773,32.2272,1007900.0
2013-12-04 10:05:00,38.7,38.72,38.64,38.66,517400.0,32.2272,32.2439,32.1772,32.1939,517400.0
2013-12-04 10:10:00,38.66,38.71,38.65,38.69,492600.0,32.1939,32.2355,32.1856,32.2189,492600.0
2013-12-04 10:15:00,38.7,38.77,38.69,38.76,466400.0,32.2272,32.2855,32.2189,32.2772,466400.0
2013-12-04 10:20:00,38.76,38.83,38.76,38.83,606600.0,32.2772,32.3355,32.2772,32.3355,606600.0
2013-12-04 10:25:00,38.82,38.84,38.79,38.83,832200.0,32.3271,32.3438,32.3022,32.3355,832200.0
2013-12-04 10:30:00,38.82,38.88,38.79,38.82,790000.0,32.3271,32.3771,32.3022,32.3271,790000.0
2013-12-04 10:35:00,38.83,38.84,38.73,38.73,743500.0,32.3355,32.3438,32.2522,32.2522,743500.0
2013-12-04 10:40:00,38.73,38.92,38.72,38.76,3061500.0,32.2522,32.4104,32.2439,32.2772,3061500.0
2013-12-04 10:45:00,38.76,38.76,38.71,38.72,660800.0,32.2772,32.2772,32.2355,32.2439,660800.0
2013-12-04 10:50:00,38.72,38.76,38.59,38.72,1924000.0,32.2439,32.2772,32.1356,32.2439,1924000.0
2013-12-04 10:55:00,38.72,38.88,38.71,38.86,986600.0,32.2439,32.3771,32.2355,32.3605,986600.0
2013-12-04 11:00:00,38.86,38.86,38.78,38.8,500300.0,32.3605,32.3605,32.2938,32.3105,500300.0
2013-12-04 11:05:00,38.81,38.88,38.8,38.84,392900.0,32.3188,32.3771,32.3105,32.3438,392900.0
2013-12-04 11:10:00,38.84,38.86,38.81,38.83,396500.0,32.3438,32.3605,32.3188,32.3355,396500.0
2013-12-04 11:15:00,38.83,38.86,38.83,38.85,186900.0,32.3355,32.3605,32.3355,32.3521,186900.0
2013-12-04 11:20:00,38.85,38.86,38.83,38.85,239400.0,32.3521,32.3605,32.3355,32.3521,239400.0
2013-12-04 11:25:00,38.84,38.88,38.84,38.87,438500.0,32.3438,32.3771,32.3438,32.3688,438500.0
2013-12-04 11:30:00,38.88,38.92,38.86,38.87,498400.0,32.3771,32.4104,32.3605,32.3688,498400.0
2013-12-04 11:35:00,38.87,38.88,38.83,38.83,323400.0,32.3688,32.3771,32.3355,32.3355,323400.0
2013-12-04 11:40:00,38.83,38.84,38.76,38.77,431800.0,32.3355,32.3438,32.2772,32.2855,431800.0
2013-12-04 11:45:00,38.76,38.77,38.72,38.75,322900.0,32.2772,32.2855,32.2439,32.2688,322900.0
2013-12-04 11:50:00,38.76,38.82,38.75,38.8,1078000.0,32.2772,32.3271,32.2688,32.3105,1078000.0
2013-12-04 11:55:00,38.8,38.81,38.78,38.81,246900.0,32.3105,32.3188,32.2938,32.3188,246900.0
2013-12-04 12:00:00,38.8,38.81,38.77,38.8,609600.0,32.3105,32.3188,32.2855,32.3105,609600.0
2013-12-04 12:05:00,38.8,38.8,38.78,38.78,222000.0,32.3105,32.3105,32.2938,32.2938,222000.0
2013-12-04 12:10:00,38.78,38.79,38.73,38.75,463600.0,32.2938,32.3022,32.2522,32.2688,463600.0
2013-12-04 12:15:00,38.75,38.77,38.73,38.76,445000.0,32.2688,32.2855,32.2522,32.2772,445000.0
2013-12-04 12:20:00,38.75,38.79,38.75,38.78,274300.0,32.2688,32.3022,32.2688,32.2938,274300.0
2013-12-04 12:25:00,38.78,38.79,38.77,38.78,365900.0,32.2938,32.3022,32.2855,32.2938,365900.0
2013-12-04 12:30:00,38.79,38.81,38.77,38.8,226100.0,32.3022,32.3188,32.2855,32.3105,226100.0
2013-12-04 12:35:00,38.8,38.82,38.78,38.8,324200.0,32.3105,32.3271,32.2938,32.3105,324200.0
2013-12-04 12:40:00,38.79,38.82,38.77,38.82,303500.0,32.3022,32.3271,32.2855,32.3271,303500.0
2013-12-04 12:45:00,38.82,38.84,38.78,38.78,164500.0,32.3271,32.3438,32.2938,32.2938,164500.0
2013-12-04 12:50:00,38.79,38.79,38.76,38.77,210100.0,32.3022,32.3022,32.2772,32.2855,210100.0
2013-12-04 12:55:00,38.76,38.78,38.75,38.75,122200.0,32.2772,32.2938,32.2688,32.2688,122200.0
2013-12-04 13:00:00,38.76,38.77,38.73,38.76,174300.0,32.2772,32.2855,32.2522,32.2772,174300.0
2013-12-04 13:05:00,38.76,38.78,38.75,38.77,368000.0,32.2772,32.2938,32.2688,32.2855,368000.0
2013-12-04 13:10:00,38.77,38.78,38.72,38.72,230600.0,32.2855,32.2938,32.2439,32.2439,230600.0
2013-12-04 13:15:00,38.73,38.74,38.7,38.74,239900.0,32.2522,32.2605,32.2272,32.2605,239900.0
2013-12-04 13:20:00,38.74,38.75,38.65,38.66,455700.0,32.2605,32.2688,32.1856,32.1939,455700.0
2013-12-04 13:25:00,38.66,38.66,38.6,38.6,382800.0,32.1939,32.1939,32.1439,32.1439,382800.0
2013-12-04 13:30:00,38.6,38.63,38.48,38.61,1464500.0,32.1439,32.1689,32.044,32.1523,1464500.0
2013-12-04 13:35:00,38.6,38.63,38.59,38.63,296400.0,32.1439,32.1689,32.1356,32.1689,296400.0
2013-12-04 13:40:00,38.63,38.63,38.59,38.6,324900.0,32.1689,32.1689,32.1356,32.1439,324900.0
2013-12-04 13:45:00,38.61,38.65,38.6,38.61,173500.0,32.1523,32.1856,32.1439,32.1523,173500.0
2013-12-04 13:50:00,38.6,38.61,38.53,38.54,888200.0,32.1439,32.1523,32.0856,32.094,888200.0
2013-12-04 13:55:00,38.54,38.54,38.49,38.5,316300.0,32.094,32.094,32.0523,32.0607,316300.0
2013-12-04 14:00:00,38.5,38.61,38.5,38.59,584700.0,32.0607,32.1523,32.0607,32.1356,584700.0
2013-12-04 14:05:00,38.59,38.59,38.53,38.55,359500.0,32.1356,32.1356,32.0856,32.1023,359500.0
2013-12-04 14:10:00,38.55,38.63,38.55,38.6,218900.0,32.1023,32.1689,32.1023,32.1439,218900.0
2013-12-04 14:15:00,38.59,38.61,38.57,38.61,167900.0,32.1356,32.1523,32.119,32.1523,167900.0
2013-12-04 14:20:00,38.6,38.63,38.6,38.62,309200.0,32.1439,32.1689,32.1439,32.1606,309200.0
2013-12-04 14:25:00,38.62,38.68,38.62,38.67,296900.0,32.1606,32.2106,32.1606,32.2022,296900.0
2013-12-04 14:30:00,38.67,38.7,38.65,38.7,279000.0,32.2022,32.2272,32.1856,32.2272,279000.0
2013-12-04 14:35:00,38.7,38.71,38.69,38.71,402200.0,32.2272,32.2355,32.2189,32.2355,402200.0
2013-12-04 14:40:00,38.7,38.73,38.7,38.73,202700.0,32.2272,32.2522,32.2272,32.2522,202700.0
2013-12-04 14:45:00,38.73,38.75,38.72,38.73,329700.0,32.2522,32.2688,32.2439,32.2522,329700.0
2013-12-04 14:50:00,38.73,38.74,38.72,38.74,249400.0,32.2522,32.2605,32.2439,32.2605,249400.0
2013-12-04 14:55:00,38.74,38.74,38.7,38.72,402200.0,32.2605,32.2605,32.2272,32.2439,402200.0
2013-12-04 15:00:00,38.71,38.74,38.69,38.69,227900.0,32.2355,32.2605,32.2189,32.2189,227900.0
2013-12-04 15:05:00,38.7,38.72,38.67,38.7,241900.0,32.2272,32.2439,32.2022,32.2272,241900.0
2013-12-04 15:10:00,38.71,38.74,38.69,38.73,541200.0,32.2355,32.2605,32.2189,32.2522,541200.0
2013-12-04 15:15:00,38.72,38.8,38.71,38.8,371400.0,32.2439,32.3105,32.2355,32.3105,371400.0
2013-12-04 15:20:00,38.79,38.81,38.78,38.79,361700.0,32.3022,32.3188,32.2938,32.3022,361700.0
2013-12-04 15:25:00,38.8,38.81,38.79,38.8,197900.0,32.3105,32.3188,32.3022,32.3105,197900.0
2013-12-04 15:30:00,38.81,38.87,38.78,38.87,543500.0,32.3188,32.3688,32.2938,32.3688,543500.0
2013-12-04 15:35:00,38.87,38.89,38.85,38.88,559000.0,32.3688,32.3854,32.3521,32.3771,559000.0
2013-12-04 15:40:00,38.88,38.92,38.88,38.91,559400.0,32.3771,32.4104,32.3771,32.4021,559400.0
2013-12-04 15:45:00,38.91,38.93,38.85,38.91,1152000.0,32.4021,32.4187,32.3521,32.4021,1152000.0
2013-12-04 15:50:00,38.91,38.93,38.89,38.92,1670800.0,32.4021,32.4187,32.3854,32.4104,1670800.0
2013-12-04 15:55:00,38.93,38.98,38.92,38.97,2740300.0,32.4187,32.4604,32.4104,32.4521,2740300.0
2013-12-05 09:30:00,38.85,38.88,38.74,38.85,1504400.0,32.3521,32.3771,32.2605,32.3521,1504400.0
2013-12-05 09:35:00,38.84,38.85,38.74,38.76,748600.0,32.3438,32.3521,32.2605,32.2772,748600.0
2013-12-05 09:40:00,38.75,38.76,38.7,38.72,565300.0,32.2688,32.2772,32.2272,32.2439,565300.0
2013-12-05 09:45:00,38.72,38.74,38.7,38.73,606900.0,32.2439,32.2605,32.2272,32.2522,606900.0
2013-12-05 09:50:00,38.73,38.73,38.59,38.64,740200.0,32.2522,32.2522,32.1356,32.1772,740200.0
2013-12-05 09:55:00,38.64,38.65,38.6,38.6,436500.0,32.1772,32.1856,32.1439,32.1439,436500.0
2013-12-05 10:00:00,38.6,38.62,38.47,38.58,1296400.0,32.1439,32.1606,32.0357,32.1273,1296400.0
2013-12-05 10:05:00,38.58,38.7,38.57,38.67,632900.0,32.1273,32.2272,32.119,32.2022,632900.0
2013-12-05 10:10:00,38.68,38.69,38.61,38.63,401700.0,32.2106,32.2189,32.1523,32.1689,401700.0
2013-12-05 10:15:00,38.63,38.66,38.52,38.52,1110400.0,32.1689,32.1939,32.0773,32.0773,1110400.0
2013-12-05 10:20:00,38.52,38.6,37.73,37.96,9831100.0,32.0773,32.1439,31.4194,31.611,9831100.0
2013-12-05 10:25:00,37.96,38.08,37.73,37.73,5269000.0,31.611,31.7109,31.4194,31.4194,5269000.0
2013-12-05 10:30:00,37.73,37.79,37.52,37.71,5167700.0,31.4194,31.4694,31.2446,31.4028,5167700.0
2013-12-05 10:35:00,37.7,37.96,37.68,37.95,3776200.0,31.3945,31.611,31.3778,31.6027,3776200.0
2013-12-05 10:40:00,37.95,38.13,37.92,38.0,2898000.0,31.6027,31.7525,31.5777,31.6443,2898000.0
2013-12-05 10:45:00,38.0,38.14,37.95,38.01,2402400.0,31.6443,31.7609,31.6027,31.6526,2402400.0
2013-12-05 10:50:00,38.0,38.0,37.83,37.86,1957100.0,31.6443,31.6443,31.5027,31.5277,1957100.0
2013-12-05 10:55:00,37.87,37.9,37.63,37.77,2364200.0,31.536,31.561,31.3362,31.4528,2364200.0
2013-12-05 11:00:00,37.77,37.77,37.67,37.75,1391100.0,31.4528,31.4528,31.3695,31.4361,1391100.0
2013-12-05 11:05:00,37.75,37.83,37.41,37.44,2960900.0,31.4361,31.5027,31.153,31.178,2960900.0
2013-12-05 11:10:00,37.44,37.57,37.43,37.46,2691800.0,31.178,31.2862,31.1696,31.1946,2691800.0
2013-12-05 11:15:00,37.45,37.5,37.32,37.4,2109700.0,31.1863,31.2279,31.078,31.1446,2109700.0
2013-12-05 11:20:00,37.4,37.53,37.4,37.48,2120500.0,31.1446,31.2529,31.1446,31.2113,2120500.0
2013-12-05 11:25:00,37.48,37.65,37.45,37.46,3375100.0,31.2113,31.3528,31.1863,31.1946,3375100.0
2013-12-05 11:30:00,37.46,37.5,37.34,37.47,2325900.0,31.1946,31.2279,31.0947,31.2029,2325900.0
2013-12-05 11:35:00,37.47,37.48,37.33,37.39,1236200.0,31.2029,31.2113,31.0864,31.1363,1236200.0
2013-12-05 11:40:00,37.39,37.42,37.18,37.2,2176800.0,31.1363,31.1613,30.9614,30.9781,2176800.0
2013-12-05 11:45:00,37.19,37.36,37.19,37.34,1273100.0,30.9698,31.1113,30.9698,31.0947,1273100.0
2013-12-05 11:50:00,37.35,37.44,37.34,37.38,1304000.0,31.103,31.178,31.0947,31.128,1304000.0
2013-12-05 11:55:00,37.39,37.44,37.37,37.39,1656900.0,31.1363,31.178,31.1197,31.1363,1656900.0
2013-12-05 12:00:00,37.39,37.46,37.38,37.44,1509400.0,31.1363,31.1946,31.128,31.178,1509400.0
2013-12-05 12:05:00,37.44,37.66,37.44,37.48,3308800.0,31.178,31.3612,31.178,31.2113,3308800.0
2013-12-05 12:10:00,37.51,37.69,37.47,37.65,2927400.0,31.2362,31.3861,31.2029,31.3528,2927400.0
2013-12-05 12:15:00,37.65,37.7,37.54,37.6,1496600.0,31.3528,31.3945,31.2612,31.3112,1496600.0
2013-12-05 12:20:00,37.6,37.65,37.52,37.54,849900.0,31.3112,31.3528,31.2446,31.2612,849900.0
2013-12-05 12:25:00,37.54,37.56,37.48,37.5,748200.0,31.2612,31.2779,31.2113,31.2279,748200.0
2013-12-05 12:30:00,37.5,37.54,37.43,37.5,1017800.0,31.2279,31.2612,31.1696,31.2279,1017800.0
2013-12-05 12:35:00,37.5,37.61,37.5,37.6,902900.0,31.2279,31.3195,31.2279,31.3112,902900.0
2013-12-05 12:40:00,37.61,37.75,37.58,37.67,1738900.0,31.3195,31.4361,31.2945,31.3695,1738900.0
2013-12-05 12:45:00,37.66,37.89,37.65,37.77,3527800.0,31.3612,31.5527,31.3528,31.4528,3527800.0
2013-12-05 12:50:00,37.77,37.84,37.68,37.76,1284700.0,31.4528,31.5111,31.3778,31.4444,1284700.0
2013-12-05 12:55:00,37.76,37.92,37.74,37.83,1068300.0,31.4444,31.5777,31.4278,31.5027,1068300.0
2013-12-05 13:00:00,37.83,37.84,37.75,37.75,648100.0,31.5027,31.5111,31.4361,31.4361,648100.0
2013-12-05 13:05:00,37.75,37.8,37.75,37.78,397100.0,31.4361,31.4777,31.4361,31.4611,397100.0
2013-12-05 13:10:00,37.78,37.93,37.78,37.86,843800.0,31.4611,31.586,31.4611,31.5277,843800.0
2013-12-05 13:15:00,37.85,37.93,37.78,37.78,459700.0,31.5194,31.586,31.4611,31.4611,459700.0
2013-12-05 13:20:00,37.79,37.84,37.77,37.83,319000.0,31.4694,31.5111,31.4528,31.5027,319000.0
2013-12-05 13:25:00,37.83,37.85,37.82,37.83,242800.0,31.5027,31.5194,31.4944,31.5027,242800.0
2013-12-05 13:30:00,37.83,37.88,37.82,37.86,343700.0,31.5027,31.5444,31.4944,31.5277,343700.0
2013-12-05 13:35:00,37.86,37.89,37.85,37.88,305300.0,31.5277,31.5527,31.5194,31.5444,305300.0
2013-12-05 13:40:00,37.89,37.95,37.88,37.92,574500.0,31.5527,31.6027,31.5444,31.5777,574500.0
2013-12-05 13:45:00,37.93,37.93,37.84,37.85,464400.0,31.586,31.586,31.5111,31.5194,464400.0
2013-12-05 13:50:00,37.84,37.85,37.77,37.85,411800.0,31.5111,31.5194,31.4528,31.5194,411800.0
2013-12-05 13:55:00,37.84,37.85,37.83,37.83,274600.0,31.5111,31.5194,31.5027,31.5027,274600.0
2013-12-05 14:00:00,37.84,37.88,37.83,37.87,294100.0,31.5111,31.5444,31.5027,31.536,294100.0
2013-12-05 14:05:00,37.88,37.89,37.87,37.89,208000.0,31.5444,31.5527,31.536,31.5527,208000.0
2013-12-05 14:10:00,37.88,37.89,37.81,37.83,641500.0,31.5444,31.5527,31.4861,31.5027,641500.0
2013-12-05 14:15:00,37.83,37.83,37.78,37.81,374900.0,31.5027,31.5027,31.4611,31.4861,374900.0
2013-12-05 14:20:00,37.8,37.83,37.8,37.8,258600.0,31.4777,31.5027,31.4777,31.4777,258600.0
2013-12-05 14:25:00,37.8,37.84,37.8,37.84,354300.0,31.4777,31.5111,31.4777,31.5111,354300.0
2013-12-05 14:30:00,37.83,37.87,37.82,37.85,377600.0,31.5027,31.536,31.4944,31.5194,377600.0
2013-12-05 14:35:00,37.84,37.88,37.84,37.88,226600.0,31.5111,31.5444,31.5111,31.5444,226600.0
2013-12-05 14:40:00,37.87,37.88,37.81,37.84,196200.0,31.536,31.5444,31.4861,31.5111,196200.0
2013-12-05 14:45:00,37.83,37.84,37.79,37.83,531600.0,31.5027,31.5111,31.4694,31.5027,531600.0
2013-12-05 14:50:00,37.84,37.92,37.83,37.9,902800.0,31.5111,31.5777,31.5027,31.561,902800.0
2013-12-05 14:55:00,37.9,37.93,37.89,37.91,626500.0,31.561,31.586,31.5527,31.5693,626500.0
2013-12-05 15:00:00,37.91,37.92,37.86,37.91,631200.0,31.5693,31.5777,31.5277,31.5693,631200.0
2013-12-05 15:05:00,37.9,37.91,37.88,37.88,276100.0,31.561,31.5693,31.5444,31.5444,276100.0
2013-12-05 15:10:00,37.89,37.91,37.87,37.87,525300.0,31.5527,31.5693,31.536,31.536,525300.0
2013-12-05 15:15:00,37.87,37.88,37.82,37.83,300000.0,31.536,31.5444,31.4944,31.5027,300000.0
2013-12-05 15:20:00,37.82,37.85,37.8,37.84,576000.0,31.4944,31.5194,31.4777,31.5111,576000.0
2013-12-05 15:25:00,37.83,37.88,37.82,37.88,281600.0,31.5027,31.5444,31.4944,31.5444,281600.0
2013-12-05 15:30:00,37.88,37.94,37.87,37.94,426600.0,31.5444,31.5943,31.536,31.5943,426600.0
2013-12-05 15:35:00,37.93,38.0,37.91,37.93,712700.0,31.586,31.6443,31.5693,31.586,712700.0
2013-12-05 15:40:00,37.93,37.97,37.91,37.93,873700.0,31.586,31.6193,31.5693,31.586,873700.0
2013-12-05 15:45:00,37.93,37.93,37.86,37.87,910300.0,31.586,31.586,31.5277,31.536,910300.0
2013-12-05 15:50:00,37.88,37.92,37.85,37.91,1191000.0,31.5444,31.5777,31.5194,31.5693,1191000.0
2013-12-05 15:55:00,37.91,38.02,37.9,38.01,2073200.0,31.5693,31.6609,31.561,31.6526,2073200.0
2013-12-06 09:30:00,38.4,38.43,38.12,38.18,1876500.0,31.9774,32.0024,31.7442,31.7942,1876500.0
2013-12-06 09:35:00,38.17,38.25,38.12,38.15,980200.0,31.7859,31.8525,31.7442,31.7692,980200.0
2013-12-06 09:40:00,38.16,38.27,38.16,38.24,681300.0,31.7775,31.8691,31.7775,31.8441,681300.0
2013-12-06 09:45:00,38.23,38.24,38.1,38.15,1382700.0,31.8358,31.8441,31.7276,31.7692,1382700.0
2013-12-06 09:50:00,38.14,38.16,38.12,38.15,828600.0,31.7609,31.7775,31.7442,31.7692,828600.0
2013-12-06 09:55:00,38.14,38.24,38.14,38.19,754700.0,31.7609,31.8441,31.7609,31.8025,754700.0
2013-12-06 10:00:00,38.19,38.23,38.18,38.2,689400.0,31.8025,31.8358,31.7942,31.8108,689400.0
2013-12-06 10:05:00,38.19,38.23,38.17,38.2,379500.0,31.8025,31.8358,31.7859,31.8108,379500.0
2013-12-06 10:10:00,38.2,38.21,38.15,38.17,419800.0,31.8108,31.8192,31.7692,31.7859,419800.0
2013-12-06 10:15:00,38.18,38.2,38.16,38.18,343800.0,31.7942,31.8108,31.7775,31.7942,343800.0
2013-12-06 10:20:00,38.19,38.2,38.16,38.2,307400.0,31.8025,31.8108,31.7775,31.8108,307400.0
2013-12-06 10:25:00,38.2,38.2,38.17,38.18,350900.0,31.8108,31.8108,31.7859,31.7942,350900.0
2013-12-06 10:30:00,38.19,38.2,38.15,38.16,446900.0,31.8025,31.8108,31.7692,31.7775,446900.0
2013-12-06 10:35:00,38.15,38.16,38.08,38.09,343700.0,31.7692,31.7775,31.7109,31.7192,343700.0
2013-12-06 10:40:00,38.09,38.11,37.99,38.02,716200.0,31.7192,31.7359,31.636,31.6609,716200.0
2013-12-06 10:45:00,38.03,38.13,38.02,38.07,482900.0,31.6693,31.7525,31.6609,31.7026,482900.0
2013-12-06 10:50:00,38.08,38.12,38.06,38.12,285400.0,31.7109,31.7442,31.6943,31.7442,285400.0
2013-12-06 10:55:00,38.11,38.15,38.09,38.12,258600.0,31.7359,31.7692,31.7192,31.7442,258600.0
2013-12-06 11:00:00,38.12,38.17,38.09,38.16,272100.0,31.7442,31.7859,31.7192,31.7775,272100.0
2013-12-06 11:05:00,38.16,38.24,38.15,38.23,299600.0,31.7775,31.8441,31.7692,31.8358,299600.0
2013-12-06 11:10:00,38.23,38.26,38.2,38.24,212400.0,31.8358,31.8608,31.8108,31.8441,212400.0
2013-12-06 11:15:00,38.24,38.26,38.2,38.22,204400.0,31.8441,31.8608,31.8108,31.8275,204400.0
2013-12-06 11:20:00,38.23,38.29,38.23,38.29,198300.0,31.8358,31.8858,31.8358,31.8858,198300.0
2013-12-06 11:25:00,38.29,38.3,38.24,38.27,235500.0,31.8858,31.8941,31.8441,31.8691,235500.0
2013-12-06 11:30:00,38.27,38.3,38.27,38.27,237400.0,31.8691,31.8941,31.8691,31.8691,237400.0
2013-12-06 11:35:00,38.27,38.28,38.25,38.27,163200.0,31.8691,31.8775,31.8525,31.8691,163200.0
2013-12-06 11:40:00,38.27,38.29,38.27,38.29,157900.0,31.8691,31.8858,31.8691,31.8858,157900.0
2013-12-06 11:45:00,38.29,38.34,38.28,38.33,252800.0,31.8858,31.9274,31.8775,31.9191,252800.0
2013-12-06 11:50:00,38.33,38.35,38.31,38.31,140100.0,31.9191,31.9358,31.9024,31.9024,140100.0
2013-12-06 11:55:00,38.31,38.37,38.3,38.37,172700.0,31.9024,31.9524,31.8941,31.9524,172700.0
2013-12-06 12:00:00,38.36,38.37,38.34,38.36,91700.0,31.9441,31.9524,31.9274,31.9441,91700.0
2013-12-06 12:05:00,38.36,38.36,38.33,38.33,96500.0,31.9441,31.9441,31.9191,31.9191,96500.0
2013-12-06 12:10:00,38.33,38.33,38.29,38.32,179500.0,31.9191,31.9191,31.8858,31.9108,179500.0
2013-12-06 12:15:00,38.32,38.37,38.32,38.36,137400.0,31.9108,31.9524,31.9108,31.9441,137400.0
2013-12-06 12:20:00,38.37,38.39,38.36,38.39,198600.0,31.9524,31.9691,31.9441,31.9691,198600.0
2013-12-06 12:25:00,38.39,38.39,38.35,38.36,178900.0,31.9691,31.9691,31.9358,31.9441,178900.0
2013-12-06 12:30:00,38.36,38.38,38.34,38.37,408000.0,31.9441,31.9607,31.9274,31.9524,408000.0
2013-12-06 12:35:00,38.38,38.47,38.37,38.47,317500.0,31.9607,32.0357,31.9524,32.0357,317500.0
2013-12-06 12:40:00,38.46,38.49,38.4,38.46,604700.0,32.0274,32.0523,31.9774,32.0274,604700.0
2013-12-06 12:45:00,38.47,38.5,38.46,38.48,266600.0,32.0357,32.0607,32.0274,32.044,266600.0
2013-12-06 12:50:00,38.48,38.5,38.47,38.5,129600.0,32.044,32.0607,32.0357,32.0607,129600.0
2013-12-06 12:55:00,38.5,38.55,38.48,38.54,412900.0,32.0607,32.1023,32.044,32.094,412900.0
2013-12-06 13:00:00,38.54,38.55,38.51,38.52,177500.0,32.094,32.1023,32.069,32.0773,177500.0
2013-12-06 13:05:00,38.53,38.53,38.41,38.42,374800.0,32.0856,32.0856,31.9857,31.994,374800.0
2013-12-06 13:10:00,38.43,38.44,38.38,38.39,185600.0,32.0024,32.0107,31.9607,31.9691,185600.0
2013-12-06 13:15:00,38.39,38.41,38.35,38.4,323800.0,31.9691,31.9857,31.9358,31.9774,323800.0
2013-12-06 13:20:00,38.41,38.41,38.34,38.36,205500.0,31.9857,31.9857,31.9274,31.9441,205500.0
2013-12-06 13:25:00,38.35,38.36,38.29,38.3,333000.0,31.9358,31.9441,31.8858,31.8941,333000.0
2013-12-06 13:30:00,38.3,38.31,38.29,38.3,295100.0,31.8941,31.9024,31.8858,31.8941,295100.0
2013-12-06 13:35:00,38.3,38.3,38.28,38.3,307900.0,31.8941,31.8941,31.8775,31.8941,307900.0
2013-12-06 13:40:00,38.3,38.3,38.29,38.3,277700.0,31.8941,31.8941,31.8858,31.8941,277700.0
2013-12-06 13:45:00,38.3,38.33,38.29,38.33,280500.0,31.8941,31.9191,31.8858,31.9191,280500.0
2013-12-06 13:50:00,38.33,38.34,38.28,38.29,479600.0,31.9191,31.9274,31.8775,31.8858,479600.0
2013-12-06 13:55:00,38.29,38.3,38.26,38.26,176000.0,31.8858,31.8941,31.8608,31.8608,176000.0
2013-12-06 14:00:00,38.27,38.31,38.26,38.3,529600.0,31.8691,31.9024,31.8608,31.8941,529600.0
2013-12-06 14:05:00,38.3,38.32,38.29,38.3,172600.0,31.8941,31.9108,31.8858,31.8941,172600.0
2013-12-06 14:10:00,38.31,38.33,38.3,38.33,84800.0,31.9024,31.9191,31.8941,31.9191,84800.0
2013-12-06 14:15:00,38.33,38.33,38.28,38.28,209200.0,31.9191,31.9191,31.8775,31.8775,209200.0
2013-12-06 14:20:00,38.28,38.31,38.27,38.31,367400.0,31.8775,31.9024,31.8691,31.9024,367400.0
2013-12-06 14:25:00,38.3,38.32,38.29,38.3,238100.0,31.8941,31.9108,31.8858,31.8941,238100.0
2013-12-06 14:30:00,38.3,38.31,38.28,38.29,199900.0,31.8941,31.9024,31.8775,31.8858,199900.0
2013-12-06 14:35:00,38.29,38.3,38.28,38.3,126400.0,31.8858,31.8941,31.8775,31.8941,126400.0
2013-12-06 14:40:00,38.3,38.3,38.29,38.3,311100.0,31.8941,31.8941,31.8858,31.8941,311100.0
2013-12-06 14:45:00,38.3,38.3,38.27,38.28,337200.0,31.8941,31.8941,31.8691,31.8775,337200.0
2013-12-06 14:50:00,38.28,38.3,38.25,38.26,279600.0,31.8775,31.8941,31.8525,31.8608,279600.0
2013-12-06 14:55:00,38.26,38.27,38.22,38.27,292900.0,31.8608,31.8691,31.8275,31.8691,292900.0
2013-12-06 15:00:00,38.26,38.29,38.26,38.28,133500.0,31.8608,31.8858,31.8608,31.8775,133500.0
2013-12-06 15:05:00,38.29,38.29,38.28,38.29,285300.0,31.8858,31.8858,31.8775,31.8858,285300.0
2013-12-06 15:10:00,38.29,38.29,38.28,38.28,151400.0,31.8858,31.8858,31.8775,31.8775,151400.0
2013-12-06 15:15:00,38.28,38.3,38.28,38.29,307300.0,31.8775,31.8941,31.8775,31.8858,307300.0
2013-12-06 15:20:00,38.29,38.3,38.25,38.27,471500.0,31.8858,31.8941,31.8525,31.8691,471500.0
2013-12-06 15:25:00,38.26,38.29,38.23,38.23,362300.0,31.8608,31.8858,31.8358,31.8358,362300.0
2013-12-06 15:30:00,38.24,38.3,38.23,38.27,433700.0,31.8441,31.8941,31.8358,31.8691,433700.0
2013-12-06 15:35:00,38.27,38.29,38.21,38.22,409300.0,31.8691,31.8858,31.8192,31.8275,409300.0
2013-12-06 15:40:00,38.22,38.29,38.21,38.27,337000.0,31.8275,31.8858,31.8192,31.8691,337000.0
2013-12-06 15:45:00,38.28,38.29,38.26,38.28,630700.0,31.8775,31.8858,31.8608,31.8775,630700.0
2013-12-06 15:50:00,38.28,38.37,38.27,38.36,924800.0,31.8775,31.9524,31.8691,31.9441,924800.0
2013-12-06 15:55:00,38.36,38.38,38.32,38.35,1555100.0,31.9441,31.9607,31.9108,31.9358,1555100.0
2013-12-09 09:30:00,38.55,38.57,38.37,38.4,1044200.0,32.1023,32.119,31.9524,31.9774,1044200.0
2013-12-09 09:35:00,38.41,38.55,38.39,38.48,902400.0,31.9857,32.1023,31.9691,32.044,902400.0
2013-12-09 09:40:00,38.48,38.5,38.4,38.47,834600.0,32.044,32.0607,31.9774,32.0357,834600.0
2013-12-09 09:45:00,38.47,38.68,38.47,38.65,601100.0,32.0357,32.2106,32.0357,32.1856,601100.0
2013-12-09 09:50:00,38.65,38.65,38.58,38.58,326100.0,32.1856,32.1856,32.1273,32.1273,326100.0
2013-12-09 09:55:00,38.58,38.59,38.5,38.59,867300.0,32.1273,32.1356,32.0607,32.1356,867300.0
2013-12-09 10:00:00,38.59,38.75,38.59,38.7,692700.0,32.1356,32.2688,32.1356,32.2272,692700.0
2013-12-09 10:05:00,38.7,38.75,38.64,38.74,379100.0,32.2272,32.2688,32.1772,32.2605,379100.0
2013-12-09 10:10:00,38.73,38.79,38.72,38.78,341500.0,32.2522,32.3022,32.2439,32.2938,341500.0
2013-12-09 10:15:00,38.77,38.79,38.74,38.78,372900.0,32.2855,32.3022,32.2605,32.2938,372900.0
2013-12-09 10:20:00,38.77,38.8,38.73,38.77,481400.0,32.2855,32.3105,32.2522,32.2855,481400.0
2013-12-09 10:25:00,38.77,38.78,38.69,38.7,217800.0,32.2855,32.2938,32.2189,32.2272,217800.0
2013-12-09 10:30:00,38.7,38.73,38.66,38.72,288900.0,32.2272,32.2522,32.1939,32.2439,288900.0
2013-12-09 10:35:00,38.71,38.8,38.71,38.79,570000.0,32.2355,32.3105,32.2355,32.3022,570000.0
2013-12-09 10:40:00,38.79,38.79,38.73,38.74,236800.0,32.3022,32.3022,32.2522,32.2605,236800.0
2013-12-09 10:45:00,38.73,38.74,38.68,38.69,300600.0,32.2522,32.2605,32.2106,32.2189,300600.0
2013-12-09 10:50:00,38.69,38.79,38.68,38.78,301500.0,32.2189,32.3022,32.2106,32.2938,301500.0
2013-12-09 10:55:00,38.79,38.8,38.73,38.74,261900.0,32.3022,32.3105,32.2522,32.2605,261900.0
2013-12-09 11:00:00,38.73,38.74,38.67,38.69,254400.0,32.2522,32.2605,32.2022,32.2189,254400.0
2013-12-09 11:05:00,38.68,38.74,38.67,38.71,364600.0,32.2106,32.2605,32.2022,32.2355,364600.0
2013-12-09 11:10:00,38.71,38.72,38.68,38.71,173000.0,32.2355,32.2439,32.2106,32.2355,173000.0
2013-12-09 11:15:00,38.71,38.73,38.64,38.64,268600.0,32.2355,32.2522,32.1772,32.1772,268600.0
2013-12-09 11:20:00,38.65,38.69,38.64,38.69,183700.0,32.1856,32.2189,32.1772,32.2189,183700.0
2013-12-09 11:25:00,38.69,38.73,38.67,38.7,413500.0,32.2189,32.2522,32.2022,32.2272,413500.0
2013-12-09 11:30:00,38.71,38.72,38.66,38.67,218400.0,32.2355,32.2439,32.1939,32.2022,218400.0
2013-12-09 11:35:00,38.67,38.69,38.65,38.65,193600.0,32.2022,32.2189,32.1856,32.1856,193600.0
2013-12-09 11:40:00,38.65,38.66,38.64,38.66,217400.0,32.1856,32.1939,32.1772,32.1939,217400.0
2013-12-09 11:45:00,38.66,38.68,38.65,38.68,133300.0,32.1939,32.2106,32.1856,32.2106,133300.0
2013-12-09 11:50:00,38.68,38.69,38.61,38.61,173100.0,32.2106,32.2189,32.1523,32.1523,173100.0
2013-12-09 11:55:00,38.62,38.63,38.56,38.56,157900.0,32.1606,32.1689,32.1106,32.1106,157900.0
2013-12-09 12:00:00,38.56,38.6,38.56,38.56,179700.0,32.1106,32.1439,32.1106,32.1106,179700.0
2013-12-09 12:05:00,38.56,38.57,38.52,38.54,190100.0,32.1106,32.119,32.0773,32.094,190100.0
2013-12-09 12:10:00,38.54,38.59,38.53,38.57,285800.0,32.094,32.1356,32.0856,32.119,285800.0
2013-12-09 12:15:00,38.58,38.64,38.57,38.62,353600.0,32.1273,32.1772,32.119,32.1606,353600.0
2013-12-09 12:20:00,38.61,38.62,38.58,38.59,217000.0,32.1523,32.1606,32.1273,32.1356,217000.0
2013-12-09 12:25:00,38.6,38.6,38.58,38.59,156700.0,32.1439,32.1439,32.1273,32.1356,156700.0
2013-12-09 12:30:00,38.58,38.64,38.58,38.64,169600.0,32.1273,32.1772,32.1273,32.1772,169600.0
2013-12-09 12:35:00,38.64,38.69,38.63,38.69,170000.0,32.1772,32.2189,32.1689,32.2189,170000.0
2013-12-09 12:40:00,38.69,38.71,38.68,38.7,318300.0,32.2189,32.2355,32.2106,32.2272,318300.0
2013-12-09 12:45:00,38.69,38.71,38.69,38.69,177100.0,32.2189,32.2355,32.2189,32.2189,177100.0
2013-12-09 12:50:00,38.7,38.7,38.69,38.69,103900.0,32.2272,32.2272,32.2189,32.2189,103900.0
2013-12-09 12:55:00,38.7,38.74,38.69,38.73,166700.0,32.2272,32.2605,32.2189,32.2522,166700.0
2013-12-09 13:00:00,38.74,38.74,38.73,38.74,142300.0,32.2605,32.2605,32.2522,32.2605,142300.0
2013-12-09 13:05:00,38.73,38.76,38.72,38.76,325500.0,32.2522,32.2772,32.2439,32.2772,325500.0
2013-12-09 13:10:00,38.75,38.77,38.75,38.77,147700.0,32.2688,32.2855,32.2688,32.2855,147700.0
2013-12-09 13:15:00,38.77,38.79,38.76,38.77,278000.0,32.2855,32.3022,32.2772,32.2855,278000.0
2013-12-09 13:20:00,38.78,38.8,38.76,38.79,280400.0,32.2938,32.3105,32.2772,32.3022,280400.0
2013-12-09 13:25:00,38.79,38.8,38.78,38.79,126000.0,32.3022,32.3105,32.2938,32.3022,126000.0
2013-12-09 13:30:00,38.79,38.84,38.78,38.83,297000.0,32.3022,32.3438,32.2938,32.3355,297000.0
2013-12-09 13:35:00,38.84,38.85,38.83,38.84,136900.0,32.3438,32.3521,32.3355,32.3438,136900.0
2013-12-09 13:40:00,38.84,38.86,38.84,38.86,185200.0,32.3438,32.3605,32.3438,32.3605,185200.0
2013-12-09 13:45:00,38.86,38.87,38.85,38.86,155900.0,32.3605,32.3688,32.3521,32.3605,155900.0
2013-12-09 13:50:00,38.86,38.86,38.8,38.8,260800.0,32.3605,32.3605,32.3105,32.3105,260800.0
2013-12-09 13:55:00,38.8,38.83,38.8,38.83,135300.0,32.3105,32.3355,32.3105,32.3355,135300.0
2013-12-09 14:00:00,38.83,38.83,38.81,38.82,206200.0,32.3355,32.3355,32.3188,32.3271,206200.0
2013-12-09 14:05:00,38.82,38.82,38.76,38.77,291000.0,32.3271,32.3271,32.2772,32.2855,291000.0
2013-12-09 14:10:00,38.76,38.77,38.74,38.75,352600.0,32.2772,32.2855,32.2605,32.2688,352600.0
2013-12-09 14:15:00,38.76,38.79,38.75,38.76,321500.0,32.2772,32.3022,32.2688,32.2772,321500.0
2013-12-09 14:20:00,38.76,38.78,38.71,38.72,446700.0,32.2772,32.2938,32.2355,32.2439,446700.0
2013-12-09 14:25:00,38.72,38.74,38.71,38.73,302300.0,32.2439,32.2605,32.2355,32.2522,302300.0
2013-12-09 14:30:00,38.72,38.74,38.7,38.73,368600.0,32.2439,32.2605,32.2272,32.2522,368600.0
2013-12-09 14:35:00,38.73,38.74,38.72,38.73,157000.0,32.2522,32.2605,32.2439,32.2522,157000.0
2013-12-09 14:40:00,38.73,38.73,38.68,38.69,406300.0,32.2522,32.2522,32.2106,32.2189,406300.0
2013-12-09 14:45:00,38.69,38.69,38.63,38.66,359500.0,32.2189,32.2189,32.1689,32.1939,359500.0
2013-12-09 14:50:00,38.66,38.67,38.66,38.67,118300.0,32.1939,32.2022,32.1939,32.2022,118300.0
2013-12-09 14:55:00,38.67,38.67,38.63,38.64,255200.0,32.2022,32.2022,32.1689,32.1772,255200.0
2013-12-09 15:00:00,38.63,38.65,38.62,38.64,219600.0,32.1689,32.1856,32.1606,32.1772,219600.0
2013-12-09 15:05:00,38.65,38.65,38.62,38.63,215500.0,32.1856,32.1856,32.1606,32.1689,215500.0
2013-12-09 15:10:00,38.63,38.67,38.63,38.66,221000.0,32.1689,32.2022,32.1689,32.1939,221000.0
2013-12-09 15:15:00,38.66,38.67,38.65,38.67,326500.0,32.1939,32.2022,32.1856,32.2022,326500.0
2013-12-09 15:20:00,38.66,38.7,38.66,38.68,322600.0,32.1939,32.2272,32.1939,32.2106,322600.0
2013-12-09 15:25:00,38.68,38.69,38.64,38.64,200900.0,32.2106,32.2189,32.1772,32.1772,200900.0
2013-12-09 15:30:00,38.64,38.7,38.64,38.69,395100.0,32.1772,32.2272,32.1772,32.2189,395100.0
2013-12-09 15:35:00,38.69,38.71,38.67,38.68,392900.0,32.2189,32.2355,32.2022,32.2106,392900.0
2013-12-09 15:40:00,38.68,38.72,38.67,38.72,321300.0,32.2106,32.2439,32.2022,32.2439,321300.0
2013-12-09 15:45:00,38.71,38.74,38.69,38.73,521400.0,32.2355,32.2605,32.2189,32.2522,521400.0
2013-12-09 15:50:00,38.73,38.73,38.63,38.63,966700.0,32.2522,32.2522,32.1689,32.1689,966700.0
2013-12-09 15:55:00,38.63,38.72,38.6,38.67,2194300.0,32.1689,32.2439,32.1439,32.2022,2194300.0
2013-12-10 09:30:00,38.61,38.7,38.56,38.7,913800.0,32.1523,32.2272,32.1106,32.2272,913800.0
2013-12-10 09:35:00,38.7,38.9,38.68,38.87,713200.0,32.2272,32.3938,32.2106,32.3688,713200.0
2013-12-10 09:40:00,38.87,38.87,38.75,38.76,424300.0,32.3688,32.3688,32.2688,32.2772,424300.0
2013-12-10 09:45:00,38.76,38.8,38.53,38.54,1205700.0,32.2772,32.3105,32.0856,32.094,1205700.0
2013-12-10 09:50:00,38.53,38.59,38.48,38.54,790000.0,32.0856,32.1356,32.044,32.094,790000.0
2013-12-10 09:55:00,38.53,38.54,38.41,38.5,385900.0,32.0856,32.094,31.9857,32.0607,385900.0
2013-12-10 10:00:00,38.51,38.51,38.42,38.44,383600.0,32.069,32.069,31.994,32.0107,383600.0
2013-12-10 10:05:00,38.45,38.51,38.44,38.47,442900.0,32.019,32.069,32.0107,32.0357,442900.0
2013-12-10 10:10:00,38.47,38.48,38.37,38.38,429400.0,32.0357,32.044,31.9524,31.9607,429400.0
2013-12-10 10:15:00,38.37,38.4,38.27,38.28,585000.0,31.9524,31.9774,31.8691,31.8775,585000.0
2013-12-10 10:20:00,38.27,38.36,38.27,38.3,619800.0,31.8691,31.9441,31.8691,31.8941,619800.0
2013-12-10 10:25:00,38.3,38.35,38.3,38.31,342400.0,31.8941,31.9358,31.8941,31.9024,342400.0
2013-12-10 10:30:00,38.32,38.32,38.22,38.22,336400.0,31.9108,31.9108,31.8275,31.8275,336400.0
2013-12-10 10:35:00,38.23,38.27,38.09,38.27,920500.0,31.8358,31.8691,31.7192,31.8691,920500.0
2013-12-10 10:40:00,38.27,38.31,38.25,38.25,382400.0,31.8691,31.9024,31.8525,31.8525,382400.0
2013-12-10 10:45:00,38.25,38.27,38.24,38.27,201100.0,31.8525,31.8691,31.8441,31.8691,201100.0
2013-12-10 10:50:00,38.27,38.29,38.24,38.26,326100.0,31.8691,31.8858,31.8441,31.8608,326100.0
2013-12-10 10:55:00,38.26,38.28,38.2,38.2,358400.0,31.8608,31.8775,31.8108,31.8108,358400.0
2013-12-10 11:00:00,38.21,38.21,38.16,38.17,478700.0,31.8192,31.8192,31.7775,31.7859,478700.0
2013-12-10 11:05:00,38.16,38.17,38.14,38.15,266000.0,31.7775,31.7859,31.7609,31.7692,266000.0
2013-12-10 11:10:00,38.14,38.15,38.08,38.09,704500.0,31.7609,31.7692,31.7109,31.7192,704500.0
2013-12-10 11:15:00,38.09,38.28,38.09,38.27,825700.0,31.7192,31.8775,31.7192,31.8691,825700.0
2013-12-10 11:20:00,38.27,38.33,38.26,38.3,416000.0,31.8691,31.9191,31.8608,31.8941,416000.0
2013-12-10 11:25:00,38.29,38.3,38.15,38.15,402600.0,31.8858,31.8941,31.7692,31.7692,402600.0
2013-12-10 11:30:00,38.15,38.21,38.02,38.19,1060800.0,31.7692,31.8192,31.6609,31.8025,1060800.0
2013-12-10 11:35:00,38.19,38.22,38.15,38.16,610400.0,31.8025,31.8275,31.7692,31.7775,610400.0
2013-12-10 11:40:00,38.16,38.2,38.14,38.2,303500.0,31.7775,31.8108,31.7609,31.8108,303500.0
2013-12-10 11:45:00,38.2,38.2,38.13,38.15,389700.0,31.8108,31.8108,31.7525,31.7692,389700.0
2013-12-10 11:50:00,38.14,38.16,38.09,38.11,680000.0,31.7609,31.7775,31.7192,31.7359,680000.0
2013-12-10 11:55:00,38.11,38.14,38.11,38.13,539600.0,31.7359,31.7609,31.7359,31.7525,539600.0
2013-12-10 12:00:00,38.13,38.13,38.06,38.06,687400.0,31.7525,31.7525,31.6943,31.6943,687400.0
2013-12-10 12:05:00,38.06,38.09,38.06,38.07,484000.0,31.6943,31.7192,31.6943,31.7026,484000.0
2013-12-10 12:10:00,38.07,38.12,38.04,38.12,1983000.0,31.7026,31.7442,31.6776,31.7442,1983000.0
2013-12-10 12:15:00,38.12,38.17,38.11,38.17,305100.0,31.7442,31.7859,31.7359,31.7859,305100.0
2013-12-10 12:20:00,38.17,38.29,38.16,38.25,582400.0,31.7859,31.8858,31.7775,31.8525,582400.0
2013-12-10 12:25:00,38.26,38.27,38.24,38.26,200400.0,31.8608,31.8691,31.8441,31.8608,200400.0
2013-12-10 12:30:00,38.27,38.27,38.22,38.24,173200.0,31.8691,31.8691,31.8275,31.8441,173200.0
2013-12-10 12:35:00,38.25,38.27,38.23,38.24,134800.0,31.8525,31.8691,31.8358,31.8441,134800.0
2013-12-10 12:40:00,38.24,38.25,38.2,38.21,176100.0,31.8441,31.8525,31.8108,31.8192,176100.0
2013-12-10 12:45:00,38.22,38.22,38.19,38.21,465500.0,31.8275,31.8275,31.8025,31.8192,465500.0
2013-12-10 12:50:00,38.22,38.26,38.21,38.26,244700.0,31.8275,31.8608,31.8192,31.8608,244700.0
2013-12-10 12:55:00,38.26,38.29,38.25,38.25,277700.0,31.8608,31.8858,31.8525,31.8525,277700.0
2013-12-10 13:00:00,38.25,38.25,38.21,38.21,192900.0,31.8525,31.8525,31.8192,31.8192,192900.0
2013-12-10 13:05:00,38.22,38.25,38.21,38.23,192100.0,31.8275,31.8525,31.8192,31.8358,192100.0
2013-12-10 13:10:00,38.23,38.24,38.22,38.23,155800.0,31.8358,31.8441,31.8275,31.8358,155800.0
2013-12-10 13:15:00,38.23,38.24,38.17,38.17,154200.0,31.8358,31.8441,31.7859,31.7859,154200.0
2013-12-10 13:20:00,38.17,38.18,38.14,38.14,495400.0,31.7859,31.7942,31.7609,31.7609,495400.0
2013-12-10 13:25:00,38.15,38.16,38.12,38.16,329900.0,31.7692,31.7775,31.7442,31.7775,329900.0
2013-12-10 13:30:00,38.15,38.16,38.14,38.15,292200.0,31.7692,31.7775,31.7609,31.7692,292200.0
2013-12-10 13:35:00,38.14,38.19,38.14,38.19,172700.0,31.7609,31.8025,31.7609,31.8025,172700.0
2013-12-10 13:40:00,38.19,38.22,38.18,38.22,131700.0,31.8025,31.8275,31.7942,31.8275,131700.0
2013-12-10 13:45:00,38.22,38.24,38.21,38.23,150400.0,31.8275,31.8441,31.8192,31.8358,150400.0
2013-12-10 13:50:00,38.23,38.23,38.19,38.2,201600.0,31.8358,31.8358,31.8025,31.8108,201600.0
2013-12-10 13:55:00,38.19,38.2,38.16,38.16,168900.0,31.8025,31.8108,31.7775,31.7775,168900.0
2013-12-10 14:00:00,38.17,38.17,38.13,38.15,337200.0,31.7859,31.7859,31.7525,31.7692,337200.0
2013-12-10 14:05:00,38.15,38.15,38.13,38.15,273600.0,31.7692,31.7692,31.7525,31.7692,273600.0
2013-12-10 14:10:00,38.15,38.16,38.14,38.14,178700.0,31.7692,31.7775,31.7609,31.7609,178700.0
2013-12-10 14:15:00,38.14,38.16,38.13,38.16,208700.0,31.7609,31.7775,31.7525,31.7775,208700.0
2013-12-10 14:20:00,38.16,38.17,38.15,38.15,118700.0,31.7775,31.7859,31.7692,31.7692,118700.0
2013-12-10 14:25:00,38.15,38.19,38.15,38.18,170500.0,31.7692,31.8025,31.7692,31.7942,170500.0
2013-12-10 14:30:00,38.19,38.2,38.17,38.2,177200.0,31.8025,31.8108,31.7859,31.8108,177200.0
2013-12-10 14:35:00,38.2,38.21,38.18,38.2,209200.0,31.8108,31.8192,31.7942,31.8108,209200.0
2013-12-10 14:40:00,38.2,38.22,38.2,38.2,187200.0,31.8108,31.8275,31.8108,31.8108,187200.0
2013-12-10 14:45:00,38.2,38.2,38.15,38.15,334400.0,31.8108,31.8108,31.7692,31.7692,334400.0
2013-12-10 14:50:00,38.16,38.16,38.14,38.15,149600.0,31.7775,31.7775,31.7609,31.7692,149600.0
2013-12-10 14:55:00,38.14,38.17,38.14,38.16,307400.0,31.7609,31.7859,31.7609,31.7775,307400.0
2013-12-10 15:00:00,38.16,38.2,38.15,38.16,277600.0,31.7775,31.8108,31.7692,31.7775,277600.0
2013-12-10 15:05:00,38.16,38.18,38.15,38.16,150200.0,31.7775,31.7942,31.7692,31.7775,150200.0
2013-12-10 15:10:00,38.16,38.18,38.15,38.16,219300.0,31.7775,31.7942,31.7692,31.7775,219300.0
2013-12-10 15:15:00,38.16,38.16,38.13,38.15,310200.0,31.7775,31.7775,31.7525,31.7692,310200.0
2013-12-10 15:20:00,38.15,38.22,38.14,38.2,410100.0,31.7692,31.8275,31.7609,31.8108,410100.0
2013-12-10 15:25:00,38.2,38.21,38.17,38.18,279000.0,31.8108,31.8192,31.7859,31.7942,279000.0
2013-12-10 15:30:00,38.18,38.2,38.17,38.17,266000.0,31.7942,31.8108,31.7859,31.7859,266000.0
2013-12-10 15:35:00,38.17,38.18,38.14,38.15,503700.0,31.7859,31.7942,31.7609,31.7692,503700.0
2013-12-10 15:40:00,38.15,38.17,38.14,38.15,462500.0,31.7692,31.7859,31.7609,31.7692,462500.0
2013-12-10 15:45:00,38.14,38.16,38.13,38.14,801100.0,31.7609,31.7775,31.7525,31.7609,801100.0
2013-12-10 15:50:00,38.13,38.14,38.1,38.14,1012100.0,31.7525,31.7609,31.7276,31.7609,1012100.0
2013-12-10 15:55:00,38.14,38.16,38.08,38.12,1795800.0,31.7609,31.7775,31.7109,31.7442,1795800.0
2013-12-11 09:30:00,38.09,38.11,38.04,38.1,1226700.0,31.7192,31.7359,31.6776,31.7276,1226700.0
2013-12-11 09:35:00,38.1,38.3,38.1,38.23,711300.0,31.7276,31.8941,31.7276,31.8358,711300.0
2013-12-11 09:40:00,38.22,38.22,38.03,38.05,640600.0,31.8275,31.8275,31.6693,31.6859,640600.0
2013-12-11 09:45:00,38.05,38.12,37.87,37.92,857600.0,31.6859,31.7442,31.536,31.5777,857600.0
2013-12-11 09:50:00,37.91,38.0,37.86,37.97,702800.0,31.5693,31.6443,31.5277,31.6193,702800.0
2013-12-11 09:55:00,37.97,38.01,37.93,37.94,648600.0,31.6193,31.6526,31.586,31.5943,648600.0
2013-12-11 10:00:00,37.95,37.95,37.68,37.77,1069000.0,31.6027,31.6027,31.3778,31.4528,1069000.0
2013-12-11 10:05:00,37.77,37.83,37.73,37.81,450300.0,31.4528,31.5027,31.4194,31.4861,450300.0
2013-12-11 10:10:00,37.81,37.84,37.77,37.79,356000.0,31.4861,31.5111,31.4528,31.4694,356000.0
2013-12-11 10:15:00,37.79,37.81,37.72,37.73,446200.0,31.4694,31.4861,31.4111,31.4194,446200.0
2013-12-11 10:20:00,37.72,37.82,37.72,37.77,472800.0,31.4111,31.4944,31.4111,31.4528,472800.0
2013-12-11 10:25:00,37.77,37.78,37.68,37.69,359300.0,31.4528,31.4611,31.3778,31.3861,359300.0
2013-12-11 10:30:00,37.7,37.77,37.7,37.76,522100.0,31.3945,31.4528,31.3945,31.4444,522100.0
2013-12-11 10:35:00,37.76,37.78,37.73,37.73,286100.0,31.4444,31.4611,31.4194,31.4194,286100.0
2013-12-11 10:40:00,37.74,37.75,37.7,37.71,339800.0,31.4278,31.4361,31.3945,31.4028,339800.0
2013-12-11 10:45:00,37.71,37.74,37.68,37.7,594000.0,31.4028,31.4278,31.3778,31.3945,594000.0
2013-12-11 10:50:00,37.7,37.75,37.69,37.7,481100.0,31.3945,31.4361,31.3861,31.3945,481100.0
2013-12-11 10:55:00,37.7,37.71,37.66,37.67,413200.0,31.3945,31.4028,31.3612,31.3695,413200.0
2013-12-11 11:00:00,37.68,37.72,37.67,37.71,232000.0,31.3778,31.4111,31.3695,31.4028,232000.0
2013-12-11 11:05:00,37.7,37.71,37.66,37.67,243500.0,31.3945,31.4028,31.3612,31.3695,243500.0
2013-12-11 11:10:00,37.66,37.74,37.66,37.74,286000.0,31.3612,31.4278,31.3612,31.4278,286000.0
2013-12-11 11:15:00,37.74,37.74,37.66,37.71,414200.0,31.4278,31.4278,31.3612,31.4028,414200.0
2013-12-11 11:20:00,37.71,37.72,37.67,37.69,297600.0,31.4028,31.4111,31.3695,31.3861,297600.0
2013-12-11 11:25:00,37.68,37.73,37.67,37.73,206200.0,31.3778,31.4194,31.3695,31.4194,206200.0
2013-12-11 11:30:00,37.73,37.73,37.67,37.68,647600.0,31.4194,31.4194,31.3695,31.3778,647600.0
2013-12-11 11:35:00,37.68,37.69,37.66,37.66,233100.0,31.3778,31.3861,31.3612,31.3612,233100.0
2013-12-11 11:40:00,37.66,37.67,37.6,37.62,552600.0,31.3612,31.3695,31.3112,31.3278,552600.0
2013-12-11 11:45:00,37.61,37.63,37.59,37.62,235000.0,31.3195,31.3362,31.3029,31.3278,235000.0
2013-12-11 11:50:00,37.62,37.62,37.57,37.58,250400.0,31.3278,31.3278,31.2862,31.2945,250400.0
2013-12-11 11:55:00,37.58,37.62,37.57,37.6,356800.0,31.2945,31.3278,31.2862,31.3112,356800.0
2013-12-11 12:00:00,37.61,37.61,37.55,37.56,669000.0,31.3195,31.3195,31.2696,31.2779,669000.0
2013-12-11 12:05:00,37.55,37.58,37.5,37.52,725400.0,31.2696,31.2945,31.2279,31.2446,725400.0
2013-12-11 12:10:00,37.52,37.56,37.5,37.53,419200.0,31.2446,31.2779,31.2279,31.2529,419200.0
2013-12-11 12:15:00,37.54,37.55,37.42,37.48,695800.0,31.2612,31.2696,31.1613,31.2113,695800.0
2013-12-11 12:20:00,37.48,37.5,37.42,37.44,423100.0,31.2113,31.2279,31.1613,31.178,423100.0
2013-12-11 12:25:00,37.44,37.46,37.39,37.45,528500.0,31.178,31.1946,31.1363,31.1863,528500.0
2013-12-11 12:30:00,37.44,37.51,37.43,37.49,333700.0,31.178,31.2362,31.1696,31.2196,333700.0
2013-12-11 12:35:00,37.49,37.53,37.48,37.5,222700.0,31.2196,31.2529,31.2113,31.2279,222700.0
2013-12-11 12:40:00,37.49,37.5,37.45,37.45,286500.0,31.2196,31.2279,31.1863,31.1863,286500.0
2013-12-11 12:45:00,37.45,37.49,37.44,37.44,217900.0,31.1863,31.2196,31.178,31.178,217900.0
2013-12-11 12:50:00,37.45,37.52,37.43,37.45,367900.0,31.1863,31.2446,31.1696,31.1863,367900.0
2013-12-11 12:55:00,37.45,37.46,37.39,37.45,430700.0,31.1863,31.1946,31.1363,31.1863,430700.0
2013-12-11 13:00:00,37.45,37.55,37.45,37.54,470100.0,31.1863,31.2696,31.1863,31.2612,470100.0
2013-12-11 13:05:00,37.55,37.62,37.54,37.6,420500.0,31.2696,31.3278,31.2612,31.3112,420500.0
2013-12-11 13:10:00,37.6,37.7,37.59,37.68,565100.0,31.3112,31.3945,31.3029,31.3778,565100.0
2013-12-11 13:15:00,37.69,37.69,37.6,37.6,304000.0,31.3861,31.3861,31.3112,31.3112,304000.0
2013-12-11 13:20:00,37.61,37.61,37.59,37.59,201300.0,31.3195,31.3195,31.3029,31.3029,201300.0
2013-12-11 13:25:00,37.59,37.63,37.59,37.63,210800.0,31.3029,31.3362,31.3029,31.3362,210800.0
2013-12-11 13:30:00,37.63,37.65,37.61,37.65,232400.0,31.3362,31.3528,31.3195,31.3528,232400.0
2013-12-11 13:35:00,37.65,37.67,37.64,37.64,268200.0,31.3528,31.3695,31.3445,31.3445,268200.0
2013-12-11 13:40:00,37.65,37.66,37.62,37.63,268800.0,31.3528,31.3612,31.3278,31.3362,268800.0
2013-12-11 13:45:00,37.64,37.67,37.61,37.64,397400.0,31.3445,31.3695,31.3195,31.3445,397400.0
2013-12-11 13:50:00,37.63,37.63,37.62,37.63,97800.0,31.3362,31.3362,31.3278,31.3362,97800.0
2013-12-11 13:55:00,37.63,37.67,37.62,37.66,202400.0,31.3362,31.3695,31.3278,31.3612,202400.0
2013-12-11 14:00:00,37.66,37.67,37.61,37.61,205500.0,31.3612,31.3695,31.3195,31.3195,205500.0
2013-12-11 14:05:00,37.61,37.66,37.61,37.66,291700.0,31.3195,31.3612,31.3195,31.3612,291700.0
2013-12-11 14:10:00,37.65,37.66,37.62,37.64,285200.0,31.3528,31.3612,31.3278,31.3445,285200.0
2013-12-11 14:15:00,37.64,37.64,37.6,37.61,343000.0,31.3445,31.3445,31.3112,31.3195,343000.0
2013-12-11 14:20:00,37.62,37.63,37.61,37.63,173600.0,31.3278,31.3362,31.3195,31.3362,173600.0
2013-12-11 14:25:00,37.63,37.67,37.61,37.66,335300.0,31.3362,31.3695,31.3195,31.3612,335300.0
2013-12-11 14:30:00,37.67,37.67,37.63,37.63,442300.0,31.3695,31.3695,31.3362,31.3362,442300.0
2013-12-11 14:35:00,37.64,37.64,37.6,37.6,231900.0,31.3445,31.3445,31.3112,31.3112,231900.0
2013-12-11 14:40:00,37.6,37.65,37.6,37.64,339200.0,31.3112,31.3528,31.3112,31.3445,339200.0
2013-12-11 14:45:00,37.65,37.66,37.64,37.64,266500.0,31.3528,31.3612,31.3445,31.3445,266500.0
2013-12-11 14:50:00,37.65,37.65,37.61,37.62,158000.0,31.3528,31.3528,31.3195,31.3278,158000.0
2013-12-11 14:55:00,37.61,37.62,37.61,37.61,295800.0,31.3195,31.3278,31.3195,31.3195,295800.0
2013-12-11 15:00:00,37.61,37.63,37.61,37.61,278400.0,31.3195,31.3362,31.3195,31.3195,278400.0
2013-12-11 15:05:00,37.61,37.63,37.59,37.62,394100.0,31.3195,31.3362,31.3029,31.3278,394100.0
2013-12-11 15:10:00,37.63,37.65,37.6,37.63,485900.0,31.3362,31.3528,31.3112,31.3362,485900.0
2013-12-11 15:15:00,37.63,37.65,37.61,37.65,328100.0,31.3362,31.3528,31.3195,31.3528,328100.0
2013-12-11 15:20:00,37.65,37.66,37.61,37.65,432800.0,31.3528,31.3612,31.3195,31.3528,432800.0
2013-12-11 15:25:00,37.66,37.66,37.58,37.59,464500.0,31.3612,31.3612,31.2945,31.3029,464500.0
2013-12-11 15:30:00,37.59,37.61,37.58,37.6,390800.0,31.3029,31.3195,31.2945,31.3112,390800.0
2013-12-11 15:35:00,37.59,37.61,37.59,37.6,331200.0,31.3029,31.3195,31.3029,31.3112,331200.0
2013-12-11 15:40:00,37.59,37.62,37.58,37.59,610300.0,31.3029,31.3278,31.2945,31.3029,610300.0
2013-12-11 15:45:00,37.58,37.6,37.56,37.59,1115700.0,31.2945,31.3112,31.2779,31.3029,1115700.0
2013-12-11 15:50:00,37.59,37.61,37.55,37.58,1046500.0,31.3029,31.3195,31.2696,31.2945,1046500.0
2013-12-11 15:55:00,37.58,37.64,37.57,37.6,1784200.0,31.2945,31.3445,31.2862,31.3112,1784200.0
2013-12-12 09:30:00,37.59,37.64,37.43,37.45,1146400.0,31.3029,31.3445,31.1696,31.1863,1146400.0
2013-12-12 09:35:00,37.45,37.48,37.31,37.36,660400.0,31.1863,31.2113,31.0697,31.1113,660400.0
2013-12-12 09:40:00,37.35,37.52,37.35,37.47,1139300.0,31.103,31.2446,31.103,31.2029,1139300.0
2013-12-12 09:45:00,37.47,37.48,37.3,37.32,566500.0,31.2029,31.2113,31.0614,31.078,566500.0
2013-12-12 09:50:00,37.31,37.39,37.31,37.36,600300.0,31.0697,31.1363,31.0697,31.1113,600300.0
2013-12-12 09:55:00,37.36,37.4,37.32,37.39,484900.0,31.1113,31.1446,31.078,31.1363,484900.0
2013-12-12 10:00:00,37.39,37.41,37.38,37.41,463600.0,31.1363,31.153,31.128,31.153,463600.0
2013-12-12 10:05:00,37.41,37.44,37.4,37.44,388000.0,31.153,31.178,31.1446,31.178,388000.0
2013-12-12 10:10:00,37.43,37.44,37.38,37.4,358200.0,31.1696,31.178,31.128,31.1446,358200.0
2013-12-12 10:15:00,37.4,37.4,37.37,37.4,411700.0,31.1446,31.1446,31.1197,31.1446,411700.0
2013-12-12 10:20:00,37.39,37.42,37.39,37.41,215500.0,31.1363,31.1613,31.1363,31.153,215500.0
2013-12-12 10:25:00,37.41,37.45,37.41,37.43,378800.0,31.153,31.1863,31.153,31.1696,378800.0
2013-12-12 10:30:00,37.43,37.51,37.43,37.5,434400.0,31.1696,31.2362,31.1696,31.2279,434400.0
2013-12-12 10:35:00,37.49,37.5,37.41,37.43,454400.0,31.2196,31.2279,31.153,31.1696,454400.0
2013-12-12 10:40:00,37.43,37.47,37.41,37.45,588000.0,31.1696,31.2029,31.153,31.1863,588000.0
2013-12-12 10:45:00,37.45,37.45,37.42,37.42,518600.0,31.1863,31.1863,31.1613,31.1613,518600.0
2013-12-12 10:50:00,37.43,37.43,37.41,37.42,641800.0,31.1696,31.1696,31.153,31.1613,641800.0
2013-12-12 10:55:00,37.42,37.47,37.41,37.42,551300.0,31.1613,31.2029,31.153,31.1613,551300.0
2013-12-12 11:00:00,37.42,37.45,37.42,37.42,252800.0,31.1613,31.1863,31.1613,31.1613,252800.0
2013-12-12 11:05:00,37.42,37.51,37.42,37.49,456300.0,31.1613,31.2362,31.1613,31.2196,456300.0
2013-12-12 11:10:00,37.49,37.5,37.47,37.48,361300.0,31.2196,31.2279,31.2029,31.2113,361300.0
2013-12-12 11:15:00,37.48,37.48,37.45,37.45,244000.0,31.2113,31.2113,31.1863,31.1863,244000.0
2013-12-12 11:20:00,37.45,37.47,37.45,37.47,373300.0,31.1863,31.2029,31.1863,31.2029,373300.0
2013-12-12 11:25:00,37.46,37.47,37.43,37.45,441900.0,31.1946,31.2029,31.1696,31.1863,441900.0
2013-12-12 11:30:00,37.45,37.47,37.43,37.44,293700.0,31.1863,31.2029,31.1696,31.178,293700.0
2013-12-12 11:35:00,37.44,37.45,37.42,37.44,274100.0,31.178,31.1863,31.1613,31.178,274100.0
2013-12-12 11:40:00,37.44,37.45,37.44,37.44,117700.0,31.178,31.1863,31.178,31.178,117700.0
2013-12-12 11:45:00,37.45,37.45,37.44,37.44,85700.0,31.1863,31.1863,31.178,31.178,85700.0
2013-12-12 11:50:00,37.44,37.45,37.44,37.44,81700.0,31.178,31.1863,31.178,31.178,81700.0
2013-12-12 11:55:00,37.44,37.45,37.44,37.44,226600.0,31.178,31.1863,31.178,31.178,226600.0
2013-12-12 12:00:00,37.44,37.45,37.41,37.42,475500.0,31.178,31.1863,31.153,31.1613,475500.0
2013-12-12 12:05:00,37.42,37.43,37.42,37.43,152500.0,31.1613,31.1696,31.1613,31.1696,152500.0
2013-12-12 12:10:00,37.42,37.46,37.42,37.43,281200.0,31.1613,31.1946,31.1613,31.1696,281200.0
2013-12-12 12:15:00,37.42,37.44,37.42,37.42,149500.0,31.1613,31.178,31.1613,31.1613,149500.0
2013-12-12 12:20:00,37.43,37.43,37.4,37.43,505400.0,31.1696,31.1696,31.1446,31.1696,505400.0
2013-12-12 12:25:00,37.43,37.44,37.41,37.43,188100.0,31.1696,31.178,31.153,31.1696,188100.0
2013-12-12 12:30:00,37.43,37.43,37.42,37.43,124100.0,31.1696,31.1696,31.1613,31.1696,124100.0
2013-12-12 12:35:00,37.42,37.44,37.42,37.43,196300.0,31.1613,31.178,31.1613,31.1696,196300.0
2013-12-12 12:40:00,37.43,37.44,37.42,37.42,188700.0,31.1696,31.178,31.1613,31.1613,188700.0
2013-12-12 12:45:00,37.43,37.46,37.42,37.45,467100.0,31.1696,31.1946,31.1613,31.1863,467100.0
2013-12-12 12:50:00,37.45,37.45,37.43,37.44,126000.0,31.1863,31.1863,31.1696,31.178,126000.0
2013-12-12 12:55:00,37.44,37.45,37.41,37.42,271700.0,31.178,31.1863,31.153,31.1613,271700.0
2013-12-12 13:00:00,37.43,37.46,37.42,37.43,192900.0,31.1696,31.1946,31.1613,31.1696,192900.0
2013-12-12 13:05:00,37.44,37.46,37.42,37.43,144800.0,31.178,31.1946,31.1613,31.1696,144800.0
2013-12-12 13:10:00,37.42,37.44,37.42,37.43,1052200.0,31.1613,31.178,31.1613,31.1696,1052200.0
2013-12-12 13:15:00,37.42,37.47,37.42,37.45,281800.0,31.1613,31.2029,31.1613,31.1863,281800.0
2013-12-12 13:20:00,37.44,37.45,37.43,37.44,83800.0,31.178,31.1863,31.1696,31.178,83800.0
2013-12-12 13:25:00,37.43,37.44,37.4,37.41,417800.0,31.1696,31.178,31.1446,31.153,417800.0
2013-12-12 13:30:00,37.42,37.42,37.41,37.41,120500.0,31.1613,31.1613,31.153,31.153,120500.0
2013-12-12 13:35:00,37.42,37.43,37.41,37.43,419200.0,31.1613,31.1696,31.153,31.1696,419200.0
2013-12-12 13:40:00,37.43,37.43,37.4,37.41,136600.0,31.1696,31.1696,31.1446,31.153,136600.0
2013-12-12 13:45:00,37.41,37.42,37.41,37.41,160600.0,31.153,31.1613,31.153,31.153,160600.0
2013-12-12 13:50:00,37.42,37.42,37.41,37.41,127400.0,31.1613,31.1613,31.153,31.153,127400.0
2013-12-12 13:55:00,37.41,37.44,37.41,37.44,261100.0,31.153,31.178,31.153,31.178,261100.0
2013-12-12 14:00:00,37.43,37.46,37.42,37.45,349000.0,31.1696,31.1946,31.1613,31.1863,349000.0
2013-12-12 14:05:00,37.45,37.45,37.39,37.45,823000.0,31.1863,31.1863,31.1363,31.1863,823000.0
2013-12-12 14:10:00,37.45,37.48,37.37,37.45,1222700.0,31.1863,31.2113,31.1197,31.1863,1222700.0
2013-12-12 14:15:00,37.45,37.49,37.44,37.44,278700.0,31.1863,31.2196,31.178,31.178,278700.0
2013-12-12 14:20:00,37.45,37.46,37.44,37.45,207100.0,31.1863,31.1946,31.178,31.1863,207100.0
2013-12-12 14:25:00,37.45,37.45,37.41,37.44,166100.0,31.1863,31.1863,31.153,31.178,166100.0
2013-12-12 14:30:00,37.44,37.44,37.43,37.44,95500.0,31.178,31.178,31.1696,31.178,95500.0
2013-12-12 14:35:00,37.43,37.44,37.42,37.43,255900.0,31.1696,31.178,31.1613,31.1696,255900.0
2013-12-12 14:40:00,37.42,37.44,37.42,37.43,209600.0,31.1613,31.178,31.1613,31.1696,209600.0
2013-12-12 14:45:00,37.44,37.44,37.42,37.43,224400.0,31.178,31.178,31.1613,31.1696,224400.0
2013-12-12 14:50:00,37.43,37.46,37.42,37.44,308500.0,31.1696,31.1946,31.1613,31.178,308500.0
2013-12-12 14:55:00,37.44,37.45,37.43,37.44,304200.0,31.178,31.1863,31.1696,31.178,304200.0
2013-12-12 15:00:00,37.43,37.44,37.41,37.42,391500.0,31.1696,31.178,31.153,31.1613,391500.0
2013-12-12 15:05:00,37.42,37.42,37.4,37.4,331600.0,31.1613,31.1613,31.1446,31.1446,331600.0
2013-12-12 15:10:00,37.41,37.43,37.39,37.39,574800.0,31.153,31.1696,31.1363,31.1363,574800.0
2013-12-12 15:15:00,37.39,37.42,37.37,37.42,351400.0,31.1363,31.1613,31.1197,31.1613,351400.0
2013-12-12 15:20:00,37.41,37.44,37.41,37.44,179700.0,31.153,31.178,31.153,31.178,179700.0
2013-12-12 15:25:00,37.43,37.44,37.41,37.42,154200.0,31.1696,31.178,31.153,31.1613,154200.0
2013-12-12 15:30:00,37.41,37.43,37.4,37.43,481600.0,31.153,31.1696,31.1446,31.1696,481600.0
2013-12-12 15:35:00,37.43,37.43,37.41,37.41,461000.0,31.1696,31.1696,31.153,31.153,461000.0
2013-12-12 15:40:00,37.41,37.42,37.34,37.34,651400.0,31.153,31.1613,31.0947,31.0947,651400.0
2013-12-12 15:45:00,37.34,37.35,37.25,37.26,1063800.0,31.0947,31.103,31.0197,31.0281,1063800.0
2013-12-12 15:50:00,37.25,37.27,37.21,37.25,944100.0,31.0197,31.0364,30.9864,31.0197,944100.0
2013-12-12 15:55:00,37.25,37.27,37.18,37.23,3020800.0,31.0197,31.0364,30.9614,31.0031,3020800.0
2013-12-13 09:30:00,37.42,37.46,36.87,36.94,2189700.0,31.1613,31.1946,30.7033,30.7616,2189700.0
2013-12-13 09:35:00,36.94,37.05,36.87,37.04,1007200.0,30.7616,30.8532,30.7033,30.8449,1007200.0
2013-12-13 09:40:00,37.04,37.09,36.97,36.97,495600.0,30.8449,30.8865,30.7866,30.7866,495600.0
2013-12-13 09:45:00,36.97,36.98,36.9,36.92,482900.0,30.7866,30.7949,30.7283,30.7449,482900.0
2013-12-13 09:50:00,36.92,37.0,36.75,36.8,1260500.0,30.7449,30.8115,30.6034,30.645,1260500.0
2013-12-13 09:55:00,36.8,36.91,36.76,36.84,842900.0,30.645,30.7366,30.6117,30.6783,842900.0
2013-12-13 10:00:00,36.84,36.95,36.79,36.88,991500.0,30.6783,30.7699,30.6367,30.7116,991500.0
2013-12-13 10:05:00,36.89,36.93,36.84,36.84,342500.0,30.7199,30.7533,30.6783,30.6783,342500.0
2013-12-13 10:10:00,36.84,36.87,36.8,36.86,388500.0,30.6783,30.7033,30.645,30.695,388500.0
2013-12-13 10:15:00,36.86,36.89,36.78,36.84,459900.0,30.695,30.7199,30.6283,30.6783,459900.0
2013-12-13 10:20:00,36.83,36.83,36.78,36.81,370700.0,30.67,30.67,30.6283,30.6533,370700.0
2013-12-13 10:25:00,36.81,36.84,36.76,36.77,414700.0,30.6533,30.6783,30.6117,30.62,414700.0
2013-12-13 10:30:00,36.77,36.88,36.77,36.85,563500.0,30.62,30.7116,30.62,30.6866,563500.0
2013-12-13 10:35:00,36.84,36.9,36.84,36.88,349700.0,30.6783,30.7283,30.6783,30.7116,349700.0
2013-12-13 10:40:00,36.87,36.89,36.84,36.86,254200.0,30.7033,30.7199,30.6783,30.695,254200.0
2013-12-13 10:45:00,36.85,36.89,36.85,36.86,202800.0,30.6866,30.7199,30.6866,30.695,202800.0
2013-12-13 10:50:00,36.86,36.9,36.84,36.87,378300.0,30.695,30.7283,30.6783,30.7033,378300.0
2013-12-13 10:55:00,36.88,36.9,36.86,36.87,252800.0,30.7116,30.7283,30.695,30.7033,252800.0
2013-12-13 11:00:00,36.87,36.89,36.86,36.89,318200.0,30.7033,30.7199,30.695,30.7199,318200.0
2013-12-13 11:05:00,36.89,36.89,36.85,36.86,353000.0,30.7199,30.7199,30.6866,30.695,353000.0
2013-12-13 11:10:00,36.86,36.89,36.84,36.89,307200.0,30.695,30.7199,30.6783,30.7199,307200.0
2013-12-13 11:15:00,36.88,37.0,36.88,36.98,273900.0,30.7116,30.8115,30.7116,30.7949,273900.0
2013-12-13 11:20:00,36.98,36.98,36.94,36.95,219100.0,30.7949,30.7949,30.7616,30.7699,219100.0
2013-12-13 11:25:00,36.95,36.96,36.92,36.92,396600.0,30.7699,30.7782,30.7449,30.7449,396600.0
2013-12-13 11:30:00,36.93,36.93,36.9,36.91,308700.0,30.7533,30.7533,30.7283,30.7366,308700.0
2013-12-13 11:35:00,36.91,36.92,36.86,36.9,330500.0,30.7366,30.7449,30.695,30.7283,330500.0
2013-12-13 11:40:00,36.91,36.92,36.89,36.9,152200.0,30.7366,30.7449,30.7199,30.7283,152200.0
2013-12-13 11:45:00,36.9,36.9,36.81,36.82,222700.0,30.7283,30.7283,30.6533,30.6617,222700.0
2013-12-13 11:50:00,36.81,36.85,36.81,36.84,263400.0,30.6533,30.6866,30.6533,30.6783,263400.0
2013-12-13 11:55:00,36.84,36.85,36.8,36.83,414000.0,30.6783,30.6866,30.645,30.67,414000.0
2013-12-13 12:00:00,36.83,36.84,36.78,36.78,199700.0,30.67,30.6783,30.6283,30.6283,199700.0
2013-12-13 12:05:00,36.79,36.81,36.76,36.76,329100.0,30.6367,30.6533,30.6117,30.6117,329100.0
2013-12-13 12:10:00,36.77,36.8,36.76,36.8,216000.0,30.62,30.645,30.6117,30.645,216000.0
2013-12-13 12:15:00,36.79,36.86,36.79,36.85,253600.0,30.6367,30.695,30.6367,30.6866,253600.0
2013-12-13 12:20:00,36.85,36.86,36.83,36.84,344900.0,30.6866,30.695,30.67,30.6783,344900.0
2013-12-13 12:25:00,36.84,36.84,36.79,36.79,179600.0,30.6783,30.6783,30.6367,30.6367,179600.0
2013-12-13 12:30:00,36.8,36.81,36.76,36.78,196400.0,30.645,30.6533,30.6117,30.6283,196400.0
2013-12-13 12:35:00,36.78,36.8,36.77,36.78,220600.0,30.6283,30.645,30.62,30.6283,220600.0
2013-12-13 12:40:00,36.78,36.79,36.75,36.76,223500.0,30.6283,30.6367,30.6034,30.6117,223500.0
2013-12-13 12:45:00,36.77,36.77,36.72,36.72,273800.0,30.62,30.62,30.5784,30.5784,273800.0
2013-12-13 12:50:00,36.72,36.73,36.65,36.69,493500.0,30.5784,30.5867,30.5201,30.5534,493500.0
2013-12-13 12:55:00,36.69,36.8,36.68,36.79,478200.0,30.5534,30.645,30.5451,30.6367,478200.0
2013-12-13 13:00:00,36.79,36.84,36.78,36.83,410000.0,30.6367,30.6783,30.6283,30.67,410000.0
2013-12-13 13:05:00,36.83,36.86,36.82,36.85,135500.0,30.67,30.695,30.6617,30.6866,135500.0
2013-12-13 13:10:00,36.85,36.86,36.84,36.85,131400.0,30.6866,30.695,30.6783,30.6866,131400.0
2013-12-13 13:15:00,36.85,36.85,36.8,36.81,238200.0,30.6866,30.6866,30.645,30.6533,238200.0
2013-12-13 13:20:00,36.8,36.82,36.79,36.8,213800.0,30.645,30.6617,30.6367,30.645,213800.0
2013-12-13 13:25:00,36.8,36.82,36.8,36.82,167800.0,30.645,30.6617,30.645,30.6617,167800.0
2013-12-13 13:30:00,36.82,36.84,36.8,36.83,270400.0,30.6617,30.6783,30.645,30.67,270400.0
2013-12-13 13:35:00,36.84,36.84,36.8,36.81,222500.0,30.6783,30.6783,30.645,30.6533,222500.0
2013-12-13 13:40:00,36.81,36.81,36.77,36.77,168100.0,30.6533,30.6533,30.62,30.62,168100.0
2013-12-13 13:45:00,36.77,36.81,36.76,36.8,320300.0,30.62,30.6533,30.6117,30.645,320300.0
2013-12-13 13:50:00,36.8,36.8,36.77,36.79,175500.0,30.645,30.645,30.62,30.6367,175500.0
2013-12-13 13:55:00,36.78,36.79,36.76,36.77,180400.0,30.6283,30.6367,30.6117,30.62,180400.0
2013-12-13 14:00:00,36.77,36.78,36.71,36.75,829300.0,30.62,30.6283,30.5701,30.6034,829300.0
2013-12-13 14:05:00,36.75,36.76,36.71,36.73,321600.0,30.6034,30.6117,30.5701,30.5867,321600.0
2013-12-13 14:10:00,36.72,36.73,36.69,36.7,431100.0,30.5784,30.5867,30.5534,30.5617,431100.0
2013-12-13 14:15:00,36.7,36.7,36.67,36.67,349200.0,30.5617,30.5617,30.5367,30.5367,349200.0
2013-12-13 14:20:00,36.67,36.7,36.67,36.68,559900.0,30.5367,30.5617,30.5367,30.5451,559900.0
2013-12-13 14:25:00,36.67,36.69,36.62,36.64,849100.0,30.5367,30.5534,30.4951,30.5118,849100.0
2013-12-13 14:30:00,36.63,36.67,36.63,36.66,226700.0,30.5034,30.5367,30.5034,30.5284,226700.0
2013-12-13 14:35:00,36.66,36.68,36.65,36.67,443200.0,30.5284,30.5451,30.5201,30.5367,443200.0
2013-12-13 14:40:00,36.67,36.68,36.66,36.67,267600.0,30.5367,30.5451,30.5284,30.5367,267600.0
2013-12-13 14:45:00,36.66,36.7,36.66,36.68,391200.0,30.5284,30.5617,30.5284,30.5451,391200.0
2013-12-13 14:50:00,36.69,36.71,36.68,36.71,248700.0,30.5534,30.5701,30.5451,30.5701,248700.0
2013-12-13 14:55:00,36.7,36.74,36.7,36.74,246200.0,30.5617,30.595,30.5617,30.595,246200.0
2013-12-13 15:00:00,36.73,36.75,36.72,36.74,334400.0,30.5867,30.6034,30.5784,30.595,334400.0
2013-12-13 15:05:00,36.73,36.75,36.73,36.75,222100.0,30.5867,30.6034,30.5867,30.6034,222100.0
2013-12-13 15:10:00,36.75,36.77,36.74,36.76,479000.0,30.6034,30.62,30.595,30.6117,479000.0
2013-12-13 15:15:00,36.77,36.8,36.76,36.8,362700.0,30.62,30.645,30.6117,30.645,362700.0
2013-12-13 15:20:00,36.8,36.8,36.77,36.8,369100.0,30.645,30.645,30.62,30.645,369100.0
2013-12-13 15:25:00,36.8,36.83,36.79,36.82,363800.0,30.645,30.67,30.6367,30.6617,363800.0
2013-12-13 15:30:00,36.82,36.83,36.77,36.77,583000.0,30.6617,30.67,30.62,30.62,583000.0
2013-12-13 15:35:00,36.77,36.78,36.7,36.7,883500.0,30.62,30.6283,30.5617,30.5617,883500.0
2013-12-13 15:40:00,36.7,36.74,36.7,36.73,617700.0,30.5617,30.595,30.5617,30.5867,617700.0
2013-12-13 15:45:00,36.73,36.74,36.67,36.7,639400.0,30.5867,30.595,30.5367,30.5617,639400.0
2013-12-13 15:50:00,36.7,36.74,36.7,36.72,960000.0,30.5617,30.595,30.5617,30.5784,960000.0
2013-12-13 15:55:00,36.71,36.72,36.64,36.69,2022800.0,30.5701,30.5784,30.5118,30.5534,2022800.0
2013-12-16 09:30:00,36.72,36.8,36.54,36.74,1556000.0,30.5784,30.645,30.4285,30.595,1556000.0
2013-12-16 09:35:00,36.75,36.93,36.74,36.89,959200.0,30.6034,30.7533,30.595,30.7199,959200.0
2013-12-16 09:40:00,36.89,36.92,36.8,36.81,700400.0,30.7199,30.7449,30.645,30.6533,700400.0
2013-12-16 09:45:00,36.81,36.88,36.8,36.82,677400.0,30.6533,30.7116,30.645,30.6617,677400.0
2013-12-16 09:50:00,36.82,36.86,36.8,36.81,632700.0,30.6617,30.695,30.645,30.6533,632700.0
2013-12-16 09:55:00,36.82,36.85,36.78,36.8,690300.0,30.6617,30.6866,30.6283,30.645,690300.0
2013-12-16 10:00:00,36.8,36.86,36.79,36.8,1132000.0,30.645,30.695,30.6367,30.645,1132000.0
2013-12-16 10:05:00,36.81,36.94,36.78,36.92,2250000.0,30.6533,30.7616,30.6283,30.7449,2250000.0
2013-12-16 10:10:00,36.92,36.93,36.86,36.86,585100.0,30.7449,30.7533,30.695,30.695,585100.0
2013-12-16 10:15:00,36.87,36.91,36.86,36.91,567700.0,30.7033,30.7366,30.695,30.7366,567700.0
2013-12-16 10:20:00,36.91,36.92,36.86,36.92,419100.0,30.7366,30.7449,30.695,30.7449,419100.0
2013-12-16 10:25:00,36.92,36.97,36.91,36.97,370500.0,30.7449,30.7866,30.7366,30.7866,370500.0
2013-12-16 10:30:00,36.97,36.98,36.94,36.95,490600.0,30.7866,30.7949,30.7616,30.7699,490600.0
2013-12-16 10:35:00,36.95,36.96,36.88,36.89,561400.0,30.7699,30.7782,30.7116,30.7199,561400.0
2013-12-16 10:40:00,36.9,36.95,36.88,36.94,328400.0,30.7283,30.7699,30.7116,30.7616,328400.0
2013-12-16 10:45:00,36.95,37.0,36.93,36.98,343700.0,30.7699,30.8115,30.7533,30.7949,343700.0
2013-12-16 10:50:00,36.98,36.99,36.94,36.97,483000.0,30.7949,30.8032,30.7616,30.7866,483000.0
2013-12-16 10:55:00,36.96,36.97,36.92,36.93,154700.0,30.7782,30.7866,30.7449,30.7533,154700.0
2013-12-16 11:00:00,36.93,36.93,36.84,36.85,398400.0,30.7533,30.7533,30.6783,30.6866,398400.0
2013-12-16 11:05:00,36.84,36.88,36.84,36.88,206300.0,30.6783,30.7116,30.6783,30.7116,206300.0
2013-12-16 11:10:00,36.87,36.92,36.87,36.92,253800.0,30.7033,30.7449,30.7033,30.7449,253800.0
2013-12-16 11:15:00,36.92,36.93,36.88,36.88,131700.0,30.7449,30.7533,30.7116,30.7116,131700.0
2013-12-16 11:20:00,36.89,36.9,36.86,36.89,273500.0,30.7199,30.7283,30.695,30.7199,273500.0
2013-12-16 11:25:00,36.9,36.96,36.88,36.96,553900.0,30.7283,30.7782,30.7116,30.7782,553900.0
2013-12-16 11:30:00,36.95,36.97,36.93,36.93,254900.0,30.7699,30.7866,30.7533,30.7533,254900.0
2013-12-16 11:35:00,36.94,36.95,36.89,36.89,239200.0,30.7616,30.7699,30.7199,30.7199,239200.0
2013-12-16 11:40:00,36.89,36.94,36.89,36.94,288400.0,30.7199,30.7616,30.7199,30.7616,288400.0
2013-12-16 11:45:00,36.94,36.95,36.92,36.92,227400.0,30.7616,30.7699,30.7449,30.7449,227400.0
2013-12-16 11:50:00,36.92,36.93,36.91,36.92,154300.0,30.7449,30.7533,30.7366,30.7449,154300.0
2013-12-16 11:55:00,36.91,36.92,36.88,36.91,235200.0,30.7366,30.7449,30.7116,30.7366,235200.0
2013-12-16 12:00:00,36.91,36.91,36.86,36.86,137600.0,30.7366,30.7366,30.695,30.695,137600.0
2013-12-16 12:05:00,36.87,36.88,36.84,36.88,267700.0,30.7033,30.7116,30.6783,30.7116,267700.0
2013-12-16 12:10:00,36.88,36.88,36.86,36.87,217500.0,30.7116,30.7116,30.695,30.7033,217500.0
2013-12-16 12:15:00,36.87,36.89,36.84,36.85,303400.0,30.7033,30.7199,30.6783,30.6866,303400.0
2013-12-16 12:20:00,36.86,36.86,36.82,36.85,267100.0,30.695,30.695,30.6617,30.6866,267100.0
2013-12-16 12:25:00,36.85,36.91,36.85,36.9,208400.0,30.6866,30.7366,30.6866,30.7283,208400.0
2013-12-16 12:30:00,36.91,36.95,36.9,36.95,258600.0,30.7366,30.7699,30.7283,30.7699,258600.0
2013-12-16 12:35:00,36.95,36.95,36.92,36.92,184200.0,30.7699,30.7699,30.7449,30.7449,184200.0
2013-12-16 12:40:00,36.93,36.95,36.92,36.95,174600.0,30.7533,30.7699,30.7449,30.7699,174600.0
2013-12-16 12:45:00,36.95,36.96,36.91,36.91,163300.0,30.7699,30.7782,30.7366,30.7366,163300.0
2013-12-16 12:50:00,36.91,36.93,36.89,36.9,165500.0,30.7366,30.7533,30.7199,30.7283,165500.0
2013-12-16 12:55:00,36.9,36.91,36.87,36.88,128400.0,30.7283,30.7366,30.7033,30.7116,128400.0
2013-12-16 13:00:00,36.89,36.9,36.82,36.83,243600.0,30.7199,30.7283,30.6617,30.67,243600.0
2013-12-16 13:05:00,36.84,36.84,36.81,36.82,244900.0,30.6783,30.6783,30.6533,30.6617,244900.0
2013-12-16 13:10:00,36.82,36.86,36.82,36.83,209600.0,30.6617,30.695,30.6617,30.67,209600.0
2013-12-16 13:15:00,36.82,36.83,36.81,36.81,102500.0,30.6617,30.67,30.6533,30.6533,102500.0
2013-12-16 13:20:00,36.81,36.85,36.79,36.85,257600.0,30.6533,30.6866,30.6367,30.6866,257600.0
2013-12-16 13:25:00,36.84,36.88,36.84,36.88,168600.0,30.6783,30.7116,30.6783,30.7116,168600.0
2013-12-16 13:30:00,36.87,36.88,36.84,36.86,184900.0,30.7033,30.7116,30.6783,30.695,184900.0
2013-12-16 13:35:00,36.85,36.86,36.83,36.84,105300.0,30.6866,30.695,30.67,30.6783,105300.0
2013-12-16 13:40:00,36.84,36.85,36.81,36.84,178400.0,30.6783,30.6866,30.6533,30.6783,178400.0
2013-12-16 13:45:00,36.84,36.84,36.82,36.83,133400.0,30.6783,30.6783,30.6617,30.67,133400.0
2013-12-16 13:50:00,36.82,36.85,36.82,36.84,102800.0,30.6617,30.6866,30.6617,30.6783,102800.0
2013-12-16 13:55:00,36.84,36.89,36.84,36.86,227900.0,30.6783,30.7199,30.6783,30.695,227900.0
2013-12-16 14:00:00,36.86,36.92,36.86,36.9,193800.0,30.695,30.7449,30.695,30.7283,193800.0
2013-12-16 14:05:00,36.91,36.96,36.88,36.88,411800.0,30.7366,30.7782,30.7116,30.7116,411800.0
2013-12-16 14:10:00,36.88,36.89,36.84,36.88,204400.0,30.7116,30.7199,30.6783,30.7116,204400.0
2013-12-16 14:15:00,36.88,36.89,36.87,36.87,80900.0,30.7116,30.7199,30.7033,30.7033,80900.0
2013-12-16 14:20:00,36.87,36.9,36.87,36.89,177200.0,30.7033,30.7283,30.7033,30.7199,177200.0
2013-12-16 14:25:00,36.89,36.89,36.88,36.89,76200.0,30.7199,30.7199,30.7116,30.7199,76200.0
2013-12-16 14:30:00,36.89,36.92,36.88,36.9,211800.0,30.7199,30.7449,30.7116,30.7283,211800.0
2013-12-16 14:35:00,36.9,36.9,36.88,36.88,101900.0,30.7283,30.7283,30.7116,30.7116,101900.0
2013-12-16 14:40:00,36.88,36.9,36.88,36.89,87400.0,30.7116,30.7283,30.7116,30.7199,87400.0
2013-12-16 14:45:00,36.89,36.92,36.88,36.88,163600.0,30.7199,30.7449,30.7116,30.7116,163600.0
2013-12-16 14:50:00,36.88,36.9,36.87,36.89,162200.0,30.7116,30.7283,30.7033,30.7199,162200.0
2013-12-16 14:55:00,36.89,36.89,36.87,36.87,99900.0,30.7199,30.7199,30.7033,30.7033,99900.0
2013-12-16 15:00:00,36.87,36.9,36.87,36.89,140600.0,30.7033,30.7283,30.7033,30.7199,140600.0
2013-12-16 15:05:00,36.9,36.92,36.89,36.92,145000.0,30.7283,30.7449,30.7199,30.7449,145000.0
2013-12-16 15:10:00,36.91,36.94,36.9,36.9,221700.0,30.7366,30.7616,30.7283,30.7283,221700.0
2013-12-16 15:15:00,36.9,36.91,36.87,36.89,149800.0,30.7283,30.7366,30.7033,30.7199,149800.0
2013-12-16 15:20:00,36.88,36.89,36.85,36.85,154700.0,30.7116,30.7199,30.6866,30.6866,154700.0
2013-12-16 15:25:00,36.85,36.86,36.84,36.86,173000.0,30.6866,30.695,30.6783,30.695,173000.0
2013-12-16 15:30:00,36.86,36.87,36.85,36.87,238100.0,30.695,30.7033,30.6866,30.7033,238100.0
2013-12-16 15:35:00,36.87,36.9,36.86,36.9,247700.0,30.7033,30.7283,30.695,30.7283,247700.0
2013-12-16 15:40:00,36.9,36.91,36.86,36.91,415800.0,30.7283,30.7366,30.695,30.7366,415800.0
2013-12-16 15:45:00,36.91,36.91,36.88,36.9,488800.0,30.7366,30.7366,30.7116,30.7283,488800.0
2013-12-16 15:50:00,36.9,36.92,36.89,36.91,808300.0,30.7283,30.7449,30.7199,30.7366,808300.0
2013-12-16 15:55:00,36.92,36.93,36.88,36.88,1160400.0,30.7449,30.7533,30.7116,30.7116,1160400.0
2013-12-17 09:30:00,36.96,37.0,36.63,36.72,2240700.0,30.7782,30.8115,30.5034,30.5784,2240700.0
2013-12-17 09:35:00,36.72,36.73,36.61,36.65,911100.0,30.5784,30.5867,30.4868,30.5201,911100.0
2013-12-17 09:40:00,36.65,36.72,36.63,36.7,772500.0,30.5201,30.5784,30.5034,30.5617,772500.0
2013-12-17 09:45:00,36.7,36.76,36.68,36.71,356300.0,30.5617,30.6117,30.5451,30.5701,356300.0
2013-12-17 09:50:00,36.71,36.71,36.63,36.68,602700.0,30.5701,30.5701,30.5034,30.5451,602700.0
2013-12-17 09:55:00,36.68,36.8,36.67,36.75,589900.0,30.5451,30.645,30.5367,30.6034,589900.0
2013-12-17 10:00:00,36.75,36.79,36.73,36.74,496100.0,30.6034,30.6367,30.5867,30.595,496100.0
2013-12-17 10:05:00,36.75,36.75,36.66,36.7,793100.0,30.6034,30.6034,30.5284,30.5617,793100.0
2013-12-17 10:10:00,36.71,36.72,36.66,36.71,525700.0,30.5701,30.5784,30.5284,30.5701,525700.0
2013-12-17 10:15:00,36.71,36.75,36.7,36.74,283300.0,30.5701,30.6034,30.5617,30.595,283300.0
2013-12-17 10:20:00,36.74,36.8,36.74,36.79,366200.0,30.595,30.645,30.595,30.6367,366200.0
2013-12-17 10:25:00,36.79,36.81,36.75,36.8,510000.0,30.6367,30.6533,30.6034,30.645,510000.0
2013-12-17 10:30:00,36.8,36.82,36.78,36.82,439500.0,30.645,30.6617,30.6283,30.6617,439500.0
2013-12-17 10:35:00,36.82,36.93,36.81,36.92,380700.0,30.6617,30.7533,30.6533,30.7449,380700.0
2013-12-17 10:40:00,36.92,37.02,36.9,37.01,623100.0,30.7449,30.8282,30.7283,30.8199,623100.0
2013-12-17 10:45:00,37.02,37.11,36.95,36.95,869400.0,30.8282,30.9031,30.7699,30.7699,869400.0
2013-12-17 10:50:00,36.95,36.96,36.86,36.9,397800.0,30.7699,30.7782,30.695,30.7283,397800.0
2013-12-17 10:55:00,36.9,36.93,36.88,36.91,328800.0,30.7283,30.7533,30.7116,30.7366,328800.0
2013-12-17 11:00:00,36.91,36.91,36.84,36.91,342100.0,30.7366,30.7366,30.6783,30.7366,342100.0
2013-12-17 11:05:00,36.9,36.92,36.89,36.91,268200.0,30.7283,30.7449,30.7199,30.7366,268200.0
2013-12-17 11:10:00,36.91,36.98,36.89,36.98,501700.0,30.7366,30.7949,30.7199,30.7949,501700.0
2013-12-17 11:15:00,36.98,36.99,36.94,36.96,324200.0,30.7949,30.8032,30.7616,30.7782,324200.0
2013-12-17 11:20:00,36.96,37.01,36.95,37.0,475200.0,30.7782,30.8199,30.7699,30.8115,475200.0
2013-12-17 11:25:00,37.01,37.01,36.83,36.86,664400.0,30.8199,30.8199,30.67,30.695,664400.0
2013-12-17 11:30:00,36.84,36.88,36.8,36.81,423600.0,30.6783,30.7116,30.645,30.6533,423600.0
2013-12-17 11:35:00,36.81,36.81,36.74,36.77,399700.0,30.6533,30.6533,30.595,30.62,399700.0
2013-12-17 11:40:00,36.77,36.77,36.67,36.68,402600.0,30.62,30.62,30.5367,30.5451,402600.0
2013-12-17 11:45:00,36.67,36.68,36.63,36.65,456200.0,30.5367,30.5451,30.5034,30.5201,456200.0
2013-12-17 11:50:00,36.65,36.68,36.62,36.64,399500.0,30.5201,30.5451,30.4951,30.5118,399500.0
2013-12-17 11:55:00,36.64,36.65,36.63,36.64,295100.0,30.5118,30.5201,30.5034,30.5118,295100.0
2013-12-17 12:00:00,36.64,36.65,36.61,36.65,230900.0,30.5118,30.5201,30.4868,30.5201,230900.0
2013-12-17 12:05:00,36.65,36.66,36.64,36.65,231100.0,30.5201,30.5284,30.5118,30.5201,231100.0
2013-12-17 12:10:00,36.65,36.65,36.61,36.65,264700.0,30.5201,30.5201,30.4868,30.5201,264700.0
2013-12-17 12:15:00,36.65,36.69,36.64,36.68,295700.0,30.5201,30.5534,30.5118,30.5451,295700.0
2013-12-17 12:20:00,36.67,36.7,36.65,36.7,470100.0,30.5367,30.5617,30.5201,30.5617,470100.0
2013-12-17 12:25:00,36.69,36.7,36.67,36.67,160900.0,30.5534,30.5617,30.5367,30.5367,160900.0
2013-12-17 12:30:00,36.67,36.68,36.65,36.66,125900.0,30.5367,30.5451,30.5201,30.5284,125900.0
2013-12-17 12:35:00,36.65,36.73,36.65,36.73,330000.0,30.5201,30.5867,30.5201,30.5867,330000.0
2013-12-17 12:40:00,36.72,36.77,36.72,36.74,364300.0,30.5784,30.62,30.5784,30.595,364300.0
2013-12-17 12:45:00,36.74,36.76,36.71,36.74,279100.0,30.595,30.6117,30.5701,30.595,279100.0
2013-12-17 12:50:00,36.73,36.76,36.73,36.74,183300.0,30.5867,30.6117,30.5867,30.595,183300.0
2013-12-17 12:55:00,36.74,36.75,36.65,36.65,330600.0,30.595,30.6034,30.5201,30.5201,330600.0
2013-12-17 13:00:00,36.65,36.7,36.54,36.66,2079900.0,30.5201,30.5617,30.4285,30.5284,2079900.0
2013-12-17 13:05:00,36.67,36.72,36.65,36.68,354800.0,30.5367,30.5784,30.5201,30.5451,354800.0
2013-12-17 13:10:00,36.69,36.71,36.61,36.61,469400.0,30.5534,30.5701,30.4868,30.4868,469400.0
2013-12-17 13:15:00,36.62,36.64,36.53,36.57,739800.0,30.4951,30.5118,30.4202,30.4535,739800.0
2013-12-17 13:20:00,36.56,36.63,36.54,36.61,529100.0,30.4451,30.5034,30.4285,30.4868,529100.0
2013-12-17 13:25:00,36.61,36.67,36.59,36.64,329700.0,30.4868,30.5367,30.4701,30.5118,329700.0
2013-12-17 13:30:00,36.63,36.63,36.61,36.62,129500.0,30.5034,30.5034,30.4868,30.4951,129500.0
2013-12-17 13:35:00,36.61,36.62,36.55,36.55,251400.0,30.4868,30.4951,30.4368,30.4368,251400.0
2013-12-17 13:40:00,36.55,36.57,36.46,36.47,646100.0,30.4368,30.4535,30.3619,30.3702,646100.0
2013-12-17 13:45:00,36.46,36.54,36.45,36.5,677100.0,30.3619,30.4285,30.3535,30.3952,677100.0
2013-12-17 13:50:00,36.51,36.51,36.41,36.42,500800.0,30.4035,30.4035,30.3202,30.3286,500800.0
2013-12-17 13:55:00,36.43,36.44,36.34,36.35,1034000.0,30.3369,30.3452,30.2619,30.2703,1034000.0
2013-12-17 14:00:00,36.35,36.39,36.33,36.37,556400.0,30.2703,30.3036,30.2536,30.2869,556400.0
2013-12-17 14:05:00,36.38,36.51,36.37,36.5,657300.0,30.2952,30.4035,30.2869,30.3952,657300.0
2013-12-17 14:10:00,36.51,36.59,36.5,36.56,677300.0,30.4035,30.4701,30.3952,30.4451,677300.0
2013-12-17 14:15:00,36.56,36.56,36.48,36.49,461700.0,30.4451,30.4451,30.3785,30.3868,461700.0
2013-12-17 14:20:00,36.49,36.54,36.48,36.54,274100.0,30.3868,30.4285,30.3785,30.4285,274100.0
2013-12-17 14:25:00,36.54,36.55,36.5,36.5,340900.0,30.4285,30.4368,30.3952,30.3952,340900.0
2013-12-17 14:30:00,36.51,36.56,36.47,36.56,354600.0,30.4035,30.4451,30.3702,30.4451,354600.0
2013-12-17 14:35:00,36.55,36.56,36.52,36.52,188300.0,30.4368,30.4451,30.4118,30.4118,188300.0
2013-12-17 14:40:00,36.52,36.59,36.52,36.59,281400.0,30.4118,30.4701,30.4118,30.4701,281400.0
2013-12-17 14:45:00,36.59,36.62,36.58,36.6,294000.0,30.4701,30.4951,30.4618,30.4784,294000.0
2013-12-17 14:50:00,36.6,36.6,36.51,36.53,258800.0,30.4784,30.4784,30.4035,30.4202,258800.0
2013-12-17 14:55:00,36.54,36.54,36.53,36.53,91400.0,30.4285,30.4285,30.4202,30.4202,91400.0
2013-12-17 15:00:00,36.53,36.54,36.49,36.49,342100.0,30.4202,30.4285,30.3868,30.3868,342100.0
2013-12-17 15:05:00,36.49,36.55,36.49,36.54,459400.0,30.3868,30.4368,30.3868,30.4285,459400.0
2013-12-17 15:10:00,36.53,36.55,36.51,36.51,377900.0,30.4202,30.4368,30.4035,30.4035,377900.0
2013-12-17 15:15:00,36.51,36.56,36.5,36.56,524200.0,30.4035,30.4451,30.3952,30.4451,524200.0
2013-12-17 15:20:00,36.56,36.57,36.53,36.53,430000.0,30.4451,30.4535,30.4202,30.4202,430000.0
2013-12-17 15:25:00,36.54,36.57,36.53,36.54,418400.0,30.4285,30.4535,30.4202,30.4285,418400.0
2013-12-17 15:30:00,36.55,36.59,36.54,36.54,518900.0,30.4368,30.4701,30.4285,30.4285,518900.0
2013-12-17 15:35:00,36.54,36.57,36.54,36.55,461000.0,30.4285,30.4535,30.4285,30.4368,461000.0
2013-12-17 15:40:00,36.55,36.56,36.49,36.5,554100.0,30.4368,30.4451,30.3868,30.3952,554100.0
2013-12-17 15:45:00,36.49,36.58,36.49,36.58,924800.0,30.3868,30.4618,30.3868,30.4618,924800.0
2013-12-17 15:50:00,36.58,36.59,36.54,36.57,1055700.0,30.4618,30.4701,30.4285,30.4535,1055700.0
2013-12-17 15:55:00,36.56,36.58,36.51,36.53,1583200.0,30.4451,30.4618,30.4035,30.4202,1583200.0
2013-12-18 09:30:00,36.37,36.39,36.2,36.23,1646100.0,30.2869,30.3036,30.1454,30.1703,1646100.0
2013-12-18 09:35:00,36.23,36.26,36.17,36.2,526900.0,30.1703,30.1953,30.1204,30.1454,526900.0
2013-12-18 09:40:00,36.21,36.23,36.17,36.18,517700.0,30.1537,30.1703,30.1204,30.1287,517700.0
2013-12-18 09:45:00,36.18,36.3,36.18,36.3,932300.0,30.1287,30.2286,30.1287,30.2286,932300.0
2013-12-18 09:50:00,36.3,36.33,36.19,36.24,930000.0,30.2286,30.2536,30.137,30.1787,930000.0
2013-12-18 09:55:00,36.24,36.26,36.18,36.18,1043300.0,30.1787,30.1953,30.1287,30.1287,1043300.0
2013-12-18 10:00:00,36.18,36.19,36.14,36.17,473400.0,30.1287,30.137,30.0954,30.1204,473400.0
2013-12-18 10:05:00,36.16,36.2,36.16,36.19,354900.0,30.112,30.1454,30.112,30.137,354900.0
2013-12-18 10:10:00,36.19,36.22,36.18,36.2,428300.0,30.137,30.162,30.1287,30.1454,428300.0
2013-12-18 10:15:00,36.21,36.21,36.15,36.16,429000.0,30.1537,30.1537,30.1037,30.112,429000.0
2013-12-18 10:20:00,36.16,36.17,36.11,36.12,417900.0,30.112,30.1204,30.0704,30.0787,417900.0
2013-12-18 10:25:00,36.12,36.22,36.11,36.22,884400.0,30.0787,30.162,30.0704,30.162,884400.0
2013-12-18 10:30:00,36.21,36.25,36.19,36.24,1424200.0,30.1537,30.187,30.137,30.1787,1424200.0
2013-12-18 10:35:00,36.24,36.25,36.18,36.19,556700.0,30.1787,30.187,30.1287,30.137,556700.0
2013-12-18 10:40:00,36.2,36.2,36.15,36.16,358100.0,30.1454,30.1454,30.1037,30.112,358100.0
2013-12-18 10:45:00,36.15,36.16,36.04,36.07,1056500.0,30.1037,30.112,30.0121,30.0371,1056500.0
2013-12-18 10:50:00,36.08,36.08,35.97,35.98,1355200.0,30.0454,30.0454,29.9538,29.9621,1355200.0
2013-12-18 10:55:00,35.98,36.03,35.94,36.03,1455300.0,29.9621,30.0038,29.9288,30.0038,1455300.0
2013-12-18 11:00:00,36.02,36.05,36.01,36.02,354500.0,29.9955,30.0204,29.9871,29.9955,354500.0
2013-12-18 11:05:00,36.02,36.03,35.95,35.99,460400.0,29.9955,30.0038,29.9372,29.9705,460400.0
2013-12-18 11:10:00,35.98,36.0,35.91,35.98,677900.0,29.9621,29.9788,29.9039,29.9621,677900.0
2013-12-18 11:15:00,35.98,36.01,35.98,36.01,281800.0,29.9621,29.9871,29.9621,29.9871,281800.0
2013-12-18 11:20:00,36.01,36.02,35.97,36.02,397300.0,29.9871,29.9955,29.9538,29.9955,397300.0
2013-12-18 11:25:00,36.02,36.03,36.01,36.01,302700.0,29.9955,30.0038,29.9871,29.9871,302700.0
2013-12-18 11:30:00,36.01,36.02,35.94,35.98,457100.0,29.9871,29.9955,29.9288,29.9621,457100.0
2013-12-18 11:35:00,35.99,36.06,35.98,36.04,286000.0,29.9705,30.0288,29.9621,30.0121,286000.0
2013-12-18 11:40:00,36.04,36.04,35.97,36.0,309000.0,30.0121,30.0121,29.9538,29.9788,309000.0
2013-12-18 11:45:00,36.0,36.02,35.99,36.0,280000.0,29.9788,29.9955,29.9705,29.9788,280000.0
2013-12-18 11:50:00,36.0,36.01,35.98,35.98,249500.0,29.9788,29.9871,29.9621,29.9621,249500.0
2013-12-18 11:55:00,35.98,35.99,35.96,35.96,170600.0,29.9621,29.9705,29.9455,29.9455,170600.0
2013-12-18 12:00:00,35.97,35.97,35.9,35.96,554200.0,29.9538,29.9538,29.8955,29.9455,554200.0
2013-12-18 12:05:00,35.96,35.99,35.95,35.95,278300.0,29.9455,29.9705,29.9372,29.9372,278300.0
2013-12-18 12:10:00,35.95,35.99,35.95,35.97,190500.0,29.9372,29.9705,29.9372,29.9538,190500.0
2013-12-18 12:15:00,35.97,35.98,35.94,35.94,170600.0,29.9538,29.9621,29.9288,29.9288,170600.0
2013-12-18 12:20:00,35.95,35.95,35.9,35.92,302600.0,29.9372,29.9372,29.8955,29.9122,302600.0
2013-12-18 12:25:00,35.92,35.94,35.91,35.94,212000.0,29.9122,29.9288,29.9039,29.9288,212000.0
2013-12-18 12:30:00,35.94,35.95,35.83,35.85,704900.0,29.9288,29.9372,29.8372,29.8539,704900.0
2013-12-18 12:35:00,35.86,35.86,35.68,35.85,1353300.0,29.8622,29.8622,29.7123,29.8539,1353300.0
2013-12-18 12:40:00,35.85,35.88,35.83,35.86,485100.0,29.8539,29.8789,29.8372,29.8622,485100.0
2013-12-18 12:45:00,35.87,35.9,35.85,35.86,298400.0,29.8705,29.8955,29.8539,29.8622,298400.0
2013-12-18 12:50:00,35.87,35.87,35.8,35.8,195700.0,29.8705,29.8705,29.8123,29.8123,195700.0
2013-12-18 12:55:00,35.8,35.87,35.8,35.85,426600.0,29.8123,29.8705,29.8123,29.8539,426600.0
2013-12-18 13:00:00,35.85,35.86,35.74,35.79,519600.0,29.8539,29.8622,29.7623,29.8039,519600.0
2013-12-18 13:05:00,35.79,35.83,35.77,35.83,463300.0,29.8039,29.8372,29.7873,29.8372,463300.0
2013-12-18 13:10:00,35.83,35.85,35.71,35.71,836000.0,29.8372,29.8539,29.7373,29.7373,836000.0
2013-12-18 13:15:00,35.71,35.74,35.7,35.7,433600.0,29.7373,29.7623,29.729,29.729,433600.0
2013-12-18 13:20:00,35.7,35.75,35.68,35.75,357500.0,29.729,29.7706,29.7123,29.7706,357500.0
2013-12-18 13:25:00,35.75,35.83,35.73,35.83,363900.0,29.7706,29.8372,29.754,29.8372,363900.0
2013-12-18 13:30:00,35.83,35.85,35.78,35.79,365500.0,29.8372,29.8539,29.7956,29.8039,365500.0
2013-12-18 13:35:00,35.79,35.8,35.77,35.79,211000.0,29.8039,29.8123,29.7873,29.8039,211000.0
2013-12-18 13:40:00,35.8,35.81,35.78,35.81,207200.0,29.8123,29.8206,29.7956,29.8206,207200.0
2013-12-18 13:45:00,35.81,35.82,35.77,35.79,235800.0,29.8206,29.8289,29.7873,29.8039,235800.0
2013-12-18 13:50:00,35.8,35.86,35.78,35.86,408200.0,29.8123,29.8622,29.7956,29.8622,408200.0
2013-12-18 13:55:00,35.86,35.95,35.83,35.89,785900.0,29.8622,29.9372,29.8372,29.8872,785900.0
2013-12-18 14:00:00,35.92,36.07,35.53,35.98,1632400.0,29.9122,30.0371,29.5874,29.9621,1632400.0
2013-12-18 14:05:00,35.98,36.18,35.92,36.1,843600.0,29.9621,30.1287,29.9122,30.0621,843600.0
2013-12-18 14:10:00,36.1,36.13,35.94,35.97,642800.0,30.0621,30.0871,29.9288,29.9538,642800.0
2013-12-18 14:15:00,35.97,36.03,35.95,36.01,538700.0,29.9538,30.0038,29.9372,29.9871,538700.0
2013-12-18 14:20:00,36.02,36.16,36.01,36.13,781100.0,29.9955,30.112,29.9871,30.0871,781100.0
2013-12-18 14:25:00,36.12,36.14,36.07,36.1,467600.0,30.0787,30.0954,30.0371,30.0621,467600.0
2013-12-18 14:30:00,36.1,36.23,36.08,36.2,706400.0,30.0621,30.1703,30.0454,30.1454,706400.0
2013-12-18 14:35:00,36.2,36.4,36.2,36.36,1899500.0,30.1454,30.3119,30.1454,30.2786,1899500.0
2013-12-18 14:40:00,36.35,36.38,36.22,36.25,1163100.0,30.2703,30.2952,30.162,30.187,1163100.0
2013-12-18 14:45:00,36.25,36.26,36.19,36.2,449400.0,30.187,30.1953,30.137,30.1454,449400.0
2013-12-18 14:50:00,36.2,36.21,36.18,36.19,701500.0,30.1454,30.1537,30.1287,30.137,701500.0
2013-12-18 14:55:00,36.19,36.23,36.18,36.2,453400.0,30.137,30.1703,30.1287,30.1454,453400.0
2013-12-18 15:00:00,36.21,36.21,36.14,36.16,521800.0,30.1537,30.1537,30.0954,30.112,521800.0
2013-12-18 15:05:00,36.16,36.19,36.15,36.18,339900.0,30.112,30.137,30.1037,30.1287,339900.0
2013-12-18 15:10:00,36.19,36.31,36.18,36.31,841500.0,30.137,30.237,30.1287,30.237,841500.0
2013-12-18 15:15:00,36.3,36.39,36.29,36.37,607300.0,30.2286,30.3036,30.2203,30.2869,607300.0
2013-12-18 15:20:00,36.37,36.4,36.35,36.39,523600.0,30.2869,30.3119,30.2703,30.3036,523600.0
2013-12-18 15:25:00,36.38,36.4,36.35,36.36,485900.0,30.2952,30.3119,30.2703,30.2786,485900.0
2013-12-18 15:30:00,36.36,36.41,36.35,36.39,604500.0,30.2786,30.3202,30.2703,30.3036,604500.0
2013-12-18 15:35:00,36.39,36.54,36.38,36.52,1401300.0,30.3036,30.4285,30.2952,30.4118,1401300.0
2013-12-18 15:40:00,36.51,36.59,36.5,36.56,874800.0,30.4035,30.4701,30.3952,30.4451,874800.0
2013-12-18 15:45:00,36.57,36.6,36.52,36.56,1391200.0,30.4535,30.4784,30.4118,30.4451,1391200.0
2013-12-18 15:50:00,36.55,36.59,36.46,36.52,2013200.0,30.4368,30.4701,30.3619,30.4118,2013200.0
2013-12-18 15:55:00,36.52,36.58,36.51,36.57,2677600.0,30.4118,30.4618,30.4035,30.4535,2677600.0
2013-12-19 09:30:00,36.51,36.55,36.31,36.4,1523600.0,30.4035,30.4368,30.237,30.3119,1523600.0
2013-12-19 09:35:00,36.41,36.41,36.21,36.38,850000.0,30.3202,30.3202,30.1537,30.2952,850000.0
2013-12-19 09:40:00,36.39,36.39,36.3,36.33,438200.0,30.3036,30.3036,30.2286,30.2536,438200.0
2013-12-19 09:45:00,36.33,36.34,36.24,36.26,546700.0,30.2536,30.2619,30.1787,30.1953,546700.0
2013-12-19 09:50:00,36.27,36.33,36.24,36.24,460800.0,30.2036,30.2536,30.1787,30.1787,460800.0
2013-12-19 09:55:00,36.25,36.29,36.2,36.29,561600.0,30.187,30.2203,30.1454,30.2203,561600.0
2013-12-19 10:00:00,36.29,36.37,36.26,36.34,461700.0,30.2203,30.2869,30.1953,30.2619,461700.0
2013-12-19 10:05:00,36.34,36.37,36.3,36.33,409500.0,30.2619,30.2869,30.2286,30.2536,409500.0
2013-12-19 10:10:00,36.34,36.34,36.25,36.29,472900.0,30.2619,30.2619,30.187,30.2203,472900.0
2013-12-19 10:15:00,36.3,36.31,36.25,36.28,452400.0,30.2286,30.237,30.187,30.212,452400.0
2013-12-19 10:20:00,36.27,36.43,36.27,36.39,596800.0,30.2036,30.3369,30.2036,30.3036,596800.0
2013-12-19 10:25:00,36.39,36.41,36.32,36.34,637500.0,30.3036,30.3202,30.2453,30.2619,637500.0
2013-12-19 10:30:00,36.34,36.36,36.25,36.29,578100.0,30.2619,30.2786,30.187,30.2203,578100.0
2013-12-19 10:35:00,36.29,36.31,36.25,36.27,348300.0,30.2203,30.237,30.187,30.2036,348300.0
2013-12-19 10:40:00,36.27,36.33,36.2,36.33,656800.0,30.2036,30.2536,30.1454,30.2536,656800.0
2013-12-19 10:45:00,36.32,36.34,36.27,36.31,324100.0,30.2453,30.2619,30.2036,30.237,324100.0
2013-12-19 10:50:00,36.32,36.35,36.27,36.29,324600.0,30.2453,30.2703,30.2036,30.2203,324600.0
2013-12-19 10:55:00,36.29,36.31,36.27,36.27,342600.0,30.2203,30.237,30.2036,30.2036,342600.0
2013-12-19 11:00:00,36.27,36.29,36.25,36.27,312900.0,30.2036,30.2203,30.187,30.2036,312900.0
2013-12-19 11:05:00,36.28,36.35,36.27,36.35,148400.0,30.212,30.2703,30.2036,30.2703,148400.0
2013-12-19 11:10:00,36.34,36.35,36.3,36.3,300800.0,30.2619,30.2703,30.2286,30.2286,300800.0
2013-12-19 11:15:00,36.31,36.33,36.3,36.33,326800.0,30.237,30.2536,30.2286,30.2536,326800.0
2013-12-19 11:20:00,36.33,36.37,36.32,36.35,306200.0,30.2536,30.2869,30.2453,30.2703,306200.0
2013-12-19 11:25:00,36.35,36.37,36.32,36.36,337400.0,30.2703,30.2869,30.2453,30.2786,337400.0
2013-12-19 11:30:00,36.36,36.41,36.36,36.41,308900.0,30.2786,30.3202,30.2786,30.3202,308900.0
2013-12-19 11:35:00,36.4,36.41,36.38,36.38,324700.0,30.3119,30.3202,30.2952,30.2952,324700.0
2013-12-19 11:40:00,36.38,36.39,36.33,36.33,214900.0,30.2952,30.3036,30.2536,30.2536,214900.0
2013-12-19 11:45:00,36.33,36.36,36.33,36.35,1094900.0,30.2536,30.2786,30.2536,30.2703,1094900.0
2013-12-19 11:50:00,36.36,36.38,36.34,36.37,263000.0,30.2786,30.2952,30.2619,30.2869,263000.0
2013-12-19 11:55:00,36.37,36.38,36.35,36.38,276000.0,30.2869,30.2952,30.2703,30.2952,276000.0
2013-12-19 12:00:00,36.38,36.38,36.34,36.34,354200.0,30.2952,30.2952,30.2619,30.2619,354200.0
2013-12-19 12:05:00,36.35,36.39,36.34,36.36,408400.0,30.2703,30.3036,30.2619,30.2786,408400.0
2013-12-19 12:10:00,36.35,36.37,36.28,36.29,344700.0,30.2703,30.2869,30.212,30.2203,344700.0
2013-12-19 12:15:00,36.3,36.31,36.28,36.3,170900.0,30.2286,30.237,30.212,30.2286,170900.0
2013-12-19 12:20:00,36.3,36.32,36.3,36.3,215900.0,30.2286,30.2453,30.2286,30.2286,215900.0
2013-12-19 12:25:00,36.3,36.3,36.25,36.26,142300.0,30.2286,30.2286,30.187,30.1953,142300.0
2013-12-19 12:30:00,36.25,36.27,36.22,36.23,205900.0,30.187,30.2036,30.162,30.1703,205900.0
2013-12-19 12:35:00,36.24,36.24,36.21,36.23,224100.0,30.1787,30.1787,30.1537,30.1703,224100.0
2013-12-19 12:40:00,36.23,36.25,36.22,36.24,349200.0,30.1703,30.187,30.162,30.1787,349200.0
2013-12-19 12:45:00,36.24,36.26,36.21,36.21,183500.0,30.1787,30.1953,30.1537,30.1537,183500.0
2013-12-19 12:50:00,36.21,36.24,36.21,36.23,135800.0,30.1537,30.1787,30.1537,30.1703,135800.0
2013-12-19 12:55:00,36.24,36.24,36.2,36.2,188300.0,30.1787,30.1787,30.1454,30.1454,188300.0
2013-12-19 13:00:00,36.2,36.21,36.17,36.2,381900.0,30.1454,30.1537,30.1204,30.1454,381900.0
2013-12-19 13:05:00,36.19,36.23,36.18,36.22,338600.0,30.137,30.1703,30.1287,30.162,338600.0
2013-12-19 13:10:00,36.23,36.23,36.16,36.16,252200.0,30.1703,30.1703,30.112,30.112,252200.0
2013-12-19 13:15:00,36.16,36.24,36.16,36.2,321000.0,30.112,30.1787,30.112,30.1454,321000.0
2013-12-19 13:20:00,36.2,36.22,36.18,36.22,244100.0,30.1454,30.162,30.1287,30.162,244100.0
2013-12-19 13:25:00,36.23,36.23,36.21,36.22,136700.0,30.1703,30.1703,30.1537,30.162,136700.0
2013-12-19 13:30:00,36.22,36.25,36.22,36.23,294400.0,30.162,30.187,30.162,30.1703,294400.0
2013-12-19 13:35:00,36.24,36.25,36.23,36.24,132800.0,30.1787,30.187,30.1703,30.1787,132800.0
2013-12-19 13:40:00,36.24,36.26,36.23,36.25,252400.0,30.1787,30.1953,30.1703,30.187,252400.0
2013-12-19 13:45:00,36.26,36.26,36.16,36.16,374800.0,30.1953,30.1953,30.112,30.112,374800.0
2013-12-19 13:50:00,36.16,36.22,36.16,36.21,238900.0,30.112,30.162,30.112,30.1537,238900.0
2013-12-19 13:55:00,36.2,36.22,36.2,36.22,221400.0,30.1454,30.162,30.1454,30.162,221400.0
2013-12-19 14:00:00,36.22,36.26,36.2,36.26,360600.0,30.162,30.1953,30.1454,30.1953,360600.0
2013-12-19 14:05:00,36.26,36.29,36.25,36.27,267100.0,30.1953,30.2203,30.187,30.2036,267100.0
2013-12-19 14:10:00,36.27,36.29,36.26,36.26,164900.0,30.2036,30.2203,30.1953,30.1953,164900.0
2013-12-19 14:15:00,36.26,36.27,36.23,36.24,422400.0,30.1953,30.2036,30.1703,30.1787,422400.0
2013-12-19 14:20:00,36.25,36.25,36.18,36.19,256200.0,30.187,30.187,30.1287,30.137,256200.0
2013-12-19 14:25:00,36.2,36.21,36.13,36.13,444500.0,30.1454,30.1537,30.0871,30.0871,444500.0
2013-12-19 14:30:00,36.14,36.19,36.14,36.18,292700.0,30.0954,30.137,30.0954,30.1287,292700.0
2013-12-19 14:35:00,36.18,36.21,36.17,36.18,247800.0,30.1287,30.1537,30.1204,30.1287,247800.0
2013-12-19 14:40:00,36.17,36.21,36.17,36.2,305800.0,30.1204,30.1537,30.1204,30.1454,305800.0
2013-12-19 14:45:00,36.19,36.21,36.18,36.18,186800.0,30.137,30.1537,30.1287,30.1287,186800.0
2013-12-19 14:50:00,36.18,36.19,36.14,36.15,429500.0,30.1287,30.137,30.0954,30.1037,429500.0
2013-12-19 14:55:00,36.15,36.19,36.14,36.18,715200.0,30.1037,30.137,30.0954,30.1287,715200.0
2013-12-19 15:00:00,36.18,36.21,36.17,36.2,336500.0,30.1287,30.1537,30.1204,30.1454,336500.0
2013-12-19 15:05:00,36.2,36.2,36.18,36.18,305200.0,30.1454,30.1454,30.1287,30.1287,305200.0
2013-12-19 15:10:00,36.18,36.18,36.13,36.14,336100.0,30.1287,30.1287,30.0871,30.0954,336100.0
2013-12-19 15:15:00,36.14,36.16,36.12,36.13,399700.0,30.0954,30.112,30.0787,30.0871,399700.0
2013-12-19 15:20:00,36.13,36.15,36.11,36.12,649400.0,30.0871,30.1037,30.0704,30.0787,649400.0
2013-12-19 15:25:00,36.13,36.13,36.08,36.1,491600.0,30.0871,30.0871,30.0454,30.0621,491600.0
2013-12-19 15:30:00,36.11,36.12,36.08,36.11,293800.0,30.0704,30.0787,30.0454,30.0704,293800.0
2013-12-19 15:35:00,36.1,36.17,36.1,36.15,465600.0,30.0621,30.1204,30.0621,30.1037,465600.0
2013-12-19 15:40:00,36.16,36.24,36.15,36.2,561300.0,30.112,30.1787,30.1037,30.1454,561300.0
2013-12-19 15:45:00,36.2,36.23,36.19,36.23,662800.0,30.1454,30.1703,30.137,30.1703,662800.0
2013-12-19 15:50:00,36.23,36.25,36.2,36.22,1116400.0,30.1703,30.187,30.1454,30.162,1116400.0
2013-12-19 15:55:00,36.23,36.3,36.21,36.26,1601600.0,30.1703,30.2286,30.1537,30.1953,1601600.0
2013-12-20 09:30:00,36.25,36.3,36.17,36.22,12936600.0,30.187,30.2286,30.1204,30.162,12936600.0
2013-12-20 09:35:00,36.22,36.35,36.2,36.3,484200.0,30.162,30.2703,30.1454,30.2286,484200.0
2013-12-20 09:40:00,36.3,36.37,36.29,36.3,714800.0,30.2286,30.2869,30.2203,30.2286,714800.0
2013-12-20 09:45:00,36.3,36.3,36.21,36.28,767700.0,30.2286,30.2286,30.1537,30.212,767700.0
2013-12-20 09:50:00,36.27,36.29,36.24,36.28,796800.0,30.2036,30.2203,30.1787,30.212,796800.0
2013-12-20 09:55:00,36.28,36.32,36.27,36.28,334300.0,30.212,30.2453,30.2036,30.212,334300.0
2013-12-20 10:00:00,36.29,36.31,36.24,36.24,408500.0,30.2203,30.237,30.1787,30.1787,408500.0
2013-12-20 10:05:00,36.25,36.31,36.25,36.3,328500.0,30.187,30.237,30.187,30.2286,328500.0
2013-12-20 10:10:00,36.3,36.31,36.28,36.29,335600.0,30.2286,30.237,30.212,30.2203,335600.0
2013-12-20 10:15:00,36.28,36.33,36.28,36.33,489000.0,30.212,30.2536,30.212,30.2536,489000.0
2013-12-20 10:20:00,36.32,36.39,36.31,36.32,772000.0,30.2453,30.3036,30.237,30.2453,772000.0
2013-12-20 10:25:00,36.33,36.34,36.29,36.33,748900.0,30.2536,30.2619,30.2203,30.2536,748900.0
2013-12-20 10:30:00,36.33,36.44,36.32,36.43,576500.0,30.2536,30.3452,30.2453,30.3369,576500.0
2013-12-20 10:35:00,36.43,36.52,36.43,36.5,672400.0,30.3369,30.4118,30.3369,30.3952,672400.0
2013-12-20 10:40:00,36.5,36.55,36.43,36.53,732500.0,30.3952,30.4368,30.3369,30.4202,732500.0
2013-12-20 10:45:00,36.52,36.56,36.51,36.55,502600.0,30.4118,30.4451,30.4035,30.4368,502600.0
2013-12-20 10:50:00,36.56,36.58,36.45,36.45,475200.0,30.4451,30.4618,30.3535,30.3535,475200.0
2013-12-20 10:55:00,36.45,36.61,36.45,36.57,402100.0,30.3535,30.4868,30.3535,30.4535,402100.0
2013-12-20 11:00:00,36.57,36.59,36.52,36.52,325100.0,30.4535,30.4701,30.4118,30.4118,325100.0
2013-12-20 11:05:00,36.52,36.59,36.5,36.59,413800.0,30.4118,30.4701,30.3952,30.4701,413800.0
2013-12-20 11:10:00,36.59,36.64,36.58,36.62,462600.0,30.4701,30.5118,30.4618,30.4951,462600.0
2013-12-20 11:15:00,36.63,36.63,36.59,36.62,485300.0,30.5034,30.5034,30.4701,30.4951,485300.0
2013-12-20 11:20:00,36.61,36.66,36.61,36.62,294900.0,30.4868,30.5284,30.4868,30.4951,294900.0
2013-12-20 11:25:00,36.63,36.65,36.6,36.64,499000.0,30.5034,30.5201,30.4784,30.5118,499000.0
2013-12-20 11:30:00,36.65,36.79,36.64,36.78,476100.0,30.5201,30.6367,30.5118,30.6283,476100.0
2013-12-20 11:35:00,36.78,36.81,36.74,36.8,481000.0,30.6283,30.6533,30.595,30.645,481000.0
2013-12-20 11:40:00,36.81,36.83,36.71,36.72,611800.0,30.6533,30.67,30.5701,30.5784,611800.0
2013-12-20 11:45:00,36.72,36.72,36.69,36.69,269400.0,30.5784,30.5784,30.5534,30.5534,269400.0
2013-12-20 11:50:00,36.7,36.72,36.66,36.67,334000.0,30.5617,30.5784,30.5284,30.5367,334000.0
2013-12-20 11:55:00,36.68,36.68,36.63,36.64,232700.0,30.5451,30.5451,30.5034,30.5118,232700.0
2013-12-20 12:00:00,36.64,36.71,36.62,36.7,584800.0,30.5118,30.5701,30.4951,30.5617,584800.0
2013-12-20 12:05:00,36.71,36.75,36.7,36.71,342700.0,30.5701,30.6034,30.5617,30.5701,342700.0
2013-12-20 12:10:00,36.7,36.78,36.68,36.77,324100.0,30.5617,30.6283,30.5451,30.62,324100.0
2013-12-20 12:15:00,36.78,36.78,36.72,36.72,277700.0,30.6283,30.6283,30.5784,30.5784,277700.0
2013-12-20 12:20:00,36.72,36.8,36.71,36.8,216500.0,30.5784,30.645,30.5701,30.645,216500.0
2013-12-20 12:25:00,36.8,36.83,36.79,36.8,450800.0,30.645,30.67,30.6367,30.645,450800.0
2013-12-20 12:30:00,36.81,36.81,36.71,36.73,312600.0,30.6533,30.6533,30.5701,30.5867,312600.0
2013-12-20 12:35:00,36.74,36.79,36.71,36.75,291900.0,30.595,30.6367,30.5701,30.6034,291900.0
2013-12-20 12:40:00,36.75,36.76,36.69,36.7,478700.0,30.6034,30.6117,30.5534,30.5617,478700.0
2013-12-20 12:45:00,36.7,36.71,36.67,36.69,219700.0,30.5617,30.5701,30.5367,30.5534,219700.0
2013-12-20 12:50:00,36.7,36.71,36.69,36.7,184500.0,30.5617,30.5701,30.5534,30.5617,184500.0
2013-12-20 12:55:00,36.71,36.71,36.67,36.67,175800.0,30.5701,30.5701,30.5367,30.5367,175800.0
2013-12-20 13:00:00,36.68,36.69,36.63,36.65,309100.0,30.5451,30.5534,30.5034,30.5201,309100.0
2013-12-20 13:05:00,36.65,36.67,36.63,36.63,366800.0,30.5201,30.5367,30.5034,30.5034,366800.0
2013-12-20 13:10:00,36.64,36.65,36.62,36.64,158200.0,30.5118,30.5201,30.4951,30.5118,158200.0
2013-12-20 13:15:00,36.65,36.69,36.64,36.68,293000.0,30.5201,30.5534,30.5118,30.5451,293000.0
2013-12-20 13:20:00,36.68,36.71,36.66,36.7,154900.0,30.5451,30.5701,30.5284,30.5617,154900.0
2013-12-20 13:25:00,36.69,36.71,36.69,36.7,110100.0,30.5534,30.5701,30.5534,30.5617,110100.0
2013-12-20 13:30:00,36.71,36.72,36.68,36.68,162500.0,30.5701,30.5784,30.5451,30.5451,162500.0
2013-12-20 13:35:00,36.69,36.7,36.68,36.69,170000.0,30.5534,30.5617,30.5451,30.5534,170000.0
2013-12-20 13:40:00,36.69,36.69,36.68,36.68,125700.0,30.5534,30.5534,30.5451,30.5451,125700.0
2013-12-20 13:45:00,36.68,36.69,36.66,36.68,279000.0,30.5451,30.5534,30.5284,30.5451,279000.0
2013-12-20 13:50:00,36.69,36.71,36.68,36.69,266100.0,30.5534,30.5701,30.5451,30.5534,266100.0
2013-12-20 13:55:00,36.69,36.73,36.69,36.72,263200.0,30.5534,30.5867,30.5534,30.5784,263200.0
2013-12-20 14:00:00,36.73,36.73,36.68,36.7,224700.0,30.5867,30.5867,30.5451,30.5617,224700.0
2013-12-20 14:05:00,36.69,36.73,36.69,36.72,387400.0,30.5534,30.5867,30.5534,30.5784,387400.0
2013-12-20 14:10:00,36.72,36.73,36.71,36.73,1034900.0,30.5784,30.5867,30.5701,30.5867,1034900.0
2013-12-20 14:15:00,36.72,36.8,36.72,36.8,299600.0,30.5784,30.645,30.5784,30.645,299600.0
2013-12-20 14:20:00,36.8,36.81,36.78,36.78,190600.0,30.645,30.6533,30.6283,30.6283,190600.0
2013-12-20 14:25:00,36.79,36.79,36.74,36.75,253400.0,30.6367,30.6367,30.595,30.6034,253400.0
2013-12-20 14:30:00,36.76,36.77,36.71,36.71,379600.0,30.6117,30.62,30.5701,30.5701,379600.0
2013-12-20 14:35:00,36.71,36.75,36.69,36.74,254600.0,30.5701,30.6034,30.5534,30.595,254600.0
2013-12-20 14:40:00,36.75,36.78,36.73,36.77,278100.0,30.6034,30.6283,30.5867,30.62,278100.0
2013-12-20 14:45:00,36.76,36.83,36.76,36.82,286500.0,30.6117,30.67,30.6117,30.6617,286500.0
2013-12-20 14:50:00,36.82,36.82,36.79,36.81,153800.0,30.6617,30.6617,30.6367,30.6533,153800.0
2013-12-20 14:55:00,36.81,36.85,36.8,36.83,605400.0,30.6533,30.6866,30.645,30.67,605400.0
2013-12-20 15:00:00,36.83,36.85,36.75,36.77,649000.0,30.67,30.6866,30.6034,30.62,649000.0
2013-12-20 15:05:00,36.77,36.78,36.76,36.77,226900.0,30.62,30.6283,30.6117,30.62,226900.0
2013-12-20 15:10:00,36.77,36.81,36.77,36.8,349400.0,30.62,30.6533,30.62,30.645,349400.0
2013-12-20 15:15:00,36.81,36.85,36.8,36.85,279400.0,30.6533,30.6866,30.645,30.6866,279400.0
2013-12-20 15:20:00,36.85,36.91,36.84,36.91,622200.0,30.6866,30.7366,30.6783,30.7366,622200.0
2013-12-20 15:25:00,36.9,36.93,36.84,36.84,936100.0,30.7283,30.7533,30.6783,30.6783,936100.0
2013-12-20 15:30:00,36.84,36.86,36.81,36.81,679500.0,30.6783,30.695,30.6533,30.6533,679500.0
2013-12-20 15:35:00,36.81,36.84,36.8,36.81,787900.0,30.6533,30.6783,30.645,30.6533,787900.0
2013-12-20 15:40:00,36.81,36.84,36.79,36.8,952900.0,30.6533,30.6783,30.6367,30.645,952900.0
2013-12-20 15:45:00,36.81,36.82,36.78,36.8,1518100.0,30.6533,30.6617,30.6283,30.645,1518100.0
2013-12-20 15:50:00,36.79,36.84,36.78,36.82,1584500.0,30.6367,30.6783,30.6283,30.6617,1584500.0
2013-12-20 15:55:00,36.82,36.86,36.77,36.78,3612000.0,30.6617,30.695,30.62,30.6283,3612000.0
2013-12-23 09:30:00,36.81,36.89,36.8,36.83,1081200.0,30.6533,30.7199,30.645,30.67,1081200.0
2013-12-23 09:35:00,36.83,36.85,36.79,36.8,527200.0,30.67,30.6866,30.6367,30.645,527200.0
2013-12-23 09:40:00,36.8,36.82,36.78,36.79,307800.0,30.645,30.6617,30.6283,30.6367,307800.0
2013-12-23 09:45:00,36.79,36.79,36.65,36.66,455600.0,30.6367,30.6367,30.5201,30.5284,455600.0
2013-12-23 09:50:00,36.66,36.67,36.63,36.66,293000.0,30.5284,30.5367,30.5034,30.5284,293000.0
2013-12-23 09:55:00,36.66,36.67,36.62,36.65,359600.0,30.5284,30.5367,30.4951,30.5201,359600.0
2013-12-23 10:00:00,36.65,36.66,36.61,36.63,407500.0,30.5201,30.5284,30.4868,30.5034,407500.0
2013-12-23 10:05:00,36.63,36.65,36.61,36.62,333600.0,30.5034,30.5201,30.4868,30.4951,333600.0
2013-12-23 10:10:00,36.63,36.66,36.62,36.65,369600.0,30.5034,30.5284,30.4951,30.5201,369600.0
2013-12-23 10:15:00,36.65,36.66,36.57,36.59,340600.0,30.5201,30.5284,30.4535,30.4701,340600.0
2013-12-23 10:20:00,36.59,36.62,36.57,36.62,190600.0,30.4701,30.4951,30.4535,30.4951,190600.0
2013-12-23 10:25:00,36.62,36.64,36.58,36.59,280700.0,30.4951,30.5118,30.4618,30.4701,280700.0
2013-12-23 10:30:00,36.6,36.61,36.58,36.59,191400.0,30.4784,30.4868,30.4618,30.4701,191400.0
2013-12-23 10:35:00,36.58,36.66,36.58,36.66,419300.0,30.4618,30.5284,30.4618,30.5284,419300.0
2013-12-23 10:40:00,36.66,36.67,36.63,36.64,276400.0,30.5284,30.5367,30.5034,30.5118,276400.0
2013-12-23 10:45:00,36.64,36.67,36.63,36.65,284000.0,30.5118,30.5367,30.5034,30.5201,284000.0
2013-12-23 10:50:00,36.65,36.67,36.64,36.65,183600.0,30.5201,30.5367,30.5118,30.5201,183600.0
2013-12-23 10:55:00,36.66,36.67,36.65,36.66,238700.0,30.5284,30.5367,30.5201,30.5284,238700.0
2013-12-23 11:00:00,36.66,36.66,36.65,36.65,270200.0,30.5284,30.5284,30.5201,30.5201,270200.0
2013-12-23 11:05:00,36.66,36.67,36.65,36.66,390200.0,30.5284,30.5367,30.5201,30.5284,390200.0
2013-12-23 11:10:00,36.66,36.66,36.65,36.66,179900.0,30.5284,30.5284,30.5201,30.5284,179900.0
2013-12-23 11:15:00,36.65,36.69,36.6,36.6,610500.0,30.5201,30.5534,30.4784,30.4784,610500.0
2013-12-23 11:20:00,36.6,36.67,36.6,36.67,253600.0,30.4784,30.5367,30.4784,30.5367,253600.0
2013-12-23 11:25:00,36.67,36.67,36.65,36.66,181300.0,30.5367,30.5367,30.5201,30.5284,181300.0
2013-12-23 11:30:00,36.66,36.68,36.66,36.67,478400.0,30.5284,30.5451,30.5284,30.5367,478400.0
2013-12-23 11:35:00,36.66,36.68,36.65,36.67,397500.0,30.5284,30.5451,30.5201,30.5367,397500.0
2013-12-23 11:40:00,36.68,36.68,36.64,36.66,189000.0,30.5451,30.5451,30.5118,30.5284,189000.0
2013-12-23 11:45:00,36.66,36.68,36.65,36.67,267800.0,30.5284,30.5451,30.5201,30.5367,267800.0
2013-12-23 11:50:00,36.67,36.67,36.65,36.65,117800.0,30.5367,30.5367,30.5201,30.5201,117800.0
2013-12-23 11:55:00,36.65,36.66,36.64,36.64,395600.0,30.5201,30.5284,30.5118,30.5118,395600.0
2013-12-23 12:00:00,36.65,36.65,36.61,36.61,176800.0,30.5201,30.5201,30.4868,30.4868,176800.0
2013-12-23 12:05:00,36.61,36.67,36.61,36.66,170100.0,30.4868,30.5367,30.4868,30.5284,170100.0
2013-12-23 12:10:00,36.67,36.7,36.66,36.69,286100.0,30.5367,30.5617,30.5284,30.5534,286100.0
2013-12-23 12:15:00,36.69,36.72,36.68,36.72,308700.0,30.5534,30.5784,30.5451,30.5784,308700.0
2013-12-23 12:20:00,36.71,36.75,36.71,36.72,258700.0,30.5701,30.6034,30.5701,30.5784,258700.0
2013-12-23 12:25:00,36.72,36.73,36.71,36.72,249000.0,30.5784,30.5867,30.5701,30.5784,249000.0
2013-12-23 12:30:00,36.73,36.73,36.71,36.73,225000.0,30.5867,30.5867,30.5701,30.5867,225000.0
2013-12-23 12:35:00,36.73,36.73,36.72,36.73,116000.0,30.5867,30.5867,30.5784,30.5867,116000.0
2013-12-23 12:40:00,36.73,36.73,36.7,36.71,357600.0,30.5867,30.5867,30.5617,30.5701,357600.0
2013-12-23 12:45:00,36.71,36.73,36.71,36.72,186500.0,30.5701,30.5867,30.5701,30.5784,186500.0
2013-12-23 12:50:00,36.71,36.73,36.71,36.72,127700.0,30.5701,30.5867,30.5701,30.5784,127700.0
2013-12-23 12:55:00,36.73,36.73,36.69,36.7,245700.0,30.5867,30.5867,30.5534,30.5617,245700.0
2013-12-23 13:00:00,36.7,36.71,36.68,36.68,128800.0,30.5617,30.5701,30.5451,30.5451,128800.0
2013-12-23 13:05:00,36.68,36.69,36.66,36.66,100700.0,30.5451,30.5534,30.5284,30.5284,100700.0
2013-12-23 13:10:00,36.66,36.67,36.65,36.65,194300.0,30.5284,30.5367,30.5201,30.5201,194300.0
2013-12-23 13:15:00,36.64,36.65,36.62,36.63,161600.0,30.5118,30.5201,30.4951,30.5034,161600.0
2013-12-23 13:20:00,36.62,36.65,36.62,36.64,174800.0,30.4951,30.5201,30.4951,30.5118,174800.0
2013-12-23 13:25:00,36.64,36.64,36.62,36.62,164300.0,30.5118,30.5118,30.4951,30.4951,164300.0
2013-12-23 13:30:00,36.63,36.66,36.62,36.66,236300.0,30.5034,30.5284,30.4951,30.5284,236300.0
2013-12-23 13:35:00,36.66,36.66,36.64,36.65,78300.0,30.5284,30.5284,30.5118,30.5201,78300.0
2013-12-23 13:40:00,36.64,36.65,36.62,36.64,167200.0,30.5118,30.5201,30.4951,30.5118,167200.0
2013-12-23 13:45:00,36.64,36.64,36.6,36.6,153500.0,30.5118,30.5118,30.4784,30.4784,153500.0
2013-12-23 13:50:00,36.6,36.61,36.56,36.58,222300.0,30.4784,30.4868,30.4451,30.4618,222300.0
2013-12-23 13:55:00,36.58,36.59,36.57,36.57,325100.0,30.4618,30.4701,30.4535,30.4535,325100.0
2013-12-23 14:00:00,36.57,36.58,36.56,36.57,179300.0,30.4535,30.4618,30.4451,30.4535,179300.0
2013-12-23 14:05:00,36.57,36.57,36.56,36.57,265200.0,30.4535,30.4535,30.4451,30.4535,265200.0
2013-12-23 14:10:00,36.57,36.58,36.54,36.57,328300.0,30.4535,30.4618,30.4285,30.4535,328300.0
2013-12-23 14:15:00,36.57,36.6,36.57,36.58,178800.0,30.4535,30.4784,30.4535,30.4618,178800.0
2013-12-23 14:20:00,36.59,36.6,36.57,36.58,210600.0,30.4701,30.4784,30.4535,30.4618,210600.0
2013-12-23 14:25:00,36.59,36.59,36.56,36.57,103400.0,30.4701,30.4701,30.4451,30.4535,103400.0
2013-12-23 14:30:00,36.57,36.59,36.56,36.59,91400.0,30.4535,30.4701,30.4451,30.4701,91400.0
2013-12-23 14:35:00,36.58,36.63,36.58,36.62,148300.0,30.4618,30.5034,30.4618,30.4951,148300.0
2013-12-23 14:40:00,36.61,36.65,36.61,36.64,89900.0,30.4868,30.5201,30.4868,30.5118,89900.0
2013-12-23 14:45:00,36.65,36.66,36.63,36.65,168500.0,30.5201,30.5284,30.5034,30.5201,168500.0
2013-12-23 14:50:00,36.65,36.67,36.62,36.63,144600.0,30.5201,30.5367,30.4951,30.5034,144600.0
2013-12-23 14:55:00,36.62,36.63,36.59,36.61,220200.0,30.4951,30.5034,30.4701,30.4868,220200.0
2013-12-23 15:00:00,36.62,36.63,36.61,36.63,217800.0,30.4951,30.5034,30.4868,30.5034,217800.0
2013-12-23 15:05:00,36.62,36.63,36.62,36.62,171200.0,30.4951,30.5034,30.4951,30.4951,171200.0
2013-12-23 15:10:00,36.62,36.63,36.59,36.6,196100.0,30.4951,30.5034,30.4701,30.4784,196100.0
2013-12-23 15:15:00,36.59,36.62,36.58,36.62,217500.0,30.4701,30.4951,30.4618,30.4951,217500.0
2013-12-23 15:20:00,36.61,36.63,36.6,36.6,275200.0,30.4868,30.5034,30.4784,30.4784,275200.0
2013-12-23 15:25:00,36.61,36.62,36.59,36.62,215400.0,30.4868,30.4951,30.4701,30.4951,215400.0
2013-12-23 15:30:00,36.62,36.62,36.59,36.61,174900.0,30.4951,30.4951,30.4701,30.4868,174900.0
2013-12-23 15:35:00,36.61,36.61,36.58,36.6,250500.0,30.4868,30.4868,30.4618,30.4784,250500.0
2013-12-23 15:40:00,36.61,36.61,36.57,36.61,300500.0,30.4868,30.4868,30.4535,30.4868,300500.0
2013-12-23 15:45:00,36.61,36.63,36.59,36.63,520400.0,30.4868,30.5034,30.4701,30.5034,520400.0
2013-12-23 15:50:00,36.63,36.63,36.55,36.61,1166600.0,30.5034,30.5034,30.4368,30.4868,1166600.0
2013-12-23 15:55:00,36.61,36.64,36.58,36.63,1551800.0,30.4868,30.5118,30.4618,30.5034,1551800.0
2013-12-24 09:30:00,36.72,36.77,36.64,36.67,624900.0,30.5784,30.62,30.5118,30.5367,624900.0
2013-12-24 09:35:00,36.67,36.79,36.66,36.73,272600.0,30.5367,30.6367,30.5284,30.5867,272600.0
2013-12-24 09:40:00,36.73,36.87,36.72,36.84,250400.0,30.5867,30.7033,30.5784,30.6783,250400.0
2013-12-24 09:45:00,36.83,36.84,36.76,36.79,315200.0,30.67,30.6783,30.6117,30.6367,315200.0
2013-12-24 09:50:00,36.79,36.84,36.78,36.84,246300.0,30.6367,30.6783,30.6283,30.6783,246300.0
2013-12-24 09:55:00,36.84,36.94,36.82,36.91,400400.0,30.6783,30.7616,30.6617,30.7366,400400.0
2013-12-24 10:00:00,36.9,36.94,36.86,36.91,321500.0,30.7283,30.7616,30.695,30.7366,321500.0
2013-12-24 10:05:00,36.92,36.94,36.88,36.94,463300.0,30.7449,30.7616,30.7116,30.7616,463300.0
2013-12-24 10:10:00,36.94,37.05,36.93,37.04,456100.0,30.7616,30.8532,30.7533,30.8449,456100.0
2013-12-24 10:15:00,37.05,37.17,37.02,37.15,637600.0,30.8532,30.9531,30.8282,30.9365,637600.0
2013-12-24 10:20:00,37.15,37.15,37.03,37.06,412200.0,30.9365,30.9365,30.8365,30.8615,412200.0
2013-12-24 10:25:00,37.06,37.1,37.04,37.07,390600.0,30.8615,30.8948,30.8449,30.8698,390600.0
2013-12-24 10:30:00,37.07,37.08,37.02,37.03,240200.0,30.8698,30.8782,30.8282,30.8365,240200.0
2013-12-24 10:35:00,37.03,37.1,37.02,37.09,280900.0,30.8365,30.8948,30.8282,30.8865,280900.0
2013-12-24 10:40:00,37.08,37.12,37.03,37.09,475000.0,30.8782,30.9115,30.8365,30.8865,475000.0
2013-12-24 10:45:00,37.09,37.09,37.0,37.04,322300.0,30.8865,30.8865,30.8115,30.8449,322300.0
2013-12-24 10:50:00,37.04,37.06,37.0,37.05,276900.0,30.8449,30.8615,30.8115,30.8532,276900.0
2013-12-24 10:55:00,37.05,37.07,37.03,37.04,165800.0,30.8532,30.8698,30.8365,30.8449,165800.0
2013-12-24 11:00:00,37.03,37.08,37.02,37.07,130000.0,30.8365,30.8782,30.8282,30.8698,130000.0
2013-12-24 11:05:00,37.06,37.08,37.05,37.08,136200.0,30.8615,30.8782,30.8532,30.8782,136200.0
2013-12-24 11:10:00,37.08,37.11,37.07,37.1,174100.0,30.8782,30.9031,30.8698,30.8948,174100.0
2013-12-24 11:15:00,37.09,37.1,37.05,37.09,308300.0,30.8865,30.8948,30.8532,30.8865,308300.0
2013-12-24 11:20:00,37.08,37.1,37.06,37.07,187300.0,30.8782,30.8948,30.8615,30.8698,187300.0
2013-12-24 11:25:00,37.06,37.07,37.01,37.01,293300.0,30.8615,30.8698,30.8199,30.8199,293300.0
2013-12-24 11:30:00,37.01,37.04,37.0,37.0,269700.0,30.8199,30.8449,30.8115,30.8115,269700.0
2013-12-24 11:35:00,37.0,37.06,37.0,37.04,234400.0,30.8115,30.8615,30.8115,30.8449,234400.0
2013-12-24 11:40:00,37.05,37.06,37.04,37.05,113700.0,30.8532,30.8615,30.8449,30.8532,113700.0
2013-12-24 11:45:00,37.05,37.07,37.04,37.06,149900.0,30.8532,30.8698,30.8449,30.8615,149900.0
2013-12-24 11:50:00,37.07,37.09,37.03,37.05,144300.0,30.8698,30.8865,30.8365,30.8532,144300.0
2013-12-24 11:55:00,37.05,37.06,37.03,37.06,209700.0,30.8532,30.8615,30.8365,30.8615,209700.0
2013-12-24 12:00:00,37.06,37.07,37.04,37.06,157800.0,30.8615,30.8698,30.8449,30.8615,157800.0
2013-12-24 12:05:00,37.06,37.08,37.05,37.07,144100.0,30.8615,30.8782,30.8532,30.8698,144100.0
2013-12-24 12:10:00,37.08,37.08,37.07,37.08,130900.0,30.8782,30.8782,30.8698,30.8782,130900.0
2013-12-24 12:15:00,37.08,37.1,37.05,37.09,244500.0,30.8782,30.8948,30.8532,30.8865,244500.0
2013-12-24 12:20:00,37.09,37.14,37.08,37.11,344400.0,30.8865,30.9281,30.8782,30.9031,344400.0
2013-12-24 12:25:00,37.12,37.13,37.1,37.12,280000.0,30.9115,30.9198,30.8948,30.9115,280000.0
2013-12-24 12:30:00,37.12,37.13,37.1,37.11,204100.0,30.9115,30.9198,30.8948,30.9031,204100.0
2013-12-24 12:35:00,37.11,37.13,37.09,37.09,311100.0,30.9031,30.9198,30.8865,30.8865,311100.0
2013-12-24 12:40:00,37.09,37.1,37.08,37.09,276100.0,30.8865,30.8948,30.8782,30.8865,276100.0
2013-12-24 12:45:00,37.08,37.1,37.05,37.07,460300.0,30.8782,30.8948,30.8532,30.8698,460300.0
2013-12-24 12:50:00,37.06,37.06,37.02,37.05,736700.0,30.8615,30.8615,30.8282,30.8532,736700.0
2013-12-24 12:55:00,37.05,37.1,37.02,37.09,735800.0,30.8532,30.8948,30.8282,30.8865,735800.0
2013-12-26 09:30:00,37.23,37.34,37.17,37.33,474900.0,31.0031,31.0947,30.9531,31.0864,474900.0
2013-12-26 09:35:00,37.34,37.47,37.34,37.47,579700.0,31.0947,31.2029,31.0947,31.2029,579700.0
2013-12-26 09:40:00,37.47,37.48,37.38,37.48,432300.0,31.2029,31.2113,31.128,31.2113,432300.0
2013-12-26 09:45:00,37.48,37.49,37.42,37.43,327800.0,31.2113,31.2196,31.1613,31.1696,327800.0
2013-12-26 09:50:00,37.42,37.47,37.41,37.42,265000.0,31.1613,31.2029,31.153,31.1613,265000.0
2013-12-26 09:55:00,37.41,37.43,37.38,37.39,255600.0,31.153,31.1696,31.128,31.1363,255600.0
2013-12-26 10:00:00,37.39,37.39,37.35,37.35,282700.0,31.1363,31.1363,31.103,31.103,282700.0
2013-12-26 10:05:00,37.35,37.37,37.34,37.36,193300.0,31.103,31.1197,31.0947,31.1113,193300.0
2013-12-26 10:10:00,37.36,37.4,37.36,37.38,181400.0,31.1113,31.1446,31.1113,31.128,181400.0
2013-12-26 10:15:00,37.39,37.39,37.33,37.38,196000.0,31.1363,31.1363,31.0864,31.128,196000.0
2013-12-26 10:20:00,37.38,37.38,37.33,37.34,147600.0,31.128,31.128,31.0864,31.0947,147600.0
2013-12-26 10:25:00,37.34,37.41,37.34,37.4,183700.0,31.0947,31.153,31.0947,31.1446,183700.0
2013-12-26 10:30:00,37.39,37.42,37.37,37.38,293600.0,31.1363,31.1613,31.1197,31.128,293600.0
2013-12-26 10:35:00,37.38,37.4,37.37,37.39,166800.0,31.128,31.1446,31.1197,31.1363,166800.0
2013-12-26 10:40:00,37.39,37.4,37.37,37.39,168400.0,31.1363,31.1446,31.1197,31.1363,168400.0
2013-12-26 10:45:00,37.38,37.4,37.37,37.38,154000.0,31.128,31.1446,31.1197,31.128,154000.0
2013-12-26 10:50:00,37.38,37.4,37.36,37.4,185600.0,31.128,31.1446,31.1113,31.1446,185600.0
2013-12-26 10:55:00,37.4,37.4,37.37,37.4,119600.0,31.1446,31.1446,31.1197,31.1446,119600.0
2013-12-26 11:00:00,37.39,37.4,37.39,37.39,76700.0,31.1363,31.1446,31.1363,31.1363,76700.0
2013-12-26 11:05:00,37.4,37.4,37.35,37.37,248600.0,31.1446,31.1446,31.103,31.1197,248600.0
2013-12-26 11:10:00,37.37,37.38,37.35,37.35,226000.0,31.1197,31.128,31.103,31.103,226000.0
2013-12-26 11:15:00,37.36,37.39,37.35,37.37,353200.0,31.1113,31.1363,31.103,31.1197,353200.0
2013-12-26 11:20:00,37.37,37.41,37.37,37.4,278000.0,31.1197,31.153,31.1197,31.1446,278000.0
2013-12-26 11:25:00,37.39,37.43,37.39,37.42,279500.0,31.1363,31.1696,31.1363,31.1613,279500.0
2013-12-26 11:30:00,37.41,37.42,37.38,37.41,327700.0,31.153,31.1613,31.128,31.153,327700.0
2013-12-26 11:35:00,37.41,37.43,37.4,37.41,154300.0,31.153,31.1696,31.1446,31.153,154300.0
2013-12-26 11:40:00,37.41,37.42,37.4,37.41,106600.0,31.153,31.1613,31.1446,31.153,106600.0
2013-12-26 11:45:00,37.41,37.42,37.4,37.41,98000.0,31.153,31.1613,31.1446,31.153,98000.0
2013-12-26 11:50:00,37.41,37.41,37.37,37.39,203700.0,31.153,31.153,31.1197,31.1363,203700.0
2013-12-26 11:55:00,37.39,37.41,37.39,37.41,117300.0,31.1363,31.153,31.1363,31.153,117300.0
2013-12-26 12:00:00,37.4,37.42,37.4,37.41,86700.0,31.1446,31.1613,31.1446,31.153,86700.0
2013-12-26 12:05:00,37.42,37.42,37.39,37.41,242300.0,31.1613,31.1613,31.1363,31.153,242300.0
2013-12-26 12:10:00,37.4,37.43,37.4,37.41,179100.0,31.1446,31.1696,31.1446,31.153,179100.0
2013-12-26 12:15:00,37.42,37.42,37.41,37.42,41500.0,31.1613,31.1613,31.153,31.1613,41500.0
2013-12-26 12:20:00,37.41,37.43,37.41,37.43,86800.0,31.153,31.1696,31.153,31.1696,86800.0
2013-12-26 12:25:00,37.43,37.43,37.41,37.43,105200.0,31.1696,31.1696,31.153,31.1696,105200.0
2013-12-26 12:30:00,37.43,37.45,37.43,37.45,124500.0,31.1696,31.1863,31.1696,31.1863,124500.0
2013-12-26 12:35:00,37.45,37.45,37.41,37.42,210400.0,31.1863,31.1863,31.153,31.1613,210400.0
2013-12-26 12:40:00,37.42,37.45,37.41,37.45,144300.0,31.1613,31.1863,31.153,31.1863,144300.0
2013-12-26 12:45:00,37.45,37.46,37.43,37.44,168600.0,31.1863,31.1946,31.1696,31.178,168600.0
2013-12-26 12:50:00,37.45,37.45,37.43,37.44,77300.0,31.1863,31.1863,31.1696,31.178,77300.0
2013-12-26 12:55:00,37.43,37.45,37.43,37.44,87900.0,31.1696,31.1863,31.1696,31.178,87900.0
2013-12-26 13:00:00,37.44,37.45,37.42,37.43,128800.0,31.178,31.1863,31.1613,31.1696,128800.0
2013-12-26 13:05:00,37.43,37.43,37.42,37.43,75100.0,31.1696,31.1696,31.1613,31.1696,75100.0
2013-12-26 13:10:00,37.43,37.45,37.42,37.44,107600.0,31.1696,31.1863,31.1613,31.178,107600.0
2013-12-26 13:15:00,37.45,37.45,37.41,37.44,98900.0,31.1863,31.1863,31.153,31.178,98900.0
2013-12-26 13:20:00,37.44,37.44,37.43,37.44,76500.0,31.178,31.178,31.1696,31.178,76500.0
2013-12-26 13:25:00,37.44,37.47,37.43,37.43,211500.0,31.178,31.2029,31.1696,31.1696,211500.0
2013-12-26 13:30:00,37.43,37.44,37.42,37.44,76700.0,31.1696,31.178,31.1613,31.178,76700.0
2013-12-26 13:35:00,37.44,37.44,37.41,37.42,127500.0,31.178,31.178,31.153,31.1613,127500.0
2013-12-26 13:40:00,37.42,37.44,37.4,37.4,138000.0,31.1613,31.178,31.1446,31.1446,138000.0
2013-12-26 13:45:00,37.4,37.42,37.4,37.41,38800.0,31.1446,31.1613,31.1446,31.153,38800.0
2013-12-26 13:50:00,37.42,37.45,37.41,37.42,227600.0,31.1613,31.1863,31.153,31.1613,227600.0
2013-12-26 13:55:00,37.43,37.45,37.42,37.45,146700.0,31.1696,31.1863,31.1613,31.1863,146700.0
2013-12-26 14:00:00,37.45,37.47,37.44,37.45,249500.0,31.1863,31.2029,31.178,31.1863,249500.0
2013-12-26 14:05:00,37.45,37.46,37.44,37.45,92600.0,31.1863,31.1946,31.178,31.1863,92600.0
2013-12-26 14:10:00,37.45,37.46,37.45,37.45,46300.0,31.1863,31.1946,31.1863,31.1863,46300.0
2013-12-26 14:15:00,37.45,37.46,37.44,37.45,156300.0,31.1863,31.1946,31.178,31.1863,156300.0
2013-12-26 14:20:00,37.44,37.46,37.44,37.46,68500.0,31.178,31.1946,31.178,31.1946,68500.0
2013-12-26 14:25:00,37.45,37.46,37.45,37.45,94500.0,31.1863,31.1946,31.1863,31.1863,94500.0
2013-12-26 14:30:00,37.45,37.46,37.45,37.45,64900.0,31.1863,31.1946,31.1863,31.1863,64900.0
2013-12-26 14:35:00,37.45,37.46,37.45,37.46,86700.0,31.1863,31.1946,31.1863,31.1946,86700.0
2013-12-26 14:40:00,37.46,37.46,37.42,37.42,206800.0,31.1946,31.1946,31.1613,31.1613,206800.0
2013-12-26 14:45:00,37.42,37.43,37.4,37.42,167700.0,31.1613,31.1696,31.1446,31.1613,167700.0
2013-12-26 14:50:00,37.41,37.44,37.4,37.41,151600.0,31.153,31.178,31.1446,31.153,151600.0
2013-12-26 14:55:00,37.41,37.42,37.4,37.41,59800.0,31.153,31.1613,31.1446,31.153,59800.0
2013-12-26 15:00:00,37.41,37.43,37.41,37.43,176600.0,31.153,31.1696,31.153,31.1696,176600.0
2013-12-26 15:05:00,37.42,37.43,37.42,37.43,148500.0,31.1613,31.1696,31.1613,31.1696,148500.0
2013-12-26 15:10:00,37.42,37.43,37.42,37.43,149800.0,31.1613,31.1696,31.1613,31.1696,149800.0
2013-12-26 15:15:00,37.43,37.43,37.4,37.41,235300.0,31.1696,31.1696,31.1446,31.153,235300.0
2013-12-26 15:20:00,37.41,37.43,37.41,37.42,81300.0,31.153,31.1696,31.153,31.1613,81300.0
2013-12-26 15:25:00,37.43,37.44,37.42,37.44,111500.0,31.1696,31.178,31.1613,31.178,111500.0
2013-12-26 15:30:00,37.43,37.46,37.43,37.45,169600.0,31.1696,31.1946,31.1696,31.1863,169600.0
2013-12-26 15:35:00,37.45,37.46,37.45,37.46,190100.0,31.1863,31.1946,31.1863,31.1946,190100.0
2013-12-26 15:40:00,37.46,37.46,37.43,37.45,365800.0,31.1946,31.1946,31.1696,31.1863,365800.0
2013-12-26 15:45:00,37.45,37.46,37.41,37.41,392300.0,31.1863,31.1946,31.153,31.153,392300.0
2013-12-26 15:50:00,37.41,37.45,37.41,37.44,455900.0,31.153,31.1863,31.153,31.178,455900.0
2013-12-26 15:55:00,37.44,37.45,37.43,37.43,743500.0,31.178,31.1863,31.1696,31.1696,743500.0
2013-12-27 09:30:00,37.58,37.62,37.52,37.55,1042900.0,31.2945,31.3278,31.2446,31.2696,1042900.0
2013-12-27 09:35:00,37.54,37.59,37.52,37.56,362800.0,31.2612,31.3029,31.2446,31.2779,362800.0
2013-12-27 09:40:00,37.56,37.59,37.53,37.54,168500.0,31.2779,31.3029,31.2529,31.2612,168500.0
2013-12-27 09:45:00,37.54,37.56,37.5,37.5,331100.0,31.2612,31.2779,31.2279,31.2279,331100.0
2013-12-27 09:50:00,37.5,37.51,37.44,37.49,186300.0,31.2279,31.2362,31.178,31.2196,186300.0
2013-12-27 09:55:00,37.48,37.49,37.42,37.43,150300.0,31.2113,31.2196,31.1613,31.1696,150300.0
2013-12-27 10:00:00,37.42,37.45,37.41,37.45,151300.0,31.1613,31.1863,31.153,31.1863,151300.0
2013-12-27 10:05:00,37.44,37.48,37.44,37.46,413900.0,31.178,31.2113,31.178,31.1946,413900.0
2013-12-27 10:10:00,37.46,37.62,37.46,37.48,184000.0,31.1946,31.3278,31.1946,31.2113,184000.0
2013-12-27 10:15:00,37.49,37.57,37.48,37.55,225100.0,31.2196,31.2862,31.2113,31.2696,225100.0
2013-12-27 10:20:00,37.56,37.58,37.55,37.55,251400.0,31.2779,31.2945,31.2696,31.2696,251400.0
2013-12-27 10:25:00,37.55,37.56,37.54,37.55,143000.0,31.2696,31.2779,31.2612,31.2696,143000.0
2013-12-27 10:30:00,37.54,37.55,37.52,37.52,223900.0,31.2612,31.2696,31.2446,31.2446,223900.0
2013-12-27 10:35:00,37.52,37.53,37.46,37.46,259200.0,31.2446,31.2529,31.1946,31.1946,259200.0
2013-12-27 10:40:00,37.46,37.47,37.36,37.4,349600.0,31.1946,31.2029,31.1113,31.1446,349600.0
2013-12-27 10:45:00,37.41,37.42,37.28,37.35,399500.0,31.153,31.1613,31.0447,31.103,399500.0
2013-12-27 10:50:00,37.35,37.36,37.32,37.32,182100.0,31.103,31.1113,31.078,31.078,182100.0
2013-12-27 10:55:00,37.32,37.33,37.29,37.3,122100.0,31.078,31.0864,31.053,31.0614,122100.0
2013-12-27 11:00:00,37.31,37.32,37.26,37.28,225000.0,31.0697,31.078,31.0281,31.0447,225000.0
2013-12-27 11:05:00,37.29,37.29,37.26,37.28,190300.0,31.053,31.053,31.0281,31.0447,190300.0
2013-12-27 11:10:00,37.28,37.29,37.25,37.28,247800.0,31.0447,31.053,31.0197,31.0447,247800.0
2013-12-27 11:15:00,37.28,37.36,37.27,37.34,202100.0,31.0447,31.1113,31.0364,31.0947,202100.0
2013-12-27 11:20:00,37.34,37.36,37.32,37.33,315500.0,31.0947,31.1113,31.078,31.0864,315500.0
2013-12-27 11:25:00,37.33,37.35,37.31,37.34,200200.0,31.0864,31.103,31.0697,31.0947,200200.0
2013-12-27 11:30:00,37.35,37.37,37.3,37.32,188000.0,31.103,31.1197,31.0614,31.078,188000.0
2013-12-27 11:35:00,37.32,37.32,37.3,37.31,150400.0,31.078,31.078,31.0614,31.0697,150400.0
2013-12-27 11:40:00,37.31,37.32,37.28,37.29,176600.0,31.0697,31.078,31.0447,31.053,176600.0
2013-12-27 11:45:00,37.28,37.31,37.27,37.3,266400.0,31.0447,31.0697,31.0364,31.0614,266400.0
2013-12-27 11:50:00,37.3,37.33,37.29,37.33,159500.0,31.0614,31.0864,31.053,31.0864,159500.0
2013-12-27 11:55:00,37.33,37.34,37.31,37.32,152900.0,31.0864,31.0947,31.0697,31.078,152900.0
2013-12-27 12:00:00,37.32,37.33,37.29,37.29,144300.0,31.078,31.0864,31.053,31.053,144300.0
2013-12-27 12:05:00,37.29,37.32,37.29,37.31,81000.0,31.053,31.078,31.053,31.0697,81000.0
2013-12-27 12:10:00,37.31,37.32,37.31,37.31,39300.0,31.0697,31.078,31.0697,31.0697,39300.0
2013-12-27 12:15:00,37.32,37.32,37.28,37.3,90600.0,31.078,31.078,31.0447,31.0614,90600.0
2013-12-27 12:20:00,37.3,37.31,37.29,37.3,81800.0,31.0614,31.0697,31.053,31.0614,81800.0
2013-12-27 12:25:00,37.31,37.31,37.26,37.27,75300.0,31.0697,31.0697,31.0281,31.0364,75300.0
2013-12-27 12:30:00,37.27,37.28,37.25,37.28,87400.0,31.0364,31.0447,31.0197,31.0447,87400.0
2013-12-27 12:35:00,37.27,37.29,37.27,37.29,76700.0,31.0364,31.053,31.0364,31.053,76700.0
2013-12-27 12:40:00,37.29,37.29,37.22,37.23,192500.0,31.053,31.053,30.9948,31.0031,192500.0
2013-12-27 12:45:00,37.22,37.23,37.17,37.22,288000.0,30.9948,31.0031,30.9531,30.9948,288000.0
2013-12-27 12:50:00,37.22,37.23,37.2,37.2,84000.0,30.9948,31.0031,30.9781,30.9781,84000.0
2013-12-27 12:55:00,37.2,37.21,37.2,37.2,49800.0,30.9781,30.9864,30.9781,30.9781,49800.0
2013-12-27 13:00:00,37.2,37.23,37.2,37.23,132100.0,30.9781,31.0031,30.9781,31.0031,132100.0
2013-12-27 13:05:00,37.23,37.23,37.22,37.23,47500.0,31.0031,31.0031,30.9948,31.0031,47500.0
2013-12-27 13:10:00,37.23,37.24,37.22,37.23,54400.0,31.0031,31.0114,30.9948,31.0031,54400.0
2013-12-27 13:15:00,37.23,37.26,37.22,37.23,125600.0,31.0031,31.0281,30.9948,31.0031,125600.0
2013-12-27 13:20:00,37.24,37.25,37.23,37.25,98900.0,31.0114,31.0197,31.0031,31.0197,98900.0
2013-12-27 13:25:00,37.25,37.25,37.24,37.25,40600.0,31.0197,31.0197,31.0114,31.0197,40600.0
2013-12-27 13:30:00,37.25,37.25,37.22,37.22,64100.0,31.0197,31.0197,30.9948,30.9948,64100.0
2013-12-27 13:35:00,37.22,37.25,37.22,37.25,55100.0,30.9948,31.0197,30.9948,31.0197,55100.0
2013-12-27 13:40:00,37.24,37.25,37.22,37.23,59300.0,31.0114,31.0197,30.9948,31.0031,59300.0
2013-12-27 13:45:00,37.23,37.24,37.22,37.24,55000.0,31.0031,31.0114,30.9948,31.0114,55000.0
2013-12-27 13:50:00,37.24,37.24,37.23,37.23,33100.0,31.0114,31.0114,31.0031,31.0031,33100.0
2013-12-27 13:55:00,37.24,37.26,37.22,37.22,114200.0,31.0114,31.0281,30.9948,30.9948,114200.0
2013-12-27 14:00:00,37.23,37.24,37.22,37.23,62700.0,31.0031,31.0114,30.9948,31.0031,62700.0
2013-12-27 14:05:00,37.23,37.28,37.23,37.28,205500.0,31.0031,31.0447,31.0031,31.0447,205500.0
2013-12-27 14:10:00,37.27,37.3,37.26,37.27,162300.0,31.0364,31.0614,31.0281,31.0364,162300.0
2013-12-27 14:15:00,37.27,37.28,37.26,37.28,81100.0,31.0364,31.0447,31.0281,31.0447,81100.0
2013-12-27 14:20:00,37.28,37.29,37.27,37.28,60200.0,31.0447,31.053,31.0364,31.0447,60200.0
2013-12-27 14:25:00,37.29,37.29,37.27,37.28,120500.0,31.053,31.053,31.0364,31.0447,120500.0
2013-12-27 14:30:00,37.28,37.31,37.28,37.31,105000.0,31.0447,31.0697,31.0447,31.0697,105000.0
2013-12-27 14:35:00,37.31,37.31,37.28,37.3,176600.0,31.0697,31.0697,31.0447,31.0614,176600.0
2013-12-27 14:40:00,37.3,37.3,37.29,37.29,52300.0,31.0614,31.0614,31.053,31.053,52300.0
2013-12-27 14:45:00,37.3,37.3,37.27,37.27,111800.0,31.0614,31.0614,31.0364,31.0364,111800.0
2013-12-27 14:50:00,37.27,37.29,37.26,37.27,143900.0,31.0364,31.053,31.0281,31.0364,143900.0
2013-12-27 14:55:00,37.27,37.27,37.24,37.26,77200.0,31.0364,31.0364,31.0114,31.0281,77200.0
2013-12-27 15:00:00,37.26,37.26,37.25,37.26,100800.0,31.0281,31.0281,31.0197,31.0281,100800.0
2013-12-27 15:05:00,37.26,37.26,37.25,37.26,53800.0,31.0281,31.0281,31.0197,31.0281,53800.0
2013-12-27 15:10:00,37.26,37.26,37.25,37.26,58800.0,31.0281,31.0281,31.0197,31.0281,58800.0
2013-12-27 15:15:00,37.26,37.26,37.25,37.25,58500.0,31.0281,31.0281,31.0197,31.0197,58500.0
2013-12-27 15:20:00,37.25,37.27,37.25,37.26,135900.0,31.0197,31.0364,31.0197,31.0281,135900.0
2013-12-27 15:25:00,37.27,37.29,37.26,37.29,112200.0,31.0364,31.053,31.0281,31.053,112200.0
2013-12-27 15:30:00,37.28,37.29,37.27,37.27,131700.0,31.0447,31.053,31.0364,31.0364,131700.0
2013-12-27 15:35:00,37.27,37.29,37.26,37.27,134500.0,31.0364,31.053,31.0281,31.0364,134500.0
2013-12-27 15:40:00,37.27,37.27,37.25,37.25,163900.0,31.0364,31.0364,31.0197,31.0197,163900.0
2013-12-27 15:45:00,37.26,37.26,37.25,37.25,197000.0,31.0281,31.0281,31.0197,31.0197,197000.0
2013-12-27 15:50:00,37.26,37.26,37.25,37.25,273200.0,31.0281,31.0281,31.0197,31.0197,273200.0
2013-12-27 15:55:00,37.25,37.29,37.25,37.29,879800.0,31.0197,31.053,31.0197,31.053,879800.0
2013-12-30 09:30:00,37.21,37.27,37.08,37.15,654800.0,30.9864,31.0364,30.8782,30.9365,654800.0
2013-12-30 09:35:00,37.14,37.21,37.13,37.14,416400.0,30.9281,30.9864,30.9198,30.9281,416400.0
2013-12-30 09:40:00,37.13,37.14,37.0,37.01,409400.0,30.9198,30.9281,30.8115,30.8199,409400.0
2013-12-30 09:45:00,37.02,37.05,36.94,36.94,295700.0,30.8282,30.8532,30.7616,30.7616,295700.0
2013-12-30 09:50:00,36.94,37.02,36.94,37.0,242500.0,30.7616,30.8282,30.7616,30.8115,242500.0
2013-12-30 09:55:00,37.01,37.01,36.95,36.99,246200.0,30.8199,30.8199,30.7699,30.8032,246200.0
2013-12-30 10:00:00,36.98,36.98,36.9,36.93,334000.0,30.7949,30.7949,30.7283,30.7533,334000.0
2013-12-30 10:05:00,36.92,36.97,36.92,36.96,150100.0,30.7449,30.7866,30.7449,30.7782,150100.0
2013-12-30 10:10:00,36.95,37.0,36.95,36.96,257600.0,30.7699,30.8115,30.7699,30.7782,257600.0
2013-12-30 10:15:00,36.96,36.99,36.95,36.96,225600.0,30.7782,30.8032,30.7699,30.7782,225600.0
2013-12-30 10:20:00,36.97,37.04,36.95,37.03,238300.0,30.7866,30.8449,30.7699,30.8365,238300.0
2013-12-30 10:25:00,37.02,37.04,37.02,37.03,244500.0,30.8282,30.8449,30.8282,30.8365,244500.0
2013-12-30 10:30:00,37.03,37.11,37.02,37.11,371400.0,30.8365,30.9031,30.8282,30.9031,371400.0
2013-12-30 10:35:00,37.1,37.12,37.09,37.12,183900.0,30.8948,30.9115,30.8865,30.9115,183900.0
2013-12-30 10:40:00,37.12,37.16,37.11,37.16,332200.0,30.9115,30.9448,30.9031,30.9448,332200.0
2013-12-30 10:45:00,37.16,37.18,37.15,37.17,223000.0,30.9448,30.9614,30.9365,30.9531,223000.0
2013-12-30 10:50:00,37.16,37.18,37.13,37.14,423100.0,30.9448,30.9614,30.9198,30.9281,423100.0
2013-12-30 10:55:00,37.13,37.15,37.13,37.15,133900.0,30.9198,30.9365,30.9198,30.9365,133900.0
2013-12-30 11:00:00,37.15,37.15,37.13,37.14,317000.0,30.9365,30.9365,30.9198,30.9281,317000.0
2013-12-30 11:05:00,37.14,37.14,37.09,37.13,340200.0,30.9281,30.9281,30.8865,30.9198,340200.0
2013-12-30 11:10:00,37.13,37.15,37.12,37.14,126200.0,30.9198,30.9365,30.9115,30.9281,126200.0
2013-12-30 11:15:00,37.15,37.15,37.14,37.15,182600.0,30.9365,30.9365,30.9281,30.9365,182600.0
2013-12-30 11:20:00,37.15,37.15,37.14,37.14,104600.0,30.9365,30.9365,30.9281,30.9281,104600.0
2013-12-30 11:25:00,37.14,37.15,37.1,37.1,127600.0,30.9281,30.9365,30.8948,30.8948,127600.0
2013-12-30 11:30:00,37.1,37.13,37.09,37.09,195400.0,30.8948,30.9198,30.8865,30.8865,195400.0
2013-12-30 11:35:00,37.09,37.15,37.09,37.14,220200.0,30.8865,30.9365,30.8865,30.9281,220200.0
2013-12-30 11:40:00,37.13,37.15,37.13,37.14,97200.0,30.9198,30.9365,30.9198,30.9281,97200.0
2013-12-30 11:45:00,37.14,37.15,37.12,37.14,65900.0,30.9281,30.9365,30.9115,30.9281,65900.0
2013-12-30 11:50:00,37.14,37.15,37.12,37.13,148400.0,30.9281,30.9365,30.9115,30.9198,148400.0
2013-12-30 11:55:00,37.12,37.14,37.12,37.13,74900.0,30.9115,30.9281,30.9115,30.9198,74900.0
2013-12-30 12:00:00,37.13,37.15,37.13,37.14,90400.0,30.9198,30.9365,30.9198,30.9281,90400.0
2013-12-30 12:05:00,37.15,37.15,37.14,37.15,106700.0,30.9365,30.9365,30.9281,30.9365,106700.0
2013-12-30 12:10:00,37.14,37.15,37.14,37.15,82000.0,30.9281,30.9365,30.9281,30.9365,82000.0
2013-12-30 12:15:00,37.15,37.15,37.14,37.14,56200.0,30.9365,30.9365,30.9281,30.9281,56200.0
2013-12-30 12:20:00,37.15,37.15,37.13,37.15,152500.0,30.9365,30.9365,30.9198,30.9365,152500.0
2013-12-30 12:25:00,37.15,37.15,37.12,37.15,149900.0,30.9365,30.9365,30.9115,30.9365,149900.0
2013-12-30 12:30:00,37.14,37.18,37.13,37.17,628400.0,30.9281,30.9614,30.9198,30.9531,628400.0
2013-12-30 12:35:00,37.16,37.2,37.16,37.19,99800.0,30.9448,30.9781,30.9448,30.9698,99800.0
2013-12-30 12:40:00,37.18,37.24,37.18,37.24,199200.0,30.9614,31.0114,30.9614,31.0114,199200.0
2013-12-30 12:45:00,37.24,37.25,37.23,37.24,194700.0,31.0114,31.0197,31.0031,31.0114,194700.0
2013-12-30 12:50:00,37.24,37.26,37.24,37.25,140900.0,31.0114,31.0281,31.0114,31.0197,140900.0
2013-12-30 12:55:00,37.26,37.26,37.25,37.25,72500.0,31.0281,31.0281,31.0197,31.0197,72500.0
2013-12-30 13:00:00,37.25,37.32,37.25,37.32,299200.0,31.0197,31.078,31.0197,31.078,299200.0
2013-12-30 13:05:00,37.32,37.34,37.3,37.31,273700.0,31.078,31.0947,31.0614,31.0697,273700.0
2013-12-30 13:10:00,37.3,37.33,37.3,37.3,142100.0,31.0614,31.0864,31.0614,31.0614,142100.0
2013-12-30 13:15:00,37.3,37.31,37.3,37.31,60400.0,31.0614,31.0697,31.0614,31.0697,60400.0
2013-12-30 13:20:00,37.31,37.31,37.26,37.26,118400.0,31.0697,31.0697,31.0281,31.0281,118400.0
2013-12-30 13:25:00,37.27,37.29,37.26,37.27,124700.0,31.0364,31.053,31.0281,31.0364,124700.0
2013-12-30 13:30:00,37.26,37.27,37.26,37.26,105700.0,31.0281,31.0364,31.0281,31.0281,105700.0
2013-12-30 13:35:00,37.26,37.29,37.26,37.26,106800.0,31.0281,31.053,31.0281,31.0281,106800.0
2013-12-30 13:40:00,37.26,37.27,37.26,37.26,138000.0,31.0281,31.0364,31.0281,31.0281,138000.0
2013-12-30 13:45:00,37.26,37.27,37.26,37.26,38800.0,31.0281,31.0364,31.0281,31.0281,38800.0
2013-12-30 13:50:00,37.27,37.27,37.26,37.27,53500.0,31.0364,31.0364,31.0281,31.0364,53500.0
2013-12-30 13:55:00,37.27,37.29,37.26,37.27,113100.0,31.0364,31.053,31.0281,31.0364,113100.0
2013-12-30 14:00:00,37.28,37.3,37.26,37.29,158500.0,31.0447,31.0614,31.0281,31.053,158500.0
2013-12-30 14:05:00,37.29,37.3,37.27,37.28,135000.0,31.053,31.0614,31.0364,31.0447,135000.0
2013-12-30 14:10:00,37.29,37.34,37.28,37.33,161100.0,31.053,31.0947,31.0447,31.0864,161100.0
2013-12-30 14:15:00,37.34,37.34,37.3,37.32,171800.0,31.0947,31.0947,31.0614,31.078,171800.0
2013-12-30 14:20:00,37.32,37.33,37.31,37.32,78200.0,31.078,31.0864,31.0697,31.078,78200.0
2013-12-30 14:25:00,37.32,37.38,37.32,37.38,177100.0,31.078,31.128,31.078,31.128,177100.0
2013-12-30 14:30:00,37.38,37.38,37.36,37.37,163800.0,31.128,31.128,31.1113,31.1197,163800.0
2013-12-30 14:35:00,37.37,37.37,37.34,37.34,117200.0,31.1197,31.1197,31.0947,31.0947,117200.0
2013-12-30 14:40:00,37.33,37.35,37.32,37.32,130800.0,31.0864,31.103,31.078,31.078,130800.0
2013-12-30 14:45:00,37.33,37.33,37.31,37.33,99500.0,31.0864,31.0864,31.0697,31.0864,99500.0
2013-12-30 14:50:00,37.33,37.33,37.31,37.32,78000.0,31.0864,31.0864,31.0697,31.078,78000.0
2013-12-30 14:55:00,37.32,37.32,37.3,37.31,109900.0,31.078,31.078,31.0614,31.0697,109900.0
2013-12-30 15:00:00,37.32,37.32,37.29,37.29,117500.0,31.078,31.078,31.053,31.053,117500.0
2013-12-30 15:05:00,37.29,37.3,37.24,37.25,231500.0,31.053,31.0614,31.0114,31.0197,231500.0
2013-12-30 15:10:00,37.24,37.26,37.23,37.24,122400.0,31.0114,31.0281,31.0031,31.0114,122400.0
2013-12-30 15:15:00,37.23,37.24,37.22,37.23,90700.0,31.0031,31.0114,30.9948,31.0031,90700.0
2013-12-30 15:20:00,37.22,37.24,37.21,37.23,199300.0,30.9948,31.0114,30.9864,31.0031,199300.0
2013-12-30 15:25:00,37.23,37.24,37.19,37.19,105600.0,31.0031,31.0114,30.9698,30.9698,105600.0
2013-12-30 15:30:00,37.19,37.25,37.18,37.23,227300.0,30.9698,31.0197,30.9614,31.0031,227300.0
2013-12-30 15:35:00,37.23,37.24,37.19,37.19,170000.0,31.0031,31.0114,30.9698,30.9698,170000.0
2013-12-30 15:40:00,37.2,37.21,37.19,37.21,137100.0,30.9781,30.9864,30.9698,30.9864,137100.0
2013-12-30 15:45:00,37.21,37.22,37.18,37.2,314500.0,30.9864,30.9948,30.9614,30.9781,314500.0
2013-12-30 15:50:00,37.2,37.25,37.2,37.25,368500.0,30.9781,31.0197,30.9781,31.0197,368500.0
2013-12-30 15:55:00,37.25,37.3,37.24,37.28,745600.0,31.0197,31.0614,31.0114,31.0447,745600.0
2013-12-31 09:30:00,37.37,37.4,37.22,37.28,442600.0,31.1197,31.1446,30.9948,31.0447,442600.0
2013-12-31 09:35:00,37.28,37.35,37.23,37.34,426900.0,31.0447,31.103,31.0031,31.0947,426900.0
2013-12-31 09:40:00,37.35,37.44,37.32,37.36,198300.0,31.103,31.178,31.078,31.1113,198300.0
2013-12-31 09:45:00,37.35,37.37,37.29,37.29,145200.0,31.103,31.1197,31.053,31.053,145200.0
2013-12-31 09:50:00,37.29,37.31,37.26,37.29,442900.0,31.053,31.0697,31.0281,31.053,442900.0
2013-12-31 09:55:00,37.3,37.36,37.3,37.34,187700.0,31.0614,31.1113,31.0614,31.0947,187700.0
2013-12-31 10:00:00,37.33,37.4,37.33,37.39,187100.0,31.0864,31.1446,31.0864,31.1363,187100.0
2013-12-31 10:05:00,37.39,37.39,37.35,37.37,206100.0,31.1363,31.1363,31.103,31.1197,206100.0
2013-12-31 10:10:00,37.37,37.47,37.37,37.44,275800.0,31.1197,31.2029,31.1197,31.178,275800.0
2013-12-31 10:15:00,37.44,37.45,37.39,37.39,158400.0,31.178,31.1863,31.1363,31.1363,158400.0
2013-12-31 10:20:00,37.39,37.41,37.35,37.37,190600.0,31.1363,31.153,31.103,31.1197,190600.0
2013-12-31 10:25:00,37.37,37.39,37.35,37.37,248300.0,31.1197,31.1363,31.103,31.1197,248300.0
2013-12-31 10:30:00,37.36,37.4,37.36,37.4,152400.0,31.1113,31.1446,31.1113,31.1446,152400.0
2013-12-31 10:35:00,37.4,37.4,37.38,37.39,82600.0,31.1446,31.1446,31.128,31.1363,82600.0
2013-12-31 10:40:00,37.39,37.43,37.38,37.43,131200.0,31.1363,31.1696,31.128,31.1696,131200.0
2013-12-31 10:45:00,37.43,37.48,37.43,37.44,311000.0,31.1696,31.2113,31.1696,31.178,311000.0
2013-12-31 10:50:00,37.44,37.47,37.44,37.44,153900.0,31.178,31.2029,31.178,31.178,153900.0
2013-12-31 10:55:00,37.45,37.46,37.41,37.45,172600.0,31.1863,31.1946,31.153,31.1863,172600.0
2013-12-31 11:00:00,37.45,37.49,37.44,37.48,227500.0,31.1863,31.2196,31.178,31.2113,227500.0
2013-12-31 11:05:00,37.48,37.52,37.46,37.51,290500.0,31.2113,31.2446,31.1946,31.2362,290500.0
2013-12-31 11:10:00,37.5,37.58,37.5,37.54,430100.0,31.2279,31.2945,31.2279,31.2612,430100.0
2013-12-31 11:15:00,37.53,37.53,37.49,37.49,271400.0,31.2529,31.2529,31.2196,31.2196,271400.0
2013-12-31 11:20:00,37.49,37.51,37.42,37.43,163600.0,31.2196,31.2362,31.1613,31.1696,163600.0
2013-12-31 11:25:00,37.42,37.47,37.42,37.45,222200.0,31.1613,31.2029,31.1613,31.1863,222200.0
2013-12-31 11:30:00,37.45,37.47,37.42,37.43,132000.0,31.1863,31.2029,31.1613,31.1696,132000.0
2013-12-31 11:35:00,37.43,37.44,37.36,37.36,182200.0,31.1696,31.178,31.1113,31.1113,182200.0
2013-12-31 11:40:00,37.36,37.4,37.36,37.4,86800.0,31.1113,31.1446,31.1113,31.1446,86800.0
2013-12-31 11:45:00,37.4,37.4,37.35,37.35,253700.0,31.1446,31.1446,31.103,31.103,253700.0
2013-12-31 11:50:00,37.35,37.36,37.32,37.33,126000.0,31.103,31.1113,31.078,31.0864,126000.0
2013-12-31 11:55:00,37.33,37.37,37.33,37.36,156000.0,31.0864,31.1197,31.0864,31.1113,156000.0
2013-12-31 12:00:00,37.36,37.36,37.34,37.35,67100.0,31.1113,31.1113,31.0947,31.103,67100.0
2013-12-31 12:05:00,37.34,37.34,37.28,37.29,154300.0,31.0947,31.0947,31.0447,31.053,154300.0
2013-12-31 12:10:00,37.28,37.31,37.27,37.3,129500.0,31.0447,31.0697,31.0364,31.0614,129500.0
2013-12-31 12:15:00,37.31,37.35,37.3,37.35,73400.0,31.0697,31.103,31.0614,31.103,73400.0
2013-12-31 12:20:00,37.34,37.39,37.32,37.36,257600.0,31.0947,31.1363,31.078,31.1113,257600.0
2013-12-31 12:25:00,37.35,37.37,37.33,37.34,132600.0,31.103,31.1197,31.0864,31.0947,132600.0
2013-12-31 12:30:00,37.34,37.36,37.33,37.34,160600.0,31.0947,31.1113,31.0864,31.0947,160600.0
2013-12-31 12:35:00,37.34,37.39,37.34,37.39,143200.0,31.0947,31.1363,31.0947,31.1363,143200.0
2013-12-31 12:40:00,37.38,37.4,37.37,37.38,111200.0,31.128,31.1446,31.1197,31.128,111200.0
2013-12-31 12:45:00,37.38,37.42,37.37,37.41,130400.0,31.128,31.1613,31.1197,31.153,130400.0
2013-12-31 12:50:00,37.41,37.42,37.35,37.35,67100.0,31.153,31.1613,31.103,31.103,67100.0
2013-12-31 12:55:00,37.35,37.35,37.33,37.35,72900.0,31.103,31.103,31.0864,31.103,72900.0
2013-12-31 13:00:00,37.35,37.35,37.32,37.35,111400.0,31.103,31.103,31.078,31.103,111400.0
2013-12-31 13:05:00,37.35,37.35,37.33,37.34,38600.0,31.103,31.103,31.0864,31.0947,38600.0
2013-12-31 13:10:00,37.34,37.35,37.33,37.34,62900.0,31.0947,31.103,31.0864,31.0947,62900.0
2013-12-31 13:15:00,37.34,37.36,37.34,37.35,81100.0,31.0947,31.1113,31.0947,31.103,81100.0
2013-12-31 13:20:00,37.35,37.35,37.33,37.34,100900.0,31.103,31.103,31.0864,31.0947,100900.0
2013-12-31 13:25:00,37.35,37.35,37.34,37.35,36300.0,31.103,31.103,31.0947,31.103,36300.0
2013-12-31 13:30:00,37.34,37.35,37.34,37.34,57500.0,31.0947,31.103,31.0947,31.0947,57500.0
2013-12-31 13:35:00,37.35,37.36,37.34,37.36,81800.0,31.103,31.1113,31.0947,31.1113,81800.0
2013-12-31 13:40:00,37.36,37.39,37.36,37.39,138000.0,31.1113,31.1363,31.1113,31.1363,138000.0
2013-12-31 13:45:00,37.39,37.39,37.36,37.39,130500.0,31.1363,31.1363,31.1113,31.1363,130500.0
2013-12-31 13:50:00,37.38,37.41,37.37,37.41,205300.0,31.128,31.153,31.1197,31.153,205300.0
2013-12-31 13:55:00,37.41,37.41,37.38,37.38,53500.0,31.153,31.153,31.128,31.128,53500.0
2013-12-31 14:00:00,37.39,37.4,37.38,37.39,105100.0,31.1363,31.1446,31.128,31.1363,105100.0
2013-12-31 14:05:00,37.39,37.4,37.38,37.39,49600.0,31.1363,31.1446,31.128,31.1363,49600.0
2013-12-31 14:10:00,37.4,37.41,37.39,37.41,79400.0,31.1446,31.153,31.1363,31.153,79400.0
2013-12-31 14:15:00,37.41,37.42,37.4,37.4,85100.0,31.153,31.1613,31.1446,31.1446,85100.0
2013-12-31 14:20:00,37.41,37.41,37.4,37.41,66400.0,31.153,31.153,31.1446,31.153,66400.0
2013-12-31 14:25:00,37.41,37.41,37.37,37.39,159100.0,31.153,31.153,31.1197,31.1363,159100.0
2013-12-31 14:30:00,37.39,37.4,37.34,37.35,163300.0,31.1363,31.1446,31.0947,31.103,163300.0
2013-12-31 14:35:00,37.35,37.36,37.33,37.34,87200.0,31.103,31.1113,31.0864,31.0947,87200.0
2013-12-31 14:40:00,37.35,37.35,37.33,37.33,60000.0,31.103,31.103,31.0864,31.0864,60000.0
2013-12-31 14:45:00,37.34,37.34,37.32,37.34,120400.0,31.0947,31.0947,31.078,31.0947,120400.0
2013-12-31 14:50:00,37.34,37.36,37.33,37.34,103200.0,31.0947,31.1113,31.0864,31.0947,103200.0
2013-12-31 14:55:00,37.34,37.35,37.32,37.33,175300.0,31.0947,31.103,31.078,31.0864,175300.0
2013-12-31 15:00:00,37.34,37.35,37.3,37.31,122400.0,31.0947,31.103,31.0614,31.0697,122400.0
2013-12-31 15:05:00,37.3,37.32,37.3,37.31,164000.0,31.0614,31.078,31.0614,31.0697,164000.0
2013-12-31 15:10:00,37.3,37.33,37.3,37.33,50900.0,31.0614,31.0864,31.0614,31.0864,50900.0
2013-12-31 15:15:00,37.33,37.35,37.32,37.35,70600.0,31.0864,31.103,31.078,31.103,70600.0
2013-12-31 15:20:00,37.35,37.38,37.34,37.38,343700.0,31.103,31.128,31.0947,31.128,343700.0
2013-12-31 15:25:00,37.38,37.38,37.36,37.38,88200.0,31.128,31.128,31.1113,31.128,88200.0
2013-12-31 15:30:00,37.38,37.4,37.38,37.39,192400.0,31.128,31.1446,31.128,31.1363,192400.0
2013-12-31 15:35:00,37.4,37.4,37.38,37.38,214900.0,31.1446,31.1446,31.128,31.128,214900.0
2013-12-31 15:40:00,37.38,37.41,37.37,37.39,225000.0,31.128,31.153,31.1197,31.1363,225000.0
2013-12-31 15:45:00,37.39,37.45,37.38,37.41,404800.0,31.1363,31.1863,31.128,31.153,404800.0
2013-12-31 15:50:00,37.41,37.44,37.41,37.41,468700.0,31.153,31.178,31.153,31.153,468700.0
2013-12-31 15:55:00,37.41,37.44,37.36,37.43,1217500.0,31.153,31.178,31.1113,31.1696,1217500.0
2014-01-02 09:30:00,37.35,37.4,37.22,37.28,1256600.0,31.103,31.1446,30.9948,31.0447,1256600.0
2014-01-02 09:35:00,37.28,37.3,37.26,37.28,340600.0,31.0447,31.0614,31.0281,31.0447,340600.0
2014-01-02 09:40:00,37.29,37.29,37.18,37.2,599100.0,31.053,31.053,30.9614,30.9781,599100.0
2014-01-02 09:45:00,37.19,37.21,37.14,37.17,799200.0,30.9698,30.9864,30.9281,30.9531,799200.0
2014-01-02 09:50:00,37.16,37.28,37.14,37.23,622200.0,30.9448,31.0447,30.9281,31.0031,622200.0
2014-01-02 09:55:00,37.23,37.26,37.15,37.25,483700.0,31.0031,31.0281,30.9365,31.0197,483700.0
2014-01-02 10:00:00,37.25,37.31,37.2,37.22,576200.0,31.0197,31.0697,30.9781,30.9948,576200.0
2014-01-02 10:05:00,37.23,37.24,37.19,37.22,239900.0,31.0031,31.0114,30.9698,30.9948,239900.0
2014-01-02 10:10:00,37.23,37.27,37.23,37.27,603500.0,31.0031,31.0364,31.0031,31.0364,603500.0
2014-01-02 10:15:00,37.27,37.29,37.21,37.22,621800.0,31.0364,31.053,30.9864,30.9948,621800.0
2014-01-02 10:20:00,37.23,37.28,37.22,37.28,270600.0,31.0031,31.0447,30.9948,31.0447,270600.0
2014-01-02 10:25:00,37.27,37.28,37.2,37.2,442900.0,31.0364,31.0447,30.9781,30.9781,442900.0
2014-01-02 10:30:00,37.2,37.21,37.15,37.2,367100.0,30.9781,30.9864,30.9365,30.9781,367100.0
2014-01-02 10:35:00,37.2,37.24,37.19,37.22,198100.0,30.9781,31.0114,30.9698,30.9948,198100.0
2014-01-02 10:40:00,37.22,37.25,37.2,37.25,373600.0,30.9948,31.0197,30.9781,31.0197,373600.0
2014-01-02 10:45:00,37.25,37.25,37.22,37.23,228500.0,31.0197,31.0197,30.9948,31.0031,228500.0
2014-01-02 10:50:00,37.23,37.23,37.18,37.19,267500.0,31.0031,31.0031,30.9614,30.9698,267500.0
2014-01-02 10:55:00,37.19,37.2,37.17,37.19,289100.0,30.9698,30.9781,30.9531,30.9698,289100.0
2014-01-02 11:00:00,37.19,37.19,37.16,37.17,216000.0,30.9698,30.9698,30.9448,30.9531,216000.0
2014-01-02 11:05:00,37.16,37.18,37.16,37.18,444900.0,30.9448,30.9614,30.9448,30.9614,444900.0
2014-01-02 11:10:00,37.18,37.18,37.15,37.15,342300.0,30.9614,30.9614,30.9365,30.9365,342300.0
2014-01-02 11:15:00,37.16,37.22,37.13,37.21,383800.0,30.9448,30.9948,30.9198,30.9864,383800.0
2014-01-02 11:20:00,37.21,37.28,37.21,37.26,294300.0,30.9864,31.0447,30.9864,31.0281,294300.0
2014-01-02 11:25:00,37.26,37.28,37.21,37.24,353500.0,31.0281,31.0447,30.9864,31.0114,353500.0
2014-01-02 11:30:00,37.23,37.24,37.2,37.23,150100.0,31.0031,31.0114,30.9781,31.0031,150100.0
2014-01-02 11:35:00,37.24,37.26,37.21,37.22,137200.0,31.0114,31.0281,30.9864,30.9948,137200.0
2014-01-02 11:40:00,37.21,37.25,37.18,37.25,348500.0,30.9864,31.0197,30.9614,31.0197,348500.0
2014-01-02 11:45:00,37.25,37.26,37.23,37.24,156700.0,31.0197,31.0281,31.0031,31.0114,156700.0
2014-01-02 11:50:00,37.23,37.26,37.22,37.24,418700.0,31.0031,31.0281,30.9948,31.0114,418700.0
2014-01-02 11:55:00,37.25,37.26,37.24,37.25,210300.0,31.0197,31.0281,31.0114,31.0197,210300.0
2014-01-02 12:00:00,37.25,37.27,37.22,37.22,230600.0,31.0197,31.0364,30.9948,30.9948,230600.0
2014-01-02 12:05:00,37.22,37.26,37.2,37.21,246600.0,30.9948,31.0281,30.9781,30.9864,246600.0
2014-01-02 12:10:00,37.2,37.22,37.19,37.19,176100.0,30.9781,30.9948,30.9698,30.9698,176100.0
2014-01-02 12:15:00,37.2,37.2,37.19,37.2,81200.0,30.9781,30.9781,30.9698,30.9781,81200.0
2014-01-02 12:20:00,37.2,37.2,37.19,37.2,55000.0,30.9781,30.9781,30.9698,30.9781,55000.0
2014-01-02 12:25:00,37.2,37.22,37.18,37.22,267900.0,30.9781,30.9948,30.9614,30.9948,267900.0
2014-01-02 12:30:00,37.22,37.22,37.2,37.21,189400.0,30.9948,30.9948,30.9781,30.9864,189400.0
2014-01-02 12:35:00,37.22,37.27,37.21,37.27,183300.0,30.9948,31.0364,30.9864,31.0364,183300.0
2014-01-02 12:40:00,37.26,37.28,37.25,37.27,268800.0,31.0281,31.0447,31.0197,31.0364,268800.0
2014-01-02 12:45:00,37.26,37.28,37.25,37.26,336900.0,31.0281,31.0447,31.0197,31.0281,336900.0
2014-01-02 12:50:00,37.27,37.28,37.24,37.27,135600.0,31.0364,31.0447,31.0114,31.0364,135600.0
2014-01-02 12:55:00,37.27,37.31,37.25,37.28,250100.0,31.0364,31.0697,31.0197,31.0447,250100.0
2014-01-02 13:00:00,37.29,37.3,37.27,37.28,197900.0,31.053,31.0614,31.0364,31.0447,197900.0
2014-01-02 13:05:00,37.28,37.29,37.26,37.27,250800.0,31.0447,31.053,31.0281,31.0364,250800.0
2014-01-02 13:10:00,37.26,37.27,37.22,37.22,264100.0,31.0281,31.0364,30.9948,30.9948,264100.0
2014-01-02 13:15:00,37.23,37.23,37.2,37.22,118600.0,31.0031,31.0031,30.9781,30.9948,118600.0
2014-01-02 13:20:00,37.23,37.23,37.18,37.19,222900.0,31.0031,31.0031,30.9614,30.9698,222900.0
2014-01-02 13:25:00,37.19,37.24,37.18,37.23,599100.0,30.9698,31.0114,30.9614,31.0031,599100.0
2014-01-02 13:30:00,37.23,37.23,37.17,37.21,209200.0,31.0031,31.0031,30.9531,30.9864,209200.0
2014-01-02 13:35:00,37.21,37.22,37.19,37.2,123100.0,30.9864,30.9948,30.9698,30.9781,123100.0
2014-01-02 13:40:00,37.19,37.22,37.19,37.21,136200.0,30.9698,30.9948,30.9698,30.9864,136200.0
2014-01-02 13:45:00,37.2,37.28,37.18,37.25,307300.0,30.9781,31.0447,30.9614,31.0197,307300.0
2014-01-02 13:50:00,37.26,37.26,37.2,37.22,249800.0,31.0281,31.0281,30.9781,30.9948,249800.0
2014-01-02 13:55:00,37.22,37.28,37.22,37.26,170200.0,30.9948,31.0447,30.9948,31.0281,170200.0
2014-01-02 14:00:00,37.26,37.26,37.21,37.26,236500.0,31.0281,31.0281,30.9864,31.0281,236500.0
2014-01-02 14:05:00,37.26,37.32,37.25,37.28,212000.0,31.0281,31.078,31.0197,31.0447,212000.0
2014-01-02 14:10:00,37.29,37.35,37.28,37.32,264900.0,31.053,31.103,31.0447,31.078,264900.0
2014-01-02 14:15:00,37.31,37.32,37.24,37.25,307200.0,31.0697,31.078,31.0114,31.0197,307200.0
2014-01-02 14:20:00,37.24,37.26,37.2,37.2,296200.0,31.0114,31.0281,30.9781,30.9781,296200.0
2014-01-02 14:25:00,37.21,37.21,37.18,37.2,204800.0,30.9864,30.9864,30.9614,30.9781,204800.0
2014-01-02 14:30:00,37.21,37.24,37.2,37.23,126000.0,30.9864,31.0114,30.9781,31.0031,126000.0
2014-01-02 14:35:00,37.23,37.28,37.23,37.25,261300.0,31.0031,31.0447,31.0031,31.0197,261300.0
2014-01-02 14:40:00,37.25,37.27,37.24,37.25,193400.0,31.0197,31.0364,31.0114,31.0197,193400.0
2014-01-02 14:45:00,37.24,37.25,37.22,37.23,115100.0,31.0114,31.0197,30.9948,31.0031,115100.0
2014-01-02 14:50:00,37.22,37.23,37.19,37.2,155000.0,30.9948,31.0031,30.9698,30.9781,155000.0
2014-01-02 14:55:00,37.2,37.21,37.12,37.16,312500.0,30.9781,30.9864,30.9115,30.9448,312500.0
2014-01-02 15:00:00,37.15,37.2,37.15,37.17,273000.0,30.9365,30.9781,30.9365,30.9531,273000.0
2014-01-02 15:05:00,37.18,37.18,37.14,37.15,342500.0,30.9614,30.9614,30.9281,30.9365,342500.0
2014-01-02 15:10:00,37.15,37.16,37.1,37.15,973600.0,30.9365,30.9448,30.8948,30.9365,973600.0
2014-01-02 15:15:00,37.16,37.18,37.14,37.16,326200.0,30.9448,30.9614,30.9281,30.9448,326200.0
2014-01-02 15:20:00,37.16,37.22,37.16,37.21,385700.0,30.9448,30.9948,30.9448,30.9864,385700.0
2014-01-02 15:25:00,37.22,37.23,37.17,37.17,225400.0,30.9948,31.0031,30.9531,30.9531,225400.0
2014-01-02 15:30:00,37.17,37.18,37.14,37.16,351900.0,30.9531,30.9614,30.9281,30.9448,351900.0
2014-01-02 15:35:00,37.17,37.18,37.12,37.15,303900.0,30.9531,30.9614,30.9115,30.9365,303900.0
2014-01-02 15:40:00,37.15,37.17,37.13,37.15,432600.0,30.9365,30.9531,30.9198,30.9365,432600.0
2014-01-02 15:45:00,37.15,37.19,37.13,37.16,306900.0,30.9365,30.9698,30.9198,30.9448,306900.0
2014-01-02 15:50:00,37.17,37.18,37.14,37.18,409400.0,30.9531,30.9614,30.9281,30.9614,409400.0
2014-01-02 15:55:00,37.17,37.18,37.14,37.15,911400.0,30.9531,30.9614,30.9281,30.9365,911400.0
2014-01-03 09:30:00,37.19,37.22,37.11,37.15,932100.0,30.9698,30.9948,30.9031,30.9365,932100.0
2014-01-03 09:35:00,37.16,37.19,37.07,37.1,388600.0,30.9448,30.9698,30.8698,30.8948,388600.0
2014-01-03 09:40:00,37.11,37.17,37.09,37.11,383400.0,30.9031,30.9531,30.8865,30.9031,383400.0
2014-01-03 09:45:00,37.11,37.12,37.0,37.01,500600.0,30.9031,30.9115,30.8115,30.8199,500600.0
2014-01-03 09:50:00,37.02,37.05,37.0,37.02,318100.0,30.8282,30.8532,30.8115,30.8282,318100.0
2014-01-03 09:55:00,37.01,37.05,37.01,37.04,341700.0,30.8199,30.8532,30.8199,30.8449,341700.0
2014-01-03 10:00:00,37.04,37.09,37.03,37.05,353200.0,30.8449,30.8865,30.8365,30.8532,353200.0
2014-01-03 10:05:00,37.05,37.05,36.95,36.97,454300.0,30.8532,30.8532,30.7699,30.7866,454300.0
2014-01-03 10:10:00,36.96,36.99,36.95,36.97,291000.0,30.7782,30.8032,30.7699,30.7866,291000.0
2014-01-03 10:15:00,36.97,36.99,36.94,36.94,323100.0,30.7866,30.8032,30.7616,30.7616,323100.0
2014-01-03 10:20:00,36.94,36.95,36.9,36.91,384100.0,30.7616,30.7699,30.7283,30.7366,384100.0
2014-01-03 10:25:00,36.9,36.91,36.86,36.86,386800.0,30.7283,30.7366,30.695,30.695,386800.0
2014-01-03 10:30:00,36.87,36.88,36.84,36.86,257300.0,30.7033,30.7116,30.6783,30.695,257300.0
2014-01-03 10:35:00,36.86,36.86,36.83,36.84,219600.0,30.695,30.695,30.67,30.6783,219600.0
2014-01-03 10:40:00,36.84,36.91,36.83,36.83,684300.0,30.6783,30.7366,30.67,30.67,684300.0
2014-01-03 10:45:00,36.84,36.85,36.74,36.74,656300.0,30.6783,30.6866,30.595,30.595,656300.0
2014-01-03 10:50:00,36.75,36.8,36.75,36.77,332300.0,30.6034,30.645,30.6034,30.62,332300.0
2014-01-03 10:55:00,36.76,36.83,36.75,36.81,300700.0,30.6117,30.67,30.6034,30.6533,300700.0
2014-01-03 11:00:00,36.81,36.89,36.81,36.88,304400.0,30.6533,30.7199,30.6533,30.7116,304400.0
2014-01-03 11:05:00,36.88,36.88,36.8,36.83,262300.0,30.7116,30.7116,30.645,30.67,262300.0
2014-01-03 11:10:00,36.83,36.83,36.76,36.77,415600.0,30.67,30.67,30.6117,30.62,415600.0
2014-01-03 11:15:00,36.77,36.77,36.71,36.71,283800.0,30.62,30.62,30.5701,30.5701,283800.0
2014-01-03 11:20:00,36.72,36.79,36.69,36.79,360100.0,30.5784,30.6367,30.5534,30.6367,360100.0
2014-01-03 11:25:00,36.78,36.79,36.72,36.73,299600.0,30.6283,30.6367,30.5784,30.5867,299600.0
2014-01-03 11:30:00,36.72,36.75,36.7,36.72,267400.0,30.5784,30.6034,30.5617,30.5784,267400.0
2014-01-03 11:35:00,36.72,36.73,36.66,36.7,351200.0,30.5784,30.5867,30.5284,30.5617,351200.0
2014-01-03 11:40:00,36.7,36.7,36.62,36.65,297600.0,30.5617,30.5617,30.4951,30.5201,297600.0
2014-01-03 11:45:00,36.64,36.65,36.6,36.65,534900.0,30.5118,30.5201,30.4784,30.5201,534900.0
2014-01-03 11:50:00,36.65,36.71,36.64,36.71,533200.0,30.5201,30.5701,30.5118,30.5701,533200.0
2014-01-03 11:55:00,36.71,36.77,36.7,36.76,672200.0,30.5701,30.62,30.5617,30.6117,672200.0
2014-01-03 12:00:00,36.76,36.8,36.75,36.79,154000.0,30.6117,30.645,30.6034,30.6367,154000.0
2014-01-03 12:05:00,36.79,36.81,36.76,36.8,211400.0,30.6367,30.6533,30.6117,30.645,211400.0
2014-01-03 12:10:00,36.8,36.8,36.77,36.77,197900.0,30.645,30.645,30.62,30.62,197900.0
2014-01-03 12:15:00,36.77,36.81,36.77,36.77,152500.0,30.62,30.6533,30.62,30.62,152500.0
2014-01-03 12:20:00,36.77,36.8,36.77,36.8,94800.0,30.62,30.645,30.62,30.645,94800.0
2014-01-03 12:25:00,36.8,36.8,36.77,36.8,182900.0,30.645,30.645,30.62,30.645,182900.0
2014-01-03 12:30:00,36.8,36.8,36.77,36.79,137800.0,30.645,30.645,30.62,30.6367,137800.0
2014-01-03 12:35:00,36.79,36.85,36.78,36.85,253600.0,30.6367,30.6866,30.6283,30.6866,253600.0
2014-01-03 12:40:00,36.85,36.85,36.81,36.82,214100.0,30.6866,30.6866,30.6533,30.6617,214100.0
2014-01-03 12:45:00,36.82,36.85,36.82,36.85,188000.0,30.6617,30.6866,30.6617,30.6866,188000.0
2014-01-03 12:50:00,36.84,36.89,36.84,36.84,247400.0,30.6783,30.7199,30.6783,30.6783,247400.0
2014-01-03 12:55:00,36.85,36.85,36.8,36.81,158500.0,30.6866,30.6866,30.645,30.6533,158500.0
2014-01-03 13:00:00,36.8,36.81,36.76,36.78,277700.0,30.645,30.6533,30.6117,30.6283,277700.0
2014-01-03 13:05:00,36.78,36.82,36.78,36.81,111600.0,30.6283,30.6617,30.6283,30.6533,111600.0
2014-01-03 13:10:00,36.82,36.82,36.79,36.8,218400.0,30.6617,30.6617,30.6367,30.645,218400.0
2014-01-03 13:15:00,36.8,36.83,36.8,36.83,141100.0,30.645,30.67,30.645,30.67,141100.0
2014-01-03 13:20:00,36.83,36.85,36.82,36.84,161300.0,30.67,30.6866,30.6617,30.6783,161300.0
2014-01-03 13:25:00,36.84,36.85,36.83,36.85,237100.0,30.6783,30.6866,30.67,30.6866,237100.0
2014-01-03 13:30:00,36.84,36.84,36.78,36.81,314700.0,30.6783,30.6783,30.6283,30.6533,314700.0
2014-01-03 13:35:00,36.81,36.85,36.8,36.84,100900.0,30.6533,30.6866,30.645,30.6783,100900.0
2014-01-03 13:40:00,36.85,36.85,36.79,36.8,232900.0,30.6866,30.6866,30.6367,30.645,232900.0
2014-01-03 13:45:00,36.81,36.82,36.79,36.81,128500.0,30.6533,30.6617,30.6367,30.6533,128500.0
2014-01-03 13:50:00,36.82,36.83,36.79,36.79,160500.0,30.6617,30.67,30.6367,30.6367,160500.0
2014-01-03 13:55:00,36.79,36.8,36.79,36.8,130000.0,30.6367,30.645,30.6367,30.645,130000.0
2014-01-03 14:00:00,36.8,36.8,36.77,36.79,136000.0,30.645,30.645,30.62,30.6367,136000.0
2014-01-03 14:05:00,36.79,36.8,36.75,36.8,266100.0,30.6367,30.645,30.6034,30.645,266100.0
2014-01-03 14:10:00,36.79,36.8,36.75,36.79,154200.0,30.6367,30.645,30.6034,30.6367,154200.0
2014-01-03 14:15:00,36.8,36.8,36.78,36.8,100300.0,30.645,30.645,30.6283,30.645,100300.0
2014-01-03 14:20:00,36.79,36.84,36.79,36.84,531500.0,30.6367,30.6783,30.6367,30.6783,531500.0
2014-01-03 14:25:00,36.83,36.85,36.83,36.85,158200.0,30.67,30.6866,30.67,30.6866,158200.0
2014-01-03 14:30:00,36.84,36.87,36.84,36.84,380500.0,30.6783,30.7033,30.6783,30.6783,380500.0
2014-01-03 14:35:00,36.85,36.87,36.84,36.85,150200.0,30.6866,30.7033,30.6783,30.6866,150200.0
2014-01-03 14:40:00,36.86,36.86,36.85,36.86,127000.0,30.695,30.695,30.6866,30.695,127000.0
2014-01-03 14:45:00,36.85,36.92,36.85,36.92,252700.0,30.6866,30.7449,30.6866,30.7449,252700.0
2014-01-03 14:50:00,36.91,36.94,36.9,36.92,188800.0,30.7366,30.7616,30.7283,30.7449,188800.0
2014-01-03 14:55:00,36.91,36.93,36.9,36.91,225300.0,30.7366,30.7533,30.7283,30.7366,225300.0
2014-01-03 15:00:00,36.9,36.93,36.9,36.93,329400.0,30.7283,30.7533,30.7283,30.7533,329400.0
2014-01-03 15:05:00,36.92,36.95,36.91,36.93,410100.0,30.7449,30.7699,30.7366,30.7533,410100.0
2014-01-03 15:10:00,36.93,36.96,36.93,36.93,594500.0,30.7533,30.7782,30.7533,30.7533,594500.0
2014-01-03 15:15:00,36.93,36.95,36.93,36.93,262700.0,30.7533,30.7699,30.7533,30.7533,262700.0
2014-01-03 15:20:00,36.94,36.95,36.93,36.95,186600.0,30.7616,30.7699,30.7533,30.7699,186600.0
2014-01-03 15:25:00,36.95,36.98,36.93,36.95,505500.0,30.7699,30.7949,30.7533,30.7699,505500.0
2014-01-03 15:30:00,36.94,36.98,36.93,36.96,415400.0,30.7616,30.7949,30.7533,30.7782,415400.0
2014-01-03 15:35:00,36.97,36.99,36.96,36.96,371400.0,30.7866,30.8032,30.7782,30.7782,371400.0
2014-01-03 15:40:00,36.96,36.96,36.9,36.92,625400.0,30.7782,30.7782,30.7283,30.7449,625400.0
2014-01-03 15:45:00,36.92,36.98,36.92,36.98,798100.0,30.7449,30.7949,30.7449,30.7949,798100.0
2014-01-03 15:50:00,36.98,36.99,36.95,36.97,1348700.0,30.7949,30.8032,30.7699,30.7866,1348700.0
2014-01-03 15:55:00,36.97,36.97,36.9,36.92,1779500.0,30.7866,30.7866,30.7283,30.7449,1779500.0
2014-01-06 09:30:00,36.85,36.89,36.78,36.79,1320700.0,30.6866,30.7199,30.6283,30.6367,1320700.0
2014-01-06 09:35:00,36.8,36.8,36.65,36.74,700900.0,30.645,30.645,30.5201,30.595,700900.0
2014-01-06 09:40:00,36.73,36.73,36.48,36.55,980100.0,30.5867,30.5867,30.3785,30.4368,980100.0
2014-01-06 09:45:00,36.55,36.55,36.49,36.51,551400.0,30.4368,30.4368,30.3868,30.4035,551400.0
2014-01-06 09:50:00,36.51,36.54,36.47,36.48,446400.0,30.4035,30.4285,30.3702,30.3785,446400.0
2014-01-06 09:55:00,36.49,36.5,36.45,36.46,520400.0,30.3868,30.3952,30.3535,30.3619,520400.0
2014-01-06 10:00:00,36.45,36.5,36.36,36.4,730300.0,30.3535,30.3952,30.2786,30.3119,730300.0
2014-01-06 10:05:00,36.4,36.47,36.39,36.4,567500.0,30.3119,30.3702,30.3036,30.3119,567500.0
2014-01-06 10:10:00,36.4,36.4,36.3,36.3,1082600.0,30.3119,30.3119,30.2286,30.2286,1082600.0
2014-01-06 10:15:00,36.3,36.34,36.24,36.32,827600.0,30.2286,30.2619,30.1787,30.2453,827600.0
2014-01-06 10:20:00,36.32,36.41,36.29,36.41,485200.0,30.2453,30.3202,30.2203,30.3202,485200.0
2014-01-06 10:25:00,36.41,36.43,36.35,36.4,369300.0,30.3202,30.3369,30.2703,30.3119,369300.0
2014-01-06 10:30:00,36.4,36.41,36.32,36.36,402400.0,30.3119,30.3202,30.2453,30.2786,402400.0
2014-01-06 10:35:00,36.35,36.43,36.34,36.42,646900.0,30.2703,30.3369,30.2619,30.3286,646900.0
2014-01-06 10:40:00,36.42,36.45,36.39,36.4,526600.0,30.3286,30.3535,30.3036,30.3119,526600.0
2014-01-06 10:45:00,36.4,36.41,36.36,36.37,417800.0,30.3119,30.3202,30.2786,30.2869,417800.0
2014-01-06 10:50:00,36.36,36.38,36.27,36.28,548400.0,30.2786,30.2952,30.2036,30.212,548400.0
2014-01-06 10:55:00,36.29,36.29,36.2,36.23,985300.0,30.2203,30.2203,30.1454,30.1703,985300.0
2014-01-06 11:00:00,36.24,36.28,36.23,36.27,370500.0,30.1787,30.212,30.1703,30.2036,370500.0
2014-01-06 11:05:00,36.27,36.32,36.25,36.31,340600.0,30.2036,30.2453,30.187,30.237,340600.0
2014-01-06 11:10:00,36.3,36.34,36.27,36.27,383900.0,30.2286,30.2619,30.2036,30.2036,383900.0
2014-01-06 11:15:00,36.27,36.28,36.18,36.2,602600.0,30.2036,30.212,30.1287,30.1454,602600.0
2014-01-06 11:20:00,36.2,36.25,36.19,36.22,302200.0,30.1454,30.187,30.137,30.162,302200.0
2014-01-06 11:25:00,36.21,36.23,36.17,36.21,278400.0,30.1537,30.1703,30.1204,30.1537,278400.0
2014-01-06 11:30:00,36.21,36.25,36.2,36.22,234100.0,30.1537,30.187,30.1454,30.162,234100.0
2014-01-06 11:35:00,36.22,36.32,36.22,36.32,314600.0,30.162,30.2453,30.162,30.2453,314600.0
2014-01-06 11:40:00,36.31,36.33,36.28,36.29,295500.0,30.237,30.2536,30.212,30.2203,295500.0
2014-01-06 11:45:00,36.29,36.32,36.26,36.32,300200.0,30.2203,30.2453,30.1953,30.2453,300200.0
2014-01-06 11:50:00,36.31,36.36,36.3,36.33,368000.0,30.237,30.2786,30.2286,30.2536,368000.0
2014-01-06 11:55:00,36.34,36.34,36.33,36.33,129300.0,30.2619,30.2619,30.2536,30.2536,129300.0
2014-01-06 12:00:00,36.34,36.34,36.28,36.3,227300.0,30.2619,30.2619,30.212,30.2286,227300.0
2014-01-06 12:05:00,36.3,36.32,36.26,36.26,149700.0,30.2286,30.2453,30.1953,30.1953,149700.0
2014-01-06 12:10:00,36.26,36.28,36.25,36.27,205900.0,30.1953,30.212,30.187,30.2036,205900.0
2014-01-06 12:15:00,36.27,36.33,36.26,36.29,252100.0,30.2036,30.2536,30.1953,30.2203,252100.0
2014-01-06 12:20:00,36.28,36.32,36.28,36.31,194400.0,30.212,30.2453,30.212,30.237,194400.0
2014-01-06 12:25:00,36.32,36.35,36.29,36.3,253600.0,30.2453,30.2703,30.2203,30.2286,253600.0
2014-01-06 12:30:00,36.3,36.3,36.26,36.27,212500.0,30.2286,30.2286,30.1953,30.2036,212500.0
2014-01-06 12:35:00,36.27,36.28,36.25,36.26,185300.0,30.2036,30.212,30.187,30.1953,185300.0
2014-01-06 12:40:00,36.26,36.26,36.21,36.24,231600.0,30.1953,30.1953,30.1537,30.1787,231600.0
2014-01-06 12:45:00,36.23,36.26,36.22,36.22,241700.0,30.1703,30.1953,30.162,30.162,241700.0
2014-01-06 12:50:00,36.23,36.27,36.22,36.26,161300.0,30.1703,30.2036,30.162,30.1953,161300.0
2014-01-06 12:55:00,36.27,36.3,36.25,36.26,202900.0,30.2036,30.2286,30.187,30.1953,202900.0
2014-01-06 13:00:00,36.26,36.26,36.23,36.24,168200.0,30.1953,30.1953,30.1703,30.1787,168200.0
2014-01-06 13:05:00,36.25,36.25,36.19,36.2,252000.0,30.187,30.187,30.137,30.1454,252000.0
2014-01-06 13:10:00,36.2,36.22,36.17,36.19,851600.0,30.1454,30.162,30.1204,30.137,851600.0
2014-01-06 13:15:00,36.2,36.22,36.18,36.22,523100.0,30.1454,30.162,30.1287,30.162,523100.0
2014-01-06 13:20:00,36.22,36.23,36.19,36.19,470500.0,30.162,30.1703,30.137,30.137,470500.0
2014-01-06 13:25:00,36.2,36.22,36.19,36.19,461200.0,30.1454,30.162,30.137,30.137,461200.0
2014-01-06 13:30:00,36.2,36.2,36.18,36.19,285200.0,30.1454,30.1454,30.1287,30.137,285200.0
2014-01-06 13:35:00,36.18,36.19,36.18,36.19,145500.0,30.1287,30.137,30.1287,30.137,145500.0
2014-01-06 13:40:00,36.19,36.2,36.18,36.19,293200.0,30.137,30.1454,30.1287,30.137,293200.0
2014-01-06 13:45:00,36.19,36.19,36.18,36.18,108200.0,30.137,30.137,30.1287,30.1287,108200.0
2014-01-06 13:50:00,36.19,36.25,36.18,36.24,437000.0,30.137,30.187,30.1287,30.1787,437000.0
2014-01-06 13:55:00,36.25,36.26,36.22,36.26,365400.0,30.187,30.1953,30.162,30.1953,365400.0
2014-01-06 14:00:00,36.26,36.27,36.25,36.26,155500.0,30.1953,30.2036,30.187,30.1953,155500.0
2014-01-06 14:05:00,36.26,36.26,36.23,36.23,227100.0,30.1953,30.1953,30.1703,30.1703,227100.0
2014-01-06 14:10:00,36.23,36.26,36.21,36.24,364000.0,30.1703,30.1953,30.1537,30.1787,364000.0
2014-01-06 14:15:00,36.25,36.25,36.21,36.22,178300.0,30.187,30.187,30.1537,30.162,178300.0
2014-01-06 14:20:00,36.21,36.23,36.2,36.21,364000.0,30.1537,30.1703,30.1454,30.1537,364000.0
2014-01-06 14:25:00,36.2,36.22,36.2,36.2,343700.0,30.1454,30.162,30.1454,30.1454,343700.0
2014-01-06 14:30:00,36.21,36.23,36.2,36.22,279800.0,30.1537,30.1703,30.1454,30.162,279800.0
2014-01-06 14:35:00,36.22,36.26,36.21,36.25,217200.0,30.162,30.1953,30.1537,30.187,217200.0
2014-01-06 14:40:00,36.26,36.28,36.23,36.28,456600.0,30.1953,30.212,30.1703,30.212,456600.0
2014-01-06 14:45:00,36.28,36.29,36.24,36.26,290900.0,30.212,30.2203,30.1787,30.1953,290900.0
2014-01-06 14:50:00,36.26,36.26,36.22,36.22,155000.0,30.1953,30.1953,30.162,30.162,155000.0
2014-01-06 14:55:00,36.23,36.24,36.22,36.23,218700.0,30.1703,30.1787,30.162,30.1703,218700.0
2014-01-06 15:00:00,36.24,36.24,36.2,36.21,485300.0,30.1787,30.1787,30.1454,30.1537,485300.0
2014-01-06 15:05:00,36.21,36.22,36.2,36.2,328700.0,30.1537,30.162,30.1454,30.1454,328700.0
2014-01-06 15:10:00,36.2,36.21,36.17,36.19,396200.0,30.1454,30.1537,30.1204,30.137,396200.0
2014-01-06 15:15:00,36.19,36.19,36.16,36.17,410500.0,30.137,30.137,30.112,30.1204,410500.0
2014-01-06 15:20:00,36.17,36.22,36.17,36.22,253800.0,30.1204,30.162,30.1204,30.162,253800.0
2014-01-06 15:25:00,36.22,36.22,36.17,36.19,331300.0,30.162,30.162,30.1204,30.137,331300.0
2014-01-06 15:30:00,36.2,36.2,36.12,36.12,469100.0,30.1454,30.1454,30.0787,30.0787,469100.0
2014-01-06 15:35:00,36.13,36.18,36.12,36.18,602700.0,30.0871,30.1287,30.0787,30.1287,602700.0
2014-01-06 15:40:00,36.18,36.18,36.16,36.16,429300.0,30.1287,30.1287,30.112,30.112,429300.0
2014-01-06 15:45:00,36.16,36.17,36.11,36.15,945000.0,30.112,30.1204,30.0704,30.1037,945000.0
2014-01-06 15:50:00,36.15,36.2,36.15,36.18,982000.0,30.1037,30.1454,30.1037,30.1287,982000.0
2014-01-06 15:55:00,36.19,36.19,36.11,36.13,2721700.0,30.137,30.137,30.0704,30.0871,2721700.0
2014-01-07 09:30:00,36.33,36.34,36.21,36.26,1254400.0,30.2536,30.2619,30.1537,30.1953,1254400.0
2014-01-07 09:35:00,36.26,36.32,36.26,36.27,1101300.0,30.1953,30.2453,30.1953,30.2036,1101300.0
2014-01-07 09:40:00,36.27,36.3,36.22,36.29,972800.0,30.2036,30.2286,30.162,30.2203,972800.0
2014-01-07 09:45:00,36.3,36.31,36.27,36.28,834100.0,30.2286,30.237,30.2036,30.212,834100.0
2014-01-07 09:50:00,36.29,36.35,36.27,36.33,664400.0,30.2203,30.2703,30.2036,30.2536,664400.0
2014-01-07 09:55:00,36.33,36.36,36.32,36.34,538100.0,30.2536,30.2786,30.2453,30.2619,538100.0
2014-01-07 10:00:00,36.34,36.37,36.34,36.36,570600.0,30.2619,30.2869,30.2619,30.2786,570600.0
2014-01-07 10:05:00,36.37,36.47,36.36,36.41,1074100.0,30.2869,30.3702,30.2786,30.3202,1074100.0
2014-01-07 10:10:00,36.41,36.44,36.38,36.41,633200.0,30.3202,30.3452,30.2952,30.3202,633200.0
2014-01-07 10:15:00,36.41,36.44,36.38,36.39,300900.0,30.3202,30.3452,30.2952,30.3036,300900.0
2014-01-07 10:20:00,36.39,36.4,36.35,36.37,552100.0,30.3036,30.3119,30.2703,30.2869,552100.0
2014-01-07 10:25:00,36.37,36.39,36.37,36.39,289300.0,30.2869,30.3036,30.2869,30.3036,289300.0
2014-01-07 10:30:00,36.38,36.4,36.31,36.36,758100.0,30.2952,30.3119,30.237,30.2786,758100.0
2014-01-07 10:35:00,36.36,36.36,36.34,36.34,291700.0,30.2786,30.2786,30.2619,30.2619,291700.0
2014-01-07 10:40:00,36.35,36.37,36.34,36.34,574900.0,30.2703,30.2869,30.2619,30.2619,574900.0
2014-01-07 10:45:00,36.35,36.35,36.34,36.35,227000.0,30.2703,30.2703,30.2619,30.2703,227000.0
2014-01-07 10:50:00,36.34,36.4,36.34,36.36,244500.0,30.2619,30.3119,30.2619,30.2786,244500.0
2014-01-07 10:55:00,36.36,36.37,36.35,36.37,219700.0,30.2786,30.2869,30.2703,30.2869,219700.0
2014-01-07 11:00:00,36.37,36.39,36.34,36.35,402500.0,30.2869,30.3036,30.2619,30.2703,402500.0
2014-01-07 11:05:00,36.36,36.36,36.35,36.35,199000.0,30.2786,30.2786,30.2703,30.2703,199000.0
2014-01-07 11:10:00,36.35,36.37,36.34,36.36,377200.0,30.2703,30.2869,30.2619,30.2786,377200.0
2014-01-07 11:15:00,36.36,36.36,36.34,36.34,204700.0,30.2786,30.2786,30.2619,30.2619,204700.0
2014-01-07 11:20:00,36.34,36.35,36.33,36.35,299100.0,30.2619,30.2703,30.2536,30.2703,299100.0
2014-01-07 11:25:00,36.35,36.35,36.34,36.34,156300.0,30.2703,30.2703,30.2619,30.2619,156300.0
2014-01-07 11:30:00,36.35,36.37,36.34,36.36,316000.0,30.2703,30.2869,30.2619,30.2786,316000.0
2014-01-07 11:35:00,36.37,36.37,36.35,36.36,168600.0,30.2869,30.2869,30.2703,30.2786,168600.0
2014-01-07 11:40:00,36.35,36.36,36.35,36.35,220000.0,30.2703,30.2786,30.2703,30.2703,220000.0
2014-01-07 11:45:00,36.35,36.36,36.31,36.32,407100.0,30.2703,30.2786,30.237,30.2453,407100.0
2014-01-07 11:50:00,36.31,36.32,36.3,36.3,208800.0,30.237,30.2453,30.2286,30.2286,208800.0
2014-01-07 11:55:00,36.3,36.31,36.28,36.3,405300.0,30.2286,30.237,30.212,30.2286,405300.0
2014-01-07 12:00:00,36.3,36.31,36.3,36.3,242500.0,30.2286,30.237,30.2286,30.2286,242500.0
2014-01-07 12:05:00,36.3,36.31,36.26,36.27,350300.0,30.2286,30.237,30.1953,30.2036,350300.0
2014-01-07 12:10:00,36.27,36.3,36.27,36.28,365500.0,30.2036,30.2286,30.2036,30.212,365500.0
2014-01-07 12:15:00,36.27,36.32,36.27,36.32,628800.0,30.2036,30.2453,30.2036,30.2453,628800.0
2014-01-07 12:20:00,36.31,36.36,36.31,36.34,321600.0,30.237,30.2786,30.237,30.2619,321600.0
2014-01-07 12:25:00,36.34,36.34,36.31,36.31,149600.0,30.2619,30.2619,30.237,30.237,149600.0
2014-01-07 12:30:00,36.32,36.35,36.31,36.34,347700.0,30.2453,30.2703,30.237,30.2619,347700.0
2014-01-07 12:35:00,36.34,36.38,36.33,36.37,303500.0,30.2619,30.2952,30.2536,30.2869,303500.0
2014-01-07 12:40:00,36.37,36.37,36.36,36.37,154200.0,30.2869,30.2869,30.2786,30.2869,154200.0
2014-01-07 12:45:00,36.37,36.37,36.36,36.37,120400.0,30.2869,30.2869,30.2786,30.2869,120400.0
2014-01-07 12:50:00,36.36,36.37,36.36,36.37,94500.0,30.2786,30.2869,30.2786,30.2869,94500.0
2014-01-07 12:55:00,36.37,36.39,36.36,36.39,211000.0,30.2869,30.3036,30.2786,30.3036,211000.0
2014-01-07 13:00:00,36.39,36.4,36.37,36.39,401100.0,30.3036,30.3119,30.2869,30.3036,401100.0
2014-01-07 13:05:00,36.39,36.39,36.36,36.37,121100.0,30.3036,30.3036,30.2786,30.2869,121100.0
2014-01-07 13:10:00,36.36,36.37,36.35,36.36,159300.0,30.2786,30.2869,30.2703,30.2786,159300.0
2014-01-07 13:15:00,36.36,36.36,36.35,36.36,127900.0,30.2786,30.2786,30.2703,30.2786,127900.0
2014-01-07 13:20:00,36.36,36.39,36.35,36.39,209600.0,30.2786,30.3036,30.2703,30.3036,209600.0
2014-01-07 13:25:00,36.38,36.4,36.38,36.4,107000.0,30.2952,30.3119,30.2952,30.3119,107000.0
2014-01-07 13:30:00,36.39,36.39,36.36,36.36,363600.0,30.3036,30.3036,30.2786,30.2786,363600.0
2014-01-07 13:35:00,36.37,36.4,36.36,36.39,191400.0,30.2869,30.3119,30.2786,30.3036,191400.0
2014-01-07 13:40:00,36.39,36.4,36.38,36.39,126700.0,30.3036,30.3119,30.2952,30.3036,126700.0
2014-01-07 13:45:00,36.39,36.4,36.38,36.39,179800.0,30.3036,30.3119,30.2952,30.3036,179800.0
2014-01-07 13:50:00,36.39,36.39,36.36,36.36,285200.0,30.3036,30.3036,30.2786,30.2786,285200.0
2014-01-07 13:55:00,36.36,36.37,36.35,36.35,251300.0,30.2786,30.2869,30.2703,30.2703,251300.0
2014-01-07 14:00:00,36.35,36.36,36.33,36.34,283100.0,30.2703,30.2786,30.2536,30.2619,283100.0
2014-01-07 14:05:00,36.34,36.36,36.32,36.32,254400.0,30.2619,30.2786,30.2453,30.2453,254400.0
2014-01-07 14:10:00,36.33,36.33,36.29,36.31,371500.0,30.2536,30.2536,30.2203,30.237,371500.0
2014-01-07 14:15:00,36.3,36.32,36.3,36.3,189300.0,30.2286,30.2453,30.2286,30.2286,189300.0
2014-01-07 14:20:00,36.31,36.33,36.29,36.3,411500.0,30.237,30.2536,30.2203,30.2286,411500.0
2014-01-07 14:25:00,36.3,36.34,36.3,36.34,249300.0,30.2286,30.2619,30.2286,30.2619,249300.0
2014-01-07 14:30:00,36.33,36.39,36.33,36.39,290500.0,30.2536,30.3036,30.2536,30.3036,290500.0
2014-01-07 14:35:00,36.38,36.4,36.37,36.38,402100.0,30.2952,30.3119,30.2869,30.2952,402100.0
2014-01-07 14:40:00,36.39,36.4,36.38,36.39,153300.0,30.3036,30.3119,30.2952,30.3036,153300.0
2014-01-07 14:45:00,36.39,36.39,36.36,36.38,271800.0,30.3036,30.3036,30.2786,30.2952,271800.0
2014-01-07 14:50:00,36.37,36.41,36.37,36.41,315500.0,30.2869,30.3202,30.2869,30.3202,315500.0
2014-01-07 14:55:00,36.41,36.41,36.38,36.39,140100.0,30.3202,30.3202,30.2952,30.3036,140100.0
2014-01-07 15:00:00,36.38,36.39,36.38,36.38,168700.0,30.2952,30.3036,30.2952,30.2952,168700.0
2014-01-07 15:05:00,36.38,36.4,36.36,36.39,369700.0,30.2952,30.3119,30.2786,30.3036,369700.0
2014-01-07 15:10:00,36.38,36.39,36.37,36.37,182900.0,30.2952,30.3036,30.2869,30.2869,182900.0
2014-01-07 15:15:00,36.37,36.39,36.36,36.39,273600.0,30.2869,30.3036,30.2786,30.3036,273600.0
2014-01-07 15:20:00,36.39,36.39,36.35,36.35,264700.0,30.3036,30.3036,30.2703,30.2703,264700.0
2014-01-07 15:25:00,36.36,36.38,36.35,36.38,408100.0,30.2786,30.2952,30.2703,30.2952,408100.0
2014-01-07 15:30:00,36.38,36.4,36.36,36.37,421900.0,30.2952,30.3119,30.2786,30.2869,421900.0
2014-01-07 15:35:00,36.37,36.38,36.33,36.37,414200.0,30.2869,30.2952,30.2536,30.2869,414200.0
2014-01-07 15:40:00,36.37,36.44,36.36,36.44,633600.0,30.2869,30.3452,30.2786,30.3452,633600.0
2014-01-07 15:45:00,36.44,36.44,36.42,36.42,492100.0,30.3452,30.3452,30.3286,30.3286,492100.0
2014-01-07 15:50:00,36.43,36.49,36.43,36.43,1765600.0,30.3369,30.3868,30.3369,30.3369,1765600.0
2014-01-07 15:55:00,36.43,36.44,36.4,36.4,1461000.0,30.3369,30.3452,30.3119,30.3119,1461000.0
2014-01-08 09:30:00,36.03,36.05,35.92,36.0,2452100.0,30.0038,30.0204,29.9122,29.9788,2452100.0
2014-01-08 09:35:00,36.0,36.05,35.94,35.98,1345800.0,29.9788,30.0204,29.9288,29.9621,1345800.0
2014-01-08 09:40:00,35.98,36.0,35.8,35.83,1106300.0,29.9621,29.9788,29.8123,29.8372,1106300.0
2014-01-08 09:45:00,35.82,35.83,35.75,35.78,902200.0,29.8289,29.8372,29.7706,29.7956,902200.0
2014-01-08 09:50:00,35.77,35.83,35.74,35.83,1124400.0,29.7873,29.8372,29.7623,29.8372,1124400.0
2014-01-08 09:55:00,35.83,35.96,35.82,35.95,1198800.0,29.8372,29.9455,29.8289,29.9372,1198800.0
2014-01-08 10:00:00,35.94,35.98,35.91,35.96,677100.0,29.9288,29.9621,29.9039,29.9455,677100.0
2014-01-08 10:05:00,35.96,36.1,35.95,36.08,950200.0,29.9455,30.0621,29.9372,30.0454,950200.0
2014-01-08 10:10:00,36.09,36.14,35.94,35.97,1290200.0,30.0537,30.0954,29.9288,29.9538,1290200.0
2014-01-08 10:15:00,35.97,36.0,35.95,35.99,303400.0,29.9538,29.9788,29.9372,29.9705,303400.0
2014-01-08 10:20:00,35.99,36.08,35.99,36.04,741600.0,29.9705,30.0454,29.9705,30.0121,741600.0
2014-01-08 10:25:00,36.04,36.05,35.95,35.96,516200.0,30.0121,30.0204,29.9372,29.9455,516200.0
2014-01-08 10:30:00,35.97,35.97,35.93,35.95,501600.0,29.9538,29.9538,29.9205,29.9372,501600.0
2014-01-08 10:35:00,35.95,36.02,35.94,35.99,421600.0,29.9372,29.9955,29.9288,29.9705,421600.0
2014-01-08 10:40:00,35.99,36.0,35.95,35.96,855200.0,29.9705,29.9788,29.9372,29.9455,855200.0
2014-01-08 10:45:00,35.95,35.96,35.93,35.96,270100.0,29.9372,29.9455,29.9205,29.9455,270100.0
2014-01-08 10:50:00,35.96,35.98,35.94,35.95,425800.0,29.9455,29.9621,29.9288,29.9372,425800.0
2014-01-08 10:55:00,35.95,35.98,35.94,35.95,369400.0,29.9372,29.9621,29.9288,29.9372,369400.0
2014-01-08 11:00:00,35.95,35.98,35.94,35.97,354800.0,29.9372,29.9621,29.9288,29.9538,354800.0
2014-01-08 11:05:00,35.96,35.97,35.93,35.95,1059400.0,29.9455,29.9538,29.9205,29.9372,1059400.0
2014-01-08 11:10:00,35.95,35.95,35.92,35.94,458700.0,29.9372,29.9372,29.9122,29.9288,458700.0
2014-01-08 11:15:00,35.93,35.95,35.88,35.9,471200.0,29.9205,29.9372,29.8789,29.8955,471200.0
2014-01-08 11:20:00,35.9,35.92,35.89,35.9,328400.0,29.8955,29.9122,29.8872,29.8955,328400.0
2014-01-08 11:25:00,35.9,35.96,35.89,35.94,705400.0,29.8955,29.9455,29.8872,29.9288,705400.0
2014-01-08 11:30:00,35.95,35.99,35.92,35.96,2164800.0,29.9372,29.9705,29.9122,29.9455,2164800.0
2014-01-08 11:35:00,35.96,35.97,35.93,35.94,181900.0,29.9455,29.9538,29.9205,29.9288,181900.0
2014-01-08 11:40:00,35.93,35.95,35.89,35.9,550800.0,29.9205,29.9372,29.8872,29.8955,550800.0
2014-01-08 11:45:00,35.89,35.93,35.89,35.91,216700.0,29.8872,29.9205,29.8872,29.9039,216700.0
2014-01-08 11:50:00,35.91,35.93,35.91,35.93,158900.0,29.9039,29.9205,29.9039,29.9205,158900.0
2014-01-08 11:55:00,35.93,35.95,35.91,35.94,588400.0,29.9205,29.9372,29.9039,29.9288,588400.0
2014-01-08 12:00:00,35.94,35.95,35.93,35.94,258000.0,29.9288,29.9372,29.9205,29.9288,258000.0
2014-01-08 12:05:00,35.93,35.94,35.91,35.94,586000.0,29.9205,29.9288,29.9039,29.9288,586000.0
2014-01-08 12:10:00,35.94,35.94,35.91,35.92,421900.0,29.9288,29.9288,29.9039,29.9122,421900.0
2014-01-08 12:15:00,35.93,35.95,35.92,35.95,224900.0,29.9205,29.9372,29.9122,29.9372,224900.0
2014-01-08 12:20:00,35.95,35.95,35.93,35.93,223400.0,29.9372,29.9372,29.9205,29.9205,223400.0
2014-01-08 12:25:00,35.93,35.94,35.9,35.91,415500.0,29.9205,29.9288,29.8955,29.9039,415500.0
2014-01-08 12:30:00,35.91,35.92,35.75,35.85,1621300.0,29.9039,29.9122,29.7706,29.8539,1621300.0
2014-01-08 12:35:00,35.85,35.85,35.8,35.83,493300.0,29.8539,29.8539,29.8123,29.8372,493300.0
2014-01-08 12:40:00,35.83,35.85,35.82,35.85,389500.0,29.8372,29.8539,29.8289,29.8539,389500.0
2014-01-08 12:45:00,35.85,35.85,35.83,35.85,364800.0,29.8539,29.8539,29.8372,29.8539,364800.0
2014-01-08 12:50:00,35.85,35.86,35.83,35.85,1046200.0,29.8539,29.8622,29.8372,29.8539,1046200.0
2014-01-08 12:55:00,35.84,35.85,35.78,35.8,318300.0,29.8456,29.8539,29.7956,29.8123,318300.0
2014-01-08 13:00:00,35.8,35.84,35.79,35.83,310100.0,29.8123,29.8456,29.8039,29.8372,310100.0
2014-01-08 13:05:00,35.84,35.85,35.83,35.84,197400.0,29.8456,29.8539,29.8372,29.8456,197400.0
2014-01-08 13:10:00,35.85,35.85,35.84,35.84,140400.0,29.8539,29.8539,29.8456,29.8456,140400.0
2014-01-08 13:15:00,35.84,35.87,35.8,35.85,536500.0,29.8456,29.8705,29.8123,29.8539,536500.0
2014-01-08 13:20:00,35.86,36.01,35.82,35.84,252000.0,29.8622,29.9871,29.8289,29.8456,252000.0
2014-01-08 13:25:00,35.83,35.84,35.81,35.83,827600.0,29.8372,29.8456,29.8206,29.8372,827600.0
2014-01-08 13:30:00,35.83,35.83,35.78,35.79,637200.0,29.8372,29.8372,29.7956,29.8039,637200.0
2014-01-08 13:35:00,35.79,35.8,35.76,35.78,590300.0,29.8039,29.8123,29.7789,29.7956,590300.0
2014-01-08 13:40:00,35.77,35.8,35.77,35.77,461500.0,29.7873,29.8123,29.7873,29.7873,461500.0
2014-01-08 13:45:00,35.77,35.79,35.76,35.77,268900.0,29.7873,29.8039,29.7789,29.7873,268900.0
2014-01-08 13:50:00,35.77,35.81,35.77,35.8,550400.0,29.7873,29.8206,29.7873,29.8123,550400.0
2014-01-08 13:55:00,35.8,35.81,35.78,35.79,195200.0,29.8123,29.8206,29.7956,29.8039,195200.0
2014-01-08 14:00:00,35.79,35.84,35.77,35.83,659000.0,29.8039,29.8456,29.7873,29.8372,659000.0
2014-01-08 14:05:00,35.84,35.86,35.78,35.8,511400.0,29.8456,29.8622,29.7956,29.8123,511400.0
2014-01-08 14:10:00,35.81,35.81,35.75,35.75,980900.0,29.8206,29.8206,29.7706,29.7706,980900.0
2014-01-08 14:15:00,35.76,35.78,35.75,35.77,473300.0,29.7789,29.7956,29.7706,29.7873,473300.0
2014-01-08 14:20:00,35.76,35.79,35.71,35.73,753300.0,29.7789,29.8039,29.7373,29.754,753300.0
2014-01-08 14:25:00,35.72,35.75,35.7,35.72,605100.0,29.7456,29.7706,29.729,29.7456,605100.0
2014-01-08 14:30:00,35.71,35.73,35.67,35.7,853200.0,29.7373,29.754,29.704,29.729,853200.0
2014-01-08 14:35:00,35.69,35.71,35.68,35.69,414700.0,29.7207,29.7373,29.7123,29.7207,414700.0
2014-01-08 14:40:00,35.68,35.71,35.68,35.71,248000.0,29.7123,29.7373,29.7123,29.7373,248000.0
2014-01-08 14:45:00,35.7,35.71,35.66,35.67,491500.0,29.729,29.7373,29.6957,29.704,491500.0
2014-01-08 14:50:00,35.66,35.71,35.66,35.69,438500.0,29.6957,29.7373,29.6957,29.7207,438500.0
2014-01-08 14:55:00,35.69,35.69,35.65,35.66,568300.0,29.7207,29.7207,29.6873,29.6957,568300.0
2014-01-08 15:00:00,35.66,35.7,35.65,35.68,417200.0,29.6957,29.729,29.6873,29.7123,417200.0
2014-01-08 15:05:00,35.68,35.69,35.65,35.66,323100.0,29.7123,29.7207,29.6873,29.6957,323100.0
2014-01-08 15:10:00,35.67,35.67,35.66,35.67,511900.0,29.704,29.704,29.6957,29.704,511900.0
2014-01-08 15:15:00,35.66,35.68,35.62,35.63,1662600.0,29.6957,29.7123,29.6624,29.6707,1662600.0
2014-01-08 15:20:00,35.63,35.67,35.58,35.62,606100.0,29.6707,29.704,29.629,29.6624,606100.0
2014-01-08 15:25:00,35.63,35.66,35.62,35.65,506900.0,29.6707,29.6957,29.6624,29.6873,506900.0
2014-01-08 15:30:00,35.65,35.7,35.64,35.69,505900.0,29.6873,29.729,29.679,29.7207,505900.0
2014-01-08 15:35:00,35.69,35.73,35.67,35.7,677200.0,29.7207,29.754,29.704,29.729,677200.0
2014-01-08 15:40:00,35.7,35.71,35.66,35.67,663700.0,29.729,29.7373,29.6957,29.704,663700.0
2014-01-08 15:45:00,35.67,35.7,35.67,35.69,1108600.0,29.704,29.729,29.704,29.7207,1108600.0
2014-01-08 15:50:00,35.69,35.8,35.68,35.73,2699900.0,29.7207,29.8123,29.7123,29.754,2699900.0
2014-01-08 15:55:00,35.74,35.76,35.68,35.75,3680500.0,29.7623,29.7789,29.7123,29.7706,3680500.0
2014-01-09 09:30:00,35.88,35.89,35.77,35.79,1495800.0,29.8789,29.8872,29.7873,29.8039,1495800.0
2014-01-09 09:35:00,35.79,35.8,35.77,35.8,635700.0,29.8039,29.8123,29.7873,29.8123,635700.0
2014-01-09 09:40:00,35.8,35.82,35.75,35.8,765500.0,29.8123,29.8289,29.7706,29.8123,765500.0
2014-01-09 09:45:00,35.8,35.81,35.72,35.75,705600.0,29.8123,29.8206,29.7456,29.7706,705600.0
2014-01-09 09:50:00,35.75,35.82,35.74,35.82,405700.0,29.7706,29.8289,29.7623,29.8289,405700.0
2014-01-09 09:55:00,35.81,35.91,35.8,35.9,825500.0,29.8206,29.9039,29.8123,29.8955,825500.0
2014-01-09 10:00:00,35.9,35.9,35.84,35.87,507300.0,29.8955,29.8955,29.8456,29.8705,507300.0
2014-01-09 10:05:00,35.87,35.9,35.77,35.8,474800.0,29.8705,29.8955,29.7873,29.8123,474800.0
2014-01-09 10:10:00,35.8,35.81,35.75,35.8,336900.0,29.8123,29.8206,29.7706,29.8123,336900.0
2014-01-09 10:15:00,35.8,35.81,35.72,35.73,632000.0,29.8123,29.8206,29.7456,29.754,632000.0
2014-01-09 10:20:00,35.74,35.78,35.73,35.77,300000.0,29.7623,29.7956,29.754,29.7873,300000.0
2014-01-09 10:25:00,35.77,35.78,35.74,35.74,296400.0,29.7873,29.7956,29.7623,29.7623,296400.0
2014-01-09 10:30:00,35.74,35.75,35.68,35.7,441800.0,29.7623,29.7706,29.7123,29.729,441800.0
2014-01-09 10:35:00,35.69,35.72,35.65,35.7,420500.0,29.7207,29.7456,29.6873,29.729,420500.0
2014-01-09 10:40:00,35.71,35.72,35.65,35.67,431300.0,29.7373,29.7456,29.6873,29.704,431300.0
2014-01-09 10:45:00,35.68,35.68,35.61,35.63,396500.0,29.7123,29.7123,29.654,29.6707,396500.0
2014-01-09 10:50:00,35.63,35.63,35.55,35.58,394100.0,29.6707,29.6707,29.6041,29.629,394100.0
2014-01-09 10:55:00,35.57,35.58,35.51,35.55,730300.0,29.6207,29.629,29.5708,29.6041,730300.0
2014-01-09 11:00:00,35.55,35.56,35.5,35.51,375900.0,29.6041,29.6124,29.5624,29.5708,375900.0
2014-01-09 11:05:00,35.5,35.51,35.42,35.45,538900.0,29.5624,29.5708,29.4958,29.5208,538900.0
2014-01-09 11:10:00,35.44,35.45,35.4,35.42,477100.0,29.5125,29.5208,29.4792,29.4958,477100.0
2014-01-09 11:15:00,35.42,35.5,35.41,35.5,473000.0,29.4958,29.5624,29.4875,29.5624,473000.0
2014-01-09 11:20:00,35.5,35.51,35.45,35.49,337000.0,29.5624,29.5708,29.5208,29.5541,337000.0
2014-01-09 11:25:00,35.49,35.51,35.48,35.48,484200.0,29.5541,29.5708,29.5458,29.5458,484200.0
2014-01-09 11:30:00,35.48,35.5,35.46,35.47,463600.0,29.5458,29.5624,29.5291,29.5374,463600.0
2014-01-09 11:35:00,35.47,35.51,35.43,35.48,669700.0,29.5374,29.5708,29.5041,29.5458,669700.0
2014-01-09 11:40:00,35.49,35.52,35.47,35.48,329000.0,29.5541,29.5791,29.5374,29.5458,329000.0
2014-01-09 11:45:00,35.48,35.49,35.44,35.46,367800.0,29.5458,29.5541,29.5125,29.5291,367800.0
2014-01-09 11:50:00,35.46,35.47,35.43,35.46,504400.0,29.5291,29.5374,29.5041,29.5291,504400.0
2014-01-09 11:55:00,35.45,35.49,35.45,35.48,146100.0,29.5208,29.5541,29.5208,29.5458,146100.0
2014-01-09 12:00:00,35.49,35.49,35.44,35.45,231100.0,29.5541,29.5541,29.5125,29.5208,231100.0
2014-01-09 12:05:00,35.45,35.46,35.43,35.43,173400.0,29.5208,29.5291,29.5041,29.5041,173400.0
2014-01-09 12:10:00,35.43,35.46,35.43,35.46,166600.0,29.5041,29.5291,29.5041,29.5291,166600.0
2014-01-09 12:15:00,35.46,35.46,35.44,35.46,181700.0,29.5291,29.5291,29.5125,29.5291,181700.0
2014-01-09 12:20:00,35.45,35.47,35.44,35.47,384200.0,29.5208,29.5374,29.5125,29.5374,384200.0
2014-01-09 12:25:00,35.47,35.55,35.46,35.54,448000.0,29.5374,29.6041,29.5291,29.5957,448000.0
2014-01-09 12:30:00,35.55,35.58,35.54,35.55,425600.0,29.6041,29.629,29.5957,29.6041,425600.0
2014-01-09 12:35:00,35.56,35.61,35.55,35.59,401700.0,29.6124,29.654,29.6041,29.6374,401700.0
2014-01-09 12:40:00,35.6,35.6,35.58,35.59,216700.0,29.6457,29.6457,29.629,29.6374,216700.0
2014-01-09 12:45:00,35.59,35.59,35.58,35.59,151500.0,29.6374,29.6374,29.629,29.6374,151500.0
2014-01-09 12:50:00,35.58,35.59,35.57,35.58,229700.0,29.629,29.6374,29.6207,29.629,229700.0
2014-01-09 12:55:00,35.58,35.58,35.55,35.58,546200.0,29.629,29.629,29.6041,29.629,546200.0
2014-01-09 13:00:00,35.58,35.58,35.57,35.57,80800.0,29.629,29.629,29.6207,29.6207,80800.0
2014-01-09 13:05:00,35.58,35.58,35.54,35.54,175900.0,29.629,29.629,29.5957,29.5957,175900.0
2014-01-09 13:10:00,35.55,35.55,35.54,35.54,91900.0,29.6041,29.6041,29.5957,29.5957,91900.0
2014-01-09 13:15:00,35.54,35.55,35.54,35.55,268400.0,29.5957,29.6041,29.5957,29.6041,268400.0
2014-01-09 13:20:00,35.55,35.55,35.54,35.55,231800.0,29.6041,29.6041,29.5957,29.6041,231800.0
2014-01-09 13:25:00,35.55,35.56,35.54,35.56,281300.0,29.6041,29.6124,29.5957,29.6124,281300.0
2014-01-09 13:30:00,35.56,35.59,35.54,35.59,263800.0,29.6124,29.6374,29.5957,29.6374,263800.0
2014-01-09 13:35:00,35.59,35.6,35.57,35.58,248000.0,29.6374,29.6457,29.6207,29.629,248000.0
2014-01-09 13:40:00,35.58,35.59,35.56,35.58,931500.0,29.629,29.6374,29.6124,29.629,931500.0
2014-01-09 13:45:00,35.59,35.59,35.55,35.55,167600.0,29.6374,29.6374,29.6041,29.6041,167600.0
2014-01-09 13:50:00,35.55,35.56,35.51,35.53,512100.0,29.6041,29.6124,29.5708,29.5874,512100.0
2014-01-09 13:55:00,35.52,35.53,35.52,35.52,60600.0,29.5791,29.5874,29.5791,29.5791,60600.0
2014-01-09 14:00:00,35.52,35.53,35.47,35.47,252100.0,29.5791,29.5874,29.5374,29.5374,252100.0
2014-01-09 14:05:00,35.47,35.49,35.44,35.49,247300.0,29.5374,29.5541,29.5125,29.5541,247300.0
2014-01-09 14:10:00,35.49,35.52,35.47,35.52,211700.0,29.5541,29.5791,29.5374,29.5791,211700.0
2014-01-09 14:15:00,35.51,35.52,35.49,35.49,149100.0,29.5708,29.5791,29.5541,29.5541,149100.0
2014-01-09 14:20:00,35.5,35.53,35.49,35.52,162000.0,29.5624,29.5874,29.5541,29.5791,162000.0
2014-01-09 14:25:00,35.52,35.52,35.5,35.52,262100.0,29.5791,29.5791,29.5624,29.5791,262100.0
2014-01-09 14:30:00,35.51,35.52,35.48,35.48,356800.0,29.5708,29.5791,29.5458,29.5458,356800.0
2014-01-09 14:35:00,35.48,35.55,35.48,35.55,307000.0,29.5458,29.6041,29.5458,29.6041,307000.0
2014-01-09 14:40:00,35.55,35.56,35.54,35.55,327300.0,29.6041,29.6124,29.5957,29.6041,327300.0
2014-01-09 14:45:00,35.55,35.56,35.52,35.53,224000.0,29.6041,29.6124,29.5791,29.5874,224000.0
2014-01-09 14:50:00,35.52,35.56,35.52,35.55,418400.0,29.5791,29.6124,29.5791,29.6041,418400.0
2014-01-09 14:55:00,35.55,35.56,35.51,35.51,223800.0,29.6041,29.6124,29.5708,29.5708,223800.0
2014-01-09 15:00:00,35.52,35.53,35.49,35.51,440200.0,29.5791,29.5874,29.5541,29.5708,440200.0
2014-01-09 15:05:00,35.52,35.53,35.5,35.52,415600.0,29.5791,29.5874,29.5624,29.5791,415600.0
2014-01-09 15:10:00,35.52,35.57,35.51,35.57,485400.0,29.5791,29.6207,29.5708,29.6207,485400.0
2014-01-09 15:15:00,35.57,35.63,35.56,35.59,647700.0,29.6207,29.6707,29.6124,29.6374,647700.0
2014-01-09 15:20:00,35.59,35.65,35.59,35.65,453600.0,29.6374,29.6873,29.6374,29.6873,453600.0
2014-01-09 15:25:00,35.64,35.65,35.62,35.64,448800.0,29.679,29.6873,29.6624,29.679,448800.0
2014-01-09 15:30:00,35.64,35.64,35.6,35.6,606900.0,29.679,29.679,29.6457,29.6457,606900.0
2014-01-09 15:35:00,35.6,35.61,35.54,35.56,416000.0,29.6457,29.654,29.5957,29.6124,416000.0
2014-01-09 15:40:00,35.57,35.63,35.56,35.63,677900.0,29.6207,29.6707,29.6124,29.6707,677900.0
2014-01-09 15:45:00,35.63,35.63,35.59,35.62,854800.0,29.6707,29.6707,29.6374,29.6624,854800.0
2014-01-09 15:50:00,35.62,35.64,35.55,35.57,1291300.0,29.6624,29.679,29.6041,29.6207,1291300.0
2014-01-09 15:55:00,35.58,35.59,35.51,35.52,1668400.0,29.629,29.6374,29.5708,29.5791,1668400.0
2014-01-10 09:30:00,35.9,35.95,35.83,35.88,2922100.0,29.8955,29.9372,29.8372,29.8789,2922100.0
2014-01-10 09:35:00,35.88,36.05,35.86,35.96,1462100.0,29.8789,30.0204,29.8622,29.9455,1462100.0
2014-01-10 09:40:00,35.97,35.97,35.9,35.97,740300.0,29.9538,29.9538,29.8955,29.9538,740300.0
2014-01-10 09:45:00,35.96,35.99,35.89,35.9,681800.0,29.9455,29.9705,29.8872,29.8955,681800.0
2014-01-10 09:50:00,35.89,35.98,35.87,35.94,598200.0,29.8872,29.9621,29.8705,29.9288,598200.0
2014-01-10 09:55:00,35.94,35.96,35.9,35.94,356300.0,29.9288,29.9455,29.8955,29.9288,356300.0
2014-01-10 10:00:00,35.95,35.95,35.91,35.92,568500.0,29.9372,29.9372,29.9039,29.9122,568500.0
2014-01-10 10:05:00,35.92,35.94,35.88,35.92,665900.0,29.9122,29.9288,29.8789,29.9122,665900.0
2014-01-10 10:10:00,35.93,36.0,35.91,35.96,1105500.0,29.9205,29.9788,29.9039,29.9455,1105500.0
2014-01-10 10:15:00,35.96,36.06,35.93,36.01,887500.0,29.9455,30.0288,29.9205,29.9871,887500.0
2014-01-10 10:20:00,36.02,36.05,35.96,36.0,983200.0,29.9955,30.0204,29.9455,29.9788,983200.0
2014-01-10 10:25:00,36.0,36.06,35.98,36.04,946400.0,29.9788,30.0288,29.9621,30.0121,946400.0
2014-01-10 10:30:00,36.03,36.04,35.99,35.99,712800.0,30.0038,30.0121,29.9705,29.9705,712800.0
2014-01-10 10:35:00,35.99,36.0,35.95,35.95,491900.0,29.9705,29.9788,29.9372,29.9372,491900.0
2014-01-10 10:40:00,35.95,36.0,35.93,35.98,506300.0,29.9372,29.9788,29.9205,29.9621,506300.0
2014-01-10 10:45:00,35.97,36.03,35.97,36.02,443600.0,29.9538,30.0038,29.9538,29.9955,443600.0
2014-01-10 10:50:00,36.03,36.1,36.01,36.09,994600.0,30.0038,30.0621,29.9871,30.0537,994600.0
2014-01-10 10:55:00,36.09,36.11,36.07,36.09,650500.0,30.0537,30.0704,30.0371,30.0537,650500.0
2014-01-10 11:00:00,36.1,36.15,36.07,36.1,676400.0,30.0621,30.1037,30.0371,30.0621,676400.0
2014-01-10 11:05:00,36.1,36.1,36.03,36.07,382700.0,30.0621,30.0621,30.0038,30.0371,382700.0
2014-01-10 11:10:00,36.06,36.09,36.03,36.07,422900.0,30.0288,30.0537,30.0038,30.0371,422900.0
2014-01-10 11:15:00,36.06,36.07,36.01,36.05,500000.0,30.0288,30.0371,29.9871,30.0204,500000.0
2014-01-10 11:20:00,36.04,36.05,35.99,36.0,591100.0,30.0121,30.0204,29.9705,29.9788,591100.0
2014-01-10 11:25:00,36.0,36.01,35.94,35.96,600900.0,29.9788,29.9871,29.9288,29.9455,600900.0
2014-01-10 11:30:00,35.96,35.97,35.91,35.95,776700.0,29.9455,29.9538,29.9039,29.9372,776700.0
2014-01-10 11:35:00,35.94,35.96,35.9,35.94,594000.0,29.9288,29.9455,29.8955,29.9288,594000.0
2014-01-10 11:40:00,35.94,36.02,35.94,35.95,614600.0,29.9288,29.9955,29.9288,29.9372,614600.0
2014-01-10 11:45:00,35.95,35.97,35.93,35.97,400600.0,29.9372,29.9538,29.9205,29.9538,400600.0
2014-01-10 11:50:00,35.96,35.97,35.93,35.93,413000.0,29.9455,29.9538,29.9205,29.9205,413000.0
2014-01-10 11:55:00,35.93,35.95,35.91,35.93,202800.0,29.9205,29.9372,29.9039,29.9205,202800.0
2014-01-10 12:00:00,35.94,35.95,35.9,35.91,314600.0,29.9288,29.9372,29.8955,29.9039,314600.0
2014-01-10 12:05:00,35.91,36.1,35.89,35.93,323300.0,29.9039,30.0621,29.8872,29.9205,323300.0
2014-01-10 12:10:00,35.93,35.96,35.92,35.95,189700.0,29.9205,29.9455,29.9122,29.9372,189700.0
2014-01-10 12:15:00,35.95,36.01,35.94,35.94,339200.0,29.9372,29.9871,29.9288,29.9288,339200.0
2014-01-10 12:20:00,35.94,35.96,35.92,35.93,281500.0,29.9288,29.9455,29.9122,29.9205,281500.0
2014-01-10 12:25:00,35.93,35.94,35.9,35.92,246300.0,29.9205,29.9288,29.8955,29.9122,246300.0
2014-01-10 12:30:00,35.92,35.93,35.9,35.93,143000.0,29.9122,29.9205,29.8955,29.9205,143000.0
2014-01-10 12:35:00,35.93,35.97,35.92,35.95,360600.0,29.9205,29.9538,29.9122,29.9372,360600.0
2014-01-10 12:40:00,35.96,35.98,35.93,35.94,359100.0,29.9455,29.9621,29.9205,29.9288,359100.0
2014-01-10 12:45:00,35.94,35.95,35.92,35.95,228300.0,29.9288,29.9372,29.9122,29.9372,228300.0
2014-01-10 12:50:00,35.94,35.95,35.87,35.88,201500.0,29.9288,29.9372,29.8705,29.8789,201500.0
2014-01-10 12:55:00,35.88,35.88,35.83,35.83,210800.0,29.8789,29.8789,29.8372,29.8372,210800.0
2014-01-10 13:00:00,35.83,35.84,35.75,35.78,547500.0,29.8372,29.8456,29.7706,29.7956,547500.0
2014-01-10 13:05:00,35.77,35.81,35.76,35.81,268400.0,29.7873,29.8206,29.7789,29.8206,268400.0
2014-01-10 13:10:00,35.8,35.84,35.8,35.83,343200.0,29.8123,29.8456,29.8123,29.8372,343200.0
2014-01-10 13:15:00,35.84,35.85,35.82,35.83,155600.0,29.8456,29.8539,29.8289,29.8372,155600.0
2014-01-10 13:20:00,35.83,35.85,35.82,35.84,159000.0,29.8372,29.8539,29.8289,29.8456,159000.0
2014-01-10 13:25:00,35.84,35.87,35.82,35.87,208100.0,29.8456,29.8705,29.8289,29.8705,208100.0
2014-01-10 13:30:00,35.86,35.9,35.85,35.88,374300.0,29.8622,29.8955,29.8539,29.8789,374300.0
2014-01-10 13:35:00,35.88,35.97,35.88,35.95,283600.0,29.8789,29.9538,29.8789,29.9372,283600.0
2014-01-10 13:40:00,35.96,35.96,35.89,35.93,362800.0,29.9455,29.9455,29.8872,29.9205,362800.0
2014-01-10 13:45:00,35.93,35.93,35.92,35.93,115900.0,29.9205,29.9205,29.9122,29.9205,115900.0
2014-01-10 13:50:00,35.92,35.94,35.92,35.93,196900.0,29.9122,29.9288,29.9122,29.9205,196900.0
2014-01-10 13:55:00,35.93,35.93,35.85,35.86,245500.0,29.9205,29.9205,29.8539,29.8622,245500.0
2014-01-10 14:00:00,35.86,35.86,35.85,35.86,117900.0,29.8622,29.8622,29.8539,29.8622,117900.0
2014-01-10 14:05:00,35.85,35.86,35.83,35.86,266800.0,29.8539,29.8622,29.8372,29.8622,266800.0
2014-01-10 14:10:00,35.86,35.87,35.85,35.85,166300.0,29.8622,29.8705,29.8539,29.8539,166300.0
2014-01-10 14:15:00,35.85,35.91,35.85,35.9,142200.0,29.8539,29.9039,29.8539,29.8955,142200.0
2014-01-10 14:20:00,35.89,35.93,35.88,35.91,209800.0,29.8872,29.9205,29.8789,29.9039,209800.0
2014-01-10 14:25:00,35.91,35.92,35.87,35.87,164300.0,29.9039,29.9122,29.8705,29.8705,164300.0
2014-01-10 14:30:00,35.88,35.91,35.87,35.91,123000.0,29.8789,29.9039,29.8705,29.9039,123000.0
2014-01-10 14:35:00,35.91,35.91,35.9,35.91,79700.0,29.9039,29.9039,29.8955,29.9039,79700.0
2014-01-10 14:40:00,35.91,35.95,35.91,35.92,363500.0,29.9039,29.9372,29.9039,29.9122,363500.0
2014-01-10 14:45:00,35.92,35.94,35.9,35.91,204200.0,29.9122,29.9288,29.8955,29.9039,204200.0
2014-01-10 14:50:00,35.9,35.91,35.88,35.9,180000.0,29.8955,29.9039,29.8789,29.8955,180000.0
2014-01-10 14:55:00,35.91,35.92,35.88,35.88,213400.0,29.9039,29.9122,29.8789,29.8789,213400.0
2014-01-10 15:00:00,35.87,35.94,35.87,35.93,261400.0,29.8705,29.9288,29.8705,29.9205,261400.0
2014-01-10 15:05:00,35.93,35.98,35.92,35.97,472200.0,29.9205,29.9621,29.9122,29.9538,472200.0
2014-01-10 15:10:00,35.96,36.0,35.95,36.0,297200.0,29.9455,29.9788,29.9372,29.9788,297200.0
2014-01-10 15:15:00,35.99,36.03,35.98,35.98,334500.0,29.9705,30.0038,29.9621,29.9621,334500.0
2014-01-10 15:20:00,35.98,36.0,35.98,36.0,120100.0,29.9621,29.9788,29.9621,29.9788,120100.0
2014-01-10 15:25:00,35.99,36.03,35.98,36.0,391100.0,29.9705,30.0038,29.9621,29.9788,391100.0
2014-01-10 15:30:00,36.0,36.05,36.0,36.01,295400.0,29.9788,30.0204,29.9788,29.9871,295400.0
2014-01-10 15:35:00,36.01,36.01,36.0,36.01,244900.0,29.9871,29.9871,29.9788,29.9871,244900.0
2014-01-10 15:40:00,36.01,36.03,36.0,36.01,354700.0,29.9871,30.0038,29.9788,29.9871,354700.0
2014-01-10 15:45:00,36.01,36.01,35.99,36.01,692800.0,29.9871,29.9871,29.9705,29.9871,692800.0
2014-01-10 15:50:00,36.01,36.04,36.0,36.02,878400.0,29.9871,30.0121,29.9788,29.9955,878400.0
2014-01-10 15:55:00,36.02,36.07,36.02,36.04,1666400.0,29.9955,30.0371,29.9955,30.0121,1666400.0
2014-01-13 09:30:00,35.97,36.02,35.81,35.85,1022500.0,29.9538,29.9955,29.8206,29.8539,1022500.0
2014-01-13 09:35:00,35.85,35.92,35.81,35.81,459800.0,29.8539,29.9122,29.8206,29.8206,459800.0
2014-01-13 09:40:00,35.81,35.84,35.73,35.76,501300.0,29.8206,29.8456,29.754,29.7789,501300.0
2014-01-13 09:45:00,35.76,35.77,35.69,35.77,403400.0,29.7789,29.7873,29.7207,29.7873,403400.0
2014-01-13 09:50:00,35.76,35.77,35.67,35.69,431200.0,29.7789,29.7873,29.704,29.7207,431200.0
2014-01-13 09:55:00,35.7,35.72,35.61,35.63,562100.0,29.729,29.7456,29.654,29.6707,562100.0
2014-01-13 10:00:00,35.63,35.64,35.57,35.57,767900.0,29.6707,29.679,29.6207,29.6207,767900.0
2014-01-13 10:05:00,35.57,35.66,35.57,35.66,447100.0,29.6207,29.6957,29.6207,29.6957,447100.0
2014-01-13 10:10:00,35.65,35.66,35.61,35.64,418500.0,29.6873,29.6957,29.654,29.679,418500.0
2014-01-13 10:15:00,35.64,35.67,35.61,35.63,339500.0,29.679,29.704,29.654,29.6707,339500.0
2014-01-13 10:20:00,35.63,35.66,35.58,35.58,475500.0,29.6707,29.6957,29.629,29.629,475500.0
2014-01-13 10:25:00,35.59,35.66,35.58,35.62,539800.0,29.6374,29.6957,29.629,29.6624,539800.0
2014-01-13 10:30:00,35.62,35.65,35.61,35.64,476900.0,29.6624,29.6873,29.654,29.679,476900.0
2014-01-13 10:35:00,35.65,35.69,35.64,35.68,366700.0,29.6873,29.7207,29.679,29.7123,366700.0
2014-01-13 10:40:00,35.68,35.74,35.67,35.7,552000.0,29.7123,29.7623,29.704,29.729,552000.0
2014-01-13 10:45:00,35.7,35.71,35.66,35.66,272700.0,29.729,29.7373,29.6957,29.6957,272700.0
2014-01-13 10:50:00,35.66,35.67,35.64,35.66,243800.0,29.6957,29.704,29.679,29.6957,243800.0
2014-01-13 10:55:00,35.67,35.71,35.66,35.7,275300.0,29.704,29.7373,29.6957,29.729,275300.0
2014-01-13 11:00:00,35.71,35.74,35.68,35.71,604900.0,29.7373,29.7623,29.7123,29.7373,604900.0
2014-01-13 11:05:00,35.7,35.72,35.68,35.69,504200.0,29.729,29.7456,29.7123,29.7207,504200.0
2014-01-13 11:10:00,35.69,35.7,35.65,35.68,251300.0,29.7207,29.729,29.6873,29.7123,251300.0
2014-01-13 11:15:00,35.68,35.69,35.66,35.69,184200.0,29.7123,29.7207,29.6957,29.7207,184200.0
2014-01-13 11:20:00,35.68,35.7,35.67,35.7,143300.0,29.7123,29.729,29.704,29.729,143300.0
2014-01-13 11:25:00,35.69,35.71,35.68,35.69,146800.0,29.7207,29.7373,29.7123,29.7207,146800.0
2014-01-13 11:30:00,35.7,35.7,35.68,35.69,94400.0,29.729,29.729,29.7123,29.7207,94400.0
2014-01-13 11:35:00,35.7,35.72,35.69,35.72,206400.0,29.729,29.7456,29.7207,29.7456,206400.0
2014-01-13 11:40:00,35.71,35.78,35.71,35.76,271100.0,29.7373,29.7956,29.7373,29.7789,271100.0
2014-01-13 11:45:00,35.76,35.77,35.73,35.77,117000.0,29.7789,29.7873,29.754,29.7873,117000.0
2014-01-13 11:50:00,35.77,35.8,35.75,35.78,156700.0,29.7873,29.8123,29.7706,29.7956,156700.0
2014-01-13 11:55:00,35.79,35.79,35.75,35.77,170000.0,29.8039,29.8039,29.7706,29.7873,170000.0
2014-01-13 12:00:00,35.77,35.77,35.72,35.73,148900.0,29.7873,29.7873,29.7456,29.754,148900.0
2014-01-13 12:05:00,35.74,35.74,35.7,35.7,95900.0,29.7623,29.7623,29.729,29.729,95900.0
2014-01-13 12:10:00,35.7,35.71,35.68,35.69,105600.0,29.729,29.7373,29.7123,29.7207,105600.0
2014-01-13 12:15:00,35.68,35.69,35.67,35.67,193900.0,29.7123,29.7207,29.704,29.704,193900.0
2014-01-13 12:20:00,35.68,35.69,35.64,35.65,229600.0,29.7123,29.7207,29.679,29.6873,229600.0
2014-01-13 12:25:00,35.65,35.65,35.6,35.62,387900.0,29.6873,29.6873,29.6457,29.6624,387900.0
2014-01-13 12:30:00,35.61,35.61,35.53,35.57,584500.0,29.654,29.654,29.5874,29.6207,584500.0
2014-01-13 12:35:00,35.57,35.58,35.54,35.57,282500.0,29.6207,29.629,29.5957,29.6207,282500.0
2014-01-13 12:40:00,35.57,35.62,35.56,35.62,149600.0,29.6207,29.6624,29.6124,29.6624,149600.0
2014-01-13 12:45:00,35.62,35.62,35.57,35.57,246400.0,29.6624,29.6624,29.6207,29.6207,246400.0
2014-01-13 12:50:00,35.57,35.6,35.55,35.58,186600.0,29.6207,29.6457,29.6041,29.629,186600.0
2014-01-13 12:55:00,35.58,35.58,35.54,35.54,254400.0,29.629,29.629,29.5957,29.5957,254400.0
2014-01-13 13:00:00,35.54,35.54,35.46,35.47,443600.0,29.5957,29.5957,29.5291,29.5374,443600.0
2014-01-13 13:05:00,35.48,35.51,35.46,35.51,330200.0,29.5458,29.5708,29.5291,29.5708,330200.0
2014-01-13 13:10:00,35.5,35.53,35.45,35.47,357900.0,29.5624,29.5874,29.5208,29.5374,357900.0
2014-01-13 13:15:00,35.47,35.47,35.42,35.45,321800.0,29.5374,29.5374,29.4958,29.5208,321800.0
2014-01-13 13:20:00,35.45,35.49,35.44,35.48,91800.0,29.5208,29.5541,29.5125,29.5458,91800.0
2014-01-13 13:25:00,35.48,35.5,35.47,35.48,217900.0,29.5458,29.5624,29.5374,29.5458,217900.0
2014-01-13 13:30:00,35.48,35.48,35.42,35.46,247100.0,29.5458,29.5458,29.4958,29.5291,247100.0
2014-01-13 13:35:00,35.45,35.47,35.45,35.46,194300.0,29.5208,29.5374,29.5208,29.5291,194300.0
2014-01-13 13:40:00,35.45,35.47,35.42,35.43,231600.0,29.5208,29.5374,29.4958,29.5041,231600.0
2014-01-13 13:45:00,35.42,35.43,35.35,35.38,454700.0,29.4958,29.5041,29.4375,29.4625,454700.0
2014-01-13 13:50:00,35.37,35.38,35.35,35.36,244300.0,29.4542,29.4625,29.4375,29.4458,244300.0
2014-01-13 13:55:00,35.37,35.42,35.35,35.42,226700.0,29.4542,29.4958,29.4375,29.4958,226700.0
2014-01-13 14:00:00,35.42,35.47,35.41,35.44,570400.0,29.4958,29.5374,29.4875,29.5125,570400.0
2014-01-13 14:05:00,35.44,35.46,35.41,35.46,256100.0,29.5125,29.5291,29.4875,29.5291,256100.0
2014-01-13 14:10:00,35.46,35.46,35.4,35.41,207300.0,29.5291,29.5291,29.4792,29.4875,207300.0
2014-01-13 14:15:00,35.41,35.41,35.34,35.36,234000.0,29.4875,29.4875,29.4292,29.4458,234000.0
2014-01-13 14:20:00,35.35,35.4,35.33,35.34,300900.0,29.4375,29.4792,29.4209,29.4292,300900.0
2014-01-13 14:25:00,35.34,35.35,35.32,35.33,241700.0,29.4292,29.4375,29.4125,29.4209,241700.0
2014-01-13 14:30:00,35.33,35.33,35.25,35.28,457100.0,29.4209,29.4209,29.3542,29.3792,457100.0
2014-01-13 14:35:00,35.28,35.29,35.22,35.26,349100.0,29.3792,29.3876,29.3293,29.3626,349100.0
2014-01-13 14:40:00,35.25,35.29,35.25,35.26,208600.0,29.3542,29.3876,29.3542,29.3626,208600.0
2014-01-13 14:45:00,35.26,35.27,35.21,35.23,658900.0,29.3626,29.3709,29.3209,29.3376,658900.0
2014-01-13 14:50:00,35.23,35.27,35.17,35.26,662900.0,29.3376,29.3709,29.2876,29.3626,662900.0
2014-01-13 14:55:00,35.26,35.28,35.19,35.2,577900.0,29.3626,29.3792,29.3043,29.3126,577900.0
2014-01-13 15:00:00,35.19,35.19,35.1,35.15,670600.0,29.3043,29.3043,29.2293,29.271,670600.0
2014-01-13 15:05:00,35.15,35.16,35.05,35.1,951500.0,29.271,29.2793,29.1877,29.2293,951500.0
2014-01-13 15:10:00,35.1,35.12,35.04,35.05,741100.0,29.2293,29.246,29.1794,29.1877,741100.0
2014-01-13 15:15:00,35.05,35.12,35.03,35.11,1099900.0,29.1877,29.246,29.171,29.2377,1099900.0
2014-01-13 15:20:00,35.11,35.14,34.96,34.97,2590400.0,29.2377,29.2626,29.1127,29.1211,2590400.0
2014-01-13 15:25:00,34.98,35.05,34.97,35.0,1136200.0,29.1294,29.1877,29.1211,29.1461,1136200.0
2014-01-13 15:30:00,34.99,35.01,34.85,34.85,1825400.0,29.1377,29.1544,29.0211,29.0211,1825400.0
2014-01-13 15:35:00,34.86,34.95,34.84,34.9,1221800.0,29.0295,29.1044,29.0128,29.0628,1221800.0
2014-01-13 15:40:00,34.91,34.93,34.83,34.91,1383700.0,29.0711,29.0878,29.0045,29.0711,1383700.0
2014-01-13 15:45:00,34.91,34.97,34.88,34.95,1309600.0,29.0711,29.1211,29.0461,29.1044,1309600.0
2014-01-13 15:50:00,34.95,35.01,34.95,34.95,1725700.0,29.1044,29.1544,29.1044,29.1044,1725700.0
2014-01-13 15:55:00,34.95,34.99,34.93,34.98,2821300.0,29.1044,29.1377,29.0878,29.1294,2821300.0
2014-01-14 09:30:00,34.73,35.03,34.63,34.94,2229200.0,28.9212,29.171,28.8379,29.0961,2229200.0
2014-01-14 09:35:00,34.93,35.07,34.92,35.0,1121100.0,29.0878,29.2043,29.0794,29.1461,1121100.0
2014-01-14 09:40:00,35.0,35.0,34.93,34.93,514000.0,29.1461,29.1461,29.0878,29.0878,514000.0
2014-01-14 09:45:00,34.93,35.01,34.91,34.99,655400.0,29.0878,29.1544,29.0711,29.1377,655400.0
2014-01-14 09:50:00,34.98,35.09,34.97,34.98,713500.0,29.1294,29.221,29.1211,29.1294,713500.0
2014-01-14 09:55:00,34.99,35.05,34.95,35.04,413200.0,29.1377,29.1877,29.1044,29.1794,413200.0
2014-01-14 10:00:00,35.03,35.19,35.02,35.15,511600.0,29.171,29.3043,29.1627,29.271,511600.0
2014-01-14 10:05:00,35.14,35.2,35.1,35.1,509200.0,29.2626,29.3126,29.2293,29.2293,509200.0
2014-01-14 10:10:00,35.11,35.18,35.09,35.1,610100.0,29.2377,29.296,29.221,29.2293,610100.0
2014-01-14 10:15:00,35.1,35.18,35.1,35.18,338700.0,29.2293,29.296,29.2293,29.296,338700.0
2014-01-14 10:20:00,35.18,35.31,35.18,35.27,682200.0,29.296,29.4042,29.296,29.3709,682200.0
2014-01-14 10:25:00,35.28,35.31,35.24,35.25,714100.0,29.3792,29.4042,29.3459,29.3542,714100.0
2014-01-14 10:30:00,35.24,35.28,35.22,35.27,341200.0,29.3459,29.3792,29.3293,29.3709,341200.0
2014-01-14 10:35:00,35.27,35.27,35.24,35.26,241500.0,29.3709,29.3709,29.3459,29.3626,241500.0
2014-01-14 10:40:00,35.26,35.35,35.25,35.33,377700.0,29.3626,29.4375,29.3542,29.4209,377700.0
2014-01-14 10:45:00,35.33,35.41,35.32,35.41,495500.0,29.4209,29.4875,29.4125,29.4875,495500.0
2014-01-14 10:50:00,35.41,35.41,35.31,35.33,609200.0,29.4875,29.4875,29.4042,29.4209,609200.0
2014-01-14 10:55:00,35.33,35.48,35.33,35.47,456100.0,29.4209,29.5458,29.4209,29.5374,456100.0
2014-01-14 11:00:00,35.47,35.54,35.46,35.52,629300.0,29.5374,29.5957,29.5291,29.5791,629300.0
2014-01-14 11:05:00,35.52,35.53,35.44,35.45,558900.0,29.5791,29.5874,29.5125,29.5208,558900.0
2014-01-14 11:10:00,35.45,35.51,35.44,35.51,376100.0,29.5208,29.5708,29.5125,29.5708,376100.0
2014-01-14 11:15:00,35.51,35.63,35.49,35.61,681700.0,29.5708,29.6707,29.5541,29.654,681700.0
2014-01-14 11:20:00,35.61,35.65,35.6,35.63,650700.0,29.654,29.6873,29.6457,29.6707,650700.0
2014-01-14 11:25:00,35.63,35.67,35.62,35.64,504900.0,29.6707,29.704,29.6624,29.679,504900.0
2014-01-14 11:30:00,35.65,35.74,35.63,35.64,708300.0,29.6873,29.7623,29.6707,29.679,708300.0
2014-01-14 11:35:00,35.64,35.67,35.61,35.65,567100.0,29.679,29.704,29.654,29.6873,567100.0
2014-01-14 11:40:00,35.65,35.71,35.64,35.64,290400.0,29.6873,29.7373,29.679,29.679,290400.0
2014-01-14 11:45:00,35.64,35.67,35.64,35.64,231200.0,29.679,29.704,29.679,29.679,231200.0
2014-01-14 11:50:00,35.64,35.68,35.64,35.64,249400.0,29.679,29.7123,29.679,29.679,249400.0
2014-01-14 11:55:00,35.64,35.69,35.64,35.69,267000.0,29.679,29.7207,29.679,29.7207,267000.0
2014-01-14 12:00:00,35.69,35.69,35.64,35.69,279800.0,29.7207,29.7207,29.679,29.7207,279800.0
2014-01-14 12:05:00,35.68,35.73,35.68,35.72,277800.0,29.7123,29.754,29.7123,29.7456,277800.0
2014-01-14 12:10:00,35.72,35.73,35.68,35.68,165800.0,29.7456,29.754,29.7123,29.7123,165800.0
2014-01-14 12:15:00,35.69,35.75,35.68,35.73,342200.0,29.7207,29.7706,29.7123,29.754,342200.0
2014-01-14 12:20:00,35.73,35.78,35.7,35.75,415700.0,29.754,29.7956,29.729,29.7706,415700.0
2014-01-14 12:25:00,35.75,35.75,35.71,35.73,182900.0,29.7706,29.7706,29.7373,29.754,182900.0
2014-01-14 12:30:00,35.73,35.77,35.72,35.73,614000.0,29.754,29.7873,29.7456,29.754,614000.0
2014-01-14 12:35:00,35.74,35.76,35.73,35.75,214200.0,29.7623,29.7789,29.754,29.7706,214200.0
2014-01-14 12:40:00,35.75,35.86,35.74,35.85,455600.0,29.7706,29.8622,29.7623,29.8539,455600.0
2014-01-14 12:45:00,35.85,35.88,35.84,35.85,365000.0,29.8539,29.8789,29.8456,29.8539,365000.0
2014-01-14 12:50:00,35.85,35.86,35.82,35.82,211400.0,29.8539,29.8622,29.8289,29.8289,211400.0
2014-01-14 12:55:00,35.82,35.83,35.78,35.81,224600.0,29.8289,29.8372,29.7956,29.8206,224600.0
2014-01-14 13:00:00,35.82,35.85,35.81,35.81,240100.0,29.8289,29.8539,29.8206,29.8206,240100.0
2014-01-14 13:05:00,35.82,35.82,35.77,35.79,278200.0,29.8289,29.8289,29.7873,29.8039,278200.0
2014-01-14 13:10:00,35.79,35.81,35.76,35.79,250700.0,29.8039,29.8206,29.7789,29.8039,250700.0
2014-01-14 13:15:00,35.79,35.82,35.73,35.79,337600.0,29.8039,29.8289,29.754,29.8039,337600.0
2014-01-14 13:20:00,35.8,35.8,35.75,35.77,190400.0,29.8123,29.8123,29.7706,29.7873,190400.0
2014-01-14 13:25:00,35.77,35.79,35.75,35.77,206100.0,29.7873,29.8039,29.7706,29.7873,206100.0
2014-01-14 13:30:00,35.77,35.77,35.75,35.76,181900.0,29.7873,29.7873,29.7706,29.7789,181900.0
2014-01-14 13:35:00,35.76,35.81,35.75,35.79,252600.0,29.7789,29.8206,29.7706,29.8039,252600.0
2014-01-14 13:40:00,35.8,35.81,35.78,35.78,118200.0,29.8123,29.8206,29.7956,29.7956,118200.0
2014-01-14 13:45:00,35.78,35.79,35.76,35.76,118000.0,29.7956,29.8039,29.7789,29.7789,118000.0
2014-01-14 13:50:00,35.77,35.79,35.75,35.77,104700.0,29.7873,29.8039,29.7706,29.7873,104700.0
2014-01-14 13:55:00,35.77,35.81,35.75,35.81,253200.0,29.7873,29.8206,29.7706,29.8206,253200.0
2014-01-14 14:00:00,35.81,35.82,35.75,35.75,360000.0,29.8206,29.8289,29.7706,29.7706,360000.0
2014-01-14 14:05:00,35.75,35.78,35.73,35.76,477400.0,29.7706,29.7956,29.754,29.7789,477400.0
2014-01-14 14:10:00,35.76,35.77,35.74,35.75,320900.0,29.7789,29.7873,29.7623,29.7706,320900.0
2014-01-14 14:15:00,35.75,35.77,35.73,35.74,240600.0,29.7706,29.7873,29.754,29.7623,240600.0
2014-01-14 14:20:00,35.74,35.78,35.74,35.76,727900.0,29.7623,29.7956,29.7623,29.7789,727900.0
2014-01-14 14:25:00,35.76,35.79,35.74,35.76,383400.0,29.7789,29.8039,29.7623,29.7789,383400.0
2014-01-14 14:30:00,35.77,35.82,35.76,35.81,243000.0,29.7873,29.8289,29.7789,29.8206,243000.0
2014-01-14 14:35:00,35.81,35.84,35.79,35.83,228200.0,29.8206,29.8456,29.8039,29.8372,228200.0
2014-01-14 14:40:00,35.83,35.84,35.81,35.81,191000.0,29.8372,29.8456,29.8206,29.8206,191000.0
2014-01-14 14:45:00,35.81,35.85,35.81,35.84,158900.0,29.8206,29.8539,29.8206,29.8456,158900.0
2014-01-14 14:50:00,35.84,35.87,35.84,35.87,259800.0,29.8456,29.8705,29.8456,29.8705,259800.0
2014-01-14 14:55:00,35.88,35.88,35.83,35.84,236600.0,29.8789,29.8789,29.8372,29.8456,236600.0
2014-01-14 15:00:00,35.84,35.86,35.84,35.86,185400.0,29.8456,29.8622,29.8456,29.8622,185400.0
2014-01-14 15:05:00,35.85,35.86,35.83,35.84,220900.0,29.8539,29.8622,29.8372,29.8456,220900.0
2014-01-14 15:10:00,35.84,35.84,35.82,35.82,303000.0,29.8456,29.8456,29.8289,29.8289,303000.0
2014-01-14 15:15:00,35.83,35.84,35.81,35.82,696000.0,29.8372,29.8456,29.8206,29.8289,696000.0
2014-01-14 15:20:00,35.81,35.82,35.81,35.81,187200.0,29.8206,29.8289,29.8206,29.8206,187200.0
2014-01-14 15:25:00,35.82,35.82,35.77,35.77,744700.0,29.8289,29.8289,29.7873,29.7873,744700.0
2014-01-14 15:30:00,35.77,35.79,35.77,35.78,417600.0,29.7873,29.8039,29.7873,29.7956,417600.0
2014-01-14 15:35:00,35.77,35.79,35.77,35.77,439100.0,29.7873,29.8039,29.7873,29.7873,439100.0
2014-01-14 15:40:00,35.77,35.79,35.77,35.78,369100.0,29.7873,29.8039,29.7873,29.7956,369100.0
2014-01-14 15:45:00,35.77,35.79,35.76,35.77,965500.0,29.7873,29.8039,29.7789,29.7873,965500.0
2014-01-14 15:50:00,35.77,35.79,35.74,35.77,977300.0,29.7873,29.8039,29.7623,29.7873,977300.0
2014-01-14 15:55:00,35.77,35.78,35.75,35.77,1968200.0,29.7873,29.7956,29.7706,29.7873,1968200.0
2014-01-15 09:30:00,35.9,36.16,35.85,36.14,2034900.0,29.8955,30.112,29.8539,30.0954,2034900.0
2014-01-15 09:35:00,36.14,36.22,36.09,36.21,923200.0,30.0954,30.162,30.0537,30.1537,923200.0
2014-01-15 09:40:00,36.21,36.24,36.13,36.17,462700.0,30.1537,30.1787,30.0871,30.1204,462700.0
2014-01-15 09:45:00,36.16,36.29,36.14,36.28,597200.0,30.112,30.2203,30.0954,30.212,597200.0
2014-01-15 09:50:00,36.28,36.29,36.25,36.29,444600.0,30.212,30.2203,30.187,30.2203,444600.0
2014-01-15 09:55:00,36.29,36.32,36.18,36.24,645200.0,30.2203,30.2453,30.1287,30.1787,645200.0
2014-01-15 10:00:00,36.25,36.35,36.25,36.27,523300.0,30.187,30.2703,30.187,30.2036,523300.0
2014-01-15 10:05:00,36.27,36.28,36.2,36.27,407300.0,30.2036,30.212,30.1454,30.2036,407300.0
2014-01-15 10:10:00,36.28,36.37,36.27,36.36,638400.0,30.212,30.2869,30.2036,30.2786,638400.0
2014-01-15 10:15:00,36.35,36.47,36.35,36.46,991200.0,30.2703,30.3702,30.2703,30.3619,991200.0
2014-01-15 10:20:00,36.47,36.47,36.37,36.4,470900.0,30.3702,30.3702,30.2869,30.3119,470900.0
2014-01-15 10:25:00,36.4,36.5,36.39,36.48,553700.0,30.3119,30.3952,30.3036,30.3785,553700.0
2014-01-15 10:30:00,36.48,36.5,36.42,36.42,313100.0,30.3785,30.3952,30.3286,30.3286,313100.0
2014-01-15 10:35:00,36.43,36.45,36.39,36.45,296800.0,30.3369,30.3535,30.3036,30.3535,296800.0
2014-01-15 10:40:00,36.45,36.48,36.42,36.42,448200.0,30.3535,30.3785,30.3286,30.3286,448200.0
2014-01-15 10:45:00,36.43,36.46,36.42,36.46,419800.0,30.3369,30.3619,30.3286,30.3619,419800.0
2014-01-15 10:50:00,36.45,36.53,36.45,36.52,712700.0,30.3535,30.4202,30.3535,30.4118,712700.0
2014-01-15 10:55:00,36.53,36.55,36.5,36.55,328800.0,30.4202,30.4368,30.3952,30.4368,328800.0
2014-01-15 11:00:00,36.55,36.63,36.54,36.56,890600.0,30.4368,30.5034,30.4285,30.4451,890600.0
2014-01-15 11:05:00,36.55,36.67,36.55,36.6,794400.0,30.4368,30.5367,30.4368,30.4784,794400.0
2014-01-15 11:10:00,36.61,36.64,36.59,36.61,421400.0,30.4868,30.5118,30.4701,30.4868,421400.0
2014-01-15 11:15:00,36.61,36.64,36.55,36.55,434300.0,30.4868,30.5118,30.4368,30.4368,434300.0
2014-01-15 11:20:00,36.55,36.6,36.54,36.59,613400.0,30.4368,30.4784,30.4285,30.4701,613400.0
2014-01-15 11:25:00,36.59,36.62,36.59,36.62,232900.0,30.4701,30.4951,30.4701,30.4951,232900.0
2014-01-15 11:30:00,36.62,36.64,36.61,36.63,318400.0,30.4951,30.5118,30.4868,30.5034,318400.0
2014-01-15 11:35:00,36.63,36.63,36.6,36.61,321100.0,30.5034,30.5034,30.4784,30.4868,321100.0
2014-01-15 11:40:00,36.6,36.64,36.6,36.64,246300.0,30.4784,30.5118,30.4784,30.5118,246300.0
2014-01-15 11:45:00,36.64,36.64,36.61,36.63,260400.0,30.5118,30.5118,30.4868,30.5034,260400.0
2014-01-15 11:50:00,36.63,36.65,36.58,36.64,359900.0,30.5034,30.5201,30.4618,30.5118,359900.0
2014-01-15 11:55:00,36.64,36.65,36.63,36.65,338900.0,30.5118,30.5201,30.5034,30.5201,338900.0
2014-01-15 12:00:00,36.65,36.69,36.63,36.69,299900.0,30.5201,30.5534,30.5034,30.5534,299900.0
2014-01-15 12:05:00,36.69,36.69,36.63,36.64,349500.0,30.5534,30.5534,30.5034,30.5118,349500.0
2014-01-15 12:10:00,36.63,36.66,36.63,36.66,241000.0,30.5034,30.5284,30.5034,30.5284,241000.0
2014-01-15 12:15:00,36.66,36.67,36.65,36.67,118700.0,30.5284,30.5367,30.5201,30.5367,118700.0
2014-01-15 12:20:00,36.67,36.69,36.66,36.68,221400.0,30.5367,30.5534,30.5284,30.5451,221400.0
2014-01-15 12:25:00,36.68,36.68,36.66,36.67,263400.0,30.5451,30.5451,30.5284,30.5367,263400.0
2014-01-15 12:30:00,36.67,36.69,36.66,36.66,324400.0,30.5367,30.5534,30.5284,30.5284,324400.0
2014-01-15 12:35:00,36.66,36.7,36.66,36.68,304800.0,30.5284,30.5617,30.5284,30.5451,304800.0
2014-01-15 12:40:00,36.68,36.69,36.67,36.68,187500.0,30.5451,30.5534,30.5367,30.5451,187500.0
2014-01-15 12:45:00,36.68,36.69,36.66,36.66,311400.0,30.5451,30.5534,30.5284,30.5284,311400.0
2014-01-15 12:50:00,36.67,36.67,36.59,36.61,220700.0,30.5367,30.5367,30.4701,30.4868,220700.0
2014-01-15 12:55:00,36.6,36.61,36.6,36.61,90400.0,30.4784,30.4868,30.4784,30.4868,90400.0
2014-01-15 13:00:00,36.6,36.64,36.6,36.64,131000.0,30.4784,30.5118,30.4784,30.5118,131000.0
2014-01-15 13:05:00,36.64,36.64,36.63,36.64,58200.0,30.5118,30.5118,30.5034,30.5118,58200.0
2014-01-15 13:10:00,36.64,36.66,36.63,36.66,120700.0,30.5118,30.5284,30.5034,30.5284,120700.0
2014-01-15 13:15:00,36.66,36.66,36.64,36.66,161900.0,30.5284,30.5284,30.5118,30.5284,161900.0
2014-01-15 13:20:00,36.66,36.68,36.65,36.68,150600.0,30.5284,30.5451,30.5201,30.5451,150600.0
2014-01-15 13:25:00,36.68,36.69,36.65,36.68,456900.0,30.5451,30.5534,30.5201,30.5451,456900.0
2014-01-15 13:30:00,36.67,36.69,36.66,36.68,277900.0,30.5367,30.5534,30.5284,30.5451,277900.0
2014-01-15 13:35:00,36.69,36.69,36.66,36.66,276100.0,30.5534,30.5534,30.5284,30.5284,276100.0
2014-01-15 13:40:00,36.66,36.69,36.66,36.69,258100.0,30.5284,30.5534,30.5284,30.5534,258100.0
2014-01-15 13:45:00,36.69,36.7,36.66,36.7,356700.0,30.5534,30.5617,30.5284,30.5617,356700.0
2014-01-15 13:50:00,36.69,36.73,36.68,36.72,366000.0,30.5534,30.5867,30.5451,30.5784,366000.0
2014-01-15 13:55:00,36.72,36.73,36.7,36.7,226500.0,30.5784,30.5867,30.5617,30.5617,226500.0
2014-01-15 14:00:00,36.7,36.75,36.7,36.73,369400.0,30.5617,30.6034,30.5617,30.5867,369400.0
2014-01-15 14:05:00,36.74,36.74,36.67,36.68,435100.0,30.595,30.595,30.5367,30.5451,435100.0
2014-01-15 14:10:00,36.67,36.7,36.66,36.68,341400.0,30.5367,30.5617,30.5284,30.5451,341400.0
2014-01-15 14:15:00,36.68,36.72,36.67,36.7,391200.0,30.5451,30.5784,30.5367,30.5617,391200.0
2014-01-15 14:20:00,36.69,36.71,36.69,36.71,424100.0,30.5534,30.5701,30.5534,30.5701,424100.0
2014-01-15 14:25:00,36.71,36.71,36.66,36.69,596500.0,30.5701,30.5701,30.5284,30.5534,596500.0
2014-01-15 14:30:00,36.68,36.69,36.67,36.69,992600.0,30.5451,30.5534,30.5367,30.5534,992600.0
2014-01-15 14:35:00,36.69,36.69,36.68,36.69,383100.0,30.5534,30.5534,30.5451,30.5534,383100.0
2014-01-15 14:40:00,36.69,36.69,36.66,36.66,1089300.0,30.5534,30.5534,30.5284,30.5284,1089300.0
2014-01-15 14:45:00,36.66,36.68,36.6,36.67,464900.0,30.5284,30.5451,30.4784,30.5367,464900.0
2014-01-15 14:50:00,36.67,36.68,36.65,36.66,277900.0,30.5367,30.5451,30.5201,30.5284,277900.0
2014-01-15 14:55:00,36.66,36.67,36.63,36.66,224700.0,30.5284,30.5367,30.5034,30.5284,224700.0
2014-01-15 15:00:00,36.67,36.7,36.66,36.7,142200.0,30.5367,30.5617,30.5284,30.5617,142200.0
2014-01-15 15:05:00,36.7,36.71,36.69,36.7,395500.0,30.5617,30.5701,30.5534,30.5617,395500.0
2014-01-15 15:10:00,36.7,36.73,36.7,36.72,409000.0,30.5617,30.5867,30.5617,30.5784,409000.0
2014-01-15 15:15:00,36.72,36.72,36.69,36.7,290900.0,30.5784,30.5784,30.5534,30.5617,290900.0
2014-01-15 15:20:00,36.7,36.72,36.69,36.72,390800.0,30.5617,30.5784,30.5534,30.5784,390800.0
2014-01-15 15:25:00,36.72,36.73,36.71,36.73,309600.0,30.5784,30.5867,30.5701,30.5867,309600.0
2014-01-15 15:30:00,36.73,36.73,36.72,36.73,549600.0,30.5867,30.5867,30.5784,30.5867,549600.0
2014-01-15 15:35:00,36.73,36.74,36.7,36.73,685900.0,30.5867,30.595,30.5617,30.5867,685900.0
2014-01-15 15:40:00,36.73,36.73,36.71,36.72,552000.0,30.5867,30.5867,30.5701,30.5784,552000.0
2014-01-15 15:45:00,36.73,36.75,36.72,36.73,967600.0,30.5867,30.6034,30.5784,30.5867,967600.0
2014-01-15 15:50:00,36.74,36.79,36.73,36.75,1588600.0,30.595,30.6367,30.5867,30.6034,1588600.0
2014-01-15 15:55:00,36.75,36.76,36.71,36.76,3168700.0,30.6034,30.6117,30.5701,30.6117,3168700.0
2014-01-16 09:30:00,36.69,37.0,36.59,36.98,1709200.0,30.5534,30.8115,30.4701,30.7949,1709200.0
2014-01-16 09:35:00,36.97,36.98,36.72,36.72,748900.0,30.7866,30.7949,30.5784,30.5784,748900.0
2014-01-16 09:40:00,36.73,36.79,36.71,36.76,391400.0,30.5867,30.6367,30.5701,30.6117,391400.0
2014-01-16 09:45:00,36.75,36.76,36.71,36.73,388500.0,30.6034,30.6117,30.5701,30.5867,388500.0
2014-01-16 09:50:00,36.72,36.73,36.65,36.65,568300.0,30.5784,30.5867,30.5201,30.5201,568300.0
2014-01-16 09:55:00,36.65,36.7,36.53,36.57,409800.0,30.5201,30.5617,30.4202,30.4535,409800.0
2014-01-16 10:00:00,36.57,36.6,36.49,36.58,425200.0,30.4535,30.4784,30.3868,30.4618,425200.0
2014-01-16 10:05:00,36.58,36.65,36.55,36.59,417800.0,30.4618,30.5201,30.4368,30.4701,417800.0
2014-01-16 10:10:00,36.6,36.6,36.51,36.52,333600.0,30.4784,30.4784,30.4035,30.4118,333600.0
2014-01-16 10:15:00,36.52,36.57,36.52,36.56,201800.0,30.4118,30.4535,30.4118,30.4451,201800.0
2014-01-16 10:20:00,36.55,36.65,36.55,36.65,316400.0,30.4368,30.5201,30.4368,30.5201,316400.0
2014-01-16 10:25:00,36.65,36.66,36.61,36.61,284700.0,30.5201,30.5284,30.4868,30.4868,284700.0
2014-01-16 10:30:00,36.6,36.61,36.57,36.58,170100.0,30.4784,30.4868,30.4535,30.4618,170100.0
2014-01-16 10:35:00,36.59,36.61,36.55,36.56,249100.0,30.4701,30.4868,30.4368,30.4451,249100.0
2014-01-16 10:40:00,36.55,36.59,36.55,36.55,324200.0,30.4368,30.4701,30.4368,30.4368,324200.0
2014-01-16 10:45:00,36.55,36.55,36.51,36.54,523500.0,30.4368,30.4368,30.4035,30.4285,523500.0
2014-01-16 10:50:00,36.54,36.54,36.42,36.42,528200.0,30.4285,30.4285,30.3286,30.3286,528200.0
2014-01-16 10:55:00,36.42,36.45,36.39,36.42,493400.0,30.3286,30.3535,30.3036,30.3286,493400.0
2014-01-16 11:00:00,36.42,36.44,36.4,36.4,305200.0,30.3286,30.3452,30.3119,30.3119,305200.0
2014-01-16 11:05:00,36.4,36.41,36.37,36.4,386300.0,30.3119,30.3202,30.2869,30.3119,386300.0
2014-01-16 11:10:00,36.4,36.42,36.4,36.41,251600.0,30.3119,30.3286,30.3119,30.3202,251600.0
2014-01-16 11:15:00,36.42,36.47,36.4,36.43,393100.0,30.3286,30.3702,30.3119,30.3369,393100.0
2014-01-16 11:20:00,36.43,36.45,36.4,36.4,252300.0,30.3369,30.3535,30.3119,30.3119,252300.0
2014-01-16 11:25:00,36.41,36.41,36.33,36.37,517600.0,30.3202,30.3202,30.2536,30.2869,517600.0
2014-01-16 11:30:00,36.37,36.41,36.37,36.38,237700.0,30.2869,30.3202,30.2869,30.2952,237700.0
2014-01-16 11:35:00,36.39,36.39,36.36,36.39,133700.0,30.3036,30.3036,30.2786,30.3036,133700.0
2014-01-16 11:40:00,36.39,36.4,36.34,36.4,243200.0,30.3036,30.3119,30.2619,30.3119,243200.0
2014-01-16 11:45:00,36.4,36.43,36.38,36.38,359900.0,30.3119,30.3369,30.2952,30.2952,359900.0
2014-01-16 11:50:00,36.38,36.45,36.38,36.45,274900.0,30.2952,30.3535,30.2952,30.3535,274900.0
2014-01-16 11:55:00,36.45,36.49,36.45,36.46,291600.0,30.3535,30.3868,30.3535,30.3619,291600.0
2014-01-16 12:00:00,36.47,36.47,36.4,36.43,334700.0,30.3702,30.3702,30.3119,30.3369,334700.0
2014-01-16 12:05:00,36.43,36.45,36.38,36.45,279300.0,30.3369,30.3535,30.2952,30.3535,279300.0
2014-01-16 12:10:00,36.44,36.45,36.39,36.4,323600.0,30.3452,30.3535,30.3036,30.3119,323600.0
2014-01-16 12:15:00,36.4,36.45,36.39,36.4,185500.0,30.3119,30.3535,30.3036,30.3119,185500.0
2014-01-16 12:20:00,36.4,36.41,36.33,36.35,181200.0,30.3119,30.3202,30.2536,30.2703,181200.0
2014-01-16 12:25:00,36.35,36.37,36.33,36.35,395800.0,30.2703,30.2869,30.2536,30.2703,395800.0
2014-01-16 12:30:00,36.35,36.37,36.32,36.37,376500.0,30.2703,30.2869,30.2453,30.2869,376500.0
2014-01-16 12:35:00,36.37,36.38,36.31,36.31,120100.0,30.2869,30.2952,30.237,30.237,120100.0
2014-01-16 12:40:00,36.31,36.34,36.31,36.32,181500.0,30.237,30.2619,30.237,30.2453,181500.0
2014-01-16 12:45:00,36.32,36.35,36.32,36.34,119000.0,30.2453,30.2703,30.2453,30.2619,119000.0
2014-01-16 12:50:00,36.35,36.37,36.34,36.34,202100.0,30.2703,30.2869,30.2619,30.2619,202100.0
2014-01-16 12:55:00,36.34,36.4,36.33,36.39,531100.0,30.2619,30.3119,30.2536,30.3036,531100.0
2014-01-16 13:00:00,36.38,36.45,36.37,36.43,345300.0,30.2952,30.3535,30.2869,30.3369,345300.0
2014-01-16 13:05:00,36.43,36.5,36.42,36.5,220600.0,30.3369,30.3952,30.3286,30.3952,220600.0
2014-01-16 13:10:00,36.5,36.52,36.49,36.51,184600.0,30.3952,30.4118,30.3868,30.4035,184600.0
2014-01-16 13:15:00,36.51,36.51,36.44,36.5,247500.0,30.4035,30.4035,30.3452,30.3952,247500.0
2014-01-16 13:20:00,36.5,36.53,36.48,36.52,303400.0,30.3952,30.4202,30.3785,30.4118,303400.0
2014-01-16 13:25:00,36.51,36.55,36.51,36.55,259800.0,30.4035,30.4368,30.4035,30.4368,259800.0
2014-01-16 13:30:00,36.54,36.58,36.53,36.56,462600.0,30.4285,30.4618,30.4202,30.4451,462600.0
2014-01-16 13:35:00,36.56,36.57,36.53,36.54,275900.0,30.4451,30.4535,30.4202,30.4285,275900.0
2014-01-16 13:40:00,36.55,36.59,36.54,36.58,322700.0,30.4368,30.4701,30.4285,30.4618,322700.0
2014-01-16 13:45:00,36.58,36.67,36.58,36.63,696900.0,30.4618,30.5367,30.4618,30.5034,696900.0
2014-01-16 13:50:00,36.63,36.64,36.57,36.6,536900.0,30.5034,30.5118,30.4535,30.4784,536900.0
2014-01-16 13:55:00,36.61,36.61,36.6,36.61,97700.0,30.4868,30.4868,30.4784,30.4868,97700.0
2014-01-16 14:00:00,36.61,36.61,36.58,36.6,220200.0,30.4868,30.4868,30.4618,30.4784,220200.0
2014-01-16 14:05:00,36.6,36.61,36.56,36.56,147000.0,30.4784,30.4868,30.4451,30.4451,147000.0
2014-01-16 14:10:00,36.56,36.58,36.56,36.57,149400.0,30.4451,30.4618,30.4451,30.4535,149400.0
2014-01-16 14:15:00,36.56,36.57,36.54,36.54,207400.0,30.4451,30.4535,30.4285,30.4285,207400.0
2014-01-16 14:20:00,36.54,36.57,36.52,36.55,167000.0,30.4285,30.4535,30.4118,30.4368,167000.0
2014-01-16 14:25:00,36.55,36.62,36.54,36.61,306600.0,30.4368,30.4951,30.4285,30.4868,306600.0
2014-01-16 14:30:00,36.61,36.62,36.58,36.58,91500.0,30.4868,30.4951,30.4618,30.4618,91500.0
2014-01-16 14:35:00,36.58,36.59,36.55,36.57,131900.0,30.4618,30.4701,30.4368,30.4535,131900.0
2014-01-16 14:40:00,36.57,36.6,36.57,36.58,132600.0,30.4535,30.4784,30.4535,30.4618,132600.0
2014-01-16 14:45:00,36.58,36.59,36.57,36.59,100700.0,30.4618,30.4701,30.4535,30.4701,100700.0
2014-01-16 14:50:00,36.59,36.59,36.54,36.55,270800.0,30.4701,30.4701,30.4285,30.4368,270800.0
2014-01-16 14:55:00,36.54,36.63,36.53,36.63,410800.0,30.4285,30.5034,30.4202,30.5034,410800.0
2014-01-16 15:00:00,36.63,36.63,36.62,36.63,152900.0,30.5034,30.5034,30.4951,30.5034,152900.0
2014-01-16 15:05:00,36.63,36.72,36.61,36.69,565100.0,30.5034,30.5784,30.4868,30.5534,565100.0
2014-01-16 15:10:00,36.7,36.71,36.67,36.69,957000.0,30.5617,30.5701,30.5367,30.5534,957000.0
2014-01-16 15:15:00,36.69,36.69,36.62,36.67,779400.0,30.5534,30.5534,30.4951,30.5367,779400.0
2014-01-16 15:20:00,36.68,36.7,36.67,36.7,295200.0,30.5451,30.5617,30.5367,30.5617,295200.0
2014-01-16 15:25:00,36.7,36.7,36.65,36.65,307400.0,30.5617,30.5617,30.5201,30.5201,307400.0
2014-01-16 15:30:00,36.65,36.67,36.64,36.66,243200.0,30.5201,30.5367,30.5118,30.5284,243200.0
2014-01-16 15:35:00,36.66,36.69,36.66,36.69,281900.0,30.5284,30.5534,30.5284,30.5534,281900.0
2014-01-16 15:40:00,36.69,36.71,36.68,36.7,416600.0,30.5534,30.5701,30.5451,30.5617,416600.0
2014-01-16 15:45:00,36.7,36.72,36.66,36.68,775400.0,30.5617,30.5784,30.5284,30.5451,775400.0
2014-01-16 15:50:00,36.68,36.83,36.68,36.8,1681000.0,30.5451,30.67,30.5451,30.645,1681000.0
2014-01-16 15:55:00,36.79,36.89,36.79,36.88,2835200.0,30.6367,30.7199,30.6367,30.7116,2835200.0
2014-01-17 09:30:00,36.79,36.83,36.58,36.67,13781400.0,30.6367,30.67,30.4618,30.5367,13781400.0
2014-01-17 09:35:00,36.66,36.76,36.64,36.74,683400.0,30.5284,30.6117,30.5118,30.595,683400.0
2014-01-17 09:40:00,36.74,36.75,36.5,36.5,570300.0,30.595,30.6034,30.3952,30.3952,570300.0
2014-01-17 09:45:00,36.51,36.51,36.36,36.36,949100.0,30.4035,30.4035,30.2786,30.2786,949100.0
2014-01-17 09:50:00,36.36,36.36,36.23,36.23,621900.0,30.2786,30.2786,30.1703,30.1703,621900.0
2014-01-17 09:55:00,36.23,36.37,36.18,36.37,1134500.0,30.1703,30.2869,30.1287,30.2869,1134500.0
2014-01-17 10:00:00,36.37,36.41,36.26,36.32,663100.0,30.2869,30.3202,30.1953,30.2453,663100.0
2014-01-17 10:05:00,36.32,36.39,36.3,36.3,382900.0,30.2453,30.3036,30.2286,30.2286,382900.0
2014-01-17 10:10:00,36.3,36.36,36.3,36.35,516400.0,30.2286,30.2786,30.2286,30.2703,516400.0
2014-01-17 10:15:00,36.35,36.38,36.32,36.38,410200.0,30.2703,30.2952,30.2453,30.2952,410200.0
2014-01-17 10:20:00,36.38,36.38,36.36,36.38,283300.0,30.2952,30.2952,30.2786,30.2952,283300.0
2014-01-17 10:25:00,36.38,36.42,36.33,36.33,372000.0,30.2952,30.3286,30.2536,30.2536,372000.0
2014-01-17 10:30:00,36.33,36.34,36.26,36.27,401600.0,30.2536,30.2619,30.1953,30.2036,401600.0
2014-01-17 10:35:00,36.26,36.3,36.15,36.16,432600.0,30.1953,30.2286,30.1037,30.112,432600.0
2014-01-17 10:40:00,36.16,36.27,36.16,36.24,474300.0,30.112,30.2036,30.112,30.1787,474300.0
2014-01-17 10:45:00,36.24,36.26,36.23,36.26,303400.0,30.1787,30.1953,30.1703,30.1953,303400.0
2014-01-17 10:50:00,36.25,36.29,36.24,36.27,336600.0,30.187,30.2203,30.1787,30.2036,336600.0
2014-01-17 10:55:00,36.27,36.32,36.27,36.29,321300.0,30.2036,30.2453,30.2036,30.2203,321300.0
2014-01-17 11:00:00,36.29,36.33,36.29,36.3,187400.0,30.2203,30.2536,30.2203,30.2286,187400.0
2014-01-17 11:05:00,36.3,36.31,36.26,36.26,163600.0,30.2286,30.237,30.1953,30.1953,163600.0
2014-01-17 11:10:00,36.27,36.3,36.25,36.29,353100.0,30.2036,30.2286,30.187,30.2203,353100.0
2014-01-17 11:15:00,36.29,36.3,36.27,36.29,395400.0,30.2203,30.2286,30.2036,30.2203,395400.0
2014-01-17 11:20:00,36.3,36.32,36.29,36.3,139100.0,30.2286,30.2453,30.2203,30.2286,139100.0
2014-01-17 11:25:00,36.31,36.32,36.27,36.29,157000.0,30.237,30.2453,30.2036,30.2203,157000.0
2014-01-17 11:30:00,36.29,36.31,36.28,36.29,131500.0,30.2203,30.237,30.212,30.2203,131500.0
2014-01-17 11:35:00,36.29,36.3,36.28,36.29,216600.0,30.2203,30.2286,30.212,30.2203,216600.0
2014-01-17 11:40:00,36.29,36.31,36.28,36.28,365600.0,30.2203,30.237,30.212,30.212,365600.0
2014-01-17 11:45:00,36.29,36.31,36.27,36.29,214400.0,30.2203,30.237,30.2036,30.2203,214400.0
2014-01-17 11:50:00,36.3,36.36,36.29,36.34,208200.0,30.2286,30.2786,30.2203,30.2619,208200.0
2014-01-17 11:55:00,36.34,36.35,36.34,36.35,185600.0,30.2619,30.2703,30.2619,30.2703,185600.0
2014-01-17 12:00:00,36.35,36.35,36.34,36.34,222300.0,30.2703,30.2703,30.2619,30.2619,222300.0
2014-01-17 12:05:00,36.34,36.35,36.33,36.34,403400.0,30.2619,30.2703,30.2536,30.2619,403400.0
2014-01-17 12:10:00,36.34,36.46,36.34,36.43,286400.0,30.2619,30.3619,30.2619,30.3369,286400.0
2014-01-17 12:15:00,36.43,36.48,36.41,36.47,523800.0,30.3369,30.3785,30.3202,30.3702,523800.0
2014-01-17 12:20:00,36.47,36.5,36.45,36.46,381300.0,30.3702,30.3952,30.3535,30.3619,381300.0
2014-01-17 12:25:00,36.46,36.46,36.38,36.38,217500.0,30.3619,30.3619,30.2952,30.2952,217500.0
2014-01-17 12:30:00,36.39,36.42,36.34,36.34,200500.0,30.3036,30.3286,30.2619,30.2619,200500.0
2014-01-17 12:35:00,36.34,36.34,36.33,36.34,59800.0,30.2619,30.2619,30.2536,30.2619,59800.0
2014-01-17 12:40:00,36.33,36.4,36.33,36.4,117100.0,30.2536,30.3119,30.2536,30.3119,117100.0
2014-01-17 12:45:00,36.4,36.4,36.35,36.37,125800.0,30.3119,30.3119,30.2703,30.2869,125800.0
2014-01-17 12:50:00,36.37,36.44,36.36,36.41,235200.0,30.2869,30.3452,30.2786,30.3202,235200.0
2014-01-17 12:55:00,36.41,36.44,36.39,36.4,510500.0,30.3202,30.3452,30.3036,30.3119,510500.0
2014-01-17 13:00:00,36.39,36.51,36.39,36.49,487800.0,30.3036,30.4035,30.3036,30.3868,487800.0
2014-01-17 13:05:00,36.49,36.51,36.45,36.45,244200.0,30.3868,30.4035,30.3535,30.3535,244200.0
2014-01-17 13:10:00,36.45,36.46,36.38,36.39,228300.0,30.3535,30.3619,30.2952,30.3036,228300.0
2014-01-17 13:15:00,36.39,36.44,36.36,36.43,151000.0,30.3036,30.3452,30.2786,30.3369,151000.0
2014-01-17 13:20:00,36.43,36.44,36.41,36.41,112000.0,30.3369,30.3452,30.3202,30.3202,112000.0
2014-01-17 13:25:00,36.42,36.43,36.41,36.41,212600.0,30.3286,30.3369,30.3202,30.3202,212600.0
2014-01-17 13:30:00,36.41,36.42,36.38,36.4,258600.0,30.3202,30.3286,30.2952,30.3119,258600.0
2014-01-17 13:35:00,36.4,36.41,36.38,36.39,138900.0,30.3119,30.3202,30.2952,30.3036,138900.0
2014-01-17 13:40:00,36.39,36.39,36.37,36.38,189100.0,30.3036,30.3036,30.2869,30.2952,189100.0
2014-01-17 13:45:00,36.38,36.4,36.37,36.4,152100.0,30.2952,30.3119,30.2869,30.3119,152100.0
2014-01-17 13:50:00,36.4,36.4,36.39,36.4,52900.0,30.3119,30.3119,30.3036,30.3119,52900.0
2014-01-17 13:55:00,36.4,36.44,36.39,36.41,344200.0,30.3119,30.3452,30.3036,30.3202,344200.0
2014-01-17 14:00:00,36.41,36.43,36.39,36.39,146600.0,30.3202,30.3369,30.3036,30.3036,146600.0
2014-01-17 14:05:00,36.4,36.44,36.38,36.44,142600.0,30.3119,30.3452,30.2952,30.3452,142600.0
2014-01-17 14:10:00,36.44,36.45,36.39,36.4,252100.0,30.3452,30.3535,30.3036,30.3119,252100.0
2014-01-17 14:15:00,36.4,36.42,36.39,36.41,181000.0,30.3119,30.3286,30.3036,30.3202,181000.0
2014-01-17 14:20:00,36.41,36.42,36.41,36.41,73700.0,30.3202,30.3286,30.3202,30.3202,73700.0
2014-01-17 14:25:00,36.42,36.42,36.38,36.39,110100.0,30.3286,30.3286,30.2952,30.3036,110100.0
2014-01-17 14:30:00,36.39,36.4,36.37,36.4,151800.0,30.3036,30.3119,30.2869,30.3119,151800.0
2014-01-17 14:35:00,36.39,36.4,36.38,36.4,143200.0,30.3036,30.3119,30.2952,30.3119,143200.0
2014-01-17 14:40:00,36.4,36.42,36.37,36.39,221600.0,30.3119,30.3286,30.2869,30.3036,221600.0
2014-01-17 14:45:00,36.38,36.39,36.37,36.39,171900.0,30.2952,30.3036,30.2869,30.3036,171900.0
2014-01-17 14:50:00,36.4,36.4,36.38,36.39,138500.0,30.3119,30.3119,30.2952,30.3036,138500.0
2014-01-17 14:55:00,36.39,36.39,36.36,36.37,110500.0,30.3036,30.3036,30.2786,30.2869,110500.0
2014-01-17 15:00:00,36.36,36.41,36.35,36.36,268100.0,30.2786,30.3202,30.2703,30.2786,268100.0
2014-01-17 15:05:00,36.37,36.37,36.31,36.31,289400.0,30.2869,30.2869,30.237,30.237,289400.0
2014-01-17 15:10:00,36.31,36.34,36.29,36.34,386700.0,30.237,30.2619,30.2203,30.2619,386700.0
2014-01-17 15:15:00,36.34,36.34,36.29,36.3,224100.0,30.2619,30.2619,30.2203,30.2286,224100.0
2014-01-17 15:20:00,36.3,36.31,36.27,36.3,262300.0,30.2286,30.237,30.2036,30.2286,262300.0
2014-01-17 15:25:00,36.29,36.3,36.25,36.29,271300.0,30.2203,30.2286,30.187,30.2203,271300.0
2014-01-17 15:30:00,36.28,36.29,36.22,36.23,433600.0,30.212,30.2203,30.162,30.1703,433600.0
2014-01-17 15:35:00,36.22,36.26,36.22,36.25,527500.0,30.162,30.1953,30.162,30.187,527500.0
2014-01-17 15:40:00,36.24,36.28,36.22,36.26,496000.0,30.1787,30.212,30.162,30.1953,496000.0
2014-01-17 15:45:00,36.27,36.35,36.26,36.35,695600.0,30.2036,30.2703,30.1953,30.2703,695600.0
2014-01-17 15:50:00,36.35,36.38,36.32,36.33,1133600.0,30.2703,30.2952,30.2453,30.2536,1133600.0
2014-01-17 15:55:00,36.33,36.38,36.31,36.36,1544400.0,30.2536,30.2952,30.237,30.2786,1544400.0
2014-01-21 09:30:00,36.82,36.82,36.69,36.73,1568800.0,30.6617,30.6617,30.5534,30.5867,1568800.0
2014-01-21 09:35:00,36.73,36.76,36.58,36.58,499600.0,30.5867,30.6117,30.4618,30.4618,499600.0
2014-01-21 09:40:00,36.59,36.67,36.56,36.61,396900.0,30.4701,30.5367,30.4451,30.4868,396900.0
2014-01-21 09:45:00,36.6,36.64,36.55,36.6,407000.0,30.4784,30.5118,30.4368,30.4784,407000.0
2014-01-21 09:50:00,36.6,36.7,36.6,36.68,400200.0,30.4784,30.5617,30.4784,30.5451,400200.0
2014-01-21 09:55:00,36.68,36.7,36.65,36.69,345300.0,30.5451,30.5617,30.5201,30.5534,345300.0
2014-01-21 10:00:00,36.68,36.68,36.64,36.66,289200.0,30.5451,30.5451,30.5118,30.5284,289200.0
2014-01-21 10:05:00,36.66,36.72,36.64,36.66,684000.0,30.5284,30.5784,30.5118,30.5284,684000.0
2014-01-21 10:10:00,36.67,36.68,36.55,36.56,654200.0,30.5367,30.5451,30.4368,30.4451,654200.0
2014-01-21 10:15:00,36.57,36.57,36.47,36.52,296200.0,30.4535,30.4535,30.3702,30.4118,296200.0
2014-01-21 10:20:00,36.52,36.55,36.48,36.49,228500.0,30.4118,30.4368,30.3785,30.3868,228500.0
2014-01-21 10:25:00,36.48,36.52,36.46,36.49,225800.0,30.3785,30.4118,30.3619,30.3868,225800.0
2014-01-21 10:30:00,36.48,36.52,36.45,36.52,369900.0,30.3785,30.4118,30.3535,30.4118,369900.0
2014-01-21 10:35:00,36.52,36.59,36.51,36.59,134800.0,30.4118,30.4701,30.4035,30.4701,134800.0
2014-01-21 10:40:00,36.59,36.59,36.55,36.58,156500.0,30.4701,30.4701,30.4368,30.4618,156500.0
2014-01-21 10:45:00,36.57,36.58,36.55,36.55,191700.0,30.4535,30.4618,30.4368,30.4368,191700.0
2014-01-21 10:50:00,36.54,36.57,36.53,36.57,128100.0,30.4285,30.4535,30.4202,30.4535,128100.0
2014-01-21 10:55:00,36.56,36.58,36.54,36.57,306900.0,30.4451,30.4618,30.4285,30.4535,306900.0
2014-01-21 11:00:00,36.57,36.61,36.55,36.57,496700.0,30.4535,30.4868,30.4368,30.4535,496700.0
2014-01-21 11:05:00,36.57,36.57,36.45,36.45,341500.0,30.4535,30.4535,30.3535,30.3535,341500.0
2014-01-21 11:10:00,36.45,36.45,36.29,36.33,838400.0,30.3535,30.3535,30.2203,30.2536,838400.0
2014-01-21 11:15:00,36.33,36.39,36.33,36.36,249000.0,30.2536,30.3036,30.2536,30.2786,249000.0
2014-01-21 11:20:00,36.36,36.37,36.31,36.32,325600.0,30.2786,30.2869,30.237,30.2453,325600.0
2014-01-21 11:25:00,36.31,36.35,36.28,36.32,284500.0,30.237,30.2703,30.212,30.2453,284500.0
2014-01-21 11:30:00,36.32,36.33,36.17,36.23,546500.0,30.2453,30.2536,30.1204,30.1703,546500.0
2014-01-21 11:35:00,36.22,36.26,36.2,36.22,399100.0,30.162,30.1953,30.1454,30.162,399100.0
2014-01-21 11:40:00,36.22,36.22,36.15,36.16,378100.0,30.162,30.162,30.1037,30.112,378100.0
2014-01-21 11:45:00,36.15,36.19,36.12,36.14,644200.0,30.1037,30.137,30.0787,30.0954,644200.0
2014-01-21 11:50:00,36.14,36.16,36.1,36.13,495100.0,30.0954,30.112,30.0621,30.0871,495100.0
2014-01-21 11:55:00,36.13,36.17,36.12,36.13,444600.0,30.0871,30.1204,30.0787,30.0871,444600.0
2014-01-21 12:00:00,36.12,36.14,36.07,36.09,346200.0,30.0787,30.0954,30.0371,30.0537,346200.0
2014-01-21 12:05:00,36.09,36.12,36.06,36.09,285900.0,30.0537,30.0787,30.0288,30.0537,285900.0
2014-01-21 12:10:00,36.08,36.11,36.08,36.09,139700.0,30.0454,30.0704,30.0454,30.0537,139700.0
2014-01-21 12:15:00,36.09,36.11,36.09,36.11,235100.0,30.0537,30.0704,30.0537,30.0704,235100.0
2014-01-21 12:20:00,36.11,36.17,36.11,36.17,166900.0,30.0704,30.1204,30.0704,30.1204,166900.0
2014-01-21 12:25:00,36.17,36.23,36.17,36.22,422600.0,30.1204,30.1703,30.1204,30.162,422600.0
2014-01-21 12:30:00,36.22,36.23,36.19,36.19,153900.0,30.162,30.1703,30.137,30.137,153900.0
2014-01-21 12:35:00,36.2,36.2,36.16,36.16,230700.0,30.1454,30.1454,30.112,30.112,230700.0
2014-01-21 12:40:00,36.16,36.21,36.16,36.18,198100.0,30.112,30.1537,30.112,30.1287,198100.0
2014-01-21 12:45:00,36.19,36.19,36.16,36.17,122600.0,30.137,30.137,30.112,30.1204,122600.0
2014-01-21 12:50:00,36.17,36.18,36.14,36.15,195000.0,30.1204,30.1287,30.0954,30.1037,195000.0
2014-01-21 12:55:00,36.14,36.16,36.13,36.15,191000.0,30.0954,30.112,30.0871,30.1037,191000.0
2014-01-21 13:00:00,36.14,36.16,36.1,36.14,510100.0,30.0954,30.112,30.0621,30.0954,510100.0
2014-01-21 13:05:00,36.15,36.18,36.13,36.15,335100.0,30.1037,30.1287,30.0871,30.1037,335100.0
2014-01-21 13:10:00,36.15,36.19,36.14,36.16,193000.0,30.1037,30.137,30.0954,30.112,193000.0
2014-01-21 13:15:00,36.16,36.17,36.16,36.17,44600.0,30.112,30.1204,30.112,30.1204,44600.0
2014-01-21 13:20:00,36.16,36.17,36.14,36.16,157400.0,30.112,30.1204,30.0954,30.112,157400.0
2014-01-21 13:25:00,36.16,36.16,36.15,36.16,82000.0,30.112,30.112,30.1037,30.112,82000.0
2014-01-21 13:30:00,36.16,36.22,36.15,36.21,310800.0,30.112,30.162,30.1037,30.1537,310800.0
2014-01-21 13:35:00,36.22,36.23,36.19,36.21,181500.0,30.162,30.1703,30.137,30.1537,181500.0
2014-01-21 13:40:00,36.22,36.24,36.21,36.22,183500.0,30.162,30.1787,30.1537,30.162,183500.0
2014-01-21 13:45:00,36.22,36.23,36.21,36.22,215000.0,30.162,30.1703,30.1537,30.162,215000.0
2014-01-21 13:50:00,36.21,36.24,36.21,36.24,129900.0,30.1537,30.1787,30.1537,30.1787,129900.0
2014-01-21 13:55:00,36.23,36.24,36.21,36.22,163100.0,30.1703,30.1787,30.1537,30.162,163100.0
2014-01-21 14:00:00,36.22,36.22,36.21,36.22,66600.0,30.162,30.162,30.1537,30.162,66600.0
2014-01-21 14:05:00,36.22,36.27,36.21,36.26,272100.0,30.162,30.2036,30.1537,30.1953,272100.0
2014-01-21 14:10:00,36.26,36.26,36.23,36.24,177600.0,30.1953,30.1953,30.1703,30.1787,177600.0
2014-01-21 14:15:00,36.25,36.29,36.22,36.22,259400.0,30.187,30.2203,30.162,30.162,259400.0
2014-01-21 14:20:00,36.22,36.24,36.21,36.23,122900.0,30.162,30.1787,30.1537,30.1703,122900.0
2014-01-21 14:25:00,36.23,36.24,36.21,36.24,131100.0,30.1703,30.1787,30.1537,30.1787,131100.0
2014-01-21 14:30:00,36.24,36.27,36.23,36.25,197900.0,30.1787,30.2036,30.1703,30.187,197900.0
2014-01-21 14:35:00,36.25,36.29,36.25,36.29,250100.0,30.187,30.2203,30.187,30.2203,250100.0
2014-01-21 14:40:00,36.29,36.3,36.26,36.26,133800.0,30.2203,30.2286,30.1953,30.1953,133800.0
2014-01-21 14:45:00,36.27,36.27,36.21,36.23,133900.0,30.2036,30.2036,30.1537,30.1703,133900.0
2014-01-21 14:50:00,36.23,36.25,36.2,36.2,240500.0,30.1703,30.187,30.1454,30.1454,240500.0
2014-01-21 14:55:00,36.2,36.22,36.2,36.22,177200.0,30.1454,30.162,30.1454,30.162,177200.0
2014-01-21 15:00:00,36.22,36.22,36.19,36.2,143200.0,30.162,30.162,30.137,30.1454,143200.0
2014-01-21 15:05:00,36.2,36.22,36.19,36.2,149500.0,30.1454,30.162,30.137,30.1454,149500.0
2014-01-21 15:10:00,36.2,36.2,36.15,36.15,312800.0,30.1454,30.1454,30.1037,30.1037,312800.0
2014-01-21 15:15:00,36.16,36.19,36.13,36.18,334300.0,30.112,30.137,30.0871,30.1287,334300.0
2014-01-21 15:20:00,36.19,36.19,36.16,36.16,193000.0,30.137,30.137,30.112,30.112,193000.0
2014-01-21 15:25:00,36.16,36.17,36.13,36.14,148700.0,30.112,30.1204,30.0871,30.0954,148700.0
2014-01-21 15:30:00,36.13,36.17,36.1,36.14,518600.0,30.0871,30.1204,30.0621,30.0954,518600.0
2014-01-21 15:35:00,36.14,36.15,36.12,36.14,273400.0,30.0954,30.1037,30.0787,30.0954,273400.0
2014-01-21 15:40:00,36.13,36.15,36.12,36.13,557000.0,30.0871,30.1037,30.0787,30.0871,557000.0
2014-01-21 15:45:00,36.13,36.14,36.1,36.11,508000.0,30.0871,30.0954,30.0621,30.0704,508000.0
2014-01-21 15:50:00,36.11,36.16,36.11,36.14,859900.0,30.0704,30.112,30.0704,30.0954,859900.0
2014-01-21 15:55:00,36.14,36.16,36.1,36.16,1847000.0,30.0954,30.112,30.0621,30.112,1847000.0
2014-01-22 09:30:00,36.27,36.32,35.8,35.86,1437300.0,30.2036,30.2453,29.8123,29.8622,1437300.0
2014-01-22 09:35:00,35.85,35.89,35.75,35.84,656200.0,29.8539,29.8872,29.7706,29.8456,656200.0
2014-01-22 09:40:00,35.84,35.94,35.83,35.91,429900.0,29.8456,29.9288,29.8372,29.9039,429900.0
2014-01-22 09:45:00,35.91,36.08,35.89,36.06,467300.0,29.9039,30.0454,29.8872,30.0288,467300.0
2014-01-22 09:50:00,36.06,36.07,36.01,36.04,312000.0,30.0288,30.0371,29.9871,30.0121,312000.0
2014-01-22 09:55:00,36.04,36.07,35.98,36.06,416100.0,30.0121,30.0371,29.9621,30.0288,416100.0
2014-01-22 10:00:00,36.06,36.15,36.06,36.13,312300.0,30.0288,30.1037,30.0288,30.0871,312300.0
2014-01-22 10:05:00,36.14,36.14,36.05,36.06,292500.0,30.0954,30.0954,30.0204,30.0288,292500.0
2014-01-22 10:10:00,36.06,36.08,35.98,36.0,300600.0,30.0288,30.0454,29.9621,29.9788,300600.0
2014-01-22 10:15:00,36.0,36.02,35.96,35.98,240400.0,29.9788,29.9955,29.9455,29.9621,240400.0
2014-01-22 10:20:00,35.98,36.05,35.97,36.05,205800.0,29.9621,30.0204,29.9538,30.0204,205800.0
2014-01-22 10:25:00,36.05,36.16,36.04,36.13,248800.0,30.0204,30.112,30.0121,30.0871,248800.0
2014-01-22 10:30:00,36.13,36.13,36.05,36.05,144600.0,30.0871,30.0871,30.0204,30.0204,144600.0
2014-01-22 10:35:00,36.05,36.06,36.01,36.02,187600.0,30.0204,30.0288,29.9871,29.9955,187600.0
2014-01-22 10:40:00,36.02,36.04,35.99,36.0,193600.0,29.9955,30.0121,29.9705,29.9788,193600.0
2014-01-22 10:45:00,36.01,36.02,35.98,35.98,279800.0,29.9871,29.9955,29.9621,29.9621,279800.0
2014-01-22 10:50:00,35.98,36.0,35.91,35.92,265400.0,29.9621,29.9788,29.9039,29.9122,265400.0
2014-01-22 10:55:00,35.92,35.97,35.91,35.94,208500.0,29.9122,29.9538,29.9039,29.9288,208500.0
2014-01-22 11:00:00,35.95,35.98,35.92,35.95,209700.0,29.9372,29.9621,29.9122,29.9372,209700.0
2014-01-22 11:05:00,35.95,36.0,35.93,35.99,177800.0,29.9372,29.9788,29.9205,29.9705,177800.0
2014-01-22 11:10:00,35.99,36.0,35.97,35.99,88200.0,29.9705,29.9788,29.9538,29.9705,88200.0
2014-01-22 11:15:00,35.99,36.01,35.96,36.01,141800.0,29.9705,29.9871,29.9455,29.9871,141800.0
2014-01-22 11:20:00,36.0,36.01,35.99,36.01,133000.0,29.9788,29.9871,29.9705,29.9871,133000.0
2014-01-22 11:25:00,36.01,36.06,36.0,36.06,122700.0,29.9871,30.0288,29.9788,30.0288,122700.0
2014-01-22 11:30:00,36.05,36.09,36.05,36.08,124100.0,30.0204,30.0537,30.0204,30.0454,124100.0
2014-01-22 11:35:00,36.08,36.09,36.05,36.07,133500.0,30.0454,30.0537,30.0204,30.0371,133500.0
2014-01-22 11:40:00,36.07,36.07,36.05,36.06,93600.0,30.0371,30.0371,30.0204,30.0288,93600.0
2014-01-22 11:45:00,36.05,36.06,36.0,36.0,149400.0,30.0204,30.0288,29.9788,29.9788,149400.0
2014-01-22 11:50:00,36.01,36.03,36.0,36.02,84400.0,29.9871,30.0038,29.9788,29.9955,84400.0
2014-01-22 11:55:00,36.02,36.04,36.0,36.0,81100.0,29.9955,30.0121,29.9788,29.9788,81100.0
2014-01-22 12:00:00,36.0,36.01,35.99,36.0,78400.0,29.9788,29.9871,29.9705,29.9788,78400.0
2014-01-22 12:05:00,36.0,36.02,35.99,36.02,45300.0,29.9788,29.9955,29.9705,29.9955,45300.0
2014-01-22 12:10:00,36.02,36.06,36.01,36.06,153500.0,29.9955,30.0288,29.9871,30.0288,153500.0
2014-01-22 12:15:00,36.06,36.07,36.03,36.03,125600.0,30.0288,30.0371,30.0038,30.0038,125600.0
2014-01-22 12:20:00,36.04,36.05,36.03,36.05,143600.0,30.0121,30.0204,30.0038,30.0204,143600.0
2014-01-22 12:25:00,36.05,36.05,36.03,36.04,135400.0,30.0204,30.0204,30.0038,30.0121,135400.0
2014-01-22 12:30:00,36.03,36.05,36.03,36.05,114600.0,30.0038,30.0204,30.0038,30.0204,114600.0
2014-01-22 12:35:00,36.05,36.07,36.03,36.07,103800.0,30.0204,30.0371,30.0038,30.0371,103800.0
2014-01-22 12:40:00,36.07,36.07,36.06,36.06,89700.0,30.0371,30.0371,30.0288,30.0288,89700.0
2014-01-22 12:45:00,36.06,36.12,36.05,36.12,189600.0,30.0288,30.0787,30.0204,30.0787,189600.0
2014-01-22 12:50:00,36.12,36.12,36.09,36.12,160000.0,30.0787,30.0787,30.0537,30.0787,160000.0
2014-01-22 12:55:00,36.12,36.13,36.11,36.13,139800.0,30.0787,30.0871,30.0704,30.0871,139800.0
2014-01-22 13:00:00,36.13,36.14,36.11,36.12,164600.0,30.0871,30.0954,30.0704,30.0787,164600.0
2014-01-22 13:05:00,36.11,36.12,36.11,36.12,49100.0,30.0704,30.0787,30.0704,30.0787,49100.0
2014-01-22 13:10:00,36.12,36.17,36.11,36.17,167500.0,30.0787,30.1204,30.0704,30.1204,167500.0
2014-01-22 13:15:00,36.17,36.18,36.13,36.14,260400.0,30.1204,30.1287,30.0871,30.0954,260400.0
2014-01-22 13:20:00,36.13,36.14,36.12,36.13,114300.0,30.0871,30.0954,30.0787,30.0871,114300.0
2014-01-22 13:25:00,36.13,36.14,36.12,36.14,96400.0,30.0871,30.0954,30.0787,30.0954,96400.0
2014-01-22 13:30:00,36.14,36.15,36.12,36.13,150600.0,30.0954,30.1037,30.0787,30.0871,150600.0
2014-01-22 13:35:00,36.12,36.13,36.06,36.09,269200.0,30.0787,30.0871,30.0288,30.0537,269200.0
2014-01-22 13:40:00,36.09,36.12,36.07,36.12,143300.0,30.0537,30.0787,30.0371,30.0787,143300.0
2014-01-22 13:45:00,36.11,36.14,36.09,36.09,202800.0,30.0704,30.0954,30.0537,30.0537,202800.0
2014-01-22 13:50:00,36.09,36.1,36.07,36.08,133700.0,30.0537,30.0621,30.0371,30.0454,133700.0
2014-01-22 13:55:00,36.08,36.08,36.07,36.08,106500.0,30.0454,30.0454,30.0371,30.0454,106500.0
2014-01-22 14:00:00,36.08,36.09,36.07,36.09,89400.0,30.0454,30.0537,30.0371,30.0537,89400.0
2014-01-22 14:05:00,36.09,36.09,36.08,36.09,81400.0,30.0537,30.0537,30.0454,30.0537,81400.0
2014-01-22 14:10:00,36.09,36.09,36.08,36.09,71100.0,30.0537,30.0537,30.0454,30.0537,71100.0
2014-01-22 14:15:00,36.09,36.12,36.08,36.12,233200.0,30.0537,30.0787,30.0454,30.0787,233200.0
2014-01-22 14:20:00,36.12,36.14,36.11,36.14,117200.0,30.0787,30.0954,30.0704,30.0954,117200.0
2014-01-22 14:25:00,36.14,36.14,36.11,36.11,247400.0,30.0954,30.0954,30.0704,30.0704,247400.0
2014-01-22 14:30:00,36.12,36.12,36.11,36.11,89000.0,30.0787,30.0787,30.0704,30.0704,89000.0
2014-01-22 14:35:00,36.12,36.12,36.08,36.09,187800.0,30.0787,30.0787,30.0454,30.0537,187800.0
2014-01-22 14:40:00,36.09,36.1,36.07,36.09,212500.0,30.0537,30.0621,30.0371,30.0537,212500.0
2014-01-22 14:45:00,36.1,36.1,36.05,36.07,377400.0,30.0621,30.0621,30.0204,30.0371,377400.0
2014-01-22 14:50:00,36.08,36.08,36.07,36.08,126900.0,30.0454,30.0454,30.0371,30.0454,126900.0
2014-01-22 14:55:00,36.08,36.08,36.06,36.06,135600.0,30.0454,30.0454,30.0288,30.0288,135600.0
2014-01-22 15:00:00,36.06,36.08,36.06,36.07,114400.0,30.0288,30.0454,30.0288,30.0371,114400.0
2014-01-22 15:05:00,36.07,36.09,36.07,36.07,168400.0,30.0371,30.0537,30.0371,30.0371,168400.0
2014-01-22 15:10:00,36.08,36.08,36.07,36.07,104300.0,30.0454,30.0454,30.0371,30.0371,104300.0
2014-01-22 15:15:00,36.08,36.08,36.07,36.08,110400.0,30.0454,30.0454,30.0371,30.0454,110400.0
2014-01-22 15:20:00,36.08,36.08,36.07,36.08,148300.0,30.0454,30.0454,30.0371,30.0454,148300.0
2014-01-22 15:25:00,36.08,36.08,36.07,36.08,201900.0,30.0454,30.0454,30.0371,30.0454,201900.0
2014-01-22 15:30:00,36.08,36.08,36.05,36.06,397600.0,30.0454,30.0454,30.0204,30.0288,397600.0
2014-01-22 15:35:00,36.05,36.06,36.02,36.03,376900.0,30.0204,30.0288,29.9955,30.0038,376900.0
2014-01-22 15:40:00,36.02,36.03,36.02,36.02,162800.0,29.9955,30.0038,29.9955,29.9955,162800.0
2014-01-22 15:45:00,36.02,36.07,36.02,36.05,426000.0,29.9955,30.0371,29.9955,30.0204,426000.0
2014-01-22 15:50:00,36.05,36.05,35.98,35.99,1074200.0,30.0204,30.0204,29.9621,29.9705,1074200.0
2014-01-22 15:55:00,35.98,36.01,35.93,35.94,1435300.0,29.9621,29.9871,29.9205,29.9288,1435300.0
2014-01-23 09:30:00,36.09,36.13,35.84,35.89,1677300.0,30.0537,30.0871,29.8456,29.8872,1677300.0
2014-01-23 09:35:00,35.9,35.92,35.71,35.74,913500.0,29.8955,29.9122,29.7373,29.7623,913500.0
2014-01-23 09:40:00,35.74,35.81,35.66,35.8,634800.0,29.7623,29.8206,29.6957,29.8123,634800.0
2014-01-23 09:45:00,35.8,35.84,35.77,35.8,668300.0,29.8123,29.8456,29.7873,29.8123,668300.0
2014-01-23 09:50:00,35.8,35.81,35.72,35.73,376300.0,29.8123,29.8206,29.7456,29.754,376300.0
2014-01-23 09:55:00,35.73,35.74,35.63,35.64,379900.0,29.754,29.7623,29.6707,29.679,379900.0
2014-01-23 10:00:00,35.65,35.71,35.6,35.61,478900.0,29.6873,29.7373,29.6457,29.654,478900.0
2014-01-23 10:05:00,35.61,35.74,35.58,35.74,518900.0,29.654,29.7623,29.629,29.7623,518900.0
2014-01-23 10:10:00,35.73,35.74,35.66,35.71,269700.0,29.754,29.7623,29.6957,29.7373,269700.0
2014-01-23 10:15:00,35.71,35.81,35.67,35.78,507000.0,29.7373,29.8206,29.704,29.7956,507000.0
2014-01-23 10:20:00,35.79,35.79,35.74,35.77,378600.0,29.8039,29.8039,29.7623,29.7873,378600.0
2014-01-23 10:25:00,35.76,35.77,35.69,35.74,493000.0,29.7789,29.7873,29.7207,29.7623,493000.0
2014-01-23 10:30:00,35.73,35.78,35.66,35.77,225400.0,29.754,29.7956,29.6957,29.7873,225400.0
2014-01-23 10:35:00,35.78,35.8,35.73,35.76,335400.0,29.7956,29.8123,29.754,29.7789,335400.0
2014-01-23 10:40:00,35.76,35.76,35.69,35.75,353300.0,29.7789,29.7789,29.7207,29.7706,353300.0
2014-01-23 10:45:00,35.75,35.79,35.7,35.77,188200.0,29.7706,29.8039,29.729,29.7873,188200.0
2014-01-23 10:50:00,35.78,35.79,35.7,35.79,449300.0,29.7956,29.8039,29.729,29.8039,449300.0
2014-01-23 10:55:00,35.79,35.8,35.75,35.76,390500.0,29.8039,29.8123,29.7706,29.7789,390500.0
2014-01-23 11:00:00,35.76,35.77,35.67,35.68,383000.0,29.7789,29.7873,29.704,29.7123,383000.0
2014-01-23 11:05:00,35.68,35.75,35.67,35.75,270700.0,29.7123,29.7706,29.704,29.7706,270700.0
2014-01-23 11:10:00,35.74,35.8,35.73,35.78,416600.0,29.7623,29.8123,29.754,29.7956,416600.0
2014-01-23 11:15:00,35.79,35.85,35.78,35.84,672900.0,29.8039,29.8539,29.7956,29.8456,672900.0
2014-01-23 11:20:00,35.85,35.86,35.78,35.79,587600.0,29.8539,29.8622,29.7956,29.8039,587600.0
2014-01-23 11:25:00,35.79,35.85,35.78,35.84,201900.0,29.8039,29.8539,29.7956,29.8456,201900.0
2014-01-23 11:30:00,35.84,35.85,35.83,35.85,231400.0,29.8456,29.8539,29.8372,29.8539,231400.0
2014-01-23 11:35:00,35.85,35.85,35.84,35.85,107800.0,29.8539,29.8539,29.8456,29.8539,107800.0
2014-01-23 11:40:00,35.85,35.85,35.84,35.84,91100.0,29.8539,29.8539,29.8456,29.8456,91100.0
2014-01-23 11:45:00,35.85,35.85,35.81,35.81,195600.0,29.8539,29.8539,29.8206,29.8206,195600.0
2014-01-23 11:50:00,35.82,35.85,35.81,35.84,162300.0,29.8289,29.8539,29.8206,29.8456,162300.0
2014-01-23 11:55:00,35.83,35.88,35.79,35.8,298500.0,29.8372,29.8789,29.8039,29.8123,298500.0
2014-01-23 12:00:00,35.79,35.81,35.72,35.73,237300.0,29.8039,29.8206,29.7456,29.754,237300.0
2014-01-23 12:05:00,35.73,35.76,35.7,35.71,238300.0,29.754,29.7789,29.729,29.7373,238300.0
2014-01-23 12:10:00,35.72,35.76,35.71,35.75,257800.0,29.7456,29.7789,29.7373,29.7706,257800.0
2014-01-23 12:15:00,35.75,35.76,35.72,35.73,324400.0,29.7706,29.7789,29.7456,29.754,324400.0
2014-01-23 12:20:00,35.73,35.77,35.66,35.68,262700.0,29.754,29.7873,29.6957,29.7123,262700.0
2014-01-23 12:25:00,35.68,35.75,35.66,35.74,269800.0,29.7123,29.7706,29.6957,29.7623,269800.0
2014-01-23 12:30:00,35.75,35.75,35.67,35.67,340100.0,29.7706,29.7706,29.704,29.704,340100.0
2014-01-23 12:35:00,35.68,35.71,35.67,35.7,320300.0,29.7123,29.7373,29.704,29.729,320300.0
2014-01-23 12:40:00,35.7,35.74,35.69,35.73,192600.0,29.729,29.7623,29.7207,29.754,192600.0
2014-01-23 12:45:00,35.74,35.74,35.71,35.72,106500.0,29.7623,29.7623,29.7373,29.7456,106500.0
2014-01-23 12:50:00,35.71,35.76,35.71,35.73,280800.0,29.7373,29.7789,29.7373,29.754,280800.0
2014-01-23 12:55:00,35.73,35.73,35.69,35.7,241300.0,29.754,29.754,29.7207,29.729,241300.0
2014-01-23 13:00:00,35.7,35.72,35.66,35.66,324000.0,29.729,29.7456,29.6957,29.6957,324000.0
2014-01-23 13:05:00,35.67,35.71,35.66,35.68,223300.0,29.704,29.7373,29.6957,29.7123,223300.0
2014-01-23 13:10:00,35.68,35.69,35.59,35.61,423100.0,29.7123,29.7207,29.6374,29.654,423100.0
2014-01-23 13:15:00,35.62,35.66,35.6,35.64,300300.0,29.6624,29.6957,29.6457,29.679,300300.0
2014-01-23 13:20:00,35.64,35.69,35.62,35.67,229200.0,29.679,29.7207,29.6624,29.704,229200.0
2014-01-23 13:25:00,35.67,35.67,35.61,35.62,244900.0,29.704,29.704,29.654,29.6624,244900.0
2014-01-23 13:30:00,35.62,35.63,35.56,35.6,358000.0,29.6624,29.6707,29.6124,29.6457,358000.0
2014-01-23 13:35:00,35.61,35.65,35.59,35.62,283700.0,29.654,29.6873,29.6374,29.6624,283700.0
2014-01-23 13:40:00,35.62,35.64,35.58,35.61,202600.0,29.6624,29.679,29.629,29.654,202600.0
2014-01-23 13:45:00,35.6,35.65,35.58,35.59,393300.0,29.6457,29.6873,29.629,29.6374,393300.0
2014-01-23 13:50:00,35.59,35.63,35.52,35.63,487500.0,29.6374,29.6707,29.5791,29.6707,487500.0
2014-01-23 13:55:00,35.63,35.68,35.6,35.64,294100.0,29.6707,29.7123,29.6457,29.679,294100.0
2014-01-23 14:00:00,35.64,35.66,35.61,35.65,190500.0,29.679,29.6957,29.654,29.6873,190500.0
2014-01-23 14:05:00,35.66,35.74,35.65,35.74,314900.0,29.6957,29.7623,29.6873,29.7623,314900.0
2014-01-23 14:10:00,35.73,35.75,35.7,35.75,233100.0,29.754,29.7706,29.729,29.7706,233100.0
2014-01-23 14:15:00,35.74,35.84,35.74,35.84,493500.0,29.7623,29.8456,29.7623,29.8456,493500.0
2014-01-23 14:20:00,35.84,36.09,35.83,36.04,1518900.0,29.8456,30.0537,29.8372,30.0121,1518900.0
2014-01-23 14:25:00,36.03,36.05,35.82,35.83,668800.0,30.0038,30.0204,29.8289,29.8372,668800.0
2014-01-23 14:30:00,35.83,35.92,35.82,35.86,588800.0,29.8372,29.9122,29.8289,29.8622,588800.0
2014-01-23 14:35:00,35.86,35.91,35.85,35.88,350700.0,29.8622,29.9039,29.8539,29.8789,350700.0
2014-01-23 14:40:00,35.87,35.88,35.84,35.88,207700.0,29.8705,29.8789,29.8456,29.8789,207700.0
2014-01-23 14:45:00,35.88,35.89,35.78,35.8,323500.0,29.8789,29.8872,29.7956,29.8123,323500.0
2014-01-23 14:50:00,35.81,35.84,35.8,35.83,198000.0,29.8206,29.8456,29.8123,29.8372,198000.0
2014-01-23 14:55:00,35.84,35.87,35.83,35.85,272400.0,29.8456,29.8705,29.8372,29.8539,272400.0
2014-01-23 15:00:00,35.84,35.86,35.82,35.83,245300.0,29.8456,29.8622,29.8289,29.8372,245300.0
2014-01-23 15:05:00,35.82,35.86,35.81,35.81,361600.0,29.8289,29.8622,29.8206,29.8206,361600.0
2014-01-23 15:10:00,35.82,35.83,35.8,35.81,368700.0,29.8289,29.8372,29.8123,29.8206,368700.0
2014-01-23 15:15:00,35.81,35.82,35.77,35.8,248100.0,29.8206,29.8289,29.7873,29.8123,248100.0
2014-01-23 15:20:00,35.81,35.87,35.8,35.87,217400.0,29.8206,29.8705,29.8123,29.8705,217400.0
2014-01-23 15:25:00,35.86,35.9,35.85,35.89,280300.0,29.8622,29.8955,29.8539,29.8872,280300.0
2014-01-23 15:30:00,35.88,35.89,35.85,35.86,424100.0,29.8789,29.8872,29.8539,29.8622,424100.0
2014-01-23 15:35:00,35.87,35.94,35.86,35.94,695800.0,29.8705,29.9288,29.8622,29.9288,695800.0
2014-01-23 15:40:00,35.94,35.95,35.89,35.94,569200.0,29.9288,29.9372,29.8872,29.9288,569200.0
2014-01-23 15:45:00,35.94,35.99,35.92,35.97,1003700.0,29.9288,29.9705,29.9122,29.9538,1003700.0
2014-01-23 15:50:00,35.97,36.0,35.94,35.97,920900.0,29.9538,29.9788,29.9288,29.9538,920900.0
2014-01-23 15:55:00,35.96,36.07,35.96,36.06,2402800.0,29.9455,30.0371,29.9455,30.0288,2402800.0
2014-01-24 09:30:00,37.45,37.5,37.23,37.39,4566200.0,31.1863,31.2279,31.0031,31.1363,4566200.0
2014-01-24 09:35:00,37.39,37.55,37.11,37.19,2781900.0,31.1363,31.2696,30.9031,30.9698,2781900.0
2014-01-24 09:40:00,37.19,37.31,37.02,37.03,2116500.0,30.9698,31.0697,30.8282,30.8365,2116500.0
2014-01-24 09:45:00,37.02,37.16,37.0,37.12,1500900.0,30.8282,30.9448,30.8115,30.9115,1500900.0
2014-01-24 09:50:00,37.13,37.26,37.11,37.2,1375000.0,30.9198,31.0281,30.9031,30.9781,1375000.0
2014-01-24 09:55:00,37.2,37.22,37.1,37.12,1227900.0,30.9781,30.9948,30.8948,30.9115,1227900.0
2014-01-24 10:00:00,37.12,37.28,37.11,37.28,1233800.0,30.9115,31.0447,30.9031,31.0447,1233800.0
2014-01-24 10:05:00,37.28,37.29,37.15,37.16,869300.0,31.0447,31.053,30.9365,30.9448,869300.0
2014-01-24 10:10:00,37.16,37.17,37.04,37.05,1434200.0,30.9448,30.9531,30.8449,30.8532,1434200.0
2014-01-24 10:15:00,37.05,37.06,36.75,36.81,2163900.0,30.8532,30.8615,30.6034,30.6533,2163900.0
2014-01-24 10:20:00,36.82,37.0,36.75,36.94,1245600.0,30.6617,30.8115,30.6034,30.7616,1245600.0
2014-01-24 10:25:00,36.93,36.94,36.8,36.84,667600.0,30.7533,30.7616,30.645,30.6783,667600.0
2014-01-24 10:30:00,36.85,36.85,36.67,36.75,1011400.0,30.6866,30.6866,30.5367,30.6034,1011400.0
2014-01-24 10:35:00,36.75,36.9,36.73,36.86,860600.0,30.6034,30.7283,30.5867,30.695,860600.0
2014-01-24 10:40:00,36.86,36.88,36.68,36.71,871300.0,30.695,30.7116,30.5451,30.5701,871300.0
2014-01-24 10:45:00,36.71,36.79,36.65,36.78,629100.0,30.5701,30.6367,30.5201,30.6283,629100.0
2014-01-24 10:50:00,36.77,36.85,36.75,36.8,458000.0,30.62,30.6866,30.6034,30.645,458000.0
2014-01-24 10:55:00,36.8,36.81,36.71,36.77,512700.0,30.645,30.6533,30.5701,30.62,512700.0
2014-01-24 11:00:00,36.76,36.82,36.76,36.79,535400.0,30.6117,30.6617,30.6117,30.6367,535400.0
2014-01-24 11:05:00,36.8,36.8,36.69,36.7,1359500.0,30.645,30.645,30.5534,30.5617,1359500.0
2014-01-24 11:10:00,36.7,36.72,36.61,36.64,694900.0,30.5617,30.5784,30.4868,30.5118,694900.0
2014-01-24 11:15:00,36.65,36.7,36.62,36.65,452200.0,30.5201,30.5617,30.4951,30.5201,452200.0
2014-01-24 11:20:00,36.66,36.66,36.53,36.6,776300.0,30.5284,30.5284,30.4202,30.4784,776300.0
2014-01-24 11:25:00,36.61,36.61,36.54,36.6,615300.0,30.4868,30.4868,30.4285,30.4784,615300.0
2014-01-24 11:30:00,36.6,36.68,36.59,36.64,611900.0,30.4784,30.5451,30.4701,30.5118,611900.0
2014-01-24 11:35:00,36.64,36.69,36.63,36.66,312600.0,30.5118,30.5534,30.5034,30.5284,312600.0
2014-01-24 11:40:00,36.66,36.7,36.62,36.63,629200.0,30.5284,30.5617,30.4951,30.5034,629200.0
2014-01-24 11:45:00,36.63,36.64,36.55,36.64,703000.0,30.5034,30.5118,30.4368,30.5118,703000.0
2014-01-24 11:50:00,36.64,36.74,36.63,36.67,960800.0,30.5118,30.595,30.5034,30.5367,960800.0
2014-01-24 11:55:00,36.68,36.82,36.67,36.76,1193300.0,30.5451,30.6617,30.5367,30.6117,1193300.0
2014-01-24 12:00:00,36.76,36.89,36.71,36.74,1157500.0,30.6117,30.7199,30.5701,30.595,1157500.0
2014-01-24 12:05:00,36.75,36.85,36.74,36.85,560600.0,30.6034,30.6866,30.595,30.6866,560600.0
2014-01-24 12:10:00,36.85,36.89,36.81,36.88,271500.0,30.6866,30.7199,30.6533,30.7116,271500.0
2014-01-24 12:15:00,36.89,36.98,36.88,36.93,1050200.0,30.7199,30.7949,30.7116,30.7533,1050200.0
2014-01-24 12:20:00,36.92,37.0,36.8,36.99,742400.0,30.7449,30.8115,30.645,30.8032,742400.0
2014-01-24 12:25:00,36.98,37.11,36.98,37.06,1015400.0,30.7949,30.9031,30.7949,30.8615,1015400.0
2014-01-24 12:30:00,37.07,37.17,37.06,37.11,777000.0,30.8698,30.9531,30.8615,30.9031,777000.0
2014-01-24 12:35:00,37.11,37.12,37.07,37.11,520500.0,30.9031,30.9115,30.8698,30.9031,520500.0
2014-01-24 12:40:00,37.11,37.14,37.05,37.05,819700.0,30.9031,30.9281,30.8532,30.8532,819700.0
2014-01-24 12:45:00,37.05,37.11,37.01,37.11,686000.0,30.8532,30.9031,30.8199,30.9031,686000.0
2014-01-24 12:50:00,37.11,37.15,37.05,37.1,406900.0,30.9031,30.9365,30.8532,30.8948,406900.0
2014-01-24 12:55:00,37.1,37.13,37.05,37.1,445000.0,30.8948,30.9198,30.8532,30.8948,445000.0
2014-01-24 13:00:00,37.09,37.18,37.09,37.18,800800.0,30.8865,30.9614,30.8865,30.9614,800800.0
2014-01-24 13:05:00,37.18,37.28,37.17,37.23,784500.0,30.9614,31.0447,30.9531,31.0031,784500.0
2014-01-24 13:10:00,37.23,37.23,37.15,37.15,482900.0,31.0031,31.0031,30.9365,30.9365,482900.0
2014-01-24 13:15:00,37.16,37.17,37.15,37.15,185700.0,30.9448,30.9531,30.9365,30.9365,185700.0
2014-01-24 13:20:00,37.15,37.16,37.1,37.13,466700.0,30.9365,30.9448,30.8948,30.9198,466700.0
2014-01-24 13:25:00,37.14,37.17,37.12,37.13,297600.0,30.9281,30.9531,30.9115,30.9198,297600.0
2014-01-24 13:30:00,37.13,37.14,37.11,37.12,370000.0,30.9198,30.9281,30.9031,30.9115,370000.0
2014-01-24 13:35:00,37.12,37.14,37.06,37.09,419400.0,30.9115,30.9281,30.8615,30.8865,419400.0
2014-01-24 13:40:00,37.09,37.12,37.06,37.1,608900.0,30.8865,30.9115,30.8615,30.8948,608900.0
2014-01-24 13:45:00,37.1,37.13,37.1,37.11,320800.0,30.8948,30.9198,30.8948,30.9031,320800.0
2014-01-24 13:50:00,37.12,37.12,37.09,37.1,311100.0,30.9115,30.9115,30.8865,30.8948,311100.0
2014-01-24 13:55:00,37.1,37.11,37.05,37.06,255700.0,30.8948,30.9031,30.8532,30.8615,255700.0
2014-01-24 14:00:00,37.06,37.08,36.89,36.93,621800.0,30.8615,30.8782,30.7199,30.7533,621800.0
2014-01-24 14:05:00,36.93,36.99,36.93,36.97,329400.0,30.7533,30.8032,30.7533,30.7866,329400.0
2014-01-24 14:10:00,36.96,36.98,36.84,36.84,324400.0,30.7782,30.7949,30.6783,30.6783,324400.0
2014-01-24 14:15:00,36.85,36.9,36.83,36.85,379600.0,30.6866,30.7283,30.67,30.6866,379600.0
2014-01-24 14:20:00,36.84,36.88,36.75,36.76,410300.0,30.6783,30.7116,30.6034,30.6117,410300.0
2014-01-24 14:25:00,36.76,36.86,36.76,36.84,592300.0,30.6117,30.695,30.6117,30.6783,592300.0
2014-01-24 14:30:00,36.85,36.93,36.84,36.92,320200.0,30.6866,30.7533,30.6783,30.7449,320200.0
2014-01-24 14:35:00,36.92,36.97,36.89,36.95,527700.0,30.7449,30.7866,30.7199,30.7699,527700.0
2014-01-24 14:40:00,36.96,36.97,36.9,36.92,271200.0,30.7782,30.7866,30.7283,30.7449,271200.0
2014-01-24 14:45:00,36.92,36.98,36.92,36.97,771900.0,30.7449,30.7949,30.7449,30.7866,771900.0
2014-01-24 14:50:00,36.97,36.99,36.96,36.98,260500.0,30.7866,30.8032,30.7782,30.7949,260500.0
2014-01-24 14:55:00,36.99,37.06,36.96,37.03,965400.0,30.8032,30.8615,30.7782,30.8365,965400.0
2014-01-24 15:00:00,37.02,37.04,37.0,37.01,568200.0,30.8282,30.8449,30.8115,30.8199,568200.0
2014-01-24 15:05:00,37.01,37.06,37.01,37.06,602000.0,30.8199,30.8615,30.8199,30.8615,602000.0
2014-01-24 15:10:00,37.06,37.08,36.97,37.02,781900.0,30.8615,30.8782,30.7866,30.8282,781900.0
2014-01-24 15:15:00,37.02,37.02,36.99,37.02,550500.0,30.8282,30.8282,30.8032,30.8282,550500.0
2014-01-24 15:20:00,37.02,37.02,36.95,36.96,529200.0,30.8282,30.8282,30.7699,30.7782,529200.0
2014-01-24 15:25:00,36.96,37.04,36.93,37.04,652700.0,30.7782,30.8449,30.7533,30.8449,652700.0
2014-01-24 15:30:00,37.03,37.04,36.97,36.98,511600.0,30.8365,30.8449,30.7866,30.7949,511600.0
2014-01-24 15:35:00,36.98,37.01,36.93,37.01,1082300.0,30.7949,30.8199,30.7533,30.8199,1082300.0
2014-01-24 15:40:00,37.01,37.05,36.99,37.01,701200.0,30.8199,30.8532,30.8032,30.8199,701200.0
2014-01-24 15:45:00,37.01,37.01,36.89,36.9,1151100.0,30.8199,30.8199,30.7199,30.7283,1151100.0
2014-01-24 15:50:00,36.91,37.02,36.86,37.0,2032400.0,30.7366,30.8282,30.695,30.8115,2032400.0
2014-01-24 15:55:00,37.0,37.02,36.76,36.81,2964500.0,30.8115,30.8282,30.6117,30.6533,2964500.0
2014-01-27 09:30:00,36.83,36.89,36.67,36.68,1271200.0,30.67,30.7199,30.5367,30.5451,1271200.0
2014-01-27 09:35:00,36.69,36.71,36.55,36.68,891000.0,30.5534,30.5701,30.4368,30.5451,891000.0
2014-01-27 09:40:00,36.69,36.75,36.65,36.67,545900.0,30.5534,30.6034,30.5201,30.5367,545900.0
2014-01-27 09:45:00,36.67,36.69,36.44,36.45,586900.0,30.5367,30.5534,30.3452,30.3535,586900.0
2014-01-27 09:50:00,36.45,36.55,36.44,36.5,438300.0,30.3535,30.4368,30.3452,30.3952,438300.0
2014-01-27 09:55:00,36.5,36.56,36.46,36.46,466600.0,30.3952,30.4451,30.3619,30.3619,466600.0
2014-01-27 10:00:00,36.46,36.5,36.35,36.42,637600.0,30.3619,30.3952,30.2703,30.3286,637600.0
2014-01-27 10:05:00,36.42,36.45,36.38,36.44,499500.0,30.3286,30.3535,30.2952,30.3452,499500.0
2014-01-27 10:10:00,36.45,36.45,36.26,36.27,474600.0,30.3535,30.3535,30.1953,30.2036,474600.0
2014-01-27 10:15:00,36.27,36.36,36.26,36.3,712600.0,30.2036,30.2786,30.1953,30.2286,712600.0
2014-01-27 10:20:00,36.29,36.38,36.28,36.3,564600.0,30.2203,30.2952,30.212,30.2286,564600.0
2014-01-27 10:25:00,36.3,36.44,36.29,36.36,626800.0,30.2286,30.3452,30.2203,30.2786,626800.0
2014-01-27 10:30:00,36.36,36.49,36.34,36.38,723500.0,30.2786,30.3868,30.2619,30.2952,723500.0
2014-01-27 10:35:00,36.38,36.4,36.22,36.22,592300.0,30.2952,30.3119,30.162,30.162,592300.0
2014-01-27 10:40:00,36.23,36.38,36.21,36.36,540800.0,30.1703,30.2952,30.1537,30.2786,540800.0
2014-01-27 10:45:00,36.36,36.5,36.34,36.49,437300.0,30.2786,30.3952,30.2619,30.3868,437300.0
2014-01-27 10:50:00,36.48,36.49,36.34,36.36,578200.0,30.3785,30.3868,30.2619,30.2786,578200.0
2014-01-27 10:55:00,36.36,36.4,36.25,36.25,407900.0,30.2786,30.3119,30.187,30.187,407900.0
2014-01-27 11:00:00,36.25,36.3,36.21,36.26,430600.0,30.187,30.2286,30.1537,30.1953,430600.0
2014-01-27 11:05:00,36.27,36.38,36.26,36.36,415000.0,30.2036,30.2952,30.1953,30.2786,415000.0
2014-01-27 11:10:00,36.37,36.37,36.27,36.31,319300.0,30.2869,30.2869,30.2036,30.237,319300.0
2014-01-27 11:15:00,36.32,36.36,36.27,36.3,363000.0,30.2453,30.2786,30.2036,30.2286,363000.0
2014-01-27 11:20:00,36.3,36.38,36.3,36.36,281700.0,30.2286,30.2952,30.2286,30.2786,281700.0
2014-01-27 11:25:00,36.36,36.42,36.3,36.32,354700.0,30.2786,30.3286,30.2286,30.2453,354700.0
2014-01-27 11:30:00,36.32,36.33,36.27,36.29,289200.0,30.2453,30.2536,30.2036,30.2203,289200.0
2014-01-27 11:35:00,36.29,36.3,36.18,36.21,328600.0,30.2203,30.2286,30.1287,30.1537,328600.0
2014-01-27 11:40:00,36.22,36.28,36.21,36.23,273100.0,30.162,30.212,30.1537,30.1703,273100.0
2014-01-27 11:45:00,36.23,36.27,36.23,36.25,179400.0,30.1703,30.2036,30.1703,30.187,179400.0
2014-01-27 11:50:00,36.25,36.26,36.16,36.18,231400.0,30.187,30.1953,30.112,30.1287,231400.0
2014-01-27 11:55:00,36.18,36.19,36.16,36.18,145600.0,30.1287,30.137,30.112,30.1287,145600.0
2014-01-27 12:00:00,36.18,36.18,36.11,36.14,316700.0,30.1287,30.1287,30.0704,30.0954,316700.0
2014-01-27 12:05:00,36.14,36.14,36.04,36.09,597100.0,30.0954,30.0954,30.0121,30.0537,597100.0
2014-01-27 12:10:00,36.09,36.15,36.05,36.13,809800.0,30.0537,30.1037,30.0204,30.0871,809800.0
2014-01-27 12:15:00,36.14,36.16,36.06,36.06,366000.0,30.0954,30.112,30.0288,30.0288,366000.0
2014-01-27 12:20:00,36.05,36.06,36.0,36.04,471700.0,30.0204,30.0288,29.9788,30.0121,471700.0
2014-01-27 12:25:00,36.05,36.09,36.04,36.08,266400.0,30.0204,30.0537,30.0121,30.0454,266400.0
2014-01-27 12:30:00,36.08,36.08,36.0,36.02,377800.0,30.0454,30.0454,29.9788,29.9955,377800.0
2014-01-27 12:35:00,36.01,36.1,35.98,36.1,375000.0,29.9871,30.0621,29.9621,30.0621,375000.0
2014-01-27 12:40:00,36.1,36.18,36.05,36.17,414000.0,30.0621,30.1287,30.0204,30.1204,414000.0
2014-01-27 12:45:00,36.16,36.18,36.09,36.17,481000.0,30.112,30.1287,30.0537,30.1204,481000.0
2014-01-27 12:50:00,36.17,36.25,36.15,36.2,588800.0,30.1204,30.187,30.1037,30.1454,588800.0
2014-01-27 12:55:00,36.2,36.23,36.15,36.17,371000.0,30.1454,30.1703,30.1037,30.1204,371000.0
2014-01-27 13:00:00,36.17,36.22,36.13,36.22,198400.0,30.1204,30.162,30.0871,30.162,198400.0
2014-01-27 13:05:00,36.22,36.29,36.18,36.18,407400.0,30.162,30.2203,30.1287,30.1287,407400.0
2014-01-27 13:10:00,36.18,36.2,36.15,36.16,263300.0,30.1287,30.1454,30.1037,30.112,263300.0
2014-01-27 13:15:00,36.17,36.21,36.16,36.2,355400.0,30.1204,30.1537,30.112,30.1454,355400.0
2014-01-27 13:20:00,36.21,36.22,36.13,36.13,258900.0,30.1537,30.162,30.0871,30.0871,258900.0
2014-01-27 13:25:00,36.14,36.18,36.11,36.17,242300.0,30.0954,30.1287,30.0704,30.1204,242300.0
2014-01-27 13:30:00,36.16,36.17,36.1,36.1,194600.0,30.112,30.1204,30.0621,30.0621,194600.0
2014-01-27 13:35:00,36.11,36.18,36.1,36.18,302300.0,30.0704,30.1287,30.0621,30.1287,302300.0
2014-01-27 13:40:00,36.17,36.29,36.13,36.26,1040900.0,30.1204,30.2203,30.0871,30.1953,1040900.0
2014-01-27 13:45:00,36.25,36.38,36.2,36.36,970500.0,30.187,30.2952,30.1454,30.2786,970500.0
2014-01-27 13:50:00,36.36,36.36,36.33,36.36,480600.0,30.2786,30.2786,30.2536,30.2786,480600.0
2014-01-27 13:55:00,36.36,36.39,36.33,36.34,391500.0,30.2786,30.3036,30.2536,30.2619,391500.0
2014-01-27 14:00:00,36.35,36.4,36.33,36.36,453000.0,30.2703,30.3119,30.2536,30.2786,453000.0
2014-01-27 14:05:00,36.36,36.37,36.31,36.33,394100.0,30.2786,30.2869,30.237,30.2536,394100.0
2014-01-27 14:10:00,36.34,36.38,36.32,36.37,202400.0,30.2619,30.2952,30.2453,30.2869,202400.0
2014-01-27 14:15:00,36.36,36.37,36.3,36.31,317500.0,30.2786,30.2869,30.2286,30.237,317500.0
2014-01-27 14:20:00,36.31,36.35,36.3,36.3,191300.0,30.237,30.2703,30.2286,30.2286,191300.0
2014-01-27 14:25:00,36.31,36.31,36.23,36.27,232300.0,30.237,30.237,30.1703,30.2036,232300.0
2014-01-27 14:30:00,36.27,36.31,36.23,36.3,646300.0,30.2036,30.237,30.1703,30.2286,646300.0
2014-01-27 14:35:00,36.3,36.38,36.28,36.28,473200.0,30.2286,30.2952,30.212,30.212,473200.0
2014-01-27 14:40:00,36.28,36.3,36.26,36.29,341000.0,30.212,30.2286,30.1953,30.2203,341000.0
2014-01-27 14:45:00,36.29,36.3,36.25,36.29,248000.0,30.2203,30.2286,30.187,30.2203,248000.0
2014-01-27 14:50:00,36.29,36.33,36.27,36.27,230500.0,30.2203,30.2536,30.2036,30.2036,230500.0
2014-01-27 14:55:00,36.27,36.34,36.27,36.31,415400.0,30.2036,30.2619,30.2036,30.237,415400.0
2014-01-27 15:00:00,36.3,36.32,36.29,36.32,305800.0,30.2286,30.2453,30.2203,30.2453,305800.0
2014-01-27 15:05:00,36.32,36.43,36.29,36.41,631200.0,30.2453,30.3369,30.2203,30.3202,631200.0
2014-01-27 15:10:00,36.41,36.41,36.37,36.39,350900.0,30.3202,30.3202,30.2869,30.3036,350900.0
2014-01-27 15:15:00,36.39,36.4,36.37,36.37,226800.0,30.3036,30.3119,30.2869,30.2869,226800.0
2014-01-27 15:20:00,36.37,36.38,36.31,36.31,507400.0,30.2869,30.2952,30.237,30.237,507400.0
2014-01-27 15:25:00,36.32,36.32,36.25,36.25,403000.0,30.2453,30.2453,30.187,30.187,403000.0
2014-01-27 15:30:00,36.25,36.36,36.18,36.18,523600.0,30.187,30.2786,30.1287,30.1287,523600.0
2014-01-27 15:35:00,36.18,36.24,36.18,36.23,703900.0,30.1287,30.1787,30.1287,30.1703,703900.0
2014-01-27 15:40:00,36.22,36.25,36.17,36.19,573400.0,30.162,30.187,30.1204,30.137,573400.0
2014-01-27 15:45:00,36.19,36.21,36.14,36.17,712700.0,30.137,30.1537,30.0954,30.1204,712700.0
2014-01-27 15:50:00,36.16,36.19,36.06,36.09,1269500.0,30.112,30.137,30.0288,30.0537,1269500.0
2014-01-27 15:55:00,36.09,36.15,36.03,36.03,1874500.0,30.0537,30.1037,30.0038,30.0038,1874500.0
2014-01-28 09:30:00,36.1,36.39,36.1,36.13,1229300.0,30.0621,30.3036,30.0621,30.0871,1229300.0
2014-01-28 09:35:00,36.14,36.26,36.08,36.21,827500.0,30.0954,30.1953,30.0454,30.1537,827500.0
2014-01-28 09:40:00,36.2,36.27,36.16,36.26,480500.0,30.1454,30.2036,30.112,30.1953,480500.0
2014-01-28 09:45:00,36.26,36.27,36.18,36.19,498400.0,30.1953,30.2036,30.1287,30.137,498400.0
2014-01-28 09:50:00,36.19,36.26,36.18,36.25,313500.0,30.137,30.1953,30.1287,30.187,313500.0
2014-01-28 09:55:00,36.26,36.26,36.2,36.21,295500.0,30.1953,30.1953,30.1454,30.1537,295500.0
2014-01-28 10:00:00,36.21,36.27,36.21,36.23,311600.0,30.1537,30.2036,30.1537,30.1703,311600.0
2014-01-28 10:05:00,36.23,36.25,36.17,36.2,364300.0,30.1703,30.187,30.1204,30.1454,364300.0
2014-01-28 10:10:00,36.2,36.2,36.08,36.08,444000.0,30.1454,30.1454,30.0454,30.0454,444000.0
2014-01-28 10:15:00,36.08,36.1,36.05,36.05,488300.0,30.0454,30.0621,30.0204,30.0204,488300.0
2014-01-28 10:20:00,36.05,36.09,36.04,36.09,371800.0,30.0204,30.0537,30.0121,30.0537,371800.0
2014-01-28 10:25:00,36.09,36.09,36.02,36.07,386300.0,30.0537,30.0537,29.9955,30.0371,386300.0
2014-01-28 10:30:00,36.07,36.08,36.03,36.04,361400.0,30.0371,30.0454,30.0038,30.0121,361400.0
2014-01-28 10:35:00,36.04,36.06,35.99,36.02,602400.0,30.0121,30.0288,29.9705,29.9955,602400.0
2014-01-28 10:40:00,36.03,36.12,36.01,36.12,791200.0,30.0038,30.0787,29.9871,30.0787,791200.0
2014-01-28 10:45:00,36.12,36.17,36.11,36.13,256100.0,30.0787,30.1204,30.0704,30.0871,256100.0
2014-01-28 10:50:00,36.13,36.13,36.08,36.11,359700.0,30.0871,30.0871,30.0454,30.0704,359700.0
2014-01-28 10:55:00,36.11,36.12,36.05,36.06,276900.0,30.0704,30.0787,30.0204,30.0288,276900.0
2014-01-28 11:00:00,36.07,36.13,36.06,36.1,357000.0,30.0371,30.0871,30.0288,30.0621,357000.0
2014-01-28 11:05:00,36.1,36.1,36.03,36.04,234700.0,30.0621,30.0621,30.0038,30.0121,234700.0
2014-01-28 11:10:00,36.04,36.04,35.95,35.95,670300.0,30.0121,30.0121,29.9372,29.9372,670300.0
2014-01-28 11:15:00,35.95,35.97,35.86,35.91,705400.0,29.9372,29.9538,29.8622,29.9039,705400.0
2014-01-28 11:20:00,35.91,35.93,35.83,35.84,671600.0,29.9039,29.9205,29.8372,29.8456,671600.0
2014-01-28 11:25:00,35.84,35.88,35.81,35.82,511600.0,29.8456,29.8789,29.8206,29.8289,511600.0
2014-01-28 11:30:00,35.82,35.87,35.8,35.84,282600.0,29.8289,29.8705,29.8123,29.8456,282600.0
2014-01-28 11:35:00,35.85,35.86,35.75,35.78,557500.0,29.8539,29.8622,29.7706,29.7956,557500.0
2014-01-28 11:40:00,35.77,35.85,35.75,35.83,466700.0,29.7873,29.8539,29.7706,29.8372,466700.0
2014-01-28 11:45:00,35.83,35.84,35.81,35.81,396400.0,29.8372,29.8456,29.8206,29.8206,396400.0
2014-01-28 11:50:00,35.81,35.85,35.81,35.83,154500.0,29.8206,29.8539,29.8206,29.8372,154500.0
2014-01-28 11:55:00,35.83,35.91,35.83,35.91,489000.0,29.8372,29.9039,29.8372,29.9039,489000.0
2014-01-28 12:00:00,35.91,35.93,35.9,35.92,174800.0,29.9039,29.9205,29.8955,29.9122,174800.0
2014-01-28 12:05:00,35.91,35.97,35.86,35.91,341700.0,29.9039,29.9538,29.8622,29.9039,341700.0
2014-01-28 12:10:00,35.91,35.91,35.86,35.89,328300.0,29.9039,29.9039,29.8622,29.8872,328300.0
2014-01-28 12:15:00,35.89,35.94,35.89,35.92,228300.0,29.8872,29.9288,29.8872,29.9122,228300.0
2014-01-28 12:20:00,35.92,35.93,35.91,35.91,138900.0,29.9122,29.9205,29.9039,29.9039,138900.0
2014-01-28 12:25:00,35.91,35.96,35.91,35.96,273200.0,29.9039,29.9455,29.9039,29.9455,273200.0
2014-01-28 12:30:00,35.96,36.0,35.95,35.99,472500.0,29.9455,29.9788,29.9372,29.9705,472500.0
2014-01-28 12:35:00,35.99,36.0,35.95,35.97,750200.0,29.9705,29.9788,29.9372,29.9538,750200.0
2014-01-28 12:40:00,35.96,35.97,35.91,35.95,249000.0,29.9455,29.9538,29.9039,29.9372,249000.0
2014-01-28 12:45:00,35.95,35.96,35.91,35.94,171100.0,29.9372,29.9455,29.9039,29.9288,171100.0
2014-01-28 12:50:00,35.94,35.94,35.88,35.91,371000.0,29.9288,29.9288,29.8789,29.9039,371000.0
2014-01-28 12:55:00,35.91,36.02,35.9,35.98,417900.0,29.9039,29.9955,29.8955,29.9621,417900.0
2014-01-28 13:00:00,35.98,35.98,35.95,35.96,200100.0,29.9621,29.9621,29.9372,29.9455,200100.0
2014-01-28 13:05:00,35.96,36.04,35.94,36.04,576600.0,29.9455,30.0121,29.9288,30.0121,576600.0
2014-01-28 13:10:00,36.03,36.08,36.03,36.07,333100.0,30.0038,30.0454,30.0038,30.0371,333100.0
2014-01-28 13:15:00,36.06,36.07,36.04,36.07,241700.0,30.0288,30.0371,30.0121,30.0371,241700.0
2014-01-28 13:20:00,36.06,36.08,36.02,36.02,259500.0,30.0288,30.0454,29.9955,29.9955,259500.0
2014-01-28 13:25:00,36.03,36.08,36.02,36.02,272400.0,30.0038,30.0454,29.9955,29.9955,272400.0
2014-01-28 13:30:00,36.02,36.06,36.01,36.02,95600.0,29.9955,30.0288,29.9871,29.9955,95600.0
2014-01-28 13:35:00,36.02,36.02,35.91,35.98,253100.0,29.9955,29.9955,29.9039,29.9621,253100.0
2014-01-28 13:40:00,35.98,36.02,35.97,36.02,258800.0,29.9621,29.9955,29.9538,29.9955,258800.0
2014-01-28 13:45:00,36.02,36.09,36.01,36.06,353100.0,29.9955,30.0537,29.9871,30.0288,353100.0
2014-01-28 13:50:00,36.06,36.12,36.06,36.07,582900.0,30.0288,30.0787,30.0288,30.0371,582900.0
2014-01-28 13:55:00,36.07,36.11,36.06,36.07,306200.0,30.0371,30.0704,30.0288,30.0371,306200.0
2014-01-28 14:00:00,36.07,36.11,36.04,36.07,338200.0,30.0371,30.0704,30.0121,30.0371,338200.0
2014-01-28 14:05:00,36.07,36.12,36.07,36.08,143600.0,30.0371,30.0787,30.0371,30.0454,143600.0
2014-01-28 14:10:00,36.09,36.09,36.05,36.06,121100.0,30.0537,30.0537,30.0204,30.0288,121100.0
2014-01-28 14:15:00,36.05,36.06,36.02,36.06,288100.0,30.0204,30.0288,29.9955,30.0288,288100.0
2014-01-28 14:20:00,36.06,36.07,36.05,36.07,173700.0,30.0288,30.0371,30.0204,30.0371,173700.0
2014-01-28 14:25:00,36.07,36.08,36.04,36.06,401200.0,30.0371,30.0454,30.0121,30.0288,401200.0
2014-01-28 14:30:00,36.06,36.1,36.05,36.09,258700.0,30.0288,30.0621,30.0204,30.0537,258700.0
2014-01-28 14:35:00,36.09,36.19,36.08,36.18,283900.0,30.0537,30.137,30.0454,30.1287,283900.0
2014-01-28 14:40:00,36.17,36.21,36.14,36.14,400600.0,30.1204,30.1537,30.0954,30.0954,400600.0
2014-01-28 14:45:00,36.14,36.18,36.13,36.17,260100.0,30.0954,30.1287,30.0871,30.1204,260100.0
2014-01-28 14:50:00,36.18,36.18,36.12,36.14,299100.0,30.1287,30.1287,30.0787,30.0954,299100.0
2014-01-28 14:55:00,36.14,36.17,36.11,36.14,488000.0,30.0954,30.1204,30.0704,30.0954,488000.0
2014-01-28 15:00:00,36.14,36.14,36.09,36.1,335800.0,30.0954,30.0954,30.0537,30.0621,335800.0
2014-01-28 15:05:00,36.1,36.14,36.09,36.14,277700.0,30.0621,30.0954,30.0537,30.0954,277700.0
2014-01-28 15:10:00,36.14,36.17,36.11,36.11,367000.0,30.0954,30.1204,30.0704,30.0704,367000.0
2014-01-28 15:15:00,36.11,36.14,36.11,36.12,160600.0,30.0704,30.0954,30.0704,30.0787,160600.0
2014-01-28 15:20:00,36.11,36.16,36.11,36.16,273000.0,30.0704,30.112,30.0704,30.112,273000.0
2014-01-28 15:25:00,36.16,36.16,36.15,36.15,276900.0,30.112,30.112,30.1037,30.1037,276900.0
2014-01-28 15:30:00,36.16,36.22,36.14,36.21,485200.0,30.112,30.162,30.0954,30.1537,485200.0
2014-01-28 15:35:00,36.22,36.25,36.22,36.25,393200.0,30.162,30.187,30.162,30.187,393200.0
2014-01-28 15:40:00,36.24,36.25,36.21,36.24,410200.0,30.1787,30.187,30.1537,30.1787,410200.0
2014-01-28 15:45:00,36.23,36.27,36.21,36.23,781200.0,30.1703,30.2036,30.1537,30.1703,781200.0
2014-01-28 15:50:00,36.22,36.27,36.18,36.26,1032400.0,30.162,30.2036,30.1287,30.1953,1032400.0
2014-01-28 15:55:00,36.26,36.29,36.21,36.27,1689900.0,30.1953,30.2203,30.1537,30.2036,1689900.0
2014-01-29 09:30:00,35.98,36.15,35.9,36.05,1262700.0,29.9621,30.1037,29.8955,30.0204,1262700.0
2014-01-29 09:35:00,36.06,36.15,36.01,36.14,524800.0,30.0288,30.1037,29.9871,30.0954,524800.0
2014-01-29 09:40:00,36.13,36.21,36.12,36.2,538900.0,30.0871,30.1537,30.0787,30.1454,538900.0
2014-01-29 09:45:00,36.2,36.25,36.13,36.25,605000.0,30.1454,30.187,30.0871,30.187,605000.0
2014-01-29 09:50:00,36.24,36.37,36.21,36.33,619100.0,30.1787,30.2869,30.1537,30.2536,619100.0
2014-01-29 09:55:00,36.33,36.37,36.25,36.29,636800.0,30.2536,30.2869,30.187,30.2203,636800.0
2014-01-29 10:00:00,36.28,36.31,36.24,36.25,696700.0,30.212,30.237,30.1787,30.187,696700.0
2014-01-29 10:05:00,36.25,36.28,36.24,36.28,547000.0,30.187,30.212,30.1787,30.212,547000.0
2014-01-29 10:10:00,36.27,36.32,36.24,36.27,970300.0,30.2036,30.2453,30.1787,30.2036,970300.0
2014-01-29 10:15:00,36.27,36.3,36.24,36.27,607800.0,30.2036,30.2286,30.1787,30.2036,607800.0
2014-01-29 10:20:00,36.27,36.3,36.21,36.25,1008900.0,30.2036,30.2286,30.1537,30.187,1008900.0
2014-01-29 10:25:00,36.26,36.26,36.18,36.23,616500.0,30.1953,30.1953,30.1287,30.1703,616500.0
2014-01-29 10:30:00,36.23,36.3,36.19,36.27,422700.0,30.1703,30.2286,30.137,30.2036,422700.0
2014-01-29 10:35:00,36.26,36.36,36.26,36.36,417200.0,30.1953,30.2786,30.1953,30.2786,417200.0
2014-01-29 10:40:00,36.35,36.5,36.31,36.5,488900.0,30.2703,30.3952,30.237,30.3952,488900.0
2014-01-29 10:45:00,36.49,36.54,36.49,36.54,475300.0,30.3868,30.4285,30.3868,30.4285,475300.0
2014-01-29 10:50:00,36.53,36.59,36.52,36.56,481900.0,30.4202,30.4701,30.4118,30.4451,481900.0
2014-01-29 10:55:00,36.57,36.57,36.45,36.47,326200.0,30.4535,30.4535,30.3535,30.3702,326200.0
2014-01-29 11:00:00,36.47,36.55,36.47,36.55,262700.0,30.3702,30.4368,30.3702,30.4368,262700.0
2014-01-29 11:05:00,36.55,36.56,36.48,36.51,364900.0,30.4368,30.4451,30.3785,30.4035,364900.0
2014-01-29 11:10:00,36.5,36.51,36.5,36.5,53500.0,30.3952,30.4035,30.3952,30.3952,53500.0
2014-01-29 11:15:00,36.51,36.55,36.49,36.52,478700.0,30.4035,30.4368,30.3868,30.4118,478700.0
2014-01-29 11:20:00,36.52,36.55,36.5,36.53,268300.0,30.4118,30.4368,30.3952,30.4202,268300.0
2014-01-29 11:25:00,36.53,36.58,36.5,36.57,395200.0,30.4202,30.4618,30.3952,30.4535,395200.0
2014-01-29 11:30:00,36.56,36.62,36.56,36.62,501500.0,30.4451,30.4951,30.4451,30.4951,501500.0
2014-01-29 11:35:00,36.62,36.72,36.62,36.69,643500.0,30.4951,30.5784,30.4951,30.5534,643500.0
2014-01-29 11:40:00,36.68,36.7,36.65,36.66,358900.0,30.5451,30.5617,30.5201,30.5284,358900.0
2014-01-29 11:45:00,36.66,36.69,36.62,36.68,290800.0,30.5284,30.5534,30.4951,30.5451,290800.0
2014-01-29 11:50:00,36.67,36.72,36.65,36.68,267000.0,30.5367,30.5784,30.5201,30.5451,267000.0
2014-01-29 11:55:00,36.69,36.7,36.67,36.7,715600.0,30.5534,30.5617,30.5367,30.5617,715600.0
2014-01-29 12:00:00,36.7,36.73,36.68,36.71,344600.0,30.5617,30.5867,30.5451,30.5701,344600.0
2014-01-29 12:05:00,36.71,36.71,36.67,36.67,270100.0,30.5701,30.5701,30.5367,30.5367,270100.0
2014-01-29 12:10:00,36.68,36.71,36.67,36.69,500500.0,30.5451,30.5701,30.5367,30.5534,500500.0
2014-01-29 12:15:00,36.69,36.72,36.67,36.68,219900.0,30.5534,30.5784,30.5367,30.5451,219900.0
2014-01-29 12:20:00,36.68,36.72,36.68,36.72,193600.0,30.5451,30.5784,30.5451,30.5784,193600.0
2014-01-29 12:25:00,36.71,36.75,36.7,36.72,693200.0,30.5701,30.6034,30.5617,30.5784,693200.0
2014-01-29 12:30:00,36.71,36.74,36.7,36.71,2752500.0,30.5701,30.595,30.5617,30.5701,2752500.0
2014-01-29 12:35:00,36.72,36.72,36.63,36.64,385000.0,30.5784,30.5784,30.5034,30.5118,385000.0
2014-01-29 12:40:00,36.64,36.68,36.63,36.68,243900.0,30.5118,30.5451,30.5034,30.5451,243900.0
2014-01-29 12:45:00,36.67,36.72,36.67,36.71,235300.0,30.5367,30.5784,30.5367,30.5701,235300.0
2014-01-29 12:50:00,36.71,36.73,36.67,36.68,174900.0,30.5701,30.5867,30.5367,30.5451,174900.0
2014-01-29 12:55:00,36.67,36.69,36.67,36.69,245400.0,30.5367,30.5534,30.5367,30.5534,245400.0
2014-01-29 13:00:00,36.68,36.7,36.63,36.68,699900.0,30.5451,30.5617,30.5034,30.5451,699900.0
2014-01-29 13:05:00,36.68,36.73,36.67,36.7,657100.0,30.5451,30.5867,30.5367,30.5617,657100.0
2014-01-29 13:10:00,36.7,36.75,36.69,36.72,522300.0,30.5617,30.6034,30.5534,30.5784,522300.0
2014-01-29 13:15:00,36.72,36.73,36.65,36.66,661200.0,30.5784,30.5867,30.5201,30.5284,661200.0
2014-01-29 13:20:00,36.66,36.69,36.65,36.69,242000.0,30.5284,30.5534,30.5201,30.5534,242000.0
2014-01-29 13:25:00,36.69,36.69,36.66,36.69,319000.0,30.5534,30.5534,30.5284,30.5534,319000.0
2014-01-29 13:30:00,36.69,36.7,36.66,36.68,228100.0,30.5534,30.5617,30.5284,30.5451,228100.0
2014-01-29 13:35:00,36.68,36.69,36.62,36.63,293100.0,30.5451,30.5534,30.4951,30.5034,293100.0
2014-01-29 13:40:00,36.63,36.64,36.57,36.59,680200.0,30.5034,30.5118,30.4535,30.4701,680200.0
2014-01-29 13:45:00,36.59,36.61,36.55,36.61,353300.0,30.4701,30.4868,30.4368,30.4868,353300.0
2014-01-29 13:50:00,36.61,36.63,36.59,36.61,224800.0,30.4868,30.5034,30.4701,30.4868,224800.0
2014-01-29 13:55:00,36.61,36.71,36.61,36.71,353000.0,30.4868,30.5701,30.4868,30.5701,353000.0
2014-01-29 14:00:00,36.71,36.77,36.5,36.72,1091300.0,30.5701,30.62,30.3952,30.5784,1091300.0
2014-01-29 14:05:00,36.72,36.73,36.5,36.61,941700.0,30.5784,30.5867,30.3952,30.4868,941700.0
2014-01-29 14:10:00,36.62,36.66,36.53,36.62,653700.0,30.4951,30.5284,30.4202,30.4951,653700.0
2014-01-29 14:15:00,36.62,36.64,36.5,36.54,847600.0,30.4951,30.5118,30.3952,30.4285,847600.0
2014-01-29 14:20:00,36.54,36.61,36.51,36.6,388700.0,30.4285,30.4868,30.4035,30.4784,388700.0
2014-01-29 14:25:00,36.61,36.76,36.6,36.75,780200.0,30.4868,30.6117,30.4784,30.6034,780200.0
2014-01-29 14:30:00,36.75,36.88,36.71,36.83,721700.0,30.6034,30.7116,30.5701,30.67,721700.0
2014-01-29 14:35:00,36.83,36.86,36.72,36.77,558000.0,30.67,30.695,30.5784,30.62,558000.0
2014-01-29 14:40:00,36.76,36.8,36.69,36.76,406100.0,30.6117,30.645,30.5534,30.6117,406100.0
2014-01-29 14:45:00,36.75,36.77,36.7,36.74,440700.0,30.6034,30.62,30.5617,30.595,440700.0
2014-01-29 14:50:00,36.73,36.77,36.67,36.68,282600.0,30.5867,30.62,30.5367,30.5451,282600.0
2014-01-29 14:55:00,36.69,36.69,36.54,36.58,468100.0,30.5534,30.5534,30.4285,30.4618,468100.0
2014-01-29 15:00:00,36.57,36.63,36.52,36.62,407100.0,30.4535,30.5034,30.4118,30.4951,407100.0
2014-01-29 15:05:00,36.62,36.67,36.58,36.65,395700.0,30.4951,30.5367,30.4618,30.5201,395700.0
2014-01-29 15:10:00,36.65,36.65,36.54,36.6,970900.0,30.5201,30.5201,30.4285,30.4784,970900.0
2014-01-29 15:15:00,36.61,36.67,36.58,36.6,534500.0,30.4868,30.5367,30.4618,30.4784,534500.0
2014-01-29 15:20:00,36.61,36.71,36.6,36.67,479500.0,30.4868,30.5701,30.4784,30.5367,479500.0
2014-01-29 15:25:00,36.67,36.7,36.64,36.64,421100.0,30.5367,30.5617,30.5118,30.5118,421100.0
2014-01-29 15:30:00,36.65,36.69,36.61,36.65,740700.0,30.5201,30.5534,30.4868,30.5201,740700.0
2014-01-29 15:35:00,36.66,36.72,36.65,36.7,715300.0,30.5284,30.5784,30.5201,30.5617,715300.0
2014-01-29 15:40:00,36.7,36.74,36.68,36.73,714500.0,30.5617,30.595,30.5451,30.5867,714500.0
2014-01-29 15:45:00,36.74,36.82,36.73,36.76,1122200.0,30.595,30.6617,30.5867,30.6117,1122200.0
2014-01-29 15:50:00,36.77,36.79,36.73,36.77,1764400.0,30.62,30.6367,30.5867,30.62,1764400.0
2014-01-29 15:55:00,36.76,36.78,36.64,36.65,2357900.0,30.6117,30.6283,30.5118,30.5201,2357900.0
2014-01-30 09:30:00,36.78,36.87,36.59,36.62,2156000.0,30.6283,30.7033,30.4701,30.4951,2156000.0
2014-01-30 09:35:00,36.62,36.63,36.44,36.5,978100.0,30.4951,30.5034,30.3452,30.3952,978100.0
2014-01-30 09:40:00,36.5,36.53,36.41,36.48,638800.0,30.3952,30.4202,30.3202,30.3785,638800.0
2014-01-30 09:45:00,36.48,36.59,36.48,36.58,515900.0,30.3785,30.4701,30.3785,30.4618,515900.0
2014-01-30 09:50:00,36.57,36.68,36.56,36.65,590500.0,30.4535,30.5451,30.4451,30.5201,590500.0
2014-01-30 09:55:00,36.64,36.65,36.45,36.48,701300.0,30.5118,30.5201,30.3535,30.3785,701300.0
2014-01-30 10:00:00,36.47,36.52,36.39,36.51,667900.0,30.3702,30.4118,30.3036,30.4035,667900.0
2014-01-30 10:05:00,36.51,36.52,36.43,36.45,259200.0,30.4035,30.4118,30.3369,30.3535,259200.0
2014-01-30 10:10:00,36.45,36.49,36.42,36.46,342700.0,30.3535,30.3868,30.3286,30.3619,342700.0
2014-01-30 10:15:00,36.46,36.47,36.38,36.4,266700.0,30.3619,30.3702,30.2952,30.3119,266700.0
2014-01-30 10:20:00,36.39,36.42,36.34,36.38,368000.0,30.3036,30.3286,30.2619,30.2952,368000.0
2014-01-30 10:25:00,36.38,36.43,36.23,36.24,493400.0,30.2952,30.3369,30.1703,30.1787,493400.0
2014-01-30 10:30:00,36.24,36.35,36.23,36.29,366200.0,30.1787,30.2703,30.1703,30.2203,366200.0
2014-01-30 10:35:00,36.3,36.36,36.28,36.36,441700.0,30.2286,30.2786,30.212,30.2786,441700.0
2014-01-30 10:40:00,36.35,36.37,36.33,36.34,382400.0,30.2703,30.2869,30.2536,30.2619,382400.0
2014-01-30 10:45:00,36.34,36.38,36.32,36.32,340800.0,30.2619,30.2952,30.2453,30.2453,340800.0
2014-01-30 10:50:00,36.32,36.39,36.3,36.39,243300.0,30.2453,30.3036,30.2286,30.3036,243300.0
2014-01-30 10:55:00,36.39,36.46,36.39,36.46,390700.0,30.3036,30.3619,30.3036,30.3619,390700.0
2014-01-30 11:00:00,36.44,36.44,36.41,36.43,213200.0,30.3452,30.3452,30.3202,30.3369,213200.0
2014-01-30 11:05:00,36.43,36.5,36.41,36.48,372300.0,30.3369,30.3952,30.3202,30.3785,372300.0
2014-01-30 11:10:00,36.48,36.54,36.47,36.51,384800.0,30.3785,30.4285,30.3702,30.4035,384800.0
2014-01-30 11:15:00,36.52,36.58,36.52,36.56,217000.0,30.4118,30.4618,30.4118,30.4451,217000.0
2014-01-30 11:20:00,36.57,36.62,36.56,36.56,295600.0,30.4535,30.4951,30.4451,30.4451,295600.0
2014-01-30 11:25:00,36.55,36.57,36.52,36.54,167800.0,30.4368,30.4535,30.4118,30.4285,167800.0
2014-01-30 11:30:00,36.55,36.59,36.55,36.56,254000.0,30.4368,30.4701,30.4368,30.4451,254000.0
2014-01-30 11:35:00,36.57,36.57,36.53,36.54,150000.0,30.4535,30.4535,30.4202,30.4285,150000.0
2014-01-30 11:40:00,36.55,36.59,36.54,36.55,219700.0,30.4368,30.4701,30.4285,30.4368,219700.0
2014-01-30 11:45:00,36.55,36.59,36.55,36.58,151300.0,30.4368,30.4701,30.4368,30.4618,151300.0
2014-01-30 11:50:00,36.58,36.77,36.58,36.76,1043400.0,30.4618,30.62,30.4618,30.6117,1043400.0
2014-01-30 11:55:00,36.76,36.79,36.73,36.73,413600.0,30.6117,30.6367,30.5867,30.5867,413600.0
2014-01-30 12:00:00,36.74,36.76,36.67,36.68,346200.0,30.595,30.6117,30.5367,30.5451,346200.0
2014-01-30 12:05:00,36.69,36.72,36.67,36.7,209600.0,30.5534,30.5784,30.5367,30.5617,209600.0
2014-01-30 12:10:00,36.71,36.75,36.7,36.7,170300.0,30.5701,30.6034,30.5617,30.5617,170300.0
2014-01-30 12:15:00,36.7,36.72,36.69,36.71,194400.0,30.5617,30.5784,30.5534,30.5701,194400.0
2014-01-30 12:20:00,36.7,36.76,36.7,36.7,386200.0,30.5617,30.6117,30.5617,30.5617,386200.0
2014-01-30 12:25:00,36.7,36.73,36.69,36.71,155700.0,30.5617,30.5867,30.5534,30.5701,155700.0
2014-01-30 12:30:00,36.72,36.74,36.7,36.7,400800.0,30.5784,30.595,30.5617,30.5617,400800.0
2014-01-30 12:35:00,36.7,36.75,36.7,36.74,238300.0,30.5617,30.6034,30.5617,30.595,238300.0
2014-01-30 12:40:00,36.74,36.77,36.73,36.74,217900.0,30.595,30.62,30.5867,30.595,217900.0
2014-01-30 12:45:00,36.73,36.78,36.73,36.77,277200.0,30.5867,30.6283,30.5867,30.62,277200.0
2014-01-30 12:50:00,36.77,36.79,36.77,36.77,295600.0,30.62,30.6367,30.62,30.62,295600.0
2014-01-30 12:55:00,36.77,36.8,36.77,36.79,183900.0,30.62,30.645,30.62,30.6367,183900.0
2014-01-30 13:00:00,36.78,36.79,36.78,36.78,175800.0,30.6283,30.6367,30.6283,30.6283,175800.0
2014-01-30 13:05:00,36.79,36.8,36.78,36.79,205600.0,30.6367,30.645,30.6283,30.6367,205600.0
2014-01-30 13:10:00,36.78,36.79,36.77,36.77,115100.0,30.6283,30.6367,30.62,30.62,115100.0
2014-01-30 13:15:00,36.77,36.79,36.76,36.77,214100.0,30.62,30.6367,30.6117,30.62,214100.0
2014-01-30 13:20:00,36.77,36.78,36.77,36.78,145800.0,30.62,30.6283,30.62,30.6283,145800.0
2014-01-30 13:25:00,36.78,36.79,36.77,36.77,256700.0,30.6283,30.6367,30.62,30.62,256700.0
2014-01-30 13:30:00,36.77,36.79,36.76,36.77,331700.0,30.62,30.6367,30.6117,30.62,331700.0
2014-01-30 13:35:00,36.76,36.8,36.76,36.77,259300.0,30.6117,30.645,30.6117,30.62,259300.0
2014-01-30 13:40:00,36.77,36.78,36.75,36.76,156500.0,30.62,30.6283,30.6034,30.6117,156500.0
2014-01-30 13:45:00,36.77,36.78,36.76,36.77,148900.0,30.62,30.6283,30.6117,30.62,148900.0
2014-01-30 13:50:00,36.77,36.78,36.74,36.76,152000.0,30.62,30.6283,30.595,30.6117,152000.0
2014-01-30 13:55:00,36.76,36.77,36.72,36.73,230900.0,30.6117,30.62,30.5784,30.5867,230900.0
2014-01-30 14:00:00,36.72,36.73,36.65,36.66,212400.0,30.5784,30.5867,30.5201,30.5284,212400.0
2014-01-30 14:05:00,36.65,36.67,36.61,36.61,253000.0,30.5201,30.5367,30.4868,30.4868,253000.0
2014-01-30 14:10:00,36.62,36.64,36.59,36.61,228200.0,30.4951,30.5118,30.4701,30.4868,228200.0
2014-01-30 14:15:00,36.6,36.65,36.59,36.65,97100.0,30.4784,30.5201,30.4701,30.5201,97100.0
2014-01-30 14:20:00,36.65,36.68,36.64,36.68,140400.0,30.5201,30.5451,30.5118,30.5451,140400.0
2014-01-30 14:25:00,36.68,36.72,36.67,36.7,117500.0,30.5451,30.5784,30.5367,30.5617,117500.0
2014-01-30 14:30:00,36.71,36.73,36.7,36.73,263900.0,30.5701,30.5867,30.5617,30.5867,263900.0
2014-01-30 14:35:00,36.72,36.75,36.71,36.71,341500.0,30.5784,30.6034,30.5701,30.5701,341500.0
2014-01-30 14:40:00,36.72,36.74,36.65,36.67,405100.0,30.5784,30.595,30.5201,30.5367,405100.0
2014-01-30 14:45:00,36.68,36.69,36.64,36.69,289800.0,30.5451,30.5534,30.5118,30.5534,289800.0
2014-01-30 14:50:00,36.68,36.72,36.68,36.7,242800.0,30.5451,30.5784,30.5451,30.5617,242800.0
2014-01-30 14:55:00,36.7,36.71,36.67,36.68,277700.0,30.5617,30.5701,30.5367,30.5451,277700.0
2014-01-30 15:00:00,36.69,36.73,36.68,36.72,301500.0,30.5534,30.5867,30.5451,30.5784,301500.0
2014-01-30 15:05:00,36.73,36.73,36.72,36.72,83500.0,30.5867,30.5867,30.5784,30.5784,83500.0
2014-01-30 15:10:00,36.73,36.76,36.72,36.73,516800.0,30.5867,30.6117,30.5784,30.5867,516800.0
2014-01-30 15:15:00,36.73,36.77,36.72,36.75,296300.0,30.5867,30.62,30.5784,30.6034,296300.0
2014-01-30 15:20:00,36.75,36.78,36.75,36.78,261400.0,30.6034,30.6283,30.6034,30.6283,261400.0
2014-01-30 15:25:00,36.77,36.8,36.75,36.76,395400.0,30.62,30.645,30.6034,30.6117,395400.0
2014-01-30 15:30:00,36.77,36.78,36.75,36.76,536600.0,30.62,30.6283,30.6034,30.6117,536600.0
2014-01-30 15:35:00,36.76,36.77,36.74,36.77,506500.0,30.6117,30.62,30.595,30.62,506500.0
2014-01-30 15:40:00,36.77,36.77,36.75,36.75,363000.0,30.62,30.62,30.6034,30.6034,363000.0
2014-01-30 15:45:00,36.75,36.77,36.72,36.73,772800.0,30.6034,30.62,30.5784,30.5867,772800.0
2014-01-30 15:50:00,36.74,36.8,36.73,36.8,1190700.0,30.595,30.645,30.5867,30.645,1190700.0
2014-01-30 15:55:00,36.8,36.88,36.77,36.86,3120200.0,30.645,30.7116,30.62,30.695,3120200.0
2014-01-31 09:30:00,36.95,37.52,36.94,37.51,4515800.0,30.7699,31.2446,30.7616,31.2362,4515800.0
2014-01-31 09:35:00,37.5,37.54,37.25,37.28,1849700.0,31.2279,31.2612,31.0197,31.0447,1849700.0
2014-01-31 09:40:00,37.29,37.34,37.13,37.26,1468000.0,31.053,31.0947,30.9198,31.0281,1468000.0
2014-01-31 09:45:00,37.25,37.27,37.03,37.05,1060500.0,31.0197,31.0364,30.8365,30.8532,1060500.0
2014-01-31 09:50:00,37.05,37.13,36.89,36.97,1259400.0,30.8532,30.9198,30.7199,30.7866,1259400.0
2014-01-31 09:55:00,36.97,37.16,36.94,37.05,1278100.0,30.7866,30.9448,30.7616,30.8532,1278100.0
2014-01-31 10:00:00,37.05,37.07,36.95,36.95,1352800.0,30.8532,30.8698,30.7699,30.7699,1352800.0
2014-01-31 10:05:00,36.95,36.95,36.56,36.57,1296600.0,30.7699,30.7699,30.4451,30.4535,1296600.0
2014-01-31 10:10:00,36.57,36.81,36.57,36.8,1051500.0,30.4535,30.6533,30.4535,30.645,1051500.0
2014-01-31 10:15:00,36.8,36.83,36.75,36.79,941000.0,30.645,30.67,30.6034,30.6367,941000.0
2014-01-31 10:20:00,36.79,36.82,36.68,36.7,637500.0,30.6367,30.6617,30.5451,30.5617,637500.0
2014-01-31 10:25:00,36.7,36.71,36.6,36.65,729500.0,30.5617,30.5701,30.4784,30.5201,729500.0
2014-01-31 10:30:00,36.66,36.74,36.65,36.7,838800.0,30.5284,30.595,30.5201,30.5617,838800.0
2014-01-31 10:35:00,36.7,36.75,36.68,36.73,612800.0,30.5617,30.6034,30.5451,30.5867,612800.0
2014-01-31 10:40:00,36.72,36.75,36.69,36.73,658000.0,30.5784,30.6034,30.5534,30.5867,658000.0
2014-01-31 10:45:00,36.73,36.95,36.7,36.95,927800.0,30.5867,30.7699,30.5617,30.7699,927800.0
2014-01-31 10:50:00,36.95,37.01,36.88,36.93,903200.0,30.7699,30.8199,30.7116,30.7533,903200.0
2014-01-31 10:55:00,36.92,36.94,36.89,36.9,463400.0,30.7449,30.7616,30.7199,30.7283,463400.0
2014-01-31 11:00:00,36.89,36.96,36.88,36.96,291500.0,30.7199,30.7782,30.7116,30.7782,291500.0
2014-01-31 11:05:00,36.96,37.1,36.95,37.0,1081700.0,30.7782,30.8948,30.7699,30.8115,1081700.0
2014-01-31 11:10:00,37.01,37.06,36.97,37.04,385300.0,30.8199,30.8615,30.7866,30.8449,385300.0
2014-01-31 11:15:00,37.05,37.1,36.95,36.98,548900.0,30.8532,30.8948,30.7699,30.7949,548900.0
2014-01-31 11:20:00,36.99,37.03,36.98,37.02,403400.0,30.8032,30.8365,30.7949,30.8282,403400.0
2014-01-31 11:25:00,37.03,37.1,36.99,37.1,551600.0,30.8365,30.8948,30.8032,30.8948,551600.0
2014-01-31 11:30:00,37.09,37.12,37.01,37.03,365700.0,30.8865,30.9115,30.8199,30.8365,365700.0
2014-01-31 11:35:00,37.04,37.06,37.01,37.02,367200.0,30.8449,30.8615,30.8199,30.8282,367200.0
2014-01-31 11:40:00,37.02,37.05,37.01,37.05,684700.0,30.8282,30.8532,30.8199,30.8532,684700.0
2014-01-31 11:45:00,37.06,37.09,37.05,37.07,231500.0,30.8615,30.8865,30.8532,30.8698,231500.0
2014-01-31 11:50:00,37.07,37.13,37.06,37.08,1110000.0,30.8698,30.9198,30.8615,30.8782,1110000.0
2014-01-31 11:55:00,37.09,37.16,37.06,37.16,550900.0,30.8865,30.9448,30.8615,30.9448,550900.0
2014-01-31 12:00:00,37.16,37.25,37.15,37.21,625200.0,30.9448,31.0197,30.9365,30.9864,625200.0
2014-01-31 12:05:00,37.21,37.29,37.2,37.28,302800.0,30.9864,31.053,30.9781,31.0447,302800.0
2014-01-31 12:10:00,37.29,37.35,37.29,37.34,408900.0,31.053,31.103,31.053,31.0947,408900.0
2014-01-31 12:15:00,37.35,37.43,37.32,37.41,727800.0,31.103,31.1696,31.078,31.153,727800.0
2014-01-31 12:20:00,37.41,37.49,37.4,37.41,852000.0,31.153,31.2196,31.1446,31.153,852000.0
2014-01-31 12:25:00,37.41,37.45,37.38,37.42,561300.0,31.153,31.1863,31.128,31.1613,561300.0
2014-01-31 12:30:00,37.41,37.46,37.41,37.46,589000.0,31.153,31.1946,31.153,31.1946,589000.0
2014-01-31 12:35:00,37.45,37.52,37.44,37.48,775400.0,31.1863,31.2446,31.178,31.2113,775400.0
2014-01-31 12:40:00,37.49,37.55,37.49,37.53,894900.0,31.2196,31.2696,31.2196,31.2529,894900.0
2014-01-31 12:45:00,37.54,37.74,37.52,37.71,1262800.0,31.2612,31.4278,31.2446,31.4028,1262800.0
2014-01-31 12:50:00,37.71,37.79,37.65,37.76,1260100.0,31.4028,31.4694,31.3528,31.4444,1260100.0
2014-01-31 12:55:00,37.76,37.81,37.74,37.78,1407200.0,31.4444,31.4861,31.4278,31.4611,1407200.0
2014-01-31 13:00:00,37.78,37.78,37.66,37.68,1455600.0,31.4611,31.4611,31.3612,31.3778,1455600.0
2014-01-31 13:05:00,37.68,37.69,37.49,37.5,674400.0,31.3778,31.3861,31.2196,31.2279,674400.0
2014-01-31 13:10:00,37.5,37.56,37.49,37.53,446600.0,31.2279,31.2779,31.2196,31.2529,446600.0
2014-01-31 13:15:00,37.53,37.54,37.49,37.5,560300.0,31.2529,31.2612,31.2196,31.2279,560300.0
2014-01-31 13:20:00,37.51,37.58,37.51,37.57,375200.0,31.2362,31.2945,31.2362,31.2862,375200.0
2014-01-31 13:25:00,37.57,37.59,37.52,37.58,310200.0,31.2862,31.3029,31.2446,31.2945,310200.0
2014-01-31 13:30:00,37.57,37.7,37.57,37.65,547800.0,31.2862,31.3945,31.2862,31.3528,547800.0
2014-01-31 13:35:00,37.65,37.69,37.63,37.69,826400.0,31.3528,31.3861,31.3362,31.3861,826400.0
2014-01-31 13:40:00,37.69,37.74,37.67,37.67,612000.0,31.3861,31.4278,31.3695,31.3695,612000.0
2014-01-31 13:45:00,37.67,37.76,37.67,37.76,818700.0,31.3695,31.4444,31.3695,31.4444,818700.0
2014-01-31 13:50:00,37.76,37.79,37.7,37.7,1891800.0,31.4444,31.4694,31.3945,31.3945,1891800.0
2014-01-31 13:55:00,37.7,37.73,37.69,37.73,635500.0,31.3945,31.4194,31.3861,31.4194,635500.0
2014-01-31 14:00:00,37.73,37.77,37.72,37.75,1445300.0,31.4194,31.4528,31.4111,31.4361,1445300.0
2014-01-31 14:05:00,37.74,37.76,37.73,37.76,871200.0,31.4278,31.4444,31.4194,31.4444,871200.0
2014-01-31 14:10:00,37.75,37.76,37.7,37.7,500100.0,31.4361,31.4444,31.3945,31.3945,500100.0
2014-01-31 14:15:00,37.7,37.72,37.67,37.68,1413900.0,31.3945,31.4111,31.3695,31.3778,1413900.0
2014-01-31 14:20:00,37.68,37.71,37.67,37.69,567900.0,31.3778,31.4028,31.3695,31.3861,567900.0
2014-01-31 14:25:00,37.69,37.71,37.68,37.69,662400.0,31.3861,31.4028,31.3778,31.3861,662400.0
2014-01-31 14:30:00,37.7,37.72,37.69,37.71,847400.0,31.3945,31.4111,31.3861,31.4028,847400.0
2014-01-31 14:35:00,37.72,37.81,37.71,37.73,980900.0,31.4111,31.4861,31.4028,31.4194,980900.0
2014-01-31 14:40:00,37.72,37.76,37.7,37.76,1979800.0,31.4111,31.4444,31.3945,31.4444,1979800.0
2014-01-31 14:45:00,37.76,37.78,37.75,37.78,694100.0,31.4444,31.4611,31.4361,31.4611,694100.0
2014-01-31 14:50:00,37.78,37.8,37.71,37.73,784000.0,31.4611,31.4777,31.4028,31.4194,784000.0
2014-01-31 14:55:00,37.73,37.77,37.7,37.75,738200.0,31.4194,31.4528,31.3945,31.4361,738200.0
2014-01-31 15:00:00,37.75,37.84,37.7,37.84,873000.0,31.4361,31.5111,31.3945,31.5111,873000.0
2014-01-31 15:05:00,37.84,37.84,37.74,37.76,775300.0,31.5111,31.5111,31.4278,31.4444,775300.0
2014-01-31 15:10:00,37.76,37.8,37.74,37.8,644600.0,31.4444,31.4777,31.4278,31.4777,644600.0
2014-01-31 15:15:00,37.8,37.89,37.79,37.82,1181500.0,31.4777,31.5527,31.4694,31.4944,1181500.0
2014-01-31 15:20:00,37.82,37.83,37.71,37.79,1289500.0,31.4944,31.5027,31.4028,31.4694,1289500.0
2014-01-31 15:25:00,37.79,37.84,37.78,37.8,727500.0,31.4694,31.5111,31.4611,31.4777,727500.0
2014-01-31 15:30:00,37.8,37.84,37.77,37.79,978400.0,31.4777,31.5111,31.4528,31.4694,978400.0
2014-01-31 15:35:00,37.79,37.83,37.73,37.8,2186900.0,31.4694,31.5027,31.4194,31.4777,2186900.0
2014-01-31 15:40:00,37.8,37.81,37.77,37.79,992400.0,31.4777,31.4861,31.4528,31.4694,992400.0
2014-01-31 15:45:00,37.79,37.8,37.7,37.78,1868300.0,31.4694,31.4777,31.3945,31.4611,1868300.0
2014-01-31 15:50:00,37.78,37.81,37.76,37.79,1546600.0,31.4611,31.4861,31.4444,31.4694,1546600.0
2014-01-31 15:55:00,37.79,37.87,37.74,37.84,4088300.0,31.4694,31.536,31.4278,31.5111,4088300.0
2014-02-03 09:30:00,37.73,37.95,37.64,37.95,2414400.0,31.4194,31.6027,31.3445,31.6027,2414400.0
2014-02-03 09:35:00,37.95,37.98,37.77,37.8,1321400.0,31.6027,31.6276,31.4528,31.4777,1321400.0
2014-02-03 09:40:00,37.8,37.8,37.42,37.56,1262300.0,31.4777,31.4777,31.1613,31.2779,1262300.0
2014-02-03 09:45:00,37.56,37.57,37.37,37.39,892200.0,31.2779,31.2862,31.1197,31.1363,892200.0
2014-02-03 09:50:00,37.39,37.5,37.39,37.45,690100.0,31.1363,31.2279,31.1363,31.1863,690100.0
2014-02-03 09:55:00,37.45,37.52,37.44,37.45,592100.0,31.1863,31.2446,31.178,31.1863,592100.0
2014-02-03 10:00:00,37.45,37.46,37.3,37.41,1402100.0,31.1863,31.1946,31.0614,31.153,1402100.0
2014-02-03 10:05:00,37.41,37.46,37.3,37.36,814700.0,31.153,31.1946,31.0614,31.1113,814700.0
2014-02-03 10:10:00,37.36,37.36,37.24,37.3,832200.0,31.1113,31.1113,31.0114,31.0614,832200.0
2014-02-03 10:15:00,37.3,37.36,37.25,37.26,718400.0,31.0614,31.1113,31.0197,31.0281,718400.0
2014-02-03 10:20:00,37.27,37.36,37.26,37.32,529000.0,31.0364,31.1113,31.0281,31.078,529000.0
2014-02-03 10:25:00,37.31,37.32,37.17,37.2,595900.0,31.0697,31.078,30.9531,30.9781,595900.0
2014-02-03 10:30:00,37.19,37.2,37.03,37.04,828100.0,30.9698,30.9781,30.8365,30.8449,828100.0
2014-02-03 10:35:00,37.05,37.1,36.92,37.07,1375400.0,30.8532,30.8948,30.7449,30.8698,1375400.0
2014-02-03 10:40:00,37.07,37.2,37.01,37.19,720300.0,30.8698,30.9781,30.8199,30.9698,720300.0
2014-02-03 10:45:00,37.19,37.22,37.17,37.19,539200.0,30.9698,30.9948,30.9531,30.9698,539200.0
2014-02-03 10:50:00,37.18,37.19,37.1,37.1,487400.0,30.9614,30.9698,30.8948,30.8948,487400.0
2014-02-03 10:55:00,37.1,37.17,37.1,37.15,329000.0,30.8948,30.9531,30.8948,30.9365,329000.0
2014-02-03 11:00:00,37.14,37.24,37.11,37.15,562200.0,30.9281,31.0114,30.9031,30.9365,562200.0
2014-02-03 11:05:00,37.16,37.16,37.06,37.06,673900.0,30.9448,30.9448,30.8615,30.8615,673900.0
2014-02-03 11:10:00,37.07,37.13,37.05,37.09,562700.0,30.8698,30.9198,30.8532,30.8865,562700.0
2014-02-03 11:15:00,37.09,37.13,37.05,37.1,416200.0,30.8865,30.9198,30.8532,30.8948,416200.0
2014-02-03 11:20:00,37.1,37.12,37.09,37.1,384200.0,30.8948,30.9115,30.8865,30.8948,384200.0
2014-02-03 11:25:00,37.1,37.16,37.09,37.09,306400.0,30.8948,30.9448,30.8865,30.8865,306400.0
2014-02-03 11:30:00,37.09,37.16,37.08,37.1,363400.0,30.8865,30.9448,30.8782,30.8948,363400.0
2014-02-03 11:35:00,37.1,37.1,37.05,37.06,273800.0,30.8948,30.8948,30.8532,30.8615,273800.0
2014-02-03 11:40:00,37.06,37.07,37.03,37.04,337800.0,30.8615,30.8698,30.8365,30.8449,337800.0
2014-02-03 11:45:00,37.03,37.04,36.94,36.98,571700.0,30.8365,30.8449,30.7616,30.7949,571700.0
2014-02-03 11:50:00,36.98,37.07,36.94,37.07,538100.0,30.7949,30.8698,30.7616,30.8698,538100.0
2014-02-03 11:55:00,37.06,37.07,36.95,36.99,421900.0,30.8615,30.8698,30.7699,30.8032,421900.0
2014-02-03 12:00:00,36.98,36.99,36.84,36.86,559300.0,30.7949,30.8032,30.6783,30.695,559300.0
2014-02-03 12:05:00,36.86,36.96,36.84,36.94,344500.0,30.695,30.7782,30.6783,30.7616,344500.0
2014-02-03 12:10:00,36.93,36.97,36.92,36.96,296100.0,30.7533,30.7866,30.7449,30.7782,296100.0
2014-02-03 12:15:00,36.96,37.01,36.93,37.01,417600.0,30.7782,30.8199,30.7533,30.8199,417600.0
2014-02-03 12:20:00,37.01,37.1,36.95,37.06,628000.0,30.8199,30.8948,30.7699,30.8615,628000.0
2014-02-03 12:25:00,37.07,37.12,37.04,37.06,342000.0,30.8698,30.9115,30.8449,30.8615,342000.0
2014-02-03 12:30:00,37.06,37.21,37.04,37.19,458200.0,30.8615,30.9864,30.8449,30.9698,458200.0
2014-02-03 12:35:00,37.19,37.22,37.11,37.16,535500.0,30.9698,30.9948,30.9031,30.9448,535500.0
2014-02-03 12:40:00,37.15,37.17,37.1,37.13,238400.0,30.9365,30.9531,30.8948,30.9198,238400.0
2014-02-03 12:45:00,37.12,37.13,37.09,37.11,316500.0,30.9115,30.9198,30.8865,30.9031,316500.0
2014-02-03 12:50:00,37.11,37.11,37.03,37.06,304200.0,30.9031,30.9031,30.8365,30.8615,304200.0
2014-02-03 12:55:00,37.07,37.1,36.95,36.97,304600.0,30.8698,30.8948,30.7699,30.7866,304600.0
2014-02-03 13:00:00,36.97,37.02,36.91,36.92,459600.0,30.7866,30.8282,30.7366,30.7449,459600.0
2014-02-03 13:05:00,36.92,36.93,36.75,36.82,1015700.0,30.7449,30.7533,30.6034,30.6617,1015700.0
2014-02-03 13:10:00,36.82,36.9,36.81,36.87,457000.0,30.6617,30.7283,30.6533,30.7033,457000.0
2014-02-03 13:15:00,36.88,36.96,36.87,36.88,745700.0,30.7116,30.7782,30.7033,30.7116,745700.0
2014-02-03 13:20:00,36.88,36.91,36.83,36.84,257600.0,30.7116,30.7366,30.67,30.6783,257600.0
2014-02-03 13:25:00,36.83,36.85,36.74,36.83,604100.0,30.67,30.6866,30.595,30.67,604100.0
2014-02-03 13:30:00,36.84,36.93,36.8,36.92,437900.0,30.6783,30.7533,30.645,30.7449,437900.0
2014-02-03 13:35:00,36.91,36.94,36.81,36.81,349000.0,30.7366,30.7616,30.6533,30.6533,349000.0
2014-02-03 13:40:00,36.82,36.88,36.77,36.83,373500.0,30.6617,30.7116,30.62,30.67,373500.0
2014-02-03 13:45:00,36.83,36.83,36.74,36.76,385100.0,30.67,30.67,30.595,30.6117,385100.0
2014-02-03 13:50:00,36.76,36.82,36.72,36.8,437100.0,30.6117,30.6617,30.5784,30.645,437100.0
2014-02-03 13:55:00,36.8,36.89,36.8,36.88,642400.0,30.645,30.7199,30.645,30.7116,642400.0
2014-02-03 14:00:00,36.87,36.88,36.81,36.85,408900.0,30.7033,30.7116,30.6533,30.6866,408900.0
2014-02-03 14:05:00,36.85,36.86,36.8,36.8,332200.0,30.6866,30.695,30.645,30.645,332200.0
2014-02-03 14:10:00,36.81,36.84,36.77,36.8,254900.0,30.6533,30.6783,30.62,30.645,254900.0
2014-02-03 14:15:00,36.8,36.84,36.77,36.81,429800.0,30.645,30.6783,30.62,30.6533,429800.0
2014-02-03 14:20:00,36.8,36.82,36.77,36.78,410200.0,30.645,30.6617,30.62,30.6283,410200.0
2014-02-03 14:25:00,36.78,36.84,36.76,36.83,471800.0,30.6283,30.6783,30.6117,30.67,471800.0
2014-02-03 14:30:00,36.83,36.83,36.72,36.73,340000.0,30.67,30.67,30.5784,30.5867,340000.0
2014-02-03 14:35:00,36.73,36.76,36.7,36.72,404900.0,30.5867,30.6117,30.5617,30.5784,404900.0
2014-02-03 14:40:00,36.72,36.75,36.65,36.71,428700.0,30.5784,30.6034,30.5201,30.5701,428700.0
2014-02-03 14:45:00,36.71,36.76,36.68,36.72,295300.0,30.5701,30.6117,30.5451,30.5784,295300.0
2014-02-03 14:50:00,36.72,36.72,36.6,36.61,546200.0,30.5784,30.5784,30.4784,30.4868,546200.0
2014-02-03 14:55:00,36.61,36.66,36.6,36.6,656600.0,30.4868,30.5284,30.4784,30.4784,656600.0
2014-02-03 15:00:00,36.61,36.69,36.6,36.65,512600.0,30.4868,30.5534,30.4784,30.5201,512600.0
2014-02-03 15:05:00,36.65,36.66,36.61,36.63,286500.0,30.5201,30.5284,30.4868,30.5034,286500.0
2014-02-03 15:10:00,36.63,36.68,36.55,36.67,621400.0,30.5034,30.5451,30.4368,30.5367,621400.0
2014-02-03 15:15:00,36.68,36.68,36.62,36.62,507300.0,30.5451,30.5451,30.4951,30.4951,507300.0
2014-02-03 15:20:00,36.62,36.66,36.57,36.59,553800.0,30.4951,30.5284,30.4535,30.4701,553800.0
2014-02-03 15:25:00,36.6,36.63,36.58,36.63,440500.0,30.4784,30.5034,30.4618,30.5034,440500.0
2014-02-03 15:30:00,36.63,36.66,36.59,36.62,690700.0,30.5034,30.5284,30.4701,30.4951,690700.0
2014-02-03 15:35:00,36.62,36.65,36.58,36.6,704400.0,30.4951,30.5201,30.4618,30.4784,704400.0
2014-02-03 15:40:00,36.59,36.62,36.53,36.54,789700.0,30.4701,30.4951,30.4202,30.4285,789700.0
2014-02-03 15:45:00,36.53,36.56,36.49,36.51,1053700.0,30.4202,30.4451,30.3868,30.4035,1053700.0
2014-02-03 15:50:00,36.5,36.54,36.44,36.54,1709200.0,30.3952,30.4285,30.3452,30.4285,1709200.0
2014-02-03 15:55:00,36.54,36.57,36.43,36.48,3658000.0,30.4285,30.4535,30.3369,30.3785,3658000.0
2014-02-04 09:30:00,36.99,37.19,36.9,37.04,3238600.0,30.8032,30.9698,30.7283,30.8449,3238600.0
2014-02-04 09:35:00,37.03,37.04,36.85,36.98,1941000.0,30.8365,30.8449,30.6866,30.7949,1941000.0
2014-02-04 09:40:00,36.98,37.02,36.92,36.95,1064500.0,30.7949,30.8282,30.7449,30.7699,1064500.0
2014-02-04 09:45:00,36.94,36.96,36.76,36.79,1113900.0,30.7616,30.7782,30.6117,30.6367,1113900.0
2014-02-04 09:50:00,36.79,36.92,36.69,36.69,1463400.0,30.6367,30.7449,30.5534,30.5534,1463400.0
2014-02-04 09:55:00,36.69,36.82,36.67,36.8,992200.0,30.5534,30.6617,30.5367,30.645,992200.0
2014-02-04 10:00:00,36.8,36.85,36.66,36.67,989800.0,30.645,30.6866,30.5284,30.5367,989800.0
2014-02-04 10:05:00,36.67,36.78,36.65,36.72,724200.0,30.5367,30.6283,30.5201,30.5784,724200.0
2014-02-04 10:10:00,36.72,36.77,36.67,36.68,728300.0,30.5784,30.62,30.5367,30.5451,728300.0
2014-02-04 10:15:00,36.69,36.73,36.64,36.68,528800.0,30.5534,30.5867,30.5118,30.5451,528800.0
2014-02-04 10:20:00,36.67,36.73,36.57,36.59,997100.0,30.5367,30.5867,30.4535,30.4701,997100.0
2014-02-04 10:25:00,36.59,36.59,36.44,36.44,982700.0,30.4701,30.4701,30.3452,30.3452,982700.0
2014-02-04 10:30:00,36.44,36.51,36.42,36.49,643900.0,30.3452,30.4035,30.3286,30.3868,643900.0
2014-02-04 10:35:00,36.49,36.53,36.41,36.43,1049300.0,30.3868,30.4202,30.3202,30.3369,1049300.0
2014-02-04 10:40:00,36.43,36.49,36.41,36.42,557600.0,30.3369,30.3868,30.3202,30.3286,557600.0
2014-02-04 10:45:00,36.41,36.45,36.27,36.38,1187800.0,30.3202,30.3535,30.2036,30.2952,1187800.0
2014-02-04 10:50:00,36.38,36.39,36.25,36.27,386800.0,30.2952,30.3036,30.187,30.2036,386800.0
2014-02-04 10:55:00,36.28,36.34,36.26,36.29,456200.0,30.212,30.2619,30.1953,30.2203,456200.0
2014-02-04 11:00:00,36.29,36.52,36.26,36.5,862800.0,30.2203,30.4118,30.1953,30.3952,862800.0
2014-02-04 11:05:00,36.5,36.57,36.49,36.51,1199700.0,30.3952,30.4535,30.3868,30.4035,1199700.0
2014-02-04 11:10:00,36.51,36.57,36.48,36.55,1149700.0,30.4035,30.4535,30.3785,30.4368,1149700.0
2014-02-04 11:15:00,36.55,36.56,36.51,36.51,524800.0,30.4368,30.4451,30.4035,30.4035,524800.0
2014-02-04 11:20:00,36.51,36.55,36.49,36.5,339000.0,30.4035,30.4368,30.3868,30.3952,339000.0
2014-02-04 11:25:00,36.5,36.57,36.49,36.55,877900.0,30.3952,30.4535,30.3868,30.4368,877900.0
2014-02-04 11:30:00,36.55,36.6,36.52,36.57,749500.0,30.4368,30.4784,30.4118,30.4535,749500.0
2014-02-04 11:35:00,36.56,36.62,36.56,36.62,543000.0,30.4451,30.4951,30.4451,30.4951,543000.0
2014-02-04 11:40:00,36.62,36.67,36.57,36.65,581000.0,30.4951,30.5367,30.4535,30.5201,581000.0
2014-02-04 11:45:00,36.65,36.66,36.6,36.61,271900.0,30.5201,30.5284,30.4784,30.4868,271900.0
2014-02-04 11:50:00,36.61,36.65,36.6,36.61,379600.0,30.4868,30.5201,30.4784,30.4868,379600.0
2014-02-04 11:55:00,36.61,36.62,36.6,36.62,194200.0,30.4868,30.4951,30.4784,30.4951,194200.0
2014-02-04 12:00:00,36.62,36.64,36.57,36.58,191100.0,30.4951,30.5118,30.4535,30.4618,191100.0
2014-02-04 12:05:00,36.58,36.61,36.57,36.58,320400.0,30.4618,30.4868,30.4535,30.4618,320400.0
2014-02-04 12:10:00,36.58,36.64,36.57,36.61,425300.0,30.4618,30.5118,30.4535,30.4868,425300.0
2014-02-04 12:15:00,36.62,36.62,36.57,36.57,276600.0,30.4951,30.4951,30.4535,30.4535,276600.0
2014-02-04 12:20:00,36.57,36.6,36.56,36.58,139500.0,30.4535,30.4784,30.4451,30.4618,139500.0
2014-02-04 12:25:00,36.58,36.62,36.57,36.6,209500.0,30.4618,30.4951,30.4535,30.4784,209500.0
2014-02-04 12:30:00,36.6,36.6,36.54,36.58,625800.0,30.4784,30.4784,30.4285,30.4618,625800.0
2014-02-04 12:35:00,36.58,36.6,36.55,36.57,441900.0,30.4618,30.4784,30.4368,30.4535,441900.0
2014-02-04 12:40:00,36.56,36.6,36.56,36.6,176700.0,30.4451,30.4784,30.4451,30.4784,176700.0
2014-02-04 12:45:00,36.59,36.6,36.55,36.6,213900.0,30.4701,30.4784,30.4368,30.4784,213900.0
2014-02-04 12:50:00,36.6,36.62,36.59,36.6,526700.0,30.4784,30.4951,30.4701,30.4784,526700.0
2014-02-04 12:55:00,36.61,36.62,36.6,36.6,191200.0,30.4868,30.4951,30.4784,30.4784,191200.0
2014-02-04 13:00:00,36.61,36.61,36.58,36.59,173700.0,30.4868,30.4868,30.4618,30.4701,173700.0
2014-02-04 13:05:00,36.59,36.62,36.57,36.6,480900.0,30.4701,30.4951,30.4535,30.4784,480900.0
2014-02-04 13:10:00,36.59,36.61,36.57,36.6,636000.0,30.4701,30.4868,30.4535,30.4784,636000.0
2014-02-04 13:15:00,36.61,36.64,36.6,36.61,272000.0,30.4868,30.5118,30.4784,30.4868,272000.0
2014-02-04 13:20:00,36.62,36.63,36.6,36.63,177500.0,30.4951,30.5034,30.4784,30.5034,177500.0
2014-02-04 13:25:00,36.63,36.63,36.6,36.63,198300.0,30.5034,30.5034,30.4784,30.5034,198300.0
2014-02-04 13:30:00,36.62,36.63,36.61,36.62,79400.0,30.4951,30.5034,30.4868,30.4951,79400.0
2014-02-04 13:35:00,36.62,36.63,36.59,36.63,595700.0,30.4951,30.5034,30.4701,30.5034,595700.0
2014-02-04 13:40:00,36.63,36.63,36.59,36.61,315700.0,30.5034,30.5034,30.4701,30.4868,315700.0
2014-02-04 13:45:00,36.61,36.62,36.59,36.59,395200.0,30.4868,30.4951,30.4701,30.4701,395200.0
2014-02-04 13:50:00,36.6,36.6,36.5,36.54,475700.0,30.4784,30.4784,30.3952,30.4285,475700.0
2014-02-04 13:55:00,36.54,36.55,36.48,36.51,327600.0,30.4285,30.4368,30.3785,30.4035,327600.0
2014-02-04 14:00:00,36.5,36.52,36.46,36.51,404200.0,30.3952,30.4118,30.3619,30.4035,404200.0
2014-02-04 14:05:00,36.52,36.52,36.49,36.49,229100.0,30.4118,30.4118,30.3868,30.3868,229100.0
2014-02-04 14:10:00,36.49,36.5,36.47,36.5,276100.0,30.3868,30.3952,30.3702,30.3952,276100.0
2014-02-04 14:15:00,36.49,36.5,36.43,36.47,561400.0,30.3868,30.3952,30.3369,30.3702,561400.0
2014-02-04 14:20:00,36.47,36.51,36.43,36.51,361800.0,30.3702,30.4035,30.3369,30.4035,361800.0
2014-02-04 14:25:00,36.5,36.55,36.5,36.54,324100.0,30.3952,30.4368,30.3952,30.4285,324100.0
2014-02-04 14:30:00,36.54,36.55,36.5,36.53,273800.0,30.4285,30.4368,30.3952,30.4202,273800.0
2014-02-04 14:35:00,36.53,36.54,36.5,36.52,149000.0,30.4202,30.4285,30.3952,30.4118,149000.0
2014-02-04 14:40:00,36.52,36.55,36.52,36.54,388200.0,30.4118,30.4368,30.4118,30.4285,388200.0
2014-02-04 14:45:00,36.54,36.58,36.52,36.55,346500.0,30.4285,30.4618,30.4118,30.4368,346500.0
2014-02-04 14:50:00,36.56,36.6,36.55,36.6,207100.0,30.4451,30.4784,30.4368,30.4784,207100.0
2014-02-04 14:55:00,36.61,36.61,36.54,36.56,432400.0,30.4868,30.4868,30.4285,30.4451,432400.0
2014-02-04 15:00:00,36.56,36.59,36.55,36.57,342300.0,30.4451,30.4701,30.4368,30.4535,342300.0
2014-02-04 15:05:00,36.57,36.57,36.5,36.51,396200.0,30.4535,30.4535,30.3952,30.4035,396200.0
2014-02-04 15:10:00,36.52,36.54,36.5,36.51,356700.0,30.4118,30.4285,30.3952,30.4035,356700.0
2014-02-04 15:15:00,36.5,36.52,36.48,36.52,1112200.0,30.3952,30.4118,30.3785,30.4118,1112200.0
2014-02-04 15:20:00,36.51,36.53,36.49,36.5,603700.0,30.4035,30.4202,30.3868,30.3952,603700.0
2014-02-04 15:25:00,36.5,36.51,36.42,36.45,904700.0,30.3952,30.4035,30.3286,30.3535,904700.0
2014-02-04 15:30:00,36.45,36.48,36.41,36.45,969100.0,30.3535,30.3785,30.3202,30.3535,969100.0
2014-02-04 15:35:00,36.45,36.48,36.43,36.45,573100.0,30.3535,30.3785,30.3369,30.3535,573100.0
2014-02-04 15:40:00,36.45,36.47,36.44,36.45,520400.0,30.3535,30.3702,30.3452,30.3535,520400.0
2014-02-04 15:45:00,36.45,36.48,36.41,36.41,927400.0,30.3535,30.3785,30.3202,30.3202,927400.0
2014-02-04 15:50:00,36.41,36.44,36.36,36.39,1594000.0,30.3202,30.3452,30.2786,30.3036,1594000.0
2014-02-04 15:55:00,36.38,36.41,36.34,36.34,2253800.0,30.2952,30.3202,30.2619,30.2619,2253800.0
2014-02-05 09:30:00,36.31,36.46,36.27,36.38,1449800.0,30.237,30.3619,30.2036,30.2952,1449800.0
2014-02-05 09:35:00,36.39,36.47,36.32,36.33,733000.0,30.3036,30.3702,30.2453,30.2536,733000.0
2014-02-05 09:40:00,36.33,36.42,36.22,36.24,743900.0,30.2536,30.3286,30.162,30.1787,743900.0
2014-02-05 09:45:00,36.23,36.35,36.22,36.3,649000.0,30.1703,30.2703,30.162,30.2286,649000.0
2014-02-05 09:50:00,36.3,36.32,36.17,36.27,666700.0,30.2286,30.2453,30.1204,30.2036,666700.0
2014-02-05 09:55:00,36.26,36.29,36.2,36.28,846800.0,30.1953,30.2203,30.1454,30.212,846800.0
2014-02-05 10:00:00,36.27,36.43,36.27,36.32,1695400.0,30.2036,30.3369,30.2036,30.2453,1695400.0
2014-02-05 10:05:00,36.32,36.34,36.16,36.17,720500.0,30.2453,30.2619,30.112,30.1204,720500.0
2014-02-05 10:10:00,36.16,36.23,35.98,36.0,1291300.0,30.112,30.1703,29.9621,29.9788,1291300.0
2014-02-05 10:15:00,36.01,36.07,35.95,36.0,936500.0,29.9871,30.0371,29.9372,29.9788,936500.0
2014-02-05 10:20:00,36.0,36.03,35.85,35.88,670600.0,29.9788,30.0038,29.8539,29.8789,670600.0
2014-02-05 10:25:00,35.88,36.04,35.87,36.04,765500.0,29.8789,30.0121,29.8705,30.0121,765500.0
2014-02-05 10:30:00,36.04,36.14,36.0,36.12,658200.0,30.0121,30.0954,29.9788,30.0787,658200.0
2014-02-05 10:35:00,36.13,36.15,36.09,36.09,413500.0,30.0871,30.1037,30.0537,30.0537,413500.0
2014-02-05 10:40:00,36.09,36.16,36.09,36.13,626400.0,30.0537,30.112,30.0537,30.0871,626400.0
2014-02-05 10:45:00,36.13,36.13,35.99,36.04,954200.0,30.0871,30.0871,29.9705,30.0121,954200.0
2014-02-05 10:50:00,36.04,36.04,35.96,36.01,566100.0,30.0121,30.0121,29.9455,29.9871,566100.0
2014-02-05 10:55:00,36.02,36.04,35.97,35.97,525900.0,29.9955,30.0121,29.9538,29.9538,525900.0
2014-02-05 11:00:00,35.97,35.98,35.9,35.91,826800.0,29.9538,29.9621,29.8955,29.9039,826800.0
2014-02-05 11:05:00,35.91,35.92,35.83,35.84,671700.0,29.9039,29.9122,29.8372,29.8456,671700.0
2014-02-05 11:10:00,35.84,35.94,35.8,35.92,1572200.0,29.8456,29.9288,29.8123,29.9122,1572200.0
2014-02-05 11:15:00,35.93,35.94,35.85,35.88,661100.0,29.9205,29.9288,29.8539,29.8789,661100.0
2014-02-05 11:20:00,35.89,35.9,35.85,35.87,1194000.0,29.8872,29.8955,29.8539,29.8705,1194000.0
2014-02-05 11:25:00,35.87,35.9,35.84,35.88,889600.0,29.8705,29.8955,29.8456,29.8789,889600.0
2014-02-05 11:30:00,35.88,35.91,35.86,35.88,1608400.0,29.8789,29.9039,29.8622,29.8789,1608400.0
2014-02-05 11:35:00,35.88,35.89,35.8,35.8,849000.0,29.8789,29.8872,29.8123,29.8123,849000.0
2014-02-05 11:40:00,35.8,35.86,35.8,35.85,776400.0,29.8123,29.8622,29.8123,29.8539,776400.0
2014-02-05 11:45:00,35.84,36.0,35.84,35.98,1019200.0,29.8456,29.9788,29.8456,29.9621,1019200.0
2014-02-05 11:50:00,35.98,36.04,35.98,36.03,428900.0,29.9621,30.0121,29.9621,30.0038,428900.0
2014-02-05 11:55:00,36.02,36.03,35.94,35.95,694700.0,29.9955,30.0038,29.9288,29.9372,694700.0
2014-02-05 12:00:00,35.96,36.01,35.95,35.98,319100.0,29.9455,29.9871,29.9372,29.9621,319100.0
2014-02-05 12:05:00,35.99,36.03,35.98,36.02,347100.0,29.9705,30.0038,29.9621,29.9955,347100.0
2014-02-05 12:10:00,36.02,36.03,35.96,35.98,373900.0,29.9955,30.0038,29.9455,29.9621,373900.0
2014-02-05 12:15:00,35.98,36.05,35.97,36.05,388200.0,29.9621,30.0204,29.9538,30.0204,388200.0
2014-02-05 12:20:00,36.05,36.13,36.04,36.09,425600.0,30.0204,30.0871,30.0121,30.0537,425600.0
2014-02-05 12:25:00,36.1,36.11,36.04,36.05,189700.0,30.0621,30.0704,30.0121,30.0204,189700.0
2014-02-05 12:30:00,36.04,36.09,36.04,36.09,228000.0,30.0121,30.0537,30.0121,30.0537,228000.0
2014-02-05 12:35:00,36.09,36.1,36.06,36.07,235500.0,30.0537,30.0621,30.0288,30.0371,235500.0
2014-02-05 12:40:00,36.07,36.14,36.06,36.14,237700.0,30.0371,30.0954,30.0288,30.0954,237700.0
2014-02-05 12:45:00,36.14,36.15,36.12,36.15,185000.0,30.0954,30.1037,30.0787,30.1037,185000.0
2014-02-05 12:50:00,36.15,36.15,36.12,36.13,191800.0,30.1037,30.1037,30.0787,30.0871,191800.0
2014-02-05 12:55:00,36.13,36.16,36.12,36.16,228800.0,30.0871,30.112,30.0787,30.112,228800.0
2014-02-05 13:00:00,36.16,36.2,36.15,36.2,238700.0,30.112,30.1454,30.1037,30.1454,238700.0
2014-02-05 13:05:00,36.2,36.23,36.17,36.22,331200.0,30.1454,30.1703,30.1204,30.162,331200.0
2014-02-05 13:10:00,36.23,36.24,36.2,36.22,232800.0,30.1703,30.1787,30.1454,30.162,232800.0
2014-02-05 13:15:00,36.21,36.22,36.2,36.21,88900.0,30.1537,30.162,30.1454,30.1537,88900.0
2014-02-05 13:20:00,36.2,36.21,36.1,36.11,494000.0,30.1454,30.1537,30.0621,30.0704,494000.0
2014-02-05 13:25:00,36.11,36.11,36.03,36.04,756700.0,30.0704,30.0704,30.0038,30.0121,756700.0
2014-02-05 13:30:00,36.04,36.09,36.03,36.07,418300.0,30.0121,30.0537,30.0038,30.0371,418300.0
2014-02-05 13:35:00,36.07,36.11,36.05,36.09,310700.0,30.0371,30.0704,30.0204,30.0537,310700.0
2014-02-05 13:40:00,36.09,36.09,36.02,36.02,171800.0,30.0537,30.0537,29.9955,29.9955,171800.0
2014-02-05 13:45:00,36.02,36.04,35.95,35.97,400400.0,29.9955,30.0121,29.9372,29.9538,400400.0
2014-02-05 13:50:00,35.97,36.01,35.96,35.99,171700.0,29.9538,29.9871,29.9455,29.9705,171700.0
2014-02-05 13:55:00,35.99,36.01,35.98,35.99,200100.0,29.9705,29.9871,29.9621,29.9705,200100.0
2014-02-05 14:00:00,35.98,36.02,35.98,36.0,266500.0,29.9621,29.9955,29.9621,29.9788,266500.0
2014-02-05 14:05:00,36.01,36.02,35.9,35.92,421300.0,29.9871,29.9955,29.8955,29.9122,421300.0
2014-02-05 14:10:00,35.93,35.95,35.88,35.91,256400.0,29.9205,29.9372,29.8789,29.9039,256400.0
2014-02-05 14:15:00,35.91,35.91,35.89,35.91,167200.0,29.9039,29.9039,29.8872,29.9039,167200.0
2014-02-05 14:20:00,35.9,36.04,35.9,36.04,326300.0,29.8955,30.0121,29.8955,30.0121,326300.0
2014-02-05 14:25:00,36.04,36.05,35.97,36.02,285900.0,30.0121,30.0204,29.9538,29.9955,285900.0
2014-02-05 14:30:00,36.02,36.02,36.0,36.01,174600.0,29.9955,29.9955,29.9788,29.9871,174600.0
2014-02-05 14:35:00,36.01,36.01,35.91,35.94,314900.0,29.9871,29.9871,29.9039,29.9288,314900.0
2014-02-05 14:40:00,35.94,35.98,35.93,35.98,174900.0,29.9288,29.9621,29.9205,29.9621,174900.0
2014-02-05 14:45:00,35.98,36.0,35.96,35.96,180500.0,29.9621,29.9788,29.9455,29.9455,180500.0
2014-02-05 14:50:00,35.97,35.98,35.9,35.91,308700.0,29.9538,29.9621,29.8955,29.9039,308700.0
2014-02-05 14:55:00,35.9,35.92,35.89,35.91,296100.0,29.8955,29.9122,29.8872,29.9039,296100.0
2014-02-05 15:00:00,35.91,35.92,35.88,35.89,418400.0,29.9039,29.9122,29.8789,29.8872,418400.0
2014-02-05 15:05:00,35.89,35.95,35.89,35.95,375100.0,29.8872,29.9372,29.8872,29.9372,375100.0
2014-02-05 15:10:00,35.95,35.98,35.92,35.93,394200.0,29.9372,29.9621,29.9122,29.9205,394200.0
2014-02-05 15:15:00,35.93,35.94,35.9,35.93,175600.0,29.9205,29.9288,29.8955,29.9205,175600.0
2014-02-05 15:20:00,35.93,35.94,35.91,35.92,362200.0,29.9205,29.9288,29.9039,29.9122,362200.0
2014-02-05 15:25:00,35.92,35.98,35.92,35.98,223700.0,29.9122,29.9621,29.9122,29.9621,223700.0
2014-02-05 15:30:00,35.98,35.98,35.94,35.98,331900.0,29.9621,29.9621,29.9288,29.9621,331900.0
2014-02-05 15:35:00,35.97,35.98,35.93,35.95,441100.0,29.9538,29.9621,29.9205,29.9372,441100.0
2014-02-05 15:40:00,35.95,35.96,35.93,35.95,430000.0,29.9372,29.9455,29.9205,29.9372,430000.0
2014-02-05 15:45:00,35.95,35.98,35.94,35.96,788000.0,29.9372,29.9621,29.9288,29.9455,788000.0
2014-02-05 15:50:00,35.95,35.95,35.88,35.88,1126700.0,29.9372,29.9372,29.8789,29.8789,1126700.0
2014-02-05 15:55:00,35.89,35.9,35.8,35.83,4133900.0,29.8872,29.8955,29.8123,29.8372,4133900.0
2014-02-06 09:30:00,35.83,35.92,35.69,35.72,1590000.0,29.8372,29.9122,29.7207,29.7456,1590000.0
2014-02-06 09:35:00,35.72,35.96,35.71,35.89,784000.0,29.7456,29.9455,29.7373,29.8872,784000.0
2014-02-06 09:40:00,35.88,35.92,35.79,35.85,668900.0,29.8789,29.9122,29.8039,29.8539,668900.0
2014-02-06 09:45:00,35.85,36.04,35.83,36.04,815200.0,29.8539,30.0121,29.8372,30.0121,815200.0
2014-02-06 09:50:00,36.04,36.05,35.9,35.93,1188400.0,30.0121,30.0204,29.8955,29.9205,1188400.0
2014-02-06 09:55:00,35.92,35.96,35.89,35.93,476100.0,29.9122,29.9455,29.8872,29.9205,476100.0
2014-02-06 10:00:00,35.93,36.05,35.92,36.01,422000.0,29.9205,30.0204,29.9122,29.9871,422000.0
2014-02-06 10:05:00,36.0,36.01,35.93,35.96,388100.0,29.9788,29.9871,29.9205,29.9455,388100.0
2014-02-06 10:10:00,35.96,35.99,35.9,35.96,260200.0,29.9455,29.9705,29.8955,29.9455,260200.0
2014-02-06 10:15:00,35.96,36.1,35.94,36.05,566900.0,29.9455,30.0621,29.9288,30.0204,566900.0
2014-02-06 10:20:00,36.05,36.15,36.04,36.13,839100.0,30.0204,30.1037,30.0121,30.0871,839100.0
2014-02-06 10:25:00,36.13,36.17,36.11,36.16,447100.0,30.0871,30.1204,30.0704,30.112,447100.0
2014-02-06 10:30:00,36.15,36.2,36.14,36.14,412500.0,30.1037,30.1454,30.0954,30.0954,412500.0
2014-02-06 10:35:00,36.13,36.14,36.08,36.09,317300.0,30.0871,30.0954,30.0454,30.0537,317300.0
2014-02-06 10:40:00,36.08,36.2,36.08,36.19,381500.0,30.0454,30.1454,30.0454,30.137,381500.0
2014-02-06 10:45:00,36.19,36.24,36.17,36.17,301200.0,30.137,30.1787,30.1204,30.1204,301200.0
2014-02-06 10:50:00,36.18,36.2,36.15,36.18,241900.0,30.1287,30.1454,30.1037,30.1287,241900.0
2014-02-06 10:55:00,36.17,36.21,36.14,36.19,260200.0,30.1204,30.1537,30.0954,30.137,260200.0
2014-02-06 11:00:00,36.19,36.21,36.16,36.18,160400.0,30.137,30.1537,30.112,30.1287,160400.0
2014-02-06 11:05:00,36.18,36.25,36.18,36.23,272000.0,30.1287,30.187,30.1287,30.1703,272000.0
2014-02-06 11:10:00,36.22,36.25,36.2,36.24,154700.0,30.162,30.187,30.1454,30.1787,154700.0
2014-02-06 11:15:00,36.24,36.25,36.17,36.17,429200.0,30.1787,30.187,30.1204,30.1204,429200.0
2014-02-06 11:20:00,36.17,36.19,36.14,36.16,290200.0,30.1204,30.137,30.0954,30.112,290200.0
2014-02-06 11:25:00,36.16,36.22,36.16,36.19,323400.0,30.112,30.162,30.112,30.137,323400.0
2014-02-06 11:30:00,36.2,36.23,36.18,36.18,248200.0,30.1454,30.1703,30.1287,30.1287,248200.0
2014-02-06 11:35:00,36.17,36.21,36.15,36.16,164900.0,30.1204,30.1537,30.1037,30.112,164900.0
2014-02-06 11:40:00,36.16,36.2,36.15,36.16,531600.0,30.112,30.1454,30.1037,30.112,531600.0
2014-02-06 11:45:00,36.16,36.18,36.15,36.18,189400.0,30.112,30.1287,30.1037,30.1287,189400.0
2014-02-06 11:50:00,36.18,36.19,36.14,36.15,423400.0,30.1287,30.137,30.0954,30.1037,423400.0
2014-02-06 11:55:00,36.15,36.15,36.09,36.12,232900.0,30.1037,30.1037,30.0537,30.0787,232900.0
2014-02-06 12:00:00,36.12,36.16,36.12,36.15,86000.0,30.0787,30.112,30.0787,30.1037,86000.0
2014-02-06 12:05:00,36.15,36.16,36.13,36.16,103300.0,30.1037,30.112,30.0871,30.112,103300.0
2014-02-06 12:10:00,36.16,36.16,36.13,36.14,186500.0,30.112,30.112,30.0871,30.0954,186500.0
2014-02-06 12:15:00,36.14,36.16,36.12,36.14,181700.0,30.0954,30.112,30.0787,30.0954,181700.0
2014-02-06 12:20:00,36.15,36.15,36.12,36.14,130100.0,30.1037,30.1037,30.0787,30.0954,130100.0
2014-02-06 12:25:00,36.15,36.15,36.1,36.13,196600.0,30.1037,30.1037,30.0621,30.0871,196600.0
2014-02-06 12:30:00,36.12,36.13,36.11,36.13,104400.0,30.0787,30.0871,30.0704,30.0871,104400.0
2014-02-06 12:35:00,36.12,36.14,36.11,36.14,152200.0,30.0787,30.0954,30.0704,30.0954,152200.0
2014-02-06 12:40:00,36.14,36.14,36.11,36.12,244100.0,30.0954,30.0954,30.0704,30.0787,244100.0
2014-02-06 12:45:00,36.12,36.12,36.09,36.1,506400.0,30.0787,30.0787,30.0537,30.0621,506400.0
2014-02-06 12:50:00,36.1,36.11,36.08,36.08,180800.0,30.0621,30.0704,30.0454,30.0454,180800.0
2014-02-06 12:55:00,36.08,36.1,36.07,36.07,371600.0,30.0454,30.0621,30.0371,30.0371,371600.0
2014-02-06 13:00:00,36.08,36.1,36.06,36.08,345700.0,30.0454,30.0621,30.0288,30.0454,345700.0
2014-02-06 13:05:00,36.07,36.08,36.04,36.05,296200.0,30.0371,30.0454,30.0121,30.0204,296200.0
2014-02-06 13:10:00,36.05,36.1,36.04,36.05,330600.0,30.0204,30.0621,30.0121,30.0204,330600.0
2014-02-06 13:15:00,36.05,36.06,36.03,36.04,178700.0,30.0204,30.0288,30.0038,30.0121,178700.0
2014-02-06 13:20:00,36.04,36.05,36.0,36.0,405100.0,30.0121,30.0204,29.9788,29.9788,405100.0
2014-02-06 13:25:00,36.0,36.01,35.97,35.98,322200.0,29.9788,29.9871,29.9538,29.9621,322200.0
2014-02-06 13:30:00,35.98,36.04,35.97,36.04,318800.0,29.9621,30.0121,29.9538,30.0121,318800.0
2014-02-06 13:35:00,36.03,36.08,36.01,36.08,502600.0,30.0038,30.0454,29.9871,30.0454,502600.0
2014-02-06 13:40:00,36.08,36.11,36.07,36.08,281000.0,30.0454,30.0704,30.0371,30.0454,281000.0
2014-02-06 13:45:00,36.08,36.12,36.07,36.1,247800.0,30.0454,30.0787,30.0371,30.0621,247800.0
2014-02-06 13:50:00,36.09,36.11,36.07,36.11,166800.0,30.0537,30.0704,30.0371,30.0704,166800.0
2014-02-06 13:55:00,36.1,36.12,36.07,36.12,190000.0,30.0621,30.0787,30.0371,30.0787,190000.0
2014-02-06 14:00:00,36.11,36.14,36.09,36.13,274400.0,30.0704,30.0954,30.0537,30.0871,274400.0
2014-02-06 14:05:00,36.13,36.14,36.12,36.13,194200.0,30.0871,30.0954,30.0787,30.0871,194200.0
2014-02-06 14:10:00,36.14,36.18,36.13,36.15,392900.0,30.0954,30.1287,30.0871,30.1037,392900.0
2014-02-06 14:15:00,36.15,36.19,36.14,36.15,322100.0,30.1037,30.137,30.0954,30.1037,322100.0
2014-02-06 14:20:00,36.15,36.24,36.14,36.23,332500.0,30.1037,30.1787,30.0954,30.1703,332500.0
2014-02-06 14:25:00,36.22,36.23,36.18,36.2,312800.0,30.162,30.1703,30.1287,30.1454,312800.0
2014-02-06 14:30:00,36.21,36.23,36.2,36.2,560500.0,30.1537,30.1703,30.1454,30.1454,560500.0
2014-02-06 14:35:00,36.2,36.24,36.19,36.2,505500.0,30.1454,30.1787,30.137,30.1454,505500.0
2014-02-06 14:40:00,36.21,36.22,36.2,36.2,377100.0,30.1537,30.162,30.1454,30.1454,377100.0
2014-02-06 14:45:00,36.2,36.22,36.19,36.2,350600.0,30.1454,30.162,30.137,30.1454,350600.0
2014-02-06 14:50:00,36.2,36.24,36.19,36.22,1146900.0,30.1454,30.1787,30.137,30.162,1146900.0
2014-02-06 14:55:00,36.22,36.23,36.21,36.22,226100.0,30.162,30.1703,30.1537,30.162,226100.0
2014-02-06 15:00:00,36.23,36.23,36.17,36.21,313400.0,30.1703,30.1703,30.1204,30.1537,313400.0
2014-02-06 15:05:00,36.22,36.23,36.19,36.22,386600.0,30.162,30.1703,30.137,30.162,386600.0
2014-02-06 15:10:00,36.23,36.23,36.18,36.19,295800.0,30.1703,30.1703,30.1287,30.137,295800.0
2014-02-06 15:15:00,36.19,36.23,36.19,36.23,292800.0,30.137,30.1703,30.137,30.1703,292800.0
2014-02-06 15:20:00,36.23,36.24,36.22,36.22,232300.0,30.1703,30.1787,30.162,30.162,232300.0
2014-02-06 15:25:00,36.22,36.23,36.2,36.2,268700.0,30.162,30.1703,30.1454,30.1454,268700.0
2014-02-06 15:30:00,36.2,36.21,36.19,36.2,248700.0,30.1454,30.1537,30.137,30.1454,248700.0
2014-02-06 15:35:00,36.2,36.22,36.19,36.22,334300.0,30.1454,30.162,30.137,30.162,334300.0
2014-02-06 15:40:00,36.22,36.23,36.21,36.22,488400.0,30.162,30.1703,30.1537,30.162,488400.0
2014-02-06 15:45:00,36.22,36.23,36.18,36.2,984400.0,30.162,30.1703,30.1287,30.1454,984400.0
2014-02-06 15:50:00,36.21,36.21,36.18,36.18,858200.0,30.1537,30.1537,30.1287,30.1287,858200.0
2014-02-06 15:55:00,36.18,36.21,36.16,36.18,1405500.0,30.1287,30.1537,30.112,30.1287,1405500.0
2014-02-07 09:30:00,36.28,36.4,36.13,36.17,1507500.0,30.212,30.3119,30.0871,30.1204,1507500.0
2014-02-07 09:35:00,36.17,36.3,36.16,36.19,685300.0,30.1204,30.2286,30.112,30.137,685300.0
2014-02-07 09:40:00,36.2,36.22,36.11,36.12,755900.0,30.1454,30.162,30.0704,30.0787,755900.0
2014-02-07 09:45:00,36.13,36.22,36.07,36.22,516400.0,30.0871,30.162,30.0371,30.162,516400.0
2014-02-07 09:50:00,36.22,36.22,36.16,36.2,620300.0,30.162,30.162,30.112,30.1454,620300.0
2014-02-07 09:55:00,36.2,36.23,36.17,36.18,437000.0,30.1454,30.1703,30.1204,30.1287,437000.0
2014-02-07 10:00:00,36.19,36.33,36.18,36.3,535800.0,30.137,30.2536,30.1287,30.2286,535800.0
2014-02-07 10:05:00,36.3,36.32,36.24,36.27,438600.0,30.2286,30.2453,30.1787,30.2036,438600.0
2014-02-07 10:10:00,36.26,36.27,36.13,36.15,444200.0,30.1953,30.2036,30.0871,30.1037,444200.0
2014-02-07 10:15:00,36.16,36.16,36.04,36.1,1069000.0,30.112,30.112,30.0121,30.0621,1069000.0
2014-02-07 10:20:00,36.09,36.1,36.02,36.02,508700.0,30.0537,30.0621,29.9955,29.9955,508700.0
2014-02-07 10:25:00,36.02,36.08,36.01,36.06,496400.0,29.9955,30.0454,29.9871,30.0288,496400.0
2014-02-07 10:30:00,36.06,36.11,36.04,36.05,396200.0,30.0288,30.0704,30.0121,30.0204,396200.0
2014-02-07 10:35:00,36.06,36.15,36.03,36.13,355100.0,30.0288,30.1037,30.0038,30.0871,355100.0
2014-02-07 10:40:00,36.14,36.15,36.05,36.06,261000.0,30.0954,30.1037,30.0204,30.0288,261000.0
2014-02-07 10:45:00,36.05,36.09,36.04,36.08,255000.0,30.0204,30.0537,30.0121,30.0454,255000.0
2014-02-07 10:50:00,36.08,36.11,36.08,36.09,351000.0,30.0454,30.0704,30.0454,30.0537,351000.0
2014-02-07 10:55:00,36.1,36.15,36.09,36.13,292000.0,30.0621,30.1037,30.0537,30.0871,292000.0
2014-02-07 11:00:00,36.13,36.16,36.11,36.11,368500.0,30.0871,30.112,30.0704,30.0704,368500.0
2014-02-07 11:05:00,36.11,36.14,36.08,36.08,319800.0,30.0704,30.0954,30.0454,30.0454,319800.0
2014-02-07 11:10:00,36.08,36.16,36.07,36.15,289700.0,30.0454,30.112,30.0371,30.1037,289700.0
2014-02-07 11:15:00,36.15,36.17,36.09,36.15,328900.0,30.1037,30.1204,30.0537,30.1037,328900.0
2014-02-07 11:20:00,36.15,36.18,36.13,36.15,368900.0,30.1037,30.1287,30.0871,30.1037,368900.0
2014-02-07 11:25:00,36.16,36.2,36.15,36.19,299000.0,30.112,30.1454,30.1037,30.137,299000.0
2014-02-07 11:30:00,36.2,36.24,36.19,36.2,201100.0,30.1454,30.1787,30.137,30.1454,201100.0
2014-02-07 11:35:00,36.2,36.26,36.2,36.26,155500.0,30.1454,30.1953,30.1454,30.1953,155500.0
2014-02-07 11:40:00,36.26,36.32,36.26,36.31,205600.0,30.1953,30.2453,30.1953,30.237,205600.0
2014-02-07 11:45:00,36.3,36.37,36.3,36.36,261000.0,30.2286,30.2869,30.2286,30.2786,261000.0
2014-02-07 11:50:00,36.36,36.39,36.34,36.34,255800.0,30.2786,30.3036,30.2619,30.2619,255800.0
2014-02-07 11:55:00,36.34,36.36,36.31,36.35,365900.0,30.2619,30.2786,30.237,30.2703,365900.0
2014-02-07 12:00:00,36.35,36.43,36.34,36.39,397600.0,30.2703,30.3369,30.2619,30.3036,397600.0
2014-02-07 12:05:00,36.39,36.4,36.38,36.39,151500.0,30.3036,30.3119,30.2952,30.3036,151500.0
2014-02-07 12:10:00,36.39,36.39,36.36,36.38,200500.0,30.3036,30.3036,30.2786,30.2952,200500.0
2014-02-07 12:15:00,36.38,36.41,36.37,36.37,191700.0,30.2952,30.3202,30.2869,30.2869,191700.0
2014-02-07 12:20:00,36.36,36.38,36.34,36.34,168900.0,30.2786,30.2952,30.2619,30.2619,168900.0
2014-02-07 12:25:00,36.34,36.35,36.3,36.33,191100.0,30.2619,30.2703,30.2286,30.2536,191100.0
2014-02-07 12:30:00,36.34,36.36,36.32,36.32,108900.0,30.2619,30.2786,30.2453,30.2453,108900.0
2014-02-07 12:35:00,36.32,36.33,36.28,36.3,157200.0,30.2453,30.2536,30.212,30.2286,157200.0
2014-02-07 12:40:00,36.3,36.34,36.3,36.31,102800.0,30.2286,30.2619,30.2286,30.237,102800.0
2014-02-07 12:45:00,36.31,36.32,36.28,36.29,115500.0,30.237,30.2453,30.212,30.2203,115500.0
2014-02-07 12:50:00,36.28,36.33,36.28,36.31,152100.0,30.212,30.2536,30.212,30.237,152100.0
2014-02-07 12:55:00,36.32,36.34,36.3,36.33,125400.0,30.2453,30.2619,30.2286,30.2536,125400.0
2014-02-07 13:00:00,36.33,36.38,36.33,36.37,143100.0,30.2536,30.2952,30.2536,30.2869,143100.0
2014-02-07 13:05:00,36.37,36.41,36.36,36.39,172500.0,30.2869,30.3202,30.2786,30.3036,172500.0
2014-02-07 13:10:00,36.4,36.41,36.38,36.38,159800.0,30.3119,30.3202,30.2952,30.2952,159800.0
2014-02-07 13:15:00,36.39,36.39,36.38,36.38,73500.0,30.3036,30.3036,30.2952,30.2952,73500.0
2014-02-07 13:20:00,36.38,36.43,36.37,36.39,163500.0,30.2952,30.3369,30.2869,30.3036,163500.0
2014-02-07 13:25:00,36.39,36.42,36.37,36.42,100900.0,30.3036,30.3286,30.2869,30.3286,100900.0
2014-02-07 13:30:00,36.41,36.42,36.4,36.41,108700.0,30.3202,30.3286,30.3119,30.3202,108700.0
2014-02-07 13:35:00,36.41,36.42,36.41,36.41,55900.0,30.3202,30.3286,30.3202,30.3202,55900.0
2014-02-07 13:40:00,36.41,36.46,36.41,36.44,345900.0,30.3202,30.3619,30.3202,30.3452,345900.0
2014-02-07 13:45:00,36.45,36.47,36.45,36.46,176400.0,30.3535,30.3702,30.3535,30.3619,176400.0
2014-02-07 13:50:00,36.45,36.48,36.45,36.47,122700.0,30.3535,30.3785,30.3535,30.3702,122700.0
2014-02-07 13:55:00,36.47,36.5,36.45,36.48,196500.0,30.3702,30.3952,30.3535,30.3785,196500.0
2014-02-07 14:00:00,36.48,36.52,36.48,36.5,232700.0,30.3785,30.4118,30.3785,30.3952,232700.0
2014-02-07 14:05:00,36.5,36.51,36.47,36.48,134200.0,30.3952,30.4035,30.3702,30.3785,134200.0
2014-02-07 14:10:00,36.47,36.49,36.46,36.46,161000.0,30.3702,30.3868,30.3619,30.3619,161000.0
2014-02-07 14:15:00,36.46,36.47,36.43,36.45,241700.0,30.3619,30.3702,30.3369,30.3535,241700.0
2014-02-07 14:20:00,36.45,36.49,36.44,36.47,312800.0,30.3535,30.3868,30.3452,30.3702,312800.0
2014-02-07 14:25:00,36.48,36.5,36.46,36.47,195500.0,30.3785,30.3952,30.3619,30.3702,195500.0
2014-02-07 14:30:00,36.47,36.5,36.46,36.5,159100.0,30.3702,30.3952,30.3619,30.3952,159100.0
2014-02-07 14:35:00,36.5,36.52,36.49,36.51,115600.0,30.3952,30.4118,30.3868,30.4035,115600.0
2014-02-07 14:40:00,36.51,36.55,36.5,36.54,308900.0,30.4035,30.4368,30.3952,30.4285,308900.0
2014-02-07 14:45:00,36.55,36.59,36.54,36.55,501800.0,30.4368,30.4701,30.4285,30.4368,501800.0
2014-02-07 14:50:00,36.54,36.56,36.53,36.54,162900.0,30.4285,30.4451,30.4202,30.4285,162900.0
2014-02-07 14:55:00,36.53,36.55,36.51,36.53,176000.0,30.4202,30.4368,30.4035,30.4202,176000.0
2014-02-07 15:00:00,36.54,36.56,36.53,36.54,258300.0,30.4285,30.4451,30.4202,30.4285,258300.0
2014-02-07 15:05:00,36.55,36.55,36.47,36.47,146100.0,30.4368,30.4368,30.3702,30.3702,146100.0
2014-02-07 15:10:00,36.48,36.52,36.47,36.51,254600.0,30.3785,30.4118,30.3702,30.4035,254600.0
2014-02-07 15:15:00,36.52,36.53,36.51,36.53,218100.0,30.4118,30.4202,30.4035,30.4202,218100.0
2014-02-07 15:20:00,36.53,36.53,36.49,36.51,245400.0,30.4202,30.4202,30.3868,30.4035,245400.0
2014-02-07 15:25:00,36.51,36.53,36.49,36.52,245000.0,30.4035,30.4202,30.3868,30.4118,245000.0
2014-02-07 15:30:00,36.53,36.57,36.52,36.53,429100.0,30.4202,30.4535,30.4118,30.4202,429100.0
2014-02-07 15:35:00,36.53,36.55,36.52,36.53,389000.0,30.4202,30.4368,30.4118,30.4202,389000.0
2014-02-07 15:40:00,36.54,36.56,36.53,36.55,236500.0,30.4285,30.4451,30.4202,30.4368,236500.0
2014-02-07 15:45:00,36.56,36.59,36.52,36.53,871000.0,30.4451,30.4701,30.4118,30.4202,871000.0
2014-02-07 15:50:00,36.53,36.59,36.52,36.55,1323500.0,30.4202,30.4701,30.4118,30.4368,1323500.0
2014-02-07 15:55:00,36.55,36.59,36.53,36.57,1966900.0,30.4368,30.4701,30.4202,30.4535,1966900.0
2014-02-10 09:30:00,36.6,36.74,36.6,36.68,1073100.0,30.4784,30.595,30.4784,30.5451,1073100.0
2014-02-10 09:35:00,36.68,36.7,36.6,36.63,575700.0,30.5451,30.5617,30.4784,30.5034,575700.0
2014-02-10 09:40:00,36.62,36.7,36.6,36.67,392500.0,30.4951,30.5617,30.4784,30.5367,392500.0
2014-02-10 09:45:00,36.66,36.66,36.51,36.53,574000.0,30.5284,30.5284,30.4035,30.4202,574000.0
2014-02-10 09:50:00,36.53,36.56,36.46,36.52,378800.0,30.4202,30.4451,30.3619,30.4118,378800.0
2014-02-10 09:55:00,36.52,36.57,36.5,36.54,322200.0,30.4118,30.4535,30.3952,30.4285,322200.0
2014-02-10 10:00:00,36.54,36.57,36.48,36.49,426400.0,30.4285,30.4535,30.3785,30.3868,426400.0
2014-02-10 10:05:00,36.49,36.5,36.44,36.45,397500.0,30.3868,30.3952,30.3452,30.3535,397500.0
2014-02-10 10:10:00,36.45,36.49,36.43,36.44,242100.0,30.3535,30.3868,30.3369,30.3452,242100.0
2014-02-10 10:15:00,36.43,36.46,36.42,36.45,355500.0,30.3369,30.3619,30.3286,30.3535,355500.0
2014-02-10 10:20:00,36.45,36.46,36.4,36.43,608600.0,30.3535,30.3619,30.3119,30.3369,608600.0
2014-02-10 10:25:00,36.44,36.46,36.4,36.43,422100.0,30.3452,30.3619,30.3119,30.3369,422100.0
2014-02-10 10:30:00,36.43,36.44,36.41,36.42,245100.0,30.3369,30.3452,30.3202,30.3286,245100.0
2014-02-10 10:35:00,36.43,36.44,36.36,36.4,930300.0,30.3369,30.3452,30.2786,30.3119,930300.0
2014-02-10 10:40:00,36.4,36.41,36.39,36.41,206400.0,30.3119,30.3202,30.3036,30.3202,206400.0
2014-02-10 10:45:00,36.41,36.41,36.32,36.32,423900.0,30.3202,30.3202,30.2453,30.2453,423900.0
2014-02-10 10:50:00,36.33,36.33,36.29,36.3,428400.0,30.2536,30.2536,30.2203,30.2286,428400.0
2014-02-10 10:55:00,36.3,36.36,36.29,36.34,290900.0,30.2286,30.2786,30.2203,30.2619,290900.0
2014-02-10 11:00:00,36.34,36.39,36.34,36.36,245600.0,30.2619,30.3036,30.2619,30.2786,245600.0
2014-02-10 11:05:00,36.36,36.44,36.36,36.41,238200.0,30.2786,30.3452,30.2786,30.3202,238200.0
2014-02-10 11:10:00,36.41,36.44,36.4,36.43,144300.0,30.3202,30.3452,30.3119,30.3369,144300.0
2014-02-10 11:15:00,36.43,36.48,36.41,36.48,172300.0,30.3369,30.3785,30.3202,30.3785,172300.0
2014-02-10 11:20:00,36.48,36.52,36.47,36.52,164600.0,30.3785,30.4118,30.3702,30.4118,164600.0
2014-02-10 11:25:00,36.52,36.56,36.51,36.52,157100.0,30.4118,30.4451,30.4035,30.4118,157100.0
2014-02-10 11:30:00,36.52,36.56,36.5,36.52,145900.0,30.4118,30.4451,30.3952,30.4118,145900.0
2014-02-10 11:35:00,36.52,36.53,36.48,36.49,141100.0,30.4118,30.4202,30.3785,30.3868,141100.0
2014-02-10 11:40:00,36.48,36.54,36.48,36.54,133000.0,30.3785,30.4285,30.3785,30.4285,133000.0
2014-02-10 11:45:00,36.54,36.58,36.53,36.57,89300.0,30.4285,30.4618,30.4202,30.4535,89300.0
2014-02-10 11:50:00,36.56,36.61,36.56,36.6,141000.0,30.4451,30.4868,30.4451,30.4784,141000.0
2014-02-10 11:55:00,36.6,36.66,36.59,36.65,287300.0,30.4784,30.5284,30.4701,30.5201,287300.0
2014-02-10 12:00:00,36.65,36.65,36.58,36.58,172800.0,30.5201,30.5201,30.4618,30.4618,172800.0
2014-02-10 12:05:00,36.58,36.58,36.53,36.54,132800.0,30.4618,30.4618,30.4202,30.4285,132800.0
2014-02-10 12:10:00,36.54,36.59,36.53,36.59,96800.0,30.4285,30.4701,30.4202,30.4701,96800.0
2014-02-10 12:15:00,36.59,36.63,36.58,36.62,129600.0,30.4701,30.5034,30.4618,30.4951,129600.0
2014-02-10 12:20:00,36.61,36.65,36.6,36.62,94500.0,30.4868,30.5201,30.4784,30.4951,94500.0
2014-02-10 12:25:00,36.62,36.63,36.57,36.57,83800.0,30.4951,30.5034,30.4535,30.4535,83800.0
2014-02-10 12:30:00,36.57,36.65,36.57,36.65,116000.0,30.4535,30.5201,30.4535,30.5201,116000.0
2014-02-10 12:35:00,36.64,36.66,36.59,36.59,117400.0,30.5118,30.5284,30.4701,30.4701,117400.0
2014-02-10 12:40:00,36.59,36.62,36.58,36.6,148800.0,30.4701,30.4951,30.4618,30.4784,148800.0
2014-02-10 12:45:00,36.6,36.6,36.54,36.59,172200.0,30.4784,30.4784,30.4285,30.4701,172200.0
2014-02-10 12:50:00,36.59,36.59,36.57,36.58,75500.0,30.4701,30.4701,30.4535,30.4618,75500.0
2014-02-10 12:55:00,36.58,36.58,36.56,36.57,77300.0,30.4618,30.4618,30.4451,30.4535,77300.0
2014-02-10 13:00:00,36.58,36.62,36.57,36.62,84800.0,30.4618,30.4951,30.4535,30.4951,84800.0
2014-02-10 13:05:00,36.62,36.63,36.6,36.6,122200.0,30.4951,30.5034,30.4784,30.4784,122200.0
2014-02-10 13:10:00,36.6,36.61,36.58,36.58,128800.0,30.4784,30.4868,30.4618,30.4618,128800.0
2014-02-10 13:15:00,36.59,36.6,36.57,36.6,58200.0,30.4701,30.4784,30.4535,30.4784,58200.0
2014-02-10 13:20:00,36.6,36.63,36.59,36.63,64700.0,30.4784,30.5034,30.4701,30.5034,64700.0
2014-02-10 13:25:00,36.63,36.67,36.63,36.66,110800.0,30.5034,30.5367,30.5034,30.5284,110800.0
2014-02-10 13:30:00,36.67,36.67,36.65,36.66,67500.0,30.5367,30.5367,30.5201,30.5284,67500.0
2014-02-10 13:35:00,36.67,36.7,36.66,36.7,63400.0,30.5367,30.5617,30.5284,30.5617,63400.0
2014-02-10 13:40:00,36.7,36.7,36.67,36.69,199800.0,30.5617,30.5617,30.5367,30.5534,199800.0
2014-02-10 13:45:00,36.69,36.7,36.68,36.7,71600.0,30.5534,30.5617,30.5451,30.5617,71600.0
2014-02-10 13:50:00,36.69,36.73,36.68,36.7,311500.0,30.5534,30.5867,30.5451,30.5617,311500.0
2014-02-10 13:55:00,36.7,36.71,36.68,36.71,142500.0,30.5617,30.5701,30.5451,30.5701,142500.0
2014-02-10 14:00:00,36.71,36.71,36.7,36.7,119300.0,30.5701,30.5701,30.5617,30.5617,119300.0
2014-02-10 14:05:00,36.7,36.71,36.69,36.71,194400.0,30.5617,30.5701,30.5534,30.5701,194400.0
2014-02-10 14:10:00,36.7,36.72,36.69,36.7,220700.0,30.5617,30.5784,30.5534,30.5617,220700.0
2014-02-10 14:15:00,36.7,36.72,36.7,36.71,144400.0,30.5617,30.5784,30.5617,30.5701,144400.0
2014-02-10 14:20:00,36.71,36.74,36.7,36.7,163800.0,30.5701,30.595,30.5617,30.5617,163800.0
2014-02-10 14:25:00,36.7,36.71,36.66,36.68,176700.0,30.5617,30.5701,30.5284,30.5451,176700.0
2014-02-10 14:30:00,36.67,36.71,36.67,36.7,85800.0,30.5367,30.5701,30.5367,30.5617,85800.0
2014-02-10 14:35:00,36.71,36.72,36.7,36.71,189000.0,30.5701,30.5784,30.5617,30.5701,189000.0
2014-02-10 14:40:00,36.71,36.73,36.69,36.69,188800.0,30.5701,30.5867,30.5534,30.5534,188800.0
2014-02-10 14:45:00,36.69,36.71,36.69,36.71,98600.0,30.5534,30.5701,30.5534,30.5701,98600.0
2014-02-10 14:50:00,36.71,36.72,36.7,36.71,115400.0,30.5701,30.5784,30.5617,30.5701,115400.0
2014-02-10 14:55:00,36.71,36.72,36.69,36.7,211500.0,30.5701,30.5784,30.5534,30.5617,211500.0
2014-02-10 15:00:00,36.7,36.71,36.69,36.71,107300.0,30.5617,30.5701,30.5534,30.5701,107300.0
2014-02-10 15:05:00,36.7,36.71,36.69,36.7,145100.0,30.5617,30.5701,30.5534,30.5617,145100.0
2014-02-10 15:10:00,36.7,36.71,36.69,36.69,156100.0,30.5617,30.5701,30.5534,30.5534,156100.0
2014-02-10 15:15:00,36.7,36.72,36.69,36.72,268400.0,30.5617,30.5784,30.5534,30.5784,268400.0
2014-02-10 15:20:00,36.72,36.72,36.67,36.69,248200.0,30.5784,30.5784,30.5367,30.5534,248200.0
2014-02-10 15:25:00,36.69,36.7,36.67,36.68,345100.0,30.5534,30.5617,30.5367,30.5451,345100.0
2014-02-10 15:30:00,36.69,36.69,36.66,36.68,139200.0,30.5534,30.5534,30.5284,30.5451,139200.0
2014-02-10 15:35:00,36.68,36.71,36.68,36.69,242300.0,30.5451,30.5701,30.5451,30.5534,242300.0
2014-02-10 15:40:00,36.69,36.7,36.67,36.69,194600.0,30.5534,30.5617,30.5367,30.5534,194600.0
2014-02-10 15:45:00,36.69,36.7,36.67,36.68,487100.0,30.5534,30.5617,30.5367,30.5451,487100.0
2014-02-10 15:50:00,36.69,36.72,36.68,36.72,904800.0,30.5534,30.5784,30.5451,30.5784,904800.0
2014-02-10 15:55:00,36.72,36.8,36.71,36.78,1787200.0,30.5784,30.645,30.5701,30.6283,1787200.0
2014-02-11 09:30:00,36.87,37.07,36.86,36.99,1046300.0,30.7033,30.8698,30.695,30.8032,1046300.0
2014-02-11 09:35:00,37.0,37.0,36.9,36.96,666100.0,30.8115,30.8115,30.7283,30.7782,666100.0
2014-02-11 09:40:00,36.95,37.02,36.91,36.95,477600.0,30.7699,30.8282,30.7366,30.7699,477600.0
2014-02-11 09:45:00,36.95,37.01,36.94,36.98,352300.0,30.7699,30.8199,30.7616,30.7949,352300.0
2014-02-11 09:50:00,36.98,37.05,36.96,37.05,760300.0,30.7949,30.8532,30.7782,30.8532,760300.0
2014-02-11 09:55:00,37.05,37.09,37.05,37.06,291000.0,30.8532,30.8865,30.8532,30.8615,291000.0
2014-02-11 10:00:00,37.06,37.08,37.04,37.07,446200.0,30.8615,30.8782,30.8449,30.8698,446200.0
2014-02-11 10:05:00,37.07,37.16,37.05,37.15,507900.0,30.8698,30.9448,30.8532,30.9365,507900.0
2014-02-11 10:10:00,37.14,37.15,37.07,37.14,639100.0,30.9281,30.9365,30.8698,30.9281,639100.0
2014-02-11 10:15:00,37.14,37.16,37.11,37.12,291200.0,30.9281,30.9448,30.9031,30.9115,291200.0
2014-02-11 10:20:00,37.13,37.17,37.12,37.13,451700.0,30.9198,30.9531,30.9115,30.9198,451700.0
2014-02-11 10:25:00,37.14,37.16,37.11,37.16,439500.0,30.9281,30.9448,30.9031,30.9448,439500.0
2014-02-11 10:30:00,37.16,37.22,37.13,37.2,684100.0,30.9448,30.9948,30.9198,30.9781,684100.0
2014-02-11 10:35:00,37.2,37.23,37.16,37.21,554300.0,30.9781,31.0031,30.9448,30.9864,554300.0
2014-02-11 10:40:00,37.21,37.25,37.2,37.23,290700.0,30.9864,31.0197,30.9781,31.0031,290700.0
2014-02-11 10:45:00,37.24,37.25,37.17,37.17,186500.0,31.0114,31.0197,30.9531,30.9531,186500.0
2014-02-11 10:50:00,37.17,37.18,37.02,37.06,678600.0,30.9531,30.9614,30.8282,30.8615,678600.0
2014-02-11 10:55:00,37.06,37.09,37.02,37.08,252200.0,30.8615,30.8865,30.8282,30.8782,252200.0
2014-02-11 11:00:00,37.07,37.14,37.06,37.13,187200.0,30.8698,30.9281,30.8615,30.9198,187200.0
2014-02-11 11:05:00,37.13,37.13,37.04,37.11,264500.0,30.9198,30.9198,30.8449,30.9031,264500.0
2014-02-11 11:10:00,37.11,37.12,37.07,37.08,267000.0,30.9031,30.9115,30.8698,30.8782,267000.0
2014-02-11 11:15:00,37.07,37.18,37.07,37.16,354700.0,30.8698,30.9614,30.8698,30.9448,354700.0
2014-02-11 11:20:00,37.16,37.17,37.13,37.16,244600.0,30.9448,30.9531,30.9198,30.9448,244600.0
2014-02-11 11:25:00,37.16,37.21,37.16,37.2,397600.0,30.9448,30.9864,30.9448,30.9781,397600.0
2014-02-11 11:30:00,37.2,37.25,37.19,37.21,396800.0,30.9781,31.0197,30.9698,30.9864,396800.0
2014-02-11 11:35:00,37.21,37.23,37.19,37.22,262100.0,30.9864,31.0031,30.9698,30.9948,262100.0
2014-02-11 11:40:00,37.22,37.23,37.12,37.15,301200.0,30.9948,31.0031,30.9115,30.9365,301200.0
2014-02-11 11:45:00,37.15,37.17,37.11,37.16,229000.0,30.9365,30.9531,30.9031,30.9448,229000.0
2014-02-11 11:50:00,37.15,37.16,37.12,37.14,154000.0,30.9365,30.9448,30.9115,30.9281,154000.0
2014-02-11 11:55:00,37.13,37.14,37.08,37.1,262400.0,30.9198,30.9281,30.8782,30.8948,262400.0
2014-02-11 12:00:00,37.1,37.14,37.09,37.14,183500.0,30.8948,30.9281,30.8865,30.9281,183500.0
2014-02-11 12:05:00,37.13,37.14,37.08,37.09,206200.0,30.9198,30.9281,30.8782,30.8865,206200.0
2014-02-11 12:10:00,37.09,37.09,37.06,37.08,189300.0,30.8865,30.8865,30.8615,30.8782,189300.0
2014-02-11 12:15:00,37.07,37.09,37.06,37.07,225200.0,30.8698,30.8865,30.8615,30.8698,225200.0
2014-02-11 12:20:00,37.06,37.09,37.06,37.08,197300.0,30.8615,30.8865,30.8615,30.8782,197300.0
2014-02-11 12:25:00,37.08,37.09,37.06,37.08,127200.0,30.8782,30.8865,30.8615,30.8782,127200.0
2014-02-11 12:30:00,37.07,37.12,37.07,37.11,168600.0,30.8698,30.9115,30.8698,30.9031,168600.0
2014-02-11 12:35:00,37.12,37.14,37.11,37.13,166900.0,30.9115,30.9281,30.9031,30.9198,166900.0
2014-02-11 12:40:00,37.14,37.16,37.13,37.16,154700.0,30.9281,30.9448,30.9198,30.9448,154700.0
2014-02-11 12:45:00,37.16,37.17,37.15,37.15,95200.0,30.9448,30.9531,30.9365,30.9365,95200.0
2014-02-11 12:50:00,37.16,37.16,37.14,37.15,125600.0,30.9448,30.9448,30.9281,30.9365,125600.0
2014-02-11 12:55:00,37.15,37.16,37.11,37.12,125100.0,30.9365,30.9448,30.9031,30.9115,125100.0
2014-02-11 13:00:00,37.13,37.19,37.12,37.19,193000.0,30.9198,30.9698,30.9115,30.9698,193000.0
2014-02-11 13:05:00,37.18,37.21,37.18,37.19,138300.0,30.9614,30.9864,30.9614,30.9698,138300.0
2014-02-11 13:10:00,37.19,37.22,37.18,37.2,274700.0,30.9698,30.9948,30.9614,30.9781,274700.0
2014-02-11 13:15:00,37.2,37.21,37.15,37.16,212300.0,30.9781,30.9864,30.9365,30.9448,212300.0
2014-02-11 13:20:00,37.17,37.21,37.16,37.21,145200.0,30.9531,30.9864,30.9448,30.9864,145200.0
2014-02-11 13:25:00,37.2,37.21,37.17,37.2,170600.0,30.9781,30.9864,30.9531,30.9781,170600.0
2014-02-11 13:30:00,37.2,37.22,37.17,37.18,118400.0,30.9781,30.9948,30.9531,30.9614,118400.0
2014-02-11 13:35:00,37.18,37.2,37.17,37.19,92800.0,30.9614,30.9781,30.9531,30.9698,92800.0
2014-02-11 13:40:00,37.19,37.25,37.19,37.22,285100.0,30.9698,31.0197,30.9698,30.9948,285100.0
2014-02-11 13:45:00,37.22,37.25,37.21,37.22,155300.0,30.9948,31.0197,30.9864,30.9948,155300.0
2014-02-11 13:50:00,37.22,37.23,37.2,37.2,110300.0,30.9948,31.0031,30.9781,30.9781,110300.0
2014-02-11 13:55:00,37.2,37.24,37.2,37.23,155200.0,30.9781,31.0114,30.9781,31.0031,155200.0
2014-02-11 14:00:00,37.23,37.25,37.19,37.2,323100.0,31.0031,31.0197,30.9698,30.9781,323100.0
2014-02-11 14:05:00,37.21,37.22,37.18,37.2,228400.0,30.9864,30.9948,30.9614,30.9781,228400.0
2014-02-11 14:10:00,37.2,37.2,37.17,37.18,116400.0,30.9781,30.9781,30.9531,30.9614,116400.0
2014-02-11 14:15:00,37.18,37.2,37.17,37.18,160300.0,30.9614,30.9781,30.9531,30.9614,160300.0
2014-02-11 14:20:00,37.19,37.24,37.18,37.22,268500.0,30.9698,31.0114,30.9614,30.9948,268500.0
2014-02-11 14:25:00,37.23,37.23,37.22,37.23,66000.0,31.0031,31.0031,30.9948,31.0031,66000.0
2014-02-11 14:30:00,37.22,37.23,37.2,37.21,136000.0,30.9948,31.0031,30.9781,30.9864,136000.0
2014-02-11 14:35:00,37.2,37.22,37.19,37.22,163700.0,30.9781,30.9948,30.9698,30.9948,163700.0
2014-02-11 14:40:00,37.22,37.25,37.21,37.24,271300.0,30.9948,31.0197,30.9864,31.0114,271300.0
2014-02-11 14:45:00,37.23,37.25,37.22,37.23,187100.0,31.0031,31.0197,30.9948,31.0031,187100.0
2014-02-11 14:50:00,37.23,37.25,37.21,37.23,269000.0,31.0031,31.0197,30.9864,31.0031,269000.0
2014-02-11 14:55:00,37.23,37.25,37.22,37.23,266900.0,31.0031,31.0197,30.9948,31.0031,266900.0
2014-02-11 15:00:00,37.24,37.26,37.23,37.25,335000.0,31.0114,31.0281,31.0031,31.0197,335000.0
2014-02-11 15:05:00,37.24,37.26,37.23,37.24,264100.0,31.0114,31.0281,31.0031,31.0114,264100.0
2014-02-11 15:10:00,37.25,37.26,37.24,37.25,361900.0,31.0197,31.0281,31.0114,31.0197,361900.0
2014-02-11 15:15:00,37.25,37.26,37.24,37.25,467300.0,31.0197,31.0281,31.0114,31.0197,467300.0
2014-02-11 15:20:00,37.25,37.26,37.23,37.24,263200.0,31.0197,31.0281,31.0031,31.0114,263200.0
2014-02-11 15:25:00,37.24,37.24,37.21,37.23,153800.0,31.0114,31.0114,30.9864,31.0031,153800.0
2014-02-11 15:30:00,37.23,37.23,37.22,37.22,293200.0,31.0031,31.0031,30.9948,30.9948,293200.0
2014-02-11 15:35:00,37.23,37.23,37.15,37.16,392200.0,31.0031,31.0031,30.9365,30.9448,392200.0
2014-02-11 15:40:00,37.16,37.2,37.15,37.2,554500.0,30.9448,30.9781,30.9365,30.9781,554500.0
2014-02-11 15:45:00,37.2,37.2,37.1,37.12,770400.0,30.9781,30.9781,30.8948,30.9115,770400.0
2014-02-11 15:50:00,37.12,37.16,37.12,37.13,774500.0,30.9115,30.9448,30.9115,30.9198,774500.0
2014-02-11 15:55:00,37.14,37.2,37.1,37.2,2579200.0,30.9281,30.9781,30.8948,30.9781,2579200.0
2014-02-12 09:30:00,37.33,37.42,37.31,37.33,887100.0,31.0864,31.1613,31.0697,31.0864,887100.0
2014-02-12 09:35:00,37.32,37.42,37.31,37.33,651700.0,31.078,31.1613,31.0697,31.0864,651700.0
2014-02-12 09:40:00,37.33,37.39,37.3,37.39,256500.0,31.0864,31.1363,31.0614,31.1363,256500.0
2014-02-12 09:45:00,37.39,37.4,37.35,37.4,421800.0,31.1363,31.1446,31.103,31.1446,421800.0
2014-02-12 09:50:00,37.4,37.44,37.39,37.42,253800.0,31.1446,31.178,31.1363,31.1613,253800.0
2014-02-12 09:55:00,37.43,37.49,37.42,37.48,440400.0,31.1696,31.2196,31.1613,31.2113,440400.0
2014-02-12 10:00:00,37.49,37.53,37.47,37.48,573600.0,31.2196,31.2529,31.2029,31.2113,573600.0
2014-02-12 10:05:00,37.49,37.52,37.45,37.52,600400.0,31.2196,31.2446,31.1863,31.2446,600400.0
2014-02-12 10:10:00,37.51,37.54,37.48,37.49,348900.0,31.2362,31.2612,31.2113,31.2196,348900.0
2014-02-12 10:15:00,37.48,37.5,37.43,37.44,328700.0,31.2113,31.2279,31.1696,31.178,328700.0
2014-02-12 10:20:00,37.45,37.48,37.41,37.44,288800.0,31.1863,31.2113,31.153,31.178,288800.0
2014-02-12 10:25:00,37.43,37.5,37.43,37.48,293900.0,31.1696,31.2279,31.1696,31.2113,293900.0
2014-02-12 10:30:00,37.48,37.48,37.43,37.47,164000.0,31.2113,31.2113,31.1696,31.2029,164000.0
2014-02-12 10:35:00,37.47,37.51,37.45,37.48,361600.0,31.2029,31.2362,31.1863,31.2113,361600.0
2014-02-12 10:40:00,37.48,37.51,37.47,37.49,315600.0,31.2113,31.2362,31.2029,31.2196,315600.0
2014-02-12 10:45:00,37.5,37.51,37.45,37.5,309800.0,31.2279,31.2362,31.1863,31.2279,309800.0
2014-02-12 10:50:00,37.5,37.51,37.47,37.51,277100.0,31.2279,31.2362,31.2029,31.2362,277100.0
2014-02-12 10:55:00,37.51,37.51,37.46,37.46,309000.0,31.2362,31.2362,31.1946,31.1946,309000.0
2014-02-12 11:00:00,37.47,37.51,37.46,37.51,212900.0,31.2029,31.2362,31.1946,31.2362,212900.0
2014-02-12 11:05:00,37.51,37.52,37.49,37.52,196400.0,31.2362,31.2446,31.2196,31.2446,196400.0
2014-02-12 11:10:00,37.52,37.54,37.51,37.54,153900.0,31.2446,31.2612,31.2362,31.2612,153900.0
2014-02-12 11:15:00,37.54,37.54,37.48,37.48,175200.0,31.2612,31.2612,31.2113,31.2113,175200.0
2014-02-12 11:20:00,37.49,37.49,37.42,37.43,120700.0,31.2196,31.2196,31.1613,31.1696,120700.0
2014-02-12 11:25:00,37.42,37.45,37.4,37.43,246000.0,31.1613,31.1863,31.1446,31.1696,246000.0
2014-02-12 11:30:00,37.43,37.45,37.41,37.44,148500.0,31.1696,31.1863,31.153,31.178,148500.0
2014-02-12 11:35:00,37.44,37.44,37.41,37.43,239200.0,31.178,31.178,31.153,31.1696,239200.0
2014-02-12 11:40:00,37.42,37.43,37.4,37.41,220300.0,31.1613,31.1696,31.1446,31.153,220300.0
2014-02-12 11:45:00,37.41,37.43,37.41,37.41,154200.0,31.153,31.1696,31.153,31.153,154200.0
2014-02-12 11:50:00,37.41,37.44,37.41,37.42,252200.0,31.153,31.178,31.153,31.1613,252200.0
2014-02-12 11:55:00,37.41,37.43,37.4,37.43,222500.0,31.153,31.1696,31.1446,31.1696,222500.0
2014-02-12 12:00:00,37.43,37.45,37.41,37.45,275700.0,31.1696,31.1863,31.153,31.1863,275700.0
2014-02-12 12:05:00,37.44,37.48,37.43,37.48,115900.0,31.178,31.2113,31.1696,31.2113,115900.0
2014-02-12 12:10:00,37.48,37.48,37.43,37.45,128200.0,31.2113,31.2113,31.1696,31.1863,128200.0
2014-02-12 12:15:00,37.45,37.53,37.44,37.52,266500.0,31.1863,31.2529,31.178,31.2446,266500.0
2014-02-12 12:20:00,37.51,37.54,37.5,37.5,120700.0,31.2362,31.2612,31.2279,31.2279,120700.0
2014-02-12 12:25:00,37.51,37.53,37.5,37.52,167100.0,31.2362,31.2529,31.2279,31.2446,167100.0
2014-02-12 12:30:00,37.52,37.59,37.52,37.59,244900.0,31.2446,31.3029,31.2446,31.3029,244900.0
2014-02-12 12:35:00,37.59,37.6,37.56,37.56,163700.0,31.3029,31.3112,31.2779,31.2779,163700.0
2014-02-12 12:40:00,37.57,37.59,37.57,37.58,118600.0,31.2862,31.3029,31.2862,31.2945,118600.0
2014-02-12 12:45:00,37.58,37.58,37.53,37.55,149700.0,31.2945,31.2945,31.2529,31.2696,149700.0
2014-02-12 12:50:00,37.55,37.59,37.54,37.59,250600.0,31.2696,31.3029,31.2612,31.3029,250600.0
2014-02-12 12:55:00,37.58,37.6,37.56,37.57,249600.0,31.2945,31.3112,31.2779,31.2862,249600.0
2014-02-12 13:00:00,37.58,37.58,37.52,37.53,161800.0,31.2945,31.2945,31.2446,31.2529,161800.0
2014-02-12 13:05:00,37.52,37.57,37.52,37.56,140300.0,31.2446,31.2862,31.2446,31.2779,140300.0
2014-02-12 13:10:00,37.57,37.57,37.49,37.51,236700.0,31.2862,31.2862,31.2196,31.2362,236700.0
2014-02-12 13:15:00,37.51,37.57,37.5,37.57,198600.0,31.2362,31.2862,31.2279,31.2862,198600.0
2014-02-12 13:20:00,37.57,37.59,37.55,37.57,228900.0,31.2862,31.3029,31.2696,31.2862,228900.0
2014-02-12 13:25:00,37.57,37.58,37.55,37.56,118600.0,31.2862,31.2945,31.2696,31.2779,118600.0
2014-02-12 13:30:00,37.56,37.57,37.55,37.55,116100.0,31.2779,31.2862,31.2696,31.2696,116100.0
2014-02-12 13:35:00,37.55,37.58,37.49,37.5,249300.0,31.2696,31.2945,31.2196,31.2279,249300.0
2014-02-12 13:40:00,37.5,37.54,37.5,37.52,207200.0,31.2279,31.2612,31.2279,31.2446,207200.0
2014-02-12 13:45:00,37.53,37.55,37.52,37.55,115900.0,31.2529,31.2696,31.2446,31.2696,115900.0
2014-02-12 13:50:00,37.55,37.56,37.52,37.53,87800.0,31.2696,31.2779,31.2446,31.2529,87800.0
2014-02-12 13:55:00,37.53,37.56,37.52,37.55,139600.0,31.2529,31.2779,31.2446,31.2696,139600.0
2014-02-12 14:00:00,37.56,37.57,37.55,37.57,126400.0,31.2779,31.2862,31.2696,31.2862,126400.0
2014-02-12 14:05:00,37.57,37.58,37.56,37.57,198700.0,31.2862,31.2945,31.2779,31.2862,198700.0
2014-02-12 14:10:00,37.58,37.58,37.52,37.53,158300.0,31.2945,31.2945,31.2446,31.2529,158300.0
2014-02-12 14:15:00,37.54,37.56,37.53,37.55,124300.0,31.2612,31.2779,31.2529,31.2696,124300.0
2014-02-12 14:20:00,37.55,37.56,37.54,37.55,90600.0,31.2696,31.2779,31.2612,31.2696,90600.0
2014-02-12 14:25:00,37.55,37.55,37.53,37.53,95500.0,31.2696,31.2696,31.2529,31.2529,95500.0
2014-02-12 14:30:00,37.54,37.54,37.49,37.51,324500.0,31.2612,31.2612,31.2196,31.2362,324500.0
2014-02-12 14:35:00,37.51,37.56,37.5,37.5,430400.0,31.2362,31.2779,31.2279,31.2279,430400.0
2014-02-12 14:40:00,37.51,37.54,37.5,37.54,222000.0,31.2362,31.2612,31.2279,31.2612,222000.0
2014-02-12 14:45:00,37.54,37.54,37.51,37.52,253800.0,31.2612,31.2612,31.2362,31.2446,253800.0
2014-02-12 14:50:00,37.52,37.52,37.49,37.51,250400.0,31.2446,31.2446,31.2196,31.2362,250400.0
2014-02-12 14:55:00,37.5,37.52,37.49,37.52,113100.0,31.2279,31.2446,31.2196,31.2446,113100.0
2014-02-12 15:00:00,37.52,37.55,37.51,37.52,189600.0,31.2446,31.2696,31.2362,31.2446,189600.0
2014-02-12 15:05:00,37.52,37.55,37.52,37.55,213400.0,31.2446,31.2696,31.2446,31.2696,213400.0
2014-02-12 15:10:00,37.55,37.55,37.49,37.51,475800.0,31.2696,31.2696,31.2196,31.2362,475800.0
2014-02-12 15:15:00,37.52,37.54,37.51,37.54,326200.0,31.2446,31.2612,31.2362,31.2612,326200.0
2014-02-12 15:20:00,37.54,37.54,37.51,37.52,222000.0,31.2612,31.2612,31.2362,31.2446,222000.0
2014-02-12 15:25:00,37.52,37.53,37.5,37.5,312900.0,31.2446,31.2529,31.2279,31.2279,312900.0
2014-02-12 15:30:00,37.5,37.54,37.5,37.53,336700.0,31.2279,31.2612,31.2279,31.2529,336700.0
2014-02-12 15:35:00,37.52,37.53,37.48,37.49,607100.0,31.2446,31.2529,31.2113,31.2196,607100.0
2014-02-12 15:40:00,37.49,37.53,37.49,37.52,398700.0,31.2196,31.2529,31.2196,31.2446,398700.0
2014-02-12 15:45:00,37.52,37.52,37.5,37.51,556700.0,31.2446,31.2446,31.2279,31.2362,556700.0
2014-02-12 15:50:00,37.5,37.51,37.43,37.43,924800.0,31.2279,31.2362,31.1696,31.1696,924800.0
2014-02-12 15:55:00,37.44,37.49,37.42,37.46,1764800.0,31.178,31.2196,31.1613,31.1946,1764800.0
2014-02-13 09:30:00,37.33,37.85,37.33,37.75,1193900.0,31.0864,31.5194,31.0864,31.4361,1193900.0
2014-02-13 09:35:00,37.75,37.78,37.66,37.7,1086300.0,31.4361,31.4611,31.3612,31.3945,1086300.0
2014-02-13 09:40:00,37.69,37.7,37.58,37.6,721300.0,31.3861,31.3945,31.2945,31.3112,721300.0
2014-02-13 09:45:00,37.6,37.7,37.59,37.69,570100.0,31.3112,31.3945,31.3029,31.3861,570100.0
2014-02-13 09:50:00,37.69,37.71,37.65,37.69,651700.0,31.3861,31.4028,31.3528,31.3861,651700.0
2014-02-13 09:55:00,37.69,37.7,37.64,37.67,233200.0,31.3861,31.3945,31.3445,31.3695,233200.0
2014-02-13 10:00:00,37.67,37.73,37.64,37.71,414900.0,31.3695,31.4194,31.3445,31.4028,414900.0
2014-02-13 10:05:00,37.71,37.74,37.65,37.7,739500.0,31.4028,31.4278,31.3528,31.3945,739500.0
2014-02-13 10:10:00,37.69,37.72,37.66,37.72,289700.0,31.3861,31.4111,31.3612,31.4111,289700.0
2014-02-13 10:15:00,37.72,37.75,37.69,37.72,450900.0,31.4111,31.4361,31.3861,31.4111,450900.0
2014-02-13 10:20:00,37.72,37.73,37.7,37.73,327600.0,31.4111,31.4194,31.3945,31.4194,327600.0
2014-02-13 10:25:00,37.74,37.75,37.72,37.73,450200.0,31.4278,31.4361,31.4111,31.4194,450200.0
2014-02-13 10:30:00,37.73,37.75,37.71,37.75,406200.0,31.4194,31.4361,31.4028,31.4361,406200.0
2014-02-13 10:35:00,37.74,37.76,37.74,37.76,270500.0,31.4278,31.4444,31.4278,31.4444,270500.0
2014-02-13 10:40:00,37.74,37.76,37.7,37.75,443800.0,31.4278,31.4444,31.3945,31.4361,443800.0
2014-02-13 10:45:00,37.75,37.77,37.73,37.75,331000.0,31.4361,31.4528,31.4194,31.4361,331000.0
2014-02-13 10:50:00,37.75,37.82,37.74,37.8,476000.0,31.4361,31.4944,31.4278,31.4777,476000.0
2014-02-13 10:55:00,37.79,37.84,37.78,37.79,535400.0,31.4694,31.5111,31.4611,31.4694,535400.0
2014-02-13 11:00:00,37.8,37.86,37.79,37.84,487100.0,31.4777,31.5277,31.4694,31.5111,487100.0
2014-02-13 11:05:00,37.85,37.86,37.79,37.8,384500.0,31.5194,31.5277,31.4694,31.4777,384500.0
2014-02-13 11:10:00,37.8,37.8,37.72,37.75,594500.0,31.4777,31.4777,31.4111,31.4361,594500.0
2014-02-13 11:15:00,37.75,37.77,37.74,37.77,347700.0,31.4361,31.4528,31.4278,31.4528,347700.0
2014-02-13 11:20:00,37.77,37.8,37.75,37.76,257300.0,31.4528,31.4777,31.4361,31.4444,257300.0
2014-02-13 11:25:00,37.76,37.76,37.74,37.75,251500.0,31.4444,31.4444,31.4278,31.4361,251500.0
2014-02-13 11:30:00,37.76,37.77,37.73,37.73,256400.0,31.4444,31.4528,31.4194,31.4194,256400.0
2014-02-13 11:35:00,37.73,37.75,37.7,37.72,279700.0,31.4194,31.4361,31.3945,31.4111,279700.0
2014-02-13 11:40:00,37.72,37.74,37.71,37.71,144500.0,31.4111,31.4278,31.4028,31.4028,144500.0
2014-02-13 11:45:00,37.72,37.74,37.71,37.71,193100.0,31.4111,31.4278,31.4028,31.4028,193100.0
2014-02-13 11:50:00,37.72,37.73,37.7,37.71,164800.0,31.4111,31.4194,31.3945,31.4028,164800.0
2014-02-13 11:55:00,37.7,37.72,37.69,37.72,274800.0,31.3945,31.4111,31.3861,31.4111,274800.0
2014-02-13 12:00:00,37.72,37.73,37.69,37.69,276800.0,31.4111,31.4194,31.3861,31.3861,276800.0
2014-02-13 12:05:00,37.7,37.71,37.7,37.7,114500.0,31.3945,31.4028,31.3945,31.3945,114500.0
2014-02-13 12:10:00,37.7,37.72,37.7,37.72,184800.0,31.3945,31.4111,31.3945,31.4111,184800.0
2014-02-13 12:15:00,37.72,37.73,37.7,37.72,145300.0,31.4111,31.4194,31.3945,31.4111,145300.0
2014-02-13 12:20:00,37.73,37.74,37.7,37.72,172000.0,31.4194,31.4278,31.3945,31.4111,172000.0
2014-02-13 12:25:00,37.72,37.73,37.71,37.72,108200.0,31.4111,31.4194,31.4028,31.4111,108200.0
2014-02-13 12:30:00,37.72,37.74,37.71,37.72,156600.0,31.4111,31.4278,31.4028,31.4111,156600.0
2014-02-13 12:35:00,37.73,37.73,37.7,37.71,170300.0,31.4194,31.4194,31.3945,31.4028,170300.0
2014-02-13 12:40:00,37.71,37.74,37.71,37.72,215400.0,31.4028,31.4278,31.4028,31.4111,215400.0
2014-02-13 12:45:00,37.72,37.73,37.71,37.73,164100.0,31.4111,31.4194,31.4028,31.4194,164100.0
2014-02-13 12:50:00,37.73,37.74,37.71,37.73,266200.0,31.4194,31.4278,31.4028,31.4194,266200.0
2014-02-13 12:55:00,37.72,37.73,37.71,37.72,192200.0,31.4111,31.4194,31.4028,31.4111,192200.0
2014-02-13 13:00:00,37.72,37.72,37.71,37.72,118700.0,31.4111,31.4111,31.4028,31.4111,118700.0
2014-02-13 13:05:00,37.72,37.73,37.71,37.73,293900.0,31.4111,31.4194,31.4028,31.4194,293900.0
2014-02-13 13:10:00,37.73,37.73,37.71,37.72,163200.0,31.4194,31.4194,31.4028,31.4111,163200.0
2014-02-13 13:15:00,37.71,37.73,37.71,37.71,295700.0,31.4028,31.4194,31.4028,31.4028,295700.0
2014-02-13 13:20:00,37.72,37.72,37.71,37.72,112000.0,31.4111,31.4111,31.4028,31.4111,112000.0
2014-02-13 13:25:00,37.71,37.72,37.7,37.7,159400.0,31.4028,31.4111,31.3945,31.3945,159400.0
2014-02-13 13:30:00,37.71,37.71,37.69,37.69,253600.0,31.4028,31.4028,31.3861,31.3861,253600.0
2014-02-13 13:35:00,37.69,37.72,37.69,37.71,303900.0,31.3861,31.4111,31.3861,31.4028,303900.0
2014-02-13 13:40:00,37.72,37.73,37.7,37.71,209700.0,31.4111,31.4194,31.3945,31.4028,209700.0
2014-02-13 13:45:00,37.72,37.73,37.7,37.71,295500.0,31.4111,31.4194,31.3945,31.4028,295500.0
2014-02-13 13:50:00,37.72,37.72,37.7,37.7,125500.0,31.4111,31.4111,31.3945,31.3945,125500.0
2014-02-13 13:55:00,37.71,37.73,37.7,37.72,464100.0,31.4028,31.4194,31.3945,31.4111,464100.0
2014-02-13 14:00:00,37.73,37.73,37.72,37.72,171600.0,31.4194,31.4194,31.4111,31.4111,171600.0
2014-02-13 14:05:00,37.72,37.74,37.72,37.73,184600.0,31.4111,31.4278,31.4111,31.4194,184600.0
2014-02-13 14:10:00,37.74,37.76,37.73,37.74,204400.0,31.4278,31.4444,31.4194,31.4278,204400.0
2014-02-13 14:15:00,37.75,37.75,37.7,37.71,258200.0,31.4361,31.4361,31.3945,31.4028,258200.0
2014-02-13 14:20:00,37.71,37.72,37.69,37.69,870000.0,31.4028,31.4111,31.3861,31.3861,870000.0
2014-02-13 14:25:00,37.69,37.71,37.65,37.7,724800.0,31.3861,31.4028,31.3528,31.3945,724800.0
2014-02-13 14:30:00,37.71,37.72,37.7,37.7,199200.0,31.4028,31.4111,31.3945,31.3945,199200.0
2014-02-13 14:35:00,37.7,37.72,37.7,37.7,212900.0,31.3945,31.4111,31.3945,31.3945,212900.0
2014-02-13 14:40:00,37.71,37.71,37.7,37.71,260300.0,31.4028,31.4028,31.3945,31.4028,260300.0
2014-02-13 14:45:00,37.71,37.71,37.69,37.7,435400.0,31.4028,31.4028,31.3861,31.3945,435400.0
2014-02-13 14:50:00,37.7,37.72,37.68,37.69,658000.0,31.3945,31.4111,31.3778,31.3861,658000.0
2014-02-13 14:55:00,37.68,37.71,37.68,37.7,276300.0,31.3778,31.4028,31.3778,31.3945,276300.0
2014-02-13 15:00:00,37.69,37.71,37.67,37.68,188500.0,31.3861,31.4028,31.3695,31.3778,188500.0
2014-02-13 15:05:00,37.68,37.7,37.67,37.69,310100.0,31.3778,31.3945,31.3695,31.3861,310100.0
2014-02-13 15:10:00,37.69,37.69,37.66,37.66,433600.0,31.3861,31.3861,31.3612,31.3612,433600.0
2014-02-13 15:15:00,37.66,37.67,37.64,37.65,499700.0,31.3612,31.3695,31.3445,31.3528,499700.0
2014-02-13 15:20:00,37.65,37.65,37.62,37.65,507200.0,31.3528,31.3528,31.3278,31.3528,507200.0
2014-02-13 15:25:00,37.64,37.72,37.63,37.68,525200.0,31.3445,31.4111,31.3362,31.3778,525200.0
2014-02-13 15:30:00,37.69,37.69,37.66,37.68,505600.0,31.3861,31.3861,31.3612,31.3778,505600.0
2014-02-13 15:35:00,37.68,37.69,37.66,37.67,333800.0,31.3778,31.3861,31.3612,31.3695,333800.0
2014-02-13 15:40:00,37.67,37.69,37.67,37.68,562700.0,31.3695,31.3861,31.3695,31.3778,562700.0
2014-02-13 15:45:00,37.68,37.68,37.65,37.66,757800.0,31.3778,31.3778,31.3528,31.3612,757800.0
2014-02-13 15:50:00,37.67,37.69,37.61,37.62,1481400.0,31.3695,31.3861,31.3195,31.3278,1481400.0
2014-02-13 15:55:00,37.62,37.62,37.55,37.6,2979200.0,31.3278,31.3278,31.2696,31.3112,2979200.0
2014-02-14 09:30:00,37.39,37.53,37.33,37.53,1788900.0,31.1363,31.2529,31.0864,31.2529,1788900.0
2014-02-14 09:35:00,37.53,37.55,37.36,37.38,934000.0,31.2529,31.2696,31.1113,31.128,934000.0
2014-02-14 09:40:00,37.38,37.47,37.37,37.44,908300.0,31.128,31.2029,31.1197,31.178,908300.0
2014-02-14 09:45:00,37.45,37.5,37.38,37.38,489400.0,31.1863,31.2279,31.128,31.128,489400.0
2014-02-14 09:50:00,37.38,37.44,37.37,37.39,534300.0,31.128,31.178,31.1197,31.1363,534300.0
2014-02-14 09:55:00,37.38,37.45,37.37,37.45,482600.0,31.128,31.1863,31.1197,31.1863,482600.0
2014-02-14 10:00:00,37.45,37.48,37.43,37.44,559900.0,31.1863,31.2113,31.1696,31.178,559900.0
2014-02-14 10:05:00,37.44,37.56,37.44,37.55,437700.0,31.178,31.2779,31.178,31.2696,437700.0
2014-02-14 10:10:00,37.56,37.64,37.55,37.63,535300.0,31.2779,31.3445,31.2696,31.3362,535300.0
2014-02-14 10:15:00,37.63,37.64,37.57,37.6,333700.0,31.3362,31.3445,31.2862,31.3112,333700.0
2014-02-14 10:20:00,37.61,37.63,37.58,37.59,305000.0,31.3195,31.3362,31.2945,31.3029,305000.0
2014-02-14 10:25:00,37.59,37.61,37.54,37.54,439200.0,31.3029,31.3195,31.2612,31.2612,439200.0
2014-02-14 10:30:00,37.55,37.56,37.52,37.53,239400.0,31.2696,31.2779,31.2446,31.2529,239400.0
2014-02-14 10:35:00,37.54,37.54,37.47,37.49,424300.0,31.2612,31.2612,31.2029,31.2196,424300.0
2014-02-14 10:40:00,37.48,37.49,37.43,37.44,400600.0,31.2113,31.2196,31.1696,31.178,400600.0
2014-02-14 10:45:00,37.43,37.5,37.41,37.48,338200.0,31.1696,31.2279,31.153,31.2113,338200.0
2014-02-14 10:50:00,37.48,37.51,37.46,37.51,209600.0,31.2113,31.2362,31.1946,31.2362,209600.0
2014-02-14 10:55:00,37.51,37.51,37.46,37.46,306800.0,31.2362,31.2362,31.1946,31.1946,306800.0
2014-02-14 11:00:00,37.46,37.53,37.45,37.53,305300.0,31.1946,31.2529,31.1863,31.2529,305300.0
2014-02-14 11:05:00,37.52,37.6,37.52,37.58,345400.0,31.2446,31.3112,31.2446,31.2945,345400.0
2014-02-14 11:10:00,37.58,37.61,37.55,37.56,267600.0,31.2945,31.3195,31.2696,31.2779,267600.0
2014-02-14 11:15:00,37.55,37.58,37.55,37.57,146800.0,31.2696,31.2945,31.2696,31.2862,146800.0
2014-02-14 11:20:00,37.57,37.61,37.56,37.59,127900.0,31.2862,31.3195,31.2779,31.3029,127900.0
2014-02-14 11:25:00,37.6,37.66,37.59,37.66,220900.0,31.3112,31.3612,31.3029,31.3612,220900.0
2014-02-14 11:30:00,37.65,37.68,37.65,37.66,215600.0,31.3528,31.3778,31.3528,31.3612,215600.0
2014-02-14 11:35:00,37.65,37.66,37.64,37.64,190400.0,31.3528,31.3612,31.3445,31.3445,190400.0
2014-02-14 11:40:00,37.65,37.66,37.6,37.63,347800.0,31.3528,31.3612,31.3112,31.3362,347800.0
2014-02-14 11:45:00,37.63,37.64,37.61,37.62,125600.0,31.3362,31.3445,31.3195,31.3278,125600.0
2014-02-14 11:50:00,37.61,37.66,37.6,37.63,241700.0,31.3195,31.3612,31.3112,31.3362,241700.0
2014-02-14 11:55:00,37.63,37.64,37.62,37.64,209000.0,31.3362,31.3445,31.3278,31.3445,209000.0
2014-02-14 12:00:00,37.64,37.64,37.6,37.6,151600.0,31.3445,31.3445,31.3112,31.3112,151600.0
2014-02-14 12:05:00,37.61,37.62,37.59,37.61,173100.0,31.3195,31.3278,31.3029,31.3195,173100.0
2014-02-14 12:10:00,37.6,37.61,37.59,37.6,171700.0,31.3112,31.3195,31.3029,31.3112,171700.0
2014-02-14 12:15:00,37.61,37.64,37.6,37.63,231300.0,31.3195,31.3445,31.3112,31.3362,231300.0
2014-02-14 12:20:00,37.63,37.65,37.61,37.64,214800.0,31.3362,31.3528,31.3195,31.3445,214800.0
2014-02-14 12:25:00,37.63,37.64,37.63,37.64,85100.0,31.3362,31.3445,31.3362,31.3445,85100.0
2014-02-14 12:30:00,37.63,37.64,37.59,37.62,305200.0,31.3362,31.3445,31.3029,31.3278,305200.0
2014-02-14 12:35:00,37.63,37.63,37.58,37.62,255100.0,31.3362,31.3362,31.2945,31.3278,255100.0
2014-02-14 12:40:00,37.62,37.68,37.61,37.66,412900.0,31.3278,31.3778,31.3195,31.3612,412900.0
2014-02-14 12:45:00,37.66,37.67,37.62,37.62,137900.0,31.3612,31.3695,31.3278,31.3278,137900.0
2014-02-14 12:50:00,37.62,37.68,37.62,37.62,418400.0,31.3278,31.3778,31.3278,31.3278,418400.0
2014-02-14 12:55:00,37.62,37.66,37.61,37.66,240500.0,31.3278,31.3612,31.3195,31.3612,240500.0
2014-02-14 13:00:00,37.65,37.66,37.63,37.65,171400.0,31.3528,31.3612,31.3362,31.3528,171400.0
2014-02-14 13:05:00,37.64,37.67,37.63,37.66,390500.0,31.3445,31.3695,31.3362,31.3612,390500.0
2014-02-14 13:10:00,37.67,37.68,37.63,37.64,166900.0,31.3695,31.3778,31.3362,31.3445,166900.0
2014-02-14 13:15:00,37.64,37.65,37.63,37.63,224300.0,31.3445,31.3528,31.3362,31.3362,224300.0
2014-02-14 13:20:00,37.63,37.64,37.6,37.6,140600.0,31.3362,31.3445,31.3112,31.3112,140600.0
2014-02-14 13:25:00,37.6,37.62,37.59,37.6,163300.0,31.3112,31.3278,31.3029,31.3112,163300.0
2014-02-14 13:30:00,37.6,37.64,37.58,37.63,183700.0,31.3112,31.3445,31.2945,31.3362,183700.0
2014-02-14 13:35:00,37.62,37.68,37.62,37.67,428800.0,31.3278,31.3778,31.3278,31.3695,428800.0
2014-02-14 13:40:00,37.66,37.68,37.65,37.67,175900.0,31.3612,31.3778,31.3528,31.3695,175900.0
2014-02-14 13:45:00,37.68,37.68,37.66,37.66,312200.0,31.3778,31.3778,31.3612,31.3612,312200.0
2014-02-14 13:50:00,37.66,37.67,37.65,37.65,79700.0,31.3612,31.3695,31.3528,31.3528,79700.0
2014-02-14 13:55:00,37.65,37.66,37.64,37.65,107500.0,31.3528,31.3612,31.3445,31.3528,107500.0
2014-02-14 14:00:00,37.66,37.67,37.65,37.67,142400.0,31.3612,31.3695,31.3528,31.3695,142400.0
2014-02-14 14:05:00,37.67,37.67,37.65,37.66,63900.0,31.3695,31.3695,31.3528,31.3612,63900.0
2014-02-14 14:10:00,37.65,37.67,37.65,37.66,157700.0,31.3528,31.3695,31.3528,31.3612,157700.0
2014-02-14 14:15:00,37.65,37.68,37.65,37.68,201900.0,31.3528,31.3778,31.3528,31.3778,201900.0
2014-02-14 14:20:00,37.67,37.68,37.65,37.66,205200.0,31.3695,31.3778,31.3528,31.3612,205200.0
2014-02-14 14:25:00,37.65,37.67,37.65,37.65,145200.0,31.3528,31.3695,31.3528,31.3528,145200.0
2014-02-14 14:30:00,37.65,37.68,37.65,37.68,170700.0,31.3528,31.3778,31.3528,31.3778,170700.0
2014-02-14 14:35:00,37.68,37.7,37.67,37.69,196000.0,31.3778,31.3945,31.3695,31.3861,196000.0
2014-02-14 14:40:00,37.69,37.76,37.69,37.76,401200.0,31.3861,31.4444,31.3861,31.4444,401200.0
2014-02-14 14:45:00,37.76,37.77,37.73,37.73,226300.0,31.4444,31.4528,31.4194,31.4194,226300.0
2014-02-14 14:50:00,37.73,37.75,37.73,37.75,170100.0,31.4194,31.4361,31.4194,31.4361,170100.0
2014-02-14 14:55:00,37.75,37.78,37.72,37.77,293400.0,31.4361,31.4611,31.4111,31.4528,293400.0
2014-02-14 15:00:00,37.77,37.78,37.75,37.75,163100.0,31.4528,31.4611,31.4361,31.4361,163100.0
2014-02-14 15:05:00,37.76,37.76,37.73,37.73,168300.0,31.4444,31.4444,31.4194,31.4194,168300.0
2014-02-14 15:10:00,37.73,37.74,37.71,37.71,186500.0,31.4194,31.4278,31.4028,31.4028,186500.0
2014-02-14 15:15:00,37.72,37.72,37.69,37.7,243900.0,31.4111,31.4111,31.3861,31.3945,243900.0
2014-02-14 15:20:00,37.7,37.7,37.66,37.66,219400.0,31.3945,31.3945,31.3612,31.3612,219400.0
2014-02-14 15:25:00,37.66,37.71,37.66,37.7,576700.0,31.3612,31.4028,31.3612,31.3945,576700.0
2014-02-14 15:30:00,37.7,37.71,37.68,37.69,280800.0,31.3945,31.4028,31.3778,31.3861,280800.0
2014-02-14 15:35:00,37.69,37.69,37.67,37.67,330900.0,31.3861,31.3861,31.3695,31.3695,330900.0
2014-02-14 15:40:00,37.67,37.68,37.62,37.65,457400.0,31.3695,31.3778,31.3278,31.3528,457400.0
2014-02-14 15:45:00,37.64,37.65,37.63,37.63,213900.0,31.3445,31.3528,31.3362,31.3362,213900.0
2014-02-14 15:50:00,37.64,37.66,37.63,37.63,754400.0,31.3445,31.3612,31.3362,31.3362,754400.0
2014-02-14 15:55:00,37.63,37.64,37.58,37.61,1465200.0,31.3362,31.3445,31.2945,31.3195,1465200.0
2014-02-18 09:30:00,37.63,37.78,37.51,37.65,2025500.0,31.5707,31.6965,31.47,31.5874,2025500.0
2014-02-18 09:35:00,37.64,37.68,37.6,37.63,965700.0,31.579,31.6126,31.5455,31.5707,965700.0
2014-02-18 09:40:00,37.63,37.64,37.57,37.61,665400.0,31.5707,31.579,31.5203,31.5539,665400.0
2014-02-18 09:45:00,37.61,37.61,37.58,37.59,392900.0,31.5539,31.5539,31.5287,31.5371,392900.0
2014-02-18 09:50:00,37.59,37.59,37.56,37.57,396800.0,31.5371,31.5371,31.5119,31.5203,396800.0
2014-02-18 09:55:00,37.56,37.57,37.51,37.55,918300.0,31.5119,31.5203,31.47,31.5035,918300.0
2014-02-18 10:00:00,37.55,37.62,37.53,37.54,700500.0,31.5035,31.5623,31.4868,31.4951,700500.0
2014-02-18 10:05:00,37.53,37.56,37.51,37.54,532600.0,31.4868,31.5119,31.47,31.4951,532600.0
2014-02-18 10:10:00,37.54,37.55,37.52,37.54,397500.0,31.4951,31.5035,31.4784,31.4951,397500.0
2014-02-18 10:15:00,37.54,37.55,37.54,37.54,182600.0,31.4951,31.5035,31.4951,31.4951,182600.0
2014-02-18 10:20:00,37.55,37.55,37.54,37.54,265400.0,31.5035,31.5035,31.4951,31.4951,265400.0
2014-02-18 10:25:00,37.55,37.55,37.53,37.55,508500.0,31.5035,31.5035,31.4868,31.5035,508500.0
2014-02-18 10:30:00,37.55,37.58,37.54,37.58,606500.0,31.5035,31.5287,31.4951,31.5287,606500.0
2014-02-18 10:35:00,37.58,37.58,37.56,37.57,194700.0,31.5287,31.5287,31.5119,31.5203,194700.0
2014-02-18 10:40:00,37.58,37.62,37.57,37.59,454700.0,31.5287,31.5623,31.5203,31.5371,454700.0
2014-02-18 10:45:00,37.6,37.62,37.58,37.58,531000.0,31.5455,31.5623,31.5287,31.5287,531000.0
2014-02-18 10:50:00,37.58,37.59,37.57,37.58,210700.0,31.5287,31.5371,31.5203,31.5287,210700.0
2014-02-18 10:55:00,37.58,37.59,37.57,37.57,240800.0,31.5287,31.5371,31.5203,31.5203,240800.0
2014-02-18 11:00:00,37.57,37.58,37.56,37.57,158100.0,31.5203,31.5287,31.5119,31.5203,158100.0
2014-02-18 11:05:00,37.56,37.57,37.56,37.56,145600.0,31.5119,31.5203,31.5119,31.5119,145600.0
2014-02-18 11:10:00,37.57,37.58,37.54,37.54,548600.0,31.5203,31.5287,31.4951,31.4951,548600.0
2014-02-18 11:15:00,37.54,37.56,37.54,37.55,314800.0,31.4951,31.5119,31.4951,31.5035,314800.0
2014-02-18 11:20:00,37.55,37.55,37.54,37.54,197800.0,31.5035,31.5035,31.4951,31.4951,197800.0
2014-02-18 11:25:00,37.54,37.55,37.51,37.52,331800.0,31.4951,31.5035,31.47,31.4784,331800.0
2014-02-18 11:30:00,37.53,37.54,37.5,37.5,299900.0,31.4868,31.4951,31.4616,31.4616,299900.0
2014-02-18 11:35:00,37.5,37.51,37.49,37.49,214500.0,31.4616,31.47,31.4532,31.4532,214500.0
2014-02-18 11:40:00,37.5,37.5,37.48,37.49,267800.0,31.4616,31.4616,31.4448,31.4532,267800.0
2014-02-18 11:45:00,37.5,37.51,37.49,37.49,307100.0,31.4616,31.47,31.4532,31.4532,307100.0
2014-02-18 11:50:00,37.49,37.5,37.48,37.48,213300.0,31.4532,31.4616,31.4448,31.4448,213300.0
2014-02-18 11:55:00,37.49,37.49,37.42,37.47,494500.0,31.4532,31.4532,31.3945,31.4364,494500.0
2014-02-18 12:00:00,37.47,37.51,37.47,37.49,207400.0,31.4364,31.47,31.4364,31.4532,207400.0
2014-02-18 12:05:00,37.48,37.49,37.46,37.46,229300.0,31.4448,31.4532,31.428,31.428,229300.0
2014-02-18 12:10:00,37.46,37.47,37.45,37.46,167400.0,31.428,31.4364,31.4196,31.428,167400.0
2014-02-18 12:15:00,37.46,37.47,37.46,37.46,140600.0,31.428,31.4364,31.428,31.428,140600.0
2014-02-18 12:20:00,37.46,37.47,37.46,37.46,106700.0,31.428,31.4364,31.428,31.428,106700.0
2014-02-18 12:25:00,37.46,37.52,37.46,37.52,344500.0,31.428,31.4784,31.428,31.4784,344500.0
2014-02-18 12:30:00,37.51,37.52,37.51,37.52,97800.0,31.47,31.4784,31.47,31.4784,97800.0
2014-02-18 12:35:00,37.52,37.52,37.51,37.51,93200.0,31.4784,31.4784,31.47,31.47,93200.0
2014-02-18 12:40:00,37.51,37.52,37.51,37.51,136300.0,31.47,31.4784,31.47,31.47,136300.0
2014-02-18 12:45:00,37.52,37.52,37.5,37.51,323000.0,31.4784,31.4784,31.4616,31.47,323000.0
2014-02-18 12:50:00,37.51,37.51,37.5,37.5,83900.0,31.47,31.47,31.4616,31.4616,83900.0
2014-02-18 12:55:00,37.5,37.51,37.45,37.45,342000.0,31.4616,31.47,31.4196,31.4196,342000.0
2014-02-18 13:00:00,37.46,37.46,37.45,37.45,75700.0,31.428,31.428,31.4196,31.4196,75700.0
2014-02-18 13:05:00,37.46,37.46,37.44,37.45,83500.0,31.428,31.428,31.4112,31.4196,83500.0
2014-02-18 13:10:00,37.45,37.45,37.44,37.45,68300.0,31.4196,31.4196,31.4112,31.4196,68300.0
2014-02-18 13:15:00,37.45,37.48,37.44,37.48,191100.0,31.4196,31.4448,31.4112,31.4448,191100.0
2014-02-18 13:20:00,37.48,37.49,37.46,37.47,232400.0,31.4448,31.4532,31.428,31.4364,232400.0
2014-02-18 13:25:00,37.46,37.46,37.43,37.43,157300.0,31.428,31.428,31.4029,31.4029,157300.0
2014-02-18 13:30:00,37.43,37.43,37.41,37.41,136500.0,31.4029,31.4029,31.3861,31.3861,136500.0
2014-02-18 13:35:00,37.41,37.5,37.41,37.5,567000.0,31.3861,31.4616,31.3861,31.4616,567000.0
2014-02-18 13:40:00,37.49,37.55,37.49,37.55,514500.0,31.4532,31.5035,31.4532,31.5035,514500.0
2014-02-18 13:45:00,37.55,37.55,37.49,37.51,371000.0,31.5035,31.5035,31.4532,31.47,371000.0
2014-02-18 13:50:00,37.51,37.53,37.5,37.51,335900.0,31.47,31.4868,31.4616,31.47,335900.0
2014-02-18 13:55:00,37.51,37.52,37.51,37.51,133000.0,31.47,31.4784,31.47,31.47,133000.0
2014-02-18 14:00:00,37.52,37.56,37.51,37.55,263200.0,31.4784,31.5119,31.47,31.5035,263200.0
2014-02-18 14:05:00,37.55,37.56,37.55,37.55,110800.0,31.5035,31.5119,31.5035,31.5035,110800.0
2014-02-18 14:10:00,37.55,37.56,37.53,37.54,279000.0,31.5035,31.5119,31.4868,31.4951,279000.0
2014-02-18 14:15:00,37.55,37.56,37.54,37.55,219300.0,31.5035,31.5119,31.4951,31.5035,219300.0
2014-02-18 14:20:00,37.55,37.57,37.55,37.57,169500.0,31.5035,31.5203,31.5035,31.5203,169500.0
2014-02-18 14:25:00,37.57,37.6,37.56,37.57,545800.0,31.5203,31.5455,31.5119,31.5203,545800.0
2014-02-18 14:30:00,37.58,37.58,37.55,37.56,228400.0,31.5287,31.5287,31.5035,31.5119,228400.0
2014-02-18 14:35:00,37.55,37.58,37.54,37.58,242400.0,31.5035,31.5287,31.4951,31.5287,242400.0
2014-02-18 14:40:00,37.58,37.59,37.57,37.58,166600.0,31.5287,31.5371,31.5203,31.5287,166600.0
2014-02-18 14:45:00,37.59,37.59,37.57,37.57,198100.0,31.5371,31.5371,31.5203,31.5203,198100.0
2014-02-18 14:50:00,37.57,37.58,37.55,37.55,141200.0,31.5203,31.5287,31.5035,31.5035,141200.0
2014-02-18 14:55:00,37.55,37.56,37.54,37.54,141800.0,31.5035,31.5119,31.4951,31.4951,141800.0
2014-02-18 15:00:00,37.54,37.55,37.52,37.55,309600.0,31.4951,31.5035,31.4784,31.5035,309600.0
2014-02-18 15:05:00,37.55,37.56,37.54,37.55,294500.0,31.5035,31.5119,31.4951,31.5035,294500.0
2014-02-18 15:10:00,37.55,37.57,37.53,37.55,326400.0,31.5035,31.5203,31.4868,31.5035,326400.0
2014-02-18 15:15:00,37.55,37.56,37.55,37.55,139800.0,31.5035,31.5119,31.5035,31.5035,139800.0
2014-02-18 15:20:00,37.55,37.56,37.54,37.55,217800.0,31.5035,31.5119,31.4951,31.5035,217800.0
2014-02-18 15:25:00,37.54,37.55,37.53,37.53,258000.0,31.4951,31.5035,31.4868,31.4868,258000.0
2014-02-18 15:30:00,37.53,37.56,37.53,37.55,369000.0,31.4868,31.5119,31.4868,31.5035,369000.0
2014-02-18 15:35:00,37.55,37.56,37.53,37.55,736800.0,31.5035,31.5119,31.4868,31.5035,736800.0
2014-02-18 15:40:00,37.55,37.56,37.54,37.54,351700.0,31.5035,31.5119,31.4951,31.4951,351700.0
2014-02-18 15:45:00,37.54,37.55,37.5,37.51,601900.0,31.4951,31.5035,31.4616,31.47,601900.0
2014-02-18 15:50:00,37.5,37.56,37.5,37.51,1116000.0,31.4616,31.5119,31.4616,31.47,1116000.0
2014-02-18 15:55:00,37.51,37.51,37.42,37.43,1664100.0,31.47,31.47,31.3945,31.4029,1664100.0
2014-02-19 09:30:00,37.21,37.46,37.21,37.44,1091600.0,31.2183,31.428,31.2183,31.4112,1091600.0
2014-02-19 09:35:00,37.43,37.49,37.39,37.39,568200.0,31.4029,31.4532,31.3693,31.3693,568200.0
2014-02-19 09:40:00,37.39,37.42,37.37,37.41,412000.0,31.3693,31.3945,31.3525,31.3861,412000.0
2014-02-19 09:45:00,37.41,37.43,37.38,37.4,348400.0,31.3861,31.4029,31.3609,31.3777,348400.0
2014-02-19 09:50:00,37.4,37.42,37.32,37.34,538400.0,31.3777,31.3945,31.3106,31.3273,538400.0
2014-02-19 09:55:00,37.34,37.38,37.27,37.37,682100.0,31.3273,31.3609,31.2686,31.3525,682100.0
2014-02-19 10:00:00,37.37,37.39,37.22,37.22,641100.0,31.3525,31.3693,31.2267,31.2267,641100.0
2014-02-19 10:05:00,37.22,37.38,37.22,37.38,555400.0,31.2267,31.3609,31.2267,31.3609,555400.0
2014-02-19 10:10:00,37.38,37.45,37.37,37.42,330200.0,31.3609,31.4196,31.3525,31.3945,330200.0
2014-02-19 10:15:00,37.43,37.55,37.43,37.54,497400.0,31.4029,31.5035,31.4029,31.4951,497400.0
2014-02-19 10:20:00,37.54,37.54,37.48,37.5,524700.0,31.4951,31.4951,31.4448,31.4616,524700.0
2014-02-19 10:25:00,37.5,37.57,37.5,37.56,280100.0,31.4616,31.5203,31.4616,31.5119,280100.0
2014-02-19 10:30:00,37.55,37.63,37.54,37.63,448500.0,31.5035,31.5707,31.4951,31.5707,448500.0
2014-02-19 10:35:00,37.63,37.68,37.62,37.66,640700.0,31.5707,31.6126,31.5623,31.5958,640700.0
2014-02-19 10:40:00,37.66,37.68,37.64,37.65,374000.0,31.5958,31.6126,31.579,31.5874,374000.0
2014-02-19 10:45:00,37.65,37.65,37.58,37.63,306300.0,31.5874,31.5874,31.5287,31.5707,306300.0
2014-02-19 10:50:00,37.62,37.65,37.61,37.64,194400.0,31.5623,31.5874,31.5539,31.579,194400.0
2014-02-19 10:55:00,37.65,37.65,37.6,37.61,273700.0,31.5874,31.5874,31.5455,31.5539,273700.0
2014-02-19 11:00:00,37.62,37.64,37.61,37.63,219000.0,31.5623,31.579,31.5539,31.5707,219000.0
2014-02-19 11:05:00,37.63,37.69,37.63,37.68,594600.0,31.5707,31.621,31.5707,31.6126,594600.0
2014-02-19 11:10:00,37.67,37.7,37.66,37.69,231300.0,31.6042,31.6294,31.5958,31.621,231300.0
2014-02-19 11:15:00,37.7,37.72,37.68,37.71,239900.0,31.6294,31.6462,31.6126,31.6378,239900.0
2014-02-19 11:20:00,37.72,37.72,37.67,37.69,261200.0,31.6462,31.6462,31.6042,31.621,261200.0
2014-02-19 11:25:00,37.69,37.69,37.68,37.69,109900.0,31.621,31.621,31.6126,31.621,109900.0
2014-02-19 11:30:00,37.69,37.74,37.69,37.74,228800.0,31.621,31.6629,31.621,31.6629,228800.0
2014-02-19 11:35:00,37.74,37.75,37.71,37.71,252400.0,31.6629,31.6713,31.6378,31.6378,252400.0
2014-02-19 11:40:00,37.72,37.75,37.7,37.75,250200.0,31.6462,31.6713,31.6294,31.6713,250200.0
2014-02-19 11:45:00,37.75,37.75,37.73,37.75,149100.0,31.6713,31.6713,31.6546,31.6713,149100.0
2014-02-19 11:50:00,37.75,37.75,37.73,37.74,173800.0,31.6713,31.6713,31.6546,31.6629,173800.0
2014-02-19 11:55:00,37.74,37.75,37.64,37.64,497800.0,31.6629,31.6713,31.579,31.579,497800.0
2014-02-19 12:00:00,37.64,37.65,37.57,37.59,704700.0,31.579,31.5874,31.5203,31.5371,704700.0
2014-02-19 12:05:00,37.59,37.63,37.59,37.61,287900.0,31.5371,31.5707,31.5371,31.5539,287900.0
2014-02-19 12:10:00,37.61,37.61,37.58,37.59,224500.0,31.5539,31.5539,31.5287,31.5371,224500.0
2014-02-19 12:15:00,37.59,37.6,37.55,37.56,319800.0,31.5371,31.5455,31.5035,31.5119,319800.0
2014-02-19 12:20:00,37.56,37.57,37.47,37.49,503400.0,31.5119,31.5203,31.4364,31.4532,503400.0
2014-02-19 12:25:00,37.49,37.49,37.42,37.42,532800.0,31.4532,31.4532,31.3945,31.3945,532800.0
2014-02-19 12:30:00,37.42,37.49,37.42,37.49,337100.0,31.3945,31.4532,31.3945,31.4532,337100.0
2014-02-19 12:35:00,37.49,37.53,37.47,37.53,237300.0,31.4532,31.4868,31.4364,31.4868,237300.0
2014-02-19 12:40:00,37.53,37.53,37.48,37.49,227600.0,31.4868,31.4868,31.4448,31.4532,227600.0
2014-02-19 12:45:00,37.5,37.5,37.46,37.48,133200.0,31.4616,31.4616,31.428,31.4448,133200.0
2014-02-19 12:50:00,37.48,37.49,37.46,37.48,179800.0,31.4448,31.4532,31.428,31.4448,179800.0
2014-02-19 12:55:00,37.48,37.49,37.47,37.48,89500.0,31.4448,31.4532,31.4364,31.4448,89500.0
2014-02-19 13:00:00,37.48,37.54,37.48,37.53,244300.0,31.4448,31.4951,31.4448,31.4868,244300.0
2014-02-19 13:05:00,37.54,37.61,37.53,37.59,428000.0,31.4951,31.5539,31.4868,31.5371,428000.0
2014-02-19 13:10:00,37.59,37.64,37.59,37.64,149200.0,31.5371,31.579,31.5371,31.579,149200.0
2014-02-19 13:15:00,37.64,37.65,37.61,37.63,283900.0,31.579,31.5874,31.5539,31.5707,283900.0
2014-02-19 13:20:00,37.63,37.64,37.6,37.63,165000.0,31.5707,31.579,31.5455,31.5707,165000.0
2014-02-19 13:25:00,37.64,37.65,37.63,37.64,211800.0,31.579,31.5874,31.5707,31.579,211800.0
2014-02-19 13:30:00,37.64,37.68,37.64,37.68,226500.0,31.579,31.6126,31.579,31.6126,226500.0
2014-02-19 13:35:00,37.67,37.68,37.65,37.65,123800.0,31.6042,31.6126,31.5874,31.5874,123800.0
2014-02-19 13:40:00,37.66,37.69,37.65,37.66,244200.0,31.5958,31.621,31.5874,31.5958,244200.0
2014-02-19 13:45:00,37.66,37.66,37.65,37.65,117500.0,31.5958,31.5958,31.5874,31.5874,117500.0
2014-02-19 13:50:00,37.65,37.66,37.62,37.64,294900.0,31.5874,31.5958,31.5623,31.579,294900.0
2014-02-19 13:55:00,37.64,37.65,37.59,37.59,128400.0,31.579,31.5874,31.5371,31.5371,128400.0
2014-02-19 14:00:00,37.59,37.66,37.57,37.63,357100.0,31.5371,31.5958,31.5203,31.5707,357100.0
2014-02-19 14:05:00,37.64,37.72,37.62,37.7,232300.0,31.579,31.6462,31.5623,31.6294,232300.0
2014-02-19 14:10:00,37.7,37.72,37.69,37.69,240700.0,31.6294,31.6462,31.621,31.621,240700.0
2014-02-19 14:15:00,37.7,37.7,37.65,37.65,205500.0,31.6294,31.6294,31.5874,31.5874,205500.0
2014-02-19 14:20:00,37.66,37.66,37.56,37.58,285400.0,31.5958,31.5958,31.5119,31.5287,285400.0
2014-02-19 14:25:00,37.59,37.63,37.57,37.62,142200.0,31.5371,31.5707,31.5203,31.5623,142200.0
2014-02-19 14:30:00,37.62,37.63,37.59,37.6,209800.0,31.5623,31.5707,31.5371,31.5455,209800.0
2014-02-19 14:35:00,37.59,37.61,37.58,37.59,181800.0,31.5371,31.5539,31.5287,31.5371,181800.0
2014-02-19 14:40:00,37.59,37.61,37.53,37.53,301900.0,31.5371,31.5539,31.4868,31.4868,301900.0
2014-02-19 14:45:00,37.52,37.55,37.5,37.52,216900.0,31.4784,31.5035,31.4616,31.4784,216900.0
2014-02-19 14:50:00,37.52,37.54,37.5,37.53,222600.0,31.4784,31.4951,31.4616,31.4868,222600.0
2014-02-19 14:55:00,37.54,37.54,37.49,37.52,278400.0,31.4951,31.4951,31.4532,31.4784,278400.0
2014-02-19 15:00:00,37.52,37.56,37.52,37.56,281800.0,31.4784,31.5119,31.4784,31.5119,281800.0
2014-02-19 15:05:00,37.55,37.56,37.53,37.54,167800.0,31.5035,31.5119,31.4868,31.4951,167800.0
2014-02-19 15:10:00,37.53,37.53,37.48,37.52,454700.0,31.4868,31.4868,31.4448,31.4784,454700.0
2014-02-19 15:15:00,37.52,37.53,37.47,37.47,342600.0,31.4784,31.4868,31.4364,31.4364,342600.0
2014-02-19 15:20:00,37.47,37.5,37.45,37.48,277200.0,31.4364,31.4616,31.4196,31.4448,277200.0
2014-02-19 15:25:00,37.48,37.53,37.47,37.48,325900.0,31.4448,31.4868,31.4364,31.4448,325900.0
2014-02-19 15:30:00,37.48,37.52,37.45,37.47,479800.0,31.4448,31.4784,31.4196,31.4364,479800.0
2014-02-19 15:35:00,37.48,37.51,37.46,37.51,376500.0,31.4448,31.47,31.428,31.47,376500.0
2014-02-19 15:40:00,37.5,37.51,37.48,37.49,548500.0,31.4616,31.47,31.4448,31.4532,548500.0
2014-02-19 15:45:00,37.48,37.5,37.48,37.5,593900.0,31.4448,31.4616,31.4448,31.4616,593900.0
2014-02-19 15:50:00,37.5,37.5,37.41,37.44,632900.0,31.4616,31.4616,31.3861,31.4112,632900.0
2014-02-19 15:55:00,37.44,37.51,37.43,37.51,1029300.0,31.4112,31.47,31.4029,31.47,1029300.0
2014-02-20 09:30:00,37.57,37.71,37.56,37.66,712000.0,31.5203,31.6378,31.5119,31.5958,712000.0
2014-02-20 09:35:00,37.66,37.82,37.64,37.67,1054400.0,31.5958,31.7301,31.579,31.6042,1054400.0
2014-02-20 09:40:00,37.67,37.76,37.67,37.75,705000.0,31.6042,31.6797,31.6042,31.6713,705000.0
2014-02-20 09:45:00,37.75,37.75,37.64,37.66,597200.0,31.6713,31.6713,31.579,31.5958,597200.0
2014-02-20 09:50:00,37.66,37.66,37.52,37.53,667900.0,31.5958,31.5958,31.4784,31.4868,667900.0
2014-02-20 09:55:00,37.53,37.57,37.48,37.5,648000.0,31.4868,31.5203,31.4448,31.4616,648000.0
2014-02-20 10:00:00,37.5,37.58,37.4,37.56,575000.0,31.4616,31.5287,31.3777,31.5119,575000.0
2014-02-20 10:05:00,37.57,37.58,37.55,37.55,304600.0,31.5203,31.5287,31.5035,31.5035,304600.0
2014-02-20 10:10:00,37.55,37.6,37.53,37.54,733100.0,31.5035,31.5455,31.4868,31.4951,733100.0
2014-02-20 10:15:00,37.54,37.56,37.52,37.54,251700.0,31.4951,31.5119,31.4784,31.4951,251700.0
2014-02-20 10:20:00,37.54,37.55,37.52,37.53,113900.0,31.4951,31.5035,31.4784,31.4868,113900.0
2014-02-20 10:25:00,37.54,37.57,37.53,37.55,300400.0,31.4951,31.5203,31.4868,31.5035,300400.0
2014-02-20 10:30:00,37.55,37.59,37.52,37.56,530200.0,31.5035,31.5371,31.4784,31.5119,530200.0
2014-02-20 10:35:00,37.56,37.57,37.55,37.56,269700.0,31.5119,31.5203,31.5035,31.5119,269700.0
2014-02-20 10:40:00,37.56,37.58,37.56,37.57,303300.0,31.5119,31.5287,31.5119,31.5203,303300.0
2014-02-20 10:45:00,37.57,37.57,37.55,37.55,182400.0,31.5203,31.5203,31.5035,31.5035,182400.0
2014-02-20 10:50:00,37.55,37.57,37.53,37.57,203600.0,31.5035,31.5203,31.4868,31.5203,203600.0
2014-02-20 10:55:00,37.56,37.6,37.55,37.55,396700.0,31.5119,31.5455,31.5035,31.5035,396700.0
2014-02-20 11:00:00,37.55,37.57,37.5,37.51,231500.0,31.5035,31.5203,31.4616,31.47,231500.0
2014-02-20 11:05:00,37.51,37.56,37.5,37.56,297000.0,31.47,31.5119,31.4616,31.5119,297000.0
2014-02-20 11:10:00,37.56,37.56,37.53,37.53,133700.0,31.5119,31.5119,31.4868,31.4868,133700.0
2014-02-20 11:15:00,37.53,37.55,37.53,37.55,135100.0,31.4868,31.5035,31.4868,31.5035,135100.0
2014-02-20 11:20:00,37.55,37.56,37.54,37.54,128400.0,31.5035,31.5119,31.4951,31.4951,128400.0
2014-02-20 11:25:00,37.54,37.57,37.53,37.57,250800.0,31.4951,31.5203,31.4868,31.5203,250800.0
2014-02-20 11:30:00,37.57,37.58,37.56,37.58,239400.0,31.5203,31.5287,31.5119,31.5287,239400.0
2014-02-20 11:35:00,37.58,37.65,37.58,37.63,615100.0,31.5287,31.5874,31.5287,31.5707,615100.0
2014-02-20 11:40:00,37.63,37.68,37.62,37.66,205000.0,31.5707,31.6126,31.5623,31.5958,205000.0
2014-02-20 11:45:00,37.66,37.73,37.66,37.66,450800.0,31.5958,31.6546,31.5958,31.5958,450800.0
2014-02-20 11:50:00,37.66,37.74,37.66,37.72,281500.0,31.5958,31.6629,31.5958,31.6462,281500.0
2014-02-20 11:55:00,37.73,37.73,37.66,37.68,164400.0,31.6546,31.6546,31.5958,31.6126,164400.0
2014-02-20 12:00:00,37.68,37.68,37.67,37.68,69300.0,31.6126,31.6126,31.6042,31.6126,69300.0
2014-02-20 12:05:00,37.68,37.68,37.67,37.68,114200.0,31.6126,31.6126,31.6042,31.6126,114200.0
2014-02-20 12:10:00,37.68,37.68,37.64,37.64,202300.0,31.6126,31.6126,31.579,31.579,202300.0
2014-02-20 12:15:00,37.64,37.7,37.62,37.68,306500.0,31.579,31.6294,31.5623,31.6126,306500.0
2014-02-20 12:20:00,37.69,37.7,37.67,37.69,130900.0,31.621,31.6294,31.6042,31.621,130900.0
2014-02-20 12:25:00,37.69,37.75,37.67,37.74,235300.0,31.621,31.6713,31.6042,31.6629,235300.0
2014-02-20 12:30:00,37.74,37.76,37.73,37.75,352700.0,31.6629,31.6797,31.6546,31.6713,352700.0
2014-02-20 12:35:00,37.74,37.76,37.73,37.76,159400.0,31.6629,31.6797,31.6546,31.6797,159400.0
2014-02-20 12:40:00,37.75,37.79,37.75,37.77,222000.0,31.6713,31.7049,31.6713,31.6881,222000.0
2014-02-20 12:45:00,37.77,37.78,37.72,37.73,146300.0,31.6881,31.6965,31.6462,31.6546,146300.0
2014-02-20 12:50:00,37.72,37.76,37.72,37.73,229600.0,31.6462,31.6797,31.6462,31.6546,229600.0
2014-02-20 12:55:00,37.74,37.79,37.73,37.77,205500.0,31.6629,31.7049,31.6546,31.6881,205500.0
2014-02-20 13:00:00,37.77,37.79,37.77,37.78,191900.0,31.6881,31.7049,31.6881,31.6965,191900.0
2014-02-20 13:05:00,37.77,37.78,37.74,37.76,156600.0,31.6881,31.6965,31.6629,31.6797,156600.0
2014-02-20 13:10:00,37.76,37.76,37.73,37.75,97300.0,31.6797,31.6797,31.6546,31.6713,97300.0
2014-02-20 13:15:00,37.74,37.75,37.74,37.74,75700.0,31.6629,31.6713,31.6629,31.6629,75700.0
2014-02-20 13:20:00,37.75,37.76,37.74,37.74,81800.0,31.6713,31.6797,31.6629,31.6629,81800.0
2014-02-20 13:25:00,37.75,37.76,37.74,37.76,143400.0,31.6713,31.6797,31.6629,31.6797,143400.0
2014-02-20 13:30:00,37.75,37.76,37.75,37.75,156400.0,31.6713,31.6797,31.6713,31.6713,156400.0
2014-02-20 13:35:00,37.75,37.76,37.7,37.7,181400.0,31.6713,31.6797,31.6294,31.6294,181400.0
2014-02-20 13:40:00,37.7,37.72,37.69,37.72,237700.0,31.6294,31.6462,31.621,31.6462,237700.0
2014-02-20 13:45:00,37.72,37.72,37.7,37.71,160200.0,31.6462,31.6462,31.6294,31.6378,160200.0
2014-02-20 13:50:00,37.71,37.73,37.7,37.72,129800.0,31.6378,31.6546,31.6294,31.6462,129800.0
2014-02-20 13:55:00,37.71,37.74,37.7,37.74,132600.0,31.6378,31.6629,31.6294,31.6629,132600.0
2014-02-20 14:00:00,37.73,37.74,37.67,37.68,216800.0,31.6546,31.6629,31.6042,31.6126,216800.0
2014-02-20 14:05:00,37.67,37.7,37.67,37.7,95000.0,31.6042,31.6294,31.6042,31.6294,95000.0
2014-02-20 14:10:00,37.7,37.76,37.7,37.75,250700.0,31.6294,31.6797,31.6294,31.6713,250700.0
2014-02-20 14:15:00,37.75,37.77,37.74,37.76,244500.0,31.6713,31.6881,31.6629,31.6797,244500.0
2014-02-20 14:20:00,37.76,37.77,37.75,37.75,101100.0,31.6797,31.6881,31.6713,31.6713,101100.0
2014-02-20 14:25:00,37.75,37.76,37.72,37.73,244300.0,31.6713,31.6797,31.6462,31.6546,244300.0
2014-02-20 14:30:00,37.73,37.75,37.71,37.73,130200.0,31.6546,31.6713,31.6378,31.6546,130200.0
2014-02-20 14:35:00,37.73,37.75,37.72,37.74,181800.0,31.6546,31.6713,31.6462,31.6629,181800.0
2014-02-20 14:40:00,37.74,37.77,37.73,37.76,186800.0,31.6629,31.6881,31.6546,31.6797,186800.0
2014-02-20 14:45:00,37.76,37.77,37.75,37.77,219600.0,31.6797,31.6881,31.6713,31.6881,219600.0
2014-02-20 14:50:00,37.77,37.78,37.74,37.74,189300.0,31.6881,31.6965,31.6629,31.6629,189300.0
2014-02-20 14:55:00,37.74,37.78,37.74,37.78,178700.0,31.6629,31.6965,31.6629,31.6965,178700.0
2014-02-20 15:00:00,37.77,37.81,37.77,37.77,282800.0,31.6881,31.7217,31.6881,31.6881,282800.0
2014-02-20 15:05:00,37.77,37.78,37.75,37.75,123900.0,31.6881,31.6965,31.6713,31.6713,123900.0
2014-02-20 15:10:00,37.75,37.81,37.75,37.8,362000.0,31.6713,31.7217,31.6713,31.7133,362000.0
2014-02-20 15:15:00,37.8,37.82,37.8,37.8,220400.0,31.7133,31.7301,31.7133,31.7133,220400.0
2014-02-20 15:20:00,37.81,37.82,37.78,37.78,300000.0,31.7217,31.7301,31.6965,31.6965,300000.0
2014-02-20 15:25:00,37.79,37.83,37.77,37.83,448400.0,31.7049,31.7384,31.6881,31.7384,448400.0
2014-02-20 15:30:00,37.83,37.84,37.81,37.83,275300.0,31.7384,31.7468,31.7217,31.7384,275300.0
2014-02-20 15:35:00,37.82,37.85,37.77,37.77,360200.0,31.7301,31.7552,31.6881,31.6881,360200.0
2014-02-20 15:40:00,37.77,37.78,37.76,37.78,520900.0,31.6881,31.6965,31.6797,31.6965,520900.0
2014-02-20 15:45:00,37.78,37.85,37.77,37.85,433600.0,31.6965,31.7552,31.6881,31.7552,433600.0
2014-02-20 15:50:00,37.85,37.87,37.82,37.82,753700.0,31.7552,31.772,31.7301,31.7301,753700.0
2014-02-20 15:55:00,37.82,37.83,37.74,37.74,1326700.0,31.7301,31.7384,31.6629,31.6629,1326700.0
2014-02-21 09:30:00,37.94,37.95,37.86,37.94,6328200.0,31.8307,31.8391,31.7636,31.8307,6328200.0
2014-02-21 09:35:00,37.95,38.11,37.95,38.11,1648800.0,31.8391,31.9734,31.8391,31.9734,1648800.0
2014-02-21 09:40:00,38.1,38.18,38.08,38.1,826800.0,31.965,32.0321,31.9482,31.965,826800.0
2014-02-21 09:45:00,38.1,38.1,38.01,38.07,489900.0,31.965,31.965,31.8895,31.9398,489900.0
2014-02-21 09:50:00,38.07,38.1,38.05,38.09,307400.0,31.9398,31.965,31.923,31.9566,307400.0
2014-02-21 09:55:00,38.08,38.12,38.06,38.09,486000.0,31.9482,31.9818,31.9314,31.9566,486000.0
2014-02-21 10:00:00,38.09,38.15,38.05,38.1,732400.0,31.9566,32.0069,31.923,31.965,732400.0
2014-02-21 10:05:00,38.1,38.11,38.06,38.09,338700.0,31.965,31.9734,31.9314,31.9566,338700.0
2014-02-21 10:10:00,38.09,38.16,38.09,38.11,467000.0,31.9566,32.0153,31.9566,31.9734,467000.0
2014-02-21 10:15:00,38.11,38.17,38.11,38.16,368600.0,31.9734,32.0237,31.9734,32.0153,368600.0
2014-02-21 10:20:00,38.15,38.16,38.1,38.14,547500.0,32.0069,32.0153,31.965,31.9985,547500.0
2014-02-21 10:25:00,38.14,38.17,38.13,38.14,364800.0,31.9985,32.0237,31.9901,31.9985,364800.0
2014-02-21 10:30:00,38.14,38.19,38.14,38.19,397000.0,31.9985,32.0405,31.9985,32.0405,397000.0
2014-02-21 10:35:00,38.19,38.24,38.17,38.24,317200.0,32.0405,32.0824,32.0237,32.0824,317200.0
2014-02-21 10:40:00,38.24,38.3,38.23,38.28,677200.0,32.0824,32.1328,32.074,32.116,677200.0
2014-02-21 10:45:00,38.29,38.29,38.24,38.26,277800.0,32.1244,32.1244,32.0824,32.0992,277800.0
2014-02-21 10:50:00,38.25,38.29,38.24,38.29,377200.0,32.0908,32.1244,32.0824,32.1244,377200.0
2014-02-21 10:55:00,38.28,38.28,38.25,38.27,410400.0,32.116,32.116,32.0908,32.1076,410400.0
2014-02-21 11:00:00,38.27,38.29,38.27,38.29,319900.0,32.1076,32.1244,32.1076,32.1244,319900.0
2014-02-21 11:05:00,38.29,38.34,38.29,38.32,504200.0,32.1244,32.1663,32.1244,32.1495,504200.0
2014-02-21 11:10:00,38.33,38.35,38.22,38.25,762500.0,32.1579,32.1747,32.0656,32.0908,762500.0
2014-02-21 11:15:00,38.26,38.28,38.24,38.26,279000.0,32.0992,32.116,32.0824,32.0992,279000.0
2014-02-21 11:20:00,38.26,38.29,38.23,38.27,328600.0,32.0992,32.1244,32.074,32.1076,328600.0
2014-02-21 11:25:00,38.27,38.28,38.22,38.22,275900.0,32.1076,32.116,32.0656,32.0656,275900.0
2014-02-21 11:30:00,38.22,38.26,38.22,38.25,220800.0,32.0656,32.0992,32.0656,32.0908,220800.0
2014-02-21 11:35:00,38.25,38.28,38.22,38.23,238200.0,32.0908,32.116,32.0656,32.074,238200.0
2014-02-21 11:40:00,38.23,38.23,38.2,38.2,222800.0,32.074,32.074,32.0489,32.0489,222800.0
2014-02-21 11:45:00,38.2,38.22,38.15,38.15,461900.0,32.0489,32.0656,32.0069,32.0069,461900.0
2014-02-21 11:50:00,38.16,38.18,38.14,38.16,777500.0,32.0153,32.0321,31.9985,32.0153,777500.0
2014-02-21 11:55:00,38.16,38.18,38.09,38.09,302800.0,32.0153,32.0321,31.9566,31.9566,302800.0
2014-02-21 12:00:00,38.09,38.12,38.09,38.11,174800.0,31.9566,31.9818,31.9566,31.9734,174800.0
2014-02-21 12:05:00,38.12,38.12,38.06,38.09,393900.0,31.9818,31.9818,31.9314,31.9566,393900.0
2014-02-21 12:10:00,38.09,38.12,38.08,38.09,267800.0,31.9566,31.9818,31.9482,31.9566,267800.0
2014-02-21 12:15:00,38.11,38.11,38.09,38.11,134200.0,31.9734,31.9734,31.9566,31.9734,134200.0
2014-02-21 12:20:00,38.1,38.11,38.09,38.1,207400.0,31.965,31.9734,31.9566,31.965,207400.0
2014-02-21 12:25:00,38.11,38.14,38.1,38.14,196600.0,31.9734,31.9985,31.965,31.9985,196600.0
2014-02-21 12:30:00,38.14,38.14,38.07,38.08,306800.0,31.9985,31.9985,31.9398,31.9482,306800.0
2014-02-21 12:35:00,38.08,38.08,38.05,38.07,399200.0,31.9482,31.9482,31.923,31.9398,399200.0
2014-02-21 12:40:00,38.06,38.1,38.06,38.08,271300.0,31.9314,31.965,31.9314,31.9482,271300.0
2014-02-21 12:45:00,38.08,38.09,38.03,38.06,382400.0,31.9482,31.9566,31.9062,31.9314,382400.0
2014-02-21 12:50:00,38.05,38.08,38.03,38.08,229600.0,31.923,31.9482,31.9062,31.9482,229600.0
2014-02-21 12:55:00,38.08,38.1,38.07,38.1,145600.0,31.9482,31.965,31.9398,31.965,145600.0
2014-02-21 13:00:00,38.1,38.13,38.1,38.12,229700.0,31.965,31.9901,31.965,31.9818,229700.0
2014-02-21 13:05:00,38.12,38.18,38.1,38.17,315100.0,31.9818,32.0321,31.965,32.0237,315100.0
2014-02-21 13:10:00,38.16,38.23,38.15,38.23,326100.0,32.0153,32.074,32.0069,32.074,326100.0
2014-02-21 13:15:00,38.23,38.23,38.18,38.19,170900.0,32.074,32.074,32.0321,32.0405,170900.0
2014-02-21 13:20:00,38.19,38.21,38.19,38.2,235200.0,32.0405,32.0573,32.0405,32.0489,235200.0
2014-02-21 13:25:00,38.2,38.21,38.17,38.18,236900.0,32.0489,32.0573,32.0237,32.0321,236900.0
2014-02-21 13:30:00,38.17,38.18,38.14,38.15,168600.0,32.0237,32.0321,31.9985,32.0069,168600.0
2014-02-21 13:35:00,38.15,38.15,38.11,38.13,383900.0,32.0069,32.0069,31.9734,31.9901,383900.0
2014-02-21 13:40:00,38.11,38.14,38.11,38.13,198500.0,31.9734,31.9985,31.9734,31.9901,198500.0
2014-02-21 13:45:00,38.13,38.18,38.13,38.17,137300.0,31.9901,32.0321,31.9901,32.0237,137300.0
2014-02-21 13:50:00,38.18,38.18,38.14,38.15,235500.0,32.0321,32.0321,31.9985,32.0069,235500.0
2014-02-21 13:55:00,38.14,38.17,38.14,38.15,130900.0,31.9985,32.0237,31.9985,32.0069,130900.0
2014-02-21 14:00:00,38.15,38.17,38.15,38.16,124700.0,32.0069,32.0237,32.0069,32.0153,124700.0
2014-02-21 14:05:00,38.16,38.18,38.14,38.14,139300.0,32.0153,32.0321,31.9985,31.9985,139300.0
2014-02-21 14:10:00,38.14,38.15,38.11,38.12,328300.0,31.9985,32.0069,31.9734,31.9818,328300.0
2014-02-21 14:15:00,38.13,38.13,38.11,38.11,260800.0,31.9901,31.9901,31.9734,31.9734,260800.0
2014-02-21 14:20:00,38.11,38.12,38.08,38.09,407500.0,31.9734,31.9818,31.9482,31.9566,407500.0
2014-02-21 14:25:00,38.09,38.11,38.08,38.1,378700.0,31.9566,31.9734,31.9482,31.965,378700.0
2014-02-21 14:30:00,38.1,38.1,38.01,38.03,351700.0,31.965,31.965,31.8895,31.9062,351700.0
2014-02-21 14:35:00,38.03,38.03,37.97,37.98,236900.0,31.9062,31.9062,31.8559,31.8643,236900.0
2014-02-21 14:40:00,37.98,38.03,37.98,38.03,236900.0,31.8643,31.9062,31.8643,31.9062,236900.0
2014-02-21 14:45:00,38.03,38.04,37.98,37.99,175500.0,31.9062,31.9146,31.8643,31.8727,175500.0
2014-02-21 14:50:00,37.98,38.0,37.98,37.99,214300.0,31.8643,31.8811,31.8643,31.8727,214300.0
2014-02-21 14:55:00,37.99,38.01,37.98,38.0,150500.0,31.8727,31.8895,31.8643,31.8811,150500.0
2014-02-21 15:00:00,37.99,38.0,37.96,37.98,385400.0,31.8727,31.8811,31.8475,31.8643,385400.0
2014-02-21 15:05:00,37.98,37.99,37.97,37.99,114500.0,31.8643,31.8727,31.8559,31.8727,114500.0
2014-02-21 15:10:00,37.99,38.0,37.97,37.98,131300.0,31.8727,31.8811,31.8559,31.8643,131300.0
2014-02-21 15:15:00,37.97,37.99,37.96,37.98,413100.0,31.8559,31.8727,31.8475,31.8643,413100.0
2014-02-21 15:20:00,37.98,38.0,37.96,37.99,322800.0,31.8643,31.8811,31.8475,31.8727,322800.0
2014-02-21 15:25:00,38.0,38.03,37.99,38.01,384200.0,31.8811,31.9062,31.8727,31.8895,384200.0
2014-02-21 15:30:00,38.01,38.06,38.01,38.03,349000.0,31.8895,31.9314,31.8895,31.9062,349000.0
2014-02-21 15:35:00,38.03,38.04,37.97,37.98,345600.0,31.9062,31.9146,31.8559,31.8643,345600.0
2014-02-21 15:40:00,37.98,38.01,37.97,37.99,303600.0,31.8643,31.8895,31.8559,31.8727,303600.0
2014-02-21 15:45:00,37.99,38.03,37.99,38.01,699600.0,31.8727,31.9062,31.8727,31.8895,699600.0
2014-02-21 15:50:00,38.02,38.02,37.97,38.0,575000.0,31.8979,31.8979,31.8559,31.8811,575000.0
2014-02-21 15:55:00,38.0,38.01,37.95,37.98,1541700.0,31.8811,31.8895,31.8391,31.8643,1541700.0
2014-02-24 09:30:00,37.67,37.91,37.54,37.84,1467200.0,31.6042,31.8056,31.4951,31.7468,1467200.0
2014-02-24 09:35:00,37.84,37.85,37.76,37.83,605200.0,31.7468,31.7552,31.6797,31.7384,605200.0
2014-02-24 09:40:00,37.84,37.87,37.75,37.77,413600.0,31.7468,31.772,31.6713,31.6881,413600.0
2014-02-24 09:45:00,37.77,37.87,37.76,37.86,468300.0,31.6881,31.772,31.6797,31.7636,468300.0
2014-02-24 09:50:00,37.86,37.94,37.86,37.9,415800.0,31.7636,31.8307,31.7636,31.7972,415800.0
2014-02-24 09:55:00,37.89,37.9,37.82,37.84,438100.0,31.7888,31.7972,31.7301,31.7468,438100.0
2014-02-24 10:00:00,37.84,37.87,37.82,37.82,439600.0,31.7468,31.772,31.7301,31.7301,439600.0
2014-02-24 10:05:00,37.83,37.84,37.78,37.82,423100.0,31.7384,31.7468,31.6965,31.7301,423100.0
2014-02-24 10:10:00,37.82,37.83,37.77,37.82,458800.0,31.7301,31.7384,31.6881,31.7301,458800.0
2014-02-24 10:15:00,37.83,37.9,37.81,37.87,575600.0,31.7384,31.7972,31.7217,31.772,575600.0
2014-02-24 10:20:00,37.87,37.88,37.84,37.85,303100.0,31.772,31.7804,31.7468,31.7552,303100.0
2014-02-24 10:25:00,37.85,37.87,37.82,37.84,218300.0,31.7552,31.772,31.7301,31.7468,218300.0
2014-02-24 10:30:00,37.84,37.86,37.83,37.86,198900.0,31.7468,31.7636,31.7384,31.7636,198900.0
2014-02-24 10:35:00,37.86,37.91,37.85,37.89,632500.0,31.7636,31.8056,31.7552,31.7888,632500.0
2014-02-24 10:40:00,37.9,37.91,37.87,37.88,415900.0,31.7972,31.8056,31.772,31.7804,415900.0
2014-02-24 10:45:00,37.89,37.89,37.87,37.88,173500.0,31.7888,31.7888,31.772,31.7804,173500.0
2014-02-24 10:50:00,37.88,37.9,37.87,37.88,178500.0,31.7804,31.7972,31.772,31.7804,178500.0
2014-02-24 10:55:00,37.88,37.89,37.86,37.87,244200.0,31.7804,31.7888,31.7636,31.772,244200.0
2014-02-24 11:00:00,37.86,37.87,37.84,37.84,504000.0,31.7636,31.772,31.7468,31.7468,504000.0
2014-02-24 11:05:00,37.84,37.85,37.82,37.83,288000.0,31.7468,31.7552,31.7301,31.7384,288000.0
2014-02-24 11:10:00,37.84,37.86,37.83,37.86,203700.0,31.7468,31.7636,31.7384,31.7636,203700.0
2014-02-24 11:15:00,37.85,37.86,37.83,37.83,302300.0,31.7552,31.7636,31.7384,31.7384,302300.0
2014-02-24 11:20:00,37.83,37.86,37.83,37.85,286100.0,31.7384,31.7636,31.7384,31.7552,286100.0
2014-02-24 11:25:00,37.86,37.93,37.85,37.93,362800.0,31.7636,31.8223,31.7552,31.8223,362800.0
2014-02-24 11:30:00,37.93,37.94,37.88,37.9,541300.0,31.8223,31.8307,31.7804,31.7972,541300.0
2014-02-24 11:35:00,37.9,37.91,37.89,37.9,322500.0,31.7972,31.8056,31.7888,31.7972,322500.0
2014-02-24 11:40:00,37.89,37.92,37.89,37.92,246400.0,31.7888,31.814,31.7888,31.814,246400.0
2014-02-24 11:45:00,37.92,37.93,37.89,37.9,318000.0,31.814,31.8223,31.7888,31.7972,318000.0
2014-02-24 11:50:00,37.9,37.9,37.89,37.89,335400.0,31.7972,31.7972,31.7888,31.7888,335400.0
2014-02-24 11:55:00,37.9,37.9,37.82,37.82,438500.0,31.7972,31.7972,31.7301,31.7301,438500.0
2014-02-24 12:00:00,37.83,37.86,37.82,37.84,351800.0,31.7384,31.7636,31.7301,31.7468,351800.0
2014-02-24 12:05:00,37.83,37.84,37.83,37.83,115000.0,31.7384,31.7468,31.7384,31.7384,115000.0
2014-02-24 12:10:00,37.83,37.86,37.83,37.84,185400.0,31.7384,31.7636,31.7384,31.7468,185400.0
2014-02-24 12:15:00,37.84,37.86,37.82,37.82,256000.0,31.7468,31.7636,31.7301,31.7301,256000.0
2014-02-24 12:20:00,37.83,37.85,37.81,37.84,214200.0,31.7384,31.7552,31.7217,31.7468,214200.0
2014-02-24 12:25:00,37.85,37.85,37.82,37.83,167600.0,31.7552,31.7552,31.7301,31.7384,167600.0
2014-02-24 12:30:00,37.82,37.84,37.82,37.84,348600.0,31.7301,31.7468,31.7301,31.7468,348600.0
2014-02-24 12:35:00,37.84,37.86,37.83,37.84,180500.0,31.7468,31.7636,31.7384,31.7468,180500.0
2014-02-24 12:40:00,37.84,37.89,37.84,37.89,420800.0,31.7468,31.7888,31.7468,31.7888,420800.0
2014-02-24 12:45:00,37.89,37.9,37.88,37.88,141100.0,31.7888,31.7972,31.7804,31.7804,141100.0
2014-02-24 12:50:00,37.89,37.89,37.86,37.88,215400.0,31.7888,31.7888,31.7636,31.7804,215400.0
2014-02-24 12:55:00,37.89,37.91,37.87,37.89,644700.0,31.7888,31.8056,31.772,31.7888,644700.0
2014-02-24 13:00:00,37.89,37.9,37.88,37.9,89400.0,31.7888,31.7972,31.7804,31.7972,89400.0
2014-02-24 13:05:00,37.9,37.93,37.89,37.93,424400.0,31.7972,31.8223,31.7888,31.8223,424400.0
2014-02-24 13:10:00,37.92,37.94,37.89,37.94,258300.0,31.814,31.8307,31.7888,31.8307,258300.0
2014-02-24 13:15:00,37.94,37.95,37.93,37.94,146000.0,31.8307,31.8391,31.8223,31.8307,146000.0
2014-02-24 13:20:00,37.94,37.98,37.92,37.93,363000.0,31.8307,31.8643,31.814,31.8223,363000.0
2014-02-24 13:25:00,37.93,37.94,37.92,37.92,103700.0,31.8223,31.8307,31.814,31.814,103700.0
2014-02-24 13:30:00,37.93,37.94,37.89,37.92,197100.0,31.8223,31.8307,31.7888,31.814,197100.0
2014-02-24 13:35:00,37.93,37.93,37.88,37.89,72100.0,31.8223,31.8223,31.7804,31.7888,72100.0
2014-02-24 13:40:00,37.88,37.89,37.85,37.85,163900.0,31.7804,31.7888,31.7552,31.7552,163900.0
2014-02-24 13:45:00,37.85,37.86,37.82,37.82,116800.0,31.7552,31.7636,31.7301,31.7301,116800.0
2014-02-24 13:50:00,37.83,37.83,37.77,37.77,201700.0,31.7384,31.7384,31.6881,31.6881,201700.0
2014-02-24 13:55:00,37.77,37.8,37.76,37.79,277800.0,31.6881,31.7133,31.6797,31.7049,277800.0
2014-02-24 14:00:00,37.8,37.85,37.79,37.84,285600.0,31.7133,31.7552,31.7049,31.7468,285600.0
2014-02-24 14:05:00,37.84,37.85,37.83,37.84,153700.0,31.7468,31.7552,31.7384,31.7468,153700.0
2014-02-24 14:10:00,37.84,37.85,37.81,37.83,176900.0,31.7468,31.7552,31.7217,31.7384,176900.0
2014-02-24 14:15:00,37.83,37.83,37.82,37.82,135600.0,31.7384,31.7384,31.7301,31.7301,135600.0
2014-02-24 14:20:00,37.82,37.83,37.79,37.8,212900.0,31.7301,31.7384,31.7049,31.7133,212900.0
2014-02-24 14:25:00,37.8,37.82,37.78,37.8,247100.0,31.7133,31.7301,31.6965,31.7133,247100.0
2014-02-24 14:30:00,37.8,37.85,37.79,37.83,195400.0,31.7133,31.7552,31.7049,31.7384,195400.0
2014-02-24 14:35:00,37.83,37.84,37.8,37.82,119800.0,31.7384,31.7468,31.7133,31.7301,119800.0
2014-02-24 14:40:00,37.81,37.85,37.81,37.85,312300.0,31.7217,31.7552,31.7217,31.7552,312300.0
2014-02-24 14:45:00,37.85,37.85,37.82,37.82,156000.0,31.7552,31.7552,31.7301,31.7301,156000.0
2014-02-24 14:50:00,37.83,37.84,37.82,37.82,149300.0,31.7384,31.7468,31.7301,31.7301,149300.0
2014-02-24 14:55:00,37.82,37.83,37.78,37.78,196600.0,31.7301,31.7384,31.6965,31.6965,196600.0
2014-02-24 15:00:00,37.78,37.79,37.71,37.71,302700.0,31.6965,31.7049,31.6378,31.6378,302700.0
2014-02-24 15:05:00,37.71,37.78,37.71,37.75,457500.0,31.6378,31.6965,31.6378,31.6713,457500.0
2014-02-24 15:10:00,37.74,37.78,37.74,37.77,283600.0,31.6629,31.6965,31.6629,31.6881,283600.0
2014-02-24 15:15:00,37.77,37.8,37.74,37.8,362400.0,31.6881,31.7133,31.6629,31.7133,362400.0
2014-02-24 15:20:00,37.79,37.81,37.79,37.8,245600.0,31.7049,31.7217,31.7049,31.7133,245600.0
2014-02-24 15:25:00,37.8,37.83,37.78,37.78,398300.0,31.7133,31.7384,31.6965,31.6965,398300.0
2014-02-24 15:30:00,37.78,37.83,37.76,37.81,410000.0,31.6965,31.7384,31.6797,31.7217,410000.0
2014-02-24 15:35:00,37.82,37.82,37.8,37.81,192100.0,31.7301,31.7301,31.7133,31.7217,192100.0
2014-02-24 15:40:00,37.81,37.82,37.77,37.78,494300.0,31.7217,31.7301,31.6881,31.6965,494300.0
2014-02-24 15:45:00,37.78,37.84,37.78,37.81,381000.0,31.6965,31.7468,31.6965,31.7217,381000.0
2014-02-24 15:50:00,37.82,37.82,37.78,37.8,480600.0,31.7301,31.7301,31.6965,31.7133,480600.0
2014-02-24 15:55:00,37.8,37.81,37.67,37.69,1996100.0,31.7133,31.7217,31.6042,31.621,1996100.0
2014-02-25 09:30:00,37.65,37.66,37.35,37.51,1984000.0,31.5874,31.5958,31.3357,31.47,1984000.0
2014-02-25 09:35:00,37.5,37.67,37.46,37.67,1486700.0,31.4616,31.6042,31.428,31.6042,1486700.0
2014-02-25 09:40:00,37.66,37.69,37.63,37.64,726200.0,31.5958,31.621,31.5707,31.579,726200.0
2014-02-25 09:45:00,37.64,37.75,37.63,37.75,433400.0,31.579,31.6713,31.5707,31.6713,433400.0
2014-02-25 09:50:00,37.75,37.78,37.72,37.72,493900.0,31.6713,31.6965,31.6462,31.6462,493900.0
2014-02-25 09:55:00,37.72,37.72,37.5,37.58,619900.0,31.6462,31.6462,31.4616,31.5287,619900.0
2014-02-25 10:00:00,37.58,37.6,37.55,37.56,312300.0,31.5287,31.5455,31.5035,31.5119,312300.0
2014-02-25 10:05:00,37.56,37.68,37.56,37.67,351000.0,31.5119,31.6126,31.5119,31.6042,351000.0
2014-02-25 10:10:00,37.67,37.72,37.66,37.71,463700.0,31.6042,31.6462,31.5958,31.6378,463700.0
2014-02-25 10:15:00,37.72,37.79,37.71,37.78,480600.0,31.6462,31.7049,31.6378,31.6965,480600.0
2014-02-25 10:20:00,37.78,37.79,37.75,37.75,224800.0,31.6965,31.7049,31.6713,31.6713,224800.0
2014-02-25 10:25:00,37.76,37.76,37.66,37.7,493600.0,31.6797,31.6797,31.5958,31.6294,493600.0
2014-02-25 10:30:00,37.69,37.71,37.68,37.68,301300.0,31.621,31.6378,31.6126,31.6126,301300.0
2014-02-25 10:35:00,37.69,37.77,37.68,37.77,348000.0,31.621,31.6881,31.6126,31.6881,348000.0
2014-02-25 10:40:00,37.77,37.78,37.73,37.77,293900.0,31.6881,31.6965,31.6546,31.6881,293900.0
2014-02-25 10:45:00,37.76,37.79,37.71,37.72,316300.0,31.6797,31.7049,31.6378,31.6462,316300.0
2014-02-25 10:50:00,37.71,37.76,37.71,37.76,174400.0,31.6378,31.6797,31.6378,31.6797,174400.0
2014-02-25 10:55:00,37.75,37.78,37.75,37.76,208300.0,31.6713,31.6965,31.6713,31.6797,208300.0
2014-02-25 11:00:00,37.76,37.77,37.73,37.74,242500.0,31.6797,31.6881,31.6546,31.6629,242500.0
2014-02-25 11:05:00,37.75,37.75,37.72,37.73,167800.0,31.6713,31.6713,31.6462,31.6546,167800.0
2014-02-25 11:10:00,37.73,37.78,37.73,37.76,436300.0,31.6546,31.6965,31.6546,31.6797,436300.0
2014-02-25 11:15:00,37.75,37.8,37.75,37.79,152200.0,31.6713,31.7133,31.6713,31.7049,152200.0
2014-02-25 11:20:00,37.8,37.8,37.76,37.77,214300.0,31.7133,31.7133,31.6797,31.6881,214300.0
2014-02-25 11:25:00,37.76,37.79,37.76,37.79,176700.0,31.6797,31.7049,31.6797,31.7049,176700.0
2014-02-25 11:30:00,37.79,37.82,37.78,37.82,337300.0,31.7049,31.7301,31.6965,31.7301,337300.0
2014-02-25 11:35:00,37.81,37.82,37.8,37.8,187900.0,31.7217,31.7301,31.7133,31.7133,187900.0
2014-02-25 11:40:00,37.8,37.81,37.8,37.81,225800.0,31.7133,31.7217,31.7133,31.7217,225800.0
2014-02-25 11:45:00,37.81,37.85,37.79,37.83,333300.0,31.7217,31.7552,31.7049,31.7384,333300.0
2014-02-25 11:50:00,37.84,37.84,37.77,37.77,270100.0,31.7468,31.7468,31.6881,31.6881,270100.0
2014-02-25 11:55:00,37.77,37.78,37.69,37.69,159300.0,31.6881,31.6965,31.621,31.621,159300.0
2014-02-25 12:00:00,37.69,37.7,37.61,37.62,318700.0,31.621,31.6294,31.5539,31.5623,318700.0
2014-02-25 12:05:00,37.61,37.62,37.57,37.6,321000.0,31.5539,31.5623,31.5203,31.5455,321000.0
2014-02-25 12:10:00,37.6,37.64,37.59,37.63,272600.0,31.5455,31.579,31.5371,31.5707,272600.0
2014-02-25 12:15:00,37.62,37.65,37.62,37.63,125700.0,31.5623,31.5874,31.5623,31.5707,125700.0
2014-02-25 12:20:00,37.63,37.64,37.59,37.59,279400.0,31.5707,31.579,31.5371,31.5371,279400.0
2014-02-25 12:25:00,37.59,37.61,37.57,37.6,156600.0,31.5371,31.5539,31.5203,31.5455,156600.0
2014-02-25 12:30:00,37.6,37.61,37.59,37.59,237900.0,31.5455,31.5539,31.5371,31.5371,237900.0
2014-02-25 12:35:00,37.59,37.61,37.59,37.59,201400.0,31.5371,31.5539,31.5371,31.5371,201400.0
2014-02-25 12:40:00,37.59,37.6,37.53,37.53,256100.0,31.5371,31.5455,31.4868,31.4868,256100.0
2014-02-25 12:45:00,37.53,37.58,37.53,37.57,232900.0,31.4868,31.5287,31.4868,31.5203,232900.0
2014-02-25 12:50:00,37.57,37.63,37.57,37.62,164300.0,31.5203,31.5707,31.5203,31.5623,164300.0
2014-02-25 12:55:00,37.62,37.62,37.6,37.62,166300.0,31.5623,31.5623,31.5455,31.5623,166300.0
2014-02-25 13:00:00,37.62,37.63,37.59,37.62,116200.0,31.5623,31.5707,31.5371,31.5623,116200.0
2014-02-25 13:05:00,37.62,37.69,37.62,37.69,199200.0,31.5623,31.621,31.5623,31.621,199200.0
2014-02-25 13:10:00,37.69,37.69,37.64,37.65,119400.0,31.621,31.621,31.579,31.5874,119400.0
2014-02-25 13:15:00,37.65,37.73,37.64,37.73,432800.0,31.5874,31.6546,31.579,31.6546,432800.0
2014-02-25 13:20:00,37.72,37.73,37.7,37.72,205000.0,31.6462,31.6546,31.6294,31.6462,205000.0
2014-02-25 13:25:00,37.73,37.73,37.7,37.73,162200.0,31.6546,31.6546,31.6294,31.6546,162200.0
2014-02-25 13:30:00,37.72,37.74,37.71,37.73,142800.0,31.6462,31.6629,31.6378,31.6546,142800.0
2014-02-25 13:35:00,37.73,37.74,37.69,37.69,218700.0,31.6546,31.6629,31.621,31.621,218700.0
2014-02-25 13:40:00,37.69,37.7,37.65,37.65,228400.0,31.621,31.6294,31.5874,31.5874,228400.0
2014-02-25 13:45:00,37.65,37.72,37.65,37.7,249500.0,31.5874,31.6462,31.5874,31.6294,249500.0
2014-02-25 13:50:00,37.7,37.71,37.68,37.7,244900.0,31.6294,31.6378,31.6126,31.6294,244900.0
2014-02-25 13:55:00,37.71,37.72,37.69,37.7,130800.0,31.6378,31.6462,31.621,31.6294,130800.0
2014-02-25 14:00:00,37.7,37.7,37.62,37.62,136500.0,31.6294,31.6294,31.5623,31.5623,136500.0
2014-02-25 14:05:00,37.61,37.61,37.54,37.59,267800.0,31.5539,31.5539,31.4951,31.5371,267800.0
2014-02-25 14:10:00,37.58,37.61,37.55,37.59,180400.0,31.5287,31.5539,31.5035,31.5371,180400.0
2014-02-25 14:15:00,37.59,37.61,37.58,37.61,136100.0,31.5371,31.5539,31.5287,31.5539,136100.0
2014-02-25 14:20:00,37.6,37.63,37.59,37.6,179100.0,31.5455,31.5707,31.5371,31.5455,179100.0
2014-02-25 14:25:00,37.6,37.62,37.59,37.62,183800.0,31.5455,31.5623,31.5371,31.5623,183800.0
2014-02-25 14:30:00,37.61,37.62,37.57,37.61,254000.0,31.5539,31.5623,31.5203,31.5539,254000.0
2014-02-25 14:35:00,37.61,37.63,37.59,37.61,155800.0,31.5539,31.5707,31.5371,31.5539,155800.0
2014-02-25 14:40:00,37.61,37.65,37.61,37.65,108400.0,31.5539,31.5874,31.5539,31.5874,108400.0
2014-02-25 14:45:00,37.65,37.67,37.64,37.64,168000.0,31.5874,31.6042,31.579,31.579,168000.0
2014-02-25 14:50:00,37.65,37.65,37.62,37.62,367900.0,31.5874,31.5874,31.5623,31.5623,367900.0
2014-02-25 14:55:00,37.63,37.63,37.62,37.63,126200.0,31.5707,31.5707,31.5623,31.5707,126200.0
2014-02-25 15:00:00,37.62,37.63,37.59,37.61,199800.0,31.5623,31.5707,31.5371,31.5539,199800.0
2014-02-25 15:05:00,37.61,37.61,37.59,37.59,233900.0,31.5539,31.5539,31.5371,31.5371,233900.0
2014-02-25 15:10:00,37.59,37.59,37.55,37.55,214900.0,31.5371,31.5371,31.5035,31.5035,214900.0
2014-02-25 15:15:00,37.55,37.56,37.53,37.55,471500.0,31.5035,31.5119,31.4868,31.5035,471500.0
2014-02-25 15:20:00,37.55,37.57,37.54,37.56,573200.0,31.5035,31.5203,31.4951,31.5119,573200.0
2014-02-25 15:25:00,37.57,37.59,37.55,37.59,450400.0,31.5203,31.5371,31.5035,31.5371,450400.0
2014-02-25 15:30:00,37.59,37.61,37.58,37.6,517900.0,31.5371,31.5539,31.5287,31.5455,517900.0
2014-02-25 15:35:00,37.59,37.61,37.59,37.59,518000.0,31.5371,31.5539,31.5371,31.5371,518000.0
2014-02-25 15:40:00,37.59,37.6,37.56,37.56,186900.0,31.5371,31.5455,31.5119,31.5119,186900.0
2014-02-25 15:45:00,37.57,37.58,37.51,37.57,865400.0,31.5203,31.5287,31.47,31.5203,865400.0
2014-02-25 15:50:00,37.57,37.6,37.55,37.56,921100.0,31.5203,31.5455,31.5035,31.5119,921100.0
2014-02-25 15:55:00,37.56,37.6,37.54,37.55,1994300.0,31.5119,31.5455,31.4951,31.5035,1994300.0
2014-02-26 09:30:00,37.62,37.66,37.58,37.62,620100.0,31.5623,31.5958,31.5287,31.5623,620100.0
2014-02-26 09:35:00,37.62,37.63,37.58,37.63,323900.0,31.5623,31.5707,31.5287,31.5707,323900.0
2014-02-26 09:40:00,37.62,37.66,37.59,37.65,384300.0,31.5623,31.5958,31.5371,31.5874,384300.0
2014-02-26 09:45:00,37.65,37.73,37.64,37.73,313300.0,31.5874,31.6546,31.579,31.6546,313300.0
2014-02-26 09:50:00,37.72,37.73,37.59,37.62,386200.0,31.6462,31.6546,31.5371,31.5623,386200.0
2014-02-26 09:55:00,37.61,37.67,37.61,37.64,210700.0,31.5539,31.6042,31.5539,31.579,210700.0
2014-02-26 10:00:00,37.65,37.67,37.57,37.6,607000.0,31.5874,31.6042,31.5203,31.5455,607000.0
2014-02-26 10:05:00,37.59,37.61,37.51,37.56,546300.0,31.5371,31.5539,31.47,31.5119,546300.0
2014-02-26 10:10:00,37.56,37.59,37.54,37.55,293200.0,31.5119,31.5371,31.4951,31.5035,293200.0
2014-02-26 10:15:00,37.56,37.6,37.55,37.58,413200.0,31.5119,31.5455,31.5035,31.5287,413200.0
2014-02-26 10:20:00,37.58,37.6,37.57,37.59,385800.0,31.5287,31.5455,31.5203,31.5371,385800.0
2014-02-26 10:25:00,37.59,37.63,37.59,37.62,1026400.0,31.5371,31.5707,31.5371,31.5623,1026400.0
2014-02-26 10:30:00,37.62,37.63,37.58,37.6,590900.0,31.5623,31.5707,31.5287,31.5455,590900.0
2014-02-26 10:35:00,37.6,37.65,37.59,37.63,1533900.0,31.5455,31.5874,31.5371,31.5707,1533900.0
2014-02-26 10:40:00,37.63,37.66,37.62,37.66,798200.0,31.5707,31.5958,31.5623,31.5958,798200.0
2014-02-26 10:45:00,37.65,37.69,37.64,37.66,601800.0,31.5874,31.621,31.579,31.5958,601800.0
2014-02-26 10:50:00,37.66,37.74,37.65,37.68,576600.0,31.5958,31.6629,31.5874,31.6126,576600.0
2014-02-26 10:55:00,37.68,37.68,37.61,37.64,440400.0,31.6126,31.6126,31.5539,31.579,440400.0
2014-02-26 11:00:00,37.64,37.65,37.59,37.59,213300.0,31.579,31.5874,31.5371,31.5371,213300.0
2014-02-26 11:05:00,37.59,37.6,37.55,37.56,317600.0,31.5371,31.5455,31.5035,31.5119,317600.0
2014-02-26 11:10:00,37.57,37.61,37.55,37.6,185800.0,31.5203,31.5539,31.5035,31.5455,185800.0
2014-02-26 11:15:00,37.6,37.63,37.6,37.63,78300.0,31.5455,31.5707,31.5455,31.5707,78300.0
2014-02-26 11:20:00,37.63,37.66,37.63,37.65,342000.0,31.5707,31.5958,31.5707,31.5874,342000.0
2014-02-26 11:25:00,37.65,37.65,37.63,37.64,170400.0,31.5874,31.5874,31.5707,31.579,170400.0
2014-02-26 11:30:00,37.63,37.66,37.57,37.6,1042400.0,31.5707,31.5958,31.5203,31.5455,1042400.0
2014-02-26 11:35:00,37.59,37.64,37.59,37.59,275900.0,31.5371,31.579,31.5371,31.5371,275900.0
2014-02-26 11:40:00,37.6,37.61,37.58,37.6,321600.0,31.5455,31.5539,31.5287,31.5455,321600.0
2014-02-26 11:45:00,37.6,37.6,37.5,37.51,1091900.0,31.5455,31.5455,31.4616,31.47,1091900.0
2014-02-26 11:50:00,37.51,37.56,37.5,37.52,295700.0,31.47,31.5119,31.4616,31.4784,295700.0
2014-02-26 11:55:00,37.51,37.55,37.51,37.55,110600.0,31.47,31.5035,31.47,31.5035,110600.0
2014-02-26 12:00:00,37.55,37.55,37.52,37.52,127200.0,31.5035,31.5035,31.4784,31.4784,127200.0
2014-02-26 12:05:00,37.53,37.54,37.52,37.53,173700.0,31.4868,31.4951,31.4784,31.4868,173700.0
2014-02-26 12:10:00,37.53,37.54,37.53,37.53,94100.0,31.4868,31.4951,31.4868,31.4868,94100.0
2014-02-26 12:15:00,37.54,37.54,37.5,37.51,213600.0,31.4951,31.4951,31.4616,31.47,213600.0
2014-02-26 12:20:00,37.51,37.52,37.51,37.51,66400.0,31.47,31.4784,31.47,31.47,66400.0
2014-02-26 12:25:00,37.51,37.52,37.5,37.51,198700.0,31.47,31.4784,31.4616,31.47,198700.0
2014-02-26 12:30:00,37.51,37.54,37.48,37.54,602200.0,31.47,31.4951,31.4448,31.4951,602200.0
2014-02-26 12:35:00,37.54,37.54,37.5,37.5,197800.0,31.4951,31.4951,31.4616,31.4616,197800.0
2014-02-26 12:40:00,37.5,37.52,37.49,37.49,434500.0,31.4616,31.4784,31.4532,31.4532,434500.0
2014-02-26 12:45:00,37.49,37.51,37.49,37.51,148300.0,31.4532,31.47,31.4532,31.47,148300.0
2014-02-26 12:50:00,37.51,37.51,37.48,37.5,252200.0,31.47,31.47,31.4448,31.4616,252200.0
2014-02-26 12:55:00,37.5,37.51,37.48,37.48,178800.0,31.4616,31.47,31.4448,31.4448,178800.0
2014-02-26 13:00:00,37.49,37.5,37.42,37.45,610100.0,31.4532,31.4616,31.3945,31.4196,610100.0
2014-02-26 13:05:00,37.45,37.48,37.42,37.46,2421400.0,31.4196,31.4448,31.3945,31.428,2421400.0
2014-02-26 13:10:00,37.46,37.5,37.46,37.48,234900.0,31.428,31.4616,31.428,31.4448,234900.0
2014-02-26 13:15:00,37.48,37.51,37.46,37.49,283300.0,31.4448,31.47,31.428,31.4532,283300.0
2014-02-26 13:20:00,37.49,37.54,37.49,37.53,456300.0,31.4532,31.4951,31.4532,31.4868,456300.0
2014-02-26 13:25:00,37.53,37.54,37.52,37.53,164900.0,31.4868,31.4951,31.4784,31.4868,164900.0
2014-02-26 13:30:00,37.53,37.53,37.5,37.5,189000.0,31.4868,31.4868,31.4616,31.4616,189000.0
2014-02-26 13:35:00,37.5,37.52,37.5,37.51,95400.0,31.4616,31.4784,31.4616,31.47,95400.0
2014-02-26 13:40:00,37.52,37.53,37.51,37.52,193500.0,31.4784,31.4868,31.47,31.4784,193500.0
2014-02-26 13:45:00,37.52,37.54,37.52,37.52,196300.0,31.4784,31.4951,31.4784,31.4784,196300.0
2014-02-26 13:50:00,37.53,37.54,37.52,37.52,249700.0,31.4868,31.4951,31.4784,31.4784,249700.0
2014-02-26 13:55:00,37.52,37.53,37.5,37.51,371300.0,31.4784,31.4868,31.4616,31.47,371300.0
2014-02-26 14:00:00,37.51,37.51,37.46,37.46,265000.0,31.47,31.47,31.428,31.428,265000.0
2014-02-26 14:05:00,37.46,37.46,37.38,37.4,961100.0,31.428,31.428,31.3609,31.3777,961100.0
2014-02-26 14:10:00,37.42,37.42,37.28,37.31,816600.0,31.3945,31.3945,31.277,31.3022,816600.0
2014-02-26 14:15:00,37.31,37.34,37.29,37.3,433800.0,31.3022,31.3273,31.2854,31.2938,433800.0
2014-02-26 14:20:00,37.3,37.3,37.21,37.21,857000.0,31.2938,31.2938,31.2183,31.2183,857000.0
2014-02-26 14:25:00,37.21,37.25,37.19,37.2,798100.0,31.2183,31.2518,31.2015,31.2099,798100.0
2014-02-26 14:30:00,37.21,37.36,37.2,37.33,1019900.0,31.2183,31.3441,31.2099,31.319,1019900.0
2014-02-26 14:35:00,37.33,37.4,37.32,37.38,391800.0,31.319,31.3777,31.3106,31.3609,391800.0
2014-02-26 14:40:00,37.37,37.45,37.36,37.44,499600.0,31.3525,31.4196,31.3441,31.4112,499600.0
2014-02-26 14:45:00,37.44,37.49,37.43,37.48,453600.0,31.4112,31.4532,31.4029,31.4448,453600.0
2014-02-26 14:50:00,37.48,37.49,37.41,37.43,277200.0,31.4448,31.4532,31.3861,31.4029,277200.0
2014-02-26 14:55:00,37.43,37.47,37.42,37.46,109200.0,31.4029,31.4364,31.3945,31.428,109200.0
2014-02-26 15:00:00,37.47,37.51,37.46,37.49,430100.0,31.4364,31.47,31.428,31.4532,430100.0
2014-02-26 15:05:00,37.49,37.51,37.46,37.46,378500.0,31.4532,31.47,31.428,31.428,378500.0
2014-02-26 15:10:00,37.46,37.46,37.38,37.42,415800.0,31.428,31.428,31.3609,31.3945,415800.0
2014-02-26 15:15:00,37.43,37.49,37.42,37.42,244900.0,31.4029,31.4532,31.3945,31.3945,244900.0
2014-02-26 15:20:00,37.43,37.44,37.41,37.44,260700.0,31.4029,31.4112,31.3861,31.4112,260700.0
2014-02-26 15:25:00,37.44,37.47,37.43,37.44,324900.0,31.4112,31.4364,31.4029,31.4112,324900.0
2014-02-26 15:30:00,37.44,37.5,37.43,37.47,387300.0,31.4112,31.4616,31.4029,31.4364,387300.0
2014-02-26 15:35:00,37.47,37.48,37.42,37.45,416400.0,31.4364,31.4448,31.3945,31.4196,416400.0
2014-02-26 15:40:00,37.44,37.48,37.42,37.46,420500.0,31.4112,31.4448,31.3945,31.428,420500.0
2014-02-26 15:45:00,37.46,37.46,37.4,37.44,445000.0,31.428,31.428,31.3777,31.4112,445000.0
2014-02-26 15:50:00,37.43,37.48,37.43,37.46,791200.0,31.4029,31.4448,31.4029,31.428,791200.0
2014-02-26 15:55:00,37.45,37.5,37.44,37.47,1682300.0,31.4196,31.4616,31.4112,31.4364,1682300.0
2014-02-27 09:30:00,37.45,37.45,37.34,37.39,916300.0,31.4196,31.4196,31.3273,31.3693,916300.0
2014-02-27 09:35:00,37.39,37.4,37.29,37.3,750600.0,31.3693,31.3777,31.2854,31.2938,750600.0
2014-02-27 09:40:00,37.31,37.34,37.23,37.26,540600.0,31.3022,31.3273,31.2351,31.2602,540600.0
2014-02-27 09:45:00,37.26,37.37,37.25,37.32,714100.0,31.2602,31.3525,31.2518,31.3106,714100.0
2014-02-27 09:50:00,37.32,37.32,37.25,37.28,451500.0,31.3106,31.3106,31.2518,31.277,451500.0
2014-02-27 09:55:00,37.29,37.33,37.27,37.28,475300.0,31.2854,31.319,31.2686,31.277,475300.0
2014-02-27 10:00:00,37.28,37.32,37.27,37.3,264200.0,31.277,31.3106,31.2686,31.2938,264200.0
2014-02-27 10:05:00,37.3,37.33,37.27,37.3,312800.0,31.2938,31.319,31.2686,31.2938,312800.0
2014-02-27 10:10:00,37.3,37.31,37.27,37.29,308700.0,31.2938,31.3022,31.2686,31.2854,308700.0
2014-02-27 10:15:00,37.29,37.31,37.23,37.31,690800.0,31.2854,31.3022,31.2351,31.3022,690800.0
2014-02-27 10:20:00,37.31,37.36,37.3,37.36,444200.0,31.3022,31.3441,31.2938,31.3441,444200.0
2014-02-27 10:25:00,37.36,37.42,37.36,37.4,294700.0,31.3441,31.3945,31.3441,31.3777,294700.0
2014-02-27 10:30:00,37.41,37.45,37.38,37.44,545300.0,31.3861,31.4196,31.3609,31.4112,545300.0
2014-02-27 10:35:00,37.44,37.5,37.44,37.48,420100.0,31.4112,31.4616,31.4112,31.4448,420100.0
2014-02-27 10:40:00,37.49,37.49,37.41,37.42,366500.0,31.4532,31.4532,31.3861,31.3945,366500.0
2014-02-27 10:45:00,37.42,37.47,37.41,37.45,328200.0,31.3945,31.4364,31.3861,31.4196,328200.0
2014-02-27 10:50:00,37.46,37.53,37.45,37.52,439700.0,31.428,31.4868,31.4196,31.4784,439700.0
2014-02-27 10:55:00,37.52,37.54,37.48,37.5,521600.0,31.4784,31.4951,31.4448,31.4616,521600.0
2014-02-27 11:00:00,37.5,37.51,37.47,37.5,393300.0,31.4616,31.47,31.4364,31.4616,393300.0
2014-02-27 11:05:00,37.51,37.53,37.5,37.52,317600.0,31.47,31.4868,31.4616,31.4784,317600.0
2014-02-27 11:10:00,37.52,37.57,37.52,37.55,332000.0,31.4784,31.5203,31.4784,31.5035,332000.0
2014-02-27 11:15:00,37.55,37.6,37.55,37.58,448200.0,31.5035,31.5455,31.5035,31.5287,448200.0
2014-02-27 11:20:00,37.59,37.59,37.53,37.54,288600.0,31.5371,31.5371,31.4868,31.4951,288600.0
2014-02-27 11:25:00,37.54,37.54,37.49,37.5,706900.0,31.4951,31.4951,31.4532,31.4616,706900.0
2014-02-27 11:30:00,37.51,37.51,37.47,37.51,461500.0,31.47,31.47,31.4364,31.47,461500.0
2014-02-27 11:35:00,37.5,37.52,37.46,37.51,471200.0,31.4616,31.4784,31.428,31.47,471200.0
2014-02-27 11:40:00,37.5,37.52,37.5,37.51,93100.0,31.4616,31.4784,31.4616,31.47,93100.0
2014-02-27 11:45:00,37.5,37.52,37.5,37.5,133300.0,31.4616,31.4784,31.4616,31.4616,133300.0
2014-02-27 11:50:00,37.5,37.52,37.5,37.52,283100.0,31.4616,31.4784,31.4616,31.4784,283100.0
2014-02-27 11:55:00,37.51,37.53,37.51,37.53,169700.0,31.47,31.4868,31.47,31.4868,169700.0
2014-02-27 12:00:00,37.52,37.54,37.5,37.52,251800.0,31.4784,31.4951,31.4616,31.4784,251800.0
2014-02-27 12:05:00,37.52,37.54,37.49,37.51,394500.0,31.4784,31.4951,31.4532,31.47,394500.0
2014-02-27 12:10:00,37.51,37.54,37.5,37.53,129200.0,31.47,31.4951,31.4616,31.4868,129200.0
2014-02-27 12:15:00,37.54,37.58,37.53,37.55,171200.0,31.4951,31.5287,31.4868,31.5035,171200.0
2014-02-27 12:20:00,37.55,37.57,37.54,37.57,150500.0,31.5035,31.5203,31.4951,31.5203,150500.0
2014-02-27 12:25:00,37.57,37.61,37.56,37.59,212300.0,31.5203,31.5539,31.5119,31.5371,212300.0
2014-02-27 12:30:00,37.6,37.6,37.58,37.58,141600.0,31.5455,31.5455,31.5287,31.5287,141600.0
2014-02-27 12:35:00,37.59,37.61,37.57,37.6,256000.0,31.5371,31.5539,31.5203,31.5455,256000.0
2014-02-27 12:40:00,37.61,37.63,37.59,37.6,210700.0,31.5539,31.5707,31.5371,31.5455,210700.0
2014-02-27 12:45:00,37.59,37.6,37.58,37.59,71600.0,31.5371,31.5455,31.5287,31.5371,71600.0
2014-02-27 12:50:00,37.59,37.61,37.58,37.61,118100.0,31.5371,31.5539,31.5287,31.5539,118100.0
2014-02-27 12:55:00,37.61,37.61,37.59,37.61,151800.0,31.5539,31.5539,31.5371,31.5539,151800.0
2014-02-27 13:00:00,37.61,37.61,37.59,37.6,154100.0,31.5539,31.5539,31.5371,31.5455,154100.0
2014-02-27 13:05:00,37.61,37.61,37.59,37.61,102700.0,31.5539,31.5539,31.5371,31.5539,102700.0
2014-02-27 13:10:00,37.61,37.62,37.59,37.61,87400.0,31.5539,31.5623,31.5371,31.5539,87400.0
2014-02-27 13:15:00,37.62,37.65,37.61,37.63,179600.0,31.5623,31.5874,31.5539,31.5707,179600.0
2014-02-27 13:20:00,37.64,37.67,37.63,37.67,99000.0,31.579,31.6042,31.5707,31.6042,99000.0
2014-02-27 13:25:00,37.66,37.68,37.66,37.67,133500.0,31.5958,31.6126,31.5958,31.6042,133500.0
2014-02-27 13:30:00,37.67,37.68,37.66,37.66,136500.0,31.6042,31.6126,31.5958,31.5958,136500.0
2014-02-27 13:35:00,37.66,37.73,37.66,37.71,249400.0,31.5958,31.6546,31.5958,31.6378,249400.0
2014-02-27 13:40:00,37.71,37.75,37.7,37.74,214900.0,31.6378,31.6713,31.6294,31.6629,214900.0
2014-02-27 13:45:00,37.74,37.77,37.72,37.75,636700.0,31.6629,31.6881,31.6462,31.6713,636700.0
2014-02-27 13:50:00,37.74,37.76,37.73,37.76,299800.0,31.6629,31.6797,31.6546,31.6797,299800.0
2014-02-27 13:55:00,37.76,37.8,37.75,37.8,437800.0,31.6797,31.7133,31.6713,31.7133,437800.0
2014-02-27 14:00:00,37.8,37.81,37.79,37.8,156000.0,31.7133,31.7217,31.7049,31.7133,156000.0
2014-02-27 14:05:00,37.8,37.82,37.78,37.79,133100.0,31.7133,31.7301,31.6965,31.7049,133100.0
2014-02-27 14:10:00,37.79,37.8,37.78,37.78,148300.0,31.7049,31.7133,31.6965,31.6965,148300.0
2014-02-27 14:15:00,37.79,37.79,37.78,37.78,59700.0,31.7049,31.7049,31.6965,31.6965,59700.0
2014-02-27 14:20:00,37.79,37.79,37.71,37.71,221500.0,31.7049,31.7049,31.6378,31.6378,221500.0
2014-02-27 14:25:00,37.71,37.72,37.65,37.65,156500.0,31.6378,31.6462,31.5874,31.5874,156500.0
2014-02-27 14:30:00,37.66,37.71,37.64,37.7,226000.0,31.5958,31.6378,31.579,31.6294,226000.0
2014-02-27 14:35:00,37.7,37.71,37.63,37.63,119100.0,31.6294,31.6378,31.5707,31.5707,119100.0
2014-02-27 14:40:00,37.64,37.72,37.62,37.67,1072000.0,31.579,31.6462,31.5623,31.6042,1072000.0
2014-02-27 14:45:00,37.68,37.71,37.67,37.7,143100.0,31.6126,31.6378,31.6042,31.6294,143100.0
2014-02-27 14:50:00,37.7,37.74,37.7,37.72,206500.0,31.6294,31.6629,31.6294,31.6462,206500.0
2014-02-27 14:55:00,37.72,37.77,37.72,37.76,292700.0,31.6462,31.6881,31.6462,31.6797,292700.0
2014-02-27 15:00:00,37.76,37.78,37.73,37.78,484800.0,31.6797,31.6965,31.6546,31.6965,484800.0
2014-02-27 15:05:00,37.78,37.8,37.75,37.78,282000.0,31.6965,31.7133,31.6713,31.6965,282000.0
2014-02-27 15:10:00,37.78,37.79,37.75,37.79,329600.0,31.6965,31.7049,31.6713,31.7049,329600.0
2014-02-27 15:15:00,37.78,37.8,37.77,37.79,453400.0,31.6965,31.7133,31.6881,31.7049,453400.0
2014-02-27 15:20:00,37.78,37.8,37.74,37.76,542600.0,31.6965,31.7133,31.6629,31.6797,542600.0
2014-02-27 15:25:00,37.77,37.8,37.76,37.77,285200.0,31.6881,31.7133,31.6797,31.6881,285200.0
2014-02-27 15:30:00,37.77,37.8,37.76,37.77,628900.0,31.6881,31.7133,31.6797,31.6881,628900.0
2014-02-27 15:35:00,37.77,37.79,37.76,37.76,413000.0,31.6881,31.7049,31.6797,31.6797,413000.0
2014-02-27 15:40:00,37.76,37.79,37.75,37.78,332900.0,31.6797,31.7049,31.6713,31.6965,332900.0
2014-02-27 15:45:00,37.79,37.79,37.71,37.72,860800.0,31.7049,31.7049,31.6378,31.6462,860800.0
2014-02-27 15:50:00,37.72,37.75,37.69,37.74,681500.0,31.6462,31.6713,31.621,31.6629,681500.0
2014-02-27 15:55:00,37.74,37.89,37.73,37.88,2881500.0,31.6629,31.7888,31.6546,31.7804,2881500.0
2014-02-28 09:30:00,37.98,37.99,37.82,37.9,1655300.0,31.8643,31.8727,31.7301,31.7972,1655300.0
2014-02-28 09:35:00,37.9,37.96,37.85,37.95,570600.0,31.7972,31.8475,31.7552,31.8391,570600.0
2014-02-28 09:40:00,37.95,38.06,37.94,38.05,545100.0,31.8391,31.9314,31.8307,31.923,545100.0
2014-02-28 09:45:00,38.05,38.13,38.02,38.12,472800.0,31.923,31.9901,31.8979,31.9818,472800.0
2014-02-28 09:50:00,38.12,38.23,38.11,38.21,384000.0,31.9818,32.074,31.9734,32.0573,384000.0
2014-02-28 09:55:00,38.21,38.23,38.18,38.2,291600.0,32.0573,32.074,32.0321,32.0489,291600.0
2014-02-28 10:00:00,38.19,38.37,38.18,38.36,774300.0,32.0405,32.1915,32.0321,32.1831,774300.0
2014-02-28 10:05:00,38.36,38.43,38.36,38.4,513100.0,32.1831,32.2418,32.1831,32.2167,513100.0
2014-02-28 10:10:00,38.4,38.46,38.39,38.43,675300.0,32.2167,32.267,32.2083,32.2418,675300.0
2014-02-28 10:15:00,38.44,38.45,38.28,38.29,434800.0,32.2502,32.2586,32.116,32.1244,434800.0
2014-02-28 10:20:00,38.29,38.32,38.26,38.3,371900.0,32.1244,32.1495,32.0992,32.1328,371900.0
2014-02-28 10:25:00,38.31,38.34,38.28,38.31,324900.0,32.1412,32.1663,32.116,32.1412,324900.0
2014-02-28 10:30:00,38.32,38.34,38.3,38.32,317400.0,32.1495,32.1663,32.1328,32.1495,317400.0
2014-02-28 10:35:00,38.32,38.33,38.25,38.26,263600.0,32.1495,32.1579,32.0908,32.0992,263600.0
2014-02-28 10:40:00,38.26,38.29,38.2,38.23,424700.0,32.0992,32.1244,32.0489,32.074,424700.0
2014-02-28 10:45:00,38.23,38.25,38.19,38.23,410100.0,32.074,32.0908,32.0405,32.074,410100.0
2014-02-28 10:50:00,38.23,38.28,38.22,38.27,207500.0,32.074,32.116,32.0656,32.1076,207500.0
2014-02-28 10:55:00,38.26,38.3,38.24,38.27,298600.0,32.0992,32.1328,32.0824,32.1076,298600.0
2014-02-28 11:00:00,38.27,38.28,38.22,38.22,305000.0,32.1076,32.116,32.0656,32.0656,305000.0
2014-02-28 11:05:00,38.23,38.28,38.22,38.22,257200.0,32.074,32.116,32.0656,32.0656,257200.0
2014-02-28 11:10:00,38.23,38.28,38.22,38.28,208900.0,32.074,32.116,32.0656,32.116,208900.0
2014-02-28 11:15:00,38.28,38.33,38.27,38.29,266100.0,32.116,32.1579,32.1076,32.1244,266100.0
2014-02-28 11:20:00,38.29,38.33,38.27,38.33,389700.0,32.1244,32.1579,32.1076,32.1579,389700.0
2014-02-28 11:25:00,38.32,38.38,38.29,38.34,283900.0,32.1495,32.1999,32.1244,32.1663,283900.0
2014-02-28 11:30:00,38.33,38.34,38.24,38.27,272200.0,32.1579,32.1663,32.0824,32.1076,272200.0
2014-02-28 11:35:00,38.27,38.34,38.27,38.3,256600.0,32.1076,32.1663,32.1076,32.1328,256600.0
2014-02-28 11:40:00,38.29,38.34,38.29,38.32,138700.0,32.1244,32.1663,32.1244,32.1495,138700.0
2014-02-28 11:45:00,38.32,38.36,38.32,38.36,214300.0,32.1495,32.1831,32.1495,32.1831,214300.0
2014-02-28 11:50:00,38.36,38.4,38.34,38.35,299900.0,32.1831,32.2167,32.1663,32.1747,299900.0
2014-02-28 11:55:00,38.34,38.38,38.33,38.37,315300.0,32.1663,32.1999,32.1579,32.1915,315300.0
2014-02-28 12:00:00,38.37,38.37,38.29,38.32,253700.0,32.1915,32.1915,32.1244,32.1495,253700.0
2014-02-28 12:05:00,38.32,38.33,38.28,38.31,465000.0,32.1495,32.1579,32.116,32.1412,465000.0
2014-02-28 12:10:00,38.3,38.32,38.3,38.32,184300.0,32.1328,32.1495,32.1328,32.1495,184300.0
2014-02-28 12:15:00,38.32,38.35,38.31,38.34,309300.0,32.1495,32.1747,32.1412,32.1663,309300.0
2014-02-28 12:20:00,38.34,38.36,38.31,38.33,310700.0,32.1663,32.1831,32.1412,32.1579,310700.0
2014-02-28 12:25:00,38.34,38.37,38.33,38.37,107300.0,32.1663,32.1915,32.1579,32.1915,107300.0
2014-02-28 12:30:00,38.37,38.4,38.35,38.38,208900.0,32.1915,32.2167,32.1747,32.1999,208900.0
2014-02-28 12:35:00,38.38,38.38,38.36,38.36,159700.0,32.1999,32.1999,32.1831,32.1831,159700.0
2014-02-28 12:40:00,38.36,38.38,38.35,38.38,136000.0,32.1831,32.1999,32.1747,32.1999,136000.0
2014-02-28 12:45:00,38.37,38.38,38.36,38.36,132800.0,32.1915,32.1999,32.1831,32.1831,132800.0
2014-02-28 12:50:00,38.36,38.37,38.3,38.31,231800.0,32.1831,32.1915,32.1328,32.1412,231800.0
2014-02-28 12:55:00,38.3,38.33,38.29,38.33,295200.0,32.1328,32.1579,32.1244,32.1579,295200.0
2014-02-28 13:00:00,38.32,38.34,38.32,38.33,101700.0,32.1495,32.1663,32.1495,32.1579,101700.0
2014-02-28 13:05:00,38.33,38.34,38.31,38.32,105300.0,32.1579,32.1663,32.1412,32.1495,105300.0
2014-02-28 13:10:00,38.33,38.33,38.28,38.28,183700.0,32.1579,32.1579,32.116,32.116,183700.0
2014-02-28 13:15:00,38.28,38.29,38.18,38.19,561200.0,32.116,32.1244,32.0321,32.0405,561200.0
2014-02-28 13:20:00,38.2,38.29,38.19,38.29,382000.0,32.0489,32.1244,32.0405,32.1244,382000.0
2014-02-28 13:25:00,38.29,38.29,38.23,38.25,193300.0,32.1244,32.1244,32.074,32.0908,193300.0
2014-02-28 13:30:00,38.25,38.3,38.24,38.28,276800.0,32.0908,32.1328,32.0824,32.116,276800.0
2014-02-28 13:35:00,38.29,38.3,38.28,38.29,60100.0,32.1244,32.1328,32.116,32.1244,60100.0
2014-02-28 13:40:00,38.29,38.31,38.28,38.3,151900.0,32.1244,32.1412,32.116,32.1328,151900.0
2014-02-28 13:45:00,38.3,38.31,38.25,38.27,276900.0,32.1328,32.1412,32.0908,32.1076,276900.0
2014-02-28 13:50:00,38.27,38.28,38.23,38.24,415400.0,32.1076,32.116,32.074,32.0824,415400.0
2014-02-28 13:55:00,38.24,38.29,38.23,38.26,242500.0,32.0824,32.1244,32.074,32.0992,242500.0
2014-02-28 14:00:00,38.25,38.28,38.22,38.24,359700.0,32.0908,32.116,32.0656,32.0824,359700.0
2014-02-28 14:05:00,38.25,38.28,38.24,38.28,189300.0,32.0908,32.116,32.0824,32.116,189300.0
2014-02-28 14:10:00,38.27,38.29,38.27,38.28,180800.0,32.1076,32.1244,32.1076,32.116,180800.0
2014-02-28 14:15:00,38.27,38.31,38.26,38.3,234700.0,32.1076,32.1412,32.0992,32.1328,234700.0
2014-02-28 14:20:00,38.31,38.31,38.29,38.3,172000.0,32.1412,32.1412,32.1244,32.1328,172000.0
2014-02-28 14:25:00,38.3,38.32,38.27,38.32,397800.0,32.1328,32.1495,32.1076,32.1495,397800.0
2014-02-28 14:30:00,38.31,38.31,38.27,38.28,255900.0,32.1412,32.1412,32.1076,32.116,255900.0
2014-02-28 14:35:00,38.27,38.29,38.25,38.26,344900.0,32.1076,32.1244,32.0908,32.0992,344900.0
2014-02-28 14:40:00,38.26,38.28,38.25,38.26,348100.0,32.0992,32.116,32.0908,32.0992,348100.0
2014-02-28 14:45:00,38.25,38.26,38.22,38.25,770500.0,32.0908,32.0992,32.0656,32.0908,770500.0
2014-02-28 14:50:00,38.25,38.25,38.16,38.2,415300.0,32.0908,32.0908,32.0153,32.0489,415300.0
2014-02-28 14:55:00,38.19,38.21,38.15,38.19,547400.0,32.0405,32.0573,32.0069,32.0405,547400.0
2014-02-28 15:00:00,38.18,38.19,38.0,38.09,658000.0,32.0321,32.0405,31.8811,31.9566,658000.0
2014-02-28 15:05:00,38.09,38.11,37.94,37.94,589800.0,31.9566,31.9734,31.8307,31.8307,589800.0
2014-02-28 15:10:00,37.94,38.04,37.88,38.01,715500.0,31.8307,31.9146,31.7804,31.8895,715500.0
2014-02-28 15:15:00,38.01,38.15,38.0,38.09,735400.0,31.8895,32.0069,31.8811,31.9566,735400.0
2014-02-28 15:20:00,38.08,38.15,38.04,38.09,364700.0,31.9482,32.0069,31.9146,31.9566,364700.0
2014-02-28 15:25:00,38.08,38.1,38.02,38.1,394800.0,31.9482,31.965,31.8979,31.965,394800.0
2014-02-28 15:30:00,38.09,38.2,38.09,38.18,517800.0,31.9566,32.0489,31.9566,32.0321,517800.0
2014-02-28 15:35:00,38.18,38.19,38.13,38.13,476100.0,32.0321,32.0405,31.9901,31.9901,476100.0
2014-02-28 15:40:00,38.14,38.25,38.14,38.22,488300.0,31.9985,32.0908,31.9985,32.0656,488300.0
2014-02-28 15:45:00,38.22,38.22,38.13,38.13,557500.0,32.0656,32.0656,31.9901,31.9901,557500.0
2014-02-28 15:50:00,38.14,38.25,38.13,38.23,1240300.0,31.9985,32.0908,31.9901,32.074,1240300.0
2014-02-28 15:55:00,38.23,38.32,38.23,38.31,2651000.0,32.074,32.1495,32.074,32.1412,2651000.0
2014-03-03 09:30:00,37.92,38.08,37.88,38.02,1207000.0,31.814,31.9482,31.7804,31.8979,1207000.0
2014-03-03 09:35:00,38.02,38.05,37.97,38.03,652500.0,31.8979,31.923,31.8559,31.9062,652500.0
2014-03-03 09:40:00,38.03,38.03,37.92,38.0,506900.0,31.9062,31.9062,31.814,31.8811,506900.0
2014-03-03 09:45:00,38.01,38.05,37.98,38.04,331100.0,31.8895,31.923,31.8643,31.9146,331100.0
2014-03-03 09:50:00,38.04,38.13,38.03,38.11,361400.0,31.9146,31.9901,31.9062,31.9734,361400.0
2014-03-03 09:55:00,38.11,38.13,37.9,38.03,385700.0,31.9734,31.9901,31.7972,31.9062,385700.0
2014-03-03 10:00:00,38.03,38.09,37.94,37.95,514000.0,31.9062,31.9566,31.8307,31.8391,514000.0
2014-03-03 10:05:00,37.94,37.97,37.86,37.86,203200.0,31.8307,31.8559,31.7636,31.7636,203200.0
2014-03-03 10:10:00,37.87,37.89,37.78,37.78,353600.0,31.772,31.7888,31.6965,31.6965,353600.0
2014-03-03 10:15:00,37.78,37.8,37.69,37.7,531400.0,31.6965,31.7133,31.621,31.6294,531400.0
2014-03-03 10:20:00,37.7,37.71,37.58,37.64,523600.0,31.6294,31.6378,31.5287,31.579,523600.0
2014-03-03 10:25:00,37.63,37.8,37.63,37.76,353700.0,31.5707,31.7133,31.5707,31.6797,353700.0
2014-03-03 10:30:00,37.76,37.77,37.69,37.72,253900.0,31.6797,31.6881,31.621,31.6462,253900.0
2014-03-03 10:35:00,37.73,37.74,37.66,37.69,305100.0,31.6546,31.6629,31.5958,31.621,305100.0
2014-03-03 10:40:00,37.69,37.76,37.68,37.71,267800.0,31.621,31.6797,31.6126,31.6378,267800.0
2014-03-03 10:45:00,37.72,37.73,37.65,37.67,232400.0,31.6462,31.6546,31.5874,31.6042,232400.0
2014-03-03 10:50:00,37.67,37.72,37.66,37.69,219400.0,31.6042,31.6462,31.5958,31.621,219400.0
2014-03-03 10:55:00,37.69,37.75,37.68,37.72,204100.0,31.621,31.6713,31.6126,31.6462,204100.0
2014-03-03 11:00:00,37.73,37.73,37.65,37.67,213600.0,31.6546,31.6546,31.5874,31.6042,213600.0
2014-03-03 11:05:00,37.67,37.68,37.51,37.58,371700.0,31.6042,31.6126,31.47,31.5287,371700.0
2014-03-03 11:10:00,37.58,37.62,37.55,37.6,233400.0,31.5287,31.5623,31.5035,31.5455,233400.0
2014-03-03 11:15:00,37.59,37.63,37.53,37.54,314200.0,31.5371,31.5707,31.4868,31.4951,314200.0
2014-03-03 11:20:00,37.54,37.62,37.53,37.6,355700.0,31.4951,31.5623,31.4868,31.5455,355700.0
2014-03-03 11:25:00,37.6,37.62,37.59,37.6,153800.0,31.5455,31.5623,31.5371,31.5455,153800.0
2014-03-03 11:30:00,37.59,37.62,37.56,37.6,234300.0,31.5371,31.5623,31.5119,31.5455,234300.0
2014-03-03 11:35:00,37.6,37.61,37.54,37.54,202000.0,31.5455,31.5539,31.4951,31.4951,202000.0
2014-03-03 11:40:00,37.54,37.58,37.53,37.55,201400.0,31.4951,31.5287,31.4868,31.5035,201400.0
2014-03-03 11:45:00,37.55,37.56,37.5,37.55,348700.0,31.5035,31.5119,31.4616,31.5035,348700.0
2014-03-03 11:50:00,37.55,37.55,37.52,37.55,185200.0,31.5035,31.5035,31.4784,31.5035,185200.0
2014-03-03 11:55:00,37.55,37.55,37.51,37.51,357600.0,31.5035,31.5035,31.47,31.47,357600.0
2014-03-03 12:00:00,37.51,37.54,37.5,37.51,536600.0,31.47,31.4951,31.4616,31.47,536600.0
2014-03-03 12:05:00,37.52,37.55,37.5,37.52,464800.0,31.4784,31.5035,31.4616,31.4784,464800.0
2014-03-03 12:10:00,37.52,37.62,37.51,37.61,660800.0,31.4784,31.5623,31.47,31.5539,660800.0
2014-03-03 12:15:00,37.61,37.61,37.57,37.57,353900.0,31.5539,31.5539,31.5203,31.5203,353900.0
2014-03-03 12:20:00,37.57,37.62,37.56,37.61,200100.0,31.5203,31.5623,31.5119,31.5539,200100.0
2014-03-03 12:25:00,37.62,37.64,37.6,37.61,156900.0,31.5623,31.579,31.5455,31.5539,156900.0
2014-03-03 12:30:00,37.6,37.61,37.58,37.59,138100.0,31.5455,31.5539,31.5287,31.5371,138100.0
2014-03-03 12:35:00,37.58,37.64,37.58,37.61,133700.0,31.5287,31.579,31.5287,31.5539,133700.0
2014-03-03 12:40:00,37.6,37.61,37.57,37.6,163300.0,31.5455,31.5539,31.5203,31.5455,163300.0
2014-03-03 12:45:00,37.6,37.6,37.57,37.59,118500.0,31.5455,31.5455,31.5203,31.5371,118500.0
2014-03-03 12:50:00,37.6,37.61,37.59,37.59,102200.0,31.5455,31.5539,31.5371,31.5371,102200.0
2014-03-03 12:55:00,37.59,37.65,37.58,37.63,166400.0,31.5371,31.5874,31.5287,31.5707,166400.0
2014-03-03 13:00:00,37.62,37.71,37.62,37.69,424100.0,31.5623,31.6378,31.5623,31.621,424100.0
2014-03-03 13:05:00,37.68,37.72,37.66,37.69,182100.0,31.6126,31.6462,31.5958,31.621,182100.0
2014-03-03 13:10:00,37.69,37.7,37.67,37.69,99400.0,31.621,31.6294,31.6042,31.621,99400.0
2014-03-03 13:15:00,37.69,37.72,37.69,37.7,133900.0,31.621,31.6462,31.621,31.6294,133900.0
2014-03-03 13:20:00,37.69,37.71,37.69,37.7,107200.0,31.621,31.6378,31.621,31.6294,107200.0
2014-03-03 13:25:00,37.71,37.73,37.68,37.68,158400.0,31.6378,31.6546,31.6126,31.6126,158400.0
2014-03-03 13:30:00,37.68,37.68,37.62,37.62,127000.0,31.6126,31.6126,31.5623,31.5623,127000.0
2014-03-03 13:35:00,37.63,37.64,37.61,37.61,80700.0,31.5707,31.579,31.5539,31.5539,80700.0
2014-03-03 13:40:00,37.62,37.62,37.59,37.6,156500.0,31.5623,31.5623,31.5371,31.5455,156500.0
2014-03-03 13:45:00,37.6,37.61,37.58,37.59,277500.0,31.5455,31.5539,31.5287,31.5371,277500.0
2014-03-03 13:50:00,37.59,37.63,37.58,37.61,175800.0,31.5371,31.5707,31.5287,31.5539,175800.0
2014-03-03 13:55:00,37.62,37.69,37.61,37.67,255600.0,31.5623,31.621,31.5539,31.6042,255600.0
2014-03-03 14:00:00,37.67,37.68,37.63,37.63,100400.0,31.6042,31.6126,31.5707,31.5707,100400.0
2014-03-03 14:05:00,37.64,37.64,37.63,37.63,88600.0,31.579,31.579,31.5707,31.5707,88600.0
2014-03-03 14:10:00,37.64,37.71,37.63,37.7,279800.0,31.579,31.6378,31.5707,31.6294,279800.0
2014-03-03 14:15:00,37.72,37.72,37.67,37.68,168400.0,31.6462,31.6462,31.6042,31.6126,168400.0
2014-03-03 14:20:00,37.67,37.72,37.66,37.69,154900.0,31.6042,31.6462,31.5958,31.621,154900.0
2014-03-03 14:25:00,37.69,37.71,37.64,37.64,177700.0,31.621,31.6378,31.579,31.579,177700.0
2014-03-03 14:30:00,37.63,37.69,37.63,37.68,117600.0,31.5707,31.621,31.5707,31.6126,117600.0
2014-03-03 14:35:00,37.69,37.69,37.64,37.65,186900.0,31.621,31.621,31.579,31.5874,186900.0
2014-03-03 14:40:00,37.64,37.71,37.63,37.7,237700.0,31.579,31.6378,31.5707,31.6294,237700.0
2014-03-03 14:45:00,37.7,37.78,37.69,37.77,244500.0,31.6294,31.6965,31.621,31.6881,244500.0
2014-03-03 14:50:00,37.77,37.81,37.74,37.77,307800.0,31.6881,31.7217,31.6629,31.6881,307800.0
2014-03-03 14:55:00,37.76,37.77,37.69,37.7,267300.0,31.6797,31.6881,31.621,31.6294,267300.0
2014-03-03 15:00:00,37.69,37.71,37.63,37.63,174100.0,31.621,31.6378,31.5707,31.5707,174100.0
2014-03-03 15:05:00,37.63,37.69,37.61,37.68,352100.0,31.5707,31.621,31.5539,31.6126,352100.0
2014-03-03 15:10:00,37.68,37.68,37.62,37.64,359900.0,31.6126,31.6126,31.5623,31.579,359900.0
2014-03-03 15:15:00,37.64,37.7,37.62,37.7,230300.0,31.579,31.6294,31.5623,31.6294,230300.0
2014-03-03 15:20:00,37.69,37.72,37.66,37.7,443800.0,31.621,31.6462,31.5958,31.6294,443800.0
2014-03-03 15:25:00,37.7,37.73,37.66,37.7,937800.0,31.6294,31.6546,31.5958,31.6294,937800.0
2014-03-03 15:30:00,37.7,37.73,37.65,37.71,824300.0,31.6294,31.6546,31.5874,31.6378,824300.0
2014-03-03 15:35:00,37.72,37.75,37.71,37.71,337900.0,31.6462,31.6713,31.6378,31.6378,337900.0
2014-03-03 15:40:00,37.72,37.74,37.68,37.72,496200.0,31.6462,31.6629,31.6126,31.6462,496200.0
2014-03-03 15:45:00,37.73,37.77,37.68,37.69,652500.0,31.6546,31.6881,31.6126,31.621,652500.0
2014-03-03 15:50:00,37.69,37.72,37.69,37.7,1166800.0,31.621,31.6462,31.621,31.6294,1166800.0
2014-03-03 15:55:00,37.7,37.78,37.69,37.78,1472800.0,31.6294,31.6965,31.621,31.6965,1472800.0
2014-03-04 09:30:00,38.23,38.42,38.07,38.34,1120000.0,32.074,32.2334,31.9398,32.1663,1120000.0
2014-03-04 09:35:00,38.34,38.44,38.31,38.43,541800.0,32.1663,32.2502,32.1412,32.2418,541800.0
2014-03-04 09:40:00,38.42,38.48,38.39,38.42,643000.0,32.2334,32.2838,32.2083,32.2334,643000.0
2014-03-04 09:45:00,38.43,38.45,38.34,38.45,413800.0,32.2418,32.2586,32.1663,32.2586,413800.0
2014-03-04 09:50:00,38.45,38.48,38.43,38.45,330800.0,32.2586,32.2838,32.2418,32.2586,330800.0
2014-03-04 09:55:00,38.45,38.48,38.42,38.44,314200.0,32.2586,32.2838,32.2334,32.2502,314200.0
2014-03-04 10:00:00,38.44,38.48,38.43,38.45,340600.0,32.2502,32.2838,32.2418,32.2586,340600.0
2014-03-04 10:05:00,38.45,38.45,38.4,38.42,248400.0,32.2586,32.2586,32.2167,32.2334,248400.0
2014-03-04 10:10:00,38.41,38.43,38.39,38.43,293000.0,32.2251,32.2418,32.2083,32.2418,293000.0
2014-03-04 10:15:00,38.44,38.44,38.4,38.44,304700.0,32.2502,32.2502,32.2167,32.2502,304700.0
2014-03-04 10:20:00,38.44,38.47,38.42,38.42,265900.0,32.2502,32.2754,32.2334,32.2334,265900.0
2014-03-04 10:25:00,38.43,38.44,38.38,38.38,231700.0,32.2418,32.2502,32.1999,32.1999,231700.0
2014-03-04 10:30:00,38.39,38.39,38.36,38.37,292900.0,32.2083,32.2083,32.1831,32.1915,292900.0
2014-03-04 10:35:00,38.37,38.37,38.34,38.35,348800.0,32.1915,32.1915,32.1663,32.1747,348800.0
2014-03-04 10:40:00,38.36,38.36,38.31,38.33,309300.0,32.1831,32.1831,32.1412,32.1579,309300.0
2014-03-04 10:45:00,38.32,38.36,38.29,38.29,334500.0,32.1495,32.1831,32.1244,32.1244,334500.0
2014-03-04 10:50:00,38.29,38.29,38.25,38.27,242000.0,32.1244,32.1244,32.0908,32.1076,242000.0
2014-03-04 10:55:00,38.26,38.27,38.21,38.22,424100.0,32.0992,32.1076,32.0573,32.0656,424100.0
2014-03-04 11:00:00,38.22,38.26,38.2,38.26,361500.0,32.0656,32.0992,32.0489,32.0992,361500.0
2014-03-04 11:05:00,38.26,38.27,38.15,38.18,428300.0,32.0992,32.1076,32.0069,32.0321,428300.0
2014-03-04 11:10:00,38.19,38.2,38.16,38.19,306400.0,32.0405,32.0489,32.0153,32.0405,306400.0
2014-03-04 11:15:00,38.2,38.21,38.12,38.16,306300.0,32.0489,32.0573,31.9818,32.0153,306300.0
2014-03-04 11:20:00,38.16,38.21,38.16,38.18,199100.0,32.0153,32.0573,32.0153,32.0321,199100.0
2014-03-04 11:25:00,38.18,38.21,38.18,38.21,128200.0,32.0321,32.0573,32.0321,32.0573,128200.0
2014-03-04 11:30:00,38.21,38.21,38.17,38.2,177900.0,32.0573,32.0573,32.0237,32.0489,177900.0
2014-03-04 11:35:00,38.2,38.23,38.18,38.2,185300.0,32.0489,32.074,32.0321,32.0489,185300.0
2014-03-04 11:40:00,38.19,38.22,38.16,38.17,225000.0,32.0405,32.0656,32.0153,32.0237,225000.0
2014-03-04 11:45:00,38.16,38.2,38.15,38.17,245400.0,32.0153,32.0489,32.0069,32.0237,245400.0
2014-03-04 11:50:00,38.17,38.19,38.15,38.18,116600.0,32.0237,32.0405,32.0069,32.0321,116600.0
2014-03-04 11:55:00,38.18,38.18,38.12,38.14,167200.0,32.0321,32.0321,31.9818,31.9985,167200.0
2014-03-04 12:00:00,38.15,38.19,38.14,38.15,122000.0,32.0069,32.0405,31.9985,32.0069,122000.0
2014-03-04 12:05:00,38.16,38.18,38.16,38.18,67400.0,32.0153,32.0321,32.0153,32.0321,67400.0
2014-03-04 12:10:00,38.18,38.2,38.17,38.2,159900.0,32.0321,32.0489,32.0237,32.0489,159900.0
2014-03-04 12:15:00,38.2,38.2,38.19,38.2,209400.0,32.0489,32.0489,32.0405,32.0489,209400.0
2014-03-04 12:20:00,38.2,38.22,38.19,38.21,198400.0,32.0489,32.0656,32.0405,32.0573,198400.0
2014-03-04 12:25:00,38.22,38.26,38.21,38.23,268400.0,32.0656,32.0992,32.0573,32.074,268400.0
2014-03-04 12:30:00,38.23,38.26,38.21,38.24,501200.0,32.074,32.0992,32.0573,32.0824,501200.0
2014-03-04 12:35:00,38.25,38.27,38.22,38.25,330400.0,32.0908,32.1076,32.0656,32.0908,330400.0
2014-03-04 12:40:00,38.25,38.26,38.2,38.22,135100.0,32.0908,32.0992,32.0489,32.0656,135100.0
2014-03-04 12:45:00,38.22,38.26,38.21,38.24,235400.0,32.0656,32.0992,32.0573,32.0824,235400.0
2014-03-04 12:50:00,38.25,38.26,38.23,38.26,251400.0,32.0908,32.0992,32.074,32.0992,251400.0
2014-03-04 12:55:00,38.27,38.27,38.24,38.26,191000.0,32.1076,32.1076,32.0824,32.0992,191000.0
2014-03-04 13:00:00,38.25,38.27,38.24,38.27,150100.0,32.0908,32.1076,32.0824,32.1076,150100.0
2014-03-04 13:05:00,38.27,38.33,38.26,38.3,275100.0,32.1076,32.1579,32.0992,32.1328,275100.0
2014-03-04 13:10:00,38.3,38.37,38.3,38.35,306800.0,32.1328,32.1915,32.1328,32.1747,306800.0
2014-03-04 13:15:00,38.35,38.38,38.33,38.36,331500.0,32.1747,32.1999,32.1579,32.1831,331500.0
2014-03-04 13:20:00,38.35,38.36,38.29,38.3,134300.0,32.1747,32.1831,32.1244,32.1328,134300.0
2014-03-04 13:25:00,38.3,38.32,38.28,38.28,154000.0,32.1328,32.1495,32.116,32.116,154000.0
2014-03-04 13:30:00,38.29,38.29,38.26,38.26,70200.0,32.1244,32.1244,32.0992,32.0992,70200.0
2014-03-04 13:35:00,38.26,38.29,38.26,38.29,135000.0,32.0992,32.1244,32.0992,32.1244,135000.0
2014-03-04 13:40:00,38.28,38.3,38.28,38.28,107900.0,32.116,32.1328,32.116,32.116,107900.0
2014-03-04 13:45:00,38.28,38.31,38.24,38.25,327900.0,32.116,32.1412,32.0824,32.0908,327900.0
2014-03-04 13:50:00,38.26,38.31,38.24,38.28,266600.0,32.0992,32.1412,32.0824,32.116,266600.0
2014-03-04 13:55:00,38.29,38.31,38.28,38.3,116400.0,32.1244,32.1412,32.116,32.1328,116400.0
2014-03-04 14:00:00,38.3,38.31,38.27,38.31,153600.0,32.1328,32.1412,32.1076,32.1412,153600.0
2014-03-04 14:05:00,38.31,38.32,38.27,38.32,147200.0,32.1412,32.1495,32.1076,32.1495,147200.0
2014-03-04 14:10:00,38.31,38.35,38.3,38.35,129900.0,32.1412,32.1747,32.1328,32.1747,129900.0
2014-03-04 14:15:00,38.34,38.36,38.32,38.33,106800.0,32.1663,32.1831,32.1495,32.1579,106800.0
2014-03-04 14:20:00,38.33,38.35,38.32,38.33,96100.0,32.1579,32.1747,32.1495,32.1579,96100.0
2014-03-04 14:25:00,38.33,38.33,38.3,38.32,100500.0,32.1579,32.1579,32.1328,32.1495,100500.0
2014-03-04 14:30:00,38.33,38.36,38.32,38.33,207100.0,32.1579,32.1831,32.1495,32.1579,207100.0
2014-03-04 14:35:00,38.33,38.34,38.27,38.29,158800.0,32.1579,32.1663,32.1076,32.1244,158800.0
2014-03-04 14:40:00,38.3,38.32,38.29,38.3,131300.0,32.1328,32.1495,32.1244,32.1328,131300.0
2014-03-04 14:45:00,38.31,38.33,38.29,38.31,190400.0,32.1412,32.1579,32.1244,32.1412,190400.0
2014-03-04 14:50:00,38.31,38.35,38.31,38.34,137200.0,32.1412,32.1747,32.1412,32.1663,137200.0
2014-03-04 14:55:00,38.33,38.38,38.33,38.35,201800.0,32.1579,32.1999,32.1579,32.1747,201800.0
2014-03-04 15:00:00,38.36,38.39,38.35,38.38,216800.0,32.1831,32.2083,32.1747,32.1999,216800.0
2014-03-04 15:05:00,38.39,38.41,38.38,38.4,274700.0,32.2083,32.2251,32.1999,32.2167,274700.0
2014-03-04 15:10:00,38.39,38.41,38.37,38.41,314700.0,32.2083,32.2251,32.1915,32.2251,314700.0
2014-03-04 15:15:00,38.4,38.45,38.38,38.44,371900.0,32.2167,32.2586,32.1999,32.2502,371900.0
2014-03-04 15:20:00,38.44,38.45,38.42,38.44,338300.0,32.2502,32.2586,32.2334,32.2502,338300.0
2014-03-04 15:25:00,38.44,38.44,38.41,38.43,206000.0,32.2502,32.2502,32.2251,32.2418,206000.0
2014-03-04 15:30:00,38.43,38.43,38.4,38.41,264000.0,32.2418,32.2418,32.2167,32.2251,264000.0
2014-03-04 15:35:00,38.41,38.42,38.37,38.37,257300.0,32.2251,32.2334,32.1915,32.1915,257300.0
2014-03-04 15:40:00,38.37,38.44,38.36,38.43,452100.0,32.1915,32.2502,32.1831,32.2418,452100.0
2014-03-04 15:45:00,38.42,38.43,38.35,38.35,501200.0,32.2334,32.2418,32.1747,32.1747,501200.0
2014-03-04 15:50:00,38.35,38.4,38.35,38.38,796100.0,32.1747,32.2167,32.1747,32.1999,796100.0
2014-03-04 15:55:00,38.39,38.41,38.35,38.4,1928500.0,32.2083,32.2251,32.1747,32.2167,1928500.0
2014-03-05 09:30:00,38.26,38.27,38.15,38.15,927600.0,32.0992,32.1076,32.0069,32.0069,927600.0
2014-03-05 09:35:00,38.15,38.18,38.03,38.07,863900.0,32.0069,32.0321,31.9062,31.9398,863900.0
2014-03-05 09:40:00,38.08,38.15,37.95,38.04,768200.0,31.9482,32.0069,31.8391,31.9146,768200.0
2014-03-05 09:45:00,38.04,38.09,38.0,38.06,470900.0,31.9146,31.9566,31.8811,31.9314,470900.0
2014-03-05 09:50:00,38.06,38.08,38.02,38.05,260600.0,31.9314,31.9482,31.8979,31.923,260600.0
2014-03-05 09:55:00,38.05,38.07,37.94,38.01,469000.0,31.923,31.9398,31.8307,31.8895,469000.0
2014-03-05 10:00:00,38.02,38.05,37.94,38.0,280500.0,31.8979,31.923,31.8307,31.8811,280500.0
2014-03-05 10:05:00,38.01,38.06,38.0,38.04,263500.0,31.8895,31.9314,31.8811,31.9146,263500.0
2014-03-05 10:10:00,38.05,38.1,37.98,38.0,535300.0,31.923,31.965,31.8643,31.8811,535300.0
2014-03-05 10:15:00,38.0,38.01,37.93,37.95,264500.0,31.8811,31.8895,31.8223,31.8391,264500.0
2014-03-05 10:20:00,37.95,38.0,37.94,37.97,326300.0,31.8391,31.8811,31.8307,31.8559,326300.0
2014-03-05 10:25:00,37.97,38.04,37.97,37.98,272400.0,31.8559,31.9146,31.8559,31.8643,272400.0
2014-03-05 10:30:00,37.98,38.05,37.98,38.01,251600.0,31.8643,31.923,31.8643,31.8895,251600.0
2014-03-05 10:35:00,38.02,38.07,38.0,38.06,340800.0,31.8979,31.9398,31.8811,31.9314,340800.0
2014-03-05 10:40:00,38.06,38.12,38.06,38.08,269800.0,31.9314,31.9818,31.9314,31.9482,269800.0
2014-03-05 10:45:00,38.07,38.11,38.04,38.07,401700.0,31.9398,31.9734,31.9146,31.9398,401700.0
2014-03-05 10:50:00,38.07,38.08,38.02,38.04,221900.0,31.9398,31.9482,31.8979,31.9146,221900.0
2014-03-05 10:55:00,38.04,38.05,38.01,38.03,105000.0,31.9146,31.923,31.8895,31.9062,105000.0
2014-03-05 11:00:00,38.03,38.09,38.03,38.05,154400.0,31.9062,31.9566,31.9062,31.923,154400.0
2014-03-05 11:05:00,38.05,38.06,38.04,38.05,167600.0,31.923,31.9314,31.9146,31.923,167600.0
2014-03-05 11:10:00,38.05,38.07,38.02,38.03,130600.0,31.923,31.9398,31.8979,31.9062,130600.0
2014-03-05 11:15:00,38.02,38.05,38.01,38.01,162700.0,31.8979,31.923,31.8895,31.8895,162700.0
2014-03-05 11:20:00,38.02,38.04,38.01,38.02,117400.0,31.8979,31.9146,31.8895,31.8979,117400.0
2014-03-05 11:25:00,38.02,38.04,37.97,37.98,341900.0,31.8979,31.9146,31.8559,31.8643,341900.0
2014-03-05 11:30:00,37.97,38.01,37.95,38.0,242800.0,31.8559,31.8895,31.8391,31.8811,242800.0
2014-03-05 11:35:00,38.0,38.03,37.97,38.02,154500.0,31.8811,31.9062,31.8559,31.8979,154500.0
2014-03-05 11:40:00,38.02,38.03,37.98,38.0,154100.0,31.8979,31.9062,31.8643,31.8811,154100.0
2014-03-05 11:45:00,38.01,38.01,37.98,37.98,85900.0,31.8895,31.8895,31.8643,31.8643,85900.0
2014-03-05 11:50:00,37.99,38.0,37.98,37.98,88900.0,31.8727,31.8811,31.8643,31.8643,88900.0
2014-03-05 11:55:00,37.98,37.99,37.97,37.98,86600.0,31.8643,31.8727,31.8559,31.8643,86600.0
2014-03-05 12:00:00,37.98,37.99,37.95,37.98,134400.0,31.8643,31.8727,31.8391,31.8643,134400.0
2014-03-05 12:05:00,37.97,38.0,37.97,38.0,117400.0,31.8559,31.8811,31.8559,31.8811,117400.0
2014-03-05 12:10:00,37.99,38.0,37.94,37.94,169100.0,31.8727,31.8811,31.8307,31.8307,169100.0
2014-03-05 12:15:00,37.94,38.0,37.93,37.98,143400.0,31.8307,31.8811,31.8223,31.8643,143400.0
2014-03-05 12:20:00,37.98,38.0,37.97,38.0,78600.0,31.8643,31.8811,31.8559,31.8811,78600.0
2014-03-05 12:25:00,38.0,38.01,37.97,37.97,165000.0,31.8811,31.8895,31.8559,31.8559,165000.0
2014-03-05 12:30:00,37.97,37.99,37.96,37.98,108200.0,31.8559,31.8727,31.8475,31.8643,108200.0
2014-03-05 12:35:00,37.99,38.01,37.99,37.99,88700.0,31.8727,31.8895,31.8727,31.8727,88700.0
2014-03-05 12:40:00,37.99,38.0,37.97,37.97,146200.0,31.8727,31.8811,31.8559,31.8559,146200.0
2014-03-05 12:45:00,37.97,38.0,37.95,37.99,150000.0,31.8559,31.8811,31.8391,31.8727,150000.0
2014-03-05 12:50:00,38.0,38.0,37.96,37.97,88000.0,31.8811,31.8811,31.8475,31.8559,88000.0
2014-03-05 12:55:00,37.96,37.99,37.96,37.98,66000.0,31.8475,31.8727,31.8475,31.8643,66000.0
2014-03-05 13:00:00,37.99,38.0,37.97,37.99,99500.0,31.8727,31.8811,31.8559,31.8727,99500.0
2014-03-05 13:05:00,37.99,38.0,37.99,37.99,64100.0,31.8727,31.8811,31.8727,31.8727,64100.0
2014-03-05 13:10:00,38.0,38.03,37.99,38.02,207200.0,31.8811,31.9062,31.8727,31.8979,207200.0
2014-03-05 13:15:00,38.03,38.05,38.01,38.01,179600.0,31.9062,31.923,31.8895,31.8895,179600.0
2014-03-05 13:20:00,38.01,38.04,38.0,38.0,74500.0,31.8895,31.9146,31.8811,31.8811,74500.0
2014-03-05 13:25:00,38.0,38.01,37.98,38.0,106600.0,31.8811,31.8895,31.8643,31.8811,106600.0
2014-03-05 13:30:00,37.99,38.01,37.98,37.99,125200.0,31.8727,31.8895,31.8643,31.8727,125200.0
2014-03-05 13:35:00,37.99,38.0,37.98,37.98,104200.0,31.8727,31.8811,31.8643,31.8643,104200.0
2014-03-05 13:40:00,37.98,38.0,37.98,37.99,66600.0,31.8643,31.8811,31.8643,31.8727,66600.0
2014-03-05 13:45:00,37.98,38.0,37.95,37.96,132700.0,31.8643,31.8811,31.8391,31.8475,132700.0
2014-03-05 13:50:00,37.97,37.98,37.95,37.97,194700.0,31.8559,31.8643,31.8391,31.8559,194700.0
2014-03-05 13:55:00,37.97,37.98,37.95,37.98,104300.0,31.8559,31.8643,31.8391,31.8643,104300.0
2014-03-05 14:00:00,37.98,38.01,37.97,37.98,197200.0,31.8643,31.8895,31.8559,31.8643,197200.0
2014-03-05 14:05:00,37.99,38.0,37.98,38.0,69400.0,31.8727,31.8811,31.8643,31.8811,69400.0
2014-03-05 14:10:00,38.0,38.0,37.98,37.98,104600.0,31.8811,31.8811,31.8643,31.8643,104600.0
2014-03-05 14:15:00,37.98,37.99,37.96,37.98,155400.0,31.8643,31.8727,31.8475,31.8643,155400.0
2014-03-05 14:20:00,37.99,38.02,37.98,37.98,148300.0,31.8727,31.8979,31.8643,31.8643,148300.0
2014-03-05 14:25:00,37.98,38.01,37.97,37.99,192300.0,31.8643,31.8895,31.8559,31.8727,192300.0
2014-03-05 14:30:00,37.98,37.99,37.97,37.98,87400.0,31.8643,31.8727,31.8559,31.8643,87400.0
2014-03-05 14:35:00,37.98,38.02,37.97,38.02,103600.0,31.8643,31.8979,31.8559,31.8979,103600.0
2014-03-05 14:40:00,38.02,38.03,37.99,38.0,211000.0,31.8979,31.9062,31.8727,31.8811,211000.0
2014-03-05 14:45:00,38.0,38.02,37.98,38.01,139700.0,31.8811,31.8979,31.8643,31.8895,139700.0
2014-03-05 14:50:00,38.01,38.02,38.0,38.01,131300.0,31.8895,31.8979,31.8811,31.8895,131300.0
2014-03-05 14:55:00,38.01,38.01,38.0,38.0,93400.0,31.8895,31.8895,31.8811,31.8811,93400.0
2014-03-05 15:00:00,38.01,38.02,37.99,38.0,167900.0,31.8895,31.8979,31.8727,31.8811,167900.0
2014-03-05 15:05:00,38.0,38.03,37.99,38.0,221200.0,31.8811,31.9062,31.8727,31.8811,221200.0
2014-03-05 15:10:00,37.99,38.01,37.99,38.01,122800.0,31.8727,31.8895,31.8727,31.8895,122800.0
2014-03-05 15:15:00,38.01,38.01,38.0,38.01,68100.0,31.8895,31.8895,31.8811,31.8895,68100.0
2014-03-05 15:20:00,38.01,38.03,38.0,38.02,140000.0,31.8895,31.9062,31.8811,31.8979,140000.0
2014-03-05 15:25:00,38.02,38.04,38.02,38.04,149100.0,31.8979,31.9146,31.8979,31.9146,149100.0
2014-03-05 15:30:00,38.03,38.06,38.01,38.06,240300.0,31.9062,31.9314,31.8895,31.9314,240300.0
2014-03-05 15:35:00,38.06,38.07,38.04,38.05,277700.0,31.9314,31.9398,31.9146,31.923,277700.0
2014-03-05 15:40:00,38.05,38.07,38.02,38.04,215300.0,31.923,31.9398,31.8979,31.9146,215300.0
2014-03-05 15:45:00,38.04,38.08,38.03,38.08,261900.0,31.9146,31.9482,31.9062,31.9482,261900.0
2014-03-05 15:50:00,38.08,38.09,38.07,38.09,287200.0,31.9482,31.9566,31.9398,31.9566,287200.0
2014-03-05 15:55:00,38.09,38.15,38.09,38.12,1217300.0,31.9566,32.0069,31.9566,31.9818,1217300.0
2014-03-06 09:30:00,38.14,38.18,38.04,38.13,770900.0,31.9985,32.0321,31.9146,31.9901,770900.0
2014-03-06 09:35:00,38.13,38.14,38.04,38.05,327700.0,31.9901,31.9985,31.9146,31.923,327700.0
2014-03-06 09:40:00,38.05,38.07,38.03,38.05,378600.0,31.923,31.9398,31.9062,31.923,378600.0
2014-03-06 09:45:00,38.05,38.05,37.97,37.98,539000.0,31.923,31.923,31.8559,31.8643,539000.0
2014-03-06 09:50:00,37.98,38.03,37.97,38.01,354500.0,31.8643,31.9062,31.8559,31.8895,354500.0
2014-03-06 09:55:00,38.02,38.04,37.98,38.03,226000.0,31.8979,31.9146,31.8643,31.9062,226000.0
2014-03-06 10:00:00,38.03,38.04,37.96,38.0,248000.0,31.9062,31.9146,31.8475,31.8811,248000.0
2014-03-06 10:05:00,38.0,38.01,37.97,38.01,191300.0,31.8811,31.8895,31.8559,31.8895,191300.0
2014-03-06 10:10:00,38.02,38.03,37.97,37.98,293600.0,31.8979,31.9062,31.8559,31.8643,293600.0
2014-03-06 10:15:00,37.98,38.03,37.98,38.02,179000.0,31.8643,31.9062,31.8643,31.8979,179000.0
2014-03-06 10:20:00,38.03,38.06,38.01,38.04,273700.0,31.9062,31.9314,31.8895,31.9146,273700.0
2014-03-06 10:25:00,38.03,38.06,38.02,38.05,139000.0,31.9062,31.9314,31.8979,31.923,139000.0
2014-03-06 10:30:00,38.04,38.06,38.04,38.05,119400.0,31.9146,31.9314,31.9146,31.923,119400.0
2014-03-06 10:35:00,38.05,38.08,38.04,38.05,312300.0,31.923,31.9482,31.9146,31.923,312300.0
2014-03-06 10:40:00,38.05,38.06,38.03,38.05,177100.0,31.923,31.9314,31.9062,31.923,177100.0
2014-03-06 10:45:00,38.05,38.06,38.04,38.06,153000.0,31.923,31.9314,31.9146,31.9314,153000.0
2014-03-06 10:50:00,38.05,38.07,38.0,38.02,342400.0,31.923,31.9398,31.8811,31.8979,342400.0
2014-03-06 10:55:00,38.03,38.04,37.99,38.0,126800.0,31.9062,31.9146,31.8727,31.8811,126800.0
2014-03-06 11:00:00,38.0,38.01,37.89,37.95,979400.0,31.8811,31.8895,31.7888,31.8391,979400.0
2014-03-06 11:05:00,37.96,37.96,37.93,37.94,104500.0,31.8475,31.8475,31.8223,31.8307,104500.0
2014-03-06 11:10:00,37.95,37.99,37.94,37.98,142100.0,31.8391,31.8727,31.8307,31.8643,142100.0
2014-03-06 11:15:00,37.98,37.99,37.94,37.97,143900.0,31.8643,31.8727,31.8307,31.8559,143900.0
2014-03-06 11:20:00,37.97,38.03,37.97,38.03,129500.0,31.8559,31.9062,31.8559,31.9062,129500.0
2014-03-06 11:25:00,38.03,38.04,38.01,38.02,212300.0,31.9062,31.9146,31.8895,31.8979,212300.0
2014-03-06 11:30:00,38.02,38.08,38.02,38.07,153100.0,31.8979,31.9482,31.8979,31.9398,153100.0
2014-03-06 11:35:00,38.07,38.07,38.03,38.03,80200.0,31.9398,31.9398,31.9062,31.9062,80200.0
2014-03-06 11:40:00,38.03,38.04,38.01,38.04,56900.0,31.9062,31.9146,31.8895,31.9146,56900.0
2014-03-06 11:45:00,38.03,38.07,38.03,38.07,96300.0,31.9062,31.9398,31.9062,31.9398,96300.0
2014-03-06 11:50:00,38.07,38.07,38.05,38.05,128600.0,31.9398,31.9398,31.923,31.923,128600.0
2014-03-06 11:55:00,38.05,38.11,38.05,38.11,138600.0,31.923,31.9734,31.923,31.9734,138600.0
2014-03-06 12:00:00,38.1,38.11,38.09,38.1,79800.0,31.965,31.9734,31.9566,31.965,79800.0
2014-03-06 12:05:00,38.1,38.12,38.09,38.1,93500.0,31.965,31.9818,31.9566,31.965,93500.0
2014-03-06 12:10:00,38.1,38.1,38.09,38.1,81100.0,31.965,31.965,31.9566,31.965,81100.0
2014-03-06 12:15:00,38.09,38.11,38.09,38.09,99400.0,31.9566,31.9734,31.9566,31.9566,99400.0
2014-03-06 12:20:00,38.09,38.1,38.07,38.07,75700.0,31.9566,31.965,31.9398,31.9398,75700.0
2014-03-06 12:25:00,38.08,38.08,38.05,38.07,133700.0,31.9482,31.9482,31.923,31.9398,133700.0
2014-03-06 12:30:00,38.07,38.09,38.06,38.06,97400.0,31.9398,31.9566,31.9314,31.9314,97400.0
2014-03-06 12:35:00,38.07,38.07,38.06,38.07,49200.0,31.9398,31.9398,31.9314,31.9398,49200.0
2014-03-06 12:40:00,38.06,38.07,38.05,38.07,107600.0,31.9314,31.9398,31.923,31.9398,107600.0
2014-03-06 12:45:00,38.07,38.08,38.06,38.08,50900.0,31.9398,31.9482,31.9314,31.9482,50900.0
2014-03-06 12:50:00,38.08,38.1,38.07,38.08,97600.0,31.9482,31.965,31.9398,31.9482,97600.0
2014-03-06 12:55:00,38.09,38.09,38.05,38.06,199900.0,31.9566,31.9566,31.923,31.9314,199900.0
2014-03-06 13:00:00,38.05,38.06,38.0,38.02,154800.0,31.923,31.9314,31.8811,31.8979,154800.0
2014-03-06 13:05:00,38.02,38.05,38.0,38.05,194200.0,31.8979,31.923,31.8811,31.923,194200.0
2014-03-06 13:10:00,38.05,38.05,38.01,38.02,54800.0,31.923,31.923,31.8895,31.8979,54800.0
2014-03-06 13:15:00,38.02,38.03,37.98,38.02,84700.0,31.8979,31.9062,31.8643,31.8979,84700.0
2014-03-06 13:20:00,38.03,38.03,37.98,38.0,108300.0,31.9062,31.9062,31.8643,31.8811,108300.0
2014-03-06 13:25:00,38.0,38.02,37.97,38.0,230900.0,31.8811,31.8979,31.8559,31.8811,230900.0
2014-03-06 13:30:00,37.99,38.03,37.99,37.99,145500.0,31.8727,31.9062,31.8727,31.8727,145500.0
2014-03-06 13:35:00,37.99,38.02,37.98,38.01,223400.0,31.8727,31.8979,31.8643,31.8895,223400.0
2014-03-06 13:40:00,38.01,38.02,37.99,37.99,179200.0,31.8895,31.8979,31.8727,31.8727,179200.0
2014-03-06 13:45:00,38.0,38.01,37.98,38.0,229100.0,31.8811,31.8895,31.8643,31.8811,229100.0
2014-03-06 13:50:00,38.01,38.01,37.96,37.99,220200.0,31.8895,31.8895,31.8475,31.8727,220200.0
2014-03-06 13:55:00,37.98,38.02,37.98,37.99,234100.0,31.8643,31.8979,31.8643,31.8727,234100.0
2014-03-06 14:00:00,37.98,38.04,37.98,38.03,216200.0,31.8643,31.9146,31.8643,31.9062,216200.0
2014-03-06 14:05:00,38.02,38.06,38.02,38.04,147100.0,31.8979,31.9314,31.8979,31.9146,147100.0
2014-03-06 14:10:00,38.05,38.07,38.01,38.02,240800.0,31.923,31.9398,31.8895,31.8979,240800.0
2014-03-06 14:15:00,38.02,38.02,37.99,38.01,241400.0,31.8979,31.8979,31.8727,31.8895,241400.0
2014-03-06 14:20:00,38.02,38.07,38.01,38.05,156600.0,31.8979,31.9398,31.8895,31.923,156600.0
2014-03-06 14:25:00,38.04,38.1,38.04,38.1,175200.0,31.9146,31.965,31.9146,31.965,175200.0
2014-03-06 14:30:00,38.09,38.13,38.07,38.13,249700.0,31.9566,31.9901,31.9398,31.9901,249700.0
2014-03-06 14:35:00,38.13,38.15,38.1,38.12,142300.0,31.9901,32.0069,31.965,31.9818,142300.0
2014-03-06 14:40:00,38.12,38.14,38.1,38.12,331500.0,31.9818,31.9985,31.965,31.9818,331500.0
2014-03-06 14:45:00,38.12,38.13,38.09,38.12,132900.0,31.9818,31.9901,31.9566,31.9818,132900.0
2014-03-06 14:50:00,38.12,38.15,38.12,38.15,88600.0,31.9818,32.0069,31.9818,32.0069,88600.0
2014-03-06 14:55:00,38.15,38.15,38.14,38.15,167700.0,32.0069,32.0069,31.9985,32.0069,167700.0
2014-03-06 15:00:00,38.15,38.23,38.14,38.23,460800.0,32.0069,32.074,31.9985,32.074,460800.0
2014-03-06 15:05:00,38.23,38.24,38.19,38.2,396200.0,32.074,32.0824,32.0405,32.0489,396200.0
2014-03-06 15:10:00,38.2,38.2,38.19,38.19,142900.0,32.0489,32.0489,32.0405,32.0405,142900.0
2014-03-06 15:15:00,38.19,38.2,38.14,38.19,492200.0,32.0405,32.0489,31.9985,32.0405,492200.0
2014-03-06 15:20:00,38.19,38.19,38.11,38.12,184700.0,32.0405,32.0405,31.9734,31.9818,184700.0
2014-03-06 15:25:00,38.11,38.13,38.09,38.12,368800.0,31.9734,31.9901,31.9566,31.9818,368800.0
2014-03-06 15:30:00,38.12,38.15,38.11,38.13,391500.0,31.9818,32.0069,31.9734,31.9901,391500.0
2014-03-06 15:35:00,38.14,38.18,38.13,38.13,302700.0,31.9985,32.0321,31.9901,31.9901,302700.0
2014-03-06 15:40:00,38.13,38.15,38.08,38.1,347700.0,31.9901,32.0069,31.9482,31.965,347700.0
2014-03-06 15:45:00,38.1,38.11,38.07,38.07,493000.0,31.965,31.9734,31.9398,31.9398,493000.0
2014-03-06 15:50:00,38.07,38.09,38.03,38.04,917500.0,31.9398,31.9566,31.9062,31.9146,917500.0
2014-03-06 15:55:00,38.04,38.16,38.02,38.15,2099100.0,31.9146,32.0153,31.8979,32.0069,2099100.0
2014-03-07 09:30:00,38.32,38.36,38.02,38.03,1090800.0,32.1495,32.1831,31.8979,31.9062,1090800.0
2014-03-07 09:35:00,38.04,38.17,38.04,38.15,424700.0,31.9146,32.0237,31.9146,32.0069,424700.0
2014-03-07 09:40:00,38.15,38.25,38.14,38.15,290400.0,32.0069,32.0908,31.9985,32.0069,290400.0
2014-03-07 09:45:00,38.15,38.15,38.03,38.03,305900.0,32.0069,32.0069,31.9062,31.9062,305900.0
2014-03-07 09:50:00,38.03,38.03,37.87,38.01,627700.0,31.9062,31.9062,31.772,31.8895,627700.0
2014-03-07 09:55:00,38.0,38.04,37.95,38.01,249700.0,31.8811,31.9146,31.8391,31.8895,249700.0
2014-03-07 10:00:00,38.01,38.04,37.89,37.89,778100.0,31.8895,31.9146,31.7888,31.7888,778100.0
2014-03-07 10:05:00,37.9,38.04,37.89,37.94,808000.0,31.7972,31.9146,31.7888,31.8307,808000.0
2014-03-07 10:10:00,37.94,37.99,37.92,37.96,241800.0,31.8307,31.8727,31.814,31.8475,241800.0
2014-03-07 10:15:00,37.97,38.05,37.96,37.98,378800.0,31.8559,31.923,31.8475,31.8643,378800.0
2014-03-07 10:20:00,37.98,38.05,37.98,37.99,313400.0,31.8643,31.923,31.8643,31.8727,313400.0
2014-03-07 10:25:00,38.0,38.02,37.98,38.01,238800.0,31.8811,31.8979,31.8643,31.8895,238800.0
2014-03-07 10:30:00,38.01,38.06,38.01,38.03,254300.0,31.8895,31.9314,31.8895,31.9062,254300.0
2014-03-07 10:35:00,38.04,38.06,38.03,38.03,151600.0,31.9146,31.9314,31.9062,31.9062,151600.0
2014-03-07 10:40:00,38.03,38.03,37.99,38.0,356700.0,31.9062,31.9062,31.8727,31.8811,356700.0
2014-03-07 10:45:00,38.0,38.0,37.95,37.98,117400.0,31.8811,31.8811,31.8391,31.8643,117400.0
2014-03-07 10:50:00,37.97,37.99,37.91,37.91,156300.0,31.8559,31.8727,31.8056,31.8056,156300.0
2014-03-07 10:55:00,37.91,37.98,37.9,37.93,175200.0,31.8056,31.8643,31.7972,31.8223,175200.0
2014-03-07 11:00:00,37.93,37.93,37.8,37.81,338000.0,31.8223,31.8223,31.7133,31.7217,338000.0
2014-03-07 11:05:00,37.81,37.81,37.76,37.77,256900.0,31.7217,31.7217,31.6797,31.6881,256900.0
2014-03-07 11:10:00,37.77,37.8,37.76,37.79,249700.0,31.6881,31.7133,31.6797,31.7049,249700.0
2014-03-07 11:15:00,37.79,37.79,37.69,37.78,309800.0,31.7049,31.7049,31.621,31.6965,309800.0
2014-03-07 11:20:00,37.79,37.82,37.76,37.81,225500.0,31.7049,31.7301,31.6797,31.7217,225500.0
2014-03-07 11:25:00,37.8,37.86,37.8,37.84,182300.0,31.7133,31.7636,31.7133,31.7468,182300.0
2014-03-07 11:30:00,37.84,37.85,37.79,37.81,151600.0,31.7468,31.7552,31.7049,31.7217,151600.0
2014-03-07 11:35:00,37.81,37.85,37.8,37.82,149500.0,31.7217,31.7552,31.7133,31.7301,149500.0
2014-03-07 11:40:00,37.83,37.85,37.81,37.84,174100.0,31.7384,31.7552,31.7217,31.7468,174100.0
2014-03-07 11:45:00,37.84,37.87,37.84,37.84,193600.0,31.7468,31.772,31.7468,31.7468,193600.0
2014-03-07 11:50:00,37.84,37.85,37.79,37.79,163200.0,31.7468,31.7552,31.7049,31.7049,163200.0
2014-03-07 11:55:00,37.79,37.83,37.78,37.81,357100.0,31.7049,31.7384,31.6965,31.7217,357100.0
2014-03-07 12:00:00,37.82,37.82,37.79,37.79,82500.0,31.7301,31.7301,31.7049,31.7049,82500.0
2014-03-07 12:05:00,37.8,37.8,37.73,37.74,232000.0,31.7133,31.7133,31.6546,31.6629,232000.0
2014-03-07 12:10:00,37.73,37.76,37.73,37.75,200400.0,31.6546,31.6797,31.6546,31.6713,200400.0
2014-03-07 12:15:00,37.75,37.79,37.75,37.79,184400.0,31.6713,31.7049,31.6713,31.7049,184400.0
2014-03-07 12:20:00,37.79,37.82,37.79,37.8,218900.0,31.7049,31.7301,31.7049,31.7133,218900.0
2014-03-07 12:25:00,37.81,37.81,37.76,37.78,123800.0,31.7217,31.7217,31.6797,31.6965,123800.0
2014-03-07 12:30:00,37.78,37.8,37.75,37.75,96700.0,31.6965,31.7133,31.6713,31.6713,96700.0
2014-03-07 12:35:00,37.76,37.76,37.74,37.76,114000.0,31.6797,31.6797,31.6629,31.6797,114000.0
2014-03-07 12:40:00,37.76,37.8,37.75,37.77,132200.0,31.6797,31.7133,31.6713,31.6881,132200.0
2014-03-07 12:45:00,37.77,37.8,37.77,37.8,85300.0,31.6881,31.7133,31.6881,31.7133,85300.0
2014-03-07 12:50:00,37.79,37.8,37.79,37.8,175700.0,31.7049,31.7133,31.7049,31.7133,175700.0
2014-03-07 12:55:00,37.8,37.8,37.78,37.78,134600.0,31.7133,31.7133,31.6965,31.6965,134600.0
2014-03-07 13:00:00,37.79,37.79,37.7,37.71,228700.0,31.7049,31.7049,31.6294,31.6378,228700.0
2014-03-07 13:05:00,37.71,37.8,37.7,37.79,333800.0,31.6378,31.7133,31.6294,31.7049,333800.0
2014-03-07 13:10:00,37.79,37.8,37.78,37.78,140300.0,31.7049,31.7133,31.6965,31.6965,140300.0
2014-03-07 13:15:00,37.78,37.79,37.74,37.74,162900.0,31.6965,31.7049,31.6629,31.6629,162900.0
2014-03-07 13:20:00,37.75,37.76,37.73,37.76,83100.0,31.6713,31.6797,31.6546,31.6797,83100.0
2014-03-07 13:25:00,37.76,37.77,37.73,37.77,512600.0,31.6797,31.6881,31.6546,31.6881,512600.0
2014-03-07 13:30:00,37.77,37.78,37.76,37.76,119300.0,31.6881,31.6965,31.6797,31.6797,119300.0
2014-03-07 13:35:00,37.77,37.77,37.72,37.72,156800.0,31.6881,31.6881,31.6462,31.6462,156800.0
2014-03-07 13:40:00,37.73,37.75,37.72,37.75,141000.0,31.6546,31.6713,31.6462,31.6713,141000.0
2014-03-07 13:45:00,37.75,37.77,37.75,37.75,139900.0,31.6713,31.6881,31.6713,31.6713,139900.0
2014-03-07 13:50:00,37.75,37.77,37.74,37.77,126100.0,31.6713,31.6881,31.6629,31.6881,126100.0
2014-03-07 13:55:00,37.77,37.81,37.76,37.8,173900.0,31.6881,31.7217,31.6797,31.7133,173900.0
2014-03-07 14:00:00,37.81,37.81,37.79,37.8,91500.0,31.7217,31.7217,31.7049,31.7133,91500.0
2014-03-07 14:05:00,37.8,37.82,37.78,37.78,277000.0,31.7133,31.7301,31.6965,31.6965,277000.0
2014-03-07 14:10:00,37.78,37.82,37.76,37.82,212200.0,31.6965,31.7301,31.6797,31.7301,212200.0
2014-03-07 14:15:00,37.82,37.82,37.75,37.76,131800.0,31.7301,31.7301,31.6713,31.6797,131800.0
2014-03-07 14:20:00,37.75,37.77,37.72,37.76,205900.0,31.6713,31.6881,31.6462,31.6797,205900.0
2014-03-07 14:25:00,37.76,37.77,37.72,37.73,277500.0,31.6797,31.6881,31.6462,31.6546,277500.0
2014-03-07 14:30:00,37.73,37.77,37.72,37.74,503300.0,31.6546,31.6881,31.6462,31.6629,503300.0
2014-03-07 14:35:00,37.75,37.8,37.74,37.78,326500.0,31.6713,31.7133,31.6629,31.6965,326500.0
2014-03-07 14:40:00,37.78,37.78,37.76,37.77,265300.0,31.6965,31.6965,31.6797,31.6881,265300.0
2014-03-07 14:45:00,37.77,37.83,37.76,37.82,170200.0,31.6881,31.7384,31.6797,31.7301,170200.0
2014-03-07 14:50:00,37.83,37.85,37.8,37.85,249100.0,31.7384,31.7552,31.7133,31.7552,249100.0
2014-03-07 14:55:00,37.84,37.88,37.83,37.83,168000.0,31.7468,31.7804,31.7384,31.7384,168000.0
2014-03-07 15:00:00,37.84,37.85,37.81,37.83,118300.0,31.7468,31.7552,31.7217,31.7384,118300.0
2014-03-07 15:05:00,37.82,37.83,37.81,37.82,119900.0,31.7301,31.7384,31.7217,31.7301,119900.0
2014-03-07 15:10:00,37.81,37.82,37.8,37.8,145700.0,31.7217,31.7301,31.7133,31.7133,145700.0
2014-03-07 15:15:00,37.8,37.84,37.8,37.82,204700.0,31.7133,31.7468,31.7133,31.7301,204700.0
2014-03-07 15:20:00,37.82,37.83,37.8,37.8,210800.0,31.7301,31.7384,31.7133,31.7133,210800.0
2014-03-07 15:25:00,37.8,37.82,37.79,37.8,421200.0,31.7133,31.7301,31.7049,31.7133,421200.0
2014-03-07 15:30:00,37.8,37.82,37.76,37.8,766200.0,31.7133,31.7301,31.6797,31.7133,766200.0
2014-03-07 15:35:00,37.8,37.81,37.79,37.79,430000.0,31.7133,31.7217,31.7049,31.7049,430000.0
2014-03-07 15:40:00,37.79,37.83,37.76,37.8,656600.0,31.7049,31.7384,31.6797,31.7133,656600.0
2014-03-07 15:45:00,37.8,37.85,37.8,37.85,756300.0,31.7133,31.7552,31.7133,31.7552,756300.0
2014-03-07 15:50:00,37.85,37.88,37.84,37.87,909800.0,31.7552,31.7804,31.7468,31.772,909800.0
2014-03-07 15:55:00,37.87,37.91,37.85,37.89,1534600.0,31.772,31.8056,31.7552,31.7888,1534600.0
2014-03-10 09:30:00,37.99,38.01,37.82,37.94,740400.0,31.8727,31.8895,31.7301,31.8307,740400.0
2014-03-10 09:35:00,37.94,38.0,37.82,37.82,188500.0,31.8307,31.8811,31.7301,31.7301,188500.0
2014-03-10 09:40:00,37.83,37.88,37.79,37.83,167300.0,31.7384,31.7804,31.7049,31.7384,167300.0
2014-03-10 09:45:00,37.83,37.94,37.83,37.91,155500.0,31.7384,31.8307,31.7384,31.8056,155500.0
2014-03-10 09:50:00,37.91,37.95,37.88,37.92,113500.0,31.8056,31.8391,31.7804,31.814,113500.0
2014-03-10 09:55:00,37.92,37.93,37.84,37.9,203600.0,31.814,31.8223,31.7468,31.7972,203600.0
2014-03-10 10:00:00,37.89,37.9,37.82,37.82,219200.0,31.7888,31.7972,31.7301,31.7301,219200.0
2014-03-10 10:05:00,37.82,37.86,37.78,37.83,162400.0,31.7301,31.7636,31.6965,31.7384,162400.0
2014-03-10 10:10:00,37.82,37.83,37.77,37.8,153700.0,31.7301,31.7384,31.6881,31.7133,153700.0
2014-03-10 10:15:00,37.8,37.85,37.78,37.81,209800.0,31.7133,31.7552,31.6965,31.7217,209800.0
2014-03-10 10:20:00,37.81,37.83,37.76,37.81,199500.0,31.7217,31.7384,31.6797,31.7217,199500.0
2014-03-10 10:25:00,37.8,37.82,37.77,37.79,370400.0,31.7133,31.7301,31.6881,31.7049,370400.0
2014-03-10 10:30:00,37.79,37.79,37.72,37.74,402300.0,31.7049,31.7049,31.6462,31.6629,402300.0
2014-03-10 10:35:00,37.73,37.83,37.73,37.8,349600.0,31.6546,31.7384,31.6546,31.7133,349600.0
2014-03-10 10:40:00,37.8,37.84,37.78,37.81,451200.0,31.7133,31.7468,31.6965,31.7217,451200.0
2014-03-10 10:45:00,37.81,37.84,37.8,37.81,406300.0,31.7217,31.7468,31.7133,31.7217,406300.0
2014-03-10 10:50:00,37.82,37.83,37.8,37.82,193500.0,31.7301,31.7384,31.7133,31.7301,193500.0
2014-03-10 10:55:00,37.82,37.83,37.8,37.83,230400.0,31.7301,31.7384,31.7133,31.7384,230400.0
2014-03-10 11:00:00,37.82,37.82,37.8,37.81,185200.0,31.7301,31.7301,31.7133,31.7217,185200.0
2014-03-10 11:05:00,37.82,37.87,37.81,37.87,259500.0,31.7301,31.772,31.7217,31.772,259500.0
2014-03-10 11:10:00,37.87,37.88,37.8,37.8,127100.0,31.772,31.7804,31.7133,31.7133,127100.0
2014-03-10 11:15:00,37.81,37.83,37.8,37.8,187300.0,31.7217,31.7384,31.7133,31.7133,187300.0
2014-03-10 11:20:00,37.8,37.85,37.79,37.83,164200.0,31.7133,31.7552,31.7049,31.7384,164200.0
2014-03-10 11:25:00,37.82,37.87,37.82,37.84,159400.0,31.7301,31.772,31.7301,31.7468,159400.0
2014-03-10 11:30:00,37.84,37.88,37.84,37.84,145300.0,31.7468,31.7804,31.7468,31.7468,145300.0
2014-03-10 11:35:00,37.84,37.85,37.82,37.83,87700.0,31.7468,31.7552,31.7301,31.7384,87700.0
2014-03-10 11:40:00,37.82,37.86,37.82,37.84,130300.0,31.7301,31.7636,31.7301,31.7468,130300.0
2014-03-10 11:45:00,37.84,37.84,37.81,37.82,88900.0,31.7468,31.7468,31.7217,31.7301,88900.0
2014-03-10 11:50:00,37.82,37.82,37.78,37.79,157300.0,31.7301,31.7301,31.6965,31.7049,157300.0
2014-03-10 11:55:00,37.78,37.82,37.78,37.82,140900.0,31.6965,31.7301,31.6965,31.7301,140900.0
2014-03-10 12:00:00,37.81,37.82,37.8,37.81,132500.0,31.7217,31.7301,31.7133,31.7217,132500.0
2014-03-10 12:05:00,37.8,37.83,37.78,37.83,172800.0,31.7133,31.7384,31.6965,31.7384,172800.0
2014-03-10 12:10:00,37.83,37.85,37.82,37.85,310300.0,31.7384,31.7552,31.7301,31.7552,310300.0
2014-03-10 12:15:00,37.84,37.89,37.84,37.88,106700.0,31.7468,31.7888,31.7468,31.7804,106700.0
2014-03-10 12:20:00,37.87,37.89,37.87,37.88,162300.0,31.772,31.7888,31.772,31.7804,162300.0
2014-03-10 12:25:00,37.87,37.88,37.85,37.87,165700.0,31.772,31.7804,31.7552,31.772,165700.0
2014-03-10 12:30:00,37.87,37.88,37.86,37.87,139800.0,31.772,31.7804,31.7636,31.772,139800.0
2014-03-10 12:35:00,37.88,37.88,37.83,37.85,134200.0,31.7804,31.7804,31.7384,31.7552,134200.0
2014-03-10 12:40:00,37.85,37.85,37.82,37.82,158400.0,31.7552,31.7552,31.7301,31.7301,158400.0
2014-03-10 12:45:00,37.82,37.86,37.82,37.86,100300.0,31.7301,31.7636,31.7301,31.7636,100300.0
2014-03-10 12:50:00,37.86,37.88,37.85,37.86,92500.0,31.7636,31.7804,31.7552,31.7636,92500.0
2014-03-10 12:55:00,37.87,37.88,37.82,37.87,202600.0,31.772,31.7804,31.7301,31.772,202600.0
2014-03-10 13:00:00,37.87,37.88,37.87,37.88,76800.0,31.772,31.7804,31.772,31.7804,76800.0
2014-03-10 13:05:00,37.87,37.88,37.87,37.87,71600.0,31.772,31.7804,31.772,31.772,71600.0
2014-03-10 13:10:00,37.87,37.9,37.87,37.88,116000.0,31.772,31.7972,31.772,31.7804,116000.0
2014-03-10 13:15:00,37.88,37.88,37.84,37.84,113700.0,31.7804,31.7804,31.7468,31.7468,113700.0
2014-03-10 13:20:00,37.84,37.85,37.84,37.84,150900.0,31.7468,31.7552,31.7468,31.7468,150900.0
2014-03-10 13:25:00,37.84,37.85,37.83,37.83,83200.0,31.7468,31.7552,31.7384,31.7384,83200.0
2014-03-10 13:30:00,37.83,37.84,37.77,37.79,338000.0,31.7384,31.7468,31.6881,31.7049,338000.0
2014-03-10 13:35:00,37.8,37.8,37.77,37.77,130500.0,31.7133,31.7133,31.6881,31.6881,130500.0
2014-03-10 13:40:00,37.77,37.82,37.77,37.81,256000.0,31.6881,31.7301,31.6881,31.7217,256000.0
2014-03-10 13:45:00,37.81,37.82,37.81,37.81,40500.0,31.7217,31.7301,31.7217,31.7217,40500.0
2014-03-10 13:50:00,37.82,37.84,37.81,37.83,87400.0,31.7301,31.7468,31.7217,31.7384,87400.0
2014-03-10 13:55:00,37.84,37.84,37.81,37.81,184300.0,31.7468,31.7468,31.7217,31.7217,184300.0
2014-03-10 14:00:00,37.81,37.82,37.8,37.81,155600.0,31.7217,31.7301,31.7133,31.7217,155600.0
2014-03-10 14:05:00,37.81,37.83,37.8,37.83,84500.0,31.7217,31.7384,31.7133,31.7384,84500.0
2014-03-10 14:10:00,37.83,37.83,37.81,37.81,81000.0,31.7384,31.7384,31.7217,31.7217,81000.0
2014-03-10 14:15:00,37.81,37.82,37.81,37.82,82300.0,31.7217,31.7301,31.7217,31.7301,82300.0
2014-03-10 14:20:00,37.81,37.84,37.81,37.83,112400.0,31.7217,31.7468,31.7217,31.7384,112400.0
2014-03-10 14:25:00,37.83,37.84,37.81,37.83,77100.0,31.7384,31.7468,31.7217,31.7384,77100.0
2014-03-10 14:30:00,37.83,37.84,37.83,37.84,122600.0,31.7384,31.7468,31.7384,31.7468,122600.0
2014-03-10 14:35:00,37.84,37.85,37.83,37.83,81000.0,31.7468,31.7552,31.7384,31.7384,81000.0
2014-03-10 14:40:00,37.83,37.84,37.82,37.83,79400.0,31.7384,31.7468,31.7301,31.7384,79400.0
2014-03-10 14:45:00,37.82,37.83,37.81,37.83,100700.0,31.7301,31.7384,31.7217,31.7384,100700.0
2014-03-10 14:50:00,37.83,37.85,37.83,37.84,88600.0,31.7384,31.7552,31.7384,31.7468,88600.0
2014-03-10 14:55:00,37.84,37.85,37.83,37.83,57400.0,31.7468,31.7552,31.7384,31.7384,57400.0
2014-03-10 15:00:00,37.83,37.84,37.82,37.82,211200.0,31.7384,31.7468,31.7301,31.7301,211200.0
2014-03-10 15:05:00,37.83,37.83,37.81,37.81,83000.0,31.7384,31.7384,31.7217,31.7217,83000.0
2014-03-10 15:10:00,37.81,37.82,37.8,37.81,261800.0,31.7217,31.7301,31.7133,31.7217,261800.0
2014-03-10 15:15:00,37.81,37.84,37.81,37.82,145100.0,31.7217,31.7468,31.7217,31.7301,145100.0
2014-03-10 15:20:00,37.83,37.83,37.81,37.83,197700.0,31.7384,31.7384,31.7217,31.7384,197700.0
2014-03-10 15:25:00,37.83,37.83,37.81,37.83,126800.0,31.7384,31.7384,31.7217,31.7384,126800.0
2014-03-10 15:30:00,37.83,37.83,37.81,37.81,175500.0,31.7384,31.7384,31.7217,31.7217,175500.0
2014-03-10 15:35:00,37.82,37.86,37.81,37.86,427400.0,31.7301,31.7636,31.7217,31.7636,427400.0
2014-03-10 15:40:00,37.85,37.87,37.84,37.87,302500.0,31.7552,31.772,31.7468,31.772,302500.0
2014-03-10 15:45:00,37.87,37.9,37.85,37.85,379000.0,31.772,31.7972,31.7552,31.7552,379000.0
2014-03-10 15:50:00,37.86,37.87,37.85,37.87,373700.0,31.7636,31.772,31.7552,31.772,373700.0
2014-03-10 15:55:00,37.86,37.87,37.79,37.82,984600.0,31.7636,31.772,31.7049,31.7301,984600.0
2014-03-11 09:30:00,37.87,37.95,37.81,37.89,574800.0,31.772,31.8391,31.7217,31.7888,574800.0
2014-03-11 09:35:00,37.89,37.98,37.83,37.84,511300.0,31.7888,31.8643,31.7384,31.7468,511300.0
2014-03-11 09:40:00,37.83,37.86,37.77,37.81,254700.0,31.7384,31.7636,31.6881,31.7217,254700.0
2014-03-11 09:45:00,37.8,37.81,37.72,37.79,283300.0,31.7133,31.7217,31.6462,31.7049,283300.0
2014-03-11 09:50:00,37.79,37.8,37.72,37.77,321700.0,31.7049,31.7133,31.6462,31.6881,321700.0
2014-03-11 09:55:00,37.77,37.92,37.76,37.91,326500.0,31.6881,31.814,31.6797,31.8056,326500.0
2014-03-11 10:00:00,37.91,37.92,37.83,37.86,344400.0,31.8056,31.814,31.7384,31.7636,344400.0
2014-03-11 10:05:00,37.86,37.9,37.84,37.9,154900.0,31.7636,31.7972,31.7468,31.7972,154900.0
2014-03-11 10:10:00,37.9,37.96,37.89,37.95,303900.0,31.7972,31.8475,31.7888,31.8391,303900.0
2014-03-11 10:15:00,37.95,38.03,37.95,38.03,295900.0,31.8391,31.9062,31.8391,31.9062,295900.0
2014-03-11 10:20:00,38.03,38.07,37.99,38.01,605000.0,31.9062,31.9398,31.8727,31.8895,605000.0
2014-03-11 10:25:00,38.01,38.03,37.99,38.02,294200.0,31.8895,31.9062,31.8727,31.8979,294200.0
2014-03-11 10:30:00,38.02,38.04,38.01,38.02,184600.0,31.8979,31.9146,31.8895,31.8979,184600.0
2014-03-11 10:35:00,38.03,38.08,38.02,38.08,251100.0,31.9062,31.9482,31.8979,31.9482,251100.0
2014-03-11 10:40:00,38.07,38.15,38.07,38.14,393200.0,31.9398,32.0069,31.9398,31.9985,393200.0
2014-03-11 10:45:00,38.15,38.17,38.14,38.16,208900.0,32.0069,32.0237,31.9985,32.0153,208900.0
2014-03-11 10:50:00,38.17,38.2,38.17,38.2,343400.0,32.0237,32.0489,32.0237,32.0489,343400.0
2014-03-11 10:55:00,38.2,38.23,38.17,38.17,294600.0,32.0489,32.074,32.0237,32.0237,294600.0
2014-03-11 11:00:00,38.17,38.17,38.16,38.16,131400.0,32.0237,32.0237,32.0153,32.0153,131400.0
2014-03-11 11:05:00,38.17,38.2,38.16,38.18,285800.0,32.0237,32.0489,32.0153,32.0321,285800.0
2014-03-11 11:10:00,38.18,38.2,38.17,38.18,237100.0,32.0321,32.0489,32.0237,32.0321,237100.0
2014-03-11 11:15:00,38.19,38.2,38.15,38.15,340700.0,32.0405,32.0489,32.0069,32.0069,340700.0
2014-03-11 11:20:00,38.15,38.18,38.15,38.16,158300.0,32.0069,32.0321,32.0069,32.0153,158300.0
2014-03-11 11:25:00,38.16,38.16,38.13,38.15,186600.0,32.0153,32.0153,31.9901,32.0069,186600.0
2014-03-11 11:30:00,38.15,38.15,38.1,38.1,219900.0,32.0069,32.0069,31.965,31.965,219900.0
2014-03-11 11:35:00,38.1,38.13,38.1,38.13,135300.0,31.965,31.9901,31.965,31.9901,135300.0
2014-03-11 11:40:00,38.12,38.13,38.04,38.07,399800.0,31.9818,31.9901,31.9146,31.9398,399800.0
2014-03-11 11:45:00,38.08,38.12,38.06,38.1,278600.0,31.9482,31.9818,31.9314,31.965,278600.0
2014-03-11 11:50:00,38.1,38.13,38.1,38.12,193000.0,31.965,31.9901,31.965,31.9818,193000.0
2014-03-11 11:55:00,38.12,38.13,38.09,38.12,314700.0,31.9818,31.9901,31.9566,31.9818,314700.0
2014-03-11 12:00:00,38.11,38.12,38.07,38.12,269300.0,31.9734,31.9818,31.9398,31.9818,269300.0
2014-03-11 12:05:00,38.12,38.14,38.1,38.1,160500.0,31.9818,31.9985,31.965,31.965,160500.0
2014-03-11 12:10:00,38.1,38.11,38.07,38.09,225300.0,31.965,31.9734,31.9398,31.9566,225300.0
2014-03-11 12:15:00,38.09,38.1,38.0,38.01,265800.0,31.9566,31.965,31.8811,31.8895,265800.0
2014-03-11 12:20:00,38.0,38.05,37.98,38.05,237100.0,31.8811,31.923,31.8643,31.923,237100.0
2014-03-11 12:25:00,38.04,38.06,38.03,38.03,140000.0,31.9146,31.9314,31.9062,31.9062,140000.0
2014-03-11 12:30:00,38.04,38.05,38.02,38.05,77700.0,31.9146,31.923,31.8979,31.923,77700.0
2014-03-11 12:35:00,38.05,38.05,38.02,38.03,92500.0,31.923,31.923,31.8979,31.9062,92500.0
2014-03-11 12:40:00,38.03,38.03,38.01,38.01,119300.0,31.9062,31.9062,31.8895,31.8895,119300.0
2014-03-11 12:45:00,38.02,38.02,38.0,38.01,156100.0,31.8979,31.8979,31.8811,31.8895,156100.0
2014-03-11 12:50:00,38.01,38.02,37.96,37.98,259200.0,31.8895,31.8979,31.8475,31.8643,259200.0
2014-03-11 12:55:00,37.98,37.98,37.95,37.95,132500.0,31.8643,31.8643,31.8391,31.8391,132500.0
2014-03-11 13:00:00,37.96,37.96,37.93,37.93,122500.0,31.8475,31.8475,31.8223,31.8223,122500.0
2014-03-11 13:05:00,37.94,37.97,37.92,37.97,212100.0,31.8307,31.8559,31.814,31.8559,212100.0
2014-03-11 13:10:00,37.97,38.0,37.96,38.0,179500.0,31.8559,31.8811,31.8475,31.8811,179500.0
2014-03-11 13:15:00,38.0,38.01,37.99,38.0,96900.0,31.8811,31.8895,31.8727,31.8811,96900.0
2014-03-11 13:20:00,38.01,38.02,37.99,37.99,297700.0,31.8895,31.8979,31.8727,31.8727,297700.0
2014-03-11 13:25:00,38.0,38.02,37.96,37.98,182000.0,31.8811,31.8979,31.8475,31.8643,182000.0
2014-03-11 13:30:00,37.98,38.0,37.95,37.99,149000.0,31.8643,31.8811,31.8391,31.8727,149000.0
2014-03-11 13:35:00,37.99,38.01,37.98,38.01,261600.0,31.8727,31.8895,31.8643,31.8895,261600.0
2014-03-11 13:40:00,38.01,38.05,38.0,38.03,179800.0,31.8895,31.923,31.8811,31.9062,179800.0
2014-03-11 13:45:00,38.02,38.08,38.02,38.07,152700.0,31.8979,31.9482,31.8979,31.9398,152700.0
2014-03-11 13:50:00,38.08,38.08,38.05,38.05,78000.0,31.9482,31.9482,31.923,31.923,78000.0
2014-03-11 13:55:00,38.06,38.08,38.04,38.07,114200.0,31.9314,31.9482,31.9146,31.9398,114200.0
2014-03-11 14:00:00,38.07,38.08,38.05,38.06,161600.0,31.9398,31.9482,31.923,31.9314,161600.0
2014-03-11 14:05:00,38.06,38.07,38.04,38.05,154400.0,31.9314,31.9398,31.9146,31.923,154400.0
2014-03-11 14:10:00,38.04,38.06,38.03,38.04,173100.0,31.9146,31.9314,31.9062,31.9146,173100.0
2014-03-11 14:15:00,38.04,38.04,38.02,38.04,90600.0,31.9146,31.9146,31.8979,31.9146,90600.0
2014-03-11 14:20:00,38.04,38.04,38.0,38.02,128500.0,31.9146,31.9146,31.8811,31.8979,128500.0
2014-03-11 14:25:00,38.02,38.04,38.0,38.03,162700.0,31.8979,31.9146,31.8811,31.9062,162700.0
2014-03-11 14:30:00,38.02,38.03,37.93,37.95,304700.0,31.8979,31.9062,31.8223,31.8391,304700.0
2014-03-11 14:35:00,37.94,37.99,37.94,37.98,232300.0,31.8307,31.8727,31.8307,31.8643,232300.0
2014-03-11 14:40:00,37.98,38.01,37.97,38.0,195900.0,31.8643,31.8895,31.8559,31.8811,195900.0
2014-03-11 14:45:00,38.01,38.03,37.99,38.02,357000.0,31.8895,31.9062,31.8727,31.8979,357000.0
2014-03-11 14:50:00,38.01,38.04,38.0,38.02,173400.0,31.8895,31.9146,31.8811,31.8979,173400.0
2014-03-11 14:55:00,38.02,38.03,37.97,37.97,328300.0,31.8979,31.9062,31.8559,31.8559,328300.0
2014-03-11 15:00:00,37.97,37.97,37.9,37.95,380200.0,31.8559,31.8559,31.7972,31.8391,380200.0
2014-03-11 15:05:00,37.94,37.95,37.92,37.92,347800.0,31.8307,31.8391,31.814,31.814,347800.0
2014-03-11 15:10:00,37.92,37.93,37.86,37.86,314800.0,31.814,31.8223,31.7636,31.7636,314800.0
2014-03-11 15:15:00,37.86,37.93,37.86,37.88,431200.0,31.7636,31.8223,31.7636,31.7804,431200.0
2014-03-11 15:20:00,37.88,37.94,37.87,37.94,373200.0,31.7804,31.8307,31.772,31.8307,373200.0
2014-03-11 15:25:00,37.95,37.95,37.91,37.93,218500.0,31.8391,31.8391,31.8056,31.8223,218500.0
2014-03-11 15:30:00,37.94,38.0,37.94,38.0,409800.0,31.8307,31.8811,31.8307,31.8811,409800.0
2014-03-11 15:35:00,38.0,38.0,37.93,37.95,385800.0,31.8811,31.8811,31.8223,31.8391,385800.0
2014-03-11 15:40:00,37.95,37.98,37.92,37.92,188100.0,31.8391,31.8643,31.814,31.814,188100.0
2014-03-11 15:45:00,37.92,37.95,37.91,37.95,287400.0,31.814,31.8391,31.8056,31.8391,287400.0
2014-03-11 15:50:00,37.95,37.97,37.93,37.96,348200.0,31.8391,31.8559,31.8223,31.8475,348200.0
2014-03-11 15:55:00,37.97,38.02,37.95,38.02,927600.0,31.8559,31.8979,31.8391,31.8979,927600.0
2014-03-12 09:30:00,37.8,38.0,37.79,37.81,993500.0,31.7133,31.8811,31.7049,31.7217,993500.0
2014-03-12 09:35:00,37.81,37.93,37.81,37.86,665700.0,31.7217,31.8223,31.7217,31.7636,665700.0
2014-03-12 09:40:00,37.86,37.98,37.82,37.97,429300.0,31.7636,31.8643,31.7301,31.8559,429300.0
2014-03-12 09:45:00,37.97,37.97,37.86,37.9,594200.0,31.8559,31.8559,31.7636,31.7972,594200.0
2014-03-12 09:50:00,37.91,37.92,37.85,37.89,469700.0,31.8056,31.814,31.7552,31.7888,469700.0
2014-03-12 09:55:00,37.89,37.92,37.87,37.9,274900.0,31.7888,31.814,31.772,31.7972,274900.0
2014-03-12 10:00:00,37.9,38.04,37.87,38.0,538500.0,31.7972,31.9146,31.772,31.8811,538500.0
2014-03-12 10:05:00,37.99,38.04,37.99,38.04,369100.0,31.8727,31.9146,31.8727,31.9146,369100.0
2014-03-12 10:10:00,38.05,38.07,38.0,38.01,182700.0,31.923,31.9398,31.8811,31.8895,182700.0
2014-03-12 10:15:00,38.0,38.06,38.0,38.02,230400.0,31.8811,31.9314,31.8811,31.8979,230400.0
2014-03-12 10:20:00,38.02,38.13,38.02,38.13,327000.0,31.8979,31.9901,31.8979,31.9901,327000.0
2014-03-12 10:25:00,38.13,38.15,38.1,38.1,201600.0,31.9901,32.0069,31.965,31.965,201600.0
2014-03-12 10:30:00,38.11,38.21,38.1,38.17,354900.0,31.9734,32.0573,31.965,32.0237,354900.0
2014-03-12 10:35:00,38.17,38.17,38.11,38.14,301800.0,32.0237,32.0237,31.9734,31.9985,301800.0
2014-03-12 10:40:00,38.14,38.16,38.13,38.16,188900.0,31.9985,32.0153,31.9901,32.0153,188900.0
2014-03-12 10:45:00,38.15,38.16,38.06,38.07,316500.0,32.0069,32.0153,31.9314,31.9398,316500.0
2014-03-12 10:50:00,38.06,38.12,38.06,38.11,283000.0,31.9314,31.9818,31.9314,31.9734,283000.0
2014-03-12 10:55:00,38.12,38.19,38.12,38.17,316100.0,31.9818,32.0405,31.9818,32.0237,316100.0
2014-03-12 11:00:00,38.17,38.21,38.16,38.19,274500.0,32.0237,32.0573,32.0153,32.0405,274500.0
2014-03-12 11:05:00,38.19,38.25,38.18,38.23,238000.0,32.0405,32.0908,32.0321,32.074,238000.0
2014-03-12 11:10:00,38.23,38.25,38.22,38.23,234100.0,32.074,32.0908,32.0656,32.074,234100.0
2014-03-12 11:15:00,38.23,38.28,38.23,38.27,228700.0,32.074,32.116,32.074,32.1076,228700.0
2014-03-12 11:20:00,38.27,38.3,38.25,38.29,370700.0,32.1076,32.1328,32.0908,32.1244,370700.0
2014-03-12 11:25:00,38.28,38.34,38.28,38.33,241400.0,32.116,32.1663,32.116,32.1579,241400.0
2014-03-12 11:30:00,38.33,38.35,38.32,38.33,267000.0,32.1579,32.1747,32.1495,32.1579,267000.0
2014-03-12 11:35:00,38.33,38.33,38.26,38.28,419300.0,32.1579,32.1579,32.0992,32.116,419300.0
2014-03-12 11:40:00,38.27,38.28,38.24,38.28,230000.0,32.1076,32.116,32.0824,32.116,230000.0
2014-03-12 11:45:00,38.28,38.31,38.26,38.27,208000.0,32.116,32.1412,32.0992,32.1076,208000.0
2014-03-12 11:50:00,38.26,38.28,38.24,38.27,238900.0,32.0992,32.116,32.0824,32.1076,238900.0
2014-03-12 11:55:00,38.26,38.27,38.21,38.22,290200.0,32.0992,32.1076,32.0573,32.0656,290200.0
2014-03-12 12:00:00,38.21,38.25,38.17,38.24,323000.0,32.0573,32.0908,32.0237,32.0824,323000.0
2014-03-12 12:05:00,38.24,38.25,38.2,38.2,155200.0,32.0824,32.0908,32.0489,32.0489,155200.0
2014-03-12 12:10:00,38.2,38.21,38.18,38.19,168700.0,32.0489,32.0573,32.0321,32.0405,168700.0
2014-03-12 12:15:00,38.19,38.2,38.17,38.17,123700.0,32.0405,32.0489,32.0237,32.0237,123700.0
2014-03-12 12:20:00,38.17,38.19,38.16,38.16,251200.0,32.0237,32.0405,32.0153,32.0153,251200.0
2014-03-12 12:25:00,38.16,38.16,38.12,38.12,352300.0,32.0153,32.0153,31.9818,31.9818,352300.0
2014-03-12 12:30:00,38.13,38.14,38.09,38.1,238600.0,31.9901,31.9985,31.9566,31.965,238600.0
2014-03-12 12:35:00,38.11,38.16,38.1,38.13,186000.0,31.9734,32.0153,31.965,31.9901,186000.0
2014-03-12 12:40:00,38.14,38.22,38.12,38.21,234900.0,31.9985,32.0656,31.9818,32.0573,234900.0
2014-03-12 12:45:00,38.2,38.26,38.2,38.25,160600.0,32.0489,32.0992,32.0489,32.0908,160600.0
2014-03-12 12:50:00,38.25,38.3,38.24,38.27,254300.0,32.0908,32.1328,32.0824,32.1076,254300.0
2014-03-12 12:55:00,38.27,38.31,38.25,38.31,246700.0,32.1076,32.1412,32.0908,32.1412,246700.0
2014-03-12 13:00:00,38.31,38.31,38.26,38.27,107600.0,32.1412,32.1412,32.0992,32.1076,107600.0
2014-03-12 13:05:00,38.27,38.28,38.24,38.25,73800.0,32.1076,32.116,32.0824,32.0908,73800.0
2014-03-12 13:10:00,38.25,38.26,38.17,38.18,173800.0,32.0908,32.0992,32.0237,32.0321,173800.0
2014-03-12 13:15:00,38.18,38.21,38.17,38.19,126200.0,32.0321,32.0573,32.0237,32.0405,126200.0
2014-03-12 13:20:00,38.18,38.19,38.15,38.15,94100.0,32.0321,32.0405,32.0069,32.0069,94100.0
2014-03-12 13:25:00,38.15,38.19,38.14,38.17,175300.0,32.0069,32.0405,31.9985,32.0237,175300.0
2014-03-12 13:30:00,38.16,38.23,38.16,38.2,254800.0,32.0153,32.074,32.0153,32.0489,254800.0
2014-03-12 13:35:00,38.2,38.24,38.19,38.21,190600.0,32.0489,32.0824,32.0405,32.0573,190600.0
2014-03-12 13:40:00,38.21,38.25,38.2,38.2,170600.0,32.0573,32.0908,32.0489,32.0489,170600.0
2014-03-12 13:45:00,38.21,38.25,38.2,38.24,163000.0,32.0573,32.0908,32.0489,32.0824,163000.0
2014-03-12 13:50:00,38.25,38.27,38.24,38.27,220500.0,32.0908,32.1076,32.0824,32.1076,220500.0
2014-03-12 13:55:00,38.27,38.34,38.26,38.32,4455800.0,32.1076,32.1663,32.0992,32.1495,4455800.0
2014-03-12 14:00:00,38.32,38.4,38.31,38.39,604300.0,32.1495,32.2167,32.1412,32.2083,604300.0
2014-03-12 14:05:00,38.4,38.43,38.33,38.34,309400.0,32.2167,32.2418,32.1579,32.1663,309400.0
2014-03-12 14:10:00,38.35,38.36,38.3,38.34,243800.0,32.1747,32.1831,32.1328,32.1663,243800.0
2014-03-12 14:15:00,38.34,38.38,38.34,38.36,120500.0,32.1663,32.1999,32.1663,32.1831,120500.0
2014-03-12 14:20:00,38.37,38.42,38.36,38.42,230300.0,32.1915,32.2334,32.1831,32.2334,230300.0
2014-03-12 14:25:00,38.41,38.41,38.38,38.38,208000.0,32.2251,32.2251,32.1999,32.1999,208000.0
2014-03-12 14:30:00,38.38,38.4,38.33,38.35,154300.0,32.1999,32.2167,32.1579,32.1747,154300.0
2014-03-12 14:35:00,38.35,38.39,38.34,38.35,178300.0,32.1747,32.2083,32.1663,32.1747,178300.0
2014-03-12 14:40:00,38.34,38.36,38.32,38.32,176000.0,32.1663,32.1831,32.1495,32.1495,176000.0
2014-03-12 14:45:00,38.32,38.36,38.32,38.34,164200.0,32.1495,32.1831,32.1495,32.1663,164200.0
2014-03-12 14:50:00,38.33,38.35,38.32,38.34,200800.0,32.1579,32.1747,32.1495,32.1663,200800.0
2014-03-12 14:55:00,38.34,38.34,38.31,38.31,296000.0,32.1663,32.1663,32.1412,32.1412,296000.0
2014-03-12 15:00:00,38.32,38.34,38.3,38.32,259000.0,32.1495,32.1663,32.1328,32.1495,259000.0
2014-03-12 15:05:00,38.32,38.34,38.31,38.32,227400.0,32.1495,32.1663,32.1412,32.1495,227400.0
2014-03-12 15:10:00,38.32,38.34,38.28,38.28,263900.0,32.1495,32.1663,32.116,32.116,263900.0
2014-03-12 15:15:00,38.28,38.3,38.25,38.26,212400.0,32.116,32.1328,32.0908,32.0992,212400.0
2014-03-12 15:20:00,38.26,38.29,38.24,38.27,316400.0,32.0992,32.1244,32.0824,32.1076,316400.0
2014-03-12 15:25:00,38.26,38.26,38.22,38.26,278100.0,32.0992,32.0992,32.0656,32.0992,278100.0
2014-03-12 15:30:00,38.25,38.26,38.23,38.24,290900.0,32.0908,32.0992,32.074,32.0824,290900.0
2014-03-12 15:35:00,38.25,38.27,38.2,38.25,358800.0,32.0908,32.1076,32.0489,32.0908,358800.0
2014-03-12 15:40:00,38.25,38.28,38.23,38.28,267300.0,32.0908,32.116,32.074,32.116,267300.0
2014-03-12 15:45:00,38.27,38.28,38.23,38.27,384100.0,32.1076,32.116,32.074,32.1076,384100.0
2014-03-12 15:50:00,38.27,38.32,38.26,38.27,733900.0,32.1076,32.1495,32.0992,32.1076,733900.0
2014-03-12 15:55:00,38.27,38.28,38.23,38.26,1057200.0,32.1076,32.116,32.074,32.0992,1057200.0
2014-03-13 09:30:00,38.42,38.45,38.31,38.35,810300.0,32.2334,32.2586,32.1412,32.1747,810300.0
2014-03-13 09:35:00,38.35,38.4,38.32,38.33,345300.0,32.1747,32.2167,32.1495,32.1579,345300.0
2014-03-13 09:40:00,38.33,38.38,38.32,38.33,357000.0,32.1579,32.1999,32.1495,32.1579,357000.0
2014-03-13 09:45:00,38.32,38.39,38.32,38.37,327600.0,32.1495,32.2083,32.1495,32.1915,327600.0
2014-03-13 09:50:00,38.36,38.37,38.31,38.31,232400.0,32.1831,32.1915,32.1412,32.1412,232400.0
2014-03-13 09:55:00,38.31,38.35,38.3,38.33,186500.0,32.1412,32.1747,32.1328,32.1579,186500.0
2014-03-13 10:00:00,38.34,38.35,38.28,38.34,372300.0,32.1663,32.1747,32.116,32.1663,372300.0
2014-03-13 10:05:00,38.33,38.37,38.33,38.34,387800.0,32.1579,32.1915,32.1579,32.1663,387800.0
2014-03-13 10:10:00,38.35,38.38,38.29,38.3,327900.0,32.1747,32.1999,32.1244,32.1328,327900.0
2014-03-13 10:15:00,38.29,38.33,38.27,38.3,370200.0,32.1244,32.1579,32.1076,32.1328,370200.0
2014-03-13 10:20:00,38.29,38.35,38.29,38.31,211900.0,32.1244,32.1747,32.1244,32.1412,211900.0
2014-03-13 10:25:00,38.3,38.36,38.29,38.34,278800.0,32.1328,32.1831,32.1244,32.1663,278800.0
2014-03-13 10:30:00,38.34,38.35,38.3,38.31,307900.0,32.1663,32.1747,32.1328,32.1412,307900.0
2014-03-13 10:35:00,38.31,38.33,38.24,38.27,382600.0,32.1412,32.1579,32.0824,32.1076,382600.0
2014-03-13 10:40:00,38.27,38.27,38.19,38.2,341900.0,32.1076,32.1076,32.0405,32.0489,341900.0
2014-03-13 10:45:00,38.2,38.21,38.15,38.15,259400.0,32.0489,32.0573,32.0069,32.0069,259400.0
2014-03-13 10:50:00,38.15,38.23,38.15,38.19,221100.0,32.0069,32.074,32.0069,32.0405,221100.0
2014-03-13 10:55:00,38.19,38.24,38.14,38.2,460400.0,32.0405,32.0824,31.9985,32.0489,460400.0
2014-03-13 11:00:00,38.2,38.21,38.19,38.2,392400.0,32.0489,32.0573,32.0405,32.0489,392400.0
2014-03-13 11:05:00,38.2,38.2,38.12,38.16,383100.0,32.0489,32.0489,31.9818,32.0153,383100.0
2014-03-13 11:10:00,38.16,38.2,38.15,38.18,298600.0,32.0153,32.0489,32.0069,32.0321,298600.0
2014-03-13 11:15:00,38.17,38.21,38.16,38.2,343700.0,32.0237,32.0573,32.0153,32.0489,343700.0
2014-03-13 11:20:00,38.2,38.21,38.18,38.18,259500.0,32.0489,32.0573,32.0321,32.0321,259500.0
2014-03-13 11:25:00,38.18,38.19,38.14,38.14,648300.0,32.0321,32.0405,31.9985,31.9985,648300.0
2014-03-13 11:30:00,38.14,38.14,38.06,38.13,517600.0,31.9985,31.9985,31.9314,31.9901,517600.0
2014-03-13 11:35:00,38.13,38.15,38.11,38.13,306000.0,31.9901,32.0069,31.9734,31.9901,306000.0
2014-03-13 11:40:00,38.12,38.15,38.09,38.15,254200.0,31.9818,32.0069,31.9566,32.0069,254200.0
2014-03-13 11:45:00,38.15,38.15,38.09,38.09,330300.0,32.0069,32.0069,31.9566,31.9566,330300.0
2014-03-13 11:50:00,38.09,38.09,38.01,38.06,372600.0,31.9566,31.9566,31.8895,31.9314,372600.0
2014-03-13 11:55:00,38.06,38.12,38.06,38.09,185900.0,31.9314,31.9818,31.9314,31.9566,185900.0
2014-03-13 12:00:00,38.09,38.11,38.09,38.1,150100.0,31.9566,31.9734,31.9566,31.965,150100.0
2014-03-13 12:05:00,38.11,38.11,38.02,38.07,355200.0,31.9734,31.9734,31.8979,31.9398,355200.0
2014-03-13 12:10:00,38.07,38.08,38.0,38.0,260700.0,31.9398,31.9482,31.8811,31.8811,260700.0
2014-03-13 12:15:00,38.0,38.03,37.98,38.01,297900.0,31.8811,31.9062,31.8643,31.8895,297900.0
2014-03-13 12:20:00,38.0,38.01,37.95,37.98,263000.0,31.8811,31.8895,31.8391,31.8643,263000.0
2014-03-13 12:25:00,37.99,37.99,37.91,37.95,506200.0,31.8727,31.8727,31.8056,31.8391,506200.0
2014-03-13 12:30:00,37.96,38.01,37.94,37.99,339000.0,31.8475,31.8895,31.8307,31.8727,339000.0
2014-03-13 12:35:00,37.98,37.99,37.92,37.92,441300.0,31.8643,31.8727,31.814,31.814,441300.0
2014-03-13 12:40:00,37.92,37.98,37.89,37.89,533500.0,31.814,31.8643,31.7888,31.7888,533500.0
2014-03-13 12:45:00,37.89,37.9,37.88,37.89,255600.0,31.7888,31.7972,31.7804,31.7888,255600.0
2014-03-13 12:50:00,37.89,37.89,37.82,37.87,457500.0,31.7888,31.7888,31.7301,31.772,457500.0
2014-03-13 12:55:00,37.88,37.89,37.84,37.88,390600.0,31.7804,31.7888,31.7468,31.7804,390600.0
2014-03-13 13:00:00,37.88,37.89,37.71,37.74,806500.0,31.7804,31.7888,31.6378,31.6629,806500.0
2014-03-13 13:05:00,37.74,37.79,37.69,37.77,378300.0,31.6629,31.7049,31.621,31.6881,378300.0
2014-03-13 13:10:00,37.77,37.83,37.77,37.8,299300.0,31.6881,31.7384,31.6881,31.7133,299300.0
2014-03-13 13:15:00,37.8,37.86,37.79,37.85,470000.0,31.7133,31.7636,31.7049,31.7552,470000.0
2014-03-13 13:20:00,37.86,37.86,37.78,37.79,335800.0,31.7636,31.7636,31.6965,31.7049,335800.0
2014-03-13 13:25:00,37.78,37.88,37.78,37.86,233200.0,31.6965,31.7804,31.6965,31.7636,233200.0
2014-03-13 13:30:00,37.87,37.9,37.86,37.86,375900.0,31.772,31.7972,31.7636,31.7636,375900.0
2014-03-13 13:35:00,37.86,37.87,37.83,37.83,227300.0,31.7636,31.772,31.7384,31.7384,227300.0
2014-03-13 13:40:00,37.83,37.89,37.82,37.89,137100.0,31.7384,31.7888,31.7301,31.7888,137100.0
2014-03-13 13:45:00,37.89,37.9,37.88,37.88,294500.0,31.7888,31.7972,31.7804,31.7804,294500.0
2014-03-13 13:50:00,37.87,37.88,37.78,37.78,283200.0,31.772,31.7804,31.6965,31.6965,283200.0
2014-03-13 13:55:00,37.79,37.79,37.7,37.74,366300.0,31.7049,31.7049,31.6294,31.6629,366300.0
2014-03-13 14:00:00,37.74,37.76,37.72,37.73,199200.0,31.6629,31.6797,31.6462,31.6546,199200.0
2014-03-13 14:05:00,37.73,37.75,37.64,37.66,396500.0,31.6546,31.6713,31.579,31.5958,396500.0
2014-03-13 14:10:00,37.65,37.73,37.65,37.72,305700.0,31.5874,31.6546,31.5874,31.6462,305700.0
2014-03-13 14:15:00,37.73,37.76,37.71,37.71,436400.0,31.6546,31.6797,31.6378,31.6378,436400.0
2014-03-13 14:20:00,37.72,37.8,37.7,37.77,474100.0,31.6462,31.7133,31.6294,31.6881,474100.0
2014-03-13 14:25:00,37.76,37.83,37.74,37.82,342700.0,31.6797,31.7384,31.6629,31.7301,342700.0
2014-03-13 14:30:00,37.82,37.92,37.81,37.86,286700.0,31.7301,31.814,31.7217,31.7636,286700.0
2014-03-13 14:35:00,37.85,37.85,37.8,37.84,206400.0,31.7552,31.7552,31.7133,31.7468,206400.0
2014-03-13 14:40:00,37.84,37.89,37.82,37.83,263500.0,31.7468,31.7888,31.7301,31.7384,263500.0
2014-03-13 14:45:00,37.83,37.84,37.75,37.79,511600.0,31.7384,31.7468,31.6713,31.7049,511600.0
2014-03-13 14:50:00,37.79,37.82,37.78,37.8,273000.0,31.7049,31.7301,31.6965,31.7133,273000.0
2014-03-13 14:55:00,37.8,37.86,37.78,37.83,367100.0,31.7133,31.7636,31.6965,31.7384,367100.0
2014-03-13 15:00:00,37.83,37.89,37.82,37.89,461600.0,31.7384,31.7888,31.7301,31.7888,461600.0
2014-03-13 15:05:00,37.89,37.89,37.79,37.8,418900.0,31.7888,31.7888,31.7049,31.7133,418900.0
2014-03-13 15:10:00,37.8,37.84,37.77,37.84,529500.0,31.7133,31.7468,31.6881,31.7468,529500.0
2014-03-13 15:15:00,37.83,37.85,37.73,37.75,404600.0,31.7384,31.7552,31.6546,31.6713,404600.0
2014-03-13 15:20:00,37.75,37.83,37.74,37.8,459500.0,31.6713,31.7384,31.6629,31.7133,459500.0
2014-03-13 15:25:00,37.81,37.83,37.78,37.79,201300.0,31.7217,31.7384,31.6965,31.7049,201300.0
2014-03-13 15:30:00,37.79,37.81,37.75,37.77,395900.0,31.7049,31.7217,31.6713,31.6881,395900.0
2014-03-13 15:35:00,37.77,37.84,37.77,37.83,336600.0,31.6881,31.7468,31.6881,31.7384,336600.0
2014-03-13 15:40:00,37.84,37.86,37.78,37.8,593400.0,31.7468,31.7636,31.6965,31.7133,593400.0
2014-03-13 15:45:00,37.8,37.87,37.79,37.85,419200.0,31.7133,31.772,31.7049,31.7552,419200.0
2014-03-13 15:50:00,37.85,37.85,37.77,37.8,563200.0,31.7552,31.7552,31.6881,31.7133,563200.0
2014-03-13 15:55:00,37.8,37.91,37.79,37.91,1381000.0,31.7133,31.8056,31.7049,31.8056,1381000.0
2014-03-14 09:30:00,37.68,37.91,37.63,37.85,1137600.0,31.6126,31.8056,31.5707,31.7552,1137600.0
2014-03-14 09:35:00,37.86,37.95,37.81,37.94,375400.0,31.7636,31.8391,31.7217,31.8307,375400.0
2014-03-14 09:40:00,37.94,38.09,37.92,38.08,564300.0,31.8307,31.9566,31.814,31.9482,564300.0
2014-03-14 09:45:00,38.07,38.09,37.96,37.99,523000.0,31.9398,31.9566,31.8475,31.8727,523000.0
2014-03-14 09:50:00,37.98,38.02,37.94,37.95,355900.0,31.8643,31.8979,31.8307,31.8391,355900.0
2014-03-14 09:55:00,37.94,37.97,37.81,37.82,556800.0,31.8307,31.8559,31.7217,31.7301,556800.0
2014-03-14 10:00:00,37.83,37.98,37.82,37.93,1065500.0,31.7384,31.8643,31.7301,31.8223,1065500.0
2014-03-14 10:05:00,37.94,38.13,37.93,38.09,569700.0,31.8307,31.9901,31.8223,31.9566,569700.0
2014-03-14 10:10:00,38.09,38.12,38.03,38.06,521600.0,31.9566,31.9818,31.9062,31.9314,521600.0
2014-03-14 10:15:00,38.04,38.11,38.02,38.09,373700.0,31.9146,31.9734,31.8979,31.9566,373700.0
2014-03-14 10:20:00,38.1,38.1,37.99,38.0,331100.0,31.965,31.965,31.8727,31.8811,331100.0
2014-03-14 10:25:00,38.01,38.04,37.98,37.99,323900.0,31.8895,31.9146,31.8643,31.8727,323900.0
2014-03-14 10:30:00,38.0,38.02,37.95,38.01,240600.0,31.8811,31.8979,31.8391,31.8895,240600.0
2014-03-14 10:35:00,38.02,38.02,37.96,37.98,245000.0,31.8979,31.8979,31.8475,31.8643,245000.0
2014-03-14 10:40:00,37.98,38.02,37.95,37.98,271500.0,31.8643,31.8979,31.8391,31.8643,271500.0
2014-03-14 10:45:00,37.97,38.04,37.9,37.93,388000.0,31.8559,31.9146,31.7972,31.8223,388000.0
2014-03-14 10:50:00,37.92,37.94,37.88,37.88,236900.0,31.814,31.8307,31.7804,31.7804,236900.0
2014-03-14 10:55:00,37.88,37.92,37.82,37.86,332900.0,31.7804,31.814,31.7301,31.7636,332900.0
2014-03-14 11:00:00,37.86,37.9,37.82,37.85,224800.0,31.7636,31.7972,31.7301,31.7552,224800.0
2014-03-14 11:05:00,37.85,37.88,37.84,37.85,359200.0,31.7552,31.7804,31.7468,31.7552,359200.0
2014-03-14 11:10:00,37.85,37.89,37.82,37.88,133500.0,31.7552,31.7888,31.7301,31.7804,133500.0
2014-03-14 11:15:00,37.88,37.9,37.86,37.88,159600.0,31.7804,31.7972,31.7636,31.7804,159600.0
2014-03-14 11:20:00,37.88,37.9,37.83,37.86,111500.0,31.7804,31.7972,31.7384,31.7636,111500.0
2014-03-14 11:25:00,37.87,37.95,37.87,37.94,243100.0,31.772,31.8391,31.772,31.8307,243100.0
2014-03-14 11:30:00,37.94,37.98,37.91,37.97,298600.0,31.8307,31.8643,31.8056,31.8559,298600.0
2014-03-14 11:35:00,37.97,37.99,37.9,37.98,252700.0,31.8559,31.8727,31.7972,31.8643,252700.0
2014-03-14 11:40:00,37.98,38.05,37.98,38.04,382300.0,31.8643,31.923,31.8643,31.9146,382300.0
2014-03-14 11:45:00,38.04,38.1,38.02,38.09,177200.0,31.9146,31.965,31.8979,31.9566,177200.0
2014-03-14 11:50:00,38.09,38.12,38.06,38.1,229100.0,31.9566,31.9818,31.9314,31.965,229100.0
2014-03-14 11:55:00,38.09,38.14,38.08,38.09,182700.0,31.9566,31.9985,31.9482,31.9566,182700.0
2014-03-14 12:00:00,38.09,38.11,38.01,38.01,193700.0,31.9566,31.9734,31.8895,31.8895,193700.0
2014-03-14 12:05:00,38.0,38.03,37.98,37.98,111500.0,31.8811,31.9062,31.8643,31.8643,111500.0
2014-03-14 12:10:00,37.98,38.04,37.98,37.99,157800.0,31.8643,31.9146,31.8643,31.8727,157800.0
2014-03-14 12:15:00,38.0,38.03,37.98,38.0,186200.0,31.8811,31.9062,31.8643,31.8811,186200.0
2014-03-14 12:20:00,38.0,38.05,38.0,38.02,86500.0,31.8811,31.923,31.8811,31.8979,86500.0
2014-03-14 12:25:00,38.01,38.01,37.92,37.92,277600.0,31.8895,31.8895,31.814,31.814,277600.0
2014-03-14 12:30:00,37.93,37.94,37.83,37.84,341800.0,31.8223,31.8307,31.7384,31.7468,341800.0
2014-03-14 12:35:00,37.85,37.91,37.8,37.91,292300.0,31.7552,31.8056,31.7133,31.8056,292300.0
2014-03-14 12:40:00,37.91,37.96,37.87,37.95,480800.0,31.8056,31.8475,31.772,31.8391,480800.0
2014-03-14 12:45:00,37.96,37.97,37.91,37.93,210000.0,31.8475,31.8559,31.8056,31.8223,210000.0
2014-03-14 12:50:00,37.94,37.94,37.87,37.88,113500.0,31.8307,31.8307,31.772,31.7804,113500.0
2014-03-14 12:55:00,37.88,37.96,37.88,37.95,174700.0,31.7804,31.8475,31.7804,31.8391,174700.0
2014-03-14 13:00:00,37.96,37.97,37.91,37.95,201300.0,31.8475,31.8559,31.8056,31.8391,201300.0
2014-03-14 13:05:00,37.95,37.96,37.93,37.95,242900.0,31.8391,31.8475,31.8223,31.8391,242900.0
2014-03-14 13:10:00,37.95,38.0,37.95,37.96,125100.0,31.8391,31.8811,31.8391,31.8475,125100.0
2014-03-14 13:15:00,37.97,37.97,37.94,37.95,172200.0,31.8559,31.8559,31.8307,31.8391,172200.0
2014-03-14 13:20:00,37.94,37.96,37.91,37.91,178000.0,31.8307,31.8475,31.8056,31.8056,178000.0
2014-03-14 13:25:00,37.91,37.93,37.89,37.92,92800.0,31.8056,31.8223,31.7888,31.814,92800.0
2014-03-14 13:30:00,37.92,37.93,37.91,37.92,47700.0,31.814,31.8223,31.8056,31.814,47700.0
2014-03-14 13:35:00,37.92,37.97,37.88,37.88,139300.0,31.814,31.8559,31.7804,31.7804,139300.0
2014-03-14 13:40:00,37.89,37.89,37.84,37.84,148300.0,31.7888,31.7888,31.7468,31.7468,148300.0
2014-03-14 13:45:00,37.84,37.85,37.81,37.83,122100.0,31.7468,31.7552,31.7217,31.7384,122100.0
2014-03-14 13:50:00,37.83,37.89,37.83,37.83,146300.0,31.7384,31.7888,31.7384,31.7384,146300.0
2014-03-14 13:55:00,37.84,37.87,37.83,37.86,110600.0,31.7468,31.772,31.7384,31.7636,110600.0
2014-03-14 14:00:00,37.86,37.86,37.83,37.84,77500.0,31.7636,31.7636,31.7384,31.7468,77500.0
2014-03-14 14:05:00,37.83,37.83,37.79,37.82,196500.0,31.7384,31.7384,31.7049,31.7301,196500.0
2014-03-14 14:10:00,37.82,37.83,37.79,37.82,190400.0,31.7301,31.7384,31.7049,31.7301,190400.0
2014-03-14 14:15:00,37.82,37.88,37.82,37.86,212600.0,31.7301,31.7804,31.7301,31.7636,212600.0
2014-03-14 14:20:00,37.86,37.88,37.85,37.86,101400.0,31.7636,31.7804,31.7552,31.7636,101400.0
2014-03-14 14:25:00,37.87,37.87,37.84,37.84,129400.0,31.772,31.772,31.7468,31.7468,129400.0
2014-03-14 14:30:00,37.84,37.85,37.82,37.84,125400.0,31.7468,31.7552,31.7301,31.7468,125400.0
2014-03-14 14:35:00,37.84,37.84,37.8,37.81,110500.0,31.7468,31.7468,31.7133,31.7217,110500.0
2014-03-14 14:40:00,37.8,37.83,37.77,37.82,215700.0,31.7133,31.7384,31.6881,31.7301,215700.0
2014-03-14 14:45:00,37.82,37.83,37.79,37.79,189800.0,31.7301,31.7384,31.7049,31.7049,189800.0
2014-03-14 14:50:00,37.79,37.8,37.77,37.79,249700.0,31.7049,31.7133,31.6881,31.7049,249700.0
2014-03-14 14:55:00,37.79,37.79,37.76,37.77,201700.0,31.7049,31.7049,31.6797,31.6881,201700.0
2014-03-14 15:00:00,37.77,37.81,37.76,37.79,220400.0,31.6881,31.7217,31.6797,31.7049,220400.0
2014-03-14 15:05:00,37.8,37.83,37.78,37.8,294900.0,31.7133,31.7384,31.6965,31.7133,294900.0
2014-03-14 15:10:00,37.8,37.81,37.78,37.78,195300.0,31.7133,31.7217,31.6965,31.6965,195300.0
2014-03-14 15:15:00,37.79,37.83,37.78,37.82,273900.0,31.7049,31.7384,31.6965,31.7301,273900.0
2014-03-14 15:20:00,37.81,37.89,37.81,37.88,415600.0,31.7217,31.7888,31.7217,31.7804,415600.0
2014-03-14 15:25:00,37.88,37.88,37.83,37.86,267700.0,31.7804,31.7804,31.7384,31.7636,267700.0
2014-03-14 15:30:00,37.86,37.93,37.85,37.89,419300.0,31.7636,31.8223,31.7552,31.7888,419300.0
2014-03-14 15:35:00,37.9,37.91,37.85,37.86,320200.0,31.7972,31.8056,31.7552,31.7636,320200.0
2014-03-14 15:40:00,37.85,37.88,37.83,37.85,228600.0,31.7552,31.7804,31.7384,31.7552,228600.0
2014-03-14 15:45:00,37.84,37.85,37.78,37.79,351900.0,31.7468,31.7552,31.6965,31.7049,351900.0
2014-03-14 15:50:00,37.78,37.78,37.73,37.75,1005500.0,31.6965,31.6965,31.6546,31.6713,1005500.0
2014-03-14 15:55:00,37.75,37.8,37.69,37.7,1875700.0,31.6713,31.7133,31.621,31.6294,1875700.0
2014-03-17 09:30:00,37.9,37.91,37.79,37.87,527000.0,31.7972,31.8056,31.7049,31.772,527000.0
2014-03-17 09:35:00,37.87,38.25,37.87,38.24,701500.0,31.772,32.0908,31.772,32.0824,701500.0
2014-03-17 09:40:00,38.25,38.29,38.2,38.24,319800.0,32.0908,32.1244,32.0489,32.0824,319800.0
2014-03-17 09:45:00,38.24,38.26,38.19,38.25,198500.0,32.0824,32.0992,32.0405,32.0908,198500.0
2014-03-17 09:50:00,38.24,38.27,38.21,38.22,178100.0,32.0824,32.1076,32.0573,32.0656,178100.0
2014-03-17 09:55:00,38.22,38.31,38.21,38.3,485600.0,32.0656,32.1412,32.0573,32.1328,485600.0
2014-03-17 10:00:00,38.3,38.41,38.3,38.37,397100.0,32.1328,32.2251,32.1328,32.1915,397100.0
2014-03-17 10:05:00,38.38,38.39,38.26,38.28,459600.0,32.1999,32.2083,32.0992,32.116,459600.0
2014-03-17 10:10:00,38.28,38.32,38.23,38.28,417500.0,32.116,32.1495,32.074,32.116,417500.0
2014-03-17 10:15:00,38.28,38.38,38.28,38.38,432700.0,32.116,32.1999,32.116,32.1999,432700.0
2014-03-17 10:20:00,38.38,38.38,38.23,38.26,350400.0,32.1999,32.1999,32.074,32.0992,350400.0
2014-03-17 10:25:00,38.26,38.29,38.19,38.25,259400.0,32.0992,32.1244,32.0405,32.0908,259400.0
2014-03-17 10:30:00,38.25,38.27,38.21,38.25,443400.0,32.0908,32.1076,32.0573,32.0908,443400.0
2014-03-17 10:35:00,38.25,38.27,38.23,38.25,137700.0,32.0908,32.1076,32.074,32.0908,137700.0
2014-03-17 10:40:00,38.25,38.3,38.21,38.23,188700.0,32.0908,32.1328,32.0573,32.074,188700.0
2014-03-17 10:45:00,38.22,38.22,38.15,38.18,299700.0,32.0656,32.0656,32.0069,32.0321,299700.0
2014-03-17 10:50:00,38.18,38.25,38.16,38.18,247200.0,32.0321,32.0908,32.0153,32.0321,247200.0
2014-03-17 10:55:00,38.17,38.18,38.11,38.14,304900.0,32.0237,32.0321,31.9734,31.9985,304900.0
2014-03-17 11:00:00,38.13,38.2,38.13,38.18,196100.0,31.9901,32.0489,31.9901,32.0321,196100.0
2014-03-17 11:05:00,38.18,38.19,38.15,38.17,199600.0,32.0321,32.0405,32.0069,32.0237,199600.0
2014-03-17 11:10:00,38.18,38.19,38.12,38.12,84100.0,32.0321,32.0405,31.9818,31.9818,84100.0
2014-03-17 11:15:00,38.12,38.2,38.12,38.17,128600.0,31.9818,32.0489,31.9818,32.0237,128600.0
2014-03-17 11:20:00,38.17,38.17,38.09,38.12,123400.0,32.0237,32.0237,31.9566,31.9818,123400.0
2014-03-17 11:25:00,38.11,38.11,38.06,38.07,183700.0,31.9734,31.9734,31.9314,31.9398,183700.0
2014-03-17 11:30:00,38.07,38.07,38.02,38.03,129800.0,31.9398,31.9398,31.8979,31.9062,129800.0
2014-03-17 11:35:00,38.02,38.03,37.98,38.0,187700.0,31.8979,31.9062,31.8643,31.8811,187700.0
2014-03-17 11:40:00,37.99,38.02,37.94,38.01,160300.0,31.8727,31.8979,31.8307,31.8895,160300.0
2014-03-17 11:45:00,38.01,38.02,37.96,38.02,161900.0,31.8895,31.8979,31.8475,31.8979,161900.0
2014-03-17 11:50:00,38.02,38.02,37.97,38.02,72500.0,31.8979,31.8979,31.8559,31.8979,72500.0
2014-03-17 11:55:00,38.02,38.05,38.0,38.05,121600.0,31.8979,31.923,31.8811,31.923,121600.0
2014-03-17 12:00:00,38.05,38.07,38.03,38.03,89800.0,31.923,31.9398,31.9062,31.9062,89800.0
2014-03-17 12:05:00,38.04,38.09,38.01,38.08,149100.0,31.9146,31.9566,31.8895,31.9482,149100.0
2014-03-17 12:10:00,38.08,38.18,38.07,38.16,127000.0,31.9482,32.0321,31.9398,32.0153,127000.0
2014-03-17 12:15:00,38.16,38.2,38.15,38.19,123300.0,32.0153,32.0489,32.0069,32.0405,123300.0
2014-03-17 12:20:00,38.18,38.19,38.14,38.17,110500.0,32.0321,32.0405,31.9985,32.0237,110500.0
2014-03-17 12:25:00,38.18,38.21,38.17,38.21,149800.0,32.0321,32.0573,32.0237,32.0573,149800.0
2014-03-17 12:30:00,38.22,38.25,38.17,38.17,144600.0,32.0656,32.0908,32.0237,32.0237,144600.0
2014-03-17 12:35:00,38.17,38.18,38.11,38.14,99100.0,32.0237,32.0321,31.9734,31.9985,99100.0
2014-03-17 12:40:00,38.14,38.18,38.13,38.15,194100.0,31.9985,32.0321,31.9901,32.0069,194100.0
2014-03-17 12:45:00,38.15,38.15,38.09,38.11,93100.0,32.0069,32.0069,31.9566,31.9734,93100.0
2014-03-17 12:50:00,38.1,38.13,38.08,38.1,70500.0,31.965,31.9901,31.9482,31.965,70500.0
2014-03-17 12:55:00,38.1,38.19,38.1,38.14,234700.0,31.965,32.0405,31.965,31.9985,234700.0
2014-03-17 13:00:00,38.14,38.18,38.14,38.18,52600.0,31.9985,32.0321,31.9985,32.0321,52600.0
2014-03-17 13:05:00,38.18,38.19,38.15,38.17,88300.0,32.0321,32.0405,32.0069,32.0237,88300.0
2014-03-17 13:10:00,38.17,38.19,38.14,38.16,89500.0,32.0237,32.0405,31.9985,32.0153,89500.0
2014-03-17 13:15:00,38.17,38.18,38.14,38.16,112800.0,32.0237,32.0321,31.9985,32.0153,112800.0
2014-03-17 13:20:00,38.16,38.19,38.14,38.15,132000.0,32.0153,32.0405,31.9985,32.0069,132000.0
2014-03-17 13:25:00,38.15,38.17,38.14,38.16,110800.0,32.0069,32.0237,31.9985,32.0153,110800.0
2014-03-17 13:30:00,38.16,38.17,38.14,38.16,85800.0,32.0153,32.0237,31.9985,32.0153,85800.0
2014-03-17 13:35:00,38.15,38.19,38.15,38.18,116900.0,32.0069,32.0405,32.0069,32.0321,116900.0
2014-03-17 13:40:00,38.18,38.19,38.17,38.17,69200.0,32.0321,32.0405,32.0237,32.0237,69200.0
2014-03-17 13:45:00,38.18,38.22,38.17,38.21,109500.0,32.0321,32.0656,32.0237,32.0573,109500.0
2014-03-17 13:50:00,38.21,38.21,38.16,38.16,62300.0,32.0573,32.0573,32.0153,32.0153,62300.0
2014-03-17 13:55:00,38.17,38.2,38.16,38.19,88100.0,32.0237,32.0489,32.0153,32.0405,88100.0
2014-03-17 14:00:00,38.19,38.2,38.16,38.2,58100.0,32.0405,32.0489,32.0153,32.0489,58100.0
2014-03-17 14:05:00,38.2,38.2,38.17,38.17,74700.0,32.0489,32.0489,32.0237,32.0237,74700.0
2014-03-17 14:10:00,38.18,38.19,38.16,38.19,154300.0,32.0321,32.0405,32.0153,32.0405,154300.0
2014-03-17 14:15:00,38.19,38.19,38.16,38.19,154200.0,32.0405,32.0405,32.0153,32.0405,154200.0
2014-03-17 14:20:00,38.19,38.24,38.18,38.23,109200.0,32.0405,32.0824,32.0321,32.074,109200.0
2014-03-17 14:25:00,38.23,38.27,38.21,38.23,170100.0,32.074,32.1076,32.0573,32.074,170100.0
2014-03-17 14:30:00,38.23,38.24,38.19,38.19,117000.0,32.074,32.0824,32.0405,32.0405,117000.0
2014-03-17 14:35:00,38.2,38.21,38.16,38.17,91500.0,32.0489,32.0573,32.0153,32.0237,91500.0
2014-03-17 14:40:00,38.16,38.18,38.16,38.17,94300.0,32.0153,32.0321,32.0153,32.0237,94300.0
2014-03-17 14:45:00,38.16,38.19,38.16,38.18,65600.0,32.0153,32.0405,32.0153,32.0321,65600.0
2014-03-17 14:50:00,38.18,38.2,38.16,38.19,114100.0,32.0321,32.0489,32.0153,32.0405,114100.0
2014-03-17 14:55:00,38.18,38.21,38.17,38.2,104300.0,32.0321,32.0573,32.0237,32.0489,104300.0
2014-03-17 15:00:00,38.19,38.2,38.17,38.18,66600.0,32.0405,32.0489,32.0237,32.0321,66600.0
2014-03-17 15:05:00,38.18,38.2,38.16,38.19,182200.0,32.0321,32.0489,32.0153,32.0405,182200.0
2014-03-17 15:10:00,38.19,38.2,38.17,38.18,72900.0,32.0405,32.0489,32.0237,32.0321,72900.0
2014-03-17 15:15:00,38.17,38.19,38.17,38.19,153900.0,32.0237,32.0405,32.0237,32.0405,153900.0
2014-03-17 15:20:00,38.18,38.2,38.16,38.19,133700.0,32.0321,32.0489,32.0153,32.0405,133700.0
2014-03-17 15:25:00,38.19,38.19,38.16,38.18,186600.0,32.0405,32.0405,32.0153,32.0321,186600.0
2014-03-17 15:30:00,38.18,38.2,38.13,38.15,320800.0,32.0321,32.0489,31.9901,32.0069,320800.0
2014-03-17 15:35:00,38.15,38.16,38.11,38.13,402100.0,32.0069,32.0153,31.9734,31.9901,402100.0
2014-03-17 15:40:00,38.13,38.14,38.08,38.11,423000.0,31.9901,31.9985,31.9482,31.9734,423000.0
2014-03-17 15:45:00,38.11,38.12,38.07,38.09,463100.0,31.9734,31.9818,31.9398,31.9566,463100.0
2014-03-17 15:50:00,38.09,38.11,38.05,38.08,1188600.0,31.9566,31.9734,31.923,31.9482,1188600.0
2014-03-17 15:55:00,38.09,38.1,38.01,38.04,1680100.0,31.9566,31.965,31.8895,31.9146,1680100.0
2014-03-18 09:30:00,38.26,38.57,38.22,38.56,1996400.0,32.0992,32.3593,32.0656,32.3509,1996400.0
2014-03-18 09:35:00,38.55,38.72,38.48,38.7,1089600.0,32.3425,32.4851,32.2838,32.4684,1089600.0
2014-03-18 09:40:00,38.7,38.75,38.68,38.72,729600.0,32.4684,32.5103,32.4516,32.4851,729600.0
2014-03-18 09:45:00,38.72,38.94,38.71,38.94,1265500.0,32.4851,32.6697,32.4767,32.6697,1265500.0
2014-03-18 09:50:00,38.94,39.05,38.88,39.05,1734700.0,32.6697,32.762,32.6194,32.762,1734700.0
2014-03-18 09:55:00,39.05,39.12,38.92,39.1,1401500.0,32.762,32.8207,32.6529,32.8039,1401500.0
2014-03-18 10:00:00,39.1,39.14,39.02,39.08,1278200.0,32.8039,32.8375,32.7368,32.7872,1278200.0
2014-03-18 10:05:00,39.08,39.16,39.07,39.16,1219400.0,32.7872,32.8543,32.7788,32.8543,1219400.0
2014-03-18 10:10:00,39.15,39.25,39.12,39.23,889200.0,32.8459,32.9298,32.8207,32.913,889200.0
2014-03-18 10:15:00,39.24,39.39,39.24,39.32,1379700.0,32.9214,33.0472,32.9214,32.9885,1379700.0
2014-03-18 10:20:00,39.32,39.5,39.32,39.5,1172000.0,32.9885,33.1395,32.9885,33.1395,1172000.0
2014-03-18 10:25:00,39.5,39.55,39.39,39.41,1778400.0,33.1395,33.1815,33.0472,33.064,1778400.0
2014-03-18 10:30:00,39.41,39.5,39.4,39.48,1070600.0,33.064,33.1395,33.0556,33.1228,1070600.0
2014-03-18 10:35:00,39.47,39.48,39.37,39.4,608400.0,33.1144,33.1228,33.0305,33.0556,608400.0
2014-03-18 10:40:00,39.4,39.61,39.37,39.54,1839000.0,33.0556,33.2318,33.0305,33.1731,1839000.0
2014-03-18 10:45:00,39.55,39.9,39.54,39.78,2320700.0,33.1815,33.4751,33.1731,33.3745,2320700.0
2014-03-18 10:50:00,39.78,39.87,39.68,39.68,1436900.0,33.3745,33.45,33.2906,33.2906,1436900.0
2014-03-18 10:55:00,39.68,39.74,39.63,39.64,818100.0,33.2906,33.3409,33.2486,33.257,818100.0
2014-03-18 11:00:00,39.64,39.65,39.57,39.59,1298200.0,33.257,33.2654,33.1983,33.215,1298200.0
2014-03-18 11:05:00,39.59,39.6,39.47,39.51,987800.0,33.215,33.2234,33.1144,33.1479,987800.0
2014-03-18 11:10:00,39.5,39.58,39.46,39.58,992300.0,33.1395,33.2067,33.106,33.2067,992300.0
2014-03-18 11:15:00,39.58,39.61,39.5,39.57,794100.0,33.2067,33.2318,33.1395,33.1983,794100.0
2014-03-18 11:20:00,39.57,39.67,39.55,39.63,737700.0,33.1983,33.2822,33.1815,33.2486,737700.0
2014-03-18 11:25:00,39.62,39.69,39.62,39.63,478300.0,33.2402,33.2989,33.2402,33.2486,478300.0
2014-03-18 11:30:00,39.64,39.67,39.62,39.65,261800.0,33.257,33.2822,33.2402,33.2654,261800.0
2014-03-18 11:35:00,39.66,39.69,39.63,39.65,518500.0,33.2738,33.2989,33.2486,33.2654,518500.0
2014-03-18 11:40:00,39.65,39.68,39.61,39.61,571300.0,33.2654,33.2906,33.2318,33.2318,571300.0
2014-03-18 11:45:00,39.62,39.68,39.6,39.64,482400.0,33.2402,33.2906,33.2234,33.257,482400.0
2014-03-18 11:50:00,39.64,39.64,39.51,39.59,738100.0,33.257,33.257,33.1479,33.215,738100.0
2014-03-18 11:55:00,39.59,39.64,39.57,39.61,405000.0,33.215,33.257,33.1983,33.2318,405000.0
2014-03-18 12:00:00,39.61,39.62,39.52,39.53,650600.0,33.2318,33.2402,33.1563,33.1647,650600.0
2014-03-18 12:05:00,39.53,39.56,39.46,39.5,987500.0,33.1647,33.1899,33.106,33.1395,987500.0
2014-03-18 12:10:00,39.51,39.57,39.47,39.51,440600.0,33.1479,33.1983,33.1144,33.1479,440600.0
2014-03-18 12:15:00,39.51,39.72,39.5,39.54,411200.0,33.1479,33.3241,33.1395,33.1731,411200.0
2014-03-18 12:20:00,39.53,39.57,39.51,39.53,472900.0,33.1647,33.1983,33.1479,33.1647,472900.0
2014-03-18 12:25:00,39.54,39.6,39.53,39.54,455800.0,33.1731,33.2234,33.1647,33.1731,455800.0
2014-03-18 12:30:00,39.54,39.55,39.5,39.5,494700.0,33.1731,33.1815,33.1395,33.1395,494700.0
2014-03-18 12:35:00,39.51,39.55,39.48,39.48,425500.0,33.1479,33.1815,33.1228,33.1228,425500.0
2014-03-18 12:40:00,39.48,39.5,39.45,39.46,316300.0,33.1228,33.1395,33.0976,33.106,316300.0
2014-03-18 12:45:00,39.46,39.5,39.46,39.48,201500.0,33.106,33.1395,33.106,33.1228,201500.0
2014-03-18 12:50:00,39.47,39.48,39.45,39.48,213200.0,33.1144,33.1228,33.0976,33.1228,213200.0
2014-03-18 12:55:00,39.48,39.49,39.42,39.45,358000.0,33.1228,33.1311,33.0724,33.0976,358000.0
2014-03-18 13:00:00,39.45,39.47,39.43,39.43,192900.0,33.0976,33.1144,33.0808,33.0808,192900.0
2014-03-18 13:05:00,39.44,39.44,39.37,39.39,360800.0,33.0892,33.0892,33.0305,33.0472,360800.0
2014-03-18 13:10:00,39.39,39.41,39.36,39.38,336000.0,33.0472,33.064,33.0221,33.0389,336000.0
2014-03-18 13:15:00,39.39,39.45,39.38,39.43,336900.0,33.0472,33.0976,33.0389,33.0808,336900.0
2014-03-18 13:20:00,39.43,39.47,39.43,39.46,201700.0,33.0808,33.1144,33.0808,33.106,201700.0
2014-03-18 13:25:00,39.46,39.56,39.46,39.55,390200.0,33.106,33.1899,33.106,33.1815,390200.0
2014-03-18 13:30:00,39.54,39.56,39.52,39.55,203100.0,33.1731,33.1899,33.1563,33.1815,203100.0
2014-03-18 13:35:00,39.54,39.6,39.54,39.6,279800.0,33.1731,33.2234,33.1731,33.2234,279800.0
2014-03-18 13:40:00,39.6,39.66,39.59,39.62,451400.0,33.2234,33.2738,33.215,33.2402,451400.0
2014-03-18 13:45:00,39.62,39.63,39.58,39.63,257600.0,33.2402,33.2486,33.2067,33.2486,257600.0
2014-03-18 13:50:00,39.62,39.63,39.55,39.56,315100.0,33.2402,33.2486,33.1815,33.1899,315100.0
2014-03-18 13:55:00,39.57,39.58,39.55,39.58,202500.0,33.1983,33.2067,33.1815,33.2067,202500.0
2014-03-18 14:00:00,39.58,39.63,39.56,39.6,557600.0,33.2067,33.2486,33.1899,33.2234,557600.0
2014-03-18 14:05:00,39.59,39.63,39.59,39.6,293900.0,33.215,33.2486,33.215,33.2234,293900.0
2014-03-18 14:10:00,39.61,39.62,39.57,39.57,377800.0,33.2318,33.2402,33.1983,33.1983,377800.0
2014-03-18 14:15:00,39.57,39.58,39.5,39.51,375700.0,33.1983,33.2067,33.1395,33.1479,375700.0
2014-03-18 14:20:00,39.51,39.57,39.51,39.55,278000.0,33.1479,33.1983,33.1479,33.1815,278000.0
2014-03-18 14:25:00,39.55,39.59,39.55,39.58,520100.0,33.1815,33.215,33.1815,33.2067,520100.0
2014-03-18 14:30:00,39.58,39.59,39.56,39.57,158800.0,33.2067,33.215,33.1899,33.1983,158800.0
2014-03-18 14:35:00,39.56,39.57,39.55,39.56,153000.0,33.1899,33.1983,33.1815,33.1899,153000.0
2014-03-18 14:40:00,39.56,39.56,39.52,39.52,370200.0,33.1899,33.1899,33.1563,33.1563,370200.0
2014-03-18 14:45:00,39.53,39.59,39.5,39.59,382500.0,33.1647,33.215,33.1395,33.215,382500.0
2014-03-18 14:50:00,39.59,39.64,39.57,39.64,558900.0,33.215,33.257,33.1983,33.257,558900.0
2014-03-18 14:55:00,39.64,39.64,39.57,39.58,272900.0,33.257,33.257,33.1983,33.2067,272900.0
2014-03-18 15:00:00,39.59,39.61,39.56,39.56,205900.0,33.215,33.2318,33.1899,33.1899,205900.0
2014-03-18 15:05:00,39.56,39.68,39.56,39.68,638300.0,33.1899,33.2906,33.1899,33.2906,638300.0
2014-03-18 15:10:00,39.68,39.69,39.67,39.68,301000.0,33.2906,33.2989,33.2822,33.2906,301000.0
2014-03-18 15:15:00,39.67,39.69,39.67,39.69,302100.0,33.2822,33.2989,33.2822,33.2989,302100.0
2014-03-18 15:20:00,39.69,39.7,39.61,39.63,905300.0,33.2989,33.3073,33.2318,33.2486,905300.0
2014-03-18 15:25:00,39.63,39.67,39.6,39.61,499800.0,33.2486,33.2822,33.2234,33.2318,499800.0
2014-03-18 15:30:00,39.61,39.62,39.54,39.55,521500.0,33.2318,33.2402,33.1731,33.1815,521500.0
2014-03-18 15:35:00,39.54,39.58,39.52,39.53,573600.0,33.1731,33.2067,33.1563,33.1647,573600.0
2014-03-18 15:40:00,39.53,39.55,39.45,39.46,868800.0,33.1647,33.1815,33.0976,33.106,868800.0
2014-03-18 15:45:00,39.46,39.48,39.41,39.47,1043300.0,33.106,33.1228,33.064,33.1144,1043300.0
2014-03-18 15:50:00,39.47,39.55,39.47,39.52,1005600.0,33.1144,33.1815,33.1144,33.1563,1005600.0
2014-03-18 15:55:00,39.52,39.56,39.49,39.55,2334600.0,33.1563,33.1899,33.1311,33.1815,2334600.0
2014-03-19 09:30:00,39.47,39.55,39.29,39.4,1669900.0,33.1144,33.1815,32.9634,33.0556,1669900.0
2014-03-19 09:35:00,39.4,39.4,39.26,39.27,813900.0,33.0556,33.0556,32.9382,32.9466,813900.0
2014-03-19 09:40:00,39.27,39.37,39.24,39.29,1379000.0,32.9466,33.0305,32.9214,32.9634,1379000.0
2014-03-19 09:45:00,39.3,39.36,39.25,39.28,401600.0,32.9717,33.0221,32.9298,32.955,401600.0
2014-03-19 09:50:00,39.28,39.34,39.28,39.33,426900.0,32.955,33.0053,32.955,32.9969,426900.0
2014-03-19 09:55:00,39.33,39.4,39.31,39.35,672200.0,32.9969,33.0556,32.9801,33.0137,672200.0
2014-03-19 10:00:00,39.35,39.4,39.3,39.32,383600.0,33.0137,33.0556,32.9717,32.9885,383600.0
2014-03-19 10:05:00,39.31,39.32,39.24,39.29,628900.0,32.9801,32.9885,32.9214,32.9634,628900.0
2014-03-19 10:10:00,39.3,39.39,39.3,39.33,506900.0,32.9717,33.0472,32.9717,32.9969,506900.0
2014-03-19 10:15:00,39.33,39.49,39.3,39.41,1141000.0,32.9969,33.1311,32.9717,33.064,1141000.0
2014-03-19 10:20:00,39.42,39.42,39.37,39.37,895600.0,33.0724,33.0724,33.0305,33.0305,895600.0
2014-03-19 10:25:00,39.37,39.38,39.26,39.27,307900.0,33.0305,33.0389,32.9382,32.9466,307900.0
2014-03-19 10:30:00,39.26,39.3,39.24,39.27,609700.0,32.9382,32.9717,32.9214,32.9466,609700.0
2014-03-19 10:35:00,39.27,39.29,39.19,39.21,628300.0,32.9466,32.9634,32.8795,32.8962,628300.0
2014-03-19 10:40:00,39.22,39.27,39.18,39.22,567100.0,32.9046,32.9466,32.8711,32.9046,567100.0
2014-03-19 10:45:00,39.23,39.28,39.22,39.28,232300.0,32.913,32.955,32.9046,32.955,232300.0
2014-03-19 10:50:00,39.29,39.31,39.26,39.27,183400.0,32.9634,32.9801,32.9382,32.9466,183400.0
2014-03-19 10:55:00,39.26,39.32,39.26,39.27,355700.0,32.9382,32.9885,32.9382,32.9466,355700.0
2014-03-19 11:00:00,39.26,39.32,39.25,39.3,425000.0,32.9382,32.9885,32.9298,32.9717,425000.0
2014-03-19 11:05:00,39.3,39.33,39.29,39.32,239400.0,32.9717,32.9969,32.9634,32.9885,239400.0
2014-03-19 11:10:00,39.32,39.32,39.29,39.3,173400.0,32.9885,32.9885,32.9634,32.9717,173400.0
2014-03-19 11:15:00,39.31,39.32,39.29,39.31,314300.0,32.9801,32.9885,32.9634,32.9801,314300.0
2014-03-19 11:20:00,39.31,39.31,39.28,39.3,135400.0,32.9801,32.9801,32.955,32.9717,135400.0
2014-03-19 11:25:00,39.3,39.34,39.3,39.31,159800.0,32.9717,33.0053,32.9717,32.9801,159800.0
2014-03-19 11:30:00,39.32,39.32,39.24,39.27,524600.0,32.9885,32.9885,32.9214,32.9466,524600.0
2014-03-19 11:35:00,39.27,39.3,39.24,39.24,269200.0,32.9466,32.9717,32.9214,32.9214,269200.0
2014-03-19 11:40:00,39.24,39.25,39.22,39.24,196900.0,32.9214,32.9298,32.9046,32.9214,196900.0
2014-03-19 11:45:00,39.25,39.28,39.24,39.26,144000.0,32.9298,32.955,32.9214,32.9382,144000.0
2014-03-19 11:50:00,39.26,39.31,39.24,39.27,279900.0,32.9382,32.9801,32.9214,32.9466,279900.0
2014-03-19 11:55:00,39.27,39.33,39.26,39.31,258300.0,32.9466,32.9969,32.9382,32.9801,258300.0
2014-03-19 12:00:00,39.31,39.33,39.28,39.31,161200.0,32.9801,32.9969,32.955,32.9801,161200.0
2014-03-19 12:05:00,39.31,39.35,39.28,39.29,241600.0,32.9801,33.0137,32.955,32.9634,241600.0
2014-03-19 12:10:00,39.3,39.3,39.26,39.29,156300.0,32.9717,32.9717,32.9382,32.9634,156300.0
2014-03-19 12:15:00,39.29,39.3,39.26,39.28,178300.0,32.9634,32.9717,32.9382,32.955,178300.0
2014-03-19 12:20:00,39.29,39.3,39.28,39.28,93500.0,32.9634,32.9717,32.955,32.955,93500.0
2014-03-19 12:25:00,39.29,39.29,39.26,39.27,148700.0,32.9634,32.9634,32.9382,32.9466,148700.0
2014-03-19 12:30:00,39.27,39.32,39.25,39.31,233700.0,32.9466,32.9885,32.9298,32.9801,233700.0
2014-03-19 12:35:00,39.31,39.31,39.27,39.3,169400.0,32.9801,32.9801,32.9466,32.9717,169400.0
2014-03-19 12:40:00,39.3,39.35,39.27,39.3,175700.0,32.9717,33.0137,32.9466,32.9717,175700.0
2014-03-19 12:45:00,39.3,39.37,39.3,39.37,155700.0,32.9717,33.0305,32.9717,33.0305,155700.0
2014-03-19 12:50:00,39.37,39.39,39.33,39.33,249900.0,33.0305,33.0472,32.9969,32.9969,249900.0
2014-03-19 12:55:00,39.34,39.39,39.32,39.38,442700.0,33.0053,33.0472,32.9885,33.0389,442700.0
2014-03-19 13:00:00,39.38,39.38,39.32,39.32,194600.0,33.0389,33.0389,32.9885,32.9885,194600.0
2014-03-19 13:05:00,39.33,39.34,39.31,39.32,154400.0,32.9969,33.0053,32.9801,32.9885,154400.0
2014-03-19 13:10:00,39.32,39.35,39.3,39.35,151900.0,32.9885,33.0137,32.9717,33.0137,151900.0
2014-03-19 13:15:00,39.35,39.38,39.33,39.38,166100.0,33.0137,33.0389,32.9969,33.0389,166100.0
2014-03-19 13:20:00,39.38,39.39,39.33,39.33,156900.0,33.0389,33.0472,32.9969,32.9969,156900.0
2014-03-19 13:25:00,39.34,39.34,39.33,39.34,82500.0,33.0053,33.0053,32.9969,33.0053,82500.0
2014-03-19 13:30:00,39.34,39.35,39.33,39.35,68400.0,33.0053,33.0137,32.9969,33.0137,68400.0
2014-03-19 13:35:00,39.35,39.37,39.34,39.34,85100.0,33.0137,33.0305,33.0053,33.0053,85100.0
2014-03-19 13:40:00,39.34,39.39,39.34,39.38,203800.0,33.0053,33.0472,33.0053,33.0389,203800.0
2014-03-19 13:45:00,39.37,39.39,39.36,39.39,132400.0,33.0305,33.0472,33.0221,33.0472,132400.0
2014-03-19 13:50:00,39.39,39.41,39.38,39.41,103000.0,33.0472,33.064,33.0389,33.064,103000.0
2014-03-19 13:55:00,39.41,39.45,39.4,39.45,368100.0,33.064,33.0976,33.0556,33.0976,368100.0
2014-03-19 14:00:00,39.45,39.48,39.29,39.36,1095700.0,33.0976,33.1228,32.9634,33.0221,1095700.0
2014-03-19 14:05:00,39.36,39.36,39.24,39.32,988600.0,33.0221,33.0221,32.9214,32.9885,988600.0
2014-03-19 14:10:00,39.32,39.39,39.28,39.36,356900.0,32.9885,33.0472,32.955,33.0221,356900.0
2014-03-19 14:15:00,39.35,39.42,39.34,39.39,346300.0,33.0137,33.0724,33.0053,33.0472,346300.0
2014-03-19 14:20:00,39.4,39.42,39.36,39.4,210700.0,33.0556,33.0724,33.0221,33.0556,210700.0
2014-03-19 14:25:00,39.39,39.44,39.39,39.4,220100.0,33.0472,33.0892,33.0472,33.0556,220100.0
2014-03-19 14:30:00,39.4,39.45,39.4,39.42,325400.0,33.0556,33.0976,33.0556,33.0724,325400.0
2014-03-19 14:35:00,39.42,39.44,39.37,39.4,265500.0,33.0724,33.0892,33.0305,33.0556,265500.0
2014-03-19 14:40:00,39.39,39.41,39.28,39.35,210900.0,33.0472,33.064,32.955,33.0137,210900.0
2014-03-19 14:45:00,39.35,39.37,39.31,39.32,149300.0,33.0137,33.0305,32.9801,32.9885,149300.0
2014-03-19 14:50:00,39.32,39.39,39.3,39.35,220000.0,32.9885,33.0472,32.9717,33.0137,220000.0
2014-03-19 14:55:00,39.36,39.41,39.36,39.37,162400.0,33.0221,33.064,33.0221,33.0305,162400.0
2014-03-19 15:00:00,39.37,39.37,39.29,39.29,197400.0,33.0305,33.0305,32.9634,32.9634,197400.0
2014-03-19 15:05:00,39.29,39.3,39.04,39.05,1000300.0,32.9634,32.9717,32.7536,32.762,1000300.0
2014-03-19 15:10:00,39.05,39.17,38.91,39.15,1275700.0,32.762,32.8627,32.6445,32.8459,1275700.0
2014-03-19 15:15:00,39.15,39.17,39.1,39.16,594700.0,32.8459,32.8627,32.8039,32.8543,594700.0
2014-03-19 15:20:00,39.15,39.18,39.12,39.13,327800.0,32.8459,32.8711,32.8207,32.8291,327800.0
2014-03-19 15:25:00,39.13,39.19,39.12,39.17,387400.0,32.8291,32.8795,32.8207,32.8627,387400.0
2014-03-19 15:30:00,39.18,39.21,39.11,39.21,425300.0,32.8711,32.8962,32.8123,32.8962,425300.0
2014-03-19 15:35:00,39.21,39.22,39.15,39.18,319700.0,32.8962,32.9046,32.8459,32.8711,319700.0
2014-03-19 15:40:00,39.18,39.29,39.17,39.29,424700.0,32.8711,32.9634,32.8627,32.9634,424700.0
2014-03-19 15:45:00,39.29,39.31,39.26,39.29,598500.0,32.9634,32.9801,32.9382,32.9634,598500.0
2014-03-19 15:50:00,39.28,39.29,39.24,39.25,762700.0,32.955,32.9634,32.9214,32.9298,762700.0
2014-03-19 15:55:00,39.26,39.32,39.24,39.26,1222800.0,32.9382,32.9885,32.9214,32.9382,1222800.0
2014-03-20 09:30:00,39.25,39.44,39.24,39.35,1193800.0,32.9298,33.0892,32.9214,33.0137,1193800.0
2014-03-20 09:35:00,39.35,39.45,39.33,39.34,612700.0,33.0137,33.0976,32.9969,33.0053,612700.0
2014-03-20 09:40:00,39.33,39.44,39.32,39.41,501800.0,32.9969,33.0892,32.9885,33.064,501800.0
2014-03-20 09:45:00,39.41,39.45,39.34,39.36,594200.0,33.064,33.0976,33.0053,33.0221,594200.0
2014-03-20 09:50:00,39.37,39.44,39.34,39.43,842400.0,33.0305,33.0892,33.0053,33.0808,842400.0
2014-03-20 09:55:00,39.44,39.57,39.44,39.52,600900.0,33.0892,33.1983,33.0892,33.1563,600900.0
2014-03-20 10:00:00,39.52,39.63,39.48,39.62,899900.0,33.1563,33.2486,33.1228,33.2402,899900.0
2014-03-20 10:05:00,39.62,39.82,39.6,39.8,1062700.0,33.2402,33.408,33.2234,33.3912,1062700.0
2014-03-20 10:10:00,39.8,39.88,39.78,39.85,945600.0,33.3912,33.4583,33.3745,33.4332,945600.0
2014-03-20 10:15:00,39.85,39.92,39.85,39.89,1041000.0,33.4332,33.4919,33.4332,33.4667,1041000.0
2014-03-20 10:20:00,39.9,39.9,39.8,39.81,613800.0,33.4751,33.4751,33.3912,33.3996,613800.0
2014-03-20 10:25:00,39.8,39.85,39.77,39.8,816400.0,33.3912,33.4332,33.3661,33.3912,816400.0
2014-03-20 10:30:00,39.8,39.91,39.78,39.87,706100.0,33.3912,33.4835,33.3745,33.45,706100.0
2014-03-20 10:35:00,39.87,39.87,39.8,39.85,348200.0,33.45,33.45,33.3912,33.4332,348200.0
2014-03-20 10:40:00,39.85,39.93,39.85,39.87,418800.0,33.4332,33.5003,33.4332,33.45,418800.0
2014-03-20 10:45:00,39.87,39.91,39.82,39.91,477900.0,33.45,33.4835,33.408,33.4835,477900.0
2014-03-20 10:50:00,39.91,39.96,39.87,39.89,662500.0,33.4835,33.5255,33.45,33.4667,662500.0
2014-03-20 10:55:00,39.89,39.93,39.85,39.92,304000.0,33.4667,33.5003,33.4332,33.4919,304000.0
2014-03-20 11:00:00,39.92,39.95,39.88,39.93,436100.0,33.4919,33.5171,33.4583,33.5003,436100.0
2014-03-20 11:05:00,39.93,39.95,39.89,39.93,305400.0,33.5003,33.5171,33.4667,33.5003,305400.0
2014-03-20 11:10:00,39.93,39.97,39.93,39.95,450700.0,33.5003,33.5339,33.5003,33.5171,450700.0
2014-03-20 11:15:00,39.95,40.0,39.94,39.99,428600.0,33.5171,33.559,33.5087,33.5506,428600.0
2014-03-20 11:20:00,39.98,40.0,39.94,39.97,773500.0,33.5422,33.559,33.5087,33.5339,773500.0
2014-03-20 11:25:00,39.97,40.08,39.96,40.07,1738800.0,33.5339,33.6261,33.5255,33.6178,1738800.0
2014-03-20 11:30:00,40.06,40.15,40.03,40.15,622300.0,33.6094,33.6849,33.5842,33.6849,622300.0
2014-03-20 11:35:00,40.14,40.17,40.09,40.16,621200.0,33.6765,33.7017,33.6345,33.6933,621200.0
2014-03-20 11:40:00,40.16,40.17,40.1,40.14,469600.0,33.6933,33.7017,33.6429,33.6765,469600.0
2014-03-20 11:45:00,40.14,40.14,40.05,40.09,523500.0,33.6765,33.6765,33.601,33.6345,523500.0
2014-03-20 11:50:00,40.08,40.1,40.04,40.1,429800.0,33.6261,33.6429,33.5926,33.6429,429800.0
2014-03-20 11:55:00,40.09,40.11,40.05,40.06,365200.0,33.6345,33.6513,33.601,33.6094,365200.0
2014-03-20 12:00:00,40.06,40.07,39.97,40.03,415800.0,33.6094,33.6178,33.5339,33.5842,415800.0
2014-03-20 12:05:00,40.03,40.05,40.01,40.05,280700.0,33.5842,33.601,33.5674,33.601,280700.0
2014-03-20 12:10:00,40.05,40.1,40.04,40.08,255200.0,33.601,33.6429,33.5926,33.6261,255200.0
2014-03-20 12:15:00,40.08,40.15,40.08,40.15,444200.0,33.6261,33.6849,33.6261,33.6849,444200.0
2014-03-20 12:20:00,40.15,40.25,40.14,40.22,510300.0,33.6849,33.7688,33.6765,33.7436,510300.0
2014-03-20 12:25:00,40.22,40.25,40.2,40.23,461400.0,33.7436,33.7688,33.7268,33.752,461400.0
2014-03-20 12:30:00,40.23,40.24,40.18,40.22,374900.0,33.752,33.7604,33.71,33.7436,374900.0
2014-03-20 12:35:00,40.22,40.24,40.21,40.23,190000.0,33.7436,33.7604,33.7352,33.752,190000.0
2014-03-20 12:40:00,40.23,40.32,40.22,40.32,673200.0,33.752,33.8275,33.7436,33.8275,673200.0
2014-03-20 12:45:00,40.32,40.38,40.27,40.34,1189000.0,33.8275,33.8778,33.7855,33.8443,1189000.0
2014-03-20 12:50:00,40.33,40.34,40.27,40.33,551800.0,33.8359,33.8443,33.7855,33.8359,551800.0
2014-03-20 12:55:00,40.34,40.45,40.32,40.44,780200.0,33.8443,33.9366,33.8275,33.9282,780200.0
2014-03-20 13:00:00,40.43,40.51,40.42,40.49,971200.0,33.9198,33.9869,33.9114,33.9701,971200.0
2014-03-20 13:05:00,40.49,40.5,40.48,40.49,561500.0,33.9701,33.9785,33.9617,33.9701,561500.0
2014-03-20 13:10:00,40.5,40.54,40.48,40.52,832200.0,33.9785,34.0121,33.9617,33.9953,832200.0
2014-03-20 13:15:00,40.52,40.56,40.51,40.53,595100.0,33.9953,34.0289,33.9869,34.0037,595100.0
2014-03-20 13:20:00,40.52,40.55,40.51,40.55,538700.0,33.9953,34.0205,33.9869,34.0205,538700.0
2014-03-20 13:25:00,40.54,40.56,40.47,40.5,961300.0,34.0121,34.0289,33.9533,33.9785,961300.0
2014-03-20 13:30:00,40.49,40.5,40.46,40.5,402700.0,33.9701,33.9785,33.945,33.9785,402700.0
2014-03-20 13:35:00,40.5,40.5,40.47,40.48,905600.0,33.9785,33.9785,33.9533,33.9617,905600.0
2014-03-20 13:40:00,40.48,40.5,40.44,40.47,1080600.0,33.9617,33.9785,33.9282,33.9533,1080600.0
2014-03-20 13:45:00,40.47,40.52,40.45,40.51,459200.0,33.9533,33.9953,33.9366,33.9869,459200.0
2014-03-20 13:50:00,40.51,40.55,40.48,40.48,521900.0,33.9869,34.0205,33.9617,33.9617,521900.0
2014-03-20 13:55:00,40.48,40.52,40.46,40.51,318700.0,33.9617,33.9953,33.945,33.9869,318700.0
2014-03-20 14:00:00,40.52,40.52,40.46,40.48,447500.0,33.9953,33.9953,33.945,33.9617,447500.0
2014-03-20 14:05:00,40.48,40.49,40.41,40.42,589200.0,33.9617,33.9701,33.903,33.9114,589200.0
2014-03-20 14:10:00,40.42,40.46,40.42,40.46,250700.0,33.9114,33.945,33.9114,33.945,250700.0
2014-03-20 14:15:00,40.46,40.5,40.45,40.48,255900.0,33.945,33.9785,33.9366,33.9617,255900.0
2014-03-20 14:20:00,40.48,40.5,40.47,40.48,272600.0,33.9617,33.9785,33.9533,33.9617,272600.0
2014-03-20 14:25:00,40.48,40.54,40.47,40.54,504900.0,33.9617,34.0121,33.9533,34.0121,504900.0
2014-03-20 14:30:00,40.54,40.55,40.5,40.51,848200.0,34.0121,34.0205,33.9785,33.9869,848200.0
2014-03-20 14:35:00,40.51,40.65,40.5,40.59,768000.0,33.9869,34.1044,33.9785,34.054,768000.0
2014-03-20 14:40:00,40.6,40.61,40.55,40.55,532200.0,34.0624,34.0708,34.0205,34.0205,532200.0
2014-03-20 14:45:00,40.56,40.56,40.52,40.52,593400.0,34.0289,34.0289,33.9953,33.9953,593400.0
2014-03-20 14:50:00,40.52,40.58,40.52,40.53,367400.0,33.9953,34.0456,33.9953,34.0037,367400.0
2014-03-20 14:55:00,40.53,40.54,40.48,40.49,413200.0,34.0037,34.0121,33.9617,33.9701,413200.0
2014-03-20 15:00:00,40.48,40.49,40.43,40.45,378400.0,33.9617,33.9701,33.9198,33.9366,378400.0
2014-03-20 15:05:00,40.44,40.45,40.36,40.42,1144300.0,33.9282,33.9366,33.8611,33.9114,1144300.0
2014-03-20 15:10:00,40.41,40.42,40.4,40.41,504700.0,33.903,33.9114,33.8946,33.903,504700.0
2014-03-20 15:15:00,40.42,40.42,40.37,40.38,641400.0,33.9114,33.9114,33.8694,33.8778,641400.0
2014-03-20 15:20:00,40.38,40.38,40.33,40.35,749700.0,33.8778,33.8778,33.8359,33.8527,749700.0
2014-03-20 15:25:00,40.36,40.36,40.26,40.29,990000.0,33.8611,33.8611,33.7772,33.8023,990000.0
2014-03-20 15:30:00,40.29,40.33,40.28,40.32,1289100.0,33.8023,33.8359,33.7939,33.8275,1289100.0
2014-03-20 15:35:00,40.32,40.37,40.31,40.37,651500.0,33.8275,33.8694,33.8191,33.8694,651500.0
2014-03-20 15:40:00,40.37,40.37,40.33,40.35,680000.0,33.8694,33.8694,33.8359,33.8527,680000.0
2014-03-20 15:45:00,40.35,40.35,40.26,40.27,931600.0,33.8527,33.8527,33.7772,33.7855,931600.0
2014-03-20 15:50:00,40.27,40.27,40.12,40.16,1777500.0,33.7855,33.7855,33.6597,33.6933,1777500.0
2014-03-20 15:55:00,40.16,40.33,40.15,40.33,2780000.0,33.6933,33.8359,33.6849,33.8359,2780000.0
2014-03-21 09:30:00,40.72,40.94,40.59,40.89,18527400.0,34.1631,34.3477,34.054,34.3057,18527400.0
2014-03-21 09:35:00,40.89,40.94,40.78,40.85,1242300.0,34.3057,34.3477,34.2134,34.2722,1242300.0
2014-03-21 09:40:00,40.85,40.86,40.63,40.74,2109700.0,34.2722,34.2805,34.0876,34.1799,2109700.0
2014-03-21 09:45:00,40.73,40.74,40.63,40.64,1409500.0,34.1715,34.1799,34.0876,34.096,1409500.0
2014-03-21 09:50:00,40.64,40.66,40.61,40.62,1455000.0,34.096,34.1127,34.0708,34.0792,1455000.0
2014-03-21 09:55:00,40.62,40.63,40.45,40.5,3533200.0,34.0792,34.0876,33.9366,33.9785,3533200.0
2014-03-21 10:00:00,40.5,40.52,40.34,40.39,2020900.0,33.9785,33.9953,33.8443,33.8862,2020900.0
2014-03-21 10:05:00,40.39,40.42,40.2,40.22,1555200.0,33.8862,33.9114,33.7268,33.7436,1555200.0
2014-03-21 10:10:00,40.22,40.28,40.16,40.28,994200.0,33.7436,33.7939,33.6933,33.7939,994200.0
2014-03-21 10:15:00,40.27,40.28,40.15,40.15,736500.0,33.7855,33.7939,33.6849,33.6849,736500.0
2014-03-21 10:20:00,40.16,40.25,40.13,40.17,483500.0,33.6933,33.7688,33.6681,33.7017,483500.0
2014-03-21 10:25:00,40.17,40.19,40.06,40.14,829300.0,33.7017,33.7184,33.6094,33.6765,829300.0
2014-03-21 10:30:00,40.14,40.26,40.11,40.26,604100.0,33.6765,33.7772,33.6513,33.7772,604100.0
2014-03-21 10:35:00,40.26,40.38,40.25,40.36,927800.0,33.7772,33.8778,33.7688,33.8611,927800.0
2014-03-21 10:40:00,40.36,40.38,40.35,40.36,626200.0,33.8611,33.8778,33.8527,33.8611,626200.0
2014-03-21 10:45:00,40.36,40.38,40.31,40.37,1071200.0,33.8611,33.8778,33.8191,33.8694,1071200.0
2014-03-21 10:50:00,40.36,40.37,40.32,40.35,335600.0,33.8611,33.8694,33.8275,33.8527,335600.0
2014-03-21 10:55:00,40.35,40.38,40.31,40.32,327200.0,33.8527,33.8778,33.8191,33.8275,327200.0
2014-03-21 11:00:00,40.31,40.36,40.3,40.32,385500.0,33.8191,33.8611,33.8107,33.8275,385500.0
2014-03-21 11:05:00,40.31,40.32,40.26,40.28,523200.0,33.8191,33.8275,33.7772,33.7939,523200.0
2014-03-21 11:10:00,40.28,40.29,40.24,40.24,418600.0,33.7939,33.8023,33.7604,33.7604,418600.0
2014-03-21 11:15:00,40.24,40.28,40.21,40.23,709200.0,33.7604,33.7939,33.7352,33.752,709200.0
2014-03-21 11:20:00,40.24,40.26,40.21,40.24,240500.0,33.7604,33.7772,33.7352,33.7604,240500.0
2014-03-21 11:25:00,40.24,40.28,40.23,40.26,327200.0,33.7604,33.7939,33.752,33.7772,327200.0
2014-03-21 11:30:00,40.25,40.35,40.25,40.35,245200.0,33.7688,33.8527,33.7688,33.8527,245200.0
2014-03-21 11:35:00,40.34,40.35,40.27,40.27,243900.0,33.8443,33.8527,33.7855,33.7855,243900.0
2014-03-21 11:40:00,40.28,40.28,40.25,40.25,81000.0,33.7939,33.7939,33.7688,33.7688,81000.0
2014-03-21 11:45:00,40.25,40.33,40.25,40.32,386600.0,33.7688,33.8359,33.7688,33.8275,386600.0
2014-03-21 11:50:00,40.32,40.35,40.31,40.34,361600.0,33.8275,33.8527,33.8191,33.8443,361600.0
2014-03-21 11:55:00,40.35,40.35,40.33,40.33,131300.0,33.8527,33.8527,33.8359,33.8359,131300.0
2014-03-21 12:00:00,40.33,40.34,40.33,40.33,150400.0,33.8359,33.8443,33.8359,33.8359,150400.0
2014-03-21 12:05:00,40.33,40.34,40.28,40.34,188600.0,33.8359,33.8443,33.7939,33.8443,188600.0
2014-03-21 12:10:00,40.34,40.34,40.31,40.32,127500.0,33.8443,33.8443,33.8191,33.8275,127500.0
2014-03-21 12:15:00,40.33,40.34,40.31,40.34,524400.0,33.8359,33.8443,33.8191,33.8443,524400.0
2014-03-21 12:20:00,40.33,40.36,40.33,40.34,424000.0,33.8359,33.8611,33.8359,33.8443,424000.0
2014-03-21 12:25:00,40.34,40.39,40.33,40.37,571600.0,33.8443,33.8862,33.8359,33.8694,571600.0
2014-03-21 12:30:00,40.38,40.38,40.33,40.35,298100.0,33.8778,33.8778,33.8359,33.8527,298100.0
2014-03-21 12:35:00,40.35,40.36,40.32,40.35,343600.0,33.8527,33.8611,33.8275,33.8527,343600.0
2014-03-21 12:40:00,40.34,40.4,40.34,40.4,186100.0,33.8443,33.8946,33.8443,33.8946,186100.0
2014-03-21 12:45:00,40.39,40.4,40.34,40.35,258700.0,33.8862,33.8946,33.8443,33.8527,258700.0
2014-03-21 12:50:00,40.35,40.38,40.34,40.37,189400.0,33.8527,33.8778,33.8443,33.8694,189400.0
2014-03-21 12:55:00,40.37,40.38,40.37,40.38,68800.0,33.8694,33.8778,33.8694,33.8778,68800.0
2014-03-21 13:00:00,40.38,40.42,40.37,40.4,474800.0,33.8778,33.9114,33.8694,33.8946,474800.0
2014-03-21 13:05:00,40.4,40.43,40.4,40.41,318400.0,33.8946,33.9198,33.8946,33.903,318400.0
2014-03-21 13:10:00,40.41,40.42,40.3,40.36,547300.0,33.903,33.9114,33.8107,33.8611,547300.0
2014-03-21 13:15:00,40.35,40.38,40.34,40.37,343900.0,33.8527,33.8778,33.8443,33.8694,343900.0
2014-03-21 13:20:00,40.37,40.38,40.31,40.34,405600.0,33.8694,33.8778,33.8191,33.8443,405600.0
2014-03-21 13:25:00,40.34,40.36,40.31,40.34,343400.0,33.8443,33.8611,33.8191,33.8443,343400.0
2014-03-21 13:30:00,40.34,40.39,40.31,40.37,269500.0,33.8443,33.8862,33.8191,33.8694,269500.0
2014-03-21 13:35:00,40.38,40.4,40.36,40.38,216600.0,33.8778,33.8946,33.8611,33.8778,216600.0
2014-03-21 13:40:00,40.38,40.38,40.29,40.32,426600.0,33.8778,33.8778,33.8023,33.8275,426600.0
2014-03-21 13:45:00,40.32,40.34,40.29,40.34,238600.0,33.8275,33.8443,33.8023,33.8443,238600.0
2014-03-21 13:50:00,40.34,40.4,40.33,40.38,177300.0,33.8443,33.8946,33.8359,33.8778,177300.0
2014-03-21 13:55:00,40.38,40.4,40.34,40.35,391000.0,33.8778,33.8946,33.8443,33.8527,391000.0
2014-03-21 14:00:00,40.36,40.38,40.32,40.36,206400.0,33.8611,33.8778,33.8275,33.8611,206400.0
2014-03-21 14:05:00,40.35,40.43,40.35,40.42,167900.0,33.8527,33.9198,33.8527,33.9114,167900.0
2014-03-21 14:10:00,40.43,40.43,40.31,40.32,348500.0,33.9198,33.9198,33.8191,33.8275,348500.0
2014-03-21 14:15:00,40.31,40.41,40.31,40.34,360200.0,33.8191,33.903,33.8191,33.8443,360200.0
2014-03-21 14:20:00,40.34,40.37,40.27,40.31,348100.0,33.8443,33.8694,33.7855,33.8191,348100.0
2014-03-21 14:25:00,40.31,40.32,40.22,40.22,530300.0,33.8191,33.8275,33.7436,33.7436,530300.0
2014-03-21 14:30:00,40.23,40.26,40.19,40.23,576100.0,33.752,33.7772,33.7184,33.752,576100.0
2014-03-21 14:35:00,40.23,40.3,40.23,40.3,413400.0,33.752,33.8107,33.752,33.8107,413400.0
2014-03-21 14:40:00,40.3,40.31,40.27,40.3,321400.0,33.8107,33.8191,33.7855,33.8107,321400.0
2014-03-21 14:45:00,40.3,40.32,40.18,40.19,887800.0,33.8107,33.8275,33.71,33.7184,887800.0
2014-03-21 14:50:00,40.19,40.24,40.17,40.18,713800.0,33.7184,33.7604,33.7017,33.71,713800.0
2014-03-21 14:55:00,40.18,40.22,40.16,40.22,351800.0,33.71,33.7436,33.6933,33.7436,351800.0
2014-03-21 15:00:00,40.21,40.22,40.12,40.13,662700.0,33.7352,33.7436,33.6597,33.6681,662700.0
2014-03-21 15:05:00,40.13,40.22,40.09,40.2,408600.0,33.6681,33.7436,33.6345,33.7268,408600.0
2014-03-21 15:10:00,40.19,40.21,40.12,40.12,455700.0,33.7184,33.7352,33.6597,33.6597,455700.0
2014-03-21 15:15:00,40.13,40.15,40.09,40.13,449000.0,33.6681,33.6849,33.6345,33.6681,449000.0
2014-03-21 15:20:00,40.13,40.16,40.11,40.15,355300.0,33.6681,33.6933,33.6513,33.6849,355300.0
2014-03-21 15:25:00,40.15,40.25,40.14,40.23,677700.0,33.6849,33.7688,33.6765,33.752,677700.0
2014-03-21 15:30:00,40.23,40.24,40.12,40.13,519800.0,33.752,33.7604,33.6597,33.6681,519800.0
2014-03-21 15:35:00,40.13,40.13,40.04,40.06,1113800.0,33.6681,33.6681,33.5926,33.6094,1113800.0
2014-03-21 15:40:00,40.06,40.15,40.01,40.15,669200.0,33.6094,33.6849,33.5674,33.6849,669200.0
2014-03-21 15:45:00,40.15,40.15,40.09,40.13,710500.0,33.6849,33.6849,33.6345,33.6681,710500.0
2014-03-21 15:50:00,40.13,40.29,40.13,40.27,1366500.0,33.6681,33.8023,33.6681,33.7855,1366500.0
2014-03-21 15:55:00,40.27,40.27,40.12,40.17,3350900.0,33.7855,33.7855,33.6597,33.7017,3350900.0
2014-03-24 09:30:00,40.34,40.51,40.31,40.41,1487300.0,33.8443,33.9869,33.8191,33.903,1487300.0
2014-03-24 09:35:00,40.41,40.46,40.31,40.35,851200.0,33.903,33.945,33.8191,33.8527,851200.0
2014-03-24 09:40:00,40.34,40.35,40.21,40.25,617200.0,33.8443,33.8527,33.7352,33.7688,617200.0
2014-03-24 09:45:00,40.26,40.36,40.25,40.34,806600.0,33.7772,33.8611,33.7688,33.8443,806600.0
2014-03-24 09:50:00,40.33,40.34,40.24,40.33,486600.0,33.8359,33.8443,33.7604,33.8359,486600.0
2014-03-24 09:55:00,40.33,40.36,40.26,40.26,734100.0,33.8359,33.8611,33.7772,33.7772,734100.0
2014-03-24 10:00:00,40.27,40.31,40.22,40.25,898500.0,33.7855,33.8191,33.7436,33.7688,898500.0
2014-03-24 10:05:00,40.25,40.26,40.16,40.23,485500.0,33.7688,33.7772,33.6933,33.752,485500.0
2014-03-24 10:10:00,40.23,40.3,40.21,40.22,690700.0,33.752,33.8107,33.7352,33.7436,690700.0
2014-03-24 10:15:00,40.22,40.29,40.21,40.28,432900.0,33.7436,33.8023,33.7352,33.7939,432900.0
2014-03-24 10:20:00,40.28,40.3,40.25,40.3,309100.0,33.7939,33.8107,33.7688,33.8107,309100.0
2014-03-24 10:25:00,40.3,40.3,40.22,40.22,740000.0,33.8107,33.8107,33.7436,33.7436,740000.0
2014-03-24 10:30:00,40.22,40.25,40.12,40.15,927200.0,33.7436,33.7688,33.6597,33.6849,927200.0
2014-03-24 10:35:00,40.15,40.21,40.13,40.14,627000.0,33.6849,33.7352,33.6681,33.6765,627000.0
2014-03-24 10:40:00,40.14,40.18,40.07,40.08,391400.0,33.6765,33.71,33.6178,33.6261,391400.0
2014-03-24 10:45:00,40.09,40.09,40.0,40.01,770100.0,33.6345,33.6345,33.559,33.5674,770100.0
2014-03-24 10:50:00,40.01,40.09,39.93,40.0,631100.0,33.5674,33.6345,33.5003,33.559,631100.0
2014-03-24 10:55:00,40.0,40.07,39.98,40.04,310300.0,33.559,33.6178,33.5422,33.5926,310300.0
2014-03-24 11:00:00,40.05,40.05,39.91,39.95,627100.0,33.601,33.601,33.4835,33.5171,627100.0
2014-03-24 11:05:00,39.95,39.96,39.87,39.88,448100.0,33.5171,33.5255,33.45,33.4583,448100.0
2014-03-24 11:10:00,39.88,39.98,39.86,39.97,319500.0,33.4583,33.5422,33.4416,33.5339,319500.0
2014-03-24 11:15:00,39.96,40.03,39.92,40.0,356400.0,33.5255,33.5842,33.4919,33.559,356400.0
2014-03-24 11:20:00,40.0,40.07,40.0,40.03,506300.0,33.559,33.6178,33.559,33.5842,506300.0
2014-03-24 11:25:00,40.03,40.07,40.01,40.02,342700.0,33.5842,33.6178,33.5674,33.5758,342700.0
2014-03-24 11:30:00,40.03,40.07,39.94,40.05,2849900.0,33.5842,33.6178,33.5087,33.601,2849900.0
2014-03-24 11:35:00,40.06,40.11,40.04,40.05,277900.0,33.6094,33.6513,33.5926,33.601,277900.0
2014-03-24 11:40:00,40.05,40.06,39.99,40.03,426300.0,33.601,33.6094,33.5506,33.5842,426300.0
2014-03-24 11:45:00,40.02,40.02,39.92,39.99,1064700.0,33.5758,33.5758,33.4919,33.5506,1064700.0
2014-03-24 11:50:00,39.99,40.11,39.96,40.1,424600.0,33.5506,33.6513,33.5255,33.6429,424600.0
2014-03-24 11:55:00,40.1,40.13,40.05,40.05,383500.0,33.6429,33.6681,33.601,33.601,383500.0
2014-03-24 12:00:00,40.05,40.12,40.04,40.1,350000.0,33.601,33.6597,33.5926,33.6429,350000.0
2014-03-24 12:05:00,40.1,40.15,40.1,40.12,562300.0,33.6429,33.6849,33.6429,33.6597,562300.0
2014-03-24 12:10:00,40.13,40.13,40.0,40.01,566600.0,33.6681,33.6681,33.559,33.5674,566600.0
2014-03-24 12:15:00,40.01,40.09,40.0,40.05,239200.0,33.5674,33.6345,33.559,33.601,239200.0
2014-03-24 12:20:00,40.05,40.06,40.0,40.01,206700.0,33.601,33.6094,33.559,33.5674,206700.0
2014-03-24 12:25:00,40.0,40.05,39.99,40.01,352900.0,33.559,33.601,33.5506,33.5674,352900.0
2014-03-24 12:30:00,40.02,40.04,40.0,40.01,204500.0,33.5758,33.5926,33.559,33.5674,204500.0
2014-03-24 12:35:00,40.01,40.06,40.0,40.02,209900.0,33.5674,33.6094,33.559,33.5758,209900.0
2014-03-24 12:40:00,40.03,40.04,39.99,40.02,268500.0,33.5842,33.5926,33.5506,33.5758,268500.0
2014-03-24 12:45:00,40.02,40.03,40.0,40.03,158600.0,33.5758,33.5842,33.559,33.5842,158600.0
2014-03-24 12:50:00,40.02,40.05,40.0,40.02,207800.0,33.5758,33.601,33.559,33.5758,207800.0
2014-03-24 12:55:00,40.01,40.05,40.0,40.04,168600.0,33.5674,33.601,33.559,33.5926,168600.0
2014-03-24 13:00:00,40.05,40.17,40.04,40.17,344200.0,33.601,33.7017,33.5926,33.7017,344200.0
2014-03-24 13:05:00,40.16,40.27,40.15,40.23,704600.0,33.6933,33.7855,33.6849,33.752,704600.0
2014-03-24 13:10:00,40.23,40.35,40.22,40.33,282600.0,33.752,33.8527,33.7436,33.8359,282600.0
2014-03-24 13:15:00,40.32,40.32,40.27,40.29,242100.0,33.8275,33.8275,33.7855,33.8023,242100.0
2014-03-24 13:20:00,40.29,40.39,40.29,40.34,449300.0,33.8023,33.8862,33.8023,33.8443,449300.0
2014-03-24 13:25:00,40.35,40.4,40.32,40.39,225600.0,33.8527,33.8946,33.8275,33.8862,225600.0
2014-03-24 13:30:00,40.39,40.43,40.38,40.43,367200.0,33.8862,33.9198,33.8778,33.9198,367200.0
2014-03-24 13:35:00,40.43,40.48,40.0,40.47,550100.0,33.9198,33.9617,33.559,33.9533,550100.0
2014-03-24 13:40:00,40.48,40.5,40.45,40.48,450800.0,33.9617,33.9785,33.9366,33.9617,450800.0
2014-03-24 13:45:00,40.48,40.5,40.45,40.46,338000.0,33.9617,33.9785,33.9366,33.945,338000.0
2014-03-24 13:50:00,40.46,40.5,40.43,40.49,206200.0,33.945,33.9785,33.9198,33.9701,206200.0
2014-03-24 13:55:00,40.5,40.51,40.48,40.5,262900.0,33.9785,33.9869,33.9617,33.9785,262900.0
2014-03-24 14:00:00,40.5,40.53,40.49,40.51,386600.0,33.9785,34.0037,33.9701,33.9869,386600.0
2014-03-24 14:05:00,40.52,40.56,40.48,40.5,360600.0,33.9953,34.0289,33.9617,33.9785,360600.0
2014-03-24 14:10:00,40.5,40.54,40.5,40.54,147200.0,33.9785,34.0121,33.9785,34.0121,147200.0
2014-03-24 14:15:00,40.54,40.58,40.49,40.49,506100.0,34.0121,34.0456,33.9701,33.9701,506100.0
2014-03-24 14:20:00,40.49,40.51,40.46,40.5,151800.0,33.9701,33.9869,33.945,33.9785,151800.0
2014-03-24 14:25:00,40.49,40.55,40.47,40.54,283000.0,33.9701,34.0205,33.9533,34.0121,283000.0
2014-03-24 14:30:00,40.54,40.56,40.5,40.5,364000.0,34.0121,34.0289,33.9785,33.9785,364000.0
2014-03-24 14:35:00,40.51,40.51,40.45,40.47,199000.0,33.9869,33.9869,33.9366,33.9533,199000.0
2014-03-24 14:40:00,40.47,40.54,40.46,40.53,448100.0,33.9533,34.0121,33.945,34.0037,448100.0
2014-03-24 14:45:00,40.53,40.6,40.52,40.59,262000.0,34.0037,34.0624,33.9953,34.054,262000.0
2014-03-24 14:50:00,40.6,40.64,40.58,40.6,631400.0,34.0624,34.096,34.0456,34.0624,631400.0
2014-03-24 14:55:00,40.6,40.62,40.58,40.62,350900.0,34.0624,34.0792,34.0456,34.0792,350900.0
2014-03-24 15:00:00,40.61,40.62,40.58,40.58,325900.0,34.0708,34.0792,34.0456,34.0456,325900.0
2014-03-24 15:05:00,40.58,40.59,40.56,40.58,300800.0,34.0456,34.054,34.0289,34.0456,300800.0
2014-03-24 15:10:00,40.57,40.58,40.46,40.47,341600.0,34.0372,34.0456,33.945,33.9533,341600.0
2014-03-24 15:15:00,40.47,40.49,40.47,40.47,351800.0,33.9533,33.9701,33.9533,33.9533,351800.0
2014-03-24 15:20:00,40.47,40.55,40.46,40.55,331800.0,33.9533,34.0205,33.945,34.0205,331800.0
2014-03-24 15:25:00,40.55,40.61,40.53,40.59,374100.0,34.0205,34.0708,34.0037,34.054,374100.0
2014-03-24 15:30:00,40.6,40.64,40.59,40.62,674200.0,34.0624,34.096,34.054,34.0792,674200.0
2014-03-24 15:35:00,40.62,40.62,40.57,40.59,454600.0,34.0792,34.0792,34.0372,34.054,454600.0
2014-03-24 15:40:00,40.59,40.59,40.55,40.57,385400.0,34.054,34.054,34.0205,34.0372,385400.0
2014-03-24 15:45:00,40.56,40.58,40.53,40.55,619600.0,34.0289,34.0456,34.0037,34.0205,619600.0
2014-03-24 15:50:00,40.54,40.55,40.51,40.55,799800.0,34.0121,34.0205,33.9869,34.0205,799800.0
2014-03-24 15:55:00,40.54,40.55,40.49,40.49,1727400.0,34.0121,34.0205,33.9701,33.9701,1727400.0
2014-03-25 09:30:00,40.66,40.99,40.65,40.94,1419100.0,34.1127,34.3896,34.1044,34.3477,1419100.0
2014-03-25 09:35:00,40.94,40.95,40.72,40.83,959600.0,34.3477,34.3561,34.1631,34.2554,959600.0
2014-03-25 09:40:00,40.83,40.85,40.72,40.76,379600.0,34.2554,34.2722,34.1631,34.1966,379600.0
2014-03-25 09:45:00,40.75,40.84,40.74,40.84,288000.0,34.1883,34.2638,34.1799,34.2638,288000.0
2014-03-25 09:50:00,40.84,40.84,40.69,40.71,367300.0,34.2638,34.2638,34.1379,34.1547,367300.0
2014-03-25 09:55:00,40.71,40.75,40.67,40.71,412000.0,34.1547,34.1883,34.1211,34.1547,412000.0
2014-03-25 10:00:00,40.71,40.74,40.62,40.65,663400.0,34.1547,34.1799,34.0792,34.1044,663400.0
2014-03-25 10:05:00,40.65,40.65,40.56,40.64,618500.0,34.1044,34.1044,34.0289,34.096,618500.0
2014-03-25 10:10:00,40.64,40.71,40.61,40.65,513300.0,34.096,34.1547,34.0708,34.1044,513300.0
2014-03-25 10:15:00,40.65,40.71,40.63,40.68,481900.0,34.1044,34.1547,34.0876,34.1295,481900.0
2014-03-25 10:20:00,40.68,40.68,40.5,40.53,1003300.0,34.1295,34.1295,33.9785,34.0037,1003300.0
2014-03-25 10:25:00,40.53,40.57,40.49,40.55,480600.0,34.0037,34.0372,33.9701,34.0205,480600.0
2014-03-25 10:30:00,40.54,40.55,40.38,40.39,487600.0,34.0121,34.0205,33.8778,33.8862,487600.0
2014-03-25 10:35:00,40.39,40.4,40.3,40.31,433800.0,33.8862,33.8946,33.8107,33.8191,433800.0
2014-03-25 10:40:00,40.32,40.35,40.29,40.33,445900.0,33.8275,33.8527,33.8023,33.8359,445900.0
2014-03-25 10:45:00,40.33,40.33,40.23,40.24,279600.0,33.8359,33.8359,33.752,33.7604,279600.0
2014-03-25 10:50:00,40.24,40.24,40.13,40.21,811000.0,33.7604,33.7604,33.6681,33.7352,811000.0
2014-03-25 10:55:00,40.18,40.27,40.13,40.26,652500.0,33.71,33.7855,33.6681,33.7772,652500.0
2014-03-25 11:00:00,40.25,40.36,40.22,40.35,425900.0,33.7688,33.8611,33.7436,33.8527,425900.0
2014-03-25 11:05:00,40.34,40.36,40.26,40.28,326900.0,33.8443,33.8611,33.7772,33.7939,326900.0
2014-03-25 11:10:00,40.27,40.28,40.22,40.28,354500.0,33.7855,33.7939,33.7436,33.7939,354500.0
2014-03-25 11:15:00,40.28,40.29,40.23,40.27,419400.0,33.7939,33.8023,33.752,33.7855,419400.0
2014-03-25 11:20:00,40.28,40.3,40.24,40.25,529700.0,33.7939,33.8107,33.7604,33.7688,529700.0
2014-03-25 11:25:00,40.26,40.26,40.15,40.17,555600.0,33.7772,33.7772,33.6849,33.7017,555600.0
2014-03-25 11:30:00,40.18,40.18,40.06,40.09,690700.0,33.71,33.71,33.6094,33.6345,690700.0
2014-03-25 11:35:00,40.09,40.16,40.03,40.14,632000.0,33.6345,33.6933,33.5842,33.6765,632000.0
2014-03-25 11:40:00,40.14,40.23,40.13,40.19,349800.0,33.6765,33.752,33.6681,33.7184,349800.0
2014-03-25 11:45:00,40.19,40.19,40.09,40.12,311200.0,33.7184,33.7184,33.6345,33.6597,311200.0
2014-03-25 11:50:00,40.13,40.16,40.08,40.1,483300.0,33.6681,33.6933,33.6261,33.6429,483300.0
2014-03-25 11:55:00,40.11,40.11,40.03,40.09,409700.0,33.6513,33.6513,33.5842,33.6345,409700.0
2014-03-25 12:00:00,40.08,40.12,40.04,40.1,367100.0,33.6261,33.6597,33.5926,33.6429,367100.0
2014-03-25 12:05:00,40.11,40.12,40.05,40.09,323100.0,33.6513,33.6597,33.601,33.6345,323100.0
2014-03-25 12:10:00,40.08,40.11,40.0,40.0,516200.0,33.6261,33.6513,33.559,33.559,516200.0
2014-03-25 12:15:00,40.0,40.05,40.0,40.01,603600.0,33.559,33.601,33.559,33.5674,603600.0
2014-03-25 12:20:00,40.01,40.03,39.96,39.99,1177300.0,33.5674,33.5842,33.5255,33.5506,1177300.0
2014-03-25 12:25:00,39.99,40.05,39.96,40.05,1211800.0,33.5506,33.601,33.5255,33.601,1211800.0
2014-03-25 12:30:00,40.05,40.09,40.02,40.09,764400.0,33.601,33.6345,33.5758,33.6345,764400.0
2014-03-25 12:35:00,40.09,40.22,40.07,40.16,701000.0,33.6345,33.7436,33.6178,33.6933,701000.0
2014-03-25 12:40:00,40.17,40.24,40.16,40.16,478900.0,33.7017,33.7604,33.6933,33.6933,478900.0
2014-03-25 12:45:00,40.16,40.2,40.14,40.16,627500.0,33.6933,33.7268,33.6765,33.6933,627500.0
2014-03-25 12:50:00,40.15,40.19,40.12,40.14,542500.0,33.6849,33.7184,33.6597,33.6765,542500.0
2014-03-25 12:55:00,40.15,40.19,40.12,40.13,313100.0,33.6849,33.7184,33.6597,33.6681,313100.0
2014-03-25 13:00:00,40.14,40.16,40.11,40.12,230600.0,33.6765,33.6933,33.6513,33.6597,230600.0
2014-03-25 13:05:00,40.13,40.13,40.08,40.09,321900.0,33.6681,33.6681,33.6261,33.6345,321900.0
2014-03-25 13:10:00,40.09,40.11,40.06,40.07,231500.0,33.6345,33.6513,33.6094,33.6178,231500.0
2014-03-25 13:15:00,40.06,40.12,40.05,40.12,182400.0,33.6094,33.6597,33.601,33.6597,182400.0
2014-03-25 13:20:00,40.12,40.23,40.12,40.2,512100.0,33.6597,33.752,33.6597,33.7268,512100.0
2014-03-25 13:25:00,40.2,40.2,40.18,40.19,347200.0,33.7268,33.7268,33.71,33.7184,347200.0
2014-03-25 13:30:00,40.2,40.24,40.18,40.22,303700.0,33.7268,33.7604,33.71,33.7436,303700.0
2014-03-25 13:35:00,40.22,40.22,40.14,40.15,570600.0,33.7436,33.7436,33.6765,33.6849,570600.0
2014-03-25 13:40:00,40.15,40.16,40.12,40.15,276100.0,33.6849,33.6933,33.6597,33.6849,276100.0
2014-03-25 13:45:00,40.15,40.15,40.12,40.13,188300.0,33.6849,33.6849,33.6597,33.6681,188300.0
2014-03-25 13:50:00,40.13,40.15,40.12,40.12,206400.0,33.6681,33.6849,33.6597,33.6597,206400.0
2014-03-25 13:55:00,40.12,40.13,40.09,40.11,222600.0,33.6597,33.6681,33.6345,33.6513,222600.0
2014-03-25 14:00:00,40.11,40.12,40.06,40.12,250100.0,33.6513,33.6597,33.6094,33.6597,250100.0
2014-03-25 14:05:00,40.12,40.13,40.1,40.13,317900.0,33.6597,33.6681,33.6429,33.6681,317900.0
2014-03-25 14:10:00,40.13,40.16,40.12,40.13,273300.0,33.6681,33.6933,33.6597,33.6681,273300.0
2014-03-25 14:15:00,40.14,40.14,40.06,40.07,265100.0,33.6765,33.6765,33.6094,33.6178,265100.0
2014-03-25 14:20:00,40.06,40.08,40.03,40.08,302200.0,33.6094,33.6261,33.5842,33.6261,302200.0
2014-03-25 14:25:00,40.08,40.13,40.07,40.08,277300.0,33.6261,33.6681,33.6178,33.6261,277300.0
2014-03-25 14:30:00,40.09,40.12,40.07,40.12,231700.0,33.6345,33.6597,33.6178,33.6597,231700.0
2014-03-25 14:35:00,40.12,40.16,40.11,40.16,295700.0,33.6597,33.6933,33.6513,33.6933,295700.0
2014-03-25 14:40:00,40.16,40.16,40.13,40.14,177800.0,33.6933,33.6933,33.6681,33.6765,177800.0
2014-03-25 14:45:00,40.15,40.19,40.14,40.15,265700.0,33.6849,33.7184,33.6765,33.6849,265700.0
2014-03-25 14:50:00,40.15,40.15,40.12,40.13,169900.0,33.6849,33.6849,33.6597,33.6681,169900.0
2014-03-25 14:55:00,40.13,40.17,40.13,40.16,218800.0,33.6681,33.7017,33.6681,33.6933,218800.0
2014-03-25 15:00:00,40.16,40.2,40.15,40.18,153400.0,33.6933,33.7268,33.6849,33.71,153400.0
2014-03-25 15:05:00,40.18,40.21,40.16,40.2,327000.0,33.71,33.7352,33.6933,33.7268,327000.0
2014-03-25 15:10:00,40.2,40.27,40.19,40.26,365400.0,33.7268,33.7855,33.7184,33.7772,365400.0
2014-03-25 15:15:00,40.25,40.37,40.25,40.37,568500.0,33.7688,33.8694,33.7688,33.8694,568500.0
2014-03-25 15:20:00,40.37,40.41,40.33,40.35,581200.0,33.8694,33.903,33.8359,33.8527,581200.0
2014-03-25 15:25:00,40.34,40.36,40.3,40.32,483200.0,33.8443,33.8611,33.8107,33.8275,483200.0
2014-03-25 15:30:00,40.32,40.35,40.28,40.3,515900.0,33.8275,33.8527,33.7939,33.8107,515900.0
2014-03-25 15:35:00,40.3,40.4,40.3,40.37,510300.0,33.8107,33.8946,33.8107,33.8694,510300.0
2014-03-25 15:40:00,40.37,40.46,40.35,40.44,588500.0,33.8694,33.945,33.8527,33.9282,588500.0
2014-03-25 15:45:00,40.44,40.45,40.35,40.35,928300.0,33.9282,33.9366,33.8527,33.8527,928300.0
2014-03-25 15:50:00,40.35,40.36,40.32,40.34,843100.0,33.8527,33.8611,33.8275,33.8443,843100.0
2014-03-25 15:55:00,40.34,40.37,40.29,40.35,1496000.0,33.8443,33.8694,33.8023,33.8527,1496000.0
2014-03-26 09:30:00,40.46,40.71,40.31,40.31,1439800.0,33.945,34.1547,33.8191,33.8191,1439800.0
2014-03-26 09:35:00,40.32,40.46,40.26,40.36,537200.0,33.8275,33.945,33.7772,33.8611,537200.0
2014-03-26 09:40:00,40.36,40.5,40.34,40.41,625500.0,33.8611,33.9785,33.8443,33.903,625500.0
2014-03-26 09:45:00,40.41,40.47,40.32,40.39,544900.0,33.903,33.9533,33.8275,33.8862,544900.0
2014-03-26 09:50:00,40.39,40.41,40.3,40.33,815900.0,33.8862,33.903,33.8107,33.8359,815900.0
2014-03-26 09:55:00,40.33,40.4,40.31,40.32,552800.0,33.8359,33.8946,33.8191,33.8275,552800.0
2014-03-26 10:00:00,40.33,40.33,40.22,40.24,491100.0,33.8359,33.8359,33.7436,33.7604,491100.0
2014-03-26 10:05:00,40.23,40.33,40.22,40.27,327800.0,33.752,33.8359,33.7436,33.7855,327800.0
2014-03-26 10:10:00,40.27,40.32,40.24,40.24,340000.0,33.7855,33.8275,33.7604,33.7604,340000.0
2014-03-26 10:15:00,40.25,40.25,40.1,40.11,393600.0,33.7688,33.7688,33.6429,33.6513,393600.0
2014-03-26 10:20:00,40.11,40.11,40.04,40.06,314400.0,33.6513,33.6513,33.5926,33.6094,314400.0
2014-03-26 10:25:00,40.06,40.08,40.03,40.05,294300.0,33.6094,33.6261,33.5842,33.601,294300.0
2014-03-26 10:30:00,40.05,40.07,39.98,40.0,943800.0,33.601,33.6178,33.5422,33.559,943800.0
2014-03-26 10:35:00,40.0,40.06,39.99,40.04,430000.0,33.559,33.6094,33.5506,33.5926,430000.0
2014-03-26 10:40:00,40.03,40.03,39.95,39.96,303300.0,33.5842,33.5842,33.5171,33.5255,303300.0
2014-03-26 10:45:00,39.97,40.02,39.91,39.93,716900.0,33.5339,33.5758,33.4835,33.5003,716900.0
2014-03-26 10:50:00,39.91,40.0,39.79,39.81,973600.0,33.4835,33.559,33.3828,33.3996,973600.0
2014-03-26 10:55:00,39.81,39.89,39.67,39.69,841400.0,33.3996,33.4667,33.2822,33.2989,841400.0
2014-03-26 11:00:00,39.69,39.87,39.6,39.86,916900.0,33.2989,33.45,33.2234,33.4416,916900.0
2014-03-26 11:05:00,39.86,39.94,39.82,39.92,386700.0,33.4416,33.5087,33.408,33.4919,386700.0
2014-03-26 11:10:00,39.91,39.97,39.91,39.95,362500.0,33.4835,33.5339,33.4835,33.5171,362500.0
2014-03-26 11:15:00,39.96,39.96,39.88,39.9,151700.0,33.5255,33.5255,33.4583,33.4751,151700.0
2014-03-26 11:20:00,39.9,39.92,39.86,39.87,213800.0,33.4751,33.4919,33.4416,33.45,213800.0
2014-03-26 11:25:00,39.87,39.91,39.83,39.89,324400.0,33.45,33.4835,33.4164,33.4667,324400.0
2014-03-26 11:30:00,39.89,39.92,39.88,39.91,156000.0,33.4667,33.4919,33.4583,33.4835,156000.0
2014-03-26 11:35:00,39.9,39.9,39.86,39.87,161500.0,33.4751,33.4751,33.4416,33.45,161500.0
2014-03-26 11:40:00,39.87,39.89,39.79,39.79,285600.0,33.45,33.4667,33.3828,33.3828,285600.0
2014-03-26 11:45:00,39.79,39.8,39.74,39.8,303500.0,33.3828,33.3912,33.3409,33.3912,303500.0
2014-03-26 11:50:00,39.8,39.86,39.79,39.82,199800.0,33.3912,33.4416,33.3828,33.408,199800.0
2014-03-26 11:55:00,39.81,39.88,39.78,39.85,288200.0,33.3996,33.4583,33.3745,33.4332,288200.0
2014-03-26 12:00:00,39.85,39.86,39.75,39.77,369700.0,33.4332,33.4416,33.3493,33.3661,369700.0
2014-03-26 12:05:00,39.77,39.77,39.72,39.76,312000.0,33.3661,33.3661,33.3241,33.3577,312000.0
2014-03-26 12:10:00,39.76,39.8,39.75,39.78,478100.0,33.3577,33.3912,33.3493,33.3745,478100.0
2014-03-26 12:15:00,39.78,39.79,39.75,39.75,183300.0,33.3745,33.3828,33.3493,33.3493,183300.0
2014-03-26 12:20:00,39.76,39.84,39.75,39.82,215300.0,33.3577,33.4248,33.3493,33.408,215300.0
2014-03-26 12:25:00,39.83,39.88,39.79,39.86,478000.0,33.4164,33.4583,33.3828,33.4416,478000.0
2014-03-26 12:30:00,39.86,39.92,39.83,39.88,348500.0,33.4416,33.4919,33.4164,33.4583,348500.0
2014-03-26 12:35:00,39.88,39.89,39.81,39.84,349400.0,33.4583,33.4667,33.3996,33.4248,349400.0
2014-03-26 12:40:00,39.83,39.87,39.82,39.84,205000.0,33.4164,33.45,33.408,33.4248,205000.0
2014-03-26 12:45:00,39.84,39.86,39.82,39.86,195800.0,33.4248,33.4416,33.408,33.4416,195800.0
2014-03-26 12:50:00,39.86,39.87,39.83,39.85,212500.0,33.4416,33.45,33.4164,33.4332,212500.0
2014-03-26 12:55:00,39.86,39.9,39.85,39.9,239200.0,33.4416,33.4751,33.4332,33.4751,239200.0
2014-03-26 13:00:00,39.9,39.98,39.89,39.95,368000.0,33.4751,33.5422,33.4667,33.5171,368000.0
2014-03-26 13:05:00,39.95,39.95,39.89,39.91,201400.0,33.5171,33.5171,33.4667,33.4835,201400.0
2014-03-26 13:10:00,39.91,39.97,39.91,39.96,415000.0,33.4835,33.5339,33.4835,33.5255,415000.0
2014-03-26 13:15:00,39.96,39.97,39.92,39.95,236300.0,33.5255,33.5339,33.4919,33.5171,236300.0
2014-03-26 13:20:00,39.95,40.01,39.94,39.99,494800.0,33.5171,33.5674,33.5087,33.5506,494800.0
2014-03-26 13:25:00,39.99,40.01,39.89,39.9,476300.0,33.5506,33.5674,33.4667,33.4751,476300.0
2014-03-26 13:30:00,39.89,39.89,39.8,39.88,711900.0,33.4667,33.4667,33.3912,33.4583,711900.0
2014-03-26 13:35:00,39.87,39.91,39.82,39.91,406300.0,33.45,33.4835,33.408,33.4835,406300.0
2014-03-26 13:40:00,39.9,39.94,39.87,39.9,402300.0,33.4751,33.5087,33.45,33.4751,402300.0
2014-03-26 13:45:00,39.9,39.95,39.86,39.93,352900.0,33.4751,33.5171,33.4416,33.5003,352900.0
2014-03-26 13:50:00,39.93,39.95,39.89,39.9,436200.0,33.5003,33.5171,33.4667,33.4751,436200.0
2014-03-26 13:55:00,39.9,39.93,39.88,39.93,531700.0,33.4751,33.5003,33.4583,33.5003,531700.0
2014-03-26 14:00:00,39.93,39.94,39.89,39.93,218700.0,33.5003,33.5087,33.4667,33.5003,218700.0
2014-03-26 14:05:00,39.93,40.0,39.89,39.98,375900.0,33.5003,33.559,33.4667,33.5422,375900.0
2014-03-26 14:10:00,39.98,39.99,39.88,39.89,353200.0,33.5422,33.5506,33.4583,33.4667,353200.0
2014-03-26 14:15:00,39.89,39.93,39.86,39.88,277300.0,33.4667,33.5003,33.4416,33.4583,277300.0
2014-03-26 14:20:00,39.88,40.01,39.86,39.96,432500.0,33.4583,33.5674,33.4416,33.5255,432500.0
2014-03-26 14:25:00,39.96,40.01,39.89,40.0,488400.0,33.5255,33.5674,33.4667,33.559,488400.0
2014-03-26 14:30:00,39.99,40.02,39.93,39.97,490600.0,33.5506,33.5758,33.5003,33.5339,490600.0
2014-03-26 14:35:00,39.97,40.0,39.91,39.91,264300.0,33.5339,33.559,33.4835,33.4835,264300.0
2014-03-26 14:40:00,39.92,40.0,39.92,39.98,524200.0,33.4919,33.559,33.4919,33.5422,524200.0
2014-03-26 14:45:00,39.99,39.99,39.95,39.95,193300.0,33.5506,33.5506,33.5171,33.5171,193300.0
2014-03-26 14:50:00,39.96,40.0,39.95,39.97,423400.0,33.5255,33.559,33.5171,33.5339,423400.0
2014-03-26 14:55:00,39.97,40.04,39.97,40.0,698100.0,33.5339,33.5926,33.5339,33.559,698100.0
2014-03-26 15:00:00,39.99,40.02,39.95,39.97,316200.0,33.5506,33.5758,33.5171,33.5339,316200.0
2014-03-26 15:05:00,39.96,39.98,39.95,39.95,241600.0,33.5255,33.5422,33.5171,33.5171,241600.0
2014-03-26 15:10:00,39.96,39.96,39.89,39.89,277200.0,33.5255,33.5255,33.4667,33.4667,277200.0
2014-03-26 15:15:00,39.9,39.95,39.89,39.95,403900.0,33.4751,33.5171,33.4667,33.5171,403900.0
2014-03-26 15:20:00,39.95,39.96,39.9,39.96,333500.0,33.5171,33.5255,33.4751,33.5255,333500.0
2014-03-26 15:25:00,39.96,39.96,39.9,39.91,291200.0,33.5255,33.5255,33.4751,33.4835,291200.0
2014-03-26 15:30:00,39.91,39.97,39.91,39.97,296800.0,33.4835,33.5339,33.4835,33.5339,296800.0
2014-03-26 15:35:00,39.97,39.98,39.93,39.95,317400.0,33.5339,33.5422,33.5003,33.5171,317400.0
2014-03-26 15:40:00,39.95,39.96,39.9,39.9,464000.0,33.5171,33.5255,33.4751,33.4751,464000.0
2014-03-26 15:45:00,39.9,39.96,39.89,39.92,1119500.0,33.4751,33.5255,33.4667,33.4919,1119500.0
2014-03-26 15:50:00,39.91,39.92,39.87,39.91,1316500.0,33.4835,33.4919,33.45,33.4835,1316500.0
2014-03-26 15:55:00,39.91,39.94,39.79,39.79,2409800.0,33.4835,33.5087,33.3828,33.3828,2409800.0
2014-03-27 09:30:00,39.74,39.8,39.58,39.65,948000.0,33.3409,33.3912,33.2067,33.2654,948000.0
2014-03-27 09:35:00,39.64,39.78,39.59,39.69,901800.0,33.257,33.3745,33.215,33.2989,901800.0
2014-03-27 09:40:00,39.7,39.8,39.65,39.75,618700.0,33.3073,33.3912,33.2654,33.3493,618700.0
2014-03-27 09:45:00,39.76,39.88,39.72,39.87,591700.0,33.3577,33.4583,33.3241,33.45,591700.0
2014-03-27 09:50:00,39.86,39.97,39.84,39.94,483900.0,33.4416,33.5339,33.4248,33.5087,483900.0
2014-03-27 09:55:00,39.94,39.94,39.77,39.88,564800.0,33.5087,33.5087,33.3661,33.4583,564800.0
2014-03-27 10:00:00,39.87,39.88,39.82,39.84,403600.0,33.45,33.4583,33.408,33.4248,403600.0
2014-03-27 10:05:00,39.84,39.88,39.81,39.87,427900.0,33.4248,33.4583,33.3996,33.45,427900.0
2014-03-27 10:10:00,39.87,39.88,39.62,39.64,672800.0,33.45,33.4583,33.2402,33.257,672800.0
2014-03-27 10:15:00,39.65,39.74,39.61,39.66,456000.0,33.2654,33.3409,33.2318,33.2738,456000.0
2014-03-27 10:20:00,39.66,39.79,39.65,39.72,633800.0,33.2738,33.3828,33.2654,33.3241,633800.0
2014-03-27 10:25:00,39.72,39.81,39.71,39.79,397900.0,33.3241,33.3996,33.3157,33.3828,397900.0
2014-03-27 10:30:00,39.8,39.81,39.71,39.73,247000.0,33.3912,33.3996,33.3157,33.3325,247000.0
2014-03-27 10:35:00,39.73,39.78,39.69,39.69,196600.0,33.3325,33.3745,33.2989,33.2989,196600.0
2014-03-27 10:40:00,39.7,39.73,39.65,39.66,161400.0,33.3073,33.3325,33.2654,33.2738,161400.0
2014-03-27 10:45:00,39.67,39.73,39.65,39.72,152800.0,33.2822,33.3325,33.2654,33.3241,152800.0
2014-03-27 10:50:00,39.72,39.73,39.62,39.66,230800.0,33.3241,33.3325,33.2402,33.2738,230800.0
2014-03-27 10:55:00,39.66,39.74,39.65,39.71,195200.0,33.2738,33.3409,33.2654,33.3157,195200.0
2014-03-27 11:00:00,39.71,39.73,39.63,39.64,277700.0,33.3157,33.3325,33.2486,33.257,277700.0
2014-03-27 11:05:00,39.63,39.7,39.61,39.62,230300.0,33.2486,33.3073,33.2318,33.2402,230300.0
2014-03-27 11:10:00,39.62,39.65,39.56,39.56,212800.0,33.2402,33.2654,33.1899,33.1899,212800.0
2014-03-27 11:15:00,39.57,39.61,39.54,39.61,256100.0,33.1983,33.2318,33.1731,33.2318,256100.0
2014-03-27 11:20:00,39.61,39.64,39.55,39.6,162600.0,33.2318,33.257,33.1815,33.2234,162600.0
2014-03-27 11:25:00,39.61,39.64,39.54,39.54,183000.0,33.2318,33.257,33.1731,33.1731,183000.0
2014-03-27 11:30:00,39.54,39.55,39.42,39.45,504600.0,33.1731,33.1815,33.0724,33.0976,504600.0
2014-03-27 11:35:00,39.44,39.46,39.41,39.46,316300.0,33.0892,33.106,33.064,33.106,316300.0
2014-03-27 11:40:00,39.45,39.46,39.4,39.43,348400.0,33.0976,33.106,33.0556,33.0808,348400.0
2014-03-27 11:45:00,39.43,39.49,39.42,39.46,365200.0,33.0808,33.1311,33.0724,33.106,365200.0
2014-03-27 11:50:00,39.46,39.55,39.45,39.51,223000.0,33.106,33.1815,33.0976,33.1479,223000.0
2014-03-27 11:55:00,39.52,39.6,39.51,39.57,267100.0,33.1563,33.2234,33.1479,33.1983,267100.0
2014-03-27 12:00:00,39.58,39.58,39.45,39.46,312500.0,33.2067,33.2067,33.0976,33.106,312500.0
2014-03-27 12:05:00,39.47,39.51,39.44,39.45,212200.0,33.1144,33.1479,33.0892,33.0976,212200.0
2014-03-27 12:10:00,39.45,39.55,39.44,39.55,177600.0,33.0976,33.1815,33.0892,33.1815,177600.0
2014-03-27 12:15:00,39.56,39.62,39.55,39.62,139000.0,33.1899,33.2402,33.1815,33.2402,139000.0
2014-03-27 12:20:00,39.62,39.66,39.58,39.6,159300.0,33.2402,33.2738,33.2067,33.2234,159300.0
2014-03-27 12:25:00,39.61,39.66,39.6,39.63,123400.0,33.2318,33.2738,33.2234,33.2486,123400.0
2014-03-27 12:30:00,39.64,39.68,39.57,39.58,431900.0,33.257,33.2906,33.1983,33.2067,431900.0
2014-03-27 12:35:00,39.59,39.61,39.47,39.58,272900.0,33.215,33.2318,33.1144,33.2067,272900.0
2014-03-27 12:40:00,39.58,39.6,39.51,39.52,227300.0,33.2067,33.2234,33.1479,33.1563,227300.0
2014-03-27 12:45:00,39.53,39.69,39.52,39.61,489800.0,33.1647,33.2989,33.1563,33.2318,489800.0
2014-03-27 12:50:00,39.6,39.65,39.56,39.57,356000.0,33.2234,33.2654,33.1899,33.1983,356000.0
2014-03-27 12:55:00,39.56,39.61,39.54,39.61,139700.0,33.1899,33.2318,33.1731,33.2318,139700.0
2014-03-27 13:00:00,39.6,39.7,39.59,39.69,298200.0,33.2234,33.3073,33.215,33.2989,298200.0
2014-03-27 13:05:00,39.69,39.75,39.67,39.68,386700.0,33.2989,33.3493,33.2822,33.2906,386700.0
2014-03-27 13:10:00,39.67,39.73,39.64,39.66,388600.0,33.2822,33.3325,33.257,33.2738,388600.0
2014-03-27 13:15:00,39.66,39.69,39.59,39.69,293000.0,33.2738,33.2989,33.215,33.2989,293000.0
2014-03-27 13:20:00,39.68,39.69,39.6,39.65,303300.0,33.2906,33.2989,33.2234,33.2654,303300.0
2014-03-27 13:25:00,39.66,39.68,39.6,39.64,258200.0,33.2738,33.2906,33.2234,33.257,258200.0
2014-03-27 13:30:00,39.65,39.69,39.59,39.62,482100.0,33.2654,33.2989,33.215,33.2402,482100.0
2014-03-27 13:35:00,39.63,39.63,39.43,39.45,827800.0,33.2486,33.2486,33.0808,33.0976,827800.0
2014-03-27 13:40:00,39.45,39.58,39.45,39.55,797600.0,33.0976,33.2067,33.0976,33.1815,797600.0
2014-03-27 13:45:00,39.55,39.55,39.42,39.44,608500.0,33.1815,33.1815,33.0724,33.0892,608500.0
2014-03-27 13:50:00,39.43,39.48,39.43,39.46,301000.0,33.0808,33.1228,33.0808,33.106,301000.0
2014-03-27 13:55:00,39.45,39.47,39.42,39.45,225000.0,33.0976,33.1144,33.0724,33.0976,225000.0
2014-03-27 14:00:00,39.45,39.52,39.42,39.43,374500.0,33.0976,33.1563,33.0724,33.0808,374500.0
2014-03-27 14:05:00,39.43,39.47,39.42,39.45,287200.0,33.0808,33.1144,33.0724,33.0976,287200.0
2014-03-27 14:10:00,39.44,39.56,39.44,39.56,244700.0,33.0892,33.1899,33.0892,33.1899,244700.0
2014-03-27 14:15:00,39.55,39.56,39.36,39.38,700400.0,33.1815,33.1899,33.0221,33.0389,700400.0
2014-03-27 14:20:00,39.38,39.41,39.36,39.4,337200.0,33.0389,33.064,33.0221,33.0556,337200.0
2014-03-27 14:25:00,39.4,39.47,39.4,39.47,238100.0,33.0556,33.1144,33.0556,33.1144,238100.0
2014-03-27 14:30:00,39.47,39.49,39.43,39.48,353800.0,33.1144,33.1311,33.0808,33.1228,353800.0
2014-03-27 14:35:00,39.48,39.5,39.44,39.48,200200.0,33.1228,33.1395,33.0892,33.1228,200200.0
2014-03-27 14:40:00,39.48,39.5,39.44,39.47,171700.0,33.1228,33.1395,33.0892,33.1144,171700.0
2014-03-27 14:45:00,39.48,39.5,39.44,39.5,184500.0,33.1228,33.1395,33.0892,33.1395,184500.0
2014-03-27 14:50:00,39.49,39.51,39.42,39.47,322800.0,33.1311,33.1479,33.0724,33.1144,322800.0
2014-03-27 14:55:00,39.47,39.51,39.42,39.43,285400.0,33.1144,33.1479,33.0724,33.0808,285400.0
2014-03-27 15:00:00,39.42,39.45,39.42,39.45,427700.0,33.0724,33.0976,33.0724,33.0976,427700.0
2014-03-27 15:05:00,39.45,39.46,39.41,39.46,304300.0,33.0976,33.106,33.064,33.106,304300.0
2014-03-27 15:10:00,39.46,39.47,39.43,39.44,269600.0,33.106,33.1144,33.0808,33.0892,269600.0
2014-03-27 15:15:00,39.43,39.49,39.42,39.43,578100.0,33.0808,33.1311,33.0724,33.0808,578100.0
2014-03-27 15:20:00,39.43,39.49,39.42,39.48,323100.0,33.0808,33.1311,33.0724,33.1228,323100.0
2014-03-27 15:25:00,39.48,39.5,39.46,39.46,273900.0,33.1228,33.1395,33.106,33.106,273900.0
2014-03-27 15:30:00,39.46,39.48,39.44,39.46,460500.0,33.106,33.1228,33.0892,33.106,460500.0
2014-03-27 15:35:00,39.46,39.52,39.46,39.52,506900.0,33.106,33.1563,33.106,33.1563,506900.0
2014-03-27 15:40:00,39.52,39.54,39.5,39.53,468800.0,33.1563,33.1731,33.1395,33.1647,468800.0
2014-03-27 15:45:00,39.52,39.52,39.46,39.47,735500.0,33.1563,33.1563,33.106,33.1144,735500.0
2014-03-27 15:50:00,39.46,39.51,39.44,39.47,902200.0,33.106,33.1479,33.0892,33.1144,902200.0
2014-03-27 15:55:00,39.47,39.48,39.34,39.36,2614500.0,33.1144,33.1228,33.0053,33.0221,2614500.0
2014-03-28 09:30:00,39.78,39.9,39.68,39.82,2326100.0,33.3745,33.4751,33.2906,33.408,2326100.0
2014-03-28 09:35:00,39.82,40.25,39.81,40.24,1510800.0,33.408,33.7688,33.3996,33.7604,1510800.0
2014-03-28 09:40:00,40.23,40.31,40.13,40.25,1516400.0,33.752,33.8191,33.6681,33.7688,1516400.0
2014-03-28 09:45:00,40.25,40.3,40.23,40.26,880300.0,33.7688,33.8107,33.752,33.7772,880300.0
2014-03-28 09:50:00,40.26,40.43,40.25,40.37,975300.0,33.7772,33.9198,33.7688,33.8694,975300.0
2014-03-28 09:55:00,40.36,40.37,40.23,40.27,727900.0,33.8611,33.8694,33.752,33.7855,727900.0
2014-03-28 10:00:00,40.28,40.37,40.26,40.37,888100.0,33.7939,33.8694,33.7772,33.8694,888100.0
2014-03-28 10:05:00,40.36,40.5,40.36,40.48,1436100.0,33.8611,33.9785,33.8611,33.9617,1436100.0
2014-03-28 10:10:00,40.47,40.64,40.47,40.5,1368200.0,33.9533,34.096,33.9533,33.9785,1368200.0
2014-03-28 10:15:00,40.5,40.53,40.43,40.43,1152900.0,33.9785,34.0037,33.9198,33.9198,1152900.0
2014-03-28 10:20:00,40.43,40.5,40.41,40.48,457700.0,33.9198,33.9785,33.903,33.9617,457700.0
2014-03-28 10:25:00,40.48,40.52,40.47,40.47,2043100.0,33.9617,33.9953,33.9533,33.9533,2043100.0
2014-03-28 10:30:00,40.47,40.51,40.45,40.51,697000.0,33.9533,33.9869,33.9366,33.9869,697000.0
2014-03-28 10:35:00,40.51,40.51,40.46,40.5,622800.0,33.9869,33.9869,33.945,33.9785,622800.0
2014-03-28 10:40:00,40.5,40.5,40.45,40.45,461000.0,33.9785,33.9785,33.9366,33.9366,461000.0
2014-03-28 10:45:00,40.46,40.52,40.45,40.52,395600.0,33.945,33.9953,33.9366,33.9953,395600.0
2014-03-28 10:50:00,40.52,40.57,40.48,40.56,826200.0,33.9953,34.0372,33.9617,34.0289,826200.0
2014-03-28 10:55:00,40.56,40.57,40.5,40.52,293000.0,34.0289,34.0372,33.9785,33.9953,293000.0
2014-03-28 11:00:00,40.51,40.52,40.46,40.46,286100.0,33.9869,33.9953,33.945,33.945,286100.0
2014-03-28 11:05:00,40.47,40.47,40.42,40.43,219100.0,33.9533,33.9533,33.9114,33.9198,219100.0
2014-03-28 11:10:00,40.44,40.45,40.39,40.41,288700.0,33.9282,33.9366,33.8862,33.903,288700.0
2014-03-28 11:15:00,40.41,40.41,40.32,40.35,518400.0,33.903,33.903,33.8275,33.8527,518400.0
2014-03-28 11:20:00,40.36,40.39,40.34,40.35,402100.0,33.8611,33.8862,33.8443,33.8527,402100.0
2014-03-28 11:25:00,40.36,40.39,40.34,40.37,597400.0,33.8611,33.8862,33.8443,33.8694,597400.0
2014-03-28 11:30:00,40.37,40.4,40.36,40.4,282100.0,33.8694,33.8946,33.8611,33.8946,282100.0
2014-03-28 11:35:00,40.4,40.4,40.36,40.36,818700.0,33.8946,33.8946,33.8611,33.8611,818700.0
2014-03-28 11:40:00,40.36,40.43,40.34,40.43,360200.0,33.8611,33.9198,33.8443,33.9198,360200.0
2014-03-28 11:45:00,40.43,40.43,40.36,40.39,283200.0,33.9198,33.9198,33.8611,33.8862,283200.0
2014-03-28 11:50:00,40.39,40.42,40.38,40.41,157000.0,33.8862,33.9114,33.8778,33.903,157000.0
2014-03-28 11:55:00,40.4,40.45,40.38,40.45,211900.0,33.8946,33.9366,33.8778,33.9366,211900.0
2014-03-28 12:00:00,40.44,40.5,40.44,40.49,263300.0,33.9282,33.9785,33.9282,33.9701,263300.0
2014-03-28 12:05:00,40.49,40.56,40.49,40.51,408300.0,33.9701,34.0289,33.9701,33.9869,408300.0
2014-03-28 12:10:00,40.51,40.55,40.51,40.54,193100.0,33.9869,34.0205,33.9869,34.0121,193100.0
2014-03-28 12:15:00,40.53,40.54,40.49,40.5,764000.0,34.0037,34.0121,33.9701,33.9785,764000.0
2014-03-28 12:20:00,40.5,40.51,40.46,40.48,234900.0,33.9785,33.9869,33.945,33.9617,234900.0
2014-03-28 12:25:00,40.48,40.48,40.43,40.43,131300.0,33.9617,33.9617,33.9198,33.9198,131300.0
2014-03-28 12:30:00,40.44,40.46,40.41,40.46,210200.0,33.9282,33.945,33.903,33.945,210200.0
2014-03-28 12:35:00,40.45,40.53,40.45,40.51,487600.0,33.9366,34.0037,33.9366,33.9869,487600.0
2014-03-28 12:40:00,40.51,40.53,40.48,40.5,185300.0,33.9869,34.0037,33.9617,33.9785,185300.0
2014-03-28 12:45:00,40.5,40.5,40.47,40.5,136100.0,33.9785,33.9785,33.9533,33.9785,136100.0
2014-03-28 12:50:00,40.5,40.5,40.47,40.5,133000.0,33.9785,33.9785,33.9533,33.9785,133000.0
2014-03-28 12:55:00,40.49,40.51,40.46,40.5,214900.0,33.9701,33.9869,33.945,33.9785,214900.0
2014-03-28 13:00:00,40.5,40.51,40.45,40.47,174700.0,33.9785,33.9869,33.9366,33.9533,174700.0
2014-03-28 13:05:00,40.46,40.48,40.44,40.45,173600.0,33.945,33.9617,33.9282,33.9366,173600.0
2014-03-28 13:10:00,40.45,40.46,40.39,40.4,249300.0,33.9366,33.945,33.8862,33.8946,249300.0
2014-03-28 13:15:00,40.41,40.42,40.36,40.36,169300.0,33.903,33.9114,33.8611,33.8611,169300.0
2014-03-28 13:20:00,40.37,40.42,40.35,40.4,325100.0,33.8694,33.9114,33.8527,33.8946,325100.0
2014-03-28 13:25:00,40.41,40.41,40.36,40.41,203200.0,33.903,33.903,33.8611,33.903,203200.0
2014-03-28 13:30:00,40.41,40.42,40.39,40.41,235700.0,33.903,33.9114,33.8862,33.903,235700.0
2014-03-28 13:35:00,40.42,40.48,40.4,40.47,321200.0,33.9114,33.9617,33.8946,33.9533,321200.0
2014-03-28 13:40:00,40.46,40.49,40.46,40.49,141600.0,33.945,33.9701,33.945,33.9701,141600.0
2014-03-28 13:45:00,40.48,40.49,40.46,40.46,110400.0,33.9617,33.9701,33.945,33.945,110400.0
2014-03-28 13:50:00,40.47,40.47,40.44,40.44,167100.0,33.9533,33.9533,33.9282,33.9282,167100.0
2014-03-28 13:55:00,40.44,40.45,40.38,40.42,250400.0,33.9282,33.9366,33.8778,33.9114,250400.0
2014-03-28 14:00:00,40.41,40.41,40.37,40.39,232500.0,33.903,33.903,33.8694,33.8862,232500.0
2014-03-28 14:05:00,40.39,40.39,40.21,40.24,533300.0,33.8862,33.8862,33.7352,33.7604,533300.0
2014-03-28 14:10:00,40.24,40.24,40.17,40.19,429900.0,33.7604,33.7604,33.7017,33.7184,429900.0
2014-03-28 14:15:00,40.18,40.24,40.18,40.22,673000.0,33.71,33.7604,33.71,33.7436,673000.0
2014-03-28 14:20:00,40.22,40.26,40.19,40.26,545000.0,33.7436,33.7772,33.7184,33.7772,545000.0
2014-03-28 14:25:00,40.25,40.34,40.25,40.32,386100.0,33.7688,33.8443,33.7688,33.8275,386100.0
2014-03-28 14:30:00,40.32,40.33,40.28,40.3,138300.0,33.8275,33.8359,33.7939,33.8107,138300.0
2014-03-28 14:35:00,40.3,40.3,40.22,40.24,197400.0,33.8107,33.8107,33.7436,33.7604,197400.0
2014-03-28 14:40:00,40.24,40.27,40.16,40.19,250100.0,33.7604,33.7855,33.6933,33.7184,250100.0
2014-03-28 14:45:00,40.19,40.19,40.07,40.13,427400.0,33.7184,33.7184,33.6178,33.6681,427400.0
2014-03-28 14:50:00,40.13,40.19,40.12,40.13,293400.0,33.6681,33.7184,33.6597,33.6681,293400.0
2014-03-28 14:55:00,40.13,40.16,40.09,40.12,254000.0,33.6681,33.6933,33.6345,33.6597,254000.0
2014-03-28 15:00:00,40.13,40.21,40.12,40.18,201200.0,33.6681,33.7352,33.6597,33.71,201200.0
2014-03-28 15:05:00,40.18,40.19,40.12,40.16,345400.0,33.71,33.7184,33.6597,33.6933,345400.0
2014-03-28 15:10:00,40.16,40.2,40.15,40.18,350700.0,33.6933,33.7268,33.6849,33.71,350700.0
2014-03-28 15:15:00,40.18,40.27,40.15,40.27,404900.0,33.71,33.7855,33.6849,33.7855,404900.0
2014-03-28 15:20:00,40.28,40.3,40.25,40.27,278500.0,33.7939,33.8107,33.7688,33.7855,278500.0
2014-03-28 15:25:00,40.27,40.28,40.22,40.23,342600.0,33.7855,33.7939,33.7436,33.752,342600.0
2014-03-28 15:30:00,40.23,40.25,40.21,40.21,299700.0,33.752,33.7688,33.7352,33.7352,299700.0
2014-03-28 15:35:00,40.22,40.22,40.13,40.13,409000.0,33.7436,33.7436,33.6681,33.6681,409000.0
2014-03-28 15:40:00,40.13,40.2,40.13,40.2,424500.0,33.6681,33.7268,33.6681,33.7268,424500.0
2014-03-28 15:45:00,40.2,40.22,40.16,40.21,536300.0,33.7268,33.7436,33.6933,33.7352,536300.0
2014-03-28 15:50:00,40.21,40.26,40.21,40.24,1061800.0,33.7352,33.7772,33.7352,33.7604,1061800.0
2014-03-28 15:55:00,40.23,40.32,40.23,40.29,1892100.0,33.752,33.8275,33.752,33.8023,1892100.0
2014-03-31 09:30:00,40.41,40.83,40.4,40.75,1631500.0,33.903,34.2554,33.8946,34.1883,1631500.0
2014-03-31 09:35:00,40.74,40.77,40.64,40.76,484400.0,34.1799,34.205,34.096,34.1966,484400.0
2014-03-31 09:40:00,40.76,40.77,40.68,40.72,543600.0,34.1966,34.205,34.1295,34.1631,543600.0
2014-03-31 09:45:00,40.72,40.85,40.66,40.8,349700.0,34.1631,34.2722,34.1127,34.2302,349700.0
2014-03-31 09:50:00,40.81,40.99,40.81,40.97,1066700.0,34.2386,34.3896,34.2386,34.3728,1066700.0
2014-03-31 09:55:00,40.98,41.22,40.97,41.21,1820400.0,34.3812,34.5826,34.3728,34.5742,1820400.0
2014-03-31 10:00:00,41.2,41.3,41.2,41.29,925200.0,34.5658,34.6497,34.5658,34.6413,925200.0
2014-03-31 10:05:00,41.29,41.34,41.15,41.17,896200.0,34.6413,34.6833,34.5238,34.5406,896200.0
2014-03-31 10:10:00,41.17,41.19,41.08,41.1,590000.0,34.5406,34.5574,34.4651,34.4819,590000.0
2014-03-31 10:15:00,41.09,41.13,41.02,41.03,633200.0,34.4735,34.5071,34.4148,34.4232,633200.0
2014-03-31 10:20:00,41.04,41.11,41.01,41.05,484000.0,34.4316,34.4903,34.4064,34.4399,484000.0
2014-03-31 10:25:00,41.05,41.09,41.03,41.08,564600.0,34.4399,34.4735,34.4232,34.4651,564600.0
2014-03-31 10:30:00,41.08,41.2,41.05,41.2,499000.0,34.4651,34.5658,34.4399,34.5658,499000.0
2014-03-31 10:35:00,41.2,41.2,41.16,41.19,469000.0,34.5658,34.5658,34.5322,34.5574,469000.0
2014-03-31 10:40:00,41.2,41.24,41.13,41.21,525400.0,34.5658,34.5994,34.5071,34.5742,525400.0
2014-03-31 10:45:00,41.22,41.23,41.07,41.11,534300.0,34.5826,34.591,34.4567,34.4903,534300.0
2014-03-31 10:50:00,41.11,41.18,41.09,41.17,257900.0,34.4903,34.549,34.4735,34.5406,257900.0
2014-03-31 10:55:00,41.17,41.2,41.14,41.19,339300.0,34.5406,34.5658,34.5155,34.5574,339300.0
2014-03-31 11:00:00,41.18,41.19,41.11,41.12,238000.0,34.549,34.5574,34.4903,34.4987,238000.0
2014-03-31 11:05:00,41.14,41.17,41.1,41.11,274900.0,34.5155,34.5406,34.4819,34.4903,274900.0
2014-03-31 11:10:00,41.12,41.13,41.07,41.13,302800.0,34.4987,34.5071,34.4567,34.5071,302800.0
2014-03-31 11:15:00,41.13,41.15,41.08,41.09,258800.0,34.5071,34.5238,34.4651,34.4735,258800.0
2014-03-31 11:20:00,41.09,41.12,41.05,41.08,484400.0,34.4735,34.4987,34.4399,34.4651,484400.0
2014-03-31 11:25:00,41.08,41.15,41.08,41.14,310600.0,34.4651,34.5238,34.4651,34.5155,310600.0
2014-03-31 11:30:00,41.14,41.25,41.13,41.23,675100.0,34.5155,34.6077,34.5071,34.591,675100.0
2014-03-31 11:35:00,41.23,41.27,41.21,41.26,453300.0,34.591,34.6245,34.5742,34.6161,453300.0
2014-03-31 11:40:00,41.26,41.33,41.25,41.32,515700.0,34.6161,34.6749,34.6077,34.6665,515700.0
2014-03-31 11:45:00,41.32,41.36,41.27,41.36,1092800.0,34.6665,34.7,34.6245,34.7,1092800.0
2014-03-31 11:50:00,41.36,41.44,41.35,41.42,720000.0,34.7,34.7671,34.6916,34.7504,720000.0
2014-03-31 11:55:00,41.41,41.47,41.34,41.34,712200.0,34.742,34.7923,34.6833,34.6833,712200.0
2014-03-31 12:00:00,41.34,41.37,41.26,41.34,401000.0,34.6833,34.7084,34.6161,34.6833,401000.0
2014-03-31 12:05:00,41.34,41.35,41.27,41.32,293100.0,34.6833,34.6916,34.6245,34.6665,293100.0
2014-03-31 12:10:00,41.32,41.33,41.26,41.27,199600.0,34.6665,34.6749,34.6161,34.6245,199600.0
2014-03-31 12:15:00,41.27,41.31,41.26,41.31,187200.0,34.6245,34.6581,34.6161,34.6581,187200.0
2014-03-31 12:20:00,41.3,41.35,41.27,41.27,236500.0,34.6497,34.6916,34.6245,34.6245,236500.0
2014-03-31 12:25:00,41.27,41.29,41.24,41.27,246100.0,34.6245,34.6413,34.5994,34.6245,246100.0
2014-03-31 12:30:00,41.28,41.32,41.27,41.32,271600.0,34.6329,34.6665,34.6245,34.6665,271600.0
2014-03-31 12:35:00,41.32,41.35,41.28,41.3,314700.0,34.6665,34.6916,34.6329,34.6497,314700.0
2014-03-31 12:40:00,41.3,41.33,41.27,41.33,252400.0,34.6497,34.6749,34.6245,34.6749,252400.0
2014-03-31 12:45:00,41.33,41.37,41.32,41.34,397100.0,34.6749,34.7084,34.6665,34.6833,397100.0
2014-03-31 12:50:00,41.34,41.36,41.31,41.33,321400.0,34.6833,34.7,34.6581,34.6749,321400.0
2014-03-31 12:55:00,41.35,41.37,41.33,41.36,210600.0,34.6916,34.7084,34.6749,34.7,210600.0
2014-03-31 13:00:00,41.37,41.39,41.34,41.34,487800.0,34.7084,34.7252,34.6833,34.6833,487800.0
2014-03-31 13:05:00,41.35,41.35,41.31,41.31,118100.0,34.6916,34.6916,34.6581,34.6581,118100.0
2014-03-31 13:10:00,41.32,41.38,41.31,41.35,423200.0,34.6665,34.7168,34.6581,34.6916,423200.0
2014-03-31 13:15:00,41.35,41.45,41.35,41.44,451100.0,34.6916,34.7755,34.6916,34.7671,451100.0
2014-03-31 13:20:00,41.44,41.45,41.41,41.45,512400.0,34.7671,34.7755,34.742,34.7755,512400.0
2014-03-31 13:25:00,41.45,41.49,41.44,41.49,323600.0,34.7755,34.8091,34.7671,34.8091,323600.0
2014-03-31 13:30:00,41.48,41.5,41.44,41.45,458000.0,34.8007,34.8175,34.7671,34.7755,458000.0
2014-03-31 13:35:00,41.44,41.47,41.39,41.39,329800.0,34.7671,34.7923,34.7252,34.7252,329800.0
2014-03-31 13:40:00,41.4,41.48,41.39,41.47,223800.0,34.7336,34.8007,34.7252,34.7923,223800.0
2014-03-31 13:45:00,41.48,41.49,41.44,41.44,278900.0,34.8007,34.8091,34.7671,34.7671,278900.0
2014-03-31 13:50:00,41.45,41.45,41.36,41.41,361100.0,34.7755,34.7755,34.7,34.742,361100.0
2014-03-31 13:55:00,41.41,41.42,41.33,41.37,404900.0,34.742,34.7504,34.6749,34.7084,404900.0
2014-03-31 14:00:00,41.36,41.39,41.33,41.34,245200.0,34.7,34.7252,34.6749,34.6833,245200.0
2014-03-31 14:05:00,41.34,41.4,41.33,41.38,386900.0,34.6833,34.7336,34.6749,34.7168,386900.0
2014-03-31 14:10:00,41.38,41.4,41.35,41.39,270600.0,34.7168,34.7336,34.6916,34.7252,270600.0
2014-03-31 14:15:00,41.39,41.42,41.38,41.42,304400.0,34.7252,34.7504,34.7168,34.7504,304400.0
2014-03-31 14:20:00,41.42,41.42,41.39,41.41,217900.0,34.7504,34.7504,34.7252,34.742,217900.0
2014-03-31 14:25:00,41.4,41.42,41.38,41.39,238800.0,34.7336,34.7504,34.7168,34.7252,238800.0
2014-03-31 14:30:00,41.4,41.4,41.39,41.39,149700.0,34.7336,34.7336,34.7252,34.7252,149700.0
2014-03-31 14:35:00,41.4,41.43,41.38,41.43,407200.0,34.7336,34.7588,34.7168,34.7588,407200.0
2014-03-31 14:40:00,41.43,41.47,41.41,41.44,354100.0,34.7588,34.7923,34.742,34.7671,354100.0
2014-03-31 14:45:00,41.44,41.45,41.41,41.43,183400.0,34.7671,34.7755,34.742,34.7588,183400.0
2014-03-31 14:50:00,41.43,41.46,41.42,41.46,205200.0,34.7588,34.7839,34.7504,34.7839,205200.0
2014-03-31 14:55:00,41.46,41.47,41.37,41.38,405500.0,34.7839,34.7923,34.7084,34.7168,405500.0
2014-03-31 15:00:00,41.38,41.4,41.35,41.35,315400.0,34.7168,34.7336,34.6916,34.6916,315400.0
2014-03-31 15:05:00,41.35,41.38,41.32,41.33,278000.0,34.6916,34.7168,34.6665,34.6749,278000.0
2014-03-31 15:10:00,41.33,41.34,41.3,41.3,454100.0,34.6749,34.6833,34.6497,34.6497,454100.0
2014-03-31 15:15:00,41.3,41.32,41.25,41.3,511700.0,34.6497,34.6665,34.6077,34.6497,511700.0
2014-03-31 15:20:00,41.29,41.34,41.29,41.32,537400.0,34.6413,34.6833,34.6413,34.6665,537400.0
2014-03-31 15:25:00,41.32,41.34,41.3,41.32,421400.0,34.6665,34.6833,34.6497,34.6665,421400.0
2014-03-31 15:30:00,41.32,41.33,41.25,41.28,625000.0,34.6665,34.6749,34.6077,34.6329,625000.0
2014-03-31 15:35:00,41.28,41.29,41.25,41.26,783500.0,34.6329,34.6413,34.6077,34.6161,783500.0
2014-03-31 15:40:00,41.26,41.27,41.1,41.1,946000.0,34.6161,34.6245,34.4819,34.4819,946000.0
2014-03-31 15:45:00,41.1,41.17,41.03,41.04,1040400.0,34.4819,34.5406,34.4232,34.4316,1040400.0
2014-03-31 15:50:00,41.03,41.08,41.02,41.06,1755900.0,34.4232,34.4651,34.4148,34.4483,1755900.0
2014-03-31 15:55:00,41.05,41.07,40.96,41.0,2858100.0,34.4399,34.4567,34.3644,34.398,2858100.0
2014-04-01 09:30:00,41.14,41.23,41.07,41.19,1602500.0,34.5155,34.591,34.4567,34.5574,1602500.0
2014-04-01 09:35:00,41.2,41.23,41.12,41.15,550200.0,34.5658,34.591,34.4987,34.5238,550200.0
2014-04-01 09:40:00,41.16,41.18,41.1,41.11,505700.0,34.5322,34.549,34.4819,34.4903,505700.0
2014-04-01 09:45:00,41.12,41.38,41.11,41.38,771900.0,34.4987,34.7168,34.4903,34.7168,771900.0
2014-04-01 09:50:00,41.38,41.43,41.29,41.31,384000.0,34.7168,34.7588,34.6413,34.6581,384000.0
2014-04-01 09:55:00,41.31,41.44,41.29,41.41,417600.0,34.6581,34.7671,34.6413,34.742,417600.0
2014-04-01 10:00:00,41.41,41.43,41.38,41.41,1134300.0,34.742,34.7588,34.7168,34.742,1134300.0
2014-04-01 10:05:00,41.4,41.5,41.39,41.48,555300.0,34.7336,34.8175,34.7252,34.8007,555300.0
2014-04-01 10:10:00,41.48,41.49,41.4,41.4,507000.0,34.8007,34.8091,34.7336,34.7336,507000.0
2014-04-01 10:15:00,41.4,41.43,41.39,41.41,519900.0,34.7336,34.7588,34.7252,34.742,519900.0
2014-04-01 10:20:00,41.4,41.42,41.36,41.41,553900.0,34.7336,34.7504,34.7,34.742,553900.0
2014-04-01 10:25:00,41.41,41.53,41.41,41.52,815000.0,34.742,34.8427,34.742,34.8343,815000.0
2014-04-01 10:30:00,41.53,41.59,41.5,41.52,752900.0,34.8427,34.893,34.8175,34.8343,752900.0
2014-04-01 10:35:00,41.52,41.57,41.5,41.51,329200.0,34.8343,34.8762,34.8175,34.8259,329200.0
2014-04-01 10:40:00,41.51,41.54,41.47,41.53,391700.0,34.8259,34.851,34.7923,34.8427,391700.0
2014-04-01 10:45:00,41.52,41.53,41.46,41.48,367100.0,34.8343,34.8427,34.7839,34.8007,367100.0
2014-04-01 10:50:00,41.47,41.51,41.47,41.48,360300.0,34.7923,34.8259,34.7923,34.8007,360300.0
2014-04-01 10:55:00,41.47,41.52,41.44,41.44,663000.0,34.7923,34.8343,34.7671,34.7671,663000.0
2014-04-01 11:00:00,41.44,41.44,41.35,41.36,485500.0,34.7671,34.7671,34.6916,34.7,485500.0
2014-04-01 11:05:00,41.36,41.37,41.32,41.35,518800.0,34.7,34.7084,34.6665,34.6916,518800.0
2014-04-01 11:10:00,41.36,41.4,41.34,41.4,301400.0,34.7,34.7336,34.6833,34.7336,301400.0
2014-04-01 11:15:00,41.39,41.43,41.38,41.43,521600.0,34.7252,34.7588,34.7168,34.7588,521600.0
2014-04-01 11:20:00,41.43,41.44,41.38,41.38,349500.0,34.7588,34.7671,34.7168,34.7168,349500.0
2014-04-01 11:25:00,41.39,41.4,41.32,41.37,257700.0,34.7252,34.7336,34.6665,34.7084,257700.0
2014-04-01 11:30:00,41.37,41.41,41.36,41.39,224300.0,34.7084,34.742,34.7,34.7252,224300.0
2014-04-01 11:35:00,41.4,41.44,41.39,41.4,319400.0,34.7336,34.7671,34.7252,34.7336,319400.0
2014-04-01 11:40:00,41.41,41.41,41.37,41.39,174100.0,34.742,34.742,34.7084,34.7252,174100.0
2014-04-01 11:45:00,41.38,41.4,41.38,41.38,125100.0,34.7168,34.7336,34.7168,34.7168,125100.0
2014-04-01 11:50:00,41.39,41.41,41.36,41.41,172600.0,34.7252,34.742,34.7,34.742,172600.0
2014-04-01 11:55:00,41.39,41.41,41.31,41.33,188800.0,34.7252,34.742,34.6581,34.6749,188800.0
2014-04-01 12:00:00,41.32,41.33,41.23,41.28,325200.0,34.6665,34.6749,34.591,34.6329,325200.0
2014-04-01 12:05:00,41.28,41.3,41.24,41.25,290500.0,34.6329,34.6497,34.5994,34.6077,290500.0
2014-04-01 12:10:00,41.25,41.25,41.2,41.21,192700.0,34.6077,34.6077,34.5658,34.5742,192700.0
2014-04-01 12:15:00,41.21,41.27,41.21,41.26,280900.0,34.5742,34.6245,34.5742,34.6161,280900.0
2014-04-01 12:20:00,41.26,41.31,41.26,41.31,156100.0,34.6161,34.6581,34.6161,34.6581,156100.0
2014-04-01 12:25:00,41.31,41.32,41.3,41.32,88900.0,34.6581,34.6665,34.6497,34.6665,88900.0
2014-04-01 12:30:00,41.32,41.35,41.24,41.24,289900.0,34.6665,34.6916,34.5994,34.5994,289900.0
2014-04-01 12:35:00,41.24,41.3,41.24,41.3,82600.0,34.5994,34.6497,34.5994,34.6497,82600.0
2014-04-01 12:40:00,41.3,41.32,41.29,41.32,198200.0,34.6497,34.6665,34.6413,34.6665,198200.0
2014-04-01 12:45:00,41.32,41.36,41.31,41.34,199300.0,34.6665,34.7,34.6581,34.6833,199300.0
2014-04-01 12:50:00,41.34,41.35,41.31,41.34,143100.0,34.6833,34.6916,34.6581,34.6833,143100.0
2014-04-01 12:55:00,41.33,41.38,41.33,41.38,109100.0,34.6749,34.7168,34.6749,34.7168,109100.0
2014-04-01 13:00:00,41.38,41.38,41.27,41.3,350700.0,34.7168,34.7168,34.6245,34.6497,350700.0
2014-04-01 13:05:00,41.31,41.33,41.3,41.31,227300.0,34.6581,34.6749,34.6497,34.6581,227300.0
2014-04-01 13:10:00,41.32,41.36,41.32,41.33,192500.0,34.6665,34.7,34.6665,34.6749,192500.0
2014-04-01 13:15:00,41.32,41.34,41.32,41.33,83400.0,34.6665,34.6833,34.6665,34.6749,83400.0
2014-04-01 13:20:00,41.33,41.38,41.31,41.37,165300.0,34.6749,34.7168,34.6581,34.7084,165300.0
2014-04-01 13:25:00,41.38,41.4,41.36,41.4,147000.0,34.7168,34.7336,34.7,34.7336,147000.0
2014-04-01 13:30:00,41.4,41.4,41.35,41.39,272200.0,34.7336,34.7336,34.6916,34.7252,272200.0
2014-04-01 13:35:00,41.39,41.39,41.36,41.37,156400.0,34.7252,34.7252,34.7,34.7084,156400.0
2014-04-01 13:40:00,41.37,41.41,41.37,41.41,213300.0,34.7084,34.742,34.7084,34.742,213300.0
2014-04-01 13:45:00,41.41,41.41,41.37,41.38,274800.0,34.742,34.742,34.7084,34.7168,274800.0
2014-04-01 13:50:00,41.38,41.39,41.35,41.39,136800.0,34.7168,34.7252,34.6916,34.7252,136800.0
2014-04-01 13:55:00,41.39,41.39,41.37,41.39,192800.0,34.7252,34.7252,34.7084,34.7252,192800.0
2014-04-01 14:00:00,41.38,41.4,41.38,41.4,76400.0,34.7168,34.7336,34.7168,34.7336,76400.0
2014-04-01 14:05:00,41.4,41.42,41.39,41.42,152600.0,34.7336,34.7504,34.7252,34.7504,152600.0
2014-04-01 14:10:00,41.42,41.44,41.39,41.39,207500.0,34.7504,34.7671,34.7252,34.7252,207500.0
2014-04-01 14:15:00,41.38,41.41,41.38,41.41,114700.0,34.7168,34.742,34.7168,34.742,114700.0
2014-04-01 14:20:00,41.41,41.44,41.4,41.44,95100.0,34.742,34.7671,34.7336,34.7671,95100.0
2014-04-01 14:25:00,41.44,41.46,41.41,41.41,200500.0,34.7671,34.7839,34.742,34.742,200500.0
2014-04-01 14:30:00,41.41,41.44,41.41,41.41,182200.0,34.742,34.7671,34.742,34.742,182200.0
2014-04-01 14:35:00,41.42,41.42,41.39,41.41,153500.0,34.7504,34.7504,34.7252,34.742,153500.0
2014-04-01 14:40:00,41.41,41.46,41.4,41.41,353400.0,34.742,34.7839,34.7336,34.742,353400.0
2014-04-01 14:45:00,41.4,41.42,41.39,41.39,219500.0,34.7336,34.7504,34.7252,34.7252,219500.0
2014-04-01 14:50:00,41.4,41.43,41.39,41.42,253400.0,34.7336,34.7588,34.7252,34.7504,253400.0
2014-04-01 14:55:00,41.43,41.45,41.42,41.44,240200.0,34.7588,34.7755,34.7504,34.7671,240200.0
2014-04-01 15:00:00,41.45,41.45,41.37,41.37,234700.0,34.7755,34.7755,34.7084,34.7084,234700.0
2014-04-01 15:05:00,41.37,41.38,41.31,41.33,233000.0,34.7084,34.7168,34.6581,34.6749,233000.0
2014-04-01 15:10:00,41.33,41.35,41.31,41.34,189000.0,34.6749,34.6916,34.6581,34.6833,189000.0
2014-04-01 15:15:00,41.34,41.34,41.31,41.33,462800.0,34.6833,34.6833,34.6581,34.6749,462800.0
2014-04-01 15:20:00,41.33,41.34,41.3,41.3,553300.0,34.6749,34.6833,34.6497,34.6497,553300.0
2014-04-01 15:25:00,41.3,41.33,41.28,41.33,442600.0,34.6497,34.6749,34.6329,34.6749,442600.0
2014-04-01 15:30:00,41.33,41.33,41.23,41.24,312800.0,34.6749,34.6749,34.591,34.5994,312800.0
2014-04-01 15:35:00,41.23,41.3,41.23,41.3,419500.0,34.591,34.6497,34.591,34.6497,419500.0
2014-04-01 15:40:00,41.3,41.33,41.27,41.31,482900.0,34.6497,34.6749,34.6245,34.6581,482900.0
2014-04-01 15:45:00,41.31,41.39,41.3,41.37,518400.0,34.6581,34.7252,34.6497,34.7084,518400.0
2014-04-01 15:50:00,41.38,41.44,41.37,41.4,1006100.0,34.7168,34.7671,34.7084,34.7336,1006100.0
2014-04-01 15:55:00,41.4,41.44,41.36,41.41,2293200.0,34.7336,34.7671,34.7,34.742,2293200.0
2014-04-02 09:30:00,41.44,41.5,41.4,41.41,1390100.0,34.7671,34.8175,34.7336,34.742,1390100.0
2014-04-02 09:35:00,41.41,41.5,41.4,41.46,674500.0,34.742,34.8175,34.7336,34.7839,674500.0
2014-04-02 09:40:00,41.46,41.55,41.44,41.55,678000.0,34.7839,34.8594,34.7671,34.8594,678000.0
2014-04-02 09:45:00,41.55,41.66,41.48,41.62,749500.0,34.8594,34.9517,34.8007,34.9182,749500.0
2014-04-02 09:50:00,41.62,41.63,41.4,41.44,680500.0,34.9182,34.9266,34.7336,34.7671,680500.0
2014-04-02 09:55:00,41.45,41.46,41.33,41.35,572100.0,34.7755,34.7839,34.6749,34.6916,572100.0
2014-04-02 10:00:00,41.34,41.38,41.28,41.3,342900.0,34.6833,34.7168,34.6329,34.6497,342900.0
2014-04-02 10:05:00,41.3,41.37,41.25,41.36,473200.0,34.6497,34.7084,34.6077,34.7,473200.0
2014-04-02 10:10:00,41.36,41.36,41.26,41.28,274200.0,34.7,34.7,34.6161,34.6329,274200.0
2014-04-02 10:15:00,41.28,41.29,41.17,41.2,376800.0,34.6329,34.6413,34.5406,34.5658,376800.0
2014-04-02 10:20:00,41.2,41.27,41.2,41.22,319400.0,34.5658,34.6245,34.5658,34.5826,319400.0
2014-04-02 10:25:00,41.22,41.39,41.22,41.38,406100.0,34.5826,34.7252,34.5826,34.7168,406100.0
2014-04-02 10:30:00,41.39,41.39,41.34,41.37,220600.0,34.7252,34.7252,34.6833,34.7084,220600.0
2014-04-02 10:35:00,41.37,41.39,41.31,41.32,251100.0,34.7084,34.7252,34.6581,34.6665,251100.0
2014-04-02 10:40:00,41.33,41.37,41.32,41.34,191700.0,34.6749,34.7084,34.6665,34.6833,191700.0
2014-04-02 10:45:00,41.33,41.35,41.24,41.25,283500.0,34.6749,34.6916,34.5994,34.6077,283500.0
2014-04-02 10:50:00,41.25,41.32,41.25,41.29,338800.0,34.6077,34.6665,34.6077,34.6413,338800.0
2014-04-02 10:55:00,41.29,41.35,41.27,41.33,204200.0,34.6413,34.6916,34.6245,34.6749,204200.0
2014-04-02 11:00:00,41.34,41.37,41.3,41.35,258400.0,34.6833,34.7084,34.6497,34.6916,258400.0
2014-04-02 11:05:00,41.35,41.36,41.27,41.28,228600.0,34.6916,34.7,34.6245,34.6329,228600.0
2014-04-02 11:10:00,41.28,41.29,41.21,41.21,291700.0,34.6329,34.6413,34.5742,34.5742,291700.0
2014-04-02 11:15:00,41.22,41.28,41.2,41.28,307900.0,34.5826,34.6329,34.5658,34.6329,307900.0
2014-04-02 11:20:00,41.27,41.34,41.26,41.34,355100.0,34.6245,34.6833,34.6161,34.6833,355100.0
2014-04-02 11:25:00,41.33,41.35,41.28,41.29,255600.0,34.6749,34.6916,34.6329,34.6413,255600.0
2014-04-02 11:30:00,41.29,41.3,41.21,41.22,240000.0,34.6413,34.6497,34.5742,34.5826,240000.0
2014-04-02 11:35:00,41.22,41.28,41.21,41.28,166900.0,34.5826,34.6329,34.5742,34.6329,166900.0
2014-04-02 11:40:00,41.27,41.3,41.26,41.29,100600.0,34.6245,34.6497,34.6161,34.6413,100600.0
2014-04-02 11:45:00,41.28,41.29,41.26,41.28,138600.0,34.6329,34.6413,34.6161,34.6329,138600.0
2014-04-02 11:50:00,41.28,41.29,41.26,41.27,119600.0,34.6329,34.6413,34.6161,34.6245,119600.0
2014-04-02 11:55:00,41.27,41.3,41.26,41.28,119200.0,34.6245,34.6497,34.6161,34.6329,119200.0
2014-04-02 12:00:00,41.29,41.29,41.23,41.24,177800.0,34.6413,34.6413,34.591,34.5994,177800.0
2014-04-02 12:05:00,41.24,41.25,41.21,41.23,130300.0,34.5994,34.6077,34.5742,34.591,130300.0
2014-04-02 12:10:00,41.23,41.26,41.21,41.26,124300.0,34.591,34.6161,34.5742,34.6161,124300.0
2014-04-02 12:15:00,41.25,41.29,41.25,41.27,183200.0,34.6077,34.6413,34.6077,34.6245,183200.0
2014-04-02 12:20:00,41.26,41.27,41.22,41.25,194000.0,34.6161,34.6245,34.5826,34.6077,194000.0
2014-04-02 12:25:00,41.25,41.26,41.23,41.24,157500.0,34.6077,34.6161,34.591,34.5994,157500.0
2014-04-02 12:30:00,41.25,41.25,41.23,41.24,48800.0,34.6077,34.6077,34.591,34.5994,48800.0
2014-04-02 12:35:00,41.23,41.25,41.23,41.23,162400.0,34.591,34.6077,34.591,34.591,162400.0
2014-04-02 12:40:00,41.23,41.25,41.23,41.24,73800.0,34.591,34.6077,34.591,34.5994,73800.0
2014-04-02 12:45:00,41.24,41.26,41.21,41.26,186700.0,34.5994,34.6161,34.5742,34.6161,186700.0
2014-04-02 12:50:00,41.25,41.28,41.25,41.27,151800.0,34.6077,34.6329,34.6077,34.6245,151800.0
2014-04-02 12:55:00,41.28,41.29,41.25,41.25,135500.0,34.6329,34.6413,34.6077,34.6077,135500.0
2014-04-02 13:00:00,41.26,41.27,41.25,41.26,71000.0,34.6161,34.6245,34.6077,34.6161,71000.0
2014-04-02 13:05:00,41.26,41.27,41.23,41.24,151700.0,34.6161,34.6245,34.591,34.5994,151700.0
2014-04-02 13:10:00,41.25,41.26,41.23,41.25,226500.0,34.6077,34.6161,34.591,34.6077,226500.0
2014-04-02 13:15:00,41.26,41.3,41.24,41.29,416800.0,34.6161,34.6497,34.5994,34.6413,416800.0
2014-04-02 13:20:00,41.29,41.29,41.26,41.27,151500.0,34.6413,34.6413,34.6161,34.6245,151500.0
2014-04-02 13:25:00,41.27,41.31,41.27,41.3,129200.0,34.6245,34.6581,34.6245,34.6497,129200.0
2014-04-02 13:30:00,41.3,41.35,41.29,41.32,311500.0,34.6497,34.6916,34.6413,34.6665,311500.0
2014-04-02 13:35:00,41.32,41.33,41.26,41.28,248500.0,34.6665,34.6749,34.6161,34.6329,248500.0
2014-04-02 13:40:00,41.27,41.3,41.24,41.24,204100.0,34.6245,34.6497,34.5994,34.5994,204100.0
2014-04-02 13:45:00,41.24,41.26,41.22,41.25,335100.0,34.5994,34.6161,34.5826,34.6077,335100.0
2014-04-02 13:50:00,41.26,41.32,41.25,41.29,204600.0,34.6161,34.6665,34.6077,34.6413,204600.0
2014-04-02 13:55:00,41.29,41.3,41.26,41.3,199600.0,34.6413,34.6497,34.6161,34.6497,199600.0
2014-04-02 14:00:00,41.3,41.32,41.26,41.32,217900.0,34.6497,34.6665,34.6161,34.6665,217900.0
2014-04-02 14:05:00,41.32,41.37,41.31,41.34,339100.0,34.6665,34.7084,34.6581,34.6833,339100.0
2014-04-02 14:10:00,41.35,41.35,41.31,41.32,136800.0,34.6916,34.6916,34.6581,34.6665,136800.0
2014-04-02 14:15:00,41.33,41.33,41.29,41.31,214800.0,34.6749,34.6749,34.6413,34.6581,214800.0
2014-04-02 14:20:00,41.31,41.31,41.28,41.28,175600.0,34.6581,34.6581,34.6329,34.6329,175600.0
2014-04-02 14:25:00,41.29,41.29,41.22,41.24,234300.0,34.6413,34.6413,34.5826,34.5994,234300.0
2014-04-02 14:30:00,41.23,41.26,41.23,41.26,183000.0,34.591,34.6161,34.591,34.6161,183000.0
2014-04-02 14:35:00,41.26,41.3,41.25,41.26,140700.0,34.6161,34.6497,34.6077,34.6161,140700.0
2014-04-02 14:40:00,41.27,41.3,41.26,41.27,239300.0,34.6245,34.6497,34.6161,34.6245,239300.0
2014-04-02 14:45:00,41.27,41.31,41.27,41.29,273600.0,34.6245,34.6581,34.6245,34.6413,273600.0
2014-04-02 14:50:00,41.28,41.29,41.26,41.27,143800.0,34.6329,34.6413,34.6161,34.6245,143800.0
2014-04-02 14:55:00,41.27,41.35,41.26,41.35,231300.0,34.6245,34.6916,34.6161,34.6916,231300.0
2014-04-02 15:00:00,41.34,41.36,41.31,41.32,193600.0,34.6833,34.7,34.6581,34.6665,193600.0
2014-04-02 15:05:00,41.31,41.33,41.28,41.31,291400.0,34.6581,34.6749,34.6329,34.6581,291400.0
2014-04-02 15:10:00,41.32,41.39,41.3,41.38,466500.0,34.6665,34.7252,34.6497,34.7168,466500.0
2014-04-02 15:15:00,41.38,41.39,41.35,41.36,208300.0,34.7168,34.7252,34.6916,34.7,208300.0
2014-04-02 15:20:00,41.35,41.36,41.33,41.33,209800.0,34.6916,34.7,34.6749,34.6749,209800.0
2014-04-02 15:25:00,41.34,41.39,41.34,41.39,318800.0,34.6833,34.7252,34.6833,34.7252,318800.0
2014-04-02 15:30:00,41.39,41.4,41.34,41.35,382300.0,34.7252,34.7336,34.6833,34.6916,382300.0
2014-04-02 15:35:00,41.34,41.39,41.34,41.38,406500.0,34.6833,34.7252,34.6833,34.7168,406500.0
2014-04-02 15:40:00,41.38,41.38,41.34,41.38,842700.0,34.7168,34.7168,34.6833,34.7168,842700.0
2014-04-02 15:45:00,41.38,41.41,41.36,41.37,705400.0,34.7168,34.742,34.7,34.7084,705400.0
2014-04-02 15:50:00,41.37,41.39,41.33,41.36,723300.0,34.7084,34.7252,34.6749,34.7,723300.0
2014-04-02 15:55:00,41.36,41.38,41.33,41.35,1862100.0,34.7,34.7168,34.6749,34.6916,1862100.0
2014-04-03 09:30:00,41.29,41.29,40.91,40.93,1320300.0,34.6413,34.6413,34.3225,34.3393,1320300.0
2014-04-03 09:35:00,40.93,41.07,40.85,41.01,882300.0,34.3393,34.4567,34.2722,34.4064,882300.0
2014-04-03 09:40:00,41.01,41.08,40.96,41.08,1058100.0,34.4064,34.4651,34.3644,34.4651,1058100.0
2014-04-03 09:45:00,41.08,41.18,41.07,41.11,342900.0,34.4651,34.549,34.4567,34.4903,342900.0
2014-04-03 09:50:00,41.1,41.1,40.99,41.02,766200.0,34.4819,34.4819,34.3896,34.4148,766200.0
2014-04-03 09:55:00,41.02,41.1,40.98,41.09,705500.0,34.4148,34.4819,34.3812,34.4735,705500.0
2014-04-03 10:00:00,41.08,41.09,41.01,41.04,388800.0,34.4651,34.4735,34.4064,34.4316,388800.0
2014-04-03 10:05:00,41.04,41.04,40.95,40.98,358300.0,34.4316,34.4316,34.3561,34.3812,358300.0
2014-04-03 10:10:00,40.98,41.02,40.92,40.94,399800.0,34.3812,34.4148,34.3309,34.3477,399800.0
2014-04-03 10:15:00,40.94,40.97,40.87,40.91,351200.0,34.3477,34.3728,34.2889,34.3225,351200.0
2014-04-03 10:20:00,40.91,40.95,40.88,40.92,302500.0,34.3225,34.3561,34.2973,34.3309,302500.0
2014-04-03 10:25:00,40.93,40.93,40.87,40.91,236400.0,34.3393,34.3393,34.2889,34.3225,236400.0
2014-04-03 10:30:00,40.92,41.0,40.87,40.95,454100.0,34.3309,34.398,34.2889,34.3561,454100.0
2014-04-03 10:35:00,40.94,40.95,40.89,40.9,260900.0,34.3477,34.3561,34.3057,34.3141,260900.0
2014-04-03 10:40:00,40.9,41.0,40.89,40.95,272900.0,34.3141,34.398,34.3057,34.3561,272900.0
2014-04-03 10:45:00,40.95,41.03,40.95,40.99,446100.0,34.3561,34.4232,34.3561,34.3896,446100.0
2014-04-03 10:50:00,40.99,41.01,40.95,40.96,419500.0,34.3896,34.4064,34.3561,34.3644,419500.0
2014-04-03 10:55:00,40.96,41.03,40.9,41.03,348500.0,34.3644,34.4232,34.3141,34.4232,348500.0
2014-04-03 11:00:00,41.03,41.04,40.99,41.02,199700.0,34.4232,34.4316,34.3896,34.4148,199700.0
2014-04-03 11:05:00,41.02,41.09,41.01,41.08,171400.0,34.4148,34.4735,34.4064,34.4651,171400.0
2014-04-03 11:10:00,41.08,41.09,41.03,41.03,125500.0,34.4651,34.4735,34.4232,34.4232,125500.0
2014-04-03 11:15:00,41.04,41.1,41.03,41.07,193900.0,34.4316,34.4819,34.4232,34.4567,193900.0
2014-04-03 11:20:00,41.07,41.1,41.07,41.08,210800.0,34.4567,34.4819,34.4567,34.4651,210800.0
2014-04-03 11:25:00,41.07,41.1,41.04,41.04,251000.0,34.4567,34.4819,34.4316,34.4316,251000.0
2014-04-03 11:30:00,41.05,41.06,40.91,40.97,280700.0,34.4399,34.4483,34.3225,34.3728,280700.0
2014-04-03 11:35:00,40.96,40.99,40.93,40.95,170800.0,34.3644,34.3896,34.3393,34.3561,170800.0
2014-04-03 11:40:00,40.94,40.96,40.88,40.9,243400.0,34.3477,34.3644,34.2973,34.3141,243400.0
2014-04-03 11:45:00,40.9,40.92,40.86,40.91,275900.0,34.3141,34.3309,34.2805,34.3225,275900.0
2014-04-03 11:50:00,40.91,40.92,40.87,40.89,140500.0,34.3225,34.3309,34.2889,34.3057,140500.0
2014-04-03 11:55:00,40.89,40.92,40.88,40.9,300600.0,34.3057,34.3309,34.2973,34.3141,300600.0
2014-04-03 12:00:00,40.9,40.91,40.87,40.89,165700.0,34.3141,34.3225,34.2889,34.3057,165700.0
2014-04-03 12:05:00,40.9,40.91,40.87,40.88,152500.0,34.3141,34.3225,34.2889,34.2973,152500.0
2014-04-03 12:10:00,40.89,40.91,40.87,40.87,179600.0,34.3057,34.3225,34.2889,34.2889,179600.0
2014-04-03 12:15:00,40.88,40.88,40.8,40.83,266400.0,34.2973,34.2973,34.2302,34.2554,266400.0
2014-04-03 12:20:00,40.82,40.83,40.8,40.8,138300.0,34.247,34.2554,34.2302,34.2302,138300.0
2014-04-03 12:25:00,40.8,40.81,40.76,40.79,203600.0,34.2302,34.2386,34.1966,34.2218,203600.0
2014-04-03 12:30:00,40.79,40.79,40.75,40.76,149700.0,34.2218,34.2218,34.1883,34.1966,149700.0
2014-04-03 12:35:00,40.75,40.77,40.71,40.75,285800.0,34.1883,34.205,34.1547,34.1883,285800.0
2014-04-03 12:40:00,40.75,40.81,40.73,40.79,220400.0,34.1883,34.2386,34.1715,34.2218,220400.0
2014-04-03 12:45:00,40.79,40.82,40.74,40.75,123600.0,34.2218,34.247,34.1799,34.1883,123600.0
2014-04-03 12:50:00,40.75,40.83,40.74,40.81,167400.0,34.1883,34.2554,34.1799,34.2386,167400.0
2014-04-03 12:55:00,40.81,40.83,40.77,40.8,140000.0,34.2386,34.2554,34.205,34.2302,140000.0
2014-04-03 13:00:00,40.79,40.89,40.79,40.88,492100.0,34.2218,34.3057,34.2218,34.2973,492100.0
2014-04-03 13:05:00,40.87,40.88,40.87,40.88,137700.0,34.2889,34.2973,34.2889,34.2973,137700.0
2014-04-03 13:10:00,40.87,40.96,40.87,40.94,183100.0,34.2889,34.3644,34.2889,34.3477,183100.0
2014-04-03 13:15:00,40.93,40.96,40.91,40.96,216800.0,34.3393,34.3644,34.3225,34.3644,216800.0
2014-04-03 13:20:00,40.96,40.98,40.94,40.98,164300.0,34.3644,34.3812,34.3477,34.3812,164300.0
2014-04-03 13:25:00,40.97,40.97,40.95,40.97,325000.0,34.3728,34.3728,34.3561,34.3728,325000.0
2014-04-03 13:30:00,40.97,40.98,40.94,40.98,258600.0,34.3728,34.3812,34.3477,34.3812,258600.0
2014-04-03 13:35:00,40.97,40.97,40.93,40.95,130700.0,34.3728,34.3728,34.3393,34.3561,130700.0
2014-04-03 13:40:00,40.95,40.98,40.95,40.98,134400.0,34.3561,34.3812,34.3561,34.3812,134400.0
2014-04-03 13:45:00,40.98,41.0,40.97,41.0,248000.0,34.3812,34.398,34.3728,34.398,248000.0
2014-04-03 13:50:00,41.0,41.03,40.99,41.03,174400.0,34.398,34.4232,34.3896,34.4232,174400.0
2014-04-03 13:55:00,41.02,41.04,40.99,40.99,215500.0,34.4148,34.4316,34.3896,34.3896,215500.0
2014-04-03 14:00:00,41.0,41.01,40.98,41.01,196100.0,34.398,34.4064,34.3812,34.4064,196100.0
2014-04-03 14:05:00,41.01,41.01,40.95,40.98,153200.0,34.4064,34.4064,34.3561,34.3812,153200.0
2014-04-03 14:10:00,40.98,41.0,40.96,40.98,173600.0,34.3812,34.398,34.3644,34.3812,173600.0
2014-04-03 14:15:00,40.98,40.99,40.96,40.98,116900.0,34.3812,34.3896,34.3644,34.3812,116900.0
2014-04-03 14:20:00,40.98,40.99,40.98,40.98,67200.0,34.3812,34.3896,34.3812,34.3812,67200.0
2014-04-03 14:25:00,40.98,40.99,40.95,40.97,172000.0,34.3812,34.3896,34.3561,34.3728,172000.0
2014-04-03 14:30:00,40.98,40.98,40.91,40.95,259100.0,34.3812,34.3812,34.3225,34.3561,259100.0
2014-04-03 14:35:00,40.95,40.95,40.84,40.9,279000.0,34.3561,34.3561,34.2638,34.3141,279000.0
2014-04-03 14:40:00,40.91,40.93,40.88,40.9,397200.0,34.3225,34.3393,34.2973,34.3141,397200.0
2014-04-03 14:45:00,40.89,40.91,40.88,40.89,189100.0,34.3057,34.3225,34.2973,34.3057,189100.0
2014-04-03 14:50:00,40.88,40.9,40.88,40.9,104200.0,34.2973,34.3141,34.2973,34.3141,104200.0
2014-04-03 14:55:00,40.89,40.94,40.89,40.94,189400.0,34.3057,34.3477,34.3057,34.3477,189400.0
2014-04-03 15:00:00,40.95,40.98,40.93,40.98,272800.0,34.3561,34.3812,34.3393,34.3812,272800.0
2014-04-03 15:05:00,40.98,40.98,40.95,40.98,243400.0,34.3812,34.3812,34.3561,34.3812,243400.0
2014-04-03 15:10:00,40.97,40.99,40.94,40.94,215500.0,34.3728,34.3896,34.3477,34.3477,215500.0
2014-04-03 15:15:00,40.94,40.98,40.94,40.96,230600.0,34.3477,34.3812,34.3477,34.3644,230600.0
2014-04-03 15:20:00,40.96,40.97,40.91,40.92,222600.0,34.3644,34.3728,34.3225,34.3309,222600.0
2014-04-03 15:25:00,40.92,40.98,40.92,40.97,202500.0,34.3309,34.3812,34.3309,34.3728,202500.0
2014-04-03 15:30:00,40.98,40.99,40.97,40.98,376200.0,34.3812,34.3896,34.3728,34.3812,376200.0
2014-04-03 15:35:00,40.98,41.0,40.97,40.97,251100.0,34.3812,34.398,34.3728,34.3728,251100.0
2014-04-03 15:40:00,40.97,40.99,40.94,40.95,520700.0,34.3728,34.3896,34.3477,34.3561,520700.0
2014-04-03 15:45:00,40.94,40.99,40.94,40.99,611200.0,34.3477,34.3896,34.3477,34.3896,611200.0
2014-04-03 15:50:00,40.99,41.03,40.98,41.01,912200.0,34.3896,34.4232,34.3812,34.4064,912200.0
2014-04-03 15:55:00,41.01,41.03,40.96,41.01,1851500.0,34.4064,34.4232,34.3644,34.4064,1851500.0
2014-04-04 09:30:00,41.27,41.39,41.11,41.14,1361200.0,34.6245,34.7252,34.4903,34.5155,1361200.0
2014-04-04 09:35:00,41.13,41.21,41.05,41.19,372100.0,34.5071,34.5742,34.4399,34.5574,372100.0
2014-04-04 09:40:00,41.2,41.21,40.92,40.93,517100.0,34.5658,34.5742,34.3309,34.3393,517100.0
2014-04-04 09:45:00,40.93,40.96,40.78,40.86,398900.0,34.3393,34.3644,34.2134,34.2805,398900.0
2014-04-04 09:50:00,40.86,40.88,40.7,40.7,446300.0,34.2805,34.2973,34.1463,34.1463,446300.0
2014-04-04 09:55:00,40.7,40.9,40.67,40.86,395700.0,34.1463,34.3141,34.1211,34.2805,395700.0
2014-04-04 10:00:00,40.86,40.93,40.75,40.82,752500.0,34.2805,34.3393,34.1883,34.247,752500.0
2014-04-04 10:05:00,40.83,40.87,40.77,40.87,620000.0,34.2554,34.2889,34.205,34.2889,620000.0
2014-04-04 10:10:00,40.87,40.95,40.83,40.85,377400.0,34.2889,34.3561,34.2554,34.2722,377400.0
2014-04-04 10:15:00,40.85,40.85,40.62,40.64,635300.0,34.2722,34.2722,34.0792,34.096,635300.0
2014-04-04 10:20:00,40.64,40.66,40.48,40.5,796300.0,34.096,34.1127,33.9617,33.9785,796300.0
2014-04-04 10:25:00,40.49,40.68,40.48,40.67,778300.0,33.9701,34.1295,33.9617,34.1211,778300.0
2014-04-04 10:30:00,40.67,40.75,40.64,40.65,422700.0,34.1211,34.1883,34.096,34.1044,422700.0
2014-04-04 10:35:00,40.64,40.71,40.61,40.64,393400.0,34.096,34.1547,34.0708,34.096,393400.0
2014-04-04 10:40:00,40.65,40.69,40.53,40.53,632800.0,34.1044,34.1379,34.0037,34.0037,632800.0
2014-04-04 10:45:00,40.53,40.61,40.52,40.59,655700.0,34.0037,34.0708,33.9953,34.054,655700.0
2014-04-04 10:50:00,40.6,40.62,40.48,40.59,711800.0,34.0624,34.0792,33.9617,34.054,711800.0
2014-04-04 10:55:00,40.59,40.6,40.4,40.43,689900.0,34.054,34.0624,33.8946,33.9198,689900.0
2014-04-04 11:00:00,40.43,40.45,40.37,40.38,460700.0,33.9198,33.9366,33.8694,33.8778,460700.0
2014-04-04 11:05:00,40.38,40.39,40.27,40.27,684500.0,33.8778,33.8862,33.7855,33.7855,684500.0
2014-04-04 11:10:00,40.27,40.36,40.27,40.35,595900.0,33.7855,33.8611,33.7855,33.8527,595900.0
2014-04-04 11:15:00,40.36,40.37,40.22,40.26,466300.0,33.8611,33.8694,33.7436,33.7772,466300.0
2014-04-04 11:20:00,40.25,40.35,40.23,40.24,399600.0,33.7688,33.8527,33.752,33.7604,399600.0
2014-04-04 11:25:00,40.24,40.27,40.18,40.24,442800.0,33.7604,33.7855,33.71,33.7604,442800.0
2014-04-04 11:30:00,40.24,40.25,40.18,40.25,743300.0,33.7604,33.7688,33.71,33.7688,743300.0
2014-04-04 11:35:00,40.24,40.24,40.13,40.18,598700.0,33.7604,33.7604,33.6681,33.71,598700.0
2014-04-04 11:40:00,40.18,40.18,40.06,40.07,435700.0,33.71,33.71,33.6094,33.6178,435700.0
2014-04-04 11:45:00,40.06,40.07,39.87,39.91,1643900.0,33.6094,33.6178,33.45,33.4835,1643900.0
2014-04-04 11:50:00,39.91,39.98,39.87,39.9,1092000.0,33.4835,33.5422,33.45,33.4751,1092000.0
2014-04-04 11:55:00,39.89,40.02,39.89,40.01,1251200.0,33.4667,33.5758,33.4667,33.5674,1251200.0
2014-04-04 12:00:00,40.0,40.01,39.73,39.78,1191600.0,33.559,33.5674,33.3325,33.3745,1191600.0
2014-04-04 12:05:00,39.78,39.83,39.7,39.73,740000.0,33.3745,33.4164,33.3073,33.3325,740000.0
2014-04-04 12:10:00,39.73,39.85,39.7,39.82,730000.0,33.3325,33.4332,33.3073,33.408,730000.0
2014-04-04 12:15:00,39.81,39.94,39.8,39.92,366000.0,33.3996,33.5087,33.3912,33.4919,366000.0
2014-04-04 12:20:00,39.93,40.05,39.91,39.98,557300.0,33.5003,33.601,33.4835,33.5422,557300.0
2014-04-04 12:25:00,39.98,39.98,39.91,39.96,446100.0,33.5422,33.5422,33.4835,33.5255,446100.0
2014-04-04 12:30:00,39.96,39.99,39.88,39.89,294200.0,33.5255,33.5506,33.4583,33.4667,294200.0
2014-04-04 12:35:00,39.89,39.92,39.85,39.92,267800.0,33.4667,33.4919,33.4332,33.4919,267800.0
2014-04-04 12:40:00,39.93,39.95,39.85,39.9,306500.0,33.5003,33.5171,33.4332,33.4751,306500.0
2014-04-04 12:45:00,39.9,39.9,39.73,39.78,521000.0,33.4751,33.4751,33.3325,33.3745,521000.0
2014-04-04 12:50:00,39.79,39.79,39.74,39.77,403700.0,33.3828,33.3828,33.3409,33.3661,403700.0
2014-04-04 12:55:00,39.77,39.81,39.71,39.75,626100.0,33.3661,33.3996,33.3157,33.3493,626100.0
2014-04-04 13:00:00,39.76,39.79,39.7,39.77,486600.0,33.3577,33.3828,33.3073,33.3661,486600.0
2014-04-04 13:05:00,39.77,39.86,39.76,39.82,473300.0,33.3661,33.4416,33.3577,33.408,473300.0
2014-04-04 13:10:00,39.83,39.89,39.8,39.87,409900.0,33.4164,33.4667,33.3912,33.45,409900.0
2014-04-04 13:15:00,39.88,39.93,39.86,39.89,404000.0,33.4583,33.5003,33.4416,33.4667,404000.0
2014-04-04 13:20:00,39.89,39.89,39.79,39.82,333600.0,33.4667,33.4667,33.3828,33.408,333600.0
2014-04-04 13:25:00,39.83,39.9,39.83,39.84,213400.0,33.4164,33.4751,33.4164,33.4248,213400.0
2014-04-04 13:30:00,39.84,39.85,39.75,39.76,390400.0,33.4248,33.4332,33.3493,33.3577,390400.0
2014-04-04 13:35:00,39.76,39.88,39.76,39.83,318500.0,33.3577,33.4583,33.3577,33.4164,318500.0
2014-04-04 13:40:00,39.83,39.84,39.72,39.73,460100.0,33.4164,33.4248,33.3241,33.3325,460100.0
2014-04-04 13:45:00,39.72,39.77,39.7,39.73,389100.0,33.3241,33.3661,33.3073,33.3325,389100.0
2014-04-04 13:50:00,39.73,39.81,39.72,39.8,346800.0,33.3325,33.3996,33.3241,33.3912,346800.0
2014-04-04 13:55:00,39.81,39.85,39.76,39.77,594400.0,33.3996,33.4332,33.3577,33.3661,594400.0
2014-04-04 14:00:00,39.77,39.82,39.76,39.78,341000.0,33.3661,33.408,33.3577,33.3745,341000.0
2014-04-04 14:05:00,39.79,39.81,39.76,39.77,221500.0,33.3828,33.3996,33.3577,33.3661,221500.0
2014-04-04 14:10:00,39.77,39.8,39.75,39.78,449600.0,33.3661,33.3912,33.3493,33.3745,449600.0
2014-04-04 14:15:00,39.78,39.89,39.78,39.85,287000.0,33.3745,33.4667,33.3745,33.4332,287000.0
2014-04-04 14:20:00,39.85,39.88,39.82,39.83,359300.0,33.4332,33.4583,33.408,33.4164,359300.0
2014-04-04 14:25:00,39.83,39.84,39.75,39.81,308700.0,33.4164,33.4248,33.3493,33.3996,308700.0
2014-04-04 14:30:00,39.81,39.84,39.76,39.76,294600.0,33.3996,33.4248,33.3577,33.3577,294600.0
2014-04-04 14:35:00,39.77,39.77,39.64,39.68,729800.0,33.3661,33.3661,33.257,33.2906,729800.0
2014-04-04 14:40:00,39.67,39.74,39.67,39.73,317800.0,33.2822,33.3409,33.2822,33.3325,317800.0
2014-04-04 14:45:00,39.73,39.8,39.72,39.8,690000.0,33.3325,33.3912,33.3241,33.3912,690000.0
2014-04-04 14:50:00,39.8,39.87,39.79,39.86,490900.0,33.3912,33.45,33.3828,33.4416,490900.0
2014-04-04 14:55:00,39.86,39.93,39.86,39.92,529500.0,33.4416,33.5003,33.4416,33.4919,529500.0
2014-04-04 15:00:00,39.92,39.92,39.87,39.88,395500.0,33.4919,33.4919,33.45,33.4583,395500.0
2014-04-04 15:05:00,39.89,39.9,39.84,39.9,470600.0,33.4667,33.4751,33.4248,33.4751,470600.0
2014-04-04 15:10:00,39.9,40.02,39.89,40.02,460500.0,33.4751,33.5758,33.4667,33.5758,460500.0
2014-04-04 15:15:00,40.01,40.09,39.97,40.09,850700.0,33.5674,33.6345,33.5339,33.6345,850700.0
2014-04-04 15:20:00,40.09,40.11,40.01,40.05,663100.0,33.6345,33.6513,33.5674,33.601,663100.0
2014-04-04 15:25:00,40.06,40.1,39.98,40.09,763900.0,33.6094,33.6429,33.5422,33.6345,763900.0
2014-04-04 15:30:00,40.09,40.1,39.97,40.0,583700.0,33.6345,33.6429,33.5339,33.559,583700.0
2014-04-04 15:35:00,40.0,40.04,39.95,40.03,481100.0,33.559,33.5926,33.5171,33.5842,481100.0
2014-04-04 15:40:00,40.04,40.07,39.94,39.97,648000.0,33.5926,33.6178,33.5087,33.5339,648000.0
2014-04-04 15:45:00,39.98,40.04,39.95,40.02,575700.0,33.5422,33.5926,33.5171,33.5758,575700.0
2014-04-04 15:50:00,40.02,40.03,39.96,40.01,1187500.0,33.5758,33.5842,33.5255,33.5674,1187500.0
2014-04-04 15:55:00,40.01,40.02,39.87,39.87,2425200.0,33.5674,33.5758,33.45,33.45,2425200.0
2014-04-07 09:30:00,39.96,40.0,39.74,39.87,1332200.0,33.5255,33.559,33.3409,33.45,1332200.0
2014-04-07 09:35:00,39.87,40.17,39.85,40.05,922600.0,33.45,33.7017,33.4332,33.601,922600.0
2014-04-07 09:40:00,40.05,40.09,39.88,39.89,735700.0,33.601,33.6345,33.4583,33.4667,735700.0
2014-04-07 09:45:00,39.89,40.16,39.87,40.11,1027000.0,33.4667,33.6933,33.45,33.6513,1027000.0
2014-04-07 09:50:00,40.1,40.1,40.01,40.04,678000.0,33.6429,33.6429,33.5674,33.5926,678000.0
2014-04-07 09:55:00,40.03,40.2,40.03,40.2,668700.0,33.5842,33.7268,33.5842,33.7268,668700.0
2014-04-07 10:00:00,40.21,40.23,40.12,40.19,778500.0,33.7352,33.752,33.6597,33.7184,778500.0
2014-04-07 10:05:00,40.19,40.27,40.13,40.17,631500.0,33.7184,33.7855,33.6681,33.7017,631500.0
2014-04-07 10:10:00,40.17,40.26,40.12,40.2,668300.0,33.7017,33.7772,33.6597,33.7268,668300.0
2014-04-07 10:15:00,40.21,40.23,39.94,40.02,830000.0,33.7352,33.752,33.5087,33.5758,830000.0
2014-04-07 10:20:00,40.02,40.03,39.97,40.0,557900.0,33.5758,33.5842,33.5339,33.559,557900.0
2014-04-07 10:25:00,39.99,40.1,39.9,39.91,524600.0,33.5506,33.6429,33.4751,33.4835,524600.0
2014-04-07 10:30:00,39.9,40.01,39.9,40.0,408500.0,33.4751,33.5674,33.4751,33.559,408500.0
2014-04-07 10:35:00,40.0,40.05,39.92,39.94,306400.0,33.559,33.601,33.4919,33.5087,306400.0
2014-04-07 10:40:00,39.94,40.04,39.91,40.02,258100.0,33.5087,33.5926,33.4835,33.5758,258100.0
2014-04-07 10:45:00,40.02,40.09,39.99,40.05,369400.0,33.5758,33.6345,33.5506,33.601,369400.0
2014-04-07 10:50:00,40.05,40.05,39.94,39.98,369200.0,33.601,33.601,33.5087,33.5422,369200.0
2014-04-07 10:55:00,39.98,40.02,39.94,40.0,454800.0,33.5422,33.5758,33.5087,33.559,454800.0
2014-04-07 11:00:00,40.0,40.04,39.93,40.01,419200.0,33.559,33.5926,33.5003,33.5674,419200.0
2014-04-07 11:05:00,40.01,40.03,39.95,39.96,205000.0,33.5674,33.5842,33.5171,33.5255,205000.0
2014-04-07 11:10:00,39.95,40.03,39.94,40.0,232000.0,33.5171,33.5842,33.5087,33.559,232000.0
2014-04-07 11:15:00,40.01,40.03,39.96,40.02,285500.0,33.5674,33.5842,33.5255,33.5758,285500.0
2014-04-07 11:20:00,40.03,40.03,39.93,39.97,335000.0,33.5842,33.5842,33.5003,33.5339,335000.0
2014-04-07 11:25:00,39.97,40.0,39.96,39.99,146000.0,33.5339,33.559,33.5255,33.5506,146000.0
2014-04-07 11:30:00,39.99,40.04,39.97,40.02,350300.0,33.5506,33.5926,33.5339,33.5758,350300.0
2014-04-07 11:35:00,40.01,40.04,39.99,40.03,288800.0,33.5674,33.5926,33.5506,33.5842,288800.0
2014-04-07 11:40:00,40.04,40.04,39.96,39.98,153900.0,33.5926,33.5926,33.5255,33.5422,153900.0
2014-04-07 11:45:00,39.98,40.03,39.96,40.0,123300.0,33.5422,33.5842,33.5255,33.559,123300.0
2014-04-07 11:50:00,39.99,40.0,39.95,39.95,186100.0,33.5506,33.559,33.5171,33.5171,186100.0
2014-04-07 11:55:00,39.95,39.99,39.9,39.98,270900.0,33.5171,33.5506,33.4751,33.5422,270900.0
2014-04-07 12:00:00,39.98,40.11,39.97,40.08,261600.0,33.5422,33.6513,33.5339,33.6261,261600.0
2014-04-07 12:05:00,40.08,40.1,40.0,40.01,241000.0,33.6261,33.6429,33.559,33.5674,241000.0
2014-04-07 12:10:00,40.01,40.03,39.95,39.99,243400.0,33.5674,33.5842,33.5171,33.5506,243400.0
2014-04-07 12:15:00,39.98,39.99,39.94,39.96,260800.0,33.5422,33.5506,33.5087,33.5255,260800.0
2014-04-07 12:20:00,39.96,40.01,39.92,39.97,365500.0,33.5255,33.5674,33.4919,33.5339,365500.0
2014-04-07 12:25:00,39.97,40.03,39.96,39.99,140300.0,33.5339,33.5842,33.5255,33.5506,140300.0
2014-04-07 12:30:00,39.99,40.01,39.94,40.0,184200.0,33.5506,33.5674,33.5087,33.559,184200.0
2014-04-07 12:35:00,39.99,40.02,39.96,39.98,199000.0,33.5506,33.5758,33.5255,33.5422,199000.0
2014-04-07 12:40:00,39.98,39.99,39.94,39.96,248300.0,33.5422,33.5506,33.5087,33.5255,248300.0
2014-04-07 12:45:00,39.96,39.98,39.94,39.97,215100.0,33.5255,33.5422,33.5087,33.5339,215100.0
2014-04-07 12:50:00,39.97,40.02,39.96,40.01,303700.0,33.5339,33.5758,33.5255,33.5674,303700.0
2014-04-07 12:55:00,40.02,40.06,40.01,40.05,232600.0,33.5758,33.6094,33.5674,33.601,232600.0
2014-04-07 13:00:00,40.05,40.1,40.02,40.03,354700.0,33.601,33.6429,33.5758,33.5842,354700.0
2014-04-07 13:05:00,40.02,40.02,39.88,39.89,318500.0,33.5758,33.5758,33.4583,33.4667,318500.0
2014-04-07 13:10:00,39.89,39.94,39.86,39.93,210600.0,33.4667,33.5087,33.4416,33.5003,210600.0
2014-04-07 13:15:00,39.93,39.98,39.93,39.96,148900.0,33.5003,33.5422,33.5003,33.5255,148900.0
2014-04-07 13:20:00,39.96,40.05,39.96,40.0,178200.0,33.5255,33.601,33.5255,33.559,178200.0
2014-04-07 13:25:00,40.0,40.0,39.88,39.9,206600.0,33.559,33.559,33.4583,33.4751,206600.0
2014-04-07 13:30:00,39.91,39.93,39.84,39.87,220600.0,33.4835,33.5003,33.4248,33.45,220600.0
2014-04-07 13:35:00,39.87,39.88,39.82,39.85,183500.0,33.45,33.4583,33.408,33.4332,183500.0
2014-04-07 13:40:00,39.85,39.93,39.83,39.89,238500.0,33.4332,33.5003,33.4164,33.4667,238500.0
2014-04-07 13:45:00,39.88,39.95,39.88,39.94,230300.0,33.4583,33.5171,33.4583,33.5087,230300.0
2014-04-07 13:50:00,39.95,40.0,39.94,39.97,149300.0,33.5171,33.559,33.5087,33.5339,149300.0
2014-04-07 13:55:00,39.97,39.97,39.92,39.93,178000.0,33.5339,33.5339,33.4919,33.5003,178000.0
2014-04-07 14:00:00,39.92,39.95,39.89,39.93,221400.0,33.4919,33.5171,33.4667,33.5003,221400.0
2014-04-07 14:05:00,39.93,39.96,39.89,39.91,194500.0,33.5003,33.5255,33.4667,33.4835,194500.0
2014-04-07 14:10:00,39.91,39.93,39.8,39.81,201900.0,33.4835,33.5003,33.3912,33.3996,201900.0
2014-04-07 14:15:00,39.8,39.85,39.8,39.8,225400.0,33.3912,33.4332,33.3912,33.3912,225400.0
2014-04-07 14:20:00,39.8,39.83,39.78,39.8,196500.0,33.3912,33.4164,33.3745,33.3912,196500.0
2014-04-07 14:25:00,39.79,39.93,39.79,39.91,252200.0,33.3828,33.5003,33.3828,33.4835,252200.0
2014-04-07 14:30:00,39.91,39.91,39.87,39.9,145900.0,33.4835,33.4835,33.45,33.4751,145900.0
2014-04-07 14:35:00,39.9,39.97,39.88,39.97,280200.0,33.4751,33.5339,33.4583,33.5339,280200.0
2014-04-07 14:40:00,39.97,40.04,39.94,40.01,481400.0,33.5339,33.5926,33.5087,33.5674,481400.0
2014-04-07 14:45:00,40.01,40.05,39.98,40.04,388600.0,33.5674,33.601,33.5422,33.5926,388600.0
2014-04-07 14:50:00,40.04,40.14,40.04,40.14,426100.0,33.5926,33.6765,33.5926,33.6765,426100.0
2014-04-07 14:55:00,40.13,40.15,40.08,40.09,336800.0,33.6681,33.6849,33.6261,33.6345,336800.0
2014-04-07 15:00:00,40.08,40.12,40.08,40.09,233900.0,33.6261,33.6597,33.6261,33.6345,233900.0
2014-04-07 15:05:00,40.09,40.13,40.06,40.13,184500.0,33.6345,33.6681,33.6094,33.6681,184500.0
2014-04-07 15:10:00,40.13,40.2,40.08,40.19,331300.0,33.6681,33.7268,33.6261,33.7184,331300.0
2014-04-07 15:15:00,40.18,40.19,40.1,40.15,377400.0,33.71,33.7184,33.6429,33.6849,377400.0
2014-04-07 15:20:00,40.15,40.15,40.06,40.08,428200.0,33.6849,33.6849,33.6094,33.6261,428200.0
2014-04-07 15:25:00,40.09,40.17,40.09,40.16,341000.0,33.6345,33.7017,33.6345,33.6933,341000.0
2014-04-07 15:30:00,40.16,40.16,40.05,40.05,497600.0,33.6933,33.6933,33.601,33.601,497600.0
2014-04-07 15:35:00,40.06,40.09,40.03,40.04,440000.0,33.6094,33.6345,33.5842,33.5926,440000.0
2014-04-07 15:40:00,40.04,40.04,40.0,40.02,1295100.0,33.5926,33.5926,33.559,33.5758,1295100.0
2014-04-07 15:45:00,40.02,40.04,39.95,39.97,721700.0,33.5758,33.5926,33.5171,33.5339,721700.0
2014-04-07 15:50:00,39.97,39.98,39.85,39.86,953200.0,33.5339,33.5422,33.4332,33.4416,953200.0
2014-04-07 15:55:00,39.85,39.88,39.79,39.81,2116200.0,33.4332,33.4583,33.3828,33.3996,2116200.0
2014-04-08 09:30:00,39.75,39.8,39.52,39.8,1477300.0,33.3493,33.3912,33.1563,33.3912,1477300.0
2014-04-08 09:35:00,39.8,39.93,39.72,39.76,1020800.0,33.3912,33.5003,33.3241,33.3577,1020800.0
2014-04-08 09:40:00,39.77,39.78,39.55,39.57,721600.0,33.3661,33.3745,33.1815,33.1983,721600.0
2014-04-08 09:45:00,39.56,39.62,39.55,39.59,428300.0,33.1899,33.2402,33.1815,33.215,428300.0
2014-04-08 09:50:00,39.58,39.63,39.43,39.63,884500.0,33.2067,33.2486,33.0808,33.2486,884500.0
2014-04-08 09:55:00,39.63,39.68,39.49,39.49,613000.0,33.2486,33.2906,33.1311,33.1311,613000.0
2014-04-08 10:00:00,39.49,39.56,39.39,39.52,1056000.0,33.1311,33.1899,33.0472,33.1563,1056000.0
2014-04-08 10:05:00,39.51,39.57,39.49,39.49,702200.0,33.1479,33.1983,33.1311,33.1311,702200.0
2014-04-08 10:10:00,39.49,39.52,39.27,39.3,855300.0,33.1311,33.1563,32.9466,32.9717,855300.0
2014-04-08 10:15:00,39.3,39.43,39.29,39.4,702900.0,32.9717,33.0808,32.9634,33.0556,702900.0
2014-04-08 10:20:00,39.41,39.42,39.2,39.27,737700.0,33.064,33.0724,32.8878,32.9466,737700.0
2014-04-08 10:25:00,39.27,39.31,39.23,39.28,707900.0,32.9466,32.9801,32.913,32.955,707900.0
2014-04-08 10:30:00,39.27,39.47,39.27,39.43,761500.0,32.9466,33.1144,32.9466,33.0808,761500.0
2014-04-08 10:35:00,39.42,39.53,39.41,39.51,501900.0,33.0724,33.1647,33.064,33.1479,501900.0
2014-04-08 10:40:00,39.51,39.65,39.49,39.61,795200.0,33.1479,33.2654,33.1311,33.2318,795200.0
2014-04-08 10:45:00,39.61,39.67,39.61,39.66,292700.0,33.2318,33.2822,33.2318,33.2738,292700.0
2014-04-08 10:50:00,39.66,39.73,39.66,39.69,658100.0,33.2738,33.3325,33.2738,33.2989,658100.0
2014-04-08 10:55:00,39.69,39.77,39.68,39.74,536500.0,33.2989,33.3661,33.2906,33.3409,536500.0
2014-04-08 11:00:00,39.74,39.8,39.72,39.76,634100.0,33.3409,33.3912,33.3241,33.3577,634100.0
2014-04-08 11:05:00,39.76,39.79,39.74,39.77,434800.0,33.3577,33.3828,33.3409,33.3661,434800.0
2014-04-08 11:10:00,39.77,39.78,39.67,39.71,313100.0,33.3661,33.3745,33.2822,33.3157,313100.0
2014-04-08 11:15:00,39.71,39.82,39.7,39.78,406100.0,33.3157,33.408,33.3073,33.3745,406100.0
2014-04-08 11:20:00,39.78,39.84,39.76,39.84,386800.0,33.3745,33.4248,33.3577,33.4248,386800.0
2014-04-08 11:25:00,39.84,39.86,39.74,39.78,640300.0,33.4248,33.4416,33.3409,33.3745,640300.0
2014-04-08 11:30:00,39.78,39.8,39.76,39.78,198400.0,33.3745,33.3912,33.3577,33.3745,198400.0
2014-04-08 11:35:00,39.79,39.8,39.71,39.76,305100.0,33.3828,33.3912,33.3157,33.3577,305100.0
2014-04-08 11:40:00,39.75,39.76,39.71,39.75,230700.0,33.3493,33.3577,33.3157,33.3493,230700.0
2014-04-08 11:45:00,39.75,39.76,39.7,39.71,177400.0,33.3493,33.3577,33.3073,33.3157,177400.0
2014-04-08 11:50:00,39.72,39.76,39.71,39.71,233600.0,33.3241,33.3577,33.3157,33.3157,233600.0
2014-04-08 11:55:00,39.71,39.72,39.65,39.68,590600.0,33.3157,33.3241,33.2654,33.2906,590600.0
2014-04-08 12:00:00,39.67,39.71,39.66,39.69,354800.0,33.2822,33.3157,33.2738,33.2989,354800.0
2014-04-08 12:05:00,39.69,39.72,39.67,39.72,370000.0,33.2989,33.3241,33.2822,33.3241,370000.0
2014-04-08 12:10:00,39.71,39.77,39.71,39.77,179500.0,33.3157,33.3661,33.3157,33.3661,179500.0
2014-04-08 12:15:00,39.77,39.83,39.76,39.82,218200.0,33.3661,33.4164,33.3577,33.408,218200.0
2014-04-08 12:20:00,39.82,39.82,39.79,39.81,259600.0,33.408,33.408,33.3828,33.3996,259600.0
2014-04-08 12:25:00,39.8,39.84,39.78,39.83,361200.0,33.3912,33.4248,33.3745,33.4164,361200.0
2014-04-08 12:30:00,39.84,39.88,39.82,39.83,273700.0,33.4248,33.4583,33.408,33.4164,273700.0
2014-04-08 12:35:00,39.83,39.86,39.81,39.83,291500.0,33.4164,33.4416,33.3996,33.4164,291500.0
2014-04-08 12:40:00,39.83,39.83,39.78,39.81,221300.0,33.4164,33.4164,33.3745,33.3996,221300.0
2014-04-08 12:45:00,39.81,39.83,39.79,39.8,148300.0,33.3996,33.4164,33.3828,33.3912,148300.0
2014-04-08 12:50:00,39.8,39.81,39.77,39.79,190300.0,33.3912,33.3996,33.3661,33.3828,190300.0
2014-04-08 12:55:00,39.79,39.81,39.79,39.8,303600.0,33.3828,33.3996,33.3828,33.3912,303600.0
2014-04-08 13:00:00,39.8,39.82,39.79,39.82,269800.0,33.3912,33.408,33.3828,33.408,269800.0
2014-04-08 13:05:00,39.81,39.82,39.79,39.79,140600.0,33.3996,33.408,33.3828,33.3828,140600.0
2014-04-08 13:10:00,39.8,39.82,39.79,39.81,201700.0,33.3912,33.408,33.3828,33.3996,201700.0
2014-04-08 13:15:00,39.81,39.87,39.81,39.87,223000.0,33.3996,33.45,33.3996,33.45,223000.0
2014-04-08 13:20:00,39.87,39.88,39.83,39.87,370600.0,33.45,33.4583,33.4164,33.45,370600.0
2014-04-08 13:25:00,39.87,39.91,39.85,39.9,321900.0,33.45,33.4835,33.4332,33.4751,321900.0
2014-04-08 13:30:00,39.89,39.9,39.84,39.84,101300.0,33.4667,33.4751,33.4248,33.4248,101300.0
2014-04-08 13:35:00,39.85,39.88,39.83,39.87,161000.0,33.4332,33.4583,33.4164,33.45,161000.0
2014-04-08 13:40:00,39.86,39.89,39.86,39.87,131500.0,33.4416,33.4667,33.4416,33.45,131500.0
2014-04-08 13:45:00,39.88,39.88,39.79,39.8,285300.0,33.4583,33.4583,33.3828,33.3912,285300.0
2014-04-08 13:50:00,39.8,39.82,39.79,39.82,183500.0,33.3912,33.408,33.3828,33.408,183500.0
2014-04-08 13:55:00,39.82,39.84,39.81,39.84,174300.0,33.408,33.4248,33.3996,33.4248,174300.0
2014-04-08 14:00:00,39.84,39.85,39.79,39.8,155800.0,33.4248,33.4332,33.3828,33.3912,155800.0
2014-04-08 14:05:00,39.81,39.81,39.7,39.71,275900.0,33.3996,33.3996,33.3073,33.3157,275900.0
2014-04-08 14:10:00,39.71,39.74,39.71,39.73,153800.0,33.3157,33.3409,33.3157,33.3325,153800.0
2014-04-08 14:15:00,39.73,39.75,39.69,39.73,202600.0,33.3325,33.3493,33.2989,33.3325,202600.0
2014-04-08 14:20:00,39.73,39.74,39.7,39.74,180500.0,33.3325,33.3409,33.3073,33.3409,180500.0
2014-04-08 14:25:00,39.74,39.77,39.73,39.75,143600.0,33.3409,33.3661,33.3325,33.3493,143600.0
2014-04-08 14:30:00,39.74,39.76,39.72,39.73,197600.0,33.3409,33.3577,33.3241,33.3325,197600.0
2014-04-08 14:35:00,39.73,39.75,39.7,39.72,258100.0,33.3325,33.3493,33.3073,33.3241,258100.0
2014-04-08 14:40:00,39.72,39.74,39.65,39.65,201900.0,33.3241,33.3409,33.2654,33.2654,201900.0
2014-04-08 14:45:00,39.65,39.72,39.65,39.69,325900.0,33.2654,33.3241,33.2654,33.2989,325900.0
2014-04-08 14:50:00,39.71,39.76,39.71,39.76,263500.0,33.3157,33.3577,33.3157,33.3577,263500.0
2014-04-08 14:55:00,39.76,39.79,39.73,39.76,272100.0,33.3577,33.3828,33.3325,33.3577,272100.0
2014-04-08 15:00:00,39.75,39.76,39.71,39.74,256200.0,33.3493,33.3577,33.3157,33.3409,256200.0
2014-04-08 15:05:00,39.74,39.79,39.73,39.77,328300.0,33.3409,33.3828,33.3325,33.3661,328300.0
2014-04-08 15:10:00,39.78,39.8,39.73,39.78,240300.0,33.3745,33.3912,33.3325,33.3745,240300.0
2014-04-08 15:15:00,39.78,39.8,39.75,39.79,411900.0,33.3745,33.3912,33.3493,33.3828,411900.0
2014-04-08 15:20:00,39.78,39.87,39.78,39.84,404800.0,33.3745,33.45,33.3745,33.4248,404800.0
2014-04-08 15:25:00,39.85,39.9,39.84,39.85,331600.0,33.4332,33.4751,33.4248,33.4332,331600.0
2014-04-08 15:30:00,39.85,39.88,39.84,39.86,294100.0,33.4332,33.4583,33.4248,33.4416,294100.0
2014-04-08 15:35:00,39.87,39.9,39.85,39.87,440400.0,33.45,33.4751,33.4332,33.45,440400.0
2014-04-08 15:40:00,39.87,39.89,39.87,39.87,266800.0,33.45,33.4667,33.45,33.45,266800.0
2014-04-08 15:45:00,39.87,39.88,39.84,39.88,362500.0,33.45,33.4583,33.4248,33.4583,362500.0
2014-04-08 15:50:00,39.88,39.88,39.8,39.83,655600.0,33.4583,33.4583,33.3912,33.4164,655600.0
2014-04-08 15:55:00,39.83,39.87,39.81,39.82,1206700.0,33.4164,33.45,33.3996,33.408,1206700.0
2014-04-09 09:30:00,39.93,40.2,39.88,40.19,1259700.0,33.5003,33.7268,33.4583,33.7184,1259700.0
2014-04-09 09:35:00,40.19,40.34,40.17,40.3,816900.0,33.7184,33.8443,33.7017,33.8107,816900.0
2014-04-09 09:40:00,40.29,40.33,40.15,40.19,622100.0,33.8023,33.8359,33.6849,33.7184,622100.0
2014-04-09 09:45:00,40.19,40.25,40.19,40.22,534000.0,33.7184,33.7688,33.7184,33.7436,534000.0
2014-04-09 09:50:00,40.23,40.24,39.96,40.14,720900.0,33.752,33.7604,33.5255,33.6765,720900.0
2014-04-09 09:55:00,40.14,40.24,40.13,40.15,374500.0,33.6765,33.7604,33.6681,33.6849,374500.0
2014-04-09 10:00:00,40.14,40.19,40.06,40.08,236000.0,33.6765,33.7184,33.6094,33.6261,236000.0
2014-04-09 10:05:00,40.08,40.12,40.01,40.02,267700.0,33.6261,33.6597,33.5674,33.5758,267700.0
2014-04-09 10:10:00,40.02,40.12,39.99,40.1,402600.0,33.5758,33.6597,33.5506,33.6429,402600.0
2014-04-09 10:15:00,40.1,40.22,40.1,40.18,241900.0,33.6429,33.7436,33.6429,33.71,241900.0
2014-04-09 10:20:00,40.18,40.3,40.18,40.27,447200.0,33.71,33.8107,33.71,33.7855,447200.0
2014-04-09 10:25:00,40.28,40.29,40.19,40.25,178900.0,33.7939,33.8023,33.7184,33.7688,178900.0
2014-04-09 10:30:00,40.24,40.35,40.23,40.29,265900.0,33.7604,33.8527,33.752,33.8023,265900.0
2014-04-09 10:35:00,40.29,40.36,40.28,40.34,259200.0,33.8023,33.8611,33.7939,33.8443,259200.0
2014-04-09 10:40:00,40.33,40.37,40.3,40.35,167700.0,33.8359,33.8694,33.8107,33.8527,167700.0
2014-04-09 10:45:00,40.35,40.35,40.21,40.22,209400.0,33.8527,33.8527,33.7352,33.7436,209400.0
2014-04-09 10:50:00,40.22,40.24,40.09,40.1,310400.0,33.7436,33.7604,33.6345,33.6429,310400.0
2014-04-09 10:55:00,40.1,40.12,40.04,40.06,336300.0,33.6429,33.6597,33.5926,33.6094,336300.0
2014-04-09 11:00:00,40.06,40.09,39.98,39.98,325600.0,33.6094,33.6345,33.5422,33.5422,325600.0
2014-04-09 11:05:00,39.98,40.05,39.96,40.04,232700.0,33.5422,33.601,33.5255,33.5926,232700.0
2014-04-09 11:10:00,40.04,40.07,40.0,40.03,145400.0,33.5926,33.6178,33.559,33.5842,145400.0
2014-04-09 11:15:00,40.02,40.04,39.97,39.98,307300.0,33.5758,33.5926,33.5339,33.5422,307300.0
2014-04-09 11:20:00,39.99,39.99,39.93,39.95,278100.0,33.5506,33.5506,33.5003,33.5171,278100.0
2014-04-09 11:25:00,39.94,39.96,39.9,39.95,312400.0,33.5087,33.5255,33.4751,33.5171,312400.0
2014-04-09 11:30:00,39.95,40.01,39.94,40.0,133300.0,33.5171,33.5674,33.5087,33.559,133300.0
2014-04-09 11:35:00,40.0,40.04,39.99,40.03,162100.0,33.559,33.5926,33.5506,33.5842,162100.0
2014-04-09 11:40:00,40.02,40.03,39.96,39.97,100200.0,33.5758,33.5842,33.5255,33.5339,100200.0
2014-04-09 11:45:00,39.97,39.98,39.94,39.96,214300.0,33.5339,33.5422,33.5087,33.5255,214300.0
2014-04-09 11:50:00,39.96,40.0,39.94,39.96,133800.0,33.5255,33.559,33.5087,33.5255,133800.0
2014-04-09 11:55:00,39.95,40.0,39.94,39.98,123000.0,33.5171,33.559,33.5087,33.5422,123000.0
2014-04-09 12:00:00,39.98,40.01,39.94,39.99,163100.0,33.5422,33.5674,33.5087,33.5506,163100.0
2014-04-09 12:05:00,39.98,39.99,39.91,39.98,156300.0,33.5422,33.5506,33.4835,33.5422,156300.0
2014-04-09 12:10:00,39.98,39.99,39.96,39.99,97200.0,33.5422,33.5506,33.5255,33.5506,97200.0
2014-04-09 12:15:00,39.99,40.01,39.95,40.0,116600.0,33.5506,33.5674,33.5171,33.559,116600.0
2014-04-09 12:20:00,39.99,40.0,39.96,40.0,65400.0,33.5506,33.559,33.5255,33.559,65400.0
2014-04-09 12:25:00,40.0,40.09,39.99,40.05,238600.0,33.559,33.6345,33.5506,33.601,238600.0
2014-04-09 12:30:00,40.05,40.08,40.03,40.04,225700.0,33.601,33.6261,33.5842,33.5926,225700.0
2014-04-09 12:35:00,40.03,40.12,40.03,40.09,202400.0,33.5842,33.6597,33.5842,33.6345,202400.0
2014-04-09 12:40:00,40.08,40.11,40.06,40.11,133600.0,33.6261,33.6513,33.6094,33.6513,133600.0
2014-04-09 12:45:00,40.11,40.15,40.1,40.13,123500.0,33.6513,33.6849,33.6429,33.6681,123500.0
2014-04-09 12:50:00,40.12,40.18,40.12,40.14,175500.0,33.6597,33.71,33.6597,33.6765,175500.0
2014-04-09 12:55:00,40.13,40.17,40.11,40.15,169400.0,33.6681,33.7017,33.6513,33.6849,169400.0
2014-04-09 13:00:00,40.15,40.17,40.15,40.16,52200.0,33.6849,33.7017,33.6849,33.6933,52200.0
2014-04-09 13:05:00,40.15,40.16,40.12,40.13,137100.0,33.6849,33.6933,33.6597,33.6681,137100.0
2014-04-09 13:10:00,40.13,40.13,40.12,40.13,55900.0,33.6681,33.6681,33.6597,33.6681,55900.0
2014-04-09 13:15:00,40.12,40.15,40.12,40.15,108300.0,33.6597,33.6849,33.6597,33.6849,108300.0
2014-04-09 13:20:00,40.15,40.15,40.13,40.14,92300.0,33.6849,33.6849,33.6681,33.6765,92300.0
2014-04-09 13:25:00,40.15,40.15,40.14,40.14,78400.0,33.6849,33.6849,33.6765,33.6765,78400.0
2014-04-09 13:30:00,40.15,40.15,40.09,40.12,174700.0,33.6849,33.6849,33.6345,33.6597,174700.0
2014-04-09 13:35:00,40.12,40.15,40.11,40.14,136000.0,33.6597,33.6849,33.6513,33.6765,136000.0
2014-04-09 13:40:00,40.15,40.19,40.12,40.18,134400.0,33.6849,33.7184,33.6597,33.71,134400.0
2014-04-09 13:45:00,40.17,40.18,40.16,40.18,85200.0,33.7017,33.71,33.6933,33.71,85200.0
2014-04-09 13:50:00,40.18,40.21,40.17,40.19,134600.0,33.71,33.7352,33.7017,33.7184,134600.0
2014-04-09 13:55:00,40.19,40.2,40.16,40.2,289600.0,33.7184,33.7268,33.6933,33.7268,289600.0
2014-04-09 14:00:00,40.2,40.34,40.19,40.31,586900.0,33.7268,33.8443,33.7184,33.8191,586900.0
2014-04-09 14:05:00,40.31,40.45,40.3,40.41,532200.0,33.8191,33.9366,33.8107,33.903,532200.0
2014-04-09 14:10:00,40.41,40.45,40.36,40.39,307600.0,33.903,33.9366,33.8611,33.8862,307600.0
2014-04-09 14:15:00,40.4,40.48,40.4,40.41,357600.0,33.8946,33.9617,33.8946,33.903,357600.0
2014-04-09 14:20:00,40.41,40.44,40.37,40.43,315000.0,33.903,33.9282,33.8694,33.9198,315000.0
2014-04-09 14:25:00,40.43,40.46,40.4,40.43,201900.0,33.9198,33.945,33.8946,33.9198,201900.0
2014-04-09 14:30:00,40.43,40.48,40.42,40.45,301100.0,33.9198,33.9617,33.9114,33.9366,301100.0
2014-04-09 14:35:00,40.45,40.45,40.37,40.39,250800.0,33.9366,33.9366,33.8694,33.8862,250800.0
2014-04-09 14:40:00,40.39,40.39,40.31,40.35,201500.0,33.8862,33.8862,33.8191,33.8527,201500.0
2014-04-09 14:45:00,40.34,40.35,40.3,40.31,243500.0,33.8443,33.8527,33.8107,33.8191,243500.0
2014-04-09 14:50:00,40.3,40.35,40.3,40.34,192100.0,33.8107,33.8527,33.8107,33.8443,192100.0
2014-04-09 14:55:00,40.34,40.35,40.3,40.33,172600.0,33.8443,33.8527,33.8107,33.8359,172600.0
2014-04-09 15:00:00,40.32,40.33,40.3,40.31,176900.0,33.8275,33.8359,33.8107,33.8191,176900.0
2014-04-09 15:05:00,40.32,40.38,40.31,40.34,193100.0,33.8275,33.8778,33.8191,33.8443,193100.0
2014-04-09 15:10:00,40.34,40.36,40.33,40.34,198300.0,33.8443,33.8611,33.8359,33.8443,198300.0
2014-04-09 15:15:00,40.33,40.4,40.33,40.4,230700.0,33.8359,33.8946,33.8359,33.8946,230700.0
2014-04-09 15:20:00,40.39,40.46,40.39,40.43,342100.0,33.8862,33.945,33.8862,33.9198,342100.0
2014-04-09 15:25:00,40.43,40.44,40.38,40.42,218500.0,33.9198,33.9282,33.8778,33.9114,218500.0
2014-04-09 15:30:00,40.42,40.5,40.4,40.49,343800.0,33.9114,33.9785,33.8946,33.9701,343800.0
2014-04-09 15:35:00,40.48,40.52,40.45,40.46,442000.0,33.9617,33.9953,33.9366,33.945,442000.0
2014-04-09 15:40:00,40.46,40.49,40.43,40.46,388300.0,33.945,33.9701,33.9198,33.945,388300.0
2014-04-09 15:45:00,40.46,40.52,40.43,40.52,602600.0,33.945,33.9953,33.9198,33.9953,602600.0
2014-04-09 15:50:00,40.52,40.55,40.47,40.51,734600.0,33.9953,34.0205,33.9533,33.9869,734600.0
2014-04-09 15:55:00,40.51,40.52,40.46,40.47,1445300.0,33.9869,33.9953,33.945,33.9533,1445300.0
2014-04-10 09:30:00,40.44,40.61,40.41,40.52,975400.0,33.9282,34.0708,33.903,33.9953,975400.0
2014-04-10 09:35:00,40.56,40.63,40.48,40.55,843100.0,34.0289,34.0876,33.9617,34.0205,843100.0
2014-04-10 09:40:00,40.55,40.69,40.51,40.64,622400.0,34.0205,34.1379,33.9869,34.096,622400.0
2014-04-10 09:45:00,40.65,40.68,40.32,40.38,657600.0,34.1044,34.1295,33.8275,33.8778,657600.0
2014-04-10 09:50:00,40.37,40.44,40.34,40.39,374900.0,33.8694,33.9282,33.8443,33.8862,374900.0
2014-04-10 09:55:00,40.39,40.39,40.27,40.3,456200.0,33.8862,33.8862,33.7855,33.8107,456200.0
2014-04-10 10:00:00,40.3,40.34,40.18,40.18,597100.0,33.8107,33.8443,33.71,33.71,597100.0
2014-04-10 10:05:00,40.2,40.4,40.2,40.36,405800.0,33.7268,33.8946,33.7268,33.8611,405800.0
2014-04-10 10:10:00,40.36,40.49,40.35,40.48,525200.0,33.8611,33.9701,33.8527,33.9617,525200.0
2014-04-10 10:15:00,40.49,40.58,40.41,40.45,726400.0,33.9701,34.0456,33.903,33.9366,726400.0
2014-04-10 10:20:00,40.45,40.57,40.45,40.55,306000.0,33.9366,34.0372,33.9366,34.0205,306000.0
2014-04-10 10:25:00,40.55,40.63,40.5,40.61,411800.0,34.0205,34.0876,33.9785,34.0708,411800.0
2014-04-10 10:30:00,40.61,40.65,40.55,40.55,695000.0,34.0708,34.1044,34.0205,34.0205,695000.0
2014-04-10 10:35:00,40.54,40.56,40.4,40.42,474500.0,34.0121,34.0289,33.8946,33.9114,474500.0
2014-04-10 10:40:00,40.41,40.43,40.35,40.36,485700.0,33.903,33.9198,33.8527,33.8611,485700.0
2014-04-10 10:45:00,40.36,40.39,40.3,40.3,231500.0,33.8611,33.8862,33.8107,33.8107,231500.0
2014-04-10 10:50:00,40.3,40.31,40.23,40.3,255000.0,33.8107,33.8191,33.752,33.8107,255000.0
2014-04-10 10:55:00,40.3,40.36,40.28,40.29,252300.0,33.8107,33.8611,33.7939,33.8023,252300.0
2014-04-10 11:00:00,40.29,40.29,40.2,40.21,398900.0,33.8023,33.8023,33.7268,33.7352,398900.0
2014-04-10 11:05:00,40.2,40.24,40.16,40.21,427300.0,33.7268,33.7604,33.6933,33.7352,427300.0
2014-04-10 11:10:00,40.2,40.26,40.13,40.24,602100.0,33.7268,33.7772,33.6681,33.7604,602100.0
2014-04-10 11:15:00,40.24,40.25,40.14,40.15,428500.0,33.7604,33.7688,33.6765,33.6849,428500.0
2014-04-10 11:20:00,40.15,40.16,40.0,40.0,344000.0,33.6849,33.6933,33.559,33.559,344000.0
2014-04-10 11:25:00,40.0,40.03,39.88,39.9,614900.0,33.559,33.5842,33.4583,33.4751,614900.0
2014-04-10 11:30:00,39.9,40.03,39.9,39.97,413300.0,33.4751,33.5842,33.4751,33.5339,413300.0
2014-04-10 11:35:00,39.98,40.0,39.92,39.98,254200.0,33.5422,33.559,33.4919,33.5422,254200.0
2014-04-10 11:40:00,39.98,40.05,39.96,40.02,259200.0,33.5422,33.601,33.5255,33.5758,259200.0
2014-04-10 11:45:00,40.01,40.03,39.96,40.01,245600.0,33.5674,33.5842,33.5255,33.5674,245600.0
2014-04-10 11:50:00,40.01,40.03,39.97,39.98,183300.0,33.5674,33.5842,33.5339,33.5422,183300.0
2014-04-10 11:55:00,39.99,39.99,39.9,39.95,277100.0,33.5506,33.5506,33.4751,33.5171,277100.0
2014-04-10 12:00:00,39.96,40.02,39.88,39.94,315900.0,33.5255,33.5758,33.4583,33.5087,315900.0
2014-04-10 12:05:00,39.94,39.94,39.86,39.87,246500.0,33.5087,33.5087,33.4416,33.45,246500.0
2014-04-10 12:10:00,39.87,39.87,39.56,39.62,1571600.0,33.45,33.45,33.1899,33.2402,1571600.0
2014-04-10 12:15:00,39.62,39.8,39.62,39.76,440600.0,33.2402,33.3912,33.2402,33.3577,440600.0
2014-04-10 12:20:00,39.75,39.83,39.73,39.76,424400.0,33.3493,33.4164,33.3325,33.3577,424400.0
2014-04-10 12:25:00,39.77,39.78,39.71,39.71,276000.0,33.3661,33.3745,33.3157,33.3157,276000.0
2014-04-10 12:30:00,39.71,39.76,39.68,39.76,248500.0,33.3157,33.3577,33.2906,33.3577,248500.0
2014-04-10 12:35:00,39.76,39.78,39.72,39.74,169200.0,33.3577,33.3745,33.3241,33.3409,169200.0
2014-04-10 12:40:00,39.74,39.76,39.6,39.66,356400.0,33.3409,33.3577,33.2234,33.2738,356400.0
2014-04-10 12:45:00,39.65,39.66,39.59,39.66,298100.0,33.2654,33.2738,33.215,33.2738,298100.0
2014-04-10 12:50:00,39.65,39.65,39.59,39.64,210300.0,33.2654,33.2654,33.215,33.257,210300.0
2014-04-10 12:55:00,39.65,39.68,39.59,39.61,329100.0,33.2654,33.2906,33.215,33.2318,329100.0
2014-04-10 13:00:00,39.62,39.64,39.51,39.55,636900.0,33.2402,33.257,33.1479,33.1815,636900.0
2014-04-10 13:05:00,39.56,39.7,39.55,39.67,426500.0,33.1899,33.3073,33.1815,33.2822,426500.0
2014-04-10 13:10:00,39.68,39.76,39.67,39.69,324400.0,33.2906,33.3577,33.2822,33.2989,324400.0
2014-04-10 13:15:00,39.68,39.69,39.58,39.6,265600.0,33.2906,33.2989,33.2067,33.2234,265600.0
2014-04-10 13:20:00,39.6,39.6,39.52,39.54,305900.0,33.2234,33.2234,33.1563,33.1731,305900.0
2014-04-10 13:25:00,39.55,39.62,39.53,39.59,235800.0,33.1815,33.2402,33.1647,33.215,235800.0
2014-04-10 13:30:00,39.6,39.64,39.57,39.61,151500.0,33.2234,33.257,33.1983,33.2318,151500.0
2014-04-10 13:35:00,39.61,39.66,39.6,39.62,243600.0,33.2318,33.2738,33.2234,33.2402,243600.0
2014-04-10 13:40:00,39.62,39.63,39.54,39.54,602900.0,33.2402,33.2486,33.1731,33.1731,602900.0
2014-04-10 13:45:00,39.54,39.56,39.51,39.54,438000.0,33.1731,33.1899,33.1479,33.1731,438000.0
2014-04-10 13:50:00,39.53,39.57,39.48,39.56,733600.0,33.1647,33.1983,33.1228,33.1899,733600.0
2014-04-10 13:55:00,39.57,39.63,39.54,39.61,448500.0,33.1983,33.2486,33.1731,33.2318,448500.0
2014-04-10 14:00:00,39.61,39.61,39.55,39.6,394800.0,33.2318,33.2318,33.1815,33.2234,394800.0
2014-04-10 14:05:00,39.59,39.6,39.48,39.52,369800.0,33.215,33.2234,33.1228,33.1563,369800.0
2014-04-10 14:10:00,39.52,39.59,39.5,39.59,392700.0,33.1563,33.215,33.1395,33.215,392700.0
2014-04-10 14:15:00,39.59,39.63,39.55,39.61,270000.0,33.215,33.2486,33.1815,33.2318,270000.0
2014-04-10 14:20:00,39.61,39.64,39.56,39.61,321800.0,33.2318,33.257,33.1899,33.2318,321800.0
2014-04-10 14:25:00,39.6,39.62,39.56,39.58,413200.0,33.2234,33.2402,33.1899,33.2067,413200.0
2014-04-10 14:30:00,39.58,39.59,39.5,39.54,424100.0,33.2067,33.215,33.1395,33.1731,424100.0
2014-04-10 14:35:00,39.54,39.55,39.47,39.51,632200.0,33.1731,33.1815,33.1144,33.1479,632200.0
2014-04-10 14:40:00,39.51,39.51,39.45,39.47,348200.0,33.1479,33.1479,33.0976,33.1144,348200.0
2014-04-10 14:45:00,39.47,39.48,39.27,39.29,912900.0,33.1144,33.1228,32.9466,32.9634,912900.0
2014-04-10 14:50:00,39.3,39.45,39.26,39.29,775400.0,32.9717,33.0976,32.9382,32.9634,775400.0
2014-04-10 14:55:00,39.29,39.36,39.26,39.34,333100.0,32.9634,33.0221,32.9382,33.0053,333100.0
2014-04-10 15:00:00,39.34,39.36,39.09,39.18,1310900.0,33.0053,33.0221,32.7956,32.8711,1310900.0
2014-04-10 15:05:00,39.17,39.23,39.12,39.18,868100.0,32.8627,32.913,32.8207,32.8711,868100.0
2014-04-10 15:10:00,39.18,39.26,39.16,39.21,1030600.0,32.8711,32.9382,32.8543,32.8962,1030600.0
2014-04-10 15:15:00,39.21,39.4,39.21,39.39,914200.0,32.8962,33.0556,32.8962,33.0472,914200.0
2014-04-10 15:20:00,39.39,39.39,39.28,39.33,845600.0,33.0472,33.0472,32.955,32.9969,845600.0
2014-04-10 15:25:00,39.34,39.38,39.29,39.31,690700.0,33.0053,33.0389,32.9634,32.9801,690700.0
2014-04-10 15:30:00,39.3,39.4,39.27,39.36,653100.0,32.9717,33.0556,32.9466,33.0221,653100.0
2014-04-10 15:35:00,39.36,39.44,39.36,39.42,600100.0,33.0221,33.0892,33.0221,33.0724,600100.0
2014-04-10 15:40:00,39.43,39.43,39.34,39.41,630700.0,33.0808,33.0808,33.0053,33.064,630700.0
2014-04-10 15:45:00,39.41,39.45,39.39,39.45,681200.0,33.064,33.0976,33.0472,33.0976,681200.0
2014-04-10 15:50:00,39.45,39.48,39.42,39.48,1277300.0,33.0976,33.1228,33.0724,33.1228,1277300.0
2014-04-10 15:55:00,39.48,39.53,39.37,39.38,2419800.0,33.1228,33.1647,33.0305,33.0389,2419800.0
2014-04-11 09:30:00,39.0,39.31,39.0,39.19,2651400.0,32.72,32.9801,32.72,32.8795,2651400.0
2014-04-11 09:35:00,39.2,39.34,39.09,39.31,919100.0,32.8878,33.0053,32.7956,32.9801,919100.0
2014-04-11 09:40:00,39.31,39.48,39.3,39.47,577200.0,32.9801,33.1228,32.9717,33.1144,577200.0
2014-04-11 09:45:00,39.47,39.53,39.41,39.45,673400.0,33.1144,33.1647,33.064,33.0976,673400.0
2014-04-11 09:50:00,39.45,39.6,39.44,39.5,650300.0,33.0976,33.2234,33.0892,33.1395,650300.0
2014-04-11 09:55:00,39.51,39.64,39.0,39.61,622300.0,33.1479,33.257,32.72,33.2318,622300.0
2014-04-11 10:00:00,39.6,39.63,39.5,39.54,564000.0,33.2234,33.2486,33.1395,33.1731,564000.0
2014-04-11 10:05:00,39.53,39.59,39.39,39.39,497000.0,33.1647,33.215,33.0472,33.0472,497000.0
2014-04-11 10:10:00,39.4,39.44,39.25,39.27,529300.0,33.0556,33.0892,32.9298,32.9466,529300.0
2014-04-11 10:15:00,39.26,39.32,39.17,39.23,303000.0,32.9382,32.9885,32.8627,32.913,303000.0
2014-04-11 10:20:00,39.23,39.35,39.2,39.32,376200.0,32.913,33.0137,32.8878,32.9885,376200.0
2014-04-11 10:25:00,39.33,39.64,39.33,39.59,588500.0,32.9969,33.257,32.9969,33.215,588500.0
2014-04-11 10:30:00,39.59,39.68,39.51,39.65,587700.0,33.215,33.2906,33.1479,33.2654,587700.0
2014-04-11 10:35:00,39.66,39.72,39.55,39.55,408500.0,33.2738,33.3241,33.1815,33.1815,408500.0
2014-04-11 10:40:00,39.56,39.63,39.5,39.58,371000.0,33.1899,33.2486,33.1395,33.2067,371000.0
2014-04-11 10:45:00,39.58,39.65,39.56,39.6,688900.0,33.2067,33.2654,33.1899,33.2234,688900.0
2014-04-11 10:50:00,39.59,39.79,39.56,39.77,447000.0,33.215,33.3828,33.1899,33.3661,447000.0
2014-04-11 10:55:00,39.77,39.79,39.62,39.65,486800.0,33.3661,33.3828,33.2402,33.2654,486800.0
2014-04-11 11:00:00,39.65,39.69,39.6,39.64,441700.0,33.2654,33.2989,33.2234,33.257,441700.0
2014-04-11 11:05:00,39.63,39.66,39.59,39.6,185000.0,33.2486,33.2738,33.215,33.2234,185000.0
2014-04-11 11:10:00,39.6,39.71,39.59,39.68,257900.0,33.2234,33.3157,33.215,33.2906,257900.0
2014-04-11 11:15:00,39.68,39.75,39.68,39.71,269500.0,33.2906,33.3493,33.2906,33.3157,269500.0
2014-04-11 11:20:00,39.72,39.73,39.55,39.57,378800.0,33.3241,33.3325,33.1815,33.1983,378800.0
2014-04-11 11:25:00,39.57,39.58,39.44,39.52,338400.0,33.1983,33.2067,33.0892,33.1563,338400.0
2014-04-11 11:30:00,39.53,39.53,39.36,39.4,500500.0,33.1647,33.1647,33.0221,33.0556,500500.0
2014-04-11 11:35:00,39.4,39.42,39.3,39.36,337700.0,33.0556,33.0724,32.9717,33.0221,337700.0
2014-04-11 11:40:00,39.35,39.36,39.27,39.34,355600.0,33.0137,33.0221,32.9466,33.0053,355600.0
2014-04-11 11:45:00,39.35,39.35,39.26,39.32,428200.0,33.0137,33.0137,32.9382,32.9885,428200.0
2014-04-11 11:50:00,39.33,39.45,39.29,39.41,276200.0,32.9969,33.0976,32.9634,33.064,276200.0
2014-04-11 11:55:00,39.41,39.47,39.39,39.4,320700.0,33.064,33.1144,33.0472,33.0556,320700.0
2014-04-11 12:00:00,39.4,39.51,39.39,39.48,152500.0,33.0556,33.1479,33.0472,33.1228,152500.0
2014-04-11 12:05:00,39.48,39.5,39.43,39.43,206500.0,33.1228,33.1395,33.0808,33.0808,206500.0
2014-04-11 12:10:00,39.43,39.45,39.38,39.39,259700.0,33.0808,33.0976,33.0389,33.0472,259700.0
2014-04-11 12:15:00,39.39,39.46,39.36,39.45,167000.0,33.0472,33.106,33.0221,33.0976,167000.0
2014-04-11 12:20:00,39.45,39.45,39.39,39.42,85800.0,33.0976,33.0976,33.0472,33.0724,85800.0
2014-04-11 12:25:00,39.42,39.45,39.4,39.4,121500.0,33.0724,33.0976,33.0556,33.0556,121500.0
2014-04-11 12:30:00,39.41,39.45,39.38,39.43,132000.0,33.064,33.0976,33.0389,33.0808,132000.0
2014-04-11 12:35:00,39.43,39.49,39.43,39.49,100500.0,33.0808,33.1311,33.0808,33.1311,100500.0
2014-04-11 12:40:00,39.49,39.52,39.46,39.47,123200.0,33.1311,33.1563,33.106,33.1144,123200.0
2014-04-11 12:45:00,39.46,39.55,39.46,39.53,129300.0,33.106,33.1815,33.106,33.1647,129300.0
2014-04-11 12:50:00,39.52,39.52,39.42,39.44,223300.0,33.1563,33.1563,33.0724,33.0892,223300.0
2014-04-11 12:55:00,39.44,39.47,39.41,39.47,141800.0,33.0892,33.1144,33.064,33.1144,141800.0
2014-04-11 13:00:00,39.47,39.54,39.45,39.48,299700.0,33.1144,33.1731,33.0976,33.1228,299700.0
2014-04-11 13:05:00,39.48,39.49,39.34,39.37,283900.0,33.1228,33.1311,33.0053,33.0305,283900.0
2014-04-11 13:10:00,39.37,39.42,39.32,39.36,135800.0,33.0305,33.0724,32.9885,33.0221,135800.0
2014-04-11 13:15:00,39.36,39.39,39.33,39.39,182000.0,33.0221,33.0472,32.9969,33.0472,182000.0
2014-04-11 13:20:00,39.39,39.39,39.3,39.32,158000.0,33.0472,33.0472,32.9717,32.9885,158000.0
2014-04-11 13:25:00,39.32,39.34,39.27,39.3,174900.0,32.9885,33.0053,32.9466,32.9717,174900.0
2014-04-11 13:30:00,39.3,39.33,39.26,39.33,261300.0,32.9717,32.9969,32.9382,32.9969,261300.0
2014-04-11 13:35:00,39.33,39.36,39.3,39.34,178800.0,32.9969,33.0221,32.9717,33.0053,178800.0
2014-04-11 13:40:00,39.34,39.42,39.34,39.39,151100.0,33.0053,33.0724,33.0053,33.0472,151100.0
2014-04-11 13:45:00,39.4,39.5,39.39,39.47,195600.0,33.0556,33.1395,33.0472,33.1144,195600.0
2014-04-11 13:50:00,39.47,39.47,39.42,39.42,61300.0,33.1144,33.1144,33.0724,33.0724,61300.0
2014-04-11 13:55:00,39.43,39.43,39.35,39.36,210400.0,33.0808,33.0808,33.0137,33.0221,210400.0
2014-04-11 14:00:00,39.36,39.42,39.33,39.4,234200.0,33.0221,33.0724,32.9969,33.0556,234200.0
2014-04-11 14:05:00,39.4,39.49,39.39,39.47,304000.0,33.0556,33.1311,33.0472,33.1144,304000.0
2014-04-11 14:10:00,39.47,39.47,39.33,39.34,309100.0,33.1144,33.1144,32.9969,33.0053,309100.0
2014-04-11 14:15:00,39.34,39.38,39.27,39.3,223300.0,33.0053,33.0389,32.9466,32.9717,223300.0
2014-04-11 14:20:00,39.31,39.33,39.26,39.29,273400.0,32.9801,32.9969,32.9382,32.9634,273400.0
2014-04-11 14:25:00,39.28,39.33,39.25,39.28,220400.0,32.955,32.9969,32.9298,32.955,220400.0
2014-04-11 14:30:00,39.28,39.3,39.24,39.26,196100.0,32.955,32.9717,32.9214,32.9382,196100.0
2014-04-11 14:35:00,39.27,39.29,39.26,39.27,191000.0,32.9466,32.9634,32.9382,32.9466,191000.0
2014-04-11 14:40:00,39.26,39.28,39.19,39.19,267200.0,32.9382,32.955,32.8795,32.8795,267200.0
2014-04-11 14:45:00,39.19,39.22,39.17,39.18,326400.0,32.8795,32.9046,32.8627,32.8711,326400.0
2014-04-11 14:50:00,39.19,39.29,39.17,39.27,358700.0,32.8795,32.9634,32.8627,32.9466,358700.0
2014-04-11 14:55:00,39.27,39.29,39.23,39.26,196000.0,32.9466,32.9634,32.913,32.9382,196000.0
2014-04-11 15:00:00,39.27,39.27,39.19,39.23,348800.0,32.9466,32.9466,32.8795,32.913,348800.0
2014-04-11 15:05:00,39.24,39.31,39.19,39.3,266000.0,32.9214,32.9801,32.8795,32.9717,266000.0
2014-04-11 15:10:00,39.3,39.32,39.27,39.3,209700.0,32.9717,32.9885,32.9466,32.9717,209700.0
2014-04-11 15:15:00,39.3,39.37,39.29,39.36,379200.0,32.9717,33.0305,32.9634,33.0221,379200.0
2014-04-11 15:20:00,39.37,39.45,39.36,39.45,479800.0,33.0305,33.0976,33.0221,33.0976,479800.0
2014-04-11 15:25:00,39.44,39.45,39.33,39.34,332200.0,33.0892,33.0976,32.9969,33.0053,332200.0
2014-04-11 15:30:00,39.33,39.34,39.27,39.3,325600.0,32.9969,33.0053,32.9466,32.9717,325600.0
2014-04-11 15:35:00,39.3,39.33,39.27,39.33,312400.0,32.9717,32.9969,32.9466,32.9969,312400.0
2014-04-11 15:40:00,39.33,39.42,39.31,39.36,397000.0,32.9969,33.0724,32.9801,33.0221,397000.0
2014-04-11 15:45:00,39.37,39.37,39.29,39.3,637200.0,33.0305,33.0305,32.9634,32.9717,637200.0
2014-04-11 15:50:00,39.3,39.31,39.2,39.21,1279900.0,32.9717,32.9801,32.8878,32.8962,1279900.0
2014-04-11 15:55:00,39.22,39.28,39.19,39.2,2047700.0,32.9046,32.955,32.8795,32.8878,2047700.0
2014-04-14 09:30:00,39.13,39.4,39.07,39.38,1649500.0,32.8291,33.0556,32.7788,33.0389,1649500.0
2014-04-14 09:35:00,39.38,39.39,39.29,39.35,1018200.0,33.0389,33.0472,32.9634,33.0137,1018200.0
2014-04-14 09:40:00,39.36,39.36,39.15,39.22,962200.0,33.0221,33.0221,32.8459,32.9046,962200.0
2014-04-14 09:45:00,39.22,39.26,39.1,39.12,825800.0,32.9046,32.9382,32.8039,32.8207,825800.0
2014-04-14 09:50:00,39.1,39.15,39.05,39.06,536600.0,32.8039,32.8459,32.762,32.7704,536600.0
2014-04-14 09:55:00,39.06,39.07,38.9,38.92,759200.0,32.7704,32.7788,32.6362,32.6529,759200.0
2014-04-14 10:00:00,38.93,38.99,38.9,38.95,541800.0,32.6613,32.7117,32.6362,32.6781,541800.0
2014-04-14 10:05:00,38.95,39.14,38.92,39.08,779300.0,32.6781,32.8375,32.6529,32.7872,779300.0
2014-04-14 10:10:00,39.09,39.11,39.02,39.09,363900.0,32.7956,32.8123,32.7368,32.7956,363900.0
2014-04-14 10:15:00,39.09,39.17,39.07,39.16,426200.0,32.7956,32.8627,32.7788,32.8543,426200.0
2014-04-14 10:20:00,39.15,39.17,39.04,39.09,430600.0,32.8459,32.8627,32.7536,32.7956,430600.0
2014-04-14 10:25:00,39.09,39.14,39.06,39.13,349600.0,32.7956,32.8375,32.7704,32.8291,349600.0
2014-04-14 10:30:00,39.13,39.19,39.1,39.15,254400.0,32.8291,32.8795,32.8039,32.8459,254400.0
2014-04-14 10:35:00,39.16,39.18,39.11,39.13,308400.0,32.8543,32.8711,32.8123,32.8291,308400.0
2014-04-14 10:40:00,39.14,39.16,39.06,39.14,452700.0,32.8375,32.8543,32.7704,32.8375,452700.0
2014-04-14 10:45:00,39.15,39.15,39.08,39.1,335600.0,32.8459,32.8459,32.7872,32.8039,335600.0
2014-04-14 10:50:00,39.11,39.14,39.08,39.14,448300.0,32.8123,32.8375,32.7872,32.8375,448300.0
2014-04-14 10:55:00,39.13,39.19,39.12,39.18,313900.0,32.8291,32.8795,32.8207,32.8711,313900.0
2014-04-14 11:00:00,39.19,39.24,39.17,39.22,418700.0,32.8795,32.9214,32.8627,32.9046,418700.0
2014-04-14 11:05:00,39.22,39.29,39.22,39.29,274300.0,32.9046,32.9634,32.9046,32.9634,274300.0
2014-04-14 11:10:00,39.29,39.29,39.2,39.28,338300.0,32.9634,32.9634,32.8878,32.955,338300.0
2014-04-14 11:15:00,39.27,39.31,39.25,39.3,455900.0,32.9466,32.9801,32.9298,32.9717,455900.0
2014-04-14 11:20:00,39.3,39.3,39.23,39.24,260900.0,32.9717,32.9717,32.913,32.9214,260900.0
2014-04-14 11:25:00,39.25,39.31,39.24,39.29,307600.0,32.9298,32.9801,32.9214,32.9634,307600.0
2014-04-14 11:30:00,39.29,39.36,39.29,39.33,451900.0,32.9634,33.0221,32.9634,32.9969,451900.0
2014-04-14 11:35:00,39.33,39.37,39.28,39.36,458500.0,32.9969,33.0305,32.955,33.0221,458500.0
2014-04-14 11:40:00,39.36,39.41,39.36,39.4,254100.0,33.0221,33.064,33.0221,33.0556,254100.0
2014-04-14 11:45:00,39.41,39.41,39.35,39.36,253900.0,33.064,33.064,33.0137,33.0221,253900.0
2014-04-14 11:50:00,39.36,39.41,39.35,39.4,239800.0,33.0221,33.064,33.0137,33.0556,239800.0
2014-04-14 11:55:00,39.39,39.4,39.25,39.26,280000.0,33.0472,33.0556,32.9298,32.9382,280000.0
2014-04-14 12:00:00,39.26,39.28,39.22,39.24,317700.0,32.9382,32.955,32.9046,32.9214,317700.0
2014-04-14 12:05:00,39.24,39.27,39.2,39.26,126900.0,32.9214,32.9466,32.8878,32.9382,126900.0
2014-04-14 12:10:00,39.26,39.33,39.26,39.31,113100.0,32.9382,32.9969,32.9382,32.9801,113100.0
2014-04-14 12:15:00,39.31,39.35,39.3,39.31,99500.0,32.9801,33.0137,32.9717,32.9801,99500.0
2014-04-14 12:20:00,39.31,39.33,39.27,39.3,77900.0,32.9801,32.9969,32.9466,32.9717,77900.0
2014-04-14 12:25:00,39.3,39.31,39.26,39.3,99400.0,32.9717,32.9801,32.9382,32.9717,99400.0
2014-04-14 12:30:00,39.3,39.32,39.27,39.32,127400.0,32.9717,32.9885,32.9466,32.9885,127400.0
2014-04-14 12:35:00,39.32,39.33,39.29,39.29,169600.0,32.9885,32.9969,32.9634,32.9634,169600.0
2014-04-14 12:40:00,39.29,39.33,39.29,39.3,104300.0,32.9634,32.9969,32.9634,32.9717,104300.0
2014-04-14 12:45:00,39.3,39.31,39.26,39.3,152000.0,32.9717,32.9801,32.9382,32.9717,152000.0
2014-04-14 12:50:00,39.29,39.32,39.25,39.32,132800.0,32.9634,32.9885,32.9298,32.9885,132800.0
2014-04-14 12:55:00,39.32,39.33,39.28,39.32,79900.0,32.9885,32.9969,32.955,32.9885,79900.0
2014-04-14 13:00:00,39.32,39.33,39.28,39.32,99500.0,32.9885,32.9969,32.955,32.9885,99500.0
2014-04-14 13:05:00,39.31,39.32,39.29,39.29,46100.0,32.9801,32.9885,32.9634,32.9634,46100.0
2014-04-14 13:10:00,39.3,39.3,39.25,39.27,211900.0,32.9717,32.9717,32.9298,32.9466,211900.0
2014-04-14 13:15:00,39.26,39.27,39.22,39.23,161900.0,32.9382,32.9466,32.9046,32.913,161900.0
2014-04-14 13:20:00,39.23,39.23,39.19,39.2,132900.0,32.913,32.913,32.8795,32.8878,132900.0
2014-04-14 13:25:00,39.2,39.21,39.16,39.17,93400.0,32.8878,32.8962,32.8543,32.8627,93400.0
2014-04-14 13:30:00,39.16,39.21,39.15,39.19,112800.0,32.8543,32.8962,32.8459,32.8795,112800.0
2014-04-14 13:35:00,39.19,39.25,39.18,39.23,82000.0,32.8795,32.9298,32.8711,32.913,82000.0
2014-04-14 13:40:00,39.25,39.25,39.2,39.21,80200.0,32.9298,32.9298,32.8878,32.8962,80200.0
2014-04-14 13:45:00,39.2,39.23,39.15,39.15,106100.0,32.8878,32.913,32.8459,32.8459,106100.0
2014-04-14 13:50:00,39.16,39.18,39.11,39.13,188500.0,32.8543,32.8711,32.8123,32.8291,188500.0
2014-04-14 13:55:00,39.12,39.14,39.1,39.11,136000.0,32.8207,32.8375,32.8039,32.8123,136000.0
2014-04-14 14:00:00,39.11,39.11,39.05,39.08,224400.0,32.8123,32.8123,32.762,32.7872,224400.0
2014-04-14 14:05:00,39.08,39.16,39.08,39.14,308300.0,32.7872,32.8543,32.7872,32.8375,308300.0
2014-04-14 14:10:00,39.14,39.17,39.12,39.16,186500.0,32.8375,32.8627,32.8207,32.8543,186500.0
2014-04-14 14:15:00,39.15,39.16,39.1,39.12,127400.0,32.8459,32.8543,32.8039,32.8207,127400.0
2014-04-14 14:20:00,39.11,39.14,39.09,39.13,335600.0,32.8123,32.8375,32.7956,32.8291,335600.0
2014-04-14 14:25:00,39.13,39.17,39.12,39.15,263900.0,32.8291,32.8627,32.8207,32.8459,263900.0
2014-04-14 14:30:00,39.15,39.18,39.13,39.16,326100.0,32.8459,32.8711,32.8291,32.8543,326100.0
2014-04-14 14:35:00,39.17,39.21,39.15,39.18,204800.0,32.8627,32.8962,32.8459,32.8711,204800.0
2014-04-14 14:40:00,39.18,39.18,39.11,39.18,175500.0,32.8711,32.8711,32.8123,32.8711,175500.0
2014-04-14 14:45:00,39.18,39.2,39.13,39.14,304000.0,32.8711,32.8878,32.8291,32.8375,304000.0
2014-04-14 14:50:00,39.15,39.16,39.11,39.14,358100.0,32.8459,32.8543,32.8123,32.8375,358100.0
2014-04-14 14:55:00,39.14,39.14,39.07,39.08,251200.0,32.8375,32.8375,32.7788,32.7872,251200.0
2014-04-14 15:00:00,39.08,39.09,39.01,39.04,339600.0,32.7872,32.7956,32.7284,32.7536,339600.0
2014-04-14 15:05:00,39.04,39.05,38.99,39.0,403300.0,32.7536,32.762,32.7117,32.72,403300.0
2014-04-14 15:10:00,39.0,39.05,38.9,38.93,628100.0,32.72,32.762,32.6362,32.6613,628100.0
2014-04-14 15:15:00,38.93,38.99,38.93,38.99,380300.0,32.6613,32.7117,32.6613,32.7117,380300.0
2014-04-14 15:20:00,38.98,39.02,38.96,39.01,257600.0,32.7033,32.7368,32.6865,32.7284,257600.0
2014-04-14 15:25:00,39.0,39.01,38.95,39.01,419100.0,32.72,32.7284,32.6781,32.7284,419100.0
2014-04-14 15:30:00,39.01,39.09,39.0,39.08,462300.0,32.7284,32.7956,32.72,32.7872,462300.0
2014-04-14 15:35:00,39.08,39.08,39.02,39.05,772700.0,32.7872,32.7872,32.7368,32.762,772700.0
2014-04-14 15:40:00,39.05,39.06,38.99,39.02,660000.0,32.762,32.7704,32.7117,32.7368,660000.0
2014-04-14 15:45:00,39.03,39.15,39.02,39.07,807100.0,32.7452,32.8459,32.7368,32.7788,807100.0
2014-04-14 15:50:00,39.08,39.2,39.07,39.1,949500.0,32.7872,32.8878,32.7788,32.8039,949500.0
2014-04-14 15:55:00,39.11,39.22,39.1,39.18,1497000.0,32.8123,32.9046,32.8039,32.8711,1497000.0
2014-04-15 09:30:00,39.34,39.4,39.19,39.36,941500.0,33.0053,33.0556,32.8795,33.0221,941500.0
2014-04-15 09:35:00,39.36,39.55,39.35,39.52,835100.0,33.0221,33.1815,33.0137,33.1563,835100.0
2014-04-15 09:40:00,39.53,39.76,39.52,39.74,779900.0,33.1647,33.3577,33.1563,33.3409,779900.0
2014-04-15 09:45:00,39.75,39.8,39.74,39.78,699400.0,33.3493,33.3912,33.3409,33.3745,699400.0
2014-04-15 09:50:00,39.78,39.81,39.74,39.8,552900.0,33.3745,33.3996,33.3409,33.3912,552900.0
2014-04-15 09:55:00,39.8,39.8,39.69,39.73,474600.0,33.3912,33.3912,33.2989,33.3325,474600.0
2014-04-15 10:00:00,39.72,39.79,39.64,39.72,517000.0,33.3241,33.3828,33.257,33.3241,517000.0
2014-04-15 10:05:00,39.72,39.74,39.66,39.73,514100.0,33.3241,33.3409,33.2738,33.3325,514100.0
2014-04-15 10:10:00,39.73,39.73,39.51,39.55,428800.0,33.3325,33.3325,33.1479,33.1815,428800.0
2014-04-15 10:15:00,39.56,39.63,39.52,39.52,408900.0,33.1899,33.2486,33.1563,33.1563,408900.0
2014-04-15 10:20:00,39.54,39.58,39.38,39.42,370600.0,33.1731,33.2067,33.0389,33.0724,370600.0
2014-04-15 10:25:00,39.42,39.43,39.35,39.36,448700.0,33.0724,33.0808,33.0137,33.0221,448700.0
2014-04-15 10:30:00,39.36,39.45,39.28,39.42,575100.0,33.0221,33.0976,32.955,33.0724,575100.0
2014-04-15 10:35:00,39.42,39.57,39.41,39.5,309700.0,33.0724,33.1983,33.064,33.1395,309700.0
2014-04-15 10:40:00,39.52,39.59,39.48,39.48,256600.0,33.1563,33.215,33.1228,33.1228,256600.0
2014-04-15 10:45:00,39.49,39.53,39.41,39.43,237500.0,33.1311,33.1647,33.064,33.0808,237500.0
2014-04-15 10:50:00,39.43,39.47,39.28,39.3,377900.0,33.0808,33.1144,32.955,32.9717,377900.0
2014-04-15 10:55:00,39.29,39.38,39.27,39.33,364000.0,32.9634,33.0389,32.9466,32.9969,364000.0
2014-04-15 11:00:00,39.33,39.33,39.19,39.24,402900.0,32.9969,32.9969,32.8795,32.9214,402900.0
2014-04-15 11:05:00,39.25,39.4,39.23,39.35,254500.0,32.9298,33.0556,32.913,33.0137,254500.0
2014-04-15 11:10:00,39.35,39.39,39.3,39.31,224100.0,33.0137,33.0472,32.9717,32.9801,224100.0
2014-04-15 11:15:00,39.32,39.43,39.28,39.41,330600.0,32.9885,33.0808,32.955,33.064,330600.0
2014-04-15 11:20:00,39.41,39.49,39.39,39.41,163500.0,33.064,33.1311,33.0472,33.064,163500.0
2014-04-15 11:25:00,39.42,39.42,39.29,39.31,255200.0,33.0724,33.0724,32.9634,32.9801,255200.0
2014-04-15 11:30:00,39.32,39.42,39.31,39.38,248900.0,32.9885,33.0724,32.9801,33.0389,248900.0
2014-04-15 11:35:00,39.38,39.4,39.32,39.33,99900.0,33.0389,33.0556,32.9885,32.9969,99900.0
2014-04-15 11:40:00,39.32,39.35,39.27,39.3,272200.0,32.9885,33.0137,32.9466,32.9717,272200.0
2014-04-15 11:45:00,39.29,39.31,39.24,39.25,526700.0,32.9634,32.9801,32.9214,32.9298,526700.0
2014-04-15 11:50:00,39.25,39.29,39.23,39.29,324100.0,32.9298,32.9634,32.913,32.9634,324100.0
2014-04-15 11:55:00,39.3,39.32,39.21,39.27,236100.0,32.9717,32.9885,32.8962,32.9466,236100.0
2014-04-15 12:00:00,39.27,39.27,39.13,39.22,296400.0,32.9466,32.9466,32.8291,32.9046,296400.0
2014-04-15 12:05:00,39.21,39.22,39.14,39.21,223700.0,32.8962,32.9046,32.8375,32.8962,223700.0
2014-04-15 12:10:00,39.21,39.29,39.18,39.26,164100.0,32.8962,32.9634,32.8711,32.9382,164100.0
2014-04-15 12:15:00,39.26,39.28,39.22,39.23,89800.0,32.9382,32.955,32.9046,32.913,89800.0
2014-04-15 12:20:00,39.22,39.26,39.13,39.16,167800.0,32.9046,32.9382,32.8291,32.8543,167800.0
2014-04-15 12:25:00,39.16,39.25,39.13,39.25,237500.0,32.8543,32.9298,32.8291,32.9298,237500.0
2014-04-15 12:30:00,39.25,39.25,39.15,39.15,107800.0,32.9298,32.9298,32.8459,32.8459,107800.0
2014-04-15 12:35:00,39.16,39.21,39.14,39.18,219200.0,32.8543,32.8962,32.8375,32.8711,219200.0
2014-04-15 12:40:00,39.18,39.24,39.17,39.21,158700.0,32.8711,32.9214,32.8627,32.8962,158700.0
2014-04-15 12:45:00,39.2,39.21,39.11,39.12,181400.0,32.8878,32.8962,32.8123,32.8207,181400.0
2014-04-15 12:50:00,39.13,39.17,39.11,39.16,120900.0,32.8291,32.8627,32.8123,32.8543,120900.0
2014-04-15 12:55:00,39.16,39.19,39.08,39.11,257800.0,32.8543,32.8795,32.7872,32.8123,257800.0
2014-04-15 13:00:00,39.1,39.13,39.05,39.12,275500.0,32.8039,32.8291,32.762,32.8207,275500.0
2014-04-15 13:05:00,39.13,39.18,39.1,39.15,170200.0,32.8291,32.8711,32.8039,32.8459,170200.0
2014-04-15 13:10:00,39.16,39.18,39.11,39.16,141900.0,32.8543,32.8711,32.8123,32.8543,141900.0
2014-04-15 13:15:00,39.17,39.24,39.16,39.22,209800.0,32.8627,32.9214,32.8543,32.9046,209800.0
2014-04-15 13:20:00,39.21,39.24,39.19,39.22,163300.0,32.8962,32.9214,32.8795,32.9046,163300.0
2014-04-15 13:25:00,39.22,39.31,39.17,39.3,265900.0,32.9046,32.9801,32.8627,32.9717,265900.0
2014-04-15 13:30:00,39.3,39.35,39.26,39.34,202800.0,32.9717,33.0137,32.9382,33.0053,202800.0
2014-04-15 13:35:00,39.34,39.38,39.3,39.32,282300.0,33.0053,33.0389,32.9717,32.9885,282300.0
2014-04-15 13:40:00,39.32,39.38,39.28,39.32,440300.0,32.9885,33.0389,32.955,32.9885,440300.0
2014-04-15 13:45:00,39.3,39.33,39.24,39.31,257300.0,32.9717,32.9969,32.9214,32.9801,257300.0
2014-04-15 13:50:00,39.3,39.37,39.3,39.34,182900.0,32.9717,33.0305,32.9717,33.0053,182900.0
2014-04-15 13:55:00,39.34,39.44,39.31,39.41,195100.0,33.0053,33.0892,32.9801,33.064,195100.0
2014-04-15 14:00:00,39.41,39.49,39.41,39.49,176300.0,33.064,33.1311,33.064,33.1311,176300.0
2014-04-15 14:05:00,39.48,39.52,39.45,39.5,423900.0,33.1228,33.1563,33.0976,33.1395,423900.0
2014-04-15 14:10:00,39.5,39.56,39.46,39.53,285000.0,33.1395,33.1899,33.106,33.1647,285000.0
2014-04-15 14:15:00,39.54,39.6,39.54,39.57,516700.0,33.1731,33.2234,33.1731,33.1983,516700.0
2014-04-15 14:20:00,39.56,39.61,39.53,39.61,250200.0,33.1899,33.2318,33.1647,33.2318,250200.0
2014-04-15 14:25:00,39.61,39.65,39.56,39.63,200800.0,33.2318,33.2654,33.1899,33.2486,200800.0
2014-04-15 14:30:00,39.63,39.74,39.6,39.74,306900.0,33.2486,33.3409,33.2234,33.3409,306900.0
2014-04-15 14:35:00,39.73,39.75,39.68,39.75,312300.0,33.3325,33.3493,33.2906,33.3493,312300.0
2014-04-15 14:40:00,39.75,39.78,39.71,39.77,276800.0,33.3493,33.3745,33.3157,33.3661,276800.0
2014-04-15 14:45:00,39.77,39.84,39.77,39.8,419700.0,33.3661,33.4248,33.3661,33.3912,419700.0
2014-04-15 14:50:00,39.8,39.9,39.8,39.87,363100.0,33.3912,33.4751,33.3912,33.45,363100.0
2014-04-15 14:55:00,39.86,39.87,39.75,39.75,302300.0,33.4416,33.45,33.3493,33.3493,302300.0
2014-04-15 15:00:00,39.75,39.83,39.75,39.75,238000.0,33.3493,33.4164,33.3493,33.3493,238000.0
2014-04-15 15:05:00,39.76,39.77,39.67,39.73,409300.0,33.3577,33.3661,33.2822,33.3325,409300.0
2014-04-15 15:10:00,39.73,39.88,39.71,39.86,311900.0,33.3325,33.4583,33.3157,33.4416,311900.0
2014-04-15 15:15:00,39.86,39.91,39.8,39.9,412500.0,33.4416,33.4835,33.3912,33.4751,412500.0
2014-04-15 15:20:00,39.89,39.91,39.82,39.88,484400.0,33.4667,33.4835,33.408,33.4583,484400.0
2014-04-15 15:25:00,39.88,39.95,39.86,39.95,465600.0,33.4583,33.5171,33.4416,33.5171,465600.0
2014-04-15 15:30:00,39.95,39.96,39.93,39.94,738700.0,33.5171,33.5255,33.5003,33.5087,738700.0
2014-04-15 15:35:00,39.94,39.95,39.84,39.86,653000.0,33.5087,33.5171,33.4248,33.4416,653000.0
2014-04-15 15:40:00,39.86,39.88,39.79,39.8,406400.0,33.4416,33.4583,33.3828,33.3912,406400.0
2014-04-15 15:45:00,39.81,39.89,39.8,39.86,564400.0,33.3996,33.4667,33.3912,33.4416,564400.0
2014-04-15 15:50:00,39.86,39.92,39.84,39.86,906600.0,33.4416,33.4919,33.4248,33.4416,906600.0
2014-04-15 15:55:00,39.85,39.87,39.68,39.74,2449200.0,33.4332,33.45,33.2906,33.3409,2449200.0
2014-04-16 09:30:00,40.06,40.2,39.95,40.2,1320500.0,33.6094,33.7268,33.5171,33.7268,1320500.0
2014-04-16 09:35:00,40.2,40.24,40.07,40.2,1032300.0,33.7268,33.7604,33.6178,33.7268,1032300.0
2014-04-16 09:40:00,40.19,40.33,40.13,40.32,817500.0,33.7184,33.8359,33.6681,33.8275,817500.0
2014-04-16 09:45:00,40.32,40.35,40.2,40.2,874700.0,33.8275,33.8527,33.7268,33.7268,874700.0
2014-04-16 09:50:00,40.2,40.21,39.94,40.0,1114900.0,33.7268,33.7352,33.5087,33.559,1114900.0
2014-04-16 09:55:00,40.01,40.19,40.01,40.07,498300.0,33.5674,33.7184,33.5674,33.6178,498300.0
2014-04-16 10:00:00,40.07,40.12,40.02,40.02,330000.0,33.6178,33.6597,33.5758,33.5758,330000.0
2014-04-16 10:05:00,40.02,40.16,39.99,40.02,341400.0,33.5758,33.6933,33.5506,33.5758,341400.0
2014-04-16 10:10:00,40.02,40.1,40.01,40.07,261700.0,33.5758,33.6429,33.5674,33.6178,261700.0
2014-04-16 10:15:00,40.08,40.16,40.03,40.13,236600.0,33.6261,33.6933,33.5842,33.6681,236600.0
2014-04-16 10:20:00,40.13,40.29,40.13,40.26,467700.0,33.6681,33.8023,33.6681,33.7772,467700.0
2014-04-16 10:25:00,40.26,40.3,40.15,40.16,285100.0,33.7772,33.8107,33.6849,33.6933,285100.0
2014-04-16 10:30:00,40.16,40.22,40.11,40.12,228900.0,33.6933,33.7436,33.6513,33.6597,228900.0
2014-04-16 10:35:00,40.12,40.2,40.11,40.15,216900.0,33.6597,33.7268,33.6513,33.6849,216900.0
2014-04-16 10:40:00,40.14,40.15,40.0,40.0,257500.0,33.6765,33.6849,33.559,33.559,257500.0
2014-04-16 10:45:00,40.01,40.1,39.95,40.04,321300.0,33.5674,33.6429,33.5171,33.5926,321300.0
2014-04-16 10:50:00,40.04,40.1,40.0,40.0,215200.0,33.5926,33.6429,33.559,33.559,215200.0
2014-04-16 10:55:00,40.01,40.07,39.98,39.98,195500.0,33.5674,33.6178,33.5422,33.5422,195500.0
2014-04-16 11:00:00,39.98,39.99,39.91,39.96,313700.0,33.5422,33.5506,33.4835,33.5255,313700.0
2014-04-16 11:05:00,39.96,40.07,39.96,40.04,253400.0,33.5255,33.6178,33.5255,33.5926,253400.0
2014-04-16 11:10:00,40.03,40.08,40.0,40.03,213600.0,33.5842,33.6261,33.559,33.5842,213600.0
2014-04-16 11:15:00,40.03,40.11,40.0,40.04,196000.0,33.5842,33.6513,33.559,33.5926,196000.0
2014-04-16 11:20:00,40.05,40.05,39.99,40.04,147700.0,33.601,33.601,33.5506,33.5926,147700.0
2014-04-16 11:25:00,40.03,40.08,39.98,40.07,182800.0,33.5842,33.6261,33.5422,33.6178,182800.0
2014-04-16 11:30:00,40.07,40.13,40.07,40.08,204900.0,33.6178,33.6681,33.6178,33.6261,204900.0
2014-04-16 11:35:00,40.09,40.1,40.03,40.04,128300.0,33.6345,33.6429,33.5842,33.5926,128300.0
2014-04-16 11:40:00,40.03,40.09,40.01,40.06,132200.0,33.5842,33.6345,33.5674,33.6094,132200.0
2014-04-16 11:45:00,40.05,40.1,40.04,40.08,195500.0,33.601,33.6429,33.5926,33.6261,195500.0
2014-04-16 11:50:00,40.08,40.1,40.04,40.09,662900.0,33.6261,33.6429,33.5926,33.6345,662900.0
2014-04-16 11:55:00,40.09,40.11,40.06,40.08,504500.0,33.6345,33.6513,33.6094,33.6261,504500.0
2014-04-16 12:00:00,40.08,40.19,40.07,40.17,576100.0,33.6261,33.7184,33.6178,33.7017,576100.0
2014-04-16 12:05:00,40.18,40.28,40.17,40.26,363700.0,33.71,33.7939,33.7017,33.7772,363700.0
2014-04-16 12:10:00,40.25,40.27,40.23,40.23,155900.0,33.7688,33.7855,33.752,33.752,155900.0
2014-04-16 12:15:00,40.24,40.31,40.2,40.28,255200.0,33.7604,33.8191,33.7268,33.7939,255200.0
2014-04-16 12:20:00,40.27,40.31,40.26,40.26,260000.0,33.7855,33.8191,33.7772,33.7772,260000.0
2014-04-16 12:25:00,40.26,40.35,40.25,40.29,282800.0,33.7772,33.8527,33.7688,33.8023,282800.0
2014-04-16 12:30:00,40.3,40.3,40.18,40.18,207100.0,33.8107,33.8107,33.71,33.71,207100.0
2014-04-16 12:35:00,40.18,40.2,40.12,40.15,184600.0,33.71,33.7268,33.6597,33.6849,184600.0
2014-04-16 12:40:00,40.14,40.18,40.11,40.14,206100.0,33.6765,33.71,33.6513,33.6765,206100.0
2014-04-16 12:45:00,40.13,40.14,40.06,40.08,169300.0,33.6681,33.6765,33.6094,33.6261,169300.0
2014-04-16 12:50:00,40.07,40.14,40.06,40.12,155900.0,33.6178,33.6765,33.6094,33.6597,155900.0
2014-04-16 12:55:00,40.12,40.14,40.06,40.07,188000.0,33.6597,33.6765,33.6094,33.6178,188000.0
2014-04-16 13:00:00,40.06,40.09,39.98,39.99,225000.0,33.6094,33.6345,33.5422,33.5506,225000.0
2014-04-16 13:05:00,39.99,40.05,39.98,40.05,257900.0,33.5506,33.601,33.5422,33.601,257900.0
2014-04-16 13:10:00,40.05,40.06,40.03,40.04,138900.0,33.601,33.6094,33.5842,33.5926,138900.0
2014-04-16 13:15:00,40.04,40.12,40.03,40.1,171600.0,33.5926,33.6597,33.5842,33.6429,171600.0
2014-04-16 13:20:00,40.09,40.12,40.07,40.09,165400.0,33.6345,33.6597,33.6178,33.6345,165400.0
2014-04-16 13:25:00,40.09,40.14,40.05,40.08,142500.0,33.6345,33.6765,33.601,33.6261,142500.0
2014-04-16 13:30:00,40.07,40.07,40.02,40.03,242600.0,33.6178,33.6178,33.5758,33.5842,242600.0
2014-04-16 13:35:00,40.02,40.06,40.0,40.05,264400.0,33.5758,33.6094,33.559,33.601,264400.0
2014-04-16 13:40:00,40.05,40.09,40.03,40.05,256000.0,33.601,33.6345,33.5842,33.601,256000.0
2014-04-16 13:45:00,40.05,40.11,40.04,40.09,185700.0,33.601,33.6513,33.5926,33.6345,185700.0
2014-04-16 13:50:00,40.09,40.11,40.04,40.08,210700.0,33.6345,33.6513,33.5926,33.6261,210700.0
2014-04-16 13:55:00,40.08,40.17,40.06,40.17,170700.0,33.6261,33.7017,33.6094,33.7017,170700.0
2014-04-16 14:00:00,40.17,40.17,40.11,40.12,158000.0,33.7017,33.7017,33.6513,33.6597,158000.0
2014-04-16 14:05:00,40.12,40.19,40.1,40.19,185600.0,33.6597,33.7184,33.6429,33.7184,185600.0
2014-04-16 14:10:00,40.19,40.2,40.15,40.15,174100.0,33.7184,33.7268,33.6849,33.6849,174100.0
2014-04-16 14:15:00,40.15,40.15,40.03,40.06,292800.0,33.6849,33.6849,33.5842,33.6094,292800.0
2014-04-16 14:20:00,40.06,40.09,40.01,40.08,252200.0,33.6094,33.6345,33.5674,33.6261,252200.0
2014-04-16 14:25:00,40.07,40.11,40.05,40.05,152100.0,33.6178,33.6513,33.601,33.601,152100.0
2014-04-16 14:30:00,40.05,40.14,40.05,40.12,199400.0,33.601,33.6765,33.601,33.6597,199400.0
2014-04-16 14:35:00,40.11,40.15,40.1,40.12,205900.0,33.6513,33.6849,33.6429,33.6597,205900.0
2014-04-16 14:40:00,40.12,40.14,40.09,40.12,163200.0,33.6597,33.6765,33.6345,33.6597,163200.0
2014-04-16 14:45:00,40.12,40.18,40.12,40.18,133500.0,33.6597,33.71,33.6597,33.71,133500.0
2014-04-16 14:50:00,40.18,40.22,40.15,40.18,232200.0,33.71,33.7436,33.6849,33.71,232200.0
2014-04-16 14:55:00,40.17,40.18,40.13,40.17,195800.0,33.7017,33.71,33.6681,33.7017,195800.0
2014-04-16 15:00:00,40.16,40.17,40.09,40.09,189800.0,33.6933,33.7017,33.6345,33.6345,189800.0
2014-04-16 15:05:00,40.1,40.12,40.06,40.12,277600.0,33.6429,33.6597,33.6094,33.6597,277600.0
2014-04-16 15:10:00,40.11,40.15,40.11,40.14,226700.0,33.6513,33.6849,33.6513,33.6765,226700.0
2014-04-16 15:15:00,40.13,40.16,40.11,40.13,166700.0,33.6681,33.6933,33.6513,33.6681,166700.0
2014-04-16 15:20:00,40.14,40.19,40.11,40.19,276100.0,33.6765,33.7184,33.6513,33.7184,276100.0
2014-04-16 15:25:00,40.2,40.24,40.19,40.23,220700.0,33.7268,33.7604,33.7184,33.752,220700.0
2014-04-16 15:30:00,40.23,40.24,40.19,40.22,282600.0,33.752,33.7604,33.7184,33.7436,282600.0
2014-04-16 15:35:00,40.22,40.27,40.2,40.27,317700.0,33.7436,33.7855,33.7268,33.7855,317700.0
2014-04-16 15:40:00,40.26,40.31,40.26,40.31,277200.0,33.7772,33.8191,33.7772,33.8191,277200.0
2014-04-16 15:45:00,40.31,40.32,40.28,40.28,570400.0,33.8191,33.8275,33.7939,33.7939,570400.0
2014-04-16 15:50:00,40.29,40.38,40.29,40.37,1093400.0,33.8023,33.8778,33.8023,33.8694,1093400.0
2014-04-16 15:55:00,40.37,40.41,40.34,40.39,3024400.0,33.8694,33.903,33.8443,33.8862,3024400.0
2014-04-17 09:30:00,40.01,40.1,39.63,39.72,5328200.0,33.5674,33.6429,33.2486,33.3241,5328200.0
2014-04-17 09:35:00,39.72,39.89,39.72,39.86,402700.0,33.3241,33.4667,33.3241,33.4416,402700.0
2014-04-17 09:40:00,39.87,39.98,39.87,39.92,509800.0,33.45,33.5422,33.45,33.4919,509800.0
2014-04-17 09:45:00,39.92,39.92,39.78,39.81,347100.0,33.4919,33.4919,33.3745,33.3996,347100.0
2014-04-17 09:50:00,39.8,39.84,39.66,39.67,558200.0,33.3912,33.4248,33.2738,33.2822,558200.0
2014-04-17 09:55:00,39.67,39.79,39.67,39.7,389700.0,33.2822,33.3828,33.2822,33.3073,389700.0
2014-04-17 10:00:00,39.7,39.73,39.59,39.65,705000.0,33.3073,33.3325,33.215,33.2654,705000.0
2014-04-17 10:05:00,39.65,39.69,39.6,39.61,486100.0,33.2654,33.2989,33.2234,33.2318,486100.0
2014-04-17 10:10:00,39.61,39.73,39.61,39.72,343400.0,33.2318,33.3325,33.2318,33.3241,343400.0
2014-04-17 10:15:00,39.72,39.74,39.51,39.64,650200.0,33.3241,33.3409,33.1479,33.257,650200.0
2014-04-17 10:20:00,39.64,39.71,39.61,39.69,329200.0,33.257,33.3157,33.2318,33.2989,329200.0
2014-04-17 10:25:00,39.69,39.85,39.67,39.78,757400.0,33.2989,33.4332,33.2822,33.3745,757400.0
2014-04-17 10:30:00,39.78,39.84,39.74,39.82,521000.0,33.3745,33.4248,33.3409,33.408,521000.0
2014-04-17 10:35:00,39.81,39.85,39.78,39.85,332800.0,33.3996,33.4332,33.3745,33.4332,332800.0
2014-04-17 10:40:00,39.85,39.86,39.69,39.69,285100.0,33.4332,33.4416,33.2989,33.2989,285100.0
2014-04-17 10:45:00,39.69,39.71,39.61,39.68,315500.0,33.2989,33.3157,33.2318,33.2906,315500.0
2014-04-17 10:50:00,39.68,39.73,39.66,39.7,241400.0,33.2906,33.3325,33.2738,33.3073,241400.0
2014-04-17 10:55:00,39.7,39.77,39.67,39.77,196700.0,33.3073,33.3661,33.2822,33.3661,196700.0
2014-04-17 11:00:00,39.76,39.81,39.74,39.77,295600.0,33.3577,33.3996,33.3409,33.3661,295600.0
2014-04-17 11:05:00,39.77,39.8,39.74,39.75,233500.0,33.3661,33.3912,33.3409,33.3493,233500.0
2014-04-17 11:10:00,39.76,39.77,39.73,39.75,157600.0,33.3577,33.3661,33.3325,33.3493,157600.0
2014-04-17 11:15:00,39.75,39.77,39.73,39.75,157400.0,33.3493,33.3661,33.3325,33.3493,157400.0
2014-04-17 11:20:00,39.76,39.78,39.76,39.77,182500.0,33.3577,33.3745,33.3577,33.3661,182500.0
2014-04-17 11:25:00,39.77,39.8,39.75,39.79,203900.0,33.3661,33.3912,33.3493,33.3828,203900.0
2014-04-17 11:30:00,39.8,39.85,39.79,39.8,177400.0,33.3912,33.4332,33.3828,33.3912,177400.0
2014-04-17 11:35:00,39.8,39.82,39.77,39.79,164400.0,33.3912,33.408,33.3661,33.3828,164400.0
2014-04-17 11:40:00,39.79,39.85,39.77,39.83,134300.0,33.3828,33.4332,33.3661,33.4164,134300.0
2014-04-17 11:45:00,39.83,39.84,39.78,39.78,130000.0,33.4164,33.4248,33.3745,33.3745,130000.0
2014-04-17 11:50:00,39.78,39.83,39.76,39.78,243100.0,33.3745,33.4164,33.3577,33.3745,243100.0
2014-04-17 11:55:00,39.78,39.84,39.78,39.83,75900.0,33.3745,33.4248,33.3745,33.4164,75900.0
2014-04-17 12:00:00,39.84,39.9,39.82,39.89,246800.0,33.4248,33.4751,33.408,33.4667,246800.0
2014-04-17 12:05:00,39.88,39.89,39.85,39.88,182900.0,33.4583,33.4667,33.4332,33.4583,182900.0
2014-04-17 12:10:00,39.89,39.89,39.85,39.87,113800.0,33.4667,33.4667,33.4332,33.45,113800.0
2014-04-17 12:15:00,39.88,39.9,39.83,39.84,120600.0,33.4583,33.4751,33.4164,33.4248,120600.0
2014-04-17 12:20:00,39.84,39.87,39.81,39.83,445400.0,33.4248,33.45,33.3996,33.4164,445400.0
2014-04-17 12:25:00,39.83,39.91,39.83,39.91,259800.0,33.4164,33.4835,33.4164,33.4835,259800.0
2014-04-17 12:30:00,39.91,39.93,39.87,39.91,384900.0,33.4835,33.5003,33.45,33.4835,384900.0
2014-04-17 12:35:00,39.91,39.96,39.9,39.96,324200.0,33.4835,33.5255,33.4751,33.5255,324200.0
2014-04-17 12:40:00,39.95,40.0,39.94,39.95,137900.0,33.5171,33.559,33.5087,33.5171,137900.0
2014-04-17 12:45:00,39.95,39.98,39.94,39.95,168000.0,33.5171,33.5422,33.5087,33.5171,168000.0
2014-04-17 12:50:00,39.95,39.99,39.95,39.98,263100.0,33.5171,33.5506,33.5171,33.5422,263100.0
2014-04-17 12:55:00,39.98,40.0,39.97,40.0,115300.0,33.5422,33.559,33.5339,33.559,115300.0
2014-04-17 13:00:00,40.0,40.04,39.99,40.03,188900.0,33.559,33.5926,33.5506,33.5842,188900.0
2014-04-17 13:05:00,40.02,40.05,39.98,40.04,423300.0,33.5758,33.601,33.5422,33.5926,423300.0
2014-04-17 13:10:00,40.04,40.06,40.02,40.04,244400.0,33.5926,33.6094,33.5758,33.5926,244400.0
2014-04-17 13:15:00,40.05,40.06,40.04,40.05,103700.0,33.601,33.6094,33.5926,33.601,103700.0
2014-04-17 13:20:00,40.05,40.08,40.02,40.08,142700.0,33.601,33.6261,33.5758,33.6261,142700.0
2014-04-17 13:25:00,40.08,40.08,40.05,40.08,60400.0,33.6261,33.6261,33.601,33.6261,60400.0
2014-04-17 13:30:00,40.08,40.09,40.05,40.06,208500.0,33.6261,33.6345,33.601,33.6094,208500.0
2014-04-17 13:35:00,40.07,40.1,40.05,40.06,265900.0,33.6178,33.6429,33.601,33.6094,265900.0
2014-04-17 13:40:00,40.06,40.12,40.05,40.09,519700.0,33.6094,33.6597,33.601,33.6345,519700.0
2014-04-17 13:45:00,40.1,40.11,40.08,40.08,189400.0,33.6429,33.6513,33.6261,33.6261,189400.0
2014-04-17 13:50:00,40.08,40.12,40.08,40.11,118000.0,33.6261,33.6597,33.6261,33.6513,118000.0
2014-04-17 13:55:00,40.1,40.11,40.08,40.1,190700.0,33.6429,33.6513,33.6261,33.6429,190700.0
2014-04-17 14:00:00,40.1,40.11,40.02,40.05,219500.0,33.6429,33.6513,33.5758,33.601,219500.0
2014-04-17 14:05:00,40.04,40.06,40.02,40.03,155900.0,33.5926,33.6094,33.5758,33.5842,155900.0
2014-04-17 14:10:00,40.03,40.06,40.03,40.04,151400.0,33.5842,33.6094,33.5842,33.5926,151400.0
2014-04-17 14:15:00,40.04,40.06,40.04,40.05,92000.0,33.5926,33.6094,33.5926,33.601,92000.0
2014-04-17 14:20:00,40.05,40.1,40.05,40.08,212900.0,33.601,33.6429,33.601,33.6261,212900.0
2014-04-17 14:25:00,40.08,40.1,40.07,40.09,166300.0,33.6261,33.6429,33.6178,33.6345,166300.0
2014-04-17 14:30:00,40.08,40.1,40.06,40.07,165300.0,33.6261,33.6429,33.6094,33.6178,165300.0
2014-04-17 14:35:00,40.07,40.11,40.07,40.11,244900.0,33.6178,33.6513,33.6178,33.6513,244900.0
2014-04-17 14:40:00,40.1,40.12,40.09,40.09,120200.0,33.6429,33.6597,33.6345,33.6345,120200.0
2014-04-17 14:45:00,40.1,40.1,40.05,40.05,118300.0,33.6429,33.6429,33.601,33.601,118300.0
2014-04-17 14:50:00,40.05,40.1,40.04,40.09,141600.0,33.601,33.6429,33.5926,33.6345,141600.0
2014-04-17 14:55:00,40.09,40.09,40.06,40.08,128400.0,33.6345,33.6345,33.6094,33.6261,128400.0
2014-04-17 15:00:00,40.08,40.12,40.07,40.09,170700.0,33.6261,33.6597,33.6178,33.6345,170700.0
2014-04-17 15:05:00,40.09,40.12,40.09,40.11,266700.0,33.6345,33.6597,33.6345,33.6513,266700.0
2014-04-17 15:10:00,40.11,40.13,40.11,40.12,317500.0,33.6513,33.6681,33.6513,33.6597,317500.0
2014-04-17 15:15:00,40.12,40.18,40.12,40.18,338500.0,33.6597,33.71,33.6597,33.71,338500.0
2014-04-17 15:20:00,40.18,40.19,40.17,40.19,253200.0,33.71,33.7184,33.7017,33.7184,253200.0
2014-04-17 15:25:00,40.19,40.2,40.15,40.19,264300.0,33.7184,33.7268,33.6849,33.7184,264300.0
2014-04-17 15:30:00,40.18,40.19,40.12,40.17,440500.0,33.71,33.7184,33.6597,33.7017,440500.0
2014-04-17 15:35:00,40.17,40.18,40.14,40.18,388600.0,33.7017,33.71,33.6765,33.71,388600.0
2014-04-17 15:40:00,40.18,40.18,40.09,40.1,530100.0,33.71,33.71,33.6345,33.6429,530100.0
2014-04-17 15:45:00,40.09,40.12,40.06,40.11,490600.0,33.6345,33.6597,33.6094,33.6513,490600.0
2014-04-17 15:50:00,40.1,40.12,40.02,40.09,1422400.0,33.6429,33.6597,33.5758,33.6345,1422400.0
2014-04-17 15:55:00,40.09,40.12,40.01,40.01,2885500.0,33.6345,33.6597,33.5674,33.5674,2885500.0
2014-04-21 09:30:00,40.13,40.15,39.98,40.08,668800.0,33.6681,33.6849,33.5422,33.6261,668800.0
2014-04-21 09:35:00,40.07,40.12,40.04,40.06,303100.0,33.6178,33.6597,33.5926,33.6094,303100.0
2014-04-21 09:40:00,40.06,40.14,40.04,40.08,386400.0,33.6094,33.6765,33.5926,33.6261,386400.0
2014-04-21 09:45:00,40.08,40.08,40.0,40.05,344400.0,33.6261,33.6261,33.559,33.601,344400.0
2014-04-21 09:50:00,40.05,40.08,40.0,40.01,352400.0,33.601,33.6261,33.559,33.5674,352400.0
2014-04-21 09:55:00,40.02,40.11,40.01,40.06,421000.0,33.5758,33.6513,33.5674,33.6094,421000.0
2014-04-21 10:00:00,40.06,40.15,40.06,40.11,508600.0,33.6094,33.6849,33.6094,33.6513,508600.0
2014-04-21 10:05:00,40.11,40.13,40.01,40.05,427400.0,33.6513,33.6681,33.5674,33.601,427400.0
2014-04-21 10:10:00,40.05,40.06,39.99,40.02,236900.0,33.601,33.6094,33.5506,33.5758,236900.0
2014-04-21 10:15:00,40.01,40.06,39.97,39.98,253600.0,33.5674,33.6094,33.5339,33.5422,253600.0
2014-04-21 10:20:00,39.98,40.01,39.93,39.97,310500.0,33.5422,33.5674,33.5003,33.5339,310500.0
2014-04-21 10:25:00,39.96,40.01,39.92,39.97,163600.0,33.5255,33.5674,33.4919,33.5339,163600.0
2014-04-21 10:30:00,39.97,39.98,39.86,39.88,191000.0,33.5339,33.5422,33.4416,33.4583,191000.0
2014-04-21 10:35:00,39.88,39.88,39.79,39.82,344500.0,33.4583,33.4583,33.3828,33.408,344500.0
2014-04-21 10:40:00,39.82,39.91,39.82,39.84,191300.0,33.408,33.4835,33.408,33.4248,191300.0
2014-04-21 10:45:00,39.84,39.94,39.81,39.94,142600.0,33.4248,33.5087,33.3996,33.5087,142600.0
2014-04-21 10:50:00,39.94,40.0,39.91,39.99,284300.0,33.5087,33.559,33.4835,33.5506,284300.0
2014-04-21 10:55:00,40.0,40.06,39.95,39.99,603900.0,33.559,33.6094,33.5171,33.5506,603900.0
2014-04-21 11:00:00,40.0,40.03,39.97,40.01,335300.0,33.559,33.5842,33.5339,33.5674,335300.0
2014-04-21 11:05:00,40.01,40.05,40.0,40.05,317100.0,33.5674,33.601,33.559,33.601,317100.0
2014-04-21 11:10:00,40.05,40.1,40.05,40.08,296500.0,33.601,33.6429,33.601,33.6261,296500.0
2014-04-21 11:15:00,40.08,40.1,40.04,40.07,167300.0,33.6261,33.6429,33.5926,33.6178,167300.0
2014-04-21 11:20:00,40.07,40.07,40.02,40.03,221800.0,33.6178,33.6178,33.5758,33.5842,221800.0
2014-04-21 11:25:00,40.02,40.05,40.01,40.03,189100.0,33.5758,33.601,33.5674,33.5842,189100.0
2014-04-21 11:30:00,40.02,40.14,40.01,40.08,387400.0,33.5758,33.6765,33.5674,33.6261,387400.0
2014-04-21 11:35:00,40.08,40.08,40.05,40.05,92000.0,33.6261,33.6261,33.601,33.601,92000.0
2014-04-21 11:40:00,40.05,40.13,40.05,40.11,240700.0,33.601,33.6681,33.601,33.6513,240700.0
2014-04-21 11:45:00,40.12,40.14,40.08,40.09,236400.0,33.6597,33.6765,33.6261,33.6345,236400.0
2014-04-21 11:50:00,40.09,40.14,40.08,40.13,266400.0,33.6345,33.6765,33.6261,33.6681,266400.0
2014-04-21 11:55:00,40.13,40.14,40.1,40.1,151700.0,33.6681,33.6765,33.6429,33.6429,151700.0
2014-04-21 12:00:00,40.11,40.15,40.1,40.13,194200.0,33.6513,33.6849,33.6429,33.6681,194200.0
2014-04-21 12:05:00,40.13,40.13,40.08,40.1,183100.0,33.6681,33.6681,33.6261,33.6429,183100.0
2014-04-21 12:10:00,40.09,40.14,40.09,40.12,191600.0,33.6345,33.6765,33.6345,33.6597,191600.0
2014-04-21 12:15:00,40.12,40.15,40.11,40.12,244500.0,33.6597,33.6849,33.6513,33.6597,244500.0
2014-04-21 12:20:00,40.11,40.14,40.08,40.08,204500.0,33.6513,33.6765,33.6261,33.6261,204500.0
2014-04-21 12:25:00,40.08,40.1,40.06,40.09,118200.0,33.6261,33.6429,33.6094,33.6345,118200.0
2014-04-21 12:30:00,40.09,40.1,40.06,40.06,106100.0,33.6345,33.6429,33.6094,33.6094,106100.0
2014-04-21 12:35:00,40.06,40.09,40.04,40.06,198100.0,33.6094,33.6345,33.5926,33.6094,198100.0
2014-04-21 12:40:00,40.05,40.11,40.05,40.1,72700.0,33.601,33.6513,33.601,33.6429,72700.0
2014-04-21 12:45:00,40.1,40.11,40.07,40.1,165300.0,33.6429,33.6513,33.6178,33.6429,165300.0
2014-04-21 12:50:00,40.1,40.14,40.09,40.13,133400.0,33.6429,33.6765,33.6345,33.6681,133400.0
2014-04-21 12:55:00,40.13,40.14,40.09,40.1,204300.0,33.6681,33.6765,33.6345,33.6429,204300.0
2014-04-21 13:00:00,40.11,40.11,40.08,40.08,139800.0,33.6513,33.6513,33.6261,33.6261,139800.0
2014-04-21 13:05:00,40.09,40.1,40.06,40.08,85300.0,33.6345,33.6429,33.6094,33.6261,85300.0
2014-04-21 13:10:00,40.07,40.09,40.06,40.07,56400.0,33.6178,33.6345,33.6094,33.6178,56400.0
2014-04-21 13:15:00,40.08,40.12,40.07,40.1,103400.0,33.6261,33.6597,33.6178,33.6429,103400.0
2014-04-21 13:20:00,40.09,40.1,40.08,40.09,73300.0,33.6345,33.6429,33.6261,33.6345,73300.0
2014-04-21 13:25:00,40.09,40.11,40.08,40.08,106300.0,33.6345,33.6513,33.6261,33.6261,106300.0
2014-04-21 13:30:00,40.09,40.1,40.05,40.08,255500.0,33.6345,33.6429,33.601,33.6261,255500.0
2014-04-21 13:35:00,40.08,40.08,40.03,40.05,130500.0,33.6261,33.6261,33.5842,33.601,130500.0
2014-04-21 13:40:00,40.05,40.05,40.02,40.05,180600.0,33.601,33.601,33.5758,33.601,180600.0
2014-04-21 13:45:00,40.04,40.05,40.02,40.03,108900.0,33.5926,33.601,33.5758,33.5842,108900.0
2014-04-21 13:50:00,40.03,40.04,40.01,40.03,124400.0,33.5842,33.5926,33.5674,33.5842,124400.0
2014-04-21 13:55:00,40.03,40.03,39.99,40.01,288700.0,33.5842,33.5842,33.5506,33.5674,288700.0
2014-04-21 14:00:00,40.01,40.04,40.0,40.0,207600.0,33.5674,33.5926,33.559,33.559,207600.0
2014-04-21 14:05:00,40.01,40.02,39.98,40.01,250600.0,33.5674,33.5758,33.5422,33.5674,250600.0
2014-04-21 14:10:00,40.01,40.02,40.0,40.02,145300.0,33.5674,33.5758,33.559,33.5758,145300.0
2014-04-21 14:15:00,40.02,40.03,40.0,40.0,107300.0,33.5758,33.5842,33.559,33.559,107300.0
2014-04-21 14:20:00,40.0,40.02,39.97,39.98,127300.0,33.559,33.5758,33.5339,33.5422,127300.0
2014-04-21 14:25:00,39.98,40.0,39.97,40.0,90000.0,33.5422,33.559,33.5339,33.559,90000.0
2014-04-21 14:30:00,40.0,40.01,39.96,39.97,133400.0,33.559,33.5674,33.5255,33.5339,133400.0
2014-04-21 14:35:00,39.96,39.97,39.92,39.94,151200.0,33.5255,33.5339,33.4919,33.5087,151200.0
2014-04-21 14:40:00,39.94,39.97,39.94,39.95,143600.0,33.5087,33.5339,33.5087,33.5171,143600.0
2014-04-21 14:45:00,39.94,40.01,39.94,40.01,369100.0,33.5087,33.5674,33.5087,33.5674,369100.0
2014-04-21 14:50:00,40.01,40.02,39.98,39.99,200200.0,33.5674,33.5758,33.5422,33.5506,200200.0
2014-04-21 14:55:00,39.98,40.02,39.97,39.99,202000.0,33.5422,33.5758,33.5339,33.5506,202000.0
2014-04-21 15:00:00,40.0,40.0,39.96,39.98,123100.0,33.559,33.559,33.5255,33.5422,123100.0
2014-04-21 15:05:00,39.98,40.0,39.96,39.96,129700.0,33.5422,33.559,33.5255,33.5255,129700.0
2014-04-21 15:10:00,39.96,40.01,39.93,39.99,317100.0,33.5255,33.5674,33.5003,33.5506,317100.0
2014-04-21 15:15:00,40.0,40.01,39.96,39.98,200600.0,33.559,33.5674,33.5255,33.5422,200600.0
2014-04-21 15:20:00,39.98,40.01,39.96,39.99,133700.0,33.5422,33.5674,33.5255,33.5506,133700.0
2014-04-21 15:25:00,40.0,40.0,39.97,39.98,130200.0,33.559,33.559,33.5339,33.5422,130200.0
2014-04-21 15:30:00,39.98,40.0,39.96,39.98,233200.0,33.5422,33.559,33.5255,33.5422,233200.0
2014-04-21 15:35:00,39.98,39.99,39.96,39.98,161700.0,33.5422,33.5506,33.5255,33.5422,161700.0
2014-04-21 15:40:00,39.97,39.99,39.94,39.95,195300.0,33.5339,33.5506,33.5087,33.5171,195300.0
2014-04-21 15:45:00,39.95,39.96,39.91,39.93,572800.0,33.5171,33.5255,33.4835,33.5003,572800.0
2014-04-21 15:50:00,39.94,39.98,39.94,39.95,873300.0,33.5087,33.5422,33.5087,33.5171,873300.0
2014-04-21 15:55:00,39.95,39.96,39.91,39.92,1173900.0,33.5171,33.5255,33.4835,33.4919,1173900.0
2014-04-22 09:30:00,39.95,40.07,39.86,39.87,950300.0,33.5171,33.6178,33.4416,33.45,950300.0
2014-04-22 09:35:00,39.88,39.97,39.83,39.95,531700.0,33.4583,33.5339,33.4164,33.5171,531700.0
2014-04-22 09:40:00,39.95,39.96,39.89,39.91,561500.0,33.5171,33.5255,33.4667,33.4835,561500.0
2014-04-22 09:45:00,39.91,40.0,39.91,39.96,365100.0,33.4835,33.559,33.4835,33.5255,365100.0
2014-04-22 09:50:00,39.97,40.01,39.93,39.98,622300.0,33.5339,33.5674,33.5003,33.5422,622300.0
2014-04-22 09:55:00,39.98,40.01,39.96,39.99,294800.0,33.5422,33.5674,33.5255,33.5506,294800.0
2014-04-22 10:00:00,39.99,40.1,39.96,40.05,756700.0,33.5506,33.6429,33.5255,33.601,756700.0
2014-04-22 10:05:00,40.05,40.11,40.04,40.09,412800.0,33.601,33.6513,33.5926,33.6345,412800.0
2014-04-22 10:10:00,40.08,40.12,40.03,40.09,571400.0,33.6261,33.6597,33.5842,33.6345,571400.0
2014-04-22 10:15:00,40.09,40.12,40.05,40.1,561300.0,33.6345,33.6597,33.601,33.6429,561300.0
2014-04-22 10:20:00,40.11,40.14,40.04,40.07,399400.0,33.6513,33.6765,33.5926,33.6178,399400.0
2014-04-22 10:25:00,40.07,40.08,40.03,40.05,384100.0,33.6178,33.6261,33.5842,33.601,384100.0
2014-04-22 10:30:00,40.05,40.07,39.98,40.0,373200.0,33.601,33.6178,33.5422,33.559,373200.0
2014-04-22 10:35:00,39.99,40.0,39.9,39.9,274700.0,33.5506,33.559,33.4751,33.4751,274700.0
2014-04-22 10:40:00,39.91,39.97,39.89,39.96,431400.0,33.4835,33.5339,33.4667,33.5255,431400.0
2014-04-22 10:45:00,39.96,39.99,39.93,39.97,282000.0,33.5255,33.5506,33.5003,33.5339,282000.0
2014-04-22 10:50:00,39.98,40.01,39.96,39.98,351000.0,33.5422,33.5674,33.5255,33.5422,351000.0
2014-04-22 10:55:00,39.98,40.0,39.95,39.98,198400.0,33.5422,33.559,33.5171,33.5422,198400.0
2014-04-22 11:00:00,39.99,40.0,39.97,39.99,127100.0,33.5506,33.559,33.5339,33.5506,127100.0
2014-04-22 11:05:00,39.99,40.0,39.95,39.95,148400.0,33.5506,33.559,33.5171,33.5171,148400.0
2014-04-22 11:10:00,39.95,39.98,39.92,39.93,180500.0,33.5171,33.5422,33.4919,33.5003,180500.0
2014-04-22 11:15:00,39.93,39.98,39.93,39.97,96600.0,33.5003,33.5422,33.5003,33.5339,96600.0
2014-04-22 11:20:00,39.97,39.99,39.97,39.97,203500.0,33.5339,33.5506,33.5339,33.5339,203500.0
2014-04-22 11:25:00,39.96,39.97,39.93,39.97,224900.0,33.5255,33.5339,33.5003,33.5339,224900.0
2014-04-22 11:30:00,39.98,39.99,39.94,39.96,313600.0,33.5422,33.5506,33.5087,33.5255,313600.0
2014-04-22 11:35:00,39.96,40.01,39.96,40.0,106600.0,33.5255,33.5674,33.5255,33.559,106600.0
2014-04-22 11:40:00,39.99,40.0,39.94,39.94,183000.0,33.5506,33.559,33.5087,33.5087,183000.0
2014-04-22 11:45:00,39.94,39.95,39.91,39.92,135800.0,33.5087,33.5171,33.4835,33.4919,135800.0
2014-04-22 11:50:00,39.93,39.93,39.88,39.9,199800.0,33.5003,33.5003,33.4583,33.4751,199800.0
2014-04-22 11:55:00,39.9,39.94,39.89,39.94,205500.0,33.4751,33.5087,33.4667,33.5087,205500.0
2014-04-22 12:00:00,39.94,39.96,39.93,39.93,133400.0,33.5087,33.5255,33.5003,33.5003,133400.0
2014-04-22 12:05:00,39.94,39.99,39.93,39.97,196900.0,33.5087,33.5506,33.5003,33.5339,196900.0
2014-04-22 12:10:00,39.97,39.99,39.94,39.97,162700.0,33.5339,33.5506,33.5087,33.5339,162700.0
2014-04-22 12:15:00,39.98,40.0,39.96,40.0,82200.0,33.5422,33.559,33.5255,33.559,82200.0
2014-04-22 12:20:00,40.0,40.0,39.98,39.98,199600.0,33.559,33.559,33.5422,33.5422,199600.0
2014-04-22 12:25:00,39.99,39.99,39.97,39.98,109300.0,33.5506,33.5506,33.5339,33.5422,109300.0
2014-04-22 12:30:00,39.99,40.01,39.98,39.99,140300.0,33.5506,33.5674,33.5422,33.5506,140300.0
2014-04-22 12:35:00,39.98,40.0,39.97,39.98,100800.0,33.5422,33.559,33.5339,33.5422,100800.0
2014-04-22 12:40:00,39.98,39.99,39.97,39.98,155200.0,33.5422,33.5506,33.5339,33.5422,155200.0
2014-04-22 12:45:00,39.99,39.99,39.96,39.98,134000.0,33.5506,33.5506,33.5255,33.5422,134000.0
2014-04-22 12:50:00,39.98,39.98,39.95,39.96,85900.0,33.5422,33.5422,33.5171,33.5255,85900.0
2014-04-22 12:55:00,39.95,39.98,39.95,39.98,66800.0,33.5171,33.5422,33.5171,33.5422,66800.0
2014-04-22 13:00:00,39.98,39.98,39.93,39.94,127200.0,33.5422,33.5422,33.5003,33.5087,127200.0
2014-04-22 13:05:00,39.94,39.96,39.93,39.96,86800.0,33.5087,33.5255,33.5003,33.5255,86800.0
2014-04-22 13:10:00,39.95,39.98,39.93,39.94,132600.0,33.5171,33.5422,33.5003,33.5087,132600.0
2014-04-22 13:15:00,39.93,39.94,39.91,39.91,119300.0,33.5003,33.5087,33.4835,33.4835,119300.0
2014-04-22 13:20:00,39.91,39.93,39.9,39.91,185100.0,33.4835,33.5003,33.4751,33.4835,185100.0
2014-04-22 13:25:00,39.92,39.92,39.9,39.92,105100.0,33.4919,33.4919,33.4751,33.4919,105100.0
2014-04-22 13:30:00,39.92,39.94,39.91,39.94,82000.0,33.4919,33.5087,33.4835,33.5087,82000.0
2014-04-22 13:35:00,39.93,39.98,39.93,39.98,147000.0,33.5003,33.5422,33.5003,33.5422,147000.0
2014-04-22 13:40:00,39.98,39.99,39.97,39.98,100300.0,33.5422,33.5506,33.5339,33.5422,100300.0
2014-04-22 13:45:00,39.97,39.99,39.96,39.98,143100.0,33.5339,33.5506,33.5255,33.5422,143100.0
2014-04-22 13:50:00,39.98,40.0,39.97,39.98,171900.0,33.5422,33.559,33.5339,33.5422,171900.0
2014-04-22 13:55:00,39.99,40.0,39.98,40.0,112100.0,33.5506,33.559,33.5422,33.559,112100.0
2014-04-22 14:00:00,40.0,40.0,39.97,39.98,159500.0,33.559,33.559,33.5339,33.5422,159500.0
2014-04-22 14:05:00,39.98,40.0,39.97,39.98,138900.0,33.5422,33.559,33.5339,33.5422,138900.0
2014-04-22 14:10:00,39.98,39.99,39.97,39.98,61300.0,33.5422,33.5506,33.5339,33.5422,61300.0
2014-04-22 14:15:00,39.98,39.98,39.96,39.97,100000.0,33.5422,33.5422,33.5255,33.5339,100000.0
2014-04-22 14:20:00,39.97,39.99,39.96,39.99,78000.0,33.5339,33.5506,33.5255,33.5506,78000.0
2014-04-22 14:25:00,39.99,40.0,39.97,39.98,109400.0,33.5506,33.559,33.5339,33.5422,109400.0
2014-04-22 14:30:00,39.99,40.0,39.97,39.99,224200.0,33.5506,33.559,33.5339,33.5506,224200.0
2014-04-22 14:35:00,39.99,40.0,39.96,39.97,289200.0,33.5506,33.559,33.5255,33.5339,289200.0
2014-04-22 14:40:00,39.97,39.97,39.95,39.96,131000.0,33.5339,33.5339,33.5171,33.5255,131000.0
2014-04-22 14:45:00,39.96,39.98,39.95,39.98,72700.0,33.5255,33.5422,33.5171,33.5422,72700.0
2014-04-22 14:50:00,39.98,40.0,39.97,40.0,74900.0,33.5422,33.559,33.5339,33.559,74900.0
2014-04-22 14:55:00,40.0,40.0,39.97,39.97,221000.0,33.559,33.559,33.5339,33.5339,221000.0
2014-04-22 15:00:00,39.97,39.98,39.94,39.94,215700.0,33.5339,33.5422,33.5087,33.5087,215700.0
2014-04-22 15:05:00,39.94,39.94,39.92,39.92,141300.0,33.5087,33.5087,33.4919,33.4919,141300.0
2014-04-22 15:10:00,39.92,39.93,39.9,39.93,212200.0,33.4919,33.5003,33.4751,33.5003,212200.0
2014-04-22 15:15:00,39.92,39.94,39.9,39.9,145000.0,33.4919,33.5087,33.4751,33.4751,145000.0
2014-04-22 15:20:00,39.91,39.92,39.89,39.91,239900.0,33.4835,33.4919,33.4667,33.4835,239900.0
2014-04-22 15:25:00,39.9,39.92,39.87,39.88,178600.0,33.4751,33.4919,33.45,33.4583,178600.0
2014-04-22 15:30:00,39.87,39.9,39.85,39.88,332100.0,33.45,33.4751,33.4332,33.4583,332100.0
2014-04-22 15:35:00,39.88,39.9,39.87,39.87,279100.0,33.4583,33.4751,33.45,33.45,279100.0
2014-04-22 15:40:00,39.87,39.91,39.84,39.91,444300.0,33.45,33.4835,33.4248,33.4835,444300.0
2014-04-22 15:45:00,39.91,39.97,39.9,39.94,553400.0,33.4835,33.5339,33.4751,33.5087,553400.0
2014-04-22 15:50:00,39.94,40.0,39.94,40.0,566000.0,33.5087,33.559,33.5087,33.559,566000.0
2014-04-22 15:55:00,40.0,40.0,39.95,39.98,1231600.0,33.559,33.559,33.5171,33.5422,1231600.0
2014-04-23 09:30:00,39.99,39.99,39.75,39.78,1261800.0,33.5506,33.5506,33.3493,33.3745,1261800.0
2014-04-23 09:35:00,39.77,39.84,39.71,39.82,700500.0,33.3661,33.4248,33.3157,33.408,700500.0
2014-04-23 09:40:00,39.83,39.9,39.72,39.75,593200.0,33.4164,33.4751,33.3241,33.3493,593200.0
2014-04-23 09:45:00,39.75,39.8,39.68,39.76,624100.0,33.3493,33.3912,33.2906,33.3577,624100.0
2014-04-23 09:50:00,39.75,39.77,39.71,39.72,200400.0,33.3493,33.3661,33.3157,33.3241,200400.0
2014-04-23 09:55:00,39.72,39.74,39.67,39.7,145500.0,33.3241,33.3409,33.2822,33.3073,145500.0
2014-04-23 10:00:00,39.7,39.7,39.62,39.64,382300.0,33.3073,33.3073,33.2402,33.257,382300.0
2014-04-23 10:05:00,39.64,39.68,39.55,39.58,811400.0,33.257,33.2906,33.1815,33.2067,811400.0
2014-04-23 10:10:00,39.58,39.7,39.58,39.65,395700.0,33.2067,33.3073,33.2067,33.2654,395700.0
2014-04-23 10:15:00,39.64,39.68,39.59,39.59,239400.0,33.257,33.2906,33.215,33.215,239400.0
2014-04-23 10:20:00,39.59,39.67,39.56,39.65,301000.0,33.215,33.2822,33.1899,33.2654,301000.0
2014-04-23 10:25:00,39.65,39.65,39.58,39.58,335800.0,33.2654,33.2654,33.2067,33.2067,335800.0
2014-04-23 10:30:00,39.59,39.59,39.47,39.57,647900.0,33.215,33.215,33.1144,33.1983,647900.0
2014-04-23 10:35:00,39.56,39.59,39.54,39.56,449500.0,33.1899,33.215,33.1731,33.1899,449500.0
2014-04-23 10:40:00,39.57,39.62,39.55,39.58,286600.0,33.1983,33.2402,33.1815,33.2067,286600.0
2014-04-23 10:45:00,39.58,39.59,39.55,39.56,231700.0,33.2067,33.215,33.1815,33.1899,231700.0
2014-04-23 10:50:00,39.55,39.6,39.55,39.55,172000.0,33.1815,33.2234,33.1815,33.1815,172000.0
2014-04-23 10:55:00,39.56,39.57,39.55,39.56,259300.0,33.1899,33.1983,33.1815,33.1899,259300.0
2014-04-23 11:00:00,39.55,39.64,39.55,39.62,293600.0,33.1815,33.257,33.1815,33.2402,293600.0
2014-04-23 11:05:00,39.62,39.64,39.59,39.63,89200.0,33.2402,33.257,33.215,33.2486,89200.0
2014-04-23 11:10:00,39.63,39.64,39.54,39.56,352600.0,33.2486,33.257,33.1731,33.1899,352600.0
2014-04-23 11:15:00,39.56,39.57,39.54,39.57,217100.0,33.1899,33.1983,33.1731,33.1983,217100.0
2014-04-23 11:20:00,39.57,39.57,39.49,39.49,256700.0,33.1983,33.1983,33.1311,33.1311,256700.0
2014-04-23 11:25:00,39.49,39.51,39.48,39.51,189800.0,33.1311,33.1479,33.1228,33.1479,189800.0
2014-04-23 11:30:00,39.51,39.58,39.5,39.53,359100.0,33.1479,33.2067,33.1395,33.1647,359100.0
2014-04-23 11:35:00,39.54,39.62,39.53,39.62,166400.0,33.1731,33.2402,33.1647,33.2402,166400.0
2014-04-23 11:40:00,39.63,39.66,39.63,39.66,188000.0,33.2486,33.2738,33.2486,33.2738,188000.0
2014-04-23 11:45:00,39.66,39.66,39.58,39.6,145000.0,33.2738,33.2738,33.2067,33.2234,145000.0
2014-04-23 11:50:00,39.6,39.62,39.57,39.59,152000.0,33.2234,33.2402,33.1983,33.215,152000.0
2014-04-23 11:55:00,39.59,39.59,39.55,39.56,139700.0,33.215,33.215,33.1815,33.1899,139700.0
2014-04-23 12:00:00,39.56,39.59,39.56,39.58,88800.0,33.1899,33.215,33.1899,33.2067,88800.0
2014-04-23 12:05:00,39.58,39.58,39.5,39.5,136500.0,33.2067,33.2067,33.1395,33.1395,136500.0
2014-04-23 12:10:00,39.51,39.52,39.5,39.51,102300.0,33.1479,33.1563,33.1395,33.1479,102300.0
2014-04-23 12:15:00,39.5,39.51,39.5,39.5,56100.0,33.1395,33.1479,33.1395,33.1395,56100.0
2014-04-23 12:20:00,39.5,39.52,39.48,39.52,195900.0,33.1395,33.1563,33.1228,33.1563,195900.0
2014-04-23 12:25:00,39.52,39.53,39.5,39.53,77900.0,33.1563,33.1647,33.1395,33.1647,77900.0
2014-04-23 12:30:00,39.53,39.58,39.51,39.56,196300.0,33.1647,33.2067,33.1479,33.1899,196300.0
2014-04-23 12:35:00,39.56,39.59,39.55,39.57,102800.0,33.1899,33.215,33.1815,33.1983,102800.0
2014-04-23 12:40:00,39.57,39.63,39.56,39.6,96900.0,33.1983,33.2486,33.1899,33.2234,96900.0
2014-04-23 12:45:00,39.61,39.65,39.6,39.65,107600.0,33.2318,33.2654,33.2234,33.2654,107600.0
2014-04-23 12:50:00,39.65,39.65,39.63,39.65,75400.0,33.2654,33.2654,33.2486,33.2654,75400.0
2014-04-23 12:55:00,39.64,39.66,39.62,39.64,125900.0,33.257,33.2738,33.2402,33.257,125900.0
2014-04-23 13:00:00,39.64,39.64,39.57,39.62,307200.0,33.257,33.257,33.1983,33.2402,307200.0
2014-04-23 13:05:00,39.61,39.63,39.59,39.62,66700.0,33.2318,33.2486,33.215,33.2402,66700.0
2014-04-23 13:10:00,39.62,39.62,39.59,39.61,77700.0,33.2402,33.2402,33.215,33.2318,77700.0
2014-04-23 13:15:00,39.6,39.64,39.6,39.64,65000.0,33.2234,33.257,33.2234,33.257,65000.0
2014-04-23 13:20:00,39.64,39.65,39.62,39.62,57200.0,33.257,33.2654,33.2402,33.2402,57200.0
2014-04-23 13:25:00,39.62,39.66,39.6,39.63,87100.0,33.2402,33.2738,33.2234,33.2486,87100.0
2014-04-23 13:30:00,39.63,39.68,39.63,39.64,103600.0,33.2486,33.2906,33.2486,33.257,103600.0
2014-04-23 13:35:00,39.63,39.63,39.56,39.56,89600.0,33.2486,33.2486,33.1899,33.1899,89600.0
2014-04-23 13:40:00,39.56,39.6,39.54,39.56,108900.0,33.1899,33.2234,33.1731,33.1899,108900.0
2014-04-23 13:45:00,39.56,39.59,39.55,39.57,187900.0,33.1899,33.215,33.1815,33.1983,187900.0
2014-04-23 13:50:00,39.57,39.6,39.56,39.6,63700.0,33.1983,33.2234,33.1899,33.2234,63700.0
2014-04-23 13:55:00,39.59,39.63,39.59,39.63,119000.0,33.215,33.2486,33.215,33.2486,119000.0
2014-04-23 14:00:00,39.63,39.65,39.61,39.65,194000.0,33.2486,33.2654,33.2318,33.2654,194000.0
2014-04-23 14:05:00,39.65,39.66,39.62,39.65,125200.0,33.2654,33.2738,33.2402,33.2654,125200.0
2014-04-23 14:10:00,39.64,39.68,39.64,39.65,85100.0,33.257,33.2906,33.257,33.2654,85100.0
2014-04-23 14:15:00,39.64,39.65,39.6,39.62,133700.0,33.257,33.2654,33.2234,33.2402,133700.0
2014-04-23 14:20:00,39.62,39.64,39.61,39.63,109800.0,33.2402,33.257,33.2318,33.2486,109800.0
2014-04-23 14:25:00,39.63,39.66,39.62,39.66,115700.0,33.2486,33.2738,33.2402,33.2738,115700.0
2014-04-23 14:30:00,39.66,39.68,39.64,39.67,126300.0,33.2738,33.2906,33.257,33.2822,126300.0
2014-04-23 14:35:00,39.67,39.67,39.65,39.66,93500.0,33.2822,33.2822,33.2654,33.2738,93500.0
2014-04-23 14:40:00,39.66,39.68,39.64,39.65,138800.0,33.2738,33.2906,33.257,33.2654,138800.0
2014-04-23 14:45:00,39.65,39.68,39.65,39.68,118400.0,33.2654,33.2906,33.2654,33.2906,118400.0
2014-04-23 14:50:00,39.68,39.73,39.68,39.73,185700.0,33.2906,33.3325,33.2906,33.3325,185700.0
2014-04-23 14:55:00,39.72,39.74,39.71,39.72,144400.0,33.3241,33.3409,33.3157,33.3241,144400.0
2014-04-23 15:00:00,39.73,39.75,39.71,39.73,158400.0,33.3325,33.3493,33.3157,33.3325,158400.0
2014-04-23 15:05:00,39.74,39.77,39.73,39.75,167700.0,33.3409,33.3661,33.3325,33.3493,167700.0
2014-04-23 15:10:00,39.76,39.78,39.74,39.77,281000.0,33.3577,33.3745,33.3409,33.3661,281000.0
2014-04-23 15:15:00,39.77,39.8,39.76,39.79,180600.0,33.3661,33.3912,33.3577,33.3828,180600.0
2014-04-23 15:20:00,39.78,39.8,39.78,39.8,138500.0,33.3745,33.3912,33.3745,33.3912,138500.0
2014-04-23 15:25:00,39.8,39.8,39.77,39.77,197500.0,33.3912,33.3912,33.3661,33.3661,197500.0
2014-04-23 15:30:00,39.77,39.79,39.73,39.73,330700.0,33.3661,33.3828,33.3325,33.3325,330700.0
2014-04-23 15:35:00,39.73,39.77,39.71,39.77,298800.0,33.3325,33.3661,33.3157,33.3661,298800.0
2014-04-23 15:40:00,39.77,39.79,39.75,39.77,309800.0,33.3661,33.3828,33.3493,33.3661,309800.0
2014-04-23 15:45:00,39.77,39.78,39.74,39.75,484400.0,33.3661,33.3745,33.3409,33.3493,484400.0
2014-04-23 15:50:00,39.75,39.76,39.73,39.74,782600.0,33.3493,33.3577,33.3325,33.3409,782600.0
2014-04-23 15:55:00,39.75,39.76,39.64,39.68,2018400.0,33.3493,33.3577,33.257,33.2906,2018400.0
2014-04-24 09:30:00,39.74,39.97,39.74,39.87,1456100.0,33.3409,33.5339,33.3409,33.45,1456100.0
2014-04-24 09:35:00,39.87,39.88,39.78,39.8,692800.0,33.45,33.4583,33.3745,33.3912,692800.0
2014-04-24 09:40:00,39.8,39.86,39.78,39.8,923400.0,33.3912,33.4416,33.3745,33.3912,923400.0
2014-04-24 09:45:00,39.8,39.84,39.72,39.75,869600.0,33.3912,33.4248,33.3241,33.3493,869600.0
2014-04-24 09:50:00,39.74,39.75,39.67,39.7,542200.0,33.3409,33.3493,33.2822,33.3073,542200.0
2014-04-24 09:55:00,39.7,39.7,39.55,39.56,824900.0,33.3073,33.3073,33.1815,33.1899,824900.0
2014-04-24 10:00:00,39.56,39.56,39.33,39.37,866800.0,33.1899,33.1899,32.9969,33.0305,866800.0
2014-04-24 10:05:00,39.38,39.45,39.32,39.36,575800.0,33.0389,33.0976,32.9885,33.0221,575800.0
2014-04-24 10:10:00,39.35,39.43,39.31,39.42,656800.0,33.0137,33.0808,32.9801,33.0724,656800.0
2014-04-24 10:15:00,39.41,39.48,39.36,39.37,752100.0,33.064,33.1228,33.0221,33.0305,752100.0
2014-04-24 10:20:00,39.37,39.46,39.3,39.46,790900.0,33.0305,33.106,32.9717,33.106,790900.0
2014-04-24 10:25:00,39.46,39.5,39.4,39.47,694500.0,33.106,33.1395,33.0556,33.1144,694500.0
2014-04-24 10:30:00,39.46,39.48,39.3,39.32,457500.0,33.106,33.1228,32.9717,32.9885,457500.0
2014-04-24 10:35:00,39.32,39.35,39.3,39.33,466300.0,32.9885,33.0137,32.9717,32.9969,466300.0
2014-04-24 10:40:00,39.33,39.44,39.31,39.32,494900.0,32.9969,33.0892,32.9801,32.9885,494900.0
2014-04-24 10:45:00,39.32,39.37,39.3,39.33,475300.0,32.9885,33.0305,32.9717,32.9969,475300.0
2014-04-24 10:50:00,39.33,39.34,39.3,39.33,525500.0,32.9969,33.0053,32.9717,32.9969,525500.0
2014-04-24 10:55:00,39.33,39.37,39.3,39.33,492000.0,32.9969,33.0305,32.9717,32.9969,492000.0
2014-04-24 11:00:00,39.33,39.34,39.3,39.32,338200.0,32.9969,33.0053,32.9717,32.9885,338200.0
2014-04-24 11:05:00,39.32,39.42,39.32,39.41,307700.0,32.9885,33.0724,32.9885,33.064,307700.0
2014-04-24 11:10:00,39.42,39.48,39.4,39.46,478700.0,33.0724,33.1228,33.0556,33.106,478700.0
2014-04-24 11:15:00,39.46,39.47,39.38,39.41,257800.0,33.106,33.1144,33.0389,33.064,257800.0
2014-04-24 11:20:00,39.41,39.45,39.4,39.42,286600.0,33.064,33.0976,33.0556,33.0724,286600.0
2014-04-24 11:25:00,39.42,39.42,39.36,39.4,310600.0,33.0724,33.0724,33.0221,33.0556,310600.0
2014-04-24 11:30:00,39.4,39.44,39.38,39.44,222400.0,33.0556,33.0892,33.0389,33.0892,222400.0
2014-04-24 11:35:00,39.44,39.44,39.37,39.44,166200.0,33.0892,33.0892,33.0305,33.0892,166200.0
2014-04-24 11:40:00,39.44,39.44,39.42,39.43,121100.0,33.0892,33.0892,33.0724,33.0808,121100.0
2014-04-24 11:45:00,39.44,39.45,39.41,39.44,187900.0,33.0892,33.0976,33.064,33.0892,187900.0
2014-04-24 11:50:00,39.44,39.44,39.39,39.4,168600.0,33.0892,33.0892,33.0472,33.0556,168600.0
2014-04-24 11:55:00,39.4,39.4,39.38,39.4,106600.0,33.0556,33.0556,33.0389,33.0556,106600.0
2014-04-24 12:00:00,39.4,39.4,39.38,39.39,221700.0,33.0556,33.0556,33.0389,33.0472,221700.0
2014-04-24 12:05:00,39.4,39.4,39.38,39.4,169100.0,33.0556,33.0556,33.0389,33.0556,169100.0
2014-04-24 12:10:00,39.39,39.4,39.37,39.37,102700.0,33.0472,33.0556,33.0305,33.0305,102700.0
2014-04-24 12:15:00,39.37,39.39,39.35,39.36,227800.0,33.0305,33.0472,33.0137,33.0221,227800.0
2014-04-24 12:20:00,39.36,39.38,39.35,39.38,622100.0,33.0221,33.0389,33.0137,33.0389,622100.0
2014-04-24 12:25:00,39.38,39.38,39.34,39.36,233400.0,33.0389,33.0389,33.0053,33.0221,233400.0
2014-04-24 12:30:00,39.35,39.39,39.35,39.39,215300.0,33.0137,33.0472,33.0137,33.0472,215300.0
2014-04-24 12:35:00,39.39,39.4,39.38,39.38,117500.0,33.0472,33.0556,33.0389,33.0389,117500.0
2014-04-24 12:40:00,39.39,39.39,39.35,39.37,159100.0,33.0472,33.0472,33.0137,33.0305,159100.0
2014-04-24 12:45:00,39.36,39.38,39.36,39.38,62500.0,33.0221,33.0389,33.0221,33.0389,62500.0
2014-04-24 12:50:00,39.38,39.4,39.37,39.4,206800.0,33.0389,33.0556,33.0305,33.0556,206800.0
2014-04-24 12:55:00,39.4,39.41,39.39,39.41,139000.0,33.0556,33.064,33.0472,33.064,139000.0
2014-04-24 13:00:00,39.41,39.42,39.39,39.4,120500.0,33.064,33.0724,33.0472,33.0556,120500.0
2014-04-24 13:05:00,39.4,39.41,39.39,39.41,35500.0,33.0556,33.064,33.0472,33.064,35500.0
2014-04-24 13:10:00,39.41,39.45,39.4,39.45,158000.0,33.064,33.0976,33.0556,33.0976,158000.0
2014-04-24 13:15:00,39.44,39.45,39.43,39.45,136900.0,33.0892,33.0976,33.0808,33.0976,136900.0
2014-04-24 13:20:00,39.45,39.45,39.43,39.45,89400.0,33.0976,33.0976,33.0808,33.0976,89400.0
2014-04-24 13:25:00,39.45,39.51,39.44,39.5,186500.0,33.0976,33.1479,33.0892,33.1395,186500.0
2014-04-24 13:30:00,39.5,39.52,39.48,39.51,220300.0,33.1395,33.1563,33.1228,33.1479,220300.0
2014-04-24 13:35:00,39.51,39.52,39.47,39.48,417600.0,33.1479,33.1563,33.1144,33.1228,417600.0
2014-04-24 13:40:00,39.48,39.59,39.47,39.58,390600.0,33.1228,33.215,33.1144,33.2067,390600.0
2014-04-24 13:45:00,39.58,39.62,39.51,39.52,484300.0,33.2067,33.2402,33.1479,33.1563,484300.0
2014-04-24 13:50:00,39.53,39.59,39.51,39.56,458000.0,33.1647,33.215,33.1479,33.1899,458000.0
2014-04-24 13:55:00,39.56,39.57,39.51,39.55,523100.0,33.1899,33.1983,33.1479,33.1815,523100.0
2014-04-24 14:00:00,39.55,39.6,39.54,39.58,426200.0,33.1815,33.2234,33.1731,33.2067,426200.0
2014-04-24 14:05:00,39.58,39.66,39.58,39.65,998400.0,33.2067,33.2738,33.2067,33.2654,998400.0
2014-04-24 14:10:00,39.65,39.65,39.58,39.65,312400.0,33.2654,33.2654,33.2067,33.2654,312400.0
2014-04-24 14:15:00,39.65,39.66,39.61,39.63,248500.0,33.2654,33.2738,33.2318,33.2486,248500.0
2014-04-24 14:20:00,39.63,39.64,39.56,39.56,295200.0,33.2486,33.257,33.1899,33.1899,295200.0
2014-04-24 14:25:00,39.56,39.62,39.55,39.6,225100.0,33.1899,33.2402,33.1815,33.2234,225100.0
2014-04-24 14:30:00,39.6,39.64,39.6,39.62,322500.0,33.2234,33.257,33.2234,33.2402,322500.0
2014-04-24 14:35:00,39.61,39.69,39.61,39.68,208600.0,33.2318,33.2989,33.2318,33.2906,208600.0
2014-04-24 14:40:00,39.68,39.69,39.65,39.66,201800.0,33.2906,33.2989,33.2654,33.2738,201800.0
2014-04-24 14:45:00,39.66,39.71,39.65,39.7,342700.0,33.2738,33.3157,33.2654,33.3073,342700.0
2014-04-24 14:50:00,39.7,39.71,39.62,39.66,378000.0,33.3073,33.3157,33.2402,33.2738,378000.0
2014-04-24 14:55:00,39.66,39.66,39.63,39.66,218300.0,33.2738,33.2738,33.2486,33.2738,218300.0
2014-04-24 15:00:00,39.66,39.74,39.65,39.74,245800.0,33.2738,33.3409,33.2654,33.3409,245800.0
2014-04-24 15:05:00,39.74,39.76,39.73,39.73,373100.0,33.3409,33.3577,33.3325,33.3325,373100.0
2014-04-24 15:10:00,39.74,39.75,39.71,39.74,403900.0,33.3409,33.3493,33.3157,33.3409,403900.0
2014-04-24 15:15:00,39.74,39.78,39.74,39.76,747400.0,33.3409,33.3745,33.3409,33.3577,747400.0
2014-04-24 15:20:00,39.77,39.82,39.73,39.8,419200.0,33.3661,33.408,33.3325,33.3912,419200.0
2014-04-24 15:25:00,39.8,39.8,39.76,39.8,305400.0,33.3912,33.3912,33.3577,33.3912,305400.0
2014-04-24 15:30:00,39.79,39.82,39.78,39.79,535700.0,33.3828,33.408,33.3745,33.3828,535700.0
2014-04-24 15:35:00,39.78,39.82,39.75,39.82,395500.0,33.3745,33.408,33.3493,33.408,395500.0
2014-04-24 15:40:00,39.82,39.85,39.78,39.83,726100.0,33.408,33.4332,33.3745,33.4164,726100.0
2014-04-24 15:45:00,39.83,39.85,39.65,39.71,1839400.0,33.4164,33.4332,33.2654,33.3157,1839400.0
2014-04-24 15:50:00,39.71,39.76,39.62,39.72,962100.0,33.3157,33.3577,33.2402,33.3241,962100.0
2014-04-24 15:55:00,39.72,39.87,39.72,39.85,1763900.0,33.3241,33.45,33.3241,33.4332,1763900.0
2014-04-25 09:30:00,40.29,40.68,40.19,40.32,4023800.0,33.8023,34.1295,33.7184,33.8275,4023800.0
2014-04-25 09:35:00,40.32,40.5,40.24,40.25,1966400.0,33.8275,33.9785,33.7604,33.7688,1966400.0
2014-04-25 09:40:00,40.24,40.44,40.21,40.26,1259400.0,33.7604,33.9282,33.7352,33.7772,1259400.0
2014-04-25 09:45:00,40.26,40.4,40.23,40.28,1125200.0,33.7772,33.8946,33.752,33.7939,1125200.0
2014-04-25 09:50:00,40.28,40.36,40.25,40.33,1106200.0,33.7939,33.8611,33.7688,33.8359,1106200.0
2014-04-25 09:55:00,40.33,40.36,40.25,40.3,1183600.0,33.8359,33.8611,33.7688,33.8107,1183600.0
2014-04-25 10:00:00,40.29,40.37,40.26,40.35,1095100.0,33.8023,33.8694,33.7772,33.8527,1095100.0
2014-04-25 10:05:00,40.34,40.36,40.3,40.34,921000.0,33.8443,33.8611,33.8107,33.8443,921000.0
2014-04-25 10:10:00,40.34,40.35,40.25,40.32,1178800.0,33.8443,33.8527,33.7688,33.8275,1178800.0
2014-04-25 10:15:00,40.33,40.36,40.28,40.29,1271900.0,33.8359,33.8611,33.7939,33.8023,1271900.0
2014-04-25 10:20:00,40.28,40.34,40.26,40.32,487800.0,33.7939,33.8443,33.7772,33.8275,487800.0
2014-04-25 10:25:00,40.32,40.32,40.25,40.28,756800.0,33.8275,33.8275,33.7688,33.7939,756800.0
2014-04-25 10:30:00,40.28,40.3,40.12,40.18,976000.0,33.7939,33.8107,33.6597,33.71,976000.0
2014-04-25 10:35:00,40.18,40.21,40.08,40.2,988900.0,33.71,33.7352,33.6261,33.7268,988900.0
2014-04-25 10:40:00,40.2,40.21,40.0,40.04,694000.0,33.7268,33.7352,33.559,33.5926,694000.0
2014-04-25 10:45:00,40.04,40.06,39.93,39.94,798600.0,33.5926,33.6094,33.5003,33.5087,798600.0
2014-04-25 10:50:00,39.94,40.01,39.75,39.78,765800.0,33.5087,33.5674,33.3493,33.3745,765800.0
2014-04-25 10:55:00,39.78,39.86,39.76,39.83,628000.0,33.3745,33.4416,33.3577,33.4164,628000.0
2014-04-25 11:00:00,39.83,39.92,39.82,39.91,737600.0,33.4164,33.4919,33.408,33.4835,737600.0
2014-04-25 11:05:00,39.9,39.91,39.78,39.83,681200.0,33.4751,33.4835,33.3745,33.4164,681200.0
2014-04-25 11:10:00,39.82,39.92,39.77,39.91,444900.0,33.408,33.4919,33.3661,33.4835,444900.0
2014-04-25 11:15:00,39.9,40.03,39.86,40.01,705000.0,33.4751,33.5842,33.4416,33.5674,705000.0
2014-04-25 11:20:00,40.01,40.04,39.96,40.0,608000.0,33.5674,33.5926,33.5255,33.559,608000.0
2014-04-25 11:25:00,40.01,40.16,40.0,40.11,808600.0,33.5674,33.6933,33.559,33.6513,808600.0
2014-04-25 11:30:00,40.12,40.12,40.04,40.07,650600.0,33.6597,33.6597,33.5926,33.6178,650600.0
2014-04-25 11:35:00,40.07,40.11,40.01,40.04,361200.0,33.6178,33.6513,33.5674,33.5926,361200.0
2014-04-25 11:40:00,40.04,40.07,39.87,39.92,610000.0,33.5926,33.6178,33.45,33.4919,610000.0
2014-04-25 11:45:00,39.93,40.01,39.9,39.97,373300.0,33.5003,33.5674,33.4751,33.5339,373300.0
2014-04-25 11:50:00,39.98,40.15,39.97,40.15,415900.0,33.5422,33.6849,33.5339,33.6849,415900.0
2014-04-25 11:55:00,40.14,40.17,40.07,40.12,620700.0,33.6765,33.7017,33.6178,33.6597,620700.0
2014-04-25 12:00:00,40.11,40.15,40.07,40.14,393500.0,33.6513,33.6849,33.6178,33.6765,393500.0
2014-04-25 12:05:00,40.14,40.18,40.11,40.16,410200.0,33.6765,33.71,33.6513,33.6933,410200.0
2014-04-25 12:10:00,40.15,40.26,40.15,40.21,990200.0,33.6849,33.7772,33.6849,33.7352,990200.0
2014-04-25 12:15:00,40.21,40.28,40.21,40.26,426700.0,33.7352,33.7939,33.7352,33.7772,426700.0
2014-04-25 12:20:00,40.26,40.26,40.22,40.25,315100.0,33.7772,33.7772,33.7436,33.7688,315100.0
2014-04-25 12:25:00,40.25,40.28,40.24,40.25,326700.0,33.7688,33.7939,33.7604,33.7688,326700.0
2014-04-25 12:30:00,40.25,40.28,40.17,40.17,445000.0,33.7688,33.7939,33.7017,33.7017,445000.0
2014-04-25 12:35:00,40.18,40.18,40.1,40.13,482000.0,33.71,33.71,33.6429,33.6681,482000.0
2014-04-25 12:40:00,40.13,40.16,40.09,40.13,637900.0,33.6681,33.6933,33.6345,33.6681,637900.0
2014-04-25 12:45:00,40.14,40.16,40.12,40.14,448400.0,33.6765,33.6933,33.6597,33.6765,448400.0
2014-04-25 12:50:00,40.14,40.16,40.08,40.16,292600.0,33.6765,33.6933,33.6261,33.6933,292600.0
2014-04-25 12:55:00,40.15,40.19,40.12,40.17,320800.0,33.6849,33.7184,33.6597,33.7017,320800.0
2014-04-25 13:00:00,40.17,40.19,40.09,40.1,799800.0,33.7017,33.7184,33.6345,33.6429,799800.0
2014-04-25 13:05:00,40.11,40.12,40.07,40.09,358000.0,33.6513,33.6597,33.6178,33.6345,358000.0
2014-04-25 13:10:00,40.08,40.09,39.95,39.98,483100.0,33.6261,33.6345,33.5171,33.5422,483100.0
2014-04-25 13:15:00,39.99,40.06,39.98,40.05,359200.0,33.5506,33.6094,33.5422,33.601,359200.0
2014-04-25 13:20:00,40.06,40.07,40.01,40.02,376500.0,33.6094,33.6178,33.5674,33.5758,376500.0
2014-04-25 13:25:00,40.02,40.03,39.98,40.0,237000.0,33.5758,33.5842,33.5422,33.559,237000.0
2014-04-25 13:30:00,39.99,40.03,39.97,39.98,273600.0,33.5506,33.5842,33.5339,33.5422,273600.0
2014-04-25 13:35:00,39.98,40.02,39.97,40.0,340900.0,33.5422,33.5758,33.5339,33.559,340900.0
2014-04-25 13:40:00,40.0,40.04,39.97,40.02,323200.0,33.559,33.5926,33.5339,33.5758,323200.0
2014-04-25 13:45:00,40.02,40.04,39.98,39.99,246300.0,33.5758,33.5926,33.5422,33.5506,246300.0
2014-04-25 13:50:00,40.0,40.01,39.92,39.96,258700.0,33.559,33.5674,33.4919,33.5255,258700.0
2014-04-25 13:55:00,39.97,40.05,39.97,40.01,450100.0,33.5339,33.601,33.5339,33.5674,450100.0
2014-04-25 14:00:00,40.01,40.04,39.96,39.97,347600.0,33.5674,33.5926,33.5255,33.5339,347600.0
2014-04-25 14:05:00,39.97,40.02,39.96,39.99,218700.0,33.5339,33.5758,33.5255,33.5506,218700.0
2014-04-25 14:10:00,39.99,40.0,39.94,39.96,253900.0,33.5506,33.559,33.5087,33.5255,253900.0
2014-04-25 14:15:00,39.97,39.99,39.93,39.93,186200.0,33.5339,33.5506,33.5003,33.5003,186200.0
2014-04-25 14:20:00,39.94,39.95,39.87,39.91,225700.0,33.5087,33.5171,33.45,33.4835,225700.0
2014-04-25 14:25:00,39.91,39.93,39.89,39.9,258200.0,33.4835,33.5003,33.4667,33.4751,258200.0
2014-04-25 14:30:00,39.89,39.91,39.83,39.91,307700.0,33.4667,33.4835,33.4164,33.4835,307700.0
2014-04-25 14:35:00,39.91,39.99,39.88,39.98,318000.0,33.4835,33.5506,33.4583,33.5422,318000.0
2014-04-25 14:40:00,39.99,39.99,39.93,39.94,216300.0,33.5506,33.5506,33.5003,33.5087,216300.0
2014-04-25 14:45:00,39.94,39.96,39.91,39.94,184100.0,33.5087,33.5255,33.4835,33.5087,184100.0
2014-04-25 14:50:00,39.95,40.0,39.94,39.99,203900.0,33.5171,33.559,33.5087,33.5506,203900.0
2014-04-25 14:55:00,39.99,40.0,39.91,39.92,157400.0,33.5506,33.559,33.4835,33.4919,157400.0
2014-04-25 15:00:00,39.92,40.0,39.91,40.0,238800.0,33.4919,33.559,33.4835,33.559,238800.0
2014-04-25 15:05:00,40.0,40.0,39.96,39.97,211300.0,33.559,33.559,33.5255,33.5339,211300.0
2014-04-25 15:10:00,39.97,40.0,39.95,40.0,233900.0,33.5339,33.559,33.5171,33.559,233900.0
2014-04-25 15:15:00,40.0,40.04,39.95,40.03,607100.0,33.559,33.5926,33.5171,33.5842,607100.0
2014-04-25 15:20:00,40.02,40.04,40.01,40.03,517400.0,33.5758,33.5926,33.5674,33.5842,517400.0
2014-04-25 15:25:00,40.03,40.18,40.01,40.1,846800.0,33.5842,33.71,33.5674,33.6429,846800.0
2014-04-25 15:30:00,40.11,40.14,40.07,40.08,373000.0,33.6513,33.6765,33.6178,33.6261,373000.0
2014-04-25 15:35:00,40.09,40.09,40.0,40.03,485100.0,33.6345,33.6345,33.559,33.5842,485100.0
2014-04-25 15:40:00,40.02,40.09,40.0,40.05,909000.0,33.5758,33.6345,33.559,33.601,909000.0
2014-04-25 15:45:00,40.05,40.1,40.02,40.04,759600.0,33.601,33.6429,33.5758,33.5926,759600.0
2014-04-25 15:50:00,40.04,40.04,39.97,39.98,1361300.0,33.5926,33.5926,33.5339,33.5422,1361300.0
2014-04-25 15:55:00,39.98,39.98,39.82,39.91,3047400.0,33.5422,33.5422,33.408,33.4835,3047400.0
2014-04-28 09:30:00,40.12,40.44,40.09,40.41,1977100.0,33.6597,33.9282,33.6345,33.903,1977100.0
2014-04-28 09:35:00,40.42,40.68,40.41,40.6,1724300.0,33.9114,34.1295,33.903,34.0624,1724300.0
2014-04-28 09:40:00,40.6,40.64,40.54,40.6,837100.0,34.0624,34.096,34.0121,34.0624,837100.0
2014-04-28 09:45:00,40.6,40.64,40.5,40.52,1066900.0,34.0624,34.096,33.9785,33.9953,1066900.0
2014-04-28 09:50:00,40.52,40.77,40.51,40.72,1883900.0,33.9953,34.205,33.9869,34.1631,1883900.0
2014-04-28 09:55:00,40.72,40.83,40.65,40.83,1129100.0,34.1631,34.2554,34.1044,34.2554,1129100.0
2014-04-28 10:00:00,40.83,40.99,40.74,40.97,1437600.0,34.2554,34.3896,34.1799,34.3728,1437600.0
2014-04-28 10:05:00,40.97,41.02,40.88,40.94,1263400.0,34.3728,34.4148,34.2973,34.3477,1263400.0
2014-04-28 10:10:00,40.93,41.0,40.86,40.98,715000.0,34.3393,34.398,34.2805,34.3812,715000.0
2014-04-28 10:15:00,40.98,41.18,40.98,41.17,1165000.0,34.3812,34.549,34.3812,34.5406,1165000.0
2014-04-28 10:20:00,41.17,41.27,41.12,41.24,1236400.0,34.5406,34.6245,34.4987,34.5994,1236400.0
2014-04-28 10:25:00,41.24,41.29,41.19,41.2,745000.0,34.5994,34.6413,34.5574,34.5658,745000.0
2014-04-28 10:30:00,41.2,41.25,41.15,41.15,879600.0,34.5658,34.6077,34.5238,34.5238,879600.0
2014-04-28 10:35:00,41.15,41.17,41.06,41.16,561500.0,34.5238,34.5406,34.4483,34.5322,561500.0
2014-04-28 10:40:00,41.16,41.19,41.14,41.17,488100.0,34.5322,34.5574,34.5155,34.5406,488100.0
2014-04-28 10:45:00,41.17,41.18,41.08,41.08,369200.0,34.5406,34.549,34.4651,34.4651,369200.0
2014-04-28 10:50:00,41.08,41.15,41.01,41.05,507500.0,34.4651,34.5238,34.4064,34.4399,507500.0
2014-04-28 10:55:00,41.05,41.11,41.04,41.05,358700.0,34.4399,34.4903,34.4316,34.4399,358700.0
2014-04-28 11:00:00,41.05,41.06,41.02,41.02,390300.0,34.4399,34.4483,34.4148,34.4148,390300.0
2014-04-28 11:05:00,41.02,41.07,41.0,41.02,1021900.0,34.4148,34.4567,34.398,34.4148,1021900.0
2014-04-28 11:10:00,41.02,41.06,40.99,41.0,560400.0,34.4148,34.4483,34.3896,34.398,560400.0
2014-04-28 11:15:00,41.0,41.0,40.9,40.94,355600.0,34.398,34.398,34.3141,34.3477,355600.0
2014-04-28 11:20:00,40.93,40.94,40.85,40.85,476200.0,34.3393,34.3477,34.2722,34.2722,476200.0
2014-04-28 11:25:00,40.85,40.96,40.81,40.83,651100.0,34.2722,34.3644,34.2386,34.2554,651100.0
2014-04-28 11:30:00,40.83,40.9,40.76,40.76,478400.0,34.2554,34.3141,34.1966,34.1966,478400.0
2014-04-28 11:35:00,40.76,40.88,40.76,40.84,301300.0,34.1966,34.2973,34.1966,34.2638,301300.0
2014-04-28 11:40:00,40.84,40.87,40.79,40.83,408400.0,34.2638,34.2889,34.2218,34.2554,408400.0
2014-04-28 11:45:00,40.84,40.94,40.84,40.91,871900.0,34.2638,34.3477,34.2638,34.3225,871900.0
2014-04-28 11:50:00,40.9,40.95,40.85,40.88,403000.0,34.3141,34.3561,34.2722,34.2973,403000.0
2014-04-28 11:55:00,40.89,40.89,40.78,40.81,477900.0,34.3057,34.3057,34.2134,34.2386,477900.0
2014-04-28 12:00:00,40.8,40.8,40.74,40.76,298000.0,34.2302,34.2302,34.1799,34.1966,298000.0
2014-04-28 12:05:00,40.76,40.77,40.65,40.68,386300.0,34.1966,34.205,34.1044,34.1295,386300.0
2014-04-28 12:10:00,40.68,40.7,40.62,40.69,488700.0,34.1295,34.1463,34.0792,34.1379,488700.0
2014-04-28 12:15:00,40.69,40.88,40.67,40.82,763800.0,34.1379,34.2973,34.1211,34.247,763800.0
2014-04-28 12:20:00,40.82,40.84,40.76,40.8,366200.0,34.247,34.2638,34.1966,34.2302,366200.0
2014-04-28 12:25:00,40.8,40.88,40.76,40.86,329300.0,34.2302,34.2973,34.1966,34.2805,329300.0
2014-04-28 12:30:00,40.86,40.9,40.86,40.89,284400.0,34.2805,34.3141,34.2805,34.3057,284400.0
2014-04-28 12:35:00,40.9,40.9,40.72,40.73,463900.0,34.3141,34.3141,34.1631,34.1715,463900.0
2014-04-28 12:40:00,40.74,40.82,40.74,40.79,282300.0,34.1799,34.247,34.1799,34.2218,282300.0
2014-04-28 12:45:00,40.79,40.84,40.77,40.8,210600.0,34.2218,34.2638,34.205,34.2302,210600.0
2014-04-28 12:50:00,40.81,40.83,40.72,40.76,200100.0,34.2386,34.2554,34.1631,34.1966,200100.0
2014-04-28 12:55:00,40.77,40.77,40.66,40.67,254100.0,34.205,34.205,34.1127,34.1211,254100.0
2014-04-28 13:00:00,40.68,40.68,40.5,40.52,535700.0,34.1295,34.1295,33.9785,33.9953,535700.0
2014-04-28 13:05:00,40.52,40.55,40.5,40.55,341300.0,33.9953,34.0205,33.9785,34.0205,341300.0
2014-04-28 13:10:00,40.55,40.61,40.53,40.55,377300.0,34.0205,34.0708,34.0037,34.0205,377300.0
2014-04-28 13:15:00,40.54,40.57,40.51,40.55,331100.0,34.0121,34.0372,33.9869,34.0205,331100.0
2014-04-28 13:20:00,40.56,40.57,40.5,40.51,649600.0,34.0289,34.0372,33.9785,33.9869,649600.0
2014-04-28 13:25:00,40.51,40.58,40.5,40.56,552700.0,33.9869,34.0456,33.9785,34.0289,552700.0
2014-04-28 13:30:00,40.56,40.59,40.5,40.51,525000.0,34.0289,34.054,33.9785,33.9869,525000.0
2014-04-28 13:35:00,40.5,40.6,40.48,40.6,950100.0,33.9785,34.0624,33.9617,34.0624,950100.0
2014-04-28 13:40:00,40.6,40.7,40.58,40.7,417500.0,34.0624,34.1463,34.0456,34.1463,417500.0
2014-04-28 13:45:00,40.71,40.71,40.64,40.64,324000.0,34.1547,34.1547,34.096,34.096,324000.0
2014-04-28 13:50:00,40.64,40.71,40.61,40.61,315400.0,34.096,34.1547,34.0708,34.0708,315400.0
2014-04-28 13:55:00,40.61,40.66,40.53,40.59,255100.0,34.0708,34.1127,34.0037,34.054,255100.0
2014-04-28 14:00:00,40.59,40.61,40.54,40.56,275300.0,34.054,34.0708,34.0121,34.0289,275300.0
2014-04-28 14:05:00,40.57,40.67,40.55,40.66,410300.0,34.0372,34.1211,34.0205,34.1127,410300.0
2014-04-28 14:10:00,40.67,40.76,40.67,40.72,574600.0,34.1211,34.1966,34.1211,34.1631,574600.0
2014-04-28 14:15:00,40.72,40.8,40.71,40.78,461400.0,34.1631,34.2302,34.1547,34.2134,461400.0
2014-04-28 14:20:00,40.78,40.8,40.73,40.74,282600.0,34.2134,34.2302,34.1715,34.1799,282600.0
2014-04-28 14:25:00,40.74,40.75,40.68,40.73,220800.0,34.1799,34.1883,34.1295,34.1715,220800.0
2014-04-28 14:30:00,40.74,40.76,40.7,40.72,238100.0,34.1799,34.1966,34.1463,34.1631,238100.0
2014-04-28 14:35:00,40.73,40.79,40.72,40.74,309900.0,34.1715,34.2218,34.1631,34.1799,309900.0
2014-04-28 14:40:00,40.74,40.75,40.6,40.61,252100.0,34.1799,34.1883,34.0624,34.0708,252100.0
2014-04-28 14:45:00,40.62,40.76,40.6,40.72,241500.0,34.0792,34.1966,34.0624,34.1631,241500.0
2014-04-28 14:50:00,40.72,40.76,40.72,40.73,388500.0,34.1631,34.1966,34.1631,34.1715,388500.0
2014-04-28 14:55:00,40.74,40.75,40.64,40.65,244500.0,34.1799,34.1883,34.096,34.1044,244500.0
2014-04-28 15:00:00,40.65,40.7,40.64,40.69,374100.0,34.1044,34.1463,34.096,34.1379,374100.0
2014-04-28 15:05:00,40.69,40.77,40.65,40.76,428900.0,34.1379,34.205,34.1044,34.1966,428900.0
2014-04-28 15:10:00,40.77,40.84,40.76,40.8,626300.0,34.205,34.2638,34.1966,34.2302,626300.0
2014-04-28 15:15:00,40.8,40.85,40.75,40.85,396900.0,34.2302,34.2722,34.1883,34.2722,396900.0
2014-04-28 15:20:00,40.84,40.95,40.84,40.92,614700.0,34.2638,34.3561,34.2638,34.3309,614700.0
2014-04-28 15:25:00,40.93,40.99,40.9,40.91,519600.0,34.3393,34.3896,34.3141,34.3225,519600.0
2014-04-28 15:30:00,40.91,40.98,40.9,40.92,685800.0,34.3225,34.3812,34.3141,34.3309,685800.0
2014-04-28 15:35:00,40.92,40.96,40.91,40.93,511700.0,34.3309,34.3644,34.3225,34.3393,511700.0
2014-04-28 15:40:00,40.93,40.94,40.86,40.88,676500.0,34.3393,34.3477,34.2805,34.2973,676500.0
2014-04-28 15:45:00,40.88,40.89,40.84,40.85,533300.0,34.2973,34.3057,34.2638,34.2722,533300.0
2014-04-28 15:50:00,40.86,40.93,40.85,40.91,947600.0,34.2805,34.3393,34.2722,34.3225,947600.0
2014-04-28 15:55:00,40.9,40.91,40.83,40.86,1425700.0,34.3141,34.3225,34.2554,34.2805,1425700.0
2014-04-29 09:30:00,41.1,41.17,40.94,41.06,1206300.0,34.4819,34.5406,34.3477,34.4483,1206300.0
2014-04-29 09:35:00,41.07,41.14,40.92,41.11,619500.0,34.4567,34.5155,34.3309,34.4903,619500.0
2014-04-29 09:40:00,41.11,41.19,41.04,41.04,737700.0,34.4903,34.5574,34.4316,34.4316,737700.0
2014-04-29 09:45:00,41.04,41.15,40.97,41.03,688800.0,34.4316,34.5238,34.3728,34.4232,688800.0
2014-04-29 09:50:00,41.04,41.1,40.92,40.92,446500.0,34.4316,34.4819,34.3309,34.3309,446500.0
2014-04-29 09:55:00,40.93,40.98,40.75,40.75,360000.0,34.3393,34.3812,34.1883,34.1883,360000.0
2014-04-29 10:00:00,40.76,40.81,40.7,40.77,593300.0,34.1966,34.2386,34.1463,34.205,593300.0
2014-04-29 10:05:00,40.76,40.79,40.68,40.7,328100.0,34.1966,34.2218,34.1295,34.1463,328100.0
2014-04-29 10:10:00,40.69,40.7,40.62,40.63,391300.0,34.1379,34.1463,34.0792,34.0876,391300.0
2014-04-29 10:15:00,40.62,40.64,40.56,40.57,554200.0,34.0792,34.096,34.0289,34.0372,554200.0
2014-04-29 10:20:00,40.57,40.6,40.47,40.48,576300.0,34.0372,34.0624,33.9533,33.9617,576300.0
2014-04-29 10:25:00,40.48,40.5,40.4,40.46,532100.0,33.9617,33.9785,33.8946,33.945,532100.0
2014-04-29 10:30:00,40.46,40.47,40.39,40.45,617900.0,33.945,33.9533,33.8862,33.9366,617900.0
2014-04-29 10:35:00,40.45,40.48,40.41,40.46,472200.0,33.9366,33.9617,33.903,33.945,472200.0
2014-04-29 10:40:00,40.46,40.62,40.46,40.6,364000.0,33.945,34.0792,33.945,34.0624,364000.0
2014-04-29 10:45:00,40.6,40.68,40.6,40.64,272400.0,34.0624,34.1295,34.0624,34.096,272400.0
2014-04-29 10:50:00,40.64,40.68,40.61,40.66,340100.0,34.096,34.1295,34.0708,34.1127,340100.0
2014-04-29 10:55:00,40.65,40.73,40.64,40.68,260500.0,34.1044,34.1715,34.096,34.1295,260500.0
2014-04-29 11:00:00,40.68,40.75,40.68,40.72,207000.0,34.1295,34.1883,34.1295,34.1631,207000.0
2014-04-29 11:05:00,40.73,40.73,40.68,40.71,211700.0,34.1715,34.1715,34.1295,34.1547,211700.0
2014-04-29 11:10:00,40.71,40.72,40.62,40.63,239600.0,34.1547,34.1631,34.0792,34.0876,239600.0
2014-04-29 11:15:00,40.62,40.66,40.59,40.6,232700.0,34.0792,34.1127,34.054,34.0624,232700.0
2014-04-29 11:20:00,40.61,40.65,40.61,40.65,344100.0,34.0708,34.1044,34.0708,34.1044,344100.0
2014-04-29 11:25:00,40.65,40.72,40.64,40.7,336300.0,34.1044,34.1631,34.096,34.1463,336300.0
2014-04-29 11:30:00,40.7,40.72,40.67,40.69,380900.0,34.1463,34.1631,34.1211,34.1379,380900.0
2014-04-29 11:35:00,40.7,40.72,40.65,40.67,303900.0,34.1463,34.1631,34.1044,34.1211,303900.0
2014-04-29 11:40:00,40.67,40.68,40.64,40.66,158500.0,34.1211,34.1295,34.096,34.1127,158500.0
2014-04-29 11:45:00,40.66,40.66,40.63,40.63,150600.0,34.1127,34.1127,34.0876,34.0876,150600.0
2014-04-29 11:50:00,40.63,40.63,40.55,40.57,219800.0,34.0876,34.0876,34.0205,34.0372,219800.0
2014-04-29 11:55:00,40.58,40.63,40.56,40.6,220600.0,34.0456,34.0876,34.0289,34.0624,220600.0
2014-04-29 12:00:00,40.61,40.62,40.53,40.53,267900.0,34.0708,34.0792,34.0037,34.0037,267900.0
2014-04-29 12:05:00,40.54,40.59,40.53,40.57,217100.0,34.0121,34.054,34.0037,34.0372,217100.0
2014-04-29 12:10:00,40.58,40.58,40.57,40.57,75400.0,34.0456,34.0456,34.0372,34.0372,75400.0
2014-04-29 12:15:00,40.57,40.59,40.54,40.59,163800.0,34.0372,34.054,34.0121,34.054,163800.0
2014-04-29 12:20:00,40.59,40.65,40.59,40.6,283100.0,34.054,34.1044,34.054,34.0624,283100.0
2014-04-29 12:25:00,40.6,40.62,40.58,40.58,185000.0,34.0624,34.0792,34.0456,34.0456,185000.0
2014-04-29 12:30:00,40.59,40.66,40.56,40.64,315400.0,34.054,34.1127,34.0289,34.096,315400.0
2014-04-29 12:35:00,40.64,40.67,40.64,40.64,236100.0,34.096,34.1211,34.096,34.096,236100.0
2014-04-29 12:40:00,40.65,40.67,40.64,40.65,182700.0,34.1044,34.1211,34.096,34.1044,182700.0
2014-04-29 12:45:00,40.64,40.65,40.61,40.61,78800.0,34.096,34.1044,34.0708,34.0708,78800.0
2014-04-29 12:50:00,40.61,40.66,40.61,40.66,182700.0,34.0708,34.1127,34.0708,34.1127,182700.0
2014-04-29 12:55:00,40.65,40.69,40.65,40.68,151800.0,34.1044,34.1379,34.1044,34.1295,151800.0
2014-04-29 13:00:00,40.67,40.69,40.66,40.66,224100.0,34.1211,34.1379,34.1127,34.1127,224100.0
2014-04-29 13:05:00,40.66,40.66,40.61,40.62,166100.0,34.1127,34.1127,34.0708,34.0792,166100.0
2014-04-29 13:10:00,40.62,40.63,40.6,40.61,137400.0,34.0792,34.0876,34.0624,34.0708,137400.0
2014-04-29 13:15:00,40.61,40.63,40.59,40.63,80700.0,34.0708,34.0876,34.054,34.0876,80700.0
2014-04-29 13:20:00,40.62,40.64,40.58,40.63,240300.0,34.0792,34.096,34.0456,34.0876,240300.0
2014-04-29 13:25:00,40.62,40.64,40.62,40.63,147800.0,34.0792,34.096,34.0792,34.0876,147800.0
2014-04-29 13:30:00,40.63,40.64,40.59,40.61,180500.0,34.0876,34.096,34.054,34.0708,180500.0
2014-04-29 13:35:00,40.61,40.62,40.58,40.59,292900.0,34.0708,34.0792,34.0456,34.054,292900.0
2014-04-29 13:40:00,40.59,40.6,40.55,40.55,148000.0,34.054,34.0624,34.0205,34.0205,148000.0
2014-04-29 13:45:00,40.55,40.61,40.53,40.6,141700.0,34.0205,34.0708,34.0037,34.0624,141700.0
2014-04-29 13:50:00,40.59,40.61,40.58,40.59,258300.0,34.054,34.0708,34.0456,34.054,258300.0
2014-04-29 13:55:00,40.6,40.61,40.57,40.6,227200.0,34.0624,34.0708,34.0372,34.0624,227200.0
2014-04-29 14:00:00,40.59,40.61,40.56,40.56,193800.0,34.054,34.0708,34.0289,34.0289,193800.0
2014-04-29 14:05:00,40.57,40.58,40.55,40.58,121400.0,34.0372,34.0456,34.0205,34.0456,121400.0
2014-04-29 14:10:00,40.58,40.59,40.56,40.56,110400.0,34.0456,34.054,34.0289,34.0289,110400.0
2014-04-29 14:15:00,40.56,40.58,40.54,40.57,222300.0,34.0289,34.0456,34.0121,34.0372,222300.0
2014-04-29 14:20:00,40.56,40.61,40.56,40.6,996700.0,34.0289,34.0708,34.0289,34.0624,996700.0
2014-04-29 14:25:00,40.59,40.6,40.54,40.55,197700.0,34.054,34.0624,34.0121,34.0205,197700.0
2014-04-29 14:30:00,40.54,40.6,40.54,40.59,331500.0,34.0121,34.0624,34.0121,34.054,331500.0
2014-04-29 14:35:00,40.59,40.61,40.58,40.6,332500.0,34.054,34.0708,34.0456,34.0624,332500.0
2014-04-29 14:40:00,40.59,40.61,40.58,40.59,158700.0,34.054,34.0708,34.0456,34.054,158700.0
2014-04-29 14:45:00,40.59,40.61,40.58,40.6,462700.0,34.054,34.0708,34.0456,34.0624,462700.0
2014-04-29 14:50:00,40.59,40.6,40.58,40.6,136300.0,34.054,34.0624,34.0456,34.0624,136300.0
2014-04-29 14:55:00,40.6,40.61,40.59,40.6,139100.0,34.0624,34.0708,34.054,34.0624,139100.0
2014-04-29 15:00:00,40.59,40.6,40.57,40.59,276100.0,34.054,34.0624,34.0372,34.054,276100.0
2014-04-29 15:05:00,40.59,40.6,40.57,40.59,442400.0,34.054,34.0624,34.0372,34.054,442400.0
2014-04-29 15:10:00,40.59,40.6,40.58,40.59,316300.0,34.054,34.0624,34.0456,34.054,316300.0
2014-04-29 15:15:00,40.59,40.6,40.58,40.59,148300.0,34.054,34.0624,34.0456,34.054,148300.0
2014-04-29 15:20:00,40.6,40.6,40.57,40.57,198100.0,34.0624,34.0624,34.0372,34.0372,198100.0
2014-04-29 15:25:00,40.57,40.6,40.57,40.6,495800.0,34.0372,34.0624,34.0372,34.0624,495800.0
2014-04-29 15:30:00,40.59,40.61,40.58,40.59,399700.0,34.054,34.0708,34.0456,34.054,399700.0
2014-04-29 15:35:00,40.59,40.6,40.53,40.55,433200.0,34.054,34.0624,34.0037,34.0205,433200.0
2014-04-29 15:40:00,40.54,40.57,40.51,40.51,513600.0,34.0121,34.0372,33.9869,33.9869,513600.0
2014-04-29 15:45:00,40.51,40.56,40.51,40.56,342500.0,33.9869,34.0289,33.9869,34.0289,342500.0
2014-04-29 15:50:00,40.55,40.56,40.5,40.52,585600.0,34.0205,34.0289,33.9785,33.9953,585600.0
2014-04-29 15:55:00,40.51,40.55,40.49,40.5,1975500.0,33.9869,34.0205,33.9701,33.9785,1975500.0
2014-04-30 09:30:00,40.4,40.5,40.3,40.43,849500.0,33.8946,33.9785,33.8107,33.9198,849500.0
2014-04-30 09:35:00,40.43,40.46,40.38,40.42,538500.0,33.9198,33.945,33.8778,33.9114,538500.0
2014-04-30 09:40:00,40.41,40.42,40.29,40.33,461500.0,33.903,33.9114,33.8023,33.8359,461500.0
2014-04-30 09:45:00,40.33,40.45,40.29,40.3,409800.0,33.8359,33.9366,33.8023,33.8107,409800.0
2014-04-30 09:50:00,40.3,40.33,40.17,40.2,588700.0,33.8107,33.8359,33.7017,33.7268,588700.0
2014-04-30 09:55:00,40.21,40.28,40.19,40.27,351300.0,33.7352,33.7939,33.7184,33.7855,351300.0
2014-04-30 10:00:00,40.27,40.28,40.19,40.22,264300.0,33.7855,33.7939,33.7184,33.7436,264300.0
2014-04-30 10:05:00,40.22,40.29,40.21,40.22,402300.0,33.7436,33.8023,33.7352,33.7436,402300.0
2014-04-30 10:10:00,40.23,40.25,40.22,40.24,282000.0,33.752,33.7688,33.7436,33.7604,282000.0
2014-04-30 10:15:00,40.23,40.28,40.22,40.26,521500.0,33.752,33.7939,33.7436,33.7772,521500.0
2014-04-30 10:20:00,40.27,40.3,40.25,40.27,418200.0,33.7855,33.8107,33.7688,33.7855,418200.0
2014-04-30 10:25:00,40.26,40.34,40.26,40.26,645200.0,33.7772,33.8443,33.7772,33.7772,645200.0
2014-04-30 10:30:00,40.27,40.33,40.27,40.32,697500.0,33.7855,33.8359,33.7855,33.8275,697500.0
2014-04-30 10:35:00,40.31,40.34,40.26,40.28,520200.0,33.8191,33.8443,33.7772,33.7939,520200.0
2014-04-30 10:40:00,40.29,40.3,40.26,40.26,505400.0,33.8023,33.8107,33.7772,33.7772,505400.0
2014-04-30 10:45:00,40.26,40.3,40.24,40.27,367900.0,33.7772,33.8107,33.7604,33.7855,367900.0
2014-04-30 10:50:00,40.27,40.31,40.25,40.28,331700.0,33.7855,33.8191,33.7688,33.7939,331700.0
2014-04-30 10:55:00,40.28,40.29,40.25,40.26,342900.0,33.7939,33.8023,33.7688,33.7772,342900.0
2014-04-30 11:00:00,40.25,40.3,40.25,40.29,300200.0,33.7688,33.8107,33.7688,33.8023,300200.0
2014-04-30 11:05:00,40.29,40.35,40.28,40.32,659300.0,33.8023,33.8527,33.7939,33.8275,659300.0
2014-04-30 11:10:00,40.31,40.33,40.25,40.25,341500.0,33.8191,33.8359,33.7688,33.7688,341500.0
2014-04-30 11:15:00,40.25,40.28,40.25,40.25,439200.0,33.7688,33.7939,33.7688,33.7688,439200.0
2014-04-30 11:20:00,40.25,40.28,40.25,40.26,171600.0,33.7688,33.7939,33.7688,33.7772,171600.0
2014-04-30 11:25:00,40.27,40.3,40.25,40.3,244800.0,33.7855,33.8107,33.7688,33.8107,244800.0
2014-04-30 11:30:00,40.3,40.33,40.29,40.31,239000.0,33.8107,33.8359,33.8023,33.8191,239000.0
2014-04-30 11:35:00,40.32,40.32,40.27,40.3,205600.0,33.8275,33.8275,33.7855,33.8107,205600.0
2014-04-30 11:40:00,40.3,40.33,40.29,40.29,154800.0,33.8107,33.8359,33.8023,33.8023,154800.0
2014-04-30 11:45:00,40.29,40.3,40.27,40.28,131500.0,33.8023,33.8107,33.7855,33.7939,131500.0
2014-04-30 11:50:00,40.29,40.33,40.29,40.33,141400.0,33.8023,33.8359,33.8023,33.8359,141400.0
2014-04-30 11:55:00,40.33,40.34,40.28,40.3,208600.0,33.8359,33.8443,33.7939,33.8107,208600.0
2014-04-30 12:00:00,40.31,40.33,40.3,40.32,151100.0,33.8191,33.8359,33.8107,33.8275,151100.0
2014-04-30 12:05:00,40.33,40.33,40.3,40.31,113500.0,33.8359,33.8359,33.8107,33.8191,113500.0
2014-04-30 12:10:00,40.31,40.33,40.3,40.31,252400.0,33.8191,33.8359,33.8107,33.8191,252400.0
2014-04-30 12:15:00,40.32,40.32,40.3,40.32,137200.0,33.8275,33.8275,33.8107,33.8275,137200.0
2014-04-30 12:20:00,40.33,40.35,40.31,40.32,289200.0,33.8359,33.8527,33.8191,33.8275,289200.0
2014-04-30 12:25:00,40.32,40.33,40.3,40.31,173500.0,33.8275,33.8359,33.8107,33.8191,173500.0
2014-04-30 12:30:00,40.31,40.35,40.3,40.35,129700.0,33.8191,33.8527,33.8107,33.8527,129700.0
2014-04-30 12:35:00,40.35,40.35,40.33,40.34,182500.0,33.8527,33.8527,33.8359,33.8443,182500.0
2014-04-30 12:40:00,40.34,40.35,40.33,40.34,438700.0,33.8443,33.8527,33.8359,33.8443,438700.0
2014-04-30 12:45:00,40.34,40.39,40.34,40.37,320500.0,33.8443,33.8862,33.8443,33.8694,320500.0
2014-04-30 12:50:00,40.38,40.39,40.37,40.37,93200.0,33.8778,33.8862,33.8694,33.8694,93200.0
2014-04-30 12:55:00,40.37,40.38,40.37,40.38,145400.0,33.8694,33.8778,33.8694,33.8778,145400.0
2014-04-30 13:00:00,40.38,40.39,40.37,40.39,124900.0,33.8778,33.8862,33.8694,33.8862,124900.0
2014-04-30 13:05:00,40.39,40.39,40.38,40.39,138100.0,33.8862,33.8862,33.8778,33.8862,138100.0
2014-04-30 13:10:00,40.39,40.39,40.38,40.39,95800.0,33.8862,33.8862,33.8778,33.8862,95800.0
2014-04-30 13:15:00,40.38,40.39,40.36,40.37,182100.0,33.8778,33.8862,33.8611,33.8694,182100.0
2014-04-30 13:20:00,40.36,40.38,40.36,40.38,139000.0,33.8611,33.8778,33.8611,33.8778,139000.0
2014-04-30 13:25:00,40.38,40.38,40.36,40.37,130800.0,33.8778,33.8778,33.8611,33.8694,130800.0
2014-04-30 13:30:00,40.36,40.37,40.34,40.35,131700.0,33.8611,33.8694,33.8443,33.8527,131700.0
2014-04-30 13:35:00,40.36,40.38,40.34,40.35,186100.0,33.8611,33.8778,33.8443,33.8527,186100.0
2014-04-30 13:40:00,40.35,40.35,40.33,40.34,146000.0,33.8527,33.8527,33.8359,33.8443,146000.0
2014-04-30 13:45:00,40.34,40.35,40.33,40.33,167000.0,33.8443,33.8527,33.8359,33.8359,167000.0
2014-04-30 13:50:00,40.34,40.35,40.33,40.35,76500.0,33.8443,33.8527,33.8359,33.8527,76500.0
2014-04-30 13:55:00,40.34,40.35,40.33,40.34,147500.0,33.8443,33.8527,33.8359,33.8443,147500.0
2014-04-30 14:00:00,40.34,40.46,40.27,40.4,702400.0,33.8443,33.945,33.7855,33.8946,702400.0
2014-04-30 14:05:00,40.4,40.42,40.31,40.36,529400.0,33.8946,33.9114,33.8191,33.8611,529400.0
2014-04-30 14:10:00,40.36,40.37,40.31,40.32,365600.0,33.8611,33.8694,33.8191,33.8275,365600.0
2014-04-30 14:15:00,40.32,40.37,40.3,40.36,352000.0,33.8275,33.8694,33.8107,33.8611,352000.0
2014-04-30 14:20:00,40.35,40.38,40.32,40.36,267100.0,33.8527,33.8778,33.8275,33.8611,267100.0
2014-04-30 14:25:00,40.37,40.38,40.34,40.36,427900.0,33.8694,33.8778,33.8443,33.8611,427900.0
2014-04-30 14:30:00,40.36,40.38,40.34,40.38,243800.0,33.8611,33.8778,33.8443,33.8778,243800.0
2014-04-30 14:35:00,40.38,40.39,40.35,40.36,287400.0,33.8778,33.8862,33.8527,33.8611,287400.0
2014-04-30 14:40:00,40.36,40.37,40.35,40.35,299500.0,33.8611,33.8694,33.8527,33.8527,299500.0
2014-04-30 14:45:00,40.35,40.43,40.35,40.43,309800.0,33.8527,33.9198,33.8527,33.9198,309800.0
2014-04-30 14:50:00,40.42,40.46,40.39,40.44,414800.0,33.9114,33.945,33.8862,33.9282,414800.0
2014-04-30 14:55:00,40.45,40.46,40.38,40.4,289500.0,33.9366,33.945,33.8778,33.8946,289500.0
2014-04-30 15:00:00,40.4,40.41,40.34,40.37,336500.0,33.8946,33.903,33.8443,33.8694,336500.0
2014-04-30 15:05:00,40.37,40.38,40.31,40.33,399800.0,33.8694,33.8778,33.8191,33.8359,399800.0
2014-04-30 15:10:00,40.34,40.35,40.3,40.31,373500.0,33.8443,33.8527,33.8107,33.8191,373500.0
2014-04-30 15:15:00,40.32,40.32,40.24,40.27,454700.0,33.8275,33.8275,33.7604,33.7855,454700.0
2014-04-30 15:20:00,40.27,40.28,40.24,40.25,319500.0,33.7855,33.7939,33.7604,33.7688,319500.0
2014-04-30 15:25:00,40.24,40.28,40.24,40.27,392200.0,33.7604,33.7939,33.7604,33.7855,392200.0
2014-04-30 15:30:00,40.27,40.32,40.27,40.32,441500.0,33.7855,33.8275,33.7855,33.8275,441500.0
2014-04-30 15:35:00,40.32,40.36,40.27,40.32,462400.0,33.8275,33.8611,33.7855,33.8275,462400.0
2014-04-30 15:40:00,40.32,40.35,40.29,40.35,527500.0,33.8275,33.8527,33.8023,33.8527,527500.0
2014-04-30 15:45:00,40.35,40.35,40.24,40.28,522500.0,33.8527,33.8527,33.7604,33.7939,522500.0
2014-04-30 15:50:00,40.29,40.39,40.29,40.37,1608200.0,33.8023,33.8862,33.8023,33.8694,1608200.0
2014-04-30 15:55:00,40.37,40.5,40.28,40.39,2520400.0,33.8694,33.9785,33.7939,33.8862,2520400.0
2014-05-01 09:30:00,40.25,40.36,40.21,40.28,1115300.0,33.7688,33.8611,33.7352,33.7939,1115300.0
2014-05-01 09:35:00,40.25,40.36,40.24,40.25,563800.0,33.7688,33.8611,33.7604,33.7688,563800.0
2014-05-01 09:40:00,40.25,40.28,40.25,40.27,317300.0,33.7688,33.7939,33.7688,33.7855,317300.0
2014-05-01 09:45:00,40.27,40.28,40.2,40.22,287200.0,33.7855,33.7939,33.7268,33.7436,287200.0
2014-05-01 09:50:00,40.22,40.25,40.18,40.23,389900.0,33.7436,33.7688,33.71,33.752,389900.0
2014-05-01 09:55:00,40.23,40.25,40.17,40.19,432800.0,33.752,33.7688,33.7017,33.7184,432800.0
2014-05-01 10:00:00,40.19,40.22,40.12,40.17,340300.0,33.7184,33.7436,33.6597,33.7017,340300.0
2014-05-01 10:05:00,40.16,40.23,40.16,40.22,629400.0,33.6933,33.752,33.6933,33.7436,629400.0
2014-05-01 10:10:00,40.21,40.22,40.12,40.13,303200.0,33.7352,33.7436,33.6597,33.6681,303200.0
2014-05-01 10:15:00,40.12,40.17,40.07,40.15,454700.0,33.6597,33.7017,33.6178,33.6849,454700.0
2014-05-01 10:20:00,40.14,40.19,40.12,40.17,390800.0,33.6765,33.7184,33.6597,33.7017,390800.0
2014-05-01 10:25:00,40.17,40.21,40.17,40.18,282200.0,33.7017,33.7352,33.7017,33.71,282200.0
2014-05-01 10:30:00,40.18,40.18,40.13,40.17,227800.0,33.71,33.71,33.6681,33.7017,227800.0
2014-05-01 10:35:00,40.17,40.18,40.11,40.11,224700.0,33.7017,33.71,33.6513,33.6513,224700.0
2014-05-01 10:40:00,40.11,40.14,40.09,40.1,305500.0,33.6513,33.6765,33.6345,33.6429,305500.0
2014-05-01 10:45:00,40.11,40.15,40.09,40.11,698400.0,33.6513,33.6849,33.6345,33.6513,698400.0
2014-05-01 10:50:00,40.12,40.15,40.09,40.1,231900.0,33.6597,33.6849,33.6345,33.6429,231900.0
2014-05-01 10:55:00,40.1,40.13,40.08,40.09,190700.0,33.6429,33.6681,33.6261,33.6345,190700.0
2014-05-01 11:00:00,40.09,40.1,40.07,40.09,228600.0,33.6345,33.6429,33.6178,33.6345,228600.0
2014-05-01 11:05:00,40.08,40.1,40.08,40.09,259900.0,33.6261,33.6429,33.6261,33.6345,259900.0
2014-05-01 11:10:00,40.09,40.11,40.08,40.1,382200.0,33.6345,33.6513,33.6261,33.6429,382200.0
2014-05-01 11:15:00,40.1,40.13,40.07,40.07,253600.0,33.6429,33.6681,33.6178,33.6178,253600.0
2014-05-01 11:20:00,40.08,40.1,40.07,40.08,119700.0,33.6261,33.6429,33.6178,33.6261,119700.0
2014-05-01 11:25:00,40.09,40.15,40.09,40.13,160400.0,33.6345,33.6849,33.6345,33.6681,160400.0
2014-05-01 11:30:00,40.13,40.18,40.12,40.15,479400.0,33.6681,33.71,33.6597,33.6849,479400.0
2014-05-01 11:35:00,40.15,40.2,40.15,40.19,252600.0,33.6849,33.7268,33.6849,33.7184,252600.0
2014-05-01 11:40:00,40.19,40.19,40.16,40.18,175600.0,33.7184,33.7184,33.6933,33.71,175600.0
2014-05-01 11:45:00,40.18,40.18,40.14,40.18,171200.0,33.71,33.71,33.6765,33.71,171200.0
2014-05-01 11:50:00,40.18,40.18,40.13,40.17,151200.0,33.71,33.71,33.6681,33.7017,151200.0
2014-05-01 11:55:00,40.17,40.18,40.13,40.14,233800.0,33.7017,33.71,33.6681,33.6765,233800.0
2014-05-01 12:00:00,40.14,40.16,40.13,40.16,134600.0,33.6765,33.6933,33.6681,33.6933,134600.0
2014-05-01 12:05:00,40.15,40.19,40.13,40.18,289100.0,33.6849,33.7184,33.6681,33.71,289100.0
2014-05-01 12:10:00,40.18,40.19,40.16,40.19,203300.0,33.71,33.7184,33.6933,33.7184,203300.0
2014-05-01 12:15:00,40.18,40.2,40.15,40.15,99200.0,33.71,33.7268,33.6849,33.6849,99200.0
2014-05-01 12:20:00,40.15,40.16,40.12,40.15,143100.0,33.6849,33.6933,33.6597,33.6849,143100.0
2014-05-01 12:25:00,40.15,40.17,40.13,40.16,170400.0,33.6849,33.7017,33.6681,33.6933,170400.0
2014-05-01 12:30:00,40.16,40.18,40.14,40.17,114800.0,33.6933,33.71,33.6765,33.7017,114800.0
2014-05-01 12:35:00,40.18,40.18,40.14,40.14,82000.0,33.71,33.71,33.6765,33.6765,82000.0
2014-05-01 12:40:00,40.14,40.17,40.13,40.15,122800.0,33.6765,33.7017,33.6681,33.6849,122800.0
2014-05-01 12:45:00,40.15,40.16,40.12,40.14,145700.0,33.6849,33.6933,33.6597,33.6765,145700.0
2014-05-01 12:50:00,40.14,40.15,40.13,40.15,68200.0,33.6765,33.6849,33.6681,33.6849,68200.0
2014-05-01 12:55:00,40.15,40.16,40.13,40.13,152500.0,33.6849,33.6933,33.6681,33.6681,152500.0
2014-05-01 13:00:00,40.14,40.15,40.13,40.13,92800.0,33.6765,33.6849,33.6681,33.6681,92800.0
2014-05-01 13:05:00,40.13,40.15,40.12,40.13,68600.0,33.6681,33.6849,33.6597,33.6681,68600.0
2014-05-01 13:10:00,40.13,40.13,40.07,40.07,205100.0,33.6681,33.6681,33.6178,33.6178,205100.0
2014-05-01 13:15:00,40.08,40.08,40.05,40.05,119100.0,33.6261,33.6261,33.601,33.601,119100.0
2014-05-01 13:20:00,40.05,40.06,40.02,40.05,219300.0,33.601,33.6094,33.5758,33.601,219300.0
2014-05-01 13:25:00,40.04,40.07,40.03,40.04,107600.0,33.5926,33.6178,33.5842,33.5926,107600.0
2014-05-01 13:30:00,40.04,40.05,40.0,40.0,458800.0,33.5926,33.601,33.559,33.559,458800.0
2014-05-01 13:35:00,40.01,40.01,39.98,40.0,299000.0,33.5674,33.5674,33.5422,33.559,299000.0
2014-05-01 13:40:00,40.01,40.01,39.97,39.99,329100.0,33.5674,33.5674,33.5339,33.5506,329100.0
2014-05-01 13:45:00,39.98,40.01,39.97,40.0,490000.0,33.5422,33.5674,33.5339,33.559,490000.0
2014-05-01 13:50:00,40.0,40.0,39.97,39.98,272200.0,33.559,33.559,33.5339,33.5422,272200.0
2014-05-01 13:55:00,39.97,39.98,39.95,39.97,819900.0,33.5339,33.5422,33.5171,33.5339,819900.0
2014-05-01 14:00:00,39.97,39.98,39.96,39.98,457900.0,33.5339,33.5422,33.5255,33.5422,457900.0
2014-05-01 14:05:00,39.98,40.0,39.97,39.99,436700.0,33.5422,33.559,33.5339,33.5506,436700.0
2014-05-01 14:10:00,40.0,40.0,39.97,39.98,153100.0,33.559,33.559,33.5339,33.5422,153100.0
2014-05-01 14:15:00,39.97,39.99,39.97,39.97,237500.0,33.5339,33.5506,33.5339,33.5339,237500.0
2014-05-01 14:20:00,39.97,40.0,39.97,39.98,195800.0,33.5339,33.559,33.5339,33.5422,195800.0
2014-05-01 14:25:00,39.98,40.0,39.98,40.0,185500.0,33.5422,33.559,33.5422,33.559,185500.0
2014-05-01 14:30:00,40.0,40.0,39.98,39.99,235800.0,33.559,33.559,33.5422,33.5506,235800.0
2014-05-01 14:35:00,39.99,39.99,39.98,39.98,238100.0,33.5506,33.5506,33.5422,33.5422,238100.0
2014-05-01 14:40:00,39.98,39.99,39.96,39.97,217700.0,33.5422,33.5506,33.5255,33.5339,217700.0
2014-05-01 14:45:00,39.97,39.99,39.96,39.98,378300.0,33.5339,33.5506,33.5255,33.5422,378300.0
2014-05-01 14:50:00,39.98,39.99,39.96,39.98,214200.0,33.5422,33.5506,33.5255,33.5422,214200.0
2014-05-01 14:55:00,39.97,39.98,39.96,39.97,94000.0,33.5339,33.5422,33.5255,33.5339,94000.0
2014-05-01 15:00:00,39.98,39.99,39.97,39.98,244400.0,33.5422,33.5506,33.5339,33.5422,244400.0
2014-05-01 15:05:00,39.98,39.99,39.98,39.98,158000.0,33.5422,33.5506,33.5422,33.5422,158000.0
2014-05-01 15:10:00,39.98,40.0,39.97,40.0,556200.0,33.5422,33.559,33.5339,33.559,556200.0
2014-05-01 15:15:00,39.99,40.05,39.98,40.01,623900.0,33.5506,33.601,33.5422,33.5674,623900.0
2014-05-01 15:20:00,40.01,40.01,39.98,39.99,187600.0,33.5674,33.5674,33.5422,33.5506,187600.0
2014-05-01 15:25:00,39.98,40.01,39.97,40.0,375700.0,33.5422,33.5674,33.5339,33.559,375700.0
2014-05-01 15:30:00,39.99,40.01,39.97,39.98,851400.0,33.5506,33.5674,33.5339,33.5422,851400.0
2014-05-01 15:35:00,39.98,39.99,39.96,39.96,784500.0,33.5422,33.5506,33.5255,33.5255,784500.0
2014-05-01 15:40:00,39.96,40.0,39.96,39.99,773800.0,33.5255,33.559,33.5255,33.5506,773800.0
2014-05-01 15:45:00,39.99,40.0,39.98,39.99,757000.0,33.5506,33.559,33.5422,33.5506,757000.0
2014-05-01 15:50:00,40.0,40.01,39.98,40.0,1211500.0,33.559,33.5674,33.5422,33.559,1211500.0
2014-05-01 15:55:00,40.0,40.01,39.95,39.99,1157600.0,33.559,33.5674,33.5171,33.5506,1157600.0
2014-05-02 09:30:00,40.31,40.34,40.07,40.08,1674300.0,33.8191,33.8443,33.6178,33.6261,1674300.0
2014-05-02 09:35:00,40.07,40.2,40.07,40.12,493600.0,33.6178,33.7268,33.6178,33.6597,493600.0
2014-05-02 09:40:00,40.12,40.17,40.0,40.02,422900.0,33.6597,33.7017,33.559,33.5758,422900.0
2014-05-02 09:45:00,40.02,40.08,39.87,39.89,1014400.0,33.5758,33.6261,33.45,33.4667,1014400.0
2014-05-02 09:50:00,39.88,39.91,39.84,39.89,773800.0,33.4583,33.4835,33.4248,33.4667,773800.0
2014-05-02 09:55:00,39.89,39.91,39.84,39.88,863800.0,33.4667,33.4835,33.4248,33.4583,863800.0
2014-05-02 10:00:00,39.87,39.91,39.84,39.86,715400.0,33.45,33.4835,33.4248,33.4416,715400.0
2014-05-02 10:05:00,39.86,40.02,39.86,39.98,494200.0,33.4416,33.5758,33.4416,33.5422,494200.0
2014-05-02 10:10:00,39.98,40.01,39.95,39.97,470200.0,33.5422,33.5674,33.5171,33.5339,470200.0
2014-05-02 10:15:00,39.97,39.98,39.92,39.97,521300.0,33.5339,33.5422,33.4919,33.5339,521300.0
2014-05-02 10:20:00,39.96,40.0,39.95,39.98,315600.0,33.5255,33.559,33.5171,33.5422,315600.0
2014-05-02 10:25:00,39.98,40.0,39.95,39.98,613200.0,33.5422,33.559,33.5171,33.5422,613200.0
2014-05-02 10:30:00,39.98,40.0,39.95,39.99,212800.0,33.5422,33.559,33.5171,33.5506,212800.0
2014-05-02 10:35:00,40.0,40.04,39.98,40.0,291600.0,33.559,33.5926,33.5422,33.559,291600.0
2014-05-02 10:40:00,39.99,40.01,39.9,39.94,333400.0,33.5506,33.5674,33.4751,33.5087,333400.0
2014-05-02 10:45:00,39.94,39.95,39.84,39.87,834300.0,33.5087,33.5171,33.4248,33.45,834300.0
2014-05-02 10:50:00,39.86,39.94,39.84,39.86,320500.0,33.4416,33.5087,33.4248,33.4416,320500.0
2014-05-02 10:55:00,39.86,39.93,39.85,39.86,238500.0,33.4416,33.5003,33.4332,33.4416,238500.0
2014-05-02 11:00:00,39.86,39.94,39.85,39.94,205800.0,33.4416,33.5087,33.4332,33.5087,205800.0
2014-05-02 11:05:00,39.93,39.96,39.87,39.88,191000.0,33.5003,33.5255,33.45,33.4583,191000.0
2014-05-02 11:10:00,39.87,39.88,39.84,39.85,249800.0,33.45,33.4583,33.4248,33.4332,249800.0
2014-05-02 11:15:00,39.85,39.88,39.83,39.87,164400.0,33.4332,33.4583,33.4164,33.45,164400.0
2014-05-02 11:20:00,39.87,39.87,39.8,39.8,247500.0,33.45,33.45,33.3912,33.3912,247500.0
2014-05-02 11:25:00,39.8,39.82,39.77,39.78,284800.0,33.3912,33.408,33.3661,33.3745,284800.0
2014-05-02 11:30:00,39.79,39.9,39.79,39.88,311900.0,33.3828,33.4751,33.3828,33.4583,311900.0
2014-05-02 11:35:00,39.88,39.89,39.86,39.86,153800.0,33.4583,33.4667,33.4416,33.4416,153800.0
2014-05-02 11:40:00,39.87,39.87,39.83,39.83,82500.0,33.45,33.45,33.4164,33.4164,82500.0
2014-05-02 11:45:00,39.83,39.85,39.83,39.85,193200.0,33.4164,33.4332,33.4164,33.4332,193200.0
2014-05-02 11:50:00,39.85,39.91,39.85,39.91,139300.0,33.4332,33.4835,33.4332,33.4835,139300.0
2014-05-02 11:55:00,39.91,39.94,39.9,39.92,128300.0,33.4835,33.5087,33.4751,33.4919,128300.0
2014-05-02 12:00:00,39.92,39.93,39.86,39.86,99500.0,33.4919,33.5003,33.4416,33.4416,99500.0
2014-05-02 12:05:00,39.87,39.88,39.84,39.85,103700.0,33.45,33.4583,33.4248,33.4332,103700.0
2014-05-02 12:10:00,39.85,39.87,39.83,39.86,78200.0,33.4332,33.45,33.4164,33.4416,78200.0
2014-05-02 12:15:00,39.87,39.88,39.85,39.88,130900.0,33.45,33.4583,33.4332,33.4583,130900.0
2014-05-02 12:20:00,39.89,39.91,39.88,39.89,104200.0,33.4667,33.4835,33.4583,33.4667,104200.0
2014-05-02 12:25:00,39.88,39.89,39.85,39.87,105300.0,33.4583,33.4667,33.4332,33.45,105300.0
2014-05-02 12:30:00,39.86,39.9,39.85,39.9,139800.0,33.4416,33.4751,33.4332,33.4751,139800.0
2014-05-02 12:35:00,39.9,39.96,39.89,39.95,192900.0,33.4751,33.5255,33.4667,33.5171,192900.0
2014-05-02 12:40:00,39.95,39.97,39.93,39.94,97100.0,33.5171,33.5339,33.5003,33.5087,97100.0
2014-05-02 12:45:00,39.95,39.96,39.94,39.95,59400.0,33.5171,33.5255,33.5087,33.5171,59400.0
2014-05-02 12:50:00,39.95,39.95,39.91,39.93,274700.0,33.5171,33.5171,33.4835,33.5003,274700.0
2014-05-02 12:55:00,39.94,39.94,39.91,39.91,53200.0,33.5087,33.5087,33.4835,33.4835,53200.0
2014-05-02 13:00:00,39.91,39.94,39.9,39.92,229800.0,33.4835,33.5087,33.4751,33.4919,229800.0
2014-05-02 13:05:00,39.92,39.95,39.85,39.85,153300.0,33.4919,33.5171,33.4332,33.4332,153300.0
2014-05-02 13:10:00,39.86,39.88,39.85,39.87,78100.0,33.4416,33.4583,33.4332,33.45,78100.0
2014-05-02 13:15:00,39.87,39.88,39.85,39.85,353700.0,33.45,33.4583,33.4332,33.4332,353700.0
2014-05-02 13:20:00,39.86,39.9,39.84,39.89,1122600.0,33.4416,33.4751,33.4248,33.4667,1122600.0
2014-05-02 13:25:00,39.89,39.9,39.82,39.82,1206600.0,33.4667,33.4751,33.408,33.408,1206600.0
2014-05-02 13:30:00,39.83,39.83,39.78,39.8,208100.0,33.4164,33.4164,33.3745,33.3912,208100.0
2014-05-02 13:35:00,39.8,39.81,39.76,39.8,416900.0,33.3912,33.3996,33.3577,33.3912,416900.0
2014-05-02 13:40:00,39.79,39.8,39.76,39.79,933100.0,33.3828,33.3912,33.3577,33.3828,933100.0
2014-05-02 13:45:00,39.8,39.8,39.77,39.79,179200.0,33.3912,33.3912,33.3661,33.3828,179200.0
2014-05-02 13:50:00,39.8,39.8,39.77,39.79,63700.0,33.3912,33.3912,33.3661,33.3828,63700.0
2014-05-02 13:55:00,39.78,39.82,39.78,39.79,193900.0,33.3745,33.408,33.3745,33.3828,193900.0
2014-05-02 14:00:00,39.8,39.82,39.77,39.81,728100.0,33.3912,33.408,33.3661,33.3996,728100.0
2014-05-02 14:05:00,39.8,39.81,39.71,39.71,354200.0,33.3912,33.3996,33.3157,33.3157,354200.0
2014-05-02 14:10:00,39.71,39.73,39.66,39.68,1278100.0,33.3157,33.3325,33.2738,33.2906,1278100.0
2014-05-02 14:15:00,39.69,39.76,39.69,39.74,1532300.0,33.2989,33.3577,33.2989,33.3409,1532300.0
2014-05-02 14:20:00,39.74,39.75,39.68,39.68,457400.0,33.3409,33.3493,33.2906,33.2906,457400.0
2014-05-02 14:25:00,39.69,39.71,39.67,39.68,351300.0,33.2989,33.3157,33.2822,33.2906,351300.0
2014-05-02 14:30:00,39.69,39.77,39.69,39.76,555000.0,33.2989,33.3661,33.2989,33.3577,555000.0
2014-05-02 14:35:00,39.76,39.77,39.72,39.73,428100.0,33.3577,33.3661,33.3241,33.3325,428100.0
2014-05-02 14:40:00,39.73,39.76,39.73,39.75,147400.0,33.3325,33.3577,33.3325,33.3493,147400.0
2014-05-02 14:45:00,39.75,39.76,39.72,39.76,1078100.0,33.3493,33.3577,33.3241,33.3577,1078100.0
2014-05-02 14:50:00,39.76,39.82,39.74,39.81,975800.0,33.3577,33.408,33.3409,33.3996,975800.0
2014-05-02 14:55:00,39.79,39.82,39.75,39.76,610600.0,33.3828,33.408,33.3493,33.3577,610600.0
2014-05-02 15:00:00,39.76,39.78,39.75,39.76,536600.0,33.3577,33.3745,33.3493,33.3577,536600.0
2014-05-02 15:05:00,39.76,39.78,39.75,39.76,389300.0,33.3577,33.3745,33.3493,33.3577,389300.0
2014-05-02 15:10:00,39.77,39.81,39.76,39.8,580300.0,33.3661,33.3996,33.3577,33.3912,580300.0
2014-05-02 15:15:00,39.79,39.82,39.79,39.8,891200.0,33.3828,33.408,33.3828,33.3912,891200.0
2014-05-02 15:20:00,39.8,39.81,39.78,39.78,513000.0,33.3912,33.3996,33.3745,33.3745,513000.0
2014-05-02 15:25:00,39.78,39.79,39.76,39.76,613300.0,33.3745,33.3828,33.3577,33.3577,613300.0
2014-05-02 15:30:00,39.76,39.8,39.75,39.76,886300.0,33.3577,33.3912,33.3493,33.3577,886300.0
2014-05-02 15:35:00,39.76,39.79,39.74,39.75,2572800.0,33.3577,33.3828,33.3409,33.3493,2572800.0
2014-05-02 15:40:00,39.75,39.76,39.71,39.73,567200.0,33.3493,33.3577,33.3157,33.3325,567200.0
2014-05-02 15:45:00,39.74,39.75,39.7,39.7,1449800.0,33.3409,33.3493,33.3073,33.3073,1449800.0
2014-05-02 15:50:00,39.7,39.77,39.7,39.75,859000.0,33.3073,33.3661,33.3073,33.3493,859000.0
2014-05-02 15:55:00,39.75,39.77,39.67,39.69,1580200.0,33.3493,33.3661,33.2822,33.2989,1580200.0
2014-05-05 09:30:00,39.55,39.58,39.3,39.34,1282300.0,33.1815,33.2067,32.9717,33.0053,1282300.0
2014-05-05 09:35:00,39.34,39.43,39.3,39.42,809100.0,33.0053,33.0808,32.9717,33.0724,809100.0
2014-05-05 09:40:00,39.42,39.42,39.37,39.38,787600.0,33.0724,33.0724,33.0305,33.0389,787600.0
2014-05-05 09:45:00,39.38,39.41,39.35,39.35,610700.0,33.0389,33.064,33.0137,33.0137,610700.0
2014-05-05 09:50:00,39.36,39.43,39.35,39.39,367100.0,33.0221,33.0808,33.0137,33.0472,367100.0
2014-05-05 09:55:00,39.39,39.43,39.38,39.43,233500.0,33.0472,33.0808,33.0389,33.0808,233500.0
2014-05-05 10:00:00,39.43,39.46,39.36,39.39,369100.0,33.0808,33.106,33.0221,33.0472,369100.0
2014-05-05 10:05:00,39.4,39.43,39.36,39.43,210800.0,33.0556,33.0808,33.0221,33.0808,210800.0
2014-05-05 10:10:00,39.43,39.5,39.41,39.49,325400.0,33.0808,33.1395,33.064,33.1311,325400.0
2014-05-05 10:15:00,39.49,39.59,39.49,39.57,391500.0,33.1311,33.215,33.1311,33.1983,391500.0
2014-05-05 10:20:00,39.58,39.63,39.57,39.61,335300.0,33.2067,33.2486,33.1983,33.2318,335300.0
2014-05-05 10:25:00,39.61,39.64,39.5,39.53,360900.0,33.2318,33.257,33.1395,33.1647,360900.0
2014-05-05 10:30:00,39.53,39.57,39.52,39.56,200600.0,33.1647,33.1983,33.1563,33.1899,200600.0
2014-05-05 10:35:00,39.55,39.57,39.52,39.53,198900.0,33.1815,33.1983,33.1563,33.1647,198900.0
2014-05-05 10:40:00,39.54,39.6,39.53,39.56,483900.0,33.1731,33.2234,33.1647,33.1899,483900.0
2014-05-05 10:45:00,39.57,39.58,39.51,39.51,284700.0,33.1983,33.2067,33.1479,33.1479,284700.0
2014-05-05 10:50:00,39.52,39.56,39.5,39.53,248300.0,33.1563,33.1899,33.1395,33.1647,248300.0
2014-05-05 10:55:00,39.53,39.54,39.44,39.48,253600.0,33.1647,33.1731,33.0892,33.1228,253600.0
2014-05-05 11:00:00,39.48,39.49,39.39,39.4,193800.0,33.1228,33.1311,33.0472,33.0556,193800.0
2014-05-05 11:05:00,39.41,39.44,39.4,39.41,159200.0,33.064,33.0892,33.0556,33.064,159200.0
2014-05-05 11:10:00,39.42,39.44,39.4,39.41,249400.0,33.0724,33.0892,33.0556,33.064,249400.0
2014-05-05 11:15:00,39.42,39.43,39.39,39.41,128700.0,33.0724,33.0808,33.0472,33.064,128700.0
2014-05-05 11:20:00,39.41,39.44,39.4,39.42,182200.0,33.064,33.0892,33.0556,33.0724,182200.0
2014-05-05 11:25:00,39.41,39.43,39.37,39.41,222800.0,33.064,33.0808,33.0305,33.064,222800.0
2014-05-05 11:30:00,39.41,39.47,39.4,39.45,223800.0,33.064,33.1144,33.0556,33.0976,223800.0
2014-05-05 11:35:00,39.46,39.47,39.44,39.46,135100.0,33.106,33.1144,33.0892,33.106,135100.0
2014-05-05 11:40:00,39.45,39.5,39.43,39.46,236400.0,33.0976,33.1395,33.0808,33.106,236400.0
2014-05-05 11:45:00,39.46,39.47,39.43,39.44,168000.0,33.106,33.1144,33.0808,33.0892,168000.0
2014-05-05 11:50:00,39.44,39.46,39.41,39.45,116100.0,33.0892,33.106,33.064,33.0976,116100.0
2014-05-05 11:55:00,39.45,39.45,39.41,39.42,106000.0,33.0976,33.0976,33.064,33.0724,106000.0
2014-05-05 12:00:00,39.43,39.44,39.41,39.42,135700.0,33.0808,33.0892,33.064,33.0724,135700.0
2014-05-05 12:05:00,39.42,39.43,39.38,39.39,213000.0,33.0724,33.0808,33.0389,33.0472,213000.0
2014-05-05 12:10:00,39.38,39.41,39.38,39.4,194300.0,33.0389,33.064,33.0389,33.0556,194300.0
2014-05-05 12:15:00,39.4,39.42,39.39,39.4,112900.0,33.0556,33.0724,33.0472,33.0556,112900.0
2014-05-05 12:20:00,39.4,39.42,39.39,39.4,319800.0,33.0556,33.0724,33.0472,33.0556,319800.0
2014-05-05 12:25:00,39.4,39.42,39.39,39.4,160300.0,33.0556,33.0724,33.0472,33.0556,160300.0
2014-05-05 12:30:00,39.41,39.42,39.38,39.4,247200.0,33.064,33.0724,33.0389,33.0556,247200.0
2014-05-05 12:35:00,39.41,39.41,39.38,39.39,197700.0,33.064,33.064,33.0389,33.0472,197700.0
2014-05-05 12:40:00,39.4,39.4,39.37,39.39,172200.0,33.0556,33.0556,33.0305,33.0472,172200.0
2014-05-05 12:45:00,39.39,39.41,39.38,39.38,165800.0,33.0472,33.064,33.0389,33.0389,165800.0
2014-05-05 12:50:00,39.39,39.4,39.36,39.39,252700.0,33.0472,33.0556,33.0221,33.0472,252700.0
2014-05-05 12:55:00,39.39,39.4,39.34,39.35,235100.0,33.0472,33.0556,33.0053,33.0137,235100.0
2014-05-05 13:00:00,39.35,39.37,39.35,39.36,70000.0,33.0137,33.0305,33.0137,33.0221,70000.0
2014-05-05 13:05:00,39.37,39.39,39.35,39.37,194700.0,33.0305,33.0472,33.0137,33.0305,194700.0
2014-05-05 13:10:00,39.36,39.37,39.33,39.36,142800.0,33.0221,33.0305,32.9969,33.0221,142800.0
2014-05-05 13:15:00,39.35,39.38,39.35,39.38,109600.0,33.0137,33.0389,33.0137,33.0389,109600.0
2014-05-05 13:20:00,39.38,39.39,39.35,39.38,256800.0,33.0389,33.0472,33.0137,33.0389,256800.0
2014-05-05 13:25:00,39.39,39.4,39.37,39.38,143400.0,33.0472,33.0556,33.0305,33.0389,143400.0
2014-05-05 13:30:00,39.38,39.39,39.37,39.39,140300.0,33.0389,33.0472,33.0305,33.0472,140300.0
2014-05-05 13:35:00,39.39,39.41,39.37,39.4,195200.0,33.0472,33.064,33.0305,33.0556,195200.0
2014-05-05 13:40:00,39.4,39.42,39.39,39.41,110600.0,33.0556,33.0724,33.0472,33.064,110600.0
2014-05-05 13:45:00,39.41,39.41,39.4,39.41,89000.0,33.064,33.064,33.0556,33.064,89000.0
2014-05-05 13:50:00,39.41,39.41,39.39,39.4,173400.0,33.064,33.064,33.0472,33.0556,173400.0
2014-05-05 13:55:00,39.4,39.41,39.39,39.4,139200.0,33.0556,33.064,33.0472,33.0556,139200.0
2014-05-05 14:00:00,39.41,39.43,39.4,39.41,196200.0,33.064,33.0808,33.0556,33.064,196200.0
2014-05-05 14:05:00,39.42,39.42,39.39,39.4,124900.0,33.0724,33.0724,33.0472,33.0556,124900.0
2014-05-05 14:10:00,39.41,39.41,39.39,39.4,123800.0,33.064,33.064,33.0472,33.0556,123800.0
2014-05-05 14:15:00,39.4,39.41,39.39,39.4,133400.0,33.0556,33.064,33.0472,33.0556,133400.0
2014-05-05 14:20:00,39.4,39.41,39.39,39.4,130400.0,33.0556,33.064,33.0472,33.0556,130400.0
2014-05-05 14:25:00,39.4,39.41,39.39,39.41,203700.0,33.0556,33.064,33.0472,33.064,203700.0
2014-05-05 14:30:00,39.4,39.41,39.39,39.4,109500.0,33.0556,33.064,33.0472,33.0556,109500.0
2014-05-05 14:35:00,39.4,39.41,39.38,39.4,510700.0,33.0556,33.064,33.0389,33.0556,510700.0
2014-05-05 14:40:00,39.4,39.4,39.38,39.39,346700.0,33.0556,33.0556,33.0389,33.0472,346700.0
2014-05-05 14:45:00,39.4,39.45,39.38,39.44,150100.0,33.0556,33.0976,33.0389,33.0892,150100.0
2014-05-05 14:50:00,39.45,39.47,39.43,39.45,255700.0,33.0976,33.1144,33.0808,33.0976,255700.0
2014-05-05 14:55:00,39.45,39.45,39.43,39.43,58200.0,33.0976,33.0976,33.0808,33.0808,58200.0
2014-05-05 15:00:00,39.43,39.45,39.41,39.42,121200.0,33.0808,33.0976,33.064,33.0724,121200.0
2014-05-05 15:05:00,39.42,39.46,39.42,39.44,114300.0,33.0724,33.106,33.0724,33.0892,114300.0
2014-05-05 15:10:00,39.45,39.46,39.42,39.44,156600.0,33.0976,33.106,33.0724,33.0892,156600.0
2014-05-05 15:15:00,39.43,39.46,39.42,39.43,189400.0,33.0808,33.106,33.0724,33.0808,189400.0
2014-05-05 15:20:00,39.43,39.45,39.4,39.43,217500.0,33.0808,33.0976,33.0556,33.0808,217500.0
2014-05-05 15:25:00,39.43,39.45,39.41,39.45,123700.0,33.0808,33.0976,33.064,33.0976,123700.0
2014-05-05 15:30:00,39.44,39.48,39.43,39.47,246000.0,33.0892,33.1228,33.0808,33.1144,246000.0
2014-05-05 15:35:00,39.47,39.48,39.45,39.46,193700.0,33.1144,33.1228,33.0976,33.106,193700.0
2014-05-05 15:40:00,39.46,39.46,39.42,39.43,187600.0,33.106,33.106,33.0724,33.0808,187600.0
2014-05-05 15:45:00,39.43,39.45,39.4,39.41,349400.0,33.0808,33.0976,33.0556,33.064,349400.0
2014-05-05 15:50:00,39.41,39.43,39.4,39.42,476400.0,33.064,33.0808,33.0556,33.0724,476400.0
2014-05-05 15:55:00,39.43,39.44,39.41,39.43,801600.0,33.0808,33.0892,33.064,33.0808,801600.0
2014-05-06 09:30:00,39.29,39.35,39.23,39.29,848700.0,32.9634,33.0137,32.913,32.9634,848700.0
2014-05-06 09:35:00,39.29,39.3,39.18,39.25,666600.0,32.9634,32.9717,32.8711,32.9298,666600.0
2014-05-06 09:40:00,39.26,39.26,39.2,39.24,263500.0,32.9382,32.9382,32.8878,32.9214,263500.0
2014-05-06 09:45:00,39.23,39.25,39.18,39.18,385000.0,32.913,32.9298,32.8711,32.8711,385000.0
2014-05-06 09:50:00,39.18,39.21,39.14,39.18,482100.0,32.8711,32.8962,32.8375,32.8711,482100.0
2014-05-06 09:55:00,39.18,39.23,39.14,39.23,353600.0,32.8711,32.913,32.8375,32.913,353600.0
2014-05-06 10:00:00,39.23,39.25,39.18,39.23,275700.0,32.913,32.9298,32.8711,32.913,275700.0
2014-05-06 10:05:00,39.22,39.24,39.18,39.2,330800.0,32.9046,32.9214,32.8711,32.8878,330800.0
2014-05-06 10:10:00,39.2,39.23,39.18,39.23,353200.0,32.8878,32.913,32.8711,32.913,353200.0
2014-05-06 10:15:00,39.23,39.25,39.19,39.2,363600.0,32.913,32.9298,32.8795,32.8878,363600.0
2014-05-06 10:20:00,39.21,39.25,39.2,39.22,396100.0,32.8962,32.9298,32.8878,32.9046,396100.0
2014-05-06 10:25:00,39.22,39.23,39.19,39.2,278300.0,32.9046,32.913,32.8795,32.8878,278300.0
2014-05-06 10:30:00,39.2,39.22,39.18,39.19,248900.0,32.8878,32.9046,32.8711,32.8795,248900.0
2014-05-06 10:35:00,39.2,39.2,39.16,39.18,248400.0,32.8878,32.8878,32.8543,32.8711,248400.0
2014-05-06 10:40:00,39.18,39.21,39.16,39.21,134600.0,32.8711,32.8962,32.8543,32.8962,134600.0
2014-05-06 10:45:00,39.21,39.21,39.16,39.18,198600.0,32.8962,32.8962,32.8543,32.8711,198600.0
2014-05-06 10:50:00,39.19,39.22,39.19,39.19,443300.0,32.8795,32.9046,32.8795,32.8795,443300.0
2014-05-06 10:55:00,39.2,39.25,39.18,39.18,803500.0,32.8878,32.9298,32.8711,32.8711,803500.0
2014-05-06 11:00:00,39.18,39.22,39.17,39.22,835600.0,32.8711,32.9046,32.8627,32.9046,835600.0
2014-05-06 11:05:00,39.21,39.23,39.17,39.19,276500.0,32.8962,32.913,32.8627,32.8795,276500.0
2014-05-06 11:10:00,39.2,39.22,39.19,39.2,607700.0,32.8878,32.9046,32.8795,32.8878,607700.0
2014-05-06 11:15:00,39.2,39.21,39.15,39.17,236800.0,32.8878,32.8962,32.8459,32.8627,236800.0
2014-05-06 11:20:00,39.17,39.19,39.15,39.15,226800.0,32.8627,32.8795,32.8459,32.8459,226800.0
2014-05-06 11:25:00,39.15,39.15,39.08,39.08,261700.0,32.8459,32.8459,32.7872,32.7872,261700.0
2014-05-06 11:30:00,39.08,39.09,39.05,39.05,316600.0,32.7872,32.7956,32.762,32.762,316600.0
2014-05-06 11:35:00,39.05,39.08,39.05,39.06,257100.0,32.762,32.7872,32.762,32.7704,257100.0
2014-05-06 11:40:00,39.07,39.08,39.06,39.06,169600.0,32.7788,32.7872,32.7704,32.7704,169600.0
2014-05-06 11:45:00,39.06,39.13,39.06,39.13,152600.0,32.7704,32.8291,32.7704,32.8291,152600.0
2014-05-06 11:50:00,39.12,39.16,39.1,39.16,222800.0,32.8207,32.8543,32.8039,32.8543,222800.0
2014-05-06 11:55:00,39.15,39.21,39.15,39.2,163600.0,32.8459,32.8962,32.8459,32.8878,163600.0
2014-05-06 12:00:00,39.21,39.26,39.2,39.23,141500.0,32.8962,32.9382,32.8878,32.913,141500.0
2014-05-06 12:05:00,39.22,39.27,39.22,39.27,114700.0,32.9046,32.9466,32.9046,32.9466,114700.0
2014-05-06 12:10:00,39.27,39.27,39.23,39.23,133900.0,32.9466,32.9466,32.913,32.913,133900.0
2014-05-06 12:15:00,39.24,39.24,39.2,39.21,99000.0,32.9214,32.9214,32.8878,32.8962,99000.0
2014-05-06 12:20:00,39.21,39.21,39.15,39.2,145900.0,32.8962,32.8962,32.8459,32.8878,145900.0
2014-05-06 12:25:00,39.21,39.24,39.18,39.22,155600.0,32.8962,32.9214,32.8711,32.9046,155600.0
2014-05-06 12:30:00,39.22,39.25,39.21,39.24,366800.0,32.9046,32.9298,32.8962,32.9214,366800.0
2014-05-06 12:35:00,39.24,39.26,39.23,39.24,233000.0,32.9214,32.9382,32.913,32.9214,233000.0
2014-05-06 12:40:00,39.25,39.26,39.24,39.24,82400.0,32.9298,32.9382,32.9214,32.9214,82400.0
2014-05-06 12:45:00,39.24,39.26,39.23,39.25,105300.0,32.9214,32.9382,32.913,32.9298,105300.0
2014-05-06 12:50:00,39.24,39.25,39.22,39.22,109900.0,32.9214,32.9298,32.9046,32.9046,109900.0
2014-05-06 12:55:00,39.23,39.25,39.21,39.25,76700.0,32.913,32.9298,32.8962,32.9298,76700.0
2014-05-06 13:00:00,39.25,39.25,39.23,39.25,85600.0,32.9298,32.9298,32.913,32.9298,85600.0
2014-05-06 13:05:00,39.24,39.25,39.2,39.2,156400.0,32.9214,32.9298,32.8878,32.8878,156400.0
2014-05-06 13:10:00,39.19,39.22,39.19,39.2,116200.0,32.8795,32.9046,32.8795,32.8878,116200.0
2014-05-06 13:15:00,39.2,39.21,39.18,39.21,136600.0,32.8878,32.8962,32.8711,32.8962,136600.0
2014-05-06 13:20:00,39.21,39.21,39.19,39.2,83600.0,32.8962,32.8962,32.8795,32.8878,83600.0
2014-05-06 13:25:00,39.19,39.2,39.12,39.12,243800.0,32.8795,32.8878,32.8207,32.8207,243800.0
2014-05-06 13:30:00,39.12,39.16,39.11,39.15,156200.0,32.8207,32.8543,32.8123,32.8459,156200.0
2014-05-06 13:35:00,39.14,39.15,39.05,39.05,315800.0,32.8375,32.8459,32.762,32.762,315800.0
2014-05-06 13:40:00,39.05,39.06,39.0,39.0,507200.0,32.762,32.7704,32.72,32.72,507200.0
2014-05-06 13:45:00,39.0,39.02,38.95,38.97,396900.0,32.72,32.7368,32.6781,32.6949,396900.0
2014-05-06 13:50:00,38.98,39.03,38.97,39.03,194800.0,32.7033,32.7452,32.6949,32.7452,194800.0
2014-05-06 13:55:00,39.02,39.04,38.99,39.0,202900.0,32.7368,32.7536,32.7117,32.72,202900.0
2014-05-06 14:00:00,39.01,39.03,38.97,38.98,196400.0,32.7284,32.7452,32.6949,32.7033,196400.0
2014-05-06 14:05:00,38.97,39.05,38.97,39.04,475500.0,32.6949,32.762,32.6949,32.7536,475500.0
2014-05-06 14:10:00,39.03,39.07,39.02,39.02,194100.0,32.7452,32.7788,32.7368,32.7368,194100.0
2014-05-06 14:15:00,39.02,39.07,39.01,39.07,164200.0,32.7368,32.7788,32.7284,32.7788,164200.0
2014-05-06 14:20:00,39.06,39.07,38.97,38.98,179400.0,32.7704,32.7788,32.6949,32.7033,179400.0
2014-05-06 14:25:00,38.98,39.04,38.97,39.01,125200.0,32.7033,32.7536,32.6949,32.7284,125200.0
2014-05-06 14:30:00,39.01,39.05,39.0,39.04,206400.0,32.7284,32.762,32.72,32.7536,206400.0
2014-05-06 14:35:00,39.04,39.04,39.0,39.02,161500.0,32.7536,32.7536,32.72,32.7368,161500.0
2014-05-06 14:40:00,39.02,39.05,39.01,39.04,246500.0,32.7368,32.762,32.7284,32.7536,246500.0
2014-05-06 14:45:00,39.04,39.05,39.03,39.03,220700.0,32.7536,32.762,32.7452,32.7452,220700.0
2014-05-06 14:50:00,39.03,39.06,39.02,39.04,194500.0,32.7452,32.7704,32.7368,32.7536,194500.0
2014-05-06 14:55:00,39.05,39.05,39.02,39.02,213500.0,32.762,32.762,32.7368,32.7368,213500.0
2014-05-06 15:00:00,39.01,39.04,38.98,39.03,329900.0,32.7284,32.7536,32.7033,32.7452,329900.0
2014-05-06 15:05:00,39.02,39.05,39.01,39.05,316900.0,32.7368,32.762,32.7284,32.762,316900.0
2014-05-06 15:10:00,39.05,39.11,39.03,39.09,326000.0,32.762,32.8123,32.7452,32.7956,326000.0
2014-05-06 15:15:00,39.09,39.12,39.08,39.09,233700.0,32.7956,32.8207,32.7872,32.7956,233700.0
2014-05-06 15:20:00,39.1,39.15,39.09,39.12,448200.0,32.8039,32.8459,32.7956,32.8207,448200.0
2014-05-06 15:25:00,39.13,39.13,39.12,39.13,264400.0,32.8291,32.8291,32.8207,32.8291,264400.0
2014-05-06 15:30:00,39.13,39.15,39.12,39.14,352300.0,32.8291,32.8459,32.8207,32.8375,352300.0
2014-05-06 15:35:00,39.14,39.17,39.13,39.15,269400.0,32.8375,32.8627,32.8291,32.8459,269400.0
2014-05-06 15:40:00,39.15,39.16,39.1,39.12,510700.0,32.8459,32.8543,32.8039,32.8207,510700.0
2014-05-06 15:45:00,39.12,39.12,39.1,39.12,376800.0,32.8207,32.8207,32.8039,32.8207,376800.0
2014-05-06 15:50:00,39.12,39.13,39.05,39.07,687300.0,32.8207,32.8291,32.762,32.7788,687300.0
2014-05-06 15:55:00,39.07,39.09,39.04,39.06,1108400.0,32.7788,32.7956,32.7536,32.7704,1108400.0
2014-05-07 09:30:00,39.23,39.24,39.09,39.21,915400.0,32.913,32.9214,32.7956,32.8962,915400.0
2014-05-07 09:35:00,39.21,39.21,39.01,39.05,481800.0,32.8962,32.8962,32.7284,32.762,481800.0
2014-05-07 09:40:00,39.04,39.06,38.93,39.0,443600.0,32.7536,32.7704,32.6613,32.72,443600.0
2014-05-07 09:45:00,39.0,39.09,38.95,39.09,295300.0,32.72,32.7956,32.6781,32.7956,295300.0
2014-05-07 09:50:00,39.09,39.2,38.96,38.98,460700.0,32.7956,32.8878,32.6865,32.7033,460700.0
2014-05-07 09:55:00,38.97,39.0,38.92,38.94,323300.0,32.6949,32.72,32.6529,32.6697,323300.0
2014-05-07 10:00:00,38.94,39.01,38.93,39.01,754000.0,32.6697,32.7284,32.6613,32.7284,754000.0
2014-05-07 10:05:00,39.01,39.02,38.87,38.87,1459800.0,32.7284,32.7368,32.611,32.611,1459800.0
2014-05-07 10:10:00,38.87,38.89,38.73,38.75,1137200.0,32.611,32.6278,32.4935,32.5103,1137200.0
2014-05-07 10:15:00,38.75,38.76,38.67,38.68,1031200.0,32.5103,32.5187,32.4432,32.4516,1031200.0
2014-05-07 10:20:00,38.68,38.72,38.61,38.66,1123300.0,32.4516,32.4851,32.3928,32.4348,1123300.0
2014-05-07 10:25:00,38.65,38.75,38.63,38.73,482700.0,32.4264,32.5103,32.4096,32.4935,482700.0
2014-05-07 10:30:00,38.73,38.73,38.61,38.62,726900.0,32.4935,32.4935,32.3928,32.4012,726900.0
2014-05-07 10:35:00,38.62,38.7,38.61,38.66,539400.0,32.4012,32.4684,32.3928,32.4348,539400.0
2014-05-07 10:40:00,38.66,38.69,38.58,38.59,701900.0,32.4348,32.46,32.3677,32.3761,701900.0
2014-05-07 10:45:00,38.59,38.67,38.59,38.66,574100.0,32.3761,32.4432,32.3761,32.4348,574100.0
2014-05-07 10:50:00,38.67,38.77,38.65,38.75,556600.0,32.4432,32.5271,32.4264,32.5103,556600.0
2014-05-07 10:55:00,38.75,38.78,38.72,38.74,198600.0,32.5103,32.5355,32.4851,32.5019,198600.0
2014-05-07 11:00:00,38.75,38.76,38.6,38.63,551800.0,32.5103,32.5187,32.3845,32.4096,551800.0
2014-05-07 11:05:00,38.62,38.65,38.59,38.64,388500.0,32.4012,32.4264,32.3761,32.418,388500.0
2014-05-07 11:10:00,38.64,38.69,38.61,38.68,353500.0,32.418,32.46,32.3928,32.4516,353500.0
2014-05-07 11:15:00,38.68,38.68,38.57,38.57,406600.0,32.4516,32.4516,32.3593,32.3593,406600.0
2014-05-07 11:20:00,38.57,38.57,38.54,38.54,321800.0,32.3593,32.3593,32.3341,32.3341,321800.0
2014-05-07 11:25:00,38.55,38.56,38.51,38.55,380300.0,32.3425,32.3509,32.309,32.3425,380300.0
2014-05-07 11:30:00,38.55,38.77,38.53,38.77,533700.0,32.3425,32.5271,32.3257,32.5271,533700.0
2014-05-07 11:35:00,38.75,38.82,38.74,38.82,279400.0,32.5103,32.569,32.5019,32.569,279400.0
2014-05-07 11:40:00,38.81,38.89,38.79,38.89,480900.0,32.5606,32.6278,32.5439,32.6278,480900.0
2014-05-07 11:45:00,38.88,38.93,38.85,38.87,219100.0,32.6194,32.6613,32.5942,32.611,219100.0
2014-05-07 11:50:00,38.87,38.9,38.84,38.84,218800.0,32.611,32.6362,32.5858,32.5858,218800.0
2014-05-07 11:55:00,38.84,38.89,38.8,38.81,200800.0,32.5858,32.6278,32.5523,32.5606,200800.0
2014-05-07 12:00:00,38.82,38.84,38.77,38.78,217200.0,32.569,32.5858,32.5271,32.5355,217200.0
2014-05-07 12:05:00,38.79,38.82,38.76,38.82,165500.0,32.5439,32.569,32.5187,32.569,165500.0
2014-05-07 12:10:00,38.81,38.84,38.77,38.79,112200.0,32.5606,32.5858,32.5271,32.5439,112200.0
2014-05-07 12:15:00,38.79,38.82,38.79,38.81,101300.0,32.5439,32.569,32.5439,32.5606,101300.0
2014-05-07 12:20:00,38.82,38.86,38.81,38.83,167700.0,32.569,32.6026,32.5606,32.5774,167700.0
2014-05-07 12:25:00,38.83,38.85,38.81,38.82,129000.0,32.5774,32.5942,32.5606,32.569,129000.0
2014-05-07 12:30:00,38.81,38.83,38.79,38.79,103700.0,32.5606,32.5774,32.5439,32.5439,103700.0
2014-05-07 12:35:00,38.79,38.8,38.76,38.8,152300.0,32.5439,32.5523,32.5187,32.5523,152300.0
2014-05-07 12:40:00,38.79,38.8,38.74,38.74,116300.0,32.5439,32.5523,32.5019,32.5019,116300.0
2014-05-07 12:45:00,38.75,38.76,38.71,38.72,167100.0,32.5103,32.5187,32.4767,32.4851,167100.0
2014-05-07 12:50:00,38.73,38.73,38.66,38.69,167300.0,32.4935,32.4935,32.4348,32.46,167300.0
2014-05-07 12:55:00,38.69,38.7,38.66,38.69,233100.0,32.46,32.4684,32.4348,32.46,233100.0
2014-05-07 13:00:00,38.69,38.71,38.67,38.7,214400.0,32.46,32.4767,32.4432,32.4684,214400.0
2014-05-07 13:05:00,38.7,38.73,38.66,38.69,386200.0,32.4684,32.4935,32.4348,32.46,386200.0
2014-05-07 13:10:00,38.69,38.72,38.66,38.71,274500.0,32.46,32.4851,32.4348,32.4767,274500.0
2014-05-07 13:15:00,38.71,38.78,38.69,38.76,198700.0,32.4767,32.5355,32.46,32.5187,198700.0
2014-05-07 13:20:00,38.76,38.76,38.73,38.75,309000.0,32.5187,32.5187,32.4935,32.5103,309000.0
2014-05-07 13:25:00,38.76,38.79,38.74,38.74,173900.0,32.5187,32.5439,32.5019,32.5019,173900.0
2014-05-07 13:30:00,38.75,38.8,38.74,38.78,81900.0,32.5103,32.5523,32.5019,32.5355,81900.0
2014-05-07 13:35:00,38.79,38.83,38.78,38.8,188400.0,32.5439,32.5774,32.5355,32.5523,188400.0
2014-05-07 13:40:00,38.81,38.82,38.8,38.81,171700.0,32.5606,32.569,32.5523,32.5606,171700.0
2014-05-07 13:45:00,38.81,38.81,38.78,38.8,269100.0,32.5606,32.5606,32.5355,32.5523,269100.0
2014-05-07 13:50:00,38.8,38.81,38.79,38.81,414600.0,32.5523,32.5606,32.5439,32.5606,414600.0
2014-05-07 13:55:00,38.81,38.81,38.77,38.77,570700.0,32.5606,32.5606,32.5271,32.5271,570700.0
2014-05-07 14:00:00,38.77,38.8,38.76,38.79,292700.0,32.5271,32.5523,32.5187,32.5439,292700.0
2014-05-07 14:05:00,38.79,38.87,38.77,38.84,324400.0,32.5439,32.611,32.5271,32.5858,324400.0
2014-05-07 14:10:00,38.83,38.93,38.82,38.93,495300.0,32.5774,32.6613,32.569,32.6613,495300.0
2014-05-07 14:15:00,38.93,39.0,38.93,38.99,363800.0,32.6613,32.72,32.6613,32.7117,363800.0
2014-05-07 14:20:00,38.99,39.06,38.98,39.01,636600.0,32.7117,32.7704,32.7033,32.7284,636600.0
2014-05-07 14:25:00,39.01,39.04,38.95,39.04,265900.0,32.7284,32.7536,32.6781,32.7536,265900.0
2014-05-07 14:30:00,39.04,39.1,39.04,39.07,265700.0,32.7536,32.8039,32.7536,32.7788,265700.0
2014-05-07 14:35:00,39.06,39.15,39.06,39.08,487600.0,32.7704,32.8459,32.7704,32.7872,487600.0
2014-05-07 14:40:00,39.09,39.13,39.08,39.11,817700.0,32.7956,32.8291,32.7872,32.8123,817700.0
2014-05-07 14:45:00,39.11,39.13,39.1,39.12,619000.0,32.8123,32.8291,32.8039,32.8207,619000.0
2014-05-07 14:50:00,39.12,39.14,39.09,39.12,361700.0,32.8207,32.8375,32.7956,32.8207,361700.0
2014-05-07 14:55:00,39.13,39.21,39.11,39.2,1372600.0,32.8291,32.8962,32.8123,32.8878,1372600.0
2014-05-07 15:00:00,39.19,39.21,39.15,39.17,502600.0,32.8795,32.8962,32.8459,32.8627,502600.0
2014-05-07 15:05:00,39.17,39.23,39.17,39.22,464400.0,32.8627,32.913,32.8627,32.9046,464400.0
2014-05-07 15:10:00,39.22,39.29,39.22,39.27,563500.0,32.9046,32.9634,32.9046,32.9466,563500.0
2014-05-07 15:15:00,39.26,39.28,39.25,39.25,397400.0,32.9382,32.955,32.9298,32.9298,397400.0
2014-05-07 15:20:00,39.25,39.29,39.24,39.29,794100.0,32.9298,32.9634,32.9214,32.9634,794100.0
2014-05-07 15:25:00,39.29,39.3,39.24,39.27,279100.0,32.9634,32.9717,32.9214,32.9466,279100.0
2014-05-07 15:30:00,39.27,39.33,39.25,39.33,515200.0,32.9466,32.9969,32.9298,32.9969,515200.0
2014-05-07 15:35:00,39.33,39.35,39.31,39.35,466100.0,32.9969,33.0137,32.9801,33.0137,466100.0
2014-05-07 15:40:00,39.35,39.44,39.34,39.38,1010900.0,33.0137,33.0892,33.0053,33.0389,1010900.0
2014-05-07 15:45:00,39.39,39.39,39.3,39.32,809000.0,33.0472,33.0472,32.9717,32.9885,809000.0
2014-05-07 15:50:00,39.31,39.45,39.3,39.41,1730000.0,32.9801,33.0976,32.9717,33.064,1730000.0
2014-05-07 15:55:00,39.4,39.51,39.39,39.4,2024300.0,33.0556,33.1479,33.0472,33.0556,2024300.0
2014-05-08 09:30:00,39.34,39.36,38.97,39.12,825700.0,33.0053,33.0221,32.6949,32.8207,825700.0
2014-05-08 09:35:00,39.12,39.29,39.08,39.26,417800.0,32.8207,32.9634,32.7872,32.9382,417800.0
2014-05-08 09:40:00,39.26,39.34,39.25,39.31,360400.0,32.9382,33.0053,32.9298,32.9801,360400.0
2014-05-08 09:45:00,39.31,39.35,39.25,39.3,430800.0,32.9801,33.0137,32.9298,32.9717,430800.0
2014-05-08 09:50:00,39.32,39.47,39.32,39.43,575600.0,32.9885,33.1144,32.9885,33.0808,575600.0
2014-05-08 09:55:00,39.43,39.59,39.43,39.58,503300.0,33.0808,33.215,33.0808,33.2067,503300.0
2014-05-08 10:00:00,39.58,39.63,39.56,39.61,426800.0,33.2067,33.2486,33.1899,33.2318,426800.0
2014-05-08 10:05:00,39.6,39.64,39.57,39.58,401000.0,33.2234,33.257,33.1983,33.2067,401000.0
2014-05-08 10:10:00,39.57,39.68,39.57,39.67,654600.0,33.1983,33.2906,33.1983,33.2822,654600.0
2014-05-08 10:15:00,39.66,39.69,39.6,39.61,479800.0,33.2738,33.2989,33.2234,33.2318,479800.0
2014-05-08 10:20:00,39.61,39.65,39.59,39.64,286800.0,33.2318,33.2654,33.215,33.257,286800.0
2014-05-08 10:25:00,39.64,39.64,39.57,39.58,301700.0,33.257,33.257,33.1983,33.2067,301700.0
2014-05-08 10:30:00,39.58,39.6,39.57,39.59,250800.0,33.2067,33.2234,33.1983,33.215,250800.0
2014-05-08 10:35:00,39.58,39.61,39.57,39.6,332700.0,33.2067,33.2318,33.1983,33.2234,332700.0
2014-05-08 10:40:00,39.61,39.64,39.57,39.6,387000.0,33.2318,33.257,33.1983,33.2234,387000.0
2014-05-08 10:45:00,39.59,39.6,39.55,39.59,351200.0,33.215,33.2234,33.1815,33.215,351200.0
2014-05-08 10:50:00,39.59,39.65,39.56,39.64,296700.0,33.215,33.2654,33.1899,33.257,296700.0
2014-05-08 10:55:00,39.64,39.67,39.63,39.64,344600.0,33.257,33.2822,33.2486,33.257,344600.0
2014-05-08 11:00:00,39.64,39.65,39.58,39.59,162700.0,33.257,33.2654,33.2067,33.215,162700.0
2014-05-08 11:05:00,39.6,39.72,39.59,39.72,304900.0,33.2234,33.3241,33.215,33.3241,304900.0
2014-05-08 11:10:00,39.72,39.77,39.69,39.71,256400.0,33.3241,33.3661,33.2989,33.3157,256400.0
2014-05-08 11:15:00,39.71,39.76,39.69,39.73,213100.0,33.3157,33.3577,33.2989,33.3325,213100.0
2014-05-08 11:20:00,39.72,39.77,39.72,39.75,245000.0,33.3241,33.3661,33.3241,33.3493,245000.0
2014-05-08 11:25:00,39.74,39.82,39.74,39.81,294300.0,33.3409,33.408,33.3409,33.3996,294300.0
2014-05-08 11:30:00,39.81,39.87,39.76,39.78,397700.0,33.3996,33.45,33.3577,33.3745,397700.0
2014-05-08 11:35:00,39.77,39.8,39.75,39.76,146100.0,33.3661,33.3912,33.3493,33.3577,146100.0
2014-05-08 11:40:00,39.76,39.78,39.72,39.75,229300.0,33.3577,33.3745,33.3241,33.3493,229300.0
2014-05-08 11:45:00,39.75,39.78,39.72,39.73,299900.0,33.3493,33.3745,33.3241,33.3325,299900.0
2014-05-08 11:50:00,39.73,39.78,39.73,39.77,331800.0,33.3325,33.3745,33.3325,33.3661,331800.0
2014-05-08 11:55:00,39.77,39.79,39.69,39.7,175600.0,33.3661,33.3828,33.2989,33.3073,175600.0
2014-05-08 12:00:00,39.71,39.76,39.7,39.75,136200.0,33.3157,33.3577,33.3073,33.3493,136200.0
2014-05-08 12:05:00,39.75,39.77,39.74,39.77,162100.0,33.3493,33.3661,33.3409,33.3661,162100.0
2014-05-08 12:10:00,39.77,39.77,39.74,39.75,178200.0,33.3661,33.3661,33.3409,33.3493,178200.0
2014-05-08 12:15:00,39.74,39.82,39.73,39.81,193500.0,33.3409,33.408,33.3325,33.3996,193500.0
2014-05-08 12:20:00,39.81,39.85,39.8,39.84,155400.0,33.3996,33.4332,33.3912,33.4248,155400.0
2014-05-08 12:25:00,39.84,39.87,39.83,39.87,400900.0,33.4248,33.45,33.4164,33.45,400900.0
2014-05-08 12:30:00,39.87,39.89,39.85,39.89,293800.0,33.45,33.4667,33.4332,33.4667,293800.0
2014-05-08 12:35:00,39.89,39.89,39.81,39.84,287300.0,33.4667,33.4667,33.3996,33.4248,287300.0
2014-05-08 12:40:00,39.84,39.84,39.76,39.76,159600.0,33.4248,33.4248,33.3577,33.3577,159600.0
2014-05-08 12:45:00,39.76,39.8,39.73,39.77,413600.0,33.3577,33.3912,33.3325,33.3661,413600.0
2014-05-08 12:50:00,39.76,39.8,39.76,39.77,178500.0,33.3577,33.3912,33.3577,33.3661,178500.0
2014-05-08 12:55:00,39.77,39.83,39.77,39.82,279200.0,33.3661,33.4164,33.3661,33.408,279200.0
2014-05-08 13:00:00,39.83,39.89,39.8,39.88,237900.0,33.4164,33.4667,33.3912,33.4583,237900.0
2014-05-08 13:05:00,39.89,39.9,39.83,39.83,234600.0,33.4667,33.4751,33.4164,33.4164,234600.0
2014-05-08 13:10:00,39.83,39.83,39.76,39.78,203600.0,33.4164,33.4164,33.3577,33.3745,203600.0
2014-05-08 13:15:00,39.78,39.81,39.77,39.78,125600.0,33.3745,33.3996,33.3661,33.3745,125600.0
2014-05-08 13:20:00,39.77,39.8,39.71,39.73,295700.0,33.3661,33.3912,33.3157,33.3325,295700.0
2014-05-08 13:25:00,39.74,39.77,39.71,39.72,149500.0,33.3409,33.3661,33.3157,33.3241,149500.0
2014-05-08 13:30:00,39.72,39.73,39.68,39.7,83100.0,33.3241,33.3325,33.2906,33.3073,83100.0
2014-05-08 13:35:00,39.7,39.71,39.67,39.7,92600.0,33.3073,33.3157,33.2822,33.3073,92600.0
2014-05-08 13:40:00,39.69,39.7,39.65,39.67,159500.0,33.2989,33.3073,33.2654,33.2822,159500.0
2014-05-08 13:45:00,39.67,39.68,39.65,39.65,97000.0,33.2822,33.2906,33.2654,33.2654,97000.0
2014-05-08 13:50:00,39.65,39.66,39.62,39.64,147800.0,33.2654,33.2738,33.2402,33.257,147800.0
2014-05-08 13:55:00,39.64,39.65,39.61,39.63,128200.0,33.257,33.2654,33.2318,33.2486,128200.0
2014-05-08 14:00:00,39.63,39.63,39.55,39.56,287400.0,33.2486,33.2486,33.1815,33.1899,287400.0
2014-05-08 14:05:00,39.56,39.6,39.55,39.6,183000.0,33.1899,33.2234,33.1815,33.2234,183000.0
2014-05-08 14:10:00,39.6,39.6,39.52,39.56,977900.0,33.2234,33.2234,33.1563,33.1899,977900.0
2014-05-08 14:15:00,39.56,39.59,39.52,39.59,124900.0,33.1899,33.215,33.1563,33.215,124900.0
2014-05-08 14:20:00,39.59,39.62,39.57,39.61,199500.0,33.215,33.2402,33.1983,33.2318,199500.0
2014-05-08 14:25:00,39.61,39.63,39.56,39.62,142500.0,33.2318,33.2486,33.1899,33.2402,142500.0
2014-05-08 14:30:00,39.62,39.63,39.59,39.63,74600.0,33.2402,33.2486,33.215,33.2486,74600.0
2014-05-08 14:35:00,39.63,39.63,39.57,39.58,274000.0,33.2486,33.2486,33.1983,33.2067,274000.0
2014-05-08 14:40:00,39.57,39.58,39.48,39.5,432700.0,33.1983,33.2067,33.1228,33.1395,432700.0
2014-05-08 14:45:00,39.5,39.52,39.45,39.51,805300.0,33.1395,33.1563,33.0976,33.1479,805300.0
2014-05-08 14:50:00,39.5,39.54,39.5,39.5,273800.0,33.1395,33.1731,33.1395,33.1395,273800.0
2014-05-08 14:55:00,39.5,39.56,39.49,39.52,402700.0,33.1395,33.1899,33.1311,33.1563,402700.0
2014-05-08 15:00:00,39.52,39.54,39.49,39.51,508800.0,33.1563,33.1731,33.1311,33.1479,508800.0
2014-05-08 15:05:00,39.51,39.56,39.49,39.51,356600.0,33.1479,33.1899,33.1311,33.1479,356600.0
2014-05-08 15:10:00,39.51,39.58,39.48,39.57,267800.0,33.1479,33.2067,33.1228,33.1983,267800.0
2014-05-08 15:15:00,39.57,39.62,39.55,39.58,445300.0,33.1983,33.2402,33.1815,33.2067,445300.0
2014-05-08 15:20:00,39.58,39.61,39.54,39.57,254200.0,33.2067,33.2318,33.1731,33.1983,254200.0
2014-05-08 15:25:00,39.57,39.6,39.55,39.55,254500.0,33.1983,33.2234,33.1815,33.1815,254500.0
2014-05-08 15:30:00,39.56,39.58,39.51,39.56,257000.0,33.1899,33.2067,33.1479,33.1899,257000.0
2014-05-08 15:35:00,39.57,39.58,39.51,39.53,242700.0,33.1983,33.2067,33.1479,33.1647,242700.0
2014-05-08 15:40:00,39.53,39.55,39.51,39.53,792200.0,33.1647,33.1815,33.1479,33.1647,792200.0
2014-05-08 15:45:00,39.53,39.57,39.53,39.55,483500.0,33.1647,33.1983,33.1647,33.1815,483500.0
2014-05-08 15:50:00,39.55,39.61,39.53,39.61,447900.0,33.1815,33.2318,33.1647,33.2318,447900.0
2014-05-08 15:55:00,39.61,39.64,39.57,39.64,1558400.0,33.2318,33.257,33.1983,33.257,1558400.0
2014-05-09 09:30:00,39.54,39.63,39.5,39.63,1040600.0,33.1731,33.2486,33.1395,33.2486,1040600.0
2014-05-09 09:35:00,39.62,39.66,39.49,39.49,782700.0,33.2402,33.2738,33.1311,33.1311,782700.0
2014-05-09 09:40:00,39.49,39.55,39.45,39.53,653200.0,33.1311,33.1815,33.0976,33.1647,653200.0
2014-05-09 09:45:00,39.54,39.65,39.52,39.64,510200.0,33.1731,33.2654,33.1563,33.257,510200.0
2014-05-09 09:50:00,39.63,39.63,39.57,39.59,761700.0,33.2486,33.2486,33.1983,33.215,761700.0
2014-05-09 09:55:00,39.58,39.64,39.51,39.61,476400.0,33.2067,33.257,33.1479,33.2318,476400.0
2014-05-09 10:00:00,39.6,39.69,39.56,39.61,797100.0,33.2234,33.2989,33.1899,33.2318,797100.0
2014-05-09 10:05:00,39.61,39.69,39.59,39.64,660400.0,33.2318,33.2989,33.215,33.257,660400.0
2014-05-09 10:10:00,39.64,39.74,39.64,39.71,397900.0,33.257,33.3409,33.257,33.3157,397900.0
2014-05-09 10:15:00,39.71,39.79,39.7,39.74,359900.0,33.3157,33.3828,33.3073,33.3409,359900.0
2014-05-09 10:20:00,39.73,39.85,39.71,39.82,513400.0,33.3325,33.4332,33.3157,33.408,513400.0
2014-05-09 10:25:00,39.82,39.85,39.73,39.74,254100.0,33.408,33.4332,33.3325,33.3409,254100.0
2014-05-09 10:30:00,39.74,39.75,39.66,39.7,367400.0,33.3409,33.3493,33.2738,33.3073,367400.0
2014-05-09 10:35:00,39.71,39.72,39.66,39.69,215100.0,33.3157,33.3241,33.2738,33.2989,215100.0
2014-05-09 10:40:00,39.69,39.7,39.64,39.66,280400.0,33.2989,33.3073,33.257,33.2738,280400.0
2014-05-09 10:45:00,39.65,39.74,39.65,39.71,340000.0,33.2654,33.3409,33.2654,33.3157,340000.0
2014-05-09 10:50:00,39.71,39.73,39.64,39.65,178000.0,33.3157,33.3325,33.257,33.2654,178000.0
2014-05-09 10:55:00,39.65,39.66,39.56,39.57,531300.0,33.2654,33.2738,33.1899,33.1983,531300.0
2014-05-09 11:00:00,39.56,39.61,39.55,39.58,517400.0,33.1899,33.2318,33.1815,33.2067,517400.0
2014-05-09 11:05:00,39.59,39.6,39.55,39.55,278600.0,33.215,33.2234,33.1815,33.1815,278600.0
2014-05-09 11:10:00,39.55,39.59,39.55,39.56,1018500.0,33.1815,33.215,33.1815,33.1899,1018500.0
2014-05-09 11:15:00,39.55,39.57,39.54,39.55,490800.0,33.1815,33.1983,33.1731,33.1815,490800.0
2014-05-09 11:20:00,39.55,39.57,39.51,39.51,610900.0,33.1815,33.1983,33.1479,33.1479,610900.0
2014-05-09 11:25:00,39.51,39.55,39.49,39.54,381000.0,33.1479,33.1815,33.1311,33.1731,381000.0
2014-05-09 11:30:00,39.55,39.55,39.49,39.51,522600.0,33.1815,33.1815,33.1311,33.1479,522600.0
2014-05-09 11:35:00,39.51,39.58,39.51,39.55,272400.0,33.1479,33.2067,33.1479,33.1815,272400.0
2014-05-09 11:40:00,39.56,39.56,39.49,39.5,403000.0,33.1899,33.1899,33.1311,33.1395,403000.0
2014-05-09 11:45:00,39.5,39.51,39.47,39.51,238900.0,33.1395,33.1479,33.1144,33.1479,238900.0
2014-05-09 11:50:00,39.51,39.51,39.49,39.5,134400.0,33.1479,33.1479,33.1311,33.1395,134400.0
2014-05-09 11:55:00,39.5,39.51,39.46,39.47,178000.0,33.1395,33.1479,33.106,33.1144,178000.0
2014-05-09 12:00:00,39.46,39.5,39.46,39.48,285500.0,33.106,33.1395,33.106,33.1228,285500.0
2014-05-09 12:05:00,39.49,39.5,39.46,39.47,328700.0,33.1311,33.1395,33.106,33.1144,328700.0
2014-05-09 12:10:00,39.47,39.47,39.45,39.47,175600.0,33.1144,33.1144,33.0976,33.1144,175600.0
2014-05-09 12:15:00,39.47,39.52,39.46,39.52,255600.0,33.1144,33.1563,33.106,33.1563,255600.0
2014-05-09 12:20:00,39.53,39.55,39.51,39.51,129300.0,33.1647,33.1815,33.1479,33.1479,129300.0
2014-05-09 12:25:00,39.51,39.52,39.5,39.5,140800.0,33.1479,33.1563,33.1395,33.1395,140800.0
2014-05-09 12:30:00,39.5,39.52,39.5,39.52,92300.0,33.1395,33.1563,33.1395,33.1563,92300.0
2014-05-09 12:35:00,39.52,39.62,39.52,39.59,358700.0,33.1563,33.2402,33.1563,33.215,358700.0
2014-05-09 12:40:00,39.6,39.62,39.57,39.61,487700.0,33.2234,33.2402,33.1983,33.2318,487700.0
2014-05-09 12:45:00,39.6,39.65,39.59,39.65,646300.0,33.2234,33.2654,33.215,33.2654,646300.0
2014-05-09 12:50:00,39.65,39.69,39.65,39.66,156000.0,33.2654,33.2989,33.2654,33.2738,156000.0
2014-05-09 12:55:00,39.66,39.68,39.64,39.67,61900.0,33.2738,33.2906,33.257,33.2822,61900.0
2014-05-09 13:00:00,39.67,39.68,39.65,39.66,155000.0,33.2822,33.2906,33.2654,33.2738,155000.0
2014-05-09 13:05:00,39.66,39.66,39.61,39.63,168700.0,33.2738,33.2738,33.2318,33.2486,168700.0
2014-05-09 13:10:00,39.63,39.65,39.61,39.64,93100.0,33.2486,33.2654,33.2318,33.257,93100.0
2014-05-09 13:15:00,39.63,39.65,39.61,39.62,67200.0,33.2486,33.2654,33.2318,33.2402,67200.0
2014-05-09 13:20:00,39.62,39.62,39.57,39.59,94400.0,33.2402,33.2402,33.1983,33.215,94400.0
2014-05-09 13:25:00,39.59,39.63,39.58,39.6,196200.0,33.215,33.2486,33.2067,33.2234,196200.0
2014-05-09 13:30:00,39.61,39.64,39.57,39.58,114800.0,33.2318,33.257,33.1983,33.2067,114800.0
2014-05-09 13:35:00,39.58,39.62,39.58,39.62,91500.0,33.2067,33.2402,33.2067,33.2402,91500.0
2014-05-09 13:40:00,39.62,39.62,39.57,39.57,87600.0,33.2402,33.2402,33.1983,33.1983,87600.0
2014-05-09 13:45:00,39.58,39.59,39.53,39.54,128800.0,33.2067,33.215,33.1647,33.1731,128800.0
2014-05-09 13:50:00,39.54,39.55,39.52,39.54,170600.0,33.1731,33.1815,33.1563,33.1731,170600.0
2014-05-09 13:55:00,39.54,39.55,39.5,39.52,273700.0,33.1731,33.1815,33.1395,33.1563,273700.0
2014-05-09 14:00:00,39.51,39.53,39.46,39.48,293000.0,33.1479,33.1647,33.106,33.1228,293000.0
2014-05-09 14:05:00,39.48,39.51,39.46,39.46,344000.0,33.1228,33.1479,33.106,33.106,344000.0
2014-05-09 14:10:00,39.47,39.48,39.45,39.45,349500.0,33.1144,33.1228,33.0976,33.0976,349500.0
2014-05-09 14:15:00,39.46,39.46,39.37,39.41,802300.0,33.106,33.106,33.0305,33.064,802300.0
2014-05-09 14:20:00,39.4,39.44,39.39,39.43,528400.0,33.0556,33.0892,33.0472,33.0808,528400.0
2014-05-09 14:25:00,39.43,39.48,39.41,39.47,327200.0,33.0808,33.1228,33.064,33.1144,327200.0
2014-05-09 14:30:00,39.47,39.55,39.47,39.54,129600.0,33.1144,33.1815,33.1144,33.1731,129600.0
2014-05-09 14:35:00,39.54,39.59,39.53,39.59,117600.0,33.1731,33.215,33.1647,33.215,117600.0
2014-05-09 14:40:00,39.58,39.59,39.51,39.52,138200.0,33.2067,33.215,33.1479,33.1563,138200.0
2014-05-09 14:45:00,39.52,39.55,39.52,39.54,95900.0,33.1563,33.1815,33.1563,33.1731,95900.0
2014-05-09 14:50:00,39.54,39.58,39.54,39.57,105000.0,33.1731,33.2067,33.1731,33.1983,105000.0
2014-05-09 14:55:00,39.57,39.59,39.53,39.54,265000.0,33.1983,33.215,33.1647,33.1731,265000.0
2014-05-09 15:00:00,39.54,39.56,39.53,39.55,365800.0,33.1731,33.1899,33.1647,33.1815,365800.0
2014-05-09 15:05:00,39.55,39.56,39.53,39.54,154300.0,33.1815,33.1899,33.1647,33.1731,154300.0
2014-05-09 15:10:00,39.54,39.59,39.53,39.58,151200.0,33.1731,33.215,33.1647,33.2067,151200.0
2014-05-09 15:15:00,39.58,39.59,39.55,39.58,134300.0,33.2067,33.215,33.1815,33.2067,134300.0
2014-05-09 15:20:00,39.58,39.58,39.54,39.56,158100.0,33.2067,33.2067,33.1731,33.1899,158100.0
2014-05-09 15:25:00,39.56,39.57,39.52,39.55,243900.0,33.1899,33.1983,33.1563,33.1815,243900.0
2014-05-09 15:30:00,39.54,39.55,39.52,39.54,239400.0,33.1731,33.1815,33.1563,33.1731,239400.0
2014-05-09 15:35:00,39.53,39.58,39.53,39.57,314900.0,33.1647,33.2067,33.1647,33.1983,314900.0
2014-05-09 15:40:00,39.56,39.57,39.53,39.54,279000.0,33.1899,33.1983,33.1647,33.1731,279000.0
2014-05-09 15:45:00,39.53,39.56,39.52,39.55,333400.0,33.1647,33.1899,33.1563,33.1815,333400.0
2014-05-09 15:50:00,39.54,39.57,39.54,39.56,398700.0,33.1731,33.1983,33.1731,33.1899,398700.0
2014-05-09 15:55:00,39.56,39.59,39.53,39.54,1035400.0,33.1899,33.215,33.1647,33.1731,1035400.0
2014-05-12 09:30:00,39.71,39.81,39.65,39.71,671500.0,33.3157,33.3996,33.2654,33.3157,671500.0
2014-05-12 09:35:00,39.71,39.76,39.68,39.71,354400.0,33.3157,33.3577,33.2906,33.3157,354400.0
2014-05-12 09:40:00,39.72,39.77,39.7,39.76,564100.0,33.3241,33.3661,33.3073,33.3577,564100.0
2014-05-12 09:45:00,39.77,39.91,39.75,39.87,825100.0,33.3661,33.4835,33.3493,33.45,825100.0
2014-05-12 09:50:00,39.87,39.89,39.83,39.87,214600.0,33.45,33.4667,33.4164,33.45,214600.0
2014-05-12 09:55:00,39.88,39.97,39.86,39.96,401100.0,33.4583,33.5339,33.4416,33.5255,401100.0
2014-05-12 10:00:00,39.96,39.99,39.87,39.89,501800.0,33.5255,33.5506,33.45,33.4667,501800.0
2014-05-12 10:05:00,39.9,39.95,39.88,39.92,251900.0,33.4751,33.5171,33.4583,33.4919,251900.0
2014-05-12 10:10:00,39.93,39.94,39.89,39.93,200800.0,33.5003,33.5087,33.4667,33.5003,200800.0
2014-05-12 10:15:00,39.93,39.97,39.9,39.96,259500.0,33.5003,33.5339,33.4751,33.5255,259500.0
2014-05-12 10:20:00,39.96,39.97,39.91,39.92,210600.0,33.5255,33.5339,33.4835,33.4919,210600.0
2014-05-12 10:25:00,39.92,39.93,39.86,39.86,284700.0,33.4919,33.5003,33.4416,33.4416,284700.0
2014-05-12 10:30:00,39.86,39.9,39.85,39.89,162600.0,33.4416,33.4751,33.4332,33.4667,162600.0
2014-05-12 10:35:00,39.89,39.89,39.86,39.89,209200.0,33.4667,33.4667,33.4416,33.4667,209200.0
2014-05-12 10:40:00,39.89,39.93,39.86,39.91,286300.0,33.4667,33.5003,33.4416,33.4835,286300.0
2014-05-12 10:45:00,39.92,39.93,39.87,39.87,179600.0,33.4919,33.5003,33.45,33.45,179600.0
2014-05-12 10:50:00,39.88,39.89,39.84,39.86,178800.0,33.4583,33.4667,33.4248,33.4416,178800.0
2014-05-12 10:55:00,39.86,39.89,39.86,39.87,116500.0,33.4416,33.4667,33.4416,33.45,116500.0
2014-05-12 11:00:00,39.87,39.92,39.87,39.91,219200.0,33.45,33.4919,33.45,33.4835,219200.0
2014-05-12 11:05:00,39.91,39.93,39.9,39.93,101600.0,33.4835,33.5003,33.4751,33.5003,101600.0
2014-05-12 11:10:00,39.93,39.95,39.92,39.94,226900.0,33.5003,33.5171,33.4919,33.5087,226900.0
2014-05-12 11:15:00,39.94,39.97,39.92,39.94,224400.0,33.5087,33.5339,33.4919,33.5087,224400.0
2014-05-12 11:20:00,39.93,39.95,39.88,39.9,189200.0,33.5003,33.5171,33.4583,33.4751,189200.0
2014-05-12 11:25:00,39.91,39.93,39.87,39.89,422800.0,33.4835,33.5003,33.45,33.4667,422800.0
2014-05-12 11:30:00,39.89,39.91,39.88,39.89,232700.0,33.4667,33.4835,33.4583,33.4667,232700.0
2014-05-12 11:35:00,39.89,39.92,39.86,39.89,147200.0,33.4667,33.4919,33.4416,33.4667,147200.0
2014-05-12 11:40:00,39.89,39.9,39.87,39.89,72100.0,33.4667,33.4751,33.45,33.4667,72100.0
2014-05-12 11:45:00,39.9,39.94,39.89,39.94,192100.0,33.4751,33.5087,33.4667,33.5087,192100.0
2014-05-12 11:50:00,39.94,39.96,39.92,39.95,252500.0,33.5087,33.5255,33.4919,33.5171,252500.0
2014-05-12 11:55:00,39.94,39.95,39.92,39.94,134400.0,33.5087,33.5171,33.4919,33.5087,134400.0
2014-05-12 12:00:00,39.94,39.96,39.93,39.94,264400.0,33.5087,33.5255,33.5003,33.5087,264400.0
2014-05-12 12:05:00,39.94,39.96,39.93,39.96,151000.0,33.5087,33.5255,33.5003,33.5255,151000.0
2014-05-12 12:10:00,39.96,39.96,39.94,39.96,111600.0,33.5255,33.5255,33.5087,33.5255,111600.0
2014-05-12 12:15:00,39.96,39.97,39.95,39.97,79900.0,33.5255,33.5339,33.5171,33.5339,79900.0
2014-05-12 12:20:00,39.97,40.02,39.97,40.0,500000.0,33.5339,33.5758,33.5339,33.559,500000.0
2014-05-12 12:25:00,40.01,40.02,39.97,39.99,210500.0,33.5674,33.5758,33.5339,33.5506,210500.0
2014-05-12 12:30:00,39.99,40.01,39.99,39.99,132000.0,33.5506,33.5674,33.5506,33.5506,132000.0
2014-05-12 12:35:00,40.0,40.02,39.98,40.0,280800.0,33.559,33.5758,33.5422,33.559,280800.0
2014-05-12 12:40:00,39.99,40.0,39.95,39.96,126200.0,33.5506,33.559,33.5171,33.5255,126200.0
2014-05-12 12:45:00,39.95,39.97,39.94,39.97,127200.0,33.5171,33.5339,33.5087,33.5339,127200.0
2014-05-12 12:50:00,39.97,40.01,39.96,40.0,135800.0,33.5339,33.5674,33.5255,33.559,135800.0
2014-05-12 12:55:00,40.01,40.01,39.95,39.95,181900.0,33.5674,33.5674,33.5171,33.5171,181900.0
2014-05-12 13:00:00,39.96,39.97,39.95,39.96,39600.0,33.5255,33.5339,33.5171,33.5255,39600.0
2014-05-12 13:05:00,39.96,39.99,39.94,39.98,128300.0,33.5255,33.5506,33.5087,33.5422,128300.0
2014-05-12 13:10:00,39.98,40.0,39.97,39.98,128300.0,33.5422,33.559,33.5339,33.5422,128300.0
2014-05-12 13:15:00,39.98,40.0,39.97,39.98,157600.0,33.5422,33.559,33.5339,33.5422,157600.0
2014-05-12 13:20:00,39.98,40.0,39.96,39.96,151700.0,33.5422,33.559,33.5255,33.5255,151700.0
2014-05-12 13:25:00,39.96,39.98,39.94,39.98,222900.0,33.5255,33.5422,33.5087,33.5422,222900.0
2014-05-12 13:30:00,39.98,39.99,39.97,39.97,143800.0,33.5422,33.5506,33.5339,33.5339,143800.0
2014-05-12 13:35:00,39.97,39.97,39.96,39.96,42900.0,33.5339,33.5339,33.5255,33.5255,42900.0
2014-05-12 13:40:00,39.97,39.98,39.96,39.97,71400.0,33.5339,33.5422,33.5255,33.5339,71400.0
2014-05-12 13:45:00,39.97,39.98,39.95,39.97,118700.0,33.5339,33.5422,33.5171,33.5339,118700.0
2014-05-12 13:50:00,39.96,39.97,39.93,39.94,190300.0,33.5255,33.5339,33.5003,33.5087,190300.0
2014-05-12 13:55:00,39.94,39.96,39.91,39.92,122300.0,33.5087,33.5255,33.4835,33.4919,122300.0
2014-05-12 14:00:00,39.92,39.93,39.89,39.91,125000.0,33.4919,33.5003,33.4667,33.4835,125000.0
2014-05-12 14:05:00,39.9,39.97,39.9,39.93,250300.0,33.4751,33.5339,33.4751,33.5003,250300.0
2014-05-12 14:10:00,39.94,39.97,39.93,39.95,116200.0,33.5087,33.5339,33.5003,33.5171,116200.0
2014-05-12 14:15:00,39.95,39.96,39.94,39.95,93300.0,33.5171,33.5255,33.5087,33.5171,93300.0
2014-05-12 14:20:00,39.95,39.98,39.95,39.98,102000.0,33.5171,33.5422,33.5171,33.5422,102000.0
2014-05-12 14:25:00,39.97,39.98,39.97,39.98,48600.0,33.5339,33.5422,33.5339,33.5422,48600.0
2014-05-12 14:30:00,39.98,40.0,39.98,39.98,201900.0,33.5422,33.559,33.5422,33.5422,201900.0
2014-05-12 14:35:00,39.99,40.0,39.98,39.99,121300.0,33.5506,33.559,33.5422,33.5506,121300.0
2014-05-12 14:40:00,40.0,40.0,39.98,39.98,62300.0,33.559,33.559,33.5422,33.5422,62300.0
2014-05-12 14:45:00,39.98,39.99,39.95,39.96,180500.0,33.5422,33.5506,33.5171,33.5255,180500.0
2014-05-12 14:50:00,39.95,39.97,39.95,39.97,109700.0,33.5171,33.5339,33.5171,33.5339,109700.0
2014-05-12 14:55:00,39.97,40.0,39.96,39.98,143500.0,33.5339,33.559,33.5255,33.5422,143500.0
2014-05-12 15:00:00,39.98,40.02,39.95,39.97,499200.0,33.5422,33.5758,33.5171,33.5339,499200.0
2014-05-12 15:05:00,39.98,39.99,39.97,39.97,129400.0,33.5422,33.5506,33.5339,33.5339,129400.0
2014-05-12 15:10:00,39.98,39.99,39.97,39.98,153000.0,33.5422,33.5506,33.5339,33.5422,153000.0
2014-05-12 15:15:00,39.98,39.99,39.95,39.95,226700.0,33.5422,33.5506,33.5171,33.5171,226700.0
2014-05-12 15:20:00,39.95,39.95,39.93,39.95,221500.0,33.5171,33.5171,33.5003,33.5171,221500.0
2014-05-12 15:25:00,39.95,39.95,39.92,39.93,148300.0,33.5171,33.5171,33.4919,33.5003,148300.0
2014-05-12 15:30:00,39.92,39.97,39.91,39.97,179700.0,33.4919,33.5339,33.4835,33.5339,179700.0
2014-05-12 15:35:00,39.96,39.99,39.96,39.99,231300.0,33.5255,33.5506,33.5255,33.5506,231300.0
2014-05-12 15:40:00,39.98,39.99,39.94,39.94,318200.0,33.5422,33.5506,33.5087,33.5087,318200.0
2014-05-12 15:45:00,39.95,39.95,39.92,39.95,291900.0,33.5171,33.5171,33.4919,33.5171,291900.0
2014-05-12 15:50:00,39.95,39.98,39.95,39.97,505900.0,33.5171,33.5422,33.5171,33.5339,505900.0
2014-05-12 15:55:00,39.98,39.98,39.95,39.96,1521600.0,33.5422,33.5422,33.5171,33.5255,1521600.0
2014-05-13 09:30:00,39.91,40.14,39.85,40.04,1347600.0,33.7155,33.9098,33.6648,33.8253,1347600.0
2014-05-13 09:35:00,40.05,40.12,39.97,40.05,599000.0,33.8337,33.8929,33.7662,33.8337,599000.0
2014-05-13 09:40:00,40.04,40.2,40.04,40.17,698500.0,33.8253,33.9605,33.8253,33.9351,698500.0
2014-05-13 09:45:00,40.18,40.38,40.18,40.37,702500.0,33.9436,34.1125,33.9436,34.1041,702500.0
2014-05-13 09:50:00,40.37,40.37,40.22,40.25,500700.0,34.1041,34.1041,33.9774,34.0027,500700.0
2014-05-13 09:55:00,40.24,40.33,40.23,40.32,453100.0,33.9942,34.0703,33.9858,34.0618,453100.0
2014-05-13 10:00:00,40.32,40.49,40.31,40.49,815600.0,34.0618,34.2054,34.0534,34.2054,815600.0
2014-05-13 10:05:00,40.48,40.49,40.37,40.4,1311000.0,34.197,34.2054,34.1041,34.1294,1311000.0
2014-05-13 10:10:00,40.4,40.46,40.39,40.45,580900.0,34.1294,34.1801,34.121,34.1717,580900.0
2014-05-13 10:15:00,40.45,40.5,40.4,40.42,1005200.0,34.1717,34.2139,34.1294,34.1463,1005200.0
2014-05-13 10:20:00,40.41,40.46,40.41,40.43,318700.0,34.1379,34.1801,34.1379,34.1548,318700.0
2014-05-13 10:25:00,40.43,40.46,40.38,40.45,345200.0,34.1548,34.1801,34.1125,34.1717,345200.0
2014-05-13 10:30:00,40.45,40.49,40.44,40.46,155500.0,34.1717,34.2054,34.1632,34.1801,155500.0
2014-05-13 10:35:00,40.46,40.5,40.46,40.47,366200.0,34.1801,34.2139,34.1801,34.1885,366200.0
2014-05-13 10:40:00,40.48,40.49,40.42,40.43,165300.0,34.197,34.2054,34.1463,34.1548,165300.0
2014-05-13 10:45:00,40.44,40.46,40.41,40.45,272100.0,34.1632,34.1801,34.1379,34.1717,272100.0
2014-05-13 10:50:00,40.46,40.46,40.42,40.43,262600.0,34.1801,34.1801,34.1463,34.1548,262600.0
2014-05-13 10:55:00,40.44,40.45,40.42,40.43,285300.0,34.1632,34.1717,34.1463,34.1548,285300.0
2014-05-13 11:00:00,40.42,40.44,40.36,40.37,295000.0,34.1463,34.1632,34.0956,34.1041,295000.0
2014-05-13 11:05:00,40.36,40.38,40.33,40.37,276600.0,34.0956,34.1125,34.0703,34.1041,276600.0
2014-05-13 11:10:00,40.37,40.37,40.3,40.3,258600.0,34.1041,34.1041,34.0449,34.0449,258600.0
2014-05-13 11:15:00,40.3,40.32,40.24,40.26,387600.0,34.0449,34.0618,33.9942,34.0111,387600.0
2014-05-13 11:20:00,40.26,40.3,40.25,40.27,312600.0,34.0111,34.0449,34.0027,34.0196,312600.0
2014-05-13 11:25:00,40.28,40.34,40.28,40.33,216700.0,34.028,34.0787,34.028,34.0703,216700.0
2014-05-13 11:30:00,40.33,40.34,40.3,40.3,194300.0,34.0703,34.0787,34.0449,34.0449,194300.0
2014-05-13 11:35:00,40.3,40.31,40.22,40.23,247100.0,34.0449,34.0534,33.9774,33.9858,247100.0
2014-05-13 11:40:00,40.23,40.26,40.2,40.23,258800.0,33.9858,34.0111,33.9605,33.9858,258800.0
2014-05-13 11:45:00,40.24,40.27,40.22,40.23,202200.0,33.9942,34.0196,33.9774,33.9858,202200.0
2014-05-13 11:50:00,40.23,40.33,40.2,40.3,217500.0,33.9858,34.0703,33.9605,34.0449,217500.0
2014-05-13 11:55:00,40.31,40.33,40.26,40.28,128400.0,34.0534,34.0703,34.0111,34.028,128400.0
2014-05-13 12:00:00,40.28,40.28,40.23,40.27,121800.0,34.028,34.028,33.9858,34.0196,121800.0
2014-05-13 12:05:00,40.27,40.3,40.25,40.26,149500.0,34.0196,34.0449,34.0027,34.0111,149500.0
2014-05-13 12:10:00,40.27,40.35,40.26,40.34,181400.0,34.0196,34.0872,34.0111,34.0787,181400.0
2014-05-13 12:15:00,40.35,40.38,40.32,40.36,144700.0,34.0872,34.1125,34.0618,34.0956,144700.0
2014-05-13 12:20:00,40.37,40.39,40.3,40.31,223300.0,34.1041,34.121,34.0449,34.0534,223300.0
2014-05-13 12:25:00,40.31,40.35,40.3,40.3,113900.0,34.0534,34.0872,34.0449,34.0449,113900.0
2014-05-13 12:30:00,40.3,40.31,40.26,40.29,106300.0,34.0449,34.0534,34.0111,34.0365,106300.0
2014-05-13 12:35:00,40.29,40.32,40.28,40.3,99000.0,34.0365,34.0618,34.028,34.0449,99000.0
2014-05-13 12:40:00,40.31,40.31,40.28,40.29,109300.0,34.0534,34.0534,34.028,34.0365,109300.0
2014-05-13 12:45:00,40.29,40.38,40.28,40.37,213400.0,34.0365,34.1125,34.028,34.1041,213400.0
2014-05-13 12:50:00,40.38,40.38,40.35,40.35,185300.0,34.1125,34.1125,34.0872,34.0872,185300.0
2014-05-13 12:55:00,40.36,40.38,40.35,40.36,72200.0,34.0956,34.1125,34.0872,34.0956,72200.0
2014-05-13 13:00:00,40.36,40.38,40.35,40.36,104900.0,34.0956,34.1125,34.0872,34.0956,104900.0
2014-05-13 13:05:00,40.36,40.38,40.35,40.38,206700.0,34.0956,34.1125,34.0872,34.1125,206700.0
2014-05-13 13:10:00,40.38,40.38,40.34,40.35,109400.0,34.1125,34.1125,34.0787,34.0872,109400.0
2014-05-13 13:15:00,40.36,40.4,40.35,40.4,95400.0,34.0956,34.1294,34.0872,34.1294,95400.0
2014-05-13 13:20:00,40.4,40.4,40.36,40.39,147100.0,34.1294,34.1294,34.0956,34.121,147100.0
2014-05-13 13:25:00,40.39,40.4,40.38,40.4,106800.0,34.121,34.1294,34.1125,34.1294,106800.0
2014-05-13 13:30:00,40.39,40.4,40.39,40.4,109400.0,34.121,34.1294,34.121,34.1294,109400.0
2014-05-13 13:35:00,40.4,40.4,40.34,40.36,296100.0,34.1294,34.1294,34.0787,34.0956,296100.0
2014-05-13 13:40:00,40.37,40.38,40.31,40.38,252800.0,34.1041,34.1125,34.0534,34.1125,252800.0
2014-05-13 13:45:00,40.38,40.38,40.33,40.34,118900.0,34.1125,34.1125,34.0703,34.0787,118900.0
2014-05-13 13:50:00,40.35,40.38,40.34,40.37,112800.0,34.0872,34.1125,34.0787,34.1041,112800.0
2014-05-13 13:55:00,40.38,40.38,40.35,40.38,118500.0,34.1125,34.1125,34.0872,34.1125,118500.0
2014-05-13 14:00:00,40.38,40.39,40.36,40.39,96200.0,34.1125,34.121,34.0956,34.121,96200.0
2014-05-13 14:05:00,40.39,40.4,40.37,40.38,135500.0,34.121,34.1294,34.1041,34.1125,135500.0
2014-05-13 14:10:00,40.37,40.38,40.35,40.36,141600.0,34.1041,34.1125,34.0872,34.0956,141600.0
2014-05-13 14:15:00,40.37,40.37,40.34,40.34,162500.0,34.1041,34.1041,34.0787,34.0787,162500.0
2014-05-13 14:20:00,40.35,40.37,40.33,40.36,250400.0,34.0872,34.1041,34.0703,34.0956,250400.0
2014-05-13 14:25:00,40.36,40.36,40.33,40.34,99400.0,34.0956,34.0956,34.0703,34.0787,99400.0
2014-05-13 14:30:00,40.34,40.38,40.34,40.38,171100.0,34.0787,34.1125,34.0787,34.1125,171100.0
2014-05-13 14:35:00,40.38,40.4,40.37,40.38,216900.0,34.1125,34.1294,34.1041,34.1125,216900.0
2014-05-13 14:40:00,40.39,40.41,40.37,40.41,420800.0,34.121,34.1379,34.1041,34.1379,420800.0
2014-05-13 14:45:00,40.4,40.45,40.4,40.44,304500.0,34.1294,34.1717,34.1294,34.1632,304500.0
2014-05-13 14:50:00,40.44,40.45,40.41,40.43,471700.0,34.1632,34.1717,34.1379,34.1548,471700.0
2014-05-13 14:55:00,40.44,40.5,40.43,40.46,346900.0,34.1632,34.2139,34.1548,34.1801,346900.0
2014-05-13 15:00:00,40.47,40.48,40.45,40.45,216900.0,34.1885,34.197,34.1717,34.1717,216900.0
2014-05-13 15:05:00,40.46,40.46,40.39,40.4,479000.0,34.1801,34.1801,34.121,34.1294,479000.0
2014-05-13 15:10:00,40.41,40.41,40.32,40.32,245600.0,34.1379,34.1379,34.0618,34.0618,245600.0
2014-05-13 15:15:00,40.32,40.36,40.3,40.36,235700.0,34.0618,34.0956,34.0449,34.0956,235700.0
2014-05-13 15:20:00,40.36,40.37,40.3,40.3,288700.0,34.0956,34.1041,34.0449,34.0449,288700.0
2014-05-13 15:25:00,40.3,40.35,40.29,40.35,160800.0,34.0449,34.0872,34.0365,34.0872,160800.0
2014-05-13 15:30:00,40.34,40.35,40.34,40.34,154400.0,34.0787,34.0872,34.0787,34.0787,154400.0
2014-05-13 15:35:00,40.34,40.39,40.34,40.39,254700.0,34.0787,34.121,34.0787,34.121,254700.0
2014-05-13 15:40:00,40.39,40.39,40.37,40.38,311700.0,34.121,34.121,34.1041,34.1125,311700.0
2014-05-13 15:45:00,40.38,40.38,40.37,40.38,286500.0,34.1125,34.1125,34.1041,34.1125,286500.0
2014-05-13 15:50:00,40.38,40.41,40.37,40.39,742600.0,34.1125,34.1379,34.1041,34.121,742600.0
2014-05-13 15:55:00,40.39,40.42,40.38,40.42,1212100.0,34.121,34.1463,34.1125,34.1463,1212100.0
2014-05-14 09:30:00,40.3,40.35,40.2,40.26,975500.0,34.0449,34.0872,33.9605,34.0111,975500.0
2014-05-14 09:35:00,40.26,40.34,40.25,40.33,459200.0,34.0111,34.0787,34.0027,34.0703,459200.0
2014-05-14 09:40:00,40.32,40.45,40.32,40.37,624700.0,34.0618,34.1717,34.0618,34.1041,624700.0
2014-05-14 09:45:00,40.38,40.4,40.23,40.24,496600.0,34.1125,34.1294,33.9858,33.9942,496600.0
2014-05-14 09:50:00,40.24,40.35,40.24,40.34,272000.0,33.9942,34.0872,33.9942,34.0787,272000.0
2014-05-14 09:55:00,40.34,40.42,40.31,40.42,284200.0,34.0787,34.1463,34.0534,34.1463,284200.0
2014-05-14 10:00:00,40.41,40.45,40.38,40.38,430800.0,34.1379,34.1717,34.1125,34.1125,430800.0
2014-05-14 10:05:00,40.38,40.39,40.33,40.33,303400.0,34.1125,34.121,34.0703,34.0703,303400.0
2014-05-14 10:10:00,40.33,40.34,40.24,40.26,262900.0,34.0703,34.0787,33.9942,34.0111,262900.0
2014-05-14 10:15:00,40.26,40.29,40.21,40.27,389900.0,34.0111,34.0365,33.9689,34.0196,389900.0
2014-05-14 10:20:00,40.27,40.31,40.24,40.27,190100.0,34.0196,34.0534,33.9942,34.0196,190100.0
2014-05-14 10:25:00,40.28,40.33,40.24,40.32,296700.0,34.028,34.0703,33.9942,34.0618,296700.0
2014-05-14 10:30:00,40.32,40.34,40.3,40.34,194000.0,34.0618,34.0787,34.0449,34.0787,194000.0
2014-05-14 10:35:00,40.34,40.41,40.32,40.37,346300.0,34.0787,34.1379,34.0618,34.1041,346300.0
2014-05-14 10:40:00,40.37,40.4,40.33,40.33,125900.0,34.1041,34.1294,34.0703,34.0703,125900.0
2014-05-14 10:45:00,40.33,40.37,40.27,40.35,181300.0,34.0703,34.1041,34.0196,34.0872,181300.0
2014-05-14 10:50:00,40.36,40.39,40.31,40.33,118000.0,34.0956,34.121,34.0534,34.0703,118000.0
2014-05-14 10:55:00,40.33,40.33,40.26,40.27,122000.0,34.0703,34.0703,34.0111,34.0196,122000.0
2014-05-14 11:00:00,40.27,40.29,40.22,40.23,140100.0,34.0196,34.0365,33.9774,33.9858,140100.0
2014-05-14 11:05:00,40.24,40.29,40.22,40.27,92800.0,33.9942,34.0365,33.9774,34.0196,92800.0
2014-05-14 11:10:00,40.27,40.29,40.24,40.25,126000.0,34.0196,34.0365,33.9942,34.0027,126000.0
2014-05-14 11:15:00,40.25,40.29,40.24,40.28,75900.0,34.0027,34.0365,33.9942,34.028,75900.0
2014-05-14 11:20:00,40.28,40.28,40.23,40.24,106700.0,34.028,34.028,33.9858,33.9942,106700.0
2014-05-14 11:25:00,40.23,40.23,40.18,40.22,151500.0,33.9858,33.9858,33.9436,33.9774,151500.0
2014-05-14 11:30:00,40.22,40.24,40.2,40.21,169500.0,33.9774,33.9942,33.9605,33.9689,169500.0
2014-05-14 11:35:00,40.21,40.22,40.17,40.21,216600.0,33.9689,33.9774,33.9351,33.9689,216600.0
2014-05-14 11:40:00,40.22,40.25,40.19,40.22,104300.0,33.9774,34.0027,33.952,33.9774,104300.0
2014-05-14 11:45:00,40.22,40.29,40.22,40.26,140400.0,33.9774,34.0365,33.9774,34.0111,140400.0
2014-05-14 11:50:00,40.26,40.28,40.22,40.23,141900.0,34.0111,34.028,33.9774,33.9858,141900.0
2014-05-14 11:55:00,40.23,40.24,40.2,40.2,152200.0,33.9858,33.9942,33.9605,33.9605,152200.0
2014-05-14 12:00:00,40.2,40.25,40.2,40.25,103600.0,33.9605,34.0027,33.9605,34.0027,103600.0
2014-05-14 12:05:00,40.25,40.28,40.24,40.28,125900.0,34.0027,34.028,33.9942,34.028,125900.0
2014-05-14 12:10:00,40.27,40.3,40.26,40.28,83600.0,34.0196,34.0449,34.0111,34.028,83600.0
2014-05-14 12:15:00,40.29,40.3,40.25,40.3,94700.0,34.0365,34.0449,34.0027,34.0449,94700.0
2014-05-14 12:20:00,40.3,40.31,40.28,40.3,119600.0,34.0449,34.0534,34.028,34.0449,119600.0
2014-05-14 12:25:00,40.3,40.32,40.27,40.29,106100.0,34.0449,34.0618,34.0196,34.0365,106100.0
2014-05-14 12:30:00,40.28,40.29,40.23,40.26,128900.0,34.028,34.0365,33.9858,34.0111,128900.0
2014-05-14 12:35:00,40.28,40.31,40.27,40.31,64600.0,34.028,34.0534,34.0196,34.0534,64600.0
2014-05-14 12:40:00,40.3,40.35,40.3,40.34,120200.0,34.0449,34.0872,34.0449,34.0787,120200.0
2014-05-14 12:45:00,40.34,40.36,40.34,40.36,104800.0,34.0787,34.0956,34.0787,34.0956,104800.0
2014-05-14 12:50:00,40.36,40.36,40.3,40.32,147400.0,34.0956,34.0956,34.0449,34.0618,147400.0
2014-05-14 12:55:00,40.32,40.32,40.28,40.28,49600.0,34.0618,34.0618,34.028,34.028,49600.0
2014-05-14 13:00:00,40.29,40.33,40.28,40.33,53800.0,34.0365,34.0703,34.028,34.0703,53800.0
2014-05-14 13:05:00,40.32,40.33,40.29,40.33,93300.0,34.0618,34.0703,34.0365,34.0703,93300.0
2014-05-14 13:10:00,40.33,40.35,40.31,40.31,49400.0,34.0703,34.0872,34.0534,34.0534,49400.0
2014-05-14 13:15:00,40.31,40.34,40.31,40.33,62400.0,34.0534,34.0787,34.0534,34.0703,62400.0
2014-05-14 13:20:00,40.33,40.35,40.3,40.32,85100.0,34.0703,34.0872,34.0449,34.0618,85100.0
2014-05-14 13:25:00,40.31,40.34,40.31,40.33,90500.0,34.0534,34.0787,34.0534,34.0703,90500.0
2014-05-14 13:30:00,40.32,40.33,40.29,40.31,64300.0,34.0618,34.0703,34.0365,34.0534,64300.0
2014-05-14 13:35:00,40.31,40.32,40.28,40.3,104500.0,34.0534,34.0618,34.028,34.0449,104500.0
2014-05-14 13:40:00,40.3,40.31,40.28,40.29,76700.0,34.0449,34.0534,34.028,34.0365,76700.0
2014-05-14 13:45:00,40.3,40.31,40.28,40.29,87400.0,34.0449,34.0534,34.028,34.0365,87400.0
2014-05-14 13:50:00,40.29,40.3,40.27,40.29,85200.0,34.0365,34.0449,34.0196,34.0365,85200.0
2014-05-14 13:55:00,40.29,40.29,40.26,40.27,78400.0,34.0365,34.0365,34.0111,34.0196,78400.0
2014-05-14 14:00:00,40.28,40.28,40.24,40.25,86000.0,34.028,34.028,33.9942,34.0027,86000.0
2014-05-14 14:05:00,40.26,40.26,40.23,40.25,222100.0,34.0111,34.0111,33.9858,34.0027,222100.0
2014-05-14 14:10:00,40.24,40.26,40.23,40.23,103200.0,33.9942,34.0111,33.9858,33.9858,103200.0
2014-05-14 14:15:00,40.23,40.24,40.23,40.24,50400.0,33.9858,33.9942,33.9858,33.9942,50400.0
2014-05-14 14:20:00,40.23,40.27,40.23,40.26,95300.0,33.9858,34.0196,33.9858,34.0111,95300.0
2014-05-14 14:25:00,40.26,40.29,40.26,40.28,62000.0,34.0111,34.0365,34.0111,34.028,62000.0
2014-05-14 14:30:00,40.28,40.31,40.27,40.29,142300.0,34.028,34.0534,34.0196,34.0365,142300.0
2014-05-14 14:35:00,40.28,40.29,40.26,40.26,71100.0,34.028,34.0365,34.0111,34.0111,71100.0
2014-05-14 14:40:00,40.26,40.27,40.22,40.24,144700.0,34.0111,34.0196,33.9774,33.9942,144700.0
2014-05-14 14:45:00,40.24,40.24,40.21,40.22,204700.0,33.9942,33.9942,33.9689,33.9774,204700.0
2014-05-14 14:50:00,40.23,40.25,40.21,40.25,191700.0,33.9858,34.0027,33.9689,34.0027,191700.0
2014-05-14 14:55:00,40.25,40.25,40.23,40.23,111200.0,34.0027,34.0027,33.9858,33.9858,111200.0
2014-05-14 15:00:00,40.23,40.28,40.23,40.27,214800.0,33.9858,34.028,33.9858,34.0196,214800.0
2014-05-14 15:05:00,40.27,40.28,40.23,40.25,466600.0,34.0196,34.028,33.9858,34.0027,466600.0
2014-05-14 15:10:00,40.25,40.26,40.22,40.22,175600.0,34.0027,34.0111,33.9774,33.9774,175600.0
2014-05-14 15:15:00,40.23,40.23,40.19,40.23,243700.0,33.9858,33.9858,33.952,33.9858,243700.0
2014-05-14 15:20:00,40.23,40.23,40.19,40.2,78500.0,33.9858,33.9858,33.952,33.9605,78500.0
2014-05-14 15:25:00,40.21,40.22,40.19,40.21,98500.0,33.9689,33.9774,33.952,33.9689,98500.0
2014-05-14 15:30:00,40.21,40.21,40.07,40.08,587200.0,33.9689,33.9689,33.8506,33.8591,587200.0
2014-05-14 15:35:00,40.08,40.11,40.05,40.11,363500.0,33.8591,33.8844,33.8337,33.8844,363500.0
2014-05-14 15:40:00,40.11,40.17,40.11,40.17,274100.0,33.8844,33.9351,33.8844,33.9351,274100.0
2014-05-14 15:45:00,40.17,40.17,40.13,40.17,244500.0,33.9351,33.9351,33.9013,33.9351,244500.0
2014-05-14 15:50:00,40.17,40.2,40.17,40.19,840500.0,33.9351,33.9605,33.9351,33.952,840500.0
2014-05-14 15:55:00,40.19,40.24,40.18,40.24,1265100.0,33.952,33.9942,33.9436,33.9942,1265100.0
2014-05-15 09:30:00,40.16,40.4,40.09,40.33,765700.0,33.9267,34.1294,33.8675,34.0703,765700.0
2014-05-15 09:35:00,40.32,40.33,40.14,40.17,385100.0,34.0618,34.0703,33.9098,33.9351,385100.0
2014-05-15 09:40:00,40.17,40.17,40.01,40.08,465400.0,33.9351,33.9351,33.7999,33.8591,465400.0
2014-05-15 09:45:00,40.09,40.09,39.87,39.9,488000.0,33.8675,33.8675,33.6817,33.707,488000.0
2014-05-15 09:50:00,39.89,39.91,39.76,39.85,630200.0,33.6986,33.7155,33.5887,33.6648,630200.0
2014-05-15 09:55:00,39.84,39.9,39.8,39.85,516300.0,33.6563,33.707,33.6225,33.6648,516300.0
2014-05-15 10:00:00,39.85,39.86,39.66,39.67,941300.0,33.6648,33.6732,33.5043,33.5127,941300.0
2014-05-15 10:05:00,39.66,39.76,39.57,39.63,1032900.0,33.5043,33.5887,33.4282,33.4789,1032900.0
2014-05-15 10:10:00,39.64,39.69,39.54,39.61,716500.0,33.4874,33.5296,33.4029,33.462,716500.0
2014-05-15 10:15:00,39.61,39.74,39.58,39.7,610000.0,33.462,33.5719,33.4367,33.5381,610000.0
2014-05-15 10:20:00,39.7,39.72,39.65,39.68,567100.0,33.5381,33.555,33.4958,33.5212,567100.0
2014-05-15 10:25:00,39.68,39.69,39.6,39.68,382600.0,33.5212,33.5296,33.4536,33.5212,382600.0
2014-05-15 10:30:00,39.68,39.72,39.66,39.67,274400.0,33.5212,33.555,33.5043,33.5127,274400.0
2014-05-15 10:35:00,39.67,39.71,39.61,39.65,369400.0,33.5127,33.5465,33.462,33.4958,369400.0
2014-05-15 10:40:00,39.65,39.82,39.6,39.81,430800.0,33.4958,33.6394,33.4536,33.631,430800.0
2014-05-15 10:45:00,39.8,39.81,39.74,39.75,286800.0,33.6225,33.631,33.5719,33.5803,286800.0
2014-05-15 10:50:00,39.75,39.78,39.73,39.75,145300.0,33.5803,33.6056,33.5634,33.5803,145300.0
2014-05-15 10:55:00,39.75,39.76,39.65,39.66,294900.0,33.5803,33.5887,33.4958,33.5043,294900.0
2014-05-15 11:00:00,39.67,39.7,39.64,39.65,409600.0,33.5127,33.5381,33.4874,33.4958,409600.0
2014-05-15 11:05:00,39.64,39.69,39.62,39.62,299600.0,33.4874,33.5296,33.4705,33.4705,299600.0
2014-05-15 11:10:00,39.63,39.67,39.61,39.62,254200.0,33.4789,33.5127,33.462,33.4705,254200.0
2014-05-15 11:15:00,39.62,39.66,39.59,39.63,223800.0,33.4705,33.5043,33.4451,33.4789,223800.0
2014-05-15 11:20:00,39.63,39.69,39.62,39.66,330800.0,33.4789,33.5296,33.4705,33.5043,330800.0
2014-05-15 11:25:00,39.67,39.72,39.64,39.64,418100.0,33.5127,33.555,33.4874,33.4874,418100.0
2014-05-15 11:30:00,39.65,39.68,39.63,39.64,327100.0,33.4958,33.5212,33.4789,33.4874,327100.0
2014-05-15 11:35:00,39.63,39.68,39.6,39.63,620600.0,33.4789,33.5212,33.4536,33.4789,620600.0
2014-05-15 11:40:00,39.63,39.63,39.59,39.6,305700.0,33.4789,33.4789,33.4451,33.4536,305700.0
2014-05-15 11:45:00,39.61,39.62,39.56,39.6,301400.0,33.462,33.4705,33.4198,33.4536,301400.0
2014-05-15 11:50:00,39.6,39.63,39.58,39.59,184000.0,33.4536,33.4789,33.4367,33.4451,184000.0
2014-05-15 11:55:00,39.59,39.62,39.56,39.62,192100.0,33.4451,33.4705,33.4198,33.4705,192100.0
2014-05-15 12:00:00,39.61,39.63,39.6,39.61,122000.0,33.462,33.4789,33.4536,33.462,122000.0
2014-05-15 12:05:00,39.62,39.68,39.62,39.64,299400.0,33.4705,33.5212,33.4705,33.4874,299400.0
2014-05-15 12:10:00,39.65,39.66,39.61,39.62,231000.0,33.4958,33.5043,33.462,33.4705,231000.0
2014-05-15 12:15:00,39.63,39.63,39.58,39.61,115500.0,33.4789,33.4789,33.4367,33.462,115500.0
2014-05-15 12:20:00,39.61,39.62,39.52,39.54,330600.0,33.462,33.4705,33.386,33.4029,330600.0
2014-05-15 12:25:00,39.54,39.59,39.51,39.59,236000.0,33.4029,33.4451,33.3776,33.4451,236000.0
2014-05-15 12:30:00,39.59,39.66,39.57,39.66,344900.0,33.4451,33.5043,33.4282,33.5043,344900.0
2014-05-15 12:35:00,39.66,39.67,39.6,39.61,136900.0,33.5043,33.5127,33.4536,33.462,136900.0
2014-05-15 12:40:00,39.62,39.64,39.59,39.64,93200.0,33.4705,33.4874,33.4451,33.4874,93200.0
2014-05-15 12:45:00,39.64,39.64,39.6,39.6,106000.0,33.4874,33.4874,33.4536,33.4536,106000.0
2014-05-15 12:50:00,39.6,39.64,39.6,39.63,123800.0,33.4536,33.4874,33.4536,33.4789,123800.0
2014-05-15 12:55:00,39.64,39.64,39.6,39.62,283800.0,33.4874,33.4874,33.4536,33.4705,283800.0
2014-05-15 13:00:00,39.62,39.64,39.61,39.63,182600.0,33.4705,33.4874,33.462,33.4789,182600.0
2014-05-15 13:05:00,39.63,39.64,39.55,39.58,146000.0,33.4789,33.4874,33.4113,33.4367,146000.0
2014-05-15 13:10:00,39.58,39.62,39.56,39.62,173200.0,33.4367,33.4705,33.4198,33.4705,173200.0
2014-05-15 13:15:00,39.62,39.64,39.6,39.63,213600.0,33.4705,33.4874,33.4536,33.4789,213600.0
2014-05-15 13:20:00,39.63,39.65,39.62,39.65,202800.0,33.4789,33.4958,33.4705,33.4958,202800.0
2014-05-15 13:25:00,39.65,39.68,39.63,39.68,260500.0,33.4958,33.5212,33.4789,33.5212,260500.0
2014-05-15 13:30:00,39.68,39.7,39.65,39.68,253900.0,33.5212,33.5381,33.4958,33.5212,253900.0
2014-05-15 13:35:00,39.67,39.68,39.63,39.64,208600.0,33.5127,33.5212,33.4789,33.4874,208600.0
2014-05-15 13:40:00,39.64,39.64,39.55,39.58,415900.0,33.4874,33.4874,33.4113,33.4367,415900.0
2014-05-15 13:45:00,39.58,39.58,39.54,39.55,1090400.0,33.4367,33.4367,33.4029,33.4113,1090400.0
2014-05-15 13:50:00,39.55,39.58,39.53,39.58,5998600.0,33.4113,33.4367,33.3944,33.4367,5998600.0
2014-05-15 13:55:00,39.58,39.64,39.58,39.6,182700.0,33.4367,33.4874,33.4367,33.4536,182700.0
2014-05-15 14:00:00,39.6,39.62,39.57,39.61,98400.0,33.4536,33.4705,33.4282,33.462,98400.0
2014-05-15 14:05:00,39.61,39.64,39.55,39.56,640300.0,33.462,33.4874,33.4113,33.4198,640300.0
2014-05-15 14:10:00,39.56,39.58,39.55,39.58,255300.0,33.4198,33.4367,33.4113,33.4367,255300.0
2014-05-15 14:15:00,39.58,39.6,39.53,39.53,295200.0,33.4367,33.4536,33.3944,33.3944,295200.0
2014-05-15 14:20:00,39.53,39.58,39.51,39.58,248500.0,33.3944,33.4367,33.3776,33.4367,248500.0
2014-05-15 14:25:00,39.58,39.59,39.53,39.57,165500.0,33.4367,33.4451,33.3944,33.4282,165500.0
2014-05-15 14:30:00,39.57,39.62,39.54,39.57,184000.0,33.4282,33.4705,33.4029,33.4282,184000.0
2014-05-15 14:35:00,39.57,39.66,39.57,39.66,161000.0,33.4282,33.5043,33.4282,33.5043,161000.0
2014-05-15 14:40:00,39.66,39.68,39.62,39.66,254100.0,33.5043,33.5212,33.4705,33.5043,254100.0
2014-05-15 14:45:00,39.65,39.69,39.65,39.69,217100.0,33.4958,33.5296,33.4958,33.5296,217100.0
2014-05-15 14:50:00,39.69,39.78,39.68,39.72,279000.0,33.5296,33.6056,33.5212,33.555,279000.0
2014-05-15 14:55:00,39.73,39.74,39.66,39.7,309800.0,33.5634,33.5719,33.5043,33.5381,309800.0
2014-05-15 15:00:00,39.7,39.73,39.66,39.68,242100.0,33.5381,33.5634,33.5043,33.5212,242100.0
2014-05-15 15:05:00,39.68,39.68,39.62,39.64,443500.0,33.5212,33.5212,33.4705,33.4874,443500.0
2014-05-15 15:10:00,39.64,39.68,39.6,39.6,227500.0,33.4874,33.5212,33.4536,33.4536,227500.0
2014-05-15 15:15:00,39.61,39.64,39.56,39.59,224900.0,33.462,33.4874,33.4198,33.4451,224900.0
2014-05-15 15:20:00,39.59,39.64,39.58,39.58,533200.0,33.4451,33.4874,33.4367,33.4367,533200.0
2014-05-15 15:25:00,39.59,39.65,39.58,39.61,408500.0,33.4451,33.4958,33.4367,33.462,408500.0
2014-05-15 15:30:00,39.62,39.63,39.58,39.63,341300.0,33.4705,33.4789,33.4367,33.4789,341300.0
2014-05-15 15:35:00,39.63,39.7,39.62,39.67,541700.0,33.4789,33.5381,33.4705,33.5127,541700.0
2014-05-15 15:40:00,39.68,39.68,39.62,39.66,323400.0,33.5212,33.5212,33.4705,33.5043,323400.0
2014-05-15 15:45:00,39.66,39.69,39.61,39.63,461600.0,33.5043,33.5296,33.462,33.4789,461600.0
2014-05-15 15:50:00,39.62,39.66,39.58,39.66,642900.0,33.4705,33.5043,33.4367,33.5043,642900.0
2014-05-15 15:55:00,39.66,39.68,39.59,39.61,1762000.0,33.5043,33.5212,33.4451,33.462,1762000.0
2014-05-16 09:30:00,39.67,39.74,39.55,39.66,4697700.0,33.5127,33.5719,33.4113,33.5043,4697700.0
2014-05-16 09:35:00,39.65,39.65,39.5,39.51,441300.0,33.4958,33.4958,33.3691,33.3776,441300.0
2014-05-16 09:40:00,39.51,39.58,39.44,39.54,732100.0,33.3776,33.4367,33.3184,33.4029,732100.0
2014-05-16 09:45:00,39.54,39.56,39.47,39.51,340500.0,33.4029,33.4198,33.3438,33.3776,340500.0
2014-05-16 09:50:00,39.51,39.64,39.51,39.62,375900.0,33.3776,33.4874,33.3776,33.4705,375900.0
2014-05-16 09:55:00,39.61,39.66,39.54,39.64,368500.0,33.462,33.5043,33.4029,33.4874,368500.0
2014-05-16 10:00:00,39.63,39.69,39.44,39.45,648200.0,33.4789,33.5296,33.3184,33.3269,648200.0
2014-05-16 10:05:00,39.46,39.48,39.41,39.46,508000.0,33.3353,33.3522,33.2931,33.3353,508000.0
2014-05-16 10:10:00,39.46,39.51,39.43,39.47,484800.0,33.3353,33.3776,33.31,33.3438,484800.0
2014-05-16 10:15:00,39.48,39.51,39.44,39.47,525100.0,33.3522,33.3776,33.3184,33.3438,525100.0
2014-05-16 10:20:00,39.46,39.47,39.4,39.4,252800.0,33.3353,33.3438,33.2846,33.2846,252800.0
2014-05-16 10:25:00,39.4,39.41,39.33,39.36,319800.0,33.2846,33.2931,33.2255,33.2508,319800.0
2014-05-16 10:30:00,39.36,39.41,39.33,39.34,467200.0,33.2508,33.2931,33.2255,33.2339,467200.0
2014-05-16 10:35:00,39.34,39.46,39.33,39.46,418800.0,33.2339,33.3353,33.2255,33.3353,418800.0
2014-05-16 10:40:00,39.47,39.54,39.46,39.52,417000.0,33.3438,33.4029,33.3353,33.386,417000.0
2014-05-16 10:45:00,39.51,39.53,39.49,39.51,433200.0,33.3776,33.3944,33.3607,33.3776,433200.0
2014-05-16 10:50:00,39.51,39.54,39.5,39.51,266000.0,33.3776,33.4029,33.3691,33.3776,266000.0
2014-05-16 10:55:00,39.52,39.54,39.5,39.51,157900.0,33.386,33.4029,33.3691,33.3776,157900.0
2014-05-16 11:00:00,39.51,39.55,39.5,39.54,234500.0,33.3776,33.4113,33.3691,33.4029,234500.0
2014-05-16 11:05:00,39.55,39.55,39.51,39.54,132000.0,33.4113,33.4113,33.3776,33.4029,132000.0
2014-05-16 11:10:00,39.54,39.58,39.52,39.55,117500.0,33.4029,33.4367,33.386,33.4113,117500.0
2014-05-16 11:15:00,39.55,39.57,39.54,39.55,139300.0,33.4113,33.4282,33.4029,33.4113,139300.0
2014-05-16 11:20:00,39.55,39.55,39.5,39.52,176500.0,33.4113,33.4113,33.3691,33.386,176500.0
2014-05-16 11:25:00,39.53,39.56,39.51,39.53,162600.0,33.3944,33.4198,33.3776,33.3944,162600.0
2014-05-16 11:30:00,39.54,39.59,39.54,39.57,113700.0,33.4029,33.4451,33.4029,33.4282,113700.0
2014-05-16 11:35:00,39.56,39.57,39.52,39.55,131400.0,33.4198,33.4282,33.386,33.4113,131400.0
2014-05-16 11:40:00,39.55,39.55,39.5,39.5,88700.0,33.4113,33.4113,33.3691,33.3691,88700.0
2014-05-16 11:45:00,39.51,39.51,39.46,39.46,139100.0,33.3776,33.3776,33.3353,33.3353,139100.0
2014-05-16 11:50:00,39.46,39.48,39.42,39.43,292400.0,33.3353,33.3522,33.3015,33.31,292400.0
2014-05-16 11:55:00,39.43,39.46,39.42,39.45,100400.0,33.31,33.3353,33.3015,33.3269,100400.0
2014-05-16 12:00:00,39.45,39.5,39.43,39.5,491200.0,33.3269,33.3691,33.31,33.3691,491200.0
2014-05-16 12:05:00,39.5,39.55,39.49,39.51,131900.0,33.3691,33.4113,33.3607,33.3776,131900.0
2014-05-16 12:10:00,39.52,39.53,39.5,39.51,67000.0,33.386,33.3944,33.3691,33.3776,67000.0
2014-05-16 12:15:00,39.51,39.52,39.5,39.52,71100.0,33.3776,33.386,33.3691,33.386,71100.0
2014-05-16 12:20:00,39.52,39.55,39.5,39.52,105700.0,33.386,33.4113,33.3691,33.386,105700.0
2014-05-16 12:25:00,39.52,39.54,39.47,39.49,140000.0,33.386,33.4029,33.3438,33.3607,140000.0
2014-05-16 12:30:00,39.5,39.5,39.44,39.45,123100.0,33.3691,33.3691,33.3184,33.3269,123100.0
2014-05-16 12:35:00,39.45,39.49,39.45,39.49,109600.0,33.3269,33.3607,33.3269,33.3607,109600.0
2014-05-16 12:40:00,39.48,39.48,39.42,39.44,156500.0,33.3522,33.3522,33.3015,33.3184,156500.0
2014-05-16 12:45:00,39.43,39.47,39.39,39.41,275900.0,33.31,33.3438,33.2762,33.2931,275900.0
2014-05-16 12:50:00,39.4,39.44,39.38,39.42,174900.0,33.2846,33.3184,33.2677,33.3015,174900.0
2014-05-16 12:55:00,39.42,39.43,39.38,39.39,98200.0,33.3015,33.31,33.2677,33.2762,98200.0
2014-05-16 13:00:00,39.39,39.39,39.27,39.3,303800.0,33.2762,33.2762,33.1748,33.2001,303800.0
2014-05-16 13:05:00,39.29,39.4,39.28,39.4,324900.0,33.1917,33.2846,33.1832,33.2846,324900.0
2014-05-16 13:10:00,39.4,39.4,39.38,39.4,170600.0,33.2846,33.2846,33.2677,33.2846,170600.0
2014-05-16 13:15:00,39.39,39.42,39.39,39.41,141100.0,33.2762,33.3015,33.2762,33.2931,141100.0
2014-05-16 13:20:00,39.41,39.46,39.41,39.45,125400.0,33.2931,33.3353,33.2931,33.3269,125400.0
2014-05-16 13:25:00,39.45,39.47,39.39,39.4,100400.0,33.3269,33.3438,33.2762,33.2846,100400.0
2014-05-16 13:30:00,39.39,39.48,39.39,39.47,128900.0,33.2762,33.3522,33.2762,33.3438,128900.0
2014-05-16 13:35:00,39.47,39.48,39.45,39.46,90800.0,33.3438,33.3522,33.3269,33.3353,90800.0
2014-05-16 13:40:00,39.46,39.48,39.44,39.47,198300.0,33.3353,33.3522,33.3184,33.3438,198300.0
2014-05-16 13:45:00,39.47,39.47,39.4,39.45,95500.0,33.3438,33.3438,33.2846,33.3269,95500.0
2014-05-16 13:50:00,39.45,39.45,39.43,39.43,57900.0,33.3269,33.3269,33.31,33.31,57900.0
2014-05-16 13:55:00,39.43,39.44,39.38,39.4,129300.0,33.31,33.3184,33.2677,33.2846,129300.0
2014-05-16 14:00:00,39.4,39.4,39.36,39.36,135900.0,33.2846,33.2846,33.2508,33.2508,135900.0
2014-05-16 14:05:00,39.36,39.41,39.36,39.4,334300.0,33.2508,33.2931,33.2508,33.2846,334300.0
2014-05-16 14:10:00,39.39,39.44,39.39,39.41,142400.0,33.2762,33.3184,33.2762,33.2931,142400.0
2014-05-16 14:15:00,39.41,39.48,39.41,39.44,189800.0,33.2931,33.3522,33.2931,33.3184,189800.0
2014-05-16 14:20:00,39.44,39.47,39.44,39.47,114700.0,33.3184,33.3438,33.3184,33.3438,114700.0
2014-05-16 14:25:00,39.46,39.47,39.44,39.45,145800.0,33.3353,33.3438,33.3184,33.3269,145800.0
2014-05-16 14:30:00,39.45,39.47,39.44,39.45,153200.0,33.3269,33.3438,33.3184,33.3269,153200.0
2014-05-16 14:35:00,39.45,39.48,39.44,39.46,160400.0,33.3269,33.3522,33.3184,33.3353,160400.0
2014-05-16 14:40:00,39.45,39.5,39.45,39.48,193000.0,33.3269,33.3691,33.3269,33.3522,193000.0
2014-05-16 14:45:00,39.49,39.51,39.45,39.49,271400.0,33.3607,33.3776,33.3269,33.3607,271400.0
2014-05-16 14:50:00,39.5,39.54,39.48,39.54,187400.0,33.3691,33.4029,33.3522,33.4029,187400.0
2014-05-16 14:55:00,39.54,39.63,39.51,39.62,474600.0,33.4029,33.4789,33.3776,33.4705,474600.0
2014-05-16 15:00:00,39.61,39.67,39.59,39.61,348000.0,33.462,33.5127,33.4451,33.462,348000.0
2014-05-16 15:05:00,39.61,39.71,39.6,39.71,278700.0,33.462,33.5465,33.4536,33.5465,278700.0
2014-05-16 15:10:00,39.72,39.79,39.7,39.74,509600.0,33.555,33.6141,33.5381,33.5719,509600.0
2014-05-16 15:15:00,39.75,39.77,39.69,39.75,439500.0,33.5803,33.5972,33.5296,33.5803,439500.0
2014-05-16 15:20:00,39.75,39.75,39.7,39.71,279300.0,33.5803,33.5803,33.5381,33.5465,279300.0
2014-05-16 15:25:00,39.72,39.76,39.71,39.73,264900.0,33.555,33.5887,33.5465,33.5634,264900.0
2014-05-16 15:30:00,39.73,39.8,39.73,39.79,308600.0,33.5634,33.6225,33.5634,33.6141,308600.0
2014-05-16 15:35:00,39.78,39.84,39.78,39.79,430800.0,33.6056,33.6563,33.6056,33.6141,430800.0
2014-05-16 15:40:00,39.79,39.79,39.76,39.79,224100.0,33.6141,33.6141,33.5887,33.6141,224100.0
2014-05-16 15:45:00,39.79,39.83,39.78,39.8,369500.0,33.6141,33.6479,33.6056,33.6225,369500.0
2014-05-16 15:50:00,39.8,39.81,39.79,39.8,457600.0,33.6225,33.631,33.6141,33.6225,457600.0
2014-05-16 15:55:00,39.8,39.84,39.8,39.82,1199300.0,33.6225,33.6563,33.6225,33.6394,1199300.0
2014-05-19 09:30:00,39.61,39.75,39.46,39.52,929400.0,33.462,33.5803,33.3353,33.386,929400.0
2014-05-19 09:35:00,39.52,39.55,39.48,39.49,577100.0,33.386,33.4113,33.3522,33.3607,577100.0
2014-05-19 09:40:00,39.49,39.53,39.47,39.51,628400.0,33.3607,33.3944,33.3438,33.3776,628400.0
2014-05-19 09:45:00,39.51,39.65,39.51,39.64,793200.0,33.3776,33.4958,33.3776,33.4874,793200.0
2014-05-19 09:50:00,39.64,39.66,39.6,39.65,315600.0,33.4874,33.5043,33.4536,33.4958,315600.0
2014-05-19 09:55:00,39.65,39.67,39.62,39.67,364000.0,33.4958,33.5127,33.4705,33.5127,364000.0
2014-05-19 10:00:00,39.66,39.68,39.52,39.53,344600.0,33.5043,33.5212,33.386,33.3944,344600.0
2014-05-19 10:05:00,39.53,39.62,39.53,39.6,334800.0,33.3944,33.4705,33.3944,33.4536,334800.0
2014-05-19 10:10:00,39.6,39.62,39.56,39.59,306300.0,33.4536,33.4705,33.4198,33.4451,306300.0
2014-05-19 10:15:00,39.59,39.71,39.59,39.67,345500.0,33.4451,33.5465,33.4451,33.5127,345500.0
2014-05-19 10:20:00,39.66,39.67,39.59,39.6,231500.0,33.5043,33.5127,33.4451,33.4536,231500.0
2014-05-19 10:25:00,39.6,39.64,39.58,39.61,192500.0,33.4536,33.4874,33.4367,33.462,192500.0
2014-05-19 10:30:00,39.61,39.62,39.56,39.56,287200.0,33.462,33.4705,33.4198,33.4198,287200.0
2014-05-19 10:35:00,39.56,39.61,39.56,39.57,268300.0,33.4198,33.462,33.4198,33.4282,268300.0
2014-05-19 10:40:00,39.57,39.61,39.55,39.61,212300.0,33.4282,33.462,33.4113,33.462,212300.0
2014-05-19 10:45:00,39.61,39.62,39.58,39.58,167700.0,33.462,33.4705,33.4367,33.4367,167700.0
2014-05-19 10:50:00,39.58,39.59,39.57,39.57,74200.0,33.4367,33.4451,33.4282,33.4282,74200.0
2014-05-19 10:55:00,39.57,39.59,39.55,39.59,176200.0,33.4282,33.4451,33.4113,33.4451,176200.0
2014-05-19 11:00:00,39.59,39.59,39.57,39.58,142400.0,33.4451,33.4451,33.4282,33.4367,142400.0
2014-05-19 11:05:00,39.58,39.6,39.56,39.58,202100.0,33.4367,33.4536,33.4198,33.4367,202100.0
2014-05-19 11:10:00,39.58,39.63,39.57,39.61,544500.0,33.4367,33.4789,33.4282,33.462,544500.0
2014-05-19 11:15:00,39.61,39.65,39.61,39.63,187100.0,33.462,33.4958,33.462,33.4789,187100.0
2014-05-19 11:20:00,39.63,39.65,39.62,39.64,175700.0,33.4789,33.4958,33.4705,33.4874,175700.0
2014-05-19 11:25:00,39.64,39.66,39.61,39.64,246600.0,33.4874,33.5043,33.462,33.4874,246600.0
2014-05-19 11:30:00,39.64,39.65,39.63,39.64,152600.0,33.4874,33.4958,33.4789,33.4874,152600.0
2014-05-19 11:35:00,39.65,39.65,39.63,39.63,148100.0,33.4958,33.4958,33.4789,33.4789,148100.0
2014-05-19 11:40:00,39.63,39.67,39.62,39.65,153800.0,33.4789,33.5127,33.4705,33.4958,153800.0
2014-05-19 11:45:00,39.65,39.68,39.64,39.66,72800.0,33.4958,33.5212,33.4874,33.5043,72800.0
2014-05-19 11:50:00,39.67,39.67,39.64,39.67,158800.0,33.5127,33.5127,33.4874,33.5127,158800.0
2014-05-19 11:55:00,39.67,39.68,39.65,39.66,105600.0,33.5127,33.5212,33.4958,33.5043,105600.0
2014-05-19 12:00:00,39.66,39.67,39.64,39.65,126900.0,33.5043,33.5127,33.4874,33.4958,126900.0
2014-05-19 12:05:00,39.64,39.65,39.63,39.65,43900.0,33.4874,33.4958,33.4789,33.4958,43900.0
2014-05-19 12:10:00,39.64,39.65,39.61,39.61,63800.0,33.4874,33.4958,33.462,33.462,63800.0
2014-05-19 12:15:00,39.61,39.63,39.61,39.63,43300.0,33.462,33.4789,33.462,33.4789,43300.0
2014-05-19 12:20:00,39.62,39.66,39.61,39.65,159600.0,33.4705,33.5043,33.462,33.4958,159600.0
2014-05-19 12:25:00,39.65,39.66,39.62,39.65,140400.0,33.4958,33.5043,33.4705,33.4958,140400.0
2014-05-19 12:30:00,39.65,39.65,39.64,39.64,167900.0,33.4958,33.4958,33.4874,33.4874,167900.0
2014-05-19 12:35:00,39.64,39.66,39.63,39.65,116700.0,33.4874,33.5043,33.4789,33.4958,116700.0
2014-05-19 12:40:00,39.65,39.66,39.64,39.66,137100.0,33.4958,33.5043,33.4874,33.5043,137100.0
2014-05-19 12:45:00,39.66,39.66,39.65,39.66,51900.0,33.5043,33.5043,33.4958,33.5043,51900.0
2014-05-19 12:50:00,39.66,39.66,39.64,39.65,101100.0,33.5043,33.5043,33.4874,33.4958,101100.0
2014-05-19 12:55:00,39.64,39.66,39.64,39.65,154900.0,33.4874,33.5043,33.4874,33.4958,154900.0
2014-05-19 13:00:00,39.65,39.67,39.64,39.66,81400.0,33.4958,33.5127,33.4874,33.5043,81400.0
2014-05-19 13:05:00,39.65,39.67,39.65,39.66,72500.0,33.4958,33.5127,33.4958,33.5043,72500.0
2014-05-19 13:10:00,39.65,39.66,39.63,39.64,144100.0,33.4958,33.5043,33.4789,33.4874,144100.0
2014-05-19 13:15:00,39.65,39.65,39.6,39.61,118900.0,33.4958,33.4958,33.4536,33.462,118900.0
2014-05-19 13:20:00,39.6,39.64,39.6,39.63,79000.0,33.4536,33.4874,33.4536,33.4789,79000.0
2014-05-19 13:25:00,39.63,39.64,39.61,39.64,126700.0,33.4789,33.4874,33.462,33.4874,126700.0
2014-05-19 13:30:00,39.64,39.64,39.6,39.61,108900.0,33.4874,33.4874,33.4536,33.462,108900.0
2014-05-19 13:35:00,39.6,39.63,39.6,39.63,203500.0,33.4536,33.4789,33.4536,33.4789,203500.0
2014-05-19 13:40:00,39.62,39.67,39.62,39.66,270600.0,33.4705,33.5127,33.4705,33.5043,270600.0
2014-05-19 13:45:00,39.66,39.68,39.65,39.68,110400.0,33.5043,33.5212,33.4958,33.5212,110400.0
2014-05-19 13:50:00,39.68,39.71,39.67,39.7,234500.0,33.5212,33.5465,33.5127,33.5381,234500.0
2014-05-19 13:55:00,39.7,39.73,39.69,39.72,221500.0,33.5381,33.5634,33.5296,33.555,221500.0
2014-05-19 14:00:00,39.73,39.75,39.72,39.75,152900.0,33.5634,33.5803,33.555,33.5803,152900.0
2014-05-19 14:05:00,39.75,39.82,39.74,39.82,367200.0,33.5803,33.6394,33.5719,33.6394,367200.0
2014-05-19 14:10:00,39.82,39.82,39.74,39.77,213900.0,33.6394,33.6394,33.5719,33.5972,213900.0
2014-05-19 14:15:00,39.76,39.77,39.73,39.73,70200.0,33.5887,33.5972,33.5634,33.5634,70200.0
2014-05-19 14:20:00,39.73,39.75,39.73,39.75,48500.0,33.5634,33.5803,33.5634,33.5803,48500.0
2014-05-19 14:25:00,39.75,39.76,39.74,39.76,140300.0,33.5803,33.5887,33.5719,33.5887,140300.0
2014-05-19 14:30:00,39.76,39.77,39.74,39.76,120000.0,33.5887,33.5972,33.5719,33.5887,120000.0
2014-05-19 14:35:00,39.76,39.77,39.74,39.75,144200.0,33.5887,33.5972,33.5719,33.5803,144200.0
2014-05-19 14:40:00,39.75,39.77,39.74,39.76,137000.0,33.5803,33.5972,33.5719,33.5887,137000.0
2014-05-19 14:45:00,39.75,39.77,39.75,39.77,63900.0,33.5803,33.5972,33.5803,33.5972,63900.0
2014-05-19 14:50:00,39.77,39.77,39.76,39.76,51000.0,33.5972,33.5972,33.5887,33.5887,51000.0
2014-05-19 14:55:00,39.76,39.77,39.73,39.74,120500.0,33.5887,33.5972,33.5634,33.5719,120500.0
2014-05-19 15:00:00,39.74,39.76,39.72,39.74,213400.0,33.5719,33.5887,33.555,33.5719,213400.0
2014-05-19 15:05:00,39.75,39.78,39.74,39.78,157100.0,33.5803,33.6056,33.5719,33.6056,157100.0
2014-05-19 15:10:00,39.78,39.78,39.74,39.75,181300.0,33.6056,33.6056,33.5719,33.5803,181300.0
2014-05-19 15:15:00,39.74,39.75,39.7,39.7,194500.0,33.5719,33.5803,33.5381,33.5381,194500.0
2014-05-19 15:20:00,39.71,39.73,39.7,39.72,131100.0,33.5465,33.5634,33.5381,33.555,131100.0
2014-05-19 15:25:00,39.72,39.73,39.7,39.73,129700.0,33.555,33.5634,33.5381,33.5634,129700.0
2014-05-19 15:30:00,39.73,39.78,39.73,39.77,193900.0,33.5634,33.6056,33.5634,33.5972,193900.0
2014-05-19 15:35:00,39.77,39.78,39.76,39.77,307700.0,33.5972,33.6056,33.5887,33.5972,307700.0
2014-05-19 15:40:00,39.77,39.78,39.77,39.78,160100.0,33.5972,33.6056,33.5972,33.6056,160100.0
2014-05-19 15:45:00,39.77,39.78,39.76,39.77,311900.0,33.5972,33.6056,33.5887,33.5972,311900.0
2014-05-19 15:50:00,39.78,39.81,39.77,39.8,392600.0,33.6056,33.631,33.5972,33.6225,392600.0
2014-05-19 15:55:00,39.81,39.81,39.73,39.74,902500.0,33.631,33.631,33.5634,33.5719,902500.0
2014-05-20 09:30:00,39.68,39.94,39.68,39.72,552600.0,33.5212,33.7408,33.5212,33.555,552600.0
2014-05-20 09:35:00,39.72,39.73,39.63,39.72,486400.0,33.555,33.5634,33.4789,33.555,486400.0
2014-05-20 09:40:00,39.72,39.74,39.57,39.58,363900.0,33.555,33.5719,33.4282,33.4367,363900.0
2014-05-20 09:45:00,39.58,39.65,39.55,39.57,235700.0,33.4367,33.4958,33.4113,33.4282,235700.0
2014-05-20 09:50:00,39.56,39.63,39.53,39.56,347900.0,33.4198,33.4789,33.3944,33.4198,347900.0
2014-05-20 09:55:00,39.55,39.6,39.52,39.6,249600.0,33.4113,33.4536,33.386,33.4536,249600.0
2014-05-20 10:00:00,39.6,39.66,39.58,39.66,178500.0,33.4536,33.5043,33.4367,33.5043,178500.0
2014-05-20 10:05:00,39.66,39.66,39.6,39.63,174100.0,33.5043,33.5043,33.4536,33.4789,174100.0
2014-05-20 10:10:00,39.63,39.69,39.63,39.65,141300.0,33.4789,33.5296,33.4789,33.4958,141300.0
2014-05-20 10:15:00,39.66,39.69,39.65,39.66,173000.0,33.5043,33.5296,33.4958,33.5043,173000.0
2014-05-20 10:20:00,39.66,39.66,39.61,39.63,218400.0,33.5043,33.5043,33.462,33.4789,218400.0
2014-05-20 10:25:00,39.62,39.65,39.6,39.61,160500.0,33.4705,33.4958,33.4536,33.462,160500.0
2014-05-20 10:30:00,39.6,39.66,39.6,39.63,189600.0,33.4536,33.5043,33.4536,33.4789,189600.0
2014-05-20 10:35:00,39.63,39.67,39.62,39.62,138100.0,33.4789,33.5127,33.4705,33.4705,138100.0
2014-05-20 10:40:00,39.62,39.65,39.61,39.63,182400.0,33.4705,33.4958,33.462,33.4789,182400.0
2014-05-20 10:45:00,39.64,39.66,39.62,39.64,121500.0,33.4874,33.5043,33.4705,33.4874,121500.0
2014-05-20 10:50:00,39.64,39.65,39.62,39.65,91300.0,33.4874,33.4958,33.4705,33.4958,91300.0
2014-05-20 10:55:00,39.65,39.68,39.64,39.68,113300.0,33.4958,33.5212,33.4874,33.5212,113300.0
2014-05-20 11:00:00,39.68,39.69,39.65,39.68,229100.0,33.5212,33.5296,33.4958,33.5212,229100.0
2014-05-20 11:05:00,39.69,39.69,39.66,39.68,138400.0,33.5296,33.5296,33.5043,33.5212,138400.0
2014-05-20 11:10:00,39.68,39.68,39.65,39.67,120100.0,33.5212,33.5212,33.4958,33.5127,120100.0
2014-05-20 11:15:00,39.67,39.69,39.66,39.68,109500.0,33.5127,33.5296,33.5043,33.5212,109500.0
2014-05-20 11:20:00,39.68,39.7,39.66,39.68,170500.0,33.5212,33.5381,33.5043,33.5212,170500.0
2014-05-20 11:25:00,39.68,39.7,39.65,39.66,172000.0,33.5212,33.5381,33.4958,33.5043,172000.0
2014-05-20 11:30:00,39.67,39.67,39.64,39.65,113400.0,33.5127,33.5127,33.4874,33.4958,113400.0
2014-05-20 11:35:00,39.65,39.67,39.63,39.65,88000.0,33.4958,33.5127,33.4789,33.4958,88000.0
2014-05-20 11:40:00,39.65,39.7,39.62,39.67,255700.0,33.4958,33.5381,33.4705,33.5127,255700.0
2014-05-20 11:45:00,39.67,39.73,39.67,39.73,226600.0,33.5127,33.5634,33.5127,33.5634,226600.0
2014-05-20 11:50:00,39.72,39.74,39.7,39.71,195200.0,33.555,33.5719,33.5381,33.5465,195200.0
2014-05-20 11:55:00,39.71,39.73,39.69,39.72,233900.0,33.5465,33.5634,33.5296,33.555,233900.0
2014-05-20 12:00:00,39.72,39.73,39.61,39.64,249500.0,33.555,33.5634,33.462,33.4874,249500.0
2014-05-20 12:05:00,39.63,39.66,39.57,39.62,265100.0,33.4789,33.5043,33.4282,33.4705,265100.0
2014-05-20 12:10:00,39.63,39.63,39.53,39.58,344900.0,33.4789,33.4789,33.3944,33.4367,344900.0
2014-05-20 12:15:00,39.57,39.61,39.55,39.6,187000.0,33.4282,33.462,33.4113,33.4536,187000.0
2014-05-20 12:20:00,39.6,39.62,39.58,39.59,73300.0,33.4536,33.4705,33.4367,33.4451,73300.0
2014-05-20 12:25:00,39.6,39.6,39.55,39.56,110000.0,33.4536,33.4536,33.4113,33.4198,110000.0
2014-05-20 12:30:00,39.56,39.58,39.52,39.55,98600.0,33.4198,33.4367,33.386,33.4113,98600.0
2014-05-20 12:35:00,39.55,39.56,39.52,39.54,115100.0,33.4113,33.4198,33.386,33.4029,115100.0
2014-05-20 12:40:00,39.54,39.59,39.52,39.59,131700.0,33.4029,33.4451,33.386,33.4451,131700.0
2014-05-20 12:45:00,39.58,39.61,39.58,39.59,148100.0,33.4367,33.462,33.4367,33.4451,148100.0
2014-05-20 12:50:00,39.6,39.63,39.59,39.62,120400.0,33.4536,33.4789,33.4451,33.4705,120400.0
2014-05-20 12:55:00,39.62,39.63,39.59,39.61,87800.0,33.4705,33.4789,33.4451,33.462,87800.0
2014-05-20 13:00:00,39.6,39.61,39.56,39.61,170100.0,33.4536,33.462,33.4198,33.462,170100.0
2014-05-20 13:05:00,39.61,39.61,39.56,39.56,95500.0,33.462,33.462,33.4198,33.4198,95500.0
2014-05-20 13:10:00,39.57,39.59,39.54,39.56,211000.0,33.4282,33.4451,33.4029,33.4198,211000.0
2014-05-20 13:15:00,39.55,39.58,39.51,39.54,344400.0,33.4113,33.4367,33.3776,33.4029,344400.0
2014-05-20 13:20:00,39.54,39.54,39.48,39.52,432400.0,33.4029,33.4029,33.3522,33.386,432400.0
2014-05-20 13:25:00,39.51,39.59,39.5,39.58,179400.0,33.3776,33.4451,33.3691,33.4367,179400.0
2014-05-20 13:30:00,39.58,39.63,39.56,39.62,228100.0,33.4367,33.4789,33.4198,33.4705,228100.0
2014-05-20 13:35:00,39.61,39.62,39.58,39.6,166100.0,33.462,33.4705,33.4367,33.4536,166100.0
2014-05-20 13:40:00,39.59,39.59,39.5,39.51,363700.0,33.4451,33.4451,33.3691,33.3776,363700.0
2014-05-20 13:45:00,39.51,39.53,39.46,39.5,348300.0,33.3776,33.3944,33.3353,33.3691,348300.0
2014-05-20 13:50:00,39.51,39.56,39.5,39.54,169700.0,33.3776,33.4198,33.3691,33.4029,169700.0
2014-05-20 13:55:00,39.53,39.56,39.51,39.55,299900.0,33.3944,33.4198,33.3776,33.4113,299900.0
2014-05-20 14:00:00,39.54,39.65,39.54,39.64,231200.0,33.4029,33.4958,33.4029,33.4874,231200.0
2014-05-20 14:05:00,39.64,39.67,39.63,39.64,204200.0,33.4874,33.5127,33.4789,33.4874,204200.0
2014-05-20 14:10:00,39.63,39.67,39.62,39.65,191300.0,33.4789,33.5127,33.4705,33.4958,191300.0
2014-05-20 14:15:00,39.65,39.75,39.63,39.75,337600.0,33.4958,33.5803,33.4789,33.5803,337600.0
2014-05-20 14:20:00,39.74,39.75,39.68,39.71,267000.0,33.5719,33.5803,33.5212,33.5465,267000.0
2014-05-20 14:25:00,39.7,39.71,39.65,39.69,161000.0,33.5381,33.5465,33.4958,33.5296,161000.0
2014-05-20 14:30:00,39.68,39.71,39.65,39.68,157400.0,33.5212,33.5465,33.4958,33.5212,157400.0
2014-05-20 14:35:00,39.68,39.68,39.63,39.63,181400.0,33.5212,33.5212,33.4789,33.4789,181400.0
2014-05-20 14:40:00,39.63,39.68,39.63,39.66,121600.0,33.4789,33.5212,33.4789,33.5043,121600.0
2014-05-20 14:45:00,39.66,39.69,39.64,39.64,141200.0,33.5043,33.5296,33.4874,33.4874,141200.0
2014-05-20 14:50:00,39.64,39.65,39.6,39.6,130100.0,33.4874,33.4958,33.4536,33.4536,130100.0
2014-05-20 14:55:00,39.6,39.65,39.6,39.65,138300.0,33.4536,33.4958,33.4536,33.4958,138300.0
2014-05-20 15:00:00,39.65,39.73,39.62,39.71,423100.0,33.4958,33.5634,33.4705,33.5465,423100.0
2014-05-20 15:05:00,39.71,39.74,39.7,39.71,225100.0,33.5465,33.5719,33.5381,33.5465,225100.0
2014-05-20 15:10:00,39.71,39.73,39.68,39.7,192300.0,33.5465,33.5634,33.5212,33.5381,192300.0
2014-05-20 15:15:00,39.7,39.75,39.7,39.73,273600.0,33.5381,33.5803,33.5381,33.5634,273600.0
2014-05-20 15:20:00,39.72,39.73,39.67,39.69,167900.0,33.555,33.5634,33.5127,33.5296,167900.0
2014-05-20 15:25:00,39.68,39.74,39.68,39.7,235800.0,33.5212,33.5719,33.5212,33.5381,235800.0
2014-05-20 15:30:00,39.71,39.73,39.7,39.73,262700.0,33.5465,33.5634,33.5381,33.5634,262700.0
2014-05-20 15:35:00,39.73,39.8,39.72,39.77,334300.0,33.5634,33.6225,33.555,33.5972,334300.0
2014-05-20 15:40:00,39.76,39.78,39.75,39.77,215300.0,33.5887,33.6056,33.5803,33.5972,215300.0
2014-05-20 15:45:00,39.77,39.78,39.7,39.72,348700.0,33.5972,33.6056,33.5381,33.555,348700.0
2014-05-20 15:50:00,39.72,39.76,39.69,39.73,857800.0,33.555,33.5887,33.5296,33.5634,857800.0
2014-05-20 15:55:00,39.73,39.73,39.67,39.69,1133200.0,33.5634,33.5634,33.5127,33.5296,1133200.0
2014-05-21 09:30:00,39.8,39.83,39.74,39.79,491600.0,33.6225,33.6479,33.5719,33.6141,491600.0
2014-05-21 09:35:00,39.79,39.97,39.79,39.97,416000.0,33.6141,33.7662,33.6141,33.7662,416000.0
2014-05-21 09:40:00,39.97,39.97,39.92,39.96,686300.0,33.7662,33.7662,33.7239,33.7577,686300.0
2014-05-21 09:45:00,39.97,40.05,39.96,40.03,613400.0,33.7662,33.8337,33.7577,33.8168,613400.0
2014-05-21 09:50:00,40.04,40.24,40.03,40.19,505900.0,33.8253,33.9942,33.8168,33.952,505900.0
2014-05-21 09:55:00,40.2,40.22,40.09,40.11,316000.0,33.9605,33.9774,33.8675,33.8844,316000.0
2014-05-21 10:00:00,40.11,40.12,40.05,40.06,304900.0,33.8844,33.8929,33.8337,33.8422,304900.0
2014-05-21 10:05:00,40.06,40.12,40.04,40.11,207500.0,33.8422,33.8929,33.8253,33.8844,207500.0
2014-05-21 10:10:00,40.12,40.14,40.08,40.08,328000.0,33.8929,33.9098,33.8591,33.8591,328000.0
2014-05-21 10:15:00,40.08,40.12,40.05,40.08,250200.0,33.8591,33.8929,33.8337,33.8591,250200.0
2014-05-21 10:20:00,40.08,40.11,40.07,40.08,182300.0,33.8591,33.8844,33.8506,33.8591,182300.0
2014-05-21 10:25:00,40.08,40.12,40.07,40.1,204200.0,33.8591,33.8929,33.8506,33.876,204200.0
2014-05-21 10:30:00,40.11,40.16,40.1,40.12,186600.0,33.8844,33.9267,33.876,33.8929,186600.0
2014-05-21 10:35:00,40.13,40.17,40.13,40.15,146700.0,33.9013,33.9351,33.9013,33.9182,146700.0
2014-05-21 10:40:00,40.15,40.16,40.08,40.1,145500.0,33.9182,33.9267,33.8591,33.876,145500.0
2014-05-21 10:45:00,40.11,40.16,40.1,40.12,144300.0,33.8844,33.9267,33.876,33.8929,144300.0
2014-05-21 10:50:00,40.12,40.16,40.09,40.14,270100.0,33.8929,33.9267,33.8675,33.9098,270100.0
2014-05-21 10:55:00,40.15,40.18,40.14,40.14,150200.0,33.9182,33.9436,33.9098,33.9098,150200.0
2014-05-21 11:00:00,40.14,40.15,40.1,40.1,256600.0,33.9098,33.9182,33.876,33.876,256600.0
2014-05-21 11:05:00,40.1,40.11,40.06,40.11,195600.0,33.876,33.8844,33.8422,33.8844,195600.0
2014-05-21 11:10:00,40.11,40.12,40.08,40.12,142600.0,33.8844,33.8929,33.8591,33.8929,142600.0
2014-05-21 11:15:00,40.12,40.15,40.11,40.11,195500.0,33.8929,33.9182,33.8844,33.8844,195500.0
2014-05-21 11:20:00,40.12,40.12,40.08,40.1,141300.0,33.8929,33.8929,33.8591,33.876,141300.0
2014-05-21 11:25:00,40.1,40.11,40.05,40.05,199200.0,33.876,33.8844,33.8337,33.8337,199200.0
2014-05-21 11:30:00,40.05,40.07,40.03,40.03,213000.0,33.8337,33.8506,33.8168,33.8168,213000.0
2014-05-21 11:35:00,40.04,40.04,40.01,40.02,165900.0,33.8253,33.8253,33.7999,33.8084,165900.0
2014-05-21 11:40:00,40.01,40.02,39.97,39.97,148000.0,33.7999,33.8084,33.7662,33.7662,148000.0
2014-05-21 11:45:00,39.98,40.0,39.97,40.0,124100.0,33.7746,33.7915,33.7662,33.7915,124100.0
2014-05-21 11:50:00,40.0,40.09,39.98,40.07,252500.0,33.7915,33.8675,33.7746,33.8506,252500.0
2014-05-21 11:55:00,40.07,40.13,40.05,40.11,256300.0,33.8506,33.9013,33.8337,33.8844,256300.0
2014-05-21 12:00:00,40.12,40.13,40.1,40.12,130300.0,33.8929,33.9013,33.876,33.8929,130300.0
2014-05-21 12:05:00,40.12,40.14,40.11,40.12,138900.0,33.8929,33.9098,33.8844,33.8929,138900.0
2014-05-21 12:10:00,40.12,40.15,40.11,40.14,109400.0,33.8929,33.9182,33.8844,33.9098,109400.0
2014-05-21 12:15:00,40.13,40.15,40.11,40.12,80500.0,33.9013,33.9182,33.8844,33.8929,80500.0
2014-05-21 12:20:00,40.12,40.12,40.09,40.12,83900.0,33.8929,33.8929,33.8675,33.8929,83900.0
2014-05-21 12:25:00,40.12,40.16,40.11,40.15,168400.0,33.8929,33.9267,33.8844,33.9182,168400.0
2014-05-21 12:30:00,40.14,40.18,40.12,40.12,112700.0,33.9098,33.9436,33.8929,33.8929,112700.0
2014-05-21 12:35:00,40.12,40.16,40.12,40.14,110200.0,33.8929,33.9267,33.8929,33.9098,110200.0
2014-05-21 12:40:00,40.14,40.17,40.13,40.14,85100.0,33.9098,33.9351,33.9013,33.9098,85100.0
2014-05-21 12:45:00,40.15,40.15,40.14,40.14,18200.0,33.9182,33.9182,33.9098,33.9098,18200.0
2014-05-21 12:50:00,40.14,40.17,40.14,40.15,164400.0,33.9098,33.9351,33.9098,33.9182,164400.0
2014-05-21 12:55:00,40.15,40.17,40.15,40.16,33500.0,33.9182,33.9351,33.9182,33.9267,33500.0
2014-05-21 13:00:00,40.16,40.18,40.16,40.18,70300.0,33.9267,33.9436,33.9267,33.9436,70300.0
2014-05-21 13:05:00,40.17,40.18,40.16,40.18,104900.0,33.9351,33.9436,33.9267,33.9436,104900.0
2014-05-21 13:10:00,40.17,40.18,40.17,40.18,69500.0,33.9351,33.9436,33.9351,33.9436,69500.0
2014-05-21 13:15:00,40.18,40.2,40.14,40.15,260700.0,33.9436,33.9605,33.9098,33.9182,260700.0
2014-05-21 13:20:00,40.16,40.16,40.14,40.15,31600.0,33.9267,33.9267,33.9098,33.9182,31600.0
2014-05-21 13:25:00,40.15,40.15,40.14,40.14,41600.0,33.9182,33.9182,33.9098,33.9098,41600.0
2014-05-21 13:30:00,40.14,40.17,40.14,40.16,169100.0,33.9098,33.9351,33.9098,33.9267,169100.0
2014-05-21 13:35:00,40.16,40.19,40.16,40.19,233300.0,33.9267,33.952,33.9267,33.952,233300.0
2014-05-21 13:40:00,40.19,40.2,40.17,40.17,241800.0,33.952,33.9605,33.9351,33.9351,241800.0
2014-05-21 13:45:00,40.17,40.18,40.16,40.16,49500.0,33.9351,33.9436,33.9267,33.9267,49500.0
2014-05-21 13:50:00,40.17,40.19,40.15,40.18,256000.0,33.9351,33.952,33.9182,33.9436,256000.0
2014-05-21 13:55:00,40.18,40.18,40.16,40.17,78500.0,33.9436,33.9436,33.9267,33.9351,78500.0
2014-05-21 14:00:00,40.16,40.23,40.13,40.22,433000.0,33.9267,33.9858,33.9013,33.9774,433000.0
2014-05-21 14:05:00,40.22,40.25,40.16,40.17,385000.0,33.9774,34.0027,33.9267,33.9351,385000.0
2014-05-21 14:10:00,40.17,40.18,40.12,40.16,330400.0,33.9351,33.9436,33.8929,33.9267,330400.0
2014-05-21 14:15:00,40.16,40.2,40.15,40.18,202800.0,33.9267,33.9605,33.9182,33.9436,202800.0
2014-05-21 14:20:00,40.19,40.22,40.16,40.17,138400.0,33.952,33.9774,33.9267,33.9351,138400.0
2014-05-21 14:25:00,40.17,40.22,40.17,40.2,207000.0,33.9351,33.9774,33.9351,33.9605,207000.0
2014-05-21 14:30:00,40.2,40.22,40.18,40.21,113600.0,33.9605,33.9774,33.9436,33.9689,113600.0
2014-05-21 14:35:00,40.21,40.24,40.19,40.2,184600.0,33.9689,33.9942,33.952,33.9605,184600.0
2014-05-21 14:40:00,40.21,40.25,40.21,40.24,160800.0,33.9689,34.0027,33.9689,33.9942,160800.0
2014-05-21 14:45:00,40.23,40.28,40.23,40.27,207300.0,33.9858,34.028,33.9858,34.0196,207300.0
2014-05-21 14:50:00,40.26,40.27,40.22,40.24,115000.0,34.0111,34.0196,33.9774,33.9942,115000.0
2014-05-21 14:55:00,40.24,40.25,40.23,40.24,64400.0,33.9942,34.0027,33.9858,33.9942,64400.0
2014-05-21 15:00:00,40.25,40.27,40.23,40.25,355500.0,34.0027,34.0196,33.9858,34.0027,355500.0
2014-05-21 15:05:00,40.26,40.26,40.23,40.24,143500.0,34.0111,34.0111,33.9858,33.9942,143500.0
2014-05-21 15:10:00,40.25,40.28,40.25,40.26,193000.0,34.0027,34.028,34.0027,34.0111,193000.0
2014-05-21 15:15:00,40.27,40.32,40.26,40.29,327500.0,34.0196,34.0618,34.0111,34.0365,327500.0
2014-05-21 15:20:00,40.29,40.31,40.27,40.3,264200.0,34.0365,34.0534,34.0196,34.0449,264200.0
2014-05-21 15:25:00,40.31,40.31,40.27,40.29,224300.0,34.0534,34.0534,34.0196,34.0365,224300.0
2014-05-21 15:30:00,40.28,40.3,40.26,40.27,213400.0,34.028,34.0449,34.0111,34.0196,213400.0
2014-05-21 15:35:00,40.27,40.28,40.26,40.27,217200.0,34.0196,34.028,34.0111,34.0196,217200.0
2014-05-21 15:40:00,40.27,40.31,40.26,40.31,325700.0,34.0196,34.0534,34.0111,34.0534,325700.0
2014-05-21 15:45:00,40.3,40.32,40.29,40.32,435600.0,34.0449,34.0618,34.0365,34.0618,435600.0
2014-05-21 15:50:00,40.32,40.35,40.31,40.33,1004800.0,34.0618,34.0872,34.0534,34.0703,1004800.0
2014-05-21 15:55:00,40.34,40.35,40.31,40.35,1964100.0,34.0787,34.0872,34.0534,34.0872,1964100.0
2014-05-22 09:30:00,40.29,40.35,40.19,40.21,864300.0,34.0365,34.0872,33.952,33.9689,864300.0
2014-05-22 09:35:00,40.21,40.25,40.06,40.13,633000.0,33.9689,34.0027,33.8422,33.9013,633000.0
2014-05-22 09:40:00,40.13,40.14,40.02,40.02,349800.0,33.9013,33.9098,33.8084,33.8084,349800.0
2014-05-22 09:45:00,40.02,40.12,40.02,40.06,289300.0,33.8084,33.8929,33.8084,33.8422,289300.0
2014-05-22 09:50:00,40.07,40.11,40.05,40.08,243900.0,33.8506,33.8844,33.8337,33.8591,243900.0
2014-05-22 09:55:00,40.08,40.11,40.03,40.03,434100.0,33.8591,33.8844,33.8168,33.8168,434100.0
2014-05-22 10:00:00,40.03,40.06,39.98,39.98,322900.0,33.8168,33.8422,33.7746,33.7746,322900.0
2014-05-22 10:05:00,39.98,39.99,39.91,39.96,247700.0,33.7746,33.783,33.7155,33.7577,247700.0
2014-05-22 10:10:00,39.96,40.01,39.89,39.91,283100.0,33.7577,33.7999,33.6986,33.7155,283100.0
2014-05-22 10:15:00,39.91,39.93,39.87,39.91,348800.0,33.7155,33.7324,33.6817,33.7155,348800.0
2014-05-22 10:20:00,39.9,39.93,39.88,39.89,234500.0,33.707,33.7324,33.6901,33.6986,234500.0
2014-05-22 10:25:00,39.88,39.9,39.85,39.87,288700.0,33.6901,33.707,33.6648,33.6817,288700.0
2014-05-22 10:30:00,39.86,39.9,39.85,39.87,323700.0,33.6732,33.707,33.6648,33.6817,323700.0
2014-05-22 10:35:00,39.87,39.9,39.87,39.87,277600.0,33.6817,33.707,33.6817,33.6817,277600.0
2014-05-22 10:40:00,39.87,39.96,39.87,39.96,425600.0,33.6817,33.7577,33.6817,33.7577,425600.0
2014-05-22 10:45:00,39.95,39.98,39.95,39.98,208900.0,33.7493,33.7746,33.7493,33.7746,208900.0
2014-05-22 10:50:00,39.97,39.98,39.94,39.98,236900.0,33.7662,33.7746,33.7408,33.7746,236900.0
2014-05-22 10:55:00,39.98,39.99,39.96,39.97,170000.0,33.7746,33.783,33.7577,33.7662,170000.0
2014-05-22 11:00:00,39.97,40.01,39.95,39.97,378300.0,33.7662,33.7999,33.7493,33.7662,378300.0
2014-05-22 11:05:00,39.96,40.0,39.96,39.97,157100.0,33.7577,33.7915,33.7577,33.7662,157100.0
2014-05-22 11:10:00,39.97,39.99,39.95,39.96,172000.0,33.7662,33.783,33.7493,33.7577,172000.0
2014-05-22 11:15:00,39.97,39.98,39.95,39.97,210000.0,33.7662,33.7746,33.7493,33.7662,210000.0
2014-05-22 11:20:00,39.97,39.99,39.96,39.99,202500.0,33.7662,33.783,33.7577,33.783,202500.0
2014-05-22 11:25:00,39.99,40.03,39.99,40.02,178600.0,33.783,33.8168,33.783,33.8084,178600.0
2014-05-22 11:30:00,40.02,40.07,40.0,40.04,244500.0,33.8084,33.8506,33.7915,33.8253,244500.0
2014-05-22 11:35:00,40.04,40.04,40.0,40.03,162900.0,33.8253,33.8253,33.7915,33.8168,162900.0
2014-05-22 11:40:00,40.03,40.06,40.02,40.04,154000.0,33.8168,33.8422,33.8084,33.8253,154000.0
2014-05-22 11:45:00,40.05,40.05,40.03,40.04,87800.0,33.8337,33.8337,33.8168,33.8253,87800.0
2014-05-22 11:50:00,40.04,40.05,40.03,40.04,160000.0,33.8253,33.8337,33.8168,33.8253,160000.0
2014-05-22 11:55:00,40.04,40.06,40.02,40.02,245100.0,33.8253,33.8422,33.8084,33.8084,245100.0
2014-05-22 12:00:00,40.01,40.01,39.98,40.0,304000.0,33.7999,33.7999,33.7746,33.7915,304000.0
2014-05-22 12:05:00,40.0,40.0,39.98,39.98,102600.0,33.7915,33.7915,33.7746,33.7746,102600.0
2014-05-22 12:10:00,39.98,40.01,39.98,40.01,165400.0,33.7746,33.7999,33.7746,33.7999,165400.0
2014-05-22 12:15:00,40.01,40.02,40.0,40.02,55400.0,33.7999,33.8084,33.7915,33.8084,55400.0
2014-05-22 12:20:00,40.01,40.02,40.0,40.01,120000.0,33.7999,33.8084,33.7915,33.7999,120000.0
2014-05-22 12:25:00,40.01,40.02,40.0,40.01,106600.0,33.7999,33.8084,33.7915,33.7999,106600.0
2014-05-22 12:30:00,40.02,40.03,40.0,40.02,188700.0,33.8084,33.8168,33.7915,33.8084,188700.0
2014-05-22 12:35:00,40.02,40.05,40.01,40.03,116400.0,33.8084,33.8337,33.7999,33.8168,116400.0
2014-05-22 12:40:00,40.03,40.04,40.0,40.02,193800.0,33.8168,33.8253,33.7915,33.8084,193800.0
2014-05-22 12:45:00,40.01,40.02,40.0,40.01,60900.0,33.7999,33.8084,33.7915,33.7999,60900.0
2014-05-22 12:50:00,40.01,40.01,39.98,39.99,175100.0,33.7999,33.7999,33.7746,33.783,175100.0
2014-05-22 12:55:00,39.98,40.0,39.97,39.98,313700.0,33.7746,33.7915,33.7662,33.7746,313700.0
2014-05-22 13:00:00,39.98,40.01,39.98,40.0,140000.0,33.7746,33.7999,33.7746,33.7915,140000.0
2014-05-22 13:05:00,40.0,40.02,39.99,40.02,77000.0,33.7915,33.8084,33.783,33.8084,77000.0
2014-05-22 13:10:00,40.02,40.02,39.98,40.02,104100.0,33.8084,33.8084,33.7746,33.8084,104100.0
2014-05-22 13:15:00,40.02,40.02,39.99,39.99,82000.0,33.8084,33.8084,33.783,33.783,82000.0
2014-05-22 13:20:00,40.0,40.0,39.99,40.0,118500.0,33.7915,33.7915,33.783,33.7915,118500.0
2014-05-22 13:25:00,39.99,40.03,39.99,40.02,260500.0,33.783,33.8168,33.783,33.8084,260500.0
2014-05-22 13:30:00,40.03,40.08,40.02,40.07,218800.0,33.8168,33.8591,33.8084,33.8506,218800.0
2014-05-22 13:35:00,40.07,40.07,40.05,40.05,106700.0,33.8506,33.8506,33.8337,33.8337,106700.0
2014-05-22 13:40:00,40.05,40.07,40.05,40.07,129300.0,33.8337,33.8506,33.8337,33.8506,129300.0
2014-05-22 13:45:00,40.07,40.15,40.06,40.15,342100.0,33.8506,33.9182,33.8422,33.9182,342100.0
2014-05-22 13:50:00,40.15,40.16,40.14,40.16,147300.0,33.9182,33.9267,33.9098,33.9267,147300.0
2014-05-22 13:55:00,40.15,40.16,40.11,40.12,164600.0,33.9182,33.9267,33.8844,33.8929,164600.0
2014-05-22 14:00:00,40.12,40.14,40.11,40.14,111900.0,33.8929,33.9098,33.8844,33.9098,111900.0
2014-05-22 14:05:00,40.14,40.15,40.12,40.15,124500.0,33.9098,33.9182,33.8929,33.9182,124500.0
2014-05-22 14:10:00,40.15,40.15,40.13,40.14,58000.0,33.9182,33.9182,33.9013,33.9098,58000.0
2014-05-22 14:15:00,40.13,40.15,40.13,40.14,99900.0,33.9013,33.9182,33.9013,33.9098,99900.0
2014-05-22 14:20:00,40.14,40.15,40.12,40.15,99200.0,33.9098,33.9182,33.8929,33.9182,99200.0
2014-05-22 14:25:00,40.15,40.16,40.14,40.16,48800.0,33.9182,33.9267,33.9098,33.9267,48800.0
2014-05-22 14:30:00,40.16,40.17,40.14,40.16,103300.0,33.9267,33.9351,33.9098,33.9267,103300.0
2014-05-22 14:35:00,40.16,40.17,40.14,40.15,62600.0,33.9267,33.9351,33.9098,33.9182,62600.0
2014-05-22 14:40:00,40.15,40.17,40.14,40.16,307300.0,33.9182,33.9351,33.9098,33.9267,307300.0
2014-05-22 14:45:00,40.16,40.17,40.15,40.17,67000.0,33.9267,33.9351,33.9182,33.9351,67000.0
2014-05-22 14:50:00,40.17,40.19,40.15,40.19,165500.0,33.9351,33.952,33.9182,33.952,165500.0
2014-05-22 14:55:00,40.19,40.22,40.18,40.22,96900.0,33.952,33.9774,33.9436,33.9774,96900.0
2014-05-22 15:00:00,40.21,40.22,40.17,40.19,78200.0,33.9689,33.9774,33.9351,33.952,78200.0
2014-05-22 15:05:00,40.19,40.19,40.13,40.16,304400.0,33.952,33.952,33.9013,33.9267,304400.0
2014-05-22 15:10:00,40.16,40.17,40.12,40.13,335500.0,33.9267,33.9351,33.8929,33.9013,335500.0
2014-05-22 15:15:00,40.12,40.19,40.11,40.14,158300.0,33.8929,33.952,33.8844,33.9098,158300.0
2014-05-22 15:20:00,40.15,40.17,40.11,40.15,312400.0,33.9182,33.9351,33.8844,33.9182,312400.0
2014-05-22 15:25:00,40.15,40.16,40.13,40.14,80300.0,33.9182,33.9267,33.9013,33.9098,80300.0
2014-05-22 15:30:00,40.15,40.15,40.1,40.1,189700.0,33.9182,33.9182,33.876,33.876,189700.0
2014-05-22 15:35:00,40.1,40.12,40.07,40.11,476100.0,33.876,33.8929,33.8506,33.8844,476100.0
2014-05-22 15:40:00,40.1,40.13,40.09,40.11,228700.0,33.876,33.9013,33.8675,33.8844,228700.0
2014-05-22 15:45:00,40.12,40.13,40.07,40.13,304300.0,33.8929,33.9013,33.8506,33.9013,304300.0
2014-05-22 15:50:00,40.12,40.16,40.1,40.11,534600.0,33.8929,33.9267,33.876,33.8844,534600.0
2014-05-22 15:55:00,40.11,40.13,40.1,40.11,792100.0,33.8844,33.9013,33.876,33.8844,792100.0
2014-05-23 09:30:00,40.3,40.37,40.02,40.13,982600.0,34.0449,34.1041,33.8084,33.9013,982600.0
2014-05-23 09:35:00,40.13,40.32,40.13,40.26,521600.0,33.9013,34.0618,33.9013,34.0111,521600.0
2014-05-23 09:40:00,40.27,40.32,40.23,40.32,293200.0,34.0196,34.0618,33.9858,34.0618,293200.0
2014-05-23 09:45:00,40.31,40.32,40.16,40.18,502100.0,34.0534,34.0618,33.9267,33.9436,502100.0
2014-05-23 09:50:00,40.19,40.26,40.16,40.23,355100.0,33.952,34.0111,33.9267,33.9858,355100.0
2014-05-23 09:55:00,40.23,40.26,40.19,40.2,185000.0,33.9858,34.0111,33.952,33.9605,185000.0
2014-05-23 10:00:00,40.2,40.22,40.16,40.17,137000.0,33.9605,33.9774,33.9267,33.9351,137000.0
2014-05-23 10:05:00,40.16,40.22,40.14,40.2,251100.0,33.9267,33.9774,33.9098,33.9605,251100.0
2014-05-23 10:10:00,40.2,40.24,40.19,40.23,163100.0,33.9605,33.9942,33.952,33.9858,163100.0
2014-05-23 10:15:00,40.23,40.25,40.2,40.2,276100.0,33.9858,34.0027,33.9605,33.9605,276100.0
2014-05-23 10:20:00,40.21,40.25,40.19,40.25,212400.0,33.9689,34.0027,33.952,34.0027,212400.0
2014-05-23 10:25:00,40.24,40.27,40.22,40.27,185400.0,33.9942,34.0196,33.9774,34.0196,185400.0
2014-05-23 10:30:00,40.26,40.27,40.18,40.21,302800.0,34.0111,34.0196,33.9436,33.9689,302800.0
2014-05-23 10:35:00,40.21,40.22,40.15,40.15,181100.0,33.9689,33.9774,33.9182,33.9182,181100.0
2014-05-23 10:40:00,40.14,40.17,40.13,40.13,162800.0,33.9098,33.9351,33.9013,33.9013,162800.0
2014-05-23 10:45:00,40.13,40.14,40.07,40.07,311200.0,33.9013,33.9098,33.8506,33.8506,311200.0
2014-05-23 10:50:00,40.08,40.11,40.04,40.09,273300.0,33.8591,33.8844,33.8253,33.8675,273300.0
2014-05-23 10:55:00,40.09,40.11,40.08,40.09,236000.0,33.8675,33.8844,33.8591,33.8675,236000.0
2014-05-23 11:00:00,40.09,40.11,40.05,40.05,261600.0,33.8675,33.8844,33.8337,33.8337,261600.0
2014-05-23 11:05:00,40.05,40.09,40.05,40.08,114200.0,33.8337,33.8675,33.8337,33.8591,114200.0
2014-05-23 11:10:00,40.07,40.1,40.06,40.07,140600.0,33.8506,33.876,33.8422,33.8506,140600.0
2014-05-23 11:15:00,40.07,40.09,40.06,40.07,123700.0,33.8506,33.8675,33.8422,33.8506,123700.0
2014-05-23 11:20:00,40.07,40.09,40.07,40.08,92900.0,33.8506,33.8675,33.8506,33.8591,92900.0
2014-05-23 11:25:00,40.08,40.14,40.07,40.11,265000.0,33.8591,33.9098,33.8506,33.8844,265000.0
2014-05-23 11:30:00,40.11,40.12,40.08,40.1,134100.0,33.8844,33.8929,33.8591,33.876,134100.0
2014-05-23 11:35:00,40.1,40.1,40.06,40.07,216400.0,33.876,33.876,33.8422,33.8506,216400.0
2014-05-23 11:40:00,40.07,40.1,40.04,40.09,166300.0,33.8506,33.876,33.8253,33.8675,166300.0
2014-05-23 11:45:00,40.09,40.12,40.08,40.11,130200.0,33.8675,33.8929,33.8591,33.8844,130200.0
2014-05-23 11:50:00,40.12,40.12,40.09,40.09,104100.0,33.8929,33.8929,33.8675,33.8675,104100.0
2014-05-23 11:55:00,40.1,40.11,40.08,40.09,132300.0,33.876,33.8844,33.8591,33.8675,132300.0
2014-05-23 12:00:00,40.09,40.1,40.08,40.09,40700.0,33.8675,33.876,33.8591,33.8675,40700.0
2014-05-23 12:05:00,40.09,40.12,40.08,40.1,178800.0,33.8675,33.8929,33.8591,33.876,178800.0
2014-05-23 12:10:00,40.1,40.12,40.1,40.11,57200.0,33.876,33.8929,33.876,33.8844,57200.0
2014-05-23 12:15:00,40.11,40.12,40.09,40.11,71500.0,33.8844,33.8929,33.8675,33.8844,71500.0
2014-05-23 12:20:00,40.1,40.11,40.08,40.09,98300.0,33.876,33.8844,33.8591,33.8675,98300.0
2014-05-23 12:25:00,40.08,40.09,40.04,40.06,183700.0,33.8591,33.8675,33.8253,33.8422,183700.0
2014-05-23 12:30:00,40.07,40.07,40.04,40.05,152100.0,33.8506,33.8506,33.8253,33.8337,152100.0
2014-05-23 12:35:00,40.04,40.05,40.03,40.03,71200.0,33.8253,33.8337,33.8168,33.8168,71200.0
2014-05-23 12:40:00,40.03,40.04,40.02,40.03,127900.0,33.8168,33.8253,33.8084,33.8168,127900.0
2014-05-23 12:45:00,40.02,40.05,40.02,40.04,104000.0,33.8084,33.8337,33.8084,33.8253,104000.0
2014-05-23 12:50:00,40.03,40.05,40.03,40.04,136000.0,33.8168,33.8337,33.8168,33.8253,136000.0
2014-05-23 12:55:00,40.05,40.06,40.03,40.06,133300.0,33.8337,33.8422,33.8168,33.8422,133300.0
2014-05-23 13:00:00,40.06,40.07,40.05,40.07,392300.0,33.8422,33.8506,33.8337,33.8506,392300.0
2014-05-23 13:05:00,40.07,40.07,40.05,40.06,79000.0,33.8506,33.8506,33.8337,33.8422,79000.0
2014-05-23 13:10:00,40.06,40.06,40.04,40.05,137600.0,33.8422,33.8422,33.8253,33.8337,137600.0
2014-05-23 13:15:00,40.05,40.06,40.03,40.04,140300.0,33.8337,33.8422,33.8168,33.8253,140300.0
2014-05-23 13:20:00,40.03,40.04,40.02,40.02,200900.0,33.8168,33.8253,33.8084,33.8084,200900.0
2014-05-23 13:25:00,40.02,40.03,40.01,40.01,93100.0,33.8084,33.8168,33.7999,33.7999,93100.0
2014-05-23 13:30:00,40.02,40.03,40.0,40.03,121500.0,33.8084,33.8168,33.7915,33.8168,121500.0
2014-05-23 13:35:00,40.02,40.04,40.0,40.03,117900.0,33.8084,33.8253,33.7915,33.8168,117900.0
2014-05-23 13:40:00,40.04,40.04,40.02,40.02,180400.0,33.8253,33.8253,33.8084,33.8084,180400.0
2014-05-23 13:45:00,40.02,40.07,40.02,40.05,130600.0,33.8084,33.8506,33.8084,33.8337,130600.0
2014-05-23 13:50:00,40.06,40.08,40.04,40.05,164700.0,33.8422,33.8591,33.8253,33.8337,164700.0
2014-05-23 13:55:00,40.05,40.08,40.05,40.08,51300.0,33.8337,33.8591,33.8337,33.8591,51300.0
2014-05-23 14:00:00,40.07,40.12,40.07,40.12,113500.0,33.8506,33.8929,33.8506,33.8929,113500.0
2014-05-23 14:05:00,40.12,40.12,40.11,40.12,303200.0,33.8929,33.8929,33.8844,33.8929,303200.0
2014-05-23 14:10:00,40.12,40.12,40.11,40.12,46200.0,33.8929,33.8929,33.8844,33.8929,46200.0
2014-05-23 14:15:00,40.12,40.12,40.08,40.09,164100.0,33.8929,33.8929,33.8591,33.8675,164100.0
2014-05-23 14:20:00,40.1,40.11,40.08,40.11,93400.0,33.876,33.8844,33.8591,33.8844,93400.0
2014-05-23 14:25:00,40.11,40.11,40.09,40.1,70000.0,33.8844,33.8844,33.8675,33.876,70000.0
2014-05-23 14:30:00,40.1,40.12,40.09,40.09,114600.0,33.876,33.8929,33.8675,33.8675,114600.0
2014-05-23 14:35:00,40.1,40.11,40.09,40.09,88000.0,33.876,33.8844,33.8675,33.8675,88000.0
2014-05-23 14:40:00,40.09,40.11,40.09,40.1,102600.0,33.8675,33.8844,33.8675,33.876,102600.0
2014-05-23 14:45:00,40.11,40.12,40.09,40.09,134800.0,33.8844,33.8929,33.8675,33.8675,134800.0
2014-05-23 14:50:00,40.1,40.11,40.09,40.11,48800.0,33.876,33.8844,33.8675,33.8844,48800.0
2014-05-23 14:55:00,40.11,40.12,40.1,40.11,39900.0,33.8844,33.8929,33.876,33.8844,39900.0
2014-05-23 15:00:00,40.11,40.12,40.1,40.11,68100.0,33.8844,33.8929,33.876,33.8844,68100.0
2014-05-23 15:05:00,40.11,40.12,40.11,40.12,73600.0,33.8844,33.8929,33.8844,33.8929,73600.0
2014-05-23 15:10:00,40.12,40.12,40.11,40.12,126500.0,33.8929,33.8929,33.8844,33.8929,126500.0
2014-05-23 15:15:00,40.12,40.12,40.09,40.1,138400.0,33.8929,33.8929,33.8675,33.876,138400.0
2014-05-23 15:20:00,40.09,40.1,40.09,40.1,94500.0,33.8675,33.876,33.8675,33.876,94500.0
2014-05-23 15:25:00,40.1,40.12,40.09,40.12,138200.0,33.876,33.8929,33.8675,33.8929,138200.0
2014-05-23 15:30:00,40.12,40.12,40.11,40.12,126100.0,33.8929,33.8929,33.8844,33.8929,126100.0
2014-05-23 15:35:00,40.11,40.13,40.08,40.08,380900.0,33.8844,33.9013,33.8591,33.8591,380900.0
2014-05-23 15:40:00,40.09,40.09,40.07,40.08,346200.0,33.8675,33.8675,33.8506,33.8591,346200.0
2014-05-23 15:45:00,40.07,40.08,40.06,40.07,184300.0,33.8506,33.8591,33.8422,33.8506,184300.0
2014-05-23 15:50:00,40.07,40.12,40.07,40.1,444700.0,33.8506,33.8929,33.8506,33.876,444700.0
2014-05-23 15:55:00,40.11,40.12,40.1,40.12,803600.0,33.8844,33.8929,33.876,33.8929,803600.0
2014-05-27 09:30:00,40.26,40.26,39.92,39.92,1035800.0,34.0111,34.0111,33.7239,33.7239,1035800.0
2014-05-27 09:35:00,39.92,39.96,39.81,39.93,780700.0,33.7239,33.7577,33.631,33.7324,780700.0
2014-05-27 09:40:00,39.93,39.94,39.89,39.93,486500.0,33.7324,33.7408,33.6986,33.7324,486500.0
2014-05-27 09:45:00,39.93,39.98,39.89,39.95,606100.0,33.7324,33.7746,33.6986,33.7493,606100.0
2014-05-27 09:50:00,39.95,39.99,39.9,39.92,496100.0,33.7493,33.783,33.707,33.7239,496100.0
2014-05-27 09:55:00,39.91,39.96,39.9,39.91,307300.0,33.7155,33.7577,33.707,33.7155,307300.0
2014-05-27 10:00:00,39.9,39.94,39.9,39.92,217100.0,33.707,33.7408,33.707,33.7239,217100.0
2014-05-27 10:05:00,39.93,39.95,39.9,39.92,298800.0,33.7324,33.7493,33.707,33.7239,298800.0
2014-05-27 10:10:00,39.92,39.97,39.9,39.93,269400.0,33.7239,33.7662,33.707,33.7324,269400.0
2014-05-27 10:15:00,39.92,39.96,39.91,39.95,233700.0,33.7239,33.7577,33.7155,33.7493,233700.0
2014-05-27 10:20:00,39.95,39.97,39.92,39.93,310400.0,33.7493,33.7662,33.7239,33.7324,310400.0
2014-05-27 10:25:00,39.93,39.95,39.92,39.93,172000.0,33.7324,33.7493,33.7239,33.7324,172000.0
2014-05-27 10:30:00,39.93,39.98,39.93,39.98,169700.0,33.7324,33.7746,33.7324,33.7746,169700.0
2014-05-27 10:35:00,39.98,39.98,39.92,39.94,263000.0,33.7746,33.7746,33.7239,33.7408,263000.0
2014-05-27 10:40:00,39.93,39.99,39.93,39.99,210000.0,33.7324,33.783,33.7324,33.783,210000.0
2014-05-27 10:45:00,39.99,40.01,39.95,39.98,235900.0,33.783,33.7999,33.7493,33.7746,235900.0
2014-05-27 10:50:00,39.98,40.0,39.94,40.0,217800.0,33.7746,33.7915,33.7408,33.7915,217800.0
2014-05-27 10:55:00,40.0,40.02,39.93,39.98,200100.0,33.7915,33.8084,33.7324,33.7746,200100.0
2014-05-27 11:00:00,39.99,40.04,39.98,40.01,162000.0,33.783,33.8253,33.7746,33.7999,162000.0
2014-05-27 11:05:00,40.02,40.08,40.01,40.08,381300.0,33.8084,33.8591,33.7999,33.8591,381300.0
2014-05-27 11:10:00,40.08,40.08,40.04,40.05,169400.0,33.8591,33.8591,33.8253,33.8337,169400.0
2014-05-27 11:15:00,40.04,40.05,39.99,39.99,533000.0,33.8253,33.8337,33.783,33.783,533000.0
2014-05-27 11:20:00,39.99,40.0,39.97,39.98,140400.0,33.783,33.7915,33.7662,33.7746,140400.0
2014-05-27 11:25:00,39.99,40.0,39.93,39.95,345200.0,33.783,33.7915,33.7324,33.7493,345200.0
2014-05-27 11:30:00,39.95,40.01,39.95,39.97,153200.0,33.7493,33.7999,33.7493,33.7662,153200.0
2014-05-27 11:35:00,39.97,39.98,39.95,39.96,154000.0,33.7662,33.7746,33.7493,33.7577,154000.0
2014-05-27 11:40:00,39.96,40.01,39.94,39.96,357900.0,33.7577,33.7999,33.7408,33.7577,357900.0
2014-05-27 11:45:00,39.96,40.0,39.95,40.0,112400.0,33.7577,33.7915,33.7493,33.7915,112400.0
2014-05-27 11:50:00,40.0,40.01,39.98,40.01,142300.0,33.7915,33.7999,33.7746,33.7999,142300.0
2014-05-27 11:55:00,40.0,40.01,39.97,39.98,118600.0,33.7915,33.7999,33.7662,33.7746,118600.0
2014-05-27 12:00:00,39.98,39.99,39.96,39.99,239800.0,33.7746,33.783,33.7577,33.783,239800.0
2014-05-27 12:05:00,40.0,40.05,39.99,40.05,595100.0,33.7915,33.8337,33.783,33.8337,595100.0
2014-05-27 12:10:00,40.04,40.09,40.02,40.03,360300.0,33.8253,33.8675,33.8084,33.8168,360300.0
2014-05-27 12:15:00,40.03,40.07,40.02,40.05,220400.0,33.8168,33.8506,33.8084,33.8337,220400.0
2014-05-27 12:20:00,40.05,40.07,40.01,40.02,108200.0,33.8337,33.8506,33.7999,33.8084,108200.0
2014-05-27 12:25:00,40.02,40.02,40.0,40.01,88600.0,33.8084,33.8084,33.7915,33.7999,88600.0
2014-05-27 12:30:00,40.0,40.05,40.0,40.02,70100.0,33.7915,33.8337,33.7915,33.8084,70100.0
2014-05-27 12:35:00,40.02,40.05,40.02,40.04,93900.0,33.8084,33.8337,33.8084,33.8253,93900.0
2014-05-27 12:40:00,40.04,40.04,40.0,40.01,60300.0,33.8253,33.8253,33.7915,33.7999,60300.0
2014-05-27 12:45:00,40.01,40.04,40.0,40.02,69500.0,33.7999,33.8253,33.7915,33.8084,69500.0
2014-05-27 12:50:00,40.02,40.02,39.97,39.98,136400.0,33.8084,33.8084,33.7662,33.7746,136400.0
2014-05-27 12:55:00,39.99,40.0,39.94,39.96,301300.0,33.783,33.7915,33.7408,33.7577,301300.0
2014-05-27 13:00:00,39.96,39.96,39.9,39.93,207300.0,33.7577,33.7577,33.707,33.7324,207300.0
2014-05-27 13:05:00,39.92,39.96,39.91,39.94,124300.0,33.7239,33.7577,33.7155,33.7408,124300.0
2014-05-27 13:10:00,39.94,39.94,39.9,39.93,372300.0,33.7408,33.7408,33.707,33.7324,372300.0
2014-05-27 13:15:00,39.93,39.93,39.91,39.92,131800.0,33.7324,33.7324,33.7155,33.7239,131800.0
2014-05-27 13:20:00,39.92,39.93,39.9,39.93,174500.0,33.7239,33.7324,33.707,33.7324,174500.0
2014-05-27 13:25:00,39.92,39.93,39.89,39.9,67000.0,33.7239,33.7324,33.6986,33.707,67000.0
2014-05-27 13:30:00,39.9,39.92,39.89,39.91,157300.0,33.707,33.7239,33.6986,33.7155,157300.0
2014-05-27 13:35:00,39.91,39.94,39.9,39.93,75100.0,33.7155,33.7408,33.707,33.7324,75100.0
2014-05-27 13:40:00,39.93,39.97,39.91,39.96,119700.0,33.7324,33.7662,33.7155,33.7577,119700.0
2014-05-27 13:45:00,39.96,39.97,39.95,39.96,53900.0,33.7577,33.7662,33.7493,33.7577,53900.0
2014-05-27 13:50:00,39.95,39.98,39.95,39.98,125900.0,33.7493,33.7746,33.7493,33.7746,125900.0
2014-05-27 13:55:00,39.98,40.0,39.98,39.98,111200.0,33.7746,33.7915,33.7746,33.7746,111200.0
2014-05-27 14:00:00,39.99,39.99,39.96,39.97,50700.0,33.783,33.783,33.7577,33.7662,50700.0
2014-05-27 14:05:00,39.97,39.98,39.96,39.97,93000.0,33.7662,33.7746,33.7577,33.7662,93000.0
2014-05-27 14:10:00,39.97,39.98,39.96,39.97,60200.0,33.7662,33.7746,33.7577,33.7662,60200.0
2014-05-27 14:15:00,39.98,39.98,39.97,39.98,56700.0,33.7746,33.7746,33.7662,33.7746,56700.0
2014-05-27 14:20:00,39.98,39.99,39.96,39.98,72900.0,33.7746,33.783,33.7577,33.7746,72900.0
2014-05-27 14:25:00,39.98,39.99,39.97,39.98,58700.0,33.7746,33.783,33.7662,33.7746,58700.0
2014-05-27 14:30:00,39.98,39.98,39.96,39.97,152600.0,33.7746,33.7746,33.7577,33.7662,152600.0
2014-05-27 14:35:00,39.98,39.98,39.94,39.95,168400.0,33.7746,33.7746,33.7408,33.7493,168400.0
2014-05-27 14:40:00,39.95,39.97,39.93,39.94,491500.0,33.7493,33.7662,33.7324,33.7408,491500.0
2014-05-27 14:45:00,39.94,39.96,39.91,39.92,199500.0,33.7408,33.7577,33.7155,33.7239,199500.0
2014-05-27 14:50:00,39.91,39.96,39.91,39.96,246300.0,33.7155,33.7577,33.7155,33.7577,246300.0
2014-05-27 14:55:00,39.95,39.97,39.94,39.96,94000.0,33.7493,33.7662,33.7408,33.7577,94000.0
2014-05-27 15:00:00,39.96,39.97,39.95,39.95,132500.0,33.7577,33.7662,33.7493,33.7493,132500.0
2014-05-27 15:05:00,39.95,39.97,39.94,39.97,224200.0,33.7493,33.7662,33.7408,33.7662,224200.0
2014-05-27 15:10:00,39.97,39.99,39.96,39.98,102200.0,33.7662,33.783,33.7577,33.7746,102200.0
2014-05-27 15:15:00,39.99,40.01,39.98,40.0,195300.0,33.783,33.7999,33.7746,33.7915,195300.0
2014-05-27 15:20:00,40.0,40.03,40.0,40.01,173400.0,33.7915,33.8168,33.7915,33.7999,173400.0
2014-05-27 15:25:00,40.02,40.02,40.01,40.02,94200.0,33.8084,33.8084,33.7999,33.8084,94200.0
2014-05-27 15:30:00,40.01,40.02,40.01,40.01,172000.0,33.7999,33.8084,33.7999,33.7999,172000.0
2014-05-27 15:35:00,40.02,40.06,40.01,40.06,293500.0,33.8084,33.8422,33.7999,33.8422,293500.0
2014-05-27 15:40:00,40.06,40.08,40.05,40.06,558600.0,33.8422,33.8591,33.8337,33.8422,558600.0
2014-05-27 15:45:00,40.06,40.07,40.04,40.05,318500.0,33.8422,33.8506,33.8253,33.8337,318500.0
2014-05-27 15:50:00,40.06,40.12,40.05,40.1,830100.0,33.8422,33.8929,33.8337,33.876,830100.0
2014-05-27 15:55:00,40.1,40.19,40.08,40.19,1534200.0,33.876,33.952,33.8591,33.952,1534200.0
2014-05-28 09:30:00,40.14,40.19,39.97,40.06,854300.0,33.9098,33.952,33.7662,33.8422,854300.0
2014-05-28 09:35:00,40.05,40.06,39.97,39.97,678100.0,33.8337,33.8422,33.7662,33.7662,678100.0
2014-05-28 09:40:00,39.97,40.0,39.88,39.94,659200.0,33.7662,33.7915,33.6901,33.7408,659200.0
2014-05-28 09:45:00,39.94,39.97,39.89,39.96,627900.0,33.7408,33.7662,33.6986,33.7577,627900.0
2014-05-28 09:50:00,39.95,39.95,39.89,39.9,330100.0,33.7493,33.7493,33.6986,33.707,330100.0
2014-05-28 09:55:00,39.9,39.91,39.85,39.88,807900.0,33.707,33.7155,33.6648,33.6901,807900.0
2014-05-28 10:00:00,39.87,39.95,39.85,39.91,366800.0,33.6817,33.7493,33.6648,33.7155,366800.0
2014-05-28 10:05:00,39.91,39.94,39.87,39.9,492900.0,33.7155,33.7408,33.6817,33.707,492900.0
2014-05-28 10:10:00,39.89,39.9,39.86,39.88,277700.0,33.6986,33.707,33.6732,33.6901,277700.0
2014-05-28 10:15:00,39.87,39.88,39.84,39.84,267600.0,33.6817,33.6901,33.6563,33.6563,267600.0
2014-05-28 10:20:00,39.85,39.93,39.85,39.91,252700.0,33.6648,33.7324,33.6648,33.7155,252700.0
2014-05-28 10:25:00,39.91,39.94,39.89,39.92,255400.0,33.7155,33.7408,33.6986,33.7239,255400.0
2014-05-28 10:30:00,39.92,39.93,39.89,39.9,769800.0,33.7239,33.7324,33.6986,33.707,769800.0
2014-05-28 10:35:00,39.9,39.94,39.87,39.87,276800.0,33.707,33.7408,33.6817,33.6817,276800.0
2014-05-28 10:40:00,39.87,39.89,39.82,39.86,273500.0,33.6817,33.6986,33.6394,33.6732,273500.0
2014-05-28 10:45:00,39.87,39.91,39.85,39.91,193800.0,33.6817,33.7155,33.6648,33.7155,193800.0
2014-05-28 10:50:00,39.89,39.92,39.87,39.9,280700.0,33.6986,33.7239,33.6817,33.707,280700.0
2014-05-28 10:55:00,39.9,39.93,39.89,39.92,444600.0,33.707,33.7324,33.6986,33.7239,444600.0
2014-05-28 11:00:00,39.93,39.93,39.89,39.91,506300.0,33.7324,33.7324,33.6986,33.7155,506300.0
2014-05-28 11:05:00,39.91,39.97,39.91,39.97,335300.0,33.7155,33.7662,33.7155,33.7662,335300.0
2014-05-28 11:10:00,39.97,39.98,39.95,39.97,314200.0,33.7662,33.7746,33.7493,33.7662,314200.0
2014-05-28 11:15:00,39.96,40.0,39.96,40.0,175700.0,33.7577,33.7915,33.7577,33.7915,175700.0
2014-05-28 11:20:00,39.99,40.01,39.99,40.0,291500.0,33.783,33.7999,33.783,33.7915,291500.0
2014-05-28 11:25:00,40.0,40.02,39.98,39.99,452300.0,33.7915,33.8084,33.7746,33.783,452300.0
2014-05-28 11:30:00,39.98,40.16,39.98,40.15,465100.0,33.7746,33.9267,33.7746,33.9182,465100.0
2014-05-28 11:35:00,40.16,40.19,40.11,40.12,349600.0,33.9267,33.952,33.8844,33.8929,349600.0
2014-05-28 11:40:00,40.13,40.13,40.05,40.05,287900.0,33.9013,33.9013,33.8337,33.8337,287900.0
2014-05-28 11:45:00,40.06,40.08,40.04,40.05,92900.0,33.8422,33.8591,33.8253,33.8337,92900.0
2014-05-28 11:50:00,40.05,40.07,40.03,40.05,107400.0,33.8337,33.8506,33.8168,33.8337,107400.0
2014-05-28 11:55:00,40.04,40.09,40.02,40.08,163500.0,33.8253,33.8675,33.8084,33.8591,163500.0
2014-05-28 12:00:00,40.08,40.13,40.07,40.1,192300.0,33.8591,33.9013,33.8506,33.876,192300.0
2014-05-28 12:05:00,40.09,40.12,40.08,40.12,82300.0,33.8675,33.8929,33.8591,33.8929,82300.0
2014-05-28 12:10:00,40.1,40.12,40.07,40.12,408000.0,33.876,33.8929,33.8506,33.8929,408000.0
2014-05-28 12:15:00,40.12,40.12,40.02,40.06,112600.0,33.8929,33.8929,33.8084,33.8422,112600.0
2014-05-28 12:20:00,40.06,40.06,40.0,40.01,61300.0,33.8422,33.8422,33.7915,33.7999,61300.0
2014-05-28 12:25:00,40.0,40.02,39.96,39.97,112400.0,33.7915,33.8084,33.7577,33.7662,112400.0
2014-05-28 12:30:00,39.97,39.99,39.96,39.98,99800.0,33.7662,33.783,33.7577,33.7746,99800.0
2014-05-28 12:35:00,39.98,40.01,39.97,39.99,206300.0,33.7746,33.7999,33.7662,33.783,206300.0
2014-05-28 12:40:00,40.0,40.01,39.99,40.0,90100.0,33.7915,33.7999,33.783,33.7915,90100.0
2014-05-28 12:45:00,40.0,40.01,39.99,40.0,126600.0,33.7915,33.7999,33.783,33.7915,126600.0
2014-05-28 12:50:00,40.01,40.01,39.98,39.99,80600.0,33.7999,33.7999,33.7746,33.783,80600.0
2014-05-28 12:55:00,40.0,40.0,39.98,39.98,46400.0,33.7915,33.7915,33.7746,33.7746,46400.0
2014-05-28 13:00:00,39.98,40.02,39.97,40.0,157600.0,33.7746,33.8084,33.7662,33.7915,157600.0
2014-05-28 13:05:00,40.01,40.01,39.97,40.0,313500.0,33.7999,33.7999,33.7662,33.7915,313500.0
2014-05-28 13:10:00,40.0,40.03,39.99,40.02,81000.0,33.7915,33.8168,33.783,33.8084,81000.0
2014-05-28 13:15:00,40.02,40.06,40.01,40.06,103100.0,33.8084,33.8422,33.7999,33.8422,103100.0
2014-05-28 13:20:00,40.06,40.07,40.04,40.05,116000.0,33.8422,33.8506,33.8253,33.8337,116000.0
2014-05-28 13:25:00,40.04,40.05,40.01,40.01,55000.0,33.8253,33.8337,33.7999,33.7999,55000.0
2014-05-28 13:30:00,40.01,40.03,40.0,40.02,101400.0,33.7999,33.8168,33.7915,33.8084,101400.0
2014-05-28 13:35:00,40.02,40.05,40.01,40.05,127400.0,33.8084,33.8337,33.7999,33.8337,127400.0
2014-05-28 13:40:00,40.05,40.05,40.0,40.0,167000.0,33.8337,33.8337,33.7915,33.7915,167000.0
2014-05-28 13:45:00,40.01,40.04,40.0,40.03,126100.0,33.7999,33.8253,33.7915,33.8168,126100.0
2014-05-28 13:50:00,40.02,40.06,40.02,40.04,221300.0,33.8084,33.8422,33.8084,33.8253,221300.0
2014-05-28 13:55:00,40.05,40.06,40.02,40.05,110900.0,33.8337,33.8422,33.8084,33.8337,110900.0
2014-05-28 14:00:00,40.05,40.07,40.03,40.04,126300.0,33.8337,33.8506,33.8168,33.8253,126300.0
2014-05-28 14:05:00,40.04,40.06,40.03,40.06,111600.0,33.8253,33.8422,33.8168,33.8422,111600.0
2014-05-28 14:10:00,40.06,40.08,40.04,40.05,140500.0,33.8422,33.8591,33.8253,33.8337,140500.0
2014-05-28 14:15:00,40.05,40.05,40.03,40.03,84800.0,33.8337,33.8337,33.8168,33.8168,84800.0
2014-05-28 14:20:00,40.03,40.06,40.02,40.04,190300.0,33.8168,33.8422,33.8084,33.8253,190300.0
2014-05-28 14:25:00,40.04,40.05,40.02,40.04,87900.0,33.8253,33.8337,33.8084,33.8253,87900.0
2014-05-28 14:30:00,40.04,40.04,39.99,40.04,149300.0,33.8253,33.8253,33.783,33.8253,149300.0
2014-05-28 14:35:00,40.04,40.06,40.04,40.05,97500.0,33.8253,33.8422,33.8253,33.8337,97500.0
2014-05-28 14:40:00,40.05,40.06,40.0,40.01,159000.0,33.8337,33.8422,33.7915,33.7999,159000.0
2014-05-28 14:45:00,40.02,40.06,40.0,40.05,341100.0,33.8084,33.8422,33.7915,33.8337,341100.0
2014-05-28 14:50:00,40.05,40.07,40.05,40.05,87100.0,33.8337,33.8506,33.8337,33.8337,87100.0
2014-05-28 14:55:00,40.06,40.07,40.02,40.04,163500.0,33.8422,33.8506,33.8084,33.8253,163500.0
2014-05-28 15:00:00,40.04,40.07,40.03,40.05,189200.0,33.8253,33.8506,33.8168,33.8337,189200.0
2014-05-28 15:05:00,40.05,40.07,40.04,40.04,137100.0,33.8337,33.8506,33.8253,33.8253,137100.0
2014-05-28 15:10:00,40.05,40.09,40.04,40.09,154800.0,33.8337,33.8675,33.8253,33.8675,154800.0
2014-05-28 15:15:00,40.09,40.1,40.07,40.09,123600.0,33.8675,33.876,33.8506,33.8675,123600.0
2014-05-28 15:20:00,40.09,40.1,40.08,40.09,138300.0,33.8675,33.876,33.8591,33.8675,138300.0
2014-05-28 15:25:00,40.08,40.1,40.08,40.09,154400.0,33.8591,33.876,33.8591,33.8675,154400.0
2014-05-28 15:30:00,40.09,40.09,40.07,40.09,220700.0,33.8675,33.8675,33.8506,33.8675,220700.0
2014-05-28 15:35:00,40.09,40.1,40.08,40.09,226600.0,33.8675,33.876,33.8591,33.8675,226600.0
2014-05-28 15:40:00,40.1,40.1,40.06,40.07,334000.0,33.876,33.876,33.8422,33.8506,334000.0
2014-05-28 15:45:00,40.07,40.08,40.04,40.06,446500.0,33.8506,33.8591,33.8253,33.8422,446500.0
2014-05-28 15:50:00,40.06,40.07,40.04,40.04,329100.0,33.8422,33.8506,33.8253,33.8253,329100.0
2014-05-28 15:55:00,40.04,40.06,40.0,40.0,1192400.0,33.8253,33.8422,33.7915,33.7915,1192400.0
2014-05-29 09:30:00,40.15,40.19,39.91,39.96,704600.0,33.9182,33.952,33.7155,33.7577,704600.0
2014-05-29 09:35:00,39.97,40.05,39.95,40.03,653800.0,33.7662,33.8337,33.7493,33.8168,653800.0
2014-05-29 09:40:00,40.04,40.06,39.94,39.95,315500.0,33.8253,33.8422,33.7408,33.7493,315500.0
2014-05-29 09:45:00,39.95,40.0,39.95,39.97,327900.0,33.7493,33.7915,33.7493,33.7662,327900.0
2014-05-29 09:50:00,39.97,40.0,39.95,39.96,214500.0,33.7662,33.7915,33.7493,33.7577,214500.0
2014-05-29 09:55:00,39.96,39.97,39.92,39.95,298900.0,33.7577,33.7662,33.7239,33.7493,298900.0
2014-05-29 10:00:00,39.94,39.98,39.94,39.97,523000.0,33.7408,33.7746,33.7408,33.7662,523000.0
2014-05-29 10:05:00,39.97,40.02,39.97,40.0,253100.0,33.7662,33.8084,33.7662,33.7915,253100.0
2014-05-29 10:10:00,40.0,40.06,39.97,40.02,354900.0,33.7915,33.8422,33.7662,33.8084,354900.0
2014-05-29 10:15:00,40.02,40.05,39.99,40.03,350600.0,33.8084,33.8337,33.783,33.8168,350600.0
2014-05-29 10:20:00,40.02,40.07,40.02,40.05,134100.0,33.8084,33.8506,33.8084,33.8337,134100.0
2014-05-29 10:25:00,40.04,40.06,40.0,40.02,134900.0,33.8253,33.8422,33.7915,33.8084,134900.0
2014-05-29 10:30:00,40.01,40.05,40.0,40.02,194300.0,33.7999,33.8337,33.7915,33.8084,194300.0
2014-05-29 10:35:00,40.02,40.04,39.98,40.03,242200.0,33.8084,33.8253,33.7746,33.8168,242200.0
2014-05-29 10:40:00,40.02,40.1,40.02,40.05,368900.0,33.8084,33.876,33.8084,33.8337,368900.0
2014-05-29 10:45:00,40.05,40.1,40.05,40.07,186700.0,33.8337,33.876,33.8337,33.8506,186700.0
2014-05-29 10:50:00,40.07,40.07,40.03,40.06,121800.0,33.8506,33.8506,33.8168,33.8422,121800.0
2014-05-29 10:55:00,40.05,40.08,40.04,40.05,142000.0,33.8337,33.8591,33.8253,33.8337,142000.0
2014-05-29 11:00:00,40.05,40.06,40.02,40.04,133200.0,33.8337,33.8422,33.8084,33.8253,133200.0
2014-05-29 11:05:00,40.04,40.07,40.04,40.06,106800.0,33.8253,33.8506,33.8253,33.8422,106800.0
2014-05-29 11:10:00,40.06,40.07,40.03,40.06,151600.0,33.8422,33.8506,33.8168,33.8422,151600.0
2014-05-29 11:15:00,40.05,40.08,40.04,40.04,83800.0,33.8337,33.8591,33.8253,33.8253,83800.0
2014-05-29 11:20:00,40.04,40.07,40.04,40.07,66000.0,33.8253,33.8506,33.8253,33.8506,66000.0
2014-05-29 11:25:00,40.07,40.12,40.06,40.12,133500.0,33.8506,33.8929,33.8422,33.8929,133500.0
2014-05-29 11:30:00,40.12,40.14,40.08,40.08,257800.0,33.8929,33.9098,33.8591,33.8591,257800.0
2014-05-29 11:35:00,40.09,40.11,40.08,40.09,92800.0,33.8675,33.8844,33.8591,33.8675,92800.0
2014-05-29 11:40:00,40.1,40.1,40.03,40.04,114700.0,33.876,33.876,33.8168,33.8253,114700.0
2014-05-29 11:45:00,40.04,40.05,40.02,40.02,77400.0,33.8253,33.8337,33.8084,33.8084,77400.0
2014-05-29 11:50:00,40.03,40.06,40.02,40.06,101600.0,33.8168,33.8422,33.8084,33.8422,101600.0
2014-05-29 11:55:00,40.05,40.06,40.03,40.05,116400.0,33.8337,33.8422,33.8168,33.8337,116400.0
2014-05-29 12:00:00,40.04,40.07,40.04,40.07,147000.0,33.8253,33.8506,33.8253,33.8506,147000.0
2014-05-29 12:05:00,40.06,40.07,40.04,40.07,94900.0,33.8422,33.8506,33.8253,33.8506,94900.0
2014-05-29 12:10:00,40.07,40.09,40.07,40.07,103600.0,33.8506,33.8675,33.8506,33.8506,103600.0
2014-05-29 12:15:00,40.08,40.08,40.05,40.07,105200.0,33.8591,33.8591,33.8337,33.8506,105200.0
2014-05-29 12:20:00,40.07,40.08,40.04,40.06,69200.0,33.8506,33.8591,33.8253,33.8422,69200.0
2014-05-29 12:25:00,40.05,40.06,40.04,40.06,95400.0,33.8337,33.8422,33.8253,33.8422,95400.0
2014-05-29 12:30:00,40.05,40.07,40.04,40.04,54600.0,33.8337,33.8506,33.8253,33.8253,54600.0
2014-05-29 12:35:00,40.04,40.06,40.04,40.04,56000.0,33.8253,33.8422,33.8253,33.8253,56000.0
2014-05-29 12:40:00,40.05,40.06,40.04,40.04,139500.0,33.8337,33.8422,33.8253,33.8253,139500.0
2014-05-29 12:45:00,40.04,40.05,40.02,40.03,94000.0,33.8253,33.8337,33.8084,33.8168,94000.0
2014-05-29 12:50:00,40.02,40.05,40.02,40.02,124600.0,33.8084,33.8337,33.8084,33.8084,124600.0
2014-05-29 12:55:00,40.02,40.04,40.02,40.03,95200.0,33.8084,33.8253,33.8084,33.8168,95200.0
2014-05-29 13:00:00,40.03,40.04,40.01,40.02,86300.0,33.8168,33.8253,33.7999,33.8084,86300.0
2014-05-29 13:05:00,40.02,40.02,40.0,40.01,77300.0,33.8084,33.8084,33.7915,33.7999,77300.0
2014-05-29 13:10:00,40.01,40.01,39.98,39.99,237300.0,33.7999,33.7999,33.7746,33.783,237300.0
2014-05-29 13:15:00,39.98,40.0,39.95,39.95,248200.0,33.7746,33.7915,33.7493,33.7493,248200.0
2014-05-29 13:20:00,39.95,39.96,39.93,39.94,139700.0,33.7493,33.7577,33.7324,33.7408,139700.0
2014-05-29 13:25:00,39.93,39.96,39.92,39.95,134500.0,33.7324,33.7577,33.7239,33.7493,134500.0
2014-05-29 13:30:00,39.95,39.95,39.91,39.92,72900.0,33.7493,33.7493,33.7155,33.7239,72900.0
2014-05-29 13:35:00,39.92,39.97,39.91,39.96,292100.0,33.7239,33.7662,33.7155,33.7577,292100.0
2014-05-29 13:40:00,39.96,39.98,39.95,39.98,34600.0,33.7577,33.7746,33.7493,33.7746,34600.0
2014-05-29 13:45:00,39.97,40.0,39.97,39.99,100300.0,33.7662,33.7915,33.7662,33.783,100300.0
2014-05-29 13:50:00,39.98,40.02,39.98,40.0,95900.0,33.7746,33.8084,33.7746,33.7915,95900.0
2014-05-29 13:55:00,40.01,40.01,39.98,39.99,94400.0,33.7999,33.7999,33.7746,33.783,94400.0
2014-05-29 14:00:00,40.0,40.02,39.99,40.0,80100.0,33.7915,33.8084,33.783,33.7915,80100.0
2014-05-29 14:05:00,40.01,40.01,39.99,40.0,103300.0,33.7999,33.7999,33.783,33.7915,103300.0
2014-05-29 14:10:00,40.0,40.01,39.99,40.0,91800.0,33.7915,33.7999,33.783,33.7915,91800.0
2014-05-29 14:15:00,40.01,40.03,40.01,40.02,48200.0,33.7999,33.8168,33.7999,33.8084,48200.0
2014-05-29 14:20:00,40.02,40.04,40.0,40.04,87000.0,33.8084,33.8253,33.7915,33.8253,87000.0
2014-05-29 14:25:00,40.03,40.04,40.01,40.03,117700.0,33.8168,33.8253,33.7999,33.8168,117700.0
2014-05-29 14:30:00,40.04,40.04,40.02,40.03,127400.0,33.8253,33.8253,33.8084,33.8168,127400.0
2014-05-29 14:35:00,40.04,40.1,40.04,40.08,274600.0,33.8253,33.876,33.8253,33.8591,274600.0
2014-05-29 14:40:00,40.08,40.1,40.07,40.08,154100.0,33.8591,33.876,33.8506,33.8591,154100.0
2014-05-29 14:45:00,40.09,40.1,40.08,40.1,127400.0,33.8675,33.876,33.8591,33.876,127400.0
2014-05-29 14:50:00,40.1,40.1,40.08,40.09,77500.0,33.876,33.876,33.8591,33.8675,77500.0
2014-05-29 14:55:00,40.1,40.13,40.09,40.11,266400.0,33.876,33.9013,33.8675,33.8844,266400.0
2014-05-29 15:00:00,40.11,40.14,40.11,40.14,176600.0,33.8844,33.9098,33.8844,33.9098,176600.0
2014-05-29 15:05:00,40.14,40.15,40.1,40.15,210700.0,33.9098,33.9182,33.876,33.9182,210700.0
2014-05-29 15:10:00,40.15,40.21,40.14,40.16,453800.0,33.9182,33.9689,33.9098,33.9267,453800.0
2014-05-29 15:15:00,40.17,40.17,40.16,40.16,76700.0,33.9351,33.9351,33.9267,33.9267,76700.0
2014-05-29 15:20:00,40.16,40.19,40.15,40.16,183700.0,33.9267,33.952,33.9182,33.9267,183700.0
2014-05-29 15:25:00,40.17,40.2,40.16,40.19,242400.0,33.9351,33.9605,33.9267,33.952,242400.0
2014-05-29 15:30:00,40.2,40.2,40.18,40.2,250100.0,33.9605,33.9605,33.9436,33.9605,250100.0
2014-05-29 15:35:00,40.2,40.23,40.19,40.22,622300.0,33.9605,33.9858,33.952,33.9774,622300.0
2014-05-29 15:40:00,40.23,40.25,40.21,40.25,371900.0,33.9858,34.0027,33.9689,34.0027,371900.0
2014-05-29 15:45:00,40.25,40.31,40.23,40.3,592900.0,34.0027,34.0534,33.9858,34.0449,592900.0
2014-05-29 15:50:00,40.31,40.34,40.3,40.31,850000.0,34.0534,34.0787,34.0449,34.0534,850000.0
2014-05-29 15:55:00,40.31,40.35,40.29,40.34,2198900.0,34.0534,34.0872,34.0365,34.0787,2198900.0
2014-05-30 09:30:00,40.45,40.46,40.25,40.34,1423000.0,34.1717,34.1801,34.0027,34.0787,1423000.0
2014-05-30 09:35:00,40.34,40.34,40.27,40.3,250300.0,34.0787,34.0787,34.0196,34.0449,250300.0
2014-05-30 09:40:00,40.3,40.4,40.29,40.38,264600.0,34.0449,34.1294,34.0365,34.1125,264600.0
2014-05-30 09:45:00,40.38,40.41,40.35,40.37,283900.0,34.1125,34.1379,34.0872,34.1041,283900.0
2014-05-30 09:50:00,40.37,40.49,40.33,40.48,412900.0,34.1041,34.2054,34.0703,34.197,412900.0
2014-05-30 09:55:00,40.49,40.49,40.44,40.45,351300.0,34.2054,34.2054,34.1632,34.1717,351300.0
2014-05-30 10:00:00,40.45,40.63,40.43,40.59,978800.0,34.1717,34.3237,34.1548,34.2899,978800.0
2014-05-30 10:05:00,40.6,40.6,40.51,40.56,274200.0,34.2984,34.2984,34.2223,34.2646,274200.0
2014-05-30 10:10:00,40.55,40.65,40.55,40.65,409900.0,34.2561,34.3406,34.2561,34.3406,409900.0
2014-05-30 10:15:00,40.65,40.69,40.6,40.6,344400.0,34.3406,34.3744,34.2984,34.2984,344400.0
2014-05-30 10:20:00,40.6,40.64,40.6,40.61,392900.0,34.2984,34.3322,34.2984,34.3068,392900.0
2014-05-30 10:25:00,40.6,40.68,40.6,40.67,274200.0,34.2984,34.366,34.2984,34.3575,274200.0
2014-05-30 10:30:00,40.67,40.94,40.67,40.89,2217900.0,34.3575,34.5856,34.3575,34.5434,2217900.0
2014-05-30 10:35:00,40.9,40.9,40.81,40.82,340000.0,34.5518,34.5518,34.4758,34.4842,340000.0
2014-05-30 10:40:00,40.81,40.84,40.76,40.81,350300.0,34.4758,34.5011,34.4335,34.4758,350300.0
2014-05-30 10:45:00,40.8,40.85,40.78,40.78,378000.0,34.4673,34.5096,34.4504,34.4504,378000.0
2014-05-30 10:50:00,40.79,40.86,40.79,40.84,306700.0,34.4589,34.518,34.4589,34.5011,306700.0
2014-05-30 10:55:00,40.85,40.89,40.73,40.74,448600.0,34.5096,34.5434,34.4082,34.4166,448600.0
2014-05-30 11:00:00,40.74,40.78,40.73,40.76,327300.0,34.4166,34.4504,34.4082,34.4335,327300.0
2014-05-30 11:05:00,40.76,40.77,40.66,40.67,261200.0,34.4335,34.442,34.3491,34.3575,261200.0
2014-05-30 11:10:00,40.66,40.71,40.66,40.68,273000.0,34.3491,34.3913,34.3491,34.366,273000.0
2014-05-30 11:15:00,40.68,40.69,40.66,40.68,207300.0,34.366,34.3744,34.3491,34.366,207300.0
2014-05-30 11:20:00,40.68,40.68,40.63,40.67,265300.0,34.366,34.366,34.3237,34.3575,265300.0
2014-05-30 11:25:00,40.67,40.7,40.63,40.63,425500.0,34.3575,34.3828,34.3237,34.3237,425500.0
2014-05-30 11:30:00,40.62,40.64,40.6,40.62,243000.0,34.3153,34.3322,34.2984,34.3153,243000.0
2014-05-30 11:35:00,40.62,40.7,40.62,40.7,196900.0,34.3153,34.3828,34.3153,34.3828,196900.0
2014-05-30 11:40:00,40.7,40.79,40.69,40.79,347900.0,34.3828,34.4589,34.3744,34.4589,347900.0
2014-05-30 11:45:00,40.79,40.81,40.73,40.74,310800.0,34.4589,34.4758,34.4082,34.4166,310800.0
2014-05-30 11:50:00,40.74,40.75,40.68,40.71,284800.0,34.4166,34.4251,34.366,34.3913,284800.0
2014-05-30 11:55:00,40.7,40.71,40.65,40.67,184400.0,34.3828,34.3913,34.3406,34.3575,184400.0
2014-05-30 12:00:00,40.66,40.7,40.66,40.67,269600.0,34.3491,34.3828,34.3491,34.3575,269600.0
2014-05-30 12:05:00,40.67,40.69,40.66,40.68,158900.0,34.3575,34.3744,34.3491,34.366,158900.0
2014-05-30 12:10:00,40.67,40.74,40.67,40.73,170900.0,34.3575,34.4166,34.3575,34.4082,170900.0
2014-05-30 12:15:00,40.73,40.77,40.73,40.77,197600.0,34.4082,34.442,34.4082,34.442,197600.0
2014-05-30 12:20:00,40.77,40.8,40.76,40.78,143100.0,34.442,34.4673,34.4335,34.4504,143100.0
2014-05-30 12:25:00,40.77,40.77,40.68,40.68,230800.0,34.442,34.442,34.366,34.366,230800.0
2014-05-30 12:30:00,40.68,40.68,40.64,40.67,261700.0,34.366,34.366,34.3322,34.3575,261700.0
2014-05-30 12:35:00,40.66,40.69,40.66,40.67,186300.0,34.3491,34.3744,34.3491,34.3575,186300.0
2014-05-30 12:40:00,40.67,40.68,40.63,40.65,263000.0,34.3575,34.366,34.3237,34.3406,263000.0
2014-05-30 12:45:00,40.65,40.72,40.64,40.71,193000.0,34.3406,34.3997,34.3322,34.3913,193000.0
2014-05-30 12:50:00,40.71,40.75,40.7,40.74,246600.0,34.3913,34.4251,34.3828,34.4166,246600.0
2014-05-30 12:55:00,40.75,40.76,40.71,40.71,293200.0,34.4251,34.4335,34.3913,34.3913,293200.0
2014-05-30 13:00:00,40.71,40.72,40.68,40.72,161700.0,34.3913,34.3997,34.366,34.3997,161700.0
2014-05-30 13:05:00,40.72,40.74,40.71,40.74,88700.0,34.3997,34.4166,34.3913,34.4166,88700.0
2014-05-30 13:10:00,40.74,40.77,40.73,40.77,161700.0,34.4166,34.442,34.4082,34.442,161700.0
2014-05-30 13:15:00,40.77,40.77,40.74,40.75,119400.0,34.442,34.442,34.4166,34.4251,119400.0
2014-05-30 13:20:00,40.75,40.76,40.74,40.75,161000.0,34.4251,34.4335,34.4166,34.4251,161000.0
2014-05-30 13:25:00,40.75,40.78,40.73,40.76,156600.0,34.4251,34.4504,34.4082,34.4335,156600.0
2014-05-30 13:30:00,40.77,40.77,40.74,40.75,172200.0,34.442,34.442,34.4166,34.4251,172200.0
2014-05-30 13:35:00,40.75,40.77,40.74,40.75,133900.0,34.4251,34.442,34.4166,34.4251,133900.0
2014-05-30 13:40:00,40.75,40.8,40.75,40.77,165800.0,34.4251,34.4673,34.4251,34.442,165800.0
2014-05-30 13:45:00,40.77,40.8,40.77,40.78,167700.0,34.442,34.4673,34.442,34.4504,167700.0
2014-05-30 13:50:00,40.78,40.82,40.78,40.8,115800.0,34.4504,34.4842,34.4504,34.4673,115800.0
2014-05-30 13:55:00,40.8,40.81,40.79,40.81,71700.0,34.4673,34.4758,34.4589,34.4758,71700.0
2014-05-30 14:00:00,40.8,40.83,40.8,40.8,125000.0,34.4673,34.4927,34.4673,34.4673,125000.0
2014-05-30 14:05:00,40.8,40.88,40.8,40.87,294500.0,34.4673,34.5349,34.4673,34.5265,294500.0
2014-05-30 14:10:00,40.87,40.88,40.81,40.81,236100.0,34.5265,34.5349,34.4758,34.4758,236100.0
2014-05-30 14:15:00,40.82,40.84,40.73,40.83,217400.0,34.4842,34.5011,34.4082,34.4927,217400.0
2014-05-30 14:20:00,40.84,40.85,40.8,40.83,163500.0,34.5011,34.5096,34.4673,34.4927,163500.0
2014-05-30 14:25:00,40.84,40.84,40.8,40.83,144700.0,34.5011,34.5011,34.4673,34.4927,144700.0
2014-05-30 14:30:00,40.82,40.83,40.79,40.81,187700.0,34.4842,34.4927,34.4589,34.4758,187700.0
2014-05-30 14:35:00,40.81,40.83,40.81,40.81,60200.0,34.4758,34.4927,34.4758,34.4758,60200.0
2014-05-30 14:40:00,40.82,40.85,40.81,40.83,245400.0,34.4842,34.5096,34.4758,34.4927,245400.0
2014-05-30 14:45:00,40.83,40.83,40.81,40.81,168200.0,34.4927,34.4927,34.4758,34.4758,168200.0
2014-05-30 14:50:00,40.81,40.82,40.8,40.81,132500.0,34.4758,34.4842,34.4673,34.4758,132500.0
2014-05-30 14:55:00,40.81,40.83,40.8,40.8,247800.0,34.4758,34.4927,34.4673,34.4673,247800.0
2014-05-30 15:00:00,40.8,40.83,40.8,40.82,153700.0,34.4673,34.4927,34.4673,34.4842,153700.0
2014-05-30 15:05:00,40.82,40.82,40.81,40.82,113100.0,34.4842,34.4842,34.4758,34.4842,113100.0
2014-05-30 15:10:00,40.82,40.84,40.81,40.84,179400.0,34.4842,34.5011,34.4758,34.5011,179400.0
2014-05-30 15:15:00,40.84,40.84,40.78,40.83,266600.0,34.5011,34.5011,34.4504,34.4927,266600.0
2014-05-30 15:20:00,40.82,40.83,40.8,40.8,263000.0,34.4842,34.4927,34.4673,34.4673,263000.0
2014-05-30 15:25:00,40.81,40.84,40.79,40.84,321300.0,34.4758,34.5011,34.4589,34.5011,321300.0
2014-05-30 15:30:00,40.84,40.86,40.82,40.85,623900.0,34.5011,34.518,34.4842,34.5096,623900.0
2014-05-30 15:35:00,40.86,40.9,40.86,40.86,600100.0,34.518,34.5518,34.518,34.518,600100.0
2014-05-30 15:40:00,40.87,40.88,40.85,40.86,306300.0,34.5265,34.5349,34.5096,34.518,306300.0
2014-05-30 15:45:00,40.86,40.88,40.86,40.88,492000.0,34.518,34.5349,34.518,34.5349,492000.0
2014-05-30 15:50:00,40.87,40.93,40.87,40.92,1007400.0,34.5265,34.5771,34.5265,34.5687,1007400.0
2014-05-30 15:55:00,40.93,40.97,40.88,40.93,2934000.0,34.5771,34.6109,34.5349,34.5771,2934000.0
2014-06-02 09:30:00,40.95,41.0,40.8,40.95,1011300.0,34.594,34.6363,34.4673,34.594,1011300.0
2014-06-02 09:35:00,40.95,40.96,40.85,40.92,296600.0,34.594,34.6025,34.5096,34.5687,296600.0
2014-06-02 09:40:00,40.92,40.98,40.82,40.83,478300.0,34.5687,34.6194,34.4842,34.4927,478300.0
2014-06-02 09:45:00,40.82,40.89,40.81,40.83,204500.0,34.4842,34.5434,34.4758,34.4927,204500.0
2014-06-02 09:50:00,40.82,40.89,40.82,40.89,187700.0,34.4842,34.5434,34.4842,34.5434,187700.0
2014-06-02 09:55:00,40.89,40.98,40.85,40.97,362700.0,34.5434,34.6194,34.5096,34.6109,362700.0
2014-06-02 10:00:00,40.98,41.09,40.89,40.95,852200.0,34.6194,34.7123,34.5434,34.594,852200.0
2014-06-02 10:05:00,40.95,40.97,40.85,40.9,590100.0,34.594,34.6109,34.5096,34.5518,590100.0
2014-06-02 10:10:00,40.9,41.06,40.89,41.05,389800.0,34.5518,34.687,34.5434,34.6785,389800.0
2014-06-02 10:15:00,41.04,41.06,41.02,41.03,194600.0,34.6701,34.687,34.6532,34.6616,194600.0
2014-06-02 10:20:00,41.03,41.05,41.0,41.01,158300.0,34.6616,34.6785,34.6363,34.6447,158300.0
2014-06-02 10:25:00,41.0,41.01,40.94,40.95,212500.0,34.6363,34.6447,34.5856,34.594,212500.0
2014-06-02 10:30:00,40.95,40.97,40.94,40.94,213000.0,34.594,34.6109,34.5856,34.5856,213000.0
2014-06-02 10:35:00,40.95,41.0,40.95,41.0,165000.0,34.594,34.6363,34.594,34.6363,165000.0
2014-06-02 10:40:00,40.99,41.0,40.95,40.97,166700.0,34.6278,34.6363,34.594,34.6109,166700.0
2014-06-02 10:45:00,40.97,40.98,40.94,40.97,152300.0,34.6109,34.6194,34.5856,34.6109,152300.0
2014-06-02 10:50:00,40.96,40.97,40.93,40.95,206200.0,34.6025,34.6109,34.5771,34.594,206200.0
2014-06-02 10:55:00,40.96,41.01,40.95,41.0,145400.0,34.6025,34.6447,34.594,34.6363,145400.0
2014-06-02 11:00:00,40.99,41.01,40.96,40.97,197800.0,34.6278,34.6447,34.6025,34.6109,197800.0
2014-06-02 11:05:00,40.97,40.98,40.95,40.97,188400.0,34.6109,34.6194,34.594,34.6109,188400.0
2014-06-02 11:10:00,40.96,40.98,40.93,40.93,131800.0,34.6025,34.6194,34.5771,34.5771,131800.0
2014-06-02 11:15:00,40.93,40.94,40.91,40.92,172700.0,34.5771,34.5856,34.5603,34.5687,172700.0
2014-06-02 11:20:00,40.92,40.93,40.9,40.91,142700.0,34.5687,34.5771,34.5518,34.5603,142700.0
2014-06-02 11:25:00,40.91,40.98,40.9,40.97,243700.0,34.5603,34.6194,34.5518,34.6109,243700.0
2014-06-02 11:30:00,40.96,40.99,40.94,40.99,261500.0,34.6025,34.6278,34.5856,34.6278,261500.0
2014-06-02 11:35:00,40.99,40.99,40.94,40.95,125400.0,34.6278,34.6278,34.5856,34.594,125400.0
2014-06-02 11:40:00,40.96,40.97,40.93,40.94,111700.0,34.6025,34.6109,34.5771,34.5856,111700.0
2014-06-02 11:45:00,40.93,40.94,40.88,40.91,183200.0,34.5771,34.5856,34.5349,34.5603,183200.0
2014-06-02 11:50:00,40.91,40.91,40.87,40.89,184700.0,34.5603,34.5603,34.5265,34.5434,184700.0
2014-06-02 11:55:00,40.88,40.89,40.86,40.87,167200.0,34.5349,34.5434,34.518,34.5265,167200.0
2014-06-02 12:00:00,40.87,40.9,40.86,40.89,182600.0,34.5265,34.5518,34.518,34.5434,182600.0
2014-06-02 12:05:00,40.89,40.9,40.87,40.87,68000.0,34.5434,34.5518,34.5265,34.5265,68000.0
2014-06-02 12:10:00,40.87,40.88,40.87,40.88,63800.0,34.5265,34.5349,34.5265,34.5349,63800.0
2014-06-02 12:15:00,40.87,40.88,40.86,40.87,157900.0,34.5265,34.5349,34.518,34.5265,157900.0
2014-06-02 12:20:00,40.86,40.89,40.86,40.87,154200.0,34.518,34.5434,34.518,34.5265,154200.0
2014-06-02 12:25:00,40.87,40.89,40.87,40.88,114200.0,34.5265,34.5434,34.5265,34.5349,114200.0
2014-06-02 12:30:00,40.89,40.9,40.88,40.88,113400.0,34.5434,34.5518,34.5349,34.5349,113400.0
2014-06-02 12:35:00,40.88,40.89,40.84,40.85,166700.0,34.5349,34.5434,34.5011,34.5096,166700.0
2014-06-02 12:40:00,40.85,40.87,40.83,40.87,201200.0,34.5096,34.5265,34.4927,34.5265,201200.0
2014-06-02 12:45:00,40.86,40.87,40.82,40.83,295700.0,34.518,34.5265,34.4842,34.4927,295700.0
2014-06-02 12:50:00,40.82,40.84,40.82,40.84,100700.0,34.4842,34.5011,34.4842,34.5011,100700.0
2014-06-02 12:55:00,40.84,40.85,40.83,40.84,43400.0,34.5011,34.5096,34.4927,34.5011,43400.0
2014-06-02 13:00:00,40.84,40.85,40.84,40.85,74700.0,34.5011,34.5096,34.5011,34.5096,74700.0
2014-06-02 13:05:00,40.84,40.85,40.83,40.84,77300.0,34.5011,34.5096,34.4927,34.5011,77300.0
2014-06-02 13:10:00,40.84,40.86,40.81,40.83,201600.0,34.5011,34.518,34.4758,34.4927,201600.0
2014-06-02 13:15:00,40.83,40.84,40.82,40.83,179900.0,34.4927,34.5011,34.4842,34.4927,179900.0
2014-06-02 13:20:00,40.83,40.83,40.8,40.83,151400.0,34.4927,34.4927,34.4673,34.4927,151400.0
2014-06-02 13:25:00,40.83,40.86,40.82,40.83,68900.0,34.4927,34.518,34.4842,34.4927,68900.0
2014-06-02 13:30:00,40.84,40.85,40.81,40.85,166000.0,34.5011,34.5096,34.4758,34.5096,166000.0
2014-06-02 13:35:00,40.85,40.88,40.8,40.81,200800.0,34.5096,34.5349,34.4673,34.4758,200800.0
2014-06-02 13:40:00,40.81,40.82,40.77,40.77,186500.0,34.4758,34.4842,34.442,34.442,186500.0
2014-06-02 13:45:00,40.78,40.8,40.75,40.76,171700.0,34.4504,34.4673,34.4251,34.4335,171700.0
2014-06-02 13:50:00,40.77,40.78,40.76,40.76,38400.0,34.442,34.4504,34.4335,34.4335,38400.0
2014-06-02 13:55:00,40.75,40.82,40.75,40.79,123600.0,34.4251,34.4842,34.4251,34.4589,123600.0
2014-06-02 14:00:00,40.79,40.81,40.78,40.8,69300.0,34.4589,34.4758,34.4504,34.4673,69300.0
2014-06-02 14:05:00,40.8,40.81,40.77,40.77,72900.0,34.4673,34.4758,34.442,34.442,72900.0
2014-06-02 14:10:00,40.78,40.79,40.73,40.77,133200.0,34.4504,34.4589,34.4082,34.442,133200.0
2014-06-02 14:15:00,40.76,40.79,40.75,40.79,112400.0,34.4335,34.4589,34.4251,34.4589,112400.0
2014-06-02 14:20:00,40.79,40.8,40.78,40.8,67200.0,34.4589,34.4673,34.4504,34.4673,67200.0
2014-06-02 14:25:00,40.8,40.8,40.75,40.78,103300.0,34.4673,34.4673,34.4251,34.4504,103300.0
2014-06-02 14:30:00,40.79,40.81,40.77,40.79,82700.0,34.4589,34.4758,34.442,34.4589,82700.0
2014-06-02 14:35:00,40.8,40.82,40.77,40.78,111000.0,34.4673,34.4842,34.442,34.4504,111000.0
2014-06-02 14:40:00,40.78,40.79,40.75,40.76,88200.0,34.4504,34.4589,34.4251,34.4335,88200.0
2014-06-02 14:45:00,40.76,40.8,40.75,40.78,78400.0,34.4335,34.4673,34.4251,34.4504,78400.0
2014-06-02 14:50:00,40.77,40.78,40.73,40.73,147000.0,34.442,34.4504,34.4082,34.4082,147000.0
2014-06-02 14:55:00,40.73,40.74,40.7,40.73,121900.0,34.4082,34.4166,34.3828,34.4082,121900.0
2014-06-02 15:00:00,40.72,40.74,40.69,40.72,237200.0,34.3997,34.4166,34.3744,34.3997,237200.0
2014-06-02 15:05:00,40.72,40.74,40.72,40.73,99400.0,34.3997,34.4166,34.3997,34.4082,99400.0
2014-06-02 15:10:00,40.73,40.74,40.68,40.68,109700.0,34.4082,34.4166,34.366,34.366,109700.0
2014-06-02 15:15:00,40.69,40.73,40.68,40.72,153700.0,34.3744,34.4082,34.366,34.3997,153700.0
2014-06-02 15:20:00,40.71,40.76,40.71,40.74,190300.0,34.3913,34.4335,34.3913,34.4166,190300.0
2014-06-02 15:25:00,40.75,40.75,40.69,40.7,96100.0,34.4251,34.4251,34.3744,34.3828,96100.0
2014-06-02 15:30:00,40.7,40.75,40.7,40.75,156000.0,34.3828,34.4251,34.3828,34.4251,156000.0
2014-06-02 15:35:00,40.75,40.76,40.73,40.74,124300.0,34.4251,34.4335,34.4082,34.4166,124300.0
2014-06-02 15:40:00,40.74,40.79,40.72,40.79,215800.0,34.4166,34.4589,34.3997,34.4589,215800.0
2014-06-02 15:45:00,40.79,40.8,40.77,40.8,241400.0,34.4589,34.4673,34.442,34.4673,241400.0
2014-06-02 15:50:00,40.8,40.83,40.77,40.8,414100.0,34.4673,34.4927,34.442,34.4673,414100.0
2014-06-02 15:55:00,40.8,40.8,40.75,40.79,947500.0,34.4673,34.4673,34.4251,34.4589,947500.0
2014-06-03 09:30:00,40.6,40.68,40.54,40.55,647900.0,34.2984,34.366,34.2477,34.2561,647900.0
2014-06-03 09:35:00,40.55,40.55,40.4,40.48,491100.0,34.2561,34.2561,34.1294,34.197,491100.0
2014-06-03 09:40:00,40.48,40.62,40.44,40.55,572000.0,34.197,34.3153,34.1632,34.2561,572000.0
2014-06-03 09:45:00,40.55,40.57,40.49,40.5,213100.0,34.2561,34.273,34.2054,34.2139,213100.0
2014-06-03 09:50:00,40.5,40.51,40.41,40.41,278200.0,34.2139,34.2223,34.1379,34.1379,278200.0
2014-06-03 09:55:00,40.41,40.48,40.35,40.46,311600.0,34.1379,34.197,34.0872,34.1801,311600.0
2014-06-03 10:00:00,40.47,40.48,40.44,40.46,214300.0,34.1885,34.197,34.1632,34.1801,214300.0
2014-06-03 10:05:00,40.46,40.52,40.45,40.46,247200.0,34.1801,34.2308,34.1717,34.1801,247200.0
2014-06-03 10:10:00,40.47,40.47,40.41,40.42,159600.0,34.1885,34.1885,34.1379,34.1463,159600.0
2014-06-03 10:15:00,40.42,40.43,40.34,40.34,364500.0,34.1463,34.1548,34.0787,34.0787,364500.0
2014-06-03 10:20:00,40.35,40.36,40.3,40.36,348700.0,34.0872,34.0956,34.0449,34.0956,348700.0
2014-06-03 10:25:00,40.36,40.38,40.3,40.31,243400.0,34.0956,34.1125,34.0449,34.0534,243400.0
2014-06-03 10:30:00,40.32,40.35,40.3,40.3,135400.0,34.0618,34.0872,34.0449,34.0449,135400.0
2014-06-03 10:35:00,40.31,40.35,40.29,40.32,257500.0,34.0534,34.0872,34.0365,34.0618,257500.0
2014-06-03 10:40:00,40.32,40.34,40.3,40.31,199300.0,34.0618,34.0787,34.0449,34.0534,199300.0
2014-06-03 10:45:00,40.31,40.34,40.29,40.31,145400.0,34.0534,34.0787,34.0365,34.0534,145400.0
2014-06-03 10:50:00,40.32,40.33,40.3,40.3,145300.0,34.0618,34.0703,34.0449,34.0449,145300.0
2014-06-03 10:55:00,40.3,40.35,40.3,40.35,166500.0,34.0449,34.0872,34.0449,34.0872,166500.0
2014-06-03 11:00:00,40.35,40.35,40.32,40.33,105100.0,34.0872,34.0872,34.0618,34.0703,105100.0
2014-06-03 11:05:00,40.32,40.4,40.32,40.4,223200.0,34.0618,34.1294,34.0618,34.1294,223200.0
2014-06-03 11:10:00,40.4,40.4,40.38,40.4,115200.0,34.1294,34.1294,34.1125,34.1294,115200.0
2014-06-03 11:15:00,40.39,40.4,40.38,40.4,190100.0,34.121,34.1294,34.1125,34.1294,190100.0
2014-06-03 11:20:00,40.4,40.4,40.37,40.4,96700.0,34.1294,34.1294,34.1041,34.1294,96700.0
2014-06-03 11:25:00,40.39,40.4,40.37,40.38,99500.0,34.121,34.1294,34.1041,34.1125,99500.0
2014-06-03 11:30:00,40.37,40.4,40.36,40.39,95100.0,34.1041,34.1294,34.0956,34.121,95100.0
2014-06-03 11:35:00,40.38,40.39,40.37,40.37,121600.0,34.1125,34.121,34.1041,34.1041,121600.0
2014-06-03 11:40:00,40.38,40.38,40.31,40.32,241200.0,34.1125,34.1125,34.0534,34.0618,241200.0
2014-06-03 11:45:00,40.32,40.39,40.32,40.38,107000.0,34.0618,34.121,34.0618,34.1125,107000.0
2014-06-03 11:50:00,40.38,40.39,40.37,40.37,61300.0,34.1125,34.121,34.1041,34.1041,61300.0
2014-06-03 11:55:00,40.37,40.39,40.37,40.37,57700.0,34.1041,34.121,34.1041,34.1041,57700.0
2014-06-03 12:00:00,40.38,40.4,40.37,40.4,44900.0,34.1125,34.1294,34.1041,34.1294,44900.0
2014-06-03 12:05:00,40.39,40.4,40.39,40.4,21000.0,34.121,34.1294,34.121,34.1294,21000.0
2014-06-03 12:10:00,40.39,40.44,40.38,40.44,140300.0,34.121,34.1632,34.1125,34.1632,140300.0
2014-06-03 12:15:00,40.43,40.44,40.41,40.43,106800.0,34.1548,34.1632,34.1379,34.1548,106800.0
2014-06-03 12:20:00,40.43,40.44,40.42,40.43,87500.0,34.1548,34.1632,34.1463,34.1548,87500.0
2014-06-03 12:25:00,40.44,40.45,40.43,40.45,74900.0,34.1632,34.1717,34.1548,34.1717,74900.0
2014-06-03 12:30:00,40.45,40.45,40.42,40.43,81100.0,34.1717,34.1717,34.1463,34.1548,81100.0
2014-06-03 12:35:00,40.44,40.44,40.42,40.42,140800.0,34.1632,34.1632,34.1463,34.1463,140800.0
2014-06-03 12:40:00,40.43,40.45,40.42,40.44,132100.0,34.1548,34.1717,34.1463,34.1632,132100.0
2014-06-03 12:45:00,40.44,40.44,40.41,40.41,99400.0,34.1632,34.1632,34.1379,34.1379,99400.0
2014-06-03 12:50:00,40.41,40.41,40.35,40.36,138700.0,34.1379,34.1379,34.0872,34.0956,138700.0
2014-06-03 12:55:00,40.35,40.36,40.32,40.35,162900.0,34.0872,34.0956,34.0618,34.0872,162900.0
2014-06-03 13:00:00,40.34,40.37,40.34,40.35,53900.0,34.0787,34.1041,34.0787,34.0872,53900.0
2014-06-03 13:05:00,40.36,40.41,40.36,40.4,70100.0,34.0956,34.1379,34.0956,34.1294,70100.0
2014-06-03 13:10:00,40.41,40.41,40.39,40.41,120700.0,34.1379,34.1379,34.121,34.1379,120700.0
2014-06-03 13:15:00,40.41,40.42,40.39,40.42,102200.0,34.1379,34.1463,34.121,34.1463,102200.0
2014-06-03 13:20:00,40.42,40.42,40.39,40.41,89500.0,34.1463,34.1463,34.121,34.1379,89500.0
2014-06-03 13:25:00,40.41,40.41,40.39,40.4,57900.0,34.1379,34.1379,34.121,34.1294,57900.0
2014-06-03 13:30:00,40.39,40.4,40.36,40.37,75800.0,34.121,34.1294,34.0956,34.1041,75800.0
2014-06-03 13:35:00,40.37,40.37,40.33,40.34,59100.0,34.1041,34.1041,34.0703,34.0787,59100.0
2014-06-03 13:40:00,40.34,40.34,40.33,40.33,57000.0,34.0787,34.0787,34.0703,34.0703,57000.0
2014-06-03 13:45:00,40.34,40.36,40.33,40.34,140400.0,34.0787,34.0956,34.0703,34.0787,140400.0
2014-06-03 13:50:00,40.34,40.36,40.33,40.35,120100.0,34.0787,34.0956,34.0703,34.0872,120100.0
2014-06-03 13:55:00,40.35,40.35,40.34,40.35,36200.0,34.0872,34.0872,34.0787,34.0872,36200.0
2014-06-03 14:00:00,40.35,40.37,40.33,40.34,199900.0,34.0872,34.1041,34.0703,34.0787,199900.0
2014-06-03 14:05:00,40.34,40.36,40.34,40.36,79700.0,34.0787,34.0956,34.0787,34.0956,79700.0
2014-06-03 14:10:00,40.35,40.36,40.35,40.36,175000.0,34.0872,34.0956,34.0872,34.0956,175000.0
2014-06-03 14:15:00,40.36,40.38,40.35,40.38,102600.0,34.0956,34.1125,34.0872,34.1125,102600.0
2014-06-03 14:20:00,40.38,40.42,40.38,40.41,117400.0,34.1125,34.1463,34.1125,34.1379,117400.0
2014-06-03 14:25:00,40.4,40.41,40.37,40.39,130700.0,34.1294,34.1379,34.1041,34.121,130700.0
2014-06-03 14:30:00,40.39,40.41,40.37,40.38,146600.0,34.121,34.1379,34.1041,34.1125,146600.0
2014-06-03 14:35:00,40.38,40.39,40.36,40.37,96100.0,34.1125,34.121,34.0956,34.1041,96100.0
2014-06-03 14:40:00,40.37,40.37,40.35,40.36,96700.0,34.1041,34.1041,34.0872,34.0956,96700.0
2014-06-03 14:45:00,40.36,40.37,40.33,40.33,137300.0,34.0956,34.1041,34.0703,34.0703,137300.0
2014-06-03 14:50:00,40.33,40.35,40.32,40.33,133200.0,34.0703,34.0872,34.0618,34.0703,133200.0
2014-06-03 14:55:00,40.33,40.33,40.31,40.31,147300.0,34.0703,34.0703,34.0534,34.0534,147300.0
2014-06-03 15:00:00,40.32,40.32,40.29,40.29,215600.0,34.0618,34.0618,34.0365,34.0365,215600.0
2014-06-03 15:05:00,40.29,40.31,40.29,40.3,163800.0,34.0365,34.0534,34.0365,34.0449,163800.0
2014-06-03 15:10:00,40.3,40.31,40.29,40.31,175400.0,34.0449,34.0534,34.0365,34.0534,175400.0
2014-06-03 15:15:00,40.3,40.31,40.29,40.3,223000.0,34.0449,34.0534,34.0365,34.0449,223000.0
2014-06-03 15:20:00,40.3,40.31,40.3,40.31,114100.0,34.0449,34.0534,34.0449,34.0534,114100.0
2014-06-03 15:25:00,40.3,40.31,40.3,40.3,215000.0,34.0449,34.0534,34.0449,34.0449,215000.0
2014-06-03 15:30:00,40.3,40.31,40.26,40.26,313800.0,34.0449,34.0534,34.0111,34.0111,313800.0
2014-06-03 15:35:00,40.26,40.3,40.25,40.3,382100.0,34.0111,34.0449,34.0027,34.0449,382100.0
2014-06-03 15:40:00,40.3,40.3,40.28,40.29,323200.0,34.0449,34.0449,34.028,34.0365,323200.0
2014-06-03 15:45:00,40.29,40.3,40.28,40.28,248200.0,34.0365,34.0449,34.028,34.028,248200.0
2014-06-03 15:50:00,40.29,40.31,40.28,40.3,592600.0,34.0365,34.0534,34.028,34.0449,592600.0
2014-06-03 15:55:00,40.3,40.3,40.28,40.28,1016500.0,34.0449,34.0449,34.028,34.028,1016500.0
2014-06-04 09:30:00,40.21,40.33,40.16,40.31,486600.0,33.9689,34.0703,33.9267,34.0534,486600.0
2014-06-04 09:35:00,40.3,40.33,40.2,40.31,226800.0,34.0449,34.0703,33.9605,34.0534,226800.0
2014-06-04 09:40:00,40.31,40.31,40.15,40.15,234400.0,34.0534,34.0534,33.9182,33.9182,234400.0
2014-06-04 09:45:00,40.15,40.21,40.14,40.2,251200.0,33.9182,33.9689,33.9098,33.9605,251200.0
2014-06-04 09:50:00,40.2,40.23,40.13,40.15,307500.0,33.9605,33.9858,33.9013,33.9182,307500.0
2014-06-04 09:55:00,40.15,40.15,40.09,40.11,225600.0,33.9182,33.9182,33.8675,33.8844,225600.0
2014-06-04 10:00:00,40.11,40.14,40.09,40.11,274700.0,33.8844,33.9098,33.8675,33.8844,274700.0
2014-06-04 10:05:00,40.1,40.13,40.09,40.09,198700.0,33.876,33.9013,33.8675,33.8675,198700.0
2014-06-04 10:10:00,40.1,40.1,40.04,40.07,311400.0,33.876,33.876,33.8253,33.8506,311400.0
2014-06-04 10:15:00,40.06,40.08,40.0,40.01,350700.0,33.8422,33.8591,33.7915,33.7999,350700.0
2014-06-04 10:20:00,40.01,40.01,39.97,39.99,290800.0,33.7999,33.7999,33.7662,33.783,290800.0
2014-06-04 10:25:00,39.99,39.99,39.94,39.94,514300.0,33.783,33.783,33.7408,33.7408,514300.0
2014-06-04 10:30:00,39.94,39.95,39.86,39.88,802900.0,33.7408,33.7493,33.6732,33.6901,802900.0
2014-06-04 10:35:00,39.88,39.95,39.87,39.95,408500.0,33.6901,33.7493,33.6817,33.7493,408500.0
2014-06-04 10:40:00,39.95,39.96,39.92,39.94,327500.0,33.7493,33.7577,33.7239,33.7408,327500.0
2014-06-04 10:45:00,39.93,39.97,39.93,39.95,383800.0,33.7324,33.7662,33.7324,33.7493,383800.0
2014-06-04 10:50:00,39.95,39.99,39.93,39.98,316600.0,33.7493,33.783,33.7324,33.7746,316600.0
2014-06-04 10:55:00,39.98,40.0,39.95,39.98,351000.0,33.7746,33.7915,33.7493,33.7746,351000.0
2014-06-04 11:00:00,39.98,40.0,39.97,39.99,194900.0,33.7746,33.7915,33.7662,33.783,194900.0
2014-06-04 11:05:00,40.0,40.0,39.98,39.98,136700.0,33.7915,33.7915,33.7746,33.7746,136700.0
2014-06-04 11:10:00,39.98,40.0,39.98,40.0,327300.0,33.7746,33.7915,33.7746,33.7915,327300.0
2014-06-04 11:15:00,40.0,40.04,39.98,40.03,252600.0,33.7915,33.8253,33.7746,33.8168,252600.0
2014-06-04 11:20:00,40.03,40.07,40.0,40.07,480300.0,33.8168,33.8506,33.7915,33.8506,480300.0
2014-06-04 11:25:00,40.07,40.1,40.06,40.08,227300.0,33.8506,33.876,33.8422,33.8591,227300.0
2014-06-04 11:30:00,40.08,40.12,40.05,40.11,416300.0,33.8591,33.8929,33.8337,33.8844,416300.0
2014-06-04 11:35:00,40.1,40.13,40.07,40.1,260900.0,33.876,33.9013,33.8506,33.876,260900.0
2014-06-04 11:40:00,40.1,40.14,40.1,40.14,188500.0,33.876,33.9098,33.876,33.9098,188500.0
2014-06-04 11:45:00,40.14,40.16,40.12,40.13,168100.0,33.9098,33.9267,33.8929,33.9013,168100.0
2014-06-04 11:50:00,40.14,40.16,40.13,40.15,179900.0,33.9098,33.9267,33.9013,33.9182,179900.0
2014-06-04 11:55:00,40.15,40.17,40.09,40.1,284500.0,33.9182,33.9351,33.8675,33.876,284500.0
2014-06-04 12:00:00,40.09,40.13,40.09,40.12,221700.0,33.8675,33.9013,33.8675,33.8929,221700.0
2014-06-04 12:05:00,40.12,40.15,40.12,40.14,74600.0,33.8929,33.9182,33.8929,33.9098,74600.0
2014-06-04 12:10:00,40.14,40.16,40.13,40.16,140400.0,33.9098,33.9267,33.9013,33.9267,140400.0
2014-06-04 12:15:00,40.15,40.16,40.14,40.16,215200.0,33.9182,33.9267,33.9098,33.9267,215200.0
2014-06-04 12:20:00,40.16,40.16,40.14,40.15,103100.0,33.9267,33.9267,33.9098,33.9182,103100.0
2014-06-04 12:25:00,40.16,40.22,40.16,40.19,204100.0,33.9267,33.9774,33.9267,33.952,204100.0
2014-06-04 12:30:00,40.19,40.2,40.17,40.19,89300.0,33.952,33.9605,33.9351,33.952,89300.0
2014-06-04 12:35:00,40.2,40.2,40.17,40.19,74000.0,33.9605,33.9605,33.9351,33.952,74000.0
2014-06-04 12:40:00,40.18,40.25,40.18,40.24,145900.0,33.9436,34.0027,33.9436,33.9942,145900.0
2014-06-04 12:45:00,40.23,40.24,40.22,40.24,89600.0,33.9858,33.9942,33.9774,33.9942,89600.0
2014-06-04 12:50:00,40.24,40.26,40.22,40.26,81400.0,33.9942,34.0111,33.9774,34.0111,81400.0
2014-06-04 12:55:00,40.26,40.26,40.23,40.23,111700.0,34.0111,34.0111,33.9858,33.9858,111700.0
2014-06-04 13:00:00,40.23,40.25,40.23,40.23,199800.0,33.9858,34.0027,33.9858,33.9858,199800.0
2014-06-04 13:05:00,40.24,40.26,40.22,40.25,193500.0,33.9942,34.0111,33.9774,34.0027,193500.0
2014-06-04 13:10:00,40.25,40.26,40.24,40.26,80000.0,34.0027,34.0111,33.9942,34.0111,80000.0
2014-06-04 13:15:00,40.26,40.28,40.25,40.26,156000.0,34.0111,34.028,34.0027,34.0111,156000.0
2014-06-04 13:20:00,40.27,40.27,40.23,40.23,249400.0,34.0196,34.0196,33.9858,33.9858,249400.0
2014-06-04 13:25:00,40.23,40.24,40.19,40.2,182000.0,33.9858,33.9942,33.952,33.9605,182000.0
2014-06-04 13:30:00,40.19,40.22,40.19,40.21,197500.0,33.952,33.9774,33.952,33.9689,197500.0
2014-06-04 13:35:00,40.21,40.23,40.2,40.21,150400.0,33.9689,33.9858,33.9605,33.9689,150400.0
2014-06-04 13:40:00,40.22,40.22,40.2,40.2,208300.0,33.9774,33.9774,33.9605,33.9605,208300.0
2014-06-04 13:45:00,40.21,40.21,40.2,40.21,193200.0,33.9689,33.9689,33.9605,33.9689,193200.0
2014-06-04 13:50:00,40.21,40.25,40.2,40.25,79300.0,33.9689,34.0027,33.9605,34.0027,79300.0
2014-06-04 13:55:00,40.24,40.29,40.24,40.28,185100.0,33.9942,34.0365,33.9942,34.028,185100.0
2014-06-04 14:00:00,40.28,40.28,40.22,40.22,224800.0,34.028,34.028,33.9774,33.9774,224800.0
2014-06-04 14:05:00,40.21,40.22,40.2,40.21,184200.0,33.9689,33.9774,33.9605,33.9689,184200.0
2014-06-04 14:10:00,40.21,40.25,40.2,40.23,241900.0,33.9689,34.0027,33.9605,33.9858,241900.0
2014-06-04 14:15:00,40.23,40.24,40.21,40.23,202000.0,33.9858,33.9942,33.9689,33.9858,202000.0
2014-06-04 14:20:00,40.24,40.26,40.21,40.24,202900.0,33.9942,34.0111,33.9689,33.9942,202900.0
2014-06-04 14:25:00,40.23,40.26,40.22,40.25,141000.0,33.9858,34.0111,33.9774,34.0027,141000.0
2014-06-04 14:30:00,40.25,40.25,40.22,40.22,272600.0,34.0027,34.0027,33.9774,33.9774,272600.0
2014-06-04 14:35:00,40.22,40.23,40.2,40.23,126600.0,33.9774,33.9858,33.9605,33.9858,126600.0
2014-06-04 14:40:00,40.23,40.24,40.17,40.17,398300.0,33.9858,33.9942,33.9351,33.9351,398300.0
2014-06-04 14:45:00,40.18,40.18,40.17,40.18,159400.0,33.9436,33.9436,33.9351,33.9436,159400.0
2014-06-04 14:50:00,40.18,40.2,40.17,40.19,149500.0,33.9436,33.9605,33.9351,33.952,149500.0
2014-06-04 14:55:00,40.19,40.22,40.18,40.22,140300.0,33.952,33.9774,33.9436,33.9774,140300.0
2014-06-04 15:00:00,40.22,40.24,40.21,40.23,137300.0,33.9774,33.9942,33.9689,33.9858,137300.0
2014-06-04 15:05:00,40.23,40.24,40.22,40.23,118000.0,33.9858,33.9942,33.9774,33.9858,118000.0
2014-06-04 15:10:00,40.23,40.25,40.21,40.24,300300.0,33.9858,34.0027,33.9689,33.9942,300300.0
2014-06-04 15:15:00,40.24,40.25,40.22,40.23,186400.0,33.9942,34.0027,33.9774,33.9858,186400.0
2014-06-04 15:20:00,40.23,40.26,40.22,40.25,313400.0,33.9858,34.0111,33.9774,34.0027,313400.0
2014-06-04 15:25:00,40.25,40.29,40.24,40.29,147000.0,34.0027,34.0365,33.9942,34.0365,147000.0
2014-06-04 15:30:00,40.29,40.33,40.28,40.33,320400.0,34.0365,34.0703,34.028,34.0703,320400.0
2014-06-04 15:35:00,40.33,40.35,40.3,40.31,342800.0,34.0703,34.0872,34.0449,34.0534,342800.0
2014-06-04 15:40:00,40.3,40.35,40.29,40.32,428000.0,34.0449,34.0872,34.0365,34.0618,428000.0
2014-06-04 15:45:00,40.32,40.32,40.27,40.29,513800.0,34.0618,34.0618,34.0196,34.0365,513800.0
2014-06-04 15:50:00,40.28,40.33,40.28,40.33,697500.0,34.028,34.0703,34.028,34.0703,697500.0
2014-06-04 15:55:00,40.32,40.37,40.3,40.32,1527200.0,34.0618,34.1041,34.0449,34.0618,1527200.0
2014-06-05 09:30:00,40.58,40.6,40.42,40.47,903900.0,34.2815,34.2984,34.1463,34.1885,903900.0
2014-06-05 09:35:00,40.46,40.6,40.46,40.58,647300.0,34.1801,34.2984,34.1801,34.2815,647300.0
2014-06-05 09:40:00,40.59,40.59,40.44,40.56,567200.0,34.2899,34.2899,34.1632,34.2646,567200.0
2014-06-05 09:45:00,40.55,40.58,40.5,40.54,429900.0,34.2561,34.2815,34.2139,34.2477,429900.0
2014-06-05 09:50:00,40.53,40.58,40.53,40.54,551500.0,34.2392,34.2815,34.2392,34.2477,551500.0
2014-06-05 09:55:00,40.54,40.55,40.46,40.55,246300.0,34.2477,34.2561,34.1801,34.2561,246300.0
2014-06-05 10:00:00,40.55,40.55,40.4,40.41,300900.0,34.2561,34.2561,34.1294,34.1379,300900.0
2014-06-05 10:05:00,40.41,40.46,40.41,40.45,389900.0,34.1379,34.1801,34.1379,34.1717,389900.0
2014-06-05 10:10:00,40.46,40.48,40.43,40.47,227000.0,34.1801,34.197,34.1548,34.1885,227000.0
2014-06-05 10:15:00,40.46,40.48,40.43,40.47,209900.0,34.1801,34.197,34.1548,34.1885,209900.0
2014-06-05 10:20:00,40.47,40.52,40.46,40.49,349900.0,34.1885,34.2308,34.1801,34.2054,349900.0
2014-06-05 10:25:00,40.5,40.53,40.47,40.53,183200.0,34.2139,34.2392,34.1885,34.2392,183200.0
2014-06-05 10:30:00,40.52,40.53,40.51,40.52,191700.0,34.2308,34.2392,34.2223,34.2308,191700.0
2014-06-05 10:35:00,40.52,40.57,40.5,40.55,261800.0,34.2308,34.273,34.2139,34.2561,261800.0
2014-06-05 10:40:00,40.54,40.64,40.54,40.63,416500.0,34.2477,34.3322,34.2477,34.3237,416500.0
2014-06-05 10:45:00,40.64,40.66,40.59,40.64,607500.0,34.3322,34.3491,34.2899,34.3322,607500.0
2014-06-05 10:50:00,40.63,40.66,40.63,40.65,169500.0,34.3237,34.3491,34.3237,34.3406,169500.0
2014-06-05 10:55:00,40.65,40.68,40.63,40.68,183500.0,34.3406,34.366,34.3237,34.366,183500.0
2014-06-05 11:00:00,40.67,40.68,40.64,40.65,346500.0,34.3575,34.366,34.3322,34.3406,346500.0
2014-06-05 11:05:00,40.65,40.67,40.57,40.61,323200.0,34.3406,34.3575,34.273,34.3068,323200.0
2014-06-05 11:10:00,40.61,40.63,40.58,40.63,207500.0,34.3068,34.3237,34.2815,34.3237,207500.0
2014-06-05 11:15:00,40.62,40.66,40.62,40.65,192900.0,34.3153,34.3491,34.3153,34.3406,192900.0
2014-06-05 11:20:00,40.65,40.68,40.65,40.68,252100.0,34.3406,34.366,34.3406,34.366,252100.0
2014-06-05 11:25:00,40.68,40.68,40.62,40.62,146300.0,34.366,34.366,34.3153,34.3153,146300.0
2014-06-05 11:30:00,40.62,40.64,40.58,40.63,199000.0,34.3153,34.3322,34.2815,34.3237,199000.0
2014-06-05 11:35:00,40.64,40.65,40.64,40.65,77100.0,34.3322,34.3406,34.3322,34.3406,77100.0
2014-06-05 11:40:00,40.64,40.67,40.64,40.66,121700.0,34.3322,34.3575,34.3322,34.3491,121700.0
2014-06-05 11:45:00,40.66,40.73,40.66,40.73,185800.0,34.3491,34.4082,34.3491,34.4082,185800.0
2014-06-05 11:50:00,40.73,40.78,40.7,40.78,333700.0,34.4082,34.4504,34.3828,34.4504,333700.0
2014-06-05 11:55:00,40.78,40.82,40.77,40.81,216200.0,34.4504,34.4842,34.442,34.4758,216200.0
2014-06-05 12:00:00,40.8,40.85,40.8,40.84,196200.0,34.4673,34.5096,34.4673,34.5011,196200.0
2014-06-05 12:05:00,40.84,40.91,40.84,40.87,381600.0,34.5011,34.5603,34.5011,34.5265,381600.0
2014-06-05 12:10:00,40.87,40.88,40.85,40.87,188100.0,34.5265,34.5349,34.5096,34.5265,188100.0
2014-06-05 12:15:00,40.87,40.9,40.85,40.88,255900.0,34.5265,34.5518,34.5096,34.5349,255900.0
2014-06-05 12:20:00,40.87,40.9,40.87,40.88,188100.0,34.5265,34.5518,34.5265,34.5349,188100.0
2014-06-05 12:25:00,40.88,40.88,40.85,40.86,225700.0,34.5349,34.5349,34.5096,34.518,225700.0
2014-06-05 12:30:00,40.86,40.88,40.85,40.87,253200.0,34.518,34.5349,34.5096,34.5265,253200.0
2014-06-05 12:35:00,40.87,40.92,40.86,40.9,310900.0,34.5265,34.5687,34.518,34.5518,310900.0
2014-06-05 12:40:00,40.89,40.93,40.88,40.93,142600.0,34.5434,34.5771,34.5349,34.5771,142600.0
2014-06-05 12:45:00,40.93,40.94,40.9,40.9,244400.0,34.5771,34.5856,34.5518,34.5518,244400.0
2014-06-05 12:50:00,40.9,40.97,40.9,40.97,187700.0,34.5518,34.6109,34.5518,34.6109,187700.0
2014-06-05 12:55:00,40.97,40.97,40.93,40.93,251700.0,34.6109,34.6109,34.5771,34.5771,251700.0
2014-06-05 13:00:00,40.93,40.94,40.92,40.92,149900.0,34.5771,34.5856,34.5687,34.5687,149900.0
2014-06-05 13:05:00,40.92,40.94,40.92,40.92,101300.0,34.5687,34.5856,34.5687,34.5687,101300.0
2014-06-05 13:10:00,40.93,40.95,40.92,40.95,87200.0,34.5771,34.594,34.5687,34.594,87200.0
2014-06-05 13:15:00,40.94,40.95,40.94,40.95,115700.0,34.5856,34.594,34.5856,34.594,115700.0
2014-06-05 13:20:00,40.95,40.97,40.93,40.97,330100.0,34.594,34.6109,34.5771,34.6109,330100.0
2014-06-05 13:25:00,40.97,40.97,40.96,40.96,177400.0,34.6109,34.6109,34.6025,34.6025,177400.0
2014-06-05 13:30:00,40.97,40.97,40.95,40.96,118300.0,34.6109,34.6109,34.594,34.6025,118300.0
2014-06-05 13:35:00,40.96,40.98,40.95,40.98,316300.0,34.6025,34.6194,34.594,34.6194,316300.0
2014-06-05 13:40:00,40.97,40.98,40.96,40.96,126600.0,34.6109,34.6194,34.6025,34.6025,126600.0
2014-06-05 13:45:00,40.96,40.97,40.96,40.96,157300.0,34.6025,34.6109,34.6025,34.6025,157300.0
2014-06-05 13:50:00,40.97,40.98,40.95,40.97,157200.0,34.6109,34.6194,34.594,34.6109,157200.0
2014-06-05 13:55:00,40.98,41.0,40.97,41.0,229000.0,34.6194,34.6363,34.6109,34.6363,229000.0
2014-06-05 14:00:00,40.99,41.0,40.98,40.99,139300.0,34.6278,34.6363,34.6194,34.6278,139300.0
2014-06-05 14:05:00,41.0,41.02,40.99,41.02,262900.0,34.6363,34.6532,34.6278,34.6532,262900.0
2014-06-05 14:10:00,41.02,41.05,41.01,41.05,206200.0,34.6532,34.6785,34.6447,34.6785,206200.0
2014-06-05 14:15:00,41.05,41.08,41.04,41.08,388800.0,34.6785,34.7039,34.6701,34.7039,388800.0
2014-06-05 14:20:00,41.08,41.14,41.07,41.13,368600.0,34.7039,34.7546,34.6954,34.7461,368600.0
2014-06-05 14:25:00,41.13,41.14,41.08,41.12,251000.0,34.7461,34.7546,34.7039,34.7377,251000.0
2014-06-05 14:30:00,41.12,41.19,41.11,41.17,420500.0,34.7377,34.7968,34.7292,34.7799,420500.0
2014-06-05 14:35:00,41.16,41.21,41.15,41.18,561500.0,34.7715,34.8137,34.763,34.7883,561500.0
2014-06-05 14:40:00,41.18,41.21,41.16,41.2,278700.0,34.7883,34.8137,34.7715,34.8052,278700.0
2014-06-05 14:45:00,41.2,41.25,41.19,41.25,427500.0,34.8052,34.8475,34.7968,34.8475,427500.0
2014-06-05 14:50:00,41.25,41.25,41.2,41.21,306800.0,34.8475,34.8475,34.8052,34.8137,306800.0
2014-06-05 14:55:00,41.21,41.21,41.15,41.17,411400.0,34.8137,34.8137,34.763,34.7799,411400.0
2014-06-05 15:00:00,41.16,41.17,41.14,41.15,332300.0,34.7715,34.7799,34.7546,34.763,332300.0
2014-06-05 15:05:00,41.15,41.16,41.14,41.15,436200.0,34.763,34.7715,34.7546,34.763,436200.0
2014-06-05 15:10:00,41.16,41.16,41.12,41.15,371100.0,34.7715,34.7715,34.7377,34.763,371100.0
2014-06-05 15:15:00,41.15,41.17,41.13,41.16,365100.0,34.763,34.7799,34.7461,34.7715,365100.0
2014-06-05 15:20:00,41.16,41.19,41.15,41.17,471300.0,34.7715,34.7968,34.763,34.7799,471300.0
2014-06-05 15:25:00,41.17,41.17,41.11,41.12,319700.0,34.7799,34.7799,34.7292,34.7377,319700.0
2014-06-05 15:30:00,41.12,41.13,41.1,41.12,501500.0,34.7377,34.7461,34.7208,34.7377,501500.0
2014-06-05 15:35:00,41.12,41.21,41.11,41.21,659400.0,34.7377,34.8137,34.7292,34.8137,659400.0
2014-06-05 15:40:00,41.21,41.22,41.18,41.19,704200.0,34.8137,34.8221,34.7883,34.7968,704200.0
2014-06-05 15:45:00,41.19,41.2,41.18,41.18,468200.0,34.7968,34.8052,34.7883,34.7883,468200.0
2014-06-05 15:50:00,41.19,41.24,41.18,41.21,1418000.0,34.7968,34.839,34.7883,34.8137,1418000.0
2014-06-05 15:55:00,41.21,41.21,41.16,41.2,2339000.0,34.8137,34.8137,34.7715,34.8052,2339000.0
2014-06-06 09:30:00,41.48,41.58,41.4,41.52,2005400.0,35.0418,35.1263,34.9742,35.0756,2005400.0
2014-06-06 09:35:00,41.52,41.66,41.51,41.63,719600.0,35.0756,35.1938,35.0671,35.1685,719600.0
2014-06-06 09:40:00,41.63,41.64,41.31,41.35,637600.0,35.1685,35.1769,34.8982,34.932,637600.0
2014-06-06 09:45:00,41.35,41.41,41.24,41.41,414800.0,34.932,34.9826,34.839,34.9826,414800.0
2014-06-06 09:50:00,41.41,41.43,41.32,41.33,258200.0,34.9826,34.9995,34.9066,34.9151,258200.0
2014-06-06 09:55:00,41.32,41.4,41.25,41.4,215800.0,34.9066,34.9742,34.8475,34.9742,215800.0
2014-06-06 10:00:00,41.4,41.41,41.35,41.39,238000.0,34.9742,34.9826,34.932,34.9658,238000.0
2014-06-06 10:05:00,41.4,41.43,41.37,41.41,280000.0,34.9742,34.9995,34.9489,34.9826,280000.0
2014-06-06 10:10:00,41.42,41.42,41.35,41.35,451600.0,34.9911,34.9911,34.932,34.932,451600.0
2014-06-06 10:15:00,41.35,41.37,41.31,41.33,186800.0,34.932,34.9489,34.8982,34.9151,186800.0
2014-06-06 10:20:00,41.34,41.36,41.31,41.33,240200.0,34.9235,34.9404,34.8982,34.9151,240200.0
2014-06-06 10:25:00,41.34,41.35,41.26,41.3,310700.0,34.9235,34.932,34.8559,34.8897,310700.0
2014-06-06 10:30:00,41.3,41.32,41.28,41.32,133300.0,34.8897,34.9066,34.8728,34.9066,133300.0
2014-06-06 10:35:00,41.31,41.35,41.31,41.34,134600.0,34.8982,34.932,34.8982,34.9235,134600.0
2014-06-06 10:40:00,41.35,41.37,41.34,41.36,132200.0,34.932,34.9489,34.9235,34.9404,132200.0
2014-06-06 10:45:00,41.37,41.37,41.35,41.36,159100.0,34.9489,34.9489,34.932,34.9404,159100.0
2014-06-06 10:50:00,41.36,41.39,41.35,41.38,153000.0,34.9404,34.9658,34.932,34.9573,153000.0
2014-06-06 10:55:00,41.38,41.38,41.36,41.36,61200.0,34.9573,34.9573,34.9404,34.9404,61200.0
2014-06-06 11:00:00,41.36,41.37,41.31,41.35,228800.0,34.9404,34.9489,34.8982,34.932,228800.0
2014-06-06 11:05:00,41.35,41.36,41.3,41.35,148400.0,34.932,34.9404,34.8897,34.932,148400.0
2014-06-06 11:10:00,41.34,41.39,41.34,41.37,197200.0,34.9235,34.9658,34.9235,34.9489,197200.0
2014-06-06 11:15:00,41.36,41.4,41.36,41.39,176800.0,34.9404,34.9742,34.9404,34.9658,176800.0
2014-06-06 11:20:00,41.39,41.43,41.38,41.43,171400.0,34.9658,34.9995,34.9573,34.9995,171400.0
2014-06-06 11:25:00,41.43,41.43,41.39,41.41,204900.0,34.9995,34.9995,34.9658,34.9826,204900.0
2014-06-06 11:30:00,41.4,41.41,41.36,41.39,166900.0,34.9742,34.9826,34.9404,34.9658,166900.0
2014-06-06 11:35:00,41.39,41.41,41.37,41.41,183100.0,34.9658,34.9826,34.9489,34.9826,183100.0
2014-06-06 11:40:00,41.41,41.42,41.36,41.4,142300.0,34.9826,34.9911,34.9404,34.9742,142300.0
2014-06-06 11:45:00,41.4,41.41,41.39,41.41,72600.0,34.9742,34.9826,34.9658,34.9826,72600.0
2014-06-06 11:50:00,41.41,41.46,41.4,41.45,120900.0,34.9826,35.0249,34.9742,35.0164,120900.0
2014-06-06 11:55:00,41.46,41.46,41.37,41.38,225900.0,35.0249,35.0249,34.9489,34.9573,225900.0
2014-06-06 12:00:00,41.37,41.4,41.37,41.4,95700.0,34.9489,34.9742,34.9489,34.9742,95700.0
2014-06-06 12:05:00,41.4,41.4,41.33,41.35,228800.0,34.9742,34.9742,34.9151,34.932,228800.0
2014-06-06 12:10:00,41.35,41.39,41.33,41.38,164600.0,34.932,34.9658,34.9151,34.9573,164600.0
2014-06-06 12:15:00,41.38,41.4,41.37,41.4,81300.0,34.9573,34.9742,34.9489,34.9742,81300.0
2014-06-06 12:20:00,41.4,41.4,41.39,41.4,25300.0,34.9742,34.9742,34.9658,34.9742,25300.0
2014-06-06 12:25:00,41.4,41.42,41.4,41.42,48700.0,34.9742,34.9911,34.9742,34.9911,48700.0
2014-06-06 12:30:00,41.42,41.46,41.41,41.46,62200.0,34.9911,35.0249,34.9826,35.0249,62200.0
2014-06-06 12:35:00,41.46,41.48,41.45,41.46,218700.0,35.0249,35.0418,35.0164,35.0249,218700.0
2014-06-06 12:40:00,41.47,41.48,41.44,41.48,95100.0,35.0333,35.0418,35.008,35.0418,95100.0
2014-06-06 12:45:00,41.47,41.48,41.45,41.46,134500.0,35.0333,35.0418,35.0164,35.0249,134500.0
2014-06-06 12:50:00,41.46,41.47,41.45,41.47,42200.0,35.0249,35.0333,35.0164,35.0333,42200.0
2014-06-06 12:55:00,41.47,41.47,41.44,41.44,122300.0,35.0333,35.0333,35.008,35.008,122300.0
2014-06-06 13:00:00,41.44,41.44,41.38,41.41,84400.0,35.008,35.008,34.9573,34.9826,84400.0
2014-06-06 13:05:00,41.41,41.43,41.41,41.43,35500.0,34.9826,34.9995,34.9826,34.9995,35500.0
2014-06-06 13:10:00,41.43,41.43,41.4,41.4,141600.0,34.9995,34.9995,34.9742,34.9742,141600.0
2014-06-06 13:15:00,41.4,41.42,41.39,41.4,137200.0,34.9742,34.9911,34.9658,34.9742,137200.0
2014-06-06 13:20:00,41.4,41.44,41.4,41.43,87900.0,34.9742,35.008,34.9742,34.9995,87900.0
2014-06-06 13:25:00,41.43,41.44,41.41,41.41,240800.0,34.9995,35.008,34.9826,34.9826,240800.0
2014-06-06 13:30:00,41.41,41.41,41.35,41.35,171900.0,34.9826,34.9826,34.932,34.932,171900.0
2014-06-06 13:35:00,41.35,41.36,41.31,41.34,249300.0,34.932,34.9404,34.8982,34.9235,249300.0
2014-06-06 13:40:00,41.34,41.38,41.34,41.36,118200.0,34.9235,34.9573,34.9235,34.9404,118200.0
2014-06-06 13:45:00,41.36,41.4,41.36,41.4,86200.0,34.9404,34.9742,34.9404,34.9742,86200.0
2014-06-06 13:50:00,41.4,41.41,41.38,41.4,94300.0,34.9742,34.9826,34.9573,34.9742,94300.0
2014-06-06 13:55:00,41.4,41.45,41.39,41.45,109600.0,34.9742,35.0164,34.9658,35.0164,109600.0
2014-06-06 14:00:00,41.44,41.45,41.4,41.42,175300.0,35.008,35.0164,34.9742,34.9911,175300.0
2014-06-06 14:05:00,41.41,41.43,41.41,41.43,56500.0,34.9826,34.9995,34.9826,34.9995,56500.0
2014-06-06 14:10:00,41.43,41.43,41.39,41.4,320000.0,34.9995,34.9995,34.9658,34.9742,320000.0
2014-06-06 14:15:00,41.4,41.4,41.34,41.35,157500.0,34.9742,34.9742,34.9235,34.932,157500.0
2014-06-06 14:20:00,41.35,41.38,41.34,41.37,147700.0,34.932,34.9573,34.9235,34.9489,147700.0
2014-06-06 14:25:00,41.38,41.41,41.37,41.39,280900.0,34.9573,34.9826,34.9489,34.9658,280900.0
2014-06-06 14:30:00,41.4,41.41,41.38,41.4,198400.0,34.9742,34.9826,34.9573,34.9742,198400.0
2014-06-06 14:35:00,41.4,41.45,41.39,41.45,107900.0,34.9742,35.0164,34.9658,35.0164,107900.0
2014-06-06 14:40:00,41.44,41.48,41.44,41.48,153000.0,35.008,35.0418,35.008,35.0418,153000.0
2014-06-06 14:45:00,41.48,41.48,41.47,41.48,132300.0,35.0418,35.0418,35.0333,35.0418,132300.0
2014-06-06 14:50:00,41.48,41.48,41.42,41.44,267500.0,35.0418,35.0418,34.9911,35.008,267500.0
2014-06-06 14:55:00,41.44,41.48,41.43,41.48,186600.0,35.008,35.0418,34.9995,35.0418,186600.0
2014-06-06 15:00:00,41.47,41.5,41.47,41.5,145900.0,35.0333,35.0587,35.0333,35.0587,145900.0
2014-06-06 15:05:00,41.5,41.55,41.49,41.55,216400.0,35.0587,35.1009,35.0502,35.1009,216400.0
2014-06-06 15:10:00,41.55,41.56,41.54,41.56,112000.0,35.1009,35.1094,35.0925,35.1094,112000.0
2014-06-06 15:15:00,41.55,41.58,41.55,41.58,268600.0,35.1009,35.1263,35.1009,35.1263,268600.0
2014-06-06 15:20:00,41.57,41.59,41.49,41.54,439500.0,35.1178,35.1347,35.0502,35.0925,439500.0
2014-06-06 15:25:00,41.54,41.57,41.52,41.52,209300.0,35.0925,35.1178,35.0756,35.0756,209300.0
2014-06-06 15:30:00,41.52,41.52,41.4,41.4,455200.0,35.0756,35.0756,34.9742,34.9742,455200.0
2014-06-06 15:35:00,41.41,41.48,41.4,41.4,458400.0,34.9826,35.0418,34.9742,34.9742,458400.0
2014-06-06 15:40:00,41.4,41.42,41.37,41.4,363800.0,34.9742,34.9911,34.9489,34.9742,363800.0
2014-06-06 15:45:00,41.41,41.45,41.37,41.38,520500.0,34.9826,35.0164,34.9489,34.9573,520500.0
2014-06-06 15:50:00,41.38,41.43,41.38,41.39,549000.0,34.9573,34.9995,34.9573,34.9658,549000.0
2014-06-06 15:55:00,41.39,41.48,41.38,41.48,1437800.0,34.9658,35.0418,34.9573,35.0418,1437800.0
2014-06-09 09:30:00,41.39,41.48,41.14,41.16,1024600.0,34.9658,35.0418,34.7546,34.7715,1024600.0
2014-06-09 09:35:00,41.17,41.21,41.13,41.21,388800.0,34.7799,34.8137,34.7461,34.8137,388800.0
2014-06-09 09:40:00,41.21,41.26,41.19,41.19,254100.0,34.8137,34.8559,34.7968,34.7968,254100.0
2014-06-09 09:45:00,41.2,41.26,41.2,41.24,196200.0,34.8052,34.8559,34.8052,34.839,196200.0
2014-06-09 09:50:00,41.25,41.27,41.24,41.25,166000.0,34.8475,34.8644,34.839,34.8475,166000.0
2014-06-09 09:55:00,41.25,41.28,41.22,41.25,297600.0,34.8475,34.8728,34.8221,34.8475,297600.0
2014-06-09 10:00:00,41.25,41.26,41.15,41.15,229200.0,34.8475,34.8559,34.763,34.763,229200.0
2014-06-09 10:05:00,41.15,41.23,41.14,41.22,231500.0,34.763,34.8306,34.7546,34.8221,231500.0
2014-06-09 10:10:00,41.22,41.27,41.2,41.26,186000.0,34.8221,34.8644,34.8052,34.8559,186000.0
2014-06-09 10:15:00,41.25,41.33,41.25,41.3,146100.0,34.8475,34.9151,34.8475,34.8897,146100.0
2014-06-09 10:20:00,41.3,41.32,41.29,41.32,126300.0,34.8897,34.9066,34.8813,34.9066,126300.0
2014-06-09 10:25:00,41.32,41.34,41.31,41.32,101700.0,34.9066,34.9235,34.8982,34.9066,101700.0
2014-06-09 10:30:00,41.33,41.33,41.29,41.31,84200.0,34.9151,34.9151,34.8813,34.8982,84200.0
2014-06-09 10:35:00,41.31,41.32,41.28,41.3,76100.0,34.8982,34.9066,34.8728,34.8897,76100.0
2014-06-09 10:40:00,41.3,41.3,41.27,41.27,78500.0,34.8897,34.8897,34.8644,34.8644,78500.0
2014-06-09 10:45:00,41.27,41.3,41.26,41.3,170100.0,34.8644,34.8897,34.8559,34.8897,170100.0
2014-06-09 10:50:00,41.3,41.31,41.28,41.3,110800.0,34.8897,34.8982,34.8728,34.8897,110800.0
2014-06-09 10:55:00,41.3,41.33,41.29,41.32,88200.0,34.8897,34.9151,34.8813,34.9066,88200.0
2014-06-09 11:00:00,41.32,41.34,41.26,41.27,126300.0,34.9066,34.9235,34.8559,34.8644,126300.0
2014-06-09 11:05:00,41.27,41.3,41.26,41.28,101800.0,34.8644,34.8897,34.8559,34.8728,101800.0
2014-06-09 11:10:00,41.27,41.29,41.27,41.27,98000.0,34.8644,34.8813,34.8644,34.8644,98000.0
2014-06-09 11:15:00,41.27,41.3,41.27,41.3,96400.0,34.8644,34.8897,34.8644,34.8897,96400.0
2014-06-09 11:20:00,41.3,41.32,41.29,41.31,97200.0,34.8897,34.9066,34.8813,34.8982,97200.0
2014-06-09 11:25:00,41.3,41.32,41.28,41.31,99700.0,34.8897,34.9066,34.8728,34.8982,99700.0
2014-06-09 11:30:00,41.32,41.37,41.31,41.36,134100.0,34.9066,34.9489,34.8982,34.9404,134100.0
2014-06-09 11:35:00,41.36,41.37,41.36,41.36,65000.0,34.9404,34.9489,34.9404,34.9404,65000.0
2014-06-09 11:40:00,41.37,41.37,41.35,41.36,67200.0,34.9489,34.9489,34.932,34.9404,67200.0
2014-06-09 11:45:00,41.36,41.36,41.34,41.36,96500.0,34.9404,34.9404,34.9235,34.9404,96500.0
2014-06-09 11:50:00,41.36,41.37,41.35,41.36,67400.0,34.9404,34.9489,34.932,34.9404,67400.0
2014-06-09 11:55:00,41.35,41.36,41.31,41.33,128400.0,34.932,34.9404,34.8982,34.9151,128400.0
2014-06-09 12:00:00,41.32,41.33,41.31,41.32,67600.0,34.9066,34.9151,34.8982,34.9066,67600.0
2014-06-09 12:05:00,41.32,41.32,41.3,41.32,110500.0,34.9066,34.9066,34.8897,34.9066,110500.0
2014-06-09 12:10:00,41.32,41.33,41.29,41.3,118700.0,34.9066,34.9151,34.8813,34.8897,118700.0
2014-06-09 12:15:00,41.29,41.3,41.28,41.29,65500.0,34.8813,34.8897,34.8728,34.8813,65500.0
2014-06-09 12:20:00,41.29,41.32,41.27,41.31,171300.0,34.8813,34.9066,34.8644,34.8982,171300.0
2014-06-09 12:25:00,41.31,41.31,41.29,41.29,80900.0,34.8982,34.8982,34.8813,34.8813,80900.0
2014-06-09 12:30:00,41.3,41.31,41.29,41.3,66200.0,34.8897,34.8982,34.8813,34.8897,66200.0
2014-06-09 12:35:00,41.3,41.31,41.29,41.3,126700.0,34.8897,34.8982,34.8813,34.8897,126700.0
2014-06-09 12:40:00,41.3,41.31,41.27,41.28,196400.0,34.8897,34.8982,34.8644,34.8728,196400.0
2014-06-09 12:45:00,41.28,41.31,41.28,41.3,81200.0,34.8728,34.8982,34.8728,34.8897,81200.0
2014-06-09 12:50:00,41.29,41.3,41.29,41.3,40300.0,34.8813,34.8897,34.8813,34.8897,40300.0
2014-06-09 12:55:00,41.3,41.3,41.25,41.27,75700.0,34.8897,34.8897,34.8475,34.8644,75700.0
2014-06-09 13:00:00,41.27,41.28,41.26,41.28,103600.0,34.8644,34.8728,34.8559,34.8728,103600.0
2014-06-09 13:05:00,41.27,41.28,41.25,41.26,182700.0,34.8644,34.8728,34.8475,34.8559,182700.0
2014-06-09 13:10:00,41.26,41.27,41.24,41.25,64500.0,34.8559,34.8644,34.839,34.8475,64500.0
2014-06-09 13:15:00,41.24,41.25,41.21,41.23,120700.0,34.839,34.8475,34.8137,34.8306,120700.0
2014-06-09 13:20:00,41.23,41.23,41.17,41.22,169800.0,34.8306,34.8306,34.7799,34.8221,169800.0
2014-06-09 13:25:00,41.22,41.23,41.19,41.21,76200.0,34.8221,34.8306,34.7968,34.8137,76200.0
2014-06-09 13:30:00,41.21,41.22,41.19,41.21,88900.0,34.8137,34.8221,34.7968,34.8137,88900.0
2014-06-09 13:35:00,41.21,41.22,41.18,41.21,78600.0,34.8137,34.8221,34.7883,34.8137,78600.0
2014-06-09 13:40:00,41.21,41.22,41.17,41.21,170200.0,34.8137,34.8221,34.7799,34.8137,170200.0
2014-06-09 13:45:00,41.21,41.22,41.19,41.22,90400.0,34.8137,34.8221,34.7968,34.8221,90400.0
2014-06-09 13:50:00,41.22,41.22,41.17,41.17,95500.0,34.8221,34.8221,34.7799,34.7799,95500.0
2014-06-09 13:55:00,41.17,41.18,41.13,41.14,124200.0,34.7799,34.7883,34.7461,34.7546,124200.0
2014-06-09 14:00:00,41.13,41.14,41.1,41.13,183400.0,34.7461,34.7546,34.7208,34.7461,183400.0
2014-06-09 14:05:00,41.13,41.14,41.07,41.07,107300.0,34.7461,34.7546,34.6954,34.6954,107300.0
2014-06-09 14:10:00,41.07,41.08,41.02,41.03,223700.0,34.6954,34.7039,34.6532,34.6616,223700.0
2014-06-09 14:15:00,41.03,41.1,41.03,41.05,219000.0,34.6616,34.7208,34.6616,34.6785,219000.0
2014-06-09 14:20:00,41.05,41.08,41.04,41.07,83300.0,34.6785,34.7039,34.6701,34.6954,83300.0
2014-06-09 14:25:00,41.06,41.09,41.06,41.08,93200.0,34.687,34.7123,34.687,34.7039,93200.0
2014-06-09 14:30:00,41.08,41.11,41.07,41.1,104300.0,34.7039,34.7292,34.6954,34.7208,104300.0
2014-06-09 14:35:00,41.09,41.16,41.09,41.14,156200.0,34.7123,34.7715,34.7123,34.7546,156200.0
2014-06-09 14:40:00,41.14,41.16,41.14,41.16,119900.0,34.7546,34.7715,34.7546,34.7715,119900.0
2014-06-09 14:45:00,41.16,41.16,41.14,41.15,68300.0,34.7715,34.7715,34.7546,34.763,68300.0
2014-06-09 14:50:00,41.15,41.18,41.14,41.17,189400.0,34.763,34.7883,34.7546,34.7799,189400.0
2014-06-09 14:55:00,41.17,41.18,41.16,41.16,132500.0,34.7799,34.7883,34.7715,34.7715,132500.0
2014-06-09 15:00:00,41.16,41.17,41.16,41.17,69000.0,34.7715,34.7799,34.7715,34.7799,69000.0
2014-06-09 15:05:00,41.17,41.17,41.14,41.14,131500.0,34.7799,34.7799,34.7546,34.7546,131500.0
2014-06-09 15:10:00,41.14,41.16,41.14,41.16,175100.0,34.7546,34.7715,34.7546,34.7715,175100.0
2014-06-09 15:15:00,41.16,41.2,41.15,41.2,209500.0,34.7715,34.8052,34.763,34.8052,209500.0
2014-06-09 15:20:00,41.2,41.2,41.18,41.19,111200.0,34.8052,34.8052,34.7883,34.7968,111200.0
2014-06-09 15:25:00,41.19,41.23,41.18,41.21,147400.0,34.7968,34.8306,34.7883,34.8137,147400.0
2014-06-09 15:30:00,41.2,41.21,41.18,41.18,168100.0,34.8052,34.8137,34.7883,34.7883,168100.0
2014-06-09 15:35:00,41.18,41.19,41.17,41.18,183000.0,34.7883,34.7968,34.7799,34.7883,183000.0
2014-06-09 15:40:00,41.18,41.18,41.13,41.13,226600.0,34.7883,34.7883,34.7461,34.7461,226600.0
2014-06-09 15:45:00,41.13,41.18,41.13,41.16,185100.0,34.7461,34.7883,34.7461,34.7715,185100.0
2014-06-09 15:50:00,41.16,41.22,41.16,41.21,605100.0,34.7715,34.8221,34.7715,34.8137,605100.0
2014-06-09 15:55:00,41.21,41.27,41.21,41.27,1255800.0,34.8137,34.8644,34.8137,34.8644,1255800.0
2014-06-10 09:30:00,41.0,41.03,40.86,41.03,1249300.0,34.6363,34.6616,34.518,34.6616,1249300.0
2014-06-10 09:35:00,41.02,41.02,40.92,40.96,463200.0,34.6532,34.6532,34.5687,34.6025,463200.0
2014-06-10 09:40:00,40.96,41.03,40.92,40.92,328000.0,34.6025,34.6616,34.5687,34.5687,328000.0
2014-06-10 09:45:00,40.92,41.02,40.9,41.0,277600.0,34.5687,34.6532,34.5518,34.6363,277600.0
2014-06-10 09:50:00,41.01,41.05,40.96,41.0,193300.0,34.6447,34.6785,34.6025,34.6363,193300.0
2014-06-10 09:55:00,40.99,41.0,40.94,41.0,154500.0,34.6278,34.6363,34.5856,34.6363,154500.0
2014-06-10 10:00:00,41.01,41.09,41.0,41.06,214200.0,34.6447,34.7123,34.6363,34.687,214200.0
2014-06-10 10:05:00,41.06,41.11,41.04,41.08,248300.0,34.687,34.7292,34.6701,34.7039,248300.0
2014-06-10 10:10:00,41.08,41.12,41.06,41.11,263000.0,34.7039,34.7377,34.687,34.7292,263000.0
2014-06-10 10:15:00,41.11,41.11,41.07,41.07,140700.0,34.7292,34.7292,34.6954,34.6954,140700.0
2014-06-10 10:20:00,41.06,41.11,41.06,41.1,211700.0,34.687,34.7292,34.687,34.7208,211700.0
2014-06-10 10:25:00,41.1,41.13,41.07,41.07,145200.0,34.7208,34.7461,34.6954,34.6954,145200.0
2014-06-10 10:30:00,41.07,41.11,41.06,41.08,120100.0,34.6954,34.7292,34.687,34.7039,120100.0
2014-06-10 10:35:00,41.09,41.09,41.02,41.04,146600.0,34.7123,34.7123,34.6532,34.6701,146600.0
2014-06-10 10:40:00,41.04,41.09,41.04,41.08,92500.0,34.6701,34.7123,34.6701,34.7039,92500.0
2014-06-10 10:45:00,41.07,41.08,41.06,41.07,65800.0,34.6954,34.7039,34.687,34.6954,65800.0
2014-06-10 10:50:00,41.06,41.09,41.05,41.07,136400.0,34.687,34.7123,34.6785,34.6954,136400.0
2014-06-10 10:55:00,41.08,41.14,41.07,41.13,122500.0,34.7039,34.7546,34.6954,34.7461,122500.0
2014-06-10 11:00:00,41.13,41.15,41.12,41.14,96200.0,34.7461,34.763,34.7377,34.7546,96200.0
2014-06-10 11:05:00,41.14,41.16,41.13,41.15,86800.0,34.7546,34.7715,34.7461,34.763,86800.0
2014-06-10 11:10:00,41.15,41.16,41.13,41.13,66400.0,34.763,34.7715,34.7461,34.7461,66400.0
2014-06-10 11:15:00,41.14,41.14,41.07,41.08,124000.0,34.7546,34.7546,34.6954,34.7039,124000.0
2014-06-10 11:20:00,41.07,41.08,41.06,41.07,71300.0,34.6954,34.7039,34.687,34.6954,71300.0
2014-06-10 11:25:00,41.08,41.08,41.05,41.05,102200.0,34.7039,34.7039,34.6785,34.6785,102200.0
2014-06-10 11:30:00,41.06,41.06,41.03,41.05,158200.0,34.687,34.687,34.6616,34.6785,158200.0
2014-06-10 11:35:00,41.05,41.08,41.05,41.08,70900.0,34.6785,34.7039,34.6785,34.7039,70900.0
2014-06-10 11:40:00,41.08,41.08,41.07,41.08,39400.0,34.7039,34.7039,34.6954,34.7039,39400.0
2014-06-10 11:45:00,41.08,41.08,41.04,41.05,89100.0,34.7039,34.7039,34.6701,34.6785,89100.0
2014-06-10 11:50:00,41.05,41.05,41.02,41.04,61400.0,34.6785,34.6785,34.6532,34.6701,61400.0
2014-06-10 11:55:00,41.04,41.07,41.03,41.07,64400.0,34.6701,34.6954,34.6616,34.6954,64400.0
2014-06-10 12:00:00,41.07,41.07,41.05,41.05,97500.0,34.6954,34.6954,34.6785,34.6785,97500.0
2014-06-10 12:05:00,41.05,41.07,41.04,41.07,49400.0,34.6785,34.6954,34.6701,34.6954,49400.0
2014-06-10 12:10:00,41.06,41.07,41.06,41.07,33800.0,34.687,34.6954,34.687,34.6954,33800.0
2014-06-10 12:15:00,41.06,41.08,41.05,41.05,111300.0,34.687,34.7039,34.6785,34.6785,111300.0
2014-06-10 12:20:00,41.05,41.09,41.05,41.08,52700.0,34.6785,34.7123,34.6785,34.7039,52700.0
2014-06-10 12:25:00,41.08,41.1,41.07,41.09,53900.0,34.7039,34.7208,34.6954,34.7123,53900.0
2014-06-10 12:30:00,41.1,41.11,41.09,41.11,91600.0,34.7208,34.7292,34.7123,34.7292,91600.0
2014-06-10 12:35:00,41.11,41.13,41.09,41.09,84900.0,34.7292,34.7461,34.7123,34.7123,84900.0
2014-06-10 12:40:00,41.08,41.09,41.06,41.08,94000.0,34.7039,34.7123,34.687,34.7039,94000.0
2014-06-10 12:45:00,41.08,41.09,41.07,41.09,36400.0,34.7039,34.7123,34.6954,34.7123,36400.0
2014-06-10 12:50:00,41.09,41.11,41.07,41.11,159000.0,34.7123,34.7292,34.6954,34.7292,159000.0
2014-06-10 12:55:00,41.11,41.11,41.1,41.1,22200.0,34.7292,34.7292,34.7208,34.7208,22200.0
2014-06-10 13:00:00,41.11,41.11,41.08,41.09,127200.0,34.7292,34.7292,34.7039,34.7123,127200.0
2014-06-10 13:05:00,41.09,41.09,41.06,41.06,74800.0,34.7123,34.7123,34.687,34.687,74800.0
2014-06-10 13:10:00,41.07,41.07,41.05,41.05,59300.0,34.6954,34.6954,34.6785,34.6785,59300.0
2014-06-10 13:15:00,41.05,41.06,41.02,41.05,67700.0,34.6785,34.687,34.6532,34.6785,67700.0
2014-06-10 13:20:00,41.05,41.05,41.04,41.05,35200.0,34.6785,34.6785,34.6701,34.6785,35200.0
2014-06-10 13:25:00,41.05,41.05,41.02,41.05,73000.0,34.6785,34.6785,34.6532,34.6785,73000.0
2014-06-10 13:30:00,41.05,41.06,41.03,41.06,69400.0,34.6785,34.687,34.6616,34.687,69400.0
2014-06-10 13:35:00,41.06,41.06,41.04,41.06,55500.0,34.687,34.687,34.6701,34.687,55500.0
2014-06-10 13:40:00,41.06,41.08,41.04,41.04,127000.0,34.687,34.7039,34.6701,34.6701,127000.0
2014-06-10 13:45:00,41.05,41.07,41.04,41.07,88800.0,34.6785,34.6954,34.6701,34.6954,88800.0
2014-06-10 13:50:00,41.07,41.08,41.06,41.08,75300.0,34.6954,34.7039,34.687,34.7039,75300.0
2014-06-10 13:55:00,41.08,41.11,41.07,41.1,103500.0,34.7039,34.7292,34.6954,34.7208,103500.0
2014-06-10 14:00:00,41.1,41.11,41.06,41.08,153500.0,34.7208,34.7292,34.687,34.7039,153500.0
2014-06-10 14:05:00,41.07,41.08,41.06,41.08,45000.0,34.6954,34.7039,34.687,34.7039,45000.0
2014-06-10 14:10:00,41.08,41.09,41.07,41.09,71100.0,34.7039,34.7123,34.6954,34.7123,71100.0
2014-06-10 14:15:00,41.08,41.09,41.06,41.08,86600.0,34.7039,34.7123,34.687,34.7039,86600.0
2014-06-10 14:20:00,41.08,41.09,41.08,41.08,60400.0,34.7039,34.7123,34.7039,34.7039,60400.0
2014-06-10 14:25:00,41.08,41.1,41.08,41.1,106000.0,34.7039,34.7208,34.7039,34.7208,106000.0
2014-06-10 14:30:00,41.1,41.1,41.07,41.08,62900.0,34.7208,34.7208,34.6954,34.7039,62900.0
2014-06-10 14:35:00,41.07,41.08,41.05,41.06,164200.0,34.6954,34.7039,34.6785,34.687,164200.0
2014-06-10 14:40:00,41.05,41.06,41.04,41.04,38600.0,34.6785,34.687,34.6701,34.6701,38600.0
2014-06-10 14:45:00,41.04,41.05,41.03,41.04,113200.0,34.6701,34.6785,34.6616,34.6701,113200.0
2014-06-10 14:50:00,41.04,41.04,41.03,41.04,28900.0,34.6701,34.6701,34.6616,34.6701,28900.0
2014-06-10 14:55:00,41.04,41.05,41.02,41.03,233300.0,34.6701,34.6785,34.6532,34.6616,233300.0
2014-06-10 15:00:00,41.02,41.04,41.02,41.04,69900.0,34.6532,34.6701,34.6532,34.6701,69900.0
2014-06-10 15:05:00,41.04,41.05,41.03,41.04,82400.0,34.6701,34.6785,34.6616,34.6701,82400.0
2014-06-10 15:10:00,41.05,41.05,41.03,41.03,97400.0,34.6785,34.6785,34.6616,34.6616,97400.0
2014-06-10 15:15:00,41.04,41.06,41.03,41.05,140200.0,34.6701,34.687,34.6616,34.6785,140200.0
2014-06-10 15:20:00,41.05,41.08,41.04,41.08,114900.0,34.6785,34.7039,34.6701,34.7039,114900.0
2014-06-10 15:25:00,41.08,41.09,41.07,41.09,145000.0,34.7039,34.7123,34.6954,34.7123,145000.0
2014-06-10 15:30:00,41.09,41.14,41.08,41.09,223600.0,34.7123,34.7546,34.7039,34.7123,223600.0
2014-06-10 15:35:00,41.09,41.11,41.08,41.1,254000.0,34.7123,34.7292,34.7039,34.7208,254000.0
2014-06-10 15:40:00,41.09,41.11,41.05,41.05,177800.0,34.7123,34.7292,34.6785,34.6785,177800.0
2014-06-10 15:45:00,41.05,41.06,41.03,41.06,230900.0,34.6785,34.687,34.6616,34.687,230900.0
2014-06-10 15:50:00,41.06,41.11,41.06,41.08,577900.0,34.687,34.7292,34.687,34.7039,577900.0
2014-06-10 15:55:00,41.09,41.11,41.06,41.11,885100.0,34.7123,34.7292,34.687,34.7292,885100.0
2014-06-11 09:30:00,40.93,40.94,40.8,40.83,824500.0,34.5771,34.5856,34.4673,34.4927,824500.0
2014-06-11 09:35:00,40.83,40.87,40.77,40.84,427000.0,34.4927,34.5265,34.442,34.5011,427000.0
2014-06-11 09:40:00,40.84,40.9,40.8,40.9,340400.0,34.5011,34.5518,34.4673,34.5518,340400.0
2014-06-11 09:45:00,40.9,40.96,40.89,40.93,512900.0,34.5518,34.6025,34.5434,34.5771,512900.0
2014-06-11 09:50:00,40.93,41.02,40.93,41.0,439900.0,34.5771,34.6532,34.5771,34.6363,439900.0
2014-06-11 09:55:00,41.0,41.07,40.98,41.01,298700.0,34.6363,34.6954,34.6194,34.6447,298700.0
2014-06-11 10:00:00,41.01,41.02,40.97,41.01,239600.0,34.6447,34.6532,34.6109,34.6447,239600.0
2014-06-11 10:05:00,41.01,41.06,40.98,40.99,174500.0,34.6447,34.687,34.6194,34.6278,174500.0
2014-06-11 10:10:00,40.98,40.98,40.93,40.95,187300.0,34.6194,34.6194,34.5771,34.594,187300.0
2014-06-11 10:15:00,40.96,40.96,40.92,40.93,114900.0,34.6025,34.6025,34.5687,34.5771,114900.0
2014-06-11 10:20:00,40.94,40.95,40.88,40.89,169200.0,34.5856,34.594,34.5349,34.5434,169200.0
2014-06-11 10:25:00,40.88,40.89,40.8,40.83,345800.0,34.5349,34.5434,34.4673,34.4927,345800.0
2014-06-11 10:30:00,40.83,40.87,40.81,40.87,210000.0,34.4927,34.5265,34.4758,34.5265,210000.0
2014-06-11 10:35:00,40.87,40.87,40.8,40.81,232700.0,34.5265,34.5265,34.4673,34.4758,232700.0
2014-06-11 10:40:00,40.82,40.87,40.81,40.87,322300.0,34.4842,34.5265,34.4758,34.5265,322300.0
2014-06-11 10:45:00,40.87,40.89,40.87,40.87,111800.0,34.5265,34.5434,34.5265,34.5265,111800.0
2014-06-11 10:50:00,40.87,40.88,40.84,40.88,126900.0,34.5265,34.5349,34.5011,34.5349,126900.0
2014-06-11 10:55:00,40.88,40.91,40.87,40.9,203000.0,34.5349,34.5603,34.5265,34.5518,203000.0
2014-06-11 11:00:00,40.91,40.95,40.9,40.91,130200.0,34.5603,34.594,34.5518,34.5603,130200.0
2014-06-11 11:05:00,40.91,40.94,40.9,40.93,101800.0,34.5603,34.5856,34.5518,34.5771,101800.0
2014-06-11 11:10:00,40.94,40.96,40.93,40.94,85300.0,34.5856,34.6025,34.5771,34.5856,85300.0
2014-06-11 11:15:00,40.94,40.95,40.92,40.94,92300.0,34.5856,34.594,34.5687,34.5856,92300.0
2014-06-11 11:20:00,40.94,40.96,40.93,40.96,86200.0,34.5856,34.6025,34.5771,34.6025,86200.0
2014-06-11 11:25:00,40.96,40.97,40.93,40.94,94800.0,34.6025,34.6109,34.5771,34.5856,94800.0
2014-06-11 11:30:00,40.93,40.99,40.93,40.98,129500.0,34.5771,34.6278,34.5771,34.6194,129500.0
2014-06-11 11:35:00,40.97,40.98,40.94,40.94,137300.0,34.6109,34.6194,34.5856,34.5856,137300.0
2014-06-11 11:40:00,40.94,40.94,40.9,40.9,142000.0,34.5856,34.5856,34.5518,34.5518,142000.0
2014-06-11 11:45:00,40.91,40.95,40.91,40.93,58500.0,34.5603,34.594,34.5603,34.5771,58500.0
2014-06-11 11:50:00,40.93,40.95,40.9,40.93,71300.0,34.5771,34.594,34.5518,34.5771,71300.0
2014-06-11 11:55:00,40.93,40.97,40.92,40.96,75500.0,34.5771,34.6109,34.5687,34.6025,75500.0
2014-06-11 12:00:00,40.96,40.96,40.94,40.96,41500.0,34.6025,34.6025,34.5856,34.6025,41500.0
2014-06-11 12:05:00,40.96,40.96,40.94,40.94,35600.0,34.6025,34.6025,34.5856,34.5856,35600.0
2014-06-11 12:10:00,40.95,40.96,40.93,40.95,70500.0,34.594,34.6025,34.5771,34.594,70500.0
2014-06-11 12:15:00,40.95,40.96,40.9,40.93,89400.0,34.594,34.6025,34.5518,34.5771,89400.0
2014-06-11 12:20:00,40.93,40.93,40.9,40.91,60200.0,34.5771,34.5771,34.5518,34.5603,60200.0
2014-06-11 12:25:00,40.92,40.93,40.9,40.91,89400.0,34.5687,34.5771,34.5518,34.5603,89400.0
2014-06-11 12:30:00,40.91,40.93,40.89,40.91,192200.0,34.5603,34.5771,34.5434,34.5603,192200.0
2014-06-11 12:35:00,40.92,40.95,40.92,40.93,33200.0,34.5687,34.594,34.5687,34.5771,33200.0
2014-06-11 12:40:00,40.93,40.97,40.92,40.94,189000.0,34.5771,34.6109,34.5687,34.5856,189000.0
2014-06-11 12:45:00,40.94,40.96,40.93,40.95,38400.0,34.5856,34.6025,34.5771,34.594,38400.0
2014-06-11 12:50:00,40.95,40.96,40.95,40.95,17800.0,34.594,34.6025,34.594,34.594,17800.0
2014-06-11 12:55:00,40.95,40.95,40.92,40.94,59200.0,34.594,34.594,34.5687,34.5856,59200.0
2014-06-11 13:00:00,40.94,40.96,40.86,40.89,132700.0,34.5856,34.6025,34.518,34.5434,132700.0
2014-06-11 13:05:00,40.89,40.9,40.87,40.9,72700.0,34.5434,34.5518,34.5265,34.5518,72700.0
2014-06-11 13:10:00,40.9,40.9,40.87,40.87,53200.0,34.5518,34.5518,34.5265,34.5265,53200.0
2014-06-11 13:15:00,40.88,40.89,40.87,40.88,34500.0,34.5349,34.5434,34.5265,34.5349,34500.0
2014-06-11 13:20:00,40.88,40.9,40.87,40.89,61800.0,34.5349,34.5518,34.5265,34.5434,61800.0
2014-06-11 13:25:00,40.89,40.91,40.88,40.91,56000.0,34.5434,34.5603,34.5349,34.5603,56000.0
2014-06-11 13:30:00,40.91,40.92,40.89,40.89,86400.0,34.5603,34.5687,34.5434,34.5434,86400.0
2014-06-11 13:35:00,40.89,40.9,40.87,40.89,59000.0,34.5434,34.5518,34.5265,34.5434,59000.0
2014-06-11 13:40:00,40.89,40.91,40.88,40.9,54600.0,34.5434,34.5603,34.5349,34.5518,54600.0
2014-06-11 13:45:00,40.89,40.9,40.86,40.86,56600.0,34.5434,34.5518,34.518,34.518,56600.0
2014-06-11 13:50:00,40.87,40.91,40.86,40.91,109600.0,34.5265,34.5603,34.518,34.5603,109600.0
2014-06-11 13:55:00,40.91,40.91,40.86,40.88,76100.0,34.5603,34.5603,34.518,34.5349,76100.0
2014-06-11 14:00:00,40.87,40.89,40.86,40.86,83200.0,34.5265,34.5434,34.518,34.518,83200.0
2014-06-11 14:05:00,40.86,40.87,40.81,40.84,89300.0,34.518,34.5265,34.4758,34.5011,89300.0
2014-06-11 14:10:00,40.83,40.85,40.81,40.83,82900.0,34.4927,34.5096,34.4758,34.4927,82900.0
2014-06-11 14:15:00,40.83,40.86,40.83,40.85,74100.0,34.4927,34.518,34.4927,34.5096,74100.0
2014-06-11 14:20:00,40.84,40.86,40.82,40.85,96800.0,34.5011,34.518,34.4842,34.5096,96800.0
2014-06-11 14:25:00,40.85,40.89,40.84,40.88,134300.0,34.5096,34.5434,34.5011,34.5349,134300.0
2014-06-11 14:30:00,40.88,40.9,40.87,40.89,123100.0,34.5349,34.5518,34.5265,34.5434,123100.0
2014-06-11 14:35:00,40.89,40.89,40.88,40.89,30700.0,34.5434,34.5434,34.5349,34.5434,30700.0
2014-06-11 14:40:00,40.89,40.89,40.85,40.87,947800.0,34.5434,34.5434,34.5096,34.5265,947800.0
2014-06-11 14:45:00,40.87,40.89,40.84,40.84,179600.0,34.5265,34.5434,34.5011,34.5011,179600.0
2014-06-11 14:50:00,40.84,40.86,40.81,40.83,211400.0,34.5011,34.518,34.4758,34.4927,211400.0
2014-06-11 14:55:00,40.84,40.85,40.82,40.83,102200.0,34.5011,34.5096,34.4842,34.4927,102200.0
2014-06-11 15:00:00,40.84,40.84,40.82,40.83,106200.0,34.5011,34.5011,34.4842,34.4927,106200.0
2014-06-11 15:05:00,40.82,40.84,40.81,40.83,93100.0,34.4842,34.5011,34.4758,34.4927,93100.0
2014-06-11 15:10:00,40.83,40.84,40.81,40.81,123400.0,34.4927,34.5011,34.4758,34.4758,123400.0
2014-06-11 15:15:00,40.81,40.82,40.8,40.8,122200.0,34.4758,34.4842,34.4673,34.4673,122200.0
2014-06-11 15:20:00,40.8,40.8,40.77,40.77,220900.0,34.4673,34.4673,34.442,34.442,220900.0
2014-06-11 15:25:00,40.77,40.81,40.77,40.81,280400.0,34.442,34.4758,34.442,34.4758,280400.0
2014-06-11 15:30:00,40.81,40.82,40.77,40.82,465600.0,34.4758,34.4842,34.442,34.4842,465600.0
2014-06-11 15:35:00,40.82,40.82,40.8,40.8,206500.0,34.4842,34.4842,34.4673,34.4673,206500.0
2014-06-11 15:40:00,40.81,40.82,40.8,40.82,247000.0,34.4758,34.4842,34.4673,34.4842,247000.0
2014-06-11 15:45:00,40.81,40.86,40.81,40.84,327100.0,34.4758,34.518,34.4758,34.5011,327100.0
2014-06-11 15:50:00,40.84,40.86,40.8,40.8,426800.0,34.5011,34.518,34.4673,34.4673,426800.0
2014-06-11 15:55:00,40.81,40.86,40.8,40.85,967500.0,34.4758,34.518,34.4673,34.5096,967500.0
2014-06-12 09:30:00,40.81,40.88,40.72,40.83,678600.0,34.4758,34.5349,34.3997,34.4927,678600.0
2014-06-12 09:35:00,40.83,40.83,40.73,40.77,284900.0,34.4927,34.4927,34.4082,34.442,284900.0
2014-06-12 09:40:00,40.77,40.79,40.72,40.74,304100.0,34.442,34.4589,34.3997,34.4166,304100.0
2014-06-12 09:45:00,40.74,40.74,40.5,40.52,694300.0,34.4166,34.4166,34.2139,34.2308,694300.0
2014-06-12 09:50:00,40.52,40.65,40.51,40.63,351400.0,34.2308,34.3406,34.2223,34.3237,351400.0
2014-06-12 09:55:00,40.63,40.63,40.54,40.58,346400.0,34.3237,34.3237,34.2477,34.2815,346400.0
2014-06-12 10:00:00,40.57,40.71,40.57,40.63,255100.0,34.273,34.3913,34.273,34.3237,255100.0
2014-06-12 10:05:00,40.64,40.67,40.59,40.65,228600.0,34.3322,34.3575,34.2899,34.3406,228600.0
2014-06-12 10:10:00,40.65,40.66,40.52,40.52,374500.0,34.3406,34.3491,34.2308,34.2308,374500.0
2014-06-12 10:15:00,40.53,40.55,40.5,40.53,275100.0,34.2392,34.2561,34.2139,34.2392,275100.0
2014-06-12 10:20:00,40.53,40.59,40.53,40.59,198000.0,34.2392,34.2899,34.2392,34.2899,198000.0
2014-06-12 10:25:00,40.59,40.59,40.46,40.46,363200.0,34.2899,34.2899,34.1801,34.1801,363200.0
2014-06-12 10:30:00,40.46,40.51,40.46,40.51,284800.0,34.1801,34.2223,34.1801,34.2223,284800.0
2014-06-12 10:35:00,40.51,40.58,40.5,40.56,246600.0,34.2223,34.2815,34.2139,34.2646,246600.0
2014-06-12 10:40:00,40.55,40.56,40.51,40.52,168600.0,34.2561,34.2646,34.2223,34.2308,168600.0
2014-06-12 10:45:00,40.53,40.54,40.5,40.51,240600.0,34.2392,34.2477,34.2139,34.2223,240600.0
2014-06-12 10:50:00,40.51,40.55,40.51,40.54,134400.0,34.2223,34.2561,34.2223,34.2477,134400.0
2014-06-12 10:55:00,40.55,40.57,40.52,40.53,199100.0,34.2561,34.273,34.2308,34.2392,199100.0
2014-06-12 11:00:00,40.53,40.59,40.51,40.58,221100.0,34.2392,34.2899,34.2223,34.2815,221100.0
2014-06-12 11:05:00,40.58,40.68,40.58,40.66,247900.0,34.2815,34.366,34.2815,34.3491,247900.0
2014-06-12 11:10:00,40.67,40.68,40.65,40.66,186400.0,34.3575,34.366,34.3406,34.3491,186400.0
2014-06-12 11:15:00,40.67,40.67,40.63,40.66,181800.0,34.3575,34.3575,34.3237,34.3491,181800.0
2014-06-12 11:20:00,40.66,40.66,40.61,40.64,166900.0,34.3491,34.3491,34.3068,34.3322,166900.0
2014-06-12 11:25:00,40.64,40.68,40.63,40.66,152600.0,34.3322,34.366,34.3237,34.3491,152600.0
2014-06-12 11:30:00,40.66,40.71,40.65,40.69,180300.0,34.3491,34.3913,34.3406,34.3744,180300.0
2014-06-12 11:35:00,40.7,40.7,40.66,40.69,80200.0,34.3828,34.3828,34.3491,34.3744,80200.0
2014-06-12 11:40:00,40.69,40.69,40.65,40.66,113600.0,34.3744,34.3744,34.3406,34.3491,113600.0
2014-06-12 11:45:00,40.66,40.67,40.64,40.65,59300.0,34.3491,34.3575,34.3322,34.3406,59300.0
2014-06-12 11:50:00,40.64,40.65,40.6,40.62,172600.0,34.3322,34.3406,34.2984,34.3153,172600.0
2014-06-12 11:55:00,40.62,40.64,40.59,40.59,95100.0,34.3153,34.3322,34.2899,34.2899,95100.0
2014-06-12 12:00:00,40.59,40.61,40.58,40.6,156800.0,34.2899,34.3068,34.2815,34.2984,156800.0
2014-06-12 12:05:00,40.59,40.61,40.58,40.61,62000.0,34.2899,34.3068,34.2815,34.3068,62000.0
2014-06-12 12:10:00,40.61,40.62,40.6,40.62,134600.0,34.3068,34.3153,34.2984,34.3153,134600.0
2014-06-12 12:15:00,40.62,40.62,40.61,40.61,78000.0,34.3153,34.3153,34.3068,34.3068,78000.0
2014-06-12 12:20:00,40.61,40.62,40.58,40.58,168300.0,34.3068,34.3153,34.2815,34.2815,168300.0
2014-06-12 12:25:00,40.57,40.61,40.57,40.59,150500.0,34.273,34.3068,34.273,34.2899,150500.0
2014-06-12 12:30:00,40.59,40.64,40.59,40.64,96300.0,34.2899,34.3322,34.2899,34.3322,96300.0
2014-06-12 12:35:00,40.64,40.69,40.63,40.66,125900.0,34.3322,34.3744,34.3237,34.3491,125900.0
2014-06-12 12:40:00,40.66,40.66,40.59,40.59,101000.0,34.3491,34.3491,34.2899,34.2899,101000.0
2014-06-12 12:45:00,40.59,40.6,40.57,40.59,110600.0,34.2899,34.2984,34.273,34.2899,110600.0
2014-06-12 12:50:00,40.59,40.59,40.52,40.52,161100.0,34.2899,34.2899,34.2308,34.2308,161100.0
2014-06-12 12:55:00,40.52,40.57,40.5,40.55,165200.0,34.2308,34.273,34.2139,34.2561,165200.0
2014-06-12 13:00:00,40.55,40.56,40.52,40.52,105300.0,34.2561,34.2646,34.2308,34.2308,105300.0
2014-06-12 13:05:00,40.52,40.53,40.5,40.5,135100.0,34.2308,34.2392,34.2139,34.2139,135100.0
2014-06-12 13:10:00,40.5,40.55,40.5,40.51,199300.0,34.2139,34.2561,34.2139,34.2223,199300.0
2014-06-12 13:15:00,40.5,40.52,40.46,40.46,1164000.0,34.2139,34.2308,34.1801,34.1801,1164000.0
2014-06-12 13:20:00,40.46,40.49,40.45,40.47,224200.0,34.1801,34.2054,34.1717,34.1885,224200.0
2014-06-12 13:25:00,40.47,40.49,40.45,40.47,173300.0,34.1885,34.2054,34.1717,34.1885,173300.0
2014-06-12 13:30:00,40.48,40.49,40.45,40.47,229900.0,34.197,34.2054,34.1717,34.1885,229900.0
2014-06-12 13:35:00,40.46,40.49,40.46,40.48,145400.0,34.1801,34.2054,34.1801,34.197,145400.0
2014-06-12 13:40:00,40.48,40.5,40.45,40.48,178600.0,34.197,34.2139,34.1717,34.197,178600.0
2014-06-12 13:45:00,40.48,40.5,40.45,40.48,179400.0,34.197,34.2139,34.1717,34.197,179400.0
2014-06-12 13:50:00,40.48,40.48,40.41,40.41,222200.0,34.197,34.197,34.1379,34.1379,222200.0
2014-06-12 13:55:00,40.41,40.46,40.4,40.46,255800.0,34.1379,34.1801,34.1294,34.1801,255800.0
2014-06-12 14:00:00,40.45,40.46,40.44,40.45,157600.0,34.1717,34.1801,34.1632,34.1717,157600.0
2014-06-12 14:05:00,40.46,40.46,40.4,40.4,190200.0,34.1801,34.1801,34.1294,34.1294,190200.0
2014-06-12 14:10:00,40.4,40.44,40.39,40.44,175300.0,34.1294,34.1632,34.121,34.1632,175300.0
2014-06-12 14:15:00,40.44,40.48,40.43,40.46,158800.0,34.1632,34.197,34.1548,34.1801,158800.0
2014-06-12 14:20:00,40.45,40.49,40.44,40.46,254800.0,34.1717,34.2054,34.1632,34.1801,254800.0
2014-06-12 14:25:00,40.46,40.47,40.44,40.45,91300.0,34.1801,34.1885,34.1632,34.1717,91300.0
2014-06-12 14:30:00,40.46,40.46,40.41,40.42,145100.0,34.1801,34.1801,34.1379,34.1463,145100.0
2014-06-12 14:35:00,40.42,40.43,40.39,40.42,203600.0,34.1463,34.1548,34.121,34.1463,203600.0
2014-06-12 14:40:00,40.41,40.44,40.41,40.43,167000.0,34.1379,34.1632,34.1379,34.1548,167000.0
2014-06-12 14:45:00,40.44,40.45,40.42,40.45,140400.0,34.1632,34.1717,34.1463,34.1717,140400.0
2014-06-12 14:50:00,40.45,40.45,40.4,40.4,198900.0,34.1717,34.1717,34.1294,34.1294,198900.0
2014-06-12 14:55:00,40.4,40.41,40.37,40.38,446200.0,34.1294,34.1379,34.1041,34.1125,446200.0
2014-06-12 15:00:00,40.39,40.39,40.34,40.34,326200.0,34.121,34.121,34.0787,34.0787,326200.0
2014-06-12 15:05:00,40.34,40.36,40.34,40.36,261200.0,34.0787,34.0956,34.0787,34.0956,261200.0
2014-06-12 15:10:00,40.36,40.36,40.29,40.3,628500.0,34.0956,34.0956,34.0365,34.0449,628500.0
2014-06-12 15:15:00,40.3,40.38,40.29,40.37,810500.0,34.0449,34.1125,34.0365,34.1041,810500.0
2014-06-12 15:20:00,40.36,40.43,40.35,40.4,439200.0,34.0956,34.1548,34.0872,34.1294,439200.0
2014-06-12 15:25:00,40.4,40.4,40.35,40.36,697400.0,34.1294,34.1294,34.0872,34.0956,697400.0
2014-06-12 15:30:00,40.36,40.38,40.34,40.36,442000.0,34.0956,34.1125,34.0787,34.0956,442000.0
2014-06-12 15:35:00,40.35,40.38,40.3,40.3,466900.0,34.0872,34.1125,34.0449,34.0449,466900.0
2014-06-12 15:40:00,40.31,40.41,40.3,40.41,880300.0,34.0534,34.1379,34.0449,34.1379,880300.0
2014-06-12 15:45:00,40.4,40.44,40.39,40.41,856800.0,34.1294,34.1632,34.121,34.1379,856800.0
2014-06-12 15:50:00,40.41,40.49,40.41,40.48,781300.0,34.1379,34.2054,34.1379,34.197,781300.0
2014-06-12 15:55:00,40.48,40.6,40.48,40.58,2371900.0,34.197,34.2984,34.197,34.2815,2371900.0
2014-06-13 09:30:00,41.08,41.15,40.86,40.88,1309400.0,34.7039,34.763,34.518,34.5349,1309400.0
2014-06-13 09:35:00,40.87,41.15,40.87,41.05,580800.0,34.5265,34.763,34.5265,34.6785,580800.0
2014-06-13 09:40:00,41.06,41.09,40.93,41.04,658400.0,34.687,34.7123,34.5771,34.6701,658400.0
2014-06-13 09:45:00,41.04,41.1,41.03,41.08,325300.0,34.6701,34.7208,34.6616,34.7039,325300.0
2014-06-13 09:50:00,41.08,41.1,41.04,41.07,297200.0,34.7039,34.7208,34.6701,34.6954,297200.0
2014-06-13 09:55:00,41.08,41.19,41.06,41.19,590900.0,34.7039,34.7968,34.687,34.7968,590900.0
2014-06-13 10:00:00,41.18,41.31,41.07,41.11,908200.0,34.7883,34.8982,34.6954,34.7292,908200.0
2014-06-13 10:05:00,41.11,41.17,41.1,41.14,250900.0,34.7292,34.7799,34.7208,34.7546,250900.0
2014-06-13 10:10:00,41.15,41.28,41.11,41.24,586300.0,34.763,34.8728,34.7292,34.839,586300.0
2014-06-13 10:15:00,41.24,41.37,41.24,41.37,557200.0,34.839,34.9489,34.839,34.9489,557200.0
2014-06-13 10:20:00,41.37,41.48,41.33,41.45,915100.0,34.9489,35.0418,34.9151,35.0164,915100.0
2014-06-13 10:25:00,41.45,41.56,41.44,41.49,1088500.0,35.0164,35.1094,35.008,35.0502,1088500.0
2014-06-13 10:30:00,41.49,41.57,41.46,41.52,720300.0,35.0502,35.1178,35.0249,35.0756,720300.0
2014-06-13 10:35:00,41.52,41.54,41.39,41.39,607200.0,35.0756,35.0925,34.9658,34.9658,607200.0
2014-06-13 10:40:00,41.39,41.47,41.39,41.46,262600.0,34.9658,35.0333,34.9658,35.0249,262600.0
2014-06-13 10:45:00,41.46,41.47,41.39,41.43,172700.0,35.0249,35.0333,34.9658,34.9995,172700.0
2014-06-13 10:50:00,41.43,41.43,41.4,41.41,161000.0,34.9995,34.9995,34.9742,34.9826,161000.0
2014-06-13 10:55:00,41.42,41.42,41.34,41.39,236300.0,34.9911,34.9911,34.9235,34.9658,236300.0
2014-06-13 11:00:00,41.4,41.43,41.36,41.4,358800.0,34.9742,34.9995,34.9404,34.9742,358800.0
2014-06-13 11:05:00,41.4,41.41,41.37,41.38,201400.0,34.9742,34.9826,34.9489,34.9573,201400.0
2014-06-13 11:10:00,41.38,41.39,41.32,41.32,240000.0,34.9573,34.9658,34.9066,34.9066,240000.0
2014-06-13 11:15:00,41.32,41.38,41.32,41.38,204900.0,34.9066,34.9573,34.9066,34.9573,204900.0
2014-06-13 11:20:00,41.37,41.44,41.37,41.44,299400.0,34.9489,35.008,34.9489,35.008,299400.0
2014-06-13 11:25:00,41.42,41.43,41.36,41.36,143800.0,34.9911,34.9995,34.9404,34.9404,143800.0
2014-06-13 11:30:00,41.36,41.37,41.27,41.28,285400.0,34.9404,34.9489,34.8644,34.8728,285400.0
2014-06-13 11:35:00,41.28,41.28,41.21,41.24,505600.0,34.8728,34.8728,34.8137,34.839,505600.0
2014-06-13 11:40:00,41.24,41.26,41.23,41.23,264800.0,34.839,34.8559,34.8306,34.8306,264800.0
2014-06-13 11:45:00,41.23,41.24,41.12,41.13,255500.0,34.8306,34.839,34.7377,34.7461,255500.0
2014-06-13 11:50:00,41.13,41.21,41.11,41.19,299600.0,34.7461,34.8137,34.7292,34.7968,299600.0
2014-06-13 11:55:00,41.19,41.2,41.17,41.19,190900.0,34.7968,34.8052,34.7799,34.7968,190900.0
2014-06-13 12:00:00,41.19,41.19,41.16,41.18,151600.0,34.7968,34.7968,34.7715,34.7883,151600.0
2014-06-13 12:05:00,41.18,41.22,41.17,41.22,190400.0,34.7883,34.8221,34.7799,34.8221,190400.0
2014-06-13 12:10:00,41.22,41.22,41.2,41.21,43700.0,34.8221,34.8221,34.8052,34.8137,43700.0
2014-06-13 12:15:00,41.21,41.25,41.2,41.25,108300.0,34.8137,34.8475,34.8052,34.8475,108300.0
2014-06-13 12:20:00,41.24,41.27,41.24,41.26,208200.0,34.839,34.8644,34.839,34.8559,208200.0
2014-06-13 12:25:00,41.27,41.32,41.25,41.32,251500.0,34.8644,34.9066,34.8475,34.9066,251500.0
2014-06-13 12:30:00,41.31,41.33,41.28,41.29,144800.0,34.8982,34.9151,34.8728,34.8813,144800.0
2014-06-13 12:35:00,41.29,41.3,41.27,41.28,83900.0,34.8813,34.8897,34.8644,34.8728,83900.0
2014-06-13 12:40:00,41.29,41.31,41.27,41.3,85000.0,34.8813,34.8982,34.8644,34.8897,85000.0
2014-06-13 12:45:00,41.3,41.3,41.28,41.28,66400.0,34.8897,34.8897,34.8728,34.8728,66400.0
2014-06-13 12:50:00,41.28,41.29,41.27,41.29,69200.0,34.8728,34.8813,34.8644,34.8813,69200.0
2014-06-13 12:55:00,41.29,41.29,41.24,41.24,88900.0,34.8813,34.8813,34.839,34.839,88900.0
2014-06-13 13:00:00,41.24,41.28,41.24,41.27,167500.0,34.839,34.8728,34.839,34.8644,167500.0
2014-06-13 13:05:00,41.27,41.27,41.23,41.23,65300.0,34.8644,34.8644,34.8306,34.8306,65300.0
2014-06-13 13:10:00,41.23,41.23,41.18,41.2,113500.0,34.8306,34.8306,34.7883,34.8052,113500.0
2014-06-13 13:15:00,41.19,41.23,41.19,41.23,67800.0,34.7968,34.8306,34.7968,34.8306,67800.0
2014-06-13 13:20:00,41.23,41.25,41.22,41.25,125700.0,34.8306,34.8475,34.8221,34.8475,125700.0
2014-06-13 13:25:00,41.24,41.31,41.24,41.3,132200.0,34.839,34.8982,34.839,34.8897,132200.0
2014-06-13 13:30:00,41.3,41.3,41.21,41.25,262000.0,34.8897,34.8897,34.8137,34.8475,262000.0
2014-06-13 13:35:00,41.25,41.25,41.2,41.24,80000.0,34.8475,34.8475,34.8052,34.839,80000.0
2014-06-13 13:40:00,41.23,41.29,41.23,41.29,82600.0,34.8306,34.8813,34.8306,34.8813,82600.0
2014-06-13 13:45:00,41.28,41.29,41.27,41.27,55500.0,34.8728,34.8813,34.8644,34.8644,55500.0
2014-06-13 13:50:00,41.28,41.33,41.27,41.32,101000.0,34.8728,34.9151,34.8644,34.9066,101000.0
2014-06-13 13:55:00,41.32,41.35,41.32,41.35,121900.0,34.9066,34.932,34.9066,34.932,121900.0
2014-06-13 14:00:00,41.34,41.35,41.32,41.32,133800.0,34.9235,34.932,34.9066,34.9066,133800.0
2014-06-13 14:05:00,41.32,41.33,41.31,41.33,76000.0,34.9066,34.9151,34.8982,34.9151,76000.0
2014-06-13 14:10:00,41.34,41.35,41.33,41.35,54000.0,34.9235,34.932,34.9151,34.932,54000.0
2014-06-13 14:15:00,41.34,41.38,41.34,41.35,234400.0,34.9235,34.9573,34.9235,34.932,234400.0
2014-06-13 14:20:00,41.34,41.35,41.31,41.32,131400.0,34.9235,34.932,34.8982,34.9066,131400.0
2014-06-13 14:25:00,41.32,41.32,41.29,41.3,136600.0,34.9066,34.9066,34.8813,34.8897,136600.0
2014-06-13 14:30:00,41.3,41.3,41.26,41.28,191800.0,34.8897,34.8897,34.8559,34.8728,191800.0
2014-06-13 14:35:00,41.29,41.3,41.27,41.3,67300.0,34.8813,34.8897,34.8644,34.8897,67300.0
2014-06-13 14:40:00,41.3,41.32,41.27,41.29,174600.0,34.8897,34.9066,34.8644,34.8813,174600.0
2014-06-13 14:45:00,41.28,41.29,41.25,41.25,130400.0,34.8728,34.8813,34.8475,34.8475,130400.0
2014-06-13 14:50:00,41.26,41.27,41.23,41.26,127300.0,34.8559,34.8644,34.8306,34.8559,127300.0
2014-06-13 14:55:00,41.26,41.26,41.24,41.25,103600.0,34.8559,34.8559,34.839,34.8475,103600.0
2014-06-13 15:00:00,41.25,41.26,41.23,41.23,189100.0,34.8475,34.8559,34.8306,34.8306,189100.0
2014-06-13 15:05:00,41.23,41.29,41.23,41.28,156200.0,34.8306,34.8813,34.8306,34.8728,156200.0
2014-06-13 15:10:00,41.29,41.29,41.23,41.23,252900.0,34.8813,34.8813,34.8306,34.8306,252900.0
2014-06-13 15:15:00,41.24,41.25,41.23,41.23,200200.0,34.839,34.8475,34.8306,34.8306,200200.0
2014-06-13 15:20:00,41.23,41.24,41.13,41.15,251100.0,34.8306,34.839,34.7461,34.763,251100.0
2014-06-13 15:25:00,41.14,41.15,41.11,41.12,272100.0,34.7546,34.763,34.7292,34.7377,272100.0
2014-06-13 15:30:00,41.12,41.12,41.09,41.09,261100.0,34.7377,34.7377,34.7123,34.7123,261100.0
2014-06-13 15:35:00,41.09,41.17,41.09,41.17,381800.0,34.7123,34.7799,34.7123,34.7799,381800.0
2014-06-13 15:40:00,41.16,41.17,41.1,41.12,230100.0,34.7715,34.7799,34.7208,34.7377,230100.0
2014-06-13 15:45:00,41.12,41.14,41.09,41.14,354500.0,34.7377,34.7546,34.7123,34.7546,354500.0
2014-06-13 15:50:00,41.14,41.2,41.14,41.19,743400.0,34.7546,34.8052,34.7546,34.7968,743400.0
2014-06-13 15:55:00,41.19,41.23,41.17,41.23,1595600.0,34.7968,34.8306,34.7799,34.8306,1595600.0
2014-06-16 09:30:00,41.04,41.17,41.04,41.1,814900.0,34.6701,34.7799,34.6701,34.7208,814900.0
2014-06-16 09:35:00,41.1,41.2,41.07,41.19,486200.0,34.7208,34.8052,34.6954,34.7968,486200.0
2014-06-16 09:40:00,41.2,41.27,41.17,41.25,544900.0,34.8052,34.8644,34.7799,34.8475,544900.0
2014-06-16 09:45:00,41.25,41.45,41.25,41.43,584600.0,34.8475,35.0164,34.8475,34.9995,584600.0
2014-06-16 09:50:00,41.44,41.44,41.32,41.34,270400.0,35.008,35.008,34.9066,34.9235,270400.0
2014-06-16 09:55:00,41.34,41.45,41.33,41.45,550500.0,34.9235,35.0164,34.9151,35.0164,550500.0
2014-06-16 10:00:00,41.44,41.49,41.41,41.49,260100.0,35.008,35.0502,34.9826,35.0502,260100.0
2014-06-16 10:05:00,41.48,41.56,41.47,41.54,375900.0,35.0418,35.1094,35.0333,35.0925,375900.0
2014-06-16 10:10:00,41.55,41.6,41.53,41.58,358300.0,35.1009,35.1432,35.084,35.1263,358300.0
2014-06-16 10:15:00,41.58,41.59,41.5,41.51,213200.0,35.1263,35.1347,35.0587,35.0671,213200.0
2014-06-16 10:20:00,41.51,41.51,41.49,41.49,258800.0,35.0671,35.0671,35.0502,35.0502,258800.0
2014-06-16 10:25:00,41.5,41.57,41.5,41.55,345300.0,35.0587,35.1178,35.0587,35.1009,345300.0
2014-06-16 10:30:00,41.55,41.59,41.53,41.54,277800.0,35.1009,35.1347,35.084,35.0925,277800.0
2014-06-16 10:35:00,41.54,41.55,41.53,41.54,234300.0,35.0925,35.1009,35.084,35.0925,234300.0
2014-06-16 10:40:00,41.54,41.59,41.54,41.59,327500.0,35.0925,35.1347,35.0925,35.1347,327500.0
2014-06-16 10:45:00,41.59,41.59,41.54,41.56,172400.0,35.1347,35.1347,35.0925,35.1094,172400.0
2014-06-16 10:50:00,41.57,41.57,41.53,41.54,193700.0,35.1178,35.1178,35.084,35.0925,193700.0
2014-06-16 10:55:00,41.54,41.57,41.53,41.55,143500.0,35.0925,35.1178,35.084,35.1009,143500.0
2014-06-16 11:00:00,41.55,41.55,41.51,41.51,128100.0,35.1009,35.1009,35.0671,35.0671,128100.0
2014-06-16 11:05:00,41.51,41.51,41.38,41.42,333700.0,35.0671,35.0671,34.9573,34.9911,333700.0
2014-06-16 11:10:00,41.42,41.44,41.4,41.42,130200.0,34.9911,35.008,34.9742,34.9911,130200.0
2014-06-16 11:15:00,41.41,41.42,41.38,41.39,232300.0,34.9826,34.9911,34.9573,34.9658,232300.0
2014-06-16 11:20:00,41.4,41.41,41.3,41.32,201000.0,34.9742,34.9826,34.8897,34.9066,201000.0
2014-06-16 11:25:00,41.32,41.33,41.27,41.29,124600.0,34.9066,34.9151,34.8644,34.8813,124600.0
2014-06-16 11:30:00,41.28,41.28,41.16,41.19,315900.0,34.8728,34.8728,34.7715,34.7968,315900.0
2014-06-16 11:35:00,41.19,41.24,41.17,41.19,153400.0,34.7968,34.839,34.7799,34.7968,153400.0
2014-06-16 11:40:00,41.19,41.27,41.18,41.26,151100.0,34.7968,34.8644,34.7883,34.8559,151100.0
2014-06-16 11:45:00,41.25,41.27,41.22,41.24,141300.0,34.8475,34.8644,34.8221,34.839,141300.0
2014-06-16 11:50:00,41.23,41.27,41.23,41.26,109100.0,34.8306,34.8644,34.8306,34.8559,109100.0
2014-06-16 11:55:00,41.27,41.29,41.26,41.27,129400.0,34.8644,34.8813,34.8559,34.8644,129400.0
2014-06-16 12:00:00,41.27,41.31,41.27,41.29,124900.0,34.8644,34.8982,34.8644,34.8813,124900.0
2014-06-16 12:05:00,41.29,41.4,41.29,41.39,184000.0,34.8813,34.9742,34.8813,34.9658,184000.0
2014-06-16 12:10:00,41.39,41.45,41.39,41.41,180100.0,34.9658,35.0164,34.9658,34.9826,180100.0
2014-06-16 12:15:00,41.4,41.42,41.37,41.37,89800.0,34.9742,34.9911,34.9489,34.9489,89800.0
2014-06-16 12:20:00,41.37,41.5,41.37,41.49,236400.0,34.9489,35.0587,34.9489,35.0502,236400.0
2014-06-16 12:25:00,41.5,41.52,41.49,41.5,178400.0,35.0587,35.0756,35.0502,35.0587,178400.0
2014-06-16 12:30:00,41.5,41.51,41.44,41.47,137400.0,35.0587,35.0671,35.008,35.0333,137400.0
2014-06-16 12:35:00,41.46,41.46,41.42,41.43,86900.0,35.0249,35.0249,34.9911,34.9995,86900.0
2014-06-16 12:40:00,41.42,41.44,41.38,41.38,84900.0,34.9911,35.008,34.9573,34.9573,84900.0
2014-06-16 12:45:00,41.39,41.39,41.31,41.33,83800.0,34.9658,34.9658,34.8982,34.9151,83800.0
2014-06-16 12:50:00,41.33,41.41,41.33,41.37,110100.0,34.9151,34.9826,34.9151,34.9489,110100.0
2014-06-16 12:55:00,41.38,41.4,41.37,41.4,118300.0,34.9573,34.9742,34.9489,34.9742,118300.0
2014-06-16 13:00:00,41.4,41.42,41.37,41.41,172800.0,34.9742,34.9911,34.9489,34.9826,172800.0
2014-06-16 13:05:00,41.41,41.48,41.41,41.47,129700.0,34.9826,35.0418,34.9826,35.0333,129700.0
2014-06-16 13:10:00,41.46,41.49,41.45,41.47,85400.0,35.0249,35.0502,35.0164,35.0333,85400.0
2014-06-16 13:15:00,41.46,41.5,41.44,41.48,143700.0,35.0249,35.0587,35.008,35.0418,143700.0
2014-06-16 13:20:00,41.48,41.51,41.46,41.51,161600.0,35.0418,35.0671,35.0249,35.0671,161600.0
2014-06-16 13:25:00,41.51,41.53,41.5,41.52,87900.0,35.0671,35.084,35.0587,35.0756,87900.0
2014-06-16 13:30:00,41.53,41.53,41.52,41.52,94400.0,35.084,35.084,35.0756,35.0756,94400.0
2014-06-16 13:35:00,41.52,41.55,41.5,41.5,191200.0,35.0756,35.1009,35.0587,35.0587,191200.0
2014-06-16 13:40:00,41.5,41.51,41.49,41.51,115300.0,35.0587,35.0671,35.0502,35.0671,115300.0
2014-06-16 13:45:00,41.51,41.51,41.45,41.45,124300.0,35.0671,35.0671,35.0164,35.0164,124300.0
2014-06-16 13:50:00,41.45,41.47,41.4,41.4,244500.0,35.0164,35.0333,34.9742,34.9742,244500.0
2014-06-16 13:55:00,41.4,41.42,41.38,41.42,178900.0,34.9742,34.9911,34.9573,34.9911,178900.0
2014-06-16 14:00:00,41.42,41.45,41.41,41.44,65900.0,34.9911,35.0164,34.9826,35.008,65900.0
2014-06-16 14:05:00,41.43,41.45,41.39,41.42,146100.0,34.9995,35.0164,34.9658,34.9911,146100.0
2014-06-16 14:10:00,41.41,41.43,41.38,41.41,119400.0,34.9826,34.9995,34.9573,34.9826,119400.0
2014-06-16 14:15:00,41.41,41.5,41.4,41.5,299100.0,34.9826,35.0587,34.9742,35.0587,299100.0
2014-06-16 14:20:00,41.49,41.58,41.49,41.57,310400.0,35.0502,35.1263,35.0502,35.1178,310400.0
2014-06-16 14:25:00,41.56,41.58,41.55,41.57,189800.0,35.1094,35.1263,35.1009,35.1178,189800.0
2014-06-16 14:30:00,41.57,41.61,41.56,41.57,270800.0,35.1178,35.1516,35.1094,35.1178,270800.0
2014-06-16 14:35:00,41.58,41.61,41.57,41.59,160700.0,35.1263,35.1516,35.1178,35.1347,160700.0
2014-06-16 14:40:00,41.58,41.59,41.55,41.57,158500.0,35.1263,35.1347,35.1009,35.1178,158500.0
2014-06-16 14:45:00,41.57,41.58,41.55,41.58,112800.0,35.1178,35.1263,35.1009,35.1263,112800.0
2014-06-16 14:50:00,41.58,41.58,41.55,41.55,196600.0,35.1263,35.1263,35.1009,35.1009,196600.0
2014-06-16 14:55:00,41.55,41.56,41.53,41.54,225600.0,35.1009,35.1094,35.084,35.0925,225600.0
2014-06-16 15:00:00,41.53,41.55,41.52,41.52,452200.0,35.084,35.1009,35.0756,35.0756,452200.0
2014-06-16 15:05:00,41.52,41.53,41.52,41.52,97600.0,35.0756,35.084,35.0756,35.0756,97600.0
2014-06-16 15:10:00,41.52,41.53,41.49,41.5,220900.0,35.0756,35.084,35.0502,35.0587,220900.0
2014-06-16 15:15:00,41.5,41.51,41.46,41.46,369400.0,35.0587,35.0671,35.0249,35.0249,369400.0
2014-06-16 15:20:00,41.46,41.48,41.44,41.45,215400.0,35.0249,35.0418,35.008,35.0164,215400.0
2014-06-16 15:25:00,41.44,41.45,41.43,41.43,139900.0,35.008,35.0164,34.9995,34.9995,139900.0
2014-06-16 15:30:00,41.43,41.46,41.43,41.46,196100.0,34.9995,35.0249,34.9995,35.0249,196100.0
2014-06-16 15:35:00,41.46,41.48,41.45,41.48,291700.0,35.0249,35.0418,35.0164,35.0418,291700.0
2014-06-16 15:40:00,41.48,41.48,41.46,41.46,290400.0,35.0418,35.0418,35.0249,35.0249,290400.0
2014-06-16 15:45:00,41.47,41.47,41.44,41.44,210000.0,35.0333,35.0333,35.008,35.008,210000.0
2014-06-16 15:50:00,41.44,41.52,41.44,41.52,833800.0,35.008,35.0756,35.008,35.0756,833800.0
2014-06-16 15:55:00,41.52,41.52,41.48,41.49,1592400.0,35.0756,35.0756,35.0418,35.0502,1592400.0
2014-06-17 09:30:00,41.29,41.45,41.27,41.28,511900.0,34.8813,35.0164,34.8644,34.8728,511900.0
2014-06-17 09:35:00,41.28,41.38,41.2,41.37,473100.0,34.8728,34.9573,34.8052,34.9489,473100.0
2014-06-17 09:40:00,41.37,41.4,41.32,41.38,260900.0,34.9489,34.9742,34.9066,34.9573,260900.0
2014-06-17 09:45:00,41.38,41.5,41.35,41.48,499000.0,34.9573,35.0587,34.932,35.0418,499000.0
2014-06-17 09:50:00,41.48,41.64,41.48,41.59,714700.0,35.0418,35.1769,35.0418,35.1347,714700.0
2014-06-17 09:55:00,41.59,41.65,41.55,41.62,255700.0,35.1347,35.1854,35.1009,35.1601,255700.0
2014-06-17 10:00:00,41.62,41.75,41.61,41.72,805000.0,35.1601,35.2699,35.1516,35.2445,805000.0
2014-06-17 10:05:00,41.71,41.72,41.67,41.72,323100.0,35.2361,35.2445,35.2023,35.2445,323100.0
2014-06-17 10:10:00,41.72,41.77,41.7,41.75,377900.0,35.2445,35.2868,35.2276,35.2699,377900.0
2014-06-17 10:15:00,41.75,41.76,41.66,41.69,191700.0,35.2699,35.2783,35.1938,35.2192,191700.0
2014-06-17 10:20:00,41.69,41.74,41.67,41.7,286300.0,35.2192,35.2614,35.2023,35.2276,286300.0
2014-06-17 10:25:00,41.7,41.77,41.69,41.71,210800.0,35.2276,35.2868,35.2192,35.2361,210800.0
2014-06-17 10:30:00,41.71,41.73,41.69,41.7,288000.0,35.2361,35.253,35.2192,35.2276,288000.0
2014-06-17 10:35:00,41.7,41.84,41.68,41.82,599500.0,35.2276,35.3459,35.2107,35.329,599500.0
2014-06-17 10:40:00,41.82,41.83,41.71,41.77,312400.0,35.329,35.3375,35.2361,35.2868,312400.0
2014-06-17 10:45:00,41.77,41.77,41.64,41.69,263800.0,35.2868,35.2868,35.1769,35.2192,263800.0
2014-06-17 10:50:00,41.69,41.73,41.66,41.69,352100.0,35.2192,35.253,35.1938,35.2192,352100.0
2014-06-17 10:55:00,41.7,41.71,41.67,41.68,219500.0,35.2276,35.2361,35.2023,35.2107,219500.0
2014-06-17 11:00:00,41.68,41.69,41.64,41.66,220900.0,35.2107,35.2192,35.1769,35.1938,220900.0
2014-06-17 11:05:00,41.65,41.65,41.55,41.56,369700.0,35.1854,35.1854,35.1009,35.1094,369700.0
2014-06-17 11:10:00,41.57,41.63,41.54,41.6,215600.0,35.1178,35.1685,35.0925,35.1432,215600.0
2014-06-17 11:15:00,41.59,41.65,41.57,41.61,164800.0,35.1347,35.1854,35.1178,35.1516,164800.0
2014-06-17 11:20:00,41.61,41.62,41.57,41.6,130000.0,35.1516,35.1601,35.1178,35.1432,130000.0
2014-06-17 11:25:00,41.61,41.65,41.6,41.63,257000.0,35.1516,35.1854,35.1432,35.1685,257000.0
2014-06-17 11:30:00,41.63,41.64,41.6,41.62,94000.0,35.1685,35.1769,35.1432,35.1601,94000.0
2014-06-17 11:35:00,41.63,41.64,41.61,41.64,80700.0,35.1685,35.1769,35.1516,35.1769,80700.0
2014-06-17 11:40:00,41.64,41.73,41.63,41.73,205200.0,35.1769,35.253,35.1685,35.253,205200.0
2014-06-17 11:45:00,41.72,41.74,41.7,41.71,189200.0,35.2445,35.2614,35.2276,35.2361,189200.0
2014-06-17 11:50:00,41.72,41.73,41.68,41.68,117900.0,35.2445,35.253,35.2107,35.2107,117900.0
2014-06-17 11:55:00,41.69,41.74,41.68,41.73,144600.0,35.2192,35.2614,35.2107,35.253,144600.0
2014-06-17 12:00:00,41.73,41.74,41.7,41.71,83900.0,35.253,35.2614,35.2276,35.2361,83900.0
2014-06-17 12:05:00,41.7,41.71,41.68,41.69,61800.0,35.2276,35.2361,35.2107,35.2192,61800.0
2014-06-17 12:10:00,41.7,41.7,41.69,41.7,41000.0,35.2276,35.2276,35.2192,35.2276,41000.0
2014-06-17 12:15:00,41.7,41.72,41.68,41.69,155100.0,35.2276,35.2445,35.2107,35.2192,155100.0
2014-06-17 12:20:00,41.7,41.72,41.69,41.71,78700.0,35.2276,35.2445,35.2192,35.2361,78700.0
2014-06-17 12:25:00,41.72,41.73,41.7,41.7,95700.0,35.2445,35.253,35.2276,35.2276,95700.0
2014-06-17 12:30:00,41.7,41.79,41.7,41.78,206900.0,35.2276,35.3037,35.2276,35.2952,206900.0
2014-06-17 12:35:00,41.77,41.78,41.75,41.77,125300.0,35.2868,35.2952,35.2699,35.2868,125300.0
2014-06-17 12:40:00,41.77,41.8,41.76,41.78,183900.0,35.2868,35.3121,35.2783,35.2952,183900.0
2014-06-17 12:45:00,41.78,41.8,41.78,41.8,140400.0,35.2952,35.3121,35.2952,35.3121,140400.0
2014-06-17 12:50:00,41.8,41.82,41.76,41.77,173700.0,35.3121,35.329,35.2783,35.2868,173700.0
2014-06-17 12:55:00,41.77,41.8,41.77,41.79,161600.0,35.2868,35.3121,35.2868,35.3037,161600.0
2014-06-17 13:00:00,41.79,41.8,41.74,41.75,129300.0,35.3037,35.3121,35.2614,35.2699,129300.0
2014-06-17 13:05:00,41.76,41.77,41.75,41.76,105300.0,35.2783,35.2868,35.2699,35.2783,105300.0
2014-06-17 13:10:00,41.76,41.77,41.74,41.77,110100.0,35.2783,35.2868,35.2614,35.2868,110100.0
2014-06-17 13:15:00,41.78,41.79,41.76,41.79,90700.0,35.2952,35.3037,35.2783,35.3037,90700.0
2014-06-17 13:20:00,41.79,41.81,41.78,41.8,228100.0,35.3037,35.3206,35.2952,35.3121,228100.0
2014-06-17 13:25:00,41.81,41.82,41.79,41.8,169900.0,35.3206,35.329,35.3037,35.3121,169900.0
2014-06-17 13:30:00,41.8,41.83,41.8,41.83,201400.0,35.3121,35.3375,35.3121,35.3375,201400.0
2014-06-17 13:35:00,41.82,41.84,41.82,41.83,175000.0,35.329,35.3459,35.329,35.3375,175000.0
2014-06-17 13:40:00,41.83,41.9,41.83,41.89,355500.0,35.3375,35.3966,35.3375,35.3881,355500.0
2014-06-17 13:45:00,41.89,41.91,41.83,41.83,216300.0,35.3881,35.405,35.3375,35.3375,216300.0
2014-06-17 13:50:00,41.83,41.83,41.78,41.8,118100.0,35.3375,35.3375,35.2952,35.3121,118100.0
2014-06-17 13:55:00,41.8,41.81,41.79,41.8,55800.0,35.3121,35.3206,35.3037,35.3121,55800.0
2014-06-17 14:00:00,41.8,41.8,41.76,41.76,115600.0,35.3121,35.3121,35.2783,35.2783,115600.0
2014-06-17 14:05:00,41.78,41.79,41.77,41.77,74800.0,35.2952,35.3037,35.2868,35.2868,74800.0
2014-06-17 14:10:00,41.78,41.78,41.76,41.77,111600.0,35.2952,35.2952,35.2783,35.2868,111600.0
2014-06-17 14:15:00,41.78,41.8,41.77,41.8,126400.0,35.2952,35.3121,35.2868,35.3121,126400.0
2014-06-17 14:20:00,41.8,41.85,41.79,41.83,195700.0,35.3121,35.3544,35.3037,35.3375,195700.0
2014-06-17 14:25:00,41.83,41.84,41.82,41.82,98300.0,35.3375,35.3459,35.329,35.329,98300.0
2014-06-17 14:30:00,41.82,41.84,41.82,41.84,89800.0,35.329,35.3459,35.329,35.3459,89800.0
2014-06-17 14:35:00,41.83,41.84,41.83,41.84,57100.0,35.3375,35.3459,35.3375,35.3459,57100.0
2014-06-17 14:40:00,41.84,41.85,41.83,41.84,190400.0,35.3459,35.3544,35.3375,35.3459,190400.0
2014-06-17 14:45:00,41.84,41.85,41.84,41.84,98800.0,35.3459,35.3544,35.3459,35.3459,98800.0
2014-06-17 14:50:00,41.84,41.85,41.82,41.83,100600.0,35.3459,35.3544,35.329,35.3375,100600.0
2014-06-17 14:55:00,41.82,41.83,41.81,41.82,111200.0,35.329,35.3375,35.3206,35.329,111200.0
2014-06-17 15:00:00,41.83,41.83,40.34,41.8,219100.0,35.3375,35.3375,34.0787,35.3121,219100.0
2014-06-17 15:05:00,41.8,41.81,41.73,41.76,463200.0,35.3121,35.3206,35.253,35.2783,463200.0
2014-06-17 15:10:00,41.76,41.76,41.71,41.71,222600.0,35.2783,35.2783,35.2361,35.2361,222600.0
2014-06-17 15:15:00,41.72,41.79,41.71,41.77,383700.0,35.2445,35.3037,35.2361,35.2868,383700.0
2014-06-17 15:20:00,41.77,41.77,41.73,41.73,258800.0,35.2868,35.2868,35.253,35.253,258800.0
2014-06-17 15:25:00,41.73,41.74,41.69,41.7,263000.0,35.253,35.2614,35.2192,35.2276,263000.0
2014-06-17 15:30:00,41.7,41.72,41.68,41.71,441500.0,35.2276,35.2445,35.2107,35.2361,441500.0
2014-06-17 15:35:00,41.71,41.71,41.69,41.69,179700.0,35.2361,35.2361,35.2192,35.2192,179700.0
2014-06-17 15:40:00,41.69,41.76,41.69,41.76,263400.0,35.2192,35.2783,35.2192,35.2783,263400.0
2014-06-17 15:45:00,41.75,41.76,41.73,41.73,390000.0,35.2699,35.2783,35.253,35.253,390000.0
2014-06-17 15:50:00,41.72,41.73,41.67,41.68,545800.0,35.2445,35.253,35.2023,35.2107,545800.0
2014-06-17 15:55:00,41.68,41.7,41.66,41.68,1368400.0,35.2107,35.2276,35.1938,35.2107,1368400.0
2014-06-18 09:30:00,41.61,41.7,41.5,41.51,765100.0,35.1516,35.2276,35.0587,35.0671,765100.0
2014-06-18 09:35:00,41.52,41.55,41.48,41.51,358600.0,35.0756,35.1009,35.0418,35.0671,358600.0
2014-06-18 09:40:00,41.51,41.58,41.44,41.46,349700.0,35.0671,35.1263,35.008,35.0249,349700.0
2014-06-18 09:45:00,41.46,41.47,41.32,41.38,441100.0,35.0249,35.0333,34.9066,34.9573,441100.0
2014-06-18 09:50:00,41.37,41.38,41.28,41.34,274900.0,34.9489,34.9573,34.8728,34.9235,274900.0
2014-06-18 09:55:00,41.35,41.37,41.28,41.31,356800.0,34.932,34.9489,34.8728,34.8982,356800.0
2014-06-18 10:00:00,41.3,41.38,41.26,41.35,291700.0,34.8897,34.9573,34.8559,34.932,291700.0
2014-06-18 10:05:00,41.34,41.35,41.24,41.28,387000.0,34.9235,34.932,34.839,34.8728,387000.0
2014-06-18 10:10:00,41.28,41.32,41.24,41.26,337600.0,34.8728,34.9066,34.839,34.8559,337600.0
2014-06-18 10:15:00,41.26,41.28,41.23,41.25,432100.0,34.8559,34.8728,34.8306,34.8475,432100.0
2014-06-18 10:20:00,41.26,41.27,41.24,41.26,229700.0,34.8559,34.8644,34.839,34.8559,229700.0
2014-06-18 10:25:00,41.27,41.34,41.27,41.33,236500.0,34.8644,34.9235,34.8644,34.9151,236500.0
2014-06-18 10:30:00,41.33,41.34,41.3,41.33,168300.0,34.9151,34.9235,34.8897,34.9151,168300.0
2014-06-18 10:35:00,41.33,41.34,41.32,41.33,100300.0,34.9151,34.9235,34.9066,34.9151,100300.0
2014-06-18 10:40:00,41.33,41.34,41.3,41.33,123400.0,34.9151,34.9235,34.8897,34.9151,123400.0
2014-06-18 10:45:00,41.34,41.35,41.3,41.32,155700.0,34.9235,34.932,34.8897,34.9066,155700.0
2014-06-18 10:50:00,41.31,41.34,41.3,41.33,134200.0,34.8982,34.9235,34.8897,34.9151,134200.0
2014-06-18 10:55:00,41.33,41.33,41.22,41.22,309200.0,34.9151,34.9151,34.8221,34.8221,309200.0
2014-06-18 11:00:00,41.21,41.29,41.2,41.28,211200.0,34.8137,34.8813,34.8052,34.8728,211200.0
2014-06-18 11:05:00,41.28,41.29,41.25,41.28,228000.0,34.8728,34.8813,34.8475,34.8728,228000.0
2014-06-18 11:10:00,41.28,41.31,41.26,41.27,238700.0,34.8728,34.8982,34.8559,34.8644,238700.0
2014-06-18 11:15:00,41.27,41.3,41.26,41.27,224800.0,34.8644,34.8897,34.8559,34.8644,224800.0
2014-06-18 11:20:00,41.27,41.29,41.26,41.27,118100.0,34.8644,34.8813,34.8559,34.8644,118100.0
2014-06-18 11:25:00,41.27,41.27,41.22,41.27,125600.0,34.8644,34.8644,34.8221,34.8644,125600.0
2014-06-18 11:30:00,41.26,41.31,41.26,41.26,244900.0,34.8559,34.8982,34.8559,34.8559,244900.0
2014-06-18 11:35:00,41.27,41.31,41.26,41.29,95800.0,34.8644,34.8982,34.8559,34.8813,95800.0
2014-06-18 11:40:00,41.3,41.31,41.27,41.3,235700.0,34.8897,34.8982,34.8644,34.8897,235700.0
2014-06-18 11:45:00,41.31,41.31,41.27,41.28,76500.0,34.8982,34.8982,34.8644,34.8728,76500.0
2014-06-18 11:50:00,41.27,41.29,41.27,41.28,102300.0,34.8644,34.8813,34.8644,34.8728,102300.0
2014-06-18 11:55:00,41.27,41.28,41.26,41.27,100400.0,34.8644,34.8728,34.8559,34.8644,100400.0
2014-06-18 12:00:00,41.27,41.27,41.21,41.23,163900.0,34.8644,34.8644,34.8137,34.8306,163900.0
2014-06-18 12:05:00,41.23,41.25,41.19,41.22,2910800.0,34.8306,34.8475,34.7968,34.8221,2910800.0
2014-06-18 12:10:00,41.21,41.28,41.21,41.25,157000.0,34.8137,34.8728,34.8137,34.8475,157000.0
2014-06-18 12:15:00,41.24,41.26,41.19,41.2,173200.0,34.839,34.8559,34.7968,34.8052,173200.0
2014-06-18 12:20:00,41.2,41.21,41.2,41.2,77800.0,34.8052,34.8137,34.8052,34.8052,77800.0
2014-06-18 12:25:00,41.21,41.21,41.18,41.2,228400.0,34.8137,34.8137,34.7883,34.8052,228400.0
2014-06-18 12:30:00,41.19,41.22,41.19,41.21,2034200.0,34.7968,34.8221,34.7968,34.8137,2034200.0
2014-06-18 12:35:00,41.22,41.28,41.22,41.28,87600.0,34.8221,34.8728,34.8221,34.8728,87600.0
2014-06-18 12:40:00,41.27,41.32,41.25,41.3,124200.0,34.8644,34.9066,34.8475,34.8897,124200.0
2014-06-18 12:45:00,41.31,41.34,41.3,41.34,95100.0,34.8982,34.9235,34.8897,34.9235,95100.0
2014-06-18 12:50:00,41.34,41.35,41.3,41.34,167000.0,34.9235,34.932,34.8897,34.9235,167000.0
2014-06-18 12:55:00,41.34,41.34,41.33,41.34,37000.0,34.9235,34.9235,34.9151,34.9235,37000.0
2014-06-18 13:00:00,41.33,41.34,41.32,41.34,115800.0,34.9151,34.9235,34.9066,34.9235,115800.0
2014-06-18 13:05:00,41.33,41.34,41.32,41.33,65100.0,34.9151,34.9235,34.9066,34.9151,65100.0
2014-06-18 13:10:00,41.34,41.36,41.33,41.36,174300.0,34.9235,34.9404,34.9151,34.9404,174300.0
2014-06-18 13:15:00,41.36,41.36,41.34,41.36,73700.0,34.9404,34.9404,34.9235,34.9404,73700.0
2014-06-18 13:20:00,41.36,41.41,41.35,41.39,123800.0,34.9404,34.9826,34.932,34.9658,123800.0
2014-06-18 13:25:00,41.4,41.4,41.36,41.36,114700.0,34.9742,34.9742,34.9404,34.9404,114700.0
2014-06-18 13:30:00,41.36,41.37,41.27,41.28,194500.0,34.9404,34.9489,34.8644,34.8728,194500.0
2014-06-18 13:35:00,41.27,41.29,41.23,41.25,169500.0,34.8644,34.8813,34.8306,34.8475,169500.0
2014-06-18 13:40:00,41.24,41.28,41.24,41.27,175800.0,34.839,34.8728,34.839,34.8644,175800.0
2014-06-18 13:45:00,41.28,41.29,41.24,41.24,76400.0,34.8728,34.8813,34.839,34.839,76400.0
2014-06-18 13:50:00,41.25,41.29,41.21,41.27,115000.0,34.8475,34.8813,34.8137,34.8644,115000.0
2014-06-18 13:55:00,41.27,41.29,41.24,41.25,116200.0,34.8644,34.8813,34.839,34.8475,116200.0
2014-06-18 14:00:00,41.24,41.4,41.18,41.31,625800.0,34.839,34.9742,34.7883,34.8982,625800.0
2014-06-18 14:05:00,41.31,41.32,41.22,41.31,346900.0,34.8982,34.9066,34.8221,34.8982,346900.0
2014-06-18 14:10:00,41.31,41.4,41.3,41.39,228300.0,34.8982,34.9742,34.8897,34.9658,228300.0
2014-06-18 14:15:00,41.39,41.43,41.39,41.41,252700.0,34.9658,34.9995,34.9658,34.9826,252700.0
2014-06-18 14:20:00,41.41,41.45,41.4,41.43,144800.0,34.9826,35.0164,34.9742,34.9995,144800.0
2014-06-18 14:25:00,41.44,41.45,41.41,41.41,160600.0,35.008,35.0164,34.9826,34.9826,160600.0
2014-06-18 14:30:00,41.43,41.5,41.41,41.43,345600.0,34.9995,35.0587,34.9826,34.9995,345600.0
2014-06-18 14:35:00,41.42,41.47,41.4,41.43,269200.0,34.9911,35.0333,34.9742,34.9995,269200.0
2014-06-18 14:40:00,41.43,41.44,41.39,41.4,159000.0,34.9995,35.008,34.9658,34.9742,159000.0
2014-06-18 14:45:00,41.41,41.42,41.39,41.41,177500.0,34.9826,34.9911,34.9658,34.9826,177500.0
2014-06-18 14:50:00,41.41,41.49,41.41,41.48,320600.0,34.9826,35.0502,34.9826,35.0418,320600.0
2014-06-18 14:55:00,41.48,41.51,41.47,41.5,175400.0,35.0418,35.0671,35.0333,35.0587,175400.0
2014-06-18 15:00:00,41.5,41.55,41.49,41.55,188300.0,35.0587,35.1009,35.0502,35.1009,188300.0
2014-06-18 15:05:00,41.55,41.63,41.52,41.59,254400.0,35.1009,35.1685,35.0756,35.1347,254400.0
2014-06-18 15:10:00,41.59,41.61,41.58,41.59,454700.0,35.1347,35.1516,35.1263,35.1347,454700.0
2014-06-18 15:15:00,41.59,41.67,41.59,41.66,301800.0,35.1347,35.2023,35.1347,35.1938,301800.0
2014-06-18 15:20:00,41.66,41.66,41.59,41.62,151200.0,35.1938,35.1938,35.1347,35.1601,151200.0
2014-06-18 15:25:00,41.62,41.65,41.59,41.64,222000.0,35.1601,35.1854,35.1347,35.1769,222000.0
2014-06-18 15:30:00,41.65,41.68,41.64,41.67,269000.0,35.1854,35.2107,35.1769,35.2023,269000.0
2014-06-18 15:35:00,41.66,41.68,41.62,41.64,412700.0,35.1938,35.2107,35.1601,35.1769,412700.0
2014-06-18 15:40:00,41.64,41.69,41.62,41.68,412100.0,35.1769,35.2192,35.1601,35.2107,412100.0
2014-06-18 15:45:00,41.69,41.71,41.67,41.71,689800.0,35.2192,35.2361,35.2023,35.2361,689800.0
2014-06-18 15:50:00,41.71,41.74,41.7,41.71,633100.0,35.2361,35.2614,35.2276,35.2361,633100.0
2014-06-18 15:55:00,41.71,41.71,41.63,41.65,1232100.0,35.2361,35.2361,35.1685,35.1854,1232100.0
2014-06-19 09:30:00,41.57,41.77,41.56,41.73,894600.0,35.1178,35.2868,35.1094,35.253,894600.0
2014-06-19 09:35:00,41.72,41.75,41.64,41.65,485400.0,35.2445,35.2699,35.1769,35.1854,485400.0
2014-06-19 09:40:00,41.64,41.7,41.63,41.65,207000.0,35.1769,35.2276,35.1685,35.1854,207000.0
2014-06-19 09:45:00,41.65,41.73,41.65,41.67,261800.0,35.1854,35.253,35.1854,35.2023,261800.0
2014-06-19 09:50:00,41.67,41.73,41.66,41.71,258200.0,35.2023,35.253,35.1938,35.2361,258200.0
2014-06-19 09:55:00,41.71,41.71,41.65,41.66,262300.0,35.2361,35.2361,35.1854,35.1938,262300.0
2014-06-19 10:00:00,41.66,41.73,41.65,41.67,200800.0,35.1938,35.253,35.1854,35.2023,200800.0
2014-06-19 10:05:00,41.68,41.74,41.66,41.73,145300.0,35.2107,35.2614,35.1938,35.253,145300.0
2014-06-19 10:10:00,41.72,41.73,41.7,41.71,93900.0,35.2445,35.253,35.2276,35.2361,93900.0
2014-06-19 10:15:00,41.71,41.75,41.67,41.68,220500.0,35.2361,35.2699,35.2023,35.2107,220500.0
2014-06-19 10:20:00,41.67,41.7,41.65,41.66,173300.0,35.2023,35.2276,35.1854,35.1938,173300.0
2014-06-19 10:25:00,41.65,41.66,41.62,41.66,128600.0,35.1854,35.1938,35.1601,35.1938,128600.0
2014-06-19 10:30:00,41.66,41.66,41.63,41.64,245600.0,35.1938,35.1938,35.1685,35.1769,245600.0
2014-06-19 10:35:00,41.63,41.64,41.58,41.58,185500.0,35.1685,35.1769,35.1263,35.1263,185500.0
2014-06-19 10:40:00,41.59,41.62,41.54,41.59,590100.0,35.1347,35.1601,35.0925,35.1347,590100.0
2014-06-19 10:45:00,41.59,41.65,41.57,41.65,284400.0,35.1347,35.1854,35.1178,35.1854,284400.0
2014-06-19 10:50:00,41.65,41.65,41.58,41.59,92500.0,35.1854,35.1854,35.1263,35.1347,92500.0
2014-06-19 10:55:00,41.58,41.59,41.48,41.54,436300.0,35.1263,35.1347,35.0418,35.0925,436300.0
2014-06-19 11:00:00,41.54,41.56,41.54,41.55,147500.0,35.0925,35.1094,35.0925,35.1009,147500.0
2014-06-19 11:05:00,41.54,41.55,41.46,41.47,190200.0,35.0925,35.1009,35.0249,35.0333,190200.0
2014-06-19 11:10:00,41.47,41.5,41.46,41.48,119800.0,35.0333,35.0587,35.0249,35.0418,119800.0
2014-06-19 11:15:00,41.49,41.49,41.46,41.48,136500.0,35.0502,35.0502,35.0249,35.0418,136500.0
2014-06-19 11:20:00,41.48,41.49,41.45,41.46,141300.0,35.0418,35.0502,35.0164,35.0249,141300.0
2014-06-19 11:25:00,41.46,41.48,41.43,41.43,275900.0,35.0249,35.0418,34.9995,34.9995,275900.0
2014-06-19 11:30:00,41.43,41.46,41.42,41.43,229800.0,34.9995,35.0249,34.9911,34.9995,229800.0
2014-06-19 11:35:00,41.44,41.48,41.43,41.45,321700.0,35.008,35.0418,34.9995,35.0164,321700.0
2014-06-19 11:40:00,41.45,41.5,41.45,41.5,259100.0,35.0164,35.0587,35.0164,35.0587,259100.0
2014-06-19 11:45:00,41.5,41.51,41.48,41.49,53000.0,35.0587,35.0671,35.0418,35.0502,53000.0
2014-06-19 11:50:00,41.49,41.49,41.44,41.46,308100.0,35.0502,35.0502,35.008,35.0249,308100.0
2014-06-19 11:55:00,41.46,41.51,41.46,41.51,173000.0,35.0249,35.0671,35.0249,35.0671,173000.0
2014-06-19 12:00:00,41.5,41.55,41.49,41.55,107700.0,35.0587,35.1009,35.0502,35.1009,107700.0
2014-06-19 12:05:00,41.55,41.61,41.55,41.6,103600.0,35.1009,35.1516,35.1009,35.1432,103600.0
2014-06-19 12:10:00,41.6,41.62,41.59,41.59,65800.0,35.1432,35.1601,35.1347,35.1347,65800.0
2014-06-19 12:15:00,41.59,41.6,41.58,41.58,31100.0,35.1347,35.1432,35.1263,35.1263,31100.0
2014-06-19 12:20:00,41.59,41.62,41.56,41.59,113400.0,35.1347,35.1601,35.1094,35.1347,113400.0
2014-06-19 12:25:00,41.59,41.6,41.52,41.55,157600.0,35.1347,35.1432,35.0756,35.1009,157600.0
2014-06-19 12:30:00,41.55,41.55,41.5,41.54,73500.0,35.1009,35.1009,35.0587,35.0925,73500.0
2014-06-19 12:35:00,41.54,41.54,41.5,41.54,48000.0,35.0925,35.0925,35.0587,35.0925,48000.0
2014-06-19 12:40:00,41.54,41.55,41.51,41.52,44900.0,35.0925,35.1009,35.0671,35.0756,44900.0
2014-06-19 12:45:00,41.52,41.53,41.5,41.52,58000.0,35.0756,35.084,35.0587,35.0756,58000.0
2014-06-19 12:50:00,41.52,41.52,41.46,41.47,55500.0,35.0756,35.0756,35.0249,35.0333,55500.0
2014-06-19 12:55:00,41.46,41.49,41.43,41.44,91400.0,35.0249,35.0502,34.9995,35.008,91400.0
2014-06-19 13:00:00,41.44,41.48,41.42,41.42,100800.0,35.008,35.0418,34.9911,34.9911,100800.0
2014-06-19 13:05:00,41.43,41.43,41.4,41.42,270100.0,34.9995,34.9995,34.9742,34.9911,270100.0
2014-06-19 13:10:00,41.42,41.44,41.35,41.36,214500.0,34.9911,35.008,34.932,34.9404,214500.0
2014-06-19 13:15:00,41.36,41.38,41.33,41.38,203300.0,34.9404,34.9573,34.9151,34.9573,203300.0
2014-06-19 13:20:00,41.38,41.42,41.36,41.42,71900.0,34.9573,34.9911,34.9404,34.9911,71900.0
2014-06-19 13:25:00,41.42,41.44,41.4,41.42,64800.0,34.9911,35.008,34.9742,34.9911,64800.0
2014-06-19 13:30:00,41.42,41.47,41.41,41.44,86800.0,34.9911,35.0333,34.9826,35.008,86800.0
2014-06-19 13:35:00,41.44,41.47,41.41,41.41,82600.0,35.008,35.0333,34.9826,34.9826,82600.0
2014-06-19 13:40:00,41.41,41.44,41.4,41.42,172600.0,34.9826,35.008,34.9742,34.9911,172600.0
2014-06-19 13:45:00,41.43,41.46,41.41,41.45,219200.0,34.9995,35.0249,34.9826,35.0164,219200.0
2014-06-19 13:50:00,41.44,41.47,41.42,41.43,66800.0,35.008,35.0333,34.9911,34.9995,66800.0
2014-06-19 13:55:00,41.42,41.46,41.42,41.43,68100.0,34.9911,35.0249,34.9911,34.9995,68100.0
2014-06-19 14:00:00,41.43,41.45,41.41,41.44,69200.0,34.9995,35.0164,34.9826,35.008,69200.0
2014-06-19 14:05:00,41.44,41.46,41.43,41.43,117000.0,35.008,35.0249,34.9995,34.9995,117000.0
2014-06-19 14:10:00,41.43,41.47,41.42,41.46,99300.0,34.9995,35.0333,34.9911,35.0249,99300.0
2014-06-19 14:15:00,41.47,41.48,41.45,41.45,51000.0,35.0333,35.0418,35.0164,35.0164,51000.0
2014-06-19 14:20:00,41.45,41.48,41.44,41.46,125600.0,35.0164,35.0418,35.008,35.0249,125600.0
2014-06-19 14:25:00,41.45,41.46,41.44,41.44,70200.0,35.0164,35.0249,35.008,35.008,70200.0
2014-06-19 14:30:00,41.43,41.43,41.39,41.4,163100.0,34.9995,34.9995,34.9658,34.9742,163100.0
2014-06-19 14:35:00,41.4,41.44,41.39,41.42,197000.0,34.9742,35.008,34.9658,34.9911,197000.0
2014-06-19 14:40:00,41.43,41.44,41.42,41.43,112700.0,34.9995,35.008,34.9911,34.9995,112700.0
2014-06-19 14:45:00,41.43,41.45,41.42,41.42,71800.0,34.9995,35.0164,34.9911,34.9911,71800.0
2014-06-19 14:50:00,41.42,41.44,41.41,41.42,89600.0,34.9911,35.008,34.9826,34.9911,89600.0
2014-06-19 14:55:00,41.43,41.45,41.42,41.45,91100.0,34.9995,35.0164,34.9911,35.0164,91100.0
2014-06-19 15:00:00,41.45,41.45,41.41,41.43,143200.0,35.0164,35.0164,34.9826,34.9995,143200.0
2014-06-19 15:05:00,41.43,41.43,41.4,41.4,101800.0,34.9995,34.9995,34.9742,34.9742,101800.0
2014-06-19 15:10:00,41.4,41.43,41.39,41.42,305000.0,34.9742,34.9995,34.9658,34.9911,305000.0
2014-06-19 15:15:00,41.42,41.43,41.4,41.4,139700.0,34.9911,34.9995,34.9742,34.9742,139700.0
2014-06-19 15:20:00,41.4,41.43,41.39,41.41,154900.0,34.9742,34.9995,34.9658,34.9826,154900.0
2014-06-19 15:25:00,41.41,41.43,41.41,41.41,164900.0,34.9826,34.9995,34.9826,34.9826,164900.0
2014-06-19 15:30:00,41.41,41.45,41.41,41.42,197700.0,34.9826,35.0164,34.9826,34.9911,197700.0
2014-06-19 15:35:00,41.43,41.43,41.4,41.42,198100.0,34.9995,34.9995,34.9742,34.9911,198100.0
2014-06-19 15:40:00,41.43,41.46,41.41,41.45,246600.0,34.9995,35.0249,34.9826,35.0164,246600.0
2014-06-19 15:45:00,41.45,41.46,41.38,41.39,419600.0,35.0164,35.0249,34.9573,34.9658,419600.0
2014-06-19 15:50:00,41.39,41.48,41.39,41.47,884000.0,34.9658,35.0418,34.9658,35.0333,884000.0
2014-06-19 15:55:00,41.46,41.5,41.44,41.5,1257900.0,35.0249,35.0587,35.008,35.0587,1257900.0
2014-06-20 09:30:00,41.43,41.51,41.38,41.5,16983600.0,34.9995,35.0671,34.9573,35.0587,16983600.0
2014-06-20 09:35:00,41.49,41.67,41.48,41.66,468600.0,35.0502,35.2023,35.0418,35.1938,468600.0
2014-06-20 09:40:00,41.65,41.78,41.6,41.77,654400.0,35.1854,35.2952,35.1432,35.2868,654400.0
2014-06-20 09:45:00,41.76,41.82,41.75,41.78,772100.0,35.2783,35.329,35.2699,35.2952,772100.0
2014-06-20 09:50:00,41.78,41.83,41.77,41.8,410700.0,35.2952,35.3375,35.2868,35.3121,410700.0
2014-06-20 09:55:00,41.8,41.81,41.73,41.76,421700.0,35.3121,35.3206,35.253,35.2783,421700.0
2014-06-20 10:00:00,41.76,41.79,41.75,41.76,478500.0,35.2783,35.3037,35.2699,35.2783,478500.0
2014-06-20 10:05:00,41.76,41.77,41.73,41.76,485100.0,35.2783,35.2868,35.253,35.2783,485100.0
2014-06-20 10:10:00,41.77,41.77,41.73,41.73,370200.0,35.2868,35.2868,35.253,35.253,370200.0
2014-06-20 10:15:00,41.73,41.76,41.73,41.73,269200.0,35.253,35.2783,35.253,35.253,269200.0
2014-06-20 10:20:00,41.73,41.75,41.72,41.73,253100.0,35.253,35.2699,35.2445,35.253,253100.0
2014-06-20 10:25:00,41.73,41.74,41.7,41.71,320800.0,35.253,35.2614,35.2276,35.2361,320800.0
2014-06-20 10:30:00,41.7,41.71,41.63,41.63,441000.0,35.2276,35.2361,35.1685,35.1685,441000.0
2014-06-20 10:35:00,41.64,41.68,41.63,41.64,395000.0,35.1769,35.2107,35.1685,35.1769,395000.0
2014-06-20 10:40:00,41.64,41.67,41.63,41.64,256900.0,35.1769,35.2023,35.1685,35.1769,256900.0
2014-06-20 10:45:00,41.65,41.66,41.64,41.65,96500.0,35.1854,35.1938,35.1769,35.1854,96500.0
2014-06-20 10:50:00,41.65,41.77,41.65,41.76,229800.0,35.1854,35.2868,35.1854,35.2783,229800.0
2014-06-20 10:55:00,41.76,41.8,41.75,41.76,174200.0,35.2783,35.3121,35.2699,35.2783,174200.0
2014-06-20 11:00:00,41.77,41.78,41.75,41.76,174600.0,35.2868,35.2952,35.2699,35.2783,174600.0
2014-06-20 11:05:00,41.76,41.76,41.73,41.75,181500.0,35.2783,35.2783,35.253,35.2699,181500.0
2014-06-20 11:10:00,41.74,41.76,41.74,41.74,166700.0,35.2614,35.2783,35.2614,35.2614,166700.0
2014-06-20 11:15:00,41.75,41.77,41.74,41.77,224900.0,35.2699,35.2868,35.2614,35.2868,224900.0
2014-06-20 11:20:00,41.77,41.82,41.76,41.81,201400.0,35.2868,35.329,35.2783,35.3206,201400.0
2014-06-20 11:25:00,41.81,41.81,41.77,41.79,175100.0,35.3206,35.3206,35.2868,35.3037,175100.0
2014-06-20 11:30:00,41.79,41.79,41.76,41.77,246900.0,35.3037,35.3037,35.2783,35.2868,246900.0
2014-06-20 11:35:00,41.77,41.78,41.76,41.77,403500.0,35.2868,35.2952,35.2783,35.2868,403500.0
2014-06-20 11:40:00,41.77,41.77,41.76,41.76,94300.0,35.2868,35.2868,35.2783,35.2783,94300.0
2014-06-20 11:45:00,41.77,41.79,41.76,41.77,145700.0,35.2868,35.3037,35.2783,35.2868,145700.0
2014-06-20 11:50:00,41.76,41.8,41.76,41.76,271900.0,35.2783,35.3121,35.2783,35.2783,271900.0
2014-06-20 11:55:00,41.76,41.77,41.73,41.73,318600.0,35.2783,35.2868,35.253,35.253,318600.0
2014-06-20 12:00:00,41.73,41.74,41.65,41.67,159800.0,35.253,35.2614,35.1854,35.2023,159800.0
2014-06-20 12:05:00,41.67,41.67,41.59,41.65,432200.0,35.2023,35.2023,35.1347,35.1854,432200.0
2014-06-20 12:10:00,41.64,41.67,41.62,41.63,115800.0,35.1769,35.2023,35.1601,35.1685,115800.0
2014-06-20 12:15:00,41.62,41.66,41.61,41.66,185800.0,35.1601,35.1938,35.1516,35.1938,185800.0
2014-06-20 12:20:00,41.65,41.66,41.64,41.65,76200.0,35.1854,35.1938,35.1769,35.1854,76200.0
2014-06-20 12:25:00,41.65,41.67,41.64,41.66,127400.0,35.1854,35.2023,35.1769,35.1938,127400.0
2014-06-20 12:30:00,41.67,41.67,41.64,41.66,218000.0,35.2023,35.2023,35.1769,35.1938,218000.0
2014-06-20 12:35:00,41.65,41.71,41.65,41.7,160600.0,35.1854,35.2361,35.1854,35.2276,160600.0
2014-06-20 12:40:00,41.7,41.73,41.69,41.7,138700.0,35.2276,35.253,35.2192,35.2276,138700.0
2014-06-20 12:45:00,41.71,41.73,41.69,41.73,93500.0,35.2361,35.253,35.2192,35.253,93500.0
2014-06-20 12:50:00,41.72,41.73,41.71,41.71,42400.0,35.2445,35.253,35.2361,35.2361,42400.0
2014-06-20 12:55:00,41.71,41.73,41.7,41.72,88900.0,35.2361,35.253,35.2276,35.2445,88900.0
2014-06-20 13:00:00,41.73,41.75,41.71,41.71,100900.0,35.253,35.2699,35.2361,35.2361,100900.0
2014-06-20 13:05:00,41.72,41.75,41.71,41.73,168400.0,35.2445,35.2699,35.2361,35.253,168400.0
2014-06-20 13:10:00,41.73,41.78,41.73,41.75,206800.0,35.253,35.2952,35.253,35.2699,206800.0
2014-06-20 13:15:00,41.76,41.76,41.73,41.75,144000.0,35.2783,35.2783,35.253,35.2699,144000.0
2014-06-20 13:20:00,41.74,41.75,41.72,41.74,121700.0,35.2614,35.2699,35.2445,35.2614,121700.0
2014-06-20 13:25:00,41.73,41.76,41.71,41.73,306400.0,35.253,35.2783,35.2361,35.253,306400.0
2014-06-20 13:30:00,41.73,41.73,41.68,41.68,142100.0,35.253,35.253,35.2107,35.2107,142100.0
2014-06-20 13:35:00,41.69,41.7,41.67,41.7,154500.0,35.2192,35.2276,35.2023,35.2276,154500.0
2014-06-20 13:40:00,41.7,41.71,41.68,41.68,70100.0,35.2276,35.2361,35.2107,35.2107,70100.0
2014-06-20 13:45:00,41.69,41.7,41.68,41.7,54100.0,35.2192,35.2276,35.2107,35.2276,54100.0
2014-06-20 13:50:00,41.7,41.7,41.69,41.7,37100.0,35.2276,35.2276,35.2192,35.2276,37100.0
2014-06-20 13:55:00,41.69,41.7,41.67,41.67,86400.0,35.2192,35.2276,35.2023,35.2023,86400.0
2014-06-20 14:00:00,41.68,41.7,41.67,41.68,182800.0,35.2107,35.2276,35.2023,35.2107,182800.0
2014-06-20 14:05:00,41.68,41.72,41.67,41.7,89100.0,35.2107,35.2445,35.2023,35.2276,89100.0
2014-06-20 14:10:00,41.7,41.75,41.7,41.73,193700.0,35.2276,35.2699,35.2276,35.253,193700.0
2014-06-20 14:15:00,41.73,41.75,41.73,41.74,76200.0,35.253,35.2699,35.253,35.2614,76200.0
2014-06-20 14:20:00,41.75,41.75,41.73,41.73,111800.0,35.2699,35.2699,35.253,35.253,111800.0
2014-06-20 14:25:00,41.73,41.75,41.73,41.75,72700.0,35.253,35.2699,35.253,35.2699,72700.0
2014-06-20 14:30:00,41.75,41.75,41.72,41.72,116700.0,35.2699,35.2699,35.2445,35.2445,116700.0
2014-06-20 14:35:00,41.73,41.73,41.72,41.72,47000.0,35.253,35.253,35.2445,35.2445,47000.0
2014-06-20 14:40:00,41.72,41.73,41.71,41.71,78300.0,35.2445,35.253,35.2361,35.2361,78300.0
2014-06-20 14:45:00,41.71,41.73,41.71,41.73,122300.0,35.2361,35.253,35.2361,35.253,122300.0
2014-06-20 14:50:00,41.73,41.73,41.72,41.72,80200.0,35.253,35.253,35.2445,35.2445,80200.0
2014-06-20 14:55:00,41.72,41.73,41.71,41.73,144700.0,35.2445,35.253,35.2361,35.253,144700.0
2014-06-20 15:00:00,41.73,41.73,41.7,41.7,114500.0,35.253,35.253,35.2276,35.2276,114500.0
2014-06-20 15:05:00,41.7,41.73,41.7,41.72,128700.0,35.2276,35.253,35.2276,35.2445,128700.0
2014-06-20 15:10:00,41.73,41.73,41.72,41.73,93700.0,35.253,35.253,35.2445,35.253,93700.0
2014-06-20 15:15:00,41.73,41.74,41.72,41.73,181300.0,35.253,35.2614,35.2445,35.253,181300.0
2014-06-20 15:20:00,41.74,41.75,41.73,41.75,578200.0,35.2614,35.2699,35.253,35.2699,578200.0
2014-06-20 15:25:00,41.75,41.78,41.74,41.78,205600.0,35.2699,35.2952,35.2614,35.2952,205600.0
2014-06-20 15:30:00,41.77,41.82,41.77,41.81,515300.0,35.2868,35.329,35.2868,35.3206,515300.0
2014-06-20 15:35:00,41.82,41.83,41.79,41.82,1255300.0,35.329,35.3375,35.3037,35.329,1255300.0
2014-06-20 15:40:00,41.82,41.83,41.81,41.83,837300.0,35.329,35.3375,35.3206,35.3375,837300.0
2014-06-20 15:45:00,41.83,41.83,41.74,41.75,715600.0,35.3375,35.3375,35.2614,35.2699,715600.0
2014-06-20 15:50:00,41.75,41.77,41.72,41.72,842100.0,35.2699,35.2868,35.2445,35.2445,842100.0
2014-06-20 15:55:00,41.72,41.73,41.66,41.67,2701800.0,35.2445,35.253,35.1938,35.2023,2701800.0
2014-06-23 09:30:00,41.69,41.85,41.69,41.81,1148300.0,35.2192,35.3544,35.2192,35.3206,1148300.0
2014-06-23 09:35:00,41.8,41.88,41.79,41.88,459700.0,35.3121,35.3797,35.3037,35.3797,459700.0
2014-06-23 09:40:00,41.88,41.98,41.88,41.92,535500.0,35.3797,35.4642,35.3797,35.4135,535500.0
2014-06-23 09:45:00,41.93,42.0,41.85,41.98,514900.0,35.4219,35.4811,35.3544,35.4642,514900.0
2014-06-23 09:50:00,41.99,42.0,41.97,41.98,246100.0,35.4726,35.4811,35.4557,35.4642,246100.0
2014-06-23 09:55:00,41.98,42.0,41.98,41.98,179500.0,35.4642,35.4811,35.4642,35.4642,179500.0
2014-06-23 10:00:00,41.99,41.99,41.93,41.95,333900.0,35.4726,35.4726,35.4219,35.4388,333900.0
2014-06-23 10:05:00,41.95,41.98,41.93,41.94,206500.0,35.4388,35.4642,35.4219,35.4304,206500.0
2014-06-23 10:10:00,41.94,41.94,41.89,41.92,305400.0,35.4304,35.4304,35.3881,35.4135,305400.0
2014-06-23 10:15:00,41.92,41.94,41.87,41.91,360400.0,35.4135,35.4304,35.3712,35.405,360400.0
2014-06-23 10:20:00,41.9,41.92,41.86,41.89,205800.0,35.3966,35.4135,35.3628,35.3881,205800.0
2014-06-23 10:25:00,41.89,41.91,41.85,41.88,124700.0,35.3881,35.405,35.3544,35.3797,124700.0
2014-06-23 10:30:00,41.89,41.89,41.85,41.85,162100.0,35.3881,35.3881,35.3544,35.3544,162100.0
2014-06-23 10:35:00,41.85,41.88,41.82,41.83,142200.0,35.3544,35.3797,35.329,35.3375,142200.0
2014-06-23 10:40:00,41.82,41.84,41.8,41.81,228100.0,35.329,35.3459,35.3121,35.3206,228100.0
2014-06-23 10:45:00,41.82,41.86,41.81,41.82,174200.0,35.329,35.3628,35.3206,35.329,174200.0
2014-06-23 10:50:00,41.82,41.85,41.8,41.81,209200.0,35.329,35.3544,35.3121,35.3206,209200.0
2014-06-23 10:55:00,41.82,41.84,41.8,41.82,172700.0,35.329,35.3459,35.3121,35.329,172700.0
2014-06-23 11:00:00,41.81,41.83,41.8,41.81,105700.0,35.3206,35.3375,35.3121,35.3206,105700.0
2014-06-23 11:05:00,41.81,41.82,41.78,41.8,130400.0,35.3206,35.329,35.2952,35.3121,130400.0
2014-06-23 11:10:00,41.8,41.81,41.72,41.73,233200.0,35.3121,35.3206,35.2445,35.253,233200.0
2014-06-23 11:15:00,41.72,41.76,41.7,41.74,130500.0,35.2445,35.2783,35.2276,35.2614,130500.0
2014-06-23 11:20:00,41.74,41.75,41.69,41.75,169900.0,35.2614,35.2699,35.2192,35.2699,169900.0
2014-06-23 11:25:00,41.74,41.79,41.71,41.73,182700.0,35.2614,35.3037,35.2361,35.253,182700.0
2014-06-23 11:30:00,41.73,41.76,41.7,41.74,205700.0,35.253,35.2783,35.2276,35.2614,205700.0
2014-06-23 11:35:00,41.73,41.75,41.7,41.75,120000.0,35.253,35.2699,35.2276,35.2699,120000.0
2014-06-23 11:40:00,41.75,41.75,41.73,41.73,140200.0,35.2699,35.2699,35.253,35.253,140200.0
2014-06-23 11:45:00,41.74,41.74,41.71,41.73,89900.0,35.2614,35.2614,35.2361,35.253,89900.0
2014-06-23 11:50:00,41.73,41.74,41.71,41.71,73700.0,35.253,35.2614,35.2361,35.2361,73700.0
2014-06-23 11:55:00,41.71,41.73,41.69,41.71,128300.0,35.2361,35.253,35.2192,35.2361,128300.0
2014-06-23 12:00:00,41.71,41.73,41.71,41.73,81500.0,35.2361,35.253,35.2361,35.253,81500.0
2014-06-23 12:05:00,41.73,41.74,41.71,41.72,56700.0,35.253,35.2614,35.2361,35.2445,56700.0
2014-06-23 12:10:00,41.71,41.77,41.71,41.77,94300.0,35.2361,35.2868,35.2361,35.2868,94300.0
2014-06-23 12:15:00,41.77,41.78,41.74,41.75,81800.0,35.2868,35.2952,35.2614,35.2699,81800.0
2014-06-23 12:20:00,41.76,41.77,41.73,41.74,63400.0,35.2783,35.2868,35.253,35.2614,63400.0
2014-06-23 12:25:00,41.74,41.76,41.73,41.76,73600.0,35.2614,35.2783,35.253,35.2783,73600.0
2014-06-23 12:30:00,41.76,41.79,41.75,41.77,155500.0,35.2783,35.3037,35.2699,35.2868,155500.0
2014-06-23 12:35:00,41.77,41.77,41.72,41.76,236400.0,35.2868,35.2868,35.2445,35.2783,236400.0
2014-06-23 12:40:00,41.76,41.8,41.76,41.8,59500.0,35.2783,35.3121,35.2783,35.3121,59500.0
2014-06-23 12:45:00,41.79,41.81,41.76,41.8,115000.0,35.3037,35.3206,35.2783,35.3121,115000.0
2014-06-23 12:50:00,41.8,41.82,41.79,41.82,83100.0,35.3121,35.329,35.3037,35.329,83100.0
2014-06-23 12:55:00,41.82,41.82,41.78,41.79,86200.0,35.329,35.329,35.2952,35.3037,86200.0
2014-06-23 13:00:00,41.79,41.8,41.78,41.78,55500.0,35.3037,35.3121,35.2952,35.2952,55500.0
2014-06-23 13:05:00,41.78,41.81,41.78,41.79,101400.0,35.2952,35.3206,35.2952,35.3037,101400.0
2014-06-23 13:10:00,41.79,41.8,41.75,41.76,89700.0,35.3037,35.3121,35.2699,35.2783,89700.0
2014-06-23 13:15:00,41.76,41.77,41.7,41.71,236800.0,35.2783,35.2868,35.2276,35.2361,236800.0
2014-06-23 13:20:00,41.7,41.74,41.69,41.72,74400.0,35.2276,35.2614,35.2192,35.2445,74400.0
2014-06-23 13:25:00,41.72,41.76,41.71,41.76,96700.0,35.2445,35.2783,35.2361,35.2783,96700.0
2014-06-23 13:30:00,41.75,41.76,41.72,41.72,182900.0,35.2699,35.2783,35.2445,35.2445,182900.0
2014-06-23 13:35:00,41.73,41.78,41.72,41.78,115100.0,35.253,35.2952,35.2445,35.2952,115100.0
2014-06-23 13:40:00,41.78,41.8,41.77,41.79,128100.0,35.2952,35.3121,35.2868,35.3037,128100.0
2014-06-23 13:45:00,41.79,41.83,41.79,41.8,123000.0,35.3037,35.3375,35.3037,35.3121,123000.0
2014-06-23 13:50:00,41.8,41.86,41.8,41.86,95200.0,35.3121,35.3628,35.3121,35.3628,95200.0
2014-06-23 13:55:00,41.86,41.88,41.85,41.87,185300.0,35.3628,35.3797,35.3544,35.3712,185300.0
2014-06-23 14:00:00,41.87,41.87,41.85,41.86,121800.0,35.3712,35.3712,35.3544,35.3628,121800.0
2014-06-23 14:05:00,41.85,41.87,41.84,41.84,241600.0,35.3544,35.3712,35.3459,35.3459,241600.0
2014-06-23 14:10:00,41.84,41.87,41.84,41.87,68400.0,35.3459,35.3712,35.3459,35.3712,68400.0
2014-06-23 14:15:00,41.87,41.9,41.87,41.88,103900.0,35.3712,35.3966,35.3712,35.3797,103900.0
2014-06-23 14:20:00,41.89,41.89,41.88,41.89,63400.0,35.3881,35.3881,35.3797,35.3881,63400.0
2014-06-23 14:25:00,41.89,41.89,41.86,41.87,116400.0,35.3881,35.3881,35.3628,35.3712,116400.0
2014-06-23 14:30:00,41.87,41.88,41.86,41.88,114400.0,35.3712,35.3797,35.3628,35.3797,114400.0
2014-06-23 14:35:00,41.88,41.88,41.87,41.88,93600.0,35.3797,35.3797,35.3712,35.3797,93600.0
2014-06-23 14:40:00,41.88,41.89,41.87,41.88,151000.0,35.3797,35.3881,35.3712,35.3797,151000.0
2014-06-23 14:45:00,41.88,41.88,41.87,41.88,83800.0,35.3797,35.3797,35.3712,35.3797,83800.0
2014-06-23 14:50:00,41.88,41.88,41.87,41.88,111000.0,35.3797,35.3797,35.3712,35.3797,111000.0
2014-06-23 14:55:00,41.88,41.9,41.87,41.9,115100.0,35.3797,35.3966,35.3712,35.3966,115100.0
2014-06-23 15:00:00,41.9,41.9,41.86,41.87,291100.0,35.3966,35.3966,35.3628,35.3712,291100.0
2014-06-23 15:05:00,41.87,41.87,41.85,41.86,326700.0,35.3712,35.3712,35.3544,35.3628,326700.0
2014-06-23 15:10:00,41.87,41.87,41.85,41.87,215400.0,35.3712,35.3712,35.3544,35.3712,215400.0
2014-06-23 15:15:00,41.87,41.89,41.87,41.88,265300.0,35.3712,35.3881,35.3712,35.3797,265300.0
2014-06-23 15:20:00,41.88,41.89,41.87,41.89,105800.0,35.3797,35.3881,35.3712,35.3881,105800.0
2014-06-23 15:25:00,41.89,41.89,41.88,41.89,183200.0,35.3881,35.3881,35.3797,35.3881,183200.0
2014-06-23 15:30:00,41.89,41.93,41.88,41.93,228600.0,35.3881,35.4219,35.3797,35.4219,228600.0
2014-06-23 15:35:00,41.93,41.93,41.88,41.9,311900.0,35.4219,35.4219,35.3797,35.3966,311900.0
2014-06-23 15:40:00,41.9,41.9,41.89,41.9,136200.0,35.3966,35.3966,35.3881,35.3966,136200.0
2014-06-23 15:45:00,41.9,41.91,41.89,41.91,192100.0,35.3966,35.405,35.3881,35.405,192100.0
2014-06-23 15:50:00,41.91,41.94,41.9,41.92,548600.0,35.405,35.4304,35.3966,35.4135,548600.0
2014-06-23 15:55:00,41.92,42.0,41.92,41.98,1694900.0,35.4135,35.4811,35.4135,35.4642,1694900.0
2014-06-24 09:30:00,41.83,41.86,41.64,41.66,1205100.0,35.3375,35.3628,35.1769,35.1938,1205100.0
2014-06-24 09:35:00,41.66,41.68,41.59,41.61,635300.0,35.1938,35.2107,35.1347,35.1516,635300.0
2014-06-24 09:40:00,41.61,41.63,41.56,41.57,487900.0,35.1516,35.1685,35.1094,35.1178,487900.0
2014-06-24 09:45:00,41.57,41.73,41.57,41.69,409300.0,35.1178,35.253,35.1178,35.2192,409300.0
2014-06-24 09:50:00,41.69,41.7,41.58,41.59,259900.0,35.2192,35.2276,35.1263,35.1347,259900.0
2014-06-24 09:55:00,41.58,41.66,41.58,41.65,215800.0,35.1263,35.1938,35.1263,35.1854,215800.0
2014-06-24 10:00:00,41.65,41.69,41.64,41.66,357200.0,35.1854,35.2192,35.1769,35.1938,357200.0
2014-06-24 10:05:00,41.66,41.74,41.64,41.69,439700.0,35.1938,35.2614,35.1769,35.2192,439700.0
2014-06-24 10:10:00,41.69,41.69,41.63,41.65,251100.0,35.2192,35.2192,35.1685,35.1854,251100.0
2014-06-24 10:15:00,41.65,41.7,41.63,41.67,216900.0,35.1854,35.2276,35.1685,35.2023,216900.0
2014-06-24 10:20:00,41.67,41.71,41.66,41.67,153600.0,35.2023,35.2361,35.1938,35.2023,153600.0
2014-06-24 10:25:00,41.68,41.7,41.65,41.69,134600.0,35.2107,35.2276,35.1854,35.2192,134600.0
2014-06-24 10:30:00,41.7,41.72,41.69,41.71,210200.0,35.2276,35.2445,35.2192,35.2361,210200.0
2014-06-24 10:35:00,41.71,41.76,41.7,41.73,396600.0,35.2361,35.2783,35.2276,35.253,396600.0
2014-06-24 10:40:00,41.74,41.79,41.74,41.77,142400.0,35.2614,35.3037,35.2614,35.2868,142400.0
2014-06-24 10:45:00,41.77,41.77,41.68,41.7,297000.0,35.2868,35.2868,35.2107,35.2276,297000.0
2014-06-24 10:50:00,41.69,41.74,41.69,41.74,120200.0,35.2192,35.2614,35.2192,35.2614,120200.0
2014-06-24 10:55:00,41.74,41.74,41.72,41.73,465200.0,35.2614,35.2614,35.2445,35.253,465200.0
2014-06-24 11:00:00,41.74,41.78,41.73,41.76,382200.0,35.2614,35.2952,35.253,35.2783,382200.0
2014-06-24 11:05:00,41.76,41.77,41.73,41.76,185800.0,35.2783,35.2868,35.253,35.2783,185800.0
2014-06-24 11:10:00,41.76,41.78,41.76,41.77,119500.0,35.2783,35.2952,35.2783,35.2868,119500.0
2014-06-24 11:15:00,41.78,41.78,41.74,41.76,137000.0,35.2952,35.2952,35.2614,35.2783,137000.0
2014-06-24 11:20:00,41.76,41.78,41.74,41.77,173500.0,35.2783,35.2952,35.2614,35.2868,173500.0
2014-06-24 11:25:00,41.76,41.78,41.75,41.75,137900.0,35.2783,35.2952,35.2699,35.2699,137900.0
2014-06-24 11:30:00,41.76,41.76,41.72,41.73,124900.0,35.2783,35.2783,35.2445,35.253,124900.0
2014-06-24 11:35:00,41.73,41.77,41.73,41.77,90500.0,35.253,35.2868,35.253,35.2868,90500.0
2014-06-24 11:40:00,41.77,41.77,41.76,41.77,42700.0,35.2868,35.2868,35.2783,35.2868,42700.0
2014-06-24 11:45:00,41.77,41.77,41.73,41.74,155300.0,35.2868,35.2868,35.253,35.2614,155300.0
2014-06-24 11:50:00,41.75,41.76,41.74,41.75,77300.0,35.2699,35.2783,35.2614,35.2699,77300.0
2014-06-24 11:55:00,41.76,41.77,41.75,41.77,116700.0,35.2783,35.2868,35.2699,35.2868,116700.0
2014-06-24 12:00:00,41.77,41.77,41.76,41.76,46600.0,35.2868,35.2868,35.2783,35.2783,46600.0
2014-06-24 12:05:00,41.77,41.77,41.76,41.76,66500.0,35.2868,35.2868,35.2783,35.2783,66500.0
2014-06-24 12:10:00,41.76,41.79,41.76,41.78,97500.0,35.2783,35.3037,35.2783,35.2952,97500.0
2014-06-24 12:15:00,41.79,41.81,41.78,41.81,89100.0,35.3037,35.3206,35.2952,35.3206,89100.0
2014-06-24 12:20:00,41.81,41.82,41.8,41.82,57300.0,35.3206,35.329,35.3121,35.329,57300.0
2014-06-24 12:25:00,41.82,41.82,41.78,41.79,116200.0,35.329,35.329,35.2952,35.3037,116200.0
2014-06-24 12:30:00,41.78,41.79,41.76,41.77,86400.0,35.2952,35.3037,35.2783,35.2868,86400.0
2014-06-24 12:35:00,41.78,41.78,41.77,41.77,77100.0,35.2952,35.2952,35.2868,35.2868,77100.0
2014-06-24 12:40:00,41.77,41.8,41.76,41.8,128500.0,35.2868,35.3121,35.2783,35.3121,128500.0
2014-06-24 12:45:00,41.79,41.8,41.76,41.77,140000.0,35.3037,35.3121,35.2783,35.2868,140000.0
2014-06-24 12:50:00,41.77,41.77,41.73,41.73,114500.0,35.2868,35.2868,35.253,35.253,114500.0
2014-06-24 12:55:00,41.74,41.75,41.72,41.73,92300.0,35.2614,35.2699,35.2445,35.253,92300.0
2014-06-24 13:00:00,41.73,41.73,41.65,41.68,252600.0,35.253,35.253,35.1854,35.2107,252600.0
2014-06-24 13:05:00,41.67,41.68,41.61,41.61,549300.0,35.2023,35.2107,35.1516,35.1516,549300.0
2014-06-24 13:10:00,41.62,41.65,41.61,41.62,257300.0,35.1601,35.1854,35.1516,35.1601,257300.0
2014-06-24 13:15:00,41.62,41.62,41.57,41.59,318900.0,35.1601,35.1601,35.1178,35.1347,318900.0
2014-06-24 13:20:00,41.59,41.62,41.59,41.61,129900.0,35.1347,35.1601,35.1347,35.1516,129900.0
2014-06-24 13:25:00,41.62,41.68,41.62,41.68,98300.0,35.1601,35.2107,35.1601,35.2107,98300.0
2014-06-24 13:30:00,41.67,41.72,41.66,41.72,109400.0,35.2023,35.2445,35.1938,35.2445,109400.0
2014-06-24 13:35:00,41.72,41.75,41.69,41.74,149900.0,35.2445,35.2699,35.2192,35.2614,149900.0
2014-06-24 13:40:00,41.75,41.76,41.73,41.75,148200.0,35.2699,35.2783,35.253,35.2699,148200.0
2014-06-24 13:45:00,41.76,41.76,41.73,41.75,146200.0,35.2783,35.2783,35.253,35.2699,146200.0
2014-06-24 13:50:00,41.75,41.75,41.72,41.73,112900.0,35.2699,35.2699,35.2445,35.253,112900.0
2014-06-24 13:55:00,41.73,41.78,41.72,41.77,358700.0,35.253,35.2952,35.2445,35.2868,358700.0
2014-06-24 14:00:00,41.78,41.85,41.77,41.85,454800.0,35.2952,35.3544,35.2868,35.3544,454800.0
2014-06-24 14:05:00,41.84,41.85,41.84,41.85,154200.0,35.3459,35.3544,35.3459,35.3544,154200.0
2014-06-24 14:10:00,41.85,41.91,41.84,41.91,219300.0,35.3544,35.405,35.3459,35.405,219300.0
2014-06-24 14:15:00,41.91,41.94,41.88,41.93,695200.0,35.405,35.4304,35.3797,35.4219,695200.0
2014-06-24 14:20:00,41.93,41.93,41.86,41.87,358900.0,35.4219,35.4219,35.3628,35.3712,358900.0
2014-06-24 14:25:00,41.87,41.87,41.79,41.82,276800.0,35.3712,35.3712,35.3037,35.329,276800.0
2014-06-24 14:30:00,41.82,41.82,41.76,41.78,256100.0,35.329,35.329,35.2783,35.2952,256100.0
2014-06-24 14:35:00,41.78,41.82,41.77,41.79,262800.0,35.2952,35.329,35.2868,35.3037,262800.0
2014-06-24 14:40:00,41.78,41.82,41.76,41.8,216200.0,35.2952,35.329,35.2783,35.3121,216200.0
2014-06-24 14:45:00,41.81,41.85,41.79,41.83,214800.0,35.3206,35.3544,35.3037,35.3375,214800.0
2014-06-24 14:50:00,41.82,41.83,41.77,41.79,132000.0,35.329,35.3375,35.2868,35.3037,132000.0
2014-06-24 14:55:00,41.79,41.82,41.79,41.8,111400.0,35.3037,35.329,35.3037,35.3121,111400.0
2014-06-24 15:00:00,41.8,41.8,41.7,41.73,459000.0,35.3121,35.3121,35.2276,35.253,459000.0
2014-06-24 15:05:00,41.73,41.74,41.67,41.69,252500.0,35.253,35.2614,35.2023,35.2192,252500.0
2014-06-24 15:10:00,41.68,41.69,41.6,41.64,305100.0,35.2107,35.2192,35.1432,35.1769,305100.0
2014-06-24 15:15:00,41.63,41.66,41.62,41.63,296600.0,35.1685,35.1938,35.1601,35.1685,296600.0
2014-06-24 15:20:00,41.64,41.64,41.59,41.63,462000.0,35.1769,35.1769,35.1347,35.1685,462000.0
2014-06-24 15:25:00,41.63,41.69,41.6,41.66,382200.0,35.1685,35.2192,35.1432,35.1938,382200.0
2014-06-24 15:30:00,41.66,41.71,41.62,41.63,329100.0,35.1938,35.2361,35.1601,35.1685,329100.0
2014-06-24 15:35:00,41.62,41.66,41.62,41.64,313000.0,35.1601,35.1938,35.1601,35.1769,313000.0
2014-06-24 15:40:00,41.65,41.72,41.64,41.71,282800.0,35.1854,35.2445,35.1769,35.2361,282800.0
2014-06-24 15:45:00,41.72,41.75,41.7,41.74,347800.0,35.2445,35.2699,35.2276,35.2614,347800.0
2014-06-24 15:50:00,41.73,41.74,41.7,41.71,679500.0,35.253,35.2614,35.2276,35.2361,679500.0
2014-06-24 15:55:00,41.72,41.77,41.72,41.75,1184300.0,35.2445,35.2868,35.2445,35.2699,1184300.0
2014-06-25 09:30:00,41.7,41.74,41.61,41.65,453600.0,35.2276,35.2614,35.1516,35.1854,453600.0
2014-06-25 09:35:00,41.65,41.67,41.5,41.55,293700.0,35.1854,35.2023,35.0587,35.1009,293700.0
2014-06-25 09:40:00,41.54,41.54,41.46,41.5,253600.0,35.0925,35.0925,35.0249,35.0587,253600.0
2014-06-25 09:45:00,41.49,41.54,41.49,41.53,209200.0,35.0502,35.0925,35.0502,35.084,209200.0
2014-06-25 09:50:00,41.53,41.63,41.52,41.62,394400.0,35.084,35.1685,35.0756,35.1601,394400.0
2014-06-25 09:55:00,41.63,41.65,41.56,41.57,236000.0,35.1685,35.1854,35.1094,35.1178,236000.0
2014-06-25 10:00:00,41.58,41.63,41.55,41.57,181900.0,35.1263,35.1685,35.1009,35.1178,181900.0
2014-06-25 10:05:00,41.58,41.62,41.56,41.61,134000.0,35.1263,35.1601,35.1094,35.1516,134000.0
2014-06-25 10:10:00,41.61,41.68,41.6,41.65,216700.0,35.1516,35.2107,35.1432,35.1854,216700.0
2014-06-25 10:15:00,41.66,41.67,41.58,41.6,146600.0,35.1938,35.2023,35.1263,35.1432,146600.0
2014-06-25 10:20:00,41.6,41.61,41.53,41.53,254700.0,35.1432,35.1516,35.084,35.084,254700.0
2014-06-25 10:25:00,41.53,41.6,41.51,41.59,224600.0,35.084,35.1432,35.0671,35.1347,224600.0
2014-06-25 10:30:00,41.6,41.65,41.59,41.65,296200.0,35.1432,35.1854,35.1347,35.1854,296200.0
2014-06-25 10:35:00,41.64,41.66,41.63,41.66,267800.0,35.1769,35.1938,35.1685,35.1938,267800.0
2014-06-25 10:40:00,41.66,41.74,41.65,41.74,215800.0,35.1938,35.2614,35.1854,35.2614,215800.0
2014-06-25 10:45:00,41.73,41.77,41.73,41.76,112800.0,35.253,35.2868,35.253,35.2783,112800.0
2014-06-25 10:50:00,41.76,41.8,41.76,41.78,114300.0,35.2783,35.3121,35.2783,35.2952,114300.0
2014-06-25 10:55:00,41.77,41.82,41.75,41.81,162800.0,35.2868,35.329,35.2699,35.3206,162800.0
2014-06-25 11:00:00,41.81,41.83,41.79,41.79,111300.0,35.3206,35.3375,35.3037,35.3037,111300.0
2014-06-25 11:05:00,41.8,41.8,41.77,41.8,92400.0,35.3121,35.3121,35.2868,35.3121,92400.0
2014-06-25 11:10:00,41.8,41.82,41.78,41.81,255300.0,35.3121,35.329,35.2952,35.3206,255300.0
2014-06-25 11:15:00,41.82,41.84,41.76,41.76,269300.0,35.329,35.3459,35.2783,35.2783,269300.0
2014-06-25 11:20:00,41.75,41.77,41.72,41.73,123900.0,35.2699,35.2868,35.2445,35.253,123900.0
2014-06-25 11:25:00,41.74,41.77,41.69,41.71,117200.0,35.2614,35.2868,35.2192,35.2361,117200.0
2014-06-25 11:30:00,41.72,41.73,41.68,41.68,76700.0,35.2445,35.253,35.2107,35.2107,76700.0
2014-06-25 11:35:00,41.68,41.68,41.64,41.67,197400.0,35.2107,35.2107,35.1769,35.2023,197400.0
2014-06-25 11:40:00,41.67,41.71,41.66,41.7,72500.0,35.2023,35.2361,35.1938,35.2276,72500.0
2014-06-25 11:45:00,41.71,41.71,41.64,41.65,118100.0,35.2361,35.2361,35.1769,35.1854,118100.0
2014-06-25 11:50:00,41.65,41.72,41.64,41.68,265900.0,35.1854,35.2445,35.1769,35.2107,265900.0
2014-06-25 11:55:00,41.68,41.72,41.67,41.69,117400.0,35.2107,35.2445,35.2023,35.2192,117400.0
2014-06-25 12:00:00,41.69,41.72,41.69,41.7,40600.0,35.2192,35.2445,35.2192,35.2276,40600.0
2014-06-25 12:05:00,41.7,41.71,41.66,41.7,102700.0,35.2276,35.2361,35.1938,35.2276,102700.0
2014-06-25 12:10:00,41.7,41.72,41.69,41.7,88800.0,35.2276,35.2445,35.2192,35.2276,88800.0
2014-06-25 12:15:00,41.71,41.74,41.7,41.73,97600.0,35.2361,35.2614,35.2276,35.253,97600.0
2014-06-25 12:20:00,41.73,41.74,41.72,41.73,74200.0,35.253,35.2614,35.2445,35.253,74200.0
2014-06-25 12:25:00,41.73,41.75,41.71,41.74,57500.0,35.253,35.2699,35.2361,35.2614,57500.0
2014-06-25 12:30:00,41.75,41.75,41.73,41.74,88600.0,35.2699,35.2699,35.253,35.2614,88600.0
2014-06-25 12:35:00,41.73,41.75,41.71,41.73,188100.0,35.253,35.2699,35.2361,35.253,188100.0
2014-06-25 12:40:00,41.73,41.74,41.72,41.72,85300.0,35.253,35.2614,35.2445,35.2445,85300.0
2014-06-25 12:45:00,41.72,41.74,41.71,41.72,73500.0,35.2445,35.2614,35.2361,35.2445,73500.0
2014-06-25 12:50:00,41.73,41.75,41.71,41.74,171400.0,35.253,35.2699,35.2361,35.2614,171400.0
2014-06-25 12:55:00,41.73,41.74,41.73,41.74,31300.0,35.253,35.2614,35.253,35.2614,31300.0
2014-06-25 13:00:00,41.73,41.82,41.73,41.81,198700.0,35.253,35.329,35.253,35.3206,198700.0
2014-06-25 13:05:00,41.8,41.82,41.77,41.78,99300.0,35.3121,35.329,35.2868,35.2952,99300.0
2014-06-25 13:10:00,41.77,41.78,41.75,41.78,173900.0,35.2868,35.2952,35.2699,35.2952,173900.0
2014-06-25 13:15:00,41.78,41.8,41.77,41.8,87500.0,35.2952,35.3121,35.2868,35.3121,87500.0
2014-06-25 13:20:00,41.8,41.82,41.79,41.82,45000.0,35.3121,35.329,35.3037,35.329,45000.0
2014-06-25 13:25:00,41.82,41.83,41.8,41.82,186300.0,35.329,35.3375,35.3121,35.329,186300.0
2014-06-25 13:30:00,41.82,41.84,41.79,41.8,63300.0,35.329,35.3459,35.3037,35.3121,63300.0
2014-06-25 13:35:00,41.81,41.81,41.77,41.79,88800.0,35.3206,35.3206,35.2868,35.3037,88800.0
2014-06-25 13:40:00,41.79,41.8,41.77,41.8,73000.0,35.3037,35.3121,35.2868,35.3121,73000.0
2014-06-25 13:45:00,41.8,41.82,41.79,41.82,63300.0,35.3121,35.329,35.3037,35.329,63300.0
2014-06-25 13:50:00,41.82,41.88,41.81,41.88,167500.0,35.329,35.3797,35.3206,35.3797,167500.0
2014-06-25 13:55:00,41.88,41.91,41.86,41.89,150700.0,35.3797,35.405,35.3628,35.3881,150700.0
2014-06-25 14:00:00,41.88,41.9,41.86,41.9,128000.0,35.3797,35.3966,35.3628,35.3966,128000.0
2014-06-25 14:05:00,41.9,41.9,41.87,41.88,114800.0,35.3966,35.3966,35.3712,35.3797,114800.0
2014-06-25 14:10:00,41.88,41.9,41.86,41.89,94100.0,35.3797,35.3966,35.3628,35.3881,94100.0
2014-06-25 14:15:00,41.89,41.9,41.88,41.89,46300.0,35.3881,35.3966,35.3797,35.3881,46300.0
2014-06-25 14:20:00,41.89,41.91,41.88,41.91,99000.0,35.3881,35.405,35.3797,35.405,99000.0
2014-06-25 14:25:00,41.91,41.91,41.88,41.88,134500.0,35.405,35.405,35.3797,35.3797,134500.0
2014-06-25 14:30:00,41.89,41.89,41.87,41.88,109900.0,35.3881,35.3881,35.3712,35.3797,109900.0
2014-06-25 14:35:00,41.88,41.9,41.86,41.89,118800.0,35.3797,35.3966,35.3628,35.3881,118800.0
2014-06-25 14:40:00,41.89,41.93,41.89,41.92,167100.0,35.3881,35.4219,35.3881,35.4135,167100.0
2014-06-25 14:45:00,41.91,41.92,41.89,41.91,132500.0,35.405,35.4135,35.3881,35.405,132500.0
2014-06-25 14:50:00,41.91,41.94,41.9,41.94,195300.0,35.405,35.4304,35.3966,35.4304,195300.0
2014-06-25 14:55:00,41.93,41.94,41.91,41.91,153300.0,35.4219,35.4304,35.405,35.405,153300.0
2014-06-25 15:00:00,41.91,41.92,41.9,41.91,113200.0,35.405,35.4135,35.3966,35.405,113200.0
2014-06-25 15:05:00,41.9,41.91,41.9,41.9,148400.0,35.3966,35.405,35.3966,35.3966,148400.0
2014-06-25 15:10:00,41.9,41.94,41.89,41.92,297900.0,35.3966,35.4304,35.3881,35.4135,297900.0
2014-06-25 15:15:00,41.92,41.95,41.91,41.94,275600.0,35.4135,35.4388,35.405,35.4304,275600.0
2014-06-25 15:20:00,41.95,41.98,41.95,41.97,330000.0,35.4388,35.4642,35.4388,35.4557,330000.0
2014-06-25 15:25:00,41.96,41.99,41.96,41.98,197100.0,35.4473,35.4726,35.4473,35.4642,197100.0
2014-06-25 15:30:00,41.98,41.99,41.95,41.98,286500.0,35.4642,35.4726,35.4388,35.4642,286500.0
2014-06-25 15:35:00,41.98,42.0,41.97,42.0,392700.0,35.4642,35.4811,35.4557,35.4811,392700.0
2014-06-25 15:40:00,42.0,42.0,41.99,42.0,386200.0,35.4811,35.4811,35.4726,35.4811,386200.0
2014-06-25 15:45:00,42.0,42.05,41.99,42.01,877600.0,35.4811,35.5233,35.4726,35.4895,877600.0
2014-06-25 15:50:00,42.01,42.03,42.0,42.02,512000.0,35.4895,35.5064,35.4811,35.498,512000.0
2014-06-25 15:55:00,42.02,42.05,42.01,42.02,1533400.0,35.498,35.5233,35.4895,35.498,1533400.0
2014-06-26 09:30:00,41.93,41.94,41.76,41.8,1155600.0,35.4219,35.4304,35.2783,35.3121,1155600.0
2014-06-26 09:35:00,41.8,41.8,41.67,41.72,391900.0,35.3121,35.3121,35.2023,35.2445,391900.0
2014-06-26 09:40:00,41.71,41.77,41.67,41.73,405500.0,35.2361,35.2868,35.2023,35.253,405500.0
2014-06-26 09:45:00,41.73,41.74,41.69,41.7,803100.0,35.253,35.2614,35.2192,35.2276,803100.0
2014-06-26 09:50:00,41.7,41.7,41.57,41.58,863600.0,35.2276,35.2276,35.1178,35.1263,863600.0
2014-06-26 09:55:00,41.58,41.59,41.51,41.53,529600.0,35.1263,35.1347,35.0671,35.084,529600.0
2014-06-26 10:00:00,41.53,41.6,41.49,41.54,747600.0,35.084,35.1432,35.0502,35.0925,747600.0
2014-06-26 10:05:00,41.54,41.62,41.52,41.54,430700.0,35.0925,35.1601,35.0756,35.0925,430700.0
2014-06-26 10:10:00,41.54,41.61,41.53,41.6,742100.0,35.0925,35.1516,35.084,35.1432,742100.0
2014-06-26 10:15:00,41.59,41.66,41.58,41.58,360800.0,35.1347,35.1938,35.1263,35.1263,360800.0
2014-06-26 10:20:00,41.58,41.64,41.57,41.6,361900.0,35.1263,35.1769,35.1178,35.1432,361900.0
2014-06-26 10:25:00,41.61,41.62,41.57,41.58,282200.0,35.1516,35.1601,35.1178,35.1263,282200.0
2014-06-26 10:30:00,41.58,41.59,41.54,41.56,216500.0,35.1263,35.1347,35.0925,35.1094,216500.0
2014-06-26 10:35:00,41.55,41.57,41.51,41.52,265300.0,35.1009,35.1178,35.0671,35.0756,265300.0
2014-06-26 10:40:00,41.52,41.55,41.51,41.53,200900.0,35.0756,35.1009,35.0671,35.084,200900.0
2014-06-26 10:45:00,41.52,41.54,41.51,41.52,182100.0,35.0756,35.0925,35.0671,35.0756,182100.0
2014-06-26 10:50:00,41.52,41.54,41.51,41.51,207600.0,35.0756,35.0925,35.0671,35.0671,207600.0
2014-06-26 10:55:00,41.52,41.54,41.5,41.51,442500.0,35.0756,35.0925,35.0587,35.0671,442500.0
2014-06-26 11:00:00,41.51,41.54,41.5,41.52,585200.0,35.0671,35.0925,35.0587,35.0756,585200.0
2014-06-26 11:05:00,41.52,41.54,41.51,41.54,207600.0,35.0756,35.0925,35.0671,35.0925,207600.0
2014-06-26 11:10:00,41.54,41.55,41.51,41.54,319700.0,35.0925,35.1009,35.0671,35.0925,319700.0
2014-06-26 11:15:00,41.54,41.54,41.5,41.52,216200.0,35.0925,35.0925,35.0587,35.0756,216200.0
2014-06-26 11:20:00,41.52,41.54,41.51,41.53,91900.0,35.0756,35.0925,35.0671,35.084,91900.0
2014-06-26 11:25:00,41.53,41.54,41.51,41.51,123200.0,35.084,35.0925,35.0671,35.0671,123200.0
2014-06-26 11:30:00,41.52,41.52,41.48,41.5,185400.0,35.0756,35.0756,35.0418,35.0587,185400.0
2014-06-26 11:35:00,41.5,41.52,41.49,41.5,187300.0,35.0587,35.0756,35.0502,35.0587,187300.0
2014-06-26 11:40:00,41.5,41.52,41.49,41.52,146600.0,35.0587,35.0756,35.0502,35.0756,146600.0
2014-06-26 11:45:00,41.52,41.52,41.49,41.51,102000.0,35.0756,35.0756,35.0502,35.0671,102000.0
2014-06-26 11:50:00,41.51,41.52,41.48,41.5,152900.0,35.0671,35.0756,35.0418,35.0587,152900.0
2014-06-26 11:55:00,41.5,41.52,41.46,41.48,401600.0,35.0587,35.0756,35.0249,35.0418,401600.0
2014-06-26 12:00:00,41.48,41.5,41.43,41.43,239700.0,35.0418,35.0587,34.9995,34.9995,239700.0
2014-06-26 12:05:00,41.44,41.47,41.43,41.46,197900.0,35.008,35.0333,34.9995,35.0249,197900.0
2014-06-26 12:10:00,41.46,41.47,41.44,41.47,113700.0,35.0249,35.0333,35.008,35.0333,113700.0
2014-06-26 12:15:00,41.47,41.49,41.46,41.49,72900.0,35.0333,35.0502,35.0249,35.0502,72900.0
2014-06-26 12:20:00,41.49,41.5,41.48,41.48,95300.0,35.0502,35.0587,35.0418,35.0418,95300.0
2014-06-26 12:25:00,41.48,41.5,41.45,41.5,238600.0,35.0418,35.0587,35.0164,35.0587,238600.0
2014-06-26 12:30:00,41.5,41.53,41.48,41.52,109500.0,35.0587,35.084,35.0418,35.0756,109500.0
2014-06-26 12:35:00,41.52,41.54,41.49,41.5,312400.0,35.0756,35.0925,35.0502,35.0587,312400.0
2014-06-26 12:40:00,41.49,41.5,41.49,41.5,82400.0,35.0502,35.0587,35.0502,35.0587,82400.0
2014-06-26 12:45:00,41.5,41.5,41.46,41.48,206000.0,35.0587,35.0587,35.0249,35.0418,206000.0
2014-06-26 12:50:00,41.49,41.51,41.48,41.51,163800.0,35.0502,35.0671,35.0418,35.0671,163800.0
2014-06-26 12:55:00,41.5,41.53,41.5,41.52,193300.0,35.0587,35.084,35.0587,35.0756,193300.0
2014-06-26 13:00:00,41.52,41.54,41.52,41.53,45100.0,35.0756,35.0925,35.0756,35.084,45100.0
2014-06-26 13:05:00,41.54,41.58,41.52,41.57,187500.0,35.0925,35.1263,35.0756,35.1178,187500.0
2014-06-26 13:10:00,41.56,41.59,41.54,41.56,198700.0,35.1094,35.1347,35.0925,35.1094,198700.0
2014-06-26 13:15:00,41.55,41.57,41.54,41.55,109500.0,35.1009,35.1178,35.0925,35.1009,109500.0
2014-06-26 13:20:00,41.55,41.63,41.55,41.62,340400.0,35.1009,35.1685,35.1009,35.1601,340400.0
2014-06-26 13:25:00,41.63,41.67,41.63,41.66,132900.0,35.1685,35.2023,35.1685,35.1938,132900.0
2014-06-26 13:30:00,41.66,41.7,41.66,41.69,158300.0,35.1938,35.2276,35.1938,35.2192,158300.0
2014-06-26 13:35:00,41.68,41.7,41.66,41.7,103700.0,35.2107,35.2276,35.1938,35.2276,103700.0
2014-06-26 13:40:00,41.7,41.71,41.67,41.7,263400.0,35.2276,35.2361,35.2023,35.2276,263400.0
2014-06-26 13:45:00,41.7,41.71,41.67,41.7,114200.0,35.2276,35.2361,35.2023,35.2276,114200.0
2014-06-26 13:50:00,41.7,41.7,41.69,41.69,74300.0,35.2276,35.2276,35.2192,35.2192,74300.0
2014-06-26 13:55:00,41.7,41.72,41.69,41.72,97200.0,35.2276,35.2445,35.2192,35.2445,97200.0
2014-06-26 14:00:00,41.71,41.72,41.7,41.71,64200.0,35.2361,35.2445,35.2276,35.2361,64200.0
2014-06-26 14:05:00,41.71,41.73,41.7,41.71,137500.0,35.2361,35.253,35.2276,35.2361,137500.0
2014-06-26 14:10:00,41.7,41.71,41.57,41.63,673300.0,35.2276,35.2361,35.1178,35.1685,673300.0
2014-06-26 14:15:00,41.63,41.67,41.63,41.65,163600.0,35.1685,35.2023,35.1685,35.1854,163600.0
2014-06-26 14:20:00,41.65,41.67,41.64,41.66,108800.0,35.1854,35.2023,35.1769,35.1938,108800.0
2014-06-26 14:25:00,41.66,41.67,41.64,41.64,81300.0,35.1938,35.2023,35.1769,35.1769,81300.0
2014-06-26 14:30:00,41.64,41.65,41.61,41.63,98000.0,35.1769,35.1854,35.1516,35.1685,98000.0
2014-06-26 14:35:00,41.63,41.63,41.62,41.63,40600.0,35.1685,35.1685,35.1601,35.1685,40600.0
2014-06-26 14:40:00,41.62,41.65,41.62,41.64,79200.0,35.1601,35.1854,35.1601,35.1769,79200.0
2014-06-26 14:45:00,41.64,41.68,41.64,41.68,114300.0,35.1769,35.2107,35.1769,35.2107,114300.0
2014-06-26 14:50:00,41.68,41.71,41.66,41.71,114400.0,35.2107,35.2361,35.1938,35.2361,114400.0
2014-06-26 14:55:00,41.7,41.71,41.65,41.66,84900.0,35.2276,35.2361,35.1854,35.1938,84900.0
2014-06-26 15:00:00,41.66,41.69,41.65,41.69,112700.0,35.1938,35.2192,35.1854,35.2192,112700.0
2014-06-26 15:05:00,41.69,41.73,41.68,41.72,122900.0,35.2192,35.253,35.2107,35.2445,122900.0
2014-06-26 15:10:00,41.72,41.74,41.71,41.72,122500.0,35.2445,35.2614,35.2361,35.2445,122500.0
2014-06-26 15:15:00,41.71,41.72,41.69,41.7,153800.0,35.2361,35.2445,35.2192,35.2276,153800.0
2014-06-26 15:20:00,41.7,41.7,41.65,41.67,215300.0,35.2276,35.2276,35.1854,35.2023,215300.0
2014-06-26 15:25:00,41.68,41.68,41.67,41.67,109500.0,35.2107,35.2107,35.2023,35.2023,109500.0
2014-06-26 15:30:00,41.67,41.69,41.66,41.68,247400.0,35.2023,35.2192,35.1938,35.2107,247400.0
2014-06-26 15:35:00,41.67,41.72,41.66,41.72,365300.0,35.2023,35.2445,35.1938,35.2445,365300.0
2014-06-26 15:40:00,41.72,41.73,41.71,41.73,197000.0,35.2445,35.253,35.2361,35.253,197000.0
2014-06-26 15:45:00,41.73,41.75,41.72,41.75,456800.0,35.253,35.2699,35.2445,35.2699,456800.0
2014-06-26 15:50:00,41.74,41.75,41.69,41.69,689900.0,35.2614,35.2699,35.2192,35.2192,689900.0
2014-06-26 15:55:00,41.69,41.75,41.68,41.73,1377900.0,35.2192,35.2699,35.2107,35.253,1377900.0
2014-06-27 09:30:00,41.58,41.81,41.51,41.78,1208200.0,35.1263,35.3206,35.0671,35.2952,1208200.0
2014-06-27 09:35:00,41.78,41.93,41.78,41.88,536000.0,35.2952,35.4219,35.2952,35.3797,536000.0
2014-06-27 09:40:00,41.89,41.9,41.77,41.77,353900.0,35.3881,35.3966,35.2868,35.2868,353900.0
2014-06-27 09:45:00,41.77,41.83,41.73,41.83,274800.0,35.2868,35.3375,35.253,35.3375,274800.0
2014-06-27 09:50:00,41.83,41.87,41.8,41.81,254800.0,35.3375,35.3712,35.3121,35.3206,254800.0
2014-06-27 09:55:00,41.81,41.84,41.79,41.82,245800.0,35.3206,35.3459,35.3037,35.329,245800.0
2014-06-27 10:00:00,41.82,41.89,41.79,41.8,320900.0,35.329,35.3881,35.3037,35.3121,320900.0
2014-06-27 10:05:00,41.81,41.81,41.69,41.7,448500.0,35.3206,35.3206,35.2192,35.2276,448500.0
2014-06-27 10:10:00,41.71,41.74,41.64,41.74,311100.0,35.2361,35.2614,35.1769,35.2614,311100.0
2014-06-27 10:15:00,41.74,41.75,41.66,41.66,219500.0,35.2614,35.2699,35.1938,35.1938,219500.0
2014-06-27 10:20:00,41.66,41.78,41.66,41.73,164200.0,35.1938,35.2952,35.1938,35.253,164200.0
2014-06-27 10:25:00,41.74,41.74,41.71,41.74,140900.0,35.2614,35.2614,35.2361,35.2614,140900.0
2014-06-27 10:30:00,41.73,41.78,41.71,41.76,187400.0,35.253,35.2952,35.2361,35.2783,187400.0
2014-06-27 10:35:00,41.76,41.76,41.7,41.71,176100.0,35.2783,35.2783,35.2276,35.2361,176100.0
2014-06-27 10:40:00,41.7,41.74,41.7,41.71,287100.0,35.2276,35.2614,35.2276,35.2361,287100.0
2014-06-27 10:45:00,41.71,41.76,41.69,41.74,206500.0,35.2361,35.2783,35.2192,35.2614,206500.0
2014-06-27 10:50:00,41.74,41.77,41.74,41.76,121800.0,35.2614,35.2868,35.2614,35.2783,121800.0
2014-06-27 10:55:00,41.76,41.76,41.73,41.75,180500.0,35.2783,35.2783,35.253,35.2699,180500.0
2014-06-27 11:00:00,41.75,41.77,41.73,41.73,134200.0,35.2699,35.2868,35.253,35.253,134200.0
2014-06-27 11:05:00,41.73,41.76,41.73,41.76,197300.0,35.253,35.2783,35.253,35.2783,197300.0
2014-06-27 11:10:00,41.76,41.76,41.7,41.7,132200.0,35.2783,35.2783,35.2276,35.2276,132200.0
2014-06-27 11:15:00,41.7,41.72,41.64,41.65,185800.0,35.2276,35.2445,35.1769,35.1854,185800.0
2014-06-27 11:20:00,41.65,41.69,41.64,41.66,124100.0,35.1854,35.2192,35.1769,35.1938,124100.0
2014-06-27 11:25:00,41.66,41.71,41.66,41.7,167000.0,35.1938,35.2361,35.1938,35.2276,167000.0
2014-06-27 11:30:00,41.71,41.72,41.69,41.7,87800.0,35.2361,35.2445,35.2192,35.2276,87800.0
2014-06-27 11:35:00,41.69,41.7,41.66,41.66,91700.0,35.2192,35.2276,35.1938,35.1938,91700.0
2014-06-27 11:40:00,41.67,41.72,41.65,41.71,219800.0,35.2023,35.2445,35.1854,35.2361,219800.0
2014-06-27 11:45:00,41.71,41.75,41.7,41.75,147500.0,35.2361,35.2699,35.2276,35.2699,147500.0
2014-06-27 11:50:00,41.75,41.78,41.71,41.71,104800.0,35.2699,35.2952,35.2361,35.2361,104800.0
2014-06-27 11:55:00,41.72,41.72,41.7,41.71,47900.0,35.2445,35.2445,35.2276,35.2361,47900.0
2014-06-27 12:00:00,41.71,41.71,41.69,41.69,46400.0,35.2361,35.2361,35.2192,35.2192,46400.0
2014-06-27 12:05:00,41.7,41.72,41.65,41.66,109500.0,35.2276,35.2445,35.1854,35.1938,109500.0
2014-06-27 12:10:00,41.66,41.67,41.61,41.62,98300.0,35.1938,35.2023,35.1516,35.1601,98300.0
2014-06-27 12:15:00,41.62,41.63,41.61,41.62,37500.0,35.1601,35.1685,35.1516,35.1601,37500.0
2014-06-27 12:20:00,41.61,41.62,41.58,41.59,126300.0,35.1516,35.1601,35.1263,35.1347,126300.0
2014-06-27 12:25:00,41.59,41.6,41.57,41.58,145900.0,35.1347,35.1432,35.1178,35.1263,145900.0
2014-06-27 12:30:00,41.59,41.61,41.58,41.6,147100.0,35.1347,35.1516,35.1263,35.1432,147100.0
2014-06-27 12:35:00,41.61,41.62,41.56,41.58,142500.0,35.1516,35.1601,35.1094,35.1263,142500.0
2014-06-27 12:40:00,41.58,41.58,41.53,41.53,76400.0,35.1263,35.1263,35.084,35.084,76400.0
2014-06-27 12:45:00,41.53,41.57,41.53,41.55,167900.0,35.084,35.1178,35.084,35.1009,167900.0
2014-06-27 12:50:00,41.55,41.56,41.52,41.54,103800.0,35.1009,35.1094,35.0756,35.0925,103800.0
2014-06-27 12:55:00,41.53,41.62,41.53,41.62,130100.0,35.084,35.1601,35.084,35.1601,130100.0
2014-06-27 13:00:00,41.61,41.62,41.58,41.6,81900.0,35.1516,35.1601,35.1263,35.1432,81900.0
2014-06-27 13:05:00,41.59,41.61,41.59,41.61,92300.0,35.1347,35.1516,35.1347,35.1516,92300.0
2014-06-27 13:10:00,41.61,41.63,41.6,41.61,179900.0,35.1516,35.1685,35.1432,35.1516,179900.0
2014-06-27 13:15:00,41.61,41.61,41.54,41.55,304500.0,35.1516,35.1516,35.0925,35.1009,304500.0
2014-06-27 13:20:00,41.55,41.55,41.52,41.52,90400.0,35.1009,35.1009,35.0756,35.0756,90400.0
2014-06-27 13:25:00,41.52,41.59,41.51,41.59,116900.0,35.0756,35.1347,35.0671,35.1347,116900.0
2014-06-27 13:30:00,41.59,41.62,41.58,41.62,296000.0,35.1347,35.1601,35.1263,35.1601,296000.0
2014-06-27 13:35:00,41.62,41.63,41.59,41.59,59600.0,35.1601,35.1685,35.1347,35.1347,59600.0
2014-06-27 13:40:00,41.59,41.62,41.59,41.6,61100.0,35.1347,35.1601,35.1347,35.1432,61100.0
2014-06-27 13:45:00,41.6,41.62,41.59,41.62,135100.0,35.1432,35.1601,35.1347,35.1601,135100.0
2014-06-27 13:50:00,41.62,41.73,41.62,41.71,194200.0,35.1601,35.253,35.1601,35.2361,194200.0
2014-06-27 13:55:00,41.71,41.74,41.68,41.72,115100.0,35.2361,35.2614,35.2107,35.2445,115100.0
2014-06-27 14:00:00,41.72,41.8,41.71,41.8,156300.0,35.2445,35.3121,35.2361,35.3121,156300.0
2014-06-27 14:05:00,41.8,41.87,41.79,41.85,320200.0,35.3121,35.3712,35.3037,35.3544,320200.0
2014-06-27 14:10:00,41.85,41.86,41.81,41.83,191500.0,35.3544,35.3628,35.3206,35.3375,191500.0
2014-06-27 14:15:00,41.83,41.85,41.83,41.85,255300.0,35.3375,35.3544,35.3375,35.3544,255300.0
2014-06-27 14:20:00,41.85,41.86,41.82,41.86,195300.0,35.3544,35.3628,35.329,35.3628,195300.0
2014-06-27 14:25:00,41.86,41.88,41.85,41.87,283900.0,35.3628,35.3797,35.3544,35.3712,283900.0
2014-06-27 14:30:00,41.87,41.93,41.87,41.92,192200.0,35.3712,35.4219,35.3712,35.4135,192200.0
2014-06-27 14:35:00,41.93,41.98,41.92,41.98,326400.0,35.4219,35.4642,35.4135,35.4642,326400.0
2014-06-27 14:40:00,41.97,41.98,41.95,41.96,220700.0,35.4557,35.4642,35.4388,35.4473,220700.0
2014-06-27 14:45:00,41.97,41.97,41.94,41.96,202800.0,35.4557,35.4557,35.4304,35.4473,202800.0
2014-06-27 14:50:00,41.97,41.97,41.92,41.92,210000.0,35.4557,35.4557,35.4135,35.4135,210000.0
2014-06-27 14:55:00,41.92,41.93,41.91,41.92,127600.0,35.4135,35.4219,35.405,35.4135,127600.0
2014-06-27 15:00:00,41.91,41.98,41.91,41.97,422400.0,35.405,35.4642,35.405,35.4557,422400.0
2014-06-27 15:05:00,41.96,42.01,41.96,42.0,510700.0,35.4473,35.4895,35.4473,35.4811,510700.0
2014-06-27 15:10:00,42.0,42.0,41.97,41.98,258400.0,35.4811,35.4811,35.4557,35.4642,258400.0
2014-06-27 15:15:00,41.99,41.99,41.95,41.97,239600.0,35.4726,35.4726,35.4388,35.4557,239600.0
2014-06-27 15:20:00,41.97,42.01,41.97,42.0,264200.0,35.4557,35.4895,35.4557,35.4811,264200.0
2014-06-27 15:25:00,42.01,42.03,42.0,42.02,571000.0,35.4895,35.5064,35.4811,35.498,571000.0
2014-06-27 15:30:00,42.02,42.11,42.02,42.11,558500.0,35.498,35.574,35.498,35.574,558500.0
2014-06-27 15:35:00,42.11,42.11,42.09,42.09,406000.0,35.574,35.574,35.5571,35.5571,406000.0
2014-06-27 15:40:00,42.1,42.13,42.08,42.13,793600.0,35.5656,35.5909,35.5487,35.5909,793600.0
2014-06-27 15:45:00,42.13,42.14,42.09,42.14,634200.0,35.5909,35.5993,35.5571,35.5993,634200.0
2014-06-27 15:50:00,42.14,42.17,42.12,42.15,909000.0,35.5993,35.6247,35.5824,35.6078,909000.0
2014-06-27 15:55:00,42.15,42.29,42.1,42.24,2492600.0,35.6078,35.7261,35.5656,35.6838,2492600.0
2014-06-30 09:30:00,42.17,42.21,41.94,42.02,1040600.0,35.6247,35.6585,35.4304,35.498,1040600.0
2014-06-30 09:35:00,42.01,42.2,42.01,42.13,536300.0,35.4895,35.65,35.4895,35.5909,536300.0
2014-06-30 09:40:00,42.12,42.13,42.01,42.07,350100.0,35.5824,35.5909,35.4895,35.5402,350100.0
2014-06-30 09:45:00,42.07,42.19,42.05,42.13,564800.0,35.5402,35.6416,35.5233,35.5909,564800.0
2014-06-30 09:50:00,42.13,42.2,42.08,42.1,1320200.0,35.5909,35.65,35.5487,35.5656,1320200.0
2014-06-30 09:55:00,42.09,42.12,42.09,42.11,200500.0,35.5571,35.5824,35.5571,35.574,200500.0
2014-06-30 10:00:00,42.11,42.18,42.1,42.15,527200.0,35.574,35.6331,35.5656,35.6078,527200.0
2014-06-30 10:05:00,42.14,42.15,42.09,42.1,339100.0,35.5993,35.6078,35.5571,35.5656,339100.0
2014-06-30 10:10:00,42.1,42.12,42.09,42.11,283700.0,35.5656,35.5824,35.5571,35.574,283700.0
2014-06-30 10:15:00,42.12,42.17,42.1,42.12,322200.0,35.5824,35.6247,35.5656,35.5824,322200.0
2014-06-30 10:20:00,42.12,42.12,42.02,42.06,371900.0,35.5824,35.5824,35.498,35.5318,371900.0
2014-06-30 10:25:00,42.06,42.07,41.96,41.99,425700.0,35.5318,35.5402,35.4473,35.4726,425700.0
2014-06-30 10:30:00,42.0,42.04,41.99,42.01,387200.0,35.4811,35.5149,35.4726,35.4895,387200.0
2014-06-30 10:35:00,42.0,42.03,41.99,42.03,421400.0,35.4811,35.5064,35.4726,35.5064,421400.0
2014-06-30 10:40:00,42.02,42.06,42.02,42.04,196800.0,35.498,35.5318,35.498,35.5149,196800.0
2014-06-30 10:45:00,42.04,42.05,41.99,42.0,147000.0,35.5149,35.5233,35.4726,35.4811,147000.0
2014-06-30 10:50:00,41.99,42.0,41.92,41.94,202800.0,35.4726,35.4811,35.4135,35.4304,202800.0
2014-06-30 10:55:00,41.93,41.94,41.92,41.93,121700.0,35.4219,35.4304,35.4135,35.4219,121700.0
2014-06-30 11:00:00,41.93,42.0,41.91,41.92,293500.0,35.4219,35.4811,35.405,35.4135,293500.0
2014-06-30 11:05:00,41.91,41.96,41.91,41.93,212100.0,35.405,35.4473,35.405,35.4219,212100.0
2014-06-30 11:10:00,41.93,41.94,41.93,41.94,134800.0,35.4219,35.4304,35.4219,35.4304,134800.0
2014-06-30 11:15:00,41.94,41.94,41.93,41.94,91200.0,35.4304,35.4304,35.4219,35.4304,91200.0
2014-06-30 11:20:00,41.94,41.95,41.93,41.94,114400.0,35.4304,35.4388,35.4219,35.4304,114400.0
2014-06-30 11:25:00,41.95,42.03,41.95,42.01,195100.0,35.4388,35.5064,35.4388,35.4895,195100.0
2014-06-30 11:30:00,42.02,42.02,41.95,41.96,113800.0,35.498,35.498,35.4388,35.4473,113800.0
2014-06-30 11:35:00,41.97,41.99,41.97,41.97,109700.0,35.4557,35.4726,35.4557,35.4557,109700.0
2014-06-30 11:40:00,41.97,41.98,41.95,41.96,93000.0,35.4557,35.4642,35.4388,35.4473,93000.0
2014-06-30 11:45:00,41.96,41.97,41.93,41.93,209400.0,35.4473,35.4557,35.4219,35.4219,209400.0
2014-06-30 11:50:00,41.93,41.94,41.92,41.93,88900.0,35.4219,35.4304,35.4135,35.4219,88900.0
2014-06-30 11:55:00,41.92,41.93,41.88,41.88,135600.0,35.4135,35.4219,35.3797,35.3797,135600.0
2014-06-30 12:00:00,41.88,41.91,41.88,41.91,135400.0,35.3797,35.405,35.3797,35.405,135400.0
2014-06-30 12:05:00,41.9,41.91,41.9,41.91,161600.0,35.3966,35.405,35.3966,35.405,161600.0
2014-06-30 12:10:00,41.91,41.94,41.9,41.94,307400.0,35.405,35.4304,35.3966,35.4304,307400.0
2014-06-30 12:15:00,41.94,42.02,41.93,42.01,493900.0,35.4304,35.498,35.4219,35.4895,493900.0
2014-06-30 12:20:00,42.01,42.01,41.97,41.98,90100.0,35.4895,35.4895,35.4557,35.4642,90100.0
2014-06-30 12:25:00,41.97,41.99,41.96,41.98,229300.0,35.4557,35.4726,35.4473,35.4642,229300.0
2014-06-30 12:30:00,41.98,42.01,41.97,42.01,158300.0,35.4642,35.4895,35.4557,35.4895,158300.0
2014-06-30 12:35:00,42.0,42.02,41.99,42.0,107900.0,35.4811,35.498,35.4726,35.4811,107900.0
2014-06-30 12:40:00,41.99,42.0,41.98,41.98,143200.0,35.4726,35.4811,35.4642,35.4642,143200.0
2014-06-30 12:45:00,41.99,41.99,41.97,41.98,92100.0,35.4726,35.4726,35.4557,35.4642,92100.0
2014-06-30 12:50:00,41.98,41.98,41.96,41.96,57800.0,35.4642,35.4642,35.4473,35.4473,57800.0
2014-06-30 12:55:00,41.96,41.97,41.92,41.93,62800.0,35.4473,35.4557,35.4135,35.4219,62800.0
2014-06-30 13:00:00,41.93,41.95,41.92,41.92,125600.0,35.4219,35.4388,35.4135,35.4135,125600.0
2014-06-30 13:05:00,41.92,41.94,41.92,41.93,100900.0,35.4135,35.4304,35.4135,35.4219,100900.0
2014-06-30 13:10:00,41.92,41.99,41.92,41.99,274000.0,35.4135,35.4726,35.4135,35.4726,274000.0
2014-06-30 13:15:00,41.98,41.99,41.97,41.98,160000.0,35.4642,35.4726,35.4557,35.4642,160000.0
2014-06-30 13:20:00,41.98,41.99,41.95,41.97,175000.0,35.4642,35.4726,35.4388,35.4557,175000.0
2014-06-30 13:25:00,41.97,41.98,41.95,41.97,200800.0,35.4557,35.4642,35.4388,35.4557,200800.0
2014-06-30 13:30:00,41.98,41.98,41.94,41.94,116600.0,35.4642,35.4642,35.4304,35.4304,116600.0
2014-06-30 13:35:00,41.94,41.95,41.9,41.9,164800.0,35.4304,35.4388,35.3966,35.3966,164800.0
2014-06-30 13:40:00,41.9,41.92,41.9,41.91,88400.0,35.3966,35.4135,35.3966,35.405,88400.0
2014-06-30 13:45:00,41.91,41.92,41.91,41.91,40900.0,35.405,35.4135,35.405,35.405,40900.0
2014-06-30 13:50:00,41.91,41.93,41.91,41.92,147100.0,35.405,35.4219,35.405,35.4135,147100.0
2014-06-30 13:55:00,41.93,41.93,41.89,41.9,300000.0,35.4219,35.4219,35.3881,35.3966,300000.0
2014-06-30 14:00:00,41.89,41.91,41.89,41.9,90600.0,35.3881,35.405,35.3881,35.3966,90600.0
2014-06-30 14:05:00,41.9,41.91,41.89,41.91,271000.0,35.3966,35.405,35.3881,35.405,271000.0
2014-06-30 14:10:00,41.91,41.91,41.9,41.9,53800.0,35.405,35.405,35.3966,35.3966,53800.0
2014-06-30 14:15:00,41.9,41.93,41.9,41.93,134600.0,35.3966,35.4219,35.3966,35.4219,134600.0
2014-06-30 14:20:00,41.93,41.93,41.91,41.91,127800.0,35.4219,35.4219,35.405,35.405,127800.0
2014-06-30 14:25:00,41.91,41.92,41.89,41.9,141500.0,35.405,35.4135,35.3881,35.3966,141500.0
2014-06-30 14:30:00,41.9,41.9,41.86,41.86,297800.0,35.3966,35.3966,35.3628,35.3628,297800.0
2014-06-30 14:35:00,41.86,41.87,41.84,41.86,188300.0,35.3628,35.3712,35.3459,35.3628,188300.0
2014-06-30 14:40:00,41.85,41.88,41.8,41.8,403200.0,35.3544,35.3797,35.3121,35.3121,403200.0
2014-06-30 14:45:00,41.8,41.84,41.73,41.83,714500.0,35.3121,35.3459,35.253,35.3375,714500.0
2014-06-30 14:50:00,41.83,41.83,41.77,41.78,212500.0,35.3375,35.3375,35.2868,35.2952,212500.0
2014-06-30 14:55:00,41.78,41.79,41.75,41.75,132500.0,35.2952,35.3037,35.2699,35.2699,132500.0
2014-06-30 15:00:00,41.76,41.8,41.75,41.75,336200.0,35.2783,35.3121,35.2699,35.2699,336200.0
2014-06-30 15:05:00,41.76,41.76,41.72,41.75,448700.0,35.2783,35.2783,35.2445,35.2699,448700.0
2014-06-30 15:10:00,41.75,41.78,41.74,41.75,223800.0,35.2699,35.2952,35.2614,35.2699,223800.0
2014-06-30 15:15:00,41.74,41.78,41.73,41.77,310000.0,35.2614,35.2952,35.253,35.2868,310000.0
2014-06-30 15:20:00,41.76,41.77,41.75,41.76,254000.0,35.2783,35.2868,35.2699,35.2783,254000.0
2014-06-30 15:25:00,41.76,41.77,41.75,41.75,336500.0,35.2783,35.2868,35.2699,35.2699,336500.0
2014-06-30 15:30:00,41.76,41.8,41.75,41.77,383400.0,35.2783,35.3121,35.2699,35.2868,383400.0
2014-06-30 15:35:00,41.77,41.79,41.76,41.76,399100.0,35.2868,35.3037,35.2783,35.2783,399100.0
2014-06-30 15:40:00,41.76,41.77,41.71,41.74,359700.0,35.2783,35.2868,35.2361,35.2614,359700.0
2014-06-30 15:45:00,41.74,41.77,41.71,41.73,560200.0,35.2614,35.2868,35.2361,35.253,560200.0
2014-06-30 15:50:00,41.73,41.76,41.7,41.71,1395600.0,35.253,35.2783,35.2276,35.2361,1395600.0
2014-06-30 15:55:00,41.72,41.76,41.7,41.7,2183100.0,35.2445,35.2783,35.2276,35.2276,2183100.0
2014-07-01 09:30:00,41.86,42.07,41.86,41.97,2401400.0,35.3628,35.5402,35.3628,35.4557,2401400.0
2014-07-01 09:35:00,41.97,42.01,41.83,41.83,578000.0,35.4557,35.4895,35.3375,35.3375,578000.0
2014-07-01 09:40:00,41.83,41.91,41.75,41.75,695400.0,35.3375,35.405,35.2699,35.2699,695400.0
2014-07-01 09:45:00,41.75,41.76,41.69,41.7,500200.0,35.2699,35.2783,35.2192,35.2276,500200.0
2014-07-01 09:50:00,41.7,41.86,41.7,41.82,485000.0,35.2276,35.3628,35.2276,35.329,485000.0
2014-07-01 09:55:00,41.81,41.93,41.8,41.91,382400.0,35.3206,35.4219,35.3121,35.405,382400.0
2014-07-01 10:00:00,41.91,41.97,41.9,41.95,523100.0,35.405,35.4557,35.3966,35.4388,523100.0
2014-07-01 10:05:00,41.96,41.99,41.95,41.98,375900.0,35.4473,35.4726,35.4388,35.4642,375900.0
2014-07-01 10:10:00,41.96,42.05,41.96,42.02,468800.0,35.4473,35.5233,35.4473,35.498,468800.0
2014-07-01 10:15:00,42.02,42.06,42.01,42.01,364200.0,35.498,35.5318,35.4895,35.4895,364200.0
2014-07-01 10:20:00,42.01,42.04,41.95,42.04,268400.0,35.4895,35.5149,35.4388,35.5149,268400.0
2014-07-01 10:25:00,42.04,42.04,41.94,41.95,332500.0,35.5149,35.5149,35.4304,35.4388,332500.0
2014-07-01 10:30:00,41.96,42.0,41.95,41.99,178300.0,35.4473,35.4811,35.4388,35.4726,178300.0
2014-07-01 10:35:00,41.99,42.01,41.98,42.0,154500.0,35.4726,35.4895,35.4642,35.4811,154500.0
2014-07-01 10:40:00,41.99,42.01,41.98,42.0,137700.0,35.4726,35.4895,35.4642,35.4811,137700.0
2014-07-01 10:45:00,42.0,42.05,41.99,42.04,236200.0,35.4811,35.5233,35.4726,35.5149,236200.0
2014-07-01 10:50:00,42.04,42.05,42.02,42.05,169800.0,35.5149,35.5233,35.498,35.5233,169800.0
2014-07-01 10:55:00,42.04,42.09,42.04,42.09,224900.0,35.5149,35.5571,35.5149,35.5571,224900.0
2014-07-01 11:00:00,42.09,42.1,42.02,42.05,351000.0,35.5571,35.5656,35.498,35.5233,351000.0
2014-07-01 11:05:00,42.04,42.1,42.04,42.08,253500.0,35.5149,35.5656,35.5149,35.5487,253500.0
2014-07-01 11:10:00,42.08,42.1,42.08,42.09,180500.0,35.5487,35.5656,35.5487,35.5571,180500.0
2014-07-01 11:15:00,42.08,42.09,42.07,42.08,186400.0,35.5487,35.5571,35.5402,35.5487,186400.0
2014-07-01 11:20:00,42.09,42.1,42.07,42.1,130800.0,35.5571,35.5656,35.5402,35.5656,130800.0
2014-07-01 11:25:00,42.1,42.13,42.08,42.1,216900.0,35.5656,35.5909,35.5487,35.5656,216900.0
2014-07-01 11:30:00,42.09,42.11,42.07,42.1,127900.0,35.5571,35.574,35.5402,35.5656,127900.0
2014-07-01 11:35:00,42.1,42.15,42.09,42.11,163700.0,35.5656,35.6078,35.5571,35.574,163700.0
2014-07-01 11:40:00,42.1,42.11,42.07,42.07,81700.0,35.5656,35.574,35.5402,35.5402,81700.0
2014-07-01 11:45:00,42.07,42.09,42.05,42.07,122600.0,35.5402,35.5571,35.5233,35.5402,122600.0
2014-07-01 11:50:00,42.07,42.09,42.06,42.06,111000.0,35.5402,35.5571,35.5318,35.5318,111000.0
2014-07-01 11:55:00,42.06,42.07,42.05,42.05,77400.0,35.5318,35.5402,35.5233,35.5233,77400.0
2014-07-01 12:00:00,42.05,42.09,42.05,42.09,94700.0,35.5233,35.5571,35.5233,35.5571,94700.0
2014-07-01 12:05:00,42.09,42.09,42.05,42.05,93500.0,35.5571,35.5571,35.5233,35.5233,93500.0
2014-07-01 12:10:00,42.06,42.06,42.02,42.03,133800.0,35.5318,35.5318,35.498,35.5064,133800.0
2014-07-01 12:15:00,42.03,42.04,42.01,42.02,100600.0,35.5064,35.5149,35.4895,35.498,100600.0
2014-07-01 12:20:00,42.02,42.04,42.01,42.01,189400.0,35.498,35.5149,35.4895,35.4895,189400.0
2014-07-01 12:25:00,42.01,42.01,41.97,41.97,214000.0,35.4895,35.4895,35.4557,35.4557,214000.0
2014-07-01 12:30:00,41.97,42.02,41.97,42.01,98000.0,35.4557,35.498,35.4557,35.4895,98000.0
2014-07-01 12:35:00,42.01,42.04,42.01,42.01,208200.0,35.4895,35.5149,35.4895,35.4895,208200.0
2014-07-01 12:40:00,42.02,42.04,42.01,42.02,127800.0,35.498,35.5149,35.4895,35.498,127800.0
2014-07-01 12:45:00,42.02,42.03,42.0,42.03,99400.0,35.498,35.5064,35.4811,35.5064,99400.0
2014-07-01 12:50:00,42.02,42.06,42.01,42.04,237200.0,35.498,35.5318,35.4895,35.5149,237200.0
2014-07-01 12:55:00,42.04,42.06,42.03,42.04,107200.0,35.5149,35.5318,35.5064,35.5149,107200.0
2014-07-01 13:00:00,42.04,42.07,42.03,42.05,226800.0,35.5149,35.5402,35.5064,35.5233,226800.0
2014-07-01 13:05:00,42.06,42.06,42.04,42.04,115500.0,35.5318,35.5318,35.5149,35.5149,115500.0
2014-07-01 13:10:00,42.04,42.07,42.03,42.06,288900.0,35.5149,35.5402,35.5064,35.5318,288900.0
2014-07-01 13:15:00,42.06,42.06,42.04,42.06,132900.0,35.5318,35.5318,35.5149,35.5318,132900.0
2014-07-01 13:20:00,42.06,42.07,42.05,42.06,272300.0,35.5318,35.5402,35.5233,35.5318,272300.0
2014-07-01 13:25:00,42.05,42.07,42.05,42.05,73400.0,35.5233,35.5402,35.5233,35.5233,73400.0
2014-07-01 13:30:00,42.05,42.09,42.05,42.08,170700.0,35.5233,35.5571,35.5233,35.5487,170700.0
2014-07-01 13:35:00,42.08,42.09,42.07,42.07,140200.0,35.5487,35.5571,35.5402,35.5402,140200.0
2014-07-01 13:40:00,42.08,42.08,42.06,42.08,113900.0,35.5487,35.5487,35.5318,35.5487,113900.0
2014-07-01 13:45:00,42.08,42.08,42.04,42.04,129700.0,35.5487,35.5487,35.5149,35.5149,129700.0
2014-07-01 13:50:00,42.04,42.05,42.01,42.01,252700.0,35.5149,35.5233,35.4895,35.4895,252700.0
2014-07-01 13:55:00,42.01,42.02,42.0,42.02,129500.0,35.4895,35.498,35.4811,35.498,129500.0
2014-07-01 14:00:00,42.02,42.04,42.0,42.02,150300.0,35.498,35.5149,35.4811,35.498,150300.0
2014-07-01 14:05:00,42.03,42.03,42.0,42.01,155500.0,35.5064,35.5064,35.4811,35.4895,155500.0
2014-07-01 14:10:00,42.02,42.05,42.01,42.04,101600.0,35.498,35.5233,35.4895,35.5149,101600.0
2014-07-01 14:15:00,42.04,42.04,41.97,41.97,318800.0,35.5149,35.5149,35.4557,35.4557,318800.0
2014-07-01 14:20:00,41.98,41.99,41.97,41.97,145500.0,35.4642,35.4726,35.4557,35.4557,145500.0
2014-07-01 14:25:00,41.98,41.98,41.9,41.9,152000.0,35.4642,35.4642,35.3966,35.3966,152000.0
2014-07-01 14:30:00,41.9,41.94,41.89,41.91,219100.0,35.3966,35.4304,35.3881,35.405,219100.0
2014-07-01 14:35:00,41.92,41.96,41.91,41.96,199200.0,35.4135,35.4473,35.405,35.4473,199200.0
2014-07-01 14:40:00,41.95,41.96,41.9,41.9,111600.0,35.4388,35.4473,35.3966,35.3966,111600.0
2014-07-01 14:45:00,41.91,41.91,41.88,41.9,144300.0,35.405,35.405,35.3797,35.3966,144300.0
2014-07-01 14:50:00,41.9,41.93,41.89,41.91,134000.0,35.3966,35.4219,35.3881,35.405,134000.0
2014-07-01 14:55:00,41.91,41.92,41.89,41.89,221200.0,35.405,35.4135,35.3881,35.3881,221200.0
2014-07-01 15:00:00,41.9,41.9,41.86,41.87,136800.0,35.3966,35.3966,35.3628,35.3712,136800.0
2014-07-01 15:05:00,41.86,41.89,41.83,41.88,482900.0,35.3628,35.3881,35.3375,35.3797,482900.0
2014-07-01 15:10:00,41.88,41.89,41.82,41.83,238600.0,35.3797,35.3881,35.329,35.3375,238600.0
2014-07-01 15:15:00,41.82,41.91,41.81,41.9,706600.0,35.329,35.405,35.3206,35.3966,706600.0
2014-07-01 15:20:00,41.89,41.9,41.83,41.85,479300.0,35.3881,35.3966,35.3375,35.3544,479300.0
2014-07-01 15:25:00,41.86,41.87,41.83,41.84,233100.0,35.3628,35.3712,35.3375,35.3459,233100.0
2014-07-01 15:30:00,41.83,41.86,41.83,41.84,334400.0,35.3375,35.3628,35.3375,35.3459,334400.0
2014-07-01 15:35:00,41.84,41.9,41.83,41.9,432300.0,35.3459,35.3966,35.3375,35.3966,432300.0
2014-07-01 15:40:00,41.9,41.91,41.87,41.91,388800.0,35.3966,35.405,35.3712,35.405,388800.0
2014-07-01 15:45:00,41.9,41.92,41.84,41.85,374500.0,35.3966,35.4135,35.3459,35.3544,374500.0
2014-07-01 15:50:00,41.84,41.89,41.84,41.86,936000.0,35.3459,35.3881,35.3459,35.3628,936000.0
2014-07-01 15:55:00,41.86,41.88,41.82,41.86,1953400.0,35.3628,35.3797,35.329,35.3628,1953400.0
2014-07-02 09:30:00,41.76,41.76,41.61,41.67,906700.0,35.2783,35.2783,35.1516,35.2023,906700.0
2014-07-02 09:35:00,41.67,41.7,41.65,41.69,588600.0,35.2023,35.2276,35.1854,35.2192,588600.0
2014-07-02 09:40:00,41.7,41.74,41.65,41.69,529300.0,35.2276,35.2614,35.1854,35.2192,529300.0
2014-07-02 09:45:00,41.7,41.7,41.63,41.64,645400.0,35.2276,35.2276,35.1685,35.1769,645400.0
2014-07-02 09:50:00,41.64,41.64,41.58,41.61,290800.0,35.1769,35.1769,35.1263,35.1516,290800.0
2014-07-02 09:55:00,41.62,41.66,41.6,41.66,330900.0,35.1601,35.1938,35.1432,35.1938,330900.0
2014-07-02 10:00:00,41.66,41.67,41.56,41.62,537100.0,35.1938,35.2023,35.1094,35.1601,537100.0
2014-07-02 10:05:00,41.62,41.65,41.57,41.64,484000.0,35.1601,35.1854,35.1178,35.1769,484000.0
2014-07-02 10:10:00,41.64,41.66,41.62,41.65,222700.0,35.1769,35.1938,35.1601,35.1854,222700.0
2014-07-02 10:15:00,41.64,41.65,41.62,41.63,408100.0,35.1769,35.1854,35.1601,35.1685,408100.0
2014-07-02 10:20:00,41.64,41.64,41.61,41.62,220500.0,35.1769,35.1769,35.1516,35.1601,220500.0
2014-07-02 10:25:00,41.62,41.63,41.56,41.57,330400.0,35.1601,35.1685,35.1094,35.1178,330400.0
2014-07-02 10:30:00,41.56,41.57,41.53,41.56,380700.0,35.1094,35.1178,35.084,35.1094,380700.0
2014-07-02 10:35:00,41.55,41.59,41.55,41.58,383200.0,35.1009,35.1347,35.1009,35.1263,383200.0
2014-07-02 10:40:00,41.59,41.59,41.55,41.56,341100.0,35.1347,35.1347,35.1009,35.1094,341100.0
2014-07-02 10:45:00,41.55,41.61,41.55,41.61,201500.0,35.1009,35.1516,35.1009,35.1516,201500.0
2014-07-02 10:50:00,41.61,41.62,41.55,41.57,612500.0,35.1516,35.1601,35.1009,35.1178,612500.0
2014-07-02 10:55:00,41.57,41.58,41.55,41.56,204200.0,35.1178,35.1263,35.1009,35.1094,204200.0
2014-07-02 11:00:00,41.56,41.61,41.56,41.6,251600.0,35.1094,35.1516,35.1094,35.1432,251600.0
2014-07-02 11:05:00,41.6,41.6,41.56,41.58,187100.0,35.1432,35.1432,35.1094,35.1263,187100.0
2014-07-02 11:10:00,41.58,41.6,41.57,41.58,234900.0,35.1263,35.1432,35.1178,35.1263,234900.0
2014-07-02 11:15:00,41.58,41.63,41.57,41.6,215800.0,35.1263,35.1685,35.1178,35.1432,215800.0
2014-07-02 11:20:00,41.61,41.62,41.59,41.61,132400.0,35.1516,35.1601,35.1347,35.1516,132400.0
2014-07-02 11:25:00,41.6,41.66,41.59,41.64,217800.0,35.1432,35.1938,35.1347,35.1769,217800.0
2014-07-02 11:30:00,41.65,41.69,41.65,41.69,173000.0,35.1854,35.2192,35.1854,35.2192,173000.0
2014-07-02 11:35:00,41.69,41.74,41.69,41.72,196200.0,35.2192,35.2614,35.2192,35.2445,196200.0
2014-07-02 11:40:00,41.72,41.73,41.7,41.72,82100.0,35.2445,35.253,35.2276,35.2445,82100.0
2014-07-02 11:45:00,41.71,41.75,41.71,41.75,138200.0,35.2361,35.2699,35.2361,35.2699,138200.0
2014-07-02 11:50:00,41.75,41.77,41.73,41.76,154900.0,35.2699,35.2868,35.253,35.2783,154900.0
2014-07-02 11:55:00,41.76,41.77,41.76,41.76,60700.0,35.2783,35.2868,35.2783,35.2783,60700.0
2014-07-02 12:00:00,41.76,41.83,41.76,41.8,336300.0,35.2783,35.3375,35.2783,35.3121,336300.0
2014-07-02 12:05:00,41.8,41.8,41.76,41.78,135300.0,35.3121,35.3121,35.2783,35.2952,135300.0
2014-07-02 12:10:00,41.78,41.8,41.77,41.78,84400.0,35.2952,35.3121,35.2868,35.2952,84400.0
2014-07-02 12:15:00,41.77,41.79,41.76,41.78,174000.0,35.2868,35.3037,35.2783,35.2952,174000.0
2014-07-02 12:20:00,41.78,41.8,41.76,41.79,76900.0,35.2952,35.3121,35.2783,35.3037,76900.0
2014-07-02 12:25:00,41.79,41.79,41.77,41.79,110200.0,35.3037,35.3037,35.2868,35.3037,110200.0
2014-07-02 12:30:00,41.79,41.79,41.75,41.75,119300.0,35.3037,35.3037,35.2699,35.2699,119300.0
2014-07-02 12:35:00,41.75,41.79,41.75,41.78,112900.0,35.2699,35.3037,35.2699,35.2952,112900.0
2014-07-02 12:40:00,41.78,41.8,41.78,41.78,86400.0,35.2952,35.3121,35.2952,35.2952,86400.0
2014-07-02 12:45:00,41.79,41.79,41.77,41.78,40900.0,35.3037,35.3037,35.2868,35.2952,40900.0
2014-07-02 12:50:00,41.78,41.8,41.76,41.77,100300.0,35.2952,35.3121,35.2783,35.2868,100300.0
2014-07-02 12:55:00,41.77,41.8,41.76,41.8,56800.0,35.2868,35.3121,35.2783,35.3121,56800.0
2014-07-02 13:00:00,41.79,41.81,41.73,41.73,189700.0,35.3037,35.3206,35.253,35.253,189700.0
2014-07-02 13:05:00,41.74,41.74,41.71,41.73,168900.0,35.2614,35.2614,35.2361,35.253,168900.0
2014-07-02 13:10:00,41.73,41.75,41.73,41.74,64300.0,35.253,35.2699,35.253,35.2614,64300.0
2014-07-02 13:15:00,41.74,41.75,41.73,41.73,32000.0,35.2614,35.2699,35.253,35.253,32000.0
2014-07-02 13:20:00,41.73,41.77,41.72,41.76,76400.0,35.253,35.2868,35.2445,35.2783,76400.0
2014-07-02 13:25:00,41.76,41.8,41.75,41.79,82600.0,35.2783,35.3121,35.2699,35.3037,82600.0
2014-07-02 13:30:00,41.8,41.8,41.77,41.77,45200.0,35.3121,35.3121,35.2868,35.2868,45200.0
2014-07-02 13:35:00,41.77,41.78,41.73,41.73,97700.0,35.2868,35.2952,35.253,35.253,97700.0
2014-07-02 13:40:00,41.73,41.76,41.73,41.75,72600.0,35.253,35.2783,35.253,35.2699,72600.0
2014-07-02 13:45:00,41.75,41.75,41.72,41.72,66300.0,35.2699,35.2699,35.2445,35.2445,66300.0
2014-07-02 13:50:00,41.73,41.74,41.72,41.72,72200.0,35.253,35.2614,35.2445,35.2445,72200.0
2014-07-02 13:55:00,41.72,41.77,41.7,41.76,209400.0,35.2445,35.2868,35.2276,35.2783,209400.0
2014-07-02 14:00:00,41.76,41.77,41.74,41.76,137200.0,35.2783,35.2868,35.2614,35.2783,137200.0
2014-07-02 14:05:00,41.76,41.76,41.75,41.76,63300.0,35.2783,35.2783,35.2699,35.2783,63300.0
2014-07-02 14:10:00,41.76,41.76,41.75,41.76,69400.0,35.2783,35.2783,35.2699,35.2783,69400.0
2014-07-02 14:15:00,41.75,41.77,41.75,41.77,112900.0,35.2699,35.2868,35.2699,35.2868,112900.0
2014-07-02 14:20:00,41.77,41.82,41.76,41.82,98100.0,35.2868,35.329,35.2783,35.329,98100.0
2014-07-02 14:25:00,41.82,41.82,41.79,41.82,177400.0,35.329,35.329,35.3037,35.329,177400.0
2014-07-02 14:30:00,41.82,41.84,41.81,41.82,89500.0,35.329,35.3459,35.3206,35.329,89500.0
2014-07-02 14:35:00,41.81,41.83,41.81,41.81,68900.0,35.3206,35.3375,35.3206,35.3206,68900.0
2014-07-02 14:40:00,41.82,41.82,41.8,41.81,83500.0,35.329,35.329,35.3121,35.3206,83500.0
2014-07-02 14:45:00,41.81,41.81,41.78,41.78,80000.0,35.3206,35.3206,35.2952,35.2952,80000.0
2014-07-02 14:50:00,41.78,41.8,41.78,41.78,115100.0,35.2952,35.3121,35.2952,35.2952,115100.0
2014-07-02 14:55:00,41.77,41.85,41.77,41.84,510600.0,35.2868,35.3544,35.2868,35.3459,510600.0
2014-07-02 15:00:00,41.84,41.86,41.81,41.81,144800.0,35.3459,35.3628,35.3206,35.3206,144800.0
2014-07-02 15:05:00,41.82,41.84,41.78,41.78,182200.0,35.329,35.3459,35.2952,35.2952,182200.0
2014-07-02 15:10:00,41.78,41.84,41.78,41.83,208400.0,35.2952,35.3459,35.2952,35.3375,208400.0
2014-07-02 15:15:00,41.84,41.85,41.83,41.84,155000.0,35.3459,35.3544,35.3375,35.3459,155000.0
2014-07-02 15:20:00,41.84,41.86,41.84,41.86,325500.0,35.3459,35.3628,35.3459,35.3628,325500.0
2014-07-02 15:25:00,41.86,41.87,41.85,41.86,127600.0,35.3628,35.3712,35.3544,35.3628,127600.0
2014-07-02 15:30:00,41.86,41.88,41.84,41.86,161800.0,35.3628,35.3797,35.3459,35.3628,161800.0
2014-07-02 15:35:00,41.86,41.87,41.83,41.84,139800.0,35.3628,35.3712,35.3375,35.3459,139800.0
2014-07-02 15:40:00,41.84,41.86,41.83,41.86,192000.0,35.3459,35.3628,35.3375,35.3628,192000.0
2014-07-02 15:45:00,41.86,41.87,41.84,41.85,239400.0,35.3628,35.3712,35.3459,35.3544,239400.0
2014-07-02 15:50:00,41.85,41.9,41.85,41.86,397300.0,35.3544,35.3966,35.3544,35.3628,397300.0
2014-07-02 15:55:00,41.85,41.9,41.85,41.9,756100.0,35.3544,35.3966,35.3544,35.3966,756100.0
2014-07-03 09:30:00,41.91,41.99,41.72,41.8,894400.0,35.405,35.4726,35.2445,35.3121,894400.0
2014-07-03 09:35:00,41.81,41.87,41.79,41.87,509600.0,35.3206,35.3712,35.3037,35.3712,509600.0
2014-07-03 09:40:00,41.88,41.88,41.7,41.71,337800.0,35.3797,35.3797,35.2276,35.2361,337800.0
2014-07-03 09:45:00,41.72,41.77,41.68,41.71,864600.0,35.2445,35.2868,35.2107,35.2361,864600.0
2014-07-03 09:50:00,41.71,41.76,41.71,41.76,179100.0,35.2361,35.2783,35.2361,35.2783,179100.0
2014-07-03 09:55:00,41.76,41.76,41.56,41.62,452300.0,35.2783,35.2783,35.1094,35.1601,452300.0
2014-07-03 10:00:00,41.61,41.76,41.61,41.76,306800.0,35.1516,35.2783,35.1516,35.2783,306800.0
2014-07-03 10:05:00,41.75,41.85,41.74,41.83,252000.0,35.2699,35.3544,35.2614,35.3375,252000.0
2014-07-03 10:10:00,41.84,41.87,41.77,41.79,294400.0,35.3459,35.3712,35.2868,35.3037,294400.0
2014-07-03 10:15:00,41.79,41.8,41.75,41.76,489800.0,35.3037,35.3121,35.2699,35.2783,489800.0
2014-07-03 10:20:00,41.76,41.79,41.67,41.68,221700.0,35.2783,35.3037,35.2023,35.2107,221700.0
2014-07-03 10:25:00,41.69,41.76,41.69,41.7,192500.0,35.2192,35.2783,35.2192,35.2276,192500.0
2014-07-03 10:30:00,41.7,41.74,41.69,41.73,182400.0,35.2276,35.2614,35.2192,35.253,182400.0
2014-07-03 10:35:00,41.74,41.74,41.7,41.74,146700.0,35.2614,35.2614,35.2276,35.2614,146700.0
2014-07-03 10:40:00,41.74,41.75,41.7,41.71,160400.0,35.2614,35.2699,35.2276,35.2361,160400.0
2014-07-03 10:45:00,41.71,41.74,41.7,41.74,69400.0,35.2361,35.2614,35.2276,35.2614,69400.0
2014-07-03 10:50:00,41.74,41.75,41.71,41.71,146000.0,35.2614,35.2699,35.2361,35.2361,146000.0
2014-07-03 10:55:00,41.72,41.72,41.69,41.71,149800.0,35.2445,35.2445,35.2192,35.2361,149800.0
2014-07-03 11:00:00,41.71,41.71,41.66,41.67,329900.0,35.2361,35.2361,35.1938,35.2023,329900.0
2014-07-03 11:05:00,41.68,41.7,41.67,41.7,108800.0,35.2107,35.2276,35.2023,35.2276,108800.0
2014-07-03 11:10:00,41.7,41.73,41.69,41.71,329400.0,35.2276,35.253,35.2192,35.2361,329400.0
2014-07-03 11:15:00,41.71,41.73,41.7,41.73,398800.0,35.2361,35.253,35.2276,35.253,398800.0
2014-07-03 11:20:00,41.73,41.74,41.72,41.74,109800.0,35.253,35.2614,35.2445,35.2614,109800.0
2014-07-03 11:25:00,41.74,41.76,41.72,41.74,254700.0,35.2614,35.2783,35.2445,35.2614,254700.0
2014-07-03 11:30:00,41.74,41.75,41.73,41.74,77300.0,35.2614,35.2699,35.253,35.2614,77300.0
2014-07-03 11:35:00,41.75,41.77,41.73,41.77,216100.0,35.2699,35.2868,35.253,35.2868,216100.0
2014-07-03 11:40:00,41.77,41.79,41.76,41.79,72800.0,35.2868,35.3037,35.2783,35.3037,72800.0
2014-07-03 11:45:00,41.79,41.79,41.78,41.79,74400.0,35.3037,35.3037,35.2952,35.3037,74400.0
2014-07-03 11:50:00,41.79,41.79,41.76,41.77,128600.0,35.3037,35.3037,35.2783,35.2868,128600.0
2014-07-03 11:55:00,41.76,41.78,41.76,41.78,63500.0,35.2783,35.2952,35.2783,35.2952,63500.0
2014-07-03 12:00:00,41.77,41.8,41.77,41.77,108100.0,35.2868,35.3121,35.2868,35.2868,108100.0
2014-07-03 12:05:00,41.78,41.8,41.77,41.8,102500.0,35.2952,35.3121,35.2868,35.3121,102500.0
2014-07-03 12:10:00,41.79,41.82,41.79,41.82,104200.0,35.3037,35.329,35.3037,35.329,104200.0
2014-07-03 12:15:00,41.81,41.84,41.81,41.84,144700.0,35.3206,35.3459,35.3206,35.3459,144700.0
2014-07-03 12:20:00,41.84,41.84,41.79,41.81,157900.0,35.3459,35.3459,35.3037,35.3206,157900.0
2014-07-03 12:25:00,41.82,41.82,41.81,41.82,103500.0,35.329,35.329,35.3206,35.329,103500.0
2014-07-03 12:30:00,41.82,41.83,41.81,41.82,226900.0,35.329,35.3375,35.3206,35.329,226900.0
2014-07-03 12:35:00,41.82,41.82,41.78,41.79,319400.0,35.329,35.329,35.2952,35.3037,319400.0
2014-07-03 12:40:00,41.8,41.81,41.74,41.75,396700.0,35.3121,35.3206,35.2614,35.2699,396700.0
2014-07-03 12:45:00,41.75,41.77,41.74,41.74,415200.0,35.2699,35.2868,35.2614,35.2614,415200.0
2014-07-03 12:50:00,41.75,41.75,41.72,41.75,318000.0,35.2699,35.2699,35.2445,35.2699,318000.0
2014-07-03 12:55:00,41.74,41.8,41.69,41.8,1740400.0,35.2614,35.3121,35.2192,35.3121,1740400.0
2014-07-07 09:30:00,41.74,41.85,41.71,41.84,1015300.0,35.2614,35.3544,35.2361,35.3459,1015300.0
2014-07-07 09:35:00,41.84,41.87,41.8,41.86,358200.0,35.3459,35.3712,35.3121,35.3628,358200.0
2014-07-07 09:40:00,41.86,41.87,41.8,41.85,407500.0,35.3628,35.3712,35.3121,35.3544,407500.0
2014-07-07 09:45:00,41.85,41.9,41.84,41.86,244000.0,35.3544,35.3966,35.3459,35.3628,244000.0
2014-07-07 09:50:00,41.86,41.89,41.85,41.89,185600.0,35.3628,35.3881,35.3544,35.3881,185600.0
2014-07-07 09:55:00,41.89,41.92,41.86,41.9,292500.0,35.3881,35.4135,35.3628,35.3966,292500.0
2014-07-07 10:00:00,41.89,41.95,41.84,41.94,410300.0,35.3881,35.4388,35.3459,35.4304,410300.0
2014-07-07 10:05:00,41.93,42.02,41.93,42.02,443400.0,35.4219,35.498,35.4219,35.498,443400.0
2014-07-07 10:10:00,42.02,42.09,42.01,42.06,542500.0,35.498,35.5571,35.4895,35.5318,542500.0
2014-07-07 10:15:00,42.06,42.07,41.96,41.98,217500.0,35.5318,35.5402,35.4473,35.4642,217500.0
2014-07-07 10:20:00,41.98,41.98,41.94,41.95,238200.0,35.4642,35.4642,35.4304,35.4388,238200.0
2014-07-07 10:25:00,41.95,41.97,41.92,41.93,177500.0,35.4388,35.4557,35.4135,35.4219,177500.0
2014-07-07 10:30:00,41.93,42.0,41.93,41.98,372700.0,35.4219,35.4811,35.4219,35.4642,372700.0
2014-07-07 10:35:00,41.98,41.99,41.94,41.95,107000.0,35.4642,35.4726,35.4304,35.4388,107000.0
2014-07-07 10:40:00,41.95,41.97,41.94,41.96,146200.0,35.4388,35.4557,35.4304,35.4473,146200.0
2014-07-07 10:45:00,41.96,42.03,41.96,42.02,367800.0,35.4473,35.5064,35.4473,35.498,367800.0
2014-07-07 10:50:00,42.02,42.07,42.02,42.06,374500.0,35.498,35.5402,35.498,35.5318,374500.0
2014-07-07 10:55:00,42.05,42.06,41.99,42.03,300400.0,35.5233,35.5318,35.4726,35.5064,300400.0
2014-07-07 11:00:00,42.02,42.06,42.0,42.06,210100.0,35.498,35.5318,35.4811,35.5318,210100.0
2014-07-07 11:05:00,42.06,42.07,42.05,42.06,254200.0,35.5318,35.5402,35.5233,35.5318,254200.0
2014-07-07 11:10:00,42.06,42.08,42.05,42.08,177900.0,35.5318,35.5487,35.5233,35.5487,177900.0
2014-07-07 11:15:00,42.08,42.09,42.07,42.08,217900.0,35.5487,35.5571,35.5402,35.5487,217900.0
2014-07-07 11:20:00,42.09,42.1,42.07,42.09,350700.0,35.5571,35.5656,35.5402,35.5571,350700.0
2014-07-07 11:25:00,42.08,42.12,42.05,42.11,406300.0,35.5487,35.5824,35.5233,35.574,406300.0
2014-07-07 11:30:00,42.11,42.11,42.01,42.01,297700.0,35.574,35.574,35.4895,35.4895,297700.0
2014-07-07 11:35:00,42.01,42.06,42.01,42.05,265700.0,35.4895,35.5318,35.4895,35.5233,265700.0
2014-07-07 11:40:00,42.05,42.06,42.03,42.05,246900.0,35.5233,35.5318,35.5064,35.5233,246900.0
2014-07-07 11:45:00,42.05,42.06,42.04,42.05,132400.0,35.5233,35.5318,35.5149,35.5233,132400.0
2014-07-07 11:50:00,42.05,42.09,42.05,42.07,276800.0,35.5233,35.5571,35.5233,35.5402,276800.0
2014-07-07 11:55:00,42.08,42.09,42.06,42.08,247600.0,35.5487,35.5571,35.5318,35.5487,247600.0
2014-07-07 12:00:00,42.08,42.1,42.06,42.08,316400.0,35.5487,35.5656,35.5318,35.5487,316400.0
2014-07-07 12:05:00,42.08,42.09,42.05,42.05,127000.0,35.5487,35.5571,35.5233,35.5233,127000.0
2014-07-07 12:10:00,42.05,42.06,42.04,42.06,87600.0,35.5233,35.5318,35.5149,35.5318,87600.0
2014-07-07 12:15:00,42.06,42.09,42.05,42.07,107500.0,35.5318,35.5571,35.5233,35.5402,107500.0
2014-07-07 12:20:00,42.07,42.08,42.06,42.08,55300.0,35.5402,35.5487,35.5318,35.5487,55300.0
2014-07-07 12:25:00,42.07,42.08,42.06,42.06,134400.0,35.5402,35.5487,35.5318,35.5318,134400.0
2014-07-07 12:30:00,42.05,42.06,42.04,42.04,69200.0,35.5233,35.5318,35.5149,35.5149,69200.0
2014-07-07 12:35:00,42.05,42.06,42.04,42.06,78500.0,35.5233,35.5318,35.5149,35.5318,78500.0
2014-07-07 12:40:00,42.06,42.07,42.02,42.02,160800.0,35.5318,35.5402,35.498,35.498,160800.0
2014-07-07 12:45:00,42.02,42.05,42.02,42.04,94100.0,35.498,35.5233,35.498,35.5149,94100.0
2014-07-07 12:50:00,42.03,42.07,42.02,42.07,197500.0,35.5064,35.5402,35.498,35.5402,197500.0
2014-07-07 12:55:00,42.06,42.09,42.06,42.08,113600.0,35.5318,35.5571,35.5318,35.5487,113600.0
2014-07-07 13:00:00,42.09,42.09,42.06,42.09,84700.0,35.5571,35.5571,35.5318,35.5571,84700.0
2014-07-07 13:05:00,42.09,42.1,42.06,42.09,95200.0,35.5571,35.5656,35.5318,35.5571,95200.0
2014-07-07 13:10:00,42.09,42.1,42.07,42.1,90800.0,35.5571,35.5656,35.5402,35.5656,90800.0
2014-07-07 13:15:00,42.09,42.1,42.07,42.09,85500.0,35.5571,35.5656,35.5402,35.5571,85500.0
2014-07-07 13:20:00,42.1,42.1,42.08,42.08,147200.0,35.5656,35.5656,35.5487,35.5487,147200.0
2014-07-07 13:25:00,42.08,42.1,42.05,42.07,128300.0,35.5487,35.5656,35.5233,35.5402,128300.0
2014-07-07 13:30:00,42.08,42.09,42.06,42.08,121800.0,35.5487,35.5571,35.5318,35.5487,121800.0
2014-07-07 13:35:00,42.08,42.09,42.07,42.08,46400.0,35.5487,35.5571,35.5402,35.5487,46400.0
2014-07-07 13:40:00,42.08,42.1,42.07,42.08,122900.0,35.5487,35.5656,35.5402,35.5487,122900.0
2014-07-07 13:45:00,42.08,42.1,42.07,42.08,186100.0,35.5487,35.5656,35.5402,35.5487,186100.0
2014-07-07 13:50:00,42.08,42.08,42.07,42.07,80200.0,35.5487,35.5487,35.5402,35.5402,80200.0
2014-07-07 13:55:00,42.07,42.08,42.06,42.06,70000.0,35.5402,35.5487,35.5318,35.5318,70000.0
2014-07-07 14:00:00,42.06,42.07,42.05,42.05,159500.0,35.5318,35.5402,35.5233,35.5233,159500.0
2014-07-07 14:05:00,42.05,42.06,42.05,42.05,78300.0,35.5233,35.5318,35.5233,35.5233,78300.0
2014-07-07 14:10:00,42.05,42.06,42.05,42.05,62300.0,35.5233,35.5318,35.5233,35.5233,62300.0
2014-07-07 14:15:00,42.05,42.07,42.05,42.07,188500.0,35.5233,35.5402,35.5233,35.5402,188500.0
2014-07-07 14:20:00,42.07,42.07,42.05,42.05,81800.0,35.5402,35.5402,35.5233,35.5233,81800.0
2014-07-07 14:25:00,42.05,42.06,42.05,42.05,113400.0,35.5233,35.5318,35.5233,35.5233,113400.0
2014-07-07 14:30:00,42.05,42.06,42.05,42.05,194300.0,35.5233,35.5318,35.5233,35.5233,194300.0
2014-07-07 14:35:00,42.05,42.07,42.04,42.06,337200.0,35.5233,35.5402,35.5149,35.5318,337200.0
2014-07-07 14:40:00,42.05,42.06,42.01,42.01,199100.0,35.5233,35.5318,35.4895,35.4895,199100.0
2014-07-07 14:45:00,42.01,42.05,42.0,42.05,179600.0,35.4895,35.5233,35.4811,35.5233,179600.0
2014-07-07 14:50:00,42.05,42.06,42.03,42.05,123800.0,35.5233,35.5318,35.5064,35.5233,123800.0
2014-07-07 14:55:00,42.05,42.05,42.04,42.04,64500.0,35.5233,35.5233,35.5149,35.5149,64500.0
2014-07-07 15:00:00,42.04,42.05,42.03,42.04,172700.0,35.5149,35.5233,35.5064,35.5149,172700.0
2014-07-07 15:05:00,42.03,42.04,41.99,41.99,189100.0,35.5064,35.5149,35.4726,35.4726,189100.0
2014-07-07 15:10:00,42.0,42.01,41.97,41.97,245800.0,35.4811,35.4895,35.4557,35.4557,245800.0
2014-07-07 15:15:00,41.96,42.0,41.96,41.96,150000.0,35.4473,35.4811,35.4473,35.4473,150000.0
2014-07-07 15:20:00,41.96,41.97,41.96,41.96,231200.0,35.4473,35.4557,35.4473,35.4473,231200.0
2014-07-07 15:25:00,41.97,41.97,41.95,41.95,224800.0,35.4557,35.4557,35.4388,35.4388,224800.0
2014-07-07 15:30:00,41.96,41.96,41.92,41.93,310500.0,35.4473,35.4473,35.4135,35.4219,310500.0
2014-07-07 15:35:00,41.94,41.95,41.93,41.94,136600.0,35.4304,35.4388,35.4219,35.4304,136600.0
2014-07-07 15:40:00,41.95,41.95,41.94,41.95,232400.0,35.4388,35.4388,35.4304,35.4388,232400.0
2014-07-07 15:45:00,41.95,42.0,41.94,42.0,444600.0,35.4388,35.4811,35.4304,35.4811,444600.0
2014-07-07 15:50:00,42.0,42.03,42.0,42.0,707200.0,35.4811,35.5064,35.4811,35.4811,707200.0
2014-07-07 15:55:00,42.0,42.01,41.95,41.98,1550900.0,35.4811,35.4895,35.4388,35.4642,1550900.0
2014-07-08 09:30:00,41.87,41.98,41.75,41.82,989700.0,35.3712,35.4642,35.2699,35.329,989700.0
2014-07-08 09:35:00,41.81,41.87,41.76,41.86,626200.0,35.3206,35.3712,35.2783,35.3628,626200.0
2014-07-08 09:40:00,41.86,41.9,41.82,41.86,623900.0,35.3628,35.3966,35.329,35.3628,623900.0
2014-07-08 09:45:00,41.85,41.89,41.84,41.85,482900.0,35.3544,35.3881,35.3459,35.3544,482900.0
2014-07-08 09:50:00,41.86,41.92,41.81,41.85,717800.0,35.3628,35.4135,35.3206,35.3544,717800.0
2014-07-08 09:55:00,41.84,41.85,41.8,41.84,350100.0,35.3459,35.3544,35.3121,35.3459,350100.0
2014-07-08 10:00:00,41.84,41.84,41.74,41.74,667300.0,35.3459,35.3459,35.2614,35.2614,667300.0
2014-07-08 10:05:00,41.74,41.81,41.73,41.79,596400.0,35.2614,35.3206,35.253,35.3037,596400.0
2014-07-08 10:10:00,41.79,41.81,41.65,41.65,764100.0,35.3037,35.3206,35.1854,35.1854,764100.0
2014-07-08 10:15:00,41.66,41.71,41.62,41.68,581500.0,35.1938,35.2361,35.1601,35.2107,581500.0
2014-07-08 10:20:00,41.68,41.71,41.61,41.65,388700.0,35.2107,35.2361,35.1516,35.1854,388700.0
2014-07-08 10:25:00,41.66,41.72,41.64,41.72,437500.0,35.1938,35.2445,35.1769,35.2445,437500.0
2014-07-08 10:30:00,41.72,41.74,41.67,41.71,409500.0,35.2445,35.2614,35.2023,35.2361,409500.0
2014-07-08 10:35:00,41.71,41.79,41.7,41.78,321000.0,35.2361,35.3037,35.2276,35.2952,321000.0
2014-07-08 10:40:00,41.78,41.78,41.72,41.75,249800.0,35.2952,35.2952,35.2445,35.2699,249800.0
2014-07-08 10:45:00,41.75,41.82,41.71,41.82,273900.0,35.2699,35.329,35.2361,35.329,273900.0
2014-07-08 10:50:00,41.81,41.84,41.79,41.81,340600.0,35.3206,35.3459,35.3037,35.3206,340600.0
2014-07-08 10:55:00,41.81,41.86,41.8,41.83,244200.0,35.3206,35.3628,35.3121,35.3375,244200.0
2014-07-08 11:00:00,41.84,41.84,41.79,41.81,210500.0,35.3459,35.3459,35.3037,35.3206,210500.0
2014-07-08 11:05:00,41.82,41.82,41.78,41.82,217700.0,35.329,35.329,35.2952,35.329,217700.0
2014-07-08 11:10:00,41.81,41.84,41.78,41.81,149900.0,35.3206,35.3459,35.2952,35.3206,149900.0
2014-07-08 11:15:00,41.8,41.86,41.79,41.83,222500.0,35.3121,35.3628,35.3037,35.3375,222500.0
2014-07-08 11:20:00,41.84,41.85,41.82,41.84,267000.0,35.3459,35.3544,35.329,35.3459,267000.0
2014-07-08 11:25:00,41.83,41.85,41.8,41.82,433800.0,35.3375,35.3544,35.3121,35.329,433800.0
2014-07-08 11:30:00,41.82,41.85,41.79,41.81,406100.0,35.329,35.3544,35.3037,35.3206,406100.0
2014-07-08 11:35:00,41.81,41.88,41.8,41.88,484500.0,35.3206,35.3797,35.3121,35.3797,484500.0
2014-07-08 11:40:00,41.88,41.88,41.78,41.79,262400.0,35.3797,35.3797,35.2952,35.3037,262400.0
2014-07-08 11:45:00,41.79,41.81,41.75,41.76,243700.0,35.3037,35.3206,35.2699,35.2783,243700.0
2014-07-08 11:50:00,41.77,41.8,41.74,41.76,225800.0,35.2868,35.3121,35.2614,35.2783,225800.0
2014-07-08 11:55:00,41.76,41.84,41.74,41.82,247800.0,35.2783,35.3459,35.2614,35.329,247800.0
2014-07-08 12:00:00,41.82,41.86,41.81,41.83,213900.0,35.329,35.3628,35.3206,35.3375,213900.0
2014-07-08 12:05:00,41.84,41.85,41.82,41.83,120100.0,35.3459,35.3544,35.329,35.3375,120100.0
2014-07-08 12:10:00,41.83,41.85,41.8,41.84,188800.0,35.3375,35.3544,35.3121,35.3459,188800.0
2014-07-08 12:15:00,41.84,41.86,41.81,41.82,259300.0,35.3459,35.3628,35.3206,35.329,259300.0
2014-07-08 12:20:00,41.81,41.86,41.8,41.85,371400.0,35.3206,35.3628,35.3121,35.3544,371400.0
2014-07-08 12:25:00,41.85,41.86,41.82,41.82,298300.0,35.3544,35.3628,35.329,35.329,298300.0
2014-07-08 12:30:00,41.83,41.85,41.82,41.83,135100.0,35.3375,35.3544,35.329,35.3375,135100.0
2014-07-08 12:35:00,41.83,41.84,41.8,41.8,159300.0,35.3375,35.3459,35.3121,35.3121,159300.0
2014-07-08 12:40:00,41.81,41.85,41.8,41.84,171100.0,35.3206,35.3544,35.3121,35.3459,171100.0
2014-07-08 12:45:00,41.84,41.85,41.8,41.81,368700.0,35.3459,35.3544,35.3121,35.3206,368700.0
2014-07-08 12:50:00,41.81,41.86,41.8,41.83,179300.0,35.3206,35.3628,35.3121,35.3375,179300.0
2014-07-08 12:55:00,41.83,41.86,41.82,41.86,113900.0,35.3375,35.3628,35.329,35.3628,113900.0
2014-07-08 13:00:00,41.86,41.88,41.85,41.88,115500.0,35.3628,35.3797,35.3544,35.3797,115500.0
2014-07-08 13:05:00,41.88,41.88,41.83,41.84,163000.0,35.3797,35.3797,35.3375,35.3459,163000.0
2014-07-08 13:10:00,41.84,41.9,41.83,41.88,156400.0,35.3459,35.3966,35.3375,35.3797,156400.0
2014-07-08 13:15:00,41.89,41.91,41.88,41.89,190800.0,35.3881,35.405,35.3797,35.3881,190800.0
2014-07-08 13:20:00,41.9,41.92,41.89,41.9,133400.0,35.3966,35.4135,35.3881,35.3966,133400.0
2014-07-08 13:25:00,41.89,41.9,41.87,41.89,87300.0,35.3881,35.3966,35.3712,35.3881,87300.0
2014-07-08 13:30:00,41.89,41.98,41.85,41.88,163800.0,35.3881,35.4642,35.3544,35.3797,163800.0
2014-07-08 13:35:00,41.88,41.9,41.86,41.89,105200.0,35.3797,35.3966,35.3628,35.3881,105200.0
2014-07-08 13:40:00,41.88,41.94,41.88,41.94,197300.0,35.3797,35.4304,35.3797,35.4304,197300.0
2014-07-08 13:45:00,41.94,41.95,41.93,41.93,531500.0,35.4304,35.4388,35.4219,35.4219,531500.0
2014-07-08 13:50:00,41.94,42.0,41.93,42.0,255200.0,35.4304,35.4811,35.4219,35.4811,255200.0
2014-07-08 13:55:00,42.0,42.0,41.94,41.94,148500.0,35.4811,35.4811,35.4304,35.4304,148500.0
2014-07-08 14:00:00,41.94,41.95,41.89,41.93,239400.0,35.4304,35.4388,35.3881,35.4219,239400.0
2014-07-08 14:05:00,41.93,41.93,41.89,41.91,149800.0,35.4219,35.4219,35.3881,35.405,149800.0
2014-07-08 14:10:00,41.91,42.0,41.91,42.0,164900.0,35.405,35.4811,35.405,35.4811,164900.0
2014-07-08 14:15:00,42.0,42.0,41.97,41.99,342000.0,35.4811,35.4811,35.4557,35.4726,342000.0
2014-07-08 14:20:00,41.99,41.99,41.95,41.96,114500.0,35.4726,35.4726,35.4388,35.4473,114500.0
2014-07-08 14:25:00,41.95,41.96,41.94,41.94,111400.0,35.4388,35.4473,35.4304,35.4304,111400.0
2014-07-08 14:30:00,41.94,41.95,41.9,41.91,121200.0,35.4304,35.4388,35.3966,35.405,121200.0
2014-07-08 14:35:00,41.9,41.91,41.9,41.91,135900.0,35.3966,35.405,35.3966,35.405,135900.0
2014-07-08 14:40:00,41.91,41.96,41.91,41.96,177100.0,35.405,35.4473,35.405,35.4473,177100.0
2014-07-08 14:45:00,41.96,41.96,41.93,41.93,148100.0,35.4473,35.4473,35.4219,35.4219,148100.0
2014-07-08 14:50:00,41.94,41.94,41.9,41.91,101100.0,35.4304,35.4304,35.3966,35.405,101100.0
2014-07-08 14:55:00,41.9,41.96,41.9,41.91,218900.0,35.3966,35.4473,35.3966,35.405,218900.0
2014-07-08 15:00:00,41.92,41.93,41.87,41.88,209300.0,35.4135,35.4219,35.3712,35.3797,209300.0
2014-07-08 15:05:00,41.88,41.9,41.88,41.89,124400.0,35.3797,35.3966,35.3797,35.3881,124400.0
2014-07-08 15:10:00,41.89,41.89,41.84,41.87,181400.0,35.3881,35.3881,35.3459,35.3712,181400.0
2014-07-08 15:15:00,41.87,41.91,41.86,41.86,170500.0,35.3712,35.405,35.3628,35.3628,170500.0
2014-07-08 15:20:00,41.87,41.87,41.83,41.87,222300.0,35.3712,35.3712,35.3375,35.3712,222300.0
2014-07-08 15:25:00,41.86,41.9,41.86,41.86,162500.0,35.3628,35.3966,35.3628,35.3628,162500.0
2014-07-08 15:30:00,41.87,41.87,41.84,41.85,297900.0,35.3712,35.3712,35.3459,35.3544,297900.0
2014-07-08 15:35:00,41.84,41.87,41.84,41.85,346100.0,35.3459,35.3712,35.3459,35.3544,346100.0
2014-07-08 15:40:00,41.86,41.86,41.83,41.84,166200.0,35.3628,35.3628,35.3375,35.3459,166200.0
2014-07-08 15:45:00,41.83,41.84,41.81,41.81,369100.0,35.3375,35.3459,35.3206,35.3206,369100.0
2014-07-08 15:50:00,41.81,41.81,41.75,41.77,1417800.0,35.3206,35.3206,35.2699,35.2868,1417800.0
2014-07-08 15:55:00,41.77,41.83,41.77,41.79,1802600.0,35.2868,35.3375,35.2868,35.3037,1802600.0
2014-07-09 09:30:00,41.98,41.99,41.78,41.85,732400.0,35.4642,35.4726,35.2952,35.3544,732400.0
2014-07-09 09:35:00,41.85,41.88,41.74,41.77,667100.0,35.3544,35.3797,35.2614,35.2868,667100.0
2014-07-09 09:40:00,41.77,41.78,41.7,41.72,331500.0,35.2868,35.2952,35.2276,35.2445,331500.0
2014-07-09 09:45:00,41.72,41.79,41.71,41.76,266500.0,35.2445,35.3037,35.2361,35.2783,266500.0
2014-07-09 09:50:00,41.77,41.8,41.65,41.73,315600.0,35.2868,35.3121,35.1854,35.253,315600.0
2014-07-09 09:55:00,41.73,41.73,41.65,41.65,149200.0,35.253,35.253,35.1854,35.1854,149200.0
2014-07-09 10:00:00,41.66,41.67,41.61,41.62,235100.0,35.1938,35.2023,35.1516,35.1601,235100.0
2014-07-09 10:05:00,41.62,41.68,41.6,41.6,195100.0,35.1601,35.2107,35.1432,35.1432,195100.0
2014-07-09 10:10:00,41.6,41.62,41.53,41.59,506200.0,35.1432,35.1601,35.084,35.1347,506200.0
2014-07-09 10:15:00,41.58,41.65,41.56,41.63,272200.0,35.1263,35.1854,35.1094,35.1685,272200.0
2014-07-09 10:20:00,41.63,41.67,41.61,41.66,152800.0,35.1685,35.2023,35.1516,35.1938,152800.0
2014-07-09 10:25:00,41.67,41.72,41.66,41.69,143600.0,35.2023,35.2445,35.1938,35.2192,143600.0
2014-07-09 10:30:00,41.7,41.75,41.65,41.72,273000.0,35.2276,35.2699,35.1854,35.2445,273000.0
2014-07-09 10:35:00,41.72,41.76,41.69,41.76,229700.0,35.2445,35.2783,35.2192,35.2783,229700.0
2014-07-09 10:40:00,41.76,41.81,41.72,41.81,152200.0,35.2783,35.3206,35.2445,35.3206,152200.0
2014-07-09 10:45:00,41.8,41.8,41.74,41.74,169300.0,35.3121,35.3121,35.2614,35.2614,169300.0
2014-07-09 10:50:00,41.74,41.75,41.71,41.73,125100.0,35.2614,35.2699,35.2361,35.253,125100.0
2014-07-09 10:55:00,41.74,41.75,41.71,41.73,112200.0,35.2614,35.2699,35.2361,35.253,112200.0
2014-07-09 11:00:00,41.74,41.78,41.73,41.78,131700.0,35.2614,35.2952,35.253,35.2952,131700.0
2014-07-09 11:05:00,41.77,41.79,41.76,41.77,108500.0,35.2868,35.3037,35.2783,35.2868,108500.0
2014-07-09 11:10:00,41.77,41.77,41.69,41.73,278500.0,35.2868,35.2868,35.2192,35.253,278500.0
2014-07-09 11:15:00,41.73,41.77,41.73,41.77,99000.0,35.253,35.2868,35.253,35.2868,99000.0
2014-07-09 11:20:00,41.77,41.78,41.75,41.76,160300.0,35.2868,35.2952,35.2699,35.2783,160300.0
2014-07-09 11:25:00,41.76,41.77,41.73,41.73,160400.0,35.2783,35.2868,35.253,35.253,160400.0
2014-07-09 11:30:00,41.73,41.74,41.68,41.69,172300.0,35.253,35.2614,35.2107,35.2192,172300.0
2014-07-09 11:35:00,41.69,41.7,41.66,41.68,114800.0,35.2192,35.2276,35.1938,35.2107,114800.0
2014-07-09 11:40:00,41.69,41.72,41.68,41.71,101000.0,35.2192,35.2445,35.2107,35.2361,101000.0
2014-07-09 11:45:00,41.71,41.71,41.66,41.66,93800.0,35.2361,35.2361,35.1938,35.1938,93800.0
2014-07-09 11:50:00,41.67,41.67,41.61,41.63,211600.0,35.2023,35.2023,35.1516,35.1685,211600.0
2014-07-09 11:55:00,41.64,41.65,41.62,41.63,133500.0,35.1769,35.1854,35.1601,35.1685,133500.0
2014-07-09 12:00:00,41.63,41.66,41.63,41.65,121500.0,35.1685,35.1938,35.1685,35.1854,121500.0
2014-07-09 12:05:00,41.66,41.66,41.65,41.66,55900.0,35.1938,35.1938,35.1854,35.1938,55900.0
2014-07-09 12:10:00,41.66,41.66,41.63,41.65,120700.0,35.1938,35.1938,35.1685,35.1854,120700.0
2014-07-09 12:15:00,41.65,41.66,41.64,41.65,110200.0,35.1854,35.1938,35.1769,35.1854,110200.0
2014-07-09 12:20:00,41.65,41.66,41.64,41.66,50200.0,35.1854,35.1938,35.1769,35.1938,50200.0
2014-07-09 12:25:00,41.66,41.66,41.63,41.64,164900.0,35.1938,35.1938,35.1685,35.1769,164900.0
2014-07-09 12:30:00,41.65,41.66,41.63,41.65,52200.0,35.1854,35.1938,35.1685,35.1854,52200.0
2014-07-09 12:35:00,41.65,41.7,41.65,41.69,128400.0,35.1854,35.2276,35.1854,35.2192,128400.0
2014-07-09 12:40:00,41.68,41.69,41.65,41.67,155700.0,35.2107,35.2192,35.1854,35.2023,155700.0
2014-07-09 12:45:00,41.66,41.68,41.65,41.67,165300.0,35.1938,35.2107,35.1854,35.2023,165300.0
2014-07-09 12:50:00,41.67,41.68,41.65,41.66,56900.0,35.2023,35.2107,35.1854,35.1938,56900.0
2014-07-09 12:55:00,41.66,41.67,41.65,41.67,53400.0,35.1938,35.2023,35.1854,35.2023,53400.0
2014-07-09 13:00:00,41.67,41.67,41.65,41.66,63300.0,35.2023,35.2023,35.1854,35.1938,63300.0
2014-07-09 13:05:00,41.66,41.67,41.66,41.66,54900.0,35.1938,35.2023,35.1938,35.1938,54900.0
2014-07-09 13:10:00,41.66,41.67,41.66,41.66,35000.0,35.1938,35.2023,35.1938,35.1938,35000.0
2014-07-09 13:15:00,41.67,41.67,41.65,41.65,63700.0,35.2023,35.2023,35.1854,35.1854,63700.0
2014-07-09 13:20:00,41.65,41.66,41.63,41.63,54700.0,35.1854,35.1938,35.1685,35.1685,54700.0
2014-07-09 13:25:00,41.64,41.64,41.62,41.63,41200.0,35.1769,35.1769,35.1601,35.1685,41200.0
2014-07-09 13:30:00,41.62,41.64,41.61,41.62,134300.0,35.1601,35.1769,35.1516,35.1601,134300.0
2014-07-09 13:35:00,41.62,41.63,41.61,41.61,106500.0,35.1601,35.1685,35.1516,35.1516,106500.0
2014-07-09 13:40:00,41.62,41.62,41.61,41.62,60800.0,35.1601,35.1601,35.1516,35.1601,60800.0
2014-07-09 13:45:00,41.62,41.62,41.61,41.62,97300.0,35.1601,35.1601,35.1516,35.1601,97300.0
2014-07-09 13:50:00,41.62,41.63,41.61,41.63,109000.0,35.1601,35.1685,35.1516,35.1685,109000.0
2014-07-09 13:55:00,41.62,41.63,41.61,41.61,81600.0,35.1601,35.1685,35.1516,35.1516,81600.0
2014-07-09 14:00:00,41.62,41.63,41.55,41.6,392400.0,35.1601,35.1685,35.1009,35.1432,392400.0
2014-07-09 14:05:00,41.61,41.62,41.56,41.59,275200.0,35.1516,35.1601,35.1094,35.1347,275200.0
2014-07-09 14:10:00,41.59,41.62,41.58,41.6,111200.0,35.1347,35.1601,35.1263,35.1432,111200.0
2014-07-09 14:15:00,41.6,41.7,41.6,41.68,313900.0,35.1432,35.2276,35.1432,35.2107,313900.0
2014-07-09 14:20:00,41.69,41.72,41.66,41.67,249100.0,35.2192,35.2445,35.1938,35.2023,249100.0
2014-07-09 14:25:00,41.66,41.71,41.66,41.7,152000.0,35.1938,35.2361,35.1938,35.2276,152000.0
2014-07-09 14:30:00,41.7,41.71,41.66,41.71,138800.0,35.2276,35.2361,35.1938,35.2361,138800.0
2014-07-09 14:35:00,41.71,41.71,41.67,41.69,147000.0,35.2361,35.2361,35.2023,35.2192,147000.0
2014-07-09 14:40:00,41.7,41.71,41.67,41.68,143600.0,35.2276,35.2361,35.2023,35.2107,143600.0
2014-07-09 14:45:00,41.69,41.7,41.68,41.69,98800.0,35.2192,35.2276,35.2107,35.2192,98800.0
2014-07-09 14:50:00,41.69,41.74,41.68,41.73,117400.0,35.2192,35.2614,35.2107,35.253,117400.0
2014-07-09 14:55:00,41.73,41.73,41.67,41.69,97800.0,35.253,35.253,35.2023,35.2192,97800.0
2014-07-09 15:00:00,41.69,41.69,41.67,41.68,136900.0,35.2192,35.2192,35.2023,35.2107,136900.0
2014-07-09 15:05:00,41.68,41.72,41.67,41.72,234100.0,35.2107,35.2445,35.2023,35.2445,234100.0
2014-07-09 15:10:00,41.72,41.78,41.72,41.77,215200.0,35.2445,35.2952,35.2445,35.2868,215200.0
2014-07-09 15:15:00,41.76,41.77,41.73,41.75,214200.0,35.2783,35.2868,35.253,35.2699,214200.0
2014-07-09 15:20:00,41.75,41.76,41.72,41.74,331200.0,35.2699,35.2783,35.2445,35.2614,331200.0
2014-07-09 15:25:00,41.73,41.74,41.68,41.69,312000.0,35.253,35.2614,35.2107,35.2192,312000.0
2014-07-09 15:30:00,41.68,41.71,41.66,41.69,176100.0,35.2107,35.2361,35.1938,35.2192,176100.0
2014-07-09 15:35:00,41.69,41.73,41.66,41.71,237700.0,35.2192,35.253,35.1938,35.2361,237700.0
2014-07-09 15:40:00,41.71,41.73,41.69,41.7,424900.0,35.2361,35.253,35.2192,35.2276,424900.0
2014-07-09 15:45:00,41.69,41.7,41.65,41.66,139000.0,35.2192,35.2276,35.1854,35.1938,139000.0
2014-07-09 15:50:00,41.65,41.65,41.62,41.64,445400.0,35.1854,35.1854,35.1601,35.1769,445400.0
2014-07-09 15:55:00,41.63,41.68,41.63,41.67,853600.0,35.1685,35.2107,35.1685,35.2023,853600.0
2014-07-10 09:30:00,41.44,41.5,41.05,41.39,1843000.0,35.008,35.0587,34.6785,34.9658,1843000.0
2014-07-10 09:35:00,41.39,41.54,41.32,41.52,785600.0,34.9658,35.0925,34.9066,35.0756,785600.0
2014-07-10 09:40:00,41.51,41.61,41.5,41.52,467400.0,35.0671,35.1516,35.0587,35.0756,467400.0
2014-07-10 09:45:00,41.5,41.51,41.31,41.35,682800.0,35.0587,35.0671,34.8982,34.932,682800.0
2014-07-10 09:50:00,41.35,41.41,41.31,41.41,228300.0,34.932,34.9826,34.8982,34.9826,228300.0
2014-07-10 09:55:00,41.42,41.42,41.3,41.34,200300.0,34.9911,34.9911,34.8897,34.9235,200300.0
2014-07-10 10:00:00,41.35,41.49,41.34,41.49,226700.0,34.932,35.0502,34.9235,35.0502,226700.0
2014-07-10 10:05:00,41.49,41.56,41.46,41.52,312200.0,35.0502,35.1094,35.0249,35.0756,312200.0
2014-07-10 10:10:00,41.53,41.58,41.5,41.53,202100.0,35.084,35.1263,35.0587,35.084,202100.0
2014-07-10 10:15:00,41.54,41.56,41.52,41.54,176600.0,35.0925,35.1094,35.0756,35.0925,176600.0
2014-07-10 10:20:00,41.55,41.6,41.54,41.59,130400.0,35.1009,35.1432,35.0925,35.1347,130400.0
2014-07-10 10:25:00,41.59,41.65,41.58,41.63,248900.0,35.1347,35.1854,35.1263,35.1685,248900.0
2014-07-10 10:30:00,41.63,41.65,41.6,41.6,178200.0,35.1685,35.1854,35.1432,35.1432,178200.0
2014-07-10 10:35:00,41.61,41.64,41.59,41.61,280300.0,35.1516,35.1769,35.1347,35.1516,280300.0
2014-07-10 10:40:00,41.61,41.62,41.57,41.58,119800.0,35.1516,35.1601,35.1178,35.1263,119800.0
2014-07-10 10:45:00,41.59,41.7,41.57,41.69,323300.0,35.1347,35.2276,35.1178,35.2192,323300.0
2014-07-10 10:50:00,41.69,41.71,41.67,41.71,236500.0,35.2192,35.2361,35.2023,35.2361,236500.0
2014-07-10 10:55:00,41.71,41.76,41.69,41.75,379000.0,35.2361,35.2783,35.2192,35.2699,379000.0
2014-07-10 11:00:00,41.76,41.86,41.75,41.83,319600.0,35.2783,35.3628,35.2699,35.3375,319600.0
2014-07-10 11:05:00,41.83,41.83,41.71,41.72,343200.0,35.3375,35.3375,35.2361,35.2445,343200.0
2014-07-10 11:10:00,41.73,41.73,41.68,41.69,126800.0,35.253,35.253,35.2107,35.2192,126800.0
2014-07-10 11:15:00,41.69,41.71,41.67,41.7,82500.0,35.2192,35.2361,35.2023,35.2276,82500.0
2014-07-10 11:20:00,41.71,41.73,41.69,41.7,154100.0,35.2361,35.253,35.2192,35.2276,154100.0
2014-07-10 11:25:00,41.71,41.72,41.65,41.66,220500.0,35.2361,35.2445,35.1854,35.1938,220500.0
2014-07-10 11:30:00,41.66,41.73,41.65,41.73,205700.0,35.1938,35.253,35.1854,35.253,205700.0
2014-07-10 11:35:00,41.73,41.77,41.72,41.73,152300.0,35.253,35.2868,35.2445,35.253,152300.0
2014-07-10 11:40:00,41.73,41.75,41.72,41.74,155200.0,35.253,35.2699,35.2445,35.2614,155200.0
2014-07-10 11:45:00,41.73,41.75,41.72,41.73,246600.0,35.253,35.2699,35.2445,35.253,246600.0
2014-07-10 11:50:00,41.73,41.76,41.72,41.72,258200.0,35.253,35.2783,35.2445,35.2445,258200.0
2014-07-10 11:55:00,41.72,41.76,41.71,41.73,172600.0,35.2445,35.2783,35.2361,35.253,172600.0
2014-07-10 12:00:00,41.74,41.79,41.72,41.73,163800.0,35.2614,35.3037,35.2445,35.253,163800.0
2014-07-10 12:05:00,41.73,41.74,41.71,41.73,136800.0,35.253,35.2614,35.2361,35.253,136800.0
2014-07-10 12:10:00,41.73,41.74,41.73,41.73,42000.0,35.253,35.2614,35.253,35.253,42000.0
2014-07-10 12:15:00,41.74,41.79,41.73,41.77,101600.0,35.2614,35.3037,35.253,35.2868,101600.0
2014-07-10 12:20:00,41.77,41.84,41.77,41.83,138300.0,35.2868,35.3459,35.2868,35.3375,138300.0
2014-07-10 12:25:00,41.84,41.87,41.82,41.86,148100.0,35.3459,35.3712,35.329,35.3628,148100.0
2014-07-10 12:30:00,41.87,41.89,41.82,41.86,201100.0,35.3712,35.3881,35.329,35.3628,201100.0
2014-07-10 12:35:00,41.85,41.86,41.83,41.85,79400.0,35.3544,35.3628,35.3375,35.3544,79400.0
2014-07-10 12:40:00,41.85,41.88,41.85,41.87,55800.0,35.3544,35.3797,35.3544,35.3712,55800.0
2014-07-10 12:45:00,41.88,41.89,41.83,41.83,86100.0,35.3797,35.3881,35.3375,35.3375,86100.0
2014-07-10 12:50:00,41.83,41.84,41.77,41.78,216000.0,35.3375,35.3459,35.2868,35.2952,216000.0
2014-07-10 12:55:00,41.78,41.81,41.77,41.81,80300.0,35.2952,35.3206,35.2868,35.3206,80300.0
2014-07-10 13:00:00,41.81,41.83,41.8,41.82,66100.0,35.3206,35.3375,35.3121,35.329,66100.0
2014-07-10 13:05:00,41.82,41.87,41.82,41.84,110800.0,35.329,35.3712,35.329,35.3459,110800.0
2014-07-10 13:10:00,41.86,41.88,41.85,41.85,68400.0,35.3628,35.3797,35.3544,35.3544,68400.0
2014-07-10 13:15:00,41.85,41.89,41.85,41.87,64400.0,35.3544,35.3881,35.3544,35.3712,64400.0
2014-07-10 13:20:00,41.87,41.96,41.87,41.94,226300.0,35.3712,35.4473,35.3712,35.4304,226300.0
2014-07-10 13:25:00,41.94,41.98,41.94,41.97,246500.0,35.4304,35.4642,35.4304,35.4557,246500.0
2014-07-10 13:30:00,41.97,41.98,41.96,41.98,148800.0,35.4557,35.4642,35.4473,35.4642,148800.0
2014-07-10 13:35:00,41.97,41.99,41.96,41.99,127300.0,35.4557,35.4726,35.4473,35.4726,127300.0
2014-07-10 13:40:00,41.99,42.0,41.97,41.99,130800.0,35.4726,35.4811,35.4557,35.4726,130800.0
2014-07-10 13:45:00,41.99,42.0,41.95,41.97,202800.0,35.4726,35.4811,35.4388,35.4557,202800.0
2014-07-10 13:50:00,41.96,41.98,41.92,41.94,188600.0,35.4473,35.4642,35.4135,35.4304,188600.0
2014-07-10 13:55:00,41.94,41.95,41.89,41.91,237800.0,35.4304,35.4388,35.3881,35.405,237800.0
2014-07-10 14:00:00,41.9,41.94,41.9,41.93,95000.0,35.3966,35.4304,35.3966,35.4219,95000.0
2014-07-10 14:05:00,41.93,41.94,41.9,41.93,73900.0,35.4219,35.4304,35.3966,35.4219,73900.0
2014-07-10 14:10:00,41.92,41.95,41.89,41.91,112300.0,35.4135,35.4388,35.3881,35.405,112300.0
2014-07-10 14:15:00,41.91,41.95,41.91,41.94,113500.0,35.405,35.4388,35.405,35.4304,113500.0
2014-07-10 14:20:00,41.94,41.94,41.89,41.91,215600.0,35.4304,35.4304,35.3881,35.405,215600.0
2014-07-10 14:25:00,41.92,41.95,41.91,41.94,73500.0,35.4135,35.4388,35.405,35.4304,73500.0
2014-07-10 14:30:00,41.95,41.97,41.91,41.92,236500.0,35.4388,35.4557,35.405,35.4135,236500.0
2014-07-10 14:35:00,41.91,41.92,41.89,41.9,154700.0,35.405,35.4135,35.3881,35.3966,154700.0
2014-07-10 14:40:00,41.9,41.92,41.83,41.84,224000.0,35.3966,35.4135,35.3375,35.3459,224000.0
2014-07-10 14:45:00,41.84,41.87,41.81,41.81,262600.0,35.3459,35.3712,35.3206,35.3206,262600.0
2014-07-10 14:50:00,41.81,41.85,41.8,41.83,212800.0,35.3206,35.3544,35.3121,35.3375,212800.0
2014-07-10 14:55:00,41.84,41.85,41.8,41.8,195600.0,35.3459,35.3544,35.3121,35.3121,195600.0
2014-07-10 15:00:00,41.79,41.82,41.76,41.77,315000.0,35.3037,35.329,35.2783,35.2868,315000.0
2014-07-10 15:05:00,41.77,41.79,41.73,41.78,248500.0,35.2868,35.3037,35.253,35.2952,248500.0
2014-07-10 15:10:00,41.78,41.79,41.74,41.74,135800.0,35.2952,35.3037,35.2614,35.2614,135800.0
2014-07-10 15:15:00,41.75,41.77,41.72,41.73,299200.0,35.2699,35.2868,35.2445,35.253,299200.0
2014-07-10 15:20:00,41.74,41.75,41.71,41.75,186500.0,35.2614,35.2699,35.2361,35.2699,186500.0
2014-07-10 15:25:00,41.75,41.8,41.74,41.8,233800.0,35.2699,35.3121,35.2614,35.3121,233800.0
2014-07-10 15:30:00,41.79,41.79,41.73,41.76,294100.0,35.3037,35.3037,35.253,35.2783,294100.0
2014-07-10 15:35:00,41.76,41.79,41.74,41.78,321600.0,35.2783,35.3037,35.2614,35.2952,321600.0
2014-07-10 15:40:00,41.79,41.85,41.77,41.83,260200.0,35.3037,35.3544,35.2868,35.3375,260200.0
2014-07-10 15:45:00,41.82,41.83,41.78,41.8,305800.0,35.329,35.3375,35.2952,35.3121,305800.0
2014-07-10 15:50:00,41.8,41.82,41.75,41.77,599100.0,35.3121,35.329,35.2699,35.2868,599100.0
2014-07-10 15:55:00,41.77,41.77,41.67,41.68,1600200.0,35.2868,35.2868,35.2023,35.2107,1600200.0
2014-07-11 09:30:00,41.7,41.8,41.48,41.49,1416700.0,35.2276,35.3121,35.0418,35.0502,1416700.0
2014-07-11 09:35:00,41.48,41.69,41.48,41.59,475100.0,35.0418,35.2192,35.0418,35.1347,475100.0
2014-07-11 09:40:00,41.59,41.7,41.55,41.59,539300.0,35.1347,35.2276,35.1009,35.1347,539300.0
2014-07-11 09:45:00,41.6,41.62,41.56,41.6,385200.0,35.1432,35.1601,35.1094,35.1432,385200.0
2014-07-11 09:50:00,41.6,41.61,41.48,41.49,320900.0,35.1432,35.1516,35.0418,35.0502,320900.0
2014-07-11 09:55:00,41.5,41.59,41.48,41.5,429200.0,35.0587,35.1347,35.0418,35.0587,429200.0
2014-07-11 10:00:00,41.5,41.55,41.48,41.49,421300.0,35.0587,35.1009,35.0418,35.0502,421300.0
2014-07-11 10:05:00,41.5,41.54,41.49,41.53,215300.0,35.0587,35.0925,35.0502,35.084,215300.0
2014-07-11 10:10:00,41.53,41.59,41.51,41.57,189200.0,35.084,35.1347,35.0671,35.1178,189200.0
2014-07-11 10:15:00,41.57,41.58,41.52,41.56,402700.0,35.1178,35.1263,35.0756,35.1094,402700.0
2014-07-11 10:20:00,41.56,41.6,41.55,41.59,184700.0,35.1094,35.1432,35.1009,35.1347,184700.0
2014-07-11 10:25:00,41.59,41.61,41.57,41.61,271600.0,35.1347,35.1516,35.1178,35.1516,271600.0
2014-07-11 10:30:00,41.61,41.62,41.57,41.57,166400.0,35.1516,35.1601,35.1178,35.1178,166400.0
2014-07-11 10:35:00,41.58,41.59,41.55,41.55,116200.0,35.1263,35.1347,35.1009,35.1009,116200.0
2014-07-11 10:40:00,41.55,41.61,41.55,41.61,152600.0,35.1009,35.1516,35.1009,35.1516,152600.0
2014-07-11 10:45:00,41.6,41.67,41.6,41.66,198000.0,35.1432,35.2023,35.1432,35.1938,198000.0
2014-07-11 10:50:00,41.67,41.72,41.6,41.71,275000.0,35.2023,35.2445,35.1432,35.2361,275000.0
2014-07-11 10:55:00,41.72,41.73,41.7,41.73,153900.0,35.2445,35.253,35.2276,35.253,153900.0
2014-07-11 11:00:00,41.73,41.73,41.72,41.72,129800.0,35.253,35.253,35.2445,35.2445,129800.0
2014-07-11 11:05:00,41.72,41.76,41.71,41.76,214100.0,35.2445,35.2783,35.2361,35.2783,214100.0
2014-07-11 11:10:00,41.76,41.8,41.76,41.77,277700.0,35.2783,35.3121,35.2783,35.2868,277700.0
2014-07-11 11:15:00,41.77,41.85,41.77,41.84,265600.0,35.2868,35.3544,35.2868,35.3459,265600.0
2014-07-11 11:20:00,41.84,41.84,41.76,41.79,181700.0,35.3459,35.3459,35.2783,35.3037,181700.0
2014-07-11 11:25:00,41.79,41.81,41.77,41.8,157400.0,35.3037,35.3206,35.2868,35.3121,157400.0
2014-07-11 11:30:00,41.81,41.85,41.8,41.84,204800.0,35.3206,35.3544,35.3121,35.3459,204800.0
2014-07-11 11:35:00,41.83,41.84,41.81,41.83,135100.0,35.3375,35.3459,35.3206,35.3375,135100.0
2014-07-11 11:40:00,41.83,41.87,41.81,41.86,207000.0,35.3375,35.3712,35.3206,35.3628,207000.0
2014-07-11 11:45:00,41.86,41.89,41.83,41.84,271100.0,35.3628,35.3881,35.3375,35.3459,271100.0
2014-07-11 11:50:00,41.83,41.84,41.82,41.84,79700.0,35.3375,35.3459,35.329,35.3459,79700.0
2014-07-11 11:55:00,41.83,41.84,41.8,41.81,132900.0,35.3375,35.3459,35.3121,35.3206,132900.0
2014-07-11 12:00:00,41.8,41.81,41.78,41.8,142800.0,35.3121,35.3206,35.2952,35.3121,142800.0
2014-07-11 12:05:00,41.81,41.86,41.79,41.84,179200.0,35.3206,35.3628,35.3037,35.3459,179200.0
2014-07-11 12:10:00,41.84,41.86,41.81,41.83,184300.0,35.3459,35.3628,35.3206,35.3375,184300.0
2014-07-11 12:15:00,41.82,41.85,41.82,41.84,144500.0,35.329,35.3544,35.329,35.3459,144500.0
2014-07-11 12:20:00,41.85,41.85,41.83,41.85,131400.0,35.3544,35.3544,35.3375,35.3544,131400.0
2014-07-11 12:25:00,41.84,41.85,41.83,41.84,161400.0,35.3459,35.3544,35.3375,35.3459,161400.0
2014-07-11 12:30:00,41.84,41.88,41.84,41.88,163800.0,35.3459,35.3797,35.3459,35.3797,163800.0
2014-07-11 12:35:00,41.88,41.91,41.87,41.91,159600.0,35.3797,35.405,35.3712,35.405,159600.0
2014-07-11 12:40:00,41.91,41.91,41.87,41.88,134400.0,35.405,35.405,35.3712,35.3797,134400.0
2014-07-11 12:45:00,41.87,41.9,41.87,41.9,88200.0,35.3712,35.3966,35.3712,35.3966,88200.0
2014-07-11 12:50:00,41.9,41.9,41.88,41.9,112700.0,35.3966,35.3966,35.3797,35.3966,112700.0
2014-07-11 12:55:00,41.9,41.91,41.88,41.88,167800.0,35.3966,35.405,35.3797,35.3797,167800.0
2014-07-11 13:00:00,41.89,41.95,41.88,41.92,286600.0,35.3881,35.4388,35.3797,35.4135,286600.0
2014-07-11 13:05:00,41.92,41.94,41.91,41.92,95700.0,35.4135,35.4304,35.405,35.4135,95700.0
2014-07-11 13:10:00,41.91,41.92,41.89,41.89,49900.0,35.405,35.4135,35.3881,35.3881,49900.0
2014-07-11 13:15:00,41.9,41.95,41.89,41.93,243900.0,35.3966,35.4388,35.3881,35.4219,243900.0
2014-07-11 13:20:00,41.93,41.94,41.92,41.92,86700.0,35.4219,35.4304,35.4135,35.4135,86700.0
2014-07-11 13:25:00,41.92,41.92,41.89,41.89,172400.0,35.4135,35.4135,35.3881,35.3881,172400.0
2014-07-11 13:30:00,41.89,41.94,41.88,41.93,272600.0,35.3881,35.4304,35.3797,35.4219,272600.0
2014-07-11 13:35:00,41.93,41.93,41.92,41.93,76900.0,35.4219,35.4219,35.4135,35.4219,76900.0
2014-07-11 13:40:00,41.93,41.94,41.9,41.93,228100.0,35.4219,35.4304,35.3966,35.4219,228100.0
2014-07-11 13:45:00,41.93,41.95,41.92,41.93,198600.0,35.4219,35.4388,35.4135,35.4219,198600.0
2014-07-11 13:50:00,41.93,41.95,41.93,41.94,76300.0,35.4219,35.4388,35.4219,35.4304,76300.0
2014-07-11 13:55:00,41.95,41.95,41.93,41.93,135000.0,35.4388,35.4388,35.4219,35.4219,135000.0
2014-07-11 14:00:00,41.93,41.95,41.91,41.95,178700.0,35.4219,35.4388,35.405,35.4388,178700.0
2014-07-11 14:05:00,41.95,41.96,41.93,41.94,232700.0,35.4388,35.4473,35.4219,35.4304,232700.0
2014-07-11 14:10:00,41.95,41.96,41.91,41.93,230300.0,35.4388,35.4473,35.405,35.4219,230300.0
2014-07-11 14:15:00,41.92,41.96,41.92,41.96,127200.0,35.4135,35.4473,35.4135,35.4473,127200.0
2014-07-11 14:20:00,41.96,41.97,41.95,41.96,111300.0,35.4473,35.4557,35.4388,35.4473,111300.0
2014-07-11 14:25:00,41.97,41.98,41.95,41.97,219800.0,35.4557,35.4642,35.4388,35.4557,219800.0
2014-07-11 14:30:00,41.97,42.0,41.96,42.0,262900.0,35.4557,35.4811,35.4473,35.4811,262900.0
2014-07-11 14:35:00,42.0,42.0,41.96,41.98,255200.0,35.4811,35.4811,35.4473,35.4642,255200.0
2014-07-11 14:40:00,41.98,42.02,41.98,42.0,237000.0,35.4642,35.498,35.4642,35.4811,237000.0
2014-07-11 14:45:00,42.0,42.01,41.95,41.96,240200.0,35.4811,35.4895,35.4388,35.4473,240200.0
2014-07-11 14:50:00,41.96,41.98,41.96,41.96,168200.0,35.4473,35.4642,35.4473,35.4473,168200.0
2014-07-11 14:55:00,41.97,41.99,41.96,41.96,166800.0,35.4557,35.4726,35.4473,35.4473,166800.0
2014-07-11 15:00:00,41.97,41.97,41.95,41.96,131400.0,35.4557,35.4557,35.4388,35.4473,131400.0
2014-07-11 15:05:00,41.96,41.98,41.96,41.98,99100.0,35.4473,35.4642,35.4473,35.4642,99100.0
2014-07-11 15:10:00,41.97,41.99,41.97,41.99,136800.0,35.4557,35.4726,35.4557,35.4726,136800.0
2014-07-11 15:15:00,41.99,41.99,41.97,41.98,181400.0,35.4726,35.4726,35.4557,35.4642,181400.0
2014-07-11 15:20:00,41.98,41.99,41.95,41.95,211600.0,35.4642,35.4726,35.4388,35.4388,211600.0
2014-07-11 15:25:00,41.95,42.0,41.95,41.98,230200.0,35.4388,35.4811,35.4388,35.4642,230200.0
2014-07-11 15:30:00,41.98,41.99,41.95,41.97,355400.0,35.4642,35.4726,35.4388,35.4557,355400.0
2014-07-11 15:35:00,41.97,42.02,41.96,42.02,253100.0,35.4557,35.498,35.4473,35.498,253100.0
2014-07-11 15:40:00,42.02,42.02,42.0,42.02,234900.0,35.498,35.498,35.4811,35.498,234900.0
2014-07-11 15:45:00,42.02,42.02,41.97,41.97,256500.0,35.498,35.498,35.4557,35.4557,256500.0
2014-07-11 15:50:00,41.98,42.02,41.98,42.01,822900.0,35.4642,35.498,35.4642,35.4895,822900.0
2014-07-11 15:55:00,42.0,42.09,42.0,42.08,2266700.0,35.4811,35.5571,35.4811,35.5487,2266700.0
2014-07-14 09:30:00,42.26,42.3,42.1,42.11,823400.0,35.7007,35.7345,35.5656,35.574,823400.0
2014-07-14 09:35:00,42.11,42.19,42.11,42.16,241300.0,35.574,35.6416,35.574,35.6162,241300.0
2014-07-14 09:40:00,42.15,42.19,42.12,42.15,255600.0,35.6078,35.6416,35.5824,35.6078,255600.0
2014-07-14 09:45:00,42.15,42.25,42.15,42.22,277600.0,35.6078,35.6923,35.6078,35.6669,277600.0
2014-07-14 09:50:00,42.22,42.29,42.22,42.27,313800.0,35.6669,35.7261,35.6669,35.7092,313800.0
2014-07-14 09:55:00,42.28,42.29,42.22,42.29,234000.0,35.7176,35.7261,35.6669,35.7261,234000.0
2014-07-14 10:00:00,42.28,42.34,42.28,42.3,308000.0,35.7176,35.7683,35.7176,35.7345,308000.0
2014-07-14 10:05:00,42.3,42.45,42.3,42.38,481600.0,35.7345,35.8612,35.7345,35.8021,481600.0
2014-07-14 10:10:00,42.38,42.44,42.38,42.42,372100.0,35.8021,35.8528,35.8021,35.8359,372100.0
2014-07-14 10:15:00,42.42,42.43,42.32,42.34,267700.0,35.8359,35.8443,35.7514,35.7683,267700.0
2014-07-14 10:20:00,42.34,42.36,42.29,42.29,257700.0,35.7683,35.7852,35.7261,35.7261,257700.0
2014-07-14 10:25:00,42.3,42.3,42.2,42.22,234600.0,35.7345,35.7345,35.65,35.6669,234600.0
2014-07-14 10:30:00,42.22,42.27,42.22,42.26,174900.0,35.6669,35.7092,35.6669,35.7007,174900.0
2014-07-14 10:35:00,42.26,42.29,42.25,42.27,167000.0,35.7007,35.7261,35.6923,35.7092,167000.0
2014-07-14 10:40:00,42.27,42.28,42.24,42.27,123000.0,35.7092,35.7176,35.6838,35.7092,123000.0
2014-07-14 10:45:00,42.27,42.31,42.26,42.3,171700.0,35.7092,35.743,35.7007,35.7345,171700.0
2014-07-14 10:50:00,42.3,42.31,42.26,42.27,146100.0,35.7345,35.743,35.7007,35.7092,146100.0
2014-07-14 10:55:00,42.27,42.29,42.27,42.28,81300.0,35.7092,35.7261,35.7092,35.7176,81300.0
2014-07-14 11:00:00,42.27,42.36,42.27,42.36,198700.0,35.7092,35.7852,35.7092,35.7852,198700.0
2014-07-14 11:05:00,42.36,42.38,42.35,42.38,123600.0,35.7852,35.8021,35.7767,35.8021,123600.0
2014-07-14 11:10:00,42.37,42.37,42.32,42.33,167800.0,35.7936,35.7936,35.7514,35.7599,167800.0
2014-07-14 11:15:00,42.33,42.33,42.3,42.33,182900.0,35.7599,35.7599,35.7345,35.7599,182900.0
2014-07-14 11:20:00,42.33,42.35,42.32,42.34,141600.0,35.7599,35.7767,35.7514,35.7683,141600.0
2014-07-14 11:25:00,42.34,42.38,42.32,42.32,162300.0,35.7683,35.8021,35.7514,35.7514,162300.0
2014-07-14 11:30:00,42.32,42.33,42.27,42.27,242500.0,35.7514,35.7599,35.7092,35.7092,242500.0
2014-07-14 11:35:00,42.27,42.3,42.24,42.29,168900.0,35.7092,35.7345,35.6838,35.7261,168900.0
2014-07-14 11:40:00,42.29,42.31,42.28,42.28,138100.0,35.7261,35.743,35.7176,35.7176,138100.0
2014-07-14 11:45:00,42.28,42.3,42.27,42.29,173900.0,35.7176,35.7345,35.7092,35.7261,173900.0
2014-07-14 11:50:00,42.29,42.3,42.29,42.29,160600.0,35.7261,35.7345,35.7261,35.7261,160600.0
2014-07-14 11:55:00,42.3,42.3,42.29,42.29,90500.0,35.7345,35.7345,35.7261,35.7261,90500.0
2014-07-14 12:00:00,42.3,42.33,42.28,42.32,181800.0,35.7345,35.7599,35.7176,35.7514,181800.0
2014-07-14 12:05:00,42.33,42.36,42.32,42.33,163300.0,35.7599,35.7852,35.7514,35.7599,163300.0
2014-07-14 12:10:00,42.33,42.36,42.33,42.35,250300.0,35.7599,35.7852,35.7599,35.7767,250300.0
2014-07-14 12:15:00,42.35,42.37,42.34,42.34,120400.0,35.7767,35.7936,35.7683,35.7683,120400.0
2014-07-14 12:20:00,42.34,42.41,42.34,42.4,217800.0,35.7683,35.8274,35.7683,35.819,217800.0
2014-07-14 12:25:00,42.4,42.43,42.4,42.4,271100.0,35.819,35.8443,35.819,35.819,271100.0
2014-07-14 12:30:00,42.4,42.41,42.37,42.39,165900.0,35.819,35.8274,35.7936,35.8105,165900.0
2014-07-14 12:35:00,42.39,42.41,42.38,42.39,214700.0,35.8105,35.8274,35.8021,35.8105,214700.0
2014-07-14 12:40:00,42.39,42.42,42.39,42.4,91300.0,35.8105,35.8359,35.8105,35.819,91300.0
2014-07-14 12:45:00,42.4,42.42,42.39,42.39,240900.0,35.819,35.8359,35.8105,35.8105,240900.0
2014-07-14 12:50:00,42.39,42.41,42.38,42.39,165300.0,35.8105,35.8274,35.8021,35.8105,165300.0
2014-07-14 12:55:00,42.39,42.4,42.38,42.4,68500.0,35.8105,35.819,35.8021,35.819,68500.0
2014-07-14 13:00:00,42.39,42.41,42.38,42.39,126500.0,35.8105,35.8274,35.8021,35.8105,126500.0
2014-07-14 13:05:00,42.39,42.41,42.38,42.41,94200.0,35.8105,35.8274,35.8021,35.8274,94200.0
2014-07-14 13:10:00,42.41,42.41,42.39,42.4,85900.0,35.8274,35.8274,35.8105,35.819,85900.0
2014-07-14 13:15:00,42.4,42.41,42.39,42.41,96900.0,35.819,35.8274,35.8105,35.8274,96900.0
2014-07-14 13:20:00,42.41,42.41,42.4,42.41,78300.0,35.8274,35.8274,35.819,35.8274,78300.0
2014-07-14 13:25:00,42.4,42.41,42.4,42.41,61100.0,35.819,35.8274,35.819,35.8274,61100.0
2014-07-14 13:30:00,42.41,42.41,42.37,42.38,256000.0,35.8274,35.8274,35.7936,35.8021,256000.0
2014-07-14 13:35:00,42.38,42.39,42.38,42.38,97700.0,35.8021,35.8105,35.8021,35.8021,97700.0
2014-07-14 13:40:00,42.38,42.42,42.35,42.41,701400.0,35.8021,35.8359,35.7767,35.8274,701400.0
2014-07-14 13:45:00,42.41,42.41,42.37,42.39,305300.0,35.8274,35.8274,35.7936,35.8105,305300.0
2014-07-14 13:50:00,42.38,42.38,42.36,42.37,105000.0,35.8021,35.8021,35.7852,35.7936,105000.0
2014-07-14 13:55:00,42.37,42.38,42.37,42.38,66800.0,35.7936,35.8021,35.7936,35.8021,66800.0
2014-07-14 14:00:00,42.38,42.38,42.33,42.34,267200.0,35.8021,35.8021,35.7599,35.7683,267200.0
2014-07-14 14:05:00,42.34,42.34,42.31,42.31,137700.0,35.7683,35.7683,35.743,35.743,137700.0
2014-07-14 14:10:00,42.31,42.32,42.31,42.31,72800.0,35.743,35.7514,35.743,35.743,72800.0
2014-07-14 14:15:00,42.31,42.32,42.29,42.3,154000.0,35.743,35.7514,35.7261,35.7345,154000.0
2014-07-14 14:20:00,42.3,42.3,42.27,42.27,407700.0,35.7345,35.7345,35.7092,35.7092,407700.0
2014-07-14 14:25:00,42.27,42.28,42.23,42.24,149900.0,35.7092,35.7176,35.6754,35.6838,149900.0
2014-07-14 14:30:00,42.25,42.25,42.22,42.23,101600.0,35.6923,35.6923,35.6669,35.6754,101600.0
2014-07-14 14:35:00,42.23,42.27,42.22,42.26,102000.0,35.6754,35.7092,35.6669,35.7007,102000.0
2014-07-14 14:40:00,42.26,42.29,42.26,42.28,75500.0,35.7007,35.7261,35.7007,35.7176,75500.0
2014-07-14 14:45:00,42.28,42.29,42.24,42.24,192900.0,35.7176,35.7261,35.6838,35.6838,192900.0
2014-07-14 14:50:00,42.24,42.25,42.2,42.21,226500.0,35.6838,35.6923,35.65,35.6585,226500.0
2014-07-14 14:55:00,42.2,42.27,42.2,42.26,246500.0,35.65,35.7092,35.65,35.7007,246500.0
2014-07-14 15:00:00,42.25,42.26,42.22,42.23,254000.0,35.6923,35.7007,35.6669,35.6754,254000.0
2014-07-14 15:05:00,42.23,42.23,42.19,42.2,209200.0,35.6754,35.6754,35.6416,35.65,209200.0
2014-07-14 15:10:00,42.2,42.21,42.19,42.2,161300.0,35.65,35.6585,35.6416,35.65,161300.0
2014-07-14 15:15:00,42.21,42.21,42.19,42.19,138400.0,35.6585,35.6585,35.6416,35.6416,138400.0
2014-07-14 15:20:00,42.19,42.2,42.15,42.18,280000.0,35.6416,35.65,35.6078,35.6331,280000.0
2014-07-14 15:25:00,42.18,42.2,42.15,42.16,232000.0,35.6331,35.65,35.6078,35.6162,232000.0
2014-07-14 15:30:00,42.16,42.16,42.13,42.15,371100.0,35.6162,35.6162,35.5909,35.6078,371100.0
2014-07-14 15:35:00,42.15,42.16,42.15,42.15,226500.0,35.6078,35.6162,35.6078,35.6078,226500.0
2014-07-14 15:40:00,42.16,42.16,42.12,42.12,379200.0,35.6162,35.6162,35.5824,35.5824,379200.0
2014-07-14 15:45:00,42.12,42.13,42.08,42.08,693600.0,35.5824,35.5909,35.5487,35.5487,693600.0
2014-07-14 15:50:00,42.09,42.1,42.04,42.08,1197100.0,35.5571,35.5656,35.5149,35.5487,1197100.0
2014-07-14 15:55:00,42.09,42.14,42.07,42.14,1425900.0,35.5571,35.5993,35.5402,35.5993,1425900.0
2014-07-15 09:30:00,42.3,42.47,42.28,42.4,1384000.0,35.7345,35.8781,35.7176,35.819,1384000.0
2014-07-15 09:35:00,42.39,42.39,42.34,42.39,492200.0,35.8105,35.8105,35.7683,35.8105,492200.0
2014-07-15 09:40:00,42.39,42.4,42.36,42.37,314400.0,35.8105,35.819,35.7852,35.7936,314400.0
2014-07-15 09:45:00,42.38,42.41,42.35,42.39,488200.0,35.8021,35.8274,35.7767,35.8105,488200.0
2014-07-15 09:50:00,42.38,42.39,42.31,42.34,589900.0,35.8021,35.8105,35.743,35.7683,589900.0
2014-07-15 09:55:00,42.34,42.35,42.26,42.33,437200.0,35.7683,35.7767,35.7007,35.7599,437200.0
2014-07-15 10:00:00,42.33,42.36,42.29,42.34,389000.0,35.7599,35.7852,35.7261,35.7683,389000.0
2014-07-15 10:05:00,42.34,42.39,42.34,42.39,246000.0,35.7683,35.8105,35.7683,35.8105,246000.0
2014-07-15 10:10:00,42.38,42.4,42.34,42.36,559600.0,35.8021,35.819,35.7683,35.7852,559600.0
2014-07-15 10:15:00,42.35,42.38,42.34,42.36,410700.0,35.7767,35.8021,35.7683,35.7852,410700.0
2014-07-15 10:20:00,42.36,42.39,42.33,42.35,411400.0,35.7852,35.8105,35.7599,35.7767,411400.0
2014-07-15 10:25:00,42.35,42.4,42.34,42.34,353900.0,35.7767,35.819,35.7683,35.7683,353900.0
2014-07-15 10:30:00,42.34,42.38,42.29,42.29,287000.0,35.7683,35.8021,35.7261,35.7261,287000.0
2014-07-15 10:35:00,42.3,42.34,42.3,42.3,352900.0,35.7345,35.7683,35.7345,35.7345,352900.0
2014-07-15 10:40:00,42.3,42.32,42.29,42.32,361400.0,35.7345,35.7514,35.7261,35.7514,361400.0
2014-07-15 10:45:00,42.32,42.32,42.22,42.22,359500.0,35.7514,35.7514,35.6669,35.6669,359500.0
2014-07-15 10:50:00,42.22,42.25,42.17,42.23,411800.0,35.6669,35.6923,35.6247,35.6754,411800.0
2014-07-15 10:55:00,42.23,42.27,42.22,42.25,282400.0,35.6754,35.7092,35.6669,35.6923,282400.0
2014-07-15 11:00:00,42.25,42.25,42.2,42.2,196000.0,35.6923,35.6923,35.65,35.65,196000.0
2014-07-15 11:05:00,42.2,42.22,42.15,42.2,571400.0,35.65,35.6669,35.6078,35.65,571400.0
2014-07-15 11:10:00,42.21,42.25,42.19,42.2,359200.0,35.6585,35.6923,35.6416,35.65,359200.0
2014-07-15 11:15:00,42.21,42.23,42.19,42.21,327200.0,35.6585,35.6754,35.6416,35.6585,327200.0
2014-07-15 11:20:00,42.22,42.26,42.19,42.24,305600.0,35.6669,35.7007,35.6416,35.6838,305600.0
2014-07-15 11:25:00,42.24,42.24,42.2,42.22,190700.0,35.6838,35.6838,35.65,35.6669,190700.0
2014-07-15 11:30:00,42.22,42.22,42.17,42.21,285900.0,35.6669,35.6669,35.6247,35.6585,285900.0
2014-07-15 11:35:00,42.21,42.23,42.16,42.23,294200.0,35.6585,35.6754,35.6162,35.6754,294200.0
2014-07-15 11:40:00,42.22,42.25,42.2,42.24,269000.0,35.6669,35.6923,35.65,35.6838,269000.0
2014-07-15 11:45:00,42.25,42.25,42.2,42.21,243300.0,35.6923,35.6923,35.65,35.6585,243300.0
2014-07-15 11:50:00,42.22,42.29,42.21,42.27,402000.0,35.6669,35.7261,35.6585,35.7092,402000.0
2014-07-15 11:55:00,42.27,42.27,42.08,42.1,448300.0,35.7092,35.7092,35.5487,35.5656,448300.0
2014-07-15 12:00:00,42.1,42.15,42.06,42.09,472700.0,35.5656,35.6078,35.5318,35.5571,472700.0
2014-07-15 12:05:00,42.09,42.12,42.06,42.08,331700.0,35.5571,35.5824,35.5318,35.5487,331700.0
2014-07-15 12:10:00,42.09,42.12,42.05,42.06,146300.0,35.5571,35.5824,35.5233,35.5318,146300.0
2014-07-15 12:15:00,42.06,42.1,42.03,42.09,147300.0,35.5318,35.5656,35.5064,35.5571,147300.0
2014-07-15 12:20:00,42.09,42.1,42.07,42.08,112100.0,35.5571,35.5656,35.5402,35.5487,112100.0
2014-07-15 12:25:00,42.07,42.12,42.06,42.06,232800.0,35.5402,35.5824,35.5318,35.5318,232800.0
2014-07-15 12:30:00,42.07,42.08,42.03,42.07,164400.0,35.5402,35.5487,35.5064,35.5402,164400.0
2014-07-15 12:35:00,42.06,42.09,42.03,42.09,186900.0,35.5318,35.5571,35.5064,35.5571,186900.0
2014-07-15 12:40:00,42.08,42.15,42.08,42.14,136100.0,35.5487,35.6078,35.5487,35.5993,136100.0
2014-07-15 12:45:00,42.14,42.2,42.14,42.19,172700.0,35.5993,35.65,35.5993,35.6416,172700.0
2014-07-15 12:50:00,42.19,42.23,42.18,42.22,194900.0,35.6416,35.6754,35.6331,35.6669,194900.0
2014-07-15 12:55:00,42.22,42.22,42.14,42.15,137100.0,35.6669,35.6669,35.5993,35.6078,137100.0
2014-07-15 13:00:00,42.15,42.18,42.15,42.18,103700.0,35.6078,35.6331,35.6078,35.6331,103700.0
2014-07-15 13:05:00,42.18,42.18,42.11,42.15,243900.0,35.6331,35.6331,35.574,35.6078,243900.0
2014-07-15 13:10:00,42.15,42.16,42.11,42.15,122500.0,35.6078,35.6162,35.574,35.6078,122500.0
2014-07-15 13:15:00,42.16,42.2,42.15,42.18,141700.0,35.6162,35.65,35.6078,35.6331,141700.0
2014-07-15 13:20:00,42.19,42.19,42.13,42.13,167000.0,35.6416,35.6416,35.5909,35.5909,167000.0
2014-07-15 13:25:00,42.12,42.17,42.12,42.17,195500.0,35.5824,35.6247,35.5824,35.6247,195500.0
2014-07-15 13:30:00,42.16,42.19,42.16,42.19,109500.0,35.6162,35.6416,35.6162,35.6416,109500.0
2014-07-15 13:35:00,42.19,42.25,42.19,42.23,175700.0,35.6416,35.6923,35.6416,35.6754,175700.0
2014-07-15 13:40:00,42.23,42.23,42.2,42.22,84100.0,35.6754,35.6754,35.65,35.6669,84100.0
2014-07-15 13:45:00,42.22,42.27,42.21,42.27,117500.0,35.6669,35.7092,35.6585,35.7092,117500.0
2014-07-15 13:50:00,42.27,42.3,42.22,42.23,280400.0,35.7092,35.7345,35.6669,35.6754,280400.0
2014-07-15 13:55:00,42.22,42.26,42.21,42.26,130800.0,35.6669,35.7007,35.6585,35.7007,130800.0
2014-07-15 14:00:00,42.26,42.28,42.24,42.27,189300.0,35.7007,35.7176,35.6838,35.7092,189300.0
2014-07-15 14:05:00,42.26,42.32,42.26,42.31,118300.0,35.7007,35.7514,35.7007,35.743,118300.0
2014-07-15 14:10:00,42.31,42.35,42.3,42.31,208800.0,35.743,35.7767,35.7345,35.743,208800.0
2014-07-15 14:15:00,42.31,42.38,42.31,42.37,252000.0,35.743,35.8021,35.743,35.7936,252000.0
2014-07-15 14:20:00,42.37,42.4,42.33,42.33,311200.0,35.7936,35.819,35.7599,35.7599,311200.0
2014-07-15 14:25:00,42.32,42.34,42.32,42.33,223200.0,35.7514,35.7683,35.7514,35.7599,223200.0
2014-07-15 14:30:00,42.32,42.34,42.28,42.3,199300.0,35.7514,35.7683,35.7176,35.7345,199300.0
2014-07-15 14:35:00,42.3,42.33,42.3,42.3,114500.0,35.7345,35.7599,35.7345,35.7345,114500.0
2014-07-15 14:40:00,42.31,42.35,42.3,42.32,113300.0,35.743,35.7767,35.7345,35.7514,113300.0
2014-07-15 14:45:00,42.32,42.35,42.3,42.32,120400.0,35.7514,35.7767,35.7345,35.7514,120400.0
2014-07-15 14:50:00,42.32,42.34,42.3,42.31,106600.0,35.7514,35.7683,35.7345,35.743,106600.0
2014-07-15 14:55:00,42.3,42.32,42.28,42.32,121000.0,35.7345,35.7514,35.7176,35.7514,121000.0
2014-07-15 15:00:00,42.31,42.33,42.27,42.27,160100.0,35.743,35.7599,35.7092,35.7092,160100.0
2014-07-15 15:05:00,42.27,42.28,42.25,42.25,213800.0,35.7092,35.7176,35.6923,35.6923,213800.0
2014-07-15 15:10:00,42.25,42.29,42.21,42.29,235200.0,35.6923,35.7261,35.6585,35.7261,235200.0
2014-07-15 15:15:00,42.28,42.3,42.26,42.26,139900.0,35.7176,35.7345,35.7007,35.7007,139900.0
2014-07-15 15:20:00,42.27,42.28,42.25,42.27,284800.0,35.7092,35.7176,35.6923,35.7092,284800.0
2014-07-15 15:25:00,42.27,42.3,42.26,42.3,135400.0,35.7092,35.7345,35.7007,35.7345,135400.0
2014-07-15 15:30:00,42.3,42.3,42.24,42.24,144500.0,35.7345,35.7345,35.6838,35.6838,144500.0
2014-07-15 15:35:00,42.24,42.25,42.21,42.21,236600.0,35.6838,35.6923,35.6585,35.6585,236600.0
2014-07-15 15:40:00,42.21,42.22,42.19,42.19,422100.0,35.6585,35.6669,35.6416,35.6416,422100.0
2014-07-15 15:45:00,42.19,42.25,42.18,42.25,471100.0,35.6416,35.6923,35.6331,35.6923,471100.0
2014-07-15 15:50:00,42.25,42.33,42.22,42.33,669200.0,35.6923,35.7599,35.6669,35.7599,669200.0
2014-07-15 15:55:00,42.33,42.46,42.32,42.45,2312500.0,35.7599,35.8697,35.7514,35.8612,2312500.0
2014-07-16 09:30:00,42.51,42.7,42.48,42.64,1241800.0,35.9119,36.0724,35.8866,36.0217,1241800.0
2014-07-16 09:35:00,42.65,42.75,42.6,42.68,1242100.0,36.0302,36.1147,35.9879,36.0555,1242100.0
2014-07-16 09:40:00,42.67,42.78,42.63,42.76,914400.0,36.0471,36.14,36.0133,36.1231,914400.0
2014-07-16 09:45:00,42.77,42.83,42.75,42.83,692000.0,36.1316,36.1822,36.1147,36.1822,692000.0
2014-07-16 09:50:00,42.83,42.9,42.83,42.9,721700.0,36.1822,36.2414,36.1822,36.2414,721700.0
2014-07-16 09:55:00,42.9,42.98,42.88,42.98,710900.0,36.2414,36.309,36.2245,36.309,710900.0
2014-07-16 10:00:00,42.98,43.1,42.96,43.0,1202700.0,36.309,36.4103,36.2921,36.3259,1202700.0
2014-07-16 10:05:00,43.0,43.13,42.99,43.08,1489000.0,36.3259,36.4357,36.3174,36.3934,1489000.0
2014-07-16 10:10:00,43.07,43.1,43.04,43.06,712100.0,36.385,36.4103,36.3597,36.3765,712100.0
2014-07-16 10:15:00,43.07,43.09,43.04,43.04,522500.0,36.385,36.4019,36.3597,36.3597,522500.0
2014-07-16 10:20:00,43.04,43.08,43.04,43.07,637300.0,36.3597,36.3934,36.3597,36.385,637300.0
2014-07-16 10:25:00,43.06,43.08,43.04,43.06,243900.0,36.3765,36.3934,36.3597,36.3765,243900.0
2014-07-16 10:30:00,43.07,43.11,43.06,43.08,520800.0,36.385,36.4188,36.3765,36.3934,520800.0
2014-07-16 10:35:00,43.08,43.1,43.05,43.08,444500.0,36.3934,36.4103,36.3681,36.3934,444500.0
2014-07-16 10:40:00,43.08,43.11,43.04,43.05,600800.0,36.3934,36.4188,36.3597,36.3681,600800.0
2014-07-16 10:45:00,43.05,43.06,42.97,43.02,591800.0,36.3681,36.3765,36.3005,36.3428,591800.0
2014-07-16 10:50:00,43.01,43.02,42.93,42.94,550500.0,36.3343,36.3428,36.2667,36.2752,550500.0
2014-07-16 10:55:00,42.93,43.02,42.92,42.99,446800.0,36.2667,36.3428,36.2583,36.3174,446800.0
2014-07-16 11:00:00,42.99,42.99,42.93,42.98,302400.0,36.3174,36.3174,36.2667,36.309,302400.0
2014-07-16 11:05:00,42.98,43.05,42.98,43.05,688700.0,36.309,36.3681,36.309,36.3681,688700.0
2014-07-16 11:10:00,43.05,43.14,43.05,43.09,591000.0,36.3681,36.4441,36.3681,36.4019,591000.0
2014-07-16 11:15:00,43.09,43.19,43.09,43.19,700900.0,36.4019,36.4864,36.4019,36.4864,700900.0
2014-07-16 11:20:00,43.19,43.24,43.16,43.16,641100.0,36.4864,36.5286,36.461,36.461,641100.0
2014-07-16 11:25:00,43.17,43.25,43.16,43.23,411700.0,36.4695,36.5371,36.461,36.5202,411700.0
2014-07-16 11:30:00,43.23,43.25,43.2,43.2,354100.0,36.5202,36.5371,36.4948,36.4948,354100.0
2014-07-16 11:35:00,43.2,43.22,43.15,43.16,604400.0,36.4948,36.5117,36.4526,36.461,604400.0
2014-07-16 11:40:00,43.16,43.23,43.15,43.23,333600.0,36.461,36.5202,36.4526,36.5202,333600.0
2014-07-16 11:45:00,43.23,43.33,43.2,43.32,316400.0,36.5202,36.6046,36.4948,36.5962,316400.0
2014-07-16 11:50:00,43.33,43.4,43.31,43.39,576300.0,36.6046,36.6638,36.5877,36.6553,576300.0
2014-07-16 11:55:00,43.39,43.46,43.39,43.44,714700.0,36.6553,36.7145,36.6553,36.6976,714700.0
2014-07-16 12:00:00,43.43,43.47,43.43,43.45,301500.0,36.6891,36.7229,36.6891,36.706,301500.0
2014-07-16 12:05:00,43.44,43.55,43.44,43.55,582400.0,36.6976,36.7905,36.6976,36.7905,582400.0
2014-07-16 12:10:00,43.55,43.66,43.52,43.63,787700.0,36.7905,36.8834,36.7651,36.8581,787700.0
2014-07-16 12:15:00,43.63,43.79,43.62,43.77,1119400.0,36.8581,36.9932,36.8496,36.9763,1119400.0
2014-07-16 12:20:00,43.78,43.88,43.75,43.88,1143500.0,36.9848,37.0693,36.9594,37.0693,1143500.0
2014-07-16 12:25:00,43.88,43.89,43.76,43.76,883200.0,37.0693,37.0777,36.9679,36.9679,883200.0
2014-07-16 12:30:00,43.76,43.85,43.75,43.85,494000.0,36.9679,37.0439,36.9594,37.0439,494000.0
2014-07-16 12:35:00,43.85,43.85,43.79,43.8,405000.0,37.0439,37.0439,36.9932,37.0017,405000.0
2014-07-16 12:40:00,43.8,43.84,43.79,43.82,529800.0,37.0017,37.0355,36.9932,37.0186,529800.0
2014-07-16 12:45:00,43.82,43.94,43.81,43.91,1081500.0,37.0186,37.12,37.0101,37.0946,1081500.0
2014-07-16 12:50:00,43.92,43.92,43.89,43.91,463900.0,37.1031,37.1031,37.0777,37.0946,463900.0
2014-07-16 12:55:00,43.91,43.92,43.89,43.91,514200.0,37.0946,37.1031,37.0777,37.0946,514200.0
2014-07-16 13:00:00,43.9,43.92,43.89,43.9,427500.0,37.0862,37.1031,37.0777,37.0862,427500.0
2014-07-16 13:05:00,43.9,43.92,43.89,43.91,246500.0,37.0862,37.1031,37.0777,37.0946,246500.0
2014-07-16 13:10:00,43.91,43.92,43.89,43.91,378500.0,37.0946,37.1031,37.0777,37.0946,378500.0
2014-07-16 13:15:00,43.9,43.91,43.84,43.86,741000.0,37.0862,37.0946,37.0355,37.0524,741000.0
2014-07-16 13:20:00,43.87,43.96,43.85,43.96,508600.0,37.0608,37.1369,37.0439,37.1369,508600.0
2014-07-16 13:25:00,43.96,43.99,43.95,43.98,318200.0,37.1369,37.1622,37.1284,37.1538,318200.0
2014-07-16 13:30:00,43.97,43.99,43.96,43.97,327200.0,37.1453,37.1622,37.1369,37.1453,327200.0
2014-07-16 13:35:00,43.98,43.98,43.9,43.91,527800.0,37.1538,37.1538,37.0862,37.0946,527800.0
2014-07-16 13:40:00,43.91,43.92,43.9,43.91,363400.0,37.0946,37.1031,37.0862,37.0946,363400.0
2014-07-16 13:45:00,43.92,43.92,43.87,43.9,564400.0,37.1031,37.1031,37.0608,37.0862,564400.0
2014-07-16 13:50:00,43.9,43.92,43.88,43.9,281800.0,37.0862,37.1031,37.0693,37.0862,281800.0
2014-07-16 13:55:00,43.9,43.91,43.86,43.87,355600.0,37.0862,37.0946,37.0524,37.0608,355600.0
2014-07-16 14:00:00,43.87,43.9,43.86,43.9,507800.0,37.0608,37.0862,37.0524,37.0862,507800.0
2014-07-16 14:05:00,43.89,43.89,43.85,43.86,710000.0,37.0777,37.0777,37.0439,37.0524,710000.0
2014-07-16 14:10:00,43.87,43.87,43.84,43.87,346800.0,37.0608,37.0608,37.0355,37.0608,346800.0
2014-07-16 14:15:00,43.87,43.92,43.86,43.9,485500.0,37.0608,37.1031,37.0524,37.0862,485500.0
2014-07-16 14:20:00,43.9,43.96,43.88,43.95,784700.0,37.0862,37.1369,37.0693,37.1284,784700.0
2014-07-16 14:25:00,43.95,44.06,43.95,43.97,1402300.0,37.1284,37.2213,37.1284,37.1453,1402300.0
2014-07-16 14:30:00,43.96,43.97,43.93,43.96,493600.0,37.1369,37.1453,37.1115,37.1369,493600.0
2014-07-16 14:35:00,43.96,43.96,43.94,43.95,384900.0,37.1369,37.1369,37.12,37.1284,384900.0
2014-07-16 14:40:00,43.95,43.99,43.95,43.99,406900.0,37.1284,37.1622,37.1284,37.1622,406900.0
2014-07-16 14:45:00,43.99,44.0,43.98,43.99,462400.0,37.1622,37.1706,37.1538,37.1622,462400.0
2014-07-16 14:50:00,44.0,44.0,43.93,43.95,691700.0,37.1706,37.1706,37.1115,37.1284,691700.0
2014-07-16 14:55:00,43.95,43.95,43.91,43.94,900400.0,37.1284,37.1284,37.0946,37.12,900400.0
2014-07-16 15:00:00,43.94,43.96,43.94,43.96,618800.0,37.12,37.1369,37.12,37.1369,618800.0
2014-07-16 15:05:00,43.96,44.01,43.94,44.0,1267300.0,37.1369,37.1791,37.12,37.1706,1267300.0
2014-07-16 15:10:00,44.0,44.01,44.0,44.01,587600.0,37.1706,37.1791,37.1706,37.1791,587600.0
2014-07-16 15:15:00,44.0,44.01,44.0,44.0,450800.0,37.1706,37.1791,37.1706,37.1706,450800.0
2014-07-16 15:20:00,44.0,44.03,43.98,44.02,1533400.0,37.1706,37.196,37.1538,37.1875,1533400.0
2014-07-16 15:25:00,44.02,44.18,44.02,44.17,1999600.0,37.1875,37.3227,37.1875,37.3143,1999600.0
2014-07-16 15:30:00,44.18,44.27,44.15,44.26,1677500.0,37.3227,37.3987,37.2974,37.3903,1677500.0
2014-07-16 15:35:00,44.26,44.31,44.21,44.21,911300.0,37.3903,37.4325,37.3481,37.3481,911300.0
2014-07-16 15:40:00,44.21,44.22,44.09,44.13,1236800.0,37.3481,37.3565,37.2467,37.2805,1236800.0
2014-07-16 15:45:00,44.12,44.15,44.03,44.05,879200.0,37.272,37.2974,37.196,37.2129,879200.0
2014-07-16 15:50:00,44.05,44.12,44.05,44.08,1427500.0,37.2129,37.272,37.2129,37.2382,1427500.0
2014-07-16 15:55:00,44.08,44.08,43.98,44.07,2559100.0,37.2382,37.2382,37.1538,37.2298,2559100.0
2014-07-17 09:30:00,45.47,45.71,45.27,45.45,6235500.0,38.4125,38.6152,38.2435,38.3956,6235500.0
2014-07-17 09:35:00,45.44,45.57,45.38,45.49,2320200.0,38.3871,38.497,38.3365,38.4294,2320200.0
2014-07-17 09:40:00,45.49,45.54,45.27,45.45,2634700.0,38.4294,38.4716,38.2435,38.3956,2634700.0
2014-07-17 09:45:00,45.44,45.44,45.26,45.33,3260800.0,38.3871,38.3871,38.2351,38.2942,3260800.0
2014-07-17 09:50:00,45.32,45.47,45.22,45.46,2001600.0,38.2858,38.4125,38.2013,38.404,2001600.0
2014-07-17 09:55:00,45.46,45.47,45.26,45.27,852400.0,38.404,38.4125,38.2351,38.2435,852400.0
2014-07-17 10:00:00,45.28,45.41,45.19,45.34,1805400.0,38.252,38.3618,38.1759,38.3027,1805400.0
2014-07-17 10:05:00,45.35,45.44,45.33,45.33,1368000.0,38.3111,38.3871,38.2942,38.2942,1368000.0
2014-07-17 10:10:00,45.34,45.34,45.06,45.2,2352800.0,38.3027,38.3027,38.0661,38.1844,2352800.0
2014-07-17 10:15:00,45.2,45.2,45.02,45.09,1739400.0,38.1844,38.1844,38.0323,38.0915,1739400.0
2014-07-17 10:20:00,45.1,45.23,45.08,45.11,1251600.0,38.0999,38.2097,38.083,38.1084,1251600.0
2014-07-17 10:25:00,45.11,45.13,45.02,45.11,1207100.0,38.1084,38.1253,38.0323,38.1084,1207100.0
2014-07-17 10:30:00,45.1,45.13,44.97,45.03,1451200.0,38.0999,38.1253,37.9901,38.0408,1451200.0
2014-07-17 10:35:00,45.02,45.03,44.84,44.86,1619700.0,38.0323,38.0408,37.8803,37.8972,1619700.0
2014-07-17 10:40:00,44.87,44.93,44.76,44.8,1951700.0,37.9056,37.9563,37.8127,37.8465,1951700.0
2014-07-17 10:45:00,44.8,44.82,44.7,44.77,1515400.0,37.8465,37.8634,37.762,37.8211,1515400.0
2014-07-17 10:50:00,44.77,44.83,44.72,44.77,948600.0,37.8211,37.8718,37.7789,37.8211,948600.0
2014-07-17 10:55:00,44.77,44.78,44.61,44.61,957500.0,37.8211,37.8296,37.686,37.686,957500.0
2014-07-17 11:00:00,44.61,44.65,44.55,44.59,1215300.0,37.686,37.7198,37.6353,37.6691,1215300.0
2014-07-17 11:05:00,44.59,44.6,44.48,44.5,968000.0,37.6691,37.6775,37.5761,37.593,968000.0
2014-07-17 11:10:00,44.49,44.56,44.42,44.45,994200.0,37.5846,37.6437,37.5255,37.5508,994200.0
2014-07-17 11:15:00,44.45,44.48,44.34,44.42,1070600.0,37.5508,37.5761,37.4579,37.5255,1070600.0
2014-07-17 11:20:00,44.42,44.44,44.29,44.29,630700.0,37.5255,37.5424,37.4156,37.4156,630700.0
2014-07-17 11:25:00,44.29,44.42,44.29,44.38,881900.0,37.4156,37.5255,37.4156,37.4917,881900.0
2014-07-17 11:30:00,44.37,44.46,44.31,44.43,1068800.0,37.4832,37.5592,37.4325,37.5339,1068800.0
2014-07-17 11:35:00,44.43,44.54,44.37,44.43,1047600.0,37.5339,37.6268,37.4832,37.5339,1047600.0
2014-07-17 11:40:00,44.44,44.54,44.43,44.46,680500.0,37.5424,37.6268,37.5339,37.5592,680500.0
2014-07-17 11:45:00,44.46,44.48,44.39,44.43,571700.0,37.5592,37.5761,37.5001,37.5339,571700.0
2014-07-17 11:50:00,44.43,44.43,44.33,44.38,428000.0,37.5339,37.5339,37.4494,37.4917,428000.0
2014-07-17 11:55:00,44.38,44.42,44.32,44.38,448600.0,37.4917,37.5255,37.441,37.4917,448600.0
2014-07-17 12:00:00,44.39,44.42,44.25,44.27,753800.0,37.5001,37.5255,37.3818,37.3987,753800.0
2014-07-17 12:05:00,44.28,44.39,44.25,44.38,476800.0,37.4072,37.5001,37.3818,37.4917,476800.0
2014-07-17 12:10:00,44.38,44.43,44.33,44.34,363200.0,37.4917,37.5339,37.4494,37.4579,363200.0
2014-07-17 12:15:00,44.34,44.4,44.32,44.37,285200.0,37.4579,37.5086,37.441,37.4832,285200.0
2014-07-17 12:20:00,44.37,44.42,44.36,44.42,395400.0,37.4832,37.5255,37.4748,37.5255,395400.0
2014-07-17 12:25:00,44.41,44.46,44.38,44.45,347900.0,37.517,37.5592,37.4917,37.5508,347900.0
2014-07-17 12:30:00,44.44,44.53,44.39,44.52,480200.0,37.5424,37.6184,37.5001,37.6099,480200.0
2014-07-17 12:35:00,44.52,44.68,44.51,44.65,944100.0,37.6099,37.7451,37.6015,37.7198,944100.0
2014-07-17 12:40:00,44.65,44.73,44.64,44.72,373400.0,37.7198,37.7873,37.7113,37.7789,373400.0
2014-07-17 12:45:00,44.72,44.76,44.66,44.76,464600.0,37.7789,37.8127,37.7282,37.8127,464600.0
2014-07-17 12:50:00,44.76,44.82,44.72,44.77,616900.0,37.8127,37.8634,37.7789,37.8211,616900.0
2014-07-17 12:55:00,44.77,44.78,44.72,44.77,356000.0,37.8211,37.8296,37.7789,37.8211,356000.0
2014-07-17 13:00:00,44.77,44.79,44.7,44.77,513100.0,37.8211,37.838,37.762,37.8211,513100.0
2014-07-17 13:05:00,44.77,44.88,44.77,44.86,579800.0,37.8211,37.9141,37.8211,37.8972,579800.0
2014-07-17 13:10:00,44.86,44.97,44.86,44.94,626600.0,37.8972,37.9901,37.8972,37.9647,626600.0
2014-07-17 13:15:00,44.95,44.96,44.88,44.89,493700.0,37.9732,37.9816,37.9141,37.9225,493700.0
2014-07-17 13:20:00,44.9,44.92,44.85,44.88,310900.0,37.931,37.9479,37.8887,37.9141,310900.0
2014-07-17 13:25:00,44.87,44.88,44.81,44.84,290300.0,37.9056,37.9141,37.8549,37.8803,290300.0
2014-07-17 13:30:00,44.85,44.95,44.85,44.93,397700.0,37.8887,37.9732,37.8887,37.9563,397700.0
2014-07-17 13:35:00,44.92,44.95,44.84,44.84,460100.0,37.9479,37.9732,37.8803,37.8803,460100.0
2014-07-17 13:40:00,44.83,44.9,44.82,44.87,456400.0,37.8718,37.931,37.8634,37.9056,456400.0
2014-07-17 13:45:00,44.86,44.88,44.8,44.88,334200.0,37.8972,37.9141,37.8465,37.9141,334200.0
2014-07-17 13:50:00,44.87,44.89,44.81,44.87,328900.0,37.9056,37.9225,37.8549,37.9056,328900.0
2014-07-17 13:55:00,44.88,44.88,44.8,44.86,298100.0,37.9141,37.9141,37.8465,37.8972,298100.0
2014-07-17 14:00:00,44.86,44.86,44.77,44.79,400100.0,37.8972,37.8972,37.8211,37.838,400100.0
2014-07-17 14:05:00,44.79,44.79,44.66,44.67,469700.0,37.838,37.838,37.7282,37.7367,469700.0
2014-07-17 14:10:00,44.68,44.8,44.67,44.8,392300.0,37.7451,37.8465,37.7367,37.8465,392300.0
2014-07-17 14:15:00,44.79,44.82,44.74,44.76,343700.0,37.838,37.8634,37.7958,37.8127,343700.0
2014-07-17 14:20:00,44.77,44.82,44.74,44.79,299100.0,37.8211,37.8634,37.7958,37.838,299100.0
2014-07-17 14:25:00,44.79,44.79,44.71,44.72,274200.0,37.838,37.838,37.7704,37.7789,274200.0
2014-07-17 14:30:00,44.72,44.76,44.69,44.72,231600.0,37.7789,37.8127,37.7535,37.7789,231600.0
2014-07-17 14:35:00,44.72,44.73,44.65,44.7,395000.0,37.7789,37.7873,37.7198,37.762,395000.0
2014-07-17 14:40:00,44.7,44.72,44.65,44.69,290100.0,37.762,37.7789,37.7198,37.7535,290100.0
2014-07-17 14:45:00,44.69,44.7,44.6,44.63,358500.0,37.7535,37.762,37.6775,37.7029,358500.0
2014-07-17 14:50:00,44.64,44.66,44.63,44.65,218000.0,37.7113,37.7282,37.7029,37.7198,218000.0
2014-07-17 14:55:00,44.65,44.72,44.64,44.68,527300.0,37.7198,37.7789,37.7113,37.7451,527300.0
2014-07-17 15:00:00,44.69,44.71,44.67,44.71,530700.0,37.7535,37.7704,37.7367,37.7704,530700.0
2014-07-17 15:05:00,44.71,44.77,44.69,44.7,592600.0,37.7704,37.8211,37.7535,37.762,592600.0
2014-07-17 15:10:00,44.71,44.79,44.68,44.73,685400.0,37.7704,37.838,37.7451,37.7873,685400.0
2014-07-17 15:15:00,44.74,44.74,44.6,44.62,481300.0,37.7958,37.7958,37.6775,37.6944,481300.0
2014-07-17 15:20:00,44.62,44.69,44.62,44.68,314500.0,37.6944,37.7535,37.6944,37.7451,314500.0
2014-07-17 15:25:00,44.67,44.68,44.54,44.57,725600.0,37.7367,37.7451,37.6268,37.6522,725600.0
2014-07-17 15:30:00,44.58,44.6,44.48,44.48,728600.0,37.6606,37.6775,37.5761,37.5761,728600.0
2014-07-17 15:35:00,44.48,44.52,44.41,44.45,512900.0,37.5761,37.6099,37.517,37.5508,512900.0
2014-07-17 15:40:00,44.45,44.47,44.34,44.34,870700.0,37.5508,37.5677,37.4579,37.4579,870700.0
2014-07-17 15:45:00,44.35,44.47,44.3,44.46,1041600.0,37.4663,37.5677,37.4241,37.5592,1041600.0
2014-07-17 15:50:00,44.46,44.49,44.42,44.44,1180300.0,37.5592,37.5846,37.5255,37.5424,1180300.0
2014-07-17 15:55:00,44.45,44.59,44.42,44.53,1994200.0,37.5508,37.6691,37.5255,37.6184,1994200.0
2014-07-18 09:30:00,44.65,44.76,44.5,44.64,5626800.0,37.7198,37.8127,37.593,37.7113,5626800.0
2014-07-18 09:35:00,44.62,44.72,44.61,44.69,686200.0,37.6944,37.7789,37.686,37.7535,686200.0
2014-07-18 09:40:00,44.69,44.77,44.64,44.66,552400.0,37.7535,37.8211,37.7113,37.7282,552400.0
2014-07-18 09:45:00,44.67,44.78,44.59,44.76,548300.0,37.7367,37.8296,37.6691,37.8127,548300.0
2014-07-18 09:50:00,44.75,44.84,44.68,44.7,925200.0,37.8042,37.8803,37.7451,37.762,925200.0
2014-07-18 09:55:00,44.7,44.72,44.65,44.7,499400.0,37.762,37.7789,37.7198,37.762,499400.0
2014-07-18 10:00:00,44.71,44.76,44.69,44.71,1696300.0,37.7704,37.8127,37.7535,37.7704,1696300.0
2014-07-18 10:05:00,44.71,44.77,44.69,44.7,653700.0,37.7704,37.8211,37.7535,37.762,653700.0
2014-07-18 10:10:00,44.7,44.7,44.54,44.54,648700.0,37.762,37.762,37.6268,37.6268,648700.0
2014-07-18 10:15:00,44.54,44.55,44.32,44.34,1053300.0,37.6268,37.6353,37.441,37.4579,1053300.0
2014-07-18 10:20:00,44.35,44.48,44.33,44.46,721000.0,37.4663,37.5761,37.4494,37.5592,721000.0
2014-07-18 10:25:00,44.47,44.51,44.41,44.41,613500.0,37.5677,37.6015,37.517,37.517,613500.0
2014-07-18 10:30:00,44.4,44.47,44.4,44.44,285600.0,37.5086,37.5677,37.5086,37.5424,285600.0
2014-07-18 10:35:00,44.44,44.45,44.31,44.34,567400.0,37.5424,37.5508,37.4325,37.4579,567400.0
2014-07-18 10:40:00,44.34,44.36,44.25,44.32,421300.0,37.4579,37.4748,37.3818,37.441,421300.0
2014-07-18 10:45:00,44.32,44.34,44.28,44.33,267300.0,37.441,37.4579,37.4072,37.4494,267300.0
2014-07-18 10:50:00,44.32,44.43,44.3,44.41,616600.0,37.441,37.5339,37.4241,37.517,616600.0
2014-07-18 10:55:00,44.42,44.51,44.42,44.5,408000.0,37.5255,37.6015,37.5255,37.593,408000.0
2014-07-18 11:00:00,44.51,44.53,44.48,44.5,406600.0,37.6015,37.6184,37.5761,37.593,406600.0
2014-07-18 11:05:00,44.51,44.52,44.47,44.48,435700.0,37.6015,37.6099,37.5677,37.5761,435700.0
2014-07-18 11:10:00,44.47,44.58,44.47,44.56,323500.0,37.5677,37.6606,37.5677,37.6437,323500.0
2014-07-18 11:15:00,44.56,44.59,44.48,44.5,590300.0,37.6437,37.6691,37.5761,37.593,590300.0
2014-07-18 11:20:00,44.51,44.53,44.49,44.51,214600.0,37.6015,37.6184,37.5846,37.6015,214600.0
2014-07-18 11:25:00,44.51,44.51,44.43,44.44,312000.0,37.6015,37.6015,37.5339,37.5424,312000.0
2014-07-18 11:30:00,44.44,44.46,44.35,44.36,329700.0,37.5424,37.5592,37.4663,37.4748,329700.0
2014-07-18 11:35:00,44.36,44.44,44.34,44.4,501500.0,37.4748,37.5424,37.4579,37.5086,501500.0
2014-07-18 11:40:00,44.41,44.41,44.36,44.36,229100.0,37.517,37.517,37.4748,37.4748,229100.0
2014-07-18 11:45:00,44.36,44.45,44.35,44.44,208700.0,37.4748,37.5508,37.4663,37.5424,208700.0
2014-07-18 11:50:00,44.45,44.45,44.38,44.41,501000.0,37.5508,37.5508,37.4917,37.517,501000.0
2014-07-18 11:55:00,44.41,44.44,44.39,44.41,277500.0,37.517,37.5424,37.5001,37.517,277500.0
2014-07-18 12:00:00,44.41,44.42,44.39,44.41,528700.0,37.517,37.5255,37.5001,37.517,528700.0
2014-07-18 12:05:00,44.4,44.43,44.4,44.41,154200.0,37.5086,37.5339,37.5086,37.517,154200.0
2014-07-18 12:10:00,44.4,44.41,44.36,44.36,255300.0,37.5086,37.517,37.4748,37.4748,255300.0
2014-07-18 12:15:00,44.36,44.39,44.35,44.39,138100.0,37.4748,37.5001,37.4663,37.5001,138100.0
2014-07-18 12:20:00,44.38,44.42,44.37,44.4,333600.0,37.4917,37.5255,37.4832,37.5086,333600.0
2014-07-18 12:25:00,44.39,44.42,44.38,44.41,188400.0,37.5001,37.5255,37.4917,37.517,188400.0
2014-07-18 12:30:00,44.4,44.42,44.36,44.36,163700.0,37.5086,37.5255,37.4748,37.4748,163700.0
2014-07-18 12:35:00,44.36,44.4,44.36,44.39,109000.0,37.4748,37.5086,37.4748,37.5001,109000.0
2014-07-18 12:40:00,44.39,44.4,44.35,44.35,233300.0,37.5001,37.5086,37.4663,37.4663,233300.0
2014-07-18 12:45:00,44.36,44.38,44.35,44.36,84800.0,37.4748,37.4917,37.4663,37.4748,84800.0
2014-07-18 12:50:00,44.37,44.39,44.36,44.36,192300.0,37.4832,37.5001,37.4748,37.4748,192300.0
2014-07-18 12:55:00,44.36,44.39,44.36,44.39,124400.0,37.4748,37.5001,37.4748,37.5001,124400.0
2014-07-18 13:00:00,44.38,44.4,44.35,44.35,436600.0,37.4917,37.5086,37.4663,37.4663,436600.0
2014-07-18 13:05:00,44.36,44.36,44.28,44.32,169500.0,37.4748,37.4748,37.4072,37.441,169500.0
2014-07-18 13:10:00,44.31,44.36,44.31,44.36,131900.0,37.4325,37.4748,37.4325,37.4748,131900.0
2014-07-18 13:15:00,44.35,44.36,44.33,44.36,82600.0,37.4663,37.4748,37.4494,37.4748,82600.0
2014-07-18 13:20:00,44.35,44.36,44.33,44.34,77500.0,37.4663,37.4748,37.4494,37.4579,77500.0
2014-07-18 13:25:00,44.35,44.35,44.31,44.34,135600.0,37.4663,37.4663,37.4325,37.4579,135600.0
2014-07-18 13:30:00,44.34,44.37,44.32,44.35,165500.0,37.4579,37.4832,37.441,37.4663,165500.0
2014-07-18 13:35:00,44.35,44.41,44.34,44.38,164900.0,37.4663,37.517,37.4579,37.4917,164900.0
2014-07-18 13:40:00,44.38,44.41,44.36,44.4,464400.0,37.4917,37.517,37.4748,37.5086,464400.0
2014-07-18 13:45:00,44.39,44.41,44.35,44.35,173200.0,37.5001,37.517,37.4663,37.4663,173200.0
2014-07-18 13:50:00,44.36,44.39,44.34,44.38,147300.0,37.4748,37.5001,37.4579,37.4917,147300.0
2014-07-18 13:55:00,44.38,44.4,44.37,44.39,174900.0,37.4917,37.5086,37.4832,37.5001,174900.0
2014-07-18 14:00:00,44.38,44.4,44.34,44.38,391400.0,37.4917,37.5086,37.4579,37.4917,391400.0
2014-07-18 14:05:00,44.38,44.38,44.35,44.37,259700.0,37.4917,37.4917,37.4663,37.4832,259700.0
2014-07-18 14:10:00,44.38,44.44,44.37,44.41,342000.0,37.4917,37.5424,37.4832,37.517,342000.0
2014-07-18 14:15:00,44.42,44.43,44.4,44.42,128100.0,37.5255,37.5339,37.5086,37.5255,128100.0
2014-07-18 14:20:00,44.43,44.49,44.42,44.48,436600.0,37.5339,37.5846,37.5255,37.5761,436600.0
2014-07-18 14:25:00,44.48,44.52,44.47,44.5,136200.0,37.5761,37.6099,37.5677,37.593,136200.0
2014-07-18 14:30:00,44.5,44.59,44.5,44.55,371200.0,37.593,37.6691,37.593,37.6353,371200.0
2014-07-18 14:35:00,44.55,44.56,44.51,44.52,376500.0,37.6353,37.6437,37.6015,37.6099,376500.0
2014-07-18 14:40:00,44.52,44.54,44.5,44.52,263300.0,37.6099,37.6268,37.593,37.6099,263300.0
2014-07-18 14:45:00,44.52,44.54,44.5,44.5,197800.0,37.6099,37.6268,37.593,37.593,197800.0
2014-07-18 14:50:00,44.5,44.52,44.48,44.5,255400.0,37.593,37.6099,37.5761,37.593,255400.0
2014-07-18 14:55:00,44.5,44.54,44.5,44.52,391900.0,37.593,37.6268,37.593,37.6099,391900.0
2014-07-18 15:00:00,44.53,44.53,44.51,44.52,704600.0,37.6184,37.6184,37.6015,37.6099,704600.0
2014-07-18 15:05:00,44.53,44.55,44.52,44.55,437200.0,37.6184,37.6353,37.6099,37.6353,437200.0
2014-07-18 15:10:00,44.54,44.62,44.54,44.6,454800.0,37.6268,37.6944,37.6268,37.6775,454800.0
2014-07-18 15:15:00,44.6,44.6,44.56,44.58,430800.0,37.6775,37.6775,37.6437,37.6606,430800.0
2014-07-18 15:20:00,44.59,44.59,44.48,44.48,396900.0,37.6691,37.6691,37.5761,37.5761,396900.0
2014-07-18 15:25:00,44.48,44.5,44.47,44.48,472800.0,37.5761,37.593,37.5677,37.5761,472800.0
2014-07-18 15:30:00,44.48,44.5,44.48,44.48,214700.0,37.5761,37.593,37.5761,37.5761,214700.0
2014-07-18 15:35:00,44.48,44.49,44.45,44.48,508700.0,37.5761,37.5846,37.5508,37.5761,508700.0
2014-07-18 15:40:00,44.48,44.54,44.48,44.52,377900.0,37.5761,37.6268,37.5761,37.6099,377900.0
2014-07-18 15:45:00,44.53,44.6,44.52,44.57,748600.0,37.6184,37.6775,37.6099,37.6522,748600.0
2014-07-18 15:50:00,44.58,44.68,44.58,44.66,1551300.0,37.6606,37.7451,37.6606,37.7282,1551300.0
2014-07-18 15:55:00,44.66,44.72,44.62,44.72,2310600.0,37.7282,37.7789,37.6944,37.7789,2310600.0
2014-07-21 09:30:00,44.55,44.56,44.22,44.4,1249100.0,37.6353,37.6437,37.3565,37.5086,1249100.0
2014-07-21 09:35:00,44.4,44.53,44.4,44.5,586500.0,37.5086,37.6184,37.5086,37.593,586500.0
2014-07-21 09:40:00,44.49,44.55,44.41,44.55,830800.0,37.5846,37.6353,37.517,37.6353,830800.0
2014-07-21 09:45:00,44.55,44.55,44.42,44.5,803700.0,37.6353,37.6353,37.5255,37.593,803700.0
2014-07-21 09:50:00,44.5,44.51,44.42,44.43,459200.0,37.593,37.6015,37.5255,37.5339,459200.0
2014-07-21 09:55:00,44.42,44.47,44.39,44.4,777900.0,37.5255,37.5677,37.5001,37.5086,777900.0
2014-07-21 10:00:00,44.39,44.41,44.31,44.35,599900.0,37.5001,37.517,37.4325,37.4663,599900.0
2014-07-21 10:05:00,44.35,44.38,44.31,44.35,470600.0,37.4663,37.4917,37.4325,37.4663,470600.0
2014-07-21 10:10:00,44.34,44.35,44.3,44.35,471800.0,37.4579,37.4663,37.4241,37.4663,471800.0
2014-07-21 10:15:00,44.35,44.35,44.32,44.32,415300.0,37.4663,37.4663,37.441,37.441,415300.0
2014-07-21 10:20:00,44.32,44.37,44.3,44.36,781100.0,37.441,37.4832,37.4241,37.4748,781100.0
2014-07-21 10:25:00,44.36,44.38,44.3,44.34,725400.0,37.4748,37.4917,37.4241,37.4579,725400.0
2014-07-21 10:30:00,44.34,44.41,44.31,44.39,287200.0,37.4579,37.517,37.4325,37.5001,287200.0
2014-07-21 10:35:00,44.38,44.39,44.34,44.35,281500.0,37.4917,37.5001,37.4579,37.4663,281500.0
2014-07-21 10:40:00,44.35,44.36,44.32,44.35,362000.0,37.4663,37.4748,37.441,37.4663,362000.0
2014-07-21 10:45:00,44.34,44.36,44.31,44.32,293900.0,37.4579,37.4748,37.4325,37.441,293900.0
2014-07-21 10:50:00,44.33,44.36,44.32,44.35,377500.0,37.4494,37.4748,37.441,37.4663,377500.0
2014-07-21 10:55:00,44.35,44.36,44.31,44.33,214900.0,37.4663,37.4748,37.4325,37.4494,214900.0
2014-07-21 11:00:00,44.32,44.34,44.3,44.33,340400.0,37.441,37.4579,37.4241,37.4494,340400.0
2014-07-21 11:05:00,44.34,44.38,44.34,44.35,231600.0,37.4579,37.4917,37.4579,37.4663,231600.0
2014-07-21 11:10:00,44.35,44.39,44.34,44.38,276800.0,37.4663,37.5001,37.4579,37.4917,276800.0
2014-07-21 11:15:00,44.38,44.45,44.37,44.44,249300.0,37.4917,37.5508,37.4832,37.5424,249300.0
2014-07-21 11:20:00,44.45,44.56,44.44,44.51,291600.0,37.5508,37.6437,37.5424,37.6015,291600.0
2014-07-21 11:25:00,44.51,44.59,44.5,44.57,212100.0,37.6015,37.6691,37.593,37.6522,212100.0
2014-07-21 11:30:00,44.57,44.64,44.56,44.63,312300.0,37.6522,37.7113,37.6437,37.7029,312300.0
2014-07-21 11:35:00,44.63,44.68,44.62,44.67,207700.0,37.7029,37.7451,37.6944,37.7367,207700.0
2014-07-21 11:40:00,44.68,44.74,44.67,44.71,209400.0,37.7451,37.7958,37.7367,37.7704,209400.0
2014-07-21 11:45:00,44.71,44.73,44.63,44.63,267200.0,37.7704,37.7873,37.7029,37.7029,267200.0
2014-07-21 11:50:00,44.63,44.65,44.57,44.58,248100.0,37.7029,37.7198,37.6522,37.6606,248100.0
2014-07-21 11:55:00,44.58,44.68,44.56,44.68,320600.0,37.6606,37.7451,37.6437,37.7451,320600.0
2014-07-21 12:00:00,44.67,44.67,44.6,44.63,182700.0,37.7367,37.7367,37.6775,37.7029,182700.0
2014-07-21 12:05:00,44.63,44.63,44.58,44.59,202400.0,37.7029,37.7029,37.6606,37.6691,202400.0
2014-07-21 12:10:00,44.59,44.64,44.58,44.64,208700.0,37.6691,37.7113,37.6606,37.7113,208700.0
2014-07-21 12:15:00,44.64,44.64,44.58,44.61,341300.0,37.7113,37.7113,37.6606,37.686,341300.0
2014-07-21 12:20:00,44.61,44.65,44.6,44.61,205700.0,37.686,37.7198,37.6775,37.686,205700.0
2014-07-21 12:25:00,44.61,44.62,44.57,44.6,170100.0,37.686,37.6944,37.6522,37.6775,170100.0
2014-07-21 12:30:00,44.59,44.62,44.59,44.61,196600.0,37.6691,37.6944,37.6691,37.686,196600.0
2014-07-21 12:35:00,44.61,44.63,44.6,44.63,204300.0,37.686,37.7029,37.6775,37.7029,204300.0
2014-07-21 12:40:00,44.63,44.66,44.62,44.62,248800.0,37.7029,37.7282,37.6944,37.6944,248800.0
2014-07-21 12:45:00,44.62,44.75,44.62,44.74,635100.0,37.6944,37.8042,37.6944,37.7958,635100.0
2014-07-21 12:50:00,44.74,44.8,44.71,44.79,432100.0,37.7958,37.8465,37.7704,37.838,432100.0
2014-07-21 12:55:00,44.79,44.82,44.78,44.81,262200.0,37.838,37.8634,37.8296,37.8549,262200.0
2014-07-21 13:00:00,44.81,44.86,44.8,44.84,340500.0,37.8549,37.8972,37.8465,37.8803,340500.0
2014-07-21 13:05:00,44.84,44.92,44.83,44.91,367500.0,37.8803,37.9479,37.8718,37.9394,367500.0
2014-07-21 13:10:00,44.91,44.98,44.9,44.97,613100.0,37.9394,37.9985,37.931,37.9901,613100.0
2014-07-21 13:15:00,44.97,44.98,44.95,44.98,560700.0,37.9901,37.9985,37.9732,37.9985,560700.0
2014-07-21 13:20:00,44.98,44.99,44.97,44.99,832100.0,37.9985,38.007,37.9901,38.007,832100.0
2014-07-21 13:25:00,44.99,45.02,44.97,45.01,488000.0,38.007,38.0323,37.9901,38.0239,488000.0
2014-07-21 13:30:00,45.01,45.07,45.01,45.04,516200.0,38.0239,38.0746,38.0239,38.0492,516200.0
2014-07-21 13:35:00,45.04,45.04,44.97,45.0,300300.0,38.0492,38.0492,37.9901,38.0154,300300.0
2014-07-21 13:40:00,44.99,45.01,44.97,45.0,637600.0,38.007,38.0239,37.9901,38.0154,637600.0
2014-07-21 13:45:00,45.0,45.09,44.99,45.05,488500.0,38.0154,38.0915,38.007,38.0577,488500.0
2014-07-21 13:50:00,45.05,45.05,45.01,45.03,193100.0,38.0577,38.0577,38.0239,38.0408,193100.0
2014-07-21 13:55:00,45.04,45.04,44.99,45.04,220900.0,38.0492,38.0492,38.007,38.0492,220900.0
2014-07-21 14:00:00,45.02,45.04,45.0,45.0,210800.0,38.0323,38.0492,38.0154,38.0154,210800.0
2014-07-21 14:05:00,45.01,45.05,44.99,45.05,367600.0,38.0239,38.0577,38.007,38.0577,367600.0
2014-07-21 14:10:00,45.05,45.1,45.03,45.09,453300.0,38.0577,38.0999,38.0408,38.0915,453300.0
2014-07-21 14:15:00,45.09,45.11,45.09,45.11,423100.0,38.0915,38.1084,38.0915,38.1084,423100.0
2014-07-21 14:20:00,45.1,45.15,45.06,45.11,349300.0,38.0999,38.1422,38.0661,38.1084,349300.0
2014-07-21 14:25:00,45.11,45.16,45.09,45.11,449700.0,38.1084,38.1506,38.0915,38.1084,449700.0
2014-07-21 14:30:00,45.11,45.16,45.1,45.11,507100.0,38.1084,38.1506,38.0999,38.1084,507100.0
2014-07-21 14:35:00,45.11,45.14,45.1,45.13,213200.0,38.1084,38.1337,38.0999,38.1253,213200.0
2014-07-21 14:40:00,45.12,45.13,45.09,45.1,214800.0,38.1168,38.1253,38.0915,38.0999,214800.0
2014-07-21 14:45:00,45.11,45.13,45.09,45.12,363000.0,38.1084,38.1253,38.0915,38.1168,363000.0
2014-07-21 14:50:00,45.12,45.13,45.09,45.12,346100.0,38.1168,38.1253,38.0915,38.1168,346100.0
2014-07-21 14:55:00,45.11,45.12,45.02,45.04,300600.0,38.1084,38.1168,38.0323,38.0492,300600.0
2014-07-21 15:00:00,45.04,45.04,45.01,45.03,256600.0,38.0492,38.0492,38.0239,38.0408,256600.0
2014-07-21 15:05:00,45.03,45.03,44.96,45.01,432700.0,38.0408,38.0408,37.9816,38.0239,432700.0
2014-07-21 15:10:00,45.01,45.02,44.99,45.0,526000.0,38.0239,38.0323,38.007,38.0154,526000.0
2014-07-21 15:15:00,45.0,45.02,44.99,45.0,508800.0,38.0154,38.0323,38.007,38.0154,508800.0
2014-07-21 15:20:00,45.0,45.02,45.0,45.01,234300.0,38.0154,38.0323,38.0154,38.0239,234300.0
2014-07-21 15:25:00,45.01,45.03,45.0,45.03,288500.0,38.0239,38.0408,38.0154,38.0408,288500.0
2014-07-21 15:30:00,45.03,45.07,45.02,45.05,489400.0,38.0408,38.0746,38.0323,38.0577,489400.0
2014-07-21 15:35:00,45.05,45.05,44.97,44.98,351200.0,38.0577,38.0577,37.9901,37.9985,351200.0
2014-07-21 15:40:00,44.98,44.98,44.92,44.92,477800.0,37.9985,37.9985,37.9479,37.9479,477800.0
2014-07-21 15:45:00,44.92,44.94,44.88,44.91,441100.0,37.9479,37.9647,37.9141,37.9394,441100.0
2014-07-21 15:50:00,44.91,44.91,44.85,44.86,770900.0,37.9394,37.9394,37.8887,37.8972,770900.0
2014-07-21 15:55:00,44.86,44.88,44.83,44.84,981700.0,37.8972,37.9141,37.8718,37.8803,981700.0
2014-07-22 09:30:00,45.04,45.04,44.86,44.89,856400.0,38.0492,38.0492,37.8972,37.9225,856400.0
2014-07-22 09:35:00,44.89,45.05,44.89,45.03,604400.0,37.9225,38.0577,37.9225,38.0408,604400.0
2014-07-22 09:40:00,45.03,45.03,44.82,44.93,675600.0,38.0408,38.0408,37.8634,37.9563,675600.0
2014-07-22 09:45:00,44.93,45.01,44.9,45.0,511600.0,37.9563,38.0239,37.931,38.0154,511600.0
2014-07-22 09:50:00,45.0,45.04,44.94,44.99,533800.0,38.0154,38.0492,37.9647,38.007,533800.0
2014-07-22 09:55:00,45.0,45.12,44.99,45.08,980300.0,38.0154,38.1168,38.007,38.083,980300.0
2014-07-22 10:00:00,45.09,45.1,44.96,45.07,421100.0,38.0915,38.0999,37.9816,38.0746,421100.0
2014-07-22 10:05:00,45.07,45.15,45.04,45.07,666400.0,38.0746,38.1422,38.0492,38.0746,666400.0
2014-07-22 10:10:00,45.06,45.13,44.99,45.03,522100.0,38.0661,38.1253,38.007,38.0408,522100.0
2014-07-22 10:15:00,45.03,45.06,44.97,45.0,353200.0,38.0408,38.0661,37.9901,38.0154,353200.0
2014-07-22 10:20:00,44.99,45.0,44.96,44.97,310600.0,38.007,38.0154,37.9816,37.9901,310600.0
2014-07-22 10:25:00,44.98,45.0,44.93,44.94,267800.0,37.9985,38.0154,37.9563,37.9647,267800.0
2014-07-22 10:30:00,44.94,45.07,44.93,45.05,440400.0,37.9647,38.0746,37.9563,38.0577,440400.0
2014-07-22 10:35:00,45.05,45.05,44.98,44.98,296800.0,38.0577,38.0577,37.9985,37.9985,296800.0
2014-07-22 10:40:00,44.98,45.0,44.98,44.99,3119300.0,37.9985,38.0154,37.9985,38.007,3119300.0
2014-07-22 10:45:00,45.0,45.0,44.97,45.0,440400.0,38.0154,38.0154,37.9901,38.0154,440400.0
2014-07-22 10:50:00,45.0,45.01,44.93,44.94,616600.0,38.0154,38.0239,37.9563,37.9647,616600.0
2014-07-22 10:55:00,44.94,44.94,44.88,44.89,404300.0,37.9647,37.9647,37.9141,37.9225,404300.0
2014-07-22 11:00:00,44.9,44.91,44.85,44.9,765700.0,37.931,37.9394,37.8887,37.931,765700.0
2014-07-22 11:05:00,44.9,44.91,44.83,44.84,655300.0,37.931,37.9394,37.8718,37.8803,655300.0
2014-07-22 11:10:00,44.84,44.89,44.84,44.84,376700.0,37.8803,37.9225,37.8803,37.8803,376700.0
2014-07-22 11:15:00,44.84,44.91,44.83,44.9,375200.0,37.8803,37.9394,37.8718,37.931,375200.0
2014-07-22 11:20:00,44.89,44.96,44.89,44.92,415500.0,37.9225,37.9816,37.9225,37.9479,415500.0
2014-07-22 11:25:00,44.91,44.96,44.88,44.95,499900.0,37.9394,37.9816,37.9141,37.9732,499900.0
2014-07-22 11:30:00,44.94,44.96,44.92,44.94,253500.0,37.9647,37.9816,37.9479,37.9647,253500.0
2014-07-22 11:35:00,44.95,44.95,44.86,44.9,541800.0,37.9732,37.9732,37.8972,37.931,541800.0
2014-07-22 11:40:00,44.91,44.93,44.89,44.9,396700.0,37.9394,37.9563,37.9225,37.931,396700.0
2014-07-22 11:45:00,44.91,44.94,44.9,44.91,180200.0,37.9394,37.9647,37.931,37.9394,180200.0
2014-07-22 11:50:00,44.91,44.96,44.9,44.94,275200.0,37.9394,37.9816,37.931,37.9647,275200.0
2014-07-22 11:55:00,44.95,44.95,44.88,44.91,286100.0,37.9732,37.9732,37.9141,37.9394,286100.0
2014-07-22 12:00:00,44.91,44.96,44.91,44.94,183300.0,37.9394,37.9816,37.9394,37.9647,183300.0
2014-07-22 12:05:00,44.94,44.99,44.93,44.99,267200.0,37.9647,38.007,37.9563,38.007,267200.0
2014-07-22 12:10:00,44.99,45.0,44.95,44.95,303900.0,38.007,38.0154,37.9732,37.9732,303900.0
2014-07-22 12:15:00,44.94,44.96,44.93,44.96,189600.0,37.9647,37.9816,37.9563,37.9816,189600.0
2014-07-22 12:20:00,44.95,44.97,44.93,44.94,166200.0,37.9732,37.9901,37.9563,37.9647,166200.0
2014-07-22 12:25:00,44.93,44.96,44.93,44.95,202900.0,37.9563,37.9816,37.9563,37.9732,202900.0
2014-07-22 12:30:00,44.95,44.99,44.95,44.99,153800.0,37.9732,38.007,37.9732,38.007,153800.0
2014-07-22 12:35:00,44.99,45.04,44.98,45.01,318700.0,38.007,38.0492,37.9985,38.0239,318700.0
2014-07-22 12:40:00,45.01,45.02,44.96,44.97,265700.0,38.0239,38.0323,37.9816,37.9901,265700.0
2014-07-22 12:45:00,44.96,44.99,44.95,44.97,120400.0,37.9816,38.007,37.9732,37.9901,120400.0
2014-07-22 12:50:00,44.98,44.99,44.95,44.96,201900.0,37.9985,38.007,37.9732,37.9816,201900.0
2014-07-22 12:55:00,44.96,44.96,44.9,44.91,225300.0,37.9816,37.9816,37.931,37.9394,225300.0
2014-07-22 13:00:00,44.91,44.95,44.9,44.95,178300.0,37.9394,37.9732,37.931,37.9732,178300.0
2014-07-22 13:05:00,44.95,44.95,44.9,44.93,104600.0,37.9732,37.9732,37.931,37.9563,104600.0
2014-07-22 13:10:00,44.93,44.95,44.92,44.93,116700.0,37.9563,37.9732,37.9479,37.9563,116700.0
2014-07-22 13:15:00,44.93,44.95,44.92,44.92,159500.0,37.9563,37.9732,37.9479,37.9479,159500.0
2014-07-22 13:20:00,44.93,44.93,44.87,44.92,447000.0,37.9563,37.9563,37.9056,37.9479,447000.0
2014-07-22 13:25:00,44.92,44.94,44.9,44.91,168600.0,37.9479,37.9647,37.931,37.9394,168600.0
2014-07-22 13:30:00,44.91,44.94,44.91,44.93,161900.0,37.9394,37.9647,37.9394,37.9563,161900.0
2014-07-22 13:35:00,44.93,44.93,44.89,44.91,168600.0,37.9563,37.9563,37.9225,37.9394,168600.0
2014-07-22 13:40:00,44.9,44.91,44.87,44.88,167300.0,37.931,37.9394,37.9056,37.9141,167300.0
2014-07-22 13:45:00,44.88,44.88,44.78,44.8,369300.0,37.9141,37.9141,37.8296,37.8465,369300.0
2014-07-22 13:50:00,44.8,44.8,44.78,44.79,262700.0,37.8465,37.8465,37.8296,37.838,262700.0
2014-07-22 13:55:00,44.78,44.8,44.77,44.77,304400.0,37.8296,37.8465,37.8211,37.8211,304400.0
2014-07-22 14:00:00,44.77,44.79,44.75,44.77,310500.0,37.8211,37.838,37.8042,37.8211,310500.0
2014-07-22 14:05:00,44.77,44.84,44.76,44.83,336800.0,37.8211,37.8803,37.8127,37.8718,336800.0
2014-07-22 14:10:00,44.84,44.85,44.79,44.82,293000.0,37.8803,37.8887,37.838,37.8634,293000.0
2014-07-22 14:15:00,44.82,44.84,44.8,44.81,232700.0,37.8634,37.8803,37.8465,37.8549,232700.0
2014-07-22 14:20:00,44.8,44.81,44.76,44.76,266600.0,37.8465,37.8549,37.8127,37.8127,266600.0
2014-07-22 14:25:00,44.76,44.76,44.7,44.71,272800.0,37.8127,37.8127,37.762,37.7704,272800.0
2014-07-22 14:30:00,44.72,44.75,44.71,44.75,210900.0,37.7789,37.8042,37.7704,37.8042,210900.0
2014-07-22 14:35:00,44.75,44.77,44.72,44.73,421000.0,37.8042,37.8211,37.7789,37.7873,421000.0
2014-07-22 14:40:00,44.73,44.75,44.64,44.65,556100.0,37.7873,37.8042,37.7113,37.7198,556100.0
2014-07-22 14:45:00,44.65,44.69,44.63,44.66,462400.0,37.7198,37.7535,37.7029,37.7282,462400.0
2014-07-22 14:50:00,44.66,44.66,44.59,44.66,575200.0,37.7282,37.7282,37.6691,37.7282,575200.0
2014-07-22 14:55:00,44.65,44.69,44.65,44.68,261800.0,37.7198,37.7535,37.7198,37.7451,261800.0
2014-07-22 15:00:00,44.68,44.68,44.66,44.67,368900.0,37.7451,37.7451,37.7282,37.7367,368900.0
2014-07-22 15:05:00,44.67,44.76,44.66,44.69,989400.0,37.7367,37.8127,37.7282,37.7535,989400.0
2014-07-22 15:10:00,44.69,44.77,44.68,44.77,710200.0,37.7535,37.8211,37.7451,37.8211,710200.0
2014-07-22 15:15:00,44.77,44.83,44.76,44.83,300100.0,37.8211,37.8718,37.8127,37.8718,300100.0
2014-07-22 15:20:00,44.83,44.87,44.8,44.84,486800.0,37.8718,37.9056,37.8465,37.8803,486800.0
2014-07-22 15:25:00,44.84,44.84,44.75,44.77,350200.0,37.8803,37.8803,37.8042,37.8211,350200.0
2014-07-22 15:30:00,44.76,44.78,44.7,44.76,673900.0,37.8127,37.8296,37.762,37.8127,673900.0
2014-07-22 15:35:00,44.76,44.79,44.72,44.74,697500.0,37.8127,37.838,37.7789,37.7958,697500.0
2014-07-22 15:40:00,44.75,44.83,44.74,44.82,924600.0,37.8042,37.8718,37.7958,37.8634,924600.0
2014-07-22 15:45:00,44.82,44.86,44.77,44.84,1039300.0,37.8634,37.8972,37.8211,37.8803,1039300.0
2014-07-22 15:50:00,44.84,44.85,44.72,44.73,1752900.0,37.8803,37.8887,37.7789,37.7873,1752900.0
2014-07-22 15:55:00,44.73,44.9,44.73,44.82,1536800.0,37.7873,37.931,37.7873,37.8634,1536800.0
2014-07-23 09:30:00,45.46,45.48,45.18,45.2,3796700.0,38.404,38.4209,38.1675,38.1844,3796700.0
2014-07-23 09:35:00,45.21,45.22,44.85,44.85,2529800.0,38.1928,38.2013,37.8887,37.8887,2529800.0
2014-07-23 09:40:00,44.85,44.93,44.62,44.74,2390700.0,37.8887,37.9563,37.6944,37.7958,2390700.0
2014-07-23 09:45:00,44.75,44.92,44.62,44.84,1636600.0,37.8042,37.9479,37.6944,37.8803,1636600.0
2014-07-23 09:50:00,44.84,44.88,44.66,44.72,833700.0,37.8803,37.9141,37.7282,37.7789,833700.0
2014-07-23 09:55:00,44.71,44.8,44.64,44.74,909300.0,37.7704,37.8465,37.7113,37.7958,909300.0
2014-07-23 10:00:00,44.75,44.88,44.73,44.85,1042300.0,37.8042,37.9141,37.7873,37.8887,1042300.0
2014-07-23 10:05:00,44.84,45.08,44.82,45.07,1878400.0,37.8803,38.083,37.8634,38.0746,1878400.0
2014-07-23 10:10:00,45.06,45.09,44.9,44.94,1240100.0,38.0661,38.0915,37.931,37.9647,1240100.0
2014-07-23 10:15:00,44.94,45.16,44.94,45.1,1079700.0,37.9647,38.1506,37.9647,38.0999,1079700.0
2014-07-23 10:20:00,45.09,45.18,45.09,45.12,640700.0,38.0915,38.1675,38.0915,38.1168,640700.0
2014-07-23 10:25:00,45.12,45.19,45.1,45.18,591000.0,38.1168,38.1759,38.0999,38.1675,591000.0
2014-07-23 10:30:00,45.18,45.3,45.18,45.26,1741200.0,38.1675,38.2689,38.1675,38.2351,1741200.0
2014-07-23 10:35:00,45.26,45.32,45.25,45.28,720600.0,38.2351,38.2858,38.2266,38.252,720600.0
2014-07-23 10:40:00,45.28,45.43,45.26,45.27,1059000.0,38.252,38.3787,38.2351,38.2435,1059000.0
2014-07-23 10:45:00,45.27,45.39,45.26,45.29,443000.0,38.2435,38.3449,38.2351,38.2604,443000.0
2014-07-23 10:50:00,45.3,45.3,45.08,45.13,613400.0,38.2689,38.2689,38.083,38.1253,613400.0
2014-07-23 10:55:00,45.13,45.27,45.11,45.27,525300.0,38.1253,38.2435,38.1084,38.2435,525300.0
2014-07-23 11:00:00,45.26,45.3,45.23,45.29,501300.0,38.2351,38.2689,38.2097,38.2604,501300.0
2014-07-23 11:05:00,45.29,45.3,45.28,45.29,471000.0,38.2604,38.2689,38.252,38.2604,471000.0
2014-07-23 11:10:00,45.29,45.33,45.27,45.32,657500.0,38.2604,38.2942,38.2435,38.2858,657500.0
2014-07-23 11:15:00,45.32,45.34,45.27,45.27,623700.0,38.2858,38.3027,38.2435,38.2435,623700.0
2014-07-23 11:20:00,45.27,45.29,45.23,45.24,282200.0,38.2435,38.2604,38.2097,38.2182,282200.0
2014-07-23 11:25:00,45.24,45.3,45.23,45.26,398100.0,38.2182,38.2689,38.2097,38.2351,398100.0
2014-07-23 11:30:00,45.26,45.33,45.26,45.32,357300.0,38.2351,38.2942,38.2351,38.2858,357300.0
2014-07-23 11:35:00,45.32,45.38,45.3,45.38,478400.0,38.2858,38.3365,38.2689,38.3365,478400.0
2014-07-23 11:40:00,45.38,45.4,45.33,45.33,504700.0,38.3365,38.3533,38.2942,38.2942,504700.0
2014-07-23 11:45:00,45.33,45.38,45.3,45.37,340400.0,38.2942,38.3365,38.2689,38.328,340400.0
2014-07-23 11:50:00,45.36,45.38,45.35,45.37,636100.0,38.3196,38.3365,38.3111,38.328,636100.0
2014-07-23 11:55:00,45.37,45.37,45.14,45.17,909800.0,38.328,38.328,38.1337,38.159,909800.0
2014-07-23 12:00:00,45.18,45.27,45.17,45.24,341200.0,38.1675,38.2435,38.159,38.2182,341200.0
2014-07-23 12:05:00,45.23,45.27,45.21,45.25,342900.0,38.2097,38.2435,38.1928,38.2266,342900.0
2014-07-23 12:10:00,45.25,45.31,45.19,45.21,536800.0,38.2266,38.2773,38.1759,38.1928,536800.0
2014-07-23 12:15:00,45.19,45.19,45.07,45.09,383600.0,38.1759,38.1759,38.0746,38.0915,383600.0
2014-07-23 12:20:00,45.09,45.19,45.09,45.12,316400.0,38.0915,38.1759,38.0915,38.1168,316400.0
2014-07-23 12:25:00,45.12,45.13,44.97,45.0,719400.0,38.1168,38.1253,37.9901,38.0154,719400.0
2014-07-23 12:30:00,45.0,45.09,44.99,45.06,286700.0,38.0154,38.0915,38.007,38.0661,286700.0
2014-07-23 12:35:00,45.07,45.07,45.0,45.07,255400.0,38.0746,38.0746,38.0154,38.0746,255400.0
2014-07-23 12:40:00,45.06,45.16,45.06,45.13,394600.0,38.0661,38.1506,38.0661,38.1253,394600.0
2014-07-23 12:45:00,45.14,45.16,45.09,45.12,228900.0,38.1337,38.1506,38.0915,38.1168,228900.0
2014-07-23 12:50:00,45.12,45.16,45.03,45.03,222400.0,38.1168,38.1506,38.0408,38.0408,222400.0
2014-07-23 12:55:00,45.04,45.14,45.03,45.09,289500.0,38.0492,38.1337,38.0408,38.0915,289500.0
2014-07-23 13:00:00,45.09,45.09,45.0,45.0,221500.0,38.0915,38.0915,38.0154,38.0154,221500.0
2014-07-23 13:05:00,45.0,45.02,44.97,45.02,359200.0,38.0154,38.0323,37.9901,38.0323,359200.0
2014-07-23 13:10:00,45.01,45.03,45.01,45.02,178100.0,38.0239,38.0408,38.0239,38.0323,178100.0
2014-07-23 13:15:00,45.02,45.02,44.92,44.95,248400.0,38.0323,38.0323,37.9479,37.9732,248400.0
2014-07-23 13:20:00,44.95,44.97,44.92,44.93,294000.0,37.9732,37.9901,37.9479,37.9563,294000.0
2014-07-23 13:25:00,44.94,44.96,44.92,44.93,281000.0,37.9647,37.9816,37.9479,37.9563,281000.0
2014-07-23 13:30:00,44.93,44.94,44.88,44.89,430600.0,37.9563,37.9647,37.9141,37.9225,430600.0
2014-07-23 13:35:00,44.89,44.9,44.8,44.8,298300.0,37.9225,37.931,37.8465,37.8465,298300.0
2014-07-23 13:40:00,44.8,44.91,44.73,44.9,584200.0,37.8465,37.9394,37.7873,37.931,584200.0
2014-07-23 13:45:00,44.91,44.99,44.9,44.98,380900.0,37.9394,38.007,37.931,37.9985,380900.0
2014-07-23 13:50:00,44.99,44.99,44.93,44.93,244700.0,38.007,38.007,37.9563,37.9563,244700.0
2014-07-23 13:55:00,44.94,44.96,44.93,44.93,174700.0,37.9647,37.9816,37.9563,37.9563,174700.0
2014-07-23 14:00:00,44.93,45.07,44.93,45.05,412700.0,37.9563,38.0746,37.9563,38.0577,412700.0
2014-07-23 14:05:00,45.05,45.07,44.98,45.0,291400.0,38.0577,38.0746,37.9985,38.0154,291400.0
2014-07-23 14:10:00,45.0,45.11,44.98,45.0,296700.0,38.0154,38.1084,37.9985,38.0154,296700.0
2014-07-23 14:15:00,45.01,45.04,44.97,45.01,210500.0,38.0239,38.0492,37.9901,38.0239,210500.0
2014-07-23 14:20:00,45.01,45.07,44.96,44.96,233400.0,38.0239,38.0746,37.9816,37.9816,233400.0
2014-07-23 14:25:00,44.96,45.02,44.88,44.91,341700.0,37.9816,38.0323,37.9141,37.9394,341700.0
2014-07-23 14:30:00,44.91,44.93,44.82,44.88,314500.0,37.9394,37.9563,37.8634,37.9141,314500.0
2014-07-23 14:35:00,44.89,44.91,44.8,44.82,409400.0,37.9225,37.9394,37.8465,37.8634,409400.0
2014-07-23 14:40:00,44.82,44.84,44.77,44.78,367700.0,37.8634,37.8803,37.8211,37.8296,367700.0
2014-07-23 14:45:00,44.78,44.83,44.78,44.79,162000.0,37.8296,37.8718,37.8296,37.838,162000.0
2014-07-23 14:50:00,44.79,44.81,44.78,44.79,272100.0,37.838,37.8549,37.8296,37.838,272100.0
2014-07-23 14:55:00,44.79,44.81,44.77,44.77,241200.0,37.838,37.8549,37.8211,37.8211,241200.0
2014-07-23 15:00:00,44.77,44.8,44.73,44.76,762900.0,37.8211,37.8465,37.7873,37.8127,762900.0
2014-07-23 15:05:00,44.77,44.85,44.76,44.85,204500.0,37.8211,37.8887,37.8127,37.8887,204500.0
2014-07-23 15:10:00,44.84,44.87,44.81,44.87,324600.0,37.8803,37.9056,37.8549,37.9056,324600.0
2014-07-23 15:15:00,44.87,44.94,44.86,44.91,363600.0,37.9056,37.9647,37.8972,37.9394,363600.0
2014-07-23 15:20:00,44.91,44.94,44.88,44.89,239300.0,37.9394,37.9647,37.9141,37.9225,239300.0
2014-07-23 15:25:00,44.88,44.89,44.87,44.89,240800.0,37.9141,37.9225,37.9056,37.9225,240800.0
2014-07-23 15:30:00,44.88,44.9,44.86,44.87,252000.0,37.9141,37.931,37.8972,37.9056,252000.0
2014-07-23 15:35:00,44.86,44.87,44.82,44.84,270300.0,37.8972,37.9056,37.8634,37.8803,270300.0
2014-07-23 15:40:00,44.84,44.9,44.84,44.89,572500.0,37.8803,37.931,37.8803,37.9225,572500.0
2014-07-23 15:45:00,44.89,44.89,44.86,44.86,421600.0,37.9225,37.9225,37.8972,37.8972,421600.0
2014-07-23 15:50:00,44.87,44.89,44.84,44.84,660100.0,37.9056,37.9225,37.8803,37.8803,660100.0
2014-07-23 15:55:00,44.84,44.88,44.8,44.88,1785200.0,37.8803,37.9141,37.8465,37.9141,1785200.0
2014-07-24 09:30:00,44.92,45.0,44.67,44.7,1025500.0,37.9479,38.0154,37.7367,37.762,1025500.0
2014-07-24 09:35:00,44.71,44.81,44.7,44.78,568700.0,37.7704,37.8549,37.762,37.8296,568700.0
2014-07-24 09:40:00,44.78,44.87,44.64,44.64,556300.0,37.8296,37.9056,37.7113,37.7113,556300.0
2014-07-24 09:45:00,44.64,44.75,44.63,44.69,588900.0,37.7113,37.8042,37.7029,37.7535,588900.0
2014-07-24 09:50:00,44.69,44.71,44.66,44.69,479800.0,37.7535,37.7704,37.7282,37.7535,479800.0
2014-07-24 09:55:00,44.68,44.69,44.59,44.6,326900.0,37.7451,37.7535,37.6691,37.6775,326900.0
2014-07-24 10:00:00,44.6,44.63,44.54,44.56,562000.0,37.6775,37.7029,37.6268,37.6437,562000.0
2014-07-24 10:05:00,44.56,44.58,44.54,44.56,492900.0,37.6437,37.6606,37.6268,37.6437,492900.0
2014-07-24 10:10:00,44.56,44.56,44.48,44.54,446300.0,37.6437,37.6437,37.5761,37.6268,446300.0
2014-07-24 10:15:00,44.53,44.55,44.51,44.54,314800.0,37.6184,37.6353,37.6015,37.6268,314800.0
2014-07-24 10:20:00,44.54,44.56,44.51,44.54,300700.0,37.6268,37.6437,37.6015,37.6268,300700.0
2014-07-24 10:25:00,44.54,44.56,44.5,44.56,320100.0,37.6268,37.6437,37.593,37.6437,320100.0
2014-07-24 10:30:00,44.55,44.62,44.54,44.56,423500.0,37.6353,37.6944,37.6268,37.6437,423500.0
2014-07-24 10:35:00,44.56,44.61,44.52,44.52,252200.0,37.6437,37.686,37.6099,37.6099,252200.0
2014-07-24 10:40:00,44.52,44.59,44.5,44.57,369200.0,37.6099,37.6691,37.593,37.6522,369200.0
2014-07-24 10:45:00,44.57,44.61,44.54,44.61,195000.0,37.6522,37.686,37.6268,37.686,195000.0
2014-07-24 10:50:00,44.61,44.7,44.6,44.7,296700.0,37.686,37.762,37.6775,37.762,296700.0
2014-07-24 10:55:00,44.7,44.7,44.66,44.68,494500.0,37.762,37.762,37.7282,37.7451,494500.0
2014-07-24 11:00:00,44.67,44.69,44.66,44.68,365900.0,37.7367,37.7535,37.7282,37.7451,365900.0
2014-07-24 11:05:00,44.69,44.71,44.68,44.71,426600.0,37.7535,37.7704,37.7451,37.7704,426600.0
2014-07-24 11:10:00,44.71,44.72,44.66,44.68,251900.0,37.7704,37.7789,37.7282,37.7451,251900.0
2014-07-24 11:15:00,44.68,44.72,44.67,44.7,243300.0,37.7451,37.7789,37.7367,37.762,243300.0
2014-07-24 11:20:00,44.71,44.71,44.67,44.7,204200.0,37.7704,37.7704,37.7367,37.762,204200.0
2014-07-24 11:25:00,44.7,44.7,44.66,44.66,133800.0,37.762,37.762,37.7282,37.7282,133800.0
2014-07-24 11:30:00,44.66,44.69,44.66,44.68,231100.0,37.7282,37.7535,37.7282,37.7451,231100.0
2014-07-24 11:35:00,44.69,44.72,44.68,44.71,318900.0,37.7535,37.7789,37.7451,37.7704,318900.0
2014-07-24 11:40:00,44.71,44.72,44.71,44.72,145500.0,37.7704,37.7789,37.7704,37.7789,145500.0
2014-07-24 11:45:00,44.71,44.72,44.66,44.66,444000.0,37.7704,37.7789,37.7282,37.7282,444000.0
2014-07-24 11:50:00,44.66,44.68,44.66,44.66,80400.0,37.7282,37.7451,37.7282,37.7282,80400.0
2014-07-24 11:55:00,44.67,44.69,44.65,44.66,130200.0,37.7367,37.7535,37.7198,37.7282,130200.0
2014-07-24 12:00:00,44.65,44.66,44.63,44.66,296800.0,37.7198,37.7282,37.7029,37.7282,296800.0
2014-07-24 12:05:00,44.66,44.68,44.64,44.68,202800.0,37.7282,37.7451,37.7113,37.7451,202800.0
2014-07-24 12:10:00,44.68,44.68,44.65,44.66,114100.0,37.7451,37.7451,37.7198,37.7282,114100.0
2014-07-24 12:15:00,44.66,44.66,44.64,44.65,146400.0,37.7282,37.7282,37.7113,37.7198,146400.0
2014-07-24 12:20:00,44.65,44.65,44.6,44.61,198100.0,37.7198,37.7198,37.6775,37.686,198100.0
2014-07-24 12:25:00,44.61,44.61,44.53,44.54,533800.0,37.686,37.686,37.6184,37.6268,533800.0
2014-07-24 12:30:00,44.54,44.55,44.51,44.54,255700.0,37.6268,37.6353,37.6015,37.6268,255700.0
2014-07-24 12:35:00,44.54,44.55,44.53,44.53,101200.0,37.6268,37.6353,37.6184,37.6184,101200.0
2014-07-24 12:40:00,44.54,44.55,44.5,44.51,184100.0,37.6268,37.6353,37.593,37.6015,184100.0
2014-07-24 12:45:00,44.51,44.51,44.46,44.5,283300.0,37.6015,37.6015,37.5592,37.593,283300.0
2014-07-24 12:50:00,44.5,44.53,44.48,44.48,259200.0,37.593,37.6184,37.5761,37.5761,259200.0
2014-07-24 12:55:00,44.48,44.49,44.38,44.38,445100.0,37.5761,37.5846,37.4917,37.4917,445100.0
2014-07-24 13:00:00,44.38,44.39,44.35,44.35,279500.0,37.4917,37.5001,37.4663,37.4663,279500.0
2014-07-24 13:05:00,44.36,44.36,44.32,44.34,251400.0,37.4748,37.4748,37.441,37.4579,251400.0
2014-07-24 13:10:00,44.34,44.42,44.32,44.39,299000.0,37.4579,37.5255,37.441,37.5001,299000.0
2014-07-24 13:15:00,44.38,44.39,44.34,44.34,272400.0,37.4917,37.5001,37.4579,37.4579,272400.0
2014-07-24 13:20:00,44.34,44.4,44.34,44.4,263600.0,37.4579,37.5086,37.4579,37.5086,263600.0
2014-07-24 13:25:00,44.39,44.5,44.39,44.5,374700.0,37.5001,37.593,37.5001,37.593,374700.0
2014-07-24 13:30:00,44.5,44.52,44.48,44.51,401400.0,37.593,37.6099,37.5761,37.6015,401400.0
2014-07-24 13:35:00,44.51,44.51,44.47,44.47,92000.0,37.6015,37.6015,37.5677,37.5677,92000.0
2014-07-24 13:40:00,44.48,44.48,44.44,44.45,143000.0,37.5761,37.5761,37.5424,37.5508,143000.0
2014-07-24 13:45:00,44.45,44.47,44.43,44.46,154500.0,37.5508,37.5677,37.5339,37.5592,154500.0
2014-07-24 13:50:00,44.45,44.5,44.45,44.5,200600.0,37.5508,37.593,37.5508,37.593,200600.0
2014-07-24 13:55:00,44.49,44.52,44.49,44.52,429400.0,37.5846,37.6099,37.5846,37.6099,429400.0
2014-07-24 14:00:00,44.52,44.52,44.48,44.51,239800.0,37.6099,37.6099,37.5761,37.6015,239800.0
2014-07-24 14:05:00,44.51,44.52,44.48,44.49,171500.0,37.6015,37.6099,37.5761,37.5846,171500.0
2014-07-24 14:10:00,44.5,44.51,44.47,44.48,177300.0,37.593,37.6015,37.5677,37.5761,177300.0
2014-07-24 14:15:00,44.48,44.51,44.48,44.51,151200.0,37.5761,37.6015,37.5761,37.6015,151200.0
2014-07-24 14:20:00,44.51,44.51,44.48,44.5,150900.0,37.6015,37.6015,37.5761,37.593,150900.0
2014-07-24 14:25:00,44.5,44.5,44.46,44.47,157500.0,37.593,37.593,37.5592,37.5677,157500.0
2014-07-24 14:30:00,44.47,44.47,44.42,44.43,212600.0,37.5677,37.5677,37.5255,37.5339,212600.0
2014-07-24 14:35:00,44.44,44.45,44.41,44.44,189800.0,37.5424,37.5508,37.517,37.5424,189800.0
2014-07-24 14:40:00,44.43,44.45,44.42,44.44,110200.0,37.5339,37.5508,37.5255,37.5424,110200.0
2014-07-24 14:45:00,44.44,44.47,44.43,44.45,269600.0,37.5424,37.5677,37.5339,37.5508,269600.0
2014-07-24 14:50:00,44.45,44.47,44.45,44.46,102100.0,37.5508,37.5677,37.5508,37.5592,102100.0
2014-07-24 14:55:00,44.47,44.5,44.44,44.46,329700.0,37.5677,37.593,37.5424,37.5592,329700.0
2014-07-24 15:00:00,44.46,44.47,44.44,44.47,175600.0,37.5592,37.5677,37.5424,37.5677,175600.0
2014-07-24 15:05:00,44.47,44.47,44.44,44.44,296000.0,37.5677,37.5677,37.5424,37.5424,296000.0
2014-07-24 15:10:00,44.44,44.51,44.44,44.49,507600.0,37.5424,37.6015,37.5424,37.5846,507600.0
2014-07-24 15:15:00,44.5,44.5,44.49,44.5,201100.0,37.593,37.593,37.5846,37.593,201100.0
2014-07-24 15:20:00,44.5,44.5,44.48,44.48,208000.0,37.593,37.593,37.5761,37.5761,208000.0
2014-07-24 15:25:00,44.48,44.51,44.48,44.51,292500.0,37.5761,37.6015,37.5761,37.6015,292500.0
2014-07-24 15:30:00,44.51,44.51,44.5,44.51,360100.0,37.6015,37.6015,37.593,37.6015,360100.0
2014-07-24 15:35:00,44.51,44.51,44.48,44.48,310500.0,37.6015,37.6015,37.5761,37.5761,310500.0
2014-07-24 15:40:00,44.48,44.48,44.44,44.46,580500.0,37.5761,37.5761,37.5424,37.5592,580500.0
2014-07-24 15:45:00,44.46,44.47,44.45,44.45,441400.0,37.5592,37.5677,37.5508,37.5508,441400.0
2014-07-24 15:50:00,44.45,44.48,44.42,44.43,1264800.0,37.5508,37.5761,37.5255,37.5339,1264800.0
2014-07-24 15:55:00,44.43,44.44,44.38,44.38,2209200.0,37.5339,37.5424,37.4917,37.4917,2209200.0
2014-07-25 09:30:00,44.3,44.66,44.3,44.48,1474000.0,37.4241,37.7282,37.4241,37.5761,1474000.0
2014-07-25 09:35:00,44.48,44.53,44.39,44.5,552000.0,37.5761,37.6184,37.5001,37.593,552000.0
2014-07-25 09:40:00,44.5,44.55,44.46,44.51,671400.0,37.593,37.6353,37.5592,37.6015,671400.0
2014-07-25 09:45:00,44.5,44.55,44.49,44.52,498500.0,37.593,37.6353,37.5846,37.6099,498500.0
2014-07-25 09:50:00,44.52,44.53,44.48,44.49,605500.0,37.6099,37.6184,37.5761,37.5846,605500.0
2014-07-25 09:55:00,44.5,44.53,44.47,44.53,299700.0,37.593,37.6184,37.5677,37.6184,299700.0
2014-07-25 10:00:00,44.53,44.54,44.49,44.5,588600.0,37.6184,37.6268,37.5846,37.593,588600.0
2014-07-25 10:05:00,44.5,44.52,44.48,44.49,378100.0,37.593,37.6099,37.5761,37.5846,378100.0
2014-07-25 10:10:00,44.49,44.52,44.47,44.49,303400.0,37.5846,37.6099,37.5677,37.5846,303400.0
2014-07-25 10:15:00,44.5,44.51,44.48,44.51,327600.0,37.593,37.6015,37.5761,37.6015,327600.0
2014-07-25 10:20:00,44.51,44.55,44.5,44.55,589500.0,37.6015,37.6353,37.593,37.6353,589500.0
2014-07-25 10:25:00,44.55,44.57,44.5,44.56,700200.0,37.6353,37.6522,37.593,37.6437,700200.0
2014-07-25 10:30:00,44.56,44.59,44.54,44.55,572800.0,37.6437,37.6691,37.6268,37.6353,572800.0
2014-07-25 10:35:00,44.55,44.57,44.51,44.53,476800.0,37.6353,37.6522,37.6015,37.6184,476800.0
2014-07-25 10:40:00,44.53,44.56,44.51,44.56,204500.0,37.6184,37.6437,37.6015,37.6437,204500.0
2014-07-25 10:45:00,44.56,44.56,44.52,44.54,221100.0,37.6437,37.6437,37.6099,37.6268,221100.0
2014-07-25 10:50:00,44.54,44.54,44.45,44.45,198700.0,37.6268,37.6268,37.5508,37.5508,198700.0
2014-07-25 10:55:00,44.45,44.45,44.33,44.35,493900.0,37.5508,37.5508,37.4494,37.4663,493900.0
2014-07-25 11:00:00,44.36,44.39,44.34,44.37,223200.0,37.4748,37.5001,37.4579,37.4832,223200.0
2014-07-25 11:05:00,44.37,44.43,44.35,44.43,260900.0,37.4832,37.5339,37.4663,37.5339,260900.0
2014-07-25 11:10:00,44.42,44.45,44.39,44.42,212000.0,37.5255,37.5508,37.5001,37.5255,212000.0
2014-07-25 11:15:00,44.43,44.44,44.37,44.39,248200.0,37.5339,37.5424,37.4832,37.5001,248200.0
2014-07-25 11:20:00,44.4,44.4,44.33,44.36,249200.0,37.5086,37.5086,37.4494,37.4748,249200.0
2014-07-25 11:25:00,44.37,44.45,44.36,44.44,199600.0,37.4832,37.5508,37.4748,37.5424,199600.0
2014-07-25 11:30:00,44.44,44.48,44.43,44.46,201700.0,37.5424,37.5761,37.5339,37.5592,201700.0
2014-07-25 11:35:00,44.46,44.51,44.43,44.47,412700.0,37.5592,37.6015,37.5339,37.5677,412700.0
2014-07-25 11:40:00,44.47,44.5,44.44,44.48,264100.0,37.5677,37.593,37.5424,37.5761,264100.0
2014-07-25 11:45:00,44.48,44.5,44.48,44.49,88700.0,37.5761,37.593,37.5761,37.5846,88700.0
2014-07-25 11:50:00,44.48,44.49,44.44,44.48,170200.0,37.5761,37.5846,37.5424,37.5761,170200.0
2014-07-25 11:55:00,44.48,44.49,44.45,44.48,176600.0,37.5761,37.5846,37.5508,37.5761,176600.0
2014-07-25 12:00:00,44.47,44.49,44.47,44.48,126500.0,37.5677,37.5846,37.5677,37.5761,126500.0
2014-07-25 12:05:00,44.49,44.52,44.48,44.52,127900.0,37.5846,37.6099,37.5761,37.6099,127900.0
2014-07-25 12:10:00,44.52,44.52,44.48,44.48,185100.0,37.6099,37.6099,37.5761,37.5761,185100.0
2014-07-25 12:15:00,44.48,44.5,44.45,44.46,121400.0,37.5761,37.593,37.5508,37.5592,121400.0
2014-07-25 12:20:00,44.46,44.46,44.44,44.46,67900.0,37.5592,37.5592,37.5424,37.5592,67900.0
2014-07-25 12:25:00,44.46,44.48,44.41,44.43,163300.0,37.5592,37.5761,37.517,37.5339,163300.0
2014-07-25 12:30:00,44.43,44.46,44.42,44.45,101600.0,37.5339,37.5592,37.5255,37.5508,101600.0
2014-07-25 12:35:00,44.45,44.47,44.43,44.47,56700.0,37.5508,37.5677,37.5339,37.5677,56700.0
2014-07-25 12:40:00,44.47,44.5,44.45,44.47,565100.0,37.5677,37.593,37.5508,37.5677,565100.0
2014-07-25 12:45:00,44.46,44.5,44.42,44.48,475800.0,37.5592,37.593,37.5255,37.5761,475800.0
2014-07-25 12:50:00,44.48,44.51,44.48,44.51,222900.0,37.5761,37.6015,37.5761,37.6015,222900.0
2014-07-25 12:55:00,44.5,44.53,44.49,44.51,171800.0,37.593,37.6184,37.5846,37.6015,171800.0
2014-07-25 13:00:00,44.51,44.52,44.48,44.51,134000.0,37.6015,37.6099,37.5761,37.6015,134000.0
2014-07-25 13:05:00,44.51,44.51,44.48,44.51,81500.0,37.6015,37.6015,37.5761,37.6015,81500.0
2014-07-25 13:10:00,44.51,44.53,44.49,44.53,113400.0,37.6015,37.6184,37.5846,37.6184,113400.0
2014-07-25 13:15:00,44.53,44.53,44.47,44.5,161300.0,37.6184,37.6184,37.5677,37.593,161300.0
2014-07-25 13:20:00,44.49,44.51,44.47,44.48,107900.0,37.5846,37.6015,37.5677,37.5761,107900.0
2014-07-25 13:25:00,44.48,44.52,44.47,44.5,139400.0,37.5761,37.6099,37.5677,37.593,139400.0
2014-07-25 13:30:00,44.5,44.51,44.42,44.44,374300.0,37.593,37.6015,37.5255,37.5424,374300.0
2014-07-25 13:35:00,44.43,44.45,44.41,44.45,184200.0,37.5339,37.5508,37.517,37.5508,184200.0
2014-07-25 13:40:00,44.44,44.48,44.43,44.48,195800.0,37.5424,37.5761,37.5339,37.5761,195800.0
2014-07-25 13:45:00,44.48,44.49,44.46,44.48,256800.0,37.5761,37.5846,37.5592,37.5761,256800.0
2014-07-25 13:50:00,44.48,44.49,44.45,44.49,211000.0,37.5761,37.5846,37.5508,37.5846,211000.0
2014-07-25 13:55:00,44.49,44.51,44.48,44.5,171400.0,37.5846,37.6015,37.5761,37.593,171400.0
2014-07-25 14:00:00,44.49,44.5,44.46,44.5,178100.0,37.5846,37.593,37.5592,37.593,178100.0
2014-07-25 14:05:00,44.49,44.54,44.49,44.54,163900.0,37.5846,37.6268,37.5846,37.6268,163900.0
2014-07-25 14:10:00,44.54,44.54,44.52,44.53,98100.0,37.6268,37.6268,37.6099,37.6184,98100.0
2014-07-25 14:15:00,44.53,44.55,44.52,44.55,177200.0,37.6184,37.6353,37.6099,37.6353,177200.0
2014-07-25 14:20:00,44.55,44.55,44.49,44.5,211100.0,37.6353,37.6353,37.5846,37.593,211100.0
2014-07-25 14:25:00,44.5,44.5,44.47,44.47,138300.0,37.593,37.593,37.5677,37.5677,138300.0
2014-07-25 14:30:00,44.47,44.51,44.47,44.51,286800.0,37.5677,37.6015,37.5677,37.6015,286800.0
2014-07-25 14:35:00,44.51,44.52,44.5,44.52,104900.0,37.6015,37.6099,37.593,37.6099,104900.0
2014-07-25 14:40:00,44.52,44.54,44.51,44.53,165300.0,37.6099,37.6268,37.6015,37.6184,165300.0
2014-07-25 14:45:00,44.53,44.54,44.49,44.49,311300.0,37.6184,37.6268,37.5846,37.5846,311300.0
2014-07-25 14:50:00,44.5,44.53,44.48,44.52,522000.0,37.593,37.6184,37.5761,37.6099,522000.0
2014-07-25 14:55:00,44.52,44.53,44.5,44.5,210800.0,37.6099,37.6184,37.593,37.593,210800.0
2014-07-25 15:00:00,44.5,44.51,44.48,44.48,358600.0,37.593,37.6015,37.5761,37.5761,358600.0
2014-07-25 15:05:00,44.48,44.5,44.48,44.49,75200.0,37.5761,37.593,37.5761,37.5846,75200.0
2014-07-25 15:10:00,44.5,44.51,44.48,44.48,250200.0,37.593,37.6015,37.5761,37.5761,250200.0
2014-07-25 15:15:00,44.48,44.5,44.48,44.49,125700.0,37.5761,37.593,37.5761,37.5846,125700.0
2014-07-25 15:20:00,44.5,44.51,44.49,44.51,212100.0,37.593,37.6015,37.5846,37.6015,212100.0
2014-07-25 15:25:00,44.51,44.51,44.48,44.5,371900.0,37.6015,37.6015,37.5761,37.593,371900.0
2014-07-25 15:30:00,44.5,44.51,44.48,44.5,215500.0,37.593,37.6015,37.5761,37.593,215500.0
2014-07-25 15:35:00,44.49,44.5,44.48,44.48,180900.0,37.5846,37.593,37.5761,37.5761,180900.0
2014-07-25 15:40:00,44.48,44.5,44.46,44.5,316100.0,37.5761,37.593,37.5592,37.593,316100.0
2014-07-25 15:45:00,44.5,44.51,44.48,44.51,456700.0,37.593,37.6015,37.5761,37.6015,456700.0
2014-07-25 15:50:00,44.51,44.51,44.48,44.5,645600.0,37.6015,37.6015,37.5761,37.593,645600.0
2014-07-25 15:55:00,44.5,44.51,44.46,44.5,1105400.0,37.593,37.6015,37.5592,37.593,1105400.0
2014-07-28 09:30:00,44.36,44.51,44.29,44.5,748600.0,37.4748,37.6015,37.4156,37.593,748600.0
2014-07-28 09:35:00,44.5,44.51,44.36,44.36,394300.0,37.593,37.6015,37.4748,37.4748,394300.0
2014-07-28 09:40:00,44.36,44.45,44.36,44.44,351000.0,37.4748,37.5508,37.4748,37.5424,351000.0
2014-07-28 09:45:00,44.45,44.45,44.34,44.34,301400.0,37.5508,37.5508,37.4579,37.4579,301400.0
2014-07-28 09:50:00,44.33,44.35,44.28,44.3,282100.0,37.4494,37.4663,37.4072,37.4241,282100.0
2014-07-28 09:55:00,44.3,44.33,44.3,44.32,264800.0,37.4241,37.4494,37.4241,37.441,264800.0
2014-07-28 10:00:00,44.31,44.31,44.18,44.18,503300.0,37.4325,37.4325,37.3227,37.3227,503300.0
2014-07-28 10:05:00,44.19,44.26,44.14,44.14,258000.0,37.3312,37.3903,37.2889,37.2889,258000.0
2014-07-28 10:10:00,44.14,44.15,44.06,44.09,572200.0,37.2889,37.2974,37.2213,37.2467,572200.0
2014-07-28 10:15:00,44.09,44.09,44.05,44.08,275000.0,37.2467,37.2467,37.2129,37.2382,275000.0
2014-07-28 10:20:00,44.08,44.08,44.02,44.03,485000.0,37.2382,37.2382,37.1875,37.196,485000.0
2014-07-28 10:25:00,44.03,44.07,44.03,44.06,298700.0,37.196,37.2298,37.196,37.2213,298700.0
2014-07-28 10:30:00,44.06,44.08,44.04,44.05,227800.0,37.2213,37.2382,37.2044,37.2129,227800.0
2014-07-28 10:35:00,44.05,44.1,44.03,44.09,298400.0,37.2129,37.2551,37.196,37.2467,298400.0
2014-07-28 10:40:00,44.1,44.12,44.07,44.11,190400.0,37.2551,37.272,37.2298,37.2636,190400.0
2014-07-28 10:45:00,44.12,44.19,44.11,44.17,352900.0,37.272,37.3312,37.2636,37.3143,352900.0
2014-07-28 10:50:00,44.17,44.22,44.13,44.14,276100.0,37.3143,37.3565,37.2805,37.2889,276100.0
2014-07-28 10:55:00,44.14,44.15,44.05,44.05,347900.0,37.2889,37.2974,37.2129,37.2129,347900.0
2014-07-28 11:00:00,44.05,44.06,44.03,44.04,287600.0,37.2129,37.2213,37.196,37.2044,287600.0
2014-07-28 11:05:00,44.03,44.06,44.03,44.06,288300.0,37.196,37.2213,37.196,37.2213,288300.0
2014-07-28 11:10:00,44.07,44.17,44.07,44.13,302700.0,37.2298,37.3143,37.2298,37.2805,302700.0
2014-07-28 11:15:00,44.13,44.13,44.07,44.12,151200.0,37.2805,37.2805,37.2298,37.272,151200.0
2014-07-28 11:20:00,44.12,44.21,44.11,44.18,216900.0,37.272,37.3481,37.2636,37.3227,216900.0
2014-07-28 11:25:00,44.18,44.33,44.18,44.32,335200.0,37.3227,37.4494,37.3227,37.441,335200.0
2014-07-28 11:30:00,44.32,44.37,44.28,44.36,540400.0,37.441,37.4832,37.4072,37.4748,540400.0
2014-07-28 11:35:00,44.37,44.42,44.3,44.32,689700.0,37.4832,37.5255,37.4241,37.441,689700.0
2014-07-28 11:40:00,44.32,44.33,44.29,44.32,238300.0,37.441,37.4494,37.4156,37.441,238300.0
2014-07-28 11:45:00,44.33,44.34,44.3,44.3,174800.0,37.4494,37.4579,37.4241,37.4241,174800.0
2014-07-28 11:50:00,44.3,44.31,44.26,44.26,189200.0,37.4241,37.4325,37.3903,37.3903,189200.0
2014-07-28 11:55:00,44.26,44.27,44.23,44.23,132600.0,37.3903,37.3987,37.3649,37.3649,132600.0
2014-07-28 12:00:00,44.23,44.25,44.2,44.24,186100.0,37.3649,37.3818,37.3396,37.3734,186100.0
2014-07-28 12:05:00,44.25,44.25,44.24,44.24,148200.0,37.3818,37.3818,37.3734,37.3734,148200.0
2014-07-28 12:10:00,44.24,44.25,44.18,44.22,178600.0,37.3734,37.3818,37.3227,37.3565,178600.0
2014-07-28 12:15:00,44.22,44.22,44.2,44.22,136600.0,37.3565,37.3565,37.3396,37.3565,136600.0
2014-07-28 12:20:00,44.21,44.22,44.21,44.21,87900.0,37.3481,37.3565,37.3481,37.3481,87900.0
2014-07-28 12:25:00,44.22,44.23,44.16,44.16,115500.0,37.3565,37.3649,37.3058,37.3058,115500.0
2014-07-28 12:30:00,44.16,44.22,44.16,44.22,150200.0,37.3058,37.3565,37.3058,37.3565,150200.0
2014-07-28 12:35:00,44.21,44.23,44.13,44.13,372900.0,37.3481,37.3649,37.2805,37.2805,372900.0
2014-07-28 12:40:00,44.12,44.17,44.12,44.17,101500.0,37.272,37.3143,37.272,37.3143,101500.0
2014-07-28 12:45:00,44.16,44.21,44.15,44.2,220300.0,37.3058,37.3481,37.2974,37.3396,220300.0
2014-07-28 12:50:00,44.21,44.21,44.19,44.19,97600.0,37.3481,37.3481,37.3312,37.3312,97600.0
2014-07-28 12:55:00,44.2,44.23,44.19,44.22,275700.0,37.3396,37.3649,37.3312,37.3565,275700.0
2014-07-28 13:00:00,44.22,44.22,44.19,44.2,119600.0,37.3565,37.3565,37.3312,37.3396,119600.0
2014-07-28 13:05:00,44.2,44.23,44.2,44.22,114500.0,37.3396,37.3649,37.3396,37.3565,114500.0
2014-07-28 13:10:00,44.23,44.26,44.22,44.24,261600.0,37.3649,37.3903,37.3565,37.3734,261600.0
2014-07-28 13:15:00,44.25,44.26,44.24,44.25,188300.0,37.3818,37.3903,37.3734,37.3818,188300.0
2014-07-28 13:20:00,44.24,44.28,44.24,44.27,238600.0,37.3734,37.4072,37.3734,37.3987,238600.0
2014-07-28 13:25:00,44.27,44.29,44.27,44.27,230800.0,37.3987,37.4156,37.3987,37.3987,230800.0
2014-07-28 13:30:00,44.28,44.36,44.27,44.33,436700.0,37.4072,37.4748,37.3987,37.4494,436700.0
2014-07-28 13:35:00,44.34,44.35,44.31,44.34,649100.0,37.4579,37.4663,37.4325,37.4579,649100.0
2014-07-28 13:40:00,44.34,44.41,44.34,44.39,359700.0,37.4579,37.517,37.4579,37.5001,359700.0
2014-07-28 13:45:00,44.39,44.39,44.33,44.33,297400.0,37.5001,37.5001,37.4494,37.4494,297400.0
2014-07-28 13:50:00,44.33,44.34,44.27,44.28,256800.0,37.4494,37.4579,37.3987,37.4072,256800.0
2014-07-28 13:55:00,44.29,44.3,44.27,44.27,155800.0,37.4156,37.4241,37.3987,37.3987,155800.0
2014-07-28 14:00:00,44.28,44.31,44.27,44.28,153400.0,37.4072,37.4325,37.3987,37.4072,153400.0
2014-07-28 14:05:00,44.29,44.3,44.28,44.3,111800.0,37.4156,37.4241,37.4072,37.4241,111800.0
2014-07-28 14:10:00,44.3,44.3,44.26,44.27,176000.0,37.4241,37.4241,37.3903,37.3987,176000.0
2014-07-28 14:15:00,44.26,44.27,44.2,44.23,782800.0,37.3903,37.3987,37.3396,37.3649,782800.0
2014-07-28 14:20:00,44.23,44.25,44.21,44.21,249000.0,37.3649,37.3818,37.3481,37.3481,249000.0
2014-07-28 14:25:00,44.21,44.22,44.21,44.22,165800.0,37.3481,37.3565,37.3481,37.3565,165800.0
2014-07-28 14:30:00,44.21,44.22,44.19,44.21,302200.0,37.3481,37.3565,37.3312,37.3481,302200.0
2014-07-28 14:35:00,44.21,44.22,44.2,44.21,152000.0,37.3481,37.3565,37.3396,37.3481,152000.0
2014-07-28 14:40:00,44.21,44.21,44.16,44.17,176100.0,37.3481,37.3481,37.3058,37.3143,176100.0
2014-07-28 14:45:00,44.16,44.21,44.16,44.2,187800.0,37.3058,37.3481,37.3058,37.3396,187800.0
2014-07-28 14:50:00,44.21,44.21,44.17,44.2,234600.0,37.3481,37.3481,37.3143,37.3396,234600.0
2014-07-28 14:55:00,44.2,44.21,44.18,44.19,156100.0,37.3396,37.3481,37.3227,37.3312,156100.0
2014-07-28 15:00:00,44.18,44.19,44.17,44.17,146500.0,37.3227,37.3312,37.3143,37.3143,146500.0
2014-07-28 15:05:00,44.18,44.19,44.15,44.16,458300.0,37.3227,37.3312,37.2974,37.3058,458300.0
2014-07-28 15:10:00,44.16,44.19,44.14,44.19,176200.0,37.3058,37.3312,37.2889,37.3312,176200.0
2014-07-28 15:15:00,44.19,44.19,44.14,44.16,264700.0,37.3312,37.3312,37.2889,37.3058,264700.0
2014-07-28 15:20:00,44.16,44.18,44.15,44.15,240800.0,37.3058,37.3227,37.2974,37.2974,240800.0
2014-07-28 15:25:00,44.16,44.16,44.13,44.14,224300.0,37.3058,37.3058,37.2805,37.2889,224300.0
2014-07-28 15:30:00,44.14,44.14,44.12,44.13,509700.0,37.2889,37.2889,37.272,37.2805,509700.0
2014-07-28 15:35:00,44.14,44.14,44.08,44.09,719200.0,37.2889,37.2889,37.2382,37.2467,719200.0
2014-07-28 15:40:00,44.08,44.1,44.06,44.08,834900.0,37.2382,37.2551,37.2213,37.2382,834900.0
2014-07-28 15:45:00,44.08,44.08,43.93,44.0,1772200.0,37.2382,37.2382,37.1115,37.1706,1772200.0
2014-07-28 15:50:00,44.01,44.02,43.98,43.98,1120500.0,37.1791,37.1875,37.1538,37.1538,1120500.0
2014-07-28 15:55:00,43.98,44.0,43.94,43.96,2144500.0,37.1538,37.1706,37.12,37.1369,2144500.0
2014-07-29 09:30:00,43.91,43.99,43.72,43.81,1151600.0,37.0946,37.1622,36.9341,37.0101,1151600.0
2014-07-29 09:35:00,43.8,43.9,43.79,43.89,344800.0,37.0017,37.0862,36.9932,37.0777,344800.0
2014-07-29 09:40:00,43.89,43.99,43.88,43.89,388300.0,37.0777,37.1622,37.0693,37.0777,388300.0
2014-07-29 09:45:00,43.9,43.99,43.89,43.99,520400.0,37.0862,37.1622,37.0777,37.1622,520400.0
2014-07-29 09:50:00,43.98,43.98,43.86,43.91,545900.0,37.1538,37.1538,37.0524,37.0946,545900.0
2014-07-29 09:55:00,43.9,43.96,43.84,43.85,447300.0,37.0862,37.1369,37.0355,37.0439,447300.0
2014-07-29 10:00:00,43.85,43.9,43.82,43.87,966900.0,37.0439,37.0862,37.0186,37.0608,966900.0
2014-07-29 10:05:00,43.87,43.96,43.86,43.95,484600.0,37.0608,37.1369,37.0524,37.1284,484600.0
2014-07-29 10:10:00,43.95,44.02,43.94,43.98,695300.0,37.1284,37.1875,37.12,37.1538,695300.0
2014-07-29 10:15:00,43.98,44.03,43.98,43.99,308100.0,37.1538,37.196,37.1538,37.1622,308100.0
2014-07-29 10:20:00,43.99,44.02,43.98,43.98,300200.0,37.1622,37.1875,37.1538,37.1538,300200.0
2014-07-29 10:25:00,43.99,44.02,43.99,44.01,262600.0,37.1622,37.1875,37.1622,37.1791,262600.0
2014-07-29 10:30:00,44.02,44.04,43.96,44.03,294700.0,37.1875,37.2044,37.1369,37.196,294700.0
2014-07-29 10:35:00,44.03,44.04,43.98,44.0,201400.0,37.196,37.2044,37.1538,37.1706,201400.0
2014-07-29 10:40:00,44.0,44.04,43.98,44.04,406000.0,37.1706,37.2044,37.1538,37.2044,406000.0
2014-07-29 10:45:00,44.04,44.04,43.98,44.0,207400.0,37.2044,37.2044,37.1538,37.1706,207400.0
2014-07-29 10:50:00,44.0,44.0,43.88,43.91,318700.0,37.1706,37.1706,37.0693,37.0946,318700.0
2014-07-29 10:55:00,43.91,43.92,43.87,43.88,265000.0,37.0946,37.1031,37.0608,37.0693,265000.0
2014-07-29 11:00:00,43.88,43.92,43.85,43.86,410600.0,37.0693,37.1031,37.0439,37.0524,410600.0
2014-07-29 11:05:00,43.87,43.89,43.72,43.74,351700.0,37.0608,37.0777,36.9341,36.951,351700.0
2014-07-29 11:10:00,43.73,43.82,43.69,43.81,439800.0,36.9426,37.0186,36.9088,37.0101,439800.0
2014-07-29 11:15:00,43.81,43.85,43.78,43.83,250500.0,37.0101,37.0439,36.9848,37.027,250500.0
2014-07-29 11:20:00,43.83,43.88,43.81,43.82,214100.0,37.027,37.0693,37.0101,37.0186,214100.0
2014-07-29 11:25:00,43.82,43.82,43.76,43.76,217100.0,37.0186,37.0186,36.9679,36.9679,217100.0
2014-07-29 11:30:00,43.76,43.77,43.67,43.69,277800.0,36.9679,36.9763,36.8919,36.9088,277800.0
2014-07-29 11:35:00,43.7,43.74,43.64,43.69,349500.0,36.9172,36.951,36.8665,36.9088,349500.0
2014-07-29 11:40:00,43.7,43.78,43.69,43.76,165700.0,36.9172,36.9848,36.9088,36.9679,165700.0
2014-07-29 11:45:00,43.76,43.81,43.75,43.79,168100.0,36.9679,37.0101,36.9594,36.9932,168100.0
2014-07-29 11:50:00,43.79,43.8,43.77,43.8,123100.0,36.9932,37.0017,36.9763,37.0017,123100.0
2014-07-29 11:55:00,43.81,43.95,43.8,43.9,372200.0,37.0101,37.1284,37.0017,37.0862,372200.0
2014-07-29 12:00:00,43.9,43.94,43.88,43.91,195800.0,37.0862,37.12,37.0693,37.0946,195800.0
2014-07-29 12:05:00,43.91,43.94,43.88,43.89,134300.0,37.0946,37.12,37.0693,37.0777,134300.0
2014-07-29 12:10:00,43.9,43.93,43.89,43.91,102500.0,37.0862,37.1115,37.0777,37.0946,102500.0
2014-07-29 12:15:00,43.92,43.94,43.89,43.91,139900.0,37.1031,37.12,37.0777,37.0946,139900.0
2014-07-29 12:20:00,43.9,43.93,43.87,43.92,213300.0,37.0862,37.1115,37.0608,37.1031,213300.0
2014-07-29 12:25:00,43.92,43.95,43.9,43.91,187700.0,37.1031,37.1284,37.0862,37.0946,187700.0
2014-07-29 12:30:00,43.91,43.94,43.9,43.94,135100.0,37.0946,37.12,37.0862,37.12,135100.0
2014-07-29 12:35:00,43.94,43.99,43.93,43.98,314100.0,37.12,37.1622,37.1115,37.1538,314100.0
2014-07-29 12:40:00,43.98,43.99,43.97,43.97,143500.0,37.1538,37.1622,37.1453,37.1453,143500.0
2014-07-29 12:45:00,43.96,43.98,43.94,43.95,259100.0,37.1369,37.1538,37.12,37.1284,259100.0
2014-07-29 12:50:00,43.95,43.98,43.95,43.98,135500.0,37.1284,37.1538,37.1284,37.1538,135500.0
2014-07-29 12:55:00,43.97,43.99,43.97,43.98,94700.0,37.1453,37.1622,37.1453,37.1538,94700.0
2014-07-29 13:00:00,43.98,43.99,43.95,43.97,90600.0,37.1538,37.1622,37.1284,37.1453,90600.0
2014-07-29 13:05:00,43.97,43.99,43.95,43.96,186800.0,37.1453,37.1622,37.1284,37.1369,186800.0
2014-07-29 13:10:00,43.95,43.96,43.91,43.91,236800.0,37.1284,37.1369,37.0946,37.0946,236800.0
2014-07-29 13:15:00,43.92,43.92,43.88,43.91,140100.0,37.1031,37.1031,37.0693,37.0946,140100.0
2014-07-29 13:20:00,43.92,44.0,43.88,43.98,222200.0,37.1031,37.1706,37.0693,37.1538,222200.0
2014-07-29 13:25:00,43.98,43.99,43.98,43.98,49000.0,37.1538,37.1622,37.1538,37.1538,49000.0
2014-07-29 13:30:00,43.98,44.0,43.97,44.0,83500.0,37.1538,37.1706,37.1453,37.1706,83500.0
2014-07-29 13:35:00,43.99,44.0,43.97,43.98,135600.0,37.1622,37.1706,37.1453,37.1538,135600.0
2014-07-29 13:40:00,43.97,43.99,43.97,43.98,115600.0,37.1453,37.1622,37.1453,37.1538,115600.0
2014-07-29 13:45:00,43.98,43.99,43.96,43.96,115200.0,37.1538,37.1622,37.1369,37.1369,115200.0
2014-07-29 13:50:00,43.97,43.98,43.96,43.97,154100.0,37.1453,37.1538,37.1369,37.1453,154100.0
2014-07-29 13:55:00,43.98,44.01,43.97,44.0,318000.0,37.1538,37.1791,37.1453,37.1706,318000.0
2014-07-29 14:00:00,44.01,44.02,43.99,44.0,342700.0,37.1791,37.1875,37.1622,37.1706,342700.0
2014-07-29 14:05:00,44.0,44.01,43.99,44.0,143100.0,37.1706,37.1791,37.1622,37.1706,143100.0
2014-07-29 14:10:00,44.0,44.08,43.99,44.08,235500.0,37.1706,37.2382,37.1622,37.2382,235500.0
2014-07-29 14:15:00,44.08,44.09,44.02,44.02,257100.0,37.2382,37.2467,37.1875,37.1875,257100.0
2014-07-29 14:20:00,44.03,44.03,43.94,43.96,418700.0,37.196,37.196,37.12,37.1369,418700.0
2014-07-29 14:25:00,43.95,43.98,43.86,43.95,256300.0,37.1284,37.1538,37.0524,37.1284,256300.0
2014-07-29 14:30:00,43.94,44.01,43.94,44.0,159300.0,37.12,37.1791,37.12,37.1706,159300.0
2014-07-29 14:35:00,43.99,44.0,43.9,43.99,308700.0,37.1622,37.1706,37.0862,37.1622,308700.0
2014-07-29 14:40:00,43.98,44.0,43.96,43.97,443800.0,37.1538,37.1706,37.1369,37.1453,443800.0
2014-07-29 14:45:00,43.97,44.0,43.97,44.0,370400.0,37.1453,37.1706,37.1453,37.1706,370400.0
2014-07-29 14:50:00,43.99,44.0,43.97,43.98,254100.0,37.1622,37.1706,37.1453,37.1538,254100.0
2014-07-29 14:55:00,43.98,44.04,43.97,43.98,390500.0,37.1538,37.2044,37.1453,37.1538,390500.0
2014-07-29 15:00:00,43.98,43.98,43.93,43.97,170400.0,37.1538,37.1538,37.1115,37.1453,170400.0
2014-07-29 15:05:00,43.97,44.01,43.96,43.99,223100.0,37.1453,37.1791,37.1369,37.1622,223100.0
2014-07-29 15:10:00,43.99,44.01,43.96,44.01,160400.0,37.1622,37.1791,37.1369,37.1791,160400.0
2014-07-29 15:15:00,44.01,44.01,43.98,43.98,99700.0,37.1791,37.1791,37.1538,37.1538,99700.0
2014-07-29 15:20:00,43.98,44.01,43.98,44.0,263600.0,37.1538,37.1791,37.1538,37.1706,263600.0
2014-07-29 15:25:00,44.0,44.0,43.97,43.98,202200.0,37.1706,37.1706,37.1453,37.1538,202200.0
2014-07-29 15:30:00,43.98,43.98,43.92,43.95,374900.0,37.1538,37.1538,37.1031,37.1284,374900.0
2014-07-29 15:35:00,43.96,44.0,43.95,44.0,353300.0,37.1369,37.1706,37.1284,37.1706,353300.0
2014-07-29 15:40:00,44.0,44.0,43.95,43.95,216700.0,37.1706,37.1706,37.1284,37.1284,216700.0
2014-07-29 15:45:00,43.96,43.98,43.92,43.97,559800.0,37.1369,37.1538,37.1031,37.1453,559800.0
2014-07-29 15:50:00,43.97,43.97,43.9,43.9,754900.0,37.1453,37.1453,37.0862,37.0862,754900.0
2014-07-29 15:55:00,43.91,43.96,43.88,43.89,1538000.0,37.0946,37.1369,37.0693,37.0777,1538000.0
2014-07-30 09:30:00,44.07,44.1,43.97,44.01,691000.0,37.2298,37.2551,37.1453,37.1791,691000.0
2014-07-30 09:35:00,44.01,44.03,43.88,43.9,318400.0,37.1791,37.196,37.0693,37.0862,318400.0
2014-07-30 09:40:00,43.91,43.98,43.86,43.87,286500.0,37.0946,37.1538,37.0524,37.0608,286500.0
2014-07-30 09:45:00,43.87,43.89,43.83,43.83,338100.0,37.0608,37.0777,37.027,37.027,338100.0
2014-07-30 09:50:00,43.84,43.86,43.79,43.79,427700.0,37.0355,37.0524,36.9932,36.9932,427700.0
2014-07-30 09:55:00,43.8,43.81,43.7,43.75,300600.0,37.0017,37.0101,36.9172,36.9594,300600.0
2014-07-30 10:00:00,43.76,43.78,43.67,43.73,303800.0,36.9679,36.9848,36.8919,36.9426,303800.0
2014-07-30 10:05:00,43.72,43.79,43.71,43.73,381700.0,36.9341,36.9932,36.9257,36.9426,381700.0
2014-07-30 10:10:00,43.73,43.76,43.7,43.71,263500.0,36.9426,36.9679,36.9172,36.9257,263500.0
2014-07-30 10:15:00,43.71,43.71,43.6,43.62,590600.0,36.9257,36.9257,36.8327,36.8496,590600.0
2014-07-30 10:20:00,43.61,43.65,43.6,43.61,315300.0,36.8412,36.875,36.8327,36.8412,315300.0
2014-07-30 10:25:00,43.62,43.62,43.51,43.51,791900.0,36.8496,36.8496,36.7567,36.7567,791900.0
2014-07-30 10:30:00,43.51,43.58,43.51,43.52,604200.0,36.7567,36.8158,36.7567,36.7651,604200.0
2014-07-30 10:35:00,43.53,43.61,43.53,43.53,358000.0,36.7736,36.8412,36.7736,36.7736,358000.0
2014-07-30 10:40:00,43.53,43.56,43.33,43.35,980000.0,36.7736,36.7989,36.6046,36.6215,980000.0
2014-07-30 10:45:00,43.34,43.37,43.29,43.32,951000.0,36.6131,36.6384,36.5708,36.5962,951000.0
2014-07-30 10:50:00,43.32,43.46,43.29,43.46,512800.0,36.5962,36.7145,36.5708,36.7145,512800.0
2014-07-30 10:55:00,43.45,43.49,43.39,43.43,361400.0,36.706,36.7398,36.6553,36.6891,361400.0
2014-07-30 11:00:00,43.43,43.45,43.35,43.36,345400.0,36.6891,36.706,36.6215,36.63,345400.0
2014-07-30 11:05:00,43.36,43.42,43.35,43.4,278600.0,36.63,36.6807,36.6215,36.6638,278600.0
2014-07-30 11:10:00,43.4,43.42,43.36,43.41,432500.0,36.6638,36.6807,36.63,36.6722,432500.0
2014-07-30 11:15:00,43.41,43.43,43.4,43.43,324900.0,36.6722,36.6891,36.6638,36.6891,324900.0
2014-07-30 11:20:00,43.43,43.48,43.42,43.47,608400.0,36.6891,36.7314,36.6807,36.7229,608400.0
2014-07-30 11:25:00,43.48,43.48,43.41,43.43,184600.0,36.7314,36.7314,36.6722,36.6891,184600.0
2014-07-30 11:30:00,43.43,43.47,43.42,43.46,219900.0,36.6891,36.7229,36.6807,36.7145,219900.0
2014-07-30 11:35:00,43.46,43.48,43.44,43.47,133100.0,36.7145,36.7314,36.6976,36.7229,133100.0
2014-07-30 11:40:00,43.46,43.51,43.44,43.5,139400.0,36.7145,36.7567,36.6976,36.7483,139400.0
2014-07-30 11:45:00,43.51,43.51,43.43,43.43,118100.0,36.7567,36.7567,36.6891,36.6891,118100.0
2014-07-30 11:50:00,43.43,43.5,43.43,43.48,121500.0,36.6891,36.7483,36.6891,36.7314,121500.0
2014-07-30 11:55:00,43.47,43.5,43.44,43.45,170500.0,36.7229,36.7483,36.6976,36.706,170500.0
2014-07-30 12:00:00,43.46,43.49,43.44,43.44,179000.0,36.7145,36.7398,36.6976,36.6976,179000.0
2014-07-30 12:05:00,43.45,43.47,43.42,43.46,156000.0,36.706,36.7229,36.6807,36.7145,156000.0
2014-07-30 12:10:00,43.45,43.52,43.42,43.5,235900.0,36.706,36.7651,36.6807,36.7483,235900.0
2014-07-30 12:15:00,43.5,43.52,43.47,43.5,212100.0,36.7483,36.7651,36.7229,36.7483,212100.0
2014-07-30 12:20:00,43.5,43.55,43.48,43.51,210000.0,36.7483,36.7905,36.7314,36.7567,210000.0
2014-07-30 12:25:00,43.51,43.53,43.5,43.52,76700.0,36.7567,36.7736,36.7483,36.7651,76700.0
2014-07-30 12:30:00,43.52,43.52,43.46,43.46,159100.0,36.7651,36.7651,36.7145,36.7145,159100.0
2014-07-30 12:35:00,43.47,43.53,43.46,43.52,196300.0,36.7229,36.7736,36.7145,36.7651,196300.0
2014-07-30 12:40:00,43.52,43.53,43.49,43.51,117800.0,36.7651,36.7736,36.7398,36.7567,117800.0
2014-07-30 12:45:00,43.52,43.53,43.49,43.51,240800.0,36.7651,36.7736,36.7398,36.7567,240800.0
2014-07-30 12:50:00,43.51,43.52,43.5,43.51,68900.0,36.7567,36.7651,36.7483,36.7567,68900.0
2014-07-30 12:55:00,43.51,43.54,43.51,43.53,135100.0,36.7567,36.782,36.7567,36.7736,135100.0
2014-07-30 13:00:00,43.53,43.54,43.47,43.47,192300.0,36.7736,36.782,36.7229,36.7229,192300.0
2014-07-30 13:05:00,43.47,43.52,43.47,43.51,120400.0,36.7229,36.7651,36.7229,36.7567,120400.0
2014-07-30 13:10:00,43.5,43.54,43.5,43.5,138000.0,36.7483,36.782,36.7483,36.7483,138000.0
2014-07-30 13:15:00,43.51,43.51,43.46,43.46,153600.0,36.7567,36.7567,36.7145,36.7145,153600.0
2014-07-30 13:20:00,43.47,43.48,43.4,43.4,444600.0,36.7229,36.7314,36.6638,36.6638,444600.0
2014-07-30 13:25:00,43.4,43.41,43.37,43.41,242400.0,36.6638,36.6722,36.6384,36.6722,242400.0
2014-07-30 13:30:00,43.41,43.44,43.39,43.43,370300.0,36.6722,36.6976,36.6553,36.6891,370300.0
2014-07-30 13:35:00,43.43,43.45,43.43,43.45,95100.0,36.6891,36.706,36.6891,36.706,95100.0
2014-07-30 13:40:00,43.44,43.46,43.38,43.41,429300.0,36.6976,36.7145,36.6469,36.6722,429300.0
2014-07-30 13:45:00,43.41,43.41,43.39,43.39,102400.0,36.6722,36.6722,36.6553,36.6553,102400.0
2014-07-30 13:50:00,43.4,43.41,43.38,43.38,184000.0,36.6638,36.6722,36.6469,36.6469,184000.0
2014-07-30 13:55:00,43.38,43.43,43.38,43.42,276100.0,36.6469,36.6891,36.6469,36.6807,276100.0
2014-07-30 14:00:00,43.42,43.48,43.35,43.42,648500.0,36.6807,36.7314,36.6215,36.6807,648500.0
2014-07-30 14:05:00,43.42,43.45,43.39,43.41,661600.0,36.6807,36.706,36.6553,36.6722,661600.0
2014-07-30 14:10:00,43.42,43.46,43.4,43.4,1092200.0,36.6807,36.7145,36.6638,36.6638,1092200.0
2014-07-30 14:15:00,43.4,43.48,43.4,43.43,653400.0,36.6638,36.7314,36.6638,36.6891,653400.0
2014-07-30 14:20:00,43.42,43.44,43.37,43.4,452900.0,36.6807,36.6976,36.6384,36.6638,452900.0
2014-07-30 14:25:00,43.4,43.42,43.39,43.4,657900.0,36.6638,36.6807,36.6553,36.6638,657900.0
2014-07-30 14:30:00,43.4,43.41,43.36,43.4,457900.0,36.6638,36.6722,36.63,36.6638,457900.0
2014-07-30 14:35:00,43.4,43.42,43.37,43.4,473800.0,36.6638,36.6807,36.6384,36.6638,473800.0
2014-07-30 14:40:00,43.4,43.42,43.4,43.4,156100.0,36.6638,36.6807,36.6638,36.6638,156100.0
2014-07-30 14:45:00,43.4,43.41,43.33,43.37,408000.0,36.6638,36.6722,36.6046,36.6384,408000.0
2014-07-30 14:50:00,43.37,43.42,43.36,43.41,197100.0,36.6384,36.6807,36.63,36.6722,197100.0
2014-07-30 14:55:00,43.4,43.41,43.39,43.4,116500.0,36.6638,36.6722,36.6553,36.6638,116500.0
2014-07-30 15:00:00,43.39,43.41,43.33,43.36,373500.0,36.6553,36.6722,36.6046,36.63,373500.0
2014-07-30 15:05:00,43.36,43.41,43.35,43.39,268900.0,36.63,36.6722,36.6215,36.6553,268900.0
2014-07-30 15:10:00,43.39,43.4,43.35,43.36,173200.0,36.6553,36.6638,36.6215,36.63,173200.0
2014-07-30 15:15:00,43.37,43.42,43.36,43.41,288600.0,36.6384,36.6807,36.63,36.6722,288600.0
2014-07-30 15:20:00,43.4,43.41,43.36,43.38,251000.0,36.6638,36.6722,36.63,36.6469,251000.0
2014-07-30 15:25:00,43.38,43.41,43.37,43.38,319100.0,36.6469,36.6722,36.6384,36.6469,319100.0
2014-07-30 15:30:00,43.39,43.45,43.38,43.45,452500.0,36.6553,36.706,36.6469,36.706,452500.0
2014-07-30 15:35:00,43.45,43.48,43.44,43.46,324400.0,36.706,36.7314,36.6976,36.7145,324400.0
2014-07-30 15:40:00,43.46,43.5,43.46,43.5,143500.0,36.7145,36.7483,36.7145,36.7483,143500.0
2014-07-30 15:45:00,43.5,43.51,43.49,43.51,342300.0,36.7483,36.7567,36.7398,36.7567,342300.0
2014-07-30 15:50:00,43.51,43.59,43.51,43.59,887400.0,36.7567,36.8243,36.7567,36.8243,887400.0
2014-07-30 15:55:00,43.59,43.59,43.53,43.58,1449200.0,36.8243,36.8243,36.7736,36.8158,1449200.0
2014-07-31 09:30:00,43.35,43.56,43.3,43.32,1084500.0,36.6215,36.7989,36.5793,36.5962,1084500.0
2014-07-31 09:35:00,43.32,43.61,43.32,43.51,500300.0,36.5962,36.8412,36.5962,36.7567,500300.0
2014-07-31 09:40:00,43.5,43.52,43.38,43.52,376100.0,36.7483,36.7651,36.6469,36.7651,376100.0
2014-07-31 09:45:00,43.51,43.56,43.42,43.54,254600.0,36.7567,36.7989,36.6807,36.782,254600.0
2014-07-31 09:50:00,43.53,43.58,43.41,43.44,241900.0,36.7736,36.8158,36.6722,36.6976,241900.0
2014-07-31 09:55:00,43.43,43.43,43.3,43.33,314100.0,36.6891,36.6891,36.5793,36.6046,314100.0
2014-07-31 10:00:00,43.32,43.37,43.3,43.35,260100.0,36.5962,36.6384,36.5793,36.6215,260100.0
2014-07-31 10:05:00,43.34,43.43,43.32,43.35,222900.0,36.6131,36.6891,36.5962,36.6215,222900.0
2014-07-31 10:10:00,43.35,43.42,43.34,43.35,268200.0,36.6215,36.6807,36.6131,36.6215,268200.0
2014-07-31 10:15:00,43.35,43.43,43.34,43.41,263300.0,36.6215,36.6891,36.6131,36.6722,263300.0
2014-07-31 10:20:00,43.41,43.43,43.32,43.34,242600.0,36.6722,36.6891,36.5962,36.6131,242600.0
2014-07-31 10:25:00,43.35,43.36,43.21,43.24,294200.0,36.6215,36.63,36.5033,36.5286,294200.0
2014-07-31 10:30:00,43.24,43.25,43.11,43.16,433200.0,36.5286,36.5371,36.4188,36.461,433200.0
2014-07-31 10:35:00,43.16,43.19,43.14,43.19,286900.0,36.461,36.4864,36.4441,36.4864,286900.0
2014-07-31 10:40:00,43.19,43.19,43.14,43.18,157800.0,36.4864,36.4864,36.4441,36.4779,157800.0
2014-07-31 10:45:00,43.18,43.18,43.08,43.1,216000.0,36.4779,36.4779,36.3934,36.4103,216000.0
2014-07-31 10:50:00,43.09,43.16,43.09,43.14,500700.0,36.4019,36.461,36.4019,36.4441,500700.0
2014-07-31 10:55:00,43.15,43.18,43.13,43.17,424400.0,36.4526,36.4779,36.4357,36.4695,424400.0
2014-07-31 11:00:00,43.17,43.26,43.16,43.2,460500.0,36.4695,36.5455,36.461,36.4948,460500.0
2014-07-31 11:05:00,43.21,43.26,43.2,43.24,210400.0,36.5033,36.5455,36.4948,36.5286,210400.0
2014-07-31 11:10:00,43.25,43.25,43.2,43.21,176000.0,36.5371,36.5371,36.4948,36.5033,176000.0
2014-07-31 11:15:00,43.22,43.23,43.19,43.2,707800.0,36.5117,36.5202,36.4864,36.4948,707800.0
2014-07-31 11:20:00,43.2,43.33,43.19,43.33,483000.0,36.4948,36.6046,36.4864,36.6046,483000.0
2014-07-31 11:25:00,43.32,43.37,43.25,43.27,385600.0,36.5962,36.6384,36.5371,36.554,385600.0
2014-07-31 11:30:00,43.27,43.36,43.26,43.33,668700.0,36.554,36.63,36.5455,36.6046,668700.0
2014-07-31 11:35:00,43.33,43.33,43.21,43.32,208800.0,36.6046,36.6046,36.5033,36.5962,208800.0
2014-07-31 11:40:00,43.32,43.42,43.3,43.35,310300.0,36.5962,36.6807,36.5793,36.6215,310300.0
2014-07-31 11:45:00,43.35,43.41,43.31,43.33,395000.0,36.6215,36.6722,36.5877,36.6046,395000.0
2014-07-31 11:50:00,43.33,43.39,43.29,43.34,560700.0,36.6046,36.6553,36.5708,36.6131,560700.0
2014-07-31 11:55:00,43.34,43.42,43.33,43.39,387800.0,36.6131,36.6807,36.6046,36.6553,387800.0
2014-07-31 12:00:00,43.38,43.39,43.3,43.37,148800.0,36.6469,36.6553,36.5793,36.6384,148800.0
2014-07-31 12:05:00,43.36,43.39,43.34,43.36,124800.0,36.63,36.6553,36.6131,36.63,124800.0
2014-07-31 12:10:00,43.36,43.37,43.27,43.3,89000.0,36.63,36.6384,36.554,36.5793,89000.0
2014-07-31 12:15:00,43.29,43.31,43.25,43.26,92000.0,36.5708,36.5877,36.5371,36.5455,92000.0
2014-07-31 12:20:00,43.27,43.29,43.23,43.25,134300.0,36.554,36.5708,36.5202,36.5371,134300.0
2014-07-31 12:25:00,43.25,43.25,43.21,43.23,129700.0,36.5371,36.5371,36.5033,36.5202,129700.0
2014-07-31 12:30:00,43.24,43.3,43.23,43.3,146700.0,36.5286,36.5793,36.5202,36.5793,146700.0
2014-07-31 12:35:00,43.29,43.31,43.28,43.29,99000.0,36.5708,36.5877,36.5624,36.5708,99000.0
2014-07-31 12:40:00,43.29,43.31,43.28,43.3,115100.0,36.5708,36.5877,36.5624,36.5793,115100.0
2014-07-31 12:45:00,43.3,43.34,43.28,43.33,172600.0,36.5793,36.6131,36.5624,36.6046,172600.0
2014-07-31 12:50:00,43.32,43.38,43.28,43.33,233700.0,36.5962,36.6469,36.5624,36.6046,233700.0
2014-07-31 12:55:00,43.34,43.42,43.33,43.41,246300.0,36.6131,36.6807,36.6046,36.6722,246300.0
2014-07-31 13:00:00,43.42,43.45,43.38,43.42,225300.0,36.6807,36.706,36.6469,36.6807,225300.0
2014-07-31 13:05:00,43.43,43.54,43.42,43.53,341200.0,36.6891,36.782,36.6807,36.7736,341200.0
2014-07-31 13:10:00,43.53,43.53,43.48,43.49,158400.0,36.7736,36.7736,36.7314,36.7398,158400.0
2014-07-31 13:15:00,43.49,43.5,43.47,43.5,225500.0,36.7398,36.7483,36.7229,36.7483,225500.0
2014-07-31 13:20:00,43.49,43.5,43.4,43.41,165200.0,36.7398,36.7483,36.6638,36.6722,165200.0
2014-07-31 13:25:00,43.41,43.43,43.4,43.42,73700.0,36.6722,36.6891,36.6638,36.6807,73700.0
2014-07-31 13:30:00,43.43,43.5,43.42,43.49,126500.0,36.6891,36.7483,36.6807,36.7398,126500.0
2014-07-31 13:35:00,43.5,43.54,43.49,43.53,169100.0,36.7483,36.782,36.7398,36.7736,169100.0
2014-07-31 13:40:00,43.54,43.54,43.48,43.49,205900.0,36.782,36.782,36.7314,36.7398,205900.0
2014-07-31 13:45:00,43.49,43.5,43.45,43.5,197000.0,36.7398,36.7483,36.706,36.7483,197000.0
2014-07-31 13:50:00,43.49,43.53,43.49,43.52,225000.0,36.7398,36.7736,36.7398,36.7651,225000.0
2014-07-31 13:55:00,43.52,43.58,43.51,43.54,169400.0,36.7651,36.8158,36.7567,36.782,169400.0
2014-07-31 14:00:00,43.54,43.56,43.52,43.55,226600.0,36.782,36.7989,36.7651,36.7905,226600.0
2014-07-31 14:05:00,43.55,43.64,43.54,43.56,419200.0,36.7905,36.8665,36.782,36.7989,419200.0
2014-07-31 14:10:00,43.55,43.61,43.52,43.57,273400.0,36.7905,36.8412,36.7651,36.8074,273400.0
2014-07-31 14:15:00,43.58,43.66,43.53,43.54,425500.0,36.8158,36.8834,36.7736,36.782,425500.0
2014-07-31 14:20:00,43.55,43.59,43.52,43.53,206400.0,36.7905,36.8243,36.7651,36.7736,206400.0
2014-07-31 14:25:00,43.52,43.65,43.52,43.65,354100.0,36.7651,36.875,36.7651,36.875,354100.0
2014-07-31 14:30:00,43.65,43.69,43.62,43.68,487300.0,36.875,36.9088,36.8496,36.9003,487300.0
2014-07-31 14:35:00,43.68,43.69,43.61,43.63,169800.0,36.9003,36.9088,36.8412,36.8581,169800.0
2014-07-31 14:40:00,43.63,43.63,43.47,43.49,237400.0,36.8581,36.8581,36.7229,36.7398,237400.0
2014-07-31 14:45:00,43.49,43.49,43.37,43.44,479100.0,36.7398,36.7398,36.6384,36.6976,479100.0
2014-07-31 14:50:00,43.45,43.48,43.41,43.41,189800.0,36.706,36.7314,36.6722,36.6722,189800.0
2014-07-31 14:55:00,43.41,43.45,43.38,43.38,164700.0,36.6722,36.706,36.6469,36.6469,164700.0
2014-07-31 15:00:00,43.38,43.45,43.36,43.44,191000.0,36.6469,36.706,36.63,36.6976,191000.0
2014-07-31 15:05:00,43.43,43.46,43.39,43.4,204000.0,36.6891,36.7145,36.6553,36.6638,204000.0
2014-07-31 15:10:00,43.41,43.41,43.34,43.35,233800.0,36.6722,36.6722,36.6131,36.6215,233800.0
2014-07-31 15:15:00,43.34,43.4,43.32,43.38,253300.0,36.6131,36.6638,36.5962,36.6469,253300.0
2014-07-31 15:20:00,43.38,43.39,43.33,43.34,345800.0,36.6469,36.6553,36.6046,36.6131,345800.0
2014-07-31 15:25:00,43.35,43.37,43.31,43.34,256000.0,36.6215,36.6384,36.5877,36.6131,256000.0
2014-07-31 15:30:00,43.34,43.38,43.33,43.34,347500.0,36.6131,36.6469,36.6046,36.6131,347500.0
2014-07-31 15:35:00,43.35,43.38,43.31,43.31,449200.0,36.6215,36.6469,36.5877,36.5877,449200.0
2014-07-31 15:40:00,43.31,43.35,43.23,43.25,489700.0,36.5877,36.6215,36.5202,36.5371,489700.0
2014-07-31 15:45:00,43.25,43.3,43.22,43.27,570300.0,36.5371,36.5793,36.5117,36.554,570300.0
2014-07-31 15:50:00,43.27,43.27,43.2,43.25,1171700.0,36.554,36.554,36.4948,36.5371,1171700.0
2014-07-31 15:55:00,43.26,43.3,43.17,43.17,2082300.0,36.5455,36.5793,36.4695,36.4695,2082300.0
2014-08-01 09:30:00,43.21,43.25,42.85,42.89,1286300.0,36.5033,36.5371,36.1991,36.2329,1286300.0
2014-08-01 09:35:00,42.9,43.17,42.89,43.12,755000.0,36.2414,36.4695,36.2329,36.4272,755000.0
2014-08-01 09:40:00,43.11,43.11,43.0,43.02,357000.0,36.4188,36.4188,36.3259,36.3428,357000.0
2014-08-01 09:45:00,43.02,43.08,42.98,43.05,929700.0,36.3428,36.3934,36.309,36.3681,929700.0
2014-08-01 09:50:00,43.05,43.2,43.04,43.2,406400.0,36.3681,36.4948,36.3597,36.4948,406400.0
2014-08-01 09:55:00,43.2,43.24,43.17,43.23,535300.0,36.4948,36.5286,36.4695,36.5202,535300.0
2014-08-01 10:00:00,43.23,43.24,43.14,43.17,706800.0,36.5202,36.5286,36.4441,36.4695,706800.0
2014-08-01 10:05:00,43.17,43.18,43.14,43.17,437900.0,36.4695,36.4779,36.4441,36.4695,437900.0
2014-08-01 10:10:00,43.17,43.18,43.11,43.13,395700.0,36.4695,36.4779,36.4188,36.4357,395700.0
2014-08-01 10:15:00,43.13,43.17,43.12,43.14,376500.0,36.4357,36.4695,36.4272,36.4441,376500.0
2014-08-01 10:20:00,43.13,43.21,43.13,43.16,301700.0,36.4357,36.5033,36.4357,36.461,301700.0
2014-08-01 10:25:00,43.17,43.23,43.17,43.2,287100.0,36.4695,36.5202,36.4695,36.4948,287100.0
2014-08-01 10:30:00,43.21,43.21,43.16,43.17,244400.0,36.5033,36.5033,36.461,36.4695,244400.0
2014-08-01 10:35:00,43.16,43.2,43.16,43.2,273300.0,36.461,36.4948,36.461,36.4948,273300.0
2014-08-01 10:40:00,43.19,43.2,43.16,43.19,336600.0,36.4864,36.4948,36.461,36.4864,336600.0
2014-08-01 10:45:00,43.19,43.19,43.09,43.09,363500.0,36.4864,36.4864,36.4019,36.4019,363500.0
2014-08-01 10:50:00,43.1,43.12,43.07,43.09,393100.0,36.4103,36.4272,36.385,36.4019,393100.0
2014-08-01 10:55:00,43.09,43.1,42.98,43.02,293500.0,36.4019,36.4103,36.309,36.3428,293500.0
2014-08-01 11:00:00,43.01,43.03,42.95,42.96,253800.0,36.3343,36.3512,36.2836,36.2921,253800.0
2014-08-01 11:05:00,42.96,42.96,42.91,42.93,286100.0,36.2921,36.2921,36.2498,36.2667,286100.0
2014-08-01 11:10:00,42.93,43.05,42.91,43.04,367000.0,36.2667,36.3681,36.2498,36.3597,367000.0
2014-08-01 11:15:00,43.04,43.13,43.03,43.11,460200.0,36.3597,36.4357,36.3512,36.4188,460200.0
2014-08-01 11:20:00,43.12,43.24,43.11,43.24,395500.0,36.4272,36.5286,36.4188,36.5286,395500.0
2014-08-01 11:25:00,43.23,43.24,43.1,43.1,322500.0,36.5202,36.5286,36.4103,36.4103,322500.0
2014-08-01 11:30:00,43.11,43.13,43.04,43.05,188000.0,36.4188,36.4357,36.3597,36.3681,188000.0
2014-08-01 11:35:00,43.05,43.06,42.93,42.96,284300.0,36.3681,36.3765,36.2667,36.2921,284300.0
2014-08-01 11:40:00,42.96,42.98,42.91,42.91,224900.0,36.2921,36.309,36.2498,36.2498,224900.0
2014-08-01 11:45:00,42.91,42.94,42.78,42.79,580200.0,36.2498,36.2752,36.14,36.1485,580200.0
2014-08-01 11:50:00,42.8,42.8,42.68,42.76,525300.0,36.1569,36.1569,36.0555,36.1231,525300.0
2014-08-01 11:55:00,42.75,42.81,42.74,42.81,311400.0,36.1147,36.1653,36.1062,36.1653,311400.0
2014-08-01 12:00:00,42.82,42.85,42.77,42.84,240300.0,36.1738,36.1991,36.1316,36.1907,240300.0
2014-08-01 12:05:00,42.84,42.84,42.75,42.76,231900.0,36.1907,36.1907,36.1147,36.1231,231900.0
2014-08-01 12:10:00,42.77,42.78,42.75,42.78,238800.0,36.1316,36.14,36.1147,36.14,238800.0
2014-08-01 12:15:00,42.77,42.89,42.75,42.84,396300.0,36.1316,36.2329,36.1147,36.1907,396300.0
2014-08-01 12:20:00,42.84,42.87,42.8,42.85,125500.0,36.1907,36.216,36.1569,36.1991,125500.0
2014-08-01 12:25:00,42.85,42.88,42.77,42.78,239600.0,36.1991,36.2245,36.1316,36.14,239600.0
2014-08-01 12:30:00,42.78,42.81,42.76,42.78,138900.0,36.14,36.1653,36.1231,36.14,138900.0
2014-08-01 12:35:00,42.78,42.79,42.7,42.7,266500.0,36.14,36.1485,36.0724,36.0724,266500.0
2014-08-01 12:40:00,42.7,42.77,42.7,42.75,242600.0,36.0724,36.1316,36.0724,36.1147,242600.0
2014-08-01 12:45:00,42.74,42.74,42.63,42.64,305100.0,36.1062,36.1062,36.0133,36.0217,305100.0
2014-08-01 12:50:00,42.64,42.73,42.6,42.73,303200.0,36.0217,36.0978,35.9879,36.0978,303200.0
2014-08-01 12:55:00,42.73,42.77,42.73,42.75,192400.0,36.0978,36.1316,36.0978,36.1147,192400.0
2014-08-01 13:00:00,42.75,42.76,42.67,42.69,439000.0,36.1147,36.1231,36.0471,36.064,439000.0
2014-08-01 13:05:00,42.69,42.71,42.65,42.71,241100.0,36.064,36.0809,36.0302,36.0809,241100.0
2014-08-01 13:10:00,42.71,42.72,42.68,42.68,172600.0,36.0809,36.0893,36.0555,36.0555,172600.0
2014-08-01 13:15:00,42.68,42.69,42.61,42.63,360900.0,36.0555,36.064,35.9964,36.0133,360900.0
2014-08-01 13:20:00,42.63,42.68,42.61,42.67,287200.0,36.0133,36.0555,35.9964,36.0471,287200.0
2014-08-01 13:25:00,42.68,42.75,42.64,42.75,288000.0,36.0555,36.1147,36.0217,36.1147,288000.0
2014-08-01 13:30:00,42.75,42.79,42.71,42.76,322500.0,36.1147,36.1485,36.0809,36.1231,322500.0
2014-08-01 13:35:00,42.75,42.8,42.74,42.79,489900.0,36.1147,36.1569,36.1062,36.1485,489900.0
2014-08-01 13:40:00,42.79,42.83,42.77,42.83,243400.0,36.1485,36.1822,36.1316,36.1822,243400.0
2014-08-01 13:45:00,42.83,42.99,42.82,42.92,502200.0,36.1822,36.3174,36.1738,36.2583,502200.0
2014-08-01 13:50:00,42.93,42.93,42.8,42.83,250800.0,36.2667,36.2667,36.1569,36.1822,250800.0
2014-08-01 13:55:00,42.82,42.92,42.82,42.88,222700.0,36.1738,36.2583,36.1738,36.2245,222700.0
2014-08-01 14:00:00,42.88,42.93,42.86,42.86,256300.0,36.2245,36.2667,36.2076,36.2076,256300.0
2014-08-01 14:05:00,42.87,42.92,42.8,42.91,301300.0,36.216,36.2583,36.1569,36.2498,301300.0
2014-08-01 14:10:00,42.91,42.95,42.9,42.94,293700.0,36.2498,36.2836,36.2414,36.2752,293700.0
2014-08-01 14:15:00,42.94,43.0,42.93,43.0,359200.0,36.2752,36.3259,36.2667,36.3259,359200.0
2014-08-01 14:20:00,43.0,43.0,42.92,42.92,335400.0,36.3259,36.3259,36.2583,36.2583,335400.0
2014-08-01 14:25:00,42.93,43.0,42.88,42.97,421600.0,36.2667,36.3259,36.2245,36.3005,421600.0
2014-08-01 14:30:00,42.97,43.0,42.95,42.96,270700.0,36.3005,36.3259,36.2836,36.2921,270700.0
2014-08-01 14:35:00,42.95,42.96,42.87,42.94,257400.0,36.2836,36.2921,36.216,36.2752,257400.0
2014-08-01 14:40:00,42.94,42.94,42.92,42.93,52400.0,36.2752,36.2752,36.2583,36.2667,52400.0
2014-08-01 14:45:00,42.93,42.93,42.84,42.84,232900.0,36.2667,36.2667,36.1907,36.1907,232900.0
2014-08-01 14:50:00,42.84,42.87,42.83,42.84,143000.0,36.1907,36.216,36.1822,36.1907,143000.0
2014-08-01 14:55:00,42.84,42.88,42.83,42.86,187700.0,36.1907,36.2245,36.1822,36.2076,187700.0
2014-08-01 15:00:00,42.86,42.89,42.83,42.88,212800.0,36.2076,36.2329,36.1822,36.2245,212800.0
2014-08-01 15:05:00,42.88,42.9,42.83,42.89,294900.0,36.2245,36.2414,36.1822,36.2329,294900.0
2014-08-01 15:10:00,42.9,42.9,42.82,42.84,171400.0,36.2414,36.2414,36.1738,36.1907,171400.0
2014-08-01 15:15:00,42.84,42.87,42.84,42.85,189900.0,36.1907,36.216,36.1907,36.1991,189900.0
2014-08-01 15:20:00,42.84,42.86,42.84,42.84,266500.0,36.1907,36.2076,36.1907,36.1907,266500.0
2014-08-01 15:25:00,42.84,42.85,42.83,42.83,153400.0,36.1907,36.1991,36.1822,36.1822,153400.0
2014-08-01 15:30:00,42.83,42.84,42.81,42.84,267000.0,36.1822,36.1907,36.1653,36.1907,267000.0
2014-08-01 15:35:00,42.84,42.92,42.83,42.92,230800.0,36.1907,36.2583,36.1822,36.2583,230800.0
2014-08-01 15:40:00,42.92,42.93,42.87,42.87,259600.0,36.2583,36.2667,36.216,36.216,259600.0
2014-08-01 15:45:00,42.87,42.9,42.81,42.88,545800.0,36.216,36.2414,36.1653,36.2245,545800.0
2014-08-01 15:50:00,42.87,42.88,42.79,42.86,668700.0,36.216,36.2245,36.1485,36.2076,668700.0
2014-08-01 15:55:00,42.86,42.91,42.84,42.87,1063300.0,36.2076,36.2498,36.1907,36.216,1063300.0
2014-08-04 09:30:00,42.97,43.07,42.83,42.89,1182400.0,36.3005,36.385,36.1822,36.2329,1182400.0
2014-08-04 09:35:00,42.89,43.0,42.87,42.94,513300.0,36.2329,36.3259,36.216,36.2752,513300.0
2014-08-04 09:40:00,42.95,42.96,42.81,42.85,359800.0,36.2836,36.2921,36.1653,36.1991,359800.0
2014-08-04 09:45:00,42.85,43.0,42.85,42.96,611500.0,36.1991,36.3259,36.1991,36.2921,611500.0
2014-08-04 09:50:00,42.96,43.23,42.94,43.15,1149200.0,36.2921,36.5202,36.2752,36.4526,1149200.0
2014-08-04 09:55:00,43.15,43.15,42.99,43.04,465600.0,36.4526,36.4526,36.3174,36.3597,465600.0
2014-08-04 10:00:00,43.05,43.11,43.01,43.05,336100.0,36.3681,36.4188,36.3343,36.3681,336100.0
2014-08-04 10:05:00,43.05,43.07,43.0,43.01,379600.0,36.3681,36.385,36.3259,36.3343,379600.0
2014-08-04 10:10:00,43.01,43.02,42.98,43.0,279600.0,36.3343,36.3428,36.309,36.3259,279600.0
2014-08-04 10:15:00,43.0,43.06,42.95,42.97,657800.0,36.3259,36.3765,36.2836,36.3005,657800.0
2014-08-04 10:20:00,42.96,43.0,42.93,42.98,331600.0,36.2921,36.3259,36.2667,36.309,331600.0
2014-08-04 10:25:00,42.98,42.98,42.93,42.96,344600.0,36.309,36.309,36.2667,36.2921,344600.0
2014-08-04 10:30:00,42.96,43.01,42.96,42.98,465300.0,36.2921,36.3343,36.2921,36.309,465300.0
2014-08-04 10:35:00,42.98,43.0,42.95,42.97,589500.0,36.309,36.3259,36.2836,36.3005,589500.0
2014-08-04 10:40:00,42.97,42.98,42.94,42.96,254500.0,36.3005,36.309,36.2752,36.2921,254500.0
2014-08-04 10:45:00,42.96,43.03,42.95,43.0,474400.0,36.2921,36.3512,36.2836,36.3259,474400.0
2014-08-04 10:50:00,43.0,43.05,43.0,43.05,209500.0,36.3259,36.3681,36.3259,36.3681,209500.0
2014-08-04 10:55:00,43.04,43.05,42.93,42.95,592100.0,36.3597,36.3681,36.2667,36.2836,592100.0
2014-08-04 11:00:00,42.95,42.96,42.92,42.94,487600.0,36.2836,36.2921,36.2583,36.2752,487600.0
2014-08-04 11:05:00,42.94,43.04,42.93,43.04,305000.0,36.2752,36.3597,36.2667,36.3597,305000.0
2014-08-04 11:10:00,43.03,43.14,43.02,43.13,419700.0,36.3512,36.4441,36.3428,36.4357,419700.0
2014-08-04 11:15:00,43.13,43.14,43.06,43.1,250100.0,36.4357,36.4441,36.3765,36.4103,250100.0
2014-08-04 11:20:00,43.09,43.1,43.05,43.07,218500.0,36.4019,36.4103,36.3681,36.385,218500.0
2014-08-04 11:25:00,43.06,43.13,43.06,43.11,275300.0,36.3765,36.4357,36.3765,36.4188,275300.0
2014-08-04 11:30:00,43.11,43.12,43.01,43.1,320700.0,36.4188,36.4272,36.3343,36.4103,320700.0
2014-08-04 11:35:00,43.11,43.17,43.09,43.15,183700.0,36.4188,36.4695,36.4019,36.4526,183700.0
2014-08-04 11:40:00,43.14,43.15,43.1,43.1,166600.0,36.4441,36.4526,36.4103,36.4103,166600.0
2014-08-04 11:45:00,43.1,43.18,43.08,43.17,216800.0,36.4103,36.4779,36.3934,36.4695,216800.0
2014-08-04 11:50:00,43.17,43.2,43.14,43.17,207100.0,36.4695,36.4948,36.4441,36.4695,207100.0
2014-08-04 11:55:00,43.18,43.19,43.14,43.15,245900.0,36.4779,36.4864,36.4441,36.4526,245900.0
2014-08-04 12:00:00,43.15,43.16,43.1,43.12,158900.0,36.4526,36.461,36.4103,36.4272,158900.0
2014-08-04 12:05:00,43.11,43.14,43.11,43.14,93500.0,36.4188,36.4441,36.4188,36.4441,93500.0
2014-08-04 12:10:00,43.13,43.15,43.12,43.13,251500.0,36.4357,36.4526,36.4272,36.4357,251500.0
2014-08-04 12:15:00,43.12,43.17,43.12,43.16,262300.0,36.4272,36.4695,36.4272,36.461,262300.0
2014-08-04 12:20:00,43.15,43.21,43.14,43.21,199900.0,36.4526,36.5033,36.4441,36.5033,199900.0
2014-08-04 12:25:00,43.22,43.22,43.13,43.15,455200.0,36.5117,36.5117,36.4357,36.4526,455200.0
2014-08-04 12:30:00,43.15,43.19,43.12,43.17,195700.0,36.4526,36.4864,36.4272,36.4695,195700.0
2014-08-04 12:35:00,43.18,43.18,43.14,43.15,315200.0,36.4779,36.4779,36.4441,36.4526,315200.0
2014-08-04 12:40:00,43.15,43.19,43.15,43.18,183400.0,36.4526,36.4864,36.4526,36.4779,183400.0
2014-08-04 12:45:00,43.18,43.18,43.14,43.14,224800.0,36.4779,36.4779,36.4441,36.4441,224800.0
2014-08-04 12:50:00,43.15,43.19,43.14,43.19,279000.0,36.4526,36.4864,36.4441,36.4864,279000.0
2014-08-04 12:55:00,43.19,43.19,43.16,43.19,88200.0,36.4864,36.4864,36.461,36.4864,88200.0
2014-08-04 13:00:00,43.19,43.2,43.18,43.19,120300.0,36.4864,36.4948,36.4779,36.4864,120300.0
2014-08-04 13:05:00,43.19,43.2,43.18,43.18,301400.0,36.4864,36.4948,36.4779,36.4779,301400.0
2014-08-04 13:10:00,43.18,43.19,43.07,43.12,204100.0,36.4779,36.4864,36.385,36.4272,204100.0
2014-08-04 13:15:00,43.12,43.14,43.11,43.14,80000.0,36.4272,36.4441,36.4188,36.4441,80000.0
2014-08-04 13:20:00,43.14,43.19,43.13,43.18,161800.0,36.4441,36.4864,36.4357,36.4779,161800.0
2014-08-04 13:25:00,43.18,43.2,43.17,43.19,197400.0,36.4779,36.4948,36.4695,36.4864,197400.0
2014-08-04 13:30:00,43.19,43.2,43.18,43.18,166500.0,36.4864,36.4948,36.4779,36.4779,166500.0
2014-08-04 13:35:00,43.17,43.19,43.16,43.16,150700.0,36.4695,36.4864,36.461,36.461,150700.0
2014-08-04 13:40:00,43.16,43.2,43.16,43.19,155400.0,36.461,36.4948,36.461,36.4864,155400.0
2014-08-04 13:45:00,43.19,43.19,43.16,43.17,195700.0,36.4864,36.4864,36.461,36.4695,195700.0
2014-08-04 13:50:00,43.18,43.2,43.16,43.17,162200.0,36.4779,36.4948,36.461,36.4695,162200.0
2014-08-04 13:55:00,43.16,43.18,43.16,43.16,118900.0,36.461,36.4779,36.461,36.461,118900.0
2014-08-04 14:00:00,43.17,43.23,43.16,43.23,287000.0,36.4695,36.5202,36.461,36.5202,287000.0
2014-08-04 14:05:00,43.23,43.25,43.22,43.22,244400.0,36.5202,36.5371,36.5117,36.5117,244400.0
2014-08-04 14:10:00,43.22,43.25,43.22,43.24,212200.0,36.5117,36.5371,36.5117,36.5286,212200.0
2014-08-04 14:15:00,43.24,43.28,43.24,43.24,294400.0,36.5286,36.5624,36.5286,36.5286,294400.0
2014-08-04 14:20:00,43.24,43.26,43.23,43.25,172200.0,36.5286,36.5455,36.5202,36.5371,172200.0
2014-08-04 14:25:00,43.24,43.27,43.23,43.24,248500.0,36.5286,36.554,36.5202,36.5286,248500.0
2014-08-04 14:30:00,43.24,43.24,43.18,43.21,247300.0,36.5286,36.5286,36.4779,36.5033,247300.0
2014-08-04 14:35:00,43.21,43.27,43.21,43.27,227700.0,36.5033,36.554,36.5033,36.554,227700.0
2014-08-04 14:40:00,43.27,43.29,43.25,43.28,134100.0,36.554,36.5708,36.5371,36.5624,134100.0
2014-08-04 14:45:00,43.28,43.34,43.28,43.34,279600.0,36.5624,36.6131,36.5624,36.6131,279600.0
2014-08-04 14:50:00,43.34,43.36,43.32,43.32,334800.0,36.6131,36.63,36.5962,36.5962,334800.0
2014-08-04 14:55:00,43.33,43.35,43.32,43.35,333000.0,36.6046,36.6215,36.5962,36.6215,333000.0
2014-08-04 15:00:00,43.35,43.35,43.28,43.32,405300.0,36.6215,36.6215,36.5624,36.5962,405300.0
2014-08-04 15:05:00,43.32,43.37,43.3,43.35,432700.0,36.5962,36.6384,36.5793,36.6215,432700.0
2014-08-04 15:10:00,43.34,43.39,43.34,43.34,275200.0,36.6131,36.6553,36.6131,36.6131,275200.0
2014-08-04 15:15:00,43.34,43.42,43.34,43.41,309500.0,36.6131,36.6807,36.6131,36.6722,309500.0
2014-08-04 15:20:00,43.42,43.43,43.38,43.38,329400.0,36.6807,36.6891,36.6469,36.6469,329400.0
2014-08-04 15:25:00,43.38,43.4,43.35,43.39,306000.0,36.6469,36.6638,36.6215,36.6553,306000.0
2014-08-04 15:30:00,43.39,43.41,43.37,43.38,336600.0,36.6553,36.6722,36.6384,36.6469,336600.0
2014-08-04 15:35:00,43.38,43.42,43.37,43.39,328800.0,36.6469,36.6807,36.6384,36.6553,328800.0
2014-08-04 15:40:00,43.4,43.43,43.36,43.42,755000.0,36.6638,36.6891,36.63,36.6807,755000.0
2014-08-04 15:45:00,43.41,43.44,43.4,43.43,666400.0,36.6722,36.6976,36.6638,36.6891,666400.0
2014-08-04 15:50:00,43.42,43.47,43.42,43.47,940900.0,36.6807,36.7229,36.6807,36.7229,940900.0
2014-08-04 15:55:00,43.47,43.47,43.34,43.35,2329700.0,36.7229,36.7229,36.6131,36.6215,2329700.0
2014-08-05 09:30:00,43.3,43.33,43.14,43.23,771900.0,36.5793,36.6046,36.4441,36.5202,771900.0
2014-08-05 09:35:00,43.24,43.46,43.23,43.4,470400.0,36.5286,36.7145,36.5202,36.6638,470400.0
2014-08-05 09:40:00,43.39,43.43,43.26,43.26,319000.0,36.6553,36.6891,36.5455,36.5455,319000.0
2014-08-05 09:45:00,43.26,43.27,43.11,43.13,514700.0,36.5455,36.554,36.4188,36.4357,514700.0
2014-08-05 09:50:00,43.12,43.13,43.03,43.05,392300.0,36.4272,36.4357,36.3512,36.3681,392300.0
2014-08-05 09:55:00,43.05,43.06,43.0,43.05,338900.0,36.3681,36.3765,36.3259,36.3681,338900.0
2014-08-05 10:00:00,43.06,43.07,42.89,42.93,567400.0,36.3765,36.385,36.2329,36.2667,567400.0
2014-08-05 10:05:00,42.93,42.99,42.9,42.93,311000.0,36.2667,36.3174,36.2414,36.2667,311000.0
2014-08-05 10:10:00,42.92,43.02,42.92,42.95,317500.0,36.2583,36.3428,36.2583,36.2836,317500.0
2014-08-05 10:15:00,42.95,42.99,42.9,42.93,309000.0,36.2836,36.3174,36.2414,36.2667,309000.0
2014-08-05 10:20:00,42.93,42.98,42.9,42.97,269700.0,36.2667,36.309,36.2414,36.3005,269700.0
2014-08-05 10:25:00,42.98,43.05,42.92,43.05,571800.0,36.309,36.3681,36.2583,36.3681,571800.0
2014-08-05 10:30:00,43.04,43.15,43.03,43.11,410200.0,36.3597,36.4526,36.3512,36.4188,410200.0
2014-08-05 10:35:00,43.12,43.14,43.08,43.11,198100.0,36.4272,36.4441,36.3934,36.4188,198100.0
2014-08-05 10:40:00,43.11,43.14,43.08,43.11,135200.0,36.4188,36.4441,36.3934,36.4188,135200.0
2014-08-05 10:45:00,43.11,43.17,43.11,43.15,372600.0,36.4188,36.4695,36.4188,36.4526,372600.0
2014-08-05 10:50:00,43.15,43.18,43.1,43.11,214000.0,36.4526,36.4779,36.4103,36.4188,214000.0
2014-08-05 10:55:00,43.11,43.15,43.08,43.12,372000.0,36.4188,36.4526,36.3934,36.4272,372000.0
2014-08-05 11:00:00,43.11,43.12,43.02,43.05,307500.0,36.4188,36.4272,36.3428,36.3681,307500.0
2014-08-05 11:05:00,43.05,43.09,43.01,43.02,90000.0,36.3681,36.4019,36.3343,36.3428,90000.0
2014-08-05 11:10:00,43.03,43.16,43.01,43.15,211100.0,36.3512,36.461,36.3343,36.4526,211100.0
2014-08-05 11:15:00,43.16,43.22,43.15,43.22,229800.0,36.461,36.5117,36.4526,36.5117,229800.0
2014-08-05 11:20:00,43.22,43.28,43.2,43.26,195100.0,36.5117,36.5624,36.4948,36.5455,195100.0
2014-08-05 11:25:00,43.25,43.27,43.21,43.24,197400.0,36.5371,36.554,36.5033,36.5286,197400.0
2014-08-05 11:30:00,43.25,43.3,43.23,43.27,179200.0,36.5371,36.5793,36.5202,36.554,179200.0
2014-08-05 11:35:00,43.27,43.3,43.25,43.29,131400.0,36.554,36.5793,36.5371,36.5708,131400.0
2014-08-05 11:40:00,43.29,43.31,43.25,43.31,103000.0,36.5708,36.5877,36.5371,36.5877,103000.0
2014-08-05 11:45:00,43.3,43.3,43.2,43.21,239800.0,36.5793,36.5793,36.4948,36.5033,239800.0
2014-08-05 11:50:00,43.22,43.23,43.2,43.22,81400.0,36.5117,36.5202,36.4948,36.5117,81400.0
2014-08-05 11:55:00,43.22,43.23,43.1,43.18,316800.0,36.5117,36.5202,36.4103,36.4779,316800.0
2014-08-05 12:00:00,43.16,43.21,43.11,43.12,218600.0,36.461,36.5033,36.4188,36.4272,218600.0
2014-08-05 12:05:00,43.12,43.18,43.07,43.18,203800.0,36.4272,36.4779,36.385,36.4779,203800.0
2014-08-05 12:10:00,43.18,43.18,43.13,43.16,154900.0,36.4779,36.4779,36.4357,36.461,154900.0
2014-08-05 12:15:00,43.16,43.17,43.11,43.16,93700.0,36.461,36.4695,36.4188,36.461,93700.0
2014-08-05 12:20:00,43.15,43.17,43.05,43.05,154000.0,36.4526,36.4695,36.3681,36.3681,154000.0
2014-08-05 12:25:00,43.05,43.14,43.05,43.13,127600.0,36.3681,36.4441,36.3681,36.4357,127600.0
2014-08-05 12:30:00,43.14,43.17,43.12,43.17,197500.0,36.4441,36.4695,36.4272,36.4695,197500.0
2014-08-05 12:35:00,43.17,43.18,43.06,43.13,187400.0,36.4695,36.4779,36.3765,36.4357,187400.0
2014-08-05 12:40:00,43.12,43.15,43.08,43.09,123700.0,36.4272,36.4526,36.3934,36.4019,123700.0
2014-08-05 12:45:00,43.09,43.14,43.08,43.11,80100.0,36.4019,36.4441,36.3934,36.4188,80100.0
2014-08-05 12:50:00,43.11,43.16,43.09,43.16,225400.0,36.4188,36.461,36.4019,36.461,225400.0
2014-08-05 12:55:00,43.17,43.18,43.14,43.17,134300.0,36.4695,36.4779,36.4441,36.4695,134300.0
2014-08-05 13:00:00,43.16,43.19,43.13,43.15,154400.0,36.461,36.4864,36.4357,36.4526,154400.0
2014-08-05 13:05:00,43.15,43.16,43.11,43.11,66700.0,36.4526,36.461,36.4188,36.4188,66700.0
2014-08-05 13:10:00,43.12,43.16,43.12,43.15,95700.0,36.4272,36.461,36.4272,36.4526,95700.0
2014-08-05 13:15:00,43.16,43.22,43.13,43.21,142100.0,36.461,36.5117,36.4357,36.5033,142100.0
2014-08-05 13:20:00,43.2,43.23,43.19,43.21,114300.0,36.4948,36.5202,36.4864,36.5033,114300.0
2014-08-05 13:25:00,43.21,43.27,43.2,43.27,153500.0,36.5033,36.554,36.4948,36.554,153500.0
2014-08-05 13:30:00,43.27,43.28,43.2,43.2,163800.0,36.554,36.5624,36.4948,36.4948,163800.0
2014-08-05 13:35:00,43.2,43.22,42.96,42.96,352000.0,36.4948,36.5117,36.2921,36.2921,352000.0
2014-08-05 13:40:00,42.97,43.03,42.87,42.9,605800.0,36.3005,36.3512,36.216,36.2414,605800.0
2014-08-05 13:45:00,42.9,42.97,42.87,42.92,344800.0,36.2414,36.3005,36.216,36.2583,344800.0
2014-08-05 13:50:00,42.92,42.97,42.85,42.95,300900.0,36.2583,36.3005,36.1991,36.2836,300900.0
2014-08-05 13:55:00,42.95,42.98,42.9,42.91,360300.0,36.2836,36.309,36.2414,36.2498,360300.0
2014-08-05 14:00:00,42.91,42.95,42.88,42.93,284500.0,36.2498,36.2836,36.2245,36.2667,284500.0
2014-08-05 14:05:00,42.93,42.94,42.83,42.85,346000.0,36.2667,36.2752,36.1822,36.1991,346000.0
2014-08-05 14:10:00,42.85,42.95,42.84,42.94,224000.0,36.1991,36.2836,36.1907,36.2752,224000.0
2014-08-05 14:15:00,42.95,42.97,42.91,42.94,212400.0,36.2836,36.3005,36.2498,36.2752,212400.0
2014-08-05 14:20:00,42.95,43.02,42.93,42.97,216800.0,36.2836,36.3428,36.2667,36.3005,216800.0
2014-08-05 14:25:00,42.97,43.04,42.94,43.03,256400.0,36.3005,36.3597,36.2752,36.3512,256400.0
2014-08-05 14:30:00,43.03,43.07,42.98,42.99,211800.0,36.3512,36.385,36.309,36.3174,211800.0
2014-08-05 14:35:00,42.98,43.02,42.93,42.93,187200.0,36.309,36.3428,36.2667,36.2667,187200.0
2014-08-05 14:40:00,42.93,42.95,42.9,42.93,132200.0,36.2667,36.2836,36.2414,36.2667,132200.0
2014-08-05 14:45:00,42.92,42.99,42.92,42.96,156800.0,36.2583,36.3174,36.2583,36.2921,156800.0
2014-08-05 14:50:00,42.95,42.96,42.9,42.93,147700.0,36.2836,36.2921,36.2414,36.2667,147700.0
2014-08-05 14:55:00,42.92,42.99,42.92,42.92,214400.0,36.2583,36.3174,36.2583,36.2583,214400.0
2014-08-05 15:00:00,42.93,42.95,42.89,42.89,267900.0,36.2667,36.2836,36.2329,36.2329,267900.0
2014-08-05 15:05:00,42.89,42.93,42.87,42.89,199100.0,36.2329,36.2667,36.216,36.2329,199100.0
2014-08-05 15:10:00,42.9,42.94,42.86,42.92,225000.0,36.2414,36.2752,36.2076,36.2583,225000.0
2014-08-05 15:15:00,42.92,42.95,42.89,42.94,267700.0,36.2583,36.2836,36.2329,36.2752,267700.0
2014-08-05 15:20:00,42.94,42.97,42.9,42.93,242500.0,36.2752,36.3005,36.2414,36.2667,242500.0
2014-08-05 15:25:00,42.94,42.99,42.91,42.96,499800.0,36.2752,36.3174,36.2498,36.2921,499800.0
2014-08-05 15:30:00,42.96,43.06,42.96,43.04,332800.0,36.2921,36.3765,36.2921,36.3597,332800.0
2014-08-05 15:35:00,43.04,43.11,43.03,43.04,243200.0,36.3597,36.4188,36.3512,36.3597,243200.0
2014-08-05 15:40:00,43.04,43.05,43.0,43.01,224100.0,36.3597,36.3681,36.3259,36.3343,224100.0
2014-08-05 15:45:00,43.02,43.06,42.99,43.05,389100.0,36.3428,36.3765,36.3174,36.3681,389100.0
2014-08-05 15:50:00,43.04,43.08,43.0,43.04,646300.0,36.3597,36.3934,36.3259,36.3597,646300.0
2014-08-05 15:55:00,43.04,43.14,43.02,43.08,1190300.0,36.3597,36.4441,36.3428,36.3934,1190300.0
2014-08-06 09:30:00,42.75,42.75,42.21,42.49,2123700.0,36.1147,36.1147,35.6585,35.895,2123700.0
2014-08-06 09:35:00,42.49,42.58,42.46,42.49,582900.0,35.895,35.971,35.8697,35.895,582900.0
2014-08-06 09:40:00,42.5,42.62,42.48,42.59,512300.0,35.9035,36.0048,35.8866,35.9795,512300.0
2014-08-06 09:45:00,42.6,42.71,42.56,42.67,354400.0,35.9879,36.0809,35.9542,36.0471,354400.0
2014-08-06 09:50:00,42.67,42.73,42.62,42.63,453300.0,36.0471,36.0978,36.0048,36.0133,453300.0
2014-08-06 09:55:00,42.64,42.67,42.59,42.65,327600.0,36.0217,36.0471,35.9795,36.0302,327600.0
2014-08-06 10:00:00,42.66,42.8,42.65,42.79,342800.0,36.0386,36.1569,36.0302,36.1485,342800.0
2014-08-06 10:05:00,42.8,42.85,42.74,42.82,295400.0,36.1569,36.1991,36.1062,36.1738,295400.0
2014-08-06 10:10:00,42.83,42.85,42.76,42.79,228200.0,36.1822,36.1991,36.1231,36.1485,228200.0
2014-08-06 10:15:00,42.79,42.84,42.71,42.76,187300.0,36.1485,36.1907,36.0809,36.1231,187300.0
2014-08-06 10:20:00,42.76,42.81,42.69,42.8,290900.0,36.1231,36.1653,36.064,36.1569,290900.0
2014-08-06 10:25:00,42.8,42.86,42.79,42.86,234200.0,36.1569,36.2076,36.1485,36.2076,234200.0
2014-08-06 10:30:00,42.86,42.88,42.78,42.81,244500.0,36.2076,36.2245,36.14,36.1653,244500.0
2014-08-06 10:35:00,42.8,42.85,42.77,42.83,157200.0,36.1569,36.1991,36.1316,36.1822,157200.0
2014-08-06 10:40:00,42.83,42.91,42.83,42.91,330000.0,36.1822,36.2498,36.1822,36.2498,330000.0
2014-08-06 10:45:00,42.92,42.93,42.86,42.9,221200.0,36.2583,36.2667,36.2076,36.2414,221200.0
2014-08-06 10:50:00,42.9,42.98,42.88,42.97,240400.0,36.2414,36.309,36.2245,36.3005,240400.0
2014-08-06 10:55:00,42.97,43.09,42.96,43.07,342600.0,36.3005,36.4019,36.2921,36.385,342600.0
2014-08-06 11:00:00,43.06,43.1,42.98,43.05,311800.0,36.3765,36.4103,36.309,36.3681,311800.0
2014-08-06 11:05:00,43.05,43.1,43.0,43.01,142400.0,36.3681,36.4103,36.3259,36.3343,142400.0
2014-08-06 11:10:00,43.0,43.04,42.97,42.98,96900.0,36.3259,36.3597,36.3005,36.309,96900.0
2014-08-06 11:15:00,42.98,42.98,42.9,42.93,186200.0,36.309,36.309,36.2414,36.2667,186200.0
2014-08-06 11:20:00,42.93,42.93,42.9,42.93,150200.0,36.2667,36.2667,36.2414,36.2667,150200.0
2014-08-06 11:25:00,42.92,42.95,42.87,42.88,165700.0,36.2583,36.2836,36.216,36.2245,165700.0
2014-08-06 11:30:00,42.88,42.95,42.83,42.93,140600.0,36.2245,36.2836,36.1822,36.2667,140600.0
2014-08-06 11:35:00,42.93,43.0,42.91,42.94,196100.0,36.2667,36.3259,36.2498,36.2752,196100.0
2014-08-06 11:40:00,42.93,43.05,42.92,43.05,283200.0,36.2667,36.3681,36.2583,36.3681,283200.0
2014-08-06 11:45:00,43.05,43.15,43.05,43.12,474500.0,36.3681,36.4526,36.3681,36.4272,474500.0
2014-08-06 11:50:00,43.11,43.12,43.08,43.1,94100.0,36.4188,36.4272,36.3934,36.4103,94100.0
2014-08-06 11:55:00,43.1,43.13,43.1,43.13,114300.0,36.4103,36.4357,36.4103,36.4357,114300.0
2014-08-06 12:00:00,43.13,43.15,43.1,43.15,166300.0,36.4357,36.4526,36.4103,36.4526,166300.0
2014-08-06 12:05:00,43.15,43.15,43.09,43.09,127500.0,36.4526,36.4526,36.4019,36.4019,127500.0
2014-08-06 12:10:00,43.09,43.1,43.05,43.06,131900.0,36.4019,36.4103,36.3681,36.3765,131900.0
2014-08-06 12:15:00,43.06,43.07,42.97,43.01,270600.0,36.3765,36.385,36.3005,36.3343,270600.0
2014-08-06 12:20:00,43.01,43.05,42.96,43.01,137200.0,36.3343,36.3681,36.2921,36.3343,137200.0
2014-08-06 12:25:00,43.01,43.03,42.98,43.0,100800.0,36.3343,36.3512,36.309,36.3259,100800.0
2014-08-06 12:30:00,43.01,43.11,43.01,43.1,192300.0,36.3343,36.4188,36.3343,36.4103,192300.0
2014-08-06 12:35:00,43.1,43.17,43.09,43.14,97800.0,36.4103,36.4695,36.4019,36.4441,97800.0
2014-08-06 12:40:00,43.14,43.16,43.09,43.12,170400.0,36.4441,36.461,36.4019,36.4272,170400.0
2014-08-06 12:45:00,43.12,43.12,43.06,43.07,173700.0,36.4272,36.4272,36.3765,36.385,173700.0
2014-08-06 12:50:00,43.07,43.1,43.05,43.07,143200.0,36.385,36.4103,36.3681,36.385,143200.0
2014-08-06 12:55:00,43.08,43.09,43.03,43.04,82700.0,36.3934,36.4019,36.3512,36.3597,82700.0
2014-08-06 13:00:00,43.04,43.05,42.96,42.98,149100.0,36.3597,36.3681,36.2921,36.309,149100.0
2014-08-06 13:05:00,42.97,43.0,42.93,42.93,251100.0,36.3005,36.3259,36.2667,36.2667,251100.0
2014-08-06 13:10:00,42.93,42.96,42.9,42.91,292300.0,36.2667,36.2921,36.2414,36.2498,292300.0
2014-08-06 13:15:00,42.91,43.01,42.91,42.99,160600.0,36.2498,36.3343,36.2498,36.3174,160600.0
2014-08-06 13:20:00,42.99,43.09,42.99,43.06,258800.0,36.3174,36.4019,36.3174,36.3765,258800.0
2014-08-06 13:25:00,43.07,43.07,42.98,42.98,270400.0,36.385,36.385,36.309,36.309,270400.0
2014-08-06 13:30:00,42.98,43.01,42.93,42.94,190200.0,36.309,36.3343,36.2667,36.2752,190200.0
2014-08-06 13:35:00,42.93,42.99,42.92,42.97,235000.0,36.2667,36.3174,36.2583,36.3005,235000.0
2014-08-06 13:40:00,42.97,42.98,42.93,42.94,86000.0,36.3005,36.309,36.2667,36.2752,86000.0
2014-08-06 13:45:00,42.94,42.94,42.88,42.89,154400.0,36.2752,36.2752,36.2245,36.2329,154400.0
2014-08-06 13:50:00,42.9,42.9,42.84,42.84,173200.0,36.2414,36.2414,36.1907,36.1907,173200.0
2014-08-06 13:55:00,42.83,42.88,42.82,42.85,178200.0,36.1822,36.2245,36.1738,36.1991,178200.0
2014-08-06 14:00:00,42.84,42.87,42.8,42.87,257500.0,36.1907,36.216,36.1569,36.216,257500.0
2014-08-06 14:05:00,42.88,42.91,42.86,42.87,150300.0,36.2245,36.2498,36.2076,36.216,150300.0
2014-08-06 14:10:00,42.88,42.88,42.83,42.84,112300.0,36.2245,36.2245,36.1822,36.1907,112300.0
2014-08-06 14:15:00,42.84,42.91,42.83,42.88,206700.0,36.1907,36.2498,36.1822,36.2245,206700.0
2014-08-06 14:20:00,42.89,42.94,42.88,42.91,160200.0,36.2329,36.2752,36.2245,36.2498,160200.0
2014-08-06 14:25:00,42.92,42.95,42.92,42.92,131200.0,36.2583,36.2836,36.2583,36.2583,131200.0
2014-08-06 14:30:00,42.92,42.93,42.85,42.87,358300.0,36.2583,36.2667,36.1991,36.216,358300.0
2014-08-06 14:35:00,42.87,42.9,42.83,42.89,98400.0,36.216,36.2414,36.1822,36.2329,98400.0
2014-08-06 14:40:00,42.89,42.98,42.88,42.98,301700.0,36.2329,36.309,36.2245,36.309,301700.0
2014-08-06 14:45:00,42.97,42.98,42.93,42.96,129300.0,36.3005,36.309,36.2667,36.2921,129300.0
2014-08-06 14:50:00,42.96,43.02,42.96,42.98,254900.0,36.2921,36.3428,36.2921,36.309,254900.0
2014-08-06 14:55:00,42.97,42.98,42.91,42.93,158300.0,36.3005,36.309,36.2498,36.2667,158300.0
2014-08-06 15:00:00,42.92,42.98,42.9,42.96,149600.0,36.2583,36.309,36.2414,36.2921,149600.0
2014-08-06 15:05:00,42.96,42.97,42.92,42.93,117300.0,36.2921,36.3005,36.2583,36.2667,117300.0
2014-08-06 15:10:00,42.93,42.94,42.87,42.92,177800.0,36.2667,36.2752,36.216,36.2583,177800.0
2014-08-06 15:15:00,42.92,42.95,42.87,42.93,148600.0,36.2583,36.2836,36.216,36.2667,148600.0
2014-08-06 15:20:00,42.93,42.95,42.88,42.88,281100.0,36.2667,36.2836,36.2245,36.2245,281100.0
2014-08-06 15:25:00,42.88,42.91,42.84,42.86,299000.0,36.2245,36.2498,36.1907,36.2076,299000.0
2014-08-06 15:30:00,42.87,42.87,42.8,42.81,349700.0,36.216,36.216,36.1569,36.1653,349700.0
2014-08-06 15:35:00,42.82,42.84,42.8,42.8,337400.0,36.1738,36.1907,36.1569,36.1569,337400.0
2014-08-06 15:40:00,42.8,42.83,42.79,42.81,424100.0,36.1569,36.1822,36.1485,36.1653,424100.0
2014-08-06 15:45:00,42.81,42.86,42.8,42.81,364000.0,36.1653,36.2076,36.1569,36.1653,364000.0
2014-08-06 15:50:00,42.82,42.89,42.82,42.84,803500.0,36.1738,36.2329,36.1738,36.1907,803500.0
2014-08-06 15:55:00,42.84,42.85,42.74,42.76,1444500.0,36.1907,36.1991,36.1062,36.1231,1444500.0
2014-08-07 09:30:00,42.84,42.88,42.65,42.83,1122800.0,36.1907,36.2245,36.0302,36.1822,1122800.0
2014-08-07 09:35:00,42.83,42.97,42.83,42.97,502000.0,36.1822,36.3005,36.1822,36.3005,502000.0
2014-08-07 09:40:00,42.98,43.15,42.93,43.15,936900.0,36.309,36.4526,36.2667,36.4526,936900.0
2014-08-07 09:45:00,43.14,43.19,43.1,43.14,587400.0,36.4441,36.4864,36.4103,36.4441,587400.0
2014-08-07 09:50:00,43.15,43.17,43.11,43.17,408800.0,36.4526,36.4695,36.4188,36.4695,408800.0
2014-08-07 09:55:00,43.18,43.39,43.17,43.31,821200.0,36.4779,36.6553,36.4695,36.5877,821200.0
2014-08-07 10:00:00,43.31,43.35,43.19,43.21,535200.0,36.5877,36.6215,36.4864,36.5033,535200.0
2014-08-07 10:05:00,43.2,43.3,43.17,43.26,421800.0,36.4948,36.5793,36.4695,36.5455,421800.0
2014-08-07 10:10:00,43.26,43.34,43.22,43.32,509500.0,36.5455,36.6131,36.5117,36.5962,509500.0
2014-08-07 10:15:00,43.32,43.33,43.24,43.27,301000.0,36.5962,36.6046,36.5286,36.554,301000.0
2014-08-07 10:20:00,43.27,43.43,43.27,43.39,388700.0,36.554,36.6891,36.554,36.6553,388700.0
2014-08-07 10:25:00,43.4,43.4,43.27,43.29,447100.0,36.6638,36.6638,36.554,36.5708,447100.0
2014-08-07 10:30:00,43.28,43.31,43.24,43.3,210800.0,36.5624,36.5877,36.5286,36.5793,210800.0
2014-08-07 10:35:00,43.29,43.33,43.27,43.3,180900.0,36.5708,36.6046,36.554,36.5793,180900.0
2014-08-07 10:40:00,43.29,43.31,43.2,43.23,356300.0,36.5708,36.5877,36.4948,36.5202,356300.0
2014-08-07 10:45:00,43.23,43.27,43.11,43.17,489600.0,36.5202,36.554,36.4188,36.4695,489600.0
2014-08-07 10:50:00,43.17,43.19,43.07,43.17,629300.0,36.4695,36.4864,36.385,36.4695,629300.0
2014-08-07 10:55:00,43.17,43.27,43.14,43.26,248400.0,36.4695,36.554,36.4441,36.5455,248400.0
2014-08-07 11:00:00,43.26,43.27,43.16,43.16,608200.0,36.5455,36.554,36.461,36.461,608200.0
2014-08-07 11:05:00,43.17,43.18,43.07,43.14,327700.0,36.4695,36.4779,36.385,36.4441,327700.0
2014-08-07 11:10:00,43.14,43.15,43.05,43.07,244000.0,36.4441,36.4526,36.3681,36.385,244000.0
2014-08-07 11:15:00,43.06,43.15,43.05,43.13,291900.0,36.3765,36.4526,36.3681,36.4357,291900.0
2014-08-07 11:20:00,43.13,43.19,43.13,43.16,156700.0,36.4357,36.4864,36.4357,36.461,156700.0
2014-08-07 11:25:00,43.15,43.21,43.09,43.17,345000.0,36.4526,36.5033,36.4019,36.4695,345000.0
2014-08-07 11:30:00,43.17,43.3,43.17,43.27,248600.0,36.4695,36.5793,36.4695,36.554,248600.0
2014-08-07 11:35:00,43.26,43.27,43.16,43.18,212200.0,36.5455,36.554,36.461,36.4779,212200.0
2014-08-07 11:40:00,43.18,43.21,43.14,43.21,175400.0,36.4779,36.5033,36.4441,36.5033,175400.0
2014-08-07 11:45:00,43.21,43.21,43.11,43.16,369600.0,36.5033,36.5033,36.4188,36.461,369600.0
2014-08-07 11:50:00,43.16,43.25,43.16,43.19,438300.0,36.461,36.5371,36.461,36.4864,438300.0
2014-08-07 11:55:00,43.18,43.23,43.15,43.21,258100.0,36.4779,36.5202,36.4526,36.5033,258100.0
2014-08-07 12:00:00,43.21,43.23,43.15,43.2,185300.0,36.5033,36.5202,36.4526,36.4948,185300.0
2014-08-07 12:05:00,43.2,43.21,43.15,43.21,103700.0,36.4948,36.5033,36.4526,36.5033,103700.0
2014-08-07 12:10:00,43.21,43.21,43.18,43.2,167400.0,36.5033,36.5033,36.4779,36.4948,167400.0
2014-08-07 12:15:00,43.2,43.22,43.17,43.19,359300.0,36.4948,36.5117,36.4695,36.4864,359300.0
2014-08-07 12:20:00,43.19,43.22,43.16,43.22,144600.0,36.4864,36.5117,36.461,36.5117,144600.0
2014-08-07 12:25:00,43.2,43.25,43.19,43.21,117800.0,36.4948,36.5371,36.4864,36.5033,117800.0
2014-08-07 12:30:00,43.2,43.21,43.11,43.13,263600.0,36.4948,36.5033,36.4188,36.4357,263600.0
2014-08-07 12:35:00,43.13,43.13,43.06,43.12,315000.0,36.4357,36.4357,36.3765,36.4272,315000.0
2014-08-07 12:40:00,43.12,43.16,43.1,43.15,151700.0,36.4272,36.461,36.4103,36.4526,151700.0
2014-08-07 12:45:00,43.15,43.23,43.14,43.22,296100.0,36.4526,36.5202,36.4441,36.5117,296100.0
2014-08-07 12:50:00,43.22,43.23,43.17,43.23,149600.0,36.5117,36.5202,36.4695,36.5202,149600.0
2014-08-07 12:55:00,43.23,43.25,43.19,43.22,160400.0,36.5202,36.5371,36.4864,36.5117,160400.0
2014-08-07 13:00:00,43.22,43.28,43.22,43.27,135400.0,36.5117,36.5624,36.5117,36.554,135400.0
2014-08-07 13:05:00,43.27,43.32,43.25,43.28,247100.0,36.554,36.5962,36.5371,36.5624,247100.0
2014-08-07 13:10:00,43.29,43.3,43.23,43.26,371200.0,36.5708,36.5793,36.5202,36.5455,371200.0
2014-08-07 13:15:00,43.26,43.3,43.22,43.23,193300.0,36.5455,36.5793,36.5117,36.5202,193300.0
2014-08-07 13:20:00,43.22,43.25,43.2,43.25,124800.0,36.5117,36.5371,36.4948,36.5371,124800.0
2014-08-07 13:25:00,43.25,43.3,43.22,43.26,138000.0,36.5371,36.5793,36.5117,36.5455,138000.0
2014-08-07 13:30:00,43.26,43.3,43.25,43.27,178800.0,36.5455,36.5793,36.5371,36.554,178800.0
2014-08-07 13:35:00,43.27,43.33,43.27,43.33,287600.0,36.554,36.6046,36.554,36.6046,287600.0
2014-08-07 13:40:00,43.33,43.45,43.31,43.4,784700.0,36.6046,36.706,36.5877,36.6638,784700.0
2014-08-07 13:45:00,43.4,43.42,43.36,43.4,159900.0,36.6638,36.6807,36.63,36.6638,159900.0
2014-08-07 13:50:00,43.4,43.41,43.35,43.37,209600.0,36.6638,36.6722,36.6215,36.6384,209600.0
2014-08-07 13:55:00,43.38,43.44,43.38,43.41,217300.0,36.6469,36.6976,36.6469,36.6722,217300.0
2014-08-07 14:00:00,43.41,43.43,43.36,43.4,346900.0,36.6722,36.6891,36.63,36.6638,346900.0
2014-08-07 14:05:00,43.4,43.44,43.38,43.44,125500.0,36.6638,36.6976,36.6469,36.6976,125500.0
2014-08-07 14:10:00,43.44,43.44,43.41,43.42,167400.0,36.6976,36.6976,36.6722,36.6807,167400.0
2014-08-07 14:15:00,43.42,43.42,43.35,43.39,302400.0,36.6807,36.6807,36.6215,36.6553,302400.0
2014-08-07 14:20:00,43.39,43.4,43.33,43.33,281500.0,36.6553,36.6638,36.6046,36.6046,281500.0
2014-08-07 14:25:00,43.34,43.35,43.29,43.34,198000.0,36.6131,36.6215,36.5708,36.6131,198000.0
2014-08-07 14:30:00,43.33,43.34,43.27,43.28,317800.0,36.6046,36.6131,36.554,36.5624,317800.0
2014-08-07 14:35:00,43.28,43.31,43.27,43.28,189300.0,36.5624,36.5877,36.554,36.5624,189300.0
2014-08-07 14:40:00,43.27,43.35,43.27,43.3,148700.0,36.554,36.6215,36.554,36.5793,148700.0
2014-08-07 14:45:00,43.29,43.33,43.29,43.3,91800.0,36.5708,36.6046,36.5708,36.5793,91800.0
2014-08-07 14:50:00,43.3,43.33,43.28,43.3,108000.0,36.5793,36.6046,36.5624,36.5793,108000.0
2014-08-07 14:55:00,43.3,43.3,43.24,43.25,304900.0,36.5793,36.5793,36.5286,36.5371,304900.0
2014-08-07 15:00:00,43.25,43.34,43.24,43.25,346100.0,36.5371,36.6131,36.5286,36.5371,346100.0
2014-08-07 15:05:00,43.26,43.31,43.21,43.24,796800.0,36.5455,36.5877,36.5033,36.5286,796800.0
2014-08-07 15:10:00,43.23,43.3,43.23,43.26,318300.0,36.5202,36.5793,36.5202,36.5455,318300.0
2014-08-07 15:15:00,43.27,43.27,43.19,43.2,952300.0,36.554,36.554,36.4864,36.4948,952300.0
2014-08-07 15:20:00,43.2,43.2,43.09,43.12,374500.0,36.4948,36.4948,36.4019,36.4272,374500.0
2014-08-07 15:25:00,43.13,43.18,43.1,43.17,212800.0,36.4357,36.4779,36.4103,36.4695,212800.0
2014-08-07 15:30:00,43.16,43.2,43.14,43.15,303000.0,36.461,36.4948,36.4441,36.4526,303000.0
2014-08-07 15:35:00,43.16,43.2,43.11,43.2,323000.0,36.461,36.4948,36.4188,36.4948,323000.0
2014-08-07 15:40:00,43.19,43.2,43.15,43.16,513100.0,36.4864,36.4948,36.4526,36.461,513100.0
2014-08-07 15:45:00,43.16,43.18,43.15,43.16,476800.0,36.461,36.4779,36.4526,36.461,476800.0
2014-08-07 15:50:00,43.16,43.28,43.15,43.27,655400.0,36.461,36.5624,36.4526,36.554,655400.0
2014-08-07 15:55:00,43.27,43.31,43.21,43.23,1048000.0,36.554,36.5877,36.5033,36.5202,1048000.0
2014-08-08 09:30:00,43.23,43.32,42.95,43.19,1842400.0,36.5202,36.5962,36.2836,36.4864,1842400.0
2014-08-08 09:35:00,43.17,43.21,43.09,43.11,708100.0,36.4695,36.5033,36.4019,36.4188,708100.0
2014-08-08 09:40:00,43.1,43.21,43.09,43.2,437900.0,36.4103,36.5033,36.4019,36.4948,437900.0
2014-08-08 09:45:00,43.19,43.22,43.14,43.22,621200.0,36.4864,36.5117,36.4441,36.5117,621200.0
2014-08-08 09:50:00,43.21,43.28,43.06,43.08,395200.0,36.5033,36.5624,36.3765,36.3934,395200.0
2014-08-08 09:55:00,43.07,43.1,43.0,43.08,562300.0,36.385,36.4103,36.3259,36.3934,562300.0
2014-08-08 10:00:00,43.08,43.13,43.07,43.11,456200.0,36.3934,36.4357,36.385,36.4188,456200.0
2014-08-08 10:05:00,43.12,43.18,43.07,43.09,338300.0,36.4272,36.4779,36.385,36.4019,338300.0
2014-08-08 10:10:00,43.09,43.11,43.0,43.03,350700.0,36.4019,36.4188,36.3259,36.3512,350700.0
2014-08-08 10:15:00,43.03,43.05,42.99,43.04,313300.0,36.3512,36.3681,36.3174,36.3597,313300.0
2014-08-08 10:20:00,43.04,43.06,43.0,43.03,567300.0,36.3597,36.3765,36.3259,36.3512,567300.0
2014-08-08 10:25:00,43.02,43.05,42.99,43.04,432900.0,36.3428,36.3681,36.3174,36.3597,432900.0
2014-08-08 10:30:00,43.03,43.04,43.01,43.03,365300.0,36.3512,36.3597,36.3343,36.3512,365300.0
2014-08-08 10:35:00,43.03,43.06,43.0,43.04,783300.0,36.3512,36.3765,36.3259,36.3597,783300.0
2014-08-08 10:40:00,43.04,43.11,43.03,43.08,505800.0,36.3597,36.4188,36.3512,36.3934,505800.0
2014-08-08 10:45:00,43.09,43.16,43.03,43.07,453800.0,36.4019,36.461,36.3512,36.385,453800.0
2014-08-08 10:50:00,43.07,43.09,43.01,43.04,350900.0,36.385,36.4019,36.3343,36.3597,350900.0
2014-08-08 10:55:00,43.03,43.05,43.02,43.03,252300.0,36.3512,36.3681,36.3428,36.3512,252300.0
2014-08-08 11:00:00,43.02,43.04,42.95,43.03,182300.0,36.3428,36.3597,36.2836,36.3512,182300.0
2014-08-08 11:05:00,43.04,43.1,43.02,43.1,285600.0,36.3597,36.4103,36.3428,36.4103,285600.0
2014-08-08 11:10:00,43.1,43.13,43.09,43.11,270200.0,36.4103,36.4357,36.4019,36.4188,270200.0
2014-08-08 11:15:00,43.11,43.18,43.11,43.13,229300.0,36.4188,36.4779,36.4188,36.4357,229300.0
2014-08-08 11:20:00,43.13,43.14,43.05,43.07,190600.0,36.4357,36.4441,36.3681,36.385,190600.0
2014-08-08 11:25:00,43.07,43.08,43.04,43.06,155300.0,36.385,36.3934,36.3597,36.3765,155300.0
2014-08-08 11:30:00,43.06,43.09,43.03,43.06,217900.0,36.3765,36.4019,36.3512,36.3765,217900.0
2014-08-08 11:35:00,43.07,43.07,43.02,43.03,106000.0,36.385,36.385,36.3428,36.3512,106000.0
2014-08-08 11:40:00,43.03,43.05,43.0,43.04,129600.0,36.3512,36.3681,36.3259,36.3597,129600.0
2014-08-08 11:45:00,43.04,43.04,43.0,43.02,83600.0,36.3597,36.3597,36.3259,36.3428,83600.0
2014-08-08 11:50:00,43.02,43.02,42.95,42.96,118600.0,36.3428,36.3428,36.2836,36.2921,118600.0
2014-08-08 11:55:00,42.97,43.03,42.96,42.99,89400.0,36.3005,36.3512,36.2921,36.3174,89400.0
2014-08-08 12:00:00,42.99,43.01,42.99,43.0,63700.0,36.3174,36.3343,36.3174,36.3259,63700.0
2014-08-08 12:05:00,43.0,43.01,42.94,42.95,189300.0,36.3259,36.3343,36.2752,36.2836,189300.0
2014-08-08 12:10:00,42.96,42.99,42.94,42.98,74100.0,36.2921,36.3174,36.2752,36.309,74100.0
2014-08-08 12:15:00,42.98,42.99,42.95,42.99,85300.0,36.309,36.3174,36.2836,36.3174,85300.0
2014-08-08 12:20:00,42.99,43.02,42.94,42.97,132200.0,36.3174,36.3428,36.2752,36.3005,132200.0
2014-08-08 12:25:00,42.97,42.97,42.92,42.95,139600.0,36.3005,36.3005,36.2583,36.2836,139600.0
2014-08-08 12:30:00,42.95,42.96,42.92,42.94,121300.0,36.2836,36.2921,36.2583,36.2752,121300.0
2014-08-08 12:35:00,42.93,42.95,42.91,42.95,71700.0,36.2667,36.2836,36.2498,36.2836,71700.0
2014-08-08 12:40:00,42.94,42.95,42.93,42.93,52800.0,36.2752,36.2836,36.2667,36.2667,52800.0
2014-08-08 12:45:00,42.93,42.95,42.92,42.95,83700.0,36.2667,36.2836,36.2583,36.2836,83700.0
2014-08-08 12:50:00,42.94,42.99,42.94,42.98,77500.0,36.2752,36.3174,36.2752,36.309,77500.0
2014-08-08 12:55:00,42.98,42.98,42.96,42.96,70100.0,36.309,36.309,36.2921,36.2921,70100.0
2014-08-08 13:00:00,42.97,42.97,42.94,42.96,54000.0,36.3005,36.3005,36.2752,36.2921,54000.0
2014-08-08 13:05:00,42.97,42.99,42.95,42.99,170500.0,36.3005,36.3174,36.2836,36.3174,170500.0
2014-08-08 13:10:00,42.99,43.04,42.98,43.03,159800.0,36.3174,36.3597,36.309,36.3512,159800.0
2014-08-08 13:15:00,43.04,43.14,43.02,43.14,622800.0,36.3597,36.4441,36.3428,36.4441,622800.0
2014-08-08 13:20:00,43.14,43.14,43.08,43.11,306100.0,36.4441,36.4441,36.3934,36.4188,306100.0
2014-08-08 13:25:00,43.11,43.14,43.08,43.1,337200.0,36.4188,36.4441,36.3934,36.4103,337200.0
2014-08-08 13:30:00,43.11,43.15,43.1,43.15,305600.0,36.4188,36.4526,36.4103,36.4526,305600.0
2014-08-08 13:35:00,43.15,43.21,43.15,43.2,228800.0,36.4526,36.5033,36.4526,36.4948,228800.0
2014-08-08 13:40:00,43.2,43.22,43.18,43.19,123500.0,36.4948,36.5117,36.4779,36.4864,123500.0
2014-08-08 13:45:00,43.18,43.22,43.18,43.2,139400.0,36.4779,36.5117,36.4779,36.4948,139400.0
2014-08-08 13:50:00,43.2,43.21,43.13,43.14,317300.0,36.4948,36.5033,36.4357,36.4441,317300.0
2014-08-08 13:55:00,43.14,43.16,43.1,43.15,468600.0,36.4441,36.461,36.4103,36.4526,468600.0
2014-08-08 14:00:00,43.16,43.18,43.13,43.16,389000.0,36.461,36.4779,36.4357,36.461,389000.0
2014-08-08 14:05:00,43.16,43.2,43.15,43.16,132500.0,36.461,36.4948,36.4526,36.461,132500.0
2014-08-08 14:10:00,43.16,43.17,43.12,43.13,123700.0,36.461,36.4695,36.4272,36.4357,123700.0
2014-08-08 14:15:00,43.14,43.17,43.12,43.16,129400.0,36.4441,36.4695,36.4272,36.461,129400.0
2014-08-08 14:20:00,43.16,43.2,43.15,43.19,155300.0,36.461,36.4948,36.4526,36.4864,155300.0
2014-08-08 14:25:00,43.19,43.23,43.19,43.2,375500.0,36.4864,36.5202,36.4864,36.4948,375500.0
2014-08-08 14:30:00,43.21,43.22,43.19,43.2,846700.0,36.5033,36.5117,36.4864,36.4948,846700.0
2014-08-08 14:35:00,43.2,43.22,43.17,43.21,318000.0,36.4948,36.5117,36.4695,36.5033,318000.0
2014-08-08 14:40:00,43.21,43.22,43.16,43.17,267400.0,36.5033,36.5117,36.461,36.4695,267400.0
2014-08-08 14:45:00,43.18,43.21,43.17,43.18,83800.0,36.4779,36.5033,36.4695,36.4779,83800.0
2014-08-08 14:50:00,43.18,43.23,43.18,43.22,178000.0,36.4779,36.5202,36.4779,36.5117,178000.0
2014-08-08 14:55:00,43.23,43.23,43.19,43.19,239400.0,36.5202,36.5202,36.4864,36.4864,239400.0
2014-08-08 15:00:00,43.2,43.2,43.17,43.17,233000.0,36.4948,36.4948,36.4695,36.4695,233000.0
2014-08-08 15:05:00,43.17,43.19,43.1,43.11,272700.0,36.4695,36.4864,36.4103,36.4188,272700.0
2014-08-08 15:10:00,43.12,43.13,43.08,43.12,141200.0,36.4272,36.4357,36.3934,36.4272,141200.0
2014-08-08 15:15:00,43.13,43.15,43.12,43.15,92200.0,36.4357,36.4526,36.4272,36.4526,92200.0
2014-08-08 15:20:00,43.14,43.18,43.14,43.16,106000.0,36.4441,36.4779,36.4441,36.461,106000.0
2014-08-08 15:25:00,43.16,43.19,43.15,43.19,200800.0,36.461,36.4864,36.4526,36.4864,200800.0
2014-08-08 15:30:00,43.19,43.2,43.16,43.16,127700.0,36.4864,36.4948,36.461,36.461,127700.0
2014-08-08 15:35:00,43.16,43.2,43.16,43.19,500400.0,36.461,36.4948,36.461,36.4864,500400.0
2014-08-08 15:40:00,43.19,43.21,43.16,43.16,217200.0,36.4864,36.5033,36.461,36.461,217200.0
2014-08-08 15:45:00,43.16,43.18,43.14,43.16,363800.0,36.461,36.4779,36.4441,36.461,363800.0
2014-08-08 15:50:00,43.16,43.22,43.16,43.19,1047500.0,36.461,36.5117,36.461,36.4864,1047500.0
2014-08-08 15:55:00,43.19,43.21,43.13,43.19,2249500.0,36.4864,36.5033,36.4357,36.4864,2249500.0
2014-08-11 09:30:00,43.26,43.3,43.03,43.06,1103600.0,36.5455,36.5793,36.3512,36.3765,1103600.0
2014-08-11 09:35:00,43.04,43.2,43.04,43.16,370000.0,36.3597,36.4948,36.3597,36.461,370000.0
2014-08-11 09:40:00,43.16,43.23,43.06,43.13,372300.0,36.461,36.5202,36.3765,36.4357,372300.0
2014-08-11 09:45:00,43.12,43.15,43.08,43.13,237100.0,36.4272,36.4526,36.3934,36.4357,237100.0
2014-08-11 09:50:00,43.13,43.18,43.04,43.1,249200.0,36.4357,36.4779,36.3597,36.4103,249200.0
2014-08-11 09:55:00,43.09,43.14,43.06,43.12,230400.0,36.4019,36.4441,36.3765,36.4272,230400.0
2014-08-11 10:00:00,43.12,43.17,43.1,43.17,287900.0,36.4272,36.4695,36.4103,36.4695,287900.0
2014-08-11 10:05:00,43.16,43.16,43.12,43.16,269900.0,36.461,36.461,36.4272,36.461,269900.0
2014-08-11 10:10:00,43.15,43.17,43.13,43.14,279400.0,36.4526,36.4695,36.4357,36.4441,279400.0
2014-08-11 10:15:00,43.14,43.14,43.09,43.1,256100.0,36.4441,36.4441,36.4019,36.4103,256100.0
2014-08-11 10:20:00,43.1,43.1,43.07,43.08,152500.0,36.4103,36.4103,36.385,36.3934,152500.0
2014-08-11 10:25:00,43.07,43.08,43.04,43.05,216000.0,36.385,36.3934,36.3597,36.3681,216000.0
2014-08-11 10:30:00,43.04,43.09,43.02,43.07,188900.0,36.3597,36.4019,36.3428,36.385,188900.0
2014-08-11 10:35:00,43.07,43.16,43.07,43.13,261500.0,36.385,36.461,36.385,36.4357,261500.0
2014-08-11 10:40:00,43.13,43.13,43.06,43.07,166800.0,36.4357,36.4357,36.3765,36.385,166800.0
2014-08-11 10:45:00,43.07,43.08,43.05,43.07,164600.0,36.385,36.3934,36.3681,36.385,164600.0
2014-08-11 10:50:00,43.07,43.07,43.02,43.07,261100.0,36.385,36.385,36.3428,36.385,261100.0
2014-08-11 10:55:00,43.07,43.1,43.05,43.08,186100.0,36.385,36.4103,36.3681,36.3934,186100.0
2014-08-11 11:00:00,43.07,43.11,43.04,43.09,205400.0,36.385,36.4188,36.3597,36.4019,205400.0
2014-08-11 11:05:00,43.1,43.12,43.07,43.1,160400.0,36.4103,36.4272,36.385,36.4103,160400.0
2014-08-11 11:10:00,43.1,43.17,43.09,43.16,107900.0,36.4103,36.4695,36.4019,36.461,107900.0
2014-08-11 11:15:00,43.17,43.28,43.16,43.27,249500.0,36.4695,36.5624,36.461,36.554,249500.0
2014-08-11 11:20:00,43.28,43.33,43.26,43.27,395700.0,36.5624,36.6046,36.5455,36.554,395700.0
2014-08-11 11:25:00,43.26,43.34,43.26,43.32,411200.0,36.5455,36.6131,36.5455,36.5962,411200.0
2014-08-11 11:30:00,43.32,43.42,43.31,43.41,395900.0,36.5962,36.6807,36.5877,36.6722,395900.0
2014-08-11 11:35:00,43.4,43.44,43.4,43.41,305400.0,36.6638,36.6976,36.6638,36.6722,305400.0
2014-08-11 11:40:00,43.41,43.41,43.33,43.38,208600.0,36.6722,36.6722,36.6046,36.6469,208600.0
2014-08-11 11:45:00,43.38,43.4,43.34,43.4,149700.0,36.6469,36.6638,36.6131,36.6638,149700.0
2014-08-11 11:50:00,43.4,43.43,43.37,43.4,200100.0,36.6638,36.6891,36.6384,36.6638,200100.0
2014-08-11 11:55:00,43.4,43.41,43.35,43.37,99400.0,36.6638,36.6722,36.6215,36.6384,99400.0
2014-08-11 12:00:00,43.36,43.45,43.36,43.39,368300.0,36.63,36.706,36.63,36.6553,368300.0
2014-08-11 12:05:00,43.39,43.41,43.35,43.38,114500.0,36.6553,36.6722,36.6215,36.6469,114500.0
2014-08-11 12:10:00,43.37,43.39,43.34,43.38,92600.0,36.6384,36.6553,36.6131,36.6469,92600.0
2014-08-11 12:15:00,43.37,43.41,43.36,43.4,154700.0,36.6384,36.6722,36.63,36.6638,154700.0
2014-08-11 12:20:00,43.4,43.41,43.36,43.36,78200.0,36.6638,36.6722,36.63,36.63,78200.0
2014-08-11 12:25:00,43.36,43.38,43.34,43.38,101800.0,36.63,36.6469,36.6131,36.6469,101800.0
2014-08-11 12:30:00,43.38,43.38,43.35,43.35,77600.0,36.6469,36.6469,36.6215,36.6215,77600.0
2014-08-11 12:35:00,43.36,43.37,43.32,43.32,84800.0,36.63,36.6384,36.5962,36.5962,84800.0
2014-08-11 12:40:00,43.32,43.33,43.3,43.32,155200.0,36.5962,36.6046,36.5793,36.5962,155200.0
2014-08-11 12:45:00,43.32,43.33,43.29,43.3,151600.0,36.5962,36.6046,36.5708,36.5793,151600.0
2014-08-11 12:50:00,43.3,43.31,43.29,43.3,96900.0,36.5793,36.5877,36.5708,36.5793,96900.0
2014-08-11 12:55:00,43.3,43.3,43.27,43.28,102800.0,36.5793,36.5793,36.554,36.5624,102800.0
2014-08-11 13:00:00,43.28,43.29,43.25,43.27,136400.0,36.5624,36.5708,36.5371,36.554,136400.0
2014-08-11 13:05:00,43.27,43.29,43.25,43.27,108200.0,36.554,36.5708,36.5371,36.554,108200.0
2014-08-11 13:10:00,43.27,43.29,43.26,43.27,88200.0,36.554,36.5708,36.5455,36.554,88200.0
2014-08-11 13:15:00,43.26,43.27,43.22,43.25,70600.0,36.5455,36.554,36.5117,36.5371,70600.0
2014-08-11 13:20:00,43.25,43.25,43.23,43.24,38500.0,36.5371,36.5371,36.5202,36.5286,38500.0
2014-08-11 13:25:00,43.24,43.24,43.2,43.23,118500.0,36.5286,36.5286,36.4948,36.5202,118500.0
2014-08-11 13:30:00,43.23,43.25,43.22,43.23,96700.0,36.5202,36.5371,36.5117,36.5202,96700.0
2014-08-11 13:35:00,43.23,43.24,43.21,43.21,99100.0,36.5202,36.5286,36.5033,36.5033,99100.0
2014-08-11 13:40:00,43.21,43.22,43.16,43.18,183300.0,36.5033,36.5117,36.461,36.4779,183300.0
2014-08-11 13:45:00,43.18,43.21,43.17,43.21,71800.0,36.4779,36.5033,36.4695,36.5033,71800.0
2014-08-11 13:50:00,43.21,43.21,43.13,43.15,193000.0,36.5033,36.5033,36.4357,36.4526,193000.0
2014-08-11 13:55:00,43.14,43.15,43.1,43.1,189700.0,36.4441,36.4526,36.4103,36.4103,189700.0
2014-08-11 14:00:00,43.1,43.11,43.06,43.1,318800.0,36.4103,36.4188,36.3765,36.4103,318800.0
2014-08-11 14:05:00,43.09,43.13,43.09,43.11,139800.0,36.4019,36.4357,36.4019,36.4188,139800.0
2014-08-11 14:10:00,43.11,43.14,43.08,43.12,201800.0,36.4188,36.4441,36.3934,36.4272,201800.0
2014-08-11 14:15:00,43.12,43.15,43.09,43.14,229000.0,36.4272,36.4526,36.4019,36.4441,229000.0
2014-08-11 14:20:00,43.13,43.18,43.12,43.15,163100.0,36.4357,36.4779,36.4272,36.4526,163100.0
2014-08-11 14:25:00,43.16,43.17,43.14,43.16,155300.0,36.461,36.4695,36.4441,36.461,155300.0
2014-08-11 14:30:00,43.16,43.18,43.14,43.17,160800.0,36.461,36.4779,36.4441,36.4695,160800.0
2014-08-11 14:35:00,43.17,43.21,43.16,43.21,213900.0,36.4695,36.5033,36.461,36.5033,213900.0
2014-08-11 14:40:00,43.2,43.21,43.18,43.19,106400.0,36.4948,36.5033,36.4779,36.4864,106400.0
2014-08-11 14:45:00,43.19,43.21,43.18,43.2,143800.0,36.4864,36.5033,36.4779,36.4948,143800.0
2014-08-11 14:50:00,43.19,43.2,43.16,43.19,127100.0,36.4864,36.4948,36.461,36.4864,127100.0
2014-08-11 14:55:00,43.18,43.19,43.15,43.16,127600.0,36.4779,36.4864,36.4526,36.461,127600.0
2014-08-11 15:00:00,43.16,43.19,43.16,43.19,141400.0,36.461,36.4864,36.461,36.4864,141400.0
2014-08-11 15:05:00,43.19,43.2,43.18,43.19,99400.0,36.4864,36.4948,36.4779,36.4864,99400.0
2014-08-11 15:10:00,43.2,43.2,43.18,43.19,91300.0,36.4948,36.4948,36.4779,36.4864,91300.0
2014-08-11 15:15:00,43.18,43.19,43.16,43.18,148100.0,36.4779,36.4864,36.461,36.4779,148100.0
2014-08-11 15:20:00,43.17,43.18,43.15,43.16,104700.0,36.4695,36.4779,36.4526,36.461,104700.0
2014-08-11 15:25:00,43.16,43.16,43.13,43.13,190000.0,36.461,36.461,36.4357,36.4357,190000.0
2014-08-11 15:30:00,43.14,43.18,43.12,43.16,529600.0,36.4441,36.4779,36.4272,36.461,529600.0
2014-08-11 15:35:00,43.17,43.18,43.16,43.18,203700.0,36.4695,36.4779,36.461,36.4779,203700.0
2014-08-11 15:40:00,43.17,43.19,43.14,43.15,580800.0,36.4695,36.4864,36.4441,36.4526,580800.0
2014-08-11 15:45:00,43.15,43.2,43.14,43.2,435900.0,36.4526,36.4948,36.4441,36.4948,435900.0
2014-08-11 15:50:00,43.2,43.22,43.16,43.19,430500.0,36.4948,36.5117,36.461,36.4864,430500.0
2014-08-11 15:55:00,43.18,43.22,43.18,43.19,1085100.0,36.4779,36.5117,36.4779,36.4864,1085100.0
2014-08-12 09:30:00,43.04,43.13,43.0,43.06,613600.0,36.3597,36.4357,36.3259,36.3765,613600.0
2014-08-12 09:35:00,43.06,43.35,43.0,43.22,477500.0,36.3765,36.6215,36.3259,36.5117,477500.0
2014-08-12 09:40:00,43.23,43.4,43.21,43.37,492400.0,36.5202,36.6638,36.5033,36.6384,492400.0
2014-08-12 09:45:00,43.37,43.49,43.35,43.43,703100.0,36.6384,36.7398,36.6215,36.6891,703100.0
2014-08-12 09:50:00,43.42,43.45,43.27,43.35,370200.0,36.6807,36.706,36.554,36.6215,370200.0
2014-08-12 09:55:00,43.35,43.38,43.28,43.34,209800.0,36.6215,36.6469,36.5624,36.6131,209800.0
2014-08-12 10:00:00,43.34,43.43,43.34,43.43,237400.0,36.6131,36.6891,36.6131,36.6891,237400.0
2014-08-12 10:05:00,43.43,43.54,43.43,43.51,1033000.0,36.6891,36.782,36.6891,36.7567,1033000.0
2014-08-12 10:10:00,43.51,43.52,43.4,43.42,320600.0,36.7567,36.7651,36.6638,36.6807,320600.0
2014-08-12 10:15:00,43.42,43.47,43.41,43.41,269300.0,36.6807,36.7229,36.6722,36.6722,269300.0
2014-08-12 10:20:00,43.41,43.49,43.4,43.47,170000.0,36.6722,36.7398,36.6638,36.7229,170000.0
2014-08-12 10:25:00,43.47,43.48,43.41,43.46,248300.0,36.7229,36.7314,36.6722,36.7145,248300.0
2014-08-12 10:30:00,43.46,43.48,43.37,43.4,218900.0,36.7145,36.7314,36.6384,36.6638,218900.0
2014-08-12 10:35:00,43.41,43.41,43.32,43.35,175100.0,36.6722,36.6722,36.5962,36.6215,175100.0
2014-08-12 10:40:00,43.35,43.4,43.3,43.3,196500.0,36.6215,36.6638,36.5793,36.5793,196500.0
2014-08-12 10:45:00,43.3,43.34,43.29,43.3,305600.0,36.5793,36.6131,36.5708,36.5793,305600.0
2014-08-12 10:50:00,43.3,43.34,43.29,43.34,142900.0,36.5793,36.6131,36.5708,36.6131,142900.0
2014-08-12 10:55:00,43.34,43.37,43.33,43.36,119300.0,36.6131,36.6384,36.6046,36.63,119300.0
2014-08-12 11:00:00,43.35,43.36,43.22,43.27,286100.0,36.6215,36.63,36.5117,36.554,286100.0
2014-08-12 11:05:00,43.28,43.3,43.21,43.29,336500.0,36.5624,36.5793,36.5033,36.5708,336500.0
2014-08-12 11:10:00,43.29,43.32,43.26,43.3,145000.0,36.5708,36.5962,36.5455,36.5793,145000.0
2014-08-12 11:15:00,43.31,43.31,43.26,43.31,112700.0,36.5877,36.5877,36.5455,36.5877,112700.0
2014-08-12 11:20:00,43.3,43.32,43.25,43.28,137800.0,36.5793,36.5962,36.5371,36.5624,137800.0
2014-08-12 11:25:00,43.27,43.3,43.21,43.29,405100.0,36.554,36.5793,36.5033,36.5708,405100.0
2014-08-12 11:30:00,43.29,43.33,43.28,43.31,89600.0,36.5708,36.6046,36.5624,36.5877,89600.0
2014-08-12 11:35:00,43.31,43.32,43.3,43.3,64000.0,36.5877,36.5962,36.5793,36.5793,64000.0
2014-08-12 11:40:00,43.3,43.32,43.29,43.3,84700.0,36.5793,36.5962,36.5708,36.5793,84700.0
2014-08-12 11:45:00,43.3,43.37,43.3,43.34,101200.0,36.5793,36.6384,36.5793,36.6131,101200.0
2014-08-12 11:50:00,43.34,43.36,43.31,43.31,88400.0,36.6131,36.63,36.5877,36.5877,88400.0
2014-08-12 11:55:00,43.31,43.33,43.29,43.3,72200.0,36.5877,36.6046,36.5708,36.5793,72200.0
2014-08-12 12:00:00,43.3,43.32,43.25,43.32,135700.0,36.5793,36.5962,36.5371,36.5962,135700.0
2014-08-12 12:05:00,43.32,43.32,43.27,43.3,99600.0,36.5962,36.5962,36.554,36.5793,99600.0
2014-08-12 12:10:00,43.3,43.37,43.3,43.35,185800.0,36.5793,36.6384,36.5793,36.6215,185800.0
2014-08-12 12:15:00,43.36,43.37,43.33,43.34,90800.0,36.63,36.6384,36.6046,36.6131,90800.0
2014-08-12 12:20:00,43.33,43.34,43.3,43.34,73900.0,36.6046,36.6131,36.5793,36.6131,73900.0
2014-08-12 12:25:00,43.34,43.37,43.33,43.33,87800.0,36.6131,36.6384,36.6046,36.6046,87800.0
2014-08-12 12:30:00,43.34,43.36,43.31,43.31,52800.0,36.6131,36.63,36.5877,36.5877,52800.0
2014-08-12 12:35:00,43.31,43.36,43.31,43.33,250600.0,36.5877,36.63,36.5877,36.6046,250600.0
2014-08-12 12:40:00,43.33,43.36,43.31,43.35,190300.0,36.6046,36.63,36.5877,36.6215,190300.0
2014-08-12 12:45:00,43.35,43.37,43.34,43.36,49400.0,36.6215,36.6384,36.6131,36.63,49400.0
2014-08-12 12:50:00,43.36,43.36,43.34,43.34,51800.0,36.63,36.63,36.6131,36.6131,51800.0
2014-08-12 12:55:00,43.35,43.39,43.34,43.36,143900.0,36.6215,36.6553,36.6131,36.63,143900.0
2014-08-12 13:00:00,43.35,43.37,43.34,43.37,49600.0,36.6215,36.6384,36.6131,36.6384,49600.0
2014-08-12 13:05:00,43.36,43.38,43.35,43.37,81500.0,36.63,36.6469,36.6215,36.6384,81500.0
2014-08-12 13:10:00,43.36,43.42,43.36,43.39,129600.0,36.63,36.6807,36.63,36.6553,129600.0
2014-08-12 13:15:00,43.38,43.41,43.37,43.41,67000.0,36.6469,36.6722,36.6384,36.6722,67000.0
2014-08-12 13:20:00,43.41,43.43,43.39,43.41,160800.0,36.6722,36.6891,36.6553,36.6722,160800.0
2014-08-12 13:25:00,43.41,43.48,43.41,43.47,246800.0,36.6722,36.7314,36.6722,36.7229,246800.0
2014-08-12 13:30:00,43.47,43.48,43.41,43.44,259200.0,36.7229,36.7314,36.6722,36.6976,259200.0
2014-08-12 13:35:00,43.44,43.44,43.38,43.42,221300.0,36.6976,36.6976,36.6469,36.6807,221300.0
2014-08-12 13:40:00,43.41,43.43,43.4,43.43,106700.0,36.6722,36.6891,36.6638,36.6891,106700.0
2014-08-12 13:45:00,43.43,43.43,43.38,43.4,125000.0,36.6891,36.6891,36.6469,36.6638,125000.0
2014-08-12 13:50:00,43.4,43.43,43.38,43.41,104800.0,36.6638,36.6891,36.6469,36.6722,104800.0
2014-08-12 13:55:00,43.41,43.44,43.4,43.42,140800.0,36.6722,36.6976,36.6638,36.6807,140800.0
2014-08-12 14:00:00,43.42,43.43,43.38,43.39,155100.0,36.6807,36.6891,36.6469,36.6553,155100.0
2014-08-12 14:05:00,43.38,43.39,43.33,43.34,190700.0,36.6469,36.6553,36.6046,36.6131,190700.0
2014-08-12 14:10:00,43.35,43.37,43.31,43.35,268900.0,36.6215,36.6384,36.5877,36.6215,268900.0
2014-08-12 14:15:00,43.36,43.39,43.34,43.38,283800.0,36.63,36.6553,36.6131,36.6469,283800.0
2014-08-12 14:20:00,43.38,43.43,43.37,43.42,271500.0,36.6469,36.6891,36.6384,36.6807,271500.0
2014-08-12 14:25:00,43.42,43.45,43.38,43.39,303100.0,36.6807,36.706,36.6469,36.6553,303100.0
2014-08-12 14:30:00,43.38,43.4,43.33,43.39,188300.0,36.6469,36.6638,36.6046,36.6553,188300.0
2014-08-12 14:35:00,43.39,43.45,43.37,43.44,164000.0,36.6553,36.706,36.6384,36.6976,164000.0
2014-08-12 14:40:00,43.44,43.48,43.42,43.47,150300.0,36.6976,36.7314,36.6807,36.7229,150300.0
2014-08-12 14:45:00,43.47,43.47,43.42,43.43,91900.0,36.7229,36.7229,36.6807,36.6891,91900.0
2014-08-12 14:50:00,43.42,43.45,43.41,43.45,141000.0,36.6807,36.706,36.6722,36.706,141000.0
2014-08-12 14:55:00,43.45,43.45,43.38,43.39,90900.0,36.706,36.706,36.6469,36.6553,90900.0
2014-08-12 15:00:00,43.39,43.4,43.38,43.38,92000.0,36.6553,36.6638,36.6469,36.6469,92000.0
2014-08-12 15:05:00,43.38,43.47,43.38,43.47,262100.0,36.6469,36.7229,36.6469,36.7229,262100.0
2014-08-12 15:10:00,43.46,43.49,43.46,43.49,225700.0,36.7145,36.7398,36.7145,36.7398,225700.0
2014-08-12 15:15:00,43.48,43.5,43.45,43.48,250300.0,36.7314,36.7483,36.706,36.7314,250300.0
2014-08-12 15:20:00,43.48,43.49,43.43,43.48,208300.0,36.7314,36.7398,36.6891,36.7314,208300.0
2014-08-12 15:25:00,43.49,43.5,43.47,43.48,143500.0,36.7398,36.7483,36.7229,36.7314,143500.0
2014-08-12 15:30:00,43.47,43.5,43.46,43.48,223200.0,36.7229,36.7483,36.7145,36.7314,223200.0
2014-08-12 15:35:00,43.48,43.57,43.47,43.57,378400.0,36.7314,36.8074,36.7229,36.8074,378400.0
2014-08-12 15:40:00,43.56,43.58,43.53,43.57,391600.0,36.7989,36.8158,36.7736,36.8074,391600.0
2014-08-12 15:45:00,43.56,43.59,43.53,43.54,303400.0,36.7989,36.8243,36.7736,36.782,303400.0
2014-08-12 15:50:00,43.53,43.56,43.51,43.53,552900.0,36.7736,36.7989,36.7567,36.7736,552900.0
2014-08-12 15:55:00,43.53,43.57,43.52,43.52,823300.0,36.7736,36.8074,36.7651,36.7651,823300.0
2014-08-13 09:30:00,43.68,43.79,43.54,43.66,953100.0,36.9003,36.9932,36.782,36.8834,953100.0
2014-08-13 09:35:00,43.66,43.85,43.65,43.72,485900.0,36.8834,37.0439,36.875,36.9341,485900.0
2014-08-13 09:40:00,43.72,43.75,43.62,43.63,348700.0,36.9341,36.9594,36.8496,36.8581,348700.0
2014-08-13 09:45:00,43.63,43.64,43.52,43.63,524800.0,36.8581,36.8665,36.7651,36.8581,524800.0
2014-08-13 09:50:00,43.63,43.64,43.59,43.64,412600.0,36.8581,36.8665,36.8243,36.8665,412600.0
2014-08-13 09:55:00,43.64,43.7,43.58,43.58,275600.0,36.8665,36.9172,36.8158,36.8158,275600.0
2014-08-13 10:00:00,43.58,43.66,43.56,43.63,303400.0,36.8158,36.8834,36.7989,36.8581,303400.0
2014-08-13 10:05:00,43.63,43.77,43.61,43.72,561600.0,36.8581,36.9763,36.8412,36.9341,561600.0
2014-08-13 10:10:00,43.72,43.73,43.6,43.69,347400.0,36.9341,36.9426,36.8327,36.9088,347400.0
2014-08-13 10:15:00,43.69,43.75,43.66,43.74,293100.0,36.9088,36.9594,36.8834,36.951,293100.0
2014-08-13 10:20:00,43.74,43.74,43.67,43.69,329600.0,36.951,36.951,36.8919,36.9088,329600.0
2014-08-13 10:25:00,43.7,43.77,43.69,43.75,314600.0,36.9172,36.9763,36.9088,36.9594,314600.0
2014-08-13 10:30:00,43.75,43.8,43.74,43.77,300300.0,36.9594,37.0017,36.951,36.9763,300300.0
2014-08-13 10:35:00,43.77,43.82,43.75,43.82,262300.0,36.9763,37.0186,36.9594,37.0186,262300.0
2014-08-13 10:40:00,43.82,43.85,43.79,43.84,214700.0,37.0186,37.0439,36.9932,37.0355,214700.0
2014-08-13 10:45:00,43.84,43.84,43.72,43.72,434200.0,37.0355,37.0355,36.9341,36.9341,434200.0
2014-08-13 10:50:00,43.72,43.77,43.71,43.73,363700.0,36.9341,36.9763,36.9257,36.9426,363700.0
2014-08-13 10:55:00,43.74,43.84,43.72,43.83,359500.0,36.951,37.0355,36.9341,37.027,359500.0
2014-08-13 11:00:00,43.83,43.92,43.83,43.92,305200.0,37.027,37.1031,37.027,37.1031,305200.0
2014-08-13 11:05:00,43.92,43.94,43.88,43.92,254100.0,37.1031,37.12,37.0693,37.1031,254100.0
2014-08-13 11:10:00,43.92,43.95,43.89,43.94,303400.0,37.1031,37.1284,37.0777,37.12,303400.0
2014-08-13 11:15:00,43.95,43.95,43.9,43.92,157900.0,37.1284,37.1284,37.0862,37.1031,157900.0
2014-08-13 11:20:00,43.92,43.95,43.9,43.95,163000.0,37.1031,37.1284,37.0862,37.1284,163000.0
2014-08-13 11:25:00,43.95,44.0,43.93,43.95,271400.0,37.1284,37.1706,37.1115,37.1284,271400.0
2014-08-13 11:30:00,43.95,43.99,43.93,43.99,173600.0,37.1284,37.1622,37.1115,37.1622,173600.0
2014-08-13 11:35:00,43.98,44.0,43.96,43.98,180400.0,37.1538,37.1706,37.1369,37.1538,180400.0
2014-08-13 11:40:00,43.97,43.99,43.92,43.94,154600.0,37.1453,37.1622,37.1031,37.12,154600.0
2014-08-13 11:45:00,43.93,43.94,43.9,43.91,145400.0,37.1115,37.12,37.0862,37.0946,145400.0
2014-08-13 11:50:00,43.9,43.91,43.89,43.9,107100.0,37.0862,37.0946,37.0777,37.0862,107100.0
2014-08-13 11:55:00,43.9,43.91,43.89,43.89,147600.0,37.0862,37.0946,37.0777,37.0777,147600.0
2014-08-13 12:00:00,43.89,43.93,43.87,43.87,144500.0,37.0777,37.1115,37.0608,37.0608,144500.0
2014-08-13 12:05:00,43.87,43.89,43.86,43.88,179200.0,37.0608,37.0777,37.0524,37.0693,179200.0
2014-08-13 12:10:00,43.89,43.92,43.87,43.92,119200.0,37.0777,37.1031,37.0608,37.1031,119200.0
2014-08-13 12:15:00,43.92,43.92,43.89,43.91,98600.0,37.1031,37.1031,37.0777,37.0946,98600.0
2014-08-13 12:20:00,43.9,43.97,43.9,43.96,475000.0,37.0862,37.1453,37.0862,37.1369,475000.0
2014-08-13 12:25:00,43.95,43.99,43.94,43.98,288800.0,37.1284,37.1622,37.12,37.1538,288800.0
2014-08-13 12:30:00,43.98,44.03,43.97,44.01,257700.0,37.1538,37.196,37.1453,37.1791,257700.0
2014-08-13 12:35:00,44.01,44.02,44.0,44.01,129800.0,37.1791,37.1875,37.1706,37.1791,129800.0
2014-08-13 12:40:00,44.01,44.09,44.0,44.09,485800.0,37.1791,37.2467,37.1706,37.2467,485800.0
2014-08-13 12:45:00,44.09,44.18,44.08,44.13,491100.0,37.2467,37.3227,37.2382,37.2805,491100.0
2014-08-13 12:50:00,44.13,44.15,44.08,44.08,160800.0,37.2805,37.2974,37.2382,37.2382,160800.0
2014-08-13 12:55:00,44.08,44.09,44.05,44.07,118100.0,37.2382,37.2467,37.2129,37.2298,118100.0
2014-08-13 13:00:00,44.06,44.08,44.04,44.06,77400.0,37.2213,37.2382,37.2044,37.2213,77400.0
2014-08-13 13:05:00,44.07,44.09,44.04,44.04,174500.0,37.2298,37.2467,37.2044,37.2044,174500.0
2014-08-13 13:10:00,44.04,44.06,44.02,44.04,104100.0,37.2044,37.2213,37.1875,37.2044,104100.0
2014-08-13 13:15:00,44.04,44.07,44.02,44.05,235700.0,37.2044,37.2298,37.1875,37.2129,235700.0
2014-08-13 13:20:00,44.05,44.07,44.04,44.05,160200.0,37.2129,37.2298,37.2044,37.2129,160200.0
2014-08-13 13:25:00,44.05,44.08,44.01,44.03,413200.0,37.2129,37.2382,37.1791,37.196,413200.0
2014-08-13 13:30:00,44.04,44.07,44.03,44.07,95100.0,37.2044,37.2298,37.196,37.2298,95100.0
2014-08-13 13:35:00,44.07,44.12,44.06,44.1,192800.0,37.2298,37.272,37.2213,37.2551,192800.0
2014-08-13 13:40:00,44.11,44.11,44.05,44.05,130300.0,37.2636,37.2636,37.2129,37.2129,130300.0
2014-08-13 13:45:00,44.05,44.06,44.01,44.01,317100.0,37.2129,37.2213,37.1791,37.1791,317100.0
2014-08-13 13:50:00,44.02,44.02,43.95,43.98,273800.0,37.1875,37.1875,37.1284,37.1538,273800.0
2014-08-13 13:55:00,43.98,43.98,43.95,43.96,74500.0,37.1538,37.1538,37.1284,37.1369,74500.0
2014-08-13 14:00:00,43.96,43.98,43.95,43.97,94600.0,37.1369,37.1538,37.1284,37.1453,94600.0
2014-08-13 14:05:00,43.97,43.98,43.94,43.95,143200.0,37.1453,37.1538,37.12,37.1284,143200.0
2014-08-13 14:10:00,43.95,43.99,43.95,43.97,110600.0,37.1284,37.1622,37.1284,37.1453,110600.0
2014-08-13 14:15:00,43.98,44.0,43.96,43.98,141500.0,37.1538,37.1706,37.1369,37.1538,141500.0
2014-08-13 14:20:00,43.98,43.99,43.94,43.97,118400.0,37.1538,37.1622,37.12,37.1453,118400.0
2014-08-13 14:25:00,43.97,43.99,43.96,43.98,197400.0,37.1453,37.1622,37.1369,37.1538,197400.0
2014-08-13 14:30:00,43.98,44.0,43.97,44.0,96100.0,37.1538,37.1706,37.1453,37.1706,96100.0
2014-08-13 14:35:00,44.0,44.08,43.99,44.06,244300.0,37.1706,37.2382,37.1622,37.2213,244300.0
2014-08-13 14:40:00,44.07,44.07,44.03,44.06,150100.0,37.2298,37.2298,37.196,37.2213,150100.0
2014-08-13 14:45:00,44.06,44.07,44.05,44.07,103300.0,37.2213,37.2298,37.2129,37.2298,103300.0
2014-08-13 14:50:00,44.07,44.07,44.04,44.04,134000.0,37.2298,37.2298,37.2044,37.2044,134000.0
2014-08-13 14:55:00,44.04,44.06,44.04,44.04,119000.0,37.2044,37.2213,37.2044,37.2044,119000.0
2014-08-13 15:00:00,44.04,44.05,44.0,44.02,182600.0,37.2044,37.2129,37.1706,37.1875,182600.0
2014-08-13 15:05:00,44.02,44.04,43.99,43.99,218700.0,37.1875,37.2044,37.1622,37.1622,218700.0
2014-08-13 15:10:00,44.0,44.03,43.98,44.03,191200.0,37.1706,37.196,37.1538,37.196,191200.0
2014-08-13 15:15:00,44.03,44.03,44.0,44.01,302900.0,37.196,37.196,37.1706,37.1791,302900.0
2014-08-13 15:20:00,44.0,44.04,44.0,44.03,215000.0,37.1706,37.2044,37.1706,37.196,215000.0
2014-08-13 15:25:00,44.02,44.05,44.01,44.01,173000.0,37.1875,37.2129,37.1791,37.1791,173000.0
2014-08-13 15:30:00,44.01,44.04,44.0,44.01,295800.0,37.1791,37.2044,37.1706,37.1791,295800.0
2014-08-13 15:35:00,44.02,44.02,44.0,44.0,181800.0,37.1875,37.1875,37.1706,37.1706,181800.0
2014-08-13 15:40:00,44.0,44.06,44.0,44.04,230800.0,37.1706,37.2213,37.1706,37.2044,230800.0
2014-08-13 15:45:00,44.04,44.07,44.02,44.07,341400.0,37.2044,37.2298,37.1875,37.2298,341400.0
2014-08-13 15:50:00,44.07,44.1,44.05,44.08,606300.0,37.2298,37.2551,37.2129,37.2382,606300.0
2014-08-13 15:55:00,44.09,44.09,44.03,44.08,1020900.0,37.2467,37.2467,37.196,37.2382,1020900.0
2014-08-14 09:30:00,44.1,44.33,44.03,44.2,783400.0,37.2551,37.4494,37.196,37.3396,783400.0
2014-08-14 09:35:00,44.2,44.22,44.08,44.16,209000.0,37.3396,37.3565,37.2382,37.3058,209000.0
2014-08-14 09:40:00,44.15,44.16,44.07,44.1,250300.0,37.2974,37.3058,37.2298,37.2551,250300.0
2014-08-14 09:45:00,44.11,44.2,44.1,44.18,309500.0,37.2636,37.3396,37.2551,37.3227,309500.0
2014-08-14 09:50:00,44.18,44.22,44.17,44.19,248300.0,37.3227,37.3565,37.3143,37.3312,248300.0
2014-08-14 09:55:00,44.19,44.27,44.18,44.27,227700.0,37.3312,37.3987,37.3227,37.3987,227700.0
2014-08-14 10:00:00,44.27,44.28,44.14,44.19,383800.0,37.3987,37.4072,37.2889,37.3312,383800.0
2014-08-14 10:05:00,44.19,44.22,44.13,44.18,234000.0,37.3312,37.3565,37.2805,37.3227,234000.0
2014-08-14 10:10:00,44.18,44.22,44.16,44.21,244900.0,37.3227,37.3565,37.3058,37.3481,244900.0
2014-08-14 10:15:00,44.21,44.21,44.1,44.1,268500.0,37.3481,37.3481,37.2551,37.2551,268500.0
2014-08-14 10:20:00,44.1,44.16,44.07,44.07,139700.0,37.2551,37.3058,37.2298,37.2298,139700.0
2014-08-14 10:25:00,44.07,44.1,44.05,44.1,191000.0,37.2298,37.2551,37.2129,37.2551,191000.0
2014-08-14 10:30:00,44.11,44.13,44.04,44.06,294200.0,37.2636,37.2805,37.2044,37.2213,294200.0
2014-08-14 10:35:00,44.06,44.07,44.04,44.07,204900.0,37.2213,37.2298,37.2044,37.2298,204900.0
2014-08-14 10:40:00,44.06,44.09,44.02,44.02,219500.0,37.2213,37.2467,37.1875,37.1875,219500.0
2014-08-14 10:45:00,44.03,44.09,44.02,44.06,209400.0,37.196,37.2467,37.1875,37.2213,209400.0
2014-08-14 10:50:00,44.06,44.07,44.01,44.05,283700.0,37.2213,37.2298,37.1791,37.2129,283700.0
2014-08-14 10:55:00,44.04,44.08,44.04,44.07,214400.0,37.2044,37.2382,37.2044,37.2298,214400.0
2014-08-14 11:00:00,44.06,44.08,44.04,44.08,249800.0,37.2213,37.2382,37.2044,37.2382,249800.0
2014-08-14 11:05:00,44.08,44.13,44.07,44.13,183300.0,37.2382,37.2805,37.2298,37.2805,183300.0
2014-08-14 11:10:00,44.13,44.19,44.12,44.19,217600.0,37.2805,37.3312,37.272,37.3312,217600.0
2014-08-14 11:15:00,44.19,44.22,44.14,44.22,582800.0,37.3312,37.3565,37.2889,37.3565,582800.0
2014-08-14 11:20:00,44.21,44.25,44.2,44.24,257800.0,37.3481,37.3818,37.3396,37.3734,257800.0
2014-08-14 11:25:00,44.24,44.26,44.2,44.21,341100.0,37.3734,37.3903,37.3396,37.3481,341100.0
2014-08-14 11:30:00,44.22,44.23,44.18,44.19,379300.0,37.3565,37.3649,37.3227,37.3312,379300.0
2014-08-14 11:35:00,44.19,44.19,44.12,44.14,280300.0,37.3312,37.3312,37.272,37.2889,280300.0
2014-08-14 11:40:00,44.14,44.2,44.13,44.16,90600.0,37.2889,37.3396,37.2805,37.3058,90600.0
2014-08-14 11:45:00,44.16,44.19,44.14,44.18,88300.0,37.3058,37.3312,37.2889,37.3227,88300.0
2014-08-14 11:50:00,44.18,44.18,44.15,44.15,45000.0,37.3227,37.3227,37.2974,37.2974,45000.0
2014-08-14 11:55:00,44.15,44.22,44.15,44.22,163900.0,37.2974,37.3565,37.2974,37.3565,163900.0
2014-08-14 12:00:00,44.22,44.22,44.18,44.21,148700.0,37.3565,37.3565,37.3227,37.3481,148700.0
2014-08-14 12:05:00,44.21,44.22,44.18,44.18,230800.0,37.3481,37.3565,37.3227,37.3227,230800.0
2014-08-14 12:10:00,44.18,44.21,44.17,44.18,84300.0,37.3227,37.3481,37.3143,37.3227,84300.0
2014-08-14 12:15:00,44.18,44.19,44.15,44.15,85000.0,37.3227,37.3312,37.2974,37.2974,85000.0
2014-08-14 12:20:00,44.14,44.18,44.14,44.18,74100.0,37.2889,37.3227,37.2889,37.3227,74100.0
2014-08-14 12:25:00,44.18,44.18,44.13,44.15,110500.0,37.3227,37.3227,37.2805,37.2974,110500.0
2014-08-14 12:30:00,44.15,44.15,44.11,44.11,95800.0,37.2974,37.2974,37.2636,37.2636,95800.0
2014-08-14 12:35:00,44.11,44.12,44.08,44.12,103900.0,37.2636,37.272,37.2382,37.272,103900.0
2014-08-14 12:40:00,44.12,44.16,44.12,44.16,182700.0,37.272,37.3058,37.272,37.3058,182700.0
2014-08-14 12:45:00,44.16,44.2,44.15,44.2,144400.0,37.3058,37.3396,37.2974,37.3396,144400.0
2014-08-14 12:50:00,44.21,44.24,44.2,44.2,144200.0,37.3481,37.3734,37.3396,37.3396,144200.0
2014-08-14 12:55:00,44.19,44.19,44.15,44.19,140700.0,37.3312,37.3312,37.2974,37.3312,140700.0
2014-08-14 13:00:00,44.19,44.21,44.15,44.17,108500.0,37.3312,37.3481,37.2974,37.3143,108500.0
2014-08-14 13:05:00,44.17,44.22,44.16,44.2,133600.0,37.3143,37.3565,37.3058,37.3396,133600.0
2014-08-14 13:10:00,44.21,44.26,44.2,44.25,173600.0,37.3481,37.3903,37.3396,37.3818,173600.0
2014-08-14 13:15:00,44.25,44.27,44.23,44.25,148600.0,37.3818,37.3987,37.3649,37.3818,148600.0
2014-08-14 13:20:00,44.26,44.27,44.24,44.25,109800.0,37.3903,37.3987,37.3734,37.3818,109800.0
2014-08-14 13:25:00,44.26,44.27,44.24,44.26,125500.0,37.3903,37.3987,37.3734,37.3903,125500.0
2014-08-14 13:30:00,44.25,44.27,44.24,44.25,130000.0,37.3818,37.3987,37.3734,37.3818,130000.0
2014-08-14 13:35:00,44.26,44.27,44.24,44.25,63300.0,37.3903,37.3987,37.3734,37.3818,63300.0
2014-08-14 13:40:00,44.24,44.28,44.24,44.27,112300.0,37.3734,37.4072,37.3734,37.3987,112300.0
2014-08-14 13:45:00,44.28,44.32,44.26,44.32,200000.0,37.4072,37.441,37.3903,37.441,200000.0
2014-08-14 13:50:00,44.33,44.33,44.28,44.3,179700.0,37.4494,37.4494,37.4072,37.4241,179700.0
2014-08-14 13:55:00,44.3,44.31,44.29,44.31,169600.0,37.4241,37.4325,37.4156,37.4325,169600.0
2014-08-14 14:00:00,44.3,44.31,44.29,44.3,66100.0,37.4241,37.4325,37.4156,37.4241,66100.0
2014-08-14 14:05:00,44.31,44.34,44.29,44.33,162600.0,37.4325,37.4579,37.4156,37.4494,162600.0
2014-08-14 14:10:00,44.33,44.35,44.31,44.33,150700.0,37.4494,37.4663,37.4325,37.4494,150700.0
2014-08-14 14:15:00,44.33,44.34,44.32,44.34,101400.0,37.4494,37.4579,37.441,37.4579,101400.0
2014-08-14 14:20:00,44.33,44.39,44.33,44.38,289800.0,37.4494,37.5001,37.4494,37.4917,289800.0
2014-08-14 14:25:00,44.37,44.39,44.36,44.39,107200.0,37.4832,37.5001,37.4748,37.5001,107200.0
2014-08-14 14:30:00,44.39,44.41,44.39,44.41,234200.0,37.5001,37.517,37.5001,37.517,234200.0
2014-08-14 14:35:00,44.41,44.42,44.38,44.39,109400.0,37.517,37.5255,37.4917,37.5001,109400.0
2014-08-14 14:40:00,44.38,44.4,44.33,44.34,198300.0,37.4917,37.5086,37.4494,37.4579,198300.0
2014-08-14 14:45:00,44.34,44.35,44.28,44.3,183400.0,37.4579,37.4663,37.4072,37.4241,183400.0
2014-08-14 14:50:00,44.29,44.35,44.25,44.34,294700.0,37.4156,37.4663,37.3818,37.4579,294700.0
2014-08-14 14:55:00,44.35,44.36,44.33,44.36,182200.0,37.4663,37.4748,37.4494,37.4748,182200.0
2014-08-14 15:00:00,44.36,44.37,44.34,44.35,388900.0,37.4748,37.4832,37.4579,37.4663,388900.0
2014-08-14 15:05:00,44.35,44.36,44.29,44.3,390900.0,37.4663,37.4748,37.4156,37.4241,390900.0
2014-08-14 15:10:00,44.3,44.33,44.28,44.32,234100.0,37.4241,37.4494,37.4072,37.441,234100.0
2014-08-14 15:15:00,44.31,44.32,44.29,44.3,119300.0,37.4325,37.441,37.4156,37.4241,119300.0
2014-08-14 15:20:00,44.3,44.31,44.27,44.27,194300.0,37.4241,37.4325,37.3987,37.3987,194300.0
2014-08-14 15:25:00,44.28,44.28,44.25,44.27,271700.0,37.4072,37.4072,37.3818,37.3987,271700.0
2014-08-14 15:30:00,44.27,44.3,44.25,44.26,214800.0,37.3987,37.4241,37.3818,37.3903,214800.0
2014-08-14 15:35:00,44.25,44.3,44.25,44.26,281000.0,37.3818,37.4241,37.3818,37.3903,281000.0
2014-08-14 15:40:00,44.26,44.27,44.24,44.25,227800.0,37.3903,37.3987,37.3734,37.3818,227800.0
2014-08-14 15:45:00,44.25,44.26,44.24,44.25,146400.0,37.3818,37.3903,37.3734,37.3818,146400.0
2014-08-14 15:50:00,44.26,44.27,44.25,44.27,351300.0,37.3903,37.3987,37.3818,37.3987,351300.0
2014-08-14 15:55:00,44.27,44.29,44.25,44.28,862300.0,37.3987,37.4156,37.3818,37.4072,862300.0
2014-08-15 09:30:00,44.58,44.64,44.52,44.53,7185200.0,37.6606,37.7113,37.6099,37.6184,7185200.0
2014-08-15 09:35:00,44.53,44.64,44.48,44.63,537000.0,37.6184,37.7113,37.5761,37.7029,537000.0
2014-08-15 09:40:00,44.63,44.69,44.57,44.58,735000.0,37.7029,37.7535,37.6522,37.6606,735000.0
2014-08-15 09:45:00,44.58,44.65,44.54,44.63,404400.0,37.6606,37.7198,37.6268,37.7029,404400.0
2014-08-15 09:50:00,44.62,44.78,44.62,44.77,318100.0,37.6944,37.8296,37.6944,37.8211,318100.0
2014-08-15 09:55:00,44.77,44.78,44.61,44.62,548000.0,37.8211,37.8296,37.686,37.6944,548000.0
2014-08-15 10:00:00,44.62,44.66,44.57,44.65,429800.0,37.6944,37.7282,37.6522,37.7198,429800.0
2014-08-15 10:05:00,44.66,44.69,44.63,44.65,453900.0,37.7282,37.7535,37.7029,37.7198,453900.0
2014-08-15 10:10:00,44.65,44.65,44.56,44.56,606900.0,37.7198,37.7198,37.6437,37.6437,606900.0
2014-08-15 10:15:00,44.56,44.66,44.54,44.62,644700.0,37.6437,37.7282,37.6268,37.6944,644700.0
2014-08-15 10:20:00,44.61,44.7,44.61,44.69,459900.0,37.686,37.762,37.686,37.7535,459900.0
2014-08-15 10:25:00,44.7,44.73,44.64,44.71,286000.0,37.762,37.7873,37.7113,37.7704,286000.0
2014-08-15 10:30:00,44.71,44.72,44.65,44.67,200800.0,37.7704,37.7789,37.7198,37.7367,200800.0
2014-08-15 10:35:00,44.67,44.68,44.65,44.66,188400.0,37.7367,37.7451,37.7198,37.7282,188400.0
2014-08-15 10:40:00,44.66,44.68,44.6,44.64,713000.0,37.7282,37.7451,37.6775,37.7113,713000.0
2014-08-15 10:45:00,44.63,44.67,44.53,44.65,809800.0,37.7029,37.7367,37.6184,37.7198,809800.0
2014-08-15 10:50:00,44.65,44.7,44.6,44.65,941700.0,37.7198,37.762,37.6775,37.7198,941700.0
2014-08-15 10:55:00,44.65,44.65,44.48,44.62,866700.0,37.7198,37.7198,37.5761,37.6944,866700.0
2014-08-15 11:00:00,44.61,44.63,44.51,44.53,614700.0,37.686,37.7029,37.6015,37.6184,614700.0
2014-08-15 11:05:00,44.54,44.58,44.44,44.58,696900.0,37.6268,37.6606,37.5424,37.6606,696900.0
2014-08-15 11:10:00,44.58,44.65,44.55,44.59,368000.0,37.6606,37.7198,37.6353,37.6691,368000.0
2014-08-15 11:15:00,44.59,44.63,44.58,44.58,281400.0,37.6691,37.7029,37.6606,37.6606,281400.0
2014-08-15 11:20:00,44.59,44.59,44.52,44.54,434500.0,37.6691,37.6691,37.6099,37.6268,434500.0
2014-08-15 11:25:00,44.55,44.59,44.53,44.54,521700.0,37.6353,37.6691,37.6184,37.6268,521700.0
2014-08-15 11:30:00,44.53,44.58,44.51,44.55,577500.0,37.6184,37.6606,37.6015,37.6353,577500.0
2014-08-15 11:35:00,44.55,44.62,44.53,44.61,446100.0,37.6353,37.6944,37.6184,37.686,446100.0
2014-08-15 11:40:00,44.62,44.64,44.58,44.62,240500.0,37.6944,37.7113,37.6606,37.6944,240500.0
2014-08-15 11:45:00,44.62,44.64,44.57,44.58,195200.0,37.6944,37.7113,37.6522,37.6606,195200.0
2014-08-15 11:50:00,44.59,44.59,44.41,44.42,840000.0,37.6691,37.6691,37.517,37.5255,840000.0
2014-08-15 11:55:00,44.43,44.51,44.42,44.49,640600.0,37.5339,37.6015,37.5255,37.5846,640600.0
2014-08-15 12:00:00,44.49,44.51,44.43,44.5,335700.0,37.5846,37.6015,37.5339,37.593,335700.0
2014-08-15 12:05:00,44.5,44.56,44.48,44.55,284400.0,37.593,37.6437,37.5761,37.6353,284400.0
2014-08-15 12:10:00,44.55,44.55,44.49,44.5,172200.0,37.6353,37.6353,37.5846,37.593,172200.0
2014-08-15 12:15:00,44.5,44.52,44.43,44.49,276000.0,37.593,37.6099,37.5339,37.5846,276000.0
2014-08-15 12:20:00,44.48,44.51,44.4,44.51,254900.0,37.5761,37.6015,37.5086,37.6015,254900.0
2014-08-15 12:25:00,44.5,44.58,44.48,44.56,261800.0,37.593,37.6606,37.5761,37.6437,261800.0
2014-08-15 12:30:00,44.56,44.57,44.49,44.52,152000.0,37.6437,37.6522,37.5846,37.6099,152000.0
2014-08-15 12:35:00,44.51,44.58,44.49,44.56,178000.0,37.6015,37.6606,37.5846,37.6437,178000.0
2014-08-15 12:40:00,44.57,44.61,44.55,44.59,246400.0,37.6522,37.686,37.6353,37.6691,246400.0
2014-08-15 12:45:00,44.59,44.61,44.58,44.59,162500.0,37.6691,37.686,37.6606,37.6691,162500.0
2014-08-15 12:50:00,44.59,44.62,44.57,44.59,144700.0,37.6691,37.6944,37.6522,37.6691,144700.0
2014-08-15 12:55:00,44.58,44.61,44.53,44.54,116500.0,37.6606,37.686,37.6184,37.6268,116500.0
2014-08-15 13:00:00,44.54,44.54,44.46,44.47,175600.0,37.6268,37.6268,37.5592,37.5677,175600.0
2014-08-15 13:05:00,44.47,44.53,44.46,44.52,134500.0,37.5677,37.6184,37.5592,37.6099,134500.0
2014-08-15 13:10:00,44.52,44.54,44.5,44.51,119000.0,37.6099,37.6268,37.593,37.6015,119000.0
2014-08-15 13:15:00,44.51,44.52,44.47,44.49,95100.0,37.6015,37.6099,37.5677,37.5846,95100.0
2014-08-15 13:20:00,44.49,44.53,44.48,44.53,192500.0,37.5846,37.6184,37.5761,37.6184,192500.0
2014-08-15 13:25:00,44.53,44.58,44.52,44.57,177800.0,37.6184,37.6606,37.6099,37.6522,177800.0
2014-08-15 13:30:00,44.57,44.6,44.56,44.59,313900.0,37.6522,37.6775,37.6437,37.6691,313900.0
2014-08-15 13:35:00,44.59,44.62,44.57,44.6,335300.0,37.6691,37.6944,37.6522,37.6775,335300.0
2014-08-15 13:40:00,44.6,44.67,44.6,44.66,315600.0,37.6775,37.7367,37.6775,37.7282,315600.0
2014-08-15 13:45:00,44.66,44.66,44.63,44.64,199900.0,37.7282,37.7282,37.7029,37.7113,199900.0
2014-08-15 13:50:00,44.64,44.66,44.55,44.58,309000.0,37.7113,37.7282,37.6353,37.6606,309000.0
2014-08-15 13:55:00,44.57,44.6,44.55,44.59,270300.0,37.6522,37.6775,37.6353,37.6691,270300.0
2014-08-15 14:00:00,44.6,44.61,44.53,44.55,145300.0,37.6775,37.686,37.6184,37.6353,145300.0
2014-08-15 14:05:00,44.55,44.57,44.52,44.52,170100.0,37.6353,37.6522,37.6099,37.6099,170100.0
2014-08-15 14:10:00,44.52,44.55,44.51,44.54,201000.0,37.6099,37.6353,37.6015,37.6268,201000.0
2014-08-15 14:15:00,44.53,44.58,44.52,44.56,196300.0,37.6184,37.6606,37.6099,37.6437,196300.0
2014-08-15 14:20:00,44.56,44.64,44.54,44.64,358900.0,37.6437,37.7113,37.6268,37.7113,358900.0
2014-08-15 14:25:00,44.64,44.73,44.63,44.7,717500.0,37.7113,37.7873,37.7029,37.762,717500.0
2014-08-15 14:30:00,44.7,44.73,44.68,44.69,212900.0,37.762,37.7873,37.7451,37.7535,212900.0
2014-08-15 14:35:00,44.68,44.75,44.68,44.74,292700.0,37.7451,37.8042,37.7451,37.7958,292700.0
2014-08-15 14:40:00,44.75,44.84,44.75,44.79,453400.0,37.8042,37.8803,37.8042,37.838,453400.0
2014-08-15 14:45:00,44.78,44.82,44.76,44.76,246500.0,37.8296,37.8634,37.8127,37.8127,246500.0
2014-08-15 14:50:00,44.77,44.77,44.71,44.73,238400.0,37.8211,37.8211,37.7704,37.7873,238400.0
2014-08-15 14:55:00,44.73,44.73,44.69,44.7,151900.0,37.7873,37.7873,37.7535,37.762,151900.0
2014-08-15 15:00:00,44.71,44.73,44.67,44.69,207500.0,37.7704,37.7873,37.7367,37.7535,207500.0
2014-08-15 15:05:00,44.69,44.71,44.65,44.71,197000.0,37.7535,37.7704,37.7198,37.7704,197000.0
2014-08-15 15:10:00,44.71,44.72,44.68,44.69,192000.0,37.7704,37.7789,37.7451,37.7535,192000.0
2014-08-15 15:15:00,44.69,44.71,44.67,44.71,167600.0,37.7535,37.7704,37.7367,37.7704,167600.0
2014-08-15 15:20:00,44.71,44.71,44.63,44.66,311600.0,37.7704,37.7704,37.7029,37.7282,311600.0
2014-08-15 15:25:00,44.66,44.73,44.65,44.72,487300.0,37.7282,37.7873,37.7198,37.7789,487300.0
2014-08-15 15:30:00,44.72,44.81,44.71,44.8,427400.0,37.7789,37.8549,37.7704,37.8465,427400.0
2014-08-15 15:35:00,44.8,44.85,44.78,44.79,446800.0,37.8465,37.8887,37.8296,37.838,446800.0
2014-08-15 15:40:00,44.79,44.84,44.79,44.83,310400.0,37.838,37.8803,37.838,37.8718,310400.0
2014-08-15 15:45:00,44.83,44.88,44.81,44.88,680200.0,37.8718,37.9141,37.8549,37.9141,680200.0
2014-08-15 15:50:00,44.87,44.9,44.82,44.87,1320200.0,37.9056,37.931,37.8634,37.9056,1320200.0
2014-08-15 15:55:00,44.86,44.87,44.79,44.79,1705400.0,37.8972,37.9056,37.838,37.838,1705400.0
2014-08-18 09:30:00,44.94,45.0,44.82,44.87,1028100.0,37.9647,38.0154,37.8634,37.9056,1028100.0
2014-08-18 09:35:00,44.87,44.9,44.81,44.85,581400.0,37.9056,37.931,37.8549,37.8887,581400.0
2014-08-18 09:40:00,44.85,44.87,44.79,44.79,503800.0,37.8887,37.9056,37.838,37.838,503800.0
2014-08-18 09:45:00,44.79,44.82,44.68,44.72,493700.0,37.838,37.8634,37.7451,37.7789,493700.0
2014-08-18 09:50:00,44.72,44.8,44.72,44.8,394200.0,37.7789,37.8465,37.7789,37.8465,394200.0
2014-08-18 09:55:00,44.8,44.84,44.77,44.83,380900.0,37.8465,37.8803,37.8211,37.8718,380900.0
2014-08-18 10:00:00,44.83,44.87,44.77,44.77,390500.0,37.8718,37.9056,37.8211,37.8211,390500.0
2014-08-18 10:05:00,44.78,44.85,44.77,44.84,267800.0,37.8296,37.8887,37.8211,37.8803,267800.0
2014-08-18 10:10:00,44.85,44.85,44.77,44.8,353700.0,37.8887,37.8887,37.8211,37.8465,353700.0
2014-08-18 10:15:00,44.8,44.82,44.77,44.77,276800.0,37.8465,37.8634,37.8211,37.8211,276800.0
2014-08-18 10:20:00,44.77,44.86,44.77,44.84,305600.0,37.8211,37.8972,37.8211,37.8803,305600.0
2014-08-18 10:25:00,44.84,44.88,44.84,44.87,178900.0,37.8803,37.9141,37.8803,37.9056,178900.0
2014-08-18 10:30:00,44.87,44.88,44.82,44.83,201800.0,37.9056,37.9141,37.8634,37.8718,201800.0
2014-08-18 10:35:00,44.83,44.84,44.78,44.8,415500.0,37.8718,37.8803,37.8296,37.8465,415500.0
2014-08-18 10:40:00,44.81,44.84,44.79,44.84,350000.0,37.8549,37.8803,37.838,37.8803,350000.0
2014-08-18 10:45:00,44.84,44.84,44.8,44.82,302900.0,37.8803,37.8803,37.8465,37.8634,302900.0
2014-08-18 10:50:00,44.83,44.87,44.81,44.87,227900.0,37.8718,37.9056,37.8549,37.9056,227900.0
2014-08-18 10:55:00,44.87,44.92,44.87,44.91,235400.0,37.9056,37.9479,37.9056,37.9394,235400.0
2014-08-18 11:00:00,44.91,44.92,44.89,44.89,195100.0,37.9394,37.9479,37.9225,37.9225,195100.0
2014-08-18 11:05:00,44.9,44.92,44.89,44.91,194200.0,37.931,37.9479,37.9225,37.9394,194200.0
2014-08-18 11:10:00,44.91,44.95,44.91,44.94,149700.0,37.9394,37.9732,37.9394,37.9647,149700.0
2014-08-18 11:15:00,44.94,44.94,44.86,44.87,218300.0,37.9647,37.9647,37.8972,37.9056,218300.0
2014-08-18 11:20:00,44.87,44.89,44.81,44.85,460500.0,37.9056,37.9225,37.8549,37.8887,460500.0
2014-08-18 11:25:00,44.85,44.87,44.84,44.87,194200.0,37.8887,37.9056,37.8803,37.9056,194200.0
2014-08-18 11:30:00,44.87,44.87,44.82,44.86,214000.0,37.9056,37.9056,37.8634,37.8972,214000.0
2014-08-18 11:35:00,44.87,44.87,44.85,44.86,149000.0,37.9056,37.9056,37.8887,37.8972,149000.0
2014-08-18 11:40:00,44.86,44.86,44.81,44.82,356800.0,37.8972,37.8972,37.8549,37.8634,356800.0
2014-08-18 11:45:00,44.82,44.82,44.8,44.81,180900.0,37.8634,37.8634,37.8465,37.8549,180900.0
2014-08-18 11:50:00,44.81,45.0,44.7,44.81,661100.0,37.8549,38.0154,37.762,37.8549,661100.0
2014-08-18 11:55:00,44.82,44.85,44.8,44.84,205800.0,37.8634,37.8887,37.8465,37.8803,205800.0
2014-08-18 12:00:00,44.85,44.87,44.84,44.86,131000.0,37.8887,37.9056,37.8803,37.8972,131000.0
2014-08-18 12:05:00,44.86,44.89,44.85,44.88,126200.0,37.8972,37.9225,37.8887,37.9141,126200.0
2014-08-18 12:10:00,44.88,44.91,44.88,44.9,131600.0,37.9141,37.9394,37.9141,37.931,131600.0
2014-08-18 12:15:00,44.9,44.93,44.89,44.91,124400.0,37.931,37.9563,37.9225,37.9394,124400.0
2014-08-18 12:20:00,44.92,44.94,44.91,44.94,77000.0,37.9479,37.9647,37.9394,37.9647,77000.0
2014-08-18 12:25:00,44.94,44.94,44.92,44.93,111800.0,37.9647,37.9647,37.9479,37.9563,111800.0
2014-08-18 12:30:00,44.93,44.93,44.87,44.87,155100.0,37.9563,37.9563,37.9056,37.9056,155100.0
2014-08-18 12:35:00,44.88,44.92,44.88,44.9,164800.0,37.9141,37.9479,37.9141,37.931,164800.0
2014-08-18 12:40:00,44.9,44.91,44.88,44.89,78400.0,37.931,37.9394,37.9141,37.9225,78400.0
2014-08-18 12:45:00,44.89,44.89,44.85,44.86,97300.0,37.9225,37.9225,37.8887,37.8972,97300.0
2014-08-18 12:50:00,44.86,44.91,44.85,44.9,119000.0,37.8972,37.9394,37.8887,37.931,119000.0
2014-08-18 12:55:00,44.9,44.91,44.88,44.91,61100.0,37.931,37.9394,37.9141,37.9394,61100.0
2014-08-18 13:00:00,44.91,44.92,44.89,44.9,146200.0,37.9394,37.9479,37.9225,37.931,146200.0
2014-08-18 13:05:00,44.91,44.92,44.86,44.91,208700.0,37.9394,37.9479,37.8972,37.9394,208700.0
2014-08-18 13:10:00,44.9,44.92,44.89,44.89,91500.0,37.931,37.9479,37.9225,37.9225,91500.0
2014-08-18 13:15:00,44.88,44.9,44.87,44.9,118200.0,37.9141,37.931,37.9056,37.931,118200.0
2014-08-18 13:20:00,44.9,44.91,44.88,44.89,96400.0,37.931,37.9394,37.9141,37.9225,96400.0
2014-08-18 13:25:00,44.88,44.91,44.88,44.9,100900.0,37.9141,37.9394,37.9141,37.931,100900.0
2014-08-18 13:30:00,44.9,44.93,44.89,44.93,132200.0,37.931,37.9563,37.9225,37.9563,132200.0
2014-08-18 13:35:00,44.93,44.94,44.92,44.94,57500.0,37.9563,37.9647,37.9479,37.9647,57500.0
2014-08-18 13:40:00,44.94,44.94,44.92,44.92,158500.0,37.9647,37.9647,37.9479,37.9479,158500.0
2014-08-18 13:45:00,44.93,44.94,44.92,44.93,83100.0,37.9563,37.9647,37.9479,37.9563,83100.0
2014-08-18 13:50:00,44.94,44.96,44.93,44.93,207200.0,37.9647,37.9816,37.9563,37.9563,207200.0
2014-08-18 13:55:00,44.92,44.94,44.91,44.93,96500.0,37.9479,37.9647,37.9394,37.9563,96500.0
2014-08-18 14:00:00,44.94,44.94,44.93,44.94,117800.0,37.9647,37.9647,37.9563,37.9647,117800.0
2014-08-18 14:05:00,44.94,44.98,44.93,44.98,149700.0,37.9647,37.9985,37.9563,37.9985,149700.0
2014-08-18 14:10:00,44.98,45.0,44.98,44.99,253600.0,37.9985,38.0154,37.9985,38.007,253600.0
2014-08-18 14:15:00,44.98,45.0,44.98,44.98,134600.0,37.9985,38.0154,37.9985,37.9985,134600.0
2014-08-18 14:20:00,44.99,44.99,44.98,44.99,93000.0,38.007,38.007,37.9985,38.007,93000.0
2014-08-18 14:25:00,44.99,44.99,44.97,44.98,109300.0,38.007,38.007,37.9901,37.9985,109300.0
2014-08-18 14:30:00,44.98,44.99,44.97,44.98,130600.0,37.9985,38.007,37.9901,37.9985,130600.0
2014-08-18 14:35:00,44.99,44.99,44.97,44.98,176100.0,38.007,38.007,37.9901,37.9985,176100.0
2014-08-18 14:40:00,44.99,45.0,44.96,44.99,224100.0,38.007,38.0154,37.9816,38.007,224100.0
2014-08-18 14:45:00,44.98,44.99,44.96,44.98,188500.0,37.9985,38.007,37.9816,37.9985,188500.0
2014-08-18 14:50:00,44.98,45.01,44.97,45.01,805200.0,37.9985,38.0239,37.9901,38.0239,805200.0
2014-08-18 14:55:00,45.01,45.05,45.0,45.04,892500.0,38.0239,38.0577,38.0154,38.0492,892500.0
2014-08-18 15:00:00,45.04,45.05,45.03,45.05,219600.0,38.0492,38.0577,38.0408,38.0577,219600.0
2014-08-18 15:05:00,45.05,45.07,45.04,45.04,203900.0,38.0577,38.0746,38.0492,38.0492,203900.0
2014-08-18 15:10:00,45.04,45.08,45.03,45.07,193600.0,38.0492,38.083,38.0408,38.0746,193600.0
2014-08-18 15:15:00,45.07,45.09,45.06,45.09,229000.0,38.0746,38.0915,38.0661,38.0915,229000.0
2014-08-18 15:20:00,45.09,45.09,45.06,45.06,252600.0,38.0915,38.0915,38.0661,38.0661,252600.0
2014-08-18 15:25:00,45.07,45.07,45.05,45.05,169200.0,38.0746,38.0746,38.0577,38.0577,169200.0
2014-08-18 15:30:00,45.05,45.06,45.04,45.05,246100.0,38.0577,38.0661,38.0492,38.0577,246100.0
2014-08-18 15:35:00,45.05,45.06,45.03,45.03,219900.0,38.0577,38.0661,38.0408,38.0408,219900.0
2014-08-18 15:40:00,45.03,45.04,45.01,45.04,242900.0,38.0408,38.0492,38.0239,38.0492,242900.0
2014-08-18 15:45:00,45.03,45.09,45.03,45.05,415400.0,38.0408,38.0915,38.0408,38.0577,415400.0
2014-08-18 15:50:00,45.05,45.08,45.05,45.06,484800.0,38.0577,38.083,38.0577,38.0661,484800.0
2014-08-18 15:55:00,45.06,45.11,45.06,45.11,1245900.0,38.0661,38.1084,38.0661,38.1084,1245900.0
2014-08-19 09:30:00,44.98,45.02,44.83,44.9,1086500.0,38.2333,38.2673,38.1058,38.1653,1086500.0
2014-08-19 09:35:00,44.89,45.01,44.87,44.97,404300.0,38.1568,38.2588,38.1398,38.2248,404300.0
2014-08-19 09:40:00,44.98,45.01,44.96,44.99,337500.0,38.2333,38.2588,38.2163,38.2418,337500.0
2014-08-19 09:45:00,44.99,45.0,44.95,44.97,316400.0,38.2418,38.2503,38.2078,38.2248,316400.0
2014-08-19 09:50:00,44.97,44.98,44.92,44.93,458200.0,38.2248,38.2333,38.1823,38.1908,458200.0
2014-08-19 09:55:00,44.93,44.95,44.88,44.95,405300.0,38.1908,38.2078,38.1483,38.2078,405300.0
2014-08-19 10:00:00,44.94,44.97,44.92,44.92,305400.0,38.1993,38.2248,38.1823,38.1823,305400.0
2014-08-19 10:05:00,44.92,44.95,44.9,44.91,288200.0,38.1823,38.2078,38.1653,38.1738,288200.0
2014-08-19 10:10:00,44.91,44.94,44.88,44.94,337900.0,38.1738,38.1993,38.1483,38.1993,337900.0
2014-08-19 10:15:00,44.94,45.03,44.93,45.03,242400.0,38.1993,38.2758,38.1908,38.2758,242400.0
2014-08-19 10:20:00,45.03,45.09,45.01,45.09,242700.0,38.2758,38.3268,38.2588,38.3268,242700.0
2014-08-19 10:25:00,45.09,45.12,45.07,45.11,273800.0,38.3268,38.3523,38.3098,38.3438,273800.0
2014-08-19 10:30:00,45.11,45.14,45.1,45.12,203800.0,38.3438,38.3693,38.3353,38.3523,203800.0
2014-08-19 10:35:00,45.13,45.16,45.1,45.14,632100.0,38.3608,38.3863,38.3353,38.3693,632100.0
2014-08-19 10:40:00,45.14,45.19,45.12,45.17,393200.0,38.3693,38.4118,38.3523,38.3948,393200.0
2014-08-19 10:45:00,45.17,45.2,45.16,45.19,303400.0,38.3948,38.4203,38.3863,38.4118,303400.0
2014-08-19 10:50:00,45.19,45.24,45.19,45.24,265000.0,38.4118,38.4543,38.4118,38.4543,265000.0
2014-08-19 10:55:00,45.24,45.25,45.2,45.22,422700.0,38.4543,38.4628,38.4203,38.4373,422700.0
2014-08-19 11:00:00,45.23,45.23,45.2,45.22,141700.0,38.4458,38.4458,38.4203,38.4373,141700.0
2014-08-19 11:05:00,45.21,45.23,45.21,45.23,159000.0,38.4288,38.4458,38.4288,38.4458,159000.0
2014-08-19 11:10:00,45.22,45.25,45.21,45.23,321900.0,38.4373,38.4628,38.4288,38.4458,321900.0
2014-08-19 11:15:00,45.22,45.23,45.2,45.22,392000.0,38.4373,38.4458,38.4203,38.4373,392000.0
2014-08-19 11:20:00,45.23,45.23,45.17,45.18,228700.0,38.4458,38.4458,38.3948,38.4033,228700.0
2014-08-19 11:25:00,45.18,45.19,45.1,45.11,376700.0,38.4033,38.4118,38.3353,38.3438,376700.0
2014-08-19 11:30:00,45.12,45.13,45.05,45.06,322900.0,38.3523,38.3608,38.2928,38.3013,322900.0
2014-08-19 11:35:00,45.07,45.07,45.02,45.03,271500.0,38.3098,38.3098,38.2673,38.2758,271500.0
2014-08-19 11:40:00,45.03,45.08,45.01,45.04,295700.0,38.2758,38.3183,38.2588,38.2843,295700.0
2014-08-19 11:45:00,45.03,45.08,45.03,45.07,412100.0,38.2758,38.3183,38.2758,38.3098,412100.0
2014-08-19 11:50:00,45.07,45.07,45.03,45.05,118700.0,38.3098,38.3098,38.2758,38.2928,118700.0
2014-08-19 11:55:00,45.05,45.08,45.03,45.05,113400.0,38.2928,38.3183,38.2758,38.2928,113400.0
2014-08-19 12:00:00,45.05,45.07,45.03,45.06,137200.0,38.2928,38.3098,38.2758,38.3013,137200.0
2014-08-19 12:05:00,45.07,45.09,45.04,45.08,336400.0,38.3098,38.3268,38.2843,38.3183,336400.0
2014-08-19 12:10:00,45.09,45.09,45.03,45.05,196200.0,38.3268,38.3268,38.2758,38.2928,196200.0
2014-08-19 12:15:00,45.04,45.06,45.03,45.04,112500.0,38.2843,38.3013,38.2758,38.2843,112500.0
2014-08-19 12:20:00,45.04,45.08,45.04,45.07,175100.0,38.2843,38.3183,38.2843,38.3098,175100.0
2014-08-19 12:25:00,45.06,45.09,45.06,45.09,119400.0,38.3013,38.3268,38.3013,38.3268,119400.0
2014-08-19 12:30:00,45.09,45.12,45.07,45.08,150300.0,38.3268,38.3523,38.3098,38.3183,150300.0
2014-08-19 12:35:00,45.09,45.09,45.06,45.07,69600.0,38.3268,38.3268,38.3013,38.3098,69600.0
2014-08-19 12:40:00,45.06,45.08,45.06,45.08,91200.0,38.3013,38.3183,38.3013,38.3183,91200.0
2014-08-19 12:45:00,45.07,45.07,45.04,45.05,199300.0,38.3098,38.3098,38.2843,38.2928,199300.0
2014-08-19 12:50:00,45.05,45.07,45.03,45.04,189500.0,38.2928,38.3098,38.2758,38.2843,189500.0
2014-08-19 12:55:00,45.05,45.05,45.04,45.04,72600.0,38.2928,38.2928,38.2843,38.2843,72600.0
2014-08-19 13:00:00,45.04,45.07,45.04,45.06,99900.0,38.2843,38.3098,38.2843,38.3013,99900.0
2014-08-19 13:05:00,45.05,45.06,45.05,45.05,74200.0,38.2928,38.3013,38.2928,38.2928,74200.0
2014-08-19 13:10:00,45.05,45.06,45.04,45.05,111400.0,38.2928,38.3013,38.2843,38.2928,111400.0
2014-08-19 13:15:00,45.05,45.05,45.03,45.04,108200.0,38.2928,38.2928,38.2758,38.2843,108200.0
2014-08-19 13:20:00,45.03,45.05,45.03,45.05,105900.0,38.2758,38.2928,38.2758,38.2928,105900.0
2014-08-19 13:25:00,45.04,45.05,45.04,45.04,128500.0,38.2843,38.2928,38.2843,38.2843,128500.0
2014-08-19 13:30:00,45.04,45.06,45.03,45.06,310100.0,38.2843,38.3013,38.2758,38.3013,310100.0
2014-08-19 13:35:00,45.05,45.06,45.02,45.02,144400.0,38.2928,38.3013,38.2673,38.2673,144400.0
2014-08-19 13:40:00,45.02,45.05,45.0,45.05,334800.0,38.2673,38.2928,38.2503,38.2928,334800.0
2014-08-19 13:45:00,45.05,45.05,45.04,45.05,79100.0,38.2928,38.2928,38.2843,38.2928,79100.0
2014-08-19 13:50:00,45.05,45.05,45.03,45.05,177100.0,38.2928,38.2928,38.2758,38.2928,177100.0
2014-08-19 13:55:00,45.04,45.05,45.03,45.05,194400.0,38.2843,38.2928,38.2758,38.2928,194400.0
2014-08-19 14:00:00,45.04,45.06,45.03,45.05,246100.0,38.2843,38.3013,38.2758,38.2928,246100.0
2014-08-19 14:05:00,45.06,45.12,45.05,45.11,408700.0,38.3013,38.3523,38.2928,38.3438,408700.0
2014-08-19 14:10:00,45.11,45.11,45.07,45.08,95500.0,38.3438,38.3438,38.3098,38.3183,95500.0
2014-08-19 14:15:00,45.08,45.1,45.04,45.08,227300.0,38.3183,38.3353,38.2843,38.3183,227300.0
2014-08-19 14:20:00,45.07,45.08,45.06,45.07,92900.0,38.3098,38.3183,38.3013,38.3098,92900.0
2014-08-19 14:25:00,45.06,45.08,45.06,45.07,178200.0,38.3013,38.3183,38.3013,38.3098,178200.0
2014-08-19 14:30:00,45.07,45.09,45.07,45.08,129100.0,38.3098,38.3268,38.3098,38.3183,129100.0
2014-08-19 14:35:00,45.09,45.1,45.08,45.08,122200.0,38.3268,38.3353,38.3183,38.3183,122200.0
2014-08-19 14:40:00,45.08,45.1,45.08,45.08,211500.0,38.3183,38.3353,38.3183,38.3183,211500.0
2014-08-19 14:45:00,45.08,45.1,45.08,45.09,136500.0,38.3183,38.3353,38.3183,38.3268,136500.0
2014-08-19 14:50:00,45.09,45.1,45.09,45.09,84800.0,38.3268,38.3353,38.3268,38.3268,84800.0
2014-08-19 14:55:00,45.09,45.1,45.07,45.09,199200.0,38.3268,38.3353,38.3098,38.3268,199200.0
2014-08-19 15:00:00,45.09,45.12,45.09,45.11,248500.0,38.3268,38.3523,38.3268,38.3438,248500.0
2014-08-19 15:05:00,45.11,45.12,45.11,45.11,160700.0,38.3438,38.3523,38.3438,38.3438,160700.0
2014-08-19 15:10:00,45.11,45.12,45.11,45.11,112500.0,38.3438,38.3523,38.3438,38.3438,112500.0
2014-08-19 15:15:00,45.11,45.14,45.1,45.13,317900.0,38.3438,38.3693,38.3353,38.3608,317900.0
2014-08-19 15:20:00,45.13,45.18,45.12,45.13,350500.0,38.3608,38.4033,38.3523,38.3608,350500.0
2014-08-19 15:25:00,45.14,45.14,45.12,45.12,137600.0,38.3693,38.3693,38.3523,38.3523,137600.0
2014-08-19 15:30:00,45.13,45.15,45.12,45.15,295700.0,38.3608,38.3778,38.3523,38.3778,295700.0
2014-08-19 15:35:00,45.15,45.2,45.14,45.2,642800.0,38.3778,38.4203,38.3693,38.4203,642800.0
2014-08-19 15:40:00,45.2,45.21,45.17,45.21,547500.0,38.4203,38.4288,38.3948,38.4288,547500.0
2014-08-19 15:45:00,45.21,45.23,45.2,45.23,595400.0,38.4288,38.4458,38.4203,38.4458,595400.0
2014-08-19 15:50:00,45.23,45.29,45.23,45.29,957300.0,38.4458,38.4968,38.4458,38.4968,957300.0
2014-08-19 15:55:00,45.29,45.34,45.27,45.33,2557500.0,38.4968,38.5393,38.4798,38.5308,2557500.0
2014-08-20 09:30:00,45.34,45.4,45.21,45.33,1099600.0,38.5393,38.5903,38.4288,38.5308,1099600.0
2014-08-20 09:35:00,45.34,45.38,45.27,45.29,379000.0,38.5393,38.5733,38.4798,38.4968,379000.0
2014-08-20 09:40:00,45.29,45.29,45.17,45.19,315500.0,38.4968,38.4968,38.3948,38.4118,315500.0
2014-08-20 09:45:00,45.19,45.23,45.14,45.16,318700.0,38.4118,38.4458,38.3693,38.3863,318700.0
2014-08-20 09:50:00,45.16,45.19,45.12,45.17,409000.0,38.3863,38.4118,38.3523,38.3948,409000.0
2014-08-20 09:55:00,45.16,45.17,45.08,45.12,274600.0,38.3863,38.3948,38.3183,38.3523,274600.0
2014-08-20 10:00:00,45.12,45.13,45.04,45.05,299600.0,38.3523,38.3608,38.2843,38.2928,299600.0
2014-08-20 10:05:00,45.05,45.08,45.03,45.06,237600.0,38.2928,38.3183,38.2758,38.3013,237600.0
2014-08-20 10:10:00,45.06,45.12,45.05,45.07,270500.0,38.3013,38.3523,38.2928,38.3098,270500.0
2014-08-20 10:15:00,45.07,45.12,45.05,45.12,292800.0,38.3098,38.3523,38.2928,38.3523,292800.0
2014-08-20 10:20:00,45.11,45.17,45.1,45.1,346700.0,38.3438,38.3948,38.3353,38.3353,346700.0
2014-08-20 10:25:00,45.1,45.13,45.07,45.09,275100.0,38.3353,38.3608,38.3098,38.3268,275100.0
2014-08-20 10:30:00,45.09,45.13,45.06,45.08,198100.0,38.3268,38.3608,38.3013,38.3183,198100.0
2014-08-20 10:35:00,45.08,45.09,45.02,45.03,301500.0,38.3183,38.3268,38.2673,38.2758,301500.0
2014-08-20 10:40:00,45.03,45.13,45.02,45.13,322400.0,38.2758,38.3608,38.2673,38.3608,322400.0
2014-08-20 10:45:00,45.13,45.13,45.08,45.09,157800.0,38.3608,38.3608,38.3183,38.3268,157800.0
2014-08-20 10:50:00,45.09,45.15,45.09,45.14,268800.0,38.3268,38.3778,38.3268,38.3693,268800.0
2014-08-20 10:55:00,45.14,45.15,45.11,45.15,290100.0,38.3693,38.3778,38.3438,38.3778,290100.0
2014-08-20 11:00:00,45.15,45.17,45.14,45.16,305800.0,38.3778,38.3948,38.3693,38.3863,305800.0
2014-08-20 11:05:00,45.16,45.17,45.11,45.11,239900.0,38.3863,38.3948,38.3438,38.3438,239900.0
2014-08-20 11:10:00,45.12,45.14,45.08,45.1,189000.0,38.3523,38.3693,38.3183,38.3353,189000.0
2014-08-20 11:15:00,45.1,45.11,45.03,45.03,131900.0,38.3353,38.3438,38.2758,38.2758,131900.0
2014-08-20 11:20:00,45.04,45.05,45.02,45.04,219900.0,38.2843,38.2928,38.2673,38.2843,219900.0
2014-08-20 11:25:00,45.04,45.07,45.04,45.04,162300.0,38.2843,38.3098,38.2843,38.2843,162300.0
2014-08-20 11:30:00,45.05,45.08,45.04,45.07,232000.0,38.2928,38.3183,38.2843,38.3098,232000.0
2014-08-20 11:35:00,45.06,45.13,45.03,45.13,399500.0,38.3013,38.3608,38.2758,38.3608,399500.0
2014-08-20 11:40:00,45.12,45.19,45.1,45.18,370500.0,38.3523,38.4118,38.3353,38.4033,370500.0
2014-08-20 11:45:00,45.18,45.22,45.17,45.21,237900.0,38.4033,38.4373,38.3948,38.4288,237900.0
2014-08-20 11:50:00,45.22,45.25,45.16,45.16,168000.0,38.4373,38.4628,38.3863,38.3863,168000.0
2014-08-20 11:55:00,45.16,45.2,45.11,45.11,201500.0,38.3863,38.4203,38.3438,38.3438,201500.0
2014-08-20 12:00:00,45.11,45.12,45.07,45.09,163200.0,38.3438,38.3523,38.3098,38.3268,163200.0
2014-08-20 12:05:00,45.09,45.1,45.07,45.1,62700.0,38.3268,38.3353,38.3098,38.3353,62700.0
2014-08-20 12:10:00,45.09,45.11,45.08,45.1,147700.0,38.3268,38.3438,38.3183,38.3353,147700.0
2014-08-20 12:15:00,45.09,45.09,45.07,45.07,60400.0,38.3268,38.3268,38.3098,38.3098,60400.0
2014-08-20 12:20:00,45.08,45.08,45.05,45.05,113900.0,38.3183,38.3183,38.2928,38.2928,113900.0
2014-08-20 12:25:00,45.05,45.08,45.05,45.05,70600.0,38.2928,38.3183,38.2928,38.2928,70600.0
2014-08-20 12:30:00,45.05,45.08,45.03,45.05,129300.0,38.2928,38.3183,38.2758,38.2928,129300.0
2014-08-20 12:35:00,45.05,45.09,45.05,45.07,65200.0,38.2928,38.3268,38.2928,38.3098,65200.0
2014-08-20 12:40:00,45.08,45.09,45.05,45.07,137100.0,38.3183,38.3268,38.2928,38.3098,137100.0
2014-08-20 12:45:00,45.08,45.15,45.07,45.13,215900.0,38.3183,38.3778,38.3098,38.3608,215900.0
2014-08-20 12:50:00,45.13,45.14,45.08,45.08,76800.0,38.3608,38.3693,38.3183,38.3183,76800.0
2014-08-20 12:55:00,45.08,45.11,45.06,45.07,103400.0,38.3183,38.3438,38.3013,38.3098,103400.0
2014-08-20 13:00:00,45.07,45.08,45.05,45.05,34800.0,38.3098,38.3183,38.2928,38.2928,34800.0
2014-08-20 13:05:00,45.06,45.07,45.05,45.05,65500.0,38.3013,38.3098,38.2928,38.2928,65500.0
2014-08-20 13:10:00,45.06,45.06,45.05,45.05,42900.0,38.3013,38.3013,38.2928,38.2928,42900.0
2014-08-20 13:15:00,45.05,45.07,45.04,45.05,274300.0,38.2928,38.3098,38.2843,38.2928,274300.0
2014-08-20 13:20:00,45.05,45.06,45.0,45.03,415900.0,38.2928,38.3013,38.2503,38.2758,415900.0
2014-08-20 13:25:00,45.02,45.03,44.97,44.99,589800.0,38.2673,38.2758,38.2248,38.2418,589800.0
2014-08-20 13:30:00,45.0,45.02,44.97,44.99,182700.0,38.2503,38.2673,38.2248,38.2418,182700.0
2014-08-20 13:35:00,44.99,45.01,44.96,45.01,265700.0,38.2418,38.2588,38.2163,38.2588,265700.0
2014-08-20 13:40:00,45.01,45.02,44.97,44.98,377800.0,38.2588,38.2673,38.2248,38.2333,377800.0
2014-08-20 13:45:00,44.98,44.99,44.95,44.98,250100.0,38.2333,38.2418,38.2078,38.2333,250100.0
2014-08-20 13:50:00,44.99,45.0,44.98,44.99,218000.0,38.2418,38.2503,38.2333,38.2418,218000.0
2014-08-20 13:55:00,45.0,45.0,44.99,45.0,323200.0,38.2503,38.2503,38.2418,38.2503,323200.0
2014-08-20 14:00:00,45.0,45.01,44.95,44.96,483100.0,38.2503,38.2588,38.2078,38.2163,483100.0
2014-08-20 14:05:00,44.97,44.98,44.92,44.95,549800.0,38.2248,38.2333,38.1823,38.2078,549800.0
2014-08-20 14:10:00,44.94,44.99,44.9,44.92,370900.0,38.1993,38.2418,38.1653,38.1823,370900.0
2014-08-20 14:15:00,44.92,44.96,44.92,44.94,286400.0,38.1823,38.2163,38.1823,38.1993,286400.0
2014-08-20 14:20:00,44.94,44.99,44.94,44.95,162400.0,38.1993,38.2418,38.1993,38.2078,162400.0
2014-08-20 14:25:00,44.96,44.98,44.95,44.95,186800.0,38.2163,38.2333,38.2078,38.2078,186800.0
2014-08-20 14:30:00,44.95,45.0,44.95,44.98,205700.0,38.2078,38.2503,38.2078,38.2333,205700.0
2014-08-20 14:35:00,44.97,45.0,44.97,44.98,186100.0,38.2248,38.2503,38.2248,38.2333,186100.0
2014-08-20 14:40:00,44.98,44.98,44.95,44.96,175000.0,38.2333,38.2333,38.2078,38.2163,175000.0
2014-08-20 14:45:00,44.95,44.99,44.95,44.97,178000.0,38.2078,38.2418,38.2078,38.2248,178000.0
2014-08-20 14:50:00,44.98,45.0,44.97,45.0,377100.0,38.2333,38.2503,38.2248,38.2503,377100.0
2014-08-20 14:55:00,45.0,45.04,44.99,45.0,465200.0,38.2503,38.2843,38.2418,38.2503,465200.0
2014-08-20 15:00:00,45.01,45.02,44.95,44.95,444000.0,38.2588,38.2673,38.2078,38.2078,444000.0
2014-08-20 15:05:00,44.96,44.98,44.94,44.96,267300.0,38.2163,38.2333,38.1993,38.2163,267300.0
2014-08-20 15:10:00,44.97,44.98,44.95,44.97,254200.0,38.2248,38.2333,38.2078,38.2248,254200.0
2014-08-20 15:15:00,44.96,44.99,44.96,44.99,198300.0,38.2163,38.2418,38.2163,38.2418,198300.0
2014-08-20 15:20:00,44.98,45.0,44.96,44.98,256700.0,38.2333,38.2503,38.2163,38.2333,256700.0
2014-08-20 15:25:00,44.97,44.98,44.96,44.97,139100.0,38.2248,38.2333,38.2163,38.2248,139100.0
2014-08-20 15:30:00,44.97,44.98,44.96,44.98,102500.0,38.2248,38.2333,38.2163,38.2333,102500.0
2014-08-20 15:35:00,44.98,44.98,44.97,44.98,128200.0,38.2333,38.2333,38.2248,38.2333,128200.0
2014-08-20 15:40:00,44.98,45.0,44.97,45.0,287800.0,38.2333,38.2503,38.2248,38.2503,287800.0
2014-08-20 15:45:00,45.0,45.0,44.96,44.98,420800.0,38.2503,38.2503,38.2163,38.2333,420800.0
2014-08-20 15:50:00,44.98,44.99,44.93,44.98,759600.0,38.2333,38.2418,38.1908,38.2333,759600.0
2014-08-20 15:55:00,44.98,44.98,44.91,44.94,855400.0,38.2333,38.2333,38.1738,38.1993,855400.0
2014-08-21 09:30:00,44.84,45.09,44.83,45.06,1049600.0,38.1143,38.3268,38.1058,38.3013,1049600.0
2014-08-21 09:35:00,45.05,45.25,45.03,45.1,913300.0,38.2928,38.4628,38.2758,38.3353,913300.0
2014-08-21 09:40:00,45.09,45.15,45.0,45.01,569500.0,38.3268,38.3778,38.2503,38.2588,569500.0
2014-08-21 09:45:00,45.01,45.07,44.99,45.04,480000.0,38.2588,38.3098,38.2418,38.2843,480000.0
2014-08-21 09:50:00,45.03,45.14,45.0,45.14,405700.0,38.2758,38.3693,38.2503,38.3693,405700.0
2014-08-21 09:55:00,45.13,45.19,45.11,45.16,329600.0,38.3608,38.4118,38.3438,38.3863,329600.0
2014-08-21 10:00:00,45.16,45.18,45.03,45.07,332500.0,38.3863,38.4033,38.2758,38.3098,332500.0
2014-08-21 10:05:00,45.07,45.11,45.01,45.02,190300.0,38.3098,38.3438,38.2588,38.2673,190300.0
2014-08-21 10:10:00,45.03,45.04,45.0,45.02,311500.0,38.2758,38.2843,38.2503,38.2673,311500.0
2014-08-21 10:15:00,45.03,45.08,45.01,45.07,297200.0,38.2758,38.3183,38.2588,38.3098,297200.0
2014-08-21 10:20:00,45.06,45.07,45.03,45.04,382500.0,38.3013,38.3098,38.2758,38.2843,382500.0
2014-08-21 10:25:00,45.04,45.05,45.01,45.03,177800.0,38.2843,38.2928,38.2588,38.2758,177800.0
2014-08-21 10:30:00,45.02,45.12,45.02,45.12,217100.0,38.2673,38.3523,38.2673,38.3523,217100.0
2014-08-21 10:35:00,45.12,45.15,45.1,45.12,291300.0,38.3523,38.3778,38.3353,38.3523,291300.0
2014-08-21 10:40:00,45.12,45.15,45.1,45.11,267600.0,38.3523,38.3778,38.3353,38.3438,267600.0
2014-08-21 10:45:00,45.12,45.14,45.09,45.12,142900.0,38.3523,38.3693,38.3268,38.3523,142900.0
2014-08-21 10:50:00,45.11,45.13,45.06,45.08,141100.0,38.3438,38.3608,38.3013,38.3183,141100.0
2014-08-21 10:55:00,45.08,45.12,45.05,45.06,313000.0,38.3183,38.3523,38.2928,38.3013,313000.0
2014-08-21 11:00:00,45.06,45.08,45.02,45.04,287700.0,38.3013,38.3183,38.2673,38.2843,287700.0
2014-08-21 11:05:00,45.03,45.05,45.0,45.03,184400.0,38.2758,38.2928,38.2503,38.2758,184400.0
2014-08-21 11:10:00,45.03,45.09,45.02,45.05,135400.0,38.2758,38.3268,38.2673,38.2928,135400.0
2014-08-21 11:15:00,45.05,45.09,45.03,45.08,141800.0,38.2928,38.3268,38.2758,38.3183,141800.0
2014-08-21 11:20:00,45.07,45.09,45.05,45.09,83100.0,38.3098,38.3268,38.2928,38.3268,83100.0
2014-08-21 11:25:00,45.09,45.13,45.08,45.11,205100.0,38.3268,38.3608,38.3183,38.3438,205100.0
2014-08-21 11:30:00,45.1,45.14,45.09,45.14,166800.0,38.3353,38.3693,38.3268,38.3693,166800.0
2014-08-21 11:35:00,45.14,45.17,45.13,45.16,189300.0,38.3693,38.3948,38.3608,38.3863,189300.0
2014-08-21 11:40:00,45.16,45.22,45.16,45.19,337700.0,38.3863,38.4373,38.3863,38.4118,337700.0
2014-08-21 11:45:00,45.19,45.2,45.16,45.2,157800.0,38.4118,38.4203,38.3863,38.4203,157800.0
2014-08-21 11:50:00,45.2,45.24,45.19,45.24,221100.0,38.4203,38.4543,38.4118,38.4543,221100.0
2014-08-21 11:55:00,45.24,45.24,45.22,45.23,177700.0,38.4543,38.4543,38.4373,38.4458,177700.0
2014-08-21 12:00:00,45.22,45.24,45.22,45.23,76000.0,38.4373,38.4543,38.4373,38.4458,76000.0
2014-08-21 12:05:00,45.23,45.24,45.22,45.23,142200.0,38.4458,38.4543,38.4373,38.4458,142200.0
2014-08-21 12:10:00,45.24,45.24,45.22,45.22,73600.0,38.4543,38.4543,38.4373,38.4373,73600.0
2014-08-21 12:15:00,45.22,45.23,45.16,45.16,170100.0,38.4373,38.4458,38.3863,38.3863,170100.0
2014-08-21 12:20:00,45.16,45.17,45.15,45.16,75300.0,38.3863,38.3948,38.3778,38.3863,75300.0
2014-08-21 12:25:00,45.16,45.17,45.13,45.16,104700.0,38.3863,38.3948,38.3608,38.3863,104700.0
2014-08-21 12:30:00,45.16,45.17,45.11,45.12,169100.0,38.3863,38.3948,38.3438,38.3523,169100.0
2014-08-21 12:35:00,45.12,45.15,45.1,45.12,190500.0,38.3523,38.3778,38.3353,38.3523,190500.0
2014-08-21 12:40:00,45.13,45.15,45.12,45.14,368400.0,38.3608,38.3778,38.3523,38.3693,368400.0
2014-08-21 12:45:00,45.15,45.16,45.12,45.16,164600.0,38.3778,38.3863,38.3523,38.3863,164600.0
2014-08-21 12:50:00,45.16,45.17,45.14,45.17,121900.0,38.3863,38.3948,38.3693,38.3948,121900.0
2014-08-21 12:55:00,45.16,45.17,45.12,45.13,114900.0,38.3863,38.3948,38.3523,38.3608,114900.0
2014-08-21 13:00:00,45.13,45.14,45.12,45.14,96200.0,38.3608,38.3693,38.3523,38.3693,96200.0
2014-08-21 13:05:00,45.14,45.16,45.13,45.15,70000.0,38.3693,38.3863,38.3608,38.3778,70000.0
2014-08-21 13:10:00,45.16,45.17,45.13,45.13,52000.0,38.3863,38.3948,38.3608,38.3608,52000.0
2014-08-21 13:15:00,45.14,45.18,45.13,45.18,107300.0,38.3693,38.4033,38.3608,38.4033,107300.0
2014-08-21 13:20:00,45.18,45.18,45.15,45.18,105700.0,38.4033,38.4033,38.3778,38.4033,105700.0
2014-08-21 13:25:00,45.17,45.18,45.15,45.16,45500.0,38.3948,38.4033,38.3778,38.3863,45500.0
2014-08-21 13:30:00,45.17,45.17,45.15,45.15,55900.0,38.3948,38.3948,38.3778,38.3778,55900.0
2014-08-21 13:35:00,45.16,45.17,45.13,45.17,98800.0,38.3863,38.3948,38.3608,38.3948,98800.0
2014-08-21 13:40:00,45.16,45.17,45.14,45.15,66400.0,38.3863,38.3948,38.3693,38.3778,66400.0
2014-08-21 13:45:00,45.16,45.17,45.15,45.16,81200.0,38.3863,38.3948,38.3778,38.3863,81200.0
2014-08-21 13:50:00,45.15,45.15,45.11,45.12,161600.0,38.3778,38.3778,38.3438,38.3523,161600.0
2014-08-21 13:55:00,45.12,45.13,45.1,45.13,70500.0,38.3523,38.3608,38.3353,38.3608,70500.0
2014-08-21 14:00:00,45.13,45.16,45.12,45.15,115600.0,38.3608,38.3863,38.3523,38.3778,115600.0
2014-08-21 14:05:00,45.16,45.17,45.15,45.17,133200.0,38.3863,38.3948,38.3778,38.3948,133200.0
2014-08-21 14:10:00,45.16,45.17,45.16,45.17,34200.0,38.3863,38.3948,38.3863,38.3948,34200.0
2014-08-21 14:15:00,45.16,45.17,45.13,45.14,186200.0,38.3863,38.3948,38.3608,38.3693,186200.0
2014-08-21 14:20:00,45.13,45.17,45.13,45.15,95000.0,38.3608,38.3948,38.3608,38.3778,95000.0
2014-08-21 14:25:00,45.16,45.16,45.1,45.11,185700.0,38.3863,38.3863,38.3353,38.3438,185700.0
2014-08-21 14:30:00,45.12,45.12,45.11,45.12,53600.0,38.3523,38.3523,38.3438,38.3523,53600.0
2014-08-21 14:35:00,45.12,45.12,45.09,45.1,146900.0,38.3523,38.3523,38.3268,38.3353,146900.0
2014-08-21 14:40:00,45.1,45.12,45.09,45.11,91900.0,38.3353,38.3523,38.3268,38.3438,91900.0
2014-08-21 14:45:00,45.1,45.12,45.1,45.12,79000.0,38.3353,38.3523,38.3353,38.3523,79000.0
2014-08-21 14:50:00,45.11,45.17,45.11,45.17,205500.0,38.3438,38.3948,38.3438,38.3948,205500.0
2014-08-21 14:55:00,45.16,45.17,45.14,45.14,128400.0,38.3863,38.3948,38.3693,38.3693,128400.0
2014-08-21 15:00:00,45.15,45.16,45.14,45.15,154200.0,38.3778,38.3863,38.3693,38.3778,154200.0
2014-08-21 15:05:00,45.15,45.15,45.14,45.15,205800.0,38.3778,38.3778,38.3693,38.3778,205800.0
2014-08-21 15:10:00,45.15,45.15,45.14,45.15,155200.0,38.3778,38.3778,38.3693,38.3778,155200.0
2014-08-21 15:15:00,45.15,45.15,45.12,45.13,263600.0,38.3778,38.3778,38.3523,38.3608,263600.0
2014-08-21 15:20:00,45.12,45.14,45.12,45.14,223100.0,38.3523,38.3693,38.3523,38.3693,223100.0
2014-08-21 15:25:00,45.14,45.15,45.13,45.15,151400.0,38.3693,38.3778,38.3608,38.3778,151400.0
2014-08-21 15:30:00,45.15,45.15,45.12,45.13,260500.0,38.3778,38.3778,38.3523,38.3608,260500.0
2014-08-21 15:35:00,45.12,45.15,45.12,45.15,142400.0,38.3523,38.3778,38.3523,38.3778,142400.0
2014-08-21 15:40:00,45.15,45.19,45.14,45.19,280200.0,38.3778,38.4118,38.3693,38.4118,280200.0
2014-08-21 15:45:00,45.19,45.21,45.18,45.21,376100.0,38.4118,38.4288,38.4033,38.4288,376100.0
2014-08-21 15:50:00,45.21,45.23,45.2,45.23,480900.0,38.4288,38.4458,38.4203,38.4458,480900.0
2014-08-21 15:55:00,45.23,45.23,45.16,45.23,1285600.0,38.4458,38.4458,38.3863,38.4458,1285600.0
2014-08-22 09:30:00,45.35,45.47,45.26,45.4,1674900.0,38.5478,38.6498,38.4713,38.5903,1674900.0
2014-08-22 09:35:00,45.39,45.47,45.36,45.39,397100.0,38.5818,38.6498,38.5563,38.5818,397100.0
2014-08-22 09:40:00,45.39,45.39,45.24,45.24,505200.0,38.5818,38.5818,38.4543,38.4543,505200.0
2014-08-22 09:45:00,45.23,45.28,45.23,45.24,378400.0,38.4458,38.4883,38.4458,38.4543,378400.0
2014-08-22 09:50:00,45.23,45.32,45.23,45.31,345600.0,38.4458,38.5223,38.4458,38.5138,345600.0
2014-08-22 09:55:00,45.32,45.37,45.27,45.31,342400.0,38.5223,38.5648,38.4798,38.5138,342400.0
2014-08-22 10:00:00,45.31,45.35,45.1,45.11,503500.0,38.5138,38.5478,38.3353,38.3438,503500.0
2014-08-22 10:05:00,45.11,45.24,45.11,45.22,358300.0,38.3438,38.4543,38.3438,38.4373,358300.0
2014-08-22 10:10:00,45.22,45.29,45.21,45.26,279000.0,38.4373,38.4968,38.4288,38.4713,279000.0
2014-08-22 10:15:00,45.26,45.28,45.17,45.27,275600.0,38.4713,38.4883,38.3948,38.4798,275600.0
2014-08-22 10:20:00,45.26,45.26,45.08,45.09,252200.0,38.4713,38.4713,38.3183,38.3268,252200.0
2014-08-22 10:25:00,45.09,45.16,45.08,45.15,196900.0,38.3268,38.3863,38.3183,38.3778,196900.0
2014-08-22 10:30:00,45.15,45.23,45.15,45.23,207900.0,38.3778,38.4458,38.3778,38.4458,207900.0
2014-08-22 10:35:00,45.23,45.23,45.1,45.15,454200.0,38.4458,38.4458,38.3353,38.3778,454200.0
2014-08-22 10:40:00,45.14,45.17,45.11,45.14,319100.0,38.3693,38.3948,38.3438,38.3693,319100.0
2014-08-22 10:45:00,45.14,45.2,45.12,45.17,205000.0,38.3693,38.4203,38.3523,38.3948,205000.0
2014-08-22 10:50:00,45.17,45.19,45.15,45.15,114700.0,38.3948,38.4118,38.3778,38.3778,114700.0
2014-08-22 10:55:00,45.15,45.17,45.12,45.15,181700.0,38.3778,38.3948,38.3523,38.3778,181700.0
2014-08-22 11:00:00,45.15,45.19,45.12,45.19,183600.0,38.3778,38.4118,38.3523,38.4118,183600.0
2014-08-22 11:05:00,45.18,45.23,45.15,45.22,358300.0,38.4033,38.4458,38.3778,38.4373,358300.0
2014-08-22 11:10:00,45.22,45.29,45.18,45.27,225400.0,38.4373,38.4968,38.4033,38.4798,225400.0
2014-08-22 11:15:00,45.28,45.31,45.26,45.29,126800.0,38.4883,38.5138,38.4713,38.4968,126800.0
2014-08-22 11:20:00,45.28,45.29,45.23,45.29,118100.0,38.4883,38.4968,38.4458,38.4968,118100.0
2014-08-22 11:25:00,45.29,45.39,45.27,45.38,299900.0,38.4968,38.5818,38.4798,38.5733,299900.0
2014-08-22 11:30:00,45.37,45.39,45.32,45.34,176700.0,38.5648,38.5818,38.5223,38.5393,176700.0
2014-08-22 11:35:00,45.34,45.34,45.22,45.26,153200.0,38.5393,38.5393,38.4373,38.4713,153200.0
2014-08-22 11:40:00,45.26,45.3,45.23,45.3,168600.0,38.4713,38.5053,38.4458,38.5053,168600.0
2014-08-22 11:45:00,45.3,45.34,45.28,45.34,162100.0,38.5053,38.5393,38.4883,38.5393,162100.0
2014-08-22 11:50:00,45.35,45.39,45.32,45.32,156000.0,38.5478,38.5818,38.5223,38.5223,156000.0
2014-08-22 11:55:00,45.33,45.33,45.26,45.27,132500.0,38.5308,38.5308,38.4713,38.4798,132500.0
2014-08-22 12:00:00,45.27,45.31,45.25,45.26,104900.0,38.4798,38.5138,38.4628,38.4713,104900.0
2014-08-22 12:05:00,45.26,45.27,45.23,45.23,62000.0,38.4713,38.4798,38.4458,38.4458,62000.0
2014-08-22 12:10:00,45.23,45.26,45.22,45.23,86900.0,38.4458,38.4713,38.4373,38.4458,86900.0
2014-08-22 12:15:00,45.24,45.25,45.21,45.21,84100.0,38.4543,38.4628,38.4288,38.4288,84100.0
2014-08-22 12:20:00,45.21,45.25,45.21,45.25,97300.0,38.4288,38.4628,38.4288,38.4628,97300.0
2014-08-22 12:25:00,45.25,45.31,45.24,45.28,159400.0,38.4628,38.5138,38.4543,38.4883,159400.0
2014-08-22 12:30:00,45.28,45.3,45.27,45.27,75400.0,38.4883,38.5053,38.4798,38.4798,75400.0
2014-08-22 12:35:00,45.27,45.3,45.26,45.28,109200.0,38.4798,38.5053,38.4713,38.4883,109200.0
2014-08-22 12:40:00,45.27,45.28,45.25,45.26,65500.0,38.4798,38.4883,38.4628,38.4713,65500.0
2014-08-22 12:45:00,45.26,45.27,45.22,45.25,109300.0,38.4713,38.4798,38.4373,38.4628,109300.0
2014-08-22 12:50:00,45.25,45.26,45.23,45.25,62000.0,38.4628,38.4713,38.4458,38.4628,62000.0
2014-08-22 12:55:00,45.26,45.26,45.22,45.22,48500.0,38.4713,38.4713,38.4373,38.4373,48500.0
2014-08-22 13:00:00,45.22,45.22,45.17,45.2,163100.0,38.4373,38.4373,38.3948,38.4203,163100.0
2014-08-22 13:05:00,45.2,45.2,45.18,45.19,86800.0,38.4203,38.4203,38.4033,38.4118,86800.0
2014-08-22 13:10:00,45.18,45.19,45.17,45.17,66400.0,38.4033,38.4118,38.3948,38.3948,66400.0
2014-08-22 13:15:00,45.17,45.18,45.15,45.15,124900.0,38.3948,38.4033,38.3778,38.3778,124900.0
2014-08-22 13:20:00,45.15,45.17,45.13,45.16,99600.0,38.3778,38.3948,38.3608,38.3863,99600.0
2014-08-22 13:25:00,45.16,45.19,45.16,45.18,91200.0,38.3863,38.4118,38.3863,38.4033,91200.0
2014-08-22 13:30:00,45.18,45.21,45.17,45.19,93100.0,38.4033,38.4288,38.3948,38.4118,93100.0
2014-08-22 13:35:00,45.18,45.21,45.17,45.2,89400.0,38.4033,38.4288,38.3948,38.4203,89400.0
2014-08-22 13:40:00,45.19,45.23,45.18,45.22,94200.0,38.4118,38.4458,38.4033,38.4373,94200.0
2014-08-22 13:45:00,45.21,45.23,45.21,45.23,83600.0,38.4288,38.4458,38.4288,38.4458,83600.0
2014-08-22 13:50:00,45.23,45.23,45.19,45.21,96500.0,38.4458,38.4458,38.4118,38.4288,96500.0
2014-08-22 13:55:00,45.21,45.23,45.19,45.22,89900.0,38.4288,38.4458,38.4118,38.4373,89900.0
2014-08-22 14:00:00,45.23,45.23,45.2,45.2,81000.0,38.4458,38.4458,38.4203,38.4203,81000.0
2014-08-22 14:05:00,45.2,45.22,45.16,45.17,122100.0,38.4203,38.4373,38.3863,38.3948,122100.0
2014-08-22 14:10:00,45.16,45.18,45.14,45.17,74100.0,38.3863,38.4033,38.3693,38.3948,74100.0
2014-08-22 14:15:00,45.18,45.2,45.15,45.16,65600.0,38.4033,38.4203,38.3778,38.3863,65600.0
2014-08-22 14:20:00,45.16,45.18,45.15,45.16,52000.0,38.3863,38.4033,38.3778,38.3863,52000.0
2014-08-22 14:25:00,45.16,45.2,45.16,45.18,71200.0,38.3863,38.4203,38.3863,38.4033,71200.0
2014-08-22 14:30:00,45.18,45.19,45.14,45.16,86200.0,38.4033,38.4118,38.3693,38.3863,86200.0
2014-08-22 14:35:00,45.16,45.16,45.11,45.12,135700.0,38.3863,38.3863,38.3438,38.3523,135700.0
2014-08-22 14:40:00,45.12,45.19,45.11,45.18,96100.0,38.3523,38.4118,38.3438,38.4033,96100.0
2014-08-22 14:45:00,45.17,45.19,45.15,45.18,54400.0,38.3948,38.4118,38.3778,38.4033,54400.0
2014-08-22 14:50:00,45.18,45.21,45.16,45.16,99700.0,38.4033,38.4288,38.3863,38.3863,99700.0
2014-08-22 14:55:00,45.16,45.19,45.15,45.16,59500.0,38.3863,38.4118,38.3778,38.3863,59500.0
2014-08-22 15:00:00,45.16,45.19,45.15,45.18,104400.0,38.3863,38.4118,38.3778,38.4033,104400.0
2014-08-22 15:05:00,45.17,45.25,45.17,45.25,101500.0,38.3948,38.4628,38.3948,38.4628,101500.0
2014-08-22 15:10:00,45.24,45.27,45.23,45.23,107900.0,38.4543,38.4798,38.4458,38.4458,107900.0
2014-08-22 15:15:00,45.23,45.25,45.22,45.23,100900.0,38.4458,38.4628,38.4373,38.4458,100900.0
2014-08-22 15:20:00,45.23,45.24,45.2,45.2,96900.0,38.4458,38.4543,38.4203,38.4203,96900.0
2014-08-22 15:25:00,45.21,45.21,45.16,45.18,164600.0,38.4288,38.4288,38.3863,38.4033,164600.0
2014-08-22 15:30:00,45.17,45.18,45.13,45.15,136400.0,38.3948,38.4033,38.3608,38.3778,136400.0
2014-08-22 15:35:00,45.15,45.16,45.12,45.14,146800.0,38.3778,38.3863,38.3523,38.3693,146800.0
2014-08-22 15:40:00,45.14,45.16,45.1,45.11,192500.0,38.3693,38.3863,38.3353,38.3438,192500.0
2014-08-22 15:45:00,45.11,45.13,45.07,45.09,282200.0,38.3438,38.3608,38.3098,38.3268,282200.0
2014-08-22 15:50:00,45.1,45.15,45.1,45.15,298900.0,38.3353,38.3778,38.3353,38.3778,298900.0
2014-08-22 15:55:00,45.15,45.16,45.13,45.16,733500.0,38.3778,38.3863,38.3608,38.3863,733500.0
2014-08-25 09:30:00,45.4,45.44,45.3,45.32,695100.0,38.5903,38.6243,38.5053,38.5223,695100.0
2014-08-25 09:35:00,45.32,45.42,45.32,45.38,336200.0,38.5223,38.6073,38.5223,38.5733,336200.0
2014-08-25 09:40:00,45.38,45.41,45.3,45.34,191000.0,38.5733,38.5988,38.5053,38.5393,191000.0
2014-08-25 09:45:00,45.33,45.36,45.3,45.34,241500.0,38.5308,38.5563,38.5053,38.5393,241500.0
2014-08-25 09:50:00,45.34,45.38,45.31,45.32,185600.0,38.5393,38.5733,38.5138,38.5223,185600.0
2014-08-25 09:55:00,45.31,45.37,45.31,45.34,182400.0,38.5138,38.5648,38.5138,38.5393,182400.0
2014-08-25 10:00:00,45.34,45.36,45.31,45.32,193400.0,38.5393,38.5563,38.5138,38.5223,193400.0
2014-08-25 10:05:00,45.32,45.35,45.3,45.3,210000.0,38.5223,38.5478,38.5053,38.5053,210000.0
2014-08-25 10:10:00,45.3,45.35,45.3,45.33,229100.0,38.5053,38.5478,38.5053,38.5308,229100.0
2014-08-25 10:15:00,45.33,45.35,45.29,45.3,353500.0,38.5308,38.5478,38.4968,38.5053,353500.0
2014-08-25 10:20:00,45.3,45.31,45.25,45.26,252900.0,38.5053,38.5138,38.4628,38.4713,252900.0
2014-08-25 10:25:00,45.26,45.3,45.23,45.3,161600.0,38.4713,38.5053,38.4458,38.5053,161600.0
2014-08-25 10:30:00,45.3,45.3,45.24,45.29,161000.0,38.5053,38.5053,38.4543,38.4968,161000.0
2014-08-25 10:35:00,45.28,45.37,45.28,45.36,194300.0,38.4883,38.5648,38.4883,38.5563,194300.0
2014-08-25 10:40:00,45.32,45.38,45.32,45.37,154200.0,38.5223,38.5733,38.5223,38.5648,154200.0
2014-08-25 10:45:00,45.37,45.42,45.37,45.4,217600.0,38.5648,38.6073,38.5648,38.5903,217600.0
2014-08-25 10:50:00,45.4,45.43,45.4,45.41,118700.0,38.5903,38.6158,38.5903,38.5988,118700.0
2014-08-25 10:55:00,45.41,45.42,45.39,45.4,270800.0,38.5988,38.6073,38.5818,38.5903,270800.0
2014-08-25 11:00:00,45.4,45.43,45.37,45.38,313600.0,38.5903,38.6158,38.5648,38.5733,313600.0
2014-08-25 11:05:00,45.37,45.38,45.31,45.32,212200.0,38.5648,38.5733,38.5138,38.5223,212200.0
2014-08-25 11:10:00,45.32,45.34,45.27,45.28,97700.0,38.5223,38.5393,38.4798,38.4883,97700.0
2014-08-25 11:15:00,45.27,45.3,45.27,45.29,64100.0,38.4798,38.5053,38.4798,38.4968,64100.0
2014-08-25 11:20:00,45.29,45.3,45.26,45.26,95500.0,38.4968,38.5053,38.4713,38.4713,95500.0
2014-08-25 11:25:00,45.26,45.3,45.25,45.28,111200.0,38.4713,38.5053,38.4628,38.4883,111200.0
2014-08-25 11:30:00,45.27,45.3,45.26,45.26,78100.0,38.4798,38.5053,38.4713,38.4713,78100.0
2014-08-25 11:35:00,45.27,45.28,45.25,45.25,133000.0,38.4798,38.4883,38.4628,38.4628,133000.0
2014-08-25 11:40:00,45.25,45.27,45.25,45.26,44400.0,38.4628,38.4798,38.4628,38.4713,44400.0
2014-08-25 11:45:00,45.27,45.27,45.25,45.26,57800.0,38.4798,38.4798,38.4628,38.4713,57800.0
2014-08-25 11:50:00,45.25,45.26,45.25,45.26,34100.0,38.4628,38.4713,38.4628,38.4713,34100.0
2014-08-25 11:55:00,45.26,45.26,45.23,45.23,95600.0,38.4713,38.4713,38.4458,38.4458,95600.0
2014-08-25 12:00:00,45.23,45.24,45.23,45.23,86900.0,38.4458,38.4543,38.4458,38.4458,86900.0
2014-08-25 12:05:00,45.23,45.24,45.18,45.22,193600.0,38.4458,38.4543,38.4033,38.4373,193600.0
2014-08-25 12:10:00,45.22,45.23,45.21,45.22,103100.0,38.4373,38.4458,38.4288,38.4373,103100.0
2014-08-25 12:15:00,45.22,45.22,45.15,45.18,164200.0,38.4373,38.4373,38.3778,38.4033,164200.0
2014-08-25 12:20:00,45.18,45.18,45.15,45.16,68900.0,38.4033,38.4033,38.3778,38.3863,68900.0
2014-08-25 12:25:00,45.16,45.16,45.05,45.08,306000.0,38.3863,38.3863,38.2928,38.3183,306000.0
2014-08-25 12:30:00,45.08,45.12,45.08,45.09,131700.0,38.3183,38.3523,38.3183,38.3268,131700.0
2014-08-25 12:35:00,45.09,45.11,45.05,45.11,95200.0,38.3268,38.3438,38.2928,38.3438,95200.0
2014-08-25 12:40:00,45.11,45.16,45.1,45.14,96600.0,38.3438,38.3863,38.3353,38.3693,96600.0
2014-08-25 12:45:00,45.15,45.15,45.12,45.13,110000.0,38.3778,38.3778,38.3523,38.3608,110000.0
2014-08-25 12:50:00,45.13,45.13,45.06,45.07,112200.0,38.3608,38.3608,38.3013,38.3098,112200.0
2014-08-25 12:55:00,45.06,45.12,45.05,45.12,133000.0,38.3013,38.3523,38.2928,38.3523,133000.0
2014-08-25 13:00:00,45.11,45.12,45.07,45.09,131600.0,38.3438,38.3523,38.3098,38.3268,131600.0
2014-08-25 13:05:00,45.09,45.11,45.04,45.05,194300.0,38.3268,38.3438,38.2843,38.2928,194300.0
2014-08-25 13:10:00,45.06,45.11,45.05,45.11,89100.0,38.3013,38.3438,38.2928,38.3438,89100.0
2014-08-25 13:15:00,45.1,45.12,45.09,45.11,66400.0,38.3353,38.3523,38.3268,38.3438,66400.0
2014-08-25 13:20:00,45.12,45.14,45.11,45.13,39500.0,38.3523,38.3693,38.3438,38.3608,39500.0
2014-08-25 13:25:00,45.12,45.15,45.12,45.13,88500.0,38.3523,38.3778,38.3523,38.3608,88500.0
2014-08-25 13:30:00,45.14,45.16,45.13,45.13,101700.0,38.3693,38.3863,38.3608,38.3608,101700.0
2014-08-25 13:35:00,45.14,45.14,45.11,45.12,37700.0,38.3693,38.3693,38.3438,38.3523,37700.0
2014-08-25 13:40:00,45.13,45.15,45.12,45.14,82100.0,38.3608,38.3778,38.3523,38.3693,82100.0
2014-08-25 13:45:00,45.13,45.15,45.12,45.14,104500.0,38.3608,38.3778,38.3523,38.3693,104500.0
2014-08-25 13:50:00,45.14,45.15,45.13,45.13,34600.0,38.3693,38.3778,38.3608,38.3608,34600.0
2014-08-25 13:55:00,45.13,45.15,45.1,45.1,115000.0,38.3608,38.3778,38.3353,38.3353,115000.0
2014-08-25 14:00:00,45.1,45.12,45.06,45.07,103100.0,38.3353,38.3523,38.3013,38.3098,103100.0
2014-08-25 14:05:00,45.07,45.11,45.07,45.11,35500.0,38.3098,38.3438,38.3098,38.3438,35500.0
2014-08-25 14:10:00,45.1,45.13,45.1,45.12,94900.0,38.3353,38.3608,38.3353,38.3523,94900.0
2014-08-25 14:15:00,45.13,45.14,45.11,45.11,84700.0,38.3608,38.3693,38.3438,38.3438,84700.0
2014-08-25 14:20:00,45.11,45.14,45.11,45.13,37500.0,38.3438,38.3693,38.3438,38.3608,37500.0
2014-08-25 14:25:00,45.14,45.14,45.09,45.12,96500.0,38.3693,38.3693,38.3268,38.3523,96500.0
2014-08-25 14:30:00,45.12,45.14,45.11,45.13,70800.0,38.3523,38.3693,38.3438,38.3608,70800.0
2014-08-25 14:35:00,45.13,45.16,45.13,45.14,100400.0,38.3608,38.3863,38.3608,38.3693,100400.0
2014-08-25 14:40:00,45.15,45.16,45.12,45.16,93100.0,38.3778,38.3863,38.3523,38.3863,93100.0
2014-08-25 14:45:00,45.15,45.18,45.14,45.17,95300.0,38.3778,38.4033,38.3693,38.3948,95300.0
2014-08-25 14:50:00,45.18,45.22,45.17,45.2,118500.0,38.4033,38.4373,38.3948,38.4203,118500.0
2014-08-25 14:55:00,45.2,45.24,45.2,45.23,136100.0,38.4203,38.4543,38.4203,38.4458,136100.0
2014-08-25 15:00:00,45.23,45.23,45.2,45.21,175200.0,38.4458,38.4458,38.4203,38.4288,175200.0
2014-08-25 15:05:00,45.21,45.25,45.21,45.24,402100.0,38.4288,38.4628,38.4288,38.4543,402100.0
2014-08-25 15:10:00,45.25,45.26,45.23,45.23,186100.0,38.4628,38.4713,38.4458,38.4458,186100.0
2014-08-25 15:15:00,45.23,45.28,45.23,45.27,211000.0,38.4458,38.4883,38.4458,38.4798,211000.0
2014-08-25 15:20:00,45.27,45.28,45.23,45.23,117700.0,38.4798,38.4883,38.4458,38.4458,117700.0
2014-08-25 15:25:00,45.23,45.24,45.22,45.24,125800.0,38.4458,38.4543,38.4373,38.4543,125800.0
2014-08-25 15:30:00,45.24,45.24,45.22,45.24,155300.0,38.4543,38.4543,38.4373,38.4543,155300.0
2014-08-25 15:35:00,45.23,45.25,45.23,45.23,158400.0,38.4458,38.4628,38.4458,38.4458,158400.0
2014-08-25 15:40:00,45.24,45.25,45.23,45.25,137300.0,38.4543,38.4628,38.4458,38.4628,137300.0
2014-08-25 15:45:00,45.24,45.25,45.19,45.2,444500.0,38.4543,38.4628,38.4118,38.4203,444500.0
2014-08-25 15:50:00,45.2,45.21,45.17,45.2,445900.0,38.4203,38.4288,38.3948,38.4203,445900.0
2014-08-25 15:55:00,45.19,45.22,45.14,45.18,1231900.0,38.4118,38.4373,38.3693,38.4033,1231900.0
2014-08-26 09:30:00,45.3,45.37,45.15,45.35,562700.0,38.5053,38.5648,38.3778,38.5478,562700.0
2014-08-26 09:35:00,45.35,45.4,45.26,45.27,226700.0,38.5478,38.5903,38.4713,38.4798,226700.0
2014-08-26 09:40:00,45.27,45.3,45.24,45.24,172200.0,38.4798,38.5053,38.4543,38.4543,172200.0
2014-08-26 09:45:00,45.24,45.29,45.24,45.27,118400.0,38.4543,38.4968,38.4543,38.4798,118400.0
2014-08-26 09:50:00,45.28,45.29,45.2,45.22,117200.0,38.4883,38.4968,38.4203,38.4373,117200.0
2014-08-26 09:55:00,45.21,45.29,45.21,45.22,288400.0,38.4288,38.4968,38.4288,38.4373,288400.0
2014-08-26 10:00:00,45.22,45.3,45.22,45.26,464800.0,38.4373,38.5053,38.4373,38.4713,464800.0
2014-08-26 10:05:00,45.26,45.27,45.18,45.19,351500.0,38.4713,38.4798,38.4033,38.4118,351500.0
2014-08-26 10:10:00,45.19,45.23,45.12,45.15,184500.0,38.4118,38.4458,38.3523,38.3778,184500.0
2014-08-26 10:15:00,45.14,45.2,45.12,45.15,234000.0,38.3693,38.4203,38.3523,38.3778,234000.0
2014-08-26 10:20:00,45.15,45.16,45.11,45.12,231100.0,38.3778,38.3863,38.3438,38.3523,231100.0
2014-08-26 10:25:00,45.13,45.19,45.13,45.16,133200.0,38.3608,38.4118,38.3608,38.3863,133200.0
2014-08-26 10:30:00,45.16,45.2,45.16,45.19,94900.0,38.3863,38.4203,38.3863,38.4118,94900.0
2014-08-26 10:35:00,45.19,45.22,45.18,45.18,51700.0,38.4118,38.4373,38.4033,38.4033,51700.0
2014-08-26 10:40:00,45.18,45.2,45.14,45.15,58000.0,38.4033,38.4203,38.3693,38.3778,58000.0
2014-08-26 10:45:00,45.14,45.21,45.14,45.21,198100.0,38.3693,38.4288,38.3693,38.4288,198100.0
2014-08-26 10:50:00,45.2,45.23,45.19,45.23,79700.0,38.4203,38.4458,38.4118,38.4458,79700.0
2014-08-26 10:55:00,45.22,45.23,45.21,45.21,77300.0,38.4373,38.4458,38.4288,38.4288,77300.0
2014-08-26 11:00:00,45.22,45.23,45.16,45.16,134800.0,38.4373,38.4458,38.3863,38.3863,134800.0
2014-08-26 11:05:00,45.16,45.18,45.16,45.18,66000.0,38.3863,38.4033,38.3863,38.4033,66000.0
2014-08-26 11:10:00,45.18,45.19,45.14,45.15,306500.0,38.4033,38.4118,38.3693,38.3778,306500.0
2014-08-26 11:15:00,45.15,45.17,45.12,45.13,145600.0,38.3778,38.3948,38.3523,38.3608,145600.0
2014-08-26 11:20:00,45.13,45.13,45.07,45.08,193300.0,38.3608,38.3608,38.3098,38.3183,193300.0
2014-08-26 11:25:00,45.08,45.09,45.06,45.07,204900.0,38.3183,38.3268,38.3013,38.3098,204900.0
2014-08-26 11:30:00,45.07,45.07,45.02,45.03,152400.0,38.3098,38.3098,38.2673,38.2758,152400.0
2014-08-26 11:35:00,45.03,45.06,45.02,45.06,87400.0,38.2758,38.3013,38.2673,38.3013,87400.0
2014-08-26 11:40:00,45.05,45.09,45.05,45.08,118600.0,38.2928,38.3268,38.2928,38.3183,118600.0
2014-08-26 11:45:00,45.08,45.12,45.08,45.1,84100.0,38.3183,38.3523,38.3183,38.3353,84100.0
2014-08-26 11:50:00,45.1,45.1,45.06,45.08,104800.0,38.3353,38.3353,38.3013,38.3183,104800.0
2014-08-26 11:55:00,45.08,45.08,45.02,45.03,109900.0,38.3183,38.3183,38.2673,38.2758,109900.0
2014-08-26 12:00:00,45.03,45.04,45.01,45.02,101200.0,38.2758,38.2843,38.2588,38.2673,101200.0
2014-08-26 12:05:00,45.02,45.05,45.02,45.03,52000.0,38.2673,38.2928,38.2673,38.2758,52000.0
2014-08-26 12:10:00,45.03,45.06,45.02,45.05,88600.0,38.2758,38.3013,38.2673,38.2928,88600.0
2014-08-26 12:15:00,45.06,45.06,45.04,45.05,44700.0,38.3013,38.3013,38.2843,38.2928,44700.0
2014-08-26 12:20:00,45.04,45.06,45.03,45.03,147500.0,38.2843,38.3013,38.2758,38.2758,147500.0
2014-08-26 12:25:00,45.02,45.03,45.0,45.0,90500.0,38.2673,38.2758,38.2503,38.2503,90500.0
2014-08-26 12:30:00,45.0,45.03,44.98,44.98,133600.0,38.2503,38.2758,38.2333,38.2333,133600.0
2014-08-26 12:35:00,44.98,45.01,44.96,44.98,316700.0,38.2333,38.2588,38.2163,38.2333,316700.0
2014-08-26 12:40:00,44.99,44.99,44.94,44.95,243300.0,38.2418,38.2418,38.1993,38.2078,243300.0
2014-08-26 12:45:00,44.95,44.98,44.95,44.97,145900.0,38.2078,38.2333,38.2078,38.2248,145900.0
2014-08-26 12:50:00,44.97,45.01,44.97,45.0,103300.0,38.2248,38.2588,38.2248,38.2503,103300.0
2014-08-26 12:55:00,45.0,45.02,44.96,44.97,88600.0,38.2503,38.2673,38.2163,38.2248,88600.0
2014-08-26 13:00:00,44.97,44.98,44.96,44.97,120000.0,38.2248,38.2333,38.2163,38.2248,120000.0
2014-08-26 13:05:00,44.98,45.0,44.96,44.97,189200.0,38.2333,38.2503,38.2163,38.2248,189200.0
2014-08-26 13:10:00,44.97,45.03,44.96,45.03,91000.0,38.2248,38.2758,38.2163,38.2758,91000.0
2014-08-26 13:15:00,45.03,45.05,45.02,45.03,104000.0,38.2758,38.2928,38.2673,38.2758,104000.0
2014-08-26 13:20:00,45.02,45.04,45.01,45.04,58000.0,38.2673,38.2843,38.2588,38.2843,58000.0
2014-08-26 13:25:00,45.04,45.05,45.03,45.05,56100.0,38.2843,38.2928,38.2758,38.2928,56100.0
2014-08-26 13:30:00,45.05,45.07,45.04,45.06,140200.0,38.2928,38.3098,38.2843,38.3013,140200.0
2014-08-26 13:35:00,45.06,45.07,45.04,45.07,68100.0,38.3013,38.3098,38.2843,38.3098,68100.0
2014-08-26 13:40:00,45.07,45.07,45.06,45.07,46300.0,38.3098,38.3098,38.3013,38.3098,46300.0
2014-08-26 13:45:00,45.07,45.07,45.06,45.07,47100.0,38.3098,38.3098,38.3013,38.3098,47100.0
2014-08-26 13:50:00,45.06,45.09,45.06,45.09,72400.0,38.3013,38.3268,38.3013,38.3268,72400.0
2014-08-26 13:55:00,45.09,45.09,45.07,45.07,92400.0,38.3268,38.3268,38.3098,38.3098,92400.0
2014-08-26 14:00:00,45.07,45.08,45.04,45.04,71300.0,38.3098,38.3183,38.2843,38.2843,71300.0
2014-08-26 14:05:00,45.04,45.05,45.02,45.03,71800.0,38.2843,38.2928,38.2673,38.2758,71800.0
2014-08-26 14:10:00,45.02,45.05,45.02,45.04,89900.0,38.2673,38.2928,38.2673,38.2843,89900.0
2014-08-26 14:15:00,45.04,45.08,45.03,45.08,124600.0,38.2843,38.3183,38.2758,38.3183,124600.0
2014-08-26 14:20:00,45.07,45.08,45.04,45.04,90400.0,38.3098,38.3183,38.2843,38.2843,90400.0
2014-08-26 14:25:00,45.05,45.05,45.03,45.05,102500.0,38.2928,38.2928,38.2758,38.2928,102500.0
2014-08-26 14:30:00,45.04,45.05,45.03,45.04,82800.0,38.2843,38.2928,38.2758,38.2843,82800.0
2014-08-26 14:35:00,45.04,45.04,45.03,45.03,38100.0,38.2843,38.2843,38.2758,38.2758,38100.0
2014-08-26 14:40:00,45.03,45.04,45.03,45.04,44600.0,38.2758,38.2843,38.2758,38.2843,44600.0
2014-08-26 14:45:00,45.03,45.04,45.03,45.04,46100.0,38.2758,38.2843,38.2758,38.2843,46100.0
2014-08-26 14:50:00,45.03,45.04,45.03,45.04,58100.0,38.2758,38.2843,38.2758,38.2843,58100.0
2014-08-26 14:55:00,45.04,45.06,45.03,45.06,149800.0,38.2843,38.3013,38.2758,38.3013,149800.0
2014-08-26 15:00:00,45.05,45.07,45.04,45.07,124400.0,38.2928,38.3098,38.2843,38.3098,124400.0
2014-08-26 15:05:00,45.07,45.09,45.03,45.04,261500.0,38.3098,38.3268,38.2758,38.2843,261500.0
2014-08-26 15:10:00,45.03,45.06,45.03,45.04,119400.0,38.2758,38.3013,38.2758,38.2843,119400.0
2014-08-26 15:15:00,45.04,45.07,45.03,45.05,143800.0,38.2843,38.3098,38.2758,38.2928,143800.0
2014-08-26 15:20:00,45.05,45.06,45.02,45.03,153300.0,38.2928,38.3013,38.2673,38.2758,153300.0
2014-08-26 15:25:00,45.02,45.03,44.98,45.01,328600.0,38.2673,38.2758,38.2333,38.2588,328600.0
2014-08-26 15:30:00,45.01,45.03,44.99,45.03,179600.0,38.2588,38.2758,38.2418,38.2758,179600.0
2014-08-26 15:35:00,45.03,45.03,44.99,44.99,185900.0,38.2758,38.2758,38.2418,38.2418,185900.0
2014-08-26 15:40:00,45.0,45.04,44.99,45.0,214000.0,38.2503,38.2843,38.2418,38.2503,214000.0
2014-08-26 15:45:00,45.01,45.02,44.99,45.0,595900.0,38.2588,38.2673,38.2418,38.2503,595900.0
2014-08-26 15:50:00,45.01,45.04,44.99,45.04,314600.0,38.2588,38.2843,38.2418,38.2843,314600.0
2014-08-26 15:55:00,45.04,45.04,44.98,45.0,656600.0,38.2843,38.2843,38.2333,38.2503,656600.0
2014-08-27 09:30:00,44.9,45.0,44.88,44.93,524600.0,38.1653,38.2503,38.1483,38.1908,524600.0
2014-08-27 09:35:00,44.92,44.96,44.87,44.89,295300.0,38.1823,38.2163,38.1398,38.1568,295300.0
2014-08-27 09:40:00,44.89,44.93,44.86,44.88,318900.0,38.1568,38.1908,38.1313,38.1483,318900.0
2014-08-27 09:45:00,44.87,44.9,44.85,44.87,210400.0,38.1398,38.1653,38.1228,38.1398,210400.0
2014-08-27 09:50:00,44.88,44.91,44.86,44.9,270300.0,38.1483,38.1738,38.1313,38.1653,270300.0
2014-08-27 09:55:00,44.9,44.91,44.86,44.88,174800.0,38.1653,38.1738,38.1313,38.1483,174800.0
2014-08-27 10:00:00,44.88,44.92,44.87,44.91,487400.0,38.1483,38.1823,38.1398,38.1738,487400.0
2014-08-27 10:05:00,44.92,44.92,44.86,44.86,212000.0,38.1823,38.1823,38.1313,38.1313,212000.0
2014-08-27 10:10:00,44.87,44.91,44.86,44.9,197700.0,38.1398,38.1738,38.1313,38.1653,197700.0
2014-08-27 10:15:00,44.9,44.92,44.88,44.89,222300.0,38.1653,38.1823,38.1483,38.1568,222300.0
2014-08-27 10:20:00,44.89,44.94,44.89,44.93,382700.0,38.1568,38.1993,38.1568,38.1908,382700.0
2014-08-27 10:25:00,44.93,44.93,44.87,44.87,130500.0,38.1908,38.1908,38.1398,38.1398,130500.0
2014-08-27 10:30:00,44.87,44.93,44.86,44.91,181300.0,38.1398,38.1908,38.1313,38.1738,181300.0
2014-08-27 10:35:00,44.91,44.93,44.89,44.9,97300.0,38.1738,38.1908,38.1568,38.1653,97300.0
2014-08-27 10:40:00,44.9,44.94,44.89,44.92,127500.0,38.1653,38.1993,38.1568,38.1823,127500.0
2014-08-27 10:45:00,44.91,44.95,44.91,44.93,86000.0,38.1738,38.2078,38.1738,38.1908,86000.0
2014-08-27 10:50:00,44.94,44.95,44.91,44.92,97200.0,38.1993,38.2078,38.1738,38.1823,97200.0
2014-08-27 10:55:00,44.92,44.94,44.88,44.88,139400.0,38.1823,38.1993,38.1483,38.1483,139400.0
2014-08-27 11:00:00,44.88,44.95,44.88,44.93,162600.0,38.1483,38.2078,38.1483,38.1908,162600.0
2014-08-27 11:05:00,44.92,44.95,44.92,44.92,334900.0,38.1823,38.2078,38.1823,38.1823,334900.0
2014-08-27 11:10:00,44.92,44.94,44.91,44.93,79600.0,38.1823,38.1993,38.1738,38.1908,79600.0
2014-08-27 11:15:00,44.94,44.95,44.92,44.95,65300.0,38.1993,38.2078,38.1823,38.2078,65300.0
2014-08-27 11:20:00,44.95,44.95,44.93,44.94,96200.0,38.2078,38.2078,38.1908,38.1993,96200.0
2014-08-27 11:25:00,44.93,44.94,44.91,44.91,64900.0,38.1908,38.1993,38.1738,38.1738,64900.0
2014-08-27 11:30:00,44.91,44.93,44.88,44.89,490700.0,38.1738,38.1908,38.1483,38.1568,490700.0
2014-08-27 11:35:00,44.89,44.92,44.87,44.88,179300.0,38.1568,38.1823,38.1398,38.1483,179300.0
2014-08-27 11:40:00,44.88,44.89,44.83,44.84,94900.0,38.1483,38.1568,38.1058,38.1143,94900.0
2014-08-27 11:45:00,44.83,44.89,44.83,44.87,111200.0,38.1058,38.1568,38.1058,38.1398,111200.0
2014-08-27 11:50:00,44.87,44.88,44.85,44.87,56600.0,38.1398,38.1483,38.1228,38.1398,56600.0
2014-08-27 11:55:00,44.87,44.9,44.87,44.88,75000.0,38.1398,38.1653,38.1398,38.1483,75000.0
2014-08-27 12:00:00,44.88,44.91,44.85,44.88,205400.0,38.1483,38.1738,38.1228,38.1483,205400.0
2014-08-27 12:05:00,44.88,44.9,44.85,44.89,90800.0,38.1483,38.1653,38.1228,38.1568,90800.0
2014-08-27 12:10:00,44.89,44.9,44.87,44.89,75000.0,38.1568,38.1653,38.1398,38.1568,75000.0
2014-08-27 12:15:00,44.88,44.91,44.87,44.91,80900.0,38.1483,38.1738,38.1398,38.1738,80900.0
2014-08-27 12:20:00,44.91,44.93,44.91,44.91,98800.0,38.1738,38.1908,38.1738,38.1738,98800.0
2014-08-27 12:25:00,44.92,44.93,44.89,44.9,65000.0,38.1823,38.1908,38.1568,38.1653,65000.0
2014-08-27 12:30:00,44.89,44.9,44.88,44.89,35200.0,38.1568,38.1653,38.1483,38.1568,35200.0
2014-08-27 12:35:00,44.88,44.89,44.87,44.87,36900.0,38.1483,38.1568,38.1398,38.1398,36900.0
2014-08-27 12:40:00,44.87,44.88,44.86,44.87,47000.0,38.1398,38.1483,38.1313,38.1398,47000.0
2014-08-27 12:45:00,44.86,44.9,44.86,44.88,179300.0,38.1313,38.1653,38.1313,38.1483,179300.0
2014-08-27 12:50:00,44.87,44.9,44.87,44.89,115000.0,38.1398,38.1653,38.1398,38.1568,115000.0
2014-08-27 12:55:00,44.89,44.9,44.87,44.87,27700.0,38.1568,38.1653,38.1398,38.1398,27700.0
2014-08-27 13:00:00,44.87,44.88,44.87,44.87,14300.0,38.1398,38.1483,38.1398,38.1398,14300.0
2014-08-27 13:05:00,44.88,44.9,44.87,44.9,53600.0,38.1483,38.1653,38.1398,38.1653,53600.0
2014-08-27 13:10:00,44.9,44.91,44.88,44.9,98500.0,38.1653,38.1738,38.1483,38.1653,98500.0
2014-08-27 13:15:00,44.9,44.91,44.88,44.89,48200.0,38.1653,38.1738,38.1483,38.1568,48200.0
2014-08-27 13:20:00,44.89,44.9,44.87,44.88,92400.0,38.1568,38.1653,38.1398,38.1483,92400.0
2014-08-27 13:25:00,44.88,44.88,44.86,44.86,124100.0,38.1483,38.1483,38.1313,38.1313,124100.0
2014-08-27 13:30:00,44.86,44.88,44.84,44.84,162900.0,38.1313,38.1483,38.1143,38.1143,162900.0
2014-08-27 13:35:00,44.84,44.85,44.83,44.84,180000.0,38.1143,38.1228,38.1058,38.1143,180000.0
2014-08-27 13:40:00,44.83,44.84,44.8,44.81,189600.0,38.1058,38.1143,38.0803,38.0888,189600.0
2014-08-27 13:45:00,44.81,44.81,44.78,44.8,517700.0,38.0888,38.0888,38.0633,38.0803,517700.0
2014-08-27 13:50:00,44.8,44.81,44.77,44.77,206100.0,38.0803,38.0888,38.0548,38.0548,206100.0
2014-08-27 13:55:00,44.78,44.78,44.76,44.76,196000.0,38.0633,38.0633,38.0463,38.0463,196000.0
2014-08-27 14:00:00,44.76,44.79,44.76,44.79,91200.0,38.0463,38.0718,38.0463,38.0718,91200.0
2014-08-27 14:05:00,44.79,44.83,44.78,44.82,171400.0,38.0718,38.1058,38.0633,38.0973,171400.0
2014-08-27 14:10:00,44.83,44.83,44.8,44.8,97600.0,38.1058,38.1058,38.0803,38.0803,97600.0
2014-08-27 14:15:00,44.8,44.81,44.78,44.79,233500.0,38.0803,38.0888,38.0633,38.0718,233500.0
2014-08-27 14:20:00,44.78,44.82,44.78,44.8,493900.0,38.0633,38.0973,38.0633,38.0803,493900.0
2014-08-27 14:25:00,44.8,44.82,44.8,44.81,313900.0,38.0803,38.0973,38.0803,38.0888,313900.0
2014-08-27 14:30:00,44.8,44.82,44.8,44.81,105700.0,38.0803,38.0973,38.0803,38.0888,105700.0
2014-08-27 14:35:00,44.8,44.82,44.8,44.8,115200.0,38.0803,38.0973,38.0803,38.0803,115200.0
2014-08-27 14:40:00,44.8,44.82,44.78,44.78,152700.0,38.0803,38.0973,38.0633,38.0633,152700.0
2014-08-27 14:45:00,44.79,44.81,44.78,44.8,70400.0,38.0718,38.0888,38.0633,38.0803,70400.0
2014-08-27 14:50:00,44.79,44.8,44.79,44.8,70400.0,38.0718,38.0803,38.0718,38.0803,70400.0
2014-08-27 14:55:00,44.8,44.8,44.77,44.77,239200.0,38.0803,38.0803,38.0548,38.0548,239200.0
2014-08-27 15:00:00,44.77,44.81,44.76,44.8,160700.0,38.0548,38.0888,38.0463,38.0803,160700.0
2014-08-27 15:05:00,44.8,44.82,44.78,44.82,145400.0,38.0803,38.0973,38.0633,38.0973,145400.0
2014-08-27 15:10:00,44.82,44.83,44.8,44.8,62000.0,38.0973,38.1058,38.0803,38.0803,62000.0
2014-08-27 15:15:00,44.8,44.83,44.79,44.82,211500.0,38.0803,38.1058,38.0718,38.0973,211500.0
2014-08-27 15:20:00,44.82,44.83,44.79,44.82,233000.0,38.0973,38.1058,38.0718,38.0973,233000.0
2014-08-27 15:25:00,44.82,44.83,44.8,44.8,149900.0,38.0973,38.1058,38.0803,38.0803,149900.0
2014-08-27 15:30:00,44.8,44.82,44.79,44.8,232700.0,38.0803,38.0973,38.0718,38.0803,232700.0
2014-08-27 15:35:00,44.8,44.83,44.77,44.78,360600.0,38.0803,38.1058,38.0548,38.0633,360600.0
2014-08-27 15:40:00,44.79,44.82,44.77,44.8,260700.0,38.0718,38.0973,38.0548,38.0803,260700.0
2014-08-27 15:45:00,44.81,44.81,44.78,44.8,321900.0,38.0888,38.0888,38.0633,38.0803,321900.0
2014-08-27 15:50:00,44.8,44.84,44.79,44.84,701500.0,38.0803,38.1143,38.0718,38.1143,701500.0
2014-08-27 15:55:00,44.84,44.87,44.8,44.86,1219300.0,38.1143,38.1398,38.0803,38.1313,1219300.0
2014-08-28 09:30:00,44.74,44.85,44.64,44.69,933500.0,38.0293,38.1228,37.9443,37.9868,933500.0
2014-08-28 09:35:00,44.7,44.76,44.67,44.76,299600.0,37.9953,38.0463,37.9698,38.0463,299600.0
2014-08-28 09:40:00,44.75,44.78,44.72,44.75,212200.0,38.0378,38.0633,38.0123,38.0378,212200.0
2014-08-28 09:45:00,44.75,44.82,44.71,44.74,569400.0,38.0378,38.0973,38.0038,38.0293,569400.0
2014-08-28 09:50:00,44.75,44.76,44.71,44.72,312000.0,38.0378,38.0463,38.0038,38.0123,312000.0
2014-08-28 09:55:00,44.72,44.73,44.67,44.69,336800.0,38.0123,38.0208,37.9698,37.9868,336800.0
2014-08-28 10:00:00,44.69,44.71,44.66,44.69,237000.0,37.9868,38.0038,37.9613,37.9868,237000.0
2014-08-28 10:05:00,44.69,44.75,44.67,44.7,259800.0,37.9868,38.0378,37.9698,37.9953,259800.0
2014-08-28 10:10:00,44.7,44.71,44.66,44.67,239500.0,37.9953,38.0038,37.9613,37.9698,239500.0
2014-08-28 10:15:00,44.67,44.69,44.61,44.69,324300.0,37.9698,37.9868,37.9188,37.9868,324300.0
2014-08-28 10:20:00,44.68,44.69,44.65,44.66,132000.0,37.9783,37.9868,37.9528,37.9613,132000.0
2014-08-28 10:25:00,44.67,44.72,44.65,44.71,241100.0,37.9698,38.0123,37.9528,38.0038,241100.0
2014-08-28 10:30:00,44.71,44.73,44.64,44.67,438100.0,38.0038,38.0208,37.9443,37.9698,438100.0
2014-08-28 10:35:00,44.67,44.69,44.66,44.68,163800.0,37.9698,37.9868,37.9613,37.9783,163800.0
2014-08-28 10:40:00,44.67,44.7,44.66,44.68,135900.0,37.9698,37.9953,37.9613,37.9783,135900.0
2014-08-28 10:45:00,44.69,44.75,44.69,44.72,116900.0,37.9868,38.0378,37.9868,38.0123,116900.0
2014-08-28 10:50:00,44.72,44.76,44.72,44.73,137400.0,38.0123,38.0463,38.0123,38.0208,137400.0
2014-08-28 10:55:00,44.73,44.74,44.68,44.72,118800.0,38.0208,38.0293,37.9783,38.0123,118800.0
2014-08-28 11:00:00,44.72,44.74,44.67,44.67,110900.0,38.0123,38.0293,37.9698,37.9698,110900.0
2014-08-28 11:05:00,44.67,44.69,44.66,44.68,185100.0,37.9698,37.9868,37.9613,37.9783,185100.0
2014-08-28 11:10:00,44.67,44.71,44.66,44.68,89900.0,37.9698,38.0038,37.9613,37.9783,89900.0
2014-08-28 11:15:00,44.68,44.69,44.66,44.69,109100.0,37.9783,37.9868,37.9613,37.9868,109100.0
2014-08-28 11:20:00,44.68,44.72,44.67,44.72,84800.0,37.9783,38.0123,37.9698,38.0123,84800.0
2014-08-28 11:25:00,44.72,44.73,44.7,44.71,130400.0,38.0123,38.0208,37.9953,38.0038,130400.0
2014-08-28 11:30:00,44.72,44.76,44.72,44.72,110100.0,38.0123,38.0463,38.0123,38.0123,110100.0
2014-08-28 11:35:00,44.72,44.79,44.71,44.77,107500.0,38.0123,38.0718,38.0038,38.0548,107500.0
2014-08-28 11:40:00,44.77,44.8,44.74,44.75,150100.0,38.0548,38.0803,38.0293,38.0378,150100.0
2014-08-28 11:45:00,44.75,44.76,44.72,44.73,130800.0,38.0378,38.0463,38.0123,38.0208,130800.0
2014-08-28 11:50:00,44.72,44.75,44.72,44.75,75100.0,38.0123,38.0378,38.0123,38.0378,75100.0
2014-08-28 11:55:00,44.75,44.75,44.71,44.73,182300.0,38.0378,38.0378,38.0038,38.0208,182300.0
2014-08-28 12:00:00,44.74,44.78,44.73,44.75,101700.0,38.0293,38.0633,38.0208,38.0378,101700.0
2014-08-28 12:05:00,44.74,44.78,44.74,44.77,165300.0,38.0293,38.0633,38.0293,38.0548,165300.0
2014-08-28 12:10:00,44.77,44.81,44.76,44.8,130500.0,38.0548,38.0888,38.0463,38.0803,130500.0
2014-08-28 12:15:00,44.79,44.86,44.79,44.84,114300.0,38.0718,38.1313,38.0718,38.1143,114300.0
2014-08-28 12:20:00,44.84,44.87,44.83,44.87,90900.0,38.1143,38.1398,38.1058,38.1398,90900.0
2014-08-28 12:25:00,44.86,44.87,44.83,44.84,288800.0,38.1313,38.1398,38.1058,38.1143,288800.0
2014-08-28 12:30:00,44.85,44.89,44.85,44.89,46400.0,38.1228,38.1568,38.1228,38.1568,46400.0
2014-08-28 12:35:00,44.89,44.91,44.89,44.91,46200.0,38.1568,38.1738,38.1568,38.1738,46200.0
2014-08-28 12:40:00,44.91,44.91,44.87,44.88,177700.0,38.1738,38.1738,38.1398,38.1483,177700.0
2014-08-28 12:45:00,44.88,44.9,44.87,44.87,113100.0,38.1483,38.1653,38.1398,38.1398,113100.0
2014-08-28 12:50:00,44.88,44.9,44.87,44.88,115800.0,38.1483,38.1653,38.1398,38.1483,115800.0
2014-08-28 12:55:00,44.87,44.89,44.87,44.88,81400.0,38.1398,38.1568,38.1398,38.1483,81400.0
2014-08-28 13:00:00,44.87,44.88,44.83,44.86,131500.0,38.1398,38.1483,38.1058,38.1313,131500.0
2014-08-28 13:05:00,44.85,44.86,44.83,44.85,181300.0,38.1228,38.1313,38.1058,38.1228,181300.0
2014-08-28 13:10:00,44.86,44.86,44.85,44.85,69400.0,38.1313,38.1313,38.1228,38.1228,69400.0
2014-08-28 13:15:00,44.85,44.86,44.85,44.86,61700.0,38.1228,38.1313,38.1228,38.1313,61700.0
2014-08-28 13:20:00,44.85,44.86,44.83,44.84,33300.0,38.1228,38.1313,38.1058,38.1143,33300.0
2014-08-28 13:25:00,44.84,44.85,44.83,44.85,100000.0,38.1143,38.1228,38.1058,38.1228,100000.0
2014-08-28 13:30:00,44.85,44.85,44.84,44.84,50200.0,38.1228,38.1228,38.1143,38.1143,50200.0
2014-08-28 13:35:00,44.84,44.85,44.81,44.83,105500.0,38.1143,38.1228,38.0888,38.1058,105500.0
2014-08-28 13:40:00,44.83,44.85,44.82,44.84,58100.0,38.1058,38.1228,38.0973,38.1143,58100.0
2014-08-28 13:45:00,44.85,44.88,44.84,44.88,71900.0,38.1228,38.1483,38.1143,38.1483,71900.0
2014-08-28 13:50:00,44.88,44.88,44.86,44.87,74900.0,38.1483,38.1483,38.1313,38.1398,74900.0
2014-08-28 13:55:00,44.87,44.88,44.86,44.87,55300.0,38.1398,38.1483,38.1313,38.1398,55300.0
2014-08-28 14:00:00,44.87,44.87,44.82,44.82,118300.0,38.1398,38.1398,38.0973,38.0973,118300.0
2014-08-28 14:05:00,44.82,44.83,44.79,44.79,83200.0,38.0973,38.1058,38.0718,38.0718,83200.0
2014-08-28 14:10:00,44.79,44.81,44.78,44.81,125400.0,38.0718,38.0888,38.0633,38.0888,125400.0
2014-08-28 14:15:00,44.81,44.81,44.8,44.81,33800.0,38.0888,38.0888,38.0803,38.0888,33800.0
2014-08-28 14:20:00,44.8,44.81,44.79,44.8,87300.0,38.0803,38.0888,38.0718,38.0803,87300.0
2014-08-28 14:25:00,44.79,44.85,44.79,44.84,128300.0,38.0718,38.1228,38.0718,38.1143,128300.0
2014-08-28 14:30:00,44.84,44.85,44.82,44.83,131800.0,38.1143,38.1228,38.0973,38.1058,131800.0
2014-08-28 14:35:00,44.83,44.83,44.82,44.82,57900.0,38.1058,38.1058,38.0973,38.0973,57900.0
2014-08-28 14:40:00,44.83,44.83,44.8,44.8,198300.0,38.1058,38.1058,38.0803,38.0803,198300.0
2014-08-28 14:45:00,44.8,44.81,44.79,44.79,100300.0,38.0803,38.0888,38.0718,38.0718,100300.0
2014-08-28 14:50:00,44.79,44.79,44.78,44.79,257800.0,38.0718,38.0718,38.0633,38.0718,257800.0
2014-08-28 14:55:00,44.79,44.81,44.78,44.8,186100.0,38.0718,38.0888,38.0633,38.0803,186100.0
2014-08-28 15:00:00,44.81,44.83,44.8,44.83,242200.0,38.0888,38.1058,38.0803,38.1058,242200.0
2014-08-28 15:05:00,44.82,44.84,44.79,44.8,251100.0,38.0973,38.1143,38.0718,38.0803,251100.0
2014-08-28 15:10:00,44.79,44.81,44.79,44.81,197900.0,38.0718,38.0888,38.0718,38.0888,197900.0
2014-08-28 15:15:00,44.81,44.82,44.8,44.82,234700.0,38.0888,38.0973,38.0803,38.0973,234700.0
2014-08-28 15:20:00,44.82,44.87,44.81,44.85,193400.0,38.0973,38.1398,38.0888,38.1228,193400.0
2014-08-28 15:25:00,44.85,44.87,44.84,44.87,234600.0,38.1228,38.1398,38.1143,38.1398,234600.0
2014-08-28 15:30:00,44.86,44.89,44.85,44.89,203000.0,38.1313,38.1568,38.1228,38.1568,203000.0
2014-08-28 15:35:00,44.89,44.91,44.87,44.91,200100.0,38.1568,38.1738,38.1398,38.1738,200100.0
2014-08-28 15:40:00,44.91,44.98,44.9,44.92,403500.0,38.1738,38.2333,38.1653,38.1823,403500.0
2014-08-28 15:45:00,44.93,44.94,44.89,44.93,384800.0,38.1908,38.1993,38.1568,38.1908,384800.0
2014-08-28 15:50:00,44.93,44.94,44.89,44.9,683800.0,38.1908,38.1993,38.1568,38.1653,683800.0
2014-08-28 15:55:00,44.9,44.93,44.88,44.88,1028800.0,38.1653,38.1908,38.1483,38.1483,1028800.0
2014-08-29 09:30:00,45.03,45.09,44.9,45.02,1254000.0,38.2758,38.3268,38.1653,38.2673,1254000.0
2014-08-29 09:35:00,45.01,45.1,45.01,45.06,296100.0,38.2588,38.3353,38.2588,38.3013,296100.0
2014-08-29 09:40:00,45.05,45.16,45.05,45.14,415200.0,38.2928,38.3863,38.2928,38.3693,415200.0
2014-08-29 09:45:00,45.13,45.17,45.07,45.07,244300.0,38.3608,38.3948,38.3098,38.3098,244300.0
2014-08-29 09:50:00,45.07,45.09,45.04,45.07,330100.0,38.3098,38.3268,38.2843,38.3098,330100.0
2014-08-29 09:55:00,45.07,45.09,45.04,45.05,190000.0,38.3098,38.3268,38.2843,38.2928,190000.0
2014-08-29 10:00:00,45.05,45.05,44.98,44.98,201700.0,38.2928,38.2928,38.2333,38.2333,201700.0
2014-08-29 10:05:00,44.98,45.01,44.93,44.95,210900.0,38.2333,38.2588,38.1908,38.2078,210900.0
2014-08-29 10:10:00,44.94,44.95,44.87,44.89,195900.0,38.1993,38.2078,38.1398,38.1568,195900.0
2014-08-29 10:15:00,44.89,44.94,44.86,44.92,406100.0,38.1568,38.1993,38.1313,38.1823,406100.0
2014-08-29 10:20:00,44.93,44.95,44.89,44.89,124700.0,38.1908,38.2078,38.1568,38.1568,124700.0
2014-08-29 10:25:00,44.89,44.97,44.87,44.94,158400.0,38.1568,38.2248,38.1398,38.1993,158400.0
2014-08-29 10:30:00,44.94,44.96,44.9,44.95,112300.0,38.1993,38.2163,38.1653,38.2078,112300.0
2014-08-29 10:35:00,44.95,44.95,44.89,44.89,80400.0,38.2078,38.2078,38.1568,38.1568,80400.0
2014-08-29 10:40:00,44.89,44.98,44.87,44.98,189500.0,38.1568,38.2333,38.1398,38.2333,189500.0
2014-08-29 10:45:00,44.98,45.0,44.97,45.0,71000.0,38.2333,38.2503,38.2248,38.2503,71000.0
2014-08-29 10:50:00,45.0,45.01,44.98,44.99,94100.0,38.2503,38.2588,38.2333,38.2418,94100.0
2014-08-29 10:55:00,44.99,45.04,44.98,45.04,138000.0,38.2418,38.2843,38.2333,38.2843,138000.0
2014-08-29 11:00:00,45.04,45.09,45.03,45.07,137700.0,38.2843,38.3268,38.2758,38.3098,137700.0
2014-08-29 11:05:00,45.08,45.09,45.04,45.08,130500.0,38.3183,38.3268,38.2843,38.3183,130500.0
2014-08-29 11:10:00,45.08,45.1,45.04,45.07,143100.0,38.3183,38.3353,38.2843,38.3098,143100.0
2014-08-29 11:15:00,45.08,45.08,45.06,45.06,71500.0,38.3183,38.3183,38.3013,38.3013,71500.0
2014-08-29 11:20:00,45.05,45.11,45.05,45.09,136200.0,38.2928,38.3438,38.2928,38.3268,136200.0
2014-08-29 11:25:00,45.09,45.1,45.05,45.05,223500.0,38.3268,38.3353,38.2928,38.2928,223500.0
2014-08-29 11:30:00,45.05,45.12,45.04,45.12,167400.0,38.2928,38.3523,38.2843,38.3523,167400.0
2014-08-29 11:35:00,45.11,45.15,45.11,45.13,94900.0,38.3438,38.3778,38.3438,38.3608,94900.0
2014-08-29 11:40:00,45.13,45.15,45.12,45.15,65900.0,38.3608,38.3778,38.3523,38.3778,65900.0
2014-08-29 11:45:00,45.14,45.17,45.14,45.15,92700.0,38.3693,38.3948,38.3693,38.3778,92700.0
2014-08-29 11:50:00,45.16,45.18,45.15,45.16,82300.0,38.3863,38.4033,38.3778,38.3863,82300.0
2014-08-29 11:55:00,45.17,45.2,45.16,45.17,134300.0,38.3948,38.4203,38.3863,38.3948,134300.0
2014-08-29 12:00:00,45.17,45.19,45.12,45.13,123500.0,38.3948,38.4118,38.3523,38.3608,123500.0
2014-08-29 12:05:00,45.12,45.13,45.07,45.09,130100.0,38.3523,38.3608,38.3098,38.3268,130100.0
2014-08-29 12:10:00,45.1,45.1,45.06,45.07,83400.0,38.3353,38.3353,38.3013,38.3098,83400.0
2014-08-29 12:15:00,45.08,45.11,45.07,45.1,135600.0,38.3183,38.3438,38.3098,38.3353,135600.0
2014-08-29 12:20:00,45.1,45.14,45.09,45.14,115400.0,38.3353,38.3693,38.3268,38.3693,115400.0
2014-08-29 12:25:00,45.13,45.15,45.12,45.14,105500.0,38.3608,38.3778,38.3523,38.3693,105500.0
2014-08-29 12:30:00,45.15,45.18,45.14,45.16,218600.0,38.3778,38.4033,38.3693,38.3863,218600.0
2014-08-29 12:35:00,45.16,45.16,45.13,45.15,63900.0,38.3863,38.3863,38.3608,38.3778,63900.0
2014-08-29 12:40:00,45.15,45.18,45.14,45.18,116600.0,38.3778,38.4033,38.3693,38.4033,116600.0
2014-08-29 12:45:00,45.18,45.2,45.17,45.2,63300.0,38.4033,38.4203,38.3948,38.4203,63300.0
2014-08-29 12:50:00,45.2,45.24,45.19,45.24,260600.0,38.4203,38.4543,38.4118,38.4543,260600.0
2014-08-29 12:55:00,45.23,45.25,45.22,45.25,102300.0,38.4458,38.4628,38.4373,38.4628,102300.0
2014-08-29 13:00:00,45.25,45.25,45.24,45.25,51600.0,38.4628,38.4628,38.4543,38.4628,51600.0
2014-08-29 13:05:00,45.25,45.26,45.24,45.26,82200.0,38.4628,38.4713,38.4543,38.4713,82200.0
2014-08-29 13:10:00,45.26,45.28,45.25,45.26,81600.0,38.4713,38.4883,38.4628,38.4713,81600.0
2014-08-29 13:15:00,45.26,45.3,45.26,45.29,137200.0,38.4713,38.5053,38.4713,38.4968,137200.0
2014-08-29 13:20:00,45.29,45.3,45.21,45.22,140700.0,38.4968,38.5053,38.4288,38.4373,140700.0
2014-08-29 13:25:00,45.21,45.26,45.19,45.26,131400.0,38.4288,38.4713,38.4118,38.4713,131400.0
2014-08-29 13:30:00,45.27,45.28,45.26,45.27,105200.0,38.4798,38.4883,38.4713,38.4798,105200.0
2014-08-29 13:35:00,45.26,45.27,45.25,45.27,131700.0,38.4713,38.4798,38.4628,38.4798,131700.0
2014-08-29 13:40:00,45.26,45.27,45.25,45.26,119100.0,38.4713,38.4798,38.4628,38.4713,119100.0
2014-08-29 13:45:00,45.25,45.26,45.24,45.26,160400.0,38.4628,38.4713,38.4543,38.4713,160400.0
2014-08-29 13:50:00,45.25,45.27,45.25,45.27,138600.0,38.4628,38.4798,38.4628,38.4798,138600.0
2014-08-29 13:55:00,45.27,45.27,45.25,45.25,139300.0,38.4798,38.4798,38.4628,38.4628,139300.0
2014-08-29 14:00:00,45.25,45.27,45.22,45.23,113700.0,38.4628,38.4798,38.4373,38.4458,113700.0
2014-08-29 14:05:00,45.22,45.26,45.22,45.25,155700.0,38.4373,38.4713,38.4373,38.4628,155700.0
2014-08-29 14:10:00,45.26,45.29,45.25,45.27,224100.0,38.4713,38.4968,38.4628,38.4798,224100.0
2014-08-29 14:15:00,45.27,45.28,45.25,45.28,216000.0,38.4798,38.4883,38.4628,38.4883,216000.0
2014-08-29 14:20:00,45.28,45.28,45.27,45.28,61500.0,38.4883,38.4883,38.4798,38.4883,61500.0
2014-08-29 14:25:00,45.27,45.29,45.27,45.29,213100.0,38.4798,38.4968,38.4798,38.4968,213100.0
2014-08-29 14:30:00,45.29,45.29,45.27,45.28,102300.0,38.4968,38.4968,38.4798,38.4883,102300.0
2014-08-29 14:35:00,45.28,45.28,45.26,45.26,146100.0,38.4883,38.4883,38.4713,38.4713,146100.0
2014-08-29 14:40:00,45.27,45.27,45.26,45.27,72100.0,38.4798,38.4798,38.4713,38.4798,72100.0
2014-08-29 14:45:00,45.27,45.27,45.24,45.25,156100.0,38.4798,38.4798,38.4543,38.4628,156100.0
2014-08-29 14:50:00,45.24,45.25,45.22,45.23,68300.0,38.4543,38.4628,38.4373,38.4458,68300.0
2014-08-29 14:55:00,45.24,45.25,45.21,45.23,238500.0,38.4543,38.4628,38.4288,38.4458,238500.0
2014-08-29 15:00:00,45.22,45.23,45.19,45.2,172100.0,38.4373,38.4458,38.4118,38.4203,172100.0
2014-08-29 15:05:00,45.19,45.19,45.15,45.16,119500.0,38.4118,38.4118,38.3778,38.3863,119500.0
2014-08-29 15:10:00,45.15,45.18,45.14,45.18,83700.0,38.3778,38.4033,38.3693,38.4033,83700.0
2014-08-29 15:15:00,45.18,45.19,45.17,45.19,68500.0,38.4033,38.4118,38.3948,38.4118,68500.0
2014-08-29 15:20:00,45.18,45.2,45.17,45.19,135500.0,38.4033,38.4203,38.3948,38.4118,135500.0
2014-08-29 15:25:00,45.19,45.2,45.14,45.14,138900.0,38.4118,38.4203,38.3693,38.3693,138900.0
2014-08-29 15:30:00,45.14,45.2,45.13,45.19,167000.0,38.3693,38.4203,38.3608,38.4118,167000.0
2014-08-29 15:35:00,45.2,45.28,45.19,45.26,379000.0,38.4203,38.4883,38.4118,38.4713,379000.0
2014-08-29 15:40:00,45.25,45.26,45.22,45.25,213200.0,38.4628,38.4713,38.4373,38.4628,213200.0
2014-08-29 15:45:00,45.25,45.32,45.25,45.27,604700.0,38.4628,38.5223,38.4628,38.4798,604700.0
2014-08-29 15:50:00,45.27,45.34,45.27,45.33,701100.0,38.4798,38.5393,38.4798,38.5308,701100.0
2014-08-29 15:55:00,45.33,45.44,45.31,45.42,1960400.0,38.5308,38.6243,38.5138,38.6073,1960400.0
2014-09-02 09:30:00,45.43,45.46,45.32,45.35,1043100.0,38.6158,38.6413,38.5223,38.5478,1043100.0
2014-09-02 09:35:00,45.34,45.35,45.05,45.06,405700.0,38.5393,38.5478,38.2928,38.3013,405700.0
2014-09-02 09:40:00,45.06,45.1,44.96,45.1,447800.0,38.3013,38.3353,38.2163,38.3353,447800.0
2014-09-02 09:45:00,45.1,45.11,45.04,45.04,385600.0,38.3353,38.3438,38.2843,38.2843,385600.0
2014-09-02 09:50:00,45.05,45.06,45.02,45.03,276400.0,38.2928,38.3013,38.2673,38.2758,276400.0
2014-09-02 09:55:00,45.03,45.05,44.99,44.99,534600.0,38.2758,38.2928,38.2418,38.2418,534600.0
2014-09-02 10:00:00,45.0,45.05,44.98,44.99,441200.0,38.2503,38.2928,38.2333,38.2418,441200.0
2014-09-02 10:05:00,45.0,45.0,44.93,44.95,260300.0,38.2503,38.2503,38.1908,38.2078,260300.0
2014-09-02 10:10:00,44.95,44.96,44.89,44.93,339400.0,38.2078,38.2163,38.1568,38.1908,339400.0
2014-09-02 10:15:00,44.94,44.94,44.88,44.9,351300.0,38.1993,38.1993,38.1483,38.1653,351300.0
2014-09-02 10:20:00,44.9,44.97,44.9,44.97,219700.0,38.1653,38.2248,38.1653,38.2248,219700.0
2014-09-02 10:25:00,44.97,44.97,44.91,44.93,197500.0,38.2248,38.2248,38.1738,38.1908,197500.0
2014-09-02 10:30:00,44.93,44.98,44.92,44.98,182600.0,38.1908,38.2333,38.1823,38.2333,182600.0
2014-09-02 10:35:00,44.97,44.99,44.94,44.98,196900.0,38.2248,38.2418,38.1993,38.2333,196900.0
2014-09-02 10:40:00,44.99,44.99,44.92,44.95,381500.0,38.2418,38.2418,38.1823,38.2078,381500.0
2014-09-02 10:45:00,44.96,44.97,44.92,44.92,199100.0,38.2163,38.2248,38.1823,38.1823,199100.0
2014-09-02 10:50:00,44.92,44.95,44.9,44.95,341000.0,38.1823,38.2078,38.1653,38.2078,341000.0
2014-09-02 10:55:00,44.95,44.96,44.92,44.94,215700.0,38.2078,38.2163,38.1823,38.1993,215700.0
2014-09-02 11:00:00,44.95,44.96,44.88,44.91,303000.0,38.2078,38.2163,38.1483,38.1738,303000.0
2014-09-02 11:05:00,44.9,44.92,44.88,44.89,351500.0,38.1653,38.1823,38.1483,38.1568,351500.0
2014-09-02 11:10:00,44.89,44.95,44.88,44.91,203000.0,38.1568,38.2078,38.1483,38.1738,203000.0
2014-09-02 11:15:00,44.91,44.92,44.86,44.88,545300.0,38.1738,38.1823,38.1313,38.1483,545300.0
2014-09-02 11:20:00,44.87,44.91,44.86,44.88,263700.0,38.1398,38.1738,38.1313,38.1483,263700.0
2014-09-02 11:25:00,44.87,44.93,44.87,44.92,237200.0,38.1398,38.1908,38.1398,38.1823,237200.0
2014-09-02 11:30:00,44.92,44.95,44.91,44.93,116100.0,38.1823,38.2078,38.1738,38.1908,116100.0
2014-09-02 11:35:00,44.94,44.97,44.93,44.94,272200.0,38.1993,38.2248,38.1908,38.1993,272200.0
2014-09-02 11:40:00,44.94,44.97,44.92,44.97,119800.0,38.1993,38.2248,38.1823,38.2248,119800.0
2014-09-02 11:45:00,44.97,44.97,44.91,44.94,160900.0,38.2248,38.2248,38.1738,38.1993,160900.0
2014-09-02 11:50:00,44.94,44.94,44.89,44.92,113000.0,38.1993,38.1993,38.1568,38.1823,113000.0
2014-09-02 11:55:00,44.91,44.93,44.9,44.92,65800.0,38.1738,38.1908,38.1653,38.1823,65800.0
2014-09-02 12:00:00,44.92,44.97,44.91,44.95,191500.0,38.1823,38.2248,38.1738,38.2078,191500.0
2014-09-02 12:05:00,44.96,44.96,44.87,44.87,323900.0,38.2163,38.2163,38.1398,38.1398,323900.0
2014-09-02 12:10:00,44.87,44.88,44.85,44.87,199600.0,38.1398,38.1483,38.1228,38.1398,199600.0
2014-09-02 12:15:00,44.87,44.91,44.87,44.91,185700.0,38.1398,38.1738,38.1398,38.1738,185700.0
2014-09-02 12:20:00,44.91,44.95,44.9,44.93,474400.0,38.1738,38.2078,38.1653,38.1908,474400.0
2014-09-02 12:25:00,44.93,44.94,44.89,44.9,115600.0,38.1908,38.1993,38.1568,38.1653,115600.0
2014-09-02 12:30:00,44.9,44.93,44.89,44.91,260100.0,38.1653,38.1908,38.1568,38.1738,260100.0
2014-09-02 12:35:00,44.91,44.91,44.88,44.9,114200.0,38.1738,38.1738,38.1483,38.1653,114200.0
2014-09-02 12:40:00,44.9,44.91,44.88,44.88,150700.0,38.1653,38.1738,38.1483,38.1483,150700.0
2014-09-02 12:45:00,44.88,44.9,44.86,44.88,125400.0,38.1483,38.1653,38.1313,38.1483,125400.0
2014-09-02 12:50:00,44.89,44.9,44.86,44.9,60600.0,38.1568,38.1653,38.1313,38.1653,60600.0
2014-09-02 12:55:00,44.9,44.9,44.88,44.88,46100.0,38.1653,38.1653,38.1483,38.1483,46100.0
2014-09-02 13:00:00,44.88,44.89,44.88,44.89,117400.0,38.1483,38.1568,38.1483,38.1568,117400.0
2014-09-02 13:05:00,44.89,44.92,44.88,44.91,108200.0,38.1568,38.1823,38.1483,38.1738,108200.0
2014-09-02 13:10:00,44.91,44.92,44.91,44.92,41700.0,38.1738,38.1823,38.1738,38.1823,41700.0
2014-09-02 13:15:00,44.91,44.92,44.88,44.89,76000.0,38.1738,38.1823,38.1483,38.1568,76000.0
2014-09-02 13:20:00,44.89,44.9,44.87,44.88,70200.0,38.1568,38.1653,38.1398,38.1483,70200.0
2014-09-02 13:25:00,44.88,44.89,44.86,44.88,150000.0,38.1483,38.1568,38.1313,38.1483,150000.0
2014-09-02 13:30:00,44.88,44.89,44.86,44.86,80700.0,38.1483,38.1568,38.1313,38.1313,80700.0
2014-09-02 13:35:00,44.86,44.92,44.86,44.92,105200.0,38.1313,38.1823,38.1313,38.1823,105200.0
2014-09-02 13:40:00,44.92,44.93,44.9,44.91,116400.0,38.1823,38.1908,38.1653,38.1738,116400.0
2014-09-02 13:45:00,44.9,44.96,44.89,44.95,256200.0,38.1653,38.2163,38.1568,38.2078,256200.0
2014-09-02 13:50:00,44.95,44.96,44.93,44.96,91000.0,38.2078,38.2163,38.1908,38.2163,91000.0
2014-09-02 13:55:00,44.95,44.98,44.95,44.96,82700.0,38.2078,38.2333,38.2078,38.2163,82700.0
2014-09-02 14:00:00,44.96,44.97,44.95,44.96,103600.0,38.2163,38.2248,38.2078,38.2163,103600.0
2014-09-02 14:05:00,44.95,44.99,44.95,44.98,251300.0,38.2078,38.2418,38.2078,38.2333,251300.0
2014-09-02 14:10:00,44.97,44.98,44.97,44.97,45600.0,38.2248,38.2333,38.2248,38.2248,45600.0
2014-09-02 14:15:00,44.97,44.98,44.96,44.97,96800.0,38.2248,38.2333,38.2163,38.2248,96800.0
2014-09-02 14:20:00,44.98,44.98,44.96,44.97,45200.0,38.2333,38.2333,38.2163,38.2248,45200.0
2014-09-02 14:25:00,44.97,44.97,44.96,44.96,51300.0,38.2248,38.2248,38.2163,38.2163,51300.0
2014-09-02 14:30:00,44.97,44.97,44.93,44.93,149000.0,38.2248,38.2248,38.1908,38.1908,149000.0
2014-09-02 14:35:00,44.94,44.96,44.93,44.96,133100.0,38.1993,38.2163,38.1908,38.2163,133100.0
2014-09-02 14:40:00,44.96,44.97,44.94,44.95,78400.0,38.2163,38.2248,38.1993,38.2078,78400.0
2014-09-02 14:45:00,44.95,44.96,44.93,44.94,99300.0,38.2078,38.2163,38.1908,38.1993,99300.0
2014-09-02 14:50:00,44.93,44.96,44.93,44.94,92500.0,38.1908,38.2163,38.1908,38.1993,92500.0
2014-09-02 14:55:00,44.94,44.97,44.93,44.93,117200.0,38.1993,38.2248,38.1908,38.1908,117200.0
2014-09-02 15:00:00,44.94,44.95,44.93,44.94,61500.0,38.1993,38.2078,38.1908,38.1993,61500.0
2014-09-02 15:05:00,44.94,44.94,44.9,44.9,101900.0,38.1993,38.1993,38.1653,38.1653,101900.0
2014-09-02 15:10:00,44.91,44.91,44.9,44.9,114400.0,38.1738,38.1738,38.1653,38.1653,114400.0
2014-09-02 15:15:00,44.9,44.93,44.9,44.93,140700.0,38.1653,38.1908,38.1653,38.1908,140700.0
2014-09-02 15:20:00,44.93,44.93,44.92,44.93,76000.0,38.1908,38.1908,38.1823,38.1908,76000.0
2014-09-02 15:25:00,44.92,44.95,44.9,44.95,239700.0,38.1823,38.2078,38.1653,38.2078,239700.0
2014-09-02 15:30:00,44.95,44.98,44.95,44.98,306600.0,38.2078,38.2333,38.2078,38.2333,306600.0
2014-09-02 15:35:00,44.98,44.98,44.97,44.98,194600.0,38.2333,38.2333,38.2248,38.2333,194600.0
2014-09-02 15:40:00,44.98,45.0,44.97,45.0,240800.0,38.2333,38.2503,38.2248,38.2503,240800.0
2014-09-02 15:45:00,45.0,45.02,44.99,45.02,259300.0,38.2503,38.2673,38.2418,38.2673,259300.0
2014-09-02 15:50:00,45.02,45.08,45.02,45.08,788000.0,38.2673,38.3183,38.2673,38.3183,788000.0
2014-09-02 15:55:00,45.08,45.09,45.05,45.09,1429400.0,38.3183,38.3268,38.2928,38.3268,1429400.0
2014-09-03 09:30:00,44.53,44.86,44.53,44.83,3708100.0,37.8507,38.1313,37.8507,38.1058,3708100.0
2014-09-03 09:35:00,44.83,44.87,44.73,44.8,1181500.0,38.1058,38.1398,38.0208,38.0803,1181500.0
2014-09-03 09:40:00,44.8,44.96,44.8,44.96,681000.0,38.0803,38.2163,38.0803,38.2163,681000.0
2014-09-03 09:45:00,44.97,45.0,44.9,44.91,624400.0,38.2248,38.2503,38.1653,38.1738,624400.0
2014-09-03 09:50:00,44.91,44.96,44.89,44.9,438500.0,38.1738,38.2163,38.1568,38.1653,438500.0
2014-09-03 09:55:00,44.9,44.92,44.88,44.91,614600.0,38.1653,38.1823,38.1483,38.1738,614600.0
2014-09-03 10:00:00,44.91,44.96,44.9,44.9,376300.0,38.1738,38.2163,38.1653,38.1653,376300.0
2014-09-03 10:05:00,44.91,44.93,44.84,44.89,382400.0,38.1738,38.1908,38.1143,38.1568,382400.0
2014-09-03 10:10:00,44.89,44.9,44.84,44.89,536300.0,38.1568,38.1653,38.1143,38.1568,536300.0
2014-09-03 10:15:00,44.89,44.92,44.86,44.89,931600.0,38.1568,38.1823,38.1313,38.1568,931600.0
2014-09-03 10:20:00,44.89,44.92,44.87,44.92,406100.0,38.1568,38.1823,38.1398,38.1823,406100.0
2014-09-03 10:25:00,44.91,44.92,44.88,44.91,336000.0,38.1738,38.1823,38.1483,38.1738,336000.0
2014-09-03 10:30:00,44.91,44.97,44.9,44.96,308400.0,38.1738,38.2248,38.1653,38.2163,308400.0
2014-09-03 10:35:00,44.95,44.98,44.94,44.96,190200.0,38.2078,38.2333,38.1993,38.2163,190200.0
2014-09-03 10:40:00,44.96,44.98,44.92,44.98,262100.0,38.2163,38.2333,38.1823,38.2333,262100.0
2014-09-03 10:45:00,44.98,45.0,44.95,44.99,290400.0,38.2333,38.2503,38.2078,38.2418,290400.0
2014-09-03 10:50:00,44.98,45.0,44.97,45.0,218200.0,38.2333,38.2503,38.2248,38.2503,218200.0
2014-09-03 10:55:00,45.0,45.03,44.93,44.94,828600.0,38.2503,38.2758,38.1908,38.1993,828600.0
2014-09-03 11:00:00,44.95,44.98,44.95,44.95,212500.0,38.2078,38.2333,38.2078,38.2078,212500.0
2014-09-03 11:05:00,44.95,45.0,44.93,44.94,232900.0,38.2078,38.2503,38.1908,38.1993,232900.0
2014-09-03 11:10:00,44.94,44.96,44.91,44.91,273500.0,38.1993,38.2163,38.1738,38.1738,273500.0
2014-09-03 11:15:00,44.91,44.92,44.88,44.89,341800.0,38.1738,38.1823,38.1483,38.1568,341800.0
2014-09-03 11:20:00,44.89,44.9,44.87,44.87,424400.0,38.1568,38.1653,38.1398,38.1398,424400.0
2014-09-03 11:25:00,44.87,44.93,44.86,44.87,326900.0,38.1398,38.1908,38.1313,38.1398,326900.0
2014-09-03 11:30:00,44.87,44.97,44.87,44.97,314500.0,38.1398,38.2248,38.1398,38.2248,314500.0
2014-09-03 11:35:00,44.97,44.98,44.93,44.94,186500.0,38.2248,38.2333,38.1908,38.1993,186500.0
2014-09-03 11:40:00,44.93,44.94,44.88,44.88,208100.0,38.1908,38.1993,38.1483,38.1483,208100.0
2014-09-03 11:45:00,44.89,44.92,44.87,44.87,161700.0,38.1568,38.1823,38.1398,38.1398,161700.0
2014-09-03 11:50:00,44.87,44.9,44.86,44.9,147500.0,38.1398,38.1653,38.1313,38.1653,147500.0
2014-09-03 11:55:00,44.89,44.91,44.88,44.88,284400.0,38.1568,38.1738,38.1483,38.1483,284400.0
2014-09-03 12:00:00,44.89,44.89,44.85,44.89,231300.0,38.1568,38.1568,38.1228,38.1568,231300.0
2014-09-03 12:05:00,44.89,44.92,44.89,44.91,114600.0,38.1568,38.1823,38.1568,38.1738,114600.0
2014-09-03 12:10:00,44.9,44.95,44.9,44.95,180300.0,38.1653,38.2078,38.1653,38.2078,180300.0
2014-09-03 12:15:00,44.94,44.95,44.93,44.94,210900.0,38.1993,38.2078,38.1908,38.1993,210900.0
2014-09-03 12:20:00,44.94,44.97,44.93,44.96,315100.0,38.1993,38.2248,38.1908,38.2163,315100.0
2014-09-03 12:25:00,44.95,45.01,44.95,45.01,702800.0,38.2078,38.2588,38.2078,38.2588,702800.0
2014-09-03 12:30:00,45.01,45.04,45.0,45.04,270500.0,38.2588,38.2843,38.2503,38.2843,270500.0
2014-09-03 12:35:00,45.04,45.06,45.02,45.05,556900.0,38.2843,38.3013,38.2673,38.2928,556900.0
2014-09-03 12:40:00,45.05,45.06,45.04,45.06,272600.0,38.2928,38.3013,38.2843,38.3013,272600.0
2014-09-03 12:45:00,45.06,45.06,45.04,45.05,161500.0,38.3013,38.3013,38.2843,38.2928,161500.0
2014-09-03 12:50:00,45.05,45.08,45.04,45.06,317200.0,38.2928,38.3183,38.2843,38.3013,317200.0
2014-09-03 12:55:00,45.06,45.08,45.05,45.05,136900.0,38.3013,38.3183,38.2928,38.2928,136900.0
2014-09-03 13:00:00,45.05,45.06,45.01,45.02,150800.0,38.2928,38.3013,38.2588,38.2673,150800.0
2014-09-03 13:05:00,45.02,45.09,45.01,45.05,324500.0,38.2673,38.3268,38.2588,38.2928,324500.0
2014-09-03 13:10:00,45.06,45.08,45.04,45.05,390100.0,38.3013,38.3183,38.2843,38.2928,390100.0
2014-09-03 13:15:00,45.05,45.07,45.03,45.07,546200.0,38.2928,38.3098,38.2758,38.3098,546200.0
2014-09-03 13:20:00,45.07,45.11,45.06,45.1,416500.0,38.3098,38.3438,38.3013,38.3353,416500.0
2014-09-03 13:25:00,45.11,45.11,45.05,45.05,119100.0,38.3438,38.3438,38.2928,38.2928,119100.0
2014-09-03 13:30:00,45.06,45.1,45.05,45.07,180900.0,38.3013,38.3353,38.2928,38.3098,180900.0
2014-09-03 13:35:00,45.08,45.08,45.05,45.06,191500.0,38.3183,38.3183,38.2928,38.3013,191500.0
2014-09-03 13:40:00,45.06,45.08,45.05,45.05,134700.0,38.3013,38.3183,38.2928,38.2928,134700.0
2014-09-03 13:45:00,45.05,45.07,45.05,45.05,165700.0,38.2928,38.3098,38.2928,38.2928,165700.0
2014-09-03 13:50:00,45.05,45.07,45.01,45.07,455800.0,38.2928,38.3098,38.2588,38.3098,455800.0
2014-09-03 13:55:00,45.06,45.07,45.04,45.05,642700.0,38.3013,38.3098,38.2843,38.2928,642700.0
2014-09-03 14:00:00,45.05,45.05,45.01,45.04,154400.0,38.2928,38.2928,38.2588,38.2843,154400.0
2014-09-03 14:05:00,45.04,45.06,45.04,45.05,180000.0,38.2843,38.3013,38.2843,38.2928,180000.0
2014-09-03 14:10:00,45.04,45.05,45.02,45.02,351600.0,38.2843,38.2928,38.2673,38.2673,351600.0
2014-09-03 14:15:00,45.03,45.03,44.99,45.0,179500.0,38.2758,38.2758,38.2418,38.2503,179500.0
2014-09-03 14:20:00,45.01,45.01,44.98,45.0,201300.0,38.2588,38.2588,38.2333,38.2503,201300.0
2014-09-03 14:25:00,45.01,45.01,44.96,44.97,278600.0,38.2588,38.2588,38.2163,38.2248,278600.0
2014-09-03 14:30:00,44.98,45.0,44.96,44.97,170600.0,38.2333,38.2503,38.2163,38.2248,170600.0
2014-09-03 14:35:00,44.96,44.99,44.92,44.93,189900.0,38.2163,38.2418,38.1823,38.1908,189900.0
2014-09-03 14:40:00,44.93,44.94,44.92,44.93,100800.0,38.1908,38.1993,38.1823,38.1908,100800.0
2014-09-03 14:45:00,44.94,45.0,44.93,44.93,218600.0,38.1993,38.2503,38.1908,38.1908,218600.0
2014-09-03 14:50:00,44.94,44.96,44.93,44.96,120000.0,38.1993,38.2163,38.1908,38.2163,120000.0
2014-09-03 14:55:00,44.96,44.96,44.93,44.94,208800.0,38.2163,38.2163,38.1908,38.1993,208800.0
2014-09-03 15:00:00,44.94,44.95,44.88,44.89,329900.0,38.1993,38.2078,38.1483,38.1568,329900.0
2014-09-03 15:05:00,44.9,44.96,44.89,44.96,484300.0,38.1653,38.2163,38.1568,38.2163,484300.0
2014-09-03 15:10:00,44.96,44.99,44.94,44.96,187500.0,38.2163,38.2418,38.1993,38.2163,187500.0
2014-09-03 15:15:00,44.96,44.99,44.94,44.98,192300.0,38.2163,38.2418,38.1993,38.2333,192300.0
2014-09-03 15:20:00,44.98,45.0,44.96,45.0,269800.0,38.2333,38.2503,38.2163,38.2503,269800.0
2014-09-03 15:25:00,45.0,45.01,44.97,44.99,183700.0,38.2503,38.2588,38.2248,38.2418,183700.0
2014-09-03 15:30:00,45.0,45.01,44.98,45.0,237900.0,38.2503,38.2588,38.2333,38.2503,237900.0
2014-09-03 15:35:00,45.01,45.01,44.96,44.96,253300.0,38.2588,38.2588,38.2163,38.2163,253300.0
2014-09-03 15:40:00,44.96,44.98,44.95,44.96,293000.0,38.2163,38.2333,38.2078,38.2163,293000.0
2014-09-03 15:45:00,44.96,44.98,44.95,44.97,203600.0,38.2163,38.2333,38.2078,38.2248,203600.0
2014-09-03 15:50:00,44.97,45.02,44.96,45.0,557100.0,38.2248,38.2673,38.2163,38.2503,557100.0
2014-09-03 15:55:00,45.0,45.02,44.95,44.96,1135600.0,38.2503,38.2673,38.2078,38.2163,1135600.0
2014-09-04 09:30:00,44.74,44.96,44.72,44.91,1749400.0,38.0293,38.2163,38.0123,38.1738,1749400.0
2014-09-04 09:35:00,44.91,45.07,44.91,45.02,765300.0,38.1738,38.3098,38.1738,38.2673,765300.0
2014-09-04 09:40:00,45.02,45.08,45.02,45.06,474100.0,38.2673,38.3183,38.2673,38.3013,474100.0
2014-09-04 09:45:00,45.05,45.08,45.0,45.02,506200.0,38.2928,38.3183,38.2503,38.2673,506200.0
2014-09-04 09:50:00,45.03,45.06,45.01,45.02,267500.0,38.2758,38.3013,38.2588,38.2673,267500.0
2014-09-04 09:55:00,45.03,45.05,45.01,45.03,159900.0,38.2758,38.2928,38.2588,38.2758,159900.0
2014-09-04 10:00:00,45.03,45.04,45.01,45.02,319700.0,38.2758,38.2843,38.2588,38.2673,319700.0
2014-09-04 10:05:00,45.02,45.05,45.01,45.04,231400.0,38.2673,38.2928,38.2588,38.2843,231400.0
2014-09-04 10:10:00,45.04,45.21,45.03,45.19,1198600.0,38.2843,38.4288,38.2758,38.4118,1198600.0
2014-09-04 10:15:00,45.18,45.19,45.06,45.08,329400.0,38.4033,38.4118,38.3013,38.3183,329400.0
2014-09-04 10:20:00,45.08,45.08,45.04,45.05,216200.0,38.3183,38.3183,38.2843,38.2928,216200.0
2014-09-04 10:25:00,45.05,45.06,45.01,45.04,221800.0,38.2928,38.3013,38.2588,38.2843,221800.0
2014-09-04 10:30:00,45.05,45.1,45.04,45.07,263100.0,38.2928,38.3353,38.2843,38.3098,263100.0
2014-09-04 10:35:00,45.07,45.09,45.03,45.03,228300.0,38.3098,38.3268,38.2758,38.2758,228300.0
2014-09-04 10:40:00,45.03,45.04,45.01,45.02,235400.0,38.2758,38.2843,38.2588,38.2673,235400.0
2014-09-04 10:45:00,45.02,45.06,45.01,45.05,379200.0,38.2673,38.3013,38.2588,38.2928,379200.0
2014-09-04 10:50:00,45.06,45.15,45.05,45.14,326900.0,38.3013,38.3778,38.2928,38.3693,326900.0
2014-09-04 10:55:00,45.15,45.16,45.12,45.13,196900.0,38.3778,38.3863,38.3523,38.3608,196900.0
2014-09-04 11:00:00,45.13,45.16,45.12,45.14,160500.0,38.3608,38.3863,38.3523,38.3693,160500.0
2014-09-04 11:05:00,45.14,45.19,45.11,45.18,368600.0,38.3693,38.4118,38.3438,38.4033,368600.0
2014-09-04 11:10:00,45.18,45.19,45.15,45.16,155900.0,38.4033,38.4118,38.3778,38.3863,155900.0
2014-09-04 11:15:00,45.16,45.18,45.14,45.15,222500.0,38.3863,38.4033,38.3693,38.3778,222500.0
2014-09-04 11:20:00,45.14,45.16,45.07,45.08,392900.0,38.3693,38.3863,38.3098,38.3183,392900.0
2014-09-04 11:25:00,45.07,45.13,45.02,45.05,434400.0,38.3098,38.3608,38.2673,38.2928,434400.0
2014-09-04 11:30:00,45.05,45.09,45.04,45.05,436400.0,38.2928,38.3268,38.2843,38.2928,436400.0
2014-09-04 11:35:00,45.05,45.1,45.03,45.06,218400.0,38.2928,38.3353,38.2758,38.3013,218400.0
2014-09-04 11:40:00,45.06,45.07,45.05,45.07,144800.0,38.3013,38.3098,38.2928,38.3098,144800.0
2014-09-04 11:45:00,45.07,45.13,45.06,45.13,148300.0,38.3098,38.3608,38.3013,38.3608,148300.0
2014-09-04 11:50:00,45.13,45.16,45.12,45.15,139000.0,38.3608,38.3863,38.3523,38.3778,139000.0
2014-09-04 11:55:00,45.14,45.15,45.12,45.13,148100.0,38.3693,38.3778,38.3523,38.3608,148100.0
2014-09-04 12:00:00,45.14,45.16,45.13,45.16,203200.0,38.3693,38.3863,38.3608,38.3863,203200.0
2014-09-04 12:05:00,45.16,45.16,45.15,45.16,180100.0,38.3863,38.3863,38.3778,38.3863,180100.0
2014-09-04 12:10:00,45.16,45.16,45.12,45.13,115800.0,38.3863,38.3863,38.3523,38.3608,115800.0
2014-09-04 12:15:00,45.13,45.14,45.12,45.14,101300.0,38.3608,38.3693,38.3523,38.3693,101300.0
2014-09-04 12:20:00,45.14,45.15,45.12,45.13,81500.0,38.3693,38.3778,38.3523,38.3608,81500.0
2014-09-04 12:25:00,45.12,45.14,45.1,45.13,168700.0,38.3523,38.3693,38.3353,38.3608,168700.0
2014-09-04 12:30:00,45.14,45.16,45.11,45.16,234500.0,38.3693,38.3863,38.3438,38.3863,234500.0
2014-09-04 12:35:00,45.16,45.16,45.12,45.16,121700.0,38.3863,38.3863,38.3523,38.3863,121700.0
2014-09-04 12:40:00,45.16,45.18,45.14,45.15,75300.0,38.3863,38.4033,38.3693,38.3778,75300.0
2014-09-04 12:45:00,45.15,45.19,45.15,45.18,136900.0,38.3778,38.4118,38.3778,38.4033,136900.0
2014-09-04 12:50:00,45.18,45.19,45.17,45.18,81400.0,38.4033,38.4118,38.3948,38.4033,81400.0
2014-09-04 12:55:00,45.17,45.18,45.15,45.16,121900.0,38.3948,38.4033,38.3778,38.3863,121900.0
2014-09-04 13:00:00,45.17,45.19,45.15,45.17,85500.0,38.3948,38.4118,38.3778,38.3948,85500.0
2014-09-04 13:05:00,45.17,45.19,45.17,45.19,69100.0,38.3948,38.4118,38.3948,38.4118,69100.0
2014-09-04 13:10:00,45.18,45.2,45.18,45.2,70400.0,38.4033,38.4203,38.4033,38.4203,70400.0
2014-09-04 13:15:00,45.19,45.2,45.19,45.2,61100.0,38.4118,38.4203,38.4118,38.4203,61100.0
2014-09-04 13:20:00,45.2,45.2,45.15,45.18,166200.0,38.4203,38.4203,38.3778,38.4033,166200.0
2014-09-04 13:25:00,45.18,45.2,45.17,45.2,106300.0,38.4033,38.4203,38.3948,38.4203,106300.0
2014-09-04 13:30:00,45.2,45.2,45.16,45.18,210800.0,38.4203,38.4203,38.3863,38.4033,210800.0
2014-09-04 13:35:00,45.19,45.2,45.17,45.19,178800.0,38.4118,38.4203,38.3948,38.4118,178800.0
2014-09-04 13:40:00,45.2,45.21,45.17,45.2,199600.0,38.4203,38.4288,38.3948,38.4203,199600.0
2014-09-04 13:45:00,45.2,45.2,45.17,45.19,205300.0,38.4203,38.4203,38.3948,38.4118,205300.0
2014-09-04 13:50:00,45.19,45.2,45.18,45.2,63800.0,38.4118,38.4203,38.4033,38.4203,63800.0
2014-09-04 13:55:00,45.19,45.2,45.16,45.18,339200.0,38.4118,38.4203,38.3863,38.4033,339200.0
2014-09-04 14:00:00,45.18,45.2,45.15,45.19,297700.0,38.4033,38.4203,38.3778,38.4118,297700.0
2014-09-04 14:05:00,45.2,45.2,45.18,45.2,85900.0,38.4203,38.4203,38.4033,38.4203,85900.0
2014-09-04 14:10:00,45.2,45.23,45.19,45.23,168000.0,38.4203,38.4458,38.4118,38.4458,168000.0
2014-09-04 14:15:00,45.23,45.25,45.22,45.25,237300.0,38.4458,38.4628,38.4373,38.4628,237300.0
2014-09-04 14:20:00,45.25,45.25,45.24,45.25,118900.0,38.4628,38.4628,38.4543,38.4628,118900.0
2014-09-04 14:25:00,45.25,45.25,45.2,45.22,255700.0,38.4628,38.4628,38.4203,38.4373,255700.0
2014-09-04 14:30:00,45.22,45.23,45.15,45.15,302600.0,38.4373,38.4458,38.3778,38.3778,302600.0
2014-09-04 14:35:00,45.15,45.2,45.15,45.17,275500.0,38.3778,38.4203,38.3778,38.3948,275500.0
2014-09-04 14:40:00,45.17,45.17,45.14,45.15,335700.0,38.3948,38.3948,38.3693,38.3778,335700.0
2014-09-04 14:45:00,45.15,45.17,45.13,45.14,196800.0,38.3778,38.3948,38.3608,38.3693,196800.0
2014-09-04 14:50:00,45.14,45.17,45.12,45.16,242200.0,38.3693,38.3948,38.3523,38.3863,242200.0
2014-09-04 14:55:00,45.16,45.2,45.12,45.16,287300.0,38.3863,38.4203,38.3523,38.3863,287300.0
2014-09-04 15:00:00,45.16,45.19,45.13,45.19,329400.0,38.3863,38.4118,38.3608,38.4118,329400.0
2014-09-04 15:05:00,45.19,45.21,45.15,45.15,309500.0,38.4118,38.4288,38.3778,38.3778,309500.0
2014-09-04 15:10:00,45.15,45.16,45.11,45.12,328800.0,38.3778,38.3863,38.3438,38.3523,328800.0
2014-09-04 15:15:00,45.11,45.15,45.06,45.07,478000.0,38.3438,38.3778,38.3013,38.3098,478000.0
2014-09-04 15:20:00,45.08,45.14,45.06,45.13,306900.0,38.3183,38.3693,38.3013,38.3608,306900.0
2014-09-04 15:25:00,45.13,45.15,45.12,45.15,136800.0,38.3608,38.3778,38.3523,38.3778,136800.0
2014-09-04 15:30:00,45.15,45.16,45.1,45.12,360200.0,38.3778,38.3863,38.3353,38.3523,360200.0
2014-09-04 15:35:00,45.12,45.16,45.12,45.15,267400.0,38.3523,38.3863,38.3523,38.3778,267400.0
2014-09-04 15:40:00,45.16,45.18,45.12,45.18,282400.0,38.3863,38.4033,38.3523,38.4033,282400.0
2014-09-04 15:45:00,45.18,45.23,45.17,45.22,479800.0,38.4033,38.4458,38.3948,38.4373,479800.0
2014-09-04 15:50:00,45.23,45.27,45.22,45.23,867500.0,38.4458,38.4798,38.4373,38.4458,867500.0
2014-09-04 15:55:00,45.23,45.26,45.22,45.25,1230400.0,38.4458,38.4713,38.4373,38.4628,1230400.0
2014-09-05 09:30:00,45.11,45.27,45.11,45.26,1366000.0,38.3438,38.4798,38.3438,38.4713,1366000.0
2014-09-05 09:35:00,45.26,45.27,45.18,45.21,580700.0,38.4713,38.4798,38.4033,38.4288,580700.0
2014-09-05 09:40:00,45.22,45.29,45.19,45.25,600000.0,38.4373,38.4968,38.4118,38.4628,600000.0
2014-09-05 09:45:00,45.25,45.31,45.23,45.24,478300.0,38.4628,38.5138,38.4458,38.4543,478300.0
2014-09-05 09:50:00,45.23,45.24,45.13,45.14,546900.0,38.4458,38.4543,38.3608,38.3693,546900.0
2014-09-05 09:55:00,45.14,45.26,45.12,45.17,738600.0,38.3693,38.4713,38.3523,38.3948,738600.0
2014-09-05 10:00:00,45.16,45.24,45.15,45.16,366400.0,38.3863,38.4543,38.3778,38.3863,366400.0
2014-09-05 10:05:00,45.16,45.25,45.15,45.23,272700.0,38.3863,38.4628,38.3778,38.4458,272700.0
2014-09-05 10:10:00,45.23,45.26,45.21,45.23,315500.0,38.4458,38.4713,38.4288,38.4458,315500.0
2014-09-05 10:15:00,45.22,45.28,45.22,45.22,224500.0,38.4373,38.4883,38.4373,38.4373,224500.0
2014-09-05 10:20:00,45.23,45.28,45.23,45.26,253300.0,38.4458,38.4883,38.4458,38.4713,253300.0
2014-09-05 10:25:00,45.27,45.36,45.27,45.33,242900.0,38.4798,38.5563,38.4798,38.5308,242900.0
2014-09-05 10:30:00,45.33,45.34,45.27,45.34,237400.0,38.5308,38.5393,38.4798,38.5393,237400.0
2014-09-05 10:35:00,45.34,45.36,45.27,45.28,365200.0,38.5393,38.5563,38.4798,38.4883,365200.0
2014-09-05 10:40:00,45.28,45.32,45.24,45.3,284100.0,38.4883,38.5223,38.4543,38.5053,284100.0
2014-09-05 10:45:00,45.3,45.32,45.24,45.24,364600.0,38.5053,38.5223,38.4543,38.4543,364600.0
2014-09-05 10:50:00,45.24,45.31,45.21,45.27,307800.0,38.4543,38.5138,38.4288,38.4798,307800.0
2014-09-05 10:55:00,45.28,45.28,45.21,45.22,171800.0,38.4883,38.4883,38.4288,38.4373,171800.0
2014-09-05 11:00:00,45.22,45.32,45.21,45.31,250400.0,38.4373,38.5223,38.4288,38.5138,250400.0
2014-09-05 11:05:00,45.32,45.37,45.31,45.37,396000.0,38.5223,38.5648,38.5138,38.5648,396000.0
2014-09-05 11:10:00,45.37,45.37,45.32,45.32,296400.0,38.5648,38.5648,38.5223,38.5223,296400.0
2014-09-05 11:15:00,45.33,45.38,45.32,45.37,203100.0,38.5308,38.5733,38.5223,38.5648,203100.0
2014-09-05 11:20:00,45.36,45.41,45.35,45.4,283200.0,38.5563,38.5988,38.5478,38.5903,283200.0
2014-09-05 11:25:00,45.4,45.43,45.39,45.41,245300.0,38.5903,38.6158,38.5818,38.5988,245300.0
2014-09-05 11:30:00,45.41,45.42,45.36,45.37,242200.0,38.5988,38.6073,38.5563,38.5648,242200.0
2014-09-05 11:35:00,45.37,45.41,45.36,45.36,141300.0,38.5648,38.5988,38.5563,38.5563,141300.0
2014-09-05 11:40:00,45.36,45.42,45.35,45.4,164400.0,38.5563,38.6073,38.5478,38.5903,164400.0
2014-09-05 11:45:00,45.4,45.43,45.4,45.4,198000.0,38.5903,38.6158,38.5903,38.5903,198000.0
2014-09-05 11:50:00,45.4,45.43,45.37,45.41,282500.0,38.5903,38.6158,38.5648,38.5988,282500.0
2014-09-05 11:55:00,45.41,45.43,45.35,45.38,248900.0,38.5988,38.6158,38.5478,38.5733,248900.0
2014-09-05 12:00:00,45.37,45.42,45.37,45.4,103900.0,38.5648,38.6073,38.5648,38.5903,103900.0
2014-09-05 12:05:00,45.4,45.43,45.38,45.38,104600.0,38.5903,38.6158,38.5733,38.5733,104600.0
2014-09-05 12:10:00,45.39,45.43,45.37,45.42,168500.0,38.5818,38.6158,38.5648,38.6073,168500.0
2014-09-05 12:15:00,45.42,45.44,45.4,45.44,294900.0,38.6073,38.6243,38.5903,38.6243,294900.0
2014-09-05 12:20:00,45.44,45.47,45.43,45.47,337300.0,38.6243,38.6498,38.6158,38.6498,337300.0
2014-09-05 12:25:00,45.46,45.54,45.46,45.53,1024200.0,38.6413,38.7093,38.6413,38.7008,1024200.0
2014-09-05 12:30:00,45.53,45.58,45.52,45.56,234800.0,38.7008,38.7433,38.6923,38.7263,234800.0
2014-09-05 12:35:00,45.55,45.64,45.55,45.62,350800.0,38.7178,38.7943,38.7178,38.7773,350800.0
2014-09-05 12:40:00,45.61,45.68,45.61,45.67,405500.0,38.7688,38.8283,38.7688,38.8198,405500.0
2014-09-05 12:45:00,45.68,45.7,45.63,45.63,281500.0,38.8283,38.8453,38.7858,38.7858,281500.0
2014-09-05 12:50:00,45.63,45.65,45.61,45.64,289200.0,38.7858,38.8028,38.7688,38.7943,289200.0
2014-09-05 12:55:00,45.65,45.72,45.64,45.72,439800.0,38.8028,38.8623,38.7943,38.8623,439800.0
2014-09-05 13:00:00,45.71,45.78,45.7,45.76,726200.0,38.8538,38.9133,38.8453,38.8963,726200.0
2014-09-05 13:05:00,45.76,45.8,45.76,45.8,320300.0,38.8963,38.9303,38.8963,38.9303,320300.0
2014-09-05 13:10:00,45.79,45.83,45.79,45.8,449800.0,38.9218,38.9558,38.9218,38.9303,449800.0
2014-09-05 13:15:00,45.8,45.85,45.79,45.84,345200.0,38.9303,38.9728,38.9218,38.9643,345200.0
2014-09-05 13:20:00,45.84,45.88,45.83,45.84,460200.0,38.9643,38.9983,38.9558,38.9643,460200.0
2014-09-05 13:25:00,45.85,45.85,45.81,45.82,302100.0,38.9728,38.9728,38.9388,38.9473,302100.0
2014-09-05 13:30:00,45.81,45.86,45.8,45.8,333900.0,38.9388,38.9813,38.9303,38.9303,333900.0
2014-09-05 13:35:00,45.8,45.81,45.76,45.8,291900.0,38.9303,38.9388,38.8963,38.9303,291900.0
2014-09-05 13:40:00,45.79,45.84,45.78,45.84,429300.0,38.9218,38.9643,38.9133,38.9643,429300.0
2014-09-05 13:45:00,45.83,45.85,45.76,45.76,477000.0,38.9558,38.9728,38.8963,38.8963,477000.0
2014-09-05 13:50:00,45.77,45.81,45.74,45.8,344200.0,38.9048,38.9388,38.8793,38.9303,344200.0
2014-09-05 13:55:00,45.8,45.8,45.76,45.79,376600.0,38.9303,38.9303,38.8963,38.9218,376600.0
2014-09-05 14:00:00,45.79,45.85,45.79,45.84,413700.0,38.9218,38.9728,38.9218,38.9643,413700.0
2014-09-05 14:05:00,45.85,45.87,45.81,45.87,616800.0,38.9728,38.9898,38.9388,38.9898,616800.0
2014-09-05 14:10:00,45.86,45.87,45.84,45.86,269700.0,38.9813,38.9898,38.9643,38.9813,269700.0
2014-09-05 14:15:00,45.86,45.91,45.82,45.82,726900.0,38.9813,39.0238,38.9473,38.9473,726900.0
2014-09-05 14:20:00,45.82,45.83,45.77,45.78,255800.0,38.9473,38.9558,38.9048,38.9133,255800.0
2014-09-05 14:25:00,45.77,45.78,45.74,45.77,337100.0,38.9048,38.9133,38.8793,38.9048,337100.0
2014-09-05 14:30:00,45.77,45.78,45.74,45.77,178800.0,38.9048,38.9133,38.8793,38.9048,178800.0
2014-09-05 14:35:00,45.78,45.78,45.76,45.77,96700.0,38.9133,38.9133,38.8963,38.9048,96700.0
2014-09-05 14:40:00,45.77,45.77,45.75,45.77,170600.0,38.9048,38.9048,38.8878,38.9048,170600.0
2014-09-05 14:45:00,45.77,45.78,45.76,45.77,100500.0,38.9048,38.9133,38.8963,38.9048,100500.0
2014-09-05 14:50:00,45.77,45.77,45.75,45.76,194000.0,38.9048,38.9048,38.8878,38.8963,194000.0
2014-09-05 14:55:00,45.76,45.77,45.75,45.77,186200.0,38.8963,38.9048,38.8878,38.9048,186200.0
2014-09-05 15:00:00,45.77,45.8,45.76,45.8,329100.0,38.9048,38.9303,38.8963,38.9303,329100.0
2014-09-05 15:05:00,45.79,45.83,45.79,45.82,252100.0,38.9218,38.9558,38.9218,38.9473,252100.0
2014-09-05 15:10:00,45.81,45.86,45.81,45.85,211400.0,38.9388,38.9813,38.9388,38.9728,211400.0
2014-09-05 15:15:00,45.86,45.89,45.84,45.87,486000.0,38.9813,39.0068,38.9643,38.9898,486000.0
2014-09-05 15:20:00,45.87,45.88,45.85,45.87,343100.0,38.9898,38.9983,38.9728,38.9898,343100.0
2014-09-05 15:25:00,45.87,45.89,45.86,45.88,377100.0,38.9898,39.0068,38.9813,38.9983,377100.0
2014-09-05 15:30:00,45.88,45.88,45.84,45.84,466900.0,38.9983,38.9983,38.9643,38.9643,466900.0
2014-09-05 15:35:00,45.84,45.85,45.77,45.79,590100.0,38.9643,38.9728,38.9048,38.9218,590100.0
2014-09-05 15:40:00,45.78,45.85,45.76,45.82,732000.0,38.9133,38.9728,38.8963,38.9473,732000.0
2014-09-05 15:45:00,45.83,45.89,45.8,45.87,657400.0,38.9558,39.0068,38.9303,38.9898,657400.0
2014-09-05 15:50:00,45.88,45.93,45.87,45.88,1480900.0,38.9983,39.0408,38.9898,38.9983,1480900.0
2014-09-05 15:55:00,45.88,45.93,45.86,45.9,2400500.0,38.9983,39.0408,38.9813,39.0153,2400500.0
2014-09-08 09:30:00,46.02,46.49,45.99,46.42,3561400.0,39.1173,39.5168,39.0918,39.4573,3561400.0
2014-09-08 09:35:00,46.41,46.49,46.4,46.45,1213900.0,39.4488,39.5168,39.4403,39.4828,1213900.0
2014-09-08 09:40:00,46.46,46.49,46.32,46.49,978600.0,39.4913,39.5168,39.3723,39.5168,978600.0
2014-09-08 09:45:00,46.48,46.66,46.48,46.65,1310400.0,39.5083,39.6613,39.5083,39.6528,1310400.0
2014-09-08 09:50:00,46.66,46.75,46.45,46.73,1380900.0,39.6613,39.7378,39.4828,39.7208,1380900.0
2014-09-08 09:55:00,46.73,46.74,46.6,46.66,870700.0,39.7208,39.7293,39.6103,39.6613,870700.0
2014-09-08 10:00:00,46.67,46.8,46.67,46.75,1349600.0,39.6698,39.7803,39.6698,39.7378,1349600.0
2014-09-08 10:05:00,46.76,46.79,46.67,46.68,1103800.0,39.7463,39.7718,39.6698,39.6783,1103800.0
2014-09-08 10:10:00,46.67,46.68,46.57,46.63,680100.0,39.6698,39.6783,39.5848,39.6358,680100.0
2014-09-08 10:15:00,46.62,46.64,46.53,46.55,916500.0,39.6273,39.6443,39.5508,39.5678,916500.0
2014-09-08 10:20:00,46.55,46.6,46.53,46.59,779500.0,39.5678,39.6103,39.5508,39.6018,779500.0
2014-09-08 10:25:00,46.59,46.65,46.58,46.65,451000.0,39.6018,39.6528,39.5933,39.6528,451000.0
2014-09-08 10:30:00,46.64,46.65,46.53,46.55,563400.0,39.6443,39.6528,39.5508,39.5678,563400.0
2014-09-08 10:35:00,46.55,46.55,46.47,46.55,664000.0,39.5678,39.5678,39.4998,39.5678,664000.0
2014-09-08 10:40:00,46.55,46.57,46.49,46.5,652300.0,39.5678,39.5848,39.5168,39.5253,652300.0
2014-09-08 10:45:00,46.5,46.57,46.5,46.55,395900.0,39.5253,39.5848,39.5253,39.5678,395900.0
2014-09-08 10:50:00,46.55,46.56,46.51,46.52,330800.0,39.5678,39.5763,39.5338,39.5423,330800.0
2014-09-08 10:55:00,46.52,46.54,46.5,46.54,532200.0,39.5423,39.5593,39.5253,39.5593,532200.0
2014-09-08 11:00:00,46.54,46.55,46.5,46.51,325500.0,39.5593,39.5678,39.5253,39.5338,325500.0
2014-09-08 11:05:00,46.51,46.55,46.45,46.55,626100.0,39.5338,39.5678,39.4828,39.5678,626100.0
2014-09-08 11:10:00,46.55,46.55,46.51,46.51,430000.0,39.5678,39.5678,39.5338,39.5338,430000.0
2014-09-08 11:15:00,46.51,46.52,46.47,46.49,340800.0,39.5338,39.5423,39.4998,39.5168,340800.0
2014-09-08 11:20:00,46.48,46.51,46.48,46.49,436600.0,39.5083,39.5338,39.5083,39.5168,436600.0
2014-09-08 11:25:00,46.5,46.51,46.49,46.5,592400.0,39.5253,39.5338,39.5168,39.5253,592400.0
2014-09-08 11:30:00,46.5,46.51,46.49,46.5,200400.0,39.5253,39.5338,39.5168,39.5253,200400.0
2014-09-08 11:35:00,46.5,46.51,46.41,46.41,376000.0,39.5253,39.5338,39.4488,39.4488,376000.0
2014-09-08 11:40:00,46.41,46.42,46.38,46.4,397500.0,39.4488,39.4573,39.4233,39.4403,397500.0
2014-09-08 11:45:00,46.4,46.44,46.4,46.42,261500.0,39.4403,39.4743,39.4403,39.4573,261500.0
2014-09-08 11:50:00,46.42,46.46,46.41,46.44,409100.0,39.4573,39.4913,39.4488,39.4743,409100.0
2014-09-08 11:55:00,46.44,46.46,46.43,46.46,178100.0,39.4743,39.4913,39.4658,39.4913,178100.0
2014-09-08 12:00:00,46.45,46.47,46.45,46.47,306800.0,39.4828,39.4998,39.4828,39.4998,306800.0
2014-09-08 12:05:00,46.46,46.51,46.46,46.51,250500.0,39.4913,39.5338,39.4913,39.5338,250500.0
2014-09-08 12:10:00,46.5,46.55,46.49,46.54,309800.0,39.5253,39.5678,39.5168,39.5593,309800.0
2014-09-08 12:15:00,46.53,46.55,46.46,46.51,568000.0,39.5508,39.5678,39.4913,39.5338,568000.0
2014-09-08 12:20:00,46.5,46.54,46.5,46.52,313000.0,39.5253,39.5593,39.5253,39.5423,313000.0
2014-09-08 12:25:00,46.53,46.53,46.51,46.52,105200.0,39.5508,39.5508,39.5338,39.5423,105200.0
2014-09-08 12:30:00,46.52,46.52,46.48,46.51,182700.0,39.5423,39.5423,39.5083,39.5338,182700.0
2014-09-08 12:35:00,46.51,46.52,46.5,46.52,142100.0,39.5338,39.5423,39.5253,39.5423,142100.0
2014-09-08 12:40:00,46.52,46.54,46.51,46.54,552400.0,39.5423,39.5593,39.5338,39.5593,552400.0
2014-09-08 12:45:00,46.53,46.55,46.49,46.51,585100.0,39.5508,39.5678,39.5168,39.5338,585100.0
2014-09-08 12:50:00,46.51,46.53,46.5,46.53,78900.0,39.5338,39.5508,39.5253,39.5508,78900.0
2014-09-08 12:55:00,46.53,46.54,46.52,46.54,98800.0,39.5508,39.5593,39.5423,39.5593,98800.0
2014-09-08 13:00:00,46.54,46.55,46.53,46.55,95400.0,39.5593,39.5678,39.5508,39.5678,95400.0
2014-09-08 13:05:00,46.55,46.55,46.5,46.5,219600.0,39.5678,39.5678,39.5253,39.5253,219600.0
2014-09-08 13:10:00,46.5,46.54,46.49,46.53,190100.0,39.5253,39.5593,39.5168,39.5508,190100.0
2014-09-08 13:15:00,46.54,46.54,46.47,46.48,643500.0,39.5593,39.5593,39.4998,39.5083,643500.0
2014-09-08 13:20:00,46.48,46.51,46.45,46.48,672300.0,39.5083,39.5338,39.4828,39.5083,672300.0
2014-09-08 13:25:00,46.49,46.51,46.45,46.48,375300.0,39.5168,39.5338,39.4828,39.5083,375300.0
2014-09-08 13:30:00,46.47,46.5,46.44,46.45,359400.0,39.4998,39.5253,39.4743,39.4828,359400.0
2014-09-08 13:35:00,46.46,46.5,46.44,46.48,361000.0,39.4913,39.5253,39.4743,39.5083,361000.0
2014-09-08 13:40:00,46.49,46.49,46.39,46.43,440700.0,39.5168,39.5168,39.4318,39.4658,440700.0
2014-09-08 13:45:00,46.43,46.44,46.39,46.4,927000.0,39.4658,39.4743,39.4318,39.4403,927000.0
2014-09-08 13:50:00,46.39,46.43,46.39,46.41,286200.0,39.4318,39.4658,39.4318,39.4488,286200.0
2014-09-08 13:55:00,46.4,46.42,46.39,46.39,307800.0,39.4403,39.4573,39.4318,39.4318,307800.0
2014-09-08 14:00:00,46.4,46.44,46.37,46.41,373400.0,39.4403,39.4743,39.4148,39.4488,373400.0
2014-09-08 14:05:00,46.42,46.45,46.41,46.44,171700.0,39.4573,39.4828,39.4488,39.4743,171700.0
2014-09-08 14:10:00,46.43,46.45,46.39,46.43,209400.0,39.4658,39.4828,39.4318,39.4658,209400.0
2014-09-08 14:15:00,46.43,46.44,46.39,46.4,258000.0,39.4658,39.4743,39.4318,39.4403,258000.0
2014-09-08 14:20:00,46.39,46.4,46.37,46.37,406000.0,39.4318,39.4403,39.4148,39.4148,406000.0
2014-09-08 14:25:00,46.37,46.4,46.36,46.4,352800.0,39.4148,39.4403,39.4063,39.4403,352800.0
2014-09-08 14:30:00,46.4,46.43,46.39,46.41,511500.0,39.4403,39.4658,39.4318,39.4488,511500.0
2014-09-08 14:35:00,46.41,46.43,46.41,46.42,231600.0,39.4488,39.4658,39.4488,39.4573,231600.0
2014-09-08 14:40:00,46.41,46.42,46.41,46.41,184500.0,39.4488,39.4573,39.4488,39.4488,184500.0
2014-09-08 14:45:00,46.42,46.43,46.41,46.42,241000.0,39.4573,39.4658,39.4488,39.4573,241000.0
2014-09-08 14:50:00,46.42,46.45,46.41,46.42,272900.0,39.4573,39.4828,39.4488,39.4573,272900.0
2014-09-08 14:55:00,46.42,46.43,46.41,46.42,161000.0,39.4573,39.4658,39.4488,39.4573,161000.0
2014-09-08 15:00:00,46.43,46.48,46.42,46.48,249300.0,39.4658,39.5083,39.4573,39.5083,249300.0
2014-09-08 15:05:00,46.48,46.48,46.42,46.42,647800.0,39.5083,39.5083,39.4573,39.4573,647800.0
2014-09-08 15:10:00,46.43,46.47,46.42,46.46,150600.0,39.4658,39.4998,39.4573,39.4913,150600.0
2014-09-08 15:15:00,46.45,46.46,46.41,46.42,262800.0,39.4828,39.4913,39.4488,39.4573,262800.0
2014-09-08 15:20:00,46.43,46.43,46.42,46.43,215200.0,39.4658,39.4658,39.4573,39.4658,215200.0
2014-09-08 15:25:00,46.43,46.45,46.42,46.44,282000.0,39.4658,39.4828,39.4573,39.4743,282000.0
2014-09-08 15:30:00,46.45,46.47,46.43,46.47,423800.0,39.4828,39.4998,39.4658,39.4998,423800.0
2014-09-08 15:35:00,46.47,46.5,46.46,46.48,389800.0,39.4998,39.5253,39.4913,39.5083,389800.0
2014-09-08 15:40:00,46.48,46.49,46.46,46.47,378400.0,39.5083,39.5168,39.4913,39.4998,378400.0
2014-09-08 15:45:00,46.46,46.47,46.44,46.45,416000.0,39.4913,39.4998,39.4743,39.4828,416000.0
2014-09-08 15:50:00,46.45,46.49,46.44,46.47,926800.0,39.4828,39.5168,39.4743,39.4998,926800.0
2014-09-08 15:55:00,46.48,46.48,46.42,46.46,1834700.0,39.5083,39.5083,39.4573,39.4913,1834700.0
2014-09-09 09:30:00,46.45,46.49,46.42,46.47,1268300.0,39.4828,39.5168,39.4573,39.4998,1268300.0
2014-09-09 09:35:00,46.47,46.48,46.45,46.45,471700.0,39.4998,39.5083,39.4828,39.4828,471700.0
2014-09-09 09:40:00,46.46,46.61,46.44,46.61,557900.0,39.4913,39.6188,39.4743,39.6188,557900.0
2014-09-09 09:45:00,46.6,46.72,46.54,46.68,474000.0,39.6103,39.7123,39.5593,39.6783,474000.0
2014-09-09 09:50:00,46.68,46.69,46.55,46.59,414400.0,39.6783,39.6868,39.5678,39.6018,414400.0
2014-09-09 09:55:00,46.59,46.59,46.52,46.54,586900.0,39.6018,39.6018,39.5423,39.5593,586900.0
2014-09-09 10:00:00,46.53,46.58,46.52,46.58,526300.0,39.5508,39.5933,39.5423,39.5933,526300.0
2014-09-09 10:05:00,46.58,46.66,46.58,46.61,501400.0,39.5933,39.6613,39.5933,39.6188,501400.0
2014-09-09 10:10:00,46.61,46.62,46.54,46.58,278400.0,39.6188,39.6273,39.5593,39.5933,278400.0
2014-09-09 10:15:00,46.58,46.6,46.57,46.6,361700.0,39.5933,39.6103,39.5848,39.6103,361700.0
2014-09-09 10:20:00,46.6,46.61,46.57,46.6,441200.0,39.6103,39.6188,39.5848,39.6103,441200.0
2014-09-09 10:25:00,46.59,46.62,46.58,46.61,355100.0,39.6018,39.6273,39.5933,39.6188,355100.0
2014-09-09 10:30:00,46.61,46.73,46.6,46.72,708600.0,39.6188,39.7208,39.6103,39.7123,708600.0
2014-09-09 10:35:00,46.71,46.72,46.65,46.65,572600.0,39.7038,39.7123,39.6528,39.6528,572600.0
2014-09-09 10:40:00,46.66,46.69,46.65,46.67,239800.0,39.6613,39.6868,39.6528,39.6698,239800.0
2014-09-09 10:45:00,46.68,46.71,46.67,46.68,504700.0,39.6783,39.7038,39.6698,39.6783,504700.0
2014-09-09 10:50:00,46.68,46.73,46.67,46.72,523900.0,39.6783,39.7208,39.6698,39.7123,523900.0
2014-09-09 10:55:00,46.71,46.73,46.68,46.69,306400.0,39.7038,39.7208,39.6783,39.6868,306400.0
2014-09-09 11:00:00,46.69,46.72,46.67,46.71,508700.0,39.6868,39.7123,39.6698,39.7038,508700.0
2014-09-09 11:05:00,46.72,46.76,46.71,46.75,406800.0,39.7123,39.7463,39.7038,39.7378,406800.0
2014-09-09 11:10:00,46.75,46.79,46.74,46.78,320200.0,39.7378,39.7718,39.7293,39.7633,320200.0
2014-09-09 11:15:00,46.78,46.83,46.78,46.83,325700.0,39.7633,39.8058,39.7633,39.8058,325700.0
2014-09-09 11:20:00,46.82,46.87,46.82,46.83,492300.0,39.7973,39.8398,39.7973,39.8058,492300.0
2014-09-09 11:25:00,46.84,46.89,46.83,46.88,307100.0,39.8143,39.8568,39.8058,39.8483,307100.0
2014-09-09 11:30:00,46.87,46.88,46.84,46.86,377100.0,39.8398,39.8483,39.8143,39.8313,377100.0
2014-09-09 11:35:00,46.87,46.87,46.84,46.87,423500.0,39.8398,39.8398,39.8143,39.8398,423500.0
2014-09-09 11:40:00,46.87,46.88,46.86,46.86,418400.0,39.8398,39.8483,39.8313,39.8313,418400.0
2014-09-09 11:45:00,46.86,46.89,46.86,46.88,366900.0,39.8313,39.8568,39.8313,39.8483,366900.0
2014-09-09 11:50:00,46.87,46.88,46.84,46.85,234700.0,39.8398,39.8483,39.8143,39.8228,234700.0
2014-09-09 11:55:00,46.85,46.88,46.84,46.86,244500.0,39.8228,39.8483,39.8143,39.8313,244500.0
2014-09-09 12:00:00,46.85,46.86,46.75,46.79,492900.0,39.8228,39.8313,39.7378,39.7718,492900.0
2014-09-09 12:05:00,46.79,46.81,46.78,46.81,141000.0,39.7718,39.7888,39.7633,39.7888,141000.0
2014-09-09 12:10:00,46.8,46.81,46.76,46.78,158500.0,39.7803,39.7888,39.7463,39.7633,158500.0
2014-09-09 12:15:00,46.78,46.79,46.76,46.78,236600.0,39.7633,39.7718,39.7463,39.7633,236600.0
2014-09-09 12:20:00,46.78,46.84,46.78,46.8,307600.0,39.7633,39.8143,39.7633,39.7803,307600.0
2014-09-09 12:25:00,46.8,46.84,46.8,46.84,134700.0,39.7803,39.8143,39.7803,39.8143,134700.0
2014-09-09 12:30:00,46.84,46.85,46.82,46.83,265000.0,39.8143,39.8228,39.7973,39.8058,265000.0
2014-09-09 12:35:00,46.82,46.83,46.8,46.82,117100.0,39.7973,39.8058,39.7803,39.7973,117100.0
2014-09-09 12:40:00,46.82,46.82,46.8,46.81,221500.0,39.7973,39.7973,39.7803,39.7888,221500.0
2014-09-09 12:45:00,46.81,46.82,46.8,46.82,124100.0,39.7888,39.7973,39.7803,39.7973,124100.0
2014-09-09 12:50:00,46.82,46.86,46.82,46.83,276900.0,39.7973,39.8313,39.7973,39.8058,276900.0
2014-09-09 12:55:00,46.83,46.85,46.82,46.83,242400.0,39.8058,39.8228,39.7973,39.8058,242400.0
2014-09-09 13:00:00,46.83,46.86,46.81,46.83,267900.0,39.8058,39.8313,39.7888,39.8058,267900.0
2014-09-09 13:05:00,46.83,46.84,46.77,46.78,269200.0,39.8058,39.8143,39.7548,39.7633,269200.0
2014-09-09 13:10:00,46.77,46.84,46.77,46.8,256900.0,39.7548,39.8143,39.7548,39.7803,256900.0
2014-09-09 13:15:00,46.81,46.82,46.78,46.8,108700.0,39.7888,39.7973,39.7633,39.7803,108700.0
2014-09-09 13:20:00,46.8,46.82,46.79,46.81,301700.0,39.7803,39.7973,39.7718,39.7888,301700.0
2014-09-09 13:25:00,46.81,46.85,46.81,46.83,454300.0,39.7888,39.8228,39.7888,39.8058,454300.0
2014-09-09 13:30:00,46.84,46.87,46.82,46.84,226300.0,39.8143,39.8398,39.7973,39.8143,226300.0
2014-09-09 13:35:00,46.85,46.87,46.83,46.87,122500.0,39.8228,39.8398,39.8058,39.8398,122500.0
2014-09-09 13:40:00,46.87,46.88,46.85,46.86,178800.0,39.8398,39.8483,39.8228,39.8313,178800.0
2014-09-09 13:45:00,46.87,46.96,46.86,46.96,524500.0,39.8398,39.9163,39.8313,39.9163,524500.0
2014-09-09 13:50:00,46.96,46.97,46.91,46.95,855900.0,39.9163,39.9248,39.8738,39.9078,855900.0
2014-09-09 13:55:00,46.94,46.96,46.89,46.91,291600.0,39.8993,39.9163,39.8568,39.8738,291600.0
2014-09-09 14:00:00,46.9,46.95,46.87,46.92,340600.0,39.8653,39.9078,39.8398,39.8823,340600.0
2014-09-09 14:05:00,46.91,46.93,46.86,46.86,366600.0,39.8738,39.8908,39.8313,39.8313,366600.0
2014-09-09 14:10:00,46.87,46.89,46.83,46.86,240200.0,39.8398,39.8568,39.8058,39.8313,240200.0
2014-09-09 14:15:00,46.85,46.86,46.78,46.84,324900.0,39.8228,39.8313,39.7633,39.8143,324900.0
2014-09-09 14:20:00,46.84,46.85,46.77,46.77,283200.0,39.8143,39.8228,39.7548,39.7548,283200.0
2014-09-09 14:25:00,46.78,46.78,46.72,46.75,314900.0,39.7633,39.7633,39.7123,39.7378,314900.0
2014-09-09 14:30:00,46.75,46.76,46.7,46.73,327500.0,39.7378,39.7463,39.6953,39.7208,327500.0
2014-09-09 14:35:00,46.73,46.76,46.69,46.73,357000.0,39.7208,39.7463,39.6868,39.7208,357000.0
2014-09-09 14:40:00,46.73,46.74,46.7,46.71,341600.0,39.7208,39.7293,39.6953,39.7038,341600.0
2014-09-09 14:45:00,46.71,46.71,46.65,46.66,378200.0,39.7038,39.7038,39.6528,39.6613,378200.0
2014-09-09 14:50:00,46.66,46.7,46.62,46.68,669700.0,39.6613,39.6953,39.6273,39.6783,669700.0
2014-09-09 14:55:00,46.69,46.7,46.64,46.67,1461500.0,39.6868,39.6953,39.6443,39.6698,1461500.0
2014-09-09 15:00:00,46.67,46.69,46.63,46.66,554000.0,39.6698,39.6868,39.6358,39.6613,554000.0
2014-09-09 15:05:00,46.66,46.72,46.62,46.68,1774200.0,39.6613,39.7123,39.6273,39.6783,1774200.0
2014-09-09 15:10:00,46.68,46.75,46.67,46.72,538300.0,39.6783,39.7378,39.6698,39.7123,538300.0
2014-09-09 15:15:00,46.72,46.73,46.7,46.72,527300.0,39.7123,39.7208,39.6953,39.7123,527300.0
2014-09-09 15:20:00,46.72,46.72,46.69,46.7,896400.0,39.7123,39.7123,39.6868,39.6953,896400.0
2014-09-09 15:25:00,46.7,46.72,46.7,46.7,654100.0,39.6953,39.7123,39.6953,39.6953,654100.0
2014-09-09 15:30:00,46.71,46.71,46.68,46.69,586300.0,39.7038,39.7038,39.6783,39.6868,586300.0
2014-09-09 15:35:00,46.69,46.72,46.69,46.71,596600.0,39.6868,39.7123,39.6868,39.7038,596600.0
2014-09-09 15:40:00,46.71,46.72,46.7,46.71,423300.0,39.7038,39.7123,39.6953,39.7038,423300.0
2014-09-09 15:45:00,46.71,46.79,46.7,46.75,1158900.0,39.7038,39.7718,39.6953,39.7378,1158900.0
2014-09-09 15:50:00,46.75,46.77,46.73,46.73,579000.0,39.7378,39.7548,39.7208,39.7208,579000.0
2014-09-09 15:55:00,46.73,46.79,46.73,46.76,1571800.0,39.7208,39.7718,39.7208,39.7463,1571800.0
2014-09-10 09:30:00,46.83,46.88,46.28,46.68,1996400.0,39.8058,39.8483,39.3383,39.6783,1996400.0
2014-09-10 09:35:00,46.69,46.77,46.63,46.73,932300.0,39.6868,39.7548,39.6358,39.7208,932300.0
2014-09-10 09:40:00,46.72,46.83,46.7,46.77,595700.0,39.7123,39.8058,39.6953,39.7548,595700.0
2014-09-10 09:45:00,46.76,46.83,46.69,46.71,420900.0,39.7463,39.8058,39.6868,39.7038,420900.0
2014-09-10 09:50:00,46.7,46.72,46.65,46.71,362600.0,39.6953,39.7123,39.6528,39.7038,362600.0
2014-09-10 09:55:00,46.71,46.72,46.65,46.71,551300.0,39.7038,39.7123,39.6528,39.7038,551300.0
2014-09-10 10:00:00,46.71,46.72,46.63,46.68,322100.0,39.7038,39.7123,39.6358,39.6783,322100.0
2014-09-10 10:05:00,46.68,46.77,46.66,46.75,472500.0,39.6783,39.7548,39.6613,39.7378,472500.0
2014-09-10 10:10:00,46.75,46.81,46.74,46.77,292200.0,39.7378,39.7888,39.7293,39.7548,292200.0
2014-09-10 10:15:00,46.77,46.79,46.73,46.73,312400.0,39.7548,39.7718,39.7208,39.7208,312400.0
2014-09-10 10:20:00,46.74,46.74,46.7,46.73,118800.0,39.7293,39.7293,39.6953,39.7208,118800.0
2014-09-10 10:25:00,46.73,46.75,46.67,46.7,334600.0,39.7208,39.7378,39.6698,39.6953,334600.0
2014-09-10 10:30:00,46.7,46.73,46.69,46.7,220500.0,39.6953,39.7208,39.6868,39.6953,220500.0
2014-09-10 10:35:00,46.7,46.71,46.64,46.69,357200.0,39.6953,39.7038,39.6443,39.6868,357200.0
2014-09-10 10:40:00,46.68,46.75,46.66,46.75,304600.0,39.6783,39.7378,39.6613,39.7378,304600.0
2014-09-10 10:45:00,46.75,46.75,46.69,46.69,501800.0,39.7378,39.7378,39.6868,39.6868,501800.0
2014-09-10 10:50:00,46.7,46.74,46.69,46.73,409100.0,39.6953,39.7293,39.6868,39.7208,409100.0
2014-09-10 10:55:00,46.73,46.75,46.69,46.72,227100.0,39.7208,39.7378,39.6868,39.7123,227100.0
2014-09-10 11:00:00,46.72,46.73,46.68,46.7,142100.0,39.7123,39.7208,39.6783,39.6953,142100.0
2014-09-10 11:05:00,46.69,46.71,46.67,46.68,369100.0,39.6868,39.7038,39.6698,39.6783,369100.0
2014-09-10 11:10:00,46.68,46.73,46.67,46.73,405800.0,39.6783,39.7208,39.6698,39.7208,405800.0
2014-09-10 11:15:00,46.73,46.75,46.67,46.68,462500.0,39.7208,39.7378,39.6698,39.6783,462500.0
2014-09-10 11:20:00,46.68,46.7,46.66,46.69,850700.0,39.6783,39.6953,39.6613,39.6868,850700.0
2014-09-10 11:25:00,46.69,46.72,46.67,46.72,218900.0,39.6868,39.7123,39.6698,39.7123,218900.0
2014-09-10 11:30:00,46.72,46.73,46.67,46.69,239900.0,39.7123,39.7208,39.6698,39.6868,239900.0
2014-09-10 11:35:00,46.68,46.72,46.66,46.71,295100.0,39.6783,39.7123,39.6613,39.7038,295100.0
2014-09-10 11:40:00,46.71,46.73,46.69,46.73,283700.0,39.7038,39.7208,39.6868,39.7208,283700.0
2014-09-10 11:45:00,46.73,46.73,46.72,46.73,75100.0,39.7208,39.7208,39.7123,39.7208,75100.0
2014-09-10 11:50:00,46.72,46.74,46.7,46.7,202600.0,39.7123,39.7293,39.6953,39.6953,202600.0
2014-09-10 11:55:00,46.71,46.78,46.7,46.78,296800.0,39.7038,39.7633,39.6953,39.7633,296800.0
2014-09-10 12:00:00,46.77,46.77,46.72,46.74,106300.0,39.7548,39.7548,39.7123,39.7293,106300.0
2014-09-10 12:05:00,46.73,46.75,46.73,46.75,35900.0,39.7208,39.7378,39.7208,39.7378,35900.0
2014-09-10 12:10:00,46.74,46.75,46.72,46.75,91000.0,39.7293,39.7378,39.7123,39.7378,91000.0
2014-09-10 12:15:00,46.75,46.77,46.74,46.75,151800.0,39.7378,39.7548,39.7293,39.7378,151800.0
2014-09-10 12:20:00,46.76,46.78,46.75,46.77,302600.0,39.7463,39.7633,39.7378,39.7548,302600.0
2014-09-10 12:25:00,46.77,46.77,46.74,46.75,89800.0,39.7548,39.7548,39.7293,39.7378,89800.0
2014-09-10 12:30:00,46.75,46.77,46.74,46.76,57600.0,39.7378,39.7548,39.7293,39.7463,57600.0
2014-09-10 12:35:00,46.75,46.76,46.74,46.76,100000.0,39.7378,39.7463,39.7293,39.7463,100000.0
2014-09-10 12:40:00,46.75,46.76,46.71,46.73,87200.0,39.7378,39.7463,39.7038,39.7208,87200.0
2014-09-10 12:45:00,46.73,46.77,46.73,46.74,109300.0,39.7208,39.7548,39.7208,39.7293,109300.0
2014-09-10 12:50:00,46.75,46.79,46.75,46.77,156100.0,39.7378,39.7718,39.7378,39.7548,156100.0
2014-09-10 12:55:00,46.78,46.78,46.75,46.76,93700.0,39.7633,39.7633,39.7378,39.7463,93700.0
2014-09-10 13:00:00,46.77,46.77,46.72,46.75,203700.0,39.7548,39.7548,39.7123,39.7378,203700.0
2014-09-10 13:05:00,46.75,46.8,46.74,46.78,340200.0,39.7378,39.7803,39.7293,39.7633,340200.0
2014-09-10 13:10:00,46.79,46.84,46.78,46.82,227700.0,39.7718,39.8143,39.7633,39.7973,227700.0
2014-09-10 13:15:00,46.82,46.82,46.8,46.82,101500.0,39.7973,39.7973,39.7803,39.7973,101500.0
2014-09-10 13:20:00,46.82,46.82,46.78,46.79,144700.0,39.7973,39.7973,39.7633,39.7718,144700.0
2014-09-10 13:25:00,46.8,46.82,46.79,46.8,198700.0,39.7803,39.7973,39.7718,39.7803,198700.0
2014-09-10 13:30:00,46.81,46.84,46.8,46.84,127600.0,39.7888,39.8143,39.7803,39.8143,127600.0
2014-09-10 13:35:00,46.84,46.84,46.81,46.84,109800.0,39.8143,39.8143,39.7888,39.8143,109800.0
2014-09-10 13:40:00,46.84,46.88,46.83,46.86,194100.0,39.8143,39.8483,39.8058,39.8313,194100.0
2014-09-10 13:45:00,46.86,46.87,46.82,46.86,158300.0,39.8313,39.8398,39.7973,39.8313,158300.0
2014-09-10 13:50:00,46.86,46.88,46.84,46.85,155400.0,39.8313,39.8483,39.8143,39.8228,155400.0
2014-09-10 13:55:00,46.85,46.88,46.84,46.86,114900.0,39.8228,39.8483,39.8143,39.8313,114900.0
2014-09-10 14:00:00,46.86,46.94,46.86,46.91,462500.0,39.8313,39.8993,39.8313,39.8738,462500.0
2014-09-10 14:05:00,46.92,46.93,46.89,46.9,165100.0,39.8823,39.8908,39.8568,39.8653,165100.0
2014-09-10 14:10:00,46.9,46.93,46.9,46.92,144700.0,39.8653,39.8908,39.8653,39.8823,144700.0
2014-09-10 14:15:00,46.92,46.93,46.9,46.9,183100.0,39.8823,39.8908,39.8653,39.8653,183100.0
2014-09-10 14:20:00,46.9,46.91,46.85,46.89,154400.0,39.8653,39.8738,39.8228,39.8568,154400.0
2014-09-10 14:25:00,46.88,46.89,46.81,46.82,237400.0,39.8483,39.8568,39.7888,39.7973,237400.0
2014-09-10 14:30:00,46.81,46.82,46.72,46.73,337800.0,39.7888,39.7973,39.7123,39.7208,337800.0
2014-09-10 14:35:00,46.72,46.74,46.7,46.72,292500.0,39.7123,39.7293,39.6953,39.7123,292500.0
2014-09-10 14:40:00,46.72,46.78,46.72,46.78,245000.0,39.7123,39.7633,39.7123,39.7633,245000.0
2014-09-10 14:45:00,46.78,46.8,46.77,46.78,191000.0,39.7633,39.7803,39.7548,39.7633,191000.0
2014-09-10 14:50:00,46.78,46.79,46.77,46.78,128400.0,39.7633,39.7718,39.7548,39.7633,128400.0
2014-09-10 14:55:00,46.78,46.78,46.72,46.76,177200.0,39.7633,39.7633,39.7123,39.7463,177200.0
2014-09-10 15:00:00,46.76,46.81,46.75,46.8,277100.0,39.7463,39.7888,39.7378,39.7803,277100.0
2014-09-10 15:05:00,46.8,46.83,46.78,46.81,330600.0,39.7803,39.8058,39.7633,39.7888,330600.0
2014-09-10 15:10:00,46.82,46.84,46.79,46.82,273600.0,39.7973,39.8143,39.7718,39.7973,273600.0
2014-09-10 15:15:00,46.83,46.84,46.81,46.84,204000.0,39.8058,39.8143,39.7888,39.8143,204000.0
2014-09-10 15:20:00,46.83,46.84,46.79,46.8,197400.0,39.8058,39.8143,39.7718,39.7803,197400.0
2014-09-10 15:25:00,46.8,46.83,46.78,46.82,240400.0,39.7803,39.8058,39.7633,39.7973,240400.0
2014-09-10 15:30:00,46.82,46.83,46.8,46.82,202900.0,39.7973,39.8058,39.7803,39.7973,202900.0
2014-09-10 15:35:00,46.83,46.86,46.82,46.83,237800.0,39.8058,39.8313,39.7973,39.8058,237800.0
2014-09-10 15:40:00,46.83,46.84,46.79,46.8,360200.0,39.8058,39.8143,39.7718,39.7803,360200.0
2014-09-10 15:45:00,46.79,46.8,46.75,46.77,388900.0,39.7718,39.7803,39.7378,39.7548,388900.0
2014-09-10 15:50:00,46.78,46.83,46.78,46.8,577900.0,39.7633,39.8058,39.7633,39.7803,577900.0
2014-09-10 15:55:00,46.8,46.85,46.79,46.83,1267500.0,39.7803,39.8228,39.7718,39.8058,1267500.0
2014-09-11 09:30:00,46.74,46.74,46.6,46.6,1150200.0,39.7293,39.7293,39.6103,39.6103,1150200.0
2014-09-11 09:35:00,46.61,46.65,46.58,46.64,459900.0,39.6188,39.6528,39.5933,39.6443,459900.0
2014-09-11 09:40:00,46.64,46.7,46.63,46.63,495700.0,39.6443,39.6953,39.6358,39.6358,495700.0
2014-09-11 09:45:00,46.64,46.68,46.61,46.68,361700.0,39.6443,39.6783,39.6188,39.6783,361700.0
2014-09-11 09:50:00,46.67,46.77,46.67,46.77,235400.0,39.6698,39.7548,39.6698,39.7548,235400.0
2014-09-11 09:55:00,46.77,46.77,46.72,46.73,185200.0,39.7548,39.7548,39.7123,39.7208,185200.0
2014-09-11 10:00:00,46.73,46.74,46.65,46.67,241100.0,39.7208,39.7293,39.6528,39.6698,241100.0
2014-09-11 10:05:00,46.67,46.73,46.61,46.61,403800.0,39.6698,39.7208,39.6188,39.6188,403800.0
2014-09-11 10:10:00,46.62,46.68,46.57,46.68,331300.0,39.6273,39.6783,39.5848,39.6783,331300.0
2014-09-11 10:15:00,46.68,46.72,46.66,46.68,263800.0,39.6783,39.7123,39.6613,39.6783,263800.0
2014-09-11 10:20:00,46.68,46.7,46.64,46.65,359600.0,39.6783,39.6953,39.6443,39.6528,359600.0
2014-09-11 10:25:00,46.65,46.65,46.57,46.59,297100.0,39.6528,39.6528,39.5848,39.6018,297100.0
2014-09-11 10:30:00,46.59,46.61,46.58,46.59,226800.0,39.6018,39.6188,39.5933,39.6018,226800.0
2014-09-11 10:35:00,46.59,46.6,46.49,46.53,419300.0,39.6018,39.6103,39.5168,39.5508,419300.0
2014-09-11 10:40:00,46.52,46.54,46.48,46.51,617400.0,39.5423,39.5593,39.5083,39.5338,617400.0
2014-09-11 10:45:00,46.5,46.52,46.47,46.51,305400.0,39.5253,39.5423,39.4998,39.5338,305400.0
2014-09-11 10:50:00,46.51,46.53,46.51,46.52,227500.0,39.5338,39.5508,39.5338,39.5423,227500.0
2014-09-11 10:55:00,46.53,46.53,46.47,46.51,294700.0,39.5508,39.5508,39.4998,39.5338,294700.0
2014-09-11 11:00:00,46.51,46.57,46.51,46.56,335900.0,39.5338,39.5848,39.5338,39.5763,335900.0
2014-09-11 11:05:00,46.56,46.56,46.53,46.56,263700.0,39.5763,39.5763,39.5508,39.5763,263700.0
2014-09-11 11:10:00,46.56,46.63,46.55,46.62,287100.0,39.5763,39.6358,39.5678,39.6273,287100.0
2014-09-11 11:15:00,46.62,46.63,46.6,46.62,337500.0,39.6273,39.6358,39.6103,39.6273,337500.0
2014-09-11 11:20:00,46.62,46.66,46.61,46.63,494800.0,39.6273,39.6613,39.6188,39.6358,494800.0
2014-09-11 11:25:00,46.63,46.64,46.6,46.6,488300.0,39.6358,39.6443,39.6103,39.6103,488300.0
2014-09-11 11:30:00,46.61,46.62,46.59,46.61,495900.0,39.6188,39.6273,39.6018,39.6188,495900.0
2014-09-11 11:35:00,46.6,46.62,46.58,46.61,586300.0,39.6103,39.6273,39.5933,39.6188,586300.0
2014-09-11 11:40:00,46.61,46.65,46.52,46.54,628100.0,39.6188,39.6528,39.5423,39.5593,628100.0
2014-09-11 11:45:00,46.54,46.59,46.54,46.59,149000.0,39.5593,39.6018,39.5593,39.6018,149000.0
2014-09-11 11:50:00,46.58,46.59,46.55,46.58,164000.0,39.5933,39.6018,39.5678,39.5933,164000.0
2014-09-11 11:55:00,46.58,46.6,46.57,46.6,73600.0,39.5933,39.6103,39.5848,39.6103,73600.0
2014-09-11 12:00:00,46.59,46.62,46.59,46.59,179300.0,39.6018,39.6273,39.6018,39.6018,179300.0
2014-09-11 12:05:00,46.59,46.6,46.53,46.54,196900.0,39.6018,39.6103,39.5508,39.5593,196900.0
2014-09-11 12:10:00,46.53,46.54,46.48,46.52,456100.0,39.5508,39.5593,39.5083,39.5423,456100.0
2014-09-11 12:15:00,46.51,46.55,46.51,46.55,196100.0,39.5338,39.5678,39.5338,39.5678,196100.0
2014-09-11 12:20:00,46.55,46.57,46.51,46.57,312600.0,39.5678,39.5848,39.5338,39.5848,312600.0
2014-09-11 12:25:00,46.56,46.64,46.56,46.63,216900.0,39.5763,39.6443,39.5763,39.6358,216900.0
2014-09-11 12:30:00,46.63,46.65,46.63,46.63,135500.0,39.6358,39.6528,39.6358,39.6358,135500.0
2014-09-11 12:35:00,46.63,46.64,46.62,46.63,127400.0,39.6358,39.6443,39.6273,39.6358,127400.0
2014-09-11 12:40:00,46.63,46.64,46.58,46.6,295500.0,39.6358,39.6443,39.5933,39.6103,295500.0
2014-09-11 12:45:00,46.6,46.62,46.56,46.57,99700.0,39.6103,39.6273,39.5763,39.5848,99700.0
2014-09-11 12:50:00,46.56,46.61,46.56,46.61,115800.0,39.5763,39.6188,39.5763,39.6188,115800.0
2014-09-11 12:55:00,46.61,46.61,46.54,46.57,257900.0,39.6188,39.6188,39.5593,39.5848,257900.0
2014-09-11 13:00:00,46.57,46.6,46.56,46.59,224500.0,39.5848,39.6103,39.5763,39.6018,224500.0
2014-09-11 13:05:00,46.59,46.62,46.58,46.59,149600.0,39.6018,39.6273,39.5933,39.6018,149600.0
2014-09-11 13:10:00,46.59,46.59,46.57,46.57,71700.0,39.6018,39.6018,39.5848,39.5848,71700.0
2014-09-11 13:15:00,46.57,46.58,46.51,46.51,134900.0,39.5848,39.5933,39.5338,39.5338,134900.0
2014-09-11 13:20:00,46.51,46.54,46.49,46.51,357500.0,39.5338,39.5593,39.5168,39.5338,357500.0
2014-09-11 13:25:00,46.51,46.56,46.5,46.56,595700.0,39.5338,39.5763,39.5253,39.5763,595700.0
2014-09-11 13:30:00,46.56,46.56,46.52,46.55,591900.0,39.5763,39.5763,39.5423,39.5678,591900.0
2014-09-11 13:35:00,46.54,46.56,46.49,46.55,585800.0,39.5593,39.5763,39.5168,39.5678,585800.0
2014-09-11 13:40:00,46.56,46.57,46.53,46.57,722200.0,39.5763,39.5848,39.5508,39.5848,722200.0
2014-09-11 13:45:00,46.57,46.59,46.56,46.58,275900.0,39.5848,39.6018,39.5763,39.5933,275900.0
2014-09-11 13:50:00,46.57,46.59,46.53,46.54,252900.0,39.5848,39.6018,39.5508,39.5593,252900.0
2014-09-11 13:55:00,46.55,46.6,46.52,46.6,184800.0,39.5678,39.6103,39.5423,39.6103,184800.0
2014-09-11 14:00:00,46.59,46.71,46.59,46.71,338400.0,39.6018,39.7038,39.6018,39.7038,338400.0
2014-09-11 14:05:00,46.71,46.75,46.69,46.75,138300.0,39.7038,39.7378,39.6868,39.7378,138300.0
2014-09-11 14:10:00,46.75,46.77,46.74,46.76,188400.0,39.7378,39.7548,39.7293,39.7463,188400.0
2014-09-11 14:15:00,46.76,46.77,46.72,46.73,192600.0,39.7463,39.7548,39.7123,39.7208,192600.0
2014-09-11 14:20:00,46.73,46.77,46.72,46.77,112000.0,39.7208,39.7548,39.7123,39.7548,112000.0
2014-09-11 14:25:00,46.77,46.83,46.76,46.83,296000.0,39.7548,39.8058,39.7463,39.8058,296000.0
2014-09-11 14:30:00,46.83,46.85,46.79,46.81,223500.0,39.8058,39.8228,39.7718,39.7888,223500.0
2014-09-11 14:35:00,46.82,46.82,46.77,46.78,128700.0,39.7973,39.7973,39.7548,39.7633,128700.0
2014-09-11 14:40:00,46.77,46.8,46.76,46.8,205400.0,39.7548,39.7803,39.7463,39.7803,205400.0
2014-09-11 14:45:00,46.8,46.81,46.79,46.79,132600.0,39.7803,39.7888,39.7718,39.7718,132600.0
2014-09-11 14:50:00,46.78,46.79,46.75,46.77,137000.0,39.7633,39.7718,39.7378,39.7548,137000.0
2014-09-11 14:55:00,46.77,46.77,46.75,46.76,100000.0,39.7548,39.7548,39.7378,39.7463,100000.0
2014-09-11 15:00:00,46.75,46.77,46.73,46.76,216700.0,39.7378,39.7548,39.7208,39.7463,216700.0
2014-09-11 15:05:00,46.76,46.76,46.73,46.75,152000.0,39.7463,39.7463,39.7208,39.7378,152000.0
2014-09-11 15:10:00,46.75,46.76,46.73,46.76,146000.0,39.7378,39.7463,39.7208,39.7463,146000.0
2014-09-11 15:15:00,46.76,46.77,46.75,46.77,161900.0,39.7463,39.7548,39.7378,39.7548,161900.0
2014-09-11 15:20:00,46.77,46.83,46.77,46.82,329400.0,39.7548,39.8058,39.7548,39.7973,329400.0
2014-09-11 15:25:00,46.82,46.85,46.81,46.85,166700.0,39.7973,39.8228,39.7888,39.8228,166700.0
2014-09-11 15:30:00,46.85,46.88,46.83,46.88,401400.0,39.8228,39.8483,39.8058,39.8483,401400.0
2014-09-11 15:35:00,46.87,46.87,46.83,46.85,277400.0,39.8398,39.8398,39.8058,39.8228,277400.0
2014-09-11 15:40:00,46.85,46.9,46.84,46.9,242800.0,39.8228,39.8653,39.8143,39.8653,242800.0
2014-09-11 15:45:00,46.9,46.92,46.88,46.9,488500.0,39.8653,39.8823,39.8483,39.8653,488500.0
2014-09-11 15:50:00,46.9,46.95,46.9,46.94,748100.0,39.8653,39.9078,39.8653,39.8993,748100.0
2014-09-11 15:55:00,46.94,47.0,46.92,47.0,1465700.0,39.8993,39.9503,39.8823,39.9503,1465700.0
2014-09-12 09:30:00,46.91,47.02,46.77,46.86,1628000.0,39.8738,39.9673,39.7548,39.8313,1628000.0
2014-09-12 09:35:00,46.87,46.92,46.69,46.72,1201000.0,39.8398,39.8823,39.6868,39.7123,1201000.0
2014-09-12 09:40:00,46.72,46.77,46.66,46.73,1240200.0,39.7123,39.7548,39.6613,39.7208,1240200.0
2014-09-12 09:45:00,46.73,46.74,46.61,46.69,866400.0,39.7208,39.7293,39.6188,39.6868,866400.0
2014-09-12 09:50:00,46.69,46.72,46.65,46.68,874200.0,39.6868,39.7123,39.6528,39.6783,874200.0
2014-09-12 09:55:00,46.69,46.78,46.67,46.72,639400.0,39.6868,39.7633,39.6698,39.7123,639400.0
2014-09-12 10:00:00,46.73,46.88,46.68,46.69,947500.0,39.7208,39.8483,39.6783,39.6868,947500.0
2014-09-12 10:05:00,46.69,46.75,46.67,46.73,914700.0,39.6868,39.7378,39.6698,39.7208,914700.0
2014-09-12 10:10:00,46.73,46.79,46.72,46.75,398600.0,39.7208,39.7718,39.7123,39.7378,398600.0
2014-09-12 10:15:00,46.75,46.78,46.69,46.7,499900.0,39.7378,39.7633,39.6868,39.6953,499900.0
2014-09-12 10:20:00,46.7,46.72,46.65,46.66,816700.0,39.6953,39.7123,39.6528,39.6613,816700.0
2014-09-12 10:25:00,46.66,46.69,46.65,46.69,778200.0,39.6613,39.6868,39.6528,39.6868,778200.0
2014-09-12 10:30:00,46.69,46.73,46.65,46.72,242000.0,39.6868,39.7208,39.6528,39.7123,242000.0
2014-09-12 10:35:00,46.72,46.74,46.67,46.68,305400.0,39.7123,39.7293,39.6698,39.6783,305400.0
2014-09-12 10:40:00,46.68,46.72,46.67,46.71,219000.0,39.6783,39.7123,39.6698,39.7038,219000.0
2014-09-12 10:45:00,46.71,46.73,46.65,46.7,528300.0,39.7038,39.7208,39.6528,39.6953,528300.0
2014-09-12 10:50:00,46.7,46.82,46.7,46.8,207300.0,39.6953,39.7973,39.6953,39.7803,207300.0
2014-09-12 10:55:00,46.81,46.83,46.78,46.8,383300.0,39.7888,39.8058,39.7633,39.7803,383300.0
2014-09-12 11:00:00,46.79,46.81,46.78,46.8,281500.0,39.7718,39.7888,39.7633,39.7803,281500.0
2014-09-12 11:05:00,46.8,46.8,46.76,46.79,133800.0,39.7803,39.7803,39.7463,39.7718,133800.0
2014-09-12 11:10:00,46.79,46.79,46.74,46.76,215800.0,39.7718,39.7718,39.7293,39.7463,215800.0
2014-09-12 11:15:00,46.76,46.83,46.76,46.8,194000.0,39.7463,39.8058,39.7463,39.7803,194000.0
2014-09-12 11:20:00,46.8,46.82,46.77,46.82,161900.0,39.7803,39.7973,39.7548,39.7973,161900.0
2014-09-12 11:25:00,46.82,46.83,46.78,46.8,214300.0,39.7973,39.8058,39.7633,39.7803,214300.0
2014-09-12 11:30:00,46.79,46.8,46.77,46.8,180000.0,39.7718,39.7803,39.7548,39.7803,180000.0
2014-09-12 11:35:00,46.8,46.8,46.76,46.78,204200.0,39.7803,39.7803,39.7463,39.7633,204200.0
2014-09-12 11:40:00,46.78,46.79,46.76,46.79,140200.0,39.7633,39.7718,39.7463,39.7718,140200.0
2014-09-12 11:45:00,46.79,46.79,46.72,46.73,134500.0,39.7718,39.7718,39.7123,39.7208,134500.0
2014-09-12 11:50:00,46.73,46.78,46.7,46.78,152200.0,39.7208,39.7633,39.6953,39.7633,152200.0
2014-09-12 11:55:00,46.78,46.78,46.74,46.74,163100.0,39.7633,39.7633,39.7293,39.7293,163100.0
2014-09-12 12:00:00,46.74,46.75,46.71,46.71,133000.0,39.7293,39.7378,39.7038,39.7038,133000.0
2014-09-12 12:05:00,46.72,46.75,46.72,46.75,79800.0,39.7123,39.7378,39.7123,39.7378,79800.0
2014-09-12 12:10:00,46.75,46.75,46.73,46.74,522700.0,39.7378,39.7378,39.7208,39.7293,522700.0
2014-09-12 12:15:00,46.75,46.75,46.72,46.73,179000.0,39.7378,39.7378,39.7123,39.7208,179000.0
2014-09-12 12:20:00,46.74,46.75,46.7,46.7,291400.0,39.7293,39.7378,39.6953,39.6953,291400.0
2014-09-12 12:25:00,46.71,46.73,46.7,46.72,145600.0,39.7038,39.7208,39.6953,39.7123,145600.0
2014-09-12 12:30:00,46.72,46.73,46.66,46.7,271100.0,39.7123,39.7208,39.6613,39.6953,271100.0
2014-09-12 12:35:00,46.71,46.73,46.66,46.68,713900.0,39.7038,39.7208,39.6613,39.6783,713900.0
2014-09-12 12:40:00,46.68,46.69,46.65,46.66,349700.0,39.6783,39.6868,39.6528,39.6613,349700.0
2014-09-12 12:45:00,46.66,46.69,46.66,46.68,418800.0,39.6613,39.6868,39.6613,39.6783,418800.0
2014-09-12 12:50:00,46.68,46.69,46.65,46.66,321500.0,39.6783,39.6868,39.6528,39.6613,321500.0
2014-09-12 12:55:00,46.66,46.68,46.65,46.65,179300.0,39.6613,39.6783,39.6528,39.6528,179300.0
2014-09-12 13:00:00,46.66,46.7,46.63,46.7,1048300.0,39.6613,39.6953,39.6358,39.6953,1048300.0
2014-09-12 13:05:00,46.69,46.69,46.66,46.69,257800.0,39.6868,39.6868,39.6613,39.6868,257800.0
2014-09-12 13:10:00,46.69,46.71,46.66,46.67,315100.0,39.6868,39.7038,39.6613,39.6698,315100.0
2014-09-12 13:15:00,46.68,46.68,46.65,46.66,584500.0,39.6783,39.6783,39.6528,39.6613,584500.0
2014-09-12 13:20:00,46.65,46.66,46.62,46.63,258900.0,39.6528,39.6613,39.6273,39.6358,258900.0
2014-09-12 13:25:00,46.63,46.66,46.61,46.64,216100.0,39.6358,39.6613,39.6188,39.6443,216100.0
2014-09-12 13:30:00,46.64,46.66,46.62,46.64,172900.0,39.6443,39.6613,39.6273,39.6443,172900.0
2014-09-12 13:35:00,46.64,46.66,46.62,46.65,130200.0,39.6443,39.6613,39.6273,39.6528,130200.0
2014-09-12 13:40:00,46.65,46.67,46.6,46.65,319500.0,39.6528,39.6698,39.6103,39.6528,319500.0
2014-09-12 13:45:00,46.65,46.68,46.65,46.66,134400.0,39.6528,39.6783,39.6528,39.6613,134400.0
2014-09-12 13:50:00,46.66,46.68,46.65,46.68,141600.0,39.6613,39.6783,39.6528,39.6783,141600.0
2014-09-12 13:55:00,46.68,46.68,46.62,46.66,261400.0,39.6783,39.6783,39.6273,39.6613,261400.0
2014-09-12 14:00:00,46.66,46.67,46.64,46.67,259200.0,39.6613,39.6698,39.6443,39.6698,259200.0
2014-09-12 14:05:00,46.66,46.68,46.65,46.65,224100.0,39.6613,39.6783,39.6528,39.6528,224100.0
2014-09-12 14:10:00,46.66,46.7,46.65,46.66,426900.0,39.6613,39.6953,39.6528,39.6613,426900.0
2014-09-12 14:15:00,46.66,46.67,46.62,46.66,254300.0,39.6613,39.6698,39.6273,39.6613,254300.0
2014-09-12 14:20:00,46.66,46.68,46.65,46.66,345600.0,39.6613,39.6783,39.6528,39.6613,345600.0
2014-09-12 14:25:00,46.66,46.67,46.64,46.66,434300.0,39.6613,39.6698,39.6443,39.6613,434300.0
2014-09-12 14:30:00,46.66,46.66,46.64,46.65,159500.0,39.6613,39.6613,39.6443,39.6528,159500.0
2014-09-12 14:35:00,46.64,46.67,46.64,46.65,762300.0,39.6443,39.6698,39.6443,39.6528,762300.0
2014-09-12 14:40:00,46.66,46.66,46.61,46.65,1022500.0,39.6613,39.6613,39.6188,39.6528,1022500.0
2014-09-12 14:45:00,46.65,46.71,46.64,46.68,280200.0,39.6528,39.7038,39.6443,39.6783,280200.0
2014-09-12 14:50:00,46.68,46.69,46.65,46.65,154900.0,39.6783,39.6868,39.6528,39.6528,154900.0
2014-09-12 14:55:00,46.66,46.69,46.65,46.67,178500.0,39.6613,39.6868,39.6528,39.6698,178500.0
2014-09-12 15:00:00,46.67,46.7,46.65,46.66,227000.0,39.6698,39.6953,39.6528,39.6613,227000.0
2014-09-12 15:05:00,46.66,46.73,46.66,46.7,446600.0,39.6613,39.7208,39.6613,39.6953,446600.0
2014-09-12 15:10:00,46.7,46.71,46.69,46.69,265900.0,39.6953,39.7038,39.6868,39.6868,265900.0
2014-09-12 15:15:00,46.7,46.72,46.69,46.71,270300.0,39.6953,39.7123,39.6868,39.7038,270300.0
2014-09-12 15:20:00,46.71,46.72,46.7,46.72,247200.0,39.7038,39.7123,39.6953,39.7123,247200.0
2014-09-12 15:25:00,46.72,46.72,46.68,46.7,204300.0,39.7123,39.7123,39.6783,39.6953,204300.0
2014-09-12 15:30:00,46.7,46.72,46.69,46.72,194200.0,39.6953,39.7123,39.6868,39.7123,194200.0
2014-09-12 15:35:00,46.72,46.73,46.69,46.72,215200.0,39.7123,39.7208,39.6868,39.7123,215200.0
2014-09-12 15:40:00,46.72,46.73,46.66,46.66,408600.0,39.7123,39.7208,39.6613,39.6613,408600.0
2014-09-12 15:45:00,46.66,46.71,46.66,46.71,654600.0,39.6613,39.7038,39.6613,39.7038,654600.0
2014-09-12 15:50:00,46.71,46.75,46.69,46.71,646000.0,39.7038,39.7378,39.6868,39.7038,646000.0
2014-09-12 15:55:00,46.71,46.72,46.65,46.7,1390600.0,39.7038,39.7123,39.6528,39.6953,1390600.0
2014-09-15 09:30:00,46.54,46.71,46.52,46.63,1181500.0,39.5593,39.7038,39.5423,39.6358,1181500.0
2014-09-15 09:35:00,46.63,46.71,46.56,46.57,628700.0,39.6358,39.7038,39.5763,39.5848,628700.0
2014-09-15 09:40:00,46.57,46.6,46.47,46.47,755000.0,39.5848,39.6103,39.4998,39.4998,755000.0
2014-09-15 09:45:00,46.47,46.47,46.24,46.26,829000.0,39.4998,39.4998,39.3043,39.3213,829000.0
2014-09-15 09:50:00,46.26,46.41,46.24,46.38,880800.0,39.3213,39.4488,39.3043,39.4233,880800.0
2014-09-15 09:55:00,46.38,46.41,46.32,46.41,476700.0,39.4233,39.4488,39.3723,39.4488,476700.0
2014-09-15 10:00:00,46.41,46.44,46.34,46.42,487000.0,39.4488,39.4743,39.3893,39.4573,487000.0
2014-09-15 10:05:00,46.42,46.44,46.34,46.38,354000.0,39.4573,39.4743,39.3893,39.4233,354000.0
2014-09-15 10:10:00,46.37,46.46,46.36,46.45,530800.0,39.4148,39.4913,39.4063,39.4828,530800.0
2014-09-15 10:15:00,46.46,46.47,46.38,46.46,265600.0,39.4913,39.4998,39.4233,39.4913,265600.0
2014-09-15 10:20:00,46.46,46.46,46.4,46.41,303200.0,39.4913,39.4913,39.4403,39.4488,303200.0
2014-09-15 10:25:00,46.41,46.41,46.37,46.38,666100.0,39.4488,39.4488,39.4148,39.4233,666100.0
2014-09-15 10:30:00,46.39,46.39,46.35,46.36,471500.0,39.4318,39.4318,39.3978,39.4063,471500.0
2014-09-15 10:35:00,46.36,46.4,46.32,46.35,519500.0,39.4063,39.4403,39.3723,39.3978,519500.0
2014-09-15 10:40:00,46.35,46.35,46.3,46.33,292700.0,39.3978,39.3978,39.3553,39.3808,292700.0
2014-09-15 10:45:00,46.33,46.33,46.27,46.28,592200.0,39.3808,39.3808,39.3298,39.3383,592200.0
2014-09-15 10:50:00,46.28,46.29,46.23,46.25,396400.0,39.3383,39.3468,39.2958,39.3128,396400.0
2014-09-15 10:55:00,46.26,46.26,46.23,46.25,336900.0,39.3213,39.3213,39.2958,39.3128,336900.0
2014-09-15 11:00:00,46.24,46.25,46.23,46.23,256000.0,39.3043,39.3128,39.2958,39.2958,256000.0
2014-09-15 11:05:00,46.23,46.25,46.19,46.21,642900.0,39.2958,39.3128,39.2618,39.2788,642900.0
2014-09-15 11:10:00,46.21,46.38,46.2,46.32,819800.0,39.2788,39.4233,39.2703,39.3723,819800.0
2014-09-15 11:15:00,46.31,46.33,46.26,46.26,359000.0,39.3638,39.3808,39.3213,39.3213,359000.0
2014-09-15 11:20:00,46.27,46.3,46.25,46.28,275900.0,39.3298,39.3553,39.3128,39.3383,275900.0
2014-09-15 11:25:00,46.29,46.31,46.28,46.3,386500.0,39.3468,39.3638,39.3383,39.3553,386500.0
2014-09-15 11:30:00,46.3,46.31,46.27,46.3,329100.0,39.3553,39.3638,39.3298,39.3553,329100.0
2014-09-15 11:35:00,46.3,46.31,46.27,46.28,198600.0,39.3553,39.3638,39.3298,39.3383,198600.0
2014-09-15 11:40:00,46.28,46.28,46.27,46.28,220500.0,39.3383,39.3383,39.3298,39.3383,220500.0
2014-09-15 11:45:00,46.27,46.28,46.27,46.28,112800.0,39.3298,39.3383,39.3298,39.3383,112800.0
2014-09-15 11:50:00,46.28,46.29,46.25,46.27,206700.0,39.3383,39.3468,39.3128,39.3298,206700.0
2014-09-15 11:55:00,46.27,46.31,46.27,46.28,241100.0,39.3298,39.3638,39.3298,39.3383,241100.0
2014-09-15 12:00:00,46.29,46.3,46.25,46.27,253500.0,39.3468,39.3553,39.3128,39.3298,253500.0
2014-09-15 12:05:00,46.27,46.28,46.25,46.26,285400.0,39.3298,39.3383,39.3128,39.3213,285400.0
2014-09-15 12:10:00,46.26,46.26,46.25,46.26,128300.0,39.3213,39.3213,39.3128,39.3213,128300.0
2014-09-15 12:15:00,46.26,46.29,46.25,46.28,865900.0,39.3213,39.3468,39.3128,39.3383,865900.0
2014-09-15 12:20:00,46.29,46.32,46.28,46.32,462400.0,39.3468,39.3723,39.3383,39.3723,462400.0
2014-09-15 12:25:00,46.32,46.35,46.31,46.31,382600.0,39.3723,39.3978,39.3638,39.3638,382600.0
2014-09-15 12:30:00,46.32,46.33,46.3,46.31,222400.0,39.3723,39.3808,39.3553,39.3638,222400.0
2014-09-15 12:35:00,46.32,46.32,46.3,46.32,151300.0,39.3723,39.3723,39.3553,39.3723,151300.0
2014-09-15 12:40:00,46.31,46.33,46.31,46.32,151300.0,39.3638,39.3808,39.3638,39.3723,151300.0
2014-09-15 12:45:00,46.33,46.35,46.31,46.35,235900.0,39.3808,39.3978,39.3638,39.3978,235900.0
2014-09-15 12:50:00,46.34,46.35,46.29,46.3,353500.0,39.3893,39.3978,39.3468,39.3553,353500.0
2014-09-15 12:55:00,46.3,46.31,46.27,46.3,165600.0,39.3553,39.3638,39.3298,39.3553,165600.0
2014-09-15 13:00:00,46.29,46.3,46.28,46.29,266000.0,39.3468,39.3553,39.3383,39.3468,266000.0
2014-09-15 13:05:00,46.29,46.32,46.28,46.3,307200.0,39.3468,39.3723,39.3383,39.3553,307200.0
2014-09-15 13:10:00,46.3,46.31,46.25,46.26,301500.0,39.3553,39.3638,39.3128,39.3213,301500.0
2014-09-15 13:15:00,46.26,46.27,46.25,46.25,128400.0,39.3213,39.3298,39.3128,39.3128,128400.0
2014-09-15 13:20:00,46.25,46.27,46.23,46.23,379800.0,39.3128,39.3298,39.2958,39.2958,379800.0
2014-09-15 13:25:00,46.24,46.28,46.23,46.23,415900.0,39.3043,39.3383,39.2958,39.2958,415900.0
2014-09-15 13:30:00,46.23,46.25,46.22,46.23,129600.0,39.2958,39.3128,39.2873,39.2958,129600.0
2014-09-15 13:35:00,46.24,46.28,46.22,46.26,448000.0,39.3043,39.3383,39.2873,39.3213,448000.0
2014-09-15 13:40:00,46.26,46.3,46.24,46.24,533400.0,39.3213,39.3553,39.3043,39.3043,533400.0
2014-09-15 13:45:00,46.25,46.25,46.2,46.21,160900.0,39.3128,39.3128,39.2703,39.2788,160900.0
2014-09-15 13:50:00,46.2,46.21,46.13,46.13,353500.0,39.2703,39.2788,39.2108,39.2108,353500.0
2014-09-15 13:55:00,46.13,46.17,46.12,46.17,221300.0,39.2108,39.2448,39.2023,39.2448,221300.0
2014-09-15 14:00:00,46.16,46.17,46.15,46.16,195000.0,39.2363,39.2448,39.2278,39.2363,195000.0
2014-09-15 14:05:00,46.16,46.2,46.14,46.19,248100.0,39.2363,39.2703,39.2193,39.2618,248100.0
2014-09-15 14:10:00,46.19,46.2,46.15,46.16,290000.0,39.2618,39.2703,39.2278,39.2363,290000.0
2014-09-15 14:15:00,46.16,46.18,46.15,46.16,206800.0,39.2363,39.2533,39.2278,39.2363,206800.0
2014-09-15 14:20:00,46.16,46.17,46.15,46.16,100600.0,39.2363,39.2448,39.2278,39.2363,100600.0
2014-09-15 14:25:00,46.16,46.21,46.15,46.21,351300.0,39.2363,39.2788,39.2278,39.2788,351300.0
2014-09-15 14:30:00,46.21,46.21,46.18,46.21,552900.0,39.2788,39.2788,39.2533,39.2788,552900.0
2014-09-15 14:35:00,46.2,46.27,46.2,46.23,736100.0,39.2703,39.3298,39.2703,39.2958,736100.0
2014-09-15 14:40:00,46.23,46.25,46.22,46.23,397800.0,39.2958,39.3128,39.2873,39.2958,397800.0
2014-09-15 14:45:00,46.23,46.24,46.2,46.22,236300.0,39.2958,39.3043,39.2703,39.2873,236300.0
2014-09-15 14:50:00,46.21,46.22,46.18,46.21,294900.0,39.2788,39.2873,39.2533,39.2788,294900.0
2014-09-15 14:55:00,46.21,46.21,46.2,46.21,121300.0,39.2788,39.2788,39.2703,39.2788,121300.0
2014-09-15 15:00:00,46.21,46.23,46.2,46.21,573200.0,39.2788,39.2958,39.2703,39.2788,573200.0
2014-09-15 15:05:00,46.21,46.21,46.18,46.19,369000.0,39.2788,39.2788,39.2533,39.2618,369000.0
2014-09-15 15:10:00,46.19,46.2,46.1,46.13,541900.0,39.2618,39.2703,39.1853,39.2108,541900.0
2014-09-15 15:15:00,46.13,46.18,46.13,46.14,386200.0,39.2108,39.2533,39.2108,39.2193,386200.0
2014-09-15 15:20:00,46.13,46.16,46.12,46.12,405900.0,39.2108,39.2363,39.2023,39.2023,405900.0
2014-09-15 15:25:00,46.13,46.21,46.12,46.17,489300.0,39.2108,39.2788,39.2023,39.2448,489300.0
2014-09-15 15:30:00,46.18,46.24,46.16,46.22,563100.0,39.2533,39.3043,39.2363,39.2873,563100.0
2014-09-15 15:35:00,46.22,46.23,46.2,46.21,361700.0,39.2873,39.2958,39.2703,39.2788,361700.0
2014-09-15 15:40:00,46.21,46.21,46.17,46.19,836800.0,39.2788,39.2788,39.2448,39.2618,836800.0
2014-09-15 15:45:00,46.19,46.21,46.18,46.18,643200.0,39.2618,39.2788,39.2533,39.2533,643200.0
2014-09-15 15:50:00,46.19,46.19,46.17,46.19,406000.0,39.2618,39.2618,39.2448,39.2618,406000.0
2014-09-15 15:55:00,46.19,46.24,46.18,46.24,1240400.0,39.2618,39.3043,39.2533,39.3043,1240400.0
2014-09-16 09:30:00,46.39,46.52,46.37,46.43,1316800.0,39.4318,39.5423,39.4148,39.4658,1316800.0
2014-09-16 09:35:00,46.44,46.45,46.38,46.39,722000.0,39.4743,39.4828,39.4233,39.4318,722000.0
2014-09-16 09:40:00,46.38,46.4,46.29,46.34,678500.0,39.4233,39.4403,39.3468,39.3893,678500.0
2014-09-16 09:45:00,46.34,46.36,46.3,46.34,666300.0,39.3893,39.4063,39.3553,39.3893,666300.0
2014-09-16 09:50:00,46.35,46.47,46.31,46.47,547300.0,39.3978,39.4998,39.3638,39.4998,547300.0
2014-09-16 09:55:00,46.47,46.5,46.41,46.41,565100.0,39.4998,39.5253,39.4488,39.4488,565100.0
2014-09-16 10:00:00,46.41,46.45,46.41,46.43,309900.0,39.4488,39.4828,39.4488,39.4658,309900.0
2014-09-16 10:05:00,46.43,46.45,46.39,46.39,419900.0,39.4658,39.4828,39.4318,39.4318,419900.0
2014-09-16 10:10:00,46.4,46.48,46.39,46.48,392800.0,39.4403,39.5083,39.4318,39.5083,392800.0
2014-09-16 10:15:00,46.48,46.54,46.48,46.51,488500.0,39.5083,39.5593,39.5083,39.5338,488500.0
2014-09-16 10:20:00,46.5,46.52,46.47,46.49,717000.0,39.5253,39.5423,39.4998,39.5168,717000.0
2014-09-16 10:25:00,46.49,46.5,46.46,46.49,440500.0,39.5168,39.5253,39.4913,39.5168,440500.0
2014-09-16 10:30:00,46.49,46.49,46.45,46.47,250300.0,39.5168,39.5168,39.4828,39.4998,250300.0
2014-09-16 10:35:00,46.47,46.49,46.46,46.48,263900.0,39.4998,39.5168,39.4913,39.5083,263900.0
2014-09-16 10:40:00,46.48,46.5,46.45,46.46,133400.0,39.5083,39.5253,39.4828,39.4913,133400.0
2014-09-16 10:45:00,46.46,46.53,46.45,46.51,207300.0,39.4913,39.5508,39.4828,39.5338,207300.0
2014-09-16 10:50:00,46.5,46.55,46.46,46.55,418100.0,39.5253,39.5678,39.4913,39.5678,418100.0
2014-09-16 10:55:00,46.54,46.58,46.54,46.58,369900.0,39.5593,39.5933,39.5593,39.5933,369900.0
2014-09-16 11:00:00,46.57,46.61,46.57,46.59,298300.0,39.5848,39.6188,39.5848,39.6018,298300.0
2014-09-16 11:05:00,46.59,46.6,46.54,46.56,328500.0,39.6018,39.6103,39.5593,39.5763,328500.0
2014-09-16 11:10:00,46.56,46.57,46.52,46.53,285500.0,39.5763,39.5848,39.5423,39.5508,285500.0
2014-09-16 11:15:00,46.53,46.54,46.45,46.45,219200.0,39.5508,39.5593,39.4828,39.4828,219200.0
2014-09-16 11:20:00,46.45,46.53,46.45,46.49,438600.0,39.4828,39.5508,39.4828,39.5168,438600.0
2014-09-16 11:25:00,46.48,46.56,46.45,46.54,291100.0,39.5083,39.5763,39.4828,39.5593,291100.0
2014-09-16 11:30:00,46.54,46.58,46.51,46.57,318600.0,39.5593,39.5933,39.5338,39.5848,318600.0
2014-09-16 11:35:00,46.57,46.62,46.55,46.56,184300.0,39.5848,39.6273,39.5678,39.5763,184300.0
2014-09-16 11:40:00,46.57,46.61,46.56,46.59,215600.0,39.5848,39.6188,39.5763,39.6018,215600.0
2014-09-16 11:45:00,46.59,46.65,46.58,46.65,126600.0,39.6018,39.6528,39.5933,39.6528,126600.0
2014-09-16 11:50:00,46.65,46.76,46.65,46.74,482600.0,39.6528,39.7463,39.6528,39.7293,482600.0
2014-09-16 11:55:00,46.73,46.75,46.66,46.69,302300.0,39.7208,39.7378,39.6613,39.6868,302300.0
2014-09-16 12:00:00,46.69,46.7,46.66,46.68,173800.0,39.6868,39.6953,39.6613,39.6783,173800.0
2014-09-16 12:05:00,46.68,46.71,46.66,46.69,100000.0,39.6783,39.7038,39.6613,39.6868,100000.0
2014-09-16 12:10:00,46.69,46.73,46.69,46.73,128600.0,39.6868,39.7208,39.6868,39.7208,128600.0
2014-09-16 12:15:00,46.73,46.74,46.64,46.64,430600.0,39.7208,39.7293,39.6443,39.6443,430600.0
2014-09-16 12:20:00,46.65,46.72,46.65,46.7,288100.0,39.6528,39.7123,39.6528,39.6953,288100.0
2014-09-16 12:25:00,46.7,46.71,46.64,46.65,192800.0,39.6953,39.7038,39.6443,39.6528,192800.0
2014-09-16 12:30:00,46.66,46.68,46.64,46.66,279900.0,39.6613,39.6783,39.6443,39.6613,279900.0
2014-09-16 12:35:00,46.66,46.71,46.66,46.67,178000.0,39.6613,39.7038,39.6613,39.6698,178000.0
2014-09-16 12:40:00,46.68,46.68,46.63,46.64,165600.0,39.6783,39.6783,39.6358,39.6443,165600.0
2014-09-16 12:45:00,46.64,46.64,46.61,46.61,178200.0,39.6443,39.6443,39.6188,39.6188,178200.0
2014-09-16 12:50:00,46.61,46.62,46.61,46.61,109800.0,39.6188,39.6273,39.6188,39.6188,109800.0
2014-09-16 12:55:00,46.62,46.62,46.53,46.56,329400.0,39.6273,39.6273,39.5508,39.5763,329400.0
2014-09-16 13:00:00,46.57,46.66,46.57,46.65,298700.0,39.5848,39.6613,39.5848,39.6528,298700.0
2014-09-16 13:05:00,46.65,46.71,46.64,46.7,171100.0,39.6528,39.7038,39.6443,39.6953,171100.0
2014-09-16 13:10:00,46.7,46.72,46.66,46.66,164700.0,39.6953,39.7123,39.6613,39.6613,164700.0
2014-09-16 13:15:00,46.66,46.71,46.66,46.71,199100.0,39.6613,39.7038,39.6613,39.7038,199100.0
2014-09-16 13:20:00,46.7,46.73,46.7,46.72,109000.0,39.6953,39.7208,39.6953,39.7123,109000.0
2014-09-16 13:25:00,46.73,46.73,46.67,46.7,209000.0,39.7208,39.7208,39.6698,39.6953,209000.0
2014-09-16 13:30:00,46.7,46.73,46.7,46.71,116700.0,39.6953,39.7208,39.6953,39.7038,116700.0
2014-09-16 13:35:00,46.7,46.79,46.7,46.78,339700.0,39.6953,39.7718,39.6953,39.7633,339700.0
2014-09-16 13:40:00,46.78,46.79,46.76,46.78,140300.0,39.7633,39.7718,39.7463,39.7633,140300.0
2014-09-16 13:45:00,46.77,46.8,46.77,46.79,90600.0,39.7548,39.7803,39.7548,39.7718,90600.0
2014-09-16 13:50:00,46.8,46.8,46.76,46.78,153300.0,39.7803,39.7803,39.7463,39.7633,153300.0
2014-09-16 13:55:00,46.77,46.78,46.76,46.77,132500.0,39.7548,39.7633,39.7463,39.7548,132500.0
2014-09-16 14:00:00,46.77,46.78,46.72,46.74,154300.0,39.7548,39.7633,39.7123,39.7293,154300.0
2014-09-16 14:05:00,46.75,46.78,46.74,46.74,128600.0,39.7378,39.7633,39.7293,39.7293,128600.0
2014-09-16 14:10:00,46.75,46.76,46.73,46.76,156500.0,39.7378,39.7463,39.7208,39.7463,156500.0
2014-09-16 14:15:00,46.76,46.8,46.76,46.78,169200.0,39.7463,39.7803,39.7463,39.7633,169200.0
2014-09-16 14:20:00,46.78,46.82,46.77,46.81,184900.0,39.7633,39.7973,39.7548,39.7888,184900.0
2014-09-16 14:25:00,46.8,46.83,46.8,46.8,175900.0,39.7803,39.8058,39.7803,39.7803,175900.0
2014-09-16 14:30:00,46.8,46.81,46.79,46.8,79700.0,39.7803,39.7888,39.7718,39.7803,79700.0
2014-09-16 14:35:00,46.79,46.8,46.76,46.78,178900.0,39.7718,39.7803,39.7463,39.7633,178900.0
2014-09-16 14:40:00,46.78,46.81,46.77,46.8,182600.0,39.7633,39.7888,39.7548,39.7803,182600.0
2014-09-16 14:45:00,46.8,46.81,46.79,46.8,124900.0,39.7803,39.7888,39.7718,39.7803,124900.0
2014-09-16 14:50:00,46.79,46.8,46.79,46.79,80600.0,39.7718,39.7803,39.7718,39.7718,80600.0
2014-09-16 14:55:00,46.79,46.81,46.77,46.78,157900.0,39.7718,39.7888,39.7548,39.7633,157900.0
2014-09-16 15:00:00,46.77,46.78,46.76,46.78,183100.0,39.7548,39.7633,39.7463,39.7633,183100.0
2014-09-16 15:05:00,46.78,46.81,46.77,46.8,186500.0,39.7633,39.7888,39.7548,39.7803,186500.0
2014-09-16 15:10:00,46.8,46.8,46.75,46.78,310400.0,39.7803,39.7803,39.7378,39.7633,310400.0
2014-09-16 15:15:00,46.78,46.83,46.77,46.83,237300.0,39.7633,39.8058,39.7548,39.8058,237300.0
2014-09-16 15:20:00,46.83,46.84,46.81,46.84,231700.0,39.8058,39.8143,39.7888,39.8143,231700.0
2014-09-16 15:25:00,46.85,46.85,46.81,46.82,240900.0,39.8228,39.8228,39.7888,39.7973,240900.0
2014-09-16 15:30:00,46.81,46.83,46.79,46.79,318100.0,39.7888,39.8058,39.7718,39.7718,318100.0
2014-09-16 15:35:00,46.79,46.81,46.76,46.79,475600.0,39.7718,39.7888,39.7463,39.7718,475600.0
2014-09-16 15:40:00,46.79,46.79,46.76,46.79,293600.0,39.7718,39.7718,39.7463,39.7718,293600.0
2014-09-16 15:45:00,46.79,46.8,46.78,46.78,370600.0,39.7718,39.7803,39.7633,39.7633,370600.0
2014-09-16 15:50:00,46.78,46.82,46.78,46.8,524000.0,39.7633,39.7973,39.7633,39.7803,524000.0
2014-09-16 15:55:00,46.79,46.82,46.75,46.75,1288900.0,39.7718,39.7973,39.7378,39.7378,1288900.0
2014-09-17 09:30:00,46.27,46.46,46.23,46.4,2039400.0,39.3298,39.4913,39.2958,39.4403,2039400.0
2014-09-17 09:35:00,46.4,46.61,46.36,46.5,986800.0,39.4403,39.6188,39.4063,39.5253,986800.0
2014-09-17 09:40:00,46.5,46.66,46.49,46.63,584500.0,39.5253,39.6613,39.5168,39.6358,584500.0
2014-09-17 09:45:00,46.64,46.66,46.62,46.64,496100.0,39.6443,39.6613,39.6273,39.6443,496100.0
2014-09-17 09:50:00,46.64,46.64,46.5,46.59,557300.0,39.6443,39.6443,39.5253,39.6018,557300.0
2014-09-17 09:55:00,46.59,46.6,46.54,46.55,408600.0,39.6018,39.6103,39.5593,39.5678,408600.0
2014-09-17 10:00:00,46.56,46.62,46.54,46.59,376900.0,39.5763,39.6273,39.5593,39.6018,376900.0
2014-09-17 10:05:00,46.59,46.64,46.59,46.62,356100.0,39.6018,39.6443,39.6018,39.6273,356100.0
2014-09-17 10:10:00,46.62,46.62,46.54,46.54,393800.0,39.6273,39.6273,39.5593,39.5593,393800.0
2014-09-17 10:15:00,46.55,46.59,46.5,46.58,363800.0,39.5678,39.6018,39.5253,39.5933,363800.0
2014-09-17 10:20:00,46.58,46.62,46.56,46.59,349700.0,39.5933,39.6273,39.5763,39.6018,349700.0
2014-09-17 10:25:00,46.59,46.67,46.59,46.64,334700.0,39.6018,39.6698,39.6018,39.6443,334700.0
2014-09-17 10:30:00,46.65,46.67,46.63,46.64,570200.0,39.6528,39.6698,39.6358,39.6443,570200.0
2014-09-17 10:35:00,46.64,46.64,46.56,46.57,373300.0,39.6443,39.6443,39.5763,39.5848,373300.0
2014-09-17 10:40:00,46.57,46.6,46.55,46.58,311400.0,39.5848,39.6103,39.5678,39.5933,311400.0
2014-09-17 10:45:00,46.58,46.6,46.51,46.57,363600.0,39.5933,39.6103,39.5338,39.5848,363600.0
2014-09-17 10:50:00,46.57,46.59,46.54,46.58,211300.0,39.5848,39.6018,39.5593,39.5933,211300.0
2014-09-17 10:55:00,46.58,46.58,46.51,46.52,258100.0,39.5933,39.5933,39.5338,39.5423,258100.0
2014-09-17 11:00:00,46.51,46.54,46.5,46.52,168500.0,39.5338,39.5593,39.5253,39.5423,168500.0
2014-09-17 11:05:00,46.51,46.53,46.51,46.53,151000.0,39.5338,39.5508,39.5338,39.5508,151000.0
2014-09-17 11:10:00,46.53,46.54,46.5,46.53,225500.0,39.5508,39.5593,39.5253,39.5508,225500.0
2014-09-17 11:15:00,46.53,46.53,46.47,46.48,283400.0,39.5508,39.5508,39.4998,39.5083,283400.0
2014-09-17 11:20:00,46.48,46.51,46.47,46.49,196400.0,39.5083,39.5338,39.4998,39.5168,196400.0
2014-09-17 11:25:00,46.49,46.53,46.48,46.51,236500.0,39.5168,39.5508,39.5083,39.5338,236500.0
2014-09-17 11:30:00,46.5,46.52,46.46,46.48,844200.0,39.5253,39.5423,39.4913,39.5083,844200.0
2014-09-17 11:35:00,46.48,46.53,46.46,46.5,469500.0,39.5083,39.5508,39.4913,39.5253,469500.0
2014-09-17 11:40:00,46.5,46.51,46.48,46.48,199900.0,39.5253,39.5338,39.5083,39.5083,199900.0
2014-09-17 11:45:00,46.48,46.49,46.48,46.48,138400.0,39.5083,39.5168,39.5083,39.5083,138400.0
2014-09-17 11:50:00,46.49,46.49,46.48,46.49,210000.0,39.5168,39.5168,39.5083,39.5168,210000.0
2014-09-17 11:55:00,46.49,46.49,46.47,46.48,337100.0,39.5168,39.5168,39.4998,39.5083,337100.0
2014-09-17 12:00:00,46.48,46.49,46.48,46.48,132600.0,39.5083,39.5168,39.5083,39.5083,132600.0
2014-09-17 12:05:00,46.48,46.49,46.47,46.47,274300.0,39.5083,39.5168,39.4998,39.4998,274300.0
2014-09-17 12:10:00,46.47,46.51,46.46,46.5,164200.0,39.4998,39.5338,39.4913,39.5253,164200.0
2014-09-17 12:15:00,46.5,46.53,46.47,46.48,202300.0,39.5253,39.5508,39.4998,39.5083,202300.0
2014-09-17 12:20:00,46.47,46.5,46.46,46.49,200500.0,39.4998,39.5253,39.4913,39.5168,200500.0
2014-09-17 12:25:00,46.5,46.5,46.45,46.45,259100.0,39.5253,39.5253,39.4828,39.4828,259100.0
2014-09-17 12:30:00,46.46,46.46,46.41,46.44,230500.0,39.4913,39.4913,39.4488,39.4743,230500.0
2014-09-17 12:35:00,46.44,46.46,46.41,46.41,439300.0,39.4743,39.4913,39.4488,39.4488,439300.0
2014-09-17 12:40:00,46.4,46.42,46.4,46.41,204600.0,39.4403,39.4573,39.4403,39.4488,204600.0
2014-09-17 12:45:00,46.4,46.43,46.4,46.41,268200.0,39.4403,39.4658,39.4403,39.4488,268200.0
2014-09-17 12:50:00,46.41,46.46,46.41,46.46,159000.0,39.4488,39.4913,39.4488,39.4913,159000.0
2014-09-17 12:55:00,46.46,46.51,46.46,46.48,188100.0,39.4913,39.5338,39.4913,39.5083,188100.0
2014-09-17 13:00:00,46.47,46.5,46.42,46.43,195400.0,39.4998,39.5253,39.4573,39.4658,195400.0
2014-09-17 13:05:00,46.42,46.43,46.41,46.43,165300.0,39.4573,39.4658,39.4488,39.4658,165300.0
2014-09-17 13:10:00,46.43,46.44,46.41,46.44,210300.0,39.4658,39.4743,39.4488,39.4743,210300.0
2014-09-17 13:15:00,46.44,46.47,46.43,46.46,193900.0,39.4743,39.4998,39.4658,39.4913,193900.0
2014-09-17 13:20:00,46.45,46.48,46.45,46.48,219200.0,39.4828,39.5083,39.4828,39.5083,219200.0
2014-09-17 13:25:00,46.49,46.52,46.48,46.5,224800.0,39.5168,39.5423,39.5083,39.5253,224800.0
2014-09-17 13:30:00,46.5,46.51,46.49,46.51,86500.0,39.5253,39.5338,39.5168,39.5338,86500.0
2014-09-17 13:35:00,46.51,46.51,46.48,46.49,123600.0,39.5338,39.5338,39.5083,39.5168,123600.0
2014-09-17 13:40:00,46.5,46.5,46.49,46.49,125000.0,39.5253,39.5253,39.5168,39.5168,125000.0
2014-09-17 13:45:00,46.5,46.52,46.49,46.51,102200.0,39.5253,39.5423,39.5168,39.5338,102200.0
2014-09-17 13:50:00,46.51,46.55,46.51,46.55,269400.0,39.5338,39.5678,39.5338,39.5678,269400.0
2014-09-17 13:55:00,46.55,46.56,46.49,46.52,338000.0,39.5678,39.5763,39.5168,39.5423,338000.0
2014-09-17 14:00:00,46.53,46.62,46.36,46.38,1272700.0,39.5508,39.6273,39.4063,39.4233,1272700.0
2014-09-17 14:05:00,46.38,46.52,46.37,46.44,1202600.0,39.4233,39.5423,39.4148,39.4743,1202600.0
2014-09-17 14:10:00,46.45,46.57,46.44,46.54,1175800.0,39.4828,39.5848,39.4743,39.5593,1175800.0
2014-09-17 14:15:00,46.54,46.55,46.45,46.5,1034200.0,39.5593,39.5678,39.4828,39.5253,1034200.0
2014-09-17 14:20:00,46.5,46.53,46.46,46.52,774300.0,39.5253,39.5508,39.4913,39.5423,774300.0
2014-09-17 14:25:00,46.52,46.57,46.47,46.51,698200.0,39.5423,39.5848,39.4998,39.5338,698200.0
2014-09-17 14:30:00,46.51,46.53,46.48,46.48,402100.0,39.5338,39.5508,39.5083,39.5083,402100.0
2014-09-17 14:35:00,46.48,46.52,46.42,46.47,466300.0,39.5083,39.5423,39.4573,39.4998,466300.0
2014-09-17 14:40:00,46.47,46.5,46.43,46.44,312900.0,39.4998,39.5253,39.4658,39.4743,312900.0
2014-09-17 14:45:00,46.44,46.5,46.42,46.48,372400.0,39.4743,39.5253,39.4573,39.5083,372400.0
2014-09-17 14:50:00,46.49,46.58,46.48,46.56,307200.0,39.5168,39.5933,39.5083,39.5763,307200.0
2014-09-17 14:55:00,46.57,46.61,46.54,46.6,294000.0,39.5848,39.6188,39.5593,39.6103,294000.0
2014-09-17 15:00:00,46.59,46.64,46.57,46.62,510700.0,39.6018,39.6443,39.5848,39.6273,510700.0
2014-09-17 15:05:00,46.62,46.69,46.62,46.66,352400.0,39.6273,39.6868,39.6273,39.6613,352400.0
2014-09-17 15:10:00,46.67,46.67,46.61,46.63,359000.0,39.6698,39.6698,39.6188,39.6358,359000.0
2014-09-17 15:15:00,46.62,46.68,46.62,46.62,376900.0,39.6273,39.6783,39.6273,39.6273,376900.0
2014-09-17 15:20:00,46.63,46.64,46.51,46.54,779000.0,39.6358,39.6443,39.5338,39.5593,779000.0
2014-09-17 15:25:00,46.53,46.57,46.51,46.57,504400.0,39.5508,39.5848,39.5338,39.5848,504400.0
2014-09-17 15:30:00,46.57,46.57,46.47,46.49,455400.0,39.5848,39.5848,39.4998,39.5168,455400.0
2014-09-17 15:35:00,46.48,46.5,46.45,46.48,430000.0,39.5083,39.5253,39.4828,39.5083,430000.0
2014-09-17 15:40:00,46.48,46.51,46.45,46.51,787600.0,39.5083,39.5338,39.4828,39.5338,787600.0
2014-09-17 15:45:00,46.5,46.51,46.45,46.47,656000.0,39.5253,39.5338,39.4828,39.4998,656000.0
2014-09-17 15:50:00,46.48,46.52,46.47,46.52,1024100.0,39.5083,39.5423,39.4998,39.5423,1024100.0
2014-09-17 15:55:00,46.52,46.54,46.47,46.51,1266800.0,39.5423,39.5593,39.4998,39.5338,1266800.0
2014-09-18 09:30:00,46.61,46.63,46.51,46.55,1002200.0,39.6188,39.6358,39.5338,39.5678,1002200.0
2014-09-18 09:35:00,46.54,46.55,46.46,46.51,453200.0,39.5593,39.5678,39.4913,39.5338,453200.0
2014-09-18 09:40:00,46.5,46.59,46.5,46.55,595800.0,39.5253,39.6018,39.5253,39.5678,595800.0
2014-09-18 09:45:00,46.55,46.57,46.52,46.54,535400.0,39.5678,39.5848,39.5423,39.5593,535400.0
2014-09-18 09:50:00,46.54,46.61,46.53,46.56,456200.0,39.5593,39.6188,39.5508,39.5763,456200.0
2014-09-18 09:55:00,46.57,46.62,46.54,46.61,571800.0,39.5848,39.6273,39.5593,39.6188,571800.0
2014-09-18 10:00:00,46.61,46.62,46.54,46.58,522400.0,39.6188,39.6273,39.5593,39.5933,522400.0
2014-09-18 10:05:00,46.58,46.58,46.55,46.58,304400.0,39.5933,39.5933,39.5678,39.5933,304400.0
2014-09-18 10:10:00,46.58,46.6,46.55,46.59,565000.0,39.5933,39.6103,39.5678,39.6018,565000.0
2014-09-18 10:15:00,46.59,46.6,46.54,46.57,724400.0,39.6018,39.6103,39.5593,39.5848,724400.0
2014-09-18 10:20:00,46.57,46.57,46.54,46.54,333200.0,39.5848,39.5848,39.5593,39.5593,333200.0
2014-09-18 10:25:00,46.55,46.57,46.51,46.53,316000.0,39.5678,39.5848,39.5338,39.5508,316000.0
2014-09-18 10:30:00,46.52,46.56,46.51,46.55,403900.0,39.5423,39.5763,39.5338,39.5678,403900.0
2014-09-18 10:35:00,46.55,46.58,46.54,46.57,262000.0,39.5678,39.5933,39.5593,39.5848,262000.0
2014-09-18 10:40:00,46.57,46.58,46.55,46.55,176200.0,39.5848,39.5933,39.5678,39.5678,176200.0
2014-09-18 10:45:00,46.55,46.6,46.55,46.57,335900.0,39.5678,39.6103,39.5678,39.5848,335900.0
2014-09-18 10:50:00,46.57,46.57,46.53,46.55,209800.0,39.5848,39.5848,39.5508,39.5678,209800.0
2014-09-18 10:55:00,46.56,46.58,46.54,46.55,196000.0,39.5763,39.5933,39.5593,39.5678,196000.0
2014-09-18 11:00:00,46.56,46.57,46.55,46.56,208600.0,39.5763,39.5848,39.5678,39.5763,208600.0
2014-09-18 11:05:00,46.56,46.58,46.55,46.57,397800.0,39.5763,39.5933,39.5678,39.5848,397800.0
2014-09-18 11:10:00,46.56,46.57,46.55,46.55,168300.0,39.5763,39.5848,39.5678,39.5678,168300.0
2014-09-18 11:15:00,46.55,46.57,46.55,46.55,171800.0,39.5678,39.5848,39.5678,39.5678,171800.0
2014-09-18 11:20:00,46.55,46.57,46.55,46.57,197200.0,39.5678,39.5848,39.5678,39.5848,197200.0
2014-09-18 11:25:00,46.56,46.58,46.56,46.58,208000.0,39.5763,39.5933,39.5763,39.5933,208000.0
2014-09-18 11:30:00,46.58,46.6,46.57,46.59,432800.0,39.5933,39.6103,39.5848,39.6018,432800.0
2014-09-18 11:35:00,46.59,46.6,46.56,46.57,421000.0,39.6018,39.6103,39.5763,39.5848,421000.0
2014-09-18 11:40:00,46.58,46.6,46.56,46.58,304500.0,39.5933,39.6103,39.5763,39.5933,304500.0
2014-09-18 11:45:00,46.58,46.59,46.57,46.59,181400.0,39.5933,39.6018,39.5848,39.6018,181400.0
2014-09-18 11:50:00,46.58,46.59,46.54,46.55,304100.0,39.5933,39.6018,39.5593,39.5678,304100.0
2014-09-18 11:55:00,46.55,46.55,46.51,46.53,212300.0,39.5678,39.5678,39.5338,39.5508,212300.0
2014-09-18 12:00:00,46.53,46.54,46.5,46.52,295100.0,39.5508,39.5593,39.5253,39.5423,295100.0
2014-09-18 12:05:00,46.52,46.52,46.5,46.52,285600.0,39.5423,39.5423,39.5253,39.5423,285600.0
2014-09-18 12:10:00,46.51,46.52,46.51,46.51,109800.0,39.5338,39.5423,39.5338,39.5338,109800.0
2014-09-18 12:15:00,46.52,46.54,46.51,46.53,233800.0,39.5423,39.5593,39.5338,39.5508,233800.0
2014-09-18 12:20:00,46.52,46.53,46.51,46.53,166000.0,39.5423,39.5508,39.5338,39.5508,166000.0
2014-09-18 12:25:00,46.52,46.53,46.52,46.53,168500.0,39.5423,39.5508,39.5423,39.5508,168500.0
2014-09-18 12:30:00,46.53,46.55,46.52,46.54,436900.0,39.5508,39.5678,39.5423,39.5593,436900.0
2014-09-18 12:35:00,46.53,46.56,46.53,46.55,179800.0,39.5508,39.5763,39.5508,39.5678,179800.0
2014-09-18 12:40:00,46.55,46.55,46.54,46.55,88200.0,39.5678,39.5678,39.5593,39.5678,88200.0
2014-09-18 12:45:00,46.55,46.62,46.54,46.6,526700.0,39.5678,39.6273,39.5593,39.6103,526700.0
2014-09-18 12:50:00,46.61,46.63,46.57,46.59,239600.0,39.6188,39.6358,39.5848,39.6018,239600.0
2014-09-18 12:55:00,46.59,46.6,46.59,46.59,72600.0,39.6018,39.6103,39.6018,39.6018,72600.0
2014-09-18 13:00:00,46.59,46.6,46.58,46.59,126500.0,39.6018,39.6103,39.5933,39.6018,126500.0
2014-09-18 13:05:00,46.59,46.6,46.56,46.56,165800.0,39.6018,39.6103,39.5763,39.5763,165800.0
2014-09-18 13:10:00,46.55,46.57,46.54,46.55,281600.0,39.5678,39.5848,39.5593,39.5678,281600.0
2014-09-18 13:15:00,46.56,46.6,46.55,46.59,179600.0,39.5763,39.6103,39.5678,39.6018,179600.0
2014-09-18 13:20:00,46.59,46.59,46.56,46.57,139100.0,39.6018,39.6018,39.5763,39.5848,139100.0
2014-09-18 13:25:00,46.57,46.6,46.56,46.59,185400.0,39.5848,39.6103,39.5763,39.6018,185400.0
2014-09-18 13:30:00,46.59,46.6,46.58,46.6,211100.0,39.6018,39.6103,39.5933,39.6103,211100.0
2014-09-18 13:35:00,46.59,46.6,46.59,46.59,187100.0,39.6018,39.6103,39.6018,39.6018,187100.0
2014-09-18 13:40:00,46.6,46.63,46.59,46.61,568800.0,39.6103,39.6358,39.6018,39.6188,568800.0
2014-09-18 13:45:00,46.61,46.62,46.57,46.57,376500.0,39.6188,39.6273,39.5848,39.5848,376500.0
2014-09-18 13:50:00,46.57,46.62,46.56,46.62,393800.0,39.5848,39.6273,39.5763,39.6273,393800.0
2014-09-18 13:55:00,46.62,46.62,46.58,46.59,161800.0,39.6273,39.6273,39.5933,39.6018,161800.0
2014-09-18 14:00:00,46.6,46.65,46.59,46.65,236500.0,39.6103,39.6528,39.6018,39.6528,236500.0
2014-09-18 14:05:00,46.64,46.68,46.62,46.67,428100.0,39.6443,39.6783,39.6273,39.6698,428100.0
2014-09-18 14:10:00,46.67,46.72,46.67,46.72,157000.0,39.6698,39.7123,39.6698,39.7123,157000.0
2014-09-18 14:15:00,46.72,46.73,46.69,46.71,444800.0,39.7123,39.7208,39.6868,39.7038,444800.0
2014-09-18 14:20:00,46.71,46.72,46.69,46.7,270300.0,39.7038,39.7123,39.6868,39.6953,270300.0
2014-09-18 14:25:00,46.7,46.74,46.69,46.73,194800.0,39.6953,39.7293,39.6868,39.7208,194800.0
2014-09-18 14:30:00,46.73,46.78,46.72,46.78,245600.0,39.7208,39.7633,39.7123,39.7633,245600.0
2014-09-18 14:35:00,46.78,46.8,46.76,46.79,340900.0,39.7633,39.7803,39.7463,39.7718,340900.0
2014-09-18 14:40:00,46.79,46.8,46.76,46.78,232800.0,39.7718,39.7803,39.7463,39.7633,232800.0
2014-09-18 14:45:00,46.78,46.8,46.77,46.78,266200.0,39.7633,39.7803,39.7548,39.7633,266200.0
2014-09-18 14:50:00,46.78,46.8,46.77,46.8,282600.0,39.7633,39.7803,39.7548,39.7803,282600.0
2014-09-18 14:55:00,46.8,46.81,46.79,46.8,367100.0,39.7803,39.7888,39.7718,39.7803,367100.0
2014-09-18 15:00:00,46.8,46.82,46.77,46.79,459800.0,39.7803,39.7973,39.7548,39.7718,459800.0
2014-09-18 15:05:00,46.8,46.83,46.79,46.83,579500.0,39.7803,39.8058,39.7718,39.8058,579500.0
2014-09-18 15:10:00,46.83,46.83,46.79,46.8,382800.0,39.8058,39.8058,39.7718,39.7803,382800.0
2014-09-18 15:15:00,46.8,46.81,46.75,46.76,658600.0,39.7803,39.7888,39.7378,39.7463,658600.0
2014-09-18 15:20:00,46.76,46.77,46.74,46.75,315300.0,39.7463,39.7548,39.7293,39.7378,315300.0
2014-09-18 15:25:00,46.74,46.75,46.74,46.75,361100.0,39.7293,39.7378,39.7293,39.7378,361100.0
2014-09-18 15:30:00,46.75,46.75,46.74,46.74,325000.0,39.7378,39.7378,39.7293,39.7293,325000.0
2014-09-18 15:35:00,46.74,46.78,46.74,46.77,677500.0,39.7293,39.7633,39.7293,39.7548,677500.0
2014-09-18 15:40:00,46.77,46.78,46.73,46.73,486000.0,39.7548,39.7633,39.7208,39.7208,486000.0
2014-09-18 15:45:00,46.73,46.76,46.7,46.7,969600.0,39.7208,39.7463,39.6953,39.6953,969600.0
2014-09-18 15:50:00,46.71,46.73,46.69,46.69,1228100.0,39.7038,39.7208,39.6868,39.6868,1228100.0
2014-09-18 15:55:00,46.7,46.72,46.66,46.68,2434500.0,39.6953,39.7123,39.6613,39.6783,2434500.0
2014-09-19 09:30:00,46.78,46.83,46.6,46.77,17206000.0,39.7633,39.8058,39.6103,39.7548,17206000.0
2014-09-19 09:35:00,46.77,46.96,46.71,46.96,846600.0,39.7548,39.9163,39.7038,39.9163,846600.0
2014-09-19 09:40:00,46.96,47.0,46.93,46.99,780200.0,39.9163,39.9503,39.8908,39.9418,780200.0
2014-09-19 09:45:00,46.99,47.06,46.97,47.0,1535400.0,39.9418,40.0013,39.9248,39.9503,1535400.0
2014-09-19 09:50:00,47.0,47.12,47.0,47.12,774700.0,39.9503,40.0523,39.9503,40.0523,774700.0
2014-09-19 09:55:00,47.11,47.19,47.09,47.18,846300.0,40.0438,40.1118,40.0268,40.1033,846300.0
2014-09-19 10:00:00,47.18,47.18,47.06,47.07,733300.0,40.1033,40.1033,40.0013,40.0098,733300.0
2014-09-19 10:05:00,47.07,47.1,47.03,47.05,642500.0,40.0098,40.0353,39.9758,39.9928,642500.0
2014-09-19 10:10:00,47.04,47.09,47.0,47.08,775200.0,39.9843,40.0268,39.9503,40.0183,775200.0
2014-09-19 10:15:00,47.08,47.13,47.04,47.08,464300.0,40.0183,40.0608,39.9843,40.0183,464300.0
2014-09-19 10:20:00,47.07,47.08,47.0,47.0,316100.0,40.0098,40.0183,39.9503,39.9503,316100.0
2014-09-19 10:25:00,47.01,47.02,46.87,46.89,885600.0,39.9588,39.9673,39.8398,39.8568,885600.0
2014-09-19 10:30:00,46.9,46.91,46.85,46.86,639800.0,39.8653,39.8738,39.8228,39.8313,639800.0
2014-09-19 10:35:00,46.86,46.87,46.74,46.78,596700.0,39.8313,39.8398,39.7293,39.7633,596700.0
2014-09-19 10:40:00,46.78,46.87,46.74,46.87,585700.0,39.7633,39.8398,39.7293,39.8398,585700.0
2014-09-19 10:45:00,46.87,46.95,46.87,46.94,486900.0,39.8398,39.9078,39.8398,39.8993,486900.0
2014-09-19 10:50:00,46.95,46.97,46.91,46.96,346300.0,39.9078,39.9248,39.8738,39.9163,346300.0
2014-09-19 10:55:00,46.96,46.98,46.9,46.98,363800.0,39.9163,39.9333,39.8653,39.9333,363800.0
2014-09-19 11:00:00,46.98,46.99,46.95,46.99,312500.0,39.9333,39.9418,39.9078,39.9418,312500.0
2014-09-19 11:05:00,46.98,47.01,46.96,46.96,410400.0,39.9333,39.9588,39.9163,39.9163,410400.0
2014-09-19 11:10:00,46.96,46.97,46.89,46.91,270700.0,39.9163,39.9248,39.8568,39.8738,270700.0
2014-09-19 11:15:00,46.91,46.99,46.91,46.97,330300.0,39.8738,39.9418,39.8738,39.9248,330300.0
2014-09-19 11:20:00,46.98,47.01,46.98,47.01,230600.0,39.9333,39.9588,39.9333,39.9588,230600.0
2014-09-19 11:25:00,47.01,47.01,46.97,47.01,244100.0,39.9588,39.9588,39.9248,39.9588,244100.0
2014-09-19 11:30:00,47.01,47.01,46.95,46.96,340200.0,39.9588,39.9588,39.9078,39.9163,340200.0
2014-09-19 11:35:00,46.95,46.96,46.92,46.96,238400.0,39.9078,39.9163,39.8823,39.9163,238400.0
2014-09-19 11:40:00,46.96,46.96,46.88,46.93,310300.0,39.9163,39.9163,39.8483,39.8908,310300.0
2014-09-19 11:45:00,46.94,46.94,46.88,46.89,210900.0,39.8993,39.8993,39.8483,39.8568,210900.0
2014-09-19 11:50:00,46.89,46.91,46.84,46.87,236600.0,39.8568,39.8738,39.8143,39.8398,236600.0
2014-09-19 11:55:00,46.86,46.87,46.8,46.85,534100.0,39.8313,39.8398,39.7803,39.8228,534100.0
2014-09-19 12:00:00,46.85,46.87,46.77,46.83,255200.0,39.8228,39.8398,39.7548,39.8058,255200.0
2014-09-19 12:05:00,46.83,46.83,46.78,46.79,549400.0,39.8058,39.8058,39.7633,39.7718,549400.0
2014-09-19 12:10:00,46.79,46.8,46.74,46.77,420400.0,39.7718,39.7803,39.7293,39.7548,420400.0
2014-09-19 12:15:00,46.78,46.79,46.73,46.74,626700.0,39.7633,39.7718,39.7208,39.7293,626700.0
2014-09-19 12:20:00,46.74,46.77,46.71,46.76,383300.0,39.7293,39.7548,39.7038,39.7463,383300.0
2014-09-19 12:25:00,46.76,46.82,46.74,46.78,349200.0,39.7463,39.7973,39.7293,39.7633,349200.0
2014-09-19 12:30:00,46.78,46.8,46.73,46.78,335000.0,39.7633,39.7803,39.7208,39.7633,335000.0
2014-09-19 12:35:00,46.79,46.86,46.78,46.86,146100.0,39.7718,39.8313,39.7633,39.8313,146100.0
2014-09-19 12:40:00,46.86,46.86,46.81,46.82,184700.0,39.8313,39.8313,39.7888,39.7973,184700.0
2014-09-19 12:45:00,46.82,46.83,46.76,46.79,270700.0,39.7973,39.8058,39.7463,39.7718,270700.0
2014-09-19 12:50:00,46.79,46.82,46.76,46.81,204700.0,39.7718,39.7973,39.7463,39.7888,204700.0
2014-09-19 12:55:00,46.82,46.87,46.8,46.86,202600.0,39.7973,39.8398,39.7803,39.8313,202600.0
2014-09-19 13:00:00,46.87,46.87,46.82,46.85,180100.0,39.8398,39.8398,39.7973,39.8228,180100.0
2014-09-19 13:05:00,46.85,46.91,46.84,46.91,288500.0,39.8228,39.8738,39.8143,39.8738,288500.0
2014-09-19 13:10:00,46.91,46.92,46.82,46.89,427500.0,39.8738,39.8823,39.7973,39.8568,427500.0
2014-09-19 13:15:00,46.89,46.89,46.82,46.88,345400.0,39.8568,39.8568,39.7973,39.8483,345400.0
2014-09-19 13:20:00,46.88,46.95,46.86,46.91,323800.0,39.8483,39.9078,39.8313,39.8738,323800.0
2014-09-19 13:25:00,46.92,46.96,46.91,46.96,235900.0,39.8823,39.9163,39.8738,39.9163,235900.0
2014-09-19 13:30:00,46.95,46.98,46.95,46.96,277500.0,39.9078,39.9333,39.9078,39.9163,277500.0
2014-09-19 13:35:00,46.97,46.99,46.96,46.99,147300.0,39.9248,39.9418,39.9163,39.9418,147300.0
2014-09-19 13:40:00,46.98,46.99,46.9,46.95,385800.0,39.9333,39.9418,39.8653,39.9078,385800.0
2014-09-19 13:45:00,46.95,46.98,46.88,46.9,384700.0,39.9078,39.9333,39.8483,39.8653,384700.0
2014-09-19 13:50:00,46.9,46.91,46.85,46.86,335000.0,39.8653,39.8738,39.8228,39.8313,335000.0
2014-09-19 13:55:00,46.86,46.96,46.86,46.93,460100.0,39.8313,39.9163,39.8313,39.8908,460100.0
2014-09-19 14:00:00,46.92,46.94,46.87,46.87,206700.0,39.8823,39.8993,39.8398,39.8398,206700.0
2014-09-19 14:05:00,46.87,46.89,46.83,46.89,292300.0,39.8398,39.8568,39.8058,39.8568,292300.0
2014-09-19 14:10:00,46.89,46.89,46.86,46.89,153000.0,39.8568,39.8568,39.8313,39.8568,153000.0
2014-09-19 14:15:00,46.89,46.93,46.87,46.93,285000.0,39.8568,39.8908,39.8398,39.8908,285000.0
2014-09-19 14:20:00,46.93,46.95,46.9,46.95,275000.0,39.8908,39.9078,39.8653,39.9078,275000.0
2014-09-19 14:25:00,46.95,46.99,46.94,46.98,238900.0,39.9078,39.9418,39.8993,39.9333,238900.0
2014-09-19 14:30:00,46.98,47.0,46.97,47.0,461100.0,39.9333,39.9503,39.9248,39.9503,461100.0
2014-09-19 14:35:00,47.0,47.13,46.99,47.13,659700.0,39.9503,40.0608,39.9418,40.0608,659700.0
2014-09-19 14:40:00,47.12,47.15,47.07,47.07,565300.0,40.0523,40.0778,40.0098,40.0098,565300.0
2014-09-19 14:45:00,47.07,47.08,47.04,47.07,488100.0,40.0098,40.0183,39.9843,40.0098,488100.0
2014-09-19 14:50:00,47.07,47.08,47.03,47.04,450700.0,40.0098,40.0183,39.9758,39.9843,450700.0
2014-09-19 14:55:00,47.04,47.05,46.99,47.03,330800.0,39.9843,39.9928,39.9418,39.9758,330800.0
2014-09-19 15:00:00,47.05,47.07,46.99,47.03,539300.0,39.9928,40.0098,39.9418,39.9758,539300.0
2014-09-19 15:05:00,47.04,47.04,47.03,47.04,148600.0,39.9843,39.9843,39.9758,39.9843,148600.0
2014-09-19 15:10:00,47.04,47.11,47.04,47.07,533700.0,39.9843,40.0438,39.9843,40.0098,533700.0
2014-09-19 15:15:00,47.07,47.09,47.06,47.07,280900.0,40.0098,40.0268,40.0013,40.0098,280900.0
2014-09-19 15:20:00,47.06,47.07,46.95,46.96,620200.0,40.0013,40.0098,39.9078,39.9163,620200.0
2014-09-19 15:25:00,46.96,47.11,46.95,47.07,880800.0,39.9163,40.0438,39.9078,40.0098,880800.0
2014-09-19 15:30:00,47.07,47.23,47.06,47.23,1182500.0,40.0098,40.1458,40.0013,40.1458,1182500.0
2014-09-19 15:35:00,47.23,47.23,47.16,47.19,964400.0,40.1458,40.1458,40.0863,40.1118,964400.0
2014-09-19 15:40:00,47.19,47.31,47.18,47.31,1463800.0,40.1118,40.2138,40.1033,40.2138,1463800.0
2014-09-19 15:45:00,47.3,47.35,47.25,47.34,2188500.0,40.2053,40.2478,40.1628,40.2393,2188500.0
2014-09-19 15:50:00,47.33,47.57,47.33,47.44,8370300.0,40.2308,40.4348,40.2308,40.3243,8370300.0
2014-09-19 15:55:00,47.44,47.54,47.35,47.54,10793200.0,40.3243,40.4093,40.2478,40.4093,10793200.0
2014-09-22 09:30:00,47.3,47.31,47.18,47.23,2111500.0,40.2053,40.2138,40.1033,40.1458,2111500.0
2014-09-22 09:35:00,47.22,47.23,47.08,47.08,943000.0,40.1373,40.1458,40.0183,40.0183,943000.0
2014-09-22 09:40:00,47.08,47.13,47.05,47.1,839900.0,40.0183,40.0608,39.9928,40.0353,839900.0
2014-09-22 09:45:00,47.1,47.2,47.09,47.2,1070500.0,40.0353,40.1203,40.0268,40.1203,1070500.0
2014-09-22 09:50:00,47.2,47.31,47.19,47.31,560000.0,40.1203,40.2138,40.1118,40.2138,560000.0
2014-09-22 09:55:00,47.3,47.36,47.28,47.32,738500.0,40.2053,40.2563,40.1883,40.2223,738500.0
2014-09-22 10:00:00,47.32,47.33,47.24,47.28,422100.0,40.2223,40.2308,40.1543,40.1883,422100.0
2014-09-22 10:05:00,47.28,47.38,47.26,47.35,640000.0,40.1883,40.2733,40.1713,40.2478,640000.0
2014-09-22 10:10:00,47.35,47.36,47.31,47.34,483000.0,40.2478,40.2563,40.2138,40.2393,483000.0
2014-09-22 10:15:00,47.33,47.36,47.25,47.28,564600.0,40.2308,40.2563,40.1628,40.1883,564600.0
2014-09-22 10:20:00,47.29,47.32,47.25,47.25,442600.0,40.1968,40.2223,40.1628,40.1628,442600.0
2014-09-22 10:25:00,47.26,47.26,47.13,47.15,1027000.0,40.1713,40.1713,40.0608,40.0778,1027000.0
2014-09-22 10:30:00,47.16,47.17,47.1,47.14,657800.0,40.0863,40.0948,40.0353,40.0693,657800.0
2014-09-22 10:35:00,47.14,47.16,47.13,47.15,732100.0,40.0693,40.0863,40.0608,40.0778,732100.0
2014-09-22 10:40:00,47.13,47.13,47.07,47.12,603500.0,40.0608,40.0608,40.0098,40.0523,603500.0
2014-09-22 10:45:00,47.12,47.12,47.06,47.09,370100.0,40.0523,40.0523,40.0013,40.0268,370100.0
2014-09-22 10:50:00,47.09,47.1,47.02,47.03,439000.0,40.0268,40.0353,39.9673,39.9758,439000.0
2014-09-22 10:55:00,47.04,47.1,47.01,47.09,725100.0,39.9843,40.0353,39.9588,40.0268,725100.0
2014-09-22 11:00:00,47.09,47.13,47.05,47.12,538500.0,40.0268,40.0608,39.9928,40.0523,538500.0
2014-09-22 11:05:00,47.11,47.12,47.07,47.09,241500.0,40.0438,40.0523,40.0098,40.0268,241500.0
2014-09-22 11:10:00,47.09,47.09,47.05,47.07,329600.0,40.0268,40.0268,39.9928,40.0098,329600.0
2014-09-22 11:15:00,47.07,47.16,47.05,47.15,446100.0,40.0098,40.0863,39.9928,40.0778,446100.0
2014-09-22 11:20:00,47.15,47.18,47.13,47.16,267100.0,40.0778,40.1033,40.0608,40.0863,267100.0
2014-09-22 11:25:00,47.17,47.18,47.09,47.09,346600.0,40.0948,40.1033,40.0268,40.0268,346600.0
2014-09-22 11:30:00,47.09,47.11,47.08,47.1,285000.0,40.0268,40.0438,40.0183,40.0353,285000.0
2014-09-22 11:35:00,47.1,47.14,47.08,47.09,293600.0,40.0353,40.0693,40.0183,40.0268,293600.0
2014-09-22 11:40:00,47.09,47.13,47.08,47.12,140900.0,40.0268,40.0608,40.0183,40.0523,140900.0
2014-09-22 11:45:00,47.13,47.13,47.05,47.08,362200.0,40.0608,40.0608,39.9928,40.0183,362200.0
2014-09-22 11:50:00,47.08,47.1,47.05,47.09,312000.0,40.0183,40.0353,39.9928,40.0268,312000.0
2014-09-22 11:55:00,47.09,47.12,47.08,47.09,231200.0,40.0268,40.0523,40.0183,40.0268,231200.0
2014-09-22 12:00:00,47.09,47.14,47.06,47.14,448000.0,40.0268,40.0693,40.0013,40.0693,448000.0
2014-09-22 12:05:00,47.14,47.17,47.11,47.15,229600.0,40.0693,40.0948,40.0438,40.0778,229600.0
2014-09-22 12:10:00,47.14,47.16,47.13,47.14,174600.0,40.0693,40.0863,40.0608,40.0693,174600.0
2014-09-22 12:15:00,47.14,47.19,47.14,47.15,149900.0,40.0693,40.1118,40.0693,40.0778,149900.0
2014-09-22 12:20:00,47.15,47.16,47.12,47.14,124800.0,40.0778,40.0863,40.0523,40.0693,124800.0
2014-09-22 12:25:00,47.14,47.16,47.12,47.13,122600.0,40.0693,40.0863,40.0523,40.0608,122600.0
2014-09-22 12:30:00,47.13,47.14,47.09,47.11,140100.0,40.0608,40.0693,40.0268,40.0438,140100.0
2014-09-22 12:35:00,47.11,47.14,47.11,47.12,133800.0,40.0438,40.0693,40.0438,40.0523,133800.0
2014-09-22 12:40:00,47.12,47.17,47.11,47.15,164900.0,40.0523,40.0948,40.0438,40.0778,164900.0
2014-09-22 12:45:00,47.15,47.2,47.15,47.2,135000.0,40.0778,40.1203,40.0778,40.1203,135000.0
2014-09-22 12:50:00,47.19,47.2,47.16,47.18,144200.0,40.1118,40.1203,40.0863,40.1033,144200.0
2014-09-22 12:55:00,47.18,47.21,47.15,47.19,547900.0,40.1033,40.1288,40.0778,40.1118,547900.0
2014-09-22 13:00:00,47.19,47.21,47.14,47.17,146900.0,40.1118,40.1288,40.0693,40.0948,146900.0
2014-09-22 13:05:00,47.16,47.19,47.15,47.15,185800.0,40.0863,40.1118,40.0778,40.0778,185800.0
2014-09-22 13:10:00,47.16,47.16,47.1,47.14,176000.0,40.0863,40.0863,40.0353,40.0693,176000.0
2014-09-22 13:15:00,47.15,47.15,47.11,47.12,115400.0,40.0778,40.0778,40.0438,40.0523,115400.0
2014-09-22 13:20:00,47.12,47.16,47.11,47.16,151000.0,40.0523,40.0863,40.0438,40.0863,151000.0
2014-09-22 13:25:00,47.15,47.21,47.15,47.19,258800.0,40.0778,40.1288,40.0778,40.1118,258800.0
2014-09-22 13:30:00,47.2,47.21,47.16,47.18,284400.0,40.1203,40.1288,40.0863,40.1033,284400.0
2014-09-22 13:35:00,47.18,47.19,47.11,47.12,209100.0,40.1033,40.1118,40.0438,40.0523,209100.0
2014-09-22 13:40:00,47.12,47.16,47.11,47.13,186800.0,40.0523,40.0863,40.0438,40.0608,186800.0
2014-09-22 13:45:00,47.13,47.16,47.12,47.15,173800.0,40.0608,40.0863,40.0523,40.0778,173800.0
2014-09-22 13:50:00,47.16,47.16,47.09,47.12,175200.0,40.0863,40.0863,40.0268,40.0523,175200.0
2014-09-22 13:55:00,47.12,47.12,47.05,47.05,790800.0,40.0523,40.0523,39.9928,39.9928,790800.0
2014-09-22 14:00:00,47.05,47.07,47.04,47.05,215700.0,39.9928,40.0098,39.9843,39.9928,215700.0
2014-09-22 14:05:00,47.06,47.06,47.03,47.04,204600.0,40.0013,40.0013,39.9758,39.9843,204600.0
2014-09-22 14:10:00,47.04,47.09,47.01,47.08,278100.0,39.9843,40.0268,39.9588,40.0183,278100.0
2014-09-22 14:15:00,47.07,47.09,47.05,47.06,200400.0,40.0098,40.0268,39.9928,40.0013,200400.0
2014-09-22 14:20:00,47.07,47.12,47.01,47.03,289900.0,40.0098,40.0523,39.9588,39.9758,289900.0
2014-09-22 14:25:00,47.03,47.06,47.01,47.01,242900.0,39.9758,40.0013,39.9588,39.9588,242900.0
2014-09-22 14:30:00,47.01,47.05,46.99,47.03,449800.0,39.9588,39.9928,39.9418,39.9758,449800.0
2014-09-22 14:35:00,47.03,47.04,46.98,47.01,177300.0,39.9758,39.9843,39.9333,39.9588,177300.0
2014-09-22 14:40:00,47.02,47.05,47.0,47.04,629800.0,39.9673,39.9928,39.9503,39.9843,629800.0
2014-09-22 14:45:00,47.05,47.11,47.03,47.08,347100.0,39.9928,40.0438,39.9758,40.0183,347100.0
2014-09-22 14:50:00,47.08,47.1,47.05,47.05,217300.0,40.0183,40.0353,39.9928,39.9928,217300.0
2014-09-22 14:55:00,47.05,47.08,47.05,47.05,181400.0,39.9928,40.0183,39.9928,39.9928,181400.0
2014-09-22 15:00:00,47.05,47.09,47.05,47.07,263500.0,39.9928,40.0268,39.9928,40.0098,263500.0
2014-09-22 15:05:00,47.06,47.09,47.04,47.09,211100.0,40.0013,40.0268,39.9843,40.0268,211100.0
2014-09-22 15:10:00,47.08,47.09,47.05,47.05,287700.0,40.0183,40.0268,39.9928,39.9928,287700.0
2014-09-22 15:15:00,47.06,47.08,47.03,47.07,210000.0,40.0013,40.0183,39.9758,40.0098,210000.0
2014-09-22 15:20:00,47.07,47.08,47.05,47.05,287400.0,40.0098,40.0183,39.9928,39.9928,287400.0
2014-09-22 15:25:00,47.06,47.06,47.04,47.05,250800.0,40.0013,40.0013,39.9843,39.9928,250800.0
2014-09-22 15:30:00,47.05,47.05,47.0,47.05,561500.0,39.9928,39.9928,39.9503,39.9928,561500.0
2014-09-22 15:35:00,47.05,47.05,47.03,47.05,505200.0,39.9928,39.9928,39.9758,39.9928,505200.0
2014-09-22 15:40:00,47.05,47.11,47.04,47.1,1039600.0,39.9928,40.0438,39.9843,40.0353,1039600.0
2014-09-22 15:45:00,47.1,47.15,47.09,47.14,375800.0,40.0353,40.0778,40.0268,40.0693,375800.0
2014-09-22 15:50:00,47.14,47.15,47.09,47.09,843100.0,40.0693,40.0778,40.0268,40.0268,843100.0
2014-09-22 15:55:00,47.09,47.1,47.02,47.06,2281900.0,40.0268,40.0353,39.9673,40.0013,2281900.0
2014-09-23 09:30:00,46.85,46.94,46.78,46.79,1536400.0,39.8228,39.8993,39.7633,39.7718,1536400.0
2014-09-23 09:35:00,46.8,46.86,46.74,46.83,975300.0,39.7803,39.8313,39.7293,39.8058,975300.0
2014-09-23 09:40:00,46.83,46.83,46.79,46.81,347800.0,39.8058,39.8058,39.7718,39.7888,347800.0
2014-09-23 09:45:00,46.81,46.88,46.79,46.87,480300.0,39.7888,39.8483,39.7718,39.8398,480300.0
2014-09-23 09:50:00,46.87,46.97,46.87,46.95,430700.0,39.8398,39.9248,39.8398,39.9078,430700.0
2014-09-23 09:55:00,46.96,46.97,46.9,46.9,315200.0,39.9163,39.9248,39.8653,39.8653,315200.0
2014-09-23 10:00:00,46.9,46.93,46.88,46.9,403300.0,39.8653,39.8908,39.8483,39.8653,403300.0
2014-09-23 10:05:00,46.9,46.91,46.88,46.89,232500.0,39.8653,39.8738,39.8483,39.8568,232500.0
2014-09-23 10:10:00,46.89,46.93,46.79,46.81,601900.0,39.8568,39.8908,39.7718,39.7888,601900.0
2014-09-23 10:15:00,46.81,46.89,46.78,46.87,512900.0,39.7888,39.8568,39.7633,39.8398,512900.0
2014-09-23 10:20:00,46.87,46.98,46.86,46.94,443800.0,39.8398,39.9333,39.8313,39.8993,443800.0
2014-09-23 10:25:00,46.93,46.94,46.85,46.87,238900.0,39.8908,39.8993,39.8228,39.8398,238900.0
2014-09-23 10:30:00,46.86,46.87,46.81,46.83,244600.0,39.8313,39.8398,39.7888,39.8058,244600.0
2014-09-23 10:35:00,46.83,46.88,46.79,46.8,305400.0,39.8058,39.8483,39.7718,39.7803,305400.0
2014-09-23 10:40:00,46.79,46.85,46.77,46.84,343500.0,39.7718,39.8228,39.7548,39.8143,343500.0
2014-09-23 10:45:00,46.85,46.88,46.84,46.85,234100.0,39.8228,39.8483,39.8143,39.8228,234100.0
2014-09-23 10:50:00,46.86,46.92,46.83,46.91,347700.0,39.8313,39.8823,39.8058,39.8738,347700.0
2014-09-23 10:55:00,46.91,46.91,46.87,46.88,184100.0,39.8738,39.8738,39.8398,39.8483,184100.0
2014-09-23 11:00:00,46.88,46.89,46.85,46.87,194500.0,39.8483,39.8568,39.8228,39.8398,194500.0
2014-09-23 11:05:00,46.87,46.88,46.86,46.88,189500.0,39.8398,39.8483,39.8313,39.8483,189500.0
2014-09-23 11:10:00,46.88,46.88,46.8,46.84,304700.0,39.8483,39.8483,39.7803,39.8143,304700.0
2014-09-23 11:15:00,46.84,46.87,46.84,46.86,85400.0,39.8143,39.8398,39.8143,39.8313,85400.0
2014-09-23 11:20:00,46.86,46.89,46.86,46.87,217800.0,39.8313,39.8568,39.8313,39.8398,217800.0
2014-09-23 11:25:00,46.88,46.88,46.83,46.85,147500.0,39.8483,39.8483,39.8058,39.8228,147500.0
2014-09-23 11:30:00,46.85,46.86,46.81,46.83,200000.0,39.8228,39.8313,39.7888,39.8058,200000.0
2014-09-23 11:35:00,46.82,46.88,46.82,46.86,336800.0,39.7973,39.8483,39.7973,39.8313,336800.0
2014-09-23 11:40:00,46.86,46.87,46.83,46.84,193200.0,39.8313,39.8398,39.8058,39.8143,193200.0
2014-09-23 11:45:00,46.84,46.88,46.84,46.84,123300.0,39.8143,39.8483,39.8143,39.8143,123300.0
2014-09-23 11:50:00,46.84,46.88,46.84,46.87,102100.0,39.8143,39.8483,39.8143,39.8398,102100.0
2014-09-23 11:55:00,46.87,46.88,46.84,46.86,155000.0,39.8398,39.8483,39.8143,39.8313,155000.0
2014-09-23 12:00:00,46.86,46.88,46.85,46.86,148400.0,39.8313,39.8483,39.8228,39.8313,148400.0
2014-09-23 12:05:00,46.86,46.88,46.83,46.83,278200.0,39.8313,39.8483,39.8058,39.8058,278200.0
2014-09-23 12:10:00,46.84,46.86,46.81,46.81,214400.0,39.8143,39.8313,39.7888,39.7888,214400.0
2014-09-23 12:15:00,46.81,46.83,46.8,46.81,129400.0,39.7888,39.8058,39.7803,39.7888,129400.0
2014-09-23 12:20:00,46.81,46.83,46.76,46.76,1047100.0,39.7888,39.8058,39.7463,39.7463,1047100.0
2014-09-23 12:25:00,46.77,46.78,46.71,46.72,371600.0,39.7548,39.7633,39.7038,39.7123,371600.0
2014-09-23 12:30:00,46.71,46.76,46.7,46.72,805000.0,39.7038,39.7463,39.6953,39.7123,805000.0
2014-09-23 12:35:00,46.71,46.72,46.69,46.7,291200.0,39.7038,39.7123,39.6868,39.6953,291200.0
2014-09-23 12:40:00,46.71,46.75,46.7,46.72,316600.0,39.7038,39.7378,39.6953,39.7123,316600.0
2014-09-23 12:45:00,46.73,46.76,46.72,46.72,136300.0,39.7208,39.7463,39.7123,39.7123,136300.0
2014-09-23 12:50:00,46.71,46.74,46.7,46.7,166800.0,39.7038,39.7293,39.6953,39.6953,166800.0
2014-09-23 12:55:00,46.71,46.71,46.67,46.69,168400.0,39.7038,39.7038,39.6698,39.6868,168400.0
2014-09-23 13:00:00,46.68,46.7,46.66,46.69,514300.0,39.6783,39.6953,39.6613,39.6868,514300.0
2014-09-23 13:05:00,46.69,46.71,46.67,46.68,799700.0,39.6868,39.7038,39.6698,39.6783,799700.0
2014-09-23 13:10:00,46.68,46.71,46.66,46.7,303500.0,39.6783,39.7038,39.6613,39.6953,303500.0
2014-09-23 13:15:00,46.7,46.73,46.66,46.73,476600.0,39.6953,39.7208,39.6613,39.7208,476600.0
2014-09-23 13:20:00,46.73,46.75,46.71,46.75,191500.0,39.7208,39.7378,39.7038,39.7378,191500.0
2014-09-23 13:25:00,46.75,46.77,46.73,46.73,276200.0,39.7378,39.7548,39.7208,39.7208,276200.0
2014-09-23 13:30:00,46.73,46.77,46.69,46.76,275400.0,39.7208,39.7548,39.6868,39.7463,275400.0
2014-09-23 13:35:00,46.76,46.76,46.72,46.72,213600.0,39.7463,39.7463,39.7123,39.7123,213600.0
2014-09-23 13:40:00,46.72,46.74,46.71,46.72,339400.0,39.7123,39.7293,39.7038,39.7123,339400.0
2014-09-23 13:45:00,46.72,46.74,46.69,46.7,300500.0,39.7123,39.7293,39.6868,39.6953,300500.0
2014-09-23 13:50:00,46.69,46.73,46.66,46.73,244200.0,39.6868,39.7208,39.6613,39.7208,244200.0
2014-09-23 13:55:00,46.73,46.73,46.7,46.73,932200.0,39.7208,39.7208,39.6953,39.7208,932200.0
2014-09-23 14:00:00,46.73,46.78,46.7,46.73,161600.0,39.7208,39.7633,39.6953,39.7208,161600.0
2014-09-23 14:05:00,46.73,46.75,46.71,46.72,142900.0,39.7208,39.7378,39.7038,39.7123,142900.0
2014-09-23 14:10:00,46.71,46.76,46.7,46.73,381600.0,39.7038,39.7463,39.6953,39.7208,381600.0
2014-09-23 14:15:00,46.73,46.74,46.72,46.72,221800.0,39.7208,39.7293,39.7123,39.7123,221800.0
2014-09-23 14:20:00,46.71,46.75,46.65,46.66,769800.0,39.7038,39.7378,39.6528,39.6613,769800.0
2014-09-23 14:25:00,46.66,46.73,46.66,46.68,340600.0,39.6613,39.7208,39.6613,39.6783,340600.0
2014-09-23 14:30:00,46.68,46.7,46.65,46.69,277900.0,39.6783,39.6953,39.6528,39.6868,277900.0
2014-09-23 14:35:00,46.68,46.71,46.68,46.69,113300.0,39.6783,39.7038,39.6783,39.6868,113300.0
2014-09-23 14:40:00,46.68,46.7,46.68,46.68,114600.0,39.6783,39.6953,39.6783,39.6783,114600.0
2014-09-23 14:45:00,46.69,46.7,46.55,46.59,652200.0,39.6868,39.6953,39.5678,39.6018,652200.0
2014-09-23 14:50:00,46.6,46.64,46.58,46.61,540400.0,39.6103,39.6443,39.5933,39.6188,540400.0
2014-09-23 14:55:00,46.61,46.62,46.58,46.61,702000.0,39.6188,39.6273,39.5933,39.6188,702000.0
2014-09-23 15:00:00,46.61,46.63,46.52,46.54,549400.0,39.6188,39.6358,39.5423,39.5593,549400.0
2014-09-23 15:05:00,46.54,46.57,46.54,46.57,218200.0,39.5593,39.5848,39.5593,39.5848,218200.0
2014-09-23 15:10:00,46.57,46.59,46.54,46.55,254300.0,39.5848,39.6018,39.5593,39.5678,254300.0
2014-09-23 15:15:00,46.55,46.56,46.51,46.52,275300.0,39.5678,39.5763,39.5338,39.5423,275300.0
2014-09-23 15:20:00,46.51,46.59,46.47,46.55,431000.0,39.5338,39.6018,39.4998,39.5678,431000.0
2014-09-23 15:25:00,46.55,46.62,46.55,46.61,410100.0,39.5678,39.6273,39.5678,39.6188,410100.0
2014-09-23 15:30:00,46.61,46.63,46.6,46.62,419600.0,39.6188,39.6358,39.6103,39.6273,419600.0
2014-09-23 15:35:00,46.63,46.69,46.62,46.65,499800.0,39.6358,39.6868,39.6273,39.6528,499800.0
2014-09-23 15:40:00,46.65,46.67,46.65,46.65,191700.0,39.6528,39.6698,39.6528,39.6528,191700.0
2014-09-23 15:45:00,46.65,46.67,46.62,46.65,587900.0,39.6528,39.6698,39.6273,39.6528,587900.0
2014-09-23 15:50:00,46.65,46.69,46.61,46.63,922600.0,39.6528,39.6868,39.6188,39.6358,922600.0
2014-09-23 15:55:00,46.63,46.64,46.55,46.55,1355800.0,39.6358,39.6443,39.5678,39.5678,1355800.0
2014-09-24 09:30:00,46.63,46.67,46.39,46.47,879000.0,39.6358,39.6698,39.4318,39.4998,879000.0
2014-09-24 09:35:00,46.47,46.58,46.47,46.53,324400.0,39.4998,39.5933,39.4998,39.5508,324400.0
2014-09-24 09:40:00,46.53,46.63,46.53,46.57,506900.0,39.5508,39.6358,39.5508,39.5848,506900.0
2014-09-24 09:45:00,46.56,46.57,46.44,46.47,333000.0,39.5763,39.5848,39.4743,39.4998,333000.0
2014-09-24 09:50:00,46.47,46.54,46.47,46.53,297800.0,39.4998,39.5593,39.4998,39.5508,297800.0
2014-09-24 09:55:00,46.53,46.56,46.5,46.55,144300.0,39.5508,39.5763,39.5253,39.5678,144300.0
2014-09-24 10:00:00,46.53,46.55,46.42,46.5,427300.0,39.5508,39.5678,39.4573,39.5253,427300.0
2014-09-24 10:05:00,46.5,46.51,46.44,46.48,283000.0,39.5253,39.5338,39.4743,39.5083,283000.0
2014-09-24 10:10:00,46.49,46.49,46.38,46.44,452800.0,39.5168,39.5168,39.4233,39.4743,452800.0
2014-09-24 10:15:00,46.45,46.5,46.41,46.41,306700.0,39.4828,39.5253,39.4488,39.4488,306700.0
2014-09-24 10:20:00,46.43,46.46,46.34,46.45,611700.0,39.4658,39.4913,39.3893,39.4828,611700.0
2014-09-24 10:25:00,46.46,46.49,46.42,46.45,456300.0,39.4913,39.5168,39.4573,39.4828,456300.0
2014-09-24 10:30:00,46.45,46.51,46.43,46.47,308700.0,39.4828,39.5338,39.4658,39.4998,308700.0
2014-09-24 10:35:00,46.48,46.53,46.46,46.51,213300.0,39.5083,39.5508,39.4913,39.5338,213300.0
2014-09-24 10:40:00,46.5,46.51,46.49,46.5,415400.0,39.5253,39.5338,39.5168,39.5253,415400.0
2014-09-24 10:45:00,46.49,46.52,46.46,46.52,293300.0,39.5168,39.5423,39.4913,39.5423,293300.0
2014-09-24 10:50:00,46.5,46.55,46.49,46.51,212500.0,39.5253,39.5678,39.5168,39.5338,212500.0
2014-09-24 10:55:00,46.51,46.52,46.47,46.52,210500.0,39.5338,39.5423,39.4998,39.5423,210500.0
2014-09-24 11:00:00,46.52,46.58,46.49,46.57,385000.0,39.5423,39.5933,39.5168,39.5848,385000.0
2014-09-24 11:05:00,46.58,46.66,46.54,46.65,301700.0,39.5933,39.6613,39.5593,39.6528,301700.0
2014-09-24 11:10:00,46.65,46.77,46.65,46.73,441100.0,39.6528,39.7548,39.6528,39.7208,441100.0
2014-09-24 11:15:00,46.73,46.8,46.73,46.77,294800.0,39.7208,39.7803,39.7208,39.7548,294800.0
2014-09-24 11:20:00,46.77,46.89,46.77,46.88,447700.0,39.7548,39.8568,39.7548,39.8483,447700.0
2014-09-24 11:25:00,46.88,46.91,46.82,46.85,513200.0,39.8483,39.8738,39.7973,39.8228,513200.0
2014-09-24 11:30:00,46.85,46.88,46.79,46.81,437900.0,39.8228,39.8483,39.7718,39.7888,437900.0
2014-09-24 11:35:00,46.81,46.85,46.8,46.83,308500.0,39.7888,39.8228,39.7803,39.8058,308500.0
2014-09-24 11:40:00,46.83,46.89,46.83,46.86,172000.0,39.8058,39.8568,39.8058,39.8313,172000.0
2014-09-24 11:45:00,46.86,46.86,46.82,46.84,271600.0,39.8313,39.8313,39.7973,39.8143,271600.0
2014-09-24 11:50:00,46.84,46.88,46.83,46.88,161800.0,39.8143,39.8483,39.8058,39.8483,161800.0
2014-09-24 11:55:00,46.87,46.93,46.85,46.91,217400.0,39.8398,39.8908,39.8228,39.8738,217400.0
2014-09-24 12:00:00,46.91,46.95,46.91,46.93,166100.0,39.8738,39.9078,39.8738,39.8908,166100.0
2014-09-24 12:05:00,46.92,46.93,46.8,46.84,316500.0,39.8823,39.8908,39.7803,39.8143,316500.0
2014-09-24 12:10:00,46.84,46.86,46.83,46.84,184900.0,39.8143,39.8313,39.8058,39.8143,184900.0
2014-09-24 12:15:00,46.84,46.84,46.8,46.8,117700.0,39.8143,39.8143,39.7803,39.7803,117700.0
2014-09-24 12:20:00,46.81,46.88,46.8,46.87,191500.0,39.7888,39.8483,39.7803,39.8398,191500.0
2014-09-24 12:25:00,46.86,46.91,46.86,46.89,85700.0,39.8313,39.8738,39.8313,39.8568,85700.0
2014-09-24 12:30:00,46.89,46.91,46.87,46.9,90800.0,39.8568,39.8738,39.8398,39.8653,90800.0
2014-09-24 12:35:00,46.89,46.92,46.89,46.9,95000.0,39.8568,39.8823,39.8568,39.8653,95000.0
2014-09-24 12:40:00,46.9,46.91,46.88,46.9,97100.0,39.8653,39.8738,39.8483,39.8653,97100.0
2014-09-24 12:45:00,46.9,46.91,46.87,46.87,61900.0,39.8653,39.8738,39.8398,39.8398,61900.0
2014-09-24 12:50:00,46.87,46.88,46.76,46.77,213600.0,39.8398,39.8483,39.7463,39.7548,213600.0
2014-09-24 12:55:00,46.77,46.82,46.77,46.8,162600.0,39.7548,39.7973,39.7548,39.7803,162600.0
2014-09-24 13:00:00,46.8,46.84,46.8,46.83,189800.0,39.7803,39.8143,39.7803,39.8058,189800.0
2014-09-24 13:05:00,46.83,46.83,46.79,46.8,189000.0,39.8058,39.8058,39.7718,39.7803,189000.0
2014-09-24 13:10:00,46.8,46.83,46.8,46.82,157500.0,39.7803,39.8058,39.7803,39.7973,157500.0
2014-09-24 13:15:00,46.82,46.85,46.81,46.84,142800.0,39.7973,39.8228,39.7888,39.8143,142800.0
2014-09-24 13:20:00,46.84,46.84,46.77,46.81,176700.0,39.8143,39.8143,39.7548,39.7888,176700.0
2014-09-24 13:25:00,46.8,46.81,46.78,46.79,89600.0,39.7803,39.7888,39.7633,39.7718,89600.0
2014-09-24 13:30:00,46.8,46.89,46.79,46.89,186100.0,39.7803,39.8568,39.7718,39.8568,186100.0
2014-09-24 13:35:00,46.88,46.89,46.85,46.88,165100.0,39.8483,39.8568,39.8228,39.8483,165100.0
2014-09-24 13:40:00,46.88,46.89,46.85,46.87,215200.0,39.8483,39.8568,39.8228,39.8398,215200.0
2014-09-24 13:45:00,46.87,46.91,46.85,46.89,87800.0,39.8398,39.8738,39.8228,39.8568,87800.0
2014-09-24 13:50:00,46.89,46.94,46.89,46.92,233500.0,39.8568,39.8993,39.8568,39.8823,233500.0
2014-09-24 13:55:00,46.93,46.93,46.89,46.9,154400.0,39.8908,39.8908,39.8568,39.8653,154400.0
2014-09-24 14:00:00,46.9,46.91,46.89,46.9,82100.0,39.8653,39.8738,39.8568,39.8653,82100.0
2014-09-24 14:05:00,46.9,46.92,46.88,46.88,104500.0,39.8653,39.8823,39.8483,39.8483,104500.0
2014-09-24 14:10:00,46.89,46.9,46.86,46.89,92000.0,39.8568,39.8653,39.8313,39.8568,92000.0
2014-09-24 14:15:00,46.9,46.92,46.88,46.89,167700.0,39.8653,39.8823,39.8483,39.8568,167700.0
2014-09-24 14:20:00,46.89,46.91,46.88,46.88,147500.0,39.8568,39.8738,39.8483,39.8483,147500.0
2014-09-24 14:25:00,46.88,46.98,46.88,46.95,302300.0,39.8483,39.9333,39.8483,39.9078,302300.0
2014-09-24 14:30:00,46.95,46.97,46.94,46.95,149400.0,39.9078,39.9248,39.8993,39.9078,149400.0
2014-09-24 14:35:00,46.96,46.96,46.92,46.93,158700.0,39.9163,39.9163,39.8823,39.8908,158700.0
2014-09-24 14:40:00,46.93,46.95,46.88,46.91,234300.0,39.8908,39.9078,39.8483,39.8738,234300.0
2014-09-24 14:45:00,46.91,46.96,46.89,46.95,173600.0,39.8738,39.9163,39.8568,39.9078,173600.0
2014-09-24 14:50:00,46.95,46.96,46.93,46.94,219900.0,39.9078,39.9163,39.8908,39.8993,219900.0
2014-09-24 14:55:00,46.95,46.97,46.94,46.96,77600.0,39.9078,39.9248,39.8993,39.9163,77600.0
2014-09-24 15:00:00,46.97,46.99,46.95,46.98,160800.0,39.9248,39.9418,39.9078,39.9333,160800.0
2014-09-24 15:05:00,46.98,46.99,46.97,46.98,169200.0,39.9333,39.9418,39.9248,39.9333,169200.0
2014-09-24 15:10:00,46.98,46.98,46.97,46.98,174400.0,39.9333,39.9333,39.9248,39.9333,174400.0
2014-09-24 15:15:00,46.98,46.98,46.94,46.96,267100.0,39.9333,39.9333,39.8993,39.9163,267100.0
2014-09-24 15:20:00,46.96,46.98,46.94,46.96,297100.0,39.9163,39.9333,39.8993,39.9163,297100.0
2014-09-24 15:25:00,46.96,46.97,46.94,46.95,202200.0,39.9163,39.9248,39.8993,39.9078,202200.0
2014-09-24 15:30:00,46.95,46.98,46.94,46.97,373000.0,39.9078,39.9333,39.8993,39.9248,373000.0
2014-09-24 15:35:00,46.97,46.98,46.94,46.98,227300.0,39.9248,39.9333,39.8993,39.9333,227300.0
2014-09-24 15:40:00,46.98,46.98,46.96,46.97,253500.0,39.9333,39.9333,39.9163,39.9248,253500.0
2014-09-24 15:45:00,46.98,46.99,46.96,46.99,369000.0,39.9333,39.9418,39.9163,39.9418,369000.0
2014-09-24 15:50:00,46.99,47.08,46.98,47.07,866400.0,39.9418,40.0183,39.9333,40.0098,866400.0
2014-09-24 15:55:00,47.07,47.11,47.05,47.08,1395600.0,40.0098,40.0438,39.9928,40.0183,1395600.0
2014-09-25 09:30:00,46.88,47.09,46.87,47.04,877400.0,39.8483,40.0268,39.8398,39.9843,877400.0
2014-09-25 09:35:00,47.03,47.05,46.86,46.92,580300.0,39.9758,39.9928,39.8313,39.8823,580300.0
2014-09-25 09:40:00,46.91,46.93,46.88,46.9,333700.0,39.8738,39.8908,39.8483,39.8653,333700.0
2014-09-25 09:45:00,46.9,46.93,46.74,46.75,513000.0,39.8653,39.8908,39.7293,39.7378,513000.0
2014-09-25 09:50:00,46.75,46.75,46.66,46.72,611300.0,39.7378,39.7378,39.6613,39.7123,611300.0
2014-09-25 09:55:00,46.73,46.76,46.65,46.71,467400.0,39.7208,39.7463,39.6528,39.7038,467400.0
2014-09-25 10:00:00,46.71,46.71,46.58,46.63,543900.0,39.7038,39.7038,39.5933,39.6358,543900.0
2014-09-25 10:05:00,46.63,46.73,46.63,46.69,318100.0,39.6358,39.7208,39.6358,39.6868,318100.0
2014-09-25 10:10:00,46.69,46.73,46.65,46.72,502600.0,39.6868,39.7208,39.6528,39.7123,502600.0
2014-09-25 10:15:00,46.72,46.73,46.68,46.72,555600.0,39.7123,39.7208,39.6783,39.7123,555600.0
2014-09-25 10:20:00,46.72,46.73,46.64,46.65,519300.0,39.7123,39.7208,39.6443,39.6528,519300.0
2014-09-25 10:25:00,46.65,46.76,46.64,46.72,430500.0,39.6528,39.7463,39.6443,39.7123,430500.0
2014-09-25 10:30:00,46.72,46.72,46.56,46.64,590700.0,39.7123,39.7123,39.5763,39.6443,590700.0
2014-09-25 10:35:00,46.64,46.66,46.55,46.55,292900.0,39.6443,39.6613,39.5678,39.5678,292900.0
2014-09-25 10:40:00,46.55,46.58,46.53,46.56,400200.0,39.5678,39.5933,39.5508,39.5763,400200.0
2014-09-25 10:45:00,46.55,46.55,46.45,46.52,339300.0,39.5678,39.5678,39.4828,39.5423,339300.0
2014-09-25 10:50:00,46.52,46.55,46.46,46.48,272800.0,39.5423,39.5678,39.4913,39.5083,272800.0
2014-09-25 10:55:00,46.48,46.59,46.46,46.58,246900.0,39.5083,39.6018,39.4913,39.5933,246900.0
2014-09-25 11:00:00,46.57,46.58,46.46,46.47,551300.0,39.5848,39.5933,39.4913,39.4998,551300.0
2014-09-25 11:05:00,46.47,46.51,46.38,46.48,399400.0,39.4998,39.5338,39.4233,39.5083,399400.0
2014-09-25 11:10:00,46.49,46.51,46.34,46.36,477600.0,39.5168,39.5338,39.3893,39.4063,477600.0
2014-09-25 11:15:00,46.36,46.39,46.28,46.3,1105200.0,39.4063,39.4318,39.3383,39.3553,1105200.0
2014-09-25 11:20:00,46.3,46.32,46.26,46.31,474800.0,39.3553,39.3723,39.3213,39.3638,474800.0
2014-09-25 11:25:00,46.3,46.39,46.3,46.37,465100.0,39.3553,39.4318,39.3553,39.4148,465100.0
2014-09-25 11:30:00,46.36,46.39,46.28,46.33,481400.0,39.4063,39.4318,39.3383,39.3808,481400.0
2014-09-25 11:35:00,46.34,46.38,46.29,46.3,367900.0,39.3893,39.4233,39.3468,39.3553,367900.0
2014-09-25 11:40:00,46.3,46.34,46.27,46.3,369100.0,39.3553,39.3893,39.3298,39.3553,369100.0
2014-09-25 11:45:00,46.3,46.34,46.25,46.27,205800.0,39.3553,39.3893,39.3128,39.3298,205800.0
2014-09-25 11:50:00,46.27,46.3,46.23,46.25,222400.0,39.3298,39.3553,39.2958,39.3128,222400.0
2014-09-25 11:55:00,46.25,46.33,46.24,46.25,227900.0,39.3128,39.3808,39.3043,39.3128,227900.0
2014-09-25 12:00:00,46.25,46.28,46.24,46.25,161600.0,39.3128,39.3383,39.3043,39.3128,161600.0
2014-09-25 12:05:00,46.24,46.3,46.23,46.24,230700.0,39.3043,39.3553,39.2958,39.3043,230700.0
2014-09-25 12:10:00,46.24,46.28,46.22,46.23,243300.0,39.3043,39.3383,39.2873,39.2958,243300.0
2014-09-25 12:15:00,46.23,46.23,46.19,46.23,314400.0,39.2958,39.2958,39.2618,39.2958,314400.0
2014-09-25 12:20:00,46.22,46.31,46.21,46.31,485800.0,39.2873,39.3638,39.2788,39.3638,485800.0
2014-09-25 12:25:00,46.3,46.31,46.18,46.19,444100.0,39.3553,39.3638,39.2533,39.2618,444100.0
2014-09-25 12:30:00,46.18,46.24,46.17,46.19,229200.0,39.2533,39.3043,39.2448,39.2618,229200.0
2014-09-25 12:35:00,46.19,46.25,46.19,46.21,136600.0,39.2618,39.3128,39.2618,39.2788,136600.0
2014-09-25 12:40:00,46.22,46.26,46.2,46.26,154600.0,39.2873,39.3213,39.2703,39.3213,154600.0
2014-09-25 12:45:00,46.26,46.26,46.19,46.23,157200.0,39.3213,39.3213,39.2618,39.2958,157200.0
2014-09-25 12:50:00,46.23,46.24,46.19,46.23,149400.0,39.2958,39.3043,39.2618,39.2958,149400.0
2014-09-25 12:55:00,46.23,46.24,46.19,46.21,109600.0,39.2958,39.3043,39.2618,39.2788,109600.0
2014-09-25 13:00:00,46.21,46.25,46.18,46.18,200100.0,39.2788,39.3128,39.2533,39.2533,200100.0
2014-09-25 13:05:00,46.18,46.24,46.15,46.22,279700.0,39.2533,39.3043,39.2278,39.2873,279700.0
2014-09-25 13:10:00,46.23,46.24,46.19,46.22,144400.0,39.2958,39.3043,39.2618,39.2873,144400.0
2014-09-25 13:15:00,46.22,46.28,46.22,46.25,109200.0,39.2873,39.3383,39.2873,39.3128,109200.0
2014-09-25 13:20:00,46.25,46.26,46.19,46.19,190300.0,39.3128,39.3213,39.2618,39.2618,190300.0
2014-09-25 13:25:00,46.2,46.24,46.19,46.23,211900.0,39.2703,39.3043,39.2618,39.2958,211900.0
2014-09-25 13:30:00,46.24,46.27,46.21,46.25,342900.0,39.3043,39.3298,39.2788,39.3128,342900.0
2014-09-25 13:35:00,46.25,46.26,46.18,46.19,262100.0,39.3128,39.3213,39.2533,39.2618,262100.0
2014-09-25 13:40:00,46.2,46.25,46.18,46.23,273900.0,39.2703,39.3128,39.2533,39.2958,273900.0
2014-09-25 13:45:00,46.23,46.26,46.18,46.2,288900.0,39.2958,39.3213,39.2533,39.2703,288900.0
2014-09-25 13:50:00,46.2,46.21,46.09,46.12,306500.0,39.2703,39.2788,39.1768,39.2023,306500.0
2014-09-25 13:55:00,46.12,46.16,46.1,46.13,216200.0,39.2023,39.2363,39.1853,39.2108,216200.0
2014-09-25 14:00:00,46.13,46.14,46.1,46.13,159900.0,39.2108,39.2193,39.1853,39.2108,159900.0
2014-09-25 14:05:00,46.13,46.16,46.11,46.12,168000.0,39.2108,39.2363,39.1938,39.2023,168000.0
2014-09-25 14:10:00,46.12,46.14,46.1,46.14,121100.0,39.2023,39.2193,39.1853,39.2193,121100.0
2014-09-25 14:15:00,46.14,46.15,46.03,46.11,543300.0,39.2193,39.2278,39.1258,39.1938,543300.0
2014-09-25 14:20:00,46.11,46.13,46.09,46.1,220500.0,39.1938,39.2108,39.1768,39.1853,220500.0
2014-09-25 14:25:00,46.1,46.16,46.09,46.14,154500.0,39.1853,39.2363,39.1768,39.2193,154500.0
2014-09-25 14:30:00,46.13,46.16,46.11,46.16,255700.0,39.2108,39.2363,39.1938,39.2363,255700.0
2014-09-25 14:35:00,46.16,46.2,46.15,46.18,227100.0,39.2363,39.2703,39.2278,39.2533,227100.0
2014-09-25 14:40:00,46.17,46.18,46.14,46.16,97100.0,39.2448,39.2533,39.2193,39.2363,97100.0
2014-09-25 14:45:00,46.16,46.22,46.15,46.22,177000.0,39.2363,39.2873,39.2278,39.2873,177000.0
2014-09-25 14:50:00,46.22,46.24,46.16,46.19,291200.0,39.2873,39.3043,39.2363,39.2618,291200.0
2014-09-25 14:55:00,46.19,46.19,46.14,46.16,254400.0,39.2618,39.2618,39.2193,39.2363,254400.0
2014-09-25 15:00:00,46.16,46.19,46.14,46.16,277800.0,39.2363,39.2618,39.2193,39.2363,277800.0
2014-09-25 15:05:00,46.16,46.19,46.16,46.18,160400.0,39.2363,39.2618,39.2363,39.2533,160400.0
2014-09-25 15:10:00,46.18,46.18,46.14,46.16,164000.0,39.2533,39.2533,39.2193,39.2363,164000.0
2014-09-25 15:15:00,46.16,46.19,46.12,46.12,318100.0,39.2363,39.2618,39.2023,39.2023,318100.0
2014-09-25 15:20:00,46.13,46.13,46.08,46.09,273500.0,39.2108,39.2108,39.1683,39.1768,273500.0
2014-09-25 15:25:00,46.09,46.1,46.06,46.09,418300.0,39.1768,39.1853,39.1513,39.1768,418300.0
2014-09-25 15:30:00,46.09,46.11,46.06,46.1,369400.0,39.1768,39.1938,39.1513,39.1853,369400.0
2014-09-25 15:35:00,46.1,46.16,46.09,46.15,590000.0,39.1853,39.2363,39.1768,39.2278,590000.0
2014-09-25 15:40:00,46.15,46.21,46.14,46.2,465800.0,39.2278,39.2788,39.2193,39.2703,465800.0
2014-09-25 15:45:00,46.2,46.22,46.11,46.21,551500.0,39.2703,39.2873,39.1938,39.2788,551500.0
2014-09-25 15:50:00,46.21,46.21,46.12,46.13,658800.0,39.2788,39.2788,39.2023,39.2108,658800.0
2014-09-25 15:55:00,46.12,46.13,46.04,46.04,1920000.0,39.2023,39.2108,39.1343,39.1343,1920000.0
2014-09-26 09:30:00,45.9,46.0,45.76,45.96,1592000.0,39.0153,39.1003,38.8963,39.0663,1592000.0
2014-09-26 09:35:00,45.95,46.05,45.91,46.03,552700.0,39.0578,39.1428,39.0238,39.1258,552700.0
2014-09-26 09:40:00,46.04,46.14,46.0,46.06,585100.0,39.1343,39.2193,39.1003,39.1513,585100.0
2014-09-26 09:45:00,46.06,46.18,46.06,46.17,447800.0,39.1513,39.2533,39.1513,39.2448,447800.0
2014-09-26 09:50:00,46.17,46.29,46.17,46.22,360400.0,39.2448,39.3468,39.2448,39.2873,360400.0
2014-09-26 09:55:00,46.23,46.24,46.1,46.16,554600.0,39.2958,39.3043,39.1853,39.2363,554600.0
2014-09-26 10:00:00,46.15,46.31,46.15,46.29,341700.0,39.2278,39.3638,39.2278,39.3468,341700.0
2014-09-26 10:05:00,46.28,46.3,46.2,46.22,215700.0,39.3383,39.3553,39.2703,39.2873,215700.0
2014-09-26 10:10:00,46.22,46.25,46.18,46.22,197100.0,39.2873,39.3128,39.2533,39.2873,197100.0
2014-09-26 10:15:00,46.22,46.23,46.14,46.19,239500.0,39.2873,39.2958,39.2193,39.2618,239500.0
2014-09-26 10:20:00,46.19,46.22,46.18,46.19,151700.0,39.2618,39.2873,39.2533,39.2618,151700.0
2014-09-26 10:25:00,46.19,46.29,46.18,46.21,216500.0,39.2618,39.3468,39.2533,39.2788,216500.0
2014-09-26 10:30:00,46.21,46.29,46.18,46.29,288500.0,39.2788,39.3468,39.2533,39.3468,288500.0
2014-09-26 10:35:00,46.29,46.29,46.22,46.23,228500.0,39.3468,39.3468,39.2873,39.2958,228500.0
2014-09-26 10:40:00,46.22,46.24,46.15,46.21,217300.0,39.2873,39.3043,39.2278,39.2788,217300.0
2014-09-26 10:45:00,46.2,46.21,46.11,46.16,207700.0,39.2703,39.2788,39.1938,39.2363,207700.0
2014-09-26 10:50:00,46.16,46.26,46.15,46.2,203500.0,39.2363,39.3213,39.2278,39.2703,203500.0
2014-09-26 10:55:00,46.19,46.26,46.16,46.26,170700.0,39.2618,39.3213,39.2363,39.3213,170700.0
2014-09-26 11:00:00,46.23,46.3,46.23,46.29,149100.0,39.2958,39.3553,39.2958,39.3468,149100.0
2014-09-26 11:05:00,46.29,46.3,46.24,46.27,167800.0,39.3468,39.3553,39.3043,39.3298,167800.0
2014-09-26 11:10:00,46.26,46.29,46.25,46.29,121500.0,39.3213,39.3468,39.3128,39.3468,121500.0
2014-09-26 11:15:00,46.29,46.31,46.24,46.24,147000.0,39.3468,39.3638,39.3043,39.3043,147000.0
2014-09-26 11:20:00,46.24,46.27,46.17,46.21,223700.0,39.3043,39.3298,39.2448,39.2788,223700.0
2014-09-26 11:25:00,46.21,46.25,46.17,46.17,213200.0,39.2788,39.3128,39.2448,39.2448,213200.0
2014-09-26 11:30:00,46.18,46.19,46.08,46.1,419900.0,39.2533,39.2618,39.1683,39.1853,419900.0
2014-09-26 11:35:00,46.11,46.16,46.1,46.14,273300.0,39.1938,39.2363,39.1853,39.2193,273300.0
2014-09-26 11:40:00,46.14,46.16,46.11,46.13,172200.0,39.2193,39.2363,39.1938,39.2108,172200.0
2014-09-26 11:45:00,46.13,46.16,46.1,46.16,275300.0,39.2108,39.2363,39.1853,39.2363,275300.0
2014-09-26 11:50:00,46.16,46.19,46.1,46.11,250500.0,39.2363,39.2618,39.1853,39.1938,250500.0
2014-09-26 11:55:00,46.12,46.13,46.09,46.11,204900.0,39.2023,39.2108,39.1768,39.1938,204900.0
2014-09-26 12:00:00,46.12,46.14,46.09,46.12,241400.0,39.2023,39.2193,39.1768,39.2023,241400.0
2014-09-26 12:05:00,46.12,46.13,46.1,46.1,190400.0,39.2023,39.2108,39.1853,39.1853,190400.0
2014-09-26 12:10:00,46.1,46.14,46.09,46.11,209000.0,39.1853,39.2193,39.1768,39.1938,209000.0
2014-09-26 12:15:00,46.11,46.14,46.07,46.13,210000.0,39.1938,39.2193,39.1598,39.2108,210000.0
2014-09-26 12:20:00,46.13,46.15,46.08,46.09,131100.0,39.2108,39.2278,39.1683,39.1768,131100.0
2014-09-26 12:25:00,46.08,46.14,46.08,46.14,90700.0,39.1683,39.2193,39.1683,39.2193,90700.0
2014-09-26 12:30:00,46.14,46.15,46.1,46.11,137600.0,39.2193,39.2278,39.1853,39.1938,137600.0
2014-09-26 12:35:00,46.1,46.12,46.02,46.04,265300.0,39.1853,39.2023,39.1173,39.1343,265300.0
2014-09-26 12:40:00,46.04,46.09,46.03,46.08,173900.0,39.1343,39.1768,39.1258,39.1683,173900.0
2014-09-26 12:45:00,46.08,46.14,46.08,46.11,176500.0,39.1683,39.2193,39.1683,39.1938,176500.0
2014-09-26 12:50:00,46.11,46.15,46.1,46.15,125200.0,39.1938,39.2278,39.1853,39.2278,125200.0
2014-09-26 12:55:00,46.14,46.14,46.08,46.13,154400.0,39.2193,39.2193,39.1683,39.2108,154400.0
2014-09-26 13:00:00,46.13,46.15,46.12,46.15,108800.0,39.2108,39.2278,39.2023,39.2278,108800.0
2014-09-26 13:05:00,46.14,46.15,46.1,46.12,228500.0,39.2193,39.2278,39.1853,39.2023,228500.0
2014-09-26 13:10:00,46.11,46.15,46.11,46.12,188000.0,39.1938,39.2278,39.1938,39.2023,188000.0
2014-09-26 13:15:00,46.12,46.16,46.12,46.16,147000.0,39.2023,39.2363,39.2023,39.2363,147000.0
2014-09-26 13:20:00,46.16,46.2,46.14,46.16,172200.0,39.2363,39.2703,39.2193,39.2363,172200.0
2014-09-26 13:25:00,46.16,46.19,46.14,46.16,178800.0,39.2363,39.2618,39.2193,39.2363,178800.0
2014-09-26 13:30:00,46.16,46.16,46.1,46.11,103700.0,39.2363,39.2363,39.1853,39.1938,103700.0
2014-09-26 13:35:00,46.11,46.12,46.1,46.11,75400.0,39.1938,39.2023,39.1853,39.1938,75400.0
2014-09-26 13:40:00,46.11,46.12,46.1,46.1,49500.0,39.1938,39.2023,39.1853,39.1853,49500.0
2014-09-26 13:45:00,46.11,46.15,46.11,46.14,135600.0,39.1938,39.2278,39.1938,39.2193,135600.0
2014-09-26 13:50:00,46.14,46.21,46.13,46.19,187400.0,39.2193,39.2788,39.2108,39.2618,187400.0
2014-09-26 13:55:00,46.19,46.22,46.19,46.2,302200.0,39.2618,39.2873,39.2618,39.2703,302200.0
2014-09-26 14:00:00,46.2,46.24,46.19,46.24,250300.0,39.2703,39.3043,39.2618,39.3043,250300.0
2014-09-26 14:05:00,46.23,46.33,46.23,46.32,177500.0,39.2958,39.3808,39.2958,39.3723,177500.0
2014-09-26 14:10:00,46.32,46.36,46.31,46.36,199900.0,39.3723,39.4063,39.3638,39.4063,199900.0
2014-09-26 14:15:00,46.36,46.49,46.35,46.48,554400.0,39.4063,39.5168,39.3978,39.5083,554400.0
2014-09-26 14:20:00,46.48,46.51,46.45,46.47,287000.0,39.5083,39.5338,39.4828,39.4998,287000.0
2014-09-26 14:25:00,46.47,46.52,46.47,46.51,211100.0,39.4998,39.5423,39.4998,39.5338,211100.0
2014-09-26 14:30:00,46.51,46.52,46.47,46.52,204500.0,39.5338,39.5423,39.4998,39.5423,204500.0
2014-09-26 14:35:00,46.52,46.6,46.51,46.6,273400.0,39.5423,39.6103,39.5338,39.6103,273400.0
2014-09-26 14:40:00,46.6,46.61,46.52,46.52,266800.0,39.6103,39.6188,39.5423,39.5423,266800.0
2014-09-26 14:45:00,46.53,46.62,46.52,46.61,217200.0,39.5508,39.6273,39.5423,39.6188,217200.0
2014-09-26 14:50:00,46.6,46.61,46.51,46.52,188000.0,39.6103,39.6188,39.5338,39.5423,188000.0
2014-09-26 14:55:00,46.52,46.53,46.49,46.52,259200.0,39.5423,39.5508,39.5168,39.5423,259200.0
2014-09-26 15:00:00,46.52,46.53,46.5,46.52,144700.0,39.5423,39.5508,39.5253,39.5423,144700.0
2014-09-26 15:05:00,46.52,46.52,46.45,46.48,559100.0,39.5423,39.5423,39.4828,39.5083,559100.0
2014-09-26 15:10:00,46.48,46.51,46.47,46.5,234100.0,39.5083,39.5338,39.4998,39.5253,234100.0
2014-09-26 15:15:00,46.5,46.5,46.41,46.41,422000.0,39.5253,39.5253,39.4488,39.4488,422000.0
2014-09-26 15:20:00,46.42,46.49,46.41,46.48,289000.0,39.4573,39.5168,39.4488,39.5083,289000.0
2014-09-26 15:25:00,46.48,46.51,46.45,46.48,296800.0,39.5083,39.5338,39.4828,39.5083,296800.0
2014-09-26 15:30:00,46.48,46.5,46.43,46.44,260300.0,39.5083,39.5253,39.4658,39.4743,260300.0
2014-09-26 15:35:00,46.44,46.49,46.43,46.48,278700.0,39.4743,39.5168,39.4658,39.5083,278700.0
2014-09-26 15:40:00,46.48,46.5,46.43,46.48,582900.0,39.5083,39.5253,39.4658,39.5083,582900.0
2014-09-26 15:45:00,46.48,46.49,46.4,46.41,669200.0,39.5083,39.5168,39.4403,39.4488,669200.0
2014-09-26 15:50:00,46.41,46.51,46.41,46.46,874300.0,39.4488,39.5338,39.4488,39.4913,874300.0
2014-09-26 15:55:00,46.46,46.47,46.39,46.4,1264600.0,39.4913,39.4998,39.4318,39.4403,1264600.0
2014-09-29 09:30:00,45.98,46.0,45.76,45.97,1366100.0,39.0833,39.1003,38.8963,39.0748,1366100.0
2014-09-29 09:35:00,45.97,46.06,45.96,45.96,352900.0,39.0748,39.1513,39.0663,39.0663,352900.0
2014-09-29 09:40:00,45.96,46.1,45.94,46.06,326300.0,39.0663,39.1853,39.0493,39.1513,326300.0
2014-09-29 09:45:00,46.07,46.16,45.92,45.92,621200.0,39.1598,39.2363,39.0323,39.0323,621200.0
2014-09-29 09:50:00,45.93,45.95,45.87,45.9,351900.0,39.0408,39.0578,38.9898,39.0153,351900.0
2014-09-29 09:55:00,45.9,46.07,45.88,46.07,214600.0,39.0153,39.1598,38.9983,39.1598,214600.0
2014-09-29 10:00:00,46.07,46.1,46.0,46.02,385100.0,39.1598,39.1853,39.1003,39.1173,385100.0
2014-09-29 10:05:00,46.02,46.05,45.99,46.0,440200.0,39.1173,39.1428,39.0918,39.1003,440200.0
2014-09-29 10:10:00,46.0,46.02,45.96,45.97,369800.0,39.1003,39.1173,39.0663,39.0748,369800.0
2014-09-29 10:15:00,45.97,46.2,45.96,46.18,317200.0,39.0748,39.2703,39.0663,39.2533,317200.0
2014-09-29 10:20:00,46.19,46.22,46.15,46.15,268200.0,39.2618,39.2873,39.2278,39.2278,268200.0
2014-09-29 10:25:00,46.15,46.17,46.14,46.15,230800.0,39.2278,39.2448,39.2193,39.2278,230800.0
2014-09-29 10:30:00,46.16,46.19,46.13,46.19,203000.0,39.2363,39.2618,39.2108,39.2618,203000.0
2014-09-29 10:35:00,46.18,46.19,46.15,46.16,167900.0,39.2533,39.2618,39.2278,39.2363,167900.0
2014-09-29 10:40:00,46.16,46.24,46.16,46.23,285700.0,39.2363,39.3043,39.2363,39.2958,285700.0
2014-09-29 10:45:00,46.24,46.28,46.22,46.25,252500.0,39.3043,39.3383,39.2873,39.3128,252500.0
2014-09-29 10:50:00,46.25,46.28,46.23,46.26,203300.0,39.3128,39.3383,39.2958,39.3213,203300.0
2014-09-29 10:55:00,46.26,46.33,46.24,46.3,257200.0,39.3213,39.3808,39.3043,39.3553,257200.0
2014-09-29 11:00:00,46.3,46.32,46.26,46.28,553200.0,39.3553,39.3723,39.3213,39.3383,553200.0
2014-09-29 11:05:00,46.28,46.33,46.27,46.31,223800.0,39.3383,39.3808,39.3298,39.3638,223800.0
2014-09-29 11:10:00,46.32,46.41,46.31,46.41,259800.0,39.3723,39.4488,39.3638,39.4488,259800.0
2014-09-29 11:15:00,46.41,46.45,46.34,46.34,541600.0,39.4488,39.4828,39.3893,39.3893,541600.0
2014-09-29 11:20:00,46.35,46.36,46.32,46.32,258500.0,39.3978,39.4063,39.3723,39.3723,258500.0
2014-09-29 11:25:00,46.33,46.36,46.3,46.35,192000.0,39.3808,39.4063,39.3553,39.3978,192000.0
2014-09-29 11:30:00,46.35,46.36,46.33,46.35,137800.0,39.3978,39.4063,39.3808,39.3978,137800.0
2014-09-29 11:35:00,46.35,46.38,46.34,46.35,180400.0,39.3978,39.4233,39.3893,39.3978,180400.0
2014-09-29 11:40:00,46.35,46.37,46.32,46.37,184700.0,39.3978,39.4148,39.3723,39.4148,184700.0
2014-09-29 11:45:00,46.37,46.37,46.34,46.34,140100.0,39.4148,39.4148,39.3893,39.3893,140100.0
2014-09-29 11:50:00,46.34,46.38,46.34,46.37,118500.0,39.3893,39.4233,39.3893,39.4148,118500.0
2014-09-29 11:55:00,46.38,46.4,46.37,46.4,275100.0,39.4233,39.4403,39.4148,39.4403,275100.0
2014-09-29 12:00:00,46.4,46.4,46.31,46.33,216000.0,39.4403,39.4403,39.3638,39.3808,216000.0
2014-09-29 12:05:00,46.33,46.33,46.24,46.25,262100.0,39.3808,39.3808,39.3043,39.3128,262100.0
2014-09-29 12:10:00,46.25,46.26,46.17,46.19,192400.0,39.3128,39.3213,39.2448,39.2618,192400.0
2014-09-29 12:15:00,46.19,46.25,46.17,46.23,169600.0,39.2618,39.3128,39.2448,39.2958,169600.0
2014-09-29 12:20:00,46.23,46.25,46.21,46.22,216200.0,39.2958,39.3128,39.2788,39.2873,216200.0
2014-09-29 12:25:00,46.22,46.23,46.19,46.23,158300.0,39.2873,39.2958,39.2618,39.2958,158300.0
2014-09-29 12:30:00,46.23,46.23,46.19,46.22,194700.0,39.2958,39.2958,39.2618,39.2873,194700.0
2014-09-29 12:35:00,46.21,46.22,46.17,46.18,259300.0,39.2788,39.2873,39.2448,39.2533,259300.0
2014-09-29 12:40:00,46.17,46.2,46.16,46.2,238200.0,39.2448,39.2703,39.2363,39.2703,238200.0
2014-09-29 12:45:00,46.2,46.24,46.18,46.22,273000.0,39.2703,39.3043,39.2533,39.2873,273000.0
2014-09-29 12:50:00,46.22,46.28,46.21,46.28,120100.0,39.2873,39.3383,39.2788,39.3383,120100.0
2014-09-29 12:55:00,46.27,46.3,46.27,46.3,83700.0,39.3298,39.3553,39.3298,39.3553,83700.0
2014-09-29 13:00:00,46.3,46.3,46.23,46.23,158100.0,39.3553,39.3553,39.2958,39.2958,158100.0
2014-09-29 13:05:00,46.24,46.25,46.2,46.23,147900.0,39.3043,39.3128,39.2703,39.2958,147900.0
2014-09-29 13:10:00,46.23,46.23,46.22,46.22,67800.0,39.2958,39.2958,39.2873,39.2873,67800.0
2014-09-29 13:15:00,46.22,46.26,46.22,46.24,270200.0,39.2873,39.3213,39.2873,39.3043,270200.0
2014-09-29 13:20:00,46.24,46.26,46.21,46.22,256200.0,39.3043,39.3213,39.2788,39.2873,256200.0
2014-09-29 13:25:00,46.21,46.28,46.21,46.28,53900.0,39.2788,39.3383,39.2788,39.3383,53900.0
2014-09-29 13:30:00,46.27,46.34,46.27,46.33,100500.0,39.3298,39.3893,39.3298,39.3808,100500.0
2014-09-29 13:35:00,46.33,46.34,46.31,46.32,157800.0,39.3808,39.3893,39.3638,39.3723,157800.0
2014-09-29 13:40:00,46.31,46.33,46.26,46.28,172300.0,39.3638,39.3808,39.3213,39.3383,172300.0
2014-09-29 13:45:00,46.28,46.29,46.26,46.26,102400.0,39.3383,39.3468,39.3213,39.3213,102400.0
2014-09-29 13:50:00,46.27,46.29,46.27,46.28,86700.0,39.3298,39.3468,39.3298,39.3383,86700.0
2014-09-29 13:55:00,46.27,46.3,46.27,46.3,88700.0,39.3298,39.3553,39.3298,39.3553,88700.0
2014-09-29 14:00:00,46.3,46.34,46.29,46.31,153100.0,39.3553,39.3893,39.3468,39.3638,153100.0
2014-09-29 14:05:00,46.32,46.32,46.28,46.28,193700.0,39.3723,39.3723,39.3383,39.3383,193700.0
2014-09-29 14:10:00,46.29,46.33,46.28,46.29,143400.0,39.3468,39.3808,39.3383,39.3468,143400.0
2014-09-29 14:15:00,46.29,46.29,46.21,46.24,376100.0,39.3468,39.3468,39.2788,39.3043,376100.0
2014-09-29 14:20:00,46.25,46.26,46.22,46.23,290900.0,39.3128,39.3213,39.2873,39.2958,290900.0
2014-09-29 14:25:00,46.23,46.27,46.21,46.26,138000.0,39.2958,39.3298,39.2788,39.3213,138000.0
2014-09-29 14:30:00,46.26,46.31,46.24,46.31,226700.0,39.3213,39.3638,39.3043,39.3638,226700.0
2014-09-29 14:35:00,46.31,46.32,46.27,46.28,150400.0,39.3638,39.3723,39.3298,39.3383,150400.0
2014-09-29 14:40:00,46.27,46.29,46.26,46.27,133200.0,39.3298,39.3468,39.3213,39.3298,133200.0
2014-09-29 14:45:00,46.27,46.32,46.27,46.32,69800.0,39.3298,39.3723,39.3298,39.3723,69800.0
2014-09-29 14:50:00,46.32,46.32,46.29,46.3,85500.0,39.3723,39.3723,39.3468,39.3553,85500.0
2014-09-29 14:55:00,46.3,46.38,46.28,46.38,172100.0,39.3553,39.4233,39.3383,39.4233,172100.0
2014-09-29 15:00:00,46.38,46.42,46.37,46.4,349800.0,39.4233,39.4573,39.4148,39.4403,349800.0
2014-09-29 15:05:00,46.41,46.47,46.38,46.39,259500.0,39.4488,39.4998,39.4233,39.4318,259500.0
2014-09-29 15:10:00,46.38,46.47,46.37,46.47,461600.0,39.4233,39.4998,39.4148,39.4998,461600.0
2014-09-29 15:15:00,46.46,46.48,46.4,46.44,460500.0,39.4913,39.5083,39.4403,39.4743,460500.0
2014-09-29 15:20:00,46.44,46.49,46.43,46.45,405200.0,39.4743,39.5168,39.4658,39.4828,405200.0
2014-09-29 15:25:00,46.45,46.49,46.45,46.48,466000.0,39.4828,39.5168,39.4828,39.5083,466000.0
2014-09-29 15:30:00,46.48,46.48,46.43,46.46,390200.0,39.5083,39.5083,39.4658,39.4913,390200.0
2014-09-29 15:35:00,46.46,46.51,46.45,46.51,311700.0,39.4913,39.5338,39.4828,39.5338,311700.0
2014-09-29 15:40:00,46.51,46.51,46.42,46.44,396900.0,39.5338,39.5338,39.4573,39.4743,396900.0
2014-09-29 15:45:00,46.45,46.56,46.44,46.54,767800.0,39.4828,39.5763,39.4743,39.5593,767800.0
2014-09-29 15:50:00,46.53,46.54,46.43,46.45,777500.0,39.5508,39.5593,39.4658,39.4828,777500.0
2014-09-29 15:55:00,46.45,46.49,46.44,46.44,1268000.0,39.4828,39.5168,39.4743,39.4743,1268000.0
2014-09-30 09:30:00,46.37,46.41,46.14,46.25,1708700.0,39.4148,39.4488,39.2193,39.3128,1708700.0
2014-09-30 09:35:00,46.24,46.44,46.13,46.27,659100.0,39.3043,39.4743,39.2108,39.3298,659100.0
2014-09-30 09:40:00,46.26,46.32,46.24,46.24,494200.0,39.3213,39.3723,39.3043,39.3043,494200.0
2014-09-30 09:45:00,46.25,46.27,46.17,46.18,587400.0,39.3128,39.3298,39.2448,39.2533,587400.0
2014-09-30 09:50:00,46.18,46.31,46.13,46.3,423800.0,39.2533,39.3638,39.2108,39.3553,423800.0
2014-09-30 09:55:00,46.31,46.32,46.21,46.23,360600.0,39.3638,39.3723,39.2788,39.2958,360600.0
2014-09-30 10:00:00,46.23,46.23,46.11,46.13,377700.0,39.2958,39.2958,39.1938,39.2108,377700.0
2014-09-30 10:05:00,46.14,46.26,46.14,46.25,211000.0,39.2193,39.3213,39.2193,39.3128,211000.0
2014-09-30 10:10:00,46.25,46.27,46.23,46.26,295800.0,39.3128,39.3298,39.2958,39.3213,295800.0
2014-09-30 10:15:00,46.26,46.26,46.24,46.25,274400.0,39.3213,39.3213,39.3043,39.3128,274400.0
2014-09-30 10:20:00,46.26,46.26,46.21,46.25,245300.0,39.3213,39.3213,39.2788,39.3128,245300.0
2014-09-30 10:25:00,46.24,46.26,46.19,46.23,239700.0,39.3043,39.3213,39.2618,39.2958,239700.0
2014-09-30 10:30:00,46.23,46.26,46.22,46.26,378600.0,39.2958,39.3213,39.2873,39.3213,378600.0
2014-09-30 10:35:00,46.26,46.27,46.23,46.25,289100.0,39.3213,39.3298,39.2958,39.3128,289100.0
2014-09-30 10:40:00,46.26,46.35,46.25,46.3,340300.0,39.3213,39.3978,39.3128,39.3553,340300.0
2014-09-30 10:45:00,46.3,46.38,46.3,46.35,406100.0,39.3553,39.4233,39.3553,39.3978,406100.0
2014-09-30 10:50:00,46.35,46.41,46.34,46.36,285200.0,39.3978,39.4488,39.3893,39.4063,285200.0
2014-09-30 10:55:00,46.37,46.4,46.35,46.38,467100.0,39.4148,39.4403,39.3978,39.4233,467100.0
2014-09-30 11:00:00,46.38,46.39,46.34,46.35,504200.0,39.4233,39.4318,39.3893,39.3978,504200.0
2014-09-30 11:05:00,46.35,46.44,46.34,46.41,445400.0,39.3978,39.4743,39.3893,39.4488,445400.0
2014-09-30 11:10:00,46.4,46.41,46.33,46.39,399300.0,39.4403,39.4488,39.3808,39.4318,399300.0
2014-09-30 11:15:00,46.38,46.39,46.35,46.36,270600.0,39.4233,39.4318,39.3978,39.4063,270600.0
2014-09-30 11:20:00,46.36,46.36,46.33,46.36,371600.0,39.4063,39.4063,39.3808,39.4063,371600.0
2014-09-30 11:25:00,46.36,46.48,46.35,46.45,486700.0,39.4063,39.5083,39.3978,39.4828,486700.0
2014-09-30 11:30:00,46.45,46.47,46.42,46.44,244000.0,39.4828,39.4998,39.4573,39.4743,244000.0
2014-09-30 11:35:00,46.44,46.44,46.37,46.37,481900.0,39.4743,39.4743,39.4148,39.4148,481900.0
2014-09-30 11:40:00,46.37,46.38,46.32,46.36,410500.0,39.4148,39.4233,39.3723,39.4063,410500.0
2014-09-30 11:45:00,46.35,46.36,46.33,46.34,151600.0,39.3978,39.4063,39.3808,39.3893,151600.0
2014-09-30 11:50:00,46.34,46.35,46.33,46.34,157300.0,39.3893,39.3978,39.3808,39.3893,157300.0
2014-09-30 11:55:00,46.35,46.38,46.35,46.37,132500.0,39.3978,39.4233,39.3978,39.4148,132500.0
2014-09-30 12:00:00,46.37,46.37,46.33,46.37,164700.0,39.4148,39.4148,39.3808,39.4148,164700.0
2014-09-30 12:05:00,46.37,46.37,46.36,46.37,180700.0,39.4148,39.4148,39.4063,39.4148,180700.0
2014-09-30 12:10:00,46.37,46.4,46.33,46.4,266600.0,39.4148,39.4403,39.3808,39.4403,266600.0
2014-09-30 12:15:00,46.4,46.41,46.35,46.35,172800.0,39.4403,39.4488,39.3978,39.3978,172800.0
2014-09-30 12:20:00,46.34,46.36,46.28,46.29,159400.0,39.3893,39.4063,39.3383,39.3468,159400.0
2014-09-30 12:25:00,46.29,46.3,46.23,46.26,227700.0,39.3468,39.3553,39.2958,39.3213,227700.0
2014-09-30 12:30:00,46.26,46.3,46.23,46.3,88900.0,39.3213,39.3553,39.2958,39.3553,88900.0
2014-09-30 12:35:00,46.3,46.3,46.2,46.22,251900.0,39.3553,39.3553,39.2703,39.2873,251900.0
2014-09-30 12:40:00,46.22,46.25,46.19,46.24,289100.0,39.2873,39.3128,39.2618,39.3043,289100.0
2014-09-30 12:45:00,46.24,46.25,46.22,46.22,167900.0,39.3043,39.3128,39.2873,39.2873,167900.0
2014-09-30 12:50:00,46.22,46.24,46.21,46.23,115800.0,39.2873,39.3043,39.2788,39.2958,115800.0
2014-09-30 12:55:00,46.24,46.25,46.21,46.23,224900.0,39.3043,39.3128,39.2788,39.2958,224900.0
2014-09-30 13:00:00,46.23,46.26,46.23,46.26,194800.0,39.2958,39.3213,39.2958,39.3213,194800.0
2014-09-30 13:05:00,46.26,46.29,46.25,46.27,200400.0,39.3213,39.3468,39.3128,39.3298,200400.0
2014-09-30 13:10:00,46.27,46.31,46.26,46.31,76800.0,39.3298,39.3638,39.3213,39.3638,76800.0
2014-09-30 13:15:00,46.3,46.35,46.3,46.3,105700.0,39.3553,39.3978,39.3553,39.3553,105700.0
2014-09-30 13:20:00,46.3,46.32,46.28,46.32,91000.0,39.3553,39.3723,39.3383,39.3723,91000.0
2014-09-30 13:25:00,46.32,46.35,46.28,46.29,162500.0,39.3723,39.3978,39.3383,39.3468,162500.0
2014-09-30 13:30:00,46.29,46.3,46.24,46.24,152900.0,39.3468,39.3553,39.3043,39.3043,152900.0
2014-09-30 13:35:00,46.24,46.27,46.23,46.27,172300.0,39.3043,39.3298,39.2958,39.3298,172300.0
2014-09-30 13:40:00,46.26,46.27,46.17,46.18,159000.0,39.3213,39.3298,39.2448,39.2533,159000.0
2014-09-30 13:45:00,46.19,46.19,46.13,46.16,449600.0,39.2618,39.2618,39.2108,39.2363,449600.0
2014-09-30 13:50:00,46.15,46.16,46.11,46.12,238700.0,39.2278,39.2363,39.1938,39.2023,238700.0
2014-09-30 13:55:00,46.12,46.14,46.1,46.11,184400.0,39.2023,39.2193,39.1853,39.1938,184400.0
2014-09-30 14:00:00,46.11,46.11,46.02,46.07,510900.0,39.1938,39.1938,39.1173,39.1598,510900.0
2014-09-30 14:05:00,46.07,46.11,46.07,46.09,234300.0,39.1598,39.1938,39.1598,39.1768,234300.0
2014-09-30 14:10:00,46.09,46.12,46.09,46.11,282800.0,39.1768,39.2023,39.1768,39.1938,282800.0
2014-09-30 14:15:00,46.11,46.12,46.07,46.08,167400.0,39.1938,39.2023,39.1598,39.1683,167400.0
2014-09-30 14:20:00,46.08,46.1,46.02,46.03,313800.0,39.1683,39.1853,39.1173,39.1258,313800.0
2014-09-30 14:25:00,46.03,46.11,46.01,46.11,430300.0,39.1258,39.1938,39.1088,39.1938,430300.0
2014-09-30 14:30:00,46.11,46.15,46.09,46.13,208500.0,39.1938,39.2278,39.1768,39.2108,208500.0
2014-09-30 14:35:00,46.13,46.15,46.11,46.14,176200.0,39.2108,39.2278,39.1938,39.2193,176200.0
2014-09-30 14:40:00,46.15,46.19,46.12,46.16,254500.0,39.2278,39.2618,39.2023,39.2363,254500.0
2014-09-30 14:45:00,46.16,46.28,46.16,46.25,406600.0,39.2363,39.3383,39.2363,39.3128,406600.0
2014-09-30 14:50:00,46.25,46.26,46.22,46.22,157200.0,39.3128,39.3213,39.2873,39.2873,157200.0
2014-09-30 14:55:00,46.22,46.27,46.2,46.2,179200.0,39.2873,39.3298,39.2703,39.2703,179200.0
2014-09-30 15:00:00,46.21,46.22,46.13,46.16,340400.0,39.2788,39.2873,39.2108,39.2363,340400.0
2014-09-30 15:05:00,46.16,46.2,46.15,46.19,128600.0,39.2363,39.2703,39.2278,39.2618,128600.0
2014-09-30 15:10:00,46.19,46.23,46.16,46.18,187800.0,39.2618,39.2958,39.2363,39.2533,187800.0
2014-09-30 15:15:00,46.18,46.26,46.17,46.23,272500.0,39.2533,39.3213,39.2448,39.2958,272500.0
2014-09-30 15:20:00,46.24,46.28,46.21,46.22,514700.0,39.3043,39.3383,39.2788,39.2873,514700.0
2014-09-30 15:25:00,46.22,46.27,46.22,46.22,280700.0,39.2873,39.3298,39.2873,39.2873,280700.0
2014-09-30 15:30:00,46.23,46.31,46.21,46.3,438200.0,39.2958,39.3638,39.2788,39.3553,438200.0
2014-09-30 15:35:00,46.3,46.33,46.25,46.26,748200.0,39.3553,39.3808,39.3128,39.3213,748200.0
2014-09-30 15:40:00,46.26,46.34,46.24,46.31,601400.0,39.3213,39.3893,39.3043,39.3638,601400.0
2014-09-30 15:45:00,46.31,46.33,46.29,46.32,593500.0,39.3638,39.3808,39.3468,39.3723,593500.0
2014-09-30 15:50:00,46.31,46.35,46.26,46.34,1007100.0,39.3638,39.3978,39.3213,39.3893,1007100.0
2014-09-30 15:55:00,46.34,46.38,46.32,46.36,1713900.0,39.3893,39.4233,39.3723,39.4063,1713900.0
2014-10-01 09:30:00,46.27,46.5,46.25,46.5,919100.0,39.3298,39.5253,39.3128,39.5253,919100.0
2014-10-01 09:35:00,46.5,46.53,46.28,46.35,661600.0,39.5253,39.5508,39.3383,39.3978,661600.0
2014-10-01 09:40:00,46.35,46.44,46.32,46.39,447600.0,39.3978,39.4743,39.3723,39.4318,447600.0
2014-10-01 09:45:00,46.39,46.47,46.27,46.27,967100.0,39.4318,39.4998,39.3298,39.3298,967100.0
2014-10-01 09:50:00,46.27,46.32,46.23,46.31,472300.0,39.3298,39.3723,39.2958,39.3638,472300.0
2014-10-01 09:55:00,46.3,46.3,46.22,46.24,259300.0,39.3553,39.3553,39.2873,39.3043,259300.0
2014-10-01 10:00:00,46.23,46.28,46.02,46.03,851700.0,39.2958,39.3383,39.1173,39.1258,851700.0
2014-10-01 10:05:00,46.04,46.16,45.95,46.15,1154700.0,39.1343,39.2363,39.0578,39.2278,1154700.0
2014-10-01 10:10:00,46.14,46.24,46.11,46.17,433100.0,39.2193,39.3043,39.1938,39.2448,433100.0
2014-10-01 10:15:00,46.16,46.23,46.16,46.23,271300.0,39.2363,39.2958,39.2363,39.2958,271300.0
2014-10-01 10:20:00,46.23,46.24,46.2,46.23,352400.0,39.2958,39.3043,39.2703,39.2958,352400.0
2014-10-01 10:25:00,46.23,46.31,46.21,46.3,258300.0,39.2958,39.3638,39.2788,39.3553,258300.0
2014-10-01 10:30:00,46.3,46.31,46.22,46.26,246200.0,39.3553,39.3638,39.2873,39.3213,246200.0
2014-10-01 10:35:00,46.26,46.26,46.17,46.2,450800.0,39.3213,39.3213,39.2448,39.2703,450800.0
2014-10-01 10:40:00,46.2,46.3,46.19,46.27,293400.0,39.2703,39.3553,39.2618,39.3298,293400.0
2014-10-01 10:45:00,46.27,46.3,46.22,46.26,272600.0,39.3298,39.3553,39.2873,39.3213,272600.0
2014-10-01 10:50:00,46.25,46.32,46.24,46.29,412000.0,39.3128,39.3723,39.3043,39.3468,412000.0
2014-10-01 10:55:00,46.29,46.32,46.28,46.3,479300.0,39.3468,39.3723,39.3383,39.3553,479300.0
2014-10-01 11:00:00,46.3,46.35,46.3,46.33,417400.0,39.3553,39.3978,39.3553,39.3808,417400.0
2014-10-01 11:05:00,46.33,46.35,46.3,46.35,327900.0,39.3808,39.3978,39.3553,39.3978,327900.0
2014-10-01 11:10:00,46.34,46.35,46.28,46.31,535100.0,39.3893,39.3978,39.3383,39.3638,535100.0
2014-10-01 11:15:00,46.32,46.36,46.29,46.35,369700.0,39.3723,39.4063,39.3468,39.3978,369700.0
2014-10-01 11:20:00,46.35,46.36,46.34,46.34,318400.0,39.3978,39.4063,39.3893,39.3893,318400.0
2014-10-01 11:25:00,46.34,46.36,46.27,46.3,287100.0,39.3893,39.4063,39.3298,39.3553,287100.0
2014-10-01 11:30:00,46.3,46.32,46.25,46.31,417800.0,39.3553,39.3723,39.3128,39.3638,417800.0
2014-10-01 11:35:00,46.31,46.36,46.29,46.36,306000.0,39.3638,39.4063,39.3468,39.4063,306000.0
2014-10-01 11:40:00,46.36,46.37,46.31,46.37,259300.0,39.4063,39.4148,39.3638,39.4148,259300.0
2014-10-01 11:45:00,46.37,46.37,46.26,46.29,263300.0,39.4148,39.4148,39.3213,39.3468,263300.0
2014-10-01 11:50:00,46.29,46.34,46.28,46.3,201400.0,39.3468,39.3893,39.3383,39.3553,201400.0
2014-10-01 11:55:00,46.3,46.35,46.28,46.34,236200.0,39.3553,39.3978,39.3383,39.3893,236200.0
2014-10-01 12:00:00,46.34,46.35,46.28,46.28,398900.0,39.3893,39.3978,39.3383,39.3383,398900.0
2014-10-01 12:05:00,46.29,46.3,46.2,46.27,294600.0,39.3468,39.3553,39.2703,39.3298,294600.0
2014-10-01 12:10:00,46.27,46.29,46.23,46.23,202400.0,39.3298,39.3468,39.2958,39.2958,202400.0
2014-10-01 12:15:00,46.23,46.26,46.22,46.25,281200.0,39.2958,39.3213,39.2873,39.3128,281200.0
2014-10-01 12:20:00,46.26,46.28,46.23,46.26,501900.0,39.3213,39.3383,39.2958,39.3213,501900.0
2014-10-01 12:25:00,46.26,46.29,46.21,46.29,261400.0,39.3213,39.3468,39.2788,39.3468,261400.0
2014-10-01 12:30:00,46.29,46.29,46.19,46.22,389300.0,39.3468,39.3468,39.2618,39.2873,389300.0
2014-10-01 12:35:00,46.23,46.25,46.19,46.19,280800.0,39.2958,39.3128,39.2618,39.2618,280800.0
2014-10-01 12:40:00,46.18,46.21,46.15,46.17,271700.0,39.2533,39.2788,39.2278,39.2448,271700.0
2014-10-01 12:45:00,46.18,46.19,46.07,46.09,486300.0,39.2533,39.2618,39.1598,39.1768,486300.0
2014-10-01 12:50:00,46.09,46.15,46.08,46.15,207300.0,39.1768,39.2278,39.1683,39.2278,207300.0
2014-10-01 12:55:00,46.15,46.16,46.1,46.14,266700.0,39.2278,39.2363,39.1853,39.2193,266700.0
2014-10-01 13:00:00,46.13,46.17,46.11,46.14,275400.0,39.2108,39.2448,39.1938,39.2193,275400.0
2014-10-01 13:05:00,46.14,46.16,46.1,46.12,225300.0,39.2193,39.2363,39.1853,39.2023,225300.0
2014-10-01 13:10:00,46.12,46.16,46.12,46.14,178400.0,39.2023,39.2363,39.2023,39.2193,178400.0
2014-10-01 13:15:00,46.14,46.16,46.11,46.16,151200.0,39.2193,39.2363,39.1938,39.2363,151200.0
2014-10-01 13:20:00,46.16,46.18,46.12,46.16,281700.0,39.2363,39.2533,39.2023,39.2363,281700.0
2014-10-01 13:25:00,46.16,46.18,46.14,46.17,174100.0,39.2363,39.2533,39.2193,39.2448,174100.0
2014-10-01 13:30:00,46.16,46.17,46.11,46.11,402700.0,39.2363,39.2448,39.1938,39.1938,402700.0
2014-10-01 13:35:00,46.12,46.12,46.01,46.01,289800.0,39.2023,39.2023,39.1088,39.1088,289800.0
2014-10-01 13:40:00,46.02,46.06,46.0,46.01,368100.0,39.1173,39.1513,39.1003,39.1088,368100.0
2014-10-01 13:45:00,46.0,46.05,45.97,46.03,360000.0,39.1003,39.1428,39.0748,39.1258,360000.0
2014-10-01 13:50:00,46.01,46.04,46.0,46.0,180000.0,39.1088,39.1343,39.1003,39.1003,180000.0
2014-10-01 13:55:00,46.0,46.0,45.9,45.91,598300.0,39.1003,39.1003,39.0153,39.0238,598300.0
2014-10-01 14:00:00,45.91,45.97,45.9,45.95,357100.0,39.0238,39.0748,39.0153,39.0578,357100.0
2014-10-01 14:05:00,45.95,46.03,45.92,46.0,440600.0,39.0578,39.1258,39.0323,39.1003,440600.0
2014-10-01 14:10:00,45.99,46.01,45.95,45.96,241100.0,39.0918,39.1088,39.0578,39.0663,241100.0
2014-10-01 14:15:00,45.97,46.01,45.94,46.01,222800.0,39.0748,39.1088,39.0493,39.1088,222800.0
2014-10-01 14:20:00,46.01,46.01,45.94,45.96,305000.0,39.1088,39.1088,39.0493,39.0663,305000.0
2014-10-01 14:25:00,45.97,46.01,45.95,45.96,167000.0,39.0748,39.1088,39.0578,39.0663,167000.0
2014-10-01 14:30:00,45.96,45.96,45.91,45.91,176000.0,39.0663,39.0663,39.0238,39.0238,176000.0
2014-10-01 14:35:00,45.91,45.94,45.89,45.93,252800.0,39.0238,39.0493,39.0068,39.0408,252800.0
2014-10-01 14:40:00,45.93,45.94,45.91,45.91,226400.0,39.0408,39.0493,39.0238,39.0238,226400.0
2014-10-01 14:45:00,45.91,45.92,45.89,45.9,224200.0,39.0238,39.0323,39.0068,39.0153,224200.0
2014-10-01 14:50:00,45.9,45.91,45.87,45.89,246100.0,39.0153,39.0238,38.9898,39.0068,246100.0
2014-10-01 14:55:00,45.89,45.89,45.84,45.86,441500.0,39.0068,39.0068,38.9643,38.9813,441500.0
2014-10-01 15:00:00,45.86,45.91,45.86,45.91,387900.0,38.9813,39.0238,38.9813,39.0238,387900.0
2014-10-01 15:05:00,45.9,45.95,45.87,45.88,297700.0,39.0153,39.0578,38.9898,38.9983,297700.0
2014-10-01 15:10:00,45.88,45.96,45.88,45.94,256500.0,38.9983,39.0663,38.9983,39.0493,256500.0
2014-10-01 15:15:00,45.94,46.0,45.93,45.98,286600.0,39.0493,39.1003,39.0408,39.0833,286600.0
2014-10-01 15:20:00,45.98,45.98,45.86,45.88,334500.0,39.0833,39.0833,38.9813,38.9983,334500.0
2014-10-01 15:25:00,45.88,45.99,45.87,45.97,323100.0,38.9983,39.0918,38.9898,39.0748,323100.0
2014-10-01 15:30:00,45.97,46.06,45.97,46.0,483000.0,39.0748,39.1513,39.0748,39.1003,483000.0
2014-10-01 15:35:00,46.0,46.0,45.95,45.98,392900.0,39.1003,39.1003,39.0578,39.0833,392900.0
2014-10-01 15:40:00,45.98,46.02,45.93,45.96,501700.0,39.0833,39.1173,39.0408,39.0663,501700.0
2014-10-01 15:45:00,45.97,46.01,45.95,45.98,693800.0,39.0748,39.1088,39.0578,39.0833,693800.0
2014-10-01 15:50:00,45.98,45.98,45.92,45.93,1013400.0,39.0833,39.0833,39.0323,39.0408,1013400.0
2014-10-01 15:55:00,45.94,45.99,45.91,45.91,2134300.0,39.0493,39.0918,39.0238,39.0238,2134300.0
2014-10-02 09:30:00,45.83,46.03,45.82,45.94,976900.0,38.9558,39.1258,38.9473,39.0493,976900.0
2014-10-02 09:35:00,45.93,46.01,45.93,45.96,506900.0,39.0408,39.1088,39.0408,39.0663,506900.0
2014-10-02 09:40:00,45.97,46.05,45.95,46.01,229500.0,39.0748,39.1428,39.0578,39.1088,229500.0
2014-10-02 09:45:00,46.01,46.03,45.82,45.96,604600.0,39.1088,39.1258,38.9473,39.0663,604600.0
2014-10-02 09:50:00,45.96,46.1,45.95,45.98,314800.0,39.0663,39.1853,39.0578,39.0833,314800.0
2014-10-02 09:55:00,45.98,46.05,45.97,45.98,211300.0,39.0833,39.1428,39.0748,39.0833,211300.0
2014-10-02 10:00:00,45.98,46.0,45.89,45.91,338500.0,39.0833,39.1003,39.0068,39.0238,338500.0
2014-10-02 10:05:00,45.91,45.92,45.84,45.92,296800.0,39.0238,39.0323,38.9643,39.0323,296800.0
2014-10-02 10:10:00,45.92,45.93,45.84,45.89,233100.0,39.0323,39.0408,38.9643,39.0068,233100.0
2014-10-02 10:15:00,45.89,45.95,45.88,45.9,226900.0,39.0068,39.0578,38.9983,39.0153,226900.0
2014-10-02 10:20:00,45.9,45.99,45.89,45.98,280600.0,39.0153,39.0918,39.0068,39.0833,280600.0
2014-10-02 10:25:00,45.99,45.99,45.87,45.88,356400.0,39.0918,39.0918,38.9898,38.9983,356400.0
2014-10-02 10:30:00,45.87,45.87,45.73,45.75,526600.0,38.9898,38.9898,38.8708,38.8878,526600.0
2014-10-02 10:35:00,45.75,45.8,45.71,45.79,576800.0,38.8878,38.9303,38.8538,38.9218,576800.0
2014-10-02 10:40:00,45.78,45.8,45.74,45.78,197700.0,38.9133,38.9303,38.8793,38.9133,197700.0
2014-10-02 10:45:00,45.78,45.83,45.75,45.82,184500.0,38.9133,38.9558,38.8878,38.9473,184500.0
2014-10-02 10:50:00,45.81,45.82,45.75,45.78,195600.0,38.9388,38.9473,38.8878,38.9133,195600.0
2014-10-02 10:55:00,45.78,45.8,45.75,45.76,287700.0,38.9133,38.9303,38.8878,38.8963,287700.0
2014-10-02 11:00:00,45.76,45.82,45.76,45.82,227600.0,38.8963,38.9473,38.8963,38.9473,227600.0
2014-10-02 11:05:00,45.82,45.86,45.81,45.81,181200.0,38.9473,38.9813,38.9388,38.9388,181200.0
2014-10-02 11:10:00,45.82,45.87,45.8,45.87,174400.0,38.9473,38.9898,38.9303,38.9898,174400.0
2014-10-02 11:15:00,45.87,45.88,45.85,45.88,196700.0,38.9898,38.9983,38.9728,38.9983,196700.0
2014-10-02 11:20:00,45.87,45.88,45.81,45.87,210900.0,38.9898,38.9983,38.9388,38.9898,210900.0
2014-10-02 11:25:00,45.87,45.9,45.84,45.86,253500.0,38.9898,39.0153,38.9643,38.9813,253500.0
2014-10-02 11:30:00,45.85,45.87,45.79,45.8,186100.0,38.9728,38.9898,38.9218,38.9303,186100.0
2014-10-02 11:35:00,45.8,45.81,45.73,45.78,236600.0,38.9303,38.9388,38.8708,38.9133,236600.0
2014-10-02 11:40:00,45.79,45.79,45.64,45.69,503100.0,38.9218,38.9218,38.7943,38.8368,503100.0
2014-10-02 11:45:00,45.69,45.76,45.68,45.73,385400.0,38.8368,38.8963,38.8283,38.8708,385400.0
2014-10-02 11:50:00,45.73,45.84,45.71,45.84,274600.0,38.8708,38.9643,38.8538,38.9643,274600.0
2014-10-02 11:55:00,45.84,45.84,45.78,45.82,254500.0,38.9643,38.9643,38.9133,38.9473,254500.0
2014-10-02 12:00:00,45.82,45.84,45.8,45.83,164600.0,38.9473,38.9643,38.9303,38.9558,164600.0
2014-10-02 12:05:00,45.83,45.88,45.79,45.85,221900.0,38.9558,38.9983,38.9218,38.9728,221900.0
2014-10-02 12:10:00,45.85,45.91,45.85,45.89,232100.0,38.9728,39.0238,38.9728,39.0068,232100.0
2014-10-02 12:15:00,45.89,45.89,45.82,45.82,183800.0,39.0068,39.0068,38.9473,38.9473,183800.0
2014-10-02 12:20:00,45.82,45.83,45.79,45.8,154000.0,38.9473,38.9558,38.9218,38.9303,154000.0
2014-10-02 12:25:00,45.8,45.81,45.77,45.79,171600.0,38.9303,38.9388,38.9048,38.9218,171600.0
2014-10-02 12:30:00,45.79,45.83,45.73,45.78,203000.0,38.9218,38.9558,38.8708,38.9133,203000.0
2014-10-02 12:35:00,45.78,45.78,45.74,45.77,98000.0,38.9133,38.9133,38.8793,38.9048,98000.0
2014-10-02 12:40:00,45.77,45.81,45.74,45.8,182600.0,38.9048,38.9388,38.8793,38.9303,182600.0
2014-10-02 12:45:00,45.8,45.84,45.76,45.81,255100.0,38.9303,38.9643,38.8963,38.9388,255100.0
2014-10-02 12:50:00,45.82,45.88,45.8,45.87,281500.0,38.9473,38.9983,38.9303,38.9898,281500.0
2014-10-02 12:55:00,45.86,45.89,45.83,45.88,444800.0,38.9813,39.0068,38.9558,38.9983,444800.0
2014-10-02 13:00:00,45.88,45.9,45.85,45.9,210700.0,38.9983,39.0153,38.9728,39.0153,210700.0
2014-10-02 13:05:00,45.89,45.91,45.83,45.85,155900.0,39.0068,39.0238,38.9558,38.9728,155900.0
2014-10-02 13:10:00,45.86,45.87,45.83,45.86,233700.0,38.9813,38.9898,38.9558,38.9813,233700.0
2014-10-02 13:15:00,45.86,45.95,45.85,45.95,473100.0,38.9813,39.0578,38.9728,39.0578,473100.0
2014-10-02 13:20:00,45.95,45.95,45.88,45.9,206100.0,39.0578,39.0578,38.9983,39.0153,206100.0
2014-10-02 13:25:00,45.9,45.95,45.89,45.93,203400.0,39.0153,39.0578,39.0068,39.0408,203400.0
2014-10-02 13:30:00,45.91,45.96,45.89,45.92,251700.0,39.0238,39.0663,39.0068,39.0323,251700.0
2014-10-02 13:35:00,45.93,45.93,45.81,45.84,360000.0,39.0408,39.0408,38.9388,38.9643,360000.0
2014-10-02 13:40:00,45.84,45.86,45.8,45.85,158200.0,38.9643,38.9813,38.9303,38.9728,158200.0
2014-10-02 13:45:00,45.85,45.91,45.85,45.88,161200.0,38.9728,39.0238,38.9728,38.9983,161200.0
2014-10-02 13:50:00,45.88,45.9,45.87,45.89,252400.0,38.9983,39.0153,38.9898,39.0068,252400.0
2014-10-02 13:55:00,45.89,45.89,45.81,45.82,142700.0,39.0068,39.0068,38.9388,38.9473,142700.0
2014-10-02 14:00:00,45.83,45.85,45.81,45.85,107200.0,38.9558,38.9728,38.9388,38.9728,107200.0
2014-10-02 14:05:00,45.84,45.94,45.84,45.92,299200.0,38.9643,39.0493,38.9643,39.0323,299200.0
2014-10-02 14:10:00,45.92,45.94,45.88,45.94,175000.0,39.0323,39.0493,38.9983,39.0493,175000.0
2014-10-02 14:15:00,45.94,45.94,45.88,45.9,192900.0,39.0493,39.0493,38.9983,39.0153,192900.0
2014-10-02 14:20:00,45.9,45.91,45.83,45.88,244600.0,39.0153,39.0238,38.9558,38.9983,244600.0
2014-10-02 14:25:00,45.88,45.93,45.86,45.92,154500.0,38.9983,39.0408,38.9813,39.0323,154500.0
2014-10-02 14:30:00,45.92,45.92,45.84,45.86,178400.0,39.0323,39.0323,38.9643,38.9813,178400.0
2014-10-02 14:35:00,45.86,45.88,45.83,45.87,122300.0,38.9813,38.9983,38.9558,38.9898,122300.0
2014-10-02 14:40:00,45.86,45.95,45.86,45.92,210800.0,38.9813,39.0578,38.9813,39.0323,210800.0
2014-10-02 14:45:00,45.92,45.98,45.9,45.92,261000.0,39.0323,39.0833,39.0153,39.0323,261000.0
2014-10-02 14:50:00,45.91,45.98,45.9,45.96,215800.0,39.0238,39.0833,39.0153,39.0663,215800.0
2014-10-02 14:55:00,45.96,45.98,45.93,45.97,331800.0,39.0663,39.0833,39.0408,39.0748,331800.0
2014-10-02 15:00:00,45.97,45.97,45.9,45.95,223700.0,39.0748,39.0748,39.0153,39.0578,223700.0
2014-10-02 15:05:00,45.95,45.97,45.93,45.96,165400.0,39.0578,39.0748,39.0408,39.0663,165400.0
2014-10-02 15:10:00,45.96,45.98,45.91,45.91,179400.0,39.0663,39.0833,39.0238,39.0238,179400.0
2014-10-02 15:15:00,45.92,45.93,45.86,45.86,272500.0,39.0323,39.0408,38.9813,38.9813,272500.0
2014-10-02 15:20:00,45.87,45.92,45.85,45.9,320700.0,38.9898,39.0323,38.9728,39.0153,320700.0
2014-10-02 15:25:00,45.9,45.94,45.89,45.91,233200.0,39.0153,39.0493,39.0068,39.0238,233200.0
2014-10-02 15:30:00,45.92,45.92,45.87,45.9,316400.0,39.0323,39.0323,38.9898,39.0153,316400.0
2014-10-02 15:35:00,45.89,45.94,45.89,45.94,247400.0,39.0068,39.0493,39.0068,39.0493,247400.0
2014-10-02 15:40:00,45.94,45.94,45.87,45.88,238200.0,39.0493,39.0493,38.9898,38.9983,238200.0
2014-10-02 15:45:00,45.88,45.93,45.84,45.93,498500.0,38.9983,39.0408,38.9643,39.0408,498500.0
2014-10-02 15:50:00,45.92,45.96,45.87,45.88,645900.0,39.0323,39.0663,38.9898,38.9983,645900.0
2014-10-02 15:55:00,45.87,45.91,45.74,45.75,1942300.0,38.9898,39.0238,38.8793,38.8878,1942300.0
2014-10-03 09:30:00,45.98,45.99,45.61,45.69,1385400.0,39.0833,39.0918,38.7688,38.8368,1385400.0
2014-10-03 09:35:00,45.69,45.75,45.62,45.71,525800.0,38.8368,38.8878,38.7773,38.8538,525800.0
2014-10-03 09:40:00,45.7,45.97,45.69,45.93,548100.0,38.8453,39.0748,38.8368,39.0408,548100.0
2014-10-03 09:45:00,45.91,46.02,45.89,45.97,402500.0,39.0238,39.1173,39.0068,39.0748,402500.0
2014-10-03 09:50:00,45.97,46.0,45.93,45.99,295400.0,39.0748,39.1003,39.0408,39.0918,295400.0
2014-10-03 09:55:00,45.99,46.01,45.92,45.96,450700.0,39.0918,39.1088,39.0323,39.0663,450700.0
2014-10-03 10:00:00,45.96,46.09,45.95,46.06,633600.0,39.0663,39.1768,39.0578,39.1513,633600.0
2014-10-03 10:05:00,46.06,46.09,45.99,46.03,530800.0,39.1513,39.1768,39.0918,39.1258,530800.0
2014-10-03 10:10:00,46.03,46.03,45.98,45.98,284400.0,39.1258,39.1258,39.0833,39.0833,284400.0
2014-10-03 10:15:00,45.99,46.01,45.94,45.95,275400.0,39.0918,39.1088,39.0493,39.0578,275400.0
2014-10-03 10:20:00,45.96,45.97,45.93,45.97,350000.0,39.0663,39.0748,39.0408,39.0748,350000.0
2014-10-03 10:25:00,45.97,45.98,45.92,45.96,287100.0,39.0748,39.0833,39.0323,39.0663,287100.0
2014-10-03 10:30:00,45.96,45.98,45.93,45.93,314000.0,39.0663,39.0833,39.0408,39.0408,314000.0
2014-10-03 10:35:00,45.93,45.96,45.91,45.95,345400.0,39.0408,39.0663,39.0238,39.0578,345400.0
2014-10-03 10:40:00,45.96,45.96,45.9,45.94,328800.0,39.0663,39.0663,39.0153,39.0493,328800.0
2014-10-03 10:45:00,45.93,45.97,45.91,45.94,410400.0,39.0408,39.0748,39.0238,39.0493,410400.0
2014-10-03 10:50:00,45.94,46.0,45.92,46.0,284300.0,39.0493,39.1003,39.0323,39.1003,284300.0
2014-10-03 10:55:00,46.0,46.01,45.96,45.99,685000.0,39.1003,39.1088,39.0663,39.0918,685000.0
2014-10-03 11:00:00,45.99,46.01,45.97,45.99,630400.0,39.0918,39.1088,39.0748,39.0918,630400.0
2014-10-03 11:05:00,46.0,46.01,45.97,45.98,586700.0,39.1003,39.1088,39.0748,39.0833,586700.0
2014-10-03 11:10:00,45.98,46.01,45.92,45.94,425400.0,39.0833,39.1088,39.0323,39.0493,425400.0
2014-10-03 11:15:00,45.94,45.94,45.89,45.89,345900.0,39.0493,39.0493,39.0068,39.0068,345900.0
2014-10-03 11:20:00,45.9,45.93,45.88,45.89,431200.0,39.0153,39.0408,38.9983,39.0068,431200.0
2014-10-03 11:25:00,45.9,45.97,45.89,45.96,447200.0,39.0153,39.0748,39.0068,39.0663,447200.0
2014-10-03 11:30:00,45.96,45.98,45.94,45.95,275700.0,39.0663,39.0833,39.0493,39.0578,275700.0
2014-10-03 11:35:00,45.95,45.99,45.94,45.94,397400.0,39.0578,39.0918,39.0493,39.0493,397400.0
2014-10-03 11:40:00,45.94,45.95,45.91,45.91,186700.0,39.0493,39.0578,39.0238,39.0238,186700.0
2014-10-03 11:45:00,45.91,45.91,45.79,45.82,443000.0,39.0238,39.0238,38.9218,38.9473,443000.0
2014-10-03 11:50:00,45.82,45.82,45.79,45.79,174700.0,38.9473,38.9473,38.9218,38.9218,174700.0
2014-10-03 11:55:00,45.79,45.83,45.79,45.82,179000.0,38.9218,38.9558,38.9218,38.9473,179000.0
2014-10-03 12:00:00,45.82,45.83,45.8,45.81,355500.0,38.9473,38.9558,38.9303,38.9388,355500.0
2014-10-03 12:05:00,45.82,45.83,45.79,45.8,194800.0,38.9473,38.9558,38.9218,38.9303,194800.0
2014-10-03 12:10:00,45.8,45.84,45.79,45.82,262900.0,38.9303,38.9643,38.9218,38.9473,262900.0
2014-10-03 12:15:00,45.81,45.84,45.79,45.84,177300.0,38.9388,38.9643,38.9218,38.9643,177300.0
2014-10-03 12:20:00,45.84,45.84,45.81,45.83,185200.0,38.9643,38.9643,38.9388,38.9558,185200.0
2014-10-03 12:25:00,45.82,45.87,45.82,45.87,205800.0,38.9473,38.9898,38.9473,38.9898,205800.0
2014-10-03 12:30:00,45.87,45.9,45.86,45.89,376000.0,38.9898,39.0153,38.9813,39.0068,376000.0
2014-10-03 12:35:00,45.89,45.94,45.88,45.94,188200.0,39.0068,39.0493,38.9983,39.0493,188200.0
2014-10-03 12:40:00,45.93,46.0,45.93,46.0,150300.0,39.0408,39.1003,39.0408,39.1003,150300.0
2014-10-03 12:45:00,46.0,46.0,45.96,46.0,224300.0,39.1003,39.1003,39.0663,39.1003,224300.0
2014-10-03 12:50:00,46.0,46.0,45.97,46.0,152600.0,39.1003,39.1003,39.0748,39.1003,152600.0
2014-10-03 12:55:00,46.0,46.05,46.0,46.02,196200.0,39.1003,39.1428,39.1003,39.1173,196200.0
2014-10-03 13:00:00,46.02,46.04,45.98,45.98,490500.0,39.1173,39.1343,39.0833,39.0833,490500.0
2014-10-03 13:05:00,45.98,45.99,45.98,45.98,88300.0,39.0833,39.0918,39.0833,39.0833,88300.0
2014-10-03 13:10:00,45.98,45.99,45.96,45.98,144600.0,39.0833,39.0918,39.0663,39.0833,144600.0
2014-10-03 13:15:00,45.97,46.0,45.94,46.0,170000.0,39.0748,39.1003,39.0493,39.1003,170000.0
2014-10-03 13:20:00,46.0,46.0,45.97,45.99,141300.0,39.1003,39.1003,39.0748,39.0918,141300.0
2014-10-03 13:25:00,45.98,45.99,45.96,45.98,109700.0,39.0833,39.0918,39.0663,39.0833,109700.0
2014-10-03 13:30:00,45.98,46.0,45.96,45.97,266400.0,39.0833,39.1003,39.0663,39.0748,266400.0
2014-10-03 13:35:00,45.97,46.0,45.96,46.0,129500.0,39.0748,39.1003,39.0663,39.1003,129500.0
2014-10-03 13:40:00,46.0,46.04,45.98,46.02,218600.0,39.1003,39.1343,39.0833,39.1173,218600.0
2014-10-03 13:45:00,46.03,46.03,45.98,46.0,172200.0,39.1258,39.1258,39.0833,39.1003,172200.0
2014-10-03 13:50:00,45.99,46.04,45.99,46.04,185800.0,39.0918,39.1343,39.0918,39.1343,185800.0
2014-10-03 13:55:00,46.04,46.05,46.01,46.04,192900.0,39.1343,39.1428,39.1088,39.1343,192900.0
2014-10-03 14:00:00,46.04,46.1,46.04,46.09,468600.0,39.1343,39.1853,39.1343,39.1768,468600.0
2014-10-03 14:05:00,46.09,46.15,46.09,46.13,280200.0,39.1768,39.2278,39.1768,39.2108,280200.0
2014-10-03 14:10:00,46.13,46.15,46.12,46.13,125400.0,39.2108,39.2278,39.2023,39.2108,125400.0
2014-10-03 14:15:00,46.14,46.16,46.13,46.16,147300.0,39.2193,39.2363,39.2108,39.2363,147300.0
2014-10-03 14:20:00,46.16,46.2,46.14,46.2,304300.0,39.2363,39.2703,39.2193,39.2703,304300.0
2014-10-03 14:25:00,46.2,46.22,46.17,46.2,271800.0,39.2703,39.2873,39.2448,39.2703,271800.0
2014-10-03 14:30:00,46.19,46.2,46.16,46.19,137400.0,39.2618,39.2703,39.2363,39.2618,137400.0
2014-10-03 14:35:00,46.19,46.2,46.19,46.2,212900.0,39.2618,39.2703,39.2618,39.2703,212900.0
2014-10-03 14:40:00,46.2,46.23,46.17,46.23,377700.0,39.2703,39.2958,39.2448,39.2958,377700.0
2014-10-03 14:45:00,46.23,46.27,46.22,46.24,370600.0,39.2958,39.3298,39.2873,39.3043,370600.0
2014-10-03 14:50:00,46.24,46.25,46.23,46.25,162400.0,39.3043,39.3128,39.2958,39.3128,162400.0
2014-10-03 14:55:00,46.25,46.25,46.22,46.23,223100.0,39.3128,39.3128,39.2873,39.2958,223100.0
2014-10-03 15:00:00,46.22,46.3,46.22,46.3,462200.0,39.2873,39.3553,39.2873,39.3553,462200.0
2014-10-03 15:05:00,46.3,46.3,46.23,46.24,332200.0,39.3553,39.3553,39.2958,39.3043,332200.0
2014-10-03 15:10:00,46.24,46.26,46.19,46.19,378600.0,39.3043,39.3213,39.2618,39.2618,378600.0
2014-10-03 15:15:00,46.2,46.21,46.19,46.2,170700.0,39.2703,39.2788,39.2618,39.2703,170700.0
2014-10-03 15:20:00,46.2,46.21,46.19,46.2,237900.0,39.2703,39.2788,39.2618,39.2703,237900.0
2014-10-03 15:25:00,46.2,46.25,46.19,46.21,277200.0,39.2703,39.3128,39.2618,39.2788,277200.0
2014-10-03 15:30:00,46.21,46.23,46.18,46.18,148900.0,39.2788,39.2958,39.2533,39.2533,148900.0
2014-10-03 15:35:00,46.18,46.2,46.15,46.16,448900.0,39.2533,39.2703,39.2278,39.2363,448900.0
2014-10-03 15:40:00,46.17,46.17,46.13,46.15,479600.0,39.2448,39.2448,39.2108,39.2278,479600.0
2014-10-03 15:45:00,46.16,46.19,46.14,46.16,733800.0,39.2363,39.2618,39.2193,39.2363,733800.0
2014-10-03 15:50:00,46.16,46.2,46.16,46.18,909300.0,39.2363,39.2703,39.2363,39.2533,909300.0
2014-10-03 15:55:00,46.17,46.19,46.06,46.07,1760900.0,39.2448,39.2618,39.1513,39.1598,1760900.0
2014-10-06 09:30:00,46.12,46.29,45.92,46.08,882700.0,39.2023,39.3468,39.0323,39.1683,882700.0
2014-10-06 09:35:00,46.09,46.2,46.09,46.19,371200.0,39.1768,39.2703,39.1768,39.2618,371200.0
2014-10-06 09:40:00,46.18,46.26,46.15,46.21,408500.0,39.2533,39.3213,39.2278,39.2788,408500.0
2014-10-06 09:45:00,46.22,46.3,46.21,46.28,385400.0,39.2873,39.3553,39.2788,39.3383,385400.0
2014-10-06 09:50:00,46.28,46.28,46.21,46.21,309700.0,39.3383,39.3383,39.2788,39.2788,309700.0
2014-10-06 09:55:00,46.21,46.25,46.21,46.24,368900.0,39.2788,39.3128,39.2788,39.3043,368900.0
2014-10-06 10:00:00,46.25,46.3,46.15,46.21,621100.0,39.3128,39.3553,39.2278,39.2788,621100.0
2014-10-06 10:05:00,46.22,46.29,46.22,46.26,283200.0,39.2873,39.3468,39.2873,39.3213,283200.0
2014-10-06 10:10:00,46.25,46.3,46.22,46.24,346000.0,39.3128,39.3553,39.2873,39.3043,346000.0
2014-10-06 10:15:00,46.24,46.25,46.18,46.22,302100.0,39.3043,39.3128,39.2533,39.2873,302100.0
2014-10-06 10:20:00,46.21,46.22,46.17,46.2,211700.0,39.2788,39.2873,39.2448,39.2703,211700.0
2014-10-06 10:25:00,46.19,46.21,46.17,46.18,243100.0,39.2618,39.2788,39.2448,39.2533,243100.0
2014-10-06 10:30:00,46.18,46.22,46.16,46.22,184900.0,39.2533,39.2873,39.2363,39.2873,184900.0
2014-10-06 10:35:00,46.21,46.23,46.18,46.18,260300.0,39.2788,39.2958,39.2533,39.2533,260300.0
2014-10-06 10:40:00,46.19,46.23,46.19,46.22,198000.0,39.2618,39.2958,39.2618,39.2873,198000.0
2014-10-06 10:45:00,46.21,46.24,46.12,46.13,235200.0,39.2788,39.3043,39.2023,39.2108,235200.0
2014-10-06 10:50:00,46.14,46.16,46.09,46.12,325200.0,39.2193,39.2363,39.1768,39.2023,325200.0
2014-10-06 10:55:00,46.14,46.15,46.09,46.14,258700.0,39.2193,39.2278,39.1768,39.2193,258700.0
2014-10-06 11:00:00,46.14,46.19,46.13,46.18,210000.0,39.2193,39.2618,39.2108,39.2533,210000.0
2014-10-06 11:05:00,46.18,46.25,46.16,46.23,368900.0,39.2533,39.3128,39.2363,39.2958,368900.0
2014-10-06 11:10:00,46.23,46.25,46.22,46.24,142100.0,39.2958,39.3128,39.2873,39.3043,142100.0
2014-10-06 11:15:00,46.24,46.25,46.17,46.2,234100.0,39.3043,39.3128,39.2448,39.2703,234100.0
2014-10-06 11:20:00,46.2,46.21,46.18,46.21,217800.0,39.2703,39.2788,39.2533,39.2788,217800.0
2014-10-06 11:25:00,46.21,46.23,46.17,46.18,198100.0,39.2788,39.2958,39.2448,39.2533,198100.0
2014-10-06 11:30:00,46.18,46.21,46.17,46.2,257400.0,39.2533,39.2788,39.2448,39.2703,257400.0
2014-10-06 11:35:00,46.2,46.24,46.19,46.22,430700.0,39.2703,39.3043,39.2618,39.2873,430700.0
2014-10-06 11:40:00,46.22,46.22,46.11,46.12,228300.0,39.2873,39.2873,39.1938,39.2023,228300.0
2014-10-06 11:45:00,46.12,46.12,45.99,46.07,397000.0,39.2023,39.2023,39.0918,39.1598,397000.0
2014-10-06 11:50:00,46.06,46.07,45.98,46.0,291100.0,39.1513,39.1598,39.0833,39.1003,291100.0
2014-10-06 11:55:00,46.0,46.03,45.97,46.02,225900.0,39.1003,39.1258,39.0748,39.1173,225900.0
2014-10-06 12:00:00,46.02,46.04,45.99,46.01,149900.0,39.1173,39.1343,39.0918,39.1088,149900.0
2014-10-06 12:05:00,46.01,46.05,46.0,46.03,120700.0,39.1088,39.1428,39.1003,39.1258,120700.0
2014-10-06 12:10:00,46.04,46.05,46.01,46.04,102900.0,39.1343,39.1428,39.1088,39.1343,102900.0
2014-10-06 12:15:00,46.04,46.07,46.02,46.07,100700.0,39.1343,39.1598,39.1173,39.1598,100700.0
2014-10-06 12:20:00,46.08,46.08,46.02,46.04,165700.0,39.1683,39.1683,39.1173,39.1343,165700.0
2014-10-06 12:25:00,46.04,46.08,46.04,46.05,108300.0,39.1343,39.1683,39.1343,39.1428,108300.0
2014-10-06 12:30:00,46.04,46.05,46.01,46.04,122300.0,39.1343,39.1428,39.1088,39.1343,122300.0
2014-10-06 12:35:00,46.04,46.04,46.0,46.03,147400.0,39.1343,39.1343,39.1003,39.1258,147400.0
2014-10-06 12:40:00,46.03,46.06,45.96,46.01,243100.0,39.1258,39.1513,39.0663,39.1088,243100.0
2014-10-06 12:45:00,46.0,46.02,45.96,46.0,142200.0,39.1003,39.1173,39.0663,39.1003,142200.0
2014-10-06 12:50:00,46.0,46.03,45.98,46.02,173200.0,39.1003,39.1258,39.0833,39.1173,173200.0
2014-10-06 12:55:00,46.03,46.04,45.96,46.01,218100.0,39.1258,39.1343,39.0663,39.1088,218100.0
2014-10-06 13:00:00,46.0,46.04,45.95,46.01,163800.0,39.1003,39.1343,39.0578,39.1088,163800.0
2014-10-06 13:05:00,46.01,46.04,46.01,46.04,85100.0,39.1088,39.1343,39.1088,39.1343,85100.0
2014-10-06 13:10:00,46.04,46.05,46.0,46.03,151400.0,39.1343,39.1428,39.1003,39.1258,151400.0
2014-10-06 13:15:00,46.03,46.08,46.02,46.05,148300.0,39.1258,39.1683,39.1173,39.1428,148300.0
2014-10-06 13:20:00,46.05,46.08,46.05,46.07,109200.0,39.1428,39.1683,39.1428,39.1598,109200.0
2014-10-06 13:25:00,46.07,46.1,46.07,46.09,111200.0,39.1598,39.1853,39.1598,39.1768,111200.0
2014-10-06 13:30:00,46.1,46.11,46.05,46.09,149000.0,39.1853,39.1938,39.1428,39.1768,149000.0
2014-10-06 13:35:00,46.08,46.1,46.07,46.09,137100.0,39.1683,39.1853,39.1598,39.1768,137100.0
2014-10-06 13:40:00,46.09,46.11,46.07,46.11,141300.0,39.1768,39.1938,39.1598,39.1938,141300.0
2014-10-06 13:45:00,46.11,46.12,46.08,46.08,136000.0,39.1938,39.2023,39.1683,39.1683,136000.0
2014-10-06 13:50:00,46.09,46.11,46.05,46.1,117500.0,39.1768,39.1938,39.1428,39.1853,117500.0
2014-10-06 13:55:00,46.1,46.12,46.07,46.08,112700.0,39.1853,39.2023,39.1598,39.1683,112700.0
2014-10-06 14:00:00,46.09,46.11,46.07,46.09,90900.0,39.1768,39.1938,39.1598,39.1768,90900.0
2014-10-06 14:05:00,46.09,46.1,46.03,46.05,108700.0,39.1768,39.1853,39.1258,39.1428,108700.0
2014-10-06 14:10:00,46.05,46.07,46.03,46.04,164900.0,39.1428,39.1598,39.1258,39.1343,164900.0
2014-10-06 14:15:00,46.04,46.09,46.03,46.07,160900.0,39.1343,39.1768,39.1258,39.1598,160900.0
2014-10-06 14:20:00,46.08,46.14,46.07,46.13,343500.0,39.1683,39.2193,39.1598,39.2108,343500.0
2014-10-06 14:25:00,46.13,46.13,46.09,46.12,119800.0,39.2108,39.2108,39.1768,39.2023,119800.0
2014-10-06 14:30:00,46.12,46.14,46.09,46.12,149400.0,39.2023,39.2193,39.1768,39.2023,149400.0
2014-10-06 14:35:00,46.13,46.16,46.12,46.14,211200.0,39.2108,39.2363,39.2023,39.2193,211200.0
2014-10-06 14:40:00,46.14,46.15,46.1,46.12,135700.0,39.2193,39.2278,39.1853,39.2023,135700.0
2014-10-06 14:45:00,46.12,46.15,46.09,46.1,190500.0,39.2023,39.2278,39.1768,39.1853,190500.0
2014-10-06 14:50:00,46.1,46.12,46.09,46.11,122300.0,39.1853,39.2023,39.1768,39.1938,122300.0
2014-10-06 14:55:00,46.11,46.12,46.08,46.09,100500.0,39.1938,39.2023,39.1683,39.1768,100500.0
2014-10-06 15:00:00,46.09,46.1,46.04,46.05,174400.0,39.1768,39.1853,39.1343,39.1428,174400.0
2014-10-06 15:05:00,46.05,46.07,46.03,46.05,158800.0,39.1428,39.1598,39.1258,39.1428,158800.0
2014-10-06 15:10:00,46.05,46.06,46.02,46.04,356300.0,39.1428,39.1513,39.1173,39.1343,356300.0
2014-10-06 15:15:00,46.04,46.12,46.03,46.09,238800.0,39.1343,39.2023,39.1258,39.1768,238800.0
2014-10-06 15:20:00,46.09,46.17,46.09,46.16,380200.0,39.1768,39.2448,39.1768,39.2363,380200.0
2014-10-06 15:25:00,46.16,46.16,46.11,46.12,253300.0,39.2363,39.2363,39.1938,39.2023,253300.0
2014-10-06 15:30:00,46.12,46.13,46.08,46.11,258900.0,39.2023,39.2108,39.1683,39.1938,258900.0
2014-10-06 15:35:00,46.11,46.14,46.1,46.12,149900.0,39.1938,39.2193,39.1853,39.2023,149900.0
2014-10-06 15:40:00,46.13,46.13,46.08,46.11,203600.0,39.2108,39.2108,39.1683,39.1938,203600.0
2014-10-06 15:45:00,46.1,46.11,46.09,46.11,196700.0,39.1853,39.1938,39.1768,39.1938,196700.0
2014-10-06 15:50:00,46.1,46.11,46.07,46.11,427500.0,39.1853,39.1938,39.1598,39.1938,427500.0
2014-10-06 15:55:00,46.11,46.14,46.07,46.1,938700.0,39.1938,39.2193,39.1598,39.1853,938700.0
2014-10-07 09:30:00,45.86,45.93,45.66,45.71,1240800.0,38.9813,39.0408,38.8113,38.8538,1240800.0
2014-10-07 09:35:00,45.71,45.75,45.65,45.75,550400.0,38.8538,38.8878,38.8028,38.8878,550400.0
2014-10-07 09:40:00,45.75,45.82,45.65,45.67,348100.0,38.8878,38.9473,38.8028,38.8198,348100.0
2014-10-07 09:45:00,45.66,45.66,45.54,45.65,351500.0,38.8113,38.8113,38.7093,38.8028,351500.0
2014-10-07 09:50:00,45.64,45.66,45.42,45.42,358100.0,38.7943,38.8113,38.6073,38.6073,358100.0
2014-10-07 09:55:00,45.43,45.5,45.42,45.48,566700.0,38.6158,38.6753,38.6073,38.6583,566700.0
2014-10-07 10:00:00,45.48,45.67,45.48,45.59,577900.0,38.6583,38.8198,38.6583,38.7518,577900.0
2014-10-07 10:05:00,45.59,45.66,45.56,45.6,223600.0,38.7518,38.8113,38.7263,38.7603,223600.0
2014-10-07 10:10:00,45.6,45.67,45.57,45.57,219400.0,38.7603,38.8198,38.7348,38.7348,219400.0
2014-10-07 10:15:00,45.57,45.62,45.51,45.59,194100.0,38.7348,38.7773,38.6838,38.7518,194100.0
2014-10-07 10:20:00,45.59,45.65,45.55,45.61,219000.0,38.7518,38.8028,38.7178,38.7688,219000.0
2014-10-07 10:25:00,45.6,45.7,45.57,45.7,216400.0,38.7603,38.8453,38.7348,38.8453,216400.0
2014-10-07 10:30:00,45.7,45.81,45.7,45.8,411000.0,38.8453,38.9388,38.8453,38.9303,411000.0
2014-10-07 10:35:00,45.8,45.83,45.76,45.81,231000.0,38.9303,38.9558,38.8963,38.9388,231000.0
2014-10-07 10:40:00,45.81,45.83,45.79,45.82,170800.0,38.9388,38.9558,38.9218,38.9473,170800.0
2014-10-07 10:45:00,45.82,45.87,45.75,45.76,231900.0,38.9473,38.9898,38.8878,38.8963,231900.0
2014-10-07 10:50:00,45.77,45.78,45.74,45.74,126500.0,38.9048,38.9133,38.8793,38.8793,126500.0
2014-10-07 10:55:00,45.75,45.75,45.59,45.6,540100.0,38.8878,38.8878,38.7518,38.7603,540100.0
2014-10-07 11:00:00,45.61,45.61,45.51,45.55,353100.0,38.7688,38.7688,38.6838,38.7178,353100.0
2014-10-07 11:05:00,45.55,45.62,45.54,45.6,126600.0,38.7178,38.7773,38.7093,38.7603,126600.0
2014-10-07 11:10:00,45.6,45.63,45.58,45.59,125000.0,38.7603,38.7858,38.7433,38.7518,125000.0
2014-10-07 11:15:00,45.6,45.61,45.54,45.59,129800.0,38.7603,38.7688,38.7093,38.7518,129800.0
2014-10-07 11:20:00,45.59,45.63,45.58,45.6,112900.0,38.7518,38.7858,38.7433,38.7603,112900.0
2014-10-07 11:25:00,45.6,45.66,45.57,45.64,228900.0,38.7603,38.8113,38.7348,38.7943,228900.0
2014-10-07 11:30:00,45.65,45.67,45.6,45.66,184600.0,38.8028,38.8198,38.7603,38.8113,184600.0
2014-10-07 11:35:00,45.65,45.67,45.58,45.61,134700.0,38.8028,38.8198,38.7433,38.7688,134700.0
2014-10-07 11:40:00,45.61,45.71,45.61,45.7,269900.0,38.7688,38.8538,38.7688,38.8453,269900.0
2014-10-07 11:45:00,45.69,45.69,45.64,45.65,197500.0,38.8368,38.8368,38.7943,38.8028,197500.0
2014-10-07 11:50:00,45.66,45.68,45.62,45.67,196400.0,38.8113,38.8283,38.7773,38.8198,196400.0
2014-10-07 11:55:00,45.67,45.69,45.65,45.68,215400.0,38.8198,38.8368,38.8028,38.8283,215400.0
2014-10-07 12:00:00,45.68,45.69,45.65,45.65,76000.0,38.8283,38.8368,38.8028,38.8028,76000.0
2014-10-07 12:05:00,45.66,45.7,45.66,45.69,164600.0,38.8113,38.8453,38.8113,38.8368,164600.0
2014-10-07 12:10:00,45.68,45.77,45.68,45.74,453500.0,38.8283,38.9048,38.8283,38.8793,453500.0
2014-10-07 12:15:00,45.74,45.76,45.72,45.73,101800.0,38.8793,38.8963,38.8623,38.8708,101800.0
2014-10-07 12:20:00,45.74,45.75,45.7,45.74,104300.0,38.8793,38.8878,38.8453,38.8793,104300.0
2014-10-07 12:25:00,45.74,45.76,45.72,45.73,121900.0,38.8793,38.8963,38.8623,38.8708,121900.0
2014-10-07 12:30:00,45.73,45.75,45.68,45.69,110200.0,38.8708,38.8878,38.8283,38.8368,110200.0
2014-10-07 12:35:00,45.7,45.74,45.65,45.68,242000.0,38.8453,38.8793,38.8028,38.8283,242000.0
2014-10-07 12:40:00,45.67,45.73,45.67,45.73,175200.0,38.8198,38.8708,38.8198,38.8708,175200.0
2014-10-07 12:45:00,45.73,45.76,45.62,45.62,137000.0,38.8708,38.8963,38.7773,38.7773,137000.0
2014-10-07 12:50:00,45.63,45.66,45.61,45.61,157200.0,38.7858,38.8113,38.7688,38.7688,157200.0
2014-10-07 12:55:00,45.62,45.65,45.6,45.64,283300.0,38.7773,38.8028,38.7603,38.7943,283300.0
2014-10-07 13:00:00,45.64,45.65,45.58,45.62,179300.0,38.7943,38.8028,38.7433,38.7773,179300.0
2014-10-07 13:05:00,45.64,45.64,45.55,45.58,223000.0,38.7943,38.7943,38.7178,38.7433,223000.0
2014-10-07 13:10:00,45.58,45.66,45.58,45.65,152000.0,38.7433,38.8113,38.7433,38.8028,152000.0
2014-10-07 13:15:00,45.65,45.66,45.63,45.65,171400.0,38.8028,38.8113,38.7858,38.8028,171400.0
2014-10-07 13:20:00,45.64,45.69,45.64,45.65,132500.0,38.7943,38.8368,38.7943,38.8028,132500.0
2014-10-07 13:25:00,45.64,45.7,45.63,45.69,80000.0,38.7943,38.8453,38.7858,38.8368,80000.0
2014-10-07 13:30:00,45.68,45.71,45.67,45.7,72700.0,38.8283,38.8538,38.8198,38.8453,72700.0
2014-10-07 13:35:00,45.7,45.71,45.63,45.63,159100.0,38.8453,38.8538,38.7858,38.7858,159100.0
2014-10-07 13:40:00,45.64,45.7,45.64,45.64,132100.0,38.7943,38.8453,38.7943,38.7943,132100.0
2014-10-07 13:45:00,45.64,45.68,45.62,45.68,136700.0,38.7943,38.8283,38.7773,38.8283,136700.0
2014-10-07 13:50:00,45.68,45.7,45.66,45.7,129800.0,38.8283,38.8453,38.8113,38.8453,129800.0
2014-10-07 13:55:00,45.7,45.73,45.67,45.71,329000.0,38.8453,38.8708,38.8198,38.8538,329000.0
2014-10-07 14:00:00,45.71,45.72,45.69,45.71,232700.0,38.8538,38.8623,38.8368,38.8538,232700.0
2014-10-07 14:05:00,45.71,45.77,45.7,45.74,250400.0,38.8538,38.9048,38.8453,38.8793,250400.0
2014-10-07 14:10:00,45.74,45.87,45.73,45.85,407300.0,38.8793,38.9898,38.8708,38.9728,407300.0
2014-10-07 14:15:00,45.85,45.86,45.8,45.82,234300.0,38.9728,38.9813,38.9303,38.9473,234300.0
2014-10-07 14:20:00,45.82,45.85,45.75,45.77,353500.0,38.9473,38.9728,38.8878,38.9048,353500.0
2014-10-07 14:25:00,45.77,45.78,45.7,45.73,340700.0,38.9048,38.9133,38.8453,38.8708,340700.0
2014-10-07 14:30:00,45.73,45.73,45.64,45.68,241600.0,38.8708,38.8708,38.7943,38.8283,241600.0
2014-10-07 14:35:00,45.67,45.73,45.65,45.7,337800.0,38.8198,38.8708,38.8028,38.8453,337800.0
2014-10-07 14:40:00,45.69,45.72,45.65,45.69,173700.0,38.8368,38.8623,38.8028,38.8368,173700.0
2014-10-07 14:45:00,45.69,45.73,45.69,45.71,260600.0,38.8368,38.8708,38.8368,38.8538,260600.0
2014-10-07 14:50:00,45.7,45.73,45.68,45.71,290200.0,38.8453,38.8708,38.8283,38.8538,290200.0
2014-10-07 14:55:00,45.71,45.74,45.69,45.73,338300.0,38.8538,38.8793,38.8368,38.8708,338300.0
2014-10-07 15:00:00,45.73,45.74,45.66,45.74,343100.0,38.8708,38.8793,38.8113,38.8793,343100.0
2014-10-07 15:05:00,45.74,45.75,45.64,45.66,218000.0,38.8793,38.8878,38.7943,38.8113,218000.0
2014-10-07 15:10:00,45.67,45.68,45.62,45.66,232900.0,38.8198,38.8283,38.7773,38.8113,232900.0
2014-10-07 15:15:00,45.66,45.66,45.54,45.55,267500.0,38.8113,38.8113,38.7093,38.7178,267500.0
2014-10-07 15:20:00,45.55,45.58,45.5,45.58,457200.0,38.7178,38.7433,38.6753,38.7433,457200.0
2014-10-07 15:25:00,45.58,45.64,45.57,45.64,438800.0,38.7433,38.7943,38.7348,38.7943,438800.0
2014-10-07 15:30:00,45.64,45.73,45.63,45.72,630300.0,38.7943,38.8708,38.7858,38.8623,630300.0
2014-10-07 15:35:00,45.72,45.74,45.62,45.62,330300.0,38.8623,38.8793,38.7773,38.7773,330300.0
2014-10-07 15:40:00,45.62,45.67,45.56,45.56,351100.0,38.7773,38.8198,38.7263,38.7263,351100.0
2014-10-07 15:45:00,45.57,45.7,45.57,45.64,469200.0,38.7348,38.8453,38.7348,38.7943,469200.0
2014-10-07 15:50:00,45.64,45.64,45.57,45.59,504700.0,38.7943,38.7943,38.7348,38.7518,504700.0
2014-10-07 15:55:00,45.6,45.6,45.5,45.52,1495400.0,38.7603,38.7603,38.6753,38.6923,1495400.0
2014-10-08 09:30:00,45.48,45.66,45.34,45.59,744500.0,38.6583,38.8113,38.5393,38.7518,744500.0
2014-10-08 09:35:00,45.58,45.84,45.57,45.79,511300.0,38.7433,38.9643,38.7348,38.9218,511300.0
2014-10-08 09:40:00,45.79,45.89,45.75,45.82,342600.0,38.9218,39.0068,38.8878,38.9473,342600.0
2014-10-08 09:45:00,45.83,45.86,45.8,45.85,245400.0,38.9558,38.9813,38.9303,38.9728,245400.0
2014-10-08 09:50:00,45.84,45.85,45.74,45.75,239600.0,38.9643,38.9728,38.8793,38.8878,239600.0
2014-10-08 09:55:00,45.74,45.75,45.64,45.66,473500.0,38.8793,38.8878,38.7943,38.8113,473500.0
2014-10-08 10:00:00,45.67,45.71,45.64,45.67,400900.0,38.8198,38.8538,38.7943,38.8198,400900.0
2014-10-08 10:05:00,45.66,45.79,45.66,45.77,212500.0,38.8113,38.9218,38.8113,38.9048,212500.0
2014-10-08 10:10:00,45.77,45.9,45.76,45.84,323400.0,38.9048,39.0153,38.8963,38.9643,323400.0
2014-10-08 10:15:00,45.84,45.86,45.78,45.81,201000.0,38.9643,38.9813,38.9133,38.9388,201000.0
2014-10-08 10:20:00,45.82,45.82,45.72,45.72,155900.0,38.9473,38.9473,38.8623,38.8623,155900.0
2014-10-08 10:25:00,45.72,45.82,45.71,45.8,259900.0,38.8623,38.9473,38.8538,38.9303,259900.0
2014-10-08 10:30:00,45.8,45.85,45.77,45.82,166100.0,38.9303,38.9728,38.9048,38.9473,166100.0
2014-10-08 10:35:00,45.82,45.85,45.75,45.82,287700.0,38.9473,38.9728,38.8878,38.9473,287700.0
2014-10-08 10:40:00,45.82,45.85,45.69,45.72,307100.0,38.9473,38.9728,38.8368,38.8623,307100.0
2014-10-08 10:45:00,45.72,45.75,45.68,45.73,226000.0,38.8623,38.8878,38.8283,38.8708,226000.0
2014-10-08 10:50:00,45.72,45.74,45.63,45.63,306400.0,38.8623,38.8793,38.7858,38.7858,306400.0
2014-10-08 10:55:00,45.64,45.69,45.58,45.62,279100.0,38.7943,38.8368,38.7433,38.7773,279100.0
2014-10-08 11:00:00,45.61,45.65,45.54,45.54,204800.0,38.7688,38.8028,38.7093,38.7093,204800.0
2014-10-08 11:05:00,45.54,45.7,45.54,45.66,298400.0,38.7093,38.8453,38.7093,38.8113,298400.0
2014-10-08 11:10:00,45.66,45.71,45.66,45.69,170900.0,38.8113,38.8538,38.8113,38.8368,170900.0
2014-10-08 11:15:00,45.69,45.69,45.6,45.65,164400.0,38.8368,38.8368,38.7603,38.8028,164400.0
2014-10-08 11:20:00,45.65,45.75,45.63,45.72,223900.0,38.8028,38.8878,38.7858,38.8623,223900.0
2014-10-08 11:25:00,45.73,45.8,45.68,45.8,304200.0,38.8708,38.9303,38.8283,38.9303,304200.0
2014-10-08 11:30:00,45.79,45.84,45.78,45.8,156000.0,38.9218,38.9643,38.9133,38.9303,156000.0
2014-10-08 11:35:00,45.8,45.81,45.76,45.78,122000.0,38.9303,38.9388,38.8963,38.9133,122000.0
2014-10-08 11:40:00,45.77,45.81,45.75,45.79,225200.0,38.9048,38.9388,38.8878,38.9218,225200.0
2014-10-08 11:45:00,45.79,45.84,45.79,45.82,125500.0,38.9218,38.9643,38.9218,38.9473,125500.0
2014-10-08 11:50:00,45.81,45.87,45.81,45.86,170500.0,38.9388,38.9898,38.9388,38.9813,170500.0
2014-10-08 11:55:00,45.86,45.9,45.82,45.9,185900.0,38.9813,39.0153,38.9473,39.0153,185900.0
2014-10-08 12:00:00,45.89,45.95,45.88,45.93,253400.0,39.0068,39.0578,38.9983,39.0408,253400.0
2014-10-08 12:05:00,45.93,45.96,45.88,45.88,116000.0,39.0408,39.0663,38.9983,38.9983,116000.0
2014-10-08 12:10:00,45.88,45.93,45.87,45.93,94400.0,38.9983,39.0408,38.9898,39.0408,94400.0
2014-10-08 12:15:00,45.93,45.98,45.9,45.96,251000.0,39.0408,39.0833,39.0153,39.0663,251000.0
2014-10-08 12:20:00,45.96,45.98,45.95,45.98,104000.0,39.0663,39.0833,39.0578,39.0833,104000.0
2014-10-08 12:25:00,45.97,46.03,45.97,46.03,447100.0,39.0748,39.1258,39.0748,39.1258,447100.0
2014-10-08 12:30:00,46.02,46.07,46.01,46.04,270900.0,39.1173,39.1598,39.1088,39.1343,270900.0
2014-10-08 12:35:00,46.03,46.12,46.03,46.09,284000.0,39.1258,39.2023,39.1258,39.1768,284000.0
2014-10-08 12:40:00,46.09,46.09,46.0,46.07,312900.0,39.1768,39.1768,39.1003,39.1598,312900.0
2014-10-08 12:45:00,46.07,46.07,46.0,46.04,180500.0,39.1598,39.1598,39.1003,39.1343,180500.0
2014-10-08 12:50:00,46.05,46.09,46.04,46.04,184000.0,39.1428,39.1768,39.1343,39.1343,184000.0
2014-10-08 12:55:00,46.04,46.12,46.04,46.11,96900.0,39.1343,39.2023,39.1343,39.1938,96900.0
2014-10-08 13:00:00,46.11,46.17,46.09,46.13,288400.0,39.1938,39.2448,39.1768,39.2108,288400.0
2014-10-08 13:05:00,46.14,46.18,46.13,46.13,186200.0,39.2193,39.2533,39.2108,39.2108,186200.0
2014-10-08 13:10:00,46.13,46.16,46.11,46.14,121500.0,39.2108,39.2363,39.1938,39.2193,121500.0
2014-10-08 13:15:00,46.14,46.19,46.13,46.15,264100.0,39.2193,39.2618,39.2108,39.2278,264100.0
2014-10-08 13:20:00,46.14,46.15,46.11,46.12,87900.0,39.2193,39.2278,39.1938,39.2023,87900.0
2014-10-08 13:25:00,46.12,46.13,46.08,46.09,102200.0,39.2023,39.2108,39.1683,39.1768,102200.0
2014-10-08 13:30:00,46.09,46.11,46.07,46.09,119200.0,39.1768,39.1938,39.1598,39.1768,119200.0
2014-10-08 13:35:00,46.1,46.12,46.07,46.11,116700.0,39.1853,39.2023,39.1598,39.1938,116700.0
2014-10-08 13:40:00,46.12,46.15,46.08,46.14,123800.0,39.2023,39.2278,39.1683,39.2193,123800.0
2014-10-08 13:45:00,46.14,46.22,46.14,46.21,234300.0,39.2193,39.2873,39.2193,39.2788,234300.0
2014-10-08 13:50:00,46.21,46.23,46.19,46.21,123300.0,39.2788,39.2958,39.2618,39.2788,123300.0
2014-10-08 13:55:00,46.21,46.23,46.2,46.22,162000.0,39.2788,39.2958,39.2703,39.2873,162000.0
2014-10-08 14:00:00,46.22,46.34,46.21,46.25,917300.0,39.2873,39.3893,39.2788,39.3128,917300.0
2014-10-08 14:05:00,46.25,46.38,46.25,46.35,466300.0,39.3128,39.4233,39.3128,39.3978,466300.0
2014-10-08 14:10:00,46.36,46.52,46.35,46.45,799300.0,39.4063,39.5423,39.3978,39.4828,799300.0
2014-10-08 14:15:00,46.44,46.53,46.39,46.51,570400.0,39.4743,39.5508,39.4318,39.5338,570400.0
2014-10-08 14:20:00,46.52,46.65,46.52,46.59,644800.0,39.5423,39.6528,39.5423,39.6018,644800.0
2014-10-08 14:25:00,46.58,46.63,46.55,46.59,446000.0,39.5933,39.6358,39.5678,39.6018,446000.0
2014-10-08 14:30:00,46.59,46.68,46.59,46.64,487400.0,39.6018,39.6783,39.6018,39.6443,487400.0
2014-10-08 14:35:00,46.65,46.66,46.52,46.53,325200.0,39.6528,39.6613,39.5423,39.5508,325200.0
2014-10-08 14:40:00,46.53,46.56,46.5,46.51,422200.0,39.5508,39.5763,39.5253,39.5338,422200.0
2014-10-08 14:45:00,46.52,46.57,46.5,46.55,299000.0,39.5423,39.5848,39.5253,39.5678,299000.0
2014-10-08 14:50:00,46.55,46.57,46.5,46.54,357200.0,39.5678,39.5848,39.5253,39.5593,357200.0
2014-10-08 14:55:00,46.54,46.59,46.49,46.59,669400.0,39.5593,39.6018,39.5168,39.6018,669400.0
2014-10-08 15:00:00,46.58,46.61,46.53,46.55,813200.0,39.5933,39.6188,39.5508,39.5678,813200.0
2014-10-08 15:05:00,46.55,46.63,46.53,46.6,307600.0,39.5678,39.6358,39.5508,39.6103,307600.0
2014-10-08 15:10:00,46.6,46.68,46.59,46.67,598800.0,39.6103,39.6783,39.6018,39.6698,598800.0
2014-10-08 15:15:00,46.66,46.75,46.66,46.73,417400.0,39.6613,39.7378,39.6613,39.7208,417400.0
2014-10-08 15:20:00,46.73,46.77,46.67,46.75,439900.0,39.7208,39.7548,39.6698,39.7378,439900.0
2014-10-08 15:25:00,46.74,46.82,46.74,46.76,430200.0,39.7293,39.7973,39.7293,39.7463,430200.0
2014-10-08 15:30:00,46.77,46.77,46.69,46.75,450100.0,39.7548,39.7548,39.6868,39.7378,450100.0
2014-10-08 15:35:00,46.76,46.77,46.69,46.75,581500.0,39.7463,39.7548,39.6868,39.7378,581500.0
2014-10-08 15:40:00,46.74,46.79,46.73,46.77,528200.0,39.7293,39.7718,39.7208,39.7548,528200.0
2014-10-08 15:45:00,46.77,46.84,46.76,46.84,875500.0,39.7548,39.8143,39.7463,39.8143,875500.0
2014-10-08 15:50:00,46.84,46.89,46.78,46.8,1623800.0,39.8143,39.8568,39.7633,39.7803,1623800.0
2014-10-08 15:55:00,46.8,46.84,46.73,46.74,2239200.0,39.7803,39.8143,39.7208,39.7293,2239200.0
2014-10-09 09:30:00,46.49,46.69,46.49,46.64,1097800.0,39.5168,39.6868,39.5168,39.6443,1097800.0
2014-10-09 09:35:00,46.64,46.67,46.59,46.65,298600.0,39.6443,39.6698,39.6018,39.6528,298600.0
2014-10-09 09:40:00,46.67,46.75,46.6,46.7,337400.0,39.6698,39.7378,39.6103,39.6953,337400.0
2014-10-09 09:45:00,46.7,46.8,46.68,46.8,308800.0,39.6953,39.7803,39.6783,39.7803,308800.0
2014-10-09 09:50:00,46.79,46.79,46.65,46.67,276000.0,39.7718,39.7718,39.6528,39.6698,276000.0
2014-10-09 09:55:00,46.68,46.68,46.5,46.59,471700.0,39.6783,39.6783,39.5253,39.6018,471700.0
2014-10-09 10:00:00,46.59,46.66,46.59,46.62,247400.0,39.6018,39.6613,39.6018,39.6273,247400.0
2014-10-09 10:05:00,46.62,46.64,46.53,46.58,299900.0,39.6273,39.6443,39.5508,39.5933,299900.0
2014-10-09 10:10:00,46.58,46.61,46.5,46.58,357200.0,39.5933,39.6188,39.5253,39.5933,357200.0
2014-10-09 10:15:00,46.58,46.62,46.52,46.55,293500.0,39.5933,39.6273,39.5423,39.5678,293500.0
2014-10-09 10:20:00,46.55,46.62,46.51,46.52,227300.0,39.5678,39.6273,39.5338,39.5423,227300.0
2014-10-09 10:25:00,46.52,46.59,46.49,46.56,157100.0,39.5423,39.6018,39.5168,39.5763,157100.0
2014-10-09 10:30:00,46.57,46.6,46.43,46.46,316400.0,39.5848,39.6103,39.4658,39.4913,316400.0
2014-10-09 10:35:00,46.47,46.47,46.37,46.41,307900.0,39.4998,39.4998,39.4148,39.4488,307900.0
2014-10-09 10:40:00,46.41,46.49,46.37,46.46,187900.0,39.4488,39.5168,39.4148,39.4913,187900.0
2014-10-09 10:45:00,46.46,46.52,46.44,46.51,229600.0,39.4913,39.5423,39.4743,39.5338,229600.0
2014-10-09 10:50:00,46.51,46.52,46.45,46.47,136400.0,39.5338,39.5423,39.4828,39.4998,136400.0
2014-10-09 10:55:00,46.47,46.6,46.47,46.6,300500.0,39.4998,39.6103,39.4998,39.6103,300500.0
2014-10-09 11:00:00,46.6,46.65,46.57,46.59,355400.0,39.6103,39.6528,39.5848,39.6018,355400.0
2014-10-09 11:05:00,46.59,46.73,46.56,46.73,217600.0,39.6018,39.7208,39.5763,39.7208,217600.0
2014-10-09 11:10:00,46.74,46.79,46.67,46.73,230100.0,39.7293,39.7718,39.6698,39.7208,230100.0
2014-10-09 11:15:00,46.73,46.75,46.66,46.68,191400.0,39.7208,39.7378,39.6613,39.6783,191400.0
2014-10-09 11:20:00,46.68,46.76,46.66,46.68,208400.0,39.6783,39.7463,39.6613,39.6783,208400.0
2014-10-09 11:25:00,46.68,46.71,46.65,46.66,180600.0,39.6783,39.7038,39.6528,39.6613,180600.0
2014-10-09 11:30:00,46.67,46.67,46.59,46.62,142900.0,39.6698,39.6698,39.6018,39.6273,142900.0
2014-10-09 11:35:00,46.62,46.64,46.53,46.54,367300.0,39.6273,39.6443,39.5508,39.5593,367300.0
2014-10-09 11:40:00,46.53,46.56,46.39,46.44,382100.0,39.5508,39.5763,39.4318,39.4743,382100.0
2014-10-09 11:45:00,46.43,46.48,46.37,46.37,451200.0,39.4658,39.5083,39.4148,39.4148,451200.0
2014-10-09 11:50:00,46.37,46.43,46.23,46.29,445100.0,39.4148,39.4658,39.2958,39.3468,445100.0
2014-10-09 11:55:00,46.29,46.33,46.23,46.31,252300.0,39.3468,39.3808,39.2958,39.3638,252300.0
2014-10-09 12:00:00,46.3,46.35,46.28,46.34,417400.0,39.3553,39.3978,39.3383,39.3893,417400.0
2014-10-09 12:05:00,46.34,46.35,46.25,46.25,292100.0,39.3893,39.3978,39.3128,39.3128,292100.0
2014-10-09 12:10:00,46.25,46.31,46.17,46.2,280000.0,39.3128,39.3638,39.2448,39.2703,280000.0
2014-10-09 12:15:00,46.2,46.27,46.06,46.14,524400.0,39.2703,39.3298,39.1513,39.2193,524400.0
2014-10-09 12:20:00,46.15,46.16,46.11,46.16,207100.0,39.2278,39.2363,39.1938,39.2363,207100.0
2014-10-09 12:25:00,46.17,46.17,46.04,46.13,518400.0,39.2448,39.2448,39.1343,39.2108,518400.0
2014-10-09 12:30:00,46.13,46.15,46.04,46.07,321000.0,39.2108,39.2278,39.1343,39.1598,321000.0
2014-10-09 12:35:00,46.07,46.15,46.03,46.04,283900.0,39.1598,39.2278,39.1258,39.1343,283900.0
2014-10-09 12:40:00,46.04,46.08,46.0,46.07,270300.0,39.1343,39.1683,39.1003,39.1598,270300.0
2014-10-09 12:45:00,46.07,46.09,46.02,46.07,205900.0,39.1598,39.1768,39.1173,39.1598,205900.0
2014-10-09 12:50:00,46.07,46.08,46.03,46.03,199700.0,39.1598,39.1683,39.1258,39.1258,199700.0
2014-10-09 12:55:00,46.02,46.08,45.97,46.05,336700.0,39.1173,39.1683,39.0748,39.1428,336700.0
2014-10-09 13:00:00,46.05,46.06,45.9,45.91,377800.0,39.1428,39.1513,39.0153,39.0238,377800.0
2014-10-09 13:05:00,45.91,45.95,45.82,45.86,261900.0,39.0238,39.0578,38.9473,38.9813,261900.0
2014-10-09 13:10:00,45.85,45.87,45.78,45.85,277200.0,38.9728,38.9898,38.9133,38.9728,277200.0
2014-10-09 13:15:00,45.85,45.88,45.81,45.84,438000.0,38.9728,38.9983,38.9388,38.9643,438000.0
2014-10-09 13:20:00,45.83,45.95,45.83,45.92,414400.0,38.9558,39.0578,38.9558,39.0323,414400.0
2014-10-09 13:25:00,45.92,45.93,45.89,45.89,200300.0,39.0323,39.0408,39.0068,39.0068,200300.0
2014-10-09 13:30:00,45.89,45.97,45.83,45.97,196500.0,39.0068,39.0748,38.9558,39.0748,196500.0
2014-10-09 13:35:00,45.97,46.03,45.96,46.03,272400.0,39.0748,39.1258,39.0663,39.1258,272400.0
2014-10-09 13:40:00,46.02,46.03,45.94,46.01,307900.0,39.1173,39.1258,39.0493,39.1088,307900.0
2014-10-09 13:45:00,46.01,46.04,45.96,45.97,298500.0,39.1088,39.1343,39.0663,39.0748,298500.0
2014-10-09 13:50:00,45.98,46.03,45.81,45.82,358500.0,39.0833,39.1258,38.9388,38.9473,358500.0
2014-10-09 13:55:00,45.82,45.9,45.78,45.86,276500.0,38.9473,39.0153,38.9133,38.9813,276500.0
2014-10-09 14:00:00,45.86,45.86,45.75,45.79,404800.0,38.9813,38.9813,38.8878,38.9218,404800.0
2014-10-09 14:05:00,45.8,45.84,45.76,45.82,328800.0,38.9303,38.9643,38.8963,38.9473,328800.0
2014-10-09 14:10:00,45.81,45.83,45.75,45.77,310700.0,38.9388,38.9558,38.8878,38.9048,310700.0
2014-10-09 14:15:00,45.77,45.82,45.74,45.76,477300.0,38.9048,38.9473,38.8793,38.8963,477300.0
2014-10-09 14:20:00,45.76,45.86,45.76,45.86,554100.0,38.8963,38.9813,38.8963,38.9813,554100.0
2014-10-09 14:25:00,45.85,45.94,45.85,45.92,502000.0,38.9728,39.0493,38.9728,39.0323,502000.0
2014-10-09 14:30:00,45.91,45.91,45.8,45.87,379700.0,39.0238,39.0238,38.9303,38.9898,379700.0
2014-10-09 14:35:00,45.87,46.0,45.87,45.95,394700.0,38.9898,39.1003,38.9898,39.0578,394700.0
2014-10-09 14:40:00,45.95,46.03,45.94,45.98,356100.0,39.0578,39.1258,39.0493,39.0833,356100.0
2014-10-09 14:45:00,45.99,46.01,45.87,45.89,359300.0,39.0918,39.1088,38.9898,39.0068,359300.0
2014-10-09 14:50:00,45.88,45.98,45.88,45.94,230200.0,38.9983,39.0833,38.9983,39.0493,230200.0
2014-10-09 14:55:00,45.93,45.95,45.87,45.9,496500.0,39.0408,39.0578,38.9898,39.0153,496500.0
2014-10-09 15:00:00,45.91,45.96,45.86,45.95,509900.0,39.0238,39.0663,38.9813,39.0578,509900.0
2014-10-09 15:05:00,45.95,45.98,45.82,45.85,448500.0,39.0578,39.0833,38.9473,38.9728,448500.0
2014-10-09 15:10:00,45.85,45.98,45.84,45.94,297800.0,38.9728,39.0833,38.9643,39.0493,297800.0
2014-10-09 15:15:00,45.96,46.04,45.89,45.99,460100.0,39.0663,39.1343,39.0068,39.0918,460100.0
2014-10-09 15:20:00,45.99,46.0,45.9,45.97,388800.0,39.0918,39.1003,39.0153,39.0748,388800.0
2014-10-09 15:25:00,45.97,46.03,45.95,45.98,343500.0,39.0748,39.1258,39.0578,39.0833,343500.0
2014-10-09 15:30:00,45.98,46.1,45.98,46.06,466900.0,39.0833,39.1853,39.0833,39.1513,466900.0
2014-10-09 15:35:00,46.06,46.12,45.98,45.99,531000.0,39.1513,39.2023,39.0833,39.0918,531000.0
2014-10-09 15:40:00,46.0,46.02,45.93,45.97,607200.0,39.1003,39.1173,39.0408,39.0748,607200.0
2014-10-09 15:45:00,45.96,45.97,45.88,45.89,530000.0,39.0663,39.0748,38.9983,39.0068,530000.0
2014-10-09 15:50:00,45.89,45.92,45.84,45.9,946900.0,39.0068,39.0323,38.9643,39.0153,946900.0
2014-10-09 15:55:00,45.9,45.96,45.85,45.85,1959300.0,39.0153,39.0663,38.9728,38.9728,1959300.0
2014-10-10 09:30:00,45.64,45.93,45.55,45.89,1631000.0,38.7943,39.0408,38.7178,39.0068,1631000.0
2014-10-10 09:35:00,45.89,46.12,45.82,46.12,639700.0,39.0068,39.2023,38.9473,39.2023,639700.0
2014-10-10 09:40:00,46.11,46.12,45.99,46.02,603000.0,39.1938,39.2023,39.0918,39.1173,603000.0
2014-10-10 09:45:00,46.03,46.09,45.88,45.95,492700.0,39.1258,39.1768,38.9983,39.0578,492700.0
2014-10-10 09:50:00,45.95,46.0,45.68,45.7,483700.0,39.0578,39.1003,38.8283,38.8453,483700.0
2014-10-10 09:55:00,45.7,45.83,45.67,45.77,484900.0,38.8453,38.9558,38.8198,38.9048,484900.0
2014-10-10 10:00:00,45.76,45.76,45.65,45.67,469400.0,38.8963,38.8963,38.8028,38.8198,469400.0
2014-10-10 10:05:00,45.67,45.67,45.59,45.59,379000.0,38.8198,38.8198,38.7518,38.7518,379000.0
2014-10-10 10:10:00,45.59,45.65,45.52,45.56,374300.0,38.7518,38.8028,38.6923,38.7263,374300.0
2014-10-10 10:15:00,45.57,45.58,45.47,45.54,467200.0,38.7348,38.7433,38.6498,38.7093,467200.0
2014-10-10 10:20:00,45.54,45.54,45.44,45.48,416400.0,38.7093,38.7093,38.6243,38.6583,416400.0
2014-10-10 10:25:00,45.48,45.65,45.43,45.59,729700.0,38.6583,38.8028,38.6158,38.7518,729700.0
2014-10-10 10:30:00,45.59,45.59,45.46,45.54,908100.0,38.7518,38.7518,38.6413,38.7093,908100.0
2014-10-10 10:35:00,45.53,45.62,45.51,45.58,415300.0,38.7008,38.7773,38.6838,38.7433,415300.0
2014-10-10 10:40:00,45.58,45.75,45.53,45.75,381700.0,38.7433,38.8878,38.7008,38.8878,381700.0
2014-10-10 10:45:00,45.75,45.76,45.62,45.73,298400.0,38.8878,38.8963,38.7773,38.8708,298400.0
2014-10-10 10:50:00,45.74,45.76,45.65,45.65,472800.0,38.8793,38.8963,38.8028,38.8028,472800.0
2014-10-10 10:55:00,45.65,45.68,45.52,45.54,293400.0,38.8028,38.8283,38.6923,38.7093,293400.0
2014-10-10 11:00:00,45.54,45.58,45.49,45.53,339600.0,38.7093,38.7433,38.6668,38.7008,339600.0
2014-10-10 11:05:00,45.53,45.57,45.51,45.53,219100.0,38.7008,38.7348,38.6838,38.7008,219100.0
2014-10-10 11:10:00,45.52,45.55,45.39,45.42,530800.0,38.6923,38.7178,38.5818,38.6073,530800.0
2014-10-10 11:15:00,45.43,45.43,45.29,45.36,613800.0,38.6158,38.6158,38.4968,38.5563,613800.0
2014-10-10 11:20:00,45.35,45.37,45.2,45.23,759300.0,38.5478,38.5648,38.4203,38.4458,759300.0
2014-10-10 11:25:00,45.23,45.28,45.19,45.25,663300.0,38.4458,38.4883,38.4118,38.4628,663300.0
2014-10-10 11:30:00,45.25,45.32,45.2,45.2,401500.0,38.4628,38.5223,38.4203,38.4203,401500.0
2014-10-10 11:35:00,45.2,45.23,45.2,45.2,420200.0,38.4203,38.4458,38.4203,38.4203,420200.0
2014-10-10 11:40:00,45.2,45.21,45.06,45.15,700500.0,38.4203,38.4288,38.3013,38.3778,700500.0
2014-10-10 11:45:00,45.14,45.22,45.14,45.21,452600.0,38.3693,38.4373,38.3693,38.4288,452600.0
2014-10-10 11:50:00,45.21,45.29,45.21,45.23,354100.0,38.4288,38.4968,38.4288,38.4458,354100.0
2014-10-10 11:55:00,45.24,45.24,45.1,45.12,418600.0,38.4543,38.4543,38.3353,38.3523,418600.0
2014-10-10 12:00:00,45.12,45.36,45.1,45.35,772500.0,38.3523,38.5563,38.3353,38.5478,772500.0
2014-10-10 12:05:00,45.35,45.36,45.24,45.24,284100.0,38.5478,38.5563,38.4543,38.4543,284100.0
2014-10-10 12:10:00,45.24,45.31,45.22,45.29,289900.0,38.4543,38.5138,38.4373,38.4968,289900.0
2014-10-10 12:15:00,45.29,45.3,45.19,45.2,369500.0,38.4968,38.5053,38.4118,38.4203,369500.0
2014-10-10 12:20:00,45.2,45.22,45.15,45.18,314000.0,38.4203,38.4373,38.3778,38.4033,314000.0
2014-10-10 12:25:00,45.18,45.25,45.17,45.21,246200.0,38.4033,38.4628,38.3948,38.4288,246200.0
2014-10-10 12:30:00,45.21,45.37,45.21,45.31,666300.0,38.4288,38.5648,38.4288,38.5138,666300.0
2014-10-10 12:35:00,45.3,45.32,45.21,45.23,251600.0,38.5053,38.5223,38.4288,38.4458,251600.0
2014-10-10 12:40:00,45.23,45.25,45.22,45.23,213200.0,38.4458,38.4628,38.4373,38.4458,213200.0
2014-10-10 12:45:00,45.23,45.26,45.17,45.18,252400.0,38.4458,38.4713,38.3948,38.4033,252400.0
2014-10-10 12:50:00,45.18,45.2,45.1,45.11,304300.0,38.4033,38.4203,38.3353,38.3438,304300.0
2014-10-10 12:55:00,45.11,45.12,45.01,45.01,412200.0,38.3438,38.3523,38.2588,38.2588,412200.0
2014-10-10 13:00:00,45.02,45.02,44.86,44.89,952900.0,38.2673,38.2673,38.1313,38.1568,952900.0
2014-10-10 13:05:00,44.89,44.93,44.79,44.93,836900.0,38.1568,38.1908,38.0718,38.1908,836900.0
2014-10-10 13:10:00,44.93,44.99,44.89,44.93,298400.0,38.1908,38.2418,38.1568,38.1908,298400.0
2014-10-10 13:15:00,44.95,44.95,44.82,44.85,345000.0,38.2078,38.2078,38.0973,38.1228,345000.0
2014-10-10 13:20:00,44.86,44.88,44.8,44.81,420700.0,38.1313,38.1483,38.0803,38.0888,420700.0
2014-10-10 13:25:00,44.8,44.82,44.73,44.79,419900.0,38.0803,38.0973,38.0208,38.0718,419900.0
2014-10-10 13:30:00,44.79,44.84,44.75,44.76,702800.0,38.0718,38.1143,38.0378,38.0463,702800.0
2014-10-10 13:35:00,44.76,44.84,44.76,44.83,367200.0,38.0463,38.1143,38.0463,38.1058,367200.0
2014-10-10 13:40:00,44.83,44.85,44.78,44.81,385300.0,38.1058,38.1228,38.0633,38.0888,385300.0
2014-10-10 13:45:00,44.81,44.81,44.67,44.7,620300.0,38.0888,38.0888,37.9698,37.9953,620300.0
2014-10-10 13:50:00,44.71,44.71,44.64,44.66,438400.0,38.0038,38.0038,37.9443,37.9613,438400.0
2014-10-10 13:55:00,44.65,44.7,44.58,44.58,471000.0,37.9528,37.9953,37.8933,37.8933,471000.0
2014-10-10 14:00:00,44.58,44.72,44.58,44.71,677700.0,37.8933,38.0123,37.8933,38.0038,677700.0
2014-10-10 14:05:00,44.72,44.72,44.62,44.65,414700.0,38.0123,38.0123,37.9273,37.9528,414700.0
2014-10-10 14:10:00,44.66,44.67,44.6,44.62,275400.0,37.9613,37.9698,37.9103,37.9273,275400.0
2014-10-10 14:15:00,44.62,44.66,44.55,44.57,388400.0,37.9273,37.9613,37.8678,37.8848,388400.0
2014-10-10 14:20:00,44.56,44.62,44.54,44.62,272800.0,37.8763,37.9273,37.8592,37.9273,272800.0
2014-10-10 14:25:00,44.62,44.62,44.52,44.57,458700.0,37.9273,37.9273,37.8422,37.8848,458700.0
2014-10-10 14:30:00,44.57,44.65,44.57,44.63,545800.0,37.8848,37.9528,37.8848,37.9358,545800.0
2014-10-10 14:35:00,44.62,44.64,44.54,44.54,452300.0,37.9273,37.9443,37.8592,37.8592,452300.0
2014-10-10 14:40:00,44.53,44.55,44.5,44.53,642300.0,37.8507,37.8678,37.8252,37.8507,642300.0
2014-10-10 14:45:00,44.54,44.54,44.42,44.47,532600.0,37.8592,37.8592,37.7572,37.7997,532600.0
2014-10-10 14:50:00,44.47,44.52,44.46,44.5,404100.0,37.7997,37.8422,37.7912,37.8252,404100.0
2014-10-10 14:55:00,44.5,44.51,44.47,44.48,956400.0,37.8252,37.8337,37.7997,37.8082,956400.0
2014-10-10 15:00:00,44.48,44.48,44.34,44.37,723500.0,37.8082,37.8082,37.6892,37.7147,723500.0
2014-10-10 15:05:00,44.37,44.37,44.32,44.34,473300.0,37.7147,37.7147,37.6722,37.6892,473300.0
2014-10-10 15:10:00,44.34,44.42,44.3,44.32,546300.0,37.6892,37.7572,37.6552,37.6722,546300.0
2014-10-10 15:15:00,44.32,44.32,44.2,44.26,764600.0,37.6722,37.6722,37.5702,37.6212,764600.0
2014-10-10 15:20:00,44.26,44.29,44.19,44.21,554400.0,37.6212,37.6467,37.5617,37.5787,554400.0
2014-10-10 15:25:00,44.21,44.22,44.1,44.13,803700.0,37.5787,37.5872,37.4852,37.5107,803700.0
2014-10-10 15:30:00,44.13,44.18,43.95,44.0,1444000.0,37.5107,37.5532,37.3577,37.4002,1444000.0
2014-10-10 15:35:00,44.01,44.25,44.0,44.24,1115400.0,37.4087,37.6127,37.4002,37.6042,1115400.0
2014-10-10 15:40:00,44.25,44.28,44.19,44.19,651400.0,37.6127,37.6382,37.5617,37.5617,651400.0
2014-10-10 15:45:00,44.19,44.2,44.14,44.17,1100200.0,37.5617,37.5702,37.5192,37.5447,1100200.0
2014-10-10 15:50:00,44.17,44.17,44.08,44.09,1519300.0,37.5447,37.5447,37.4682,37.4767,1519300.0
2014-10-10 15:55:00,44.09,44.11,44.02,44.03,2800300.0,37.4767,37.4937,37.4172,37.4257,2800300.0
2014-10-13 09:30:00,43.83,43.84,43.69,43.7,1991800.0,37.2557,37.2642,37.1367,37.1452,1991800.0
2014-10-13 09:35:00,43.69,43.82,43.61,43.77,747900.0,37.1367,37.2472,37.0687,37.2047,747900.0
2014-10-13 09:40:00,43.78,43.8,43.56,43.59,886000.0,37.2132,37.2302,37.0262,37.0517,886000.0
2014-10-13 09:45:00,43.6,43.61,43.49,43.51,786200.0,37.0602,37.0687,36.9667,36.9837,786200.0
2014-10-13 09:50:00,43.51,43.68,43.5,43.67,726900.0,36.9837,37.1282,36.9752,37.1197,726900.0
2014-10-13 09:55:00,43.67,43.83,43.57,43.8,899000.0,37.1197,37.2557,37.0347,37.2302,899000.0
2014-10-13 10:00:00,43.81,43.88,43.77,43.81,591400.0,37.2387,37.2982,37.2047,37.2387,591400.0
2014-10-13 10:05:00,43.82,43.85,43.73,43.77,464300.0,37.2472,37.2727,37.1707,37.2047,464300.0
2014-10-13 10:10:00,43.77,43.86,43.76,43.85,354300.0,37.2047,37.2812,37.1962,37.2727,354300.0
2014-10-13 10:15:00,43.84,43.86,43.77,43.81,358800.0,37.2642,37.2812,37.2047,37.2387,358800.0
2014-10-13 10:20:00,43.81,44.0,43.81,43.87,469800.0,37.2387,37.4002,37.2387,37.2897,469800.0
2014-10-13 10:25:00,43.87,43.91,43.77,43.79,333800.0,37.2897,37.3237,37.2047,37.2217,333800.0
2014-10-13 10:30:00,43.79,43.84,43.75,43.79,440700.0,37.2217,37.2642,37.1877,37.2217,440700.0
2014-10-13 10:35:00,43.79,43.83,43.77,43.83,421200.0,37.2217,37.2557,37.2047,37.2557,421200.0
2014-10-13 10:40:00,43.83,43.87,43.73,43.79,300900.0,37.2557,37.2897,37.1707,37.2217,300900.0
2014-10-13 10:45:00,43.79,43.99,43.78,43.93,389800.0,37.2217,37.3917,37.2132,37.3407,389800.0
2014-10-13 10:50:00,43.93,44.09,43.92,44.04,563000.0,37.3407,37.4767,37.3322,37.4342,563000.0
2014-10-13 10:55:00,44.05,44.24,44.01,44.11,521200.0,37.4427,37.6042,37.4087,37.4937,521200.0
2014-10-13 11:00:00,44.12,44.26,44.09,44.22,437600.0,37.5022,37.6212,37.4767,37.5872,437600.0
2014-10-13 11:05:00,44.22,44.23,44.17,44.18,245000.0,37.5872,37.5957,37.5447,37.5532,245000.0
2014-10-13 11:10:00,44.18,44.18,44.08,44.11,238900.0,37.5532,37.5532,37.4682,37.4937,238900.0
2014-10-13 11:15:00,44.1,44.12,43.97,43.97,203400.0,37.4852,37.5022,37.3747,37.3747,203400.0
2014-10-13 11:20:00,43.97,44.06,43.92,44.06,313000.0,37.3747,37.4512,37.3322,37.4512,313000.0
2014-10-13 11:25:00,44.06,44.09,43.98,44.01,230800.0,37.4512,37.4767,37.3832,37.4087,230800.0
2014-10-13 11:30:00,44.01,44.15,44.01,44.14,212800.0,37.4087,37.5277,37.4087,37.5192,212800.0
2014-10-13 11:35:00,44.14,44.15,44.05,44.05,170400.0,37.5192,37.5277,37.4427,37.4427,170400.0
2014-10-13 11:40:00,44.05,44.24,44.05,44.23,333000.0,37.4427,37.6042,37.4427,37.5957,333000.0
2014-10-13 11:45:00,44.23,44.31,44.23,44.29,263000.0,37.5957,37.6637,37.5957,37.6467,263000.0
2014-10-13 11:50:00,44.29,44.32,44.18,44.19,278300.0,37.6467,37.6722,37.5532,37.5617,278300.0
2014-10-13 11:55:00,44.19,44.23,44.15,44.21,280200.0,37.5617,37.5957,37.5277,37.5787,280200.0
2014-10-13 12:00:00,44.2,44.25,44.17,44.23,292100.0,37.5702,37.6127,37.5447,37.5957,292100.0
2014-10-13 12:05:00,44.23,44.26,44.19,44.23,261800.0,37.5957,37.6212,37.5617,37.5957,261800.0
2014-10-13 12:10:00,44.23,44.29,44.2,44.27,153800.0,37.5957,37.6467,37.5702,37.6297,153800.0
2014-10-13 12:15:00,44.26,44.46,44.25,44.45,490300.0,37.6212,37.7912,37.6127,37.7827,490300.0
2014-10-13 12:20:00,44.45,44.46,44.4,44.4,234600.0,37.7827,37.7912,37.7402,37.7402,234600.0
2014-10-13 12:25:00,44.41,44.48,44.39,44.47,204000.0,37.7487,37.8082,37.7317,37.7997,204000.0
2014-10-13 12:30:00,44.47,44.52,44.46,44.51,251700.0,37.7997,37.8422,37.7912,37.8337,251700.0
2014-10-13 12:35:00,44.51,44.55,44.46,44.48,228100.0,37.8337,37.8678,37.7912,37.8082,228100.0
2014-10-13 12:40:00,44.48,44.54,44.42,44.44,241600.0,37.8082,37.8592,37.7572,37.7742,241600.0
2014-10-13 12:45:00,44.43,44.44,44.3,44.33,237100.0,37.7657,37.7742,37.6552,37.6807,237100.0
2014-10-13 12:50:00,44.33,44.4,44.31,44.37,127300.0,37.6807,37.7402,37.6637,37.7147,127300.0
2014-10-13 12:55:00,44.37,44.39,44.3,44.3,164600.0,37.7147,37.7317,37.6552,37.6552,164600.0
2014-10-13 13:00:00,44.3,44.4,44.3,44.36,166000.0,37.6552,37.7402,37.6552,37.7062,166000.0
2014-10-13 13:05:00,44.36,44.41,44.32,44.36,277900.0,37.7062,37.7487,37.6722,37.7062,277900.0
2014-10-13 13:10:00,44.36,44.38,44.32,44.34,340200.0,37.7062,37.7232,37.6722,37.6892,340200.0
2014-10-13 13:15:00,44.34,44.35,44.19,44.23,503700.0,37.6892,37.6977,37.5617,37.5957,503700.0
2014-10-13 13:20:00,44.22,44.33,44.19,44.31,491400.0,37.5872,37.6807,37.5617,37.6637,491400.0
2014-10-13 13:25:00,44.31,44.44,44.29,44.43,231500.0,37.6637,37.7742,37.6467,37.7657,231500.0
2014-10-13 13:30:00,44.42,44.47,44.4,44.46,233600.0,37.7572,37.7997,37.7402,37.7912,233600.0
2014-10-13 13:35:00,44.47,44.53,44.45,44.52,263200.0,37.7997,37.8507,37.7827,37.8422,263200.0
2014-10-13 13:40:00,44.52,44.53,44.45,44.46,280500.0,37.8422,37.8507,37.7827,37.7912,280500.0
2014-10-13 13:45:00,44.46,44.48,44.35,44.38,200800.0,37.7912,37.8082,37.6977,37.7232,200800.0
2014-10-13 13:50:00,44.38,44.4,44.34,44.39,150400.0,37.7232,37.7402,37.6892,37.7317,150400.0
2014-10-13 13:55:00,44.38,44.39,44.28,44.34,164600.0,37.7232,37.7317,37.6382,37.6892,164600.0
2014-10-13 14:00:00,44.33,44.34,44.25,44.31,199400.0,37.6807,37.6892,37.6127,37.6637,199400.0
2014-10-13 14:05:00,44.3,44.56,44.3,44.55,387200.0,37.6552,37.8763,37.6552,37.8678,387200.0
2014-10-13 14:10:00,44.55,44.55,44.47,44.49,266800.0,37.8678,37.8678,37.7997,37.8167,266800.0
2014-10-13 14:15:00,44.49,44.54,44.44,44.44,165600.0,37.8167,37.8592,37.7742,37.7742,165600.0
2014-10-13 14:20:00,44.44,44.51,44.41,44.48,221900.0,37.7742,37.8337,37.7487,37.8082,221900.0
2014-10-13 14:25:00,44.48,44.52,44.47,44.52,202600.0,37.8082,37.8422,37.7997,37.8422,202600.0
2014-10-13 14:30:00,44.51,44.52,44.39,44.42,160000.0,37.8337,37.8422,37.7317,37.7572,160000.0
2014-10-13 14:35:00,44.42,44.47,44.4,44.45,193900.0,37.7572,37.7997,37.7402,37.7827,193900.0
2014-10-13 14:40:00,44.45,44.45,44.34,44.38,173200.0,37.7827,37.7827,37.6892,37.7232,173200.0
2014-10-13 14:45:00,44.37,44.39,44.33,44.33,152300.0,37.7147,37.7317,37.6807,37.6807,152300.0
2014-10-13 14:50:00,44.33,44.44,44.32,44.36,190900.0,37.6807,37.7742,37.6722,37.7062,190900.0
2014-10-13 14:55:00,44.35,44.36,44.28,44.31,144900.0,37.6977,37.7062,37.6382,37.6637,144900.0
2014-10-13 15:00:00,44.31,44.34,44.3,44.31,159700.0,37.6637,37.6892,37.6552,37.6637,159700.0
2014-10-13 15:05:00,44.31,44.34,44.25,44.27,204200.0,37.6637,37.6892,37.6127,37.6297,204200.0
2014-10-13 15:10:00,44.26,44.32,44.25,44.32,161700.0,37.6212,37.6722,37.6127,37.6722,161700.0
2014-10-13 15:15:00,44.32,44.32,44.19,44.21,330900.0,37.6722,37.6722,37.5617,37.5787,330900.0
2014-10-13 15:20:00,44.21,44.22,44.16,44.2,224200.0,37.5787,37.5872,37.5362,37.5702,224200.0
2014-10-13 15:25:00,44.2,44.26,44.19,44.22,289600.0,37.5702,37.6212,37.5617,37.5872,289600.0
2014-10-13 15:30:00,44.21,44.22,43.89,44.06,859300.0,37.5787,37.5872,37.3067,37.4512,859300.0
2014-10-13 15:35:00,44.06,44.12,43.96,43.97,711800.0,37.4512,37.5022,37.3662,37.3747,711800.0
2014-10-13 15:40:00,43.97,44.04,43.85,43.88,824600.0,37.3747,37.4342,37.2727,37.2982,824600.0
2014-10-13 15:45:00,43.89,43.89,43.78,43.83,1054100.0,37.3067,37.3067,37.2132,37.2557,1054100.0
2014-10-13 15:50:00,43.83,43.84,43.65,43.7,1427600.0,37.2557,37.2642,37.1027,37.1452,1427600.0
2014-10-13 15:55:00,43.7,43.76,43.65,43.66,2449000.0,37.1452,37.1962,37.1027,37.1112,2449000.0
2014-10-14 09:30:00,43.89,43.91,43.56,43.79,1125700.0,37.3067,37.3237,37.0262,37.2217,1125700.0
2014-10-14 09:35:00,43.8,44.06,43.78,44.01,745500.0,37.2302,37.4512,37.2132,37.4087,745500.0
2014-10-14 09:40:00,44.02,44.27,44.0,44.25,738700.0,37.4172,37.6297,37.4002,37.6127,738700.0
2014-10-14 09:45:00,44.24,44.27,44.15,44.16,636300.0,37.6042,37.6297,37.5277,37.5362,636300.0
2014-10-14 09:50:00,44.16,44.29,44.14,44.25,701000.0,37.5362,37.6467,37.5192,37.6127,701000.0
2014-10-14 09:55:00,44.25,44.38,44.16,44.37,648000.0,37.6127,37.7232,37.5362,37.7147,648000.0
2014-10-14 10:00:00,44.37,44.38,44.1,44.13,905800.0,37.7147,37.7232,37.4852,37.5107,905800.0
2014-10-14 10:05:00,44.12,44.13,43.93,44.0,808500.0,37.5022,37.5107,37.3407,37.4002,808500.0
2014-10-14 10:10:00,44.0,44.07,43.91,44.02,608100.0,37.4002,37.4597,37.3237,37.4172,608100.0
2014-10-14 10:15:00,44.02,44.03,43.89,43.93,588000.0,37.4172,37.4257,37.3067,37.3407,588000.0
2014-10-14 10:20:00,43.92,44.01,43.91,43.92,416200.0,37.3322,37.4087,37.3237,37.3322,416200.0
2014-10-14 10:25:00,43.93,43.99,43.9,43.94,417100.0,37.3407,37.3917,37.3152,37.3492,417100.0
2014-10-14 10:30:00,43.95,43.96,43.83,43.85,367800.0,37.3577,37.3662,37.2557,37.2727,367800.0
2014-10-14 10:35:00,43.85,43.95,43.81,43.82,609200.0,37.2727,37.3577,37.2387,37.2472,609200.0
2014-10-14 10:40:00,43.83,43.91,43.83,43.88,325000.0,37.2557,37.3237,37.2557,37.2982,325000.0
2014-10-14 10:45:00,43.87,43.98,43.85,43.96,442700.0,37.2897,37.3832,37.2727,37.3662,442700.0
2014-10-14 10:50:00,43.96,44.01,43.93,43.99,610700.0,37.3662,37.4087,37.3407,37.3917,610700.0
2014-10-14 10:55:00,43.99,44.01,43.91,43.93,460900.0,37.3917,37.4087,37.3237,37.3407,460900.0
2014-10-14 11:00:00,43.94,43.99,43.9,43.97,491400.0,37.3492,37.3917,37.3152,37.3747,491400.0
2014-10-14 11:05:00,43.97,44.0,43.94,43.96,420300.0,37.3747,37.4002,37.3492,37.3662,420300.0
2014-10-14 11:10:00,43.97,44.0,43.87,43.88,607800.0,37.3747,37.4002,37.2897,37.2982,607800.0
2014-10-14 11:15:00,43.88,43.97,43.88,43.94,234700.0,37.2982,37.3747,37.2982,37.3492,234700.0
2014-10-14 11:20:00,43.94,43.96,43.87,43.92,261600.0,37.3492,37.3662,37.2897,37.3322,261600.0
2014-10-14 11:25:00,43.91,43.92,43.68,43.71,582500.0,37.3237,37.3322,37.1282,37.1537,582500.0
2014-10-14 11:30:00,43.71,43.85,43.69,43.8,676600.0,37.1537,37.2727,37.1367,37.2302,676600.0
2014-10-14 11:35:00,43.8,43.87,43.79,43.83,201600.0,37.2302,37.2897,37.2217,37.2557,201600.0
2014-10-14 11:40:00,43.83,43.96,43.82,43.95,348600.0,37.2557,37.3662,37.2472,37.3577,348600.0
2014-10-14 11:45:00,43.95,43.97,43.89,43.91,319500.0,37.3577,37.3747,37.3067,37.3237,319500.0
2014-10-14 11:50:00,43.92,43.92,43.84,43.88,117000.0,37.3322,37.3322,37.2642,37.2982,117000.0
2014-10-14 11:55:00,43.89,43.94,43.88,43.94,475400.0,37.3067,37.3492,37.2982,37.3492,475400.0
2014-10-14 12:00:00,43.93,43.96,43.9,43.93,419100.0,37.3407,37.3662,37.3152,37.3407,419100.0
2014-10-14 12:05:00,43.92,43.96,43.9,43.93,367100.0,37.3322,37.3662,37.3152,37.3407,367100.0
2014-10-14 12:10:00,43.93,43.94,43.89,43.91,345600.0,37.3407,37.3492,37.3067,37.3237,345600.0
2014-10-14 12:15:00,43.91,43.93,43.85,43.89,381600.0,37.3237,37.3407,37.2727,37.3067,381600.0
2014-10-14 12:20:00,43.89,43.93,43.86,43.9,367300.0,37.3067,37.3407,37.2812,37.3152,367300.0
2014-10-14 12:25:00,43.91,43.93,43.88,43.88,187600.0,37.3237,37.3407,37.2982,37.2982,187600.0
2014-10-14 12:30:00,43.89,43.92,43.85,43.92,255300.0,37.3067,37.3322,37.2727,37.3322,255300.0
2014-10-14 12:35:00,43.91,43.93,43.88,43.92,155400.0,37.3237,37.3407,37.2982,37.3322,155400.0
2014-10-14 12:40:00,43.92,44.01,43.91,44.0,175100.0,37.3322,37.4087,37.3237,37.4002,175100.0
2014-10-14 12:45:00,44.01,44.04,43.98,44.04,245300.0,37.4087,37.4342,37.3832,37.4342,245300.0
2014-10-14 12:50:00,44.04,44.07,44.02,44.05,235400.0,37.4342,37.4597,37.4172,37.4427,235400.0
2014-10-14 12:55:00,44.05,44.08,44.05,44.07,111500.0,37.4427,37.4682,37.4427,37.4597,111500.0
2014-10-14 13:00:00,44.07,44.08,44.02,44.07,146700.0,37.4597,37.4682,37.4172,37.4597,146700.0
2014-10-14 13:05:00,44.06,44.08,44.01,44.06,138800.0,37.4512,37.4682,37.4087,37.4512,138800.0
2014-10-14 13:10:00,44.05,44.12,44.04,44.09,215000.0,37.4427,37.5022,37.4342,37.4767,215000.0
2014-10-14 13:15:00,44.09,44.16,44.08,44.16,281000.0,37.4767,37.5362,37.4682,37.5362,281000.0
2014-10-14 13:20:00,44.15,44.18,44.09,44.11,389300.0,37.5277,37.5532,37.4767,37.4937,389300.0
2014-10-14 13:25:00,44.11,44.16,44.07,44.1,280100.0,37.4937,37.5362,37.4597,37.4852,280100.0
2014-10-14 13:30:00,44.1,44.13,44.07,44.12,178500.0,37.4852,37.5107,37.4597,37.5022,178500.0
2014-10-14 13:35:00,44.11,44.12,43.99,44.05,168300.0,37.4937,37.5022,37.3917,37.4427,168300.0
2014-10-14 13:40:00,44.05,44.07,43.98,43.98,136200.0,37.4427,37.4597,37.3832,37.3832,136200.0
2014-10-14 13:45:00,43.98,44.03,43.92,44.02,147700.0,37.3832,37.4257,37.3322,37.4172,147700.0
2014-10-14 13:50:00,44.02,44.08,44.02,44.07,146800.0,37.4172,37.4682,37.4172,37.4597,146800.0
2014-10-14 13:55:00,44.08,44.1,44.03,44.09,146600.0,37.4682,37.4852,37.4257,37.4767,146600.0
2014-10-14 14:00:00,44.09,44.15,44.07,44.11,159500.0,37.4767,37.5277,37.4597,37.4937,159500.0
2014-10-14 14:05:00,44.11,44.12,44.01,44.03,161800.0,37.4937,37.5022,37.4087,37.4257,161800.0
2014-10-14 14:10:00,44.03,44.09,44.01,44.06,237100.0,37.4257,37.4767,37.4087,37.4512,237100.0
2014-10-14 14:15:00,44.06,44.08,43.96,43.96,337800.0,37.4512,37.4682,37.3662,37.3662,337800.0
2014-10-14 14:20:00,43.96,43.98,43.83,43.83,438500.0,37.3662,37.3832,37.2557,37.2557,438500.0
2014-10-14 14:25:00,43.83,43.84,43.8,43.81,328300.0,37.2557,37.2642,37.2302,37.2387,328300.0
2014-10-14 14:30:00,43.81,43.91,43.78,43.78,295800.0,37.2387,37.3237,37.2132,37.2132,295800.0
2014-10-14 14:35:00,43.78,43.9,43.78,43.86,292500.0,37.2132,37.3152,37.2132,37.2812,292500.0
2014-10-14 14:40:00,43.86,43.91,43.83,43.91,552400.0,37.2812,37.3237,37.2557,37.3237,552400.0
2014-10-14 14:45:00,43.91,43.94,43.85,43.89,278300.0,37.3237,37.3492,37.2727,37.3067,278300.0
2014-10-14 14:50:00,43.89,43.9,43.76,43.76,370600.0,37.3067,37.3152,37.1962,37.1962,370600.0
2014-10-14 14:55:00,43.77,43.79,43.73,43.79,316400.0,37.2047,37.2217,37.1707,37.2217,316400.0
2014-10-14 15:00:00,43.79,43.85,43.76,43.8,392500.0,37.2217,37.2727,37.1962,37.2302,392500.0
2014-10-14 15:05:00,43.8,43.81,43.66,43.72,457100.0,37.2302,37.2387,37.1112,37.1622,457100.0
2014-10-14 15:10:00,43.73,43.8,43.73,43.76,399600.0,37.1707,37.2302,37.1707,37.1962,399600.0
2014-10-14 15:15:00,43.76,43.78,43.7,43.76,443800.0,37.1962,37.2132,37.1452,37.1962,443800.0
2014-10-14 15:20:00,43.77,43.78,43.66,43.75,586100.0,37.2047,37.2132,37.1112,37.1877,586100.0
2014-10-14 15:25:00,43.75,43.83,43.75,43.8,663100.0,37.1877,37.2557,37.1877,37.2302,663100.0
2014-10-14 15:30:00,43.8,43.81,43.68,43.71,371500.0,37.2302,37.2387,37.1282,37.1537,371500.0
2014-10-14 15:35:00,43.7,43.99,43.69,43.98,583100.0,37.1452,37.3917,37.1367,37.3832,583100.0
2014-10-14 15:40:00,43.97,44.03,43.84,43.84,761300.0,37.3747,37.4257,37.2642,37.2642,761300.0
2014-10-14 15:45:00,43.84,43.89,43.79,43.85,694600.0,37.2642,37.3067,37.2217,37.2727,694600.0
2014-10-14 15:50:00,43.85,43.92,43.81,43.84,675600.0,37.2727,37.3322,37.2387,37.2642,675600.0
2014-10-14 15:55:00,43.83,43.84,43.7,43.74,1636900.0,37.2557,37.2642,37.1452,37.1792,1636900.0
2014-10-15 09:30:00,42.99,43.01,42.1,42.45,3571800.0,36.5417,36.5587,35.7852,36.0827,3571800.0
2014-10-15 09:35:00,42.45,42.52,42.27,42.41,2044600.0,36.0827,36.1422,35.9297,36.0487,2044600.0
2014-10-15 09:40:00,42.41,42.62,42.2,42.49,1795400.0,36.0487,36.2272,35.8702,36.1167,1795400.0
2014-10-15 09:45:00,42.48,43.01,42.45,42.94,1211600.0,36.1082,36.5587,36.0827,36.4992,1211600.0
2014-10-15 09:50:00,42.93,43.05,42.8,42.96,1310400.0,36.4907,36.5927,36.3802,36.5162,1310400.0
2014-10-15 09:55:00,42.96,43.03,42.52,42.53,1955200.0,36.5162,36.5757,36.1422,36.1507,1955200.0
2014-10-15 10:00:00,42.53,42.79,42.43,42.51,1258600.0,36.1507,36.3717,36.0657,36.1337,1258600.0
2014-10-15 10:05:00,42.52,42.79,42.45,42.71,830000.0,36.1422,36.3717,36.0827,36.3037,830000.0
2014-10-15 10:10:00,42.7,42.96,42.63,42.94,997700.0,36.2952,36.5162,36.2357,36.4992,997700.0
2014-10-15 10:15:00,42.94,42.95,42.72,42.79,572100.0,36.4992,36.5077,36.3122,36.3717,572100.0
2014-10-15 10:20:00,42.8,42.93,42.71,42.9,361500.0,36.3802,36.4907,36.3037,36.4652,361500.0
2014-10-15 10:25:00,42.89,42.92,42.78,42.79,489900.0,36.4567,36.4822,36.3632,36.3717,489900.0
2014-10-15 10:30:00,42.79,42.88,42.66,42.84,401800.0,36.3717,36.4482,36.2612,36.4142,401800.0
2014-10-15 10:35:00,42.84,42.98,42.82,42.93,590400.0,36.4142,36.5332,36.3972,36.4907,590400.0
2014-10-15 10:40:00,42.93,43.0,42.81,42.83,341600.0,36.4907,36.5502,36.3887,36.4057,341600.0
2014-10-15 10:45:00,42.84,42.84,42.7,42.79,593500.0,36.4142,36.4142,36.2952,36.3717,593500.0
2014-10-15 10:50:00,42.79,42.94,42.78,42.89,368800.0,36.3717,36.4992,36.3632,36.4567,368800.0
2014-10-15 10:55:00,42.89,42.93,42.79,42.92,428700.0,36.4567,36.4907,36.3717,36.4822,428700.0
2014-10-15 11:00:00,42.91,42.94,42.73,42.82,611300.0,36.4737,36.4992,36.3207,36.3972,611300.0
2014-10-15 11:05:00,42.83,42.92,42.83,42.91,534300.0,36.4057,36.4822,36.4057,36.4737,534300.0
2014-10-15 11:10:00,42.91,43.0,42.81,42.82,564400.0,36.4737,36.5502,36.3887,36.3972,564400.0
2014-10-15 11:15:00,42.83,42.85,42.68,42.75,454400.0,36.4057,36.4227,36.2782,36.3377,454400.0
2014-10-15 11:20:00,42.74,42.74,42.61,42.66,465200.0,36.3292,36.3292,36.2187,36.2612,465200.0
2014-10-15 11:25:00,42.67,42.75,42.61,42.67,623200.0,36.2697,36.3377,36.2187,36.2697,623200.0
2014-10-15 11:30:00,42.66,42.75,42.51,42.57,634400.0,36.2612,36.3377,36.1337,36.1847,634400.0
2014-10-15 11:35:00,42.57,42.67,42.56,42.64,514600.0,36.1847,36.2697,36.1762,36.2442,514600.0
2014-10-15 11:40:00,42.64,42.68,42.6,42.61,272300.0,36.2442,36.2782,36.2102,36.2187,272300.0
2014-10-15 11:45:00,42.62,42.62,42.5,42.52,457700.0,36.2272,36.2272,36.1252,36.1422,457700.0
2014-10-15 11:50:00,42.51,42.59,42.45,42.58,407800.0,36.1337,36.2017,36.0827,36.1932,407800.0
2014-10-15 11:55:00,42.58,42.72,42.57,42.71,227800.0,36.1932,36.3122,36.1847,36.3037,227800.0
2014-10-15 12:00:00,42.7,42.71,42.59,42.66,232100.0,36.2952,36.3037,36.2017,36.2612,232100.0
2014-10-15 12:05:00,42.66,42.68,42.6,42.64,206400.0,36.2612,36.2782,36.2102,36.2442,206400.0
2014-10-15 12:10:00,42.63,42.65,42.45,42.49,493500.0,36.2357,36.2527,36.0827,36.1167,493500.0
2014-10-15 12:15:00,42.49,42.53,42.41,42.47,506300.0,36.1167,36.1507,36.0487,36.0997,506300.0
2014-10-15 12:20:00,42.47,42.55,42.45,42.5,301500.0,36.0997,36.1677,36.0827,36.1252,301500.0
2014-10-15 12:25:00,42.5,42.53,42.41,42.44,413600.0,36.1252,36.1507,36.0487,36.0742,413600.0
2014-10-15 12:30:00,42.43,42.52,42.38,42.51,428500.0,36.0657,36.1422,36.0232,36.1337,428500.0
2014-10-15 12:35:00,42.5,42.54,42.44,42.5,387100.0,36.1252,36.1592,36.0742,36.1252,387100.0
2014-10-15 12:40:00,42.5,42.55,42.42,42.46,473700.0,36.1252,36.1677,36.0572,36.0912,473700.0
2014-10-15 12:45:00,42.46,42.6,42.45,42.48,637300.0,36.0912,36.2102,36.0827,36.1082,637300.0
2014-10-15 12:50:00,42.48,42.63,42.39,42.63,616600.0,36.1082,36.2357,36.0317,36.2357,616600.0
2014-10-15 12:55:00,42.63,42.64,42.5,42.52,490900.0,36.2357,36.2442,36.1252,36.1422,490900.0
2014-10-15 13:00:00,42.52,42.57,42.45,42.57,367100.0,36.1422,36.1847,36.0827,36.1847,367100.0
2014-10-15 13:05:00,42.55,42.68,42.51,42.63,518000.0,36.1677,36.2782,36.1337,36.2357,518000.0
2014-10-15 13:10:00,42.63,42.66,42.52,42.53,398000.0,36.2357,36.2612,36.1422,36.1507,398000.0
2014-10-15 13:15:00,42.52,42.56,42.39,42.43,321200.0,36.1422,36.1762,36.0317,36.0657,321200.0
2014-10-15 13:20:00,42.43,42.44,42.31,42.34,651300.0,36.0657,36.0742,35.9637,35.9892,651300.0
2014-10-15 13:25:00,42.34,42.36,42.28,42.32,751700.0,35.9892,36.0062,35.9382,35.9722,751700.0
2014-10-15 13:30:00,42.32,42.42,42.3,42.39,526200.0,35.9722,36.0572,35.9552,36.0317,526200.0
2014-10-15 13:35:00,42.39,42.39,42.22,42.34,627600.0,36.0317,36.0317,35.8872,35.9892,627600.0
2014-10-15 13:40:00,42.34,42.6,42.33,42.51,801300.0,35.9892,36.2102,35.9807,36.1337,801300.0
2014-10-15 13:45:00,42.51,42.62,42.46,42.58,475800.0,36.1337,36.2272,36.0912,36.1932,475800.0
2014-10-15 13:50:00,42.57,42.57,42.45,42.52,471500.0,36.1847,36.1847,36.0827,36.1422,471500.0
2014-10-15 13:55:00,42.52,42.53,42.42,42.43,390200.0,36.1422,36.1507,36.0572,36.0657,390200.0
2014-10-15 14:00:00,42.42,42.46,42.29,42.36,529500.0,36.0572,36.0912,35.9467,36.0062,529500.0
2014-10-15 14:05:00,42.36,42.52,42.35,42.5,528700.0,36.0062,36.1422,35.9977,36.1252,528700.0
2014-10-15 14:10:00,42.5,42.6,42.5,42.57,269300.0,36.1252,36.2102,36.1252,36.1847,269300.0
2014-10-15 14:15:00,42.56,42.74,42.56,42.67,380800.0,36.1762,36.3292,36.1762,36.2697,380800.0
2014-10-15 14:20:00,42.67,42.7,42.59,42.63,397400.0,36.2697,36.2952,36.2017,36.2357,397400.0
2014-10-15 14:25:00,42.64,42.7,42.57,42.62,481200.0,36.2442,36.2952,36.1847,36.2272,481200.0
2014-10-15 14:30:00,42.62,42.73,42.6,42.71,306000.0,36.2272,36.3207,36.2102,36.3037,306000.0
2014-10-15 14:35:00,42.71,42.81,42.71,42.81,360600.0,36.3037,36.3887,36.3037,36.3887,360600.0
2014-10-15 14:40:00,42.81,42.87,42.61,42.63,380500.0,36.3887,36.4397,36.2187,36.2357,380500.0
2014-10-15 14:45:00,42.63,42.67,42.56,42.63,550800.0,36.2357,36.2697,36.1762,36.2357,550800.0
2014-10-15 14:50:00,42.63,42.82,42.62,42.77,400000.0,36.2357,36.3972,36.2272,36.3547,400000.0
2014-10-15 14:55:00,42.78,42.79,42.68,42.75,348700.0,36.3632,36.3717,36.2782,36.3377,348700.0
2014-10-15 15:00:00,42.75,42.85,42.69,42.83,752300.0,36.3377,36.4227,36.2867,36.4057,752300.0
2014-10-15 15:05:00,42.81,42.99,42.81,42.98,1148500.0,36.3887,36.5417,36.3887,36.5332,1148500.0
2014-10-15 15:10:00,42.98,43.03,42.91,42.93,738000.0,36.5332,36.5757,36.4737,36.4907,738000.0
2014-10-15 15:15:00,42.93,42.93,42.75,42.82,539100.0,36.4907,36.4907,36.3377,36.3972,539100.0
2014-10-15 15:20:00,42.82,42.92,42.81,42.9,660200.0,36.3972,36.4822,36.3887,36.4652,660200.0
2014-10-15 15:25:00,42.9,43.19,42.9,43.18,661600.0,36.4652,36.7117,36.4652,36.7032,661600.0
2014-10-15 15:30:00,43.18,43.26,43.11,43.2,840900.0,36.7032,36.7712,36.6437,36.7202,840900.0
2014-10-15 15:35:00,43.21,43.36,43.2,43.32,976900.0,36.7287,36.8562,36.7202,36.8222,976900.0
2014-10-15 15:40:00,43.33,43.39,43.21,43.33,884500.0,36.8307,36.8817,36.7287,36.8307,884500.0
2014-10-15 15:45:00,43.33,43.37,43.15,43.18,938400.0,36.8307,36.8647,36.6777,36.7032,938400.0
2014-10-15 15:50:00,43.18,43.28,43.11,43.27,991300.0,36.7032,36.7882,36.6437,36.7797,991300.0
2014-10-15 15:55:00,43.27,43.36,43.2,43.23,1683900.0,36.7797,36.8562,36.7202,36.7457,1683900.0
2014-10-16 09:30:00,42.53,42.76,42.4,42.75,1251000.0,36.1507,36.3462,36.0402,36.3377,1251000.0
2014-10-16 09:35:00,42.75,43.08,42.72,43.0,1158000.0,36.3377,36.6182,36.3122,36.5502,1158000.0
2014-10-16 09:40:00,42.99,43.01,42.78,42.83,544200.0,36.5417,36.5587,36.3632,36.4057,544200.0
2014-10-16 09:45:00,42.83,42.83,42.65,42.8,800900.0,36.4057,36.4057,36.2527,36.3802,800900.0
2014-10-16 09:50:00,42.8,43.0,42.79,42.92,645800.0,36.3802,36.5502,36.3717,36.4822,645800.0
2014-10-16 09:55:00,42.91,42.93,42.8,42.9,979900.0,36.4737,36.4907,36.3802,36.4652,979900.0
2014-10-16 10:00:00,42.9,42.93,42.68,42.79,626700.0,36.4652,36.4907,36.2782,36.3717,626700.0
2014-10-16 10:05:00,42.79,42.82,42.58,42.66,621000.0,36.3717,36.3972,36.1932,36.2612,621000.0
2014-10-16 10:10:00,42.65,42.66,42.49,42.49,643700.0,36.2527,36.2612,36.1167,36.1167,643700.0
2014-10-16 10:15:00,42.48,42.52,42.37,42.5,739700.0,36.1082,36.1422,36.0147,36.1252,739700.0
2014-10-16 10:20:00,42.5,42.93,42.39,42.77,1354600.0,36.1252,36.4907,36.0317,36.3547,1354600.0
2014-10-16 10:25:00,42.78,42.81,42.61,42.74,754700.0,36.3632,36.3887,36.2187,36.3292,754700.0
2014-10-16 10:30:00,42.74,42.76,42.62,42.69,547100.0,36.3292,36.3462,36.2272,36.2867,547100.0
2014-10-16 10:35:00,42.68,42.7,42.5,42.58,754700.0,36.2782,36.2952,36.1252,36.1932,754700.0
2014-10-16 10:40:00,42.58,42.7,42.52,42.68,830500.0,36.1932,36.2952,36.1422,36.2782,830500.0
2014-10-16 10:45:00,42.68,42.8,42.68,42.78,584000.0,36.2782,36.3802,36.2782,36.3632,584000.0
2014-10-16 10:50:00,42.78,42.8,42.61,42.64,560700.0,36.3632,36.3802,36.2187,36.2442,560700.0
2014-10-16 10:55:00,42.64,42.68,42.59,42.63,532800.0,36.2442,36.2782,36.2017,36.2357,532800.0
2014-10-16 11:00:00,42.63,42.65,42.52,42.55,830100.0,36.2357,36.2527,36.1422,36.1677,830100.0
2014-10-16 11:05:00,42.54,42.56,42.45,42.51,589600.0,36.1592,36.1762,36.0827,36.1337,589600.0
2014-10-16 11:10:00,42.51,42.65,42.5,42.54,622300.0,36.1337,36.2527,36.1252,36.1592,622300.0
2014-10-16 11:15:00,42.54,42.63,42.52,42.58,565200.0,36.1592,36.2357,36.1422,36.1932,565200.0
2014-10-16 11:20:00,42.59,42.66,42.55,42.61,716800.0,36.2017,36.2612,36.1677,36.2187,716800.0
2014-10-16 11:25:00,42.61,42.62,42.54,42.6,490900.0,36.2187,36.2272,36.1592,36.2102,490900.0
2014-10-16 11:30:00,42.62,42.71,42.59,42.7,635300.0,36.2272,36.3037,36.2017,36.2952,635300.0
2014-10-16 11:35:00,42.69,42.72,42.56,42.6,605500.0,36.2867,36.3122,36.1762,36.2102,605500.0
2014-10-16 11:40:00,42.6,42.66,42.55,42.56,343500.0,36.2102,36.2612,36.1677,36.1762,343500.0
2014-10-16 11:45:00,42.56,42.61,42.42,42.45,499700.0,36.1762,36.2187,36.0572,36.0827,499700.0
2014-10-16 11:50:00,42.46,42.54,42.43,42.47,619800.0,36.0912,36.1592,36.0657,36.0997,619800.0
2014-10-16 11:55:00,42.47,42.53,42.44,42.48,465700.0,36.0997,36.1507,36.0742,36.1082,465700.0
2014-10-16 12:00:00,42.48,42.49,42.31,42.34,464800.0,36.1082,36.1167,35.9637,35.9892,464800.0
2014-10-16 12:05:00,42.35,42.47,42.34,42.42,259300.0,35.9977,36.0997,35.9892,36.0572,259300.0
2014-10-16 12:10:00,42.41,42.46,42.34,42.4,559100.0,36.0487,36.0912,35.9892,36.0402,559100.0
2014-10-16 12:15:00,42.41,42.49,42.35,42.48,362900.0,36.0487,36.1167,35.9977,36.1082,362900.0
2014-10-16 12:20:00,42.49,42.52,42.45,42.48,316000.0,36.1167,36.1422,36.0827,36.1082,316000.0
2014-10-16 12:25:00,42.47,42.5,42.37,42.41,317400.0,36.0997,36.1252,36.0147,36.0487,317400.0
2014-10-16 12:30:00,42.4,42.44,42.3,42.33,343800.0,36.0402,36.0742,35.9552,35.9807,343800.0
2014-10-16 12:35:00,42.33,42.38,42.22,42.28,585400.0,35.9807,36.0232,35.8872,35.9382,585400.0
2014-10-16 12:40:00,42.27,42.38,42.27,42.36,541200.0,35.9297,36.0232,35.9297,36.0062,541200.0
2014-10-16 12:45:00,42.37,42.41,42.34,42.41,382400.0,36.0147,36.0487,35.9892,36.0487,382400.0
2014-10-16 12:50:00,42.42,42.48,42.41,42.45,289300.0,36.0572,36.1082,36.0487,36.0827,289300.0
2014-10-16 12:55:00,42.44,42.53,42.43,42.52,367400.0,36.0742,36.1507,36.0657,36.1422,367400.0
2014-10-16 13:00:00,42.52,42.66,42.52,42.63,449800.0,36.1422,36.2612,36.1422,36.2357,449800.0
2014-10-16 13:05:00,42.63,42.74,42.6,42.7,585000.0,36.2357,36.3292,36.2102,36.2952,585000.0
2014-10-16 13:10:00,42.69,42.7,42.61,42.66,634700.0,36.2867,36.2952,36.2187,36.2612,634700.0
2014-10-16 13:15:00,42.66,42.69,42.58,42.62,409600.0,36.2612,36.2867,36.1932,36.2272,409600.0
2014-10-16 13:20:00,42.62,42.69,42.59,42.69,670600.0,36.2272,36.2867,36.2017,36.2867,670600.0
2014-10-16 13:25:00,42.69,42.79,42.67,42.71,513200.0,36.2867,36.3717,36.2697,36.3037,513200.0
2014-10-16 13:30:00,42.7,42.72,42.65,42.66,254600.0,36.2952,36.3122,36.2527,36.2612,254600.0
2014-10-16 13:35:00,42.66,42.81,42.66,42.77,474700.0,36.2612,36.3887,36.2612,36.3547,474700.0
2014-10-16 13:40:00,42.77,42.8,42.74,42.75,453400.0,36.3547,36.3802,36.3292,36.3377,453400.0
2014-10-16 13:45:00,42.75,42.8,42.71,42.73,380200.0,36.3377,36.3802,36.3037,36.3207,380200.0
2014-10-16 13:50:00,42.72,42.75,42.61,42.71,495100.0,36.3122,36.3377,36.2187,36.3037,495100.0
2014-10-16 13:55:00,42.72,42.73,42.58,42.65,408800.0,36.3122,36.3207,36.1932,36.2527,408800.0
2014-10-16 14:00:00,42.65,42.73,42.62,42.71,268900.0,36.2527,36.3207,36.2272,36.3037,268900.0
2014-10-16 14:05:00,42.7,42.77,42.69,42.76,255900.0,36.2952,36.3547,36.2867,36.3462,255900.0
2014-10-16 14:10:00,42.76,42.79,42.66,42.68,308800.0,36.3462,36.3717,36.2612,36.2782,308800.0
2014-10-16 14:15:00,42.67,42.79,42.65,42.75,353300.0,36.2697,36.3717,36.2527,36.3377,353300.0
2014-10-16 14:20:00,42.73,42.75,42.66,42.72,367600.0,36.3207,36.3377,36.2612,36.3122,367600.0
2014-10-16 14:25:00,42.72,42.79,42.71,42.79,306500.0,36.3122,36.3717,36.3037,36.3717,306500.0
2014-10-16 14:30:00,42.79,42.85,42.76,42.83,305200.0,36.3717,36.4227,36.3462,36.4057,305200.0
2014-10-16 14:35:00,42.83,42.86,42.76,42.77,386800.0,36.4057,36.4312,36.3462,36.3547,386800.0
2014-10-16 14:40:00,42.77,42.77,42.69,42.7,206500.0,36.3547,36.3547,36.2867,36.2952,206500.0
2014-10-16 14:45:00,42.69,42.75,42.62,42.63,491200.0,36.2867,36.3377,36.2272,36.2357,491200.0
2014-10-16 14:50:00,42.63,42.75,42.62,42.68,470200.0,36.2357,36.3377,36.2272,36.2782,470200.0
2014-10-16 14:55:00,42.69,42.76,42.69,42.71,269600.0,36.2867,36.3462,36.2867,36.3037,269600.0
2014-10-16 15:00:00,42.72,42.74,42.59,42.61,284700.0,36.3122,36.3292,36.2017,36.2187,284700.0
2014-10-16 15:05:00,42.62,42.66,42.59,42.66,563500.0,36.2272,36.2612,36.2017,36.2612,563500.0
2014-10-16 15:10:00,42.66,42.8,42.65,42.79,274400.0,36.2612,36.3802,36.2527,36.3717,274400.0
2014-10-16 15:15:00,42.8,42.82,42.72,42.72,423600.0,36.3802,36.3972,36.3122,36.3122,423600.0
2014-10-16 15:20:00,42.73,42.79,42.69,42.74,451600.0,36.3207,36.3717,36.2867,36.3292,451600.0
2014-10-16 15:25:00,42.74,42.81,42.71,42.8,331900.0,36.3292,36.3887,36.3037,36.3802,331900.0
2014-10-16 15:30:00,42.8,42.84,42.75,42.8,337000.0,36.3802,36.4142,36.3377,36.3802,337000.0
2014-10-16 15:35:00,42.81,42.84,42.72,42.74,429400.0,36.3887,36.4142,36.3122,36.3292,429400.0
2014-10-16 15:40:00,42.74,42.81,42.72,42.78,424100.0,36.3292,36.3887,36.3122,36.3632,424100.0
2014-10-16 15:45:00,42.78,42.85,42.76,42.78,422300.0,36.3632,36.4227,36.3462,36.3632,422300.0
2014-10-16 15:50:00,42.78,42.96,42.78,42.9,1047900.0,36.3632,36.5162,36.3632,36.4652,1047900.0
2014-10-16 15:55:00,42.9,42.9,42.68,42.71,1940000.0,36.4652,36.4652,36.2782,36.3037,1940000.0
2014-10-17 09:30:00,43.26,43.33,42.93,42.98,5259300.0,36.7712,36.8307,36.4907,36.5332,5259300.0
2014-10-17 09:35:00,42.97,43.01,42.79,42.89,705200.0,36.5247,36.5587,36.3717,36.4567,705200.0
2014-10-17 09:40:00,42.88,42.9,42.79,42.81,915100.0,36.4482,36.4652,36.3717,36.3887,915100.0
2014-10-17 09:45:00,42.82,42.92,42.82,42.89,932900.0,36.3972,36.4822,36.3972,36.4567,932900.0
2014-10-17 09:50:00,42.88,43.04,42.88,42.99,814000.0,36.4482,36.5842,36.4482,36.5417,814000.0
2014-10-17 09:55:00,42.99,43.04,42.97,43.01,977100.0,36.5417,36.5842,36.5247,36.5587,977100.0
2014-10-17 10:00:00,43.01,43.2,42.9,43.19,574900.0,36.5587,36.7202,36.4652,36.7117,574900.0
2014-10-17 10:05:00,43.19,43.27,43.16,43.27,327400.0,36.7117,36.7797,36.6862,36.7797,327400.0
2014-10-17 10:10:00,43.26,43.37,43.22,43.34,789000.0,36.7712,36.8647,36.7372,36.8392,789000.0
2014-10-17 10:15:00,43.34,43.36,43.27,43.32,463000.0,36.8392,36.8562,36.7797,36.8222,463000.0
2014-10-17 10:20:00,43.33,43.36,43.26,43.33,486600.0,36.8307,36.8562,36.7712,36.8307,486600.0
2014-10-17 10:25:00,43.34,43.46,43.31,43.44,430700.0,36.8392,36.9412,36.8137,36.9242,430700.0
2014-10-17 10:30:00,43.45,43.46,43.39,43.44,371700.0,36.9327,36.9412,36.8817,36.9242,371700.0
2014-10-17 10:35:00,43.43,43.48,43.35,43.35,637300.0,36.9157,36.9582,36.8477,36.8477,637300.0
2014-10-17 10:40:00,43.36,43.43,43.34,43.43,519300.0,36.8562,36.9157,36.8392,36.9157,519300.0
2014-10-17 10:45:00,43.43,43.44,43.34,43.35,284000.0,36.9157,36.9242,36.8392,36.8477,284000.0
2014-10-17 10:50:00,43.35,43.39,43.3,43.39,332100.0,36.8477,36.8817,36.8052,36.8817,332100.0
2014-10-17 10:55:00,43.39,43.46,43.38,43.45,263000.0,36.8817,36.9412,36.8732,36.9327,263000.0
2014-10-17 11:00:00,43.44,43.48,43.41,43.44,353500.0,36.9242,36.9582,36.8987,36.9242,353500.0
2014-10-17 11:05:00,43.44,43.52,43.35,43.51,346000.0,36.9242,36.9922,36.8477,36.9837,346000.0
2014-10-17 11:10:00,43.52,43.66,43.51,43.6,366500.0,36.9922,37.1112,36.9837,37.0602,366500.0
2014-10-17 11:15:00,43.59,43.78,43.59,43.76,407800.0,37.0517,37.2132,37.0517,37.1962,407800.0
2014-10-17 11:20:00,43.76,43.78,43.72,43.77,473000.0,37.1962,37.2132,37.1622,37.2047,473000.0
2014-10-17 11:25:00,43.76,43.85,43.74,43.78,340900.0,37.1962,37.2727,37.1792,37.2132,340900.0
2014-10-17 11:30:00,43.78,43.82,43.75,43.79,351100.0,37.2132,37.2472,37.1877,37.2217,351100.0
2014-10-17 11:35:00,43.79,43.84,43.78,43.83,279100.0,37.2217,37.2642,37.2132,37.2557,279100.0
2014-10-17 11:40:00,43.83,43.85,43.82,43.84,175700.0,37.2557,37.2727,37.2472,37.2642,175700.0
2014-10-17 11:45:00,43.84,43.9,43.84,43.85,234600.0,37.2642,37.3152,37.2642,37.2727,234600.0
2014-10-17 11:50:00,43.86,43.91,43.84,43.84,212400.0,37.2812,37.3237,37.2642,37.2642,212400.0
2014-10-17 11:55:00,43.84,43.88,43.73,43.76,346700.0,37.2642,37.2982,37.1707,37.1962,346700.0
2014-10-17 12:00:00,43.75,43.8,43.74,43.76,330200.0,37.1877,37.2302,37.1792,37.1962,330200.0
2014-10-17 12:05:00,43.76,43.79,43.74,43.77,304000.0,37.1962,37.2217,37.1792,37.2047,304000.0
2014-10-17 12:10:00,43.76,43.77,43.7,43.77,287400.0,37.1962,37.2047,37.1452,37.2047,287400.0
2014-10-17 12:15:00,43.77,43.77,43.64,43.66,210200.0,37.2047,37.2047,37.0942,37.1112,210200.0
2014-10-17 12:20:00,43.67,43.69,43.66,43.69,281500.0,37.1197,37.1367,37.1112,37.1367,281500.0
2014-10-17 12:25:00,43.68,43.72,43.65,43.69,184300.0,37.1282,37.1622,37.1027,37.1367,184300.0
2014-10-17 12:30:00,43.69,43.78,43.68,43.71,200800.0,37.1367,37.2132,37.1282,37.1537,200800.0
2014-10-17 12:35:00,43.72,43.77,43.72,43.75,216400.0,37.1622,37.2047,37.1622,37.1877,216400.0
2014-10-17 12:40:00,43.75,43.75,43.65,43.7,190000.0,37.1877,37.1877,37.1027,37.1452,190000.0
2014-10-17 12:45:00,43.7,43.74,43.68,43.72,117700.0,37.1452,37.1792,37.1282,37.1622,117700.0
2014-10-17 12:50:00,43.72,43.73,43.67,43.68,355100.0,37.1622,37.1707,37.1197,37.1282,355100.0
2014-10-17 12:55:00,43.68,43.75,43.67,43.74,171400.0,37.1282,37.1877,37.1197,37.1792,171400.0
2014-10-17 13:00:00,43.74,43.77,43.72,43.73,259500.0,37.1792,37.2047,37.1622,37.1707,259500.0
2014-10-17 13:05:00,43.72,43.74,43.63,43.64,236000.0,37.1622,37.1792,37.0857,37.0942,236000.0
2014-10-17 13:10:00,43.62,43.63,43.54,43.61,333400.0,37.0772,37.0857,37.0092,37.0687,333400.0
2014-10-17 13:15:00,43.6,43.62,43.55,43.58,347800.0,37.0602,37.0772,37.0177,37.0432,347800.0
2014-10-17 13:20:00,43.58,43.58,43.5,43.5,263400.0,37.0432,37.0432,36.9752,36.9752,263400.0
2014-10-17 13:25:00,43.51,43.53,43.47,43.47,319800.0,36.9837,37.0007,36.9497,36.9497,319800.0
2014-10-17 13:30:00,43.47,43.55,43.45,43.51,248800.0,36.9497,37.0177,36.9327,36.9837,248800.0
2014-10-17 13:35:00,43.51,43.7,43.5,43.7,257600.0,36.9837,37.1452,36.9752,37.1452,257600.0
2014-10-17 13:40:00,43.69,43.7,43.64,43.64,217200.0,37.1367,37.1452,37.0942,37.0942,217200.0
2014-10-17 13:45:00,43.64,43.64,43.56,43.56,275300.0,37.0942,37.0942,37.0262,37.0262,275300.0
2014-10-17 13:50:00,43.56,43.61,43.54,43.6,227500.0,37.0262,37.0687,37.0092,37.0602,227500.0
2014-10-17 13:55:00,43.6,43.62,43.52,43.58,310400.0,37.0602,37.0772,36.9922,37.0432,310400.0
2014-10-17 14:00:00,43.57,43.61,43.55,43.6,318500.0,37.0347,37.0687,37.0177,37.0602,318500.0
2014-10-17 14:05:00,43.6,43.63,43.46,43.5,656300.0,37.0602,37.0857,36.9412,36.9752,656300.0
2014-10-17 14:10:00,43.5,43.57,43.43,43.55,318700.0,36.9752,37.0347,36.9157,37.0177,318700.0
2014-10-17 14:15:00,43.54,43.57,43.49,43.5,184500.0,37.0092,37.0347,36.9667,36.9752,184500.0
2014-10-17 14:20:00,43.5,43.6,43.49,43.59,256800.0,36.9752,37.0602,36.9667,37.0517,256800.0
2014-10-17 14:25:00,43.6,43.61,43.51,43.61,197400.0,37.0602,37.0687,36.9837,37.0687,197400.0
2014-10-17 14:30:00,43.6,43.66,43.56,43.61,212100.0,37.0602,37.1112,37.0262,37.0687,212100.0
2014-10-17 14:35:00,43.61,43.63,43.55,43.58,277500.0,37.0687,37.0857,37.0177,37.0432,277500.0
2014-10-17 14:40:00,43.58,43.69,43.57,43.66,263800.0,37.0432,37.1367,37.0347,37.1112,263800.0
2014-10-17 14:45:00,43.66,43.67,43.59,43.61,195800.0,37.1112,37.1197,37.0517,37.0687,195800.0
2014-10-17 14:50:00,43.61,43.62,43.57,43.61,175700.0,37.0687,37.0772,37.0347,37.0687,175700.0
2014-10-17 14:55:00,43.6,43.63,43.57,43.63,257400.0,37.0602,37.0857,37.0347,37.0857,257400.0
2014-10-17 15:00:00,43.63,43.63,43.44,43.5,393500.0,37.0857,37.0857,36.9242,36.9752,393500.0
2014-10-17 15:05:00,43.5,43.58,43.47,43.56,320800.0,36.9752,37.0432,36.9497,37.0262,320800.0
2014-10-17 15:10:00,43.55,43.72,43.54,43.71,432500.0,37.0177,37.1622,37.0092,37.1537,432500.0
2014-10-17 15:15:00,43.72,43.74,43.66,43.72,245200.0,37.1622,37.1792,37.1112,37.1622,245200.0
2014-10-17 15:20:00,43.72,43.76,43.66,43.71,312800.0,37.1622,37.1962,37.1112,37.1537,312800.0
2014-10-17 15:25:00,43.72,43.8,43.72,43.77,289200.0,37.1622,37.2302,37.1622,37.2047,289200.0
2014-10-17 15:30:00,43.77,43.86,43.75,43.78,514700.0,37.2047,37.2812,37.1877,37.2132,514700.0
2014-10-17 15:35:00,43.78,43.85,43.75,43.84,347900.0,37.2132,37.2727,37.1877,37.2642,347900.0
2014-10-17 15:40:00,43.84,43.9,43.82,43.9,508800.0,37.2642,37.3152,37.2472,37.3152,508800.0
2014-10-17 15:45:00,43.9,43.94,43.84,43.88,758000.0,37.3152,37.3492,37.2642,37.2982,758000.0
2014-10-17 15:50:00,43.88,43.89,43.74,43.77,787100.0,37.2982,37.3067,37.1792,37.2047,787100.0
2014-10-17 15:55:00,43.77,43.86,43.63,43.63,2199100.0,37.2047,37.2812,37.0857,37.0857,2199100.0
2014-10-20 09:30:00,43.07,43.08,42.81,42.99,1824200.0,36.6097,36.6182,36.3887,36.5417,1824200.0
2014-10-20 09:35:00,42.97,43.19,42.88,43.08,951100.0,36.5247,36.7117,36.4482,36.6182,951100.0
2014-10-20 09:40:00,43.08,43.15,42.99,43.07,900400.0,36.6182,36.6777,36.5417,36.6097,900400.0
2014-10-20 09:45:00,43.07,43.13,42.92,42.98,814200.0,36.6097,36.6607,36.4822,36.5332,814200.0
2014-10-20 09:50:00,42.98,43.14,42.98,43.11,694600.0,36.5332,36.6692,36.5332,36.6437,694600.0
2014-10-20 09:55:00,43.1,43.2,43.09,43.18,575100.0,36.6352,36.7202,36.6267,36.7032,575100.0
2014-10-20 10:00:00,43.18,43.2,43.12,43.2,494600.0,36.7032,36.7202,36.6522,36.7202,494600.0
2014-10-20 10:05:00,43.2,43.21,43.12,43.14,415700.0,36.7202,36.7287,36.6522,36.6692,415700.0
2014-10-20 10:10:00,43.13,43.28,43.12,43.23,304500.0,36.6607,36.7882,36.6522,36.7457,304500.0
2014-10-20 10:15:00,43.23,43.31,43.2,43.29,393000.0,36.7457,36.8137,36.7202,36.7967,393000.0
2014-10-20 10:20:00,43.29,43.49,43.29,43.48,399300.0,36.7967,36.9667,36.7967,36.9582,399300.0
2014-10-20 10:25:00,43.48,43.51,43.34,43.44,671600.0,36.9582,36.9837,36.8392,36.9242,671600.0
2014-10-20 10:30:00,43.45,43.49,43.34,43.41,309600.0,36.9327,36.9667,36.8392,36.8987,309600.0
2014-10-20 10:35:00,43.41,43.54,43.41,43.51,388300.0,36.8987,37.0092,36.8987,36.9837,388300.0
2014-10-20 10:40:00,43.52,43.57,43.47,43.54,222600.0,36.9922,37.0347,36.9497,37.0092,222600.0
2014-10-20 10:45:00,43.55,43.61,43.48,43.51,289100.0,37.0177,37.0687,36.9582,36.9837,289100.0
2014-10-20 10:50:00,43.51,43.54,43.43,43.54,454700.0,36.9837,37.0092,36.9157,37.0092,454700.0
2014-10-20 10:55:00,43.53,43.68,43.52,43.63,501300.0,37.0007,37.1282,36.9922,37.0857,501300.0
2014-10-20 11:00:00,43.62,43.65,43.52,43.52,336500.0,37.0772,37.1027,36.9922,36.9922,336500.0
2014-10-20 11:05:00,43.52,43.62,43.51,43.61,336200.0,36.9922,37.0772,36.9837,37.0687,336200.0
2014-10-20 11:10:00,43.6,43.66,43.55,43.66,253700.0,37.0602,37.1112,37.0177,37.1112,253700.0
2014-10-20 11:15:00,43.66,43.69,43.62,43.65,220100.0,37.1112,37.1367,37.0772,37.1027,220100.0
2014-10-20 11:20:00,43.65,43.67,43.58,43.67,259300.0,37.1027,37.1197,37.0432,37.1197,259300.0
2014-10-20 11:25:00,43.67,43.74,43.64,43.73,168100.0,37.1197,37.1792,37.0942,37.1707,168100.0
2014-10-20 11:30:00,43.74,43.74,43.63,43.68,322900.0,37.1792,37.1792,37.0857,37.1282,322900.0
2014-10-20 11:35:00,43.68,43.75,43.66,43.75,144400.0,37.1282,37.1877,37.1112,37.1877,144400.0
2014-10-20 11:40:00,43.75,43.77,43.67,43.73,285200.0,37.1877,37.2047,37.1197,37.1707,285200.0
2014-10-20 11:45:00,43.73,43.77,43.7,43.77,119100.0,37.1707,37.2047,37.1452,37.2047,119100.0
2014-10-20 11:50:00,43.77,43.77,43.71,43.73,132500.0,37.2047,37.2047,37.1537,37.1707,132500.0
2014-10-20 11:55:00,43.73,43.79,43.71,43.79,238500.0,37.1707,37.2217,37.1537,37.2217,238500.0
2014-10-20 12:00:00,43.79,43.86,43.77,43.82,341700.0,37.2217,37.2812,37.2047,37.2472,341700.0
2014-10-20 12:05:00,43.82,43.84,43.79,43.81,215000.0,37.2472,37.2642,37.2217,37.2387,215000.0
2014-10-20 12:10:00,43.81,43.89,43.8,43.89,245100.0,37.2387,37.3067,37.2302,37.3067,245100.0
2014-10-20 12:15:00,43.89,43.91,43.85,43.89,280500.0,37.3067,37.3237,37.2727,37.3067,280500.0
2014-10-20 12:20:00,43.89,43.9,43.86,43.88,210400.0,37.3067,37.3152,37.2812,37.2982,210400.0
2014-10-20 12:25:00,43.88,43.88,43.8,43.84,297800.0,37.2982,37.2982,37.2302,37.2642,297800.0
2014-10-20 12:30:00,43.84,43.88,43.77,43.88,344800.0,37.2642,37.2982,37.2047,37.2982,344800.0
2014-10-20 12:35:00,43.88,43.88,43.83,43.83,212900.0,37.2982,37.2982,37.2557,37.2557,212900.0
2014-10-20 12:40:00,43.84,43.86,43.79,43.83,188100.0,37.2642,37.2812,37.2217,37.2557,188100.0
2014-10-20 12:45:00,43.83,43.86,43.81,43.84,178300.0,37.2557,37.2812,37.2387,37.2642,178300.0
2014-10-20 12:50:00,43.84,43.88,43.81,43.84,129500.0,37.2642,37.2982,37.2387,37.2642,129500.0
2014-10-20 12:55:00,43.84,43.84,43.75,43.76,278900.0,37.2642,37.2642,37.1877,37.1962,278900.0
2014-10-20 13:00:00,43.76,43.77,43.67,43.69,336600.0,37.1962,37.2047,37.1197,37.1367,336600.0
2014-10-20 13:05:00,43.69,43.79,43.68,43.79,150100.0,37.1367,37.2217,37.1282,37.2217,150100.0
2014-10-20 13:10:00,43.77,43.84,43.75,43.83,179000.0,37.2047,37.2642,37.1877,37.2557,179000.0
2014-10-20 13:15:00,43.83,43.86,43.81,43.85,167500.0,37.2557,37.2812,37.2387,37.2727,167500.0
2014-10-20 13:20:00,43.85,43.88,43.82,43.83,166000.0,37.2727,37.2982,37.2472,37.2557,166000.0
2014-10-20 13:25:00,43.83,43.89,43.81,43.87,208600.0,37.2557,37.3067,37.2387,37.2897,208600.0
2014-10-20 13:30:00,43.88,43.93,43.87,43.91,186500.0,37.2982,37.3407,37.2897,37.3237,186500.0
2014-10-20 13:35:00,43.91,43.95,43.89,43.93,245000.0,37.3237,37.3577,37.3067,37.3407,245000.0
2014-10-20 13:40:00,43.93,43.95,43.89,43.9,216000.0,37.3407,37.3577,37.3067,37.3152,216000.0
2014-10-20 13:45:00,43.9,43.91,43.83,43.84,370900.0,37.3152,37.3237,37.2557,37.2642,370900.0
2014-10-20 13:50:00,43.84,43.89,43.83,43.89,224800.0,37.2642,37.3067,37.2557,37.3067,224800.0
2014-10-20 13:55:00,43.89,43.9,43.85,43.86,156800.0,37.3067,37.3152,37.2727,37.2812,156800.0
2014-10-20 14:00:00,43.86,43.93,43.85,43.92,246300.0,37.2812,37.3407,37.2727,37.3322,246300.0
2014-10-20 14:05:00,43.92,43.98,43.91,43.97,232800.0,37.3322,37.3832,37.3237,37.3747,232800.0
2014-10-20 14:10:00,43.97,44.0,43.96,44.0,382500.0,37.3747,37.4002,37.3662,37.4002,382500.0
2014-10-20 14:15:00,44.0,44.0,43.96,43.96,170900.0,37.4002,37.4002,37.3662,37.3662,170900.0
2014-10-20 14:20:00,43.96,43.99,43.91,43.98,232700.0,37.3662,37.3917,37.3237,37.3832,232700.0
2014-10-20 14:25:00,43.98,44.0,43.94,43.96,180600.0,37.3832,37.4002,37.3492,37.3662,180600.0
2014-10-20 14:30:00,43.96,44.02,43.94,43.99,270500.0,37.3662,37.4172,37.3492,37.3917,270500.0
2014-10-20 14:35:00,44.0,44.01,43.96,43.97,180800.0,37.4002,37.4087,37.3662,37.3747,180800.0
2014-10-20 14:40:00,43.97,44.01,43.95,44.0,154400.0,37.3747,37.4087,37.3577,37.4002,154400.0
2014-10-20 14:45:00,44.0,44.01,43.98,44.0,159800.0,37.4002,37.4087,37.3832,37.4002,159800.0
2014-10-20 14:50:00,44.0,44.03,43.95,44.03,236000.0,37.4002,37.4257,37.3577,37.4257,236000.0
2014-10-20 14:55:00,44.03,44.04,43.99,44.04,179700.0,37.4257,37.4342,37.3917,37.4342,179700.0
2014-10-20 15:00:00,44.04,44.09,44.03,44.09,416100.0,37.4342,37.4767,37.4257,37.4767,416100.0
2014-10-20 15:05:00,44.08,44.14,44.07,44.1,500800.0,37.4682,37.5192,37.4597,37.4852,500800.0
2014-10-20 15:10:00,44.1,44.11,44.05,44.08,371700.0,37.4852,37.4937,37.4427,37.4682,371700.0
2014-10-20 15:15:00,44.09,44.12,44.05,44.06,215900.0,37.4767,37.5022,37.4427,37.4512,215900.0
2014-10-20 15:20:00,44.05,44.07,44.0,44.06,304000.0,37.4427,37.4597,37.4002,37.4512,304000.0
2014-10-20 15:25:00,44.05,44.06,44.0,44.02,176300.0,37.4427,37.4512,37.4002,37.4172,176300.0
2014-10-20 15:30:00,44.02,44.1,43.99,44.09,528300.0,37.4172,37.4852,37.3917,37.4767,528300.0
2014-10-20 15:35:00,44.1,44.11,44.03,44.07,535900.0,37.4852,37.4937,37.4257,37.4597,535900.0
2014-10-20 15:40:00,44.07,44.11,44.07,44.11,323100.0,37.4597,37.4937,37.4597,37.4937,323100.0
2014-10-20 15:45:00,44.1,44.12,44.06,44.11,634600.0,37.4852,37.5022,37.4512,37.4937,634600.0
2014-10-20 15:50:00,44.11,44.12,44.07,44.11,800300.0,37.4937,37.5022,37.4597,37.4937,800300.0
2014-10-20 15:55:00,44.12,44.12,44.08,44.09,1619300.0,37.5022,37.5022,37.4682,37.4767,1619300.0
2014-10-21 09:30:00,44.36,44.46,44.19,44.45,1600700.0,37.7062,37.7912,37.5617,37.7827,1600700.0
2014-10-21 09:35:00,44.45,44.48,44.37,44.44,542800.0,37.7827,37.8082,37.7147,37.7742,542800.0
2014-10-21 09:40:00,44.45,44.58,44.39,44.52,643500.0,37.7827,37.8933,37.7317,37.8422,643500.0
2014-10-21 09:45:00,44.51,44.58,44.44,44.57,480200.0,37.8337,37.8933,37.7742,37.8848,480200.0
2014-10-21 09:50:00,44.57,44.66,44.53,44.53,515500.0,37.8848,37.9613,37.8507,37.8507,515500.0
2014-10-21 09:55:00,44.54,44.55,44.46,44.49,538600.0,37.8592,37.8678,37.7912,37.8167,538600.0
2014-10-21 10:00:00,44.5,44.53,44.39,44.51,605600.0,37.8252,37.8507,37.7317,37.8337,605600.0
2014-10-21 10:05:00,44.51,44.56,44.45,44.51,534600.0,37.8337,37.8763,37.7827,37.8337,534600.0
2014-10-21 10:10:00,44.5,44.58,44.49,44.57,421200.0,37.8252,37.8933,37.8167,37.8848,421200.0
2014-10-21 10:15:00,44.56,44.57,44.44,44.53,538600.0,37.8763,37.8848,37.7742,37.8507,538600.0
2014-10-21 10:20:00,44.53,44.62,44.51,44.62,298400.0,37.8507,37.9273,37.8337,37.9273,298400.0
2014-10-21 10:25:00,44.62,44.65,44.59,44.6,280200.0,37.9273,37.9528,37.9018,37.9103,280200.0
2014-10-21 10:30:00,44.61,44.66,44.6,44.61,228200.0,37.9188,37.9613,37.9103,37.9188,228200.0
2014-10-21 10:35:00,44.61,44.67,44.59,44.66,247600.0,37.9188,37.9698,37.9018,37.9613,247600.0
2014-10-21 10:40:00,44.65,44.69,44.63,44.69,280200.0,37.9528,37.9868,37.9358,37.9868,280200.0
2014-10-21 10:45:00,44.68,44.7,44.64,44.66,224700.0,37.9783,37.9953,37.9443,37.9613,224700.0
2014-10-21 10:50:00,44.66,44.68,44.6,44.62,277200.0,37.9613,37.9783,37.9103,37.9273,277200.0
2014-10-21 10:55:00,44.61,44.63,44.6,44.62,227200.0,37.9188,37.9358,37.9103,37.9273,227200.0
2014-10-21 11:00:00,44.62,44.67,44.61,44.61,275700.0,37.9273,37.9698,37.9188,37.9188,275700.0
2014-10-21 11:05:00,44.62,44.64,44.58,44.61,244100.0,37.9273,37.9443,37.8933,37.9188,244100.0
2014-10-21 11:10:00,44.62,44.62,44.57,44.59,196200.0,37.9273,37.9273,37.8848,37.9018,196200.0
2014-10-21 11:15:00,44.59,44.63,44.59,44.59,173000.0,37.9018,37.9358,37.9018,37.9018,173000.0
2014-10-21 11:20:00,44.59,44.63,44.58,44.62,173500.0,37.9018,37.9358,37.8933,37.9273,173500.0
2014-10-21 11:25:00,44.62,44.65,44.59,44.64,299700.0,37.9273,37.9528,37.9018,37.9443,299700.0
2014-10-21 11:30:00,44.65,44.69,44.62,44.69,265300.0,37.9528,37.9868,37.9273,37.9868,265300.0
2014-10-21 11:35:00,44.68,44.69,44.61,44.62,241600.0,37.9783,37.9868,37.9188,37.9273,241600.0
2014-10-21 11:40:00,44.61,44.68,44.61,44.66,521700.0,37.9188,37.9783,37.9188,37.9613,521700.0
2014-10-21 11:45:00,44.66,44.71,44.64,44.65,243200.0,37.9613,38.0038,37.9443,37.9528,243200.0
2014-10-21 11:50:00,44.65,44.7,44.65,44.69,150400.0,37.9528,37.9953,37.9528,37.9868,150400.0
2014-10-21 11:55:00,44.69,44.74,44.68,44.72,183000.0,37.9868,38.0293,37.9783,38.0123,183000.0
2014-10-21 12:00:00,44.72,44.79,44.71,44.77,207000.0,38.0123,38.0718,38.0038,38.0548,207000.0
2014-10-21 12:05:00,44.77,44.8,44.74,44.8,135300.0,38.0548,38.0803,38.0293,38.0803,135300.0
2014-10-21 12:10:00,44.79,44.84,44.79,44.83,378600.0,38.0718,38.1143,38.0718,38.1058,378600.0
2014-10-21 12:15:00,44.83,44.84,44.78,44.82,311400.0,38.1058,38.1143,38.0633,38.0973,311400.0
2014-10-21 12:20:00,44.81,44.83,44.78,44.82,175400.0,38.0888,38.1058,38.0633,38.0973,175400.0
2014-10-21 12:25:00,44.82,44.83,44.8,44.82,138900.0,38.0973,38.1058,38.0803,38.0973,138900.0
2014-10-21 12:30:00,44.82,44.83,44.79,44.79,311000.0,38.0973,38.1058,38.0718,38.0718,311000.0
2014-10-21 12:35:00,44.79,44.81,44.79,44.8,178000.0,38.0718,38.0888,38.0718,38.0803,178000.0
2014-10-21 12:40:00,44.8,44.83,44.79,44.82,298200.0,38.0803,38.1058,38.0718,38.0973,298200.0
2014-10-21 12:45:00,44.81,44.82,44.8,44.82,190300.0,38.0888,38.0973,38.0803,38.0973,190300.0
2014-10-21 12:50:00,44.82,44.82,44.79,44.81,253700.0,38.0973,38.0973,38.0718,38.0888,253700.0
2014-10-21 12:55:00,44.8,44.81,44.78,44.79,111000.0,38.0803,38.0888,38.0633,38.0718,111000.0
2014-10-21 13:00:00,44.79,44.8,44.76,44.79,301400.0,38.0718,38.0803,38.0463,38.0718,301400.0
2014-10-21 13:05:00,44.8,44.81,44.79,44.79,140400.0,38.0803,38.0888,38.0718,38.0718,140400.0
2014-10-21 13:10:00,44.8,44.85,44.79,44.84,305400.0,38.0803,38.1228,38.0718,38.1143,305400.0
2014-10-21 13:15:00,44.84,44.87,44.82,44.86,331200.0,38.1143,38.1398,38.0973,38.1313,331200.0
2014-10-21 13:20:00,44.86,44.87,44.79,44.83,285100.0,38.1313,38.1398,38.0718,38.1058,285100.0
2014-10-21 13:25:00,44.83,44.87,44.81,44.85,375700.0,38.1058,38.1398,38.0888,38.1228,375700.0
2014-10-21 13:30:00,44.84,44.97,44.83,44.94,555700.0,38.1143,38.2248,38.1058,38.1993,555700.0
2014-10-21 13:35:00,44.95,44.96,44.89,44.94,310100.0,38.2078,38.2163,38.1568,38.1993,310100.0
2014-10-21 13:40:00,44.94,44.98,44.91,44.95,214100.0,38.1993,38.2333,38.1738,38.2078,214100.0
2014-10-21 13:45:00,44.94,44.95,44.9,44.93,198200.0,38.1993,38.2078,38.1653,38.1908,198200.0
2014-10-21 13:50:00,44.94,44.96,44.93,44.94,204500.0,38.1993,38.2163,38.1908,38.1993,204500.0
2014-10-21 13:55:00,44.94,44.95,44.91,44.92,192700.0,38.1993,38.2078,38.1738,38.1823,192700.0
2014-10-21 14:00:00,44.92,44.93,44.89,44.91,181600.0,38.1823,38.1908,38.1568,38.1738,181600.0
2014-10-21 14:05:00,44.91,44.97,44.91,44.91,455400.0,38.1738,38.2248,38.1738,38.1738,455400.0
2014-10-21 14:10:00,44.91,44.92,44.85,44.87,320900.0,38.1738,38.1823,38.1228,38.1398,320900.0
2014-10-21 14:15:00,44.88,44.88,44.8,44.8,328500.0,38.1483,38.1483,38.0803,38.0803,328500.0
2014-10-21 14:20:00,44.81,44.83,44.8,44.81,114900.0,38.0888,38.1058,38.0803,38.0888,114900.0
2014-10-21 14:25:00,44.81,44.85,44.81,44.84,177100.0,38.0888,38.1228,38.0888,38.1143,177100.0
2014-10-21 14:30:00,44.84,44.87,44.83,44.84,297000.0,38.1143,38.1398,38.1058,38.1143,297000.0
2014-10-21 14:35:00,44.84,44.87,44.83,44.86,144000.0,38.1143,38.1398,38.1058,38.1313,144000.0
2014-10-21 14:40:00,44.86,44.89,44.85,44.89,232500.0,38.1313,38.1568,38.1228,38.1568,232500.0
2014-10-21 14:45:00,44.89,44.89,44.78,44.8,516500.0,38.1568,38.1568,38.0633,38.0803,516500.0
2014-10-21 14:50:00,44.8,44.82,44.79,44.82,224900.0,38.0803,38.0973,38.0718,38.0973,224900.0
2014-10-21 14:55:00,44.81,44.83,44.81,44.82,162000.0,38.0888,38.1058,38.0888,38.0973,162000.0
2014-10-21 15:00:00,44.82,44.84,44.8,44.82,322000.0,38.0973,38.1143,38.0803,38.0973,322000.0
2014-10-21 15:05:00,44.82,44.83,44.78,44.78,156900.0,38.0973,38.1058,38.0633,38.0633,156900.0
2014-10-21 15:10:00,44.79,44.88,44.78,44.83,395600.0,38.0718,38.1483,38.0633,38.1058,395600.0
2014-10-21 15:15:00,44.83,44.84,44.79,44.8,507500.0,38.1058,38.1143,38.0718,38.0803,507500.0
2014-10-21 15:20:00,44.8,44.85,44.79,44.85,407200.0,38.0803,38.1228,38.0718,38.1228,407200.0
2014-10-21 15:25:00,44.84,44.86,44.82,44.86,500100.0,38.1143,38.1313,38.0973,38.1313,500100.0
2014-10-21 15:30:00,44.86,44.86,44.78,44.8,424300.0,38.1313,38.1313,38.0633,38.0803,424300.0
2014-10-21 15:35:00,44.8,44.83,44.78,44.79,353200.0,38.0803,38.1058,38.0633,38.0718,353200.0
2014-10-21 15:40:00,44.79,44.8,44.75,44.75,805600.0,38.0718,38.0803,38.0378,38.0378,805600.0
2014-10-21 15:45:00,44.75,44.84,44.75,44.82,1216300.0,38.0378,38.1143,38.0378,38.0973,1216300.0
2014-10-21 15:50:00,44.82,44.86,44.76,44.83,1690100.0,38.0973,38.1313,38.0463,38.1058,1690100.0
2014-10-21 15:55:00,44.82,44.88,44.81,44.88,2282100.0,38.0973,38.1483,38.0888,38.1483,2282100.0
2014-10-22 09:30:00,44.99,45.07,44.96,45.02,1428700.0,38.2418,38.3098,38.2163,38.2673,1428700.0
2014-10-22 09:35:00,45.02,45.02,44.88,44.92,745000.0,38.2673,38.2673,38.1483,38.1823,745000.0
2014-10-22 09:40:00,44.93,44.96,44.86,44.95,712900.0,38.1908,38.2163,38.1313,38.2078,712900.0
2014-10-22 09:45:00,44.96,44.97,44.83,44.87,457800.0,38.2163,38.2248,38.1058,38.1398,457800.0
2014-10-22 09:50:00,44.87,44.97,44.87,44.95,329700.0,38.1398,38.2248,38.1398,38.2078,329700.0
2014-10-22 09:55:00,44.95,44.95,44.87,44.88,216200.0,38.2078,38.2078,38.1398,38.1483,216200.0
2014-10-22 10:00:00,44.88,44.89,44.83,44.83,560800.0,38.1483,38.1568,38.1058,38.1058,560800.0
2014-10-22 10:05:00,44.83,44.85,44.77,44.78,526600.0,38.1058,38.1228,38.0548,38.0633,526600.0
2014-10-22 10:10:00,44.78,44.81,44.73,44.75,439400.0,38.0633,38.0888,38.0208,38.0378,439400.0
2014-10-22 10:15:00,44.76,44.76,44.66,44.73,370800.0,38.0463,38.0463,37.9613,38.0208,370800.0
2014-10-22 10:20:00,44.73,44.83,44.73,44.79,684800.0,38.0208,38.1058,38.0208,38.0718,684800.0
2014-10-22 10:25:00,44.79,44.81,44.78,44.79,329500.0,38.0718,38.0888,38.0633,38.0718,329500.0
2014-10-22 10:30:00,44.79,44.81,44.77,44.79,372500.0,38.0718,38.0888,38.0548,38.0718,372500.0
2014-10-22 10:35:00,44.8,44.8,44.7,44.74,267100.0,38.0803,38.0803,37.9953,38.0293,267100.0
2014-10-22 10:40:00,44.74,44.75,44.68,44.68,296800.0,38.0293,38.0378,37.9783,37.9783,296800.0
2014-10-22 10:45:00,44.69,44.74,44.63,44.66,390800.0,37.9868,38.0293,37.9358,37.9613,390800.0
2014-10-22 10:50:00,44.66,44.7,44.65,44.66,258700.0,37.9613,37.9953,37.9528,37.9613,258700.0
2014-10-22 10:55:00,44.66,44.68,44.65,44.68,169700.0,37.9613,37.9783,37.9528,37.9783,169700.0
2014-10-22 11:00:00,44.67,44.71,44.66,44.69,439600.0,37.9698,38.0038,37.9613,37.9868,439600.0
2014-10-22 11:05:00,44.69,44.72,44.67,44.68,233400.0,37.9868,38.0123,37.9698,37.9783,233400.0
2014-10-22 11:10:00,44.67,44.69,44.62,44.63,488500.0,37.9698,37.9868,37.9273,37.9358,488500.0
2014-10-22 11:15:00,44.63,44.64,44.6,44.64,366400.0,37.9358,37.9443,37.9103,37.9443,366400.0
2014-10-22 11:20:00,44.64,44.66,44.61,44.61,426200.0,37.9443,37.9613,37.9188,37.9188,426200.0
2014-10-22 11:25:00,44.62,44.63,44.58,44.6,447400.0,37.9273,37.9358,37.8933,37.9103,447400.0
2014-10-22 11:30:00,44.59,44.62,44.58,44.62,365400.0,37.9018,37.9273,37.8933,37.9273,365400.0
2014-10-22 11:35:00,44.62,44.64,44.61,44.61,226500.0,37.9273,37.9443,37.9188,37.9188,226500.0
2014-10-22 11:40:00,44.61,44.64,44.61,44.62,125800.0,37.9188,37.9443,37.9188,37.9273,125800.0
2014-10-22 11:45:00,44.63,44.65,44.62,44.62,166300.0,37.9358,37.9528,37.9273,37.9273,166300.0
2014-10-22 11:50:00,44.63,44.63,44.59,44.59,276000.0,37.9358,37.9358,37.9018,37.9018,276000.0
2014-10-22 11:55:00,44.59,44.6,44.52,44.52,215400.0,37.9018,37.9103,37.8422,37.8422,215400.0
2014-10-22 12:00:00,44.52,44.53,44.47,44.5,416900.0,37.8422,37.8507,37.7997,37.8252,416900.0
2014-10-22 12:05:00,44.49,44.5,44.45,44.48,274300.0,37.8167,37.8252,37.7827,37.8082,274300.0
2014-10-22 12:10:00,44.49,44.49,44.4,44.41,381200.0,37.8167,37.8167,37.7402,37.7487,381200.0
2014-10-22 12:15:00,44.41,44.43,44.34,44.37,325800.0,37.7487,37.7657,37.6892,37.7147,325800.0
2014-10-22 12:20:00,44.38,44.45,44.37,44.43,216800.0,37.7232,37.7827,37.7147,37.7657,216800.0
2014-10-22 12:25:00,44.44,44.46,44.42,44.45,169200.0,37.7742,37.7912,37.7572,37.7827,169200.0
2014-10-22 12:30:00,44.45,44.46,44.42,44.43,178100.0,37.7827,37.7912,37.7572,37.7657,178100.0
2014-10-22 12:35:00,44.43,44.44,44.41,44.43,232600.0,37.7657,37.7742,37.7487,37.7657,232600.0
2014-10-22 12:40:00,44.44,44.49,44.41,44.42,318000.0,37.7742,37.8167,37.7487,37.7572,318000.0
2014-10-22 12:45:00,44.41,44.47,44.39,44.4,266200.0,37.7487,37.7997,37.7317,37.7402,266200.0
2014-10-22 12:50:00,44.39,44.43,44.38,44.41,339200.0,37.7317,37.7657,37.7232,37.7487,339200.0
2014-10-22 12:55:00,44.41,44.48,44.4,44.47,179700.0,37.7487,37.8082,37.7402,37.7997,179700.0
2014-10-22 13:00:00,44.47,44.54,44.47,44.51,174300.0,37.7997,37.8592,37.7997,37.8337,174300.0
2014-10-22 13:05:00,44.51,44.58,44.49,44.56,193900.0,37.8337,37.8933,37.8167,37.8763,193900.0
2014-10-22 13:10:00,44.56,44.58,44.55,44.56,172200.0,37.8763,37.8933,37.8678,37.8763,172200.0
2014-10-22 13:15:00,44.55,44.6,44.55,44.58,237500.0,37.8678,37.9103,37.8678,37.8933,237500.0
2014-10-22 13:20:00,44.58,44.59,44.51,44.51,214300.0,37.8933,37.9018,37.8337,37.8337,214300.0
2014-10-22 13:25:00,44.51,44.52,44.47,44.5,461100.0,37.8337,37.8422,37.7997,37.8252,461100.0
2014-10-22 13:30:00,44.5,44.51,44.46,44.47,178600.0,37.8252,37.8337,37.7912,37.7997,178600.0
2014-10-22 13:35:00,44.47,44.52,44.47,44.52,173700.0,37.7997,37.8422,37.7997,37.8422,173700.0
2014-10-22 13:40:00,44.52,44.55,44.51,44.53,216700.0,37.8422,37.8678,37.8337,37.8507,216700.0
2014-10-22 13:45:00,44.53,44.53,44.48,44.48,147000.0,37.8507,37.8507,37.8082,37.8082,147000.0
2014-10-22 13:50:00,44.49,44.51,44.48,44.5,325200.0,37.8167,37.8337,37.8082,37.8252,325200.0
2014-10-22 13:55:00,44.51,44.51,44.46,44.48,237800.0,37.8337,37.8337,37.7912,37.8082,237800.0
2014-10-22 14:00:00,44.47,44.48,44.42,44.46,247000.0,37.7997,37.8082,37.7572,37.7912,247000.0
2014-10-22 14:05:00,44.45,44.5,44.42,44.49,262000.0,37.7827,37.8252,37.7572,37.8167,262000.0
2014-10-22 14:10:00,44.49,44.5,44.46,44.47,161500.0,37.8167,37.8252,37.7912,37.7997,161500.0
2014-10-22 14:15:00,44.46,44.5,44.44,44.48,263700.0,37.7912,37.8252,37.7742,37.8082,263700.0
2014-10-22 14:20:00,44.48,44.49,44.45,44.47,207100.0,37.8082,37.8167,37.7827,37.7997,207100.0
2014-10-22 14:25:00,44.47,44.5,44.46,44.47,246600.0,37.7997,37.8252,37.7912,37.7997,246600.0
2014-10-22 14:30:00,44.48,44.49,44.44,44.45,177200.0,37.8082,37.8167,37.7742,37.7827,177200.0
2014-10-22 14:35:00,44.46,44.48,44.44,44.44,246900.0,37.7912,37.8082,37.7742,37.7742,246900.0
2014-10-22 14:40:00,44.44,44.5,44.44,44.47,428100.0,37.7742,37.8252,37.7742,37.7997,428100.0
2014-10-22 14:45:00,44.48,44.48,44.45,44.45,232600.0,37.8082,37.8082,37.7827,37.7827,232600.0
2014-10-22 14:50:00,44.46,44.46,44.38,44.38,284300.0,37.7912,37.7912,37.7232,37.7232,284300.0
2014-10-22 14:55:00,44.39,44.45,44.38,44.44,433300.0,37.7317,37.7827,37.7232,37.7742,433300.0
2014-10-22 15:00:00,44.44,44.45,44.41,44.43,325800.0,37.7742,37.7827,37.7487,37.7657,325800.0
2014-10-22 15:05:00,44.43,44.43,44.39,44.39,423400.0,37.7657,37.7657,37.7317,37.7317,423400.0
2014-10-22 15:10:00,44.4,44.41,44.37,44.39,421400.0,37.7402,37.7487,37.7147,37.7317,421400.0
2014-10-22 15:15:00,44.38,44.39,44.31,44.31,321700.0,37.7232,37.7317,37.6637,37.6637,321700.0
2014-10-22 15:20:00,44.32,44.32,44.28,44.3,668800.0,37.6722,37.6722,37.6382,37.6552,668800.0
2014-10-22 15:25:00,44.29,44.34,44.28,44.3,523100.0,37.6467,37.6892,37.6382,37.6552,523100.0
2014-10-22 15:30:00,44.3,44.3,44.23,44.25,457300.0,37.6552,37.6552,37.5957,37.6127,457300.0
2014-10-22 15:35:00,44.25,44.27,44.24,44.26,510000.0,37.6127,37.6297,37.6042,37.6212,510000.0
2014-10-22 15:40:00,44.26,44.28,44.24,44.27,765900.0,37.6212,37.6382,37.6042,37.6297,765900.0
2014-10-22 15:45:00,44.27,44.43,44.27,44.37,1200900.0,37.6297,37.7657,37.6297,37.7147,1200900.0
2014-10-22 15:50:00,44.37,44.43,44.34,44.43,874900.0,37.7147,37.7657,37.6892,37.7657,874900.0
2014-10-22 15:55:00,44.43,44.44,44.35,44.39,1134900.0,37.7657,37.7742,37.6977,37.7317,1134900.0
2014-10-23 09:30:00,44.62,44.73,44.6,44.64,830900.0,37.9273,38.0208,37.9103,37.9443,830900.0
2014-10-23 09:35:00,44.64,44.66,44.56,44.57,355800.0,37.9443,37.9613,37.8763,37.8848,355800.0
2014-10-23 09:40:00,44.58,44.61,44.53,44.55,424400.0,37.8933,37.9188,37.8507,37.8678,424400.0
2014-10-23 09:45:00,44.56,44.67,44.55,44.67,374700.0,37.8763,37.9698,37.8678,37.9698,374700.0
2014-10-23 09:50:00,44.68,44.79,44.66,44.78,420200.0,37.9783,38.0718,37.9613,38.0633,420200.0
2014-10-23 09:55:00,44.79,44.79,44.61,44.67,304400.0,38.0718,38.0718,37.9188,37.9698,304400.0
2014-10-23 10:00:00,44.68,44.78,44.66,44.73,587300.0,37.9783,38.0633,37.9613,38.0208,587300.0
2014-10-23 10:05:00,44.74,44.82,44.72,44.73,536900.0,38.0293,38.0973,38.0123,38.0208,536900.0
2014-10-23 10:10:00,44.73,44.85,44.73,44.8,468200.0,38.0208,38.1228,38.0208,38.0803,468200.0
2014-10-23 10:15:00,44.8,44.84,44.76,44.77,333100.0,38.0803,38.1143,38.0463,38.0548,333100.0
2014-10-23 10:20:00,44.76,44.78,44.7,44.72,291100.0,38.0463,38.0633,37.9953,38.0123,291100.0
2014-10-23 10:25:00,44.73,44.81,44.72,44.8,330400.0,38.0208,38.0888,38.0123,38.0803,330400.0
2014-10-23 10:30:00,44.81,44.84,44.79,44.81,492000.0,38.0888,38.1143,38.0718,38.0888,492000.0
2014-10-23 10:35:00,44.8,44.85,44.74,44.78,480600.0,38.0803,38.1228,38.0293,38.0633,480600.0
2014-10-23 10:40:00,44.78,44.78,44.66,44.69,373900.0,38.0633,38.0633,37.9613,37.9868,373900.0
2014-10-23 10:45:00,44.69,44.78,44.66,44.77,246100.0,37.9868,38.0633,37.9613,38.0548,246100.0
2014-10-23 10:50:00,44.77,44.88,44.76,44.83,329400.0,38.0548,38.1483,38.0463,38.1058,329400.0
2014-10-23 10:55:00,44.83,44.83,44.73,44.76,436900.0,38.1058,38.1058,38.0208,38.0463,436900.0
2014-10-23 11:00:00,44.77,44.8,44.73,44.74,374100.0,38.0548,38.0803,38.0208,38.0293,374100.0
2014-10-23 11:05:00,44.73,44.77,44.73,44.75,268500.0,38.0208,38.0548,38.0208,38.0378,268500.0
2014-10-23 11:10:00,44.75,44.76,44.71,44.73,343400.0,38.0378,38.0463,38.0038,38.0208,343400.0
2014-10-23 11:15:00,44.72,44.75,44.69,44.73,458000.0,38.0123,38.0378,37.9868,38.0208,458000.0
2014-10-23 11:20:00,44.73,44.75,44.64,44.65,295400.0,38.0208,38.0378,37.9443,37.9528,295400.0
2014-10-23 11:25:00,44.64,44.69,44.62,44.63,369200.0,37.9443,37.9868,37.9273,37.9358,369200.0
2014-10-23 11:30:00,44.64,44.78,44.63,44.77,260800.0,37.9443,38.0633,37.9358,38.0548,260800.0
2014-10-23 11:35:00,44.76,44.8,44.75,44.76,187700.0,38.0463,38.0803,38.0378,38.0463,187700.0
2014-10-23 11:40:00,44.76,44.8,44.75,44.79,173600.0,38.0463,38.0803,38.0378,38.0718,173600.0
2014-10-23 11:45:00,44.79,44.83,44.75,44.82,415700.0,38.0718,38.1058,38.0378,38.0973,415700.0
2014-10-23 11:50:00,44.82,44.89,44.79,44.8,743700.0,38.0973,38.1568,38.0718,38.0803,743700.0
2014-10-23 11:55:00,44.8,44.81,44.69,44.69,500000.0,38.0803,38.0888,37.9868,37.9868,500000.0
2014-10-23 12:00:00,44.69,44.77,44.68,44.7,258400.0,37.9868,38.0548,37.9783,37.9953,258400.0
2014-10-23 12:05:00,44.7,44.76,44.69,44.75,256300.0,37.9953,38.0463,37.9868,38.0378,256300.0
2014-10-23 12:10:00,44.75,44.75,44.7,44.73,195100.0,38.0378,38.0378,37.9953,38.0208,195100.0
2014-10-23 12:15:00,44.73,44.82,44.7,44.8,359200.0,38.0208,38.0973,37.9953,38.0803,359200.0
2014-10-23 12:20:00,44.8,44.82,44.72,44.8,235000.0,38.0803,38.0973,38.0123,38.0803,235000.0
2014-10-23 12:25:00,44.8,44.89,44.77,44.89,360200.0,38.0803,38.1568,38.0548,38.1568,360200.0
2014-10-23 12:30:00,44.89,44.89,44.79,44.83,218800.0,38.1568,38.1568,38.0718,38.1058,218800.0
2014-10-23 12:35:00,44.82,44.83,44.79,44.83,227700.0,38.0973,38.1058,38.0718,38.1058,227700.0
2014-10-23 12:40:00,44.83,44.89,44.82,44.88,243600.0,38.1058,38.1568,38.0973,38.1483,243600.0
2014-10-23 12:45:00,44.88,44.92,44.84,44.91,349900.0,38.1483,38.1823,38.1143,38.1738,349900.0
2014-10-23 12:50:00,44.92,44.94,44.88,44.88,127200.0,38.1823,38.1993,38.1483,38.1483,127200.0
2014-10-23 12:55:00,44.88,44.89,44.83,44.89,170800.0,38.1483,38.1568,38.1058,38.1568,170800.0
2014-10-23 13:00:00,44.88,44.9,44.86,44.88,111500.0,38.1483,38.1653,38.1313,38.1483,111500.0
2014-10-23 13:05:00,44.87,44.9,44.86,44.88,150800.0,38.1398,38.1653,38.1313,38.1483,150800.0
2014-10-23 13:10:00,44.88,44.88,44.85,44.86,133700.0,38.1483,38.1483,38.1228,38.1313,133700.0
2014-10-23 13:15:00,44.86,44.9,44.85,44.89,125500.0,38.1313,38.1653,38.1228,38.1568,125500.0
2014-10-23 13:20:00,44.89,44.91,44.88,44.91,110800.0,38.1568,38.1738,38.1483,38.1738,110800.0
2014-10-23 13:25:00,44.91,45.02,44.9,45.02,548000.0,38.1738,38.2673,38.1653,38.2673,548000.0
2014-10-23 13:30:00,45.02,45.11,45.0,45.06,558100.0,38.2673,38.3438,38.2503,38.3013,558100.0
2014-10-23 13:35:00,45.06,45.13,45.02,45.13,407400.0,38.3013,38.3608,38.2673,38.3608,407400.0
2014-10-23 13:40:00,45.13,45.18,45.06,45.16,371200.0,38.3608,38.4033,38.3013,38.3863,371200.0
2014-10-23 13:45:00,45.16,45.28,45.16,45.23,667700.0,38.3863,38.4883,38.3863,38.4458,667700.0
2014-10-23 13:50:00,45.23,45.23,45.17,45.21,298800.0,38.4458,38.4458,38.3948,38.4288,298800.0
2014-10-23 13:55:00,45.21,45.22,45.17,45.21,440500.0,38.4288,38.4373,38.3948,38.4288,440500.0
2014-10-23 14:00:00,45.21,45.33,45.21,45.33,443600.0,38.4288,38.5308,38.4288,38.5308,443600.0
2014-10-23 14:05:00,45.33,45.34,45.19,45.25,464300.0,38.5308,38.5393,38.4118,38.4628,464300.0
2014-10-23 14:10:00,45.25,45.29,45.23,45.27,257600.0,38.4628,38.4968,38.4458,38.4798,257600.0
2014-10-23 14:15:00,45.27,45.36,45.25,45.34,429300.0,38.4798,38.5563,38.4628,38.5393,429300.0
2014-10-23 14:20:00,45.34,45.39,45.33,45.39,397700.0,38.5393,38.5818,38.5308,38.5818,397700.0
2014-10-23 14:25:00,45.39,45.45,45.37,45.42,859500.0,38.5818,38.6328,38.5648,38.6073,859500.0
2014-10-23 14:30:00,45.42,45.44,45.37,45.4,376900.0,38.6073,38.6243,38.5648,38.5903,376900.0
2014-10-23 14:35:00,45.41,45.43,45.27,45.28,525300.0,38.5988,38.6158,38.4798,38.4883,525300.0
2014-10-23 14:40:00,45.29,45.32,45.22,45.32,366700.0,38.4968,38.5223,38.4373,38.5223,366700.0
2014-10-23 14:45:00,45.32,45.38,45.29,45.34,310100.0,38.5223,38.5733,38.4968,38.5393,310100.0
2014-10-23 14:50:00,45.34,45.34,45.25,45.27,335300.0,38.5393,38.5393,38.4628,38.4798,335300.0
2014-10-23 14:55:00,45.28,45.28,45.04,45.14,856600.0,38.4883,38.4883,38.2843,38.3693,856600.0
2014-10-23 15:00:00,45.14,45.15,45.07,45.07,449200.0,38.3693,38.3778,38.3098,38.3098,449200.0
2014-10-23 15:05:00,45.07,45.08,44.92,44.97,804300.0,38.3098,38.3183,38.1823,38.2248,804300.0
2014-10-23 15:10:00,44.97,45.14,44.94,45.07,479900.0,38.2248,38.3693,38.1993,38.3098,479900.0
2014-10-23 15:15:00,45.07,45.13,44.97,44.97,521600.0,38.3098,38.3608,38.2248,38.2248,521600.0
2014-10-23 15:20:00,44.98,45.03,44.95,44.96,372900.0,38.2333,38.2758,38.2078,38.2163,372900.0
2014-10-23 15:25:00,44.96,44.98,44.89,44.93,416800.0,38.2163,38.2333,38.1568,38.1908,416800.0
2014-10-23 15:30:00,44.93,45.04,44.91,45.03,621500.0,38.1908,38.2843,38.1738,38.2758,621500.0
2014-10-23 15:35:00,45.03,45.04,44.93,45.0,1285900.0,38.2758,38.2843,38.1908,38.2503,1285900.0
2014-10-23 15:40:00,45.0,45.01,44.96,45.01,612600.0,38.2503,38.2588,38.2163,38.2588,612600.0
2014-10-23 15:45:00,45.0,45.02,44.95,45.0,1021700.0,38.2503,38.2673,38.2078,38.2503,1021700.0
2014-10-23 15:50:00,45.0,45.07,44.99,45.03,1524700.0,38.2503,38.3098,38.2418,38.2758,1524700.0
2014-10-23 15:55:00,45.03,45.06,44.97,44.99,1923600.0,38.2758,38.3013,38.2248,38.2418,1923600.0
2014-10-24 09:30:00,46.82,46.9,46.32,46.44,4695600.0,39.7973,39.8653,39.3723,39.4743,4695600.0
2014-10-24 09:35:00,46.45,46.46,45.68,45.9,4454300.0,39.4828,39.4913,38.8283,39.0153,4454300.0
2014-10-24 09:40:00,45.9,46.05,45.74,46.03,2535400.0,39.0153,39.1428,38.8793,39.1258,2535400.0
2014-10-24 09:45:00,46.02,46.03,45.56,45.6,1981300.0,39.1173,39.1258,38.7263,38.7603,1981300.0
2014-10-24 09:50:00,45.6,45.79,45.53,45.55,1520000.0,38.7603,38.9218,38.7008,38.7178,1520000.0
2014-10-24 09:55:00,45.55,45.71,45.41,45.59,1279700.0,38.7178,38.8538,38.5988,38.7518,1279700.0
2014-10-24 10:00:00,45.59,45.6,45.23,45.38,1487500.0,38.7518,38.7603,38.4458,38.5733,1487500.0
2014-10-24 10:05:00,45.39,45.46,45.2,45.34,1419100.0,38.5818,38.6413,38.4203,38.5393,1419100.0
2014-10-24 10:10:00,45.35,45.39,45.18,45.35,1034700.0,38.5478,38.5818,38.4033,38.5478,1034700.0
2014-10-24 10:15:00,45.36,45.5,45.27,45.49,1132400.0,38.5563,38.6753,38.4798,38.6668,1132400.0
2014-10-24 10:20:00,45.49,45.55,45.42,45.51,1241900.0,38.6668,38.7178,38.6073,38.6838,1241900.0
2014-10-24 10:25:00,45.52,45.77,45.47,45.72,1663000.0,38.6923,38.9048,38.6498,38.8623,1663000.0
2014-10-24 10:30:00,45.7,45.9,45.5,45.82,1327300.0,38.8453,39.0153,38.6753,38.9473,1327300.0
2014-10-24 10:35:00,45.82,45.83,45.68,45.76,714700.0,38.9473,38.9558,38.8283,38.8963,714700.0
2014-10-24 10:40:00,45.77,45.89,45.76,45.86,569600.0,38.9048,39.0068,38.8963,38.9813,569600.0
2014-10-24 10:45:00,45.87,45.91,45.68,45.74,542500.0,38.9898,39.0238,38.8283,38.8793,542500.0
2014-10-24 10:50:00,45.74,45.78,45.63,45.63,340100.0,38.8793,38.9133,38.7858,38.7858,340100.0
2014-10-24 10:55:00,45.64,45.7,45.61,45.69,500900.0,38.7943,38.8453,38.7688,38.8368,500900.0
2014-10-24 11:00:00,45.68,45.71,45.51,45.53,585300.0,38.8283,38.8538,38.6838,38.7008,585300.0
2014-10-24 11:05:00,45.52,45.61,45.44,45.58,957800.0,38.6923,38.7688,38.6243,38.7433,957800.0
2014-10-24 11:10:00,45.58,45.68,45.58,45.62,281300.0,38.7433,38.8283,38.7433,38.7773,281300.0
2014-10-24 11:15:00,45.62,45.82,45.61,45.76,628800.0,38.7773,38.9473,38.7688,38.8963,628800.0
2014-10-24 11:20:00,45.76,45.8,45.7,45.76,310700.0,38.8963,38.9303,38.8453,38.8963,310700.0
2014-10-24 11:25:00,45.77,45.79,45.63,45.65,329600.0,38.9048,38.9218,38.7858,38.8028,329600.0
2014-10-24 11:30:00,45.65,45.71,45.65,45.69,171700.0,38.8028,38.8538,38.8028,38.8368,171700.0
2014-10-24 11:35:00,45.69,45.76,45.61,45.74,615300.0,38.8368,38.8963,38.7688,38.8793,615300.0
2014-10-24 11:40:00,45.75,45.85,45.73,45.82,563400.0,38.8878,38.9728,38.8708,38.9473,563400.0
2014-10-24 11:45:00,45.83,45.83,45.74,45.76,287500.0,38.9558,38.9558,38.8793,38.8963,287500.0
2014-10-24 11:50:00,45.76,45.78,45.7,45.73,199300.0,38.8963,38.9133,38.8453,38.8708,199300.0
2014-10-24 11:55:00,45.73,45.75,45.7,45.73,250800.0,38.8708,38.8878,38.8453,38.8708,250800.0
2014-10-24 12:00:00,45.75,45.77,45.73,45.75,295900.0,38.8878,38.9048,38.8708,38.8878,295900.0
2014-10-24 12:05:00,45.75,45.77,45.72,45.76,264800.0,38.8878,38.9048,38.8623,38.8963,264800.0
2014-10-24 12:10:00,45.76,45.84,45.75,45.84,371900.0,38.8963,38.9643,38.8878,38.9643,371900.0
2014-10-24 12:15:00,45.85,45.96,45.84,45.89,773200.0,38.9728,39.0663,38.9643,39.0068,773200.0
2014-10-24 12:20:00,45.9,45.9,45.84,45.85,268800.0,39.0153,39.0153,38.9643,38.9728,268800.0
2014-10-24 12:25:00,45.85,45.87,45.81,45.82,318900.0,38.9728,38.9898,38.9388,38.9473,318900.0
2014-10-24 12:30:00,45.82,45.84,45.77,45.79,308000.0,38.9473,38.9643,38.9048,38.9218,308000.0
2014-10-24 12:35:00,45.79,45.86,45.79,45.82,197600.0,38.9218,38.9813,38.9218,38.9473,197600.0
2014-10-24 12:40:00,45.81,45.83,45.8,45.82,209300.0,38.9388,38.9558,38.9303,38.9473,209300.0
2014-10-24 12:45:00,45.81,45.82,45.8,45.81,160600.0,38.9388,38.9473,38.9303,38.9388,160600.0
2014-10-24 12:50:00,45.81,45.82,45.73,45.73,679800.0,38.9388,38.9473,38.8708,38.8708,679800.0
2014-10-24 12:55:00,45.73,45.87,45.71,45.84,517500.0,38.8708,38.9898,38.8538,38.9643,517500.0
2014-10-24 13:00:00,45.83,45.87,45.76,45.76,290100.0,38.9558,38.9898,38.8963,38.8963,290100.0
2014-10-24 13:05:00,45.75,45.79,45.75,45.77,395000.0,38.8878,38.9218,38.8878,38.9048,395000.0
2014-10-24 13:10:00,45.78,45.78,45.72,45.72,423300.0,38.9133,38.9133,38.8623,38.8623,423300.0
2014-10-24 13:15:00,45.73,45.76,45.72,45.75,304700.0,38.8708,38.8963,38.8623,38.8878,304700.0
2014-10-24 13:20:00,45.75,45.79,45.74,45.75,311300.0,38.8878,38.9218,38.8793,38.8878,311300.0
2014-10-24 13:25:00,45.76,45.76,45.74,45.74,174400.0,38.8963,38.8963,38.8793,38.8793,174400.0
2014-10-24 13:30:00,45.75,45.83,45.74,45.83,200700.0,38.8878,38.9558,38.8793,38.9558,200700.0
2014-10-24 13:35:00,45.82,45.88,45.82,45.87,247500.0,38.9473,38.9983,38.9473,38.9898,247500.0
2014-10-24 13:40:00,45.88,45.95,45.83,45.9,519900.0,38.9983,39.0578,38.9558,39.0153,519900.0
2014-10-24 13:45:00,45.9,45.92,45.87,45.9,290200.0,39.0153,39.0323,38.9898,39.0153,290200.0
2014-10-24 13:50:00,45.9,45.92,45.88,45.89,168900.0,39.0153,39.0323,38.9983,39.0068,168900.0
2014-10-24 13:55:00,45.89,45.9,45.83,45.89,380900.0,39.0068,39.0153,38.9558,39.0068,380900.0
2014-10-24 14:00:00,45.88,45.95,45.88,45.94,589200.0,38.9983,39.0578,38.9983,39.0493,589200.0
2014-10-24 14:05:00,45.93,45.94,45.91,45.91,263200.0,39.0408,39.0493,39.0238,39.0238,263200.0
2014-10-24 14:10:00,45.91,45.91,45.88,45.9,285500.0,39.0238,39.0238,38.9983,39.0153,285500.0
2014-10-24 14:15:00,45.9,45.95,45.9,45.92,410300.0,39.0153,39.0578,39.0153,39.0323,410300.0
2014-10-24 14:20:00,45.93,45.93,45.9,45.92,236400.0,39.0408,39.0408,39.0153,39.0323,236400.0
2014-10-24 14:25:00,45.91,45.96,45.91,45.95,345400.0,39.0238,39.0663,39.0238,39.0578,345400.0
2014-10-24 14:30:00,45.95,46.0,45.95,45.98,361200.0,39.0578,39.1003,39.0578,39.0833,361200.0
2014-10-24 14:35:00,45.99,46.0,45.98,46.0,398800.0,39.0918,39.1003,39.0833,39.1003,398800.0
2014-10-24 14:40:00,46.0,46.04,45.93,45.98,480000.0,39.1003,39.1343,39.0408,39.0833,480000.0
2014-10-24 14:45:00,45.98,45.99,45.96,45.98,232300.0,39.0833,39.0918,39.0663,39.0833,232300.0
2014-10-24 14:50:00,45.98,45.99,45.9,45.94,619700.0,39.0833,39.0918,39.0153,39.0493,619700.0
2014-10-24 14:55:00,45.94,46.0,45.92,45.99,236900.0,39.0493,39.1003,39.0323,39.0918,236900.0
2014-10-24 15:00:00,45.99,46.04,45.96,46.03,356100.0,39.0918,39.1343,39.0663,39.1258,356100.0
2014-10-24 15:05:00,46.02,46.04,46.0,46.03,413100.0,39.1173,39.1343,39.1003,39.1258,413100.0
2014-10-24 15:10:00,46.03,46.04,45.93,45.94,417500.0,39.1258,39.1343,39.0408,39.0493,417500.0
2014-10-24 15:15:00,45.94,45.99,45.93,45.97,288900.0,39.0493,39.0918,39.0408,39.0748,288900.0
2014-10-24 15:20:00,45.97,45.98,45.9,45.96,344500.0,39.0748,39.0833,39.0153,39.0663,344500.0
2014-10-24 15:25:00,45.96,45.98,45.9,45.96,505700.0,39.0663,39.0833,39.0153,39.0663,505700.0
2014-10-24 15:30:00,45.95,45.97,45.9,45.93,551000.0,39.0578,39.0748,39.0153,39.0408,551000.0
2014-10-24 15:35:00,45.94,46.02,45.92,45.99,669000.0,39.0493,39.1173,39.0323,39.0918,669000.0
2014-10-24 15:40:00,46.0,46.04,45.99,46.03,709100.0,39.1003,39.1343,39.0918,39.1258,709100.0
2014-10-24 15:45:00,46.03,46.06,45.99,46.05,889500.0,39.1258,39.1513,39.0918,39.1428,889500.0
2014-10-24 15:50:00,46.05,46.1,46.02,46.07,1153000.0,39.1428,39.1853,39.1173,39.1598,1153000.0
2014-10-24 15:55:00,46.07,46.25,46.06,46.13,2242800.0,39.1598,39.3128,39.1513,39.2108,2242800.0
2014-10-27 09:30:00,45.7,45.98,45.7,45.96,1289800.0,38.8453,39.0833,38.8453,39.0663,1289800.0
2014-10-27 09:35:00,45.96,46.1,45.95,45.98,636600.0,39.0663,39.1853,39.0578,39.0833,636600.0
2014-10-27 09:40:00,45.98,46.01,45.91,45.98,385400.0,39.0833,39.1088,39.0238,39.0833,385400.0
2014-10-27 09:45:00,45.98,45.99,45.86,45.87,378400.0,39.0833,39.0918,38.9813,38.9898,378400.0
2014-10-27 09:50:00,45.87,45.89,45.75,45.78,533100.0,38.9898,39.0068,38.8878,38.9133,533100.0
2014-10-27 09:55:00,45.78,45.87,45.77,45.86,248700.0,38.9133,38.9898,38.9048,38.9813,248700.0
2014-10-27 10:00:00,45.86,45.86,45.76,45.82,429000.0,38.9813,38.9813,38.8963,38.9473,429000.0
2014-10-27 10:05:00,45.82,45.91,45.81,45.91,380400.0,38.9473,39.0238,38.9388,39.0238,380400.0
2014-10-27 10:10:00,45.91,45.91,45.87,45.88,244500.0,39.0238,39.0238,38.9898,38.9983,244500.0
2014-10-27 10:15:00,45.88,45.91,45.85,45.87,223300.0,38.9983,39.0238,38.9728,38.9898,223300.0
2014-10-27 10:20:00,45.88,45.89,45.83,45.89,239700.0,38.9983,39.0068,38.9558,39.0068,239700.0
2014-10-27 10:25:00,45.88,45.89,45.81,45.81,271300.0,38.9983,39.0068,38.9388,38.9388,271300.0
2014-10-27 10:30:00,45.81,45.84,45.78,45.8,346600.0,38.9388,38.9643,38.9133,38.9303,346600.0
2014-10-27 10:35:00,45.8,45.89,45.78,45.83,285300.0,38.9303,39.0068,38.9133,38.9558,285300.0
2014-10-27 10:40:00,45.83,45.91,45.8,45.87,386700.0,38.9558,39.0238,38.9303,38.9898,386700.0
2014-10-27 10:45:00,45.88,45.9,45.82,45.85,256400.0,38.9983,39.0153,38.9473,38.9728,256400.0
2014-10-27 10:50:00,45.86,45.87,45.8,45.84,145200.0,38.9813,38.9898,38.9303,38.9643,145200.0
2014-10-27 10:55:00,45.85,45.87,45.81,45.87,184000.0,38.9728,38.9898,38.9388,38.9898,184000.0
2014-10-27 11:00:00,45.87,45.88,45.8,45.82,301800.0,38.9898,38.9983,38.9303,38.9473,301800.0
2014-10-27 11:05:00,45.8,45.87,45.8,45.87,298600.0,38.9303,38.9898,38.9303,38.9898,298600.0
2014-10-27 11:10:00,45.87,45.89,45.84,45.89,435100.0,38.9898,39.0068,38.9643,39.0068,435100.0
2014-10-27 11:15:00,45.89,45.89,45.84,45.86,499000.0,39.0068,39.0068,38.9643,38.9813,499000.0
2014-10-27 11:20:00,45.87,45.88,45.85,45.87,218000.0,38.9898,38.9983,38.9728,38.9898,218000.0
2014-10-27 11:25:00,45.87,45.88,45.84,45.85,170300.0,38.9898,38.9983,38.9643,38.9728,170300.0
2014-10-27 11:30:00,45.84,45.86,45.8,45.84,592200.0,38.9643,38.9813,38.9303,38.9643,592200.0
2014-10-27 11:35:00,45.84,45.85,45.82,45.84,369100.0,38.9643,38.9728,38.9473,38.9643,369100.0
2014-10-27 11:40:00,45.85,45.87,45.84,45.86,206100.0,38.9728,38.9898,38.9643,38.9813,206100.0
2014-10-27 11:45:00,45.86,45.86,45.82,45.84,211400.0,38.9813,38.9813,38.9473,38.9643,211400.0
2014-10-27 11:50:00,45.84,45.84,45.8,45.81,274200.0,38.9643,38.9643,38.9303,38.9388,274200.0
2014-10-27 11:55:00,45.81,45.85,45.81,45.85,109400.0,38.9388,38.9728,38.9388,38.9728,109400.0
2014-10-27 12:00:00,45.85,45.87,45.83,45.84,150100.0,38.9728,38.9898,38.9558,38.9643,150100.0
2014-10-27 12:05:00,45.84,45.88,45.84,45.85,104200.0,38.9643,38.9983,38.9643,38.9728,104200.0
2014-10-27 12:10:00,45.86,45.87,45.82,45.83,168000.0,38.9813,38.9898,38.9473,38.9558,168000.0
2014-10-27 12:15:00,45.83,45.83,45.8,45.82,161400.0,38.9558,38.9558,38.9303,38.9473,161400.0
2014-10-27 12:20:00,45.82,45.84,45.82,45.84,102000.0,38.9473,38.9643,38.9473,38.9643,102000.0
2014-10-27 12:25:00,45.84,45.88,45.83,45.88,204500.0,38.9643,38.9983,38.9558,38.9983,204500.0
2014-10-27 12:30:00,45.87,45.88,45.86,45.88,177800.0,38.9898,38.9983,38.9813,38.9983,177800.0
2014-10-27 12:35:00,45.88,45.89,45.86,45.88,142800.0,38.9983,39.0068,38.9813,38.9983,142800.0
2014-10-27 12:40:00,45.88,45.9,45.87,45.9,125300.0,38.9983,39.0153,38.9898,39.0153,125300.0
2014-10-27 12:45:00,45.9,45.95,45.9,45.94,313200.0,39.0153,39.0578,39.0153,39.0493,313200.0
2014-10-27 12:50:00,45.93,45.98,45.92,45.94,196400.0,39.0408,39.0833,39.0323,39.0493,196400.0
2014-10-27 12:55:00,45.94,45.96,45.94,45.94,174800.0,39.0493,39.0663,39.0493,39.0493,174800.0
2014-10-27 13:00:00,45.95,45.98,45.94,45.97,261000.0,39.0578,39.0833,39.0493,39.0748,261000.0
2014-10-27 13:05:00,45.96,45.99,45.94,45.97,460400.0,39.0663,39.0918,39.0493,39.0748,460400.0
2014-10-27 13:10:00,45.97,46.0,45.96,46.0,254100.0,39.0748,39.1003,39.0663,39.1003,254100.0
2014-10-27 13:15:00,46.0,46.01,45.95,46.0,587800.0,39.1003,39.1088,39.0578,39.1003,587800.0
2014-10-27 13:20:00,46.0,46.01,45.96,45.97,155900.0,39.1003,39.1088,39.0663,39.0748,155900.0
2014-10-27 13:25:00,45.98,45.98,45.92,45.92,130000.0,39.0833,39.0833,39.0323,39.0323,130000.0
2014-10-27 13:30:00,45.93,45.94,45.91,45.91,197900.0,39.0408,39.0493,39.0238,39.0238,197900.0
2014-10-27 13:35:00,45.91,45.97,45.89,45.95,277400.0,39.0238,39.0748,39.0068,39.0578,277400.0
2014-10-27 13:40:00,45.96,45.97,45.9,45.9,209100.0,39.0663,39.0748,39.0153,39.0153,209100.0
2014-10-27 13:45:00,45.9,45.91,45.88,45.89,181100.0,39.0153,39.0238,38.9983,39.0068,181100.0
2014-10-27 13:50:00,45.9,45.93,45.87,45.91,238000.0,39.0153,39.0408,38.9898,39.0238,238000.0
2014-10-27 13:55:00,45.9,45.96,45.9,45.96,301800.0,39.0153,39.0663,39.0153,39.0663,301800.0
2014-10-27 14:00:00,45.96,45.96,45.92,45.96,207600.0,39.0663,39.0663,39.0323,39.0663,207600.0
2014-10-27 14:05:00,45.95,45.99,45.95,45.98,160200.0,39.0578,39.0918,39.0578,39.0833,160200.0
2014-10-27 14:10:00,45.98,45.99,45.97,45.99,167400.0,39.0833,39.0918,39.0748,39.0918,167400.0
2014-10-27 14:15:00,45.98,45.99,45.97,45.98,204900.0,39.0833,39.0918,39.0748,39.0833,204900.0
2014-10-27 14:20:00,45.98,46.0,45.93,45.95,362200.0,39.0833,39.1003,39.0408,39.0578,362200.0
2014-10-27 14:25:00,45.95,45.95,45.9,45.94,171900.0,39.0578,39.0578,39.0153,39.0493,171900.0
2014-10-27 14:30:00,45.94,45.96,45.9,45.96,210300.0,39.0493,39.0663,39.0153,39.0663,210300.0
2014-10-27 14:35:00,45.96,45.97,45.93,45.94,168100.0,39.0663,39.0748,39.0408,39.0493,168100.0
2014-10-27 14:40:00,45.95,45.97,45.93,45.96,119500.0,39.0578,39.0748,39.0408,39.0663,119500.0
2014-10-27 14:45:00,45.96,45.97,45.93,45.97,145300.0,39.0663,39.0748,39.0408,39.0748,145300.0
2014-10-27 14:50:00,45.96,45.98,45.92,45.93,165400.0,39.0663,39.0833,39.0323,39.0408,165400.0
2014-10-27 14:55:00,45.92,45.98,45.9,45.97,245100.0,39.0323,39.0833,39.0153,39.0748,245100.0
2014-10-27 15:00:00,45.97,45.99,45.97,45.98,142900.0,39.0748,39.0918,39.0748,39.0833,142900.0
2014-10-27 15:05:00,45.98,46.01,45.98,45.99,361200.0,39.0833,39.1088,39.0833,39.0918,361200.0
2014-10-27 15:10:00,45.98,45.99,45.98,45.99,180400.0,39.0833,39.0918,39.0833,39.0918,180400.0
2014-10-27 15:15:00,45.99,46.05,45.98,46.02,623900.0,39.0918,39.1428,39.0833,39.1173,623900.0
2014-10-27 15:20:00,46.02,46.03,45.98,45.99,489700.0,39.1173,39.1258,39.0833,39.0918,489700.0
2014-10-27 15:25:00,45.99,46.0,45.97,45.98,298600.0,39.0918,39.1003,39.0748,39.0833,298600.0
2014-10-27 15:30:00,45.98,45.99,45.96,45.99,349100.0,39.0833,39.0918,39.0663,39.0918,349100.0
2014-10-27 15:35:00,45.98,46.01,45.97,46.0,528400.0,39.0833,39.1088,39.0748,39.1003,528400.0
2014-10-27 15:40:00,46.0,46.0,45.96,45.99,451100.0,39.1003,39.1003,39.0663,39.0918,451100.0
2014-10-27 15:45:00,45.99,46.03,45.96,46.03,600200.0,39.0918,39.1258,39.0663,39.1258,600200.0
2014-10-27 15:50:00,46.02,46.03,45.92,45.92,939500.0,39.1173,39.1258,39.0323,39.0323,939500.0
2014-10-27 15:55:00,45.93,45.99,45.9,45.92,1464500.0,39.0408,39.0918,39.0153,39.0323,1464500.0
2014-10-28 09:30:00,45.86,46.05,45.86,46.05,832900.0,38.9813,39.1428,38.9813,39.1428,832900.0
2014-10-28 09:35:00,46.05,46.19,46.05,46.15,401400.0,39.1428,39.2618,39.1428,39.2278,401400.0
2014-10-28 09:40:00,46.15,46.15,46.05,46.07,338200.0,39.2278,39.2278,39.1428,39.1598,338200.0
2014-10-28 09:45:00,46.06,46.07,45.96,46.02,410600.0,39.1513,39.1598,39.0663,39.1173,410600.0
2014-10-28 09:50:00,46.02,46.06,46.01,46.04,454600.0,39.1173,39.1513,39.1088,39.1343,454600.0
2014-10-28 09:55:00,46.05,46.07,45.99,46.06,350200.0,39.1428,39.1598,39.0918,39.1513,350200.0
2014-10-28 10:00:00,46.05,46.07,45.96,45.98,434300.0,39.1428,39.1598,39.0663,39.0833,434300.0
2014-10-28 10:05:00,45.98,46.0,45.88,45.89,346500.0,39.0833,39.1003,38.9983,39.0068,346500.0
2014-10-28 10:10:00,45.89,45.91,45.77,45.82,583600.0,39.0068,39.0238,38.9048,38.9473,583600.0
2014-10-28 10:15:00,45.82,45.9,45.8,45.8,255600.0,38.9473,39.0153,38.9303,38.9303,255600.0
2014-10-28 10:20:00,45.81,45.85,45.79,45.84,177200.0,38.9388,38.9728,38.9218,38.9643,177200.0
2014-10-28 10:25:00,45.83,45.93,45.8,45.93,228200.0,38.9558,39.0408,38.9303,39.0408,228200.0
2014-10-28 10:30:00,45.92,45.96,45.88,45.95,264100.0,39.0323,39.0663,38.9983,39.0578,264100.0
2014-10-28 10:35:00,45.95,46.0,45.94,45.98,254900.0,39.0578,39.1003,39.0493,39.0833,254900.0
2014-10-28 10:40:00,45.97,46.03,45.95,46.02,332400.0,39.0748,39.1258,39.0578,39.1173,332400.0
2014-10-28 10:45:00,46.02,46.04,45.98,46.01,465800.0,39.1173,39.1343,39.0833,39.1088,465800.0
2014-10-28 10:50:00,46.01,46.01,45.97,45.98,454700.0,39.1088,39.1088,39.0748,39.0833,454700.0
2014-10-28 10:55:00,45.97,46.01,45.96,45.99,299500.0,39.0748,39.1088,39.0663,39.0918,299500.0
2014-10-28 11:00:00,45.99,46.01,45.96,45.99,220800.0,39.0918,39.1088,39.0663,39.0918,220800.0
2014-10-28 11:05:00,45.99,46.0,45.97,45.97,260300.0,39.0918,39.1003,39.0748,39.0748,260300.0
2014-10-28 11:10:00,45.97,46.04,45.96,46.03,283800.0,39.0748,39.1343,39.0663,39.1258,283800.0
2014-10-28 11:15:00,46.03,46.05,46.01,46.02,237600.0,39.1258,39.1428,39.1088,39.1173,237600.0
2014-10-28 11:20:00,46.02,46.04,46.0,46.01,178600.0,39.1173,39.1343,39.1003,39.1088,178600.0
2014-10-28 11:25:00,46.01,46.01,45.96,45.97,208500.0,39.1088,39.1088,39.0663,39.0748,208500.0
2014-10-28 11:30:00,45.97,46.01,45.95,45.96,138500.0,39.0748,39.1088,39.0578,39.0663,138500.0
2014-10-28 11:35:00,45.96,46.0,45.96,45.98,113600.0,39.0663,39.1003,39.0663,39.0833,113600.0
2014-10-28 11:40:00,45.98,46.0,45.95,45.96,140500.0,39.0833,39.1003,39.0578,39.0663,140500.0
2014-10-28 11:45:00,45.96,46.01,45.95,46.01,104300.0,39.0663,39.1088,39.0578,39.1088,104300.0
2014-10-28 11:50:00,46.01,46.01,45.99,45.99,109500.0,39.1088,39.1088,39.0918,39.0918,109500.0
2014-10-28 11:55:00,46.0,46.0,45.96,45.98,196900.0,39.1003,39.1003,39.0663,39.0833,196900.0
2014-10-28 12:00:00,45.98,45.99,45.97,45.98,96300.0,39.0833,39.0918,39.0748,39.0833,96300.0
2014-10-28 12:05:00,45.98,45.99,45.91,45.91,299100.0,39.0833,39.0918,39.0238,39.0238,299100.0
2014-10-28 12:10:00,45.92,45.94,45.9,45.92,232200.0,39.0323,39.0493,39.0153,39.0323,232200.0
2014-10-28 12:15:00,45.93,45.98,45.92,45.93,144100.0,39.0408,39.0833,39.0323,39.0408,144100.0
2014-10-28 12:20:00,45.94,45.98,45.94,45.96,74600.0,39.0493,39.0833,39.0493,39.0663,74600.0
2014-10-28 12:25:00,45.97,45.99,45.96,45.97,105400.0,39.0748,39.0918,39.0663,39.0748,105400.0
2014-10-28 12:30:00,45.97,45.98,45.95,45.96,126400.0,39.0748,39.0833,39.0578,39.0663,126400.0
2014-10-28 12:35:00,45.95,45.96,45.93,45.95,78900.0,39.0578,39.0663,39.0408,39.0578,78900.0
2014-10-28 12:40:00,45.95,45.96,45.94,45.94,66300.0,39.0578,39.0663,39.0493,39.0493,66300.0
2014-10-28 12:45:00,45.94,45.95,45.91,45.93,201500.0,39.0493,39.0578,39.0238,39.0408,201500.0
2014-10-28 12:50:00,45.94,45.94,45.91,45.91,162200.0,39.0493,39.0493,39.0238,39.0238,162200.0
2014-10-28 12:55:00,45.92,45.94,45.91,45.94,65400.0,39.0323,39.0493,39.0238,39.0493,65400.0
2014-10-28 13:00:00,45.94,45.99,45.94,45.98,350400.0,39.0493,39.0918,39.0493,39.0833,350400.0
2014-10-28 13:05:00,45.97,46.01,45.96,45.99,150200.0,39.0748,39.1088,39.0663,39.0918,150200.0
2014-10-28 13:10:00,45.99,46.02,45.99,45.99,444600.0,39.0918,39.1173,39.0918,39.0918,444600.0
2014-10-28 13:15:00,45.99,46.03,45.98,46.0,573200.0,39.0918,39.1258,39.0833,39.1003,573200.0
2014-10-28 13:20:00,46.0,46.01,45.98,45.99,184200.0,39.1003,39.1088,39.0833,39.0918,184200.0
2014-10-28 13:25:00,46.0,46.02,45.98,46.02,181000.0,39.1003,39.1173,39.0833,39.1173,181000.0
2014-10-28 13:30:00,46.02,46.03,46.0,46.01,104200.0,39.1173,39.1258,39.1003,39.1088,104200.0
2014-10-28 13:35:00,46.01,46.04,46.0,46.04,119900.0,39.1088,39.1343,39.1003,39.1343,119900.0
2014-10-28 13:40:00,46.03,46.07,46.03,46.03,299500.0,39.1258,39.1598,39.1258,39.1258,299500.0
2014-10-28 13:45:00,46.03,46.09,46.03,46.07,195100.0,39.1258,39.1768,39.1258,39.1598,195100.0
2014-10-28 13:50:00,46.08,46.1,46.08,46.09,241600.0,39.1683,39.1853,39.1683,39.1768,241600.0
2014-10-28 13:55:00,46.09,46.1,46.08,46.09,116800.0,39.1768,39.1853,39.1683,39.1768,116800.0
2014-10-28 14:00:00,46.09,46.1,46.06,46.08,362800.0,39.1768,39.1853,39.1513,39.1683,362800.0
2014-10-28 14:05:00,46.08,46.1,46.08,46.08,140800.0,39.1683,39.1853,39.1683,39.1683,140800.0
2014-10-28 14:10:00,46.09,46.1,46.08,46.09,159300.0,39.1768,39.1853,39.1683,39.1768,159300.0
2014-10-28 14:15:00,46.1,46.1,46.07,46.09,139500.0,39.1853,39.1853,39.1598,39.1768,139500.0
2014-10-28 14:20:00,46.09,46.11,46.08,46.1,159800.0,39.1768,39.1938,39.1683,39.1853,159800.0
2014-10-28 14:25:00,46.11,46.2,46.1,46.2,335700.0,39.1938,39.2703,39.1853,39.2703,335700.0
2014-10-28 14:30:00,46.2,46.28,46.13,46.19,489200.0,39.2703,39.3383,39.2108,39.2618,489200.0
2014-10-28 14:35:00,46.19,46.21,46.16,46.19,179900.0,39.2618,39.2788,39.2363,39.2618,179900.0
2014-10-28 14:40:00,46.2,46.25,46.19,46.25,353400.0,39.2703,39.3128,39.2618,39.3128,353400.0
2014-10-28 14:45:00,46.24,46.3,46.23,46.28,639700.0,39.3043,39.3553,39.2958,39.3383,639700.0
2014-10-28 14:50:00,46.28,46.3,46.27,46.29,230300.0,39.3383,39.3553,39.3298,39.3468,230300.0
2014-10-28 14:55:00,46.3,46.3,46.25,46.27,295700.0,39.3553,39.3553,39.3128,39.3298,295700.0
2014-10-28 15:00:00,46.28,46.41,46.27,46.39,543000.0,39.3383,39.4488,39.3298,39.4318,543000.0
2014-10-28 15:05:00,46.4,46.45,46.38,46.44,502100.0,39.4403,39.4828,39.4233,39.4743,502100.0
2014-10-28 15:10:00,46.44,46.46,46.36,46.37,462300.0,39.4743,39.4913,39.4063,39.4148,462300.0
2014-10-28 15:15:00,46.37,46.39,46.33,46.33,552100.0,39.4148,39.4318,39.3808,39.3808,552100.0
2014-10-28 15:20:00,46.34,46.36,46.32,46.34,392900.0,39.3893,39.4063,39.3723,39.3893,392900.0
2014-10-28 15:25:00,46.34,46.36,46.29,46.29,568800.0,39.3893,39.4063,39.3468,39.3468,568800.0
2014-10-28 15:30:00,46.29,46.38,46.29,46.36,340500.0,39.3468,39.4233,39.3468,39.4063,340500.0
2014-10-28 15:35:00,46.37,46.39,46.35,46.38,303200.0,39.4148,39.4318,39.3978,39.4233,303200.0
2014-10-28 15:40:00,46.39,46.4,46.34,46.38,471100.0,39.4318,39.4403,39.3893,39.4233,471100.0
2014-10-28 15:45:00,46.38,46.39,46.33,46.34,442900.0,39.4233,39.4318,39.3808,39.3893,442900.0
2014-10-28 15:50:00,46.35,46.42,46.34,46.41,669000.0,39.3978,39.4573,39.3893,39.4488,669000.0
2014-10-28 15:55:00,46.41,46.5,46.4,46.49,1552900.0,39.4488,39.5253,39.4403,39.5168,1552900.0
2014-10-29 09:30:00,46.44,46.56,46.37,46.5,1124100.0,39.4743,39.5763,39.4148,39.5253,1124100.0
2014-10-29 09:35:00,46.5,46.52,46.45,46.5,628300.0,39.5253,39.5423,39.4828,39.5253,628300.0
2014-10-29 09:40:00,46.5,46.51,46.43,46.46,254000.0,39.5253,39.5338,39.4658,39.4913,254000.0
2014-10-29 09:45:00,46.47,46.51,46.43,46.46,292900.0,39.4998,39.5338,39.4658,39.4913,292900.0
2014-10-29 09:50:00,46.46,46.56,46.46,46.55,303000.0,39.4913,39.5763,39.4913,39.5678,303000.0
2014-10-29 09:55:00,46.55,46.58,46.51,46.51,345300.0,39.5678,39.5933,39.5338,39.5338,345300.0
2014-10-29 10:00:00,46.51,46.56,46.51,46.54,273700.0,39.5338,39.5763,39.5338,39.5593,273700.0
2014-10-29 10:05:00,46.55,46.57,46.45,46.46,316000.0,39.5678,39.5848,39.4828,39.4913,316000.0
2014-10-29 10:10:00,46.46,46.54,46.44,46.52,178700.0,39.4913,39.5593,39.4743,39.5423,178700.0
2014-10-29 10:15:00,46.53,46.56,46.5,46.54,234100.0,39.5508,39.5763,39.5253,39.5593,234100.0
2014-10-29 10:20:00,46.54,46.55,46.52,46.55,144300.0,39.5593,39.5678,39.5423,39.5678,144300.0
2014-10-29 10:25:00,46.55,46.58,46.51,46.53,279200.0,39.5678,39.5933,39.5338,39.5508,279200.0
2014-10-29 10:30:00,46.53,46.54,46.48,46.51,245900.0,39.5508,39.5593,39.5083,39.5338,245900.0
2014-10-29 10:35:00,46.51,46.53,46.5,46.51,144900.0,39.5338,39.5508,39.5253,39.5338,144900.0
2014-10-29 10:40:00,46.51,46.54,46.49,46.54,135300.0,39.5338,39.5593,39.5168,39.5593,135300.0
2014-10-29 10:45:00,46.54,46.55,46.41,46.45,212700.0,39.5593,39.5678,39.4488,39.4828,212700.0
2014-10-29 10:50:00,46.45,46.49,46.41,46.43,251500.0,39.4828,39.5168,39.4488,39.4658,251500.0
2014-10-29 10:55:00,46.43,46.48,46.41,46.46,585400.0,39.4658,39.5083,39.4488,39.4913,585400.0
2014-10-29 11:00:00,46.47,46.49,46.45,46.48,190300.0,39.4998,39.5168,39.4828,39.5083,190300.0
2014-10-29 11:05:00,46.48,46.49,46.45,46.47,205100.0,39.5083,39.5168,39.4828,39.4998,205100.0
2014-10-29 11:10:00,46.47,46.51,46.45,46.48,296100.0,39.4998,39.5338,39.4828,39.5083,296100.0
2014-10-29 11:15:00,46.48,46.49,46.37,46.39,310800.0,39.5083,39.5168,39.4148,39.4318,310800.0
2014-10-29 11:20:00,46.39,46.44,46.36,46.43,183900.0,39.4318,39.4743,39.4063,39.4658,183900.0
2014-10-29 11:25:00,46.43,46.5,46.41,46.41,310200.0,39.4658,39.5253,39.4488,39.4488,310200.0
2014-10-29 11:30:00,46.41,46.5,46.41,46.44,199900.0,39.4488,39.5253,39.4488,39.4743,199900.0
2014-10-29 11:35:00,46.44,46.54,46.43,46.47,246200.0,39.4743,39.5593,39.4658,39.4998,246200.0
2014-10-29 11:40:00,46.47,46.5,46.46,46.5,129200.0,39.4998,39.5253,39.4913,39.5253,129200.0
2014-10-29 11:45:00,46.5,46.53,46.48,46.52,439100.0,39.5253,39.5508,39.5083,39.5423,439100.0
2014-10-29 11:50:00,46.53,46.53,46.5,46.5,785100.0,39.5508,39.5508,39.5253,39.5253,785100.0
2014-10-29 11:55:00,46.5,46.52,46.49,46.51,335300.0,39.5253,39.5423,39.5168,39.5338,335300.0
2014-10-29 12:00:00,46.51,46.55,46.48,46.53,307100.0,39.5338,39.5678,39.5083,39.5508,307100.0
2014-10-29 12:05:00,46.54,46.54,46.48,46.53,370100.0,39.5593,39.5593,39.5083,39.5508,370100.0
2014-10-29 12:10:00,46.53,46.56,46.52,46.53,386800.0,39.5508,39.5763,39.5423,39.5508,386800.0
2014-10-29 12:15:00,46.54,46.54,46.47,46.48,180000.0,39.5593,39.5593,39.4998,39.5083,180000.0
2014-10-29 12:20:00,46.48,46.51,46.45,46.5,219000.0,39.5083,39.5338,39.4828,39.5253,219000.0
2014-10-29 12:25:00,46.49,46.53,46.48,46.48,173200.0,39.5168,39.5508,39.5083,39.5083,173200.0
2014-10-29 12:30:00,46.49,46.54,46.48,46.53,341200.0,39.5168,39.5593,39.5083,39.5508,341200.0
2014-10-29 12:35:00,46.53,46.56,46.52,46.52,195700.0,39.5508,39.5763,39.5423,39.5423,195700.0
2014-10-29 12:40:00,46.53,46.55,46.48,46.48,155100.0,39.5508,39.5678,39.5083,39.5083,155100.0
2014-10-29 12:45:00,46.48,46.52,46.48,46.51,142700.0,39.5083,39.5423,39.5083,39.5338,142700.0
2014-10-29 12:50:00,46.5,46.53,46.48,46.52,142100.0,39.5253,39.5508,39.5083,39.5423,142100.0
2014-10-29 12:55:00,46.52,46.57,46.51,46.55,129200.0,39.5423,39.5848,39.5338,39.5678,129200.0
2014-10-29 13:00:00,46.55,46.62,46.54,46.6,236700.0,39.5678,39.6273,39.5593,39.6103,236700.0
2014-10-29 13:05:00,46.59,46.63,46.55,46.55,302200.0,39.6018,39.6358,39.5678,39.5678,302200.0
2014-10-29 13:10:00,46.54,46.61,46.53,46.58,120000.0,39.5593,39.6188,39.5508,39.5933,120000.0
2014-10-29 13:15:00,46.57,46.61,46.57,46.6,132500.0,39.5848,39.6188,39.5848,39.6103,132500.0
2014-10-29 13:20:00,46.61,46.63,46.6,46.63,110700.0,39.6188,39.6358,39.6103,39.6358,110700.0
2014-10-29 13:25:00,46.62,46.66,46.62,46.65,111800.0,39.6273,39.6613,39.6273,39.6528,111800.0
2014-10-29 13:30:00,46.66,46.67,46.6,46.61,199500.0,39.6613,39.6698,39.6103,39.6188,199500.0
2014-10-29 13:35:00,46.6,46.61,46.49,46.52,288300.0,39.6103,39.6188,39.5168,39.5423,288300.0
2014-10-29 13:40:00,46.52,46.57,46.51,46.55,193200.0,39.5423,39.5848,39.5338,39.5678,193200.0
2014-10-29 13:45:00,46.55,46.57,46.53,46.54,207200.0,39.5678,39.5848,39.5508,39.5593,207200.0
2014-10-29 13:50:00,46.55,46.6,46.53,46.59,191000.0,39.5678,39.6103,39.5508,39.6018,191000.0
2014-10-29 13:55:00,46.59,46.67,46.59,46.66,334200.0,39.6018,39.6698,39.6018,39.6613,334200.0
2014-10-29 14:00:00,46.66,46.66,46.47,46.5,440100.0,39.6613,39.6613,39.4998,39.5253,440100.0
2014-10-29 14:05:00,46.5,46.61,46.46,46.6,638000.0,39.5253,39.6188,39.4913,39.6103,638000.0
2014-10-29 14:10:00,46.61,46.7,46.45,46.46,695200.0,39.6188,39.6953,39.4828,39.4913,695200.0
2014-10-29 14:15:00,46.45,46.5,46.34,46.45,590600.0,39.4828,39.5253,39.3893,39.4828,590600.0
2014-10-29 14:20:00,46.46,46.51,46.43,46.49,370400.0,39.4913,39.5338,39.4658,39.5168,370400.0
2014-10-29 14:25:00,46.5,46.52,46.43,46.51,574600.0,39.5253,39.5423,39.4658,39.5338,574600.0
2014-10-29 14:30:00,46.5,46.52,46.42,46.5,525400.0,39.5253,39.5423,39.4573,39.5253,525400.0
2014-10-29 14:35:00,46.5,46.51,46.4,46.4,336000.0,39.5253,39.5338,39.4403,39.4403,336000.0
2014-10-29 14:40:00,46.4,46.5,46.39,46.44,269300.0,39.4403,39.5253,39.4318,39.4743,269300.0
2014-10-29 14:45:00,46.44,46.48,46.38,46.42,282000.0,39.4743,39.5083,39.4233,39.4573,282000.0
2014-10-29 14:50:00,46.41,46.48,46.39,46.48,236500.0,39.4488,39.5083,39.4318,39.5083,236500.0
2014-10-29 14:55:00,46.48,46.55,46.43,46.55,485600.0,39.5083,39.5678,39.4658,39.5678,485600.0
2014-10-29 15:00:00,46.54,46.55,46.5,46.5,242800.0,39.5593,39.5678,39.5253,39.5253,242800.0
2014-10-29 15:05:00,46.5,46.52,46.4,46.42,407700.0,39.5253,39.5423,39.4403,39.4573,407700.0
2014-10-29 15:10:00,46.41,46.5,46.39,46.47,292200.0,39.4488,39.5253,39.4318,39.4998,292200.0
2014-10-29 15:15:00,46.47,46.53,46.44,46.53,295500.0,39.4998,39.5508,39.4743,39.5508,295500.0
2014-10-29 15:20:00,46.52,46.55,46.46,46.47,432900.0,39.5423,39.5678,39.4913,39.4998,432900.0
2014-10-29 15:25:00,46.47,46.54,46.47,46.53,386600.0,39.4998,39.5593,39.4998,39.5508,386600.0
2014-10-29 15:30:00,46.53,46.68,46.53,46.62,794100.0,39.5508,39.6783,39.5508,39.6273,794100.0
2014-10-29 15:35:00,46.63,46.64,46.56,46.64,383700.0,39.6358,39.6443,39.5763,39.6443,383700.0
2014-10-29 15:40:00,46.63,46.69,46.62,46.63,467100.0,39.6358,39.6868,39.6273,39.6358,467100.0
2014-10-29 15:45:00,46.63,46.63,46.59,46.61,699300.0,39.6358,39.6358,39.6018,39.6188,699300.0
2014-10-29 15:50:00,46.61,46.63,46.56,46.56,824800.0,39.6188,39.6358,39.5763,39.5763,824800.0
2014-10-29 15:55:00,46.56,46.63,46.55,46.63,1312200.0,39.5763,39.6358,39.5678,39.6358,1312200.0
2014-10-30 09:30:00,46.25,46.32,46.13,46.24,822100.0,39.3128,39.3723,39.2108,39.3043,822100.0
2014-10-30 09:35:00,46.24,46.27,46.13,46.13,569400.0,39.3043,39.3298,39.2108,39.2108,569400.0
2014-10-30 09:40:00,46.13,46.16,46.1,46.15,287100.0,39.2108,39.2363,39.1853,39.2278,287100.0
2014-10-30 09:45:00,46.15,46.15,46.1,46.12,343100.0,39.2278,39.2278,39.1853,39.2023,343100.0
2014-10-30 09:50:00,46.12,46.15,46.09,46.09,284800.0,39.2023,39.2278,39.1768,39.1768,284800.0
2014-10-30 09:55:00,46.09,46.1,45.93,45.95,443600.0,39.1768,39.1853,39.0408,39.0578,443600.0
2014-10-30 10:00:00,45.95,45.95,45.79,45.92,644000.0,39.0578,39.0578,38.9218,39.0323,644000.0
2014-10-30 10:05:00,45.92,45.99,45.87,45.88,230700.0,39.0323,39.0918,38.9898,38.9983,230700.0
2014-10-30 10:10:00,45.88,45.9,45.85,45.88,411200.0,38.9983,39.0153,38.9728,38.9983,411200.0
2014-10-30 10:15:00,45.87,46.0,45.82,45.99,442900.0,38.9898,39.1003,38.9473,39.0918,442900.0
2014-10-30 10:20:00,45.99,46.01,45.94,45.96,400400.0,39.0918,39.1088,39.0493,39.0663,400400.0
2014-10-30 10:25:00,45.96,45.99,45.94,45.98,164800.0,39.0663,39.0918,39.0493,39.0833,164800.0
2014-10-30 10:30:00,45.98,46.05,45.98,46.04,166500.0,39.0833,39.1428,39.0833,39.1343,166500.0
2014-10-30 10:35:00,46.04,46.06,46.0,46.06,218500.0,39.1343,39.1513,39.1003,39.1513,218500.0
2014-10-30 10:40:00,46.05,46.1,46.04,46.05,284800.0,39.1428,39.1853,39.1343,39.1428,284800.0
2014-10-30 10:45:00,46.06,46.07,45.97,45.97,354300.0,39.1513,39.1598,39.0748,39.0748,354300.0
2014-10-30 10:50:00,45.98,46.01,45.94,46.01,268500.0,39.0833,39.1088,39.0493,39.1088,268500.0
2014-10-30 10:55:00,46.01,46.11,45.99,46.09,228500.0,39.1088,39.1938,39.0918,39.1768,228500.0
2014-10-30 11:00:00,46.09,46.13,46.06,46.07,214600.0,39.1768,39.2108,39.1513,39.1598,214600.0
2014-10-30 11:05:00,46.08,46.13,46.06,46.13,257400.0,39.1683,39.2108,39.1513,39.2108,257400.0
2014-10-30 11:10:00,46.13,46.18,46.08,46.18,363900.0,39.2108,39.2533,39.1683,39.2533,363900.0
2014-10-30 11:15:00,46.18,46.2,46.15,46.15,124700.0,39.2533,39.2703,39.2278,39.2278,124700.0
2014-10-30 11:20:00,46.16,46.17,46.09,46.12,177800.0,39.2363,39.2448,39.1768,39.2023,177800.0
2014-10-30 11:25:00,46.12,46.15,46.08,46.09,254900.0,39.2023,39.2278,39.1683,39.1768,254900.0
2014-10-30 11:30:00,46.09,46.11,45.99,46.01,497600.0,39.1768,39.1938,39.0918,39.1088,497600.0
2014-10-30 11:35:00,46.01,46.02,45.98,45.99,396100.0,39.1088,39.1173,39.0833,39.0918,396100.0
2014-10-30 11:40:00,46.0,46.04,45.98,46.02,180000.0,39.1003,39.1343,39.0833,39.1173,180000.0
2014-10-30 11:45:00,46.02,46.11,46.0,46.0,305700.0,39.1173,39.1938,39.1003,39.1003,305700.0
2014-10-30 11:50:00,46.0,46.01,45.98,46.0,225000.0,39.1003,39.1088,39.0833,39.1003,225000.0
2014-10-30 11:55:00,46.0,46.02,45.97,45.99,208400.0,39.1003,39.1173,39.0748,39.0918,208400.0
2014-10-30 12:00:00,46.0,46.0,45.93,45.94,353500.0,39.1003,39.1003,39.0408,39.0493,353500.0
2014-10-30 12:05:00,45.93,45.94,45.87,45.89,225900.0,39.0408,39.0493,38.9898,39.0068,225900.0
2014-10-30 12:10:00,45.89,45.9,45.82,45.84,365600.0,39.0068,39.0153,38.9473,38.9643,365600.0
2014-10-30 12:15:00,45.84,45.87,45.77,45.8,422900.0,38.9643,38.9898,38.9048,38.9303,422900.0
2014-10-30 12:20:00,45.79,45.87,45.78,45.86,173700.0,38.9218,38.9898,38.9133,38.9813,173700.0
2014-10-30 12:25:00,45.85,45.93,45.85,45.9,422200.0,38.9728,39.0408,38.9728,39.0153,422200.0
2014-10-30 12:30:00,45.9,45.95,45.89,45.94,163900.0,39.0153,39.0578,39.0068,39.0493,163900.0
2014-10-30 12:35:00,45.95,45.96,45.92,45.93,136100.0,39.0578,39.0663,39.0323,39.0408,136100.0
2014-10-30 12:40:00,45.93,45.99,45.92,45.97,171300.0,39.0408,39.0918,39.0323,39.0748,171300.0
2014-10-30 12:45:00,45.97,45.98,45.91,45.98,116600.0,39.0748,39.0833,39.0238,39.0833,116600.0
2014-10-30 12:50:00,45.98,45.98,45.95,45.96,106600.0,39.0833,39.0833,39.0578,39.0663,106600.0
2014-10-30 12:55:00,45.97,45.97,45.93,45.94,222800.0,39.0748,39.0748,39.0408,39.0493,222800.0
2014-10-30 13:00:00,45.94,46.04,45.93,46.04,261700.0,39.0493,39.1343,39.0408,39.1343,261700.0
2014-10-30 13:05:00,46.04,46.05,46.03,46.04,173900.0,39.1343,39.1428,39.1258,39.1343,173900.0
2014-10-30 13:10:00,46.05,46.06,46.04,46.05,155200.0,39.1428,39.1513,39.1343,39.1428,155200.0
2014-10-30 13:15:00,46.05,46.26,46.05,46.19,991900.0,39.1428,39.3213,39.1428,39.2618,991900.0
2014-10-30 13:20:00,46.19,46.22,46.13,46.18,1262000.0,39.2618,39.2873,39.2108,39.2533,1262000.0
2014-10-30 13:25:00,46.19,46.27,46.17,46.23,270500.0,39.2618,39.3298,39.2448,39.2958,270500.0
2014-10-30 13:30:00,46.24,46.25,46.17,46.2,220800.0,39.3043,39.3128,39.2448,39.2703,220800.0
2014-10-30 13:35:00,46.2,46.2,46.07,46.1,337600.0,39.2703,39.2703,39.1598,39.1853,337600.0
2014-10-30 13:40:00,46.1,46.17,46.08,46.16,178900.0,39.1853,39.2448,39.1683,39.2363,178900.0
2014-10-30 13:45:00,46.16,46.16,46.13,46.14,152900.0,39.2363,39.2363,39.2108,39.2193,152900.0
2014-10-30 13:50:00,46.14,46.16,46.08,46.11,329600.0,39.2193,39.2363,39.1683,39.1938,329600.0
2014-10-30 13:55:00,46.1,46.15,46.09,46.11,297700.0,39.1853,39.2278,39.1768,39.1938,297700.0
2014-10-30 14:00:00,46.12,46.13,46.1,46.12,165300.0,39.2023,39.2108,39.1853,39.2023,165300.0
2014-10-30 14:05:00,46.12,46.12,46.08,46.1,225100.0,39.2023,39.2023,39.1683,39.1853,225100.0
2014-10-30 14:10:00,46.1,46.11,46.08,46.09,185900.0,39.1853,39.1938,39.1683,39.1768,185900.0
2014-10-30 14:15:00,46.09,46.1,45.98,46.0,317400.0,39.1768,39.1853,39.0833,39.1003,317400.0
2014-10-30 14:20:00,46.0,46.03,45.97,46.03,219900.0,39.1003,39.1258,39.0748,39.1258,219900.0
2014-10-30 14:25:00,46.03,46.03,45.98,45.98,306900.0,39.1258,39.1258,39.0833,39.0833,306900.0
2014-10-30 14:30:00,45.99,46.09,45.98,46.08,200500.0,39.0918,39.1768,39.0833,39.1683,200500.0
2014-10-30 14:35:00,46.07,46.16,46.07,46.15,182900.0,39.1598,39.2363,39.1598,39.2278,182900.0
2014-10-30 14:40:00,46.15,46.15,46.11,46.12,249700.0,39.2278,39.2278,39.1938,39.2023,249700.0
2014-10-30 14:45:00,46.13,46.14,46.0,46.01,242100.0,39.2108,39.2193,39.1003,39.1088,242100.0
2014-10-30 14:50:00,46.01,46.04,45.98,46.0,162000.0,39.1088,39.1343,39.0833,39.1003,162000.0
2014-10-30 14:55:00,46.0,46.01,45.92,45.94,193000.0,39.1003,39.1088,39.0323,39.0493,193000.0
2014-10-30 15:00:00,45.94,45.95,45.91,45.91,216500.0,39.0493,39.0578,39.0238,39.0238,216500.0
2014-10-30 15:05:00,45.91,45.95,45.88,45.9,253700.0,39.0238,39.0578,38.9983,39.0153,253700.0
2014-10-30 15:10:00,45.9,45.94,45.89,45.91,220700.0,39.0153,39.0493,39.0068,39.0238,220700.0
2014-10-30 15:15:00,45.91,45.93,45.87,45.9,236600.0,39.0238,39.0408,38.9898,39.0153,236600.0
2014-10-30 15:20:00,45.91,45.94,45.87,45.88,364200.0,39.0238,39.0493,38.9898,38.9983,364200.0
2014-10-30 15:25:00,45.88,45.89,45.83,45.84,259600.0,38.9983,39.0068,38.9558,38.9643,259600.0
2014-10-30 15:30:00,45.84,45.94,45.83,45.91,372600.0,38.9643,39.0493,38.9558,39.0238,372600.0
2014-10-30 15:35:00,45.92,45.95,45.89,45.93,256000.0,39.0323,39.0578,39.0068,39.0408,256000.0
2014-10-30 15:40:00,45.94,45.94,45.87,45.87,466700.0,39.0493,39.0493,38.9898,38.9898,466700.0
2014-10-30 15:45:00,45.87,45.97,45.87,45.94,697800.0,38.9898,39.0748,38.9898,39.0493,697800.0
2014-10-30 15:50:00,45.95,46.04,45.94,46.01,1218000.0,39.0578,39.1343,39.0493,39.1088,1218000.0
2014-10-30 15:55:00,46.01,46.06,45.99,46.05,1645000.0,39.1088,39.1513,39.0918,39.1428,1645000.0
2014-10-31 09:30:00,46.94,46.97,46.51,46.51,2522900.0,39.8993,39.9248,39.5338,39.5338,2522900.0
2014-10-31 09:35:00,46.51,46.68,46.48,46.68,566700.0,39.5338,39.6783,39.5083,39.6783,566700.0
2014-10-31 09:40:00,46.68,46.7,46.57,46.61,464500.0,39.6783,39.6953,39.5848,39.6188,464500.0
2014-10-31 09:45:00,46.61,46.68,46.57,46.61,322300.0,39.6188,39.6783,39.5848,39.6188,322300.0
2014-10-31 09:50:00,46.61,46.67,46.55,46.63,398900.0,39.6188,39.6698,39.5678,39.6358,398900.0
2014-10-31 09:55:00,46.62,46.68,46.59,46.63,313200.0,39.6273,39.6783,39.6018,39.6358,313200.0
2014-10-31 10:00:00,46.62,46.77,46.62,46.74,522100.0,39.6273,39.7548,39.6273,39.7293,522100.0
2014-10-31 10:05:00,46.74,46.81,46.72,46.77,513800.0,39.7293,39.7888,39.7123,39.7548,513800.0
2014-10-31 10:10:00,46.76,46.89,46.75,46.85,436900.0,39.7463,39.8568,39.7378,39.8228,436900.0
2014-10-31 10:15:00,46.85,46.87,46.81,46.81,303300.0,39.8228,39.8398,39.7888,39.7888,303300.0
2014-10-31 10:20:00,46.82,46.85,46.77,46.79,316700.0,39.7973,39.8228,39.7548,39.7718,316700.0
2014-10-31 10:25:00,46.79,46.83,46.76,46.82,248100.0,39.7718,39.8058,39.7463,39.7973,248100.0
2014-10-31 10:30:00,46.82,46.84,46.74,46.74,189700.0,39.7973,39.8143,39.7293,39.7293,189700.0
2014-10-31 10:35:00,46.74,46.78,46.71,46.71,228400.0,39.7293,39.7633,39.7038,39.7038,228400.0
2014-10-31 10:40:00,46.72,46.72,46.65,46.7,271800.0,39.7123,39.7123,39.6528,39.6953,271800.0
2014-10-31 10:45:00,46.7,46.79,46.68,46.73,263300.0,39.6953,39.7718,39.6783,39.7208,263300.0
2014-10-31 10:50:00,46.72,46.79,46.72,46.75,209000.0,39.7123,39.7718,39.7123,39.7378,209000.0
2014-10-31 10:55:00,46.75,46.79,46.71,46.71,229900.0,39.7378,39.7718,39.7038,39.7038,229900.0
2014-10-31 11:00:00,46.71,46.73,46.67,46.72,293100.0,39.7038,39.7208,39.6698,39.7123,293100.0
2014-10-31 11:05:00,46.71,46.85,46.71,46.8,656300.0,39.7038,39.8228,39.7038,39.7803,656300.0
2014-10-31 11:10:00,46.8,46.81,46.76,46.77,301500.0,39.7803,39.7888,39.7463,39.7548,301500.0
2014-10-31 11:15:00,46.78,46.78,46.73,46.73,181200.0,39.7633,39.7633,39.7208,39.7208,181200.0
2014-10-31 11:20:00,46.73,46.76,46.72,46.73,218100.0,39.7208,39.7463,39.7123,39.7208,218100.0
2014-10-31 11:25:00,46.73,46.76,46.7,46.73,303400.0,39.7208,39.7463,39.6953,39.7208,303400.0
2014-10-31 11:30:00,46.72,46.73,46.69,46.73,226100.0,39.7123,39.7208,39.6868,39.7208,226100.0
2014-10-31 11:35:00,46.72,46.73,46.7,46.7,195900.0,39.7123,39.7208,39.6953,39.6953,195900.0
2014-10-31 11:40:00,46.7,46.72,46.65,46.7,230100.0,39.6953,39.7123,39.6528,39.6953,230100.0
2014-10-31 11:45:00,46.72,46.74,46.7,46.7,170100.0,39.7123,39.7293,39.6953,39.6953,170100.0
2014-10-31 11:50:00,46.7,46.71,46.63,46.66,158200.0,39.6953,39.7038,39.6358,39.6613,158200.0
2014-10-31 11:55:00,46.66,46.71,46.64,46.68,269800.0,39.6613,39.7038,39.6443,39.6783,269800.0
2014-10-31 12:00:00,46.68,46.71,46.67,46.71,778300.0,39.6783,39.7038,39.6698,39.7038,778300.0
2014-10-31 12:05:00,46.71,46.79,46.7,46.71,229900.0,39.7038,39.7718,39.6953,39.7038,229900.0
2014-10-31 12:10:00,46.72,46.79,46.71,46.79,139300.0,39.7123,39.7718,39.7038,39.7718,139300.0
2014-10-31 12:15:00,46.78,46.78,46.71,46.73,165400.0,39.7633,39.7633,39.7038,39.7208,165400.0
2014-10-31 12:20:00,46.73,46.75,46.71,46.72,148300.0,39.7208,39.7378,39.7038,39.7123,148300.0
2014-10-31 12:25:00,46.73,46.75,46.71,46.75,166500.0,39.7208,39.7378,39.7038,39.7378,166500.0
2014-10-31 12:30:00,46.75,46.75,46.73,46.74,129700.0,39.7378,39.7378,39.7208,39.7293,129700.0
2014-10-31 12:35:00,46.74,46.75,46.7,46.71,171500.0,39.7293,39.7378,39.6953,39.7038,171500.0
2014-10-31 12:40:00,46.71,46.72,46.7,46.7,161500.0,39.7038,39.7123,39.6953,39.6953,161500.0
2014-10-31 12:45:00,46.7,46.75,46.7,46.73,176300.0,39.6953,39.7378,39.6953,39.7208,176300.0
2014-10-31 12:50:00,46.74,46.76,46.73,46.76,338800.0,39.7293,39.7463,39.7208,39.7463,338800.0
2014-10-31 12:55:00,46.76,46.79,46.73,46.78,123500.0,39.7463,39.7718,39.7208,39.7633,123500.0
2014-10-31 13:00:00,46.79,46.8,46.78,46.78,191900.0,39.7718,39.7803,39.7633,39.7633,191900.0
2014-10-31 13:05:00,46.79,46.81,46.76,46.8,161700.0,39.7718,39.7888,39.7463,39.7803,161700.0
2014-10-31 13:10:00,46.8,46.8,46.75,46.78,92200.0,39.7803,39.7803,39.7378,39.7633,92200.0
2014-10-31 13:15:00,46.79,46.8,46.78,46.79,117600.0,39.7718,39.7803,39.7633,39.7718,117600.0
2014-10-31 13:20:00,46.8,46.82,46.78,46.81,162600.0,39.7803,39.7973,39.7633,39.7888,162600.0
2014-10-31 13:25:00,46.8,46.82,46.76,46.77,127800.0,39.7803,39.7973,39.7463,39.7548,127800.0
2014-10-31 13:30:00,46.77,46.79,46.72,46.73,120800.0,39.7548,39.7718,39.7123,39.7208,120800.0
2014-10-31 13:35:00,46.73,46.74,46.7,46.71,133300.0,39.7208,39.7293,39.6953,39.7038,133300.0
2014-10-31 13:40:00,46.72,46.73,46.68,46.73,270100.0,39.7123,39.7208,39.6783,39.7208,270100.0
2014-10-31 13:45:00,46.72,46.85,46.71,46.81,603600.0,39.7123,39.8228,39.7038,39.7888,603600.0
2014-10-31 13:50:00,46.8,46.84,46.78,46.83,365400.0,39.7803,39.8143,39.7633,39.8058,365400.0
2014-10-31 13:55:00,46.82,46.85,46.79,46.83,262800.0,39.7973,39.8228,39.7718,39.8058,262800.0
2014-10-31 14:00:00,46.83,46.84,46.79,46.8,231600.0,39.8058,39.8143,39.7718,39.7803,231600.0
2014-10-31 14:05:00,46.8,46.82,46.78,46.79,333800.0,39.7803,39.7973,39.7633,39.7718,333800.0
2014-10-31 14:10:00,46.79,46.81,46.78,46.8,222200.0,39.7718,39.7888,39.7633,39.7803,222200.0
2014-10-31 14:15:00,46.8,46.81,46.78,46.8,316200.0,39.7803,39.7888,39.7633,39.7803,316200.0
2014-10-31 14:20:00,46.8,46.81,46.78,46.8,149100.0,39.7803,39.7888,39.7633,39.7803,149100.0
2014-10-31 14:25:00,46.8,46.8,46.77,46.8,222800.0,39.7803,39.7803,39.7548,39.7803,222800.0
2014-10-31 14:30:00,46.8,46.81,46.78,46.79,166000.0,39.7803,39.7888,39.7633,39.7718,166000.0
2014-10-31 14:35:00,46.79,46.8,46.77,46.78,178500.0,39.7718,39.7803,39.7548,39.7633,178500.0
2014-10-31 14:40:00,46.79,46.79,46.75,46.78,214600.0,39.7718,39.7718,39.7378,39.7633,214600.0
2014-10-31 14:45:00,46.78,46.79,46.72,46.73,163500.0,39.7633,39.7718,39.7123,39.7208,163500.0
2014-10-31 14:50:00,46.73,46.79,46.73,46.76,256400.0,39.7208,39.7718,39.7208,39.7463,256400.0
2014-10-31 14:55:00,46.75,46.81,46.75,46.8,379100.0,39.7378,39.7888,39.7378,39.7803,379100.0
2014-10-31 15:00:00,46.8,46.81,46.76,46.76,162600.0,39.7803,39.7888,39.7463,39.7463,162600.0
2014-10-31 15:05:00,46.76,46.78,46.75,46.75,198700.0,39.7463,39.7633,39.7378,39.7378,198700.0
2014-10-31 15:10:00,46.76,46.77,46.74,46.75,159100.0,39.7463,39.7548,39.7293,39.7378,159100.0
2014-10-31 15:15:00,46.75,46.75,46.7,46.7,256100.0,39.7378,39.7378,39.6953,39.6953,256100.0
2014-10-31 15:20:00,46.71,46.76,46.7,46.76,279600.0,39.7038,39.7463,39.6953,39.7463,279600.0
2014-10-31 15:25:00,46.76,46.81,46.75,46.8,378000.0,39.7463,39.7888,39.7378,39.7803,378000.0
2014-10-31 15:30:00,46.8,46.82,46.77,46.8,447400.0,39.7803,39.7973,39.7548,39.7803,447400.0
2014-10-31 15:35:00,46.81,46.82,46.78,46.79,349400.0,39.7888,39.7973,39.7633,39.7718,349400.0
2014-10-31 15:40:00,46.79,46.84,46.79,46.83,531300.0,39.7718,39.8143,39.7718,39.8058,531300.0
2014-10-31 15:45:00,46.83,46.85,46.82,46.84,705000.0,39.8058,39.8228,39.7973,39.8143,705000.0
2014-10-31 15:50:00,46.84,46.9,46.84,46.89,1871700.0,39.8143,39.8653,39.8143,39.8568,1871700.0
2014-10-31 15:55:00,46.87,46.94,46.86,46.93,2427300.0,39.8398,39.8993,39.8313,39.8908,2427300.0
2014-11-03 09:30:00,46.75,46.93,46.73,46.86,979500.0,39.7378,39.8908,39.7208,39.8313,979500.0
2014-11-03 09:35:00,46.87,46.93,46.86,46.88,298700.0,39.8398,39.8908,39.8313,39.8483,298700.0
2014-11-03 09:40:00,46.87,46.97,46.87,46.97,263400.0,39.8398,39.9248,39.8398,39.9248,263400.0
2014-11-03 09:45:00,46.97,47.08,46.96,47.07,900000.0,39.9248,40.0183,39.9163,40.0098,900000.0
2014-11-03 09:50:00,47.07,47.14,47.07,47.14,336500.0,40.0098,40.0693,40.0098,40.0693,336500.0
2014-11-03 09:55:00,47.13,47.18,47.12,47.16,288900.0,40.0608,40.1033,40.0523,40.0863,288900.0
2014-11-03 10:00:00,47.17,47.25,47.12,47.24,607300.0,40.0948,40.1628,40.0523,40.1543,607300.0
2014-11-03 10:05:00,47.24,47.25,47.1,47.13,344100.0,40.1543,40.1628,40.0353,40.0608,344100.0
2014-11-03 10:10:00,47.13,47.16,47.08,47.16,335900.0,40.0608,40.0863,40.0183,40.0863,335900.0
2014-11-03 10:15:00,47.16,47.17,47.06,47.09,206800.0,40.0863,40.0948,40.0013,40.0268,206800.0
2014-11-03 10:20:00,47.08,47.2,47.07,47.16,209900.0,40.0183,40.1203,40.0098,40.0863,209900.0
2014-11-03 10:25:00,47.17,47.24,47.17,47.22,194700.0,40.0948,40.1543,40.0948,40.1373,194700.0
2014-11-03 10:30:00,47.23,47.27,47.21,47.24,214100.0,40.1458,40.1798,40.1288,40.1543,214100.0
2014-11-03 10:35:00,47.24,47.26,47.2,47.23,198300.0,40.1543,40.1713,40.1203,40.1458,198300.0
2014-11-03 10:40:00,47.25,47.27,47.22,47.25,738000.0,40.1628,40.1798,40.1373,40.1628,738000.0
2014-11-03 10:45:00,47.24,47.24,47.12,47.18,192600.0,40.1543,40.1543,40.0523,40.1033,192600.0
2014-11-03 10:50:00,47.17,47.23,47.16,47.22,244300.0,40.0948,40.1458,40.0863,40.1373,244300.0
2014-11-03 10:55:00,47.22,47.28,47.19,47.24,384100.0,40.1373,40.1883,40.1118,40.1543,384100.0
2014-11-03 11:00:00,47.24,47.28,47.22,47.27,198600.0,40.1543,40.1883,40.1373,40.1798,198600.0
2014-11-03 11:05:00,47.26,47.27,47.21,47.23,221500.0,40.1713,40.1798,40.1288,40.1458,221500.0
2014-11-03 11:10:00,47.22,47.27,47.22,47.27,185600.0,40.1373,40.1798,40.1373,40.1798,185600.0
2014-11-03 11:15:00,47.27,47.31,47.21,47.22,435900.0,40.1798,40.2138,40.1288,40.1373,435900.0
2014-11-03 11:20:00,47.23,47.27,47.22,47.22,195500.0,40.1458,40.1798,40.1373,40.1373,195500.0
2014-11-03 11:25:00,47.23,47.23,47.16,47.17,91600.0,40.1458,40.1458,40.0863,40.0948,91600.0
2014-11-03 11:30:00,47.17,47.21,47.16,47.2,135200.0,40.0948,40.1288,40.0863,40.1203,135200.0
2014-11-03 11:35:00,47.19,47.2,47.16,47.2,134200.0,40.1118,40.1203,40.0863,40.1203,134200.0
2014-11-03 11:40:00,47.19,47.25,47.19,47.25,91400.0,40.1118,40.1628,40.1118,40.1628,91400.0
2014-11-03 11:45:00,47.25,47.34,47.25,47.33,216800.0,40.1628,40.2393,40.1628,40.2308,216800.0
2014-11-03 11:50:00,47.33,47.38,47.33,47.34,596900.0,40.2308,40.2733,40.2308,40.2393,596900.0
2014-11-03 11:55:00,47.34,47.35,47.32,47.33,138400.0,40.2393,40.2478,40.2223,40.2308,138400.0
2014-11-03 12:00:00,47.32,47.33,47.29,47.32,165100.0,40.2223,40.2308,40.1968,40.2223,165100.0
2014-11-03 12:05:00,47.32,47.32,47.28,47.29,121700.0,40.2223,40.2223,40.1883,40.1968,121700.0
2014-11-03 12:10:00,47.29,47.32,47.24,47.24,113800.0,40.1968,40.2223,40.1543,40.1543,113800.0
2014-11-03 12:15:00,47.24,47.26,47.23,47.25,90000.0,40.1543,40.1713,40.1458,40.1628,90000.0
2014-11-03 12:20:00,47.25,47.29,47.24,47.27,90200.0,40.1628,40.1968,40.1543,40.1798,90200.0
2014-11-03 12:25:00,47.27,47.29,47.25,47.27,117900.0,40.1798,40.1968,40.1628,40.1798,117900.0
2014-11-03 12:30:00,47.27,47.29,47.26,47.29,72000.0,40.1798,40.1968,40.1713,40.1968,72000.0
2014-11-03 12:35:00,47.29,47.3,47.26,47.3,70700.0,40.1968,40.2053,40.1713,40.2053,70700.0
2014-11-03 12:40:00,47.29,47.35,47.28,47.34,252000.0,40.1968,40.2478,40.1883,40.2393,252000.0
2014-11-03 12:45:00,47.33,47.35,47.32,47.34,87400.0,40.2308,40.2478,40.2223,40.2393,87400.0
2014-11-03 12:50:00,47.35,47.35,47.32,47.34,118900.0,40.2478,40.2478,40.2223,40.2393,118900.0
2014-11-03 12:55:00,47.33,47.4,47.32,47.36,350200.0,40.2308,40.2903,40.2223,40.2563,350200.0
2014-11-03 13:00:00,47.37,47.38,47.32,47.33,139100.0,40.2648,40.2733,40.2223,40.2308,139100.0
2014-11-03 13:05:00,47.34,47.36,47.31,47.34,156900.0,40.2393,40.2563,40.2138,40.2393,156900.0
2014-11-03 13:10:00,47.34,47.35,47.32,47.33,79900.0,40.2393,40.2478,40.2223,40.2308,79900.0
2014-11-03 13:15:00,47.33,47.35,47.32,47.33,142100.0,40.2308,40.2478,40.2223,40.2308,142100.0
2014-11-03 13:20:00,47.33,47.35,47.31,47.34,101700.0,40.2308,40.2478,40.2138,40.2393,101700.0
2014-11-03 13:25:00,47.35,47.4,47.33,47.37,198800.0,40.2478,40.2903,40.2308,40.2648,198800.0
2014-11-03 13:30:00,47.38,47.38,47.34,47.38,97800.0,40.2733,40.2733,40.2393,40.2733,97800.0
2014-11-03 13:35:00,47.37,47.43,47.37,47.41,135100.0,40.2648,40.3158,40.2648,40.2988,135100.0
2014-11-03 13:40:00,47.42,47.45,47.41,47.43,135700.0,40.3073,40.3328,40.2988,40.3158,135700.0
2014-11-03 13:45:00,47.43,47.44,47.41,47.42,121800.0,40.3158,40.3243,40.2988,40.3073,121800.0
2014-11-03 13:50:00,47.42,47.44,47.41,47.41,65200.0,40.3073,40.3243,40.2988,40.2988,65200.0
2014-11-03 13:55:00,47.41,47.44,47.39,47.42,117300.0,40.2988,40.3243,40.2818,40.3073,117300.0
2014-11-03 14:00:00,47.42,47.45,47.41,47.42,151300.0,40.3073,40.3328,40.2988,40.3073,151300.0
2014-11-03 14:05:00,47.42,47.43,47.39,47.4,181900.0,40.3073,40.3158,40.2818,40.2903,181900.0
2014-11-03 14:10:00,47.4,47.43,47.4,47.43,166200.0,40.2903,40.3158,40.2903,40.3158,166200.0
2014-11-03 14:15:00,47.43,47.45,47.41,47.43,146300.0,40.3158,40.3328,40.2988,40.3158,146300.0
2014-11-03 14:20:00,47.44,47.46,47.42,47.44,197800.0,40.3243,40.3413,40.3073,40.3243,197800.0
2014-11-03 14:25:00,47.45,47.46,47.4,47.41,186300.0,40.3328,40.3413,40.2903,40.2988,186300.0
2014-11-03 14:30:00,47.4,47.41,47.39,47.4,255600.0,40.2903,40.2988,40.2818,40.2903,255600.0
2014-11-03 14:35:00,47.4,47.41,47.37,47.38,157400.0,40.2903,40.2988,40.2648,40.2733,157400.0
2014-11-03 14:40:00,47.38,47.4,47.35,47.37,220400.0,40.2733,40.2903,40.2478,40.2648,220400.0
2014-11-03 14:45:00,47.36,47.4,47.34,47.39,189000.0,40.2563,40.2903,40.2393,40.2818,189000.0
2014-11-03 14:50:00,47.39,47.41,47.37,47.37,288600.0,40.2818,40.2988,40.2648,40.2648,288600.0
2014-11-03 14:55:00,47.37,47.39,47.35,47.37,202300.0,40.2648,40.2818,40.2478,40.2648,202300.0
2014-11-03 15:00:00,47.36,47.38,47.34,47.34,170500.0,40.2563,40.2733,40.2393,40.2393,170500.0
2014-11-03 15:05:00,47.34,47.39,47.34,47.39,126000.0,40.2393,40.2818,40.2393,40.2818,126000.0
2014-11-03 15:10:00,47.39,47.41,47.37,47.4,199700.0,40.2818,40.2988,40.2648,40.2903,199700.0
2014-11-03 15:15:00,47.39,47.4,47.36,47.39,154000.0,40.2818,40.2903,40.2563,40.2818,154000.0
2014-11-03 15:20:00,47.38,47.4,47.35,47.38,205400.0,40.2733,40.2903,40.2478,40.2733,205400.0
2014-11-03 15:25:00,47.38,47.38,47.3,47.3,236700.0,40.2733,40.2733,40.2053,40.2053,236700.0
2014-11-03 15:30:00,47.3,47.39,47.3,47.38,203600.0,40.2053,40.2818,40.2053,40.2733,203600.0
2014-11-03 15:35:00,47.38,47.41,47.36,47.41,298200.0,40.2733,40.2988,40.2563,40.2988,298200.0
2014-11-03 15:40:00,47.41,47.43,47.36,47.36,292300.0,40.2988,40.3158,40.2563,40.2563,292300.0
2014-11-03 15:45:00,47.36,47.41,47.35,47.36,477000.0,40.2563,40.2988,40.2478,40.2563,477000.0
2014-11-03 15:50:00,47.36,47.44,47.36,47.42,665900.0,40.2563,40.3243,40.2563,40.3073,665900.0
2014-11-03 15:55:00,47.42,47.46,47.4,47.43,1142600.0,40.3073,40.3413,40.2903,40.3158,1142600.0
2014-11-04 09:30:00,47.3,47.47,47.3,47.47,1106200.0,40.2053,40.3498,40.2053,40.3498,1106200.0
2014-11-04 09:35:00,47.47,47.59,47.42,47.49,624300.0,40.3498,40.4518,40.3073,40.3668,624300.0
2014-11-04 09:40:00,47.49,47.53,47.41,47.48,292200.0,40.3668,40.4008,40.2988,40.3583,292200.0
2014-11-04 09:45:00,47.49,47.5,47.35,47.4,308800.0,40.3668,40.3753,40.2478,40.2903,308800.0
2014-11-04 09:50:00,47.39,47.6,47.37,47.59,318600.0,40.2818,40.4603,40.2648,40.4518,318600.0
2014-11-04 09:55:00,47.59,47.66,47.54,47.6,277000.0,40.4518,40.5113,40.4093,40.4603,277000.0
2014-11-04 10:00:00,47.62,47.73,47.61,47.68,372000.0,40.4773,40.5708,40.4688,40.5283,372000.0
2014-11-04 10:05:00,47.68,47.73,47.68,47.69,415900.0,40.5283,40.5708,40.5283,40.5368,415900.0
2014-11-04 10:10:00,47.69,47.73,47.66,47.66,352500.0,40.5368,40.5708,40.5113,40.5113,352500.0
2014-11-04 10:15:00,47.67,47.67,47.5,47.52,557400.0,40.5198,40.5198,40.3753,40.3923,557400.0
2014-11-04 10:20:00,47.53,47.55,47.49,47.49,255700.0,40.4008,40.4178,40.3668,40.3668,255700.0
2014-11-04 10:25:00,47.5,47.51,47.41,47.42,257700.0,40.3753,40.3838,40.2988,40.3073,257700.0
2014-11-04 10:30:00,47.41,47.46,47.39,47.43,254700.0,40.2988,40.3413,40.2818,40.3158,254700.0
2014-11-04 10:35:00,47.42,47.5,47.4,47.49,299500.0,40.3073,40.3753,40.2903,40.3668,299500.0
2014-11-04 10:40:00,47.5,47.62,47.5,47.53,300000.0,40.3753,40.4773,40.3753,40.4008,300000.0
2014-11-04 10:45:00,47.53,47.53,47.47,47.5,182100.0,40.4008,40.4008,40.3498,40.3753,182100.0
2014-11-04 10:50:00,47.5,47.5,47.44,47.45,116500.0,40.3753,40.3753,40.3243,40.3328,116500.0
2014-11-04 10:55:00,47.44,47.45,47.39,47.41,255500.0,40.3243,40.3328,40.2818,40.2988,255500.0
2014-11-04 11:00:00,47.41,47.42,47.36,47.37,314100.0,40.2988,40.3073,40.2563,40.2648,314100.0
2014-11-04 11:05:00,47.37,47.4,47.27,47.29,333000.0,40.2648,40.2903,40.1798,40.1968,333000.0
2014-11-04 11:10:00,47.28,47.32,47.27,47.29,296300.0,40.1883,40.2223,40.1798,40.1968,296300.0
2014-11-04 11:15:00,47.29,47.31,47.27,47.28,186900.0,40.1968,40.2138,40.1798,40.1883,186900.0
2014-11-04 11:20:00,47.27,47.33,47.25,47.31,285800.0,40.1798,40.2308,40.1628,40.2138,285800.0
2014-11-04 11:25:00,47.31,47.45,47.3,47.4,277600.0,40.2138,40.3328,40.2053,40.2903,277600.0
2014-11-04 11:30:00,47.4,47.42,47.36,47.4,156100.0,40.2903,40.3073,40.2563,40.2903,156100.0
2014-11-04 11:35:00,47.4,47.41,47.33,47.35,213800.0,40.2903,40.2988,40.2308,40.2478,213800.0
2014-11-04 11:40:00,47.35,47.36,47.3,47.35,170400.0,40.2478,40.2563,40.2053,40.2478,170400.0
2014-11-04 11:45:00,47.35,47.38,47.32,47.36,177300.0,40.2478,40.2733,40.2223,40.2563,177300.0
2014-11-04 11:50:00,47.36,47.37,47.32,47.37,124100.0,40.2563,40.2648,40.2223,40.2648,124100.0
2014-11-04 11:55:00,47.37,47.37,47.33,47.34,201700.0,40.2648,40.2648,40.2308,40.2393,201700.0
2014-11-04 12:00:00,47.35,47.45,47.34,47.45,133600.0,40.2478,40.3328,40.2393,40.3328,133600.0
2014-11-04 12:05:00,47.45,47.49,47.43,47.48,123700.0,40.3328,40.3668,40.3158,40.3583,123700.0
2014-11-04 12:10:00,47.49,47.55,47.47,47.55,175700.0,40.3668,40.4178,40.3498,40.4178,175700.0
2014-11-04 12:15:00,47.55,47.56,47.45,47.47,189100.0,40.4178,40.4263,40.3328,40.3498,189100.0
2014-11-04 12:20:00,47.46,47.5,47.45,47.5,69600.0,40.3413,40.3753,40.3328,40.3753,69600.0
2014-11-04 12:25:00,47.51,47.51,47.46,47.47,111600.0,40.3838,40.3838,40.3413,40.3498,111600.0
2014-11-04 12:30:00,47.47,47.49,47.47,47.48,45800.0,40.3498,40.3668,40.3498,40.3583,45800.0
2014-11-04 12:35:00,47.48,47.51,47.48,47.5,78300.0,40.3583,40.3838,40.3583,40.3753,78300.0
2014-11-04 12:40:00,47.51,47.59,47.5,47.59,131000.0,40.3838,40.4518,40.3753,40.4518,131000.0
2014-11-04 12:45:00,47.59,47.64,47.59,47.59,238600.0,40.4518,40.4943,40.4518,40.4518,238600.0
2014-11-04 12:50:00,47.6,47.61,47.56,47.57,100500.0,40.4603,40.4688,40.4263,40.4348,100500.0
2014-11-04 12:55:00,47.57,47.58,47.55,47.56,79500.0,40.4348,40.4433,40.4178,40.4263,79500.0
2014-11-04 13:00:00,47.55,47.57,47.53,47.57,132200.0,40.4178,40.4348,40.4008,40.4348,132200.0
2014-11-04 13:05:00,47.57,47.63,47.56,47.63,139300.0,40.4348,40.4858,40.4263,40.4858,139300.0
2014-11-04 13:10:00,47.63,47.64,47.59,47.61,93700.0,40.4858,40.4943,40.4518,40.4688,93700.0
2014-11-04 13:15:00,47.61,47.63,47.55,47.55,105800.0,40.4688,40.4858,40.4178,40.4178,105800.0
2014-11-04 13:20:00,47.56,47.57,47.52,47.53,83300.0,40.4263,40.4348,40.3923,40.4008,83300.0
2014-11-04 13:25:00,47.52,47.53,47.49,47.52,90500.0,40.3923,40.4008,40.3668,40.3923,90500.0
2014-11-04 13:30:00,47.52,47.52,47.47,47.49,79200.0,40.3923,40.3923,40.3498,40.3668,79200.0
2014-11-04 13:35:00,47.49,47.51,47.46,47.46,98000.0,40.3668,40.3838,40.3413,40.3413,98000.0
2014-11-04 13:40:00,47.47,47.49,47.46,47.48,126000.0,40.3498,40.3668,40.3413,40.3583,126000.0
2014-11-04 13:45:00,47.48,47.55,47.46,47.54,87600.0,40.3583,40.4178,40.3413,40.4093,87600.0
2014-11-04 13:50:00,47.54,47.63,47.53,47.62,129700.0,40.4093,40.4858,40.4008,40.4773,129700.0
2014-11-04 13:55:00,47.62,47.65,47.59,47.63,180300.0,40.4773,40.5028,40.4518,40.4858,180300.0
2014-11-04 14:00:00,47.64,47.68,47.61,47.66,183100.0,40.4943,40.5283,40.4688,40.5113,183100.0
2014-11-04 14:05:00,47.66,47.68,47.64,47.67,126400.0,40.5113,40.5283,40.4943,40.5198,126400.0
2014-11-04 14:10:00,47.66,47.68,47.61,47.63,230200.0,40.5113,40.5283,40.4688,40.4858,230200.0
2014-11-04 14:15:00,47.63,47.64,47.57,47.57,325800.0,40.4858,40.4943,40.4348,40.4348,325800.0
2014-11-04 14:20:00,47.58,47.6,47.53,47.53,319800.0,40.4433,40.4603,40.4008,40.4008,319800.0
2014-11-04 14:25:00,47.54,47.55,47.51,47.51,145200.0,40.4093,40.4178,40.3838,40.3838,145200.0
2014-11-04 14:30:00,47.51,47.55,47.5,47.53,106400.0,40.3838,40.4178,40.3753,40.4008,106400.0
2014-11-04 14:35:00,47.54,47.57,47.53,47.55,94200.0,40.4093,40.4348,40.4008,40.4178,94200.0
2014-11-04 14:40:00,47.55,47.56,47.5,47.52,134900.0,40.4178,40.4263,40.3753,40.3923,134900.0
2014-11-04 14:45:00,47.52,47.53,47.5,47.52,197700.0,40.3923,40.4008,40.3753,40.3923,197700.0
2014-11-04 14:50:00,47.53,47.55,47.5,47.54,169000.0,40.4008,40.4178,40.3753,40.4093,169000.0
2014-11-04 14:55:00,47.55,47.61,47.55,47.61,166700.0,40.4178,40.4688,40.4178,40.4688,166700.0
2014-11-04 15:00:00,47.61,47.64,47.57,47.6,254200.0,40.4688,40.4943,40.4348,40.4603,254200.0
2014-11-04 15:05:00,47.6,47.61,47.58,47.59,181300.0,40.4603,40.4688,40.4433,40.4518,181300.0
2014-11-04 15:10:00,47.59,47.6,47.57,47.58,307700.0,40.4518,40.4603,40.4348,40.4433,307700.0
2014-11-04 15:15:00,47.58,47.61,47.57,47.6,228500.0,40.4433,40.4688,40.4348,40.4603,228500.0
2014-11-04 15:20:00,47.61,47.64,47.59,47.64,189600.0,40.4688,40.4943,40.4518,40.4943,189600.0
2014-11-04 15:25:00,47.64,47.65,47.54,47.58,292300.0,40.4943,40.5028,40.4093,40.4433,292300.0
2014-11-04 15:30:00,47.58,47.58,47.54,47.57,243700.0,40.4433,40.4433,40.4093,40.4348,243700.0
2014-11-04 15:35:00,47.57,47.58,47.52,47.52,247600.0,40.4348,40.4433,40.3923,40.3923,247600.0
2014-11-04 15:40:00,47.52,47.59,47.51,47.57,194300.0,40.3923,40.4518,40.3838,40.4348,194300.0
2014-11-04 15:45:00,47.58,47.6,47.56,47.57,305200.0,40.4433,40.4603,40.4263,40.4348,305200.0
2014-11-04 15:50:00,47.58,47.62,47.57,47.61,536000.0,40.4433,40.4773,40.4348,40.4688,536000.0
2014-11-04 15:55:00,47.61,47.62,47.55,47.55,640600.0,40.4688,40.4773,40.4178,40.4178,640600.0
2014-11-05 09:30:00,47.8,47.85,47.55,47.66,867400.0,40.6303,40.6728,40.4178,40.5113,867400.0
2014-11-05 09:35:00,47.65,47.66,47.46,47.47,649000.0,40.5028,40.5113,40.3413,40.3498,649000.0
2014-11-05 09:40:00,47.46,47.46,47.26,47.37,572900.0,40.3413,40.3413,40.1713,40.2648,572900.0
2014-11-05 09:45:00,47.37,47.54,47.35,47.47,285000.0,40.2648,40.4093,40.2478,40.3498,285000.0
2014-11-05 09:50:00,47.47,47.58,47.45,47.52,283900.0,40.3498,40.4433,40.3328,40.3923,283900.0
2014-11-05 09:55:00,47.51,47.56,47.45,47.56,208900.0,40.3838,40.4263,40.3328,40.4263,208900.0
2014-11-05 10:00:00,47.56,47.56,47.4,47.56,383900.0,40.4263,40.4263,40.2903,40.4263,383900.0
2014-11-05 10:05:00,47.55,47.59,47.52,47.58,231300.0,40.4178,40.4518,40.3923,40.4433,231300.0
2014-11-05 10:10:00,47.57,47.6,47.54,47.6,131800.0,40.4348,40.4603,40.4093,40.4603,131800.0
2014-11-05 10:15:00,47.59,47.66,47.56,47.61,251300.0,40.4518,40.5113,40.4263,40.4688,251300.0
2014-11-05 10:20:00,47.61,47.61,47.53,47.57,167500.0,40.4688,40.4688,40.4008,40.4348,167500.0
2014-11-05 10:25:00,47.57,47.57,47.48,47.49,210800.0,40.4348,40.4348,40.3583,40.3668,210800.0
2014-11-05 10:30:00,47.49,47.51,47.38,47.38,328000.0,40.3668,40.3838,40.2733,40.2733,328000.0
2014-11-05 10:35:00,47.39,47.45,47.38,47.45,159100.0,40.2818,40.3328,40.2733,40.3328,159100.0
2014-11-05 10:40:00,47.45,47.45,47.39,47.39,136100.0,40.3328,40.3328,40.2818,40.2818,136100.0
2014-11-05 10:45:00,47.39,47.4,47.33,47.36,291600.0,40.2818,40.2903,40.2308,40.2563,291600.0
2014-11-05 10:50:00,47.37,47.41,47.36,47.4,285100.0,40.2648,40.2988,40.2563,40.2903,285100.0
2014-11-05 10:55:00,47.39,47.55,47.38,47.52,279300.0,40.2818,40.4178,40.2733,40.3923,279300.0
2014-11-05 11:00:00,47.53,47.63,47.53,47.63,302800.0,40.4008,40.4858,40.4008,40.4858,302800.0
2014-11-05 11:05:00,47.62,47.66,47.59,47.62,173500.0,40.4773,40.5113,40.4518,40.4773,173500.0
2014-11-05 11:10:00,47.62,47.65,47.58,47.58,198200.0,40.4773,40.5028,40.4433,40.4433,198200.0
2014-11-05 11:15:00,47.59,47.61,47.57,47.59,125400.0,40.4518,40.4688,40.4348,40.4518,125400.0
2014-11-05 11:20:00,47.59,47.6,47.51,47.54,209500.0,40.4518,40.4603,40.3838,40.4093,209500.0
2014-11-05 11:25:00,47.54,47.62,47.53,47.59,229000.0,40.4093,40.4773,40.4008,40.4518,229000.0
2014-11-05 11:30:00,47.59,47.62,47.58,47.6,131200.0,40.4518,40.4773,40.4433,40.4603,131200.0
2014-11-05 11:35:00,47.59,47.59,47.5,47.52,187100.0,40.4518,40.4518,40.3753,40.3923,187100.0
2014-11-05 11:40:00,47.53,47.55,47.47,47.49,143000.0,40.4008,40.4178,40.3498,40.3668,143000.0
2014-11-05 11:45:00,47.49,47.53,47.47,47.52,135200.0,40.3668,40.4008,40.3498,40.3923,135200.0
2014-11-05 11:50:00,47.52,47.56,47.5,47.55,129000.0,40.3923,40.4263,40.3753,40.4178,129000.0
2014-11-05 11:55:00,47.55,47.63,47.54,47.61,133900.0,40.4178,40.4858,40.4093,40.4688,133900.0
2014-11-05 12:00:00,47.62,47.68,47.59,47.67,221000.0,40.4773,40.5283,40.4518,40.5198,221000.0
2014-11-05 12:05:00,47.67,47.75,47.65,47.75,268900.0,40.5198,40.5878,40.5028,40.5878,268900.0
2014-11-05 12:10:00,47.74,47.77,47.72,47.73,183200.0,40.5793,40.6048,40.5623,40.5708,183200.0
2014-11-05 12:15:00,47.73,47.75,47.71,47.74,154900.0,40.5708,40.5878,40.5538,40.5793,154900.0
2014-11-05 12:20:00,47.74,47.76,47.69,47.71,106200.0,40.5793,40.5963,40.5368,40.5538,106200.0
2014-11-05 12:25:00,47.7,47.7,47.63,47.64,80800.0,40.5453,40.5453,40.4858,40.4943,80800.0
2014-11-05 12:30:00,47.65,47.65,47.61,47.62,103800.0,40.5028,40.5028,40.4688,40.4773,103800.0
2014-11-05 12:35:00,47.62,47.67,47.6,47.64,140200.0,40.4773,40.5198,40.4603,40.4943,140200.0
2014-11-05 12:40:00,47.64,47.65,47.61,47.62,41300.0,40.4943,40.5028,40.4688,40.4773,41300.0
2014-11-05 12:45:00,47.62,47.66,47.61,47.64,123900.0,40.4773,40.5113,40.4688,40.4943,123900.0
2014-11-05 12:50:00,47.64,47.64,47.61,47.62,94300.0,40.4943,40.4943,40.4688,40.4773,94300.0
2014-11-05 12:55:00,47.62,47.63,47.59,47.59,66300.0,40.4773,40.4858,40.4518,40.4518,66300.0
2014-11-05 13:00:00,47.59,47.65,47.59,47.64,91600.0,40.4518,40.5028,40.4518,40.4943,91600.0
2014-11-05 13:05:00,47.64,47.66,47.62,47.66,64600.0,40.4943,40.5113,40.4773,40.5113,64600.0
2014-11-05 13:10:00,47.66,47.66,47.59,47.62,74200.0,40.5113,40.5113,40.4518,40.4773,74200.0
2014-11-05 13:15:00,47.61,47.63,47.55,47.57,110500.0,40.4688,40.4858,40.4178,40.4348,110500.0
2014-11-05 13:20:00,47.57,47.57,47.52,47.53,78400.0,40.4348,40.4348,40.3923,40.4008,78400.0
2014-11-05 13:25:00,47.53,47.53,47.5,47.51,97400.0,40.4008,40.4008,40.3753,40.3838,97400.0
2014-11-05 13:30:00,47.52,47.54,47.49,47.49,253000.0,40.3923,40.4093,40.3668,40.3668,253000.0
2014-11-05 13:35:00,47.5,47.5,47.42,47.43,281700.0,40.3753,40.3753,40.3073,40.3158,281700.0
2014-11-05 13:40:00,47.43,47.46,47.39,47.43,113600.0,40.3158,40.3413,40.2818,40.3158,113600.0
2014-11-05 13:45:00,47.43,47.47,47.41,47.46,125500.0,40.3158,40.3498,40.2988,40.3413,125500.0
2014-11-05 13:50:00,47.46,47.47,47.44,47.46,88200.0,40.3413,40.3498,40.3243,40.3413,88200.0
2014-11-05 13:55:00,47.45,47.48,47.44,47.48,127800.0,40.3328,40.3583,40.3243,40.3583,127800.0
2014-11-05 14:00:00,47.47,47.52,47.46,47.51,163500.0,40.3498,40.3923,40.3413,40.3838,163500.0
2014-11-05 14:05:00,47.51,47.55,47.5,47.54,165100.0,40.3838,40.4178,40.3753,40.4093,165100.0
2014-11-05 14:10:00,47.54,47.61,47.53,47.61,154900.0,40.4093,40.4688,40.4008,40.4688,154900.0
2014-11-05 14:15:00,47.61,47.63,47.58,47.62,160800.0,40.4688,40.4858,40.4433,40.4773,160800.0
2014-11-05 14:20:00,47.63,47.66,47.61,47.64,129100.0,40.4858,40.5113,40.4688,40.4943,129100.0
2014-11-05 14:25:00,47.64,47.72,47.63,47.7,215100.0,40.4943,40.5623,40.4858,40.5453,215100.0
2014-11-05 14:30:00,47.69,47.71,47.66,47.69,277200.0,40.5368,40.5538,40.5113,40.5368,277200.0
2014-11-05 14:35:00,47.69,47.71,47.67,47.7,229800.0,40.5368,40.5538,40.5198,40.5453,229800.0
2014-11-05 14:40:00,47.7,47.74,47.69,47.74,138400.0,40.5453,40.5793,40.5368,40.5793,138400.0
2014-11-05 14:45:00,47.73,47.78,47.71,47.72,262900.0,40.5708,40.6133,40.5538,40.5623,262900.0
2014-11-05 14:50:00,47.73,47.77,47.72,47.76,148300.0,40.5708,40.6048,40.5623,40.5963,148300.0
2014-11-05 14:55:00,47.76,47.84,47.75,47.82,322200.0,40.5963,40.6643,40.5878,40.6473,322200.0
2014-11-05 15:00:00,47.82,47.85,47.8,47.83,256700.0,40.6473,40.6728,40.6303,40.6558,256700.0
2014-11-05 15:05:00,47.82,47.87,47.81,47.85,305400.0,40.6473,40.6898,40.6388,40.6728,305400.0
2014-11-05 15:10:00,47.86,47.9,47.84,47.89,224200.0,40.6813,40.7153,40.6643,40.7068,224200.0
2014-11-05 15:15:00,47.9,47.9,47.84,47.86,253400.0,40.7153,40.7153,40.6643,40.6813,253400.0
2014-11-05 15:20:00,47.85,47.86,47.78,47.81,246000.0,40.6728,40.6813,40.6133,40.6388,246000.0
2014-11-05 15:25:00,47.82,47.83,47.77,47.78,387300.0,40.6473,40.6558,40.6048,40.6133,387300.0
2014-11-05 15:30:00,47.78,47.89,47.76,47.85,379500.0,40.6133,40.7068,40.5963,40.6728,379500.0
2014-11-05 15:35:00,47.84,47.87,47.81,47.86,307500.0,40.6643,40.6898,40.6388,40.6813,307500.0
2014-11-05 15:40:00,47.86,47.9,47.85,47.85,452100.0,40.6813,40.7153,40.6728,40.6728,452100.0
2014-11-05 15:45:00,47.85,47.86,47.8,47.81,565600.0,40.6728,40.6813,40.6303,40.6388,565600.0
2014-11-05 15:50:00,47.82,47.88,47.81,47.82,859500.0,40.6473,40.6983,40.6388,40.6473,859500.0
2014-11-05 15:55:00,47.82,47.88,47.79,47.86,1217900.0,40.6473,40.6983,40.6218,40.6813,1217900.0
2014-11-06 09:30:00,47.86,47.96,47.79,47.88,1068300.0,40.6813,40.7663,40.6218,40.6983,1068300.0
2014-11-06 09:35:00,47.87,47.93,47.81,47.91,329800.0,40.6898,40.7408,40.6388,40.7238,329800.0
2014-11-06 09:40:00,47.9,48.0,47.9,47.99,555400.0,40.7153,40.8003,40.7153,40.7918,555400.0
2014-11-06 09:45:00,47.99,48.19,47.96,48.18,1055100.0,40.7918,40.9618,40.7663,40.9533,1055100.0
2014-11-06 09:50:00,48.18,48.25,48.16,48.23,594300.0,40.9533,41.0128,40.9363,40.9958,594300.0
2014-11-06 09:55:00,48.23,48.28,48.13,48.26,454900.0,40.9958,41.0383,40.9108,41.0213,454900.0
2014-11-06 10:00:00,48.26,48.38,48.26,48.35,733300.0,41.0213,41.1233,41.0213,41.0978,733300.0
2014-11-06 10:05:00,48.35,48.46,48.29,48.39,489100.0,41.0978,41.1913,41.0468,41.1318,489100.0
2014-11-06 10:10:00,48.4,48.47,48.36,48.45,433700.0,41.1403,41.1998,41.1063,41.1828,433700.0
2014-11-06 10:15:00,48.45,48.5,48.4,48.5,901800.0,41.1828,41.2253,41.1403,41.2253,901800.0
2014-11-06 10:20:00,48.5,48.5,48.39,48.43,584700.0,41.2253,41.2253,41.1318,41.1658,584700.0
2014-11-06 10:25:00,48.44,48.45,48.38,48.45,501700.0,41.1743,41.1828,41.1233,41.1828,501700.0
2014-11-06 10:30:00,48.44,48.45,48.3,48.39,359800.0,41.1743,41.1828,41.0553,41.1318,359800.0
2014-11-06 10:35:00,48.38,48.41,48.35,48.38,571900.0,41.1233,41.1488,41.0978,41.1233,571900.0
2014-11-06 10:40:00,48.39,48.42,48.37,48.39,267800.0,41.1318,41.1573,41.1148,41.1318,267800.0
2014-11-06 10:45:00,48.38,48.4,48.35,48.36,289700.0,41.1233,41.1403,41.0978,41.1063,289700.0
2014-11-06 10:50:00,48.36,48.4,48.33,48.4,272200.0,41.1063,41.1403,41.0808,41.1403,272200.0
2014-11-06 10:55:00,48.4,48.43,48.37,48.39,332800.0,41.1403,41.1658,41.1148,41.1318,332800.0
2014-11-06 11:00:00,48.38,48.46,48.38,48.44,363200.0,41.1233,41.1913,41.1233,41.1743,363200.0
2014-11-06 11:05:00,48.44,48.49,48.43,48.48,434900.0,41.1743,41.2168,41.1658,41.2083,434900.0
2014-11-06 11:10:00,48.48,48.54,48.43,48.43,476000.0,41.2083,41.2593,41.1658,41.1658,476000.0
2014-11-06 11:15:00,48.43,48.44,48.35,48.4,632200.0,41.1658,41.1743,41.0978,41.1403,632200.0
2014-11-06 11:20:00,48.4,48.42,48.38,48.39,401000.0,41.1403,41.1573,41.1233,41.1318,401000.0
2014-11-06 11:25:00,48.39,48.39,48.34,48.36,319300.0,41.1318,41.1318,41.0893,41.1063,319300.0
2014-11-06 11:30:00,48.35,48.36,48.31,48.35,249300.0,41.0978,41.1063,41.0638,41.0978,249300.0
2014-11-06 11:35:00,48.35,48.36,48.31,48.33,216800.0,41.0978,41.1063,41.0638,41.0808,216800.0
2014-11-06 11:40:00,48.34,48.36,48.28,48.35,215500.0,41.0893,41.1063,41.0383,41.0978,215500.0
2014-11-06 11:45:00,48.35,48.37,48.32,48.33,231800.0,41.0978,41.1148,41.0723,41.0808,231800.0
2014-11-06 11:50:00,48.32,48.36,48.29,48.31,139000.0,41.0723,41.1063,41.0468,41.0638,139000.0
2014-11-06 11:55:00,48.31,48.32,48.29,48.32,119500.0,41.0638,41.0723,41.0468,41.0723,119500.0
2014-11-06 12:00:00,48.32,48.32,48.2,48.22,402600.0,41.0723,41.0723,40.9703,40.9873,402600.0
2014-11-06 12:05:00,48.22,48.23,48.17,48.21,286500.0,40.9873,40.9958,40.9448,40.9788,286500.0
2014-11-06 12:10:00,48.22,48.23,48.21,48.23,254600.0,40.9873,40.9958,40.9788,40.9958,254600.0
2014-11-06 12:15:00,48.23,48.28,48.22,48.27,239100.0,40.9958,41.0383,40.9873,41.0298,239100.0
2014-11-06 12:20:00,48.28,48.29,48.22,48.25,247700.0,41.0383,41.0468,40.9873,41.0128,247700.0
2014-11-06 12:25:00,48.24,48.27,48.22,48.26,140800.0,41.0043,41.0298,40.9873,41.0213,140800.0
2014-11-06 12:30:00,48.26,48.27,48.22,48.26,152400.0,41.0213,41.0298,40.9873,41.0213,152400.0
2014-11-06 12:35:00,48.26,48.29,48.25,48.25,202600.0,41.0213,41.0468,41.0128,41.0128,202600.0
2014-11-06 12:40:00,48.25,48.29,48.25,48.29,207400.0,41.0128,41.0468,41.0128,41.0468,207400.0
2014-11-06 12:45:00,48.29,48.35,48.27,48.34,287800.0,41.0468,41.0978,41.0298,41.0893,287800.0
2014-11-06 12:50:00,48.34,48.38,48.32,48.34,373100.0,41.0893,41.1233,41.0723,41.0893,373100.0
2014-11-06 12:55:00,48.34,48.38,48.34,48.38,261400.0,41.0893,41.1233,41.0893,41.1233,261400.0
2014-11-06 13:00:00,48.37,48.47,48.37,48.47,254900.0,41.1148,41.1998,41.1148,41.1998,254900.0
2014-11-06 13:05:00,48.47,48.5,48.44,48.44,256100.0,41.1998,41.2253,41.1743,41.1743,256100.0
2014-11-06 13:10:00,48.45,48.49,48.44,48.45,251300.0,41.1828,41.2168,41.1743,41.1828,251300.0
2014-11-06 13:15:00,48.45,48.49,48.44,48.46,154600.0,41.1828,41.2168,41.1743,41.1913,154600.0
2014-11-06 13:20:00,48.46,48.53,48.45,48.48,322100.0,41.1913,41.2508,41.1828,41.2083,322100.0
2014-11-06 13:25:00,48.49,48.57,48.48,48.57,221700.0,41.2168,41.2848,41.2083,41.2848,221700.0
2014-11-06 13:30:00,48.56,48.59,48.55,48.57,205800.0,41.2763,41.3018,41.2678,41.2848,205800.0
2014-11-06 13:35:00,48.57,48.57,48.5,48.55,307400.0,41.2848,41.2848,41.2253,41.2678,307400.0
2014-11-06 13:40:00,48.54,48.56,48.5,48.52,177600.0,41.2593,41.2763,41.2253,41.2423,177600.0
2014-11-06 13:45:00,48.52,48.55,48.51,48.53,115600.0,41.2423,41.2678,41.2338,41.2508,115600.0
2014-11-06 13:50:00,48.53,48.54,48.49,48.51,189000.0,41.2508,41.2593,41.2168,41.2338,189000.0
2014-11-06 13:55:00,48.5,48.51,48.47,48.5,221200.0,41.2253,41.2338,41.1998,41.2253,221200.0
2014-11-06 14:00:00,48.51,48.52,48.48,48.49,168000.0,41.2338,41.2423,41.2083,41.2168,168000.0
2014-11-06 14:05:00,48.48,48.5,48.46,48.48,140800.0,41.2083,41.2253,41.1913,41.2083,140800.0
2014-11-06 14:10:00,48.47,48.51,48.45,48.51,248500.0,41.1998,41.2338,41.1828,41.2338,248500.0
2014-11-06 14:15:00,48.51,48.57,48.5,48.57,189100.0,41.2338,41.2848,41.2253,41.2848,189100.0
2014-11-06 14:20:00,48.57,48.59,48.54,48.55,155600.0,41.2848,41.3018,41.2593,41.2678,155600.0
2014-11-06 14:25:00,48.55,48.63,48.55,48.62,249400.0,41.2678,41.3358,41.2678,41.3273,249400.0
2014-11-06 14:30:00,48.62,48.64,48.58,48.59,203300.0,41.3273,41.3443,41.2933,41.3018,203300.0
2014-11-06 14:35:00,48.59,48.64,48.57,48.63,171400.0,41.3018,41.3443,41.2848,41.3358,171400.0
2014-11-06 14:40:00,48.63,48.64,48.61,48.64,196500.0,41.3358,41.3443,41.3188,41.3443,196500.0
2014-11-06 14:45:00,48.63,48.65,48.6,48.6,225200.0,41.3358,41.3528,41.3103,41.3103,225200.0
2014-11-06 14:50:00,48.6,48.67,48.6,48.66,250200.0,41.3103,41.3698,41.3103,41.3613,250200.0
2014-11-06 14:55:00,48.66,48.74,48.65,48.73,545900.0,41.3613,41.4293,41.3528,41.4208,545900.0
2014-11-06 15:00:00,48.72,48.73,48.66,48.7,478400.0,41.4123,41.4208,41.3613,41.3953,478400.0
2014-11-06 15:05:00,48.7,48.7,48.63,48.66,279500.0,41.3953,41.3953,41.3358,41.3613,279500.0
2014-11-06 15:10:00,48.66,48.74,48.63,48.72,294300.0,41.3613,41.4293,41.3358,41.4123,294300.0
2014-11-06 15:15:00,48.73,48.74,48.68,48.71,377900.0,41.4208,41.4293,41.3783,41.4038,377900.0
2014-11-06 15:20:00,48.71,48.71,48.64,48.69,513900.0,41.4038,41.4038,41.3443,41.3868,513900.0
2014-11-06 15:25:00,48.69,48.73,48.69,48.72,342500.0,41.3868,41.4208,41.3868,41.4123,342500.0
2014-11-06 15:30:00,48.72,48.74,48.66,48.68,410600.0,41.4123,41.4293,41.3613,41.3783,410600.0
2014-11-06 15:35:00,48.68,48.78,48.68,48.78,381500.0,41.3783,41.4633,41.3783,41.4633,381500.0
2014-11-06 15:40:00,48.78,48.82,48.76,48.78,643800.0,41.4633,41.4973,41.4463,41.4633,643800.0
2014-11-06 15:45:00,48.78,48.86,48.78,48.84,671200.0,41.4633,41.5313,41.4633,41.5143,671200.0
2014-11-06 15:50:00,48.84,48.85,48.72,48.73,995800.0,41.5143,41.5228,41.4123,41.4208,995800.0
2014-11-06 15:55:00,48.73,48.73,48.66,48.69,1401000.0,41.4208,41.4208,41.3613,41.3868,1401000.0
2014-11-07 09:30:00,48.92,48.92,48.52,48.57,1497300.0,41.5823,41.5823,41.2423,41.2848,1497300.0
2014-11-07 09:35:00,48.57,48.58,48.36,48.45,666400.0,41.2848,41.2933,41.1063,41.1828,666400.0
2014-11-07 09:40:00,48.45,48.7,48.29,48.69,571100.0,41.1828,41.3953,41.0468,41.3868,571100.0
2014-11-07 09:45:00,48.69,48.7,48.49,48.63,427300.0,41.3868,41.3953,41.2168,41.3358,427300.0
2014-11-07 09:50:00,48.64,48.65,48.53,48.53,276300.0,41.3443,41.3528,41.2508,41.2508,276300.0
2014-11-07 09:55:00,48.52,48.57,48.45,48.45,332600.0,41.2423,41.2848,41.1828,41.1828,332600.0
2014-11-07 10:00:00,48.46,48.46,48.3,48.3,545600.0,41.1913,41.1913,41.0553,41.0553,545600.0
2014-11-07 10:05:00,48.3,48.4,48.3,48.36,269900.0,41.0553,41.1403,41.0553,41.1063,269900.0
2014-11-07 10:10:00,48.35,48.36,48.3,48.31,160600.0,41.0978,41.1063,41.0553,41.0638,160600.0
2014-11-07 10:15:00,48.31,48.41,48.3,48.37,288400.0,41.0638,41.1488,41.0553,41.1148,288400.0
2014-11-07 10:20:00,48.37,48.38,48.33,48.35,783600.0,41.1148,41.1233,41.0808,41.0978,783600.0
2014-11-07 10:25:00,48.35,48.4,48.34,48.39,486000.0,41.0978,41.1403,41.0893,41.1318,486000.0
2014-11-07 10:30:00,48.39,48.4,48.31,48.34,478900.0,41.1318,41.1403,41.0638,41.0893,478900.0
2014-11-07 10:35:00,48.34,48.41,48.33,48.37,434500.0,41.0893,41.1488,41.0808,41.1148,434500.0
2014-11-07 10:40:00,48.37,48.4,48.35,48.37,494000.0,41.1148,41.1403,41.0978,41.1148,494000.0
2014-11-07 10:45:00,48.37,48.41,48.36,48.4,601400.0,41.1148,41.1488,41.1063,41.1403,601400.0
2014-11-07 10:50:00,48.4,48.42,48.37,48.42,595500.0,41.1403,41.1573,41.1148,41.1573,595500.0
2014-11-07 10:55:00,48.42,48.52,48.4,48.41,473900.0,41.1573,41.2423,41.1403,41.1488,473900.0
2014-11-07 11:00:00,48.41,48.42,48.37,48.38,265700.0,41.1488,41.1573,41.1148,41.1233,265700.0
2014-11-07 11:05:00,48.38,48.38,48.32,48.36,147300.0,41.1233,41.1233,41.0723,41.1063,147300.0
2014-11-07 11:10:00,48.35,48.38,48.33,48.37,359400.0,41.0978,41.1233,41.0808,41.1148,359400.0
2014-11-07 11:15:00,48.38,48.44,48.34,48.44,281100.0,41.1233,41.1743,41.0893,41.1743,281100.0
2014-11-07 11:20:00,48.43,48.5,48.4,48.48,407100.0,41.1658,41.2253,41.1403,41.2083,407100.0
2014-11-07 11:25:00,48.48,48.52,48.46,48.51,270500.0,41.2083,41.2423,41.1913,41.2338,270500.0
2014-11-07 11:30:00,48.51,48.56,48.44,48.45,371500.0,41.2338,41.2763,41.1743,41.1828,371500.0
2014-11-07 11:35:00,48.46,48.47,48.4,48.42,170500.0,41.1913,41.1998,41.1403,41.1573,170500.0
2014-11-07 11:40:00,48.43,48.45,48.42,48.44,136100.0,41.1658,41.1828,41.1573,41.1743,136100.0
2014-11-07 11:45:00,48.45,48.5,48.44,48.48,155900.0,41.1828,41.2253,41.1743,41.2083,155900.0
2014-11-07 11:50:00,48.47,48.48,48.4,48.42,225000.0,41.1998,41.2083,41.1403,41.1573,225000.0
2014-11-07 11:55:00,48.41,48.44,48.4,48.4,165800.0,41.1488,41.1743,41.1403,41.1403,165800.0
2014-11-07 12:00:00,48.41,48.43,48.39,48.39,107400.0,41.1488,41.1658,41.1318,41.1318,107400.0
2014-11-07 12:05:00,48.39,48.42,48.39,48.4,141400.0,41.1318,41.1573,41.1318,41.1403,141400.0
2014-11-07 12:10:00,48.4,48.43,48.4,48.43,151800.0,41.1403,41.1658,41.1403,41.1658,151800.0
2014-11-07 12:15:00,48.43,48.48,48.41,48.48,75200.0,41.1658,41.2083,41.1488,41.2083,75200.0
2014-11-07 12:20:00,48.48,48.49,48.44,48.46,272800.0,41.2083,41.2168,41.1743,41.1913,272800.0
2014-11-07 12:25:00,48.46,48.46,48.42,48.43,102800.0,41.1913,41.1913,41.1573,41.1658,102800.0
2014-11-07 12:30:00,48.44,48.45,48.42,48.44,121700.0,41.1743,41.1828,41.1573,41.1743,121700.0
2014-11-07 12:35:00,48.44,48.45,48.42,48.45,97700.0,41.1743,41.1828,41.1573,41.1828,97700.0
2014-11-07 12:40:00,48.45,48.46,48.42,48.42,106200.0,41.1828,41.1913,41.1573,41.1573,106200.0
2014-11-07 12:45:00,48.43,48.45,48.42,48.44,123800.0,41.1658,41.1828,41.1573,41.1743,123800.0
2014-11-07 12:50:00,48.44,48.46,48.43,48.43,170500.0,41.1743,41.1913,41.1658,41.1658,170500.0
2014-11-07 12:55:00,48.43,48.44,48.41,48.41,177700.0,41.1658,41.1743,41.1488,41.1488,177700.0
2014-11-07 13:00:00,48.41,48.44,48.4,48.42,205100.0,41.1488,41.1743,41.1403,41.1573,205100.0
2014-11-07 13:05:00,48.43,48.44,48.41,48.42,108700.0,41.1658,41.1743,41.1488,41.1573,108700.0
2014-11-07 13:10:00,48.42,48.44,48.41,48.42,81200.0,41.1573,41.1743,41.1488,41.1573,81200.0
2014-11-07 13:15:00,48.42,48.43,48.41,48.43,76000.0,41.1573,41.1658,41.1488,41.1658,76000.0
2014-11-07 13:20:00,48.42,48.5,48.42,48.5,143400.0,41.1573,41.2253,41.1573,41.2253,143400.0
2014-11-07 13:25:00,48.49,48.54,48.49,48.52,277800.0,41.2168,41.2593,41.2168,41.2423,277800.0
2014-11-07 13:30:00,48.53,48.62,48.52,48.6,320200.0,41.2508,41.3273,41.2423,41.3103,320200.0
2014-11-07 13:35:00,48.6,48.66,48.6,48.64,299400.0,41.3103,41.3613,41.3103,41.3443,299400.0
2014-11-07 13:40:00,48.63,48.64,48.58,48.63,392300.0,41.3358,41.3443,41.2933,41.3358,392300.0
2014-11-07 13:45:00,48.63,48.63,48.53,48.55,397300.0,41.3358,41.3358,41.2508,41.2678,397300.0
2014-11-07 13:50:00,48.55,48.58,48.52,48.52,537700.0,41.2678,41.2933,41.2423,41.2423,537700.0
2014-11-07 13:55:00,48.53,48.54,48.52,48.53,73900.0,41.2508,41.2593,41.2423,41.2508,73900.0
2014-11-07 14:00:00,48.53,48.54,48.48,48.5,171400.0,41.2508,41.2593,41.2083,41.2253,171400.0
2014-11-07 14:05:00,48.51,48.54,48.49,48.54,179500.0,41.2338,41.2593,41.2168,41.2593,179500.0
2014-11-07 14:10:00,48.53,48.54,48.52,48.52,56500.0,41.2508,41.2593,41.2423,41.2423,56500.0
2014-11-07 14:15:00,48.53,48.54,48.51,48.54,191200.0,41.2508,41.2593,41.2338,41.2593,191200.0
2014-11-07 14:20:00,48.53,48.56,48.53,48.55,98000.0,41.2508,41.2763,41.2508,41.2678,98000.0
2014-11-07 14:25:00,48.56,48.57,48.52,48.53,241900.0,41.2763,41.2848,41.2423,41.2508,241900.0
2014-11-07 14:30:00,48.53,48.57,48.53,48.55,106700.0,41.2508,41.2848,41.2508,41.2678,106700.0
2014-11-07 14:35:00,48.55,48.59,48.55,48.59,98900.0,41.2678,41.3018,41.2678,41.3018,98900.0
2014-11-07 14:40:00,48.59,48.63,48.54,48.55,240700.0,41.3018,41.3358,41.2593,41.2678,240700.0
2014-11-07 14:45:00,48.56,48.59,48.55,48.56,139300.0,41.2763,41.3018,41.2678,41.2763,139300.0
2014-11-07 14:50:00,48.57,48.58,48.55,48.55,106200.0,41.2848,41.2933,41.2678,41.2678,106200.0
2014-11-07 14:55:00,48.56,48.57,48.53,48.54,129700.0,41.2763,41.2848,41.2508,41.2593,129700.0
2014-11-07 15:00:00,48.54,48.6,48.53,48.6,177100.0,41.2593,41.3103,41.2508,41.3103,177100.0
2014-11-07 15:05:00,48.61,48.62,48.55,48.55,152800.0,41.3188,41.3273,41.2678,41.2678,152800.0
2014-11-07 15:10:00,48.55,48.58,48.53,48.55,194100.0,41.2678,41.2933,41.2508,41.2678,194100.0
2014-11-07 15:15:00,48.56,48.56,48.5,48.55,152600.0,41.2763,41.2763,41.2253,41.2678,152600.0
2014-11-07 15:20:00,48.55,48.55,48.51,48.51,152600.0,41.2678,41.2678,41.2338,41.2338,152600.0
2014-11-07 15:25:00,48.51,48.52,48.46,48.47,335200.0,41.2338,41.2423,41.1913,41.1998,335200.0
2014-11-07 15:30:00,48.47,48.53,48.46,48.47,315400.0,41.1998,41.2508,41.1913,41.1998,315400.0
2014-11-07 15:35:00,48.48,48.49,48.45,48.47,214000.0,41.2083,41.2168,41.1828,41.1998,214000.0
2014-11-07 15:40:00,48.47,48.5,48.46,48.47,293700.0,41.1998,41.2253,41.1913,41.1998,293700.0
2014-11-07 15:45:00,48.48,48.55,48.47,48.52,325100.0,41.2083,41.2678,41.1998,41.2423,325100.0
2014-11-07 15:50:00,48.52,48.64,48.52,48.61,1008500.0,41.2423,41.3443,41.2423,41.3188,1008500.0
2014-11-07 15:55:00,48.6,48.7,48.6,48.68,1190200.0,41.3103,41.3953,41.3103,41.3783,1190200.0
2014-11-10 09:30:00,48.65,48.74,48.56,48.61,975300.0,41.3528,41.4293,41.2763,41.3188,975300.0
2014-11-10 09:35:00,48.61,48.68,48.61,48.68,604000.0,41.3188,41.3783,41.3188,41.3783,604000.0
2014-11-10 09:40:00,48.68,48.7,48.65,48.66,303700.0,41.3783,41.3953,41.3528,41.3613,303700.0
2014-11-10 09:45:00,48.66,48.71,48.66,48.69,353600.0,41.3613,41.4038,41.3613,41.3868,353600.0
2014-11-10 09:50:00,48.69,48.7,48.58,48.61,587300.0,41.3868,41.3953,41.2933,41.3188,587300.0
2014-11-10 09:55:00,48.6,48.68,48.58,48.62,488700.0,41.3103,41.3783,41.2933,41.3273,488700.0
2014-11-10 10:00:00,48.62,48.65,48.58,48.6,283100.0,41.3273,41.3528,41.2933,41.3103,283100.0
2014-11-10 10:05:00,48.6,48.61,48.58,48.59,329800.0,41.3103,41.3188,41.2933,41.3018,329800.0
2014-11-10 10:10:00,48.58,48.63,48.58,48.6,232500.0,41.2933,41.3358,41.2933,41.3103,232500.0
2014-11-10 10:15:00,48.6,48.62,48.59,48.61,237700.0,41.3103,41.3273,41.3018,41.3188,237700.0
2014-11-10 10:20:00,48.61,48.62,48.56,48.58,257200.0,41.3188,41.3273,41.2763,41.2933,257200.0
2014-11-10 10:25:00,48.59,48.61,48.55,48.59,227600.0,41.3018,41.3188,41.2678,41.3018,227600.0
2014-11-10 10:30:00,48.59,48.62,48.55,48.6,213700.0,41.3018,41.3273,41.2678,41.3103,213700.0
2014-11-10 10:35:00,48.6,48.65,48.6,48.61,3076200.0,41.3103,41.3528,41.3103,41.3188,3076200.0
2014-11-10 10:40:00,48.6,48.65,48.59,48.64,226500.0,41.3103,41.3528,41.3018,41.3443,226500.0
2014-11-10 10:45:00,48.64,48.75,48.62,48.74,522100.0,41.3443,41.4378,41.3273,41.4293,522100.0
2014-11-10 10:50:00,48.74,48.83,48.73,48.83,511800.0,41.4293,41.5058,41.4208,41.5058,511800.0
2014-11-10 10:55:00,48.83,48.87,48.78,48.79,305700.0,41.5058,41.5398,41.4633,41.4718,305700.0
2014-11-10 11:00:00,48.79,48.81,48.78,48.8,527600.0,41.4718,41.4888,41.4633,41.4803,527600.0
2014-11-10 11:05:00,48.8,48.83,48.79,48.83,473400.0,41.4803,41.5058,41.4718,41.5058,473400.0
2014-11-10 11:10:00,48.83,48.91,48.82,48.88,468300.0,41.5058,41.5738,41.4973,41.5483,468300.0
2014-11-10 11:15:00,48.87,48.93,48.87,48.9,601300.0,41.5398,41.5908,41.5398,41.5653,601300.0
2014-11-10 11:20:00,48.9,48.99,48.9,48.97,525800.0,41.5653,41.6418,41.5653,41.6248,525800.0
2014-11-10 11:25:00,48.97,49.04,48.96,49.04,680000.0,41.6248,41.6843,41.6163,41.6843,680000.0
2014-11-10 11:30:00,49.05,49.1,49.0,49.09,795700.0,41.6928,41.7353,41.6503,41.7268,795700.0
2014-11-10 11:35:00,49.09,49.15,49.05,49.1,685600.0,41.7268,41.7778,41.6928,41.7353,685600.0
2014-11-10 11:40:00,49.1,49.14,49.09,49.11,686700.0,41.7353,41.7693,41.7268,41.7438,686700.0
2014-11-10 11:45:00,49.11,49.11,49.09,49.1,249100.0,41.7438,41.7438,41.7268,41.7353,249100.0
2014-11-10 11:50:00,49.11,49.11,49.06,49.11,341000.0,41.7438,41.7438,41.7013,41.7438,341000.0
2014-11-10 11:55:00,49.11,49.12,49.09,49.11,437100.0,41.7438,41.7523,41.7268,41.7438,437100.0
2014-11-10 12:00:00,49.1,49.11,49.08,49.09,335200.0,41.7353,41.7438,41.7183,41.7268,335200.0
2014-11-10 12:05:00,49.09,49.11,49.04,49.04,384700.0,41.7268,41.7438,41.6843,41.6843,384700.0
2014-11-10 12:10:00,49.05,49.1,49.04,49.08,201500.0,41.6928,41.7353,41.6843,41.7183,201500.0
2014-11-10 12:15:00,49.08,49.1,49.08,49.09,351600.0,41.7183,41.7353,41.7183,41.7268,351600.0
2014-11-10 12:20:00,49.1,49.1,49.05,49.05,248600.0,41.7353,41.7353,41.6928,41.6928,248600.0
2014-11-10 12:25:00,49.06,49.07,49.03,49.05,198900.0,41.7013,41.7098,41.6758,41.6928,198900.0
2014-11-10 12:30:00,49.05,49.06,49.0,49.0,131200.0,41.6928,41.7013,41.6503,41.6503,131200.0
2014-11-10 12:35:00,49.01,49.01,48.95,48.98,359400.0,41.6588,41.6588,41.6078,41.6333,359400.0
2014-11-10 12:40:00,48.98,49.01,48.97,49.01,119900.0,41.6333,41.6588,41.6248,41.6588,119900.0
2014-11-10 12:45:00,49.01,49.01,48.98,48.98,82400.0,41.6588,41.6588,41.6333,41.6333,82400.0
2014-11-10 12:50:00,48.98,49.01,48.95,48.97,134700.0,41.6333,41.6588,41.6078,41.6248,134700.0
2014-11-10 12:55:00,48.97,49.0,48.96,48.97,100400.0,41.6248,41.6503,41.6163,41.6248,100400.0
2014-11-10 13:00:00,48.97,48.99,48.93,48.93,237800.0,41.6248,41.6418,41.5908,41.5908,237800.0
2014-11-10 13:05:00,48.94,48.94,48.87,48.87,342500.0,41.5993,41.5993,41.5398,41.5398,342500.0
2014-11-10 13:10:00,48.87,48.96,48.87,48.91,298400.0,41.5398,41.6163,41.5398,41.5738,298400.0
2014-11-10 13:15:00,48.91,48.92,48.88,48.89,245400.0,41.5738,41.5823,41.5483,41.5568,245400.0
2014-11-10 13:20:00,48.89,48.91,48.88,48.9,188300.0,41.5568,41.5738,41.5483,41.5653,188300.0
2014-11-10 13:25:00,48.9,48.9,48.84,48.89,175900.0,41.5653,41.5653,41.5143,41.5568,175900.0
2014-11-10 13:30:00,48.89,48.91,48.87,48.89,212200.0,41.5568,41.5738,41.5398,41.5568,212200.0
2014-11-10 13:35:00,48.88,48.92,48.85,48.86,228300.0,41.5483,41.5823,41.5228,41.5313,228300.0
2014-11-10 13:40:00,48.86,48.89,48.85,48.85,234300.0,41.5313,41.5568,41.5228,41.5228,234300.0
2014-11-10 13:45:00,48.86,48.89,48.85,48.88,227500.0,41.5313,41.5568,41.5228,41.5483,227500.0
2014-11-10 13:50:00,48.87,48.91,48.84,48.88,382600.0,41.5398,41.5738,41.5143,41.5483,382600.0
2014-11-10 13:55:00,48.87,48.88,48.82,48.84,353000.0,41.5398,41.5483,41.4973,41.5143,353000.0
2014-11-10 14:00:00,48.84,48.91,48.82,48.9,223800.0,41.5143,41.5738,41.4973,41.5653,223800.0
2014-11-10 14:05:00,48.89,48.9,48.84,48.84,273400.0,41.5568,41.5653,41.5143,41.5143,273400.0
2014-11-10 14:10:00,48.84,48.89,48.84,48.86,290900.0,41.5143,41.5568,41.5143,41.5313,290900.0
2014-11-10 14:15:00,48.85,48.87,48.85,48.86,116900.0,41.5228,41.5398,41.5228,41.5313,116900.0
2014-11-10 14:20:00,48.86,48.95,48.86,48.92,239600.0,41.5313,41.6078,41.5313,41.5823,239600.0
2014-11-10 14:25:00,48.91,48.97,48.91,48.94,534200.0,41.5738,41.6248,41.5738,41.5993,534200.0
2014-11-10 14:30:00,48.95,48.95,48.85,48.85,368600.0,41.6078,41.6078,41.5228,41.5228,368600.0
2014-11-10 14:35:00,48.85,48.85,48.8,48.81,224000.0,41.5228,41.5228,41.4803,41.4888,224000.0
2014-11-10 14:40:00,48.8,48.81,48.8,48.8,172900.0,41.4803,41.4888,41.4803,41.4803,172900.0
2014-11-10 14:45:00,48.8,48.85,48.8,48.84,265100.0,41.4803,41.5228,41.4803,41.5143,265100.0
2014-11-10 14:50:00,48.85,48.87,48.81,48.83,580400.0,41.5228,41.5398,41.4888,41.5058,580400.0
2014-11-10 14:55:00,48.83,48.87,48.82,48.85,213000.0,41.5058,41.5398,41.4973,41.5228,213000.0
2014-11-10 15:00:00,48.84,48.87,48.84,48.86,458500.0,41.5143,41.5398,41.5143,41.5313,458500.0
2014-11-10 15:05:00,48.86,48.89,48.84,48.85,592300.0,41.5313,41.5568,41.5143,41.5228,592300.0
2014-11-10 15:10:00,48.86,48.9,48.85,48.87,165500.0,41.5313,41.5653,41.5228,41.5398,165500.0
2014-11-10 15:15:00,48.88,48.92,48.87,48.91,363800.0,41.5483,41.5823,41.5398,41.5738,363800.0
2014-11-10 15:20:00,48.9,48.97,48.9,48.96,473000.0,41.5653,41.6248,41.5653,41.6163,473000.0
2014-11-10 15:25:00,48.95,48.96,48.95,48.95,308600.0,41.6078,41.6163,41.6078,41.6078,308600.0
2014-11-10 15:30:00,48.95,48.96,48.92,48.94,262100.0,41.6078,41.6163,41.5823,41.5993,262100.0
2014-11-10 15:35:00,48.95,48.96,48.93,48.94,342800.0,41.6078,41.6163,41.5908,41.5993,342800.0
2014-11-10 15:40:00,48.94,48.95,48.89,48.89,357100.0,41.5993,41.6078,41.5568,41.5568,357100.0
2014-11-10 15:45:00,48.89,48.9,48.8,48.85,1204800.0,41.5568,41.5653,41.4803,41.5228,1204800.0
2014-11-10 15:50:00,48.85,48.89,48.8,48.84,800200.0,41.5228,41.5568,41.4803,41.5143,800200.0
2014-11-10 15:55:00,48.84,48.89,48.78,48.89,2013900.0,41.5143,41.5568,41.4633,41.5568,2013900.0
2014-11-11 09:30:00,48.85,48.86,48.75,48.77,802300.0,41.5228,41.5313,41.4378,41.4548,802300.0
2014-11-11 09:35:00,48.76,48.82,48.76,48.8,275500.0,41.4463,41.4973,41.4463,41.4803,275500.0
2014-11-11 09:40:00,48.79,48.8,48.69,48.72,416500.0,41.4718,41.4803,41.3868,41.4123,416500.0
2014-11-11 09:45:00,48.73,48.8,48.7,48.72,437300.0,41.4208,41.4803,41.3953,41.4123,437300.0
2014-11-11 09:50:00,48.72,48.75,48.66,48.66,241900.0,41.4123,41.4378,41.3613,41.3613,241900.0
2014-11-11 09:55:00,48.66,48.72,48.65,48.7,296400.0,41.3613,41.4123,41.3528,41.3953,296400.0
2014-11-11 10:00:00,48.71,48.76,48.71,48.74,244600.0,41.4038,41.4463,41.4038,41.4293,244600.0
2014-11-11 10:05:00,48.74,48.77,48.72,48.74,352000.0,41.4293,41.4548,41.4123,41.4293,352000.0
2014-11-11 10:10:00,48.75,48.75,48.69,48.73,169200.0,41.4378,41.4378,41.3868,41.4208,169200.0
2014-11-11 10:15:00,48.73,48.79,48.71,48.79,172100.0,41.4208,41.4718,41.4038,41.4718,172100.0
2014-11-11 10:20:00,48.79,48.81,48.77,48.78,214200.0,41.4718,41.4888,41.4548,41.4633,214200.0
2014-11-11 10:25:00,48.78,48.81,48.75,48.78,490200.0,41.4633,41.4888,41.4378,41.4633,490200.0
2014-11-11 10:30:00,48.78,48.9,48.78,48.9,315000.0,41.4633,41.5653,41.4633,41.5653,315000.0
2014-11-11 10:35:00,48.9,48.9,48.85,48.89,139100.0,41.5653,41.5653,41.5228,41.5568,139100.0
2014-11-11 10:40:00,48.9,48.92,48.89,48.9,273800.0,41.5653,41.5823,41.5568,41.5653,273800.0
2014-11-11 10:45:00,48.89,48.91,48.88,48.9,155600.0,41.5568,41.5738,41.5483,41.5653,155600.0
2014-11-11 10:50:00,48.9,48.93,48.88,48.91,244400.0,41.5653,41.5908,41.5483,41.5738,244400.0
2014-11-11 10:55:00,48.91,48.92,48.85,48.85,235800.0,41.5738,41.5823,41.5228,41.5228,235800.0
2014-11-11 11:00:00,48.86,48.87,48.81,48.82,229500.0,41.5313,41.5398,41.4888,41.4973,229500.0
2014-11-11 11:05:00,48.82,48.87,48.82,48.87,312300.0,41.4973,41.5398,41.4973,41.5398,312300.0
2014-11-11 11:10:00,48.87,48.9,48.85,48.89,257200.0,41.5398,41.5653,41.5228,41.5568,257200.0
2014-11-11 11:15:00,48.88,48.9,48.86,48.86,192800.0,41.5483,41.5653,41.5313,41.5313,192800.0
2014-11-11 11:20:00,48.86,48.89,48.84,48.86,372700.0,41.5313,41.5568,41.5143,41.5313,372700.0
2014-11-11 11:25:00,48.86,48.88,48.84,48.85,269100.0,41.5313,41.5483,41.5143,41.5228,269100.0
2014-11-11 11:30:00,48.85,48.86,48.83,48.84,110700.0,41.5228,41.5313,41.5058,41.5143,110700.0
2014-11-11 11:35:00,48.84,48.86,48.83,48.84,169600.0,41.5143,41.5313,41.5058,41.5143,169600.0
2014-11-11 11:40:00,48.83,48.86,48.83,48.85,86600.0,41.5058,41.5313,41.5058,41.5228,86600.0
2014-11-11 11:45:00,48.85,48.86,48.84,48.84,79500.0,41.5228,41.5313,41.5143,41.5143,79500.0
2014-11-11 11:50:00,48.84,48.85,48.83,48.84,106800.0,41.5143,41.5228,41.5058,41.5143,106800.0
2014-11-11 11:55:00,48.84,48.85,48.83,48.84,70200.0,41.5143,41.5228,41.5058,41.5143,70200.0
2014-11-11 12:00:00,48.83,48.84,48.81,48.81,175600.0,41.5058,41.5143,41.4888,41.4888,175600.0
2014-11-11 12:05:00,48.82,48.82,48.8,48.8,142900.0,41.4973,41.4973,41.4803,41.4803,142900.0
2014-11-11 12:10:00,48.8,48.84,48.8,48.84,115700.0,41.4803,41.5143,41.4803,41.5143,115700.0
2014-11-11 12:15:00,48.84,48.87,48.83,48.84,250500.0,41.5143,41.5398,41.5058,41.5143,250500.0
2014-11-11 12:20:00,48.85,48.85,48.82,48.82,33400.0,41.5228,41.5228,41.4973,41.4973,33400.0
2014-11-11 12:25:00,48.82,48.82,48.79,48.79,73500.0,41.4973,41.4973,41.4718,41.4718,73500.0
2014-11-11 12:30:00,48.79,48.82,48.78,48.81,130600.0,41.4718,41.4973,41.4633,41.4888,130600.0
2014-11-11 12:35:00,48.81,48.82,48.78,48.8,99400.0,41.4888,41.4973,41.4633,41.4803,99400.0
2014-11-11 12:40:00,48.8,48.84,48.79,48.84,229400.0,41.4803,41.5143,41.4718,41.5143,229400.0
2014-11-11 12:45:00,48.84,48.84,48.79,48.79,126400.0,41.5143,41.5143,41.4718,41.4718,126400.0
2014-11-11 12:50:00,48.79,48.81,48.79,48.8,104200.0,41.4718,41.4888,41.4718,41.4803,104200.0
2014-11-11 12:55:00,48.79,48.81,48.79,48.8,89600.0,41.4718,41.4888,41.4718,41.4803,89600.0
2014-11-11 13:00:00,48.8,48.84,48.79,48.82,198100.0,41.4803,41.5143,41.4718,41.4973,198100.0
2014-11-11 13:05:00,48.82,48.83,48.82,48.82,144000.0,41.4973,41.5058,41.4973,41.4973,144000.0
2014-11-11 13:10:00,48.82,48.83,48.77,48.78,289900.0,41.4973,41.5058,41.4548,41.4633,289900.0
2014-11-11 13:15:00,48.78,48.8,48.77,48.78,154500.0,41.4633,41.4803,41.4548,41.4633,154500.0
2014-11-11 13:20:00,48.78,48.8,48.76,48.78,123000.0,41.4633,41.4803,41.4463,41.4633,123000.0
2014-11-11 13:25:00,48.79,48.8,48.78,48.8,63600.0,41.4718,41.4803,41.4633,41.4803,63600.0
2014-11-11 13:30:00,48.79,48.79,48.75,48.76,150600.0,41.4718,41.4718,41.4378,41.4463,150600.0
2014-11-11 13:35:00,48.75,48.8,48.75,48.8,97100.0,41.4378,41.4803,41.4378,41.4803,97100.0
2014-11-11 13:40:00,48.79,48.81,48.78,48.79,132300.0,41.4718,41.4888,41.4633,41.4718,132300.0
2014-11-11 13:45:00,48.79,48.81,48.79,48.81,130600.0,41.4718,41.4888,41.4718,41.4888,130600.0
2014-11-11 13:50:00,48.8,48.84,48.79,48.81,180300.0,41.4803,41.5143,41.4718,41.4888,180300.0
2014-11-11 13:55:00,48.81,48.82,48.79,48.79,126700.0,41.4888,41.4973,41.4718,41.4718,126700.0
2014-11-11 14:00:00,48.79,48.8,48.79,48.79,105600.0,41.4718,41.4803,41.4718,41.4718,105600.0
2014-11-11 14:05:00,48.8,48.81,48.78,48.81,245800.0,41.4803,41.4888,41.4633,41.4888,245800.0
2014-11-11 14:10:00,48.81,48.83,48.8,48.83,257400.0,41.4888,41.5058,41.4803,41.5058,257400.0
2014-11-11 14:15:00,48.83,48.84,48.8,48.81,236500.0,41.5058,41.5143,41.4803,41.4888,236500.0
2014-11-11 14:20:00,48.81,48.82,48.79,48.79,315600.0,41.4888,41.4973,41.4718,41.4718,315600.0
2014-11-11 14:25:00,48.79,48.82,48.79,48.82,114800.0,41.4718,41.4973,41.4718,41.4973,114800.0
2014-11-11 14:30:00,48.82,48.83,48.8,48.8,207000.0,41.4973,41.5058,41.4803,41.4803,207000.0
2014-11-11 14:35:00,48.81,48.81,48.78,48.8,263300.0,41.4888,41.4888,41.4633,41.4803,263300.0
2014-11-11 14:40:00,48.8,48.81,48.78,48.8,145000.0,41.4803,41.4888,41.4633,41.4803,145000.0
2014-11-11 14:45:00,48.8,48.84,48.79,48.82,261200.0,41.4803,41.5143,41.4718,41.4973,261200.0
2014-11-11 14:50:00,48.82,48.82,48.79,48.8,579900.0,41.4973,41.4973,41.4718,41.4803,579900.0
2014-11-11 14:55:00,48.8,48.81,48.79,48.79,106400.0,41.4803,41.4888,41.4718,41.4718,106400.0
2014-11-11 15:00:00,48.79,48.81,48.79,48.79,204400.0,41.4718,41.4888,41.4718,41.4718,204400.0
2014-11-11 15:05:00,48.8,48.83,48.79,48.79,473000.0,41.4803,41.5058,41.4718,41.4718,473000.0
2014-11-11 15:10:00,48.79,48.81,48.79,48.8,229900.0,41.4718,41.4888,41.4718,41.4803,229900.0
2014-11-11 15:15:00,48.8,48.81,48.8,48.8,214000.0,41.4803,41.4888,41.4803,41.4803,214000.0
2014-11-11 15:20:00,48.81,48.82,48.79,48.79,535500.0,41.4888,41.4973,41.4718,41.4718,535500.0
2014-11-11 15:25:00,48.79,48.8,48.78,48.78,249100.0,41.4718,41.4803,41.4633,41.4633,249100.0
2014-11-11 15:30:00,48.78,48.8,48.77,48.79,254700.0,41.4633,41.4803,41.4548,41.4718,254700.0
2014-11-11 15:35:00,48.79,48.8,48.78,48.78,339800.0,41.4718,41.4803,41.4633,41.4633,339800.0
2014-11-11 15:40:00,48.79,48.83,48.78,48.8,622200.0,41.4718,41.5058,41.4633,41.4803,622200.0
2014-11-11 15:45:00,48.8,48.81,48.78,48.79,392400.0,41.4803,41.4888,41.4633,41.4718,392400.0
2014-11-11 15:50:00,48.79,48.87,48.79,48.8,882500.0,41.4718,41.5398,41.4718,41.4803,882500.0
2014-11-11 15:55:00,48.8,48.87,48.77,48.86,1300400.0,41.4803,41.5398,41.4548,41.5313,1300400.0
2014-11-12 09:30:00,48.56,48.74,48.52,48.57,742500.0,41.2763,41.4293,41.2423,41.2848,742500.0
2014-11-12 09:35:00,48.57,48.72,48.57,48.64,277100.0,41.2848,41.4123,41.2848,41.3443,277100.0
2014-11-12 09:40:00,48.64,48.73,48.62,48.68,159100.0,41.3443,41.4208,41.3273,41.3783,159100.0
2014-11-12 09:45:00,48.69,48.82,48.69,48.81,186100.0,41.3868,41.4973,41.3868,41.4888,186100.0
2014-11-12 09:50:00,48.81,48.84,48.78,48.83,131100.0,41.4888,41.5143,41.4633,41.5058,131100.0
2014-11-12 09:55:00,48.82,48.83,48.79,48.8,127800.0,41.4973,41.5058,41.4718,41.4803,127800.0
2014-11-12 10:00:00,48.81,48.83,48.79,48.81,183900.0,41.4888,41.5058,41.4718,41.4888,183900.0
2014-11-12 10:05:00,48.82,48.83,48.79,48.82,225900.0,41.4973,41.5058,41.4718,41.4973,225900.0
2014-11-12 10:10:00,48.82,48.82,48.77,48.78,201700.0,41.4973,41.4973,41.4548,41.4633,201700.0
2014-11-12 10:15:00,48.78,48.81,48.77,48.78,130100.0,41.4633,41.4888,41.4548,41.4633,130100.0
2014-11-12 10:20:00,48.78,48.78,48.69,48.73,211800.0,41.4633,41.4633,41.3868,41.4208,211800.0
2014-11-12 10:25:00,48.73,48.73,48.65,48.66,186400.0,41.4208,41.4208,41.3528,41.3613,186400.0
2014-11-12 10:30:00,48.66,48.71,48.64,48.71,172000.0,41.3613,41.4038,41.3443,41.4038,172000.0
2014-11-12 10:35:00,48.7,48.72,48.66,48.72,169500.0,41.3953,41.4123,41.3613,41.4123,169500.0
2014-11-12 10:40:00,48.71,48.74,48.69,48.73,109500.0,41.4038,41.4293,41.3868,41.4208,109500.0
2014-11-12 10:45:00,48.72,48.76,48.72,48.74,237300.0,41.4123,41.4463,41.4123,41.4293,237300.0
2014-11-12 10:50:00,48.74,48.75,48.7,48.71,254200.0,41.4293,41.4378,41.3953,41.4038,254200.0
2014-11-12 10:55:00,48.71,48.73,48.7,48.73,118100.0,41.4038,41.4208,41.3953,41.4208,118100.0
2014-11-12 11:00:00,48.73,48.76,48.72,48.75,158800.0,41.4208,41.4463,41.4123,41.4378,158800.0
2014-11-12 11:05:00,48.75,48.76,48.62,48.65,415800.0,41.4378,41.4463,41.3273,41.3528,415800.0
2014-11-12 11:10:00,48.64,48.75,48.63,48.73,264100.0,41.3443,41.4378,41.3358,41.4208,264100.0
2014-11-12 11:15:00,48.74,48.74,48.7,48.71,137000.0,41.4293,41.4293,41.3953,41.4038,137000.0
2014-11-12 11:20:00,48.72,48.76,48.71,48.74,423700.0,41.4123,41.4463,41.4038,41.4293,423700.0
2014-11-12 11:25:00,48.75,48.76,48.72,48.76,320400.0,41.4378,41.4463,41.4123,41.4463,320400.0
2014-11-12 11:30:00,48.76,48.8,48.76,48.8,155500.0,41.4463,41.4803,41.4463,41.4803,155500.0
2014-11-12 11:35:00,48.8,48.8,48.78,48.79,229200.0,41.4803,41.4803,41.4633,41.4718,229200.0
2014-11-12 11:40:00,48.8,48.85,48.78,48.81,550000.0,41.4803,41.5228,41.4633,41.4888,550000.0
2014-11-12 11:45:00,48.8,48.83,48.79,48.8,331700.0,41.4803,41.5058,41.4718,41.4803,331700.0
2014-11-12 11:50:00,48.8,48.82,48.8,48.8,172200.0,41.4803,41.4973,41.4803,41.4803,172200.0
2014-11-12 11:55:00,48.8,48.81,48.78,48.79,242100.0,41.4803,41.4888,41.4633,41.4718,242100.0
2014-11-12 12:00:00,48.79,48.81,48.78,48.78,164800.0,41.4718,41.4888,41.4633,41.4633,164800.0
2014-11-12 12:05:00,48.78,48.88,48.78,48.86,349300.0,41.4633,41.5483,41.4633,41.5313,349300.0
2014-11-12 12:10:00,48.85,48.86,48.84,48.86,104200.0,41.5228,41.5313,41.5143,41.5313,104200.0
2014-11-12 12:15:00,48.86,48.86,48.84,48.84,79200.0,41.5313,41.5313,41.5143,41.5143,79200.0
2014-11-12 12:20:00,48.84,48.85,48.83,48.85,80100.0,41.5143,41.5228,41.5058,41.5228,80100.0
2014-11-12 12:25:00,48.85,48.88,48.84,48.88,301400.0,41.5228,41.5483,41.5143,41.5483,301400.0
2014-11-12 12:30:00,48.88,48.88,48.85,48.85,193200.0,41.5483,41.5483,41.5228,41.5228,193200.0
2014-11-12 12:35:00,48.86,48.87,48.84,48.86,168900.0,41.5313,41.5398,41.5143,41.5313,168900.0
2014-11-12 12:40:00,48.86,48.87,48.83,48.84,263900.0,41.5313,41.5398,41.5058,41.5143,263900.0
2014-11-12 12:45:00,48.84,48.85,48.81,48.85,103300.0,41.5143,41.5228,41.4888,41.5228,103300.0
2014-11-12 12:50:00,48.85,48.86,48.83,48.83,262000.0,41.5228,41.5313,41.5058,41.5058,262000.0
2014-11-12 12:55:00,48.83,48.85,48.82,48.84,236200.0,41.5058,41.5228,41.4973,41.5143,236200.0
2014-11-12 13:00:00,48.84,48.87,48.84,48.86,350900.0,41.5143,41.5398,41.5143,41.5313,350900.0
2014-11-12 13:05:00,48.85,48.87,48.84,48.85,101300.0,41.5228,41.5398,41.5143,41.5228,101300.0
2014-11-12 13:10:00,48.84,48.87,48.84,48.87,68500.0,41.5143,41.5398,41.5143,41.5398,68500.0
2014-11-12 13:15:00,48.87,48.87,48.85,48.87,153700.0,41.5398,41.5398,41.5228,41.5398,153700.0
2014-11-12 13:20:00,48.86,48.89,48.86,48.89,233100.0,41.5313,41.5568,41.5313,41.5568,233100.0
2014-11-12 13:25:00,48.89,48.92,48.87,48.9,408000.0,41.5568,41.5823,41.5398,41.5653,408000.0
2014-11-12 13:30:00,48.89,48.91,48.86,48.86,527400.0,41.5568,41.5738,41.5313,41.5313,527400.0
2014-11-12 13:35:00,48.86,48.87,48.82,48.83,149500.0,41.5313,41.5398,41.4973,41.5058,149500.0
2014-11-12 13:40:00,48.83,48.86,48.81,48.83,119900.0,41.5058,41.5313,41.4888,41.5058,119900.0
2014-11-12 13:45:00,48.82,48.83,48.78,48.78,131100.0,41.4973,41.5058,41.4633,41.4633,131100.0
2014-11-12 13:50:00,48.78,48.79,48.74,48.74,198800.0,41.4633,41.4718,41.4293,41.4293,198800.0
2014-11-12 13:55:00,48.75,48.76,48.73,48.74,117100.0,41.4378,41.4463,41.4208,41.4293,117100.0
2014-11-12 14:00:00,48.73,48.75,48.72,48.75,186000.0,41.4208,41.4378,41.4123,41.4378,186000.0
2014-11-12 14:05:00,48.75,48.77,48.74,48.76,239300.0,41.4378,41.4548,41.4293,41.4463,239300.0
2014-11-12 14:10:00,48.77,48.81,48.76,48.81,179600.0,41.4548,41.4888,41.4463,41.4888,179600.0
2014-11-12 14:15:00,48.8,48.81,48.79,48.8,135900.0,41.4803,41.4888,41.4718,41.4803,135900.0
2014-11-12 14:20:00,48.8,48.82,48.79,48.8,191800.0,41.4803,41.4973,41.4718,41.4803,191800.0
2014-11-12 14:25:00,48.8,48.83,48.8,48.81,195000.0,41.4803,41.5058,41.4803,41.4888,195000.0
2014-11-12 14:30:00,48.82,48.84,48.8,48.83,120600.0,41.4973,41.5143,41.4803,41.5058,120600.0
2014-11-12 14:35:00,48.84,48.85,48.82,48.85,233800.0,41.5143,41.5228,41.4973,41.5228,233800.0
2014-11-12 14:40:00,48.84,48.87,48.84,48.84,573100.0,41.5143,41.5398,41.5143,41.5143,573100.0
2014-11-12 14:45:00,48.85,48.85,48.83,48.83,99200.0,41.5228,41.5228,41.5058,41.5058,99200.0
2014-11-12 14:50:00,48.84,48.84,48.77,48.79,193200.0,41.5143,41.5143,41.4548,41.4718,193200.0
2014-11-12 14:55:00,48.8,48.8,48.77,48.78,129400.0,41.4803,41.4803,41.4548,41.4633,129400.0
2014-11-12 15:00:00,48.78,48.8,48.75,48.79,178000.0,41.4633,41.4803,41.4378,41.4718,178000.0
2014-11-12 15:05:00,48.79,48.82,48.78,48.82,131000.0,41.4718,41.4973,41.4633,41.4973,131000.0
2014-11-12 15:10:00,48.81,48.82,48.78,48.8,209800.0,41.4888,41.4973,41.4633,41.4803,209800.0
2014-11-12 15:15:00,48.8,48.85,48.8,48.84,274700.0,41.4803,41.5228,41.4803,41.5143,274700.0
2014-11-12 15:20:00,48.84,48.85,48.83,48.84,297700.0,41.5143,41.5228,41.5058,41.5143,297700.0
2014-11-12 15:25:00,48.85,48.85,48.82,48.85,310000.0,41.5228,41.5228,41.4973,41.5228,310000.0
2014-11-12 15:30:00,48.85,48.88,48.84,48.84,416800.0,41.5228,41.5483,41.5143,41.5143,416800.0
2014-11-12 15:35:00,48.84,48.86,48.83,48.83,304600.0,41.5143,41.5313,41.5058,41.5058,304600.0
2014-11-12 15:40:00,48.84,48.86,48.82,48.84,582800.0,41.5143,41.5313,41.4973,41.5143,582800.0
2014-11-12 15:45:00,48.84,48.85,48.83,48.84,279900.0,41.5143,41.5228,41.5058,41.5143,279900.0
2014-11-12 15:50:00,48.84,48.89,48.78,48.81,608200.0,41.5143,41.5568,41.4633,41.4888,608200.0
2014-11-12 15:55:00,48.81,48.83,48.76,48.77,916300.0,41.4888,41.5058,41.4463,41.4548,916300.0
2014-11-13 09:30:00,48.81,48.88,48.71,48.82,508700.0,41.4888,41.5483,41.4038,41.4973,508700.0
2014-11-13 09:35:00,48.82,48.88,48.82,48.85,281700.0,41.4973,41.5483,41.4973,41.5228,281700.0
2014-11-13 09:40:00,48.85,48.9,48.83,48.85,526300.0,41.5228,41.5653,41.5058,41.5228,526300.0
2014-11-13 09:45:00,48.85,48.99,48.84,48.97,596900.0,41.5228,41.6418,41.5143,41.6248,596900.0
2014-11-13 09:50:00,48.97,49.05,48.97,49.02,716200.0,41.6248,41.6928,41.6248,41.6673,716200.0
2014-11-13 09:55:00,49.02,49.15,49.01,49.14,299700.0,41.6673,41.7778,41.6588,41.7693,299700.0
2014-11-13 10:00:00,49.14,49.19,49.08,49.18,642900.0,41.7693,41.8118,41.7183,41.8033,642900.0
2014-11-13 10:05:00,49.18,49.27,49.16,49.19,640000.0,41.8033,41.8798,41.7863,41.8118,640000.0
2014-11-13 10:10:00,49.18,49.27,49.17,49.25,387200.0,41.8033,41.8798,41.7948,41.8628,387200.0
2014-11-13 10:15:00,49.24,49.29,49.24,49.25,260500.0,41.8543,41.8968,41.8543,41.8628,260500.0
2014-11-13 10:20:00,49.25,49.35,49.24,49.33,261400.0,41.8628,41.9478,41.8543,41.9308,261400.0
2014-11-13 10:25:00,49.33,49.34,49.28,49.31,378200.0,41.9308,41.9393,41.8883,41.9138,378200.0
2014-11-13 10:30:00,49.32,49.33,49.25,49.29,323900.0,41.9223,41.9308,41.8628,41.8968,323900.0
2014-11-13 10:35:00,49.29,49.33,49.25,49.3,316900.0,41.8968,41.9308,41.8628,41.9053,316900.0
2014-11-13 10:40:00,49.3,49.36,49.3,49.34,292300.0,41.9053,41.9563,41.9053,41.9393,292300.0
2014-11-13 10:45:00,49.34,49.43,49.34,49.42,263500.0,41.9393,42.0158,41.9393,42.0073,263500.0
2014-11-13 10:50:00,49.41,49.46,49.4,49.43,266300.0,41.9988,42.0413,41.9903,42.0158,266300.0
2014-11-13 10:55:00,49.43,49.44,49.34,49.34,354900.0,42.0158,42.0243,41.9393,41.9393,354900.0
2014-11-13 11:00:00,49.34,49.4,49.33,49.4,454800.0,41.9393,41.9903,41.9308,41.9903,454800.0
2014-11-13 11:05:00,49.39,49.46,49.36,49.36,482100.0,41.9818,42.0413,41.9563,41.9563,482100.0
2014-11-13 11:10:00,49.36,49.37,49.27,49.28,225300.0,41.9563,41.9648,41.8798,41.8883,225300.0
2014-11-13 11:15:00,49.28,49.29,49.16,49.21,366400.0,41.8883,41.8968,41.7863,41.8288,366400.0
2014-11-13 11:20:00,49.21,49.36,49.21,49.35,279500.0,41.8288,41.9563,41.8288,41.9478,279500.0
2014-11-13 11:25:00,49.35,49.4,49.32,49.39,244100.0,41.9478,41.9903,41.9223,41.9818,244100.0
2014-11-13 11:30:00,49.39,49.42,49.36,49.4,308500.0,41.9818,42.0073,41.9563,41.9903,308500.0
2014-11-13 11:35:00,49.4,49.41,49.32,49.36,272900.0,41.9903,41.9988,41.9223,41.9563,272900.0
2014-11-13 11:40:00,49.36,49.36,49.29,49.34,135200.0,41.9563,41.9563,41.8968,41.9393,135200.0
2014-11-13 11:45:00,49.33,49.36,49.33,49.34,113600.0,41.9308,41.9563,41.9308,41.9393,113600.0
2014-11-13 11:50:00,49.34,49.36,49.34,49.35,142600.0,41.9393,41.9563,41.9393,41.9478,142600.0
2014-11-13 11:55:00,49.35,49.36,49.34,49.34,156700.0,41.9478,41.9563,41.9393,41.9393,156700.0
2014-11-13 12:00:00,49.34,49.34,49.31,49.32,122400.0,41.9393,41.9393,41.9138,41.9223,122400.0
2014-11-13 12:05:00,49.31,49.37,49.31,49.37,285700.0,41.9138,41.9648,41.9138,41.9648,285700.0
2014-11-13 12:10:00,49.37,49.4,49.37,49.4,116100.0,41.9648,41.9903,41.9648,41.9903,116100.0
2014-11-13 12:15:00,49.39,49.45,49.39,49.43,140800.0,41.9818,42.0328,41.9818,42.0158,140800.0
2014-11-13 12:20:00,49.43,49.46,49.41,49.45,193700.0,42.0158,42.0413,41.9988,42.0328,193700.0
2014-11-13 12:25:00,49.46,49.5,49.45,49.49,153300.0,42.0413,42.0753,42.0328,42.0668,153300.0
2014-11-13 12:30:00,49.48,49.55,49.48,49.5,308700.0,42.0583,42.1178,42.0583,42.0753,308700.0
2014-11-13 12:35:00,49.5,49.55,49.49,49.55,243100.0,42.0753,42.1178,42.0668,42.1178,243100.0
2014-11-13 12:40:00,49.54,49.58,49.54,49.55,147100.0,42.1093,42.1433,42.1093,42.1178,147100.0
2014-11-13 12:45:00,49.55,49.58,49.53,49.55,139800.0,42.1178,42.1433,42.1008,42.1178,139800.0
2014-11-13 12:50:00,49.54,49.55,49.52,49.54,115000.0,42.1093,42.1178,42.0923,42.1093,115000.0
2014-11-13 12:55:00,49.53,49.55,49.5,49.5,113200.0,42.1008,42.1178,42.0753,42.0753,113200.0
2014-11-13 13:00:00,49.51,49.52,49.48,49.49,97700.0,42.0838,42.0923,42.0583,42.0668,97700.0
2014-11-13 13:05:00,49.48,49.5,49.44,49.45,255700.0,42.0583,42.0753,42.0243,42.0328,255700.0
2014-11-13 13:10:00,49.46,49.48,49.44,49.46,173500.0,42.0413,42.0583,42.0243,42.0413,173500.0
2014-11-13 13:15:00,49.46,49.52,49.46,49.51,127400.0,42.0413,42.0923,42.0413,42.0838,127400.0
2014-11-13 13:20:00,49.51,49.51,49.38,49.39,307300.0,42.0838,42.0838,41.9733,41.9818,307300.0
2014-11-13 13:25:00,49.39,49.42,49.37,49.41,131500.0,41.9818,42.0073,41.9648,41.9988,131500.0
2014-11-13 13:30:00,49.41,49.41,49.32,49.34,139600.0,41.9988,41.9988,41.9223,41.9393,139600.0
2014-11-13 13:35:00,49.33,49.35,49.27,49.32,272200.0,41.9308,41.9478,41.8798,41.9223,272200.0
2014-11-13 13:40:00,49.32,49.35,49.31,49.34,132800.0,41.9223,41.9478,41.9138,41.9393,132800.0
2014-11-13 13:45:00,49.34,49.36,49.31,49.34,400700.0,41.9393,41.9563,41.9138,41.9393,400700.0
2014-11-13 13:50:00,49.34,49.4,49.34,49.39,303900.0,41.9393,41.9903,41.9393,41.9818,303900.0
2014-11-13 13:55:00,49.39,49.4,49.38,49.38,131400.0,41.9818,41.9903,41.9733,41.9733,131400.0
2014-11-13 14:00:00,49.38,49.42,49.38,49.4,212200.0,41.9733,42.0073,41.9733,41.9903,212200.0
2014-11-13 14:05:00,49.41,49.43,49.4,49.41,131700.0,41.9988,42.0158,41.9903,41.9988,131700.0
2014-11-13 14:10:00,49.41,49.42,49.32,49.34,184300.0,41.9988,42.0073,41.9223,41.9393,184300.0
2014-11-13 14:15:00,49.34,49.37,49.32,49.36,142400.0,41.9393,41.9648,41.9223,41.9563,142400.0
2014-11-13 14:20:00,49.35,49.41,49.33,49.33,166600.0,41.9478,41.9988,41.9308,41.9308,166600.0
2014-11-13 14:25:00,49.34,49.42,49.32,49.39,157600.0,41.9393,42.0073,41.9223,41.9818,157600.0
2014-11-13 14:30:00,49.39,49.43,49.36,49.41,192400.0,41.9818,42.0158,41.9563,41.9988,192400.0
2014-11-13 14:35:00,49.4,49.42,49.4,49.41,109000.0,41.9903,42.0073,41.9903,41.9988,109000.0
2014-11-13 14:40:00,49.41,49.45,49.4,49.44,174000.0,41.9988,42.0328,41.9903,42.0243,174000.0
2014-11-13 14:45:00,49.44,49.54,49.44,49.53,191900.0,42.0243,42.1093,42.0243,42.1008,191900.0
2014-11-13 14:50:00,49.54,49.55,49.49,49.49,362400.0,42.1093,42.1178,42.0668,42.0668,362400.0
2014-11-13 14:55:00,49.49,49.51,49.48,49.5,294700.0,42.0668,42.0838,42.0583,42.0753,294700.0
2014-11-13 15:00:00,49.5,49.58,49.49,49.55,535300.0,42.0753,42.1433,42.0668,42.1178,535300.0
2014-11-13 15:05:00,49.54,49.6,49.54,49.58,288100.0,42.1093,42.1603,42.1093,42.1433,288100.0
2014-11-13 15:10:00,49.58,49.58,49.53,49.53,177400.0,42.1433,42.1433,42.1008,42.1008,177400.0
2014-11-13 15:15:00,49.53,49.56,49.51,49.52,302700.0,42.1008,42.1263,42.0838,42.0923,302700.0
2014-11-13 15:20:00,49.52,49.56,49.52,49.55,263300.0,42.0923,42.1263,42.0923,42.1178,263300.0
2014-11-13 15:25:00,49.55,49.55,49.5,49.51,284500.0,42.1178,42.1178,42.0753,42.0838,284500.0
2014-11-13 15:30:00,49.51,49.53,49.48,49.52,254800.0,42.0838,42.1008,42.0583,42.0923,254800.0
2014-11-13 15:35:00,49.53,49.63,49.52,49.57,535500.0,42.1008,42.1858,42.0923,42.1348,535500.0
2014-11-13 15:40:00,49.57,49.6,49.55,49.57,512100.0,42.1348,42.1603,42.1178,42.1348,512100.0
2014-11-13 15:45:00,49.56,49.63,49.55,49.59,577200.0,42.1263,42.1858,42.1178,42.1518,577200.0
2014-11-13 15:50:00,49.59,49.65,49.59,49.6,663900.0,42.1518,42.2028,42.1518,42.1603,663900.0
2014-11-13 15:55:00,49.61,49.61,49.52,49.6,1449700.0,42.1688,42.1688,42.0923,42.1603,1449700.0
2014-11-14 09:30:00,49.74,49.85,49.61,49.79,1608400.0,42.2793,42.3728,42.1688,42.3218,1608400.0
2014-11-14 09:35:00,49.79,49.9,49.79,49.9,701300.0,42.3218,42.4153,42.3218,42.4153,701300.0
2014-11-14 09:40:00,49.9,50.05,49.9,49.93,1428800.0,42.4153,42.5428,42.4153,42.4408,1428800.0
2014-11-14 09:45:00,49.93,49.97,49.7,49.74,691600.0,42.4408,42.4748,42.2453,42.2793,691600.0
2014-11-14 09:50:00,49.73,49.81,49.67,49.79,658100.0,42.2708,42.3388,42.2198,42.3218,658100.0
2014-11-14 09:55:00,49.8,49.85,49.69,49.7,799900.0,42.3303,42.3728,42.2368,42.2453,799900.0
2014-11-14 10:00:00,49.7,49.76,49.65,49.73,368700.0,42.2453,42.2963,42.2028,42.2708,368700.0
2014-11-14 10:05:00,49.76,49.79,49.7,49.76,234000.0,42.2963,42.3218,42.2453,42.2963,234000.0
2014-11-14 10:10:00,49.75,49.85,49.75,49.85,262400.0,42.2878,42.3728,42.2878,42.3728,262400.0
2014-11-14 10:15:00,49.84,49.86,49.76,49.82,194800.0,42.3643,42.3813,42.2963,42.3473,194800.0
2014-11-14 10:20:00,49.82,49.83,49.76,49.82,166900.0,42.3473,42.3558,42.2963,42.3473,166900.0
2014-11-14 10:25:00,49.83,49.84,49.71,49.76,311600.0,42.3558,42.3643,42.2538,42.2963,311600.0
2014-11-14 10:30:00,49.75,49.79,49.72,49.72,231200.0,42.2878,42.3218,42.2623,42.2623,231200.0
2014-11-14 10:35:00,49.72,49.74,49.63,49.68,358100.0,42.2623,42.2793,42.1858,42.2283,358100.0
2014-11-14 10:40:00,49.68,49.81,49.67,49.78,262500.0,42.2283,42.3388,42.2198,42.3133,262500.0
2014-11-14 10:45:00,49.78,49.91,49.77,49.88,403300.0,42.3133,42.4238,42.3048,42.3983,403300.0
2014-11-14 10:50:00,49.89,49.94,49.85,49.89,264000.0,42.4068,42.4493,42.3728,42.4068,264000.0
2014-11-14 10:55:00,49.9,49.91,49.81,49.81,233800.0,42.4153,42.4238,42.3388,42.3388,233800.0
2014-11-14 11:00:00,49.82,49.89,49.8,49.87,329500.0,42.3473,42.4068,42.3303,42.3898,329500.0
2014-11-14 11:05:00,49.87,49.89,49.84,49.87,494200.0,42.3898,42.4068,42.3643,42.3898,494200.0
2014-11-14 11:10:00,49.87,49.9,49.85,49.88,262200.0,42.3898,42.4153,42.3728,42.3983,262200.0
2014-11-14 11:15:00,49.89,49.9,49.85,49.85,260800.0,42.4068,42.4153,42.3728,42.3728,260800.0
2014-11-14 11:20:00,49.86,49.87,49.81,49.84,261000.0,42.3813,42.3898,42.3388,42.3643,261000.0
2014-11-14 11:25:00,49.84,49.84,49.79,49.8,246200.0,42.3643,42.3643,42.3218,42.3303,246200.0
2014-11-14 11:30:00,49.8,49.83,49.79,49.8,250000.0,42.3303,42.3558,42.3218,42.3303,250000.0
2014-11-14 11:35:00,49.81,49.82,49.76,49.77,184600.0,42.3388,42.3473,42.2963,42.3048,184600.0
2014-11-14 11:40:00,49.77,49.8,49.74,49.78,192600.0,42.3048,42.3303,42.2793,42.3133,192600.0
2014-11-14 11:45:00,49.78,49.79,49.76,49.78,106700.0,42.3133,42.3218,42.2963,42.3133,106700.0
2014-11-14 11:50:00,49.79,49.8,49.74,49.79,227000.0,42.3218,42.3303,42.2793,42.3218,227000.0
2014-11-14 11:55:00,49.78,49.81,49.76,49.79,131300.0,42.3133,42.3388,42.2963,42.3218,131300.0
2014-11-14 12:00:00,49.8,49.82,49.75,49.77,194600.0,42.3303,42.3473,42.2878,42.3048,194600.0
2014-11-14 12:05:00,49.78,49.79,49.77,49.78,158700.0,42.3133,42.3218,42.3048,42.3133,158700.0
2014-11-14 12:10:00,49.77,49.78,49.73,49.75,118500.0,42.3048,42.3133,42.2708,42.2878,118500.0
2014-11-14 12:15:00,49.75,49.75,49.7,49.74,246800.0,42.2878,42.2878,42.2453,42.2793,246800.0
2014-11-14 12:20:00,49.74,49.78,49.73,49.76,208900.0,42.2793,42.3133,42.2708,42.2963,208900.0
2014-11-14 12:25:00,49.77,49.78,49.74,49.75,96900.0,42.3048,42.3133,42.2793,42.2878,96900.0
2014-11-14 12:30:00,49.75,49.76,49.74,49.74,101900.0,42.2878,42.2963,42.2793,42.2793,101900.0
2014-11-14 12:35:00,49.74,49.74,49.69,49.71,264800.0,42.2793,42.2793,42.2368,42.2538,264800.0
2014-11-14 12:40:00,49.71,49.72,49.68,49.69,177600.0,42.2538,42.2623,42.2283,42.2368,177600.0
2014-11-14 12:45:00,49.69,49.72,49.68,49.71,190600.0,42.2368,42.2623,42.2283,42.2538,190600.0
2014-11-14 12:50:00,49.7,49.75,49.7,49.73,170600.0,42.2453,42.2878,42.2453,42.2708,170600.0
2014-11-14 12:55:00,49.73,49.73,49.66,49.68,186300.0,42.2708,42.2708,42.2113,42.2283,186300.0
2014-11-14 13:00:00,49.69,49.69,49.66,49.66,97500.0,42.2368,42.2368,42.2113,42.2113,97500.0
2014-11-14 13:05:00,49.66,49.67,49.64,49.66,131900.0,42.2113,42.2198,42.1943,42.2113,131900.0
2014-11-14 13:10:00,49.66,49.66,49.6,49.65,153400.0,42.2113,42.2113,42.1603,42.2028,153400.0
2014-11-14 13:15:00,49.64,49.68,49.59,49.59,407100.0,42.1943,42.2283,42.1518,42.1518,407100.0
2014-11-14 13:20:00,49.6,49.61,49.57,49.59,183800.0,42.1603,42.1688,42.1348,42.1518,183800.0
2014-11-14 13:25:00,49.58,49.61,49.58,49.59,124900.0,42.1433,42.1688,42.1433,42.1518,124900.0
2014-11-14 13:30:00,49.59,49.61,49.55,49.57,183600.0,42.1518,42.1688,42.1178,42.1348,183600.0
2014-11-14 13:35:00,49.57,49.57,49.55,49.57,109000.0,42.1348,42.1348,42.1178,42.1348,109000.0
2014-11-14 13:40:00,49.56,49.57,49.52,49.54,266900.0,42.1263,42.1348,42.0923,42.1093,266900.0
2014-11-14 13:45:00,49.54,49.61,49.54,49.6,128300.0,42.1093,42.1688,42.1093,42.1603,128300.0
2014-11-14 13:50:00,49.61,49.67,49.6,49.64,247900.0,42.1688,42.2198,42.1603,42.1943,247900.0
2014-11-14 13:55:00,49.63,49.64,49.54,49.54,185000.0,42.1858,42.1943,42.1093,42.1093,185000.0
2014-11-14 14:00:00,49.54,49.55,49.4,49.42,445400.0,42.1093,42.1178,41.9903,42.0073,445400.0
2014-11-14 14:05:00,49.41,49.47,49.39,49.46,348500.0,41.9988,42.0498,41.9818,42.0413,348500.0
2014-11-14 14:10:00,49.46,49.53,49.46,49.53,133500.0,42.0413,42.1008,42.0413,42.1008,133500.0
2014-11-14 14:15:00,49.53,49.53,49.44,49.47,273300.0,42.1008,42.1008,42.0243,42.0498,273300.0
2014-11-14 14:20:00,49.46,49.48,49.44,49.46,453000.0,42.0413,42.0583,42.0243,42.0413,453000.0
2014-11-14 14:25:00,49.47,49.52,49.46,49.47,237200.0,42.0498,42.0923,42.0413,42.0498,237200.0
2014-11-14 14:30:00,49.47,49.51,49.46,49.48,200800.0,42.0498,42.0838,42.0413,42.0583,200800.0
2014-11-14 14:35:00,49.47,49.5,49.46,49.48,161600.0,42.0498,42.0753,42.0413,42.0583,161600.0
2014-11-14 14:40:00,49.48,49.49,49.46,49.47,369700.0,42.0583,42.0668,42.0413,42.0498,369700.0
2014-11-14 14:45:00,49.47,49.48,49.45,49.48,196000.0,42.0498,42.0583,42.0328,42.0583,196000.0
2014-11-14 14:50:00,49.47,49.48,49.44,49.44,169900.0,42.0498,42.0583,42.0243,42.0243,169900.0
2014-11-14 14:55:00,49.44,49.47,49.43,49.46,229400.0,42.0243,42.0498,42.0158,42.0413,229400.0
2014-11-14 15:00:00,49.47,49.47,49.44,49.47,189000.0,42.0498,42.0498,42.0243,42.0498,189000.0
2014-11-14 15:05:00,49.47,49.49,49.46,49.49,134000.0,42.0498,42.0668,42.0413,42.0668,134000.0
2014-11-14 15:10:00,49.49,49.51,49.44,49.5,384200.0,42.0668,42.0838,42.0243,42.0753,384200.0
2014-11-14 15:15:00,49.5,49.53,49.47,49.5,240100.0,42.0753,42.1008,42.0498,42.0753,240100.0
2014-11-14 15:20:00,49.5,49.53,49.48,49.53,233200.0,42.0753,42.1008,42.0583,42.1008,233200.0
2014-11-14 15:25:00,49.53,49.56,49.51,49.56,229600.0,42.1008,42.1263,42.0838,42.1263,229600.0
2014-11-14 15:30:00,49.56,49.62,49.55,49.62,324500.0,42.1263,42.1773,42.1178,42.1773,324500.0
2014-11-14 15:35:00,49.62,49.63,49.59,49.6,254500.0,42.1773,42.1858,42.1518,42.1603,254500.0
2014-11-14 15:40:00,49.61,49.61,49.55,49.55,297100.0,42.1688,42.1688,42.1178,42.1178,297100.0
2014-11-14 15:45:00,49.55,49.56,49.51,49.52,392000.0,42.1178,42.1263,42.0838,42.0923,392000.0
2014-11-14 15:50:00,49.52,49.52,49.47,49.47,709100.0,42.0923,42.0923,42.0498,42.0498,709100.0
2014-11-14 15:55:00,49.46,49.59,49.45,49.58,1404300.0,42.0413,42.1518,42.0328,42.1433,1404300.0
2014-11-17 09:30:00,49.41,49.5,49.2,49.2,954400.0,41.9988,42.0753,41.8203,41.8203,954400.0
2014-11-17 09:35:00,49.21,49.35,49.2,49.25,294500.0,41.8288,41.9478,41.8203,41.8628,294500.0
2014-11-17 09:40:00,49.25,49.27,49.17,49.22,506800.0,41.8628,41.8798,41.7948,41.8373,506800.0
2014-11-17 09:45:00,49.22,49.26,49.21,49.22,376500.0,41.8373,41.8713,41.8288,41.8373,376500.0
2014-11-17 09:50:00,49.22,49.24,49.17,49.18,260400.0,41.8373,41.8543,41.7948,41.8033,260400.0
2014-11-17 09:55:00,49.18,49.21,49.14,49.21,274200.0,41.8033,41.8288,41.7693,41.8288,274200.0
2014-11-17 10:00:00,49.2,49.25,49.19,49.22,339400.0,41.8203,41.8628,41.8118,41.8373,339400.0
2014-11-17 10:05:00,49.21,49.22,49.16,49.19,272400.0,41.8288,41.8373,41.7863,41.8118,272400.0
2014-11-17 10:10:00,49.19,49.27,49.16,49.27,289000.0,41.8118,41.8798,41.7863,41.8798,289000.0
2014-11-17 10:15:00,49.27,49.32,49.25,49.31,467700.0,41.8798,41.9223,41.8628,41.9138,467700.0
2014-11-17 10:20:00,49.31,49.34,49.28,49.34,406400.0,41.9138,41.9393,41.8883,41.9393,406400.0
2014-11-17 10:25:00,49.34,49.44,49.33,49.43,454500.0,41.9393,42.0243,41.9308,42.0158,454500.0
2014-11-17 10:30:00,49.43,49.45,49.36,49.42,393200.0,42.0158,42.0328,41.9563,42.0073,393200.0
2014-11-17 10:35:00,49.42,49.43,49.37,49.38,213800.0,42.0073,42.0158,41.9648,41.9733,213800.0
2014-11-17 10:40:00,49.38,49.39,49.31,49.33,467900.0,41.9733,41.9818,41.9138,41.9308,467900.0
2014-11-17 10:45:00,49.33,49.33,49.28,49.32,244800.0,41.9308,41.9308,41.8883,41.9223,244800.0
2014-11-17 10:50:00,49.31,49.33,49.28,49.32,170900.0,41.9138,41.9308,41.8883,41.9223,170900.0
2014-11-17 10:55:00,49.31,49.32,49.3,49.32,162700.0,41.9138,41.9223,41.9053,41.9223,162700.0
2014-11-17 11:00:00,49.32,49.33,49.3,49.31,215500.0,41.9223,41.9308,41.9053,41.9138,215500.0
2014-11-17 11:05:00,49.3,49.34,49.29,49.3,209800.0,41.9053,41.9393,41.8968,41.9053,209800.0
2014-11-17 11:10:00,49.3,49.32,49.24,49.3,199300.0,41.9053,41.9223,41.8543,41.9053,199300.0
2014-11-17 11:15:00,49.3,49.33,49.28,49.32,446600.0,41.9053,41.9308,41.8883,41.9223,446600.0
2014-11-17 11:20:00,49.32,49.33,49.28,49.3,151800.0,41.9223,41.9308,41.8883,41.9053,151800.0
2014-11-17 11:25:00,49.29,49.3,49.25,49.26,135000.0,41.8968,41.9053,41.8628,41.8713,135000.0
2014-11-17 11:30:00,49.27,49.28,49.24,49.26,185400.0,41.8798,41.8883,41.8543,41.8713,185400.0
2014-11-17 11:35:00,49.26,49.32,49.25,49.3,274800.0,41.8713,41.9223,41.8628,41.9053,274800.0
2014-11-17 11:40:00,49.3,49.36,49.27,49.34,258100.0,41.9053,41.9563,41.8798,41.9393,258100.0
2014-11-17 11:45:00,49.34,49.35,49.32,49.34,448200.0,41.9393,41.9478,41.9223,41.9393,448200.0
2014-11-17 11:50:00,49.33,49.35,49.31,49.34,140500.0,41.9308,41.9478,41.9138,41.9393,140500.0
2014-11-17 11:55:00,49.35,49.35,49.31,49.33,167700.0,41.9478,41.9478,41.9138,41.9308,167700.0
2014-11-17 12:00:00,49.33,49.35,49.31,49.33,193400.0,41.9308,41.9478,41.9138,41.9308,193400.0
2014-11-17 12:05:00,49.33,49.34,49.3,49.34,320400.0,41.9308,41.9393,41.9053,41.9393,320400.0
2014-11-17 12:10:00,49.33,49.37,49.33,49.36,511500.0,41.9308,41.9648,41.9308,41.9563,511500.0
2014-11-17 12:15:00,49.36,49.41,49.36,49.39,578600.0,41.9563,41.9988,41.9563,41.9818,578600.0
2014-11-17 12:20:00,49.39,49.41,49.37,49.39,295000.0,41.9818,41.9988,41.9648,41.9818,295000.0
2014-11-17 12:25:00,49.38,49.44,49.36,49.43,323200.0,41.9733,42.0243,41.9563,42.0158,323200.0
2014-11-17 12:30:00,49.43,49.56,49.42,49.55,611800.0,42.0158,42.1263,42.0073,42.1178,611800.0
2014-11-17 12:35:00,49.54,49.61,49.54,49.6,366500.0,42.1093,42.1688,42.1093,42.1603,366500.0
2014-11-17 12:40:00,49.59,49.71,49.55,49.65,546300.0,42.1518,42.2538,42.1178,42.2028,546300.0
2014-11-17 12:45:00,49.65,49.66,49.64,49.64,238800.0,42.2028,42.2113,42.1943,42.1943,238800.0
2014-11-17 12:50:00,49.65,49.65,49.62,49.63,150100.0,42.2028,42.2028,42.1773,42.1858,150100.0
2014-11-17 12:55:00,49.63,49.63,49.57,49.58,374400.0,42.1858,42.1858,42.1348,42.1433,374400.0
2014-11-17 13:00:00,49.58,49.63,49.58,49.62,164100.0,42.1433,42.1858,42.1433,42.1773,164100.0
2014-11-17 13:05:00,49.62,49.62,49.6,49.61,153400.0,42.1773,42.1773,42.1603,42.1688,153400.0
2014-11-17 13:10:00,49.6,49.62,49.59,49.6,162300.0,42.1603,42.1773,42.1518,42.1603,162300.0
2014-11-17 13:15:00,49.6,49.63,49.59,49.62,275900.0,42.1603,42.1858,42.1518,42.1773,275900.0
2014-11-17 13:20:00,49.63,49.63,49.58,49.61,320700.0,42.1858,42.1858,42.1433,42.1688,320700.0
2014-11-17 13:25:00,49.6,49.61,49.57,49.59,158400.0,42.1603,42.1688,42.1348,42.1518,158400.0
2014-11-17 13:30:00,49.59,49.61,49.54,49.55,225900.0,42.1518,42.1688,42.1093,42.1178,225900.0
2014-11-17 13:35:00,49.55,49.57,49.54,49.55,122000.0,42.1178,42.1348,42.1093,42.1178,122000.0
2014-11-17 13:40:00,49.55,49.59,49.54,49.58,153200.0,42.1178,42.1518,42.1093,42.1433,153200.0
2014-11-17 13:45:00,49.57,49.57,49.51,49.52,161900.0,42.1348,42.1348,42.0838,42.0923,161900.0
2014-11-17 13:50:00,49.52,49.55,49.51,49.53,102800.0,42.0923,42.1178,42.0838,42.1008,102800.0
2014-11-17 13:55:00,49.53,49.58,49.53,49.57,93800.0,42.1008,42.1433,42.1008,42.1348,93800.0
2014-11-17 14:00:00,49.58,49.58,49.55,49.57,273600.0,42.1433,42.1433,42.1178,42.1348,273600.0
2014-11-17 14:05:00,49.58,49.58,49.52,49.52,116600.0,42.1433,42.1433,42.0923,42.0923,116600.0
2014-11-17 14:10:00,49.52,49.57,49.52,49.56,489800.0,42.0923,42.1348,42.0923,42.1263,489800.0
2014-11-17 14:15:00,49.56,49.57,49.52,49.53,172800.0,42.1263,42.1348,42.0923,42.1008,172800.0
2014-11-17 14:20:00,49.52,49.55,49.51,49.51,128400.0,42.0923,42.1178,42.0838,42.0838,128400.0
2014-11-17 14:25:00,49.51,49.53,49.5,49.51,204400.0,42.0838,42.1008,42.0753,42.0838,204400.0
2014-11-17 14:30:00,49.52,49.52,49.5,49.5,171400.0,42.0923,42.0923,42.0753,42.0753,171400.0
2014-11-17 14:35:00,49.5,49.56,49.49,49.56,426600.0,42.0753,42.1263,42.0668,42.1263,426600.0
2014-11-17 14:40:00,49.55,49.56,49.53,49.53,84100.0,42.1178,42.1263,42.1008,42.1008,84100.0
2014-11-17 14:45:00,49.54,49.54,49.51,49.52,212600.0,42.1093,42.1093,42.0838,42.0923,212600.0
2014-11-17 14:50:00,49.51,49.52,49.49,49.5,271900.0,42.0838,42.0923,42.0668,42.0753,271900.0
2014-11-17 14:55:00,49.49,49.51,49.48,49.5,526500.0,42.0668,42.0838,42.0583,42.0753,526500.0
2014-11-17 15:00:00,49.5,49.51,49.49,49.51,249900.0,42.0753,42.0838,42.0668,42.0838,249900.0
2014-11-17 15:05:00,49.51,49.51,49.48,49.5,408800.0,42.0838,42.0838,42.0583,42.0753,408800.0
2014-11-17 15:10:00,49.49,49.51,49.46,49.47,202900.0,42.0668,42.0838,42.0413,42.0498,202900.0
2014-11-17 15:15:00,49.46,49.47,49.41,49.43,422400.0,42.0413,42.0498,41.9988,42.0158,422400.0
2014-11-17 15:20:00,49.43,49.46,49.42,49.45,207500.0,42.0158,42.0413,42.0073,42.0328,207500.0
2014-11-17 15:25:00,49.46,49.47,49.43,49.43,331000.0,42.0413,42.0498,42.0158,42.0158,331000.0
2014-11-17 15:30:00,49.43,49.47,49.42,49.42,220400.0,42.0158,42.0498,42.0073,42.0073,220400.0
2014-11-17 15:35:00,49.42,49.47,49.39,49.44,431000.0,42.0073,42.0498,41.9818,42.0243,431000.0
2014-11-17 15:40:00,49.43,49.45,49.4,49.4,400800.0,42.0158,42.0328,41.9903,41.9903,400800.0
2014-11-17 15:45:00,49.4,49.45,49.4,49.45,400700.0,41.9903,42.0328,41.9903,42.0328,400700.0
2014-11-17 15:50:00,49.45,49.46,49.39,49.4,855100.0,42.0328,42.0413,41.9818,41.9903,855100.0
2014-11-17 15:55:00,49.4,49.47,49.38,49.47,1607800.0,41.9903,42.0498,41.9733,42.0498,1607800.0
2014-11-18 09:30:00,49.06,49.33,49.05,49.2,767700.0,41.9665,42.1975,41.958,42.0863,767700.0
2014-11-18 09:35:00,49.19,49.23,49.14,49.21,359100.0,42.0777,42.1119,42.0349,42.0948,359100.0
2014-11-18 09:40:00,49.2,49.23,49.08,49.11,352200.0,42.0863,42.1119,41.9836,42.0093,352200.0
2014-11-18 09:45:00,49.1,49.13,48.94,48.98,670200.0,42.0007,42.0264,41.8639,41.8981,670200.0
2014-11-18 09:50:00,48.99,49.1,48.98,49.05,505900.0,41.9066,42.0007,41.8981,41.958,505900.0
2014-11-18 09:55:00,49.06,49.11,49.02,49.1,284300.0,41.9665,42.0093,41.9323,42.0007,284300.0
2014-11-18 10:00:00,49.09,49.21,49.09,49.12,599800.0,41.9922,42.0948,41.9922,42.0178,599800.0
2014-11-18 10:05:00,49.13,49.16,49.1,49.14,426100.0,42.0264,42.052,42.0007,42.0349,426100.0
2014-11-18 10:10:00,49.14,49.16,49.09,49.1,542200.0,42.0349,42.052,41.9922,42.0007,542200.0
2014-11-18 10:15:00,49.1,49.15,49.06,49.14,299500.0,42.0007,42.0435,41.9665,42.0349,299500.0
2014-11-18 10:20:00,49.13,49.14,49.07,49.12,227700.0,42.0264,42.0349,41.9751,42.0178,227700.0
2014-11-18 10:25:00,49.12,49.16,49.11,49.15,322000.0,42.0178,42.052,42.0093,42.0435,322000.0
2014-11-18 10:30:00,49.14,49.15,49.1,49.1,336600.0,42.0349,42.0435,42.0007,42.0007,336600.0
2014-11-18 10:35:00,49.1,49.11,49.04,49.08,450800.0,42.0007,42.0093,41.9494,41.9836,450800.0
2014-11-18 10:40:00,49.09,49.09,49.01,49.01,298100.0,41.9922,41.9922,41.9237,41.9237,298100.0
2014-11-18 10:45:00,49.01,49.05,48.98,48.99,470900.0,41.9237,41.958,41.8981,41.9066,470900.0
2014-11-18 10:50:00,49.0,49.0,48.96,48.98,223500.0,41.9152,41.9152,41.881,41.8981,223500.0
2014-11-18 10:55:00,48.98,49.01,48.95,48.95,272600.0,41.8981,41.9237,41.8724,41.8724,272600.0
2014-11-18 11:00:00,48.96,48.96,48.89,48.92,291400.0,41.881,41.881,41.8211,41.8467,291400.0
2014-11-18 11:05:00,48.91,48.97,48.88,48.96,189900.0,41.8382,41.8895,41.8125,41.881,189900.0
2014-11-18 11:10:00,48.96,48.98,48.95,48.97,127400.0,41.881,41.8981,41.8724,41.8895,127400.0
2014-11-18 11:15:00,48.97,48.99,48.9,48.91,142600.0,41.8895,41.9066,41.8296,41.8382,142600.0
2014-11-18 11:20:00,48.91,48.92,48.87,48.91,149700.0,41.8382,41.8467,41.804,41.8382,149700.0
2014-11-18 11:25:00,48.9,48.92,48.88,48.9,151100.0,41.8296,41.8467,41.8125,41.8296,151100.0
2014-11-18 11:30:00,48.9,48.97,48.89,48.97,165200.0,41.8296,41.8895,41.8211,41.8895,165200.0
2014-11-18 11:35:00,48.97,49.06,48.96,49.05,237200.0,41.8895,41.9665,41.881,41.958,237200.0
2014-11-18 11:40:00,49.05,49.05,48.97,48.97,190500.0,41.958,41.958,41.8895,41.8895,190500.0
2014-11-18 11:45:00,48.98,49.02,48.97,49.01,164100.0,41.8981,41.9323,41.8895,41.9237,164100.0
2014-11-18 11:50:00,49.01,49.02,48.97,48.97,125900.0,41.9237,41.9323,41.8895,41.8895,125900.0
2014-11-18 11:55:00,48.97,49.01,48.97,48.99,132500.0,41.8895,41.9237,41.8895,41.9066,132500.0
2014-11-18 12:00:00,48.99,49.0,48.92,48.93,152800.0,41.9066,41.9152,41.8467,41.8553,152800.0
2014-11-18 12:05:00,48.94,48.96,48.92,48.94,120000.0,41.8639,41.881,41.8467,41.8639,120000.0
2014-11-18 12:10:00,48.94,49.01,48.93,48.99,207500.0,41.8639,41.9237,41.8553,41.9066,207500.0
2014-11-18 12:15:00,48.98,49.01,48.96,48.98,97100.0,41.8981,41.9237,41.881,41.8981,97100.0
2014-11-18 12:20:00,48.97,48.98,48.93,48.96,172300.0,41.8895,41.8981,41.8553,41.881,172300.0
2014-11-18 12:25:00,48.95,48.97,48.92,48.96,95300.0,41.8724,41.8895,41.8467,41.881,95300.0
2014-11-18 12:30:00,48.96,48.98,48.94,48.94,199600.0,41.881,41.8981,41.8639,41.8639,199600.0
2014-11-18 12:35:00,48.94,48.96,48.91,48.96,133600.0,41.8639,41.881,41.8382,41.881,133600.0
2014-11-18 12:40:00,48.96,48.96,48.92,48.92,123400.0,41.881,41.881,41.8467,41.8467,123400.0
2014-11-18 12:45:00,48.92,48.94,48.9,48.9,246200.0,41.8467,41.8639,41.8296,41.8296,246200.0
2014-11-18 12:50:00,48.91,48.91,48.84,48.87,258900.0,41.8382,41.8382,41.7783,41.804,258900.0
2014-11-18 12:55:00,48.87,48.88,48.82,48.86,277600.0,41.804,41.8125,41.7612,41.7954,277600.0
2014-11-18 13:00:00,48.86,48.88,48.81,48.82,192900.0,41.7954,41.8125,41.7527,41.7612,192900.0
2014-11-18 13:05:00,48.83,48.88,48.83,48.87,97600.0,41.7698,41.8125,41.7698,41.804,97600.0
2014-11-18 13:10:00,48.86,48.88,48.85,48.87,103600.0,41.7954,41.8125,41.7869,41.804,103600.0
2014-11-18 13:15:00,48.87,48.88,48.86,48.87,60700.0,41.804,41.8125,41.7954,41.804,60700.0
2014-11-18 13:20:00,48.86,48.87,48.84,48.86,108500.0,41.7954,41.804,41.7783,41.7954,108500.0
2014-11-18 13:25:00,48.86,48.9,48.85,48.9,74000.0,41.7954,41.8296,41.7869,41.8296,74000.0
2014-11-18 13:30:00,48.9,48.9,48.85,48.85,140600.0,41.8296,41.8296,41.7869,41.7869,140600.0
2014-11-18 13:35:00,48.86,48.89,48.83,48.84,135200.0,41.7954,41.8211,41.7698,41.7783,135200.0
2014-11-18 13:40:00,48.83,48.85,48.79,48.8,173500.0,41.7698,41.7869,41.7355,41.7441,173500.0
2014-11-18 13:45:00,48.8,48.83,48.78,48.79,176100.0,41.7441,41.7698,41.727,41.7355,176100.0
2014-11-18 13:50:00,48.78,48.82,48.78,48.8,159900.0,41.727,41.7612,41.727,41.7441,159900.0
2014-11-18 13:55:00,48.8,48.83,48.8,48.81,84700.0,41.7441,41.7698,41.7441,41.7527,84700.0
2014-11-18 14:00:00,48.8,48.9,48.8,48.88,144600.0,41.7441,41.8296,41.7441,41.8125,144600.0
2014-11-18 14:05:00,48.88,48.9,48.85,48.88,151700.0,41.8125,41.8296,41.7869,41.8125,151700.0
2014-11-18 14:10:00,48.88,48.91,48.86,48.87,196900.0,41.8125,41.8382,41.7954,41.804,196900.0
2014-11-18 14:15:00,48.87,48.88,48.85,48.85,90800.0,41.804,41.8125,41.7869,41.7869,90800.0
2014-11-18 14:20:00,48.85,48.88,48.85,48.85,97700.0,41.7869,41.8125,41.7869,41.7869,97700.0
2014-11-18 14:25:00,48.85,48.88,48.82,48.85,124200.0,41.7869,41.8125,41.7612,41.7869,124200.0
2014-11-18 14:30:00,48.85,48.86,48.81,48.85,182800.0,41.7869,41.7954,41.7527,41.7869,182800.0
2014-11-18 14:35:00,48.84,48.86,48.82,48.83,111600.0,41.7783,41.7954,41.7612,41.7698,111600.0
2014-11-18 14:40:00,48.82,48.83,48.79,48.82,137700.0,41.7612,41.7698,41.7355,41.7612,137700.0
2014-11-18 14:45:00,48.82,48.82,48.75,48.78,197600.0,41.7612,41.7612,41.7013,41.727,197600.0
2014-11-18 14:50:00,48.78,48.78,48.75,48.77,150000.0,41.727,41.727,41.7013,41.7184,150000.0
2014-11-18 14:55:00,48.77,48.8,48.76,48.8,142400.0,41.7184,41.7441,41.7099,41.7441,142400.0
2014-11-18 15:00:00,48.8,48.81,48.78,48.8,145900.0,41.7441,41.7527,41.727,41.7441,145900.0
2014-11-18 15:05:00,48.79,48.83,48.79,48.83,199800.0,41.7355,41.7698,41.7355,41.7698,199800.0
2014-11-18 15:10:00,48.83,48.83,48.79,48.81,197100.0,41.7698,41.7698,41.7355,41.7527,197100.0
2014-11-18 15:15:00,48.82,48.82,48.76,48.77,186400.0,41.7612,41.7612,41.7099,41.7184,186400.0
2014-11-18 15:20:00,48.78,48.79,48.73,48.73,359200.0,41.727,41.7355,41.6842,41.6842,359200.0
2014-11-18 15:25:00,48.73,48.8,48.73,48.77,289600.0,41.6842,41.7441,41.6842,41.7184,289600.0
2014-11-18 15:30:00,48.76,48.79,48.72,48.75,262500.0,41.7099,41.7355,41.6757,41.7013,262500.0
2014-11-18 15:35:00,48.76,48.78,48.73,48.77,256500.0,41.7099,41.727,41.6842,41.7184,256500.0
2014-11-18 15:40:00,48.78,48.8,48.77,48.8,202900.0,41.727,41.7441,41.7184,41.7441,202900.0
2014-11-18 15:45:00,48.79,48.81,48.76,48.79,500600.0,41.7355,41.7527,41.7099,41.7355,500600.0
2014-11-18 15:50:00,48.8,48.8,48.71,48.76,888100.0,41.7441,41.7441,41.6671,41.7099,888100.0
2014-11-18 15:55:00,48.76,48.76,48.7,48.75,1102100.0,41.7099,41.7099,41.6586,41.7013,1102100.0
2014-11-19 09:30:00,48.66,48.76,48.35,48.51,924900.0,41.6243,41.7099,41.3592,41.496,924900.0
2014-11-19 09:35:00,48.51,48.53,48.41,48.43,372300.0,41.496,41.5131,41.4105,41.4276,372300.0
2014-11-19 09:40:00,48.42,48.43,48.24,48.37,690100.0,41.419,41.4276,41.2651,41.3763,690100.0
2014-11-19 09:45:00,48.37,48.37,48.21,48.22,489600.0,41.3763,41.3763,41.2394,41.248,489600.0
2014-11-19 09:50:00,48.23,48.25,48.09,48.17,598500.0,41.2565,41.2736,41.1368,41.2052,598500.0
2014-11-19 09:55:00,48.17,48.21,48.08,48.11,509700.0,41.2052,41.2394,41.1282,41.1539,509700.0
2014-11-19 10:00:00,48.11,48.12,48.03,48.06,589500.0,41.1539,41.1624,41.0854,41.1111,589500.0
2014-11-19 10:05:00,48.07,48.15,48.01,48.14,385300.0,41.1196,41.1881,41.0683,41.1795,385300.0
2014-11-19 10:10:00,48.15,48.16,48.08,48.09,494900.0,41.1881,41.1966,41.1282,41.1368,494900.0
2014-11-19 10:15:00,48.09,48.1,48.05,48.08,412200.0,41.1368,41.1453,41.1025,41.1282,412200.0
2014-11-19 10:20:00,48.09,48.12,48.06,48.12,436200.0,41.1368,41.1624,41.1111,41.1624,436200.0
2014-11-19 10:25:00,48.12,48.14,48.01,48.04,461600.0,41.1624,41.1795,41.0683,41.094,461600.0
2014-11-19 10:30:00,48.05,48.15,48.04,48.13,213700.0,41.1025,41.1881,41.094,41.171,213700.0
2014-11-19 10:35:00,48.13,48.14,48.03,48.05,189000.0,41.171,41.1795,41.0854,41.1025,189000.0
2014-11-19 10:40:00,48.05,48.09,48.03,48.07,230500.0,41.1025,41.1368,41.0854,41.1196,230500.0
2014-11-19 10:45:00,48.07,48.09,48.03,48.03,128200.0,41.1196,41.1368,41.0854,41.0854,128200.0
2014-11-19 10:50:00,48.03,48.04,47.93,48.01,468800.0,41.0854,41.094,40.9999,41.0683,468800.0
2014-11-19 10:55:00,48.02,48.06,47.98,48.0,189300.0,41.0769,41.1111,41.0427,41.0598,189300.0
2014-11-19 11:00:00,48.0,48.05,47.98,48.04,183700.0,41.0598,41.1025,41.0427,41.094,183700.0
2014-11-19 11:05:00,48.03,48.13,48.01,48.13,249700.0,41.0854,41.171,41.0683,41.171,249700.0
2014-11-19 11:10:00,48.12,48.14,48.1,48.11,128400.0,41.1624,41.1795,41.1453,41.1539,128400.0
2014-11-19 11:15:00,48.1,48.21,48.1,48.16,253600.0,41.1453,41.2394,41.1453,41.1966,253600.0
2014-11-19 11:20:00,48.16,48.19,48.13,48.19,172800.0,41.1966,41.2223,41.171,41.2223,172800.0
2014-11-19 11:25:00,48.19,48.2,48.16,48.16,106500.0,41.2223,41.2309,41.1966,41.1966,106500.0
2014-11-19 11:30:00,48.16,48.2,48.14,48.18,133800.0,41.1966,41.2309,41.1795,41.2137,133800.0
2014-11-19 11:35:00,48.19,48.21,48.18,48.19,238900.0,41.2223,41.2394,41.2137,41.2223,238900.0
2014-11-19 11:40:00,48.2,48.22,48.18,48.2,211300.0,41.2309,41.248,41.2137,41.2309,211300.0
2014-11-19 11:45:00,48.21,48.23,48.18,48.19,214600.0,41.2394,41.2565,41.2137,41.2223,214600.0
2014-11-19 11:50:00,48.2,48.21,48.16,48.18,126100.0,41.2309,41.2394,41.1966,41.2137,126100.0
2014-11-19 11:55:00,48.18,48.22,48.17,48.22,83000.0,41.2137,41.248,41.2052,41.248,83000.0
2014-11-19 12:00:00,48.22,48.26,48.21,48.25,134700.0,41.248,41.2822,41.2394,41.2736,134700.0
2014-11-19 12:05:00,48.26,48.26,48.2,48.23,121400.0,41.2822,41.2822,41.2309,41.2565,121400.0
2014-11-19 12:10:00,48.23,48.24,48.21,48.21,60900.0,41.2565,41.2651,41.2394,41.2394,60900.0
2014-11-19 12:15:00,48.22,48.25,48.21,48.23,152900.0,41.248,41.2736,41.2394,41.2565,152900.0
2014-11-19 12:20:00,48.23,48.25,48.22,48.24,103500.0,41.2565,41.2736,41.248,41.2651,103500.0
2014-11-19 12:25:00,48.25,48.25,48.23,48.23,64400.0,41.2736,41.2736,41.2565,41.2565,64400.0
2014-11-19 12:30:00,48.23,48.28,48.23,48.28,116800.0,41.2565,41.2993,41.2565,41.2993,116800.0
2014-11-19 12:35:00,48.28,48.28,48.2,48.21,226900.0,41.2993,41.2993,41.2309,41.2394,226900.0
2014-11-19 12:40:00,48.21,48.21,48.15,48.18,170900.0,41.2394,41.2394,41.1881,41.2137,170900.0
2014-11-19 12:45:00,48.16,48.21,48.15,48.19,120600.0,41.1966,41.2394,41.1881,41.2223,120600.0
2014-11-19 12:50:00,48.19,48.2,48.16,48.17,99500.0,41.2223,41.2309,41.1966,41.2052,99500.0
2014-11-19 12:55:00,48.18,48.24,48.17,48.24,134000.0,41.2137,41.2651,41.2052,41.2651,134000.0
2014-11-19 13:00:00,48.23,48.27,48.23,48.25,152900.0,41.2565,41.2907,41.2565,41.2736,152900.0
2014-11-19 13:05:00,48.25,48.28,48.23,48.28,138400.0,41.2736,41.2993,41.2565,41.2993,138400.0
2014-11-19 13:10:00,48.27,48.3,48.19,48.2,297200.0,41.2907,41.3164,41.2223,41.2309,297200.0
2014-11-19 13:15:00,48.2,48.2,48.15,48.15,153800.0,41.2309,41.2309,41.1881,41.1881,153800.0
2014-11-19 13:20:00,48.16,48.18,48.15,48.17,133600.0,41.1966,41.2137,41.1881,41.2052,133600.0
2014-11-19 13:25:00,48.18,48.19,48.14,48.14,254000.0,41.2137,41.2223,41.1795,41.1795,254000.0
2014-11-19 13:30:00,48.14,48.16,48.1,48.1,196400.0,41.1795,41.1966,41.1453,41.1453,196400.0
2014-11-19 13:35:00,48.11,48.16,48.09,48.16,156400.0,41.1539,41.1966,41.1368,41.1966,156400.0
2014-11-19 13:40:00,48.15,48.19,48.14,48.18,151600.0,41.1881,41.2223,41.1795,41.2137,151600.0
2014-11-19 13:45:00,48.18,48.19,48.13,48.15,128300.0,41.2137,41.2223,41.171,41.1881,128300.0
2014-11-19 13:50:00,48.15,48.19,48.12,48.18,123400.0,41.1881,41.2223,41.1624,41.2137,123400.0
2014-11-19 13:55:00,48.19,48.19,48.1,48.11,140000.0,41.2223,41.2223,41.1453,41.1539,140000.0
2014-11-19 14:00:00,48.11,48.27,48.07,48.23,470400.0,41.1539,41.2907,41.1196,41.2565,470400.0
2014-11-19 14:05:00,48.23,48.24,48.17,48.2,296400.0,41.2565,41.2651,41.2052,41.2309,296400.0
2014-11-19 14:10:00,48.2,48.23,48.12,48.12,180800.0,41.2309,41.2565,41.1624,41.1624,180800.0
2014-11-19 14:15:00,48.13,48.19,48.1,48.19,200200.0,41.171,41.2223,41.1453,41.2223,200200.0
2014-11-19 14:20:00,48.19,48.19,48.0,48.03,292300.0,41.2223,41.2223,41.0598,41.0854,292300.0
2014-11-19 14:25:00,48.04,48.08,48.01,48.04,205900.0,41.094,41.1282,41.0683,41.094,205900.0
2014-11-19 14:30:00,48.04,48.13,48.04,48.09,189600.0,41.094,41.171,41.094,41.1368,189600.0
2014-11-19 14:35:00,48.09,48.12,48.01,48.09,203800.0,41.1368,41.1624,41.0683,41.1368,203800.0
2014-11-19 14:40:00,48.08,48.1,48.03,48.07,159500.0,41.1282,41.1453,41.0854,41.1196,159500.0
2014-11-19 14:45:00,48.07,48.09,48.02,48.04,182000.0,41.1196,41.1368,41.0769,41.094,182000.0
2014-11-19 14:50:00,48.04,48.11,48.02,48.06,173900.0,41.094,41.1539,41.0769,41.1111,173900.0
2014-11-19 14:55:00,48.07,48.14,48.06,48.12,164300.0,41.1196,41.1795,41.1111,41.1624,164300.0
2014-11-19 15:00:00,48.12,48.13,48.1,48.1,179700.0,41.1624,41.171,41.1453,41.1453,179700.0
2014-11-19 15:05:00,48.1,48.14,48.1,48.12,106600.0,41.1453,41.1795,41.1453,41.1624,106600.0
2014-11-19 15:10:00,48.13,48.14,48.1,48.12,231700.0,41.171,41.1795,41.1453,41.1624,231700.0
2014-11-19 15:15:00,48.12,48.2,48.1,48.17,217700.0,41.1624,41.2309,41.1453,41.2052,217700.0
2014-11-19 15:20:00,48.16,48.22,48.15,48.18,241000.0,41.1966,41.248,41.1881,41.2137,241000.0
2014-11-19 15:25:00,48.18,48.2,48.14,48.14,214700.0,41.2137,41.2309,41.1795,41.1795,214700.0
2014-11-19 15:30:00,48.14,48.19,48.14,48.18,280600.0,41.1795,41.2223,41.1795,41.2137,280600.0
2014-11-19 15:35:00,48.19,48.2,48.15,48.17,269400.0,41.2223,41.2309,41.1881,41.2052,269400.0
2014-11-19 15:40:00,48.17,48.18,48.14,48.18,245300.0,41.2052,41.2137,41.1795,41.2137,245300.0
2014-11-19 15:45:00,48.18,48.22,48.17,48.21,412800.0,41.2137,41.248,41.2052,41.2394,412800.0
2014-11-19 15:50:00,48.21,48.29,48.2,48.25,813200.0,41.2394,41.3078,41.2309,41.2736,813200.0
2014-11-19 15:55:00,48.24,48.26,48.16,48.22,2071300.0,41.2651,41.2822,41.1966,41.248,2071300.0
2014-11-20 09:30:00,48.01,48.1,47.94,48.05,915500.0,41.0683,41.1453,41.0084,41.1025,915500.0
2014-11-20 09:35:00,48.05,48.07,47.89,47.93,453100.0,41.1025,41.1196,40.9657,40.9999,453100.0
2014-11-20 09:40:00,47.92,47.96,47.9,47.92,382200.0,40.9913,41.0256,40.9742,40.9913,382200.0
2014-11-20 09:45:00,47.92,48.05,47.87,47.97,385300.0,40.9913,41.1025,40.9486,41.0341,385300.0
2014-11-20 09:50:00,47.98,48.05,47.97,48.02,342000.0,41.0427,41.1025,41.0341,41.0769,342000.0
2014-11-20 09:55:00,48.01,48.08,48.0,48.04,341000.0,41.0683,41.1282,41.0598,41.094,341000.0
2014-11-20 10:00:00,48.05,48.13,48.04,48.06,349300.0,41.1025,41.171,41.094,41.1111,349300.0
2014-11-20 10:05:00,48.06,48.13,48.05,48.05,264300.0,41.1111,41.171,41.1025,41.1025,264300.0
2014-11-20 10:10:00,48.06,48.13,48.05,48.08,378900.0,41.1111,41.171,41.1025,41.1282,378900.0
2014-11-20 10:15:00,48.08,48.11,48.04,48.1,311100.0,41.1282,41.1539,41.094,41.1453,311100.0
2014-11-20 10:20:00,48.09,48.18,48.07,48.18,250900.0,41.1368,41.2137,41.1196,41.2137,250900.0
2014-11-20 10:25:00,48.18,48.23,48.14,48.21,293500.0,41.2137,41.2565,41.1795,41.2394,293500.0
2014-11-20 10:30:00,48.21,48.23,48.1,48.15,260900.0,41.2394,41.2565,41.1453,41.1881,260900.0
2014-11-20 10:35:00,48.16,48.27,48.15,48.21,333300.0,41.1966,41.2907,41.1881,41.2394,333300.0
2014-11-20 10:40:00,48.22,48.26,48.21,48.24,155300.0,41.248,41.2822,41.2394,41.2651,155300.0
2014-11-20 10:45:00,48.25,48.29,48.24,48.29,176200.0,41.2736,41.3078,41.2651,41.3078,176200.0
2014-11-20 10:50:00,48.29,48.34,48.28,48.34,169100.0,41.3078,41.3506,41.2993,41.3506,169100.0
2014-11-20 10:55:00,48.34,48.35,48.28,48.33,192100.0,41.3506,41.3592,41.2993,41.3421,192100.0
2014-11-20 11:00:00,48.33,48.39,48.33,48.35,159600.0,41.3421,41.3934,41.3421,41.3592,159600.0
2014-11-20 11:05:00,48.35,48.36,48.3,48.33,165600.0,41.3592,41.3677,41.3164,41.3421,165600.0
2014-11-20 11:10:00,48.32,48.35,48.31,48.32,100300.0,41.3335,41.3592,41.3249,41.3335,100300.0
2014-11-20 11:15:00,48.32,48.34,48.29,48.3,124800.0,41.3335,41.3506,41.3078,41.3164,124800.0
2014-11-20 11:20:00,48.3,48.34,48.3,48.31,92000.0,41.3164,41.3506,41.3164,41.3249,92000.0
2014-11-20 11:25:00,48.32,48.34,48.31,48.34,72900.0,41.3335,41.3506,41.3249,41.3506,72900.0
2014-11-20 11:30:00,48.34,48.36,48.31,48.35,170300.0,41.3506,41.3677,41.3249,41.3592,170300.0
2014-11-20 11:35:00,48.35,48.38,48.35,48.37,133000.0,41.3592,41.3848,41.3592,41.3763,133000.0
2014-11-20 11:40:00,48.37,48.38,48.36,48.38,79200.0,41.3763,41.3848,41.3677,41.3848,79200.0
2014-11-20 11:45:00,48.38,48.38,48.37,48.37,32500.0,41.3848,41.3848,41.3763,41.3763,32500.0
2014-11-20 11:50:00,48.38,48.4,48.36,48.4,117200.0,41.3848,41.4019,41.3677,41.4019,117200.0
2014-11-20 11:55:00,48.4,48.4,48.35,48.36,129400.0,41.4019,41.4019,41.3592,41.3677,129400.0
2014-11-20 12:00:00,48.36,48.36,48.28,48.3,261500.0,41.3677,41.3677,41.2993,41.3164,261500.0
2014-11-20 12:05:00,48.3,48.31,48.25,48.28,151200.0,41.3164,41.3249,41.2736,41.2993,151200.0
2014-11-20 12:10:00,48.29,48.31,48.28,48.31,52300.0,41.3078,41.3249,41.2993,41.3249,52300.0
2014-11-20 12:15:00,48.3,48.35,48.29,48.32,111100.0,41.3164,41.3592,41.3078,41.3335,111100.0
2014-11-20 12:20:00,48.33,48.35,48.31,48.34,61800.0,41.3421,41.3592,41.3249,41.3506,61800.0
2014-11-20 12:25:00,48.34,48.36,48.34,48.35,53200.0,41.3506,41.3677,41.3506,41.3592,53200.0
2014-11-20 12:30:00,48.35,48.42,48.35,48.41,131800.0,41.3592,41.419,41.3592,41.4105,131800.0
2014-11-20 12:35:00,48.42,48.48,48.41,48.46,254300.0,41.419,41.4704,41.4105,41.4533,254300.0
2014-11-20 12:40:00,48.46,48.47,48.39,48.4,133700.0,41.4533,41.4618,41.3934,41.4019,133700.0
2014-11-20 12:45:00,48.4,48.49,48.4,48.48,127800.0,41.4019,41.4789,41.4019,41.4704,127800.0
2014-11-20 12:50:00,48.48,48.48,48.43,48.44,117900.0,41.4704,41.4704,41.4276,41.4362,117900.0
2014-11-20 12:55:00,48.44,48.44,48.4,48.43,80400.0,41.4362,41.4362,41.4019,41.4276,80400.0
2014-11-20 13:00:00,48.43,48.44,48.37,48.41,170900.0,41.4276,41.4362,41.3763,41.4105,170900.0
2014-11-20 13:05:00,48.41,48.42,48.39,48.39,64000.0,41.4105,41.419,41.3934,41.3934,64000.0
2014-11-20 13:10:00,48.39,48.42,48.37,48.41,203700.0,41.3934,41.419,41.3763,41.4105,203700.0
2014-11-20 13:15:00,48.41,48.42,48.37,48.42,339400.0,41.4105,41.419,41.3763,41.419,339400.0
2014-11-20 13:20:00,48.42,48.44,48.38,48.43,259600.0,41.419,41.4362,41.3848,41.4276,259600.0
2014-11-20 13:25:00,48.43,48.47,48.43,48.47,193800.0,41.4276,41.4618,41.4276,41.4618,193800.0
2014-11-20 13:30:00,48.47,48.48,48.44,48.45,100600.0,41.4618,41.4704,41.4362,41.4447,100600.0
2014-11-20 13:35:00,48.46,48.47,48.45,48.46,43000.0,41.4533,41.4618,41.4447,41.4533,43000.0
2014-11-20 13:40:00,48.47,48.48,48.41,48.42,107900.0,41.4618,41.4704,41.4105,41.419,107900.0
2014-11-20 13:45:00,48.41,48.44,48.39,48.39,194700.0,41.4105,41.4362,41.3934,41.3934,194700.0
2014-11-20 13:50:00,48.4,48.44,48.38,48.44,125900.0,41.4019,41.4362,41.3848,41.4362,125900.0
2014-11-20 13:55:00,48.43,48.45,48.4,48.41,195800.0,41.4276,41.4447,41.4019,41.4105,195800.0
2014-11-20 14:00:00,48.41,48.45,48.4,48.42,142000.0,41.4105,41.4447,41.4019,41.419,142000.0
2014-11-20 14:05:00,48.41,48.46,48.41,48.46,96700.0,41.4105,41.4533,41.4105,41.4533,96700.0
2014-11-20 14:10:00,48.46,48.49,48.45,48.48,125900.0,41.4533,41.4789,41.4447,41.4704,125900.0
2014-11-20 14:15:00,48.48,48.56,48.48,48.5,361900.0,41.4704,41.5388,41.4704,41.4875,361900.0
2014-11-20 14:20:00,48.51,48.54,48.49,48.53,307800.0,41.496,41.5217,41.4789,41.5131,307800.0
2014-11-20 14:25:00,48.53,48.54,48.5,48.53,383300.0,41.5131,41.5217,41.4875,41.5131,383300.0
2014-11-20 14:30:00,48.53,48.55,48.52,48.55,208400.0,41.5131,41.5302,41.5046,41.5302,208400.0
2014-11-20 14:35:00,48.55,48.55,48.51,48.53,103900.0,41.5302,41.5302,41.496,41.5131,103900.0
2014-11-20 14:40:00,48.53,48.56,48.49,48.55,144200.0,41.5131,41.5388,41.4789,41.5302,144200.0
2014-11-20 14:45:00,48.55,48.56,48.53,48.56,100600.0,41.5302,41.5388,41.5131,41.5388,100600.0
2014-11-20 14:50:00,48.55,48.58,48.54,48.58,146200.0,41.5302,41.5559,41.5217,41.5559,146200.0
2014-11-20 14:55:00,48.58,48.59,48.54,48.55,427400.0,41.5559,41.5645,41.5217,41.5302,427400.0
2014-11-20 15:00:00,48.54,48.55,48.51,48.53,181800.0,41.5217,41.5302,41.496,41.5131,181800.0
2014-11-20 15:05:00,48.53,48.57,48.51,48.56,186400.0,41.5131,41.5474,41.496,41.5388,186400.0
2014-11-20 15:10:00,48.57,48.57,48.54,48.55,92100.0,41.5474,41.5474,41.5217,41.5302,92100.0
2014-11-20 15:15:00,48.56,48.57,48.53,48.57,149400.0,41.5388,41.5474,41.5131,41.5474,149400.0
2014-11-20 15:20:00,48.57,48.57,48.53,48.55,228500.0,41.5474,41.5474,41.5131,41.5302,228500.0
2014-11-20 15:25:00,48.55,48.61,48.55,48.58,397900.0,41.5302,41.5816,41.5302,41.5559,397900.0
2014-11-20 15:30:00,48.59,48.63,48.58,48.61,256500.0,41.5645,41.5987,41.5559,41.5816,256500.0
2014-11-20 15:35:00,48.61,48.63,48.6,48.63,264800.0,41.5816,41.5987,41.573,41.5987,264800.0
2014-11-20 15:40:00,48.62,48.63,48.59,48.61,256700.0,41.5901,41.5987,41.5645,41.5816,256700.0
2014-11-20 15:45:00,48.62,48.63,48.58,48.6,338400.0,41.5901,41.5987,41.5559,41.573,338400.0
2014-11-20 15:50:00,48.61,48.64,48.59,48.63,551100.0,41.5816,41.6072,41.5645,41.5987,551100.0
2014-11-20 15:55:00,48.62,48.7,48.6,48.69,1210100.0,41.5901,41.6586,41.573,41.65,1210100.0
2014-11-21 09:30:00,49.02,49.05,48.73,48.84,6200300.0,41.9323,41.958,41.6842,41.7783,6200300.0
2014-11-21 09:35:00,48.84,48.95,48.82,48.91,448300.0,41.7783,41.8724,41.7612,41.8382,448300.0
2014-11-21 09:40:00,48.91,48.93,48.77,48.79,554300.0,41.8382,41.8553,41.7184,41.7355,554300.0
2014-11-21 09:45:00,48.79,48.84,48.72,48.75,287700.0,41.7355,41.7783,41.6757,41.7013,287700.0
2014-11-21 09:50:00,48.75,48.94,48.74,48.93,616500.0,41.7013,41.8639,41.6928,41.8553,616500.0
2014-11-21 09:55:00,48.93,48.93,48.82,48.83,206600.0,41.8553,41.8553,41.7612,41.7698,206600.0
2014-11-21 10:00:00,48.82,48.87,48.78,48.8,297300.0,41.7612,41.804,41.727,41.7441,297300.0
2014-11-21 10:05:00,48.8,48.83,48.75,48.79,439600.0,41.7441,41.7698,41.7013,41.7355,439600.0
2014-11-21 10:10:00,48.78,48.83,48.75,48.83,429200.0,41.727,41.7698,41.7013,41.7698,429200.0
2014-11-21 10:15:00,48.82,48.87,48.8,48.83,333600.0,41.7612,41.804,41.7441,41.7698,333600.0
2014-11-21 10:20:00,48.83,48.84,48.75,48.76,362500.0,41.7698,41.7783,41.7013,41.7099,362500.0
2014-11-21 10:25:00,48.75,48.78,48.72,48.74,427500.0,41.7013,41.727,41.6757,41.6928,427500.0
2014-11-21 10:30:00,48.75,48.75,48.57,48.58,683900.0,41.7013,41.7013,41.5474,41.5559,683900.0
2014-11-21 10:35:00,48.59,48.61,48.54,48.6,376800.0,41.5645,41.5816,41.5217,41.573,376800.0
2014-11-21 10:40:00,48.6,48.63,48.59,48.61,208700.0,41.573,41.5987,41.5645,41.5816,208700.0
2014-11-21 10:45:00,48.61,48.61,48.5,48.52,199200.0,41.5816,41.5816,41.4875,41.5046,199200.0
2014-11-21 10:50:00,48.5,48.53,48.5,48.5,117000.0,41.4875,41.5131,41.4875,41.4875,117000.0
2014-11-21 10:55:00,48.51,48.52,48.36,48.44,504700.0,41.496,41.5046,41.3677,41.4362,504700.0
2014-11-21 11:00:00,48.44,48.44,48.33,48.33,263000.0,41.4362,41.4362,41.3421,41.3421,263000.0
2014-11-21 11:05:00,48.33,48.4,48.28,48.38,399700.0,41.3421,41.4019,41.2993,41.3848,399700.0
2014-11-21 11:10:00,48.38,48.46,48.35,48.45,177600.0,41.3848,41.4533,41.3592,41.4447,177600.0
2014-11-21 11:15:00,48.45,48.5,48.43,48.47,161300.0,41.4447,41.4875,41.4276,41.4618,161300.0
2014-11-21 11:20:00,48.47,48.48,48.41,48.41,148800.0,41.4618,41.4704,41.4105,41.4105,148800.0
2014-11-21 11:25:00,48.42,48.43,48.32,48.33,287900.0,41.419,41.4276,41.3335,41.3421,287900.0
2014-11-21 11:30:00,48.34,48.37,48.33,48.34,178800.0,41.3506,41.3763,41.3421,41.3506,178800.0
2014-11-21 11:35:00,48.35,48.38,48.3,48.31,294900.0,41.3592,41.3848,41.3164,41.3249,294900.0
2014-11-21 11:40:00,48.3,48.35,48.28,48.34,171200.0,41.3164,41.3592,41.2993,41.3506,171200.0
2014-11-21 11:45:00,48.33,48.34,48.27,48.29,158900.0,41.3421,41.3506,41.2907,41.3078,158900.0
2014-11-21 11:50:00,48.29,48.3,48.22,48.22,350300.0,41.3078,41.3164,41.248,41.248,350300.0
2014-11-21 11:55:00,48.22,48.25,48.2,48.25,196900.0,41.248,41.2736,41.2309,41.2736,196900.0
2014-11-21 12:00:00,48.25,48.31,48.22,48.28,285800.0,41.2736,41.3249,41.248,41.2993,285800.0
2014-11-21 12:05:00,48.29,48.3,48.2,48.2,163300.0,41.3078,41.3164,41.2309,41.2309,163300.0
2014-11-21 12:10:00,48.2,48.2,48.15,48.15,262000.0,41.2309,41.2309,41.1881,41.1881,262000.0
2014-11-21 12:15:00,48.15,48.15,48.08,48.1,366400.0,41.1881,41.1881,41.1282,41.1453,366400.0
2014-11-21 12:20:00,48.11,48.11,48.05,48.08,497100.0,41.1539,41.1539,41.1025,41.1282,497100.0
2014-11-21 12:25:00,48.08,48.09,48.02,48.02,390700.0,41.1282,41.1368,41.0769,41.0769,390700.0
2014-11-21 12:30:00,48.02,48.04,47.98,47.99,420900.0,41.0769,41.094,41.0427,41.0512,420900.0
2014-11-21 12:35:00,47.99,48.04,47.99,48.02,340700.0,41.0512,41.094,41.0512,41.0769,340700.0
2014-11-21 12:40:00,48.01,48.07,47.99,48.0,180400.0,41.0683,41.1196,41.0512,41.0598,180400.0
2014-11-21 12:45:00,48.0,48.0,47.92,47.92,197700.0,41.0598,41.0598,40.9913,40.9913,197700.0
2014-11-21 12:50:00,47.93,47.93,47.84,47.85,450900.0,40.9999,40.9999,40.9229,40.9315,450900.0
2014-11-21 12:55:00,47.86,47.87,47.8,47.81,1218200.0,40.94,40.9486,40.8887,40.8972,1218200.0
2014-11-21 13:00:00,47.81,47.88,47.81,47.88,563900.0,40.8972,40.9571,40.8972,40.9571,563900.0
2014-11-21 13:05:00,47.88,47.89,47.81,47.84,512800.0,40.9571,40.9657,40.8972,40.9229,512800.0
2014-11-21 13:10:00,47.83,47.85,47.77,47.8,282500.0,40.9144,40.9315,40.863,40.8887,282500.0
2014-11-21 13:15:00,47.81,47.83,47.77,47.79,155500.0,40.8972,40.9144,40.863,40.8801,155500.0
2014-11-21 13:20:00,47.79,47.79,47.73,47.78,412600.0,40.8801,40.8801,40.8288,40.8716,412600.0
2014-11-21 13:25:00,47.78,47.78,47.7,47.71,376600.0,40.8716,40.8716,40.8031,40.8117,376600.0
2014-11-21 13:30:00,47.7,47.71,47.64,47.7,407100.0,40.8031,40.8117,40.7518,40.8031,407100.0
2014-11-21 13:35:00,47.7,47.73,47.63,47.63,400000.0,40.8031,40.8288,40.7433,40.7433,400000.0
2014-11-21 13:40:00,47.64,47.65,47.63,47.64,329600.0,40.7518,40.7604,40.7433,40.7518,329600.0
2014-11-21 13:45:00,47.65,47.77,47.64,47.75,441700.0,40.7604,40.863,40.7518,40.8459,441700.0
2014-11-21 13:50:00,47.75,47.79,47.74,47.76,361100.0,40.8459,40.8801,40.8374,40.8545,361100.0
2014-11-21 13:55:00,47.77,47.8,47.72,47.74,299000.0,40.863,40.8887,40.8203,40.8374,299000.0
2014-11-21 14:00:00,47.73,47.8,47.73,47.75,256100.0,40.8288,40.8887,40.8288,40.8459,256100.0
2014-11-21 14:05:00,47.75,47.76,47.72,47.76,223700.0,40.8459,40.8545,40.8203,40.8545,223700.0
2014-11-21 14:10:00,47.75,47.77,47.71,47.72,202700.0,40.8459,40.863,40.8117,40.8203,202700.0
2014-11-21 14:15:00,47.71,47.72,47.69,47.7,299400.0,40.8117,40.8203,40.7946,40.8031,299400.0
2014-11-21 14:20:00,47.69,47.7,47.65,47.67,236400.0,40.7946,40.8031,40.7604,40.7775,236400.0
2014-11-21 14:25:00,47.68,47.68,47.62,47.63,284900.0,40.786,40.786,40.7347,40.7433,284900.0
2014-11-21 14:30:00,47.64,47.65,47.57,47.64,377900.0,40.7518,40.7604,40.6919,40.7518,377900.0
2014-11-21 14:35:00,47.64,47.66,47.57,47.59,364600.0,40.7518,40.7689,40.6919,40.7091,364600.0
2014-11-21 14:40:00,47.6,47.71,47.59,47.71,387600.0,40.7176,40.8117,40.7091,40.8117,387600.0
2014-11-21 14:45:00,47.71,47.71,47.68,47.7,212300.0,40.8117,40.8117,40.786,40.8031,212300.0
2014-11-21 14:50:00,47.7,47.71,47.66,47.69,298600.0,40.8031,40.8117,40.7689,40.7946,298600.0
2014-11-21 14:55:00,47.7,47.76,47.7,47.76,271800.0,40.8031,40.8545,40.8031,40.8545,271800.0
2014-11-21 15:00:00,47.76,47.82,47.75,47.82,289400.0,40.8545,40.9058,40.8459,40.9058,289400.0
2014-11-21 15:05:00,47.82,47.84,47.78,47.84,318800.0,40.9058,40.9229,40.8716,40.9229,318800.0
2014-11-21 15:10:00,47.84,47.92,47.83,47.84,400200.0,40.9229,40.9913,40.9144,40.9229,400200.0
2014-11-21 15:15:00,47.84,47.85,47.83,47.84,180000.0,40.9229,40.9315,40.9144,40.9229,180000.0
2014-11-21 15:20:00,47.84,47.87,47.84,47.84,208700.0,40.9229,40.9486,40.9229,40.9229,208700.0
2014-11-21 15:25:00,47.84,47.87,47.81,47.87,266100.0,40.9229,40.9486,40.8972,40.9486,266100.0
2014-11-21 15:30:00,47.87,47.89,47.84,47.87,320800.0,40.9486,40.9657,40.9229,40.9486,320800.0
2014-11-21 15:35:00,47.87,47.88,47.83,47.84,224600.0,40.9486,40.9571,40.9144,40.9229,224600.0
2014-11-21 15:40:00,47.83,47.9,47.83,47.9,401300.0,40.9144,40.9742,40.9144,40.9742,401300.0
2014-11-21 15:45:00,47.89,47.9,47.84,47.85,607100.0,40.9657,40.9742,40.9229,40.9315,607100.0
2014-11-21 15:50:00,47.86,47.93,47.85,47.88,1113400.0,40.94,40.9999,40.9315,40.9571,1113400.0
2014-11-21 15:55:00,47.89,47.97,47.88,47.96,1640400.0,40.9657,41.0341,40.9571,41.0256,1640400.0
2014-11-24 09:30:00,47.98,48.0,47.6,47.61,1763400.0,41.0427,41.0598,40.7176,40.7262,1763400.0
2014-11-24 09:35:00,47.62,47.67,47.39,47.5,1352300.0,40.7347,40.7775,40.538,40.6321,1352300.0
2014-11-24 09:40:00,47.5,47.55,47.44,47.5,398400.0,40.6321,40.6748,40.5807,40.6321,398400.0
2014-11-24 09:45:00,47.5,47.53,47.43,47.46,525900.0,40.6321,40.6577,40.5722,40.5978,525900.0
2014-11-24 09:50:00,47.46,47.54,47.45,47.5,969500.0,40.5978,40.6663,40.5893,40.6321,969500.0
2014-11-24 09:55:00,47.5,47.55,47.48,47.5,1038600.0,40.6321,40.6748,40.615,40.6321,1038600.0
2014-11-24 10:00:00,47.51,47.59,47.48,47.57,427200.0,40.6406,40.7091,40.615,40.6919,427200.0
2014-11-24 10:05:00,47.58,47.66,47.57,47.64,960100.0,40.7005,40.7689,40.6919,40.7518,960100.0
2014-11-24 10:10:00,47.64,47.66,47.6,47.63,417900.0,40.7518,40.7689,40.7176,40.7433,417900.0
2014-11-24 10:15:00,47.63,47.65,47.58,47.65,289500.0,40.7433,40.7604,40.7005,40.7604,289500.0
2014-11-24 10:20:00,47.65,47.7,47.64,47.67,260600.0,40.7604,40.8031,40.7518,40.7775,260600.0
2014-11-24 10:25:00,47.68,47.71,47.67,47.7,309100.0,40.786,40.8117,40.7775,40.8031,309100.0
2014-11-24 10:30:00,47.7,47.74,47.67,47.71,642000.0,40.8031,40.8374,40.7775,40.8117,642000.0
2014-11-24 10:35:00,47.71,47.75,47.68,47.74,224400.0,40.8117,40.8459,40.786,40.8374,224400.0
2014-11-24 10:40:00,47.74,47.76,47.69,47.69,603700.0,40.8374,40.8545,40.7946,40.7946,603700.0
2014-11-24 10:45:00,47.69,47.72,47.67,47.72,246200.0,40.7946,40.8203,40.7775,40.8203,246200.0
2014-11-24 10:50:00,47.72,47.73,47.67,47.7,334900.0,40.8203,40.8288,40.7775,40.8031,334900.0
2014-11-24 10:55:00,47.7,47.72,47.67,47.7,841700.0,40.8031,40.8203,40.7775,40.8031,841700.0
2014-11-24 11:00:00,47.7,47.77,47.69,47.74,394000.0,40.8031,40.863,40.7946,40.8374,394000.0
2014-11-24 11:05:00,47.75,47.75,47.68,47.72,367800.0,40.8459,40.8459,40.786,40.8203,367800.0
2014-11-24 11:10:00,47.72,47.74,47.69,47.73,179500.0,40.8203,40.8374,40.7946,40.8288,179500.0
2014-11-24 11:15:00,47.73,47.73,47.7,47.72,100300.0,40.8288,40.8288,40.8031,40.8203,100300.0
2014-11-24 11:20:00,47.72,47.76,47.67,47.75,333200.0,40.8203,40.8545,40.7775,40.8459,333200.0
2014-11-24 11:25:00,47.76,47.81,47.75,47.8,207900.0,40.8545,40.8972,40.8459,40.8887,207900.0
2014-11-24 11:30:00,47.8,47.83,47.77,47.77,290000.0,40.8887,40.9144,40.863,40.863,290000.0
2014-11-24 11:35:00,47.77,47.78,47.74,47.76,269300.0,40.863,40.8716,40.8374,40.8545,269300.0
2014-11-24 11:40:00,47.76,47.77,47.74,47.76,215000.0,40.8545,40.863,40.8374,40.8545,215000.0
2014-11-24 11:45:00,47.77,47.81,47.76,47.8,252600.0,40.863,40.8972,40.8545,40.8887,252600.0
2014-11-24 11:50:00,47.8,47.8,47.77,47.78,147200.0,40.8887,40.8887,40.863,40.8716,147200.0
2014-11-24 11:55:00,47.78,47.78,47.77,47.78,167400.0,40.8716,40.8716,40.863,40.8716,167400.0
2014-11-24 12:00:00,47.78,47.82,47.77,47.8,242700.0,40.8716,40.9058,40.863,40.8887,242700.0
2014-11-24 12:05:00,47.8,47.81,47.79,47.8,191100.0,40.8887,40.8972,40.8801,40.8887,191100.0
2014-11-24 12:10:00,47.8,47.81,47.8,47.8,203200.0,40.8887,40.8972,40.8887,40.8887,203200.0
2014-11-24 12:15:00,47.8,47.85,47.79,47.84,214100.0,40.8887,40.9315,40.8801,40.9229,214100.0
2014-11-24 12:20:00,47.84,47.85,47.84,47.84,182800.0,40.9229,40.9315,40.9229,40.9229,182800.0
2014-11-24 12:25:00,47.84,47.85,47.83,47.83,163500.0,40.9229,40.9315,40.9144,40.9144,163500.0
2014-11-24 12:30:00,47.83,47.84,47.79,47.83,327300.0,40.9144,40.9229,40.8801,40.9144,327300.0
2014-11-24 12:35:00,47.83,47.85,47.8,47.81,163600.0,40.9144,40.9315,40.8887,40.8972,163600.0
2014-11-24 12:40:00,47.81,47.82,47.77,47.8,226300.0,40.8972,40.9058,40.863,40.8887,226300.0
2014-11-24 12:45:00,47.8,47.82,47.77,47.77,207500.0,40.8887,40.9058,40.863,40.863,207500.0
2014-11-24 12:50:00,47.78,47.8,47.76,47.8,250800.0,40.8716,40.8887,40.8545,40.8887,250800.0
2014-11-24 12:55:00,47.8,47.8,47.7,47.76,342700.0,40.8887,40.8887,40.8031,40.8545,342700.0
2014-11-24 13:00:00,47.75,47.77,47.73,47.76,141400.0,40.8459,40.863,40.8288,40.8545,141400.0
2014-11-24 13:05:00,47.76,47.78,47.74,47.78,147200.0,40.8545,40.8716,40.8374,40.8716,147200.0
2014-11-24 13:10:00,47.78,47.78,47.77,47.78,112400.0,40.8716,40.8716,40.863,40.8716,112400.0
2014-11-24 13:15:00,47.78,47.85,47.77,47.82,511100.0,40.8716,40.9315,40.863,40.9058,511100.0
2014-11-24 13:20:00,47.82,47.83,47.8,47.83,233900.0,40.9058,40.9144,40.8887,40.9144,233900.0
2014-11-24 13:25:00,47.83,47.83,47.81,47.82,196800.0,40.9144,40.9144,40.8972,40.9058,196800.0
2014-11-24 13:30:00,47.82,47.83,47.8,47.82,196700.0,40.9058,40.9144,40.8887,40.9058,196700.0
2014-11-24 13:35:00,47.82,47.82,47.79,47.79,132600.0,40.9058,40.9058,40.8801,40.8801,132600.0
2014-11-24 13:40:00,47.79,47.8,47.76,47.76,119900.0,40.8801,40.8887,40.8545,40.8545,119900.0
2014-11-24 13:45:00,47.76,47.8,47.75,47.77,239400.0,40.8545,40.8887,40.8459,40.863,239400.0
2014-11-24 13:50:00,47.76,47.79,47.76,47.76,166700.0,40.8545,40.8801,40.8545,40.8545,166700.0
2014-11-24 13:55:00,47.77,47.77,47.76,47.77,157100.0,40.863,40.863,40.8545,40.863,157100.0
2014-11-24 14:00:00,47.77,47.83,47.76,47.83,203500.0,40.863,40.9144,40.8545,40.9144,203500.0
2014-11-24 14:05:00,47.83,47.83,47.78,47.78,387900.0,40.9144,40.9144,40.8716,40.8716,387900.0
2014-11-24 14:10:00,47.78,47.8,47.76,47.78,214600.0,40.8716,40.8887,40.8545,40.8716,214600.0
2014-11-24 14:15:00,47.78,47.78,47.74,47.77,291400.0,40.8716,40.8716,40.8374,40.863,291400.0
2014-11-24 14:20:00,47.77,47.81,47.76,47.8,211800.0,40.863,40.8972,40.8545,40.8887,211800.0
2014-11-24 14:25:00,47.8,47.83,47.79,47.82,101600.0,40.8887,40.9144,40.8801,40.9058,101600.0
2014-11-24 14:30:00,47.83,47.83,47.77,47.78,254500.0,40.9144,40.9144,40.863,40.8716,254500.0
2014-11-24 14:35:00,47.78,47.78,47.74,47.77,258600.0,40.8716,40.8716,40.8374,40.863,258600.0
2014-11-24 14:40:00,47.77,47.79,47.75,47.76,231900.0,40.863,40.8801,40.8459,40.8545,231900.0
2014-11-24 14:45:00,47.76,47.8,47.75,47.8,189000.0,40.8545,40.8887,40.8459,40.8887,189000.0
2014-11-24 14:50:00,47.8,47.8,47.75,47.75,131000.0,40.8887,40.8887,40.8459,40.8459,131000.0
2014-11-24 14:55:00,47.76,47.78,47.71,47.77,303100.0,40.8545,40.8716,40.8117,40.863,303100.0
2014-11-24 15:00:00,47.77,47.77,47.74,47.76,286400.0,40.863,40.863,40.8374,40.8545,286400.0
2014-11-24 15:05:00,47.75,47.76,47.73,47.75,253800.0,40.8459,40.8545,40.8288,40.8459,253800.0
2014-11-24 15:10:00,47.75,47.77,47.74,47.76,227400.0,40.8459,40.863,40.8374,40.8545,227400.0
2014-11-24 15:15:00,47.76,47.76,47.73,47.75,137900.0,40.8545,40.8545,40.8288,40.8459,137900.0
2014-11-24 15:20:00,47.75,47.76,47.72,47.76,317200.0,40.8459,40.8545,40.8203,40.8545,317200.0
2014-11-24 15:25:00,47.75,47.76,47.73,47.76,358500.0,40.8459,40.8545,40.8288,40.8545,358500.0
2014-11-24 15:30:00,47.76,47.79,47.75,47.76,349100.0,40.8545,40.8801,40.8459,40.8545,349100.0
2014-11-24 15:35:00,47.77,47.77,47.75,47.75,561100.0,40.863,40.863,40.8459,40.8459,561100.0
2014-11-24 15:40:00,47.76,47.76,47.71,47.72,280200.0,40.8545,40.8545,40.8117,40.8203,280200.0
2014-11-24 15:45:00,47.73,47.73,47.66,47.69,538400.0,40.8288,40.8288,40.7689,40.7946,538400.0
2014-11-24 15:50:00,47.69,47.69,47.6,47.61,1176500.0,40.7946,40.7946,40.7176,40.7262,1176500.0
2014-11-24 15:55:00,47.61,47.64,47.58,47.59,2256800.0,40.7262,40.7518,40.7005,40.7091,2256800.0
2014-11-25 09:30:00,47.66,47.84,47.52,47.83,1388800.0,40.7689,40.9229,40.6492,40.9144,1388800.0
2014-11-25 09:35:00,47.83,47.87,47.78,47.82,658100.0,40.9144,40.9486,40.8716,40.9058,658100.0
2014-11-25 09:40:00,47.82,47.85,47.76,47.82,320600.0,40.9058,40.9315,40.8545,40.9058,320600.0
2014-11-25 09:45:00,47.81,47.93,47.79,47.92,333000.0,40.8972,40.9999,40.8801,40.9913,333000.0
2014-11-25 09:50:00,47.92,47.97,47.85,47.87,512300.0,40.9913,41.0341,40.9315,40.9486,512300.0
2014-11-25 09:55:00,47.86,47.94,47.82,47.93,437900.0,40.94,41.0084,40.9058,40.9999,437900.0
2014-11-25 10:00:00,47.93,47.93,47.81,47.82,309400.0,40.9999,40.9999,40.8972,40.9058,309400.0
2014-11-25 10:05:00,47.81,47.83,47.71,47.83,393400.0,40.8972,40.9144,40.8117,40.9144,393400.0
2014-11-25 10:10:00,47.83,47.84,47.77,47.82,206100.0,40.9144,40.9229,40.863,40.9058,206100.0
2014-11-25 10:15:00,47.81,47.82,47.75,47.75,329900.0,40.8972,40.9058,40.8459,40.8459,329900.0
2014-11-25 10:20:00,47.75,47.78,47.72,47.73,391100.0,40.8459,40.8716,40.8203,40.8288,391100.0
2014-11-25 10:25:00,47.72,47.79,47.7,47.79,277900.0,40.8203,40.8801,40.8031,40.8801,277900.0
2014-11-25 10:30:00,47.78,47.79,47.72,47.73,241700.0,40.8716,40.8801,40.8203,40.8288,241700.0
2014-11-25 10:35:00,47.72,47.76,47.66,47.7,298600.0,40.8203,40.8545,40.7689,40.8031,298600.0
2014-11-25 10:40:00,47.7,47.77,47.69,47.75,245800.0,40.8031,40.863,40.7946,40.8459,245800.0
2014-11-25 10:45:00,47.75,47.81,47.75,47.77,213200.0,40.8459,40.8972,40.8459,40.863,213200.0
2014-11-25 10:50:00,47.77,47.8,47.76,47.77,208900.0,40.863,40.8887,40.8545,40.863,208900.0
2014-11-25 10:55:00,47.78,47.81,47.77,47.78,205600.0,40.8716,40.8972,40.863,40.8716,205600.0
2014-11-25 11:00:00,47.78,47.87,47.78,47.86,135300.0,40.8716,40.9486,40.8716,40.94,135300.0
2014-11-25 11:05:00,47.86,47.88,47.84,47.86,129700.0,40.94,40.9571,40.9229,40.94,129700.0
2014-11-25 11:10:00,47.86,47.89,47.85,47.89,112500.0,40.94,40.9657,40.9315,40.9657,112500.0
2014-11-25 11:15:00,47.89,47.93,47.85,47.93,126100.0,40.9657,40.9999,40.9315,40.9999,126100.0
2014-11-25 11:20:00,47.92,47.94,47.9,47.92,133800.0,40.9913,41.0084,40.9742,40.9913,133800.0
2014-11-25 11:25:00,47.92,47.96,47.9,47.93,134300.0,40.9913,41.0256,40.9742,40.9999,134300.0
2014-11-25 11:30:00,47.93,47.93,47.77,47.78,565400.0,40.9999,40.9999,40.863,40.8716,565400.0
2014-11-25 11:35:00,47.79,47.84,47.78,47.83,147300.0,40.8801,40.9229,40.8716,40.9144,147300.0
2014-11-25 11:40:00,47.83,47.83,47.8,47.8,100800.0,40.9144,40.9144,40.8887,40.8887,100800.0
2014-11-25 11:45:00,47.81,47.81,47.79,47.79,114300.0,40.8972,40.8972,40.8801,40.8801,114300.0
2014-11-25 11:50:00,47.8,47.81,47.78,47.79,119600.0,40.8887,40.8972,40.8716,40.8801,119600.0
2014-11-25 11:55:00,47.79,47.81,47.78,47.8,92000.0,40.8801,40.8972,40.8716,40.8887,92000.0
2014-11-25 12:00:00,47.8,47.82,47.78,47.8,129400.0,40.8887,40.9058,40.8716,40.8887,129400.0
2014-11-25 12:05:00,47.8,47.82,47.79,47.82,70000.0,40.8887,40.9058,40.8801,40.9058,70000.0
2014-11-25 12:10:00,47.82,47.82,47.78,47.8,82000.0,40.9058,40.9058,40.8716,40.8887,82000.0
2014-11-25 12:15:00,47.8,47.81,47.77,47.78,66400.0,40.8887,40.8972,40.863,40.8716,66400.0
2014-11-25 12:20:00,47.78,47.8,47.77,47.78,76300.0,40.8716,40.8887,40.863,40.8716,76300.0
2014-11-25 12:25:00,47.78,47.8,47.77,47.78,60300.0,40.8716,40.8887,40.863,40.8716,60300.0
2014-11-25 12:30:00,47.78,47.83,47.77,47.79,108200.0,40.8716,40.9144,40.863,40.8801,108200.0
2014-11-25 12:35:00,47.8,47.8,47.77,47.8,72000.0,40.8887,40.8887,40.863,40.8887,72000.0
2014-11-25 12:40:00,47.8,47.85,47.78,47.84,254900.0,40.8887,40.9315,40.8716,40.9229,254900.0
2014-11-25 12:45:00,47.84,47.86,47.8,47.82,168200.0,40.9229,40.94,40.8887,40.9058,168200.0
2014-11-25 12:50:00,47.82,47.85,47.8,47.82,152100.0,40.9058,40.9315,40.8887,40.9058,152100.0
2014-11-25 12:55:00,47.82,47.83,47.79,47.82,279600.0,40.9058,40.9144,40.8801,40.9058,279600.0
2014-11-25 13:00:00,47.82,47.82,47.79,47.8,202900.0,40.9058,40.9058,40.8801,40.8887,202900.0
2014-11-25 13:05:00,47.8,47.81,47.78,47.8,74800.0,40.8887,40.8972,40.8716,40.8887,74800.0
2014-11-25 13:10:00,47.8,47.83,47.8,47.8,236800.0,40.8887,40.9144,40.8887,40.8887,236800.0
2014-11-25 13:15:00,47.8,47.81,47.79,47.8,56400.0,40.8887,40.8972,40.8801,40.8887,56400.0
2014-11-25 13:20:00,47.8,47.85,47.79,47.82,153100.0,40.8887,40.9315,40.8801,40.9058,153100.0
2014-11-25 13:25:00,47.82,47.84,47.82,47.84,94700.0,40.9058,40.9229,40.9058,40.9229,94700.0
2014-11-25 13:30:00,47.84,47.86,47.82,47.84,162000.0,40.9229,40.94,40.9058,40.9229,162000.0
2014-11-25 13:35:00,47.83,47.84,47.8,47.8,210000.0,40.9144,40.9229,40.8887,40.8887,210000.0
2014-11-25 13:40:00,47.8,47.83,47.79,47.83,301600.0,40.8887,40.9144,40.8801,40.9144,301600.0
2014-11-25 13:45:00,47.83,47.83,47.78,47.8,75300.0,40.9144,40.9144,40.8716,40.8887,75300.0
2014-11-25 13:50:00,47.8,47.81,47.77,47.78,111200.0,40.8887,40.8972,40.863,40.8716,111200.0
2014-11-25 13:55:00,47.78,47.78,47.72,47.76,159700.0,40.8716,40.8716,40.8203,40.8545,159700.0
2014-11-25 14:00:00,47.77,47.78,47.72,47.74,289900.0,40.863,40.8716,40.8203,40.8374,289900.0
2014-11-25 14:05:00,47.74,47.75,47.71,47.72,128300.0,40.8374,40.8459,40.8117,40.8203,128300.0
2014-11-25 14:10:00,47.72,47.72,47.68,47.68,113500.0,40.8203,40.8203,40.786,40.786,113500.0
2014-11-25 14:15:00,47.69,47.73,47.68,47.7,101700.0,40.7946,40.8288,40.786,40.8031,101700.0
2014-11-25 14:20:00,47.71,47.74,47.7,47.71,71900.0,40.8117,40.8374,40.8031,40.8117,71900.0
2014-11-25 14:25:00,47.72,47.72,47.68,47.71,110400.0,40.8203,40.8203,40.786,40.8117,110400.0
2014-11-25 14:30:00,47.71,47.74,47.71,47.72,122600.0,40.8117,40.8374,40.8117,40.8203,122600.0
2014-11-25 14:35:00,47.72,47.73,47.64,47.66,183500.0,40.8203,40.8288,40.7518,40.7689,183500.0
2014-11-25 14:40:00,47.66,47.68,47.62,47.65,171900.0,40.7689,40.786,40.7347,40.7604,171900.0
2014-11-25 14:45:00,47.64,47.65,47.62,47.62,227000.0,40.7518,40.7604,40.7347,40.7347,227000.0
2014-11-25 14:50:00,47.62,47.69,47.61,47.67,142700.0,40.7347,40.7946,40.7262,40.7775,142700.0
2014-11-25 14:55:00,47.67,47.68,47.64,47.68,194100.0,40.7775,40.786,40.7518,40.786,194100.0
2014-11-25 15:00:00,47.68,47.69,47.66,47.67,343200.0,40.786,40.7946,40.7689,40.7775,343200.0
2014-11-25 15:05:00,47.67,47.7,47.64,47.65,415000.0,40.7775,40.8031,40.7518,40.7604,415000.0
2014-11-25 15:10:00,47.65,47.66,47.61,47.64,238000.0,40.7604,40.7689,40.7262,40.7518,238000.0
2014-11-25 15:15:00,47.64,47.68,47.64,47.66,208400.0,40.7518,40.786,40.7518,40.7689,208400.0
2014-11-25 15:20:00,47.66,47.67,47.62,47.64,230300.0,40.7689,40.7775,40.7347,40.7518,230300.0
2014-11-25 15:25:00,47.63,47.66,47.61,47.61,313500.0,40.7433,40.7689,40.7262,40.7262,313500.0
2014-11-25 15:30:00,47.61,47.64,47.61,47.63,429100.0,40.7262,40.7518,40.7262,40.7433,429100.0
2014-11-25 15:35:00,47.62,47.64,47.6,47.61,198200.0,40.7347,40.7518,40.7176,40.7262,198200.0
2014-11-25 15:40:00,47.6,47.62,47.57,47.58,356800.0,40.7176,40.7347,40.6919,40.7005,356800.0
2014-11-25 15:45:00,47.58,47.6,47.5,47.51,634800.0,40.7005,40.7176,40.6321,40.6406,634800.0
2014-11-25 15:50:00,47.52,47.54,47.48,47.48,925800.0,40.6492,40.6663,40.615,40.615,925800.0
2014-11-25 15:55:00,47.48,47.5,47.45,47.47,2138400.0,40.615,40.6321,40.5893,40.6064,2138400.0
2014-11-26 09:30:00,47.49,47.51,47.34,47.36,770700.0,40.6235,40.6406,40.4952,40.5123,770700.0
2014-11-26 09:35:00,47.36,47.48,47.35,47.45,567500.0,40.5123,40.615,40.5038,40.5893,567500.0
2014-11-26 09:40:00,47.44,47.47,47.35,47.35,313600.0,40.5807,40.6064,40.5038,40.5038,313600.0
2014-11-26 09:45:00,47.35,47.4,47.31,47.32,418400.0,40.5038,40.5465,40.4695,40.4781,418400.0
2014-11-26 09:50:00,47.33,47.38,47.28,47.31,356700.0,40.4866,40.5294,40.4439,40.4695,356700.0
2014-11-26 09:55:00,47.31,47.4,47.29,47.3,460100.0,40.4695,40.5465,40.4524,40.461,460100.0
2014-11-26 10:00:00,47.31,47.38,47.28,47.36,324500.0,40.4695,40.5294,40.4439,40.5123,324500.0
2014-11-26 10:05:00,47.37,47.39,47.3,47.37,315800.0,40.5209,40.538,40.461,40.5209,315800.0
2014-11-26 10:10:00,47.37,47.38,47.28,47.3,319500.0,40.5209,40.5294,40.4439,40.461,319500.0
2014-11-26 10:15:00,47.29,47.32,47.29,47.3,181600.0,40.4524,40.4781,40.4524,40.461,181600.0
2014-11-26 10:20:00,47.3,47.33,47.29,47.31,379500.0,40.461,40.4866,40.4524,40.4695,379500.0
2014-11-26 10:25:00,47.31,47.39,47.31,47.37,395900.0,40.4695,40.538,40.4695,40.5209,395900.0
2014-11-26 10:30:00,47.37,47.41,47.35,47.4,364700.0,40.5209,40.5551,40.5038,40.5465,364700.0
2014-11-26 10:35:00,47.39,47.45,47.39,47.41,487200.0,40.538,40.5893,40.538,40.5551,487200.0
2014-11-26 10:40:00,47.41,47.46,47.41,47.45,551500.0,40.5551,40.5978,40.5551,40.5893,551500.0
2014-11-26 10:45:00,47.45,47.48,47.41,47.44,238100.0,40.5893,40.615,40.5551,40.5807,238100.0
2014-11-26 10:50:00,47.45,47.49,47.43,47.45,189600.0,40.5893,40.6235,40.5722,40.5893,189600.0
2014-11-26 10:55:00,47.45,47.47,47.43,47.46,160900.0,40.5893,40.6064,40.5722,40.5978,160900.0
2014-11-26 11:00:00,47.46,47.57,47.45,47.55,286700.0,40.5978,40.6919,40.5893,40.6748,286700.0
2014-11-26 11:05:00,47.55,47.56,47.49,47.51,629400.0,40.6748,40.6834,40.6235,40.6406,629400.0
2014-11-26 11:10:00,47.51,47.51,47.47,47.48,179200.0,40.6406,40.6406,40.6064,40.615,179200.0
2014-11-26 11:15:00,47.48,47.49,47.44,47.47,272300.0,40.615,40.6235,40.5807,40.6064,272300.0
2014-11-26 11:20:00,47.47,47.53,47.47,47.5,262800.0,40.6064,40.6577,40.6064,40.6321,262800.0
2014-11-26 11:25:00,47.49,47.5,47.45,47.49,207200.0,40.6235,40.6321,40.5893,40.6235,207200.0
2014-11-26 11:30:00,47.48,47.5,47.45,47.45,215100.0,40.615,40.6321,40.5893,40.5893,215100.0
2014-11-26 11:35:00,47.46,47.49,47.44,47.48,343200.0,40.5978,40.6235,40.5807,40.615,343200.0
2014-11-26 11:40:00,47.48,47.53,47.47,47.51,292900.0,40.615,40.6577,40.6064,40.6406,292900.0
2014-11-26 11:45:00,47.51,47.53,47.48,47.48,143600.0,40.6406,40.6577,40.615,40.615,143600.0
2014-11-26 11:50:00,47.5,47.55,47.49,47.55,193100.0,40.6321,40.6748,40.6235,40.6748,193100.0
2014-11-26 11:55:00,47.55,47.55,47.52,47.53,139600.0,40.6748,40.6748,40.6492,40.6577,139600.0
2014-11-26 12:00:00,47.53,47.54,47.5,47.54,106600.0,40.6577,40.6663,40.6321,40.6663,106600.0
2014-11-26 12:05:00,47.54,47.57,47.53,47.57,257700.0,40.6663,40.6919,40.6577,40.6919,257700.0
2014-11-26 12:10:00,47.57,47.66,47.56,47.66,198000.0,40.6919,40.7689,40.6834,40.7689,198000.0
2014-11-26 12:15:00,47.66,47.79,47.65,47.78,280800.0,40.7689,40.8801,40.7604,40.8716,280800.0
2014-11-26 12:20:00,47.79,47.86,47.79,47.82,334700.0,40.8801,40.94,40.8801,40.9058,334700.0
2014-11-26 12:25:00,47.82,47.86,47.8,47.85,200600.0,40.9058,40.94,40.8887,40.9315,200600.0
2014-11-26 12:30:00,47.85,47.86,47.81,47.84,450500.0,40.9315,40.94,40.8972,40.9229,450500.0
2014-11-26 12:35:00,47.84,47.91,47.84,47.89,568200.0,40.9229,40.9828,40.9229,40.9657,568200.0
2014-11-26 12:40:00,47.88,47.9,47.87,47.88,105900.0,40.9571,40.9742,40.9486,40.9571,105900.0
2014-11-26 12:45:00,47.88,47.92,47.87,47.91,224200.0,40.9571,40.9913,40.9486,40.9828,224200.0
2014-11-26 12:50:00,47.92,47.94,47.91,47.94,96500.0,40.9913,41.0084,40.9828,41.0084,96500.0
2014-11-26 12:55:00,47.93,47.94,47.89,47.9,83900.0,40.9999,41.0084,40.9657,40.9742,83900.0
2014-11-26 13:00:00,47.9,47.91,47.87,47.87,150000.0,40.9742,40.9828,40.9486,40.9486,150000.0
2014-11-26 13:05:00,47.87,47.88,47.82,47.83,198400.0,40.9486,40.9571,40.9058,40.9144,198400.0
2014-11-26 13:10:00,47.83,47.86,47.82,47.85,99600.0,40.9144,40.94,40.9058,40.9315,99600.0
2014-11-26 13:15:00,47.85,47.88,47.84,47.87,123000.0,40.9315,40.9571,40.9229,40.9486,123000.0
2014-11-26 13:20:00,47.88,47.89,47.85,47.89,165900.0,40.9571,40.9657,40.9315,40.9657,165900.0
2014-11-26 13:25:00,47.88,47.9,47.87,47.87,108500.0,40.9571,40.9742,40.9486,40.9486,108500.0
2014-11-26 13:30:00,47.87,47.89,47.87,47.89,86500.0,40.9486,40.9657,40.9486,40.9657,86500.0
2014-11-26 13:35:00,47.89,47.93,47.88,47.93,163700.0,40.9657,40.9999,40.9571,40.9999,163700.0
2014-11-26 13:40:00,47.93,47.96,47.92,47.95,122900.0,40.9999,41.0256,40.9913,41.017,122900.0
2014-11-26 13:45:00,47.95,47.96,47.93,47.95,146500.0,41.017,41.0256,40.9999,41.017,146500.0
2014-11-26 13:50:00,47.94,47.97,47.93,47.95,148100.0,41.0084,41.0341,40.9999,41.017,148100.0
2014-11-26 13:55:00,47.95,47.99,47.94,47.96,168000.0,41.017,41.0512,41.0084,41.0256,168000.0
2014-11-26 14:00:00,47.97,47.97,47.93,47.94,96300.0,41.0341,41.0341,40.9999,41.0084,96300.0
2014-11-26 14:05:00,47.95,47.97,47.93,47.93,135100.0,41.017,41.0341,40.9999,40.9999,135100.0
2014-11-26 14:10:00,47.93,47.95,47.92,47.95,114200.0,40.9999,41.017,40.9913,41.017,114200.0
2014-11-26 14:15:00,47.94,47.95,47.91,47.93,124600.0,41.0084,41.017,40.9828,40.9999,124600.0
2014-11-26 14:20:00,47.93,47.97,47.92,47.95,126700.0,40.9999,41.0341,40.9913,41.017,126700.0
2014-11-26 14:25:00,47.94,47.98,47.93,47.96,120400.0,41.0084,41.0427,40.9999,41.0256,120400.0
2014-11-26 14:30:00,47.96,47.98,47.96,47.98,88600.0,41.0256,41.0427,41.0256,41.0427,88600.0
2014-11-26 14:35:00,47.98,47.98,47.89,47.9,204200.0,41.0427,41.0427,40.9657,40.9742,204200.0
2014-11-26 14:40:00,47.91,47.93,47.89,47.93,103700.0,40.9828,40.9999,40.9657,40.9999,103700.0
2014-11-26 14:45:00,47.93,47.93,47.85,47.86,184000.0,40.9999,40.9999,40.9315,40.94,184000.0
2014-11-26 14:50:00,47.85,47.86,47.83,47.84,196300.0,40.9315,40.94,40.9144,40.9229,196300.0
2014-11-26 14:55:00,47.84,47.86,47.82,47.83,192400.0,40.9229,40.94,40.9058,40.9144,192400.0
2014-11-26 15:00:00,47.82,47.84,47.82,47.83,130900.0,40.9058,40.9229,40.9058,40.9144,130900.0
2014-11-26 15:05:00,47.83,47.83,47.8,47.82,247600.0,40.9144,40.9144,40.8887,40.9058,247600.0
2014-11-26 15:10:00,47.83,47.84,47.82,47.83,89100.0,40.9144,40.9229,40.9058,40.9144,89100.0
2014-11-26 15:15:00,47.82,47.83,47.79,47.83,213100.0,40.9058,40.9144,40.8801,40.9144,213100.0
2014-11-26 15:20:00,47.83,47.83,47.8,47.8,206900.0,40.9144,40.9144,40.8887,40.8887,206900.0
2014-11-26 15:25:00,47.8,47.84,47.8,47.82,257300.0,40.8887,40.9229,40.8887,40.9058,257300.0
2014-11-26 15:30:00,47.82,47.83,47.79,47.79,168000.0,40.9058,40.9144,40.8801,40.8801,168000.0
2014-11-26 15:35:00,47.8,47.82,47.77,47.79,301500.0,40.8887,40.9058,40.863,40.8801,301500.0
2014-11-26 15:40:00,47.8,47.81,47.78,47.78,327700.0,40.8887,40.8972,40.8716,40.8716,327700.0
2014-11-26 15:45:00,47.78,47.84,47.78,47.8,391700.0,40.8716,40.9229,40.8716,40.8887,391700.0
2014-11-26 15:50:00,47.79,47.81,47.73,47.75,1198500.0,40.8801,40.8972,40.8288,40.8459,1198500.0
2014-11-26 15:55:00,47.75,47.81,47.75,47.75,1543200.0,40.8459,40.8972,40.8459,40.8459,1543200.0
2014-11-28 09:30:00,47.95,47.97,47.61,47.84,1555500.0,41.017,41.0341,40.7262,40.9229,1555500.0
2014-11-28 09:35:00,47.83,47.86,47.73,47.78,328600.0,40.9144,40.94,40.8288,40.8716,328600.0
2014-11-28 09:40:00,47.78,47.84,47.77,47.78,312300.0,40.8716,40.9229,40.863,40.8716,312300.0
2014-11-28 09:45:00,47.78,47.84,47.76,47.84,284000.0,40.8716,40.9229,40.8545,40.9229,284000.0
2014-11-28 09:50:00,47.84,47.85,47.8,47.84,217400.0,40.9229,40.9315,40.8887,40.9229,217400.0
2014-11-28 09:55:00,47.85,47.86,47.79,47.86,350500.0,40.9315,40.94,40.8801,40.94,350500.0
2014-11-28 10:00:00,47.86,47.91,47.82,47.89,388500.0,40.94,40.9828,40.9058,40.9657,388500.0
2014-11-28 10:05:00,47.89,47.93,47.87,47.93,481600.0,40.9657,40.9999,40.9486,40.9999,481600.0
2014-11-28 10:10:00,47.92,47.93,47.89,47.91,569000.0,40.9913,40.9999,40.9657,40.9828,569000.0
2014-11-28 10:15:00,47.91,47.95,47.9,47.92,246200.0,40.9828,41.017,40.9742,40.9913,246200.0
2014-11-28 10:20:00,47.92,47.94,47.88,47.89,493600.0,40.9913,41.0084,40.9571,40.9657,493600.0
2014-11-28 10:25:00,47.89,48.0,47.88,47.99,372900.0,40.9657,41.0598,40.9571,41.0512,372900.0
2014-11-28 10:30:00,47.99,48.03,47.98,48.01,430900.0,41.0512,41.0854,41.0427,41.0683,430900.0
2014-11-28 10:35:00,48.01,48.03,47.99,48.01,301100.0,41.0683,41.0854,41.0512,41.0683,301100.0
2014-11-28 10:40:00,48.01,48.12,48.0,48.11,276300.0,41.0683,41.1624,41.0598,41.1539,276300.0
2014-11-28 10:45:00,48.12,48.18,48.11,48.14,319900.0,41.1624,41.2137,41.1539,41.1795,319900.0
2014-11-28 10:50:00,48.14,48.17,48.1,48.12,266000.0,41.1795,41.2052,41.1453,41.1624,266000.0
2014-11-28 10:55:00,48.13,48.15,48.1,48.12,401900.0,41.171,41.1881,41.1453,41.1624,401900.0
2014-11-28 11:00:00,48.12,48.17,48.09,48.12,423700.0,41.1624,41.2052,41.1368,41.1624,423700.0
2014-11-28 11:05:00,48.12,48.12,48.09,48.09,85600.0,41.1624,41.1624,41.1368,41.1368,85600.0
2014-11-28 11:10:00,48.09,48.14,48.04,48.1,504100.0,41.1368,41.1795,41.094,41.1453,504100.0
2014-11-28 11:15:00,48.1,48.14,48.1,48.12,178000.0,41.1453,41.1795,41.1453,41.1624,178000.0
2014-11-28 11:20:00,48.12,48.12,48.05,48.08,240600.0,41.1624,41.1624,41.1025,41.1282,240600.0
2014-11-28 11:25:00,48.07,48.2,48.06,48.13,432300.0,41.1196,41.2309,41.1111,41.171,432300.0
2014-11-28 11:30:00,48.13,48.14,48.08,48.11,166500.0,41.171,41.1795,41.1282,41.1539,166500.0
2014-11-28 11:35:00,48.11,48.13,48.1,48.12,229700.0,41.1539,41.171,41.1453,41.1624,229700.0
2014-11-28 11:40:00,48.12,48.13,48.11,48.12,277300.0,41.1624,41.171,41.1539,41.1624,277300.0
2014-11-28 11:45:00,48.13,48.13,48.07,48.09,258500.0,41.171,41.171,41.1196,41.1368,258500.0
2014-11-28 11:50:00,48.08,48.13,48.06,48.13,288300.0,41.1282,41.171,41.1111,41.171,288300.0
2014-11-28 11:55:00,48.13,48.15,48.11,48.12,93400.0,41.171,41.1881,41.1539,41.1624,93400.0
2014-11-28 12:00:00,48.11,48.13,48.09,48.13,151100.0,41.1539,41.171,41.1368,41.171,151100.0
2014-11-28 12:05:00,48.13,48.13,48.09,48.1,161800.0,41.171,41.171,41.1368,41.1453,161800.0
2014-11-28 12:10:00,48.1,48.15,48.09,48.13,305000.0,41.1453,41.1881,41.1368,41.171,305000.0
2014-11-28 12:15:00,48.12,48.12,48.08,48.11,145800.0,41.1624,41.1624,41.1282,41.1539,145800.0
2014-11-28 12:20:00,48.11,48.12,48.07,48.09,308500.0,41.1539,41.1624,41.1196,41.1368,308500.0
2014-11-28 12:25:00,48.09,48.09,47.97,47.98,331700.0,41.1368,41.1368,41.0341,41.0427,331700.0
2014-11-28 12:30:00,47.98,48.02,47.97,47.99,198500.0,41.0427,41.0769,41.0341,41.0512,198500.0
2014-11-28 12:35:00,47.99,48.03,47.95,47.95,214800.0,41.0512,41.0854,41.017,41.017,214800.0
2014-11-28 12:40:00,47.95,47.96,47.84,47.86,401500.0,41.017,41.0256,40.9229,40.94,401500.0
2014-11-28 12:45:00,47.86,47.87,47.79,47.82,384700.0,40.94,40.9486,40.8801,40.9058,384700.0
2014-11-28 12:50:00,47.82,47.83,47.73,47.75,538400.0,40.9058,40.9144,40.8288,40.8459,538400.0
2014-11-28 12:55:00,47.75,47.87,47.72,47.82,1062700.0,40.8459,40.9486,40.8203,40.9058,1062700.0
2014-12-01 09:30:00,47.79,47.99,47.71,47.95,1067500.0,40.8801,41.0512,40.8117,41.017,1067500.0
2014-12-01 09:35:00,47.95,48.09,47.91,48.05,385600.0,41.017,41.1368,40.9828,41.1025,385600.0
2014-12-01 09:40:00,48.05,48.18,48.03,48.15,450900.0,41.1025,41.2137,41.0854,41.1881,450900.0
2014-12-01 09:45:00,48.15,48.27,48.05,48.15,404200.0,41.1881,41.2907,41.1025,41.1881,404200.0
2014-12-01 09:50:00,48.15,48.27,48.09,48.21,1101500.0,41.1881,41.2907,41.1368,41.2394,1101500.0
2014-12-01 09:55:00,48.21,48.21,47.97,48.0,644900.0,41.2394,41.2394,41.0341,41.0598,644900.0
2014-12-01 10:00:00,48.0,48.14,47.91,48.13,543000.0,41.0598,41.1795,40.9828,41.171,543000.0
2014-12-01 10:05:00,48.12,48.14,48.03,48.12,282100.0,41.1624,41.1795,41.0854,41.1624,282100.0
2014-12-01 10:10:00,48.13,48.27,48.12,48.25,321700.0,41.171,41.2907,41.1624,41.2736,321700.0
2014-12-01 10:15:00,48.25,48.5,48.21,48.46,720800.0,41.2736,41.4875,41.2394,41.4533,720800.0
2014-12-01 10:20:00,48.46,48.48,48.39,48.4,270000.0,41.4533,41.4704,41.3934,41.4019,270000.0
2014-12-01 10:25:00,48.41,48.42,48.35,48.36,314400.0,41.4105,41.419,41.3592,41.3677,314400.0
2014-12-01 10:30:00,48.36,48.36,48.26,48.35,226800.0,41.3677,41.3677,41.2822,41.3592,226800.0
2014-12-01 10:35:00,48.35,48.38,48.27,48.3,189500.0,41.3592,41.3848,41.2907,41.3164,189500.0
2014-12-01 10:40:00,48.31,48.36,48.25,48.34,230300.0,41.3249,41.3677,41.2736,41.3506,230300.0
2014-12-01 10:45:00,48.34,48.37,48.26,48.34,317700.0,41.3506,41.3763,41.2822,41.3506,317700.0
2014-12-01 10:50:00,48.34,48.35,48.22,48.26,413600.0,41.3506,41.3592,41.248,41.2822,413600.0
2014-12-01 10:55:00,48.26,48.33,48.24,48.33,348400.0,41.2822,41.3421,41.2651,41.3421,348400.0
2014-12-01 11:00:00,48.33,48.34,48.26,48.28,306700.0,41.3421,41.3506,41.2822,41.2993,306700.0
2014-12-01 11:05:00,48.28,48.3,48.23,48.27,269400.0,41.2993,41.3164,41.2565,41.2907,269400.0
2014-12-01 11:10:00,48.27,48.3,48.25,48.27,222100.0,41.2907,41.3164,41.2736,41.2907,222100.0
2014-12-01 11:15:00,48.26,48.37,48.26,48.33,342000.0,41.2822,41.3763,41.2822,41.3421,342000.0
2014-12-01 11:20:00,48.33,48.37,48.29,48.34,339800.0,41.3421,41.3763,41.3078,41.3506,339800.0
2014-12-01 11:25:00,48.34,48.39,48.31,48.38,183800.0,41.3506,41.3934,41.3249,41.3848,183800.0
2014-12-01 11:30:00,48.38,48.43,48.36,48.4,186900.0,41.3848,41.4276,41.3677,41.4019,186900.0
2014-12-01 11:35:00,48.4,48.41,48.35,48.36,133300.0,41.4019,41.4105,41.3592,41.3677,133300.0
2014-12-01 11:40:00,48.36,48.42,48.35,48.4,126200.0,41.3677,41.419,41.3592,41.4019,126200.0
2014-12-01 11:45:00,48.41,48.43,48.39,48.4,116200.0,41.4105,41.4276,41.3934,41.4019,116200.0
2014-12-01 11:50:00,48.39,48.41,48.36,48.41,107500.0,41.3934,41.4105,41.3677,41.4105,107500.0
2014-12-01 11:55:00,48.41,48.41,48.36,48.39,156400.0,41.4105,41.4105,41.3677,41.3934,156400.0
2014-12-01 12:00:00,48.38,48.44,48.37,48.43,173300.0,41.3848,41.4362,41.3763,41.4276,173300.0
2014-12-01 12:05:00,48.43,48.44,48.39,48.44,126000.0,41.4276,41.4362,41.3934,41.4362,126000.0
2014-12-01 12:10:00,48.43,48.49,48.41,48.49,228400.0,41.4276,41.4789,41.4105,41.4789,228400.0
2014-12-01 12:15:00,48.49,48.53,48.48,48.53,277100.0,41.4789,41.5131,41.4704,41.5131,277100.0
2014-12-01 12:20:00,48.53,48.61,48.52,48.6,355900.0,41.5131,41.5816,41.5046,41.573,355900.0
2014-12-01 12:25:00,48.6,48.65,48.59,48.61,334300.0,41.573,41.6158,41.5645,41.5816,334300.0
2014-12-01 12:30:00,48.61,48.67,48.61,48.65,189600.0,41.5816,41.6329,41.5816,41.6158,189600.0
2014-12-01 12:35:00,48.65,48.66,48.6,48.61,197000.0,41.6158,41.6243,41.573,41.5816,197000.0
2014-12-01 12:40:00,48.61,48.66,48.6,48.64,135900.0,41.5816,41.6243,41.573,41.6072,135900.0
2014-12-01 12:45:00,48.63,48.64,48.58,48.61,153700.0,41.5987,41.6072,41.5559,41.5816,153700.0
2014-12-01 12:50:00,48.61,48.64,48.57,48.64,266500.0,41.5816,41.6072,41.5474,41.6072,266500.0
2014-12-01 12:55:00,48.65,48.72,48.64,48.71,283000.0,41.6158,41.6757,41.6072,41.6671,283000.0
2014-12-01 13:00:00,48.71,48.75,48.68,48.71,197100.0,41.6671,41.7013,41.6415,41.6671,197100.0
2014-12-01 13:05:00,48.7,48.72,48.67,48.68,145000.0,41.6586,41.6757,41.6329,41.6415,145000.0
2014-12-01 13:10:00,48.69,48.73,48.66,48.72,219000.0,41.65,41.6842,41.6243,41.6757,219000.0
2014-12-01 13:15:00,48.72,48.75,48.71,48.72,260700.0,41.6757,41.7013,41.6671,41.6757,260700.0
2014-12-01 13:20:00,48.72,48.78,48.69,48.76,202200.0,41.6757,41.727,41.65,41.7099,202200.0
2014-12-01 13:25:00,48.76,48.77,48.7,48.73,180000.0,41.7099,41.7184,41.6586,41.6842,180000.0
2014-12-01 13:30:00,48.73,48.77,48.73,48.76,213400.0,41.6842,41.7184,41.6842,41.7099,213400.0
2014-12-01 13:35:00,48.76,48.77,48.71,48.72,146000.0,41.7099,41.7184,41.6671,41.6757,146000.0
2014-12-01 13:40:00,48.72,48.74,48.66,48.68,144800.0,41.6757,41.6928,41.6243,41.6415,144800.0
2014-12-01 13:45:00,48.68,48.69,48.63,48.65,202300.0,41.6415,41.65,41.5987,41.6158,202300.0
2014-12-01 13:50:00,48.64,48.66,48.57,48.57,188300.0,41.6072,41.6243,41.5474,41.5474,188300.0
2014-12-01 13:55:00,48.57,48.61,48.57,48.61,197500.0,41.5474,41.5816,41.5474,41.5816,197500.0
2014-12-01 14:00:00,48.61,48.62,48.57,48.58,140100.0,41.5816,41.5901,41.5474,41.5559,140100.0
2014-12-01 14:05:00,48.58,48.59,48.53,48.58,252000.0,41.5559,41.5645,41.5131,41.5559,252000.0
2014-12-01 14:10:00,48.58,48.58,48.53,48.55,111500.0,41.5559,41.5559,41.5131,41.5302,111500.0
2014-12-01 14:15:00,48.55,48.55,48.48,48.5,202100.0,41.5302,41.5302,41.4704,41.4875,202100.0
2014-12-01 14:20:00,48.5,48.53,48.48,48.48,158700.0,41.4875,41.5131,41.4704,41.4704,158700.0
2014-12-01 14:25:00,48.48,48.52,48.46,48.5,166500.0,41.4704,41.5046,41.4533,41.4875,166500.0
2014-12-01 14:30:00,48.49,48.58,48.47,48.53,159400.0,41.4789,41.5559,41.4618,41.5131,159400.0
2014-12-01 14:35:00,48.53,48.62,48.51,48.61,244100.0,41.5131,41.5901,41.496,41.5816,244100.0
2014-12-01 14:40:00,48.6,48.62,48.57,48.6,228100.0,41.573,41.5901,41.5474,41.573,228100.0
2014-12-01 14:45:00,48.6,48.62,48.58,48.59,111200.0,41.573,41.5901,41.5559,41.5645,111200.0
2014-12-01 14:50:00,48.59,48.62,48.57,48.61,212200.0,41.5645,41.5901,41.5474,41.5816,212200.0
2014-12-01 14:55:00,48.62,48.63,48.56,48.62,200600.0,41.5901,41.5987,41.5388,41.5901,200600.0
2014-12-01 15:00:00,48.62,48.65,48.59,48.65,261000.0,41.5901,41.6158,41.5645,41.6158,261000.0
2014-12-01 15:05:00,48.65,48.65,48.61,48.62,154500.0,41.6158,41.6158,41.5816,41.5901,154500.0
2014-12-01 15:10:00,48.62,48.68,48.62,48.66,325400.0,41.5901,41.6415,41.5901,41.6243,325400.0
2014-12-01 15:15:00,48.66,48.7,48.62,48.68,270900.0,41.6243,41.6586,41.5901,41.6415,270900.0
2014-12-01 15:20:00,48.67,48.71,48.67,48.71,279300.0,41.6329,41.6671,41.6329,41.6671,279300.0
2014-12-01 15:25:00,48.71,48.71,48.67,48.69,369500.0,41.6671,41.6671,41.6329,41.65,369500.0
2014-12-01 15:30:00,48.69,48.71,48.68,48.7,301100.0,41.65,41.6671,41.6415,41.6586,301100.0
2014-12-01 15:35:00,48.7,48.7,48.64,48.68,585700.0,41.6586,41.6586,41.6072,41.6415,585700.0
2014-12-01 15:40:00,48.68,48.7,48.67,48.69,343700.0,41.6415,41.6586,41.6329,41.65,343700.0
2014-12-01 15:45:00,48.68,48.7,48.66,48.69,571000.0,41.6415,41.6586,41.6243,41.65,571000.0
2014-12-01 15:50:00,48.69,48.69,48.65,48.66,842100.0,41.65,41.65,41.6158,41.6243,842100.0
2014-12-01 15:55:00,48.66,48.7,48.62,48.64,1659800.0,41.6243,41.6586,41.5901,41.6072,1659800.0
2014-12-02 09:30:00,48.9,49.05,48.75,48.9,1648500.0,41.8296,41.958,41.7013,41.8296,1648500.0
2014-12-02 09:35:00,48.91,48.96,48.81,48.81,558600.0,41.8382,41.881,41.7527,41.7527,558600.0
2014-12-02 09:40:00,48.81,48.9,48.72,48.73,415900.0,41.7527,41.8296,41.6757,41.6842,415900.0
2014-12-02 09:45:00,48.73,48.79,48.64,48.72,425800.0,41.6842,41.7355,41.6072,41.6757,425800.0
2014-12-02 09:50:00,48.73,48.73,48.6,48.66,312200.0,41.6842,41.6842,41.573,41.6243,312200.0
2014-12-02 09:55:00,48.65,48.77,48.65,48.67,357700.0,41.6158,41.7184,41.6158,41.6329,357700.0
2014-12-02 10:00:00,48.67,48.78,48.66,48.73,644900.0,41.6329,41.727,41.6243,41.6842,644900.0
2014-12-02 10:05:00,48.73,48.83,48.72,48.77,412400.0,41.6842,41.7698,41.6757,41.7184,412400.0
2014-12-02 10:10:00,48.78,48.78,48.7,48.7,305600.0,41.727,41.727,41.6586,41.6586,305600.0
2014-12-02 10:15:00,48.7,48.72,48.68,48.69,238900.0,41.6586,41.6757,41.6415,41.65,238900.0
2014-12-02 10:20:00,48.69,48.71,48.63,48.65,233000.0,41.65,41.6671,41.5987,41.6158,233000.0
2014-12-02 10:25:00,48.65,48.73,48.65,48.67,167200.0,41.6158,41.6842,41.6158,41.6329,167200.0
2014-12-02 10:30:00,48.67,48.68,48.5,48.54,542100.0,41.6329,41.6415,41.4875,41.5217,542100.0
2014-12-02 10:35:00,48.54,48.55,48.48,48.55,343000.0,41.5217,41.5302,41.4704,41.5302,343000.0
2014-12-02 10:40:00,48.54,48.55,48.46,48.5,201400.0,41.5217,41.5302,41.4533,41.4875,201400.0
2014-12-02 10:45:00,48.5,48.53,48.46,48.47,182400.0,41.4875,41.5131,41.4533,41.4618,182400.0
2014-12-02 10:50:00,48.48,48.49,48.44,48.48,230200.0,41.4704,41.4789,41.4362,41.4704,230200.0
2014-12-02 10:55:00,48.48,48.5,48.38,48.41,394600.0,41.4704,41.4875,41.3848,41.4105,394600.0
2014-12-02 11:00:00,48.41,48.44,48.37,48.38,282200.0,41.4105,41.4362,41.3763,41.3848,282200.0
2014-12-02 11:05:00,48.38,48.43,48.35,48.35,401800.0,41.3848,41.4276,41.3592,41.3592,401800.0
2014-12-02 11:10:00,48.35,48.4,48.34,48.4,183000.0,41.3592,41.4019,41.3506,41.4019,183000.0
2014-12-02 11:15:00,48.4,48.44,48.37,48.44,154500.0,41.4019,41.4362,41.3763,41.4362,154500.0
2014-12-02 11:20:00,48.43,48.44,48.39,48.42,162700.0,41.4276,41.4362,41.3934,41.419,162700.0
2014-12-02 11:25:00,48.43,48.46,48.41,48.43,239900.0,41.4276,41.4533,41.4105,41.4276,239900.0
2014-12-02 11:30:00,48.43,48.44,48.38,48.42,212200.0,41.4276,41.4362,41.3848,41.419,212200.0
2014-12-02 11:35:00,48.41,48.45,48.4,48.45,149200.0,41.4105,41.4447,41.4019,41.4447,149200.0
2014-12-02 11:40:00,48.45,48.51,48.42,48.46,293400.0,41.4447,41.496,41.419,41.4533,293400.0
2014-12-02 11:45:00,48.45,48.5,48.45,48.5,167700.0,41.4447,41.4875,41.4447,41.4875,167700.0
2014-12-02 11:50:00,48.5,48.5,48.45,48.46,166800.0,41.4875,41.4875,41.4447,41.4533,166800.0
2014-12-02 11:55:00,48.47,48.5,48.45,48.46,170900.0,41.4618,41.4875,41.4447,41.4533,170900.0
2014-12-02 12:00:00,48.46,48.5,48.46,48.48,120000.0,41.4533,41.4875,41.4533,41.4704,120000.0
2014-12-02 12:05:00,48.48,48.48,48.41,48.43,113000.0,41.4704,41.4704,41.4105,41.4276,113000.0
2014-12-02 12:10:00,48.42,48.45,48.4,48.43,100200.0,41.419,41.4447,41.4019,41.4276,100200.0
2014-12-02 12:15:00,48.42,48.44,48.37,48.41,133400.0,41.419,41.4362,41.3763,41.4105,133400.0
2014-12-02 12:20:00,48.41,48.48,48.41,48.42,299100.0,41.4105,41.4704,41.4105,41.419,299100.0
2014-12-02 12:25:00,48.42,48.42,48.38,48.39,88700.0,41.419,41.419,41.3848,41.3934,88700.0
2014-12-02 12:30:00,48.38,48.42,48.34,48.34,124300.0,41.3848,41.419,41.3506,41.3506,124300.0
2014-12-02 12:35:00,48.35,48.38,48.34,48.38,114300.0,41.3592,41.3848,41.3506,41.3848,114300.0
2014-12-02 12:40:00,48.38,48.4,48.36,48.36,224700.0,41.3848,41.4019,41.3677,41.3677,224700.0
2014-12-02 12:45:00,48.36,48.4,48.35,48.35,126500.0,41.3677,41.4019,41.3592,41.3592,126500.0
2014-12-02 12:50:00,48.35,48.39,48.3,48.3,122600.0,41.3592,41.3934,41.3164,41.3164,122600.0
2014-12-02 12:55:00,48.31,48.35,48.31,48.32,132000.0,41.3249,41.3592,41.3249,41.3335,132000.0
2014-12-02 13:00:00,48.32,48.33,48.25,48.26,2501500.0,41.3335,41.3421,41.2736,41.2822,2501500.0
2014-12-02 13:05:00,48.27,48.27,48.2,48.24,262900.0,41.2907,41.2907,41.2309,41.2651,262900.0
2014-12-02 13:10:00,48.25,48.32,48.22,48.28,154400.0,41.2736,41.3335,41.248,41.2993,154400.0
2014-12-02 13:15:00,48.28,48.33,48.27,48.3,321700.0,41.2993,41.3421,41.2907,41.3164,321700.0
2014-12-02 13:20:00,48.29,48.3,48.25,48.29,134100.0,41.3078,41.3164,41.2736,41.3078,134100.0
2014-12-02 13:25:00,48.29,48.39,48.29,48.39,197500.0,41.3078,41.3934,41.3078,41.3934,197500.0
2014-12-02 13:30:00,48.39,48.4,48.34,48.35,302200.0,41.3934,41.4019,41.3506,41.3592,302200.0
2014-12-02 13:35:00,48.35,48.4,48.34,48.38,130900.0,41.3592,41.4019,41.3506,41.3848,130900.0
2014-12-02 13:40:00,48.38,48.39,48.34,48.39,118000.0,41.3848,41.3934,41.3506,41.3934,118000.0
2014-12-02 13:45:00,48.38,48.4,48.35,48.39,129300.0,41.3848,41.4019,41.3592,41.3934,129300.0
2014-12-02 13:50:00,48.39,48.4,48.36,48.4,212400.0,41.3934,41.4019,41.3677,41.4019,212400.0
2014-12-02 13:55:00,48.4,48.41,48.38,48.41,87300.0,41.4019,41.4105,41.3848,41.4105,87300.0
2014-12-02 14:00:00,48.41,48.41,48.35,48.38,115000.0,41.4105,41.4105,41.3592,41.3848,115000.0
2014-12-02 14:05:00,48.37,48.38,48.34,48.34,167100.0,41.3763,41.3848,41.3506,41.3506,167100.0
2014-12-02 14:10:00,48.34,48.39,48.34,48.37,121200.0,41.3506,41.3934,41.3506,41.3763,121200.0
2014-12-02 14:15:00,48.37,48.41,48.36,48.39,127800.0,41.3763,41.4105,41.3677,41.3934,127800.0
2014-12-02 14:20:00,48.39,48.4,48.38,48.38,94700.0,41.3934,41.4019,41.3848,41.3848,94700.0
2014-12-02 14:25:00,48.39,48.42,48.38,48.41,95300.0,41.3934,41.419,41.3848,41.4105,95300.0
2014-12-02 14:30:00,48.41,48.44,48.41,48.44,109200.0,41.4105,41.4362,41.4105,41.4362,109200.0
2014-12-02 14:35:00,48.44,48.45,48.4,48.44,165100.0,41.4362,41.4447,41.4019,41.4362,165100.0
2014-12-02 14:40:00,48.45,48.51,48.44,48.51,197500.0,41.4447,41.496,41.4362,41.496,197500.0
2014-12-02 14:45:00,48.5,48.58,48.49,48.57,341900.0,41.4875,41.5559,41.4789,41.5474,341900.0
2014-12-02 14:50:00,48.57,48.6,48.55,48.59,169500.0,41.5474,41.573,41.5302,41.5645,169500.0
2014-12-02 14:55:00,48.59,48.59,48.54,48.56,84000.0,41.5645,41.5645,41.5217,41.5388,84000.0
2014-12-02 15:00:00,48.57,48.59,48.56,48.57,114200.0,41.5474,41.5645,41.5388,41.5474,114200.0
2014-12-02 15:05:00,48.58,48.58,48.54,48.55,425500.0,41.5559,41.5559,41.5217,41.5302,425500.0
2014-12-02 15:10:00,48.55,48.55,48.53,48.55,174400.0,41.5302,41.5302,41.5131,41.5302,174400.0
2014-12-02 15:15:00,48.54,48.55,48.52,48.53,127200.0,41.5217,41.5302,41.5046,41.5131,127200.0
2014-12-02 15:20:00,48.53,48.54,48.46,48.47,216200.0,41.5131,41.5217,41.4533,41.4618,216200.0
2014-12-02 15:25:00,48.47,48.5,48.46,48.48,107700.0,41.4618,41.4875,41.4533,41.4704,107700.0
2014-12-02 15:30:00,48.48,48.5,48.46,48.49,147100.0,41.4704,41.4875,41.4533,41.4789,147100.0
2014-12-02 15:35:00,48.48,48.49,48.44,48.47,276600.0,41.4704,41.4789,41.4362,41.4618,276600.0
2014-12-02 15:40:00,48.47,48.49,48.42,48.44,233200.0,41.4618,41.4789,41.419,41.4362,233200.0
2014-12-02 15:45:00,48.44,48.46,48.4,48.41,280700.0,41.4362,41.4533,41.4019,41.4105,280700.0
2014-12-02 15:50:00,48.41,48.42,48.36,48.4,530600.0,41.4105,41.419,41.3677,41.4019,530600.0
2014-12-02 15:55:00,48.4,48.49,48.38,48.46,1051300.0,41.4019,41.4789,41.3848,41.4533,1051300.0
2014-12-03 09:30:00,48.48,48.5,48.2,48.23,841500.0,41.4704,41.4875,41.2309,41.2565,841500.0
2014-12-03 09:35:00,48.22,48.26,48.1,48.12,475800.0,41.248,41.2822,41.1453,41.1624,475800.0
2014-12-03 09:40:00,48.12,48.25,48.09,48.17,429400.0,41.1624,41.2736,41.1368,41.2052,429400.0
2014-12-03 09:45:00,48.16,48.27,48.15,48.18,334300.0,41.1966,41.2907,41.1881,41.2137,334300.0
2014-12-03 09:50:00,48.18,48.23,48.14,48.18,329500.0,41.2137,41.2565,41.1795,41.2137,329500.0
2014-12-03 09:55:00,48.17,48.19,48.06,48.17,244200.0,41.2052,41.2223,41.1111,41.2052,244200.0
2014-12-03 10:00:00,48.17,48.2,47.97,48.05,519700.0,41.2052,41.2309,41.0341,41.1025,519700.0
2014-12-03 10:05:00,48.06,48.14,47.96,47.99,364000.0,41.1111,41.1795,41.0256,41.0512,364000.0
2014-12-03 10:10:00,47.99,48.01,47.89,47.95,464000.0,41.0512,41.0683,40.9657,41.017,464000.0
2014-12-03 10:15:00,47.95,47.96,47.83,47.87,386300.0,41.017,41.0256,40.9144,40.9486,386300.0
2014-12-03 10:20:00,47.87,47.95,47.8,47.93,265900.0,40.9486,41.017,40.8887,40.9999,265900.0
2014-12-03 10:25:00,47.93,47.97,47.9,47.97,163600.0,40.9999,41.0341,40.9742,41.0341,163600.0
2014-12-03 10:30:00,47.97,48.11,47.96,48.11,177100.0,41.0341,41.1539,41.0256,41.1539,177100.0
2014-12-03 10:35:00,48.11,48.18,48.09,48.18,293800.0,41.1539,41.2137,41.1368,41.2137,293800.0
2014-12-03 10:40:00,48.18,48.2,48.12,48.2,122600.0,41.2137,41.2309,41.1624,41.2309,122600.0
2014-12-03 10:45:00,48.19,48.24,48.19,48.21,188600.0,41.2223,41.2651,41.2223,41.2394,188600.0
2014-12-03 10:50:00,48.21,48.21,48.16,48.16,255700.0,41.2394,41.2394,41.1966,41.1966,255700.0
2014-12-03 10:55:00,48.17,48.19,48.13,48.17,129600.0,41.2052,41.2223,41.171,41.2052,129600.0
2014-12-03 11:00:00,48.16,48.28,48.16,48.26,169100.0,41.1966,41.2993,41.1966,41.2822,169100.0
2014-12-03 11:05:00,48.26,48.26,48.21,48.21,148700.0,41.2822,41.2822,41.2394,41.2394,148700.0
2014-12-03 11:10:00,48.22,48.23,48.14,48.14,172500.0,41.248,41.2565,41.1795,41.1795,172500.0
2014-12-03 11:15:00,48.14,48.19,48.11,48.18,140400.0,41.1795,41.2223,41.1539,41.2137,140400.0
2014-12-03 11:20:00,48.19,48.24,48.18,48.22,185100.0,41.2223,41.2651,41.2137,41.248,185100.0
2014-12-03 11:25:00,48.22,48.25,48.17,48.23,146800.0,41.248,41.2736,41.2052,41.2565,146800.0
2014-12-03 11:30:00,48.23,48.32,48.22,48.28,157400.0,41.2565,41.3335,41.248,41.2993,157400.0
2014-12-03 11:35:00,48.28,48.3,48.2,48.22,126400.0,41.2993,41.3164,41.2309,41.248,126400.0
2014-12-03 11:40:00,48.23,48.23,48.18,48.2,126200.0,41.2565,41.2565,41.2137,41.2309,126200.0
2014-12-03 11:45:00,48.19,48.19,48.14,48.16,133300.0,41.2223,41.2223,41.1795,41.1966,133300.0
2014-12-03 11:50:00,48.16,48.16,48.09,48.09,106500.0,41.1966,41.1966,41.1368,41.1368,106500.0
2014-12-03 11:55:00,48.09,48.17,48.08,48.15,283000.0,41.1368,41.2052,41.1282,41.1881,283000.0
2014-12-03 12:00:00,48.15,48.2,48.12,48.13,73700.0,41.1881,41.2309,41.1624,41.171,73700.0
2014-12-03 12:05:00,48.13,48.14,48.08,48.09,119800.0,41.171,41.1795,41.1282,41.1368,119800.0
2014-12-03 12:10:00,48.09,48.11,48.08,48.09,88200.0,41.1368,41.1539,41.1282,41.1368,88200.0
2014-12-03 12:15:00,48.09,48.16,48.08,48.16,158800.0,41.1368,41.1966,41.1282,41.1966,158800.0
2014-12-03 12:20:00,48.16,48.2,48.15,48.18,81200.0,41.1966,41.2309,41.1881,41.2137,81200.0
2014-12-03 12:25:00,48.18,48.18,48.13,48.15,85600.0,41.2137,41.2137,41.171,41.1881,85600.0
2014-12-03 12:30:00,48.14,48.15,48.1,48.14,88200.0,41.1795,41.1881,41.1453,41.1795,88200.0
2014-12-03 12:35:00,48.14,48.14,48.08,48.09,102500.0,41.1795,41.1795,41.1282,41.1368,102500.0
2014-12-03 12:40:00,48.09,48.14,48.06,48.12,87100.0,41.1368,41.1795,41.1111,41.1624,87100.0
2014-12-03 12:45:00,48.12,48.13,48.1,48.11,67000.0,41.1624,41.171,41.1453,41.1539,67000.0
2014-12-03 12:50:00,48.11,48.15,48.11,48.14,59000.0,41.1539,41.1881,41.1539,41.1795,59000.0
2014-12-03 12:55:00,48.13,48.14,48.08,48.1,89100.0,41.171,41.1795,41.1282,41.1453,89100.0
2014-12-03 13:00:00,48.1,48.18,48.1,48.18,86400.0,41.1453,41.2137,41.1453,41.2137,86400.0
2014-12-03 13:05:00,48.18,48.21,48.15,48.16,95000.0,41.2137,41.2394,41.1881,41.1966,95000.0
2014-12-03 13:10:00,48.16,48.2,48.15,48.19,76500.0,41.1966,41.2309,41.1881,41.2223,76500.0
2014-12-03 13:15:00,48.19,48.2,48.18,48.19,87800.0,41.2223,41.2309,41.2137,41.2223,87800.0
2014-12-03 13:20:00,48.19,48.21,48.18,48.21,47200.0,41.2223,41.2394,41.2137,41.2394,47200.0
2014-12-03 13:25:00,48.21,48.25,48.19,48.23,118600.0,41.2394,41.2736,41.2223,41.2565,118600.0
2014-12-03 13:30:00,48.23,48.33,48.23,48.28,240400.0,41.2565,41.3421,41.2565,41.2993,240400.0
2014-12-03 13:35:00,48.28,48.29,48.25,48.27,65300.0,41.2993,41.3078,41.2736,41.2907,65300.0
2014-12-03 13:40:00,48.27,48.27,48.23,48.25,96000.0,41.2907,41.2907,41.2565,41.2736,96000.0
2014-12-03 13:45:00,48.24,48.25,48.22,48.24,62500.0,41.2651,41.2736,41.248,41.2651,62500.0
2014-12-03 13:50:00,48.23,48.24,48.22,48.23,51800.0,41.2565,41.2651,41.248,41.2565,51800.0
2014-12-03 13:55:00,48.23,48.29,48.22,48.28,131000.0,41.2565,41.3078,41.248,41.2993,131000.0
2014-12-03 14:00:00,48.28,48.29,48.25,48.28,90100.0,41.2993,41.3078,41.2736,41.2993,90100.0
2014-12-03 14:05:00,48.28,48.29,48.25,48.27,117400.0,41.2993,41.3078,41.2736,41.2907,117400.0
2014-12-03 14:10:00,48.28,48.29,48.26,48.28,61900.0,41.2993,41.3078,41.2822,41.2993,61900.0
2014-12-03 14:15:00,48.27,48.28,48.24,48.25,129500.0,41.2907,41.2993,41.2651,41.2736,129500.0
2014-12-03 14:20:00,48.25,48.28,48.24,48.25,105800.0,41.2736,41.2993,41.2651,41.2736,105800.0
2014-12-03 14:25:00,48.25,48.26,48.22,48.23,85100.0,41.2736,41.2822,41.248,41.2565,85100.0
2014-12-03 14:30:00,48.22,48.25,48.2,48.23,98300.0,41.248,41.2736,41.2309,41.2565,98300.0
2014-12-03 14:35:00,48.23,48.23,48.2,48.23,72100.0,41.2565,41.2565,41.2309,41.2565,72100.0
2014-12-03 14:40:00,48.23,48.26,48.2,48.25,98700.0,41.2565,41.2822,41.2309,41.2736,98700.0
2014-12-03 14:45:00,48.24,48.25,48.21,48.22,92300.0,41.2651,41.2736,41.2394,41.248,92300.0
2014-12-03 14:50:00,48.23,48.25,48.22,48.23,79900.0,41.2565,41.2736,41.248,41.2565,79900.0
2014-12-03 14:55:00,48.24,48.24,48.23,48.23,46000.0,41.2651,41.2651,41.2565,41.2565,46000.0
2014-12-03 15:00:00,48.23,48.26,48.23,48.25,104400.0,41.2565,41.2822,41.2565,41.2736,104400.0
2014-12-03 15:05:00,48.25,48.25,48.21,48.23,208500.0,41.2736,41.2736,41.2394,41.2565,208500.0
2014-12-03 15:10:00,48.24,48.27,48.23,48.24,197100.0,41.2651,41.2907,41.2565,41.2651,197100.0
2014-12-03 15:15:00,48.25,48.27,48.23,48.26,145200.0,41.2736,41.2907,41.2565,41.2822,145200.0
2014-12-03 15:20:00,48.26,48.27,48.23,48.26,195900.0,41.2822,41.2907,41.2565,41.2822,195900.0
2014-12-03 15:25:00,48.26,48.36,48.25,48.3,377400.0,41.2822,41.3677,41.2736,41.3164,377400.0
2014-12-03 15:30:00,48.3,48.36,48.3,48.36,211200.0,41.3164,41.3677,41.3164,41.3677,211200.0
2014-12-03 15:35:00,48.35,48.37,48.33,48.37,177000.0,41.3592,41.3763,41.3421,41.3763,177000.0
2014-12-03 15:40:00,48.37,48.37,48.28,48.29,607100.0,41.3763,41.3763,41.2993,41.3078,607100.0
2014-12-03 15:45:00,48.29,48.33,48.24,48.24,632200.0,41.3078,41.3421,41.2651,41.2651,632200.0
2014-12-03 15:50:00,48.24,48.25,48.08,48.09,1368700.0,41.2651,41.2736,41.1282,41.1368,1368700.0
2014-12-03 15:55:00,48.09,48.14,48.05,48.08,1825600.0,41.1368,41.1795,41.1025,41.1282,1825600.0
2014-12-04 09:30:00,48.2,48.69,48.2,48.69,1223700.0,41.2309,41.65,41.2309,41.65,1223700.0
2014-12-04 09:35:00,48.69,48.69,48.54,48.63,600000.0,41.65,41.65,41.5217,41.5987,600000.0
2014-12-04 09:40:00,48.62,48.8,48.59,48.79,474200.0,41.5901,41.7441,41.5645,41.7355,474200.0
2014-12-04 09:45:00,48.79,48.92,48.79,48.83,698900.0,41.7355,41.8467,41.7355,41.7698,698900.0
2014-12-04 09:50:00,48.82,48.85,48.7,48.84,488700.0,41.7612,41.7869,41.6586,41.7783,488700.0
2014-12-04 09:55:00,48.84,48.84,48.69,48.69,362900.0,41.7783,41.7783,41.65,41.65,362900.0
2014-12-04 10:00:00,48.7,48.77,48.69,48.7,317400.0,41.6586,41.7184,41.65,41.6586,317400.0
2014-12-04 10:05:00,48.69,48.72,48.54,48.62,311600.0,41.65,41.6757,41.5217,41.5901,311600.0
2014-12-04 10:10:00,48.63,48.72,48.62,48.67,285800.0,41.5987,41.6757,41.5901,41.6329,285800.0
2014-12-04 10:15:00,48.66,48.69,48.62,48.68,207900.0,41.6243,41.65,41.5901,41.6415,207900.0
2014-12-04 10:20:00,48.68,48.8,48.66,48.69,339300.0,41.6415,41.7441,41.6243,41.65,339300.0
2014-12-04 10:25:00,48.69,48.78,48.68,48.69,422600.0,41.65,41.727,41.6415,41.65,422600.0
2014-12-04 10:30:00,48.7,48.71,48.64,48.66,252300.0,41.6586,41.6671,41.6072,41.6243,252300.0
2014-12-04 10:35:00,48.65,48.75,48.64,48.74,405200.0,41.6158,41.7013,41.6072,41.6928,405200.0
2014-12-04 10:40:00,48.75,48.76,48.68,48.7,342300.0,41.7013,41.7099,41.6415,41.6586,342300.0
2014-12-04 10:45:00,48.7,48.71,48.64,48.65,462400.0,41.6586,41.6671,41.6072,41.6158,462400.0
2014-12-04 10:50:00,48.65,48.7,48.61,48.64,345100.0,41.6158,41.6586,41.5816,41.6072,345100.0
2014-12-04 10:55:00,48.64,48.79,48.64,48.78,370400.0,41.6072,41.7355,41.6072,41.727,370400.0
2014-12-04 11:00:00,48.77,48.78,48.66,48.75,308600.0,41.7184,41.727,41.6243,41.7013,308600.0
2014-12-04 11:05:00,48.74,48.85,48.73,48.85,268700.0,41.6928,41.7869,41.6842,41.7869,268700.0
2014-12-04 11:10:00,48.85,48.91,48.84,48.88,428000.0,41.7869,41.8382,41.7783,41.8125,428000.0
2014-12-04 11:15:00,48.87,48.88,48.81,48.84,134200.0,41.804,41.8125,41.7527,41.7783,134200.0
2014-12-04 11:20:00,48.84,48.91,48.84,48.85,216200.0,41.7783,41.8382,41.7783,41.7869,216200.0
2014-12-04 11:25:00,48.85,48.85,48.67,48.7,356000.0,41.7869,41.7869,41.6329,41.6586,356000.0
2014-12-04 11:30:00,48.7,48.73,48.63,48.71,246400.0,41.6586,41.6842,41.5987,41.6671,246400.0
2014-12-04 11:35:00,48.71,48.76,48.7,48.74,253800.0,41.6671,41.7099,41.6586,41.6928,253800.0
2014-12-04 11:40:00,48.73,48.81,48.71,48.8,161300.0,41.6842,41.7527,41.6671,41.7441,161300.0
2014-12-04 11:45:00,48.79,48.81,48.77,48.79,200700.0,41.7355,41.7527,41.7184,41.7355,200700.0
2014-12-04 11:50:00,48.8,48.81,48.75,48.78,130400.0,41.7441,41.7527,41.7013,41.727,130400.0
2014-12-04 11:55:00,48.77,48.82,48.75,48.82,224800.0,41.7184,41.7612,41.7013,41.7612,224800.0
2014-12-04 12:00:00,48.83,48.86,48.82,48.84,110200.0,41.7698,41.7954,41.7612,41.7783,110200.0
2014-12-04 12:05:00,48.85,48.92,48.83,48.91,370500.0,41.7869,41.8467,41.7698,41.8382,370500.0
2014-12-04 12:10:00,48.91,48.92,48.86,48.9,280300.0,41.8382,41.8467,41.7954,41.8296,280300.0
2014-12-04 12:15:00,48.9,48.92,48.89,48.91,132100.0,41.8296,41.8467,41.8211,41.8382,132100.0
2014-12-04 12:20:00,48.92,48.95,48.91,48.95,193900.0,41.8467,41.8724,41.8382,41.8724,193900.0
2014-12-04 12:25:00,48.94,48.95,48.9,48.91,275600.0,41.8639,41.8724,41.8296,41.8382,275600.0
2014-12-04 12:30:00,48.91,49.06,48.9,49.0,561900.0,41.8382,41.9665,41.8296,41.9152,561900.0
2014-12-04 12:35:00,48.99,49.01,48.95,48.99,196400.0,41.9066,41.9237,41.8724,41.9066,196400.0
2014-12-04 12:40:00,48.99,49.01,48.95,48.98,256800.0,41.9066,41.9237,41.8724,41.8981,256800.0
2014-12-04 12:45:00,48.98,48.99,48.93,48.95,165200.0,41.8981,41.9066,41.8553,41.8724,165200.0
2014-12-04 12:50:00,48.95,48.99,48.89,48.96,227700.0,41.8724,41.9066,41.8211,41.881,227700.0
2014-12-04 12:55:00,48.97,48.98,48.92,48.94,136100.0,41.8895,41.8981,41.8467,41.8639,136100.0
2014-12-04 13:00:00,48.94,48.97,48.88,48.96,424100.0,41.8639,41.8895,41.8125,41.881,424100.0
2014-12-04 13:05:00,48.96,48.98,48.94,48.97,122800.0,41.881,41.8981,41.8639,41.8895,122800.0
2014-12-04 13:10:00,48.98,48.98,48.93,48.97,165100.0,41.8981,41.8981,41.8553,41.8895,165100.0
2014-12-04 13:15:00,48.97,48.98,48.96,48.98,113100.0,41.8895,41.8981,41.881,41.8981,113100.0
2014-12-04 13:20:00,48.98,48.98,48.97,48.98,252800.0,41.8981,41.8981,41.8895,41.8981,252800.0
2014-12-04 13:25:00,48.98,49.0,48.96,48.99,287200.0,41.8981,41.9152,41.881,41.9066,287200.0
2014-12-04 13:30:00,48.98,49.01,48.98,49.0,256900.0,41.8981,41.9237,41.8981,41.9152,256900.0
2014-12-04 13:35:00,49.01,49.02,48.97,48.98,254500.0,41.9237,41.9323,41.8895,41.8981,254500.0
2014-12-04 13:40:00,48.98,49.0,48.93,48.99,212100.0,41.8981,41.9152,41.8553,41.9066,212100.0
2014-12-04 13:45:00,48.99,49.0,48.97,49.0,204800.0,41.9066,41.9152,41.8895,41.9152,204800.0
2014-12-04 13:50:00,49.0,49.01,48.95,49.0,153200.0,41.9152,41.9237,41.8724,41.9152,153200.0
2014-12-04 13:55:00,49.0,49.0,48.97,48.97,116900.0,41.9152,41.9152,41.8895,41.8895,116900.0
2014-12-04 14:00:00,48.97,49.01,48.97,49.0,263700.0,41.8895,41.9237,41.8895,41.9152,263700.0
2014-12-04 14:05:00,49.01,49.01,48.98,48.98,161300.0,41.9237,41.9237,41.8981,41.8981,161300.0
2014-12-04 14:10:00,48.98,48.99,48.97,48.98,149200.0,41.8981,41.9066,41.8895,41.8981,149200.0
2014-12-04 14:15:00,48.98,48.99,48.97,48.99,128500.0,41.8981,41.9066,41.8895,41.9066,128500.0
2014-12-04 14:20:00,48.99,48.99,48.98,48.99,85600.0,41.9066,41.9066,41.8981,41.9066,85600.0
2014-12-04 14:25:00,48.98,48.99,48.95,48.96,165800.0,41.8981,41.9066,41.8724,41.881,165800.0
2014-12-04 14:30:00,48.96,48.98,48.92,48.97,182400.0,41.881,41.8981,41.8467,41.8895,182400.0
2014-12-04 14:35:00,48.98,48.98,48.92,48.96,331500.0,41.8981,41.8981,41.8467,41.881,331500.0
2014-12-04 14:40:00,48.96,48.96,48.91,48.93,197100.0,41.881,41.881,41.8382,41.8553,197100.0
2014-12-04 14:45:00,48.92,48.99,48.91,48.99,534400.0,41.8467,41.9066,41.8382,41.9066,534400.0
2014-12-04 14:50:00,48.99,49.01,48.95,49.0,705400.0,41.9066,41.9237,41.8724,41.9152,705400.0
2014-12-04 14:55:00,49.0,49.02,48.98,49.02,405600.0,41.9152,41.9323,41.8981,41.9323,405600.0
2014-12-04 15:00:00,49.02,49.03,48.98,49.03,484700.0,41.9323,41.9408,41.8981,41.9408,484700.0
2014-12-04 15:05:00,49.03,49.03,49.0,49.03,248000.0,41.9408,41.9408,41.9152,41.9408,248000.0
2014-12-04 15:10:00,49.03,49.05,48.99,49.05,580900.0,41.9408,41.958,41.9066,41.958,580900.0
2014-12-04 15:15:00,49.05,49.05,49.0,49.02,314000.0,41.958,41.958,41.9152,41.9323,314000.0
2014-12-04 15:20:00,49.02,49.02,48.92,48.95,463900.0,41.9323,41.9323,41.8467,41.8724,463900.0
2014-12-04 15:25:00,48.96,48.99,48.88,48.91,345600.0,41.881,41.9066,41.8125,41.8382,345600.0
2014-12-04 15:30:00,48.9,48.9,48.85,48.89,381300.0,41.8296,41.8296,41.7869,41.8211,381300.0
2014-12-04 15:35:00,48.89,48.94,48.88,48.89,229500.0,41.8211,41.8639,41.8125,41.8211,229500.0
2014-12-04 15:40:00,48.9,48.9,48.86,48.86,409700.0,41.8296,41.8296,41.7954,41.7954,409700.0
2014-12-04 15:45:00,48.87,48.89,48.85,48.86,574700.0,41.804,41.8211,41.7869,41.7954,574700.0
2014-12-04 15:50:00,48.87,48.88,48.84,48.87,709800.0,41.804,41.8125,41.7783,41.804,709800.0
2014-12-04 15:55:00,48.87,48.87,48.8,48.85,1552400.0,41.804,41.804,41.7441,41.7869,1552400.0
2014-12-05 09:30:00,48.88,48.97,48.82,48.9,939900.0,41.8125,41.8895,41.7612,41.8296,939900.0
2014-12-05 09:35:00,48.9,48.91,48.82,48.84,538800.0,41.8296,41.8382,41.7612,41.7783,538800.0
2014-12-05 09:40:00,48.84,48.86,48.75,48.78,584300.0,41.7783,41.7954,41.7013,41.727,584300.0
2014-12-05 09:45:00,48.77,48.78,48.63,48.73,556800.0,41.7184,41.727,41.5987,41.6842,556800.0
2014-12-05 09:50:00,48.75,48.8,48.71,48.72,277900.0,41.7013,41.7441,41.6671,41.6757,277900.0
2014-12-05 09:55:00,48.72,48.73,48.57,48.58,377100.0,41.6757,41.6842,41.5474,41.5559,377100.0
2014-12-05 10:00:00,48.59,48.61,48.38,48.43,715500.0,41.5645,41.5816,41.3848,41.4276,715500.0
2014-12-05 10:05:00,48.43,48.48,48.4,48.46,350400.0,41.4276,41.4704,41.4019,41.4533,350400.0
2014-12-05 10:10:00,48.46,48.55,48.45,48.53,281300.0,41.4533,41.5302,41.4447,41.5131,281300.0
2014-12-05 10:15:00,48.53,48.67,48.52,48.65,450700.0,41.5131,41.6329,41.5046,41.6158,450700.0
2014-12-05 10:20:00,48.64,48.76,48.62,48.64,508700.0,41.6072,41.7099,41.5901,41.6072,508700.0
2014-12-05 10:25:00,48.64,48.65,48.54,48.6,354200.0,41.6072,41.6158,41.5217,41.573,354200.0
2014-12-05 10:30:00,48.59,48.65,48.59,48.6,213600.0,41.5645,41.6158,41.5645,41.573,213600.0
2014-12-05 10:35:00,48.6,48.63,48.57,48.63,126000.0,41.573,41.5987,41.5474,41.5987,126000.0
2014-12-05 10:40:00,48.63,48.64,48.58,48.61,217400.0,41.5987,41.6072,41.5559,41.5816,217400.0
2014-12-05 10:45:00,48.61,48.65,48.6,48.61,155800.0,41.5816,41.6158,41.573,41.5816,155800.0
2014-12-05 10:50:00,48.61,48.62,48.54,48.61,240900.0,41.5816,41.5901,41.5217,41.5816,240900.0
2014-12-05 10:55:00,48.61,48.64,48.58,48.63,152400.0,41.5816,41.6072,41.5559,41.5987,152400.0
2014-12-05 11:00:00,48.64,48.68,48.63,48.65,324100.0,41.6072,41.6415,41.5987,41.6158,324100.0
2014-12-05 11:05:00,48.65,48.66,48.62,48.64,99700.0,41.6158,41.6243,41.5901,41.6072,99700.0
2014-12-05 11:10:00,48.63,48.65,48.63,48.65,61200.0,41.5987,41.6158,41.5987,41.6158,61200.0
2014-12-05 11:15:00,48.65,48.65,48.62,48.62,94900.0,41.6158,41.6158,41.5901,41.5901,94900.0
2014-12-05 11:20:00,48.62,48.66,48.61,48.64,143400.0,41.5901,41.6243,41.5816,41.6072,143400.0
2014-12-05 11:25:00,48.66,48.67,48.63,48.66,114000.0,41.6243,41.6329,41.5987,41.6243,114000.0
2014-12-05 11:30:00,48.66,48.67,48.59,48.62,115800.0,41.6243,41.6329,41.5645,41.5901,115800.0
2014-12-05 11:35:00,48.62,48.63,48.59,48.62,120100.0,41.5901,41.5987,41.5645,41.5901,120100.0
2014-12-05 11:40:00,48.6,48.61,48.57,48.58,234600.0,41.573,41.5816,41.5474,41.5559,234600.0
2014-12-05 11:45:00,48.59,48.61,48.58,48.6,113100.0,41.5645,41.5816,41.5559,41.573,113100.0
2014-12-05 11:50:00,48.6,48.64,48.59,48.61,143900.0,41.573,41.6072,41.5645,41.5816,143900.0
2014-12-05 11:55:00,48.61,48.64,48.57,48.61,301400.0,41.5816,41.6072,41.5474,41.5816,301400.0
2014-12-05 12:00:00,48.61,48.64,48.6,48.61,121800.0,41.5816,41.6072,41.573,41.5816,121800.0
2014-12-05 12:05:00,48.61,48.62,48.6,48.61,56000.0,41.5816,41.5901,41.573,41.5816,56000.0
2014-12-05 12:10:00,48.61,48.62,48.59,48.62,75200.0,41.5816,41.5901,41.5645,41.5901,75200.0
2014-12-05 12:15:00,48.62,48.64,48.6,48.62,81200.0,41.5901,41.6072,41.573,41.5901,81200.0
2014-12-05 12:20:00,48.61,48.63,48.61,48.62,36500.0,41.5816,41.5987,41.5816,41.5901,36500.0
2014-12-05 12:25:00,48.62,48.66,48.6,48.65,193500.0,41.5901,41.6243,41.573,41.6158,193500.0
2014-12-05 12:30:00,48.65,48.69,48.64,48.69,207600.0,41.6158,41.65,41.6072,41.65,207600.0
2014-12-05 12:35:00,48.69,48.7,48.67,48.68,127400.0,41.65,41.6586,41.6329,41.6415,127400.0
2014-12-05 12:40:00,48.69,48.7,48.67,48.7,85400.0,41.65,41.6586,41.6329,41.6586,85400.0
2014-12-05 12:45:00,48.7,48.7,48.66,48.66,101200.0,41.6586,41.6586,41.6243,41.6243,101200.0
2014-12-05 12:50:00,48.66,48.67,48.62,48.62,59400.0,41.6243,41.6329,41.5901,41.5901,59400.0
2014-12-05 12:55:00,48.63,48.64,48.61,48.64,67900.0,41.5987,41.6072,41.5816,41.6072,67900.0
2014-12-05 13:00:00,48.64,48.64,48.61,48.63,173200.0,41.6072,41.6072,41.5816,41.5987,173200.0
2014-12-05 13:05:00,48.63,48.63,48.58,48.59,127600.0,41.5987,41.5987,41.5559,41.5645,127600.0
2014-12-05 13:10:00,48.59,48.6,48.51,48.52,133400.0,41.5645,41.573,41.496,41.5046,133400.0
2014-12-05 13:15:00,48.52,48.52,48.48,48.5,109300.0,41.5046,41.5046,41.4704,41.4875,109300.0
2014-12-05 13:20:00,48.5,48.51,48.47,48.51,96200.0,41.4875,41.496,41.4618,41.496,96200.0
2014-12-05 13:25:00,48.5,48.53,48.48,48.51,78100.0,41.4875,41.5131,41.4704,41.496,78100.0
2014-12-05 13:30:00,48.51,48.54,48.51,48.53,78200.0,41.496,41.5217,41.496,41.5131,78200.0
2014-12-05 13:35:00,48.53,48.54,48.48,48.49,85500.0,41.5131,41.5217,41.4704,41.4789,85500.0
2014-12-05 13:40:00,48.49,48.53,48.49,48.52,84300.0,41.4789,41.5131,41.4789,41.5046,84300.0
2014-12-05 13:45:00,48.51,48.52,48.48,48.52,87100.0,41.496,41.5046,41.4704,41.5046,87100.0
2014-12-05 13:50:00,48.52,48.55,48.51,48.54,82600.0,41.5046,41.5302,41.496,41.5217,82600.0
2014-12-05 13:55:00,48.54,48.54,48.52,48.53,56500.0,41.5217,41.5217,41.5046,41.5131,56500.0
2014-12-05 14:00:00,48.53,48.54,48.5,48.52,119700.0,41.5131,41.5217,41.4875,41.5046,119700.0
2014-12-05 14:05:00,48.52,48.54,48.51,48.54,129900.0,41.5046,41.5217,41.496,41.5217,129900.0
2014-12-05 14:10:00,48.54,48.54,48.5,48.5,245600.0,41.5217,41.5217,41.4875,41.4875,245600.0
2014-12-05 14:15:00,48.5,48.51,48.47,48.48,181000.0,41.4875,41.496,41.4618,41.4704,181000.0
2014-12-05 14:20:00,48.48,48.5,48.46,48.49,130700.0,41.4704,41.4875,41.4533,41.4789,130700.0
2014-12-05 14:25:00,48.49,48.51,48.48,48.5,410900.0,41.4789,41.496,41.4704,41.4875,410900.0
2014-12-05 14:30:00,48.51,48.54,48.5,48.52,227800.0,41.496,41.5217,41.4875,41.5046,227800.0
2014-12-05 14:35:00,48.53,48.54,48.52,48.53,209400.0,41.5131,41.5217,41.5046,41.5131,209400.0
2014-12-05 14:40:00,48.52,48.53,48.52,48.53,78600.0,41.5046,41.5131,41.5046,41.5131,78600.0
2014-12-05 14:45:00,48.52,48.53,48.48,48.5,200700.0,41.5046,41.5131,41.4704,41.4875,200700.0
2014-12-05 14:50:00,48.5,48.51,48.5,48.5,119700.0,41.4875,41.496,41.4875,41.4875,119700.0
2014-12-05 14:55:00,48.5,48.51,48.45,48.51,207500.0,41.4875,41.496,41.4447,41.496,207500.0
2014-12-05 15:00:00,48.5,48.52,48.48,48.51,174800.0,41.4875,41.5046,41.4704,41.496,174800.0
2014-12-05 15:05:00,48.51,48.52,48.5,48.51,182800.0,41.496,41.5046,41.4875,41.496,182800.0
2014-12-05 15:10:00,48.51,48.53,48.5,48.53,175900.0,41.496,41.5131,41.4875,41.5131,175900.0
2014-12-05 15:15:00,48.52,48.55,48.5,48.54,220200.0,41.5046,41.5302,41.4875,41.5217,220200.0
2014-12-05 15:20:00,48.54,48.6,48.53,48.59,863400.0,41.5217,41.573,41.5131,41.5645,863400.0
2014-12-05 15:25:00,48.59,48.6,48.56,48.58,269000.0,41.5645,41.573,41.5388,41.5559,269000.0
2014-12-05 15:30:00,48.58,48.58,48.51,48.52,176400.0,41.5559,41.5559,41.496,41.5046,176400.0
2014-12-05 15:35:00,48.52,48.52,48.45,48.45,346600.0,41.5046,41.5046,41.4447,41.4447,346600.0
2014-12-05 15:40:00,48.46,48.5,48.43,48.43,240000.0,41.4533,41.4875,41.4276,41.4276,240000.0
2014-12-05 15:45:00,48.43,48.47,48.38,48.4,413300.0,41.4276,41.4618,41.3848,41.4019,413300.0
2014-12-05 15:50:00,48.4,48.46,48.39,48.4,886900.0,41.4019,41.4533,41.3934,41.4019,886900.0
2014-12-05 15:55:00,48.41,48.43,48.4,48.41,1464100.0,41.4105,41.4276,41.4019,41.4105,1464100.0
2014-12-08 09:30:00,48.26,48.35,48.12,48.2,1095900.0,41.2822,41.3592,41.1624,41.2309,1095900.0
2014-12-08 09:35:00,48.2,48.3,48.2,48.23,264600.0,41.2309,41.3164,41.2309,41.2565,264600.0
2014-12-08 09:40:00,48.23,48.32,48.22,48.3,291100.0,41.2565,41.3335,41.248,41.3164,291100.0
2014-12-08 09:45:00,48.3,48.31,48.19,48.23,239000.0,41.3164,41.3249,41.2223,41.2565,239000.0
2014-12-08 09:50:00,48.22,48.26,48.22,48.23,229700.0,41.248,41.2822,41.248,41.2565,229700.0
2014-12-08 09:55:00,48.24,48.26,48.19,48.25,183100.0,41.2651,41.2822,41.2223,41.2736,183100.0
2014-12-08 10:00:00,48.25,48.33,48.24,48.32,235100.0,41.2736,41.3421,41.2651,41.3335,235100.0
2014-12-08 10:05:00,48.32,48.34,48.29,48.3,143100.0,41.3335,41.3506,41.3078,41.3164,143100.0
2014-12-08 10:10:00,48.3,48.32,48.22,48.28,346800.0,41.3164,41.3335,41.248,41.2993,346800.0
2014-12-08 10:15:00,48.28,48.29,48.14,48.22,205000.0,41.2993,41.3078,41.1795,41.248,205000.0
2014-12-08 10:20:00,48.22,48.27,48.2,48.26,195100.0,41.248,41.2907,41.2309,41.2822,195100.0
2014-12-08 10:25:00,48.26,48.27,48.23,48.25,146200.0,41.2822,41.2907,41.2565,41.2736,146200.0
2014-12-08 10:30:00,48.24,48.27,48.19,48.2,193800.0,41.2651,41.2907,41.2223,41.2309,193800.0
2014-12-08 10:35:00,48.2,48.25,48.15,48.18,328500.0,41.2309,41.2736,41.1881,41.2137,328500.0
2014-12-08 10:40:00,48.17,48.24,48.17,48.24,112900.0,41.2052,41.2651,41.2052,41.2651,112900.0
2014-12-08 10:45:00,48.23,48.25,48.22,48.25,99200.0,41.2565,41.2736,41.248,41.2736,99200.0
2014-12-08 10:50:00,48.24,48.26,48.21,48.23,87300.0,41.2651,41.2822,41.2394,41.2565,87300.0
2014-12-08 10:55:00,48.24,48.25,48.22,48.23,84200.0,41.2651,41.2736,41.248,41.2565,84200.0
2014-12-08 11:00:00,48.23,48.24,48.19,48.19,88300.0,41.2565,41.2651,41.2223,41.2223,88300.0
2014-12-08 11:05:00,48.18,48.22,48.15,48.21,101100.0,41.2137,41.248,41.1881,41.2394,101100.0
2014-12-08 11:10:00,48.21,48.21,48.13,48.15,532700.0,41.2394,41.2394,41.171,41.1881,532700.0
2014-12-08 11:15:00,48.15,48.17,48.1,48.16,186800.0,41.1881,41.2052,41.1453,41.1966,186800.0
2014-12-08 11:20:00,48.16,48.16,48.12,48.16,155400.0,41.1966,41.1966,41.1624,41.1966,155400.0
2014-12-08 11:25:00,48.16,48.17,48.1,48.12,131300.0,41.1966,41.2052,41.1453,41.1624,131300.0
2014-12-08 11:30:00,48.12,48.18,48.11,48.15,115100.0,41.1624,41.2137,41.1539,41.1881,115100.0
2014-12-08 11:35:00,48.15,48.16,48.09,48.11,395600.0,41.1881,41.1966,41.1368,41.1539,395600.0
2014-12-08 11:40:00,48.11,48.18,48.11,48.18,90600.0,41.1539,41.2137,41.1539,41.2137,90600.0
2014-12-08 11:45:00,48.18,48.24,48.17,48.23,97500.0,41.2137,41.2651,41.2052,41.2565,97500.0
2014-12-08 11:50:00,48.23,48.25,48.18,48.23,174100.0,41.2565,41.2736,41.2137,41.2565,174100.0
2014-12-08 11:55:00,48.23,48.27,48.23,48.27,142500.0,41.2565,41.2907,41.2565,41.2907,142500.0
2014-12-08 12:00:00,48.27,48.27,48.24,48.26,101500.0,41.2907,41.2907,41.2651,41.2822,101500.0
2014-12-08 12:05:00,48.25,48.25,48.23,48.25,95800.0,41.2736,41.2736,41.2565,41.2736,95800.0
2014-12-08 12:10:00,48.25,48.25,48.16,48.16,86500.0,41.2736,41.2736,41.1966,41.1966,86500.0
2014-12-08 12:15:00,48.15,48.15,47.96,48.02,482200.0,41.1881,41.1881,41.0256,41.0769,482200.0
2014-12-08 12:20:00,48.02,48.02,47.88,47.97,427200.0,41.0769,41.0769,40.9571,41.0341,427200.0
2014-12-08 12:25:00,47.96,47.97,47.92,47.95,126000.0,41.0256,41.0341,40.9913,41.017,126000.0
2014-12-08 12:30:00,47.94,47.96,47.88,47.89,449900.0,41.0084,41.0256,40.9571,40.9657,449900.0
2014-12-08 12:35:00,47.89,47.93,47.81,47.91,257900.0,40.9657,40.9999,40.8972,40.9828,257900.0
2014-12-08 12:40:00,47.91,47.98,47.9,47.98,154700.0,40.9828,41.0427,40.9742,41.0427,154700.0
2014-12-08 12:45:00,47.98,47.99,47.89,47.91,398500.0,41.0427,41.0512,40.9657,40.9828,398500.0
2014-12-08 12:50:00,47.9,47.94,47.9,47.93,102900.0,40.9742,41.0084,40.9742,40.9999,102900.0
2014-12-08 12:55:00,47.93,47.94,47.83,47.88,113100.0,40.9999,41.0084,40.9144,40.9571,113100.0
2014-12-08 13:00:00,47.88,47.9,47.84,47.88,131700.0,40.9571,40.9742,40.9229,40.9571,131700.0
2014-12-08 13:05:00,47.87,47.91,47.84,47.85,497600.0,40.9486,40.9828,40.9229,40.9315,497600.0
2014-12-08 13:10:00,47.85,47.89,47.8,47.81,311100.0,40.9315,40.9657,40.8887,40.8972,311100.0
2014-12-08 13:15:00,47.82,47.82,47.72,47.73,287300.0,40.9058,40.9058,40.8203,40.8288,287300.0
2014-12-08 13:20:00,47.72,47.73,47.63,47.65,301900.0,40.8203,40.8288,40.7433,40.7604,301900.0
2014-12-08 13:25:00,47.66,47.69,47.63,47.68,127500.0,40.7689,40.7946,40.7433,40.786,127500.0
2014-12-08 13:30:00,47.68,47.68,47.61,47.61,230200.0,40.786,40.786,40.7262,40.7262,230200.0
2014-12-08 13:35:00,47.62,47.62,47.53,47.6,215000.0,40.7347,40.7347,40.6577,40.7176,215000.0
2014-12-08 13:40:00,47.59,47.6,47.51,47.56,230200.0,40.7091,40.7176,40.6406,40.6834,230200.0
2014-12-08 13:45:00,47.56,47.64,47.55,47.56,251600.0,40.6834,40.7518,40.6748,40.6834,251600.0
2014-12-08 13:50:00,47.57,47.6,47.55,47.59,166000.0,40.6919,40.7176,40.6748,40.7091,166000.0
2014-12-08 13:55:00,47.59,47.6,47.54,47.55,186500.0,40.7091,40.7176,40.6663,40.6748,186500.0
2014-12-08 14:00:00,47.55,47.57,47.44,47.51,271400.0,40.6748,40.6919,40.5807,40.6406,271400.0
2014-12-08 14:05:00,47.51,47.56,47.47,47.52,327700.0,40.6406,40.6834,40.6064,40.6492,327700.0
2014-12-08 14:10:00,47.53,47.56,47.49,47.53,157900.0,40.6577,40.6834,40.6235,40.6577,157900.0
2014-12-08 14:15:00,47.53,47.61,47.51,47.6,109800.0,40.6577,40.7262,40.6406,40.7176,109800.0
2014-12-08 14:20:00,47.6,47.68,47.58,47.68,137700.0,40.7176,40.786,40.7005,40.786,137700.0
2014-12-08 14:25:00,47.68,47.72,47.65,47.72,181800.0,40.786,40.8203,40.7604,40.8203,181800.0
2014-12-08 14:30:00,47.72,47.72,47.67,47.7,129000.0,40.8203,40.8203,40.7775,40.8031,129000.0
2014-12-08 14:35:00,47.7,47.76,47.68,47.68,175600.0,40.8031,40.8545,40.786,40.786,175600.0
2014-12-08 14:40:00,47.68,47.73,47.68,47.71,350800.0,40.786,40.8288,40.786,40.8117,350800.0
2014-12-08 14:45:00,47.7,47.73,47.68,47.73,132900.0,40.8031,40.8288,40.786,40.8288,132900.0
2014-12-08 14:50:00,47.73,47.74,47.69,47.7,180700.0,40.8288,40.8374,40.7946,40.8031,180700.0
2014-12-08 14:55:00,47.71,47.73,47.66,47.68,130300.0,40.8117,40.8288,40.7689,40.786,130300.0
2014-12-08 15:00:00,47.68,47.68,47.62,47.64,234700.0,40.786,40.786,40.7347,40.7518,234700.0
2014-12-08 15:05:00,47.64,47.64,47.57,47.58,224300.0,40.7518,40.7518,40.6919,40.7005,224300.0
2014-12-08 15:10:00,47.59,47.64,47.58,47.63,146300.0,40.7091,40.7518,40.7005,40.7433,146300.0
2014-12-08 15:15:00,47.63,47.65,47.58,47.59,254600.0,40.7433,40.7604,40.7005,40.7091,254600.0
2014-12-08 15:20:00,47.59,47.65,47.57,47.63,334500.0,40.7091,40.7604,40.6919,40.7433,334500.0
2014-12-08 15:25:00,47.64,47.71,47.63,47.66,348300.0,40.7518,40.8117,40.7433,40.7689,348300.0
2014-12-08 15:30:00,47.67,47.73,47.63,47.69,349800.0,40.7775,40.8288,40.7433,40.7946,349800.0
2014-12-08 15:35:00,47.7,47.74,47.68,47.73,396000.0,40.8031,40.8374,40.786,40.8288,396000.0
2014-12-08 15:40:00,47.74,47.75,47.66,47.73,298400.0,40.8374,40.8459,40.7689,40.8288,298400.0
2014-12-08 15:45:00,47.73,47.75,47.7,47.74,453700.0,40.8288,40.8459,40.8031,40.8374,453700.0
2014-12-08 15:50:00,47.73,47.75,47.68,47.74,961400.0,40.8288,40.8459,40.786,40.8374,961400.0
2014-12-08 15:55:00,47.73,47.79,47.68,47.69,2082600.0,40.8288,40.8801,40.786,40.7946,2082600.0
2014-12-09 09:30:00,47.11,47.6,47.05,47.42,1221500.0,40.2985,40.7176,40.2471,40.5636,1221500.0
2014-12-09 09:35:00,47.43,47.59,47.3,47.57,534200.0,40.5722,40.7091,40.461,40.6919,534200.0
2014-12-09 09:40:00,47.57,47.62,47.48,47.54,505000.0,40.6919,40.7347,40.615,40.6663,505000.0
2014-12-09 09:45:00,47.53,47.54,47.37,47.46,440600.0,40.6577,40.6663,40.5209,40.5978,440600.0
2014-12-09 09:50:00,47.46,47.49,47.36,47.38,349200.0,40.5978,40.6235,40.5123,40.5294,349200.0
2014-12-09 09:55:00,47.37,47.52,47.35,47.5,171200.0,40.5209,40.6492,40.5038,40.6321,171200.0
2014-12-09 10:00:00,47.5,47.54,47.3,47.31,362400.0,40.6321,40.6663,40.461,40.4695,362400.0
2014-12-09 10:05:00,47.3,47.39,47.3,47.35,246400.0,40.461,40.538,40.461,40.5038,246400.0
2014-12-09 10:10:00,47.37,47.38,47.21,47.33,333800.0,40.5209,40.5294,40.384,40.4866,333800.0
2014-12-09 10:15:00,47.33,47.44,47.3,47.41,226400.0,40.4866,40.5807,40.461,40.5551,226400.0
2014-12-09 10:20:00,47.42,47.47,47.4,47.44,240800.0,40.5636,40.6064,40.5465,40.5807,240800.0
2014-12-09 10:25:00,47.43,47.46,47.36,47.4,399800.0,40.5722,40.5978,40.5123,40.5465,399800.0
2014-12-09 10:30:00,47.4,47.41,47.24,47.31,243900.0,40.5465,40.5551,40.4097,40.4695,243900.0
2014-12-09 10:35:00,47.31,47.41,47.3,47.36,337000.0,40.4695,40.5551,40.461,40.5123,337000.0
2014-12-09 10:40:00,47.36,47.46,47.35,47.37,220000.0,40.5123,40.5978,40.5038,40.5209,220000.0
2014-12-09 10:45:00,47.37,47.45,47.36,47.41,228000.0,40.5209,40.5893,40.5123,40.5551,228000.0
2014-12-09 10:50:00,47.42,47.42,47.36,47.37,189200.0,40.5636,40.5636,40.5123,40.5209,189200.0
2014-12-09 10:55:00,47.37,47.4,47.34,47.35,171000.0,40.5209,40.5465,40.4952,40.5038,171000.0
2014-12-09 11:00:00,47.35,47.36,47.32,47.32,108500.0,40.5038,40.5123,40.4781,40.4781,108500.0
2014-12-09 11:05:00,47.33,47.38,47.31,47.32,100200.0,40.4866,40.5294,40.4695,40.4781,100200.0
2014-12-09 11:10:00,47.33,47.38,47.32,47.35,79400.0,40.4866,40.5294,40.4781,40.5038,79400.0
2014-12-09 11:15:00,47.35,47.46,47.32,47.45,199900.0,40.5038,40.5978,40.4781,40.5893,199900.0
2014-12-09 11:20:00,47.44,47.62,47.44,47.6,267600.0,40.5807,40.7347,40.5807,40.7176,267600.0
2014-12-09 11:25:00,47.62,47.67,47.54,47.55,231200.0,40.7347,40.7775,40.6663,40.6748,231200.0
2014-12-09 11:30:00,47.55,47.62,47.54,47.61,183300.0,40.6748,40.7347,40.6663,40.7262,183300.0
2014-12-09 11:35:00,47.6,47.62,47.6,47.6,123800.0,40.7176,40.7347,40.7176,40.7176,123800.0
2014-12-09 11:40:00,47.6,47.62,47.56,47.61,95800.0,40.7176,40.7347,40.6834,40.7262,95800.0
2014-12-09 11:45:00,47.61,47.62,47.51,47.62,304100.0,40.7262,40.7347,40.6406,40.7347,304100.0
2014-12-09 11:50:00,47.62,47.62,47.56,47.59,62600.0,40.7347,40.7347,40.6834,40.7091,62600.0
2014-12-09 11:55:00,47.6,47.66,47.58,47.65,93400.0,40.7176,40.7689,40.7005,40.7604,93400.0
2014-12-09 12:00:00,47.64,47.64,47.58,47.59,55500.0,40.7518,40.7518,40.7005,40.7091,55500.0
2014-12-09 12:05:00,47.6,47.67,47.59,47.64,137700.0,40.7176,40.7775,40.7091,40.7518,137700.0
2014-12-09 12:10:00,47.64,47.67,47.6,47.62,139200.0,40.7518,40.7775,40.7176,40.7347,139200.0
2014-12-09 12:15:00,47.62,47.62,47.51,47.54,176600.0,40.7347,40.7347,40.6406,40.6663,176600.0
2014-12-09 12:20:00,47.55,47.57,47.5,47.52,87100.0,40.6748,40.6919,40.6321,40.6492,87100.0
2014-12-09 12:25:00,47.52,47.63,47.51,47.6,143000.0,40.6492,40.7433,40.6406,40.7176,143000.0
2014-12-09 12:30:00,47.6,47.61,47.54,47.6,119800.0,40.7176,40.7262,40.6663,40.7176,119800.0
2014-12-09 12:35:00,47.6,47.72,47.59,47.69,126600.0,40.7176,40.8203,40.7091,40.7946,126600.0
2014-12-09 12:40:00,47.7,47.74,47.66,47.69,139500.0,40.8031,40.8374,40.7689,40.7946,139500.0
2014-12-09 12:45:00,47.69,47.7,47.65,47.69,86900.0,40.7946,40.8031,40.7604,40.7946,86900.0
2014-12-09 12:50:00,47.69,47.73,47.68,47.71,133200.0,40.7946,40.8288,40.786,40.8117,133200.0
2014-12-09 12:55:00,47.7,47.74,47.7,47.71,88200.0,40.8031,40.8374,40.8031,40.8117,88200.0
2014-12-09 13:00:00,47.71,47.78,47.69,47.78,99300.0,40.8117,40.8716,40.7946,40.8716,99300.0
2014-12-09 13:05:00,47.77,47.79,47.74,47.79,148800.0,40.863,40.8801,40.8374,40.8801,148800.0
2014-12-09 13:10:00,47.78,47.83,47.78,47.8,180400.0,40.8716,40.9144,40.8716,40.8887,180400.0
2014-12-09 13:15:00,47.8,47.83,47.79,47.8,87500.0,40.8887,40.9144,40.8801,40.8887,87500.0
2014-12-09 13:20:00,47.8,47.82,47.79,47.82,104400.0,40.8887,40.9058,40.8801,40.9058,104400.0
2014-12-09 13:25:00,47.82,47.84,47.8,47.82,100800.0,40.9058,40.9229,40.8887,40.9058,100800.0
2014-12-09 13:30:00,47.83,47.88,47.82,47.88,160800.0,40.9144,40.9571,40.9058,40.9571,160800.0
2014-12-09 13:35:00,47.87,47.92,47.86,47.9,185500.0,40.9486,40.9913,40.94,40.9742,185500.0
2014-12-09 13:40:00,47.9,47.92,47.87,47.91,142200.0,40.9742,40.9913,40.9486,40.9828,142200.0
2014-12-09 13:45:00,47.92,47.92,47.87,47.88,107500.0,40.9913,40.9913,40.9486,40.9571,107500.0
2014-12-09 13:50:00,47.89,47.89,47.79,47.84,247700.0,40.9657,40.9657,40.8801,40.9229,247700.0
2014-12-09 13:55:00,47.84,47.86,47.78,47.79,137700.0,40.9229,40.94,40.8716,40.8801,137700.0
2014-12-09 14:00:00,47.79,47.82,47.79,47.82,170400.0,40.8801,40.9058,40.8801,40.9058,170400.0
2014-12-09 14:05:00,47.82,47.85,47.81,47.81,184200.0,40.9058,40.9315,40.8972,40.8972,184200.0
2014-12-09 14:10:00,47.82,47.84,47.74,47.74,159800.0,40.9058,40.9229,40.8374,40.8374,159800.0
2014-12-09 14:15:00,47.75,47.76,47.69,47.72,164600.0,40.8459,40.8545,40.7946,40.8203,164600.0
2014-12-09 14:20:00,47.71,47.77,47.71,47.75,181200.0,40.8117,40.863,40.8117,40.8459,181200.0
2014-12-09 14:25:00,47.75,47.77,47.7,47.73,186100.0,40.8459,40.863,40.8031,40.8288,186100.0
2014-12-09 14:30:00,47.73,47.74,47.59,47.6,169400.0,40.8288,40.8374,40.7091,40.7176,169400.0
2014-12-09 14:35:00,47.6,47.65,47.55,47.57,314000.0,40.7176,40.7604,40.6748,40.6919,314000.0
2014-12-09 14:40:00,47.57,47.57,47.48,47.52,277300.0,40.6919,40.6919,40.615,40.6492,277300.0
2014-12-09 14:45:00,47.53,47.55,47.5,47.52,312300.0,40.6577,40.6748,40.6321,40.6492,312300.0
2014-12-09 14:50:00,47.53,47.54,47.46,47.52,204400.0,40.6577,40.6663,40.5978,40.6492,204400.0
2014-12-09 14:55:00,47.52,47.61,47.51,47.6,161500.0,40.6492,40.7262,40.6406,40.7176,161500.0
2014-12-09 15:00:00,47.6,47.67,47.6,47.63,270000.0,40.7176,40.7775,40.7176,40.7433,270000.0
2014-12-09 15:05:00,47.63,47.63,47.55,47.57,174800.0,40.7433,40.7433,40.6748,40.6919,174800.0
2014-12-09 15:10:00,47.58,47.58,47.51,47.53,249100.0,40.7005,40.7005,40.6406,40.6577,249100.0
2014-12-09 15:15:00,47.53,47.61,47.53,47.61,118800.0,40.6577,40.7262,40.6577,40.7262,118800.0
2014-12-09 15:20:00,47.61,47.64,47.6,47.63,142100.0,40.7262,40.7518,40.7176,40.7433,142100.0
2014-12-09 15:25:00,47.62,47.65,47.59,47.59,204500.0,40.7347,40.7604,40.7091,40.7091,204500.0
2014-12-09 15:30:00,47.59,47.61,47.56,47.59,171200.0,40.7091,40.7262,40.6834,40.7091,171200.0
2014-12-09 15:35:00,47.59,47.64,47.57,47.59,242200.0,40.7091,40.7518,40.6919,40.7091,242200.0
2014-12-09 15:40:00,47.59,47.65,47.56,47.65,324600.0,40.7091,40.7604,40.6834,40.7604,324600.0
2014-12-09 15:45:00,47.64,47.71,47.62,47.7,340100.0,40.7518,40.8117,40.7347,40.8031,340100.0
2014-12-09 15:50:00,47.69,47.7,47.58,47.64,852000.0,40.7946,40.8031,40.7005,40.7518,852000.0
2014-12-09 15:55:00,47.64,47.67,47.59,47.6,1689100.0,40.7518,40.7775,40.7091,40.7176,1689100.0
2014-12-10 09:30:00,47.55,47.59,47.28,47.3,778200.0,40.6748,40.7091,40.4439,40.461,778200.0
2014-12-10 09:35:00,47.3,47.42,47.25,47.41,326500.0,40.461,40.5636,40.4182,40.5551,326500.0
2014-12-10 09:40:00,47.41,47.43,47.2,47.24,441000.0,40.5551,40.5722,40.3754,40.4097,441000.0
2014-12-10 09:45:00,47.24,47.25,47.17,47.21,412700.0,40.4097,40.4182,40.3498,40.384,412700.0
2014-12-10 09:50:00,47.21,47.27,47.11,47.16,435300.0,40.384,40.4353,40.2985,40.3412,435300.0
2014-12-10 09:55:00,47.16,47.18,47.11,47.11,361100.0,40.3412,40.3583,40.2985,40.2985,361100.0
2014-12-10 10:00:00,47.12,47.17,47.07,47.09,268800.0,40.307,40.3498,40.2642,40.2813,268800.0
2014-12-10 10:05:00,47.08,47.17,47.07,47.09,348500.0,40.2728,40.3498,40.2642,40.2813,348500.0
2014-12-10 10:10:00,47.09,47.1,47.03,47.03,289800.0,40.2813,40.2899,40.23,40.23,289800.0
2014-12-10 10:15:00,47.02,47.09,46.94,47.09,775300.0,40.2215,40.2813,40.153,40.2813,775300.0
2014-12-10 10:20:00,47.1,47.18,47.07,47.12,541700.0,40.2899,40.3583,40.2642,40.307,541700.0
2014-12-10 10:25:00,47.11,47.14,47.04,47.11,430900.0,40.2985,40.3241,40.2386,40.2985,430900.0
2014-12-10 10:30:00,47.11,47.11,46.99,47.01,390000.0,40.2985,40.2985,40.1958,40.2129,390000.0
2014-12-10 10:35:00,47.01,47.11,47.01,47.1,332100.0,40.2129,40.2985,40.2129,40.2899,332100.0
2014-12-10 10:40:00,47.09,47.17,47.07,47.14,296300.0,40.2813,40.3498,40.2642,40.3241,296300.0
2014-12-10 10:45:00,47.14,47.21,47.12,47.19,182400.0,40.3241,40.384,40.307,40.3669,182400.0
2014-12-10 10:50:00,47.19,47.25,47.15,47.24,421500.0,40.3669,40.4182,40.3327,40.4097,421500.0
2014-12-10 10:55:00,47.24,47.39,47.23,47.39,375800.0,40.4097,40.538,40.4011,40.538,375800.0
2014-12-10 11:00:00,47.39,47.41,47.36,47.39,252100.0,40.538,40.5551,40.5123,40.538,252100.0
2014-12-10 11:05:00,47.39,47.4,47.34,47.38,261900.0,40.538,40.5465,40.4952,40.5294,261900.0
2014-12-10 11:10:00,47.39,47.41,47.35,47.4,242600.0,40.538,40.5551,40.5038,40.5465,242600.0
2014-12-10 11:15:00,47.4,47.4,47.3,47.34,234700.0,40.5465,40.5465,40.461,40.4952,234700.0
2014-12-10 11:20:00,47.35,47.41,47.33,47.4,248000.0,40.5038,40.5551,40.4866,40.5465,248000.0
2014-12-10 11:25:00,47.4,47.4,47.29,47.3,163700.0,40.5465,40.5465,40.4524,40.461,163700.0
2014-12-10 11:30:00,47.31,47.34,47.27,47.29,220600.0,40.4695,40.4952,40.4353,40.4524,220600.0
2014-12-10 11:35:00,47.29,47.39,47.29,47.39,145200.0,40.4524,40.538,40.4524,40.538,145200.0
2014-12-10 11:40:00,47.39,47.4,47.34,47.4,147600.0,40.538,40.5465,40.4952,40.5465,147600.0
2014-12-10 11:45:00,47.39,47.45,47.36,47.45,219400.0,40.538,40.5893,40.5123,40.5893,219400.0
2014-12-10 11:50:00,47.45,47.58,47.44,47.56,280700.0,40.5893,40.7005,40.5807,40.6834,280700.0
2014-12-10 11:55:00,47.57,47.66,47.57,47.62,457500.0,40.6919,40.7689,40.6919,40.7347,457500.0
2014-12-10 12:00:00,47.61,47.61,47.48,47.53,258900.0,40.7262,40.7262,40.615,40.6577,258900.0
2014-12-10 12:05:00,47.53,47.55,47.43,47.49,225900.0,40.6577,40.6748,40.5722,40.6235,225900.0
2014-12-10 12:10:00,47.49,47.49,47.43,47.45,106600.0,40.6235,40.6235,40.5722,40.5893,106600.0
2014-12-10 12:15:00,47.45,47.45,47.3,47.31,291900.0,40.5893,40.5893,40.461,40.4695,291900.0
2014-12-10 12:20:00,47.3,47.4,47.29,47.4,116900.0,40.461,40.5465,40.4524,40.5465,116900.0
2014-12-10 12:25:00,47.4,47.4,47.33,47.33,105700.0,40.5465,40.5465,40.4866,40.4866,105700.0
2014-12-10 12:30:00,47.34,47.35,47.29,47.33,130600.0,40.4952,40.5038,40.4524,40.4866,130600.0
2014-12-10 12:35:00,47.32,47.38,47.32,47.35,189200.0,40.4781,40.5294,40.4781,40.5038,189200.0
2014-12-10 12:40:00,47.34,47.39,47.33,47.39,91400.0,40.4952,40.538,40.4866,40.538,91400.0
2014-12-10 12:45:00,47.39,47.39,47.34,47.36,109300.0,40.538,40.538,40.4952,40.5123,109300.0
2014-12-10 12:50:00,47.36,47.4,47.34,47.34,87300.0,40.5123,40.5465,40.4952,40.4952,87300.0
2014-12-10 12:55:00,47.34,47.35,47.3,47.33,108400.0,40.4952,40.5038,40.461,40.4866,108400.0
2014-12-10 13:00:00,47.32,47.35,47.32,47.34,108300.0,40.4781,40.5038,40.4781,40.4952,108300.0
2014-12-10 13:05:00,47.34,47.34,47.27,47.28,121800.0,40.4952,40.4952,40.4353,40.4439,121800.0
2014-12-10 13:10:00,47.28,47.35,47.24,47.34,200700.0,40.4439,40.5038,40.4097,40.4952,200700.0
2014-12-10 13:15:00,47.34,47.36,47.26,47.27,245600.0,40.4952,40.5123,40.4268,40.4353,245600.0
2014-12-10 13:20:00,47.28,47.3,47.25,47.29,110600.0,40.4439,40.461,40.4182,40.4524,110600.0
2014-12-10 13:25:00,47.29,47.33,47.28,47.32,95500.0,40.4524,40.4866,40.4439,40.4781,95500.0
2014-12-10 13:30:00,47.33,47.34,47.23,47.25,139200.0,40.4866,40.4952,40.4011,40.4182,139200.0
2014-12-10 13:35:00,47.26,47.28,47.22,47.24,113500.0,40.4268,40.4439,40.3925,40.4097,113500.0
2014-12-10 13:40:00,47.24,47.25,47.17,47.24,121100.0,40.4097,40.4182,40.3498,40.4097,121100.0
2014-12-10 13:45:00,47.25,47.25,47.09,47.11,428000.0,40.4182,40.4182,40.2813,40.2985,428000.0
2014-12-10 13:50:00,47.1,47.13,47.06,47.06,269300.0,40.2899,40.3156,40.2557,40.2557,269300.0
2014-12-10 13:55:00,47.05,47.05,46.94,46.95,465800.0,40.2471,40.2471,40.153,40.1616,465800.0
2014-12-10 14:00:00,46.95,46.97,46.87,46.95,487200.0,40.1616,40.1787,40.0932,40.1616,487200.0
2014-12-10 14:05:00,46.95,46.96,46.88,46.89,222200.0,40.1616,40.1701,40.1017,40.1103,222200.0
2014-12-10 14:10:00,46.89,46.89,46.81,46.82,431300.0,40.1103,40.1103,40.0418,40.0504,431300.0
2014-12-10 14:15:00,46.81,46.9,46.79,46.9,262400.0,40.0418,40.1188,40.0247,40.1188,262400.0
2014-12-10 14:20:00,46.9,46.9,46.71,46.72,486900.0,40.1188,40.1188,39.9563,39.9648,486900.0
2014-12-10 14:25:00,46.71,46.85,46.7,46.83,307500.0,39.9563,40.076,39.9477,40.0589,307500.0
2014-12-10 14:30:00,46.83,46.89,46.75,46.87,442900.0,40.0589,40.1103,39.9905,40.0932,442900.0
2014-12-10 14:35:00,46.88,46.88,46.79,46.8,298200.0,40.1017,40.1017,40.0247,40.0333,298200.0
2014-12-10 14:40:00,46.8,46.88,46.77,46.83,319300.0,40.0333,40.1017,40.0076,40.0589,319300.0
2014-12-10 14:45:00,46.84,46.92,46.79,46.87,200200.0,40.0675,40.1359,40.0247,40.0932,200200.0
2014-12-10 14:50:00,46.86,46.87,46.81,46.87,188100.0,40.0846,40.0932,40.0418,40.0932,188100.0
2014-12-10 14:55:00,46.87,46.87,46.8,46.8,238700.0,40.0932,40.0932,40.0333,40.0333,238700.0
2014-12-10 15:00:00,46.8,46.85,46.75,46.81,259900.0,40.0333,40.076,39.9905,40.0418,259900.0
2014-12-10 15:05:00,46.81,46.92,46.77,46.89,256200.0,40.0418,40.1359,40.0076,40.1103,256200.0
2014-12-10 15:10:00,46.89,46.92,46.87,46.92,160200.0,40.1103,40.1359,40.0932,40.1359,160200.0
2014-12-10 15:15:00,46.92,46.98,46.88,46.92,287300.0,40.1359,40.1873,40.1017,40.1359,287300.0
2014-12-10 15:20:00,46.92,46.99,46.9,46.96,380000.0,40.1359,40.1958,40.1188,40.1701,380000.0
2014-12-10 15:25:00,46.96,46.97,46.88,46.95,258900.0,40.1701,40.1787,40.1017,40.1616,258900.0
2014-12-10 15:30:00,46.95,47.01,46.93,47.01,219600.0,40.1616,40.2129,40.1445,40.2129,219600.0
2014-12-10 15:35:00,47.01,47.02,46.92,46.98,336300.0,40.2129,40.2215,40.1359,40.1873,336300.0
2014-12-10 15:40:00,46.98,46.98,46.87,46.93,496200.0,40.1873,40.1873,40.0932,40.1445,496200.0
2014-12-10 15:45:00,46.93,46.93,46.82,46.85,579100.0,40.1445,40.1445,40.0504,40.076,579100.0
2014-12-10 15:50:00,46.84,46.9,46.8,46.9,1177500.0,40.0675,40.1188,40.0333,40.1188,1177500.0
2014-12-10 15:55:00,46.9,46.97,46.85,46.92,1935200.0,40.1188,40.1787,40.076,40.1359,1935200.0
2014-12-11 09:30:00,47.08,47.1,46.72,46.72,1242900.0,40.2728,40.2899,39.9648,39.9648,1242900.0
2014-12-11 09:35:00,46.73,46.79,46.68,46.72,756900.0,39.9734,40.0247,39.9306,39.9648,756900.0
2014-12-11 09:40:00,46.72,46.83,46.7,46.78,765900.0,39.9648,40.0589,39.9477,40.0162,765900.0
2014-12-11 09:45:00,46.78,46.88,46.75,46.87,749900.0,40.0162,40.1017,39.9905,40.0932,749900.0
2014-12-11 09:50:00,46.87,47.01,46.87,46.95,418500.0,40.0932,40.2129,40.0932,40.1616,418500.0
2014-12-11 09:55:00,46.95,47.05,46.91,47.01,474700.0,40.1616,40.2471,40.1274,40.2129,474700.0
2014-12-11 10:00:00,47.0,47.02,46.92,47.02,588400.0,40.2044,40.2215,40.1359,40.2215,588400.0
2014-12-11 10:05:00,47.02,47.09,46.96,47.06,598400.0,40.2215,40.2813,40.1701,40.2557,598400.0
2014-12-11 10:10:00,47.06,47.14,47.02,47.11,365200.0,40.2557,40.3241,40.2215,40.2985,365200.0
2014-12-11 10:15:00,47.12,47.25,47.09,47.21,543500.0,40.307,40.4182,40.2813,40.384,543500.0
2014-12-11 10:20:00,47.2,47.34,47.18,47.34,391700.0,40.3754,40.4952,40.3583,40.4952,391700.0
2014-12-11 10:25:00,47.33,47.4,47.29,47.34,314200.0,40.4866,40.5465,40.4524,40.4952,314200.0
2014-12-11 10:30:00,47.34,47.4,47.31,47.4,511600.0,40.4952,40.5465,40.4695,40.5465,511600.0
2014-12-11 10:35:00,47.4,47.49,47.37,47.48,592900.0,40.5465,40.6235,40.5209,40.615,592900.0
2014-12-11 10:40:00,47.48,47.49,47.36,47.42,700900.0,40.615,40.6235,40.5123,40.5636,700900.0
2014-12-11 10:45:00,47.41,47.46,47.38,47.45,272600.0,40.5551,40.5978,40.5294,40.5893,272600.0
2014-12-11 10:50:00,47.45,47.49,47.42,47.48,267100.0,40.5893,40.6235,40.5636,40.615,267100.0
2014-12-11 10:55:00,47.48,47.5,47.42,47.43,221600.0,40.615,40.6321,40.5636,40.5722,221600.0
2014-12-11 11:00:00,47.44,47.49,47.42,47.44,184300.0,40.5807,40.6235,40.5636,40.5807,184300.0
2014-12-11 11:05:00,47.45,47.5,47.43,47.47,165600.0,40.5893,40.6321,40.5722,40.6064,165600.0
2014-12-11 11:10:00,47.46,47.48,47.43,47.45,232400.0,40.5978,40.615,40.5722,40.5893,232400.0
2014-12-11 11:15:00,47.45,47.54,47.43,47.52,324800.0,40.5893,40.6663,40.5722,40.6492,324800.0
2014-12-11 11:20:00,47.52,47.58,47.51,47.57,261400.0,40.6492,40.7005,40.6406,40.6919,261400.0
2014-12-11 11:25:00,47.57,47.62,47.54,47.57,299900.0,40.6919,40.7347,40.6663,40.6919,299900.0
2014-12-11 11:30:00,47.57,47.62,47.53,47.59,229700.0,40.6919,40.7347,40.6577,40.7091,229700.0
2014-12-11 11:35:00,47.58,47.69,47.58,47.68,306600.0,40.7005,40.7946,40.7005,40.786,306600.0
2014-12-11 11:40:00,47.68,47.69,47.6,47.62,158400.0,40.786,40.7946,40.7176,40.7347,158400.0
2014-12-11 11:45:00,47.63,47.63,47.57,47.58,171500.0,40.7433,40.7433,40.6919,40.7005,171500.0
2014-12-11 11:50:00,47.59,47.71,47.58,47.7,261200.0,40.7091,40.8117,40.7005,40.8031,261200.0
2014-12-11 11:55:00,47.7,47.74,47.68,47.73,197200.0,40.8031,40.8374,40.786,40.8288,197200.0
2014-12-11 12:00:00,47.73,47.74,47.64,47.67,164000.0,40.8288,40.8374,40.7518,40.7775,164000.0
2014-12-11 12:05:00,47.66,47.67,47.58,47.59,175600.0,40.7689,40.7775,40.7005,40.7091,175600.0
2014-12-11 12:10:00,47.59,47.6,47.53,47.57,110800.0,40.7091,40.7176,40.6577,40.6919,110800.0
2014-12-11 12:15:00,47.57,47.61,47.53,47.6,102200.0,40.6919,40.7262,40.6577,40.7176,102200.0
2014-12-11 12:20:00,47.59,47.62,47.58,47.61,83700.0,40.7091,40.7347,40.7005,40.7262,83700.0
2014-12-11 12:25:00,47.61,47.61,47.56,47.59,82500.0,40.7262,40.7262,40.6834,40.7091,82500.0
2014-12-11 12:30:00,47.59,47.62,47.56,47.56,118200.0,40.7091,40.7347,40.6834,40.6834,118200.0
2014-12-11 12:35:00,47.56,47.64,47.56,47.63,225300.0,40.6834,40.7518,40.6834,40.7433,225300.0
2014-12-11 12:40:00,47.62,47.63,47.56,47.57,92400.0,40.7347,40.7433,40.6834,40.6919,92400.0
2014-12-11 12:45:00,47.58,47.64,47.57,47.59,141600.0,40.7005,40.7518,40.6919,40.7091,141600.0
2014-12-11 12:50:00,47.59,47.64,47.58,47.61,129700.0,40.7091,40.7518,40.7005,40.7262,129700.0
2014-12-11 12:55:00,47.62,47.64,47.59,47.63,151500.0,40.7347,40.7518,40.7091,40.7433,151500.0
2014-12-11 13:00:00,47.63,47.63,47.55,47.61,108100.0,40.7433,40.7433,40.6748,40.7262,108100.0
2014-12-11 13:05:00,47.6,47.64,47.59,47.61,104900.0,40.7176,40.7518,40.7091,40.7262,104900.0
2014-12-11 13:10:00,47.61,47.61,47.54,47.55,171400.0,40.7262,40.7262,40.6663,40.6748,171400.0
2014-12-11 13:15:00,47.56,47.59,47.53,47.56,153500.0,40.6834,40.7091,40.6577,40.6834,153500.0
2014-12-11 13:20:00,47.55,47.58,47.52,47.54,110300.0,40.6748,40.7005,40.6492,40.6663,110300.0
2014-12-11 13:25:00,47.54,47.59,47.52,47.58,162000.0,40.6663,40.7091,40.6492,40.7005,162000.0
2014-12-11 13:30:00,47.58,47.63,47.57,47.61,216000.0,40.7005,40.7433,40.6919,40.7262,216000.0
2014-12-11 13:35:00,47.61,47.63,47.56,47.57,199000.0,40.7262,40.7433,40.6834,40.6919,199000.0
2014-12-11 13:40:00,47.57,47.66,47.55,47.65,216200.0,40.6919,40.7689,40.6748,40.7604,216200.0
2014-12-11 13:45:00,47.65,47.69,47.61,47.69,130100.0,40.7604,40.7946,40.7262,40.7946,130100.0
2014-12-11 13:50:00,47.69,47.69,47.66,47.67,95300.0,40.7946,40.7946,40.7689,40.7775,95300.0
2014-12-11 13:55:00,47.68,47.69,47.58,47.61,247700.0,40.786,40.7946,40.7005,40.7262,247700.0
2014-12-11 14:00:00,47.61,47.64,47.57,47.64,218800.0,40.7262,40.7518,40.6919,40.7518,218800.0
2014-12-11 14:05:00,47.63,47.66,47.59,47.62,153600.0,40.7433,40.7689,40.7091,40.7347,153600.0
2014-12-11 14:10:00,47.63,47.63,47.57,47.62,288300.0,40.7433,40.7433,40.6919,40.7347,288300.0
2014-12-11 14:15:00,47.62,47.62,47.55,47.57,150000.0,40.7347,40.7347,40.6748,40.6919,150000.0
2014-12-11 14:20:00,47.56,47.6,47.55,47.56,149900.0,40.6834,40.7176,40.6748,40.6834,149900.0
2014-12-11 14:25:00,47.57,47.57,47.48,47.49,208700.0,40.6919,40.6919,40.615,40.6235,208700.0
2014-12-11 14:30:00,47.49,47.51,47.44,47.45,249200.0,40.6235,40.6406,40.5807,40.5893,249200.0
2014-12-11 14:35:00,47.46,47.49,47.43,47.48,177300.0,40.5978,40.6235,40.5722,40.615,177300.0
2014-12-11 14:40:00,47.48,47.52,47.44,47.45,158200.0,40.615,40.6492,40.5807,40.5893,158200.0
2014-12-11 14:45:00,47.45,47.47,47.36,47.37,390800.0,40.5893,40.6064,40.5123,40.5209,390800.0
2014-12-11 14:50:00,47.37,47.4,47.34,47.34,277800.0,40.5209,40.5465,40.4952,40.4952,277800.0
2014-12-11 14:55:00,47.35,47.38,47.27,47.32,276900.0,40.5038,40.5294,40.4353,40.4781,276900.0
2014-12-11 15:00:00,47.32,47.37,47.3,47.36,246500.0,40.4781,40.5209,40.461,40.5123,246500.0
2014-12-11 15:05:00,47.36,47.37,47.3,47.31,274000.0,40.5123,40.5209,40.461,40.4695,274000.0
2014-12-11 15:10:00,47.31,47.41,47.3,47.39,247100.0,40.4695,40.5551,40.461,40.538,247100.0
2014-12-11 15:15:00,47.39,47.47,47.38,47.45,233100.0,40.538,40.6064,40.5294,40.5893,233100.0
2014-12-11 15:20:00,47.45,47.49,47.41,47.47,192700.0,40.5893,40.6235,40.5551,40.6064,192700.0
2014-12-11 15:25:00,47.46,47.51,47.42,47.46,233800.0,40.5978,40.6406,40.5636,40.5978,233800.0
2014-12-11 15:30:00,47.46,47.53,47.4,47.44,372800.0,40.5978,40.6577,40.5465,40.5807,372800.0
2014-12-11 15:35:00,47.44,47.44,47.37,47.37,221200.0,40.5807,40.5807,40.5209,40.5209,221200.0
2014-12-11 15:40:00,47.38,47.42,47.26,47.26,513700.0,40.5294,40.5636,40.4268,40.4268,513700.0
2014-12-11 15:45:00,47.26,47.29,47.13,47.16,789600.0,40.4268,40.4524,40.3156,40.3412,789600.0
2014-12-11 15:50:00,47.16,47.17,47.06,47.13,720100.0,40.3412,40.3498,40.2557,40.3156,720100.0
2014-12-11 15:55:00,47.13,47.23,47.11,47.18,1125400.0,40.3156,40.4011,40.2985,40.3583,1125400.0
2014-12-12 09:30:00,46.78,47.44,46.67,47.34,1665200.0,40.0162,40.5807,39.9221,40.4952,1665200.0
2014-12-12 09:35:00,47.34,47.38,47.18,47.22,502600.0,40.4952,40.5294,40.3583,40.3925,502600.0
2014-12-12 09:40:00,47.21,47.38,47.14,47.3,487900.0,40.384,40.5294,40.3241,40.461,487900.0
2014-12-12 09:45:00,47.3,47.33,47.22,47.25,394400.0,40.461,40.4866,40.3925,40.4182,394400.0
2014-12-12 09:50:00,47.25,47.54,47.24,47.53,561400.0,40.4182,40.6663,40.4097,40.6577,561400.0
2014-12-12 09:55:00,47.54,47.73,47.49,47.63,1065900.0,40.6663,40.8288,40.6235,40.7433,1065900.0
2014-12-12 10:00:00,47.64,47.68,47.46,47.48,891700.0,40.7518,40.786,40.5978,40.615,891700.0
2014-12-12 10:05:00,47.47,47.61,47.45,47.59,320500.0,40.6064,40.7262,40.5893,40.7091,320500.0
2014-12-12 10:10:00,47.59,47.63,47.4,47.44,497900.0,40.7091,40.7433,40.5465,40.5807,497900.0
2014-12-12 10:15:00,47.44,47.51,47.33,47.51,355500.0,40.5807,40.6406,40.4866,40.6406,355500.0
2014-12-12 10:20:00,47.51,47.52,47.39,47.44,392600.0,40.6406,40.6492,40.538,40.5807,392600.0
2014-12-12 10:25:00,47.45,47.56,47.41,47.55,240100.0,40.5893,40.6834,40.5551,40.6748,240100.0
2014-12-12 10:30:00,47.56,47.67,47.55,47.66,459900.0,40.6834,40.7775,40.6748,40.7689,459900.0
2014-12-12 10:35:00,47.65,47.66,47.56,47.56,293200.0,40.7604,40.7689,40.6834,40.6834,293200.0
2014-12-12 10:40:00,47.56,47.59,47.53,47.58,221700.0,40.6834,40.7091,40.6577,40.7005,221700.0
2014-12-12 10:45:00,47.57,47.63,47.54,47.55,243200.0,40.6919,40.7433,40.6663,40.6748,243200.0
2014-12-12 10:50:00,47.55,47.56,47.34,47.39,375300.0,40.6748,40.6834,40.4952,40.538,375300.0
2014-12-12 10:55:00,47.38,47.4,47.23,47.26,341800.0,40.5294,40.5465,40.4011,40.4268,341800.0
2014-12-12 11:00:00,47.26,47.29,47.12,47.22,586500.0,40.4268,40.4524,40.307,40.3925,586500.0
2014-12-12 11:05:00,47.22,47.36,47.2,47.32,302200.0,40.3925,40.5123,40.3754,40.4781,302200.0
2014-12-12 11:10:00,47.32,47.38,47.26,47.35,113000.0,40.4781,40.5294,40.4268,40.5038,113000.0
2014-12-12 11:15:00,47.35,47.36,47.26,47.27,123300.0,40.5038,40.5123,40.4268,40.4353,123300.0
2014-12-12 11:20:00,47.27,47.36,47.25,47.29,203000.0,40.4353,40.5123,40.4182,40.4524,203000.0
2014-12-12 11:25:00,47.28,47.3,47.19,47.2,490400.0,40.4439,40.461,40.3669,40.3754,490400.0
2014-12-12 11:30:00,47.2,47.26,47.19,47.24,345100.0,40.3754,40.4268,40.3669,40.4097,345100.0
2014-12-12 11:35:00,47.23,47.33,47.23,47.33,180700.0,40.4011,40.4866,40.4011,40.4866,180700.0
2014-12-12 11:40:00,47.33,47.37,47.26,47.27,182600.0,40.4866,40.5209,40.4268,40.4353,182600.0
2014-12-12 11:45:00,47.27,47.31,47.23,47.28,236100.0,40.4353,40.4695,40.4011,40.4439,236100.0
2014-12-12 11:50:00,47.28,47.36,47.27,47.3,288700.0,40.4439,40.5123,40.4353,40.461,288700.0
2014-12-12 11:55:00,47.31,47.35,47.14,47.2,411700.0,40.4695,40.5038,40.3241,40.3754,411700.0
2014-12-12 12:00:00,47.2,47.24,47.15,47.23,292000.0,40.3754,40.4097,40.3327,40.4011,292000.0
2014-12-12 12:05:00,47.23,47.26,47.2,47.23,205800.0,40.4011,40.4268,40.3754,40.4011,205800.0
2014-12-12 12:10:00,47.23,47.26,47.2,47.24,214700.0,40.4011,40.4268,40.3754,40.4097,214700.0
2014-12-12 12:15:00,47.24,47.26,47.15,47.23,185200.0,40.4097,40.4268,40.3327,40.4011,185200.0
2014-12-12 12:20:00,47.23,47.25,47.15,47.25,259600.0,40.4011,40.4182,40.3327,40.4182,259600.0
2014-12-12 12:25:00,47.25,47.37,47.23,47.36,247000.0,40.4182,40.5209,40.4011,40.5123,247000.0
2014-12-12 12:30:00,47.34,47.4,47.32,47.34,138600.0,40.4952,40.5465,40.4781,40.4952,138600.0
2014-12-12 12:35:00,47.33,47.34,47.28,47.3,131300.0,40.4866,40.4952,40.4439,40.461,131300.0
2014-12-12 12:40:00,47.3,47.34,47.23,47.26,105400.0,40.461,40.4952,40.4011,40.4268,105400.0
2014-12-12 12:45:00,47.26,47.36,47.26,47.34,83700.0,40.4268,40.5123,40.4268,40.4952,83700.0
2014-12-12 12:50:00,47.34,47.35,47.27,47.29,133600.0,40.4952,40.5038,40.4353,40.4524,133600.0
2014-12-12 12:55:00,47.29,47.3,47.23,47.26,106600.0,40.4524,40.461,40.4011,40.4268,106600.0
2014-12-12 13:00:00,47.26,47.28,47.25,47.28,153000.0,40.4268,40.4439,40.4182,40.4439,153000.0
2014-12-12 13:05:00,47.29,47.41,47.28,47.4,245600.0,40.4524,40.5551,40.4439,40.5465,245600.0
2014-12-12 13:10:00,47.4,47.43,47.37,47.4,202500.0,40.5465,40.5722,40.5209,40.5465,202500.0
2014-12-12 13:15:00,47.41,47.5,47.41,47.45,397300.0,40.5551,40.6321,40.5551,40.5893,397300.0
2014-12-12 13:20:00,47.46,47.5,47.43,47.48,140400.0,40.5978,40.6321,40.5722,40.615,140400.0
2014-12-12 13:25:00,47.47,47.49,47.44,47.48,95000.0,40.6064,40.6235,40.5807,40.615,95000.0
2014-12-12 13:30:00,47.48,47.49,47.4,47.44,152300.0,40.615,40.6235,40.5465,40.5807,152300.0
2014-12-12 13:35:00,47.44,47.46,47.39,47.46,124600.0,40.5807,40.5978,40.538,40.5978,124600.0
2014-12-12 13:40:00,47.46,47.5,47.43,47.46,216500.0,40.5978,40.6321,40.5722,40.5978,216500.0
2014-12-12 13:45:00,47.46,47.52,47.42,47.52,147300.0,40.5978,40.6492,40.5636,40.6492,147300.0
2014-12-12 13:50:00,47.52,47.6,47.49,47.57,217400.0,40.6492,40.7176,40.6235,40.6919,217400.0
2014-12-12 13:55:00,47.57,47.71,47.57,47.65,510100.0,40.6919,40.8117,40.6919,40.7604,510100.0
2014-12-12 14:00:00,47.64,47.65,47.58,47.61,217000.0,40.7518,40.7604,40.7005,40.7262,217000.0
2014-12-12 14:05:00,47.61,47.61,47.57,47.58,167700.0,40.7262,40.7262,40.6919,40.7005,167700.0
2014-12-12 14:10:00,47.59,47.59,47.51,47.54,231800.0,40.7091,40.7091,40.6406,40.6663,231800.0
2014-12-12 14:15:00,47.53,47.53,47.48,47.51,328600.0,40.6577,40.6577,40.615,40.6406,328600.0
2014-12-12 14:20:00,47.51,47.6,47.51,47.55,334100.0,40.6406,40.7176,40.6406,40.6748,334100.0
2014-12-12 14:25:00,47.54,47.59,47.49,47.49,262200.0,40.6663,40.7091,40.6235,40.6235,262200.0
2014-12-12 14:30:00,47.5,47.52,47.44,47.51,143200.0,40.6321,40.6492,40.5807,40.6406,143200.0
2014-12-12 14:35:00,47.51,47.51,47.41,47.44,205400.0,40.6406,40.6406,40.5551,40.5807,205400.0
2014-12-12 14:40:00,47.43,47.47,47.38,47.38,102200.0,40.5722,40.6064,40.5294,40.5294,102200.0
2014-12-12 14:45:00,47.37,47.42,47.33,47.37,171900.0,40.5209,40.5636,40.4866,40.5209,171900.0
2014-12-12 14:50:00,47.37,47.38,47.32,47.38,116800.0,40.5209,40.5294,40.4781,40.5294,116800.0
2014-12-12 14:55:00,47.38,47.42,47.35,47.41,136900.0,40.5294,40.5636,40.5038,40.5551,136900.0
2014-12-12 15:00:00,47.41,47.45,47.36,47.37,137000.0,40.5551,40.5893,40.5123,40.5209,137000.0
2014-12-12 15:05:00,47.37,47.37,47.29,47.34,177600.0,40.5209,40.5209,40.4524,40.4952,177600.0
2014-12-12 15:10:00,47.34,47.34,47.23,47.29,254300.0,40.4952,40.4952,40.4011,40.4524,254300.0
2014-12-12 15:15:00,47.29,47.35,47.27,47.31,210100.0,40.4524,40.5038,40.4353,40.4695,210100.0
2014-12-12 15:20:00,47.31,47.33,47.25,47.3,184500.0,40.4695,40.4866,40.4182,40.461,184500.0
2014-12-12 15:25:00,47.29,47.3,47.24,47.28,199900.0,40.4524,40.461,40.4097,40.4439,199900.0
2014-12-12 15:30:00,47.28,47.28,47.16,47.17,407300.0,40.4439,40.4439,40.3412,40.3498,407300.0
2014-12-12 15:35:00,47.17,47.2,47.07,47.09,846500.0,40.3498,40.3754,40.2642,40.2813,846500.0
2014-12-12 15:40:00,47.08,47.1,47.03,47.05,279900.0,40.2728,40.2899,40.23,40.2471,279900.0
2014-12-12 15:45:00,47.05,47.08,46.99,47.04,1098000.0,40.2471,40.2728,40.1958,40.2386,1098000.0
2014-12-12 15:50:00,47.03,47.03,46.9,47.01,1539400.0,40.23,40.23,40.1188,40.2129,1539400.0
2014-12-12 15:55:00,47.01,47.06,46.94,46.94,2898400.0,40.2129,40.2557,40.153,40.153,2898400.0
2014-12-15 09:30:00,47.2,47.54,47.11,47.51,1368600.0,40.3754,40.6663,40.2985,40.6406,1368600.0
2014-12-15 09:35:00,47.51,47.62,47.42,47.56,631200.0,40.6406,40.7347,40.5636,40.6834,631200.0
2014-12-15 09:40:00,47.55,47.67,47.47,47.49,480500.0,40.6748,40.7775,40.6064,40.6235,480500.0
2014-12-15 09:45:00,47.48,47.61,47.42,47.59,514600.0,40.615,40.7262,40.5636,40.7091,514600.0
2014-12-15 09:50:00,47.6,47.61,47.48,47.48,221900.0,40.7176,40.7262,40.615,40.615,221900.0
2014-12-15 09:55:00,47.48,47.51,47.37,47.5,362800.0,40.615,40.6406,40.5209,40.6321,362800.0
2014-12-15 10:00:00,47.49,47.52,47.31,47.37,376300.0,40.6235,40.6492,40.4695,40.5209,376300.0
2014-12-15 10:05:00,47.37,47.48,47.3,47.3,254800.0,40.5209,40.615,40.461,40.461,254800.0
2014-12-15 10:10:00,47.3,47.42,47.3,47.39,234400.0,40.461,40.5636,40.461,40.538,234400.0
2014-12-15 10:15:00,47.38,47.42,47.34,47.34,371400.0,40.5294,40.5636,40.4952,40.4952,371400.0
2014-12-15 10:20:00,47.34,47.34,47.18,47.2,253300.0,40.4952,40.4952,40.3583,40.3754,253300.0
2014-12-15 10:25:00,47.19,47.32,47.19,47.3,257200.0,40.3669,40.4781,40.3669,40.461,257200.0
2014-12-15 10:30:00,47.29,47.3,47.17,47.17,227900.0,40.4524,40.461,40.3498,40.3498,227900.0
2014-12-15 10:35:00,47.17,47.2,47.04,47.09,244400.0,40.3498,40.3754,40.2386,40.2813,244400.0
2014-12-15 10:40:00,47.09,47.11,47.01,47.01,163800.0,40.2813,40.2985,40.2129,40.2129,163800.0
2014-12-15 10:45:00,47.01,47.13,47.01,47.09,202600.0,40.2129,40.3156,40.2129,40.2813,202600.0
2014-12-15 10:50:00,47.09,47.33,47.08,47.3,506500.0,40.2813,40.4866,40.2728,40.461,506500.0
2014-12-15 10:55:00,47.3,47.3,47.17,47.2,193400.0,40.461,40.461,40.3498,40.3754,193400.0
2014-12-15 11:00:00,47.2,47.2,47.08,47.08,160000.0,40.3754,40.3754,40.2728,40.2728,160000.0
2014-12-15 11:05:00,47.08,47.16,47.0,47.11,317800.0,40.2728,40.3412,40.2044,40.2985,317800.0
2014-12-15 11:10:00,47.12,47.13,47.04,47.06,216000.0,40.307,40.3156,40.2386,40.2557,216000.0
2014-12-15 11:15:00,47.07,47.07,46.94,47.0,401700.0,40.2642,40.2642,40.153,40.2044,401700.0
2014-12-15 11:20:00,46.99,47.03,46.91,46.92,255200.0,40.1958,40.23,40.1274,40.1359,255200.0
2014-12-15 11:25:00,46.92,46.94,46.82,46.92,340900.0,40.1359,40.153,40.0504,40.1359,340900.0
2014-12-15 11:30:00,46.91,47.0,46.89,46.95,264300.0,40.1274,40.2044,40.1103,40.1616,264300.0
2014-12-15 11:35:00,46.95,46.96,46.85,46.91,421800.0,40.1616,40.1701,40.076,40.1274,421800.0
2014-12-15 11:40:00,46.91,47.0,46.82,46.97,624000.0,40.1274,40.2044,40.0504,40.1787,624000.0
2014-12-15 11:45:00,46.97,47.06,46.93,46.96,419900.0,40.1787,40.2557,40.1445,40.1701,419900.0
2014-12-15 11:50:00,46.96,47.0,46.84,46.84,245400.0,40.1701,40.2044,40.0675,40.0675,245400.0
2014-12-15 11:55:00,46.85,46.94,46.83,46.83,485000.0,40.076,40.153,40.0589,40.0589,485000.0
2014-12-15 12:00:00,46.84,46.99,46.83,46.98,401700.0,40.0675,40.1958,40.0589,40.1873,401700.0
2014-12-15 12:05:00,46.98,47.07,46.93,46.95,254700.0,40.1873,40.2642,40.1445,40.1616,254700.0
2014-12-15 12:10:00,46.95,47.0,46.93,46.96,191500.0,40.1616,40.2044,40.1445,40.1701,191500.0
2014-12-15 12:15:00,46.96,46.98,46.82,46.84,227800.0,40.1701,40.1873,40.0504,40.0675,227800.0
2014-12-15 12:20:00,46.84,46.93,46.83,46.92,240700.0,40.0675,40.1445,40.0589,40.1359,240700.0
2014-12-15 12:25:00,46.92,47.04,46.92,46.98,274000.0,40.1359,40.2386,40.1359,40.1873,274000.0
2014-12-15 12:30:00,46.98,47.0,46.89,46.91,161300.0,40.1873,40.2044,40.1103,40.1274,161300.0
2014-12-15 12:35:00,46.91,47.08,46.89,47.04,245800.0,40.1274,40.2728,40.1103,40.2386,245800.0
2014-12-15 12:40:00,47.04,47.07,46.97,47.01,176300.0,40.2386,40.2642,40.1787,40.2129,176300.0
2014-12-15 12:45:00,47.01,47.06,46.97,47.03,76400.0,40.2129,40.2557,40.1787,40.23,76400.0
2014-12-15 12:50:00,47.02,47.07,46.92,47.0,190300.0,40.2215,40.2642,40.1359,40.2044,190300.0
2014-12-15 12:55:00,46.99,47.08,46.99,47.02,166900.0,40.1958,40.2728,40.1958,40.2215,166900.0
2014-12-15 13:00:00,47.02,47.09,47.01,47.03,160900.0,40.2215,40.2813,40.2129,40.23,160900.0
2014-12-15 13:05:00,47.03,47.06,46.93,46.94,133600.0,40.23,40.2557,40.1445,40.153,133600.0
2014-12-15 13:10:00,46.93,46.98,46.77,46.8,322200.0,40.1445,40.1873,40.0076,40.0333,322200.0
2014-12-15 13:15:00,46.8,46.88,46.8,46.86,138700.0,40.0333,40.1017,40.0333,40.0846,138700.0
2014-12-15 13:20:00,46.86,46.96,46.84,46.89,124500.0,40.0846,40.1701,40.0675,40.1103,124500.0
2014-12-15 13:25:00,46.9,46.9,46.79,46.8,131700.0,40.1188,40.1188,40.0247,40.0333,131700.0
2014-12-15 13:30:00,46.79,46.79,46.73,46.77,369700.0,40.0247,40.0247,39.9734,40.0076,369700.0
2014-12-15 13:35:00,46.77,46.87,46.76,46.82,133000.0,40.0076,40.0932,39.9991,40.0504,133000.0
2014-12-15 13:40:00,46.82,46.87,46.78,46.81,113800.0,40.0504,40.0932,40.0162,40.0418,113800.0
2014-12-15 13:45:00,46.81,46.81,46.68,46.7,208900.0,40.0418,40.0418,39.9306,39.9477,208900.0
2014-12-15 13:50:00,46.71,46.79,46.68,46.78,158400.0,39.9563,40.0247,39.9306,40.0162,158400.0
2014-12-15 13:55:00,46.78,46.8,46.74,46.77,90000.0,40.0162,40.0333,39.982,40.0076,90000.0
2014-12-15 14:00:00,46.76,46.82,46.72,46.74,131400.0,39.9991,40.0504,39.9648,39.982,131400.0
2014-12-15 14:05:00,46.74,46.75,46.63,46.72,237900.0,39.982,39.9905,39.8879,39.9648,237900.0
2014-12-15 14:10:00,46.72,46.76,46.64,46.68,157500.0,39.9648,39.9991,39.8964,39.9306,157500.0
2014-12-15 14:15:00,46.68,46.75,46.66,46.71,140800.0,39.9306,39.9905,39.9135,39.9563,140800.0
2014-12-15 14:20:00,46.71,46.8,46.68,46.78,190000.0,39.9563,40.0333,39.9306,40.0162,190000.0
2014-12-15 14:25:00,46.78,46.95,46.77,46.86,389500.0,40.0162,40.1616,40.0076,40.0846,389500.0
2014-12-15 14:30:00,46.86,46.88,46.79,46.82,143000.0,40.0846,40.1017,40.0247,40.0504,143000.0
2014-12-15 14:35:00,46.82,46.94,46.8,46.87,171600.0,40.0504,40.153,40.0333,40.0932,171600.0
2014-12-15 14:40:00,46.87,46.9,46.76,46.77,168600.0,40.0932,40.1188,39.9991,40.0076,168600.0
2014-12-15 14:45:00,46.77,46.79,46.7,46.72,257100.0,40.0076,40.0247,39.9477,39.9648,257100.0
2014-12-15 14:50:00,46.72,46.78,46.71,46.73,143200.0,39.9648,40.0162,39.9563,39.9734,143200.0
2014-12-15 14:55:00,46.74,46.8,46.71,46.73,139400.0,39.982,40.0333,39.9563,39.9734,139400.0
2014-12-15 15:00:00,46.73,46.81,46.72,46.75,182100.0,39.9734,40.0418,39.9648,39.9905,182100.0
2014-12-15 15:05:00,46.76,46.81,46.72,46.79,174000.0,39.9991,40.0418,39.9648,40.0247,174000.0
2014-12-15 15:10:00,46.79,46.86,46.77,46.78,185400.0,40.0247,40.0846,40.0076,40.0162,185400.0
2014-12-15 15:15:00,46.79,46.8,46.73,46.76,150800.0,40.0247,40.0333,39.9734,39.9991,150800.0
2014-12-15 15:20:00,46.75,46.77,46.71,46.76,186000.0,39.9905,40.0076,39.9563,39.9991,186000.0
2014-12-15 15:25:00,46.76,46.8,46.63,46.64,330300.0,39.9991,40.0333,39.8879,39.8964,330300.0
2014-12-15 15:30:00,46.64,46.64,46.55,46.58,465200.0,39.8964,39.8964,39.8194,39.8451,465200.0
2014-12-15 15:35:00,46.58,46.8,46.57,46.73,345100.0,39.8451,40.0333,39.8365,39.9734,345100.0
2014-12-15 15:40:00,46.74,46.76,46.69,46.71,259000.0,39.982,39.9991,39.9392,39.9563,259000.0
2014-12-15 15:45:00,46.71,46.77,46.65,46.75,466700.0,39.9563,40.0076,39.905,39.9905,466700.0
2014-12-15 15:50:00,46.75,46.83,46.72,46.81,522300.0,39.9905,40.0589,39.9648,40.0418,522300.0
2014-12-15 15:55:00,46.81,46.86,46.65,46.66,1140600.0,40.0418,40.0846,39.905,39.9135,1140600.0
2014-12-16 09:30:00,45.85,45.91,45.47,45.73,2535200.0,39.2206,39.272,38.8956,39.118,2535200.0
2014-12-16 09:35:00,45.77,45.87,45.73,45.77,969300.0,39.1522,39.2377,39.118,39.1522,969300.0
2014-12-16 09:40:00,45.78,46.0,45.78,45.87,774400.0,39.1608,39.3489,39.1608,39.2377,774400.0
2014-12-16 09:45:00,45.87,45.92,45.78,45.84,433800.0,39.2377,39.2805,39.1608,39.2121,433800.0
2014-12-16 09:50:00,45.84,45.89,45.62,45.66,755800.0,39.2121,39.2549,39.0239,39.0581,755800.0
2014-12-16 09:55:00,45.66,45.83,45.64,45.8,773000.0,39.0581,39.2035,39.041,39.1779,773000.0
2014-12-16 10:00:00,45.8,45.88,45.79,45.8,1421700.0,39.1779,39.2463,39.1693,39.1779,1421700.0
2014-12-16 10:05:00,45.81,45.89,45.69,45.77,414900.0,39.1864,39.2549,39.0838,39.1522,414900.0
2014-12-16 10:10:00,45.77,45.77,45.59,45.6,563000.0,39.1522,39.1522,38.9982,39.0068,563000.0
2014-12-16 10:15:00,45.6,45.86,45.59,45.84,1121300.0,39.0068,39.2292,38.9982,39.2121,1121300.0
2014-12-16 10:20:00,45.84,45.98,45.79,45.95,809700.0,39.2121,39.3318,39.1693,39.3062,809700.0
2014-12-16 10:25:00,45.96,45.96,45.84,45.88,308200.0,39.3147,39.3147,39.2121,39.2463,308200.0
2014-12-16 10:30:00,45.88,45.9,45.78,45.79,902900.0,39.2463,39.2634,39.1608,39.1693,902900.0
2014-12-16 10:35:00,45.79,45.85,45.77,45.84,326400.0,39.1693,39.2206,39.1522,39.2121,326400.0
2014-12-16 10:40:00,45.84,45.84,45.75,45.82,257800.0,39.2121,39.2121,39.1351,39.195,257800.0
2014-12-16 10:45:00,45.83,45.86,45.76,45.78,460100.0,39.2035,39.2292,39.1436,39.1608,460100.0
2014-12-16 10:50:00,45.78,45.81,45.73,45.8,386200.0,39.1608,39.1864,39.118,39.1779,386200.0
2014-12-16 10:55:00,45.8,45.87,45.8,45.85,655100.0,39.1779,39.2377,39.1779,39.2206,655100.0
2014-12-16 11:00:00,45.85,45.9,45.8,45.84,521500.0,39.2206,39.2634,39.1779,39.2121,521500.0
2014-12-16 11:05:00,45.84,45.88,45.79,45.8,270000.0,39.2121,39.2463,39.1693,39.1779,270000.0
2014-12-16 11:10:00,45.8,45.88,45.8,45.86,306800.0,39.1779,39.2463,39.1779,39.2292,306800.0
2014-12-16 11:15:00,45.86,45.94,45.85,45.92,456600.0,39.2292,39.2976,39.2206,39.2805,456600.0
2014-12-16 11:20:00,45.93,45.95,45.9,45.92,361000.0,39.2891,39.3062,39.2634,39.2805,361000.0
2014-12-16 11:25:00,45.93,46.14,45.91,46.08,1278900.0,39.2891,39.4687,39.272,39.4174,1278900.0
2014-12-16 11:30:00,46.09,46.32,46.08,46.3,1220700.0,39.4259,39.6227,39.4174,39.6056,1220700.0
2014-12-16 11:35:00,46.3,46.34,46.06,46.07,807900.0,39.6056,39.6398,39.4003,39.4088,807900.0
2014-12-16 11:40:00,46.07,46.14,46.05,46.12,369300.0,39.4088,39.4687,39.3917,39.4516,369300.0
2014-12-16 11:45:00,46.12,46.14,46.04,46.07,429100.0,39.4516,39.4687,39.3832,39.4088,429100.0
2014-12-16 11:50:00,46.07,46.09,46.03,46.06,312100.0,39.4088,39.4259,39.3746,39.4003,312100.0
2014-12-16 11:55:00,46.05,46.06,45.99,46.01,337900.0,39.3917,39.4003,39.3404,39.3575,337900.0
2014-12-16 12:00:00,46.01,46.07,46.0,46.04,287300.0,39.3575,39.4088,39.3489,39.3832,287300.0
2014-12-16 12:05:00,46.04,46.06,46.01,46.05,130200.0,39.3832,39.4003,39.3575,39.3917,130200.0
2014-12-16 12:10:00,46.05,46.1,46.03,46.03,204100.0,39.3917,39.4345,39.3746,39.3746,204100.0
2014-12-16 12:15:00,46.04,46.19,46.03,46.16,372700.0,39.3832,39.5115,39.3746,39.4858,372700.0
2014-12-16 12:20:00,46.16,46.16,46.02,46.04,214700.0,39.4858,39.4858,39.3661,39.3832,214700.0
2014-12-16 12:25:00,46.04,46.09,46.02,46.07,132200.0,39.3832,39.4259,39.3661,39.4088,132200.0
2014-12-16 12:30:00,46.07,46.09,46.02,46.08,278000.0,39.4088,39.4259,39.3661,39.4174,278000.0
2014-12-16 12:35:00,46.08,46.14,46.07,46.1,225000.0,39.4174,39.4687,39.4088,39.4345,225000.0
2014-12-16 12:40:00,46.1,46.12,46.05,46.06,212000.0,39.4345,39.4516,39.3917,39.4003,212000.0
2014-12-16 12:45:00,46.05,46.05,45.93,45.96,296800.0,39.3917,39.3917,39.2891,39.3147,296800.0
2014-12-16 12:50:00,45.95,45.99,45.87,45.93,296900.0,39.3062,39.3404,39.2377,39.2891,296900.0
2014-12-16 12:55:00,45.93,45.96,45.89,45.89,180500.0,39.2891,39.3147,39.2549,39.2549,180500.0
2014-12-16 13:00:00,45.88,45.97,45.88,45.93,208600.0,39.2463,39.3233,39.2463,39.2891,208600.0
2014-12-16 13:05:00,45.93,45.95,45.86,45.88,183700.0,39.2891,39.3062,39.2292,39.2463,183700.0
2014-12-16 13:10:00,45.88,45.88,45.69,45.75,536600.0,39.2463,39.2463,39.0838,39.1351,536600.0
2014-12-16 13:15:00,45.74,45.85,45.67,45.77,369800.0,39.1265,39.2206,39.0667,39.1522,369800.0
2014-12-16 13:20:00,45.76,45.8,45.7,45.7,300300.0,39.1436,39.1779,39.0923,39.0923,300300.0
2014-12-16 13:25:00,45.69,45.77,45.65,45.75,301300.0,39.0838,39.1522,39.0496,39.1351,301300.0
2014-12-16 13:30:00,45.75,45.76,45.62,45.71,355300.0,39.1351,39.1436,39.0239,39.1009,355300.0
2014-12-16 13:35:00,45.72,45.87,45.72,45.87,226100.0,39.1094,39.2377,39.1094,39.2377,226100.0
2014-12-16 13:40:00,45.86,46.05,45.84,46.02,441200.0,39.2292,39.3917,39.2121,39.3661,441200.0
2014-12-16 13:45:00,46.03,46.04,45.91,45.94,411600.0,39.3746,39.3832,39.272,39.2976,411600.0
2014-12-16 13:50:00,45.95,46.09,45.94,45.98,436700.0,39.3062,39.4259,39.2976,39.3318,436700.0
2014-12-16 13:55:00,45.98,45.99,45.86,45.88,334900.0,39.3318,39.3404,39.2292,39.2463,334900.0
2014-12-16 14:00:00,45.88,45.94,45.84,45.86,150200.0,39.2463,39.2976,39.2121,39.2292,150200.0
2014-12-16 14:05:00,45.86,45.97,45.85,45.93,291300.0,39.2292,39.3233,39.2206,39.2891,291300.0
2014-12-16 14:10:00,45.94,45.98,45.88,45.93,190600.0,39.2976,39.3318,39.2463,39.2891,190600.0
2014-12-16 14:15:00,45.92,45.93,45.78,45.86,217700.0,39.2805,39.2891,39.1608,39.2292,217700.0
2014-12-16 14:20:00,45.86,45.92,45.82,45.85,184000.0,39.2292,39.2805,39.195,39.2206,184000.0
2014-12-16 14:25:00,45.84,45.87,45.81,45.84,153000.0,39.2121,39.2377,39.1864,39.2121,153000.0
2014-12-16 14:30:00,45.83,45.9,45.8,45.81,145700.0,39.2035,39.2634,39.1779,39.1864,145700.0
2014-12-16 14:35:00,45.81,45.83,45.73,45.78,332000.0,39.1864,39.2035,39.118,39.1608,332000.0
2014-12-16 14:40:00,45.78,45.86,45.75,45.77,203000.0,39.1608,39.2292,39.1351,39.1522,203000.0
2014-12-16 14:45:00,45.78,45.78,45.7,45.72,217300.0,39.1608,39.1608,39.0923,39.1094,217300.0
2014-12-16 14:50:00,45.72,45.72,45.62,45.64,323600.0,39.1094,39.1094,39.0239,39.041,323600.0
2014-12-16 14:55:00,45.64,45.67,45.59,45.66,426700.0,39.041,39.0667,38.9982,39.0581,426700.0
2014-12-16 15:00:00,45.67,45.75,45.6,45.69,278200.0,39.0667,39.1351,39.0068,39.0838,278200.0
2014-12-16 15:05:00,45.69,45.72,45.57,45.63,334400.0,39.0838,39.1094,38.9811,39.0324,334400.0
2014-12-16 15:10:00,45.63,45.65,45.49,45.55,533200.0,39.0324,39.0496,38.9127,38.964,533200.0
2014-12-16 15:15:00,45.55,45.6,45.53,45.58,410300.0,38.964,39.0068,38.9469,38.9897,410300.0
2014-12-16 15:20:00,45.59,45.64,45.53,45.56,388700.0,38.9982,39.041,38.9469,38.9726,388700.0
2014-12-16 15:25:00,45.56,45.64,45.53,45.61,690700.0,38.9726,39.041,38.9469,39.0153,690700.0
2014-12-16 15:30:00,45.6,45.73,45.57,45.68,623300.0,39.0068,39.118,38.9811,39.0752,623300.0
2014-12-16 15:35:00,45.69,45.7,45.53,45.54,656500.0,39.0838,39.0923,38.9469,38.9555,656500.0
2014-12-16 15:40:00,45.54,45.55,45.29,45.31,880000.0,38.9555,38.964,38.7416,38.7587,880000.0
2014-12-16 15:45:00,45.3,45.41,45.27,45.32,1139800.0,38.7502,38.8443,38.7245,38.7673,1139800.0
2014-12-16 15:50:00,45.31,45.32,45.21,45.3,2058600.0,38.7587,38.7673,38.6732,38.7502,2058600.0
2014-12-16 15:55:00,45.3,45.31,45.13,45.16,3173400.0,38.7502,38.7587,38.6047,38.6304,3173400.0
2014-12-17 09:30:00,45.05,45.22,44.9,45.01,1711300.0,38.5363,38.6817,38.408,38.5021,1711300.0
2014-12-17 09:35:00,45.0,45.35,44.97,45.31,615000.0,38.4935,38.7929,38.4679,38.7587,615000.0
2014-12-17 09:40:00,45.31,45.46,45.27,45.32,398000.0,38.7587,38.887,38.7245,38.7673,398000.0
2014-12-17 09:45:00,45.32,45.41,45.28,45.29,411500.0,38.7673,38.8443,38.7331,38.7416,411500.0
2014-12-17 09:50:00,45.28,45.38,45.24,45.27,478300.0,38.7331,38.8186,38.6988,38.7245,478300.0
2014-12-17 09:55:00,45.27,45.28,45.12,45.18,476400.0,38.7245,38.7331,38.5962,38.6475,476400.0
2014-12-17 10:00:00,45.17,45.27,45.09,45.15,540200.0,38.639,38.7245,38.5705,38.6218,540200.0
2014-12-17 10:05:00,45.15,45.15,44.99,45.02,452700.0,38.6218,38.6218,38.485,38.5106,452700.0
2014-12-17 10:10:00,45.02,45.21,45.01,45.2,414400.0,38.5106,38.6732,38.5021,38.6646,414400.0
2014-12-17 10:15:00,45.19,45.23,45.06,45.22,283600.0,38.6561,38.6903,38.5449,38.6817,283600.0
2014-12-17 10:20:00,45.23,45.24,45.12,45.15,206300.0,38.6903,38.6988,38.5962,38.6218,206300.0
2014-12-17 10:25:00,45.15,45.17,45.09,45.1,195100.0,38.6218,38.639,38.5705,38.5791,195100.0
2014-12-17 10:30:00,45.1,45.2,45.07,45.14,313500.0,38.5791,38.6646,38.5534,38.6133,313500.0
2014-12-17 10:35:00,45.15,45.16,45.08,45.11,228600.0,38.6218,38.6304,38.562,38.5876,228600.0
2014-12-17 10:40:00,45.11,45.17,45.08,45.12,297400.0,38.5876,38.639,38.562,38.5962,297400.0
2014-12-17 10:45:00,45.12,45.19,45.12,45.15,263800.0,38.5962,38.6561,38.5962,38.6218,263800.0
2014-12-17 10:50:00,45.15,45.17,45.05,45.08,245700.0,38.6218,38.639,38.5363,38.562,245700.0
2014-12-17 10:55:00,45.08,45.16,45.05,45.06,309000.0,38.562,38.6304,38.5363,38.5449,309000.0
2014-12-17 11:00:00,45.06,45.15,45.05,45.14,224900.0,38.5449,38.6218,38.5363,38.6133,224900.0
2014-12-17 11:05:00,45.15,45.19,45.13,45.17,200800.0,38.6218,38.6561,38.6047,38.639,200800.0
2014-12-17 11:10:00,45.17,45.19,45.1,45.11,162300.0,38.639,38.6561,38.5791,38.5876,162300.0
2014-12-17 11:15:00,45.11,45.26,45.06,45.25,210600.0,38.5876,38.7159,38.5449,38.7074,210600.0
2014-12-17 11:20:00,45.25,45.34,45.21,45.32,327800.0,38.7074,38.7844,38.6732,38.7673,327800.0
2014-12-17 11:25:00,45.34,45.35,45.25,45.25,246300.0,38.7844,38.7929,38.7074,38.7074,246300.0
2014-12-17 11:30:00,45.25,45.29,45.17,45.18,326000.0,38.7074,38.7416,38.639,38.6475,326000.0
2014-12-17 11:35:00,45.18,45.44,45.17,45.43,602200.0,38.6475,38.8699,38.639,38.8614,602200.0
2014-12-17 11:40:00,45.43,45.48,45.41,45.45,503800.0,38.8614,38.9041,38.8443,38.8785,503800.0
2014-12-17 11:45:00,45.45,45.56,45.44,45.46,327900.0,38.8785,38.9726,38.8699,38.887,327900.0
2014-12-17 11:50:00,45.45,45.49,45.4,45.49,189600.0,38.8785,38.9127,38.8357,38.9127,189600.0
2014-12-17 11:55:00,45.48,45.67,45.47,45.62,455800.0,38.9041,39.0667,38.8956,39.0239,455800.0
2014-12-17 12:00:00,45.62,45.62,45.48,45.51,199400.0,39.0239,39.0239,38.9041,38.9298,199400.0
2014-12-17 12:05:00,45.5,45.51,45.44,45.5,245200.0,38.9212,38.9298,38.8699,38.9212,245200.0
2014-12-17 12:10:00,45.49,45.52,45.44,45.45,114000.0,38.9127,38.9383,38.8699,38.8785,114000.0
2014-12-17 12:15:00,45.45,45.48,45.42,45.44,111400.0,38.8785,38.9041,38.8528,38.8699,111400.0
2014-12-17 12:20:00,45.44,45.47,45.39,45.39,174600.0,38.8699,38.8956,38.8271,38.8271,174600.0
2014-12-17 12:25:00,45.39,45.4,45.32,45.36,345400.0,38.8271,38.8357,38.7673,38.8015,345400.0
2014-12-17 12:30:00,45.36,45.42,45.36,45.39,124200.0,38.8015,38.8528,38.8015,38.8271,124200.0
2014-12-17 12:35:00,45.4,45.4,45.28,45.28,148300.0,38.8357,38.8357,38.7331,38.7331,148300.0
2014-12-17 12:40:00,45.28,45.29,45.19,45.24,322900.0,38.7331,38.7416,38.6561,38.6988,322900.0
2014-12-17 12:45:00,45.24,45.27,45.21,45.24,159100.0,38.6988,38.7245,38.6732,38.6988,159100.0
2014-12-17 12:50:00,45.25,45.39,45.24,45.33,307000.0,38.7074,38.8271,38.6988,38.7758,307000.0
2014-12-17 12:55:00,45.33,45.37,45.29,45.36,184600.0,38.7758,38.81,38.7416,38.8015,184600.0
2014-12-17 13:00:00,45.36,45.41,45.33,45.34,158000.0,38.8015,38.8443,38.7758,38.7844,158000.0
2014-12-17 13:05:00,45.34,45.36,45.28,45.29,264100.0,38.7844,38.8015,38.7331,38.7416,264100.0
2014-12-17 13:10:00,45.3,45.34,45.26,45.32,367200.0,38.7502,38.7844,38.7159,38.7673,367200.0
2014-12-17 13:15:00,45.33,45.35,45.27,45.29,100500.0,38.7758,38.7929,38.7245,38.7416,100500.0
2014-12-17 13:20:00,45.3,45.33,45.27,45.27,121800.0,38.7502,38.7758,38.7245,38.7245,121800.0
2014-12-17 13:25:00,45.27,45.36,45.26,45.36,123200.0,38.7245,38.8015,38.7159,38.8015,123200.0
2014-12-17 13:30:00,45.37,45.37,45.32,45.33,286100.0,38.81,38.81,38.7673,38.7758,286100.0
2014-12-17 13:35:00,45.33,45.35,45.3,45.33,121300.0,38.7758,38.7929,38.7502,38.7758,121300.0
2014-12-17 13:40:00,45.34,45.4,45.32,45.4,70100.0,38.7844,38.8357,38.7673,38.8357,70100.0
2014-12-17 13:45:00,45.4,45.41,45.3,45.34,207500.0,38.8357,38.8443,38.7502,38.7844,207500.0
2014-12-17 13:50:00,45.33,45.39,45.31,45.32,95900.0,38.7758,38.8271,38.7587,38.7673,95900.0
2014-12-17 13:55:00,45.31,45.44,45.29,45.44,145200.0,38.7587,38.8699,38.7416,38.8699,145200.0
2014-12-17 14:00:00,45.43,45.9,45.38,45.71,928000.0,38.8614,39.2634,38.8186,39.1009,928000.0
2014-12-17 14:05:00,45.72,45.81,45.62,45.72,672400.0,39.1094,39.1864,39.0239,39.1094,672400.0
2014-12-17 14:10:00,45.72,45.92,45.67,45.85,416800.0,39.1094,39.2805,39.0667,39.2206,416800.0
2014-12-17 14:15:00,45.84,45.85,45.68,45.72,240000.0,39.2121,39.2206,39.0752,39.1094,240000.0
2014-12-17 14:20:00,45.72,45.72,45.6,45.7,253800.0,39.1094,39.1094,39.0068,39.0923,253800.0
2014-12-17 14:25:00,45.71,45.78,45.68,45.7,261700.0,39.1009,39.1608,39.0752,39.0923,261700.0
2014-12-17 14:30:00,45.7,45.75,45.57,45.71,339400.0,39.0923,39.1351,38.9811,39.1009,339400.0
2014-12-17 14:35:00,45.71,45.86,45.7,45.82,341000.0,39.1009,39.2292,39.0923,39.195,341000.0
2014-12-17 14:40:00,45.83,45.83,45.55,45.63,734000.0,39.2035,39.2035,38.964,39.0324,734000.0
2014-12-17 14:45:00,45.64,45.67,45.5,45.57,360400.0,39.041,39.0667,38.9212,38.9811,360400.0
2014-12-17 14:50:00,45.58,45.74,45.51,45.74,241100.0,38.9897,39.1265,38.9298,39.1265,241100.0
2014-12-17 14:55:00,45.75,45.75,45.54,45.57,299300.0,39.1351,39.1351,38.9555,38.9811,299300.0
2014-12-17 15:00:00,45.57,45.58,45.38,45.44,664100.0,38.9811,38.9897,38.8186,38.8699,664100.0
2014-12-17 15:05:00,45.43,45.52,45.41,45.43,317800.0,38.8614,38.9383,38.8443,38.8614,317800.0
2014-12-17 15:10:00,45.43,45.57,45.43,45.57,205300.0,38.8614,38.9811,38.8614,38.9811,205300.0
2014-12-17 15:15:00,45.57,45.63,45.52,45.61,239400.0,38.9811,39.0324,38.9383,39.0153,239400.0
2014-12-17 15:20:00,45.62,45.69,45.58,45.63,366000.0,39.0239,39.0838,38.9897,39.0324,366000.0
2014-12-17 15:25:00,45.63,45.81,45.61,45.81,273500.0,39.0324,39.1864,39.0153,39.1864,273500.0
2014-12-17 15:30:00,45.8,45.82,45.7,45.73,509600.0,39.1779,39.195,39.0923,39.118,509600.0
2014-12-17 15:35:00,45.72,45.79,45.68,45.77,257800.0,39.1094,39.1693,39.0752,39.1522,257800.0
2014-12-17 15:40:00,45.76,45.89,45.76,45.85,533600.0,39.1436,39.2549,39.1436,39.2206,533600.0
2014-12-17 15:45:00,45.85,45.95,45.8,45.86,531400.0,39.2206,39.3062,39.1779,39.2292,531400.0
2014-12-17 15:50:00,45.86,45.87,45.7,45.7,721900.0,39.2292,39.2377,39.0923,39.0923,721900.0
2014-12-17 15:55:00,45.71,45.75,45.7,45.74,1088700.0,39.1009,39.1351,39.0923,39.1265,1088700.0
2014-12-18 09:30:00,46.58,46.68,46.33,46.4,1620100.0,39.8451,39.9306,39.6312,39.6911,1620100.0
2014-12-18 09:35:00,46.4,46.58,46.39,46.58,591100.0,39.6911,39.8451,39.6826,39.8451,591100.0
2014-12-18 09:40:00,46.56,46.73,46.55,46.62,654700.0,39.828,39.9734,39.8194,39.8793,654700.0
2014-12-18 09:45:00,46.62,46.64,46.52,46.54,484300.0,39.8793,39.8964,39.7938,39.8109,484300.0
2014-12-18 09:50:00,46.54,46.64,46.53,46.56,387800.0,39.8109,39.8964,39.8023,39.828,387800.0
2014-12-18 09:55:00,46.56,46.73,46.55,46.7,461500.0,39.828,39.9734,39.8194,39.9477,461500.0
2014-12-18 10:00:00,46.69,46.83,46.65,46.78,933300.0,39.9392,40.0589,39.905,40.0162,933300.0
2014-12-18 10:05:00,46.78,46.89,46.74,46.83,511700.0,40.0162,40.1103,39.982,40.0589,511700.0
2014-12-18 10:10:00,46.84,46.99,46.83,46.94,637000.0,40.0675,40.1958,40.0589,40.153,637000.0
2014-12-18 10:15:00,46.94,47.04,46.9,46.97,549800.0,40.153,40.2386,40.1188,40.1787,549800.0
2014-12-18 10:20:00,46.97,47.01,46.89,46.92,468200.0,40.1787,40.2129,40.1103,40.1359,468200.0
2014-12-18 10:25:00,46.93,46.94,46.81,46.89,311500.0,40.1445,40.153,40.0418,40.1103,311500.0
2014-12-18 10:30:00,46.9,46.91,46.83,46.85,325400.0,40.1188,40.1274,40.0589,40.076,325400.0
2014-12-18 10:35:00,46.85,47.03,46.84,47.01,406500.0,40.076,40.23,40.0675,40.2129,406500.0
2014-12-18 10:40:00,47.01,47.04,46.93,47.03,294400.0,40.2129,40.2386,40.1445,40.23,294400.0
2014-12-18 10:45:00,47.03,47.16,47.0,47.13,466700.0,40.23,40.3412,40.2044,40.3156,466700.0
2014-12-18 10:50:00,47.14,47.19,47.08,47.11,404500.0,40.3241,40.3669,40.2728,40.2985,404500.0
2014-12-18 10:55:00,47.11,47.16,47.09,47.09,280400.0,40.2985,40.3412,40.2813,40.2813,280400.0
2014-12-18 11:00:00,47.09,47.09,46.94,47.02,370500.0,40.2813,40.2813,40.153,40.2215,370500.0
2014-12-18 11:05:00,47.03,47.04,46.83,46.84,407900.0,40.23,40.2386,40.0589,40.0675,407900.0
2014-12-18 11:10:00,46.83,46.86,46.79,46.85,199800.0,40.0589,40.0846,40.0247,40.076,199800.0
2014-12-18 11:15:00,46.84,47.02,46.83,47.01,305200.0,40.0675,40.2215,40.0589,40.2129,305200.0
2014-12-18 11:20:00,47.01,47.05,46.96,46.98,350400.0,40.2129,40.2471,40.1701,40.1873,350400.0
2014-12-18 11:25:00,46.98,47.0,46.9,46.91,316600.0,40.1873,40.2044,40.1188,40.1274,316600.0
2014-12-18 11:30:00,46.91,46.96,46.88,46.96,123300.0,40.1274,40.1701,40.1017,40.1701,123300.0
2014-12-18 11:35:00,46.96,46.97,46.88,46.89,245900.0,40.1701,40.1787,40.1017,40.1103,245900.0
2014-12-18 11:40:00,46.89,46.99,46.86,46.97,346900.0,40.1103,40.1958,40.0846,40.1787,346900.0
2014-12-18 11:45:00,46.97,47.0,46.95,46.97,229300.0,40.1787,40.2044,40.1616,40.1787,229300.0
2014-12-18 11:50:00,46.97,47.0,46.92,46.98,406100.0,40.1787,40.2044,40.1359,40.1873,406100.0
2014-12-18 11:55:00,46.98,47.09,46.97,47.08,221300.0,40.1873,40.2813,40.1787,40.2728,221300.0
2014-12-18 12:00:00,47.08,47.08,46.99,47.03,142500.0,40.2728,40.2728,40.1958,40.23,142500.0
2014-12-18 12:05:00,47.03,47.08,47.0,47.01,276400.0,40.23,40.2728,40.2044,40.2129,276400.0
2014-12-18 12:10:00,47.0,47.08,47.0,47.04,188900.0,40.2044,40.2728,40.2044,40.2386,188900.0
2014-12-18 12:15:00,47.04,47.07,47.0,47.03,150100.0,40.2386,40.2642,40.2044,40.23,150100.0
2014-12-18 12:20:00,47.03,47.04,46.97,47.0,166600.0,40.23,40.2386,40.1787,40.2044,166600.0
2014-12-18 12:25:00,47.0,47.07,46.99,47.05,507600.0,40.2044,40.2642,40.1958,40.2471,507600.0
2014-12-18 12:30:00,47.05,47.06,47.01,47.05,211200.0,40.2471,40.2557,40.2129,40.2471,211200.0
2014-12-18 12:35:00,47.06,47.09,47.02,47.09,144300.0,40.2557,40.2813,40.2215,40.2813,144300.0
2014-12-18 12:40:00,47.08,47.15,47.06,47.12,292700.0,40.2728,40.3327,40.2557,40.307,292700.0
2014-12-18 12:45:00,47.12,47.18,47.08,47.18,346600.0,40.307,40.3583,40.2728,40.3583,346600.0
2014-12-18 12:50:00,47.17,47.19,47.15,47.16,185400.0,40.3498,40.3669,40.3327,40.3412,185400.0
2014-12-18 12:55:00,47.16,47.2,47.15,47.18,175000.0,40.3412,40.3754,40.3327,40.3583,175000.0
2014-12-18 13:00:00,47.19,47.19,47.09,47.12,192500.0,40.3669,40.3669,40.2813,40.307,192500.0
2014-12-18 13:05:00,47.13,47.16,47.11,47.13,132700.0,40.3156,40.3412,40.2985,40.3156,132700.0
2014-12-18 13:10:00,47.13,47.16,47.1,47.11,170900.0,40.3156,40.3412,40.2899,40.2985,170900.0
2014-12-18 13:15:00,47.11,47.11,46.85,47.05,344200.0,40.2985,40.2985,40.076,40.2471,344200.0
2014-12-18 13:20:00,47.05,47.24,47.04,47.22,604700.0,40.2471,40.4097,40.2386,40.3925,604700.0
2014-12-18 13:25:00,47.23,47.28,47.18,47.22,405800.0,40.4011,40.4439,40.3583,40.3925,405800.0
2014-12-18 13:30:00,47.21,47.23,47.18,47.21,314000.0,40.384,40.4011,40.3583,40.384,314000.0
2014-12-18 13:35:00,47.21,47.24,47.2,47.22,153800.0,40.384,40.4097,40.3754,40.3925,153800.0
2014-12-18 13:40:00,47.22,47.28,47.19,47.23,307900.0,40.3925,40.4439,40.3669,40.4011,307900.0
2014-12-18 13:45:00,47.23,47.27,47.2,47.25,140300.0,40.4011,40.4353,40.3754,40.4182,140300.0
2014-12-18 13:50:00,47.26,47.3,47.24,47.29,164300.0,40.4268,40.461,40.4097,40.4524,164300.0
2014-12-18 13:55:00,47.29,47.3,47.26,47.27,209200.0,40.4524,40.461,40.4268,40.4353,209200.0
2014-12-18 14:00:00,47.26,47.28,47.2,47.24,252900.0,40.4268,40.4439,40.3754,40.4097,252900.0
2014-12-18 14:05:00,47.23,47.25,47.17,47.21,228400.0,40.4011,40.4182,40.3498,40.384,228400.0
2014-12-18 14:10:00,47.21,47.25,47.18,47.25,198800.0,40.384,40.4182,40.3583,40.4182,198800.0
2014-12-18 14:15:00,47.25,47.29,47.2,47.28,256900.0,40.4182,40.4524,40.3754,40.4439,256900.0
2014-12-18 14:20:00,47.29,47.34,47.26,47.28,227200.0,40.4524,40.4952,40.4268,40.4439,227200.0
2014-12-18 14:25:00,47.27,47.35,47.26,47.32,187300.0,40.4353,40.5038,40.4268,40.4781,187300.0
2014-12-18 14:30:00,47.32,47.36,47.23,47.33,336900.0,40.4781,40.5123,40.4011,40.4866,336900.0
2014-12-18 14:35:00,47.33,47.37,47.26,47.32,442400.0,40.4866,40.5209,40.4268,40.4781,442400.0
2014-12-18 14:40:00,47.32,47.32,47.25,47.29,207400.0,40.4781,40.4781,40.4182,40.4524,207400.0
2014-12-18 14:45:00,47.29,47.33,47.16,47.19,266400.0,40.4524,40.4866,40.3412,40.3669,266400.0
2014-12-18 14:50:00,47.19,47.25,47.18,47.23,251000.0,40.3669,40.4182,40.3583,40.4011,251000.0
2014-12-18 14:55:00,47.23,47.28,47.2,47.23,236400.0,40.4011,40.4439,40.3754,40.4011,236400.0
2014-12-18 15:00:00,47.23,47.28,47.19,47.26,267500.0,40.4011,40.4439,40.3669,40.4268,267500.0
2014-12-18 15:05:00,47.27,47.32,47.26,47.28,534800.0,40.4353,40.4781,40.4268,40.4439,534800.0
2014-12-18 15:10:00,47.27,47.34,47.24,47.33,377500.0,40.4353,40.4952,40.4097,40.4866,377500.0
2014-12-18 15:15:00,47.33,47.33,47.27,47.29,308200.0,40.4866,40.4866,40.4353,40.4524,308200.0
2014-12-18 15:20:00,47.29,47.3,47.2,47.22,440900.0,40.4524,40.461,40.3754,40.3925,440900.0
2014-12-18 15:25:00,47.22,47.24,47.17,47.17,525800.0,40.3925,40.4097,40.3498,40.3498,525800.0
2014-12-18 15:30:00,47.17,47.22,47.14,47.16,682400.0,40.3498,40.3925,40.3241,40.3412,682400.0
2014-12-18 15:35:00,47.15,47.23,47.15,47.18,563000.0,40.3327,40.4011,40.3327,40.3583,563000.0
2014-12-18 15:40:00,47.18,47.29,47.18,47.27,491200.0,40.3583,40.4524,40.3583,40.4353,491200.0
2014-12-18 15:45:00,47.27,47.29,47.22,47.28,806900.0,40.4353,40.4524,40.3925,40.4439,806900.0
2014-12-18 15:50:00,47.29,47.47,47.28,47.47,1611700.0,40.4524,40.6064,40.4439,40.6064,1611700.0
2014-12-18 15:55:00,47.46,47.52,47.39,47.52,3090600.0,40.5978,40.6492,40.538,40.6492,3090600.0
2014-12-19 09:30:00,47.65,47.69,47.17,47.52,19368500.0,40.7604,40.7946,40.3498,40.6492,19368500.0
2014-12-19 09:35:00,47.52,47.65,47.48,47.6,419300.0,40.6492,40.7604,40.615,40.7176,419300.0
2014-12-19 09:40:00,47.6,47.65,47.44,47.54,455900.0,40.7176,40.7604,40.5807,40.6663,455900.0
2014-12-19 09:45:00,47.54,47.7,47.51,47.69,532800.0,40.6663,40.8031,40.6406,40.7946,532800.0
2014-12-19 09:50:00,47.7,47.76,47.57,47.64,483800.0,40.8031,40.8545,40.6919,40.7518,483800.0
2014-12-19 09:55:00,47.64,47.89,47.64,47.89,445300.0,40.7518,40.9657,40.7518,40.9657,445300.0
2014-12-19 10:00:00,47.9,47.91,47.73,47.85,511300.0,40.9742,40.9828,40.8288,40.9315,511300.0
2014-12-19 10:05:00,47.85,47.91,47.83,47.89,402300.0,40.9315,40.9828,40.9144,40.9657,402300.0
2014-12-19 10:10:00,47.89,47.9,47.8,47.83,350800.0,40.9657,40.9742,40.8887,40.9144,350800.0
2014-12-19 10:15:00,47.82,47.87,47.76,47.81,267100.0,40.9058,40.9486,40.8545,40.8972,267100.0
2014-12-19 10:20:00,47.81,47.83,47.77,47.81,194200.0,40.8972,40.9144,40.863,40.8972,194200.0
2014-12-19 10:25:00,47.81,47.89,47.8,47.89,211200.0,40.8972,40.9657,40.8887,40.9657,211200.0
2014-12-19 10:30:00,47.89,47.9,47.72,47.75,271000.0,40.9657,40.9742,40.8203,40.8459,271000.0
2014-12-19 10:35:00,47.75,47.79,47.73,47.78,186700.0,40.8459,40.8801,40.8288,40.8716,186700.0
2014-12-19 10:40:00,47.78,47.88,47.78,47.83,248300.0,40.8716,40.9571,40.8716,40.9144,248300.0
2014-12-19 10:45:00,47.84,47.84,47.7,47.7,179100.0,40.9229,40.9229,40.8031,40.8031,179100.0
2014-12-19 10:50:00,47.71,47.79,47.66,47.78,275500.0,40.8117,40.8801,40.7689,40.8716,275500.0
2014-12-19 10:55:00,47.77,47.85,47.77,47.84,287300.0,40.863,40.9315,40.863,40.9229,287300.0
2014-12-19 11:00:00,47.84,47.85,47.77,47.81,276700.0,40.9229,40.9315,40.863,40.8972,276700.0
2014-12-19 11:05:00,47.82,47.87,47.82,47.82,186400.0,40.9058,40.9486,40.9058,40.9058,186400.0
2014-12-19 11:10:00,47.83,47.91,47.81,47.91,215200.0,40.9144,40.9828,40.8972,40.9828,215200.0
2014-12-19 11:15:00,47.91,47.98,47.87,47.91,243000.0,40.9828,41.0427,40.9486,40.9828,243000.0
2014-12-19 11:20:00,47.91,47.96,47.88,47.89,216600.0,40.9828,41.0256,40.9571,40.9657,216600.0
2014-12-19 11:25:00,47.89,47.99,47.87,47.98,373400.0,40.9657,41.0512,40.9486,41.0427,373400.0
2014-12-19 11:30:00,47.98,47.98,47.85,47.88,322700.0,41.0427,41.0427,40.9315,40.9571,322700.0
2014-12-19 11:35:00,47.88,47.9,47.85,47.85,164900.0,40.9571,40.9742,40.9315,40.9315,164900.0
2014-12-19 11:40:00,47.86,47.92,47.85,47.88,180600.0,40.94,40.9913,40.9315,40.9571,180600.0
2014-12-19 11:45:00,47.88,47.91,47.86,47.91,153200.0,40.9571,40.9828,40.94,40.9828,153200.0
2014-12-19 11:50:00,47.92,47.94,47.88,47.91,144000.0,40.9913,41.0084,40.9571,40.9828,144000.0
2014-12-19 11:55:00,47.91,47.94,47.9,47.9,185400.0,40.9828,41.0084,40.9742,40.9742,185400.0
2014-12-19 12:00:00,47.9,47.91,47.82,47.89,186800.0,40.9742,40.9828,40.9058,40.9657,186800.0
2014-12-19 12:05:00,47.89,47.9,47.82,47.88,177100.0,40.9657,40.9742,40.9058,40.9571,177100.0
2014-12-19 12:10:00,47.89,47.89,47.84,47.84,165400.0,40.9657,40.9657,40.9229,40.9229,165400.0
2014-12-19 12:15:00,47.85,47.91,47.85,47.85,188100.0,40.9315,40.9828,40.9315,40.9315,188100.0
2014-12-19 12:20:00,47.85,47.86,47.75,47.76,294100.0,40.9315,40.94,40.8459,40.8545,294100.0
2014-12-19 12:25:00,47.77,47.84,47.76,47.82,193800.0,40.863,40.9229,40.8545,40.9058,193800.0
2014-12-19 12:30:00,47.82,47.83,47.76,47.79,116800.0,40.9058,40.9144,40.8545,40.8801,116800.0
2014-12-19 12:35:00,47.8,47.81,47.75,47.8,171500.0,40.8887,40.8972,40.8459,40.8887,171500.0
2014-12-19 12:40:00,47.79,47.83,47.76,47.79,183100.0,40.8801,40.9144,40.8545,40.8801,183100.0
2014-12-19 12:45:00,47.79,47.81,47.76,47.78,208500.0,40.8801,40.8972,40.8545,40.8716,208500.0
2014-12-19 12:50:00,47.78,47.85,47.78,47.83,189500.0,40.8716,40.9315,40.8716,40.9144,189500.0
2014-12-19 12:55:00,47.83,47.84,47.76,47.77,162400.0,40.9144,40.9229,40.8545,40.863,162400.0
2014-12-19 13:00:00,47.77,47.8,47.76,47.76,138700.0,40.863,40.8887,40.8545,40.8545,138700.0
2014-12-19 13:05:00,47.76,47.78,47.73,47.78,195900.0,40.8545,40.8716,40.8288,40.8716,195900.0
2014-12-19 13:10:00,47.78,47.78,47.74,47.75,174700.0,40.8716,40.8716,40.8374,40.8459,174700.0
2014-12-19 13:15:00,47.75,47.81,47.74,47.81,137200.0,40.8459,40.8972,40.8374,40.8972,137200.0
2014-12-19 13:20:00,47.81,47.83,47.78,47.8,147300.0,40.8972,40.9144,40.8716,40.8887,147300.0
2014-12-19 13:25:00,47.8,47.84,47.79,47.81,155100.0,40.8887,40.9229,40.8801,40.8972,155100.0
2014-12-19 13:30:00,47.82,47.85,47.77,47.82,182400.0,40.9058,40.9315,40.863,40.9058,182400.0
2014-12-19 13:35:00,47.83,47.85,47.75,47.8,161100.0,40.9144,40.9315,40.8459,40.8887,161100.0
2014-12-19 13:40:00,47.8,47.87,47.76,47.87,252900.0,40.8887,40.9486,40.8545,40.9486,252900.0
2014-12-19 13:45:00,47.86,47.87,47.81,47.85,160700.0,40.94,40.9486,40.8972,40.9315,160700.0
2014-12-19 13:50:00,47.86,47.87,47.84,47.85,137800.0,40.94,40.9486,40.9229,40.9315,137800.0
2014-12-19 13:55:00,47.85,47.86,47.79,47.82,176500.0,40.9315,40.94,40.8801,40.9058,176500.0
2014-12-19 14:00:00,47.82,47.83,47.77,47.78,175000.0,40.9058,40.9144,40.863,40.8716,175000.0
2014-12-19 14:05:00,47.79,47.88,47.76,47.86,212600.0,40.8801,40.9571,40.8545,40.94,212600.0
2014-12-19 14:10:00,47.87,47.96,47.85,47.87,168500.0,40.9486,41.0256,40.9315,40.9486,168500.0
2014-12-19 14:15:00,47.88,47.89,47.85,47.86,93900.0,40.9571,40.9657,40.9315,40.94,93900.0
2014-12-19 14:20:00,47.86,47.88,47.84,47.88,137700.0,40.94,40.9571,40.9229,40.9571,137700.0
2014-12-19 14:25:00,47.88,47.9,47.83,47.85,149700.0,40.9571,40.9742,40.9144,40.9315,149700.0
2014-12-19 14:30:00,47.86,47.89,47.84,47.87,122300.0,40.94,40.9657,40.9229,40.9486,122300.0
2014-12-19 14:35:00,47.87,47.88,47.82,47.87,192500.0,40.9486,40.9571,40.9058,40.9486,192500.0
2014-12-19 14:40:00,47.87,47.89,47.84,47.88,282200.0,40.9486,40.9657,40.9229,40.9571,282200.0
2014-12-19 14:45:00,47.87,47.94,47.84,47.88,315300.0,40.9486,41.0084,40.9229,40.9571,315300.0
2014-12-19 14:50:00,47.89,47.98,47.89,47.97,256100.0,40.9657,41.0427,40.9657,41.0341,256100.0
2014-12-19 14:55:00,47.96,48.01,47.93,47.99,282700.0,41.0256,41.0683,40.9999,41.0512,282700.0
2014-12-19 15:00:00,48.0,48.01,47.95,47.98,265800.0,41.0598,41.0683,41.017,41.0427,265800.0
2014-12-19 15:05:00,47.98,47.99,47.9,47.97,272700.0,41.0427,41.0512,40.9742,41.0341,272700.0
2014-12-19 15:10:00,47.97,48.04,47.91,48.01,384800.0,41.0341,41.094,40.9828,41.0683,384800.0
2014-12-19 15:15:00,48.01,48.03,47.99,48.0,252700.0,41.0683,41.0854,41.0512,41.0598,252700.0
2014-12-19 15:20:00,48.01,48.03,47.97,47.98,262100.0,41.0683,41.0854,41.0341,41.0427,262100.0
2014-12-19 15:25:00,47.99,48.03,47.95,48.03,264000.0,41.0512,41.0854,41.017,41.0854,264000.0
2014-12-19 15:30:00,48.02,48.06,48.0,48.03,481400.0,41.0769,41.1111,41.0598,41.0854,481400.0
2014-12-19 15:35:00,48.03,48.1,48.02,48.05,441900.0,41.0854,41.1453,41.0769,41.1025,441900.0
2014-12-19 15:40:00,48.06,48.1,47.99,48.03,675700.0,41.1111,41.1453,41.0512,41.0854,675700.0
2014-12-19 15:45:00,48.04,48.06,47.97,47.98,579700.0,41.094,41.1111,41.0341,41.0427,579700.0
2014-12-19 15:50:00,47.98,47.99,47.75,47.76,1677700.0,41.0427,41.0512,40.8459,40.8545,1677700.0
2014-12-19 15:55:00,47.75,47.8,47.38,47.62,3473100.0,40.8459,40.8887,40.5294,40.7347,3473100.0
2014-12-22 09:30:00,47.82,48.12,47.71,48.07,1064400.0,40.9058,41.1624,40.8117,41.1196,1064400.0
2014-12-22 09:35:00,48.08,48.08,47.97,48.02,297700.0,41.1282,41.1282,41.0341,41.0769,297700.0
2014-12-22 09:40:00,48.02,48.02,47.87,47.93,235300.0,41.0769,41.0769,40.9486,40.9999,235300.0
2014-12-22 09:45:00,47.94,48.06,47.83,48.05,277500.0,41.0084,41.1111,40.9144,41.1025,277500.0
2014-12-22 09:50:00,48.05,48.1,47.96,48.05,263600.0,41.1025,41.1453,41.0256,41.1025,263600.0
2014-12-22 09:55:00,48.05,48.06,47.95,47.97,270200.0,41.1025,41.1111,41.017,41.0341,270200.0
2014-12-22 10:00:00,47.98,48.0,47.84,47.94,384200.0,41.0427,41.0598,40.9229,41.0084,384200.0
2014-12-22 10:05:00,47.94,47.99,47.9,47.98,256500.0,41.0084,41.0512,40.9742,41.0427,256500.0
2014-12-22 10:10:00,47.98,48.03,47.95,48.01,175500.0,41.0427,41.0854,41.017,41.0683,175500.0
2014-12-22 10:15:00,48.01,48.06,48.0,48.05,163600.0,41.0683,41.1111,41.0598,41.1025,163600.0
2014-12-22 10:20:00,48.06,48.07,47.96,48.01,132700.0,41.1111,41.1196,41.0256,41.0683,132700.0
2014-12-22 10:25:00,48.01,48.07,48.0,48.01,136800.0,41.0683,41.1196,41.0598,41.0683,136800.0
2014-12-22 10:30:00,48.02,48.02,47.96,47.98,207100.0,41.0769,41.0769,41.0256,41.0427,207100.0
2014-12-22 10:35:00,47.98,48.02,47.97,47.99,100500.0,41.0427,41.0769,41.0341,41.0512,100500.0
2014-12-22 10:40:00,48.0,48.07,47.97,48.07,247500.0,41.0598,41.1196,41.0341,41.1196,247500.0
2014-12-22 10:45:00,48.07,48.1,48.03,48.03,151600.0,41.1196,41.1453,41.0854,41.0854,151600.0
2014-12-22 10:50:00,48.03,48.08,48.01,48.02,134800.0,41.0854,41.1282,41.0683,41.0769,134800.0
2014-12-22 10:55:00,48.02,48.02,47.97,47.97,145300.0,41.0769,41.0769,41.0341,41.0341,145300.0
2014-12-22 11:00:00,47.97,47.98,47.91,47.92,418700.0,41.0341,41.0427,40.9828,40.9913,418700.0
2014-12-22 11:05:00,47.92,47.93,47.84,47.86,284700.0,40.9913,40.9999,40.9229,40.94,284700.0
2014-12-22 11:10:00,47.86,47.9,47.85,47.89,156400.0,40.94,40.9742,40.9315,40.9657,156400.0
2014-12-22 11:15:00,47.88,47.92,47.86,47.92,219900.0,40.9571,40.9913,40.94,40.9913,219900.0
2014-12-22 11:20:00,47.92,47.95,47.9,47.94,140600.0,40.9913,41.017,40.9742,41.0084,140600.0
2014-12-22 11:25:00,47.94,47.98,47.92,47.98,190400.0,41.0084,41.0427,40.9913,41.0427,190400.0
2014-12-22 11:30:00,47.98,48.02,47.97,47.99,160600.0,41.0427,41.0769,41.0341,41.0512,160600.0
2014-12-22 11:35:00,47.99,48.01,47.91,47.94,94400.0,41.0512,41.0683,40.9828,41.0084,94400.0
2014-12-22 11:40:00,47.94,47.94,47.88,47.9,145900.0,41.0084,41.0084,40.9571,40.9742,145900.0
2014-12-22 11:45:00,47.89,47.91,47.87,47.89,92500.0,40.9657,40.9828,40.9486,40.9657,92500.0
2014-12-22 11:50:00,47.89,47.9,47.86,47.88,115100.0,40.9657,40.9742,40.94,40.9571,115100.0
2014-12-22 11:55:00,47.88,47.88,47.83,47.84,113900.0,40.9571,40.9571,40.9144,40.9229,113900.0
2014-12-22 12:00:00,47.84,47.88,47.8,47.85,127700.0,40.9229,40.9571,40.8887,40.9315,127700.0
2014-12-22 12:05:00,47.84,47.91,47.82,47.88,204000.0,40.9229,40.9828,40.9058,40.9571,204000.0
2014-12-22 12:10:00,47.88,47.9,47.86,47.86,175700.0,40.9571,40.9742,40.94,40.94,175700.0
2014-12-22 12:15:00,47.86,47.9,47.85,47.87,115100.0,40.94,40.9742,40.9315,40.9486,115100.0
2014-12-22 12:20:00,47.87,47.9,47.85,47.9,83700.0,40.9486,40.9742,40.9315,40.9742,83700.0
2014-12-22 12:25:00,47.9,47.92,47.86,47.87,86500.0,40.9742,40.9913,40.94,40.9486,86500.0
2014-12-22 12:30:00,47.86,47.89,47.85,47.88,65600.0,40.94,40.9657,40.9315,40.9571,65600.0
2014-12-22 12:35:00,47.89,47.89,47.83,47.84,130700.0,40.9657,40.9657,40.9144,40.9229,130700.0
2014-12-22 12:40:00,47.84,47.85,47.8,47.83,79400.0,40.9229,40.9315,40.8887,40.9144,79400.0
2014-12-22 12:45:00,47.83,47.84,47.8,47.82,63500.0,40.9144,40.9229,40.8887,40.9058,63500.0
2014-12-22 12:50:00,47.82,47.83,47.78,47.82,191800.0,40.9058,40.9144,40.8716,40.9058,191800.0
2014-12-22 12:55:00,47.81,47.86,47.8,47.84,284600.0,40.8972,40.94,40.8887,40.9229,284600.0
2014-12-22 13:00:00,47.84,47.84,47.79,47.79,119800.0,40.9229,40.9229,40.8801,40.8801,119800.0
2014-12-22 13:05:00,47.8,47.82,47.78,47.82,96900.0,40.8887,40.9058,40.8716,40.9058,96900.0
2014-12-22 13:10:00,47.82,47.86,47.8,47.86,127200.0,40.9058,40.94,40.8887,40.94,127200.0
2014-12-22 13:15:00,47.85,47.89,47.84,47.87,114400.0,40.9315,40.9657,40.9229,40.9486,114400.0
2014-12-22 13:20:00,47.86,47.88,47.83,47.88,134900.0,40.94,40.9571,40.9144,40.9571,134900.0
2014-12-22 13:25:00,47.88,47.9,47.85,47.87,123400.0,40.9571,40.9742,40.9315,40.9486,123400.0
2014-12-22 13:30:00,47.87,47.89,47.85,47.87,89300.0,40.9486,40.9657,40.9315,40.9486,89300.0
2014-12-22 13:35:00,47.87,47.89,47.85,47.89,80000.0,40.9486,40.9657,40.9315,40.9657,80000.0
2014-12-22 13:40:00,47.89,47.89,47.84,47.84,109900.0,40.9657,40.9657,40.9229,40.9229,109900.0
2014-12-22 13:45:00,47.84,47.88,47.82,47.86,105900.0,40.9229,40.9571,40.9058,40.94,105900.0
2014-12-22 13:50:00,47.87,47.87,47.83,47.84,103000.0,40.9486,40.9486,40.9144,40.9229,103000.0
2014-12-22 13:55:00,47.84,47.87,47.83,47.87,96000.0,40.9229,40.9486,40.9144,40.9486,96000.0
2014-12-22 14:00:00,47.86,47.88,47.84,47.88,141300.0,40.94,40.9571,40.9229,40.9571,141300.0
2014-12-22 14:05:00,47.88,47.91,47.88,47.91,215900.0,40.9571,40.9828,40.9571,40.9828,215900.0
2014-12-22 14:10:00,47.91,47.92,47.88,47.91,244900.0,40.9828,40.9913,40.9571,40.9828,244900.0
2014-12-22 14:15:00,47.91,47.95,47.89,47.91,131100.0,40.9828,41.017,40.9657,40.9828,131100.0
2014-12-22 14:20:00,47.91,47.94,47.89,47.9,178800.0,40.9828,41.0084,40.9657,40.9742,178800.0
2014-12-22 14:25:00,47.91,47.93,47.88,47.9,208100.0,40.9828,40.9999,40.9571,40.9742,208100.0
2014-12-22 14:30:00,47.9,47.92,47.88,47.9,218300.0,40.9742,40.9913,40.9571,40.9742,218300.0
2014-12-22 14:35:00,47.89,47.9,47.85,47.86,202000.0,40.9657,40.9742,40.9315,40.94,202000.0
2014-12-22 14:40:00,47.86,47.89,47.84,47.88,177100.0,40.94,40.9657,40.9229,40.9571,177100.0
2014-12-22 14:45:00,47.87,47.9,47.83,47.89,257200.0,40.9486,40.9742,40.9144,40.9657,257200.0
2014-12-22 14:50:00,47.89,47.91,47.86,47.87,113300.0,40.9657,40.9828,40.94,40.9486,113300.0
2014-12-22 14:55:00,47.87,47.9,47.86,47.87,118800.0,40.9486,40.9742,40.94,40.9486,118800.0
2014-12-22 15:00:00,47.87,47.9,47.86,47.86,232600.0,40.9486,40.9742,40.94,40.94,232600.0
2014-12-22 15:05:00,47.87,47.9,47.86,47.89,188900.0,40.9486,40.9742,40.94,40.9657,188900.0
2014-12-22 15:10:00,47.89,47.91,47.88,47.89,126500.0,40.9657,40.9828,40.9571,40.9657,126500.0
2014-12-22 15:15:00,47.89,47.92,47.88,47.9,306400.0,40.9657,40.9913,40.9571,40.9742,306400.0
2014-12-22 15:20:00,47.9,47.93,47.89,47.93,281200.0,40.9742,40.9999,40.9657,40.9999,281200.0
2014-12-22 15:25:00,47.93,47.95,47.91,47.95,226600.0,40.9999,41.017,40.9828,41.017,226600.0
2014-12-22 15:30:00,47.95,47.98,47.93,47.97,359400.0,41.017,41.0427,40.9999,41.0341,359400.0
2014-12-22 15:35:00,47.97,47.98,47.91,47.93,354100.0,41.0341,41.0427,40.9828,40.9999,354100.0
2014-12-22 15:40:00,47.94,47.94,47.9,47.92,377100.0,41.0084,41.0084,40.9742,40.9913,377100.0
2014-12-22 15:45:00,47.92,47.98,47.88,47.94,712900.0,40.9913,41.0427,40.9571,41.0084,712900.0
2014-12-22 15:50:00,47.93,47.96,47.88,47.93,561500.0,40.9999,41.0256,40.9571,40.9999,561500.0
2014-12-22 15:55:00,47.94,48.0,47.89,48.0,1168300.0,41.0084,41.0598,40.9657,41.0598,1168300.0
2014-12-23 09:30:00,48.37,48.44,48.13,48.22,931200.0,41.3763,41.4362,41.171,41.248,931200.0
2014-12-23 09:35:00,48.22,48.25,48.19,48.21,426900.0,41.248,41.2736,41.2223,41.2394,426900.0
2014-12-23 09:40:00,48.21,48.4,48.2,48.39,435200.0,41.2394,41.4019,41.2309,41.3934,435200.0
2014-12-23 09:45:00,48.4,48.49,48.36,48.44,359300.0,41.4019,41.4789,41.3677,41.4362,359300.0
2014-12-23 09:50:00,48.45,48.49,48.36,48.41,492700.0,41.4447,41.4789,41.3677,41.4105,492700.0
2014-12-23 09:55:00,48.4,48.5,48.36,48.48,385700.0,41.4019,41.4875,41.3677,41.4704,385700.0
2014-12-23 10:00:00,48.49,48.66,48.47,48.64,538400.0,41.4789,41.6243,41.4618,41.6072,538400.0
2014-12-23 10:05:00,48.64,48.65,48.57,48.6,485100.0,41.6072,41.6158,41.5474,41.573,485100.0
2014-12-23 10:10:00,48.6,48.61,48.46,48.46,346500.0,41.573,41.5816,41.4533,41.4533,346500.0
2014-12-23 10:15:00,48.47,48.51,48.41,48.48,515200.0,41.4618,41.496,41.4105,41.4704,515200.0
2014-12-23 10:20:00,48.48,48.58,48.47,48.56,391400.0,41.4704,41.5559,41.4618,41.5388,391400.0
2014-12-23 10:25:00,48.57,48.59,48.48,48.57,512000.0,41.5474,41.5645,41.4704,41.5474,512000.0
2014-12-23 10:30:00,48.57,48.63,48.52,48.61,397000.0,41.5474,41.5987,41.5046,41.5816,397000.0
2014-12-23 10:35:00,48.62,48.63,48.55,48.59,384500.0,41.5901,41.5987,41.5302,41.5645,384500.0
2014-12-23 10:40:00,48.59,48.61,48.54,48.56,255700.0,41.5645,41.5816,41.5217,41.5388,255700.0
2014-12-23 10:45:00,48.56,48.58,48.5,48.57,361000.0,41.5388,41.5559,41.4875,41.5474,361000.0
2014-12-23 10:50:00,48.57,48.61,48.55,48.6,341800.0,41.5474,41.5816,41.5302,41.573,341800.0
2014-12-23 10:55:00,48.61,48.65,48.56,48.61,283000.0,41.5816,41.6158,41.5388,41.5816,283000.0
2014-12-23 11:00:00,48.62,48.7,48.6,48.7,225300.0,41.5901,41.6586,41.573,41.6586,225300.0
2014-12-23 11:05:00,48.7,48.72,48.66,48.68,213000.0,41.6586,41.6757,41.6243,41.6415,213000.0
2014-12-23 11:10:00,48.68,48.72,48.67,48.7,132200.0,41.6415,41.6757,41.6329,41.6586,132200.0
2014-12-23 11:15:00,48.7,48.73,48.69,48.72,206200.0,41.6586,41.6842,41.65,41.6757,206200.0
2014-12-23 11:20:00,48.72,48.73,48.67,48.71,194900.0,41.6757,41.6842,41.6329,41.6671,194900.0
2014-12-23 11:25:00,48.7,48.76,48.69,48.72,221300.0,41.6586,41.7099,41.65,41.6757,221300.0
2014-12-23 11:30:00,48.72,48.76,48.71,48.76,177500.0,41.6757,41.7099,41.6671,41.7099,177500.0
2014-12-23 11:35:00,48.76,48.76,48.74,48.75,172700.0,41.7099,41.7099,41.6928,41.7013,172700.0
2014-12-23 11:40:00,48.76,48.78,48.75,48.78,179200.0,41.7099,41.727,41.7013,41.727,179200.0
2014-12-23 11:45:00,48.77,48.8,48.76,48.78,144300.0,41.7184,41.7441,41.7099,41.727,144300.0
2014-12-23 11:50:00,48.79,48.8,48.72,48.74,201500.0,41.7355,41.7441,41.6757,41.6928,201500.0
2014-12-23 11:55:00,48.75,48.76,48.7,48.71,117100.0,41.7013,41.7099,41.6586,41.6671,117100.0
2014-12-23 12:00:00,48.71,48.74,48.69,48.71,141800.0,41.6671,41.6928,41.65,41.6671,141800.0
2014-12-23 12:05:00,48.71,48.73,48.69,48.71,206800.0,41.6671,41.6842,41.65,41.6671,206800.0
2014-12-23 12:10:00,48.7,48.71,48.65,48.66,159600.0,41.6586,41.6671,41.6158,41.6243,159600.0
2014-12-23 12:15:00,48.66,48.69,48.65,48.68,162400.0,41.6243,41.65,41.6158,41.6415,162400.0
2014-12-23 12:20:00,48.68,48.72,48.67,48.67,186300.0,41.6415,41.6757,41.6329,41.6329,186300.0
2014-12-23 12:25:00,48.67,48.69,48.64,48.66,184400.0,41.6329,41.65,41.6072,41.6243,184400.0
2014-12-23 12:30:00,48.65,48.67,48.55,48.56,285600.0,41.6158,41.6329,41.5302,41.5388,285600.0
2014-12-23 12:35:00,48.57,48.61,48.56,48.59,150600.0,41.5474,41.5816,41.5388,41.5645,150600.0
2014-12-23 12:40:00,48.59,48.61,48.57,48.6,189100.0,41.5645,41.5816,41.5474,41.573,189100.0
2014-12-23 12:45:00,48.59,48.6,48.56,48.57,131500.0,41.5645,41.573,41.5388,41.5474,131500.0
2014-12-23 12:50:00,48.57,48.59,48.55,48.58,138100.0,41.5474,41.5645,41.5302,41.5559,138100.0
2014-12-23 12:55:00,48.58,48.58,48.55,48.56,112500.0,41.5559,41.5559,41.5302,41.5388,112500.0
2014-12-23 13:00:00,48.56,48.58,48.56,48.57,103500.0,41.5388,41.5559,41.5388,41.5474,103500.0
2014-12-23 13:05:00,48.58,48.59,48.57,48.58,88600.0,41.5559,41.5645,41.5474,41.5559,88600.0
2014-12-23 13:10:00,48.58,48.61,48.57,48.6,218300.0,41.5559,41.5816,41.5474,41.573,218300.0
2014-12-23 13:15:00,48.6,48.67,48.59,48.65,194400.0,41.573,41.6329,41.5645,41.6158,194400.0
2014-12-23 13:20:00,48.66,48.68,48.63,48.66,136600.0,41.6243,41.6415,41.5987,41.6243,136600.0
2014-12-23 13:25:00,48.66,48.71,48.66,48.71,91200.0,41.6243,41.6671,41.6243,41.6671,91200.0
2014-12-23 13:30:00,48.71,48.74,48.69,48.73,133800.0,41.6671,41.6928,41.65,41.6842,133800.0
2014-12-23 13:35:00,48.73,48.75,48.7,48.7,151700.0,41.6842,41.7013,41.6586,41.6586,151700.0
2014-12-23 13:40:00,48.71,48.78,48.7,48.77,123100.0,41.6671,41.727,41.6586,41.7184,123100.0
2014-12-23 13:45:00,48.77,48.8,48.76,48.78,135600.0,41.7184,41.7441,41.7099,41.727,135600.0
2014-12-23 13:50:00,48.78,48.78,48.68,48.68,149300.0,41.727,41.727,41.6415,41.6415,149300.0
2014-12-23 13:55:00,48.69,48.71,48.66,48.66,130500.0,41.65,41.6671,41.6243,41.6243,130500.0
2014-12-23 14:00:00,48.67,48.69,48.58,48.61,159800.0,41.6329,41.65,41.5559,41.5816,159800.0
2014-12-23 14:05:00,48.61,48.62,48.59,48.61,106900.0,41.5816,41.5901,41.5645,41.5816,106900.0
2014-12-23 14:10:00,48.62,48.67,48.61,48.64,107200.0,41.5901,41.6329,41.5816,41.6072,107200.0
2014-12-23 14:15:00,48.64,48.67,48.64,48.66,98500.0,41.6072,41.6329,41.6072,41.6243,98500.0
2014-12-23 14:20:00,48.67,48.68,48.64,48.67,98300.0,41.6329,41.6415,41.6072,41.6329,98300.0
2014-12-23 14:25:00,48.68,48.68,48.66,48.67,143200.0,41.6415,41.6415,41.6243,41.6329,143200.0
2014-12-23 14:30:00,48.67,48.71,48.66,48.68,128900.0,41.6329,41.6671,41.6243,41.6415,128900.0
2014-12-23 14:35:00,48.68,48.69,48.67,48.69,89200.0,41.6415,41.65,41.6329,41.65,89200.0
2014-12-23 14:40:00,48.69,48.7,48.66,48.66,160900.0,41.65,41.6586,41.6243,41.6243,160900.0
2014-12-23 14:45:00,48.67,48.68,48.61,48.62,181500.0,41.6329,41.6415,41.5816,41.5901,181500.0
2014-12-23 14:50:00,48.61,48.63,48.57,48.59,221100.0,41.5816,41.5987,41.5474,41.5645,221100.0
2014-12-23 14:55:00,48.59,48.6,48.55,48.56,139000.0,41.5645,41.573,41.5302,41.5388,139000.0
2014-12-23 15:00:00,48.55,48.59,48.55,48.57,197600.0,41.5302,41.5645,41.5302,41.5474,197600.0
2014-12-23 15:05:00,48.57,48.62,48.56,48.62,119100.0,41.5474,41.5901,41.5388,41.5901,119100.0
2014-12-23 15:10:00,48.62,48.62,48.58,48.62,102300.0,41.5901,41.5901,41.5559,41.5901,102300.0
2014-12-23 15:15:00,48.62,48.62,48.58,48.6,146300.0,41.5901,41.5901,41.5559,41.573,146300.0
2014-12-23 15:20:00,48.6,48.6,48.53,48.54,212700.0,41.573,41.573,41.5131,41.5217,212700.0
2014-12-23 15:25:00,48.54,48.55,48.5,48.51,205600.0,41.5217,41.5302,41.4875,41.496,205600.0
2014-12-23 15:30:00,48.51,48.53,48.48,48.53,144400.0,41.496,41.5131,41.4704,41.5131,144400.0
2014-12-23 15:35:00,48.53,48.56,48.5,48.53,216400.0,41.5131,41.5388,41.4875,41.5131,216400.0
2014-12-23 15:40:00,48.53,48.54,48.46,48.51,461800.0,41.5131,41.5217,41.4533,41.496,461800.0
2014-12-23 15:45:00,48.52,48.54,48.48,48.54,290700.0,41.5046,41.5217,41.4704,41.5217,290700.0
2014-12-23 15:50:00,48.53,48.56,48.48,48.54,572000.0,41.5131,41.5388,41.4704,41.5217,572000.0
2014-12-23 15:55:00,48.54,48.54,48.42,48.44,1063800.0,41.5217,41.5217,41.419,41.4362,1063800.0
2014-12-24 09:30:00,48.64,48.64,48.2,48.43,633200.0,41.6072,41.6072,41.2309,41.4276,633200.0
2014-12-24 09:35:00,48.46,48.47,48.24,48.25,275600.0,41.4533,41.4618,41.2651,41.2736,275600.0
2014-12-24 09:40:00,48.27,48.28,48.08,48.2,277200.0,41.2907,41.2993,41.1282,41.2309,277200.0
2014-12-24 09:45:00,48.2,48.24,48.11,48.15,246300.0,41.2309,41.2651,41.1539,41.1881,246300.0
2014-12-24 09:50:00,48.14,48.25,48.11,48.23,299400.0,41.1795,41.2736,41.1539,41.2565,299400.0
2014-12-24 09:55:00,48.23,48.26,48.18,48.24,256200.0,41.2565,41.2822,41.2137,41.2651,256200.0
2014-12-24 10:00:00,48.24,48.26,48.12,48.15,301700.0,41.2651,41.2822,41.1624,41.1881,301700.0
2014-12-24 10:05:00,48.14,48.18,48.1,48.12,123700.0,41.1795,41.2137,41.1453,41.1624,123700.0
2014-12-24 10:10:00,48.12,48.22,48.12,48.2,163300.0,41.1624,41.248,41.1624,41.2309,163300.0
2014-12-24 10:15:00,48.2,48.26,48.17,48.26,169600.0,41.2309,41.2822,41.2052,41.2822,169600.0
2014-12-24 10:20:00,48.26,48.28,48.22,48.26,71400.0,41.2822,41.2993,41.248,41.2822,71400.0
2014-12-24 10:25:00,48.25,48.31,48.25,48.27,104100.0,41.2736,41.3249,41.2736,41.2907,104100.0
2014-12-24 10:30:00,48.27,48.29,48.21,48.22,149900.0,41.2907,41.3078,41.2394,41.248,149900.0
2014-12-24 10:35:00,48.21,48.24,48.21,48.21,105200.0,41.2394,41.2651,41.2394,41.2394,105200.0
2014-12-24 10:40:00,48.21,48.28,48.21,48.28,82400.0,41.2394,41.2993,41.2394,41.2993,82400.0
2014-12-24 10:45:00,48.27,48.31,48.27,48.3,85300.0,41.2907,41.3249,41.2907,41.3164,85300.0
2014-12-24 10:50:00,48.3,48.31,48.28,48.29,217200.0,41.3164,41.3249,41.2993,41.3078,217200.0
2014-12-24 10:55:00,48.28,48.31,48.28,48.28,105800.0,41.2993,41.3249,41.2993,41.2993,105800.0
2014-12-24 11:00:00,48.29,48.31,48.27,48.29,108200.0,41.3078,41.3249,41.2907,41.3078,108200.0
2014-12-24 11:05:00,48.3,48.3,48.23,48.25,107700.0,41.3164,41.3164,41.2565,41.2736,107700.0
2014-12-24 11:10:00,48.25,48.26,48.2,48.21,94900.0,41.2736,41.2822,41.2309,41.2394,94900.0
2014-12-24 11:15:00,48.21,48.23,48.2,48.2,89400.0,41.2394,41.2565,41.2309,41.2309,89400.0
2014-12-24 11:20:00,48.21,48.22,48.16,48.16,72700.0,41.2394,41.248,41.1966,41.1966,72700.0
2014-12-24 11:25:00,48.16,48.18,48.15,48.15,69100.0,41.1966,41.2137,41.1881,41.1881,69100.0
2014-12-24 11:30:00,48.16,48.2,48.15,48.18,189200.0,41.1966,41.2309,41.1881,41.2137,189200.0
2014-12-24 11:35:00,48.19,48.27,48.19,48.25,118700.0,41.2223,41.2907,41.2223,41.2736,118700.0
2014-12-24 11:40:00,48.26,48.31,48.25,48.3,172100.0,41.2822,41.3249,41.2736,41.3164,172100.0
2014-12-24 11:45:00,48.3,48.3,48.25,48.3,119600.0,41.3164,41.3164,41.2736,41.3164,119600.0
2014-12-24 11:50:00,48.3,48.31,48.29,48.3,132100.0,41.3164,41.3249,41.3078,41.3164,132100.0
2014-12-24 11:55:00,48.29,48.31,48.27,48.29,126000.0,41.3078,41.3249,41.2907,41.3078,126000.0
2014-12-24 12:00:00,48.3,48.31,48.29,48.31,197200.0,41.3164,41.3249,41.3078,41.3249,197200.0
2014-12-24 12:05:00,48.3,48.34,48.3,48.33,175000.0,41.3164,41.3506,41.3164,41.3421,175000.0
2014-12-24 12:10:00,48.34,48.35,48.3,48.31,124000.0,41.3506,41.3592,41.3164,41.3249,124000.0
2014-12-24 12:15:00,48.31,48.32,48.28,48.29,103000.0,41.3249,41.3335,41.2993,41.3078,103000.0
2014-12-24 12:20:00,48.29,48.3,48.29,48.3,87400.0,41.3078,41.3164,41.3078,41.3164,87400.0
2014-12-24 12:25:00,48.3,48.3,48.27,48.29,124500.0,41.3164,41.3164,41.2907,41.3078,124500.0
2014-12-24 12:30:00,48.3,48.32,48.29,48.3,159700.0,41.3164,41.3335,41.3078,41.3164,159700.0
2014-12-24 12:35:00,48.3,48.3,48.21,48.25,162700.0,41.3164,41.3164,41.2394,41.2736,162700.0
2014-12-24 12:40:00,48.25,48.25,48.21,48.24,121500.0,41.2736,41.2736,41.2394,41.2651,121500.0
2014-12-24 12:45:00,48.24,48.26,48.2,48.26,206000.0,41.2651,41.2822,41.2309,41.2822,206000.0
2014-12-24 12:50:00,48.26,48.28,48.18,48.18,430700.0,41.2822,41.2993,41.2137,41.2137,430700.0
2014-12-24 12:55:00,48.19,48.26,48.13,48.15,490000.0,41.2223,41.2822,41.171,41.1881,490000.0
2014-12-26 09:30:00,48.41,48.41,48.05,48.06,321600.0,41.4105,41.4105,41.1025,41.1111,321600.0
2014-12-26 09:35:00,48.06,48.22,48.05,48.22,119200.0,41.1111,41.248,41.1025,41.248,119200.0
2014-12-26 09:40:00,48.22,48.25,48.14,48.19,292800.0,41.248,41.2736,41.1795,41.2223,292800.0
2014-12-26 09:45:00,48.18,48.25,48.08,48.08,316600.0,41.2137,41.2736,41.1282,41.1282,316600.0
2014-12-26 09:50:00,48.08,48.16,48.08,48.1,201700.0,41.1282,41.1966,41.1282,41.1453,201700.0
2014-12-26 09:55:00,48.1,48.13,48.0,48.01,211300.0,41.1453,41.171,41.0598,41.0683,211300.0
2014-12-26 10:00:00,48.01,48.1,48.0,48.09,148800.0,41.0683,41.1453,41.0598,41.1368,148800.0
2014-12-26 10:05:00,48.09,48.1,48.05,48.06,71500.0,41.1368,41.1453,41.1025,41.1111,71500.0
2014-12-26 10:10:00,48.06,48.07,48.0,48.01,107000.0,41.1111,41.1196,41.0598,41.0683,107000.0
2014-12-26 10:15:00,48.02,48.03,47.95,47.97,126000.0,41.0769,41.0854,41.017,41.0341,126000.0
2014-12-26 10:20:00,47.97,48.01,47.96,48.01,135800.0,41.0341,41.0683,41.0256,41.0683,135800.0
2014-12-26 10:25:00,48.01,48.06,48.0,48.03,40800.0,41.0683,41.1111,41.0598,41.0854,40800.0
2014-12-26 10:30:00,48.03,48.03,47.94,47.95,130500.0,41.0854,41.0854,41.0084,41.017,130500.0
2014-12-26 10:35:00,47.95,47.96,47.91,47.92,77400.0,41.017,41.0256,40.9828,40.9913,77400.0
2014-12-26 10:40:00,47.91,47.98,47.91,47.93,115600.0,40.9828,41.0427,40.9828,40.9999,115600.0
2014-12-26 10:45:00,47.92,47.97,47.91,47.97,57900.0,40.9913,41.0341,40.9828,41.0341,57900.0
2014-12-26 10:50:00,47.97,47.99,47.96,47.97,50800.0,41.0341,41.0512,41.0256,41.0341,50800.0
2014-12-26 10:55:00,47.96,47.99,47.96,47.99,62000.0,41.0256,41.0512,41.0256,41.0512,62000.0
2014-12-26 11:00:00,47.99,48.0,47.95,47.95,58100.0,41.0512,41.0598,41.017,41.017,58100.0
2014-12-26 11:05:00,47.95,47.98,47.92,47.92,110400.0,41.017,41.0427,40.9913,40.9913,110400.0
2014-12-26 11:10:00,47.92,47.98,47.9,47.91,144400.0,40.9913,41.0427,40.9742,40.9828,144400.0
2014-12-26 11:15:00,47.91,47.91,47.87,47.9,72000.0,40.9828,40.9828,40.9486,40.9742,72000.0
2014-12-26 11:20:00,47.89,47.92,47.88,47.91,68500.0,40.9657,40.9913,40.9571,40.9828,68500.0
2014-12-26 11:25:00,47.9,47.95,47.88,47.89,108900.0,40.9742,41.017,40.9571,40.9657,108900.0
2014-12-26 11:30:00,47.89,48.0,47.89,48.0,104800.0,40.9657,41.0598,40.9657,41.0598,104800.0
2014-12-26 11:35:00,48.0,48.01,47.98,47.98,82200.0,41.0598,41.0683,41.0427,41.0427,82200.0
2014-12-26 11:40:00,47.98,48.0,47.97,47.99,47100.0,41.0427,41.0598,41.0341,41.0512,47100.0
2014-12-26 11:45:00,47.99,48.0,47.96,47.98,69100.0,41.0512,41.0598,41.0256,41.0427,69100.0
2014-12-26 11:50:00,47.97,47.99,47.96,47.98,62000.0,41.0341,41.0512,41.0256,41.0427,62000.0
2014-12-26 11:55:00,47.98,47.98,47.95,47.96,75100.0,41.0427,41.0427,41.017,41.0256,75100.0
2014-12-26 12:00:00,47.97,48.0,47.96,47.99,71200.0,41.0341,41.0598,41.0256,41.0512,71200.0
2014-12-26 12:05:00,47.99,48.0,47.98,47.99,98500.0,41.0512,41.0598,41.0427,41.0512,98500.0
2014-12-26 12:10:00,47.99,48.03,47.98,48.03,64000.0,41.0512,41.0854,41.0427,41.0854,64000.0
2014-12-26 12:15:00,48.03,48.08,47.99,48.01,216800.0,41.0854,41.1282,41.0512,41.0683,216800.0
2014-12-26 12:20:00,48.01,48.02,47.97,48.0,62700.0,41.0683,41.0769,41.0341,41.0598,62700.0
2014-12-26 12:25:00,48.0,48.0,47.96,47.99,54500.0,41.0598,41.0598,41.0256,41.0512,54500.0
2014-12-26 12:30:00,47.99,48.0,47.94,47.95,62700.0,41.0512,41.0598,41.0084,41.017,62700.0
2014-12-26 12:35:00,47.96,47.98,47.91,47.93,76000.0,41.0256,41.0427,40.9828,40.9999,76000.0
2014-12-26 12:40:00,47.93,47.96,47.89,47.91,100100.0,40.9999,41.0256,40.9657,40.9828,100100.0
2014-12-26 12:45:00,47.91,47.92,47.88,47.92,93000.0,40.9828,40.9913,40.9571,40.9913,93000.0
2014-12-26 12:50:00,47.92,47.92,47.88,47.91,82100.0,40.9913,40.9913,40.9571,40.9828,82100.0
2014-12-26 12:55:00,47.91,47.91,47.88,47.89,47700.0,40.9828,40.9828,40.9571,40.9657,47700.0
2014-12-26 13:00:00,47.89,47.95,47.88,47.95,73900.0,40.9657,41.017,40.9571,41.017,73900.0
2014-12-26 13:05:00,47.95,47.98,47.94,47.96,54300.0,41.017,41.0427,41.0084,41.0256,54300.0
2014-12-26 13:10:00,47.96,47.97,47.93,47.95,35700.0,41.0256,41.0341,40.9999,41.017,35700.0
2014-12-26 13:15:00,47.95,47.96,47.88,47.9,121500.0,41.017,41.0256,40.9571,40.9742,121500.0
2014-12-26 13:20:00,47.89,47.92,47.89,47.92,27200.0,40.9657,40.9913,40.9657,40.9913,27200.0
2014-12-26 13:25:00,47.93,47.97,47.92,47.94,46400.0,40.9999,41.0341,40.9913,41.0084,46400.0
2014-12-26 13:30:00,47.94,47.99,47.93,47.97,65800.0,41.0084,41.0512,40.9999,41.0341,65800.0
2014-12-26 13:35:00,47.98,48.0,47.94,47.94,116400.0,41.0427,41.0598,41.0084,41.0084,116400.0
2014-12-26 13:40:00,47.94,47.97,47.92,47.96,86200.0,41.0084,41.0341,40.9913,41.0256,86200.0
2014-12-26 13:45:00,47.95,47.97,47.94,47.96,37500.0,41.017,41.0341,41.0084,41.0256,37500.0
2014-12-26 13:50:00,47.97,47.99,47.96,47.99,42700.0,41.0341,41.0512,41.0256,41.0512,42700.0
2014-12-26 13:55:00,47.98,47.99,47.94,47.94,44300.0,41.0427,41.0512,41.0084,41.0084,44300.0
2014-12-26 14:00:00,47.95,47.97,47.92,47.93,69900.0,41.017,41.0341,40.9913,40.9999,69900.0
2014-12-26 14:05:00,47.93,48.0,47.93,47.98,101100.0,40.9999,41.0598,40.9999,41.0427,101100.0
2014-12-26 14:10:00,47.98,48.0,47.98,48.0,26700.0,41.0427,41.0598,41.0427,41.0598,26700.0
2014-12-26 14:15:00,48.0,48.0,47.97,47.99,49600.0,41.0598,41.0598,41.0341,41.0512,49600.0
2014-12-26 14:20:00,48.0,48.0,47.98,47.99,68200.0,41.0598,41.0598,41.0427,41.0512,68200.0
2014-12-26 14:25:00,47.99,48.0,47.97,47.99,90600.0,41.0512,41.0598,41.0341,41.0512,90600.0
2014-12-26 14:30:00,47.98,47.99,47.98,47.99,84800.0,41.0427,41.0512,41.0427,41.0512,84800.0
2014-12-26 14:35:00,47.99,48.0,47.97,48.0,65000.0,41.0512,41.0598,41.0341,41.0598,65000.0
2014-12-26 14:40:00,48.0,48.01,47.99,48.01,117700.0,41.0598,41.0683,41.0512,41.0683,117700.0
2014-12-26 14:45:00,48.0,48.01,48.0,48.01,78200.0,41.0598,41.0683,41.0598,41.0683,78200.0
2014-12-26 14:50:00,48.01,48.02,48.0,48.02,37100.0,41.0683,41.0769,41.0598,41.0769,37100.0
2014-12-26 14:55:00,48.02,48.03,47.93,47.94,282000.0,41.0769,41.0854,40.9999,41.0084,282000.0
2014-12-26 15:00:00,47.94,47.95,47.89,47.92,155900.0,41.0084,41.017,40.9657,40.9913,155900.0
2014-12-26 15:05:00,47.92,47.92,47.89,47.91,92900.0,40.9913,40.9913,40.9657,40.9828,92900.0
2014-12-26 15:10:00,47.91,47.96,47.9,47.96,98200.0,40.9828,41.0256,40.9742,41.0256,98200.0
2014-12-26 15:15:00,47.96,47.96,47.89,47.96,177600.0,41.0256,41.0256,40.9657,41.0256,177600.0
2014-12-26 15:20:00,47.95,47.96,47.92,47.92,95300.0,41.017,41.0256,40.9913,40.9913,95300.0
2014-12-26 15:25:00,47.93,47.95,47.92,47.92,87600.0,40.9999,41.017,40.9913,40.9913,87600.0
2014-12-26 15:30:00,47.92,47.95,47.92,47.95,96700.0,40.9913,41.017,40.9913,41.017,96700.0
2014-12-26 15:35:00,47.95,47.96,47.9,47.9,275700.0,41.017,41.0256,40.9742,40.9742,275700.0
2014-12-26 15:40:00,47.9,47.92,47.9,47.92,108300.0,40.9742,40.9913,40.9742,40.9913,108300.0
2014-12-26 15:45:00,47.92,47.95,47.92,47.93,154200.0,40.9913,41.017,40.9913,40.9999,154200.0
2014-12-26 15:50:00,47.93,47.94,47.9,47.9,257200.0,40.9999,41.0084,40.9742,40.9742,257200.0
2014-12-26 15:55:00,47.91,47.92,47.82,47.87,821100.0,40.9828,40.9913,40.9058,40.9486,821100.0
2014-12-29 09:30:00,47.7,47.78,47.51,47.52,549100.0,40.8031,40.8716,40.6406,40.6492,549100.0
2014-12-29 09:35:00,47.52,47.63,47.43,47.45,400200.0,40.6492,40.7433,40.5722,40.5893,400200.0
2014-12-29 09:40:00,47.45,47.55,47.44,47.54,252900.0,40.5893,40.6748,40.5807,40.6663,252900.0
2014-12-29 09:45:00,47.54,47.62,47.49,47.5,266600.0,40.6663,40.7347,40.6235,40.6321,266600.0
2014-12-29 09:50:00,47.5,47.54,47.41,47.48,415000.0,40.6321,40.6663,40.5551,40.615,415000.0
2014-12-29 09:55:00,47.48,47.51,47.42,47.51,261200.0,40.615,40.6406,40.5636,40.6406,261200.0
2014-12-29 10:00:00,47.52,47.55,47.34,47.38,311300.0,40.6492,40.6748,40.4952,40.5294,311300.0
2014-12-29 10:05:00,47.37,47.42,47.29,47.3,347900.0,40.5209,40.5636,40.4524,40.461,347900.0
2014-12-29 10:10:00,47.3,47.33,47.27,47.33,245600.0,40.461,40.4866,40.4353,40.4866,245600.0
2014-12-29 10:15:00,47.33,47.35,47.26,47.26,231800.0,40.4866,40.5038,40.4268,40.4268,231800.0
2014-12-29 10:20:00,47.26,47.3,47.26,47.3,226500.0,40.4268,40.461,40.4268,40.461,226500.0
2014-12-29 10:25:00,47.3,47.32,47.28,47.3,139100.0,40.461,40.4781,40.4439,40.461,139100.0
2014-12-29 10:30:00,47.3,47.4,47.29,47.39,226800.0,40.461,40.5465,40.4524,40.538,226800.0
2014-12-29 10:35:00,47.39,47.44,47.37,47.43,180800.0,40.538,40.5807,40.5209,40.5722,180800.0
2014-12-29 10:40:00,47.44,47.52,47.42,47.51,161700.0,40.5807,40.6492,40.5636,40.6406,161700.0
2014-12-29 10:45:00,47.5,47.51,47.44,47.44,124700.0,40.6321,40.6406,40.5807,40.5807,124700.0
2014-12-29 10:50:00,47.45,47.47,47.42,47.45,165400.0,40.5893,40.6064,40.5636,40.5893,165400.0
2014-12-29 10:55:00,47.45,47.46,47.42,47.45,160900.0,40.5893,40.5978,40.5636,40.5893,160900.0
2014-12-29 11:00:00,47.44,47.46,47.43,47.45,118600.0,40.5807,40.5978,40.5722,40.5893,118600.0
2014-12-29 11:05:00,47.45,47.5,47.45,47.48,170400.0,40.5893,40.6321,40.5893,40.615,170400.0
2014-12-29 11:10:00,47.48,47.5,47.45,47.48,94600.0,40.615,40.6321,40.5893,40.615,94600.0
2014-12-29 11:15:00,47.48,47.5,47.46,47.49,83200.0,40.615,40.6321,40.5978,40.6235,83200.0
2014-12-29 11:20:00,47.49,47.55,47.49,47.52,133400.0,40.6235,40.6748,40.6235,40.6492,133400.0
2014-12-29 11:25:00,47.52,47.57,47.51,47.57,145200.0,40.6492,40.6919,40.6406,40.6919,145200.0
2014-12-29 11:30:00,47.57,47.57,47.51,47.54,98800.0,40.6919,40.6919,40.6406,40.6663,98800.0
2014-12-29 11:35:00,47.53,47.54,47.51,47.53,46100.0,40.6577,40.6663,40.6406,40.6577,46100.0
2014-12-29 11:40:00,47.52,47.53,47.51,47.51,45000.0,40.6492,40.6577,40.6406,40.6406,45000.0
2014-12-29 11:45:00,47.52,47.52,47.48,47.51,82100.0,40.6492,40.6492,40.615,40.6406,82100.0
2014-12-29 11:50:00,47.51,47.54,47.48,47.51,110700.0,40.6406,40.6663,40.615,40.6406,110700.0
2014-12-29 11:55:00,47.5,47.54,47.5,47.5,93400.0,40.6321,40.6663,40.6321,40.6321,93400.0
2014-12-29 12:00:00,47.51,47.53,47.49,47.5,144100.0,40.6406,40.6577,40.6235,40.6321,144100.0
2014-12-29 12:05:00,47.5,47.5,47.47,47.5,97200.0,40.6321,40.6321,40.6064,40.6321,97200.0
2014-12-29 12:10:00,47.5,47.55,47.49,47.53,113500.0,40.6321,40.6748,40.6235,40.6577,113500.0
2014-12-29 12:15:00,47.54,47.54,47.5,47.5,45500.0,40.6663,40.6663,40.6321,40.6321,45500.0
2014-12-29 12:20:00,47.5,47.54,47.48,47.5,158200.0,40.6321,40.6663,40.615,40.6321,158200.0
2014-12-29 12:25:00,47.49,47.51,47.48,47.48,59100.0,40.6235,40.6406,40.615,40.615,59100.0
2014-12-29 12:30:00,47.48,47.52,47.46,47.47,73700.0,40.615,40.6492,40.5978,40.6064,73700.0
2014-12-29 12:35:00,47.47,47.47,47.43,47.45,105400.0,40.6064,40.6064,40.5722,40.5893,105400.0
2014-12-29 12:40:00,47.45,47.51,47.44,47.5,74600.0,40.5893,40.6406,40.5807,40.6321,74600.0
2014-12-29 12:45:00,47.51,47.51,47.49,47.5,60700.0,40.6406,40.6406,40.6235,40.6321,60700.0
2014-12-29 12:50:00,47.5,47.5,47.46,47.46,64900.0,40.6321,40.6321,40.5978,40.5978,64900.0
2014-12-29 12:55:00,47.46,47.47,47.43,47.44,63800.0,40.5978,40.6064,40.5722,40.5807,63800.0
2014-12-29 13:00:00,47.44,47.45,47.43,47.44,41100.0,40.5807,40.5893,40.5722,40.5807,41100.0
2014-12-29 13:05:00,47.43,47.46,47.43,47.45,71300.0,40.5722,40.5978,40.5722,40.5893,71300.0
2014-12-29 13:10:00,47.46,47.48,47.45,47.46,65200.0,40.5978,40.615,40.5893,40.5978,65200.0
2014-12-29 13:15:00,47.47,47.48,47.46,47.47,34900.0,40.6064,40.615,40.5978,40.6064,34900.0
2014-12-29 13:20:00,47.47,47.51,47.46,47.51,73900.0,40.6064,40.6406,40.5978,40.6406,73900.0
2014-12-29 13:25:00,47.5,47.52,47.49,47.49,46000.0,40.6321,40.6492,40.6235,40.6235,46000.0
2014-12-29 13:30:00,47.5,47.5,47.45,47.48,123400.0,40.6321,40.6321,40.5893,40.615,123400.0
2014-12-29 13:35:00,47.48,47.49,47.44,47.45,51900.0,40.615,40.6235,40.5807,40.5893,51900.0
2014-12-29 13:40:00,47.45,47.45,47.4,47.41,78200.0,40.5893,40.5893,40.5465,40.5551,78200.0
2014-12-29 13:45:00,47.41,47.42,47.39,47.41,77400.0,40.5551,40.5636,40.538,40.5551,77400.0
2014-12-29 13:50:00,47.41,47.42,47.39,47.4,56100.0,40.5551,40.5636,40.538,40.5465,56100.0
2014-12-29 13:55:00,47.4,47.43,47.39,47.43,87000.0,40.5465,40.5722,40.538,40.5722,87000.0
2014-12-29 14:00:00,47.43,47.43,47.4,47.41,54800.0,40.5722,40.5722,40.5465,40.5551,54800.0
2014-12-29 14:05:00,47.42,47.42,47.39,47.39,65800.0,40.5636,40.5636,40.538,40.538,65800.0
2014-12-29 14:10:00,47.4,47.4,47.39,47.4,34000.0,40.5465,40.5465,40.538,40.5465,34000.0
2014-12-29 14:15:00,47.4,47.42,47.39,47.42,70800.0,40.5465,40.5636,40.538,40.5636,70800.0
2014-12-29 14:20:00,47.41,47.45,47.41,47.44,105900.0,40.5551,40.5893,40.5551,40.5807,105900.0
2014-12-29 14:25:00,47.44,47.45,47.43,47.45,92600.0,40.5807,40.5893,40.5722,40.5893,92600.0
2014-12-29 14:30:00,47.45,47.45,47.42,47.42,64700.0,40.5893,40.5893,40.5636,40.5636,64700.0
2014-12-29 14:35:00,47.42,47.44,47.41,47.41,79800.0,40.5636,40.5807,40.5551,40.5551,79800.0
2014-12-29 14:40:00,47.42,47.44,47.4,47.43,77300.0,40.5636,40.5807,40.5465,40.5722,77300.0
2014-12-29 14:45:00,47.44,47.45,47.41,47.41,81100.0,40.5807,40.5893,40.5551,40.5551,81100.0
2014-12-29 14:50:00,47.41,47.42,47.4,47.42,41000.0,40.5551,40.5636,40.5465,40.5636,41000.0
2014-12-29 14:55:00,47.42,47.44,47.4,47.41,80800.0,40.5636,40.5807,40.5465,40.5551,80800.0
2014-12-29 15:00:00,47.41,47.42,47.39,47.42,106600.0,40.5551,40.5636,40.538,40.5636,106600.0
2014-12-29 15:05:00,47.41,47.42,47.36,47.39,189600.0,40.5551,40.5636,40.5123,40.538,189600.0
2014-12-29 15:10:00,47.39,47.4,47.36,47.38,100600.0,40.538,40.5465,40.5123,40.5294,100600.0
2014-12-29 15:15:00,47.38,47.42,47.36,47.41,90400.0,40.5294,40.5636,40.5123,40.5551,90400.0
2014-12-29 15:20:00,47.41,47.44,47.39,47.39,259000.0,40.5551,40.5807,40.538,40.538,259000.0
2014-12-29 15:25:00,47.4,47.4,47.38,47.4,109100.0,40.5465,40.5465,40.5294,40.5465,109100.0
2014-12-29 15:30:00,47.4,47.43,47.35,47.43,223100.0,40.5465,40.5722,40.5038,40.5722,223100.0
2014-12-29 15:35:00,47.42,47.43,47.39,47.4,153900.0,40.5636,40.5722,40.538,40.5465,153900.0
2014-12-29 15:40:00,47.4,47.42,47.39,47.42,225300.0,40.5465,40.5636,40.538,40.5636,225300.0
2014-12-29 15:45:00,47.41,47.42,47.39,47.4,203400.0,40.5551,40.5636,40.538,40.5465,203400.0
2014-12-29 15:50:00,47.41,47.47,47.4,47.47,407000.0,40.5551,40.6064,40.5465,40.6064,407000.0
2014-12-29 15:55:00,47.47,47.48,47.42,47.44,957600.0,40.6064,40.615,40.5636,40.5807,957600.0
2014-12-30 09:30:00,47.41,47.6,47.37,47.59,435400.0,40.5551,40.7176,40.5209,40.7091,435400.0
2014-12-30 09:35:00,47.59,47.62,47.41,47.49,207300.0,40.7091,40.7347,40.5551,40.6235,207300.0
2014-12-30 09:40:00,47.49,47.53,47.41,47.49,198000.0,40.6235,40.6577,40.5551,40.6235,198000.0
2014-12-30 09:45:00,47.5,47.53,47.45,47.47,280600.0,40.6321,40.6577,40.5893,40.6064,280600.0
2014-12-30 09:50:00,47.47,47.53,47.44,47.47,220000.0,40.6064,40.6577,40.5807,40.6064,220000.0
2014-12-30 09:55:00,47.46,47.51,47.41,47.46,198600.0,40.5978,40.6406,40.5551,40.5978,198600.0
2014-12-30 10:00:00,47.46,47.48,47.37,47.4,276300.0,40.5978,40.615,40.5209,40.5465,276300.0
2014-12-30 10:05:00,47.39,47.43,47.29,47.43,172000.0,40.538,40.5722,40.4524,40.5722,172000.0
2014-12-30 10:10:00,47.43,47.47,47.39,47.43,270100.0,40.5722,40.6064,40.538,40.5722,270100.0
2014-12-30 10:15:00,47.44,47.44,47.37,47.41,145300.0,40.5807,40.5807,40.5209,40.5551,145300.0
2014-12-30 10:20:00,47.41,47.42,47.3,47.3,145300.0,40.5551,40.5636,40.461,40.461,145300.0
2014-12-30 10:25:00,47.31,47.36,47.3,47.31,66900.0,40.4695,40.5123,40.461,40.4695,66900.0
2014-12-30 10:30:00,47.31,47.33,47.26,47.27,96500.0,40.4695,40.4866,40.4268,40.4353,96500.0
2014-12-30 10:35:00,47.27,47.31,47.26,47.31,165300.0,40.4353,40.4695,40.4268,40.4695,165300.0
2014-12-30 10:40:00,47.31,47.35,47.28,47.32,103600.0,40.4695,40.5038,40.4439,40.4781,103600.0
2014-12-30 10:45:00,47.32,47.34,47.29,47.31,107700.0,40.4781,40.4952,40.4524,40.4695,107700.0
2014-12-30 10:50:00,47.31,47.33,47.3,47.31,48100.0,40.4695,40.4866,40.461,40.4695,48100.0
2014-12-30 10:55:00,47.31,47.33,47.29,47.31,94900.0,40.4695,40.4866,40.4524,40.4695,94900.0
2014-12-30 11:00:00,47.31,47.35,47.29,47.34,135300.0,40.4695,40.5038,40.4524,40.4952,135300.0
2014-12-30 11:05:00,47.34,47.37,47.34,47.36,87300.0,40.4952,40.5209,40.4952,40.5123,87300.0
2014-12-30 11:10:00,47.35,47.37,47.32,47.34,104600.0,40.5038,40.5209,40.4781,40.4952,104600.0
2014-12-30 11:15:00,47.34,47.36,47.32,47.33,123000.0,40.4952,40.5123,40.4781,40.4866,123000.0
2014-12-30 11:20:00,47.34,47.36,47.31,47.33,181700.0,40.4952,40.5123,40.4695,40.4866,181700.0
2014-12-30 11:25:00,47.32,47.35,47.32,47.35,105600.0,40.4781,40.5038,40.4781,40.5038,105600.0
2014-12-30 11:30:00,47.35,47.35,47.26,47.27,125000.0,40.5038,40.5038,40.4268,40.4353,125000.0
2014-12-30 11:35:00,47.27,47.3,47.25,47.26,221600.0,40.4353,40.461,40.4182,40.4268,221600.0
2014-12-30 11:40:00,47.26,47.27,47.23,47.27,168200.0,40.4268,40.4353,40.4011,40.4353,168200.0
2014-12-30 11:45:00,47.27,47.28,47.25,47.27,65200.0,40.4353,40.4439,40.4182,40.4353,65200.0
2014-12-30 11:50:00,47.26,47.29,47.26,47.29,107300.0,40.4268,40.4524,40.4268,40.4524,107300.0
2014-12-30 11:55:00,47.29,47.3,47.28,47.3,35600.0,40.4524,40.461,40.4439,40.461,35600.0
2014-12-30 12:00:00,47.3,47.32,47.28,47.3,89100.0,40.461,40.4781,40.4439,40.461,89100.0
2014-12-30 12:05:00,47.3,47.31,47.28,47.29,91900.0,40.461,40.4695,40.4439,40.4524,91900.0
2014-12-30 12:10:00,47.28,47.29,47.27,47.29,119800.0,40.4439,40.4524,40.4353,40.4524,119800.0
2014-12-30 12:15:00,47.29,47.3,47.27,47.29,276900.0,40.4524,40.461,40.4353,40.4524,276900.0
2014-12-30 12:20:00,47.29,47.29,47.27,47.29,147200.0,40.4524,40.4524,40.4353,40.4524,147200.0
2014-12-30 12:25:00,47.28,47.29,47.25,47.26,81800.0,40.4439,40.4524,40.4182,40.4268,81800.0
2014-12-30 12:30:00,47.26,47.26,47.2,47.22,204600.0,40.4268,40.4268,40.3754,40.3925,204600.0
2014-12-30 12:35:00,47.21,47.22,47.17,47.18,139400.0,40.384,40.3925,40.3498,40.3583,139400.0
2014-12-30 12:40:00,47.17,47.18,47.11,47.12,144400.0,40.3498,40.3583,40.2985,40.307,144400.0
2014-12-30 12:45:00,47.12,47.17,47.11,47.16,146300.0,40.307,40.3498,40.2985,40.3412,146300.0
2014-12-30 12:50:00,47.15,47.16,47.13,47.16,93000.0,40.3327,40.3412,40.3156,40.3412,93000.0
2014-12-30 12:55:00,47.16,47.17,47.13,47.13,89000.0,40.3412,40.3498,40.3156,40.3156,89000.0
2014-12-30 13:00:00,47.13,47.13,47.07,47.08,192100.0,40.3156,40.3156,40.2642,40.2728,192100.0
2014-12-30 13:05:00,47.07,47.08,47.03,47.05,233700.0,40.2642,40.2728,40.23,40.2471,233700.0
2014-12-30 13:10:00,47.05,47.07,47.04,47.05,106000.0,40.2471,40.2642,40.2386,40.2471,106000.0
2014-12-30 13:15:00,47.06,47.06,47.02,47.02,121000.0,40.2557,40.2557,40.2215,40.2215,121000.0
2014-12-30 13:20:00,47.02,47.1,47.02,47.09,241800.0,40.2215,40.2899,40.2215,40.2813,241800.0
2014-12-30 13:25:00,47.1,47.11,47.07,47.08,159400.0,40.2899,40.2985,40.2642,40.2728,159400.0
2014-12-30 13:30:00,47.07,47.08,47.01,47.02,121200.0,40.2642,40.2728,40.2129,40.2215,121200.0
2014-12-30 13:35:00,47.01,47.02,46.95,46.95,304500.0,40.2129,40.2215,40.1616,40.1616,304500.0
2014-12-30 13:40:00,46.95,46.96,46.84,46.9,474200.0,40.1616,40.1701,40.0675,40.1188,474200.0
2014-12-30 13:45:00,46.9,46.96,46.88,46.96,155900.0,40.1188,40.1701,40.1017,40.1701,155900.0
2014-12-30 13:50:00,46.95,46.96,46.89,46.9,97600.0,40.1616,40.1701,40.1103,40.1188,97600.0
2014-12-30 13:55:00,46.89,46.95,46.88,46.94,143700.0,40.1103,40.1616,40.1017,40.153,143700.0
2014-12-30 14:00:00,46.93,46.96,46.92,46.96,134600.0,40.1445,40.1701,40.1359,40.1701,134600.0
2014-12-30 14:05:00,46.96,46.98,46.94,46.98,119800.0,40.1701,40.1873,40.153,40.1873,119800.0
2014-12-30 14:10:00,46.97,47.0,46.97,46.97,78700.0,40.1787,40.2044,40.1787,40.1787,78700.0
2014-12-30 14:15:00,46.98,46.98,46.91,46.92,101600.0,40.1873,40.1873,40.1274,40.1359,101600.0
2014-12-30 14:20:00,46.92,46.93,46.88,46.91,138200.0,40.1359,40.1445,40.1017,40.1274,138200.0
2014-12-30 14:25:00,46.92,46.94,46.91,46.92,82100.0,40.1359,40.153,40.1274,40.1359,82100.0
2014-12-30 14:30:00,46.93,46.97,46.92,46.96,75300.0,40.1445,40.1787,40.1359,40.1701,75300.0
2014-12-30 14:35:00,46.97,47.02,46.96,47.01,141100.0,40.1787,40.2215,40.1701,40.2129,141100.0
2014-12-30 14:40:00,47.01,47.04,47.0,47.04,118500.0,40.2129,40.2386,40.2044,40.2386,118500.0
2014-12-30 14:45:00,47.03,47.05,47.02,47.04,101000.0,40.23,40.2471,40.2215,40.2386,101000.0
2014-12-30 14:50:00,47.04,47.04,47.01,47.02,69600.0,40.2386,40.2386,40.2129,40.2215,69600.0
2014-12-30 14:55:00,47.02,47.02,46.96,47.0,101000.0,40.2215,40.2215,40.1701,40.2044,101000.0
2014-12-30 15:00:00,46.99,47.03,46.98,47.02,116700.0,40.1958,40.23,40.1873,40.2215,116700.0
2014-12-30 15:05:00,47.02,47.05,47.0,47.0,256900.0,40.2215,40.2471,40.2044,40.2044,256900.0
2014-12-30 15:10:00,47.0,47.03,46.99,46.99,151100.0,40.2044,40.23,40.1958,40.1958,151100.0
2014-12-30 15:15:00,47.0,47.02,46.98,47.01,99300.0,40.2044,40.2215,40.1873,40.2129,99300.0
2014-12-30 15:20:00,47.0,47.0,46.98,46.99,76500.0,40.2044,40.2044,40.1873,40.1958,76500.0
2014-12-30 15:25:00,46.99,47.0,46.98,47.0,103100.0,40.1958,40.2044,40.1873,40.2044,103100.0
2014-12-30 15:30:00,47.0,47.07,46.99,47.07,248700.0,40.2044,40.2642,40.1958,40.2642,248700.0
2014-12-30 15:35:00,47.06,47.11,47.06,47.11,205000.0,40.2557,40.2985,40.2557,40.2985,205000.0
2014-12-30 15:40:00,47.11,47.12,47.06,47.12,231900.0,40.2985,40.307,40.2557,40.307,231900.0
2014-12-30 15:45:00,47.12,47.12,47.07,47.12,267900.0,40.307,40.307,40.2642,40.307,267900.0
2014-12-30 15:50:00,47.12,47.12,47.06,47.08,506500.0,40.307,40.307,40.2557,40.2728,506500.0
2014-12-30 15:55:00,47.08,47.09,47.02,47.02,678000.0,40.2728,40.2813,40.2215,40.2215,678000.0
2014-12-31 09:30:00,46.75,47.1,46.71,46.96,1250000.0,39.9905,40.2899,39.9563,40.1701,1250000.0
2014-12-31 09:35:00,46.96,47.11,46.93,47.11,300500.0,40.1701,40.2985,40.1445,40.2985,300500.0
2014-12-31 09:40:00,47.11,47.15,46.97,46.99,181500.0,40.2985,40.3327,40.1787,40.1958,181500.0
2014-12-31 09:45:00,46.99,47.05,46.92,46.94,190900.0,40.1958,40.2471,40.1359,40.153,190900.0
2014-12-31 09:50:00,46.94,47.03,46.91,47.03,192300.0,40.153,40.23,40.1274,40.23,192300.0
2014-12-31 09:55:00,47.03,47.08,47.02,47.07,131500.0,40.23,40.2728,40.2215,40.2642,131500.0
2014-12-31 10:00:00,47.08,47.12,46.99,47.0,118700.0,40.2728,40.307,40.1958,40.2044,118700.0
2014-12-31 10:05:00,47.0,47.03,46.98,47.03,67000.0,40.2044,40.23,40.1873,40.23,67000.0
2014-12-31 10:10:00,47.03,47.04,47.01,47.04,134900.0,40.23,40.2386,40.2129,40.2386,134900.0
2014-12-31 10:15:00,47.04,47.04,46.98,47.01,146500.0,40.2386,40.2386,40.1873,40.2129,146500.0
2014-12-31 10:20:00,47.01,47.11,47.0,47.09,283600.0,40.2129,40.2985,40.2044,40.2813,283600.0
2014-12-31 10:25:00,47.1,47.17,47.08,47.17,231400.0,40.2899,40.3498,40.2728,40.3498,231400.0
2014-12-31 10:30:00,47.17,47.2,47.15,47.19,148600.0,40.3498,40.3754,40.3327,40.3669,148600.0
2014-12-31 10:35:00,47.19,47.27,47.18,47.22,190000.0,40.3669,40.4353,40.3583,40.3925,190000.0
2014-12-31 10:40:00,47.23,47.28,47.22,47.28,101100.0,40.4011,40.4439,40.3925,40.4439,101100.0
2014-12-31 10:45:00,47.28,47.34,47.27,47.34,149000.0,40.4439,40.4952,40.4353,40.4952,149000.0
2014-12-31 10:50:00,47.34,47.44,47.34,47.4,282500.0,40.4952,40.5807,40.4952,40.5465,282500.0
2014-12-31 10:55:00,47.41,47.44,47.34,47.38,124000.0,40.5551,40.5807,40.4952,40.5294,124000.0
2014-12-31 11:00:00,47.39,47.4,47.33,47.36,95900.0,40.538,40.5465,40.4866,40.5123,95900.0
2014-12-31 11:05:00,47.36,47.39,47.35,47.38,84600.0,40.5123,40.538,40.5038,40.5294,84600.0
2014-12-31 11:10:00,47.37,47.38,47.28,47.28,111600.0,40.5209,40.5294,40.4439,40.4439,111600.0
2014-12-31 11:15:00,47.28,47.32,47.26,47.3,91000.0,40.4439,40.4781,40.4268,40.461,91000.0
2014-12-31 11:20:00,47.31,47.31,47.26,47.27,82400.0,40.4695,40.4695,40.4268,40.4353,82400.0
2014-12-31 11:25:00,47.28,47.28,47.2,47.22,58800.0,40.4439,40.4439,40.3754,40.3925,58800.0
2014-12-31 11:30:00,47.22,47.24,47.19,47.23,114900.0,40.3925,40.4097,40.3669,40.4011,114900.0
2014-12-31 11:35:00,47.22,47.24,47.19,47.24,131900.0,40.3925,40.4097,40.3669,40.4097,131900.0
2014-12-31 11:40:00,47.24,47.26,47.21,47.25,118000.0,40.4097,40.4268,40.384,40.4182,118000.0
2014-12-31 11:45:00,47.24,47.27,47.22,47.27,103800.0,40.4097,40.4353,40.3925,40.4353,103800.0
2014-12-31 11:50:00,47.27,47.27,47.23,47.25,89000.0,40.4353,40.4353,40.4011,40.4182,89000.0
2014-12-31 11:55:00,47.25,47.29,47.22,47.23,82600.0,40.4182,40.4524,40.3925,40.4011,82600.0
2014-12-31 12:00:00,47.24,47.27,47.11,47.14,231300.0,40.4097,40.4353,40.2985,40.3241,231300.0
2014-12-31 12:05:00,47.14,47.15,47.07,47.08,110000.0,40.3241,40.3327,40.2642,40.2728,110000.0
2014-12-31 12:10:00,47.08,47.09,47.05,47.06,77900.0,40.2728,40.2813,40.2471,40.2557,77900.0
2014-12-31 12:15:00,47.06,47.08,47.03,47.04,101800.0,40.2557,40.2728,40.23,40.2386,101800.0
2014-12-31 12:20:00,47.04,47.05,47.01,47.02,212000.0,40.2386,40.2471,40.2129,40.2215,212000.0
2014-12-31 12:25:00,47.01,47.02,46.89,46.94,243900.0,40.2129,40.2215,40.1103,40.153,243900.0
2014-12-31 12:30:00,46.93,46.97,46.85,46.85,175300.0,40.1445,40.1787,40.076,40.076,175300.0
2014-12-31 12:35:00,46.85,46.95,46.85,46.9,119400.0,40.076,40.1616,40.076,40.1188,119400.0
2014-12-31 12:40:00,46.9,46.92,46.88,46.9,75100.0,40.1188,40.1359,40.1017,40.1188,75100.0
2014-12-31 12:45:00,46.9,46.91,46.86,46.87,85000.0,40.1188,40.1274,40.0846,40.0932,85000.0
2014-12-31 12:50:00,46.87,46.89,46.83,46.88,151800.0,40.0932,40.1103,40.0589,40.1017,151800.0
2014-12-31 12:55:00,46.88,46.94,46.88,46.9,64900.0,40.1017,40.153,40.1017,40.1188,64900.0
2014-12-31 13:00:00,46.91,46.96,46.87,46.95,91800.0,40.1274,40.1701,40.0932,40.1616,91800.0
2014-12-31 13:05:00,46.95,47.02,46.94,47.01,131900.0,40.1616,40.2215,40.153,40.2129,131900.0
2014-12-31 13:10:00,47.01,47.02,46.96,46.97,134600.0,40.2129,40.2215,40.1701,40.1787,134600.0
2014-12-31 13:15:00,46.97,47.0,46.96,46.99,48900.0,40.1787,40.2044,40.1701,40.1958,48900.0
2014-12-31 13:20:00,46.99,47.0,46.96,46.97,72900.0,40.1958,40.2044,40.1701,40.1787,72900.0
2014-12-31 13:25:00,46.98,46.99,46.94,46.95,80800.0,40.1873,40.1958,40.153,40.1616,80800.0
2014-12-31 13:30:00,46.96,46.98,46.94,46.96,71300.0,40.1701,40.1873,40.153,40.1701,71300.0
2014-12-31 13:35:00,46.96,46.97,46.94,46.95,50900.0,40.1701,40.1787,40.153,40.1616,50900.0
2014-12-31 13:40:00,46.95,46.99,46.95,46.99,73100.0,40.1616,40.1958,40.1616,40.1958,73100.0
2014-12-31 13:45:00,46.99,47.0,46.93,46.98,99300.0,40.1958,40.2044,40.1445,40.1873,99300.0
2014-12-31 13:50:00,46.98,46.99,46.94,46.95,137300.0,40.1873,40.1958,40.153,40.1616,137300.0
2014-12-31 13:55:00,46.95,46.97,46.91,46.97,99100.0,40.1616,40.1787,40.1274,40.1787,99100.0
2014-12-31 14:00:00,46.97,46.98,46.94,46.96,58500.0,40.1787,40.1873,40.153,40.1701,58500.0
2014-12-31 14:05:00,46.96,46.96,46.86,46.86,124800.0,40.1701,40.1701,40.0846,40.0846,124800.0
2014-12-31 14:10:00,46.86,46.89,46.84,46.86,101000.0,40.0846,40.1103,40.0675,40.0846,101000.0
2014-12-31 14:15:00,46.86,46.86,46.75,46.78,243200.0,40.0846,40.0846,39.9905,40.0162,243200.0
2014-12-31 14:20:00,46.77,46.77,46.68,46.75,217400.0,40.0076,40.0076,39.9306,39.9905,217400.0
2014-12-31 14:25:00,46.75,46.76,46.72,46.72,78100.0,39.9905,39.9991,39.9648,39.9648,78100.0
2014-12-31 14:30:00,46.74,46.81,46.72,46.8,187400.0,39.982,40.0418,39.9648,40.0333,187400.0
2014-12-31 14:35:00,46.8,46.81,46.76,46.77,261600.0,40.0333,40.0418,39.9991,40.0076,261600.0
2014-12-31 14:40:00,46.78,46.79,46.71,46.74,208100.0,40.0162,40.0247,39.9563,39.982,208100.0
2014-12-31 14:45:00,46.73,46.75,46.7,46.71,184700.0,39.9734,39.9905,39.9477,39.9563,184700.0
2014-12-31 14:50:00,46.71,46.77,46.7,46.76,243100.0,39.9563,40.0076,39.9477,39.9991,243100.0
2014-12-31 14:55:00,46.76,46.78,46.72,46.74,212500.0,39.9991,40.0162,39.9648,39.982,212500.0
2014-12-31 15:00:00,46.74,46.74,46.65,46.66,155900.0,39.982,39.982,39.905,39.9135,155900.0
2014-12-31 15:05:00,46.66,46.69,46.61,46.67,167000.0,39.9135,39.9392,39.8707,39.9221,167000.0
2014-12-31 15:10:00,46.66,46.7,46.63,46.69,136200.0,39.9135,39.9477,39.8879,39.9392,136200.0
2014-12-31 15:15:00,46.7,46.74,46.68,46.73,135300.0,39.9477,39.982,39.9306,39.9734,135300.0
2014-12-31 15:20:00,46.72,46.73,46.7,46.73,131600.0,39.9648,39.9734,39.9477,39.9734,131600.0
2014-12-31 15:25:00,46.73,46.73,46.68,46.69,145500.0,39.9734,39.9734,39.9306,39.9392,145500.0
2014-12-31 15:30:00,46.69,46.71,46.65,46.66,196100.0,39.9392,39.9563,39.905,39.9135,196100.0
2014-12-31 15:35:00,46.67,46.69,46.66,46.69,154300.0,39.9221,39.9392,39.9135,39.9392,154300.0
2014-12-31 15:40:00,46.68,46.69,46.63,46.66,346300.0,39.9306,39.9392,39.8879,39.9135,346300.0
2014-12-31 15:45:00,46.66,46.68,46.6,46.6,429500.0,39.9135,39.9306,39.8622,39.8622,429500.0
2014-12-31 15:50:00,46.6,46.62,46.46,46.54,1216700.0,39.8622,39.8793,39.7424,39.8109,1216700.0
2014-12-31 15:55:00,46.55,46.6,46.46,46.46,2714600.0,39.8194,39.8622,39.7424,39.7424,2714600.0
2015-01-02 09:30:00,46.66,46.75,46.63,46.72,835100.0,39.9135,39.9905,39.8879,39.9648,835100.0
2015-01-02 09:35:00,46.72,47.11,46.72,47.11,781400.0,39.9648,40.2985,39.9648,40.2985,781400.0
2015-01-02 09:40:00,47.11,47.29,47.09,47.15,783800.0,40.2985,40.4524,40.2813,40.3327,783800.0
2015-01-02 09:45:00,47.15,47.37,47.15,47.32,707000.0,40.3327,40.5209,40.3327,40.4781,707000.0
2015-01-02 09:50:00,47.33,47.42,47.3,47.31,783100.0,40.4866,40.5636,40.461,40.4695,783100.0
2015-01-02 09:55:00,47.31,47.35,47.23,47.27,678500.0,40.4695,40.5038,40.4011,40.4353,678500.0
2015-01-02 10:00:00,47.28,47.3,47.13,47.22,483000.0,40.4439,40.461,40.3156,40.3925,483000.0
2015-01-02 10:05:00,47.22,47.23,47.07,47.11,422400.0,40.3925,40.4011,40.2642,40.2985,422400.0
2015-01-02 10:10:00,47.11,47.21,47.11,47.2,299700.0,40.2985,40.384,40.2985,40.3754,299700.0
2015-01-02 10:15:00,47.2,47.2,47.08,47.13,197200.0,40.3754,40.3754,40.2728,40.3156,197200.0
2015-01-02 10:20:00,47.13,47.14,47.05,47.08,233600.0,40.3156,40.3241,40.2471,40.2728,233600.0
2015-01-02 10:25:00,47.09,47.14,47.08,47.09,178000.0,40.2813,40.3241,40.2728,40.2813,178000.0
2015-01-02 10:30:00,47.1,47.1,46.93,46.95,624800.0,40.2899,40.2899,40.1445,40.1616,624800.0
2015-01-02 10:35:00,46.95,47.05,46.93,47.03,419900.0,40.1616,40.2471,40.1445,40.23,419900.0
2015-01-02 10:40:00,47.03,47.05,46.94,47.03,631200.0,40.23,40.2471,40.153,40.23,631200.0
2015-01-02 10:45:00,47.03,47.05,46.93,47.0,387500.0,40.23,40.2471,40.1445,40.2044,387500.0
2015-01-02 10:50:00,46.99,47.0,46.93,46.96,227600.0,40.1958,40.2044,40.1445,40.1701,227600.0
2015-01-02 10:55:00,46.96,47.0,46.92,46.96,309900.0,40.1701,40.2044,40.1359,40.1701,309900.0
2015-01-02 11:00:00,46.96,46.97,46.82,46.86,286500.0,40.1701,40.1787,40.0504,40.0846,286500.0
2015-01-02 11:05:00,46.86,46.87,46.73,46.79,228900.0,40.0846,40.0932,39.9734,40.0247,228900.0
2015-01-02 11:10:00,46.79,46.81,46.68,46.73,347100.0,40.0247,40.0418,39.9306,39.9734,347100.0
2015-01-02 11:15:00,46.73,46.78,46.67,46.69,254000.0,39.9734,40.0162,39.9221,39.9392,254000.0
2015-01-02 11:20:00,46.69,46.69,46.58,46.65,353600.0,39.9392,39.9392,39.8451,39.905,353600.0
2015-01-02 11:25:00,46.65,46.7,46.64,46.66,179100.0,39.905,39.9477,39.8964,39.9135,179100.0
2015-01-02 11:30:00,46.66,46.71,46.65,46.66,223200.0,39.9135,39.9563,39.905,39.9135,223200.0
2015-01-02 11:35:00,46.66,46.67,46.61,46.64,280400.0,39.9135,39.9221,39.8707,39.8964,280400.0
2015-01-02 11:40:00,46.63,46.68,46.6,46.6,172300.0,39.8879,39.9306,39.8622,39.8622,172300.0
2015-01-02 11:45:00,46.6,46.71,46.6,46.71,125400.0,39.8622,39.9563,39.8622,39.9563,125400.0
2015-01-02 11:50:00,46.71,46.72,46.66,46.71,165300.0,39.9563,39.9648,39.9135,39.9563,165300.0
2015-01-02 11:55:00,46.71,46.74,46.7,46.72,180500.0,39.9563,39.982,39.9477,39.9648,180500.0
2015-01-02 12:00:00,46.72,46.81,46.7,46.8,204400.0,39.9648,40.0418,39.9477,40.0333,204400.0
2015-01-02 12:05:00,46.8,46.83,46.75,46.82,198100.0,40.0333,40.0589,39.9905,40.0504,198100.0
2015-01-02 12:10:00,46.82,46.84,46.77,46.79,163500.0,40.0504,40.0675,40.0076,40.0247,163500.0
2015-01-02 12:15:00,46.78,46.81,46.77,46.81,99400.0,40.0162,40.0418,40.0076,40.0418,99400.0
2015-01-02 12:20:00,46.81,46.82,46.78,46.79,109200.0,40.0418,40.0504,40.0162,40.0247,109200.0
2015-01-02 12:25:00,46.79,46.84,46.77,46.8,177600.0,40.0247,40.0675,40.0076,40.0333,177600.0
2015-01-02 12:30:00,46.81,46.83,46.77,46.78,113800.0,40.0418,40.0589,40.0076,40.0162,113800.0
2015-01-02 12:35:00,46.78,46.81,46.77,46.79,109000.0,40.0162,40.0418,40.0076,40.0247,109000.0
2015-01-02 12:40:00,46.8,46.8,46.76,46.76,156300.0,40.0333,40.0333,39.9991,39.9991,156300.0
2015-01-02 12:45:00,46.76,46.77,46.69,46.69,244100.0,39.9991,40.0076,39.9392,39.9392,244100.0
2015-01-02 12:50:00,46.68,46.69,46.64,46.66,88600.0,39.9306,39.9392,39.8964,39.9135,88600.0
2015-01-02 12:55:00,46.66,46.67,46.62,46.63,95800.0,39.9135,39.9221,39.8793,39.8879,95800.0
2015-01-02 13:00:00,46.62,46.68,46.62,46.66,79300.0,39.8793,39.9306,39.8793,39.9135,79300.0
2015-01-02 13:05:00,46.67,46.69,46.64,46.66,82600.0,39.9221,39.9392,39.8964,39.9135,82600.0
2015-01-02 13:10:00,46.65,46.66,46.62,46.66,140500.0,39.905,39.9135,39.8793,39.9135,140500.0
2015-01-02 13:15:00,46.65,46.68,46.65,46.68,154700.0,39.905,39.9306,39.905,39.9306,154700.0
2015-01-02 13:20:00,46.68,46.69,46.65,46.68,133400.0,39.9306,39.9392,39.905,39.9306,133400.0
2015-01-02 13:25:00,46.69,46.71,46.66,46.68,405000.0,39.9392,39.9563,39.9135,39.9306,405000.0
2015-01-02 13:30:00,46.69,46.71,46.6,46.61,206600.0,39.9392,39.9563,39.8622,39.8707,206600.0
2015-01-02 13:35:00,46.61,46.64,46.6,46.61,351200.0,39.8707,39.8964,39.8622,39.8707,351200.0
2015-01-02 13:40:00,46.61,46.62,46.57,46.58,150800.0,39.8707,39.8793,39.8365,39.8451,150800.0
2015-01-02 13:45:00,46.59,46.6,46.57,46.57,111600.0,39.8536,39.8622,39.8365,39.8365,111600.0
2015-01-02 13:50:00,46.57,46.71,46.54,46.68,301500.0,39.8365,39.9563,39.8109,39.9306,301500.0
2015-01-02 13:55:00,46.68,46.71,46.64,46.65,158800.0,39.9306,39.9563,39.8964,39.905,158800.0
2015-01-02 14:00:00,46.65,46.67,46.58,46.58,117800.0,39.905,39.9221,39.8451,39.8451,117800.0
2015-01-02 14:05:00,46.58,46.7,46.54,46.69,268600.0,39.8451,39.9477,39.8109,39.9392,268600.0
2015-01-02 14:10:00,46.69,46.74,46.66,46.67,123500.0,39.9392,39.982,39.9135,39.9221,123500.0
2015-01-02 14:15:00,46.67,46.72,46.66,46.7,219600.0,39.9221,39.9648,39.9135,39.9477,219600.0
2015-01-02 14:20:00,46.7,46.75,46.69,46.75,159300.0,39.9477,39.9905,39.9392,39.9905,159300.0
2015-01-02 14:25:00,46.74,46.8,46.71,46.71,160700.0,39.982,40.0333,39.9563,39.9563,160700.0
2015-01-02 14:30:00,46.71,46.73,46.69,46.7,177600.0,39.9563,39.9734,39.9392,39.9477,177600.0
2015-01-02 14:35:00,46.7,46.78,46.7,46.76,158400.0,39.9477,40.0162,39.9477,39.9991,158400.0
2015-01-02 14:40:00,46.76,46.77,46.69,46.72,181900.0,39.9991,40.0076,39.9392,39.9648,181900.0
2015-01-02 14:45:00,46.72,46.74,46.69,46.72,156700.0,39.9648,39.982,39.9392,39.9648,156700.0
2015-01-02 14:50:00,46.73,46.76,46.7,46.7,136800.0,39.9734,39.9991,39.9477,39.9477,136800.0
2015-01-02 14:55:00,46.71,46.73,46.69,46.72,173200.0,39.9563,39.9734,39.9392,39.9648,173200.0
2015-01-02 15:00:00,46.72,46.73,46.69,46.7,131600.0,39.9648,39.9734,39.9392,39.9477,131600.0
2015-01-02 15:05:00,46.7,46.74,46.69,46.7,336600.0,39.9477,39.982,39.9392,39.9477,336600.0
2015-01-02 15:10:00,46.7,46.71,46.62,46.64,350300.0,39.9477,39.9563,39.8793,39.8964,350300.0
2015-01-02 15:15:00,46.63,46.67,46.59,46.62,282000.0,39.8879,39.9221,39.8536,39.8793,282000.0
2015-01-02 15:20:00,46.62,46.66,46.62,46.65,182400.0,39.8793,39.9135,39.8793,39.905,182400.0
2015-01-02 15:25:00,46.65,46.66,46.59,46.61,268600.0,39.905,39.9135,39.8536,39.8707,268600.0
2015-01-02 15:30:00,46.6,46.63,46.58,46.6,177100.0,39.8622,39.8879,39.8451,39.8622,177100.0
2015-01-02 15:35:00,46.6,46.69,46.59,46.69,541200.0,39.8622,39.9392,39.8536,39.9392,541200.0
2015-01-02 15:40:00,46.69,46.87,46.68,46.82,652900.0,39.9392,40.0932,39.9306,40.0504,652900.0
2015-01-02 15:45:00,46.83,46.87,46.81,46.86,512400.0,40.0589,40.0932,40.0418,40.0846,512400.0
2015-01-02 15:50:00,46.86,46.9,46.81,46.82,849600.0,40.0846,40.1188,40.0418,40.0504,849600.0
2015-01-02 15:55:00,46.83,46.83,46.71,46.75,1413500.0,40.0589,40.0589,39.9563,39.9905,1413500.0
2015-01-05 09:30:00,46.37,46.48,46.3,46.46,1667600.0,39.6654,39.7595,39.6056,39.7424,1667600.0
2015-01-05 09:35:00,46.46,46.56,46.45,46.55,589400.0,39.7424,39.828,39.7339,39.8194,589400.0
2015-01-05 09:40:00,46.55,46.68,46.54,46.67,573000.0,39.8194,39.9306,39.8109,39.9221,573000.0
2015-01-05 09:45:00,46.68,46.73,46.44,46.47,869000.0,39.9306,39.9734,39.7253,39.751,869000.0
2015-01-05 09:50:00,46.47,46.51,46.4,46.41,418100.0,39.751,39.7852,39.6911,39.6997,418100.0
2015-01-05 09:55:00,46.4,46.5,46.4,46.45,456400.0,39.6911,39.7767,39.6911,39.7339,456400.0
2015-01-05 10:00:00,46.44,46.55,46.39,46.54,745300.0,39.7253,39.8194,39.6826,39.8109,745300.0
2015-01-05 10:05:00,46.54,46.55,46.41,46.43,489700.0,39.8109,39.8194,39.6997,39.7168,489700.0
2015-01-05 10:10:00,46.44,46.51,46.43,46.5,544600.0,39.7253,39.7852,39.7168,39.7767,544600.0
2015-01-05 10:15:00,46.5,46.53,46.44,46.48,320000.0,39.7767,39.8023,39.7253,39.7595,320000.0
2015-01-05 10:20:00,46.48,46.52,46.45,46.48,309900.0,39.7595,39.7938,39.7339,39.7595,309900.0
2015-01-05 10:25:00,46.49,46.57,46.49,46.51,438100.0,39.7681,39.8365,39.7681,39.7852,438100.0
2015-01-05 10:30:00,46.5,46.51,46.41,46.41,519000.0,39.7767,39.7852,39.6997,39.6997,519000.0
2015-01-05 10:35:00,46.41,46.43,46.35,46.41,375100.0,39.6997,39.7168,39.6483,39.6997,375100.0
2015-01-05 10:40:00,46.4,46.49,46.36,46.46,532900.0,39.6911,39.7681,39.6569,39.7424,532900.0
2015-01-05 10:45:00,46.46,46.49,46.4,46.47,455900.0,39.7424,39.7681,39.6911,39.751,455900.0
2015-01-05 10:50:00,46.47,46.52,46.45,46.49,265300.0,39.751,39.7938,39.7339,39.7681,265300.0
2015-01-05 10:55:00,46.49,46.54,46.47,46.48,233600.0,39.7681,39.8109,39.751,39.7595,233600.0
2015-01-05 11:00:00,46.47,46.5,46.44,46.47,404200.0,39.751,39.7767,39.7253,39.751,404200.0
2015-01-05 11:05:00,46.47,46.48,46.4,46.41,255400.0,39.751,39.7595,39.6911,39.6997,255400.0
2015-01-05 11:10:00,46.4,46.44,46.37,46.42,315300.0,39.6911,39.7253,39.6654,39.7082,315300.0
2015-01-05 11:15:00,46.41,46.42,46.3,46.3,424600.0,39.6997,39.7082,39.6056,39.6056,424600.0
2015-01-05 11:20:00,46.3,46.35,46.3,46.3,181700.0,39.6056,39.6483,39.6056,39.6056,181700.0
2015-01-05 11:25:00,46.3,46.36,46.26,46.28,322500.0,39.6056,39.6569,39.5714,39.5885,322500.0
2015-01-05 11:30:00,46.28,46.33,46.27,46.32,225400.0,39.5885,39.6312,39.5799,39.6227,225400.0
2015-01-05 11:35:00,46.32,46.43,46.31,46.42,271300.0,39.6227,39.7168,39.6141,39.7082,271300.0
2015-01-05 11:40:00,46.42,46.49,46.41,46.46,251100.0,39.7082,39.7681,39.6997,39.7424,251100.0
2015-01-05 11:45:00,46.46,46.49,46.42,46.43,271500.0,39.7424,39.7681,39.7082,39.7168,271500.0
2015-01-05 11:50:00,46.44,46.47,46.37,46.4,178600.0,39.7253,39.751,39.6654,39.6911,178600.0
2015-01-05 11:55:00,46.4,46.4,46.34,46.38,209800.0,39.6911,39.6911,39.6398,39.674,209800.0
2015-01-05 12:00:00,46.38,46.46,46.38,46.4,214200.0,39.674,39.7424,39.674,39.6911,214200.0
2015-01-05 12:05:00,46.4,46.42,46.35,46.37,282500.0,39.6911,39.7082,39.6483,39.6654,282500.0
2015-01-05 12:10:00,46.37,46.4,46.35,46.4,301700.0,39.6654,39.6911,39.6483,39.6911,301700.0
2015-01-05 12:15:00,46.4,46.47,46.39,46.47,313100.0,39.6911,39.751,39.6826,39.751,313100.0
2015-01-05 12:20:00,46.47,46.49,46.4,46.42,370400.0,39.751,39.7681,39.6911,39.7082,370400.0
2015-01-05 12:25:00,46.41,46.46,46.4,46.41,274100.0,39.6997,39.7424,39.6911,39.6997,274100.0
2015-01-05 12:30:00,46.41,46.42,46.36,46.37,351100.0,39.6997,39.7082,39.6569,39.6654,351100.0
2015-01-05 12:35:00,46.37,46.43,46.36,46.41,336800.0,39.6654,39.7168,39.6569,39.6997,336800.0
2015-01-05 12:40:00,46.41,46.41,46.37,46.39,181200.0,39.6997,39.6997,39.6654,39.6826,181200.0
2015-01-05 12:45:00,46.4,46.4,46.36,46.38,197000.0,39.6911,39.6911,39.6569,39.674,197000.0
2015-01-05 12:50:00,46.37,46.4,46.34,46.38,255500.0,39.6654,39.6911,39.6398,39.674,255500.0
2015-01-05 12:55:00,46.39,46.39,46.3,46.36,229800.0,39.6826,39.6826,39.6056,39.6569,229800.0
2015-01-05 13:00:00,46.36,46.37,46.32,46.33,222400.0,39.6569,39.6654,39.6227,39.6312,222400.0
2015-01-05 13:05:00,46.32,46.36,46.29,46.34,254400.0,39.6227,39.6569,39.597,39.6398,254400.0
2015-01-05 13:10:00,46.33,46.34,46.25,46.28,210100.0,39.6312,39.6398,39.5628,39.5885,210100.0
2015-01-05 13:15:00,46.29,46.31,46.26,46.3,221700.0,39.597,39.6141,39.5714,39.6056,221700.0
2015-01-05 13:20:00,46.3,46.37,46.29,46.33,179800.0,39.6056,39.6654,39.597,39.6312,179800.0
2015-01-05 13:25:00,46.33,46.34,46.27,46.3,189800.0,39.6312,39.6398,39.5799,39.6056,189800.0
2015-01-05 13:30:00,46.3,46.4,46.29,46.39,177600.0,39.6056,39.6911,39.597,39.6826,177600.0
2015-01-05 13:35:00,46.38,46.44,46.36,46.38,190100.0,39.674,39.7253,39.6569,39.674,190100.0
2015-01-05 13:40:00,46.37,46.42,46.33,46.33,159800.0,39.6654,39.7082,39.6312,39.6312,159800.0
2015-01-05 13:45:00,46.33,46.38,46.31,46.37,181700.0,39.6312,39.674,39.6141,39.6654,181700.0
2015-01-05 13:50:00,46.37,46.43,46.37,46.43,240000.0,39.6654,39.7168,39.6654,39.7168,240000.0
2015-01-05 13:55:00,46.43,46.43,46.36,46.4,240600.0,39.7168,39.7168,39.6569,39.6911,240600.0
2015-01-05 14:00:00,46.4,46.41,46.27,46.29,219600.0,39.6911,39.6997,39.5799,39.597,219600.0
2015-01-05 14:05:00,46.28,46.35,46.27,46.31,264100.0,39.5885,39.6483,39.5799,39.6141,264100.0
2015-01-05 14:10:00,46.31,46.35,46.25,46.27,315900.0,39.6141,39.6483,39.5628,39.5799,315900.0
2015-01-05 14:15:00,46.27,46.34,46.25,46.3,381600.0,39.5799,39.6398,39.5628,39.6056,381600.0
2015-01-05 14:20:00,46.3,46.4,46.3,46.36,295800.0,39.6056,39.6911,39.6056,39.6569,295800.0
2015-01-05 14:25:00,46.36,46.39,46.3,46.33,250100.0,39.6569,39.6826,39.6056,39.6312,250100.0
2015-01-05 14:30:00,46.33,46.34,46.25,46.33,298900.0,39.6312,39.6398,39.5628,39.6312,298900.0
2015-01-05 14:35:00,46.34,46.38,46.3,46.32,227400.0,39.6398,39.674,39.6056,39.6227,227400.0
2015-01-05 14:40:00,46.33,46.39,46.31,46.31,375400.0,39.6312,39.6826,39.6141,39.6141,375400.0
2015-01-05 14:45:00,46.32,46.38,46.31,46.34,253600.0,39.6227,39.674,39.6141,39.6398,253600.0
2015-01-05 14:50:00,46.34,46.41,46.32,46.4,432700.0,39.6398,39.6997,39.6227,39.6911,432700.0
2015-01-05 14:55:00,46.41,46.48,46.37,46.39,248800.0,39.6997,39.7595,39.6654,39.6826,248800.0
2015-01-05 15:00:00,46.39,46.45,46.38,46.43,570000.0,39.6826,39.7339,39.674,39.7168,570000.0
2015-01-05 15:05:00,46.42,46.5,46.4,46.47,352500.0,39.7082,39.7767,39.6911,39.751,352500.0
2015-01-05 15:10:00,46.47,46.58,46.46,46.58,346500.0,39.751,39.8451,39.7424,39.8451,346500.0
2015-01-05 15:15:00,46.57,46.63,46.51,46.63,458200.0,39.8365,39.8879,39.7852,39.8879,458200.0
2015-01-05 15:20:00,46.62,46.62,46.48,46.53,406500.0,39.8793,39.8793,39.7595,39.8023,406500.0
2015-01-05 15:25:00,46.53,46.56,46.48,46.5,287400.0,39.8023,39.828,39.7595,39.7767,287400.0
2015-01-05 15:30:00,46.5,46.52,46.43,46.45,337300.0,39.7767,39.7938,39.7168,39.7339,337300.0
2015-01-05 15:35:00,46.44,46.49,46.41,46.46,291000.0,39.7253,39.7681,39.6997,39.7424,291000.0
2015-01-05 15:40:00,46.46,46.57,46.46,46.52,438000.0,39.7424,39.8365,39.7424,39.7938,438000.0
2015-01-05 15:45:00,46.51,46.53,46.45,46.5,783900.0,39.7852,39.8023,39.7339,39.7767,783900.0
2015-01-05 15:50:00,46.5,46.5,46.41,46.45,1232500.0,39.7767,39.7767,39.6997,39.7339,1232500.0
2015-01-05 15:55:00,46.45,46.48,46.3,46.33,2382700.0,39.7339,39.7595,39.6056,39.6312,2382700.0
2015-01-06 09:30:00,46.35,46.61,46.29,46.54,853500.0,39.6483,39.8707,39.597,39.8109,853500.0
2015-01-06 09:35:00,46.54,46.7,46.53,46.58,388800.0,39.8109,39.9477,39.8023,39.8451,388800.0
2015-01-06 09:40:00,46.58,46.68,46.49,46.65,585000.0,39.8451,39.9306,39.7681,39.905,585000.0
2015-01-06 09:45:00,46.65,46.75,46.62,46.75,371800.0,39.905,39.9905,39.8793,39.9905,371800.0
2015-01-06 09:50:00,46.74,46.74,46.62,46.62,285500.0,39.982,39.982,39.8793,39.8793,285500.0
2015-01-06 09:55:00,46.63,46.63,46.53,46.54,445700.0,39.8879,39.8879,39.8023,39.8109,445700.0
2015-01-06 10:00:00,46.54,46.55,46.4,46.49,505700.0,39.8109,39.8194,39.6911,39.7681,505700.0
2015-01-06 10:05:00,46.49,46.57,46.45,46.52,443100.0,39.7681,39.8365,39.7339,39.7938,443100.0
2015-01-06 10:10:00,46.52,46.63,46.49,46.62,508600.0,39.7938,39.8879,39.7681,39.8793,508600.0
2015-01-06 10:15:00,46.62,46.67,46.56,46.59,373600.0,39.8793,39.9221,39.828,39.8536,373600.0
2015-01-06 10:20:00,46.59,46.66,46.56,46.65,531500.0,39.8536,39.9135,39.828,39.905,531500.0
2015-01-06 10:25:00,46.65,46.68,46.59,46.61,344800.0,39.905,39.9306,39.8536,39.8707,344800.0
2015-01-06 10:30:00,46.61,46.68,46.6,46.63,399100.0,39.8707,39.9306,39.8622,39.8879,399100.0
2015-01-06 10:35:00,46.63,46.66,46.6,46.61,260100.0,39.8879,39.9135,39.8622,39.8707,260100.0
2015-01-06 10:40:00,46.6,46.64,46.51,46.56,388800.0,39.8622,39.8964,39.7852,39.828,388800.0
2015-01-06 10:45:00,46.56,46.59,46.4,46.44,443900.0,39.828,39.8536,39.6911,39.7253,443900.0
2015-01-06 10:50:00,46.44,46.49,46.42,46.46,248900.0,39.7253,39.7681,39.7082,39.7424,248900.0
2015-01-06 10:55:00,46.47,46.48,46.36,46.39,398000.0,39.751,39.7595,39.6569,39.6826,398000.0
2015-01-06 11:00:00,46.38,46.39,46.25,46.38,370400.0,39.674,39.6826,39.5628,39.674,370400.0
2015-01-06 11:05:00,46.37,46.4,46.34,46.38,174000.0,39.6654,39.6911,39.6398,39.674,174000.0
2015-01-06 11:10:00,46.38,46.39,46.3,46.34,176500.0,39.674,39.6826,39.6056,39.6398,176500.0
2015-01-06 11:15:00,46.34,46.35,46.24,46.29,332500.0,39.6398,39.6483,39.5542,39.597,332500.0
2015-01-06 11:20:00,46.28,46.37,46.26,46.33,366400.0,39.5885,39.6654,39.5714,39.6312,366400.0
2015-01-06 11:25:00,46.32,46.37,46.3,46.37,215600.0,39.6227,39.6654,39.6056,39.6654,215600.0
2015-01-06 11:30:00,46.36,46.38,46.25,46.27,514300.0,39.6569,39.674,39.5628,39.5799,514300.0
2015-01-06 11:35:00,46.27,46.28,46.2,46.24,284900.0,39.5799,39.5885,39.52,39.5542,284900.0
2015-01-06 11:40:00,46.25,46.3,46.21,46.22,310100.0,39.5628,39.6056,39.5286,39.5371,310100.0
2015-01-06 11:45:00,46.22,46.26,46.21,46.24,259400.0,39.5371,39.5714,39.5286,39.5542,259400.0
2015-01-06 11:50:00,46.23,46.25,46.18,46.19,160400.0,39.5457,39.5628,39.5029,39.5115,160400.0
2015-01-06 11:55:00,46.19,46.26,46.18,46.19,212000.0,39.5115,39.5714,39.5029,39.5115,212000.0
2015-01-06 12:00:00,46.18,46.19,46.05,46.06,386100.0,39.5029,39.5115,39.3917,39.4003,386100.0
2015-01-06 12:05:00,46.07,46.13,45.98,46.02,535700.0,39.4088,39.4602,39.3318,39.3661,535700.0
2015-01-06 12:10:00,46.03,46.06,45.99,46.01,269400.0,39.3746,39.4003,39.3404,39.3575,269400.0
2015-01-06 12:15:00,46.01,46.07,45.91,45.91,359600.0,39.3575,39.4088,39.272,39.272,359600.0
2015-01-06 12:20:00,45.92,45.95,45.83,45.91,373300.0,39.2805,39.3062,39.2035,39.272,373300.0
2015-01-06 12:25:00,45.9,46.01,45.9,45.97,180900.0,39.2634,39.3575,39.2634,39.3233,180900.0
2015-01-06 12:30:00,45.94,46.01,45.94,46.01,257500.0,39.2976,39.3575,39.2976,39.3575,257500.0
2015-01-06 12:35:00,46.01,46.1,45.99,46.08,283700.0,39.3575,39.4345,39.3404,39.4174,283700.0
2015-01-06 12:40:00,46.08,46.16,46.07,46.14,517000.0,39.4174,39.4858,39.4088,39.4687,517000.0
2015-01-06 12:45:00,46.15,46.19,46.14,46.19,452000.0,39.4773,39.5115,39.4687,39.5115,452000.0
2015-01-06 12:50:00,46.18,46.21,46.15,46.17,453000.0,39.5029,39.5286,39.4773,39.4944,453000.0
2015-01-06 12:55:00,46.17,46.2,46.14,46.17,176200.0,39.4944,39.52,39.4687,39.4944,176200.0
2015-01-06 13:00:00,46.16,46.17,46.08,46.1,269400.0,39.4858,39.4944,39.4174,39.4345,269400.0
2015-01-06 13:05:00,46.09,46.1,45.94,45.95,291300.0,39.4259,39.4345,39.2976,39.3062,291300.0
2015-01-06 13:10:00,45.93,45.98,45.86,45.92,341000.0,39.2891,39.3318,39.2292,39.2805,341000.0
2015-01-06 13:15:00,45.92,45.92,45.74,45.76,320200.0,39.2805,39.2805,39.1265,39.1436,320200.0
2015-01-06 13:20:00,45.76,45.8,45.65,45.66,289800.0,39.1436,39.1779,39.0496,39.0581,289800.0
2015-01-06 13:25:00,45.66,45.79,45.64,45.76,228300.0,39.0581,39.1693,39.041,39.1436,228300.0
2015-01-06 13:30:00,45.76,45.82,45.72,45.74,301600.0,39.1436,39.195,39.1094,39.1265,301600.0
2015-01-06 13:35:00,45.74,45.82,45.72,45.8,281900.0,39.1265,39.195,39.1094,39.1779,281900.0
2015-01-06 13:40:00,45.79,45.8,45.69,45.73,242100.0,39.1693,39.1779,39.0838,39.118,242100.0
2015-01-06 13:45:00,45.73,45.8,45.73,45.8,296700.0,39.118,39.1779,39.118,39.1779,296700.0
2015-01-06 13:50:00,45.8,45.8,45.72,45.75,198900.0,39.1779,39.1779,39.1094,39.1351,198900.0
2015-01-06 13:55:00,45.74,45.85,45.67,45.82,473000.0,39.1265,39.2206,39.0667,39.195,473000.0
2015-01-06 14:00:00,45.81,45.87,45.8,45.81,358500.0,39.1864,39.2377,39.1779,39.1864,358500.0
2015-01-06 14:05:00,45.81,45.84,45.73,45.75,388300.0,39.1864,39.2121,39.118,39.1351,388300.0
2015-01-06 14:10:00,45.74,45.75,45.54,45.55,415400.0,39.1265,39.1351,38.9555,38.964,415400.0
2015-01-06 14:15:00,45.54,45.65,45.54,45.62,249100.0,38.9555,39.0496,38.9555,39.0239,249100.0
2015-01-06 14:20:00,45.63,45.77,45.62,45.75,350500.0,39.0324,39.1522,39.0239,39.1351,350500.0
2015-01-06 14:25:00,45.75,45.81,45.68,45.8,433200.0,39.1351,39.1864,39.0752,39.1779,433200.0
2015-01-06 14:30:00,45.8,45.88,45.75,45.77,469400.0,39.1779,39.2463,39.1351,39.1522,469400.0
2015-01-06 14:35:00,45.79,45.91,45.76,45.89,299100.0,39.1693,39.272,39.1436,39.2549,299100.0
2015-01-06 14:40:00,45.89,45.94,45.86,45.89,237700.0,39.2549,39.2976,39.2292,39.2549,237700.0
2015-01-06 14:45:00,45.9,45.96,45.89,45.92,361900.0,39.2634,39.3147,39.2549,39.2805,361900.0
2015-01-06 14:50:00,45.92,45.99,45.88,45.94,280800.0,39.2805,39.3404,39.2463,39.2976,280800.0
2015-01-06 14:55:00,45.94,45.94,45.82,45.86,203900.0,39.2976,39.2976,39.195,39.2292,203900.0
2015-01-06 15:00:00,45.86,45.92,45.8,45.86,310500.0,39.2292,39.2805,39.1779,39.2292,310500.0
2015-01-06 15:05:00,45.86,45.88,45.76,45.8,276400.0,39.2292,39.2463,39.1436,39.1779,276400.0
2015-01-06 15:10:00,45.8,45.93,45.77,45.92,386600.0,39.1779,39.2891,39.1522,39.2805,386600.0
2015-01-06 15:15:00,45.93,45.96,45.87,45.94,233100.0,39.2891,39.3147,39.2377,39.2976,233100.0
2015-01-06 15:20:00,45.94,46.07,45.91,46.02,453500.0,39.2976,39.4088,39.272,39.3661,453500.0
2015-01-06 15:25:00,46.01,46.07,45.96,46.05,368000.0,39.3575,39.4088,39.3147,39.3917,368000.0
2015-01-06 15:30:00,46.05,46.06,45.91,45.92,334300.0,39.3917,39.4003,39.272,39.2805,334300.0
2015-01-06 15:35:00,45.91,45.95,45.84,45.86,434600.0,39.272,39.3062,39.2121,39.2292,434600.0
2015-01-06 15:40:00,45.86,45.87,45.78,45.85,509500.0,39.2292,39.2377,39.1608,39.2206,509500.0
2015-01-06 15:45:00,45.85,45.95,45.84,45.91,894900.0,39.2206,39.3062,39.2121,39.272,894900.0
2015-01-06 15:50:00,45.91,45.92,45.77,45.78,837700.0,39.272,39.2805,39.1522,39.1608,837700.0
2015-01-06 15:55:00,45.78,45.78,45.56,45.6,2441200.0,39.1608,39.1608,38.9726,39.0068,2441200.0
2015-01-07 09:30:00,45.98,45.99,45.69,45.81,1230900.0,39.3318,39.3404,39.0838,39.1864,1230900.0
2015-01-07 09:35:00,45.82,45.91,45.75,45.76,538400.0,39.195,39.272,39.1351,39.1436,538400.0
2015-01-07 09:40:00,45.76,45.8,45.54,45.59,644700.0,39.1436,39.1779,38.9555,38.9982,644700.0
2015-01-07 09:45:00,45.58,45.6,45.49,45.55,559200.0,38.9897,39.0068,38.9127,38.964,559200.0
2015-01-07 09:50:00,45.55,45.74,45.54,45.65,469400.0,38.964,39.1265,38.9555,39.0496,469400.0
2015-01-07 09:55:00,45.65,45.76,45.64,45.74,389500.0,39.0496,39.1436,39.041,39.1265,389500.0
2015-01-07 10:00:00,45.74,45.82,45.72,45.82,543200.0,39.1265,39.195,39.1094,39.195,543200.0
2015-01-07 10:05:00,45.83,45.88,45.76,45.76,497200.0,39.2035,39.2463,39.1436,39.1436,497200.0
2015-01-07 10:10:00,45.77,45.81,45.69,45.7,273600.0,39.1522,39.1864,39.0838,39.0923,273600.0
2015-01-07 10:15:00,45.7,45.77,45.69,45.75,245100.0,39.0923,39.1522,39.0838,39.1351,245100.0
2015-01-07 10:20:00,45.75,45.81,45.71,45.71,281100.0,39.1351,39.1864,39.1009,39.1009,281100.0
2015-01-07 10:25:00,45.71,45.71,45.63,45.68,304400.0,39.1009,39.1009,39.0324,39.0752,304400.0
2015-01-07 10:30:00,45.68,45.76,45.65,45.74,319000.0,39.0752,39.1436,39.0496,39.1265,319000.0
2015-01-07 10:35:00,45.75,45.83,45.69,45.7,253800.0,39.1351,39.2035,39.0838,39.0923,253800.0
2015-01-07 10:40:00,45.69,45.73,45.65,45.72,260900.0,39.0838,39.118,39.0496,39.1094,260900.0
2015-01-07 10:45:00,45.72,45.8,45.72,45.78,273600.0,39.1094,39.1779,39.1094,39.1608,273600.0
2015-01-07 10:50:00,45.78,45.9,45.77,45.9,213700.0,39.1608,39.2634,39.1522,39.2634,213700.0
2015-01-07 10:55:00,45.89,45.92,45.8,45.85,202000.0,39.2549,39.2805,39.1779,39.2206,202000.0
2015-01-07 11:00:00,45.85,45.89,45.79,45.85,139800.0,39.2206,39.2549,39.1693,39.2206,139800.0
2015-01-07 11:05:00,45.84,45.87,45.8,45.84,205000.0,39.2121,39.2377,39.1779,39.2121,205000.0
2015-01-07 11:10:00,45.84,45.87,45.79,45.79,204200.0,39.2121,39.2377,39.1693,39.1693,204200.0
2015-01-07 11:15:00,45.79,45.82,45.68,45.74,354200.0,39.1693,39.195,39.0752,39.1265,354200.0
2015-01-07 11:20:00,45.74,45.76,45.7,45.74,261300.0,39.1265,39.1436,39.0923,39.1265,261300.0
2015-01-07 11:25:00,45.74,45.81,45.69,45.8,261700.0,39.1265,39.1864,39.0838,39.1779,261700.0
2015-01-07 11:30:00,45.8,45.94,45.78,45.93,267200.0,39.1779,39.2976,39.1608,39.2891,267200.0
2015-01-07 11:35:00,45.92,45.95,45.89,45.94,170000.0,39.2805,39.3062,39.2549,39.2976,170000.0
2015-01-07 11:40:00,45.94,45.99,45.91,45.97,188000.0,39.2976,39.3404,39.272,39.3233,188000.0
2015-01-07 11:45:00,45.98,46.05,45.96,46.01,434700.0,39.3318,39.3917,39.3147,39.3575,434700.0
2015-01-07 11:50:00,46.01,46.12,45.99,46.11,268700.0,39.3575,39.4516,39.3404,39.443,268700.0
2015-01-07 11:55:00,46.11,46.32,46.11,46.29,908200.0,39.443,39.6227,39.443,39.597,908200.0
2015-01-07 12:00:00,46.28,46.37,46.24,46.27,373500.0,39.5885,39.6654,39.5542,39.5799,373500.0
2015-01-07 12:05:00,46.28,46.44,46.27,46.36,634400.0,39.5885,39.7253,39.5799,39.6569,634400.0
2015-01-07 12:10:00,46.36,46.37,46.21,46.22,290500.0,39.6569,39.6654,39.5286,39.5371,290500.0
2015-01-07 12:15:00,46.22,46.34,46.22,46.33,188900.0,39.5371,39.6398,39.5371,39.6312,188900.0
2015-01-07 12:20:00,46.33,46.35,46.22,46.22,318000.0,39.6312,39.6483,39.5371,39.5371,318000.0
2015-01-07 12:25:00,46.23,46.34,46.21,46.32,413800.0,39.5457,39.6398,39.5286,39.6227,413800.0
2015-01-07 12:30:00,46.32,46.36,46.25,46.27,237900.0,39.6227,39.6569,39.5628,39.5799,237900.0
2015-01-07 12:35:00,46.26,46.35,46.25,46.35,155200.0,39.5714,39.6483,39.5628,39.6483,155200.0
2015-01-07 12:40:00,46.36,46.38,46.33,46.38,187300.0,39.6569,39.674,39.6312,39.674,187300.0
2015-01-07 12:45:00,46.38,46.4,46.34,46.39,222400.0,39.674,39.6911,39.6398,39.6826,222400.0
2015-01-07 12:50:00,46.4,46.43,46.37,46.43,197700.0,39.6911,39.7168,39.6654,39.7168,197700.0
2015-01-07 12:55:00,46.42,46.46,46.4,46.4,212800.0,39.7082,39.7424,39.6911,39.6911,212800.0
2015-01-07 13:00:00,46.4,46.44,46.35,46.36,265900.0,39.6911,39.7253,39.6483,39.6569,265900.0
2015-01-07 13:05:00,46.36,46.39,46.3,46.32,301300.0,39.6569,39.6826,39.6056,39.6227,301300.0
2015-01-07 13:10:00,46.32,46.36,46.31,46.34,127500.0,39.6227,39.6569,39.6141,39.6398,127500.0
2015-01-07 13:15:00,46.34,46.41,46.34,46.4,129800.0,39.6398,39.6997,39.6398,39.6911,129800.0
2015-01-07 13:20:00,46.39,46.4,46.25,46.3,385300.0,39.6826,39.6911,39.5628,39.6056,385300.0
2015-01-07 13:25:00,46.29,46.32,46.25,46.29,337500.0,39.597,39.6227,39.5628,39.597,337500.0
2015-01-07 13:30:00,46.29,46.33,46.27,46.33,194900.0,39.597,39.6312,39.5799,39.6312,194900.0
2015-01-07 13:35:00,46.32,46.33,46.29,46.3,157000.0,39.6227,39.6312,39.597,39.6056,157000.0
2015-01-07 13:40:00,46.3,46.33,46.29,46.29,106900.0,39.6056,39.6312,39.597,39.597,106900.0
2015-01-07 13:45:00,46.29,46.35,46.27,46.34,211300.0,39.597,39.6483,39.5799,39.6398,211300.0
2015-01-07 13:50:00,46.33,46.36,46.32,46.34,299300.0,39.6312,39.6569,39.6227,39.6398,299300.0
2015-01-07 13:55:00,46.33,46.35,46.3,46.32,116500.0,39.6312,39.6483,39.6056,39.6227,116500.0
2015-01-07 14:00:00,46.33,46.39,46.26,46.33,464000.0,39.6312,39.6826,39.5714,39.6312,464000.0
2015-01-07 14:05:00,46.32,46.32,46.2,46.3,329100.0,39.6227,39.6227,39.52,39.6056,329100.0
2015-01-07 14:10:00,46.31,46.34,46.23,46.26,197200.0,39.6141,39.6398,39.5457,39.5714,197200.0
2015-01-07 14:15:00,46.27,46.29,46.2,46.23,183000.0,39.5799,39.597,39.52,39.5457,183000.0
2015-01-07 14:20:00,46.24,46.31,46.23,46.25,275300.0,39.5542,39.6141,39.5457,39.5628,275300.0
2015-01-07 14:25:00,46.24,46.3,46.23,46.25,140800.0,39.5542,39.6056,39.5457,39.5628,140800.0
2015-01-07 14:30:00,46.25,46.36,46.25,46.35,129800.0,39.5628,39.6569,39.5628,39.6483,129800.0
2015-01-07 14:35:00,46.34,46.4,46.26,46.26,180900.0,39.6398,39.6911,39.5714,39.5714,180900.0
2015-01-07 14:40:00,46.27,46.3,46.24,46.29,130000.0,39.5799,39.6056,39.5542,39.597,130000.0
2015-01-07 14:45:00,46.29,46.36,46.25,46.33,227400.0,39.597,39.6569,39.5628,39.6312,227400.0
2015-01-07 14:50:00,46.32,46.33,46.17,46.21,227900.0,39.6227,39.6312,39.4944,39.5286,227900.0
2015-01-07 14:55:00,46.2,46.25,46.1,46.12,269200.0,39.52,39.5628,39.4345,39.4516,269200.0
2015-01-07 15:00:00,46.12,46.2,46.12,46.13,190000.0,39.4516,39.52,39.4516,39.4602,190000.0
2015-01-07 15:05:00,46.12,46.26,46.12,46.26,170900.0,39.4516,39.5714,39.4516,39.5714,170900.0
2015-01-07 15:10:00,46.26,46.26,46.17,46.17,166900.0,39.5714,39.5714,39.4944,39.4944,166900.0
2015-01-07 15:15:00,46.17,46.24,46.09,46.21,255000.0,39.4944,39.5542,39.4259,39.5286,255000.0
2015-01-07 15:20:00,46.21,46.22,46.14,46.15,165300.0,39.5286,39.5371,39.4687,39.4773,165300.0
2015-01-07 15:25:00,46.15,46.23,46.11,46.21,216100.0,39.4773,39.5457,39.443,39.5286,216100.0
2015-01-07 15:30:00,46.22,46.25,46.18,46.22,301100.0,39.5371,39.5628,39.5029,39.5371,301100.0
2015-01-07 15:35:00,46.22,46.22,46.17,46.19,266400.0,39.5371,39.5371,39.4944,39.5115,266400.0
2015-01-07 15:40:00,46.19,46.23,46.17,46.22,296900.0,39.5115,39.5457,39.4944,39.5371,296900.0
2015-01-07 15:45:00,46.22,46.26,46.17,46.22,409700.0,39.5371,39.5714,39.4944,39.5371,409700.0
2015-01-07 15:50:00,46.23,46.28,46.19,46.22,643700.0,39.5457,39.5885,39.5115,39.5371,643700.0
2015-01-07 15:55:00,46.22,46.27,46.17,46.23,1439800.0,39.5371,39.5799,39.4944,39.5457,1439800.0
2015-01-08 09:30:00,46.75,46.94,46.72,46.84,922300.0,39.9905,40.153,39.9648,40.0675,922300.0
2015-01-08 09:35:00,46.84,46.94,46.83,46.9,418000.0,40.0675,40.153,40.0589,40.1188,418000.0
2015-01-08 09:40:00,46.91,47.03,46.9,46.98,526300.0,40.1274,40.23,40.1188,40.1873,526300.0
2015-01-08 09:45:00,46.99,47.19,46.98,47.19,634300.0,40.1958,40.3669,40.1873,40.3669,634300.0
2015-01-08 09:50:00,47.19,47.3,47.17,47.29,436700.0,40.3669,40.461,40.3498,40.4524,436700.0
2015-01-08 09:55:00,47.3,47.42,47.29,47.37,738000.0,40.461,40.5636,40.4524,40.5209,738000.0
2015-01-08 10:00:00,47.37,47.47,47.36,47.46,661500.0,40.5209,40.6064,40.5123,40.5978,661500.0
2015-01-08 10:05:00,47.44,47.47,47.35,47.36,409000.0,40.5807,40.6064,40.5038,40.5123,409000.0
2015-01-08 10:10:00,47.36,47.45,47.35,47.38,348200.0,40.5123,40.5893,40.5038,40.5294,348200.0
2015-01-08 10:15:00,47.39,47.41,47.32,47.39,255700.0,40.538,40.5551,40.4781,40.538,255700.0
2015-01-08 10:20:00,47.4,47.47,47.39,47.45,321600.0,40.5465,40.6064,40.538,40.5893,321600.0
2015-01-08 10:25:00,47.45,47.47,47.37,47.4,301900.0,40.5893,40.6064,40.5209,40.5465,301900.0
2015-01-08 10:30:00,47.41,47.46,47.4,47.45,391700.0,40.5551,40.5978,40.5465,40.5893,391700.0
2015-01-08 10:35:00,47.45,47.54,47.44,47.49,402000.0,40.5893,40.6663,40.5807,40.6235,402000.0
2015-01-08 10:40:00,47.49,47.57,47.47,47.56,417600.0,40.6235,40.6919,40.6064,40.6834,417600.0
2015-01-08 10:45:00,47.55,47.64,47.55,47.6,478700.0,40.6748,40.7518,40.6748,40.7176,478700.0
2015-01-08 10:50:00,47.6,47.62,47.5,47.55,286000.0,40.7176,40.7347,40.6321,40.6748,286000.0
2015-01-08 10:55:00,47.55,47.63,47.55,47.63,301000.0,40.6748,40.7433,40.6748,40.7433,301000.0
2015-01-08 11:00:00,47.64,47.75,47.64,47.71,548500.0,40.7518,40.8459,40.7518,40.8117,548500.0
2015-01-08 11:05:00,47.72,47.74,47.61,47.62,274400.0,40.8203,40.8374,40.7262,40.7347,274400.0
2015-01-08 11:10:00,47.62,47.7,47.62,47.65,205000.0,40.7347,40.8031,40.7347,40.7604,205000.0
2015-01-08 11:15:00,47.65,47.68,47.63,47.66,300200.0,40.7604,40.786,40.7433,40.7689,300200.0
2015-01-08 11:20:00,47.66,47.7,47.57,47.58,308700.0,40.7689,40.8031,40.6919,40.7005,308700.0
2015-01-08 11:25:00,47.58,47.59,47.43,47.45,382200.0,40.7005,40.7091,40.5722,40.5893,382200.0
2015-01-08 11:30:00,47.45,47.53,47.44,47.52,287900.0,40.5893,40.6577,40.5807,40.6492,287900.0
2015-01-08 11:35:00,47.52,47.53,47.44,47.5,235100.0,40.6492,40.6577,40.5807,40.6321,235100.0
2015-01-08 11:40:00,47.49,47.55,47.48,47.53,314900.0,40.6235,40.6748,40.615,40.6577,314900.0
2015-01-08 11:45:00,47.52,47.56,47.47,47.55,209500.0,40.6492,40.6834,40.6064,40.6748,209500.0
2015-01-08 11:50:00,47.54,47.55,47.46,47.53,201500.0,40.6663,40.6748,40.5978,40.6577,201500.0
2015-01-08 11:55:00,47.53,47.53,47.47,47.47,137400.0,40.6577,40.6577,40.6064,40.6064,137400.0
2015-01-08 12:00:00,47.47,47.5,47.46,47.47,139100.0,40.6064,40.6321,40.5978,40.6064,139100.0
2015-01-08 12:05:00,47.46,47.47,47.41,47.42,142100.0,40.5978,40.6064,40.5551,40.5636,142100.0
2015-01-08 12:10:00,47.42,47.44,47.38,47.43,213500.0,40.5636,40.5807,40.5294,40.5722,213500.0
2015-01-08 12:15:00,47.44,47.5,47.43,47.48,125900.0,40.5807,40.6321,40.5722,40.615,125900.0
2015-01-08 12:20:00,47.48,47.5,47.46,47.49,124900.0,40.615,40.6321,40.5978,40.6235,124900.0
2015-01-08 12:25:00,47.49,47.54,47.46,47.53,163800.0,40.6235,40.6663,40.5978,40.6577,163800.0
2015-01-08 12:30:00,47.52,47.55,47.46,47.48,185200.0,40.6492,40.6748,40.5978,40.615,185200.0
2015-01-08 12:35:00,47.48,47.52,47.48,47.51,113100.0,40.615,40.6492,40.615,40.6406,113100.0
2015-01-08 12:40:00,47.51,47.56,47.48,47.52,163500.0,40.6406,40.6834,40.615,40.6492,163500.0
2015-01-08 12:45:00,47.52,47.57,47.51,47.55,173500.0,40.6492,40.6919,40.6406,40.6748,173500.0
2015-01-08 12:50:00,47.55,47.58,47.48,47.49,158000.0,40.6748,40.7005,40.615,40.6235,158000.0
2015-01-08 12:55:00,47.5,47.56,47.48,47.53,161300.0,40.6321,40.6834,40.615,40.6577,161300.0
2015-01-08 13:00:00,47.53,47.54,47.48,47.49,155800.0,40.6577,40.6663,40.615,40.6235,155800.0
2015-01-08 13:05:00,47.49,47.63,47.49,47.55,303900.0,40.6235,40.7433,40.6235,40.6748,303900.0
2015-01-08 13:10:00,47.55,47.6,47.54,47.57,176200.0,40.6748,40.7176,40.6663,40.6919,176200.0
2015-01-08 13:15:00,47.57,47.61,47.57,47.6,147500.0,40.6919,40.7262,40.6919,40.7176,147500.0
2015-01-08 13:20:00,47.59,47.6,47.55,47.57,134000.0,40.7091,40.7176,40.6748,40.6919,134000.0
2015-01-08 13:25:00,47.57,47.61,47.57,47.57,178900.0,40.6919,40.7262,40.6919,40.6919,178900.0
2015-01-08 13:30:00,47.57,47.63,47.57,47.57,189100.0,40.6919,40.7433,40.6919,40.6919,189100.0
2015-01-08 13:35:00,47.57,47.58,47.5,47.51,201700.0,40.6919,40.7005,40.6321,40.6406,201700.0
2015-01-08 13:40:00,47.51,47.59,47.5,47.57,146500.0,40.6406,40.7091,40.6321,40.6919,146500.0
2015-01-08 13:45:00,47.57,47.61,47.56,47.6,229800.0,40.6919,40.7262,40.6834,40.7176,229800.0
2015-01-08 13:50:00,47.6,47.66,47.57,47.66,216000.0,40.7176,40.7689,40.6919,40.7689,216000.0
2015-01-08 13:55:00,47.65,47.66,47.54,47.6,206400.0,40.7604,40.7689,40.6663,40.7176,206400.0
2015-01-08 14:00:00,47.6,47.61,47.57,47.59,158500.0,40.7176,40.7262,40.6919,40.7091,158500.0
2015-01-08 14:05:00,47.59,47.62,47.57,47.59,196700.0,40.7091,40.7347,40.6919,40.7091,196700.0
2015-01-08 14:10:00,47.59,47.62,47.47,47.5,228600.0,40.7091,40.7347,40.6064,40.6321,228600.0
2015-01-08 14:15:00,47.49,47.52,47.48,47.51,179100.0,40.6235,40.6492,40.615,40.6406,179100.0
2015-01-08 14:20:00,47.51,47.58,47.48,47.52,387500.0,40.6406,40.7005,40.615,40.6492,387500.0
2015-01-08 14:25:00,47.52,47.58,47.51,47.54,168800.0,40.6492,40.7005,40.6406,40.6663,168800.0
2015-01-08 14:30:00,47.54,47.62,47.48,47.5,391600.0,40.6663,40.7347,40.615,40.6321,391600.0
2015-01-08 14:35:00,47.51,47.62,47.5,47.62,238800.0,40.6406,40.7347,40.6321,40.7347,238800.0
2015-01-08 14:40:00,47.62,47.63,47.53,47.54,273100.0,40.7347,40.7433,40.6577,40.6663,273100.0
2015-01-08 14:45:00,47.54,47.56,47.5,47.52,299500.0,40.6663,40.6834,40.6321,40.6492,299500.0
2015-01-08 14:50:00,47.52,47.53,47.48,47.5,153000.0,40.6492,40.6577,40.615,40.6321,153000.0
2015-01-08 14:55:00,47.51,47.52,47.48,47.48,174400.0,40.6406,40.6492,40.615,40.615,174400.0
2015-01-08 15:00:00,47.48,47.52,47.47,47.5,257400.0,40.615,40.6492,40.6064,40.6321,257400.0
2015-01-08 15:05:00,47.5,47.52,47.47,47.5,231900.0,40.6321,40.6492,40.6064,40.6321,231900.0
2015-01-08 15:10:00,47.49,47.56,47.48,47.55,314800.0,40.6235,40.6834,40.615,40.6748,314800.0
2015-01-08 15:15:00,47.55,47.56,47.5,47.55,218400.0,40.6748,40.6834,40.6321,40.6748,218400.0
2015-01-08 15:20:00,47.55,47.62,47.54,47.59,255700.0,40.6748,40.7347,40.6663,40.7091,255700.0
2015-01-08 15:25:00,47.59,47.6,47.56,47.6,224700.0,40.7091,40.7176,40.6834,40.7176,224700.0
2015-01-08 15:30:00,47.6,47.61,47.52,47.54,397800.0,40.7176,40.7262,40.6492,40.6663,397800.0
2015-01-08 15:35:00,47.54,47.58,47.53,47.54,308200.0,40.6663,40.7005,40.6577,40.6663,308200.0
2015-01-08 15:40:00,47.54,47.54,47.5,47.51,297100.0,40.6663,40.6663,40.6321,40.6406,297100.0
2015-01-08 15:45:00,47.52,47.59,47.5,47.57,488500.0,40.6492,40.7091,40.6321,40.6919,488500.0
2015-01-08 15:50:00,47.58,47.62,47.57,47.62,900800.0,40.7005,40.7347,40.6919,40.7347,900800.0
2015-01-08 15:55:00,47.62,47.64,47.57,47.59,1727100.0,40.7347,40.7518,40.6919,40.7091,1727100.0
2015-01-09 09:30:00,47.61,47.76,47.6,47.68,1076800.0,40.7262,40.8545,40.7176,40.786,1076800.0
2015-01-09 09:35:00,47.68,47.78,47.6,47.77,395100.0,40.786,40.8716,40.7176,40.863,395100.0
2015-01-09 09:40:00,47.76,47.78,47.7,47.76,343100.0,40.8545,40.8716,40.8031,40.8545,343100.0
2015-01-09 09:45:00,47.76,47.82,47.56,47.6,455300.0,40.8545,40.9058,40.6834,40.7176,455300.0
2015-01-09 09:50:00,47.6,47.61,47.52,47.61,299500.0,40.7176,40.7262,40.6492,40.7262,299500.0
2015-01-09 09:55:00,47.62,47.67,47.53,47.66,356400.0,40.7347,40.7775,40.6577,40.7689,356400.0
2015-01-09 10:00:00,47.66,47.67,47.54,47.65,233300.0,40.7689,40.7775,40.6663,40.7604,233300.0
2015-01-09 10:05:00,47.65,47.65,47.59,47.61,224600.0,40.7604,40.7604,40.7091,40.7262,224600.0
2015-01-09 10:10:00,47.62,47.65,47.58,47.59,352600.0,40.7347,40.7604,40.7005,40.7091,352600.0
2015-01-09 10:15:00,47.6,47.6,47.51,47.55,239900.0,40.7176,40.7176,40.6406,40.6748,239900.0
2015-01-09 10:20:00,47.55,47.55,47.45,47.46,331400.0,40.6748,40.6748,40.5893,40.5978,331400.0
2015-01-09 10:25:00,47.47,47.5,47.36,47.38,421400.0,40.6064,40.6321,40.5123,40.5294,421400.0
2015-01-09 10:30:00,47.37,47.37,47.2,47.22,318700.0,40.5209,40.5209,40.3754,40.3925,318700.0
2015-01-09 10:35:00,47.23,47.3,47.22,47.27,293000.0,40.4011,40.461,40.3925,40.4353,293000.0
2015-01-09 10:40:00,47.27,47.27,47.19,47.25,387500.0,40.4353,40.4353,40.3669,40.4182,387500.0
2015-01-09 10:45:00,47.25,47.27,47.23,47.25,266000.0,40.4182,40.4353,40.4011,40.4182,266000.0
2015-01-09 10:50:00,47.26,47.38,47.24,47.32,283100.0,40.4268,40.5294,40.4097,40.4781,283100.0
2015-01-09 10:55:00,47.33,47.38,47.29,47.35,252900.0,40.4866,40.5294,40.4524,40.5038,252900.0
2015-01-09 11:00:00,47.35,47.36,47.2,47.24,376200.0,40.5038,40.5123,40.3754,40.4097,376200.0
2015-01-09 11:05:00,47.23,47.28,47.18,47.19,241200.0,40.4011,40.4439,40.3583,40.3669,241200.0
2015-01-09 11:10:00,47.19,47.19,47.02,47.06,464600.0,40.3669,40.3669,40.2215,40.2557,464600.0
2015-01-09 11:15:00,47.05,47.12,47.02,47.11,176800.0,40.2471,40.307,40.2215,40.2985,176800.0
2015-01-09 11:20:00,47.11,47.13,46.97,47.08,377300.0,40.2985,40.3156,40.1787,40.2728,377300.0
2015-01-09 11:25:00,47.08,47.1,46.94,46.99,299300.0,40.2728,40.2899,40.153,40.1958,299300.0
2015-01-09 11:30:00,46.99,47.01,46.9,47.0,248300.0,40.1958,40.2129,40.1188,40.2044,248300.0
2015-01-09 11:35:00,47.0,47.02,46.96,47.0,252600.0,40.2044,40.2215,40.1701,40.2044,252600.0
2015-01-09 11:40:00,47.0,47.05,46.97,47.05,173000.0,40.2044,40.2471,40.1787,40.2471,173000.0
2015-01-09 11:45:00,47.05,47.11,47.0,47.07,193100.0,40.2471,40.2985,40.2044,40.2642,193100.0
2015-01-09 11:50:00,47.07,47.09,47.04,47.06,197500.0,40.2642,40.2813,40.2386,40.2557,197500.0
2015-01-09 11:55:00,47.07,47.14,47.04,47.14,291000.0,40.2642,40.3241,40.2386,40.3241,291000.0
2015-01-09 12:00:00,47.14,47.23,47.12,47.2,162500.0,40.3241,40.4011,40.307,40.3754,162500.0
2015-01-09 12:05:00,47.19,47.29,47.17,47.23,345000.0,40.3669,40.4524,40.3498,40.4011,345000.0
2015-01-09 12:10:00,47.23,47.39,47.23,47.37,459600.0,40.4011,40.538,40.4011,40.5209,459600.0
2015-01-09 12:15:00,47.37,47.43,47.36,47.4,222200.0,40.5209,40.5722,40.5123,40.5465,222200.0
2015-01-09 12:20:00,47.41,47.41,47.32,47.32,142100.0,40.5551,40.5551,40.4781,40.4781,142100.0
2015-01-09 12:25:00,47.32,47.35,47.3,47.34,211400.0,40.4781,40.5038,40.461,40.4952,211400.0
2015-01-09 12:30:00,47.34,47.39,47.32,47.33,155900.0,40.4952,40.538,40.4781,40.4866,155900.0
2015-01-09 12:35:00,47.33,47.37,47.32,47.36,138700.0,40.4866,40.5209,40.4781,40.5123,138700.0
2015-01-09 12:40:00,47.37,47.37,47.3,47.31,188000.0,40.5209,40.5209,40.461,40.4695,188000.0
2015-01-09 12:45:00,47.32,47.33,47.26,47.27,133800.0,40.4781,40.4866,40.4268,40.4353,133800.0
2015-01-09 12:50:00,47.27,47.27,47.19,47.23,131000.0,40.4353,40.4353,40.3669,40.4011,131000.0
2015-01-09 12:55:00,47.22,47.25,47.2,47.21,206600.0,40.3925,40.4182,40.3754,40.384,206600.0
2015-01-09 13:00:00,47.21,47.24,47.17,47.24,211500.0,40.384,40.4097,40.3498,40.4097,211500.0
2015-01-09 13:05:00,47.24,47.27,47.22,47.27,190700.0,40.4097,40.4353,40.3925,40.4353,190700.0
2015-01-09 13:10:00,47.27,47.41,47.26,47.4,204400.0,40.4353,40.5551,40.4268,40.5465,204400.0
2015-01-09 13:15:00,47.4,47.42,47.37,47.39,145900.0,40.5465,40.5636,40.5209,40.538,145900.0
2015-01-09 13:20:00,47.39,47.42,47.34,47.34,82900.0,40.538,40.5636,40.4952,40.4952,82900.0
2015-01-09 13:25:00,47.34,47.35,47.29,47.32,114100.0,40.4952,40.5038,40.4524,40.4781,114100.0
2015-01-09 13:30:00,47.32,47.41,47.32,47.38,157100.0,40.4781,40.5551,40.4781,40.5294,157100.0
2015-01-09 13:35:00,47.38,47.41,47.32,47.32,113700.0,40.5294,40.5551,40.4781,40.4781,113700.0
2015-01-09 13:40:00,47.32,47.34,47.24,47.28,145900.0,40.4781,40.4952,40.4097,40.4439,145900.0
2015-01-09 13:45:00,47.28,47.31,47.26,47.29,151500.0,40.4439,40.4695,40.4268,40.4524,151500.0
2015-01-09 13:50:00,47.29,47.35,47.29,47.32,118700.0,40.4524,40.5038,40.4524,40.4781,118700.0
2015-01-09 13:55:00,47.32,47.32,47.25,47.27,131800.0,40.4781,40.4781,40.4182,40.4353,131800.0
2015-01-09 14:00:00,47.26,47.27,47.19,47.22,219600.0,40.4268,40.4353,40.3669,40.3925,219600.0
2015-01-09 14:05:00,47.22,47.24,47.19,47.2,131800.0,40.3925,40.4097,40.3669,40.3754,131800.0
2015-01-09 14:10:00,47.2,47.22,47.18,47.21,198000.0,40.3754,40.3925,40.3583,40.384,198000.0
2015-01-09 14:15:00,47.21,47.22,47.14,47.21,184000.0,40.384,40.3925,40.3241,40.384,184000.0
2015-01-09 14:20:00,47.2,47.21,47.15,47.2,161500.0,40.3754,40.384,40.3327,40.3754,161500.0
2015-01-09 14:25:00,47.2,47.3,47.17,47.27,331900.0,40.3754,40.461,40.3498,40.4353,331900.0
2015-01-09 14:30:00,47.26,47.27,47.17,47.26,200900.0,40.4268,40.4353,40.3498,40.4268,200900.0
2015-01-09 14:35:00,47.26,47.31,47.23,47.3,243800.0,40.4268,40.4695,40.4011,40.461,243800.0
2015-01-09 14:40:00,47.3,47.34,47.29,47.34,279900.0,40.461,40.4952,40.4524,40.4952,279900.0
2015-01-09 14:45:00,47.33,47.39,47.29,47.3,393200.0,40.4866,40.538,40.4524,40.461,393200.0
2015-01-09 14:50:00,47.31,47.35,47.27,47.34,172600.0,40.4695,40.5038,40.4353,40.4952,172600.0
2015-01-09 14:55:00,47.35,47.38,47.31,47.37,166500.0,40.5038,40.5294,40.4695,40.5209,166500.0
2015-01-09 15:00:00,47.36,47.38,47.31,47.35,245000.0,40.5123,40.5294,40.4695,40.5038,245000.0
2015-01-09 15:05:00,47.35,47.42,47.34,47.37,174000.0,40.5038,40.5636,40.4952,40.5209,174000.0
2015-01-09 15:10:00,47.38,47.47,47.37,47.47,224900.0,40.5294,40.6064,40.5209,40.6064,224900.0
2015-01-09 15:15:00,47.47,47.48,47.38,47.38,172600.0,40.6064,40.615,40.5294,40.5294,172600.0
2015-01-09 15:20:00,47.39,47.44,47.39,47.41,139200.0,40.538,40.5807,40.538,40.5551,139200.0
2015-01-09 15:25:00,47.41,47.45,47.32,47.34,152900.0,40.5551,40.5893,40.4781,40.4952,152900.0
2015-01-09 15:30:00,47.34,47.35,47.25,47.29,169100.0,40.4952,40.5038,40.4182,40.4524,169100.0
2015-01-09 15:35:00,47.3,47.33,47.24,47.27,218400.0,40.461,40.4866,40.4097,40.4353,218400.0
2015-01-09 15:40:00,47.28,47.36,47.28,47.29,217800.0,40.4439,40.5123,40.4439,40.4524,217800.0
2015-01-09 15:45:00,47.3,47.33,47.26,47.29,302200.0,40.461,40.4866,40.4268,40.4524,302200.0
2015-01-09 15:50:00,47.29,47.29,47.21,47.24,363000.0,40.4524,40.4524,40.384,40.4097,363000.0
2015-01-09 15:55:00,47.23,47.23,47.14,47.19,1000300.0,40.4011,40.4011,40.3241,40.3669,1000300.0
2015-01-12 09:30:00,47.42,47.54,47.29,47.3,568100.0,40.5636,40.6663,40.4524,40.461,568100.0
2015-01-12 09:35:00,47.3,47.33,47.01,47.02,409500.0,40.461,40.4866,40.2129,40.2215,409500.0
2015-01-12 09:40:00,47.02,47.03,46.77,46.9,428900.0,40.2215,40.23,40.0076,40.1188,428900.0
2015-01-12 09:45:00,46.91,46.95,46.68,46.76,491400.0,40.1274,40.1616,39.9306,39.9991,491400.0
2015-01-12 09:50:00,46.75,46.78,46.66,46.72,247000.0,39.9905,40.0162,39.9135,39.9648,247000.0
2015-01-12 09:55:00,46.72,46.74,46.51,46.73,566900.0,39.9648,39.982,39.7852,39.9734,566900.0
2015-01-12 10:00:00,46.73,46.8,46.59,46.8,323500.0,39.9734,40.0333,39.8536,40.0333,323500.0
2015-01-12 10:05:00,46.8,46.91,46.78,46.87,407700.0,40.0333,40.1274,40.0162,40.0932,407700.0
2015-01-12 10:10:00,46.86,46.95,46.74,46.77,463500.0,40.0846,40.1616,39.982,40.0076,463500.0
2015-01-12 10:15:00,46.76,46.92,46.74,46.91,323300.0,39.9991,40.1359,39.982,40.1274,323300.0
2015-01-12 10:20:00,46.92,46.93,46.79,46.86,339600.0,40.1359,40.1445,40.0247,40.0846,339600.0
2015-01-12 10:25:00,46.85,46.96,46.74,46.74,305300.0,40.076,40.1701,39.982,39.982,305300.0
2015-01-12 10:30:00,46.75,46.79,46.67,46.67,302200.0,39.9905,40.0247,39.9221,39.9221,302200.0
2015-01-12 10:35:00,46.67,46.74,46.63,46.7,258900.0,39.9221,39.982,39.8879,39.9477,258900.0
2015-01-12 10:40:00,46.7,46.84,46.67,46.81,211400.0,39.9477,40.0675,39.9221,40.0418,211400.0
2015-01-12 10:45:00,46.81,46.84,46.78,46.79,209600.0,40.0418,40.0675,40.0162,40.0247,209600.0
2015-01-12 10:50:00,46.77,46.79,46.7,46.72,234600.0,40.0076,40.0247,39.9477,39.9648,234600.0
2015-01-12 10:55:00,46.72,46.81,46.7,46.8,184400.0,39.9648,40.0418,39.9477,40.0333,184400.0
2015-01-12 11:00:00,46.81,46.85,46.8,46.84,211100.0,40.0418,40.076,40.0333,40.0675,211100.0
2015-01-12 11:05:00,46.83,46.85,46.75,46.75,227200.0,40.0589,40.076,39.9905,39.9905,227200.0
2015-01-12 11:10:00,46.75,46.83,46.73,46.73,160800.0,39.9905,40.0589,39.9734,39.9734,160800.0
2015-01-12 11:15:00,46.74,46.79,46.7,46.78,140000.0,39.982,40.0247,39.9477,40.0162,140000.0
2015-01-12 11:20:00,46.78,46.82,46.71,46.8,151500.0,40.0162,40.0504,39.9563,40.0333,151500.0
2015-01-12 11:25:00,46.79,46.8,46.76,46.78,155800.0,40.0247,40.0333,39.9991,40.0162,155800.0
2015-01-12 11:30:00,46.78,46.81,46.7,46.72,199700.0,40.0162,40.0418,39.9477,39.9648,199700.0
2015-01-12 11:35:00,46.72,46.79,46.69,46.74,135400.0,39.9648,40.0247,39.9392,39.982,135400.0
2015-01-12 11:40:00,46.74,46.74,46.66,46.68,190600.0,39.982,39.982,39.9135,39.9306,190600.0
2015-01-12 11:45:00,46.69,46.71,46.6,46.65,143400.0,39.9392,39.9563,39.8622,39.905,143400.0
2015-01-12 11:50:00,46.64,46.66,46.58,46.6,185500.0,39.8964,39.9135,39.8451,39.8622,185500.0
2015-01-12 11:55:00,46.59,46.68,46.59,46.64,152800.0,39.8536,39.9306,39.8536,39.8964,152800.0
2015-01-12 12:00:00,46.64,46.72,46.63,46.7,135900.0,39.8964,39.9648,39.8879,39.9477,135900.0
2015-01-12 12:05:00,46.7,46.8,46.68,46.8,132100.0,39.9477,40.0333,39.9306,40.0333,132100.0
2015-01-12 12:10:00,46.8,46.81,46.73,46.76,205000.0,40.0333,40.0418,39.9734,39.9991,205000.0
2015-01-12 12:15:00,46.76,46.79,46.71,46.77,179500.0,39.9991,40.0247,39.9563,40.0076,179500.0
2015-01-12 12:20:00,46.77,46.86,46.77,46.83,147800.0,40.0076,40.0846,40.0076,40.0589,147800.0
2015-01-12 12:25:00,46.84,46.86,46.8,46.83,198800.0,40.0675,40.0846,40.0333,40.0589,198800.0
2015-01-12 12:30:00,46.82,46.86,46.78,46.81,101000.0,40.0504,40.0846,40.0162,40.0418,101000.0
2015-01-12 12:35:00,46.8,46.82,46.75,46.79,77700.0,40.0333,40.0504,39.9905,40.0247,77700.0
2015-01-12 12:40:00,46.78,46.79,46.67,46.68,167400.0,40.0162,40.0247,39.9221,39.9306,167400.0
2015-01-12 12:45:00,46.68,46.72,46.65,46.67,123200.0,39.9306,39.9648,39.905,39.9221,123200.0
2015-01-12 12:50:00,46.67,46.67,46.62,46.67,124200.0,39.9221,39.9221,39.8793,39.9221,124200.0
2015-01-12 12:55:00,46.66,46.71,46.66,46.69,110700.0,39.9135,39.9563,39.9135,39.9392,110700.0
2015-01-12 13:00:00,46.69,46.73,46.67,46.69,85700.0,39.9392,39.9734,39.9221,39.9392,85700.0
2015-01-12 13:05:00,46.68,46.7,46.64,46.7,111000.0,39.9306,39.9477,39.8964,39.9477,111000.0
2015-01-12 13:10:00,46.7,46.75,46.69,46.75,146100.0,39.9477,39.9905,39.9392,39.9905,146100.0
2015-01-12 13:15:00,46.75,46.75,46.69,46.7,114800.0,39.9905,39.9905,39.9392,39.9477,114800.0
2015-01-12 13:20:00,46.69,46.7,46.65,46.66,174000.0,39.9392,39.9477,39.905,39.9135,174000.0
2015-01-12 13:25:00,46.65,46.66,46.63,46.63,98200.0,39.905,39.9135,39.8879,39.8879,98200.0
2015-01-12 13:30:00,46.63,46.66,46.61,46.65,122200.0,39.8879,39.9135,39.8707,39.905,122200.0
2015-01-12 13:35:00,46.66,46.72,46.65,46.69,163000.0,39.9135,39.9648,39.905,39.9392,163000.0
2015-01-12 13:40:00,46.7,46.75,46.69,46.73,473200.0,39.9477,39.9905,39.9392,39.9734,473200.0
2015-01-12 13:45:00,46.72,46.74,46.69,46.7,135600.0,39.9648,39.982,39.9392,39.9477,135600.0
2015-01-12 13:50:00,46.7,46.71,46.68,46.68,96400.0,39.9477,39.9563,39.9306,39.9306,96400.0
2015-01-12 13:55:00,46.69,46.69,46.67,46.69,116600.0,39.9392,39.9392,39.9221,39.9392,116600.0
2015-01-12 14:00:00,46.69,46.7,46.66,46.66,130100.0,39.9392,39.9477,39.9135,39.9135,130100.0
2015-01-12 14:05:00,46.66,46.69,46.65,46.68,139500.0,39.9135,39.9392,39.905,39.9306,139500.0
2015-01-12 14:10:00,46.68,46.71,46.67,46.7,180100.0,39.9306,39.9563,39.9221,39.9477,180100.0
2015-01-12 14:15:00,46.69,46.71,46.59,46.6,173300.0,39.9392,39.9563,39.8536,39.8622,173300.0
2015-01-12 14:20:00,46.6,46.6,46.5,46.5,358700.0,39.8622,39.8622,39.7767,39.7767,358700.0
2015-01-12 14:25:00,46.5,46.52,46.45,46.46,267800.0,39.7767,39.7938,39.7339,39.7424,267800.0
2015-01-12 14:30:00,46.47,46.47,46.41,46.44,309800.0,39.751,39.751,39.6997,39.7253,309800.0
2015-01-12 14:35:00,46.45,46.45,46.36,46.39,245900.0,39.7339,39.7339,39.6569,39.6826,245900.0
2015-01-12 14:40:00,46.4,46.46,46.39,46.46,137600.0,39.6911,39.7424,39.6826,39.7424,137600.0
2015-01-12 14:45:00,46.46,46.51,46.41,46.49,171300.0,39.7424,39.7852,39.6997,39.7681,171300.0
2015-01-12 14:50:00,46.5,46.5,46.44,46.48,215200.0,39.7767,39.7767,39.7253,39.7595,215200.0
2015-01-12 14:55:00,46.48,46.54,46.46,46.53,277200.0,39.7595,39.8109,39.7424,39.8023,277200.0
2015-01-12 15:00:00,46.53,46.59,46.52,46.58,181800.0,39.8023,39.8536,39.7938,39.8451,181800.0
2015-01-12 15:05:00,46.59,46.6,46.52,46.55,299900.0,39.8536,39.8622,39.7938,39.8194,299900.0
2015-01-12 15:10:00,46.55,46.61,46.54,46.57,251300.0,39.8194,39.8707,39.8109,39.8365,251300.0
2015-01-12 15:15:00,46.56,46.63,46.54,46.58,320400.0,39.828,39.8879,39.8109,39.8451,320400.0
2015-01-12 15:20:00,46.59,46.62,46.51,46.51,258000.0,39.8536,39.8793,39.7852,39.7852,258000.0
2015-01-12 15:25:00,46.52,46.56,46.51,46.54,217500.0,39.7938,39.828,39.7852,39.8109,217500.0
2015-01-12 15:30:00,46.54,46.58,46.47,46.47,255000.0,39.8109,39.8451,39.751,39.751,255000.0
2015-01-12 15:35:00,46.48,46.5,46.42,46.49,292700.0,39.7595,39.7767,39.7082,39.7681,292700.0
2015-01-12 15:40:00,46.49,46.62,46.48,46.59,398400.0,39.7681,39.8793,39.7595,39.8536,398400.0
2015-01-12 15:45:00,46.59,46.76,46.59,46.75,535500.0,39.8536,39.9991,39.8536,39.9905,535500.0
2015-01-12 15:50:00,46.75,46.75,46.64,46.68,546100.0,39.9905,39.9905,39.8964,39.9306,546100.0
2015-01-12 15:55:00,46.68,46.7,46.6,46.61,1245400.0,39.9306,39.9477,39.8622,39.8707,1245400.0
2015-01-13 09:30:00,46.97,47.49,46.94,47.47,1017800.0,40.1787,40.6235,40.153,40.6064,1017800.0
2015-01-13 09:35:00,47.48,47.61,47.39,47.42,901200.0,40.615,40.7262,40.538,40.5636,901200.0
2015-01-13 09:40:00,47.42,47.72,47.4,47.68,1005800.0,40.5636,40.8203,40.5465,40.786,1005800.0
2015-01-13 09:45:00,47.69,47.89,47.68,47.77,946400.0,40.7946,40.9657,40.786,40.863,946400.0
2015-01-13 09:50:00,47.77,47.91,47.71,47.9,772500.0,40.863,40.9828,40.8117,40.9742,772500.0
2015-01-13 09:55:00,47.89,47.9,47.79,47.85,534100.0,40.9657,40.9742,40.8801,40.9315,534100.0
2015-01-13 10:00:00,47.85,47.9,47.79,47.8,436400.0,40.9315,40.9742,40.8801,40.8887,436400.0
2015-01-13 10:05:00,47.8,47.85,47.74,47.79,290900.0,40.8887,40.9315,40.8374,40.8801,290900.0
2015-01-13 10:10:00,47.79,47.9,47.76,47.8,365700.0,40.8801,40.9742,40.8545,40.8887,365700.0
2015-01-13 10:15:00,47.8,47.85,47.75,47.8,529800.0,40.8887,40.9315,40.8459,40.8887,529800.0
2015-01-13 10:20:00,47.8,47.84,47.74,47.79,373800.0,40.8887,40.9229,40.8374,40.8801,373800.0
2015-01-13 10:25:00,47.79,47.79,47.62,47.63,378300.0,40.8801,40.8801,40.7347,40.7433,378300.0
2015-01-13 10:30:00,47.63,47.73,47.6,47.73,275900.0,40.7433,40.8288,40.7176,40.8288,275900.0
2015-01-13 10:35:00,47.73,47.77,47.7,47.73,273200.0,40.8288,40.863,40.8031,40.8288,273200.0
2015-01-13 10:40:00,47.72,47.79,47.7,47.71,409600.0,40.8203,40.8801,40.8031,40.8117,409600.0
2015-01-13 10:45:00,47.72,47.72,47.62,47.66,417900.0,40.8203,40.8203,40.7347,40.7689,417900.0
2015-01-13 10:50:00,47.66,47.74,47.65,47.73,326400.0,40.7689,40.8374,40.7604,40.8288,326400.0
2015-01-13 10:55:00,47.73,47.73,47.63,47.67,416000.0,40.8288,40.8288,40.7433,40.7775,416000.0
2015-01-13 11:00:00,47.68,47.71,47.65,47.69,171700.0,40.786,40.8117,40.7604,40.7946,171700.0
2015-01-13 11:05:00,47.69,47.73,47.64,47.64,182400.0,40.7946,40.8288,40.7518,40.7518,182400.0
2015-01-13 11:10:00,47.63,47.64,47.56,47.63,361600.0,40.7433,40.7518,40.6834,40.7433,361600.0
2015-01-13 11:15:00,47.63,47.64,47.51,47.51,408300.0,40.7433,40.7518,40.6406,40.6406,408300.0
2015-01-13 11:20:00,47.52,47.52,47.35,47.42,486200.0,40.6492,40.6492,40.5038,40.5636,486200.0
2015-01-13 11:25:00,47.41,47.5,47.41,47.5,163000.0,40.5551,40.6321,40.5551,40.6321,163000.0
2015-01-13 11:30:00,47.5,47.5,47.44,47.46,225400.0,40.6321,40.6321,40.5807,40.5978,225400.0
2015-01-13 11:35:00,47.46,47.52,47.44,47.5,192400.0,40.5978,40.6492,40.5807,40.6321,192400.0
2015-01-13 11:40:00,47.51,47.53,47.46,47.47,325900.0,40.6406,40.6577,40.5978,40.6064,325900.0
2015-01-13 11:45:00,47.47,47.56,47.45,47.56,268900.0,40.6064,40.6834,40.5893,40.6834,268900.0
2015-01-13 11:50:00,47.55,47.56,47.47,47.48,216500.0,40.6748,40.6834,40.6064,40.615,216500.0
2015-01-13 11:55:00,47.48,47.49,47.42,47.45,175900.0,40.615,40.6235,40.5636,40.5893,175900.0
2015-01-13 12:00:00,47.46,47.49,47.4,47.49,302300.0,40.5978,40.6235,40.5465,40.6235,302300.0
2015-01-13 12:05:00,47.48,47.52,47.44,47.46,236000.0,40.615,40.6492,40.5807,40.5978,236000.0
2015-01-13 12:10:00,47.45,47.48,47.38,47.48,253400.0,40.5893,40.615,40.5294,40.615,253400.0
2015-01-13 12:15:00,47.47,47.48,47.39,47.41,163700.0,40.6064,40.615,40.538,40.5551,163700.0
2015-01-13 12:20:00,47.41,47.41,47.23,47.26,243800.0,40.5551,40.5551,40.4011,40.4268,243800.0
2015-01-13 12:25:00,47.26,47.28,47.19,47.26,345200.0,40.4268,40.4439,40.3669,40.4268,345200.0
2015-01-13 12:30:00,47.26,47.27,47.18,47.24,173200.0,40.4268,40.4353,40.3583,40.4097,173200.0
2015-01-13 12:35:00,47.23,47.27,47.2,47.23,166400.0,40.4011,40.4353,40.3754,40.4011,166400.0
2015-01-13 12:40:00,47.23,47.23,47.16,47.17,201200.0,40.4011,40.4011,40.3412,40.3498,201200.0
2015-01-13 12:45:00,47.17,47.2,47.12,47.19,191500.0,40.3498,40.3754,40.307,40.3669,191500.0
2015-01-13 12:50:00,47.19,47.23,47.16,47.17,105600.0,40.3669,40.4011,40.3412,40.3498,105600.0
2015-01-13 12:55:00,47.16,47.23,47.15,47.23,242200.0,40.3412,40.4011,40.3327,40.4011,242200.0
2015-01-13 13:00:00,47.23,47.26,47.2,47.21,92500.0,40.4011,40.4268,40.3754,40.384,92500.0
2015-01-13 13:05:00,47.21,47.23,47.18,47.19,147700.0,40.384,40.4011,40.3583,40.3669,147700.0
2015-01-13 13:10:00,47.19,47.26,47.18,47.23,132800.0,40.3669,40.4268,40.3583,40.4011,132800.0
2015-01-13 13:15:00,47.22,47.27,47.21,47.25,185400.0,40.3925,40.4353,40.384,40.4182,185400.0
2015-01-13 13:20:00,47.24,47.25,46.99,47.0,443800.0,40.4097,40.4182,40.1958,40.2044,443800.0
2015-01-13 13:25:00,46.99,47.02,46.88,46.94,404100.0,40.1958,40.2215,40.1017,40.153,404100.0
2015-01-13 13:30:00,46.93,46.94,46.78,46.91,280000.0,40.1445,40.153,40.0162,40.1274,280000.0
2015-01-13 13:35:00,46.92,46.93,46.78,46.78,370700.0,40.1359,40.1445,40.0162,40.0162,370700.0
2015-01-13 13:40:00,46.78,46.81,46.71,46.76,296500.0,40.0162,40.0418,39.9563,39.9991,296500.0
2015-01-13 13:45:00,46.76,46.84,46.69,46.72,295800.0,39.9991,40.0675,39.9392,39.9648,295800.0
2015-01-13 13:50:00,46.72,46.74,46.39,46.42,660800.0,39.9648,39.982,39.6826,39.7082,660800.0
2015-01-13 13:55:00,46.45,46.61,46.41,46.55,446300.0,39.7339,39.8707,39.6997,39.8194,446300.0
2015-01-13 14:00:00,46.55,46.56,46.42,46.53,566600.0,39.8194,39.828,39.7082,39.8023,566600.0
2015-01-13 14:05:00,46.52,46.56,46.33,46.44,748500.0,39.7938,39.828,39.6312,39.7253,748500.0
2015-01-13 14:10:00,46.45,46.52,46.21,46.32,764800.0,39.7339,39.7938,39.5286,39.6227,764800.0
2015-01-13 14:15:00,46.31,46.41,46.28,46.34,330900.0,39.6141,39.6997,39.5885,39.6398,330900.0
2015-01-13 14:20:00,46.34,46.39,46.28,46.34,303900.0,39.6398,39.6826,39.5885,39.6398,303900.0
2015-01-13 14:25:00,46.34,46.45,46.32,46.41,568400.0,39.6398,39.7339,39.6227,39.6997,568400.0
2015-01-13 14:30:00,46.41,46.5,46.38,46.4,433000.0,39.6997,39.7767,39.674,39.6911,433000.0
2015-01-13 14:35:00,46.4,46.55,46.4,46.5,356900.0,39.6911,39.8194,39.6911,39.7767,356900.0
2015-01-13 14:40:00,46.5,46.51,46.43,46.47,236300.0,39.7767,39.7852,39.7168,39.751,236300.0
2015-01-13 14:45:00,46.47,46.49,46.36,46.37,229800.0,39.751,39.7681,39.6569,39.6654,229800.0
2015-01-13 14:50:00,46.38,46.46,46.35,46.38,295000.0,39.674,39.7424,39.6483,39.674,295000.0
2015-01-13 14:55:00,46.37,46.38,46.12,46.13,570100.0,39.6654,39.674,39.4516,39.4602,570100.0
2015-01-13 15:00:00,46.14,46.24,46.13,46.2,441600.0,39.4687,39.5542,39.4602,39.52,441600.0
2015-01-13 15:05:00,46.2,46.22,46.06,46.07,486400.0,39.52,39.5371,39.4003,39.4088,486400.0
2015-01-13 15:10:00,46.07,46.3,46.07,46.3,424500.0,39.4088,39.6056,39.4088,39.6056,424500.0
2015-01-13 15:15:00,46.3,46.41,46.27,46.35,431100.0,39.6056,39.6997,39.5799,39.6483,431100.0
2015-01-13 15:20:00,46.34,46.42,46.3,46.41,345800.0,39.6398,39.7082,39.6056,39.6997,345800.0
2015-01-13 15:25:00,46.41,46.42,46.21,46.24,372600.0,39.6997,39.7082,39.5286,39.5542,372600.0
2015-01-13 15:30:00,46.24,46.46,46.23,46.41,469400.0,39.5542,39.7424,39.5457,39.6997,469400.0
2015-01-13 15:35:00,46.41,46.56,46.38,46.52,420800.0,39.6997,39.828,39.674,39.7938,420800.0
2015-01-13 15:40:00,46.53,46.59,46.42,46.48,392400.0,39.8023,39.8536,39.7082,39.7595,392400.0
2015-01-13 15:45:00,46.47,46.48,46.35,46.39,630400.0,39.751,39.7595,39.6483,39.6826,630400.0
2015-01-13 15:50:00,46.39,46.41,46.24,46.33,748100.0,39.6826,39.6997,39.5542,39.6312,748100.0
2015-01-13 15:55:00,46.32,46.38,46.25,46.36,1115400.0,39.6227,39.674,39.5628,39.6569,1115400.0
2015-01-14 09:30:00,45.96,46.23,45.83,46.13,1281000.0,39.3147,39.5457,39.2035,39.4602,1281000.0
2015-01-14 09:35:00,46.13,46.24,45.95,46.04,564000.0,39.4602,39.5542,39.3062,39.3832,564000.0
2015-01-14 09:40:00,46.03,46.18,46.01,46.04,369500.0,39.3746,39.5029,39.3575,39.3832,369500.0
2015-01-14 09:45:00,46.04,46.12,45.95,46.03,416500.0,39.3832,39.4516,39.3062,39.3746,416500.0
2015-01-14 09:50:00,46.03,46.03,45.93,45.94,346500.0,39.3746,39.3746,39.2891,39.2976,346500.0
2015-01-14 09:55:00,45.94,46.01,45.93,45.99,325700.0,39.2976,39.3575,39.2891,39.3404,325700.0
2015-01-14 10:00:00,45.99,46.07,45.93,46.0,530500.0,39.3404,39.4088,39.2891,39.3489,530500.0
2015-01-14 10:05:00,45.99,46.2,45.98,46.13,622500.0,39.3404,39.52,39.3318,39.4602,622500.0
2015-01-14 10:10:00,46.14,46.17,45.98,45.99,472800.0,39.4687,39.4944,39.3318,39.3404,472800.0
2015-01-14 10:15:00,45.99,46.06,45.95,45.95,261500.0,39.3404,39.4003,39.3062,39.3062,261500.0
2015-01-14 10:20:00,45.96,46.04,45.94,46.01,248900.0,39.3147,39.3832,39.2976,39.3575,248900.0
2015-01-14 10:25:00,46.0,46.18,45.98,46.16,272800.0,39.3489,39.5029,39.3318,39.4858,272800.0
2015-01-14 10:30:00,46.16,46.17,45.95,45.99,438900.0,39.4858,39.4944,39.3062,39.3404,438900.0
2015-01-14 10:35:00,45.98,46.05,45.93,45.95,343100.0,39.3318,39.3917,39.2891,39.3062,343100.0
2015-01-14 10:40:00,45.95,46.08,45.94,46.05,404400.0,39.3062,39.4174,39.2976,39.3917,404400.0
2015-01-14 10:45:00,46.05,46.07,45.96,46.0,451800.0,39.3917,39.4088,39.3147,39.3489,451800.0
2015-01-14 10:50:00,46.0,46.09,45.96,45.96,229400.0,39.3489,39.4259,39.3147,39.3147,229400.0
2015-01-14 10:55:00,45.96,46.05,45.95,46.0,175100.0,39.3147,39.3917,39.3062,39.3489,175100.0
2015-01-14 11:00:00,46.0,46.01,45.92,45.97,316700.0,39.3489,39.3575,39.2805,39.3233,316700.0
2015-01-14 11:05:00,45.97,46.02,45.87,45.9,284600.0,39.3233,39.3661,39.2377,39.2634,284600.0
2015-01-14 11:10:00,45.91,45.96,45.89,45.91,331000.0,39.272,39.3147,39.2549,39.272,331000.0
2015-01-14 11:15:00,45.91,45.97,45.88,45.89,255000.0,39.272,39.3233,39.2463,39.2549,255000.0
2015-01-14 11:20:00,45.89,45.99,45.88,45.94,217800.0,39.2549,39.3404,39.2463,39.2976,217800.0
2015-01-14 11:25:00,45.93,45.95,45.87,45.9,304000.0,39.2891,39.3062,39.2377,39.2634,304000.0
2015-01-14 11:30:00,45.9,45.97,45.87,45.9,215200.0,39.2634,39.3233,39.2377,39.2634,215200.0
2015-01-14 11:35:00,45.9,46.05,45.86,46.05,212900.0,39.2634,39.3917,39.2292,39.3917,212900.0
2015-01-14 11:40:00,46.05,46.1,45.99,45.99,251100.0,39.3917,39.4345,39.3404,39.3404,251100.0
2015-01-14 11:45:00,46.0,46.05,45.99,46.02,145900.0,39.3489,39.3917,39.3404,39.3661,145900.0
2015-01-14 11:50:00,46.02,46.1,45.98,46.01,325200.0,39.3661,39.4345,39.3318,39.3575,325200.0
2015-01-14 11:55:00,46.0,46.03,45.93,45.95,151400.0,39.3489,39.3746,39.2891,39.3062,151400.0
2015-01-14 12:00:00,45.95,46.02,45.95,46.02,150100.0,39.3062,39.3661,39.3062,39.3661,150100.0
2015-01-14 12:05:00,46.01,46.02,45.9,45.91,193700.0,39.3575,39.3661,39.2634,39.272,193700.0
2015-01-14 12:10:00,45.91,45.92,45.83,45.89,157400.0,39.272,39.2805,39.2035,39.2549,157400.0
2015-01-14 12:15:00,45.88,45.93,45.86,45.89,133200.0,39.2463,39.2891,39.2292,39.2549,133200.0
2015-01-14 12:20:00,45.9,46.0,45.88,45.98,291400.0,39.2634,39.3489,39.2463,39.3318,291400.0
2015-01-14 12:25:00,45.98,45.99,45.92,45.98,110100.0,39.3318,39.3404,39.2805,39.3318,110100.0
2015-01-14 12:30:00,45.98,46.0,45.93,45.94,159300.0,39.3318,39.3489,39.2891,39.2976,159300.0
2015-01-14 12:35:00,45.94,46.03,45.94,45.97,121800.0,39.2976,39.3746,39.2976,39.3233,121800.0
2015-01-14 12:40:00,45.97,46.04,45.91,45.92,177000.0,39.3233,39.3832,39.272,39.2805,177000.0
2015-01-14 12:45:00,45.93,45.97,45.84,45.86,204200.0,39.2891,39.3233,39.2121,39.2292,204200.0
2015-01-14 12:50:00,45.86,45.88,45.84,45.87,239800.0,39.2292,39.2463,39.2121,39.2377,239800.0
2015-01-14 12:55:00,45.88,45.95,45.87,45.93,135800.0,39.2463,39.3062,39.2377,39.2891,135800.0
2015-01-14 13:00:00,45.93,45.97,45.91,45.93,99600.0,39.2891,39.3233,39.272,39.2891,99600.0
2015-01-14 13:05:00,45.93,45.96,45.84,45.86,143700.0,39.2891,39.3147,39.2121,39.2292,143700.0
2015-01-14 13:10:00,45.87,45.87,45.81,45.83,175900.0,39.2377,39.2377,39.1864,39.2035,175900.0
2015-01-14 13:15:00,45.83,45.88,45.8,45.88,166700.0,39.2035,39.2463,39.1779,39.2463,166700.0
2015-01-14 13:20:00,45.88,45.88,45.81,45.82,144100.0,39.2463,39.2463,39.1864,39.195,144100.0
2015-01-14 13:25:00,45.81,45.85,45.79,45.82,135300.0,39.1864,39.2206,39.1693,39.195,135300.0
2015-01-14 13:30:00,45.82,45.83,45.77,45.82,223900.0,39.195,39.2035,39.1522,39.195,223900.0
2015-01-14 13:35:00,45.82,45.82,45.76,45.77,143200.0,39.195,39.195,39.1436,39.1522,143200.0
2015-01-14 13:40:00,45.77,45.78,45.65,45.66,295100.0,39.1522,39.1608,39.0496,39.0581,295100.0
2015-01-14 13:45:00,45.66,45.8,45.62,45.74,264400.0,39.0581,39.1779,39.0239,39.1265,264400.0
2015-01-14 13:50:00,45.73,45.74,45.68,45.71,279100.0,39.118,39.1265,39.0752,39.1009,279100.0
2015-01-14 13:55:00,45.71,45.78,45.68,45.78,155600.0,39.1009,39.1608,39.0752,39.1608,155600.0
2015-01-14 14:00:00,45.78,45.88,45.75,45.83,316300.0,39.1608,39.2463,39.1351,39.2035,316300.0
2015-01-14 14:05:00,45.82,45.83,45.69,45.71,308000.0,39.195,39.2035,39.0838,39.1009,308000.0
2015-01-14 14:10:00,45.71,45.87,45.68,45.87,318600.0,39.1009,39.2377,39.0752,39.2377,318600.0
2015-01-14 14:15:00,45.87,45.98,45.86,45.97,234100.0,39.2377,39.3318,39.2292,39.3233,234100.0
2015-01-14 14:20:00,45.97,45.99,45.87,45.9,193200.0,39.3233,39.3404,39.2377,39.2634,193200.0
2015-01-14 14:25:00,45.91,46.0,45.87,45.98,156700.0,39.272,39.3489,39.2377,39.3318,156700.0
2015-01-14 14:30:00,45.99,46.07,45.93,45.98,270000.0,39.3404,39.4088,39.2891,39.3318,270000.0
2015-01-14 14:35:00,45.98,46.0,45.9,45.95,162200.0,39.3318,39.3489,39.2634,39.3062,162200.0
2015-01-14 14:40:00,45.95,46.03,45.91,45.94,256200.0,39.3062,39.3746,39.272,39.2976,256200.0
2015-01-14 14:45:00,45.94,45.95,45.88,45.89,156100.0,39.2976,39.3062,39.2463,39.2549,156100.0
2015-01-14 14:50:00,45.89,45.9,45.81,45.83,217500.0,39.2549,39.2634,39.1864,39.2035,217500.0
2015-01-14 14:55:00,45.82,45.86,45.78,45.8,191800.0,39.195,39.2292,39.1608,39.1779,191800.0
2015-01-14 15:00:00,45.8,45.99,45.79,45.94,292900.0,39.1779,39.3404,39.1693,39.2976,292900.0
2015-01-14 15:05:00,45.95,45.98,45.9,45.93,291400.0,39.3062,39.3318,39.2634,39.2891,291400.0
2015-01-14 15:10:00,45.93,45.94,45.83,45.91,229600.0,39.2891,39.2976,39.2035,39.272,229600.0
2015-01-14 15:15:00,45.92,46.08,45.91,46.06,492600.0,39.2805,39.4174,39.272,39.4003,492600.0
2015-01-14 15:20:00,46.05,46.14,46.01,46.05,312400.0,39.3917,39.4687,39.3575,39.3917,312400.0
2015-01-14 15:25:00,46.05,46.08,45.95,46.04,302700.0,39.3917,39.4174,39.3062,39.3832,302700.0
2015-01-14 15:30:00,46.04,46.09,45.88,45.94,405400.0,39.3832,39.4259,39.2463,39.2976,405400.0
2015-01-14 15:35:00,45.94,45.95,45.84,45.89,617300.0,39.2976,39.3062,39.2121,39.2549,617300.0
2015-01-14 15:40:00,45.88,46.0,45.86,45.93,532900.0,39.2463,39.3489,39.2292,39.2891,532900.0
2015-01-14 15:45:00,45.94,46.01,45.91,45.96,426900.0,39.2976,39.3575,39.272,39.3147,426900.0
2015-01-14 15:50:00,45.96,46.0,45.92,45.95,1323700.0,39.3147,39.3489,39.2805,39.3062,1323700.0
2015-01-14 15:55:00,45.95,45.98,45.86,45.95,1274300.0,39.3062,39.3318,39.2292,39.3062,1274300.0
2015-01-15 09:30:00,46.26,46.38,45.95,45.96,965000.0,39.5714,39.674,39.3062,39.3147,965000.0
2015-01-15 09:35:00,45.97,46.03,45.64,45.79,508500.0,39.3233,39.3746,39.041,39.1693,508500.0
2015-01-15 09:40:00,45.78,45.78,45.55,45.64,482600.0,39.1608,39.1608,38.964,39.041,482600.0
2015-01-15 09:45:00,45.64,45.77,45.53,45.54,432200.0,39.041,39.1522,38.9469,38.9555,432200.0
2015-01-15 09:50:00,45.54,45.76,45.53,45.7,463800.0,38.9555,39.1436,38.9469,39.0923,463800.0
2015-01-15 09:55:00,45.72,45.76,45.62,45.75,882500.0,39.1094,39.1436,39.0239,39.1351,882500.0
2015-01-15 10:00:00,45.74,45.8,45.61,45.67,412000.0,39.1265,39.1779,39.0153,39.0667,412000.0
2015-01-15 10:05:00,45.67,45.89,45.67,45.79,543700.0,39.0667,39.2549,39.0667,39.1693,543700.0
2015-01-15 10:10:00,45.79,45.83,45.6,45.67,513100.0,39.1693,39.2035,39.0068,39.0667,513100.0
2015-01-15 10:15:00,45.67,45.91,45.65,45.87,242500.0,39.0667,39.272,39.0496,39.2377,242500.0
2015-01-15 10:20:00,45.88,45.96,45.84,45.94,316600.0,39.2463,39.3147,39.2121,39.2976,316600.0
2015-01-15 10:25:00,45.95,46.0,45.86,45.93,260700.0,39.3062,39.3489,39.2292,39.2891,260700.0
2015-01-15 10:30:00,45.94,46.05,45.9,45.98,679200.0,39.2976,39.3917,39.2634,39.3318,679200.0
2015-01-15 10:35:00,45.98,45.99,45.9,45.94,326500.0,39.3318,39.3404,39.2634,39.2976,326500.0
2015-01-15 10:40:00,45.93,45.94,45.79,45.9,280300.0,39.2891,39.2976,39.1693,39.2634,280300.0
2015-01-15 10:45:00,45.9,45.99,45.87,45.9,410500.0,39.2634,39.3404,39.2377,39.2634,410500.0
2015-01-15 10:50:00,45.9,45.96,45.86,45.89,301000.0,39.2634,39.3147,39.2292,39.2549,301000.0
2015-01-15 10:55:00,45.89,45.9,45.75,45.81,247500.0,39.2549,39.2634,39.1351,39.1864,247500.0
2015-01-15 11:00:00,45.81,45.91,45.78,45.81,273100.0,39.1864,39.272,39.1608,39.1864,273100.0
2015-01-15 11:05:00,45.81,45.82,45.71,45.81,147100.0,39.1864,39.195,39.1009,39.1864,147100.0
2015-01-15 11:10:00,45.81,45.88,45.79,45.81,249900.0,39.1864,39.2463,39.1693,39.1864,249900.0
2015-01-15 11:15:00,45.81,45.82,45.66,45.69,256400.0,39.1864,39.195,39.0581,39.0838,256400.0
2015-01-15 11:20:00,45.69,45.71,45.61,45.61,218700.0,39.0838,39.1009,39.0153,39.0153,218700.0
2015-01-15 11:25:00,45.62,45.64,45.57,45.6,324900.0,39.0239,39.041,38.9811,39.0068,324900.0
2015-01-15 11:30:00,45.6,45.68,45.57,45.67,349100.0,39.0068,39.0752,38.9811,39.0667,349100.0
2015-01-15 11:35:00,45.66,45.67,45.54,45.58,239000.0,39.0581,39.0667,38.9555,38.9897,239000.0
2015-01-15 11:40:00,45.58,45.67,45.52,45.66,328200.0,38.9897,39.0667,38.9383,39.0581,328200.0
2015-01-15 11:45:00,45.65,45.7,45.6,45.63,565000.0,39.0496,39.0923,39.0068,39.0324,565000.0
2015-01-15 11:50:00,45.64,45.67,45.56,45.64,284500.0,39.041,39.0667,38.9726,39.041,284500.0
2015-01-15 11:55:00,45.64,45.67,45.59,45.65,148300.0,39.041,39.0667,38.9982,39.0496,148300.0
2015-01-15 12:00:00,45.65,45.72,45.63,45.65,176100.0,39.0496,39.1094,39.0324,39.0496,176100.0
2015-01-15 12:05:00,45.64,45.78,45.63,45.74,238300.0,39.041,39.1608,39.0324,39.1265,238300.0
2015-01-15 12:10:00,45.75,45.81,45.7,45.72,181700.0,39.1351,39.1864,39.0923,39.1094,181700.0
2015-01-15 12:15:00,45.72,45.74,45.61,45.64,239300.0,39.1094,39.1265,39.0153,39.041,239300.0
2015-01-15 12:20:00,45.63,45.72,45.62,45.62,311300.0,39.0324,39.1094,39.0239,39.0239,311300.0
2015-01-15 12:25:00,45.63,45.73,45.62,45.68,184100.0,39.0324,39.118,39.0239,39.0752,184100.0
2015-01-15 12:30:00,45.68,45.68,45.62,45.66,187700.0,39.0752,39.0752,39.0239,39.0581,187700.0
2015-01-15 12:35:00,45.65,45.65,45.55,45.59,132700.0,39.0496,39.0496,38.964,38.9982,132700.0
2015-01-15 12:40:00,45.6,45.61,45.51,45.52,262800.0,39.0068,39.0153,38.9298,38.9383,262800.0
2015-01-15 12:45:00,45.52,45.52,45.44,45.51,361000.0,38.9383,38.9383,38.8699,38.9298,361000.0
2015-01-15 12:50:00,45.5,45.6,45.47,45.58,225000.0,38.9212,39.0068,38.8956,38.9897,225000.0
2015-01-15 12:55:00,45.59,45.62,45.56,45.59,208500.0,38.9982,39.0239,38.9726,38.9982,208500.0
2015-01-15 13:00:00,45.6,45.77,45.53,45.73,314700.0,39.0068,39.1522,38.9469,39.118,314700.0
2015-01-15 13:05:00,45.74,45.79,45.67,45.69,180100.0,39.1265,39.1693,39.0667,39.0838,180100.0
2015-01-15 13:10:00,45.69,45.77,45.66,45.76,178300.0,39.0838,39.1522,39.0581,39.1436,178300.0
2015-01-15 13:15:00,45.77,45.83,45.75,45.8,173300.0,39.1522,39.2035,39.1351,39.1779,173300.0
2015-01-15 13:20:00,45.78,45.82,45.73,45.74,133000.0,39.1608,39.195,39.118,39.1265,133000.0
2015-01-15 13:25:00,45.75,45.77,45.64,45.65,129000.0,39.1351,39.1522,39.041,39.0496,129000.0
2015-01-15 13:30:00,45.66,45.68,45.61,45.64,127900.0,39.0581,39.0752,39.0153,39.041,127900.0
2015-01-15 13:35:00,45.64,45.65,45.52,45.55,269400.0,39.041,39.0496,38.9383,38.964,269400.0
2015-01-15 13:40:00,45.55,45.59,45.53,45.55,134700.0,38.964,38.9982,38.9469,38.964,134700.0
2015-01-15 13:45:00,45.54,45.58,45.52,45.56,173400.0,38.9555,38.9897,38.9383,38.9726,173400.0
2015-01-15 13:50:00,45.57,45.67,45.56,45.65,227800.0,38.9811,39.0667,38.9726,39.0496,227800.0
2015-01-15 13:55:00,45.64,45.66,45.52,45.52,218800.0,39.041,39.0581,38.9383,38.9383,218800.0
2015-01-15 14:00:00,45.53,45.55,45.47,45.51,313600.0,38.9469,38.964,38.8956,38.9298,313600.0
2015-01-15 14:05:00,45.51,45.58,45.46,45.57,270100.0,38.9298,38.9897,38.887,38.9811,270100.0
2015-01-15 14:10:00,45.57,45.59,45.52,45.58,206100.0,38.9811,38.9982,38.9383,38.9897,206100.0
2015-01-15 14:15:00,45.58,45.66,45.57,45.61,165100.0,38.9897,39.0581,38.9811,39.0153,165100.0
2015-01-15 14:20:00,45.62,45.64,45.54,45.57,287100.0,39.0239,39.041,38.9555,38.9811,287100.0
2015-01-15 14:25:00,45.58,45.64,45.55,45.57,169600.0,38.9897,39.041,38.964,38.9811,169600.0
2015-01-15 14:30:00,45.56,45.66,45.52,45.66,230500.0,38.9726,39.0581,38.9383,39.0581,230500.0
2015-01-15 14:35:00,45.65,45.72,45.58,45.62,267500.0,39.0496,39.1094,38.9897,39.0239,267500.0
2015-01-15 14:40:00,45.63,45.68,45.6,45.61,267500.0,39.0324,39.0752,39.0068,39.0153,267500.0
2015-01-15 14:45:00,45.61,45.66,45.57,45.59,256100.0,39.0153,39.0581,38.9811,38.9982,256100.0
2015-01-15 14:50:00,45.58,45.62,45.56,45.6,195600.0,38.9897,39.0239,38.9726,39.0068,195600.0
2015-01-15 14:55:00,45.59,45.74,45.58,45.69,228100.0,38.9982,39.1265,38.9897,39.0838,228100.0
2015-01-15 15:00:00,45.69,45.74,45.66,45.66,260600.0,39.0838,39.1265,39.0581,39.0581,260600.0
2015-01-15 15:05:00,45.66,45.67,45.58,45.66,319000.0,39.0581,39.0667,38.9897,39.0581,319000.0
2015-01-15 15:10:00,45.65,45.66,45.53,45.57,294400.0,39.0496,39.0581,38.9469,38.9811,294400.0
2015-01-15 15:15:00,45.57,45.61,45.54,45.6,211000.0,38.9811,39.0153,38.9555,39.0068,211000.0
2015-01-15 15:20:00,45.61,45.61,45.55,45.6,157000.0,39.0153,39.0153,38.964,39.0068,157000.0
2015-01-15 15:25:00,45.6,45.75,45.6,45.72,368500.0,39.0068,39.1351,39.0068,39.1094,368500.0
2015-01-15 15:30:00,45.72,45.87,45.68,45.84,706400.0,39.1094,39.2377,39.0752,39.2121,706400.0
2015-01-15 15:35:00,45.85,45.85,45.74,45.75,335600.0,39.2206,39.2206,39.1265,39.1351,335600.0
2015-01-15 15:40:00,45.75,45.78,45.68,45.73,355900.0,39.1351,39.1608,39.0752,39.118,355900.0
2015-01-15 15:45:00,45.73,45.73,45.59,45.67,548600.0,39.118,39.118,38.9982,39.0667,548600.0
2015-01-15 15:50:00,45.66,45.66,45.51,45.51,848500.0,39.0581,39.0581,38.9298,38.9298,848500.0
2015-01-15 15:55:00,45.51,45.51,45.41,45.48,1665900.0,38.9298,38.9298,38.8443,38.9041,1665900.0
2015-01-16 09:30:00,45.31,45.64,45.17,45.6,4043500.0,38.7587,39.041,38.639,39.0068,4043500.0
2015-01-16 09:35:00,45.62,45.8,45.58,45.59,905900.0,39.0239,39.1779,38.9897,38.9982,905900.0
2015-01-16 09:40:00,45.59,45.65,45.54,45.55,441000.0,38.9982,39.0496,38.9555,38.964,441000.0
2015-01-16 09:45:00,45.54,45.57,45.44,45.53,628500.0,38.9555,38.9811,38.8699,38.9469,628500.0
2015-01-16 09:50:00,45.53,45.58,45.42,45.54,507000.0,38.9469,38.9897,38.8528,38.9555,507000.0
2015-01-16 09:55:00,45.54,45.61,45.46,45.51,420300.0,38.9555,39.0153,38.887,38.9298,420300.0
2015-01-16 10:00:00,45.52,45.72,45.41,45.54,615000.0,38.9383,39.1094,38.8443,38.9555,615000.0
2015-01-16 10:05:00,45.54,45.57,45.43,45.46,469900.0,38.9555,38.9811,38.8614,38.887,469900.0
2015-01-16 10:10:00,45.46,45.52,45.38,45.41,281000.0,38.887,38.9383,38.8186,38.8443,281000.0
2015-01-16 10:15:00,45.4,45.64,45.4,45.63,341600.0,38.8357,39.041,38.8357,39.0324,341600.0
2015-01-16 10:20:00,45.64,45.64,45.49,45.54,434400.0,39.041,39.041,38.9127,38.9555,434400.0
2015-01-16 10:25:00,45.56,45.68,45.56,45.59,419000.0,38.9726,39.0752,38.9726,38.9982,419000.0
2015-01-16 10:30:00,45.59,45.71,45.57,45.71,376800.0,38.9982,39.1009,38.9811,39.1009,376800.0
2015-01-16 10:35:00,45.72,45.73,45.56,45.59,299100.0,39.1094,39.118,38.9726,38.9982,299100.0
2015-01-16 10:40:00,45.6,45.72,45.59,45.64,240900.0,39.0068,39.1094,38.9982,39.041,240900.0
2015-01-16 10:45:00,45.65,45.72,45.57,45.58,305600.0,39.0496,39.1094,38.9811,38.9897,305600.0
2015-01-16 10:50:00,45.58,45.74,45.57,45.73,273700.0,38.9897,39.1265,38.9811,39.118,273700.0
2015-01-16 10:55:00,45.73,45.88,45.72,45.8,556900.0,39.118,39.2463,39.1094,39.1779,556900.0
2015-01-16 11:00:00,45.79,45.88,45.75,45.82,260800.0,39.1693,39.2463,39.1351,39.195,260800.0
2015-01-16 11:05:00,45.81,45.84,45.74,45.83,228300.0,39.1864,39.2121,39.1265,39.2035,228300.0
2015-01-16 11:10:00,45.84,45.85,45.72,45.83,190700.0,39.2121,39.2206,39.1094,39.2035,190700.0
2015-01-16 11:15:00,45.82,45.94,45.8,45.89,288100.0,39.195,39.2976,39.1779,39.2549,288100.0
2015-01-16 11:20:00,45.88,45.89,45.8,45.84,224000.0,39.2463,39.2549,39.1779,39.2121,224000.0
2015-01-16 11:25:00,45.84,45.84,45.71,45.76,271300.0,39.2121,39.2121,39.1009,39.1436,271300.0
2015-01-16 11:30:00,45.76,45.82,45.75,45.77,195900.0,39.1436,39.195,39.1351,39.1522,195900.0
2015-01-16 11:35:00,45.76,45.83,45.7,45.83,232400.0,39.1436,39.2035,39.0923,39.2035,232400.0
2015-01-16 11:40:00,45.83,45.86,45.8,45.84,178000.0,39.2035,39.2292,39.1779,39.2121,178000.0
2015-01-16 11:45:00,45.84,45.85,45.74,45.74,291000.0,39.2121,39.2206,39.1265,39.1265,291000.0
2015-01-16 11:50:00,45.74,45.78,45.7,45.76,160500.0,39.1265,39.1608,39.0923,39.1436,160500.0
2015-01-16 11:55:00,45.74,45.84,45.72,45.83,318200.0,39.1265,39.2121,39.1094,39.2035,318200.0
2015-01-16 12:00:00,45.84,45.87,45.78,45.85,180300.0,39.2121,39.2377,39.1608,39.2206,180300.0
2015-01-16 12:05:00,45.86,45.89,45.75,45.76,198000.0,39.2292,39.2549,39.1351,39.1436,198000.0
2015-01-16 12:10:00,45.75,45.82,45.75,45.78,157400.0,39.1351,39.195,39.1351,39.1608,157400.0
2015-01-16 12:15:00,45.79,45.82,45.77,45.8,166600.0,39.1693,39.195,39.1522,39.1779,166600.0
2015-01-16 12:20:00,45.79,45.81,45.73,45.74,212000.0,39.1693,39.1864,39.118,39.1265,212000.0
2015-01-16 12:25:00,45.74,45.79,45.73,45.78,187200.0,39.1265,39.1693,39.118,39.1608,187200.0
2015-01-16 12:30:00,45.78,45.83,45.77,45.82,185100.0,39.1608,39.2035,39.1522,39.195,185100.0
2015-01-16 12:35:00,45.83,45.9,45.82,45.9,180400.0,39.2035,39.2634,39.195,39.2634,180400.0
2015-01-16 12:40:00,45.9,45.98,45.89,45.95,338800.0,39.2634,39.3318,39.2549,39.3062,338800.0
2015-01-16 12:45:00,45.95,46.02,45.94,46.01,289300.0,39.3062,39.3661,39.2976,39.3575,289300.0
2015-01-16 12:50:00,46.01,46.13,46.0,46.05,537000.0,39.3575,39.4602,39.3489,39.3917,537000.0
2015-01-16 12:55:00,46.05,46.08,46.0,46.02,166800.0,39.3917,39.4174,39.3489,39.3661,166800.0
2015-01-16 13:00:00,46.03,46.04,45.94,45.95,264300.0,39.3746,39.3832,39.2976,39.3062,264300.0
2015-01-16 13:05:00,45.95,46.04,45.95,46.0,218100.0,39.3062,39.3832,39.3062,39.3489,218100.0
2015-01-16 13:10:00,46.01,46.02,45.92,45.94,185500.0,39.3575,39.3661,39.2805,39.2976,185500.0
2015-01-16 13:15:00,45.93,45.98,45.91,45.91,193600.0,39.2891,39.3318,39.272,39.272,193600.0
2015-01-16 13:20:00,45.91,45.94,45.82,45.84,315500.0,39.272,39.2976,39.195,39.2121,315500.0
2015-01-16 13:25:00,45.84,45.88,45.8,45.88,148900.0,39.2121,39.2463,39.1779,39.2463,148900.0
2015-01-16 13:30:00,45.88,45.94,45.85,45.94,150300.0,39.2463,39.2976,39.2206,39.2976,150300.0
2015-01-16 13:35:00,45.93,45.97,45.9,45.97,189100.0,39.2891,39.3233,39.2634,39.3233,189100.0
2015-01-16 13:40:00,45.96,45.97,45.91,45.95,164200.0,39.3147,39.3233,39.272,39.3062,164200.0
2015-01-16 13:45:00,45.95,45.98,45.89,45.97,130600.0,39.3062,39.3318,39.2549,39.3233,130600.0
2015-01-16 13:50:00,45.98,46.03,45.95,45.98,199900.0,39.3318,39.3746,39.3062,39.3318,199900.0
2015-01-16 13:55:00,45.98,46.0,45.94,45.98,153300.0,39.3318,39.3489,39.2976,39.3318,153300.0
2015-01-16 14:00:00,45.98,46.0,45.95,45.99,135700.0,39.3318,39.3489,39.3062,39.3404,135700.0
2015-01-16 14:05:00,45.98,46.0,45.92,45.94,138100.0,39.3318,39.3489,39.2805,39.2976,138100.0
2015-01-16 14:10:00,45.94,45.99,45.89,45.91,223600.0,39.2976,39.3404,39.2549,39.272,223600.0
2015-01-16 14:15:00,45.91,45.92,45.86,45.88,318500.0,39.272,39.2805,39.2292,39.2463,318500.0
2015-01-16 14:20:00,45.87,45.9,45.85,45.89,200600.0,39.2377,39.2634,39.2206,39.2549,200600.0
2015-01-16 14:25:00,45.89,45.92,45.84,45.92,237600.0,39.2549,39.2805,39.2121,39.2805,237600.0
2015-01-16 14:30:00,45.91,45.92,45.87,45.9,296800.0,39.272,39.2805,39.2377,39.2634,296800.0
2015-01-16 14:35:00,45.89,45.9,45.82,45.85,210600.0,39.2549,39.2634,39.195,39.2206,210600.0
2015-01-16 14:40:00,45.84,45.91,45.83,45.88,229200.0,39.2121,39.272,39.2035,39.2463,229200.0
2015-01-16 14:45:00,45.88,45.9,45.83,45.84,155600.0,39.2463,39.2634,39.2035,39.2121,155600.0
2015-01-16 14:50:00,45.85,45.93,45.84,45.89,232700.0,39.2206,39.2891,39.2121,39.2549,232700.0
2015-01-16 14:55:00,45.89,45.94,45.88,45.89,264300.0,39.2549,39.2976,39.2463,39.2549,264300.0
2015-01-16 15:00:00,45.89,45.94,45.83,45.93,260800.0,39.2549,39.2976,39.2035,39.2891,260800.0
2015-01-16 15:05:00,45.93,45.97,45.88,45.94,303000.0,39.2891,39.3233,39.2463,39.2976,303000.0
2015-01-16 15:10:00,45.93,45.96,45.89,45.93,240300.0,39.2891,39.3147,39.2549,39.2891,240300.0
2015-01-16 15:15:00,45.93,45.97,45.91,45.95,235400.0,39.2891,39.3233,39.272,39.3062,235400.0
2015-01-16 15:20:00,45.95,46.04,45.94,46.03,361400.0,39.3062,39.3832,39.2976,39.3746,361400.0
2015-01-16 15:25:00,46.03,46.03,45.93,45.95,382000.0,39.3746,39.3746,39.2891,39.3062,382000.0
2015-01-16 15:30:00,45.96,46.01,45.92,45.98,300200.0,39.3147,39.3575,39.2805,39.3318,300200.0
2015-01-16 15:35:00,45.98,46.13,45.97,46.12,596800.0,39.3318,39.4602,39.3233,39.4516,596800.0
2015-01-16 15:40:00,46.12,46.15,46.1,46.14,564100.0,39.4516,39.4773,39.4345,39.4687,564100.0
2015-01-16 15:45:00,46.14,46.22,46.13,46.19,798900.0,39.4687,39.5371,39.4602,39.5115,798900.0
2015-01-16 15:50:00,46.2,46.28,46.19,46.24,1222400.0,39.52,39.5885,39.5115,39.5542,1222400.0
2015-01-16 15:55:00,46.23,46.26,46.16,46.21,2117100.0,39.5457,39.5714,39.4858,39.5286,2117100.0
2015-01-20 09:30:00,46.3,46.42,46.22,46.32,1231300.0,39.6056,39.7082,39.5371,39.6227,1231300.0
2015-01-20 09:35:00,46.32,46.39,46.24,46.27,613200.0,39.6227,39.6826,39.5542,39.5799,613200.0
2015-01-20 09:40:00,46.27,46.33,46.13,46.22,403800.0,39.5799,39.6312,39.4602,39.5371,403800.0
2015-01-20 09:45:00,46.2,46.29,45.94,45.97,502000.0,39.52,39.597,39.2976,39.3233,502000.0
2015-01-20 09:50:00,45.98,46.0,45.83,45.91,495500.0,39.3318,39.3489,39.2035,39.272,495500.0
2015-01-20 09:55:00,45.91,45.96,45.81,45.95,319200.0,39.272,39.3147,39.1864,39.3062,319200.0
2015-01-20 10:00:00,45.95,45.99,45.87,45.99,421000.0,39.3062,39.3404,39.2377,39.3404,421000.0
2015-01-20 10:05:00,46.0,46.07,45.97,46.04,276300.0,39.3489,39.4088,39.3233,39.3832,276300.0
2015-01-20 10:10:00,46.05,46.07,45.94,45.98,318700.0,39.3917,39.4088,39.2976,39.3318,318700.0
2015-01-20 10:15:00,45.98,46.02,45.77,45.8,389900.0,39.3318,39.3661,39.1522,39.1779,389900.0
2015-01-20 10:20:00,45.79,45.96,45.78,45.95,242200.0,39.1693,39.3147,39.1608,39.3062,242200.0
2015-01-20 10:25:00,45.95,45.97,45.87,45.91,239000.0,39.3062,39.3233,39.2377,39.272,239000.0
2015-01-20 10:30:00,45.92,45.96,45.82,45.82,282700.0,39.2805,39.3147,39.195,39.195,282700.0
2015-01-20 10:35:00,45.83,45.88,45.76,45.78,365700.0,39.2035,39.2463,39.1436,39.1608,365700.0
2015-01-20 10:40:00,45.77,45.78,45.61,45.66,349700.0,39.1522,39.1608,39.0153,39.0581,349700.0
2015-01-20 10:45:00,45.66,45.8,45.63,45.79,277500.0,39.0581,39.1779,39.0324,39.1693,277500.0
2015-01-20 10:50:00,45.79,45.83,45.67,45.73,282400.0,39.1693,39.2035,39.0667,39.118,282400.0
2015-01-20 10:55:00,45.71,45.77,45.57,45.76,379300.0,39.1009,39.1522,38.9811,39.1436,379300.0
2015-01-20 11:00:00,45.75,45.75,45.65,45.71,322000.0,39.1351,39.1351,39.0496,39.1009,322000.0
2015-01-20 11:05:00,45.7,45.79,45.65,45.77,340100.0,39.0923,39.1693,39.0496,39.1522,340100.0
2015-01-20 11:10:00,45.78,45.81,45.72,45.8,268400.0,39.1608,39.1864,39.1094,39.1779,268400.0
2015-01-20 11:15:00,45.8,45.86,45.75,45.82,269300.0,39.1779,39.2292,39.1351,39.195,269300.0
2015-01-20 11:20:00,45.82,45.89,45.82,45.84,307200.0,39.195,39.2549,39.195,39.2121,307200.0
2015-01-20 11:25:00,45.84,45.87,45.75,45.76,425200.0,39.2121,39.2377,39.1351,39.1436,425200.0
2015-01-20 11:30:00,45.75,45.82,45.75,45.79,245500.0,39.1351,39.195,39.1351,39.1693,245500.0
2015-01-20 11:35:00,45.79,45.84,45.75,45.77,215800.0,39.1693,39.2121,39.1351,39.1522,215800.0
2015-01-20 11:40:00,45.78,45.79,45.73,45.79,337500.0,39.1608,39.1693,39.118,39.1693,337500.0
2015-01-20 11:45:00,45.79,45.79,45.64,45.69,305900.0,39.1693,39.1693,39.041,39.0838,305900.0
2015-01-20 11:50:00,45.67,45.74,45.66,45.74,185500.0,39.0667,39.1265,39.0581,39.1265,185500.0
2015-01-20 11:55:00,45.74,45.77,45.71,45.75,148700.0,39.1265,39.1522,39.1009,39.1351,148700.0
2015-01-20 12:00:00,45.75,45.77,45.72,45.72,150000.0,39.1351,39.1522,39.1094,39.1094,150000.0
2015-01-20 12:05:00,45.72,45.81,45.71,45.8,135200.0,39.1094,39.1864,39.1009,39.1779,135200.0
2015-01-20 12:10:00,45.8,45.84,45.78,45.8,159800.0,39.1779,39.2121,39.1608,39.1779,159800.0
2015-01-20 12:15:00,45.81,45.85,45.77,45.82,149500.0,39.1864,39.2206,39.1522,39.195,149500.0
2015-01-20 12:20:00,45.83,45.87,45.81,45.82,110500.0,39.2035,39.2377,39.1864,39.195,110500.0
2015-01-20 12:25:00,45.82,45.87,45.81,45.83,102700.0,39.195,39.2377,39.1864,39.2035,102700.0
2015-01-20 12:30:00,45.84,45.88,45.8,45.82,243600.0,39.2121,39.2463,39.1779,39.195,243600.0
2015-01-20 12:35:00,45.82,45.88,45.79,45.87,143100.0,39.195,39.2463,39.1693,39.2377,143100.0
2015-01-20 12:40:00,45.88,45.93,45.86,45.92,191100.0,39.2463,39.2891,39.2292,39.2805,191100.0
2015-01-20 12:45:00,45.92,45.97,45.9,45.92,145000.0,39.2805,39.3233,39.2634,39.2805,145000.0
2015-01-20 12:50:00,45.92,45.97,45.89,45.9,118500.0,39.2805,39.3233,39.2549,39.2634,118500.0
2015-01-20 12:55:00,45.9,46.05,45.89,46.01,233200.0,39.2634,39.3917,39.2549,39.3575,233200.0
2015-01-20 13:00:00,46.0,46.01,45.97,45.98,115600.0,39.3489,39.3575,39.3233,39.3318,115600.0
2015-01-20 13:05:00,45.98,46.0,45.88,45.91,294100.0,39.3318,39.3489,39.2463,39.272,294100.0
2015-01-20 13:10:00,45.9,45.99,45.89,45.93,295000.0,39.2634,39.3404,39.2549,39.2891,295000.0
2015-01-20 13:15:00,45.93,46.02,45.93,46.02,135800.0,39.2891,39.3661,39.2891,39.3661,135800.0
2015-01-20 13:20:00,46.02,46.19,46.02,46.14,438200.0,39.3661,39.5115,39.3661,39.4687,438200.0
2015-01-20 13:25:00,46.14,46.23,46.14,46.17,271000.0,39.4687,39.5457,39.4687,39.4944,271000.0
2015-01-20 13:30:00,46.17,46.25,46.16,46.22,237800.0,39.4944,39.5628,39.4858,39.5371,237800.0
2015-01-20 13:35:00,46.22,46.23,46.17,46.23,181300.0,39.5371,39.5457,39.4944,39.5457,181300.0
2015-01-20 13:40:00,46.23,46.23,46.14,46.19,211500.0,39.5457,39.5457,39.4687,39.5115,211500.0
2015-01-20 13:45:00,46.19,46.2,46.15,46.18,187100.0,39.5115,39.52,39.4773,39.5029,187100.0
2015-01-20 13:50:00,46.19,46.21,46.15,46.19,159300.0,39.5115,39.5286,39.4773,39.5115,159300.0
2015-01-20 13:55:00,46.2,46.21,46.16,46.19,154500.0,39.52,39.5286,39.4858,39.5115,154500.0
2015-01-20 14:00:00,46.19,46.28,46.18,46.24,391800.0,39.5115,39.5885,39.5029,39.5542,391800.0
2015-01-20 14:05:00,46.23,46.33,46.23,46.32,433100.0,39.5457,39.6312,39.5457,39.6227,433100.0
2015-01-20 14:10:00,46.33,46.33,46.25,46.31,114500.0,39.6312,39.6312,39.5628,39.6141,114500.0
2015-01-20 14:15:00,46.31,46.31,46.26,46.28,265800.0,39.6141,39.6141,39.5714,39.5885,265800.0
2015-01-20 14:20:00,46.28,46.3,46.2,46.23,205200.0,39.5885,39.6056,39.52,39.5457,205200.0
2015-01-20 14:25:00,46.23,46.23,46.14,46.21,345600.0,39.5457,39.5457,39.4687,39.5286,345600.0
2015-01-20 14:30:00,46.21,46.34,46.2,46.33,379400.0,39.5286,39.6398,39.52,39.6312,379400.0
2015-01-20 14:35:00,46.33,46.39,46.31,46.36,314700.0,39.6312,39.6826,39.6141,39.6569,314700.0
2015-01-20 14:40:00,46.36,46.52,46.36,46.47,394400.0,39.6569,39.7938,39.6569,39.751,394400.0
2015-01-20 14:45:00,46.47,46.53,46.44,46.53,368800.0,39.751,39.8023,39.7253,39.8023,368800.0
2015-01-20 14:50:00,46.53,46.55,46.5,46.5,205900.0,39.8023,39.8194,39.7767,39.7767,205900.0
2015-01-20 14:55:00,46.5,46.58,46.48,46.57,250500.0,39.7767,39.8451,39.7595,39.8365,250500.0
2015-01-20 15:00:00,46.57,46.6,46.51,46.55,213100.0,39.8365,39.8622,39.7852,39.8194,213100.0
2015-01-20 15:05:00,46.55,46.6,46.53,46.59,229000.0,39.8194,39.8622,39.8023,39.8536,229000.0
2015-01-20 15:10:00,46.59,46.6,46.52,46.59,219900.0,39.8536,39.8622,39.7938,39.8536,219900.0
2015-01-20 15:15:00,46.59,46.65,46.55,46.64,413500.0,39.8536,39.905,39.8194,39.8964,413500.0
2015-01-20 15:20:00,46.64,46.64,46.55,46.59,290700.0,39.8964,39.8964,39.8194,39.8536,290700.0
2015-01-20 15:25:00,46.59,46.63,46.53,46.55,228700.0,39.8536,39.8879,39.8023,39.8194,228700.0
2015-01-20 15:30:00,46.55,46.56,46.45,46.48,483500.0,39.8194,39.828,39.7339,39.7595,483500.0
2015-01-20 15:35:00,46.48,46.52,46.45,46.47,324100.0,39.7595,39.7938,39.7339,39.751,324100.0
2015-01-20 15:40:00,46.47,46.55,46.46,46.52,289200.0,39.751,39.8194,39.7424,39.7938,289200.0
2015-01-20 15:45:00,46.52,46.53,46.48,46.48,442900.0,39.7938,39.8023,39.7595,39.7595,442900.0
2015-01-20 15:50:00,46.48,46.49,46.4,46.41,651500.0,39.7595,39.7681,39.6911,39.6997,651500.0
2015-01-20 15:55:00,46.41,46.44,46.37,46.39,1290500.0,39.6997,39.7253,39.6654,39.6826,1290500.0
2015-01-21 09:30:00,45.94,45.96,45.52,45.68,1645300.0,39.2976,39.3147,38.9383,39.0752,1645300.0
2015-01-21 09:35:00,45.69,46.05,45.68,45.97,993400.0,39.0838,39.3917,39.0752,39.3233,993400.0
2015-01-21 09:40:00,45.98,46.14,45.81,45.89,819700.0,39.3318,39.4687,39.1864,39.2549,819700.0
2015-01-21 09:45:00,45.88,45.91,45.6,45.65,739200.0,39.2463,39.272,39.0068,39.0496,739200.0
2015-01-21 09:50:00,45.66,45.84,45.65,45.68,565000.0,39.0581,39.2121,39.0496,39.0752,565000.0
2015-01-21 09:55:00,45.68,45.79,45.6,45.71,618800.0,39.0752,39.1693,39.0068,39.1009,618800.0
2015-01-21 10:00:00,45.71,45.83,45.68,45.7,504400.0,39.1009,39.2035,39.0752,39.0923,504400.0
2015-01-21 10:05:00,45.7,45.8,45.59,45.6,457900.0,39.0923,39.1779,38.9982,39.0068,457900.0
2015-01-21 10:10:00,45.6,45.65,45.54,45.57,610700.0,39.0068,39.0496,38.9555,38.9811,610700.0
2015-01-21 10:15:00,45.58,45.71,45.53,45.7,597200.0,38.9897,39.1009,38.9469,39.0923,597200.0
2015-01-21 10:20:00,45.69,45.72,45.61,45.69,341400.0,39.0838,39.1094,39.0153,39.0838,341400.0
2015-01-21 10:25:00,45.7,45.72,45.59,45.68,474700.0,39.0923,39.1094,38.9982,39.0752,474700.0
2015-01-21 10:30:00,45.68,45.72,45.57,45.63,398200.0,39.0752,39.1094,38.9811,39.0324,398200.0
2015-01-21 10:35:00,45.63,45.64,45.5,45.5,368800.0,39.0324,39.041,38.9212,38.9212,368800.0
2015-01-21 10:40:00,45.5,45.6,45.48,45.59,875500.0,38.9212,39.0068,38.9041,38.9982,875500.0
2015-01-21 10:45:00,45.6,45.75,45.57,45.75,448300.0,39.0068,39.1351,38.9811,39.1351,448300.0
2015-01-21 10:50:00,45.76,45.88,45.74,45.87,887000.0,39.1436,39.2463,39.1265,39.2377,887000.0
2015-01-21 10:55:00,45.87,45.94,45.82,45.94,739700.0,39.2377,39.2976,39.195,39.2976,739700.0
2015-01-21 11:00:00,45.94,45.99,45.86,45.86,641400.0,39.2976,39.3404,39.2292,39.2292,641400.0
2015-01-21 11:05:00,45.86,45.96,45.86,45.93,606100.0,39.2292,39.3147,39.2292,39.2891,606100.0
2015-01-21 11:10:00,45.93,46.05,45.9,46.03,568600.0,39.2891,39.3917,39.2634,39.3746,568600.0
2015-01-21 11:15:00,46.03,46.04,45.92,46.01,537800.0,39.3746,39.3832,39.2805,39.3575,537800.0
2015-01-21 11:20:00,46.01,46.04,45.93,46.02,468400.0,39.3575,39.3832,39.2891,39.3661,468400.0
2015-01-21 11:25:00,46.01,46.03,45.97,46.03,346300.0,39.3575,39.3746,39.3233,39.3746,346300.0
2015-01-21 11:30:00,46.02,46.06,45.97,45.99,280600.0,39.3661,39.4003,39.3233,39.3404,280600.0
2015-01-21 11:35:00,45.99,46.01,45.9,45.9,417400.0,39.3404,39.3575,39.2634,39.2634,417400.0
2015-01-21 11:40:00,45.9,45.91,45.83,45.89,562300.0,39.2634,39.272,39.2035,39.2549,562300.0
2015-01-21 11:45:00,45.89,45.96,45.88,45.91,219100.0,39.2549,39.3147,39.2463,39.272,219100.0
2015-01-21 11:50:00,45.92,45.99,45.91,45.94,350400.0,39.2805,39.3404,39.272,39.2976,350400.0
2015-01-21 11:55:00,45.95,45.98,45.93,45.96,188100.0,39.3062,39.3318,39.2891,39.3147,188100.0
2015-01-21 12:00:00,45.97,46.01,45.95,45.98,293900.0,39.3233,39.3575,39.3062,39.3318,293900.0
2015-01-21 12:05:00,45.98,46.03,45.91,45.92,385600.0,39.3318,39.3746,39.272,39.2805,385600.0
2015-01-21 12:10:00,45.92,46.0,45.91,46.0,197800.0,39.2805,39.3489,39.272,39.3489,197800.0
2015-01-21 12:15:00,46.0,46.02,45.98,45.98,171500.0,39.3489,39.3661,39.3318,39.3318,171500.0
2015-01-21 12:20:00,45.98,45.99,45.92,45.96,351300.0,39.3318,39.3404,39.2805,39.3147,351300.0
2015-01-21 12:25:00,45.96,46.0,45.94,45.99,189900.0,39.3147,39.3489,39.2976,39.3404,189900.0
2015-01-21 12:30:00,46.0,46.03,45.96,45.97,349300.0,39.3489,39.3746,39.3147,39.3233,349300.0
2015-01-21 12:35:00,45.97,45.98,45.91,45.93,210800.0,39.3233,39.3318,39.272,39.2891,210800.0
2015-01-21 12:40:00,45.93,45.95,45.92,45.94,204200.0,39.2891,39.3062,39.2805,39.2976,204200.0
2015-01-21 12:45:00,45.95,46.02,45.94,46.0,202300.0,39.3062,39.3661,39.2976,39.3489,202300.0
2015-01-21 12:50:00,46.01,46.04,45.82,45.86,639900.0,39.3575,39.3832,39.195,39.2292,639900.0
2015-01-21 12:55:00,45.86,45.95,45.86,45.9,164900.0,39.2292,39.3062,39.2292,39.2634,164900.0
2015-01-21 13:00:00,45.9,45.95,45.88,45.95,193900.0,39.2634,39.3062,39.2463,39.3062,193900.0
2015-01-21 13:05:00,45.95,45.96,45.89,45.93,270200.0,39.3062,39.3147,39.2549,39.2891,270200.0
2015-01-21 13:10:00,45.93,45.94,45.89,45.93,132900.0,39.2891,39.2976,39.2549,39.2891,132900.0
2015-01-21 13:15:00,45.93,45.94,45.88,45.91,105300.0,39.2891,39.2976,39.2463,39.272,105300.0
2015-01-21 13:20:00,45.91,45.94,45.86,45.9,178700.0,39.272,39.2976,39.2292,39.2634,178700.0
2015-01-21 13:25:00,45.91,45.91,45.81,45.83,342200.0,39.272,39.272,39.1864,39.2035,342200.0
2015-01-21 13:30:00,45.84,45.84,45.75,45.77,266100.0,39.2121,39.2121,39.1351,39.1522,266100.0
2015-01-21 13:35:00,45.78,45.79,45.72,45.78,302500.0,39.1608,39.1693,39.1094,39.1608,302500.0
2015-01-21 13:40:00,45.78,45.82,45.75,45.82,142200.0,39.1608,39.195,39.1351,39.195,142200.0
2015-01-21 13:45:00,45.81,45.82,45.73,45.73,339000.0,39.1864,39.195,39.118,39.118,339000.0
2015-01-21 13:50:00,45.74,45.76,45.68,45.69,306800.0,39.1265,39.1436,39.0752,39.0838,306800.0
2015-01-21 13:55:00,45.69,45.71,45.62,45.66,332900.0,39.0838,39.1009,39.0239,39.0581,332900.0
2015-01-21 14:00:00,45.67,45.69,45.62,45.69,293300.0,39.0667,39.0838,39.0239,39.0838,293300.0
2015-01-21 14:05:00,45.69,45.69,45.6,45.63,241000.0,39.0838,39.0838,39.0068,39.0324,241000.0
2015-01-21 14:10:00,45.64,45.71,45.59,45.7,253400.0,39.041,39.1009,38.9982,39.0923,253400.0
2015-01-21 14:15:00,45.7,45.73,45.66,45.67,193100.0,39.0923,39.118,39.0581,39.0667,193100.0
2015-01-21 14:20:00,45.66,45.72,45.66,45.69,185400.0,39.0581,39.1094,39.0581,39.0838,185400.0
2015-01-21 14:25:00,45.68,45.7,45.63,45.66,224900.0,39.0752,39.0923,39.0324,39.0581,224900.0
2015-01-21 14:30:00,45.67,45.71,45.66,45.68,190500.0,39.0667,39.1009,39.0581,39.0752,190500.0
2015-01-21 14:35:00,45.67,45.68,45.61,45.63,245900.0,39.0667,39.0752,39.0153,39.0324,245900.0
2015-01-21 14:40:00,45.63,45.73,45.6,45.73,198600.0,39.0324,39.118,39.0068,39.118,198600.0
2015-01-21 14:45:00,45.72,45.79,45.71,45.79,292600.0,39.1094,39.1693,39.1009,39.1693,292600.0
2015-01-21 14:50:00,45.79,45.81,45.73,45.74,259300.0,39.1693,39.1864,39.118,39.1265,259300.0
2015-01-21 14:55:00,45.73,45.82,45.73,45.79,174900.0,39.118,39.195,39.118,39.1693,174900.0
2015-01-21 15:00:00,45.8,45.82,45.75,45.8,390900.0,39.1779,39.195,39.1351,39.1779,390900.0
2015-01-21 15:05:00,45.8,45.81,45.7,45.7,182100.0,39.1779,39.1864,39.0923,39.0923,182100.0
2015-01-21 15:10:00,45.71,45.76,45.67,45.75,248800.0,39.1009,39.1436,39.0667,39.1351,248800.0
2015-01-21 15:15:00,45.75,45.85,45.75,45.83,342700.0,39.1351,39.2206,39.1351,39.2035,342700.0
2015-01-21 15:20:00,45.83,45.85,45.77,45.84,361100.0,39.2035,39.2206,39.1522,39.2121,361100.0
2015-01-21 15:25:00,45.84,45.89,45.83,45.83,273500.0,39.2121,39.2549,39.2035,39.2035,273500.0
2015-01-21 15:30:00,45.83,45.91,45.81,45.91,362900.0,39.2035,39.272,39.1864,39.272,362900.0
2015-01-21 15:35:00,45.91,45.96,45.87,45.91,351400.0,39.272,39.3147,39.2377,39.272,351400.0
2015-01-21 15:40:00,45.92,45.93,45.88,45.93,434500.0,39.2805,39.2891,39.2463,39.2891,434500.0
2015-01-21 15:45:00,45.93,45.98,45.9,45.94,574900.0,39.2891,39.3318,39.2634,39.2976,574900.0
2015-01-21 15:50:00,45.95,45.98,45.94,45.96,723000.0,39.3062,39.3318,39.2976,39.3147,723000.0
2015-01-21 15:55:00,45.95,45.99,45.9,45.91,1417300.0,39.3062,39.3404,39.2634,39.272,1417300.0
2015-01-22 09:30:00,46.38,46.7,46.36,46.47,2356600.0,39.674,39.9477,39.6569,39.751,2356600.0
2015-01-22 09:35:00,46.47,46.48,46.36,46.38,925000.0,39.751,39.7595,39.6569,39.674,925000.0
2015-01-22 09:40:00,46.37,46.4,46.2,46.32,1282800.0,39.6654,39.6911,39.52,39.6227,1282800.0
2015-01-22 09:45:00,46.32,46.34,46.08,46.14,810700.0,39.6227,39.6398,39.4174,39.4687,810700.0
2015-01-22 09:50:00,46.14,46.34,46.1,46.3,397800.0,39.4687,39.6398,39.4345,39.6056,397800.0
2015-01-22 09:55:00,46.32,46.49,46.23,46.4,547200.0,39.6227,39.7681,39.5457,39.6911,547200.0
2015-01-22 10:00:00,46.4,46.5,46.34,46.35,590500.0,39.6911,39.7767,39.6398,39.6483,590500.0
2015-01-22 10:05:00,46.36,46.43,46.24,46.31,311700.0,39.6569,39.7168,39.5542,39.6141,311700.0
2015-01-22 10:10:00,46.31,46.43,46.24,46.39,364800.0,39.6141,39.7168,39.5542,39.6826,364800.0
2015-01-22 10:15:00,46.39,46.56,46.36,46.5,599000.0,39.6826,39.828,39.6569,39.7767,599000.0
2015-01-22 10:20:00,46.5,46.57,46.44,46.45,589900.0,39.7767,39.8365,39.7253,39.7339,589900.0
2015-01-22 10:25:00,46.45,46.45,46.38,46.41,533700.0,39.7339,39.7339,39.674,39.6997,533700.0
2015-01-22 10:30:00,46.42,46.54,46.4,46.47,507500.0,39.7082,39.8109,39.6911,39.751,507500.0
2015-01-22 10:35:00,46.47,46.55,46.44,46.53,466500.0,39.751,39.8194,39.7253,39.8023,466500.0
2015-01-22 10:40:00,46.53,46.63,46.53,46.63,674400.0,39.8023,39.8879,39.8023,39.8879,674400.0
2015-01-22 10:45:00,46.63,46.66,46.58,46.59,410000.0,39.8879,39.9135,39.8451,39.8536,410000.0
2015-01-22 10:50:00,46.59,46.66,46.57,46.66,448800.0,39.8536,39.9135,39.8365,39.9135,448800.0
2015-01-22 10:55:00,46.66,46.79,46.65,46.77,516900.0,39.9135,40.0247,39.905,40.0076,516900.0
2015-01-22 11:00:00,46.77,46.82,46.68,46.8,472500.0,40.0076,40.0504,39.9306,40.0333,472500.0
2015-01-22 11:05:00,46.81,46.81,46.69,46.71,436500.0,40.0418,40.0418,39.9392,39.9563,436500.0
2015-01-22 11:10:00,46.71,46.74,46.67,46.73,263000.0,39.9563,39.982,39.9221,39.9734,263000.0
2015-01-22 11:15:00,46.73,46.78,46.65,46.78,323700.0,39.9734,40.0162,39.905,40.0162,323700.0
2015-01-22 11:20:00,46.78,46.9,46.76,46.9,637500.0,40.0162,40.1188,39.9991,40.1188,637500.0
2015-01-22 11:25:00,46.9,46.97,46.89,46.96,372900.0,40.1188,40.1787,40.1103,40.1701,372900.0
2015-01-22 11:30:00,46.96,46.99,46.83,46.85,319000.0,40.1701,40.1958,40.0589,40.076,319000.0
2015-01-22 11:35:00,46.84,46.89,46.81,46.86,162800.0,40.0675,40.1103,40.0418,40.0846,162800.0
2015-01-22 11:40:00,46.84,46.92,46.8,46.82,251400.0,40.0675,40.1359,40.0333,40.0504,251400.0
2015-01-22 11:45:00,46.82,46.84,46.78,46.78,101400.0,40.0504,40.0675,40.0162,40.0162,101400.0
2015-01-22 11:50:00,46.79,46.79,46.73,46.74,143100.0,40.0247,40.0247,39.9734,39.982,143100.0
2015-01-22 11:55:00,46.74,46.85,46.72,46.8,216100.0,39.982,40.076,39.9648,40.0333,216100.0
2015-01-22 12:00:00,46.8,46.82,46.71,46.72,310300.0,40.0333,40.0504,39.9563,39.9648,310300.0
2015-01-22 12:05:00,46.72,46.75,46.64,46.7,313400.0,39.9648,39.9905,39.8964,39.9477,313400.0
2015-01-22 12:10:00,46.7,46.78,46.67,46.73,139900.0,39.9477,40.0162,39.9221,39.9734,139900.0
2015-01-22 12:15:00,46.72,46.75,46.67,46.69,89700.0,39.9648,39.9905,39.9221,39.9392,89700.0
2015-01-22 12:20:00,46.69,46.74,46.68,46.71,129200.0,39.9392,39.982,39.9306,39.9563,129200.0
2015-01-22 12:25:00,46.72,46.76,46.69,46.75,114100.0,39.9648,39.9991,39.9392,39.9905,114100.0
2015-01-22 12:30:00,46.75,46.76,46.69,46.71,134600.0,39.9905,39.9991,39.9392,39.9563,134600.0
2015-01-22 12:35:00,46.71,46.71,46.63,46.64,195100.0,39.9563,39.9563,39.8879,39.8964,195100.0
2015-01-22 12:40:00,46.66,46.68,46.63,46.66,172900.0,39.9135,39.9306,39.8879,39.9135,172900.0
2015-01-22 12:45:00,46.66,46.68,46.61,46.65,143900.0,39.9135,39.9306,39.8707,39.905,143900.0
2015-01-22 12:50:00,46.65,46.67,46.61,46.64,182900.0,39.905,39.9221,39.8707,39.8964,182900.0
2015-01-22 12:55:00,46.63,46.67,46.62,46.66,208700.0,39.8879,39.9221,39.8793,39.9135,208700.0
2015-01-22 13:00:00,46.66,46.75,46.62,46.72,162400.0,39.9135,39.9905,39.8793,39.9648,162400.0
2015-01-22 13:05:00,46.73,46.75,46.7,46.71,86300.0,39.9734,39.9905,39.9477,39.9563,86300.0
2015-01-22 13:10:00,46.71,46.73,46.64,46.65,191400.0,39.9563,39.9734,39.8964,39.905,191400.0
2015-01-22 13:15:00,46.64,46.66,46.56,46.62,173900.0,39.8964,39.9135,39.828,39.8793,173900.0
2015-01-22 13:20:00,46.61,46.61,46.55,46.55,113100.0,39.8707,39.8707,39.8194,39.8194,113100.0
2015-01-22 13:25:00,46.55,46.58,46.53,46.56,91900.0,39.8194,39.8451,39.8023,39.828,91900.0
2015-01-22 13:30:00,46.56,46.64,46.56,46.59,215600.0,39.828,39.8964,39.828,39.8536,215600.0
2015-01-22 13:35:00,46.59,46.59,46.53,46.58,111500.0,39.8536,39.8536,39.8023,39.8451,111500.0
2015-01-22 13:40:00,46.58,46.66,46.56,46.62,245700.0,39.8451,39.9135,39.828,39.8793,245700.0
2015-01-22 13:45:00,46.63,46.68,46.62,46.66,117700.0,39.8879,39.9306,39.8793,39.9135,117700.0
2015-01-22 13:50:00,46.65,46.67,46.63,46.64,167400.0,39.905,39.9221,39.8879,39.8964,167400.0
2015-01-22 13:55:00,46.63,46.64,46.57,46.64,148800.0,39.8879,39.8964,39.8365,39.8964,148800.0
2015-01-22 14:00:00,46.64,46.69,46.62,46.66,171100.0,39.8964,39.9392,39.8793,39.9135,171100.0
2015-01-22 14:05:00,46.66,46.67,46.58,46.61,96000.0,39.9135,39.9221,39.8451,39.8707,96000.0
2015-01-22 14:10:00,46.62,46.64,46.59,46.64,130800.0,39.8793,39.8964,39.8536,39.8964,130800.0
2015-01-22 14:15:00,46.63,46.72,46.62,46.7,319400.0,39.8879,39.9648,39.8793,39.9477,319400.0
2015-01-22 14:20:00,46.7,46.7,46.65,46.66,143500.0,39.9477,39.9477,39.905,39.9135,143500.0
2015-01-22 14:25:00,46.67,46.7,46.64,46.68,145700.0,39.9221,39.9477,39.8964,39.9306,145700.0
2015-01-22 14:30:00,46.67,46.79,46.66,46.78,322700.0,39.9221,40.0247,39.9135,40.0162,322700.0
2015-01-22 14:35:00,46.79,46.82,46.77,46.81,293800.0,40.0247,40.0504,40.0076,40.0418,293800.0
2015-01-22 14:40:00,46.82,46.83,46.74,46.78,154700.0,40.0504,40.0589,39.982,40.0162,154700.0
2015-01-22 14:45:00,46.78,46.89,46.77,46.84,259900.0,40.0162,40.1103,40.0076,40.0675,259900.0
2015-01-22 14:50:00,46.84,46.98,46.84,46.98,322000.0,40.0675,40.1873,40.0675,40.1873,322000.0
2015-01-22 14:55:00,46.97,47.04,46.96,46.99,412800.0,40.1787,40.2386,40.1701,40.1958,412800.0
2015-01-22 15:00:00,46.99,47.1,46.95,47.03,521500.0,40.1958,40.2899,40.1616,40.23,521500.0
2015-01-22 15:05:00,47.03,47.1,46.99,47.06,353700.0,40.23,40.2899,40.1958,40.2557,353700.0
2015-01-22 15:10:00,47.05,47.11,47.05,47.07,357500.0,40.2471,40.2985,40.2471,40.2642,357500.0
2015-01-22 15:15:00,47.07,47.13,47.06,47.12,325300.0,40.2642,40.3156,40.2557,40.307,325300.0
2015-01-22 15:20:00,47.12,47.14,47.0,47.0,418900.0,40.307,40.3241,40.2044,40.2044,418900.0
2015-01-22 15:25:00,47.01,47.08,46.99,47.07,365600.0,40.2129,40.2728,40.1958,40.2642,365600.0
2015-01-22 15:30:00,47.08,47.13,47.06,47.09,344900.0,40.2728,40.3156,40.2557,40.2813,344900.0
2015-01-22 15:35:00,47.09,47.11,47.04,47.08,366500.0,40.2813,40.2985,40.2386,40.2728,366500.0
2015-01-22 15:40:00,47.08,47.09,47.03,47.04,346300.0,40.2728,40.2813,40.23,40.2386,346300.0
2015-01-22 15:45:00,47.05,47.07,47.02,47.05,311200.0,40.2471,40.2642,40.2215,40.2471,311200.0
2015-01-22 15:50:00,47.05,47.08,47.03,47.07,700800.0,40.2471,40.2728,40.23,40.2642,700800.0
2015-01-22 15:55:00,47.06,47.12,47.04,47.12,1292400.0,40.2557,40.307,40.2386,40.307,1292400.0
2015-01-23 09:30:00,47.36,47.39,47.09,47.26,1387700.0,40.5123,40.538,40.2813,40.4268,1387700.0
2015-01-23 09:35:00,47.26,47.26,47.09,47.13,373400.0,40.4268,40.4268,40.2813,40.3156,373400.0
2015-01-23 09:40:00,47.14,47.16,47.01,47.05,269400.0,40.3241,40.3412,40.2129,40.2471,269400.0
2015-01-23 09:45:00,47.05,47.16,47.02,47.1,475300.0,40.2471,40.3412,40.2215,40.2899,475300.0
2015-01-23 09:50:00,47.09,47.11,47.05,47.07,416100.0,40.2813,40.2985,40.2471,40.2642,416100.0
2015-01-23 09:55:00,47.08,47.15,47.05,47.1,431000.0,40.2728,40.3327,40.2471,40.2899,431000.0
2015-01-23 10:00:00,47.1,47.14,47.02,47.06,416200.0,40.2899,40.3241,40.2215,40.2557,416200.0
2015-01-23 10:05:00,47.06,47.1,46.98,46.99,235600.0,40.2557,40.2899,40.1873,40.1958,235600.0
2015-01-23 10:10:00,46.99,47.02,46.84,46.87,412100.0,40.1958,40.2215,40.0675,40.0932,412100.0
2015-01-23 10:15:00,46.87,46.88,46.8,46.87,253500.0,40.0932,40.1017,40.0333,40.0932,253500.0
2015-01-23 10:20:00,46.87,46.91,46.84,46.89,319900.0,40.0932,40.1274,40.0675,40.1103,319900.0
2015-01-23 10:25:00,46.89,47.0,46.86,46.97,276200.0,40.1103,40.2044,40.0846,40.1787,276200.0
2015-01-23 10:30:00,46.97,47.02,46.94,46.97,145700.0,40.1787,40.2215,40.153,40.1787,145700.0
2015-01-23 10:35:00,46.96,46.99,46.91,46.97,125900.0,40.1701,40.1958,40.1274,40.1787,125900.0
2015-01-23 10:40:00,46.96,47.0,46.89,46.96,152600.0,40.1701,40.2044,40.1103,40.1701,152600.0
2015-01-23 10:45:00,46.96,46.98,46.9,46.98,160600.0,40.1701,40.1873,40.1188,40.1873,160600.0
2015-01-23 10:50:00,46.98,47.04,46.93,47.0,277300.0,40.1873,40.2386,40.1445,40.2044,277300.0
2015-01-23 10:55:00,47.0,47.08,46.95,46.96,354900.0,40.2044,40.2728,40.1616,40.1701,354900.0
2015-01-23 11:00:00,46.96,47.06,46.96,47.04,158800.0,40.1701,40.2557,40.1701,40.2386,158800.0
2015-01-23 11:05:00,47.04,47.11,47.03,47.09,168000.0,40.2386,40.2985,40.23,40.2813,168000.0
2015-01-23 11:10:00,47.09,47.1,47.0,47.03,160600.0,40.2813,40.2899,40.2044,40.23,160600.0
2015-01-23 11:15:00,47.04,47.1,47.03,47.09,98600.0,40.2386,40.2899,40.23,40.2813,98600.0
2015-01-23 11:20:00,47.09,47.15,47.07,47.15,134600.0,40.2813,40.3327,40.2642,40.3327,134600.0
2015-01-23 11:25:00,47.15,47.24,47.14,47.21,223200.0,40.3327,40.4097,40.3241,40.384,223200.0
2015-01-23 11:30:00,47.21,47.21,47.06,47.08,331600.0,40.384,40.384,40.2557,40.2728,331600.0
2015-01-23 11:35:00,47.07,47.07,46.95,46.97,286500.0,40.2642,40.2642,40.1616,40.1787,286500.0
2015-01-23 11:40:00,46.97,47.0,46.91,47.0,168800.0,40.1787,40.2044,40.1274,40.2044,168800.0
2015-01-23 11:45:00,47.0,47.07,46.99,47.03,118100.0,40.2044,40.2642,40.1958,40.23,118100.0
2015-01-23 11:50:00,47.03,47.05,47.0,47.01,179600.0,40.23,40.2471,40.2044,40.2129,179600.0
2015-01-23 11:55:00,47.02,47.04,46.99,47.02,112000.0,40.2215,40.2386,40.1958,40.2215,112000.0
2015-01-23 12:00:00,47.01,47.05,47.0,47.01,93700.0,40.2129,40.2471,40.2044,40.2129,93700.0
2015-01-23 12:05:00,47.02,47.04,47.0,47.02,71700.0,40.2215,40.2386,40.2044,40.2215,71700.0
2015-01-23 12:10:00,47.03,47.14,47.02,47.13,182400.0,40.23,40.3241,40.2215,40.3156,182400.0
2015-01-23 12:15:00,47.13,47.13,47.01,47.03,167900.0,40.3156,40.3156,40.2129,40.23,167900.0
2015-01-23 12:20:00,47.04,47.05,46.98,47.04,122600.0,40.2386,40.2471,40.1873,40.2386,122600.0
2015-01-23 12:25:00,47.03,47.09,47.03,47.05,77300.0,40.23,40.2813,40.23,40.2471,77300.0
2015-01-23 12:30:00,47.05,47.09,47.03,47.03,130700.0,40.2471,40.2813,40.23,40.23,130700.0
2015-01-23 12:35:00,47.03,47.07,47.03,47.06,107900.0,40.23,40.2642,40.23,40.2557,107900.0
2015-01-23 12:40:00,47.06,47.07,47.02,47.04,100400.0,40.2557,40.2642,40.2215,40.2386,100400.0
2015-01-23 12:45:00,47.05,47.09,47.04,47.09,80100.0,40.2471,40.2813,40.2386,40.2813,80100.0
2015-01-23 12:50:00,47.09,47.16,47.07,47.13,232500.0,40.2813,40.3412,40.2642,40.3156,232500.0
2015-01-23 12:55:00,47.13,47.15,47.09,47.15,142300.0,40.3156,40.3327,40.2813,40.3327,142300.0
2015-01-23 13:00:00,47.15,47.17,47.1,47.16,183100.0,40.3327,40.3498,40.2899,40.3412,183100.0
2015-01-23 13:05:00,47.15,47.2,47.14,47.2,102900.0,40.3327,40.3754,40.3241,40.3754,102900.0
2015-01-23 13:10:00,47.2,47.23,47.18,47.18,165800.0,40.3754,40.4011,40.3583,40.3583,165800.0
2015-01-23 13:15:00,47.19,47.19,47.15,47.16,251700.0,40.3669,40.3669,40.3327,40.3412,251700.0
2015-01-23 13:20:00,47.16,47.19,47.15,47.16,100800.0,40.3412,40.3669,40.3327,40.3412,100800.0
2015-01-23 13:25:00,47.15,47.18,47.11,47.13,220100.0,40.3327,40.3583,40.2985,40.3156,220100.0
2015-01-23 13:30:00,47.13,47.15,47.1,47.11,120700.0,40.3156,40.3327,40.2899,40.2985,120700.0
2015-01-23 13:35:00,47.1,47.16,47.09,47.16,143900.0,40.2899,40.3412,40.2813,40.3412,143900.0
2015-01-23 13:40:00,47.16,47.23,47.13,47.21,157400.0,40.3412,40.4011,40.3156,40.384,157400.0
2015-01-23 13:45:00,47.2,47.21,47.15,47.18,158100.0,40.3754,40.384,40.3327,40.3583,158100.0
2015-01-23 13:50:00,47.19,47.2,47.14,47.18,176200.0,40.3669,40.3754,40.3241,40.3583,176200.0
2015-01-23 13:55:00,47.18,47.2,47.13,47.15,133800.0,40.3583,40.3754,40.3156,40.3327,133800.0
2015-01-23 14:00:00,47.15,47.19,47.13,47.17,103500.0,40.3327,40.3669,40.3156,40.3498,103500.0
2015-01-23 14:05:00,47.17,47.18,47.1,47.11,174500.0,40.3498,40.3583,40.2899,40.2985,174500.0
2015-01-23 14:10:00,47.12,47.14,47.11,47.13,88900.0,40.307,40.3241,40.2985,40.3156,88900.0
2015-01-23 14:15:00,47.14,47.14,47.08,47.13,159900.0,40.3241,40.3241,40.2728,40.3156,159900.0
2015-01-23 14:20:00,47.12,47.16,47.12,47.15,129500.0,40.307,40.3412,40.307,40.3327,129500.0
2015-01-23 14:25:00,47.15,47.2,47.13,47.19,92900.0,40.3327,40.3754,40.3156,40.3669,92900.0
2015-01-23 14:30:00,47.19,47.22,47.14,47.21,161300.0,40.3669,40.3925,40.3241,40.384,161300.0
2015-01-23 14:35:00,47.2,47.21,47.14,47.16,205300.0,40.3754,40.384,40.3241,40.3412,205300.0
2015-01-23 14:40:00,47.16,47.17,47.14,47.15,124500.0,40.3412,40.3498,40.3241,40.3327,124500.0
2015-01-23 14:45:00,47.15,47.15,47.09,47.12,161600.0,40.3327,40.3327,40.2813,40.307,161600.0
2015-01-23 14:50:00,47.12,47.15,47.1,47.14,182800.0,40.307,40.3327,40.2899,40.3241,182800.0
2015-01-23 14:55:00,47.14,47.16,47.1,47.1,142100.0,40.3241,40.3412,40.2899,40.2899,142100.0
2015-01-23 15:00:00,47.1,47.15,47.08,47.12,209500.0,40.2899,40.3327,40.2728,40.307,209500.0
2015-01-23 15:05:00,47.12,47.15,47.09,47.12,259400.0,40.307,40.3327,40.2813,40.307,259400.0
2015-01-23 15:10:00,47.13,47.16,47.12,47.15,169200.0,40.3156,40.3412,40.307,40.3327,169200.0
2015-01-23 15:15:00,47.16,47.17,47.1,47.15,201800.0,40.3412,40.3498,40.2899,40.3327,201800.0
2015-01-23 15:20:00,47.15,47.18,47.13,47.16,254000.0,40.3327,40.3583,40.3156,40.3412,254000.0
2015-01-23 15:25:00,47.16,47.2,47.13,47.19,292800.0,40.3412,40.3754,40.3156,40.3669,292800.0
2015-01-23 15:30:00,47.19,47.19,47.1,47.13,365000.0,40.3669,40.3669,40.2899,40.3156,365000.0
2015-01-23 15:35:00,47.13,47.23,47.11,47.16,348800.0,40.3156,40.4011,40.2985,40.3412,348800.0
2015-01-23 15:40:00,47.16,47.21,47.13,47.19,434100.0,40.3412,40.384,40.3156,40.3669,434100.0
2015-01-23 15:45:00,47.19,47.21,47.12,47.17,452400.0,40.3669,40.384,40.307,40.3498,452400.0
2015-01-23 15:50:00,47.17,47.18,47.06,47.09,832400.0,40.3498,40.3583,40.2557,40.2813,832400.0
2015-01-23 15:55:00,47.09,47.2,47.07,47.18,2241500.0,40.2813,40.3754,40.2642,40.3583,2241500.0
2015-01-26 09:30:00,47.0,47.14,46.64,46.75,1550200.0,40.2044,40.3241,39.8964,39.9905,1550200.0
2015-01-26 09:35:00,46.75,46.9,46.72,46.73,771600.0,39.9905,40.1188,39.9648,39.9734,771600.0
2015-01-26 09:40:00,46.72,46.78,46.63,46.71,563800.0,39.9648,40.0162,39.8879,39.9563,563800.0
2015-01-26 09:45:00,46.72,46.78,46.67,46.71,486000.0,39.9648,40.0162,39.9221,39.9563,486000.0
2015-01-26 09:50:00,46.7,46.8,46.69,46.74,410200.0,39.9477,40.0333,39.9392,39.982,410200.0
2015-01-26 09:55:00,46.74,46.78,46.71,46.74,351300.0,39.982,40.0162,39.9563,39.982,351300.0
2015-01-26 10:00:00,46.74,46.76,46.67,46.71,447500.0,39.982,39.9991,39.9221,39.9563,447500.0
2015-01-26 10:05:00,46.71,46.81,46.71,46.79,440900.0,39.9563,40.0418,39.9563,40.0247,440900.0
2015-01-26 10:10:00,46.79,46.8,46.66,46.66,316900.0,40.0247,40.0333,39.9135,39.9135,316900.0
2015-01-26 10:15:00,46.67,46.7,46.49,46.51,812600.0,39.9221,39.9477,39.7681,39.7852,812600.0
2015-01-26 10:20:00,46.51,46.58,46.49,46.58,413900.0,39.7852,39.8451,39.7681,39.8451,413900.0
2015-01-26 10:25:00,46.58,46.59,46.5,46.51,355700.0,39.8451,39.8536,39.7767,39.7852,355700.0
2015-01-26 10:30:00,46.51,46.55,46.47,46.52,297500.0,39.7852,39.8194,39.751,39.7938,297500.0
2015-01-26 10:35:00,46.51,46.53,46.47,46.48,262300.0,39.7852,39.8023,39.751,39.7595,262300.0
2015-01-26 10:40:00,46.48,46.56,46.47,46.49,401700.0,39.7595,39.828,39.751,39.7681,401700.0
2015-01-26 10:45:00,46.48,46.6,46.48,46.59,447200.0,39.7595,39.8622,39.7595,39.8536,447200.0
2015-01-26 10:50:00,46.6,46.64,46.59,46.62,629700.0,39.8622,39.8964,39.8536,39.8793,629700.0
2015-01-26 10:55:00,46.62,46.63,46.59,46.62,376500.0,39.8793,39.8879,39.8536,39.8793,376500.0
2015-01-26 11:00:00,46.63,46.63,46.55,46.59,404500.0,39.8879,39.8879,39.8194,39.8536,404500.0
2015-01-26 11:05:00,46.6,46.6,46.51,46.55,279100.0,39.8622,39.8622,39.7852,39.8194,279100.0
2015-01-26 11:10:00,46.54,46.56,46.53,46.55,178700.0,39.8109,39.828,39.8023,39.8194,178700.0
2015-01-26 11:15:00,46.54,46.58,46.46,46.47,292900.0,39.8109,39.8451,39.7424,39.751,292900.0
2015-01-26 11:20:00,46.46,46.48,46.43,46.43,285200.0,39.7424,39.7595,39.7168,39.7168,285200.0
2015-01-26 11:25:00,46.43,46.44,46.3,46.33,628900.0,39.7168,39.7253,39.6056,39.6312,628900.0
2015-01-26 11:30:00,46.33,46.42,46.33,46.39,423100.0,39.6312,39.7082,39.6312,39.6826,423100.0
2015-01-26 11:35:00,46.39,46.4,46.3,46.31,473400.0,39.6826,39.6911,39.6056,39.6141,473400.0
2015-01-26 11:40:00,46.31,46.37,46.3,46.32,369300.0,39.6141,39.6654,39.6056,39.6227,369300.0
2015-01-26 11:45:00,46.32,46.33,46.23,46.33,409000.0,39.6227,39.6312,39.5457,39.6312,409000.0
2015-01-26 11:50:00,46.33,46.42,46.31,46.41,291700.0,39.6312,39.7082,39.6141,39.6997,291700.0
2015-01-26 11:55:00,46.43,46.43,46.33,46.37,457300.0,39.7168,39.7168,39.6312,39.6654,457300.0
2015-01-26 12:00:00,46.37,46.47,46.36,46.46,239400.0,39.6654,39.751,39.6569,39.7424,239400.0
2015-01-26 12:05:00,46.45,46.55,46.45,46.52,214300.0,39.7339,39.8194,39.7339,39.7938,214300.0
2015-01-26 12:10:00,46.52,46.53,46.49,46.5,192900.0,39.7938,39.8023,39.7681,39.7767,192900.0
2015-01-26 12:15:00,46.5,46.53,46.49,46.51,192500.0,39.7767,39.8023,39.7681,39.7852,192500.0
2015-01-26 12:20:00,46.52,46.55,46.47,46.48,249100.0,39.7938,39.8194,39.751,39.7595,249100.0
2015-01-26 12:25:00,46.47,46.51,46.47,46.48,126300.0,39.751,39.7852,39.751,39.7595,126300.0
2015-01-26 12:30:00,46.48,46.52,46.48,46.49,262700.0,39.7595,39.7938,39.7595,39.7681,262700.0
2015-01-26 12:35:00,46.49,46.51,46.48,46.51,164100.0,39.7681,39.7852,39.7595,39.7852,164100.0
2015-01-26 12:40:00,46.52,46.57,46.51,46.57,166900.0,39.7938,39.8365,39.7852,39.8365,166900.0
2015-01-26 12:45:00,46.57,46.58,46.56,46.58,210400.0,39.8365,39.8451,39.828,39.8451,210400.0
2015-01-26 12:50:00,46.58,46.62,46.57,46.62,267300.0,39.8451,39.8793,39.8365,39.8793,267300.0
2015-01-26 12:55:00,46.61,46.62,46.53,46.53,193600.0,39.8707,39.8793,39.8023,39.8023,193600.0
2015-01-26 13:00:00,46.53,46.54,46.48,46.51,136500.0,39.8023,39.8109,39.7595,39.7852,136500.0
2015-01-26 13:05:00,46.51,46.51,46.49,46.5,74800.0,39.7852,39.7852,39.7681,39.7767,74800.0
2015-01-26 13:10:00,46.49,46.52,46.49,46.52,108200.0,39.7681,39.7938,39.7681,39.7938,108200.0
2015-01-26 13:15:00,46.52,46.61,46.51,46.6,215200.0,39.7938,39.8707,39.7852,39.8622,215200.0
2015-01-26 13:20:00,46.6,46.61,46.59,46.6,133200.0,39.8622,39.8707,39.8536,39.8622,133200.0
2015-01-26 13:25:00,46.6,46.61,46.53,46.53,224900.0,39.8622,39.8707,39.8023,39.8023,224900.0
2015-01-26 13:30:00,46.54,46.55,46.53,46.54,151000.0,39.8109,39.8194,39.8023,39.8109,151000.0
2015-01-26 13:35:00,46.55,46.62,46.52,46.62,230000.0,39.8194,39.8793,39.7938,39.8793,230000.0
2015-01-26 13:40:00,46.62,46.72,46.61,46.68,336000.0,39.8793,39.9648,39.8707,39.9306,336000.0
2015-01-26 13:45:00,46.67,46.79,46.66,46.79,375100.0,39.9221,40.0247,39.9135,40.0247,375100.0
2015-01-26 13:50:00,46.78,46.81,46.74,46.75,342100.0,40.0162,40.0418,39.982,39.9905,342100.0
2015-01-26 13:55:00,46.75,46.8,46.73,46.76,230000.0,39.9905,40.0333,39.9734,39.9991,230000.0
2015-01-26 14:00:00,46.77,46.78,46.74,46.77,227700.0,40.0076,40.0162,39.982,40.0076,227700.0
2015-01-26 14:05:00,46.77,46.77,46.7,46.7,207000.0,40.0076,40.0076,39.9477,39.9477,207000.0
2015-01-26 14:10:00,46.7,46.7,46.62,46.62,223000.0,39.9477,39.9477,39.8793,39.8793,223000.0
2015-01-26 14:15:00,46.63,46.64,46.62,46.62,135800.0,39.8879,39.8964,39.8793,39.8793,135800.0
2015-01-26 14:20:00,46.63,46.64,46.62,46.64,221700.0,39.8879,39.8964,39.8793,39.8964,221700.0
2015-01-26 14:25:00,46.63,46.64,46.62,46.64,228600.0,39.8879,39.8964,39.8793,39.8964,228600.0
2015-01-26 14:30:00,46.64,46.64,46.63,46.64,173800.0,39.8964,39.8964,39.8879,39.8964,173800.0
2015-01-26 14:35:00,46.64,46.64,46.63,46.64,105700.0,39.8964,39.8964,39.8879,39.8964,105700.0
2015-01-26 14:40:00,46.64,46.71,46.63,46.67,510200.0,39.8964,39.9563,39.8879,39.9221,510200.0
2015-01-26 14:45:00,46.66,46.67,46.61,46.63,179200.0,39.9135,39.9221,39.8707,39.8879,179200.0
2015-01-26 14:50:00,46.63,46.64,46.62,46.63,182300.0,39.8879,39.8964,39.8793,39.8879,182300.0
2015-01-26 14:55:00,46.64,46.66,46.63,46.64,227100.0,39.8964,39.9135,39.8879,39.8964,227100.0
2015-01-26 15:00:00,46.64,46.65,46.62,46.62,223200.0,39.8964,39.905,39.8793,39.8793,223200.0
2015-01-26 15:05:00,46.63,46.66,46.62,46.64,198400.0,39.8879,39.9135,39.8793,39.8964,198400.0
2015-01-26 15:10:00,46.64,46.7,46.64,46.67,341900.0,39.8964,39.9477,39.8964,39.9221,341900.0
2015-01-26 15:15:00,46.68,46.68,46.65,46.67,397400.0,39.9306,39.9306,39.905,39.9221,397400.0
2015-01-26 15:20:00,46.68,46.75,46.67,46.75,382700.0,39.9306,39.9905,39.9221,39.9905,382700.0
2015-01-26 15:25:00,46.75,46.75,46.69,46.71,361300.0,39.9905,39.9905,39.9392,39.9563,361300.0
2015-01-26 15:30:00,46.71,46.73,46.67,46.72,359800.0,39.9563,39.9734,39.9221,39.9648,359800.0
2015-01-26 15:35:00,46.73,46.87,46.72,46.84,1064600.0,39.9734,40.0932,39.9648,40.0675,1064600.0
2015-01-26 15:40:00,46.84,46.85,46.8,46.82,474900.0,40.0675,40.076,40.0333,40.0504,474900.0
2015-01-26 15:45:00,46.82,46.87,46.81,46.85,677100.0,40.0504,40.0932,40.0418,40.076,677100.0
2015-01-26 15:50:00,46.86,47.01,46.85,46.99,1935600.0,40.0846,40.2129,40.076,40.1958,1935600.0
2015-01-26 15:55:00,46.99,47.08,46.94,47.05,2209400.0,40.1958,40.2728,40.153,40.2471,2209400.0
2015-01-27 09:30:00,42.96,43.08,42.75,42.91,12607400.0,36.7485,36.8511,36.5689,36.7057,12607400.0
2015-01-27 09:35:00,42.91,43.02,42.35,42.56,7076100.0,36.7057,36.7998,36.2267,36.4063,7076100.0
2015-01-27 09:40:00,42.55,42.63,42.2,42.21,4997200.0,36.3978,36.4662,36.0984,36.1069,4997200.0
2015-01-27 09:45:00,42.23,42.4,42.1,42.28,5625000.0,36.124,36.2695,36.0128,36.1668,5625000.0
2015-01-27 09:50:00,42.28,42.5,42.22,42.47,4313900.0,36.1668,36.355,36.1155,36.3293,4313900.0
2015-01-27 09:55:00,42.47,42.56,42.39,42.5,3328200.0,36.3293,36.4063,36.2609,36.355,3328200.0
2015-01-27 10:00:00,42.5,42.63,42.39,42.52,3653000.0,36.355,36.4662,36.2609,36.3721,3653000.0
2015-01-27 10:05:00,42.51,42.57,42.38,42.44,2982600.0,36.3636,36.4149,36.2524,36.3037,2982600.0
2015-01-27 10:10:00,42.43,42.44,42.3,42.36,3186500.0,36.2951,36.3037,36.1839,36.2352,3186500.0
2015-01-27 10:15:00,42.36,42.36,42.25,42.25,1681100.0,36.2352,36.2352,36.1412,36.1412,1681100.0
2015-01-27 10:20:00,42.26,42.31,42.21,42.22,2257500.0,36.1497,36.1925,36.1069,36.1155,2257500.0
2015-01-27 10:25:00,42.23,42.36,42.2,42.33,2495700.0,36.124,36.2352,36.0984,36.2096,2495700.0
2015-01-27 10:30:00,42.33,42.39,42.3,42.34,2819500.0,36.2096,36.2609,36.1839,36.2181,2819500.0
2015-01-27 10:35:00,42.34,42.34,42.27,42.29,2522200.0,36.2181,36.2181,36.1583,36.1754,2522200.0
2015-01-27 10:40:00,42.29,42.3,42.2,42.23,2205000.0,36.1754,36.1839,36.0984,36.124,2205000.0
2015-01-27 10:45:00,42.23,42.31,42.22,42.29,1937100.0,36.124,36.1925,36.1155,36.1754,1937100.0
2015-01-27 10:50:00,42.29,42.3,42.21,42.23,1983400.0,36.1754,36.1839,36.1069,36.124,1983400.0
2015-01-27 10:55:00,42.24,42.38,42.23,42.34,1790500.0,36.1326,36.2524,36.124,36.2181,1790500.0
2015-01-27 11:00:00,42.34,42.41,42.33,42.4,1680600.0,36.2181,36.278,36.2096,36.2695,1680600.0
2015-01-27 11:05:00,42.4,42.49,42.39,42.47,2316300.0,36.2695,36.3465,36.2609,36.3293,2316300.0
2015-01-27 11:10:00,42.47,42.48,42.34,42.36,1735500.0,36.3293,36.3379,36.2181,36.2352,1735500.0
2015-01-27 11:15:00,42.36,42.36,42.29,42.34,1476100.0,36.2352,36.2352,36.1754,36.2181,1476100.0
2015-01-27 11:20:00,42.34,42.36,42.31,42.36,1481500.0,36.2181,36.2352,36.1925,36.2352,1481500.0
2015-01-27 11:25:00,42.36,42.4,42.32,42.36,1504900.0,36.2352,36.2695,36.201,36.2352,1504900.0
2015-01-27 11:30:00,42.36,42.41,42.34,42.4,1821400.0,36.2352,36.278,36.2181,36.2695,1821400.0
2015-01-27 11:35:00,42.4,42.56,42.38,42.53,2278200.0,36.2695,36.4063,36.2524,36.3807,2278200.0
2015-01-27 11:40:00,42.53,42.57,42.41,42.48,2078300.0,36.3807,36.4149,36.278,36.3379,2078300.0
2015-01-27 11:45:00,42.48,42.75,42.47,42.71,2165500.0,36.3379,36.5689,36.3293,36.5346,2165500.0
2015-01-27 11:50:00,42.71,42.78,42.5,42.75,2184400.0,36.5346,36.5945,36.355,36.5689,2184400.0
2015-01-27 11:55:00,42.74,42.74,42.55,42.58,1955500.0,36.5603,36.5603,36.3978,36.4234,1955500.0
2015-01-27 12:00:00,42.58,42.7,42.56,42.67,1108600.0,36.4234,36.5261,36.4063,36.5004,1108600.0
2015-01-27 12:05:00,42.68,42.77,42.66,42.75,1585800.0,36.509,36.586,36.4919,36.5689,1585800.0
2015-01-27 12:10:00,42.75,42.81,42.74,42.77,1274800.0,36.5689,36.6202,36.5603,36.586,1274800.0
2015-01-27 12:15:00,42.77,43.0,42.76,43.0,2673900.0,36.586,36.7827,36.5774,36.7827,2673900.0
2015-01-27 12:20:00,42.99,43.02,42.81,42.84,1894700.0,36.7742,36.7998,36.6202,36.6458,1894700.0
2015-01-27 12:25:00,42.84,42.98,42.83,42.96,1015100.0,36.6458,36.7656,36.6373,36.7485,1015100.0
2015-01-27 12:30:00,42.96,42.96,42.89,42.95,947200.0,36.7485,36.7485,36.6886,36.7399,947200.0
2015-01-27 12:35:00,42.95,43.0,42.82,42.87,1488700.0,36.7399,36.7827,36.6287,36.6715,1488700.0
2015-01-27 12:40:00,42.87,42.88,42.75,42.82,1141000.0,36.6715,36.6801,36.5689,36.6287,1141000.0
2015-01-27 12:45:00,42.82,42.82,42.66,42.71,1450000.0,36.6287,36.6287,36.4919,36.5346,1450000.0
2015-01-27 12:50:00,42.71,42.87,42.7,42.86,940300.0,36.5346,36.6715,36.5261,36.663,940300.0
2015-01-27 12:55:00,42.87,42.88,42.76,42.76,611500.0,36.6715,36.6801,36.5774,36.5774,611500.0
2015-01-27 13:00:00,42.76,42.85,42.75,42.76,833100.0,36.5774,36.6544,36.5689,36.5774,833100.0
2015-01-27 13:05:00,42.75,42.81,42.75,42.77,706900.0,36.5689,36.6202,36.5689,36.586,706900.0
2015-01-27 13:10:00,42.78,42.89,42.77,42.89,822600.0,36.5945,36.6886,36.586,36.6886,822600.0
2015-01-27 13:15:00,42.89,42.9,42.83,42.9,1061000.0,36.6886,36.6972,36.6373,36.6972,1061000.0
2015-01-27 13:20:00,42.9,43.08,42.88,43.02,1474000.0,36.6972,36.8511,36.6801,36.7998,1474000.0
2015-01-27 13:25:00,43.01,43.15,42.99,43.11,1211500.0,36.7913,36.911,36.7742,36.8768,1211500.0
2015-01-27 13:30:00,43.1,43.17,43.01,43.02,1298200.0,36.8683,36.9281,36.7913,36.7998,1298200.0
2015-01-27 13:35:00,43.02,43.07,42.95,43.07,842600.0,36.7998,36.8426,36.7399,36.8426,842600.0
2015-01-27 13:40:00,43.07,43.07,42.99,43.01,744400.0,36.8426,36.8426,36.7742,36.7913,744400.0
2015-01-27 13:45:00,43.01,43.04,42.98,43.0,756100.0,36.7913,36.8169,36.7656,36.7827,756100.0
2015-01-27 13:50:00,42.99,43.04,42.98,43.02,693000.0,36.7742,36.8169,36.7656,36.7998,693000.0
2015-01-27 13:55:00,43.02,43.03,43.0,43.0,664900.0,36.7998,36.8084,36.7827,36.7827,664900.0
2015-01-27 14:00:00,43.0,43.01,42.91,42.91,1442000.0,36.7827,36.7913,36.7057,36.7057,1442000.0
2015-01-27 14:05:00,42.91,42.99,42.91,42.95,860800.0,36.7057,36.7742,36.7057,36.7399,860800.0
2015-01-27 14:10:00,42.95,42.99,42.93,42.98,669700.0,36.7399,36.7742,36.7228,36.7656,669700.0
2015-01-27 14:15:00,42.98,43.03,42.98,43.02,966500.0,36.7656,36.8084,36.7656,36.7998,966500.0
2015-01-27 14:20:00,43.02,43.09,42.96,42.97,989200.0,36.7998,36.8597,36.7485,36.757,989200.0
2015-01-27 14:25:00,42.97,43.05,42.96,43.02,680200.0,36.757,36.8255,36.7485,36.7998,680200.0
2015-01-27 14:30:00,43.02,43.03,42.92,42.92,537300.0,36.7998,36.8084,36.7143,36.7143,537300.0
2015-01-27 14:35:00,42.92,42.96,42.86,42.91,873300.0,36.7143,36.7485,36.663,36.7057,873300.0
2015-01-27 14:40:00,42.91,42.94,42.87,42.91,806200.0,36.7057,36.7314,36.6715,36.7057,806200.0
2015-01-27 14:45:00,42.92,43.01,42.91,43.01,774000.0,36.7143,36.7913,36.7057,36.7913,774000.0
2015-01-27 14:50:00,43.01,43.04,42.92,42.95,967800.0,36.7913,36.8169,36.7143,36.7399,967800.0
2015-01-27 14:55:00,42.95,43.01,42.92,42.93,927500.0,36.7399,36.7913,36.7143,36.7228,927500.0
2015-01-27 15:00:00,42.93,43.01,42.92,43.0,761500.0,36.7228,36.7913,36.7143,36.7827,761500.0
2015-01-27 15:05:00,42.99,43.0,42.93,42.95,791100.0,36.7742,36.7827,36.7228,36.7399,791100.0
2015-01-27 15:10:00,42.95,43.0,42.92,42.93,607400.0,36.7399,36.7827,36.7143,36.7228,607400.0
2015-01-27 15:15:00,42.92,42.93,42.8,42.81,977500.0,36.7143,36.7228,36.6116,36.6202,977500.0
2015-01-27 15:20:00,42.81,42.82,42.72,42.81,1183500.0,36.6202,36.6287,36.5432,36.6202,1183500.0
2015-01-27 15:25:00,42.81,42.84,42.72,42.72,858300.0,36.6202,36.6458,36.5432,36.5432,858300.0
2015-01-27 15:30:00,42.72,42.76,42.69,42.76,1428500.0,36.5432,36.5774,36.5175,36.5774,1428500.0
2015-01-27 15:35:00,42.76,42.76,42.67,42.72,1131600.0,36.5774,36.5774,36.5004,36.5432,1131600.0
2015-01-27 15:40:00,42.72,42.72,42.64,42.69,1852300.0,36.5432,36.5432,36.4748,36.5175,1852300.0
2015-01-27 15:45:00,42.7,42.71,42.65,42.69,1698500.0,36.5261,36.5346,36.4833,36.5175,1698500.0
2015-01-27 15:50:00,42.68,42.69,42.58,42.59,2346400.0,36.509,36.5175,36.4234,36.432,2346400.0
2015-01-27 15:55:00,42.59,42.71,42.56,42.67,3815200.0,36.432,36.5346,36.4063,36.5004,3815200.0
2015-01-28 09:30:00,42.71,42.79,42.36,42.47,3716000.0,36.5346,36.6031,36.2352,36.3293,3716000.0
2015-01-28 09:35:00,42.47,42.48,42.27,42.29,1418900.0,36.3293,36.3379,36.1583,36.1754,1418900.0
2015-01-28 09:40:00,42.29,42.4,42.2,42.22,1670500.0,36.1754,36.2695,36.0984,36.1155,1670500.0
2015-01-28 09:45:00,42.22,42.32,42.21,42.27,1216900.0,36.1155,36.201,36.1069,36.1583,1216900.0
2015-01-28 09:50:00,42.27,42.35,42.26,42.34,1327100.0,36.1583,36.2267,36.1497,36.2181,1327100.0
2015-01-28 09:55:00,42.34,42.39,42.34,42.37,868700.0,36.2181,36.2609,36.2181,36.2438,868700.0
2015-01-28 10:00:00,42.36,42.45,42.36,42.4,933200.0,36.2352,36.3122,36.2352,36.2695,933200.0
2015-01-28 10:05:00,42.4,42.44,42.33,42.36,1105900.0,36.2695,36.3037,36.2096,36.2352,1105900.0
2015-01-28 10:10:00,42.36,42.36,42.3,42.35,562500.0,36.2352,36.2352,36.1839,36.2267,562500.0
2015-01-28 10:15:00,42.34,42.35,42.3,42.31,513400.0,36.2181,36.2267,36.1839,36.1925,513400.0
2015-01-28 10:20:00,42.3,42.38,42.26,42.27,814500.0,36.1839,36.2524,36.1497,36.1583,814500.0
2015-01-28 10:25:00,42.28,42.33,42.27,42.32,508700.0,36.1668,36.2096,36.1583,36.201,508700.0
2015-01-28 10:30:00,42.32,42.37,42.27,42.3,962000.0,36.201,36.2438,36.1583,36.1839,962000.0
2015-01-28 10:35:00,42.3,42.3,42.25,42.26,918800.0,36.1839,36.1839,36.1412,36.1497,918800.0
2015-01-28 10:40:00,42.25,42.32,42.21,42.25,1410200.0,36.1412,36.201,36.1069,36.1412,1410200.0
2015-01-28 10:45:00,42.24,42.29,42.24,42.29,793100.0,36.1326,36.1754,36.1326,36.1754,793100.0
2015-01-28 10:50:00,42.29,42.31,42.23,42.24,857900.0,36.1754,36.1925,36.124,36.1326,857900.0
2015-01-28 10:55:00,42.24,42.25,42.15,42.18,1010900.0,36.1326,36.1412,36.0556,36.0813,1010900.0
2015-01-28 11:00:00,42.18,42.3,42.17,42.29,866400.0,36.0813,36.1839,36.0727,36.1754,866400.0
2015-01-28 11:05:00,42.29,42.3,42.2,42.22,658100.0,36.1754,36.1839,36.0984,36.1155,658100.0
2015-01-28 11:10:00,42.22,42.25,42.1,42.12,1134100.0,36.1155,36.1412,36.0128,36.0299,1134100.0
2015-01-28 11:15:00,42.13,42.13,42.05,42.05,871900.0,36.0385,36.0385,35.9701,35.9701,871900.0
2015-01-28 11:20:00,42.05,42.09,42.01,42.04,1173000.0,35.9701,36.0043,35.9359,35.9615,1173000.0
2015-01-28 11:25:00,42.04,42.1,42.0,42.01,991200.0,35.9615,36.0128,35.9273,35.9359,991200.0
2015-01-28 11:30:00,42.0,42.01,41.9,41.99,1014300.0,35.9273,35.9359,35.8418,35.9187,1014300.0
2015-01-28 11:35:00,42.0,42.05,41.97,42.0,996800.0,35.9273,35.9701,35.9016,35.9273,996800.0
2015-01-28 11:40:00,42.0,42.08,41.98,42.07,595300.0,35.9273,35.9957,35.9102,35.9872,595300.0
2015-01-28 11:45:00,42.07,42.13,42.04,42.12,571600.0,35.9872,36.0385,35.9615,36.0299,571600.0
2015-01-28 11:50:00,42.12,42.18,42.11,42.13,614300.0,36.0299,36.0813,36.0214,36.0385,614300.0
2015-01-28 11:55:00,42.14,42.18,42.11,42.16,617500.0,36.0471,36.0813,36.0214,36.0642,617500.0
2015-01-28 12:00:00,42.16,42.22,42.15,42.15,412900.0,36.0642,36.1155,36.0556,36.0556,412900.0
2015-01-28 12:05:00,42.15,42.24,42.14,42.18,545800.0,36.0556,36.1326,36.0471,36.0813,545800.0
2015-01-28 12:10:00,42.19,42.19,42.11,42.11,528900.0,36.0898,36.0898,36.0214,36.0214,528900.0
2015-01-28 12:15:00,42.12,42.16,42.09,42.14,488000.0,36.0299,36.0642,36.0043,36.0471,488000.0
2015-01-28 12:20:00,42.13,42.2,42.12,42.2,643000.0,36.0385,36.0984,36.0299,36.0984,643000.0
2015-01-28 12:25:00,42.2,42.21,42.16,42.17,416100.0,36.0984,36.1069,36.0642,36.0727,416100.0
2015-01-28 12:30:00,42.16,42.22,42.16,42.18,381900.0,36.0642,36.1155,36.0642,36.0813,381900.0
2015-01-28 12:35:00,42.18,42.22,42.15,42.16,411400.0,36.0813,36.1155,36.0556,36.0642,411400.0
2015-01-28 12:40:00,42.15,42.27,42.15,42.23,616700.0,36.0556,36.1583,36.0556,36.124,616700.0
2015-01-28 12:45:00,42.23,42.3,42.23,42.29,510000.0,36.124,36.1839,36.124,36.1754,510000.0
2015-01-28 12:50:00,42.29,42.3,42.22,42.23,292100.0,36.1754,36.1839,36.1155,36.124,292100.0
2015-01-28 12:55:00,42.25,42.27,42.21,42.23,200400.0,36.1412,36.1583,36.1069,36.124,200400.0
2015-01-28 13:00:00,42.23,42.25,42.17,42.25,501800.0,36.124,36.1412,36.0727,36.1412,501800.0
2015-01-28 13:05:00,42.25,42.33,42.23,42.33,632400.0,36.1412,36.2096,36.124,36.2096,632400.0
2015-01-28 13:10:00,42.33,42.34,42.29,42.29,705000.0,36.2096,36.2181,36.1754,36.1754,705000.0
2015-01-28 13:15:00,42.3,42.35,42.29,42.31,625000.0,36.1839,36.2267,36.1754,36.1925,625000.0
2015-01-28 13:20:00,42.31,42.34,42.28,42.3,527200.0,36.1925,36.2181,36.1668,36.1839,527200.0
2015-01-28 13:25:00,42.3,42.3,42.28,42.3,324200.0,36.1839,36.1839,36.1668,36.1839,324200.0
2015-01-28 13:30:00,42.3,42.38,42.28,42.38,568900.0,36.1839,36.2524,36.1668,36.2524,568900.0
2015-01-28 13:35:00,42.37,42.38,42.3,42.3,249400.0,36.2438,36.2524,36.1839,36.1839,249400.0
2015-01-28 13:40:00,42.3,42.33,42.28,42.33,384100.0,36.1839,36.2096,36.1668,36.2096,384100.0
2015-01-28 13:45:00,42.33,42.34,42.28,42.31,417100.0,36.2096,36.2181,36.1668,36.1925,417100.0
2015-01-28 13:50:00,42.31,42.35,42.29,42.3,395800.0,36.1925,36.2267,36.1754,36.1839,395800.0
2015-01-28 13:55:00,42.29,42.3,42.16,42.16,911000.0,36.1754,36.1839,36.0642,36.0642,911000.0
2015-01-28 14:00:00,42.16,42.35,42.16,42.22,781400.0,36.0642,36.2267,36.0642,36.1155,781400.0
2015-01-28 14:05:00,42.21,42.25,42.11,42.13,935000.0,36.1069,36.1412,36.0214,36.0385,935000.0
2015-01-28 14:10:00,42.14,42.15,42.03,42.05,898300.0,36.0471,36.0556,35.953,35.9701,898300.0
2015-01-28 14:15:00,42.05,42.09,42.02,42.07,895400.0,35.9701,36.0043,35.9444,35.9872,895400.0
2015-01-28 14:20:00,42.07,42.08,41.95,41.97,892400.0,35.9872,35.9957,35.8845,35.9016,892400.0
2015-01-28 14:25:00,41.97,41.97,41.78,41.83,1008700.0,35.9016,35.9016,35.7391,35.7819,1008700.0
2015-01-28 14:30:00,41.83,41.91,41.8,41.86,1248500.0,35.7819,35.8503,35.7562,35.8075,1248500.0
2015-01-28 14:35:00,41.86,41.96,41.85,41.91,657600.0,35.8075,35.8931,35.799,35.8503,657600.0
2015-01-28 14:40:00,41.91,41.91,41.83,41.89,767800.0,35.8503,35.8503,35.7819,35.8332,767800.0
2015-01-28 14:45:00,41.89,41.94,41.87,41.9,929300.0,35.8332,35.876,35.8161,35.8418,929300.0
2015-01-28 14:50:00,41.9,42.01,41.88,42.0,782300.0,35.8418,35.9359,35.8246,35.9273,782300.0
2015-01-28 14:55:00,42.0,42.03,41.95,41.98,875800.0,35.9273,35.953,35.8845,35.9102,875800.0
2015-01-28 15:00:00,41.98,42.03,41.91,41.93,965600.0,35.9102,35.953,35.8503,35.8674,965600.0
2015-01-28 15:05:00,41.93,41.95,41.83,41.88,746600.0,35.8674,35.8845,35.7819,35.8246,746600.0
2015-01-28 15:10:00,41.89,41.89,41.73,41.74,1040300.0,35.8332,35.8332,35.6963,35.7049,1040300.0
2015-01-28 15:15:00,41.73,41.74,41.61,41.62,1444700.0,35.6963,35.7049,35.5937,35.6022,1444700.0
2015-01-28 15:20:00,41.62,41.77,41.61,41.73,1403300.0,35.6022,35.7306,35.5937,35.6963,1403300.0
2015-01-28 15:25:00,41.72,41.73,41.57,41.65,1439000.0,35.6878,35.6963,35.5595,35.6279,1439000.0
2015-01-28 15:30:00,41.66,41.71,41.56,41.57,1175500.0,35.6365,35.6792,35.5509,35.5595,1175500.0
2015-01-28 15:35:00,41.56,41.56,41.38,41.4,1867700.0,35.5509,35.5509,35.3969,35.4141,1867700.0
2015-01-28 15:40:00,41.4,41.51,41.3,41.41,3356100.0,35.4141,35.5081,35.3285,35.4226,3356100.0
2015-01-28 15:45:00,41.41,41.57,41.25,41.49,2484800.0,35.4226,35.5595,35.2857,35.491,2484800.0
2015-01-28 15:50:00,41.5,41.5,41.18,41.18,2299300.0,35.4996,35.4996,35.2259,35.2259,2299300.0
2015-01-28 15:55:00,41.19,41.26,41.16,41.2,3376500.0,35.2344,35.2943,35.2088,35.243,3376500.0
2015-01-29 09:30:00,40.93,41.01,40.79,40.91,4274600.0,35.012,35.0804,34.8923,34.9949,4274600.0
2015-01-29 09:35:00,40.92,41.04,40.9,41.03,1578800.0,35.0035,35.1061,34.9863,35.0975,1578800.0
2015-01-29 09:40:00,41.03,41.13,40.94,41.05,1268500.0,35.0975,35.1831,35.0206,35.1147,1268500.0
2015-01-29 09:45:00,41.05,41.17,40.98,41.15,1090900.0,35.1147,35.2173,35.0548,35.2002,1090900.0
2015-01-29 09:50:00,41.14,41.26,41.01,41.25,741700.0,35.1916,35.2943,35.0804,35.2857,741700.0
2015-01-29 09:55:00,41.24,41.35,41.2,41.31,1124800.0,35.2772,35.3713,35.243,35.3371,1124800.0
2015-01-29 10:00:00,41.3,41.33,41.15,41.23,632400.0,35.3285,35.3542,35.2002,35.2686,632400.0
2015-01-29 10:05:00,41.23,41.3,41.07,41.15,875300.0,35.2686,35.3285,35.1318,35.2002,875300.0
2015-01-29 10:10:00,41.15,41.29,41.09,41.24,958400.0,35.2002,35.32,35.1489,35.2772,958400.0
2015-01-29 10:15:00,41.24,41.38,41.15,41.32,458700.0,35.2772,35.3969,35.2002,35.3456,458700.0
2015-01-29 10:20:00,41.32,41.37,41.11,41.13,783000.0,35.3456,35.3884,35.166,35.1831,783000.0
2015-01-29 10:25:00,41.13,41.35,41.12,41.32,855400.0,35.1831,35.3713,35.1745,35.3456,855400.0
2015-01-29 10:30:00,41.31,41.44,41.27,41.31,984600.0,35.3371,35.4483,35.3028,35.3371,984600.0
2015-01-29 10:35:00,41.3,41.37,41.2,41.28,667800.0,35.3285,35.3884,35.243,35.3114,667800.0
2015-01-29 10:40:00,41.27,41.28,41.04,41.15,948300.0,35.3028,35.3114,35.1061,35.2002,948300.0
2015-01-29 10:45:00,41.15,41.17,41.1,41.15,541200.0,35.2002,35.2173,35.1574,35.2002,541200.0
2015-01-29 10:50:00,41.16,41.23,41.15,41.2,955200.0,35.2088,35.2686,35.2002,35.243,955200.0
2015-01-29 10:55:00,41.19,41.26,41.17,41.19,597700.0,35.2344,35.2943,35.2173,35.2344,597700.0
2015-01-29 11:00:00,41.18,41.19,41.04,41.09,507600.0,35.2259,35.2344,35.1061,35.1489,507600.0
2015-01-29 11:05:00,41.08,41.14,41.01,41.13,557500.0,35.1403,35.1916,35.0804,35.1831,557500.0
2015-01-29 11:10:00,41.13,41.19,41.11,41.14,428600.0,35.1831,35.2344,35.166,35.1916,428600.0
2015-01-29 11:15:00,41.14,41.23,41.11,41.12,561700.0,35.1916,35.2686,35.166,35.1745,561700.0
2015-01-29 11:20:00,41.11,41.18,41.11,41.13,499500.0,35.166,35.2259,35.166,35.1831,499500.0
2015-01-29 11:25:00,41.12,41.13,40.99,41.04,755900.0,35.1745,35.1831,35.0633,35.1061,755900.0
2015-01-29 11:30:00,41.04,41.17,41.03,41.15,361800.0,35.1061,35.2173,35.0975,35.2002,361800.0
2015-01-29 11:35:00,41.14,41.25,41.08,41.23,367700.0,35.1916,35.2857,35.1403,35.2686,367700.0
2015-01-29 11:40:00,41.23,41.29,41.18,41.25,689100.0,35.2686,35.32,35.2259,35.2857,689100.0
2015-01-29 11:45:00,41.25,41.28,41.2,41.25,531700.0,35.2857,35.3114,35.243,35.2857,531700.0
2015-01-29 11:50:00,41.25,41.32,41.24,41.26,292000.0,35.2857,35.3456,35.2772,35.2943,292000.0
2015-01-29 11:55:00,41.25,41.29,41.16,41.16,251900.0,35.2857,35.32,35.2088,35.2088,251900.0
2015-01-29 12:00:00,41.17,41.33,41.17,41.28,458800.0,35.2173,35.3542,35.2173,35.3114,458800.0
2015-01-29 12:05:00,41.29,41.38,41.28,41.32,368400.0,35.32,35.3969,35.3114,35.3456,368400.0
2015-01-29 12:10:00,41.33,41.35,41.22,41.26,224400.0,35.3542,35.3713,35.2601,35.2943,224400.0
2015-01-29 12:15:00,41.26,41.34,41.22,41.29,413800.0,35.2943,35.3627,35.2601,35.32,413800.0
2015-01-29 12:20:00,41.29,41.32,41.2,41.27,251600.0,35.32,35.3456,35.243,35.3028,251600.0
2015-01-29 12:25:00,41.27,41.3,41.19,41.22,282400.0,35.3028,35.3285,35.2344,35.2601,282400.0
2015-01-29 12:30:00,41.22,41.23,41.15,41.15,290700.0,35.2601,35.2686,35.2002,35.2002,290700.0
2015-01-29 12:35:00,41.16,41.19,41.14,41.18,295000.0,35.2088,35.2344,35.1916,35.2259,295000.0
2015-01-29 12:40:00,41.18,41.22,41.13,41.13,352900.0,35.2259,35.2601,35.1831,35.1831,352900.0
2015-01-29 12:45:00,41.14,41.2,41.1,41.17,437800.0,35.1916,35.243,35.1574,35.2173,437800.0
2015-01-29 12:50:00,41.16,41.24,41.15,41.21,442000.0,35.2088,35.2772,35.2002,35.2515,442000.0
2015-01-29 12:55:00,41.22,41.27,41.18,41.26,228900.0,35.2601,35.3028,35.2259,35.2943,228900.0
2015-01-29 13:00:00,41.26,41.32,41.24,41.27,382300.0,35.2943,35.3456,35.2772,35.3028,382300.0
2015-01-29 13:05:00,41.26,41.29,41.2,41.22,326500.0,35.2943,35.32,35.243,35.2601,326500.0
2015-01-29 13:10:00,41.22,41.36,41.21,41.33,500100.0,35.2601,35.3798,35.2515,35.3542,500100.0
2015-01-29 13:15:00,41.33,41.39,41.33,41.38,366000.0,35.3542,35.4055,35.3542,35.3969,366000.0
2015-01-29 13:20:00,41.38,41.41,41.33,41.37,361500.0,35.3969,35.4226,35.3542,35.3884,361500.0
2015-01-29 13:25:00,41.37,41.44,41.35,41.41,323000.0,35.3884,35.4483,35.3713,35.4226,323000.0
2015-01-29 13:30:00,41.4,41.41,41.36,41.4,239200.0,35.4141,35.4226,35.3798,35.4141,239200.0
2015-01-29 13:35:00,41.39,41.57,41.39,41.55,545700.0,35.4055,35.5595,35.4055,35.5424,545700.0
2015-01-29 13:40:00,41.55,41.64,41.54,41.55,513500.0,35.5424,35.6194,35.5338,35.5424,513500.0
2015-01-29 13:45:00,41.55,41.63,41.53,41.6,275000.0,35.5424,35.6108,35.5253,35.5851,275000.0
2015-01-29 13:50:00,41.61,41.76,41.6,41.71,781000.0,35.5937,35.722,35.5851,35.6792,781000.0
2015-01-29 13:55:00,41.71,41.74,41.66,41.66,411800.0,35.6792,35.7049,35.6365,35.6365,411800.0
2015-01-29 14:00:00,41.66,41.71,41.65,41.71,306100.0,35.6365,35.6792,35.6279,35.6792,306100.0
2015-01-29 14:05:00,41.71,41.75,41.67,41.67,417200.0,35.6792,35.7134,35.645,35.645,417200.0
2015-01-29 14:10:00,41.67,41.74,41.63,41.74,415000.0,35.645,35.7049,35.6108,35.7049,415000.0
2015-01-29 14:15:00,41.73,41.74,41.63,41.65,389200.0,35.6963,35.7049,35.6108,35.6279,389200.0
2015-01-29 14:20:00,41.65,41.75,41.63,41.73,386300.0,35.6279,35.7134,35.6108,35.6963,386300.0
2015-01-29 14:25:00,41.72,41.88,41.72,41.87,599500.0,35.6878,35.8246,35.6878,35.8161,599500.0
2015-01-29 14:30:00,41.88,41.93,41.85,41.92,732300.0,35.8246,35.8674,35.799,35.8589,732300.0
2015-01-29 14:35:00,41.92,41.93,41.85,41.9,436800.0,35.8589,35.8674,35.799,35.8418,436800.0
2015-01-29 14:40:00,41.9,41.93,41.86,41.9,684300.0,35.8418,35.8674,35.8075,35.8418,684300.0
2015-01-29 14:45:00,41.9,41.93,41.82,41.83,537100.0,35.8418,35.8674,35.7733,35.7819,537100.0
2015-01-29 14:50:00,41.83,41.89,41.78,41.84,352600.0,35.7819,35.8332,35.7391,35.7904,352600.0
2015-01-29 14:55:00,41.85,41.88,41.8,41.86,303900.0,35.799,35.8246,35.7562,35.8075,303900.0
2015-01-29 15:00:00,41.86,41.88,41.81,41.81,289300.0,35.8075,35.8246,35.7648,35.7648,289300.0
2015-01-29 15:05:00,41.82,41.95,41.81,41.94,393800.0,35.7733,35.8845,35.7648,35.876,393800.0
2015-01-29 15:10:00,41.94,41.95,41.9,41.91,778400.0,35.876,35.8845,35.8418,35.8503,778400.0
2015-01-29 15:15:00,41.92,41.95,41.87,41.94,434200.0,35.8589,35.8845,35.8161,35.876,434200.0
2015-01-29 15:20:00,41.95,42.08,41.93,42.07,665800.0,35.8845,35.9957,35.8674,35.9872,665800.0
2015-01-29 15:25:00,42.06,42.12,42.04,42.05,583900.0,35.9786,36.0299,35.9615,35.9701,583900.0
2015-01-29 15:30:00,42.06,42.1,42.02,42.04,849400.0,35.9786,36.0128,35.9444,35.9615,849400.0
2015-01-29 15:35:00,42.04,42.09,41.98,42.08,749100.0,35.9615,36.0043,35.9102,35.9957,749100.0
2015-01-29 15:40:00,42.07,42.12,41.99,42.0,566700.0,35.9872,36.0299,35.9187,35.9273,566700.0
2015-01-29 15:45:00,42.0,42.04,41.98,42.0,746000.0,35.9273,35.9615,35.9102,35.9273,746000.0
2015-01-29 15:50:00,42.01,42.04,41.99,42.01,904400.0,35.9359,35.9615,35.9187,35.9359,904400.0
2015-01-29 15:55:00,42.02,42.04,41.95,42.02,1292000.0,35.9444,35.9615,35.8845,35.9444,1292000.0
2015-01-30 09:30:00,41.49,41.57,41.27,41.46,2800700.0,35.491,35.5595,35.3028,35.4654,2800700.0
2015-01-30 09:35:00,41.46,41.58,41.38,41.39,1259400.0,35.4654,35.568,35.3969,35.4055,1259400.0
2015-01-30 09:40:00,41.4,41.48,41.16,41.24,1170200.0,35.4141,35.4825,35.2088,35.2772,1170200.0
2015-01-30 09:45:00,41.23,41.4,41.22,41.23,996300.0,35.2686,35.4141,35.2601,35.2686,996300.0
2015-01-30 09:50:00,41.23,41.35,41.18,41.25,1282600.0,35.2686,35.3713,35.2259,35.2857,1282600.0
2015-01-30 09:55:00,41.25,41.32,41.19,41.21,1068000.0,35.2857,35.3456,35.2344,35.2515,1068000.0
2015-01-30 10:00:00,41.2,41.32,41.16,41.27,712100.0,35.243,35.3456,35.2088,35.3028,712100.0
2015-01-30 10:05:00,41.27,41.33,41.14,41.15,802800.0,35.3028,35.3542,35.1916,35.2002,802800.0
2015-01-30 10:10:00,41.14,41.17,41.04,41.12,1236700.0,35.1916,35.2173,35.1061,35.1745,1236700.0
2015-01-30 10:15:00,41.11,41.19,41.04,41.06,1156700.0,35.166,35.2344,35.1061,35.1232,1156700.0
2015-01-30 10:20:00,41.05,41.07,41.01,41.05,1191100.0,35.1147,35.1318,35.0804,35.1147,1191100.0
2015-01-30 10:25:00,41.05,41.1,41.04,41.05,655100.0,35.1147,35.1574,35.1061,35.1147,655100.0
2015-01-30 10:30:00,41.05,41.05,40.89,40.95,1019200.0,35.1147,35.1147,34.9778,35.0291,1019200.0
2015-01-30 10:35:00,40.95,40.97,40.88,40.91,815700.0,35.0291,35.0462,34.9692,34.9949,815700.0
2015-01-30 10:40:00,40.92,41.01,40.9,40.95,729700.0,35.0035,35.0804,34.9863,35.0291,729700.0
2015-01-30 10:45:00,40.95,41.01,40.93,40.98,768600.0,35.0291,35.0804,35.012,35.0548,768600.0
2015-01-30 10:50:00,40.98,41.01,40.92,40.96,726700.0,35.0548,35.0804,35.0035,35.0377,726700.0
2015-01-30 10:55:00,40.95,40.98,40.94,40.97,1078100.0,35.0291,35.0548,35.0206,35.0462,1078100.0
2015-01-30 11:00:00,40.97,41.13,40.96,41.11,855500.0,35.0462,35.1831,35.0377,35.166,855500.0
2015-01-30 11:05:00,41.11,41.12,40.99,41.0,515700.0,35.166,35.1745,35.0633,35.0719,515700.0
2015-01-30 11:10:00,41.0,41.03,40.92,40.97,651000.0,35.0719,35.0975,35.0035,35.0462,651000.0
2015-01-30 11:15:00,40.96,40.97,40.88,40.92,668400.0,35.0377,35.0462,34.9692,35.0035,668400.0
2015-01-30 11:20:00,40.93,40.97,40.9,40.91,320500.0,35.012,35.0462,34.9863,34.9949,320500.0
2015-01-30 11:25:00,40.91,40.97,40.91,40.96,367400.0,34.9949,35.0462,34.9949,35.0377,367400.0
2015-01-30 11:30:00,40.95,41.01,40.95,40.96,467500.0,35.0291,35.0804,35.0291,35.0377,467500.0
2015-01-30 11:35:00,40.96,41.0,40.86,40.88,717600.0,35.0377,35.0719,34.9521,34.9692,717600.0
2015-01-30 11:40:00,40.88,40.88,40.8,40.84,696400.0,34.9692,34.9692,34.9008,34.935,696400.0
2015-01-30 11:45:00,40.83,40.84,40.76,40.77,529200.0,34.9265,34.935,34.8666,34.8751,529200.0
2015-01-30 11:50:00,40.76,40.85,40.76,40.8,883000.0,34.8666,34.9436,34.8666,34.9008,883000.0
2015-01-30 11:55:00,40.8,40.91,40.79,40.88,945200.0,34.9008,34.9949,34.8923,34.9692,945200.0
2015-01-30 12:00:00,40.88,41.04,40.88,41.01,792800.0,34.9692,35.1061,34.9692,35.0804,792800.0
2015-01-30 12:05:00,41.01,41.06,41.0,41.01,310000.0,35.0804,35.1232,35.0719,35.0804,310000.0
2015-01-30 12:10:00,41.01,41.13,41.0,41.1,501300.0,35.0804,35.1831,35.0719,35.1574,501300.0
2015-01-30 12:15:00,41.09,41.16,41.08,41.1,485600.0,35.1489,35.2088,35.1403,35.1574,485600.0
2015-01-30 12:20:00,41.1,41.16,41.09,41.12,423900.0,35.1574,35.2088,35.1489,35.1745,423900.0
2015-01-30 12:25:00,41.13,41.17,41.1,41.17,428000.0,35.1831,35.2173,35.1574,35.2173,428000.0
2015-01-30 12:30:00,41.16,41.17,41.1,41.11,338000.0,35.2088,35.2173,35.1574,35.166,338000.0
2015-01-30 12:35:00,41.11,41.12,41.06,41.1,541600.0,35.166,35.1745,35.1232,35.1574,541600.0
2015-01-30 12:40:00,41.09,41.11,41.07,41.07,392500.0,35.1489,35.166,35.1318,35.1318,392500.0
2015-01-30 12:45:00,41.07,41.08,41.02,41.05,372000.0,35.1318,35.1403,35.089,35.1147,372000.0
2015-01-30 12:50:00,41.05,41.06,41.0,41.01,600100.0,35.1147,35.1232,35.0719,35.0804,600100.0
2015-01-30 12:55:00,41.02,41.02,40.91,40.99,450700.0,35.089,35.089,34.9949,35.0633,450700.0
2015-01-30 13:00:00,40.99,41.02,40.97,41.0,305800.0,35.0633,35.089,35.0462,35.0719,305800.0
2015-01-30 13:05:00,41.0,41.0,40.9,40.94,350200.0,35.0719,35.0719,34.9863,35.0206,350200.0
2015-01-30 13:10:00,40.94,40.95,40.87,40.88,357500.0,35.0206,35.0291,34.9607,34.9692,357500.0
2015-01-30 13:15:00,40.87,40.88,40.81,40.84,411600.0,34.9607,34.9692,34.9094,34.935,411600.0
2015-01-30 13:20:00,40.85,40.91,40.83,40.88,299200.0,34.9436,34.9949,34.9265,34.9692,299200.0
2015-01-30 13:25:00,40.87,40.95,40.87,40.93,317500.0,34.9607,35.0291,34.9607,35.012,317500.0
2015-01-30 13:30:00,40.94,41.0,40.92,40.98,218900.0,35.0206,35.0719,35.0035,35.0548,218900.0
2015-01-30 13:35:00,40.98,41.0,40.95,40.96,179300.0,35.0548,35.0719,35.0291,35.0377,179300.0
2015-01-30 13:40:00,40.96,41.0,40.92,41.0,406800.0,35.0377,35.0719,35.0035,35.0719,406800.0
2015-01-30 13:45:00,41.0,41.05,40.96,41.04,651200.0,35.0719,35.1147,35.0377,35.1061,651200.0
2015-01-30 13:50:00,41.05,41.06,40.95,40.97,379200.0,35.1147,35.1232,35.0291,35.0462,379200.0
2015-01-30 13:55:00,40.97,41.04,40.93,41.0,597400.0,35.0462,35.1061,35.012,35.0719,597400.0
2015-01-30 14:00:00,41.0,41.0,40.88,40.93,397400.0,35.0719,35.0719,34.9692,35.012,397400.0
2015-01-30 14:05:00,40.93,40.94,40.87,40.93,466000.0,35.012,35.0206,34.9607,35.012,466000.0
2015-01-30 14:10:00,40.92,40.94,40.83,40.84,442700.0,35.0035,35.0206,34.9265,34.935,442700.0
2015-01-30 14:15:00,40.84,40.97,40.82,40.95,609600.0,34.935,35.0462,34.9179,35.0291,609600.0
2015-01-30 14:20:00,40.94,40.99,40.92,40.95,513100.0,35.0206,35.0633,35.0035,35.0291,513100.0
2015-01-30 14:25:00,40.95,41.01,40.93,40.99,579600.0,35.0291,35.0804,35.012,35.0633,579600.0
2015-01-30 14:30:00,40.99,41.0,40.93,40.94,472500.0,35.0633,35.0719,35.012,35.0206,472500.0
2015-01-30 14:35:00,40.95,40.97,40.82,40.83,534100.0,35.0291,35.0462,34.9179,34.9265,534100.0
2015-01-30 14:40:00,40.82,40.84,40.77,40.78,1461800.0,34.9179,34.935,34.8751,34.8837,1461800.0
2015-01-30 14:45:00,40.77,40.78,40.65,40.67,1675100.0,34.8751,34.8837,34.7725,34.7896,1675100.0
2015-01-30 14:50:00,40.67,40.72,40.56,40.7,1286000.0,34.7896,34.8324,34.6955,34.8153,1286000.0
2015-01-30 14:55:00,40.7,40.75,40.67,40.7,699000.0,34.8153,34.858,34.7896,34.8153,699000.0
2015-01-30 15:00:00,40.7,40.77,40.61,40.63,821100.0,34.8153,34.8751,34.7383,34.7554,821100.0
2015-01-30 15:05:00,40.64,40.68,40.55,40.6,1089800.0,34.7639,34.7982,34.687,34.7297,1089800.0
2015-01-30 15:10:00,40.6,40.65,40.58,40.63,1426000.0,34.7297,34.7725,34.7126,34.7554,1426000.0
2015-01-30 15:15:00,40.63,40.65,40.58,40.6,926700.0,34.7554,34.7725,34.7126,34.7297,926700.0
2015-01-30 15:20:00,40.59,40.64,40.51,40.61,1865900.0,34.7212,34.7639,34.6527,34.7383,1865900.0
2015-01-30 15:25:00,40.61,40.65,40.55,40.62,1209800.0,34.7383,34.7725,34.687,34.7468,1209800.0
2015-01-30 15:30:00,40.61,40.65,40.56,40.6,1481700.0,34.7383,34.7725,34.6955,34.7297,1481700.0
2015-01-30 15:35:00,40.59,40.68,40.5,40.54,1604100.0,34.7212,34.7982,34.6442,34.6784,1604100.0
2015-01-30 15:40:00,40.54,40.55,40.36,40.48,2712300.0,34.6784,34.687,34.5244,34.6271,2712300.0
2015-01-30 15:45:00,40.47,40.51,40.4,40.41,1455000.0,34.6185,34.6527,34.5586,34.5672,1455000.0
2015-01-30 15:50:00,40.4,40.45,40.35,40.41,2141600.0,34.5586,34.6014,34.5159,34.5672,2141600.0
2015-01-30 15:55:00,40.41,40.46,40.35,40.42,3800600.0,34.5672,34.61,34.5159,34.5757,3800600.0
2015-02-02 09:30:00,40.59,40.77,40.52,40.65,2484500.0,34.7212,34.8751,34.6613,34.7725,2484500.0
2015-02-02 09:35:00,40.64,40.7,40.5,40.59,663500.0,34.7639,34.8153,34.6442,34.7212,663500.0
2015-02-02 09:40:00,40.59,40.59,40.48,40.59,873900.0,34.7212,34.7212,34.6271,34.7212,873900.0
2015-02-02 09:45:00,40.59,40.69,40.54,40.55,880800.0,34.7212,34.8067,34.6784,34.687,880800.0
2015-02-02 09:50:00,40.55,40.57,40.49,40.52,825200.0,34.687,34.7041,34.6356,34.6613,825200.0
2015-02-02 09:55:00,40.52,40.6,40.48,40.54,947600.0,34.6613,34.7297,34.6271,34.6784,947600.0
2015-02-02 10:00:00,40.53,40.54,40.37,40.45,1338200.0,34.6698,34.6784,34.533,34.6014,1338200.0
2015-02-02 10:05:00,40.46,40.46,40.23,40.32,887300.0,34.61,34.61,34.4132,34.4902,887300.0
2015-02-02 10:10:00,40.32,40.48,40.3,40.37,1162700.0,34.4902,34.6271,34.4731,34.533,1162700.0
2015-02-02 10:15:00,40.36,40.44,40.34,40.43,525200.0,34.5244,34.5929,34.5073,34.5843,525200.0
2015-02-02 10:20:00,40.43,40.46,40.37,40.4,498300.0,34.5843,34.61,34.533,34.5586,498300.0
2015-02-02 10:25:00,40.4,40.53,40.3,40.31,585200.0,34.5586,34.6698,34.4731,34.4817,585200.0
2015-02-02 10:30:00,40.3,40.39,40.3,40.39,881300.0,34.4731,34.5501,34.4731,34.5501,881300.0
2015-02-02 10:35:00,40.39,40.59,40.37,40.47,577200.0,34.5501,34.7212,34.533,34.6185,577200.0
2015-02-02 10:40:00,40.47,40.52,40.45,40.51,634100.0,34.6185,34.6613,34.6014,34.6527,634100.0
2015-02-02 10:45:00,40.5,40.55,40.48,40.52,431400.0,34.6442,34.687,34.6271,34.6613,431400.0
2015-02-02 10:50:00,40.52,40.64,40.49,40.57,588000.0,34.6613,34.7639,34.6356,34.7041,588000.0
2015-02-02 10:55:00,40.57,40.59,40.5,40.5,384100.0,34.7041,34.7212,34.6442,34.6442,384100.0
2015-02-02 11:00:00,40.5,40.6,40.48,40.58,487100.0,34.6442,34.7297,34.6271,34.7126,487100.0
2015-02-02 11:05:00,40.58,40.62,40.55,40.61,376500.0,34.7126,34.7468,34.687,34.7383,376500.0
2015-02-02 11:10:00,40.61,40.71,40.61,40.67,474100.0,34.7383,34.8238,34.7383,34.7896,474100.0
2015-02-02 11:15:00,40.68,40.7,40.59,40.61,446800.0,34.7982,34.8153,34.7212,34.7383,446800.0
2015-02-02 11:20:00,40.6,40.7,40.58,40.66,270200.0,34.7297,34.8153,34.7126,34.781,270200.0
2015-02-02 11:25:00,40.68,40.75,40.6,40.71,576300.0,34.7982,34.858,34.7297,34.8238,576300.0
2015-02-02 11:30:00,40.72,40.83,40.67,40.8,789200.0,34.8324,34.9265,34.7896,34.9008,789200.0
2015-02-02 11:35:00,40.81,40.89,40.8,40.83,921200.0,34.9094,34.9778,34.9008,34.9265,921200.0
2015-02-02 11:40:00,40.82,40.86,40.74,40.77,626900.0,34.9179,34.9521,34.8495,34.8751,626900.0
2015-02-02 11:45:00,40.77,40.81,40.75,40.76,519800.0,34.8751,34.9094,34.858,34.8666,519800.0
2015-02-02 11:50:00,40.76,40.84,40.74,40.82,410500.0,34.8666,34.935,34.8495,34.9179,410500.0
2015-02-02 11:55:00,40.82,40.87,40.76,40.86,869800.0,34.9179,34.9607,34.8666,34.9521,869800.0
2015-02-02 12:00:00,40.86,40.9,40.8,40.87,709600.0,34.9521,34.9863,34.9008,34.9607,709600.0
2015-02-02 12:05:00,40.86,40.88,40.82,40.88,323100.0,34.9521,34.9692,34.9179,34.9692,323100.0
2015-02-02 12:10:00,40.88,40.88,40.81,40.87,296600.0,34.9692,34.9692,34.9094,34.9607,296600.0
2015-02-02 12:15:00,40.86,40.95,40.86,40.95,266500.0,34.9521,35.0291,34.9521,35.0291,266500.0
2015-02-02 12:20:00,40.94,40.96,40.85,40.86,248700.0,35.0206,35.0377,34.9436,34.9521,248700.0
2015-02-02 12:25:00,40.86,40.92,40.85,40.92,255100.0,34.9521,35.0035,34.9436,35.0035,255100.0
2015-02-02 12:30:00,40.92,40.94,40.88,40.91,422000.0,35.0035,35.0206,34.9692,34.9949,422000.0
2015-02-02 12:35:00,40.92,40.97,40.89,40.91,290600.0,35.0035,35.0462,34.9778,34.9949,290600.0
2015-02-02 12:40:00,40.92,40.96,40.88,40.91,303900.0,35.0035,35.0377,34.9692,34.9949,303900.0
2015-02-02 12:45:00,40.9,40.92,40.72,40.75,604000.0,34.9863,35.0035,34.8324,34.858,604000.0
2015-02-02 12:50:00,40.75,40.79,40.72,40.78,302900.0,34.858,34.8923,34.8324,34.8837,302900.0
2015-02-02 12:55:00,40.77,40.78,40.69,40.71,318200.0,34.8751,34.8837,34.8067,34.8238,318200.0
2015-02-02 13:00:00,40.7,40.71,40.63,40.69,318500.0,34.8153,34.8238,34.7554,34.8067,318500.0
2015-02-02 13:05:00,40.69,40.75,40.67,40.74,364800.0,34.8067,34.858,34.7896,34.8495,364800.0
2015-02-02 13:10:00,40.74,40.76,40.71,40.73,315100.0,34.8495,34.8666,34.8238,34.8409,315100.0
2015-02-02 13:15:00,40.73,40.77,40.68,40.77,307800.0,34.8409,34.8751,34.7982,34.8751,307800.0
2015-02-02 13:20:00,40.77,40.89,40.76,40.87,445000.0,34.8751,34.9778,34.8666,34.9607,445000.0
2015-02-02 13:25:00,40.87,40.89,40.84,40.89,324400.0,34.9607,34.9778,34.935,34.9778,324400.0
2015-02-02 13:30:00,40.89,40.95,40.83,40.84,406200.0,34.9778,35.0291,34.9265,34.935,406200.0
2015-02-02 13:35:00,40.84,40.85,40.77,40.8,573000.0,34.935,34.9436,34.8751,34.9008,573000.0
2015-02-02 13:40:00,40.79,40.83,40.69,40.73,625000.0,34.8923,34.9265,34.8067,34.8409,625000.0
2015-02-02 13:45:00,40.72,40.79,40.7,40.74,409300.0,34.8324,34.8923,34.8153,34.8495,409300.0
2015-02-02 13:50:00,40.74,40.78,40.69,40.72,296200.0,34.8495,34.8837,34.8067,34.8324,296200.0
2015-02-02 13:55:00,40.72,40.72,40.64,40.67,459700.0,34.8324,34.8324,34.7639,34.7896,459700.0
2015-02-02 14:00:00,40.67,40.77,40.65,40.73,410400.0,34.7896,34.8751,34.7725,34.8409,410400.0
2015-02-02 14:05:00,40.72,40.82,40.71,40.76,294900.0,34.8324,34.9179,34.8238,34.8666,294900.0
2015-02-02 14:10:00,40.76,40.79,40.73,40.79,240600.0,34.8666,34.8923,34.8409,34.8923,240600.0
2015-02-02 14:15:00,40.79,40.85,40.77,40.83,304400.0,34.8923,34.9436,34.8751,34.9265,304400.0
2015-02-02 14:20:00,40.83,40.88,40.82,40.84,193800.0,34.9265,34.9692,34.9179,34.935,193800.0
2015-02-02 14:25:00,40.84,40.91,40.82,40.91,301800.0,34.935,34.9949,34.9179,34.9949,301800.0
2015-02-02 14:30:00,40.91,40.95,40.88,40.94,312000.0,34.9949,35.0291,34.9692,35.0206,312000.0
2015-02-02 14:35:00,40.95,40.99,40.92,40.96,600500.0,35.0291,35.0633,35.0035,35.0377,600500.0
2015-02-02 14:40:00,40.97,40.99,40.93,40.94,303100.0,35.0462,35.0633,35.012,35.0206,303100.0
2015-02-02 14:45:00,40.95,40.95,40.82,40.87,372900.0,35.0291,35.0291,34.9179,34.9607,372900.0
2015-02-02 14:50:00,40.88,40.99,40.86,40.9,374600.0,34.9692,35.0633,34.9521,34.9863,374600.0
2015-02-02 14:55:00,40.9,40.91,40.81,40.86,372500.0,34.9863,34.9949,34.9094,34.9521,372500.0
2015-02-02 15:00:00,40.85,40.88,40.81,40.85,267300.0,34.9436,34.9692,34.9094,34.9436,267300.0
2015-02-02 15:05:00,40.86,40.93,40.81,40.93,447400.0,34.9521,35.012,34.9094,35.012,447400.0
2015-02-02 15:10:00,40.93,41.0,40.89,40.98,655400.0,35.012,35.0719,34.9778,35.0548,655400.0
2015-02-02 15:15:00,40.99,41.03,40.95,40.99,672400.0,35.0633,35.0975,35.0291,35.0633,672400.0
2015-02-02 15:20:00,40.98,41.08,40.97,41.03,631300.0,35.0548,35.1403,35.0462,35.0975,631300.0
2015-02-02 15:25:00,41.02,41.06,40.99,41.05,348600.0,35.089,35.1232,35.0633,35.1147,348600.0
2015-02-02 15:30:00,41.04,41.1,41.01,41.06,383200.0,35.1061,35.1574,35.0804,35.1232,383200.0
2015-02-02 15:35:00,41.06,41.25,41.03,41.23,888900.0,35.1232,35.2857,35.0975,35.2686,888900.0
2015-02-02 15:40:00,41.24,41.37,41.22,41.31,953600.0,35.2772,35.3884,35.2601,35.3371,953600.0
2015-02-02 15:45:00,41.31,41.36,41.24,41.29,921700.0,35.3371,35.3798,35.2772,35.32,921700.0
2015-02-02 15:50:00,41.29,41.33,41.24,41.28,1092100.0,35.32,35.3542,35.2772,35.3114,1092100.0
2015-02-02 15:55:00,41.29,41.31,41.25,41.28,1280600.0,35.32,35.3371,35.2857,35.3114,1280600.0
2015-02-03 09:30:00,41.63,41.88,41.6,41.65,1855400.0,35.6108,35.8246,35.5851,35.6279,1855400.0
2015-02-03 09:35:00,41.65,41.93,41.54,41.81,1389700.0,35.6279,35.8674,35.5338,35.7648,1389700.0
2015-02-03 09:40:00,41.82,41.82,41.58,41.61,955300.0,35.7733,35.7733,35.568,35.5937,955300.0
2015-02-03 09:45:00,41.61,41.63,41.55,41.61,704600.0,35.5937,35.6108,35.5424,35.5937,704600.0
2015-02-03 09:50:00,41.61,41.66,41.56,41.57,592600.0,35.5937,35.6365,35.5509,35.5595,592600.0
2015-02-03 09:55:00,41.58,41.64,41.56,41.56,322100.0,35.568,35.6194,35.5509,35.5509,322100.0
2015-02-03 10:00:00,41.57,41.6,41.34,41.39,845900.0,35.5595,35.5851,35.3627,35.4055,845900.0
2015-02-03 10:05:00,41.39,41.44,41.33,41.35,764700.0,35.4055,35.4483,35.3542,35.3713,764700.0
2015-02-03 10:10:00,41.36,41.37,41.28,41.3,590100.0,35.3798,35.3884,35.3114,35.3285,590100.0
2015-02-03 10:15:00,41.3,41.35,41.26,41.3,631500.0,35.3285,35.3713,35.2943,35.3285,631500.0
2015-02-03 10:20:00,41.29,41.36,41.27,41.31,524100.0,35.32,35.3798,35.3028,35.3371,524100.0
2015-02-03 10:25:00,41.3,41.41,41.29,41.41,490900.0,35.3285,35.4226,35.32,35.4226,490900.0
2015-02-03 10:30:00,41.41,41.46,41.4,41.41,579100.0,35.4226,35.4654,35.4141,35.4226,579100.0
2015-02-03 10:35:00,41.41,41.49,41.4,41.48,866800.0,35.4226,35.491,35.4141,35.4825,866800.0
2015-02-03 10:40:00,41.48,41.52,41.4,41.4,574700.0,35.4825,35.5167,35.4141,35.4141,574700.0
2015-02-03 10:45:00,41.4,41.41,41.2,41.2,1342000.0,35.4141,35.4226,35.243,35.243,1342000.0
2015-02-03 10:50:00,41.2,41.28,41.17,41.25,1006500.0,35.243,35.3114,35.2173,35.2857,1006500.0
2015-02-03 10:55:00,41.25,41.28,41.2,41.22,1216700.0,35.2857,35.3114,35.243,35.2601,1216700.0
2015-02-03 11:00:00,41.21,41.25,41.15,41.16,751300.0,35.2515,35.2857,35.2002,35.2088,751300.0
2015-02-03 11:05:00,41.15,41.23,41.11,41.22,567400.0,35.2002,35.2686,35.166,35.2601,567400.0
2015-02-03 11:10:00,41.21,41.22,41.12,41.13,546100.0,35.2515,35.2601,35.1745,35.1831,546100.0
2015-02-03 11:15:00,41.14,41.22,41.13,41.18,589000.0,35.1916,35.2601,35.1831,35.2259,589000.0
2015-02-03 11:20:00,41.18,41.24,41.17,41.23,576100.0,35.2259,35.2772,35.2173,35.2686,576100.0
2015-02-03 11:25:00,41.23,41.28,41.1,41.12,838400.0,35.2686,35.3114,35.1574,35.1745,838400.0
2015-02-03 11:30:00,41.13,41.2,41.13,41.17,394300.0,35.1831,35.243,35.1831,35.2173,394300.0
2015-02-03 11:35:00,41.18,41.24,41.15,41.16,340200.0,35.2259,35.2772,35.2002,35.2088,340200.0
2015-02-03 11:40:00,41.17,41.21,41.15,41.21,254600.0,35.2173,35.2515,35.2002,35.2515,254600.0
2015-02-03 11:45:00,41.21,41.22,41.08,41.1,644100.0,35.2515,35.2601,35.1403,35.1574,644100.0
2015-02-03 11:50:00,41.1,41.13,41.09,41.09,603400.0,35.1574,35.1831,35.1489,35.1489,603400.0
2015-02-03 11:55:00,41.09,41.14,41.07,41.1,452600.0,35.1489,35.1916,35.1318,35.1574,452600.0
2015-02-03 12:00:00,41.1,41.12,41.04,41.09,495800.0,35.1574,35.1745,35.1061,35.1489,495800.0
2015-02-03 12:05:00,41.09,41.16,41.07,41.1,395200.0,35.1489,35.2088,35.1318,35.1574,395200.0
2015-02-03 12:10:00,41.11,41.18,41.1,41.16,218800.0,35.166,35.2259,35.1574,35.2088,218800.0
2015-02-03 12:15:00,41.16,41.17,41.13,41.16,221800.0,35.2088,35.2173,35.1831,35.2088,221800.0
2015-02-03 12:20:00,41.15,41.18,41.08,41.09,270800.0,35.2002,35.2259,35.1403,35.1489,270800.0
2015-02-03 12:25:00,41.1,41.18,41.08,41.14,175300.0,35.1574,35.2259,35.1403,35.1916,175300.0
2015-02-03 12:30:00,41.14,41.15,41.1,41.11,219500.0,35.1916,35.2002,35.1574,35.166,219500.0
2015-02-03 12:35:00,41.11,41.18,41.09,41.18,393300.0,35.166,35.2259,35.1489,35.2259,393300.0
2015-02-03 12:40:00,41.18,41.23,41.13,41.23,462500.0,35.2259,35.2686,35.1831,35.2686,462500.0
2015-02-03 12:45:00,41.24,41.26,41.18,41.22,345300.0,35.2772,35.2943,35.2259,35.2601,345300.0
2015-02-03 12:50:00,41.22,41.27,41.2,41.23,374300.0,35.2601,35.3028,35.243,35.2686,374300.0
2015-02-03 12:55:00,41.24,41.29,41.23,41.23,494400.0,35.2772,35.32,35.2686,35.2686,494400.0
2015-02-03 13:00:00,41.23,41.25,41.19,41.23,306700.0,35.2686,35.2857,35.2344,35.2686,306700.0
2015-02-03 13:05:00,41.23,41.29,41.19,41.28,274900.0,35.2686,35.32,35.2344,35.3114,274900.0
2015-02-03 13:10:00,41.29,41.33,41.23,41.29,316000.0,35.32,35.3542,35.2686,35.32,316000.0
2015-02-03 13:15:00,41.29,41.3,41.24,41.27,185800.0,35.32,35.3285,35.2772,35.3028,185800.0
2015-02-03 13:20:00,41.26,41.37,41.26,41.3,326400.0,35.2943,35.3884,35.2943,35.3285,326400.0
2015-02-03 13:25:00,41.3,41.34,41.26,41.27,164200.0,35.3285,35.3627,35.2943,35.3028,164200.0
2015-02-03 13:30:00,41.27,41.34,41.26,41.29,239300.0,35.3028,35.3627,35.2943,35.32,239300.0
2015-02-03 13:35:00,41.27,41.35,41.26,41.27,259100.0,35.3028,35.3713,35.2943,35.3028,259100.0
2015-02-03 13:40:00,41.27,41.29,41.24,41.25,376300.0,35.3028,35.32,35.2772,35.2857,376300.0
2015-02-03 13:45:00,41.25,41.29,41.24,41.26,391600.0,35.2857,35.32,35.2772,35.2943,391600.0
2015-02-03 13:50:00,41.26,41.33,41.25,41.33,406600.0,35.2943,35.3542,35.2857,35.3542,406600.0
2015-02-03 13:55:00,41.32,41.37,41.3,41.32,287800.0,35.3456,35.3884,35.3285,35.3456,287800.0
2015-02-03 14:00:00,41.33,41.38,41.29,41.3,395300.0,35.3542,35.3969,35.32,35.3285,395300.0
2015-02-03 14:05:00,41.3,41.31,41.25,41.25,414700.0,35.3285,35.3371,35.2857,35.2857,414700.0
2015-02-03 14:10:00,41.25,41.28,41.21,41.22,434900.0,35.2857,35.3114,35.2515,35.2601,434900.0
2015-02-03 14:15:00,41.23,41.25,41.15,41.19,378000.0,35.2686,35.2857,35.2002,35.2344,378000.0
2015-02-03 14:20:00,41.19,41.22,41.17,41.18,370000.0,35.2344,35.2601,35.2173,35.2259,370000.0
2015-02-03 14:25:00,41.18,41.19,41.12,41.13,322100.0,35.2259,35.2344,35.1745,35.1831,322100.0
2015-02-03 14:30:00,41.13,41.18,41.12,41.16,577300.0,35.1831,35.2259,35.1745,35.2088,577300.0
2015-02-03 14:35:00,41.15,41.19,41.12,41.17,619400.0,35.2002,35.2344,35.1745,35.2173,619400.0
2015-02-03 14:40:00,41.17,41.21,41.15,41.21,746600.0,35.2173,35.2515,35.2002,35.2515,746600.0
2015-02-03 14:45:00,41.2,41.24,41.19,41.23,653100.0,35.243,35.2772,35.2344,35.2686,653100.0
2015-02-03 14:50:00,41.23,41.28,41.22,41.26,378500.0,35.2686,35.3114,35.2601,35.2943,378500.0
2015-02-03 14:55:00,41.27,41.29,41.24,41.28,329600.0,35.3028,35.32,35.2772,35.3114,329600.0
2015-02-03 15:00:00,41.28,41.32,41.28,41.3,435100.0,35.3114,35.3456,35.3114,35.3285,435100.0
2015-02-03 15:05:00,41.31,41.31,41.23,41.29,328600.0,35.3371,35.3371,35.2686,35.32,328600.0
2015-02-03 15:10:00,41.29,41.31,41.25,41.3,451300.0,35.32,35.3371,35.2857,35.3285,451300.0
2015-02-03 15:15:00,41.3,41.37,41.29,41.35,794500.0,35.3285,35.3884,35.32,35.3713,794500.0
2015-02-03 15:20:00,41.35,41.4,41.34,41.4,589700.0,35.3713,35.4141,35.3627,35.4141,589700.0
2015-02-03 15:25:00,41.4,41.41,41.32,41.39,686400.0,35.4141,35.4226,35.3456,35.4055,686400.0
2015-02-03 15:30:00,41.39,41.4,41.29,41.3,655700.0,35.4055,35.4141,35.32,35.3285,655700.0
2015-02-03 15:35:00,41.29,41.34,41.28,41.32,496000.0,35.32,35.3627,35.3114,35.3456,496000.0
2015-02-03 15:40:00,41.31,41.36,41.3,41.31,405800.0,35.3371,35.3798,35.3285,35.3371,405800.0
2015-02-03 15:45:00,41.32,41.45,41.31,41.42,1293500.0,35.3456,35.4568,35.3371,35.4312,1293500.0
2015-02-03 15:50:00,41.41,41.52,41.41,41.48,1828600.0,35.4226,35.5167,35.4226,35.4825,1828600.0
2015-02-03 15:55:00,41.47,41.6,41.44,41.59,3508600.0,35.4739,35.5851,35.4483,35.5766,3508600.0
2015-02-04 09:30:00,41.94,41.98,41.62,41.75,1961400.0,35.876,35.9102,35.6022,35.7134,1961400.0
2015-02-04 09:35:00,41.75,41.79,41.7,41.7,746200.0,35.7134,35.7477,35.6707,35.6707,746200.0
2015-02-04 09:40:00,41.71,41.72,41.6,41.62,621100.0,35.6792,35.6878,35.5851,35.6022,621100.0
2015-02-04 09:45:00,41.61,41.77,41.6,41.75,695400.0,35.5937,35.7306,35.5851,35.7134,695400.0
2015-02-04 09:50:00,41.74,41.76,41.65,41.73,461000.0,35.7049,35.722,35.6279,35.6963,461000.0
2015-02-04 09:55:00,41.73,41.74,41.61,41.63,509300.0,35.6963,35.7049,35.5937,35.6108,509300.0
2015-02-04 10:00:00,41.63,41.74,41.55,41.56,849100.0,35.6108,35.7049,35.5424,35.5509,849100.0
2015-02-04 10:05:00,41.56,41.61,41.52,41.54,862600.0,35.5509,35.5937,35.5167,35.5338,862600.0
2015-02-04 10:10:00,41.54,41.55,41.37,41.39,1011300.0,35.5338,35.5424,35.3884,35.4055,1011300.0
2015-02-04 10:15:00,41.39,41.46,41.36,41.45,573100.0,35.4055,35.4654,35.3798,35.4568,573100.0
2015-02-04 10:20:00,41.45,41.46,41.39,41.41,493900.0,35.4568,35.4654,35.4055,35.4226,493900.0
2015-02-04 10:25:00,41.41,41.43,41.38,41.4,443300.0,35.4226,35.4397,35.3969,35.4141,443300.0
2015-02-04 10:30:00,41.39,41.48,41.36,41.45,525800.0,35.4055,35.4825,35.3798,35.4568,525800.0
2015-02-04 10:35:00,41.44,41.47,41.36,41.45,301600.0,35.4483,35.4739,35.3798,35.4568,301600.0
2015-02-04 10:40:00,41.45,41.61,41.43,41.58,388900.0,35.4568,35.5937,35.4397,35.568,388900.0
2015-02-04 10:45:00,41.57,41.59,41.51,41.54,214600.0,35.5595,35.5766,35.5081,35.5338,214600.0
2015-02-04 10:50:00,41.55,41.56,41.51,41.55,174200.0,35.5424,35.5509,35.5081,35.5424,174200.0
2015-02-04 10:55:00,41.55,41.58,41.54,41.55,362800.0,35.5424,35.568,35.5338,35.5424,362800.0
2015-02-04 11:00:00,41.55,41.62,41.53,41.55,259100.0,35.5424,35.6022,35.5253,35.5424,259100.0
2015-02-04 11:05:00,41.55,41.59,41.54,41.55,209400.0,35.5424,35.5766,35.5338,35.5424,209400.0
2015-02-04 11:10:00,41.57,41.58,41.53,41.57,274000.0,35.5595,35.568,35.5253,35.5595,274000.0
2015-02-04 11:15:00,41.58,41.58,41.52,41.53,188600.0,35.568,35.568,35.5167,35.5253,188600.0
2015-02-04 11:20:00,41.53,41.58,41.52,41.57,229500.0,35.5253,35.568,35.5167,35.5595,229500.0
2015-02-04 11:25:00,41.57,41.6,41.54,41.6,281200.0,35.5595,35.5851,35.5338,35.5851,281200.0
2015-02-04 11:30:00,41.6,41.66,41.59,41.64,299200.0,35.5851,35.6365,35.5766,35.6194,299200.0
2015-02-04 11:35:00,41.64,41.67,41.62,41.66,277900.0,35.6194,35.645,35.6022,35.6365,277900.0
2015-02-04 11:40:00,41.65,41.66,41.63,41.65,175300.0,35.6279,35.6365,35.6108,35.6279,175300.0
2015-02-04 11:45:00,41.65,41.66,41.62,41.63,179100.0,35.6279,35.6365,35.6022,35.6108,179100.0
2015-02-04 11:50:00,41.63,41.63,41.6,41.61,158100.0,35.6108,35.6108,35.5851,35.5937,158100.0
2015-02-04 11:55:00,41.6,41.64,41.6,41.64,161800.0,35.5851,35.6194,35.5851,35.6194,161800.0
2015-02-04 12:00:00,41.64,41.65,41.62,41.65,194100.0,35.6194,35.6279,35.6022,35.6279,194100.0
2015-02-04 12:05:00,41.65,41.67,41.64,41.67,120600.0,35.6279,35.645,35.6194,35.645,120600.0
2015-02-04 12:10:00,41.67,41.7,41.66,41.67,142000.0,35.645,35.6707,35.6365,35.645,142000.0
2015-02-04 12:15:00,41.66,41.69,41.64,41.65,209100.0,35.6365,35.6621,35.6194,35.6279,209100.0
2015-02-04 12:20:00,41.65,41.7,41.64,41.68,116100.0,35.6279,35.6707,35.6194,35.6536,116100.0
2015-02-04 12:25:00,41.69,41.69,41.61,41.62,231400.0,35.6621,35.6621,35.5937,35.6022,231400.0
2015-02-04 12:30:00,41.63,41.65,41.61,41.64,331400.0,35.6108,35.6279,35.5937,35.6194,331400.0
2015-02-04 12:35:00,41.65,41.66,41.6,41.61,315700.0,35.6279,35.6365,35.5851,35.5937,315700.0
2015-02-04 12:40:00,41.61,41.64,41.59,41.61,299300.0,35.5937,35.6194,35.5766,35.5937,299300.0
2015-02-04 12:45:00,41.6,41.63,41.59,41.61,195100.0,35.5851,35.6108,35.5766,35.5937,195100.0
2015-02-04 12:50:00,41.62,41.63,41.58,41.6,248900.0,35.6022,35.6108,35.568,35.5851,248900.0
2015-02-04 12:55:00,41.59,41.65,41.59,41.62,184000.0,35.5766,35.6279,35.5766,35.6022,184000.0
2015-02-04 13:00:00,41.63,41.66,41.62,41.64,125200.0,35.6108,35.6365,35.6022,35.6194,125200.0
2015-02-04 13:05:00,41.64,41.65,41.61,41.65,108100.0,35.6194,35.6279,35.5937,35.6279,108100.0
2015-02-04 13:10:00,41.64,41.67,41.63,41.65,184800.0,35.6194,35.645,35.6108,35.6279,184800.0
2015-02-04 13:15:00,41.65,41.69,41.65,41.67,157700.0,35.6279,35.6621,35.6279,35.645,157700.0
2015-02-04 13:20:00,41.67,41.68,41.65,41.65,215600.0,35.645,35.6536,35.6279,35.6279,215600.0
2015-02-04 13:25:00,41.65,41.76,41.65,41.76,376200.0,35.6279,35.722,35.6279,35.722,376200.0
2015-02-04 13:30:00,41.76,41.82,41.74,41.82,399000.0,35.722,35.7733,35.7049,35.7733,399000.0
2015-02-04 13:35:00,41.81,41.82,41.78,41.8,234100.0,35.7648,35.7733,35.7391,35.7562,234100.0
2015-02-04 13:40:00,41.8,41.82,41.79,41.82,300400.0,35.7562,35.7733,35.7477,35.7733,300400.0
2015-02-04 13:45:00,41.82,41.85,41.8,41.8,276900.0,35.7733,35.799,35.7562,35.7562,276900.0
2015-02-04 13:50:00,41.81,41.83,41.77,41.8,233400.0,35.7648,35.7819,35.7306,35.7562,233400.0
2015-02-04 13:55:00,41.81,41.81,41.78,41.8,212300.0,35.7648,35.7648,35.7391,35.7562,212300.0
2015-02-04 14:00:00,41.8,41.88,41.8,41.84,331400.0,35.7562,35.8246,35.7562,35.7904,331400.0
2015-02-04 14:05:00,41.84,41.86,41.82,41.86,622200.0,35.7904,35.8075,35.7733,35.8075,622200.0
2015-02-04 14:10:00,41.86,41.86,41.8,41.81,334700.0,35.8075,35.8075,35.7562,35.7648,334700.0
2015-02-04 14:15:00,41.82,41.84,41.8,41.82,340500.0,35.7733,35.7904,35.7562,35.7733,340500.0
2015-02-04 14:20:00,41.82,41.85,41.8,41.81,334200.0,35.7733,35.799,35.7562,35.7648,334200.0
2015-02-04 14:25:00,41.8,41.85,41.8,41.84,235200.0,35.7562,35.799,35.7562,35.7904,235200.0
2015-02-04 14:30:00,41.84,41.86,41.81,41.86,495300.0,35.7904,35.8075,35.7648,35.8075,495300.0
2015-02-04 14:35:00,41.86,41.9,41.85,41.88,231900.0,35.8075,35.8418,35.799,35.8246,231900.0
2015-02-04 14:40:00,41.88,41.92,41.86,41.9,228100.0,35.8246,35.8589,35.8075,35.8418,228100.0
2015-02-04 14:45:00,41.9,41.95,41.88,41.94,235400.0,35.8418,35.8845,35.8246,35.876,235400.0
2015-02-04 14:50:00,41.94,42.0,41.92,41.99,479700.0,35.876,35.9273,35.8589,35.9187,479700.0
2015-02-04 14:55:00,41.98,42.08,41.98,42.04,861000.0,35.9102,35.9957,35.9102,35.9615,861000.0
2015-02-04 15:00:00,42.05,42.05,42.0,42.02,481900.0,35.9701,35.9701,35.9273,35.9444,481900.0
2015-02-04 15:05:00,42.02,42.13,42.02,42.12,699100.0,35.9444,36.0385,35.9444,36.0299,699100.0
2015-02-04 15:10:00,42.13,42.14,42.05,42.08,753600.0,36.0385,36.0471,35.9701,35.9957,753600.0
2015-02-04 15:15:00,42.09,42.15,42.08,42.14,470300.0,36.0043,36.0556,35.9957,36.0471,470300.0
2015-02-04 15:20:00,42.14,42.14,42.08,42.11,499200.0,36.0471,36.0471,35.9957,36.0214,499200.0
2015-02-04 15:25:00,42.1,42.18,42.1,42.17,547100.0,36.0128,36.0813,36.0128,36.0727,547100.0
2015-02-04 15:30:00,42.17,42.21,42.11,42.12,774800.0,36.0727,36.1069,36.0214,36.0299,774800.0
2015-02-04 15:35:00,42.13,42.13,41.96,41.96,835700.0,36.0385,36.0385,35.8931,35.8931,835700.0
2015-02-04 15:40:00,41.96,42.01,41.83,41.85,1207700.0,35.8931,35.9359,35.7819,35.799,1207700.0
2015-02-04 15:45:00,41.84,41.88,41.72,41.82,1400200.0,35.7904,35.8246,35.6878,35.7733,1400200.0
2015-02-04 15:50:00,41.83,41.87,41.77,41.82,1100500.0,35.7819,35.8161,35.7306,35.7733,1100500.0
2015-02-04 15:55:00,41.81,41.85,41.76,41.83,1625700.0,35.7648,35.799,35.722,35.7819,1625700.0
2015-02-05 09:30:00,42.22,42.23,41.85,42.11,1189700.0,36.1155,36.124,35.799,36.0214,1189700.0
2015-02-05 09:35:00,42.1,42.15,41.96,42.04,691400.0,36.0128,36.0556,35.8931,35.9615,691400.0
2015-02-05 09:40:00,42.03,42.11,41.95,42.1,515800.0,35.953,36.0214,35.8845,36.0128,515800.0
2015-02-05 09:45:00,42.09,42.21,42.03,42.2,488000.0,36.0043,36.1069,35.953,36.0984,488000.0
2015-02-05 09:50:00,42.21,42.26,42.14,42.25,919600.0,36.1069,36.1497,36.0471,36.1412,919600.0
2015-02-05 09:55:00,42.25,42.33,42.2,42.32,859600.0,36.1412,36.2096,36.0984,36.201,859600.0
2015-02-05 10:00:00,42.32,42.44,42.29,42.43,1049400.0,36.201,36.3037,36.1754,36.2951,1049400.0
2015-02-05 10:05:00,42.44,42.54,42.4,42.46,899200.0,36.3037,36.3892,36.2695,36.3208,899200.0
2015-02-05 10:10:00,42.46,42.47,42.39,42.41,516100.0,36.3208,36.3293,36.2609,36.278,516100.0
2015-02-05 10:15:00,42.4,42.52,42.4,42.51,643800.0,36.2695,36.3721,36.2695,36.3636,643800.0
2015-02-05 10:20:00,42.51,42.58,42.49,42.56,884300.0,36.3636,36.4234,36.3465,36.4063,884300.0
2015-02-05 10:25:00,42.56,42.64,42.49,42.51,690400.0,36.4063,36.4748,36.3465,36.3636,690400.0
2015-02-05 10:30:00,42.51,42.58,42.49,42.58,461500.0,36.3636,36.4234,36.3465,36.4234,461500.0
2015-02-05 10:35:00,42.58,42.6,42.52,42.59,308100.0,36.4234,36.4405,36.3721,36.432,308100.0
2015-02-05 10:40:00,42.59,42.6,42.55,42.57,343400.0,36.432,36.4405,36.3978,36.4149,343400.0
2015-02-05 10:45:00,42.57,42.58,42.52,42.54,374300.0,36.4149,36.4234,36.3721,36.3892,374300.0
2015-02-05 10:50:00,42.54,42.56,42.49,42.53,430500.0,36.3892,36.4063,36.3465,36.3807,430500.0
2015-02-05 10:55:00,42.53,42.56,42.49,42.54,341300.0,36.3807,36.4063,36.3465,36.3892,341300.0
2015-02-05 11:00:00,42.54,42.58,42.52,42.55,352900.0,36.3892,36.4234,36.3721,36.3978,352900.0
2015-02-05 11:05:00,42.55,42.57,42.53,42.54,554600.0,36.3978,36.4149,36.3807,36.3892,554600.0
2015-02-05 11:10:00,42.54,42.57,42.53,42.55,340000.0,36.3892,36.4149,36.3807,36.3978,340000.0
2015-02-05 11:15:00,42.55,42.56,42.48,42.49,531200.0,36.3978,36.4063,36.3379,36.3465,531200.0
2015-02-05 11:20:00,42.48,42.52,42.45,42.51,471900.0,36.3379,36.3721,36.3122,36.3636,471900.0
2015-02-05 11:25:00,42.5,42.52,42.48,42.5,386800.0,36.355,36.3721,36.3379,36.355,386800.0
2015-02-05 11:30:00,42.5,42.52,42.48,42.5,276100.0,36.355,36.3721,36.3379,36.355,276100.0
2015-02-05 11:35:00,42.5,42.52,42.47,42.51,316600.0,36.355,36.3721,36.3293,36.3636,316600.0
2015-02-05 11:40:00,42.51,42.52,42.41,42.43,202300.0,36.3636,36.3721,36.278,36.2951,202300.0
2015-02-05 11:45:00,42.42,42.47,42.42,42.46,252100.0,36.2866,36.3293,36.2866,36.3208,252100.0
2015-02-05 11:50:00,42.45,42.47,42.39,42.43,185300.0,36.3122,36.3293,36.2609,36.2951,185300.0
2015-02-05 11:55:00,42.43,42.47,42.41,42.47,150500.0,36.2951,36.3293,36.278,36.3293,150500.0
2015-02-05 12:00:00,42.47,42.5,42.41,42.43,227400.0,36.3293,36.355,36.278,36.2951,227400.0
2015-02-05 12:05:00,42.43,42.43,42.33,42.36,330400.0,36.2951,36.2951,36.2096,36.2352,330400.0
2015-02-05 12:10:00,42.36,42.37,42.31,42.34,173000.0,36.2352,36.2438,36.1925,36.2181,173000.0
2015-02-05 12:15:00,42.32,42.39,42.32,42.36,228300.0,36.201,36.2609,36.201,36.2352,228300.0
2015-02-05 12:20:00,42.36,42.38,42.32,42.33,230100.0,36.2352,36.2524,36.201,36.2096,230100.0
2015-02-05 12:25:00,42.33,42.34,42.27,42.28,868300.0,36.2096,36.2181,36.1583,36.1668,868300.0
2015-02-05 12:30:00,42.28,42.31,42.27,42.29,586500.0,36.1668,36.1925,36.1583,36.1754,586500.0
2015-02-05 12:35:00,42.29,42.3,42.26,42.29,471500.0,36.1754,36.1839,36.1497,36.1754,471500.0
2015-02-05 12:40:00,42.29,42.3,42.25,42.27,230100.0,36.1754,36.1839,36.1412,36.1583,230100.0
2015-02-05 12:45:00,42.26,42.31,42.25,42.27,322900.0,36.1497,36.1925,36.1412,36.1583,322900.0
2015-02-05 12:50:00,42.27,42.29,42.25,42.27,301900.0,36.1583,36.1754,36.1412,36.1583,301900.0
2015-02-05 12:55:00,42.26,42.28,42.25,42.26,382000.0,36.1497,36.1668,36.1412,36.1497,382000.0
2015-02-05 13:00:00,42.26,42.3,42.25,42.27,234300.0,36.1497,36.1839,36.1412,36.1583,234300.0
2015-02-05 13:05:00,42.27,42.3,42.25,42.28,142600.0,36.1583,36.1839,36.1412,36.1668,142600.0
2015-02-05 13:10:00,42.27,42.29,42.25,42.27,378200.0,36.1583,36.1754,36.1412,36.1583,378200.0
2015-02-05 13:15:00,42.27,42.33,42.26,42.31,257100.0,36.1583,36.2096,36.1497,36.1925,257100.0
2015-02-05 13:20:00,42.31,42.33,42.28,42.29,204300.0,36.1925,36.2096,36.1668,36.1754,204300.0
2015-02-05 13:25:00,42.29,42.35,42.28,42.29,396500.0,36.1754,36.2267,36.1668,36.1754,396500.0
2015-02-05 13:30:00,42.29,42.32,42.28,42.3,175000.0,36.1754,36.201,36.1668,36.1839,175000.0
2015-02-05 13:35:00,42.3,42.32,42.27,42.32,225600.0,36.1839,36.201,36.1583,36.201,225600.0
2015-02-05 13:40:00,42.32,42.34,42.28,42.34,266300.0,36.201,36.2181,36.1668,36.2181,266300.0
2015-02-05 13:45:00,42.34,42.38,42.33,42.37,346400.0,36.2181,36.2524,36.2096,36.2438,346400.0
2015-02-05 13:50:00,42.37,42.38,42.34,42.36,181200.0,36.2438,36.2524,36.2181,36.2352,181200.0
2015-02-05 13:55:00,42.36,42.38,42.34,42.35,250400.0,36.2352,36.2524,36.2181,36.2267,250400.0
2015-02-05 14:00:00,42.35,42.37,42.3,42.3,181000.0,36.2267,36.2438,36.1839,36.1839,181000.0
2015-02-05 14:05:00,42.3,42.35,42.28,42.34,292800.0,36.1839,36.2267,36.1668,36.2181,292800.0
2015-02-05 14:10:00,42.33,42.43,42.33,42.38,248300.0,36.2096,36.2951,36.2096,36.2524,248300.0
2015-02-05 14:15:00,42.38,42.4,42.31,42.39,183900.0,36.2524,36.2695,36.1925,36.2609,183900.0
2015-02-05 14:20:00,42.38,42.39,42.32,42.34,165800.0,36.2524,36.2609,36.201,36.2181,165800.0
2015-02-05 14:25:00,42.33,42.36,42.3,42.34,175600.0,36.2096,36.2352,36.1839,36.2181,175600.0
2015-02-05 14:30:00,42.34,42.36,42.31,42.31,197600.0,36.2181,36.2352,36.1925,36.1925,197600.0
2015-02-05 14:35:00,42.32,42.34,42.3,42.32,220300.0,36.201,36.2181,36.1839,36.201,220300.0
2015-02-05 14:40:00,42.31,42.32,42.29,42.29,236200.0,36.1925,36.201,36.1754,36.1754,236200.0
2015-02-05 14:45:00,42.28,42.3,42.25,42.25,278800.0,36.1668,36.1839,36.1412,36.1412,278800.0
2015-02-05 14:50:00,42.25,42.32,42.25,42.31,587500.0,36.1412,36.201,36.1412,36.1925,587500.0
2015-02-05 14:55:00,42.31,42.35,42.28,42.33,183700.0,36.1925,36.2267,36.1668,36.2096,183700.0
2015-02-05 15:00:00,42.33,42.34,42.29,42.29,359800.0,36.2096,36.2181,36.1754,36.1754,359800.0
2015-02-05 15:05:00,42.3,42.33,42.28,42.3,202200.0,36.1839,36.2096,36.1668,36.1839,202200.0
2015-02-05 15:10:00,42.3,42.31,42.28,42.28,224800.0,36.1839,36.1925,36.1668,36.1668,224800.0
2015-02-05 15:15:00,42.28,42.33,42.28,42.33,348400.0,36.1668,36.2096,36.1668,36.2096,348400.0
2015-02-05 15:20:00,42.33,42.39,42.32,42.36,239000.0,36.2096,36.2609,36.201,36.2352,239000.0
2015-02-05 15:25:00,42.36,42.43,42.35,42.43,293000.0,36.2352,36.2951,36.2267,36.2951,293000.0
2015-02-05 15:30:00,42.42,42.47,42.38,42.45,553800.0,36.2866,36.3293,36.2524,36.3122,553800.0
2015-02-05 15:35:00,42.44,42.48,42.42,42.46,464100.0,36.3037,36.3379,36.2866,36.3208,464100.0
2015-02-05 15:40:00,42.46,42.49,42.44,42.46,712100.0,36.3208,36.3465,36.3037,36.3208,712100.0
2015-02-05 15:45:00,42.46,42.46,42.4,42.4,423100.0,36.3208,36.3208,36.2695,36.2695,423100.0
2015-02-05 15:50:00,42.41,42.47,42.4,42.47,820100.0,36.278,36.3293,36.2695,36.3293,820100.0
2015-02-05 15:55:00,42.46,42.47,42.43,42.46,1308100.0,36.3208,36.3293,36.2951,36.3208,1308100.0
2015-02-06 09:30:00,42.68,42.79,42.61,42.75,2005200.0,36.509,36.6031,36.4491,36.5689,2005200.0
2015-02-06 09:35:00,42.76,42.76,42.45,42.58,881200.0,36.5774,36.5774,36.3122,36.4234,881200.0
2015-02-06 09:40:00,42.59,42.6,42.51,42.57,470600.0,36.432,36.4405,36.3636,36.4149,470600.0
2015-02-06 09:45:00,42.56,42.65,42.55,42.61,1279800.0,36.4063,36.4833,36.3978,36.4491,1279800.0
2015-02-06 09:50:00,42.6,42.6,42.51,42.53,321100.0,36.4405,36.4405,36.3636,36.3807,321100.0
2015-02-06 09:55:00,42.53,42.56,42.46,42.52,292800.0,36.3807,36.4063,36.3208,36.3721,292800.0
2015-02-06 10:00:00,42.53,42.6,42.51,42.51,295600.0,36.3807,36.4405,36.3636,36.3636,295600.0
2015-02-06 10:05:00,42.52,42.58,42.5,42.51,342600.0,36.3721,36.4234,36.355,36.3636,342600.0
2015-02-06 10:10:00,42.51,42.59,42.5,42.58,328700.0,36.3636,36.432,36.355,36.4234,328700.0
2015-02-06 10:15:00,42.58,42.61,42.53,42.58,260200.0,36.4234,36.4491,36.3807,36.4234,260200.0
2015-02-06 10:20:00,42.58,42.63,42.55,42.61,311000.0,36.4234,36.4662,36.3978,36.4491,311000.0
2015-02-06 10:25:00,42.6,42.61,42.53,42.55,329500.0,36.4405,36.4491,36.3807,36.3978,329500.0
2015-02-06 10:30:00,42.54,42.59,42.52,42.55,331600.0,36.3892,36.432,36.3721,36.3978,331600.0
2015-02-06 10:35:00,42.56,42.61,42.54,42.58,360000.0,36.4063,36.4491,36.3892,36.4234,360000.0
2015-02-06 10:40:00,42.58,42.64,42.57,42.63,357400.0,36.4234,36.4748,36.4149,36.4662,357400.0
2015-02-06 10:45:00,42.63,42.64,42.6,42.63,223800.0,36.4662,36.4748,36.4405,36.4662,223800.0
2015-02-06 10:50:00,42.63,42.64,42.56,42.58,269600.0,36.4662,36.4748,36.4063,36.4234,269600.0
2015-02-06 10:55:00,42.58,42.63,42.55,42.61,203600.0,36.4234,36.4662,36.3978,36.4491,203600.0
2015-02-06 11:00:00,42.61,42.62,42.52,42.52,293300.0,36.4491,36.4577,36.3721,36.3721,293300.0
2015-02-06 11:05:00,42.52,42.58,42.52,42.58,251700.0,36.3721,36.4234,36.3721,36.4234,251700.0
2015-02-06 11:10:00,42.57,42.61,42.55,42.57,207100.0,36.4149,36.4491,36.3978,36.4149,207100.0
2015-02-06 11:15:00,42.57,42.58,42.53,42.55,150100.0,36.4149,36.4234,36.3807,36.3978,150100.0
2015-02-06 11:20:00,42.55,42.59,42.53,42.58,195100.0,36.3978,36.432,36.3807,36.4234,195100.0
2015-02-06 11:25:00,42.58,42.59,42.54,42.57,220700.0,36.4234,36.432,36.3892,36.4149,220700.0
2015-02-06 11:30:00,42.58,42.58,42.53,42.55,156700.0,36.4234,36.4234,36.3807,36.3978,156700.0
2015-02-06 11:35:00,42.55,42.57,42.52,42.55,338700.0,36.3978,36.4149,36.3721,36.3978,338700.0
2015-02-06 11:40:00,42.55,42.57,42.53,42.56,227700.0,36.3978,36.4149,36.3807,36.4063,227700.0
2015-02-06 11:45:00,42.56,42.59,42.54,42.58,239100.0,36.4063,36.432,36.3892,36.4234,239100.0
2015-02-06 11:50:00,42.58,42.6,42.56,42.59,263100.0,36.4234,36.4405,36.4063,36.432,263100.0
2015-02-06 11:55:00,42.58,42.59,42.55,42.55,119600.0,36.4234,36.432,36.3978,36.3978,119600.0
2015-02-06 12:00:00,42.55,42.56,42.52,42.56,229200.0,36.3978,36.4063,36.3721,36.4063,229200.0
2015-02-06 12:05:00,42.55,42.57,42.53,42.55,150000.0,36.3978,36.4149,36.3807,36.3978,150000.0
2015-02-06 12:10:00,42.55,42.58,42.54,42.58,95300.0,36.3978,36.4234,36.3892,36.4234,95300.0
2015-02-06 12:15:00,42.58,42.61,42.54,42.55,173900.0,36.4234,36.4491,36.3892,36.3978,173900.0
2015-02-06 12:20:00,42.55,42.56,42.53,42.54,423300.0,36.3978,36.4063,36.3807,36.3892,423300.0
2015-02-06 12:25:00,42.53,42.55,42.51,42.51,234500.0,36.3807,36.3978,36.3636,36.3636,234500.0
2015-02-06 12:30:00,42.51,42.54,42.5,42.5,169300.0,36.3636,36.3892,36.355,36.355,169300.0
2015-02-06 12:35:00,42.5,42.51,42.43,42.46,235500.0,36.355,36.3636,36.2951,36.3208,235500.0
2015-02-06 12:40:00,42.46,42.47,42.36,42.37,460800.0,36.3208,36.3293,36.2352,36.2438,460800.0
2015-02-06 12:45:00,42.37,42.43,42.34,42.41,338300.0,36.2438,36.2951,36.2181,36.278,338300.0
2015-02-06 12:50:00,42.41,42.45,42.38,42.44,405200.0,36.278,36.3122,36.2524,36.3037,405200.0
2015-02-06 12:55:00,42.44,42.5,42.44,42.48,161200.0,36.3037,36.355,36.3037,36.3379,161200.0
2015-02-06 13:00:00,42.49,42.5,42.44,42.47,195200.0,36.3465,36.355,36.3037,36.3293,195200.0
2015-02-06 13:05:00,42.47,42.48,42.43,42.44,379600.0,36.3293,36.3379,36.2951,36.3037,379600.0
2015-02-06 13:10:00,42.44,42.45,42.38,42.4,178300.0,36.3037,36.3122,36.2524,36.2695,178300.0
2015-02-06 13:15:00,42.4,42.42,42.33,42.37,259400.0,36.2695,36.2866,36.2096,36.2438,259400.0
2015-02-06 13:20:00,42.37,42.39,42.32,42.33,122200.0,36.2438,36.2609,36.201,36.2096,122200.0
2015-02-06 13:25:00,42.32,42.32,42.25,42.31,996900.0,36.201,36.201,36.1412,36.1925,996900.0
2015-02-06 13:30:00,42.31,42.33,42.3,42.33,350600.0,36.1925,36.2096,36.1839,36.2096,350600.0
2015-02-06 13:35:00,42.32,42.34,42.29,42.31,267500.0,36.201,36.2181,36.1754,36.1925,267500.0
2015-02-06 13:40:00,42.32,42.32,42.26,42.3,321100.0,36.201,36.201,36.1497,36.1839,321100.0
2015-02-06 13:45:00,42.3,42.34,42.29,42.3,163600.0,36.1839,36.2181,36.1754,36.1839,163600.0
2015-02-06 13:50:00,42.31,42.34,42.29,42.31,122500.0,36.1925,36.2181,36.1754,36.1925,122500.0
2015-02-06 13:55:00,42.32,42.35,42.27,42.3,229600.0,36.201,36.2267,36.1583,36.1839,229600.0
2015-02-06 14:00:00,42.29,42.38,42.27,42.38,458200.0,36.1754,36.2524,36.1583,36.2524,458200.0
2015-02-06 14:05:00,42.38,42.38,42.34,42.35,447300.0,36.2524,36.2524,36.2181,36.2267,447300.0
2015-02-06 14:10:00,42.35,42.4,42.33,42.37,237500.0,36.2267,36.2695,36.2096,36.2438,237500.0
2015-02-06 14:15:00,42.37,42.4,42.36,42.38,136400.0,36.2438,36.2695,36.2352,36.2524,136400.0
2015-02-06 14:20:00,42.37,42.46,42.37,42.46,351000.0,36.2438,36.3208,36.2438,36.3208,351000.0
2015-02-06 14:25:00,42.46,42.49,42.45,42.45,419000.0,36.3208,36.3465,36.3122,36.3122,419000.0
2015-02-06 14:30:00,42.45,42.47,42.41,42.45,206200.0,36.3122,36.3293,36.278,36.3122,206200.0
2015-02-06 14:35:00,42.46,42.48,42.43,42.43,172000.0,36.3208,36.3379,36.2951,36.2951,172000.0
2015-02-06 14:40:00,42.44,42.47,42.43,42.44,200300.0,36.3037,36.3293,36.2951,36.3037,200300.0
2015-02-06 14:45:00,42.44,42.44,42.39,42.41,332300.0,36.3037,36.3037,36.2609,36.278,332300.0
2015-02-06 14:50:00,42.41,42.43,42.37,42.37,428400.0,36.278,36.2951,36.2438,36.2438,428400.0
2015-02-06 14:55:00,42.37,42.38,42.27,42.28,277900.0,36.2438,36.2524,36.1583,36.1668,277900.0
2015-02-06 15:00:00,42.29,42.3,42.18,42.25,1089900.0,36.1754,36.1839,36.0813,36.1412,1089900.0
2015-02-06 15:05:00,42.25,42.34,42.23,42.3,769900.0,36.1412,36.2181,36.124,36.1839,769900.0
2015-02-06 15:10:00,42.3,42.34,42.28,42.3,629600.0,36.1839,36.2181,36.1668,36.1839,629600.0
2015-02-06 15:15:00,42.29,42.35,42.27,42.29,572600.0,36.1754,36.2267,36.1583,36.1754,572600.0
2015-02-06 15:20:00,42.29,42.34,42.25,42.3,433100.0,36.1754,36.2181,36.1412,36.1839,433100.0
2015-02-06 15:25:00,42.3,42.32,42.23,42.23,456900.0,36.1839,36.201,36.124,36.124,456900.0
2015-02-06 15:30:00,42.23,42.27,42.2,42.26,572400.0,36.124,36.1583,36.0984,36.1497,572400.0
2015-02-06 15:35:00,42.25,42.27,42.22,42.24,532600.0,36.1412,36.1583,36.1155,36.1326,532600.0
2015-02-06 15:40:00,42.25,42.25,42.15,42.2,815400.0,36.1412,36.1412,36.0556,36.0984,815400.0
2015-02-06 15:45:00,42.21,42.25,42.2,42.23,698800.0,36.1069,36.1412,36.0984,36.124,698800.0
2015-02-06 15:50:00,42.24,42.35,42.23,42.34,693700.0,36.1326,36.2267,36.124,36.2181,693700.0
2015-02-06 15:55:00,42.34,42.42,42.3,42.42,1724800.0,36.2181,36.2866,36.1839,36.2866,1724800.0
2015-02-09 09:30:00,42.24,42.36,42.21,42.31,1076600.0,36.1326,36.2352,36.1069,36.1925,1076600.0
2015-02-09 09:35:00,42.3,42.46,42.27,42.41,364700.0,36.1839,36.3208,36.1583,36.278,364700.0
2015-02-09 09:40:00,42.41,42.55,42.4,42.41,658000.0,36.278,36.3978,36.2695,36.278,658000.0
2015-02-09 09:45:00,42.41,42.43,42.34,42.36,444100.0,36.278,36.2951,36.2181,36.2352,444100.0
2015-02-09 09:50:00,42.36,42.46,42.35,42.41,230700.0,36.2352,36.3208,36.2267,36.278,230700.0
2015-02-09 09:55:00,42.42,42.45,42.33,42.34,347800.0,36.2866,36.3122,36.2096,36.2181,347800.0
2015-02-09 10:00:00,42.34,42.38,42.28,42.35,303700.0,36.2181,36.2524,36.1668,36.2267,303700.0
2015-02-09 10:05:00,42.35,42.4,42.35,42.39,174400.0,36.2267,36.2695,36.2267,36.2609,174400.0
2015-02-09 10:10:00,42.39,42.47,42.36,42.47,550500.0,36.2609,36.3293,36.2352,36.3293,550500.0
2015-02-09 10:15:00,42.47,42.53,42.44,42.49,306700.0,36.3293,36.3807,36.3037,36.3465,306700.0
2015-02-09 10:20:00,42.48,42.49,42.33,42.39,477800.0,36.3379,36.3465,36.2096,36.2609,477800.0
2015-02-09 10:25:00,42.39,42.45,42.38,42.41,171300.0,36.2609,36.3122,36.2524,36.278,171300.0
2015-02-09 10:30:00,42.41,42.47,42.39,42.47,231900.0,36.278,36.3293,36.2609,36.3293,231900.0
2015-02-09 10:35:00,42.47,42.5,42.41,42.43,326100.0,36.3293,36.355,36.278,36.2951,326100.0
2015-02-09 10:40:00,42.43,42.46,42.37,42.39,270800.0,36.2951,36.3208,36.2438,36.2609,270800.0
2015-02-09 10:45:00,42.39,42.4,42.33,42.38,331500.0,36.2609,36.2695,36.2096,36.2524,331500.0
2015-02-09 10:50:00,42.37,42.43,42.34,42.38,328800.0,36.2438,36.2951,36.2181,36.2524,328800.0
2015-02-09 10:55:00,42.38,42.39,42.29,42.31,370900.0,36.2524,36.2609,36.1754,36.1925,370900.0
2015-02-09 11:00:00,42.31,42.45,42.31,42.44,435300.0,36.1925,36.3122,36.1925,36.3037,435300.0
2015-02-09 11:05:00,42.44,42.46,42.39,42.44,512900.0,36.3037,36.3208,36.2609,36.3037,512900.0
2015-02-09 11:10:00,42.44,42.47,42.43,42.44,424700.0,36.3037,36.3293,36.2951,36.3037,424700.0
2015-02-09 11:15:00,42.45,42.55,42.43,42.54,284800.0,36.3122,36.3978,36.2951,36.3892,284800.0
2015-02-09 11:20:00,42.54,42.6,42.51,42.57,365200.0,36.3892,36.4405,36.3636,36.4149,365200.0
2015-02-09 11:25:00,42.57,42.68,42.56,42.66,536700.0,36.4149,36.509,36.4063,36.4919,536700.0
2015-02-09 11:30:00,42.66,42.68,42.63,42.67,339300.0,36.4919,36.509,36.4662,36.5004,339300.0
2015-02-09 11:35:00,42.66,42.74,42.66,42.71,260000.0,36.4919,36.5603,36.4919,36.5346,260000.0
2015-02-09 11:40:00,42.71,42.73,42.68,42.68,277100.0,36.5346,36.5517,36.509,36.509,277100.0
2015-02-09 11:45:00,42.68,42.69,42.65,42.68,181700.0,36.509,36.5175,36.4833,36.509,181700.0
2015-02-09 11:50:00,42.68,42.71,42.62,42.63,315900.0,36.509,36.5346,36.4577,36.4662,315900.0
2015-02-09 11:55:00,42.63,42.69,42.58,42.6,285200.0,36.4662,36.5175,36.4234,36.4405,285200.0
2015-02-09 12:00:00,42.6,42.63,42.58,42.62,233300.0,36.4405,36.4662,36.4234,36.4577,233300.0
2015-02-09 12:05:00,42.61,42.64,42.58,42.63,156700.0,36.4491,36.4748,36.4234,36.4662,156700.0
2015-02-09 12:10:00,42.63,42.66,42.62,42.62,163700.0,36.4662,36.4919,36.4577,36.4577,163700.0
2015-02-09 12:15:00,42.62,42.65,42.58,42.6,297100.0,36.4577,36.4833,36.4234,36.4405,297100.0
2015-02-09 12:20:00,42.61,42.63,42.58,42.6,219800.0,36.4491,36.4662,36.4234,36.4405,219800.0
2015-02-09 12:25:00,42.6,42.68,42.58,42.66,183000.0,36.4405,36.509,36.4234,36.4919,183000.0
2015-02-09 12:30:00,42.67,42.69,42.64,42.69,189100.0,36.5004,36.5175,36.4748,36.5175,189100.0
2015-02-09 12:35:00,42.68,42.69,42.63,42.64,220300.0,36.509,36.5175,36.4662,36.4748,220300.0
2015-02-09 12:40:00,42.64,42.66,42.61,42.64,218800.0,36.4748,36.4919,36.4491,36.4748,218800.0
2015-02-09 12:45:00,42.65,42.66,42.62,42.63,153700.0,36.4833,36.4919,36.4577,36.4662,153700.0
2015-02-09 12:50:00,42.63,42.64,42.59,42.6,138900.0,36.4662,36.4748,36.432,36.4405,138900.0
2015-02-09 12:55:00,42.6,42.62,42.58,42.61,132400.0,36.4405,36.4577,36.4234,36.4491,132400.0
2015-02-09 13:00:00,42.61,42.64,42.6,42.62,246000.0,36.4491,36.4748,36.4405,36.4577,246000.0
2015-02-09 13:05:00,42.62,42.62,42.58,42.59,370900.0,36.4577,36.4577,36.4234,36.432,370900.0
2015-02-09 13:10:00,42.59,42.6,42.55,42.55,161800.0,36.432,36.4405,36.3978,36.3978,161800.0
2015-02-09 13:15:00,42.55,42.6,42.55,42.56,148700.0,36.3978,36.4405,36.3978,36.4063,148700.0
2015-02-09 13:20:00,42.57,42.57,42.51,42.52,283900.0,36.4149,36.4149,36.3636,36.3721,283900.0
2015-02-09 13:25:00,42.53,42.55,42.49,42.5,240000.0,36.3807,36.3978,36.3465,36.355,240000.0
2015-02-09 13:30:00,42.49,42.5,42.44,42.45,344000.0,36.3465,36.355,36.3037,36.3122,344000.0
2015-02-09 13:35:00,42.44,42.46,42.42,42.45,325000.0,36.3037,36.3208,36.2866,36.3122,325000.0
2015-02-09 13:40:00,42.45,42.48,42.43,42.43,225200.0,36.3122,36.3379,36.2951,36.2951,225200.0
2015-02-09 13:45:00,42.44,42.46,42.41,42.44,216900.0,36.3037,36.3208,36.278,36.3037,216900.0
2015-02-09 13:50:00,42.43,42.45,42.41,42.45,190200.0,36.2951,36.3122,36.278,36.3122,190200.0
2015-02-09 13:55:00,42.44,42.45,42.41,42.43,242600.0,36.3037,36.3122,36.278,36.2951,242600.0
2015-02-09 14:00:00,42.43,42.44,42.41,42.42,219100.0,36.2951,36.3037,36.278,36.2866,219100.0
2015-02-09 14:05:00,42.41,42.45,42.4,42.43,219100.0,36.278,36.3122,36.2695,36.2951,219100.0
2015-02-09 14:10:00,42.43,42.45,42.38,42.41,259500.0,36.2951,36.3122,36.2524,36.278,259500.0
2015-02-09 14:15:00,42.41,42.42,42.37,42.39,186600.0,36.278,36.2866,36.2438,36.2609,186600.0
2015-02-09 14:20:00,42.39,42.42,42.37,42.4,273200.0,36.2609,36.2866,36.2438,36.2695,273200.0
2015-02-09 14:25:00,42.4,42.45,42.39,42.45,172400.0,36.2695,36.3122,36.2609,36.3122,172400.0
2015-02-09 14:30:00,42.45,42.46,42.42,42.43,124600.0,36.3122,36.3208,36.2866,36.2951,124600.0
2015-02-09 14:35:00,42.44,42.48,42.43,42.46,118000.0,36.3037,36.3379,36.2951,36.3208,118000.0
2015-02-09 14:40:00,42.46,42.47,42.43,42.45,137300.0,36.3208,36.3293,36.2951,36.3122,137300.0
2015-02-09 14:45:00,42.45,42.46,42.38,42.42,172500.0,36.3122,36.3208,36.2524,36.2866,172500.0
2015-02-09 14:50:00,42.42,42.46,42.39,42.4,265400.0,36.2866,36.3208,36.2609,36.2695,265400.0
2015-02-09 14:55:00,42.4,42.43,42.39,42.4,248300.0,36.2695,36.2951,36.2609,36.2695,248300.0
2015-02-09 15:00:00,42.39,42.41,42.35,42.37,359300.0,36.2609,36.278,36.2267,36.2438,359300.0
2015-02-09 15:05:00,42.37,42.4,42.33,42.39,319700.0,36.2438,36.2695,36.2096,36.2609,319700.0
2015-02-09 15:10:00,42.39,42.44,42.38,42.41,273400.0,36.2609,36.3037,36.2524,36.278,273400.0
2015-02-09 15:15:00,42.41,42.44,42.38,42.39,376200.0,36.278,36.3037,36.2524,36.2609,376200.0
2015-02-09 15:20:00,42.4,42.48,42.36,42.46,372200.0,36.2695,36.3379,36.2352,36.3208,372200.0
2015-02-09 15:25:00,42.46,42.5,42.45,42.48,234500.0,36.3208,36.355,36.3122,36.3379,234500.0
2015-02-09 15:30:00,42.48,42.49,42.41,42.41,252000.0,36.3379,36.3465,36.278,36.278,252000.0
2015-02-09 15:35:00,42.41,42.43,42.38,42.4,348800.0,36.278,36.2951,36.2524,36.2695,348800.0
2015-02-09 15:40:00,42.4,42.53,42.39,42.5,575500.0,36.2695,36.3807,36.2609,36.355,575500.0
2015-02-09 15:45:00,42.5,42.54,42.45,42.51,497900.0,36.355,36.3892,36.3122,36.3636,497900.0
2015-02-09 15:50:00,42.51,42.51,42.41,42.42,492100.0,36.3636,36.3636,36.278,36.2866,492100.0
2015-02-09 15:55:00,42.42,42.46,42.34,42.35,1222400.0,36.2866,36.3208,36.2181,36.2267,1222400.0
2015-02-10 09:30:00,42.73,42.77,42.52,42.54,2471500.0,36.5517,36.586,36.3721,36.3892,2471500.0
2015-02-10 09:35:00,42.53,42.65,42.5,42.51,354900.0,36.3807,36.4833,36.355,36.3636,354900.0
2015-02-10 09:40:00,42.51,42.53,42.41,42.43,643100.0,36.3636,36.3807,36.278,36.2951,643100.0
2015-02-10 09:45:00,42.44,42.52,42.41,42.44,348900.0,36.3037,36.3721,36.278,36.3037,348900.0
2015-02-10 09:50:00,42.45,42.51,42.31,42.35,613200.0,36.3122,36.3636,36.1925,36.2267,613200.0
2015-02-10 09:55:00,42.35,42.42,42.34,42.34,354100.0,36.2267,36.2866,36.2181,36.2181,354100.0
2015-02-10 10:00:00,42.34,42.39,42.26,42.26,376100.0,36.2181,36.2609,36.1497,36.1497,376100.0
2015-02-10 10:05:00,42.26,42.34,42.24,42.29,309100.0,36.1497,36.2181,36.1326,36.1754,309100.0
2015-02-10 10:10:00,42.3,42.36,42.29,42.31,262000.0,36.1839,36.2352,36.1754,36.1925,262000.0
2015-02-10 10:15:00,42.32,42.36,42.25,42.27,350900.0,36.201,36.2352,36.1412,36.1583,350900.0
2015-02-10 10:20:00,42.27,42.3,42.2,42.24,392400.0,36.1583,36.1839,36.0984,36.1326,392400.0
2015-02-10 10:25:00,42.23,42.31,42.18,42.3,546300.0,36.124,36.1925,36.0813,36.1839,546300.0
2015-02-10 10:30:00,42.3,42.38,42.28,42.38,443600.0,36.1839,36.2524,36.1668,36.2524,443600.0
2015-02-10 10:35:00,42.38,42.39,42.34,42.36,239300.0,36.2524,36.2609,36.2181,36.2352,239300.0
2015-02-10 10:40:00,42.36,42.45,42.35,42.42,334500.0,36.2352,36.3122,36.2267,36.2866,334500.0
2015-02-10 10:45:00,42.42,42.42,42.3,42.34,371400.0,36.2866,36.2866,36.1839,36.2181,371400.0
2015-02-10 10:50:00,42.34,42.36,42.28,42.32,181600.0,36.2181,36.2352,36.1668,36.201,181600.0
2015-02-10 10:55:00,42.33,42.35,42.31,42.32,169500.0,36.2096,36.2267,36.1925,36.201,169500.0
2015-02-10 11:00:00,42.32,42.34,42.29,42.34,176400.0,36.201,36.2181,36.1754,36.2181,176400.0
2015-02-10 11:05:00,42.34,42.38,42.28,42.38,160100.0,36.2181,36.2524,36.1668,36.2524,160100.0
2015-02-10 11:10:00,42.38,42.42,42.37,42.41,232300.0,36.2524,36.2866,36.2438,36.278,232300.0
2015-02-10 11:15:00,42.41,42.44,42.37,42.38,314000.0,36.278,36.3037,36.2438,36.2524,314000.0
2015-02-10 11:20:00,42.38,42.41,42.37,42.41,360500.0,36.2524,36.278,36.2438,36.278,360500.0
2015-02-10 11:25:00,42.41,42.44,42.39,42.41,240800.0,36.278,36.3037,36.2609,36.278,240800.0
2015-02-10 11:30:00,42.42,42.46,42.38,42.39,235900.0,36.2866,36.3208,36.2524,36.2609,235900.0
2015-02-10 11:35:00,42.39,42.46,42.38,42.44,167300.0,36.2609,36.3208,36.2524,36.3037,167300.0
2015-02-10 11:40:00,42.44,42.52,42.44,42.5,337400.0,36.3037,36.3721,36.3037,36.355,337400.0
2015-02-10 11:45:00,42.5,42.53,42.46,42.5,118200.0,36.355,36.3807,36.3208,36.355,118200.0
2015-02-10 11:50:00,42.5,42.53,42.47,42.52,175400.0,36.355,36.3807,36.3293,36.3721,175400.0
2015-02-10 11:55:00,42.52,42.58,42.51,42.57,247700.0,36.3721,36.4234,36.3636,36.4149,247700.0
2015-02-10 12:00:00,42.57,42.59,42.54,42.58,219100.0,36.4149,36.432,36.3892,36.4234,219100.0
2015-02-10 12:05:00,42.58,42.67,42.57,42.63,376900.0,36.4234,36.5004,36.4149,36.4662,376900.0
2015-02-10 12:10:00,42.63,42.73,42.63,42.7,521800.0,36.4662,36.5517,36.4662,36.5261,521800.0
2015-02-10 12:15:00,42.69,42.72,42.67,42.71,289500.0,36.5175,36.5432,36.5004,36.5346,289500.0
2015-02-10 12:20:00,42.71,42.72,42.66,42.67,123300.0,36.5346,36.5432,36.4919,36.5004,123300.0
2015-02-10 12:25:00,42.68,42.69,42.65,42.68,127200.0,36.509,36.5175,36.4833,36.509,127200.0
2015-02-10 12:30:00,42.67,42.67,42.6,42.61,171100.0,36.5004,36.5004,36.4405,36.4491,171100.0
2015-02-10 12:35:00,42.61,42.63,42.58,42.59,127700.0,36.4491,36.4662,36.4234,36.432,127700.0
2015-02-10 12:40:00,42.59,42.6,42.58,42.59,410500.0,36.432,36.4405,36.4234,36.432,410500.0
2015-02-10 12:45:00,42.59,42.6,42.53,42.59,377600.0,36.432,36.4405,36.3807,36.432,377600.0
2015-02-10 12:50:00,42.59,42.6,42.56,42.57,124200.0,36.432,36.4405,36.4063,36.4149,124200.0
2015-02-10 12:55:00,42.58,42.6,42.57,42.58,82200.0,36.4234,36.4405,36.4149,36.4234,82200.0
2015-02-10 13:00:00,42.58,42.6,42.53,42.54,139300.0,36.4234,36.4405,36.3807,36.3892,139300.0
2015-02-10 13:05:00,42.54,42.55,42.52,42.55,102600.0,36.3892,36.3978,36.3721,36.3978,102600.0
2015-02-10 13:10:00,42.55,42.6,42.54,42.56,124600.0,36.3978,36.4405,36.3892,36.4063,124600.0
2015-02-10 13:15:00,42.57,42.6,42.55,42.58,126600.0,36.4149,36.4405,36.3978,36.4234,126600.0
2015-02-10 13:20:00,42.57,42.58,42.48,42.51,262700.0,36.4149,36.4234,36.3379,36.3636,262700.0
2015-02-10 13:25:00,42.51,42.57,42.5,42.56,148000.0,36.3636,36.4149,36.355,36.4063,148000.0
2015-02-10 13:30:00,42.55,42.57,42.55,42.56,84200.0,36.3978,36.4149,36.3978,36.4063,84200.0
2015-02-10 13:35:00,42.57,42.6,42.55,42.59,152100.0,36.4149,36.4405,36.3978,36.432,152100.0
2015-02-10 13:40:00,42.59,42.61,42.56,42.57,130000.0,36.432,36.4491,36.4063,36.4149,130000.0
2015-02-10 13:45:00,42.57,42.6,42.56,42.6,217000.0,36.4149,36.4405,36.4063,36.4405,217000.0
2015-02-10 13:50:00,42.59,42.63,42.59,42.61,161800.0,36.432,36.4662,36.432,36.4491,161800.0
2015-02-10 13:55:00,42.62,42.62,42.55,42.56,129500.0,36.4577,36.4577,36.3978,36.4063,129500.0
2015-02-10 14:00:00,42.55,42.58,42.54,42.56,172700.0,36.3978,36.4234,36.3892,36.4063,172700.0
2015-02-10 14:05:00,42.57,42.6,42.56,42.59,155800.0,36.4149,36.4405,36.4063,36.432,155800.0
2015-02-10 14:10:00,42.59,42.6,42.56,42.59,145400.0,36.432,36.4405,36.4063,36.432,145400.0
2015-02-10 14:15:00,42.59,42.6,42.57,42.59,137900.0,36.432,36.4405,36.4149,36.432,137900.0
2015-02-10 14:20:00,42.59,42.61,42.55,42.57,197200.0,36.432,36.4491,36.3978,36.4149,197200.0
2015-02-10 14:25:00,42.56,42.58,42.56,42.57,321300.0,36.4063,36.4234,36.4063,36.4149,321300.0
2015-02-10 14:30:00,42.57,42.59,42.53,42.56,403200.0,36.4149,36.432,36.3807,36.4063,403200.0
2015-02-10 14:35:00,42.56,42.59,42.53,42.57,624500.0,36.4063,36.432,36.3807,36.4149,624500.0
2015-02-10 14:40:00,42.56,42.58,42.54,42.55,249200.0,36.4063,36.4234,36.3892,36.3978,249200.0
2015-02-10 14:45:00,42.56,42.57,42.53,42.57,127000.0,36.4063,36.4149,36.3807,36.4149,127000.0
2015-02-10 14:50:00,42.57,42.58,42.53,42.56,221700.0,36.4149,36.4234,36.3807,36.4063,221700.0
2015-02-10 14:55:00,42.57,42.59,42.55,42.59,552000.0,36.4149,36.432,36.3978,36.432,552000.0
2015-02-10 15:00:00,42.59,42.6,42.54,42.54,441900.0,36.432,36.4405,36.3892,36.3892,441900.0
2015-02-10 15:05:00,42.55,42.59,42.54,42.57,244100.0,36.3978,36.432,36.3892,36.4149,244100.0
2015-02-10 15:10:00,42.58,42.59,42.56,42.59,185500.0,36.4234,36.432,36.4063,36.432,185500.0
2015-02-10 15:15:00,42.59,42.6,42.57,42.59,186900.0,36.432,36.4405,36.4149,36.432,186900.0
2015-02-10 15:20:00,42.59,42.6,42.56,42.59,264300.0,36.432,36.4405,36.4063,36.432,264300.0
2015-02-10 15:25:00,42.59,42.65,42.57,42.64,563600.0,36.432,36.4833,36.4149,36.4748,563600.0
2015-02-10 15:30:00,42.65,42.65,42.6,42.61,320800.0,36.4833,36.4833,36.4405,36.4491,320800.0
2015-02-10 15:35:00,42.62,42.65,42.6,42.65,353900.0,36.4577,36.4833,36.4405,36.4833,353900.0
2015-02-10 15:40:00,42.65,42.69,42.62,42.68,268700.0,36.4833,36.5175,36.4577,36.509,268700.0
2015-02-10 15:45:00,42.67,42.68,42.61,42.61,443400.0,36.5004,36.509,36.4491,36.4491,443400.0
2015-02-10 15:50:00,42.62,42.64,42.61,42.64,476700.0,36.4577,36.4748,36.4491,36.4748,476700.0
2015-02-10 15:55:00,42.64,42.65,42.57,42.6,931100.0,36.4748,36.4833,36.4149,36.4405,931100.0
2015-02-11 09:30:00,42.59,42.65,42.31,42.42,2596800.0,36.432,36.4833,36.1925,36.2866,2596800.0
2015-02-11 09:35:00,42.43,42.44,42.32,42.36,364900.0,36.2951,36.3037,36.201,36.2352,364900.0
2015-02-11 09:40:00,42.37,42.42,42.34,42.37,199000.0,36.2438,36.2866,36.2181,36.2438,199000.0
2015-02-11 09:45:00,42.37,42.4,42.32,42.4,360100.0,36.2438,36.2695,36.201,36.2695,360100.0
2015-02-11 09:50:00,42.4,42.41,42.34,42.39,293500.0,36.2695,36.278,36.2181,36.2609,293500.0
2015-02-11 09:55:00,42.39,42.42,42.38,42.4,673400.0,36.2609,36.2866,36.2524,36.2695,673400.0
2015-02-11 10:00:00,42.39,42.4,42.35,42.38,467400.0,36.2609,36.2695,36.2267,36.2524,467400.0
2015-02-11 10:05:00,42.38,42.43,42.36,42.42,400800.0,36.2524,36.2951,36.2352,36.2866,400800.0
2015-02-11 10:10:00,42.43,42.44,42.36,42.39,474500.0,36.2951,36.3037,36.2352,36.2609,474500.0
2015-02-11 10:15:00,42.4,42.42,42.34,42.36,313500.0,36.2695,36.2866,36.2181,36.2352,313500.0
2015-02-11 10:20:00,42.35,42.38,42.34,42.35,186100.0,36.2267,36.2524,36.2181,36.2267,186100.0
2015-02-11 10:25:00,42.36,42.4,42.3,42.38,266800.0,36.2352,36.2695,36.1839,36.2524,266800.0
2015-02-11 10:30:00,42.37,42.38,42.31,42.36,142200.0,36.2438,36.2524,36.1925,36.2352,142200.0
2015-02-11 10:35:00,42.36,42.37,42.33,42.34,121800.0,36.2352,36.2438,36.2096,36.2181,121800.0
2015-02-11 10:40:00,42.33,42.39,42.33,42.35,188700.0,36.2096,36.2609,36.2096,36.2267,188700.0
2015-02-11 10:45:00,42.35,42.35,42.28,42.29,162800.0,36.2267,36.2267,36.1668,36.1754,162800.0
2015-02-11 10:50:00,42.29,42.36,42.27,42.35,273100.0,36.1754,36.2352,36.1583,36.2267,273100.0
2015-02-11 10:55:00,42.34,42.35,42.29,42.33,284400.0,36.2181,36.2267,36.1754,36.2096,284400.0
2015-02-11 11:00:00,42.32,42.39,42.32,42.38,233900.0,36.201,36.2609,36.201,36.2524,233900.0
2015-02-11 11:05:00,42.38,42.46,42.37,42.45,842700.0,36.2524,36.3208,36.2438,36.3122,842700.0
2015-02-11 11:10:00,42.46,42.51,42.44,42.49,1195100.0,36.3208,36.3636,36.3037,36.3465,1195100.0
2015-02-11 11:15:00,42.5,42.59,42.48,42.55,390600.0,36.355,36.432,36.3379,36.3978,390600.0
2015-02-11 11:20:00,42.55,42.55,42.51,42.55,204200.0,36.3978,36.3978,36.3636,36.3978,204200.0
2015-02-11 11:25:00,42.54,42.55,42.51,42.52,248300.0,36.3892,36.3978,36.3636,36.3721,248300.0
2015-02-11 11:30:00,42.52,42.53,42.49,42.53,417800.0,36.3721,36.3807,36.3465,36.3807,417800.0
2015-02-11 11:35:00,42.52,42.54,42.49,42.52,216100.0,36.3721,36.3892,36.3465,36.3721,216100.0
2015-02-11 11:40:00,42.52,42.54,42.49,42.53,232600.0,36.3721,36.3892,36.3465,36.3807,232600.0
2015-02-11 11:45:00,42.53,42.55,42.5,42.53,214300.0,36.3807,36.3978,36.355,36.3807,214300.0
2015-02-11 11:50:00,42.53,42.54,42.49,42.51,158000.0,36.3807,36.3892,36.3465,36.3636,158000.0
2015-02-11 11:55:00,42.51,42.55,42.49,42.5,215300.0,36.3636,36.3978,36.3465,36.355,215300.0
2015-02-11 12:00:00,42.5,42.5,42.45,42.48,564700.0,36.355,36.355,36.3122,36.3379,564700.0
2015-02-11 12:05:00,42.49,42.53,42.48,42.51,262600.0,36.3465,36.3807,36.3379,36.3636,262600.0
2015-02-11 12:10:00,42.51,42.53,42.5,42.51,117300.0,36.3636,36.3807,36.355,36.3636,117300.0
2015-02-11 12:15:00,42.5,42.53,42.48,42.5,225600.0,36.355,36.3807,36.3379,36.355,225600.0
2015-02-11 12:20:00,42.5,42.5,42.47,42.47,165100.0,36.355,36.355,36.3293,36.3293,165100.0
2015-02-11 12:25:00,42.48,42.5,42.46,42.49,172900.0,36.3379,36.355,36.3208,36.3465,172900.0
2015-02-11 12:30:00,42.49,42.51,42.47,42.48,266500.0,36.3465,36.3636,36.3293,36.3379,266500.0
2015-02-11 12:35:00,42.49,42.51,42.48,42.48,109000.0,36.3465,36.3636,36.3379,36.3379,109000.0
2015-02-11 12:40:00,42.49,42.49,42.38,42.4,262200.0,36.3465,36.3465,36.2524,36.2695,262200.0
2015-02-11 12:45:00,42.39,42.46,42.39,42.44,132500.0,36.2609,36.3208,36.2609,36.3037,132500.0
2015-02-11 12:50:00,42.44,42.46,42.41,42.45,216800.0,36.3037,36.3208,36.278,36.3122,216800.0
2015-02-11 12:55:00,42.45,42.46,42.36,42.4,236800.0,36.3122,36.3208,36.2352,36.2695,236800.0
2015-02-11 13:00:00,42.4,42.45,42.38,42.42,367800.0,36.2695,36.3122,36.2524,36.2866,367800.0
2015-02-11 13:05:00,42.42,42.43,42.37,42.41,136300.0,36.2866,36.2951,36.2438,36.278,136300.0
2015-02-11 13:10:00,42.41,42.42,42.36,42.4,470900.0,36.278,36.2866,36.2352,36.2695,470900.0
2015-02-11 13:15:00,42.39,42.4,42.35,42.36,212400.0,36.2609,36.2695,36.2267,36.2352,212400.0
2015-02-11 13:20:00,42.35,42.39,42.34,42.38,209100.0,36.2267,36.2609,36.2181,36.2524,209100.0
2015-02-11 13:25:00,42.38,42.4,42.35,42.37,139200.0,36.2524,36.2695,36.2267,36.2438,139200.0
2015-02-11 13:30:00,42.37,42.39,42.34,42.35,477800.0,36.2438,36.2609,36.2181,36.2267,477800.0
2015-02-11 13:35:00,42.36,42.38,42.34,42.34,118500.0,36.2352,36.2524,36.2181,36.2181,118500.0
2015-02-11 13:40:00,42.35,42.37,42.32,42.34,143800.0,36.2267,36.2438,36.201,36.2181,143800.0
2015-02-11 13:45:00,42.34,42.36,42.31,42.31,119700.0,36.2181,36.2352,36.1925,36.1925,119700.0
2015-02-11 13:50:00,42.32,42.33,42.25,42.26,624900.0,36.201,36.2096,36.1412,36.1497,624900.0
2015-02-11 13:55:00,42.26,42.4,42.21,42.32,368700.0,36.1497,36.2695,36.1069,36.201,368700.0
2015-02-11 14:00:00,42.33,42.4,42.27,42.32,326200.0,36.2096,36.2695,36.1583,36.201,326200.0
2015-02-11 14:05:00,42.32,42.36,42.31,42.35,182200.0,36.201,36.2352,36.1925,36.2267,182200.0
2015-02-11 14:10:00,42.34,42.35,42.29,42.3,172400.0,36.2181,36.2267,36.1754,36.1839,172400.0
2015-02-11 14:15:00,42.3,42.33,42.26,42.26,282300.0,36.1839,36.2096,36.1497,36.1497,282300.0
2015-02-11 14:20:00,42.27,42.27,42.21,42.26,326000.0,36.1583,36.1583,36.1069,36.1497,326000.0
2015-02-11 14:25:00,42.27,42.3,42.23,42.27,378700.0,36.1583,36.1839,36.124,36.1583,378700.0
2015-02-11 14:30:00,42.27,42.28,42.23,42.27,221200.0,36.1583,36.1668,36.124,36.1583,221200.0
2015-02-11 14:35:00,42.27,42.3,42.25,42.29,297800.0,36.1583,36.1839,36.1412,36.1754,297800.0
2015-02-11 14:40:00,42.29,42.3,42.27,42.28,164300.0,36.1754,36.1839,36.1583,36.1668,164300.0
2015-02-11 14:45:00,42.27,42.34,42.27,42.32,196800.0,36.1583,36.2181,36.1583,36.201,196800.0
2015-02-11 14:50:00,42.32,42.35,42.31,42.34,167400.0,36.201,36.2267,36.1925,36.2181,167400.0
2015-02-11 14:55:00,42.34,42.37,42.26,42.32,408900.0,36.2181,36.2438,36.1497,36.201,408900.0
2015-02-11 15:00:00,42.32,42.35,42.28,42.3,334100.0,36.201,36.2267,36.1668,36.1839,334100.0
2015-02-11 15:05:00,42.3,42.32,42.25,42.3,351200.0,36.1839,36.201,36.1412,36.1839,351200.0
2015-02-11 15:10:00,42.3,42.3,42.25,42.25,361300.0,36.1839,36.1839,36.1412,36.1412,361300.0
2015-02-11 15:15:00,42.25,42.31,42.24,42.29,373800.0,36.1412,36.1925,36.1326,36.1754,373800.0
2015-02-11 15:20:00,42.28,42.32,42.26,42.32,393700.0,36.1668,36.201,36.1497,36.201,393700.0
2015-02-11 15:25:00,42.32,42.42,42.31,42.4,576000.0,36.201,36.2866,36.1925,36.2695,576000.0
2015-02-11 15:30:00,42.4,42.41,42.29,42.32,517600.0,36.2695,36.278,36.1754,36.201,517600.0
2015-02-11 15:35:00,42.32,42.37,42.31,42.33,514900.0,36.201,36.2438,36.1925,36.2096,514900.0
2015-02-11 15:40:00,42.33,42.37,42.26,42.31,725500.0,36.2096,36.2438,36.1497,36.1925,725500.0
2015-02-11 15:45:00,42.31,42.32,42.22,42.23,698200.0,36.1925,36.201,36.1155,36.124,698200.0
2015-02-11 15:50:00,42.23,42.34,42.23,42.25,1716700.0,36.124,36.2181,36.124,36.1412,1716700.0
2015-02-11 15:55:00,42.25,42.38,42.24,42.37,2484500.0,36.1412,36.2524,36.1326,36.2438,2484500.0
2015-02-12 09:30:00,42.65,42.7,42.51,42.52,1236900.0,36.4833,36.5261,36.3636,36.3721,1236900.0
2015-02-12 09:35:00,42.52,42.65,42.52,42.64,435200.0,36.3721,36.4833,36.3721,36.4748,435200.0
2015-02-12 09:40:00,42.63,42.76,42.62,42.75,814000.0,36.4662,36.5774,36.4577,36.5689,814000.0
2015-02-12 09:45:00,42.74,42.8,42.73,42.77,409200.0,36.5603,36.6116,36.5517,36.586,409200.0
2015-02-12 09:50:00,42.77,42.83,42.74,42.79,432300.0,36.586,36.6373,36.5603,36.6031,432300.0
2015-02-12 09:55:00,42.77,42.79,42.7,42.75,302300.0,36.586,36.6031,36.5261,36.5689,302300.0
2015-02-12 10:00:00,42.76,42.79,42.66,42.7,330100.0,36.5774,36.6031,36.4919,36.5261,330100.0
2015-02-12 10:05:00,42.69,42.76,42.69,42.74,302100.0,36.5175,36.5774,36.5175,36.5603,302100.0
2015-02-12 10:10:00,42.75,42.82,42.72,42.75,302900.0,36.5689,36.6287,36.5432,36.5689,302900.0
2015-02-12 10:15:00,42.76,42.82,42.72,42.77,342600.0,36.5774,36.6287,36.5432,36.586,342600.0
2015-02-12 10:20:00,42.78,42.82,42.75,42.75,311700.0,36.5945,36.6287,36.5689,36.5689,311700.0
2015-02-12 10:25:00,42.75,42.76,42.71,42.72,286400.0,36.5689,36.5774,36.5346,36.5432,286400.0
2015-02-12 10:30:00,42.72,42.73,42.7,42.72,368600.0,36.5432,36.5517,36.5261,36.5432,368600.0
2015-02-12 10:35:00,42.73,42.73,42.69,42.72,290200.0,36.5517,36.5517,36.5175,36.5432,290200.0
2015-02-12 10:40:00,42.72,42.73,42.7,42.71,253300.0,36.5432,36.5517,36.5261,36.5346,253300.0
2015-02-12 10:45:00,42.72,42.75,42.7,42.72,263400.0,36.5432,36.5689,36.5261,36.5432,263400.0
2015-02-12 10:50:00,42.72,42.75,42.7,42.7,182000.0,36.5432,36.5689,36.5261,36.5261,182000.0
2015-02-12 10:55:00,42.7,42.77,42.7,42.73,218700.0,36.5261,36.586,36.5261,36.5517,218700.0
2015-02-12 11:00:00,42.74,42.75,42.65,42.66,225300.0,36.5603,36.5689,36.4833,36.4919,225300.0
2015-02-12 11:05:00,42.66,42.66,42.62,42.65,217300.0,36.4919,36.4919,36.4577,36.4833,217300.0
2015-02-12 11:10:00,42.64,42.72,42.64,42.71,335900.0,36.4748,36.5432,36.4748,36.5346,335900.0
2015-02-12 11:15:00,42.71,42.73,42.69,42.71,276400.0,36.5346,36.5517,36.5175,36.5346,276400.0
2015-02-12 11:20:00,42.71,42.72,42.64,42.66,408200.0,36.5346,36.5432,36.4748,36.4919,408200.0
2015-02-12 11:25:00,42.67,42.7,42.65,42.69,314400.0,36.5004,36.5261,36.4833,36.5175,314400.0
2015-02-12 11:30:00,42.69,42.74,42.67,42.7,214700.0,36.5175,36.5603,36.5004,36.5261,214700.0
2015-02-12 11:35:00,42.71,42.72,42.68,42.68,393800.0,36.5346,36.5432,36.509,36.509,393800.0
2015-02-12 11:40:00,42.69,42.69,42.66,42.68,175800.0,36.5175,36.5175,36.4919,36.509,175800.0
2015-02-12 11:45:00,42.67,42.71,42.65,42.69,205900.0,36.5004,36.5346,36.4833,36.5175,205900.0
2015-02-12 11:50:00,42.69,42.7,42.66,42.67,209700.0,36.5175,36.5261,36.4919,36.5004,209700.0
2015-02-12 11:55:00,42.67,42.68,42.65,42.66,192800.0,36.5004,36.509,36.4833,36.4919,192800.0
2015-02-12 12:00:00,42.66,42.67,42.63,42.64,189100.0,36.4919,36.5004,36.4662,36.4748,189100.0
2015-02-12 12:05:00,42.64,42.67,42.63,42.66,203200.0,36.4748,36.5004,36.4662,36.4919,203200.0
2015-02-12 12:10:00,42.67,42.71,42.66,42.71,183500.0,36.5004,36.5346,36.4919,36.5346,183500.0
2015-02-12 12:15:00,42.71,42.75,42.68,42.7,290300.0,36.5346,36.5689,36.509,36.5261,290300.0
2015-02-12 12:20:00,42.7,42.72,42.68,42.69,70400.0,36.5261,36.5432,36.509,36.5175,70400.0
2015-02-12 12:25:00,42.68,42.73,42.68,42.73,156200.0,36.509,36.5517,36.509,36.5517,156200.0
2015-02-12 12:30:00,42.73,42.76,42.72,42.74,254000.0,36.5517,36.5774,36.5432,36.5603,254000.0
2015-02-12 12:35:00,42.75,42.76,42.73,42.74,165600.0,36.5689,36.5774,36.5517,36.5603,165600.0
2015-02-12 12:40:00,42.73,42.76,42.72,42.73,144400.0,36.5517,36.5774,36.5432,36.5517,144400.0
2015-02-12 12:45:00,42.74,42.74,42.7,42.71,396400.0,36.5603,36.5603,36.5261,36.5346,396400.0
2015-02-12 12:50:00,42.71,42.76,42.71,42.76,205000.0,36.5346,36.5774,36.5346,36.5774,205000.0
2015-02-12 12:55:00,42.76,42.78,42.75,42.76,382100.0,36.5774,36.5945,36.5689,36.5774,382100.0
2015-02-12 13:00:00,42.76,42.81,42.75,42.81,371600.0,36.5774,36.6202,36.5689,36.6202,371600.0
2015-02-12 13:05:00,42.8,42.84,42.78,42.79,209800.0,36.6116,36.6458,36.5945,36.6031,209800.0
2015-02-12 13:10:00,42.79,42.88,42.78,42.86,359000.0,36.6031,36.6801,36.5945,36.663,359000.0
2015-02-12 13:15:00,42.87,42.91,42.86,42.89,283100.0,36.6715,36.7057,36.663,36.6886,283100.0
2015-02-12 13:20:00,42.9,42.91,42.82,42.87,228000.0,36.6972,36.7057,36.6287,36.6715,228000.0
2015-02-12 13:25:00,42.87,42.92,42.86,42.91,169100.0,36.6715,36.7143,36.663,36.7057,169100.0
2015-02-12 13:30:00,42.92,42.95,42.9,42.93,227900.0,36.7143,36.7399,36.6972,36.7228,227900.0
2015-02-12 13:35:00,42.94,42.95,42.92,42.93,155100.0,36.7314,36.7399,36.7143,36.7228,155100.0
2015-02-12 13:40:00,42.93,42.96,42.92,42.95,236300.0,36.7228,36.7485,36.7143,36.7399,236300.0
2015-02-12 13:45:00,42.95,42.96,42.85,42.86,362000.0,36.7399,36.7485,36.6544,36.663,362000.0
2015-02-12 13:50:00,42.86,42.92,42.86,42.91,209600.0,36.663,36.7143,36.663,36.7057,209600.0
2015-02-12 13:55:00,42.9,42.94,42.89,42.94,164500.0,36.6972,36.7314,36.6886,36.7314,164500.0
2015-02-12 14:00:00,42.94,42.95,42.91,42.92,137600.0,36.7314,36.7399,36.7057,36.7143,137600.0
2015-02-12 14:05:00,42.92,42.96,42.9,42.95,152900.0,36.7143,36.7485,36.6972,36.7399,152900.0
2015-02-12 14:10:00,42.96,42.96,42.91,42.91,191500.0,36.7485,36.7485,36.7057,36.7057,191500.0
2015-02-12 14:15:00,42.91,42.92,42.88,42.88,224700.0,36.7057,36.7143,36.6801,36.6801,224700.0
2015-02-12 14:20:00,42.88,42.91,42.86,42.91,283200.0,36.6801,36.7057,36.663,36.7057,283200.0
2015-02-12 14:25:00,42.91,42.92,42.89,42.89,222300.0,36.7057,36.7143,36.6886,36.6886,222300.0
2015-02-12 14:30:00,42.89,42.91,42.87,42.9,292800.0,36.6886,36.7057,36.6715,36.6972,292800.0
2015-02-12 14:35:00,42.89,42.92,42.89,42.9,246700.0,36.6886,36.7143,36.6886,36.6972,246700.0
2015-02-12 14:40:00,42.9,42.98,42.89,42.97,331600.0,36.6972,36.7656,36.6886,36.757,331600.0
2015-02-12 14:45:00,42.97,42.99,42.96,42.99,179000.0,36.757,36.7742,36.7485,36.7742,179000.0
2015-02-12 14:50:00,42.99,43.04,42.98,43.01,500900.0,36.7742,36.8169,36.7656,36.7913,500900.0
2015-02-12 14:55:00,43.01,43.05,43.0,43.05,222100.0,36.7913,36.8255,36.7827,36.8255,222100.0
2015-02-12 15:00:00,43.04,43.05,43.0,43.0,275000.0,36.8169,36.8255,36.7827,36.7827,275000.0
2015-02-12 15:05:00,43.01,43.02,43.0,43.02,215400.0,36.7913,36.7998,36.7827,36.7998,215400.0
2015-02-12 15:10:00,43.01,43.02,43.0,43.02,175000.0,36.7913,36.7998,36.7827,36.7998,175000.0
2015-02-12 15:15:00,43.02,43.04,43.01,43.02,350000.0,36.7998,36.8169,36.7913,36.7998,350000.0
2015-02-12 15:20:00,43.03,43.03,42.99,43.0,384800.0,36.8084,36.8084,36.7742,36.7827,384800.0
2015-02-12 15:25:00,43.0,43.0,42.93,42.98,481000.0,36.7827,36.7827,36.7228,36.7656,481000.0
2015-02-12 15:30:00,42.98,43.02,42.97,42.99,286100.0,36.7656,36.7998,36.757,36.7742,286100.0
2015-02-12 15:35:00,42.99,43.02,42.98,42.99,322200.0,36.7742,36.7998,36.7656,36.7742,322200.0
2015-02-12 15:40:00,42.98,43.03,42.98,43.01,452400.0,36.7656,36.8084,36.7656,36.7913,452400.0
2015-02-12 15:45:00,43.02,43.02,42.99,43.02,572500.0,36.7998,36.7998,36.7742,36.7998,572500.0
2015-02-12 15:50:00,43.02,43.06,43.0,43.02,1027400.0,36.7998,36.834,36.7827,36.7998,1027400.0
2015-02-12 15:55:00,43.02,43.09,42.99,43.08,1537000.0,36.7998,36.8597,36.7742,36.8511,1537000.0
2015-02-13 09:30:00,43.38,43.39,43.23,43.31,1620400.0,37.1078,37.1163,36.9795,37.0479,1620400.0
2015-02-13 09:35:00,43.31,43.31,43.15,43.26,898300.0,37.0479,37.0479,36.911,37.0051,898300.0
2015-02-13 09:40:00,43.25,43.32,43.25,43.31,492000.0,36.9966,37.0564,36.9966,37.0479,492000.0
2015-02-13 09:45:00,43.31,43.31,43.23,43.24,319800.0,37.0479,37.0479,36.9795,36.988,319800.0
2015-02-13 09:50:00,43.25,43.31,43.24,43.29,485700.0,36.9966,37.0479,36.988,37.0308,485700.0
2015-02-13 09:55:00,43.28,43.31,43.25,43.28,444400.0,37.0222,37.0479,36.9966,37.0222,444400.0
2015-02-13 10:00:00,43.27,43.32,43.25,43.3,653700.0,37.0137,37.0564,36.9966,37.0393,653700.0
2015-02-13 10:05:00,43.3,43.32,43.24,43.28,761600.0,37.0393,37.0564,36.988,37.0222,761600.0
2015-02-13 10:10:00,43.27,43.28,43.17,43.22,979000.0,37.0137,37.0222,36.9281,36.9709,979000.0
2015-02-13 10:15:00,43.21,43.44,43.18,43.29,1628500.0,36.9623,37.1591,36.9367,37.0308,1628500.0
2015-02-13 10:20:00,43.29,43.32,43.21,43.32,729600.0,37.0308,37.0564,36.9623,37.0564,729600.0
2015-02-13 10:25:00,43.3,43.37,43.28,43.31,954900.0,37.0393,37.0992,37.0222,37.0479,954900.0
2015-02-13 10:30:00,43.31,43.33,43.2,43.21,617700.0,37.0479,37.065,36.9538,36.9623,617700.0
2015-02-13 10:35:00,43.22,43.27,43.2,43.25,374900.0,36.9709,37.0137,36.9538,36.9966,374900.0
2015-02-13 10:40:00,43.25,43.29,43.25,43.25,404200.0,36.9966,37.0308,36.9966,36.9966,404200.0
2015-02-13 10:45:00,43.25,43.28,43.25,43.26,381000.0,36.9966,37.0222,36.9966,37.0051,381000.0
2015-02-13 10:50:00,43.26,43.29,43.25,43.29,375100.0,37.0051,37.0308,36.9966,37.0308,375100.0
2015-02-13 10:55:00,43.29,43.3,43.27,43.29,312500.0,37.0308,37.0393,37.0137,37.0308,312500.0
2015-02-13 11:00:00,43.29,43.44,43.28,43.4,772500.0,37.0308,37.1591,37.0222,37.1249,772500.0
2015-02-13 11:05:00,43.4,43.43,43.39,43.41,547500.0,37.1249,37.1505,37.1163,37.1334,547500.0
2015-02-13 11:10:00,43.41,43.41,43.39,43.41,271200.0,37.1334,37.1334,37.1163,37.1334,271200.0
2015-02-13 11:15:00,43.4,43.41,43.39,43.4,248000.0,37.1249,37.1334,37.1163,37.1249,248000.0
2015-02-13 11:20:00,43.4,43.42,43.38,43.4,306900.0,37.1249,37.142,37.1078,37.1249,306900.0
2015-02-13 11:25:00,43.41,43.42,43.38,43.41,387100.0,37.1334,37.142,37.1078,37.1334,387100.0
2015-02-13 11:30:00,43.41,43.42,43.35,43.36,447900.0,37.1334,37.142,37.0821,37.0907,447900.0
2015-02-13 11:35:00,43.35,43.42,43.33,43.41,364000.0,37.0821,37.142,37.065,37.1334,364000.0
2015-02-13 11:40:00,43.41,43.47,43.41,43.46,234500.0,37.1334,37.1848,37.1334,37.1762,234500.0
2015-02-13 11:45:00,43.46,43.47,43.45,43.45,350700.0,37.1762,37.1848,37.1676,37.1676,350700.0
2015-02-13 11:50:00,43.46,43.47,43.45,43.47,151800.0,37.1762,37.1848,37.1676,37.1848,151800.0
2015-02-13 11:55:00,43.46,43.49,43.45,43.46,319500.0,37.1762,37.2019,37.1676,37.1762,319500.0
2015-02-13 12:00:00,43.47,43.5,43.46,43.48,136300.0,37.1848,37.2104,37.1762,37.1933,136300.0
2015-02-13 12:05:00,43.48,43.49,43.46,43.47,205000.0,37.1933,37.2019,37.1762,37.1848,205000.0
2015-02-13 12:10:00,43.48,43.53,43.47,43.48,364600.0,37.1933,37.2361,37.1848,37.1933,364600.0
2015-02-13 12:15:00,43.48,43.52,43.47,43.51,247200.0,37.1933,37.2275,37.1848,37.219,247200.0
2015-02-13 12:20:00,43.51,43.54,43.47,43.54,198900.0,37.219,37.2446,37.1848,37.2446,198900.0
2015-02-13 12:25:00,43.54,43.55,43.53,43.54,166700.0,37.2446,37.2532,37.2361,37.2446,166700.0
2015-02-13 12:30:00,43.55,43.59,43.54,43.57,220400.0,37.2532,37.2874,37.2446,37.2703,220400.0
2015-02-13 12:35:00,43.56,43.6,43.55,43.58,255900.0,37.2617,37.296,37.2532,37.2788,255900.0
2015-02-13 12:40:00,43.58,43.62,43.56,43.59,509100.0,37.2788,37.3131,37.2617,37.2874,509100.0
2015-02-13 12:45:00,43.59,43.64,43.58,43.63,332700.0,37.2874,37.3302,37.2788,37.3216,332700.0
2015-02-13 12:50:00,43.63,43.66,43.62,43.63,275700.0,37.3216,37.3473,37.3131,37.3216,275700.0
2015-02-13 12:55:00,43.63,43.63,43.6,43.61,180600.0,37.3216,37.3216,37.296,37.3045,180600.0
2015-02-13 13:00:00,43.61,43.64,43.61,43.64,140200.0,37.3045,37.3302,37.3045,37.3302,140200.0
2015-02-13 13:05:00,43.64,43.65,43.63,43.65,190900.0,37.3302,37.3387,37.3216,37.3387,190900.0
2015-02-13 13:10:00,43.64,43.68,43.64,43.68,259700.0,37.3302,37.3644,37.3302,37.3644,259700.0
2015-02-13 13:15:00,43.67,43.7,43.66,43.68,341300.0,37.3558,37.3815,37.3473,37.3644,341300.0
2015-02-13 13:20:00,43.69,43.69,43.67,43.69,320800.0,37.3729,37.3729,37.3558,37.3729,320800.0
2015-02-13 13:25:00,43.69,43.7,43.67,43.68,504500.0,37.3729,37.3815,37.3558,37.3644,504500.0
2015-02-13 13:30:00,43.68,43.68,43.58,43.59,794100.0,37.3644,37.3644,37.2788,37.2874,794100.0
2015-02-13 13:35:00,43.59,43.63,43.58,43.62,561600.0,37.2874,37.3216,37.2788,37.3131,561600.0
2015-02-13 13:40:00,43.62,43.63,43.56,43.6,234400.0,37.3131,37.3216,37.2617,37.296,234400.0
2015-02-13 13:45:00,43.61,43.61,43.56,43.59,182000.0,37.3045,37.3045,37.2617,37.2874,182000.0
2015-02-13 13:50:00,43.59,43.63,43.58,43.61,259600.0,37.2874,37.3216,37.2788,37.3045,259600.0
2015-02-13 13:55:00,43.61,43.61,43.55,43.57,159100.0,37.3045,37.3045,37.2532,37.2703,159100.0
2015-02-13 14:00:00,43.57,43.6,43.56,43.59,237400.0,37.2703,37.296,37.2617,37.2874,237400.0
2015-02-13 14:05:00,43.59,43.6,43.58,43.59,261700.0,37.2874,37.296,37.2788,37.2874,261700.0
2015-02-13 14:10:00,43.58,43.6,43.57,43.58,274700.0,37.2788,37.296,37.2703,37.2788,274700.0
2015-02-13 14:15:00,43.58,43.59,43.56,43.59,281700.0,37.2788,37.2874,37.2617,37.2874,281700.0
2015-02-13 14:20:00,43.59,43.6,43.58,43.6,293100.0,37.2874,37.296,37.2788,37.296,293100.0
2015-02-13 14:25:00,43.59,43.62,43.59,43.59,295200.0,37.2874,37.3131,37.2874,37.2874,295200.0
2015-02-13 14:30:00,43.59,43.61,43.58,43.6,509100.0,37.2874,37.3045,37.2788,37.296,509100.0
2015-02-13 14:35:00,43.6,43.61,43.59,43.6,176800.0,37.296,37.3045,37.2874,37.296,176800.0
2015-02-13 14:40:00,43.6,43.61,43.58,43.59,402800.0,37.296,37.3045,37.2788,37.2874,402800.0
2015-02-13 14:45:00,43.58,43.63,43.58,43.62,414500.0,37.2788,37.3216,37.2788,37.3131,414500.0
2015-02-13 14:50:00,43.62,43.63,43.59,43.62,154200.0,37.3131,37.3216,37.2874,37.3131,154200.0
2015-02-13 14:55:00,43.63,43.65,43.62,43.63,108200.0,37.3216,37.3387,37.3131,37.3216,108200.0
2015-02-13 15:00:00,43.63,43.66,43.62,43.66,336100.0,37.3216,37.3473,37.3131,37.3473,336100.0
2015-02-13 15:05:00,43.66,43.74,43.65,43.71,418700.0,37.3473,37.4157,37.3387,37.3901,418700.0
2015-02-13 15:10:00,43.7,43.74,43.7,43.72,563400.0,37.3815,37.4157,37.3815,37.3986,563400.0
2015-02-13 15:15:00,43.72,43.74,43.71,43.72,196900.0,37.3986,37.4157,37.3901,37.3986,196900.0
2015-02-13 15:20:00,43.71,43.73,43.67,43.71,303500.0,37.3901,37.4072,37.3558,37.3901,303500.0
2015-02-13 15:25:00,43.71,43.75,43.71,43.74,354300.0,37.3901,37.4243,37.3901,37.4157,354300.0
2015-02-13 15:30:00,43.75,43.76,43.73,43.75,409400.0,37.4243,37.4328,37.4072,37.4243,409400.0
2015-02-13 15:35:00,43.74,43.77,43.74,43.76,417900.0,37.4157,37.4414,37.4157,37.4328,417900.0
2015-02-13 15:40:00,43.76,43.77,43.74,43.76,568700.0,37.4328,37.4414,37.4157,37.4328,568700.0
2015-02-13 15:45:00,43.75,43.77,43.73,43.77,538500.0,37.4243,37.4414,37.4072,37.4414,538500.0
2015-02-13 15:50:00,43.77,43.85,43.77,43.82,1080700.0,37.4414,37.5098,37.4414,37.4841,1080700.0
2015-02-13 15:55:00,43.82,43.87,43.8,43.86,1923700.0,37.4841,37.5269,37.467,37.5184,1923700.0
2015-02-17 09:30:00,43.98,44.0,43.5,43.5,2088600.0,37.8886,37.9059,37.4751,37.4751,2088600.0
2015-02-17 09:35:00,43.5,43.52,43.31,43.31,1291400.0,37.4751,37.4923,37.3114,37.3114,1291400.0
2015-02-17 09:40:00,43.31,43.34,43.24,43.25,584700.0,37.3114,37.3373,37.2511,37.2597,584700.0
2015-02-17 09:45:00,43.25,43.37,43.25,43.3,552500.0,37.2597,37.3631,37.2597,37.3028,552500.0
2015-02-17 09:50:00,43.3,43.35,43.28,43.34,521300.0,37.3028,37.3459,37.2856,37.3373,521300.0
2015-02-17 09:55:00,43.34,43.38,43.32,43.33,342200.0,37.3373,37.3717,37.32,37.3287,342200.0
2015-02-17 10:00:00,43.34,43.35,43.29,43.3,356600.0,37.3373,37.3459,37.2942,37.3028,356600.0
2015-02-17 10:05:00,43.3,43.35,43.3,43.32,424000.0,37.3028,37.3459,37.3028,37.32,424000.0
2015-02-17 10:10:00,43.32,43.32,43.29,43.3,330100.0,37.32,37.32,37.2942,37.3028,330100.0
2015-02-17 10:15:00,43.3,43.31,43.21,43.21,414000.0,37.3028,37.3114,37.2253,37.2253,414000.0
2015-02-17 10:20:00,43.22,43.28,43.21,43.24,368900.0,37.2339,37.2856,37.2253,37.2511,368900.0
2015-02-17 10:25:00,43.24,43.29,43.22,43.27,250800.0,37.2511,37.2942,37.2339,37.277,250800.0
2015-02-17 10:30:00,43.27,43.3,43.26,43.28,239600.0,37.277,37.3028,37.2683,37.2856,239600.0
2015-02-17 10:35:00,43.29,43.3,43.25,43.26,398400.0,37.2942,37.3028,37.2597,37.2683,398400.0
2015-02-17 10:40:00,43.27,43.32,43.26,43.28,375800.0,37.277,37.32,37.2683,37.2856,375800.0
2015-02-17 10:45:00,43.29,43.3,43.25,43.29,252500.0,37.2942,37.3028,37.2597,37.2942,252500.0
2015-02-17 10:50:00,43.29,43.29,43.24,43.24,311200.0,37.2942,37.2942,37.2511,37.2511,311200.0
2015-02-17 10:55:00,43.25,43.27,43.22,43.23,323300.0,37.2597,37.277,37.2339,37.2425,323300.0
2015-02-17 11:00:00,43.23,43.25,43.19,43.22,355800.0,37.2425,37.2597,37.208,37.2339,355800.0
2015-02-17 11:05:00,43.22,43.23,43.19,43.22,361800.0,37.2339,37.2425,37.208,37.2339,361800.0
2015-02-17 11:10:00,43.22,43.24,43.19,43.23,303000.0,37.2339,37.2511,37.208,37.2425,303000.0
2015-02-17 11:15:00,43.23,43.27,43.22,43.25,236200.0,37.2425,37.277,37.2339,37.2597,236200.0
2015-02-17 11:20:00,43.24,43.27,43.22,43.25,216200.0,37.2511,37.277,37.2339,37.2597,216200.0
2015-02-17 11:25:00,43.26,43.3,43.25,43.3,252300.0,37.2683,37.3028,37.2597,37.3028,252300.0
2015-02-17 11:30:00,43.3,43.31,43.27,43.3,235600.0,37.3028,37.3114,37.277,37.3028,235600.0
2015-02-17 11:35:00,43.3,43.3,43.25,43.26,156100.0,37.3028,37.3028,37.2597,37.2683,156100.0
2015-02-17 11:40:00,43.26,43.29,43.25,43.27,231500.0,37.2683,37.2942,37.2597,37.277,231500.0
2015-02-17 11:45:00,43.27,43.28,43.25,43.26,188400.0,37.277,37.2856,37.2597,37.2683,188400.0
2015-02-17 11:50:00,43.26,43.31,43.25,43.28,153800.0,37.2683,37.3114,37.2597,37.2856,153800.0
2015-02-17 11:55:00,43.28,43.33,43.27,43.3,254500.0,37.2856,37.3287,37.277,37.3028,254500.0
2015-02-17 12:00:00,43.3,43.32,43.29,43.3,365500.0,37.3028,37.32,37.2942,37.3028,365500.0
2015-02-17 12:05:00,43.3,43.32,43.29,43.3,277400.0,37.3028,37.32,37.2942,37.3028,277400.0
2015-02-17 12:10:00,43.3,43.3,43.25,43.27,204700.0,37.3028,37.3028,37.2597,37.277,204700.0
2015-02-17 12:15:00,43.27,43.27,43.22,43.25,242200.0,37.277,37.277,37.2339,37.2597,242200.0
2015-02-17 12:20:00,43.25,43.28,43.25,43.26,230800.0,37.2597,37.2856,37.2597,37.2683,230800.0
2015-02-17 12:25:00,43.25,43.27,43.23,43.24,203300.0,37.2597,37.277,37.2425,37.2511,203300.0
2015-02-17 12:30:00,43.24,43.31,43.23,43.3,215200.0,37.2511,37.3114,37.2425,37.3028,215200.0
2015-02-17 12:35:00,43.29,43.31,43.25,43.26,196600.0,37.2942,37.3114,37.2597,37.2683,196600.0
2015-02-17 12:40:00,43.26,43.29,43.24,43.25,217200.0,37.2683,37.2942,37.2511,37.2597,217200.0
2015-02-17 12:45:00,43.26,43.26,43.22,43.25,183300.0,37.2683,37.2683,37.2339,37.2597,183300.0
2015-02-17 12:50:00,43.25,43.25,43.22,43.25,156000.0,37.2597,37.2597,37.2339,37.2597,156000.0
2015-02-17 12:55:00,43.25,43.33,43.24,43.31,375900.0,37.2597,37.3287,37.2511,37.3114,375900.0
2015-02-17 13:00:00,43.32,43.37,43.28,43.37,224500.0,37.32,37.3631,37.2856,37.3631,224500.0
2015-02-17 13:05:00,43.37,43.39,43.33,43.34,477400.0,37.3631,37.3803,37.3287,37.3373,477400.0
2015-02-17 13:10:00,43.35,43.37,43.32,43.35,155400.0,37.3459,37.3631,37.32,37.3459,155400.0
2015-02-17 13:15:00,43.35,43.39,43.33,43.36,193900.0,37.3459,37.3803,37.3287,37.3545,193900.0
2015-02-17 13:20:00,43.36,43.4,43.34,43.4,234500.0,37.3545,37.389,37.3373,37.389,234500.0
2015-02-17 13:25:00,43.4,43.45,43.39,43.43,240000.0,37.389,37.432,37.3803,37.4148,240000.0
2015-02-17 13:30:00,43.44,43.45,43.4,43.42,250700.0,37.4234,37.432,37.389,37.4062,250700.0
2015-02-17 13:35:00,43.42,43.43,43.38,43.4,142400.0,37.4062,37.4148,37.3717,37.389,142400.0
2015-02-17 13:40:00,43.4,43.42,43.37,43.39,165700.0,37.389,37.4062,37.3631,37.3803,165700.0
2015-02-17 13:45:00,43.38,43.42,43.37,43.39,165500.0,37.3717,37.4062,37.3631,37.3803,165500.0
2015-02-17 13:50:00,43.39,43.39,43.35,43.36,144300.0,37.3803,37.3803,37.3459,37.3545,144300.0
2015-02-17 13:55:00,43.37,43.39,43.35,43.39,138800.0,37.3631,37.3803,37.3459,37.3803,138800.0
2015-02-17 14:00:00,43.39,43.39,43.35,43.39,178800.0,37.3803,37.3803,37.3459,37.3803,178800.0
2015-02-17 14:05:00,43.39,43.44,43.38,43.44,216500.0,37.3803,37.4234,37.3717,37.4234,216500.0
2015-02-17 14:10:00,43.44,43.44,43.38,43.39,191900.0,37.4234,37.4234,37.3717,37.3803,191900.0
2015-02-17 14:15:00,43.39,43.4,43.37,43.38,206200.0,37.3803,37.389,37.3631,37.3717,206200.0
2015-02-17 14:20:00,43.39,43.42,43.37,43.41,160200.0,37.3803,37.4062,37.3631,37.3976,160200.0
2015-02-17 14:25:00,43.41,43.44,43.4,43.43,287600.0,37.3976,37.4234,37.389,37.4148,287600.0
2015-02-17 14:30:00,43.43,43.47,43.41,43.46,237500.0,37.4148,37.4493,37.3976,37.4406,237500.0
2015-02-17 14:35:00,43.46,43.47,43.43,43.44,202800.0,37.4406,37.4493,37.4148,37.4234,202800.0
2015-02-17 14:40:00,43.44,43.47,43.42,43.46,229700.0,37.4234,37.4493,37.4062,37.4406,229700.0
2015-02-17 14:45:00,43.46,43.5,43.44,43.5,168600.0,37.4406,37.4751,37.4234,37.4751,168600.0
2015-02-17 14:50:00,43.49,43.5,43.43,43.45,187400.0,37.4665,37.4751,37.4148,37.432,187400.0
2015-02-17 14:55:00,43.45,43.47,43.43,43.45,141000.0,37.432,37.4493,37.4148,37.432,141000.0
2015-02-17 15:00:00,43.45,43.47,43.43,43.46,242800.0,37.432,37.4493,37.4148,37.4406,242800.0
2015-02-17 15:05:00,43.46,43.47,43.41,43.47,367600.0,37.4406,37.4493,37.3976,37.4493,367600.0
2015-02-17 15:10:00,43.47,43.47,43.46,43.47,181800.0,37.4493,37.4493,37.4406,37.4493,181800.0
2015-02-17 15:15:00,43.47,43.48,43.46,43.47,365600.0,37.4493,37.4579,37.4406,37.4493,365600.0
2015-02-17 15:20:00,43.47,43.5,43.45,43.5,345700.0,37.4493,37.4751,37.432,37.4751,345700.0
2015-02-17 15:25:00,43.49,43.53,43.48,43.51,276000.0,37.4665,37.501,37.4579,37.4837,276000.0
2015-02-17 15:30:00,43.51,43.52,43.43,43.46,367700.0,37.4837,37.4923,37.4148,37.4406,367700.0
2015-02-17 15:35:00,43.46,43.46,43.41,43.43,313400.0,37.4406,37.4406,37.3976,37.4148,313400.0
2015-02-17 15:40:00,43.44,43.45,43.42,43.44,272000.0,37.4234,37.432,37.4062,37.4234,272000.0
2015-02-17 15:45:00,43.44,43.45,43.4,43.45,499100.0,37.4234,37.432,37.389,37.432,499100.0
2015-02-17 15:50:00,43.45,43.5,43.44,43.48,798900.0,37.432,37.4751,37.4234,37.4579,798900.0
2015-02-17 15:55:00,43.48,43.58,43.48,43.58,1483600.0,37.4579,37.544,37.4579,37.544,1483600.0
2015-02-18 09:30:00,43.59,43.64,43.47,43.54,1688000.0,37.5526,37.5957,37.4493,37.5096,1688000.0
2015-02-18 09:35:00,43.54,43.56,43.39,43.45,468200.0,37.5096,37.5268,37.3803,37.432,468200.0
2015-02-18 09:40:00,43.45,43.45,43.4,43.45,438100.0,37.432,37.432,37.389,37.432,438100.0
2015-02-18 09:45:00,43.45,43.48,43.4,43.46,504700.0,37.432,37.4579,37.389,37.4406,504700.0
2015-02-18 09:50:00,43.46,43.5,43.43,43.46,284800.0,37.4406,37.4751,37.4148,37.4406,284800.0
2015-02-18 09:55:00,43.46,43.49,43.44,43.47,331600.0,37.4406,37.4665,37.4234,37.4493,331600.0
2015-02-18 10:00:00,43.48,43.48,43.39,43.45,404100.0,37.4579,37.4579,37.3803,37.432,404100.0
2015-02-18 10:05:00,43.45,43.51,43.44,43.47,449700.0,37.432,37.4837,37.4234,37.4493,449700.0
2015-02-18 10:10:00,43.47,43.48,43.41,43.41,196900.0,37.4493,37.4579,37.3976,37.3976,196900.0
2015-02-18 10:15:00,43.41,43.45,43.4,43.43,277400.0,37.3976,37.432,37.389,37.4148,277400.0
2015-02-18 10:20:00,43.42,43.44,43.39,43.42,271500.0,37.4062,37.4234,37.3803,37.4062,271500.0
2015-02-18 10:25:00,43.42,43.46,43.4,43.45,294100.0,37.4062,37.4406,37.389,37.432,294100.0
2015-02-18 10:30:00,43.45,43.48,43.43,43.43,528500.0,37.432,37.4579,37.4148,37.4148,528500.0
2015-02-18 10:35:00,43.44,43.48,43.41,43.47,461500.0,37.4234,37.4579,37.3976,37.4493,461500.0
2015-02-18 10:40:00,43.48,43.48,43.45,43.46,250700.0,37.4579,37.4579,37.432,37.4406,250700.0
2015-02-18 10:45:00,43.46,43.55,43.44,43.54,476500.0,37.4406,37.5182,37.4234,37.5096,476500.0
2015-02-18 10:50:00,43.54,43.55,43.49,43.5,159400.0,37.5096,37.5182,37.4665,37.4751,159400.0
2015-02-18 10:55:00,43.5,43.52,43.48,43.51,337200.0,37.4751,37.4923,37.4579,37.4837,337200.0
2015-02-18 11:00:00,43.52,43.53,43.5,43.52,161900.0,37.4923,37.501,37.4751,37.4923,161900.0
2015-02-18 11:05:00,43.52,43.53,43.5,43.5,123900.0,37.4923,37.501,37.4751,37.4751,123900.0
2015-02-18 11:10:00,43.51,43.54,43.49,43.54,198200.0,37.4837,37.5096,37.4665,37.5096,198200.0
2015-02-18 11:15:00,43.54,43.54,43.51,43.52,176800.0,37.5096,37.5096,37.4837,37.4923,176800.0
2015-02-18 11:20:00,43.52,43.53,43.49,43.52,140900.0,37.4923,37.501,37.4665,37.4923,140900.0
2015-02-18 11:25:00,43.52,43.53,43.49,43.52,212500.0,37.4923,37.501,37.4665,37.4923,212500.0
2015-02-18 11:30:00,43.52,43.54,43.5,43.51,425000.0,37.4923,37.5096,37.4751,37.4837,425000.0
2015-02-18 11:35:00,43.51,43.55,43.5,43.54,374800.0,37.4837,37.5182,37.4751,37.5096,374800.0
2015-02-18 11:40:00,43.55,43.56,43.5,43.55,208700.0,37.5182,37.5268,37.4751,37.5182,208700.0
2015-02-18 11:45:00,43.55,43.6,43.55,43.57,148700.0,37.5182,37.5613,37.5182,37.5354,148700.0
2015-02-18 11:50:00,43.56,43.59,43.54,43.59,79300.0,37.5268,37.5526,37.5096,37.5526,79300.0
2015-02-18 11:55:00,43.59,43.61,43.58,43.58,141300.0,37.5526,37.5699,37.544,37.544,141300.0
2015-02-18 12:00:00,43.59,43.61,43.57,43.58,199500.0,37.5526,37.5699,37.5354,37.544,199500.0
2015-02-18 12:05:00,43.59,43.59,43.56,43.57,79700.0,37.5526,37.5526,37.5268,37.5354,79700.0
2015-02-18 12:10:00,43.57,43.58,43.53,43.54,168000.0,37.5354,37.544,37.501,37.5096,168000.0
2015-02-18 12:15:00,43.53,43.55,43.53,43.53,113200.0,37.501,37.5182,37.501,37.501,113200.0
2015-02-18 12:20:00,43.54,43.55,43.51,43.52,221300.0,37.5096,37.5182,37.4837,37.4923,221300.0
2015-02-18 12:25:00,43.53,43.55,43.51,43.55,159000.0,37.501,37.5182,37.4837,37.5182,159000.0
2015-02-18 12:30:00,43.54,43.57,43.53,43.57,136500.0,37.5096,37.5354,37.501,37.5354,136500.0
2015-02-18 12:35:00,43.57,43.57,43.53,43.55,105300.0,37.5354,37.5354,37.501,37.5182,105300.0
2015-02-18 12:40:00,43.56,43.56,43.51,43.54,286900.0,37.5268,37.5268,37.4837,37.5096,286900.0
2015-02-18 12:45:00,43.54,43.56,43.51,43.52,114100.0,37.5096,37.5268,37.4837,37.4923,114100.0
2015-02-18 12:50:00,43.52,43.53,43.5,43.52,133000.0,37.4923,37.501,37.4751,37.4923,133000.0
2015-02-18 12:55:00,43.52,43.53,43.5,43.51,173100.0,37.4923,37.501,37.4751,37.4837,173100.0
2015-02-18 13:00:00,43.51,43.52,43.5,43.51,167700.0,37.4837,37.4923,37.4751,37.4837,167700.0
2015-02-18 13:05:00,43.51,43.53,43.5,43.52,169800.0,37.4837,37.501,37.4751,37.4923,169800.0
2015-02-18 13:10:00,43.52,43.52,43.5,43.52,413400.0,37.4923,37.4923,37.4751,37.4923,413400.0
2015-02-18 13:15:00,43.52,43.53,43.49,43.51,191000.0,37.4923,37.501,37.4665,37.4837,191000.0
2015-02-18 13:20:00,43.52,43.52,43.49,43.51,465000.0,37.4923,37.4923,37.4665,37.4837,465000.0
2015-02-18 13:25:00,43.51,43.53,43.49,43.53,282300.0,37.4837,37.501,37.4665,37.501,282300.0
2015-02-18 13:30:00,43.52,43.57,43.49,43.54,471000.0,37.4923,37.5354,37.4665,37.5096,471000.0
2015-02-18 13:35:00,43.55,43.58,43.51,43.57,142300.0,37.5182,37.544,37.4837,37.5354,142300.0
2015-02-18 13:40:00,43.57,43.58,43.55,43.56,104300.0,37.5354,37.544,37.5182,37.5268,104300.0
2015-02-18 13:45:00,43.57,43.59,43.53,43.54,373500.0,37.5354,37.5526,37.501,37.5096,373500.0
2015-02-18 13:50:00,43.54,43.57,43.51,43.52,124400.0,37.5096,37.5354,37.4837,37.4923,124400.0
2015-02-18 13:55:00,43.53,43.57,43.52,43.56,133500.0,37.501,37.5354,37.4923,37.5268,133500.0
2015-02-18 14:00:00,43.55,43.69,43.55,43.61,406900.0,37.5182,37.6388,37.5182,37.5699,406900.0
2015-02-18 14:05:00,43.61,43.69,43.6,43.65,232200.0,37.5699,37.6388,37.5613,37.6043,232200.0
2015-02-18 14:10:00,43.65,43.69,43.63,43.67,128500.0,37.6043,37.6388,37.5871,37.6216,128500.0
2015-02-18 14:15:00,43.66,43.69,43.62,43.64,159900.0,37.6129,37.6388,37.5785,37.5957,159900.0
2015-02-18 14:20:00,43.64,43.65,43.56,43.57,194600.0,37.5957,37.6043,37.5268,37.5354,194600.0
2015-02-18 14:25:00,43.58,43.6,43.53,43.58,216300.0,37.544,37.5613,37.501,37.544,216300.0
2015-02-18 14:30:00,43.58,43.61,43.56,43.6,133500.0,37.544,37.5699,37.5268,37.5613,133500.0
2015-02-18 14:35:00,43.59,43.61,43.56,43.58,142200.0,37.5526,37.5699,37.5268,37.544,142200.0
2015-02-18 14:40:00,43.59,43.61,43.56,43.61,172600.0,37.5526,37.5699,37.5268,37.5699,172600.0
2015-02-18 14:45:00,43.61,43.61,43.56,43.59,261700.0,37.5699,37.5699,37.5268,37.5526,261700.0
2015-02-18 14:50:00,43.59,43.6,43.57,43.59,178400.0,37.5526,37.5613,37.5354,37.5526,178400.0
2015-02-18 14:55:00,43.59,43.6,43.56,43.59,287400.0,37.5526,37.5613,37.5268,37.5526,287400.0
2015-02-18 15:00:00,43.59,43.64,43.59,43.62,272500.0,37.5526,37.5957,37.5526,37.5785,272500.0
2015-02-18 15:05:00,43.62,43.7,43.61,43.69,509800.0,37.5785,37.6474,37.5699,37.6388,509800.0
2015-02-18 15:10:00,43.69,43.69,43.62,43.64,222500.0,37.6388,37.6388,37.5785,37.5957,222500.0
2015-02-18 15:15:00,43.65,43.69,43.63,43.69,246800.0,37.6043,37.6388,37.5871,37.6388,246800.0
2015-02-18 15:20:00,43.69,43.69,43.66,43.68,155500.0,37.6388,37.6388,37.6129,37.6302,155500.0
2015-02-18 15:25:00,43.68,43.68,43.64,43.64,298600.0,37.6302,37.6302,37.5957,37.5957,298600.0
2015-02-18 15:30:00,43.64,43.66,43.62,43.65,233500.0,37.5957,37.6129,37.5785,37.6043,233500.0
2015-02-18 15:35:00,43.65,43.66,43.59,43.59,392600.0,37.6043,37.6129,37.5526,37.5526,392600.0
2015-02-18 15:40:00,43.59,43.6,43.53,43.55,322400.0,37.5526,37.5613,37.501,37.5182,322400.0
2015-02-18 15:45:00,43.55,43.56,43.5,43.52,453500.0,37.5182,37.5268,37.4751,37.4923,453500.0
2015-02-18 15:50:00,43.51,43.52,43.48,43.48,1047700.0,37.4837,37.4923,37.4579,37.4579,1047700.0
2015-02-18 15:55:00,43.49,43.54,43.48,43.53,1227200.0,37.4665,37.5096,37.4579,37.501,1227200.0
2015-02-19 09:30:00,43.26,43.3,43.05,43.07,1312600.0,37.2683,37.3028,37.0874,37.1047,1312600.0
2015-02-19 09:35:00,43.08,43.23,43.07,43.23,644600.0,37.1133,37.2425,37.1047,37.2425,644600.0
2015-02-19 09:40:00,43.23,43.27,43.19,43.23,698900.0,37.2425,37.277,37.208,37.2425,698900.0
2015-02-19 09:45:00,43.23,43.26,43.21,43.23,1003900.0,37.2425,37.2683,37.2253,37.2425,1003900.0
2015-02-19 09:50:00,43.23,43.27,43.19,43.26,777500.0,37.2425,37.277,37.208,37.2683,777500.0
2015-02-19 09:55:00,43.26,43.26,43.18,43.21,573300.0,37.2683,37.2683,37.1994,37.2253,573300.0
2015-02-19 10:00:00,43.2,43.24,43.17,43.2,512300.0,37.2167,37.2511,37.1908,37.2167,512300.0
2015-02-19 10:05:00,43.2,43.25,43.18,43.23,345200.0,37.2167,37.2597,37.1994,37.2425,345200.0
2015-02-19 10:10:00,43.24,43.25,43.18,43.22,315600.0,37.2511,37.2597,37.1994,37.2339,315600.0
2015-02-19 10:15:00,43.22,43.24,43.21,43.23,136100.0,37.2339,37.2511,37.2253,37.2425,136100.0
2015-02-19 10:20:00,43.24,43.28,43.22,43.28,215400.0,37.2511,37.2856,37.2339,37.2856,215400.0
2015-02-19 10:25:00,43.28,43.31,43.25,43.27,270200.0,37.2856,37.3114,37.2597,37.277,270200.0
2015-02-19 10:30:00,43.27,43.29,43.23,43.23,347400.0,37.277,37.2942,37.2425,37.2425,347400.0
2015-02-19 10:35:00,43.24,43.29,43.23,43.27,294200.0,37.2511,37.2942,37.2425,37.277,294200.0
2015-02-19 10:40:00,43.27,43.28,43.21,43.22,705200.0,37.277,37.2856,37.2253,37.2339,705200.0
2015-02-19 10:45:00,43.22,43.23,43.2,43.21,384900.0,37.2339,37.2425,37.2167,37.2253,384900.0
2015-02-19 10:50:00,43.21,43.23,43.2,43.23,217200.0,37.2253,37.2425,37.2167,37.2425,217200.0
2015-02-19 10:55:00,43.23,43.26,43.21,43.25,196000.0,37.2425,37.2683,37.2253,37.2597,196000.0
2015-02-19 11:00:00,43.25,43.26,43.22,43.23,399200.0,37.2597,37.2683,37.2339,37.2425,399200.0
2015-02-19 11:05:00,43.22,43.24,43.18,43.22,370700.0,37.2339,37.2511,37.1994,37.2339,370700.0
2015-02-19 11:10:00,43.22,43.23,43.19,43.22,181900.0,37.2339,37.2425,37.208,37.2339,181900.0
2015-02-19 11:15:00,43.21,43.29,43.2,43.29,416100.0,37.2253,37.2942,37.2167,37.2942,416100.0
2015-02-19 11:20:00,43.29,43.42,43.26,43.38,617600.0,37.2942,37.4062,37.2683,37.3717,617600.0
2015-02-19 11:25:00,43.38,43.46,43.37,43.43,254600.0,37.3717,37.4406,37.3631,37.4148,254600.0
2015-02-19 11:30:00,43.44,43.48,43.39,43.45,392000.0,37.4234,37.4579,37.3803,37.432,392000.0
2015-02-19 11:35:00,43.46,43.47,43.43,43.43,183500.0,37.4406,37.4493,37.4148,37.4148,183500.0
2015-02-19 11:40:00,43.44,43.49,43.42,43.48,159600.0,37.4234,37.4665,37.4062,37.4579,159600.0
2015-02-19 11:45:00,43.48,43.53,43.48,43.5,260700.0,37.4579,37.501,37.4579,37.4751,260700.0
2015-02-19 11:50:00,43.49,43.51,43.45,43.46,235000.0,37.4665,37.4837,37.432,37.4406,235000.0
2015-02-19 11:55:00,43.46,43.46,43.43,43.43,168000.0,37.4406,37.4406,37.4148,37.4148,168000.0
2015-02-19 12:00:00,43.43,43.47,43.4,43.4,167000.0,37.4148,37.4493,37.389,37.389,167000.0
2015-02-19 12:05:00,43.4,43.45,43.4,43.43,85400.0,37.389,37.432,37.389,37.4148,85400.0
2015-02-19 12:10:00,43.43,43.46,43.42,43.46,82100.0,37.4148,37.4406,37.4062,37.4406,82100.0
2015-02-19 12:15:00,43.46,43.46,43.4,43.43,116500.0,37.4406,37.4406,37.389,37.4148,116500.0
2015-02-19 12:20:00,43.43,43.44,43.37,43.39,160500.0,37.4148,37.4234,37.3631,37.3803,160500.0
2015-02-19 12:25:00,43.39,43.42,43.37,43.37,89100.0,37.3803,37.4062,37.3631,37.3631,89100.0
2015-02-19 12:30:00,43.38,43.39,43.33,43.33,151400.0,37.3717,37.3803,37.3287,37.3287,151400.0
2015-02-19 12:35:00,43.33,43.34,43.27,43.31,298600.0,37.3287,37.3373,37.277,37.3114,298600.0
2015-02-19 12:40:00,43.31,43.33,43.3,43.32,133600.0,37.3114,37.3287,37.3028,37.32,133600.0
2015-02-19 12:45:00,43.33,43.37,43.31,43.37,243500.0,37.3287,37.3631,37.3114,37.3631,243500.0
2015-02-19 12:50:00,43.37,43.38,43.33,43.34,199800.0,37.3631,37.3717,37.3287,37.3373,199800.0
2015-02-19 12:55:00,43.35,43.38,43.31,43.38,92600.0,37.3459,37.3717,37.3114,37.3717,92600.0
2015-02-19 13:00:00,43.38,43.39,43.34,43.34,96100.0,37.3717,37.3803,37.3373,37.3373,96100.0
2015-02-19 13:05:00,43.34,43.39,43.33,43.37,128300.0,37.3373,37.3803,37.3287,37.3631,128300.0
2015-02-19 13:10:00,43.37,43.37,43.31,43.34,111500.0,37.3631,37.3631,37.3114,37.3373,111500.0
2015-02-19 13:15:00,43.33,43.36,43.32,43.36,130300.0,37.3287,37.3545,37.32,37.3545,130300.0
2015-02-19 13:20:00,43.36,43.41,43.35,43.36,175900.0,37.3545,37.3976,37.3459,37.3545,175900.0
2015-02-19 13:25:00,43.36,43.38,43.34,43.37,114800.0,37.3545,37.3717,37.3373,37.3631,114800.0
2015-02-19 13:30:00,43.37,43.37,43.34,43.36,118400.0,37.3631,37.3631,37.3373,37.3545,118400.0
2015-02-19 13:35:00,43.36,43.39,43.35,43.39,120200.0,37.3545,37.3803,37.3459,37.3803,120200.0
2015-02-19 13:40:00,43.39,43.42,43.38,43.4,142200.0,37.3803,37.4062,37.3717,37.389,142200.0
2015-02-19 13:45:00,43.41,43.42,43.39,43.4,125100.0,37.3976,37.4062,37.3803,37.389,125100.0
2015-02-19 13:50:00,43.4,43.42,43.38,43.41,117000.0,37.389,37.4062,37.3717,37.3976,117000.0
2015-02-19 13:55:00,43.42,43.42,43.39,43.41,112300.0,37.4062,37.4062,37.3803,37.3976,112300.0
2015-02-19 14:00:00,43.42,43.44,43.41,43.44,144000.0,37.4062,37.4234,37.3976,37.4234,144000.0
2015-02-19 14:05:00,43.44,43.45,43.42,43.43,142900.0,37.4234,37.432,37.4062,37.4148,142900.0
2015-02-19 14:10:00,43.43,43.45,43.4,43.4,138300.0,37.4148,37.432,37.389,37.389,138300.0
2015-02-19 14:15:00,43.41,43.42,43.37,43.39,131400.0,37.3976,37.4062,37.3631,37.3803,131400.0
2015-02-19 14:20:00,43.39,43.4,43.37,43.39,97600.0,37.3803,37.389,37.3631,37.3803,97600.0
2015-02-19 14:25:00,43.39,43.41,43.37,43.41,174000.0,37.3803,37.3976,37.3631,37.3976,174000.0
2015-02-19 14:30:00,43.41,43.43,43.4,43.41,163400.0,37.3976,37.4148,37.389,37.3976,163400.0
2015-02-19 14:35:00,43.41,43.42,43.37,43.4,153600.0,37.3976,37.4062,37.3631,37.389,153600.0
2015-02-19 14:40:00,43.39,43.41,43.38,43.41,121600.0,37.3803,37.3976,37.3717,37.3976,121600.0
2015-02-19 14:45:00,43.41,43.41,43.39,43.4,123200.0,37.3976,37.3976,37.3803,37.389,123200.0
2015-02-19 14:50:00,43.41,43.41,43.39,43.4,138700.0,37.3976,37.3976,37.3803,37.389,138700.0
2015-02-19 14:55:00,43.4,43.4,43.38,43.39,119500.0,37.389,37.389,37.3717,37.3803,119500.0
2015-02-19 15:00:00,43.39,43.41,43.38,43.4,190300.0,37.3803,37.3976,37.3717,37.389,190300.0
2015-02-19 15:05:00,43.41,43.43,43.4,43.41,235100.0,37.3976,37.4148,37.389,37.3976,235100.0
2015-02-19 15:10:00,43.41,43.43,43.41,43.43,231100.0,37.3976,37.4148,37.3976,37.4148,231100.0
2015-02-19 15:15:00,43.42,43.44,43.4,43.41,262300.0,37.4062,37.4234,37.389,37.3976,262300.0
2015-02-19 15:20:00,43.41,43.46,43.4,43.45,340000.0,37.3976,37.4406,37.389,37.432,340000.0
2015-02-19 15:25:00,43.45,43.46,43.41,43.45,210200.0,37.432,37.4406,37.3976,37.432,210200.0
2015-02-19 15:30:00,43.45,43.46,43.42,43.45,208500.0,37.432,37.4406,37.4062,37.432,208500.0
2015-02-19 15:35:00,43.44,43.47,43.43,43.47,585100.0,37.4234,37.4493,37.4148,37.4493,585100.0
2015-02-19 15:40:00,43.46,43.47,43.44,43.44,304400.0,37.4406,37.4493,37.4234,37.4234,304400.0
2015-02-19 15:45:00,43.44,43.48,43.43,43.46,397900.0,37.4234,37.4579,37.4148,37.4406,397900.0
2015-02-19 15:50:00,43.46,43.46,43.41,43.43,617700.0,37.4406,37.4406,37.3976,37.4148,617700.0
2015-02-19 15:55:00,43.44,43.51,43.43,43.51,910000.0,37.4234,37.4837,37.4148,37.4837,910000.0
2015-02-20 09:30:00,43.51,43.62,43.3,43.6,3724100.0,37.4837,37.5785,37.3028,37.5613,3724100.0
2015-02-20 09:35:00,43.6,43.66,43.52,43.53,566200.0,37.5613,37.6129,37.4923,37.501,566200.0
2015-02-20 09:40:00,43.53,43.55,43.4,43.42,676100.0,37.501,37.5182,37.389,37.4062,676100.0
2015-02-20 09:45:00,43.43,43.48,43.32,43.32,472100.0,37.4148,37.4579,37.32,37.32,472100.0
2015-02-20 09:50:00,43.33,43.43,43.29,43.41,664600.0,37.3287,37.4148,37.2942,37.3976,664600.0
2015-02-20 09:55:00,43.41,43.43,43.34,43.37,699600.0,37.3976,37.4148,37.3373,37.3631,699600.0
2015-02-20 10:00:00,43.37,43.41,43.36,43.39,706600.0,37.3631,37.3976,37.3545,37.3803,706600.0
2015-02-20 10:05:00,43.39,43.41,43.37,43.38,342700.0,37.3803,37.3976,37.3631,37.3717,342700.0
2015-02-20 10:10:00,43.38,43.42,43.37,43.39,319100.0,37.3717,37.4062,37.3631,37.3803,319100.0
2015-02-20 10:15:00,43.39,43.42,43.38,43.4,220300.0,37.3803,37.4062,37.3717,37.389,220300.0
2015-02-20 10:20:00,43.39,43.45,43.39,43.42,205600.0,37.3803,37.432,37.3803,37.4062,205600.0
2015-02-20 10:25:00,43.42,43.44,43.4,43.43,271100.0,37.4062,37.4234,37.389,37.4148,271100.0
2015-02-20 10:30:00,43.43,43.43,43.39,43.4,337200.0,37.4148,37.4148,37.3803,37.389,337200.0
2015-02-20 10:35:00,43.4,43.52,43.39,43.52,577700.0,37.389,37.4923,37.3803,37.4923,577700.0
2015-02-20 10:40:00,43.53,43.56,43.5,43.52,355500.0,37.501,37.5268,37.4751,37.4923,355500.0
2015-02-20 10:45:00,43.53,43.66,43.52,43.55,398400.0,37.501,37.6129,37.4923,37.5182,398400.0
2015-02-20 10:50:00,43.56,43.6,43.54,43.59,274900.0,37.5268,37.5613,37.5096,37.5526,274900.0
2015-02-20 10:55:00,43.59,43.64,43.59,43.62,306400.0,37.5526,37.5957,37.5526,37.5785,306400.0
2015-02-20 11:00:00,43.63,43.64,43.6,43.62,188300.0,37.5871,37.5957,37.5613,37.5785,188300.0
2015-02-20 11:05:00,43.62,43.63,43.54,43.55,232900.0,37.5785,37.5871,37.5096,37.5182,232900.0
2015-02-20 11:10:00,43.55,43.63,43.53,43.6,196900.0,37.5182,37.5871,37.501,37.5613,196900.0
2015-02-20 11:15:00,43.61,43.65,43.6,43.62,129200.0,37.5699,37.6043,37.5613,37.5785,129200.0
2015-02-20 11:20:00,43.62,43.65,43.6,43.64,183200.0,37.5785,37.6043,37.5613,37.5957,183200.0
2015-02-20 11:25:00,43.64,43.7,43.63,43.64,291300.0,37.5957,37.6474,37.5871,37.5957,291300.0
2015-02-20 11:30:00,43.65,43.66,43.6,43.65,222600.0,37.6043,37.6129,37.5613,37.6043,222600.0
2015-02-20 11:35:00,43.65,43.67,43.62,43.65,159400.0,37.6043,37.6216,37.5785,37.6043,159400.0
2015-02-20 11:40:00,43.65,43.66,43.62,43.62,141200.0,37.6043,37.6129,37.5785,37.5785,141200.0
2015-02-20 11:45:00,43.61,43.64,43.58,43.62,88200.0,37.5699,37.5957,37.544,37.5785,88200.0
2015-02-20 11:50:00,43.61,43.63,43.59,43.63,196700.0,37.5699,37.5871,37.5526,37.5871,196700.0
2015-02-20 11:55:00,43.62,43.65,43.61,43.65,76200.0,37.5785,37.6043,37.5699,37.6043,76200.0
2015-02-20 12:00:00,43.64,43.67,43.63,43.66,153100.0,37.5957,37.6216,37.5871,37.6129,153100.0
2015-02-20 12:05:00,43.65,43.66,43.62,43.64,212000.0,37.6043,37.6129,37.5785,37.5957,212000.0
2015-02-20 12:10:00,43.63,43.65,43.62,43.64,56200.0,37.5871,37.6043,37.5785,37.5957,56200.0
2015-02-20 12:15:00,43.64,43.66,43.62,43.64,105400.0,37.5957,37.6129,37.5785,37.5957,105400.0
2015-02-20 12:20:00,43.65,43.65,43.62,43.64,87700.0,37.6043,37.6043,37.5785,37.5957,87700.0
2015-02-20 12:25:00,43.64,43.64,43.6,43.62,106600.0,37.5957,37.5957,37.5613,37.5785,106600.0
2015-02-20 12:30:00,43.62,43.62,43.56,43.58,124800.0,37.5785,37.5785,37.5268,37.544,124800.0
2015-02-20 12:35:00,43.58,43.68,43.57,43.65,366800.0,37.544,37.6302,37.5354,37.6043,366800.0
2015-02-20 12:40:00,43.64,43.67,43.57,43.58,282700.0,37.5957,37.6216,37.5354,37.544,282700.0
2015-02-20 12:45:00,43.59,43.62,43.57,43.61,292000.0,37.5526,37.5785,37.5354,37.5699,292000.0
2015-02-20 12:50:00,43.61,43.63,43.58,43.62,84800.0,37.5699,37.5871,37.544,37.5785,84800.0
2015-02-20 12:55:00,43.62,43.65,43.6,43.65,131800.0,37.5785,37.6043,37.5613,37.6043,131800.0
2015-02-20 13:00:00,43.65,43.66,43.63,43.65,121500.0,37.6043,37.6129,37.5871,37.6043,121500.0
2015-02-20 13:05:00,43.66,43.68,43.64,43.67,91200.0,37.6129,37.6302,37.5957,37.6216,91200.0
2015-02-20 13:10:00,43.66,43.7,43.65,43.68,285900.0,37.6129,37.6474,37.6043,37.6302,285900.0
2015-02-20 13:15:00,43.68,43.69,43.63,43.64,113000.0,37.6302,37.6388,37.5871,37.5957,113000.0
2015-02-20 13:20:00,43.64,43.67,43.62,43.64,194700.0,37.5957,37.6216,37.5785,37.5957,194700.0
2015-02-20 13:25:00,43.65,43.68,43.64,43.66,92700.0,37.6043,37.6302,37.5957,37.6129,92700.0
2015-02-20 13:30:00,43.66,43.7,43.66,43.69,100800.0,37.6129,37.6474,37.6129,37.6388,100800.0
2015-02-20 13:35:00,43.68,43.74,43.66,43.71,225000.0,37.6302,37.6819,37.6129,37.656,225000.0
2015-02-20 13:40:00,43.71,43.76,43.7,43.76,359800.0,37.656,37.6991,37.6474,37.6991,359800.0
2015-02-20 13:45:00,43.76,43.79,43.74,43.76,196800.0,37.6991,37.7249,37.6819,37.6991,196800.0
2015-02-20 13:50:00,43.77,43.78,43.75,43.78,128900.0,37.7077,37.7163,37.6905,37.7163,128900.0
2015-02-20 13:55:00,43.78,43.81,43.77,43.79,121100.0,37.7163,37.7422,37.7077,37.7249,121100.0
2015-02-20 14:00:00,43.79,43.82,43.78,43.8,189300.0,37.7249,37.7508,37.7163,37.7336,189300.0
2015-02-20 14:05:00,43.8,43.83,43.79,43.8,307400.0,37.7336,37.7594,37.7249,37.7336,307400.0
2015-02-20 14:10:00,43.8,43.83,43.79,43.79,247600.0,37.7336,37.7594,37.7249,37.7249,247600.0
2015-02-20 14:15:00,43.79,43.8,43.74,43.75,315900.0,37.7249,37.7336,37.6819,37.6905,315900.0
2015-02-20 14:20:00,43.75,43.79,43.73,43.78,145100.0,37.6905,37.7249,37.6733,37.7163,145100.0
2015-02-20 14:25:00,43.78,43.8,43.74,43.76,431400.0,37.7163,37.7336,37.6819,37.6991,431400.0
2015-02-20 14:30:00,43.75,43.78,43.74,43.74,130800.0,37.6905,37.7163,37.6819,37.6819,130800.0
2015-02-20 14:35:00,43.75,43.79,43.74,43.75,100600.0,37.6905,37.7249,37.6819,37.6905,100600.0
2015-02-20 14:40:00,43.75,43.76,43.72,43.75,214800.0,37.6905,37.6991,37.6646,37.6905,214800.0
2015-02-20 14:45:00,43.75,43.8,43.74,43.78,254000.0,37.6905,37.7336,37.6819,37.7163,254000.0
2015-02-20 14:50:00,43.78,43.83,43.77,43.83,189500.0,37.7163,37.7594,37.7077,37.7594,189500.0
2015-02-20 14:55:00,43.83,43.83,43.77,43.8,312200.0,37.7594,37.7594,37.7077,37.7336,312200.0
2015-02-20 15:00:00,43.81,43.85,43.81,43.83,290300.0,37.7422,37.7766,37.7422,37.7594,290300.0
2015-02-20 15:05:00,43.84,43.85,43.81,43.84,256900.0,37.768,37.7766,37.7422,37.768,256900.0
2015-02-20 15:10:00,43.85,43.88,43.83,43.86,315800.0,37.7766,37.8025,37.7594,37.7852,315800.0
2015-02-20 15:15:00,43.86,43.86,43.78,43.81,191700.0,37.7852,37.7852,37.7163,37.7422,191700.0
2015-02-20 15:20:00,43.81,43.83,43.79,43.81,216800.0,37.7422,37.7594,37.7249,37.7422,216800.0
2015-02-20 15:25:00,43.81,43.84,43.8,43.84,236700.0,37.7422,37.768,37.7336,37.768,236700.0
2015-02-20 15:30:00,43.84,43.85,43.8,43.84,401200.0,37.768,37.7766,37.7336,37.768,401200.0
2015-02-20 15:35:00,43.84,43.85,43.83,43.84,187900.0,37.768,37.7766,37.7594,37.768,187900.0
2015-02-20 15:40:00,43.84,43.85,43.81,43.82,299800.0,37.768,37.7766,37.7422,37.7508,299800.0
2015-02-20 15:45:00,43.82,43.83,43.78,43.8,627900.0,37.7508,37.7594,37.7163,37.7336,627900.0
2015-02-20 15:50:00,43.81,43.83,43.79,43.81,651400.0,37.7422,37.7594,37.7249,37.7422,651400.0
2015-02-20 15:55:00,43.81,43.87,43.81,43.86,1448800.0,37.7422,37.7939,37.7422,37.7852,1448800.0
2015-02-23 09:30:00,43.69,43.8,43.65,43.76,1817200.0,37.6388,37.7336,37.6043,37.6991,1817200.0
2015-02-23 09:35:00,43.76,43.82,43.75,43.82,593900.0,37.6991,37.7508,37.6905,37.7508,593900.0
2015-02-23 09:40:00,43.81,43.93,43.81,43.93,718300.0,37.7422,37.8456,37.7422,37.8456,718300.0
2015-02-23 09:45:00,43.92,43.93,43.85,43.89,813900.0,37.8369,37.8456,37.7766,37.8111,813900.0
2015-02-23 09:50:00,43.88,43.89,43.84,43.85,542600.0,37.8025,37.8111,37.768,37.7766,542600.0
2015-02-23 09:55:00,43.86,43.87,43.82,43.84,695300.0,37.7852,37.7939,37.7508,37.768,695300.0
2015-02-23 10:00:00,43.84,43.84,43.75,43.81,578000.0,37.768,37.768,37.6905,37.7422,578000.0
2015-02-23 10:05:00,43.82,43.84,43.78,43.81,379200.0,37.7508,37.768,37.7163,37.7422,379200.0
2015-02-23 10:10:00,43.8,43.82,43.79,43.8,335000.0,37.7336,37.7508,37.7249,37.7336,335000.0
2015-02-23 10:15:00,43.8,43.82,43.74,43.8,421800.0,37.7336,37.7508,37.6819,37.7336,421800.0
2015-02-23 10:20:00,43.8,43.83,43.79,43.82,236300.0,37.7336,37.7594,37.7249,37.7508,236300.0
2015-02-23 10:25:00,43.83,43.83,43.79,43.79,456800.0,37.7594,37.7594,37.7249,37.7249,456800.0
2015-02-23 10:30:00,43.8,43.8,43.77,43.79,531500.0,37.7336,37.7336,37.7077,37.7249,531500.0
2015-02-23 10:35:00,43.8,43.82,43.78,43.8,499700.0,37.7336,37.7508,37.7163,37.7336,499700.0
2015-02-23 10:40:00,43.8,43.85,43.79,43.84,260400.0,37.7336,37.7766,37.7249,37.768,260400.0
2015-02-23 10:45:00,43.84,43.84,43.81,43.83,202300.0,37.768,37.768,37.7422,37.7594,202300.0
2015-02-23 10:50:00,43.83,43.84,43.8,43.83,322600.0,37.7594,37.768,37.7336,37.7594,322600.0
2015-02-23 10:55:00,43.84,43.86,43.81,43.81,226900.0,37.768,37.7852,37.7422,37.7422,226900.0
2015-02-23 11:00:00,43.81,43.83,43.8,43.82,260000.0,37.7422,37.7594,37.7336,37.7508,260000.0
2015-02-23 11:05:00,43.83,43.85,43.82,43.83,157300.0,37.7594,37.7766,37.7508,37.7594,157300.0
2015-02-23 11:10:00,43.82,43.92,43.82,43.87,527500.0,37.7508,37.8369,37.7508,37.7939,527500.0
2015-02-23 11:15:00,43.87,43.93,43.86,43.9,424800.0,37.7939,37.8456,37.7852,37.8197,424800.0
2015-02-23 11:20:00,43.89,43.92,43.88,43.89,151700.0,37.8111,37.8369,37.8025,37.8111,151700.0
2015-02-23 11:25:00,43.89,43.92,43.88,43.9,203600.0,37.8111,37.8369,37.8025,37.8197,203600.0
2015-02-23 11:30:00,43.91,43.95,43.88,43.94,231300.0,37.8283,37.8628,37.8025,37.8542,231300.0
2015-02-23 11:35:00,43.94,43.94,43.92,43.94,105600.0,37.8542,37.8542,37.8369,37.8542,105600.0
2015-02-23 11:40:00,43.94,43.95,43.93,43.95,152100.0,37.8542,37.8628,37.8456,37.8628,152100.0
2015-02-23 11:45:00,43.95,43.97,43.94,43.97,163700.0,37.8628,37.88,37.8542,37.88,163700.0
2015-02-23 11:50:00,43.97,43.97,43.93,43.95,136200.0,37.88,37.88,37.8456,37.8628,136200.0
2015-02-23 11:55:00,43.95,43.95,43.93,43.94,121800.0,37.8628,37.8628,37.8456,37.8542,121800.0
2015-02-23 12:00:00,43.94,43.96,43.94,43.96,97400.0,37.8542,37.8714,37.8542,37.8714,97400.0
2015-02-23 12:05:00,43.96,43.99,43.94,43.97,221800.0,37.8714,37.8972,37.8542,37.88,221800.0
2015-02-23 12:10:00,43.97,43.97,43.95,43.96,91400.0,37.88,37.88,37.8628,37.8714,91400.0
2015-02-23 12:15:00,43.96,43.97,43.95,43.96,359600.0,37.8714,37.88,37.8628,37.8714,359600.0
2015-02-23 12:20:00,43.95,43.96,43.91,43.93,152700.0,37.8628,37.8714,37.8283,37.8456,152700.0
2015-02-23 12:25:00,43.92,43.93,43.89,43.9,126300.0,37.8369,37.8456,37.8111,37.8197,126300.0
2015-02-23 12:30:00,43.89,43.91,43.89,43.9,174300.0,37.8111,37.8283,37.8111,37.8197,174300.0
2015-02-23 12:35:00,43.9,43.92,43.89,43.9,241700.0,37.8197,37.8369,37.8111,37.8197,241700.0
2015-02-23 12:40:00,43.9,43.9,43.87,43.89,175500.0,37.8197,37.8197,37.7939,37.8111,175500.0
2015-02-23 12:45:00,43.89,43.91,43.87,43.91,510200.0,37.8111,37.8283,37.7939,37.8283,510200.0
2015-02-23 12:50:00,43.91,43.92,43.9,43.91,136100.0,37.8283,37.8369,37.8197,37.8283,136100.0
2015-02-23 12:55:00,43.91,43.92,43.91,43.91,64800.0,37.8283,37.8369,37.8283,37.8283,64800.0
2015-02-23 13:00:00,43.91,43.92,43.91,43.92,99700.0,37.8283,37.8369,37.8283,37.8369,99700.0
2015-02-23 13:05:00,43.91,43.92,43.9,43.91,120100.0,37.8283,37.8369,37.8197,37.8283,120100.0
2015-02-23 13:10:00,43.92,43.92,43.9,43.92,212100.0,37.8369,37.8369,37.8197,37.8369,212100.0
2015-02-23 13:15:00,43.92,43.93,43.9,43.91,125400.0,37.8369,37.8456,37.8197,37.8283,125400.0
2015-02-23 13:20:00,43.91,43.92,43.91,43.92,82100.0,37.8283,37.8369,37.8283,37.8369,82100.0
2015-02-23 13:25:00,43.91,43.93,43.9,43.93,308700.0,37.8283,37.8456,37.8197,37.8456,308700.0
2015-02-23 13:30:00,43.93,43.95,43.92,43.95,219000.0,37.8456,37.8628,37.8369,37.8628,219000.0
2015-02-23 13:35:00,43.95,43.95,43.94,43.95,112800.0,37.8628,37.8628,37.8542,37.8628,112800.0
2015-02-23 13:40:00,43.95,43.96,43.94,43.95,183200.0,37.8628,37.8714,37.8542,37.8628,183200.0
2015-02-23 13:45:00,43.95,43.98,43.94,43.97,778900.0,37.8628,37.8886,37.8542,37.88,778900.0
2015-02-23 13:50:00,43.97,43.99,43.94,43.96,461600.0,37.88,37.8972,37.8542,37.8714,461600.0
2015-02-23 13:55:00,43.95,43.97,43.95,43.97,210600.0,37.8628,37.88,37.8628,37.88,210600.0
2015-02-23 14:00:00,43.96,43.99,43.96,43.98,236500.0,37.8714,37.8972,37.8714,37.8886,236500.0
2015-02-23 14:05:00,43.99,44.06,43.98,44.04,600100.0,37.8972,37.9575,37.8886,37.9403,600100.0
2015-02-23 14:10:00,44.04,44.1,44.03,44.08,499600.0,37.9403,37.992,37.9317,37.9748,499600.0
2015-02-23 14:15:00,44.08,44.16,44.07,44.16,244600.0,37.9748,38.0437,37.9662,38.0437,244600.0
2015-02-23 14:20:00,44.16,44.18,44.13,44.15,291900.0,38.0437,38.0609,38.0179,38.0351,291900.0
2015-02-23 14:25:00,44.15,44.19,44.14,44.18,179600.0,38.0351,38.0695,38.0265,38.0609,179600.0
2015-02-23 14:30:00,44.19,44.19,44.15,44.16,305600.0,38.0695,38.0695,38.0351,38.0437,305600.0
2015-02-23 14:35:00,44.16,44.19,44.15,44.17,257900.0,38.0437,38.0695,38.0351,38.0523,257900.0
2015-02-23 14:40:00,44.16,44.17,44.14,44.15,255000.0,38.0437,38.0523,38.0265,38.0351,255000.0
2015-02-23 14:45:00,44.16,44.18,44.14,44.18,263100.0,38.0437,38.0609,38.0265,38.0609,263100.0
2015-02-23 14:50:00,44.18,44.19,44.16,44.16,422400.0,38.0609,38.0695,38.0437,38.0437,422400.0
2015-02-23 14:55:00,44.17,44.17,44.12,44.13,358900.0,38.0523,38.0523,38.0092,38.0179,358900.0
2015-02-23 15:00:00,44.12,44.13,44.02,44.03,391900.0,38.0092,38.0179,37.9231,37.9317,391900.0
2015-02-23 15:05:00,44.03,44.04,44.0,44.01,379300.0,37.9317,37.9403,37.9059,37.9145,379300.0
2015-02-23 15:10:00,44.01,44.04,44.0,44.03,234900.0,37.9145,37.9403,37.9059,37.9317,234900.0
2015-02-23 15:15:00,44.02,44.04,44.01,44.04,268200.0,37.9231,37.9403,37.9145,37.9403,268200.0
2015-02-23 15:20:00,44.04,44.05,44.03,44.04,225200.0,37.9403,37.9489,37.9317,37.9403,225200.0
2015-02-23 15:25:00,44.04,44.06,44.03,44.05,332600.0,37.9403,37.9575,37.9317,37.9489,332600.0
2015-02-23 15:30:00,44.05,44.07,44.04,44.07,358300.0,37.9489,37.9662,37.9403,37.9662,358300.0
2015-02-23 15:35:00,44.07,44.14,44.06,44.14,513300.0,37.9662,38.0265,37.9575,38.0265,513300.0
2015-02-23 15:40:00,44.14,44.14,44.12,44.13,681400.0,38.0265,38.0265,38.0092,38.0179,681400.0
2015-02-23 15:45:00,44.14,44.15,44.13,44.15,557100.0,38.0265,38.0351,38.0179,38.0351,557100.0
2015-02-23 15:50:00,44.15,44.19,44.13,44.13,1005700.0,38.0351,38.0695,38.0179,38.0179,1005700.0
2015-02-23 15:55:00,44.14,44.16,44.12,44.15,1513600.0,38.0265,38.0437,38.0092,38.0351,1513600.0
2015-02-24 09:30:00,44.15,44.15,43.92,44.05,1110700.0,38.0351,38.0351,37.8369,37.9489,1110700.0
2015-02-24 09:35:00,44.03,44.17,44.02,44.15,807500.0,37.9317,38.0523,37.9231,38.0351,807500.0
2015-02-24 09:40:00,44.15,44.16,44.11,44.11,431000.0,38.0351,38.0437,38.0006,38.0006,431000.0
2015-02-24 09:45:00,44.12,44.12,44.03,44.04,736900.0,38.0092,38.0092,37.9317,37.9403,736900.0
2015-02-24 09:50:00,44.04,44.09,44.01,44.06,1085700.0,37.9403,37.9834,37.9145,37.9575,1085700.0
2015-02-24 09:55:00,44.06,44.1,44.05,44.07,263100.0,37.9575,37.992,37.9489,37.9662,263100.0
2015-02-24 10:00:00,44.07,44.1,44.0,44.07,610100.0,37.9662,37.992,37.9059,37.9662,610100.0
2015-02-24 10:05:00,44.08,44.11,44.04,44.08,338400.0,37.9748,38.0006,37.9403,37.9748,338400.0
2015-02-24 10:10:00,44.08,44.09,44.01,44.04,282500.0,37.9748,37.9834,37.9145,37.9403,282500.0
2015-02-24 10:15:00,44.04,44.04,44.0,44.03,535300.0,37.9403,37.9403,37.9059,37.9317,535300.0
2015-02-24 10:20:00,44.03,44.13,44.01,44.12,284300.0,37.9317,38.0179,37.9145,38.0092,284300.0
2015-02-24 10:25:00,44.12,44.2,44.12,44.16,371600.0,38.0092,38.0782,38.0092,38.0437,371600.0
2015-02-24 10:30:00,44.15,44.16,44.02,44.02,413100.0,38.0351,38.0437,37.9231,37.9231,413100.0
2015-02-24 10:35:00,44.03,44.09,44.02,44.05,388200.0,37.9317,37.9834,37.9231,37.9489,388200.0
2015-02-24 10:40:00,44.04,44.07,44.04,44.06,162100.0,37.9403,37.9662,37.9403,37.9575,162100.0
2015-02-24 10:45:00,44.05,44.06,44.0,44.03,311600.0,37.9489,37.9575,37.9059,37.9317,311600.0
2015-02-24 10:50:00,44.03,44.07,44.02,44.05,250100.0,37.9317,37.9662,37.9231,37.9489,250100.0
2015-02-24 10:55:00,44.05,44.07,44.04,44.04,97100.0,37.9489,37.9662,37.9403,37.9403,97100.0
2015-02-24 11:00:00,44.04,44.07,44.04,44.07,117900.0,37.9403,37.9662,37.9403,37.9662,117900.0
2015-02-24 11:05:00,44.07,44.13,44.06,44.12,187800.0,37.9662,38.0179,37.9575,38.0092,187800.0
2015-02-24 11:10:00,44.13,44.19,44.09,44.17,323700.0,38.0179,38.0695,37.9834,38.0523,323700.0
2015-02-24 11:15:00,44.16,44.17,44.12,44.12,120200.0,38.0437,38.0523,38.0092,38.0092,120200.0
2015-02-24 11:20:00,44.12,44.2,44.12,44.19,232700.0,38.0092,38.0782,38.0092,38.0695,232700.0
2015-02-24 11:25:00,44.2,44.24,44.17,44.24,276000.0,38.0782,38.1126,38.0523,38.1126,276000.0
2015-02-24 11:30:00,44.23,44.3,44.22,44.22,395800.0,38.104,38.1643,38.0954,38.0954,395800.0
2015-02-24 11:35:00,44.22,44.23,44.19,44.22,179200.0,38.0954,38.104,38.0695,38.0954,179200.0
2015-02-24 11:40:00,44.21,44.22,44.2,44.2,182800.0,38.0868,38.0954,38.0782,38.0782,182800.0
2015-02-24 11:45:00,44.2,44.2,44.1,44.12,338900.0,38.0782,38.0782,37.992,38.0092,338900.0
2015-02-24 11:50:00,44.12,44.17,44.11,44.14,202800.0,38.0092,38.0523,38.0006,38.0265,202800.0
2015-02-24 11:55:00,44.14,44.16,44.12,44.13,160900.0,38.0265,38.0437,38.0092,38.0179,160900.0
2015-02-24 12:00:00,44.14,44.14,44.07,44.13,308800.0,38.0265,38.0265,37.9662,38.0179,308800.0
2015-02-24 12:05:00,44.13,44.15,44.12,44.13,101100.0,38.0179,38.0351,38.0092,38.0179,101100.0
2015-02-24 12:10:00,44.13,44.15,44.13,44.15,39200.0,38.0179,38.0351,38.0179,38.0351,39200.0
2015-02-24 12:15:00,44.15,44.18,44.14,44.18,175300.0,38.0351,38.0609,38.0265,38.0609,175300.0
2015-02-24 12:20:00,44.18,44.2,44.17,44.2,111100.0,38.0609,38.0782,38.0523,38.0782,111100.0
2015-02-24 12:25:00,44.2,44.2,44.19,44.2,45700.0,38.0782,38.0782,38.0695,38.0782,45700.0
2015-02-24 12:30:00,44.2,44.22,44.09,44.12,396400.0,38.0782,38.0954,37.9834,38.0092,396400.0
2015-02-24 12:35:00,44.12,44.18,44.11,44.18,207500.0,38.0092,38.0609,38.0006,38.0609,207500.0
2015-02-24 12:40:00,44.18,44.2,44.15,44.19,152600.0,38.0609,38.0782,38.0351,38.0695,152600.0
2015-02-24 12:45:00,44.18,44.2,44.18,44.2,73000.0,38.0609,38.0782,38.0609,38.0782,73000.0
2015-02-24 12:50:00,44.2,44.24,44.19,44.22,153200.0,38.0782,38.1126,38.0695,38.0954,153200.0
2015-02-24 12:55:00,44.23,44.25,44.22,44.25,97600.0,38.104,38.1212,38.0954,38.1212,97600.0
2015-02-24 13:00:00,44.25,44.25,44.2,44.22,110100.0,38.1212,38.1212,38.0782,38.0954,110100.0
2015-02-24 13:05:00,44.22,44.22,44.19,44.21,204900.0,38.0954,38.0954,38.0695,38.0868,204900.0
2015-02-24 13:10:00,44.21,44.23,44.18,44.19,119100.0,38.0868,38.104,38.0609,38.0695,119100.0
2015-02-24 13:15:00,44.19,44.19,44.16,44.17,173700.0,38.0695,38.0695,38.0437,38.0523,173700.0
2015-02-24 13:20:00,44.18,44.18,44.15,44.17,171200.0,38.0609,38.0609,38.0351,38.0523,171200.0
2015-02-24 13:25:00,44.17,44.21,44.16,44.2,119100.0,38.0523,38.0868,38.0437,38.0782,119100.0
2015-02-24 13:30:00,44.21,44.22,44.18,44.19,272300.0,38.0868,38.0954,38.0609,38.0695,272300.0
2015-02-24 13:35:00,44.2,44.22,44.17,44.18,264800.0,38.0782,38.0954,38.0523,38.0609,264800.0
2015-02-24 13:40:00,44.19,44.21,44.18,44.21,85800.0,38.0695,38.0868,38.0609,38.0868,85800.0
2015-02-24 13:45:00,44.2,44.21,44.15,44.17,108400.0,38.0782,38.0868,38.0351,38.0523,108400.0
2015-02-24 13:50:00,44.16,44.17,44.14,44.15,119200.0,38.0437,38.0523,38.0265,38.0351,119200.0
2015-02-24 13:55:00,44.16,44.18,44.15,44.16,105000.0,38.0437,38.0609,38.0351,38.0437,105000.0
2015-02-24 14:00:00,44.16,44.17,44.13,44.14,194800.0,38.0437,38.0523,38.0179,38.0265,194800.0
2015-02-24 14:05:00,44.14,44.15,44.11,44.12,233800.0,38.0265,38.0351,38.0006,38.0092,233800.0
2015-02-24 14:10:00,44.13,44.13,44.09,44.09,249100.0,38.0179,38.0179,37.9834,37.9834,249100.0
2015-02-24 14:15:00,44.09,44.14,44.09,44.11,182800.0,37.9834,38.0265,37.9834,38.0006,182800.0
2015-02-24 14:20:00,44.12,44.14,44.11,44.12,357500.0,38.0092,38.0265,38.0006,38.0092,357500.0
2015-02-24 14:25:00,44.12,44.15,44.11,44.13,172100.0,38.0092,38.0351,38.0006,38.0179,172100.0
2015-02-24 14:30:00,44.13,44.14,44.12,44.13,109200.0,38.0179,38.0265,38.0092,38.0179,109200.0
2015-02-24 14:35:00,44.14,44.15,44.12,44.14,241500.0,38.0265,38.0351,38.0092,38.0265,241500.0
2015-02-24 14:40:00,44.13,44.18,44.13,44.14,197300.0,38.0179,38.0609,38.0179,38.0265,197300.0
2015-02-24 14:45:00,44.15,44.17,44.14,44.17,69900.0,38.0351,38.0523,38.0265,38.0523,69900.0
2015-02-24 14:50:00,44.16,44.19,44.16,44.18,94200.0,38.0437,38.0695,38.0437,38.0609,94200.0
2015-02-24 14:55:00,44.19,44.19,44.14,44.16,171500.0,38.0695,38.0695,38.0265,38.0437,171500.0
2015-02-24 15:00:00,44.16,44.17,44.1,44.11,224600.0,38.0437,38.0523,37.992,38.0006,224600.0
2015-02-24 15:05:00,44.11,44.15,44.09,44.11,267200.0,38.0006,38.0351,37.9834,38.0006,267200.0
2015-02-24 15:10:00,44.11,44.12,44.09,44.1,224800.0,38.0006,38.0092,37.9834,37.992,224800.0
2015-02-24 15:15:00,44.1,44.13,44.1,44.12,160900.0,37.992,38.0179,37.992,38.0092,160900.0
2015-02-24 15:20:00,44.12,44.14,44.12,44.13,112900.0,38.0092,38.0265,38.0092,38.0179,112900.0
2015-02-24 15:25:00,44.13,44.14,44.09,44.14,239200.0,38.0179,38.0265,37.9834,38.0265,239200.0
2015-02-24 15:30:00,44.14,44.16,44.09,44.09,415500.0,38.0265,38.0437,37.9834,37.9834,415500.0
2015-02-24 15:35:00,44.09,44.12,44.09,44.1,321100.0,37.9834,38.0092,37.9834,37.992,321100.0
2015-02-24 15:40:00,44.1,44.15,44.1,44.13,265900.0,37.992,38.0351,37.992,38.0179,265900.0
2015-02-24 15:45:00,44.13,44.14,44.09,44.09,324800.0,38.0179,38.0265,37.9834,37.9834,324800.0
2015-02-24 15:50:00,44.09,44.1,44.06,44.08,745500.0,37.9834,37.992,37.9575,37.9748,745500.0
2015-02-24 15:55:00,44.08,44.11,44.07,44.1,827000.0,37.9748,38.0006,37.9662,37.992,827000.0
2015-02-25 09:30:00,43.93,44.09,43.85,44.0,1116000.0,37.8456,37.9834,37.7766,37.9059,1116000.0
2015-02-25 09:35:00,44.0,44.02,43.88,44.01,570800.0,37.9059,37.9231,37.8025,37.9145,570800.0
2015-02-25 09:40:00,44.01,44.03,43.91,43.96,760400.0,37.9145,37.9317,37.8283,37.8714,760400.0
2015-02-25 09:45:00,43.95,44.04,43.93,44.0,990700.0,37.8628,37.9403,37.8456,37.9059,990700.0
2015-02-25 09:50:00,44.0,44.05,43.98,43.99,658900.0,37.9059,37.9489,37.8886,37.8972,658900.0
2015-02-25 09:55:00,44.0,44.01,43.95,43.95,342700.0,37.9059,37.9145,37.8628,37.8628,342700.0
2015-02-25 10:00:00,43.95,44.02,43.92,43.92,448100.0,37.8628,37.9231,37.8369,37.8369,448100.0
2015-02-25 10:05:00,43.92,44.0,43.92,43.97,344500.0,37.8369,37.9059,37.8369,37.88,344500.0
2015-02-25 10:10:00,43.97,44.01,43.94,43.98,383600.0,37.88,37.9145,37.8542,37.8886,383600.0
2015-02-25 10:15:00,43.98,44.01,43.96,43.99,198000.0,37.8886,37.9145,37.8714,37.8972,198000.0
2015-02-25 10:20:00,43.98,43.99,43.95,43.97,182000.0,37.8886,37.8972,37.8628,37.88,182000.0
2015-02-25 10:25:00,43.97,44.0,43.95,43.95,214200.0,37.88,37.9059,37.8628,37.8628,214200.0
2015-02-25 10:30:00,43.96,44.0,43.94,43.96,253300.0,37.8714,37.9059,37.8542,37.8714,253300.0
2015-02-25 10:35:00,43.96,43.98,43.95,43.97,215600.0,37.8714,37.8886,37.8628,37.88,215600.0
2015-02-25 10:40:00,43.97,44.0,43.97,43.99,333700.0,37.88,37.9059,37.88,37.8972,333700.0
2015-02-25 10:45:00,44.0,44.0,43.97,43.98,137800.0,37.9059,37.9059,37.88,37.8886,137800.0
2015-02-25 10:50:00,43.98,44.09,43.97,44.09,359600.0,37.8886,37.9834,37.88,37.9834,359600.0
2015-02-25 10:55:00,44.08,44.09,44.05,44.06,170600.0,37.9748,37.9834,37.9489,37.9575,170600.0
2015-02-25 11:00:00,44.06,44.08,44.02,44.02,184000.0,37.9575,37.9748,37.9231,37.9231,184000.0
2015-02-25 11:05:00,44.02,44.03,43.99,43.99,180200.0,37.9231,37.9317,37.8972,37.8972,180200.0
2015-02-25 11:10:00,43.99,44.01,43.96,43.96,191200.0,37.8972,37.9145,37.8714,37.8714,191200.0
2015-02-25 11:15:00,43.96,43.99,43.95,43.98,289100.0,37.8714,37.8972,37.8628,37.8886,289100.0
2015-02-25 11:20:00,43.98,44.0,43.98,43.98,126700.0,37.8886,37.9059,37.8886,37.8886,126700.0
2015-02-25 11:25:00,43.98,44.02,43.98,44.01,275800.0,37.8886,37.9231,37.8886,37.9145,275800.0
2015-02-25 11:30:00,44.01,44.01,43.97,43.98,160600.0,37.9145,37.9145,37.88,37.8886,160600.0
2015-02-25 11:35:00,43.98,43.99,43.95,43.98,249800.0,37.8886,37.8972,37.8628,37.8886,249800.0
2015-02-25 11:40:00,43.98,44.02,43.97,43.98,284100.0,37.8886,37.9231,37.88,37.8886,284100.0
2015-02-25 11:45:00,43.98,43.99,43.96,43.97,114800.0,37.8886,37.8972,37.8714,37.88,114800.0
2015-02-25 11:50:00,43.98,43.99,43.96,43.98,205400.0,37.8886,37.8972,37.8714,37.8886,205400.0
2015-02-25 11:55:00,43.98,43.98,43.96,43.97,157500.0,37.8886,37.8886,37.8714,37.88,157500.0
2015-02-25 12:00:00,43.97,43.99,43.95,43.98,181100.0,37.88,37.8972,37.8628,37.8886,181100.0
2015-02-25 12:05:00,43.98,44.0,43.98,43.99,88500.0,37.8886,37.9059,37.8886,37.8972,88500.0
2015-02-25 12:10:00,43.99,44.01,43.98,43.99,125100.0,37.8972,37.9145,37.8886,37.8972,125100.0
2015-02-25 12:15:00,43.98,43.99,43.96,43.98,110000.0,37.8886,37.8972,37.8714,37.8886,110000.0
2015-02-25 12:20:00,43.98,43.99,43.96,43.97,49700.0,37.8886,37.8972,37.8714,37.88,49700.0
2015-02-25 12:25:00,43.97,43.99,43.96,43.97,119200.0,37.88,37.8972,37.8714,37.88,119200.0
2015-02-25 12:30:00,43.97,43.98,43.95,43.96,99200.0,37.88,37.8886,37.8628,37.8714,99200.0
2015-02-25 12:35:00,43.96,43.97,43.93,43.95,351900.0,37.8714,37.88,37.8456,37.8628,351900.0
2015-02-25 12:40:00,43.95,43.97,43.94,43.96,262900.0,37.8628,37.88,37.8542,37.8714,262900.0
2015-02-25 12:45:00,43.96,43.96,43.93,43.94,538000.0,37.8714,37.8714,37.8456,37.8542,538000.0
2015-02-25 12:50:00,43.94,43.95,43.91,43.93,264200.0,37.8542,37.8628,37.8283,37.8456,264200.0
2015-02-25 12:55:00,43.93,43.95,43.92,43.93,118100.0,37.8456,37.8628,37.8369,37.8456,118100.0
2015-02-25 13:00:00,43.93,43.95,43.92,43.94,176600.0,37.8456,37.8628,37.8369,37.8542,176600.0
2015-02-25 13:05:00,43.93,43.94,43.91,43.93,245300.0,37.8456,37.8542,37.8283,37.8456,245300.0
2015-02-25 13:10:00,43.92,43.94,43.9,43.93,413500.0,37.8369,37.8542,37.8197,37.8456,413500.0
2015-02-25 13:15:00,43.93,43.94,43.91,43.92,183300.0,37.8456,37.8542,37.8283,37.8369,183300.0
2015-02-25 13:20:00,43.92,43.94,43.91,43.92,127700.0,37.8369,37.8542,37.8283,37.8369,127700.0
2015-02-25 13:25:00,43.91,43.96,43.91,43.94,299800.0,37.8283,37.8714,37.8283,37.8542,299800.0
2015-02-25 13:30:00,43.95,43.96,43.94,43.95,254400.0,37.8628,37.8714,37.8542,37.8628,254400.0
2015-02-25 13:35:00,43.94,44.0,43.94,43.99,149800.0,37.8542,37.9059,37.8542,37.8972,149800.0
2015-02-25 13:40:00,43.99,44.01,43.97,43.98,244600.0,37.8972,37.9145,37.88,37.8886,244600.0
2015-02-25 13:45:00,43.98,43.98,43.93,43.97,173200.0,37.8886,37.8886,37.8456,37.88,173200.0
2015-02-25 13:50:00,43.97,43.97,43.94,43.96,94400.0,37.88,37.88,37.8542,37.8714,94400.0
2015-02-25 13:55:00,43.97,43.99,43.96,43.98,191000.0,37.88,37.8972,37.8714,37.8886,191000.0
2015-02-25 14:00:00,43.98,43.99,43.97,43.98,124900.0,37.8886,37.8972,37.88,37.8886,124900.0
2015-02-25 14:05:00,43.98,43.99,43.96,43.98,167600.0,37.8886,37.8972,37.8714,37.8886,167600.0
2015-02-25 14:10:00,43.99,43.99,43.95,43.95,156400.0,37.8972,37.8972,37.8628,37.8628,156400.0
2015-02-25 14:15:00,43.95,43.97,43.94,43.95,127800.0,37.8628,37.88,37.8542,37.8628,127800.0
2015-02-25 14:20:00,43.94,43.95,43.9,43.94,236000.0,37.8542,37.8628,37.8197,37.8542,236000.0
2015-02-25 14:25:00,43.94,43.96,43.93,43.94,235700.0,37.8542,37.8714,37.8456,37.8542,235700.0
2015-02-25 14:30:00,43.94,43.94,43.89,43.91,346700.0,37.8542,37.8542,37.8111,37.8283,346700.0
2015-02-25 14:35:00,43.9,43.91,43.84,43.86,375200.0,37.8197,37.8283,37.768,37.7852,375200.0
2015-02-25 14:40:00,43.86,43.9,43.81,43.83,1177400.0,37.7852,37.8197,37.7422,37.7594,1177400.0
2015-02-25 14:45:00,43.83,43.89,43.83,43.85,226100.0,37.7594,37.8111,37.7594,37.7766,226100.0
2015-02-25 14:50:00,43.85,43.9,43.81,43.88,382000.0,37.7766,37.8197,37.7422,37.8025,382000.0
2015-02-25 14:55:00,43.88,43.91,43.84,43.87,266600.0,37.8025,37.8283,37.768,37.7939,266600.0
2015-02-25 15:00:00,43.86,43.87,43.8,43.81,362900.0,37.7852,37.7939,37.7336,37.7422,362900.0
2015-02-25 15:05:00,43.81,43.86,43.8,43.83,541000.0,37.7422,37.7852,37.7336,37.7594,541000.0
2015-02-25 15:10:00,43.83,43.87,43.83,43.86,168700.0,37.7594,37.7939,37.7594,37.7852,168700.0
2015-02-25 15:15:00,43.87,43.87,43.85,43.86,113900.0,37.7939,37.7939,37.7766,37.7852,113900.0
2015-02-25 15:20:00,43.86,43.87,43.84,43.87,185900.0,37.7852,37.7939,37.768,37.7939,185900.0
2015-02-25 15:25:00,43.87,43.87,43.81,43.82,222100.0,37.7939,37.7939,37.7422,37.7508,222100.0
2015-02-25 15:30:00,43.82,43.84,43.8,43.83,267700.0,37.7508,37.768,37.7336,37.7594,267700.0
2015-02-25 15:35:00,43.83,43.89,43.82,43.83,512400.0,37.7594,37.8111,37.7508,37.7594,512400.0
2015-02-25 15:40:00,43.84,43.88,43.83,43.87,276200.0,37.768,37.8025,37.7594,37.7939,276200.0
2015-02-25 15:45:00,43.87,43.91,43.86,43.91,869300.0,37.7939,37.8283,37.7852,37.8283,869300.0
2015-02-25 15:50:00,43.91,43.95,43.9,43.95,910900.0,37.8283,37.8628,37.8197,37.8628,910900.0
2015-02-25 15:55:00,43.95,43.99,43.93,43.98,1434900.0,37.8628,37.8972,37.8456,37.8886,1434900.0
2015-02-26 09:30:00,43.99,44.15,43.95,44.06,1827100.0,37.8972,38.0351,37.8628,37.9575,1827100.0
2015-02-26 09:35:00,44.06,44.13,44.05,44.11,554200.0,37.9575,38.0179,37.9489,38.0006,554200.0
2015-02-26 09:40:00,44.1,44.12,44.08,44.11,382500.0,37.992,38.0092,37.9748,38.0006,382500.0
2015-02-26 09:45:00,44.09,44.18,44.08,44.17,314200.0,37.9834,38.0609,37.9748,38.0523,314200.0
2015-02-26 09:50:00,44.18,44.23,44.16,44.16,656600.0,38.0609,38.104,38.0437,38.0437,656600.0
2015-02-26 09:55:00,44.17,44.18,44.13,44.16,358100.0,38.0523,38.0609,38.0179,38.0437,358100.0
2015-02-26 10:00:00,44.16,44.18,44.1,44.17,483500.0,38.0437,38.0609,37.992,38.0523,483500.0
2015-02-26 10:05:00,44.17,44.17,44.05,44.09,387800.0,38.0523,38.0523,37.9489,37.9834,387800.0
2015-02-26 10:10:00,44.09,44.11,44.06,44.1,324400.0,37.9834,38.0006,37.9575,37.992,324400.0
2015-02-26 10:15:00,44.11,44.12,44.06,44.07,216700.0,38.0006,38.0092,37.9575,37.9662,216700.0
2015-02-26 10:20:00,44.06,44.12,44.04,44.08,442600.0,37.9575,38.0092,37.9403,37.9748,442600.0
2015-02-26 10:25:00,44.07,44.08,44.02,44.08,392200.0,37.9662,37.9748,37.9231,37.9748,392200.0
2015-02-26 10:30:00,44.09,44.09,44.05,44.08,187900.0,37.9834,37.9834,37.9489,37.9748,187900.0
2015-02-26 10:35:00,44.08,44.13,44.08,44.1,285400.0,37.9748,38.0179,37.9748,37.992,285400.0
2015-02-26 10:40:00,44.1,44.14,44.09,44.13,260100.0,37.992,38.0265,37.9834,38.0179,260100.0
2015-02-26 10:45:00,44.13,44.16,44.1,44.12,219700.0,38.0179,38.0437,37.992,38.0092,219700.0
2015-02-26 10:50:00,44.11,44.15,44.11,44.11,176500.0,38.0006,38.0351,38.0006,38.0006,176500.0
2015-02-26 10:55:00,44.11,44.12,44.1,44.1,209300.0,38.0006,38.0092,37.992,37.992,209300.0
2015-02-26 11:00:00,44.1,44.12,44.09,44.1,385700.0,37.992,38.0092,37.9834,37.992,385700.0
2015-02-26 11:05:00,44.1,44.18,44.09,44.13,317500.0,37.992,38.0609,37.9834,38.0179,317500.0
2015-02-26 11:10:00,44.13,44.14,44.09,44.12,125300.0,38.0179,38.0265,37.9834,38.0092,125300.0
2015-02-26 11:15:00,44.11,44.15,44.1,44.12,221700.0,38.0006,38.0351,37.992,38.0092,221700.0
2015-02-26 11:20:00,44.12,44.13,44.1,44.11,116600.0,38.0092,38.0179,37.992,38.0006,116600.0
2015-02-26 11:25:00,44.11,44.12,44.08,44.09,166600.0,38.0006,38.0092,37.9748,37.9834,166600.0
2015-02-26 11:30:00,44.09,44.12,44.08,44.1,174900.0,37.9834,38.0092,37.9748,37.992,174900.0
2015-02-26 11:35:00,44.1,44.14,44.09,44.1,100600.0,37.992,38.0265,37.9834,37.992,100600.0
2015-02-26 11:40:00,44.09,44.1,44.06,44.06,230800.0,37.9834,37.992,37.9575,37.9575,230800.0
2015-02-26 11:45:00,44.07,44.08,44.05,44.07,171900.0,37.9662,37.9748,37.9489,37.9662,171900.0
2015-02-26 11:50:00,44.07,44.1,44.04,44.1,353000.0,37.9662,37.992,37.9403,37.992,353000.0
2015-02-26 11:55:00,44.09,44.1,44.04,44.04,180500.0,37.9834,37.992,37.9403,37.9403,180500.0
2015-02-26 12:00:00,44.04,44.07,44.02,44.04,142100.0,37.9403,37.9662,37.9231,37.9403,142100.0
2015-02-26 12:05:00,44.04,44.08,44.02,44.08,151600.0,37.9403,37.9748,37.9231,37.9748,151600.0
2015-02-26 12:10:00,44.08,44.08,44.05,44.08,125600.0,37.9748,37.9748,37.9489,37.9748,125600.0
2015-02-26 12:15:00,44.07,44.08,43.98,43.99,201300.0,37.9662,37.9748,37.8886,37.8972,201300.0
2015-02-26 12:20:00,43.98,44.01,43.96,43.97,342800.0,37.8886,37.9145,37.8714,37.88,342800.0
2015-02-26 12:25:00,43.97,43.99,43.94,43.96,234900.0,37.88,37.8972,37.8542,37.8714,234900.0
2015-02-26 12:30:00,43.96,44.01,43.94,44.01,348500.0,37.8714,37.9145,37.8542,37.9145,348500.0
2015-02-26 12:35:00,44.01,44.05,43.99,44.04,275000.0,37.9145,37.9489,37.8972,37.9403,275000.0
2015-02-26 12:40:00,44.04,44.05,44.0,44.02,170900.0,37.9403,37.9489,37.9059,37.9231,170900.0
2015-02-26 12:45:00,44.01,44.08,44.01,44.06,105500.0,37.9145,37.9748,37.9145,37.9575,105500.0
2015-02-26 12:50:00,44.05,44.07,44.03,44.04,154300.0,37.9489,37.9662,37.9317,37.9403,154300.0
2015-02-26 12:55:00,44.05,44.05,44.02,44.03,79100.0,37.9489,37.9489,37.9231,37.9317,79100.0
2015-02-26 13:00:00,44.03,44.05,44.01,44.05,100500.0,37.9317,37.9489,37.9145,37.9489,100500.0
2015-02-26 13:05:00,44.05,44.06,44.02,44.05,131400.0,37.9489,37.9575,37.9231,37.9489,131400.0
2015-02-26 13:10:00,44.05,44.05,44.02,44.04,121800.0,37.9489,37.9489,37.9231,37.9403,121800.0
2015-02-26 13:15:00,44.04,44.04,44.01,44.01,43100.0,37.9403,37.9403,37.9145,37.9145,43100.0
2015-02-26 13:20:00,44.01,44.01,43.95,43.98,268900.0,37.9145,37.9145,37.8628,37.8886,268900.0
2015-02-26 13:25:00,43.98,44.01,43.98,44.01,172200.0,37.8886,37.9145,37.8886,37.9145,172200.0
2015-02-26 13:30:00,44.0,44.02,43.99,44.02,130500.0,37.9059,37.9231,37.8972,37.9231,130500.0
2015-02-26 13:35:00,44.02,44.02,43.98,44.0,132900.0,37.9231,37.9231,37.8886,37.9059,132900.0
2015-02-26 13:40:00,43.99,43.99,43.94,43.98,336200.0,37.8972,37.8972,37.8542,37.8886,336200.0
2015-02-26 13:45:00,43.98,43.99,43.93,43.94,217900.0,37.8886,37.8972,37.8456,37.8542,217900.0
2015-02-26 13:50:00,43.94,43.96,43.92,43.94,340000.0,37.8542,37.8714,37.8369,37.8542,340000.0
2015-02-26 13:55:00,43.94,43.98,43.93,43.95,271200.0,37.8542,37.8886,37.8456,37.8628,271200.0
2015-02-26 14:00:00,43.96,43.98,43.94,43.95,204900.0,37.8714,37.8886,37.8542,37.8628,204900.0
2015-02-26 14:05:00,43.96,43.96,43.93,43.94,163700.0,37.8714,37.8714,37.8456,37.8542,163700.0
2015-02-26 14:10:00,43.95,43.98,43.92,43.96,174600.0,37.8628,37.8886,37.8369,37.8714,174600.0
2015-02-26 14:15:00,43.96,43.96,43.93,43.94,223500.0,37.8714,37.8714,37.8456,37.8542,223500.0
2015-02-26 14:20:00,43.94,43.96,43.92,43.95,184000.0,37.8542,37.8714,37.8369,37.8628,184000.0
2015-02-26 14:25:00,43.95,43.99,43.94,43.97,311900.0,37.8628,37.8972,37.8542,37.88,311900.0
2015-02-26 14:30:00,43.97,43.98,43.92,43.93,168000.0,37.88,37.8886,37.8369,37.8456,168000.0
2015-02-26 14:35:00,43.92,43.97,43.92,43.96,234300.0,37.8369,37.88,37.8369,37.8714,234300.0
2015-02-26 14:40:00,43.96,43.98,43.93,43.95,195000.0,37.8714,37.8886,37.8456,37.8628,195000.0
2015-02-26 14:45:00,43.95,43.97,43.93,43.95,161600.0,37.8628,37.88,37.8456,37.8628,161600.0
2015-02-26 14:50:00,43.96,43.97,43.95,43.96,133100.0,37.8714,37.88,37.8628,37.8714,133100.0
2015-02-26 14:55:00,43.96,43.97,43.94,43.96,189600.0,37.8714,37.88,37.8542,37.8714,189600.0
2015-02-26 15:00:00,43.95,43.96,43.89,43.9,655500.0,37.8628,37.8714,37.8111,37.8197,655500.0
2015-02-26 15:05:00,43.9,43.95,43.9,43.94,388900.0,37.8197,37.8628,37.8197,37.8542,388900.0
2015-02-26 15:10:00,43.93,44.0,43.93,44.0,290500.0,37.8456,37.9059,37.8456,37.9059,290500.0
2015-02-26 15:15:00,44.0,44.01,43.97,43.99,454200.0,37.9059,37.9145,37.88,37.8972,454200.0
2015-02-26 15:20:00,43.99,44.02,43.99,44.0,214000.0,37.8972,37.9231,37.8972,37.9059,214000.0
2015-02-26 15:25:00,44.01,44.04,44.0,44.02,324900.0,37.9145,37.9403,37.9059,37.9231,324900.0
2015-02-26 15:30:00,44.03,44.03,44.0,44.02,251800.0,37.9317,37.9317,37.9059,37.9231,251800.0
2015-02-26 15:35:00,44.02,44.03,44.0,44.0,215200.0,37.9231,37.9317,37.9059,37.9059,215200.0
2015-02-26 15:40:00,44.0,44.03,43.99,44.0,321600.0,37.9059,37.9317,37.8972,37.9059,321600.0
2015-02-26 15:45:00,44.0,44.02,43.99,44.02,358700.0,37.9059,37.9231,37.8972,37.9231,358700.0
2015-02-26 15:50:00,44.02,44.07,43.99,44.06,726500.0,37.9231,37.9662,37.8972,37.9575,726500.0
2015-02-26 15:55:00,44.07,44.07,44.03,44.05,684100.0,37.9662,37.9662,37.9317,37.9489,684100.0
2015-02-27 09:30:00,44.16,44.2,43.81,43.86,1043600.0,38.0437,38.0782,37.7422,37.7852,1043600.0
2015-02-27 09:35:00,43.86,43.98,43.85,43.97,545400.0,37.7852,37.8886,37.7766,37.88,545400.0
2015-02-27 09:40:00,43.97,44.06,43.96,44.01,786900.0,37.88,37.9575,37.8714,37.9145,786900.0
2015-02-27 09:45:00,44.01,44.03,43.93,43.93,255600.0,37.9145,37.9317,37.8456,37.8456,255600.0
2015-02-27 09:50:00,43.93,43.96,43.9,43.9,317700.0,37.8456,37.8714,37.8197,37.8197,317700.0
2015-02-27 09:55:00,43.9,43.91,43.76,43.86,524300.0,37.8197,37.8283,37.6991,37.7852,524300.0
2015-02-27 10:00:00,43.86,43.89,43.76,43.77,420800.0,37.7852,37.8111,37.6991,37.7077,420800.0
2015-02-27 10:05:00,43.77,43.88,43.75,43.8,850500.0,37.7077,37.8025,37.6905,37.7336,850500.0
2015-02-27 10:10:00,43.81,43.87,43.8,43.81,473900.0,37.7422,37.7939,37.7336,37.7422,473900.0
2015-02-27 10:15:00,43.82,43.95,43.81,43.88,477100.0,37.7508,37.8628,37.7422,37.8025,477100.0
2015-02-27 10:20:00,43.88,43.9,43.85,43.87,307700.0,37.8025,37.8197,37.7766,37.7939,307700.0
2015-02-27 10:25:00,43.87,43.89,43.81,43.81,206200.0,37.7939,37.8111,37.7422,37.7422,206200.0
2015-02-27 10:30:00,43.81,43.9,43.81,43.85,273700.0,37.7422,37.8197,37.7422,37.7766,273700.0
2015-02-27 10:35:00,43.85,43.89,43.82,43.83,179900.0,37.7766,37.8111,37.7508,37.7594,179900.0
2015-02-27 10:40:00,43.83,43.88,43.83,43.86,185900.0,37.7594,37.8025,37.7594,37.7852,185900.0
2015-02-27 10:45:00,43.87,43.88,43.85,43.85,179000.0,37.7939,37.8025,37.7766,37.7766,179000.0
2015-02-27 10:50:00,43.86,43.86,43.81,43.82,182800.0,37.7852,37.7852,37.7422,37.7508,182800.0
2015-02-27 10:55:00,43.83,43.84,43.8,43.82,150900.0,37.7594,37.768,37.7336,37.7508,150900.0
2015-02-27 11:00:00,43.82,43.82,43.78,43.81,290100.0,37.7508,37.7508,37.7163,37.7422,290100.0
2015-02-27 11:05:00,43.81,43.85,43.8,43.83,552200.0,37.7422,37.7766,37.7336,37.7594,552200.0
2015-02-27 11:10:00,43.83,43.87,43.82,43.86,327300.0,37.7594,37.7939,37.7508,37.7852,327300.0
2015-02-27 11:15:00,43.86,43.87,43.83,43.87,213200.0,37.7852,37.7939,37.7594,37.7939,213200.0
2015-02-27 11:20:00,43.86,43.88,43.82,43.83,185100.0,37.7852,37.8025,37.7508,37.7594,185100.0
2015-02-27 11:25:00,43.83,43.84,43.76,43.76,213200.0,37.7594,37.768,37.6991,37.6991,213200.0
2015-02-27 11:30:00,43.76,43.77,43.71,43.73,277200.0,37.6991,37.7077,37.656,37.6733,277200.0
2015-02-27 11:35:00,43.74,43.74,43.7,43.72,259700.0,37.6819,37.6819,37.6474,37.6646,259700.0
2015-02-27 11:40:00,43.73,43.74,43.7,43.72,159400.0,37.6733,37.6819,37.6474,37.6646,159400.0
2015-02-27 11:45:00,43.72,43.73,43.7,43.71,176600.0,37.6646,37.6733,37.6474,37.656,176600.0
2015-02-27 11:50:00,43.72,43.78,43.71,43.78,147200.0,37.6646,37.7163,37.656,37.7163,147200.0
2015-02-27 11:55:00,43.78,43.78,43.73,43.77,208800.0,37.7163,37.7163,37.6733,37.7077,208800.0
2015-02-27 12:00:00,43.77,43.78,43.75,43.75,116100.0,37.7077,37.7163,37.6905,37.6905,116100.0
2015-02-27 12:05:00,43.76,43.79,43.75,43.77,122900.0,37.6991,37.7249,37.6905,37.7077,122900.0
2015-02-27 12:10:00,43.77,43.8,43.76,43.8,161700.0,37.7077,37.7336,37.6991,37.7336,161700.0
2015-02-27 12:15:00,43.8,43.84,43.79,43.83,114400.0,37.7336,37.768,37.7249,37.7594,114400.0
2015-02-27 12:20:00,43.84,43.88,43.83,43.87,144700.0,37.768,37.8025,37.7594,37.7939,144700.0
2015-02-27 12:25:00,43.87,43.9,43.86,43.88,159300.0,37.7939,37.8197,37.7852,37.8025,159300.0
2015-02-27 12:30:00,43.88,43.89,43.86,43.87,111300.0,37.8025,37.8111,37.7852,37.7939,111300.0
2015-02-27 12:35:00,43.87,43.88,43.82,43.83,196900.0,37.7939,37.8025,37.7508,37.7594,196900.0
2015-02-27 12:40:00,43.84,43.85,43.82,43.83,126300.0,37.768,37.7766,37.7508,37.7594,126300.0
2015-02-27 12:45:00,43.83,43.85,43.82,43.82,126200.0,37.7594,37.7766,37.7508,37.7508,126200.0
2015-02-27 12:50:00,43.82,43.85,43.81,43.82,103200.0,37.7508,37.7766,37.7422,37.7508,103200.0
2015-02-27 12:55:00,43.81,43.83,43.8,43.81,86200.0,37.7422,37.7594,37.7336,37.7422,86200.0
2015-02-27 13:00:00,43.82,43.82,43.79,43.8,157300.0,37.7508,37.7508,37.7249,37.7336,157300.0
2015-02-27 13:05:00,43.8,43.84,43.8,43.8,167600.0,37.7336,37.768,37.7336,37.7336,167600.0
2015-02-27 13:10:00,43.8,43.83,43.8,43.81,76900.0,37.7336,37.7594,37.7336,37.7422,76900.0
2015-02-27 13:15:00,43.81,43.82,43.78,43.79,513300.0,37.7422,37.7508,37.7163,37.7249,513300.0
2015-02-27 13:20:00,43.79,43.82,43.78,43.8,208800.0,37.7249,37.7508,37.7163,37.7336,208800.0
2015-02-27 13:25:00,43.8,43.82,43.78,43.81,171800.0,37.7336,37.7508,37.7163,37.7422,171800.0
2015-02-27 13:30:00,43.81,43.81,43.77,43.78,107500.0,37.7422,37.7422,37.7077,37.7163,107500.0
2015-02-27 13:35:00,43.78,43.79,43.74,43.77,123800.0,37.7163,37.7249,37.6819,37.7077,123800.0
2015-02-27 13:40:00,43.76,43.8,43.75,43.79,125100.0,37.6991,37.7336,37.6905,37.7249,125100.0
2015-02-27 13:45:00,43.79,43.82,43.79,43.81,121500.0,37.7249,37.7508,37.7249,37.7422,121500.0
2015-02-27 13:50:00,43.81,43.82,43.78,43.78,139300.0,37.7422,37.7508,37.7163,37.7163,139300.0
2015-02-27 13:55:00,43.78,43.81,43.78,43.8,81900.0,37.7163,37.7422,37.7163,37.7336,81900.0
2015-02-27 14:00:00,43.8,43.81,43.79,43.8,107700.0,37.7336,37.7422,37.7249,37.7336,107700.0
2015-02-27 14:05:00,43.8,43.81,43.77,43.78,149400.0,37.7336,37.7422,37.7077,37.7163,149400.0
2015-02-27 14:10:00,43.77,43.79,43.75,43.79,567600.0,37.7077,37.7249,37.6905,37.7249,567600.0
2015-02-27 14:15:00,43.79,43.81,43.77,43.79,681400.0,37.7249,37.7422,37.7077,37.7249,681400.0
2015-02-27 14:20:00,43.78,43.8,43.76,43.79,130100.0,37.7163,37.7336,37.6991,37.7249,130100.0
2015-02-27 14:25:00,43.79,43.82,43.78,43.81,115600.0,37.7249,37.7508,37.7163,37.7422,115600.0
2015-02-27 14:30:00,43.82,43.82,43.76,43.79,131900.0,37.7508,37.7508,37.6991,37.7249,131900.0
2015-02-27 14:35:00,43.79,43.81,43.74,43.76,218200.0,37.7249,37.7422,37.6819,37.6991,218200.0
2015-02-27 14:40:00,43.75,43.77,43.73,43.75,270800.0,37.6905,37.7077,37.6733,37.6905,270800.0
2015-02-27 14:45:00,43.75,43.76,43.71,43.75,339000.0,37.6905,37.6991,37.656,37.6905,339000.0
2015-02-27 14:50:00,43.75,43.78,43.74,43.76,251800.0,37.6905,37.7163,37.6819,37.6991,251800.0
2015-02-27 14:55:00,43.76,43.77,43.74,43.76,218400.0,37.6991,37.7077,37.6819,37.6991,218400.0
2015-02-27 15:00:00,43.76,43.76,43.66,43.68,434500.0,37.6991,37.6991,37.6129,37.6302,434500.0
2015-02-27 15:05:00,43.67,43.72,43.67,43.71,717900.0,37.6216,37.6646,37.6216,37.656,717900.0
2015-02-27 15:10:00,43.7,43.73,43.69,43.72,185800.0,37.6474,37.6733,37.6388,37.6646,185800.0
2015-02-27 15:15:00,43.71,43.72,43.67,43.7,386200.0,37.656,37.6646,37.6216,37.6474,386200.0
2015-02-27 15:20:00,43.69,43.76,43.69,43.75,285700.0,37.6388,37.6991,37.6388,37.6905,285700.0
2015-02-27 15:25:00,43.74,43.79,43.74,43.77,254600.0,37.6819,37.7249,37.6819,37.7077,254600.0
2015-02-27 15:30:00,43.77,43.78,43.72,43.73,354200.0,37.7077,37.7163,37.6646,37.6733,354200.0
2015-02-27 15:35:00,43.72,43.78,43.72,43.77,376900.0,37.6646,37.7163,37.6646,37.7077,376900.0
2015-02-27 15:40:00,43.77,43.81,43.73,43.8,836000.0,37.7077,37.7422,37.6733,37.7336,836000.0
2015-02-27 15:45:00,43.8,43.85,43.79,43.82,636800.0,37.7336,37.7766,37.7249,37.7508,636800.0
2015-02-27 15:50:00,43.82,43.84,43.8,43.81,652500.0,37.7508,37.768,37.7336,37.7422,652500.0
2015-02-27 15:55:00,43.8,43.89,43.8,43.84,2123700.0,37.7336,37.8111,37.7336,37.768,2123700.0
2015-03-02 09:30:00,43.56,43.76,43.55,43.62,1405200.0,37.5268,37.6991,37.5182,37.5785,1405200.0
2015-03-02 09:35:00,43.63,43.67,43.61,43.65,400600.0,37.5871,37.6216,37.5699,37.6043,400600.0
2015-03-02 09:40:00,43.65,43.74,43.64,43.73,333800.0,37.6043,37.6819,37.5957,37.6733,333800.0
2015-03-02 09:45:00,43.73,43.87,43.73,43.85,533200.0,37.6733,37.7939,37.6733,37.7766,533200.0
2015-03-02 09:50:00,43.85,43.94,43.84,43.93,401500.0,37.7766,37.8542,37.768,37.8456,401500.0
2015-03-02 09:55:00,43.93,43.97,43.89,43.91,366400.0,37.8456,37.88,37.8111,37.8283,366400.0
2015-03-02 10:00:00,43.91,43.95,43.88,43.89,356100.0,37.8283,37.8628,37.8025,37.8111,356100.0
2015-03-02 10:05:00,43.88,43.91,43.84,43.91,264600.0,37.8025,37.8283,37.768,37.8283,264600.0
2015-03-02 10:10:00,43.91,44.0,43.9,43.96,386400.0,37.8283,37.9059,37.8197,37.8714,386400.0
2015-03-02 10:15:00,43.96,43.99,43.94,43.97,285900.0,37.8714,37.8972,37.8542,37.88,285900.0
2015-03-02 10:20:00,43.97,44.06,43.97,44.04,627700.0,37.88,37.9575,37.88,37.9403,627700.0
2015-03-02 10:25:00,44.05,44.05,44.0,44.03,202700.0,37.9489,37.9489,37.9059,37.9317,202700.0
2015-03-02 10:30:00,44.03,44.07,43.97,43.99,258600.0,37.9317,37.9662,37.88,37.8972,258600.0
2015-03-02 10:35:00,43.98,44.0,43.97,43.98,153300.0,37.8886,37.9059,37.88,37.8886,153300.0
2015-03-02 10:40:00,43.99,44.03,43.97,44.02,254700.0,37.8972,37.9317,37.88,37.9231,254700.0
2015-03-02 10:45:00,44.03,44.03,44.0,44.0,140600.0,37.9317,37.9317,37.9059,37.9059,140600.0
2015-03-02 10:50:00,44.0,44.07,44.0,44.06,240300.0,37.9059,37.9662,37.9059,37.9575,240300.0
2015-03-02 10:55:00,44.06,44.08,44.0,44.01,190800.0,37.9575,37.9748,37.9059,37.9145,190800.0
2015-03-02 11:00:00,44.02,44.07,44.01,44.03,185500.0,37.9231,37.9662,37.9145,37.9317,185500.0
2015-03-02 11:05:00,44.03,44.03,43.95,44.03,458500.0,37.9317,37.9317,37.8628,37.9317,458500.0
2015-03-02 11:10:00,44.02,44.03,44.02,44.02,144900.0,37.9231,37.9317,37.9231,37.9231,144900.0
2015-03-02 11:15:00,44.02,44.05,44.02,44.05,293700.0,37.9231,37.9489,37.9231,37.9489,293700.0
2015-03-02 11:20:00,44.05,44.18,44.04,44.18,522200.0,37.9489,38.0609,37.9403,38.0609,522200.0
2015-03-02 11:25:00,44.17,44.18,44.09,44.12,258900.0,38.0523,38.0609,37.9834,38.0092,258900.0
2015-03-02 11:30:00,44.13,44.16,44.11,44.14,344200.0,38.0179,38.0437,38.0006,38.0265,344200.0
2015-03-02 11:35:00,44.15,44.18,44.13,44.14,153000.0,38.0351,38.0609,38.0179,38.0265,153000.0
2015-03-02 11:40:00,44.14,44.16,44.13,44.16,158500.0,38.0265,38.0437,38.0179,38.0437,158500.0
2015-03-02 11:45:00,44.16,44.19,44.15,44.15,225700.0,38.0437,38.0695,38.0351,38.0351,225700.0
2015-03-02 11:50:00,44.15,44.17,44.09,44.1,219600.0,38.0351,38.0523,37.9834,37.992,219600.0
2015-03-02 11:55:00,44.1,44.12,44.08,44.08,148800.0,37.992,38.0092,37.9748,37.9748,148800.0
2015-03-02 12:00:00,44.09,44.11,44.08,44.11,163000.0,37.9834,38.0006,37.9748,38.0006,163000.0
2015-03-02 12:05:00,44.11,44.16,44.1,44.15,100200.0,38.0006,38.0437,37.992,38.0351,100200.0
2015-03-02 12:10:00,44.15,44.16,44.08,44.08,144500.0,38.0351,38.0437,37.9748,37.9748,144500.0
2015-03-02 12:15:00,44.08,44.08,44.01,44.04,304500.0,37.9748,37.9748,37.9145,37.9403,304500.0
2015-03-02 12:20:00,44.03,44.07,44.01,44.06,146100.0,37.9317,37.9662,37.9145,37.9575,146100.0
2015-03-02 12:25:00,44.05,44.06,44.01,44.04,155200.0,37.9489,37.9575,37.9145,37.9403,155200.0
2015-03-02 12:30:00,44.04,44.05,44.01,44.05,144000.0,37.9403,37.9489,37.9145,37.9489,144000.0
2015-03-02 12:35:00,44.05,44.06,44.04,44.06,121200.0,37.9489,37.9575,37.9403,37.9575,121200.0
2015-03-02 12:40:00,44.05,44.06,43.96,43.96,343800.0,37.9489,37.9575,37.8714,37.8714,343800.0
2015-03-02 12:45:00,43.97,44.04,43.96,44.03,171800.0,37.88,37.9403,37.8714,37.9317,171800.0
2015-03-02 12:50:00,44.03,44.04,44.0,44.01,241500.0,37.9317,37.9403,37.9059,37.9145,241500.0
2015-03-02 12:55:00,44.01,44.02,43.99,43.99,117600.0,37.9145,37.9231,37.8972,37.8972,117600.0
2015-03-02 13:00:00,43.99,44.0,43.94,43.94,303200.0,37.8972,37.9059,37.8542,37.8542,303200.0
2015-03-02 13:05:00,43.95,43.96,43.92,43.95,270800.0,37.8628,37.8714,37.8369,37.8628,270800.0
2015-03-02 13:10:00,43.95,43.96,43.93,43.93,147500.0,37.8628,37.8714,37.8456,37.8456,147500.0
2015-03-02 13:15:00,43.93,43.94,43.88,43.89,133500.0,37.8456,37.8542,37.8025,37.8111,133500.0
2015-03-02 13:20:00,43.88,43.89,43.86,43.87,265300.0,37.8025,37.8111,37.7852,37.7939,265300.0
2015-03-02 13:25:00,43.87,43.87,43.84,43.84,163900.0,37.7939,37.7939,37.768,37.768,163900.0
2015-03-02 13:30:00,43.84,43.86,43.84,43.86,153500.0,37.768,37.7852,37.768,37.7852,153500.0
2015-03-02 13:35:00,43.86,43.9,43.85,43.89,264000.0,37.7852,37.8197,37.7766,37.8111,264000.0
2015-03-02 13:40:00,43.89,43.9,43.87,43.87,202200.0,37.8111,37.8197,37.7939,37.7939,202200.0
2015-03-02 13:45:00,43.87,43.88,43.85,43.85,123900.0,37.7939,37.8025,37.7766,37.7766,123900.0
2015-03-02 13:50:00,43.86,43.86,43.85,43.85,85700.0,37.7852,37.7852,37.7766,37.7766,85700.0
2015-03-02 13:55:00,43.85,43.87,43.85,43.87,134200.0,37.7766,37.7939,37.7766,37.7939,134200.0
2015-03-02 14:00:00,43.87,43.87,43.85,43.87,178800.0,37.7939,37.7939,37.7766,37.7939,178800.0
2015-03-02 14:05:00,43.86,43.87,43.77,43.8,441400.0,37.7852,37.7939,37.7077,37.7336,441400.0
2015-03-02 14:10:00,43.8,43.81,43.79,43.8,93700.0,37.7336,37.7422,37.7249,37.7336,93700.0
2015-03-02 14:15:00,43.8,43.8,43.72,43.73,295000.0,37.7336,37.7336,37.6646,37.6733,295000.0
2015-03-02 14:20:00,43.72,43.75,43.67,43.69,299400.0,37.6646,37.6905,37.6216,37.6388,299400.0
2015-03-02 14:25:00,43.69,43.72,43.69,43.71,166800.0,37.6388,37.6646,37.6388,37.656,166800.0
2015-03-02 14:30:00,43.71,43.71,43.63,43.66,487900.0,37.656,37.656,37.5871,37.6129,487900.0
2015-03-02 14:35:00,43.66,43.67,43.64,43.66,200400.0,37.6129,37.6216,37.5957,37.6129,200400.0
2015-03-02 14:40:00,43.66,43.7,43.66,43.7,204700.0,37.6129,37.6474,37.6129,37.6474,204700.0
2015-03-02 14:45:00,43.7,43.72,43.69,43.7,215300.0,37.6474,37.6646,37.6388,37.6474,215300.0
2015-03-02 14:50:00,43.7,43.73,43.7,43.73,232100.0,37.6474,37.6733,37.6474,37.6733,232100.0
2015-03-02 14:55:00,43.72,43.79,43.72,43.76,316800.0,37.6646,37.7249,37.6646,37.6991,316800.0
2015-03-02 15:00:00,43.76,43.77,43.72,43.73,203700.0,37.6991,37.7077,37.6646,37.6733,203700.0
2015-03-02 15:05:00,43.72,43.75,43.72,43.75,223900.0,37.6646,37.6905,37.6646,37.6905,223900.0
2015-03-02 15:10:00,43.75,43.75,43.73,43.75,212200.0,37.6905,37.6905,37.6733,37.6905,212200.0
2015-03-02 15:15:00,43.74,43.76,43.71,43.76,292400.0,37.6819,37.6991,37.656,37.6991,292400.0
2015-03-02 15:20:00,43.76,43.76,43.74,43.75,251100.0,37.6991,37.6991,37.6819,37.6905,251100.0
2015-03-02 15:25:00,43.74,43.75,43.73,43.74,247300.0,37.6819,37.6905,37.6733,37.6819,247300.0
2015-03-02 15:30:00,43.75,43.8,43.74,43.79,276200.0,37.6905,37.7336,37.6819,37.7249,276200.0
2015-03-02 15:35:00,43.79,43.82,43.78,43.82,289300.0,37.7249,37.7508,37.7163,37.7508,289300.0
2015-03-02 15:40:00,43.81,43.85,43.79,43.84,457000.0,37.7422,37.7766,37.7249,37.768,457000.0
2015-03-02 15:45:00,43.84,43.85,43.77,43.8,658600.0,37.768,37.7766,37.7077,37.7336,658600.0
2015-03-02 15:50:00,43.81,43.86,43.8,43.85,1043800.0,37.7422,37.7852,37.7336,37.7766,1043800.0
2015-03-02 15:55:00,43.85,43.87,43.81,43.87,1795500.0,37.7766,37.7939,37.7422,37.7939,1795500.0
2015-03-03 09:30:00,43.56,43.79,43.55,43.77,1050700.0,37.5268,37.7249,37.5182,37.7077,1050700.0
2015-03-03 09:35:00,43.78,43.83,43.72,43.73,521500.0,37.7163,37.7594,37.6646,37.6733,521500.0
2015-03-03 09:40:00,43.73,43.79,43.71,43.78,438000.0,37.6733,37.7249,37.656,37.7163,438000.0
2015-03-03 09:45:00,43.77,43.78,43.61,43.61,341800.0,37.7077,37.7163,37.5699,37.5699,341800.0
2015-03-03 09:50:00,43.61,43.66,43.57,43.59,391200.0,37.5699,37.6129,37.5354,37.5526,391200.0
2015-03-03 09:55:00,43.59,43.63,43.59,43.61,415800.0,37.5526,37.5871,37.5526,37.5699,415800.0
2015-03-03 10:00:00,43.61,43.63,43.54,43.55,440900.0,37.5699,37.5871,37.5096,37.5182,440900.0
2015-03-03 10:05:00,43.55,43.6,43.55,43.57,353500.0,37.5182,37.5613,37.5182,37.5354,353500.0
2015-03-03 10:10:00,43.56,43.57,43.53,43.55,316200.0,37.5268,37.5354,37.501,37.5182,316200.0
2015-03-03 10:15:00,43.55,43.55,43.51,43.53,327300.0,37.5182,37.5182,37.4837,37.501,327300.0
2015-03-03 10:20:00,43.52,43.53,43.41,43.42,486300.0,37.4923,37.501,37.3976,37.4062,486300.0
2015-03-03 10:25:00,43.41,43.42,43.33,43.4,493000.0,37.3976,37.4062,37.3287,37.389,493000.0
2015-03-03 10:30:00,43.41,43.41,43.31,43.31,558300.0,37.3976,37.3976,37.3114,37.3114,558300.0
2015-03-03 10:35:00,43.31,43.36,43.26,43.34,612800.0,37.3114,37.3545,37.2683,37.3373,612800.0
2015-03-03 10:40:00,43.34,43.38,43.34,43.36,179400.0,37.3373,37.3717,37.3373,37.3545,179400.0
2015-03-03 10:45:00,43.37,43.38,43.31,43.31,298900.0,37.3631,37.3717,37.3114,37.3114,298900.0
2015-03-03 10:50:00,43.31,43.31,43.25,43.28,473900.0,37.3114,37.3114,37.2597,37.2856,473900.0
2015-03-03 10:55:00,43.27,43.28,43.17,43.18,543700.0,37.277,37.2856,37.1908,37.1994,543700.0
2015-03-03 11:00:00,43.19,43.27,43.16,43.27,427600.0,37.208,37.277,37.1822,37.277,427600.0
2015-03-03 11:05:00,43.27,43.29,43.2,43.24,339200.0,37.277,37.2942,37.2167,37.2511,339200.0
2015-03-03 11:10:00,43.24,43.24,43.11,43.14,408000.0,37.2511,37.2511,37.1391,37.165,408000.0
2015-03-03 11:15:00,43.15,43.24,43.14,43.21,283000.0,37.1736,37.2511,37.165,37.2253,283000.0
2015-03-03 11:20:00,43.21,43.22,43.19,43.19,191900.0,37.2253,37.2339,37.208,37.208,191900.0
2015-03-03 11:25:00,43.19,43.21,43.16,43.18,268000.0,37.208,37.2253,37.1822,37.1994,268000.0
2015-03-03 11:30:00,43.17,43.22,43.13,43.16,543800.0,37.1908,37.2339,37.1564,37.1822,543800.0
2015-03-03 11:35:00,43.16,43.22,43.15,43.19,229800.0,37.1822,37.2339,37.1736,37.208,229800.0
2015-03-03 11:40:00,43.2,43.2,43.12,43.16,306900.0,37.2167,37.2167,37.1477,37.1822,306900.0
2015-03-03 11:45:00,43.16,43.21,43.15,43.17,228100.0,37.1822,37.2253,37.1736,37.1908,228100.0
2015-03-03 11:50:00,43.17,43.22,43.16,43.22,351900.0,37.1908,37.2339,37.1822,37.2339,351900.0
2015-03-03 11:55:00,43.22,43.26,43.2,43.21,498500.0,37.2339,37.2683,37.2167,37.2253,498500.0
2015-03-03 12:00:00,43.21,43.22,43.19,43.21,116700.0,37.2253,37.2339,37.208,37.2253,116700.0
2015-03-03 12:05:00,43.21,43.23,43.2,43.22,147800.0,37.2253,37.2425,37.2167,37.2339,147800.0
2015-03-03 12:10:00,43.21,43.25,43.21,43.25,144900.0,37.2253,37.2597,37.2253,37.2597,144900.0
2015-03-03 12:15:00,43.25,43.27,43.21,43.22,302700.0,37.2597,37.277,37.2253,37.2339,302700.0
2015-03-03 12:20:00,43.22,43.23,43.14,43.15,216200.0,37.2339,37.2425,37.165,37.1736,216200.0
2015-03-03 12:25:00,43.15,43.15,43.09,43.11,283100.0,37.1736,37.1736,37.1219,37.1391,283100.0
2015-03-03 12:30:00,43.11,43.18,43.1,43.17,164100.0,37.1391,37.1994,37.1305,37.1908,164100.0
2015-03-03 12:35:00,43.16,43.23,43.16,43.2,253500.0,37.1822,37.2425,37.1822,37.2167,253500.0
2015-03-03 12:40:00,43.21,43.22,43.19,43.21,136700.0,37.2253,37.2339,37.208,37.2253,136700.0
2015-03-03 12:45:00,43.2,43.21,43.15,43.18,140500.0,37.2167,37.2253,37.1736,37.1994,140500.0
2015-03-03 12:50:00,43.18,43.23,43.18,43.23,160700.0,37.1994,37.2425,37.1994,37.2425,160700.0
2015-03-03 12:55:00,43.23,43.4,43.22,43.3,731200.0,37.2425,37.389,37.2339,37.3028,731200.0
2015-03-03 13:00:00,43.3,43.35,43.28,43.31,257200.0,37.3028,37.3459,37.2856,37.3114,257200.0
2015-03-03 13:05:00,43.3,43.32,43.29,43.29,283900.0,37.3028,37.32,37.2942,37.2942,283900.0
2015-03-03 13:10:00,43.29,43.3,43.22,43.23,238600.0,37.2942,37.3028,37.2339,37.2425,238600.0
2015-03-03 13:15:00,43.23,43.23,43.21,43.22,195800.0,37.2425,37.2425,37.2253,37.2339,195800.0
2015-03-03 13:20:00,43.22,43.25,43.21,43.24,152600.0,37.2339,37.2597,37.2253,37.2511,152600.0
2015-03-03 13:25:00,43.25,43.26,43.18,43.22,383100.0,37.2597,37.2683,37.1994,37.2339,383100.0
2015-03-03 13:30:00,43.23,43.28,43.23,43.26,164500.0,37.2425,37.2856,37.2425,37.2683,164500.0
2015-03-03 13:35:00,43.26,43.26,43.21,43.25,130800.0,37.2683,37.2683,37.2253,37.2597,130800.0
2015-03-03 13:40:00,43.25,43.26,43.24,43.25,91600.0,37.2597,37.2683,37.2511,37.2597,91600.0
2015-03-03 13:45:00,43.25,43.26,43.24,43.26,141300.0,37.2597,37.2683,37.2511,37.2683,141300.0
2015-03-03 13:50:00,43.26,43.29,43.25,43.28,159400.0,37.2683,37.2942,37.2597,37.2856,159400.0
2015-03-03 13:55:00,43.29,43.3,43.25,43.25,201300.0,37.2942,37.3028,37.2597,37.2597,201300.0
2015-03-03 14:00:00,43.26,43.27,43.24,43.24,218800.0,37.2683,37.277,37.2511,37.2511,218800.0
2015-03-03 14:05:00,43.24,43.27,43.24,43.27,184600.0,37.2511,37.277,37.2511,37.277,184600.0
2015-03-03 14:10:00,43.27,43.34,43.26,43.34,198700.0,37.277,37.3373,37.2683,37.3373,198700.0
2015-03-03 14:15:00,43.34,43.34,43.28,43.28,460300.0,37.3373,37.3373,37.2856,37.2856,460300.0
2015-03-03 14:20:00,43.28,43.29,43.27,43.27,152900.0,37.2856,37.2942,37.277,37.277,152900.0
2015-03-03 14:25:00,43.28,43.33,43.27,43.32,198300.0,37.2856,37.3287,37.277,37.32,198300.0
2015-03-03 14:30:00,43.31,43.34,43.26,43.26,589900.0,37.3114,37.3373,37.2683,37.2683,589900.0
2015-03-03 14:35:00,43.26,43.27,43.25,43.27,169000.0,37.2683,37.277,37.2597,37.277,169000.0
2015-03-03 14:40:00,43.26,43.28,43.25,43.26,163600.0,37.2683,37.2856,37.2597,37.2683,163600.0
2015-03-03 14:45:00,43.26,43.26,43.22,43.25,184100.0,37.2683,37.2683,37.2339,37.2597,184100.0
2015-03-03 14:50:00,43.25,43.29,43.24,43.28,170500.0,37.2597,37.2942,37.2511,37.2856,170500.0
2015-03-03 14:55:00,43.29,43.32,43.28,43.29,202700.0,37.2942,37.32,37.2856,37.2942,202700.0
2015-03-03 15:00:00,43.3,43.31,43.29,43.3,195000.0,37.3028,37.3114,37.2942,37.3028,195000.0
2015-03-03 15:05:00,43.3,43.3,43.29,43.29,150700.0,37.3028,37.3028,37.2942,37.2942,150700.0
2015-03-03 15:10:00,43.29,43.3,43.22,43.23,327100.0,37.2942,37.3028,37.2339,37.2425,327100.0
2015-03-03 15:15:00,43.23,43.24,43.2,43.21,725800.0,37.2425,37.2511,37.2167,37.2253,725800.0
2015-03-03 15:20:00,43.2,43.3,43.2,43.29,323600.0,37.2167,37.3028,37.2167,37.2942,323600.0
2015-03-03 15:25:00,43.29,43.31,43.28,43.31,377800.0,37.2942,37.3114,37.2856,37.3114,377800.0
2015-03-03 15:30:00,43.31,43.33,43.3,43.32,384400.0,37.3114,37.3287,37.3028,37.32,384400.0
2015-03-03 15:35:00,43.31,43.32,43.29,43.3,712000.0,37.3114,37.32,37.2942,37.3028,712000.0
2015-03-03 15:40:00,43.3,43.31,43.28,43.28,487700.0,37.3028,37.3114,37.2856,37.2856,487700.0
2015-03-03 15:45:00,43.29,43.31,43.28,43.3,882000.0,37.2942,37.3114,37.2856,37.3028,882000.0
2015-03-03 15:50:00,43.3,43.32,43.29,43.31,730600.0,37.3028,37.32,37.2942,37.3114,730600.0
2015-03-03 15:55:00,43.31,43.32,43.27,43.27,1561000.0,37.3114,37.32,37.277,37.277,1561000.0
2015-03-04 09:30:00,43.01,43.08,42.88,43.03,1562400.0,37.053,37.1133,36.941,37.0702,1562400.0
2015-03-04 09:35:00,43.03,43.09,42.97,43.0,713200.0,37.0702,37.1219,37.0185,37.0444,713200.0
2015-03-04 09:40:00,43.0,43.01,42.91,42.94,731200.0,37.0444,37.053,36.9668,36.9927,731200.0
2015-03-04 09:45:00,42.94,43.0,42.92,42.99,434000.0,36.9927,37.0444,36.9754,37.0357,434000.0
2015-03-04 09:50:00,42.98,42.99,42.88,42.97,504400.0,37.0271,37.0357,36.941,37.0185,504400.0
2015-03-04 09:55:00,42.97,43.0,42.93,42.99,281300.0,37.0185,37.0444,36.9841,37.0357,281300.0
2015-03-04 10:00:00,42.99,43.08,42.95,42.99,555000.0,37.0357,37.1133,37.0013,37.0357,555000.0
2015-03-04 10:05:00,43.0,43.04,42.96,42.97,375500.0,37.0444,37.0788,37.0099,37.0185,375500.0
2015-03-04 10:10:00,42.97,43.03,42.91,42.99,532300.0,37.0185,37.0702,36.9668,37.0357,532300.0
2015-03-04 10:15:00,42.99,43.03,42.95,42.99,540400.0,37.0357,37.0702,37.0013,37.0357,540400.0
2015-03-04 10:20:00,42.99,43.02,42.96,43.01,354700.0,37.0357,37.0616,37.0099,37.053,354700.0
2015-03-04 10:25:00,43.01,43.05,42.97,43.02,339800.0,37.053,37.0874,37.0185,37.0616,339800.0
2015-03-04 10:30:00,43.01,43.08,43.0,43.07,290000.0,37.053,37.1133,37.0444,37.1047,290000.0
2015-03-04 10:35:00,43.06,43.17,43.06,43.07,490500.0,37.096,37.1908,37.096,37.1047,490500.0
2015-03-04 10:40:00,43.08,43.15,43.03,43.1,187600.0,37.1133,37.1736,37.0702,37.1305,187600.0
2015-03-04 10:45:00,43.1,43.13,43.02,43.05,245700.0,37.1305,37.1564,37.0616,37.0874,245700.0
2015-03-04 10:50:00,43.05,43.06,43.01,43.02,251400.0,37.0874,37.096,37.053,37.0616,251400.0
2015-03-04 10:55:00,43.01,43.11,43.0,43.11,324500.0,37.053,37.1391,37.0444,37.1391,324500.0
2015-03-04 11:00:00,43.11,43.17,43.09,43.1,290500.0,37.1391,37.1908,37.1219,37.1305,290500.0
2015-03-04 11:05:00,43.1,43.13,43.05,43.13,234800.0,37.1305,37.1564,37.0874,37.1564,234800.0
2015-03-04 11:10:00,43.12,43.14,43.08,43.14,173700.0,37.1477,37.165,37.1133,37.165,173700.0
2015-03-04 11:15:00,43.14,43.21,43.14,43.2,269000.0,37.165,37.2253,37.165,37.2167,269000.0
2015-03-04 11:20:00,43.19,43.2,43.17,43.19,168900.0,37.208,37.2167,37.1908,37.208,168900.0
2015-03-04 11:25:00,43.18,43.19,43.14,43.15,204400.0,37.1994,37.208,37.165,37.1736,204400.0
2015-03-04 11:30:00,43.19,43.19,43.1,43.16,329100.0,37.208,37.208,37.1305,37.1822,329100.0
2015-03-04 11:35:00,43.16,43.17,43.12,43.14,163200.0,37.1822,37.1908,37.1477,37.165,163200.0
2015-03-04 11:40:00,43.14,43.15,43.1,43.12,197200.0,37.165,37.1736,37.1305,37.1477,197200.0
2015-03-04 11:45:00,43.11,43.17,43.09,43.12,233000.0,37.1391,37.1908,37.1219,37.1477,233000.0
2015-03-04 11:50:00,43.12,43.13,43.05,43.05,119600.0,37.1477,37.1564,37.0874,37.0874,119600.0
2015-03-04 11:55:00,43.05,43.08,43.05,43.07,189100.0,37.0874,37.1133,37.0874,37.1047,189100.0
2015-03-04 12:00:00,43.07,43.1,43.04,43.08,150200.0,37.1047,37.1305,37.0788,37.1133,150200.0
2015-03-04 12:05:00,43.08,43.13,43.07,43.13,112700.0,37.1133,37.1564,37.1047,37.1564,112700.0
2015-03-04 12:10:00,43.13,43.18,43.11,43.16,192000.0,37.1564,37.1994,37.1391,37.1822,192000.0
2015-03-04 12:15:00,43.17,43.18,43.15,43.17,123900.0,37.1908,37.1994,37.1736,37.1908,123900.0
2015-03-04 12:20:00,43.16,43.18,43.15,43.17,99300.0,37.1822,37.1994,37.1736,37.1908,99300.0
2015-03-04 12:25:00,43.16,43.18,43.15,43.16,115900.0,37.1822,37.1994,37.1736,37.1822,115900.0
2015-03-04 12:30:00,43.16,43.19,43.12,43.12,90000.0,37.1822,37.208,37.1477,37.1477,90000.0
2015-03-04 12:35:00,43.13,43.18,43.12,43.15,130300.0,37.1564,37.1994,37.1477,37.1736,130300.0
2015-03-04 12:40:00,43.15,43.21,43.15,43.17,157300.0,37.1736,37.2253,37.1736,37.1908,157300.0
2015-03-04 12:45:00,43.17,43.2,43.17,43.17,95000.0,37.1908,37.2167,37.1908,37.1908,95000.0
2015-03-04 12:50:00,43.17,43.18,43.15,43.17,121400.0,37.1908,37.1994,37.1736,37.1908,121400.0
2015-03-04 12:55:00,43.16,43.17,43.09,43.09,305300.0,37.1822,37.1908,37.1219,37.1219,305300.0
2015-03-04 13:00:00,43.09,43.11,43.07,43.09,143100.0,37.1219,37.1391,37.1047,37.1219,143100.0
2015-03-04 13:05:00,43.09,43.11,43.07,43.11,99000.0,37.1219,37.1391,37.1047,37.1391,99000.0
2015-03-04 13:10:00,43.11,43.12,43.07,43.08,125100.0,37.1391,37.1477,37.1047,37.1133,125100.0
2015-03-04 13:15:00,43.08,43.08,43.06,43.07,164500.0,37.1133,37.1133,37.096,37.1047,164500.0
2015-03-04 13:20:00,43.07,43.14,43.06,43.12,115300.0,37.1047,37.165,37.096,37.1477,115300.0
2015-03-04 13:25:00,43.12,43.13,43.07,43.08,180300.0,37.1477,37.1564,37.1047,37.1133,180300.0
2015-03-04 13:30:00,43.09,43.13,43.08,43.1,154100.0,37.1219,37.1564,37.1133,37.1305,154100.0
2015-03-04 13:35:00,43.1,43.13,43.06,43.07,123300.0,37.1305,37.1564,37.096,37.1047,123300.0
2015-03-04 13:40:00,43.07,43.08,43.02,43.03,212800.0,37.1047,37.1133,37.0616,37.0702,212800.0
2015-03-04 13:45:00,43.03,43.05,43.01,43.01,210000.0,37.0702,37.0874,37.053,37.053,210000.0
2015-03-04 13:50:00,43.02,43.06,43.0,43.02,143200.0,37.0616,37.096,37.0444,37.0616,143200.0
2015-03-04 13:55:00,43.02,43.04,43.0,43.01,222900.0,37.0616,37.0788,37.0444,37.053,222900.0
2015-03-04 14:00:00,43.01,43.03,43.0,43.01,112300.0,37.053,37.0702,37.0444,37.053,112300.0
2015-03-04 14:05:00,43.02,43.04,42.99,43.01,180200.0,37.0616,37.0788,37.0357,37.053,180200.0
2015-03-04 14:10:00,43.02,43.04,42.95,42.96,286400.0,37.0616,37.0788,37.0013,37.0099,286400.0
2015-03-04 14:15:00,42.97,43.01,42.96,42.97,295000.0,37.0185,37.053,37.0099,37.0185,295000.0
2015-03-04 14:20:00,42.98,43.03,42.96,43.0,164100.0,37.0271,37.0702,37.0099,37.0444,164100.0
2015-03-04 14:25:00,42.99,43.01,42.98,42.99,161200.0,37.0357,37.053,37.0271,37.0357,161200.0
2015-03-04 14:30:00,43.0,43.01,42.98,42.99,94400.0,37.0444,37.053,37.0271,37.0357,94400.0
2015-03-04 14:35:00,42.98,43.01,42.98,43.01,178500.0,37.0271,37.053,37.0271,37.053,178500.0
2015-03-04 14:40:00,43.01,43.07,43.0,43.06,157300.0,37.053,37.1047,37.0444,37.096,157300.0
2015-03-04 14:45:00,43.06,43.07,43.05,43.05,54900.0,37.096,37.1047,37.0874,37.0874,54900.0
2015-03-04 14:50:00,43.06,43.11,43.05,43.08,333200.0,37.096,37.1391,37.0874,37.1133,333200.0
2015-03-04 14:55:00,43.07,43.1,43.05,43.05,191600.0,37.1047,37.1305,37.0874,37.0874,191600.0
2015-03-04 15:00:00,43.05,43.07,43.0,43.01,208800.0,37.0874,37.1047,37.0444,37.053,208800.0
2015-03-04 15:05:00,43.01,43.02,42.99,43.0,230700.0,37.053,37.0616,37.0357,37.0444,230700.0
2015-03-04 15:10:00,43.0,43.04,43.0,43.04,189100.0,37.0444,37.0788,37.0444,37.0788,189100.0
2015-03-04 15:15:00,43.04,43.05,43.02,43.04,297500.0,37.0788,37.0874,37.0616,37.0788,297500.0
2015-03-04 15:20:00,43.04,43.06,43.03,43.05,227800.0,37.0788,37.096,37.0702,37.0874,227800.0
2015-03-04 15:25:00,43.06,43.06,43.0,43.04,268600.0,37.096,37.096,37.0444,37.0788,268600.0
2015-03-04 15:30:00,43.04,43.07,43.04,43.06,158600.0,37.0788,37.1047,37.0788,37.096,158600.0
2015-03-04 15:35:00,43.06,43.09,43.05,43.06,302800.0,37.096,37.1219,37.0874,37.096,302800.0
2015-03-04 15:40:00,43.07,43.07,43.02,43.04,228300.0,37.1047,37.1047,37.0616,37.0788,228300.0
2015-03-04 15:45:00,43.04,43.11,43.02,43.11,529100.0,37.0788,37.1391,37.0616,37.1391,529100.0
2015-03-04 15:50:00,43.1,43.11,43.03,43.05,490900.0,37.1305,37.1391,37.0702,37.0874,490900.0
2015-03-04 15:55:00,43.05,43.06,43.03,43.06,1074500.0,37.0874,37.096,37.0702,37.096,1074500.0
2015-03-05 09:30:00,43.07,43.24,43.0,43.0,1041200.0,37.1047,37.2511,37.0444,37.0444,1041200.0
2015-03-05 09:35:00,43.01,43.02,42.84,42.86,752700.0,37.053,37.0616,36.9065,36.9237,752700.0
2015-03-05 09:40:00,42.85,42.88,42.82,42.85,367500.0,36.9151,36.941,36.8893,36.9151,367500.0
2015-03-05 09:45:00,42.86,43.02,42.85,43.01,342200.0,36.9237,37.0616,36.9151,37.053,342200.0
2015-03-05 09:50:00,43.01,43.05,42.98,42.99,471000.0,37.053,37.0874,37.0271,37.0357,471000.0
2015-03-05 09:55:00,42.99,43.17,42.99,43.14,479400.0,37.0357,37.1908,37.0357,37.165,479400.0
2015-03-05 10:00:00,43.14,43.16,43.09,43.12,274700.0,37.165,37.1822,37.1219,37.1477,274700.0
2015-03-05 10:05:00,43.12,43.2,43.12,43.17,172700.0,37.1477,37.2167,37.1477,37.1908,172700.0
2015-03-05 10:10:00,43.17,43.22,43.16,43.17,444400.0,37.1908,37.2339,37.1822,37.1908,444400.0
2015-03-05 10:15:00,43.17,43.18,43.08,43.08,226800.0,37.1908,37.1994,37.1133,37.1133,226800.0
2015-03-05 10:20:00,43.08,43.15,43.08,43.15,102400.0,37.1133,37.1736,37.1133,37.1736,102400.0
2015-03-05 10:25:00,43.15,43.17,43.13,43.16,156300.0,37.1736,37.1908,37.1564,37.1822,156300.0
2015-03-05 10:30:00,43.16,43.17,43.12,43.14,157900.0,37.1822,37.1908,37.1477,37.165,157900.0
2015-03-05 10:35:00,43.14,43.18,43.13,43.15,188900.0,37.165,37.1994,37.1564,37.1736,188900.0
2015-03-05 10:40:00,43.14,43.15,43.09,43.1,127000.0,37.165,37.1736,37.1219,37.1305,127000.0
2015-03-05 10:45:00,43.1,43.16,43.1,43.14,178800.0,37.1305,37.1822,37.1305,37.165,178800.0
2015-03-05 10:50:00,43.14,43.2,43.13,43.16,198200.0,37.165,37.2167,37.1564,37.1822,198200.0
2015-03-05 10:55:00,43.16,43.19,43.14,43.15,111200.0,37.1822,37.208,37.165,37.1736,111200.0
2015-03-05 11:00:00,43.15,43.19,43.12,43.16,215700.0,37.1736,37.208,37.1477,37.1822,215700.0
2015-03-05 11:05:00,43.17,43.2,43.1,43.16,312300.0,37.1908,37.2167,37.1305,37.1822,312300.0
2015-03-05 11:10:00,43.15,43.18,43.09,43.15,303300.0,37.1736,37.1994,37.1219,37.1736,303300.0
2015-03-05 11:15:00,43.15,43.19,43.11,43.15,236700.0,37.1736,37.208,37.1391,37.1736,236700.0
2015-03-05 11:20:00,43.15,43.16,43.1,43.1,217700.0,37.1736,37.1822,37.1305,37.1305,217700.0
2015-03-05 11:25:00,43.1,43.15,43.1,43.13,253700.0,37.1305,37.1736,37.1305,37.1564,253700.0
2015-03-05 11:30:00,43.13,43.14,43.11,43.14,166500.0,37.1564,37.165,37.1391,37.165,166500.0
2015-03-05 11:35:00,43.14,43.15,43.12,43.13,145500.0,37.165,37.1736,37.1477,37.1564,145500.0
2015-03-05 11:40:00,43.14,43.18,43.13,43.16,127500.0,37.165,37.1994,37.1564,37.1822,127500.0
2015-03-05 11:45:00,43.17,43.19,43.16,43.18,125700.0,37.1908,37.208,37.1822,37.1994,125700.0
2015-03-05 11:50:00,43.17,43.18,43.14,43.15,229500.0,37.1908,37.1994,37.165,37.1736,229500.0
2015-03-05 11:55:00,43.15,43.16,43.13,43.14,119600.0,37.1736,37.1822,37.1564,37.165,119600.0
2015-03-05 12:00:00,43.14,43.16,43.13,43.15,137600.0,37.165,37.1822,37.1564,37.1736,137600.0
2015-03-05 12:05:00,43.16,43.16,43.13,43.14,86200.0,37.1822,37.1822,37.1564,37.165,86200.0
2015-03-05 12:10:00,43.14,43.17,43.12,43.12,146800.0,37.165,37.1908,37.1477,37.1477,146800.0
2015-03-05 12:15:00,43.12,43.15,43.11,43.14,130900.0,37.1477,37.1736,37.1391,37.165,130900.0
2015-03-05 12:20:00,43.14,43.14,43.09,43.13,247300.0,37.165,37.165,37.1219,37.1564,247300.0
2015-03-05 12:25:00,43.13,43.14,43.1,43.12,174600.0,37.1564,37.165,37.1305,37.1477,174600.0
2015-03-05 12:30:00,43.12,43.16,43.11,43.15,144900.0,37.1477,37.1822,37.1391,37.1736,144900.0
2015-03-05 12:35:00,43.16,43.18,43.14,43.16,107700.0,37.1822,37.1994,37.165,37.1822,107700.0
2015-03-05 12:40:00,43.16,43.17,43.14,43.15,152300.0,37.1822,37.1908,37.165,37.1736,152300.0
2015-03-05 12:45:00,43.15,43.18,43.14,43.14,147300.0,37.1736,37.1994,37.165,37.165,147300.0
2015-03-05 12:50:00,43.14,43.15,43.05,43.05,248600.0,37.165,37.1736,37.0874,37.0874,248600.0
2015-03-05 12:55:00,43.05,43.1,43.02,43.09,277600.0,37.0874,37.1305,37.0616,37.1219,277600.0
2015-03-05 13:00:00,43.09,43.12,43.07,43.1,110200.0,37.1219,37.1477,37.1047,37.1305,110200.0
2015-03-05 13:05:00,43.09,43.1,43.07,43.08,110000.0,37.1219,37.1305,37.1047,37.1133,110000.0
2015-03-05 13:10:00,43.08,43.09,43.06,43.07,119300.0,37.1133,37.1219,37.096,37.1047,119300.0
2015-03-05 13:15:00,43.08,43.1,43.06,43.07,176600.0,37.1133,37.1305,37.096,37.1047,176600.0
2015-03-05 13:20:00,43.07,43.1,43.03,43.1,174500.0,37.1047,37.1305,37.0702,37.1305,174500.0
2015-03-05 13:25:00,43.1,43.12,43.07,43.07,89600.0,37.1305,37.1477,37.1047,37.1047,89600.0
2015-03-05 13:30:00,43.08,43.12,43.07,43.09,133000.0,37.1133,37.1477,37.1047,37.1219,133000.0
2015-03-05 13:35:00,43.1,43.12,43.08,43.1,188400.0,37.1305,37.1477,37.1133,37.1305,188400.0
2015-03-05 13:40:00,43.1,43.12,43.08,43.11,139200.0,37.1305,37.1477,37.1133,37.1391,139200.0
2015-03-05 13:45:00,43.1,43.13,43.09,43.1,149400.0,37.1305,37.1564,37.1219,37.1305,149400.0
2015-03-05 13:50:00,43.1,43.14,43.09,43.14,176400.0,37.1305,37.165,37.1219,37.165,176400.0
2015-03-05 13:55:00,43.14,43.15,43.12,43.14,123900.0,37.165,37.1736,37.1477,37.165,123900.0
2015-03-05 14:00:00,43.14,43.19,43.12,43.17,166300.0,37.165,37.208,37.1477,37.1908,166300.0
2015-03-05 14:05:00,43.18,43.19,43.17,43.18,114600.0,37.1994,37.208,37.1908,37.1994,114600.0
2015-03-05 14:10:00,43.17,43.17,43.15,43.15,70600.0,37.1908,37.1908,37.1736,37.1736,70600.0
2015-03-05 14:15:00,43.16,43.17,43.13,43.15,133600.0,37.1822,37.1908,37.1564,37.1736,133600.0
2015-03-05 14:20:00,43.15,43.15,43.13,43.13,88200.0,37.1736,37.1736,37.1564,37.1564,88200.0
2015-03-05 14:25:00,43.14,43.14,43.12,43.12,73300.0,37.165,37.165,37.1477,37.1477,73300.0
2015-03-05 14:30:00,43.13,43.15,43.12,43.15,93100.0,37.1564,37.1736,37.1477,37.1736,93100.0
2015-03-05 14:35:00,43.14,43.15,43.11,43.13,98200.0,37.165,37.1736,37.1391,37.1564,98200.0
2015-03-05 14:40:00,43.13,43.15,43.11,43.11,128200.0,37.1564,37.1736,37.1391,37.1391,128200.0
2015-03-05 14:45:00,43.12,43.13,43.09,43.09,149900.0,37.1477,37.1564,37.1219,37.1219,149900.0
2015-03-05 14:50:00,43.09,43.17,43.09,43.14,247100.0,37.1219,37.1908,37.1219,37.165,247100.0
2015-03-05 14:55:00,43.15,43.16,43.13,43.16,118900.0,37.1736,37.1822,37.1564,37.1822,118900.0
2015-03-05 15:00:00,43.16,43.16,43.13,43.15,322200.0,37.1822,37.1822,37.1564,37.1736,322200.0
2015-03-05 15:05:00,43.15,43.16,43.13,43.15,205000.0,37.1736,37.1822,37.1564,37.1736,205000.0
2015-03-05 15:10:00,43.14,43.19,43.14,43.19,171900.0,37.165,37.208,37.165,37.208,171900.0
2015-03-05 15:15:00,43.19,43.19,43.16,43.16,151500.0,37.208,37.208,37.1822,37.1822,151500.0
2015-03-05 15:20:00,43.16,43.19,43.16,43.17,156500.0,37.1822,37.208,37.1822,37.1908,156500.0
2015-03-05 15:25:00,43.17,43.18,43.15,43.17,238100.0,37.1908,37.1994,37.1736,37.1908,238100.0
2015-03-05 15:30:00,43.16,43.18,43.07,43.08,448100.0,37.1822,37.1994,37.1047,37.1133,448100.0
2015-03-05 15:35:00,43.08,43.12,43.08,43.11,265300.0,37.1133,37.1477,37.1133,37.1391,265300.0
2015-03-05 15:40:00,43.1,43.14,43.09,43.13,396100.0,37.1305,37.165,37.1219,37.1564,396100.0
2015-03-05 15:45:00,43.13,43.16,43.1,43.12,581200.0,37.1564,37.1822,37.1305,37.1477,581200.0
2015-03-05 15:50:00,43.12,43.17,43.12,43.13,769800.0,37.1477,37.1908,37.1477,37.1564,769800.0
2015-03-05 15:55:00,43.13,43.13,43.08,43.09,1067600.0,37.1564,37.1564,37.1133,37.1219,1067600.0
2015-03-06 09:30:00,42.84,43.02,42.79,43.01,1176300.0,36.9065,37.0616,36.8634,37.053,1176300.0
2015-03-06 09:35:00,43.02,43.05,42.96,43.0,362600.0,37.0616,37.0874,37.0099,37.0444,362600.0
2015-03-06 09:40:00,43.0,43.11,42.99,43.08,310000.0,37.0444,37.1391,37.0357,37.1133,310000.0
2015-03-06 09:45:00,43.09,43.09,42.99,43.02,283600.0,37.1219,37.1219,37.0357,37.0616,283600.0
2015-03-06 09:50:00,43.02,43.04,42.93,43.02,293400.0,37.0616,37.0788,36.9841,37.0616,293400.0
2015-03-06 09:55:00,43.02,43.08,42.98,42.98,840700.0,37.0616,37.1133,37.0271,37.0271,840700.0
2015-03-06 10:00:00,42.98,43.01,42.95,42.96,255500.0,37.0271,37.053,37.0013,37.0099,255500.0
2015-03-06 10:05:00,42.96,42.97,42.94,42.96,163800.0,37.0099,37.0185,36.9927,37.0099,163800.0
2015-03-06 10:10:00,42.96,43.03,42.9,42.91,400400.0,37.0099,37.0702,36.9582,36.9668,400400.0
2015-03-06 10:15:00,42.91,42.94,42.9,42.91,262800.0,36.9668,36.9927,36.9582,36.9668,262800.0
2015-03-06 10:20:00,42.91,42.96,42.9,42.9,214900.0,36.9668,37.0099,36.9582,36.9582,214900.0
2015-03-06 10:25:00,42.9,42.93,42.88,42.88,298100.0,36.9582,36.9841,36.941,36.941,298100.0
2015-03-06 10:30:00,42.88,42.89,42.81,42.89,294200.0,36.941,36.9496,36.8807,36.9496,294200.0
2015-03-06 10:35:00,42.89,42.95,42.88,42.89,337800.0,36.9496,37.0013,36.941,36.9496,337800.0
2015-03-06 10:40:00,42.89,42.89,42.82,42.86,198500.0,36.9496,36.9496,36.8893,36.9237,198500.0
2015-03-06 10:45:00,42.86,42.89,42.8,42.81,260700.0,36.9237,36.9496,36.8721,36.8807,260700.0
2015-03-06 10:50:00,42.81,42.82,42.71,42.73,371700.0,36.8807,36.8893,36.7945,36.8118,371700.0
2015-03-06 10:55:00,42.73,42.73,42.65,42.68,595900.0,36.8118,36.8118,36.7428,36.7687,595900.0
2015-03-06 11:00:00,42.68,42.68,42.6,42.61,393100.0,36.7687,36.7687,36.6998,36.7084,393100.0
2015-03-06 11:05:00,42.61,42.62,42.52,42.59,492400.0,36.7084,36.717,36.6308,36.6911,492400.0
2015-03-06 11:10:00,42.59,42.63,42.55,42.62,456500.0,36.6911,36.7256,36.6567,36.717,456500.0
2015-03-06 11:15:00,42.62,42.63,42.55,42.58,553100.0,36.717,36.7256,36.6567,36.6825,553100.0
2015-03-06 11:20:00,42.58,42.58,42.5,42.58,418300.0,36.6825,36.6825,36.6136,36.6825,418300.0
2015-03-06 11:25:00,42.58,42.59,42.5,42.51,407800.0,36.6825,36.6911,36.6136,36.6222,407800.0
2015-03-06 11:30:00,42.51,42.51,42.42,42.47,609900.0,36.6222,36.6222,36.5447,36.5878,609900.0
2015-03-06 11:35:00,42.48,42.48,42.4,42.46,337100.0,36.5964,36.5964,36.5275,36.5792,337100.0
2015-03-06 11:40:00,42.45,42.46,42.35,42.37,463600.0,36.5705,36.5792,36.4844,36.5016,463600.0
2015-03-06 11:45:00,42.36,42.4,42.33,42.35,297000.0,36.493,36.5275,36.4672,36.4844,297000.0
2015-03-06 11:50:00,42.35,42.39,42.3,42.37,263500.0,36.4844,36.5188,36.4413,36.5016,263500.0
2015-03-06 11:55:00,42.37,42.4,42.34,42.37,364100.0,36.5016,36.5275,36.4758,36.5016,364100.0
2015-03-06 12:00:00,42.38,42.46,42.37,42.46,338300.0,36.5102,36.5792,36.5016,36.5792,338300.0
2015-03-06 12:05:00,42.46,42.47,42.41,42.41,273100.0,36.5792,36.5878,36.5361,36.5361,273100.0
2015-03-06 12:10:00,42.42,42.42,42.38,42.4,413000.0,36.5447,36.5447,36.5102,36.5275,413000.0
2015-03-06 12:15:00,42.4,42.41,42.31,42.33,350500.0,36.5275,36.5361,36.4499,36.4672,350500.0
2015-03-06 12:20:00,42.33,42.34,42.25,42.3,450900.0,36.4672,36.4758,36.3982,36.4413,450900.0
2015-03-06 12:25:00,42.3,42.36,42.29,42.34,541500.0,36.4413,36.493,36.4327,36.4758,541500.0
2015-03-06 12:30:00,42.34,42.35,42.28,42.32,430200.0,36.4758,36.4844,36.4241,36.4585,430200.0
2015-03-06 12:35:00,42.33,42.36,42.3,42.34,323100.0,36.4672,36.493,36.4413,36.4758,323100.0
2015-03-06 12:40:00,42.34,42.36,42.3,42.34,245300.0,36.4758,36.493,36.4413,36.4758,245300.0
2015-03-06 12:45:00,42.34,42.36,42.33,42.36,225800.0,36.4758,36.493,36.4672,36.493,225800.0
2015-03-06 12:50:00,42.36,42.38,42.28,42.28,454500.0,36.493,36.5102,36.4241,36.4241,454500.0
2015-03-06 12:55:00,42.29,42.3,42.25,42.29,245400.0,36.4327,36.4413,36.3982,36.4327,245400.0
2015-03-06 13:00:00,42.3,42.34,42.25,42.26,272000.0,36.4413,36.4758,36.3982,36.4069,272000.0
2015-03-06 13:05:00,42.26,42.31,42.25,42.28,245500.0,36.4069,36.4499,36.3982,36.4241,245500.0
2015-03-06 13:10:00,42.28,42.3,42.26,42.3,185400.0,36.4241,36.4413,36.4069,36.4413,185400.0
2015-03-06 13:15:00,42.3,42.34,42.27,42.29,250800.0,36.4413,36.4758,36.4155,36.4327,250800.0
2015-03-06 13:20:00,42.29,42.3,42.24,42.25,308800.0,36.4327,36.4413,36.3896,36.3982,308800.0
2015-03-06 13:25:00,42.25,42.3,42.23,42.3,319800.0,36.3982,36.4413,36.381,36.4413,319800.0
2015-03-06 13:30:00,42.29,42.3,42.2,42.21,295400.0,36.4327,36.4413,36.3552,36.3638,295400.0
2015-03-06 13:35:00,42.2,42.26,42.18,42.21,380300.0,36.3552,36.4069,36.3379,36.3638,380300.0
2015-03-06 13:40:00,42.21,42.24,42.18,42.22,167000.0,36.3638,36.3896,36.3379,36.3724,167000.0
2015-03-06 13:45:00,42.21,42.25,42.16,42.25,175300.0,36.3638,36.3982,36.3207,36.3982,175300.0
2015-03-06 13:50:00,42.25,42.25,42.22,42.23,174900.0,36.3982,36.3982,36.3724,36.381,174900.0
2015-03-06 13:55:00,42.24,42.25,42.2,42.25,281000.0,36.3896,36.3982,36.3552,36.3982,281000.0
2015-03-06 14:00:00,42.25,42.35,42.23,42.34,361400.0,36.3982,36.4844,36.381,36.4758,361400.0
2015-03-06 14:05:00,42.35,42.39,42.34,42.39,225400.0,36.4844,36.5188,36.4758,36.5188,225400.0
2015-03-06 14:10:00,42.39,42.39,42.34,42.34,127900.0,36.5188,36.5188,36.4758,36.4758,127900.0
2015-03-06 14:15:00,42.34,42.36,42.28,42.32,273300.0,36.4758,36.493,36.4241,36.4585,273300.0
2015-03-06 14:20:00,42.32,42.32,42.21,42.28,444800.0,36.4585,36.4585,36.3638,36.4241,444800.0
2015-03-06 14:25:00,42.28,42.31,42.24,42.26,258500.0,36.4241,36.4499,36.3896,36.4069,258500.0
2015-03-06 14:30:00,42.26,42.27,42.22,42.25,218200.0,36.4069,36.4155,36.3724,36.3982,218200.0
2015-03-06 14:35:00,42.24,42.25,42.16,42.16,403500.0,36.3896,36.3982,36.3207,36.3207,403500.0
2015-03-06 14:40:00,42.16,42.2,42.15,42.19,238400.0,36.3207,36.3552,36.3121,36.3465,238400.0
2015-03-06 14:45:00,42.19,42.22,42.18,42.22,214000.0,36.3465,36.3724,36.3379,36.3724,214000.0
2015-03-06 14:50:00,42.22,42.24,42.2,42.22,254500.0,36.3724,36.3896,36.3552,36.3724,254500.0
2015-03-06 14:55:00,42.22,42.25,42.21,42.21,243300.0,36.3724,36.3982,36.3638,36.3638,243300.0
2015-03-06 15:00:00,42.21,42.34,42.21,42.34,371000.0,36.3638,36.4758,36.3638,36.4758,371000.0
2015-03-06 15:05:00,42.34,42.36,42.27,42.29,325200.0,36.4758,36.493,36.4155,36.4327,325200.0
2015-03-06 15:10:00,42.3,42.31,42.21,42.25,297600.0,36.4413,36.4499,36.3638,36.3982,297600.0
2015-03-06 15:15:00,42.26,42.32,42.22,42.32,310200.0,36.4069,36.4585,36.3724,36.4585,310200.0
2015-03-06 15:20:00,42.32,42.38,42.31,42.38,460600.0,36.4585,36.5102,36.4499,36.5102,460600.0
2015-03-06 15:25:00,42.38,42.38,42.27,42.28,462000.0,36.5102,36.5102,36.4155,36.4241,462000.0
2015-03-06 15:30:00,42.29,42.31,42.22,42.24,301100.0,36.4327,36.4499,36.3724,36.3896,301100.0
2015-03-06 15:35:00,42.25,42.29,42.24,42.26,316200.0,36.3982,36.4327,36.3896,36.4069,316200.0
2015-03-06 15:40:00,42.25,42.28,42.23,42.27,435000.0,36.3982,36.4241,36.381,36.4155,435000.0
2015-03-06 15:45:00,42.26,42.3,42.25,42.27,494800.0,36.4069,36.4413,36.3982,36.4155,494800.0
2015-03-06 15:50:00,42.27,42.33,42.25,42.32,639900.0,36.4155,36.4672,36.3982,36.4585,639900.0
2015-03-06 15:55:00,42.32,42.38,42.29,42.36,1418100.0,36.4585,36.5102,36.4327,36.493,1418100.0
2015-03-09 09:30:00,42.24,42.45,42.19,42.34,1256800.0,36.3896,36.5705,36.3465,36.4758,1256800.0
2015-03-09 09:35:00,42.35,42.38,42.21,42.29,710500.0,36.4844,36.5102,36.3638,36.4327,710500.0
2015-03-09 09:40:00,42.3,42.4,42.26,42.37,693300.0,36.4413,36.5275,36.4069,36.5016,693300.0
2015-03-09 09:45:00,42.36,42.37,42.27,42.29,334600.0,36.493,36.5016,36.4155,36.4327,334600.0
2015-03-09 09:50:00,42.29,42.42,42.28,42.4,428700.0,36.4327,36.5447,36.4241,36.5275,428700.0
2015-03-09 09:55:00,42.39,42.48,42.39,42.45,272300.0,36.5188,36.5964,36.5188,36.5705,272300.0
2015-03-09 10:00:00,42.44,42.44,42.31,42.39,246800.0,36.5619,36.5619,36.4499,36.5188,246800.0
2015-03-09 10:05:00,42.39,42.49,42.36,42.42,358500.0,36.5188,36.605,36.493,36.5447,358500.0
2015-03-09 10:10:00,42.42,42.44,42.38,42.4,394400.0,36.5447,36.5619,36.5102,36.5275,394400.0
2015-03-09 10:15:00,42.39,42.41,42.35,42.37,420200.0,36.5188,36.5361,36.4844,36.5016,420200.0
2015-03-09 10:20:00,42.38,42.39,42.34,42.35,446300.0,36.5102,36.5188,36.4758,36.4844,446300.0
2015-03-09 10:25:00,42.35,42.37,42.31,42.36,282700.0,36.4844,36.5016,36.4499,36.493,282700.0
2015-03-09 10:30:00,42.37,42.42,42.33,42.34,404800.0,36.5016,36.5447,36.4672,36.4758,404800.0
2015-03-09 10:35:00,42.33,42.34,42.27,42.27,478300.0,36.4672,36.4758,36.4155,36.4155,478300.0
2015-03-09 10:40:00,42.27,42.36,42.24,42.35,362800.0,36.4155,36.493,36.3896,36.4844,362800.0
2015-03-09 10:45:00,42.34,42.37,42.29,42.29,419700.0,36.4758,36.5016,36.4327,36.4327,419700.0
2015-03-09 10:50:00,42.3,42.37,42.29,42.35,282100.0,36.4413,36.5016,36.4327,36.4844,282100.0
2015-03-09 10:55:00,42.34,42.39,42.32,42.38,342600.0,36.4758,36.5188,36.4585,36.5102,342600.0
2015-03-09 11:00:00,42.37,42.41,42.34,42.41,318300.0,36.5016,36.5361,36.4758,36.5361,318300.0
2015-03-09 11:05:00,42.41,42.49,42.4,42.44,361500.0,36.5361,36.605,36.5275,36.5619,361500.0
2015-03-09 11:10:00,42.44,42.46,42.42,42.45,305100.0,36.5619,36.5792,36.5447,36.5705,305100.0
2015-03-09 11:15:00,42.46,42.52,42.45,42.47,445400.0,36.5792,36.6308,36.5705,36.5878,445400.0
2015-03-09 11:20:00,42.48,42.49,42.43,42.45,524600.0,36.5964,36.605,36.5533,36.5705,524600.0
2015-03-09 11:25:00,42.45,42.56,42.43,42.54,321800.0,36.5705,36.6653,36.5533,36.6481,321800.0
2015-03-09 11:30:00,42.53,42.58,42.52,42.53,218100.0,36.6395,36.6825,36.6308,36.6395,218100.0
2015-03-09 11:35:00,42.52,42.55,42.49,42.49,236700.0,36.6308,36.6567,36.605,36.605,236700.0
2015-03-09 11:40:00,42.5,42.6,42.49,42.58,185400.0,36.6136,36.6998,36.605,36.6825,185400.0
2015-03-09 11:45:00,42.57,42.59,42.56,42.59,164300.0,36.6739,36.6911,36.6653,36.6911,164300.0
2015-03-09 11:50:00,42.59,42.6,42.54,42.57,380600.0,36.6911,36.6998,36.6481,36.6739,380600.0
2015-03-09 11:55:00,42.57,42.59,42.55,42.57,220000.0,36.6739,36.6911,36.6567,36.6739,220000.0
2015-03-09 12:00:00,42.57,42.61,42.54,42.55,124700.0,36.6739,36.7084,36.6481,36.6567,124700.0
2015-03-09 12:05:00,42.55,42.58,42.54,42.56,149100.0,36.6567,36.6825,36.6481,36.6653,149100.0
2015-03-09 12:10:00,42.55,42.61,42.55,42.59,156900.0,36.6567,36.7084,36.6567,36.6911,156900.0
2015-03-09 12:15:00,42.59,42.6,42.55,42.56,186900.0,36.6911,36.6998,36.6567,36.6653,186900.0
2015-03-09 12:20:00,42.57,42.6,42.56,42.6,170900.0,36.6739,36.6998,36.6653,36.6998,170900.0
2015-03-09 12:25:00,42.59,42.63,42.58,42.62,181600.0,36.6911,36.7256,36.6825,36.717,181600.0
2015-03-09 12:30:00,42.63,42.68,42.62,42.67,166400.0,36.7256,36.7687,36.717,36.7601,166400.0
2015-03-09 12:35:00,42.67,42.72,42.66,42.71,218600.0,36.7601,36.8031,36.7515,36.7945,218600.0
2015-03-09 12:40:00,42.71,42.76,42.69,42.72,181200.0,36.7945,36.8376,36.7773,36.8031,181200.0
2015-03-09 12:45:00,42.72,42.78,42.72,42.77,172500.0,36.8031,36.8548,36.8031,36.8462,172500.0
2015-03-09 12:50:00,42.77,42.82,42.77,42.8,301500.0,36.8462,36.8893,36.8462,36.8721,301500.0
2015-03-09 12:55:00,42.8,42.82,42.78,42.8,247400.0,36.8721,36.8893,36.8548,36.8721,247400.0
2015-03-09 13:00:00,42.8,42.91,42.8,42.89,641900.0,36.8721,36.9668,36.8721,36.9496,641900.0
2015-03-09 13:05:00,42.89,42.92,42.87,42.89,219500.0,36.9496,36.9754,36.9324,36.9496,219500.0
2015-03-09 13:10:00,42.9,42.92,42.89,42.89,199100.0,36.9582,36.9754,36.9496,36.9496,199100.0
2015-03-09 13:15:00,42.89,43.02,42.89,43.0,578900.0,36.9496,37.0616,36.9496,37.0444,578900.0
2015-03-09 13:20:00,43.01,43.01,42.96,42.97,188300.0,37.053,37.053,37.0099,37.0185,188300.0
2015-03-09 13:25:00,42.97,42.98,42.91,42.98,182600.0,37.0185,37.0271,36.9668,37.0271,182600.0
2015-03-09 13:30:00,42.98,43.02,42.97,43.0,173600.0,37.0271,37.0616,37.0185,37.0444,173600.0
2015-03-09 13:35:00,43.01,43.04,43.0,43.02,304900.0,37.053,37.0788,37.0444,37.0616,304900.0
2015-03-09 13:40:00,43.02,43.1,43.01,43.09,308600.0,37.0616,37.1305,37.053,37.1219,308600.0
2015-03-09 13:45:00,43.09,43.11,43.06,43.11,367500.0,37.1219,37.1391,37.096,37.1391,367500.0
2015-03-09 13:50:00,43.11,43.13,43.06,43.07,419600.0,37.1391,37.1564,37.096,37.1047,419600.0
2015-03-09 13:55:00,43.07,43.08,43.01,43.05,230500.0,37.1047,37.1133,37.053,37.0874,230500.0
2015-03-09 14:00:00,43.05,43.09,43.03,43.08,317600.0,37.0874,37.1219,37.0702,37.1133,317600.0
2015-03-09 14:05:00,43.08,43.09,43.04,43.07,192700.0,37.1133,37.1219,37.0788,37.1047,192700.0
2015-03-09 14:10:00,43.06,43.07,43.03,43.05,219600.0,37.096,37.1047,37.0702,37.0874,219600.0
2015-03-09 14:15:00,43.05,43.1,43.04,43.06,297800.0,37.0874,37.1305,37.0788,37.096,297800.0
2015-03-09 14:20:00,43.05,43.09,43.05,43.08,261600.0,37.0874,37.1219,37.0874,37.1133,261600.0
2015-03-09 14:25:00,43.07,43.1,43.05,43.06,304800.0,37.1047,37.1305,37.0874,37.096,304800.0
2015-03-09 14:30:00,43.06,43.07,43.01,43.02,215800.0,37.096,37.1047,37.053,37.0616,215800.0
2015-03-09 14:35:00,43.02,43.05,42.93,42.97,386400.0,37.0616,37.0874,36.9841,37.0185,386400.0
2015-03-09 14:40:00,42.97,42.98,42.93,42.95,467400.0,37.0185,37.0271,36.9841,37.0013,467400.0
2015-03-09 14:45:00,42.94,43.0,42.93,42.97,239100.0,36.9927,37.0444,36.9841,37.0185,239100.0
2015-03-09 14:50:00,42.98,43.05,42.97,43.05,271900.0,37.0271,37.0874,37.0185,37.0874,271900.0
2015-03-09 14:55:00,43.05,43.1,43.04,43.09,523200.0,37.0874,37.1305,37.0788,37.1219,523200.0
2015-03-09 15:00:00,43.09,43.1,43.03,43.03,301700.0,37.1219,37.1305,37.0702,37.0702,301700.0
2015-03-09 15:05:00,43.03,43.04,43.0,43.02,240900.0,37.0702,37.0788,37.0444,37.0616,240900.0
2015-03-09 15:10:00,43.02,43.04,42.93,42.97,660900.0,37.0616,37.0788,36.9841,37.0185,660900.0
2015-03-09 15:15:00,42.97,43.0,42.96,42.98,251900.0,37.0185,37.0444,37.0099,37.0271,251900.0
2015-03-09 15:20:00,42.97,42.98,42.92,42.95,231100.0,37.0185,37.0271,36.9754,37.0013,231100.0
2015-03-09 15:25:00,42.94,43.0,42.93,42.99,630700.0,36.9927,37.0444,36.9841,37.0357,630700.0
2015-03-09 15:30:00,42.99,43.01,42.96,42.97,206600.0,37.0357,37.053,37.0099,37.0185,206600.0
2015-03-09 15:35:00,42.97,42.98,42.93,42.96,344400.0,37.0185,37.0271,36.9841,37.0099,344400.0
2015-03-09 15:40:00,42.96,42.96,42.93,42.94,375500.0,37.0099,37.0099,36.9841,36.9927,375500.0
2015-03-09 15:45:00,42.94,42.97,42.93,42.97,478100.0,36.9927,37.0185,36.9841,37.0185,478100.0
2015-03-09 15:50:00,42.97,43.01,42.88,42.91,814500.0,37.0185,37.053,36.941,36.9668,814500.0
2015-03-09 15:55:00,42.91,42.92,42.82,42.83,1479400.0,36.9668,36.9754,36.8893,36.8979,1479400.0
2015-03-10 09:30:00,42.35,42.59,42.3,42.58,1084100.0,36.4844,36.6911,36.4413,36.6825,1084100.0
2015-03-10 09:35:00,42.58,42.68,42.48,42.63,873300.0,36.6825,36.7687,36.5964,36.7256,873300.0
2015-03-10 09:40:00,42.63,42.71,42.56,42.58,479200.0,36.7256,36.7945,36.6653,36.6825,479200.0
2015-03-10 09:45:00,42.58,42.59,42.44,42.47,582600.0,36.6825,36.6911,36.5619,36.5878,582600.0
2015-03-10 09:50:00,42.46,42.59,42.44,42.54,502900.0,36.5792,36.6911,36.5619,36.6481,502900.0
2015-03-10 09:55:00,42.54,42.56,42.44,42.48,474300.0,36.6481,36.6653,36.5619,36.5964,474300.0
2015-03-10 10:00:00,42.48,42.56,42.45,42.56,453400.0,36.5964,36.6653,36.5705,36.6653,453400.0
2015-03-10 10:05:00,42.56,42.56,42.49,42.52,398900.0,36.6653,36.6653,36.605,36.6308,398900.0
2015-03-10 10:10:00,42.52,42.53,42.43,42.44,501000.0,36.6308,36.6395,36.5533,36.5619,501000.0
2015-03-10 10:15:00,42.44,42.49,42.4,42.45,607000.0,36.5619,36.605,36.5275,36.5705,607000.0
2015-03-10 10:20:00,42.45,42.45,42.38,42.38,323100.0,36.5705,36.5705,36.5102,36.5102,323100.0
2015-03-10 10:25:00,42.39,42.45,42.36,42.41,499100.0,36.5188,36.5705,36.493,36.5361,499100.0
2015-03-10 10:30:00,42.41,42.41,42.35,42.37,290600.0,36.5361,36.5361,36.4844,36.5016,290600.0
2015-03-10 10:35:00,42.36,42.39,42.32,42.37,445100.0,36.493,36.5188,36.4585,36.5016,445100.0
2015-03-10 10:40:00,42.37,42.42,42.33,42.4,500600.0,36.5016,36.5447,36.4672,36.5275,500600.0
2015-03-10 10:45:00,42.4,42.43,42.38,42.4,310100.0,36.5275,36.5533,36.5102,36.5275,310100.0
2015-03-10 10:50:00,42.4,42.43,42.38,42.39,260000.0,36.5275,36.5533,36.5102,36.5188,260000.0
2015-03-10 10:55:00,42.39,42.47,42.39,42.41,472400.0,36.5188,36.5878,36.5188,36.5361,472400.0
2015-03-10 11:00:00,42.4,42.49,42.4,42.48,215000.0,36.5275,36.605,36.5275,36.5964,215000.0
2015-03-10 11:05:00,42.48,42.51,42.46,42.51,362000.0,36.5964,36.6222,36.5792,36.6222,362000.0
2015-03-10 11:10:00,42.51,42.57,42.48,42.52,230300.0,36.6222,36.6739,36.5964,36.6308,230300.0
2015-03-10 11:15:00,42.52,42.54,42.47,42.48,252300.0,36.6308,36.6481,36.5878,36.5964,252300.0
2015-03-10 11:20:00,42.48,42.55,42.47,42.49,222100.0,36.5964,36.6567,36.5878,36.605,222100.0
2015-03-10 11:25:00,42.49,42.54,42.45,42.46,267000.0,36.605,36.6481,36.5705,36.5792,267000.0
2015-03-10 11:30:00,42.45,42.46,42.39,42.39,282100.0,36.5705,36.5792,36.5188,36.5188,282100.0
2015-03-10 11:35:00,42.39,42.42,42.36,42.37,267500.0,36.5188,36.5447,36.493,36.5016,267500.0
2015-03-10 11:40:00,42.36,42.38,42.34,42.34,171000.0,36.493,36.5102,36.4758,36.4758,171000.0
2015-03-10 11:45:00,42.34,42.35,42.3,42.32,190100.0,36.4758,36.4844,36.4413,36.4585,190100.0
2015-03-10 11:50:00,42.32,42.34,42.3,42.3,294000.0,36.4585,36.4758,36.4413,36.4413,294000.0
2015-03-10 11:55:00,42.31,42.37,42.26,42.27,329700.0,36.4499,36.5016,36.4069,36.4155,329700.0
2015-03-10 12:00:00,42.26,42.3,42.25,42.27,313800.0,36.4069,36.4413,36.3982,36.4155,313800.0
2015-03-10 12:05:00,42.27,42.31,42.25,42.3,269000.0,36.4155,36.4499,36.3982,36.4413,269000.0
2015-03-10 12:10:00,42.29,42.38,42.29,42.36,212600.0,36.4327,36.5102,36.4327,36.493,212600.0
2015-03-10 12:15:00,42.36,42.37,42.32,42.36,181500.0,36.493,36.5016,36.4585,36.493,181500.0
2015-03-10 12:20:00,42.35,42.36,42.29,42.3,203800.0,36.4844,36.493,36.4327,36.4413,203800.0
2015-03-10 12:25:00,42.3,42.37,42.29,42.32,178200.0,36.4413,36.5016,36.4327,36.4585,178200.0
2015-03-10 12:30:00,42.32,42.35,42.26,42.3,193000.0,36.4585,36.4844,36.4069,36.4413,193000.0
2015-03-10 12:35:00,42.3,42.36,42.28,42.34,219600.0,36.4413,36.493,36.4241,36.4758,219600.0
2015-03-10 12:40:00,42.34,42.39,42.33,42.36,144700.0,36.4758,36.5188,36.4672,36.493,144700.0
2015-03-10 12:45:00,42.34,42.39,42.29,42.34,241000.0,36.4758,36.5188,36.4327,36.4758,241000.0
2015-03-10 12:50:00,42.34,42.38,42.31,42.34,212700.0,36.4758,36.5102,36.4499,36.4758,212700.0
2015-03-10 12:55:00,42.33,42.38,42.32,42.33,207900.0,36.4672,36.5102,36.4585,36.4672,207900.0
2015-03-10 13:00:00,42.33,42.37,42.32,42.34,179600.0,36.4672,36.5016,36.4585,36.4758,179600.0
2015-03-10 13:05:00,42.34,42.38,42.3,42.33,241500.0,36.4758,36.5102,36.4413,36.4672,241500.0
2015-03-10 13:10:00,42.33,42.34,42.28,42.28,543100.0,36.4672,36.4758,36.4241,36.4241,543100.0
2015-03-10 13:15:00,42.28,42.3,42.26,42.29,325600.0,36.4241,36.4413,36.4069,36.4327,325600.0
2015-03-10 13:20:00,42.29,42.33,42.28,42.29,605800.0,36.4327,36.4672,36.4241,36.4327,605800.0
2015-03-10 13:25:00,42.29,42.32,42.28,42.3,262300.0,36.4327,36.4585,36.4241,36.4413,262300.0
2015-03-10 13:30:00,42.3,42.3,42.26,42.28,231000.0,36.4413,36.4413,36.4069,36.4241,231000.0
2015-03-10 13:35:00,42.28,42.29,42.23,42.26,206300.0,36.4241,36.4327,36.381,36.4069,206300.0
2015-03-10 13:40:00,42.25,42.27,42.23,42.25,180700.0,36.3982,36.4155,36.381,36.3982,180700.0
2015-03-10 13:45:00,42.25,42.26,42.23,42.25,270900.0,36.3982,36.4069,36.381,36.3982,270900.0
2015-03-10 13:50:00,42.24,42.25,42.2,42.21,216800.0,36.3896,36.3982,36.3552,36.3638,216800.0
2015-03-10 13:55:00,42.21,42.21,42.17,42.19,452100.0,36.3638,36.3638,36.3293,36.3465,452100.0
2015-03-10 14:00:00,42.2,42.22,42.19,42.2,306700.0,36.3552,36.3724,36.3465,36.3552,306700.0
2015-03-10 14:05:00,42.21,42.22,42.19,42.21,302200.0,36.3638,36.3724,36.3465,36.3638,302200.0
2015-03-10 14:10:00,42.21,42.22,42.13,42.15,406700.0,36.3638,36.3724,36.2949,36.3121,406700.0
2015-03-10 14:15:00,42.15,42.18,42.14,42.15,321300.0,36.3121,36.3379,36.3035,36.3121,321300.0
2015-03-10 14:20:00,42.16,42.16,42.1,42.14,303200.0,36.3207,36.3207,36.269,36.3035,303200.0
2015-03-10 14:25:00,42.14,42.16,42.11,42.13,143800.0,36.3035,36.3207,36.2776,36.2949,143800.0
2015-03-10 14:30:00,42.13,42.15,42.1,42.11,360100.0,36.2949,36.3121,36.269,36.2776,360100.0
2015-03-10 14:35:00,42.11,42.13,42.09,42.12,515800.0,36.2776,36.2949,36.2604,36.2862,515800.0
2015-03-10 14:40:00,42.12,42.12,42.1,42.12,222000.0,36.2862,36.2862,36.269,36.2862,222000.0
2015-03-10 14:45:00,42.12,42.13,42.09,42.12,610300.0,36.2862,36.2949,36.2604,36.2862,610300.0
2015-03-10 14:50:00,42.12,42.13,42.09,42.12,412600.0,36.2862,36.2949,36.2604,36.2862,412600.0
2015-03-10 14:55:00,42.12,42.12,42.06,42.11,307900.0,36.2862,36.2862,36.2346,36.2776,307900.0
2015-03-10 15:00:00,42.1,42.2,42.09,42.15,372500.0,36.269,36.3552,36.2604,36.3121,372500.0
2015-03-10 15:05:00,42.15,42.25,42.15,42.22,334500.0,36.3121,36.3982,36.3121,36.3724,334500.0
2015-03-10 15:10:00,42.22,42.22,42.17,42.18,304300.0,36.3724,36.3724,36.3293,36.3379,304300.0
2015-03-10 15:15:00,42.17,42.23,42.16,42.22,441400.0,36.3293,36.381,36.3207,36.3724,441400.0
2015-03-10 15:20:00,42.22,42.28,42.2,42.27,326300.0,36.3724,36.4241,36.3552,36.4155,326300.0
2015-03-10 15:25:00,42.27,42.28,42.14,42.17,430300.0,36.4155,36.4241,36.3035,36.3293,430300.0
2015-03-10 15:30:00,42.16,42.17,42.11,42.14,334900.0,36.3207,36.3293,36.2776,36.3035,334900.0
2015-03-10 15:35:00,42.14,42.22,42.14,42.22,412900.0,36.3035,36.3724,36.3035,36.3724,412900.0
2015-03-10 15:40:00,42.22,42.22,42.17,42.19,388800.0,36.3724,36.3724,36.3293,36.3465,388800.0
2015-03-10 15:45:00,42.18,42.22,42.17,42.19,387600.0,36.3379,36.3724,36.3293,36.3465,387600.0
2015-03-10 15:50:00,42.19,42.2,42.09,42.1,1582300.0,36.3465,36.3552,36.2604,36.269,1582300.0
2015-03-10 15:55:00,42.1,42.13,42.03,42.05,2816400.0,36.269,36.2949,36.2087,36.2259,2816400.0
2015-03-11 09:30:00,42.31,42.35,42.09,42.27,1137200.0,36.4499,36.4844,36.2604,36.4155,1137200.0
2015-03-11 09:35:00,42.27,42.37,42.24,42.29,560400.0,36.4155,36.5016,36.3896,36.4327,560400.0
2015-03-11 09:40:00,42.29,42.31,42.23,42.28,503200.0,36.4327,36.4499,36.381,36.4241,503200.0
2015-03-11 09:45:00,42.28,42.29,42.18,42.21,434700.0,36.4241,36.4327,36.3379,36.3638,434700.0
2015-03-11 09:50:00,42.22,42.23,42.17,42.2,284200.0,36.3724,36.381,36.3293,36.3552,284200.0
2015-03-11 09:55:00,42.2,42.23,42.18,42.22,386600.0,36.3552,36.381,36.3379,36.3724,386600.0
2015-03-11 10:00:00,42.22,42.24,42.17,42.22,493800.0,36.3724,36.3896,36.3293,36.3724,493800.0
2015-03-11 10:05:00,42.21,42.34,42.21,42.26,645800.0,36.3638,36.4758,36.3638,36.4069,645800.0
2015-03-11 10:10:00,42.26,42.26,42.17,42.21,253400.0,36.4069,36.4069,36.3293,36.3638,253400.0
2015-03-11 10:15:00,42.21,42.21,42.14,42.15,202000.0,36.3638,36.3638,36.3035,36.3121,202000.0
2015-03-11 10:20:00,42.15,42.19,42.13,42.16,205000.0,36.3121,36.3465,36.2949,36.3207,205000.0
2015-03-11 10:25:00,42.16,42.16,42.11,42.14,460000.0,36.3207,36.3207,36.2776,36.3035,460000.0
2015-03-11 10:30:00,42.14,42.16,42.04,42.05,532200.0,36.3035,36.3207,36.2173,36.2259,532200.0
2015-03-11 10:35:00,42.05,42.13,42.03,42.11,405800.0,36.2259,36.2949,36.2087,36.2776,405800.0
2015-03-11 10:40:00,42.09,42.13,42.02,42.02,308800.0,36.2604,36.2949,36.2001,36.2001,308800.0
2015-03-11 10:45:00,42.02,42.07,42.02,42.03,361100.0,36.2001,36.2432,36.2001,36.2087,361100.0
2015-03-11 10:50:00,42.04,42.05,41.95,42.02,661100.0,36.2173,36.2259,36.1398,36.2001,661100.0
2015-03-11 10:55:00,42.02,42.04,41.99,42.0,230100.0,36.2001,36.2173,36.1742,36.1829,230100.0
2015-03-11 11:00:00,42.01,42.03,41.97,42.01,283300.0,36.1915,36.2087,36.157,36.1915,283300.0
2015-03-11 11:05:00,42.0,42.01,41.93,41.97,335900.0,36.1829,36.1915,36.1226,36.157,335900.0
2015-03-11 11:10:00,41.97,42.04,41.96,42.0,380300.0,36.157,36.2173,36.1484,36.1829,380300.0
2015-03-11 11:15:00,42.0,42.04,41.99,42.0,200900.0,36.1829,36.2173,36.1742,36.1829,200900.0
2015-03-11 11:20:00,42.01,42.04,41.99,42.01,259200.0,36.1915,36.2173,36.1742,36.1915,259200.0
2015-03-11 11:25:00,42.01,42.1,42.0,42.08,427200.0,36.1915,36.269,36.1829,36.2518,427200.0
2015-03-11 11:30:00,42.08,42.12,42.06,42.09,219000.0,36.2518,36.2862,36.2346,36.2604,219000.0
2015-03-11 11:35:00,42.09,42.11,42.07,42.08,209200.0,36.2604,36.2776,36.2432,36.2518,209200.0
2015-03-11 11:40:00,42.09,42.11,42.05,42.05,134900.0,36.2604,36.2776,36.2259,36.2259,134900.0
2015-03-11 11:45:00,42.06,42.09,42.04,42.06,138500.0,36.2346,36.2604,36.2173,36.2346,138500.0
2015-03-11 11:50:00,42.06,42.1,42.02,42.06,263600.0,36.2346,36.269,36.2001,36.2346,263600.0
2015-03-11 11:55:00,42.07,42.08,42.02,42.07,178300.0,36.2432,36.2518,36.2001,36.2432,178300.0
2015-03-11 12:00:00,42.07,42.09,42.03,42.05,268900.0,36.2432,36.2604,36.2087,36.2259,268900.0
2015-03-11 12:05:00,42.06,42.07,42.0,42.07,203200.0,36.2346,36.2432,36.1829,36.2432,203200.0
2015-03-11 12:10:00,42.07,42.11,42.05,42.1,147700.0,36.2432,36.2776,36.2259,36.269,147700.0
2015-03-11 12:15:00,42.11,42.15,42.1,42.11,175400.0,36.2776,36.3121,36.269,36.2776,175400.0
2015-03-11 12:20:00,42.12,42.12,42.03,42.03,137600.0,36.2862,36.2862,36.2087,36.2087,137600.0
2015-03-11 12:25:00,42.04,42.04,42.0,42.01,219400.0,36.2173,36.2173,36.1829,36.1915,219400.0
2015-03-11 12:30:00,42.02,42.06,42.0,42.05,254900.0,36.2001,36.2346,36.1829,36.2259,254900.0
2015-03-11 12:35:00,42.05,42.1,42.03,42.1,199200.0,36.2259,36.269,36.2087,36.269,199200.0
2015-03-11 12:40:00,42.11,42.11,42.07,42.08,121100.0,36.2776,36.2776,36.2432,36.2518,121100.0
2015-03-11 12:45:00,42.08,42.1,42.05,42.07,146200.0,36.2518,36.269,36.2259,36.2432,146200.0
2015-03-11 12:50:00,42.08,42.12,42.06,42.12,165400.0,36.2518,36.2862,36.2346,36.2862,165400.0
2015-03-11 12:55:00,42.12,42.12,42.03,42.05,150500.0,36.2862,36.2862,36.2087,36.2259,150500.0
2015-03-11 13:00:00,42.05,42.05,42.0,42.0,232500.0,36.2259,36.2259,36.1829,36.1829,232500.0
2015-03-11 13:05:00,42.01,42.05,41.99,42.02,195300.0,36.1915,36.2259,36.1742,36.2001,195300.0
2015-03-11 13:10:00,42.02,42.04,42.0,42.03,191000.0,36.2001,36.2173,36.1829,36.2087,191000.0
2015-03-11 13:15:00,42.02,42.05,42.0,42.01,281700.0,36.2001,36.2259,36.1829,36.1915,281700.0
2015-03-11 13:20:00,42.01,42.02,41.98,42.01,267400.0,36.1915,36.2001,36.1656,36.1915,267400.0
2015-03-11 13:25:00,42.01,42.02,41.98,41.99,298900.0,36.1915,36.2001,36.1656,36.1742,298900.0
2015-03-11 13:30:00,42.0,42.0,41.91,41.94,263800.0,36.1829,36.1829,36.1053,36.1312,263800.0
2015-03-11 13:35:00,41.95,41.96,41.88,41.91,429400.0,36.1398,36.1484,36.0795,36.1053,429400.0
2015-03-11 13:40:00,41.91,41.94,41.9,41.92,161200.0,36.1053,36.1312,36.0967,36.1139,161200.0
2015-03-11 13:45:00,41.93,41.93,41.84,41.85,304000.0,36.1226,36.1226,36.045,36.0536,304000.0
2015-03-11 13:50:00,41.84,41.9,41.84,41.89,157000.0,36.045,36.0967,36.045,36.0881,157000.0
2015-03-11 13:55:00,41.89,41.91,41.87,41.88,122200.0,36.0881,36.1053,36.0709,36.0795,122200.0
2015-03-11 14:00:00,41.88,41.94,41.86,41.93,153200.0,36.0795,36.1312,36.0623,36.1226,153200.0
2015-03-11 14:05:00,41.93,42.02,41.92,42.02,208000.0,36.1226,36.2001,36.1139,36.2001,208000.0
2015-03-11 14:10:00,42.02,42.03,41.98,42.01,181000.0,36.2001,36.2087,36.1656,36.1915,181000.0
2015-03-11 14:15:00,42.0,42.05,41.97,42.05,256700.0,36.1829,36.2259,36.157,36.2259,256700.0
2015-03-11 14:20:00,42.04,42.05,42.0,42.02,98400.0,36.2173,36.2259,36.1829,36.2001,98400.0
2015-03-11 14:25:00,42.02,42.05,42.0,42.02,190000.0,36.2001,36.2259,36.1829,36.2001,190000.0
2015-03-11 14:30:00,42.03,42.03,41.95,41.98,215500.0,36.2087,36.2087,36.1398,36.1656,215500.0
2015-03-11 14:35:00,41.98,42.05,41.97,42.03,243700.0,36.1656,36.2259,36.157,36.2087,243700.0
2015-03-11 14:40:00,42.02,42.03,41.95,41.98,223200.0,36.2001,36.2087,36.1398,36.1656,223200.0
2015-03-11 14:45:00,41.99,42.03,41.98,42.02,161200.0,36.1742,36.2087,36.1656,36.2001,161200.0
2015-03-11 14:50:00,42.02,42.03,41.99,42.01,98000.0,36.2001,36.2087,36.1742,36.1915,98000.0
2015-03-11 14:55:00,42.0,42.07,41.98,42.07,234600.0,36.1829,36.2432,36.1656,36.2432,234600.0
2015-03-11 15:00:00,42.06,42.09,42.05,42.07,278600.0,36.2346,36.2604,36.2259,36.2432,278600.0
2015-03-11 15:05:00,42.07,42.07,42.03,42.04,141500.0,36.2432,36.2432,36.2087,36.2173,141500.0
2015-03-11 15:10:00,42.04,42.04,41.98,41.98,224900.0,36.2173,36.2173,36.1656,36.1656,224900.0
2015-03-11 15:15:00,41.98,42.0,41.97,41.99,221200.0,36.1656,36.1829,36.157,36.1742,221200.0
2015-03-11 15:20:00,41.99,42.0,41.92,41.94,299000.0,36.1742,36.1829,36.1139,36.1312,299000.0
2015-03-11 15:25:00,41.94,41.98,41.86,41.87,396100.0,36.1312,36.1656,36.0623,36.0709,396100.0
2015-03-11 15:30:00,41.87,41.89,41.84,41.87,410600.0,36.0709,36.0881,36.045,36.0709,410600.0
2015-03-11 15:35:00,41.88,41.95,41.87,41.95,502300.0,36.0795,36.1398,36.0709,36.1398,502300.0
2015-03-11 15:40:00,41.95,42.02,41.89,42.02,547400.0,36.1398,36.2001,36.0881,36.2001,547400.0
2015-03-11 15:45:00,42.02,42.02,41.92,41.96,508800.0,36.2001,36.2001,36.1139,36.1484,508800.0
2015-03-11 15:50:00,41.96,42.01,41.92,42.01,1209700.0,36.1484,36.1915,36.1139,36.1915,1209700.0
2015-03-11 15:55:00,42.01,42.04,41.98,41.98,1373000.0,36.1915,36.2173,36.1656,36.1656,1373000.0
2015-03-12 09:30:00,41.1,41.33,41.0,41.24,4565000.0,35.4075,35.6057,35.3214,35.5281,4565000.0
2015-03-12 09:35:00,41.23,41.37,41.17,41.18,1649600.0,35.5195,35.6401,35.4678,35.4764,1649600.0
2015-03-12 09:40:00,41.18,41.3,41.12,41.29,1373700.0,35.4764,35.5798,35.4247,35.5712,1373700.0
2015-03-12 09:45:00,41.29,41.42,41.25,41.4,1430600.0,35.5712,35.6832,35.5367,35.666,1430600.0
2015-03-12 09:50:00,41.41,41.65,41.4,41.58,1651000.0,35.6746,35.8813,35.666,35.821,1651000.0
2015-03-12 09:55:00,41.58,41.58,41.38,41.38,858500.0,35.821,35.821,35.6487,35.6487,858500.0
2015-03-12 10:00:00,41.39,41.51,41.37,41.5,897800.0,35.6573,35.7607,35.6401,35.7521,897800.0
2015-03-12 10:05:00,41.5,41.5,41.43,41.44,597400.0,35.7521,35.7521,35.6918,35.7004,597400.0
2015-03-12 10:10:00,41.43,41.49,41.41,41.41,672800.0,35.6918,35.7435,35.6746,35.6746,672800.0
2015-03-12 10:15:00,41.42,41.57,41.41,41.51,856500.0,35.6832,35.8124,35.6746,35.7607,856500.0
2015-03-12 10:20:00,41.51,41.6,41.51,41.52,719300.0,35.7607,35.8383,35.7607,35.7693,719300.0
2015-03-12 10:25:00,41.52,41.53,41.43,41.43,515700.0,35.7693,35.778,35.6918,35.6918,515700.0
2015-03-12 10:30:00,41.43,41.49,41.43,41.46,500300.0,35.6918,35.7435,35.6918,35.7177,500300.0
2015-03-12 10:35:00,41.45,41.57,41.43,41.56,1116900.0,35.709,35.8124,35.6918,35.8038,1116900.0
2015-03-12 10:40:00,41.55,41.56,41.46,41.5,453900.0,35.7952,35.8038,35.7177,35.7521,453900.0
2015-03-12 10:45:00,41.5,41.5,41.36,41.36,838500.0,35.7521,35.7521,35.6315,35.6315,838500.0
2015-03-12 10:50:00,41.37,41.42,41.35,41.36,538800.0,35.6401,35.6832,35.6229,35.6315,538800.0
2015-03-12 10:55:00,41.36,41.41,41.35,41.38,594300.0,35.6315,35.6746,35.6229,35.6487,594300.0
2015-03-12 11:00:00,41.38,41.42,41.35,41.37,553600.0,35.6487,35.6832,35.6229,35.6401,553600.0
2015-03-12 11:05:00,41.38,41.39,41.33,41.35,877200.0,35.6487,35.6573,35.6057,35.6229,877200.0
2015-03-12 11:10:00,41.34,41.35,41.3,41.34,511000.0,35.6143,35.6229,35.5798,35.6143,511000.0
2015-03-12 11:15:00,41.34,41.37,41.32,41.33,406500.0,35.6143,35.6401,35.597,35.6057,406500.0
2015-03-12 11:20:00,41.33,41.38,41.32,41.38,618000.0,35.6057,35.6487,35.597,35.6487,618000.0
2015-03-12 11:25:00,41.38,41.39,41.3,41.33,622400.0,35.6487,35.6573,35.5798,35.6057,622400.0
2015-03-12 11:30:00,41.33,41.33,41.24,41.25,530900.0,35.6057,35.6057,35.5281,35.5367,530900.0
2015-03-12 11:35:00,41.25,41.28,41.23,41.23,716000.0,35.5367,35.5626,35.5195,35.5195,716000.0
2015-03-12 11:40:00,41.23,41.25,41.17,41.18,618400.0,35.5195,35.5367,35.4678,35.4764,618400.0
2015-03-12 11:45:00,41.19,41.25,41.16,41.18,666400.0,35.4851,35.5367,35.4592,35.4764,666400.0
2015-03-12 11:50:00,41.18,41.24,41.16,41.21,484800.0,35.4764,35.5281,35.4592,35.5023,484800.0
2015-03-12 11:55:00,41.21,41.24,41.21,41.24,295700.0,35.5023,35.5281,35.5023,35.5281,295700.0
2015-03-12 12:00:00,41.24,41.24,41.14,41.15,503600.0,35.5281,35.5281,35.442,35.4506,503600.0
2015-03-12 12:05:00,41.15,41.21,41.13,41.13,327200.0,35.4506,35.5023,35.4334,35.4334,327200.0
2015-03-12 12:10:00,41.13,41.2,41.1,41.2,414900.0,35.4334,35.4937,35.4075,35.4937,414900.0
2015-03-12 12:15:00,41.2,41.24,41.17,41.19,293900.0,35.4937,35.5281,35.4678,35.4851,293900.0
2015-03-12 12:20:00,41.19,41.19,41.14,41.16,251400.0,35.4851,35.4851,35.442,35.4592,251400.0
2015-03-12 12:25:00,41.17,41.17,41.12,41.15,382800.0,35.4678,35.4678,35.4247,35.4506,382800.0
2015-03-12 12:30:00,41.14,41.2,41.14,41.19,167500.0,35.442,35.4937,35.442,35.4851,167500.0
2015-03-12 12:35:00,41.19,41.21,41.17,41.21,235900.0,35.4851,35.5023,35.4678,35.5023,235900.0
2015-03-12 12:40:00,41.2,41.24,41.17,41.18,616500.0,35.4937,35.5281,35.4678,35.4764,616500.0
2015-03-12 12:45:00,41.18,41.22,41.17,41.21,185800.0,35.4764,35.5109,35.4678,35.5023,185800.0
2015-03-12 12:50:00,41.22,41.23,41.2,41.22,384900.0,35.5109,35.5195,35.4937,35.5109,384900.0
2015-03-12 12:55:00,41.22,41.23,41.18,41.2,336000.0,35.5109,35.5195,35.4764,35.4937,336000.0
2015-03-12 13:00:00,41.2,41.22,41.19,41.21,269100.0,35.4937,35.5109,35.4851,35.5023,269100.0
2015-03-12 13:05:00,41.21,41.25,41.2,41.23,616800.0,35.5023,35.5367,35.4937,35.5195,616800.0
2015-03-12 13:10:00,41.24,41.25,41.23,41.23,161600.0,35.5281,35.5367,35.5195,35.5195,161600.0
2015-03-12 13:15:00,41.23,41.27,41.23,41.25,293900.0,35.5195,35.554,35.5195,35.5367,293900.0
2015-03-12 13:20:00,41.26,41.27,41.24,41.25,236700.0,35.5454,35.554,35.5281,35.5367,236700.0
2015-03-12 13:25:00,41.26,41.27,41.24,41.24,279900.0,35.5454,35.554,35.5281,35.5281,279900.0
2015-03-12 13:30:00,41.24,41.25,41.18,41.25,326700.0,35.5281,35.5367,35.4764,35.5367,326700.0
2015-03-12 13:35:00,41.25,41.26,41.2,41.2,321200.0,35.5367,35.5454,35.4937,35.4937,321200.0
2015-03-12 13:40:00,41.2,41.21,41.16,41.2,357100.0,35.4937,35.5023,35.4592,35.4937,357100.0
2015-03-12 13:45:00,41.2,41.2,41.15,41.16,284200.0,35.4937,35.4937,35.4506,35.4592,284200.0
2015-03-12 13:50:00,41.17,41.18,41.12,41.14,349100.0,35.4678,35.4764,35.4247,35.442,349100.0
2015-03-12 13:55:00,41.14,41.2,41.13,41.15,575300.0,35.442,35.4937,35.4334,35.4506,575300.0
2015-03-12 14:00:00,41.14,41.15,41.1,41.1,337100.0,35.442,35.4506,35.4075,35.4075,337100.0
2015-03-12 14:05:00,41.1,41.13,41.1,41.12,354200.0,35.4075,35.4334,35.4075,35.4247,354200.0
2015-03-12 14:10:00,41.12,41.12,41.08,41.1,232500.0,35.4247,35.4247,35.3903,35.4075,232500.0
2015-03-12 14:15:00,41.1,41.13,41.09,41.13,323400.0,35.4075,35.4334,35.3989,35.4334,323400.0
2015-03-12 14:20:00,41.12,41.13,41.08,41.08,408900.0,35.4247,35.4334,35.3903,35.3903,408900.0
2015-03-12 14:25:00,41.09,41.1,41.05,41.1,340000.0,35.3989,35.4075,35.3644,35.4075,340000.0
2015-03-12 14:30:00,41.1,41.1,41.04,41.04,361200.0,35.4075,35.4075,35.3558,35.3558,361200.0
2015-03-12 14:35:00,41.05,41.06,41.02,41.02,793400.0,35.3644,35.3731,35.3386,35.3386,793400.0
2015-03-12 14:40:00,41.02,41.03,40.99,41.01,985300.0,35.3386,35.3472,35.3128,35.33,985300.0
2015-03-12 14:45:00,41.01,41.01,40.93,40.96,1333200.0,35.33,35.33,35.2611,35.2869,1333200.0
2015-03-12 14:50:00,40.95,40.96,40.86,40.89,994500.0,35.2783,35.2869,35.2008,35.2266,994500.0
2015-03-12 14:55:00,40.9,41.01,40.89,41.0,779300.0,35.2352,35.33,35.2266,35.3214,779300.0
2015-03-12 15:00:00,41.0,41.02,40.99,41.02,527200.0,35.3214,35.3386,35.3128,35.3386,527200.0
2015-03-12 15:05:00,41.02,41.06,41.01,41.02,354600.0,35.3386,35.3731,35.33,35.3386,354600.0
2015-03-12 15:10:00,41.02,41.09,40.99,41.05,594000.0,35.3386,35.3989,35.3128,35.3644,594000.0
2015-03-12 15:15:00,41.06,41.07,41.0,41.01,594000.0,35.3731,35.3817,35.3214,35.33,594000.0
2015-03-12 15:20:00,41.01,41.03,40.99,41.02,900700.0,35.33,35.3472,35.3128,35.3386,900700.0
2015-03-12 15:25:00,41.01,41.02,40.99,41.0,1335400.0,35.33,35.3386,35.3128,35.3214,1335400.0
2015-03-12 15:30:00,41.0,41.04,40.99,41.0,685800.0,35.3214,35.3558,35.3128,35.3214,685800.0
2015-03-12 15:35:00,40.99,41.04,40.98,41.03,722100.0,35.3128,35.3558,35.3041,35.3472,722100.0
2015-03-12 15:40:00,41.04,41.04,40.99,41.0,673500.0,35.3558,35.3558,35.3128,35.3214,673500.0
2015-03-12 15:45:00,41.01,41.02,40.99,40.99,901500.0,35.33,35.3386,35.3128,35.3128,901500.0
2015-03-12 15:50:00,41.0,41.04,40.99,41.02,1369400.0,35.3214,35.3558,35.3128,35.3386,1369400.0
2015-03-12 15:55:00,41.02,41.02,41.0,41.01,2047700.0,35.3386,35.3386,35.3214,35.33,2047700.0
2015-03-13 09:30:00,40.72,40.83,40.61,40.71,2593900.0,35.0801,35.1749,34.9854,35.0715,2593900.0
2015-03-13 09:35:00,40.72,40.93,40.66,40.77,1362600.0,35.0801,35.2611,35.0285,35.1232,1362600.0
2015-03-13 09:40:00,40.78,40.79,40.71,40.74,1458200.0,35.1318,35.1405,35.0715,35.0974,1458200.0
2015-03-13 09:45:00,40.74,40.83,40.73,40.75,1409600.0,35.0974,35.1749,35.0888,35.106,1409600.0
2015-03-13 09:50:00,40.76,40.97,40.75,40.93,1251900.0,35.1146,35.2955,35.106,35.2611,1251900.0
2015-03-13 09:55:00,40.93,41.04,40.87,41.02,1206300.0,35.2611,35.3558,35.2094,35.3386,1206300.0
2015-03-13 10:00:00,41.02,41.09,40.93,40.94,1502100.0,35.3386,35.3989,35.2611,35.2697,1502100.0
2015-03-13 10:05:00,40.94,40.94,40.84,40.89,908200.0,35.2697,35.2697,35.1835,35.2266,908200.0
2015-03-13 10:10:00,40.89,40.91,40.86,40.89,715400.0,35.2266,35.2438,35.2008,35.2266,715400.0
2015-03-13 10:15:00,40.89,40.91,40.84,40.9,743600.0,35.2266,35.2438,35.1835,35.2352,743600.0
2015-03-13 10:20:00,40.9,40.9,40.8,40.89,574000.0,35.2352,35.2352,35.1491,35.2266,574000.0
2015-03-13 10:25:00,40.88,40.89,40.8,40.84,542900.0,35.218,35.2266,35.1491,35.1835,542900.0
2015-03-13 10:30:00,40.84,40.88,40.8,40.88,406200.0,35.1835,35.218,35.1491,35.218,406200.0
2015-03-13 10:35:00,40.88,40.95,40.86,40.94,706800.0,35.218,35.2783,35.2008,35.2697,706800.0
2015-03-13 10:40:00,40.93,40.95,40.9,40.92,524600.0,35.2611,35.2783,35.2352,35.2524,524600.0
2015-03-13 10:45:00,40.93,40.93,40.89,40.9,731700.0,35.2611,35.2611,35.2266,35.2352,731700.0
2015-03-13 10:50:00,40.9,40.91,40.85,40.87,805300.0,35.2352,35.2438,35.1921,35.2094,805300.0
2015-03-13 10:55:00,40.87,40.9,40.83,40.84,1328800.0,35.2094,35.2352,35.1749,35.1835,1328800.0
2015-03-13 11:00:00,40.83,40.85,40.77,40.84,618100.0,35.1749,35.1921,35.1232,35.1835,618100.0
2015-03-13 11:05:00,40.83,40.85,40.78,40.83,490200.0,35.1749,35.1921,35.1318,35.1749,490200.0
2015-03-13 11:10:00,40.83,40.84,40.8,40.84,491600.0,35.1749,35.1835,35.1491,35.1835,491600.0
2015-03-13 11:15:00,40.84,40.88,40.83,40.84,763800.0,35.1835,35.218,35.1749,35.1835,763800.0
2015-03-13 11:20:00,40.84,40.92,40.82,40.85,524100.0,35.1835,35.2524,35.1663,35.1921,524100.0
2015-03-13 11:25:00,40.86,40.89,40.83,40.86,592700.0,35.2008,35.2266,35.1749,35.2008,592700.0
2015-03-13 11:30:00,40.87,40.87,40.82,40.86,474000.0,35.2094,35.2094,35.1663,35.2008,474000.0
2015-03-13 11:35:00,40.86,40.86,40.83,40.84,565600.0,35.2008,35.2008,35.1749,35.1835,565600.0
2015-03-13 11:40:00,40.84,40.84,40.8,40.81,340400.0,35.1835,35.1835,35.1491,35.1577,340400.0
2015-03-13 11:45:00,40.81,40.82,40.75,40.81,630800.0,35.1577,35.1663,35.106,35.1577,630800.0
2015-03-13 11:50:00,40.8,40.82,40.78,40.82,732300.0,35.1491,35.1663,35.1318,35.1663,732300.0
2015-03-13 11:55:00,40.82,40.85,40.78,40.84,502300.0,35.1663,35.1921,35.1318,35.1835,502300.0
2015-03-13 12:00:00,40.85,40.86,40.78,40.8,1451800.0,35.1921,35.2008,35.1318,35.1491,1451800.0
2015-03-13 12:05:00,40.8,40.81,40.78,40.81,960800.0,35.1491,35.1577,35.1318,35.1577,960800.0
2015-03-13 12:10:00,40.81,40.86,40.8,40.83,426700.0,35.1577,35.2008,35.1491,35.1749,426700.0
2015-03-13 12:15:00,40.84,40.88,40.82,40.87,341000.0,35.1835,35.218,35.1663,35.2094,341000.0
2015-03-13 12:20:00,40.87,40.93,40.86,40.92,224000.0,35.2094,35.2611,35.2008,35.2524,224000.0
2015-03-13 12:25:00,40.92,41.0,40.9,40.98,350100.0,35.2524,35.3214,35.2352,35.3041,350100.0
2015-03-13 12:30:00,40.98,41.03,40.96,40.98,506700.0,35.3041,35.3472,35.2869,35.3041,506700.0
2015-03-13 12:35:00,40.98,41.06,40.97,41.01,278500.0,35.3041,35.3731,35.2955,35.33,278500.0
2015-03-13 12:40:00,41.01,41.09,41.0,41.07,235300.0,35.33,35.3989,35.3214,35.3817,235300.0
2015-03-13 12:45:00,41.07,41.08,40.98,41.0,389700.0,35.3817,35.3903,35.3041,35.3214,389700.0
2015-03-13 12:50:00,41.0,41.01,40.93,40.95,368300.0,35.3214,35.33,35.2611,35.2783,368300.0
2015-03-13 12:55:00,40.95,41.01,40.93,40.99,483500.0,35.2783,35.33,35.2611,35.3128,483500.0
2015-03-13 13:00:00,41.0,41.0,40.96,41.0,236300.0,35.3214,35.3214,35.2869,35.3214,236300.0
2015-03-13 13:05:00,41.0,41.0,40.96,40.98,304800.0,35.3214,35.3214,35.2869,35.3041,304800.0
2015-03-13 13:10:00,40.98,41.02,40.98,41.01,273000.0,35.3041,35.3386,35.3041,35.33,273000.0
2015-03-13 13:15:00,41.01,41.02,40.95,41.01,333500.0,35.33,35.3386,35.2783,35.33,333500.0
2015-03-13 13:20:00,41.01,41.02,40.97,41.01,374000.0,35.33,35.3386,35.2955,35.33,374000.0
2015-03-13 13:25:00,41.01,41.02,40.99,41.01,502500.0,35.33,35.3386,35.3128,35.33,502500.0
2015-03-13 13:30:00,41.0,41.08,41.0,41.07,434500.0,35.3214,35.3903,35.3214,35.3817,434500.0
2015-03-13 13:35:00,41.07,41.14,41.06,41.12,351500.0,35.3817,35.442,35.3731,35.4247,351500.0
2015-03-13 13:40:00,41.13,41.14,41.11,41.13,208400.0,35.4334,35.442,35.4161,35.4334,208400.0
2015-03-13 13:45:00,41.13,41.19,41.1,41.18,397300.0,35.4334,35.4851,35.4075,35.4764,397300.0
2015-03-13 13:50:00,41.18,41.21,41.17,41.18,376600.0,35.4764,35.5023,35.4678,35.4764,376600.0
2015-03-13 13:55:00,41.19,41.19,41.11,41.12,257600.0,35.4851,35.4851,35.4161,35.4247,257600.0
2015-03-13 14:00:00,41.12,41.16,41.1,41.16,460800.0,35.4247,35.4592,35.4075,35.4592,460800.0
2015-03-13 14:05:00,41.16,41.2,41.14,41.14,307600.0,35.4592,35.4937,35.442,35.442,307600.0
2015-03-13 14:10:00,41.14,41.17,41.11,41.14,323200.0,35.442,35.4678,35.4161,35.442,323200.0
2015-03-13 14:15:00,41.14,41.2,41.14,41.19,288600.0,35.442,35.4937,35.442,35.4851,288600.0
2015-03-13 14:20:00,41.18,41.19,41.14,41.15,382900.0,35.4764,35.4851,35.442,35.4506,382900.0
2015-03-13 14:25:00,41.15,41.2,41.13,41.2,229700.0,35.4506,35.4937,35.4334,35.4937,229700.0
2015-03-13 14:30:00,41.2,41.21,41.16,41.2,297200.0,35.4937,35.5023,35.4592,35.4937,297200.0
2015-03-13 14:35:00,41.2,41.2,41.16,41.17,559000.0,35.4937,35.4937,35.4592,35.4678,559000.0
2015-03-13 14:40:00,41.17,41.17,41.09,41.1,295500.0,35.4678,35.4678,35.3989,35.4075,295500.0
2015-03-13 14:45:00,41.1,41.17,41.1,41.13,305600.0,35.4075,35.4678,35.4075,35.4334,305600.0
2015-03-13 14:50:00,41.13,41.15,41.1,41.11,182400.0,35.4334,35.4506,35.4075,35.4161,182400.0
2015-03-13 14:55:00,41.11,41.18,41.08,41.16,366400.0,35.4161,35.4764,35.3903,35.4592,366400.0
2015-03-13 15:00:00,41.16,41.19,41.14,41.15,351000.0,35.4592,35.4851,35.442,35.4506,351000.0
2015-03-13 15:05:00,41.15,41.21,41.14,41.18,772100.0,35.4506,35.5023,35.442,35.4764,772100.0
2015-03-13 15:10:00,41.18,41.19,41.15,41.16,320000.0,35.4764,35.4851,35.4506,35.4592,320000.0
2015-03-13 15:15:00,41.16,41.22,41.15,41.19,413900.0,35.4592,35.5109,35.4506,35.4851,413900.0
2015-03-13 15:20:00,41.19,41.24,41.15,41.24,391800.0,35.4851,35.5281,35.4506,35.5281,391800.0
2015-03-13 15:25:00,41.24,41.29,41.22,41.27,867000.0,35.5281,35.5712,35.5109,35.554,867000.0
2015-03-13 15:30:00,41.27,41.29,41.16,41.19,619600.0,35.554,35.5712,35.4592,35.4851,619600.0
2015-03-13 15:35:00,41.18,41.3,41.18,41.28,506100.0,35.4764,35.5798,35.4764,35.5626,506100.0
2015-03-13 15:40:00,41.28,41.35,41.27,41.31,852900.0,35.5626,35.6229,35.554,35.5884,852900.0
2015-03-13 15:45:00,41.3,41.37,41.3,41.37,828500.0,35.5798,35.6401,35.5798,35.6401,828500.0
2015-03-13 15:50:00,41.37,41.47,41.36,41.46,1272300.0,35.6401,35.7263,35.6315,35.7177,1272300.0
2015-03-13 15:55:00,41.47,41.47,41.37,41.37,1593700.0,35.7263,35.7263,35.6401,35.6401,1593700.0
2015-03-16 09:30:00,41.49,41.6,41.36,41.39,1346000.0,35.7435,35.8383,35.6315,35.6573,1346000.0
2015-03-16 09:35:00,41.38,41.58,41.35,41.41,724500.0,35.6487,35.821,35.6229,35.6746,724500.0
2015-03-16 09:40:00,41.41,41.54,41.41,41.5,358200.0,35.6746,35.7866,35.6746,35.7521,358200.0
2015-03-16 09:45:00,41.49,41.51,41.39,41.5,597200.0,35.7435,35.7607,35.6573,35.7521,597200.0
2015-03-16 09:50:00,41.48,41.59,41.47,41.58,845400.0,35.7349,35.8296,35.7263,35.821,845400.0
2015-03-16 09:55:00,41.59,41.63,41.55,41.59,397600.0,35.8296,35.8641,35.7952,35.8296,397600.0
2015-03-16 10:00:00,41.58,41.6,41.48,41.5,321400.0,35.821,35.8383,35.7349,35.7521,321400.0
2015-03-16 10:05:00,41.5,41.51,41.43,41.43,368200.0,35.7521,35.7607,35.6918,35.6918,368200.0
2015-03-16 10:10:00,41.44,41.46,41.41,41.41,409700.0,35.7004,35.7177,35.6746,35.6746,409700.0
2015-03-16 10:15:00,41.41,41.43,41.38,41.42,595100.0,35.6746,35.6918,35.6487,35.6832,595100.0
2015-03-16 10:20:00,41.41,41.42,41.3,41.31,427600.0,35.6746,35.6832,35.5798,35.5884,427600.0
2015-03-16 10:25:00,41.3,41.36,41.28,41.33,376400.0,35.5798,35.6315,35.5626,35.6057,376400.0
2015-03-16 10:30:00,41.33,41.34,41.31,41.32,198100.0,35.6057,35.6143,35.5884,35.597,198100.0
2015-03-16 10:35:00,41.32,41.34,41.3,41.3,289700.0,35.597,35.6143,35.5798,35.5798,289700.0
2015-03-16 10:40:00,41.31,41.33,41.3,41.3,218000.0,35.5884,35.6057,35.5798,35.5798,218000.0
2015-03-16 10:45:00,41.3,41.32,41.28,41.31,315600.0,35.5798,35.597,35.5626,35.5884,315600.0
2015-03-16 10:50:00,41.3,41.39,41.3,41.34,399100.0,35.5798,35.6573,35.5798,35.6143,399100.0
2015-03-16 10:55:00,41.34,41.39,41.32,41.37,292200.0,35.6143,35.6573,35.597,35.6401,292200.0
2015-03-16 11:00:00,41.38,41.46,41.35,41.46,335500.0,35.6487,35.7177,35.6229,35.7177,335500.0
2015-03-16 11:05:00,41.45,41.49,41.45,41.47,236000.0,35.709,35.7435,35.709,35.7263,236000.0
2015-03-16 11:10:00,41.47,41.51,41.45,41.47,413300.0,35.7263,35.7607,35.709,35.7263,413300.0
2015-03-16 11:15:00,41.47,41.5,41.45,41.5,141000.0,35.7263,35.7521,35.709,35.7521,141000.0
2015-03-16 11:20:00,41.5,41.51,41.47,41.5,372400.0,35.7521,35.7607,35.7263,35.7521,372400.0
2015-03-16 11:25:00,41.5,41.51,41.43,41.44,346400.0,35.7521,35.7607,35.6918,35.7004,346400.0
2015-03-16 11:30:00,41.44,41.5,41.43,41.46,233700.0,35.7004,35.7521,35.6918,35.7177,233700.0
2015-03-16 11:35:00,41.46,41.47,41.4,41.41,322100.0,35.7177,35.7263,35.666,35.6746,322100.0
2015-03-16 11:40:00,41.41,41.42,41.38,41.39,225400.0,35.6746,35.6832,35.6487,35.6573,225400.0
2015-03-16 11:45:00,41.39,41.41,41.35,41.36,289600.0,35.6573,35.6746,35.6229,35.6315,289600.0
2015-03-16 11:50:00,41.37,41.45,41.36,41.43,372200.0,35.6401,35.709,35.6315,35.6918,372200.0
2015-03-16 11:55:00,41.43,41.43,41.36,41.38,318500.0,35.6918,35.6918,35.6315,35.6487,318500.0
2015-03-16 12:00:00,41.37,41.41,41.34,41.35,233800.0,35.6401,35.6746,35.6143,35.6229,233800.0
2015-03-16 12:05:00,41.36,41.41,41.35,41.39,218200.0,35.6315,35.6746,35.6229,35.6573,218200.0
2015-03-16 12:10:00,41.39,41.4,41.35,41.36,190500.0,35.6573,35.666,35.6229,35.6315,190500.0
2015-03-16 12:15:00,41.36,41.37,41.36,41.36,141000.0,35.6315,35.6401,35.6315,35.6315,141000.0
2015-03-16 12:20:00,41.37,41.38,41.36,41.38,158100.0,35.6401,35.6487,35.6315,35.6487,158100.0
2015-03-16 12:25:00,41.38,41.4,41.35,41.39,289700.0,35.6487,35.666,35.6229,35.6573,289700.0
2015-03-16 12:30:00,41.39,41.42,41.38,41.41,255800.0,35.6573,35.6832,35.6487,35.6746,255800.0
2015-03-16 12:35:00,41.41,41.47,41.41,41.46,204400.0,35.6746,35.7263,35.6746,35.7177,204400.0
2015-03-16 12:40:00,41.46,41.48,41.4,41.4,236400.0,35.7177,35.7349,35.666,35.666,236400.0
2015-03-16 12:45:00,41.4,41.46,41.38,41.38,206300.0,35.666,35.7177,35.6487,35.6487,206300.0
2015-03-16 12:50:00,41.38,41.42,41.37,41.37,427100.0,35.6487,35.6832,35.6401,35.6401,427100.0
2015-03-16 12:55:00,41.37,41.41,41.37,41.39,189700.0,35.6401,35.6746,35.6401,35.6573,189700.0
2015-03-16 13:00:00,41.39,41.4,41.33,41.35,281400.0,35.6573,35.666,35.6057,35.6229,281400.0
2015-03-16 13:05:00,41.34,41.35,41.31,41.32,373200.0,35.6143,35.6229,35.5884,35.597,373200.0
2015-03-16 13:10:00,41.32,41.36,41.3,41.36,348600.0,35.597,35.6315,35.5798,35.6315,348600.0
2015-03-16 13:15:00,41.35,41.4,41.35,41.39,187400.0,35.6229,35.666,35.6229,35.6573,187400.0
2015-03-16 13:20:00,41.39,41.4,41.35,41.35,169000.0,35.6573,35.666,35.6229,35.6229,169000.0
2015-03-16 13:25:00,41.36,41.36,41.33,41.34,162700.0,35.6315,35.6315,35.6057,35.6143,162700.0
2015-03-16 13:30:00,41.34,41.37,41.34,41.35,169700.0,35.6143,35.6401,35.6143,35.6229,169700.0
2015-03-16 13:35:00,41.35,41.39,41.35,41.39,202100.0,35.6229,35.6573,35.6229,35.6573,202100.0
2015-03-16 13:40:00,41.39,41.4,41.36,41.38,396500.0,35.6573,35.666,35.6315,35.6487,396500.0
2015-03-16 13:45:00,41.37,41.41,41.37,41.39,403500.0,35.6401,35.6746,35.6401,35.6573,403500.0
2015-03-16 13:50:00,41.39,41.41,41.38,41.4,241300.0,35.6573,35.6746,35.6487,35.666,241300.0
2015-03-16 13:55:00,41.4,41.41,41.39,41.41,324000.0,35.666,35.6746,35.6573,35.6746,324000.0
2015-03-16 14:00:00,41.41,41.42,41.38,41.39,260800.0,35.6746,35.6832,35.6487,35.6573,260800.0
2015-03-16 14:05:00,41.39,41.42,41.39,41.41,195900.0,35.6573,35.6832,35.6573,35.6746,195900.0
2015-03-16 14:10:00,41.41,41.42,41.35,41.35,310900.0,35.6746,35.6832,35.6229,35.6229,310900.0
2015-03-16 14:15:00,41.35,41.39,41.35,41.39,370900.0,35.6229,35.6573,35.6229,35.6573,370900.0
2015-03-16 14:20:00,41.39,41.41,41.37,41.39,343000.0,35.6573,35.6746,35.6401,35.6573,343000.0
2015-03-16 14:25:00,41.39,41.42,41.38,41.39,232100.0,35.6573,35.6832,35.6487,35.6573,232100.0
2015-03-16 14:30:00,41.4,41.41,41.39,41.4,251800.0,35.666,35.6746,35.6573,35.666,251800.0
2015-03-16 14:35:00,41.4,41.41,41.39,41.4,143200.0,35.666,35.6746,35.6573,35.666,143200.0
2015-03-16 14:40:00,41.4,41.44,41.39,41.44,562300.0,35.666,35.7004,35.6573,35.7004,562300.0
2015-03-16 14:45:00,41.44,41.46,41.4,41.44,497900.0,35.7004,35.7177,35.666,35.7004,497900.0
2015-03-16 14:50:00,41.44,41.45,41.41,41.41,504700.0,35.7004,35.709,35.6746,35.6746,504700.0
2015-03-16 14:55:00,41.42,41.46,41.4,41.44,333600.0,35.6832,35.7177,35.666,35.7004,333600.0
2015-03-16 15:00:00,41.45,41.48,41.44,41.47,307900.0,35.709,35.7349,35.7004,35.7263,307900.0
2015-03-16 15:05:00,41.47,41.47,41.43,41.46,288100.0,35.7263,35.7263,35.6918,35.7177,288100.0
2015-03-16 15:10:00,41.46,41.49,41.45,41.48,257400.0,35.7177,35.7435,35.709,35.7349,257400.0
2015-03-16 15:15:00,41.48,41.49,41.45,41.48,282100.0,35.7349,35.7435,35.709,35.7349,282100.0
2015-03-16 15:20:00,41.48,41.48,41.42,41.45,533700.0,35.7349,35.7349,35.6832,35.709,533700.0
2015-03-16 15:25:00,41.45,41.48,41.44,41.48,263100.0,35.709,35.7349,35.7004,35.7349,263100.0
2015-03-16 15:30:00,41.48,41.52,41.48,41.51,495400.0,35.7349,35.7693,35.7349,35.7607,495400.0
2015-03-16 15:35:00,41.52,41.58,41.51,41.57,685900.0,35.7693,35.821,35.7607,35.8124,685900.0
2015-03-16 15:40:00,41.57,41.61,41.56,41.59,658900.0,35.8124,35.8469,35.8038,35.8296,658900.0
2015-03-16 15:45:00,41.58,41.61,41.57,41.59,749400.0,35.821,35.8469,35.8124,35.8296,749400.0
2015-03-16 15:50:00,41.6,41.64,41.57,41.6,1028900.0,35.8383,35.8727,35.8124,35.8383,1028900.0
2015-03-16 15:55:00,41.59,41.6,41.53,41.54,1435700.0,35.8296,35.8383,35.778,35.7866,1435700.0
2015-03-17 09:30:00,41.37,41.44,41.3,41.4,1034500.0,35.6401,35.7004,35.5798,35.666,1034500.0
2015-03-17 09:35:00,41.39,41.48,41.37,41.48,668100.0,35.6573,35.7349,35.6401,35.7349,668100.0
2015-03-17 09:40:00,41.48,41.48,41.38,41.39,848300.0,35.7349,35.7349,35.6487,35.6573,848300.0
2015-03-17 09:45:00,41.4,41.41,41.36,41.36,589300.0,35.666,35.6746,35.6315,35.6315,589300.0
2015-03-17 09:50:00,41.36,41.38,41.3,41.38,445800.0,35.6315,35.6487,35.5798,35.6487,445800.0
2015-03-17 09:55:00,41.38,41.4,41.36,41.39,262400.0,35.6487,35.666,35.6315,35.6573,262400.0
2015-03-17 10:00:00,41.38,41.39,41.32,41.33,453200.0,35.6487,35.6573,35.597,35.6057,453200.0
2015-03-17 10:05:00,41.33,41.34,41.27,41.27,264300.0,35.6057,35.6143,35.554,35.554,264300.0
2015-03-17 10:10:00,41.27,41.29,41.23,41.24,371800.0,35.554,35.5712,35.5195,35.5281,371800.0
2015-03-17 10:15:00,41.25,41.3,41.21,41.26,337900.0,35.5367,35.5798,35.5023,35.5454,337900.0
2015-03-17 10:20:00,41.26,41.28,41.23,41.26,300500.0,35.5454,35.5626,35.5195,35.5454,300500.0
2015-03-17 10:25:00,41.27,41.27,41.2,41.22,204600.0,35.554,35.554,35.4937,35.5109,204600.0
2015-03-17 10:30:00,41.22,41.25,41.2,41.23,331100.0,35.5109,35.5367,35.4937,35.5195,331100.0
2015-03-17 10:35:00,41.23,41.23,41.15,41.2,371500.0,35.5195,35.5195,35.4506,35.4937,371500.0
2015-03-17 10:40:00,41.21,41.25,41.2,41.23,234800.0,35.5023,35.5367,35.4937,35.5195,234800.0
2015-03-17 10:45:00,41.24,41.29,41.23,41.27,456000.0,35.5281,35.5712,35.5195,35.554,456000.0
2015-03-17 10:50:00,41.26,41.32,41.25,41.3,260900.0,35.5454,35.597,35.5367,35.5798,260900.0
2015-03-17 10:55:00,41.3,41.32,41.25,41.25,314000.0,35.5798,35.597,35.5367,35.5367,314000.0
2015-03-17 11:00:00,41.25,41.27,41.24,41.26,491400.0,35.5367,35.554,35.5281,35.5454,491400.0
2015-03-17 11:05:00,41.26,41.31,41.24,41.31,283100.0,35.5454,35.5884,35.5281,35.5884,283100.0
2015-03-17 11:10:00,41.31,41.31,41.25,41.26,302100.0,35.5884,35.5884,35.5367,35.5454,302100.0
2015-03-17 11:15:00,41.26,41.27,41.19,41.24,326800.0,35.5454,35.554,35.4851,35.5281,326800.0
2015-03-17 11:20:00,41.23,41.29,41.21,41.29,439500.0,35.5195,35.5712,35.5023,35.5712,439500.0
2015-03-17 11:25:00,41.29,41.29,41.26,41.27,145500.0,35.5712,35.5712,35.5454,35.554,145500.0
2015-03-17 11:30:00,41.27,41.31,41.27,41.3,302900.0,35.554,35.5884,35.554,35.5798,302900.0
2015-03-17 11:35:00,41.31,41.32,41.29,41.3,289600.0,35.5884,35.597,35.5712,35.5798,289600.0
2015-03-17 11:40:00,41.3,41.3,41.26,41.27,346200.0,35.5798,35.5798,35.5454,35.554,346200.0
2015-03-17 11:45:00,41.27,41.32,41.26,41.3,423400.0,35.554,35.597,35.5454,35.5798,423400.0
2015-03-17 11:50:00,41.3,41.31,41.26,41.28,201800.0,35.5798,35.5884,35.5454,35.5626,201800.0
2015-03-17 11:55:00,41.27,41.37,41.27,41.37,311900.0,35.554,35.6401,35.554,35.6401,311900.0
2015-03-17 12:00:00,41.37,41.37,41.33,41.34,187300.0,35.6401,35.6401,35.6057,35.6143,187300.0
2015-03-17 12:05:00,41.34,41.43,41.34,41.43,203500.0,35.6143,35.6918,35.6143,35.6918,203500.0
2015-03-17 12:10:00,41.43,41.43,41.39,41.42,180700.0,35.6918,35.6918,35.6573,35.6832,180700.0
2015-03-17 12:15:00,41.42,41.45,41.4,41.44,148000.0,35.6832,35.709,35.666,35.7004,148000.0
2015-03-17 12:20:00,41.44,41.45,41.39,41.39,387000.0,35.7004,35.709,35.6573,35.6573,387000.0
2015-03-17 12:25:00,41.39,41.41,41.37,41.39,324200.0,35.6573,35.6746,35.6401,35.6573,324200.0
2015-03-17 12:30:00,41.39,41.4,41.34,41.35,314800.0,35.6573,35.666,35.6143,35.6229,314800.0
2015-03-17 12:35:00,41.35,41.39,41.33,41.39,368900.0,35.6229,35.6573,35.6057,35.6573,368900.0
2015-03-17 12:40:00,41.4,41.48,41.4,41.48,264700.0,35.666,35.7349,35.666,35.7349,264700.0
2015-03-17 12:45:00,41.47,41.52,41.47,41.5,184300.0,35.7263,35.7693,35.7263,35.7521,184300.0
2015-03-17 12:50:00,41.51,41.59,41.5,41.58,341400.0,35.7607,35.8296,35.7521,35.821,341400.0
2015-03-17 12:55:00,41.58,41.63,41.57,41.61,181200.0,35.821,35.8641,35.8124,35.8469,181200.0
2015-03-17 13:00:00,41.62,41.62,41.59,41.6,271300.0,35.8555,35.8555,35.8296,35.8383,271300.0
2015-03-17 13:05:00,41.6,41.64,41.6,41.63,511000.0,35.8383,35.8727,35.8383,35.8641,511000.0
2015-03-17 13:10:00,41.63,41.63,41.61,41.62,178400.0,35.8641,35.8641,35.8469,35.8555,178400.0
2015-03-17 13:15:00,41.62,41.69,41.61,41.66,440400.0,35.8555,35.9158,35.8469,35.89,440400.0
2015-03-17 13:20:00,41.66,41.67,41.58,41.59,297200.0,35.89,35.8986,35.821,35.8296,297200.0
2015-03-17 13:25:00,41.58,41.59,41.53,41.56,301500.0,35.821,35.8296,35.778,35.8038,301500.0
2015-03-17 13:30:00,41.55,41.58,41.53,41.54,338300.0,35.7952,35.821,35.778,35.7866,338300.0
2015-03-17 13:35:00,41.54,41.56,41.52,41.53,181500.0,35.7866,35.8038,35.7693,35.778,181500.0
2015-03-17 13:40:00,41.53,41.56,41.52,41.54,195100.0,35.778,35.8038,35.7693,35.7866,195100.0
2015-03-17 13:45:00,41.53,41.56,41.53,41.55,138300.0,35.778,35.8038,35.778,35.7952,138300.0
2015-03-17 13:50:00,41.55,41.63,41.54,41.61,288800.0,35.7952,35.8641,35.7866,35.8469,288800.0
2015-03-17 13:55:00,41.6,41.67,41.6,41.66,243100.0,35.8383,35.8986,35.8383,35.89,243100.0
2015-03-17 14:00:00,41.65,41.7,41.64,41.66,178000.0,35.8813,35.9244,35.8727,35.89,178000.0
2015-03-17 14:05:00,41.66,41.72,41.65,41.71,327000.0,35.89,35.9416,35.8813,35.933,327000.0
2015-03-17 14:10:00,41.71,41.71,41.7,41.7,118500.0,35.933,35.933,35.9244,35.9244,118500.0
2015-03-17 14:15:00,41.7,41.72,41.67,41.71,295400.0,35.9244,35.9416,35.8986,35.933,295400.0
2015-03-17 14:20:00,41.71,41.72,41.69,41.71,141000.0,35.933,35.9416,35.9158,35.933,141000.0
2015-03-17 14:25:00,41.7,41.72,41.68,41.68,248100.0,35.9244,35.9416,35.9072,35.9072,248100.0
2015-03-17 14:30:00,41.68,41.69,41.63,41.65,232300.0,35.9072,35.9158,35.8641,35.8813,232300.0
2015-03-17 14:35:00,41.65,41.67,41.63,41.64,230300.0,35.8813,35.8986,35.8641,35.8727,230300.0
2015-03-17 14:40:00,41.64,41.64,41.61,41.63,196200.0,35.8727,35.8727,35.8469,35.8641,196200.0
2015-03-17 14:45:00,41.63,41.64,41.58,41.59,360000.0,35.8641,35.8727,35.821,35.8296,360000.0
2015-03-17 14:50:00,41.59,41.6,41.55,41.57,311300.0,35.8296,35.8383,35.7952,35.8124,311300.0
2015-03-17 14:55:00,41.58,41.62,41.57,41.61,249100.0,35.821,35.8555,35.8124,35.8469,249100.0
2015-03-17 15:00:00,41.61,41.65,41.6,41.65,233800.0,35.8469,35.8813,35.8383,35.8813,233800.0
2015-03-17 15:05:00,41.65,41.68,41.63,41.67,434100.0,35.8813,35.9072,35.8641,35.8986,434100.0
2015-03-17 15:10:00,41.67,41.69,41.65,41.66,318300.0,35.8986,35.9158,35.8813,35.89,318300.0
2015-03-17 15:15:00,41.66,41.7,41.65,41.69,332800.0,35.89,35.9244,35.8813,35.9158,332800.0
2015-03-17 15:20:00,41.7,41.72,41.68,41.71,315900.0,35.9244,35.9416,35.9072,35.933,315900.0
2015-03-17 15:25:00,41.71,41.74,41.7,41.73,248200.0,35.933,35.9589,35.9244,35.9503,248200.0
2015-03-17 15:30:00,41.73,41.82,41.72,41.8,437100.0,35.9503,36.0278,35.9416,36.0106,437100.0
2015-03-17 15:35:00,41.81,41.82,41.77,41.79,590100.0,36.0192,36.0278,35.9847,36.0019,590100.0
2015-03-17 15:40:00,41.79,41.8,41.72,41.76,386600.0,36.0019,36.0106,35.9416,35.9761,386600.0
2015-03-17 15:45:00,41.76,41.81,41.75,41.8,494400.0,35.9761,36.0192,35.9675,36.0106,494400.0
2015-03-17 15:50:00,41.81,41.83,41.76,41.8,829500.0,36.0192,36.0364,35.9761,36.0106,829500.0
2015-03-17 15:55:00,41.8,41.81,41.69,41.7,1062100.0,36.0106,36.0192,35.9158,35.9244,1062100.0
2015-03-18 09:30:00,41.49,41.64,41.43,41.61,987500.0,35.7435,35.8727,35.6918,35.8469,987500.0
2015-03-18 09:35:00,41.61,41.69,41.5,41.54,525100.0,35.8469,35.9158,35.7521,35.7866,525100.0
2015-03-18 09:40:00,41.54,41.54,41.4,41.4,518500.0,35.7866,35.7866,35.666,35.666,518500.0
2015-03-18 09:45:00,41.4,41.47,41.33,41.41,521100.0,35.666,35.7263,35.6057,35.6746,521100.0
2015-03-18 09:50:00,41.41,41.51,41.39,41.5,432900.0,35.6746,35.7607,35.6573,35.7521,432900.0
2015-03-18 09:55:00,41.49,41.56,41.48,41.55,505300.0,35.7435,35.8038,35.7349,35.7952,505300.0
2015-03-18 10:00:00,41.54,41.59,41.5,41.52,474500.0,35.7866,35.8296,35.7521,35.7693,474500.0
2015-03-18 10:05:00,41.52,41.63,41.51,41.61,306400.0,35.7693,35.8641,35.7607,35.8469,306400.0
2015-03-18 10:10:00,41.61,41.72,41.59,41.71,394800.0,35.8469,35.9416,35.8296,35.933,394800.0
2015-03-18 10:15:00,41.71,41.82,41.71,41.75,565100.0,35.933,36.0278,35.933,35.9675,565100.0
2015-03-18 10:20:00,41.74,41.8,41.71,41.75,382100.0,35.9589,36.0106,35.933,35.9675,382100.0
2015-03-18 10:25:00,41.75,41.75,41.69,41.73,412400.0,35.9675,35.9675,35.9158,35.9503,412400.0
2015-03-18 10:30:00,41.73,41.78,41.64,41.66,525000.0,35.9503,35.9933,35.8727,35.89,525000.0
2015-03-18 10:35:00,41.66,41.71,41.65,41.7,249000.0,35.89,35.933,35.8813,35.9244,249000.0
2015-03-18 10:40:00,41.7,41.8,41.7,41.79,264000.0,35.9244,36.0106,35.9244,36.0019,264000.0
2015-03-18 10:45:00,41.78,41.88,41.74,41.8,666400.0,35.9933,36.0795,35.9589,36.0106,666400.0
2015-03-18 10:50:00,41.8,41.86,41.8,41.86,235900.0,36.0106,36.0623,36.0106,36.0623,235900.0
2015-03-18 10:55:00,41.86,41.96,41.85,41.96,495100.0,36.0623,36.1484,36.0536,36.1484,495100.0
2015-03-18 11:00:00,41.96,42.02,41.93,42.0,592600.0,36.1484,36.2001,36.1226,36.1829,592600.0
2015-03-18 11:05:00,42.0,42.01,41.91,41.95,256700.0,36.1829,36.1915,36.1053,36.1398,256700.0
2015-03-18 11:10:00,41.95,41.99,41.93,41.95,328000.0,36.1398,36.1742,36.1226,36.1398,328000.0
2015-03-18 11:15:00,41.96,41.99,41.94,41.98,224700.0,36.1484,36.1742,36.1312,36.1656,224700.0
2015-03-18 11:20:00,41.99,42.01,41.96,41.97,390000.0,36.1742,36.1915,36.1484,36.157,390000.0
2015-03-18 11:25:00,41.98,41.99,41.89,41.91,496800.0,36.1656,36.1742,36.0881,36.1053,496800.0
2015-03-18 11:30:00,41.9,42.0,41.9,41.99,255600.0,36.0967,36.1829,36.0967,36.1742,255600.0
2015-03-18 11:35:00,41.99,42.0,41.96,41.97,185200.0,36.1742,36.1829,36.1484,36.157,185200.0
2015-03-18 11:40:00,41.96,42.0,41.94,41.95,284800.0,36.1484,36.1829,36.1312,36.1398,284800.0
2015-03-18 11:45:00,41.95,41.96,41.84,41.85,349300.0,36.1398,36.1484,36.045,36.0536,349300.0
2015-03-18 11:50:00,41.85,41.87,41.76,41.84,475500.0,36.0536,36.0709,35.9761,36.045,475500.0
2015-03-18 11:55:00,41.84,41.88,41.81,41.88,128400.0,36.045,36.0795,36.0192,36.0795,128400.0
2015-03-18 12:00:00,41.88,41.96,41.85,41.95,360200.0,36.0795,36.1484,36.0536,36.1398,360200.0
2015-03-18 12:05:00,41.95,41.96,41.9,41.9,210900.0,36.1398,36.1484,36.0967,36.0967,210900.0
2015-03-18 12:10:00,41.9,41.95,41.86,41.91,295600.0,36.0967,36.1398,36.0623,36.1053,295600.0
2015-03-18 12:15:00,41.92,41.93,41.88,41.88,150000.0,36.1139,36.1226,36.0795,36.0795,150000.0
2015-03-18 12:20:00,41.88,41.93,41.85,41.93,241900.0,36.0795,36.1226,36.0536,36.1226,241900.0
2015-03-18 12:25:00,41.93,41.96,41.91,41.93,214700.0,36.1226,36.1484,36.1053,36.1226,214700.0
2015-03-18 12:30:00,41.93,41.99,41.92,41.98,173100.0,36.1226,36.1742,36.1139,36.1656,173100.0
2015-03-18 12:35:00,41.98,42.03,41.97,42.02,229200.0,36.1656,36.2087,36.157,36.2001,229200.0
2015-03-18 12:40:00,42.01,42.03,41.98,42.0,142900.0,36.1915,36.2087,36.1656,36.1829,142900.0
2015-03-18 12:45:00,42.01,42.03,41.96,41.97,326600.0,36.1915,36.2087,36.1484,36.157,326600.0
2015-03-18 12:50:00,41.97,42.05,41.96,42.05,245100.0,36.157,36.2259,36.1484,36.2259,245100.0
2015-03-18 12:55:00,42.04,42.1,42.0,42.01,324800.0,36.2173,36.269,36.1829,36.1915,324800.0
2015-03-18 13:00:00,42.0,42.03,41.98,42.0,387400.0,36.1829,36.2087,36.1656,36.1829,387400.0
2015-03-18 13:05:00,41.98,41.99,41.94,41.97,392700.0,36.1656,36.1742,36.1312,36.157,392700.0
2015-03-18 13:10:00,41.97,41.99,41.96,41.98,191100.0,36.157,36.1742,36.1484,36.1656,191100.0
2015-03-18 13:15:00,41.98,42.03,41.97,42.0,295200.0,36.1656,36.2087,36.157,36.1829,295200.0
2015-03-18 13:20:00,42.0,42.03,41.98,42.03,199700.0,36.1829,36.2087,36.1656,36.2087,199700.0
2015-03-18 13:25:00,42.03,42.05,41.99,42.01,237200.0,36.2087,36.2259,36.1742,36.1915,237200.0
2015-03-18 13:30:00,42.01,42.02,41.97,42.01,301200.0,36.1915,36.2001,36.157,36.1915,301200.0
2015-03-18 13:35:00,42.01,42.02,41.88,41.91,467000.0,36.1915,36.2001,36.0795,36.1053,467000.0
2015-03-18 13:40:00,41.9,41.94,41.89,41.94,225300.0,36.0967,36.1312,36.0881,36.1312,225300.0
2015-03-18 13:45:00,41.94,41.94,41.88,41.92,158800.0,36.1312,36.1312,36.0795,36.1139,158800.0
2015-03-18 13:50:00,41.92,41.96,41.89,41.92,265000.0,36.1139,36.1484,36.0881,36.1139,265000.0
2015-03-18 13:55:00,41.92,41.99,41.9,41.93,230100.0,36.1139,36.1742,36.0967,36.1226,230100.0
2015-03-18 14:00:00,41.92,42.56,41.92,42.43,1858100.0,36.1139,36.6653,36.1139,36.5533,1858100.0
2015-03-18 14:05:00,42.43,42.63,42.39,42.51,933700.0,36.5533,36.7256,36.5188,36.6222,933700.0
2015-03-18 14:10:00,42.51,42.66,42.5,42.64,1167000.0,36.6222,36.7515,36.6136,36.7342,1167000.0
2015-03-18 14:15:00,42.65,42.7,42.59,42.63,922400.0,36.7428,36.7859,36.6911,36.7256,922400.0
2015-03-18 14:20:00,42.64,42.64,42.56,42.59,422500.0,36.7342,36.7342,36.6653,36.6911,422500.0
2015-03-18 14:25:00,42.59,42.63,42.53,42.61,731400.0,36.6911,36.7256,36.6395,36.7084,731400.0
2015-03-18 14:30:00,42.61,42.75,42.61,42.66,681200.0,36.7084,36.829,36.7084,36.7515,681200.0
2015-03-18 14:35:00,42.66,42.71,42.63,42.66,397300.0,36.7515,36.7945,36.7256,36.7515,397300.0
2015-03-18 14:40:00,42.66,42.67,42.56,42.57,614100.0,36.7515,36.7601,36.6653,36.6739,614100.0
2015-03-18 14:45:00,42.57,42.62,42.49,42.54,398800.0,36.6739,36.717,36.605,36.6481,398800.0
2015-03-18 14:50:00,42.53,42.64,42.51,42.64,512200.0,36.6395,36.7342,36.6222,36.7342,512200.0
2015-03-18 14:55:00,42.64,42.65,42.55,42.6,495800.0,36.7342,36.7428,36.6567,36.6998,495800.0
2015-03-18 15:00:00,42.61,42.7,42.52,42.69,1046400.0,36.7084,36.7859,36.6308,36.7773,1046400.0
2015-03-18 15:05:00,42.68,42.7,42.64,42.66,516900.0,36.7687,36.7859,36.7342,36.7515,516900.0
2015-03-18 15:10:00,42.66,42.78,42.66,42.78,718700.0,36.7515,36.8548,36.7515,36.8548,718700.0
2015-03-18 15:15:00,42.78,42.83,42.75,42.78,1004000.0,36.8548,36.8979,36.829,36.8548,1004000.0
2015-03-18 15:20:00,42.78,42.78,42.7,42.72,641300.0,36.8548,36.8548,36.7859,36.8031,641300.0
2015-03-18 15:25:00,42.72,42.72,42.62,42.62,374700.0,36.8031,36.8031,36.717,36.717,374700.0
2015-03-18 15:30:00,42.62,42.63,42.59,42.59,474100.0,36.717,36.7256,36.6911,36.6911,474100.0
2015-03-18 15:35:00,42.59,42.61,42.56,42.56,651400.0,36.6911,36.7084,36.6653,36.6653,651400.0
2015-03-18 15:40:00,42.56,42.58,42.5,42.5,785000.0,36.6653,36.6825,36.6136,36.6136,785000.0
2015-03-18 15:45:00,42.51,42.52,42.46,42.49,857600.0,36.6222,36.6308,36.5792,36.605,857600.0
2015-03-18 15:50:00,42.48,42.49,42.44,42.46,1098600.0,36.5964,36.605,36.5619,36.5792,1098600.0
2015-03-18 15:55:00,42.46,42.5,42.43,42.5,1495900.0,36.5792,36.6136,36.5533,36.6136,1495900.0
2015-03-19 09:30:00,42.26,42.49,42.22,42.33,1237200.0,36.4069,36.605,36.3724,36.4672,1237200.0
2015-03-19 09:35:00,42.33,42.39,42.29,42.39,499000.0,36.4672,36.5188,36.4327,36.5188,499000.0
2015-03-19 09:40:00,42.38,42.44,42.35,42.36,423200.0,36.5102,36.5619,36.4844,36.493,423200.0
2015-03-19 09:45:00,42.35,42.41,42.33,42.4,341800.0,36.4844,36.5361,36.4672,36.5275,341800.0
2015-03-19 09:50:00,42.4,42.42,42.37,42.4,293000.0,36.5275,36.5447,36.5016,36.5275,293000.0
2015-03-19 09:55:00,42.4,42.41,42.37,42.4,434600.0,36.5275,36.5361,36.5016,36.5275,434600.0
2015-03-19 10:00:00,42.4,42.45,42.36,42.44,266500.0,36.5275,36.5705,36.493,36.5619,266500.0
2015-03-19 10:05:00,42.43,42.45,42.41,42.44,230500.0,36.5533,36.5705,36.5361,36.5619,230500.0
2015-03-19 10:10:00,42.43,42.45,42.42,42.43,276000.0,36.5533,36.5705,36.5447,36.5533,276000.0
2015-03-19 10:15:00,42.44,42.55,42.42,42.55,436400.0,36.5619,36.6567,36.5447,36.6567,436400.0
2015-03-19 10:20:00,42.55,42.57,42.52,42.53,435400.0,36.6567,36.6739,36.6308,36.6395,435400.0
2015-03-19 10:25:00,42.54,42.57,42.51,42.55,212300.0,36.6481,36.6739,36.6222,36.6567,212300.0
2015-03-19 10:30:00,42.55,42.56,42.51,42.54,267400.0,36.6567,36.6653,36.6222,36.6481,267400.0
2015-03-19 10:35:00,42.54,42.55,42.5,42.52,271900.0,36.6481,36.6567,36.6136,36.6308,271900.0
2015-03-19 10:40:00,42.52,42.57,42.52,42.55,248200.0,36.6308,36.6739,36.6308,36.6567,248200.0
2015-03-19 10:45:00,42.55,42.55,42.51,42.53,177700.0,36.6567,36.6567,36.6222,36.6395,177700.0
2015-03-19 10:50:00,42.52,42.56,42.51,42.55,226100.0,36.6308,36.6653,36.6222,36.6567,226100.0
2015-03-19 10:55:00,42.55,42.59,42.52,42.58,239000.0,36.6567,36.6911,36.6308,36.6825,239000.0
2015-03-19 11:00:00,42.58,42.59,42.53,42.55,246000.0,36.6825,36.6911,36.6395,36.6567,246000.0
2015-03-19 11:05:00,42.54,42.56,42.45,42.45,252500.0,36.6481,36.6653,36.5705,36.5705,252500.0
2015-03-19 11:10:00,42.45,42.5,42.43,42.49,205900.0,36.5705,36.6136,36.5533,36.605,205900.0
2015-03-19 11:15:00,42.5,42.56,42.45,42.54,245500.0,36.6136,36.6653,36.5705,36.6481,245500.0
2015-03-19 11:20:00,42.54,42.56,42.51,42.53,137100.0,36.6481,36.6653,36.6222,36.6395,137100.0
2015-03-19 11:25:00,42.54,42.55,42.49,42.51,312900.0,36.6481,36.6567,36.605,36.6222,312900.0
2015-03-19 11:30:00,42.51,42.52,42.45,42.48,482700.0,36.6222,36.6308,36.5705,36.5964,482700.0
2015-03-19 11:35:00,42.48,42.51,42.47,42.48,129700.0,36.5964,36.6222,36.5878,36.5964,129700.0
2015-03-19 11:40:00,42.48,42.48,42.4,42.43,237200.0,36.5964,36.5964,36.5275,36.5533,237200.0
2015-03-19 11:45:00,42.43,42.44,42.41,42.43,195100.0,36.5533,36.5619,36.5361,36.5533,195100.0
2015-03-19 11:50:00,42.44,42.47,42.41,42.45,172000.0,36.5619,36.5878,36.5361,36.5705,172000.0
2015-03-19 11:55:00,42.46,42.51,42.45,42.48,155100.0,36.5792,36.6222,36.5705,36.5964,155100.0
2015-03-19 12:00:00,42.48,42.48,42.44,42.48,160100.0,36.5964,36.5964,36.5619,36.5964,160100.0
2015-03-19 12:05:00,42.48,42.5,42.47,42.48,197400.0,36.5964,36.6136,36.5878,36.5964,197400.0
2015-03-19 12:10:00,42.48,42.5,42.45,42.5,195700.0,36.5964,36.6136,36.5705,36.6136,195700.0
2015-03-19 12:15:00,42.5,42.53,42.49,42.52,245800.0,36.6136,36.6395,36.605,36.6308,245800.0
2015-03-19 12:20:00,42.51,42.52,42.48,42.5,279600.0,36.6222,36.6308,36.5964,36.6136,279600.0
2015-03-19 12:25:00,42.51,42.53,42.49,42.52,116000.0,36.6222,36.6395,36.605,36.6308,116000.0
2015-03-19 12:30:00,42.52,42.52,42.47,42.49,153200.0,36.6308,36.6308,36.5878,36.605,153200.0
2015-03-19 12:35:00,42.48,42.49,42.41,42.43,184000.0,36.5964,36.605,36.5361,36.5533,184000.0
2015-03-19 12:40:00,42.44,42.46,42.41,42.45,116200.0,36.5619,36.5792,36.5361,36.5705,116200.0
2015-03-19 12:45:00,42.45,42.46,42.44,42.46,122400.0,36.5705,36.5792,36.5619,36.5792,122400.0
2015-03-19 12:50:00,42.45,42.46,42.4,42.43,199700.0,36.5705,36.5792,36.5275,36.5533,199700.0
2015-03-19 12:55:00,42.44,42.44,42.41,42.43,111600.0,36.5619,36.5619,36.5361,36.5533,111600.0
2015-03-19 13:00:00,42.42,42.46,42.41,42.46,95300.0,36.5447,36.5792,36.5361,36.5792,95300.0
2015-03-19 13:05:00,42.46,42.46,42.42,42.43,200200.0,36.5792,36.5792,36.5447,36.5533,200200.0
2015-03-19 13:10:00,42.44,42.45,42.42,42.43,108000.0,36.5619,36.5705,36.5447,36.5533,108000.0
2015-03-19 13:15:00,42.44,42.5,42.43,42.5,120300.0,36.5619,36.6136,36.5533,36.6136,120300.0
2015-03-19 13:20:00,42.5,42.51,42.47,42.49,112400.0,36.6136,36.6222,36.5878,36.605,112400.0
2015-03-19 13:25:00,42.49,42.55,42.48,42.54,157900.0,36.605,36.6567,36.5964,36.6481,157900.0
2015-03-19 13:30:00,42.54,42.55,42.49,42.49,190400.0,36.6481,36.6567,36.605,36.605,190400.0
2015-03-19 13:35:00,42.5,42.5,42.44,42.46,231600.0,36.6136,36.6136,36.5619,36.5792,231600.0
2015-03-19 13:40:00,42.46,42.48,42.43,42.45,137700.0,36.5792,36.5964,36.5533,36.5705,137700.0
2015-03-19 13:45:00,42.46,42.47,42.43,42.46,209100.0,36.5792,36.5878,36.5533,36.5792,209100.0
2015-03-19 13:50:00,42.46,42.47,42.43,42.47,189100.0,36.5792,36.5878,36.5533,36.5878,189100.0
2015-03-19 13:55:00,42.47,42.47,42.4,42.42,225900.0,36.5878,36.5878,36.5275,36.5447,225900.0
2015-03-19 14:00:00,42.42,42.45,42.41,42.45,162600.0,36.5447,36.5705,36.5361,36.5705,162600.0
2015-03-19 14:05:00,42.45,42.5,42.44,42.49,823300.0,36.5705,36.6136,36.5619,36.605,823300.0
2015-03-19 14:10:00,42.5,42.51,42.44,42.45,194900.0,36.6136,36.6222,36.5619,36.5705,194900.0
2015-03-19 14:15:00,42.45,42.46,42.4,42.43,121900.0,36.5705,36.5792,36.5275,36.5533,121900.0
2015-03-19 14:20:00,42.42,42.44,42.39,42.41,161000.0,36.5447,36.5619,36.5188,36.5361,161000.0
2015-03-19 14:25:00,42.41,42.45,42.4,42.44,375200.0,36.5361,36.5705,36.5275,36.5619,375200.0
2015-03-19 14:30:00,42.43,42.47,42.42,42.44,277900.0,36.5533,36.5878,36.5447,36.5619,277900.0
2015-03-19 14:35:00,42.45,42.46,42.41,42.45,173600.0,36.5705,36.5792,36.5361,36.5705,173600.0
2015-03-19 14:40:00,42.45,42.46,42.44,42.45,347700.0,36.5705,36.5792,36.5619,36.5705,347700.0
2015-03-19 14:45:00,42.45,42.46,42.4,42.41,270000.0,36.5705,36.5792,36.5275,36.5361,270000.0
2015-03-19 14:50:00,42.4,42.43,42.37,42.37,188800.0,36.5275,36.5533,36.5016,36.5016,188800.0
2015-03-19 14:55:00,42.37,42.38,42.34,42.35,514200.0,36.5016,36.5102,36.4758,36.4844,514200.0
2015-03-19 15:00:00,42.36,42.36,42.33,42.35,317500.0,36.493,36.493,36.4672,36.4844,317500.0
2015-03-19 15:05:00,42.35,42.36,42.32,42.33,588500.0,36.4844,36.493,36.4585,36.4672,588500.0
2015-03-19 15:10:00,42.34,42.36,42.32,42.34,396800.0,36.4758,36.493,36.4585,36.4758,396800.0
2015-03-19 15:15:00,42.34,42.37,42.32,42.35,253100.0,36.4758,36.5016,36.4585,36.4844,253100.0
2015-03-19 15:20:00,42.35,42.37,42.33,42.36,421300.0,36.4844,36.5016,36.4672,36.493,421300.0
2015-03-19 15:25:00,42.36,42.41,42.35,42.39,442000.0,36.493,36.5361,36.4844,36.5188,442000.0
2015-03-19 15:30:00,42.39,42.46,42.37,42.45,610000.0,36.5188,36.5792,36.5016,36.5705,610000.0
2015-03-19 15:35:00,42.45,42.47,42.43,42.44,448200.0,36.5705,36.5878,36.5533,36.5619,448200.0
2015-03-19 15:40:00,42.44,42.44,42.37,42.39,418400.0,36.5619,36.5619,36.5016,36.5188,418400.0
2015-03-19 15:45:00,42.38,42.4,42.38,42.4,485600.0,36.5102,36.5275,36.5102,36.5275,485600.0
2015-03-19 15:50:00,42.39,42.42,42.35,42.4,1527700.0,36.5188,36.5447,36.4844,36.5275,1527700.0
2015-03-19 15:55:00,42.4,42.4,42.28,42.28,3462600.0,36.5275,36.5275,36.4241,36.4241,3462600.0
2015-03-20 09:30:00,42.56,42.75,42.49,42.54,13811200.0,36.6653,36.829,36.605,36.6481,13811200.0
2015-03-20 09:35:00,42.55,42.67,42.54,42.61,1452900.0,36.6567,36.7601,36.6481,36.7084,1452900.0
2015-03-20 09:40:00,42.61,42.75,42.57,42.59,517600.0,36.7084,36.829,36.6739,36.6911,517600.0
2015-03-20 09:45:00,42.59,42.71,42.58,42.64,718500.0,36.6911,36.7945,36.6825,36.7342,718500.0
2015-03-20 09:50:00,42.64,42.79,42.63,42.76,584900.0,36.7342,36.8634,36.7256,36.8376,584900.0
2015-03-20 09:55:00,42.76,42.77,42.68,42.73,336600.0,36.8376,36.8462,36.7687,36.8118,336600.0
2015-03-20 10:00:00,42.73,42.77,42.69,42.75,689400.0,36.8118,36.8462,36.7773,36.829,689400.0
2015-03-20 10:05:00,42.75,42.81,42.74,42.76,569400.0,36.829,36.8807,36.8204,36.8376,569400.0
2015-03-20 10:10:00,42.76,42.86,42.76,42.83,320700.0,36.8376,36.9237,36.8376,36.8979,320700.0
2015-03-20 10:15:00,42.84,42.87,42.82,42.84,598500.0,36.9065,36.9324,36.8893,36.9065,598500.0
2015-03-20 10:20:00,42.84,42.91,42.84,42.89,397700.0,36.9065,36.9668,36.9065,36.9496,397700.0
2015-03-20 10:25:00,42.89,42.91,42.83,42.84,378000.0,36.9496,36.9668,36.8979,36.9065,378000.0
2015-03-20 10:30:00,42.84,42.89,42.83,42.87,227600.0,36.9065,36.9496,36.8979,36.9324,227600.0
2015-03-20 10:35:00,42.87,42.98,42.87,42.95,456500.0,36.9324,37.0271,36.9324,37.0013,456500.0
2015-03-20 10:40:00,42.95,42.97,42.88,42.91,708300.0,37.0013,37.0185,36.941,36.9668,708300.0
2015-03-20 10:45:00,42.91,42.93,42.8,42.8,385600.0,36.9668,36.9841,36.8721,36.8721,385600.0
2015-03-20 10:50:00,42.8,42.85,42.76,42.77,271100.0,36.8721,36.9151,36.8376,36.8462,271100.0
2015-03-20 10:55:00,42.78,42.84,42.77,42.83,191800.0,36.8548,36.9065,36.8462,36.8979,191800.0
2015-03-20 11:00:00,42.84,42.9,42.83,42.87,221400.0,36.9065,36.9582,36.8979,36.9324,221400.0
2015-03-20 11:05:00,42.87,42.88,42.78,42.79,223700.0,36.9324,36.941,36.8548,36.8634,223700.0
2015-03-20 11:10:00,42.79,42.8,42.73,42.77,282700.0,36.8634,36.8721,36.8118,36.8462,282700.0
2015-03-20 11:15:00,42.77,42.81,42.72,42.75,277900.0,36.8462,36.8807,36.8031,36.829,277900.0
2015-03-20 11:20:00,42.75,42.84,42.75,42.83,255700.0,36.829,36.9065,36.829,36.8979,255700.0
2015-03-20 11:25:00,42.83,42.85,42.81,42.83,152800.0,36.8979,36.9151,36.8807,36.8979,152800.0
2015-03-20 11:30:00,42.84,42.89,42.83,42.89,175000.0,36.9065,36.9496,36.8979,36.9496,175000.0
2015-03-20 11:35:00,42.89,42.95,42.88,42.93,299800.0,36.9496,37.0013,36.941,36.9841,299800.0
2015-03-20 11:40:00,42.94,42.94,42.85,42.85,647200.0,36.9927,36.9927,36.9151,36.9151,647200.0
2015-03-20 11:45:00,42.85,42.86,42.82,42.83,406900.0,36.9151,36.9237,36.8893,36.8979,406900.0
2015-03-20 11:50:00,42.83,42.91,42.83,42.87,239700.0,36.8979,36.9668,36.8979,36.9324,239700.0
2015-03-20 11:55:00,42.87,42.89,42.85,42.89,167600.0,36.9324,36.9496,36.9151,36.9496,167600.0
2015-03-20 12:00:00,42.88,42.89,42.83,42.85,318100.0,36.941,36.9496,36.8979,36.9151,318100.0
2015-03-20 12:05:00,42.86,42.88,42.85,42.85,114300.0,36.9237,36.941,36.9151,36.9151,114300.0
2015-03-20 12:10:00,42.85,42.87,42.84,42.86,244700.0,36.9151,36.9324,36.9065,36.9237,244700.0
2015-03-20 12:15:00,42.86,42.86,42.83,42.84,111400.0,36.9237,36.9237,36.8979,36.9065,111400.0
2015-03-20 12:20:00,42.83,42.84,42.79,42.8,144900.0,36.8979,36.9065,36.8634,36.8721,144900.0
2015-03-20 12:25:00,42.8,42.84,42.75,42.76,355300.0,36.8721,36.9065,36.829,36.8376,355300.0
2015-03-20 12:30:00,42.76,42.81,42.76,42.8,256200.0,36.8376,36.8807,36.8376,36.8721,256200.0
2015-03-20 12:35:00,42.8,42.81,42.79,42.8,177000.0,36.8721,36.8807,36.8634,36.8721,177000.0
2015-03-20 12:40:00,42.81,42.81,42.75,42.78,516800.0,36.8807,36.8807,36.829,36.8548,516800.0
2015-03-20 12:45:00,42.78,42.8,42.77,42.79,178000.0,36.8548,36.8721,36.8462,36.8634,178000.0
2015-03-20 12:50:00,42.8,42.86,42.79,42.85,241600.0,36.8721,36.9237,36.8634,36.9151,241600.0
2015-03-20 12:55:00,42.85,42.86,42.84,42.84,119200.0,36.9151,36.9237,36.9065,36.9065,119200.0
2015-03-20 13:00:00,42.84,42.9,42.84,42.89,197300.0,36.9065,36.9582,36.9065,36.9496,197300.0
2015-03-20 13:05:00,42.88,42.89,42.85,42.87,241000.0,36.941,36.9496,36.9151,36.9324,241000.0
2015-03-20 13:10:00,42.86,42.88,42.84,42.87,276200.0,36.9237,36.941,36.9065,36.9324,276200.0
2015-03-20 13:15:00,42.86,42.91,42.86,42.89,434200.0,36.9237,36.9668,36.9237,36.9496,434200.0
2015-03-20 13:20:00,42.89,42.91,42.82,42.83,417300.0,36.9496,36.9668,36.8893,36.8979,417300.0
2015-03-20 13:25:00,42.83,42.87,42.81,42.84,362100.0,36.8979,36.9324,36.8807,36.9065,362100.0
2015-03-20 13:30:00,42.84,42.87,42.83,42.86,178700.0,36.9065,36.9324,36.8979,36.9237,178700.0
2015-03-20 13:35:00,42.86,42.9,42.85,42.87,166500.0,36.9237,36.9582,36.9151,36.9324,166500.0
2015-03-20 13:40:00,42.87,42.9,42.86,42.87,115300.0,36.9324,36.9582,36.9237,36.9324,115300.0
2015-03-20 13:45:00,42.88,42.9,42.85,42.87,128900.0,36.941,36.9582,36.9151,36.9324,128900.0
2015-03-20 13:50:00,42.86,42.87,42.84,42.85,216500.0,36.9237,36.9324,36.9065,36.9151,216500.0
2015-03-20 13:55:00,42.84,42.86,42.84,42.86,117800.0,36.9065,36.9237,36.9065,36.9237,117800.0
2015-03-20 14:00:00,42.85,42.89,42.85,42.85,205300.0,36.9151,36.9496,36.9151,36.9151,205300.0
2015-03-20 14:05:00,42.86,42.91,42.85,42.88,333000.0,36.9237,36.9668,36.9151,36.941,333000.0
2015-03-20 14:10:00,42.89,42.89,42.87,42.89,154300.0,36.9496,36.9496,36.9324,36.9496,154300.0
2015-03-20 14:15:00,42.88,42.9,42.88,42.9,152600.0,36.941,36.9582,36.941,36.9582,152600.0
2015-03-20 14:20:00,42.89,42.9,42.87,42.87,141200.0,36.9496,36.9582,36.9324,36.9324,141200.0
2015-03-20 14:25:00,42.87,42.89,42.84,42.89,227900.0,36.9324,36.9496,36.9065,36.9496,227900.0
2015-03-20 14:30:00,42.89,42.9,42.86,42.88,567200.0,36.9496,36.9582,36.9237,36.941,567200.0
2015-03-20 14:35:00,42.89,42.91,42.86,42.89,444700.0,36.9496,36.9668,36.9237,36.9496,444700.0
2015-03-20 14:40:00,42.89,42.9,42.87,42.89,156000.0,36.9496,36.9582,36.9324,36.9496,156000.0
2015-03-20 14:45:00,42.9,42.9,42.87,42.88,405700.0,36.9582,36.9582,36.9324,36.941,405700.0
2015-03-20 14:50:00,42.88,42.91,42.88,42.89,177700.0,36.941,36.9668,36.941,36.9496,177700.0
2015-03-20 14:55:00,42.9,42.92,42.87,42.91,344600.0,36.9582,36.9754,36.9324,36.9668,344600.0
2015-03-20 15:00:00,42.92,42.94,42.89,42.93,242400.0,36.9754,36.9927,36.9496,36.9841,242400.0
2015-03-20 15:05:00,42.93,42.95,42.89,42.91,336200.0,36.9841,37.0013,36.9496,36.9668,336200.0
2015-03-20 15:10:00,42.91,42.92,42.87,42.87,273700.0,36.9668,36.9754,36.9324,36.9324,273700.0
2015-03-20 15:15:00,42.87,42.88,42.78,42.78,317500.0,36.9324,36.941,36.8548,36.8548,317500.0
2015-03-20 15:20:00,42.78,42.81,42.75,42.79,580700.0,36.8548,36.8807,36.829,36.8634,580700.0
2015-03-20 15:25:00,42.79,42.8,42.74,42.75,337900.0,36.8634,36.8721,36.8204,36.829,337900.0
2015-03-20 15:30:00,42.76,42.77,42.72,42.72,414300.0,36.8376,36.8462,36.8031,36.8031,414300.0
2015-03-20 15:35:00,42.73,42.73,42.65,42.69,885500.0,36.8118,36.8118,36.7428,36.7773,885500.0
2015-03-20 15:40:00,42.69,42.7,42.66,42.68,585300.0,36.7773,36.7859,36.7515,36.7687,585300.0
2015-03-20 15:45:00,42.69,42.71,42.68,42.71,628400.0,36.7773,36.7945,36.7687,36.7945,628400.0
2015-03-20 15:50:00,42.71,42.8,42.7,42.73,1496200.0,36.7945,36.8721,36.7859,36.8118,1496200.0
2015-03-20 15:55:00,42.73,42.8,42.73,42.76,2259500.0,36.8118,36.8721,36.8118,36.8376,2259500.0
2015-03-23 09:30:00,42.88,42.97,42.78,42.97,821400.0,36.941,37.0185,36.8548,37.0185,821400.0
2015-03-23 09:35:00,42.97,43.07,42.95,43.07,620900.0,37.0185,37.1047,37.0013,37.1047,620900.0
2015-03-23 09:40:00,43.07,43.09,42.98,43.04,473900.0,37.1047,37.1219,37.0271,37.0788,473900.0
2015-03-23 09:45:00,43.05,43.06,43.02,43.02,430600.0,37.0874,37.096,37.0616,37.0616,430600.0
2015-03-23 09:50:00,43.02,43.04,42.95,43.0,250700.0,37.0616,37.0788,37.0013,37.0444,250700.0
2015-03-23 09:55:00,42.98,43.01,42.95,42.98,257400.0,37.0271,37.053,37.0013,37.0271,257400.0
2015-03-23 10:00:00,42.98,43.08,42.98,43.06,436700.0,37.0271,37.1133,37.0271,37.096,436700.0
2015-03-23 10:05:00,43.06,43.1,43.05,43.1,260500.0,37.096,37.1305,37.0874,37.1305,260500.0
2015-03-23 10:10:00,43.09,43.1,43.06,43.06,146100.0,37.1219,37.1305,37.096,37.096,146100.0
2015-03-23 10:15:00,43.07,43.08,43.03,43.08,348900.0,37.1047,37.1133,37.0702,37.1133,348900.0
2015-03-23 10:20:00,43.08,43.13,43.05,43.08,292800.0,37.1133,37.1564,37.0874,37.1133,292800.0
2015-03-23 10:25:00,43.09,43.09,43.02,43.03,181000.0,37.1219,37.1219,37.0616,37.0702,181000.0
2015-03-23 10:30:00,43.03,43.05,43.01,43.02,195600.0,37.0702,37.0874,37.053,37.0616,195600.0
2015-03-23 10:35:00,43.02,43.05,43.01,43.02,255600.0,37.0616,37.0874,37.053,37.0616,255600.0
2015-03-23 10:40:00,43.02,43.04,43.0,43.03,168700.0,37.0616,37.0788,37.0444,37.0702,168700.0
2015-03-23 10:45:00,43.02,43.04,43.0,43.01,168200.0,37.0616,37.0788,37.0444,37.053,168200.0
2015-03-23 10:50:00,43.01,43.09,43.01,43.05,233600.0,37.053,37.1219,37.053,37.0874,233600.0
2015-03-23 10:55:00,43.05,43.06,42.98,42.99,333300.0,37.0874,37.096,37.0271,37.0357,333300.0
2015-03-23 11:00:00,43.0,43.01,42.95,42.96,203800.0,37.0444,37.053,37.0013,37.0099,203800.0
2015-03-23 11:05:00,42.96,42.97,42.93,42.95,379000.0,37.0099,37.0185,36.9841,37.0013,379000.0
2015-03-23 11:10:00,42.95,42.96,42.93,42.93,248100.0,37.0013,37.0099,36.9841,36.9841,248100.0
2015-03-23 11:15:00,42.93,42.95,42.92,42.93,170000.0,36.9841,37.0013,36.9754,36.9841,170000.0
2015-03-23 11:20:00,42.94,42.98,42.93,42.96,188600.0,36.9927,37.0271,36.9841,37.0099,188600.0
2015-03-23 11:25:00,42.96,42.97,42.91,42.91,109100.0,37.0099,37.0185,36.9668,36.9668,109100.0
2015-03-23 11:30:00,42.91,42.93,42.86,42.88,246900.0,36.9668,36.9841,36.9237,36.941,246900.0
2015-03-23 11:35:00,42.87,42.93,42.87,42.92,195700.0,36.9324,36.9841,36.9324,36.9754,195700.0
2015-03-23 11:40:00,42.92,42.93,42.81,42.81,236000.0,36.9754,36.9841,36.8807,36.8807,236000.0
2015-03-23 11:45:00,42.81,42.83,42.78,42.83,280100.0,36.8807,36.8979,36.8548,36.8979,280100.0
2015-03-23 11:50:00,42.84,42.88,42.83,42.87,117600.0,36.9065,36.941,36.8979,36.9324,117600.0
2015-03-23 11:55:00,42.88,42.88,42.82,42.84,203000.0,36.941,36.941,36.8893,36.9065,203000.0
2015-03-23 12:00:00,42.84,42.85,42.81,42.85,135700.0,36.9065,36.9151,36.8807,36.9151,135700.0
2015-03-23 12:05:00,42.84,42.88,42.83,42.87,145200.0,36.9065,36.941,36.8979,36.9324,145200.0
2015-03-23 12:10:00,42.87,42.89,42.87,42.89,165700.0,36.9324,36.9496,36.9324,36.9496,165700.0
2015-03-23 12:15:00,42.89,42.92,42.88,42.92,203400.0,36.9496,36.9754,36.941,36.9754,203400.0
2015-03-23 12:20:00,42.92,42.98,42.91,42.98,155300.0,36.9754,37.0271,36.9668,37.0271,155300.0
2015-03-23 12:25:00,42.99,43.03,42.97,43.03,290400.0,37.0357,37.0702,37.0185,37.0702,290400.0
2015-03-23 12:30:00,43.02,43.06,43.0,43.05,221900.0,37.0616,37.096,37.0444,37.0874,221900.0
2015-03-23 12:35:00,43.05,43.06,43.01,43.01,146400.0,37.0874,37.096,37.053,37.053,146400.0
2015-03-23 12:40:00,43.01,43.05,43.0,43.0,242200.0,37.053,37.0874,37.0444,37.0444,242200.0
2015-03-23 12:45:00,43.01,43.01,42.97,43.0,109300.0,37.053,37.053,37.0185,37.0444,109300.0
2015-03-23 12:50:00,43.0,43.01,42.97,42.98,139400.0,37.0444,37.053,37.0185,37.0271,139400.0
2015-03-23 12:55:00,42.98,42.98,42.96,42.98,78800.0,37.0271,37.0271,37.0099,37.0271,78800.0
2015-03-23 13:00:00,42.98,42.98,42.94,42.96,108700.0,37.0271,37.0271,36.9927,37.0099,108700.0
2015-03-23 13:05:00,42.96,42.97,42.94,42.96,114000.0,37.0099,37.0185,36.9927,37.0099,114000.0
2015-03-23 13:10:00,42.97,42.98,42.95,42.98,153100.0,37.0185,37.0271,37.0013,37.0271,153100.0
2015-03-23 13:15:00,42.98,43.0,42.95,42.99,155300.0,37.0271,37.0444,37.0013,37.0357,155300.0
2015-03-23 13:20:00,43.0,43.0,42.95,42.96,148300.0,37.0444,37.0444,37.0013,37.0099,148300.0
2015-03-23 13:25:00,42.97,42.97,42.9,42.9,142800.0,37.0185,37.0185,36.9582,36.9582,142800.0
2015-03-23 13:30:00,42.9,42.93,42.9,42.91,121100.0,36.9582,36.9841,36.9582,36.9668,121100.0
2015-03-23 13:35:00,42.91,42.95,42.91,42.94,198300.0,36.9668,37.0013,36.9668,36.9927,198300.0
2015-03-23 13:40:00,42.95,42.95,42.94,42.94,152600.0,37.0013,37.0013,36.9927,36.9927,152600.0
2015-03-23 13:45:00,42.95,42.95,42.92,42.94,206900.0,37.0013,37.0013,36.9754,36.9927,206900.0
2015-03-23 13:50:00,42.93,42.94,42.92,42.92,171700.0,36.9841,36.9927,36.9754,36.9754,171700.0
2015-03-23 13:55:00,42.92,42.95,42.91,42.92,282300.0,36.9754,37.0013,36.9668,36.9754,282300.0
2015-03-23 14:00:00,42.92,42.96,42.9,42.94,182600.0,36.9754,37.0099,36.9582,36.9927,182600.0
2015-03-23 14:05:00,42.94,42.98,42.94,42.97,177100.0,36.9927,37.0271,36.9927,37.0185,177100.0
2015-03-23 14:10:00,42.98,43.0,42.97,43.0,213300.0,37.0271,37.0444,37.0185,37.0444,213300.0
2015-03-23 14:15:00,43.0,43.03,42.98,42.98,186500.0,37.0444,37.0702,37.0271,37.0271,186500.0
2015-03-23 14:20:00,42.99,43.03,42.98,43.0,179400.0,37.0357,37.0702,37.0271,37.0444,179400.0
2015-03-23 14:25:00,43.0,43.03,43.0,43.02,117000.0,37.0444,37.0702,37.0444,37.0616,117000.0
2015-03-23 14:30:00,43.01,43.02,42.97,43.0,264000.0,37.053,37.0616,37.0185,37.0444,264000.0
2015-03-23 14:35:00,43.01,43.03,43.0,43.0,219700.0,37.053,37.0702,37.0444,37.0444,219700.0
2015-03-23 14:40:00,43.0,43.02,42.98,43.01,262300.0,37.0444,37.0616,37.0271,37.053,262300.0
2015-03-23 14:45:00,43.0,43.03,43.0,43.0,193900.0,37.0444,37.0702,37.0444,37.0444,193900.0
2015-03-23 14:50:00,43.01,43.01,42.97,42.98,169700.0,37.053,37.053,37.0185,37.0271,169700.0
2015-03-23 14:55:00,42.98,43.0,42.97,42.99,116000.0,37.0271,37.0444,37.0185,37.0357,116000.0
2015-03-23 15:00:00,42.98,43.01,42.97,43.01,214300.0,37.0271,37.053,37.0185,37.053,214300.0
2015-03-23 15:05:00,43.0,43.04,42.99,43.03,230200.0,37.0444,37.0788,37.0357,37.0702,230200.0
2015-03-23 15:10:00,43.03,43.04,42.97,42.98,221900.0,37.0702,37.0788,37.0185,37.0271,221900.0
2015-03-23 15:15:00,42.99,43.0,42.97,43.0,325200.0,37.0357,37.0444,37.0185,37.0444,325200.0
2015-03-23 15:20:00,42.99,43.01,42.98,43.0,142200.0,37.0357,37.053,37.0271,37.0444,142200.0
2015-03-23 15:25:00,43.0,43.01,42.99,42.99,419900.0,37.0444,37.053,37.0357,37.0357,419900.0
2015-03-23 15:30:00,43.0,43.01,42.99,43.0,219000.0,37.0444,37.053,37.0357,37.0444,219000.0
2015-03-23 15:35:00,43.0,43.0,42.97,42.98,174500.0,37.0444,37.0444,37.0185,37.0271,174500.0
2015-03-23 15:40:00,42.98,43.02,42.97,43.02,425800.0,37.0271,37.0616,37.0185,37.0616,425800.0
2015-03-23 15:45:00,43.01,43.03,43.0,43.02,359200.0,37.053,37.0702,37.0444,37.0616,359200.0
2015-03-23 15:50:00,43.03,43.03,42.91,42.92,1249600.0,37.0702,37.0702,36.9668,36.9754,1249600.0
2015-03-23 15:55:00,42.92,42.93,42.85,42.85,1550400.0,36.9754,36.9841,36.9151,36.9151,1550400.0
2015-03-24 09:30:00,42.95,43.01,42.75,42.93,982600.0,37.0013,37.053,36.829,36.9841,982600.0
2015-03-24 09:35:00,42.94,42.96,42.82,42.85,665400.0,36.9927,37.0099,36.8893,36.9151,665400.0
2015-03-24 09:40:00,42.85,42.86,42.75,42.85,310200.0,36.9151,36.9237,36.829,36.9151,310200.0
2015-03-24 09:45:00,42.84,42.9,42.83,42.84,286200.0,36.9065,36.9582,36.8979,36.9065,286200.0
2015-03-24 09:50:00,42.85,42.94,42.84,42.93,190900.0,36.9151,36.9927,36.9065,36.9841,190900.0
2015-03-24 09:55:00,42.93,42.98,42.9,42.97,188900.0,36.9841,37.0271,36.9582,37.0185,188900.0
2015-03-24 10:00:00,42.98,43.03,42.94,42.99,306500.0,37.0271,37.0702,36.9927,37.0357,306500.0
2015-03-24 10:05:00,42.99,43.02,42.98,43.01,134200.0,37.0357,37.0616,37.0271,37.053,134200.0
2015-03-24 10:10:00,43.02,43.05,42.97,43.02,178700.0,37.0616,37.0874,37.0185,37.0616,178700.0
2015-03-24 10:15:00,43.02,43.08,43.01,43.04,143600.0,37.0616,37.1133,37.053,37.0788,143600.0
2015-03-24 10:20:00,43.03,43.08,42.97,42.99,255500.0,37.0702,37.1133,37.0185,37.0357,255500.0
2015-03-24 10:25:00,42.98,43.04,42.98,43.04,112300.0,37.0271,37.0788,37.0271,37.0788,112300.0
2015-03-24 10:30:00,43.04,43.05,42.99,42.99,151600.0,37.0788,37.0874,37.0357,37.0357,151600.0
2015-03-24 10:35:00,42.99,43.01,42.95,42.97,258600.0,37.0357,37.053,37.0013,37.0185,258600.0
2015-03-24 10:40:00,42.98,43.04,42.97,43.03,557600.0,37.0271,37.0788,37.0185,37.0702,557600.0
2015-03-24 10:45:00,43.02,43.11,43.02,43.11,347900.0,37.0616,37.1391,37.0616,37.1391,347900.0
2015-03-24 10:50:00,43.11,43.13,43.08,43.12,484000.0,37.1391,37.1564,37.1133,37.1477,484000.0
2015-03-24 10:55:00,43.12,43.13,43.06,43.07,510300.0,37.1477,37.1564,37.096,37.1047,510300.0
2015-03-24 11:00:00,43.07,43.09,43.02,43.08,333200.0,37.1047,37.1219,37.0616,37.1133,333200.0
2015-03-24 11:05:00,43.08,43.13,43.08,43.09,484100.0,37.1133,37.1564,37.1133,37.1219,484100.0
2015-03-24 11:10:00,43.09,43.12,43.07,43.09,190200.0,37.1219,37.1477,37.1047,37.1219,190200.0
2015-03-24 11:15:00,43.09,43.14,43.08,43.12,177800.0,37.1219,37.165,37.1133,37.1477,177800.0
2015-03-24 11:20:00,43.12,43.14,43.1,43.11,272000.0,37.1477,37.165,37.1305,37.1391,272000.0
2015-03-24 11:25:00,43.12,43.12,43.1,43.11,109700.0,37.1477,37.1477,37.1305,37.1391,109700.0
2015-03-24 11:30:00,43.11,43.14,43.1,43.14,163900.0,37.1391,37.165,37.1305,37.165,163900.0
2015-03-24 11:35:00,43.14,43.16,43.12,43.13,170500.0,37.165,37.1822,37.1477,37.1564,170500.0
2015-03-24 11:40:00,43.13,43.15,43.11,43.14,141500.0,37.1564,37.1736,37.1391,37.165,141500.0
2015-03-24 11:45:00,43.14,43.17,43.13,43.17,95000.0,37.165,37.1908,37.1564,37.1908,95000.0
2015-03-24 11:50:00,43.17,43.17,43.14,43.16,248500.0,37.1908,37.1908,37.165,37.1822,248500.0
2015-03-24 11:55:00,43.16,43.17,43.07,43.07,188400.0,37.1822,37.1908,37.1047,37.1047,188400.0
2015-03-24 12:00:00,43.07,43.12,43.06,43.1,119800.0,37.1047,37.1477,37.096,37.1305,119800.0
2015-03-24 12:05:00,43.1,43.12,43.1,43.11,83600.0,37.1305,37.1477,37.1305,37.1391,83600.0
2015-03-24 12:10:00,43.11,43.14,43.1,43.13,166000.0,37.1391,37.165,37.1305,37.1564,166000.0
2015-03-24 12:15:00,43.13,43.17,43.13,43.16,221400.0,37.1564,37.1908,37.1564,37.1822,221400.0
2015-03-24 12:20:00,43.15,43.16,43.12,43.13,262200.0,37.1736,37.1822,37.1477,37.1564,262200.0
2015-03-24 12:25:00,43.13,43.14,43.11,43.14,269600.0,37.1564,37.165,37.1391,37.165,269600.0
2015-03-24 12:30:00,43.13,43.14,43.09,43.1,243400.0,37.1564,37.165,37.1219,37.1305,243400.0
2015-03-24 12:35:00,43.1,43.12,43.06,43.12,153500.0,37.1305,37.1477,37.096,37.1477,153500.0
2015-03-24 12:40:00,43.12,43.16,43.11,43.14,275600.0,37.1477,37.1822,37.1391,37.165,275600.0
2015-03-24 12:45:00,43.14,43.16,43.11,43.13,155400.0,37.165,37.1822,37.1391,37.1564,155400.0
2015-03-24 12:50:00,43.13,43.15,43.11,43.13,138500.0,37.1564,37.1736,37.1391,37.1564,138500.0
2015-03-24 12:55:00,43.12,43.15,43.1,43.12,202500.0,37.1477,37.1736,37.1305,37.1477,202500.0
2015-03-24 13:00:00,43.11,43.17,43.1,43.15,166200.0,37.1391,37.1908,37.1305,37.1736,166200.0
2015-03-24 13:05:00,43.14,43.16,43.13,43.14,128900.0,37.165,37.1822,37.1564,37.165,128900.0
2015-03-24 13:10:00,43.15,43.15,43.1,43.13,126500.0,37.1736,37.1736,37.1305,37.1564,126500.0
2015-03-24 13:15:00,43.13,43.17,43.12,43.16,151200.0,37.1564,37.1908,37.1477,37.1822,151200.0
2015-03-24 13:20:00,43.16,43.16,43.12,43.13,222400.0,37.1822,37.1822,37.1477,37.1564,222400.0
2015-03-24 13:25:00,43.13,43.14,43.09,43.12,397800.0,37.1564,37.165,37.1219,37.1477,397800.0
2015-03-24 13:30:00,43.12,43.12,43.06,43.08,146000.0,37.1477,37.1477,37.096,37.1133,146000.0
2015-03-24 13:35:00,43.09,43.09,43.07,43.09,270100.0,37.1219,37.1219,37.1047,37.1219,270100.0
2015-03-24 13:40:00,43.08,43.09,43.07,43.09,67200.0,37.1133,37.1219,37.1047,37.1219,67200.0
2015-03-24 13:45:00,43.08,43.1,43.03,43.06,315000.0,37.1133,37.1305,37.0702,37.096,315000.0
2015-03-24 13:50:00,43.07,43.11,43.05,43.09,153300.0,37.1047,37.1391,37.0874,37.1219,153300.0
2015-03-24 13:55:00,43.09,43.1,43.08,43.09,77800.0,37.1219,37.1305,37.1133,37.1219,77800.0
2015-03-24 14:00:00,43.08,43.09,43.02,43.04,185900.0,37.1133,37.1219,37.0616,37.0788,185900.0
2015-03-24 14:05:00,43.04,43.05,43.02,43.04,151800.0,37.0788,37.0874,37.0616,37.0788,151800.0
2015-03-24 14:10:00,43.04,43.06,43.02,43.02,234200.0,37.0788,37.096,37.0616,37.0616,234200.0
2015-03-24 14:15:00,43.04,43.05,43.03,43.03,420800.0,37.0788,37.0874,37.0702,37.0702,420800.0
2015-03-24 14:20:00,43.03,43.06,43.02,43.05,109200.0,37.0702,37.096,37.0616,37.0874,109200.0
2015-03-24 14:25:00,43.05,43.06,43.02,43.03,166500.0,37.0874,37.096,37.0616,37.0702,166500.0
2015-03-24 14:30:00,43.02,43.03,42.99,43.01,175100.0,37.0616,37.0702,37.0357,37.053,175100.0
2015-03-24 14:35:00,43.0,43.03,43.0,43.02,117800.0,37.0444,37.0702,37.0444,37.0616,117800.0
2015-03-24 14:40:00,43.02,43.03,42.99,43.02,209900.0,37.0616,37.0702,37.0357,37.0616,209900.0
2015-03-24 14:45:00,43.02,43.06,43.01,43.05,187200.0,37.0616,37.096,37.053,37.0874,187200.0
2015-03-24 14:50:00,43.05,43.06,43.04,43.05,149600.0,37.0874,37.096,37.0788,37.0874,149600.0
2015-03-24 14:55:00,43.06,43.06,43.04,43.05,251600.0,37.096,37.096,37.0788,37.0874,251600.0
2015-03-24 15:00:00,43.06,43.07,43.03,43.04,323700.0,37.096,37.1047,37.0702,37.0788,323700.0
2015-03-24 15:05:00,43.04,43.09,43.04,43.05,390100.0,37.0788,37.1219,37.0788,37.0874,390100.0
2015-03-24 15:10:00,43.05,43.06,43.02,43.02,385800.0,37.0874,37.096,37.0616,37.0616,385800.0
2015-03-24 15:15:00,43.02,43.04,43.02,43.02,251000.0,37.0616,37.0788,37.0616,37.0616,251000.0
2015-03-24 15:20:00,43.02,43.03,42.94,42.96,406100.0,37.0616,37.0702,36.9927,37.0099,406100.0
2015-03-24 15:25:00,42.97,42.99,42.94,42.96,214900.0,37.0185,37.0357,36.9927,37.0099,214900.0
2015-03-24 15:30:00,42.96,43.03,42.95,43.03,487100.0,37.0099,37.0702,37.0013,37.0702,487100.0
2015-03-24 15:35:00,43.03,43.04,43.0,43.01,343700.0,37.0702,37.0788,37.0444,37.053,343700.0
2015-03-24 15:40:00,43.02,43.04,42.97,42.98,353900.0,37.0616,37.0788,37.0185,37.0271,353900.0
2015-03-24 15:45:00,42.97,43.0,42.92,42.94,358500.0,37.0185,37.0444,36.9754,36.9927,358500.0
2015-03-24 15:50:00,42.94,42.99,42.92,42.92,778000.0,36.9927,37.0357,36.9754,36.9754,778000.0
2015-03-24 15:55:00,42.92,42.95,42.88,42.91,989100.0,36.9754,37.0013,36.941,36.9668,989100.0
2015-03-25 09:30:00,42.92,42.93,42.7,42.74,1325200.0,36.9754,36.9841,36.7859,36.8204,1325200.0
2015-03-25 09:35:00,42.74,42.74,42.56,42.64,430100.0,36.8204,36.8204,36.6653,36.7342,430100.0
2015-03-25 09:40:00,42.63,42.7,42.61,42.65,917900.0,36.7256,36.7859,36.7084,36.7428,917900.0
2015-03-25 09:45:00,42.65,42.66,42.4,42.4,1275400.0,36.7428,36.7515,36.5275,36.5275,1275400.0
2015-03-25 09:50:00,42.41,42.44,42.37,42.41,423300.0,36.5361,36.5619,36.5016,36.5361,423300.0
2015-03-25 09:55:00,42.41,42.41,42.3,42.37,635000.0,36.5361,36.5361,36.4413,36.5016,635000.0
2015-03-25 10:00:00,42.37,42.37,42.29,42.32,402800.0,36.5016,36.5016,36.4327,36.4585,402800.0
2015-03-25 10:05:00,42.32,42.35,42.26,42.29,415500.0,36.4585,36.4844,36.4069,36.4327,415500.0
2015-03-25 10:10:00,42.29,42.37,42.27,42.29,511600.0,36.4327,36.5016,36.4155,36.4327,511600.0
2015-03-25 10:15:00,42.29,42.33,42.28,42.29,302900.0,36.4327,36.4672,36.4241,36.4327,302900.0
2015-03-25 10:20:00,42.28,42.36,42.28,42.34,237700.0,36.4241,36.493,36.4241,36.4758,237700.0
2015-03-25 10:25:00,42.34,42.35,42.28,42.31,477500.0,36.4758,36.4844,36.4241,36.4499,477500.0
2015-03-25 10:30:00,42.3,42.32,42.25,42.25,236500.0,36.4413,36.4585,36.3982,36.3982,236500.0
2015-03-25 10:35:00,42.25,42.26,42.15,42.15,584000.0,36.3982,36.4069,36.3121,36.3121,584000.0
2015-03-25 10:40:00,42.16,42.21,42.1,42.14,444000.0,36.3207,36.3638,36.269,36.3035,444000.0
2015-03-25 10:45:00,42.13,42.14,42.09,42.13,416700.0,36.2949,36.3035,36.2604,36.2949,416700.0
2015-03-25 10:50:00,42.13,42.15,42.09,42.14,977600.0,36.2949,36.3121,36.2604,36.3035,977600.0
2015-03-25 10:55:00,42.14,42.14,42.0,42.08,613700.0,36.3035,36.3035,36.1829,36.2518,613700.0
2015-03-25 11:00:00,42.08,42.15,42.05,42.15,604400.0,36.2518,36.3121,36.2259,36.3121,604400.0
2015-03-25 11:05:00,42.15,42.16,42.04,42.06,530000.0,36.3121,36.3207,36.2173,36.2346,530000.0
2015-03-25 11:10:00,42.07,42.12,42.04,42.06,368000.0,36.2432,36.2862,36.2173,36.2346,368000.0
2015-03-25 11:15:00,42.06,42.07,41.95,42.03,800900.0,36.2346,36.2432,36.1398,36.2087,800900.0
2015-03-25 11:20:00,42.03,42.05,41.98,41.99,433500.0,36.2087,36.2259,36.1656,36.1742,433500.0
2015-03-25 11:25:00,41.98,42.04,41.98,42.0,300600.0,36.1656,36.2173,36.1656,36.1829,300600.0
2015-03-25 11:30:00,42.0,42.0,41.83,41.84,653200.0,36.1829,36.1829,36.0364,36.045,653200.0
2015-03-25 11:35:00,41.84,41.89,41.67,41.69,886200.0,36.045,36.0881,35.8986,35.9158,886200.0
2015-03-25 11:40:00,41.69,41.7,41.62,41.68,645000.0,35.9158,35.9244,35.8555,35.9072,645000.0
2015-03-25 11:45:00,41.68,41.73,41.64,41.67,577400.0,35.9072,35.9503,35.8727,35.8986,577400.0
2015-03-25 11:50:00,41.67,41.73,41.62,41.63,951700.0,35.8986,35.9503,35.8555,35.8641,951700.0
2015-03-25 11:55:00,41.64,41.71,41.58,41.71,372700.0,35.8727,35.933,35.821,35.933,372700.0
2015-03-25 12:00:00,41.71,41.76,41.66,41.72,540800.0,35.933,35.9761,35.89,35.9416,540800.0
2015-03-25 12:05:00,41.72,41.73,41.68,41.71,349700.0,35.9416,35.9503,35.9072,35.933,349700.0
2015-03-25 12:10:00,41.71,41.81,41.68,41.78,437600.0,35.933,36.0192,35.9072,35.9933,437600.0
2015-03-25 12:15:00,41.78,41.82,41.7,41.72,634500.0,35.9933,36.0278,35.9244,35.9416,634500.0
2015-03-25 12:20:00,41.73,41.76,41.67,41.68,834400.0,35.9503,35.9761,35.8986,35.9072,834400.0
2015-03-25 12:25:00,41.68,41.75,41.65,41.74,152200.0,35.9072,35.9675,35.8813,35.9589,152200.0
2015-03-25 12:30:00,41.73,41.78,41.71,41.77,913700.0,35.9503,35.9933,35.933,35.9847,913700.0
2015-03-25 12:35:00,41.77,41.85,41.74,41.83,495400.0,35.9847,36.0536,35.9589,36.0364,495400.0
2015-03-25 12:40:00,41.82,41.89,41.74,41.82,657300.0,36.0278,36.0881,35.9589,36.0278,657300.0
2015-03-25 12:45:00,41.81,41.87,41.8,41.82,300800.0,36.0192,36.0709,36.0106,36.0278,300800.0
2015-03-25 12:50:00,41.83,41.85,41.79,41.8,286600.0,36.0364,36.0536,36.0019,36.0106,286600.0
2015-03-25 12:55:00,41.81,41.86,41.8,41.86,220900.0,36.0192,36.0623,36.0106,36.0623,220900.0
2015-03-25 13:00:00,41.86,41.88,41.83,41.85,275100.0,36.0623,36.0795,36.0364,36.0536,275100.0
2015-03-25 13:05:00,41.85,41.86,41.82,41.85,240500.0,36.0536,36.0623,36.0278,36.0536,240500.0
2015-03-25 13:10:00,41.85,41.85,41.73,41.79,282600.0,36.0536,36.0536,35.9503,36.0019,282600.0
2015-03-25 13:15:00,41.79,41.79,41.68,41.73,273200.0,36.0019,36.0019,35.9072,35.9503,273200.0
2015-03-25 13:20:00,41.73,41.74,41.64,41.69,250600.0,35.9503,35.9589,35.8727,35.9158,250600.0
2015-03-25 13:25:00,41.68,41.77,41.68,41.73,304500.0,35.9072,35.9847,35.9072,35.9503,304500.0
2015-03-25 13:30:00,41.74,41.75,41.69,41.69,209200.0,35.9589,35.9675,35.9158,35.9158,209200.0
2015-03-25 13:35:00,41.69,41.76,41.65,41.76,297700.0,35.9158,35.9761,35.8813,35.9761,297700.0
2015-03-25 13:40:00,41.76,41.84,41.75,41.83,351400.0,35.9761,36.045,35.9675,36.0364,351400.0
2015-03-25 13:45:00,41.84,41.88,41.79,41.85,467300.0,36.045,36.0795,36.0019,36.0536,467300.0
2015-03-25 13:50:00,41.85,41.87,41.78,41.79,193600.0,36.0536,36.0709,35.9933,36.0019,193600.0
2015-03-25 13:55:00,41.8,41.8,41.72,41.72,224100.0,36.0106,36.0106,35.9416,35.9416,224100.0
2015-03-25 14:00:00,41.72,41.74,41.67,41.73,278200.0,35.9416,35.9589,35.8986,35.9503,278200.0
2015-03-25 14:05:00,41.74,41.74,41.64,41.64,285900.0,35.9589,35.9589,35.8727,35.8727,285900.0
2015-03-25 14:10:00,41.65,41.7,41.64,41.67,334200.0,35.8813,35.9244,35.8727,35.8986,334200.0
2015-03-25 14:15:00,41.67,41.73,41.65,41.7,265300.0,35.8986,35.9503,35.8813,35.9244,265300.0
2015-03-25 14:20:00,41.7,41.72,41.64,41.68,295200.0,35.9244,35.9416,35.8727,35.9072,295200.0
2015-03-25 14:25:00,41.68,41.71,41.64,41.69,218400.0,35.9072,35.933,35.8727,35.9158,218400.0
2015-03-25 14:30:00,41.7,41.71,41.62,41.66,326600.0,35.9244,35.933,35.8555,35.89,326600.0
2015-03-25 14:35:00,41.66,41.69,41.61,41.62,233500.0,35.89,35.9158,35.8469,35.8555,233500.0
2015-03-25 14:40:00,41.62,41.63,41.58,41.59,359400.0,35.8555,35.8641,35.821,35.8296,359400.0
2015-03-25 14:45:00,41.58,41.6,41.54,41.57,731400.0,35.821,35.8383,35.7866,35.8124,731400.0
2015-03-25 14:50:00,41.57,41.63,41.56,41.62,434600.0,35.8124,35.8641,35.8038,35.8555,434600.0
2015-03-25 14:55:00,41.62,41.64,41.55,41.55,216700.0,35.8555,35.8727,35.7952,35.7952,216700.0
2015-03-25 15:00:00,41.55,41.59,41.54,41.57,318700.0,35.7952,35.8296,35.7866,35.8124,318700.0
2015-03-25 15:05:00,41.57,41.58,41.53,41.55,338500.0,35.8124,35.821,35.778,35.7952,338500.0
2015-03-25 15:10:00,41.56,41.65,41.54,41.65,336500.0,35.8038,35.8813,35.7866,35.8813,336500.0
2015-03-25 15:15:00,41.65,41.65,41.61,41.63,414500.0,35.8813,35.8813,35.8469,35.8641,414500.0
2015-03-25 15:20:00,41.64,41.64,41.55,41.59,317600.0,35.8727,35.8727,35.7952,35.8296,317600.0
2015-03-25 15:25:00,41.59,41.59,41.52,41.52,354900.0,35.8296,35.8296,35.7693,35.7693,354900.0
2015-03-25 15:30:00,41.53,41.55,41.5,41.55,586200.0,35.778,35.7952,35.7521,35.7952,586200.0
2015-03-25 15:35:00,41.54,41.56,41.52,41.55,351900.0,35.7866,35.8038,35.7693,35.7952,351900.0
2015-03-25 15:40:00,41.55,41.55,41.5,41.53,608000.0,35.7952,35.7952,35.7521,35.778,608000.0
2015-03-25 15:45:00,41.52,41.53,41.45,41.49,801800.0,35.7693,35.778,35.709,35.7435,801800.0
2015-03-25 15:50:00,41.48,41.49,41.44,41.47,961900.0,35.7349,35.7435,35.7004,35.7263,961900.0
2015-03-25 15:55:00,41.47,41.54,41.46,41.46,1905400.0,35.7263,35.7866,35.7177,35.7177,1905400.0
2015-03-26 09:30:00,41.22,41.42,41.1,41.23,1479900.0,35.5109,35.6832,35.4075,35.5195,1479900.0
2015-03-26 09:35:00,41.23,41.25,41.09,41.21,784200.0,35.5195,35.5367,35.3989,35.5023,784200.0
2015-03-26 09:40:00,41.21,41.32,41.18,41.26,551300.0,35.5023,35.597,35.4764,35.5454,551300.0
2015-03-26 09:45:00,41.26,41.3,41.21,41.25,619800.0,35.5454,35.5798,35.5023,35.5367,619800.0
2015-03-26 09:50:00,41.25,41.29,41.18,41.19,758100.0,35.5367,35.5712,35.4764,35.4851,758100.0
2015-03-26 09:55:00,41.19,41.19,41.04,41.08,589900.0,35.4851,35.4851,35.3558,35.3903,589900.0
2015-03-26 10:00:00,41.08,41.11,41.01,41.02,645300.0,35.3903,35.4161,35.33,35.3386,645300.0
2015-03-26 10:05:00,41.03,41.04,40.92,40.97,928800.0,35.3472,35.3558,35.2524,35.2955,928800.0
2015-03-26 10:10:00,40.98,40.99,40.94,40.95,655600.0,35.3041,35.3128,35.2697,35.2783,655600.0
2015-03-26 10:15:00,40.95,41.0,40.92,41.0,410300.0,35.2783,35.3214,35.2524,35.3214,410300.0
2015-03-26 10:20:00,41.0,41.03,40.96,40.99,624800.0,35.3214,35.3472,35.2869,35.3128,624800.0
2015-03-26 10:25:00,41.0,41.06,40.96,41.05,642500.0,35.3214,35.3731,35.2869,35.3644,642500.0
2015-03-26 10:30:00,41.04,41.09,40.98,41.03,541500.0,35.3558,35.3989,35.3041,35.3472,541500.0
2015-03-26 10:35:00,41.04,41.08,41.02,41.03,551900.0,35.3558,35.3903,35.3386,35.3472,551900.0
2015-03-26 10:40:00,41.03,41.14,41.02,41.12,914500.0,35.3472,35.442,35.3386,35.4247,914500.0
2015-03-26 10:45:00,41.13,41.15,41.07,41.13,278900.0,35.4334,35.4506,35.3817,35.4334,278900.0
2015-03-26 10:50:00,41.13,41.19,41.08,41.09,425600.0,35.4334,35.4851,35.3903,35.3989,425600.0
2015-03-26 10:55:00,41.09,41.26,41.04,41.24,586800.0,35.3989,35.5454,35.3558,35.5281,586800.0
2015-03-26 11:00:00,41.24,41.25,41.18,41.23,404700.0,35.5281,35.5367,35.4764,35.5195,404700.0
2015-03-26 11:05:00,41.23,41.3,41.23,41.28,542800.0,35.5195,35.5798,35.5195,35.5626,542800.0
2015-03-26 11:10:00,41.28,41.29,41.2,41.23,397600.0,35.5626,35.5712,35.4937,35.5195,397600.0
2015-03-26 11:15:00,41.23,41.31,41.2,41.22,407600.0,35.5195,35.5884,35.4937,35.5109,407600.0
2015-03-26 11:20:00,41.22,41.27,41.2,41.26,217300.0,35.5109,35.554,35.4937,35.5454,217300.0
2015-03-26 11:25:00,41.26,41.32,41.24,41.29,246100.0,35.5454,35.597,35.5281,35.5712,246100.0
2015-03-26 11:30:00,41.29,41.37,41.26,41.37,319100.0,35.5712,35.6401,35.5454,35.6401,319100.0
2015-03-26 11:35:00,41.37,41.4,41.34,41.39,272400.0,35.6401,35.666,35.6143,35.6573,272400.0
2015-03-26 11:40:00,41.39,41.52,41.37,41.46,710700.0,35.6573,35.7693,35.6401,35.7177,710700.0
2015-03-26 11:45:00,41.47,41.48,41.4,41.47,332900.0,35.7263,35.7349,35.666,35.7263,332900.0
2015-03-26 11:50:00,41.47,41.48,41.4,41.45,203300.0,35.7263,35.7349,35.666,35.709,203300.0
2015-03-26 11:55:00,41.45,41.52,41.43,41.51,278900.0,35.709,35.7693,35.6918,35.7607,278900.0
2015-03-26 12:00:00,41.52,41.54,41.49,41.52,252300.0,35.7693,35.7866,35.7435,35.7693,252300.0
2015-03-26 12:05:00,41.51,41.54,41.46,41.48,294700.0,35.7607,35.7866,35.7177,35.7349,294700.0
2015-03-26 12:10:00,41.49,41.54,41.44,41.53,254700.0,35.7435,35.7866,35.7004,35.778,254700.0
2015-03-26 12:15:00,41.54,41.57,41.48,41.51,276800.0,35.7866,35.8124,35.7349,35.7607,276800.0
2015-03-26 12:20:00,41.51,41.51,41.33,41.33,451400.0,35.7607,35.7607,35.6057,35.6057,451400.0
2015-03-26 12:25:00,41.33,41.36,41.32,41.33,323800.0,35.6057,35.6315,35.597,35.6057,323800.0
2015-03-26 12:30:00,41.34,41.35,41.31,41.35,524900.0,35.6143,35.6229,35.5884,35.6229,524900.0
2015-03-26 12:35:00,41.35,41.41,41.34,41.41,324000.0,35.6229,35.6746,35.6143,35.6746,324000.0
2015-03-26 12:40:00,41.41,41.41,41.37,41.39,198900.0,35.6746,35.6746,35.6401,35.6573,198900.0
2015-03-26 12:45:00,41.39,41.44,41.38,41.41,221600.0,35.6573,35.7004,35.6487,35.6746,221600.0
2015-03-26 12:50:00,41.41,41.46,41.41,41.45,215100.0,35.6746,35.7177,35.6746,35.709,215100.0
2015-03-26 12:55:00,41.46,41.46,41.38,41.41,494200.0,35.7177,35.7177,35.6487,35.6746,494200.0
2015-03-26 13:00:00,41.4,41.41,41.35,41.37,356900.0,35.666,35.6746,35.6229,35.6401,356900.0
2015-03-26 13:05:00,41.37,41.42,41.37,41.42,212100.0,35.6401,35.6832,35.6401,35.6832,212100.0
2015-03-26 13:10:00,41.42,41.43,41.33,41.38,272500.0,35.6832,35.6918,35.6057,35.6487,272500.0
2015-03-26 13:15:00,41.38,41.4,41.33,41.4,156800.0,35.6487,35.666,35.6057,35.666,156800.0
2015-03-26 13:20:00,41.39,41.41,41.36,41.4,175600.0,35.6573,35.6746,35.6315,35.666,175600.0
2015-03-26 13:25:00,41.41,41.45,41.39,41.44,150200.0,35.6746,35.709,35.6573,35.7004,150200.0
2015-03-26 13:30:00,41.43,41.52,41.42,41.48,222100.0,35.6918,35.7693,35.6832,35.7349,222100.0
2015-03-26 13:35:00,41.47,41.48,41.44,41.46,141800.0,35.7263,35.7349,35.7004,35.7177,141800.0
2015-03-26 13:40:00,41.47,41.54,41.46,41.51,451300.0,35.7263,35.7866,35.7177,35.7607,451300.0
2015-03-26 13:45:00,41.5,41.53,41.49,41.51,175900.0,35.7521,35.778,35.7435,35.7607,175900.0
2015-03-26 13:50:00,41.5,41.53,41.49,41.53,191000.0,35.7521,35.778,35.7435,35.778,191000.0
2015-03-26 13:55:00,41.52,41.61,41.51,41.55,629400.0,35.7693,35.8469,35.7607,35.7952,629400.0
2015-03-26 14:00:00,41.55,41.56,41.51,41.53,150400.0,35.7952,35.8038,35.7607,35.778,150400.0
2015-03-26 14:05:00,41.52,41.53,41.43,41.44,193900.0,35.7693,35.778,35.6918,35.7004,193900.0
2015-03-26 14:10:00,41.44,41.47,41.38,41.41,272700.0,35.7004,35.7263,35.6487,35.6746,272700.0
2015-03-26 14:15:00,41.41,41.47,41.4,41.46,140100.0,35.6746,35.7263,35.666,35.7177,140100.0
2015-03-26 14:20:00,41.46,41.46,41.41,41.43,159400.0,35.7177,35.7177,35.6746,35.6918,159400.0
2015-03-26 14:25:00,41.44,41.44,41.37,41.38,664100.0,35.7004,35.7004,35.6401,35.6487,664100.0
2015-03-26 14:30:00,41.38,41.4,41.36,41.36,395400.0,35.6487,35.666,35.6315,35.6315,395400.0
2015-03-26 14:35:00,41.37,41.41,41.35,41.36,197200.0,35.6401,35.6746,35.6229,35.6315,197200.0
2015-03-26 14:40:00,41.36,41.41,41.36,41.37,287500.0,35.6315,35.6746,35.6315,35.6401,287500.0
2015-03-26 14:45:00,41.38,41.38,41.3,41.31,166200.0,35.6487,35.6487,35.5798,35.5884,166200.0
2015-03-26 14:50:00,41.31,41.36,41.26,41.36,375900.0,35.5884,35.6315,35.5454,35.6315,375900.0
2015-03-26 14:55:00,41.35,41.36,41.26,41.28,288200.0,35.6229,35.6315,35.5454,35.5626,288200.0
2015-03-26 15:00:00,41.28,41.31,41.26,41.28,447000.0,35.5626,35.5884,35.5454,35.5626,447000.0
2015-03-26 15:05:00,41.28,41.31,41.25,41.27,315300.0,35.5626,35.5884,35.5367,35.554,315300.0
2015-03-26 15:10:00,41.27,41.29,41.25,41.26,214300.0,35.554,35.5712,35.5367,35.5454,214300.0
2015-03-26 15:15:00,41.26,41.27,41.2,41.21,493000.0,35.5454,35.554,35.4937,35.5023,493000.0
2015-03-26 15:20:00,41.2,41.24,41.2,41.23,297000.0,35.4937,35.5281,35.4937,35.5195,297000.0
2015-03-26 15:25:00,41.23,41.27,41.22,41.25,464300.0,35.5195,35.554,35.5109,35.5367,464300.0
2015-03-26 15:30:00,41.26,41.34,41.23,41.33,332600.0,35.5454,35.6143,35.5195,35.6057,332600.0
2015-03-26 15:35:00,41.34,41.35,41.27,41.28,568600.0,35.6143,35.6229,35.554,35.5626,568600.0
2015-03-26 15:40:00,41.29,41.29,41.2,41.21,681100.0,35.5712,35.5712,35.4937,35.5023,681100.0
2015-03-26 15:45:00,41.2,41.27,41.2,41.27,855600.0,35.4937,35.554,35.4937,35.554,855600.0
2015-03-26 15:50:00,41.26,41.3,41.21,41.22,720400.0,35.5454,35.5798,35.5023,35.5109,720400.0
2015-03-26 15:55:00,41.22,41.23,41.17,41.2,1246100.0,35.5109,35.5195,35.4678,35.4937,1246100.0
2015-03-27 09:30:00,41.12,41.27,41.06,41.22,1167700.0,35.4247,35.554,35.3731,35.5109,1167700.0
2015-03-27 09:35:00,41.23,41.35,41.2,41.2,543700.0,35.5195,35.6229,35.4937,35.4937,543700.0
2015-03-27 09:40:00,41.2,41.25,41.16,41.2,391900.0,35.4937,35.5367,35.4592,35.4937,391900.0
2015-03-27 09:45:00,41.2,41.29,41.17,41.28,301700.0,35.4937,35.5712,35.4678,35.5626,301700.0
2015-03-27 09:50:00,41.29,41.43,41.27,41.38,360600.0,35.5712,35.6918,35.554,35.6487,360600.0
2015-03-27 09:55:00,41.37,41.37,41.28,41.33,258900.0,35.6401,35.6401,35.5626,35.6057,258900.0
2015-03-27 10:00:00,41.33,41.35,41.29,41.31,225800.0,35.6057,35.6229,35.5712,35.5884,225800.0
2015-03-27 10:05:00,41.32,41.33,41.26,41.31,331700.0,35.597,35.6057,35.5454,35.5884,331700.0
2015-03-27 10:10:00,41.3,41.3,41.05,41.07,1006600.0,35.5798,35.5798,35.3644,35.3817,1006600.0
2015-03-27 10:15:00,41.08,41.09,41.0,41.02,774400.0,35.3903,35.3989,35.3214,35.3386,774400.0
2015-03-27 10:20:00,41.02,41.09,40.98,41.05,709900.0,35.3386,35.3989,35.3041,35.3644,709900.0
2015-03-27 10:25:00,41.06,41.07,40.98,40.99,311700.0,35.3731,35.3817,35.3041,35.3128,311700.0
2015-03-27 10:30:00,40.99,41.01,40.92,40.94,341600.0,35.3128,35.33,35.2524,35.2697,341600.0
2015-03-27 10:35:00,40.94,41.04,40.93,41.02,496100.0,35.2697,35.3558,35.2611,35.3386,496100.0
2015-03-27 10:40:00,41.01,41.07,41.0,41.02,331100.0,35.33,35.3817,35.3214,35.3386,331100.0
2015-03-27 10:45:00,41.02,41.03,40.97,41.0,387200.0,35.3386,35.3472,35.2955,35.3214,387200.0
2015-03-27 10:50:00,41.0,41.03,40.98,41.01,242300.0,35.3214,35.3472,35.3041,35.33,242300.0
2015-03-27 10:55:00,41.01,41.03,40.98,41.03,286800.0,35.33,35.3472,35.3041,35.3472,286800.0
2015-03-27 11:00:00,41.02,41.06,41.0,41.04,252200.0,35.3386,35.3731,35.3214,35.3558,252200.0
2015-03-27 11:05:00,41.03,41.11,41.03,41.09,487000.0,35.3472,35.4161,35.3472,35.3989,487000.0
2015-03-27 11:10:00,41.08,41.12,41.07,41.09,231000.0,35.3903,35.4247,35.3817,35.3989,231000.0
2015-03-27 11:15:00,41.09,41.11,41.05,41.06,314700.0,35.3989,35.4161,35.3644,35.3731,314700.0
2015-03-27 11:20:00,41.06,41.1,41.05,41.06,184800.0,35.3731,35.4075,35.3644,35.3731,184800.0
2015-03-27 11:25:00,41.05,41.07,40.98,41.0,256700.0,35.3644,35.3817,35.3041,35.3214,256700.0
2015-03-27 11:30:00,41.0,41.04,40.99,41.02,83800.0,35.3214,35.3558,35.3128,35.3386,83800.0
2015-03-27 11:35:00,41.02,41.03,40.98,40.99,212800.0,35.3386,35.3472,35.3041,35.3128,212800.0
2015-03-27 11:40:00,40.98,41.0,40.97,41.0,215900.0,35.3041,35.3214,35.2955,35.3214,215900.0
2015-03-27 11:45:00,41.0,41.0,40.98,41.0,89300.0,35.3214,35.3214,35.3041,35.3214,89300.0
2015-03-27 11:50:00,40.99,41.0,40.95,40.96,349500.0,35.3128,35.3214,35.2783,35.2869,349500.0
2015-03-27 11:55:00,40.96,40.97,40.92,40.94,412500.0,35.2869,35.2955,35.2524,35.2697,412500.0
2015-03-27 12:00:00,40.94,40.95,40.91,40.94,402800.0,35.2697,35.2783,35.2438,35.2697,402800.0
2015-03-27 12:05:00,40.94,40.97,40.92,40.97,126900.0,35.2697,35.2955,35.2524,35.2955,126900.0
2015-03-27 12:10:00,40.97,40.99,40.95,40.99,413300.0,35.2955,35.3128,35.2783,35.3128,413300.0
2015-03-27 12:15:00,41.0,41.0,40.97,40.98,151100.0,35.3214,35.3214,35.2955,35.3041,151100.0
2015-03-27 12:20:00,40.98,41.0,40.97,40.98,146900.0,35.3041,35.3214,35.2955,35.3041,146900.0
2015-03-27 12:25:00,40.99,41.0,40.95,40.97,210800.0,35.3128,35.3214,35.2783,35.2955,210800.0
2015-03-27 12:30:00,40.97,41.01,40.96,40.99,151600.0,35.2955,35.33,35.2869,35.3128,151600.0
2015-03-27 12:35:00,41.0,41.01,40.96,40.98,158600.0,35.3214,35.33,35.2869,35.3041,158600.0
2015-03-27 12:40:00,40.98,41.0,40.97,40.98,166000.0,35.3041,35.3214,35.2955,35.3041,166000.0
2015-03-27 12:45:00,40.98,40.99,40.94,40.97,121000.0,35.3041,35.3128,35.2697,35.2955,121000.0
2015-03-27 12:50:00,40.97,40.98,40.93,40.95,203800.0,35.2955,35.3041,35.2611,35.2783,203800.0
2015-03-27 12:55:00,40.94,40.97,40.94,40.95,368800.0,35.2697,35.2955,35.2697,35.2783,368800.0
2015-03-27 13:00:00,40.95,40.95,40.93,40.95,168800.0,35.2783,35.2783,35.2611,35.2783,168800.0
2015-03-27 13:05:00,40.95,40.95,40.91,40.93,196900.0,35.2783,35.2783,35.2438,35.2611,196900.0
2015-03-27 13:10:00,40.93,40.93,40.91,40.93,119700.0,35.2611,35.2611,35.2438,35.2611,119700.0
2015-03-27 13:15:00,40.93,40.93,40.88,40.89,140600.0,35.2611,35.2611,35.218,35.2266,140600.0
2015-03-27 13:20:00,40.89,40.92,40.88,40.91,141600.0,35.2266,35.2524,35.218,35.2438,141600.0
2015-03-27 13:25:00,40.91,40.93,40.9,40.91,122600.0,35.2438,35.2611,35.2352,35.2438,122600.0
2015-03-27 13:30:00,40.9,40.95,40.9,40.95,93900.0,35.2352,35.2783,35.2352,35.2783,93900.0
2015-03-27 13:35:00,40.95,40.96,40.93,40.94,176200.0,35.2783,35.2869,35.2611,35.2697,176200.0
2015-03-27 13:40:00,40.94,40.96,40.92,40.93,155200.0,35.2697,35.2869,35.2524,35.2611,155200.0
2015-03-27 13:45:00,40.93,40.95,40.89,40.92,207900.0,35.2611,35.2783,35.2266,35.2524,207900.0
2015-03-27 13:50:00,40.92,40.94,40.9,40.94,128400.0,35.2524,35.2697,35.2352,35.2697,128400.0
2015-03-27 13:55:00,40.94,40.97,40.93,40.95,155900.0,35.2697,35.2955,35.2611,35.2783,155900.0
2015-03-27 14:00:00,40.96,40.97,40.94,40.95,138500.0,35.2869,35.2955,35.2697,35.2783,138500.0
2015-03-27 14:05:00,40.94,40.95,40.88,40.91,343600.0,35.2697,35.2783,35.218,35.2438,343600.0
2015-03-27 14:10:00,40.91,40.95,40.9,40.9,350800.0,35.2438,35.2783,35.2352,35.2352,350800.0
2015-03-27 14:15:00,40.9,40.94,40.9,40.93,140100.0,35.2352,35.2697,35.2352,35.2611,140100.0
2015-03-27 14:20:00,40.92,40.96,40.92,40.95,93500.0,35.2524,35.2869,35.2524,35.2783,93500.0
2015-03-27 14:25:00,40.94,40.97,40.94,40.95,161400.0,35.2697,35.2955,35.2697,35.2783,161400.0
2015-03-27 14:30:00,40.95,40.96,40.93,40.94,172300.0,35.2783,35.2869,35.2611,35.2697,172300.0
2015-03-27 14:35:00,40.93,40.94,40.89,40.89,217700.0,35.2611,35.2697,35.2266,35.2266,217700.0
2015-03-27 14:40:00,40.9,40.93,40.89,40.92,259200.0,35.2352,35.2611,35.2266,35.2524,259200.0
2015-03-27 14:45:00,40.91,40.92,40.89,40.9,168800.0,35.2438,35.2524,35.2266,35.2352,168800.0
2015-03-27 14:50:00,40.9,40.91,40.88,40.88,389500.0,35.2352,35.2438,35.218,35.218,389500.0
2015-03-27 14:55:00,40.88,40.9,40.88,40.9,152400.0,35.218,35.2352,35.218,35.2352,152400.0
2015-03-27 15:00:00,40.9,40.91,40.89,40.91,342000.0,35.2352,35.2438,35.2266,35.2438,342000.0
2015-03-27 15:05:00,40.91,40.91,40.85,40.86,435900.0,35.2438,35.2438,35.1921,35.2008,435900.0
2015-03-27 15:10:00,40.85,40.87,40.83,40.87,230200.0,35.1921,35.2094,35.1749,35.2094,230200.0
2015-03-27 15:15:00,40.87,40.88,40.83,40.87,272200.0,35.2094,35.218,35.1749,35.2094,272200.0
2015-03-27 15:20:00,40.87,40.89,40.86,40.89,359000.0,35.2094,35.2266,35.2008,35.2266,359000.0
2015-03-27 15:25:00,40.89,40.91,40.88,40.9,240100.0,35.2266,35.2438,35.218,35.2352,240100.0
2015-03-27 15:30:00,40.89,40.91,40.86,40.91,527100.0,35.2266,35.2438,35.2008,35.2438,527100.0
2015-03-27 15:35:00,40.91,40.94,40.89,40.94,887700.0,35.2438,35.2697,35.2266,35.2697,887700.0
2015-03-27 15:40:00,40.93,40.95,40.86,40.91,1328500.0,35.2611,35.2783,35.2008,35.2438,1328500.0
2015-03-27 15:45:00,40.91,40.93,40.87,40.91,993200.0,35.2438,35.2611,35.2094,35.2438,993200.0
2015-03-27 15:50:00,40.91,41.04,40.9,41.02,1575600.0,35.2438,35.3558,35.2352,35.3386,1575600.0
2015-03-27 15:55:00,41.02,41.11,40.94,41.0,3320900.0,35.3386,35.4161,35.2697,35.3214,3320900.0
2015-03-30 09:30:00,41.22,41.54,41.08,41.41,1167200.0,35.5109,35.7866,35.3903,35.6746,1167200.0
2015-03-30 09:35:00,41.42,41.45,41.32,41.4,580500.0,35.6832,35.709,35.597,35.666,580500.0
2015-03-30 09:40:00,41.4,41.45,41.28,41.33,871200.0,35.666,35.709,35.5626,35.6057,871200.0
2015-03-30 09:45:00,41.34,41.45,41.33,41.43,620600.0,35.6143,35.709,35.6057,35.6918,620600.0
2015-03-30 09:50:00,41.43,41.49,41.41,41.45,491700.0,35.6918,35.7435,35.6746,35.709,491700.0
2015-03-30 09:55:00,41.44,41.45,41.4,41.44,355300.0,35.7004,35.709,35.666,35.7004,355300.0
2015-03-30 10:00:00,41.45,41.47,41.42,41.42,701300.0,35.709,35.7263,35.6832,35.6832,701300.0
2015-03-30 10:05:00,41.43,41.43,41.36,41.38,381700.0,35.6918,35.6918,35.6315,35.6487,381700.0
2015-03-30 10:10:00,41.38,41.42,41.35,41.35,233700.0,35.6487,35.6832,35.6229,35.6229,233700.0
2015-03-30 10:15:00,41.36,41.4,41.33,41.38,267500.0,35.6315,35.666,35.6057,35.6487,267500.0
2015-03-30 10:20:00,41.38,41.38,41.25,41.27,441300.0,35.6487,35.6487,35.5367,35.554,441300.0
2015-03-30 10:25:00,41.27,41.27,41.21,41.23,320900.0,35.554,35.554,35.5023,35.5195,320900.0
2015-03-30 10:30:00,41.24,41.32,41.23,41.27,288400.0,35.5281,35.597,35.5195,35.554,288400.0
2015-03-30 10:35:00,41.27,41.3,41.23,41.25,285200.0,35.554,35.5798,35.5195,35.5367,285200.0
2015-03-30 10:40:00,41.25,41.26,41.21,41.23,405900.0,35.5367,35.5454,35.5023,35.5195,405900.0
2015-03-30 10:45:00,41.24,41.29,41.23,41.27,303000.0,35.5281,35.5712,35.5195,35.554,303000.0
2015-03-30 10:50:00,41.27,41.3,41.25,41.3,238900.0,35.554,35.5798,35.5367,35.5798,238900.0
2015-03-30 10:55:00,41.29,41.34,41.28,41.33,223800.0,35.5712,35.6143,35.5626,35.6057,223800.0
2015-03-30 11:00:00,41.33,41.34,41.28,41.28,154900.0,35.6057,35.6143,35.5626,35.5626,154900.0
2015-03-30 11:05:00,41.3,41.31,41.22,41.22,249200.0,35.5798,35.5884,35.5109,35.5109,249200.0
2015-03-30 11:10:00,41.23,41.23,41.19,41.21,381500.0,35.5195,35.5195,35.4851,35.5023,381500.0
2015-03-30 11:15:00,41.21,41.27,41.2,41.24,290300.0,35.5023,35.554,35.4937,35.5281,290300.0
2015-03-30 11:20:00,41.25,41.28,41.22,41.22,194100.0,35.5367,35.5626,35.5109,35.5109,194100.0
2015-03-30 11:25:00,41.22,41.29,41.22,41.28,166700.0,35.5109,35.5712,35.5109,35.5626,166700.0
2015-03-30 11:30:00,41.27,41.29,41.25,41.26,278600.0,35.554,35.5712,35.5367,35.5454,278600.0
2015-03-30 11:35:00,41.25,41.31,41.25,41.3,156100.0,35.5367,35.5884,35.5367,35.5798,156100.0
2015-03-30 11:40:00,41.3,41.33,41.27,41.28,727400.0,35.5798,35.6057,35.554,35.5626,727400.0
2015-03-30 11:45:00,41.28,41.3,41.25,41.27,188000.0,35.5626,35.5798,35.5367,35.554,188000.0
2015-03-30 11:50:00,41.26,41.27,41.23,41.25,194600.0,35.5454,35.554,35.5195,35.5367,194600.0
2015-03-30 11:55:00,41.24,41.3,41.22,41.29,283200.0,35.5281,35.5798,35.5109,35.5712,283200.0
2015-03-30 12:00:00,41.3,41.32,41.27,41.29,333100.0,35.5798,35.597,35.554,35.5712,333100.0
2015-03-30 12:05:00,41.29,41.32,41.26,41.31,164600.0,35.5712,35.597,35.5454,35.5884,164600.0
2015-03-30 12:10:00,41.3,41.31,41.27,41.29,253800.0,35.5798,35.5884,35.554,35.5712,253800.0
2015-03-30 12:15:00,41.29,41.36,41.28,41.3,278900.0,35.5712,35.6315,35.5626,35.5798,278900.0
2015-03-30 12:20:00,41.31,41.36,41.3,41.36,158800.0,35.5884,35.6315,35.5798,35.6315,158800.0
2015-03-30 12:25:00,41.35,41.36,41.33,41.36,242100.0,35.6229,35.6315,35.6057,35.6315,242100.0
2015-03-30 12:30:00,41.35,41.36,41.34,41.35,224200.0,35.6229,35.6315,35.6143,35.6229,224200.0
2015-03-30 12:35:00,41.34,41.36,41.32,41.33,231500.0,35.6143,35.6315,35.597,35.6057,231500.0
2015-03-30 12:40:00,41.34,41.37,41.32,41.35,183800.0,35.6143,35.6401,35.597,35.6229,183800.0
2015-03-30 12:45:00,41.35,41.37,41.33,41.35,200400.0,35.6229,35.6401,35.6057,35.6229,200400.0
2015-03-30 12:50:00,41.36,41.39,41.34,41.38,155000.0,35.6315,35.6573,35.6143,35.6487,155000.0
2015-03-30 12:55:00,41.38,41.38,41.34,41.34,105200.0,35.6487,35.6487,35.6143,35.6143,105200.0
2015-03-30 13:00:00,41.35,41.36,41.32,41.34,104600.0,35.6229,35.6315,35.597,35.6143,104600.0
2015-03-30 13:05:00,41.34,41.35,41.3,41.32,262700.0,35.6143,35.6229,35.5798,35.597,262700.0
2015-03-30 13:10:00,41.32,41.35,41.26,41.26,297400.0,35.597,35.6229,35.5454,35.5454,297400.0
2015-03-30 13:15:00,41.26,41.31,41.25,41.29,206000.0,35.5454,35.5884,35.5367,35.5712,206000.0
2015-03-30 13:20:00,41.3,41.3,41.27,41.3,619100.0,35.5798,35.5798,35.554,35.5798,619100.0
2015-03-30 13:25:00,41.29,41.3,41.25,41.25,229800.0,35.5712,35.5798,35.5367,35.5367,229800.0
2015-03-30 13:30:00,41.25,41.26,41.21,41.23,340300.0,35.5367,35.5454,35.5023,35.5195,340300.0
2015-03-30 13:35:00,41.23,41.25,41.2,41.21,220300.0,35.5195,35.5367,35.4937,35.5023,220300.0
2015-03-30 13:40:00,41.21,41.22,41.15,41.15,289400.0,35.5023,35.5109,35.4506,35.4506,289400.0
2015-03-30 13:45:00,41.14,41.19,41.14,41.19,163300.0,35.442,35.4851,35.442,35.4851,163300.0
2015-03-30 13:50:00,41.19,41.19,41.1,41.12,403700.0,35.4851,35.4851,35.4075,35.4247,403700.0
2015-03-30 13:55:00,41.12,41.13,41.1,41.13,327700.0,35.4247,35.4334,35.4075,35.4334,327700.0
2015-03-30 14:00:00,41.13,41.15,41.09,41.11,378300.0,35.4334,35.4506,35.3989,35.4161,378300.0
2015-03-30 14:05:00,41.12,41.12,41.08,41.09,397500.0,35.4247,35.4247,35.3903,35.3989,397500.0
2015-03-30 14:10:00,41.09,41.13,41.08,41.13,302900.0,35.3989,35.4334,35.3903,35.4334,302900.0
2015-03-30 14:15:00,41.13,41.19,41.12,41.16,339700.0,35.4334,35.4851,35.4247,35.4592,339700.0
2015-03-30 14:20:00,41.16,41.18,41.15,41.16,153900.0,35.4592,35.4764,35.4506,35.4592,153900.0
2015-03-30 14:25:00,41.16,41.16,41.11,41.13,272400.0,35.4592,35.4592,35.4161,35.4334,272400.0
2015-03-30 14:30:00,41.12,41.15,41.11,41.13,274600.0,35.4247,35.4506,35.4161,35.4334,274600.0
2015-03-30 14:35:00,41.13,41.16,41.12,41.14,243500.0,35.4334,35.4592,35.4247,35.442,243500.0
2015-03-30 14:40:00,41.15,41.15,41.12,41.15,187700.0,35.4506,35.4506,35.4247,35.4506,187700.0
2015-03-30 14:45:00,41.15,41.15,41.07,41.07,361200.0,35.4506,35.4506,35.3817,35.3817,361200.0
2015-03-30 14:50:00,41.08,41.1,41.04,41.04,386900.0,35.3903,35.4075,35.3558,35.3558,386900.0
2015-03-30 14:55:00,41.05,41.06,41.03,41.06,439700.0,35.3644,35.3731,35.3472,35.3731,439700.0
2015-03-30 15:00:00,41.06,41.09,41.04,41.09,231800.0,35.3731,35.3989,35.3558,35.3989,231800.0
2015-03-30 15:05:00,41.09,41.14,41.08,41.12,239500.0,35.3989,35.442,35.3903,35.4247,239500.0
2015-03-30 15:10:00,41.13,41.14,41.11,41.14,341900.0,35.4334,35.442,35.4161,35.442,341900.0
2015-03-30 15:15:00,41.13,41.15,41.11,41.13,557100.0,35.4334,35.4506,35.4161,35.4334,557100.0
2015-03-30 15:20:00,41.12,41.13,41.05,41.06,415300.0,35.4247,35.4334,35.3644,35.3731,415300.0
2015-03-30 15:25:00,41.05,41.07,41.04,41.04,360600.0,35.3644,35.3817,35.3558,35.3558,360600.0
2015-03-30 15:30:00,41.05,41.05,40.97,40.98,1000600.0,35.3644,35.3644,35.2955,35.3041,1000600.0
2015-03-30 15:35:00,40.98,41.0,40.98,41.0,391100.0,35.3041,35.3214,35.3041,35.3214,391100.0
2015-03-30 15:40:00,40.99,41.01,40.93,40.95,809000.0,35.3128,35.33,35.2611,35.2783,809000.0
2015-03-30 15:45:00,40.94,41.0,40.94,40.98,792300.0,35.2697,35.3214,35.2697,35.3041,792300.0
2015-03-30 15:50:00,40.99,41.0,40.91,40.94,1942300.0,35.3128,35.3214,35.2438,35.2697,1942300.0
2015-03-30 15:55:00,40.93,40.97,40.91,40.94,2113600.0,35.2611,35.2955,35.2438,35.2697,2113600.0
2015-03-31 09:30:00,40.78,40.88,40.56,40.82,1575200.0,35.1318,35.218,34.9423,35.1663,1575200.0
2015-03-31 09:35:00,40.81,40.94,40.8,40.86,683900.0,35.1577,35.2697,35.1491,35.2008,683900.0
2015-03-31 09:40:00,40.85,40.86,40.66,40.68,652900.0,35.1921,35.2008,35.0285,35.0457,652900.0
2015-03-31 09:45:00,40.67,40.75,40.66,40.75,522900.0,35.0371,35.106,35.0285,35.106,522900.0
2015-03-31 09:50:00,40.75,40.75,40.65,40.66,463700.0,35.106,35.106,35.0198,35.0285,463700.0
2015-03-31 09:55:00,40.66,40.68,40.61,40.62,475600.0,35.0285,35.0457,34.9854,34.994,475600.0
2015-03-31 10:00:00,40.61,40.71,40.6,40.69,482000.0,34.9854,35.0715,34.9768,35.0543,482000.0
2015-03-31 10:05:00,40.69,40.69,40.62,40.66,357800.0,35.0543,35.0543,34.994,35.0285,357800.0
2015-03-31 10:10:00,40.66,40.69,40.58,40.6,428700.0,35.0285,35.0543,34.9595,34.9768,428700.0
2015-03-31 10:15:00,40.61,40.72,40.59,40.69,400600.0,34.9854,35.0801,34.9682,35.0543,400600.0
2015-03-31 10:20:00,40.69,40.78,40.67,40.77,276800.0,35.0543,35.1318,35.0371,35.1232,276800.0
2015-03-31 10:25:00,40.76,40.8,40.75,40.77,339200.0,35.1146,35.1491,35.106,35.1232,339200.0
2015-03-31 10:30:00,40.78,40.78,40.71,40.74,533200.0,35.1318,35.1318,35.0715,35.0974,533200.0
2015-03-31 10:35:00,40.75,40.77,40.72,40.74,159600.0,35.106,35.1232,35.0801,35.0974,159600.0
2015-03-31 10:40:00,40.73,40.8,40.73,40.8,216900.0,35.0888,35.1491,35.0888,35.1491,216900.0
2015-03-31 10:45:00,40.79,40.83,40.76,40.79,217500.0,35.1405,35.1749,35.1146,35.1405,217500.0
2015-03-31 10:50:00,40.79,40.83,40.76,40.77,239200.0,35.1405,35.1749,35.1146,35.1232,239200.0
2015-03-31 10:55:00,40.77,40.83,40.76,40.76,234700.0,35.1232,35.1749,35.1146,35.1146,234700.0
2015-03-31 11:00:00,40.77,40.82,40.76,40.81,181200.0,35.1232,35.1663,35.1146,35.1577,181200.0
2015-03-31 11:05:00,40.82,40.82,40.75,40.8,483500.0,35.1663,35.1663,35.106,35.1491,483500.0
2015-03-31 11:10:00,40.79,40.81,40.78,40.79,309000.0,35.1405,35.1577,35.1318,35.1405,309000.0
2015-03-31 11:15:00,40.8,40.8,40.75,40.78,290400.0,35.1491,35.1491,35.106,35.1318,290400.0
2015-03-31 11:20:00,40.78,40.79,40.7,40.71,283400.0,35.1318,35.1405,35.0629,35.0715,283400.0
2015-03-31 11:25:00,40.7,40.72,40.68,40.69,348100.0,35.0629,35.0801,35.0457,35.0543,348100.0
2015-03-31 11:30:00,40.69,40.7,40.62,40.65,320100.0,35.0543,35.0629,34.994,35.0198,320100.0
2015-03-31 11:35:00,40.65,40.7,40.6,40.67,696200.0,35.0198,35.0629,34.9768,35.0371,696200.0
2015-03-31 11:40:00,40.67,40.68,40.6,40.62,289100.0,35.0371,35.0457,34.9768,34.994,289100.0
2015-03-31 11:45:00,40.61,40.64,40.6,40.62,410000.0,34.9854,35.0112,34.9768,34.994,410000.0
2015-03-31 11:50:00,40.62,40.66,40.6,40.62,452800.0,34.994,35.0285,34.9768,34.994,452800.0
2015-03-31 11:55:00,40.62,40.65,40.58,40.59,298600.0,34.994,35.0198,34.9595,34.9682,298600.0
2015-03-31 12:00:00,40.59,40.6,40.54,40.57,371700.0,34.9682,34.9768,34.9251,34.9509,371700.0
2015-03-31 12:05:00,40.57,40.61,40.56,40.6,581300.0,34.9509,34.9854,34.9423,34.9768,581300.0
2015-03-31 12:10:00,40.59,40.64,40.56,40.63,234200.0,34.9682,35.0112,34.9423,35.0026,234200.0
2015-03-31 12:15:00,40.64,40.65,40.62,40.62,176200.0,35.0112,35.0198,34.994,34.994,176200.0
2015-03-31 12:20:00,40.62,40.69,40.61,40.66,245900.0,34.994,35.0543,34.9854,35.0285,245900.0
2015-03-31 12:25:00,40.66,40.7,40.64,40.7,136500.0,35.0285,35.0629,35.0112,35.0629,136500.0
2015-03-31 12:30:00,40.7,40.74,40.66,40.73,190000.0,35.0629,35.0974,35.0285,35.0888,190000.0
2015-03-31 12:35:00,40.73,40.74,40.7,40.71,187500.0,35.0888,35.0974,35.0629,35.0715,187500.0
2015-03-31 12:40:00,40.72,40.74,40.66,40.73,331900.0,35.0801,35.0974,35.0285,35.0888,331900.0
2015-03-31 12:45:00,40.73,40.74,40.69,40.73,275600.0,35.0888,35.0974,35.0543,35.0888,275600.0
2015-03-31 12:50:00,40.74,40.77,40.71,40.72,248400.0,35.0974,35.1232,35.0715,35.0801,248400.0
2015-03-31 12:55:00,40.73,40.77,40.72,40.75,176400.0,35.0888,35.1232,35.0801,35.106,176400.0
2015-03-31 13:00:00,40.74,40.78,40.73,40.77,258500.0,35.0974,35.1318,35.0888,35.1232,258500.0
2015-03-31 13:05:00,40.77,40.79,40.75,40.77,192700.0,35.1232,35.1405,35.106,35.1232,192700.0
2015-03-31 13:10:00,40.78,40.81,40.75,40.8,200500.0,35.1318,35.1577,35.106,35.1491,200500.0
2015-03-31 13:15:00,40.79,40.88,40.79,40.88,167800.0,35.1405,35.218,35.1405,35.218,167800.0
2015-03-31 13:20:00,40.88,40.89,40.85,40.88,173000.0,35.218,35.2266,35.1921,35.218,173000.0
2015-03-31 13:25:00,40.89,40.94,40.87,40.93,240400.0,35.2266,35.2697,35.2094,35.2611,240400.0
2015-03-31 13:30:00,40.93,40.99,40.93,40.97,376500.0,35.2611,35.3128,35.2611,35.2955,376500.0
2015-03-31 13:35:00,40.98,40.98,40.92,40.94,260900.0,35.3041,35.3041,35.2524,35.2697,260900.0
2015-03-31 13:40:00,40.95,40.95,40.91,40.91,321300.0,35.2783,35.2783,35.2438,35.2438,321300.0
2015-03-31 13:45:00,40.92,40.92,40.83,40.87,201200.0,35.2524,35.2524,35.1749,35.2094,201200.0
2015-03-31 13:50:00,40.86,40.93,40.86,40.87,207700.0,35.2008,35.2611,35.2008,35.2094,207700.0
2015-03-31 13:55:00,40.88,40.88,40.82,40.84,230100.0,35.218,35.218,35.1663,35.1835,230100.0
2015-03-31 14:00:00,40.84,40.93,40.84,40.93,107200.0,35.1835,35.2611,35.1835,35.2611,107200.0
2015-03-31 14:05:00,40.93,40.93,40.86,40.89,147100.0,35.2611,35.2611,35.2008,35.2266,147100.0
2015-03-31 14:10:00,40.88,40.91,40.87,40.88,130800.0,35.218,35.2438,35.2094,35.218,130800.0
2015-03-31 14:15:00,40.88,40.88,40.85,40.87,128200.0,35.218,35.218,35.1921,35.2094,128200.0
2015-03-31 14:20:00,40.87,40.98,40.83,40.96,366500.0,35.2094,35.3041,35.1749,35.2869,366500.0
2015-03-31 14:25:00,40.96,40.96,40.89,40.91,155600.0,35.2869,35.2869,35.2266,35.2438,155600.0
2015-03-31 14:30:00,40.91,40.94,40.89,40.91,194100.0,35.2438,35.2697,35.2266,35.2438,194100.0
2015-03-31 14:35:00,40.92,40.95,40.91,40.95,80200.0,35.2524,35.2783,35.2438,35.2783,80200.0
2015-03-31 14:40:00,40.94,40.95,40.9,40.9,138800.0,35.2697,35.2783,35.2352,35.2352,138800.0
2015-03-31 14:45:00,40.91,40.99,40.89,40.98,146200.0,35.2438,35.3128,35.2266,35.3041,146200.0
2015-03-31 14:50:00,40.98,40.99,40.95,40.98,188100.0,35.3041,35.3128,35.2783,35.3041,188100.0
2015-03-31 14:55:00,40.98,41.03,40.97,41.03,216900.0,35.3041,35.3472,35.2955,35.3472,216900.0
2015-03-31 15:00:00,41.02,41.03,40.89,40.91,516400.0,35.3386,35.3472,35.2266,35.2438,516400.0
2015-03-31 15:05:00,40.91,40.91,40.84,40.89,312700.0,35.2438,35.2438,35.1835,35.2266,312700.0
2015-03-31 15:10:00,40.9,40.92,40.83,40.86,358900.0,35.2352,35.2524,35.1749,35.2008,358900.0
2015-03-31 15:15:00,40.86,40.86,40.73,40.75,610700.0,35.2008,35.2008,35.0888,35.106,610700.0
2015-03-31 15:20:00,40.74,40.78,40.65,40.68,455100.0,35.0974,35.1318,35.0198,35.0457,455100.0
2015-03-31 15:25:00,40.67,40.72,40.67,40.71,323200.0,35.0371,35.0801,35.0371,35.0715,323200.0
2015-03-31 15:30:00,40.71,40.72,40.63,40.69,530400.0,35.0715,35.0801,35.0026,35.0543,530400.0
2015-03-31 15:35:00,40.69,40.72,40.68,40.72,346000.0,35.0543,35.0801,35.0457,35.0801,346000.0
2015-03-31 15:40:00,40.71,40.76,40.69,40.72,379700.0,35.0715,35.1146,35.0543,35.0801,379700.0
2015-03-31 15:45:00,40.71,40.78,40.7,40.74,442400.0,35.0715,35.1318,35.0629,35.0974,442400.0
2015-03-31 15:50:00,40.74,40.75,40.67,40.67,972900.0,35.0974,35.106,35.0371,35.0371,972900.0
2015-03-31 15:55:00,40.67,40.77,40.65,40.65,1872400.0,35.0371,35.1232,35.0198,35.0198,1872400.0
2015-04-01 09:30:00,40.6,40.76,40.57,40.66,1869300.0,34.9768,35.1146,34.9509,35.0285,1869300.0
2015-04-01 09:35:00,40.66,40.7,40.55,40.57,998600.0,35.0285,35.0629,34.9337,34.9509,998600.0
2015-04-01 09:40:00,40.56,40.61,40.54,40.55,591600.0,34.9423,34.9854,34.9251,34.9337,591600.0
2015-04-01 09:45:00,40.55,40.56,40.4,40.41,1284300.0,34.9337,34.9423,34.8045,34.8131,1284300.0
2015-04-01 09:50:00,40.41,40.43,40.31,40.4,863700.0,34.8131,34.8303,34.7269,34.8045,863700.0
2015-04-01 09:55:00,40.4,40.48,40.39,40.43,678700.0,34.8045,34.8734,34.7959,34.8303,678700.0
2015-04-01 10:00:00,40.42,40.49,40.4,40.46,489200.0,34.8217,34.882,34.8045,34.8562,489200.0
2015-04-01 10:05:00,40.48,40.48,40.38,40.46,422500.0,34.8734,34.8734,34.7872,34.8562,422500.0
2015-04-01 10:10:00,40.46,40.53,40.41,40.49,411500.0,34.8562,34.9165,34.8131,34.882,411500.0
2015-04-01 10:15:00,40.49,40.58,40.48,40.53,420800.0,34.882,34.9595,34.8734,34.9165,420800.0
2015-04-01 10:20:00,40.53,40.58,40.48,40.51,396300.0,34.9165,34.9595,34.8734,34.8992,396300.0
2015-04-01 10:25:00,40.51,40.56,40.47,40.48,307800.0,34.8992,34.9423,34.8648,34.8734,307800.0
2015-04-01 10:30:00,40.49,40.52,40.44,40.44,377100.0,34.882,34.9078,34.8389,34.8389,377100.0
2015-04-01 10:35:00,40.43,40.52,40.43,40.49,581100.0,34.8303,34.9078,34.8303,34.882,581100.0
2015-04-01 10:40:00,40.49,40.55,40.47,40.54,479100.0,34.882,34.9337,34.8648,34.9251,479100.0
2015-04-01 10:45:00,40.55,40.57,40.5,40.53,371000.0,34.9337,34.9509,34.8906,34.9165,371000.0
2015-04-01 10:50:00,40.52,40.67,40.52,40.6,506300.0,34.9078,35.0371,34.9078,34.9768,506300.0
2015-04-01 10:55:00,40.59,40.66,40.58,40.61,542800.0,34.9682,35.0285,34.9595,34.9854,542800.0
2015-04-01 11:00:00,40.6,40.63,40.57,40.6,306000.0,34.9768,35.0026,34.9509,34.9768,306000.0
2015-04-01 11:05:00,40.59,40.62,40.54,40.62,321300.0,34.9682,34.994,34.9251,34.994,321300.0
2015-04-01 11:10:00,40.62,40.67,40.56,40.66,292200.0,34.994,35.0371,34.9423,35.0285,292200.0
2015-04-01 11:15:00,40.65,40.67,40.61,40.65,274900.0,35.0198,35.0371,34.9854,35.0198,274900.0
2015-04-01 11:20:00,40.66,40.66,40.57,40.59,282200.0,35.0285,35.0285,34.9509,34.9682,282200.0
2015-04-01 11:25:00,40.59,40.6,40.53,40.56,405900.0,34.9682,34.9768,34.9165,34.9423,405900.0
2015-04-01 11:30:00,40.55,40.59,40.51,40.54,520800.0,34.9337,34.9682,34.8992,34.9251,520800.0
2015-04-01 11:35:00,40.54,40.57,40.52,40.54,335500.0,34.9251,34.9509,34.9078,34.9251,335500.0
2015-04-01 11:40:00,40.53,40.62,40.51,40.61,337800.0,34.9165,34.994,34.8992,34.9854,337800.0
2015-04-01 11:45:00,40.61,40.64,40.58,40.6,221900.0,34.9854,35.0112,34.9595,34.9768,221900.0
2015-04-01 11:50:00,40.6,40.64,40.58,40.61,152900.0,34.9768,35.0112,34.9595,34.9854,152900.0
2015-04-01 11:55:00,40.61,40.61,40.54,40.54,355100.0,34.9854,34.9854,34.9251,34.9251,355100.0
2015-04-01 12:00:00,40.54,40.56,40.51,40.52,333100.0,34.9251,34.9423,34.8992,34.9078,333100.0
2015-04-01 12:05:00,40.53,40.55,40.52,40.53,220700.0,34.9165,34.9337,34.9078,34.9165,220700.0
2015-04-01 12:10:00,40.54,40.56,40.52,40.55,327400.0,34.9251,34.9423,34.9078,34.9337,327400.0
2015-04-01 12:15:00,40.54,40.55,40.51,40.52,154700.0,34.9251,34.9337,34.8992,34.9078,154700.0
2015-04-01 12:20:00,40.53,40.53,40.5,40.52,324800.0,34.9165,34.9165,34.8906,34.9078,324800.0
2015-04-01 12:25:00,40.52,40.59,40.51,40.55,204400.0,34.9078,34.9682,34.8992,34.9337,204400.0
2015-04-01 12:30:00,40.55,40.57,40.5,40.52,346400.0,34.9337,34.9509,34.8906,34.9078,346400.0
2015-04-01 12:35:00,40.52,40.56,40.51,40.55,292300.0,34.9078,34.9423,34.8992,34.9337,292300.0
2015-04-01 12:40:00,40.56,40.6,40.53,40.55,152200.0,34.9423,34.9768,34.9165,34.9337,152200.0
2015-04-01 12:45:00,40.56,40.58,40.52,40.55,308900.0,34.9423,34.9595,34.9078,34.9337,308900.0
2015-04-01 12:50:00,40.57,40.61,40.54,40.6,242400.0,34.9509,34.9854,34.9251,34.9768,242400.0
2015-04-01 12:55:00,40.6,40.61,40.55,40.57,506400.0,34.9768,34.9854,34.9337,34.9509,506400.0
2015-04-01 13:00:00,40.57,40.6,40.56,40.58,280200.0,34.9509,34.9768,34.9423,34.9595,280200.0
2015-04-01 13:05:00,40.58,40.62,40.58,40.61,150400.0,34.9595,34.994,34.9595,34.9854,150400.0
2015-04-01 13:10:00,40.61,40.64,40.6,40.63,153000.0,34.9854,35.0112,34.9768,35.0026,153000.0
2015-04-01 13:15:00,40.62,40.63,40.59,40.59,156000.0,34.994,35.0026,34.9682,34.9682,156000.0
2015-04-01 13:20:00,40.59,40.62,40.56,40.59,258700.0,34.9682,34.994,34.9423,34.9682,258700.0
2015-04-01 13:25:00,40.58,40.63,40.56,40.62,146500.0,34.9595,35.0026,34.9423,34.994,146500.0
2015-04-01 13:30:00,40.61,40.64,40.58,40.6,179400.0,34.9854,35.0112,34.9595,34.9768,179400.0
2015-04-01 13:35:00,40.61,40.61,40.56,40.58,119700.0,34.9854,34.9854,34.9423,34.9595,119700.0
2015-04-01 13:40:00,40.58,40.64,40.57,40.6,249600.0,34.9595,35.0112,34.9509,34.9768,249600.0
2015-04-01 13:45:00,40.6,40.64,40.6,40.64,279100.0,34.9768,35.0112,34.9768,35.0112,279100.0
2015-04-01 13:50:00,40.64,40.65,40.61,40.63,130900.0,35.0112,35.0198,34.9854,35.0026,130900.0
2015-04-01 13:55:00,40.63,40.69,40.63,40.67,382600.0,35.0026,35.0543,35.0026,35.0371,382600.0
2015-04-01 14:00:00,40.68,40.69,40.66,40.66,214700.0,35.0457,35.0543,35.0285,35.0285,214700.0
2015-04-01 14:05:00,40.67,40.71,40.65,40.69,789500.0,35.0371,35.0715,35.0198,35.0543,789500.0
2015-04-01 14:10:00,40.69,40.72,40.65,40.67,450700.0,35.0543,35.0801,35.0198,35.0371,450700.0
2015-04-01 14:15:00,40.66,40.69,40.64,40.67,231300.0,35.0285,35.0543,35.0112,35.0371,231300.0
2015-04-01 14:20:00,40.67,40.7,40.66,40.7,289900.0,35.0371,35.0629,35.0285,35.0629,289900.0
2015-04-01 14:25:00,40.69,40.7,40.65,40.68,529400.0,35.0543,35.0629,35.0198,35.0457,529400.0
2015-04-01 14:30:00,40.68,40.68,40.62,40.67,303500.0,35.0457,35.0457,34.994,35.0371,303500.0
2015-04-01 14:35:00,40.67,40.68,40.62,40.68,245900.0,35.0371,35.0457,34.994,35.0457,245900.0
2015-04-01 14:40:00,40.67,40.68,40.61,40.64,255300.0,35.0371,35.0457,34.9854,35.0112,255300.0
2015-04-01 14:45:00,40.64,40.69,40.62,40.68,345600.0,35.0112,35.0543,34.994,35.0457,345600.0
2015-04-01 14:50:00,40.68,40.69,40.63,40.65,255900.0,35.0457,35.0543,35.0026,35.0198,255900.0
2015-04-01 14:55:00,40.65,40.66,40.62,40.65,195100.0,35.0198,35.0285,34.994,35.0198,195100.0
2015-04-01 15:00:00,40.65,40.65,40.61,40.65,186900.0,35.0198,35.0198,34.9854,35.0198,186900.0
2015-04-01 15:05:00,40.65,40.65,40.59,40.62,424000.0,35.0198,35.0198,34.9682,34.994,424000.0
2015-04-01 15:10:00,40.62,40.66,40.59,40.63,468800.0,34.994,35.0285,34.9682,35.0026,468800.0
2015-04-01 15:15:00,40.63,40.64,40.6,40.61,450800.0,35.0026,35.0112,34.9768,34.9854,450800.0
2015-04-01 15:20:00,40.61,40.64,40.6,40.63,385000.0,34.9854,35.0112,34.9768,35.0026,385000.0
2015-04-01 15:25:00,40.62,40.64,40.59,40.61,738000.0,34.994,35.0112,34.9682,34.9854,738000.0
2015-04-01 15:30:00,40.61,40.63,40.56,40.63,240600.0,34.9854,35.0026,34.9423,35.0026,240600.0
2015-04-01 15:35:00,40.63,40.73,40.62,40.69,504500.0,35.0026,35.0888,34.994,35.0543,504500.0
2015-04-01 15:40:00,40.69,40.69,40.59,40.62,433700.0,35.0543,35.0543,34.9682,34.994,433700.0
2015-04-01 15:45:00,40.61,40.67,40.61,40.65,677500.0,34.9854,35.0371,34.9854,35.0198,677500.0
2015-04-01 15:50:00,40.65,40.71,40.64,40.68,860300.0,35.0198,35.0715,35.0112,35.0457,860300.0
2015-04-01 15:55:00,40.68,40.72,40.65,40.71,1570600.0,35.0457,35.0801,35.0198,35.0715,1570600.0
2015-04-02 09:30:00,40.66,40.74,40.55,40.61,1729000.0,35.0285,35.0974,34.9337,34.9854,1729000.0
2015-04-02 09:35:00,40.6,40.62,40.47,40.51,1190000.0,34.9768,34.994,34.8648,34.8992,1190000.0
2015-04-02 09:40:00,40.52,40.54,40.45,40.5,564000.0,34.9078,34.9251,34.8475,34.8906,564000.0
2015-04-02 09:45:00,40.5,40.55,40.47,40.53,550100.0,34.8906,34.9337,34.8648,34.9165,550100.0
2015-04-02 09:50:00,40.54,40.65,40.5,40.62,636500.0,34.9251,35.0198,34.8906,34.994,636500.0
2015-04-02 09:55:00,40.63,40.64,40.52,40.55,337000.0,35.0026,35.0112,34.9078,34.9337,337000.0
2015-04-02 10:00:00,40.57,40.61,40.55,40.59,413900.0,34.9509,34.9854,34.9337,34.9682,413900.0
2015-04-02 10:05:00,40.59,40.61,40.53,40.54,482900.0,34.9682,34.9854,34.9165,34.9251,482900.0
2015-04-02 10:10:00,40.55,40.57,40.48,40.5,461100.0,34.9337,34.9509,34.8734,34.8906,461100.0
2015-04-02 10:15:00,40.49,40.51,40.46,40.49,522100.0,34.882,34.8992,34.8562,34.882,522100.0
2015-04-02 10:20:00,40.5,40.52,40.46,40.47,250900.0,34.8906,34.9078,34.8562,34.8648,250900.0
2015-04-02 10:25:00,40.48,40.48,40.45,40.46,312400.0,34.8734,34.8734,34.8475,34.8562,312400.0
2015-04-02 10:30:00,40.46,40.48,40.44,40.47,280100.0,34.8562,34.8734,34.8389,34.8648,280100.0
2015-04-02 10:35:00,40.48,40.48,40.42,40.45,227000.0,34.8734,34.8734,34.8217,34.8475,227000.0
2015-04-02 10:40:00,40.45,40.5,40.42,40.43,306100.0,34.8475,34.8906,34.8217,34.8303,306100.0
2015-04-02 10:45:00,40.43,40.43,40.37,40.39,422500.0,34.8303,34.8303,34.7786,34.7959,422500.0
2015-04-02 10:50:00,40.38,40.41,40.38,40.39,286000.0,34.7872,34.8131,34.7872,34.7959,286000.0
2015-04-02 10:55:00,40.39,40.42,40.37,40.4,306200.0,34.7959,34.8217,34.7786,34.8045,306200.0
2015-04-02 11:00:00,40.4,40.41,40.38,40.4,276400.0,34.8045,34.8131,34.7872,34.8045,276400.0
2015-04-02 11:05:00,40.4,40.4,40.37,40.39,325000.0,34.8045,34.8045,34.7786,34.7959,325000.0
2015-04-02 11:10:00,40.39,40.4,40.37,40.38,300400.0,34.7959,34.8045,34.7786,34.7872,300400.0
2015-04-02 11:15:00,40.39,40.39,40.36,40.37,325500.0,34.7959,34.7959,34.77,34.7786,325500.0
2015-04-02 11:20:00,40.38,40.39,40.37,40.39,254500.0,34.7872,34.7959,34.7786,34.7959,254500.0
2015-04-02 11:25:00,40.39,40.39,40.3,40.32,556700.0,34.7959,34.7959,34.7183,34.7355,556700.0
2015-04-02 11:30:00,40.31,40.38,40.31,40.36,220400.0,34.7269,34.7872,34.7269,34.77,220400.0
2015-04-02 11:35:00,40.36,40.37,40.34,40.36,226300.0,34.77,34.7786,34.7528,34.77,226300.0
2015-04-02 11:40:00,40.36,40.36,40.32,40.33,330600.0,34.77,34.77,34.7355,34.7442,330600.0
2015-04-02 11:45:00,40.34,40.36,40.32,40.36,446700.0,34.7528,34.77,34.7355,34.77,446700.0
2015-04-02 11:50:00,40.35,40.37,40.32,40.32,341400.0,34.7614,34.7786,34.7355,34.7355,341400.0
2015-04-02 11:55:00,40.33,40.33,40.3,40.31,230000.0,34.7442,34.7442,34.7183,34.7269,230000.0
2015-04-02 12:00:00,40.31,40.31,40.26,40.27,543800.0,34.7269,34.7269,34.6839,34.6925,543800.0
2015-04-02 12:05:00,40.27,40.28,40.21,40.25,981200.0,34.6925,34.7011,34.6408,34.6752,981200.0
2015-04-02 12:10:00,40.25,40.26,40.22,40.22,310500.0,34.6752,34.6839,34.6494,34.6494,310500.0
2015-04-02 12:15:00,40.22,40.23,40.16,40.17,653800.0,34.6494,34.658,34.5977,34.6063,653800.0
2015-04-02 12:20:00,40.17,40.21,40.16,40.2,304800.0,34.6063,34.6408,34.5977,34.6322,304800.0
2015-04-02 12:25:00,40.21,40.22,40.18,40.19,380800.0,34.6408,34.6494,34.6149,34.6236,380800.0
2015-04-02 12:30:00,40.19,40.21,40.18,40.19,252000.0,34.6236,34.6408,34.6149,34.6236,252000.0
2015-04-02 12:35:00,40.18,40.21,40.18,40.19,239000.0,34.6149,34.6408,34.6149,34.6236,239000.0
2015-04-02 12:40:00,40.18,40.21,40.18,40.19,242600.0,34.6149,34.6408,34.6149,34.6236,242600.0
2015-04-02 12:45:00,40.2,40.2,40.15,40.17,585000.0,34.6322,34.6322,34.5891,34.6063,585000.0
2015-04-02 12:50:00,40.18,40.18,40.16,40.16,286000.0,34.6149,34.6149,34.5977,34.5977,286000.0
2015-04-02 12:55:00,40.16,40.17,40.13,40.14,430700.0,34.5977,34.6063,34.5719,34.5805,430700.0
2015-04-02 13:00:00,40.14,40.16,40.13,40.16,440300.0,34.5805,34.5977,34.5719,34.5977,440300.0
2015-04-02 13:05:00,40.15,40.16,40.12,40.14,478700.0,34.5891,34.5977,34.5632,34.5805,478700.0
2015-04-02 13:10:00,40.14,40.15,40.13,40.14,250200.0,34.5805,34.5891,34.5719,34.5805,250200.0
2015-04-02 13:15:00,40.14,40.22,40.14,40.21,535500.0,34.5805,34.6494,34.5805,34.6408,535500.0
2015-04-02 13:20:00,40.21,40.22,40.17,40.19,316600.0,34.6408,34.6494,34.6063,34.6236,316600.0
2015-04-02 13:25:00,40.19,40.2,40.17,40.18,229000.0,34.6236,34.6322,34.6063,34.6149,229000.0
2015-04-02 13:30:00,40.19,40.2,40.18,40.2,282900.0,34.6236,34.6322,34.6149,34.6322,282900.0
2015-04-02 13:35:00,40.19,40.2,40.19,40.2,143300.0,34.6236,34.6322,34.6236,34.6322,143300.0
2015-04-02 13:40:00,40.19,40.2,40.14,40.14,269300.0,34.6236,34.6322,34.5805,34.5805,269300.0
2015-04-02 13:45:00,40.14,40.17,40.13,40.17,239100.0,34.5805,34.6063,34.5719,34.6063,239100.0
2015-04-02 13:50:00,40.17,40.21,40.16,40.2,350400.0,34.6063,34.6408,34.5977,34.6322,350400.0
2015-04-02 13:55:00,40.2,40.2,40.15,40.19,212300.0,34.6322,34.6322,34.5891,34.6236,212300.0
2015-04-02 14:00:00,40.19,40.2,40.17,40.18,197200.0,34.6236,34.6322,34.6063,34.6149,197200.0
2015-04-02 14:05:00,40.18,40.2,40.18,40.18,208800.0,34.6149,34.6322,34.6149,34.6149,208800.0
2015-04-02 14:10:00,40.18,40.22,40.18,40.22,283900.0,34.6149,34.6494,34.6149,34.6494,283900.0
2015-04-02 14:15:00,40.22,40.28,40.21,40.27,499700.0,34.6494,34.7011,34.6408,34.6925,499700.0
2015-04-02 14:20:00,40.27,40.27,40.22,40.24,410600.0,34.6925,34.6925,34.6494,34.6666,410600.0
2015-04-02 14:25:00,40.25,40.25,40.22,40.24,253300.0,34.6752,34.6752,34.6494,34.6666,253300.0
2015-04-02 14:30:00,40.24,40.25,40.22,40.22,281300.0,34.6666,34.6752,34.6494,34.6494,281300.0
2015-04-02 14:35:00,40.22,40.25,40.22,40.23,187700.0,34.6494,34.6752,34.6494,34.658,187700.0
2015-04-02 14:40:00,40.23,40.25,40.18,40.18,168100.0,34.658,34.6752,34.6149,34.6149,168100.0
2015-04-02 14:45:00,40.19,40.22,40.18,40.2,345700.0,34.6236,34.6494,34.6149,34.6322,345700.0
2015-04-02 14:50:00,40.19,40.21,40.18,40.18,268800.0,34.6236,34.6408,34.6149,34.6149,268800.0
2015-04-02 14:55:00,40.19,40.2,40.18,40.18,166000.0,34.6236,34.6322,34.6149,34.6149,166000.0
2015-04-02 15:00:00,40.19,40.23,40.18,40.23,287900.0,34.6236,34.658,34.6149,34.658,287900.0
2015-04-02 15:05:00,40.22,40.25,40.22,40.23,211800.0,34.6494,34.6752,34.6494,34.658,211800.0
2015-04-02 15:10:00,40.23,40.24,40.19,40.21,288200.0,34.658,34.6666,34.6236,34.6408,288200.0
2015-04-02 15:15:00,40.21,40.21,40.19,40.19,303900.0,34.6408,34.6408,34.6236,34.6236,303900.0
2015-04-02 15:20:00,40.19,40.21,40.16,40.21,403400.0,34.6236,34.6408,34.5977,34.6408,403400.0
2015-04-02 15:25:00,40.2,40.23,40.18,40.21,413000.0,34.6322,34.658,34.6149,34.6408,413000.0
2015-04-02 15:30:00,40.21,40.23,40.2,40.22,348400.0,34.6408,34.658,34.6322,34.6494,348400.0
2015-04-02 15:35:00,40.22,40.29,40.21,40.27,525400.0,34.6494,34.7097,34.6408,34.6925,525400.0
2015-04-02 15:40:00,40.28,40.36,40.26,40.35,747600.0,34.7011,34.77,34.6839,34.7614,747600.0
2015-04-02 15:45:00,40.36,40.38,40.34,40.38,621400.0,34.77,34.7872,34.7528,34.7872,621400.0
2015-04-02 15:50:00,40.37,40.4,40.35,40.35,744100.0,34.7786,34.8045,34.7614,34.7614,744100.0
2015-04-02 15:55:00,40.36,40.4,40.28,40.29,1529700.0,34.77,34.8045,34.7011,34.7097,1529700.0
2015-04-06 09:30:00,40.34,40.38,40.18,40.3,1410000.0,34.7528,34.7872,34.6149,34.7183,1410000.0
2015-04-06 09:35:00,40.3,40.43,40.3,40.39,651500.0,34.7183,34.8303,34.7183,34.7959,651500.0
2015-04-06 09:40:00,40.39,40.47,40.38,40.44,505200.0,34.7959,34.8648,34.7872,34.8389,505200.0
2015-04-06 09:45:00,40.44,40.62,40.43,40.6,824500.0,34.8389,34.994,34.8303,34.9768,824500.0
2015-04-06 09:50:00,40.59,40.64,40.54,40.58,549200.0,34.9682,35.0112,34.9251,34.9595,549200.0
2015-04-06 09:55:00,40.58,40.65,40.57,40.58,458800.0,34.9595,35.0198,34.9509,34.9595,458800.0
2015-04-06 10:00:00,40.59,40.64,40.55,40.56,483000.0,34.9682,35.0112,34.9337,34.9423,483000.0
2015-04-06 10:05:00,40.56,40.67,40.56,40.66,395600.0,34.9423,35.0371,34.9423,35.0285,395600.0
2015-04-06 10:10:00,40.67,40.68,40.64,40.66,357600.0,35.0371,35.0457,35.0112,35.0285,357600.0
2015-04-06 10:15:00,40.65,40.7,40.64,40.65,406000.0,35.0198,35.0629,35.0112,35.0198,406000.0
2015-04-06 10:20:00,40.66,40.71,40.65,40.69,360900.0,35.0285,35.0715,35.0198,35.0543,360900.0
2015-04-06 10:25:00,40.7,40.78,40.67,40.77,380600.0,35.0629,35.1318,35.0371,35.1232,380600.0
2015-04-06 10:30:00,40.77,40.85,40.76,40.82,407500.0,35.1232,35.1921,35.1146,35.1663,407500.0
2015-04-06 10:35:00,40.82,40.85,40.81,40.83,229500.0,35.1663,35.1921,35.1577,35.1749,229500.0
2015-04-06 10:40:00,40.83,40.84,40.8,40.84,358900.0,35.1749,35.1835,35.1491,35.1835,358900.0
2015-04-06 10:45:00,40.84,40.88,40.83,40.87,190400.0,35.1835,35.218,35.1749,35.2094,190400.0
2015-04-06 10:50:00,40.88,40.97,40.87,40.96,819800.0,35.218,35.2955,35.2094,35.2869,819800.0
2015-04-06 10:55:00,40.97,40.97,40.92,40.95,396300.0,35.2955,35.2955,35.2524,35.2783,396300.0
2015-04-06 11:00:00,40.94,40.98,40.94,40.96,224100.0,35.2697,35.3041,35.2697,35.2869,224100.0
2015-04-06 11:05:00,40.96,40.99,40.95,40.98,400400.0,35.2869,35.3128,35.2783,35.3041,400400.0
2015-04-06 11:10:00,40.99,41.02,40.96,41.01,713800.0,35.3128,35.3386,35.2869,35.33,713800.0
2015-04-06 11:15:00,41.01,41.09,41.01,41.08,348000.0,35.33,35.3989,35.33,35.3903,348000.0
2015-04-06 11:20:00,41.08,41.11,41.06,41.09,277600.0,35.3903,35.4161,35.3731,35.3989,277600.0
2015-04-06 11:25:00,41.09,41.12,41.07,41.12,187500.0,35.3989,35.4247,35.3817,35.4247,187500.0
2015-04-06 11:30:00,41.11,41.12,41.04,41.05,143100.0,35.4161,35.4247,35.3558,35.3644,143100.0
2015-04-06 11:35:00,41.05,41.12,41.03,41.11,263300.0,35.3644,35.4247,35.3472,35.4161,263300.0
2015-04-06 11:40:00,41.12,41.13,41.09,41.1,254400.0,35.4247,35.4334,35.3989,35.4075,254400.0
2015-04-06 11:45:00,41.11,41.13,41.08,41.09,206900.0,35.4161,35.4334,35.3903,35.3989,206900.0
2015-04-06 11:50:00,41.08,41.09,41.04,41.05,216500.0,35.3903,35.3989,35.3558,35.3644,216500.0
2015-04-06 11:55:00,41.05,41.12,41.04,41.11,314100.0,35.3644,35.4247,35.3558,35.4161,314100.0
2015-04-06 12:00:00,41.11,41.12,41.1,41.1,175900.0,35.4161,35.4247,35.4075,35.4075,175900.0
2015-04-06 12:05:00,41.11,41.12,41.08,41.1,226100.0,35.4161,35.4247,35.3903,35.4075,226100.0
2015-04-06 12:10:00,41.1,41.12,41.09,41.11,171300.0,35.4075,35.4247,35.3989,35.4161,171300.0
2015-04-06 12:15:00,41.11,41.15,41.1,41.12,237900.0,35.4161,35.4506,35.4075,35.4247,237900.0
2015-04-06 12:20:00,41.12,41.16,41.11,41.16,214700.0,35.4247,35.4592,35.4161,35.4592,214700.0
2015-04-06 12:25:00,41.16,41.18,41.14,41.16,388500.0,35.4592,35.4764,35.442,35.4592,388500.0
2015-04-06 12:30:00,41.15,41.19,41.14,41.19,99200.0,35.4506,35.4851,35.442,35.4851,99200.0
2015-04-06 12:35:00,41.18,41.2,41.17,41.2,120700.0,35.4764,35.4937,35.4678,35.4937,120700.0
2015-04-06 12:40:00,41.2,41.21,41.19,41.2,358300.0,35.4937,35.5023,35.4851,35.4937,358300.0
2015-04-06 12:45:00,41.21,41.23,41.19,41.23,288000.0,35.5023,35.5195,35.4851,35.5195,288000.0
2015-04-06 12:50:00,41.22,41.29,41.22,41.28,305200.0,35.5109,35.5712,35.5109,35.5626,305200.0
2015-04-06 12:55:00,41.28,41.31,41.27,41.3,201600.0,35.5626,35.5884,35.554,35.5798,201600.0
2015-04-06 13:00:00,41.3,41.37,41.3,41.37,321100.0,35.5798,35.6401,35.5798,35.6401,321100.0
2015-04-06 13:05:00,41.37,41.39,41.36,41.38,212200.0,35.6401,35.6573,35.6315,35.6487,212200.0
2015-04-06 13:10:00,41.38,41.43,41.38,41.4,287400.0,35.6487,35.6918,35.6487,35.666,287400.0
2015-04-06 13:15:00,41.4,41.43,41.39,41.4,290400.0,35.666,35.6918,35.6573,35.666,290400.0
2015-04-06 13:20:00,41.4,41.41,41.35,41.41,357000.0,35.666,35.6746,35.6229,35.6746,357000.0
2015-04-06 13:25:00,41.41,41.46,41.4,41.45,466800.0,35.6746,35.7177,35.666,35.709,466800.0
2015-04-06 13:30:00,41.45,41.47,41.41,41.41,141900.0,35.709,35.7263,35.6746,35.6746,141900.0
2015-04-06 13:35:00,41.42,41.47,41.41,41.45,232700.0,35.6832,35.7263,35.6746,35.709,232700.0
2015-04-06 13:40:00,41.45,41.45,41.42,41.44,375400.0,35.709,35.709,35.6832,35.7004,375400.0
2015-04-06 13:45:00,41.44,41.45,41.4,41.41,186300.0,35.7004,35.709,35.666,35.6746,186300.0
2015-04-06 13:50:00,41.41,41.42,41.4,41.41,148500.0,35.6746,35.6832,35.666,35.6746,148500.0
2015-04-06 13:55:00,41.41,41.45,41.41,41.45,191900.0,35.6746,35.709,35.6746,35.709,191900.0
2015-04-06 14:00:00,41.44,41.47,41.43,41.45,237400.0,35.7004,35.7263,35.6918,35.709,237400.0
2015-04-06 14:05:00,41.46,41.46,41.42,41.45,296300.0,35.7177,35.7177,35.6832,35.709,296300.0
2015-04-06 14:10:00,41.45,41.45,41.39,41.43,263700.0,35.709,35.709,35.6573,35.6918,263700.0
2015-04-06 14:15:00,41.42,41.47,41.42,41.46,479100.0,35.6832,35.7263,35.6832,35.7177,479100.0
2015-04-06 14:20:00,41.47,41.47,41.44,41.45,128700.0,35.7263,35.7263,35.7004,35.709,128700.0
2015-04-06 14:25:00,41.45,41.48,41.44,41.46,150000.0,35.709,35.7349,35.7004,35.7177,150000.0
2015-04-06 14:30:00,41.47,41.5,41.46,41.48,208200.0,35.7263,35.7521,35.7177,35.7349,208200.0
2015-04-06 14:35:00,41.48,41.5,41.47,41.48,138400.0,35.7349,35.7521,35.7263,35.7349,138400.0
2015-04-06 14:40:00,41.48,41.53,41.47,41.5,350200.0,35.7349,35.778,35.7263,35.7521,350200.0
2015-04-06 14:45:00,41.51,41.53,41.49,41.5,228200.0,35.7607,35.778,35.7435,35.7521,228200.0
2015-04-06 14:50:00,41.5,41.53,41.5,41.51,132400.0,35.7521,35.778,35.7521,35.7607,132400.0
2015-04-06 14:55:00,41.51,41.52,41.5,41.51,163600.0,35.7607,35.7693,35.7521,35.7607,163600.0
2015-04-06 15:00:00,41.51,41.52,41.5,41.51,205400.0,35.7607,35.7693,35.7521,35.7607,205400.0
2015-04-06 15:05:00,41.51,41.53,41.49,41.51,561300.0,35.7607,35.778,35.7435,35.7607,561300.0
2015-04-06 15:10:00,41.51,41.53,41.5,41.53,340900.0,35.7607,35.778,35.7521,35.778,340900.0
2015-04-06 15:15:00,41.52,41.58,41.52,41.58,653900.0,35.7693,35.821,35.7693,35.821,653900.0
2015-04-06 15:20:00,41.58,41.62,41.57,41.61,638600.0,35.821,35.8555,35.8124,35.8469,638600.0
2015-04-06 15:25:00,41.61,41.68,41.6,41.64,778100.0,35.8469,35.9072,35.8383,35.8727,778100.0
2015-04-06 15:30:00,41.64,41.64,41.6,41.64,631500.0,35.8727,35.8727,35.8383,35.8727,631500.0
2015-04-06 15:35:00,41.64,41.72,41.63,41.7,815900.0,35.8727,35.9416,35.8641,35.9244,815900.0
2015-04-06 15:40:00,41.7,41.78,41.69,41.76,1229300.0,35.9244,35.9933,35.9158,35.9761,1229300.0
2015-04-06 15:45:00,41.76,41.77,41.69,41.71,1055600.0,35.9761,35.9847,35.9158,35.933,1055600.0
2015-04-06 15:50:00,41.7,41.7,41.59,41.6,1820000.0,35.9244,35.9244,35.8296,35.8383,1820000.0
2015-04-06 15:55:00,41.61,41.66,41.53,41.54,2795300.0,35.8469,35.89,35.778,35.7866,2795300.0
2015-04-07 09:30:00,41.46,41.63,41.34,41.47,1221800.0,35.7177,35.8641,35.6143,35.7263,1221800.0
2015-04-07 09:35:00,41.47,41.54,41.44,41.48,529100.0,35.7263,35.7866,35.7004,35.7349,529100.0
2015-04-07 09:40:00,41.47,41.53,41.46,41.5,628300.0,35.7263,35.778,35.7177,35.7521,628300.0
2015-04-07 09:45:00,41.51,41.56,41.46,41.47,680100.0,35.7607,35.8038,35.7177,35.7263,680100.0
2015-04-07 09:50:00,41.48,41.51,41.44,41.47,391800.0,35.7349,35.7607,35.7004,35.7263,391800.0
2015-04-07 09:55:00,41.47,41.51,41.43,41.43,362900.0,35.7263,35.7607,35.6918,35.6918,362900.0
2015-04-07 10:00:00,41.44,41.45,41.31,41.32,649200.0,35.7004,35.709,35.5884,35.597,649200.0
2015-04-07 10:05:00,41.32,41.39,41.31,41.39,589300.0,35.597,35.6573,35.5884,35.6573,589300.0
2015-04-07 10:10:00,41.39,41.46,41.34,41.43,315900.0,35.6573,35.7177,35.6143,35.6918,315900.0
2015-04-07 10:15:00,41.42,41.48,41.41,41.46,232800.0,35.6832,35.7349,35.6746,35.7177,232800.0
2015-04-07 10:20:00,41.46,41.5,41.44,41.48,322900.0,35.7177,35.7521,35.7004,35.7349,322900.0
2015-04-07 10:25:00,41.48,41.51,41.47,41.5,245400.0,35.7349,35.7607,35.7263,35.7521,245400.0
2015-04-07 10:30:00,41.5,41.55,41.49,41.52,352100.0,35.7521,35.7952,35.7435,35.7693,352100.0
2015-04-07 10:35:00,41.51,41.54,41.5,41.52,173000.0,35.7607,35.7866,35.7521,35.7693,173000.0
2015-04-07 10:40:00,41.53,41.57,41.52,41.56,247900.0,35.778,35.8124,35.7693,35.8038,247900.0
2015-04-07 10:45:00,41.57,41.67,41.56,41.57,231100.0,35.8124,35.8986,35.8038,35.8124,231100.0
2015-04-07 10:50:00,41.57,41.6,41.54,41.6,193500.0,35.8124,35.8383,35.7866,35.8383,193500.0
2015-04-07 10:55:00,41.59,41.61,41.56,41.58,215000.0,35.8296,35.8469,35.8038,35.821,215000.0
2015-04-07 11:00:00,41.59,41.62,41.58,41.6,295700.0,35.8296,35.8555,35.821,35.8383,295700.0
2015-04-07 11:05:00,41.59,41.63,41.59,41.63,151200.0,35.8296,35.8641,35.8296,35.8641,151200.0
2015-04-07 11:10:00,41.62,41.7,41.62,41.69,223600.0,35.8555,35.9244,35.8555,35.9158,223600.0
2015-04-07 11:15:00,41.69,41.72,41.63,41.63,345600.0,35.9158,35.9416,35.8641,35.8641,345600.0
2015-04-07 11:20:00,41.63,41.68,41.62,41.66,351500.0,35.8641,35.9072,35.8555,35.89,351500.0
2015-04-07 11:25:00,41.67,41.68,41.64,41.66,133300.0,35.8986,35.9072,35.8727,35.89,133300.0
2015-04-07 11:30:00,41.67,41.74,41.66,41.73,336500.0,35.8986,35.9589,35.89,35.9503,336500.0
2015-04-07 11:35:00,41.73,41.75,41.7,41.74,558000.0,35.9503,35.9675,35.9244,35.9589,558000.0
2015-04-07 11:40:00,41.73,41.79,41.73,41.77,281600.0,35.9503,36.0019,35.9503,35.9847,281600.0
2015-04-07 11:45:00,41.77,41.82,41.77,41.8,275900.0,35.9847,36.0278,35.9847,36.0106,275900.0
2015-04-07 11:50:00,41.81,41.81,41.77,41.8,313500.0,36.0192,36.0192,35.9847,36.0106,313500.0
2015-04-07 11:55:00,41.8,41.82,41.75,41.76,155000.0,36.0106,36.0278,35.9675,35.9761,155000.0
2015-04-07 12:00:00,41.76,41.82,41.76,41.81,191900.0,35.9761,36.0278,35.9761,36.0192,191900.0
2015-04-07 12:05:00,41.81,41.85,41.8,41.85,195200.0,36.0192,36.0536,36.0106,36.0536,195200.0
2015-04-07 12:10:00,41.84,41.88,41.81,41.81,307100.0,36.045,36.0795,36.0192,36.0192,307100.0
2015-04-07 12:15:00,41.81,41.88,41.8,41.88,200600.0,36.0192,36.0795,36.0106,36.0795,200600.0
2015-04-07 12:20:00,41.87,41.91,41.86,41.88,300000.0,36.0709,36.1053,36.0623,36.0795,300000.0
2015-04-07 12:25:00,41.88,41.9,41.87,41.89,138600.0,36.0795,36.0967,36.0709,36.0881,138600.0
2015-04-07 12:30:00,41.89,41.9,41.87,41.87,146700.0,36.0881,36.0967,36.0709,36.0709,146700.0
2015-04-07 12:35:00,41.88,41.88,41.86,41.88,168200.0,36.0795,36.0795,36.0623,36.0795,168200.0
2015-04-07 12:40:00,41.87,41.88,41.83,41.84,648800.0,36.0709,36.0795,36.0364,36.045,648800.0
2015-04-07 12:45:00,41.85,41.85,41.76,41.77,211900.0,36.0536,36.0536,35.9761,35.9847,211900.0
2015-04-07 12:50:00,41.77,41.82,41.76,41.79,187200.0,35.9847,36.0278,35.9761,36.0019,187200.0
2015-04-07 12:55:00,41.78,41.84,41.77,41.84,178600.0,35.9933,36.045,35.9847,36.045,178600.0
2015-04-07 13:00:00,41.84,41.87,41.83,41.86,231200.0,36.045,36.0709,36.0364,36.0623,231200.0
2015-04-07 13:05:00,41.85,41.88,41.83,41.84,318900.0,36.0536,36.0795,36.0364,36.045,318900.0
2015-04-07 13:10:00,41.84,41.85,41.8,41.83,135600.0,36.045,36.0536,36.0106,36.0364,135600.0
2015-04-07 13:15:00,41.83,41.86,41.82,41.86,299800.0,36.0364,36.0623,36.0278,36.0623,299800.0
2015-04-07 13:20:00,41.86,41.87,41.84,41.85,74600.0,36.0623,36.0709,36.045,36.0536,74600.0
2015-04-07 13:25:00,41.85,41.87,41.82,41.84,110000.0,36.0536,36.0709,36.0278,36.045,110000.0
2015-04-07 13:30:00,41.84,41.85,41.82,41.83,127300.0,36.045,36.0536,36.0278,36.0364,127300.0
2015-04-07 13:35:00,41.83,41.85,41.82,41.84,175200.0,36.0364,36.0536,36.0278,36.045,175200.0
2015-04-07 13:40:00,41.83,41.86,41.83,41.84,346200.0,36.0364,36.0623,36.0364,36.045,346200.0
2015-04-07 13:45:00,41.83,41.85,41.8,41.8,192000.0,36.0364,36.0536,36.0106,36.0106,192000.0
2015-04-07 13:50:00,41.8,41.83,41.79,41.79,224100.0,36.0106,36.0364,36.0019,36.0019,224100.0
2015-04-07 13:55:00,41.8,41.83,41.79,41.79,145900.0,36.0106,36.0364,36.0019,36.0019,145900.0
2015-04-07 14:00:00,41.8,41.8,41.77,41.79,203000.0,36.0106,36.0106,35.9847,36.0019,203000.0
2015-04-07 14:05:00,41.78,41.8,41.75,41.75,205600.0,35.9933,36.0106,35.9675,35.9675,205600.0
2015-04-07 14:10:00,41.75,41.79,41.75,41.77,77900.0,35.9675,36.0019,35.9675,35.9847,77900.0
2015-04-07 14:15:00,41.77,41.8,41.77,41.8,143600.0,35.9847,36.0106,35.9847,36.0106,143600.0
2015-04-07 14:20:00,41.8,41.8,41.77,41.8,368700.0,36.0106,36.0106,35.9847,36.0106,368700.0
2015-04-07 14:25:00,41.81,41.87,41.81,41.87,237200.0,36.0192,36.0709,36.0192,36.0709,237200.0
2015-04-07 14:30:00,41.87,41.88,41.86,41.87,388800.0,36.0709,36.0795,36.0623,36.0709,388800.0
2015-04-07 14:35:00,41.87,41.88,41.84,41.86,194400.0,36.0709,36.0795,36.045,36.0623,194400.0
2015-04-07 14:40:00,41.86,41.87,41.84,41.85,154500.0,36.0623,36.0709,36.045,36.0536,154500.0
2015-04-07 14:45:00,41.84,41.85,41.81,41.81,187100.0,36.045,36.0536,36.0192,36.0192,187100.0
2015-04-07 14:50:00,41.82,41.83,41.8,41.82,390400.0,36.0278,36.0364,36.0106,36.0278,390400.0
2015-04-07 14:55:00,41.81,41.82,41.75,41.77,108900.0,36.0192,36.0278,35.9675,35.9847,108900.0
2015-04-07 15:00:00,41.76,41.77,41.75,41.76,131200.0,35.9761,35.9847,35.9675,35.9761,131200.0
2015-04-07 15:05:00,41.76,41.78,41.75,41.78,253800.0,35.9761,35.9933,35.9675,35.9933,253800.0
2015-04-07 15:10:00,41.77,41.85,41.74,41.84,618100.0,35.9847,36.0536,35.9589,36.045,618100.0
2015-04-07 15:15:00,41.84,41.86,41.83,41.84,250200.0,36.045,36.0623,36.0364,36.045,250200.0
2015-04-07 15:20:00,41.84,41.85,41.74,41.79,853300.0,36.045,36.0536,35.9589,36.0019,853300.0
2015-04-07 15:25:00,41.78,41.82,41.75,41.82,459200.0,35.9933,36.0278,35.9675,36.0278,459200.0
2015-04-07 15:30:00,41.82,41.83,41.79,41.8,452000.0,36.0278,36.0364,36.0019,36.0106,452000.0
2015-04-07 15:35:00,41.8,41.81,41.75,41.77,621200.0,36.0106,36.0192,35.9675,35.9847,621200.0
2015-04-07 15:40:00,41.78,41.78,41.69,41.71,513100.0,35.9933,35.9933,35.9158,35.933,513100.0
2015-04-07 15:45:00,41.72,41.72,41.65,41.66,415000.0,35.9416,35.9416,35.8813,35.89,415000.0
2015-04-07 15:50:00,41.67,41.67,41.55,41.57,904300.0,35.8986,35.8986,35.7952,35.8124,904300.0
2015-04-07 15:55:00,41.58,41.58,41.52,41.53,1378200.0,35.821,35.821,35.7693,35.778,1378200.0
2015-04-08 09:30:00,41.48,41.49,41.33,41.44,1020600.0,35.7349,35.7435,35.6057,35.7004,1020600.0
2015-04-08 09:35:00,41.43,41.49,41.35,41.38,498600.0,35.6918,35.7435,35.6229,35.6487,498600.0
2015-04-08 09:40:00,41.38,41.49,41.37,41.49,330400.0,35.6487,35.7435,35.6401,35.7435,330400.0
2015-04-08 09:45:00,41.48,41.6,41.48,41.59,365600.0,35.7349,35.8383,35.7349,35.8296,365600.0
2015-04-08 09:50:00,41.59,41.69,41.59,41.62,364000.0,35.8296,35.9158,35.8296,35.8555,364000.0
2015-04-08 09:55:00,41.62,41.66,41.58,41.65,375300.0,35.8555,35.89,35.821,35.8813,375300.0
2015-04-08 10:00:00,41.65,41.68,41.56,41.57,296700.0,35.8813,35.9072,35.8038,35.8124,296700.0
2015-04-08 10:05:00,41.57,41.65,41.54,41.54,624000.0,35.8124,35.8813,35.7866,35.7866,624000.0
2015-04-08 10:10:00,41.54,41.54,41.49,41.51,435200.0,35.7866,35.7866,35.7435,35.7607,435200.0
2015-04-08 10:15:00,41.5,41.52,41.38,41.38,367000.0,35.7521,35.7693,35.6487,35.6487,367000.0
2015-04-08 10:20:00,41.38,41.44,41.37,41.42,266900.0,35.6487,35.7004,35.6401,35.6832,266900.0
2015-04-08 10:25:00,41.42,41.42,41.35,41.35,249100.0,35.6832,35.6832,35.6229,35.6229,249100.0
2015-04-08 10:30:00,41.35,41.38,41.33,41.34,243400.0,35.6229,35.6487,35.6057,35.6143,243400.0
2015-04-08 10:35:00,41.35,41.36,41.27,41.3,258300.0,35.6229,35.6315,35.554,35.5798,258300.0
2015-04-08 10:40:00,41.29,41.3,41.16,41.18,539100.0,35.5712,35.5798,35.4592,35.4764,539100.0
2015-04-08 10:45:00,41.18,41.23,41.16,41.2,254000.0,35.4764,35.5195,35.4592,35.4937,254000.0
2015-04-08 10:50:00,41.2,41.27,41.19,41.27,136900.0,35.4937,35.554,35.4851,35.554,136900.0
2015-04-08 10:55:00,41.27,41.34,41.25,41.28,404600.0,35.554,35.6143,35.5367,35.5626,404600.0
2015-04-08 11:00:00,41.28,41.38,41.28,41.34,235500.0,35.5626,35.6487,35.5626,35.6143,235500.0
2015-04-08 11:05:00,41.35,41.39,41.33,41.33,226800.0,35.6229,35.6573,35.6057,35.6057,226800.0
2015-04-08 11:10:00,41.34,41.36,41.29,41.3,189000.0,35.6143,35.6315,35.5712,35.5798,189000.0
2015-04-08 11:15:00,41.3,41.38,41.3,41.35,217800.0,35.5798,35.6487,35.5798,35.6229,217800.0
2015-04-08 11:20:00,41.36,41.39,41.35,41.35,146400.0,35.6315,35.6573,35.6229,35.6229,146400.0
2015-04-08 11:25:00,41.35,41.36,41.29,41.34,144000.0,35.6229,35.6315,35.5712,35.6143,144000.0
2015-04-08 11:30:00,41.34,41.37,41.29,41.3,160300.0,35.6143,35.6401,35.5712,35.5798,160300.0
2015-04-08 11:35:00,41.3,41.36,41.29,41.35,153000.0,35.5798,35.6315,35.5712,35.6229,153000.0
2015-04-08 11:40:00,41.36,41.37,41.29,41.34,261300.0,35.6315,35.6401,35.5712,35.6143,261300.0
2015-04-08 11:45:00,41.34,41.35,41.32,41.32,147500.0,35.6143,35.6229,35.597,35.597,147500.0
2015-04-08 11:50:00,41.33,41.33,41.25,41.28,269400.0,35.6057,35.6057,35.5367,35.5626,269400.0
2015-04-08 11:55:00,41.28,41.29,41.27,41.27,113900.0,35.5626,35.5712,35.554,35.554,113900.0
2015-04-08 12:00:00,41.27,41.29,41.22,41.23,165600.0,35.554,35.5712,35.5109,35.5195,165600.0
2015-04-08 12:05:00,41.23,41.25,41.21,41.22,234600.0,35.5195,35.5367,35.5023,35.5109,234600.0
2015-04-08 12:10:00,41.23,41.23,41.2,41.21,96500.0,35.5195,35.5195,35.4937,35.5023,96500.0
2015-04-08 12:15:00,41.21,41.22,41.18,41.2,189800.0,35.5023,35.5109,35.4764,35.4937,189800.0
2015-04-08 12:20:00,41.19,41.2,41.16,41.18,110200.0,35.4851,35.4937,35.4592,35.4764,110200.0
2015-04-08 12:25:00,41.18,41.21,41.16,41.19,274900.0,35.4764,35.5023,35.4592,35.4851,274900.0
2015-04-08 12:30:00,41.18,41.2,41.16,41.2,140800.0,35.4764,35.4937,35.4592,35.4937,140800.0
2015-04-08 12:35:00,41.2,41.24,41.19,41.24,347200.0,35.4937,35.5281,35.4851,35.5281,347200.0
2015-04-08 12:40:00,41.24,41.26,41.23,41.25,208300.0,35.5281,35.5454,35.5195,35.5367,208300.0
2015-04-08 12:45:00,41.25,41.3,41.23,41.3,181800.0,35.5367,35.5798,35.5195,35.5798,181800.0
2015-04-08 12:50:00,41.3,41.3,41.24,41.28,157400.0,35.5798,35.5798,35.5281,35.5626,157400.0
2015-04-08 12:55:00,41.27,41.29,41.24,41.26,91000.0,35.554,35.5712,35.5281,35.5454,91000.0
2015-04-08 13:00:00,41.26,41.27,41.24,41.26,93200.0,35.5454,35.554,35.5281,35.5454,93200.0
2015-04-08 13:05:00,41.25,41.27,41.24,41.27,130300.0,35.5367,35.554,35.5281,35.554,130300.0
2015-04-08 13:10:00,41.26,41.28,41.21,41.22,154100.0,35.5454,35.5626,35.5023,35.5109,154100.0
2015-04-08 13:15:00,41.21,41.22,41.18,41.2,142900.0,35.5023,35.5109,35.4764,35.4937,142900.0
2015-04-08 13:20:00,41.21,41.22,41.18,41.22,71500.0,35.5023,35.5109,35.4764,35.5109,71500.0
2015-04-08 13:25:00,41.22,41.22,41.18,41.19,108500.0,35.5109,35.5109,35.4764,35.4851,108500.0
2015-04-08 13:30:00,41.19,41.23,41.18,41.22,84700.0,35.4851,35.5195,35.4764,35.5109,84700.0
2015-04-08 13:35:00,41.22,41.22,41.2,41.2,184900.0,35.5109,35.5109,35.4937,35.4937,184900.0
2015-04-08 13:40:00,41.21,41.21,41.18,41.2,237000.0,35.5023,35.5023,35.4764,35.4937,237000.0
2015-04-08 13:45:00,41.2,41.2,41.17,41.19,135700.0,35.4937,35.4937,35.4678,35.4851,135700.0
2015-04-08 13:50:00,41.18,41.22,41.17,41.21,187400.0,35.4764,35.5109,35.4678,35.5023,187400.0
2015-04-08 13:55:00,41.21,41.22,41.17,41.2,211700.0,35.5023,35.5109,35.4678,35.4937,211700.0
2015-04-08 14:00:00,41.2,41.22,41.09,41.18,344500.0,35.4937,35.5109,35.3989,35.4764,344500.0
2015-04-08 14:05:00,41.19,41.24,41.05,41.07,530000.0,35.4851,35.5281,35.3644,35.3817,530000.0
2015-04-08 14:10:00,41.07,41.31,41.04,41.29,505000.0,35.3817,35.5884,35.3558,35.5712,505000.0
2015-04-08 14:15:00,41.29,41.38,41.26,41.35,307200.0,35.5712,35.6487,35.5454,35.6229,307200.0
2015-04-08 14:20:00,41.36,41.43,41.31,41.32,362000.0,35.6315,35.6918,35.5884,35.597,362000.0
2015-04-08 14:25:00,41.33,41.33,41.28,41.29,215100.0,35.6057,35.6057,35.5626,35.5712,215100.0
2015-04-08 14:30:00,41.3,41.32,41.26,41.32,138400.0,35.5798,35.597,35.5454,35.597,138400.0
2015-04-08 14:35:00,41.32,41.33,41.25,41.29,149200.0,35.597,35.6057,35.5367,35.5712,149200.0
2015-04-08 14:40:00,41.3,41.3,41.21,41.23,249300.0,35.5798,35.5798,35.5023,35.5195,249300.0
2015-04-08 14:45:00,41.23,41.28,41.22,41.27,175100.0,35.5195,35.5626,35.5109,35.554,175100.0
2015-04-08 14:50:00,41.27,41.3,41.16,41.17,281000.0,35.554,35.5798,35.4592,35.4678,281000.0
2015-04-08 14:55:00,41.18,41.22,41.14,41.21,226100.0,35.4764,35.5109,35.442,35.5023,226100.0
2015-04-08 15:00:00,41.21,41.28,41.2,41.28,238300.0,35.5023,35.5626,35.4937,35.5626,238300.0
2015-04-08 15:05:00,41.27,41.28,41.24,41.24,141900.0,35.554,35.5626,35.5281,35.5281,141900.0
2015-04-08 15:10:00,41.24,41.29,41.18,41.2,208800.0,35.5281,35.5712,35.4764,35.4937,208800.0
2015-04-08 15:15:00,41.2,41.25,41.18,41.22,179200.0,35.4937,35.5367,35.4764,35.5109,179200.0
2015-04-08 15:20:00,41.22,41.23,41.18,41.22,160200.0,35.5109,35.5195,35.4764,35.5109,160200.0
2015-04-08 15:25:00,41.21,41.28,41.21,41.24,247900.0,35.5023,35.5626,35.5023,35.5281,247900.0
2015-04-08 15:30:00,41.23,41.29,41.22,41.27,292600.0,35.5195,35.5712,35.5109,35.554,292600.0
2015-04-08 15:35:00,41.27,41.34,41.26,41.34,351200.0,35.554,35.6143,35.5454,35.6143,351200.0
2015-04-08 15:40:00,41.34,41.39,41.31,41.35,489500.0,35.6143,35.6573,35.5884,35.6229,489500.0
2015-04-08 15:45:00,41.36,41.38,41.34,41.35,411200.0,35.6315,35.6487,35.6143,35.6229,411200.0
2015-04-08 15:50:00,41.35,41.38,41.32,41.38,610900.0,35.6229,35.6487,35.597,35.6487,610900.0
2015-04-08 15:55:00,41.37,41.44,41.35,41.42,1224100.0,35.6401,35.7004,35.6229,35.6832,1224100.0
2015-04-09 09:30:00,41.25,41.56,41.25,41.55,962200.0,35.5367,35.8038,35.5367,35.7952,962200.0
2015-04-09 09:35:00,41.56,41.6,41.41,41.47,496600.0,35.8038,35.8383,35.6746,35.7263,496600.0
2015-04-09 09:40:00,41.48,41.55,41.44,41.49,379900.0,35.7349,35.7952,35.7004,35.7435,379900.0
2015-04-09 09:45:00,41.5,41.56,41.49,41.51,278700.0,35.7521,35.8038,35.7435,35.7607,278700.0
2015-04-09 09:50:00,41.51,41.51,41.44,41.47,461700.0,35.7607,35.7607,35.7004,35.7263,461700.0
2015-04-09 09:55:00,41.47,41.5,41.44,41.45,206600.0,35.7263,35.7521,35.7004,35.709,206600.0
2015-04-09 10:00:00,41.46,41.54,41.45,41.51,352900.0,35.7177,35.7866,35.709,35.7607,352900.0
2015-04-09 10:05:00,41.51,41.51,41.43,41.48,467900.0,35.7607,35.7607,35.6918,35.7349,467900.0
2015-04-09 10:10:00,41.48,41.52,41.43,41.49,406200.0,35.7349,35.7693,35.6918,35.7435,406200.0
2015-04-09 10:15:00,41.48,41.49,41.41,41.45,358500.0,35.7349,35.7435,35.6746,35.709,358500.0
2015-04-09 10:20:00,41.44,41.5,41.41,41.44,346600.0,35.7004,35.7521,35.6746,35.7004,346600.0
2015-04-09 10:25:00,41.44,41.48,41.42,41.47,227500.0,35.7004,35.7349,35.6832,35.7263,227500.0
2015-04-09 10:30:00,41.47,41.47,41.43,41.46,243100.0,35.7263,35.7263,35.6918,35.7177,243100.0
2015-04-09 10:35:00,41.46,41.48,41.43,41.46,229000.0,35.7177,35.7349,35.6918,35.7177,229000.0
2015-04-09 10:40:00,41.46,41.47,41.39,41.42,331300.0,35.7177,35.7263,35.6573,35.6832,331300.0
2015-04-09 10:45:00,41.42,41.43,41.39,41.41,395100.0,35.6832,35.6918,35.6573,35.6746,395100.0
2015-04-09 10:50:00,41.41,41.42,41.39,41.41,295300.0,35.6746,35.6832,35.6573,35.6746,295300.0
2015-04-09 10:55:00,41.4,41.47,41.4,41.46,255700.0,35.666,35.7263,35.666,35.7177,255700.0
2015-04-09 11:00:00,41.46,41.48,41.45,41.45,347800.0,35.7177,35.7349,35.709,35.709,347800.0
2015-04-09 11:05:00,41.45,41.47,41.44,41.45,228600.0,35.709,35.7263,35.7004,35.709,228600.0
2015-04-09 11:10:00,41.46,41.47,41.44,41.46,303600.0,35.7177,35.7263,35.7004,35.7177,303600.0
2015-04-09 11:15:00,41.46,41.46,41.4,41.42,226900.0,35.7177,35.7177,35.666,35.6832,226900.0
2015-04-09 11:20:00,41.41,41.44,41.39,41.41,263400.0,35.6746,35.7004,35.6573,35.6746,263400.0
2015-04-09 11:25:00,41.41,41.48,41.41,41.47,219500.0,35.6746,35.7349,35.6746,35.7263,219500.0
2015-04-09 11:30:00,41.47,41.5,41.47,41.5,151700.0,35.7263,35.7521,35.7263,35.7521,151700.0
2015-04-09 11:35:00,41.5,41.52,41.48,41.5,336500.0,35.7521,35.7693,35.7349,35.7521,336500.0
2015-04-09 11:40:00,41.51,41.51,41.46,41.48,207900.0,35.7607,35.7607,35.7177,35.7349,207900.0
2015-04-09 11:45:00,41.49,41.51,41.46,41.48,141000.0,35.7435,35.7607,35.7177,35.7349,141000.0
2015-04-09 11:50:00,41.47,41.51,41.47,41.48,102200.0,35.7263,35.7607,35.7263,35.7349,102200.0
2015-04-09 11:55:00,41.47,41.5,41.46,41.5,109600.0,35.7263,35.7521,35.7177,35.7521,109600.0
2015-04-09 12:00:00,41.5,41.5,41.47,41.5,91700.0,35.7521,35.7521,35.7263,35.7521,91700.0
2015-04-09 12:05:00,41.5,41.52,41.49,41.52,124300.0,35.7521,35.7693,35.7435,35.7693,124300.0
2015-04-09 12:10:00,41.51,41.54,41.5,41.54,132300.0,35.7607,35.7866,35.7521,35.7866,132300.0
2015-04-09 12:15:00,41.54,41.58,41.53,41.57,440200.0,35.7866,35.821,35.778,35.8124,440200.0
2015-04-09 12:20:00,41.56,41.58,41.54,41.58,222000.0,35.8038,35.821,35.7866,35.821,222000.0
2015-04-09 12:25:00,41.58,41.62,41.57,41.57,290900.0,35.821,35.8555,35.8124,35.8124,290900.0
2015-04-09 12:30:00,41.58,41.58,41.51,41.54,164900.0,35.821,35.821,35.7607,35.7866,164900.0
2015-04-09 12:35:00,41.54,41.57,41.52,41.56,130800.0,35.7866,35.8124,35.7693,35.8038,130800.0
2015-04-09 12:40:00,41.56,41.56,41.51,41.54,300500.0,35.8038,35.8038,35.7607,35.7866,300500.0
2015-04-09 12:45:00,41.54,41.55,41.52,41.55,106700.0,35.7866,35.7952,35.7693,35.7952,106700.0
2015-04-09 12:50:00,41.55,41.56,41.54,41.55,137900.0,35.7952,35.8038,35.7866,35.7952,137900.0
2015-04-09 12:55:00,41.55,41.55,41.53,41.54,172000.0,35.7952,35.7952,35.778,35.7866,172000.0
2015-04-09 13:00:00,41.55,41.56,41.5,41.5,330200.0,35.7952,35.8038,35.7521,35.7521,330200.0
2015-04-09 13:05:00,41.51,41.55,41.5,41.52,178600.0,35.7607,35.7952,35.7521,35.7693,178600.0
2015-04-09 13:10:00,41.52,41.55,41.51,41.52,186300.0,35.7693,35.7952,35.7607,35.7693,186300.0
2015-04-09 13:15:00,41.52,41.54,41.52,41.52,79900.0,35.7693,35.7866,35.7693,35.7693,79900.0
2015-04-09 13:20:00,41.53,41.59,41.52,41.57,295400.0,35.778,35.8296,35.7693,35.8124,295400.0
2015-04-09 13:25:00,41.57,41.58,41.55,41.55,154000.0,35.8124,35.821,35.7952,35.7952,154000.0
2015-04-09 13:30:00,41.55,41.57,41.55,41.55,139300.0,35.7952,35.8124,35.7952,35.7952,139300.0
2015-04-09 13:35:00,41.55,41.57,41.52,41.52,204600.0,35.7952,35.8124,35.7693,35.7693,204600.0
2015-04-09 13:40:00,41.52,41.53,41.5,41.51,127400.0,35.7693,35.778,35.7521,35.7607,127400.0
2015-04-09 13:45:00,41.51,41.55,41.51,41.53,92800.0,35.7607,35.7952,35.7607,35.778,92800.0
2015-04-09 13:50:00,41.54,41.54,41.48,41.49,144000.0,35.7866,35.7866,35.7349,35.7435,144000.0
2015-04-09 13:55:00,41.48,41.5,41.48,41.48,190800.0,35.7349,35.7521,35.7349,35.7349,190800.0
2015-04-09 14:00:00,41.48,41.51,41.47,41.47,246500.0,35.7349,35.7607,35.7263,35.7263,246500.0
2015-04-09 14:05:00,41.47,41.49,41.46,41.47,234600.0,35.7263,35.7435,35.7177,35.7263,234600.0
2015-04-09 14:10:00,41.47,41.5,41.47,41.48,298600.0,35.7263,35.7521,35.7263,35.7349,298600.0
2015-04-09 14:15:00,41.48,41.49,41.46,41.46,156300.0,35.7349,35.7435,35.7177,35.7177,156300.0
2015-04-09 14:20:00,41.46,41.48,41.42,41.42,152500.0,35.7177,35.7349,35.6832,35.6832,152500.0
2015-04-09 14:25:00,41.42,41.46,41.42,41.45,196200.0,35.6832,35.7177,35.6832,35.709,196200.0
2015-04-09 14:30:00,41.45,41.45,41.42,41.42,162000.0,35.709,35.709,35.6832,35.6832,162000.0
2015-04-09 14:35:00,41.43,41.49,41.42,41.48,171300.0,35.6918,35.7435,35.6832,35.7349,171300.0
2015-04-09 14:40:00,41.49,41.5,41.46,41.47,227300.0,35.7435,35.7521,35.7177,35.7263,227300.0
2015-04-09 14:45:00,41.47,41.48,41.42,41.43,395000.0,35.7263,35.7349,35.6832,35.6918,395000.0
2015-04-09 14:50:00,41.43,41.47,41.43,41.46,186900.0,35.6918,35.7263,35.6918,35.7177,186900.0
2015-04-09 14:55:00,41.46,41.48,41.44,41.45,298900.0,35.7177,35.7349,35.7004,35.709,298900.0
2015-04-09 15:00:00,41.46,41.46,41.44,41.45,407400.0,35.7177,35.7177,35.7004,35.709,407400.0
2015-04-09 15:05:00,41.45,41.45,41.41,41.42,209300.0,35.709,35.709,35.6746,35.6832,209300.0
2015-04-09 15:10:00,41.42,41.55,41.42,41.54,445800.0,35.6832,35.7952,35.6832,35.7866,445800.0
2015-04-09 15:15:00,41.54,41.55,41.46,41.48,482900.0,35.7866,35.7952,35.7177,35.7349,482900.0
2015-04-09 15:20:00,41.48,41.52,41.47,41.51,444000.0,35.7349,35.7693,35.7263,35.7607,444000.0
2015-04-09 15:25:00,41.51,41.55,41.48,41.52,509300.0,35.7607,35.7952,35.7349,35.7693,509300.0
2015-04-09 15:30:00,41.52,41.53,41.46,41.47,354300.0,35.7693,35.778,35.7177,35.7263,354300.0
2015-04-09 15:35:00,41.47,41.48,41.42,41.44,344300.0,35.7263,35.7349,35.6832,35.7004,344300.0
2015-04-09 15:40:00,41.44,41.48,41.44,41.46,248700.0,35.7004,35.7349,35.7004,35.7177,248700.0
2015-04-09 15:45:00,41.46,41.49,41.44,41.48,427300.0,35.7177,35.7435,35.7004,35.7349,427300.0
2015-04-09 15:50:00,41.48,41.52,41.46,41.49,722400.0,35.7349,35.7693,35.7177,35.7435,722400.0
2015-04-09 15:55:00,41.48,41.53,41.47,41.48,1034800.0,35.7349,35.778,35.7263,35.7349,1034800.0
2015-04-10 09:30:00,41.62,41.65,41.41,41.59,1145500.0,35.8555,35.8813,35.6746,35.8296,1145500.0
2015-04-10 09:35:00,41.6,41.64,41.48,41.52,575400.0,35.8383,35.8727,35.7349,35.7693,575400.0
2015-04-10 09:40:00,41.52,41.56,41.49,41.5,423200.0,35.7693,35.8038,35.7435,35.7521,423200.0
2015-04-10 09:45:00,41.51,41.71,41.5,41.71,521900.0,35.7607,35.933,35.7521,35.933,521900.0
2015-04-10 09:50:00,41.71,41.8,41.7,41.71,749700.0,35.933,36.0106,35.9244,35.933,749700.0
2015-04-10 09:55:00,41.71,41.84,41.65,41.75,850800.0,35.933,36.045,35.8813,35.9675,850800.0
2015-04-10 10:00:00,41.76,41.82,41.74,41.82,502100.0,35.9761,36.0278,35.9589,36.0278,502100.0
2015-04-10 10:05:00,41.81,41.86,41.81,41.83,352700.0,36.0192,36.0623,36.0192,36.0364,352700.0
2015-04-10 10:10:00,41.83,41.87,41.78,41.78,650600.0,36.0364,36.0709,35.9933,35.9933,650600.0
2015-04-10 10:15:00,41.78,41.79,41.72,41.74,567400.0,35.9933,36.0019,35.9416,35.9589,567400.0
2015-04-10 10:20:00,41.74,41.8,41.74,41.78,366700.0,35.9589,36.0106,35.9589,35.9933,366700.0
2015-04-10 10:25:00,41.77,41.8,41.74,41.79,228400.0,35.9847,36.0106,35.9589,36.0019,228400.0
2015-04-10 10:30:00,41.8,41.81,41.78,41.8,440400.0,36.0106,36.0192,35.9933,36.0106,440400.0
2015-04-10 10:35:00,41.8,41.88,41.8,41.88,391800.0,36.0106,36.0795,36.0106,36.0795,391800.0
2015-04-10 10:40:00,41.88,41.95,41.86,41.89,522700.0,36.0795,36.1398,36.0623,36.0881,522700.0
2015-04-10 10:45:00,41.9,41.91,41.87,41.89,502800.0,36.0967,36.1053,36.0709,36.0881,502800.0
2015-04-10 10:50:00,41.9,41.91,41.85,41.85,372700.0,36.0967,36.1053,36.0536,36.0536,372700.0
2015-04-10 10:55:00,41.86,41.87,41.85,41.87,283400.0,36.0623,36.0709,36.0536,36.0709,283400.0
2015-04-10 11:00:00,41.86,41.87,41.81,41.87,481500.0,36.0623,36.0709,36.0192,36.0709,481500.0
2015-04-10 11:05:00,41.87,41.88,41.85,41.87,145600.0,36.0709,36.0795,36.0536,36.0709,145600.0
2015-04-10 11:10:00,41.88,41.89,41.86,41.88,139300.0,36.0795,36.0881,36.0623,36.0795,139300.0
2015-04-10 11:15:00,41.88,41.88,41.86,41.88,106700.0,36.0795,36.0795,36.0623,36.0795,106700.0
2015-04-10 11:20:00,41.88,41.88,41.86,41.87,203200.0,36.0795,36.0795,36.0623,36.0709,203200.0
2015-04-10 11:25:00,41.87,41.88,41.86,41.87,257100.0,36.0709,36.0795,36.0623,36.0709,257100.0
2015-04-10 11:30:00,41.88,41.88,41.86,41.86,171700.0,36.0795,36.0795,36.0623,36.0623,171700.0
2015-04-10 11:35:00,41.87,41.88,41.86,41.87,466100.0,36.0709,36.0795,36.0623,36.0709,466100.0
2015-04-10 11:40:00,41.86,41.87,41.85,41.85,166600.0,36.0623,36.0709,36.0536,36.0536,166600.0
2015-04-10 11:45:00,41.86,41.86,41.85,41.86,118000.0,36.0623,36.0623,36.0536,36.0623,118000.0
2015-04-10 11:50:00,41.86,41.86,41.84,41.84,113500.0,36.0623,36.0623,36.045,36.045,113500.0
2015-04-10 11:55:00,41.84,41.85,41.81,41.84,256900.0,36.045,36.0536,36.0192,36.045,256900.0
2015-04-10 12:00:00,41.83,41.84,41.82,41.83,56500.0,36.0364,36.045,36.0278,36.0364,56500.0
2015-04-10 12:05:00,41.82,41.83,41.8,41.82,149600.0,36.0278,36.0364,36.0106,36.0278,149600.0
2015-04-10 12:10:00,41.82,41.82,41.79,41.8,197900.0,36.0278,36.0278,36.0019,36.0106,197900.0
2015-04-10 12:15:00,41.8,41.8,41.76,41.77,408900.0,36.0106,36.0106,35.9761,35.9847,408900.0
2015-04-10 12:20:00,41.77,41.79,41.76,41.79,125800.0,35.9847,36.0019,35.9761,36.0019,125800.0
2015-04-10 12:25:00,41.79,41.82,41.78,41.79,270700.0,36.0019,36.0278,35.9933,36.0019,270700.0
2015-04-10 12:30:00,41.8,41.8,41.76,41.77,94900.0,36.0106,36.0106,35.9761,35.9847,94900.0
2015-04-10 12:35:00,41.76,41.78,41.76,41.77,82600.0,35.9761,35.9933,35.9761,35.9847,82600.0
2015-04-10 12:40:00,41.77,41.8,41.77,41.79,355900.0,35.9847,36.0106,35.9847,36.0019,355900.0
2015-04-10 12:45:00,41.79,41.79,41.74,41.76,307400.0,36.0019,36.0019,35.9589,35.9761,307400.0
2015-04-10 12:50:00,41.76,41.76,41.73,41.73,71200.0,35.9761,35.9761,35.9503,35.9503,71200.0
2015-04-10 12:55:00,41.73,41.74,41.71,41.71,263800.0,35.9503,35.9589,35.933,35.933,263800.0
2015-04-10 13:00:00,41.71,41.74,41.71,41.73,159100.0,35.933,35.9589,35.933,35.9503,159100.0
2015-04-10 13:05:00,41.74,41.74,41.69,41.7,130300.0,35.9589,35.9589,35.9158,35.9244,130300.0
2015-04-10 13:10:00,41.7,41.72,41.69,41.7,150000.0,35.9244,35.9416,35.9158,35.9244,150000.0
2015-04-10 13:15:00,41.71,41.71,41.69,41.69,117200.0,35.933,35.933,35.9158,35.9158,117200.0
2015-04-10 13:20:00,41.7,41.71,41.65,41.65,196700.0,35.9244,35.933,35.8813,35.8813,196700.0
2015-04-10 13:25:00,41.66,41.67,41.63,41.66,251900.0,35.89,35.8986,35.8641,35.89,251900.0
2015-04-10 13:30:00,41.66,41.71,41.65,41.7,142900.0,35.89,35.933,35.8813,35.9244,142900.0
2015-04-10 13:35:00,41.7,41.72,41.69,41.72,140500.0,35.9244,35.9416,35.9158,35.9416,140500.0
2015-04-10 13:40:00,41.72,41.72,41.7,41.72,125600.0,35.9416,35.9416,35.9244,35.9416,125600.0
2015-04-10 13:45:00,41.72,41.73,41.7,41.7,221700.0,35.9416,35.9503,35.9244,35.9244,221700.0
2015-04-10 13:50:00,41.71,41.71,41.7,41.7,80100.0,35.933,35.933,35.9244,35.9244,80100.0
2015-04-10 13:55:00,41.7,41.73,41.7,41.72,230900.0,35.9244,35.9503,35.9244,35.9416,230900.0
2015-04-10 14:00:00,41.71,41.73,41.71,41.73,115600.0,35.933,35.9503,35.933,35.9503,115600.0
2015-04-10 14:05:00,41.73,41.73,41.7,41.71,123400.0,35.9503,35.9503,35.9244,35.933,123400.0
2015-04-10 14:10:00,41.7,41.72,41.7,41.72,165600.0,35.9244,35.9416,35.9244,35.9416,165600.0
2015-04-10 14:15:00,41.71,41.73,41.69,41.71,292400.0,35.933,35.9503,35.9158,35.933,292400.0
2015-04-10 14:20:00,41.71,41.71,41.65,41.66,288700.0,35.933,35.933,35.8813,35.89,288700.0
2015-04-10 14:25:00,41.65,41.66,41.64,41.66,113700.0,35.8813,35.89,35.8727,35.89,113700.0
2015-04-10 14:30:00,41.65,41.66,41.63,41.64,254200.0,35.8813,35.89,35.8641,35.8727,254200.0
2015-04-10 14:35:00,41.64,41.65,41.62,41.62,303300.0,35.8727,35.8813,35.8555,35.8555,303300.0
2015-04-10 14:40:00,41.63,41.64,41.6,41.64,240700.0,35.8641,35.8727,35.8383,35.8727,240700.0
2015-04-10 14:45:00,41.64,41.64,41.61,41.63,245200.0,35.8727,35.8727,35.8469,35.8641,245200.0
2015-04-10 14:50:00,41.63,41.64,41.62,41.64,231600.0,35.8641,35.8727,35.8555,35.8727,231600.0
2015-04-10 14:55:00,41.64,41.65,41.6,41.62,260300.0,35.8727,35.8813,35.8383,35.8555,260300.0
2015-04-10 15:00:00,41.62,41.63,41.6,41.63,364400.0,35.8555,35.8641,35.8383,35.8641,364400.0
2015-04-10 15:05:00,41.63,41.64,41.62,41.63,195000.0,35.8641,35.8727,35.8555,35.8641,195000.0
2015-04-10 15:10:00,41.62,41.67,41.61,41.67,374100.0,35.8555,35.8986,35.8469,35.8986,374100.0
2015-04-10 15:15:00,41.68,41.68,41.62,41.65,477400.0,35.9072,35.9072,35.8555,35.8813,477400.0
2015-04-10 15:20:00,41.65,41.68,41.64,41.66,147400.0,35.8813,35.9072,35.8727,35.89,147400.0
2015-04-10 15:25:00,41.67,41.67,41.64,41.67,221700.0,35.8986,35.8986,35.8727,35.8986,221700.0
2015-04-10 15:30:00,41.66,41.7,41.65,41.7,200800.0,35.89,35.9244,35.8813,35.9244,200800.0
2015-04-10 15:35:00,41.7,41.73,41.69,41.71,494700.0,35.9244,35.9503,35.9158,35.933,494700.0
2015-04-10 15:40:00,41.71,41.72,41.68,41.72,379500.0,35.933,35.9416,35.9072,35.9416,379500.0
2015-04-10 15:45:00,41.72,41.72,41.69,41.7,555700.0,35.9416,35.9416,35.9158,35.9244,555700.0
2015-04-10 15:50:00,41.7,41.74,41.7,41.73,722000.0,35.9244,35.9589,35.9244,35.9503,722000.0
2015-04-10 15:55:00,41.72,41.73,41.69,41.72,1022600.0,35.9416,35.9503,35.9158,35.9416,1022600.0
2015-04-13 09:30:00,41.39,41.73,41.39,41.51,1408800.0,35.6573,35.9503,35.6573,35.7607,1408800.0
2015-04-13 09:35:00,41.5,41.64,41.5,41.63,906400.0,35.7521,35.8727,35.7521,35.8641,906400.0
2015-04-13 09:40:00,41.63,41.75,41.62,41.73,548200.0,35.8641,35.9675,35.8555,35.9503,548200.0
2015-04-13 09:45:00,41.73,41.78,41.71,41.75,538800.0,35.9503,35.9933,35.933,35.9675,538800.0
2015-04-13 09:50:00,41.75,41.87,41.71,41.86,541700.0,35.9675,36.0709,35.933,36.0623,541700.0
2015-04-13 09:55:00,41.86,41.9,41.85,41.86,347700.0,36.0623,36.0967,36.0536,36.0623,347700.0
2015-04-13 10:00:00,41.86,41.87,41.81,41.85,308400.0,36.0623,36.0709,36.0192,36.0536,308400.0
2015-04-13 10:05:00,41.86,41.87,41.83,41.83,185500.0,36.0623,36.0709,36.0364,36.0364,185500.0
2015-04-13 10:10:00,41.83,41.9,41.83,41.89,446100.0,36.0364,36.0967,36.0364,36.0881,446100.0
2015-04-13 10:15:00,41.89,41.9,41.83,41.84,212800.0,36.0881,36.0967,36.0364,36.045,212800.0
2015-04-13 10:20:00,41.84,41.9,41.83,41.88,325700.0,36.045,36.0967,36.0364,36.0795,325700.0
2015-04-13 10:25:00,41.88,41.89,41.85,41.87,370000.0,36.0795,36.0881,36.0536,36.0709,370000.0
2015-04-13 10:30:00,41.88,41.91,41.87,41.9,317700.0,36.0795,36.1053,36.0709,36.0967,317700.0
2015-04-13 10:35:00,41.9,41.91,41.86,41.87,247100.0,36.0967,36.1053,36.0623,36.0709,247100.0
2015-04-13 10:40:00,41.88,41.89,41.85,41.88,323300.0,36.0795,36.0881,36.0536,36.0795,323300.0
2015-04-13 10:45:00,41.89,41.94,41.88,41.92,268500.0,36.0881,36.1312,36.0795,36.1139,268500.0
2015-04-13 10:50:00,41.92,41.93,41.86,41.88,162400.0,36.1139,36.1226,36.0623,36.0795,162400.0
2015-04-13 10:55:00,41.88,41.89,41.88,41.89,79500.0,36.0795,36.0881,36.0795,36.0881,79500.0
2015-04-13 11:00:00,41.88,41.93,41.88,41.91,166400.0,36.0795,36.1226,36.0795,36.1053,166400.0
2015-04-13 11:05:00,41.92,41.97,41.91,41.97,211400.0,36.1139,36.157,36.1053,36.157,211400.0
2015-04-13 11:10:00,41.96,41.97,41.93,41.95,279700.0,36.1484,36.157,36.1226,36.1398,279700.0
2015-04-13 11:15:00,41.96,41.97,41.95,41.97,124300.0,36.1484,36.157,36.1398,36.157,124300.0
2015-04-13 11:20:00,41.96,41.98,41.96,41.97,136800.0,36.1484,36.1656,36.1484,36.157,136800.0
2015-04-13 11:25:00,41.98,41.98,41.93,41.94,207100.0,36.1656,36.1656,36.1226,36.1312,207100.0
2015-04-13 11:30:00,41.94,41.98,41.93,41.97,323000.0,36.1312,36.1656,36.1226,36.157,323000.0
2015-04-13 11:35:00,41.97,41.97,41.96,41.96,110400.0,36.157,36.157,36.1484,36.1484,110400.0
2015-04-13 11:40:00,41.96,42.06,41.96,42.06,547700.0,36.1484,36.2346,36.1484,36.2346,547700.0
2015-04-13 11:45:00,42.05,42.06,42.02,42.02,189200.0,36.2259,36.2346,36.2001,36.2001,189200.0
2015-04-13 11:50:00,42.02,42.03,41.95,41.97,231300.0,36.2001,36.2087,36.1398,36.157,231300.0
2015-04-13 11:55:00,41.97,41.98,41.95,41.95,130800.0,36.157,36.1656,36.1398,36.1398,130800.0
2015-04-13 12:00:00,41.95,41.96,41.93,41.93,79400.0,36.1398,36.1484,36.1226,36.1226,79400.0
2015-04-13 12:05:00,41.93,41.93,41.88,41.88,161500.0,36.1226,36.1226,36.0795,36.0795,161500.0
2015-04-13 12:10:00,41.89,41.91,41.86,41.91,123400.0,36.0881,36.1053,36.0623,36.1053,123400.0
2015-04-13 12:15:00,41.91,41.95,41.9,41.91,191800.0,36.1053,36.1398,36.0967,36.1053,191800.0
2015-04-13 12:20:00,41.91,41.96,41.91,41.96,206200.0,36.1053,36.1484,36.1053,36.1484,206200.0
2015-04-13 12:25:00,41.95,41.98,41.92,41.96,214900.0,36.1398,36.1656,36.1139,36.1484,214900.0
2015-04-13 12:30:00,41.97,42.02,41.95,42.0,145100.0,36.157,36.2001,36.1398,36.1829,145100.0
2015-04-13 12:35:00,42.01,42.03,42.0,42.03,147200.0,36.1915,36.2087,36.1829,36.2087,147200.0
2015-04-13 12:40:00,42.02,42.03,41.96,41.96,143500.0,36.2001,36.2087,36.1484,36.1484,143500.0
2015-04-13 12:45:00,41.96,42.01,41.94,41.94,230100.0,36.1484,36.1915,36.1312,36.1312,230100.0
2015-04-13 12:50:00,41.95,41.95,41.91,41.94,114400.0,36.1398,36.1398,36.1053,36.1312,114400.0
2015-04-13 12:55:00,41.95,41.97,41.94,41.94,93400.0,36.1398,36.157,36.1312,36.1312,93400.0
2015-04-13 13:00:00,41.95,41.95,41.92,41.93,63000.0,36.1398,36.1398,36.1139,36.1226,63000.0
2015-04-13 13:05:00,41.92,41.93,41.88,41.9,171400.0,36.1139,36.1226,36.0795,36.0967,171400.0
2015-04-13 13:10:00,41.89,41.9,41.83,41.88,160900.0,36.0881,36.0967,36.0364,36.0795,160900.0
2015-04-13 13:15:00,41.88,41.88,41.85,41.86,80000.0,36.0795,36.0795,36.0536,36.0623,80000.0
2015-04-13 13:20:00,41.86,41.88,41.84,41.84,93700.0,36.0623,36.0795,36.045,36.045,93700.0
2015-04-13 13:25:00,41.84,41.86,41.8,41.8,116900.0,36.045,36.0623,36.0106,36.0106,116900.0
2015-04-13 13:30:00,41.8,41.81,41.77,41.79,90000.0,36.0106,36.0192,35.9847,36.0019,90000.0
2015-04-13 13:35:00,41.8,41.82,41.78,41.79,125000.0,36.0106,36.0278,35.9933,36.0019,125000.0
2015-04-13 13:40:00,41.79,41.8,41.69,41.72,241500.0,36.0019,36.0106,35.9158,35.9416,241500.0
2015-04-13 13:45:00,41.71,41.76,41.71,41.75,656000.0,35.933,35.9761,35.933,35.9675,656000.0
2015-04-13 13:50:00,41.75,41.77,41.73,41.76,190100.0,35.9675,35.9847,35.9503,35.9761,190100.0
2015-04-13 13:55:00,41.77,41.81,41.76,41.79,211300.0,35.9847,36.0192,35.9761,36.0019,211300.0
2015-04-13 14:00:00,41.79,41.82,41.79,41.81,141700.0,36.0019,36.0278,36.0019,36.0192,141700.0
2015-04-13 14:05:00,41.82,41.84,41.77,41.8,296900.0,36.0278,36.045,35.9847,36.0106,296900.0
2015-04-13 14:10:00,41.81,41.83,41.8,41.81,104000.0,36.0192,36.0364,36.0106,36.0192,104000.0
2015-04-13 14:15:00,41.81,41.82,41.8,41.82,133800.0,36.0192,36.0278,36.0106,36.0278,133800.0
2015-04-13 14:20:00,41.82,41.82,41.81,41.81,79100.0,36.0278,36.0278,36.0192,36.0192,79100.0
2015-04-13 14:25:00,41.81,41.83,41.81,41.81,135500.0,36.0192,36.0364,36.0192,36.0192,135500.0
2015-04-13 14:30:00,41.81,41.83,41.76,41.8,258200.0,36.0192,36.0364,35.9761,36.0106,258200.0
2015-04-13 14:35:00,41.81,41.83,41.79,41.82,117300.0,36.0192,36.0364,36.0019,36.0278,117300.0
2015-04-13 14:40:00,41.81,41.85,41.81,41.84,181600.0,36.0192,36.0536,36.0192,36.045,181600.0
2015-04-13 14:45:00,41.84,41.87,41.8,41.81,344400.0,36.045,36.0709,36.0106,36.0192,344400.0
2015-04-13 14:50:00,41.81,41.82,41.74,41.77,231100.0,36.0192,36.0278,35.9589,35.9847,231100.0
2015-04-13 14:55:00,41.78,41.79,41.77,41.78,108500.0,35.9933,36.0019,35.9847,35.9933,108500.0
2015-04-13 15:00:00,41.79,41.79,41.75,41.75,455000.0,36.0019,36.0019,35.9675,35.9675,455000.0
2015-04-13 15:05:00,41.75,41.83,41.75,41.81,452300.0,35.9675,36.0364,35.9675,36.0192,452300.0
2015-04-13 15:10:00,41.81,41.82,41.78,41.79,213500.0,36.0192,36.0278,35.9933,36.0019,213500.0
2015-04-13 15:15:00,41.79,41.82,41.79,41.8,295900.0,36.0019,36.0278,36.0019,36.0106,295900.0
2015-04-13 15:20:00,41.81,41.84,41.78,41.81,464000.0,36.0192,36.045,35.9933,36.0192,464000.0
2015-04-13 15:25:00,41.8,41.82,41.79,41.81,304400.0,36.0106,36.0278,36.0019,36.0192,304400.0
2015-04-13 15:30:00,41.81,41.86,41.8,41.82,663200.0,36.0192,36.0623,36.0106,36.0278,663200.0
2015-04-13 15:35:00,41.83,41.86,41.82,41.85,281800.0,36.0364,36.0623,36.0278,36.0536,281800.0
2015-04-13 15:40:00,41.85,41.89,41.84,41.85,441500.0,36.0536,36.0881,36.045,36.0536,441500.0
2015-04-13 15:45:00,41.85,41.86,41.79,41.84,682400.0,36.0536,36.0623,36.0019,36.045,682400.0
2015-04-13 15:50:00,41.84,41.85,41.72,41.76,1211000.0,36.045,36.0536,35.9416,35.9761,1211000.0
2015-04-13 15:55:00,41.77,41.83,41.76,41.77,1881000.0,35.9847,36.0364,35.9761,35.9847,1881000.0
2015-04-14 09:30:00,41.8,41.91,41.71,41.83,1076700.0,36.0106,36.1053,35.933,36.0364,1076700.0
2015-04-14 09:35:00,41.84,41.99,41.82,41.98,472400.0,36.045,36.1742,36.0278,36.1656,472400.0
2015-04-14 09:40:00,41.98,42.03,41.93,41.95,514800.0,36.1656,36.2087,36.1226,36.1398,514800.0
2015-04-14 09:45:00,41.95,41.96,41.84,41.85,410400.0,36.1398,36.1484,36.045,36.0536,410400.0
2015-04-14 09:50:00,41.86,41.91,41.74,41.76,465300.0,36.0623,36.1053,35.9589,35.9761,465300.0
2015-04-14 09:55:00,41.77,41.82,41.72,41.77,657400.0,35.9847,36.0278,35.9416,35.9847,657400.0
2015-04-14 10:00:00,41.77,41.81,41.68,41.71,481600.0,35.9847,36.0192,35.9072,35.933,481600.0
2015-04-14 10:05:00,41.7,41.73,41.63,41.7,621000.0,35.9244,35.9503,35.8641,35.9244,621000.0
2015-04-14 10:10:00,41.7,41.78,41.69,41.69,407300.0,35.9244,35.9933,35.9158,35.9158,407300.0
2015-04-14 10:15:00,41.7,41.71,41.65,41.66,558100.0,35.9244,35.933,35.8813,35.89,558100.0
2015-04-14 10:20:00,41.67,41.68,41.58,41.6,445200.0,35.8986,35.9072,35.821,35.8383,445200.0
2015-04-14 10:25:00,41.6,41.61,41.55,41.58,471200.0,35.8383,35.8469,35.7952,35.821,471200.0
2015-04-14 10:30:00,41.58,41.58,41.42,41.43,418200.0,35.821,35.821,35.6832,35.6918,418200.0
2015-04-14 10:35:00,41.43,41.47,41.41,41.46,240700.0,35.6918,35.7263,35.6746,35.7177,240700.0
2015-04-14 10:40:00,41.46,41.52,41.43,41.51,339700.0,35.7177,35.7693,35.6918,35.7607,339700.0
2015-04-14 10:45:00,41.51,41.52,41.46,41.48,242800.0,35.7607,35.7693,35.7177,35.7349,242800.0
2015-04-14 10:50:00,41.48,41.5,41.43,41.46,316100.0,35.7349,35.7521,35.6918,35.7177,316100.0
2015-04-14 10:55:00,41.46,41.47,41.41,41.43,231300.0,35.7177,35.7263,35.6746,35.6918,231300.0
2015-04-14 11:00:00,41.42,41.43,41.39,41.43,461000.0,35.6832,35.6918,35.6573,35.6918,461000.0
2015-04-14 11:05:00,41.43,41.51,41.42,41.5,259200.0,35.6918,35.7607,35.6832,35.7521,259200.0
2015-04-14 11:10:00,41.5,41.57,41.5,41.54,270300.0,35.7521,35.8124,35.7521,35.7866,270300.0
2015-04-14 11:15:00,41.54,41.55,41.49,41.5,197000.0,35.7866,35.7952,35.7435,35.7521,197000.0
2015-04-14 11:20:00,41.49,41.51,41.45,41.46,225900.0,35.7435,35.7607,35.709,35.7177,225900.0
2015-04-14 11:25:00,41.47,41.47,41.41,41.44,352600.0,35.7263,35.7263,35.6746,35.7004,352600.0
2015-04-14 11:30:00,41.45,41.49,41.43,41.48,176900.0,35.709,35.7435,35.6918,35.7349,176900.0
2015-04-14 11:35:00,41.48,41.49,41.42,41.43,113700.0,35.7349,35.7435,35.6832,35.6918,113700.0
2015-04-14 11:40:00,41.43,41.46,41.42,41.45,196300.0,35.6918,35.7177,35.6832,35.709,196300.0
2015-04-14 11:45:00,41.44,41.45,41.42,41.43,111600.0,35.7004,35.709,35.6832,35.6918,111600.0
2015-04-14 11:50:00,41.43,41.43,41.42,41.42,59700.0,35.6918,35.6918,35.6832,35.6832,59700.0
2015-04-14 11:55:00,41.42,41.44,41.42,41.43,231900.0,35.6832,35.7004,35.6832,35.6918,231900.0
2015-04-14 12:00:00,41.43,41.43,41.42,41.43,125100.0,35.6918,35.6918,35.6832,35.6918,125100.0
2015-04-14 12:05:00,41.43,41.49,41.42,41.48,196700.0,35.6918,35.7435,35.6832,35.7349,196700.0
2015-04-14 12:10:00,41.48,41.49,41.46,41.47,103100.0,35.7349,35.7435,35.7177,35.7263,103100.0
2015-04-14 12:15:00,41.47,41.49,41.45,41.46,116600.0,35.7263,35.7435,35.709,35.7177,116600.0
2015-04-14 12:20:00,41.46,41.48,41.44,41.48,110900.0,35.7177,35.7349,35.7004,35.7349,110900.0
2015-04-14 12:25:00,41.47,41.51,41.47,41.49,189300.0,35.7263,35.7607,35.7263,35.7435,189300.0
2015-04-14 12:30:00,41.5,41.64,41.49,41.64,337600.0,35.7521,35.8727,35.7435,35.8727,337600.0
2015-04-14 12:35:00,41.63,41.66,41.6,41.61,200000.0,35.8641,35.89,35.8383,35.8469,200000.0
2015-04-14 12:40:00,41.61,41.63,41.58,41.62,120100.0,35.8469,35.8641,35.821,35.8555,120100.0
2015-04-14 12:45:00,41.62,41.63,41.59,41.61,103800.0,35.8555,35.8641,35.8296,35.8469,103800.0
2015-04-14 12:50:00,41.6,41.61,41.57,41.58,147700.0,35.8383,35.8469,35.8124,35.821,147700.0
2015-04-14 12:55:00,41.58,41.58,41.54,41.54,95600.0,35.821,35.821,35.7866,35.7866,95600.0
2015-04-14 13:00:00,41.54,41.55,41.52,41.54,102600.0,35.7866,35.7952,35.7693,35.7866,102600.0
2015-04-14 13:05:00,41.55,41.55,41.53,41.53,66700.0,35.7952,35.7952,35.778,35.778,66700.0
2015-04-14 13:10:00,41.53,41.56,41.53,41.53,95100.0,35.778,35.8038,35.778,35.778,95100.0
2015-04-14 13:15:00,41.54,41.54,41.48,41.49,160700.0,35.7866,35.7866,35.7349,35.7435,160700.0
2015-04-14 13:20:00,41.5,41.5,41.48,41.48,69900.0,35.7521,35.7521,35.7349,35.7349,69900.0
2015-04-14 13:25:00,41.48,41.5,41.48,41.5,81700.0,35.7349,35.7521,35.7349,35.7521,81700.0
2015-04-14 13:30:00,41.5,41.53,41.49,41.51,115800.0,35.7521,35.778,35.7435,35.7607,115800.0
2015-04-14 13:35:00,41.51,41.51,41.47,41.47,70000.0,35.7607,35.7607,35.7263,35.7263,70000.0
2015-04-14 13:40:00,41.48,41.54,41.47,41.53,191600.0,35.7349,35.7866,35.7263,35.778,191600.0
2015-04-14 13:45:00,41.53,41.55,41.52,41.52,117800.0,35.778,35.7952,35.7693,35.7693,117800.0
2015-04-14 13:50:00,41.52,41.52,41.48,41.51,92700.0,35.7693,35.7693,35.7349,35.7607,92700.0
2015-04-14 13:55:00,41.51,41.52,41.48,41.48,92900.0,35.7607,35.7693,35.7349,35.7349,92900.0
2015-04-14 14:00:00,41.48,41.49,41.47,41.49,109900.0,35.7349,35.7435,35.7263,35.7435,109900.0
2015-04-14 14:05:00,41.48,41.53,41.48,41.51,124700.0,35.7349,35.778,35.7349,35.7607,124700.0
2015-04-14 14:10:00,41.5,41.52,41.49,41.51,86600.0,35.7521,35.7693,35.7435,35.7607,86600.0
2015-04-14 14:15:00,41.51,41.52,41.5,41.52,72400.0,35.7607,35.7693,35.7521,35.7693,72400.0
2015-04-14 14:20:00,41.52,41.52,41.49,41.49,115500.0,35.7693,35.7693,35.7435,35.7435,115500.0
2015-04-14 14:25:00,41.49,41.5,41.46,41.46,248900.0,35.7435,35.7521,35.7177,35.7177,248900.0
2015-04-14 14:30:00,41.47,41.49,41.45,41.49,251700.0,35.7263,35.7435,35.709,35.7435,251700.0
2015-04-14 14:35:00,41.48,41.51,41.48,41.5,259000.0,35.7349,35.7607,35.7349,35.7521,259000.0
2015-04-14 14:40:00,41.49,41.51,41.48,41.5,233000.0,35.7435,35.7607,35.7349,35.7521,233000.0
2015-04-14 14:45:00,41.5,41.55,41.49,41.54,216500.0,35.7521,35.7952,35.7435,35.7866,216500.0
2015-04-14 14:50:00,41.54,41.55,41.52,41.54,161600.0,35.7866,35.7952,35.7693,35.7866,161600.0
2015-04-14 14:55:00,41.54,41.58,41.53,41.56,288000.0,35.7866,35.821,35.778,35.8038,288000.0
2015-04-14 15:00:00,41.57,41.66,41.56,41.63,199200.0,35.8124,35.89,35.8038,35.8641,199200.0
2015-04-14 15:05:00,41.63,41.64,41.61,41.61,102100.0,35.8641,35.8727,35.8469,35.8469,102100.0
2015-04-14 15:10:00,41.61,41.69,41.6,41.69,176500.0,35.8469,35.9158,35.8383,35.9158,176500.0
2015-04-14 15:15:00,41.69,41.69,41.66,41.67,136900.0,35.9158,35.9158,35.89,35.8986,136900.0
2015-04-14 15:20:00,41.68,41.68,41.64,41.66,205000.0,35.9072,35.9072,35.8727,35.89,205000.0
2015-04-14 15:25:00,41.67,41.69,41.65,41.67,299900.0,35.8986,35.9158,35.8813,35.8986,299900.0
2015-04-14 15:30:00,41.66,41.73,41.66,41.72,298400.0,35.89,35.9503,35.89,35.9416,298400.0
2015-04-14 15:35:00,41.71,41.72,41.66,41.66,437600.0,35.933,35.9416,35.89,35.89,437600.0
2015-04-14 15:40:00,41.66,41.69,41.64,41.66,334800.0,35.89,35.9158,35.8727,35.89,334800.0
2015-04-14 15:45:00,41.66,41.67,41.6,41.62,414300.0,35.89,35.8986,35.8383,35.8555,414300.0
2015-04-14 15:50:00,41.63,41.68,41.62,41.66,555000.0,35.8641,35.9072,35.8555,35.89,555000.0
2015-04-14 15:55:00,41.66,41.67,41.55,41.65,1072400.0,35.89,35.8986,35.7952,35.8813,1072400.0
2015-04-15 09:30:00,41.76,41.8,41.68,41.73,885200.0,35.9761,36.0106,35.9072,35.9503,885200.0
2015-04-15 09:35:00,41.73,41.96,41.73,41.96,677400.0,35.9503,36.1484,35.9503,36.1484,677400.0
2015-04-15 09:40:00,41.96,42.04,41.91,41.99,927100.0,36.1484,36.2173,36.1053,36.1742,927100.0
2015-04-15 09:45:00,41.99,41.99,41.84,41.87,457700.0,36.1742,36.1742,36.045,36.0709,457700.0
2015-04-15 09:50:00,41.88,41.94,41.88,41.92,279400.0,36.0795,36.1312,36.0795,36.1139,279400.0
2015-04-15 09:55:00,41.92,41.94,41.9,41.91,181200.0,36.1139,36.1312,36.0967,36.1053,181200.0
2015-04-15 10:00:00,41.91,41.92,41.86,41.92,271500.0,36.1053,36.1139,36.0623,36.1139,271500.0
2015-04-15 10:05:00,41.92,41.96,41.91,41.94,364900.0,36.1139,36.1484,36.1053,36.1312,364900.0
2015-04-15 10:10:00,41.94,41.95,41.93,41.93,161200.0,36.1312,36.1398,36.1226,36.1226,161200.0
2015-04-15 10:15:00,41.93,41.94,41.85,41.86,291100.0,36.1226,36.1312,36.0536,36.0623,291100.0
2015-04-15 10:20:00,41.86,41.91,41.85,41.86,288900.0,36.0623,36.1053,36.0536,36.0623,288900.0
2015-04-15 10:25:00,41.87,41.88,41.83,41.85,292000.0,36.0709,36.0795,36.0364,36.0536,292000.0
2015-04-15 10:30:00,41.86,41.92,41.85,41.91,273900.0,36.0623,36.1139,36.0536,36.1053,273900.0
2015-04-15 10:35:00,41.91,41.91,41.83,41.83,178500.0,36.1053,36.1053,36.0364,36.0364,178500.0
2015-04-15 10:40:00,41.83,41.85,41.8,41.8,260600.0,36.0364,36.0536,36.0106,36.0106,260600.0
2015-04-15 10:45:00,41.8,41.86,41.8,41.86,306200.0,36.0106,36.0623,36.0106,36.0623,306200.0
2015-04-15 10:50:00,41.86,41.94,41.85,41.91,476000.0,36.0623,36.1312,36.0536,36.1053,476000.0
2015-04-15 10:55:00,41.91,41.92,41.88,41.91,201400.0,36.1053,36.1139,36.0795,36.1053,201400.0
2015-04-15 11:00:00,41.91,41.96,41.91,41.94,339800.0,36.1053,36.1484,36.1053,36.1312,339800.0
2015-04-15 11:05:00,41.95,41.96,41.92,41.94,337100.0,36.1398,36.1484,36.1139,36.1312,337100.0
2015-04-15 11:10:00,41.94,41.96,41.92,41.95,188100.0,36.1312,36.1484,36.1139,36.1398,188100.0
2015-04-15 11:15:00,41.95,41.99,41.92,41.95,277700.0,36.1398,36.1742,36.1139,36.1398,277700.0
2015-04-15 11:20:00,41.95,41.96,41.9,41.94,218300.0,36.1398,36.1484,36.0967,36.1312,218300.0
2015-04-15 11:25:00,41.94,41.95,41.9,41.95,135800.0,36.1312,36.1398,36.0967,36.1398,135800.0
2015-04-15 11:30:00,41.94,41.95,41.89,41.92,155100.0,36.1312,36.1398,36.0881,36.1139,155100.0
2015-04-15 11:35:00,41.91,41.92,41.87,41.87,102700.0,36.1053,36.1139,36.0709,36.0709,102700.0
2015-04-15 11:40:00,41.87,41.94,41.87,41.92,91800.0,36.0709,36.1312,36.0709,36.1139,91800.0
2015-04-15 11:45:00,41.92,41.95,41.92,41.95,79900.0,36.1139,36.1398,36.1139,36.1398,79900.0
2015-04-15 11:50:00,41.95,41.98,41.94,41.98,78200.0,36.1398,36.1656,36.1312,36.1656,78200.0
2015-04-15 11:55:00,41.98,42.04,41.97,42.04,289600.0,36.1656,36.2173,36.157,36.2173,289600.0
2015-04-15 12:00:00,42.04,42.08,42.03,42.06,200800.0,36.2173,36.2518,36.2087,36.2346,200800.0
2015-04-15 12:05:00,42.07,42.08,42.04,42.05,151300.0,36.2432,36.2518,36.2173,36.2259,151300.0
2015-04-15 12:10:00,42.05,42.07,42.03,42.05,174800.0,36.2259,36.2432,36.2087,36.2259,174800.0
2015-04-15 12:15:00,42.05,42.08,42.04,42.05,179500.0,36.2259,36.2518,36.2173,36.2259,179500.0
2015-04-15 12:20:00,42.05,42.08,42.05,42.06,84900.0,36.2259,36.2518,36.2259,36.2346,84900.0
2015-04-15 12:25:00,42.06,42.13,42.06,42.13,236200.0,36.2346,36.2949,36.2346,36.2949,236200.0
2015-04-15 12:30:00,42.13,42.14,42.08,42.09,208800.0,36.2949,36.3035,36.2518,36.2604,208800.0
2015-04-15 12:35:00,42.09,42.1,42.05,42.06,143800.0,36.2604,36.269,36.2259,36.2346,143800.0
2015-04-15 12:40:00,42.06,42.06,42.05,42.05,108300.0,36.2346,36.2346,36.2259,36.2259,108300.0
2015-04-15 12:45:00,42.05,42.06,42.01,42.06,259900.0,36.2259,36.2346,36.1915,36.2346,259900.0
2015-04-15 12:50:00,42.05,42.08,42.04,42.06,324700.0,36.2259,36.2518,36.2173,36.2346,324700.0
2015-04-15 12:55:00,42.05,42.09,42.05,42.08,315100.0,36.2259,36.2604,36.2259,36.2518,315100.0
2015-04-15 13:00:00,42.07,42.08,42.05,42.06,238500.0,36.2432,36.2518,36.2259,36.2346,238500.0
2015-04-15 13:05:00,42.05,42.1,42.05,42.07,435100.0,36.2259,36.269,36.2259,36.2432,435100.0
2015-04-15 13:10:00,42.08,42.13,42.07,42.12,96900.0,36.2518,36.2949,36.2432,36.2862,96900.0
2015-04-15 13:15:00,42.12,42.17,42.12,42.16,168400.0,36.2862,36.3293,36.2862,36.3207,168400.0
2015-04-15 13:20:00,42.17,42.19,42.16,42.17,129700.0,36.3293,36.3465,36.3207,36.3293,129700.0
2015-04-15 13:25:00,42.18,42.21,42.16,42.2,353400.0,36.3379,36.3638,36.3207,36.3552,353400.0
2015-04-15 13:30:00,42.2,42.2,42.17,42.18,211800.0,36.3552,36.3552,36.3293,36.3379,211800.0
2015-04-15 13:35:00,42.19,42.2,42.16,42.16,156400.0,36.3465,36.3552,36.3207,36.3207,156400.0
2015-04-15 13:40:00,42.16,42.19,42.16,42.18,117300.0,36.3207,36.3465,36.3207,36.3379,117300.0
2015-04-15 13:45:00,42.18,42.19,42.14,42.14,165100.0,36.3379,36.3465,36.3035,36.3035,165100.0
2015-04-15 13:50:00,42.14,42.19,42.13,42.19,291200.0,36.3035,36.3465,36.2949,36.3465,291200.0
2015-04-15 13:55:00,42.19,42.21,42.17,42.2,226000.0,36.3465,36.3638,36.3293,36.3552,226000.0
2015-04-15 14:00:00,42.21,42.25,42.18,42.25,316100.0,36.3638,36.3982,36.3379,36.3982,316100.0
2015-04-15 14:05:00,42.25,42.3,42.24,42.3,383800.0,36.3982,36.4413,36.3896,36.4413,383800.0
2015-04-15 14:10:00,42.3,42.33,42.28,42.29,267800.0,36.4413,36.4672,36.4241,36.4327,267800.0
2015-04-15 14:15:00,42.29,42.38,42.28,42.38,510000.0,36.4327,36.5102,36.4241,36.5102,510000.0
2015-04-15 14:20:00,42.38,42.39,42.34,42.36,350800.0,36.5102,36.5188,36.4758,36.493,350800.0
2015-04-15 14:25:00,42.37,42.4,42.36,42.4,209700.0,36.5016,36.5275,36.493,36.5275,209700.0
2015-04-15 14:30:00,42.4,42.4,42.36,42.37,217900.0,36.5275,36.5275,36.493,36.5016,217900.0
2015-04-15 14:35:00,42.36,42.37,42.34,42.35,234100.0,36.493,36.5016,36.4758,36.4844,234100.0
2015-04-15 14:40:00,42.36,42.39,42.35,42.38,424500.0,36.493,36.5188,36.4844,36.5102,424500.0
2015-04-15 14:45:00,42.38,42.41,42.37,42.4,234500.0,36.5102,36.5361,36.5016,36.5275,234500.0
2015-04-15 14:50:00,42.41,42.45,42.4,42.43,266300.0,36.5361,36.5705,36.5275,36.5533,266300.0
2015-04-15 14:55:00,42.42,42.45,42.42,42.45,248500.0,36.5447,36.5705,36.5447,36.5705,248500.0
2015-04-15 15:00:00,42.45,42.46,42.43,42.46,433900.0,36.5705,36.5792,36.5533,36.5792,433900.0
2015-04-15 15:05:00,42.46,42.46,42.43,42.45,260500.0,36.5792,36.5792,36.5533,36.5705,260500.0
2015-04-15 15:10:00,42.45,42.46,42.44,42.44,172000.0,36.5705,36.5792,36.5619,36.5619,172000.0
2015-04-15 15:15:00,42.45,42.45,42.41,42.43,279900.0,36.5705,36.5705,36.5361,36.5533,279900.0
2015-04-15 15:20:00,42.43,42.43,42.4,42.4,177300.0,36.5533,36.5533,36.5275,36.5275,177300.0
2015-04-15 15:25:00,42.4,42.43,42.38,42.41,208300.0,36.5275,36.5533,36.5102,36.5361,208300.0
2015-04-15 15:30:00,42.41,42.43,42.41,42.42,248500.0,36.5361,36.5533,36.5361,36.5447,248500.0
2015-04-15 15:35:00,42.41,42.42,42.35,42.36,452300.0,36.5361,36.5447,36.4844,36.493,452300.0
2015-04-15 15:40:00,42.35,42.37,42.33,42.34,329100.0,36.4844,36.5016,36.4672,36.4758,329100.0
2015-04-15 15:45:00,42.34,42.35,42.29,42.29,427000.0,36.4758,36.4844,36.4327,36.4327,427000.0
2015-04-15 15:50:00,42.29,42.3,42.25,42.27,634000.0,36.4327,36.4413,36.3982,36.4155,634000.0
2015-04-15 15:55:00,42.27,42.29,42.24,42.26,1413100.0,36.4155,36.4327,36.3896,36.4069,1413100.0
2015-04-16 09:30:00,41.95,42.01,41.85,41.9,1107100.0,36.1398,36.1915,36.0536,36.0967,1107100.0
2015-04-16 09:35:00,41.89,42.1,41.82,42.08,620900.0,36.0881,36.269,36.0278,36.2518,620900.0
2015-04-16 09:40:00,42.08,42.19,42.02,42.18,210600.0,36.2518,36.3465,36.2001,36.3379,210600.0
2015-04-16 09:45:00,42.17,42.19,42.05,42.05,213800.0,36.3293,36.3465,36.2259,36.2259,213800.0
2015-04-16 09:50:00,42.05,42.07,42.0,42.07,286400.0,36.2259,36.2432,36.1829,36.2432,286400.0
2015-04-16 09:55:00,42.07,42.08,42.01,42.05,284800.0,36.2432,36.2518,36.1915,36.2259,284800.0
2015-04-16 10:00:00,42.05,42.14,42.05,42.09,383300.0,36.2259,36.3035,36.2259,36.2604,383300.0
2015-04-16 10:05:00,42.09,42.1,41.99,42.01,216800.0,36.2604,36.269,36.1742,36.1915,216800.0
2015-04-16 10:10:00,42.01,42.08,42.0,42.01,164300.0,36.1915,36.2518,36.1829,36.1915,164300.0
2015-04-16 10:15:00,42.02,42.02,41.95,41.98,274100.0,36.2001,36.2001,36.1398,36.1656,274100.0
2015-04-16 10:20:00,41.98,41.99,41.92,41.93,262200.0,36.1656,36.1742,36.1139,36.1226,262200.0
2015-04-16 10:25:00,41.93,41.95,41.88,41.89,356400.0,36.1226,36.1398,36.0795,36.0881,356400.0
2015-04-16 10:30:00,41.89,41.91,41.85,41.87,484300.0,36.0881,36.1053,36.0536,36.0709,484300.0
2015-04-16 10:35:00,41.87,41.91,41.83,41.9,461200.0,36.0709,36.1053,36.0364,36.0967,461200.0
2015-04-16 10:40:00,41.9,41.92,41.87,41.92,207600.0,36.0967,36.1139,36.0709,36.1139,207600.0
2015-04-16 10:45:00,41.91,41.97,41.91,41.97,131900.0,36.1053,36.157,36.1053,36.157,131900.0
2015-04-16 10:50:00,41.97,42.01,41.97,42.01,332500.0,36.157,36.1915,36.157,36.1915,332500.0
2015-04-16 10:55:00,42.01,42.04,41.99,42.0,276300.0,36.1915,36.2173,36.1742,36.1829,276300.0
2015-04-16 11:00:00,42.0,42.02,42.0,42.01,112000.0,36.1829,36.2001,36.1829,36.1915,112000.0
2015-04-16 11:05:00,42.02,42.08,42.01,42.08,101600.0,36.2001,36.2518,36.1915,36.2518,101600.0
2015-04-16 11:10:00,42.08,42.09,42.05,42.06,238400.0,36.2518,36.2604,36.2259,36.2346,238400.0
2015-04-16 11:15:00,42.06,42.1,42.06,42.08,190200.0,36.2346,36.269,36.2346,36.2518,190200.0
2015-04-16 11:20:00,42.08,42.13,42.07,42.12,155100.0,36.2518,36.2949,36.2432,36.2862,155100.0
2015-04-16 11:25:00,42.13,42.14,42.11,42.13,240700.0,36.2949,36.3035,36.2776,36.2949,240700.0
2015-04-16 11:30:00,42.13,42.15,42.11,42.12,247000.0,36.2949,36.3121,36.2776,36.2862,247000.0
2015-04-16 11:35:00,42.12,42.15,42.12,42.13,151100.0,36.2862,36.3121,36.2862,36.2949,151100.0
2015-04-16 11:40:00,42.13,42.13,42.0,42.02,415500.0,36.2949,36.2949,36.1829,36.2001,415500.0
2015-04-16 11:45:00,42.03,42.08,42.02,42.08,126300.0,36.2087,36.2518,36.2001,36.2518,126300.0
2015-04-16 11:50:00,42.07,42.07,42.04,42.04,186700.0,36.2432,36.2432,36.2173,36.2173,186700.0
2015-04-16 11:55:00,42.05,42.05,42.02,42.05,167000.0,36.2259,36.2259,36.2001,36.2259,167000.0
2015-04-16 12:00:00,42.05,42.07,42.04,42.07,105400.0,36.2259,36.2432,36.2173,36.2432,105400.0
2015-04-16 12:05:00,42.06,42.08,42.06,42.06,70000.0,36.2346,36.2518,36.2346,36.2346,70000.0
2015-04-16 12:10:00,42.07,42.1,42.06,42.09,56300.0,36.2432,36.269,36.2346,36.2604,56300.0
2015-04-16 12:15:00,42.09,42.12,42.09,42.11,166700.0,36.2604,36.2862,36.2604,36.2776,166700.0
2015-04-16 12:20:00,42.1,42.13,42.1,42.11,92400.0,36.269,36.2949,36.269,36.2776,92400.0
2015-04-16 12:25:00,42.1,42.12,42.1,42.11,97500.0,36.269,36.2862,36.269,36.2776,97500.0
2015-04-16 12:30:00,42.11,42.14,42.1,42.12,63600.0,36.2776,36.3035,36.269,36.2862,63600.0
2015-04-16 12:35:00,42.13,42.14,42.1,42.13,145500.0,36.2949,36.3035,36.269,36.2949,145500.0
2015-04-16 12:40:00,42.13,42.13,42.09,42.1,110200.0,36.2949,36.2949,36.2604,36.269,110200.0
2015-04-16 12:45:00,42.1,42.11,42.08,42.09,101200.0,36.269,36.2776,36.2518,36.2604,101200.0
2015-04-16 12:50:00,42.09,42.12,42.08,42.11,88400.0,36.2604,36.2862,36.2518,36.2776,88400.0
2015-04-16 12:55:00,42.12,42.12,42.08,42.08,72600.0,36.2862,36.2862,36.2518,36.2518,72600.0
2015-04-16 13:00:00,42.08,42.1,42.07,42.1,77600.0,36.2518,36.269,36.2432,36.269,77600.0
2015-04-16 13:05:00,42.09,42.11,42.06,42.08,112900.0,36.2604,36.2776,36.2346,36.2518,112900.0
2015-04-16 13:10:00,42.08,42.09,42.05,42.09,94700.0,36.2518,36.2604,36.2259,36.2604,94700.0
2015-04-16 13:15:00,42.09,42.14,42.08,42.13,93700.0,36.2604,36.3035,36.2518,36.2949,93700.0
2015-04-16 13:20:00,42.13,42.15,42.13,42.14,72300.0,36.2949,36.3121,36.2949,36.3035,72300.0
2015-04-16 13:25:00,42.13,42.13,42.09,42.13,179900.0,36.2949,36.2949,36.2604,36.2949,179900.0
2015-04-16 13:30:00,42.13,42.14,42.11,42.12,56400.0,36.2949,36.3035,36.2776,36.2862,56400.0
2015-04-16 13:35:00,42.12,42.16,42.12,42.16,95200.0,36.2862,36.3207,36.2862,36.3207,95200.0
2015-04-16 13:40:00,42.16,42.18,42.15,42.18,63200.0,36.3207,36.3379,36.3121,36.3379,63200.0
2015-04-16 13:45:00,42.17,42.25,42.17,42.25,187400.0,36.3293,36.3982,36.3293,36.3982,187400.0
2015-04-16 13:50:00,42.24,42.28,42.23,42.27,200300.0,36.3896,36.4241,36.381,36.4155,200300.0
2015-04-16 13:55:00,42.27,42.32,42.27,42.3,195000.0,36.4155,36.4585,36.4155,36.4413,195000.0
2015-04-16 14:00:00,42.31,42.32,42.3,42.32,147100.0,36.4499,36.4585,36.4413,36.4585,147100.0
2015-04-16 14:05:00,42.32,42.34,42.3,42.3,164500.0,36.4585,36.4758,36.4413,36.4413,164500.0
2015-04-16 14:10:00,42.31,42.34,42.3,42.33,92400.0,36.4499,36.4758,36.4413,36.4672,92400.0
2015-04-16 14:15:00,42.32,42.32,42.29,42.31,158300.0,36.4585,36.4585,36.4327,36.4499,158300.0
2015-04-16 14:20:00,42.31,42.32,42.28,42.3,165100.0,36.4499,36.4585,36.4241,36.4413,165100.0
2015-04-16 14:25:00,42.3,42.32,42.3,42.32,107100.0,36.4413,36.4585,36.4413,36.4585,107100.0
2015-04-16 14:30:00,42.31,42.32,42.25,42.27,232600.0,36.4499,36.4585,36.3982,36.4155,232600.0
2015-04-16 14:35:00,42.26,42.31,42.26,42.29,132000.0,36.4069,36.4499,36.4069,36.4327,132000.0
2015-04-16 14:40:00,42.29,42.32,42.29,42.32,98100.0,36.4327,36.4585,36.4327,36.4585,98100.0
2015-04-16 14:45:00,42.31,42.33,42.3,42.32,124400.0,36.4499,36.4672,36.4413,36.4585,124400.0
2015-04-16 14:50:00,42.32,42.32,42.28,42.3,98500.0,36.4585,36.4585,36.4241,36.4413,98500.0
2015-04-16 14:55:00,42.3,42.31,42.28,42.28,226700.0,36.4413,36.4499,36.4241,36.4241,226700.0
2015-04-16 15:00:00,42.29,42.29,42.27,42.27,97000.0,36.4327,36.4327,36.4155,36.4155,97000.0
2015-04-16 15:05:00,42.27,42.28,42.26,42.28,118400.0,36.4155,36.4241,36.4069,36.4241,118400.0
2015-04-16 15:10:00,42.27,42.29,42.26,42.27,203100.0,36.4155,36.4327,36.4069,36.4155,203100.0
2015-04-16 15:15:00,42.27,42.27,42.22,42.22,368500.0,36.4155,36.4155,36.3724,36.3724,368500.0
2015-04-16 15:20:00,42.22,42.24,42.19,42.2,603700.0,36.3724,36.3896,36.3465,36.3552,603700.0
2015-04-16 15:25:00,42.19,42.2,42.14,42.17,229000.0,36.3465,36.3552,36.3035,36.3293,229000.0
2015-04-16 15:30:00,42.17,42.2,42.16,42.2,205400.0,36.3293,36.3552,36.3207,36.3552,205400.0
2015-04-16 15:35:00,42.2,42.23,42.19,42.22,242800.0,36.3552,36.381,36.3465,36.3724,242800.0
2015-04-16 15:40:00,42.22,42.24,42.2,42.21,461100.0,36.3724,36.3896,36.3552,36.3638,461100.0
2015-04-16 15:45:00,42.2,42.21,42.14,42.18,454000.0,36.3552,36.3638,36.3035,36.3379,454000.0
2015-04-16 15:50:00,42.17,42.18,42.13,42.15,555900.0,36.3293,36.3379,36.2949,36.3121,555900.0
2015-04-16 15:55:00,42.15,42.17,42.14,42.16,965900.0,36.3121,36.3293,36.3035,36.3207,965900.0
2015-04-17 09:30:00,41.67,41.71,41.51,41.65,3547800.0,35.8986,35.933,35.7607,35.8813,3547800.0
2015-04-17 09:35:00,41.65,41.74,41.64,41.65,756700.0,35.8813,35.9589,35.8727,35.8813,756700.0
2015-04-17 09:40:00,41.66,41.68,41.53,41.57,777600.0,35.89,35.9072,35.778,35.8124,777600.0
2015-04-17 09:45:00,41.57,41.57,41.41,41.47,508000.0,35.8124,35.8124,35.6746,35.7263,508000.0
2015-04-17 09:50:00,41.46,41.53,41.41,41.51,547500.0,35.7177,35.778,35.6746,35.7607,547500.0
2015-04-17 09:55:00,41.52,41.52,41.45,41.47,486200.0,35.7693,35.7693,35.709,35.7263,486200.0
2015-04-17 10:00:00,41.47,41.49,41.36,41.37,868500.0,35.7263,35.7435,35.6315,35.6401,868500.0
2015-04-17 10:05:00,41.37,41.38,41.24,41.36,666100.0,35.6401,35.6487,35.5281,35.6315,666100.0
2015-04-17 10:10:00,41.35,41.44,41.29,41.39,355000.0,35.6229,35.7004,35.5712,35.6573,355000.0
2015-04-17 10:15:00,41.39,41.43,41.34,41.39,369700.0,35.6573,35.6918,35.6143,35.6573,369700.0
2015-04-17 10:20:00,41.4,41.45,41.36,41.43,527800.0,35.666,35.709,35.6315,35.6918,527800.0
2015-04-17 10:25:00,41.42,41.44,41.36,41.39,277500.0,35.6832,35.7004,35.6315,35.6573,277500.0
2015-04-17 10:30:00,41.39,41.45,41.36,41.44,164600.0,35.6573,35.709,35.6315,35.7004,164600.0
2015-04-17 10:35:00,41.44,41.45,41.39,41.41,350100.0,35.7004,35.709,35.6573,35.6746,350100.0
2015-04-17 10:40:00,41.41,41.49,41.4,41.49,322900.0,35.6746,35.7435,35.666,35.7435,322900.0
2015-04-17 10:45:00,41.49,41.5,41.4,41.43,328600.0,35.7435,35.7521,35.666,35.6918,328600.0
2015-04-17 10:50:00,41.43,41.44,41.33,41.36,870700.0,35.6918,35.7004,35.6057,35.6315,870700.0
2015-04-17 10:55:00,41.36,41.38,41.29,41.29,441200.0,35.6315,35.6487,35.5712,35.5712,441200.0
2015-04-17 11:00:00,41.29,41.29,41.23,41.25,521100.0,35.5712,35.5712,35.5195,35.5367,521100.0
2015-04-17 11:05:00,41.25,41.25,41.16,41.23,738400.0,35.5367,35.5367,35.4592,35.5195,738400.0
2015-04-17 11:10:00,41.23,41.26,41.21,41.24,423700.0,35.5195,35.5454,35.5023,35.5281,423700.0
2015-04-17 11:15:00,41.24,41.31,41.2,41.31,405500.0,35.5281,35.5884,35.4937,35.5884,405500.0
2015-04-17 11:20:00,41.31,41.33,41.3,41.3,378700.0,35.5884,35.6057,35.5798,35.5798,378700.0
2015-04-17 11:25:00,41.3,41.33,41.26,41.28,328700.0,35.5798,35.6057,35.5454,35.5626,328700.0
2015-04-17 11:30:00,41.29,41.3,41.23,41.28,211100.0,35.5712,35.5798,35.5195,35.5626,211100.0
2015-04-17 11:35:00,41.28,41.32,41.22,41.25,332800.0,35.5626,35.597,35.5109,35.5367,332800.0
2015-04-17 11:40:00,41.26,41.26,41.21,41.24,200100.0,35.5454,35.5454,35.5023,35.5281,200100.0
2015-04-17 11:45:00,41.24,41.32,41.23,41.32,218700.0,35.5281,35.597,35.5195,35.597,218700.0
2015-04-17 11:50:00,41.32,41.34,41.29,41.34,274100.0,35.597,35.6143,35.5712,35.6143,274100.0
2015-04-17 11:55:00,41.34,41.36,41.3,41.32,157100.0,35.6143,35.6315,35.5798,35.597,157100.0
2015-04-17 12:00:00,41.32,41.35,41.3,41.31,141800.0,35.597,35.6229,35.5798,35.5884,141800.0
2015-04-17 12:05:00,41.32,41.32,41.22,41.25,319300.0,35.597,35.597,35.5109,35.5367,319300.0
2015-04-17 12:10:00,41.25,41.32,41.24,41.28,250400.0,35.5367,35.597,35.5281,35.5626,250400.0
2015-04-17 12:15:00,41.27,41.29,41.21,41.24,231100.0,35.554,35.5712,35.5023,35.5281,231100.0
2015-04-17 12:20:00,41.23,41.29,41.23,41.24,246300.0,35.5195,35.5712,35.5195,35.5281,246300.0
2015-04-17 12:25:00,41.24,41.31,41.24,41.28,192200.0,35.5281,35.5884,35.5281,35.5626,192200.0
2015-04-17 12:30:00,41.28,41.31,41.24,41.3,147000.0,35.5626,35.5884,35.5281,35.5798,147000.0
2015-04-17 12:35:00,41.3,41.35,41.29,41.31,135800.0,35.5798,35.6229,35.5712,35.5884,135800.0
2015-04-17 12:40:00,41.31,41.32,41.28,41.31,173700.0,35.5884,35.597,35.5626,35.5884,173700.0
2015-04-17 12:45:00,41.31,41.31,41.27,41.3,137100.0,35.5884,35.5884,35.554,35.5798,137100.0
2015-04-17 12:50:00,41.3,41.31,41.22,41.25,241200.0,35.5798,35.5884,35.5109,35.5367,241200.0
2015-04-17 12:55:00,41.25,41.32,41.25,41.31,273300.0,35.5367,35.597,35.5367,35.5884,273300.0
2015-04-17 13:00:00,41.31,41.35,41.3,41.33,179600.0,35.5884,35.6229,35.5798,35.6057,179600.0
2015-04-17 13:05:00,41.33,41.33,41.29,41.31,134200.0,35.6057,35.6057,35.5712,35.5884,134200.0
2015-04-17 13:10:00,41.31,41.34,41.3,41.31,343600.0,35.5884,35.6143,35.5798,35.5884,343600.0
2015-04-17 13:15:00,41.3,41.34,41.29,41.33,199200.0,35.5798,35.6143,35.5712,35.6057,199200.0
2015-04-17 13:20:00,41.34,41.34,41.32,41.34,190300.0,35.6143,35.6143,35.597,35.6143,190300.0
2015-04-17 13:25:00,41.34,41.42,41.32,41.42,794000.0,35.6143,35.6832,35.597,35.6832,794000.0
2015-04-17 13:30:00,41.42,41.45,41.4,41.45,613500.0,35.6832,35.709,35.666,35.709,613500.0
2015-04-17 13:35:00,41.45,41.48,41.43,41.47,352700.0,35.709,35.7349,35.6918,35.7263,352700.0
2015-04-17 13:40:00,41.46,41.48,41.42,41.46,640200.0,35.7177,35.7349,35.6832,35.7177,640200.0
2015-04-17 13:45:00,41.45,41.51,41.45,41.5,431400.0,35.709,35.7607,35.709,35.7521,431400.0
2015-04-17 13:50:00,41.51,41.56,41.46,41.49,844800.0,35.7607,35.8038,35.7177,35.7435,844800.0
2015-04-17 13:55:00,41.49,41.5,41.42,41.45,325400.0,35.7435,35.7521,35.6832,35.709,325400.0
2015-04-17 14:00:00,41.46,41.48,41.44,41.48,290800.0,35.7177,35.7349,35.7004,35.7349,290800.0
2015-04-17 14:05:00,41.48,41.51,41.47,41.48,691100.0,35.7349,35.7607,35.7263,35.7349,691100.0
2015-04-17 14:10:00,41.48,41.52,41.45,41.5,399600.0,35.7349,35.7693,35.709,35.7521,399600.0
2015-04-17 14:15:00,41.51,41.51,41.44,41.48,560200.0,35.7607,35.7607,35.7004,35.7349,560200.0
2015-04-17 14:20:00,41.48,41.49,41.45,41.47,308700.0,35.7349,35.7435,35.709,35.7263,308700.0
2015-04-17 14:25:00,41.48,41.52,41.47,41.51,374200.0,35.7349,35.7693,35.7263,35.7607,374200.0
2015-04-17 14:30:00,41.51,41.53,41.46,41.52,516100.0,35.7607,35.778,35.7177,35.7693,516100.0
2015-04-17 14:35:00,41.53,41.56,41.49,41.5,425400.0,35.778,35.8038,35.7435,35.7521,425400.0
2015-04-17 14:40:00,41.5,41.53,41.49,41.52,281600.0,35.7521,35.778,35.7435,35.7693,281600.0
2015-04-17 14:45:00,41.52,41.52,41.47,41.48,533600.0,35.7693,35.7693,35.7263,35.7349,533600.0
2015-04-17 14:50:00,41.48,41.51,41.47,41.51,364800.0,35.7349,35.7607,35.7263,35.7607,364800.0
2015-04-17 14:55:00,41.51,41.55,41.49,41.5,247400.0,35.7607,35.7952,35.7435,35.7521,247400.0
2015-04-17 15:00:00,41.51,41.52,41.48,41.51,227800.0,35.7607,35.7693,35.7349,35.7607,227800.0
2015-04-17 15:05:00,41.52,41.52,41.49,41.52,392000.0,35.7693,35.7693,35.7435,35.7693,392000.0
2015-04-17 15:10:00,41.52,41.54,41.5,41.51,341100.0,35.7693,35.7866,35.7521,35.7607,341100.0
2015-04-17 15:15:00,41.52,41.53,41.5,41.5,575200.0,35.7693,35.778,35.7521,35.7521,575200.0
2015-04-17 15:20:00,41.51,41.53,41.46,41.51,744200.0,35.7607,35.778,35.7177,35.7607,744200.0
2015-04-17 15:25:00,41.52,41.56,41.5,41.55,442000.0,35.7693,35.8038,35.7521,35.7952,442000.0
2015-04-17 15:30:00,41.55,41.64,41.55,41.63,459800.0,35.7952,35.8727,35.7952,35.8641,459800.0
2015-04-17 15:35:00,41.63,41.71,41.61,41.67,482900.0,35.8641,35.933,35.8469,35.8986,482900.0
2015-04-17 15:40:00,41.68,41.68,41.59,41.61,804100.0,35.9072,35.9072,35.8296,35.8469,804100.0
2015-04-17 15:45:00,41.62,41.65,41.58,41.59,738500.0,35.8555,35.8813,35.821,35.8296,738500.0
2015-04-17 15:50:00,41.59,41.6,41.54,41.59,1130800.0,35.8296,35.8383,35.7866,35.8296,1130800.0
2015-04-17 15:55:00,41.59,41.65,41.59,41.62,1779300.0,35.8296,35.8813,35.8296,35.8555,1779300.0
2015-04-20 09:30:00,41.73,41.89,41.68,41.83,979900.0,35.9503,36.0881,35.9072,36.0364,979900.0
2015-04-20 09:35:00,41.82,41.95,41.82,41.86,459900.0,36.0278,36.1398,36.0278,36.0623,459900.0
2015-04-20 09:40:00,41.87,41.94,41.86,41.92,491700.0,36.0709,36.1312,36.0623,36.1139,491700.0
2015-04-20 09:45:00,41.92,42.13,41.92,42.09,597200.0,36.1139,36.2949,36.1139,36.2604,597200.0
2015-04-20 09:50:00,42.09,42.16,42.08,42.14,536700.0,36.2604,36.3207,36.2518,36.3035,536700.0
2015-04-20 09:55:00,42.15,42.21,42.11,42.2,540900.0,36.3121,36.3638,36.2776,36.3552,540900.0
2015-04-20 10:00:00,42.21,42.32,42.18,42.18,453400.0,36.3638,36.4585,36.3379,36.3379,453400.0
2015-04-20 10:05:00,42.18,42.28,42.17,42.28,400800.0,36.3379,36.4241,36.3293,36.4241,400800.0
2015-04-20 10:10:00,42.29,42.29,42.22,42.26,470500.0,36.4327,36.4327,36.3724,36.4069,470500.0
2015-04-20 10:15:00,42.25,42.27,42.24,42.25,354200.0,36.3982,36.4155,36.3896,36.3982,354200.0
2015-04-20 10:20:00,42.24,42.26,42.19,42.24,449000.0,36.3896,36.4069,36.3465,36.3896,449000.0
2015-04-20 10:25:00,42.24,42.32,42.24,42.32,333100.0,36.3896,36.4585,36.3896,36.4585,333100.0
2015-04-20 10:30:00,42.32,42.34,42.28,42.32,314900.0,36.4585,36.4758,36.4241,36.4585,314900.0
2015-04-20 10:35:00,42.31,42.37,42.31,42.35,275200.0,36.4499,36.5016,36.4499,36.4844,275200.0
2015-04-20 10:40:00,42.35,42.4,42.34,42.39,346700.0,36.4844,36.5275,36.4758,36.5188,346700.0
2015-04-20 10:45:00,42.38,42.4,42.38,42.4,386700.0,36.5102,36.5275,36.5102,36.5275,386700.0
2015-04-20 10:50:00,42.4,42.42,42.38,42.42,445800.0,36.5275,36.5447,36.5102,36.5447,445800.0
2015-04-20 10:55:00,42.42,42.49,42.4,42.48,487100.0,36.5447,36.605,36.5275,36.5964,487100.0
2015-04-20 11:00:00,42.48,42.58,42.48,42.58,681400.0,36.5964,36.6825,36.5964,36.6825,681400.0
2015-04-20 11:05:00,42.57,42.62,42.57,42.59,487100.0,36.6739,36.717,36.6739,36.6911,487100.0
2015-04-20 11:10:00,42.59,42.6,42.55,42.59,265700.0,36.6911,36.6998,36.6567,36.6911,265700.0
2015-04-20 11:15:00,42.59,42.61,42.54,42.54,289600.0,36.6911,36.7084,36.6481,36.6481,289600.0
2015-04-20 11:20:00,42.54,42.55,42.48,42.48,596900.0,36.6481,36.6567,36.5964,36.5964,596900.0
2015-04-20 11:25:00,42.48,42.52,42.48,42.5,326500.0,36.5964,36.6308,36.5964,36.6136,326500.0
2015-04-20 11:30:00,42.5,42.53,42.49,42.51,257100.0,36.6136,36.6395,36.605,36.6222,257100.0
2015-04-20 11:35:00,42.52,42.53,42.5,42.52,309500.0,36.6308,36.6395,36.6136,36.6308,309500.0
2015-04-20 11:40:00,42.51,42.55,42.51,42.55,190300.0,36.6222,36.6567,36.6222,36.6567,190300.0
2015-04-20 11:45:00,42.55,42.55,42.5,42.51,335600.0,36.6567,36.6567,36.6136,36.6222,335600.0
2015-04-20 11:50:00,42.52,42.52,42.5,42.52,129600.0,36.6308,36.6308,36.6136,36.6308,129600.0
2015-04-20 11:55:00,42.52,42.64,42.52,42.63,414500.0,36.6308,36.7342,36.6308,36.7256,414500.0
2015-04-20 12:00:00,42.63,42.66,42.61,42.65,236700.0,36.7256,36.7515,36.7084,36.7428,236700.0
2015-04-20 12:05:00,42.66,42.69,42.65,42.69,233400.0,36.7515,36.7773,36.7428,36.7773,233400.0
2015-04-20 12:10:00,42.69,42.69,42.67,42.68,128200.0,36.7773,36.7773,36.7601,36.7687,128200.0
2015-04-20 12:15:00,42.68,42.73,42.66,42.71,429700.0,36.7687,36.8118,36.7515,36.7945,429700.0
2015-04-20 12:20:00,42.71,42.76,42.71,42.75,244300.0,36.7945,36.8376,36.7945,36.829,244300.0
2015-04-20 12:25:00,42.75,42.82,42.75,42.8,474700.0,36.829,36.8893,36.829,36.8721,474700.0
2015-04-20 12:30:00,42.8,42.81,42.77,42.8,270500.0,36.8721,36.8807,36.8462,36.8721,270500.0
2015-04-20 12:35:00,42.79,42.8,42.73,42.73,357000.0,36.8634,36.8721,36.8118,36.8118,357000.0
2015-04-20 12:40:00,42.73,42.78,42.73,42.78,180800.0,36.8118,36.8548,36.8118,36.8548,180800.0
2015-04-20 12:45:00,42.77,42.78,42.73,42.74,186900.0,36.8462,36.8548,36.8118,36.8204,186900.0
2015-04-20 12:50:00,42.73,42.79,42.73,42.77,143400.0,36.8118,36.8634,36.8118,36.8462,143400.0
2015-04-20 12:55:00,42.77,42.86,42.76,42.86,402200.0,36.8462,36.9237,36.8376,36.9237,402200.0
2015-04-20 13:00:00,42.85,42.86,42.84,42.86,320500.0,36.9151,36.9237,36.9065,36.9237,320500.0
2015-04-20 13:05:00,42.86,42.93,42.85,42.9,475300.0,36.9237,36.9841,36.9151,36.9582,475300.0
2015-04-20 13:10:00,42.9,43.05,42.89,42.98,1610200.0,36.9582,37.0874,36.9496,37.0271,1610200.0
2015-04-20 13:15:00,42.98,42.98,42.88,42.9,363700.0,37.0271,37.0271,36.941,36.9582,363700.0
2015-04-20 13:20:00,42.89,42.93,42.88,42.9,510900.0,36.9496,36.9841,36.941,36.9582,510900.0
2015-04-20 13:25:00,42.9,42.97,42.88,42.97,284900.0,36.9582,37.0185,36.941,37.0185,284900.0
2015-04-20 13:30:00,42.97,43.0,42.95,42.99,441200.0,37.0185,37.0444,37.0013,37.0357,441200.0
2015-04-20 13:35:00,42.98,43.08,42.98,43.06,983000.0,37.0271,37.1133,37.0271,37.096,983000.0
2015-04-20 13:40:00,43.07,43.11,43.05,43.05,633900.0,37.1047,37.1391,37.0874,37.0874,633900.0
2015-04-20 13:45:00,43.05,43.06,43.01,43.03,291300.0,37.0874,37.096,37.053,37.0702,291300.0
2015-04-20 13:50:00,43.04,43.05,42.97,42.99,544500.0,37.0788,37.0874,37.0185,37.0357,544500.0
2015-04-20 13:55:00,43.0,43.05,42.99,43.04,356600.0,37.0444,37.0874,37.0357,37.0788,356600.0
2015-04-20 14:00:00,43.04,43.04,42.97,42.98,465600.0,37.0788,37.0788,37.0185,37.0271,465600.0
2015-04-20 14:05:00,42.97,42.98,42.91,42.91,591600.0,37.0185,37.0271,36.9668,36.9668,591600.0
2015-04-20 14:10:00,42.92,42.92,42.85,42.88,513100.0,36.9754,36.9754,36.9151,36.941,513100.0
2015-04-20 14:15:00,42.88,42.9,42.85,42.89,298700.0,36.941,36.9582,36.9151,36.9496,298700.0
2015-04-20 14:20:00,42.88,42.89,42.85,42.85,266100.0,36.941,36.9496,36.9151,36.9151,266100.0
2015-04-20 14:25:00,42.85,42.87,42.83,42.87,506400.0,36.9151,36.9324,36.8979,36.9324,506400.0
2015-04-20 14:30:00,42.87,42.87,42.83,42.83,247100.0,36.9324,36.9324,36.8979,36.8979,247100.0
2015-04-20 14:35:00,42.84,42.91,42.83,42.91,255300.0,36.9065,36.9668,36.8979,36.9668,255300.0
2015-04-20 14:40:00,42.91,42.93,42.88,42.89,272800.0,36.9668,36.9841,36.941,36.9496,272800.0
2015-04-20 14:45:00,42.88,42.95,42.88,42.95,453700.0,36.941,37.0013,36.941,37.0013,453700.0
2015-04-20 14:50:00,42.95,43.04,42.93,43.0,769700.0,37.0013,37.0788,36.9841,37.0444,769700.0
2015-04-20 14:55:00,43.0,43.02,42.98,43.0,365300.0,37.0444,37.0616,37.0271,37.0444,365300.0
2015-04-20 15:00:00,43.0,43.03,42.99,43.03,471600.0,37.0444,37.0702,37.0357,37.0702,471600.0
2015-04-20 15:05:00,43.03,43.1,43.02,43.1,511300.0,37.0702,37.1305,37.0616,37.1305,511300.0
2015-04-20 15:10:00,43.1,43.15,43.1,43.15,621600.0,37.1305,37.1736,37.1305,37.1736,621600.0
2015-04-20 15:15:00,43.15,43.17,43.14,43.16,519200.0,37.1736,37.1908,37.165,37.1822,519200.0
2015-04-20 15:20:00,43.17,43.17,43.06,43.06,595400.0,37.1908,37.1908,37.096,37.096,595400.0
2015-04-20 15:25:00,43.07,43.09,43.06,43.08,494600.0,37.1047,37.1219,37.096,37.1133,494600.0
2015-04-20 15:30:00,43.08,43.12,43.02,43.02,816500.0,37.1133,37.1477,37.0616,37.0616,816500.0
2015-04-20 15:35:00,43.02,43.08,43.02,43.07,805300.0,37.0616,37.1133,37.0616,37.1047,805300.0
2015-04-20 15:40:00,43.07,43.07,42.94,43.0,1022700.0,37.1047,37.1047,36.9927,37.0444,1022700.0
2015-04-20 15:45:00,43.0,43.03,42.99,43.03,574500.0,37.0444,37.0702,37.0357,37.0702,574500.0
2015-04-20 15:50:00,43.03,43.03,42.93,42.94,1174800.0,37.0702,37.0702,36.9841,36.9927,1174800.0
2015-04-20 15:55:00,42.95,42.95,42.89,42.9,1860500.0,37.0013,37.0013,36.9496,36.9582,1860500.0
2015-04-21 09:30:00,43.03,43.15,42.99,43.02,1211800.0,37.0702,37.1736,37.0357,37.0616,1211800.0
2015-04-21 09:35:00,43.02,43.1,43.0,43.03,818600.0,37.0616,37.1305,37.0444,37.0702,818600.0
2015-04-21 09:40:00,43.03,43.04,42.93,42.98,619600.0,37.0702,37.0788,36.9841,37.0271,619600.0
2015-04-21 09:45:00,42.98,43.0,42.94,43.0,405600.0,37.0271,37.0444,36.9927,37.0444,405600.0
2015-04-21 09:50:00,43.0,43.0,42.91,42.91,836100.0,37.0444,37.0444,36.9668,36.9668,836100.0
2015-04-21 09:55:00,42.91,42.92,42.78,42.78,597000.0,36.9668,36.9754,36.8548,36.8548,597000.0
2015-04-21 10:00:00,42.79,42.85,42.78,42.79,474100.0,36.8634,36.9151,36.8548,36.8634,474100.0
2015-04-21 10:05:00,42.79,42.8,42.68,42.73,685200.0,36.8634,36.8721,36.7687,36.8118,685200.0
2015-04-21 10:10:00,42.73,42.83,42.72,42.8,301700.0,36.8118,36.8979,36.8031,36.8721,301700.0
2015-04-21 10:15:00,42.79,42.84,42.75,42.83,390300.0,36.8634,36.9065,36.829,36.8979,390300.0
2015-04-21 10:20:00,42.83,42.84,42.77,42.8,368300.0,36.8979,36.9065,36.8462,36.8721,368300.0
2015-04-21 10:25:00,42.8,42.84,42.79,42.8,249700.0,36.8721,36.9065,36.8634,36.8721,249700.0
2015-04-21 10:30:00,42.8,42.81,42.75,42.81,360800.0,36.8721,36.8807,36.829,36.8807,360800.0
2015-04-21 10:35:00,42.8,42.82,42.78,42.8,259500.0,36.8721,36.8893,36.8548,36.8721,259500.0
2015-04-21 10:40:00,42.8,42.81,42.68,42.7,405300.0,36.8721,36.8807,36.7687,36.7859,405300.0
2015-04-21 10:45:00,42.7,42.72,42.69,42.72,197700.0,36.7859,36.8031,36.7773,36.8031,197700.0
2015-04-21 10:50:00,42.71,42.75,42.71,42.75,225700.0,36.7945,36.829,36.7945,36.829,225700.0
2015-04-21 10:55:00,42.75,42.76,42.68,42.71,279900.0,36.829,36.8376,36.7687,36.7945,279900.0
2015-04-21 11:00:00,42.71,42.75,42.7,42.74,288200.0,36.7945,36.829,36.7859,36.8204,288200.0
2015-04-21 11:05:00,42.74,42.76,42.73,42.75,222800.0,36.8204,36.8376,36.8118,36.829,222800.0
2015-04-21 11:10:00,42.75,42.76,42.72,42.73,201400.0,36.829,36.8376,36.8031,36.8118,201400.0
2015-04-21 11:15:00,42.74,42.77,42.71,42.76,174000.0,36.8204,36.8462,36.7945,36.8376,174000.0
2015-04-21 11:20:00,42.76,42.77,42.68,42.71,241700.0,36.8376,36.8462,36.7687,36.7945,241700.0
2015-04-21 11:25:00,42.71,42.72,42.64,42.65,168800.0,36.7945,36.8031,36.7342,36.7428,168800.0
2015-04-21 11:30:00,42.64,42.67,42.61,42.64,202200.0,36.7342,36.7601,36.7084,36.7342,202200.0
2015-04-21 11:35:00,42.63,42.69,42.62,42.68,285900.0,36.7256,36.7773,36.717,36.7687,285900.0
2015-04-21 11:40:00,42.68,42.68,42.61,42.62,260000.0,36.7687,36.7687,36.7084,36.717,260000.0
2015-04-21 11:45:00,42.61,42.61,42.56,42.59,345000.0,36.7084,36.7084,36.6653,36.6911,345000.0
2015-04-21 11:50:00,42.59,42.6,42.54,42.58,189700.0,36.6911,36.6998,36.6481,36.6825,189700.0
2015-04-21 11:55:00,42.58,42.62,42.58,42.62,154600.0,36.6825,36.717,36.6825,36.717,154600.0
2015-04-21 12:00:00,42.62,42.65,42.6,42.63,214100.0,36.717,36.7428,36.6998,36.7256,214100.0
2015-04-21 12:05:00,42.64,42.66,42.61,42.66,403800.0,36.7342,36.7515,36.7084,36.7515,403800.0
2015-04-21 12:10:00,42.66,42.67,42.64,42.65,86100.0,36.7515,36.7601,36.7342,36.7428,86100.0
2015-04-21 12:15:00,42.66,42.69,42.65,42.68,179500.0,36.7515,36.7773,36.7428,36.7687,179500.0
2015-04-21 12:20:00,42.68,42.74,42.68,42.73,144900.0,36.7687,36.8204,36.7687,36.8118,144900.0
2015-04-21 12:25:00,42.73,42.76,42.73,42.75,158100.0,36.8118,36.8376,36.8118,36.829,158100.0
2015-04-21 12:30:00,42.75,42.75,42.68,42.7,153400.0,36.829,36.829,36.7687,36.7859,153400.0
2015-04-21 12:35:00,42.7,42.8,42.67,42.79,341500.0,36.7859,36.8721,36.7601,36.8634,341500.0
2015-04-21 12:40:00,42.78,42.79,42.7,42.7,137400.0,36.8548,36.8634,36.7859,36.7859,137400.0
2015-04-21 12:45:00,42.7,42.71,42.65,42.66,150500.0,36.7859,36.7945,36.7428,36.7515,150500.0
2015-04-21 12:50:00,42.65,42.67,42.64,42.65,140900.0,36.7428,36.7601,36.7342,36.7428,140900.0
2015-04-21 12:55:00,42.65,42.67,42.64,42.67,107000.0,36.7428,36.7601,36.7342,36.7601,107000.0
2015-04-21 13:00:00,42.66,42.69,42.66,42.68,165600.0,36.7515,36.7773,36.7515,36.7687,165600.0
2015-04-21 13:05:00,42.68,42.69,42.65,42.66,159800.0,36.7687,36.7773,36.7428,36.7515,159800.0
2015-04-21 13:10:00,42.66,42.69,42.65,42.68,167300.0,36.7515,36.7773,36.7428,36.7687,167300.0
2015-04-21 13:15:00,42.68,42.7,42.67,42.67,148500.0,36.7687,36.7859,36.7601,36.7601,148500.0
2015-04-21 13:20:00,42.68,42.78,42.67,42.77,262200.0,36.7687,36.8548,36.7601,36.8462,262200.0
2015-04-21 13:25:00,42.78,42.8,42.77,42.77,361000.0,36.8548,36.8721,36.8462,36.8462,361000.0
2015-04-21 13:30:00,42.77,42.77,42.68,42.7,178000.0,36.8462,36.8462,36.7687,36.7859,178000.0
2015-04-21 13:35:00,42.7,42.71,42.61,42.65,239300.0,36.7859,36.7945,36.7084,36.7428,239300.0
2015-04-21 13:40:00,42.65,42.68,42.63,42.64,132200.0,36.7428,36.7687,36.7256,36.7342,132200.0
2015-04-21 13:45:00,42.65,42.68,42.61,42.62,214000.0,36.7428,36.7687,36.7084,36.717,214000.0
2015-04-21 13:50:00,42.62,42.67,42.61,42.63,189300.0,36.717,36.7601,36.7084,36.7256,189300.0
2015-04-21 13:55:00,42.62,42.63,42.59,42.6,161100.0,36.717,36.7256,36.6911,36.6998,161100.0
2015-04-21 14:00:00,42.6,42.6,42.55,42.59,211300.0,36.6998,36.6998,36.6567,36.6911,211300.0
2015-04-21 14:05:00,42.58,42.6,42.53,42.58,252800.0,36.6825,36.6998,36.6395,36.6825,252800.0
2015-04-21 14:10:00,42.57,42.6,42.55,42.59,136900.0,36.6739,36.6998,36.6567,36.6911,136900.0
2015-04-21 14:15:00,42.58,42.65,42.58,42.6,255600.0,36.6825,36.7428,36.6825,36.6998,255600.0
2015-04-21 14:20:00,42.6,42.65,42.6,42.65,250200.0,36.6998,36.7428,36.6998,36.7428,250200.0
2015-04-21 14:25:00,42.64,42.66,42.63,42.65,153700.0,36.7342,36.7515,36.7256,36.7428,153700.0
2015-04-21 14:30:00,42.66,42.66,42.6,42.62,221400.0,36.7515,36.7515,36.6998,36.717,221400.0
2015-04-21 14:35:00,42.62,42.63,42.59,42.6,152000.0,36.717,36.7256,36.6911,36.6998,152000.0
2015-04-21 14:40:00,42.61,42.61,42.57,42.57,160400.0,36.7084,36.7084,36.6739,36.6739,160400.0
2015-04-21 14:45:00,42.57,42.62,42.56,42.62,190500.0,36.6739,36.717,36.6653,36.717,190500.0
2015-04-21 14:50:00,42.61,42.62,42.59,42.6,106600.0,36.7084,36.717,36.6911,36.6998,106600.0
2015-04-21 14:55:00,42.6,42.63,42.59,42.62,133500.0,36.6998,36.7256,36.6911,36.717,133500.0
2015-04-21 15:00:00,42.63,42.63,42.58,42.59,156200.0,36.7256,36.7256,36.6825,36.6911,156200.0
2015-04-21 15:05:00,42.6,42.62,42.59,42.61,108500.0,36.6998,36.717,36.6911,36.7084,108500.0
2015-04-21 15:10:00,42.61,42.63,42.6,42.63,178700.0,36.7084,36.7256,36.6998,36.7256,178700.0
2015-04-21 15:15:00,42.63,42.65,42.62,42.65,271300.0,36.7256,36.7428,36.717,36.7428,271300.0
2015-04-21 15:20:00,42.65,42.74,42.63,42.73,529700.0,36.7428,36.8204,36.7256,36.8118,529700.0
2015-04-21 15:25:00,42.72,42.73,42.63,42.66,222400.0,36.8031,36.8118,36.7256,36.7515,222400.0
2015-04-21 15:30:00,42.66,42.67,42.6,42.66,366200.0,36.7515,36.7601,36.6998,36.7515,366200.0
2015-04-21 15:35:00,42.66,42.67,42.63,42.64,181500.0,36.7515,36.7601,36.7256,36.7342,181500.0
2015-04-21 15:40:00,42.65,42.67,42.64,42.65,385700.0,36.7428,36.7601,36.7342,36.7428,385700.0
2015-04-21 15:45:00,42.65,42.66,42.6,42.61,352700.0,36.7428,36.7515,36.6998,36.7084,352700.0
2015-04-21 15:50:00,42.61,42.67,42.6,42.64,545300.0,36.7084,36.7601,36.6998,36.7342,545300.0
2015-04-21 15:55:00,42.65,42.68,42.61,42.64,1032000.0,36.7428,36.7687,36.7084,36.7342,1032000.0
2015-04-22 09:30:00,42.67,42.83,42.6,42.64,721700.0,36.7601,36.8979,36.6998,36.7342,721700.0
2015-04-22 09:35:00,42.64,42.74,42.63,42.66,377700.0,36.7342,36.8204,36.7256,36.7515,377700.0
2015-04-22 09:40:00,42.65,42.73,42.65,42.68,386000.0,36.7428,36.8118,36.7428,36.7687,386000.0
2015-04-22 09:45:00,42.69,42.7,42.6,42.65,334400.0,36.7773,36.7859,36.6998,36.7428,334400.0
2015-04-22 09:50:00,42.66,42.69,42.61,42.66,257300.0,36.7515,36.7773,36.7084,36.7515,257300.0
2015-04-22 09:55:00,42.66,42.69,42.63,42.66,312100.0,36.7515,36.7773,36.7256,36.7515,312100.0
2015-04-22 10:00:00,42.68,42.75,42.59,42.62,474000.0,36.7687,36.829,36.6911,36.717,474000.0
2015-04-22 10:05:00,42.62,42.66,42.58,42.62,186800.0,36.717,36.7515,36.6825,36.717,186800.0
2015-04-22 10:10:00,42.61,42.65,42.57,42.64,171100.0,36.7084,36.7428,36.6739,36.7342,171100.0
2015-04-22 10:15:00,42.64,42.65,42.55,42.62,358300.0,36.7342,36.7428,36.6567,36.717,358300.0
2015-04-22 10:20:00,42.62,42.66,42.59,42.63,243400.0,36.717,36.7515,36.6911,36.7256,243400.0
2015-04-22 10:25:00,42.63,42.66,42.61,42.66,204300.0,36.7256,36.7515,36.7084,36.7515,204300.0
2015-04-22 10:30:00,42.66,42.7,42.64,42.66,175800.0,36.7515,36.7859,36.7342,36.7515,175800.0
2015-04-22 10:35:00,42.66,42.69,42.62,42.65,334700.0,36.7515,36.7773,36.717,36.7428,334700.0
2015-04-22 10:40:00,42.65,42.8,42.63,42.78,329100.0,36.7428,36.8721,36.7256,36.8548,329100.0
2015-04-22 10:45:00,42.78,42.9,42.77,42.87,380400.0,36.8548,36.9582,36.8462,36.9324,380400.0
2015-04-22 10:50:00,42.87,42.9,42.86,42.89,467200.0,36.9324,36.9582,36.9237,36.9496,467200.0
2015-04-22 10:55:00,42.89,42.94,42.85,42.93,350000.0,36.9496,36.9927,36.9151,36.9841,350000.0
2015-04-22 11:00:00,42.93,42.98,42.92,42.98,407600.0,36.9841,37.0271,36.9754,37.0271,407600.0
2015-04-22 11:05:00,42.98,43.01,42.96,43.0,639300.0,37.0271,37.053,37.0099,37.0444,639300.0
2015-04-22 11:10:00,43.0,43.0,42.96,43.0,507800.0,37.0444,37.0444,37.0099,37.0444,507800.0
2015-04-22 11:15:00,43.0,43.02,42.99,43.0,370700.0,37.0444,37.0616,37.0357,37.0444,370700.0
2015-04-22 11:20:00,43.0,43.04,43.0,43.01,548500.0,37.0444,37.0788,37.0444,37.053,548500.0
2015-04-22 11:25:00,43.01,43.02,43.0,43.02,231900.0,37.053,37.0616,37.0444,37.0616,231900.0
2015-04-22 11:30:00,43.02,43.08,43.0,43.02,183700.0,37.0616,37.1133,37.0444,37.0616,183700.0
2015-04-22 11:35:00,43.02,43.02,42.97,42.98,252000.0,37.0616,37.0616,37.0185,37.0271,252000.0
2015-04-22 11:40:00,42.99,42.99,42.92,42.98,194300.0,37.0357,37.0357,36.9754,37.0271,194300.0
2015-04-22 11:45:00,42.98,43.06,42.98,43.04,184000.0,37.0271,37.096,37.0271,37.0788,184000.0
2015-04-22 11:50:00,43.04,43.08,43.01,43.07,165800.0,37.0788,37.1133,37.053,37.1047,165800.0
2015-04-22 11:55:00,43.07,43.08,43.05,43.06,181100.0,37.1047,37.1133,37.0874,37.096,181100.0
2015-04-22 12:00:00,43.06,43.07,43.03,43.05,164000.0,37.096,37.1047,37.0702,37.0874,164000.0
2015-04-22 12:05:00,43.05,43.1,43.01,43.09,471400.0,37.0874,37.1305,37.053,37.1219,471400.0
2015-04-22 12:10:00,43.09,43.1,43.03,43.04,177900.0,37.1219,37.1305,37.0702,37.0788,177900.0
2015-04-22 12:15:00,43.05,43.05,43.02,43.03,80400.0,37.0874,37.0874,37.0616,37.0702,80400.0
2015-04-22 12:20:00,43.04,43.09,43.03,43.08,126800.0,37.0788,37.1219,37.0702,37.1133,126800.0
2015-04-22 12:25:00,43.08,43.08,43.04,43.06,114800.0,37.1133,37.1133,37.0788,37.096,114800.0
2015-04-22 12:30:00,43.06,43.07,43.02,43.02,88900.0,37.096,37.1047,37.0616,37.0616,88900.0
2015-04-22 12:35:00,43.02,43.05,43.02,43.03,91000.0,37.0616,37.0874,37.0616,37.0702,91000.0
2015-04-22 12:40:00,43.03,43.05,43.02,43.05,228600.0,37.0702,37.0874,37.0616,37.0874,228600.0
2015-04-22 12:45:00,43.05,43.08,43.04,43.05,398500.0,37.0874,37.1133,37.0788,37.0874,398500.0
2015-04-22 12:50:00,43.05,43.08,43.05,43.06,191200.0,37.0874,37.1133,37.0874,37.096,191200.0
2015-04-22 12:55:00,43.07,43.08,43.03,43.04,81900.0,37.1047,37.1133,37.0702,37.0788,81900.0
2015-04-22 13:00:00,43.03,43.04,43.01,43.01,89900.0,37.0702,37.0788,37.053,37.053,89900.0
2015-04-22 13:05:00,43.02,43.02,42.98,43.01,140700.0,37.0616,37.0616,37.0271,37.053,140700.0
2015-04-22 13:10:00,43.01,43.08,43.01,43.07,359800.0,37.053,37.1133,37.053,37.1047,359800.0
2015-04-22 13:15:00,43.06,43.09,43.03,43.05,239600.0,37.096,37.1219,37.0702,37.0874,239600.0
2015-04-22 13:20:00,43.04,43.05,43.02,43.04,165200.0,37.0788,37.0874,37.0616,37.0788,165200.0
2015-04-22 13:25:00,43.04,43.08,43.03,43.04,122200.0,37.0788,37.1133,37.0702,37.0788,122200.0
2015-04-22 13:30:00,43.05,43.05,42.98,42.99,85200.0,37.0874,37.0874,37.0271,37.0357,85200.0
2015-04-22 13:35:00,42.99,43.0,42.96,42.96,96200.0,37.0357,37.0444,37.0099,37.0099,96200.0
2015-04-22 13:40:00,42.97,43.09,42.96,43.08,364300.0,37.0185,37.1219,37.0099,37.1133,364300.0
2015-04-22 13:45:00,43.08,43.09,43.05,43.07,212500.0,37.1133,37.1219,37.0874,37.1047,212500.0
2015-04-22 13:50:00,43.06,43.08,43.04,43.05,88100.0,37.096,37.1133,37.0788,37.0874,88100.0
2015-04-22 13:55:00,43.05,43.05,43.04,43.05,65500.0,37.0874,37.0874,37.0788,37.0874,65500.0
2015-04-22 14:00:00,43.05,43.08,43.04,43.08,191100.0,37.0874,37.1133,37.0788,37.1133,191100.0
2015-04-22 14:05:00,43.08,43.09,43.06,43.08,398200.0,37.1133,37.1219,37.096,37.1133,398200.0
2015-04-22 14:10:00,43.08,43.09,43.06,43.07,159400.0,37.1133,37.1219,37.096,37.1047,159400.0
2015-04-22 14:15:00,43.07,43.12,43.06,43.11,414300.0,37.1047,37.1477,37.096,37.1391,414300.0
2015-04-22 14:20:00,43.11,43.11,43.05,43.05,158600.0,37.1391,37.1391,37.0874,37.0874,158600.0
2015-04-22 14:25:00,43.05,43.06,43.01,43.04,183100.0,37.0874,37.096,37.053,37.0788,183100.0
2015-04-22 14:30:00,43.04,43.04,43.0,43.04,114800.0,37.0788,37.0788,37.0444,37.0788,114800.0
2015-04-22 14:35:00,43.04,43.05,43.01,43.04,106500.0,37.0788,37.0874,37.053,37.0788,106500.0
2015-04-22 14:40:00,43.05,43.05,43.03,43.04,95900.0,37.0874,37.0874,37.0702,37.0788,95900.0
2015-04-22 14:45:00,43.04,43.05,43.03,43.04,340000.0,37.0788,37.0874,37.0702,37.0788,340000.0
2015-04-22 14:50:00,43.03,43.07,43.03,43.05,159500.0,37.0702,37.1047,37.0702,37.0874,159500.0
2015-04-22 14:55:00,43.06,43.08,43.03,43.03,220900.0,37.096,37.1133,37.0702,37.0702,220900.0
2015-04-22 15:00:00,43.03,43.09,43.03,43.08,197400.0,37.0702,37.1219,37.0702,37.1133,197400.0
2015-04-22 15:05:00,43.08,43.11,43.05,43.07,349800.0,37.1133,37.1391,37.0874,37.1047,349800.0
2015-04-22 15:10:00,43.06,43.1,43.02,43.03,300000.0,37.096,37.1305,37.0616,37.0702,300000.0
2015-04-22 15:15:00,43.03,43.07,43.02,43.05,163600.0,37.0702,37.1047,37.0616,37.0874,163600.0
2015-04-22 15:20:00,43.05,43.13,43.04,43.11,346100.0,37.0874,37.1564,37.0788,37.1391,346100.0
2015-04-22 15:25:00,43.11,43.12,43.08,43.09,136500.0,37.1391,37.1477,37.1133,37.1219,136500.0
2015-04-22 15:30:00,43.09,43.1,43.0,43.02,187900.0,37.1219,37.1305,37.0444,37.0616,187900.0
2015-04-22 15:35:00,43.02,43.03,42.98,43.02,287900.0,37.0616,37.0702,37.0271,37.0616,287900.0
2015-04-22 15:40:00,43.02,43.02,42.97,42.99,329000.0,37.0616,37.0616,37.0185,37.0357,329000.0
2015-04-22 15:45:00,42.98,43.03,42.98,43.0,339200.0,37.0271,37.0702,37.0271,37.0444,339200.0
2015-04-22 15:50:00,42.99,43.01,42.98,43.01,361400.0,37.0357,37.053,37.0271,37.053,361400.0
2015-04-22 15:55:00,43.0,43.03,42.98,42.98,1023000.0,37.0444,37.0702,37.0271,37.0271,1023000.0
2015-04-23 09:30:00,42.84,43.07,42.8,43.04,1587600.0,36.9065,37.1047,36.8721,37.0788,1587600.0
2015-04-23 09:35:00,43.03,43.19,42.96,43.12,954700.0,37.0702,37.208,37.0099,37.1477,954700.0
2015-04-23 09:40:00,43.13,43.16,43.02,43.04,636100.0,37.1564,37.1822,37.0616,37.0788,636100.0
2015-04-23 09:45:00,43.04,43.07,42.99,43.02,1102100.0,37.0788,37.1047,37.0357,37.0616,1102100.0
2015-04-23 09:50:00,43.02,43.07,42.98,43.02,507900.0,37.0616,37.1047,37.0271,37.0616,507900.0
2015-04-23 09:55:00,43.03,43.11,43.0,43.05,753700.0,37.0702,37.1391,37.0444,37.0874,753700.0
2015-04-23 10:00:00,43.05,43.1,43.0,43.01,430800.0,37.0874,37.1305,37.0444,37.053,430800.0
2015-04-23 10:05:00,43.02,43.05,42.99,43.0,674200.0,37.0616,37.0874,37.0357,37.0444,674200.0
2015-04-23 10:10:00,43.01,43.01,42.96,42.97,588900.0,37.053,37.053,37.0099,37.0185,588900.0
2015-04-23 10:15:00,42.98,42.99,42.94,42.96,831600.0,37.0271,37.0357,36.9927,37.0099,831600.0
2015-04-23 10:20:00,42.95,42.98,42.87,42.98,659500.0,37.0013,37.0271,36.9324,37.0271,659500.0
2015-04-23 10:25:00,42.98,43.01,42.93,42.94,381600.0,37.0271,37.053,36.9841,36.9927,381600.0
2015-04-23 10:30:00,42.94,43.14,42.93,43.12,692400.0,36.9927,37.165,36.9841,37.1477,692400.0
2015-04-23 10:35:00,43.12,43.15,43.04,43.06,608500.0,37.1477,37.1736,37.0788,37.096,608500.0
2015-04-23 10:40:00,43.06,43.09,43.04,43.08,302400.0,37.096,37.1219,37.0788,37.1133,302400.0
2015-04-23 10:45:00,43.09,43.13,43.04,43.07,445500.0,37.1219,37.1564,37.0788,37.1047,445500.0
2015-04-23 10:50:00,43.08,43.08,43.0,43.01,172400.0,37.1133,37.1133,37.0444,37.053,172400.0
2015-04-23 10:55:00,43.01,43.02,42.96,42.96,237700.0,37.053,37.0616,37.0099,37.0099,237700.0
2015-04-23 11:00:00,42.97,43.05,42.95,43.04,387900.0,37.0185,37.0874,37.0013,37.0788,387900.0
2015-04-23 11:05:00,43.04,43.11,43.03,43.05,360200.0,37.0788,37.1391,37.0702,37.0874,360200.0
2015-04-23 11:10:00,43.06,43.07,43.02,43.03,207300.0,37.096,37.1047,37.0616,37.0702,207300.0
2015-04-23 11:15:00,43.03,43.08,43.03,43.08,343200.0,37.0702,37.1133,37.0702,37.1133,343200.0
2015-04-23 11:20:00,43.08,43.11,43.04,43.09,195300.0,37.1133,37.1391,37.0788,37.1219,195300.0
2015-04-23 11:25:00,43.09,43.1,43.05,43.08,171900.0,37.1219,37.1305,37.0874,37.1133,171900.0
2015-04-23 11:30:00,43.08,43.17,43.07,43.16,375500.0,37.1133,37.1908,37.1047,37.1822,375500.0
2015-04-23 11:35:00,43.17,43.28,43.16,43.27,633500.0,37.1908,37.2856,37.1822,37.277,633500.0
2015-04-23 11:40:00,43.27,43.28,43.2,43.21,312600.0,37.277,37.2856,37.2167,37.2253,312600.0
2015-04-23 11:45:00,43.21,43.25,43.2,43.24,148400.0,37.2253,37.2597,37.2167,37.2511,148400.0
2015-04-23 11:50:00,43.24,43.49,43.24,43.47,808500.0,37.2511,37.4665,37.2511,37.4493,808500.0
2015-04-23 11:55:00,43.48,43.53,43.38,43.39,707700.0,37.4579,37.501,37.3717,37.3803,707700.0
2015-04-23 12:00:00,43.4,43.42,43.35,43.36,254900.0,37.389,37.4062,37.3459,37.3545,254900.0
2015-04-23 12:05:00,43.35,43.39,43.32,43.37,180800.0,37.3459,37.3803,37.32,37.3631,180800.0
2015-04-23 12:10:00,43.37,43.38,43.34,43.37,165600.0,37.3631,37.3717,37.3373,37.3631,165600.0
2015-04-23 12:15:00,43.37,43.42,43.36,43.41,190900.0,37.3631,37.4062,37.3545,37.3976,190900.0
2015-04-23 12:20:00,43.42,43.47,43.41,43.42,308200.0,37.4062,37.4493,37.3976,37.4062,308200.0
2015-04-23 12:25:00,43.41,43.42,43.37,43.37,261400.0,37.3976,37.4062,37.3631,37.3631,261400.0
2015-04-23 12:30:00,43.38,43.38,43.34,43.36,195100.0,37.3717,37.3717,37.3373,37.3545,195100.0
2015-04-23 12:35:00,43.36,43.46,43.35,43.43,191500.0,37.3545,37.4406,37.3459,37.4148,191500.0
2015-04-23 12:40:00,43.43,43.53,43.43,43.5,468900.0,37.4148,37.501,37.4148,37.4751,468900.0
2015-04-23 12:45:00,43.5,43.5,43.47,43.47,246900.0,37.4751,37.4751,37.4493,37.4493,246900.0
2015-04-23 12:50:00,43.47,43.48,43.41,43.44,673100.0,37.4493,37.4579,37.3976,37.4234,673100.0
2015-04-23 12:55:00,43.43,43.44,43.38,43.41,206900.0,37.4148,37.4234,37.3717,37.3976,206900.0
2015-04-23 13:00:00,43.42,43.42,43.37,43.4,233200.0,37.4062,37.4062,37.3631,37.389,233200.0
2015-04-23 13:05:00,43.4,43.4,43.36,43.37,92900.0,37.389,37.389,37.3545,37.3631,92900.0
2015-04-23 13:10:00,43.36,43.41,43.36,43.4,138700.0,37.3545,37.3976,37.3545,37.389,138700.0
2015-04-23 13:15:00,43.4,43.43,43.38,43.43,192700.0,37.389,37.4148,37.3717,37.4148,192700.0
2015-04-23 13:20:00,43.42,43.47,43.38,43.39,211900.0,37.4062,37.4493,37.3717,37.3803,211900.0
2015-04-23 13:25:00,43.39,43.42,43.39,43.41,139700.0,37.3803,37.4062,37.3803,37.3976,139700.0
2015-04-23 13:30:00,43.41,43.45,43.4,43.42,236600.0,37.3976,37.432,37.389,37.4062,236600.0
2015-04-23 13:35:00,43.43,43.43,43.35,43.36,248900.0,37.4148,37.4148,37.3459,37.3545,248900.0
2015-04-23 13:40:00,43.36,43.42,43.35,43.4,408700.0,37.3545,37.4062,37.3459,37.389,408700.0
2015-04-23 13:45:00,43.4,43.41,43.32,43.39,683100.0,37.389,37.3976,37.32,37.3803,683100.0
2015-04-23 13:50:00,43.38,43.39,43.26,43.34,637100.0,37.3717,37.3803,37.2683,37.3373,637100.0
2015-04-23 13:55:00,43.34,43.36,43.3,43.32,599600.0,37.3373,37.3545,37.3028,37.32,599600.0
2015-04-23 14:00:00,43.32,43.38,43.29,43.38,266900.0,37.32,37.3717,37.2942,37.3717,266900.0
2015-04-23 14:05:00,43.38,43.46,43.36,43.46,309100.0,37.3717,37.4406,37.3545,37.4406,309100.0
2015-04-23 14:10:00,43.46,43.46,43.4,43.4,162800.0,37.4406,37.4406,37.389,37.389,162800.0
2015-04-23 14:15:00,43.4,43.5,43.37,43.49,426100.0,37.389,37.4751,37.3631,37.4665,426100.0
2015-04-23 14:20:00,43.48,43.51,43.47,43.48,314600.0,37.4579,37.4837,37.4493,37.4579,314600.0
2015-04-23 14:25:00,43.47,43.59,43.42,43.55,933400.0,37.4493,37.5526,37.4062,37.5182,933400.0
2015-04-23 14:30:00,43.56,43.6,43.52,43.55,396700.0,37.5268,37.5613,37.4923,37.5182,396700.0
2015-04-23 14:35:00,43.54,43.55,43.44,43.48,263500.0,37.5096,37.5182,37.4234,37.4579,263500.0
2015-04-23 14:40:00,43.49,43.5,43.44,43.45,351500.0,37.4665,37.4751,37.4234,37.432,351500.0
2015-04-23 14:45:00,43.46,43.54,43.45,43.52,309600.0,37.4406,37.5096,37.432,37.4923,309600.0
2015-04-23 14:50:00,43.52,43.53,43.42,43.49,173000.0,37.4923,37.501,37.4062,37.4665,173000.0
2015-04-23 14:55:00,43.49,43.53,43.44,43.45,160500.0,37.4665,37.501,37.4234,37.432,160500.0
2015-04-23 15:00:00,43.45,43.51,43.41,43.51,296800.0,37.432,37.4837,37.3976,37.4837,296800.0
2015-04-23 15:05:00,43.5,43.6,43.49,43.55,593200.0,37.4751,37.5613,37.4665,37.5182,593200.0
2015-04-23 15:10:00,43.56,43.61,43.53,43.56,505100.0,37.5268,37.5699,37.501,37.5268,505100.0
2015-04-23 15:15:00,43.56,43.61,43.56,43.6,568900.0,37.5268,37.5699,37.5268,37.5613,568900.0
2015-04-23 15:20:00,43.6,43.61,43.41,43.43,885500.0,37.5613,37.5699,37.3976,37.4148,885500.0
2015-04-23 15:25:00,43.42,43.52,43.4,43.51,622900.0,37.4062,37.4923,37.389,37.4837,622900.0
2015-04-23 15:30:00,43.51,43.51,43.43,43.48,360100.0,37.4837,37.4837,37.4148,37.4579,360100.0
2015-04-23 15:35:00,43.47,43.52,43.47,43.5,288900.0,37.4493,37.4923,37.4493,37.4751,288900.0
2015-04-23 15:40:00,43.5,43.52,43.44,43.47,658800.0,37.4751,37.4923,37.4234,37.4493,658800.0
2015-04-23 15:45:00,43.48,43.49,43.38,43.41,848500.0,37.4579,37.4665,37.3717,37.3976,848500.0
2015-04-23 15:50:00,43.41,43.42,43.31,43.32,1315500.0,37.3976,37.4062,37.3114,37.32,1315500.0
2015-04-23 15:55:00,43.32,43.4,43.27,43.35,1850700.0,37.32,37.389,37.277,37.3459,1850700.0
2015-04-24 09:30:00,45.66,46.44,45.65,46.12,10094400.0,39.3359,40.0079,39.3273,39.7322,10094400.0
2015-04-24 09:35:00,46.11,46.19,45.94,45.96,5094500.0,39.7236,39.7925,39.5772,39.5944,5094500.0
2015-04-24 09:40:00,45.97,46.04,45.83,45.95,2401600.0,39.603,39.6633,39.4824,39.5858,2401600.0
2015-04-24 09:45:00,45.95,46.05,45.9,46.01,2835200.0,39.5858,39.6719,39.5427,39.6375,2835200.0
2015-04-24 09:50:00,46.01,46.27,46.0,46.08,2465200.0,39.6375,39.8615,39.6288,39.6978,2465200.0
2015-04-24 09:55:00,46.07,46.24,46.05,46.11,1464000.0,39.6892,39.8356,39.6719,39.7236,1464000.0
2015-04-24 10:00:00,46.11,46.13,46.01,46.11,1825800.0,39.7236,39.7408,39.6375,39.7236,1825800.0
2015-04-24 10:05:00,46.11,46.18,46.05,46.14,1502200.0,39.7236,39.7839,39.6719,39.7495,1502200.0
2015-04-24 10:10:00,46.13,46.3,46.13,46.26,1588300.0,39.7408,39.8873,39.7408,39.8528,1588300.0
2015-04-24 10:15:00,46.27,46.46,46.23,46.43,2207200.0,39.8615,40.0251,39.827,39.9993,2207200.0
2015-04-24 10:20:00,46.42,46.68,46.41,46.52,2870600.0,39.9907,40.2147,39.9821,40.0768,2870600.0
2015-04-24 10:25:00,46.53,46.61,46.44,46.45,1863300.0,40.0854,40.1544,40.0079,40.0165,1863300.0
2015-04-24 10:30:00,46.44,46.46,46.37,46.39,1203900.0,40.0079,40.0251,39.9476,39.9648,1203900.0
2015-04-24 10:35:00,46.37,46.52,46.37,46.51,1045900.0,39.9476,40.0768,39.9476,40.0682,1045900.0
2015-04-24 10:40:00,46.51,46.58,46.5,46.58,1613200.0,40.0682,40.1285,40.0596,40.1285,1613200.0
2015-04-24 10:45:00,46.58,46.75,46.55,46.72,1762700.0,40.1285,40.275,40.1027,40.2491,1762700.0
2015-04-24 10:50:00,46.72,46.78,46.65,46.71,1381600.0,40.2491,40.3008,40.1888,40.2405,1381600.0
2015-04-24 10:55:00,46.71,46.84,46.7,46.84,1357400.0,40.2405,40.3525,40.2319,40.3525,1357400.0
2015-04-24 11:00:00,46.84,46.92,46.8,46.81,1915000.0,40.3525,40.4214,40.318,40.3267,1915000.0
2015-04-24 11:05:00,46.81,46.87,46.75,46.87,1248700.0,40.3267,40.3784,40.275,40.3784,1248700.0
2015-04-24 11:10:00,46.87,46.89,46.84,46.88,1056600.0,40.3784,40.3956,40.3525,40.387,1056600.0
2015-04-24 11:15:00,46.87,46.94,46.81,46.93,1147600.0,40.3784,40.4387,40.3267,40.43,1147600.0
2015-04-24 11:20:00,46.94,46.94,46.72,46.75,1059500.0,40.4387,40.4387,40.2491,40.275,1059500.0
2015-04-24 11:25:00,46.75,46.88,46.74,46.88,899700.0,40.275,40.387,40.2664,40.387,899700.0
2015-04-24 11:30:00,46.88,46.97,46.87,46.96,1057700.0,40.387,40.4645,40.3784,40.4559,1057700.0
2015-04-24 11:35:00,46.95,47.21,46.94,47.05,2029000.0,40.4473,40.6713,40.4387,40.5334,2029000.0
2015-04-24 11:40:00,47.05,47.22,47.05,47.2,1116200.0,40.5334,40.6799,40.5334,40.6626,1116200.0
2015-04-24 11:45:00,47.2,47.28,47.15,47.22,1596500.0,40.6626,40.7316,40.6196,40.6799,1596500.0
2015-04-24 11:50:00,47.21,47.31,47.09,47.14,1604700.0,40.6713,40.7574,40.5679,40.611,1604700.0
2015-04-24 11:55:00,47.14,47.17,47.06,47.12,878400.0,40.611,40.6368,40.542,40.5937,878400.0
2015-04-24 12:00:00,47.13,47.27,47.11,47.26,720900.0,40.6023,40.723,40.5851,40.7143,720900.0
2015-04-24 12:05:00,47.27,47.34,47.24,47.24,724000.0,40.723,40.7833,40.6971,40.6971,724000.0
2015-04-24 12:10:00,47.25,47.34,47.24,47.32,585500.0,40.7057,40.7833,40.6971,40.766,585500.0
2015-04-24 12:15:00,47.32,47.38,47.28,47.35,1147300.0,40.766,40.8177,40.7316,40.7919,1147300.0
2015-04-24 12:20:00,47.36,47.37,47.3,47.34,762800.0,40.8005,40.8091,40.7488,40.7833,762800.0
2015-04-24 12:25:00,47.34,47.44,47.33,47.38,972800.0,40.7833,40.8694,40.7746,40.8177,972800.0
2015-04-24 12:30:00,47.37,47.45,47.27,47.45,1032400.0,40.8091,40.878,40.723,40.878,1032400.0
2015-04-24 12:35:00,47.44,47.49,47.41,47.43,1064800.0,40.8694,40.9125,40.8436,40.8608,1064800.0
2015-04-24 12:40:00,47.43,47.45,47.38,47.45,868400.0,40.8608,40.878,40.8177,40.878,868400.0
2015-04-24 12:45:00,47.45,47.45,47.24,47.28,934700.0,40.878,40.878,40.6971,40.7316,934700.0
2015-04-24 12:50:00,47.27,47.42,47.24,47.41,1093400.0,40.723,40.8522,40.6971,40.8436,1093400.0
2015-04-24 12:55:00,47.41,47.48,47.39,47.41,728700.0,40.8436,40.9039,40.8263,40.8436,728700.0
2015-04-24 13:00:00,47.41,47.6,47.37,47.53,1170900.0,40.8436,41.0072,40.8091,40.9469,1170900.0
2015-04-24 13:05:00,47.52,47.64,47.49,47.56,1131000.0,40.9383,41.0417,40.9125,40.9728,1131000.0
2015-04-24 13:10:00,47.55,47.71,47.44,47.67,1008500.0,40.9642,41.102,40.8694,41.0675,1008500.0
2015-04-24 13:15:00,47.67,47.72,47.58,47.68,644900.0,41.0675,41.1106,40.99,41.0762,644900.0
2015-04-24 13:20:00,47.67,47.78,47.6,47.68,1051800.0,41.0675,41.1623,41.0072,41.0762,1051800.0
2015-04-24 13:25:00,47.68,47.72,47.53,47.57,789200.0,41.0762,41.1106,40.9469,40.9814,789200.0
2015-04-24 13:30:00,47.58,47.6,47.4,47.42,957000.0,40.99,41.0072,40.8349,40.8522,957000.0
2015-04-24 13:35:00,47.42,47.47,47.36,47.42,857800.0,40.8522,40.8952,40.8005,40.8522,857800.0
2015-04-24 13:40:00,47.42,47.45,47.31,47.32,832100.0,40.8522,40.878,40.7574,40.766,832100.0
2015-04-24 13:45:00,47.32,47.4,47.3,47.3,704500.0,40.766,40.8349,40.7488,40.7488,704500.0
2015-04-24 13:50:00,47.3,47.39,47.26,47.37,782600.0,40.7488,40.8263,40.7143,40.8091,782600.0
2015-04-24 13:55:00,47.37,47.46,47.36,47.38,571400.0,40.8091,40.8866,40.8005,40.8177,571400.0
2015-04-24 14:00:00,47.38,47.48,47.38,47.45,494500.0,40.8177,40.9039,40.8177,40.878,494500.0
2015-04-24 14:05:00,47.44,47.47,47.38,47.39,505500.0,40.8694,40.8952,40.8177,40.8263,505500.0
2015-04-24 14:10:00,47.39,47.48,47.36,47.48,424100.0,40.8263,40.9039,40.8005,40.9039,424100.0
2015-04-24 14:15:00,47.48,47.48,47.37,47.38,567000.0,40.9039,40.9039,40.8091,40.8177,567000.0
2015-04-24 14:20:00,47.38,47.48,47.37,47.45,806300.0,40.8177,40.9039,40.8091,40.878,806300.0
2015-04-24 14:25:00,47.45,47.64,47.44,47.64,1155900.0,40.878,41.0417,40.8694,41.0417,1155900.0
2015-04-24 14:30:00,47.64,47.67,47.52,47.62,611400.0,41.0417,41.0675,40.9383,41.0245,611400.0
2015-04-24 14:35:00,47.62,47.67,47.55,47.61,563800.0,41.0245,41.0675,40.9642,41.0159,563800.0
2015-04-24 14:40:00,47.59,47.77,47.59,47.73,1078700.0,40.9986,41.1537,40.9986,41.1192,1078700.0
2015-04-24 14:45:00,47.73,47.77,47.68,47.72,773200.0,41.1192,41.1537,41.0762,41.1106,773200.0
2015-04-24 14:50:00,47.71,47.77,47.63,47.69,903200.0,41.102,41.1537,41.0331,41.0848,903200.0
2015-04-24 14:55:00,47.69,47.75,47.6,47.61,978600.0,41.0848,41.1365,41.0072,41.0159,978600.0
2015-04-24 15:00:00,47.62,47.65,47.52,47.53,1327900.0,41.0245,41.0503,40.9383,40.9469,1327900.0
2015-04-24 15:05:00,47.52,47.68,47.52,47.67,2300000.0,40.9383,41.0762,40.9383,41.0675,2300000.0
2015-04-24 15:10:00,47.68,47.72,47.64,47.68,612900.0,41.0762,41.1106,41.0417,41.0762,612900.0
2015-04-24 15:15:00,47.68,47.78,47.67,47.71,1008500.0,41.0762,41.1623,41.0675,41.102,1008500.0
2015-04-24 15:20:00,47.72,47.81,47.67,47.78,1119700.0,41.1106,41.1882,41.0675,41.1623,1119700.0
2015-04-24 15:25:00,47.79,47.8,47.68,47.72,1534800.0,41.1709,41.1795,41.0762,41.1106,1534800.0
2015-04-24 15:30:00,47.72,47.87,47.72,47.86,1509000.0,41.1106,41.2398,41.1106,41.2312,1509000.0
2015-04-24 15:35:00,47.86,47.96,47.85,47.94,1867000.0,41.2312,41.3174,41.2226,41.3002,1867000.0
2015-04-24 15:40:00,47.95,48.14,47.91,48.01,3062600.0,41.3088,41.4725,41.2743,41.3605,3062600.0
2015-04-24 15:45:00,48.01,48.02,47.92,47.92,1944100.0,41.3605,41.3691,41.2829,41.2829,1944100.0
2015-04-24 15:50:00,47.93,47.93,47.74,47.74,2484300.0,41.2915,41.2915,41.1279,41.1279,2484300.0
2015-04-24 15:55:00,47.74,47.95,47.74,47.87,3667000.0,41.1279,41.3088,41.1279,41.2398,3667000.0
2015-04-27 09:30:00,47.23,47.58,47.21,47.4,3541200.0,40.6885,40.99,40.6713,40.8349,3541200.0
2015-04-27 09:35:00,47.4,47.56,47.39,47.55,1365500.0,40.8349,40.9728,40.8263,40.9642,1365500.0
2015-04-27 09:40:00,47.55,47.62,47.47,47.58,1217500.0,40.9642,41.0245,40.8952,40.99,1217500.0
2015-04-27 09:45:00,47.59,47.62,47.53,47.58,1024300.0,40.9986,41.0245,40.9469,40.99,1024300.0
2015-04-27 09:50:00,47.58,47.66,47.57,47.66,731400.0,40.99,41.0589,40.9814,41.0589,731400.0
2015-04-27 09:55:00,47.65,47.7,47.62,47.66,840800.0,41.0503,41.0934,41.0245,41.0589,840800.0
2015-04-27 10:00:00,47.66,47.7,47.62,47.69,591400.0,41.0589,41.0934,41.0245,41.0848,591400.0
2015-04-27 10:05:00,47.7,47.74,47.63,47.65,945700.0,41.0934,41.1279,41.0331,41.0503,945700.0
2015-04-27 10:10:00,47.65,47.67,47.53,47.53,796700.0,41.0503,41.0675,40.9469,40.9469,796700.0
2015-04-27 10:15:00,47.53,47.54,47.44,47.48,1049600.0,40.9469,40.9556,40.8694,40.9039,1049600.0
2015-04-27 10:20:00,47.48,47.49,47.41,47.47,782200.0,40.9039,40.9125,40.8436,40.8952,782200.0
2015-04-27 10:25:00,47.46,47.53,47.46,47.48,558500.0,40.8866,40.9469,40.8866,40.9039,558500.0
2015-04-27 10:30:00,47.48,47.54,47.47,47.52,397600.0,40.9039,40.9556,40.8952,40.9383,397600.0
2015-04-27 10:35:00,47.52,47.52,47.36,47.39,669400.0,40.9383,40.9383,40.8005,40.8263,669400.0
2015-04-27 10:40:00,47.39,47.43,47.35,47.42,755900.0,40.8263,40.8608,40.7919,40.8522,755900.0
2015-04-27 10:45:00,47.43,47.43,47.28,47.33,764400.0,40.8608,40.8608,40.7316,40.7746,764400.0
2015-04-27 10:50:00,47.32,47.5,47.32,47.5,679600.0,40.766,40.9211,40.766,40.9211,679600.0
2015-04-27 10:55:00,47.5,47.57,47.45,47.54,856000.0,40.9211,40.9814,40.878,40.9556,856000.0
2015-04-27 11:00:00,47.55,47.63,47.49,47.59,538900.0,40.9642,41.0331,40.9125,40.9986,538900.0
2015-04-27 11:05:00,47.58,47.67,47.54,47.66,563500.0,40.99,41.0675,40.9556,41.0589,563500.0
2015-04-27 11:10:00,47.66,47.78,47.62,47.78,749000.0,41.0589,41.1623,41.0245,41.1623,749000.0
2015-04-27 11:15:00,47.78,47.78,47.67,47.68,727800.0,41.1623,41.1623,41.0675,41.0762,727800.0
2015-04-27 11:20:00,47.68,47.69,47.63,47.66,501100.0,41.0762,41.0848,41.0331,41.0589,501100.0
2015-04-27 11:25:00,47.66,47.68,47.61,47.65,374200.0,41.0589,41.0762,41.0159,41.0503,374200.0
2015-04-27 11:30:00,47.64,47.79,47.64,47.78,679900.0,41.0417,41.1709,41.0417,41.1623,679900.0
2015-04-27 11:35:00,47.78,47.88,47.76,47.79,986000.0,41.1623,41.2485,41.1451,41.1709,986000.0
2015-04-27 11:40:00,47.79,47.83,47.75,47.76,545600.0,41.1709,41.2054,41.1365,41.1451,545600.0
2015-04-27 11:45:00,47.77,47.79,47.71,47.76,512100.0,41.1537,41.1709,41.102,41.1451,512100.0
2015-04-27 11:50:00,47.76,47.82,47.75,47.8,458000.0,41.1451,41.1968,41.1365,41.1795,458000.0
2015-04-27 11:55:00,47.81,47.83,47.77,47.81,439800.0,41.1882,41.2054,41.1537,41.1882,439800.0
2015-04-27 12:00:00,47.82,47.87,47.78,47.87,323800.0,41.1968,41.2398,41.1623,41.2398,323800.0
2015-04-27 12:05:00,47.87,47.89,47.82,47.88,530400.0,41.2398,41.2571,41.1968,41.2485,530400.0
2015-04-27 12:10:00,47.87,47.95,47.83,47.94,742600.0,41.2398,41.3088,41.2054,41.3002,742600.0
2015-04-27 12:15:00,47.94,47.94,47.89,47.91,439000.0,41.3002,41.3002,41.2571,41.2743,439000.0
2015-04-27 12:20:00,47.91,48.0,47.91,48.0,562000.0,41.2743,41.3518,41.2743,41.3518,562000.0
2015-04-27 12:25:00,47.99,48.07,47.96,48.05,1175700.0,41.3432,41.4121,41.3174,41.3949,1175700.0
2015-04-27 12:30:00,48.06,48.13,47.94,47.94,715500.0,41.4035,41.4638,41.3002,41.3002,715500.0
2015-04-27 12:35:00,47.95,48.02,47.92,47.96,686600.0,41.3088,41.3691,41.2829,41.3174,686600.0
2015-04-27 12:40:00,47.95,47.95,47.86,47.86,513600.0,41.3088,41.3088,41.2312,41.2312,513600.0
2015-04-27 12:45:00,47.86,47.86,47.78,47.83,421800.0,41.2312,41.2312,41.1623,41.2054,421800.0
2015-04-27 12:50:00,47.82,47.83,47.74,47.78,494300.0,41.1968,41.2054,41.1279,41.1623,494300.0
2015-04-27 12:55:00,47.78,47.78,47.72,47.76,537400.0,41.1623,41.1623,41.1106,41.1451,537400.0
2015-04-27 13:00:00,47.76,47.8,47.73,47.8,414400.0,41.1451,41.1795,41.1192,41.1795,414400.0
2015-04-27 13:05:00,47.79,47.87,47.78,47.82,731900.0,41.1709,41.2398,41.1623,41.1968,731900.0
2015-04-27 13:10:00,47.81,47.83,47.77,47.81,409800.0,41.1882,41.2054,41.1537,41.1882,409800.0
2015-04-27 13:15:00,47.8,47.84,47.79,47.82,574800.0,41.1795,41.214,41.1709,41.1968,574800.0
2015-04-27 13:20:00,47.81,47.85,47.81,47.85,552800.0,41.1882,41.2226,41.1882,41.2226,552800.0
2015-04-27 13:25:00,47.85,47.89,47.81,47.89,536800.0,41.2226,41.2571,41.1882,41.2571,536800.0
2015-04-27 13:30:00,47.89,47.9,47.82,47.83,528100.0,41.2571,41.2657,41.1968,41.2054,528100.0
2015-04-27 13:35:00,47.83,47.9,47.8,47.88,428600.0,41.2054,41.2657,41.1795,41.2485,428600.0
2015-04-27 13:40:00,47.88,47.98,47.83,47.96,639100.0,41.2485,41.3346,41.2054,41.3174,639100.0
2015-04-27 13:45:00,47.96,47.99,47.89,47.89,322300.0,41.3174,41.3432,41.2571,41.2571,322300.0
2015-04-27 13:50:00,47.89,47.97,47.88,47.91,311600.0,41.2571,41.326,41.2485,41.2743,311600.0
2015-04-27 13:55:00,47.91,47.93,47.86,47.86,338200.0,41.2743,41.2915,41.2312,41.2312,338200.0
2015-04-27 14:00:00,47.86,47.87,47.82,47.85,437500.0,41.2312,41.2398,41.1968,41.2226,437500.0
2015-04-27 14:05:00,47.84,47.89,47.84,47.85,407300.0,41.214,41.2571,41.214,41.2226,407300.0
2015-04-27 14:10:00,47.84,47.89,47.84,47.86,344100.0,41.214,41.2571,41.214,41.2312,344100.0
2015-04-27 14:15:00,47.86,47.93,47.82,47.91,504800.0,41.2312,41.2915,41.1968,41.2743,504800.0
2015-04-27 14:20:00,47.91,48.0,47.85,47.95,482900.0,41.2743,41.3518,41.2226,41.3088,482900.0
2015-04-27 14:25:00,47.95,47.99,47.92,47.97,310500.0,41.3088,41.3432,41.2829,41.326,310500.0
2015-04-27 14:30:00,47.96,47.97,47.87,47.92,462700.0,41.3174,41.326,41.2398,41.2829,462700.0
2015-04-27 14:35:00,47.92,47.94,47.81,47.9,362000.0,41.2829,41.3002,41.1882,41.2657,362000.0
2015-04-27 14:40:00,47.9,47.97,47.89,47.95,426800.0,41.2657,41.326,41.2571,41.3088,426800.0
2015-04-27 14:45:00,47.95,47.96,47.92,47.93,372200.0,41.3088,41.3174,41.2829,41.2915,372200.0
2015-04-27 14:50:00,47.93,47.97,47.93,47.93,357300.0,41.2915,41.326,41.2915,41.2915,357300.0
2015-04-27 14:55:00,47.93,47.96,47.88,47.9,391900.0,41.2915,41.3174,41.2485,41.2657,391900.0
2015-04-27 15:00:00,47.9,47.94,47.87,47.9,557900.0,41.2657,41.3002,41.2398,41.2657,557900.0
2015-04-27 15:05:00,47.9,47.93,47.89,47.9,456200.0,41.2657,41.2915,41.2571,41.2657,456200.0
2015-04-27 15:10:00,47.91,47.95,47.89,47.94,540700.0,41.2743,41.3088,41.2571,41.3002,540700.0
2015-04-27 15:15:00,47.94,47.94,47.82,47.85,672300.0,41.3002,41.3002,41.1968,41.2226,672300.0
2015-04-27 15:20:00,47.84,47.87,47.83,47.85,407700.0,41.214,41.2398,41.2054,41.2226,407700.0
2015-04-27 15:25:00,47.86,47.89,47.81,47.87,771800.0,41.2312,41.2571,41.1882,41.2398,771800.0
2015-04-27 15:30:00,47.87,47.87,47.82,47.83,469500.0,41.2398,41.2398,41.1968,41.2054,469500.0
2015-04-27 15:35:00,47.83,47.95,47.83,47.93,676700.0,41.2054,41.3088,41.2054,41.2915,676700.0
2015-04-27 15:40:00,47.93,47.96,47.91,47.95,660400.0,41.2915,41.3174,41.2743,41.3088,660400.0
2015-04-27 15:45:00,47.95,47.95,47.87,47.91,812800.0,41.3088,41.3088,41.2398,41.2743,812800.0
2015-04-27 15:50:00,47.91,48.0,47.9,47.98,1360800.0,41.2743,41.3518,41.2657,41.3346,1360800.0
2015-04-27 15:55:00,47.98,48.03,47.97,48.03,2211200.0,41.3346,41.3777,41.326,41.3777,2211200.0
2015-04-28 09:30:00,47.78,48.2,47.7,48.19,2443800.0,41.1623,41.5241,41.0934,41.5155,2443800.0
2015-04-28 09:35:00,48.19,48.3,48.14,48.19,888900.0,41.5155,41.6103,41.4725,41.5155,888900.0
2015-04-28 09:40:00,48.2,48.45,48.16,48.42,944600.0,41.5241,41.7395,41.4897,41.7137,944600.0
2015-04-28 09:45:00,48.43,48.55,48.38,48.39,1258500.0,41.7223,41.8257,41.6792,41.6878,1258500.0
2015-04-28 09:50:00,48.38,48.62,48.38,48.62,946200.0,41.6792,41.886,41.6792,41.886,946200.0
2015-04-28 09:55:00,48.61,48.72,48.57,48.64,1002700.0,41.8774,41.9721,41.8429,41.9032,1002700.0
2015-04-28 10:00:00,48.64,48.65,48.54,48.64,1059600.0,41.9032,41.9118,41.8171,41.9032,1059600.0
2015-04-28 10:05:00,48.64,48.8,48.6,48.78,1249600.0,41.9032,42.041,41.8687,42.0238,1249600.0
2015-04-28 10:10:00,48.77,48.81,48.64,48.65,1205200.0,42.0152,42.0497,41.9032,41.9118,1205200.0
2015-04-28 10:15:00,48.64,48.77,48.63,48.69,659300.0,41.9032,42.0152,41.8946,41.9463,659300.0
2015-04-28 10:20:00,48.69,48.91,48.68,48.87,1224100.0,41.9463,42.1358,41.9377,42.1013,1224100.0
2015-04-28 10:25:00,48.86,48.87,48.73,48.75,1112400.0,42.0927,42.1013,41.9807,41.998,1112400.0
2015-04-28 10:30:00,48.76,49.0,48.74,48.97,1213500.0,42.0066,42.2133,41.9894,42.1875,1213500.0
2015-04-28 10:35:00,48.96,48.96,48.78,48.79,1025600.0,42.1789,42.1789,42.0238,42.0324,1025600.0
2015-04-28 10:40:00,48.78,48.9,48.77,48.77,812900.0,42.0238,42.1272,42.0152,42.0152,812900.0
2015-04-28 10:45:00,48.77,48.81,48.73,48.74,537400.0,42.0152,42.0497,41.9807,41.9894,537400.0
2015-04-28 10:50:00,48.74,48.91,48.74,48.87,905100.0,41.9894,42.1358,41.9894,42.1013,905100.0
2015-04-28 10:55:00,48.87,48.96,48.84,48.96,591600.0,42.1013,42.1789,42.0755,42.1789,591600.0
2015-04-28 11:00:00,48.95,49.09,48.95,49.09,1327300.0,42.1703,42.2909,42.1703,42.2909,1327300.0
2015-04-28 11:05:00,49.08,49.14,48.97,48.98,788300.0,42.2823,42.3339,42.1875,42.1961,788300.0
2015-04-28 11:10:00,48.98,49.04,48.94,49.01,597100.0,42.1961,42.2478,42.1617,42.222,597100.0
2015-04-28 11:15:00,49.01,49.04,48.89,49.0,619100.0,42.222,42.2478,42.1186,42.2133,619100.0
2015-04-28 11:20:00,49.0,49.01,48.9,48.92,548000.0,42.2133,42.222,42.1272,42.1444,548000.0
2015-04-28 11:25:00,48.92,48.98,48.87,48.93,1200100.0,42.1444,42.1961,42.1013,42.153,1200100.0
2015-04-28 11:30:00,48.92,49.02,48.9,49.01,589700.0,42.1444,42.2306,42.1272,42.222,589700.0
2015-04-28 11:35:00,49.0,49.02,48.93,48.97,360000.0,42.2133,42.2306,42.153,42.1875,360000.0
2015-04-28 11:40:00,48.96,49.01,48.94,48.99,595500.0,42.1789,42.222,42.1617,42.2047,595500.0
2015-04-28 11:45:00,49.0,49.05,48.98,49.02,686200.0,42.2133,42.2564,42.1961,42.2306,686200.0
2015-04-28 11:50:00,49.02,49.05,48.99,49.0,465200.0,42.2306,42.2564,42.2047,42.2133,465200.0
2015-04-28 11:55:00,49.0,49.04,48.98,49.02,382000.0,42.2133,42.2478,42.1961,42.2306,382000.0
2015-04-28 12:00:00,49.02,49.04,48.95,48.98,386800.0,42.2306,42.2478,42.1703,42.1961,386800.0
2015-04-28 12:05:00,48.98,49.0,48.97,49.0,223500.0,42.1961,42.2133,42.1875,42.2133,223500.0
2015-04-28 12:10:00,48.99,49.02,48.97,49.01,186600.0,42.2047,42.2306,42.1875,42.222,186600.0
2015-04-28 12:15:00,49.02,49.02,48.92,48.93,595200.0,42.2306,42.2306,42.1444,42.153,595200.0
2015-04-28 12:20:00,48.92,48.95,48.9,48.91,526400.0,42.1444,42.1703,42.1272,42.1358,526400.0
2015-04-28 12:25:00,48.92,48.94,48.88,48.89,592900.0,42.1444,42.1617,42.11,42.1186,592900.0
2015-04-28 12:30:00,48.91,48.91,48.84,48.9,279500.0,42.1358,42.1358,42.0755,42.1272,279500.0
2015-04-28 12:35:00,48.9,48.93,48.81,48.86,510100.0,42.1272,42.153,42.0497,42.0927,510100.0
2015-04-28 12:40:00,48.85,48.92,48.85,48.9,238500.0,42.0841,42.1444,42.0841,42.1272,238500.0
2015-04-28 12:45:00,48.91,48.98,48.89,48.92,381100.0,42.1358,42.1961,42.1186,42.1444,381100.0
2015-04-28 12:50:00,48.93,48.98,48.9,48.98,280900.0,42.153,42.1961,42.1272,42.1961,280900.0
2015-04-28 12:55:00,48.98,48.99,48.94,48.98,330700.0,42.1961,42.2047,42.1617,42.1961,330700.0
2015-04-28 13:00:00,48.98,49.02,48.98,49.01,522900.0,42.1961,42.2306,42.1961,42.222,522900.0
2015-04-28 13:05:00,49.01,49.01,48.98,48.99,317700.0,42.222,42.222,42.1961,42.2047,317700.0
2015-04-28 13:10:00,48.99,49.01,48.93,49.0,450600.0,42.2047,42.222,42.153,42.2133,450600.0
2015-04-28 13:15:00,49.0,49.01,48.98,49.0,330600.0,42.2133,42.222,42.1961,42.2133,330600.0
2015-04-28 13:20:00,49.0,49.09,49.0,49.04,382400.0,42.2133,42.2909,42.2133,42.2478,382400.0
2015-04-28 13:25:00,49.04,49.09,49.0,49.03,362400.0,42.2478,42.2909,42.2133,42.2392,362400.0
2015-04-28 13:30:00,49.04,49.05,48.96,48.98,359000.0,42.2478,42.2564,42.1789,42.1961,359000.0
2015-04-28 13:35:00,48.98,48.98,48.94,48.97,320100.0,42.1961,42.1961,42.1617,42.1875,320100.0
2015-04-28 13:40:00,48.96,49.0,48.91,49.0,341600.0,42.1789,42.2133,42.1358,42.2133,341600.0
2015-04-28 13:45:00,49.0,49.03,48.92,49.0,439100.0,42.2133,42.2392,42.1444,42.2133,439100.0
2015-04-28 13:50:00,48.99,49.02,48.98,49.02,318800.0,42.2047,42.2306,42.1961,42.2306,318800.0
2015-04-28 13:55:00,49.02,49.03,48.98,48.98,255300.0,42.2306,42.2392,42.1961,42.1961,255300.0
2015-04-28 14:00:00,48.98,49.0,48.96,48.98,340600.0,42.1961,42.2133,42.1789,42.1961,340600.0
2015-04-28 14:05:00,48.98,49.03,48.98,49.02,384700.0,42.1961,42.2392,42.1961,42.2306,384700.0
2015-04-28 14:10:00,49.02,49.09,49.02,49.04,628300.0,42.2306,42.2909,42.2306,42.2478,628300.0
2015-04-28 14:15:00,49.05,49.08,49.02,49.03,351400.0,42.2564,42.2823,42.2306,42.2392,351400.0
2015-04-28 14:20:00,49.04,49.05,49.02,49.03,280100.0,42.2478,42.2564,42.2306,42.2392,280100.0
2015-04-28 14:25:00,49.03,49.07,49.02,49.05,411500.0,42.2392,42.2736,42.2306,42.2564,411500.0
2015-04-28 14:30:00,49.04,49.14,49.02,49.11,753100.0,42.2478,42.3339,42.2306,42.3081,753100.0
2015-04-28 14:35:00,49.11,49.13,49.08,49.09,408700.0,42.3081,42.3253,42.2823,42.2909,408700.0
2015-04-28 14:40:00,49.09,49.11,49.02,49.03,373000.0,42.2909,42.3081,42.2306,42.2392,373000.0
2015-04-28 14:45:00,49.05,49.05,48.99,48.99,286100.0,42.2564,42.2564,42.2047,42.2047,286100.0
2015-04-28 14:50:00,48.99,49.0,48.95,48.99,396700.0,42.2047,42.2133,42.1703,42.2047,396700.0
2015-04-28 14:55:00,48.98,49.09,48.98,49.07,731300.0,42.1961,42.2909,42.1961,42.2736,731300.0
2015-04-28 15:00:00,49.07,49.14,49.04,49.12,617400.0,42.2736,42.3339,42.2478,42.3167,617400.0
2015-04-28 15:05:00,49.12,49.21,49.04,49.08,809700.0,42.3167,42.3943,42.2478,42.2823,809700.0
2015-04-28 15:10:00,49.08,49.14,49.07,49.12,579500.0,42.2823,42.3339,42.2736,42.3167,579500.0
2015-04-28 15:15:00,49.12,49.14,49.05,49.06,515100.0,42.3167,42.3339,42.2564,42.265,515100.0
2015-04-28 15:20:00,49.06,49.1,49.05,49.07,334700.0,42.265,42.2995,42.2564,42.2736,334700.0
2015-04-28 15:25:00,49.07,49.08,49.02,49.06,979400.0,42.2736,42.2823,42.2306,42.265,979400.0
2015-04-28 15:30:00,49.06,49.09,49.05,49.08,552100.0,42.265,42.2909,42.2564,42.2823,552100.0
2015-04-28 15:35:00,49.07,49.1,49.06,49.08,841800.0,42.2736,42.2995,42.265,42.2823,841800.0
2015-04-28 15:40:00,49.08,49.09,48.99,49.02,1048800.0,42.2823,42.2909,42.2047,42.2306,1048800.0
2015-04-28 15:45:00,49.02,49.02,48.9,49.0,1015400.0,42.2306,42.2306,42.1272,42.2133,1015400.0
2015-04-28 15:50:00,49.01,49.11,48.98,49.09,1929000.0,42.222,42.3081,42.1961,42.2909,1929000.0
2015-04-28 15:55:00,49.09,49.16,49.04,49.16,2034300.0,42.2909,42.3512,42.2478,42.3512,2034300.0
2015-04-29 09:30:00,48.72,48.84,48.6,48.82,1952400.0,41.9721,42.0755,41.8687,42.0583,1952400.0
2015-04-29 09:35:00,48.83,48.94,48.78,48.84,996900.0,42.0669,42.1617,42.0238,42.0755,996900.0
2015-04-29 09:40:00,48.84,48.9,48.74,48.82,524200.0,42.0755,42.1272,41.9894,42.0583,524200.0
2015-04-29 09:45:00,48.82,48.86,48.72,48.78,982500.0,42.0583,42.0927,41.9721,42.0238,982500.0
2015-04-29 09:50:00,48.77,48.79,48.69,48.75,507200.0,42.0152,42.0324,41.9463,41.998,507200.0
2015-04-29 09:55:00,48.75,48.77,48.64,48.66,807200.0,41.998,42.0152,41.9032,41.9204,807200.0
2015-04-29 10:00:00,48.66,48.69,48.55,48.56,905300.0,41.9204,41.9463,41.8257,41.8343,905300.0
2015-04-29 10:05:00,48.56,48.58,48.51,48.53,529500.0,41.8343,41.8515,41.7912,41.8084,529500.0
2015-04-29 10:10:00,48.53,48.64,48.52,48.64,616900.0,41.8084,41.9032,41.7998,41.9032,616900.0
2015-04-29 10:15:00,48.64,48.67,48.57,48.63,498500.0,41.9032,41.929,41.8429,41.8946,498500.0
2015-04-29 10:20:00,48.63,48.65,48.52,48.55,454700.0,41.8946,41.9118,41.7998,41.8257,454700.0
2015-04-29 10:25:00,48.54,48.58,48.5,48.53,426900.0,41.8171,41.8515,41.7826,41.8084,426900.0
2015-04-29 10:30:00,48.53,48.73,48.51,48.71,557700.0,41.8084,41.9807,41.7912,41.9635,557700.0
2015-04-29 10:35:00,48.71,48.79,48.69,48.76,465900.0,41.9635,42.0324,41.9463,42.0066,465900.0
2015-04-29 10:40:00,48.76,48.79,48.73,48.76,368600.0,42.0066,42.0324,41.9807,42.0066,368600.0
2015-04-29 10:45:00,48.76,48.84,48.7,48.82,471300.0,42.0066,42.0755,41.9549,42.0583,471300.0
2015-04-29 10:50:00,48.82,48.88,48.76,48.82,535100.0,42.0583,42.11,42.0066,42.0583,535100.0
2015-04-29 10:55:00,48.81,48.93,48.8,48.89,512400.0,42.0497,42.153,42.041,42.1186,512400.0
2015-04-29 11:00:00,48.89,49.05,48.85,48.94,616800.0,42.1186,42.2564,42.0841,42.1617,616800.0
2015-04-29 11:05:00,48.94,48.96,48.89,48.91,287800.0,42.1617,42.1789,42.1186,42.1358,287800.0
2015-04-29 11:10:00,48.9,48.92,48.8,48.84,443300.0,42.1272,42.1444,42.041,42.0755,443300.0
2015-04-29 11:15:00,48.84,48.87,48.83,48.85,265000.0,42.0755,42.1013,42.0669,42.0841,265000.0
2015-04-29 11:20:00,48.84,48.88,48.83,48.88,409000.0,42.0755,42.11,42.0669,42.11,409000.0
2015-04-29 11:25:00,48.88,48.92,48.86,48.91,628800.0,42.11,42.1444,42.0927,42.1358,628800.0
2015-04-29 11:30:00,48.91,48.93,48.84,48.85,454300.0,42.1358,42.153,42.0755,42.0841,454300.0
2015-04-29 11:35:00,48.86,48.87,48.84,48.85,428200.0,42.0927,42.1013,42.0755,42.0841,428200.0
2015-04-29 11:40:00,48.84,48.9,48.83,48.88,339800.0,42.0755,42.1272,42.0669,42.11,339800.0
2015-04-29 11:45:00,48.88,48.96,48.85,48.85,683000.0,42.11,42.1789,42.0841,42.0841,683000.0
2015-04-29 11:50:00,48.86,48.89,48.85,48.89,426800.0,42.0927,42.1186,42.0841,42.1186,426800.0
2015-04-29 11:55:00,48.89,48.94,48.86,48.91,206700.0,42.1186,42.1617,42.0927,42.1358,206700.0
2015-04-29 12:00:00,48.91,48.93,48.86,48.88,320900.0,42.1358,42.153,42.0927,42.11,320900.0
2015-04-29 12:05:00,48.88,48.88,48.84,48.86,357200.0,42.11,42.11,42.0755,42.0927,357200.0
2015-04-29 12:10:00,48.86,48.86,48.73,48.75,708600.0,42.0927,42.0927,41.9807,41.998,708600.0
2015-04-29 12:15:00,48.76,48.76,48.69,48.71,366500.0,42.0066,42.0066,41.9463,41.9635,366500.0
2015-04-29 12:20:00,48.71,48.86,48.7,48.84,281000.0,41.9635,42.0927,41.9549,42.0755,281000.0
2015-04-29 12:25:00,48.84,48.85,48.77,48.8,206700.0,42.0755,42.0841,42.0152,42.041,206700.0
2015-04-29 12:30:00,48.8,48.81,48.71,48.75,326600.0,42.041,42.0497,41.9635,41.998,326600.0
2015-04-29 12:35:00,48.75,48.76,48.72,48.74,328100.0,41.998,42.0066,41.9721,41.9894,328100.0
2015-04-29 12:40:00,48.73,48.77,48.7,48.76,330900.0,41.9807,42.0152,41.9549,42.0066,330900.0
2015-04-29 12:45:00,48.76,48.77,48.71,48.77,352300.0,42.0066,42.0152,41.9635,42.0152,352300.0
2015-04-29 12:50:00,48.77,48.8,48.76,48.79,252300.0,42.0152,42.041,42.0066,42.0324,252300.0
2015-04-29 12:55:00,48.78,48.85,48.78,48.81,332700.0,42.0238,42.0841,42.0238,42.0497,332700.0
2015-04-29 13:00:00,48.81,48.83,48.78,48.79,189600.0,42.0497,42.0669,42.0238,42.0324,189600.0
2015-04-29 13:05:00,48.79,48.79,48.74,48.76,296600.0,42.0324,42.0324,41.9894,42.0066,296600.0
2015-04-29 13:10:00,48.76,48.77,48.72,48.77,236600.0,42.0066,42.0152,41.9721,42.0152,236600.0
2015-04-29 13:15:00,48.76,48.8,48.75,48.79,360500.0,42.0066,42.041,41.998,42.0324,360500.0
2015-04-29 13:20:00,48.79,48.83,48.72,48.82,564600.0,42.0324,42.0669,41.9721,42.0583,564600.0
2015-04-29 13:25:00,48.83,48.88,48.82,48.84,356100.0,42.0669,42.11,42.0583,42.0755,356100.0
2015-04-29 13:30:00,48.84,48.86,48.83,48.84,236000.0,42.0755,42.0927,42.0669,42.0755,236000.0
2015-04-29 13:35:00,48.84,48.92,48.84,48.91,437400.0,42.0755,42.1444,42.0755,42.1358,437400.0
2015-04-29 13:40:00,48.91,48.96,48.89,48.96,299000.0,42.1358,42.1789,42.1186,42.1789,299000.0
2015-04-29 13:45:00,48.96,48.98,48.93,48.98,208800.0,42.1789,42.1961,42.153,42.1961,208800.0
2015-04-29 13:50:00,48.98,49.01,48.95,49.01,317100.0,42.1961,42.222,42.1703,42.222,317100.0
2015-04-29 13:55:00,49.01,49.08,48.94,48.96,408300.0,42.222,42.2823,42.1617,42.1789,408300.0
2015-04-29 14:00:00,48.98,49.01,48.87,48.95,907200.0,42.1961,42.222,42.1013,42.1703,907200.0
2015-04-29 14:05:00,48.95,48.98,48.85,48.93,433800.0,42.1703,42.1961,42.0841,42.153,433800.0
2015-04-29 14:10:00,48.93,48.93,48.78,48.86,541600.0,42.153,42.153,42.0238,42.0927,541600.0
2015-04-29 14:15:00,48.85,48.94,48.84,48.9,760100.0,42.0841,42.1617,42.0755,42.1272,760100.0
2015-04-29 14:20:00,48.9,48.99,48.84,48.95,450600.0,42.1272,42.2047,42.0755,42.1703,450600.0
2015-04-29 14:25:00,48.95,49.01,48.92,48.98,356200.0,42.1703,42.222,42.1444,42.1961,356200.0
2015-04-29 14:30:00,48.98,49.1,48.94,49.07,782900.0,42.1961,42.2995,42.1617,42.2736,782900.0
2015-04-29 14:35:00,49.06,49.1,48.97,49.02,462700.0,42.265,42.2995,42.1875,42.2306,462700.0
2015-04-29 14:40:00,49.02,49.13,49.0,49.09,1003100.0,42.2306,42.3253,42.2133,42.2909,1003100.0
2015-04-29 14:45:00,49.09,49.2,49.03,49.15,1039500.0,42.2909,42.3856,42.2392,42.3426,1039500.0
2015-04-29 14:50:00,49.16,49.26,49.09,49.17,933000.0,42.3512,42.4373,42.2909,42.3598,933000.0
2015-04-29 14:55:00,49.17,49.18,49.03,49.06,679500.0,42.3598,42.3684,42.2392,42.265,679500.0
2015-04-29 15:00:00,49.07,49.09,48.99,49.01,760200.0,42.2736,42.2909,42.2047,42.222,760200.0
2015-04-29 15:05:00,49.01,49.09,48.99,49.08,786900.0,42.222,42.2909,42.2047,42.2823,786900.0
2015-04-29 15:10:00,49.08,49.09,48.99,49.09,681400.0,42.2823,42.2909,42.2047,42.2909,681400.0
2015-04-29 15:15:00,49.09,49.17,49.09,49.16,540700.0,42.2909,42.3598,42.2909,42.3512,540700.0
2015-04-29 15:20:00,49.17,49.31,49.14,49.21,762100.0,42.3598,42.4804,42.3339,42.3943,762100.0
2015-04-29 15:25:00,49.21,49.21,49.09,49.12,659800.0,42.3943,42.3943,42.2909,42.3167,659800.0
2015-04-29 15:30:00,49.13,49.15,49.06,49.07,541100.0,42.3253,42.3426,42.265,42.2736,541100.0
2015-04-29 15:35:00,49.07,49.16,49.07,49.12,427500.0,42.2736,42.3512,42.2736,42.3167,427500.0
2015-04-29 15:40:00,49.11,49.12,48.99,49.02,745500.0,42.3081,42.3167,42.2047,42.2306,745500.0
2015-04-29 15:45:00,49.02,49.08,49.01,49.06,707100.0,42.2306,42.2823,42.222,42.265,707100.0
2015-04-29 15:50:00,49.05,49.1,49.0,49.02,916000.0,42.2564,42.2995,42.2133,42.2306,916000.0
2015-04-29 15:55:00,49.02,49.1,49.01,49.05,1375000.0,42.2306,42.2995,42.222,42.2564,1375000.0
2015-04-30 09:30:00,48.71,48.83,48.64,48.72,2629500.0,41.9635,42.0669,41.9032,41.9721,2629500.0
2015-04-30 09:35:00,48.72,48.83,48.69,48.78,1747300.0,41.9721,42.0669,41.9463,42.0238,1747300.0
2015-04-30 09:40:00,48.8,49.14,48.76,49.11,2085800.0,42.041,42.3339,42.0066,42.3081,2085800.0
2015-04-30 09:45:00,49.1,49.41,49.1,49.16,1466700.0,42.2995,42.5666,42.2995,42.3512,1466700.0
2015-04-30 09:50:00,49.17,49.17,48.97,49.01,1545100.0,42.3598,42.3598,42.1875,42.222,1545100.0
2015-04-30 09:55:00,49.01,49.05,48.92,48.95,1076900.0,42.222,42.2564,42.1444,42.1703,1076900.0
2015-04-30 10:00:00,48.95,48.96,48.82,48.85,1119000.0,42.1703,42.1789,42.0583,42.0841,1119000.0
2015-04-30 10:05:00,48.86,49.09,48.84,49.08,912600.0,42.0927,42.2909,42.0755,42.2823,912600.0
2015-04-30 10:10:00,49.08,49.1,48.96,48.97,884800.0,42.2823,42.2995,42.1789,42.1875,884800.0
2015-04-30 10:15:00,48.97,49.0,48.88,48.9,659200.0,42.1875,42.2133,42.11,42.1272,659200.0
2015-04-30 10:20:00,48.9,48.94,48.71,48.75,733900.0,42.1272,42.1617,41.9635,41.998,733900.0
2015-04-30 10:25:00,48.75,48.89,48.72,48.8,443700.0,41.998,42.1186,41.9721,42.041,443700.0
2015-04-30 10:30:00,48.8,48.82,48.75,48.79,694100.0,42.041,42.0583,41.998,42.0324,694100.0
2015-04-30 10:35:00,48.79,48.86,48.71,48.71,457100.0,42.0324,42.0927,41.9635,41.9635,457100.0
2015-04-30 10:40:00,48.72,48.79,48.67,48.72,778200.0,41.9721,42.0324,41.929,41.9721,778200.0
2015-04-30 10:45:00,48.73,48.78,48.7,48.73,442300.0,41.9807,42.0238,41.9549,41.9807,442300.0
2015-04-30 10:50:00,48.73,48.76,48.62,48.71,981900.0,41.9807,42.0066,41.886,41.9635,981900.0
2015-04-30 10:55:00,48.71,48.72,48.63,48.67,446900.0,41.9635,41.9721,41.8946,41.929,446900.0
2015-04-30 11:00:00,48.68,48.88,48.67,48.88,645600.0,41.9377,42.11,41.929,42.11,645600.0
2015-04-30 11:05:00,48.87,48.93,48.86,48.86,530400.0,42.1013,42.153,42.0927,42.0927,530400.0
2015-04-30 11:10:00,48.87,48.94,48.83,48.91,589000.0,42.1013,42.1617,42.0669,42.1358,589000.0
2015-04-30 11:15:00,48.91,48.98,48.85,48.97,542900.0,42.1358,42.1961,42.0841,42.1875,542900.0
2015-04-30 11:20:00,48.97,49.18,48.94,49.14,1298500.0,42.1875,42.3684,42.1617,42.3339,1298500.0
2015-04-30 11:25:00,49.14,49.15,49.03,49.13,536200.0,42.3339,42.3426,42.2392,42.3253,536200.0
2015-04-30 11:30:00,49.13,49.29,49.13,49.17,814700.0,42.3253,42.4632,42.3253,42.3598,814700.0
2015-04-30 11:35:00,49.18,49.2,49.05,49.12,699100.0,42.3684,42.3856,42.2564,42.3167,699100.0
2015-04-30 11:40:00,49.11,49.18,49.09,49.18,487600.0,42.3081,42.3684,42.2909,42.3684,487600.0
2015-04-30 11:45:00,49.18,49.22,49.16,49.22,487800.0,42.3684,42.4029,42.3512,42.4029,487800.0
2015-04-30 11:50:00,49.22,49.29,49.21,49.29,715800.0,42.4029,42.4632,42.3943,42.4632,715800.0
2015-04-30 11:55:00,49.28,49.37,49.25,49.25,660500.0,42.4546,42.5321,42.4287,42.4287,660500.0
2015-04-30 12:00:00,49.26,49.4,49.25,49.37,747400.0,42.4373,42.5579,42.4287,42.5321,747400.0
2015-04-30 12:05:00,49.37,49.43,49.33,49.41,679900.0,42.5321,42.5838,42.4976,42.5666,679900.0
2015-04-30 12:10:00,49.41,49.47,49.32,49.37,770200.0,42.5666,42.6182,42.489,42.5321,770200.0
2015-04-30 12:15:00,49.38,49.47,49.36,49.44,644300.0,42.5407,42.6182,42.5235,42.5924,644300.0
2015-04-30 12:20:00,49.44,49.54,49.43,49.52,968500.0,42.5924,42.6785,42.5838,42.6613,968500.0
2015-04-30 12:25:00,49.53,49.53,49.37,49.39,758400.0,42.6699,42.6699,42.5321,42.5493,758400.0
2015-04-30 12:30:00,49.39,49.41,49.31,49.36,512800.0,42.5493,42.5666,42.4804,42.5235,512800.0
2015-04-30 12:35:00,49.36,49.36,49.31,49.33,391800.0,42.5235,42.5235,42.4804,42.4976,391800.0
2015-04-30 12:40:00,49.33,49.39,49.29,49.36,382600.0,42.4976,42.5493,42.4632,42.5235,382600.0
2015-04-30 12:45:00,49.36,49.37,49.26,49.28,387000.0,42.5235,42.5321,42.4373,42.4546,387000.0
2015-04-30 12:50:00,49.28,49.3,49.15,49.17,327200.0,42.4546,42.4718,42.3426,42.3598,327200.0
2015-04-30 12:55:00,49.18,49.26,49.17,49.24,331600.0,42.3684,42.4373,42.3598,42.4201,331600.0
2015-04-30 13:00:00,49.24,49.32,49.19,49.25,362700.0,42.4201,42.489,42.377,42.4287,362700.0
2015-04-30 13:05:00,49.24,49.25,49.17,49.21,269300.0,42.4201,42.4287,42.3598,42.3943,269300.0
2015-04-30 13:10:00,49.2,49.21,49.08,49.15,458900.0,42.3856,42.3943,42.2823,42.3426,458900.0
2015-04-30 13:15:00,49.15,49.23,49.13,49.16,439500.0,42.3426,42.4115,42.3253,42.3512,439500.0
2015-04-30 13:20:00,49.16,49.25,49.1,49.11,503300.0,42.3512,42.4287,42.2995,42.3081,503300.0
2015-04-30 13:25:00,49.12,49.2,49.08,49.09,554700.0,42.3167,42.3856,42.2823,42.2909,554700.0
2015-04-30 13:30:00,49.09,49.18,49.05,49.17,254000.0,42.2909,42.3684,42.2564,42.3598,254000.0
2015-04-30 13:35:00,49.18,49.18,49.07,49.1,246600.0,42.3684,42.3684,42.2736,42.2995,246600.0
2015-04-30 13:40:00,49.1,49.17,49.1,49.16,260200.0,42.2995,42.3598,42.2995,42.3512,260200.0
2015-04-30 13:45:00,49.16,49.22,49.14,49.15,288000.0,42.3512,42.4029,42.3339,42.3426,288000.0
2015-04-30 13:50:00,49.16,49.19,49.14,49.17,251900.0,42.3512,42.377,42.3339,42.3598,251900.0
2015-04-30 13:55:00,49.16,49.22,49.15,49.16,302200.0,42.3512,42.4029,42.3426,42.3512,302200.0
2015-04-30 14:00:00,49.17,49.2,49.15,49.18,337000.0,42.3598,42.3856,42.3426,42.3684,337000.0
2015-04-30 14:05:00,49.18,49.21,49.15,49.15,532400.0,42.3684,42.3943,42.3426,42.3426,532400.0
2015-04-30 14:10:00,49.15,49.19,49.13,49.14,553700.0,42.3426,42.377,42.3253,42.3339,553700.0
2015-04-30 14:15:00,49.14,49.16,49.13,49.16,251100.0,42.3339,42.3512,42.3253,42.3512,251100.0
2015-04-30 14:20:00,49.16,49.16,49.01,49.04,1033400.0,42.3512,42.3512,42.222,42.2478,1033400.0
2015-04-30 14:25:00,49.04,49.07,48.95,48.97,357100.0,42.2478,42.2736,42.1703,42.1875,357100.0
2015-04-30 14:30:00,48.97,48.97,48.91,48.91,428100.0,42.1875,42.1875,42.1358,42.1358,428100.0
2015-04-30 14:35:00,48.91,48.99,48.9,48.98,346600.0,42.1358,42.2047,42.1272,42.1961,346600.0
2015-04-30 14:40:00,48.99,49.02,48.97,49.02,486800.0,42.2047,42.2306,42.1875,42.2306,486800.0
2015-04-30 14:45:00,49.02,49.02,48.91,48.99,498200.0,42.2306,42.2306,42.1358,42.2047,498200.0
2015-04-30 14:50:00,48.98,48.99,48.93,48.97,394400.0,42.1961,42.2047,42.153,42.1875,394400.0
2015-04-30 14:55:00,48.97,48.97,48.87,48.89,644900.0,42.1875,42.1875,42.1013,42.1186,644900.0
2015-04-30 15:00:00,48.89,48.9,48.79,48.88,826300.0,42.1186,42.1272,42.0324,42.11,826300.0
2015-04-30 15:05:00,48.88,48.88,48.8,48.8,447000.0,42.11,42.11,42.041,42.041,447000.0
2015-04-30 15:10:00,48.8,48.81,48.73,48.79,556200.0,42.041,42.0497,41.9807,42.0324,556200.0
2015-04-30 15:15:00,48.79,48.87,48.78,48.82,456800.0,42.0324,42.1013,42.0238,42.0583,456800.0
2015-04-30 15:20:00,48.82,48.87,48.78,48.84,508100.0,42.0583,42.1013,42.0238,42.0755,508100.0
2015-04-30 15:25:00,48.84,48.85,48.62,48.74,695700.0,42.0755,42.0841,41.886,41.9894,695700.0
2015-04-30 15:30:00,48.74,48.88,48.69,48.81,717100.0,41.9894,42.11,41.9463,42.0497,717100.0
2015-04-30 15:35:00,48.8,48.9,48.77,48.81,501500.0,42.041,42.1272,42.0152,42.0497,501500.0
2015-04-30 15:40:00,48.82,48.82,48.67,48.67,903100.0,42.0583,42.0583,41.929,41.929,903100.0
2015-04-30 15:45:00,48.67,48.75,48.66,48.68,1229600.0,41.929,41.998,41.9204,41.9377,1229600.0
2015-04-30 15:50:00,48.69,48.69,48.6,48.62,1916200.0,41.9463,41.9463,41.8687,41.886,1916200.0
2015-04-30 15:55:00,48.61,48.74,48.61,48.66,3158500.0,41.8774,41.9894,41.8774,41.9204,3158500.0
2015-05-01 09:30:00,48.66,48.84,48.51,48.64,1661200.0,41.9204,42.0755,41.7912,41.9032,1661200.0
2015-05-01 09:35:00,48.64,48.74,48.63,48.68,751700.0,41.9032,41.9894,41.8946,41.9377,751700.0
2015-05-01 09:40:00,48.69,48.79,48.67,48.78,697200.0,41.9463,42.0324,41.929,42.0238,697200.0
2015-05-01 09:45:00,48.78,48.82,48.71,48.77,597800.0,42.0238,42.0583,41.9635,42.0152,597800.0
2015-05-01 09:50:00,48.78,48.8,48.72,48.78,515800.0,42.0238,42.041,41.9721,42.0238,515800.0
2015-05-01 09:55:00,48.77,48.77,48.66,48.67,368800.0,42.0152,42.0152,41.9204,41.929,368800.0
2015-05-01 10:00:00,48.68,48.76,48.6,48.72,590500.0,41.9377,42.0066,41.8687,41.9721,590500.0
2015-05-01 10:05:00,48.72,48.75,48.57,48.59,670300.0,41.9721,41.998,41.8429,41.8601,670300.0
2015-05-01 10:10:00,48.59,48.75,48.59,48.71,532500.0,41.8601,41.998,41.8601,41.9635,532500.0
2015-05-01 10:15:00,48.71,48.79,48.69,48.77,674200.0,41.9635,42.0324,41.9463,42.0152,674200.0
2015-05-01 10:20:00,48.77,48.87,48.76,48.83,562400.0,42.0152,42.1013,42.0066,42.0669,562400.0
2015-05-01 10:25:00,48.83,48.88,48.8,48.8,391800.0,42.0669,42.11,42.041,42.041,391800.0
2015-05-01 10:30:00,48.81,48.84,48.73,48.77,376900.0,42.0497,42.0755,41.9807,42.0152,376900.0
2015-05-01 10:35:00,48.77,48.78,48.69,48.71,464000.0,42.0152,42.0238,41.9463,41.9635,464000.0
2015-05-01 10:40:00,48.72,48.72,48.65,48.7,563200.0,41.9721,41.9721,41.9118,41.9549,563200.0
2015-05-01 10:45:00,48.69,48.76,48.68,48.69,230500.0,41.9463,42.0066,41.9377,41.9463,230500.0
2015-05-01 10:50:00,48.69,48.73,48.66,48.68,257800.0,41.9463,41.9807,41.9204,41.9377,257800.0
2015-05-01 10:55:00,48.68,48.7,48.66,48.66,298400.0,41.9377,41.9549,41.9204,41.9204,298400.0
2015-05-01 11:00:00,48.67,48.76,48.66,48.7,357600.0,41.929,42.0066,41.9204,41.9549,357600.0
2015-05-01 11:05:00,48.7,48.73,48.68,48.68,568100.0,41.9549,41.9807,41.9377,41.9377,568100.0
2015-05-01 11:10:00,48.69,48.72,48.66,48.66,263300.0,41.9463,41.9721,41.9204,41.9204,263300.0
2015-05-01 11:15:00,48.66,48.73,48.66,48.73,459100.0,41.9204,41.9807,41.9204,41.9807,459100.0
2015-05-01 11:20:00,48.72,48.76,48.72,48.73,262800.0,41.9721,42.0066,41.9721,41.9807,262800.0
2015-05-01 11:25:00,48.73,48.85,48.73,48.84,654300.0,41.9807,42.0841,41.9807,42.0755,654300.0
2015-05-01 11:30:00,48.85,48.87,48.8,48.84,354000.0,42.0841,42.1013,42.041,42.0755,354000.0
2015-05-01 11:35:00,48.84,48.86,48.82,48.83,306000.0,42.0755,42.0927,42.0583,42.0669,306000.0
2015-05-01 11:40:00,48.83,48.83,48.7,48.72,439000.0,42.0669,42.0669,41.9549,41.9721,439000.0
2015-05-01 11:45:00,48.72,48.72,48.65,48.68,412000.0,41.9721,41.9721,41.9118,41.9377,412000.0
2015-05-01 11:50:00,48.67,48.7,48.62,48.66,207300.0,41.929,41.9549,41.886,41.9204,207300.0
2015-05-01 11:55:00,48.67,48.76,48.66,48.69,247800.0,41.929,42.0066,41.9204,41.9463,247800.0
2015-05-01 12:00:00,48.69,48.74,48.66,48.72,179500.0,41.9463,41.9894,41.9204,41.9721,179500.0
2015-05-01 12:05:00,48.73,48.73,48.66,48.7,209000.0,41.9807,41.9807,41.9204,41.9549,209000.0
2015-05-01 12:10:00,48.69,48.7,48.56,48.59,415600.0,41.9463,41.9549,41.8343,41.8601,415600.0
2015-05-01 12:15:00,48.6,48.69,48.59,48.68,178400.0,41.8687,41.9463,41.8601,41.9377,178400.0
2015-05-01 12:20:00,48.68,48.69,48.63,48.68,175700.0,41.9377,41.9463,41.8946,41.9377,175700.0
2015-05-01 12:25:00,48.67,48.69,48.62,48.68,162400.0,41.929,41.9463,41.886,41.9377,162400.0
2015-05-01 12:30:00,48.68,48.71,48.64,48.68,173200.0,41.9377,41.9635,41.9032,41.9377,173200.0
2015-05-01 12:35:00,48.68,48.73,48.67,48.73,204600.0,41.9377,41.9807,41.929,41.9807,204600.0
2015-05-01 12:40:00,48.73,48.79,48.72,48.78,249300.0,41.9807,42.0324,41.9721,42.0238,249300.0
2015-05-01 12:45:00,48.78,48.81,48.7,48.7,215900.0,42.0238,42.0497,41.9549,41.9549,215900.0
2015-05-01 12:50:00,48.71,48.71,48.61,48.66,509800.0,41.9635,41.9635,41.8774,41.9204,509800.0
2015-05-01 12:55:00,48.66,48.7,48.64,48.67,438200.0,41.9204,41.9549,41.9032,41.929,438200.0
2015-05-01 13:00:00,48.66,48.68,48.64,48.66,196300.0,41.9204,41.9377,41.9032,41.9204,196300.0
2015-05-01 13:05:00,48.66,48.7,48.64,48.67,189300.0,41.9204,41.9549,41.9032,41.929,189300.0
2015-05-01 13:10:00,48.68,48.68,48.63,48.65,148000.0,41.9377,41.9377,41.8946,41.9118,148000.0
2015-05-01 13:15:00,48.65,48.69,48.62,48.64,196400.0,41.9118,41.9463,41.886,41.9032,196400.0
2015-05-01 13:20:00,48.64,48.66,48.56,48.57,231500.0,41.9032,41.9204,41.8343,41.8429,231500.0
2015-05-01 13:25:00,48.57,48.58,48.54,48.57,237200.0,41.8429,41.8515,41.8171,41.8429,237200.0
2015-05-01 13:30:00,48.57,48.61,48.55,48.55,211900.0,41.8429,41.8774,41.8257,41.8257,211900.0
2015-05-01 13:35:00,48.56,48.59,48.54,48.56,217000.0,41.8343,41.8601,41.8171,41.8343,217000.0
2015-05-01 13:40:00,48.57,48.58,48.47,48.5,440800.0,41.8429,41.8515,41.7567,41.7826,440800.0
2015-05-01 13:45:00,48.5,48.55,48.49,48.52,384100.0,41.7826,41.8257,41.774,41.7998,384100.0
2015-05-01 13:50:00,48.52,48.69,48.52,48.63,906300.0,41.7998,41.9463,41.7998,41.8946,906300.0
2015-05-01 13:55:00,48.63,48.66,48.59,48.61,139700.0,41.8946,41.9204,41.8601,41.8774,139700.0
2015-05-01 14:00:00,48.61,48.63,48.59,48.63,159100.0,41.8774,41.8946,41.8601,41.8946,159100.0
2015-05-01 14:05:00,48.63,48.65,48.6,48.63,226400.0,41.8946,41.9118,41.8687,41.8946,226400.0
2015-05-01 14:10:00,48.63,48.64,48.57,48.57,271700.0,41.8946,41.9032,41.8429,41.8429,271700.0
2015-05-01 14:15:00,48.58,48.59,48.54,48.57,310700.0,41.8515,41.8601,41.8171,41.8429,310700.0
2015-05-01 14:20:00,48.57,48.61,48.57,48.58,285600.0,41.8429,41.8774,41.8429,41.8515,285600.0
2015-05-01 14:25:00,48.58,48.69,48.58,48.68,248300.0,41.8515,41.9463,41.8515,41.9377,248300.0
2015-05-01 14:30:00,48.68,48.69,48.64,48.65,217600.0,41.9377,41.9463,41.9032,41.9118,217600.0
2015-05-01 14:35:00,48.65,48.65,48.6,48.61,273800.0,41.9118,41.9118,41.8687,41.8774,273800.0
2015-05-01 14:40:00,48.61,48.68,48.6,48.65,225800.0,41.8774,41.9377,41.8687,41.9118,225800.0
2015-05-01 14:45:00,48.64,48.67,48.63,48.66,208700.0,41.9032,41.929,41.8946,41.9204,208700.0
2015-05-01 14:50:00,48.66,48.66,48.57,48.59,198300.0,41.9204,41.9204,41.8429,41.8601,198300.0
2015-05-01 14:55:00,48.59,48.6,48.52,48.55,291200.0,41.8601,41.8687,41.7998,41.8257,291200.0
2015-05-01 15:00:00,48.55,48.58,48.49,48.5,273500.0,41.8257,41.8515,41.774,41.7826,273500.0
2015-05-01 15:05:00,48.5,48.55,48.48,48.52,283500.0,41.7826,41.8257,41.7654,41.7998,283500.0
2015-05-01 15:10:00,48.52,48.55,48.51,48.54,208400.0,41.7998,41.8257,41.7912,41.8171,208400.0
2015-05-01 15:15:00,48.53,48.56,48.53,48.54,269400.0,41.8084,41.8343,41.8084,41.8171,269400.0
2015-05-01 15:20:00,48.55,48.56,48.46,48.51,450500.0,41.8257,41.8343,41.7481,41.7912,450500.0
2015-05-01 15:25:00,48.5,48.52,48.4,48.42,604900.0,41.7826,41.7998,41.6964,41.7137,604900.0
2015-05-01 15:30:00,48.42,48.51,48.41,48.48,598100.0,41.7137,41.7912,41.7051,41.7654,598100.0
2015-05-01 15:35:00,48.49,48.53,48.48,48.52,327000.0,41.774,41.8084,41.7654,41.7998,327000.0
2015-05-01 15:40:00,48.52,48.57,48.51,48.54,364300.0,41.7998,41.8429,41.7912,41.8171,364300.0
2015-05-01 15:45:00,48.54,48.57,48.52,48.57,500600.0,41.8171,41.8429,41.7998,41.8429,500600.0
2015-05-01 15:50:00,48.57,48.63,48.56,48.63,1468300.0,41.8429,41.8946,41.8343,41.8946,1468300.0
2015-05-01 15:55:00,48.63,48.66,48.57,48.65,2280000.0,41.8946,41.9204,41.8429,41.9118,2280000.0
2015-05-04 09:30:00,48.38,48.58,48.35,48.55,1179400.0,41.6792,41.8515,41.6534,41.8257,1179400.0
2015-05-04 09:35:00,48.55,48.75,48.51,48.68,631500.0,41.8257,41.998,41.7912,41.9377,631500.0
2015-05-04 09:40:00,48.69,48.75,48.67,48.72,426500.0,41.9463,41.998,41.929,41.9721,426500.0
2015-05-04 09:45:00,48.72,48.75,48.69,48.69,435200.0,41.9721,41.998,41.9463,41.9463,435200.0
2015-05-04 09:50:00,48.7,48.86,48.69,48.83,370400.0,41.9549,42.0927,41.9463,42.0669,370400.0
2015-05-04 09:55:00,48.83,48.87,48.8,48.8,345100.0,42.0669,42.1013,42.041,42.041,345100.0
2015-05-04 10:00:00,48.8,48.83,48.75,48.81,291000.0,42.041,42.0669,41.998,42.0497,291000.0
2015-05-04 10:05:00,48.81,48.84,48.75,48.78,369500.0,42.0497,42.0755,41.998,42.0238,369500.0
2015-05-04 10:10:00,48.78,48.81,48.75,48.78,346000.0,42.0238,42.0497,41.998,42.0238,346000.0
2015-05-04 10:15:00,48.79,48.8,48.62,48.63,412500.0,42.0324,42.041,41.886,41.8946,412500.0
2015-05-04 10:20:00,48.63,48.67,48.57,48.59,381200.0,41.8946,41.929,41.8429,41.8601,381200.0
2015-05-04 10:25:00,48.59,48.68,48.57,48.64,298400.0,41.8601,41.9377,41.8429,41.9032,298400.0
2015-05-04 10:30:00,48.63,48.67,48.58,48.63,224400.0,41.8946,41.929,41.8515,41.8946,224400.0
2015-05-04 10:35:00,48.63,48.64,48.5,48.52,362500.0,41.8946,41.9032,41.7826,41.7998,362500.0
2015-05-04 10:40:00,48.51,48.64,48.5,48.63,265500.0,41.7912,41.9032,41.7826,41.8946,265500.0
2015-05-04 10:45:00,48.63,48.64,48.54,48.58,246900.0,41.8946,41.9032,41.8171,41.8515,246900.0
2015-05-04 10:50:00,48.58,48.58,48.51,48.55,309100.0,41.8515,41.8515,41.7912,41.8257,309100.0
2015-05-04 10:55:00,48.55,48.56,48.5,48.54,262000.0,41.8257,41.8343,41.7826,41.8171,262000.0
2015-05-04 11:00:00,48.53,48.56,48.51,48.52,273400.0,41.8084,41.8343,41.7912,41.7998,273400.0
2015-05-04 11:05:00,48.52,48.6,48.48,48.59,278800.0,41.7998,41.8687,41.7654,41.8601,278800.0
2015-05-04 11:10:00,48.59,48.67,48.59,48.61,498600.0,41.8601,41.929,41.8601,41.8774,498600.0
2015-05-04 11:15:00,48.61,48.63,48.58,48.58,311400.0,41.8774,41.8946,41.8515,41.8515,311400.0
2015-05-04 11:20:00,48.58,48.61,48.58,48.61,255600.0,41.8515,41.8774,41.8515,41.8774,255600.0
2015-05-04 11:25:00,48.6,48.67,48.58,48.64,324600.0,41.8687,41.929,41.8515,41.9032,324600.0
2015-05-04 11:30:00,48.63,48.64,48.59,48.61,319200.0,41.8946,41.9032,41.8601,41.8774,319200.0
2015-05-04 11:35:00,48.61,48.65,48.6,48.63,259000.0,41.8774,41.9118,41.8687,41.8946,259000.0
2015-05-04 11:40:00,48.63,48.64,48.6,48.61,277600.0,41.8946,41.9032,41.8687,41.8774,277600.0
2015-05-04 11:45:00,48.61,48.62,48.57,48.58,332700.0,41.8774,41.886,41.8429,41.8515,332700.0
2015-05-04 11:50:00,48.57,48.59,48.51,48.52,270300.0,41.8429,41.8601,41.7912,41.7998,270300.0
2015-05-04 11:55:00,48.52,48.57,48.51,48.54,248800.0,41.7998,41.8429,41.7912,41.8171,248800.0
2015-05-04 12:00:00,48.53,48.56,48.52,48.54,141700.0,41.8084,41.8343,41.7998,41.8171,141700.0
2015-05-04 12:05:00,48.54,48.58,48.52,48.54,215200.0,41.8171,41.8515,41.7998,41.8171,215200.0
2015-05-04 12:10:00,48.54,48.58,48.5,48.51,293600.0,41.8171,41.8515,41.7826,41.7912,293600.0
2015-05-04 12:15:00,48.51,48.54,48.5,48.51,121300.0,41.7912,41.8171,41.7826,41.7912,121300.0
2015-05-04 12:20:00,48.5,48.53,48.48,48.5,144100.0,41.7826,41.8084,41.7654,41.7826,144100.0
2015-05-04 12:25:00,48.5,48.54,48.49,48.51,146400.0,41.7826,41.8171,41.774,41.7912,146400.0
2015-05-04 12:30:00,48.51,48.53,48.46,48.49,139400.0,41.7912,41.8084,41.7481,41.774,139400.0
2015-05-04 12:35:00,48.48,48.51,48.47,48.49,147200.0,41.7654,41.7912,41.7567,41.774,147200.0
2015-05-04 12:40:00,48.49,48.52,48.46,48.52,233700.0,41.774,41.7998,41.7481,41.7998,233700.0
2015-05-04 12:45:00,48.52,48.54,48.46,48.47,215400.0,41.7998,41.8171,41.7481,41.7567,215400.0
2015-05-04 12:50:00,48.47,48.51,48.46,48.48,176300.0,41.7567,41.7912,41.7481,41.7654,176300.0
2015-05-04 12:55:00,48.47,48.5,48.44,48.45,242500.0,41.7567,41.7826,41.7309,41.7395,242500.0
2015-05-04 13:00:00,48.45,48.5,48.39,48.45,359300.0,41.7395,41.7826,41.6878,41.7395,359300.0
2015-05-04 13:05:00,48.44,48.44,48.33,48.4,317200.0,41.7309,41.7309,41.6361,41.6964,317200.0
2015-05-04 13:10:00,48.39,48.41,48.36,48.39,230400.0,41.6878,41.7051,41.662,41.6878,230400.0
2015-05-04 13:15:00,48.39,48.42,48.37,48.41,188300.0,41.6878,41.7137,41.6706,41.7051,188300.0
2015-05-04 13:20:00,48.42,48.43,48.35,48.37,321800.0,41.7137,41.7223,41.6534,41.6706,321800.0
2015-05-04 13:25:00,48.37,48.41,48.36,48.4,330000.0,41.6706,41.7051,41.662,41.6964,330000.0
2015-05-04 13:30:00,48.41,48.44,48.4,48.43,198200.0,41.7051,41.7309,41.6964,41.7223,198200.0
2015-05-04 13:35:00,48.43,48.45,48.41,48.44,157700.0,41.7223,41.7395,41.7051,41.7309,157700.0
2015-05-04 13:40:00,48.45,48.45,48.43,48.45,170800.0,41.7395,41.7395,41.7223,41.7395,170800.0
2015-05-04 13:45:00,48.44,48.47,48.43,48.47,186900.0,41.7309,41.7567,41.7223,41.7567,186900.0
2015-05-04 13:50:00,48.46,48.51,48.46,48.5,595800.0,41.7481,41.7912,41.7481,41.7826,595800.0
2015-05-04 13:55:00,48.5,48.51,48.49,48.5,198400.0,41.7826,41.7912,41.774,41.7826,198400.0
2015-05-04 14:00:00,48.5,48.52,48.49,48.5,230900.0,41.7826,41.7998,41.774,41.7826,230900.0
2015-05-04 14:05:00,48.5,48.52,48.49,48.5,154500.0,41.7826,41.7998,41.774,41.7826,154500.0
2015-05-04 14:10:00,48.51,48.54,48.42,48.42,296200.0,41.7912,41.8171,41.7137,41.7137,296200.0
2015-05-04 14:15:00,48.43,48.48,48.42,48.47,143100.0,41.7223,41.7654,41.7137,41.7567,143100.0
2015-05-04 14:20:00,48.47,48.5,48.42,48.42,219000.0,41.7567,41.7826,41.7137,41.7137,219000.0
2015-05-04 14:25:00,48.42,48.44,48.38,48.4,433800.0,41.7137,41.7309,41.6792,41.6964,433800.0
2015-05-04 14:30:00,48.4,48.42,48.38,48.41,329800.0,41.6964,41.7137,41.6792,41.7051,329800.0
2015-05-04 14:35:00,48.41,48.43,48.41,48.42,969700.0,41.7051,41.7223,41.7051,41.7137,969700.0
2015-05-04 14:40:00,48.42,48.46,48.39,48.42,512000.0,41.7137,41.7481,41.6878,41.7137,512000.0
2015-05-04 14:45:00,48.41,48.42,48.34,48.38,430100.0,41.7051,41.7137,41.6448,41.6792,430100.0
2015-05-04 14:50:00,48.38,48.41,48.34,48.34,494700.0,41.6792,41.7051,41.6448,41.6448,494700.0
2015-05-04 14:55:00,48.34,48.39,48.33,48.34,193500.0,41.6448,41.6878,41.6361,41.6448,193500.0
2015-05-04 15:00:00,48.34,48.35,48.28,48.31,456900.0,41.6448,41.6534,41.5931,41.6189,456900.0
2015-05-04 15:05:00,48.31,48.39,48.3,48.38,777400.0,41.6189,41.6878,41.6103,41.6792,777400.0
2015-05-04 15:10:00,48.37,48.38,48.33,48.33,218600.0,41.6706,41.6792,41.6361,41.6361,218600.0
2015-05-04 15:15:00,48.33,48.34,48.29,48.3,563100.0,41.6361,41.6448,41.6017,41.6103,563100.0
2015-05-04 15:20:00,48.3,48.36,48.3,48.33,552300.0,41.6103,41.662,41.6103,41.6361,552300.0
2015-05-04 15:25:00,48.33,48.36,48.33,48.34,341600.0,41.6361,41.662,41.6361,41.6448,341600.0
2015-05-04 15:30:00,48.34,48.37,48.31,48.34,736100.0,41.6448,41.6706,41.6189,41.6448,736100.0
2015-05-04 15:35:00,48.34,48.38,48.32,48.32,561300.0,41.6448,41.6792,41.6275,41.6275,561300.0
2015-05-04 15:40:00,48.33,48.33,48.21,48.22,851100.0,41.6361,41.6361,41.5328,41.5414,851100.0
2015-05-04 15:45:00,48.22,48.23,48.18,48.19,961100.0,41.5414,41.55,41.5069,41.5155,961100.0
2015-05-04 15:50:00,48.19,48.24,48.18,48.19,997100.0,41.5155,41.5586,41.5069,41.5155,997100.0
2015-05-04 15:55:00,48.19,48.32,48.19,48.24,2190200.0,41.5155,41.6275,41.5155,41.5586,2190200.0
2015-05-05 09:30:00,47.83,47.99,47.71,47.89,1658700.0,41.2054,41.3432,41.102,41.2571,1658700.0
2015-05-05 09:35:00,47.89,48.11,47.88,48.09,794400.0,41.2571,41.4466,41.2485,41.4294,794400.0
2015-05-05 09:40:00,48.09,48.16,48.01,48.15,775500.0,41.4294,41.4897,41.3605,41.4811,775500.0
2015-05-05 09:45:00,48.16,48.16,47.88,47.95,722400.0,41.4897,41.4897,41.2485,41.3088,722400.0
2015-05-05 09:50:00,47.95,48.0,47.91,47.99,599200.0,41.3088,41.3518,41.2743,41.3432,599200.0
2015-05-05 09:55:00,47.99,48.05,47.96,48.03,634200.0,41.3432,41.3949,41.3174,41.3777,634200.0
2015-05-05 10:00:00,48.04,48.07,47.86,47.9,793000.0,41.3863,41.4121,41.2312,41.2657,793000.0
2015-05-05 10:05:00,47.92,48.05,47.9,48.05,454500.0,41.2829,41.3949,41.2657,41.3949,454500.0
2015-05-05 10:10:00,48.05,48.07,47.95,48.02,411700.0,41.3949,41.4121,41.3088,41.3691,411700.0
2015-05-05 10:15:00,48.01,48.05,47.94,48.01,374900.0,41.3605,41.3949,41.3002,41.3605,374900.0
2015-05-05 10:20:00,48.01,48.14,47.96,48.08,522000.0,41.3605,41.4725,41.3174,41.4208,522000.0
2015-05-05 10:25:00,48.07,48.11,48.02,48.03,326800.0,41.4121,41.4466,41.3691,41.3777,326800.0
2015-05-05 10:30:00,48.02,48.06,47.98,48.02,421300.0,41.3691,41.4035,41.3346,41.3691,421300.0
2015-05-05 10:35:00,48.02,48.08,47.91,47.91,567400.0,41.3691,41.4208,41.2743,41.2743,567400.0
2015-05-05 10:40:00,47.92,48.03,47.87,48.02,694700.0,41.2829,41.3777,41.2398,41.3691,694700.0
2015-05-05 10:45:00,48.01,48.05,47.98,48.01,294100.0,41.3605,41.3949,41.3346,41.3605,294100.0
2015-05-05 10:50:00,48.01,48.06,47.99,48.03,278800.0,41.3605,41.4035,41.3432,41.3777,278800.0
2015-05-05 10:55:00,48.02,48.06,48.0,48.02,212100.0,41.3691,41.4035,41.3518,41.3691,212100.0
2015-05-05 11:00:00,48.01,48.03,47.89,47.9,393100.0,41.3605,41.3777,41.2571,41.2657,393100.0
2015-05-05 11:05:00,47.9,47.93,47.85,47.91,469600.0,41.2657,41.2915,41.2226,41.2743,469600.0
2015-05-05 11:10:00,47.9,47.94,47.86,47.93,199400.0,41.2657,41.3002,41.2312,41.2915,199400.0
2015-05-05 11:15:00,47.92,47.94,47.84,47.87,295900.0,41.2829,41.3002,41.214,41.2398,295900.0
2015-05-05 11:20:00,47.87,47.92,47.84,47.88,555600.0,41.2398,41.2829,41.214,41.2485,555600.0
2015-05-05 11:25:00,47.87,47.94,47.87,47.9,542200.0,41.2398,41.3002,41.2398,41.2657,542200.0
2015-05-05 11:30:00,47.9,47.91,47.76,47.85,725400.0,41.2657,41.2743,41.1451,41.2226,725400.0
2015-05-05 11:35:00,47.85,47.93,47.84,47.86,290400.0,41.2226,41.2915,41.214,41.2312,290400.0
2015-05-05 11:40:00,47.87,47.94,47.85,47.91,190700.0,41.2398,41.3002,41.2226,41.2743,190700.0
2015-05-05 11:45:00,47.91,47.93,47.85,47.85,237800.0,41.2743,41.2915,41.2226,41.2226,237800.0
2015-05-05 11:50:00,47.85,47.88,47.8,47.83,340700.0,41.2226,41.2485,41.1795,41.2054,340700.0
2015-05-05 11:55:00,47.83,47.9,47.81,47.89,184800.0,41.2054,41.2657,41.1882,41.2571,184800.0
2015-05-05 12:00:00,47.9,47.95,47.89,47.91,280200.0,41.2657,41.3088,41.2571,41.2743,280200.0
2015-05-05 12:05:00,47.92,47.93,47.87,47.88,157400.0,41.2829,41.2915,41.2398,41.2485,157400.0
2015-05-05 12:10:00,47.89,47.95,47.87,47.9,200400.0,41.2571,41.3088,41.2398,41.2657,200400.0
2015-05-05 12:15:00,47.91,47.98,47.9,47.95,262300.0,41.2743,41.3346,41.2657,41.3088,262300.0
2015-05-05 12:20:00,47.95,47.97,47.87,47.9,204700.0,41.3088,41.326,41.2398,41.2657,204700.0
2015-05-05 12:25:00,47.89,47.93,47.87,47.92,239900.0,41.2571,41.2915,41.2398,41.2829,239900.0
2015-05-05 12:30:00,47.92,47.93,47.86,47.89,415300.0,41.2829,41.2915,41.2312,41.2571,415300.0
2015-05-05 12:35:00,47.89,47.93,47.84,47.84,159500.0,41.2571,41.2915,41.214,41.214,159500.0
2015-05-05 12:40:00,47.84,47.9,47.82,47.88,172600.0,41.214,41.2657,41.1968,41.2485,172600.0
2015-05-05 12:45:00,47.88,47.91,47.87,47.89,160500.0,41.2485,41.2743,41.2398,41.2571,160500.0
2015-05-05 12:50:00,47.88,47.9,47.82,47.84,158900.0,41.2485,41.2657,41.1968,41.214,158900.0
2015-05-05 12:55:00,47.85,47.86,47.8,47.85,274400.0,41.2226,41.2312,41.1795,41.2226,274400.0
2015-05-05 13:00:00,47.86,47.88,47.82,47.86,308100.0,41.2312,41.2485,41.1968,41.2312,308100.0
2015-05-05 13:05:00,47.86,47.86,47.78,47.78,294200.0,41.2312,41.2312,41.1623,41.1623,294200.0
2015-05-05 13:10:00,47.79,47.79,47.72,47.74,408900.0,41.1709,41.1709,41.1106,41.1279,408900.0
2015-05-05 13:15:00,47.75,47.79,47.74,47.79,343600.0,41.1365,41.1709,41.1279,41.1709,343600.0
2015-05-05 13:20:00,47.78,47.79,47.72,47.74,412800.0,41.1623,41.1709,41.1106,41.1279,412800.0
2015-05-05 13:25:00,47.74,47.81,47.73,47.77,349100.0,41.1279,41.1882,41.1192,41.1537,349100.0
2015-05-05 13:30:00,47.77,47.8,47.74,47.74,428700.0,41.1537,41.1795,41.1279,41.1279,428700.0
2015-05-05 13:35:00,47.74,47.79,47.72,47.78,188400.0,41.1279,41.1709,41.1106,41.1623,188400.0
2015-05-05 13:40:00,47.77,47.78,47.7,47.72,180000.0,41.1537,41.1623,41.0934,41.1106,180000.0
2015-05-05 13:45:00,47.73,47.75,47.7,47.71,230800.0,41.1192,41.1365,41.0934,41.102,230800.0
2015-05-05 13:50:00,47.71,47.76,47.65,47.69,302700.0,41.102,41.1451,41.0503,41.0848,302700.0
2015-05-05 13:55:00,47.69,47.73,47.67,47.71,221400.0,41.0848,41.1192,41.0675,41.102,221400.0
2015-05-05 14:00:00,47.71,47.74,47.65,47.71,493800.0,41.102,41.1279,41.0503,41.102,493800.0
2015-05-05 14:05:00,47.71,47.79,47.69,47.78,344400.0,41.102,41.1709,41.0848,41.1623,344400.0
2015-05-05 14:10:00,47.78,47.87,47.76,47.85,352300.0,41.1623,41.2398,41.1451,41.2226,352300.0
2015-05-05 14:15:00,47.85,47.87,47.8,47.86,210100.0,41.2226,41.2398,41.1795,41.2312,210100.0
2015-05-05 14:20:00,47.85,47.87,47.75,47.76,625800.0,41.2226,41.2398,41.1365,41.1451,625800.0
2015-05-05 14:25:00,47.76,47.77,47.66,47.66,408600.0,41.1451,41.1537,41.0589,41.0589,408600.0
2015-05-05 14:30:00,47.66,47.76,47.65,47.74,226300.0,41.0589,41.1451,41.0503,41.1279,226300.0
2015-05-05 14:35:00,47.75,47.76,47.69,47.7,179100.0,41.1365,41.1451,41.0848,41.0934,179100.0
2015-05-05 14:40:00,47.69,47.73,47.63,47.64,503100.0,41.0848,41.1192,41.0331,41.0417,503100.0
2015-05-05 14:45:00,47.63,47.65,47.54,47.55,586100.0,41.0331,41.0503,40.9556,40.9642,586100.0
2015-05-05 14:50:00,47.55,47.59,47.53,47.57,239800.0,40.9642,40.9986,40.9469,40.9814,239800.0
2015-05-05 14:55:00,47.56,48.03,47.31,47.63,5932100.0,40.9728,41.3777,40.7574,41.0331,5932100.0
2015-05-05 15:00:00,47.62,47.72,47.47,47.54,2218500.0,41.0245,41.1106,40.8952,40.9556,2218500.0
2015-05-05 15:05:00,47.54,47.71,47.44,47.45,1484000.0,40.9556,41.102,40.8694,40.878,1484000.0
2015-05-05 15:10:00,47.46,47.53,47.44,47.51,1040500.0,40.8866,40.9469,40.8694,40.9297,1040500.0
2015-05-05 15:15:00,47.51,47.64,47.5,47.62,523500.0,40.9297,41.0417,40.9211,41.0245,523500.0
2015-05-05 15:20:00,47.62,47.69,47.57,47.67,844400.0,41.0245,41.0848,40.9814,41.0675,844400.0
2015-05-05 15:25:00,47.67,47.85,47.66,47.79,719400.0,41.0675,41.2226,41.0589,41.1709,719400.0
2015-05-05 15:30:00,47.79,47.86,47.74,47.86,1811100.0,41.1709,41.2312,41.1279,41.2312,1811100.0
2015-05-05 15:35:00,47.86,47.88,47.78,47.79,764300.0,41.2312,41.2485,41.1623,41.1709,764300.0
2015-05-05 15:40:00,47.79,47.85,47.77,47.82,738500.0,41.1709,41.2226,41.1537,41.1968,738500.0
2015-05-05 15:45:00,47.82,47.82,47.79,47.82,613600.0,41.1968,41.1968,41.1709,41.1968,613600.0
2015-05-05 15:50:00,47.81,47.82,47.69,47.7,956400.0,41.1882,41.1968,41.0848,41.0934,956400.0
2015-05-05 15:55:00,47.7,47.75,47.6,47.61,2229900.0,41.0934,41.1365,41.0072,41.0159,2229900.0
2015-05-06 09:30:00,47.57,47.77,47.48,47.58,1549200.0,40.9814,41.1537,40.9039,40.99,1549200.0
2015-05-06 09:35:00,47.59,47.66,47.3,47.3,629600.0,40.9986,41.0589,40.7488,40.7488,629600.0
2015-05-06 09:40:00,47.3,47.38,46.86,46.92,1558900.0,40.7488,40.8177,40.3697,40.4214,1558900.0
2015-05-06 09:45:00,46.93,47.2,46.85,46.97,1014800.0,40.43,40.6626,40.3611,40.4645,1014800.0
2015-05-06 09:50:00,46.97,47.06,46.86,46.89,715500.0,40.4645,40.542,40.3697,40.3956,715500.0
2015-05-06 09:55:00,46.88,47.03,46.87,46.91,928600.0,40.387,40.5162,40.3784,40.4128,928600.0
2015-05-06 10:00:00,46.92,46.95,46.8,46.87,626400.0,40.4214,40.4473,40.318,40.3784,626400.0
2015-05-06 10:05:00,46.88,46.9,46.66,46.69,1584700.0,40.387,40.4042,40.1974,40.2233,1584700.0
2015-05-06 10:10:00,46.69,46.79,46.64,46.7,1172000.0,40.2233,40.3094,40.1802,40.2319,1172000.0
2015-05-06 10:15:00,46.7,46.76,46.63,46.73,651500.0,40.2319,40.2836,40.1716,40.2577,651500.0
2015-05-06 10:20:00,46.73,46.76,46.7,46.73,356700.0,40.2577,40.2836,40.2319,40.2577,356700.0
2015-05-06 10:25:00,46.73,46.83,46.7,46.76,685300.0,40.2577,40.3439,40.2319,40.2836,685300.0
2015-05-06 10:30:00,46.76,46.85,46.7,46.71,452900.0,40.2836,40.3611,40.2319,40.2405,452900.0
2015-05-06 10:35:00,46.7,46.72,46.58,46.65,585300.0,40.2319,40.2491,40.1285,40.1888,585300.0
2015-05-06 10:40:00,46.65,46.78,46.62,46.66,561000.0,40.1888,40.3008,40.163,40.1974,561000.0
2015-05-06 10:45:00,46.66,46.81,46.65,46.79,441100.0,40.1974,40.3267,40.1888,40.3094,441100.0
2015-05-06 10:50:00,46.78,46.81,46.72,46.73,538500.0,40.3008,40.3267,40.2491,40.2577,538500.0
2015-05-06 10:55:00,46.73,46.75,46.62,46.69,508400.0,40.2577,40.275,40.163,40.2233,508400.0
2015-05-06 11:00:00,46.69,46.75,46.66,46.74,341000.0,40.2233,40.275,40.1974,40.2664,341000.0
2015-05-06 11:05:00,46.73,46.8,46.69,46.71,427400.0,40.2577,40.318,40.2233,40.2405,427400.0
2015-05-06 11:10:00,46.71,46.72,46.58,46.6,432000.0,40.2405,40.2491,40.1285,40.1457,432000.0
2015-05-06 11:15:00,46.6,46.67,46.57,46.63,581000.0,40.1457,40.2061,40.1199,40.1716,581000.0
2015-05-06 11:20:00,46.62,46.69,46.58,46.68,882200.0,40.163,40.2233,40.1285,40.2147,882200.0
2015-05-06 11:25:00,46.68,46.77,46.68,46.72,402300.0,40.2147,40.2922,40.2147,40.2491,402300.0
2015-05-06 11:30:00,46.72,46.77,46.7,46.75,815100.0,40.2491,40.2922,40.2319,40.275,815100.0
2015-05-06 11:35:00,46.75,46.78,46.68,46.76,518800.0,40.275,40.3008,40.2147,40.2836,518800.0
2015-05-06 11:40:00,46.76,46.82,46.7,46.82,339100.0,40.2836,40.3353,40.2319,40.3353,339100.0
2015-05-06 11:45:00,46.81,46.82,46.75,46.78,474300.0,40.3267,40.3353,40.275,40.3008,474300.0
2015-05-06 11:50:00,46.78,46.84,46.77,46.84,344200.0,40.3008,40.3525,40.2922,40.3525,344200.0
2015-05-06 11:55:00,46.83,46.84,46.77,46.81,231100.0,40.3439,40.3525,40.2922,40.3267,231100.0
2015-05-06 12:00:00,46.81,46.82,46.7,46.75,264500.0,40.3267,40.3353,40.2319,40.275,264500.0
2015-05-06 12:05:00,46.75,46.81,46.71,46.81,253100.0,40.275,40.3267,40.2405,40.3267,253100.0
2015-05-06 12:10:00,46.81,46.82,46.74,46.75,396900.0,40.3267,40.3353,40.2664,40.275,396900.0
2015-05-06 12:15:00,46.76,46.81,46.76,46.79,247600.0,40.2836,40.3267,40.2836,40.3094,247600.0
2015-05-06 12:20:00,46.8,46.8,46.73,46.76,259400.0,40.318,40.318,40.2577,40.2836,259400.0
2015-05-06 12:25:00,46.76,46.78,46.68,46.72,291600.0,40.2836,40.3008,40.2147,40.2491,291600.0
2015-05-06 12:30:00,46.72,46.75,46.68,46.69,455900.0,40.2491,40.275,40.2147,40.2233,455900.0
2015-05-06 12:35:00,46.7,46.75,46.64,46.74,193600.0,40.2319,40.275,40.1802,40.2664,193600.0
2015-05-06 12:40:00,46.74,46.77,46.63,46.64,248300.0,40.2664,40.2922,40.1716,40.1802,248300.0
2015-05-06 12:45:00,46.64,46.71,46.63,46.66,267500.0,40.1802,40.2405,40.1716,40.1974,267500.0
2015-05-06 12:50:00,46.66,46.67,46.6,46.6,783700.0,40.1974,40.2061,40.1457,40.1457,783700.0
2015-05-06 12:55:00,46.6,46.66,46.6,46.63,266600.0,40.1457,40.1974,40.1457,40.1716,266600.0
2015-05-06 13:00:00,46.63,46.65,46.6,46.6,192300.0,40.1716,40.1888,40.1457,40.1457,192300.0
2015-05-06 13:05:00,46.61,46.68,46.6,46.63,260900.0,40.1544,40.2147,40.1457,40.1716,260900.0
2015-05-06 13:10:00,46.63,46.68,46.63,46.65,183900.0,40.1716,40.2147,40.1716,40.1888,183900.0
2015-05-06 13:15:00,46.65,46.81,46.63,46.67,439700.0,40.1888,40.3267,40.1716,40.2061,439700.0
2015-05-06 13:20:00,46.66,46.71,46.65,46.69,194900.0,40.1974,40.2405,40.1888,40.2233,194900.0
2015-05-06 13:25:00,46.69,46.69,46.6,46.6,196400.0,40.2233,40.2233,40.1457,40.1457,196400.0
2015-05-06 13:30:00,46.6,46.63,46.51,46.54,440900.0,40.1457,40.1716,40.0682,40.0941,440900.0
2015-05-06 13:35:00,46.54,46.55,46.46,46.54,424700.0,40.0941,40.1027,40.0251,40.0941,424700.0
2015-05-06 13:40:00,46.54,46.55,46.46,46.48,255800.0,40.0941,40.1027,40.0251,40.0424,255800.0
2015-05-06 13:45:00,46.47,46.49,46.36,46.42,474200.0,40.0338,40.051,39.939,39.9907,474200.0
2015-05-06 13:50:00,46.43,46.46,46.39,46.46,283900.0,39.9993,40.0251,39.9648,40.0251,283900.0
2015-05-06 13:55:00,46.46,46.51,46.45,46.48,495300.0,40.0251,40.0682,40.0165,40.0424,495300.0
2015-05-06 14:00:00,46.49,46.5,46.46,46.48,232600.0,40.051,40.0596,40.0251,40.0424,232600.0
2015-05-06 14:05:00,46.47,46.51,46.45,46.49,246800.0,40.0338,40.0682,40.0165,40.051,246800.0
2015-05-06 14:10:00,46.48,46.49,46.37,46.39,287700.0,40.0424,40.051,39.9476,39.9648,287700.0
2015-05-06 14:15:00,46.4,46.44,46.38,46.44,563000.0,39.9734,40.0079,39.9562,40.0079,563000.0
2015-05-06 14:20:00,46.44,46.44,46.33,46.35,954000.0,40.0079,40.0079,39.9131,39.9304,954000.0
2015-05-06 14:25:00,46.35,46.35,46.25,46.34,580700.0,39.9304,39.9304,39.8442,39.9218,580700.0
2015-05-06 14:30:00,46.34,46.35,46.25,46.29,537200.0,39.9218,39.9304,39.8442,39.8787,537200.0
2015-05-06 14:35:00,46.3,46.3,46.22,46.23,408900.0,39.8873,39.8873,39.8184,39.827,408900.0
2015-05-06 14:40:00,46.23,46.24,46.09,46.18,1098600.0,39.827,39.8356,39.7064,39.7839,1098600.0
2015-05-06 14:45:00,46.18,46.22,46.12,46.2,596400.0,39.7839,39.8184,39.7322,39.8011,596400.0
2015-05-06 14:50:00,46.19,46.23,46.17,46.2,377200.0,39.7925,39.827,39.7753,39.8011,377200.0
2015-05-06 14:55:00,46.21,46.24,46.13,46.22,892300.0,39.8098,39.8356,39.7408,39.8184,892300.0
2015-05-06 15:00:00,46.23,46.23,46.13,46.13,1307100.0,39.827,39.827,39.7408,39.7408,1307100.0
2015-05-06 15:05:00,46.13,46.15,46.1,46.15,675200.0,39.7408,39.7581,39.715,39.7581,675200.0
2015-05-06 15:10:00,46.14,46.16,46.04,46.09,600000.0,39.7495,39.7667,39.6633,39.7064,600000.0
2015-05-06 15:15:00,46.09,46.12,46.02,46.05,872900.0,39.7064,39.7322,39.6461,39.6719,872900.0
2015-05-06 15:20:00,46.04,46.11,46.02,46.09,564500.0,39.6633,39.7236,39.6461,39.7064,564500.0
2015-05-06 15:25:00,46.09,46.16,46.08,46.1,678200.0,39.7064,39.7667,39.6978,39.715,678200.0
2015-05-06 15:30:00,46.11,46.11,46.05,46.06,712400.0,39.7236,39.7236,39.6719,39.6805,712400.0
2015-05-06 15:35:00,46.05,46.19,46.05,46.15,859800.0,39.6719,39.7925,39.6719,39.7581,859800.0
2015-05-06 15:40:00,46.15,46.21,46.1,46.12,778400.0,39.7581,39.8098,39.715,39.7322,778400.0
2015-05-06 15:45:00,46.12,46.15,46.1,46.15,830000.0,39.7322,39.7581,39.715,39.7581,830000.0
2015-05-06 15:50:00,46.14,46.15,46.07,46.14,1709200.0,39.7495,39.7581,39.6892,39.7495,1709200.0
2015-05-06 15:55:00,46.14,46.3,46.14,46.29,2408700.0,39.7495,39.8873,39.7495,39.8787,2408700.0
2015-05-07 09:30:00,46.27,46.45,46.16,46.32,1260900.0,39.8615,40.0165,39.7667,39.9045,1260900.0
2015-05-07 09:35:00,46.32,46.62,46.31,46.61,681600.0,39.9045,40.163,39.8959,40.1544,681600.0
2015-05-07 09:40:00,46.62,46.85,46.61,46.73,737600.0,40.163,40.3611,40.1544,40.2577,737600.0
2015-05-07 09:45:00,46.73,46.76,46.61,46.75,732600.0,40.2577,40.2836,40.1544,40.275,732600.0
2015-05-07 09:50:00,46.75,46.81,46.68,46.73,442900.0,40.275,40.3267,40.2147,40.2577,442900.0
2015-05-07 09:55:00,46.73,46.76,46.64,46.67,321000.0,40.2577,40.2836,40.1802,40.2061,321000.0
2015-05-07 10:00:00,46.66,46.74,46.62,46.73,284600.0,40.1974,40.2664,40.163,40.2577,284600.0
2015-05-07 10:05:00,46.73,46.91,46.67,46.84,661300.0,40.2577,40.4128,40.2061,40.3525,661300.0
2015-05-07 10:10:00,46.85,46.9,46.81,46.9,361800.0,40.3611,40.4042,40.3267,40.4042,361800.0
2015-05-07 10:15:00,46.9,46.93,46.87,46.91,472600.0,40.4042,40.43,40.3784,40.4128,472600.0
2015-05-07 10:20:00,46.91,46.94,46.84,46.87,426000.0,40.4128,40.4387,40.3525,40.3784,426000.0
2015-05-07 10:25:00,46.87,46.9,46.76,46.78,478200.0,40.3784,40.4042,40.2836,40.3008,478200.0
2015-05-07 10:30:00,46.77,46.81,46.68,46.71,436500.0,40.2922,40.3267,40.2147,40.2405,436500.0
2015-05-07 10:35:00,46.71,46.79,46.7,46.79,242600.0,40.2405,40.3094,40.2319,40.3094,242600.0
2015-05-07 10:40:00,46.79,46.88,46.75,46.85,382100.0,40.3094,40.387,40.275,40.3611,382100.0
2015-05-07 10:45:00,46.85,46.88,46.78,46.8,232200.0,40.3611,40.387,40.3008,40.318,232200.0
2015-05-07 10:50:00,46.8,46.87,46.79,46.82,411300.0,40.318,40.3784,40.3094,40.3353,411300.0
2015-05-07 10:55:00,46.82,46.86,46.79,46.83,400800.0,40.3353,40.3697,40.3094,40.3439,400800.0
2015-05-07 11:00:00,46.84,46.86,46.79,46.8,233800.0,40.3525,40.3697,40.3094,40.318,233800.0
2015-05-07 11:05:00,46.8,46.81,46.71,46.71,190500.0,40.318,40.3267,40.2405,40.2405,190500.0
2015-05-07 11:10:00,46.71,46.77,46.7,46.73,299000.0,40.2405,40.2922,40.2319,40.2577,299000.0
2015-05-07 11:15:00,46.73,46.8,46.71,46.78,171000.0,40.2577,40.318,40.2405,40.3008,171000.0
2015-05-07 11:20:00,46.78,46.85,46.72,46.84,292300.0,40.3008,40.3611,40.2491,40.3525,292300.0
2015-05-07 11:25:00,46.84,46.93,46.84,46.92,302800.0,40.3525,40.43,40.3525,40.4214,302800.0
2015-05-07 11:30:00,46.92,46.94,46.89,46.91,227800.0,40.4214,40.4387,40.3956,40.4128,227800.0
2015-05-07 11:35:00,46.92,46.94,46.88,46.88,193200.0,40.4214,40.4387,40.387,40.387,193200.0
2015-05-07 11:40:00,46.89,46.93,46.84,46.85,162200.0,40.3956,40.43,40.3525,40.3611,162200.0
2015-05-07 11:45:00,46.85,46.9,46.82,46.89,215800.0,40.3611,40.4042,40.3353,40.3956,215800.0
2015-05-07 11:50:00,46.89,46.89,46.82,46.84,159800.0,40.3956,40.3956,40.3353,40.3525,159800.0
2015-05-07 11:55:00,46.83,46.86,46.76,46.81,189600.0,40.3439,40.3697,40.2836,40.3267,189600.0
2015-05-07 12:00:00,46.81,46.88,46.78,46.88,217400.0,40.3267,40.387,40.3008,40.387,217400.0
2015-05-07 12:05:00,46.88,46.88,46.84,46.85,146400.0,40.387,40.387,40.3525,40.3611,146400.0
2015-05-07 12:10:00,46.86,46.92,46.85,46.92,183200.0,40.3697,40.4214,40.3611,40.4214,183200.0
2015-05-07 12:15:00,46.91,47.03,46.9,47.03,418900.0,40.4128,40.5162,40.4042,40.5162,418900.0
2015-05-07 12:20:00,47.04,47.08,47.01,47.07,268100.0,40.5248,40.5593,40.499,40.5507,268100.0
2015-05-07 12:25:00,47.05,47.09,47.01,47.01,168400.0,40.5334,40.5679,40.499,40.499,168400.0
2015-05-07 12:30:00,47.02,47.02,46.98,47.0,230500.0,40.5076,40.5076,40.4731,40.4903,230500.0
2015-05-07 12:35:00,47.0,47.03,46.99,47.01,297400.0,40.4903,40.5162,40.4817,40.499,297400.0
2015-05-07 12:40:00,47.01,47.08,46.99,47.06,177200.0,40.499,40.5593,40.4817,40.542,177200.0
2015-05-07 12:45:00,47.07,47.07,47.0,47.02,142900.0,40.5507,40.5507,40.4903,40.5076,142900.0
2015-05-07 12:50:00,47.02,47.03,46.94,46.95,199900.0,40.5076,40.5162,40.4387,40.4473,199900.0
2015-05-07 12:55:00,46.95,46.97,46.94,46.94,243100.0,40.4473,40.4645,40.4387,40.4387,243100.0
2015-05-07 13:00:00,46.94,46.97,46.87,46.87,493700.0,40.4387,40.4645,40.3784,40.3784,493700.0
2015-05-07 13:05:00,46.87,46.88,46.82,46.83,266400.0,40.3784,40.387,40.3353,40.3439,266400.0
2015-05-07 13:10:00,46.84,46.9,46.82,46.88,278400.0,40.3525,40.4042,40.3353,40.387,278400.0
2015-05-07 13:15:00,46.87,46.89,46.74,46.8,505100.0,40.3784,40.3956,40.2664,40.318,505100.0
2015-05-07 13:20:00,46.8,46.83,46.77,46.8,230500.0,40.318,40.3439,40.2922,40.318,230500.0
2015-05-07 13:25:00,46.81,46.86,46.8,46.82,154300.0,40.3267,40.3697,40.318,40.3353,154300.0
2015-05-07 13:30:00,46.81,46.88,46.8,46.84,222900.0,40.3267,40.387,40.318,40.3525,222900.0
2015-05-07 13:35:00,46.83,46.86,46.82,46.84,161100.0,40.3439,40.3697,40.3353,40.3525,161100.0
2015-05-07 13:40:00,46.84,46.87,46.8,46.84,231800.0,40.3525,40.3784,40.318,40.3525,231800.0
2015-05-07 13:45:00,46.83,46.84,46.79,46.82,151000.0,40.3439,40.3525,40.3094,40.3353,151000.0
2015-05-07 13:50:00,46.82,46.85,46.76,46.78,174400.0,40.3353,40.3611,40.2836,40.3008,174400.0
2015-05-07 13:55:00,46.78,46.84,46.76,46.79,250700.0,40.3008,40.3525,40.2836,40.3094,250700.0
2015-05-07 14:00:00,46.79,46.86,46.79,46.86,140600.0,40.3094,40.3697,40.3094,40.3697,140600.0
2015-05-07 14:05:00,46.86,46.86,46.82,46.84,159200.0,40.3697,40.3697,40.3353,40.3525,159200.0
2015-05-07 14:10:00,46.86,46.89,46.84,46.88,160300.0,40.3697,40.3956,40.3525,40.387,160300.0
2015-05-07 14:15:00,46.87,46.89,46.83,46.87,169700.0,40.3784,40.3956,40.3439,40.3784,169700.0
2015-05-07 14:20:00,46.86,46.92,46.86,46.9,162800.0,40.3697,40.4214,40.3697,40.4042,162800.0
2015-05-07 14:25:00,46.89,46.94,46.89,46.93,182600.0,40.3956,40.4387,40.3956,40.43,182600.0
2015-05-07 14:30:00,46.93,47.0,46.89,46.89,497900.0,40.43,40.4903,40.3956,40.3956,497900.0
2015-05-07 14:35:00,46.89,46.91,46.88,46.9,324800.0,40.3956,40.4128,40.387,40.4042,324800.0
2015-05-07 14:40:00,46.89,46.96,46.88,46.96,204200.0,40.3956,40.4559,40.387,40.4559,204200.0
2015-05-07 14:45:00,46.96,46.97,46.94,46.94,222600.0,40.4559,40.4645,40.4387,40.4387,222600.0
2015-05-07 14:50:00,46.94,46.97,46.91,46.96,346500.0,40.4387,40.4645,40.4128,40.4559,346500.0
2015-05-07 14:55:00,46.96,46.99,46.94,46.98,247700.0,40.4559,40.4817,40.4387,40.4731,247700.0
2015-05-07 15:00:00,46.97,46.98,46.94,46.97,215900.0,40.4645,40.4731,40.4387,40.4645,215900.0
2015-05-07 15:05:00,46.97,46.97,46.96,46.96,165200.0,40.4645,40.4645,40.4559,40.4559,165200.0
2015-05-07 15:10:00,46.96,46.99,46.91,46.93,343000.0,40.4559,40.4817,40.4128,40.43,343000.0
2015-05-07 15:15:00,46.92,46.94,46.84,46.88,424700.0,40.4214,40.4387,40.3525,40.387,424700.0
2015-05-07 15:20:00,46.87,46.89,46.78,46.84,335200.0,40.3784,40.3956,40.3008,40.3525,335200.0
2015-05-07 15:25:00,46.83,46.84,46.75,46.8,319800.0,40.3439,40.3525,40.275,40.318,319800.0
2015-05-07 15:30:00,46.8,46.85,46.8,46.84,285100.0,40.318,40.3611,40.318,40.3525,285100.0
2015-05-07 15:35:00,46.83,46.85,46.82,46.82,391400.0,40.3439,40.3611,40.3353,40.3353,391400.0
2015-05-07 15:40:00,46.83,46.84,46.77,46.77,395600.0,40.3439,40.3525,40.2922,40.2922,395600.0
2015-05-07 15:45:00,46.77,46.81,46.74,46.77,626800.0,40.2922,40.3267,40.2664,40.2922,626800.0
2015-05-07 15:50:00,46.77,46.83,46.74,46.79,845600.0,40.2922,40.3439,40.2664,40.3094,845600.0
2015-05-07 15:55:00,46.79,46.83,46.67,46.7,1978200.0,40.3094,40.3439,40.2061,40.2319,1978200.0
2015-05-08 09:30:00,47.55,47.88,47.52,47.88,2366100.0,40.9642,41.2485,40.9383,41.2485,2366100.0
2015-05-08 09:35:00,47.88,47.93,47.82,47.83,1002000.0,41.2485,41.2915,41.1968,41.2054,1002000.0
2015-05-08 09:40:00,47.83,47.95,47.75,47.95,952000.0,41.2054,41.3088,41.1365,41.3088,952000.0
2015-05-08 09:45:00,47.94,47.98,47.84,47.92,757800.0,41.3002,41.3346,41.214,41.2829,757800.0
2015-05-08 09:50:00,47.92,47.95,47.82,47.85,665900.0,41.2829,41.3088,41.1968,41.2226,665900.0
2015-05-08 09:55:00,47.85,47.86,47.7,47.76,591800.0,41.2226,41.2312,41.0934,41.1451,591800.0
2015-05-08 10:00:00,47.76,47.81,47.69,47.73,753300.0,41.1451,41.1882,41.0848,41.1192,753300.0
2015-05-08 10:05:00,47.73,47.79,47.73,47.75,299400.0,41.1192,41.1709,41.1192,41.1365,299400.0
2015-05-08 10:10:00,47.74,47.76,47.69,47.72,342800.0,41.1279,41.1451,41.0848,41.1106,342800.0
2015-05-08 10:15:00,47.72,47.72,47.59,47.62,474600.0,41.1106,41.1106,40.9986,41.0245,474600.0
2015-05-08 10:20:00,47.62,47.69,47.59,47.69,477700.0,41.0245,41.0848,40.9986,41.0848,477700.0
2015-05-08 10:25:00,47.69,47.76,47.68,47.76,338500.0,41.0848,41.1451,41.0762,41.1451,338500.0
2015-05-08 10:30:00,47.76,47.82,47.75,47.78,498200.0,41.1451,41.1968,41.1365,41.1623,498200.0
2015-05-08 10:35:00,47.78,47.83,47.68,47.68,384700.0,41.1623,41.2054,41.0762,41.0762,384700.0
2015-05-08 10:40:00,47.68,47.75,47.64,47.75,284100.0,41.0762,41.1365,41.0417,41.1365,284100.0
2015-05-08 10:45:00,47.75,47.77,47.66,47.7,335400.0,41.1365,41.1537,41.0589,41.0934,335400.0
2015-05-08 10:50:00,47.7,47.73,47.66,47.73,369400.0,41.0934,41.1192,41.0589,41.1192,369400.0
2015-05-08 10:55:00,47.73,47.73,47.66,47.71,246400.0,41.1192,41.1192,41.0589,41.102,246400.0
2015-05-08 11:00:00,47.7,47.71,47.64,47.66,252900.0,41.0934,41.102,41.0417,41.0589,252900.0
2015-05-08 11:05:00,47.66,47.67,47.63,47.65,191200.0,41.0589,41.0675,41.0331,41.0503,191200.0
2015-05-08 11:10:00,47.64,47.69,47.63,47.65,202600.0,41.0417,41.0848,41.0331,41.0503,202600.0
2015-05-08 11:15:00,47.65,47.74,47.64,47.73,346700.0,41.0503,41.1279,41.0417,41.1192,346700.0
2015-05-08 11:20:00,47.73,47.75,47.65,47.65,330900.0,41.1192,41.1365,41.0503,41.0503,330900.0
2015-05-08 11:25:00,47.65,47.66,47.56,47.61,258300.0,41.0503,41.0589,40.9728,41.0159,258300.0
2015-05-08 11:30:00,47.61,47.68,47.6,47.66,234300.0,41.0159,41.0762,41.0072,41.0589,234300.0
2015-05-08 11:35:00,47.66,47.67,47.63,47.63,172000.0,41.0589,41.0675,41.0331,41.0331,172000.0
2015-05-08 11:40:00,47.63,47.65,47.59,47.64,301600.0,41.0331,41.0503,40.9986,41.0417,301600.0
2015-05-08 11:45:00,47.64,47.7,47.62,47.68,236000.0,41.0417,41.0934,41.0245,41.0762,236000.0
2015-05-08 11:50:00,47.68,47.76,47.67,47.73,313500.0,41.0762,41.1451,41.0675,41.1192,313500.0
2015-05-08 11:55:00,47.73,47.8,47.72,47.78,466300.0,41.1192,41.1795,41.1106,41.1623,466300.0
2015-05-08 12:00:00,47.77,47.83,47.76,47.79,353500.0,41.1537,41.2054,41.1451,41.1709,353500.0
2015-05-08 12:05:00,47.79,47.8,47.73,47.74,243200.0,41.1709,41.1795,41.1192,41.1279,243200.0
2015-05-08 12:10:00,47.74,47.75,47.67,47.7,133300.0,41.1279,41.1365,41.0675,41.0934,133300.0
2015-05-08 12:15:00,47.7,47.73,47.68,47.71,127100.0,41.0934,41.1192,41.0762,41.102,127100.0
2015-05-08 12:20:00,47.7,47.71,47.65,47.65,174400.0,41.0934,41.102,41.0503,41.0503,174400.0
2015-05-08 12:25:00,47.66,47.7,47.63,47.68,236200.0,41.0589,41.0934,41.0331,41.0762,236200.0
2015-05-08 12:30:00,47.69,47.72,47.67,47.69,247700.0,41.0848,41.1106,41.0675,41.0848,247700.0
2015-05-08 12:35:00,47.68,47.71,47.64,47.65,228300.0,41.0762,41.102,41.0417,41.0503,228300.0
2015-05-08 12:40:00,47.65,47.71,47.64,47.69,172600.0,41.0503,41.102,41.0417,41.0848,172600.0
2015-05-08 12:45:00,47.69,47.69,47.65,47.69,313800.0,41.0848,41.0848,41.0503,41.0848,313800.0
2015-05-08 12:50:00,47.69,47.73,47.68,47.71,145300.0,41.0848,41.1192,41.0762,41.102,145300.0
2015-05-08 12:55:00,47.7,47.71,47.68,47.71,132400.0,41.0934,41.102,41.0762,41.102,132400.0
2015-05-08 13:00:00,47.71,47.71,47.68,47.69,101600.0,41.102,41.102,41.0762,41.0848,101600.0
2015-05-08 13:05:00,47.68,47.71,47.67,47.69,168400.0,41.0762,41.102,41.0675,41.0848,168400.0
2015-05-08 13:10:00,47.68,47.73,47.68,47.72,256000.0,41.0762,41.1192,41.0762,41.1106,256000.0
2015-05-08 13:15:00,47.72,47.73,47.68,47.7,164700.0,41.1106,41.1192,41.0762,41.0934,164700.0
2015-05-08 13:20:00,47.71,47.72,47.69,47.69,203700.0,41.102,41.1106,41.0848,41.0848,203700.0
2015-05-08 13:25:00,47.7,47.72,47.69,47.71,310300.0,41.0934,41.1106,41.0848,41.102,310300.0
2015-05-08 13:30:00,47.7,47.75,47.7,47.73,148500.0,41.0934,41.1365,41.0934,41.1192,148500.0
2015-05-08 13:35:00,47.73,47.78,47.71,47.73,189600.0,41.1192,41.1623,41.102,41.1192,189600.0
2015-05-08 13:40:00,47.73,47.76,47.72,47.75,179900.0,41.1192,41.1451,41.1106,41.1365,179900.0
2015-05-08 13:45:00,47.75,47.76,47.73,47.75,116100.0,41.1365,41.1451,41.1192,41.1365,116100.0
2015-05-08 13:50:00,47.74,47.76,47.69,47.71,282100.0,41.1279,41.1451,41.0848,41.102,282100.0
2015-05-08 13:55:00,47.71,47.73,47.7,47.72,113400.0,41.102,41.1192,41.0934,41.1106,113400.0
2015-05-08 14:00:00,47.71,47.73,47.7,47.73,256100.0,41.102,41.1192,41.0934,41.1192,256100.0
2015-05-08 14:05:00,47.73,47.74,47.7,47.71,192900.0,41.1192,41.1279,41.0934,41.102,192900.0
2015-05-08 14:10:00,47.71,47.73,47.7,47.72,195600.0,41.102,41.1192,41.0934,41.1106,195600.0
2015-05-08 14:15:00,47.72,47.73,47.71,47.72,151900.0,41.1106,41.1192,41.102,41.1106,151900.0
2015-05-08 14:20:00,47.72,47.73,47.69,47.71,322500.0,41.1106,41.1192,41.0848,41.102,322500.0
2015-05-08 14:25:00,47.71,47.71,47.7,47.7,76700.0,41.102,41.102,41.0934,41.0934,76700.0
2015-05-08 14:30:00,47.7,47.71,47.66,47.66,390500.0,41.0934,41.102,41.0589,41.0589,390500.0
2015-05-08 14:35:00,47.66,47.69,47.63,47.69,212500.0,41.0589,41.0848,41.0331,41.0848,212500.0
2015-05-08 14:40:00,47.69,47.73,47.68,47.7,301500.0,41.0848,41.1192,41.0762,41.0934,301500.0
2015-05-08 14:45:00,47.7,47.74,47.69,47.73,198900.0,41.0934,41.1279,41.0848,41.1192,198900.0
2015-05-08 14:50:00,47.73,47.74,47.71,47.73,174100.0,41.1192,41.1279,41.102,41.1192,174100.0
2015-05-08 14:55:00,47.73,47.74,47.67,47.73,256100.0,41.1192,41.1279,41.0675,41.1192,256100.0
2015-05-08 15:00:00,47.72,47.73,47.7,47.71,169800.0,41.1106,41.1192,41.0934,41.102,169800.0
2015-05-08 15:05:00,47.72,47.73,47.7,47.73,226200.0,41.1106,41.1192,41.0934,41.1192,226200.0
2015-05-08 15:10:00,47.72,47.74,47.7,47.73,298500.0,41.1106,41.1279,41.0934,41.1192,298500.0
2015-05-08 15:15:00,47.73,47.75,47.71,47.71,251600.0,41.1192,41.1365,41.102,41.102,251600.0
2015-05-08 15:20:00,47.72,47.74,47.69,47.7,241900.0,41.1106,41.1279,41.0848,41.0934,241900.0
2015-05-08 15:25:00,47.69,47.7,47.66,47.68,273500.0,41.0848,41.0934,41.0589,41.0762,273500.0
2015-05-08 15:30:00,47.68,47.8,47.67,47.8,408700.0,41.0762,41.1795,41.0675,41.1795,408700.0
2015-05-08 15:35:00,47.79,47.84,47.75,47.77,349700.0,41.1709,41.214,41.1365,41.1537,349700.0
2015-05-08 15:40:00,47.77,47.82,47.75,47.79,436500.0,41.1537,41.1968,41.1365,41.1709,436500.0
2015-05-08 15:45:00,47.79,47.79,47.77,47.78,416500.0,41.1709,41.1709,41.1537,41.1623,416500.0
2015-05-08 15:50:00,47.78,47.83,47.74,47.83,766600.0,41.1623,41.2054,41.1279,41.2054,766600.0
2015-05-08 15:55:00,47.83,47.83,47.71,47.72,1604400.0,41.2054,41.2054,41.102,41.1106,1604400.0
2015-05-11 09:30:00,47.55,47.91,47.52,47.81,927400.0,40.9642,41.2743,40.9383,41.1882,927400.0
2015-05-11 09:35:00,47.8,47.86,47.78,47.83,380300.0,41.1795,41.2312,41.1623,41.2054,380300.0
2015-05-11 09:40:00,47.83,47.89,47.74,47.74,487900.0,41.2054,41.2571,41.1279,41.1279,487900.0
2015-05-11 09:45:00,47.74,47.87,47.74,47.78,440900.0,41.1279,41.2398,41.1279,41.1623,440900.0
2015-05-11 09:50:00,47.78,47.79,47.65,47.65,630400.0,41.1623,41.1709,41.0503,41.0503,630400.0
2015-05-11 09:55:00,47.65,47.69,47.6,47.67,436700.0,41.0503,41.0848,41.0072,41.0675,436700.0
2015-05-11 10:00:00,47.66,47.74,47.66,47.72,268300.0,41.0589,41.1279,41.0589,41.1106,268300.0
2015-05-11 10:05:00,47.72,47.82,47.71,47.82,364700.0,41.1106,41.1968,41.102,41.1968,364700.0
2015-05-11 10:10:00,47.83,47.84,47.79,47.81,206800.0,41.2054,41.214,41.1709,41.1882,206800.0
2015-05-11 10:15:00,47.81,47.85,47.78,47.82,253400.0,41.1882,41.2226,41.1623,41.1968,253400.0
2015-05-11 10:20:00,47.82,47.85,47.8,47.82,164000.0,41.1968,41.2226,41.1795,41.1968,164000.0
2015-05-11 10:25:00,47.82,47.82,47.75,47.78,210400.0,41.1968,41.1968,41.1365,41.1623,210400.0
2015-05-11 10:30:00,47.78,47.79,47.62,47.69,392600.0,41.1623,41.1709,41.0245,41.0848,392600.0
2015-05-11 10:35:00,47.69,47.7,47.64,47.69,193200.0,41.0848,41.0934,41.0417,41.0848,193200.0
2015-05-11 10:40:00,47.7,47.73,47.66,47.7,149200.0,41.0934,41.1192,41.0589,41.0934,149200.0
2015-05-11 10:45:00,47.71,47.74,47.67,47.68,154000.0,41.102,41.1279,41.0675,41.0762,154000.0
2015-05-11 10:50:00,47.68,47.7,47.62,47.63,327900.0,41.0762,41.0934,41.0245,41.0331,327900.0
2015-05-11 10:55:00,47.63,47.66,47.6,47.63,196700.0,41.0331,41.0589,41.0072,41.0331,196700.0
2015-05-11 11:00:00,47.62,47.64,47.52,47.57,314000.0,41.0245,41.0417,40.9383,40.9814,314000.0
2015-05-11 11:05:00,47.56,47.63,47.54,47.63,140100.0,40.9728,41.0331,40.9556,41.0331,140100.0
2015-05-11 11:10:00,47.63,47.72,47.63,47.67,249700.0,41.0331,41.1106,41.0331,41.0675,249700.0
2015-05-11 11:15:00,47.66,47.67,47.64,47.66,84100.0,41.0589,41.0675,41.0417,41.0589,84100.0
2015-05-11 11:20:00,47.66,47.66,47.61,47.63,134900.0,41.0589,41.0589,41.0159,41.0331,134900.0
2015-05-11 11:25:00,47.63,47.65,47.59,47.61,115300.0,41.0331,41.0503,40.9986,41.0159,115300.0
2015-05-11 11:30:00,47.61,47.63,47.57,47.58,118500.0,41.0159,41.0331,40.9814,40.99,118500.0
2015-05-11 11:35:00,47.58,47.64,47.52,47.64,199900.0,40.99,41.0417,40.9383,41.0417,199900.0
2015-05-11 11:40:00,47.63,47.68,47.62,47.63,222300.0,41.0331,41.0762,41.0245,41.0331,222300.0
2015-05-11 11:45:00,47.63,47.67,47.63,47.66,91800.0,41.0331,41.0675,41.0331,41.0589,91800.0
2015-05-11 11:50:00,47.65,47.71,47.64,47.69,114800.0,41.0503,41.102,41.0417,41.0848,114800.0
2015-05-11 11:55:00,47.69,47.75,47.67,47.73,218400.0,41.0848,41.1365,41.0675,41.1192,218400.0
2015-05-11 12:00:00,47.73,47.74,47.61,47.64,243900.0,41.1192,41.1279,41.0159,41.0417,243900.0
2015-05-11 12:05:00,47.64,47.64,47.55,47.61,308800.0,41.0417,41.0417,40.9642,41.0159,308800.0
2015-05-11 12:10:00,47.62,47.67,47.59,47.64,172700.0,41.0245,41.0675,40.9986,41.0417,172700.0
2015-05-11 12:15:00,47.64,47.66,47.6,47.65,146100.0,41.0417,41.0589,41.0072,41.0503,146100.0
2015-05-11 12:20:00,47.65,47.65,47.57,47.64,249700.0,41.0503,41.0503,40.9814,41.0417,249700.0
2015-05-11 12:25:00,47.64,47.66,47.62,47.65,164800.0,41.0417,41.0589,41.0245,41.0503,164800.0
2015-05-11 12:30:00,47.66,47.66,47.62,47.62,113100.0,41.0589,41.0589,41.0245,41.0245,113100.0
2015-05-11 12:35:00,47.63,47.67,47.6,47.62,135700.0,41.0331,41.0675,41.0072,41.0245,135700.0
2015-05-11 12:40:00,47.62,47.63,47.56,47.56,130900.0,41.0245,41.0331,40.9728,40.9728,130900.0
2015-05-11 12:45:00,47.57,47.58,47.52,47.55,190800.0,40.9814,40.99,40.9383,40.9642,190800.0
2015-05-11 12:50:00,47.55,47.62,47.55,47.6,109100.0,40.9642,41.0245,40.9642,41.0072,109100.0
2015-05-11 12:55:00,47.59,47.64,47.59,47.63,190900.0,40.9986,41.0417,40.9986,41.0331,190900.0
2015-05-11 13:00:00,47.63,47.66,47.61,47.65,191200.0,41.0331,41.0589,41.0159,41.0503,191200.0
2015-05-11 13:05:00,47.64,47.7,47.64,47.7,162100.0,41.0417,41.0934,41.0417,41.0934,162100.0
2015-05-11 13:10:00,47.7,47.71,47.68,47.7,139600.0,41.0934,41.102,41.0762,41.0934,139600.0
2015-05-11 13:15:00,47.69,47.71,47.67,47.69,117600.0,41.0848,41.102,41.0675,41.0848,117600.0
2015-05-11 13:20:00,47.68,47.7,47.67,47.68,100200.0,41.0762,41.0934,41.0675,41.0762,100200.0
2015-05-11 13:25:00,47.68,47.68,47.64,47.66,112300.0,41.0762,41.0762,41.0417,41.0589,112300.0
2015-05-11 13:30:00,47.66,47.68,47.63,47.65,116900.0,41.0589,41.0762,41.0331,41.0503,116900.0
2015-05-11 13:35:00,47.65,47.68,47.65,47.67,96900.0,41.0503,41.0762,41.0503,41.0675,96900.0
2015-05-11 13:40:00,47.67,47.68,47.63,47.64,76500.0,41.0675,41.0762,41.0331,41.0417,76500.0
2015-05-11 13:45:00,47.64,47.65,47.59,47.62,125200.0,41.0417,41.0503,40.9986,41.0245,125200.0
2015-05-11 13:50:00,47.62,47.66,47.6,47.64,118600.0,41.0245,41.0589,41.0072,41.0417,118600.0
2015-05-11 13:55:00,47.64,47.64,47.58,47.59,88400.0,41.0417,41.0417,40.99,40.9986,88400.0
2015-05-11 14:00:00,47.58,47.62,47.56,47.61,180500.0,40.99,41.0245,40.9728,41.0159,180500.0
2015-05-11 14:05:00,47.61,47.64,47.55,47.57,179700.0,41.0159,41.0417,40.9642,40.9814,179700.0
2015-05-11 14:10:00,47.57,47.58,47.53,47.54,108600.0,40.9814,40.99,40.9469,40.9556,108600.0
2015-05-11 14:15:00,47.54,47.56,47.48,47.54,205800.0,40.9556,40.9728,40.9039,40.9556,205800.0
2015-05-11 14:20:00,47.54,47.59,47.54,47.57,127600.0,40.9556,40.9986,40.9556,40.9814,127600.0
2015-05-11 14:25:00,47.57,47.58,47.53,47.57,128600.0,40.9814,40.99,40.9469,40.9814,128600.0
2015-05-11 14:30:00,47.57,47.59,47.55,47.59,84600.0,40.9814,40.9986,40.9642,40.9986,84600.0
2015-05-11 14:35:00,47.59,47.59,47.51,47.56,267400.0,40.9986,40.9986,40.9297,40.9728,267400.0
2015-05-11 14:40:00,47.56,47.6,47.55,47.56,112200.0,40.9728,41.0072,40.9642,40.9728,112200.0
2015-05-11 14:45:00,47.57,47.59,47.56,47.58,91300.0,40.9814,40.9986,40.9728,40.99,91300.0
2015-05-11 14:50:00,47.57,47.59,47.51,47.52,201200.0,40.9814,40.9986,40.9297,40.9383,201200.0
2015-05-11 14:55:00,47.53,47.53,47.49,47.53,191900.0,40.9469,40.9469,40.9125,40.9469,191900.0
2015-05-11 15:00:00,47.52,47.52,47.4,47.43,434000.0,40.9383,40.9383,40.8349,40.8608,434000.0
2015-05-11 15:05:00,47.42,47.46,47.4,47.46,199200.0,40.8522,40.8866,40.8349,40.8866,199200.0
2015-05-11 15:10:00,47.45,47.49,47.45,47.49,186700.0,40.878,40.9125,40.878,40.9125,186700.0
2015-05-11 15:15:00,47.48,47.5,47.46,47.5,194100.0,40.9039,40.9211,40.8866,40.9211,194100.0
2015-05-11 15:20:00,47.5,47.51,47.48,47.49,169700.0,40.9211,40.9297,40.9039,40.9125,169700.0
2015-05-11 15:25:00,47.49,47.5,47.46,47.48,192100.0,40.9125,40.9211,40.8866,40.9039,192100.0
2015-05-11 15:30:00,47.49,47.5,47.43,47.45,204200.0,40.9125,40.9211,40.8608,40.878,204200.0
2015-05-11 15:35:00,47.45,47.48,47.44,47.48,235800.0,40.878,40.9039,40.8694,40.9039,235800.0
2015-05-11 15:40:00,47.48,47.5,47.47,47.5,188700.0,40.9039,40.9211,40.8952,40.9211,188700.0
2015-05-11 15:45:00,47.5,47.5,47.38,47.4,331900.0,40.9211,40.9211,40.8177,40.8349,331900.0
2015-05-11 15:50:00,47.4,47.45,47.38,47.45,353600.0,40.8349,40.878,40.8177,40.878,353600.0
2015-05-11 15:55:00,47.45,47.46,47.37,47.37,697400.0,40.878,40.8866,40.8091,40.8091,697400.0
2015-05-12 09:30:00,46.85,47.0,46.62,46.67,1299900.0,40.3611,40.4903,40.163,40.2061,1299900.0
2015-05-12 09:35:00,46.66,46.73,46.61,46.67,631100.0,40.1974,40.2577,40.1544,40.2061,631100.0
2015-05-12 09:40:00,46.67,46.71,46.46,46.48,531900.0,40.2061,40.2405,40.0251,40.0424,531900.0
2015-05-12 09:45:00,46.49,46.62,46.42,46.57,746200.0,40.051,40.163,39.9907,40.1199,746200.0
2015-05-12 09:50:00,46.56,46.68,46.54,46.61,738700.0,40.1113,40.2147,40.0941,40.1544,738700.0
2015-05-12 09:55:00,46.62,46.63,46.56,46.58,408900.0,40.163,40.1716,40.1113,40.1285,408900.0
2015-05-12 10:00:00,46.58,46.6,46.5,46.51,471100.0,40.1285,40.1457,40.0596,40.0682,471100.0
2015-05-12 10:05:00,46.52,46.62,46.5,46.61,493500.0,40.0768,40.163,40.0596,40.1544,493500.0
2015-05-12 10:10:00,46.61,46.63,46.53,46.57,380900.0,40.1544,40.1716,40.0854,40.1199,380900.0
2015-05-12 10:15:00,46.56,46.64,46.53,46.59,443200.0,40.1113,40.1802,40.0854,40.1371,443200.0
2015-05-12 10:20:00,46.59,46.63,46.55,46.61,314900.0,40.1371,40.1716,40.1027,40.1544,314900.0
2015-05-12 10:25:00,46.61,46.72,46.6,46.64,291600.0,40.1544,40.2491,40.1457,40.1802,291600.0
2015-05-12 10:30:00,46.64,46.81,46.63,46.8,321500.0,40.1802,40.3267,40.1716,40.318,321500.0
2015-05-12 10:35:00,46.79,46.87,46.73,46.87,373500.0,40.3094,40.3784,40.2577,40.3784,373500.0
2015-05-12 10:40:00,46.86,46.98,46.85,46.92,458300.0,40.3697,40.4731,40.3611,40.4214,458300.0
2015-05-12 10:45:00,46.93,47.03,46.92,46.95,529700.0,40.43,40.5162,40.4214,40.4473,529700.0
2015-05-12 10:50:00,46.95,47.0,46.95,46.96,216800.0,40.4473,40.4903,40.4473,40.4559,216800.0
2015-05-12 10:55:00,46.97,47.0,46.93,46.99,271000.0,40.4645,40.4903,40.43,40.4817,271000.0
2015-05-12 11:00:00,46.99,47.14,46.99,47.13,357900.0,40.4817,40.611,40.4817,40.6023,357900.0
2015-05-12 11:05:00,47.13,47.24,47.13,47.17,413000.0,40.6023,40.6971,40.6023,40.6368,413000.0
2015-05-12 11:10:00,47.17,47.21,47.15,47.16,235700.0,40.6368,40.6713,40.6196,40.6282,235700.0
2015-05-12 11:15:00,47.17,47.19,47.12,47.19,278400.0,40.6368,40.654,40.5937,40.654,278400.0
2015-05-12 11:20:00,47.19,47.29,47.18,47.25,237800.0,40.654,40.7402,40.6454,40.7057,237800.0
2015-05-12 11:25:00,47.25,47.27,47.22,47.23,195800.0,40.7057,40.723,40.6799,40.6885,195800.0
2015-05-12 11:30:00,47.23,47.32,47.22,47.29,186500.0,40.6885,40.766,40.6799,40.7402,186500.0
2015-05-12 11:35:00,47.3,47.32,47.25,47.28,213300.0,40.7488,40.766,40.7057,40.7316,213300.0
2015-05-12 11:40:00,47.27,47.34,47.26,47.33,176900.0,40.723,40.7833,40.7143,40.7746,176900.0
2015-05-12 11:45:00,47.34,47.39,47.32,47.38,257300.0,40.7833,40.8263,40.766,40.8177,257300.0
2015-05-12 11:50:00,47.39,47.39,47.32,47.38,117900.0,40.8263,40.8263,40.766,40.8177,117900.0
2015-05-12 11:55:00,47.39,47.45,47.34,47.34,205800.0,40.8263,40.878,40.7833,40.7833,205800.0
2015-05-12 12:00:00,47.34,47.37,47.29,47.31,118900.0,40.7833,40.8091,40.7402,40.7574,118900.0
2015-05-12 12:05:00,47.32,47.34,47.26,47.28,230700.0,40.766,40.7833,40.7143,40.7316,230700.0
2015-05-12 12:10:00,47.28,47.29,47.22,47.29,138400.0,40.7316,40.7402,40.6799,40.7402,138400.0
2015-05-12 12:15:00,47.29,47.3,47.26,47.28,109100.0,40.7402,40.7488,40.7143,40.7316,109100.0
2015-05-12 12:20:00,47.28,47.28,47.25,47.26,101000.0,40.7316,40.7316,40.7057,40.7143,101000.0
2015-05-12 12:25:00,47.26,47.28,47.23,47.25,146100.0,40.7143,40.7316,40.6885,40.7057,146100.0
2015-05-12 12:30:00,47.25,47.3,47.24,47.29,69300.0,40.7057,40.7488,40.6971,40.7402,69300.0
2015-05-12 12:35:00,47.29,47.4,47.28,47.36,146300.0,40.7402,40.8349,40.7316,40.8005,146300.0
2015-05-12 12:40:00,47.36,47.38,47.33,47.36,213500.0,40.8005,40.8177,40.7746,40.8005,213500.0
2015-05-12 12:45:00,47.37,47.38,47.35,47.37,79600.0,40.8091,40.8177,40.7919,40.8091,79600.0
2015-05-12 12:50:00,47.37,47.46,47.36,47.46,236100.0,40.8091,40.8866,40.8005,40.8866,236100.0
2015-05-12 12:55:00,47.45,47.49,47.43,47.47,427200.0,40.878,40.9125,40.8608,40.8952,427200.0
2015-05-12 13:00:00,47.47,47.49,47.43,47.43,164900.0,40.8952,40.9125,40.8608,40.8608,164900.0
2015-05-12 13:05:00,47.43,47.5,47.42,47.49,174600.0,40.8608,40.9211,40.8522,40.9125,174600.0
2015-05-12 13:10:00,47.49,47.6,47.49,47.59,356300.0,40.9125,41.0072,40.9125,40.9986,356300.0
2015-05-12 13:15:00,47.59,47.61,47.48,47.51,220900.0,40.9986,41.0159,40.9039,40.9297,220900.0
2015-05-12 13:20:00,47.52,47.59,47.5,47.58,223700.0,40.9383,40.9986,40.9211,40.99,223700.0
2015-05-12 13:25:00,47.58,47.58,47.51,47.51,154700.0,40.99,40.99,40.9297,40.9297,154700.0
2015-05-12 13:30:00,47.52,47.53,47.48,47.48,182200.0,40.9383,40.9469,40.9039,40.9039,182200.0
2015-05-12 13:35:00,47.49,47.5,47.42,47.48,161100.0,40.9125,40.9211,40.8522,40.9039,161100.0
2015-05-12 13:40:00,47.48,47.48,47.41,47.43,153600.0,40.9039,40.9039,40.8436,40.8608,153600.0
2015-05-12 13:45:00,47.43,47.43,47.4,47.41,128300.0,40.8608,40.8608,40.8349,40.8436,128300.0
2015-05-12 13:50:00,47.41,47.44,47.36,47.39,138100.0,40.8436,40.8694,40.8005,40.8263,138100.0
2015-05-12 13:55:00,47.4,47.49,47.39,47.48,283100.0,40.8349,40.9125,40.8263,40.9039,283100.0
2015-05-12 14:00:00,47.49,47.52,47.46,47.51,198800.0,40.9125,40.9383,40.8866,40.9297,198800.0
2015-05-12 14:05:00,47.51,47.53,47.5,47.5,135300.0,40.9297,40.9469,40.9211,40.9211,135300.0
2015-05-12 14:10:00,47.51,47.52,47.46,47.5,307300.0,40.9297,40.9383,40.8866,40.9211,307300.0
2015-05-12 14:15:00,47.49,47.5,47.45,47.48,207600.0,40.9125,40.9211,40.878,40.9039,207600.0
2015-05-12 14:20:00,47.48,47.56,47.47,47.53,144600.0,40.9039,40.9728,40.8952,40.9469,144600.0
2015-05-12 14:25:00,47.54,47.62,47.52,47.61,240800.0,40.9556,41.0245,40.9383,41.0159,240800.0
2015-05-12 14:30:00,47.61,47.67,47.61,47.63,212100.0,41.0159,41.0675,41.0159,41.0331,212100.0
2015-05-12 14:35:00,47.63,47.68,47.62,47.64,254400.0,41.0331,41.0762,41.0245,41.0417,254400.0
2015-05-12 14:40:00,47.64,47.66,47.57,47.61,388400.0,41.0417,41.0589,40.9814,41.0159,388400.0
2015-05-12 14:45:00,47.61,47.64,47.58,47.61,163500.0,41.0159,41.0417,40.99,41.0159,163500.0
2015-05-12 14:50:00,47.61,47.61,47.57,47.58,162000.0,41.0159,41.0159,40.9814,40.99,162000.0
2015-05-12 14:55:00,47.58,47.59,47.48,47.53,377000.0,40.99,40.9986,40.9039,40.9469,377000.0
2015-05-12 15:00:00,47.54,47.55,47.5,47.53,194000.0,40.9556,40.9642,40.9211,40.9469,194000.0
2015-05-12 15:05:00,47.53,47.55,47.48,47.54,210900.0,40.9469,40.9642,40.9039,40.9556,210900.0
2015-05-12 15:10:00,47.53,47.57,47.5,47.52,350700.0,40.9469,40.9814,40.9211,40.9383,350700.0
2015-05-12 15:15:00,47.52,47.56,47.49,47.53,229200.0,40.9383,40.9728,40.9125,40.9469,229200.0
2015-05-12 15:20:00,47.53,47.56,47.51,47.51,158200.0,40.9469,40.9728,40.9297,40.9297,158200.0
2015-05-12 15:25:00,47.52,47.54,47.47,47.51,298600.0,40.9383,40.9556,40.8952,40.9297,298600.0
2015-05-12 15:30:00,47.51,47.55,47.47,47.49,280000.0,40.9297,40.9642,40.8952,40.9125,280000.0
2015-05-12 15:35:00,47.48,47.53,47.47,47.5,220700.0,40.9039,40.9469,40.8952,40.9211,220700.0
2015-05-12 15:40:00,47.5,47.52,47.46,47.48,272900.0,40.9211,40.9383,40.8866,40.9039,272900.0
2015-05-12 15:45:00,47.48,47.52,47.47,47.5,418400.0,40.9039,40.9383,40.8952,40.9211,418400.0
2015-05-12 15:50:00,47.5,47.51,47.42,47.45,632000.0,40.9211,40.9297,40.8522,40.878,632000.0
2015-05-12 15:55:00,47.45,47.46,47.32,47.36,1402800.0,40.878,40.8866,40.766,40.8005,1402800.0
2015-05-13 09:30:00,48.19,48.32,48.04,48.25,2182900.0,41.5155,41.6275,41.3863,41.5672,2182900.0
2015-05-13 09:35:00,48.25,48.29,48.13,48.15,882600.0,41.5672,41.6017,41.4638,41.4811,882600.0
2015-05-13 09:40:00,48.16,48.25,48.05,48.16,902300.0,41.4897,41.5672,41.3949,41.4897,902300.0
2015-05-13 09:45:00,48.16,48.2,48.1,48.15,567300.0,41.4897,41.5241,41.438,41.4811,567300.0
2015-05-13 09:50:00,48.16,48.2,48.05,48.05,731700.0,41.4897,41.5241,41.3949,41.3949,731700.0
2015-05-13 09:55:00,48.06,48.14,48.04,48.08,876900.0,41.4035,41.4725,41.3863,41.4208,876900.0
2015-05-13 10:00:00,48.08,48.11,48.04,48.11,493600.0,41.4208,41.4466,41.3863,41.4466,493600.0
2015-05-13 10:05:00,48.11,48.18,48.08,48.16,496100.0,41.4466,41.5069,41.4208,41.4897,496100.0
2015-05-13 10:10:00,48.16,48.22,48.15,48.19,467500.0,41.4897,41.5414,41.4811,41.5155,467500.0
2015-05-13 10:15:00,48.19,48.22,48.17,48.18,340800.0,41.5155,41.5414,41.4983,41.5069,340800.0
2015-05-13 10:20:00,48.18,48.23,48.15,48.22,307900.0,41.5069,41.55,41.4811,41.5414,307900.0
2015-05-13 10:25:00,48.21,48.22,48.16,48.16,262700.0,41.5328,41.5414,41.4897,41.4897,262700.0
2015-05-13 10:30:00,48.16,48.17,48.05,48.06,711900.0,41.4897,41.4983,41.3949,41.4035,711900.0
2015-05-13 10:35:00,48.05,48.06,47.9,47.94,684900.0,41.3949,41.4035,41.2657,41.3002,684900.0
2015-05-13 10:40:00,47.95,48.0,47.93,47.94,977700.0,41.3088,41.3518,41.2915,41.3002,977700.0
2015-05-13 10:45:00,47.94,47.99,47.84,47.95,424300.0,41.3002,41.3432,41.214,41.3088,424300.0
2015-05-13 10:50:00,47.95,48.08,47.93,48.05,441300.0,41.3088,41.4208,41.2915,41.3949,441300.0
2015-05-13 10:55:00,48.06,48.06,47.95,47.95,458800.0,41.4035,41.4035,41.3088,41.3088,458800.0
2015-05-13 11:00:00,47.95,48.0,47.86,47.95,620400.0,41.3088,41.3518,41.2312,41.3088,620400.0
2015-05-13 11:05:00,47.95,48.0,47.95,47.98,338100.0,41.3088,41.3518,41.3088,41.3346,338100.0
2015-05-13 11:10:00,47.98,48.0,47.89,47.94,486600.0,41.3346,41.3518,41.2571,41.3002,486600.0
2015-05-13 11:15:00,47.94,48.03,47.92,48.01,393900.0,41.3002,41.3777,41.2829,41.3605,393900.0
2015-05-13 11:20:00,48.01,48.01,47.93,47.94,301600.0,41.3605,41.3605,41.2915,41.3002,301600.0
2015-05-13 11:25:00,47.93,47.95,47.85,47.91,229800.0,41.2915,41.3088,41.2226,41.2743,229800.0
2015-05-13 11:30:00,47.91,48.01,47.84,48.0,336000.0,41.2743,41.3605,41.214,41.3518,336000.0
2015-05-13 11:35:00,48.0,48.01,47.95,47.99,212200.0,41.3518,41.3605,41.3088,41.3432,212200.0
2015-05-13 11:40:00,47.99,48.04,47.98,48.01,172100.0,41.3432,41.3863,41.3346,41.3605,172100.0
2015-05-13 11:45:00,48.01,48.07,48.0,48.01,157700.0,41.3605,41.4121,41.3518,41.3605,157700.0
2015-05-13 11:50:00,48.0,48.01,47.93,47.94,199300.0,41.3518,41.3605,41.2915,41.3002,199300.0
2015-05-13 11:55:00,47.95,47.99,47.94,47.98,160800.0,41.3088,41.3432,41.3002,41.3346,160800.0
2015-05-13 12:00:00,47.98,48.01,47.95,47.95,146200.0,41.3346,41.3605,41.3088,41.3088,146200.0
2015-05-13 12:05:00,47.96,47.97,47.93,47.94,136500.0,41.3174,41.326,41.2915,41.3002,136500.0
2015-05-13 12:10:00,47.94,47.97,47.91,47.92,109100.0,41.3002,41.326,41.2743,41.2829,109100.0
2015-05-13 12:15:00,47.93,47.97,47.92,47.96,179300.0,41.2915,41.326,41.2829,41.3174,179300.0
2015-05-13 12:20:00,47.97,47.98,47.92,47.92,169000.0,41.326,41.3346,41.2829,41.2829,169000.0
2015-05-13 12:25:00,47.92,47.94,47.87,47.88,223300.0,41.2829,41.3002,41.2398,41.2485,223300.0
2015-05-13 12:30:00,47.87,47.87,47.82,47.87,224300.0,41.2398,41.2398,41.1968,41.2398,224300.0
2015-05-13 12:35:00,47.87,47.89,47.82,47.84,279800.0,41.2398,41.2571,41.1968,41.214,279800.0
2015-05-13 12:40:00,47.84,47.87,47.82,47.84,145800.0,41.214,41.2398,41.1968,41.214,145800.0
2015-05-13 12:45:00,47.84,47.86,47.82,47.84,177900.0,41.214,41.2312,41.1968,41.214,177900.0
2015-05-13 12:50:00,47.84,47.86,47.83,47.84,164100.0,41.214,41.2312,41.2054,41.214,164100.0
2015-05-13 12:55:00,47.84,47.86,47.82,47.86,161800.0,41.214,41.2312,41.1968,41.2312,161800.0
2015-05-13 13:00:00,47.85,47.93,47.85,47.92,287600.0,41.2226,41.2915,41.2226,41.2829,287600.0
2015-05-13 13:05:00,47.93,48.01,47.92,47.99,319800.0,41.2915,41.3605,41.2829,41.3432,319800.0
2015-05-13 13:10:00,47.99,48.01,47.96,48.0,215600.0,41.3432,41.3605,41.3174,41.3518,215600.0
2015-05-13 13:15:00,48.01,48.01,47.95,47.98,176600.0,41.3605,41.3605,41.3088,41.3346,176600.0
2015-05-13 13:20:00,47.98,47.98,47.9,47.95,203700.0,41.3346,41.3346,41.2657,41.3088,203700.0
2015-05-13 13:25:00,47.95,47.96,47.92,47.94,108700.0,41.3088,41.3174,41.2829,41.3002,108700.0
2015-05-13 13:30:00,47.94,47.99,47.94,47.95,96100.0,41.3002,41.3432,41.3002,41.3088,96100.0
2015-05-13 13:35:00,47.95,47.97,47.95,47.96,99100.0,41.3088,41.326,41.3088,41.3174,99100.0
2015-05-13 13:40:00,47.96,47.97,47.95,47.96,111500.0,41.3174,41.326,41.3088,41.3174,111500.0
2015-05-13 13:45:00,47.96,47.97,47.94,47.95,180500.0,41.3174,41.326,41.3002,41.3088,180500.0
2015-05-13 13:50:00,47.95,47.97,47.94,47.96,163700.0,41.3088,41.326,41.3002,41.3174,163700.0
2015-05-13 13:55:00,47.96,47.98,47.95,47.96,80400.0,41.3174,41.3346,41.3088,41.3174,80400.0
2015-05-13 14:00:00,47.96,47.97,47.95,47.96,126500.0,41.3174,41.326,41.3088,41.3174,126500.0
2015-05-13 14:05:00,47.96,47.98,47.88,47.89,169700.0,41.3174,41.3346,41.2485,41.2571,169700.0
2015-05-13 14:10:00,47.9,47.9,47.85,47.87,198900.0,41.2657,41.2657,41.2226,41.2398,198900.0
2015-05-13 14:15:00,47.86,47.87,47.78,47.79,350000.0,41.2312,41.2398,41.1623,41.1709,350000.0
2015-05-13 14:20:00,47.78,47.79,47.74,47.75,245800.0,41.1623,41.1709,41.1279,41.1365,245800.0
2015-05-13 14:25:00,47.74,47.79,47.7,47.75,203100.0,41.1279,41.1709,41.0934,41.1365,203100.0
2015-05-13 14:30:00,47.74,47.78,47.7,47.74,564900.0,41.1279,41.1623,41.0934,41.1279,564900.0
2015-05-13 14:35:00,47.74,47.78,47.73,47.73,244000.0,41.1279,41.1623,41.1192,41.1192,244000.0
2015-05-13 14:40:00,47.73,47.76,47.72,47.76,170600.0,41.1192,41.1451,41.1106,41.1451,170600.0
2015-05-13 14:45:00,47.76,47.81,47.72,47.76,237900.0,41.1451,41.1882,41.1106,41.1451,237900.0
2015-05-13 14:50:00,47.76,47.77,47.71,47.73,321300.0,41.1451,41.1537,41.102,41.1192,321300.0
2015-05-13 14:55:00,47.72,47.74,47.71,47.74,225600.0,41.1106,41.1279,41.102,41.1279,225600.0
2015-05-13 15:00:00,47.74,47.81,47.73,47.77,244200.0,41.1279,41.1882,41.1192,41.1537,244200.0
2015-05-13 15:05:00,47.78,47.81,47.75,47.79,199900.0,41.1623,41.1882,41.1365,41.1709,199900.0
2015-05-13 15:10:00,47.79,47.79,47.7,47.71,205600.0,41.1709,41.1709,41.0934,41.102,205600.0
2015-05-13 15:15:00,47.71,47.75,47.69,47.7,236000.0,41.102,41.1365,41.0848,41.0934,236000.0
2015-05-13 15:20:00,47.7,47.7,47.61,47.68,364100.0,41.0934,41.0934,41.0159,41.0762,364100.0
2015-05-13 15:25:00,47.67,47.7,47.65,47.66,258200.0,41.0675,41.0934,41.0503,41.0589,258200.0
2015-05-13 15:30:00,47.66,47.68,47.62,47.65,459300.0,41.0589,41.0762,41.0245,41.0503,459300.0
2015-05-13 15:35:00,47.65,47.65,47.58,47.6,330200.0,41.0503,41.0503,40.99,41.0072,330200.0
2015-05-13 15:40:00,47.6,47.68,47.6,47.64,329000.0,41.0072,41.0762,41.0072,41.0417,329000.0
2015-05-13 15:45:00,47.63,47.67,47.62,47.62,294900.0,41.0331,41.0675,41.0245,41.0245,294900.0
2015-05-13 15:50:00,47.61,47.63,47.57,47.62,1006400.0,41.0159,41.0331,40.9814,41.0245,1006400.0
2015-05-13 15:55:00,47.62,47.65,47.61,47.63,1146000.0,41.0245,41.0503,41.0159,41.0331,1146000.0
2015-05-14 09:30:00,48.03,48.28,48.03,48.23,934000.0,41.3777,41.5931,41.3777,41.55,934000.0
2015-05-14 09:35:00,48.23,48.36,48.14,48.3,556400.0,41.55,41.662,41.4725,41.6103,556400.0
2015-05-14 09:40:00,48.3,48.33,48.23,48.27,562500.0,41.6103,41.6361,41.55,41.5844,562500.0
2015-05-14 09:45:00,48.27,48.35,48.23,48.31,700200.0,41.5844,41.6534,41.55,41.6189,700200.0
2015-05-14 09:50:00,48.3,48.47,48.3,48.44,570700.0,41.6103,41.7567,41.6103,41.7309,570700.0
2015-05-14 09:55:00,48.45,48.59,48.43,48.51,918800.0,41.7395,41.8601,41.7223,41.7912,918800.0
2015-05-14 10:00:00,48.51,48.58,48.47,48.58,399800.0,41.7912,41.8515,41.7567,41.8515,399800.0
2015-05-14 10:05:00,48.58,48.74,48.56,48.69,668000.0,41.8515,41.9894,41.8343,41.9463,668000.0
2015-05-14 10:10:00,48.68,48.82,48.65,48.77,947800.0,41.9377,42.0583,41.9118,42.0152,947800.0
2015-05-14 10:15:00,48.77,48.8,48.69,48.7,480000.0,42.0152,42.041,41.9463,41.9549,480000.0
2015-05-14 10:20:00,48.7,48.78,48.7,48.77,397000.0,41.9549,42.0238,41.9549,42.0152,397000.0
2015-05-14 10:25:00,48.78,48.82,48.75,48.77,730400.0,42.0238,42.0583,41.998,42.0152,730400.0
2015-05-14 10:30:00,48.78,48.81,48.74,48.77,375200.0,42.0238,42.0497,41.9894,42.0152,375200.0
2015-05-14 10:35:00,48.78,48.8,48.72,48.74,378400.0,42.0238,42.041,41.9721,41.9894,378400.0
2015-05-14 10:40:00,48.75,48.75,48.65,48.67,381500.0,41.998,41.998,41.9118,41.929,381500.0
2015-05-14 10:45:00,48.66,48.67,48.59,48.59,379800.0,41.9204,41.929,41.8601,41.8601,379800.0
2015-05-14 10:50:00,48.6,48.67,48.58,48.63,461200.0,41.8687,41.929,41.8515,41.8946,461200.0
2015-05-14 10:55:00,48.63,48.64,48.6,48.62,225400.0,41.8946,41.9032,41.8687,41.886,225400.0
2015-05-14 11:00:00,48.62,48.7,48.61,48.65,443200.0,41.886,41.9549,41.8774,41.9118,443200.0
2015-05-14 11:05:00,48.65,48.65,48.61,48.62,279600.0,41.9118,41.9118,41.8774,41.886,279600.0
2015-05-14 11:10:00,48.62,48.63,48.6,48.61,386100.0,41.886,41.8946,41.8687,41.8774,386100.0
2015-05-14 11:15:00,48.61,48.61,48.57,48.58,622700.0,41.8774,41.8774,41.8429,41.8515,622700.0
2015-05-14 11:20:00,48.58,48.6,48.55,48.58,267300.0,41.8515,41.8687,41.8257,41.8515,267300.0
2015-05-14 11:25:00,48.59,48.62,48.58,48.61,220100.0,41.8601,41.886,41.8515,41.8774,220100.0
2015-05-14 11:30:00,48.61,48.64,48.59,48.63,216400.0,41.8774,41.9032,41.8601,41.8946,216400.0
2015-05-14 11:35:00,48.63,48.67,48.62,48.63,206500.0,41.8946,41.929,41.886,41.8946,206500.0
2015-05-14 11:40:00,48.63,48.63,48.55,48.61,207600.0,41.8946,41.8946,41.8257,41.8774,207600.0
2015-05-14 11:45:00,48.6,48.62,48.56,48.56,208800.0,41.8687,41.886,41.8343,41.8343,208800.0
2015-05-14 11:50:00,48.57,48.6,48.56,48.6,258100.0,41.8429,41.8687,41.8343,41.8687,258100.0
2015-05-14 11:55:00,48.6,48.64,48.59,48.63,282300.0,41.8687,41.9032,41.8601,41.8946,282300.0
2015-05-14 12:00:00,48.63,48.64,48.61,48.64,289700.0,41.8946,41.9032,41.8774,41.9032,289700.0
2015-05-14 12:05:00,48.63,48.64,48.59,48.63,179300.0,41.8946,41.9032,41.8601,41.8946,179300.0
2015-05-14 12:10:00,48.63,48.67,48.62,48.63,228800.0,41.8946,41.929,41.886,41.8946,228800.0
2015-05-14 12:15:00,48.64,48.64,48.59,48.63,188600.0,41.9032,41.9032,41.8601,41.8946,188600.0
2015-05-14 12:20:00,48.63,48.68,48.62,48.66,241100.0,41.8946,41.9377,41.886,41.9204,241100.0
2015-05-14 12:25:00,48.66,48.7,48.65,48.68,155800.0,41.9204,41.9549,41.9118,41.9377,155800.0
2015-05-14 12:30:00,48.69,48.73,48.67,48.67,224600.0,41.9463,41.9807,41.929,41.929,224600.0
2015-05-14 12:35:00,48.68,48.69,48.65,48.65,117300.0,41.9377,41.9463,41.9118,41.9118,117300.0
2015-05-14 12:40:00,48.66,48.66,48.61,48.62,163400.0,41.9204,41.9204,41.8774,41.886,163400.0
2015-05-14 12:45:00,48.62,48.63,48.61,48.62,118200.0,41.886,41.8946,41.8774,41.886,118200.0
2015-05-14 12:50:00,48.62,48.65,48.61,48.62,199000.0,41.886,41.9118,41.8774,41.886,199000.0
2015-05-14 12:55:00,48.62,48.66,48.61,48.63,211300.0,41.886,41.9204,41.8774,41.8946,211300.0
2015-05-14 13:00:00,48.63,48.68,48.61,48.68,237300.0,41.8946,41.9377,41.8774,41.9377,237300.0
2015-05-14 13:05:00,48.67,48.68,48.64,48.68,157900.0,41.929,41.9377,41.9032,41.9377,157900.0
2015-05-14 13:10:00,48.68,48.71,48.66,48.71,163700.0,41.9377,41.9635,41.9204,41.9635,163700.0
2015-05-14 13:15:00,48.71,48.73,48.69,48.69,171800.0,41.9635,41.9807,41.9463,41.9463,171800.0
2015-05-14 13:20:00,48.69,48.74,48.68,48.73,124600.0,41.9463,41.9894,41.9377,41.9807,124600.0
2015-05-14 13:25:00,48.73,48.78,48.71,48.76,461900.0,41.9807,42.0238,41.9635,42.0066,461900.0
2015-05-14 13:30:00,48.76,48.79,48.75,48.78,567900.0,42.0066,42.0324,41.998,42.0238,567900.0
2015-05-14 13:35:00,48.79,48.8,48.72,48.73,338100.0,42.0324,42.041,41.9721,41.9807,338100.0
2015-05-14 13:40:00,48.73,48.76,48.69,48.7,223500.0,41.9807,42.0066,41.9463,41.9549,223500.0
2015-05-14 13:45:00,48.7,48.74,48.69,48.73,116800.0,41.9549,41.9894,41.9463,41.9807,116800.0
2015-05-14 13:50:00,48.74,48.76,48.73,48.76,141700.0,41.9894,42.0066,41.9807,42.0066,141700.0
2015-05-14 13:55:00,48.76,48.78,48.67,48.72,334100.0,42.0066,42.0238,41.929,41.9721,334100.0
2015-05-14 14:00:00,48.72,48.74,48.68,48.7,150000.0,41.9721,41.9894,41.9377,41.9549,150000.0
2015-05-14 14:05:00,48.7,48.73,48.68,48.72,139700.0,41.9549,41.9807,41.9377,41.9721,139700.0
2015-05-14 14:10:00,48.73,48.73,48.68,48.7,194900.0,41.9807,41.9807,41.9377,41.9549,194900.0
2015-05-14 14:15:00,48.69,48.72,48.68,48.69,194200.0,41.9463,41.9721,41.9377,41.9463,194200.0
2015-05-14 14:20:00,48.69,48.71,48.68,48.7,136800.0,41.9463,41.9635,41.9377,41.9549,136800.0
2015-05-14 14:25:00,48.7,48.73,48.68,48.7,209100.0,41.9549,41.9807,41.9377,41.9549,209100.0
2015-05-14 14:30:00,48.69,48.72,48.69,48.7,146700.0,41.9463,41.9721,41.9463,41.9549,146700.0
2015-05-14 14:35:00,48.7,48.71,48.64,48.66,227100.0,41.9549,41.9635,41.9032,41.9204,227100.0
2015-05-14 14:40:00,48.66,48.67,48.62,48.62,188200.0,41.9204,41.929,41.886,41.886,188200.0
2015-05-14 14:45:00,48.63,48.63,48.6,48.6,138500.0,41.8946,41.8946,41.8687,41.8687,138500.0
2015-05-14 14:50:00,48.6,48.65,48.6,48.65,134000.0,41.8687,41.9118,41.8687,41.9118,134000.0
2015-05-14 14:55:00,48.65,48.66,48.61,48.65,353400.0,41.9118,41.9204,41.8774,41.9118,353400.0
2015-05-14 15:00:00,48.66,48.66,48.63,48.64,177500.0,41.9204,41.9204,41.8946,41.9032,177500.0
2015-05-14 15:05:00,48.64,48.68,48.63,48.68,173200.0,41.9032,41.9377,41.8946,41.9377,173200.0
2015-05-14 15:10:00,48.68,48.7,48.66,48.68,259800.0,41.9377,41.9549,41.9204,41.9377,259800.0
2015-05-14 15:15:00,48.68,48.7,48.66,48.67,209400.0,41.9377,41.9549,41.9204,41.929,209400.0
2015-05-14 15:20:00,48.67,48.68,48.66,48.67,170200.0,41.929,41.9377,41.9204,41.929,170200.0
2015-05-14 15:25:00,48.67,48.68,48.64,48.65,287600.0,41.929,41.9377,41.9032,41.9118,287600.0
2015-05-14 15:30:00,48.65,48.68,48.62,48.66,464300.0,41.9118,41.9377,41.886,41.9204,464300.0
2015-05-14 15:35:00,48.66,48.67,48.63,48.63,301000.0,41.9204,41.929,41.8946,41.8946,301000.0
2015-05-14 15:40:00,48.63,48.66,48.61,48.61,515900.0,41.8946,41.9204,41.8774,41.8774,515900.0
2015-05-14 15:45:00,48.62,48.67,48.6,48.65,501400.0,41.886,41.929,41.8687,41.9118,501400.0
2015-05-14 15:50:00,48.65,48.75,48.64,48.7,700700.0,41.9118,41.998,41.9032,41.9549,700700.0
2015-05-14 15:55:00,48.71,48.76,48.69,48.72,1390400.0,41.9635,42.0066,41.9463,41.9721,1390400.0
2015-05-15 09:30:00,48.92,48.92,48.68,48.68,3093600.0,42.1444,42.1444,41.9377,41.9377,3093600.0
2015-05-15 09:35:00,48.69,48.71,48.58,48.66,390500.0,41.9463,41.9635,41.8515,41.9204,390500.0
2015-05-15 09:40:00,48.66,48.66,48.45,48.47,424900.0,41.9204,41.9204,41.7395,41.7567,424900.0
2015-05-15 09:45:00,48.46,48.63,48.46,48.59,304200.0,41.7481,41.8946,41.7481,41.8601,304200.0
2015-05-15 09:50:00,48.59,48.61,48.54,48.58,273300.0,41.8601,41.8774,41.8171,41.8515,273300.0
2015-05-15 09:55:00,48.58,48.64,48.54,48.59,244400.0,41.8515,41.9032,41.8171,41.8601,244400.0
2015-05-15 10:00:00,48.59,48.62,48.49,48.5,368400.0,41.8601,41.886,41.774,41.7826,368400.0
2015-05-15 10:05:00,48.5,48.62,48.49,48.58,354700.0,41.7826,41.886,41.774,41.8515,354700.0
2015-05-15 10:10:00,48.57,48.59,48.45,48.49,336600.0,41.8429,41.8601,41.7395,41.774,336600.0
2015-05-15 10:15:00,48.49,48.51,48.44,48.45,273200.0,41.774,41.7912,41.7309,41.7395,273200.0
2015-05-15 10:20:00,48.45,48.48,48.41,48.42,212700.0,41.7395,41.7654,41.7051,41.7137,212700.0
2015-05-15 10:25:00,48.42,48.48,48.39,48.48,221900.0,41.7137,41.7654,41.6878,41.7654,221900.0
2015-05-15 10:30:00,48.48,48.49,48.4,48.41,270400.0,41.7654,41.774,41.6964,41.7051,270400.0
2015-05-15 10:35:00,48.41,48.49,48.36,48.49,263800.0,41.7051,41.774,41.662,41.774,263800.0
2015-05-15 10:40:00,48.49,48.56,48.47,48.53,422000.0,41.774,41.8343,41.7567,41.8084,422000.0
2015-05-15 10:45:00,48.53,48.55,48.5,48.51,198000.0,41.8084,41.8257,41.7826,41.7912,198000.0
2015-05-15 10:50:00,48.5,48.53,48.5,48.51,85700.0,41.7826,41.8084,41.7826,41.7912,85700.0
2015-05-15 10:55:00,48.52,48.52,48.45,48.47,168800.0,41.7998,41.7998,41.7395,41.7567,168800.0
2015-05-15 11:00:00,48.47,48.48,48.46,48.47,266800.0,41.7567,41.7654,41.7481,41.7567,266800.0
2015-05-15 11:05:00,48.48,48.49,48.46,48.48,137700.0,41.7654,41.774,41.7481,41.7654,137700.0
2015-05-15 11:10:00,48.48,48.49,48.44,48.44,261300.0,41.7654,41.774,41.7309,41.7309,261300.0
2015-05-15 11:15:00,48.45,48.46,48.31,48.32,330200.0,41.7395,41.7481,41.6189,41.6275,330200.0
2015-05-15 11:20:00,48.32,48.38,48.32,48.37,192000.0,41.6275,41.6792,41.6275,41.6706,192000.0
2015-05-15 11:25:00,48.37,48.39,48.32,48.34,162300.0,41.6706,41.6878,41.6275,41.6448,162300.0
2015-05-15 11:30:00,48.33,48.37,48.32,48.35,220700.0,41.6361,41.6706,41.6275,41.6534,220700.0
2015-05-15 11:35:00,48.34,48.42,48.34,48.37,146300.0,41.6448,41.7137,41.6448,41.6706,146300.0
2015-05-15 11:40:00,48.37,48.37,48.34,48.36,127500.0,41.6706,41.6706,41.6448,41.662,127500.0
2015-05-15 11:45:00,48.37,48.37,48.32,48.32,101900.0,41.6706,41.6706,41.6275,41.6275,101900.0
2015-05-15 11:50:00,48.32,48.33,48.3,48.31,145800.0,41.6275,41.6361,41.6103,41.6189,145800.0
2015-05-15 11:55:00,48.3,48.34,48.26,48.28,221000.0,41.6103,41.6448,41.5758,41.5931,221000.0
2015-05-15 12:00:00,48.29,48.3,48.25,48.27,157400.0,41.6017,41.6103,41.5672,41.5844,157400.0
2015-05-15 12:05:00,48.26,48.28,48.24,48.24,234100.0,41.5758,41.5931,41.5586,41.5586,234100.0
2015-05-15 12:10:00,48.24,48.27,48.23,48.23,153000.0,41.5586,41.5844,41.55,41.55,153000.0
2015-05-15 12:15:00,48.23,48.25,48.18,48.19,251400.0,41.55,41.5672,41.5069,41.5155,251400.0
2015-05-15 12:20:00,48.19,48.24,48.18,48.23,175100.0,41.5155,41.5586,41.5069,41.55,175100.0
2015-05-15 12:25:00,48.23,48.25,48.21,48.21,115000.0,41.55,41.5672,41.5328,41.5328,115000.0
2015-05-15 12:30:00,48.21,48.24,48.2,48.24,122100.0,41.5328,41.5586,41.5241,41.5586,122100.0
2015-05-15 12:35:00,48.24,48.25,48.2,48.21,129400.0,41.5586,41.5672,41.5241,41.5328,129400.0
2015-05-15 12:40:00,48.2,48.25,48.18,48.25,201400.0,41.5241,41.5672,41.5069,41.5672,201400.0
2015-05-15 12:45:00,48.24,48.24,48.2,48.22,110200.0,41.5586,41.5586,41.5241,41.5414,110200.0
2015-05-15 12:50:00,48.22,48.23,48.19,48.2,74500.0,41.5414,41.55,41.5155,41.5241,74500.0
2015-05-15 12:55:00,48.2,48.2,48.17,48.18,123000.0,41.5241,41.5241,41.4983,41.5069,123000.0
2015-05-15 13:00:00,48.18,48.22,48.17,48.22,193600.0,41.5069,41.5414,41.4983,41.5414,193600.0
2015-05-15 13:05:00,48.22,48.25,48.21,48.22,112500.0,41.5414,41.5672,41.5328,41.5414,112500.0
2015-05-15 13:10:00,48.22,48.23,48.18,48.19,125500.0,41.5414,41.55,41.5069,41.5155,125500.0
2015-05-15 13:15:00,48.18,48.19,48.15,48.16,179600.0,41.5069,41.5155,41.4811,41.4897,179600.0
2015-05-15 13:20:00,48.16,48.17,48.13,48.15,204800.0,41.4897,41.4983,41.4638,41.4811,204800.0
2015-05-15 13:25:00,48.14,48.15,48.05,48.1,496500.0,41.4725,41.4811,41.3949,41.438,496500.0
2015-05-15 13:30:00,48.11,48.15,48.09,48.14,185500.0,41.4466,41.4811,41.4294,41.4725,185500.0
2015-05-15 13:35:00,48.14,48.16,48.09,48.09,233600.0,41.4725,41.4897,41.4294,41.4294,233600.0
2015-05-15 13:40:00,48.09,48.14,48.09,48.1,150400.0,41.4294,41.4725,41.4294,41.438,150400.0
2015-05-15 13:45:00,48.1,48.11,48.07,48.08,93100.0,41.438,41.4466,41.4121,41.4208,93100.0
2015-05-15 13:50:00,48.08,48.09,48.05,48.07,233400.0,41.4208,41.4294,41.3949,41.4121,233400.0
2015-05-15 13:55:00,48.06,48.1,48.05,48.09,125100.0,41.4035,41.438,41.3949,41.4294,125100.0
2015-05-15 14:00:00,48.09,48.11,48.06,48.11,123200.0,41.4294,41.4466,41.4035,41.4466,123200.0
2015-05-15 14:05:00,48.11,48.12,48.05,48.08,161200.0,41.4466,41.4552,41.3949,41.4208,161200.0
2015-05-15 14:10:00,48.08,48.11,48.07,48.11,114900.0,41.4208,41.4466,41.4121,41.4466,114900.0
2015-05-15 14:15:00,48.1,48.16,48.1,48.16,137400.0,41.438,41.4897,41.438,41.4897,137400.0
2015-05-15 14:20:00,48.16,48.16,48.12,48.14,119200.0,41.4897,41.4897,41.4552,41.4725,119200.0
2015-05-15 14:25:00,48.13,48.16,48.12,48.14,180300.0,41.4638,41.4897,41.4552,41.4725,180300.0
2015-05-15 14:30:00,48.14,48.17,48.13,48.17,193600.0,41.4725,41.4983,41.4638,41.4983,193600.0
2015-05-15 14:35:00,48.16,48.25,48.16,48.23,326300.0,41.4897,41.5672,41.4897,41.55,326300.0
2015-05-15 14:40:00,48.23,48.27,48.22,48.24,137300.0,41.55,41.5844,41.5414,41.5586,137300.0
2015-05-15 14:45:00,48.23,48.27,48.22,48.26,200900.0,41.55,41.5844,41.5414,41.5758,200900.0
2015-05-15 14:50:00,48.26,48.27,48.22,48.26,168100.0,41.5758,41.5844,41.5414,41.5758,168100.0
2015-05-15 14:55:00,48.26,48.27,48.24,48.24,137000.0,41.5758,41.5844,41.5586,41.5586,137000.0
2015-05-15 15:00:00,48.25,48.25,48.23,48.25,142000.0,41.5672,41.5672,41.55,41.5672,142000.0
2015-05-15 15:05:00,48.25,48.25,48.22,48.22,177700.0,41.5672,41.5672,41.5414,41.5414,177700.0
2015-05-15 15:10:00,48.22,48.22,48.17,48.17,161100.0,41.5414,41.5414,41.4983,41.4983,161100.0
2015-05-15 15:15:00,48.18,48.18,48.14,48.15,209300.0,41.5069,41.5069,41.4725,41.4811,209300.0
2015-05-15 15:20:00,48.15,48.15,48.13,48.14,225600.0,41.4811,41.4811,41.4638,41.4725,225600.0
2015-05-15 15:25:00,48.14,48.15,48.1,48.12,428100.0,41.4725,41.4811,41.438,41.4552,428100.0
2015-05-15 15:30:00,48.11,48.11,48.08,48.09,268000.0,41.4466,41.4466,41.4208,41.4294,268000.0
2015-05-15 15:35:00,48.1,48.13,48.09,48.12,300000.0,41.438,41.4638,41.4294,41.4552,300000.0
2015-05-15 15:40:00,48.12,48.12,48.08,48.09,340200.0,41.4552,41.4552,41.4208,41.4294,340200.0
2015-05-15 15:45:00,48.09,48.09,48.07,48.08,756400.0,41.4294,41.4294,41.4121,41.4208,756400.0
2015-05-15 15:50:00,48.08,48.22,48.07,48.22,1393300.0,41.4208,41.5414,41.4121,41.5414,1393300.0
2015-05-15 15:55:00,48.22,48.3,48.21,48.3,2240200.0,41.5414,41.6103,41.5328,41.6103,2240200.0
2015-05-18 09:30:00,47.95,48.09,47.79,47.87,1697900.0,41.3088,41.4294,41.1709,41.2398,1697900.0
2015-05-18 09:35:00,47.86,47.87,47.76,47.77,422500.0,41.2312,41.2398,41.1451,41.1537,422500.0
2015-05-18 09:40:00,47.77,47.79,47.61,47.63,711600.0,41.1537,41.1709,41.0159,41.0331,711600.0
2015-05-18 09:45:00,47.63,47.77,47.62,47.74,557500.0,41.0331,41.1537,41.0245,41.1279,557500.0
2015-05-18 09:50:00,47.75,47.82,47.71,47.76,378100.0,41.1365,41.1968,41.102,41.1451,378100.0
2015-05-18 09:55:00,47.76,47.85,47.75,47.82,366800.0,41.1451,41.2226,41.1365,41.1968,366800.0
2015-05-18 10:00:00,47.83,47.86,47.76,47.79,273400.0,41.2054,41.2312,41.1451,41.1709,273400.0
2015-05-18 10:05:00,47.79,47.86,47.78,47.78,314100.0,41.1709,41.2312,41.1623,41.1623,314100.0
2015-05-18 10:10:00,47.79,47.79,47.7,47.74,342100.0,41.1709,41.1709,41.0934,41.1279,342100.0
2015-05-18 10:15:00,47.73,47.81,47.67,47.68,396700.0,41.1192,41.1882,41.0675,41.0762,396700.0
2015-05-18 10:20:00,47.68,47.76,47.66,47.7,336300.0,41.0762,41.1451,41.0589,41.0934,336300.0
2015-05-18 10:25:00,47.71,47.75,47.69,47.69,196700.0,41.102,41.1365,41.0848,41.0848,196700.0
2015-05-18 10:30:00,47.7,47.71,47.65,47.65,315900.0,41.0934,41.102,41.0503,41.0503,315900.0
2015-05-18 10:35:00,47.65,47.66,47.63,47.63,314300.0,41.0503,41.0589,41.0331,41.0331,314300.0
2015-05-18 10:40:00,47.64,47.75,47.63,47.7,437600.0,41.0417,41.1365,41.0331,41.0934,437600.0
2015-05-18 10:45:00,47.71,47.76,47.68,47.69,240200.0,41.102,41.1451,41.0762,41.0848,240200.0
2015-05-18 10:50:00,47.68,47.73,47.66,47.69,142900.0,41.0762,41.1192,41.0589,41.0848,142900.0
2015-05-18 10:55:00,47.69,47.71,47.65,47.7,234500.0,41.0848,41.102,41.0503,41.0934,234500.0
2015-05-18 11:00:00,47.7,47.71,47.66,47.69,234600.0,41.0934,41.102,41.0589,41.0848,234600.0
2015-05-18 11:05:00,47.7,47.75,47.69,47.73,234900.0,41.0934,41.1365,41.0848,41.1192,234900.0
2015-05-18 11:10:00,47.73,47.76,47.72,47.74,364100.0,41.1192,41.1451,41.1106,41.1279,364100.0
2015-05-18 11:15:00,47.73,47.75,47.73,47.75,177100.0,41.1192,41.1365,41.1192,41.1365,177100.0
2015-05-18 11:20:00,47.75,47.76,47.73,47.75,204900.0,41.1365,41.1451,41.1192,41.1365,204900.0
2015-05-18 11:25:00,47.75,47.84,47.74,47.82,196000.0,41.1365,41.214,41.1279,41.1968,196000.0
2015-05-18 11:30:00,47.82,47.89,47.81,47.85,239400.0,41.1968,41.2571,41.1882,41.2226,239400.0
2015-05-18 11:35:00,47.86,47.87,47.83,47.85,246500.0,41.2312,41.2398,41.2054,41.2226,246500.0
2015-05-18 11:40:00,47.84,47.89,47.83,47.87,177400.0,41.214,41.2571,41.2054,41.2398,177400.0
2015-05-18 11:45:00,47.87,47.89,47.86,47.88,127400.0,41.2398,41.2571,41.2312,41.2485,127400.0
2015-05-18 11:50:00,47.88,47.88,47.83,47.84,295600.0,41.2485,41.2485,41.2054,41.214,295600.0
2015-05-18 11:55:00,47.84,47.86,47.83,47.86,150800.0,41.214,41.2312,41.2054,41.2312,150800.0
2015-05-18 12:00:00,47.86,47.89,47.84,47.85,132700.0,41.2312,41.2571,41.214,41.2226,132700.0
2015-05-18 12:05:00,47.84,47.85,47.83,47.84,121700.0,41.214,41.2226,41.2054,41.214,121700.0
2015-05-18 12:10:00,47.84,47.86,47.81,47.82,205200.0,41.214,41.2312,41.1882,41.1968,205200.0
2015-05-18 12:15:00,47.82,47.87,47.81,47.83,239300.0,41.1968,41.2398,41.1882,41.2054,239300.0
2015-05-18 12:20:00,47.83,47.84,47.78,47.8,136300.0,41.2054,41.214,41.1623,41.1795,136300.0
2015-05-18 12:25:00,47.8,47.81,47.78,47.8,88900.0,41.1795,41.1882,41.1623,41.1795,88900.0
2015-05-18 12:30:00,47.8,47.83,47.77,47.78,138300.0,41.1795,41.2054,41.1537,41.1623,138300.0
2015-05-18 12:35:00,47.78,47.88,47.76,47.88,301000.0,41.1623,41.2485,41.1451,41.2485,301000.0
2015-05-18 12:40:00,47.87,47.93,47.86,47.91,171700.0,41.2398,41.2915,41.2312,41.2743,171700.0
2015-05-18 12:45:00,47.91,47.93,47.89,47.9,75000.0,41.2743,41.2915,41.2571,41.2657,75000.0
2015-05-18 12:50:00,47.89,47.91,47.86,47.9,132100.0,41.2571,41.2743,41.2312,41.2657,132100.0
2015-05-18 12:55:00,47.9,47.94,47.89,47.92,213500.0,41.2657,41.3002,41.2571,41.2829,213500.0
2015-05-18 13:00:00,47.93,47.94,47.9,47.9,88900.0,41.2915,41.3002,41.2657,41.2657,88900.0
2015-05-18 13:05:00,47.91,47.92,47.88,47.91,207800.0,41.2743,41.2829,41.2485,41.2743,207800.0
2015-05-18 13:10:00,47.92,47.93,47.87,47.89,173000.0,41.2829,41.2915,41.2398,41.2571,173000.0
2015-05-18 13:15:00,47.9,47.93,47.89,47.92,133400.0,41.2657,41.2915,41.2571,41.2829,133400.0
2015-05-18 13:20:00,47.92,47.95,47.92,47.94,110400.0,41.2829,41.3088,41.2829,41.3002,110400.0
2015-05-18 13:25:00,47.94,47.96,47.92,47.95,111100.0,41.3002,41.3174,41.2829,41.3088,111100.0
2015-05-18 13:30:00,47.95,48.0,47.94,48.0,92700.0,41.3088,41.3518,41.3002,41.3518,92700.0
2015-05-18 13:35:00,47.99,48.02,47.94,47.95,244200.0,41.3432,41.3691,41.3002,41.3088,244200.0
2015-05-18 13:40:00,47.94,47.95,47.9,47.93,195100.0,41.3002,41.3088,41.2657,41.2915,195100.0
2015-05-18 13:45:00,47.93,47.99,47.92,47.99,124600.0,41.2915,41.3432,41.2829,41.3432,124600.0
2015-05-18 13:50:00,47.99,48.01,47.98,48.0,108800.0,41.3432,41.3605,41.3346,41.3518,108800.0
2015-05-18 13:55:00,48.0,48.01,47.95,47.97,186700.0,41.3518,41.3605,41.3088,41.326,186700.0
2015-05-18 14:00:00,47.97,48.03,47.96,48.02,136000.0,41.326,41.3777,41.3174,41.3691,136000.0
2015-05-18 14:05:00,48.03,48.06,48.0,48.0,146800.0,41.3777,41.4035,41.3518,41.3518,146800.0
2015-05-18 14:10:00,47.99,48.07,47.99,48.04,252800.0,41.3432,41.4121,41.3432,41.3863,252800.0
2015-05-18 14:15:00,48.04,48.06,48.03,48.04,126400.0,41.3863,41.4035,41.3777,41.3863,126400.0
2015-05-18 14:20:00,48.05,48.05,48.03,48.04,134500.0,41.3949,41.3949,41.3777,41.3863,134500.0
2015-05-18 14:25:00,48.04,48.04,47.98,47.98,206000.0,41.3863,41.3863,41.3346,41.3346,206000.0
2015-05-18 14:30:00,47.98,48.04,47.98,48.04,185000.0,41.3346,41.3863,41.3346,41.3863,185000.0
2015-05-18 14:35:00,48.04,48.11,48.03,48.11,345200.0,41.3863,41.4466,41.3777,41.4466,345200.0
2015-05-18 14:40:00,48.11,48.17,48.1,48.16,254000.0,41.4466,41.4983,41.438,41.4897,254000.0
2015-05-18 14:45:00,48.16,48.17,48.08,48.11,229600.0,41.4897,41.4983,41.4208,41.4466,229600.0
2015-05-18 14:50:00,48.11,48.13,48.11,48.13,138100.0,41.4466,41.4638,41.4466,41.4638,138100.0
2015-05-18 14:55:00,48.13,48.16,48.09,48.14,229100.0,41.4638,41.4897,41.4294,41.4725,229100.0
2015-05-18 15:00:00,48.15,48.15,48.11,48.13,189400.0,41.4811,41.4811,41.4466,41.4638,189400.0
2015-05-18 15:05:00,48.14,48.17,48.13,48.14,211400.0,41.4725,41.4983,41.4638,41.4725,211400.0
2015-05-18 15:10:00,48.14,48.18,48.13,48.14,174100.0,41.4725,41.5069,41.4638,41.4725,174100.0
2015-05-18 15:15:00,48.15,48.18,48.14,48.18,241300.0,41.4811,41.5069,41.4725,41.5069,241300.0
2015-05-18 15:20:00,48.19,48.22,48.18,48.19,216700.0,41.5155,41.5414,41.5069,41.5155,216700.0
2015-05-18 15:25:00,48.19,48.2,48.1,48.1,248700.0,41.5155,41.5241,41.438,41.438,248700.0
2015-05-18 15:30:00,48.11,48.12,48.09,48.12,217300.0,41.4466,41.4552,41.4294,41.4552,217300.0
2015-05-18 15:35:00,48.12,48.15,48.07,48.11,260800.0,41.4552,41.4811,41.4121,41.4466,260800.0
2015-05-18 15:40:00,48.11,48.16,48.1,48.11,279800.0,41.4466,41.4897,41.438,41.4466,279800.0
2015-05-18 15:45:00,48.11,48.11,48.05,48.05,318100.0,41.4466,41.4466,41.3949,41.3949,318100.0
2015-05-18 15:50:00,48.05,48.08,48.05,48.05,393200.0,41.3949,41.4208,41.3949,41.3949,393200.0
2015-05-18 15:55:00,48.05,48.06,48.0,48.0,875400.0,41.3949,41.4035,41.3518,41.3518,875400.0
2015-05-19 09:30:00,47.57,47.81,47.56,47.63,1301200.0,41.2484,41.4565,41.2397,41.3004,1301200.0
2015-05-19 09:35:00,47.62,47.65,47.43,47.45,797400.0,41.2918,41.3178,41.127,41.1444,797400.0
2015-05-19 09:40:00,47.44,47.55,47.39,47.53,465200.0,41.1357,41.2311,41.0923,41.2137,465200.0
2015-05-19 09:45:00,47.53,47.55,47.47,47.51,354000.0,41.2137,41.2311,41.1617,41.1964,354000.0
2015-05-19 09:50:00,47.51,47.59,47.45,47.46,403500.0,41.1964,41.2657,41.1444,41.153,403500.0
2015-05-19 09:55:00,47.46,47.51,47.41,47.43,282900.0,41.153,41.1964,41.1097,41.127,282900.0
2015-05-19 10:00:00,47.43,47.5,47.42,47.5,285400.0,41.127,41.1877,41.1183,41.1877,285400.0
2015-05-19 10:05:00,47.5,47.5,47.37,47.4,188900.0,41.1877,41.1877,41.075,41.101,188900.0
2015-05-19 10:10:00,47.4,47.41,47.34,47.38,234200.0,41.101,41.1097,41.049,41.0837,234200.0
2015-05-19 10:15:00,47.38,47.4,47.33,47.39,295800.0,41.0837,41.101,41.0403,41.0923,295800.0
2015-05-19 10:20:00,47.4,47.4,47.29,47.34,288500.0,41.101,41.101,41.0056,41.049,288500.0
2015-05-19 10:25:00,47.34,47.39,47.27,47.39,325900.0,41.049,41.0923,40.9883,41.0923,325900.0
2015-05-19 10:30:00,47.39,47.4,47.33,47.37,347000.0,41.0923,41.101,41.0403,41.075,347000.0
2015-05-19 10:35:00,47.38,47.44,47.37,47.43,260500.0,41.0837,41.1357,41.075,41.127,260500.0
2015-05-19 10:40:00,47.43,47.44,47.36,47.36,181600.0,41.127,41.1357,41.0663,41.0663,181600.0
2015-05-19 10:45:00,47.37,47.37,47.27,47.27,390700.0,41.075,41.075,40.9883,40.9883,390700.0
2015-05-19 10:50:00,47.28,47.3,47.24,47.25,331600.0,40.9969,41.0143,40.9623,40.9709,331600.0
2015-05-19 10:55:00,47.25,47.25,47.18,47.19,359500.0,40.9709,40.9709,40.9102,40.9189,359500.0
2015-05-19 11:00:00,47.2,47.25,47.19,47.22,425900.0,40.9276,40.9709,40.9189,40.9449,425900.0
2015-05-19 11:05:00,47.22,47.26,47.2,47.21,337000.0,40.9449,40.9796,40.9276,40.9362,337000.0
2015-05-19 11:10:00,47.21,47.26,47.2,47.25,243900.0,40.9362,40.9796,40.9276,40.9709,243900.0
2015-05-19 11:15:00,47.25,47.36,47.24,47.36,347300.0,40.9709,41.0663,40.9623,41.0663,347300.0
2015-05-19 11:20:00,47.34,47.38,47.34,47.38,164000.0,41.049,41.0837,41.049,41.0837,164000.0
2015-05-19 11:25:00,47.38,47.46,47.37,47.44,269100.0,41.0837,41.153,41.075,41.1357,269100.0
2015-05-19 11:30:00,47.44,47.46,47.39,47.4,308200.0,41.1357,41.153,41.0923,41.101,308200.0
2015-05-19 11:35:00,47.4,47.4,47.35,47.35,332700.0,41.101,41.101,41.0576,41.0576,332700.0
2015-05-19 11:40:00,47.35,47.4,47.28,47.36,502900.0,41.0576,41.101,40.9969,41.0663,502900.0
2015-05-19 11:45:00,47.36,47.38,47.33,47.36,213300.0,41.0663,41.0837,41.0403,41.0663,213300.0
2015-05-19 11:50:00,47.36,47.37,47.32,47.33,204100.0,41.0663,41.075,41.0316,41.0403,204100.0
2015-05-19 11:55:00,47.33,47.38,47.3,47.35,215000.0,41.0403,41.0837,41.0143,41.0576,215000.0
2015-05-19 12:00:00,47.35,47.39,47.34,47.38,144400.0,41.0576,41.0923,41.049,41.0837,144400.0
2015-05-19 12:05:00,47.39,47.4,47.36,47.37,211900.0,41.0923,41.101,41.0663,41.075,211900.0
2015-05-19 12:10:00,47.37,47.38,47.37,47.37,48200.0,41.075,41.0837,41.075,41.075,48200.0
2015-05-19 12:15:00,47.37,47.38,47.31,47.33,246400.0,41.075,41.0837,41.023,41.0403,246400.0
2015-05-19 12:20:00,47.33,47.34,47.29,47.3,155700.0,41.0403,41.049,41.0056,41.0143,155700.0
2015-05-19 12:25:00,47.31,47.35,47.3,47.34,167600.0,41.023,41.0576,41.0143,41.049,167600.0
2015-05-19 12:30:00,47.34,47.35,47.3,47.3,161200.0,41.049,41.0576,41.0143,41.0143,161200.0
2015-05-19 12:35:00,47.3,47.38,47.29,47.38,178200.0,41.0143,41.0837,41.0056,41.0837,178200.0
2015-05-19 12:40:00,47.38,47.43,47.37,47.42,171300.0,41.0837,41.127,41.075,41.1183,171300.0
2015-05-19 12:45:00,47.41,47.48,47.41,47.47,138000.0,41.1097,41.1704,41.1097,41.1617,138000.0
2015-05-19 12:50:00,47.47,47.48,47.44,47.45,105100.0,41.1617,41.1704,41.1357,41.1444,105100.0
2015-05-19 12:55:00,47.45,47.49,47.44,47.48,134600.0,41.1444,41.179,41.1357,41.1704,134600.0
2015-05-19 13:00:00,47.48,47.49,47.44,47.47,160800.0,41.1704,41.179,41.1357,41.1617,160800.0
2015-05-19 13:05:00,47.47,47.49,47.46,47.48,136300.0,41.1617,41.179,41.153,41.1704,136300.0
2015-05-19 13:10:00,47.48,47.52,47.47,47.5,154400.0,41.1704,41.2051,41.1617,41.1877,154400.0
2015-05-19 13:15:00,47.51,47.53,47.47,47.48,407300.0,41.1964,41.2137,41.1617,41.1704,407300.0
2015-05-19 13:20:00,47.49,47.52,47.48,47.5,98100.0,41.179,41.2051,41.1704,41.1877,98100.0
2015-05-19 13:25:00,47.5,47.54,47.49,47.52,126900.0,41.1877,41.2224,41.179,41.2051,126900.0
2015-05-19 13:30:00,47.52,47.53,47.49,47.53,134700.0,41.2051,41.2137,41.179,41.2137,134700.0
2015-05-19 13:35:00,47.53,47.6,47.52,47.54,176900.0,41.2137,41.2744,41.2051,41.2224,176900.0
2015-05-19 13:40:00,47.54,47.6,47.54,47.6,216800.0,41.2224,41.2744,41.2224,41.2744,216800.0
2015-05-19 13:45:00,47.6,47.6,47.52,47.53,130800.0,41.2744,41.2744,41.2051,41.2137,130800.0
2015-05-19 13:50:00,47.54,47.56,47.48,47.51,257300.0,41.2224,41.2397,41.1704,41.1964,257300.0
2015-05-19 13:55:00,47.51,47.51,47.5,47.51,76300.0,41.1964,41.1964,41.1877,41.1964,76300.0
2015-05-19 14:00:00,47.51,47.51,47.46,47.48,182400.0,41.1964,41.1964,41.153,41.1704,182400.0
2015-05-19 14:05:00,47.48,47.48,47.46,47.47,89700.0,41.1704,41.1704,41.153,41.1617,89700.0
2015-05-19 14:10:00,47.47,47.5,47.46,47.5,117500.0,41.1617,41.1877,41.153,41.1877,117500.0
2015-05-19 14:15:00,47.5,47.51,47.49,47.5,183600.0,41.1877,41.1964,41.179,41.1877,183600.0
2015-05-19 14:20:00,47.5,47.54,47.49,47.54,178300.0,41.1877,41.2224,41.179,41.2224,178300.0
2015-05-19 14:25:00,47.54,47.54,47.5,47.5,120900.0,41.2224,41.2224,41.1877,41.1877,120900.0
2015-05-19 14:30:00,47.5,47.51,47.48,47.48,132400.0,41.1877,41.1964,41.1704,41.1704,132400.0
2015-05-19 14:35:00,47.48,47.49,47.37,47.39,249900.0,41.1704,41.179,41.075,41.0923,249900.0
2015-05-19 14:40:00,47.39,47.42,47.37,47.41,132300.0,41.0923,41.1183,41.075,41.1097,132300.0
2015-05-19 14:45:00,47.41,47.43,47.39,47.4,137500.0,41.1097,41.127,41.0923,41.101,137500.0
2015-05-19 14:50:00,47.4,47.45,47.4,47.41,126100.0,41.101,41.1444,41.101,41.1097,126100.0
2015-05-19 14:55:00,47.41,47.46,47.41,47.45,188400.0,41.1097,41.153,41.1097,41.1444,188400.0
2015-05-19 15:00:00,47.46,47.47,47.4,47.41,281400.0,41.153,41.1617,41.101,41.1097,281400.0
2015-05-19 15:05:00,47.41,47.44,47.37,47.42,435100.0,41.1097,41.1357,41.075,41.1183,435100.0
2015-05-19 15:10:00,47.43,47.43,47.35,47.36,243400.0,41.127,41.127,41.0576,41.0663,243400.0
2015-05-19 15:15:00,47.36,47.44,47.35,47.41,185000.0,41.0663,41.1357,41.0576,41.1097,185000.0
2015-05-19 15:20:00,47.41,47.46,47.41,47.46,175800.0,41.1097,41.153,41.1097,41.153,175800.0
2015-05-19 15:25:00,47.46,47.51,47.42,47.51,377500.0,41.153,41.1964,41.1183,41.1964,377500.0
2015-05-19 15:30:00,47.51,47.59,47.5,47.57,560800.0,41.1964,41.2657,41.1877,41.2484,560800.0
2015-05-19 15:35:00,47.58,47.62,47.52,47.54,466300.0,41.2571,41.2918,41.2051,41.2224,466300.0
2015-05-19 15:40:00,47.53,47.54,47.46,47.48,517200.0,41.2137,41.2224,41.153,41.1704,517200.0
2015-05-19 15:45:00,47.48,47.53,47.46,47.51,712600.0,41.1704,41.2137,41.153,41.1964,712600.0
2015-05-19 15:50:00,47.51,47.53,47.45,47.52,503300.0,41.1964,41.2137,41.1444,41.2051,503300.0
2015-05-19 15:55:00,47.52,47.61,47.51,47.57,1187400.0,41.2051,41.2831,41.1964,41.2484,1187400.0
2015-05-20 09:30:00,47.4,47.52,47.39,47.39,732000.0,41.101,41.2051,41.0923,41.0923,732000.0
2015-05-20 09:35:00,47.39,47.44,47.27,47.37,491600.0,41.0923,41.1357,40.9883,41.075,491600.0
2015-05-20 09:40:00,47.37,47.4,47.32,47.4,272500.0,41.075,41.101,41.0316,41.101,272500.0
2015-05-20 09:45:00,47.4,47.41,47.32,47.35,348600.0,41.101,41.1097,41.0316,41.0576,348600.0
2015-05-20 09:50:00,47.34,47.41,47.33,47.38,283400.0,41.049,41.1097,41.0403,41.0837,283400.0
2015-05-20 09:55:00,47.38,47.43,47.34,47.38,371000.0,41.0837,41.127,41.049,41.0837,371000.0
2015-05-20 10:00:00,47.39,47.42,47.34,47.39,397000.0,41.0923,41.1183,41.049,41.0923,397000.0
2015-05-20 10:05:00,47.4,47.43,47.38,47.41,232700.0,41.101,41.127,41.0837,41.1097,232700.0
2015-05-20 10:10:00,47.41,47.44,47.38,47.42,158600.0,41.1097,41.1357,41.0837,41.1183,158600.0
2015-05-20 10:15:00,47.41,47.47,47.39,47.42,226500.0,41.1097,41.1617,41.0923,41.1183,226500.0
2015-05-20 10:20:00,47.42,47.52,47.42,47.52,249500.0,41.1183,41.2051,41.1183,41.2051,249500.0
2015-05-20 10:25:00,47.53,47.56,47.47,47.49,213400.0,41.2137,41.2397,41.1617,41.179,213400.0
2015-05-20 10:30:00,47.49,47.58,47.48,47.58,162600.0,41.179,41.2571,41.1704,41.2571,162600.0
2015-05-20 10:35:00,47.58,47.59,47.52,47.57,140100.0,41.2571,41.2657,41.2051,41.2484,140100.0
2015-05-20 10:40:00,47.56,47.6,47.54,47.6,149300.0,41.2397,41.2744,41.2224,41.2744,149300.0
2015-05-20 10:45:00,47.6,47.62,47.53,47.55,172500.0,41.2744,41.2918,41.2137,41.2311,172500.0
2015-05-20 10:50:00,47.55,47.58,47.51,47.52,175200.0,41.2311,41.2571,41.1964,41.2051,175200.0
2015-05-20 10:55:00,47.52,47.57,47.51,47.55,103800.0,41.2051,41.2484,41.1964,41.2311,103800.0
2015-05-20 11:00:00,47.55,47.58,47.52,47.54,113700.0,41.2311,41.2571,41.2051,41.2224,113700.0
2015-05-20 11:05:00,47.53,47.57,47.49,47.51,271800.0,41.2137,41.2484,41.179,41.1964,271800.0
2015-05-20 11:10:00,47.52,47.54,47.5,47.5,144000.0,41.2051,41.2224,41.1877,41.1877,144000.0
2015-05-20 11:15:00,47.5,47.57,47.5,47.57,148600.0,41.1877,41.2484,41.1877,41.2484,148600.0
2015-05-20 11:20:00,47.57,47.58,47.55,47.55,203300.0,41.2484,41.2571,41.2311,41.2311,203300.0
2015-05-20 11:25:00,47.55,47.56,47.53,47.55,216300.0,41.2311,41.2397,41.2137,41.2311,216300.0
2015-05-20 11:30:00,47.54,47.57,47.49,47.5,271000.0,41.2224,41.2484,41.179,41.1877,271000.0
2015-05-20 11:35:00,47.5,47.5,47.43,47.45,239400.0,41.1877,41.1877,41.127,41.1444,239400.0
2015-05-20 11:40:00,47.44,47.48,47.44,47.45,128400.0,41.1357,41.1704,41.1357,41.1444,128400.0
2015-05-20 11:45:00,47.45,47.48,47.44,47.46,99900.0,41.1444,41.1704,41.1357,41.153,99900.0
2015-05-20 11:50:00,47.45,47.48,47.44,47.46,130200.0,41.1444,41.1704,41.1357,41.153,130200.0
2015-05-20 11:55:00,47.46,47.49,47.45,47.48,210300.0,41.153,41.179,41.1444,41.1704,210300.0
2015-05-20 12:00:00,47.49,47.51,47.47,47.48,76100.0,41.179,41.1964,41.1617,41.1704,76100.0
2015-05-20 12:05:00,47.49,47.54,47.48,47.53,92200.0,41.179,41.2224,41.1704,41.2137,92200.0
2015-05-20 12:10:00,47.53,47.53,47.51,47.52,65400.0,41.2137,41.2137,41.1964,41.2051,65400.0
2015-05-20 12:15:00,47.53,47.58,47.52,47.56,83700.0,41.2137,41.2571,41.2051,41.2397,83700.0
2015-05-20 12:20:00,47.56,47.59,47.55,47.57,83700.0,41.2397,41.2657,41.2311,41.2484,83700.0
2015-05-20 12:25:00,47.56,47.64,47.56,47.6,182300.0,41.2397,41.3091,41.2397,41.2744,182300.0
2015-05-20 12:30:00,47.6,47.62,47.58,47.58,60900.0,41.2744,41.2918,41.2571,41.2571,60900.0
2015-05-20 12:35:00,47.58,47.59,47.55,47.58,107700.0,41.2571,41.2657,41.2311,41.2571,107700.0
2015-05-20 12:40:00,47.58,47.62,47.54,47.59,183200.0,41.2571,41.2918,41.2224,41.2657,183200.0
2015-05-20 12:45:00,47.59,47.61,47.54,47.58,136300.0,41.2657,41.2831,41.2224,41.2571,136300.0
2015-05-20 12:50:00,47.59,47.61,47.58,47.6,64600.0,41.2657,41.2831,41.2571,41.2744,64600.0
2015-05-20 12:55:00,47.61,47.63,47.58,47.6,93300.0,41.2831,41.3004,41.2571,41.2744,93300.0
2015-05-20 13:00:00,47.59,47.61,47.57,47.6,114400.0,41.2657,41.2831,41.2484,41.2744,114400.0
2015-05-20 13:05:00,47.61,47.64,47.6,47.61,131600.0,41.2831,41.3091,41.2744,41.2831,131600.0
2015-05-20 13:10:00,47.61,47.62,47.57,47.57,269200.0,41.2831,41.2918,41.2484,41.2484,269200.0
2015-05-20 13:15:00,47.57,47.57,47.51,47.52,162600.0,41.2484,41.2484,41.1964,41.2051,162600.0
2015-05-20 13:20:00,47.52,47.53,47.48,47.5,241700.0,41.2051,41.2137,41.1704,41.1877,241700.0
2015-05-20 13:25:00,47.5,47.53,47.49,47.53,118100.0,41.1877,41.2137,41.179,41.2137,118100.0
2015-05-20 13:30:00,47.53,47.56,47.52,47.55,130000.0,41.2137,41.2397,41.2051,41.2311,130000.0
2015-05-20 13:35:00,47.56,47.57,47.52,47.53,117600.0,41.2397,41.2484,41.2051,41.2137,117600.0
2015-05-20 13:40:00,47.53,47.55,47.49,47.5,225100.0,41.2137,41.2311,41.179,41.1877,225100.0
2015-05-20 13:45:00,47.5,47.53,47.5,47.52,111400.0,41.1877,41.2137,41.1877,41.2051,111400.0
2015-05-20 13:50:00,47.52,47.53,47.51,47.53,184300.0,41.2051,41.2137,41.1964,41.2137,184300.0
2015-05-20 13:55:00,47.53,47.63,47.52,47.62,230000.0,41.2137,41.3004,41.2051,41.2918,230000.0
2015-05-20 14:00:00,47.61,47.81,47.55,47.55,856000.0,41.2831,41.4565,41.2311,41.2311,856000.0
2015-05-20 14:05:00,47.57,47.64,47.51,47.51,321100.0,41.2484,41.3091,41.1964,41.1964,321100.0
2015-05-20 14:10:00,47.52,47.54,47.49,47.53,215600.0,41.2051,41.2224,41.179,41.2137,215600.0
2015-05-20 14:15:00,47.54,47.64,47.53,47.61,178700.0,41.2224,41.3091,41.2137,41.2831,178700.0
2015-05-20 14:20:00,47.62,47.68,47.58,47.68,313600.0,41.2918,41.3438,41.2571,41.3438,313600.0
2015-05-20 14:25:00,47.68,47.88,47.67,47.84,748200.0,41.3438,41.5172,41.3351,41.4825,748200.0
2015-05-20 14:30:00,47.84,47.93,47.82,47.84,408800.0,41.4825,41.5606,41.4652,41.4825,408800.0
2015-05-20 14:35:00,47.84,47.86,47.8,47.8,163000.0,41.4825,41.4999,41.4478,41.4478,163000.0
2015-05-20 14:40:00,47.8,47.82,47.77,47.79,159100.0,41.4478,41.4652,41.4218,41.4392,159100.0
2015-05-20 14:45:00,47.79,47.85,47.78,47.78,182100.0,41.4392,41.4912,41.4305,41.4305,182100.0
2015-05-20 14:50:00,47.78,47.79,47.74,47.79,212200.0,41.4305,41.4392,41.3958,41.4392,212200.0
2015-05-20 14:55:00,47.79,47.83,47.77,47.8,119200.0,41.4392,41.4739,41.4218,41.4478,119200.0
2015-05-20 15:00:00,47.8,47.82,47.77,47.8,215600.0,41.4478,41.4652,41.4218,41.4478,215600.0
2015-05-20 15:05:00,47.79,47.8,47.78,47.8,141500.0,41.4392,41.4478,41.4305,41.4478,141500.0
2015-05-20 15:10:00,47.79,47.8,47.73,47.73,130700.0,41.4392,41.4478,41.3871,41.3871,130700.0
2015-05-20 15:15:00,47.74,47.74,47.52,47.59,545800.0,41.3958,41.3958,41.2051,41.2657,545800.0
2015-05-20 15:20:00,47.59,47.61,47.5,47.59,340400.0,41.2657,41.2831,41.1877,41.2657,340400.0
2015-05-20 15:25:00,47.59,47.63,47.58,47.63,160500.0,41.2657,41.3004,41.2571,41.3004,160500.0
2015-05-20 15:30:00,47.62,47.64,47.57,47.6,285600.0,41.2918,41.3091,41.2484,41.2744,285600.0
2015-05-20 15:35:00,47.6,47.6,47.51,47.52,230300.0,41.2744,41.2744,41.1964,41.2051,230300.0
2015-05-20 15:40:00,47.52,47.57,47.52,47.55,161500.0,41.2051,41.2484,41.2051,41.2311,161500.0
2015-05-20 15:45:00,47.55,47.64,47.52,47.63,308300.0,41.2311,41.3091,41.2051,41.3004,308300.0
2015-05-20 15:50:00,47.63,47.64,47.52,47.58,361500.0,41.3004,41.3091,41.2051,41.2571,361500.0
2015-05-20 15:55:00,47.57,47.62,47.57,47.58,1016100.0,41.2484,41.2918,41.2484,41.2571,1016100.0
2015-05-21 09:30:00,47.31,47.41,47.08,47.11,1025800.0,41.023,41.1097,40.8235,40.8495,1025800.0
2015-05-21 09:35:00,47.1,47.16,47.03,47.04,481900.0,40.8409,40.8929,40.7802,40.7888,481900.0
2015-05-21 09:40:00,47.04,47.15,47.04,47.07,478400.0,40.7888,40.8842,40.7888,40.8149,478400.0
2015-05-21 09:45:00,47.07,47.1,47.0,47.04,457200.0,40.8149,40.8409,40.7542,40.7888,457200.0
2015-05-21 09:50:00,47.04,47.13,47.03,47.12,337800.0,40.7888,40.8669,40.7802,40.8582,337800.0
2015-05-21 09:55:00,47.12,47.19,47.1,47.1,358700.0,40.8582,40.9189,40.8409,40.8409,358700.0
2015-05-21 10:00:00,47.1,47.14,47.06,47.13,373700.0,40.8409,40.8756,40.8062,40.8669,373700.0
2015-05-21 10:05:00,47.13,47.21,47.1,47.18,401300.0,40.8669,40.9362,40.8409,40.9102,401300.0
2015-05-21 10:10:00,47.18,47.23,47.15,47.16,513100.0,40.9102,40.9536,40.8842,40.8929,513100.0
2015-05-21 10:15:00,47.16,47.19,47.16,47.17,351900.0,40.8929,40.9189,40.8929,40.9016,351900.0
2015-05-21 10:20:00,47.18,47.2,47.17,47.18,298200.0,40.9102,40.9276,40.9016,40.9102,298200.0
2015-05-21 10:25:00,47.19,47.25,47.17,47.18,243900.0,40.9189,40.9709,40.9016,40.9102,243900.0
2015-05-21 10:30:00,47.18,47.21,47.17,47.18,186600.0,40.9102,40.9362,40.9016,40.9102,186600.0
2015-05-21 10:35:00,47.17,47.18,47.13,47.15,208400.0,40.9016,40.9102,40.8669,40.8842,208400.0
2015-05-21 10:40:00,47.14,47.17,47.11,47.12,199600.0,40.8756,40.9016,40.8495,40.8582,199600.0
2015-05-21 10:45:00,47.12,47.18,47.12,47.15,206100.0,40.8582,40.9102,40.8582,40.8842,206100.0
2015-05-21 10:50:00,47.16,47.28,47.15,47.28,235500.0,40.8929,40.9969,40.8842,40.9969,235500.0
2015-05-21 10:55:00,47.28,47.32,47.27,47.27,363200.0,40.9969,41.0316,40.9883,40.9883,363200.0
2015-05-21 11:00:00,47.28,47.31,47.27,47.29,258400.0,40.9969,41.023,40.9883,41.0056,258400.0
2015-05-21 11:05:00,47.3,47.47,47.3,47.43,284000.0,41.0143,41.1617,41.0143,41.127,284000.0
2015-05-21 11:10:00,47.43,47.47,47.41,47.43,307200.0,41.127,41.1617,41.1097,41.127,307200.0
2015-05-21 11:15:00,47.43,47.47,47.38,47.4,338300.0,41.127,41.1617,41.0837,41.101,338300.0
2015-05-21 11:20:00,47.39,47.42,47.38,47.4,355800.0,41.0923,41.1183,41.0837,41.101,355800.0
2015-05-21 11:25:00,47.4,47.47,47.4,47.47,118800.0,41.101,41.1617,41.101,41.1617,118800.0
2015-05-21 11:30:00,47.47,47.56,47.47,47.49,295300.0,41.1617,41.2397,41.1617,41.179,295300.0
2015-05-21 11:35:00,47.49,47.52,47.44,47.45,193200.0,41.179,41.2051,41.1357,41.1444,193200.0
2015-05-21 11:40:00,47.46,47.48,47.41,47.43,197100.0,41.153,41.1704,41.1097,41.127,197100.0
2015-05-21 11:45:00,47.44,47.47,47.43,47.43,85800.0,41.1357,41.1617,41.127,41.127,85800.0
2015-05-21 11:50:00,47.43,47.47,47.42,47.45,135000.0,41.127,41.1617,41.1183,41.1444,135000.0
2015-05-21 11:55:00,47.45,47.46,47.43,47.45,104000.0,41.1444,41.153,41.127,41.1444,104000.0
2015-05-21 12:00:00,47.45,47.46,47.42,47.45,95900.0,41.1444,41.153,41.1183,41.1444,95900.0
2015-05-21 12:05:00,47.45,47.45,47.4,47.42,185400.0,41.1444,41.1444,41.101,41.1183,185400.0
2015-05-21 12:10:00,47.42,47.43,47.39,47.4,174500.0,41.1183,41.127,41.0923,41.101,174500.0
2015-05-21 12:15:00,47.41,47.44,47.38,47.43,197800.0,41.1097,41.1357,41.0837,41.127,197800.0
2015-05-21 12:20:00,47.43,47.49,47.4,47.48,201200.0,41.127,41.179,41.101,41.1704,201200.0
2015-05-21 12:25:00,47.47,47.54,47.43,47.51,158900.0,41.1617,41.2224,41.127,41.1964,158900.0
2015-05-21 12:30:00,47.52,47.6,47.49,47.58,252600.0,41.2051,41.2744,41.179,41.2571,252600.0
2015-05-21 12:35:00,47.57,47.57,47.5,47.53,140100.0,41.2484,41.2484,41.1877,41.2137,140100.0
2015-05-21 12:40:00,47.52,47.58,47.52,47.54,104800.0,41.2051,41.2571,41.2051,41.2224,104800.0
2015-05-21 12:45:00,47.54,47.58,47.54,47.56,81400.0,41.2224,41.2571,41.2224,41.2397,81400.0
2015-05-21 12:50:00,47.56,47.58,47.55,47.55,66900.0,41.2397,41.2571,41.2311,41.2311,66900.0
2015-05-21 12:55:00,47.55,47.58,47.55,47.58,60600.0,41.2311,41.2571,41.2311,41.2571,60600.0
2015-05-21 13:00:00,47.58,47.58,47.55,47.57,85300.0,41.2571,41.2571,41.2311,41.2484,85300.0
2015-05-21 13:05:00,47.56,47.57,47.53,47.54,86200.0,41.2397,41.2484,41.2137,41.2224,86200.0
2015-05-21 13:10:00,47.54,47.55,47.52,47.54,122000.0,41.2224,41.2311,41.2051,41.2224,122000.0
2015-05-21 13:15:00,47.54,47.55,47.51,47.51,81400.0,41.2224,41.2311,41.1964,41.1964,81400.0
2015-05-21 13:20:00,47.51,47.52,47.46,47.47,76600.0,41.1964,41.2051,41.153,41.1617,76600.0
2015-05-21 13:25:00,47.47,47.51,47.46,47.51,131000.0,41.1617,41.1964,41.153,41.1964,131000.0
2015-05-21 13:30:00,47.5,47.58,47.49,47.58,204000.0,41.1877,41.2571,41.179,41.2571,204000.0
2015-05-21 13:35:00,47.57,47.6,47.56,47.59,127700.0,41.2484,41.2744,41.2397,41.2657,127700.0
2015-05-21 13:40:00,47.59,47.59,47.5,47.51,123500.0,41.2657,41.2657,41.1877,41.1964,123500.0
2015-05-21 13:45:00,47.51,47.52,47.49,47.5,123300.0,41.1964,41.2051,41.179,41.1877,123300.0
2015-05-21 13:50:00,47.5,47.52,47.5,47.51,64900.0,41.1877,41.2051,41.1877,41.1964,64900.0
2015-05-21 13:55:00,47.52,47.52,47.47,47.48,125200.0,41.2051,41.2051,41.1617,41.1704,125200.0
2015-05-21 14:00:00,47.48,47.49,47.46,47.47,131600.0,41.1704,41.179,41.153,41.1617,131600.0
2015-05-21 14:05:00,47.47,47.49,47.47,47.48,75200.0,41.1617,41.179,41.1617,41.1704,75200.0
2015-05-21 14:10:00,47.48,47.48,47.45,47.46,79100.0,41.1704,41.1704,41.1444,41.153,79100.0
2015-05-21 14:15:00,47.46,47.47,47.45,47.47,73500.0,41.153,41.1617,41.1444,41.1617,73500.0
2015-05-21 14:20:00,47.47,47.53,47.45,47.52,153200.0,41.1617,41.2137,41.1444,41.2051,153200.0
2015-05-21 14:25:00,47.52,47.55,47.5,47.55,151800.0,41.2051,41.2311,41.1877,41.2311,151800.0
2015-05-21 14:30:00,47.55,47.55,47.52,47.55,86200.0,41.2311,41.2311,41.2051,41.2311,86200.0
2015-05-21 14:35:00,47.55,47.59,47.51,47.51,262800.0,41.2311,41.2657,41.1964,41.1964,262800.0
2015-05-21 14:40:00,47.51,47.56,47.49,47.51,341700.0,41.1964,41.2397,41.179,41.1964,341700.0
2015-05-21 14:45:00,47.52,47.52,47.49,47.5,151400.0,41.2051,41.2051,41.179,41.1877,151400.0
2015-05-21 14:50:00,47.5,47.56,47.49,47.55,137100.0,41.1877,41.2397,41.179,41.2311,137100.0
2015-05-21 14:55:00,47.55,47.56,47.52,47.54,110500.0,41.2311,41.2397,41.2051,41.2224,110500.0
2015-05-21 15:00:00,47.53,47.55,47.51,47.51,133700.0,41.2137,41.2311,41.1964,41.1964,133700.0
2015-05-21 15:05:00,47.52,47.52,47.48,47.49,156700.0,41.2051,41.2051,41.1704,41.179,156700.0
2015-05-21 15:10:00,47.49,47.5,47.43,47.47,254500.0,41.179,41.1877,41.127,41.1617,254500.0
2015-05-21 15:15:00,47.46,47.48,47.39,47.43,365700.0,41.153,41.1704,41.0923,41.127,365700.0
2015-05-21 15:20:00,47.42,47.45,47.42,47.45,82000.0,41.1183,41.1444,41.1183,41.1444,82000.0
2015-05-21 15:25:00,47.45,47.47,47.44,47.45,225000.0,41.1444,41.1617,41.1357,41.1444,225000.0
2015-05-21 15:30:00,47.46,47.47,47.44,47.47,199800.0,41.153,41.1617,41.1357,41.1617,199800.0
2015-05-21 15:35:00,47.47,47.53,47.46,47.52,290400.0,41.1617,41.2137,41.153,41.2051,290400.0
2015-05-21 15:40:00,47.52,47.59,47.5,47.51,474000.0,41.2051,41.2657,41.1877,41.1964,474000.0
2015-05-21 15:45:00,47.51,47.52,47.47,47.47,321300.0,41.1964,41.2051,41.1617,41.1617,321300.0
2015-05-21 15:50:00,47.47,47.48,47.43,47.43,380400.0,41.1617,41.1704,41.127,41.127,380400.0
2015-05-21 15:55:00,47.44,47.46,47.4,47.42,1280900.0,41.1357,41.153,41.101,41.1183,1280900.0
2015-05-22 09:30:00,47.3,47.34,47.19,47.23,928900.0,41.0143,41.049,40.9189,40.9536,928900.0
2015-05-22 09:35:00,47.22,47.28,47.19,47.23,495900.0,40.9449,40.9969,40.9189,40.9536,495900.0
2015-05-22 09:40:00,47.23,47.35,47.22,47.25,350800.0,40.9536,41.0576,40.9449,40.9709,350800.0
2015-05-22 09:45:00,47.25,47.26,47.16,47.16,333900.0,40.9709,40.9796,40.8929,40.8929,333900.0
2015-05-22 09:50:00,47.16,47.17,47.12,47.14,453700.0,40.8929,40.9016,40.8582,40.8756,453700.0
2015-05-22 09:55:00,47.15,47.19,47.11,47.11,357900.0,40.8842,40.9189,40.8495,40.8495,357900.0
2015-05-22 10:00:00,47.12,47.18,47.07,47.17,270600.0,40.8582,40.9102,40.8149,40.9016,270600.0
2015-05-22 10:05:00,47.16,47.18,47.1,47.16,230600.0,40.8929,40.9102,40.8409,40.8929,230600.0
2015-05-22 10:10:00,47.16,47.2,47.14,47.17,218400.0,40.8929,40.9276,40.8756,40.9016,218400.0
2015-05-22 10:15:00,47.18,47.2,47.14,47.15,167300.0,40.9102,40.9276,40.8756,40.8842,167300.0
2015-05-22 10:20:00,47.15,47.18,47.1,47.14,187900.0,40.8842,40.9102,40.8409,40.8756,187900.0
2015-05-22 10:25:00,47.13,47.19,47.12,47.12,119200.0,40.8669,40.9189,40.8582,40.8582,119200.0
2015-05-22 10:30:00,47.13,47.17,47.1,47.16,200200.0,40.8669,40.9016,40.8409,40.8929,200200.0
2015-05-22 10:35:00,47.15,47.2,47.15,47.15,197500.0,40.8842,40.9276,40.8842,40.8842,197500.0
2015-05-22 10:40:00,47.15,47.18,47.13,47.15,135000.0,40.8842,40.9102,40.8669,40.8842,135000.0
2015-05-22 10:45:00,47.15,47.16,47.11,47.15,100200.0,40.8842,40.8929,40.8495,40.8842,100200.0
2015-05-22 10:50:00,47.15,47.18,47.1,47.15,133800.0,40.8842,40.9102,40.8409,40.8842,133800.0
2015-05-22 10:55:00,47.16,47.17,47.13,47.16,136600.0,40.8929,40.9016,40.8669,40.8929,136600.0
2015-05-22 11:00:00,47.16,47.16,47.11,47.13,165700.0,40.8929,40.8929,40.8495,40.8669,165700.0
2015-05-22 11:05:00,47.13,47.14,47.07,47.09,302900.0,40.8669,40.8756,40.8149,40.8322,302900.0
2015-05-22 11:10:00,47.08,47.09,47.01,47.02,277700.0,40.8235,40.8322,40.7628,40.7715,277700.0
2015-05-22 11:15:00,47.02,47.02,46.97,46.98,295400.0,40.7715,40.7715,40.7281,40.7368,295400.0
2015-05-22 11:20:00,46.98,47.02,46.96,47.0,218200.0,40.7368,40.7715,40.7195,40.7542,218200.0
2015-05-22 11:25:00,47.0,47.01,46.96,47.0,202800.0,40.7542,40.7628,40.7195,40.7542,202800.0
2015-05-22 11:30:00,47.01,47.02,46.96,46.99,189600.0,40.7628,40.7715,40.7195,40.7455,189600.0
2015-05-22 11:35:00,46.98,47.0,46.95,46.98,286600.0,40.7368,40.7542,40.7108,40.7368,286600.0
2015-05-22 11:40:00,46.98,47.0,46.96,46.97,139400.0,40.7368,40.7542,40.7195,40.7281,139400.0
2015-05-22 11:45:00,46.97,46.99,46.95,46.97,154400.0,40.7281,40.7455,40.7108,40.7281,154400.0
2015-05-22 11:50:00,46.96,47.02,46.96,47.01,145600.0,40.7195,40.7715,40.7195,40.7628,145600.0
2015-05-22 11:55:00,47.01,47.01,46.97,46.98,126400.0,40.7628,40.7628,40.7281,40.7368,126400.0
2015-05-22 12:00:00,46.98,47.0,46.97,46.98,88200.0,40.7368,40.7542,40.7281,40.7368,88200.0
2015-05-22 12:05:00,46.99,47.05,46.98,47.05,137800.0,40.7455,40.7975,40.7368,40.7975,137800.0
2015-05-22 12:10:00,47.05,47.06,47.03,47.04,158000.0,40.7975,40.8062,40.7802,40.7888,158000.0
2015-05-22 12:15:00,47.04,47.07,47.04,47.07,212000.0,40.7888,40.8149,40.7888,40.8149,212000.0
2015-05-22 12:20:00,47.06,47.07,47.04,47.06,80200.0,40.8062,40.8149,40.7888,40.8062,80200.0
2015-05-22 12:25:00,47.05,47.07,47.05,47.06,89600.0,40.7975,40.8149,40.7975,40.8062,89600.0
2015-05-22 12:30:00,47.07,47.12,47.06,47.12,158300.0,40.8149,40.8582,40.8062,40.8582,158300.0
2015-05-22 12:35:00,47.12,47.12,47.09,47.09,112000.0,40.8582,40.8582,40.8322,40.8322,112000.0
2015-05-22 12:40:00,47.09,47.11,47.05,47.05,150200.0,40.8322,40.8495,40.7975,40.7975,150200.0
2015-05-22 12:45:00,47.05,47.06,47.03,47.03,169700.0,40.7975,40.8062,40.7802,40.7802,169700.0
2015-05-22 12:50:00,47.04,47.05,47.0,47.03,147000.0,40.7888,40.7975,40.7542,40.7802,147000.0
2015-05-22 12:55:00,47.03,47.07,47.02,47.07,164900.0,40.7802,40.8149,40.7715,40.8149,164900.0
2015-05-22 13:00:00,47.07,47.15,47.01,47.12,547100.0,40.8149,40.8842,40.7628,40.8582,547100.0
2015-05-22 13:05:00,47.11,47.17,47.1,47.14,637600.0,40.8495,40.9016,40.8409,40.8756,637600.0
2015-05-22 13:10:00,47.14,47.2,47.12,47.12,501400.0,40.8756,40.9276,40.8582,40.8582,501400.0
2015-05-22 13:15:00,47.13,47.14,47.08,47.09,369800.0,40.8669,40.8756,40.8235,40.8322,369800.0
2015-05-22 13:20:00,47.09,47.12,47.08,47.11,147600.0,40.8322,40.8582,40.8235,40.8495,147600.0
2015-05-22 13:25:00,47.12,47.14,47.1,47.1,106600.0,40.8582,40.8756,40.8409,40.8409,106600.0
2015-05-22 13:30:00,47.11,47.12,47.05,47.11,341400.0,40.8495,40.8582,40.7975,40.8495,341400.0
2015-05-22 13:35:00,47.11,47.13,47.1,47.1,132600.0,40.8495,40.8669,40.8409,40.8409,132600.0
2015-05-22 13:40:00,47.11,47.15,47.1,47.13,120100.0,40.8495,40.8842,40.8409,40.8669,120100.0
2015-05-22 13:45:00,47.12,47.14,47.1,47.13,112900.0,40.8582,40.8756,40.8409,40.8669,112900.0
2015-05-22 13:50:00,47.14,47.14,47.09,47.09,188900.0,40.8756,40.8756,40.8322,40.8322,188900.0
2015-05-22 13:55:00,47.1,47.1,47.07,47.08,127800.0,40.8409,40.8409,40.8149,40.8235,127800.0
2015-05-22 14:00:00,47.09,47.09,46.98,47.0,413200.0,40.8322,40.8322,40.7368,40.7542,413200.0
2015-05-22 14:05:00,47.0,47.0,46.93,46.94,537400.0,40.7542,40.7542,40.6935,40.7021,537400.0
2015-05-22 14:10:00,46.95,46.95,46.89,46.91,353100.0,40.7108,40.7108,40.6588,40.6761,353100.0
2015-05-22 14:15:00,46.91,46.96,46.9,46.93,159900.0,40.6761,40.7195,40.6674,40.6935,159900.0
2015-05-22 14:20:00,46.93,46.95,46.89,46.91,234000.0,40.6935,40.7108,40.6588,40.6761,234000.0
2015-05-22 14:25:00,46.91,46.93,46.91,46.93,208600.0,40.6761,40.6935,40.6761,40.6935,208600.0
2015-05-22 14:30:00,46.93,46.94,46.92,46.92,176700.0,40.6935,40.7021,40.6848,40.6848,176700.0
2015-05-22 14:35:00,46.92,46.95,46.92,46.95,93500.0,40.6848,40.7108,40.6848,40.7108,93500.0
2015-05-22 14:40:00,46.95,46.98,46.94,46.96,140200.0,40.7108,40.7368,40.7021,40.7195,140200.0
2015-05-22 14:45:00,46.96,47.02,46.96,47.01,98400.0,40.7195,40.7715,40.7195,40.7628,98400.0
2015-05-22 14:50:00,47.02,47.02,47.0,47.01,101400.0,40.7715,40.7715,40.7542,40.7628,101400.0
2015-05-22 14:55:00,47.01,47.02,46.96,46.98,196700.0,40.7628,40.7715,40.7195,40.7368,196700.0
2015-05-22 15:00:00,46.98,47.02,46.95,47.02,218100.0,40.7368,40.7715,40.7108,40.7715,218100.0
2015-05-22 15:05:00,47.02,47.02,47.0,47.01,276000.0,40.7715,40.7715,40.7542,40.7628,276000.0
2015-05-22 15:10:00,47.01,47.07,47.0,47.06,235400.0,40.7628,40.8149,40.7542,40.8062,235400.0
2015-05-22 15:15:00,47.07,47.09,47.06,47.07,167700.0,40.8149,40.8322,40.8062,40.8149,167700.0
2015-05-22 15:20:00,47.07,47.09,47.07,47.08,124600.0,40.8149,40.8322,40.8149,40.8235,124600.0
2015-05-22 15:25:00,47.08,47.09,47.06,47.06,223500.0,40.8235,40.8322,40.8062,40.8062,223500.0
2015-05-22 15:30:00,47.07,47.09,47.06,47.06,201100.0,40.8149,40.8322,40.8062,40.8062,201100.0
2015-05-22 15:35:00,47.07,47.07,47.0,47.04,321000.0,40.8149,40.8149,40.7542,40.7888,321000.0
2015-05-22 15:40:00,47.04,47.04,47.0,47.0,241200.0,40.7888,40.7888,40.7542,40.7542,241200.0
2015-05-22 15:45:00,47.0,47.01,46.98,46.98,459500.0,40.7542,40.7628,40.7368,40.7368,459500.0
2015-05-22 15:50:00,46.98,46.99,46.82,46.88,1593300.0,40.7368,40.7455,40.5981,40.6501,1593300.0
2015-05-22 15:55:00,46.88,46.92,46.85,46.9,1808400.0,40.6501,40.6848,40.6241,40.6674,1808400.0
2015-05-26 09:30:00,46.85,46.88,46.65,46.68,734500.0,40.6241,40.6501,40.4507,40.4767,734500.0
2015-05-26 09:35:00,46.68,46.74,46.59,46.71,493100.0,40.4767,40.5287,40.3986,40.5027,493100.0
2015-05-26 09:40:00,46.71,46.88,46.68,46.74,500600.0,40.5027,40.6501,40.4767,40.5287,500600.0
2015-05-26 09:45:00,46.74,46.75,46.6,46.6,411700.0,40.5287,40.5374,40.4073,40.4073,411700.0
2015-05-26 09:50:00,46.6,46.6,46.45,46.46,543200.0,40.4073,40.4073,40.2772,40.2859,543200.0
2015-05-26 09:55:00,46.46,46.51,46.43,46.44,352800.0,40.2859,40.3293,40.2599,40.2686,352800.0
2015-05-26 10:00:00,46.45,46.53,46.41,46.49,348300.0,40.2772,40.3466,40.2426,40.3119,348300.0
2015-05-26 10:05:00,46.49,46.5,46.4,46.41,426700.0,40.3119,40.3206,40.2339,40.2426,426700.0
2015-05-26 10:10:00,46.41,46.42,46.34,46.38,490900.0,40.2426,40.2512,40.1819,40.2165,490900.0
2015-05-26 10:15:00,46.38,46.4,46.23,46.28,740500.0,40.2165,40.2339,40.0865,40.1298,740500.0
2015-05-26 10:20:00,46.27,46.41,46.26,46.41,435600.0,40.1212,40.2426,40.1125,40.2426,435600.0
2015-05-26 10:25:00,46.4,46.47,46.37,46.46,366200.0,40.2339,40.2946,40.2079,40.2859,366200.0
2015-05-26 10:30:00,46.46,46.47,46.38,46.41,427200.0,40.2859,40.2946,40.2165,40.2426,427200.0
2015-05-26 10:35:00,46.41,46.49,46.38,46.48,378700.0,40.2426,40.3119,40.2165,40.3033,378700.0
2015-05-26 10:40:00,46.48,46.57,46.47,46.52,260700.0,40.3033,40.3813,40.2946,40.3379,260700.0
2015-05-26 10:45:00,46.52,46.59,46.5,46.53,372600.0,40.3379,40.3986,40.3206,40.3466,372600.0
2015-05-26 10:50:00,46.53,46.53,46.46,46.5,273200.0,40.3466,40.3466,40.2859,40.3206,273200.0
2015-05-26 10:55:00,46.5,46.55,46.47,46.5,293100.0,40.3206,40.364,40.2946,40.3206,293100.0
2015-05-26 11:00:00,46.5,46.5,46.42,46.44,552600.0,40.3206,40.3206,40.2512,40.2686,552600.0
2015-05-26 11:05:00,46.44,46.51,46.41,46.5,389100.0,40.2686,40.3293,40.2426,40.3206,389100.0
2015-05-26 11:10:00,46.49,46.5,46.44,46.5,199900.0,40.3119,40.3206,40.2686,40.3206,199900.0
2015-05-26 11:15:00,46.49,46.49,46.4,46.42,290600.0,40.3119,40.3119,40.2339,40.2512,290600.0
2015-05-26 11:20:00,46.42,46.51,46.41,46.48,184200.0,40.2512,40.3293,40.2426,40.3033,184200.0
2015-05-26 11:25:00,46.48,46.51,46.48,46.5,279400.0,40.3033,40.3293,40.3033,40.3206,279400.0
2015-05-26 11:30:00,46.5,46.51,46.47,46.5,320200.0,40.3206,40.3293,40.2946,40.3206,320200.0
2015-05-26 11:35:00,46.5,46.51,46.44,46.46,335300.0,40.3206,40.3293,40.2686,40.2859,335300.0
2015-05-26 11:40:00,46.47,46.47,46.41,46.44,182300.0,40.2946,40.2946,40.2426,40.2686,182300.0
2015-05-26 11:45:00,46.45,46.46,46.41,46.45,253500.0,40.2772,40.2859,40.2426,40.2772,253500.0
2015-05-26 11:50:00,46.44,46.44,46.4,46.43,195300.0,40.2686,40.2686,40.2339,40.2599,195300.0
2015-05-26 11:55:00,46.43,46.5,46.42,46.5,208900.0,40.2599,40.3206,40.2512,40.3206,208900.0
2015-05-26 12:00:00,46.5,46.5,46.47,46.5,131800.0,40.3206,40.3206,40.2946,40.3206,131800.0
2015-05-26 12:05:00,46.5,46.5,46.47,46.48,194200.0,40.3206,40.3206,40.2946,40.3033,194200.0
2015-05-26 12:10:00,46.48,46.49,46.45,46.47,141000.0,40.3033,40.3119,40.2772,40.2946,141000.0
2015-05-26 12:15:00,46.47,46.51,46.46,46.5,184900.0,40.2946,40.3293,40.2859,40.3206,184900.0
2015-05-26 12:20:00,46.49,46.51,46.47,46.5,132200.0,40.3119,40.3293,40.2946,40.3206,132200.0
2015-05-26 12:25:00,46.49,46.5,46.43,46.46,134000.0,40.3119,40.3206,40.2599,40.2859,134000.0
2015-05-26 12:30:00,46.46,46.48,46.38,46.39,202900.0,40.2859,40.3033,40.2165,40.2252,202900.0
2015-05-26 12:35:00,46.4,46.47,46.39,46.44,203700.0,40.2339,40.2946,40.2252,40.2686,203700.0
2015-05-26 12:40:00,46.44,46.45,46.38,46.41,254000.0,40.2686,40.2772,40.2165,40.2426,254000.0
2015-05-26 12:45:00,46.42,46.42,46.36,46.4,91900.0,40.2512,40.2512,40.1992,40.2339,91900.0
2015-05-26 12:50:00,46.4,46.43,46.3,46.35,249400.0,40.2339,40.2599,40.1472,40.1905,249400.0
2015-05-26 12:55:00,46.35,46.36,46.3,46.34,117800.0,40.1905,40.1992,40.1472,40.1819,117800.0
2015-05-26 13:00:00,46.35,46.35,46.29,46.3,221800.0,40.1905,40.1905,40.1385,40.1472,221800.0
2015-05-26 13:05:00,46.3,46.33,46.26,46.32,262400.0,40.1472,40.1732,40.1125,40.1645,262400.0
2015-05-26 13:10:00,46.32,46.39,46.31,46.39,163000.0,40.1645,40.2252,40.1558,40.2252,163000.0
2015-05-26 13:15:00,46.39,46.39,46.34,46.37,145600.0,40.2252,40.2252,40.1819,40.2079,145600.0
2015-05-26 13:20:00,46.37,46.42,46.36,46.39,163600.0,40.2079,40.2512,40.1992,40.2252,163600.0
2015-05-26 13:25:00,46.4,46.48,46.4,46.45,242100.0,40.2339,40.3033,40.2339,40.2772,242100.0
2015-05-26 13:30:00,46.45,46.46,46.35,46.39,145600.0,40.2772,40.2859,40.1905,40.2252,145600.0
2015-05-26 13:35:00,46.39,46.4,46.28,46.31,284700.0,40.2252,40.2339,40.1298,40.1558,284700.0
2015-05-26 13:40:00,46.31,46.36,46.29,46.3,144700.0,40.1558,40.1992,40.1385,40.1472,144700.0
2015-05-26 13:45:00,46.3,46.36,46.29,46.35,159000.0,40.1472,40.1992,40.1385,40.1905,159000.0
2015-05-26 13:50:00,46.35,46.37,46.28,46.35,139000.0,40.1905,40.2079,40.1298,40.1905,139000.0
2015-05-26 13:55:00,46.35,46.37,46.25,46.29,251600.0,40.1905,40.2079,40.1038,40.1385,251600.0
2015-05-26 14:00:00,46.3,46.37,46.3,46.34,116900.0,40.1472,40.2079,40.1472,40.1819,116900.0
2015-05-26 14:05:00,46.35,46.36,46.31,46.32,163600.0,40.1905,40.1992,40.1558,40.1645,163600.0
2015-05-26 14:10:00,46.32,46.32,46.29,46.29,239800.0,40.1645,40.1645,40.1385,40.1385,239800.0
2015-05-26 14:15:00,46.29,46.32,46.25,46.3,217100.0,40.1385,40.1645,40.1038,40.1472,217100.0
2015-05-26 14:20:00,46.3,46.31,46.19,46.19,292000.0,40.1472,40.1558,40.0518,40.0518,292000.0
2015-05-26 14:25:00,46.19,46.27,46.19,46.25,292100.0,40.0518,40.1212,40.0518,40.1038,292100.0
2015-05-26 14:30:00,46.26,46.28,46.21,46.21,212400.0,40.1125,40.1298,40.0691,40.0691,212400.0
2015-05-26 14:35:00,46.21,46.29,46.2,46.28,214200.0,40.0691,40.1385,40.0605,40.1298,214200.0
2015-05-26 14:40:00,46.29,46.32,46.27,46.31,234700.0,40.1385,40.1645,40.1212,40.1558,234700.0
2015-05-26 14:45:00,46.3,46.32,46.28,46.29,279200.0,40.1472,40.1645,40.1298,40.1385,279200.0
2015-05-26 14:50:00,46.29,46.3,46.24,46.28,364200.0,40.1385,40.1472,40.0952,40.1298,364200.0
2015-05-26 14:55:00,46.28,46.32,46.27,46.3,291700.0,40.1298,40.1645,40.1212,40.1472,291700.0
2015-05-26 15:00:00,46.29,46.35,46.29,46.34,208700.0,40.1385,40.1905,40.1385,40.1819,208700.0
2015-05-26 15:05:00,46.34,46.37,46.33,46.34,333500.0,40.1819,40.2079,40.1732,40.1819,333500.0
2015-05-26 15:10:00,46.34,46.36,46.3,46.36,163900.0,40.1819,40.1992,40.1472,40.1992,163900.0
2015-05-26 15:15:00,46.36,46.41,46.35,46.36,325100.0,40.1992,40.2426,40.1905,40.1992,325100.0
2015-05-26 15:20:00,46.36,46.43,46.35,46.42,390100.0,40.1992,40.2599,40.1905,40.2512,390100.0
2015-05-26 15:25:00,46.42,46.45,46.4,46.45,262100.0,40.2512,40.2772,40.2339,40.2772,262100.0
2015-05-26 15:30:00,46.45,46.52,46.45,46.52,449200.0,40.2772,40.3379,40.2772,40.3379,449200.0
2015-05-26 15:35:00,46.52,46.53,46.45,46.49,543800.0,40.3379,40.3466,40.2772,40.3119,543800.0
2015-05-26 15:40:00,46.49,46.64,46.48,46.6,778900.0,40.3119,40.442,40.3033,40.4073,778900.0
2015-05-26 15:45:00,46.6,46.66,46.56,46.63,744500.0,40.4073,40.4593,40.3726,40.4333,744500.0
2015-05-26 15:50:00,46.62,46.63,46.56,46.61,848300.0,40.4247,40.4333,40.3726,40.416,848300.0
2015-05-26 15:55:00,46.61,46.63,46.59,46.6,1217300.0,40.416,40.4333,40.3986,40.4073,1217300.0
2015-05-27 09:30:00,46.77,46.89,46.62,46.86,820100.0,40.5547,40.6588,40.4247,40.6328,820100.0
2015-05-27 09:35:00,46.86,46.92,46.85,46.92,507600.0,40.6328,40.6848,40.6241,40.6848,507600.0
2015-05-27 09:40:00,46.92,47.0,46.89,46.92,392100.0,40.6848,40.7542,40.6588,40.6848,392100.0
2015-05-27 09:45:00,46.93,46.99,46.92,46.98,366300.0,40.6935,40.7455,40.6848,40.7368,366300.0
2015-05-27 09:50:00,46.98,47.26,46.98,47.24,706200.0,40.7368,40.9796,40.7368,40.9623,706200.0
2015-05-27 09:55:00,47.24,47.3,47.2,47.25,455700.0,40.9623,41.0143,40.9276,40.9709,455700.0
2015-05-27 10:00:00,47.25,47.3,47.21,47.21,263600.0,40.9709,41.0143,40.9362,40.9362,263600.0
2015-05-27 10:05:00,47.22,47.27,47.21,47.27,303100.0,40.9449,40.9883,40.9362,40.9883,303100.0
2015-05-27 10:10:00,47.27,47.3,47.23,47.24,272000.0,40.9883,41.0143,40.9536,40.9623,272000.0
2015-05-27 10:15:00,47.24,47.3,47.24,47.28,188300.0,40.9623,41.0143,40.9623,40.9969,188300.0
2015-05-27 10:20:00,47.28,47.34,47.27,47.34,329300.0,40.9969,41.049,40.9883,41.049,329300.0
2015-05-27 10:25:00,47.34,47.38,47.25,47.26,314100.0,41.049,41.0837,40.9709,40.9796,314100.0
2015-05-27 10:30:00,47.26,47.35,47.25,47.34,365400.0,40.9796,41.0576,40.9709,41.049,365400.0
2015-05-27 10:35:00,47.34,47.36,47.31,47.33,244600.0,41.049,41.0663,41.023,41.0403,244600.0
2015-05-27 10:40:00,47.33,47.38,47.31,47.35,211600.0,41.0403,41.0837,41.023,41.0576,211600.0
2015-05-27 10:45:00,47.34,47.39,47.34,47.37,151500.0,41.049,41.0923,41.049,41.075,151500.0
2015-05-27 10:50:00,47.37,47.42,47.36,47.41,207700.0,41.075,41.1183,41.0663,41.1097,207700.0
2015-05-27 10:55:00,47.42,47.49,47.41,47.45,395900.0,41.1183,41.179,41.1097,41.1444,395900.0
2015-05-27 11:00:00,47.44,47.49,47.41,47.42,341900.0,41.1357,41.179,41.1097,41.1183,341900.0
2015-05-27 11:05:00,47.42,47.47,47.37,47.38,215500.0,41.1183,41.1617,41.075,41.0837,215500.0
2015-05-27 11:10:00,47.38,47.41,47.34,47.39,158400.0,41.0837,41.1097,41.049,41.0923,158400.0
2015-05-27 11:15:00,47.39,47.39,47.32,47.33,245500.0,41.0923,41.0923,41.0316,41.0403,245500.0
2015-05-27 11:20:00,47.33,47.34,47.26,47.28,203200.0,41.0403,41.049,40.9796,40.9969,203200.0
2015-05-27 11:25:00,47.27,47.29,47.25,47.25,220000.0,40.9883,41.0056,40.9709,40.9709,220000.0
2015-05-27 11:30:00,47.25,47.26,47.19,47.2,360600.0,40.9709,40.9796,40.9189,40.9276,360600.0
2015-05-27 11:35:00,47.2,47.22,47.16,47.18,307700.0,40.9276,40.9449,40.8929,40.9102,307700.0
2015-05-27 11:40:00,47.19,47.29,47.18,47.25,273000.0,40.9189,41.0056,40.9102,40.9709,273000.0
2015-05-27 11:45:00,47.25,47.26,47.21,47.21,206300.0,40.9709,40.9796,40.9362,40.9362,206300.0
2015-05-27 11:50:00,47.22,47.29,47.21,47.28,256800.0,40.9449,41.0056,40.9362,40.9969,256800.0
2015-05-27 11:55:00,47.27,47.29,47.23,47.24,126500.0,40.9883,41.0056,40.9536,40.9623,126500.0
2015-05-27 12:00:00,47.24,47.25,47.21,47.23,106800.0,40.9623,40.9709,40.9362,40.9536,106800.0
2015-05-27 12:05:00,47.24,47.27,47.23,47.25,77900.0,40.9623,40.9883,40.9536,40.9709,77900.0
2015-05-27 12:10:00,47.25,47.27,47.23,47.27,82200.0,40.9709,40.9883,40.9536,40.9883,82200.0
2015-05-27 12:15:00,47.27,47.32,47.26,47.32,219900.0,40.9883,41.0316,40.9796,41.0316,219900.0
2015-05-27 12:20:00,47.32,47.34,47.29,47.31,159100.0,41.0316,41.049,41.0056,41.023,159100.0
2015-05-27 12:25:00,47.31,47.37,47.29,47.34,163100.0,41.023,41.075,41.0056,41.049,163100.0
2015-05-27 12:30:00,47.34,47.35,47.28,47.28,200300.0,41.049,41.0576,40.9969,40.9969,200300.0
2015-05-27 12:35:00,47.29,47.31,47.27,47.29,125000.0,41.0056,41.023,40.9883,41.0056,125000.0
2015-05-27 12:40:00,47.29,47.38,47.28,47.37,215100.0,41.0056,41.0837,40.9969,41.075,215100.0
2015-05-27 12:45:00,47.37,47.38,47.32,47.33,135800.0,41.075,41.0837,41.0316,41.0403,135800.0
2015-05-27 12:50:00,47.33,47.36,47.32,47.33,174200.0,41.0403,41.0663,41.0316,41.0403,174200.0
2015-05-27 12:55:00,47.33,47.37,47.32,47.36,124600.0,41.0403,41.075,41.0316,41.0663,124600.0
2015-05-27 13:00:00,47.37,47.45,47.36,47.44,237900.0,41.075,41.1444,41.0663,41.1357,237900.0
2015-05-27 13:05:00,47.43,47.47,47.42,47.44,263800.0,41.127,41.1617,41.1183,41.1357,263800.0
2015-05-27 13:10:00,47.43,47.5,47.43,47.48,273000.0,41.127,41.1877,41.127,41.1704,273000.0
2015-05-27 13:15:00,47.47,47.49,47.46,47.49,202600.0,41.1617,41.179,41.153,41.179,202600.0
2015-05-27 13:20:00,47.49,47.56,47.48,47.55,487900.0,41.179,41.2397,41.1704,41.2311,487900.0
2015-05-27 13:25:00,47.55,47.57,47.52,47.55,332300.0,41.2311,41.2484,41.2051,41.2311,332300.0
2015-05-27 13:30:00,47.55,47.57,47.54,47.56,298900.0,41.2311,41.2484,41.2224,41.2397,298900.0
2015-05-27 13:35:00,47.56,47.56,47.54,47.55,302400.0,41.2397,41.2397,41.2224,41.2311,302400.0
2015-05-27 13:40:00,47.55,47.63,47.55,47.63,321700.0,41.2311,41.3004,41.2311,41.3004,321700.0
2015-05-27 13:45:00,47.63,47.65,47.62,47.62,217800.0,41.3004,41.3178,41.2918,41.2918,217800.0
2015-05-27 13:50:00,47.62,47.63,47.59,47.6,221100.0,41.2918,41.3004,41.2657,41.2744,221100.0
2015-05-27 13:55:00,47.6,47.63,47.59,47.6,168500.0,41.2744,41.3004,41.2657,41.2744,168500.0
2015-05-27 14:00:00,47.6,47.64,47.59,47.62,297000.0,41.2744,41.3091,41.2657,41.2918,297000.0
2015-05-27 14:05:00,47.63,47.69,47.62,47.64,226300.0,41.3004,41.3525,41.2918,41.3091,226300.0
2015-05-27 14:10:00,47.64,47.66,47.6,47.61,201500.0,41.3091,41.3264,41.2744,41.2831,201500.0
2015-05-27 14:15:00,47.61,47.65,47.6,47.65,162700.0,41.2831,41.3178,41.2744,41.3178,162700.0
2015-05-27 14:20:00,47.65,47.68,47.62,47.63,176600.0,41.3178,41.3438,41.2918,41.3004,176600.0
2015-05-27 14:25:00,47.62,47.64,47.6,47.64,159500.0,41.2918,41.3091,41.2744,41.3091,159500.0
2015-05-27 14:30:00,47.64,47.71,47.63,47.71,397700.0,41.3091,41.3698,41.3004,41.3698,397700.0
2015-05-27 14:35:00,47.71,47.72,47.65,47.66,239900.0,41.3698,41.3785,41.3178,41.3264,239900.0
2015-05-27 14:40:00,47.66,47.71,47.65,47.71,219000.0,41.3264,41.3698,41.3178,41.3698,219000.0
2015-05-27 14:45:00,47.71,47.72,47.65,47.66,167100.0,41.3698,41.3785,41.3178,41.3264,167100.0
2015-05-27 14:50:00,47.66,47.67,47.65,47.66,136700.0,41.3264,41.3351,41.3178,41.3264,136700.0
2015-05-27 14:55:00,47.66,47.69,47.65,47.68,260600.0,41.3264,41.3525,41.3178,41.3438,260600.0
2015-05-27 15:00:00,47.68,47.69,47.65,47.66,160400.0,41.3438,41.3525,41.3178,41.3264,160400.0
2015-05-27 15:05:00,47.66,47.7,47.66,47.68,228900.0,41.3264,41.3611,41.3264,41.3438,228900.0
2015-05-27 15:10:00,47.68,47.7,47.66,47.7,333600.0,41.3438,41.3611,41.3264,41.3611,333600.0
2015-05-27 15:15:00,47.69,47.76,47.69,47.75,390000.0,41.3525,41.4132,41.3525,41.4045,390000.0
2015-05-27 15:20:00,47.75,47.76,47.7,47.7,208000.0,41.4045,41.4132,41.3611,41.3611,208000.0
2015-05-27 15:25:00,47.7,47.71,47.67,47.71,280900.0,41.3611,41.3698,41.3351,41.3698,280900.0
2015-05-27 15:30:00,47.7,47.71,47.65,47.67,184300.0,41.3611,41.3698,41.3178,41.3351,184300.0
2015-05-27 15:35:00,47.67,47.69,47.65,47.69,232700.0,41.3351,41.3525,41.3178,41.3525,232700.0
2015-05-27 15:40:00,47.69,47.72,47.66,47.69,372200.0,41.3525,41.3785,41.3264,41.3525,372200.0
2015-05-27 15:45:00,47.7,47.76,47.68,47.75,492500.0,41.3611,41.4132,41.3438,41.4045,492500.0
2015-05-27 15:50:00,47.76,47.77,47.7,47.7,842300.0,41.4132,41.4218,41.3611,41.3611,842300.0
2015-05-27 15:55:00,47.7,47.71,47.61,47.62,1043000.0,41.3611,41.3698,41.2831,41.2918,1043000.0
2015-05-28 09:30:00,47.5,47.65,47.43,47.61,771700.0,41.1877,41.3178,41.127,41.2831,771700.0
2015-05-28 09:35:00,47.6,47.84,47.6,47.82,511000.0,41.2744,41.4825,41.2744,41.4652,511000.0
2015-05-28 09:40:00,47.82,47.9,47.78,47.82,574000.0,41.4652,41.5346,41.4305,41.4652,574000.0
2015-05-28 09:45:00,47.82,48.02,47.79,47.98,851500.0,41.4652,41.6386,41.4392,41.6039,851500.0
2015-05-28 09:50:00,47.98,48.0,47.85,47.88,385700.0,41.6039,41.6213,41.4912,41.5172,385700.0
2015-05-28 09:55:00,47.88,47.9,47.79,47.86,353400.0,41.5172,41.5346,41.4392,41.4999,353400.0
2015-05-28 10:00:00,47.84,47.85,47.7,47.71,374300.0,41.4825,41.4912,41.3611,41.3698,374300.0
2015-05-28 10:05:00,47.72,47.81,47.7,47.81,192200.0,41.3785,41.4565,41.3611,41.4565,192200.0
2015-05-28 10:10:00,47.8,47.86,47.76,47.78,282800.0,41.4478,41.4999,41.4132,41.4305,282800.0
2015-05-28 10:15:00,47.78,47.84,47.77,47.8,239800.0,41.4305,41.4825,41.4218,41.4478,239800.0
2015-05-28 10:20:00,47.8,47.81,47.68,47.69,146900.0,41.4478,41.4565,41.3438,41.3525,146900.0
2015-05-28 10:25:00,47.69,47.77,47.69,47.75,228400.0,41.3525,41.4218,41.3525,41.4045,228400.0
2015-05-28 10:30:00,47.75,47.76,47.51,47.53,333000.0,41.4045,41.4132,41.1964,41.2137,333000.0
2015-05-28 10:35:00,47.53,47.53,47.44,47.49,232400.0,41.2137,41.2137,41.1357,41.179,232400.0
2015-05-28 10:40:00,47.49,47.52,47.43,47.5,241000.0,41.179,41.2051,41.127,41.1877,241000.0
2015-05-28 10:45:00,47.51,47.57,47.48,47.5,183800.0,41.1964,41.2484,41.1704,41.1877,183800.0
2015-05-28 10:50:00,47.5,47.53,47.49,47.5,293600.0,41.1877,41.2137,41.179,41.1877,293600.0
2015-05-28 10:55:00,47.5,47.56,47.49,47.49,135100.0,41.1877,41.2397,41.179,41.179,135100.0
2015-05-28 11:00:00,47.5,47.53,47.48,47.48,255900.0,41.1877,41.2137,41.1704,41.1704,255900.0
2015-05-28 11:05:00,47.48,47.52,47.48,47.49,158900.0,41.1704,41.2051,41.1704,41.179,158900.0
2015-05-28 11:10:00,47.49,47.59,47.47,47.57,164600.0,41.179,41.2657,41.1617,41.2484,164600.0
2015-05-28 11:15:00,47.58,47.71,47.57,47.7,513400.0,41.2571,41.3698,41.2484,41.3611,513400.0
2015-05-28 11:20:00,47.7,47.72,47.69,47.69,240200.0,41.3611,41.3785,41.3525,41.3525,240200.0
2015-05-28 11:25:00,47.69,47.69,47.6,47.63,146100.0,41.3525,41.3525,41.2744,41.3004,146100.0
2015-05-28 11:30:00,47.63,47.68,47.62,47.66,140300.0,41.3004,41.3438,41.2918,41.3264,140300.0
2015-05-28 11:35:00,47.66,47.67,47.56,47.57,104700.0,41.3264,41.3351,41.2397,41.2484,104700.0
2015-05-28 11:40:00,47.57,47.58,47.55,47.57,103600.0,41.2484,41.2571,41.2311,41.2484,103600.0
2015-05-28 11:45:00,47.57,47.58,47.44,47.46,321500.0,41.2484,41.2571,41.1357,41.153,321500.0
2015-05-28 11:50:00,47.46,47.49,47.44,47.49,131700.0,41.153,41.179,41.1357,41.179,131700.0
2015-05-28 11:55:00,47.48,47.54,47.48,47.51,134000.0,41.1704,41.2224,41.1704,41.1964,134000.0
2015-05-28 12:00:00,47.51,47.53,47.48,47.53,165100.0,41.1964,41.2137,41.1704,41.2137,165100.0
2015-05-28 12:05:00,47.52,47.53,47.43,47.43,151900.0,41.2051,41.2137,41.127,41.127,151900.0
2015-05-28 12:10:00,47.44,47.48,47.43,47.48,136200.0,41.1357,41.1704,41.127,41.1704,136200.0
2015-05-28 12:15:00,47.47,47.56,47.47,47.52,189300.0,41.1617,41.2397,41.1617,41.2051,189300.0
2015-05-28 12:20:00,47.51,47.55,47.47,47.54,106200.0,41.1964,41.2311,41.1617,41.2224,106200.0
2015-05-28 12:25:00,47.54,47.57,47.52,47.56,98000.0,41.2224,41.2484,41.2051,41.2397,98000.0
2015-05-28 12:30:00,47.57,47.57,47.39,47.43,213600.0,41.2484,41.2484,41.0923,41.127,213600.0
2015-05-28 12:35:00,47.44,47.44,47.4,47.41,110300.0,41.1357,41.1357,41.101,41.1097,110300.0
2015-05-28 12:40:00,47.4,47.46,47.39,47.45,176000.0,41.101,41.153,41.0923,41.1444,176000.0
2015-05-28 12:45:00,47.45,47.47,47.4,47.46,96300.0,41.1444,41.1617,41.101,41.153,96300.0
2015-05-28 12:50:00,47.47,47.47,47.43,47.44,71100.0,41.1617,41.1617,41.127,41.1357,71100.0
2015-05-28 12:55:00,47.44,47.46,47.39,47.4,151300.0,41.1357,41.153,41.0923,41.101,151300.0
2015-05-28 13:00:00,47.4,47.44,47.4,47.43,57200.0,41.101,41.1357,41.101,41.127,57200.0
2015-05-28 13:05:00,47.43,47.54,47.42,47.44,178600.0,41.127,41.2224,41.1183,41.1357,178600.0
2015-05-28 13:10:00,47.45,47.47,47.43,47.45,84200.0,41.1444,41.1617,41.127,41.1444,84200.0
2015-05-28 13:15:00,47.45,47.47,47.41,47.44,120700.0,41.1444,41.1617,41.1097,41.1357,120700.0
2015-05-28 13:20:00,47.44,47.44,47.41,47.42,117100.0,41.1357,41.1357,41.1097,41.1183,117100.0
2015-05-28 13:25:00,47.43,47.44,47.39,47.42,137700.0,41.127,41.1357,41.0923,41.1183,137700.0
2015-05-28 13:30:00,47.41,47.46,47.4,47.46,320800.0,41.1097,41.153,41.101,41.153,320800.0
2015-05-28 13:35:00,47.46,47.51,47.45,47.47,203300.0,41.153,41.1964,41.1444,41.1617,203300.0
2015-05-28 13:40:00,47.48,47.52,47.47,47.5,87400.0,41.1704,41.2051,41.1617,41.1877,87400.0
2015-05-28 13:45:00,47.5,47.51,47.49,47.51,104900.0,41.1877,41.1964,41.179,41.1964,104900.0
2015-05-28 13:50:00,47.5,47.54,47.49,47.53,115900.0,41.1877,41.2224,41.179,41.2137,115900.0
2015-05-28 13:55:00,47.54,47.57,47.49,47.5,86000.0,41.2224,41.2484,41.179,41.1877,86000.0
2015-05-28 14:00:00,47.5,47.54,47.49,47.5,84900.0,41.1877,41.2224,41.179,41.1877,84900.0
2015-05-28 14:05:00,47.51,47.52,47.48,47.49,112000.0,41.1964,41.2051,41.1704,41.179,112000.0
2015-05-28 14:10:00,47.49,47.52,47.48,47.51,88800.0,41.179,41.2051,41.1704,41.1964,88800.0
2015-05-28 14:15:00,47.51,47.52,47.47,47.5,102100.0,41.1964,41.2051,41.1617,41.1877,102100.0
2015-05-28 14:20:00,47.5,47.56,47.47,47.52,151100.0,41.1877,41.2397,41.1617,41.2051,151100.0
2015-05-28 14:25:00,47.52,47.63,47.51,47.61,155500.0,41.2051,41.3004,41.1964,41.2831,155500.0
2015-05-28 14:30:00,47.62,47.64,47.56,47.57,69400.0,41.2918,41.3091,41.2397,41.2484,69400.0
2015-05-28 14:35:00,47.57,47.61,47.55,47.57,74900.0,41.2484,41.2831,41.2311,41.2484,74900.0
2015-05-28 14:40:00,47.57,47.58,47.55,47.58,64100.0,41.2484,41.2571,41.2311,41.2571,64100.0
2015-05-28 14:45:00,47.58,47.58,47.55,47.55,87200.0,41.2571,41.2571,41.2311,41.2311,87200.0
2015-05-28 14:50:00,47.55,47.56,47.55,47.56,40100.0,41.2311,41.2397,41.2311,41.2397,40100.0
2015-05-28 14:55:00,47.55,47.57,47.55,47.57,105800.0,41.2311,41.2484,41.2311,41.2484,105800.0
2015-05-28 15:00:00,47.57,47.58,47.55,47.55,105500.0,41.2484,41.2571,41.2311,41.2311,105500.0
2015-05-28 15:05:00,47.55,47.56,47.5,47.5,161300.0,41.2311,41.2397,41.1877,41.1877,161300.0
2015-05-28 15:10:00,47.51,47.53,47.49,47.51,180600.0,41.1964,41.2137,41.179,41.1964,180600.0
2015-05-28 15:15:00,47.51,47.53,47.49,47.51,88200.0,41.1964,41.2137,41.179,41.1964,88200.0
2015-05-28 15:20:00,47.5,47.52,47.47,47.49,137700.0,41.1877,41.2051,41.1617,41.179,137700.0
2015-05-28 15:25:00,47.49,47.5,47.45,47.48,137300.0,41.179,41.1877,41.1444,41.1704,137300.0
2015-05-28 15:30:00,47.48,47.51,47.47,47.5,118800.0,41.1704,41.1964,41.1617,41.1877,118800.0
2015-05-28 15:35:00,47.5,47.53,47.49,47.5,151900.0,41.1877,41.2137,41.179,41.1877,151900.0
2015-05-28 15:40:00,47.5,47.51,47.44,47.45,160000.0,41.1877,41.1964,41.1357,41.1444,160000.0
2015-05-28 15:45:00,47.44,47.5,47.44,47.46,341600.0,41.1357,41.1877,41.1357,41.153,341600.0
2015-05-28 15:50:00,47.46,47.5,47.43,47.47,485800.0,41.153,41.1877,41.127,41.1617,485800.0
2015-05-28 15:55:00,47.47,47.51,47.43,47.45,1002400.0,41.1617,41.1964,41.127,41.1444,1002400.0
2015-05-29 09:30:00,47.43,47.57,47.38,47.47,1216052.0,41.127,41.2484,41.0837,41.1617,1216052.0
2015-05-29 09:35:00,47.46,47.46,47.32,47.4,533229.0,41.153,41.153,41.0316,41.101,533229.0
2015-05-29 09:40:00,47.4,47.41,47.21,47.29,726988.0,41.101,41.1097,40.9362,41.0056,726988.0
2015-05-29 09:45:00,47.3,47.31,47.21,47.27,393231.0,41.0143,41.023,40.9362,40.9883,393231.0
2015-05-29 09:50:00,47.27,47.31,47.22,47.25,264371.0,40.9883,41.023,40.9449,40.9709,264371.0
2015-05-29 09:55:00,47.25,47.3,47.24,47.28,332316.0,40.9709,41.0143,40.9623,40.9969,332316.0
2015-05-29 10:00:00,47.28,47.3,47.2,47.25,282582.0,40.9969,41.0143,40.9276,40.9709,282582.0
2015-05-29 10:05:00,47.26,47.26,47.08,47.1,260650.0,40.9796,40.9796,40.8235,40.8409,260650.0
2015-05-29 10:10:00,47.09,47.14,47.04,47.04,306386.0,40.8322,40.8756,40.7888,40.7888,306386.0
2015-05-29 10:15:00,47.04,47.05,46.95,46.96,426924.0,40.7888,40.7975,40.7108,40.7195,426924.0
2015-05-29 10:20:00,46.95,47.01,46.94,46.95,226919.0,40.7108,40.7628,40.7021,40.7108,226919.0
2015-05-29 10:25:00,46.95,46.97,46.83,46.84,345181.0,40.7108,40.7281,40.6067,40.6154,345181.0
2015-05-29 10:30:00,46.84,46.85,46.79,46.84,383894.0,40.6154,40.6241,40.5721,40.6154,383894.0
2015-05-29 10:35:00,46.83,46.84,46.73,46.8,371642.0,40.6067,40.6154,40.52,40.5807,371642.0
2015-05-29 10:40:00,46.8,46.86,46.62,46.63,537712.0,40.5807,40.6328,40.4247,40.4333,537712.0
2015-05-29 10:45:00,46.63,46.7,46.61,46.63,588770.0,40.4333,40.494,40.416,40.4333,588770.0
2015-05-29 10:50:00,46.64,46.69,46.59,46.68,410360.0,40.442,40.4854,40.3986,40.4767,410360.0
2015-05-29 10:55:00,46.67,46.7,46.6,46.7,274069.0,40.468,40.494,40.4073,40.494,274069.0
2015-05-29 11:00:00,46.7,46.75,46.68,46.7,278585.0,40.494,40.5374,40.4767,40.494,278585.0
2015-05-29 11:05:00,46.7,46.76,46.69,46.75,249684.0,40.494,40.546,40.4854,40.5374,249684.0
2015-05-29 11:10:00,46.74,46.76,46.72,46.73,199035.0,40.5287,40.546,40.5114,40.52,199035.0
2015-05-29 11:15:00,46.74,46.77,46.71,46.77,271841.0,40.5287,40.5547,40.5027,40.5547,271841.0
2015-05-29 11:20:00,46.76,46.8,46.76,46.76,247480.0,40.546,40.5807,40.546,40.546,247480.0
2015-05-29 11:25:00,46.77,46.77,46.68,46.68,249563.0,40.5547,40.5547,40.4767,40.4767,249563.0
2015-05-29 11:30:00,46.68,46.76,46.66,46.75,194172.0,40.4767,40.546,40.4593,40.5374,194172.0
2015-05-29 11:35:00,46.74,46.8,46.7,46.8,287426.0,40.5287,40.5807,40.494,40.5807,287426.0
2015-05-29 11:40:00,46.8,46.89,46.79,46.85,372117.0,40.5807,40.6588,40.5721,40.6241,372117.0
2015-05-29 11:45:00,46.86,46.92,46.83,46.9,237909.0,40.6328,40.6848,40.6067,40.6674,237909.0
2015-05-29 11:50:00,46.91,46.93,46.85,46.88,224574.0,40.6761,40.6935,40.6241,40.6501,224574.0
2015-05-29 11:55:00,46.89,46.89,46.85,46.87,187701.0,40.6588,40.6588,40.6241,40.6414,187701.0
2015-05-29 12:00:00,46.87,47.0,46.86,46.97,388139.0,40.6414,40.7542,40.6328,40.7281,388139.0
2015-05-29 12:05:00,46.97,47.0,46.96,46.99,190735.0,40.7281,40.7542,40.7195,40.7455,190735.0
2015-05-29 12:10:00,46.98,47.02,46.98,46.99,283276.0,40.7368,40.7715,40.7368,40.7455,283276.0
2015-05-29 12:15:00,46.99,47.04,46.99,47.0,260227.0,40.7455,40.7888,40.7455,40.7542,260227.0
2015-05-29 12:20:00,47.01,47.05,47.0,47.05,171505.0,40.7628,40.7975,40.7542,40.7975,171505.0
2015-05-29 12:25:00,47.04,47.07,47.04,47.07,183602.0,40.7888,40.8149,40.7888,40.8149,183602.0
2015-05-29 12:30:00,47.07,47.14,47.06,47.12,381807.0,40.8149,40.8756,40.8062,40.8582,381807.0
2015-05-29 12:35:00,47.13,47.17,47.11,47.16,332219.0,40.8669,40.9016,40.8495,40.8929,332219.0
2015-05-29 12:40:00,47.17,47.19,47.15,47.16,222602.0,40.9016,40.9189,40.8842,40.8929,222602.0
2015-05-29 12:45:00,47.17,47.19,47.15,47.16,200535.0,40.9016,40.9189,40.8842,40.8929,200535.0
2015-05-29 12:50:00,47.16,47.17,47.14,47.14,219302.0,40.8929,40.9016,40.8756,40.8756,219302.0
2015-05-29 12:55:00,47.15,47.18,47.14,47.16,284165.0,40.8842,40.9102,40.8756,40.8929,284165.0
2015-05-29 13:00:00,47.16,47.2,47.14,47.18,201720.0,40.8929,40.9276,40.8756,40.9102,201720.0
2015-05-29 13:05:00,47.17,47.18,47.14,47.17,179896.0,40.9016,40.9102,40.8756,40.9016,179896.0
2015-05-29 13:10:00,47.16,47.18,47.14,47.17,202191.0,40.8929,40.9102,40.8756,40.9016,202191.0
2015-05-29 13:15:00,47.17,47.19,47.14,47.14,140906.0,40.9016,40.9189,40.8756,40.8756,140906.0
2015-05-29 13:20:00,47.14,47.19,47.14,47.18,175570.0,40.8756,40.9189,40.8756,40.9102,175570.0
2015-05-29 13:25:00,47.18,47.2,47.17,47.19,103195.0,40.9102,40.9276,40.9016,40.9189,103195.0
2015-05-29 13:30:00,47.19,47.22,47.14,47.16,388068.0,40.9189,40.9449,40.8756,40.8929,388068.0
2015-05-29 13:35:00,47.16,47.16,47.1,47.1,203325.0,40.8929,40.8929,40.8409,40.8409,203325.0
2015-05-29 13:40:00,47.11,47.12,47.07,47.09,144798.0,40.8495,40.8582,40.8149,40.8322,144798.0
2015-05-29 13:45:00,47.09,47.12,47.08,47.1,209428.0,40.8322,40.8582,40.8235,40.8409,209428.0
2015-05-29 13:50:00,47.1,47.11,47.08,47.09,134196.0,40.8409,40.8495,40.8235,40.8322,134196.0
2015-05-29 13:55:00,47.08,47.09,47.01,47.03,170587.0,40.8235,40.8322,40.7628,40.7802,170587.0
2015-05-29 14:00:00,47.03,47.07,47.03,47.04,191986.0,40.7802,40.8149,40.7802,40.7888,191986.0
2015-05-29 14:05:00,47.04,47.07,47.03,47.04,145841.0,40.7888,40.8149,40.7802,40.7888,145841.0
2015-05-29 14:10:00,47.05,47.06,47.02,47.05,147289.0,40.7975,40.8062,40.7715,40.7975,147289.0
2015-05-29 14:15:00,47.05,47.06,47.03,47.03,150955.0,40.7975,40.8062,40.7802,40.7802,150955.0
2015-05-29 14:20:00,47.04,47.06,46.98,46.98,345557.0,40.7888,40.8062,40.7368,40.7368,345557.0
2015-05-29 14:25:00,46.98,47.04,46.97,46.97,139259.0,40.7368,40.7888,40.7281,40.7281,139259.0
2015-05-29 14:30:00,46.97,46.98,46.92,46.93,264313.0,40.7281,40.7368,40.6848,40.6935,264313.0
2015-05-29 14:35:00,46.93,46.95,46.85,46.9,179947.0,40.6935,40.7108,40.6241,40.6674,179947.0
2015-05-29 14:40:00,46.89,46.9,46.82,46.85,207606.0,40.6588,40.6674,40.5981,40.6241,207606.0
2015-05-29 14:45:00,46.84,46.85,46.79,46.8,219309.0,40.6154,40.6241,40.5721,40.5807,219309.0
2015-05-29 14:50:00,46.8,46.88,46.78,46.88,156068.0,40.5807,40.6501,40.5634,40.6501,156068.0
2015-05-29 14:55:00,46.88,46.91,46.83,46.88,202641.0,40.6501,40.6761,40.6067,40.6501,202641.0
2015-05-29 15:00:00,46.88,46.93,46.87,46.88,151851.0,40.6501,40.6935,40.6414,40.6501,151851.0
2015-05-29 15:05:00,46.88,47.03,46.86,47.01,297409.0,40.6501,40.7802,40.6328,40.7628,297409.0
2015-05-29 15:10:00,47.01,47.06,46.98,47.04,286345.0,40.7628,40.8062,40.7368,40.7888,286345.0
2015-05-29 15:15:00,47.04,47.04,46.94,46.95,196318.0,40.7888,40.7888,40.7021,40.7108,196318.0
2015-05-29 15:20:00,46.95,47.02,46.95,47.02,209890.0,40.7108,40.7715,40.7108,40.7715,209890.0
2015-05-29 15:25:00,47.03,47.07,47.0,47.04,377845.0,40.7802,40.8149,40.7542,40.7888,377845.0
2015-05-29 15:30:00,47.04,47.11,46.99,47.02,368164.0,40.7888,40.8495,40.7455,40.7715,368164.0
2015-05-29 15:35:00,47.02,47.03,46.95,46.97,370032.0,40.7715,40.7802,40.7108,40.7281,370032.0
2015-05-29 15:40:00,46.98,47.06,46.97,46.99,472557.0,40.7368,40.8062,40.7281,40.7455,472557.0
2015-05-29 15:45:00,46.99,47.01,46.96,46.97,349411.0,40.7455,40.7628,40.7195,40.7281,349411.0
2015-05-29 15:50:00,46.97,46.97,46.89,46.97,1323233.0,40.7281,40.7281,40.6588,40.7281,1323233.0
2015-05-29 15:55:00,46.97,47.02,46.86,46.86,2457653.0,40.7281,40.7715,40.6328,40.6328,2457653.0
2015-06-01 09:30:00,47.06,47.3,47.06,47.11,1154786.0,40.8062,41.0143,40.8062,40.8495,1154786.0
2015-06-01 09:35:00,47.1,47.11,46.93,46.97,567727.0,40.8409,40.8495,40.6935,40.7281,567727.0
2015-06-01 09:40:00,46.97,46.98,46.87,46.89,379634.0,40.7281,40.7368,40.6414,40.6588,379634.0
2015-06-01 09:45:00,46.88,46.97,46.8,46.82,639317.0,40.6501,40.7281,40.5807,40.5981,639317.0
2015-06-01 09:50:00,46.81,46.87,46.76,46.85,327726.0,40.5894,40.6414,40.546,40.6241,327726.0
2015-06-01 09:55:00,46.85,46.9,46.81,46.82,394656.0,40.6241,40.6674,40.5894,40.5981,394656.0
2015-06-01 10:00:00,46.83,47.02,46.82,46.91,446004.0,40.6067,40.7715,40.5981,40.6761,446004.0
2015-06-01 10:05:00,46.9,46.91,46.71,46.79,492557.0,40.6674,40.6761,40.5027,40.5721,492557.0
2015-06-01 10:10:00,46.79,46.79,46.64,46.65,504091.0,40.5721,40.5721,40.442,40.4507,504091.0
2015-06-01 10:15:00,46.65,46.73,46.62,46.7,449540.0,40.4507,40.52,40.4247,40.494,449540.0
2015-06-01 10:20:00,46.69,46.78,46.63,46.74,256109.0,40.4854,40.5634,40.4333,40.5287,256109.0
2015-06-01 10:25:00,46.74,46.78,46.66,46.72,220292.0,40.5287,40.5634,40.4593,40.5114,220292.0
2015-06-01 10:30:00,46.71,46.78,46.67,46.73,186953.0,40.5027,40.5634,40.468,40.52,186953.0
2015-06-01 10:35:00,46.73,46.8,46.69,46.76,232730.0,40.52,40.5807,40.4854,40.546,232730.0
2015-06-01 10:40:00,46.76,46.77,46.67,46.68,208989.0,40.546,40.5547,40.468,40.4767,208989.0
2015-06-01 10:45:00,46.68,46.77,46.63,46.75,269790.0,40.4767,40.5547,40.4333,40.5374,269790.0
2015-06-01 10:50:00,46.74,46.83,46.73,46.8,415313.0,40.5287,40.6067,40.52,40.5807,415313.0
2015-06-01 10:55:00,46.8,46.96,46.75,46.91,525002.0,40.5807,40.7195,40.5374,40.6761,525002.0
2015-06-01 11:00:00,46.91,47.13,46.89,47.11,434430.0,40.6761,40.8669,40.6588,40.8495,434430.0
2015-06-01 11:05:00,47.12,47.16,47.06,47.09,347584.0,40.8582,40.8929,40.8062,40.8322,347584.0
2015-06-01 11:10:00,47.1,47.13,47.05,47.06,151172.0,40.8409,40.8669,40.7975,40.8062,151172.0
2015-06-01 11:15:00,47.07,47.09,47.01,47.03,171278.0,40.8149,40.8322,40.7628,40.7802,171278.0
2015-06-01 11:20:00,47.03,47.11,47.01,47.09,210291.0,40.7802,40.8495,40.7628,40.8322,210291.0
2015-06-01 11:25:00,47.09,47.11,47.04,47.06,193834.0,40.8322,40.8495,40.7888,40.8062,193834.0
2015-06-01 11:30:00,47.05,47.11,47.04,47.09,204783.0,40.7975,40.8495,40.7888,40.8322,204783.0
2015-06-01 11:35:00,47.09,47.13,47.06,47.11,219206.0,40.8322,40.8669,40.8062,40.8495,219206.0
2015-06-01 11:40:00,47.1,47.18,47.09,47.13,214310.0,40.8409,40.9102,40.8322,40.8669,214310.0
2015-06-01 11:45:00,47.14,47.14,47.1,47.11,153257.0,40.8756,40.8756,40.8409,40.8495,153257.0
2015-06-01 11:50:00,47.12,47.2,47.1,47.18,216711.0,40.8582,40.9276,40.8409,40.9102,216711.0
2015-06-01 11:55:00,47.19,47.19,47.09,47.11,178164.0,40.9189,40.9189,40.8322,40.8495,178164.0
2015-06-01 12:00:00,47.11,47.18,47.09,47.17,169586.0,40.8495,40.9102,40.8322,40.9016,169586.0
2015-06-01 12:05:00,47.17,47.2,47.11,47.15,112091.0,40.9016,40.9276,40.8495,40.8842,112091.0
2015-06-01 12:10:00,47.16,47.17,47.12,47.14,63639.0,40.8929,40.9016,40.8582,40.8756,63639.0
2015-06-01 12:15:00,47.14,47.34,47.13,47.32,306264.0,40.8756,41.049,40.8669,41.0316,306264.0
2015-06-01 12:20:00,47.33,47.38,47.28,47.32,334854.0,41.0403,41.0837,40.9969,41.0316,334854.0
2015-06-01 12:25:00,47.33,47.44,47.32,47.38,429655.0,41.0403,41.1357,41.0316,41.0837,429655.0
2015-06-01 12:30:00,47.39,47.42,47.35,47.35,158810.0,41.0923,41.1183,41.0576,41.0576,158810.0
2015-06-01 12:35:00,47.36,47.39,47.33,47.35,137354.0,41.0663,41.0923,41.0403,41.0576,137354.0
2015-06-01 12:40:00,47.34,47.4,47.33,47.39,188059.0,41.049,41.101,41.0403,41.0923,188059.0
2015-06-01 12:45:00,47.39,47.46,47.34,47.44,275458.0,41.0923,41.153,41.049,41.1357,275458.0
2015-06-01 12:50:00,47.45,47.49,47.44,47.46,228986.0,41.1444,41.179,41.1357,41.153,228986.0
2015-06-01 12:55:00,47.46,47.54,47.45,47.52,283164.0,41.153,41.2224,41.1444,41.2051,283164.0
2015-06-01 13:00:00,47.52,47.58,47.5,47.5,247516.0,41.2051,41.2571,41.1877,41.1877,247516.0
2015-06-01 13:05:00,47.51,47.66,47.5,47.62,581502.0,41.1964,41.3264,41.1877,41.2918,581502.0
2015-06-01 13:10:00,47.63,47.71,47.61,47.69,480678.0,41.3004,41.3698,41.2831,41.3525,480678.0
2015-06-01 13:15:00,47.71,47.77,47.67,47.69,580914.0,41.3698,41.4218,41.3351,41.3525,580914.0
2015-06-01 13:20:00,47.69,47.7,47.63,47.69,230458.0,41.3525,41.3611,41.3004,41.3525,230458.0
2015-06-01 13:25:00,47.69,47.71,47.61,47.64,188888.0,41.3525,41.3698,41.2831,41.3091,188888.0
2015-06-01 13:30:00,47.65,47.71,47.63,47.64,248837.0,41.3178,41.3698,41.3004,41.3091,248837.0
2015-06-01 13:35:00,47.64,47.65,47.61,47.62,117252.0,41.3091,41.3178,41.2831,41.2918,117252.0
2015-06-01 13:40:00,47.63,47.65,47.55,47.58,173312.0,41.3004,41.3178,41.2311,41.2571,173312.0
2015-06-01 13:45:00,47.59,47.63,47.59,47.62,126020.0,41.2657,41.3004,41.2657,41.2918,126020.0
2015-06-01 13:50:00,47.62,47.63,47.57,47.61,108373.0,41.2918,41.3004,41.2484,41.2831,108373.0
2015-06-01 13:55:00,47.61,47.63,47.57,47.61,130392.0,41.2831,41.3004,41.2484,41.2831,130392.0
2015-06-01 14:00:00,47.61,47.65,47.55,47.56,125715.0,41.2831,41.3178,41.2311,41.2397,125715.0
2015-06-01 14:05:00,47.56,47.57,47.5,47.54,190862.0,41.2397,41.2484,41.1877,41.2224,190862.0
2015-06-01 14:10:00,47.54,47.55,47.49,47.51,148653.0,41.2224,41.2311,41.179,41.1964,148653.0
2015-06-01 14:15:00,47.51,47.56,47.49,47.54,218569.0,41.1964,41.2397,41.179,41.2224,218569.0
2015-06-01 14:20:00,47.55,47.66,47.54,47.66,224070.0,41.2311,41.3264,41.2224,41.3264,224070.0
2015-06-01 14:25:00,47.65,47.68,47.63,47.65,166432.0,41.3178,41.3438,41.3004,41.3178,166432.0
2015-06-01 14:30:00,47.64,47.68,47.59,47.59,192871.0,41.3091,41.3438,41.2657,41.2657,192871.0
2015-06-01 14:35:00,47.59,47.62,47.55,47.56,166198.0,41.2657,41.2918,41.2311,41.2397,166198.0
2015-06-01 14:40:00,47.55,47.57,47.51,47.52,262304.0,41.2311,41.2484,41.1964,41.2051,262304.0
2015-06-01 14:45:00,47.52,47.56,47.5,47.53,162988.0,41.2051,41.2397,41.1877,41.2137,162988.0
2015-06-01 14:50:00,47.52,47.53,47.48,47.51,224897.0,41.2051,41.2137,41.1704,41.1964,224897.0
2015-06-01 14:55:00,47.52,47.58,47.51,47.55,152242.0,41.2051,41.2571,41.1964,41.2311,152242.0
2015-06-01 15:00:00,47.55,47.61,47.54,47.58,236235.0,41.2311,41.2831,41.2224,41.2571,236235.0
2015-06-01 15:05:00,47.58,47.61,47.57,47.6,223089.0,41.2571,41.2831,41.2484,41.2744,223089.0
2015-06-01 15:10:00,47.59,47.6,47.54,47.54,246332.0,41.2657,41.2744,41.2224,41.2224,246332.0
2015-06-01 15:15:00,47.54,47.56,47.49,47.5,195277.0,41.2224,41.2397,41.179,41.1877,195277.0
2015-06-01 15:20:00,47.5,47.52,47.46,47.5,275710.0,41.1877,41.2051,41.153,41.1877,275710.0
2015-06-01 15:25:00,47.5,47.55,47.49,47.51,297656.0,41.1877,41.2311,41.179,41.1964,297656.0
2015-06-01 15:30:00,47.51,47.52,47.41,47.43,338962.0,41.1964,41.2051,41.1097,41.127,338962.0
2015-06-01 15:35:00,47.43,47.44,47.3,47.31,415695.0,41.127,41.1357,41.0143,41.023,415695.0
2015-06-01 15:40:00,47.32,47.35,47.29,47.3,410617.0,41.0316,41.0576,41.0056,41.0143,410617.0
2015-06-01 15:45:00,47.3,47.32,47.27,47.3,488745.0,41.0143,41.0316,40.9883,41.0143,488745.0
2015-06-01 15:50:00,47.3,47.31,47.21,47.23,1209265.0,41.0143,41.023,40.9362,40.9536,1209265.0
2015-06-01 15:55:00,47.22,47.27,47.2,47.24,1481485.0,40.9449,40.9883,40.9276,40.9623,1481485.0
2015-06-02 09:30:00,46.93,47.13,46.85,46.97,806503.0,40.6935,40.8669,40.6241,40.7281,806503.0
2015-06-02 09:35:00,46.97,46.97,46.67,46.69,454382.0,40.7281,40.7281,40.468,40.4854,454382.0
2015-06-02 09:40:00,46.69,46.75,46.62,46.72,495747.0,40.4854,40.5374,40.4247,40.5114,495747.0
2015-06-02 09:45:00,46.7,46.74,46.64,46.67,449368.0,40.494,40.5287,40.442,40.468,449368.0
2015-06-02 09:50:00,46.65,46.79,46.62,46.79,370724.0,40.4507,40.5721,40.4247,40.5721,370724.0
2015-06-02 09:55:00,46.79,46.92,46.73,46.82,307772.0,40.5721,40.6848,40.52,40.5981,307772.0
2015-06-02 10:00:00,46.83,46.96,46.79,46.92,458764.0,40.6067,40.7195,40.5721,40.6848,458764.0
2015-06-02 10:05:00,46.93,46.94,46.86,46.92,179741.0,40.6935,40.7021,40.6328,40.6848,179741.0
2015-06-02 10:10:00,46.92,46.99,46.91,46.96,309594.0,40.6848,40.7455,40.6761,40.7195,309594.0
2015-06-02 10:15:00,46.95,47.02,46.87,46.92,213433.0,40.7108,40.7715,40.6414,40.6848,213433.0
2015-06-02 10:20:00,46.92,47.07,46.91,47.05,232796.0,40.6848,40.8149,40.6761,40.7975,232796.0
2015-06-02 10:25:00,47.05,47.1,46.95,46.96,229508.0,40.7975,40.8409,40.7108,40.7195,229508.0
2015-06-02 10:30:00,46.95,47.04,46.91,46.92,226623.0,40.7108,40.7888,40.6761,40.6848,226623.0
2015-06-02 10:35:00,46.92,47.08,46.91,47.01,282714.0,40.6848,40.8235,40.6761,40.7628,282714.0
2015-06-02 10:40:00,47.01,47.08,47.0,47.05,146726.0,40.7628,40.8235,40.7542,40.7975,146726.0
2015-06-02 10:45:00,47.06,47.16,47.06,47.12,272322.0,40.8062,40.8929,40.8062,40.8582,272322.0
2015-06-02 10:50:00,47.14,47.2,47.13,47.15,290674.0,40.8756,40.9276,40.8669,40.8842,290674.0
2015-06-02 10:55:00,47.14,47.17,47.11,47.12,166701.0,40.8756,40.9016,40.8495,40.8582,166701.0
2015-06-02 11:00:00,47.11,47.16,47.08,47.13,155542.0,40.8495,40.8929,40.8235,40.8669,155542.0
2015-06-02 11:05:00,47.13,47.13,47.06,47.08,188926.0,40.8669,40.8669,40.8062,40.8235,188926.0
2015-06-02 11:10:00,47.08,47.1,47.04,47.08,162622.0,40.8235,40.8409,40.7888,40.8235,162622.0
2015-06-02 11:15:00,47.09,47.12,46.99,46.99,170601.0,40.8322,40.8582,40.7455,40.7455,170601.0
2015-06-02 11:20:00,46.98,47.08,46.98,47.08,174022.0,40.7368,40.8235,40.7368,40.8235,174022.0
2015-06-02 11:25:00,47.07,47.07,46.93,46.94,212946.0,40.8149,40.8149,40.6935,40.7021,212946.0
2015-06-02 11:30:00,46.93,46.99,46.91,46.94,115643.0,40.6935,40.7455,40.6761,40.7021,115643.0
2015-06-02 11:35:00,46.94,46.99,46.91,46.98,126423.0,40.7021,40.7455,40.6761,40.7368,126423.0
2015-06-02 11:40:00,46.98,47.0,46.96,46.97,105005.0,40.7368,40.7542,40.7195,40.7281,105005.0
2015-06-02 11:45:00,46.97,46.98,46.91,46.93,105640.0,40.7281,40.7368,40.6761,40.6935,105640.0
2015-06-02 11:50:00,46.93,46.98,46.93,46.96,78037.0,40.6935,40.7368,40.6935,40.7195,78037.0
2015-06-02 11:55:00,46.97,46.98,46.93,46.97,83949.0,40.7281,40.7368,40.6935,40.7281,83949.0
2015-06-02 12:00:00,46.98,47.14,46.96,47.11,206678.0,40.7368,40.8756,40.7195,40.8495,206678.0
2015-06-02 12:05:00,47.12,47.22,47.12,47.16,214515.0,40.8582,40.9449,40.8582,40.8929,214515.0
2015-06-02 12:10:00,47.16,47.2,47.1,47.1,87062.0,40.8929,40.9276,40.8409,40.8409,87062.0
2015-06-02 12:15:00,47.11,47.13,47.09,47.09,98073.0,40.8495,40.8669,40.8322,40.8322,98073.0
2015-06-02 12:20:00,47.09,47.16,47.09,47.14,117813.0,40.8322,40.8929,40.8322,40.8756,117813.0
2015-06-02 12:25:00,47.13,47.15,47.08,47.08,119516.0,40.8669,40.8842,40.8235,40.8235,119516.0
2015-06-02 12:30:00,47.08,47.11,47.04,47.06,150508.0,40.8235,40.8495,40.7888,40.8062,150508.0
2015-06-02 12:35:00,47.06,47.11,47.06,47.09,99212.0,40.8062,40.8495,40.8062,40.8322,99212.0
2015-06-02 12:40:00,47.09,47.14,47.08,47.11,99736.0,40.8322,40.8756,40.8235,40.8495,99736.0
2015-06-02 12:45:00,47.11,47.18,47.11,47.17,121948.0,40.8495,40.9102,40.8495,40.9016,121948.0
2015-06-02 12:50:00,47.17,47.25,47.15,47.21,250244.0,40.9016,40.9709,40.8842,40.9362,250244.0
2015-06-02 12:55:00,47.21,47.23,47.19,47.21,127462.0,40.9362,40.9536,40.9189,40.9362,127462.0
2015-06-02 13:00:00,47.2,47.26,47.19,47.23,190833.0,40.9276,40.9796,40.9189,40.9536,190833.0
2015-06-02 13:05:00,47.22,47.24,47.16,47.16,155788.0,40.9449,40.9623,40.8929,40.8929,155788.0
2015-06-02 13:10:00,47.16,47.21,47.15,47.18,107987.0,40.8929,40.9362,40.8842,40.9102,107987.0
2015-06-02 13:15:00,47.17,47.3,47.14,47.29,183715.0,40.9016,41.0143,40.8756,41.0056,183715.0
2015-06-02 13:20:00,47.3,47.35,47.22,47.22,291935.0,41.0143,41.0576,40.9449,40.9449,291935.0
2015-06-02 13:25:00,47.23,47.25,47.18,47.18,129849.0,40.9536,40.9709,40.9102,40.9102,129849.0
2015-06-02 13:30:00,47.18,47.24,47.14,47.17,129557.0,40.9102,40.9623,40.8756,40.9016,129557.0
2015-06-02 13:35:00,47.18,47.22,47.16,47.22,135702.0,40.9102,40.9449,40.8929,40.9449,135702.0
2015-06-02 13:40:00,47.23,47.23,47.18,47.2,103312.0,40.9536,40.9536,40.9102,40.9276,103312.0
2015-06-02 13:45:00,47.2,47.24,47.18,47.22,104312.0,40.9276,40.9623,40.9102,40.9449,104312.0
2015-06-02 13:50:00,47.22,47.27,47.19,47.22,135465.0,40.9449,40.9883,40.9189,40.9449,135465.0
2015-06-02 13:55:00,47.22,47.26,47.2,47.24,135036.0,40.9449,40.9796,40.9276,40.9623,135036.0
2015-06-02 14:00:00,47.24,47.28,47.21,47.25,105469.0,40.9623,40.9969,40.9362,40.9709,105469.0
2015-06-02 14:05:00,47.25,47.29,47.24,47.25,125808.0,40.9709,41.0056,40.9623,40.9709,125808.0
2015-06-02 14:10:00,47.24,47.25,47.14,47.16,116354.0,40.9623,40.9709,40.8756,40.8929,116354.0
2015-06-02 14:15:00,47.15,47.18,47.11,47.14,209947.0,40.8842,40.9102,40.8495,40.8756,209947.0
2015-06-02 14:20:00,47.13,47.16,47.08,47.14,164483.0,40.8669,40.8929,40.8235,40.8756,164483.0
2015-06-02 14:25:00,47.14,47.15,47.1,47.15,146604.0,40.8756,40.8842,40.8409,40.8842,146604.0
2015-06-02 14:30:00,47.15,47.16,47.11,47.12,157126.0,40.8842,40.8929,40.8495,40.8582,157126.0
2015-06-02 14:35:00,47.13,47.14,47.06,47.07,94903.0,40.8669,40.8756,40.8062,40.8149,94903.0
2015-06-02 14:40:00,47.06,47.11,47.05,47.09,126965.0,40.8062,40.8495,40.7975,40.8322,126965.0
2015-06-02 14:45:00,47.09,47.11,47.04,47.05,138424.0,40.8322,40.8495,40.7888,40.7975,138424.0
2015-06-02 14:50:00,47.05,47.09,47.02,47.08,121252.0,40.7975,40.8322,40.7715,40.8235,121252.0
2015-06-02 14:55:00,47.08,47.13,47.08,47.13,149509.0,40.8235,40.8669,40.8235,40.8669,149509.0
2015-06-02 15:00:00,47.13,47.16,47.1,47.14,162394.0,40.8669,40.8929,40.8409,40.8756,162394.0
2015-06-02 15:05:00,47.14,47.14,47.02,47.1,200239.0,40.8756,40.8756,40.7715,40.8409,200239.0
2015-06-02 15:10:00,47.09,47.1,47.01,47.02,253704.0,40.8322,40.8409,40.7628,40.7715,253704.0
2015-06-02 15:15:00,47.02,47.08,47.01,47.03,154474.0,40.7715,40.8235,40.7628,40.7802,154474.0
2015-06-02 15:20:00,47.03,47.07,46.99,47.01,225449.0,40.7802,40.8149,40.7455,40.7628,225449.0
2015-06-02 15:25:00,47.0,47.07,46.99,47.04,252167.0,40.7542,40.8149,40.7455,40.7888,252167.0
2015-06-02 15:30:00,47.04,47.07,46.98,47.07,296536.0,40.7888,40.8149,40.7368,40.8149,296536.0
2015-06-02 15:35:00,47.06,47.09,47.02,47.03,266045.0,40.8062,40.8322,40.7715,40.7802,266045.0
2015-06-02 15:40:00,47.03,47.06,47.0,47.0,230783.0,40.7802,40.8062,40.7542,40.7542,230783.0
2015-06-02 15:45:00,47.01,47.02,46.96,46.98,409292.0,40.7628,40.7715,40.7195,40.7368,409292.0
2015-06-02 15:50:00,46.97,46.98,46.92,46.95,700477.0,40.7281,40.7368,40.6848,40.7108,700477.0
2015-06-02 15:55:00,46.95,46.98,46.91,46.92,1687964.0,40.7108,40.7368,40.6761,40.6848,1687964.0
2015-06-03 09:30:00,47.36,47.49,47.13,47.13,1117399.0,41.0663,41.179,40.8669,40.8669,1117399.0
2015-06-03 09:35:00,47.13,47.32,47.13,47.24,421342.0,40.8669,41.0316,40.8669,40.9623,421342.0
2015-06-03 09:40:00,47.23,47.36,47.16,47.34,370045.0,40.9536,41.0663,40.8929,41.049,370045.0
2015-06-03 09:45:00,47.34,47.45,47.34,47.41,376634.0,41.049,41.1444,41.049,41.1097,376634.0
2015-06-03 09:50:00,47.41,47.45,47.35,47.41,255454.0,41.1097,41.1444,41.0576,41.1097,255454.0
2015-06-03 09:55:00,47.42,47.53,47.41,47.51,623226.0,41.1183,41.2137,41.1097,41.1964,623226.0
2015-06-03 10:00:00,47.51,47.54,47.42,47.5,462332.0,41.1964,41.2224,41.1183,41.1877,462332.0
2015-06-03 10:05:00,47.49,47.52,47.41,47.49,265577.0,41.179,41.2051,41.1097,41.179,265577.0
2015-06-03 10:10:00,47.5,47.68,47.49,47.67,424760.0,41.1877,41.3438,41.179,41.3351,424760.0
2015-06-03 10:15:00,47.68,47.7,47.6,47.66,363259.0,41.3438,41.3611,41.2744,41.3264,363259.0
2015-06-03 10:20:00,47.66,47.74,47.65,47.65,275331.0,41.3264,41.3958,41.3178,41.3178,275331.0
2015-06-03 10:25:00,47.66,47.7,47.64,47.66,118605.0,41.3264,41.3611,41.3091,41.3264,118605.0
2015-06-03 10:30:00,47.67,47.71,47.64,47.64,265753.0,41.3351,41.3698,41.3091,41.3091,265753.0
2015-06-03 10:35:00,47.64,47.72,47.63,47.68,281690.0,41.3091,41.3785,41.3004,41.3438,281690.0
2015-06-03 10:40:00,47.68,47.69,47.61,47.62,238935.0,41.3438,41.3525,41.2831,41.2918,238935.0
2015-06-03 10:45:00,47.62,47.68,47.61,47.67,167323.0,41.2918,41.3438,41.2831,41.3351,167323.0
2015-06-03 10:50:00,47.67,47.68,47.63,47.68,163048.0,41.3351,41.3438,41.3004,41.3438,163048.0
2015-06-03 10:55:00,47.68,47.68,47.63,47.66,105938.0,41.3438,41.3438,41.3004,41.3264,105938.0
2015-06-03 11:00:00,47.66,47.67,47.58,47.58,201244.0,41.3264,41.3351,41.2571,41.2571,201244.0
2015-06-03 11:05:00,47.59,47.6,47.55,47.57,166878.0,41.2657,41.2744,41.2311,41.2484,166878.0
2015-06-03 11:10:00,47.57,47.58,47.54,47.55,132907.0,41.2484,41.2571,41.2224,41.2311,132907.0
2015-06-03 11:15:00,47.54,47.58,47.53,47.56,146316.0,41.2224,41.2571,41.2137,41.2397,146316.0
2015-06-03 11:20:00,47.56,47.57,47.5,47.5,252224.0,41.2397,41.2484,41.1877,41.1877,252224.0
2015-06-03 11:25:00,47.5,47.51,47.38,47.4,277778.0,41.1877,41.1964,41.0837,41.101,277778.0
2015-06-03 11:30:00,47.41,47.46,47.39,47.41,234956.0,41.1097,41.153,41.0923,41.1097,234956.0
2015-06-03 11:35:00,47.41,47.43,47.32,47.33,227345.0,41.1097,41.127,41.0316,41.0403,227345.0
2015-06-03 11:40:00,47.34,47.34,47.24,47.25,371690.0,41.049,41.049,40.9623,40.9709,371690.0
2015-06-03 11:45:00,47.25,47.26,47.17,47.18,210726.0,40.9709,40.9796,40.9016,40.9102,210726.0
2015-06-03 11:50:00,47.18,47.18,47.09,47.11,361325.0,40.9102,40.9102,40.8322,40.8495,361325.0
2015-06-03 11:55:00,47.11,47.19,47.09,47.14,217387.0,40.8495,40.9189,40.8322,40.8756,217387.0
2015-06-03 12:00:00,47.13,47.19,47.11,47.15,214612.0,40.8669,40.9189,40.8495,40.8842,214612.0
2015-06-03 12:05:00,47.16,47.16,47.09,47.15,214240.0,40.8929,40.8929,40.8322,40.8842,214240.0
2015-06-03 12:10:00,47.15,47.17,47.06,47.07,160817.0,40.8842,40.9016,40.8062,40.8149,160817.0
2015-06-03 12:15:00,47.07,47.12,47.03,47.03,200180.0,40.8149,40.8582,40.7802,40.7802,200180.0
2015-06-03 12:20:00,47.03,47.06,46.98,47.06,299717.0,40.7802,40.8062,40.7368,40.8062,299717.0
2015-06-03 12:25:00,47.06,47.1,46.99,47.05,303964.0,40.8062,40.8409,40.7455,40.7975,303964.0
2015-06-03 12:30:00,47.05,47.1,47.02,47.03,184808.0,40.7975,40.8409,40.7715,40.7802,184808.0
2015-06-03 12:35:00,47.03,47.14,47.03,47.1,150067.0,40.7802,40.8756,40.7802,40.8409,150067.0
2015-06-03 12:40:00,47.11,47.14,47.06,47.09,173572.0,40.8495,40.8756,40.8062,40.8322,173572.0
2015-06-03 12:45:00,47.08,47.09,47.01,47.05,135865.0,40.8235,40.8322,40.7628,40.7975,135865.0
2015-06-03 12:50:00,47.05,47.05,46.96,47.05,216389.0,40.7975,40.7975,40.7195,40.7975,216389.0
2015-06-03 12:55:00,47.04,47.15,47.03,47.12,321617.0,40.7888,40.8842,40.7802,40.8582,321617.0
2015-06-03 13:00:00,47.11,47.17,47.09,47.12,266278.0,40.8495,40.9016,40.8322,40.8582,266278.0
2015-06-03 13:05:00,47.11,47.34,47.11,47.26,3672869.0,40.8495,41.049,40.8495,40.9796,3672869.0
2015-06-03 13:10:00,47.26,47.29,47.22,47.22,176780.0,40.9796,41.0056,40.9449,40.9449,176780.0
2015-06-03 13:15:00,47.22,47.23,47.19,47.21,169451.0,40.9449,40.9536,40.9189,40.9362,169451.0
2015-06-03 13:20:00,47.22,47.24,47.15,47.16,214306.0,40.9449,40.9623,40.8842,40.8929,214306.0
2015-06-03 13:25:00,47.17,47.29,47.17,47.28,199592.0,40.9016,41.0056,40.9016,40.9969,199592.0
2015-06-03 13:30:00,47.28,47.3,47.21,47.25,188355.0,40.9969,41.0143,40.9362,40.9709,188355.0
2015-06-03 13:35:00,47.25,47.28,47.21,47.25,82113.0,40.9709,40.9969,40.9362,40.9709,82113.0
2015-06-03 13:40:00,47.25,47.3,47.24,47.25,116287.0,40.9709,41.0143,40.9623,40.9709,116287.0
2015-06-03 13:45:00,47.25,47.27,47.2,47.23,123264.0,40.9709,40.9883,40.9276,40.9536,123264.0
2015-06-03 13:50:00,47.23,47.27,47.22,47.26,87445.0,40.9536,40.9883,40.9449,40.9796,87445.0
2015-06-03 13:55:00,47.27,47.28,47.25,47.25,50489.0,40.9883,40.9969,40.9709,40.9709,50489.0
2015-06-03 14:00:00,47.26,47.32,47.25,47.26,223456.0,40.9796,41.0316,40.9709,40.9796,223456.0
2015-06-03 14:05:00,47.26,47.29,47.2,47.23,227544.0,40.9796,41.0056,40.9276,40.9536,227544.0
2015-06-03 14:10:00,47.23,47.23,47.17,47.19,290965.0,40.9536,40.9536,40.9016,40.9189,290965.0
2015-06-03 14:15:00,47.19,47.22,47.15,47.19,222442.0,40.9189,40.9449,40.8842,40.9189,222442.0
2015-06-03 14:20:00,47.19,47.21,47.15,47.18,138803.0,40.9189,40.9362,40.8842,40.9102,138803.0
2015-06-03 14:25:00,47.18,47.21,47.12,47.12,215508.0,40.9102,40.9362,40.8582,40.8582,215508.0
2015-06-03 14:30:00,47.13,47.14,47.07,47.09,244556.0,40.8669,40.8756,40.8149,40.8322,244556.0
2015-06-03 14:35:00,47.09,47.13,47.08,47.09,173507.0,40.8322,40.8669,40.8235,40.8322,173507.0
2015-06-03 14:40:00,47.09,47.14,47.07,47.08,154152.0,40.8322,40.8756,40.8149,40.8235,154152.0
2015-06-03 14:45:00,47.08,47.1,46.92,47.01,650024.0,40.8235,40.8409,40.6848,40.7628,650024.0
2015-06-03 14:50:00,47.01,47.09,47.01,47.03,149732.0,40.7628,40.8322,40.7628,40.7802,149732.0
2015-06-03 14:55:00,47.03,47.04,46.98,47.02,185734.0,40.7802,40.7888,40.7368,40.7715,185734.0
2015-06-03 15:00:00,47.02,47.06,47.01,47.03,150024.0,40.7715,40.8062,40.7628,40.7802,150024.0
2015-06-03 15:05:00,47.03,47.06,47.01,47.03,112090.0,40.7802,40.8062,40.7628,40.7802,112090.0
2015-06-03 15:10:00,47.02,47.02,46.97,47.0,199295.0,40.7715,40.7715,40.7281,40.7542,199295.0
2015-06-03 15:15:00,47.0,47.01,46.91,46.93,331902.0,40.7542,40.7628,40.6761,40.6935,331902.0
2015-06-03 15:20:00,46.93,46.97,46.9,46.95,257436.0,40.6935,40.7281,40.6674,40.7108,257436.0
2015-06-03 15:25:00,46.96,46.98,46.92,46.92,173680.0,40.7195,40.7368,40.6848,40.6848,173680.0
2015-06-03 15:30:00,46.92,46.94,46.9,46.91,250930.0,40.6848,40.7021,40.6674,40.6761,250930.0
2015-06-03 15:35:00,46.91,46.99,46.91,46.98,239685.0,40.6761,40.7455,40.6761,40.7368,239685.0
2015-06-03 15:40:00,46.98,46.98,46.9,46.92,227445.0,40.7368,40.7368,40.6674,40.6848,227445.0
2015-06-03 15:45:00,46.93,46.94,46.9,46.91,374846.0,40.6935,40.7021,40.6674,40.6761,374846.0
2015-06-03 15:50:00,46.91,46.92,46.83,46.84,937241.0,40.6761,40.6848,40.6067,40.6154,937241.0
2015-06-03 15:55:00,46.84,46.9,46.82,46.86,1466132.0,40.6154,40.6674,40.5981,40.6328,1466132.0
2015-06-04 09:30:00,46.85,46.85,46.62,46.67,1140055.0,40.6241,40.6241,40.4247,40.468,1140055.0
2015-06-04 09:35:00,46.68,46.76,46.56,46.73,499504.0,40.4767,40.546,40.3726,40.52,499504.0
2015-06-04 09:40:00,46.74,46.94,46.74,46.87,505186.0,40.5287,40.7021,40.5287,40.6414,505186.0
2015-06-04 09:45:00,46.87,46.89,46.72,46.77,391724.0,40.6414,40.6588,40.5114,40.5547,391724.0
2015-06-04 09:50:00,46.77,46.98,46.75,46.97,382419.0,40.5547,40.7368,40.5374,40.7281,382419.0
2015-06-04 09:55:00,46.96,47.08,46.96,47.02,321096.0,40.7195,40.8235,40.7195,40.7715,321096.0
2015-06-04 10:00:00,47.02,47.16,47.0,47.06,463097.0,40.7715,40.8929,40.7542,40.8062,463097.0
2015-06-04 10:05:00,47.06,47.07,46.98,46.99,278623.0,40.8062,40.8149,40.7368,40.7455,278623.0
2015-06-04 10:10:00,47.0,47.05,46.94,46.94,214979.0,40.7542,40.7975,40.7021,40.7021,214979.0
2015-06-04 10:15:00,46.94,46.95,46.84,46.86,250285.0,40.7021,40.7108,40.6154,40.6328,250285.0
2015-06-04 10:20:00,46.87,46.89,46.83,46.84,200908.0,40.6414,40.6588,40.6067,40.6154,200908.0
2015-06-04 10:25:00,46.85,46.85,46.79,46.84,162141.0,40.6241,40.6241,40.5721,40.6154,162141.0
2015-06-04 10:30:00,46.84,46.84,46.74,46.79,397612.0,40.6154,40.6154,40.5287,40.5721,397612.0
2015-06-04 10:35:00,46.79,46.82,46.71,46.81,190816.0,40.5721,40.5981,40.5027,40.5894,190816.0
2015-06-04 10:40:00,46.81,46.92,46.8,46.89,143286.0,40.5894,40.6848,40.5807,40.6588,143286.0
2015-06-04 10:45:00,46.9,46.91,46.82,46.91,222655.0,40.6674,40.6761,40.5981,40.6761,222655.0
2015-06-04 10:50:00,46.91,46.91,46.82,46.85,171751.0,40.6761,40.6761,40.5981,40.6241,171751.0
2015-06-04 10:55:00,46.85,46.85,46.73,46.74,221460.0,40.6241,40.6241,40.52,40.5287,221460.0
2015-06-04 11:00:00,46.74,46.77,46.69,46.73,340899.0,40.5287,40.5547,40.4854,40.52,340899.0
2015-06-04 11:05:00,46.73,46.73,46.62,46.69,487938.0,40.52,40.52,40.4247,40.4854,487938.0
2015-06-04 11:10:00,46.69,46.77,46.65,46.71,380266.0,40.4854,40.5547,40.4507,40.5027,380266.0
2015-06-04 11:15:00,46.72,46.72,46.67,46.7,185487.0,40.5114,40.5114,40.468,40.494,185487.0
2015-06-04 11:20:00,46.71,46.76,46.66,46.75,292392.0,40.5027,40.546,40.4593,40.5374,292392.0
2015-06-04 11:25:00,46.74,46.82,46.7,46.71,174765.0,40.5287,40.5981,40.494,40.5027,174765.0
2015-06-04 11:30:00,46.72,46.72,46.61,46.62,351408.0,40.5114,40.5114,40.416,40.4247,351408.0
2015-06-04 11:35:00,46.62,46.64,46.56,46.57,273340.0,40.4247,40.442,40.3726,40.3813,273340.0
2015-06-04 11:40:00,46.56,46.64,46.5,46.5,259131.0,40.3726,40.442,40.3206,40.3206,259131.0
2015-06-04 11:45:00,46.5,46.55,46.44,46.5,433233.0,40.3206,40.364,40.2686,40.3206,433233.0
2015-06-04 11:50:00,46.5,46.57,46.49,46.57,190334.0,40.3206,40.3813,40.3119,40.3813,190334.0
2015-06-04 11:55:00,46.57,46.58,46.49,46.54,233248.0,40.3813,40.39,40.3119,40.3553,233248.0
2015-06-04 12:00:00,46.53,46.56,46.48,46.55,204621.0,40.3466,40.3726,40.3033,40.364,204621.0
2015-06-04 12:05:00,46.55,46.61,46.54,46.59,253476.0,40.364,40.416,40.3553,40.3986,253476.0
2015-06-04 12:10:00,46.59,46.61,46.55,46.56,140826.0,40.3986,40.416,40.364,40.3726,140826.0
2015-06-04 12:15:00,46.56,46.61,46.55,46.55,192466.0,40.3726,40.416,40.364,40.364,192466.0
2015-06-04 12:20:00,46.55,46.58,46.52,46.55,195615.0,40.364,40.39,40.3379,40.364,195615.0
2015-06-04 12:25:00,46.56,46.61,46.53,46.56,173174.0,40.3726,40.416,40.3466,40.3726,173174.0
2015-06-04 12:30:00,46.56,46.61,46.52,46.6,223810.0,40.3726,40.416,40.3379,40.4073,223810.0
2015-06-04 12:35:00,46.6,46.61,46.56,46.59,185292.0,40.4073,40.416,40.3726,40.3986,185292.0
2015-06-04 12:40:00,46.58,46.61,46.54,46.56,123296.0,40.39,40.416,40.3553,40.3726,123296.0
2015-06-04 12:45:00,46.57,46.61,46.56,46.59,154313.0,40.3813,40.416,40.3726,40.3986,154313.0
2015-06-04 12:50:00,46.59,46.61,46.55,46.58,97039.0,40.3986,40.416,40.364,40.39,97039.0
2015-06-04 12:55:00,46.57,46.58,46.48,46.5,218185.0,40.3813,40.39,40.3033,40.3206,218185.0
2015-06-04 13:00:00,46.5,46.5,46.39,46.46,351195.0,40.3206,40.3206,40.2252,40.2859,351195.0
2015-06-04 13:05:00,46.46,46.49,46.34,46.4,294176.0,40.2859,40.3119,40.1819,40.2339,294176.0
2015-06-04 13:10:00,46.4,46.48,46.38,46.44,186240.0,40.2339,40.3033,40.2165,40.2686,186240.0
2015-06-04 13:15:00,46.45,46.45,46.33,46.36,398320.0,40.2772,40.2772,40.1732,40.1992,398320.0
2015-06-04 13:20:00,46.36,46.38,46.28,46.37,270430.0,40.1992,40.2165,40.1298,40.2079,270430.0
2015-06-04 13:25:00,46.36,46.41,46.31,46.33,224283.0,40.1992,40.2426,40.1558,40.1732,224283.0
2015-06-04 13:30:00,46.32,46.37,46.28,46.34,265349.0,40.1645,40.2079,40.1298,40.1819,265349.0
2015-06-04 13:35:00,46.34,46.41,46.29,46.4,223710.0,40.1819,40.2426,40.1385,40.2339,223710.0
2015-06-04 13:40:00,46.4,46.43,46.37,46.43,290389.0,40.2339,40.2599,40.2079,40.2599,290389.0
2015-06-04 13:45:00,46.43,46.43,46.33,46.35,168728.0,40.2599,40.2599,40.1732,40.1905,168728.0
2015-06-04 13:50:00,46.34,46.38,46.33,46.37,267709.0,40.1819,40.2165,40.1732,40.2079,267709.0
2015-06-04 13:55:00,46.36,46.38,46.29,46.33,168680.0,40.1992,40.2165,40.1385,40.1732,168680.0
2015-06-04 14:00:00,46.34,46.38,46.29,46.38,221290.0,40.1819,40.2165,40.1385,40.2165,221290.0
2015-06-04 14:05:00,46.38,46.4,46.31,46.35,154160.0,40.2165,40.2339,40.1558,40.1905,154160.0
2015-06-04 14:10:00,46.35,46.46,46.32,46.45,204362.0,40.1905,40.2859,40.1645,40.2772,204362.0
2015-06-04 14:15:00,46.45,46.54,46.39,46.44,338170.0,40.2772,40.3553,40.2252,40.2686,338170.0
2015-06-04 14:20:00,46.44,46.48,46.42,46.44,141352.0,40.2686,40.3033,40.2512,40.2686,141352.0
2015-06-04 14:25:00,46.44,46.47,46.37,46.38,163925.0,40.2686,40.2946,40.2079,40.2165,163925.0
2015-06-04 14:30:00,46.38,46.42,46.35,46.38,192577.0,40.2165,40.2512,40.1905,40.2165,192577.0
2015-06-04 14:35:00,46.38,46.39,46.31,46.34,242681.0,40.2165,40.2252,40.1558,40.1819,242681.0
2015-06-04 14:40:00,46.35,46.4,46.34,46.37,167027.0,40.1905,40.2339,40.1819,40.2079,167027.0
2015-06-04 14:45:00,46.37,46.4,46.31,46.35,257839.0,40.2079,40.2339,40.1558,40.1905,257839.0
2015-06-04 14:50:00,46.34,46.41,46.34,46.39,283023.0,40.1819,40.2426,40.1819,40.2252,283023.0
2015-06-04 14:55:00,46.38,46.46,46.36,46.4,343595.0,40.2165,40.2859,40.1992,40.2339,343595.0
2015-06-04 15:00:00,46.41,46.46,46.4,46.44,174181.0,40.2426,40.2859,40.2339,40.2686,174181.0
2015-06-04 15:05:00,46.44,46.45,46.38,46.42,166550.0,40.2686,40.2772,40.2165,40.2512,166550.0
2015-06-04 15:10:00,46.43,46.44,46.37,46.43,160209.0,40.2599,40.2686,40.2079,40.2599,160209.0
2015-06-04 15:15:00,46.43,46.43,46.3,46.32,365949.0,40.2599,40.2599,40.1472,40.1645,365949.0
2015-06-04 15:20:00,46.32,46.33,46.21,46.22,521456.0,40.1645,40.1732,40.0691,40.0778,521456.0
2015-06-04 15:25:00,46.22,46.31,46.2,46.28,378434.0,40.0778,40.1558,40.0605,40.1298,378434.0
2015-06-04 15:30:00,46.28,46.29,46.22,46.27,346019.0,40.1298,40.1385,40.0778,40.1212,346019.0
2015-06-04 15:35:00,46.27,46.29,46.24,46.29,226008.0,40.1212,40.1385,40.0952,40.1385,226008.0
2015-06-04 15:40:00,46.29,46.34,46.28,46.32,307545.0,40.1385,40.1819,40.1298,40.1645,307545.0
2015-06-04 15:45:00,46.32,46.38,46.32,46.32,354795.0,40.1645,40.2165,40.1645,40.1645,354795.0
2015-06-04 15:50:00,46.32,46.33,46.26,46.32,828808.0,40.1645,40.1732,40.1125,40.1645,828808.0
2015-06-04 15:55:00,46.32,46.39,46.3,46.38,1810050.0,40.1645,40.2252,40.1472,40.2165,1810050.0
2015-06-05 09:30:00,46.31,46.38,46.06,46.08,1006095.0,40.1558,40.2165,39.9391,39.9564,1006095.0
2015-06-05 09:35:00,46.08,46.18,46.0,46.02,610367.0,39.9564,40.0431,39.887,39.9044,610367.0
2015-06-05 09:40:00,46.01,46.02,45.84,45.94,882149.0,39.8957,39.9044,39.7483,39.835,882149.0
2015-06-05 09:45:00,45.94,46.0,45.87,45.89,484162.0,39.835,39.887,39.7743,39.7917,484162.0
2015-06-05 09:50:00,45.89,46.06,45.89,46.02,381584.0,39.7917,39.9391,39.7917,39.9044,381584.0
2015-06-05 09:55:00,46.02,46.17,45.97,46.1,697287.0,39.9044,40.0345,39.861,39.9738,697287.0
2015-06-05 10:00:00,46.1,46.26,46.09,46.26,402588.0,39.9738,40.1125,39.9651,40.1125,402588.0
2015-06-05 10:05:00,46.25,46.42,46.24,46.3,449887.0,40.1038,40.2512,40.0952,40.1472,449887.0
2015-06-05 10:10:00,46.3,46.31,46.17,46.19,411312.0,40.1472,40.1558,40.0345,40.0518,411312.0
2015-06-05 10:15:00,46.19,46.21,46.13,46.18,398744.0,40.0518,40.0691,39.9998,40.0431,398744.0
2015-06-05 10:20:00,46.19,46.31,46.14,46.28,290602.0,40.0518,40.1558,40.0084,40.1298,290602.0
2015-06-05 10:25:00,46.28,46.35,46.28,46.29,232959.0,40.1298,40.1905,40.1298,40.1385,232959.0
2015-06-05 10:30:00,46.3,46.38,46.25,46.37,217504.0,40.1472,40.2165,40.1038,40.2079,217504.0
2015-06-05 10:35:00,46.36,46.47,46.36,46.46,321308.0,40.1992,40.2946,40.1992,40.2859,321308.0
2015-06-05 10:40:00,46.45,46.52,46.33,46.36,534135.0,40.2772,40.3379,40.1732,40.1992,534135.0
2015-06-05 10:45:00,46.37,46.39,46.27,46.3,377342.0,40.2079,40.2252,40.1212,40.1472,377342.0
2015-06-05 10:50:00,46.31,46.34,46.14,46.18,346031.0,40.1558,40.1819,40.0084,40.0431,346031.0
2015-06-05 10:55:00,46.17,46.26,46.16,46.23,330177.0,40.0345,40.1125,40.0258,40.0865,330177.0
2015-06-05 11:00:00,46.23,46.31,46.22,46.31,158007.0,40.0865,40.1558,40.0778,40.1558,158007.0
2015-06-05 11:05:00,46.31,46.32,46.24,46.25,189858.0,40.1558,40.1645,40.0952,40.1038,189858.0
2015-06-05 11:10:00,46.26,46.31,46.26,46.27,110489.0,40.1125,40.1558,40.1125,40.1212,110489.0
2015-06-05 11:15:00,46.28,46.33,46.22,46.31,180286.0,40.1298,40.1732,40.0778,40.1558,180286.0
2015-06-05 11:20:00,46.31,46.43,46.31,46.4,330863.0,40.1558,40.2599,40.1558,40.2339,330863.0
2015-06-05 11:25:00,46.4,46.4,46.32,46.36,243350.0,40.2339,40.2339,40.1645,40.1992,243350.0
2015-06-05 11:30:00,46.37,46.38,46.24,46.25,273801.0,40.2079,40.2165,40.0952,40.1038,273801.0
2015-06-05 11:35:00,46.25,46.26,46.21,46.22,196114.0,40.1038,40.1125,40.0691,40.0778,196114.0
2015-06-05 11:40:00,46.21,46.25,46.18,46.19,131630.0,40.0691,40.1038,40.0431,40.0518,131630.0
2015-06-05 11:45:00,46.19,46.25,46.17,46.25,159671.0,40.0518,40.1038,40.0345,40.1038,159671.0
2015-06-05 11:50:00,46.24,46.26,46.17,46.23,186084.0,40.0952,40.1125,40.0345,40.0865,186084.0
2015-06-05 11:55:00,46.24,46.25,46.2,46.23,133741.0,40.0952,40.1038,40.0605,40.0865,133741.0
2015-06-05 12:00:00,46.23,46.25,46.16,46.18,188888.0,40.0865,40.1038,40.0258,40.0431,188888.0
2015-06-05 12:05:00,46.18,46.25,46.18,46.25,114847.0,40.0431,40.1038,40.0431,40.1038,114847.0
2015-06-05 12:10:00,46.25,46.29,46.23,46.27,185451.0,40.1038,40.1385,40.0865,40.1212,185451.0
2015-06-05 12:15:00,46.26,46.29,46.24,46.27,123195.0,40.1125,40.1385,40.0952,40.1212,123195.0
2015-06-05 12:20:00,46.27,46.28,46.22,46.26,233666.0,40.1212,40.1298,40.0778,40.1125,233666.0
2015-06-05 12:25:00,46.26,46.28,46.22,46.25,271490.0,40.1125,40.1298,40.0778,40.1038,271490.0
2015-06-05 12:30:00,46.24,46.26,46.19,46.24,169415.0,40.0952,40.1125,40.0518,40.0952,169415.0
2015-06-05 12:35:00,46.23,46.24,46.17,46.21,237171.0,40.0865,40.0952,40.0345,40.0691,237171.0
2015-06-05 12:40:00,46.21,46.29,46.16,46.26,300709.0,40.0691,40.1385,40.0258,40.1125,300709.0
2015-06-05 12:45:00,46.26,46.26,46.2,46.23,64781.0,40.1125,40.1125,40.0605,40.0865,64781.0
2015-06-05 12:50:00,46.24,46.33,46.23,46.31,166053.0,40.0952,40.1732,40.0865,40.1558,166053.0
2015-06-05 12:55:00,46.32,46.35,46.29,46.3,117057.0,40.1645,40.1905,40.1385,40.1472,117057.0
2015-06-05 13:00:00,46.3,46.33,46.29,46.31,104849.0,40.1472,40.1732,40.1385,40.1558,104849.0
2015-06-05 13:05:00,46.31,46.34,46.3,46.32,155549.0,40.1558,40.1819,40.1472,40.1645,155549.0
2015-06-05 13:10:00,46.32,46.33,46.25,46.25,95862.0,40.1645,40.1732,40.1038,40.1038,95862.0
2015-06-05 13:15:00,46.26,46.27,46.25,46.26,94800.0,40.1125,40.1212,40.1038,40.1125,94800.0
2015-06-05 13:20:00,46.27,46.32,46.25,46.32,241691.0,40.1212,40.1645,40.1038,40.1645,241691.0
2015-06-05 13:25:00,46.32,46.32,46.26,46.29,157721.0,40.1645,40.1645,40.1125,40.1385,157721.0
2015-06-05 13:30:00,46.3,46.31,46.27,46.29,172529.0,40.1472,40.1558,40.1212,40.1385,172529.0
2015-06-05 13:35:00,46.29,46.3,46.25,46.27,129765.0,40.1385,40.1472,40.1038,40.1212,129765.0
2015-06-05 13:40:00,46.27,46.27,46.22,46.24,140083.0,40.1212,40.1212,40.0778,40.0952,140083.0
2015-06-05 13:45:00,46.23,46.25,46.21,46.21,152114.0,40.0865,40.1038,40.0691,40.0691,152114.0
2015-06-05 13:50:00,46.21,46.25,46.19,46.25,159815.0,40.0691,40.1038,40.0518,40.1038,159815.0
2015-06-05 13:55:00,46.25,46.26,46.19,46.19,227631.0,40.1038,40.1125,40.0518,40.0518,227631.0
2015-06-05 14:00:00,46.2,46.24,46.18,46.24,148059.0,40.0605,40.0952,40.0431,40.0952,148059.0
2015-06-05 14:05:00,46.24,46.28,46.23,46.27,312867.0,40.0952,40.1298,40.0865,40.1212,312867.0
2015-06-05 14:10:00,46.27,46.29,46.26,46.28,145671.0,40.1212,40.1385,40.1125,40.1298,145671.0
2015-06-05 14:15:00,46.28,46.32,46.25,46.31,269126.0,40.1298,40.1645,40.1038,40.1558,269126.0
2015-06-05 14:20:00,46.32,46.33,46.26,46.29,143137.0,40.1645,40.1732,40.1125,40.1385,143137.0
2015-06-05 14:25:00,46.29,46.3,46.24,46.29,228643.0,40.1385,40.1472,40.0952,40.1385,228643.0
2015-06-05 14:30:00,46.29,46.31,46.28,46.3,247333.0,40.1385,40.1558,40.1298,40.1472,247333.0
2015-06-05 14:35:00,46.31,46.36,46.28,46.32,240338.0,40.1558,40.1992,40.1298,40.1645,240338.0
2015-06-05 14:40:00,46.31,46.34,46.28,46.29,179579.0,40.1558,40.1819,40.1298,40.1385,179579.0
2015-06-05 14:45:00,46.29,46.32,46.22,46.26,187543.0,40.1385,40.1645,40.0778,40.1125,187543.0
2015-06-05 14:50:00,46.27,46.33,46.23,46.33,291170.0,40.1212,40.1732,40.0865,40.1732,291170.0
2015-06-05 14:55:00,46.32,46.33,46.26,46.29,224356.0,40.1645,40.1732,40.1125,40.1385,224356.0
2015-06-05 15:00:00,46.3,46.34,46.28,46.28,235774.0,40.1472,40.1819,40.1298,40.1298,235774.0
2015-06-05 15:05:00,46.28,46.31,46.26,46.28,216112.0,40.1298,40.1558,40.1125,40.1298,216112.0
2015-06-05 15:10:00,46.28,46.31,46.27,46.29,168531.0,40.1298,40.1558,40.1212,40.1385,168531.0
2015-06-05 15:15:00,46.3,46.3,46.18,46.19,362346.0,40.1472,40.1472,40.0431,40.0518,362346.0
2015-06-05 15:20:00,46.19,46.22,46.15,46.21,225941.0,40.0518,40.0778,40.0171,40.0691,225941.0
2015-06-05 15:25:00,46.2,46.22,46.15,46.19,238044.0,40.0605,40.0778,40.0171,40.0518,238044.0
2015-06-05 15:30:00,46.19,46.27,46.15,46.26,425203.0,40.0518,40.1212,40.0171,40.1125,425203.0
2015-06-05 15:35:00,46.26,46.26,46.16,46.17,414977.0,40.1125,40.1125,40.0258,40.0345,414977.0
2015-06-05 15:40:00,46.16,46.21,46.14,46.18,290399.0,40.0258,40.0691,40.0084,40.0431,290399.0
2015-06-05 15:45:00,46.17,46.22,46.17,46.21,361771.0,40.0345,40.0778,40.0345,40.0691,361771.0
2015-06-05 15:50:00,46.21,46.22,46.16,46.19,620505.0,40.0691,40.0778,40.0258,40.0518,620505.0
2015-06-05 15:55:00,46.19,46.23,46.14,46.15,1496209.0,40.0518,40.0865,40.0084,40.0171,1496209.0
2015-06-08 09:30:00,46.3,46.43,46.27,46.33,884924.0,40.1472,40.2599,40.1212,40.1732,884924.0
2015-06-08 09:35:00,46.33,46.38,46.2,46.25,443164.0,40.1732,40.2165,40.0605,40.1038,443164.0
2015-06-08 09:40:00,46.25,46.29,46.16,46.21,351605.0,40.1038,40.1385,40.0258,40.0691,351605.0
2015-06-08 09:45:00,46.21,46.29,46.17,46.23,333705.0,40.0691,40.1385,40.0345,40.0865,333705.0
2015-06-08 09:50:00,46.23,46.23,46.05,46.17,469357.0,40.0865,40.0865,39.9304,40.0345,469357.0
2015-06-08 09:55:00,46.17,46.26,46.12,46.19,258794.0,40.0345,40.1125,39.9911,40.0518,258794.0
2015-06-08 10:00:00,46.2,46.2,46.05,46.14,239618.0,40.0605,40.0605,39.9304,40.0084,239618.0
2015-06-08 10:05:00,46.14,46.2,46.13,46.14,216686.0,40.0084,40.0605,39.9998,40.0084,216686.0
2015-06-08 10:10:00,46.13,46.19,46.06,46.17,332731.0,39.9998,40.0518,39.9391,40.0345,332731.0
2015-06-08 10:15:00,46.17,46.19,46.12,46.12,147665.0,40.0345,40.0518,39.9911,39.9911,147665.0
2015-06-08 10:20:00,46.12,46.24,46.1,46.24,196832.0,39.9911,40.0952,39.9738,40.0952,196832.0
2015-06-08 10:25:00,46.23,46.23,46.16,46.2,174561.0,40.0865,40.0865,40.0258,40.0605,174561.0
2015-06-08 10:30:00,46.2,46.26,46.15,46.22,266895.0,40.0605,40.1125,40.0171,40.0778,266895.0
2015-06-08 10:35:00,46.22,46.25,46.13,46.14,198953.0,40.0778,40.1038,39.9998,40.0084,198953.0
2015-06-08 10:40:00,46.14,46.22,46.14,46.17,201723.0,40.0084,40.0778,40.0084,40.0345,201723.0
2015-06-08 10:45:00,46.17,46.2,46.13,46.14,258948.0,40.0345,40.0605,39.9998,40.0084,258948.0
2015-06-08 10:50:00,46.13,46.17,46.11,46.14,284738.0,39.9998,40.0345,39.9824,40.0084,284738.0
2015-06-08 10:55:00,46.13,46.2,46.12,46.17,183896.0,39.9998,40.0605,39.9911,40.0345,183896.0
2015-06-08 11:00:00,46.18,46.24,46.14,46.21,233547.0,40.0431,40.0952,40.0084,40.0691,233547.0
2015-06-08 11:05:00,46.21,46.24,46.15,46.2,194001.0,40.0691,40.0952,40.0171,40.0605,194001.0
2015-06-08 11:10:00,46.21,46.25,46.16,46.18,174772.0,40.0691,40.1038,40.0258,40.0431,174772.0
2015-06-08 11:15:00,46.18,46.21,46.14,46.19,219842.0,40.0431,40.0691,40.0084,40.0518,219842.0
2015-06-08 11:20:00,46.19,46.23,46.16,46.16,143420.0,40.0518,40.0865,40.0258,40.0258,143420.0
2015-06-08 11:25:00,46.16,46.19,46.01,46.04,346737.0,40.0258,40.0518,39.8957,39.9217,346737.0
2015-06-08 11:30:00,46.03,46.08,45.99,46.03,320941.0,39.9131,39.9564,39.8784,39.9131,320941.0
2015-06-08 11:35:00,46.03,46.04,45.97,45.98,108288.0,39.9131,39.9217,39.861,39.8697,108288.0
2015-06-08 11:40:00,45.97,46.03,45.9,46.02,241000.0,39.861,39.9131,39.8003,39.9044,241000.0
2015-06-08 11:45:00,46.01,46.02,45.93,45.96,135615.0,39.8957,39.9044,39.8263,39.8524,135615.0
2015-06-08 11:50:00,45.96,45.96,45.86,45.93,170505.0,39.8524,39.8524,39.7656,39.8263,170505.0
2015-06-08 11:55:00,45.93,45.95,45.89,45.89,88765.0,39.8263,39.8437,39.7917,39.7917,88765.0
2015-06-08 12:00:00,45.89,45.92,45.85,45.88,167805.0,39.7917,39.8177,39.757,39.783,167805.0
2015-06-08 12:05:00,45.88,45.98,45.88,45.93,231937.0,39.783,39.8697,39.783,39.8263,231937.0
2015-06-08 12:10:00,45.94,45.96,45.91,45.92,73551.0,39.835,39.8524,39.809,39.8177,73551.0
2015-06-08 12:15:00,45.91,45.95,45.89,45.93,122829.0,39.809,39.8437,39.7917,39.8263,122829.0
2015-06-08 12:20:00,45.93,45.93,45.87,45.91,106664.0,39.8263,39.8263,39.7743,39.809,106664.0
2015-06-08 12:25:00,45.91,45.91,45.86,45.88,84367.0,39.809,39.809,39.7656,39.783,84367.0
2015-06-08 12:30:00,45.88,45.9,45.83,45.89,183007.0,39.783,39.8003,39.7396,39.7917,183007.0
2015-06-08 12:35:00,45.88,45.91,45.86,45.87,115442.0,39.783,39.809,39.7656,39.7743,115442.0
2015-06-08 12:40:00,45.87,45.9,45.83,45.83,122065.0,39.7743,39.8003,39.7396,39.7396,122065.0
2015-06-08 12:45:00,45.84,45.86,45.8,45.82,191694.0,39.7483,39.7656,39.7136,39.731,191694.0
2015-06-08 12:50:00,45.83,45.86,45.81,45.85,135890.0,39.7396,39.7656,39.7223,39.757,135890.0
2015-06-08 12:55:00,45.85,45.85,45.72,45.73,343402.0,39.757,39.757,39.6443,39.6529,343402.0
2015-06-08 13:00:00,45.73,45.8,45.71,45.8,218229.0,39.6529,39.7136,39.6356,39.7136,218229.0
2015-06-08 13:05:00,45.8,45.8,45.75,45.79,118696.0,39.7136,39.7136,39.6703,39.705,118696.0
2015-06-08 13:10:00,45.79,45.84,45.78,45.82,153245.0,39.705,39.7483,39.6963,39.731,153245.0
2015-06-08 13:15:00,45.82,45.82,45.78,45.82,143324.0,39.731,39.731,39.6963,39.731,143324.0
2015-06-08 13:20:00,45.82,45.87,45.82,45.85,136124.0,39.731,39.7743,39.731,39.757,136124.0
2015-06-08 13:25:00,45.85,45.88,45.84,45.84,311244.0,39.757,39.783,39.7483,39.7483,311244.0
2015-06-08 13:30:00,45.85,45.85,45.77,45.79,202732.0,39.757,39.757,39.6876,39.705,202732.0
2015-06-08 13:35:00,45.79,45.8,45.74,45.8,136141.0,39.705,39.7136,39.6616,39.7136,136141.0
2015-06-08 13:40:00,45.8,45.85,45.79,45.84,99837.0,39.7136,39.757,39.705,39.7483,99837.0
2015-06-08 13:45:00,45.84,45.87,45.82,45.86,135412.0,39.7483,39.7743,39.731,39.7656,135412.0
2015-06-08 13:50:00,45.85,45.86,45.77,45.79,353738.0,39.757,39.7656,39.6876,39.705,353738.0
2015-06-08 13:55:00,45.79,45.8,45.75,45.76,203504.0,39.705,39.7136,39.6703,39.6789,203504.0
2015-06-08 14:00:00,45.76,45.76,45.7,45.72,272584.0,39.6789,39.6789,39.6269,39.6443,272584.0
2015-06-08 14:05:00,45.73,45.73,45.67,45.7,284016.0,39.6529,39.6529,39.6009,39.6269,284016.0
2015-06-08 14:10:00,45.7,45.76,45.7,45.75,173998.0,39.6269,39.6789,39.6269,39.6703,173998.0
2015-06-08 14:15:00,45.75,45.78,45.72,45.76,141295.0,39.6703,39.6963,39.6443,39.6789,141295.0
2015-06-08 14:20:00,45.76,45.82,45.76,45.8,167674.0,39.6789,39.731,39.6789,39.7136,167674.0
2015-06-08 14:25:00,45.81,45.86,45.79,45.85,129510.0,39.7223,39.7656,39.705,39.757,129510.0
2015-06-08 14:30:00,45.85,45.93,45.84,45.93,261992.0,39.757,39.8263,39.7483,39.8263,261992.0
2015-06-08 14:35:00,45.93,45.96,45.87,45.88,267778.0,39.8263,39.8524,39.7743,39.783,267778.0
2015-06-08 14:40:00,45.87,45.96,45.86,45.9,200017.0,39.7743,39.8524,39.7656,39.8003,200017.0
2015-06-08 14:45:00,45.9,45.93,45.86,45.89,124693.0,39.8003,39.8263,39.7656,39.7917,124693.0
2015-06-08 14:50:00,45.89,45.97,45.88,45.92,259588.0,39.7917,39.861,39.783,39.8177,259588.0
2015-06-08 14:55:00,45.93,45.97,45.92,45.96,143714.0,39.8263,39.861,39.8177,39.8524,143714.0
2015-06-08 15:00:00,45.97,45.97,45.88,45.93,178169.0,39.861,39.861,39.783,39.8263,178169.0
2015-06-08 15:05:00,45.93,45.97,45.91,45.92,152656.0,39.8263,39.861,39.809,39.8177,152656.0
2015-06-08 15:10:00,45.91,45.93,45.86,45.91,199709.0,39.809,39.8263,39.7656,39.809,199709.0
2015-06-08 15:15:00,45.91,45.94,45.9,45.92,140669.0,39.809,39.835,39.8003,39.8177,140669.0
2015-06-08 15:20:00,45.92,45.97,45.85,45.9,260742.0,39.8177,39.861,39.757,39.8003,260742.0
2015-06-08 15:25:00,45.9,45.93,45.86,45.9,183619.0,39.8003,39.8263,39.7656,39.8003,183619.0
2015-06-08 15:30:00,45.9,45.93,45.87,45.89,160262.0,39.8003,39.8263,39.7743,39.7917,160262.0
2015-06-08 15:35:00,45.88,45.89,45.81,45.83,295657.0,39.783,39.7917,39.7223,39.7396,295657.0
2015-06-08 15:40:00,45.83,45.89,45.82,45.84,196232.0,39.7396,39.7917,39.731,39.7483,196232.0
2015-06-08 15:45:00,45.84,45.9,45.83,45.87,274396.0,39.7483,39.8003,39.7396,39.7743,274396.0
2015-06-08 15:50:00,45.87,45.89,45.81,45.82,600545.0,39.7743,39.7917,39.7223,39.731,600545.0
2015-06-08 15:55:00,45.82,45.82,45.72,45.74,1400311.0,39.731,39.731,39.6443,39.6616,1400311.0
2015-06-09 09:30:00,45.76,45.83,45.61,45.73,770317.0,39.6789,39.7396,39.5489,39.6529,770317.0
2015-06-09 09:35:00,45.73,45.78,45.6,45.6,344284.0,39.6529,39.6963,39.5402,39.5402,344284.0
2015-06-09 09:40:00,45.6,45.67,45.53,45.55,311540.0,39.5402,39.6009,39.4795,39.4968,311540.0
2015-06-09 09:45:00,45.55,45.63,45.52,45.63,371305.0,39.4968,39.5662,39.4708,39.5662,371305.0
2015-06-09 09:50:00,45.63,45.65,45.55,45.61,449160.0,39.5662,39.5836,39.4968,39.5489,449160.0
2015-06-09 09:55:00,45.61,45.63,45.53,45.55,385852.0,39.5489,39.5662,39.4795,39.4968,385852.0
2015-06-09 10:00:00,45.55,45.59,45.48,45.49,544640.0,39.4968,39.5315,39.4361,39.4448,544640.0
2015-06-09 10:05:00,45.49,45.66,45.47,45.65,348331.0,39.4448,39.5922,39.4275,39.5836,348331.0
2015-06-09 10:10:00,45.66,45.77,45.63,45.75,737635.0,39.5922,39.6876,39.5662,39.6703,737635.0
2015-06-09 10:15:00,45.74,45.74,45.58,45.6,309837.0,39.6616,39.6616,39.5229,39.5402,309837.0
2015-06-09 10:20:00,45.6,45.64,45.51,45.53,316773.0,39.5402,39.5749,39.4622,39.4795,316773.0
2015-06-09 10:25:00,45.53,45.56,45.46,45.54,371104.0,39.4795,39.5055,39.4188,39.4882,371104.0
2015-06-09 10:30:00,45.53,45.57,45.46,45.53,287117.0,39.4795,39.5142,39.4188,39.4795,287117.0
2015-06-09 10:35:00,45.53,45.65,45.53,45.64,253252.0,39.4795,39.5836,39.4795,39.5749,253252.0
2015-06-09 10:40:00,45.64,45.68,45.61,45.67,313043.0,39.5749,39.6096,39.5489,39.6009,313043.0
2015-06-09 10:45:00,45.67,45.7,45.61,45.61,292381.0,39.6009,39.6269,39.5489,39.5489,292381.0
2015-06-09 10:50:00,45.62,45.69,45.61,45.66,234258.0,39.5575,39.6182,39.5489,39.5922,234258.0
2015-06-09 10:55:00,45.66,45.69,45.62,45.64,583509.0,39.5922,39.6182,39.5575,39.5749,583509.0
2015-06-09 11:00:00,45.63,45.76,45.63,45.75,356950.0,39.5662,39.6789,39.5662,39.6703,356950.0
2015-06-09 11:05:00,45.75,45.78,45.7,45.73,214167.0,39.6703,39.6963,39.6269,39.6529,214167.0
2015-06-09 11:10:00,45.73,45.79,45.73,45.76,194848.0,39.6529,39.705,39.6529,39.6789,194848.0
2015-06-09 11:15:00,45.77,45.79,45.65,45.68,239663.0,39.6876,39.705,39.5836,39.6096,239663.0
2015-06-09 11:20:00,45.68,45.71,45.64,45.64,193937.0,39.6096,39.6356,39.5749,39.5749,193937.0
2015-06-09 11:25:00,45.64,45.67,45.61,45.65,181451.0,39.5749,39.6009,39.5489,39.5836,181451.0
2015-06-09 11:30:00,45.65,45.79,45.64,45.71,230992.0,39.5836,39.705,39.5749,39.6356,230992.0
2015-06-09 11:35:00,45.7,45.73,45.69,45.7,105187.0,39.6269,39.6529,39.6182,39.6269,105187.0
2015-06-09 11:40:00,45.71,45.71,45.66,45.67,252759.0,39.6356,39.6356,39.5922,39.6009,252759.0
2015-06-09 11:45:00,45.68,45.71,45.66,45.69,164902.0,39.6096,39.6356,39.5922,39.6182,164902.0
2015-06-09 11:50:00,45.69,45.7,45.66,45.67,147531.0,39.6182,39.6269,39.5922,39.6009,147531.0
2015-06-09 11:55:00,45.68,45.69,45.61,45.65,172523.0,39.6096,39.6182,39.5489,39.5836,172523.0
2015-06-09 12:00:00,45.65,45.68,45.63,45.67,166580.0,39.5836,39.6096,39.5662,39.6009,166580.0
2015-06-09 12:05:00,45.67,45.71,45.66,45.7,103603.0,39.6009,39.6356,39.5922,39.6269,103603.0
2015-06-09 12:10:00,45.7,45.72,45.66,45.69,166403.0,39.6269,39.6443,39.5922,39.6182,166403.0
2015-06-09 12:15:00,45.69,45.7,45.65,45.67,129445.0,39.6182,39.6269,39.5836,39.6009,129445.0
2015-06-09 12:20:00,45.66,45.7,45.66,45.67,123737.0,39.5922,39.6269,39.5922,39.6009,123737.0
2015-06-09 12:25:00,45.68,45.7,45.66,45.7,162900.0,39.6096,39.6269,39.5922,39.6269,162900.0
2015-06-09 12:30:00,45.7,45.72,45.66,45.71,117412.0,39.6269,39.6443,39.5922,39.6356,117412.0
2015-06-09 12:35:00,45.71,45.76,45.69,45.73,243148.0,39.6356,39.6789,39.6182,39.6529,243148.0
2015-06-09 12:40:00,45.73,45.77,45.72,45.73,194898.0,39.6529,39.6876,39.6443,39.6529,194898.0
2015-06-09 12:45:00,45.73,45.78,45.7,45.77,185224.0,39.6529,39.6963,39.6269,39.6876,185224.0
2015-06-09 12:50:00,45.77,45.86,45.76,45.85,287266.0,39.6876,39.7656,39.6789,39.757,287266.0
2015-06-09 12:55:00,45.85,45.89,45.83,45.87,158465.0,39.757,39.7917,39.7396,39.7743,158465.0
2015-06-09 13:00:00,45.87,45.94,45.86,45.89,296281.0,39.7743,39.835,39.7656,39.7917,296281.0
2015-06-09 13:05:00,45.9,45.9,45.84,45.88,185882.0,39.8003,39.8003,39.7483,39.783,185882.0
2015-06-09 13:10:00,45.88,45.88,45.82,45.85,149583.0,39.783,39.783,39.731,39.757,149583.0
2015-06-09 13:15:00,45.85,45.85,45.8,45.83,121462.0,39.757,39.757,39.7136,39.7396,121462.0
2015-06-09 13:20:00,45.83,45.85,45.82,45.83,106780.0,39.7396,39.757,39.731,39.7396,106780.0
2015-06-09 13:25:00,45.82,45.87,45.81,45.87,114698.0,39.731,39.7743,39.7223,39.7743,114698.0
2015-06-09 13:30:00,45.86,45.88,45.84,45.85,115872.0,39.7656,39.783,39.7483,39.757,115872.0
2015-06-09 13:35:00,45.86,45.92,45.85,45.89,209747.0,39.7656,39.8177,39.757,39.7917,209747.0
2015-06-09 13:40:00,45.89,45.89,45.79,45.81,183537.0,39.7917,39.7917,39.705,39.7223,183537.0
2015-06-09 13:45:00,45.8,45.82,45.77,45.79,88440.0,39.7136,39.731,39.6876,39.705,88440.0
2015-06-09 13:50:00,45.78,45.82,45.76,45.79,121643.0,39.6963,39.731,39.6789,39.705,121643.0
2015-06-09 13:55:00,45.79,45.81,45.75,45.81,139443.0,39.705,39.7223,39.6703,39.7223,139443.0
2015-06-09 14:00:00,45.8,45.83,45.77,45.83,124765.0,39.7136,39.7396,39.6876,39.7396,124765.0
2015-06-09 14:05:00,45.83,45.84,45.78,45.78,107180.0,39.7396,39.7483,39.6963,39.6963,107180.0
2015-06-09 14:10:00,45.79,45.82,45.73,45.73,124148.0,39.705,39.731,39.6529,39.6529,124148.0
2015-06-09 14:15:00,45.73,45.75,45.72,45.72,76444.0,39.6529,39.6703,39.6443,39.6443,76444.0
2015-06-09 14:20:00,45.73,45.79,45.72,45.79,113640.0,39.6529,39.705,39.6443,39.705,113640.0
2015-06-09 14:25:00,45.79,45.82,45.78,45.81,111389.0,39.705,39.731,39.6963,39.7223,111389.0
2015-06-09 14:30:00,45.81,45.83,45.8,45.81,95913.0,39.7223,39.7396,39.7136,39.7223,95913.0
2015-06-09 14:35:00,45.81,45.88,45.79,45.83,229843.0,39.7223,39.783,39.705,39.7396,229843.0
2015-06-09 14:40:00,45.83,45.89,45.82,45.88,250378.0,39.7396,39.7917,39.731,39.783,250378.0
2015-06-09 14:45:00,45.89,45.91,45.86,45.88,183851.0,39.7917,39.809,39.7656,39.783,183851.0
2015-06-09 14:50:00,45.88,45.91,45.8,45.83,212882.0,39.783,39.809,39.7136,39.7396,212882.0
2015-06-09 14:55:00,45.82,45.86,45.8,45.82,141869.0,39.731,39.7656,39.7136,39.731,141869.0
2015-06-09 15:00:00,45.83,45.86,45.77,45.8,186577.0,39.7396,39.7656,39.6876,39.7136,186577.0
2015-06-09 15:05:00,45.8,45.83,45.73,45.74,176005.0,39.7136,39.7396,39.6529,39.6616,176005.0
2015-06-09 15:10:00,45.73,45.76,45.71,45.74,169223.0,39.6529,39.6789,39.6356,39.6616,169223.0
2015-06-09 15:15:00,45.75,45.79,45.73,45.75,107940.0,39.6703,39.705,39.6529,39.6703,107940.0
2015-06-09 15:20:00,45.76,45.77,45.68,45.73,353380.0,39.6789,39.6876,39.6096,39.6529,353380.0
2015-06-09 15:25:00,45.73,45.73,45.64,45.7,225845.0,39.6529,39.6529,39.5749,39.6269,225845.0
2015-06-09 15:30:00,45.7,45.7,45.61,45.66,278547.0,39.6269,39.6269,39.5489,39.5922,278547.0
2015-06-09 15:35:00,45.66,45.73,45.64,45.69,251151.0,39.5922,39.6529,39.5749,39.6182,251151.0
2015-06-09 15:40:00,45.69,45.7,45.63,45.65,257085.0,39.6182,39.6269,39.5662,39.5836,257085.0
2015-06-09 15:45:00,45.65,45.66,45.62,45.66,304411.0,39.5836,39.5922,39.5575,39.5922,304411.0
2015-06-09 15:50:00,45.66,45.72,45.65,45.68,446284.0,39.5922,39.6443,39.5836,39.6096,446284.0
2015-06-09 15:55:00,45.69,45.72,45.62,45.64,957364.0,39.6182,39.6443,39.5575,39.5749,957364.0
2015-06-10 09:30:00,45.86,46.0,45.69,45.71,1001793.0,39.7656,39.887,39.6182,39.6356,1001793.0
2015-06-10 09:35:00,45.71,45.97,45.7,45.93,554018.0,39.6356,39.861,39.6269,39.8263,554018.0
2015-06-10 09:40:00,45.92,45.96,45.8,45.85,328395.0,39.8177,39.8524,39.7136,39.757,328395.0
2015-06-10 09:45:00,45.85,45.96,45.85,45.94,312350.0,39.757,39.8524,39.757,39.835,312350.0
2015-06-10 09:50:00,45.94,46.04,45.93,46.04,418792.0,39.835,39.9217,39.8263,39.9217,418792.0
2015-06-10 09:55:00,46.04,46.15,46.01,46.02,392168.0,39.9217,40.0171,39.8957,39.9044,392168.0
2015-06-10 10:00:00,46.02,46.07,46.0,46.05,187596.0,39.9044,39.9477,39.887,39.9304,187596.0
2015-06-10 10:05:00,46.04,46.2,46.02,46.16,257286.0,39.9217,40.0605,39.9044,40.0258,257286.0
2015-06-10 10:10:00,46.16,46.19,46.05,46.07,370449.0,40.0258,40.0518,39.9304,39.9477,370449.0
2015-06-10 10:15:00,46.07,46.24,46.07,46.22,371074.0,39.9477,40.0952,39.9477,40.0778,371074.0
2015-06-10 10:20:00,46.22,46.25,46.19,46.24,251892.0,40.0778,40.1038,40.0518,40.0952,251892.0
2015-06-10 10:25:00,46.24,46.32,46.23,46.32,458817.0,40.0952,40.1645,40.0865,40.1645,458817.0
2015-06-10 10:30:00,46.32,46.38,46.26,46.37,475081.0,40.1645,40.2165,40.1125,40.2079,475081.0
2015-06-10 10:35:00,46.38,46.47,46.37,46.43,502907.0,40.2165,40.2946,40.2079,40.2599,502907.0
2015-06-10 10:40:00,46.44,46.47,46.41,46.46,189891.0,40.2686,40.2946,40.2426,40.2859,189891.0
2015-06-10 10:45:00,46.46,46.5,46.45,46.49,246161.0,40.2859,40.3206,40.2772,40.3119,246161.0
2015-06-10 10:50:00,46.5,46.51,46.45,46.47,306560.0,40.3206,40.3293,40.2772,40.2946,306560.0
2015-06-10 10:55:00,46.47,46.51,46.42,46.46,259974.0,40.2946,40.3293,40.2512,40.2859,259974.0
2015-06-10 11:00:00,46.45,46.47,46.38,46.38,272675.0,40.2772,40.2946,40.2165,40.2165,272675.0
2015-06-10 11:05:00,46.38,46.4,46.36,46.39,184200.0,40.2165,40.2339,40.1992,40.2252,184200.0
2015-06-10 11:10:00,46.38,46.65,46.38,46.64,717342.0,40.2165,40.4507,40.2165,40.442,717342.0
2015-06-10 11:15:00,46.64,46.79,46.6,46.69,992243.0,40.442,40.5721,40.4073,40.4854,992243.0
2015-06-10 11:20:00,46.69,46.74,46.67,46.72,385953.0,40.4854,40.5287,40.468,40.5114,385953.0
2015-06-10 11:25:00,46.71,46.74,46.67,46.72,267286.0,40.5027,40.5287,40.468,40.5114,267286.0
2015-06-10 11:30:00,46.71,46.75,46.66,46.73,319489.0,40.5027,40.5374,40.4593,40.52,319489.0
2015-06-10 11:35:00,46.73,46.75,46.66,46.69,212242.0,40.52,40.5374,40.4593,40.4854,212242.0
2015-06-10 11:40:00,46.69,46.72,46.64,46.65,174858.0,40.4854,40.5114,40.442,40.4507,174858.0
2015-06-10 11:45:00,46.65,46.7,46.62,46.65,179049.0,40.4507,40.494,40.4247,40.4507,179049.0
2015-06-10 11:50:00,46.64,46.74,46.62,46.73,298720.0,40.442,40.5287,40.4247,40.52,298720.0
2015-06-10 11:55:00,46.73,46.77,46.67,46.68,226884.0,40.52,40.5547,40.468,40.4767,226884.0
2015-06-10 12:00:00,46.67,46.73,46.65,46.72,160372.0,40.468,40.52,40.4507,40.5114,160372.0
2015-06-10 12:05:00,46.71,46.73,46.62,46.62,198570.0,40.5027,40.52,40.4247,40.4247,198570.0
2015-06-10 12:10:00,46.62,46.67,46.61,46.66,100609.0,40.4247,40.468,40.416,40.4593,100609.0
2015-06-10 12:15:00,46.66,46.74,46.65,46.69,300830.0,40.4593,40.5287,40.4507,40.4854,300830.0
2015-06-10 12:20:00,46.7,46.75,46.69,46.71,139012.0,40.494,40.5374,40.4854,40.5027,139012.0
2015-06-10 12:25:00,46.72,46.75,46.7,46.71,162561.0,40.5114,40.5374,40.494,40.5027,162561.0
2015-06-10 12:30:00,46.7,46.77,46.69,46.76,202667.0,40.494,40.5547,40.4854,40.546,202667.0
2015-06-10 12:35:00,46.75,46.78,46.7,46.7,141791.0,40.5374,40.5634,40.494,40.494,141791.0
2015-06-10 12:40:00,46.7,46.73,46.68,46.69,171151.0,40.494,40.52,40.4767,40.4854,171151.0
2015-06-10 12:45:00,46.7,46.73,46.69,46.71,91515.0,40.494,40.52,40.4854,40.5027,91515.0
2015-06-10 12:50:00,46.71,46.75,46.7,46.7,176549.0,40.5027,40.5374,40.494,40.494,176549.0
2015-06-10 12:55:00,46.71,46.75,46.68,46.74,181559.0,40.5027,40.5374,40.4767,40.5287,181559.0
2015-06-10 13:00:00,46.74,46.76,46.72,46.75,141446.0,40.5287,40.546,40.5114,40.5374,141446.0
2015-06-10 13:05:00,46.76,46.79,46.75,46.78,184156.0,40.546,40.5721,40.5374,40.5634,184156.0
2015-06-10 13:10:00,46.78,46.79,46.73,46.74,118429.0,40.5634,40.5721,40.52,40.5287,118429.0
2015-06-10 13:15:00,46.73,46.75,46.66,46.66,290667.0,40.52,40.5374,40.4593,40.4593,290667.0
2015-06-10 13:20:00,46.66,46.68,46.64,46.65,170856.0,40.4593,40.4767,40.442,40.4507,170856.0
2015-06-10 13:25:00,46.65,46.68,46.61,46.68,197796.0,40.4507,40.4767,40.416,40.4767,197796.0
2015-06-10 13:30:00,46.68,46.72,46.65,46.72,152875.0,40.4767,40.5114,40.4507,40.5114,152875.0
2015-06-10 13:35:00,46.71,46.75,46.71,46.73,128485.0,40.5027,40.5374,40.5027,40.52,128485.0
2015-06-10 13:40:00,46.73,46.74,46.7,46.72,147719.0,40.52,40.5287,40.494,40.5114,147719.0
2015-06-10 13:45:00,46.72,46.74,46.66,46.69,223479.0,40.5114,40.5287,40.4593,40.4854,223479.0
2015-06-10 13:50:00,46.69,46.72,46.69,46.72,131578.0,40.4854,40.5114,40.4854,40.5114,131578.0
2015-06-10 13:55:00,46.71,46.73,46.67,46.72,118426.0,40.5027,40.52,40.468,40.5114,118426.0
2015-06-10 14:00:00,46.73,46.82,46.71,46.82,256592.0,40.52,40.5981,40.5027,40.5981,256592.0
2015-06-10 14:05:00,46.82,46.83,46.74,46.75,184369.0,40.5981,40.6067,40.5287,40.5374,184369.0
2015-06-10 14:10:00,46.74,46.77,46.7,46.76,179362.0,40.5287,40.5547,40.494,40.546,179362.0
2015-06-10 14:15:00,46.76,46.77,46.73,46.74,250755.0,40.546,40.5547,40.52,40.5287,250755.0
2015-06-10 14:20:00,46.74,46.76,46.71,46.73,262619.0,40.5287,40.546,40.5027,40.52,262619.0
2015-06-10 14:25:00,46.73,46.76,46.72,46.73,149109.0,40.52,40.546,40.5114,40.52,149109.0
2015-06-10 14:30:00,46.74,46.76,46.7,46.72,165599.0,40.5287,40.546,40.494,40.5114,165599.0
2015-06-10 14:35:00,46.73,46.75,46.7,46.7,116518.0,40.52,40.5374,40.494,40.494,116518.0
2015-06-10 14:40:00,46.7,46.75,46.69,46.75,143191.0,40.494,40.5374,40.4854,40.5374,143191.0
2015-06-10 14:45:00,46.74,46.75,46.7,46.7,141890.0,40.5287,40.5374,40.494,40.494,141890.0
2015-06-10 14:50:00,46.7,46.75,46.69,46.73,130495.0,40.494,40.5374,40.4854,40.52,130495.0
2015-06-10 14:55:00,46.73,46.79,46.71,46.78,179868.0,40.52,40.5721,40.5027,40.5634,179868.0
2015-06-10 15:00:00,46.78,46.79,46.71,46.75,241211.0,40.5634,40.5721,40.5027,40.5374,241211.0
2015-06-10 15:05:00,46.74,46.76,46.71,46.72,165602.0,40.5287,40.546,40.5027,40.5114,165602.0
2015-06-10 15:10:00,46.71,46.72,46.69,46.69,180621.0,40.5027,40.5114,40.4854,40.4854,180621.0
2015-06-10 15:15:00,46.7,46.73,46.69,46.73,143044.0,40.494,40.52,40.4854,40.52,143044.0
2015-06-10 15:20:00,46.73,46.77,46.73,46.73,213881.0,40.52,40.5547,40.52,40.52,213881.0
2015-06-10 15:25:00,46.74,46.76,46.73,46.75,305657.0,40.5287,40.546,40.52,40.5374,305657.0
2015-06-10 15:30:00,46.74,46.76,46.69,46.73,257011.0,40.5287,40.546,40.4854,40.52,257011.0
2015-06-10 15:35:00,46.73,46.74,46.66,46.67,308157.0,40.52,40.5287,40.4593,40.468,308157.0
2015-06-10 15:40:00,46.67,46.69,46.65,46.67,233376.0,40.468,40.4854,40.4507,40.468,233376.0
2015-06-10 15:45:00,46.68,46.7,46.66,46.66,389415.0,40.4767,40.494,40.4593,40.4593,389415.0
2015-06-10 15:50:00,46.66,46.71,46.65,46.66,643006.0,40.4593,40.5027,40.4507,40.4593,643006.0
2015-06-10 15:55:00,46.66,46.68,46.58,46.59,1655118.0,40.4593,40.4767,40.39,40.3986,1655118.0
2015-06-11 09:30:00,46.66,46.92,46.66,46.84,813140.0,40.4593,40.6848,40.4593,40.6154,813140.0
2015-06-11 09:35:00,46.86,46.86,46.72,46.8,568323.0,40.6328,40.6328,40.5114,40.5807,568323.0
2015-06-11 09:40:00,46.79,46.83,46.71,46.73,374148.0,40.5721,40.6067,40.5027,40.52,374148.0
2015-06-11 09:45:00,46.74,46.8,46.72,46.75,324297.0,40.5287,40.5807,40.5114,40.5374,324297.0
2015-06-11 09:50:00,46.76,46.87,46.76,46.79,345037.0,40.546,40.6414,40.546,40.5721,345037.0
2015-06-11 09:55:00,46.79,46.81,46.74,46.75,216230.0,40.5721,40.5894,40.5287,40.5374,216230.0
2015-06-11 10:00:00,46.76,46.8,46.72,46.78,389766.0,40.546,40.5807,40.5114,40.5634,389766.0
2015-06-11 10:05:00,46.79,46.81,46.72,46.73,227888.0,40.5721,40.5894,40.5114,40.52,227888.0
2015-06-11 10:10:00,46.73,46.75,46.59,46.64,467323.0,40.52,40.5374,40.3986,40.442,467323.0
2015-06-11 10:15:00,46.64,46.64,46.58,46.59,281463.0,40.442,40.442,40.39,40.3986,281463.0
2015-06-11 10:20:00,46.59,46.62,46.49,46.5,410584.0,40.3986,40.4247,40.3119,40.3206,410584.0
2015-06-11 10:25:00,46.51,46.57,46.49,46.56,411441.0,40.3293,40.3813,40.3119,40.3726,411441.0
2015-06-11 10:30:00,46.56,46.56,46.41,46.47,526655.0,40.3726,40.3726,40.2426,40.2946,526655.0
2015-06-11 10:35:00,46.46,46.47,46.34,46.39,428247.0,40.2859,40.2946,40.1819,40.2252,428247.0
2015-06-11 10:40:00,46.39,46.52,46.38,46.5,380048.0,40.2252,40.3379,40.2165,40.3206,380048.0
2015-06-11 10:45:00,46.5,46.55,46.48,46.48,263421.0,40.3206,40.364,40.3033,40.3033,263421.0
2015-06-11 10:50:00,46.48,46.49,46.44,46.46,231320.0,40.3033,40.3119,40.2686,40.2859,231320.0
2015-06-11 10:55:00,46.46,46.46,46.32,46.34,333378.0,40.2859,40.2859,40.1645,40.1819,333378.0
2015-06-11 11:00:00,46.34,46.37,46.28,46.3,313152.0,40.1819,40.2079,40.1298,40.1472,313152.0
2015-06-11 11:05:00,46.3,46.41,46.28,46.4,324823.0,40.1472,40.2426,40.1298,40.2339,324823.0
2015-06-11 11:10:00,46.4,46.45,46.39,46.41,183749.0,40.2339,40.2772,40.2252,40.2426,183749.0
2015-06-11 11:15:00,46.4,46.46,46.36,46.37,266302.0,40.2339,40.2859,40.1992,40.2079,266302.0
2015-06-11 11:20:00,46.38,46.39,46.3,46.33,212051.0,40.2165,40.2252,40.1472,40.1732,212051.0
2015-06-11 11:25:00,46.33,46.37,46.29,46.3,252225.0,40.1732,40.2079,40.1385,40.1472,252225.0
2015-06-11 11:30:00,46.29,46.33,46.27,46.31,218006.0,40.1385,40.1732,40.1212,40.1558,218006.0
2015-06-11 11:35:00,46.31,46.36,46.3,46.34,181340.0,40.1558,40.1992,40.1472,40.1819,181340.0
2015-06-11 11:40:00,46.34,46.35,46.29,46.31,192641.0,40.1819,40.1905,40.1385,40.1558,192641.0
2015-06-11 11:45:00,46.3,46.34,46.28,46.32,261449.0,40.1472,40.1819,40.1298,40.1645,261449.0
2015-06-11 11:50:00,46.31,46.35,46.31,46.32,155837.0,40.1558,40.1905,40.1558,40.1645,155837.0
2015-06-11 11:55:00,46.31,46.37,46.3,46.33,219887.0,40.1558,40.2079,40.1472,40.1732,219887.0
2015-06-11 12:00:00,46.33,46.37,46.3,46.36,125764.0,40.1732,40.2079,40.1472,40.1992,125764.0
2015-06-11 12:05:00,46.36,46.36,46.28,46.28,185350.0,40.1992,40.1992,40.1298,40.1298,185350.0
2015-06-11 12:10:00,46.28,46.29,46.22,46.23,187484.0,40.1298,40.1385,40.0778,40.0865,187484.0
2015-06-11 12:15:00,46.23,46.25,46.21,46.23,136973.0,40.0865,40.1038,40.0691,40.0865,136973.0
2015-06-11 12:20:00,46.22,46.24,46.17,46.19,200818.0,40.0778,40.0952,40.0345,40.0518,200818.0
2015-06-11 12:25:00,46.2,46.23,46.18,46.21,158376.0,40.0605,40.0865,40.0431,40.0691,158376.0
2015-06-11 12:30:00,46.22,46.24,46.19,46.2,154497.0,40.0778,40.0952,40.0518,40.0605,154497.0
2015-06-11 12:35:00,46.2,46.22,46.19,46.2,145362.0,40.0605,40.0778,40.0518,40.0605,145362.0
2015-06-11 12:40:00,46.21,46.23,46.2,46.21,137559.0,40.0691,40.0865,40.0605,40.0691,137559.0
2015-06-11 12:45:00,46.22,46.27,46.2,46.24,115423.0,40.0778,40.1212,40.0605,40.0952,115423.0
2015-06-11 12:50:00,46.25,46.25,46.22,46.25,155454.0,40.1038,40.1038,40.0778,40.1038,155454.0
2015-06-11 12:55:00,46.25,46.25,46.22,46.23,122055.0,40.1038,40.1038,40.0778,40.0865,122055.0
2015-06-11 13:00:00,46.23,46.24,46.15,46.15,183649.0,40.0865,40.0952,40.0171,40.0171,183649.0
2015-06-11 13:05:00,46.15,46.17,46.15,46.15,144104.0,40.0171,40.0345,40.0171,40.0171,144104.0
2015-06-11 13:10:00,46.15,46.17,46.13,46.13,140046.0,40.0171,40.0345,39.9998,39.9998,140046.0
2015-06-11 13:15:00,46.13,46.16,46.13,46.15,129241.0,39.9998,40.0258,39.9998,40.0171,129241.0
2015-06-11 13:20:00,46.15,46.19,46.14,46.14,125323.0,40.0171,40.0518,40.0084,40.0084,125323.0
2015-06-11 13:25:00,46.15,46.22,46.14,46.21,152135.0,40.0171,40.0778,40.0084,40.0691,152135.0
2015-06-11 13:30:00,46.21,46.24,46.19,46.22,168908.0,40.0691,40.0952,40.0518,40.0778,168908.0
2015-06-11 13:35:00,46.23,46.27,46.21,46.25,146595.0,40.0865,40.1212,40.0691,40.1038,146595.0
2015-06-11 13:40:00,46.25,46.29,46.23,46.27,197457.0,40.1038,40.1385,40.0865,40.1212,197457.0
2015-06-11 13:45:00,46.27,46.37,46.26,46.33,471943.0,40.1212,40.2079,40.1125,40.1732,471943.0
2015-06-11 13:50:00,46.34,46.36,46.33,46.34,94305.0,40.1819,40.1992,40.1732,40.1819,94305.0
2015-06-11 13:55:00,46.34,46.35,46.31,46.32,169539.0,40.1819,40.1905,40.1558,40.1645,169539.0
2015-06-11 14:00:00,46.32,46.35,46.3,46.32,189048.0,40.1645,40.1905,40.1472,40.1645,189048.0
2015-06-11 14:05:00,46.32,46.33,46.3,46.32,121670.0,40.1645,40.1732,40.1472,40.1645,121670.0
2015-06-11 14:10:00,46.32,46.34,46.31,46.32,158203.0,40.1645,40.1819,40.1558,40.1645,158203.0
2015-06-11 14:15:00,46.32,46.32,46.3,46.31,90517.0,40.1645,40.1645,40.1472,40.1558,90517.0
2015-06-11 14:20:00,46.31,46.37,46.3,46.37,233185.0,40.1558,40.2079,40.1472,40.2079,233185.0
2015-06-11 14:25:00,46.37,46.38,46.36,46.37,95781.0,40.2079,40.2165,40.1992,40.2079,95781.0
2015-06-11 14:30:00,46.38,46.38,46.36,46.37,85662.0,40.2165,40.2165,40.1992,40.2079,85662.0
2015-06-11 14:35:00,46.37,46.44,46.36,46.42,435977.0,40.2079,40.2686,40.1992,40.2512,435977.0
2015-06-11 14:40:00,46.43,46.44,46.41,46.43,161442.0,40.2599,40.2686,40.2426,40.2599,161442.0
2015-06-11 14:45:00,46.44,46.48,46.43,46.43,234794.0,40.2686,40.3033,40.2599,40.2599,234794.0
2015-06-11 14:50:00,46.42,46.44,46.41,46.42,208168.0,40.2512,40.2686,40.2426,40.2512,208168.0
2015-06-11 14:55:00,46.41,46.44,46.39,46.43,170311.0,40.2426,40.2686,40.2252,40.2599,170311.0
2015-06-11 15:00:00,46.43,46.45,46.42,46.45,79438.0,40.2599,40.2772,40.2512,40.2772,79438.0
2015-06-11 15:05:00,46.45,46.46,46.44,46.45,145012.0,40.2772,40.2859,40.2686,40.2772,145012.0
2015-06-11 15:10:00,46.45,46.48,46.44,46.47,182200.0,40.2772,40.3033,40.2686,40.2946,182200.0
2015-06-11 15:15:00,46.47,46.47,46.43,46.44,157772.0,40.2946,40.2946,40.2599,40.2686,157772.0
2015-06-11 15:20:00,46.44,46.46,46.44,46.45,148195.0,40.2686,40.2859,40.2686,40.2772,148195.0
2015-06-11 15:25:00,46.45,46.46,46.43,46.45,183525.0,40.2772,40.2859,40.2599,40.2772,183525.0
2015-06-11 15:30:00,46.45,46.51,46.44,46.46,363003.0,40.2772,40.3293,40.2686,40.2859,363003.0
2015-06-11 15:35:00,46.46,46.47,46.44,46.47,285223.0,40.2859,40.2946,40.2686,40.2946,285223.0
2015-06-11 15:40:00,46.46,46.48,46.43,46.45,338064.0,40.2859,40.3033,40.2599,40.2772,338064.0
2015-06-11 15:45:00,46.45,46.47,46.44,46.45,370190.0,40.2772,40.2946,40.2686,40.2772,370190.0
2015-06-11 15:50:00,46.45,46.46,46.39,46.41,1403939.0,40.2772,40.2859,40.2252,40.2426,1403939.0
2015-06-11 15:55:00,46.41,46.49,46.39,46.44,2118930.0,40.2426,40.3119,40.2252,40.2686,2118930.0
2015-06-12 09:30:00,46.22,46.35,46.08,46.32,998541.0,40.0778,40.1905,39.9564,40.1645,998541.0
2015-06-12 09:35:00,46.32,46.38,46.21,46.24,856734.0,40.1645,40.2165,40.0691,40.0952,856734.0
2015-06-12 09:40:00,46.24,46.26,46.17,46.2,614557.0,40.0952,40.1125,40.0345,40.0605,614557.0
2015-06-12 09:45:00,46.19,46.21,46.09,46.18,657797.0,40.0518,40.0691,39.9651,40.0431,657797.0
2015-06-12 09:50:00,46.17,46.18,46.12,46.15,506848.0,40.0345,40.0431,39.9911,40.0171,506848.0
2015-06-12 09:55:00,46.14,46.29,46.14,46.27,428710.0,40.0084,40.1385,40.0084,40.1212,428710.0
2015-06-12 10:00:00,46.27,46.46,46.26,46.45,815880.0,40.1212,40.2859,40.1125,40.2772,815880.0
2015-06-12 10:05:00,46.45,46.47,46.35,46.45,343980.0,40.2772,40.2946,40.1905,40.2772,343980.0
2015-06-12 10:10:00,46.45,46.46,46.33,46.35,328538.0,40.2772,40.2859,40.1732,40.1905,328538.0
2015-06-12 10:15:00,46.35,46.39,46.26,46.29,281751.0,40.1905,40.2252,40.1125,40.1385,281751.0
2015-06-12 10:20:00,46.28,46.31,46.25,46.27,273543.0,40.1298,40.1558,40.1038,40.1212,273543.0
2015-06-12 10:25:00,46.27,46.33,46.25,46.29,294298.0,40.1212,40.1732,40.1038,40.1385,294298.0
2015-06-12 10:30:00,46.29,46.32,46.18,46.2,431780.0,40.1385,40.1645,40.0431,40.0605,431780.0
2015-06-12 10:35:00,46.2,46.2,46.06,46.16,570877.0,40.0605,40.0605,39.9391,40.0258,570877.0
2015-06-12 10:40:00,46.16,46.18,46.14,46.18,330008.0,40.0258,40.0431,40.0084,40.0431,330008.0
2015-06-12 10:45:00,46.18,46.2,46.12,46.16,200850.0,40.0431,40.0605,39.9911,40.0258,200850.0
2015-06-12 10:50:00,46.16,46.18,46.13,46.14,236373.0,40.0258,40.0431,39.9998,40.0084,236373.0
2015-06-12 10:55:00,46.13,46.14,46.08,46.1,364711.0,39.9998,40.0084,39.9564,39.9738,364711.0
2015-06-12 11:00:00,46.09,46.14,46.05,46.13,289317.0,39.9651,40.0084,39.9304,39.9998,289317.0
2015-06-12 11:05:00,46.13,46.14,46.1,46.11,214468.0,39.9998,40.0084,39.9738,39.9824,214468.0
2015-06-12 11:10:00,46.12,46.23,46.06,46.17,549789.0,39.9911,40.0865,39.9391,40.0345,549789.0
2015-06-12 11:15:00,46.17,46.23,46.13,46.21,286300.0,40.0345,40.0865,39.9998,40.0691,286300.0
2015-06-12 11:20:00,46.21,46.22,46.13,46.19,216413.0,40.0691,40.0778,39.9998,40.0518,216413.0
2015-06-12 11:25:00,46.19,46.25,46.18,46.18,142258.0,40.0518,40.1038,40.0431,40.0431,142258.0
2015-06-12 11:30:00,46.18,46.22,46.15,46.17,109619.0,40.0431,40.0778,40.0171,40.0345,109619.0
2015-06-12 11:35:00,46.17,46.17,46.13,46.15,234292.0,40.0345,40.0345,39.9998,40.0171,234292.0
2015-06-12 11:40:00,46.15,46.16,46.08,46.1,202809.0,40.0171,40.0258,39.9564,39.9738,202809.0
2015-06-12 11:45:00,46.09,46.1,46.0,46.03,247249.0,39.9651,39.9738,39.887,39.9131,247249.0
2015-06-12 11:50:00,46.03,46.08,46.02,46.05,97941.0,39.9131,39.9564,39.9044,39.9304,97941.0
2015-06-12 11:55:00,46.04,46.05,45.94,45.96,251353.0,39.9217,39.9304,39.835,39.8524,251353.0
2015-06-12 12:00:00,45.96,45.98,45.92,45.94,106554.0,39.8524,39.8697,39.8177,39.835,106554.0
2015-06-12 12:05:00,45.94,46.01,45.93,45.95,225965.0,39.835,39.8957,39.8263,39.8437,225965.0
2015-06-12 12:10:00,45.94,45.96,45.9,45.94,168708.0,39.835,39.8524,39.8003,39.835,168708.0
2015-06-12 12:15:00,45.93,45.93,45.9,45.92,87926.0,39.8263,39.8263,39.8003,39.8177,87926.0
2015-06-12 12:20:00,45.93,45.98,45.91,45.96,114801.0,39.8263,39.8697,39.809,39.8524,114801.0
2015-06-12 12:25:00,45.95,46.01,45.95,45.98,167009.0,39.8437,39.8957,39.8437,39.8697,167009.0
2015-06-12 12:30:00,45.98,46.02,45.97,46.02,136204.0,39.8697,39.9044,39.861,39.9044,136204.0
2015-06-12 12:35:00,46.02,46.04,45.98,46.01,104176.0,39.9044,39.9217,39.8697,39.8957,104176.0
2015-06-12 12:40:00,46.0,46.01,45.93,45.96,80365.0,39.887,39.8957,39.8263,39.8524,80365.0
2015-06-12 12:45:00,45.95,46.0,45.95,45.98,82587.0,39.8437,39.887,39.8437,39.8697,82587.0
2015-06-12 12:50:00,45.97,46.03,45.93,45.96,182499.0,39.861,39.9131,39.8263,39.8524,182499.0
2015-06-12 12:55:00,45.97,45.99,45.93,45.96,87909.0,39.861,39.8784,39.8263,39.8524,87909.0
2015-06-12 13:00:00,45.95,45.97,45.93,45.95,93929.0,39.8437,39.861,39.8263,39.8437,93929.0
2015-06-12 13:05:00,45.94,45.98,45.93,45.96,109669.0,39.835,39.8697,39.8263,39.8524,109669.0
2015-06-12 13:10:00,45.96,45.99,45.95,45.98,64330.0,39.8524,39.8784,39.8437,39.8697,64330.0
2015-06-12 13:15:00,45.97,46.0,45.96,45.97,108543.0,39.861,39.887,39.8524,39.861,108543.0
2015-06-12 13:20:00,45.98,46.0,45.96,45.99,95444.0,39.8697,39.887,39.8524,39.8784,95444.0
2015-06-12 13:25:00,45.99,46.03,45.96,46.03,239933.0,39.8784,39.9131,39.8524,39.9131,239933.0
2015-06-12 13:30:00,46.03,46.08,46.0,46.05,313089.0,39.9131,39.9564,39.887,39.9304,313089.0
2015-06-12 13:35:00,46.06,46.06,46.02,46.04,162676.0,39.9391,39.9391,39.9044,39.9217,162676.0
2015-06-12 13:40:00,46.04,46.07,46.01,46.02,113229.0,39.9217,39.9477,39.8957,39.9044,113229.0
2015-06-12 13:45:00,46.02,46.05,45.99,46.02,149010.0,39.9044,39.9304,39.8784,39.9044,149010.0
2015-06-12 13:50:00,46.02,46.05,46.0,46.05,120699.0,39.9044,39.9304,39.887,39.9304,120699.0
2015-06-12 13:55:00,46.04,46.06,46.02,46.05,76323.0,39.9217,39.9391,39.9044,39.9304,76323.0
2015-06-12 14:00:00,46.06,46.06,46.0,46.02,117256.0,39.9391,39.9391,39.887,39.9044,117256.0
2015-06-12 14:05:00,46.03,46.04,45.99,46.01,146395.0,39.9131,39.9217,39.8784,39.8957,146395.0
2015-06-12 14:10:00,46.0,46.06,46.0,46.05,80910.0,39.887,39.9391,39.887,39.9304,80910.0
2015-06-12 14:15:00,46.05,46.08,46.04,46.05,64694.0,39.9304,39.9564,39.9217,39.9304,64694.0
2015-06-12 14:20:00,46.05,46.05,46.01,46.03,76020.0,39.9304,39.9304,39.8957,39.9131,76020.0
2015-06-12 14:25:00,46.03,46.06,46.02,46.04,109560.0,39.9131,39.9391,39.9044,39.9217,109560.0
2015-06-12 14:30:00,46.04,46.04,45.95,45.96,218244.0,39.9217,39.9217,39.8437,39.8524,218244.0
2015-06-12 14:35:00,45.96,45.98,45.93,45.96,135244.0,39.8524,39.8697,39.8263,39.8524,135244.0
2015-06-12 14:40:00,45.95,46.02,45.95,46.01,127852.0,39.8437,39.9044,39.8437,39.8957,127852.0
2015-06-12 14:45:00,46.01,46.01,45.98,45.98,59440.0,39.8957,39.8957,39.8697,39.8697,59440.0
2015-06-12 14:50:00,45.98,45.99,45.95,45.96,94684.0,39.8697,39.8784,39.8437,39.8524,94684.0
2015-06-12 14:55:00,45.96,45.98,45.92,45.93,172562.0,39.8524,39.8697,39.8177,39.8263,172562.0
2015-06-12 15:00:00,45.93,45.99,45.91,45.99,138256.0,39.8263,39.8784,39.809,39.8784,138256.0
2015-06-12 15:05:00,45.98,45.99,45.93,45.94,217804.0,39.8697,39.8784,39.8263,39.835,217804.0
2015-06-12 15:10:00,45.95,45.98,45.94,45.96,246297.0,39.8437,39.8697,39.835,39.8524,246297.0
2015-06-12 15:15:00,45.96,46.0,45.95,45.99,196515.0,39.8524,39.887,39.8437,39.8784,196515.0
2015-06-12 15:20:00,45.99,46.07,45.99,46.04,192569.0,39.8784,39.9477,39.8784,39.9217,192569.0
2015-06-12 15:25:00,46.05,46.07,46.01,46.05,179374.0,39.9304,39.9477,39.8957,39.9304,179374.0
2015-06-12 15:30:00,46.06,46.1,46.05,46.08,230235.0,39.9391,39.9738,39.9304,39.9564,230235.0
2015-06-12 15:35:00,46.07,46.11,46.01,46.02,308368.0,39.9477,39.9824,39.8957,39.9044,308368.0
2015-06-12 15:40:00,46.02,46.05,45.98,46.03,200605.0,39.9044,39.9304,39.8697,39.9131,200605.0
2015-06-12 15:45:00,46.02,46.03,45.97,45.98,317970.0,39.9044,39.9131,39.861,39.8697,317970.0
2015-06-12 15:50:00,45.98,46.0,45.97,45.98,257207.0,39.8697,39.887,39.861,39.8697,257207.0
2015-06-12 15:55:00,45.98,46.04,45.97,45.97,702639.0,39.8697,39.9217,39.861,39.861,702639.0
2015-06-15 09:30:00,45.48,45.53,45.18,45.28,1199633.0,39.4361,39.4795,39.176,39.2627,1199633.0
2015-06-15 09:35:00,45.27,45.32,45.19,45.29,718269.0,39.2541,39.2974,39.1847,39.2714,718269.0
2015-06-15 09:40:00,45.29,45.37,45.02,45.04,1205571.0,39.2714,39.3408,39.0373,39.0546,1205571.0
2015-06-15 09:45:00,45.04,45.26,45.02,45.17,1001900.0,39.0546,39.2454,39.0373,39.1673,1001900.0
2015-06-15 09:50:00,45.17,45.2,45.11,45.2,654788.0,39.1673,39.1934,39.1153,39.1934,654788.0
2015-06-15 09:55:00,45.19,45.3,45.07,45.08,1123872.0,39.1847,39.2801,39.0806,39.0893,1123872.0
2015-06-15 10:00:00,45.08,45.21,45.08,45.19,680060.0,39.0893,39.202,39.0893,39.1847,680060.0
2015-06-15 10:05:00,45.2,45.21,45.09,45.13,359371.0,39.1934,39.202,39.098,39.1327,359371.0
2015-06-15 10:10:00,45.14,45.25,45.09,45.19,339841.0,39.1413,39.2367,39.098,39.1847,339841.0
2015-06-15 10:15:00,45.19,45.23,45.12,45.13,423438.0,39.1847,39.2194,39.124,39.1327,423438.0
2015-06-15 10:20:00,45.14,45.25,45.13,45.18,319701.0,39.1413,39.2367,39.1327,39.176,319701.0
2015-06-15 10:25:00,45.17,45.27,45.15,45.23,363774.0,39.1673,39.2541,39.15,39.2194,363774.0
2015-06-15 10:30:00,45.24,45.31,45.21,45.3,386865.0,39.228,39.2887,39.202,39.2801,386865.0
2015-06-15 10:35:00,45.29,45.4,45.29,45.34,451248.0,39.2714,39.3668,39.2714,39.3148,451248.0
2015-06-15 10:40:00,45.35,45.39,45.23,45.25,440457.0,39.3234,39.3581,39.2194,39.2367,440457.0
2015-06-15 10:45:00,45.25,45.31,45.2,45.24,423822.0,39.2367,39.2887,39.1934,39.228,423822.0
2015-06-15 10:50:00,45.25,45.29,45.21,45.22,204332.0,39.2367,39.2714,39.202,39.2107,204332.0
2015-06-15 10:55:00,45.22,45.24,45.2,45.24,225961.0,39.2107,39.228,39.1934,39.228,225961.0
2015-06-15 11:00:00,45.24,45.39,45.23,45.32,584565.0,39.228,39.3581,39.2194,39.2974,584565.0
2015-06-15 11:05:00,45.33,45.33,45.26,45.28,288680.0,39.3061,39.3061,39.2454,39.2627,288680.0
2015-06-15 11:10:00,45.28,45.41,45.28,45.34,386941.0,39.2627,39.3755,39.2627,39.3148,386941.0
2015-06-15 11:15:00,45.35,45.4,45.34,45.36,144827.0,39.3234,39.3668,39.3148,39.3321,144827.0
2015-06-15 11:20:00,45.36,45.36,45.22,45.27,260279.0,39.3321,39.3321,39.2107,39.2541,260279.0
2015-06-15 11:25:00,45.27,45.32,45.22,45.23,242819.0,39.2541,39.2974,39.2107,39.2194,242819.0
2015-06-15 11:30:00,45.23,45.3,45.22,45.25,147963.0,39.2194,39.2801,39.2107,39.2367,147963.0
2015-06-15 11:35:00,45.24,45.35,45.23,45.34,261929.0,39.228,39.3234,39.2194,39.3148,261929.0
2015-06-15 11:40:00,45.33,45.42,45.33,45.37,169739.0,39.3061,39.3841,39.3061,39.3408,169739.0
2015-06-15 11:45:00,45.37,45.4,45.35,45.4,145636.0,39.3408,39.3668,39.3234,39.3668,145636.0
2015-06-15 11:50:00,45.4,45.44,45.38,45.41,177945.0,39.3668,39.4015,39.3494,39.3755,177945.0
2015-06-15 11:55:00,45.41,45.41,45.3,45.32,166784.0,39.3755,39.3755,39.2801,39.2974,166784.0
2015-06-15 12:00:00,45.32,45.34,45.29,45.32,203749.0,39.2974,39.3148,39.2714,39.2974,203749.0
2015-06-15 12:05:00,45.32,45.33,45.29,45.3,182630.0,39.2974,39.3061,39.2714,39.2801,182630.0
2015-06-15 12:10:00,45.3,45.31,45.28,45.29,138104.0,39.2801,39.2887,39.2627,39.2714,138104.0
2015-06-15 12:15:00,45.29,45.29,45.24,45.28,256240.0,39.2714,39.2714,39.228,39.2627,256240.0
2015-06-15 12:20:00,45.28,45.28,45.23,45.27,238777.0,39.2627,39.2627,39.2194,39.2541,238777.0
2015-06-15 12:25:00,45.27,45.28,45.2,45.21,199888.0,39.2541,39.2627,39.1934,39.202,199888.0
2015-06-15 12:30:00,45.21,45.29,45.21,45.28,151611.0,39.202,39.2714,39.202,39.2627,151611.0
2015-06-15 12:35:00,45.28,45.3,45.23,45.29,120829.0,39.2627,39.2801,39.2194,39.2714,120829.0
2015-06-15 12:40:00,45.3,45.33,45.28,45.33,139593.0,39.2801,39.3061,39.2627,39.3061,139593.0
2015-06-15 12:45:00,45.33,45.44,45.32,45.44,191486.0,39.3061,39.4015,39.2974,39.4015,191486.0
2015-06-15 12:50:00,45.44,45.45,45.4,45.43,181388.0,39.4015,39.4101,39.3668,39.3928,181388.0
2015-06-15 12:55:00,45.43,45.46,45.42,45.46,97679.0,39.3928,39.4188,39.3841,39.4188,97679.0
2015-06-15 13:00:00,45.46,45.52,45.44,45.51,150552.0,39.4188,39.4708,39.4015,39.4622,150552.0
2015-06-15 13:05:00,45.51,45.51,45.42,45.44,205151.0,39.4622,39.4622,39.3841,39.4015,205151.0
2015-06-15 13:10:00,45.45,45.5,45.43,45.5,114959.0,39.4101,39.4535,39.3928,39.4535,114959.0
2015-06-15 13:15:00,45.51,45.53,45.47,45.48,182452.0,39.4622,39.4795,39.4275,39.4361,182452.0
2015-06-15 13:20:00,45.48,45.49,45.41,45.41,87633.0,39.4361,39.4448,39.3755,39.3755,87633.0
2015-06-15 13:25:00,45.41,45.46,45.38,45.44,161359.0,39.3755,39.4188,39.3494,39.4015,161359.0
2015-06-15 13:30:00,45.44,45.46,45.41,45.46,127271.0,39.4015,39.4188,39.3755,39.4188,127271.0
2015-06-15 13:35:00,45.46,45.52,45.45,45.47,230263.0,39.4188,39.4708,39.4101,39.4275,230263.0
2015-06-15 13:40:00,45.48,45.48,45.44,45.46,302500.0,39.4361,39.4361,39.4015,39.4188,302500.0
2015-06-15 13:45:00,45.47,45.5,45.46,45.48,135254.0,39.4275,39.4535,39.4188,39.4361,135254.0
2015-06-15 13:50:00,45.48,45.65,45.41,45.52,655892.0,39.4361,39.5836,39.3755,39.4708,655892.0
2015-06-15 13:55:00,45.52,45.54,45.45,45.47,209087.0,39.4708,39.4882,39.4101,39.4275,209087.0
2015-06-15 14:00:00,45.47,45.49,45.43,45.48,170937.0,39.4275,39.4448,39.3928,39.4361,170937.0
2015-06-15 14:05:00,45.48,45.48,45.4,45.4,149795.0,39.4361,39.4361,39.3668,39.3668,149795.0
2015-06-15 14:10:00,45.4,45.52,45.4,45.47,177431.0,39.3668,39.4708,39.3668,39.4275,177431.0
2015-06-15 14:15:00,45.48,45.55,45.47,45.52,138625.0,39.4361,39.4968,39.4275,39.4708,138625.0
2015-06-15 14:20:00,45.52,45.57,45.51,45.54,144719.0,39.4708,39.5142,39.4622,39.4882,144719.0
2015-06-15 14:25:00,45.55,45.56,45.49,45.5,150876.0,39.4968,39.5055,39.4448,39.4535,150876.0
2015-06-15 14:30:00,45.5,45.55,45.46,45.47,140401.0,39.4535,39.4968,39.4188,39.4275,140401.0
2015-06-15 14:35:00,45.46,45.54,45.44,45.5,202337.0,39.4188,39.4882,39.4015,39.4535,202337.0
2015-06-15 14:40:00,45.5,45.52,45.46,45.47,176414.0,39.4535,39.4708,39.4188,39.4275,176414.0
2015-06-15 14:45:00,45.46,45.54,45.46,45.52,167690.0,39.4188,39.4882,39.4188,39.4708,167690.0
2015-06-15 14:50:00,45.52,45.52,45.4,45.41,189317.0,39.4708,39.4708,39.3668,39.3755,189317.0
2015-06-15 14:55:00,45.41,45.43,45.37,45.41,245464.0,39.3755,39.3928,39.3408,39.3755,245464.0
2015-06-15 15:00:00,45.41,45.44,45.38,45.38,143748.0,39.3755,39.4015,39.3494,39.3494,143748.0
2015-06-15 15:05:00,45.38,45.4,45.36,45.37,213108.0,39.3494,39.3668,39.3321,39.3408,213108.0
2015-06-15 15:10:00,45.37,45.43,45.35,45.41,161583.0,39.3408,39.3928,39.3234,39.3755,161583.0
2015-06-15 15:15:00,45.41,45.42,45.36,45.39,229112.0,39.3755,39.3841,39.3321,39.3581,229112.0
2015-06-15 15:20:00,45.38,45.42,45.37,45.39,180006.0,39.3494,39.3841,39.3408,39.3581,180006.0
2015-06-15 15:25:00,45.38,45.4,45.35,45.37,444679.0,39.3494,39.3668,39.3234,39.3408,444679.0
2015-06-15 15:30:00,45.38,45.38,45.35,45.38,324225.0,39.3494,39.3494,39.3234,39.3494,324225.0
2015-06-15 15:35:00,45.38,45.43,45.37,45.41,350164.0,39.3494,39.3928,39.3408,39.3755,350164.0
2015-06-15 15:40:00,45.41,45.5,45.41,45.48,317296.0,39.3755,39.4535,39.3755,39.4361,317296.0
2015-06-15 15:45:00,45.48,45.53,45.46,45.51,547124.0,39.4361,39.4795,39.4188,39.4622,547124.0
2015-06-15 15:50:00,45.52,45.55,45.5,45.5,584890.0,39.4708,39.4968,39.4535,39.4535,584890.0
2015-06-15 15:55:00,45.51,45.51,45.45,45.48,1224948.0,39.4622,39.4622,39.4101,39.4361,1224948.0
2015-06-16 09:30:00,45.44,45.55,45.3,45.51,1481233.0,39.4015,39.4968,39.2801,39.4622,1481233.0
2015-06-16 09:35:00,45.51,45.66,45.47,45.63,760697.0,39.4622,39.5922,39.4275,39.5662,760697.0
2015-06-16 09:40:00,45.63,45.79,45.63,45.7,651301.0,39.5662,39.705,39.5662,39.6269,651301.0
2015-06-16 09:45:00,45.7,45.74,45.61,45.63,405407.0,39.6269,39.6616,39.5489,39.5662,405407.0
2015-06-16 09:50:00,45.64,45.7,45.6,45.68,518790.0,39.5749,39.6269,39.5402,39.6096,518790.0
2015-06-16 09:55:00,45.68,45.83,45.68,45.79,622310.0,39.6096,39.7396,39.6096,39.705,622310.0
2015-06-16 10:00:00,45.79,45.86,45.77,45.83,524250.0,39.705,39.7656,39.6876,39.7396,524250.0
2015-06-16 10:05:00,45.84,45.86,45.74,45.77,471216.0,39.7483,39.7656,39.6616,39.6876,471216.0
2015-06-16 10:10:00,45.76,45.76,45.6,45.61,340481.0,39.6789,39.6789,39.5402,39.5489,340481.0
2015-06-16 10:15:00,45.61,45.74,45.56,45.72,438988.0,39.5489,39.6616,39.5055,39.6443,438988.0
2015-06-16 10:20:00,45.72,45.8,45.71,45.79,239702.0,39.6443,39.7136,39.6356,39.705,239702.0
2015-06-16 10:25:00,45.78,45.82,45.75,45.8,322220.0,39.6963,39.731,39.6703,39.7136,322220.0
2015-06-16 10:30:00,45.8,45.89,45.72,45.73,300904.0,39.7136,39.7917,39.6443,39.6529,300904.0
2015-06-16 10:35:00,45.73,45.77,45.67,45.73,211425.0,39.6529,39.6876,39.6009,39.6529,211425.0
2015-06-16 10:40:00,45.73,45.84,45.73,45.79,255974.0,39.6529,39.7483,39.6529,39.705,255974.0
2015-06-16 10:45:00,45.78,45.85,45.77,45.81,231184.0,39.6963,39.757,39.6876,39.7223,231184.0
2015-06-16 10:50:00,45.8,45.8,45.67,45.76,216963.0,39.7136,39.7136,39.6009,39.6789,216963.0
2015-06-16 10:55:00,45.76,45.77,45.69,45.7,197029.0,39.6789,39.6876,39.6182,39.6269,197029.0
2015-06-16 11:00:00,45.7,45.73,45.65,45.73,261178.0,39.6269,39.6529,39.5836,39.6529,261178.0
2015-06-16 11:05:00,45.72,45.78,45.71,45.74,132018.0,39.6443,39.6963,39.6356,39.6616,132018.0
2015-06-16 11:10:00,45.73,45.85,45.73,45.8,259112.0,39.6529,39.757,39.6529,39.7136,259112.0
2015-06-16 11:15:00,45.8,45.88,45.8,45.83,237920.0,39.7136,39.783,39.7136,39.7396,237920.0
2015-06-16 11:20:00,45.84,45.88,45.83,45.83,125508.0,39.7483,39.783,39.7396,39.7396,125508.0
2015-06-16 11:25:00,45.82,45.86,45.81,45.81,121386.0,39.731,39.7656,39.7223,39.7223,121386.0
2015-06-16 11:30:00,45.81,45.87,45.81,45.84,173469.0,39.7223,39.7743,39.7223,39.7483,173469.0
2015-06-16 11:35:00,45.84,45.84,45.8,45.81,191928.0,39.7483,39.7483,39.7136,39.7223,191928.0
2015-06-16 11:40:00,45.81,45.82,45.79,45.8,75469.0,39.7223,39.731,39.705,39.7136,75469.0
2015-06-16 11:45:00,45.8,45.81,45.77,45.8,150582.0,39.7136,39.7223,39.6876,39.7136,150582.0
2015-06-16 11:50:00,45.8,45.85,45.75,45.75,170950.0,39.7136,39.757,39.6703,39.6703,170950.0
2015-06-16 11:55:00,45.74,45.77,45.73,45.74,153454.0,39.6616,39.6876,39.6529,39.6616,153454.0
2015-06-16 12:00:00,45.75,45.77,45.72,45.74,119301.0,39.6703,39.6876,39.6443,39.6616,119301.0
2015-06-16 12:05:00,45.75,45.79,45.73,45.75,168798.0,39.6703,39.705,39.6529,39.6703,168798.0
2015-06-16 12:10:00,45.75,45.79,45.75,45.79,90415.0,39.6703,39.705,39.6703,39.705,90415.0
2015-06-16 12:15:00,45.78,45.79,45.75,45.75,88795.0,39.6963,39.705,39.6703,39.6703,88795.0
2015-06-16 12:20:00,45.75,45.79,45.75,45.77,145906.0,39.6703,39.705,39.6703,39.6876,145906.0
2015-06-16 12:25:00,45.77,45.82,45.76,45.82,97487.0,39.6876,39.731,39.6789,39.731,97487.0
2015-06-16 12:30:00,45.82,45.88,45.81,45.87,298647.0,39.731,39.783,39.7223,39.7743,298647.0
2015-06-16 12:35:00,45.87,45.99,45.87,45.96,401808.0,39.7743,39.8784,39.7743,39.8524,401808.0
2015-06-16 12:40:00,45.96,46.02,45.91,46.01,362351.0,39.8524,39.9044,39.809,39.8957,362351.0
2015-06-16 12:45:00,46.01,46.09,46.0,46.06,234386.0,39.8957,39.9651,39.887,39.9391,234386.0
2015-06-16 12:50:00,46.06,46.19,46.06,46.1,437546.0,39.9391,40.0518,39.9391,39.9738,437546.0
2015-06-16 12:55:00,46.1,46.12,46.07,46.12,198383.0,39.9738,39.9911,39.9477,39.9911,198383.0
2015-06-16 13:00:00,46.12,46.13,46.08,46.09,153212.0,39.9911,39.9998,39.9564,39.9651,153212.0
2015-06-16 13:05:00,46.09,46.1,46.03,46.04,113340.0,39.9651,39.9738,39.9131,39.9217,113340.0
2015-06-16 13:10:00,46.04,46.07,46.01,46.04,113483.0,39.9217,39.9477,39.8957,39.9217,113483.0
2015-06-16 13:15:00,46.04,46.09,46.03,46.09,161196.0,39.9217,39.9651,39.9131,39.9651,161196.0
2015-06-16 13:20:00,46.09,46.15,46.09,46.14,203448.0,39.9651,40.0171,39.9651,40.0084,203448.0
2015-06-16 13:25:00,46.14,46.22,46.13,46.19,314287.0,40.0084,40.0778,39.9998,40.0518,314287.0
2015-06-16 13:30:00,46.19,46.23,46.15,46.15,156817.0,40.0518,40.0865,40.0171,40.0171,156817.0
2015-06-16 13:35:00,46.15,46.18,46.12,46.16,164273.0,40.0171,40.0431,39.9911,40.0258,164273.0
2015-06-16 13:40:00,46.16,46.22,46.15,46.16,140744.0,40.0258,40.0778,40.0171,40.0258,140744.0
2015-06-16 13:45:00,46.16,46.19,46.15,46.17,130189.0,40.0258,40.0518,40.0171,40.0345,130189.0
2015-06-16 13:50:00,46.18,46.18,46.12,46.13,91696.0,40.0431,40.0431,39.9911,39.9998,91696.0
2015-06-16 13:55:00,46.13,46.16,46.12,46.15,136081.0,39.9998,40.0258,39.9911,40.0171,136081.0
2015-06-16 14:00:00,46.16,46.22,46.15,46.22,205910.0,40.0258,40.0778,40.0171,40.0778,205910.0
2015-06-16 14:05:00,46.21,46.24,46.2,46.21,161039.0,40.0691,40.0952,40.0605,40.0691,161039.0
2015-06-16 14:10:00,46.21,46.23,46.18,46.19,121580.0,40.0691,40.0865,40.0431,40.0518,121580.0
2015-06-16 14:15:00,46.18,46.2,46.15,46.18,189407.0,40.0431,40.0605,40.0171,40.0431,189407.0
2015-06-16 14:20:00,46.19,46.22,46.18,46.19,141972.0,40.0518,40.0778,40.0431,40.0518,141972.0
2015-06-16 14:25:00,46.19,46.2,46.1,46.11,133651.0,40.0518,40.0605,39.9738,39.9824,133651.0
2015-06-16 14:30:00,46.11,46.12,46.08,46.12,473960.0,39.9824,39.9911,39.9564,39.9911,473960.0
2015-06-16 14:35:00,46.11,46.12,46.05,46.07,186979.0,39.9824,39.9911,39.9304,39.9477,186979.0
2015-06-16 14:40:00,46.07,46.07,46.01,46.03,176627.0,39.9477,39.9477,39.8957,39.9131,176627.0
2015-06-16 14:45:00,46.03,46.1,46.02,46.06,193753.0,39.9131,39.9738,39.9044,39.9391,193753.0
2015-06-16 14:50:00,46.06,46.09,46.05,46.08,104566.0,39.9391,39.9651,39.9304,39.9564,104566.0
2015-06-16 14:55:00,46.08,46.08,46.06,46.07,129923.0,39.9564,39.9564,39.9391,39.9477,129923.0
2015-06-16 15:00:00,46.07,46.09,46.0,46.09,295792.0,39.9477,39.9651,39.887,39.9651,295792.0
2015-06-16 15:05:00,46.08,46.09,45.97,45.99,229449.0,39.9564,39.9651,39.861,39.8784,229449.0
2015-06-16 15:10:00,45.98,46.01,45.97,45.97,144030.0,39.8697,39.8957,39.861,39.861,144030.0
2015-06-16 15:15:00,45.97,46.03,45.97,45.97,134786.0,39.861,39.9131,39.861,39.861,134786.0
2015-06-16 15:20:00,45.97,46.0,45.95,45.99,183710.0,39.861,39.887,39.8437,39.8784,183710.0
2015-06-16 15:25:00,46.0,46.04,45.99,46.02,310743.0,39.887,39.9217,39.8784,39.9044,310743.0
2015-06-16 15:30:00,46.02,46.05,45.99,46.01,306424.0,39.9044,39.9304,39.8784,39.8957,306424.0
2015-06-16 15:35:00,46.01,46.02,45.98,46.01,281978.0,39.8957,39.9044,39.8697,39.8957,281978.0
2015-06-16 15:40:00,46.0,46.01,45.89,45.9,489750.0,39.887,39.8957,39.7917,39.8003,489750.0
2015-06-16 15:45:00,45.9,45.96,45.86,45.87,852888.0,39.8003,39.8524,39.7656,39.7743,852888.0
2015-06-16 15:50:00,45.86,45.87,45.79,45.82,1124190.0,39.7656,39.7743,39.705,39.731,1124190.0
2015-06-16 15:55:00,45.82,45.85,45.79,45.82,1504993.0,39.731,39.757,39.705,39.731,1504993.0
2015-06-17 09:30:00,45.73,45.9,45.73,45.79,831825.0,39.6529,39.8003,39.6529,39.705,831825.0
2015-06-17 09:35:00,45.8,45.89,45.8,45.83,524636.0,39.7136,39.7917,39.7136,39.7396,524636.0
2015-06-17 09:40:00,45.83,45.86,45.8,45.84,344123.0,39.7396,39.7656,39.7136,39.7483,344123.0
2015-06-17 09:45:00,45.85,45.92,45.81,45.88,356981.0,39.757,39.8177,39.7223,39.783,356981.0
2015-06-17 09:50:00,45.88,45.9,45.79,45.8,315294.0,39.783,39.8003,39.705,39.7136,315294.0
2015-06-17 09:55:00,45.8,45.84,45.76,45.84,305164.0,39.7136,39.7483,39.6789,39.7483,305164.0
2015-06-17 10:00:00,45.84,45.86,45.82,45.84,387204.0,39.7483,39.7656,39.731,39.7483,387204.0
2015-06-17 10:05:00,45.84,45.85,45.78,45.79,267631.0,39.7483,39.757,39.6963,39.705,267631.0
2015-06-17 10:10:00,45.79,45.81,45.76,45.81,331701.0,39.705,39.7223,39.6789,39.7223,331701.0
2015-06-17 10:15:00,45.8,45.83,45.79,45.82,159183.0,39.7136,39.7396,39.705,39.731,159183.0
2015-06-17 10:20:00,45.82,45.84,45.81,45.82,136887.0,39.731,39.7483,39.7223,39.731,136887.0
2015-06-17 10:25:00,45.82,45.85,45.8,45.82,266952.0,39.731,39.757,39.7136,39.731,266952.0
2015-06-17 10:30:00,45.81,45.84,45.8,45.83,182609.0,39.7223,39.7483,39.7136,39.7396,182609.0
2015-06-17 10:35:00,45.83,45.91,45.82,45.89,200809.0,39.7396,39.809,39.731,39.7917,200809.0
2015-06-17 10:40:00,45.89,45.93,45.86,45.92,220285.0,39.7917,39.8263,39.7656,39.8177,220285.0
2015-06-17 10:45:00,45.92,45.93,45.82,45.85,278522.0,39.8177,39.8263,39.731,39.757,278522.0
2015-06-17 10:50:00,45.85,45.89,45.83,45.88,381883.0,39.757,39.7917,39.7396,39.783,381883.0
2015-06-17 10:55:00,45.88,45.96,45.85,45.95,196048.0,39.783,39.8524,39.757,39.8437,196048.0
2015-06-17 11:00:00,45.95,45.98,45.94,45.94,165111.0,39.8437,39.8697,39.835,39.835,165111.0
2015-06-17 11:05:00,45.94,45.99,45.94,45.96,255893.0,39.835,39.8784,39.835,39.8524,255893.0
2015-06-17 11:10:00,45.95,45.97,45.93,45.94,142571.0,39.8437,39.861,39.8263,39.835,142571.0
2015-06-17 11:15:00,45.94,45.97,45.88,45.88,300595.0,39.835,39.861,39.783,39.783,300595.0
2015-06-17 11:20:00,45.88,45.9,45.83,45.86,232117.0,39.783,39.8003,39.7396,39.7656,232117.0
2015-06-17 11:25:00,45.86,45.88,45.66,45.7,617291.0,39.7656,39.783,39.5922,39.6269,617291.0
2015-06-17 11:30:00,45.69,45.75,45.66,45.69,326534.0,39.6182,39.6703,39.5922,39.6182,326534.0
2015-06-17 11:35:00,45.69,45.7,45.65,45.68,274341.0,39.6182,39.6269,39.5836,39.6096,274341.0
2015-06-17 11:40:00,45.68,45.73,45.67,45.71,294908.0,39.6096,39.6529,39.6009,39.6356,294908.0
2015-06-17 11:45:00,45.7,45.74,45.67,45.74,171061.0,39.6269,39.6616,39.6009,39.6616,171061.0
2015-06-17 11:50:00,45.74,45.79,45.72,45.78,190522.0,39.6616,39.705,39.6443,39.6963,190522.0
2015-06-17 11:55:00,45.78,45.78,45.71,45.75,150836.0,39.6963,39.6963,39.6356,39.6703,150836.0
2015-06-17 12:00:00,45.75,45.76,45.71,45.72,80830.0,39.6703,39.6789,39.6356,39.6443,80830.0
2015-06-17 12:05:00,45.71,45.74,45.59,45.61,334588.0,39.6356,39.6616,39.5315,39.5489,334588.0
2015-06-17 12:10:00,45.61,45.64,45.58,45.61,219562.0,39.5489,39.5749,39.5229,39.5489,219562.0
2015-06-17 12:15:00,45.61,45.61,45.53,45.57,246190.0,39.5489,39.5489,39.4795,39.5142,246190.0
2015-06-17 12:20:00,45.57,45.61,45.57,45.58,170238.0,39.5142,39.5489,39.5142,39.5229,170238.0
2015-06-17 12:25:00,45.57,45.61,45.57,45.58,334552.0,39.5142,39.5489,39.5142,39.5229,334552.0
2015-06-17 12:30:00,45.58,45.59,45.56,45.57,111573.0,39.5229,39.5315,39.5055,39.5142,111573.0
2015-06-17 12:35:00,45.56,45.57,45.53,45.53,146611.0,39.5055,39.5142,39.4795,39.4795,146611.0
2015-06-17 12:40:00,45.53,45.56,45.45,45.5,503794.0,39.4795,39.5055,39.4101,39.4535,503794.0
2015-06-17 12:45:00,45.49,45.52,45.46,45.48,152014.0,39.4448,39.4708,39.4188,39.4361,152014.0
2015-06-17 12:50:00,45.49,45.49,45.41,45.42,286908.0,39.4448,39.4448,39.3755,39.3841,286908.0
2015-06-17 12:55:00,45.43,45.47,45.37,45.47,261894.0,39.3928,39.4275,39.3408,39.4275,261894.0
2015-06-17 13:00:00,45.47,45.47,45.4,45.4,261546.0,39.4275,39.4275,39.3668,39.3668,261546.0
2015-06-17 13:05:00,45.41,45.44,45.36,45.39,195491.0,39.3755,39.4015,39.3321,39.3581,195491.0
2015-06-17 13:10:00,45.39,45.44,45.38,45.41,215335.0,39.3581,39.4015,39.3494,39.3755,215335.0
2015-06-17 13:15:00,45.41,45.49,45.41,45.47,102050.0,39.3755,39.4448,39.3755,39.4275,102050.0
2015-06-17 13:20:00,45.47,45.49,45.43,45.45,132681.0,39.4275,39.4448,39.3928,39.4101,132681.0
2015-06-17 13:25:00,45.45,45.47,45.43,45.46,145335.0,39.4101,39.4275,39.3928,39.4188,145335.0
2015-06-17 13:30:00,45.45,45.49,45.44,45.44,192480.0,39.4101,39.4448,39.4015,39.4015,192480.0
2015-06-17 13:35:00,45.45,45.5,45.44,45.49,178102.0,39.4101,39.4535,39.4015,39.4448,178102.0
2015-06-17 13:40:00,45.49,45.51,45.47,45.49,175842.0,39.4448,39.4622,39.4275,39.4448,175842.0
2015-06-17 13:45:00,45.49,45.5,45.43,45.44,156437.0,39.4448,39.4535,39.3928,39.4015,156437.0
2015-06-17 13:50:00,45.45,45.52,45.43,45.52,159945.0,39.4101,39.4708,39.3928,39.4708,159945.0
2015-06-17 13:55:00,45.53,45.6,45.52,45.55,222137.0,39.4795,39.5402,39.4708,39.4968,222137.0
2015-06-17 14:00:00,45.54,45.9,45.4,45.86,835207.0,39.4882,39.8003,39.3668,39.7656,835207.0
2015-06-17 14:05:00,45.87,45.87,45.72,45.79,406309.0,39.7743,39.7743,39.6443,39.705,406309.0
2015-06-17 14:10:00,45.79,45.82,45.74,45.79,325648.0,39.705,39.731,39.6616,39.705,325648.0
2015-06-17 14:15:00,45.79,45.82,45.7,45.71,245861.0,39.705,39.731,39.6269,39.6356,245861.0
2015-06-17 14:20:00,45.71,45.73,45.62,45.65,265221.0,39.6356,39.6529,39.5575,39.5836,265221.0
2015-06-17 14:25:00,45.64,45.69,45.61,45.62,267472.0,39.5749,39.6182,39.5489,39.5575,267472.0
2015-06-17 14:30:00,45.62,45.79,45.61,45.77,381417.0,39.5575,39.705,39.5489,39.6876,381417.0
2015-06-17 14:35:00,45.77,45.85,45.71,45.84,390027.0,39.6876,39.757,39.6356,39.7483,390027.0
2015-06-17 14:40:00,45.84,45.99,45.83,45.9,545440.0,39.7483,39.8784,39.7396,39.8003,545440.0
2015-06-17 14:45:00,45.89,46.05,45.88,45.94,472926.0,39.7917,39.9304,39.783,39.835,472926.0
2015-06-17 14:50:00,45.95,46.07,45.91,46.01,468916.0,39.8437,39.9477,39.809,39.8957,468916.0
2015-06-17 14:55:00,46.01,46.02,45.96,45.98,285053.0,39.8957,39.9044,39.8524,39.8697,285053.0
2015-06-17 15:00:00,45.99,46.0,45.88,45.91,230991.0,39.8784,39.887,39.783,39.809,230991.0
2015-06-17 15:05:00,45.91,45.93,45.86,45.88,216753.0,39.809,39.8263,39.7656,39.783,216753.0
2015-06-17 15:10:00,45.88,45.94,45.86,45.87,364855.0,39.783,39.835,39.7656,39.7743,364855.0
2015-06-17 15:15:00,45.87,45.98,45.87,45.92,192041.0,39.7743,39.8697,39.7743,39.8177,192041.0
2015-06-17 15:20:00,45.93,45.96,45.89,45.93,290353.0,39.8263,39.8524,39.7917,39.8263,290353.0
2015-06-17 15:25:00,45.92,46.01,45.9,45.93,326893.0,39.8177,39.8957,39.8003,39.8263,326893.0
2015-06-17 15:30:00,45.93,45.97,45.89,45.93,218356.0,39.8263,39.861,39.7917,39.8263,218356.0
2015-06-17 15:35:00,45.93,45.94,45.88,45.91,230831.0,39.8263,39.835,39.783,39.809,230831.0
2015-06-17 15:40:00,45.91,45.97,45.86,45.91,469429.0,39.809,39.861,39.7656,39.809,469429.0
2015-06-17 15:45:00,45.92,45.92,45.83,45.87,315929.0,39.8177,39.8177,39.7396,39.7743,315929.0
2015-06-17 15:50:00,45.88,45.99,45.87,45.97,952190.0,39.783,39.8784,39.7743,39.861,952190.0
2015-06-17 15:55:00,45.97,46.01,45.91,45.97,1489435.0,39.861,39.8957,39.809,39.861,1489435.0
2015-06-18 09:30:00,46.22,46.42,46.17,46.37,1318274.0,40.0778,40.2512,40.0345,40.2079,1318274.0
2015-06-18 09:35:00,46.36,46.41,46.29,46.32,688547.0,40.1992,40.2426,40.1385,40.1645,688547.0
2015-06-18 09:40:00,46.32,46.34,46.23,46.24,675402.0,40.1645,40.1819,40.0865,40.0952,675402.0
2015-06-18 09:45:00,46.25,46.5,46.24,46.47,673992.0,40.1038,40.3206,40.0952,40.2946,673992.0
2015-06-18 09:50:00,46.47,46.5,46.36,46.43,490282.0,40.2946,40.3206,40.1992,40.2599,490282.0
2015-06-18 09:55:00,46.42,46.42,46.31,46.34,504252.0,40.2512,40.2512,40.1558,40.1819,504252.0
2015-06-18 10:00:00,46.33,46.43,46.31,46.33,601199.0,40.1732,40.2599,40.1558,40.1732,601199.0
2015-06-18 10:05:00,46.33,46.49,46.33,46.48,618035.0,40.1732,40.3119,40.1732,40.3033,618035.0
2015-06-18 10:10:00,46.49,46.51,46.43,46.5,522090.0,40.3119,40.3293,40.2599,40.3206,522090.0
2015-06-18 10:15:00,46.49,46.5,46.35,46.37,401155.0,40.3119,40.3206,40.1905,40.2079,401155.0
2015-06-18 10:20:00,46.37,46.4,46.3,46.33,319367.0,40.2079,40.2339,40.1472,40.1732,319367.0
2015-06-18 10:25:00,46.33,46.36,46.23,46.23,383048.0,40.1732,40.1992,40.0865,40.0865,383048.0
2015-06-18 10:30:00,46.23,46.28,46.18,46.24,428604.0,40.0865,40.1298,40.0431,40.0952,428604.0
2015-06-18 10:35:00,46.25,46.29,46.22,46.29,336413.0,40.1038,40.1385,40.0778,40.1385,336413.0
2015-06-18 10:40:00,46.3,46.39,46.26,46.32,357873.0,40.1472,40.2252,40.1125,40.1645,357873.0
2015-06-18 10:45:00,46.32,46.43,46.31,46.4,494030.0,40.1645,40.2599,40.1558,40.2339,494030.0
2015-06-18 10:50:00,46.4,46.48,46.39,46.48,319192.0,40.2339,40.3033,40.2252,40.3033,319192.0
2015-06-18 10:55:00,46.48,46.52,46.44,46.52,393152.0,40.3033,40.3379,40.2686,40.3379,393152.0
2015-06-18 11:00:00,46.52,46.62,46.51,46.62,416477.0,40.3379,40.4247,40.3293,40.4247,416477.0
2015-06-18 11:05:00,46.62,46.62,46.49,46.5,670022.0,40.4247,40.4247,40.3119,40.3206,670022.0
2015-06-18 11:10:00,46.5,46.56,46.45,46.46,438202.0,40.3206,40.3726,40.2772,40.2859,438202.0
2015-06-18 11:15:00,46.46,46.47,46.38,46.44,376869.0,40.2859,40.2946,40.2165,40.2686,376869.0
2015-06-18 11:20:00,46.44,46.52,46.43,46.52,259123.0,40.2686,40.3379,40.2599,40.3379,259123.0
2015-06-18 11:25:00,46.52,46.57,46.5,46.57,253221.0,40.3379,40.3813,40.3206,40.3813,253221.0
2015-06-18 11:30:00,46.56,46.57,46.51,46.54,270032.0,40.3726,40.3813,40.3293,40.3553,270032.0
2015-06-18 11:35:00,46.54,46.59,46.52,46.56,214845.0,40.3553,40.3986,40.3379,40.3726,214845.0
2015-06-18 11:40:00,46.56,46.67,46.56,46.65,366233.0,40.3726,40.468,40.3726,40.4507,366233.0
2015-06-18 11:45:00,46.65,46.67,46.6,46.62,237352.0,40.4507,40.468,40.4073,40.4247,237352.0
2015-06-18 11:50:00,46.62,46.62,46.55,46.56,212537.0,40.4247,40.4247,40.364,40.3726,212537.0
2015-06-18 11:55:00,46.56,46.64,46.56,46.63,210817.0,40.3726,40.442,40.3726,40.4333,210817.0
2015-06-18 12:00:00,46.63,46.64,46.6,46.62,167615.0,40.4333,40.442,40.4073,40.4247,167615.0
2015-06-18 12:05:00,46.61,46.62,46.55,46.6,210347.0,40.416,40.4247,40.364,40.4073,210347.0
2015-06-18 12:10:00,46.59,46.6,46.56,46.59,201138.0,40.3986,40.4073,40.3726,40.3986,201138.0
2015-06-18 12:15:00,46.6,46.62,46.55,46.61,205900.0,40.4073,40.4247,40.364,40.416,205900.0
2015-06-18 12:20:00,46.61,46.73,46.6,46.7,353889.0,40.416,40.52,40.4073,40.494,353889.0
2015-06-18 12:25:00,46.7,46.73,46.67,46.69,295150.0,40.494,40.52,40.468,40.4854,295150.0
2015-06-18 12:30:00,46.69,46.8,46.68,46.77,367636.0,40.4854,40.5807,40.4767,40.5547,367636.0
2015-06-18 12:35:00,46.77,46.79,46.68,46.7,324173.0,40.5547,40.5721,40.4767,40.494,324173.0
2015-06-18 12:40:00,46.71,46.72,46.65,46.68,194718.0,40.5027,40.5114,40.4507,40.4767,194718.0
2015-06-18 12:45:00,46.67,46.68,46.65,46.66,168786.0,40.468,40.4767,40.4507,40.4593,168786.0
2015-06-18 12:50:00,46.67,46.68,46.64,46.65,126569.0,40.468,40.4767,40.442,40.4507,126569.0
2015-06-18 12:55:00,46.65,46.66,46.61,46.65,214360.0,40.4507,40.4593,40.416,40.4507,214360.0
2015-06-18 13:00:00,46.65,46.7,46.64,46.67,276998.0,40.4507,40.494,40.442,40.468,276998.0
2015-06-18 13:05:00,46.67,46.68,46.61,46.63,199802.0,40.468,40.4767,40.416,40.4333,199802.0
2015-06-18 13:10:00,46.62,46.67,46.61,46.67,156084.0,40.4247,40.468,40.416,40.468,156084.0
2015-06-18 13:15:00,46.67,46.68,46.58,46.59,194917.0,40.468,40.4767,40.39,40.3986,194917.0
2015-06-18 13:20:00,46.6,46.62,46.56,46.6,195746.0,40.4073,40.4247,40.3726,40.4073,195746.0
2015-06-18 13:25:00,46.6,46.63,46.57,46.62,162507.0,40.4073,40.4333,40.3813,40.4247,162507.0
2015-06-18 13:30:00,46.62,46.64,46.58,46.6,196782.0,40.4247,40.442,40.39,40.4073,196782.0
2015-06-18 13:35:00,46.6,46.63,46.59,46.6,156829.0,40.4073,40.4333,40.3986,40.4073,156829.0
2015-06-18 13:40:00,46.6,46.63,46.58,46.63,178116.0,40.4073,40.4333,40.39,40.4333,178116.0
2015-06-18 13:45:00,46.63,46.65,46.58,46.59,228614.0,40.4333,40.4507,40.39,40.3986,228614.0
2015-06-18 13:50:00,46.59,46.6,46.57,46.57,153221.0,40.3986,40.4073,40.3813,40.3813,153221.0
2015-06-18 13:55:00,46.57,46.6,46.55,46.57,153239.0,40.3813,40.4073,40.364,40.3813,153239.0
2015-06-18 14:00:00,46.57,46.6,46.54,46.57,207563.0,40.3813,40.4073,40.3553,40.3813,207563.0
2015-06-18 14:05:00,46.57,46.61,46.57,46.59,194540.0,40.3813,40.416,40.3813,40.3986,194540.0
2015-06-18 14:10:00,46.59,46.59,46.55,46.58,169917.0,40.3986,40.3986,40.364,40.39,169917.0
2015-06-18 14:15:00,46.58,46.6,46.56,46.58,174557.0,40.39,40.4073,40.3726,40.39,174557.0
2015-06-18 14:20:00,46.57,46.68,46.57,46.64,340075.0,40.3813,40.4767,40.3813,40.442,340075.0
2015-06-18 14:25:00,46.63,46.65,46.6,46.62,192719.0,40.4333,40.4507,40.4073,40.4247,192719.0
2015-06-18 14:30:00,46.61,46.63,46.59,46.62,249552.0,40.416,40.4333,40.3986,40.4247,249552.0
2015-06-18 14:35:00,46.61,46.7,46.6,46.7,251131.0,40.416,40.494,40.4073,40.494,251131.0
2015-06-18 14:40:00,46.7,46.7,46.62,46.66,209184.0,40.494,40.494,40.4247,40.4593,209184.0
2015-06-18 14:45:00,46.65,46.72,46.65,46.72,249420.0,40.4507,40.5114,40.4507,40.5114,249420.0
2015-06-18 14:50:00,46.72,46.77,46.69,46.76,483823.0,40.5114,40.5547,40.4854,40.546,483823.0
2015-06-18 14:55:00,46.75,46.76,46.71,46.73,232362.0,40.5374,40.546,40.5027,40.52,232362.0
2015-06-18 15:00:00,46.74,46.75,46.68,46.69,236195.0,40.5287,40.5374,40.4767,40.4854,236195.0
2015-06-18 15:05:00,46.69,46.7,46.66,46.69,181531.0,40.4854,40.494,40.4593,40.4854,181531.0
2015-06-18 15:10:00,46.68,46.72,46.67,46.7,203497.0,40.4767,40.5114,40.468,40.494,203497.0
2015-06-18 15:15:00,46.71,46.74,46.66,46.73,318253.0,40.5027,40.5287,40.4593,40.52,318253.0
2015-06-18 15:20:00,46.73,46.74,46.68,46.71,284022.0,40.52,40.5287,40.4767,40.5027,284022.0
2015-06-18 15:25:00,46.71,46.76,46.7,46.75,393618.0,40.5027,40.546,40.494,40.5374,393618.0
2015-06-18 15:30:00,46.76,46.77,46.69,46.7,425893.0,40.546,40.5547,40.4854,40.494,425893.0
2015-06-18 15:35:00,46.69,46.74,46.63,46.63,382453.0,40.4854,40.5287,40.4333,40.4333,382453.0
2015-06-18 15:40:00,46.63,46.73,46.63,46.7,474924.0,40.4333,40.52,40.4333,40.494,474924.0
2015-06-18 15:45:00,46.69,46.73,46.67,46.71,540503.0,40.4854,40.52,40.468,40.5027,540503.0
2015-06-18 15:50:00,46.7,46.75,46.7,46.75,907522.0,40.494,40.5374,40.494,40.5374,907522.0
2015-06-18 15:55:00,46.75,46.75,46.67,46.71,1876581.0,40.5374,40.5374,40.468,40.5027,1876581.0
2015-06-19 09:30:00,46.78,46.83,46.58,46.6,12036101.0,40.5634,40.6067,40.39,40.4073,12036101.0
2015-06-19 09:35:00,46.59,46.66,46.43,46.43,543438.0,40.3986,40.4593,40.2599,40.2599,543438.0
2015-06-19 09:40:00,46.42,46.44,46.32,46.35,694361.0,40.2512,40.2686,40.1645,40.1905,694361.0
2015-06-19 09:45:00,46.34,46.38,46.27,46.29,548357.0,40.1819,40.2165,40.1212,40.1385,548357.0
2015-06-19 09:50:00,46.29,46.4,46.28,46.34,458967.0,40.1385,40.2339,40.1298,40.1819,458967.0
2015-06-19 09:55:00,46.34,46.38,46.25,46.28,403905.0,40.1819,40.2165,40.1038,40.1298,403905.0
2015-06-19 10:00:00,46.27,46.37,46.27,46.32,332050.0,40.1212,40.2079,40.1212,40.1645,332050.0
2015-06-19 10:05:00,46.31,46.42,46.3,46.37,310096.0,40.1558,40.2512,40.1472,40.2079,310096.0
2015-06-19 10:10:00,46.38,46.39,46.29,46.31,221461.0,40.2165,40.2252,40.1385,40.1558,221461.0
2015-06-19 10:15:00,46.31,46.37,46.29,46.3,167544.0,40.1558,40.2079,40.1385,40.1472,167544.0
2015-06-19 10:20:00,46.3,46.36,46.28,46.32,318636.0,40.1472,40.1992,40.1298,40.1645,318636.0
2015-06-19 10:25:00,46.32,46.33,46.27,46.28,153916.0,40.1645,40.1732,40.1212,40.1298,153916.0
2015-06-19 10:30:00,46.28,46.29,46.19,46.2,378527.0,40.1298,40.1385,40.0518,40.0605,378527.0
2015-06-19 10:35:00,46.19,46.27,46.19,46.2,198554.0,40.0518,40.1212,40.0518,40.0605,198554.0
2015-06-19 10:40:00,46.2,46.28,46.2,46.28,222845.0,40.0605,40.1298,40.0605,40.1298,222845.0
2015-06-19 10:45:00,46.28,46.35,46.25,46.34,248280.0,40.1298,40.1905,40.1038,40.1819,248280.0
2015-06-19 10:50:00,46.34,46.35,46.26,46.29,306815.0,40.1819,40.1905,40.1125,40.1385,306815.0
2015-06-19 10:55:00,46.29,46.32,46.26,46.32,247453.0,40.1385,40.1645,40.1125,40.1645,247453.0
2015-06-19 11:00:00,46.32,46.33,46.25,46.25,161742.0,40.1645,40.1732,40.1038,40.1038,161742.0
2015-06-19 11:05:00,46.25,46.26,46.17,46.19,289424.0,40.1038,40.1125,40.0345,40.0518,289424.0
2015-06-19 11:10:00,46.19,46.2,46.15,46.18,194476.0,40.0518,40.0605,40.0171,40.0431,194476.0
2015-06-19 11:15:00,46.19,46.25,46.17,46.23,206294.0,40.0518,40.1038,40.0345,40.0865,206294.0
2015-06-19 11:20:00,46.22,46.26,46.16,46.19,180072.0,40.0778,40.1125,40.0258,40.0518,180072.0
2015-06-19 11:25:00,46.2,46.26,46.2,46.23,177283.0,40.0605,40.1125,40.0605,40.0865,177283.0
2015-06-19 11:30:00,46.23,46.24,46.16,46.2,174691.0,40.0865,40.0952,40.0258,40.0605,174691.0
2015-06-19 11:35:00,46.2,46.24,46.17,46.19,140641.0,40.0605,40.0952,40.0345,40.0518,140641.0
2015-06-19 11:40:00,46.2,46.2,46.12,46.12,180013.0,40.0605,40.0605,39.9911,39.9911,180013.0
2015-06-19 11:45:00,46.12,46.14,46.07,46.13,224785.0,39.9911,40.0084,39.9477,39.9998,224785.0
2015-06-19 11:50:00,46.12,46.12,46.07,46.1,281017.0,39.9911,39.9911,39.9477,39.9738,281017.0
2015-06-19 11:55:00,46.09,46.1,46.04,46.08,221936.0,39.9651,39.9738,39.9217,39.9564,221936.0
2015-06-19 12:00:00,46.07,46.12,46.03,46.09,193378.0,39.9477,39.9911,39.9131,39.9651,193378.0
2015-06-19 12:05:00,46.09,46.1,46.04,46.05,107916.0,39.9651,39.9738,39.9217,39.9304,107916.0
2015-06-19 12:10:00,46.05,46.07,46.03,46.06,134530.0,39.9304,39.9477,39.9131,39.9391,134530.0
2015-06-19 12:15:00,46.06,46.08,46.05,46.06,107416.0,39.9391,39.9564,39.9304,39.9391,107416.0
2015-06-19 12:20:00,46.05,46.07,46.0,46.0,253199.0,39.9304,39.9477,39.887,39.887,253199.0
2015-06-19 12:25:00,46.0,46.07,45.99,46.07,290740.0,39.887,39.9477,39.8784,39.9477,290740.0
2015-06-19 12:30:00,46.07,46.08,46.03,46.07,163781.0,39.9477,39.9564,39.9131,39.9477,163781.0
2015-06-19 12:35:00,46.08,46.08,46.01,46.03,91418.0,39.9564,39.9564,39.8957,39.9131,91418.0
2015-06-19 12:40:00,46.03,46.1,46.02,46.07,225225.0,39.9131,39.9738,39.9044,39.9477,225225.0
2015-06-19 12:45:00,46.07,46.09,46.06,46.07,90076.0,39.9477,39.9651,39.9391,39.9477,90076.0
2015-06-19 12:50:00,46.07,46.12,46.07,46.12,127888.0,39.9477,39.9911,39.9477,39.9911,127888.0
2015-06-19 12:55:00,46.12,46.13,46.1,46.1,121264.0,39.9911,39.9998,39.9738,39.9738,121264.0
2015-06-19 13:00:00,46.1,46.11,46.08,46.09,109113.0,39.9738,39.9824,39.9564,39.9651,109113.0
2015-06-19 13:05:00,46.1,46.1,46.06,46.08,134622.0,39.9738,39.9738,39.9391,39.9564,134622.0
2015-06-19 13:10:00,46.07,46.11,46.07,46.07,180334.0,39.9477,39.9824,39.9477,39.9477,180334.0
2015-06-19 13:15:00,46.07,46.09,46.06,46.08,113896.0,39.9477,39.9651,39.9391,39.9564,113896.0
2015-06-19 13:20:00,46.08,46.09,46.03,46.06,154202.0,39.9564,39.9651,39.9131,39.9391,154202.0
2015-06-19 13:25:00,46.05,46.1,46.05,46.09,193949.0,39.9304,39.9738,39.9304,39.9651,193949.0
2015-06-19 13:30:00,46.1,46.13,46.09,46.13,224187.0,39.9738,39.9998,39.9651,39.9998,224187.0
2015-06-19 13:35:00,46.13,46.17,46.12,46.16,180668.0,39.9998,40.0345,39.9911,40.0258,180668.0
2015-06-19 13:40:00,46.16,46.17,46.14,46.16,149675.0,40.0258,40.0345,40.0084,40.0258,149675.0
2015-06-19 13:45:00,46.15,46.18,46.15,46.17,165754.0,40.0171,40.0431,40.0171,40.0345,165754.0
2015-06-19 13:50:00,46.17,46.18,46.17,46.18,103755.0,40.0345,40.0431,40.0345,40.0431,103755.0
2015-06-19 13:55:00,46.17,46.18,46.17,46.18,139828.0,40.0345,40.0431,40.0345,40.0431,139828.0
2015-06-19 14:00:00,46.17,46.18,46.14,46.16,280767.0,40.0345,40.0431,40.0084,40.0258,280767.0
2015-06-19 14:05:00,46.15,46.17,46.15,46.16,116655.0,40.0171,40.0345,40.0171,40.0258,116655.0
2015-06-19 14:10:00,46.16,46.18,46.15,46.16,162258.0,40.0258,40.0431,40.0171,40.0258,162258.0
2015-06-19 14:15:00,46.16,46.18,46.14,46.18,215335.0,40.0258,40.0431,40.0084,40.0431,215335.0
2015-06-19 14:20:00,46.17,46.18,46.06,46.06,313508.0,40.0345,40.0431,39.9391,39.9391,313508.0
2015-06-19 14:25:00,46.07,46.12,46.06,46.12,216457.0,39.9477,39.9911,39.9391,39.9911,216457.0
2015-06-19 14:30:00,46.11,46.12,46.06,46.11,205229.0,39.9824,39.9911,39.9391,39.9824,205229.0
2015-06-19 14:35:00,46.11,46.13,46.1,46.11,173117.0,39.9824,39.9998,39.9738,39.9824,173117.0
2015-06-19 14:40:00,46.12,46.12,46.07,46.07,189699.0,39.9911,39.9911,39.9477,39.9477,189699.0
2015-06-19 14:45:00,46.07,46.13,46.07,46.11,259665.0,39.9477,39.9998,39.9477,39.9824,259665.0
2015-06-19 14:50:00,46.11,46.11,46.09,46.1,281657.0,39.9824,39.9824,39.9651,39.9738,281657.0
2015-06-19 14:55:00,46.1,46.12,46.1,46.1,232327.0,39.9738,39.9911,39.9738,39.9738,232327.0
2015-06-19 15:00:00,46.1,46.11,46.09,46.11,167580.0,39.9738,39.9824,39.9651,39.9824,167580.0
2015-06-19 15:05:00,46.11,46.11,46.07,46.09,316374.0,39.9824,39.9824,39.9477,39.9651,316374.0
2015-06-19 15:10:00,46.09,46.11,46.03,46.04,310052.0,39.9651,39.9824,39.9131,39.9217,310052.0
2015-06-19 15:15:00,46.05,46.05,46.0,46.05,300006.0,39.9304,39.9304,39.887,39.9304,300006.0
2015-06-19 15:20:00,46.05,46.06,46.0,46.0,223504.0,39.9304,39.9391,39.887,39.887,223504.0
2015-06-19 15:25:00,46.0,46.03,46.0,46.01,262452.0,39.887,39.9131,39.887,39.8957,262452.0
2015-06-19 15:30:00,46.0,46.12,45.99,46.09,511893.0,39.887,39.9911,39.8784,39.9651,511893.0
2015-06-19 15:35:00,46.09,46.1,46.05,46.09,390896.0,39.9651,39.9738,39.9304,39.9651,390896.0
2015-06-19 15:40:00,46.09,46.09,46.07,46.07,321488.0,39.9651,39.9651,39.9477,39.9477,321488.0
2015-06-19 15:45:00,46.08,46.17,46.07,46.17,635585.0,39.9564,40.0345,39.9477,40.0345,635585.0
2015-06-19 15:50:00,46.17,46.17,46.09,46.11,1110315.0,40.0345,40.0345,39.9651,39.9824,1110315.0
2015-06-19 15:55:00,46.1,46.15,46.01,46.02,2891759.0,39.9738,40.0171,39.8957,39.9044,2891759.0
2015-06-22 09:30:00,46.26,46.44,46.25,46.36,799542.0,40.1125,40.2686,40.1038,40.1992,799542.0
2015-06-22 09:35:00,46.36,46.44,46.28,46.28,616041.0,40.1992,40.2686,40.1298,40.1298,616041.0
2015-06-22 09:40:00,46.29,46.43,46.29,46.43,430652.0,40.1385,40.2599,40.1385,40.2599,430652.0
2015-06-22 09:45:00,46.43,46.52,46.42,46.51,442121.0,40.2599,40.3379,40.2512,40.3293,442121.0
2015-06-22 09:50:00,46.51,46.57,46.49,46.5,335033.0,40.3293,40.3813,40.3119,40.3206,335033.0
2015-06-22 09:55:00,46.49,46.52,46.44,46.48,214996.0,40.3119,40.3379,40.2686,40.3033,214996.0
2015-06-22 10:00:00,46.48,46.5,46.41,46.43,197708.0,40.3033,40.3206,40.2426,40.2599,197708.0
2015-06-22 10:05:00,46.43,46.52,46.42,46.47,274022.0,40.2599,40.3379,40.2512,40.2946,274022.0
2015-06-22 10:10:00,46.48,46.48,46.43,46.44,168552.0,40.3033,40.3033,40.2599,40.2686,168552.0
2015-06-22 10:15:00,46.44,46.49,46.44,46.48,108018.0,40.2686,40.3119,40.2686,40.3033,108018.0
2015-06-22 10:20:00,46.49,46.49,46.42,46.49,153460.0,40.3119,40.3119,40.2512,40.3119,153460.0
2015-06-22 10:25:00,46.48,46.49,46.44,46.46,151317.0,40.3033,40.3119,40.2686,40.2859,151317.0
2015-06-22 10:30:00,46.46,46.5,46.45,46.47,138415.0,40.2859,40.3206,40.2772,40.2946,138415.0
2015-06-22 10:35:00,46.46,46.5,46.46,46.47,136120.0,40.2859,40.3206,40.2859,40.2946,136120.0
2015-06-22 10:40:00,46.47,46.58,46.45,46.54,275201.0,40.2946,40.39,40.2772,40.3553,275201.0
2015-06-22 10:45:00,46.54,46.59,46.49,46.51,270720.0,40.3553,40.3986,40.3119,40.3293,270720.0
2015-06-22 10:50:00,46.5,46.55,46.48,46.55,220539.0,40.3206,40.364,40.3033,40.364,220539.0
2015-06-22 10:55:00,46.54,46.59,46.53,46.56,221712.0,40.3553,40.3986,40.3466,40.3726,221712.0
2015-06-22 11:00:00,46.56,46.6,46.51,46.6,202752.0,40.3726,40.4073,40.3293,40.4073,202752.0
2015-06-22 11:05:00,46.6,46.66,46.57,46.65,268068.0,40.4073,40.4593,40.3813,40.4507,268068.0
2015-06-22 11:10:00,46.64,46.67,46.63,46.63,205258.0,40.442,40.468,40.4333,40.4333,205258.0
2015-06-22 11:15:00,46.64,46.7,46.62,46.65,189657.0,40.442,40.494,40.4247,40.4507,189657.0
2015-06-22 11:20:00,46.65,46.72,46.65,46.69,185361.0,40.4507,40.5114,40.4507,40.4854,185361.0
2015-06-22 11:25:00,46.69,46.71,46.65,46.71,127800.0,40.4854,40.5027,40.4507,40.5027,127800.0
2015-06-22 11:30:00,46.71,46.71,46.61,46.66,161314.0,40.5027,40.5027,40.416,40.4593,161314.0
2015-06-22 11:35:00,46.66,46.68,46.61,46.62,136073.0,40.4593,40.4767,40.416,40.4247,136073.0
2015-06-22 11:40:00,46.62,46.63,46.56,46.59,141921.0,40.4247,40.4333,40.3726,40.3986,141921.0
2015-06-22 11:45:00,46.58,46.6,46.55,46.55,89493.0,40.39,40.4073,40.364,40.364,89493.0
2015-06-22 11:50:00,46.56,46.58,46.53,46.54,191542.0,40.3726,40.39,40.3466,40.3553,191542.0
2015-06-22 11:55:00,46.54,46.56,46.48,46.48,169428.0,40.3553,40.3726,40.3033,40.3033,169428.0
2015-06-22 12:00:00,46.49,46.5,46.46,46.48,107218.0,40.3119,40.3206,40.2859,40.3033,107218.0
2015-06-22 12:05:00,46.49,46.49,46.44,46.47,140403.0,40.3119,40.3119,40.2686,40.2946,140403.0
2015-06-22 12:10:00,46.46,46.52,46.44,46.48,164829.0,40.2859,40.3379,40.2686,40.3033,164829.0
2015-06-22 12:15:00,46.47,46.51,46.46,46.49,114307.0,40.2946,40.3293,40.2859,40.3119,114307.0
2015-06-22 12:20:00,46.48,46.5,46.37,46.39,236319.0,40.3033,40.3206,40.2079,40.2252,236319.0
2015-06-22 12:25:00,46.38,46.42,46.33,46.36,225100.0,40.2165,40.2512,40.1732,40.1992,225100.0
2015-06-22 12:30:00,46.36,46.38,46.34,46.38,90006.0,40.1992,40.2165,40.1819,40.2165,90006.0
2015-06-22 12:35:00,46.38,46.42,46.37,46.41,89925.0,40.2165,40.2512,40.2079,40.2426,89925.0
2015-06-22 12:40:00,46.41,46.42,46.37,46.38,108396.0,40.2426,40.2512,40.2079,40.2165,108396.0
2015-06-22 12:45:00,46.38,46.39,46.34,46.35,126984.0,40.2165,40.2252,40.1819,40.1905,126984.0
2015-06-22 12:50:00,46.35,46.38,46.31,46.33,115325.0,40.1905,40.2165,40.1558,40.1732,115325.0
2015-06-22 12:55:00,46.33,46.36,46.32,46.35,87085.0,40.1732,40.1992,40.1645,40.1905,87085.0
2015-06-22 13:00:00,46.35,46.36,46.32,46.36,91898.0,40.1905,40.1992,40.1645,40.1992,91898.0
2015-06-22 13:05:00,46.36,46.36,46.3,46.32,121398.0,40.1992,40.1992,40.1472,40.1645,121398.0
2015-06-22 13:10:00,46.33,46.34,46.27,46.27,116325.0,40.1732,40.1819,40.1212,40.1212,116325.0
2015-06-22 13:15:00,46.27,46.29,46.23,46.27,109939.0,40.1212,40.1385,40.0865,40.1212,109939.0
2015-06-22 13:20:00,46.27,46.33,46.26,46.32,77139.0,40.1212,40.1732,40.1125,40.1645,77139.0
2015-06-22 13:25:00,46.31,46.32,46.27,46.29,83972.0,40.1558,40.1645,40.1212,40.1385,83972.0
2015-06-22 13:30:00,46.29,46.31,46.26,46.3,93888.0,40.1385,40.1558,40.1125,40.1472,93888.0
2015-06-22 13:35:00,46.3,46.31,46.26,46.29,90003.0,40.1472,40.1558,40.1125,40.1385,90003.0
2015-06-22 13:40:00,46.29,46.33,46.28,46.3,131678.0,40.1385,40.1732,40.1298,40.1472,131678.0
2015-06-22 13:45:00,46.3,46.35,46.28,46.32,130395.0,40.1472,40.1905,40.1298,40.1645,130395.0
2015-06-22 13:50:00,46.33,46.35,46.31,46.31,93162.0,40.1732,40.1905,40.1558,40.1558,93162.0
2015-06-22 13:55:00,46.31,46.36,46.28,46.36,147985.0,40.1558,40.1992,40.1298,40.1992,147985.0
2015-06-22 14:00:00,46.36,46.37,46.31,46.33,90837.0,40.1992,40.2079,40.1558,40.1732,90837.0
2015-06-22 14:05:00,46.33,46.37,46.32,46.34,111226.0,40.1732,40.2079,40.1645,40.1819,111226.0
2015-06-22 14:10:00,46.34,46.36,46.32,46.33,92809.0,40.1819,40.1992,40.1645,40.1732,92809.0
2015-06-22 14:15:00,46.33,46.35,46.3,46.3,82797.0,40.1732,40.1905,40.1472,40.1472,82797.0
2015-06-22 14:20:00,46.3,46.32,46.28,46.29,133960.0,40.1472,40.1645,40.1298,40.1385,133960.0
2015-06-22 14:25:00,46.3,46.3,46.25,46.27,83427.0,40.1472,40.1472,40.1038,40.1212,83427.0
2015-06-22 14:30:00,46.26,46.3,46.21,46.3,221581.0,40.1125,40.1472,40.0691,40.1472,221581.0
2015-06-22 14:35:00,46.29,46.34,46.29,46.32,161572.0,40.1385,40.1819,40.1385,40.1645,161572.0
2015-06-22 14:40:00,46.32,46.34,46.29,46.32,83881.0,40.1645,40.1819,40.1385,40.1645,83881.0
2015-06-22 14:45:00,46.32,46.32,46.27,46.32,140391.0,40.1645,40.1645,40.1212,40.1645,140391.0
2015-06-22 14:50:00,46.32,46.37,46.31,46.36,254942.0,40.1645,40.2079,40.1558,40.1992,254942.0
2015-06-22 14:55:00,46.36,46.37,46.34,46.36,98409.0,40.1992,40.2079,40.1819,40.1992,98409.0
2015-06-22 15:00:00,46.36,46.37,46.31,46.32,179752.0,40.1992,40.2079,40.1558,40.1645,179752.0
2015-06-22 15:05:00,46.33,46.36,46.32,46.36,156683.0,40.1732,40.1992,40.1645,40.1992,156683.0
2015-06-22 15:10:00,46.35,46.36,46.32,46.32,99985.0,40.1905,40.1992,40.1645,40.1645,99985.0
2015-06-22 15:15:00,46.32,46.32,46.27,46.3,143346.0,40.1645,40.1645,40.1212,40.1472,143346.0
2015-06-22 15:20:00,46.3,46.34,46.3,46.34,140608.0,40.1472,40.1819,40.1472,40.1819,140608.0
2015-06-22 15:25:00,46.33,46.34,46.29,46.3,119029.0,40.1732,40.1819,40.1385,40.1472,119029.0
2015-06-22 15:30:00,46.3,46.31,46.29,46.29,180321.0,40.1472,40.1558,40.1385,40.1385,180321.0
2015-06-22 15:35:00,46.3,46.3,46.24,46.24,191780.0,40.1472,40.1472,40.0952,40.0952,191780.0
2015-06-22 15:40:00,46.25,46.29,46.24,46.29,267149.0,40.1038,40.1385,40.0952,40.1385,267149.0
2015-06-22 15:45:00,46.28,46.29,46.21,46.26,311612.0,40.1298,40.1385,40.0691,40.1125,311612.0
2015-06-22 15:50:00,46.25,46.25,46.18,46.19,429232.0,40.1038,40.1038,40.0431,40.0518,429232.0
2015-06-22 15:55:00,46.19,46.25,46.16,46.24,893987.0,40.0518,40.1038,40.0258,40.0952,893987.0
2015-06-23 09:30:00,46.13,46.28,46.11,46.19,684746.0,39.9998,40.1298,39.9824,40.0518,684746.0
2015-06-23 09:35:00,46.19,46.21,46.04,46.05,474725.0,40.0518,40.0691,39.9217,39.9304,474725.0
2015-06-23 09:40:00,46.05,46.05,45.99,46.03,323979.0,39.9304,39.9304,39.8784,39.9131,323979.0
2015-06-23 09:45:00,46.03,46.07,46.0,46.03,336953.0,39.9131,39.9477,39.887,39.9131,336953.0
2015-06-23 09:50:00,46.03,46.04,45.98,46.0,292422.0,39.9131,39.9217,39.8697,39.887,292422.0
2015-06-23 09:55:00,46.01,46.05,45.95,46.03,329703.0,39.8957,39.9304,39.8437,39.9131,329703.0
2015-06-23 10:00:00,46.02,46.06,45.94,45.99,339145.0,39.9044,39.9391,39.835,39.8784,339145.0
2015-06-23 10:05:00,46.0,46.06,45.99,46.0,286121.0,39.887,39.9391,39.8784,39.887,286121.0
2015-06-23 10:10:00,46.0,46.03,45.95,45.96,242210.0,39.887,39.9131,39.8437,39.8524,242210.0
2015-06-23 10:15:00,45.97,45.98,45.81,45.83,383760.0,39.861,39.8697,39.7223,39.7396,383760.0
2015-06-23 10:20:00,45.81,45.84,45.78,45.79,290065.0,39.7223,39.7483,39.6963,39.705,290065.0
2015-06-23 10:25:00,45.8,45.85,45.73,45.79,375469.0,39.7136,39.757,39.6529,39.705,375469.0
2015-06-23 10:30:00,45.78,45.88,45.78,45.8,229246.0,39.6963,39.783,39.6963,39.7136,229246.0
2015-06-23 10:35:00,45.8,45.85,45.75,45.78,219821.0,39.7136,39.757,39.6703,39.6963,219821.0
2015-06-23 10:40:00,45.78,45.78,45.69,45.69,251647.0,39.6963,39.6963,39.6182,39.6182,251647.0
2015-06-23 10:45:00,45.7,45.83,45.69,45.78,403567.0,39.6269,39.7396,39.6182,39.6963,403567.0
2015-06-23 10:50:00,45.78,45.78,45.73,45.78,253130.0,39.6963,39.6963,39.6529,39.6963,253130.0
2015-06-23 10:55:00,45.77,45.78,45.74,45.75,270673.0,39.6876,39.6963,39.6616,39.6703,270673.0
2015-06-23 11:00:00,45.75,45.8,45.73,45.8,232489.0,39.6703,39.7136,39.6529,39.7136,232489.0
2015-06-23 11:05:00,45.8,45.82,45.77,45.77,240200.0,39.7136,39.731,39.6876,39.6876,240200.0
2015-06-23 11:10:00,45.77,45.81,45.74,45.75,278054.0,39.6876,39.7223,39.6616,39.6703,278054.0
2015-06-23 11:15:00,45.75,46.1,45.68,45.88,1263718.0,39.6703,39.9738,39.6096,39.783,1263718.0
2015-06-23 11:20:00,45.89,45.9,45.78,45.81,459766.0,39.7917,39.8003,39.6963,39.7223,459766.0
2015-06-23 11:25:00,45.8,45.81,45.72,45.74,255297.0,39.7136,39.7223,39.6443,39.6616,255297.0
2015-06-23 11:30:00,45.74,45.74,45.69,45.71,317360.0,39.6616,39.6616,39.6182,39.6356,317360.0
2015-06-23 11:35:00,45.72,45.81,45.71,45.75,227241.0,39.6443,39.7223,39.6356,39.6703,227241.0
2015-06-23 11:40:00,45.75,45.78,45.73,45.73,191044.0,39.6703,39.6963,39.6529,39.6529,191044.0
2015-06-23 11:45:00,45.73,45.79,45.72,45.77,183504.0,39.6529,39.705,39.6443,39.6876,183504.0
2015-06-23 11:50:00,45.78,45.78,45.72,45.73,223118.0,39.6963,39.6963,39.6443,39.6529,223118.0
2015-06-23 11:55:00,45.72,45.73,45.68,45.73,166084.0,39.6443,39.6529,39.6096,39.6529,166084.0
2015-06-23 12:00:00,45.72,45.73,45.63,45.64,273125.0,39.6443,39.6529,39.5662,39.5749,273125.0
2015-06-23 12:05:00,45.64,45.68,45.62,45.67,448248.0,39.5749,39.6096,39.5575,39.6009,448248.0
2015-06-23 12:10:00,45.67,45.73,45.66,45.72,234428.0,39.6009,39.6529,39.5922,39.6443,234428.0
2015-06-23 12:15:00,45.71,45.77,45.71,45.75,196143.0,39.6356,39.6876,39.6356,39.6703,196143.0
2015-06-23 12:20:00,45.76,45.77,45.73,45.73,127780.0,39.6789,39.6876,39.6529,39.6529,127780.0
2015-06-23 12:25:00,45.73,45.77,45.71,45.76,81444.0,39.6529,39.6876,39.6356,39.6789,81444.0
2015-06-23 12:30:00,45.75,45.77,45.72,45.77,163192.0,39.6703,39.6876,39.6443,39.6876,163192.0
2015-06-23 12:35:00,45.77,45.79,45.72,45.74,219220.0,39.6876,39.705,39.6443,39.6616,219220.0
2015-06-23 12:40:00,45.75,45.77,45.74,45.76,131959.0,39.6703,39.6876,39.6616,39.6789,131959.0
2015-06-23 12:45:00,45.75,45.79,45.74,45.76,174120.0,39.6703,39.705,39.6616,39.6789,174120.0
2015-06-23 12:50:00,45.75,45.77,45.75,45.75,138815.0,39.6703,39.6876,39.6703,39.6703,138815.0
2015-06-23 12:55:00,45.75,45.77,45.73,45.73,289442.0,39.6703,39.6876,39.6529,39.6529,289442.0
2015-06-23 13:00:00,45.73,45.76,45.73,45.73,167248.0,39.6529,39.6789,39.6529,39.6529,167248.0
2015-06-23 13:05:00,45.74,45.76,45.7,45.76,146192.0,39.6616,39.6789,39.6269,39.6789,146192.0
2015-06-23 13:10:00,45.76,45.76,45.74,45.75,57885.0,39.6789,39.6789,39.6616,39.6703,57885.0
2015-06-23 13:15:00,45.75,45.77,45.74,45.76,120872.0,39.6703,39.6876,39.6616,39.6789,120872.0
2015-06-23 13:20:00,45.76,45.79,45.74,45.79,212593.0,39.6789,39.705,39.6616,39.705,212593.0
2015-06-23 13:25:00,45.79,45.83,45.78,45.79,126146.0,39.705,39.7396,39.6963,39.705,126146.0
2015-06-23 13:30:00,45.8,45.82,45.78,45.82,77032.0,39.7136,39.731,39.6963,39.731,77032.0
2015-06-23 13:35:00,45.81,45.85,45.81,45.82,144245.0,39.7223,39.757,39.7223,39.731,144245.0
2015-06-23 13:40:00,45.83,45.87,45.82,45.84,144223.0,39.7396,39.7743,39.731,39.7483,144223.0
2015-06-23 13:45:00,45.84,45.85,45.81,45.81,86274.0,39.7483,39.757,39.7223,39.7223,86274.0
2015-06-23 13:50:00,45.81,45.84,45.81,45.82,102196.0,39.7223,39.7483,39.7223,39.731,102196.0
2015-06-23 13:55:00,45.83,45.85,45.8,45.84,109095.0,39.7396,39.757,39.7136,39.7483,109095.0
2015-06-23 14:00:00,45.84,45.84,45.81,45.81,123649.0,39.7483,39.7483,39.7223,39.7223,123649.0
2015-06-23 14:05:00,45.82,45.83,45.78,45.78,180346.0,39.731,39.7396,39.6963,39.6963,180346.0
2015-06-23 14:10:00,45.78,45.79,45.77,45.78,75743.0,39.6963,39.705,39.6876,39.6963,75743.0
2015-06-23 14:15:00,45.79,45.83,45.78,45.81,192426.0,39.705,39.7396,39.6963,39.7223,192426.0
2015-06-23 14:20:00,45.82,45.83,45.8,45.81,133475.0,39.731,39.7396,39.7136,39.7223,133475.0
2015-06-23 14:25:00,45.81,45.85,45.8,45.84,123305.0,39.7223,39.757,39.7136,39.7483,123305.0
2015-06-23 14:30:00,45.83,45.84,45.78,45.82,211480.0,39.7396,39.7483,39.6963,39.731,211480.0
2015-06-23 14:35:00,45.82,45.88,45.79,45.85,258515.0,39.731,39.783,39.705,39.757,258515.0
2015-06-23 14:40:00,45.85,45.9,45.85,45.86,215966.0,39.757,39.8003,39.757,39.7656,215966.0
2015-06-23 14:45:00,45.87,45.89,45.86,45.88,175650.0,39.7743,39.7917,39.7656,39.783,175650.0
2015-06-23 14:50:00,45.89,45.89,45.84,45.86,225105.0,39.7917,39.7917,39.7483,39.7656,225105.0
2015-06-23 14:55:00,45.86,45.88,45.85,45.88,175099.0,39.7656,39.783,39.757,39.783,175099.0
2015-06-23 15:00:00,45.88,45.89,45.87,45.89,209137.0,39.783,39.7917,39.7743,39.7917,209137.0
2015-06-23 15:05:00,45.89,45.89,45.84,45.84,315080.0,39.7917,39.7917,39.7483,39.7483,315080.0
2015-06-23 15:10:00,45.84,45.88,45.83,45.87,277672.0,39.7483,39.783,39.7396,39.7743,277672.0
2015-06-23 15:15:00,45.87,45.88,45.85,45.85,269682.0,39.7743,39.783,39.757,39.757,269682.0
2015-06-23 15:20:00,45.86,45.89,45.84,45.88,227467.0,39.7656,39.7917,39.7483,39.783,227467.0
2015-06-23 15:25:00,45.87,45.9,45.86,45.9,285325.0,39.7743,39.8003,39.7656,39.8003,285325.0
2015-06-23 15:30:00,45.9,45.95,45.89,45.92,292807.0,39.8003,39.8437,39.7917,39.8177,292807.0
2015-06-23 15:35:00,45.92,45.94,45.87,45.89,317698.0,39.8177,39.835,39.7743,39.7917,317698.0
2015-06-23 15:40:00,45.89,45.91,45.88,45.91,273933.0,39.7917,39.809,39.783,39.809,273933.0
2015-06-23 15:45:00,45.91,45.93,45.89,45.89,369423.0,39.809,39.8263,39.7917,39.7917,369423.0
2015-06-23 15:50:00,45.9,45.95,45.89,45.95,436749.0,39.8003,39.8437,39.7917,39.8437,436749.0
2015-06-23 15:55:00,45.94,45.95,45.89,45.9,805188.0,39.835,39.8437,39.7917,39.8003,805188.0
2015-06-24 09:30:00,45.68,45.7,45.55,45.67,1247276.0,39.6096,39.6269,39.4968,39.6009,1247276.0
2015-06-24 09:35:00,45.67,45.84,45.66,45.76,731476.0,39.6009,39.7483,39.5922,39.6789,731476.0
2015-06-24 09:40:00,45.76,45.79,45.7,45.71,445656.0,39.6789,39.705,39.6269,39.6356,445656.0
2015-06-24 09:45:00,45.72,45.74,45.68,45.72,440524.0,39.6443,39.6616,39.6096,39.6443,440524.0
2015-06-24 09:50:00,45.73,45.74,45.66,45.68,340005.0,39.6529,39.6616,39.5922,39.6096,340005.0
2015-06-24 09:55:00,45.68,45.8,45.67,45.8,336895.0,39.6096,39.7136,39.6009,39.7136,336895.0
2015-06-24 10:00:00,45.78,45.9,45.78,45.9,326100.0,39.6963,39.8003,39.6963,39.8003,326100.0
2015-06-24 10:05:00,45.9,45.91,45.81,45.89,282074.0,39.8003,39.809,39.7223,39.7917,282074.0
2015-06-24 10:10:00,45.89,45.99,45.88,45.99,269343.0,39.7917,39.8784,39.783,39.8784,269343.0
2015-06-24 10:15:00,45.99,46.14,45.98,46.13,478855.0,39.8784,40.0084,39.8697,39.9998,478855.0
2015-06-24 10:20:00,46.13,46.14,46.05,46.05,383511.0,39.9998,40.0084,39.9304,39.9304,383511.0
2015-06-24 10:25:00,46.05,46.16,46.03,46.12,448671.0,39.9304,40.0258,39.9131,39.9911,448671.0
2015-06-24 10:30:00,46.13,46.19,46.12,46.15,441546.0,39.9998,40.0518,39.9911,40.0171,441546.0
2015-06-24 10:35:00,46.15,46.16,46.1,46.1,272219.0,40.0171,40.0258,39.9738,39.9738,272219.0
2015-06-24 10:40:00,46.11,46.17,46.08,46.12,261077.0,39.9824,40.0345,39.9564,39.9911,261077.0
2015-06-24 10:45:00,46.12,46.18,46.11,46.14,245067.0,39.9911,40.0431,39.9824,40.0084,245067.0
2015-06-24 10:50:00,46.14,46.22,46.12,46.22,319294.0,40.0084,40.0778,39.9911,40.0778,319294.0
2015-06-24 10:55:00,46.22,46.25,46.19,46.23,377440.0,40.0778,40.1038,40.0518,40.0865,377440.0
2015-06-24 11:00:00,46.23,46.24,46.15,46.22,378843.0,40.0865,40.0952,40.0171,40.0778,378843.0
2015-06-24 11:05:00,46.22,46.24,46.2,46.23,148223.0,40.0778,40.0952,40.0605,40.0865,148223.0
2015-06-24 11:10:00,46.22,46.23,46.13,46.14,252830.0,40.0778,40.0865,39.9998,40.0084,252830.0
2015-06-24 11:15:00,46.14,46.16,46.1,46.11,206689.0,40.0084,40.0258,39.9738,39.9824,206689.0
2015-06-24 11:20:00,46.11,46.13,46.09,46.09,137798.0,39.9824,39.9998,39.9651,39.9651,137798.0
2015-06-24 11:25:00,46.09,46.11,46.07,46.08,159825.0,39.9651,39.9824,39.9477,39.9564,159825.0
2015-06-24 11:30:00,46.09,46.12,46.05,46.06,188024.0,39.9651,39.9911,39.9304,39.9391,188024.0
2015-06-24 11:35:00,46.05,46.06,45.94,45.94,295339.0,39.9304,39.9391,39.835,39.835,295339.0
2015-06-24 11:40:00,45.95,46.04,45.91,46.02,335362.0,39.8437,39.9217,39.809,39.9044,335362.0
2015-06-24 11:45:00,46.01,46.04,46.0,46.01,90917.0,39.8957,39.9217,39.887,39.8957,90917.0
2015-06-24 11:50:00,46.01,46.03,45.98,45.99,166545.0,39.8957,39.9131,39.8697,39.8784,166545.0
2015-06-24 11:55:00,45.99,46.03,45.98,46.01,124174.0,39.8784,39.9131,39.8697,39.8957,124174.0
2015-06-24 12:00:00,46.01,46.01,45.91,45.92,171117.0,39.8957,39.8957,39.809,39.8177,171117.0
2015-06-24 12:05:00,45.93,45.97,45.91,45.93,116125.0,39.8263,39.861,39.809,39.8263,116125.0
2015-06-24 12:10:00,45.93,45.97,45.85,45.94,235849.0,39.8263,39.861,39.757,39.835,235849.0
2015-06-24 12:15:00,45.95,46.0,45.93,46.0,106009.0,39.8437,39.887,39.8263,39.887,106009.0
2015-06-24 12:20:00,46.0,46.0,45.93,46.0,129250.0,39.887,39.887,39.8263,39.887,129250.0
2015-06-24 12:25:00,46.0,46.0,45.96,45.98,94312.0,39.887,39.887,39.8524,39.8697,94312.0
2015-06-24 12:30:00,45.97,46.0,45.92,45.98,97691.0,39.861,39.887,39.8177,39.8697,97691.0
2015-06-24 12:35:00,45.98,46.02,45.95,46.01,93906.0,39.8697,39.9044,39.8437,39.8957,93906.0
2015-06-24 12:40:00,46.0,46.01,45.94,45.95,85662.0,39.887,39.8957,39.835,39.8437,85662.0
2015-06-24 12:45:00,45.95,45.98,45.9,45.98,184202.0,39.8437,39.8697,39.8003,39.8697,184202.0
2015-06-24 12:50:00,45.98,45.99,45.92,45.97,221818.0,39.8697,39.8784,39.8177,39.861,221818.0
2015-06-24 12:55:00,45.97,46.03,45.96,46.02,153941.0,39.861,39.9131,39.8524,39.9044,153941.0
2015-06-24 13:00:00,46.02,46.07,46.01,46.07,210182.0,39.9044,39.9477,39.8957,39.9477,210182.0
2015-06-24 13:05:00,46.07,46.15,46.06,46.09,246398.0,39.9477,40.0171,39.9391,39.9651,246398.0
2015-06-24 13:10:00,46.09,46.1,46.07,46.08,107310.0,39.9651,39.9738,39.9477,39.9564,107310.0
2015-06-24 13:15:00,46.08,46.08,46.01,46.01,100390.0,39.9564,39.9564,39.8957,39.8957,100390.0
2015-06-24 13:20:00,46.01,46.05,45.94,45.95,238653.0,39.8957,39.9304,39.835,39.8437,238653.0
2015-06-24 13:25:00,45.94,45.96,45.9,45.94,146690.0,39.835,39.8524,39.8003,39.835,146690.0
2015-06-24 13:30:00,45.94,45.96,45.9,45.96,165913.0,39.835,39.8524,39.8003,39.8524,165913.0
2015-06-24 13:35:00,45.96,45.96,45.86,45.86,319519.0,39.8524,39.8524,39.7656,39.7656,319519.0
2015-06-24 13:40:00,45.87,45.89,45.8,45.88,248835.0,39.7743,39.7917,39.7136,39.783,248835.0
2015-06-24 13:45:00,45.89,45.93,45.85,45.9,117367.0,39.7917,39.8263,39.757,39.8003,117367.0
2015-06-24 13:50:00,45.9,45.92,45.87,45.88,118644.0,39.8003,39.8177,39.7743,39.783,118644.0
2015-06-24 13:55:00,45.88,45.92,45.87,45.9,105373.0,39.783,39.8177,39.7743,39.8003,105373.0
2015-06-24 14:00:00,45.91,45.92,45.86,45.91,150875.0,39.809,39.8177,39.7656,39.809,150875.0
2015-06-24 14:05:00,45.91,45.93,45.87,45.9,126199.0,39.809,39.8263,39.7743,39.8003,126199.0
2015-06-24 14:10:00,45.9,45.9,45.81,45.82,167205.0,39.8003,39.8003,39.7223,39.731,167205.0
2015-06-24 14:15:00,45.83,45.88,45.79,45.79,174542.0,39.7396,39.783,39.705,39.705,174542.0
2015-06-24 14:20:00,45.79,45.84,45.79,45.83,88966.0,39.705,39.7483,39.705,39.7396,88966.0
2015-06-24 14:25:00,45.84,45.85,45.82,45.83,141701.0,39.7483,39.757,39.731,39.7396,141701.0
2015-06-24 14:30:00,45.84,45.84,45.81,45.82,151174.0,39.7483,39.7483,39.7223,39.731,151174.0
2015-06-24 14:35:00,45.82,45.89,45.79,45.86,215411.0,39.731,39.7917,39.705,39.7656,215411.0
2015-06-24 14:40:00,45.87,45.9,45.85,45.87,141191.0,39.7743,39.8003,39.757,39.7743,141191.0
2015-06-24 14:45:00,45.87,45.9,45.85,45.87,118517.0,39.7743,39.8003,39.757,39.7743,118517.0
2015-06-24 14:50:00,45.87,45.95,45.86,45.91,189083.0,39.7743,39.8437,39.7656,39.809,189083.0
2015-06-24 14:55:00,45.91,45.94,45.88,45.88,168857.0,39.809,39.835,39.783,39.783,168857.0
2015-06-24 15:00:00,45.88,45.89,45.85,45.87,163298.0,39.783,39.7917,39.757,39.7743,163298.0
2015-06-24 15:05:00,45.87,45.87,45.81,45.82,186536.0,39.7743,39.7743,39.7223,39.731,186536.0
2015-06-24 15:10:00,45.82,45.84,45.8,45.84,154680.0,39.731,39.7483,39.7136,39.7483,154680.0
2015-06-24 15:15:00,45.83,45.85,45.81,45.81,166473.0,39.7396,39.757,39.7223,39.7223,166473.0
2015-06-24 15:20:00,45.81,45.87,45.8,45.86,216517.0,39.7223,39.7743,39.7136,39.7656,216517.0
2015-06-24 15:25:00,45.86,45.91,45.86,45.88,247201.0,39.7656,39.809,39.7656,39.783,247201.0
2015-06-24 15:30:00,45.89,45.9,45.86,45.88,191501.0,39.7917,39.8003,39.7656,39.783,191501.0
2015-06-24 15:35:00,45.88,45.89,45.8,45.81,325634.0,39.783,39.7917,39.7136,39.7223,325634.0
2015-06-24 15:40:00,45.81,45.82,45.79,45.82,211978.0,39.7223,39.731,39.705,39.731,211978.0
2015-06-24 15:45:00,45.82,45.82,45.76,45.77,334401.0,39.731,39.731,39.6789,39.6876,334401.0
2015-06-24 15:50:00,45.76,45.76,45.7,45.73,1066873.0,39.6789,39.6789,39.6269,39.6529,1066873.0
2015-06-24 15:55:00,45.72,45.74,45.63,45.63,1807306.0,39.6443,39.6616,39.5662,39.5662,1807306.0
2015-06-25 09:30:00,46.04,46.06,45.86,45.86,708218.0,39.9217,39.9391,39.7656,39.7656,708218.0
2015-06-25 09:35:00,45.87,45.88,45.69,45.83,603948.0,39.7743,39.783,39.6182,39.7396,603948.0
2015-06-25 09:40:00,45.83,45.85,45.72,45.82,399325.0,39.7396,39.757,39.6443,39.731,399325.0
2015-06-25 09:45:00,45.82,45.96,45.8,45.92,610907.0,39.731,39.8524,39.7136,39.8177,610907.0
2015-06-25 09:50:00,45.92,45.95,45.84,45.92,356049.0,39.8177,39.8437,39.7483,39.8177,356049.0
2015-06-25 09:55:00,45.92,45.98,45.91,45.97,198668.0,39.8177,39.8697,39.809,39.861,198668.0
2015-06-25 10:00:00,45.97,45.99,45.88,45.9,240988.0,39.861,39.8784,39.783,39.8003,240988.0
2015-06-25 10:05:00,45.9,45.94,45.87,45.91,275770.0,39.8003,39.835,39.7743,39.809,275770.0
2015-06-25 10:10:00,45.91,45.93,45.85,45.89,478361.0,39.809,39.8263,39.757,39.7917,478361.0
2015-06-25 10:15:00,45.89,45.91,45.84,45.88,264624.0,39.7917,39.809,39.7483,39.783,264624.0
2015-06-25 10:20:00,45.89,45.9,45.84,45.85,178347.0,39.7917,39.8003,39.7483,39.757,178347.0
2015-06-25 10:25:00,45.86,45.87,45.8,45.8,187666.0,39.7656,39.7743,39.7136,39.7136,187666.0
2015-06-25 10:30:00,45.8,45.83,45.77,45.79,125583.0,39.7136,39.7396,39.6876,39.705,125583.0
2015-06-25 10:35:00,45.78,45.79,45.7,45.74,212677.0,39.6963,39.705,39.6269,39.6616,212677.0
2015-06-25 10:40:00,45.74,45.78,45.7,45.7,288580.0,39.6616,39.6963,39.6269,39.6269,288580.0
2015-06-25 10:45:00,45.71,45.79,45.7,45.79,141040.0,39.6356,39.705,39.6269,39.705,141040.0
2015-06-25 10:50:00,45.79,45.8,45.78,45.8,140921.0,39.705,39.7136,39.6963,39.7136,140921.0
2015-06-25 10:55:00,45.79,45.91,45.79,45.91,265643.0,39.705,39.809,39.705,39.809,265643.0
2015-06-25 11:00:00,45.91,45.97,45.9,45.92,242183.0,39.809,39.861,39.8003,39.8177,242183.0
2015-06-25 11:05:00,45.92,45.93,45.9,45.91,123215.0,39.8177,39.8263,39.8003,39.809,123215.0
2015-06-25 11:10:00,45.91,45.95,45.89,45.9,204944.0,39.809,39.8437,39.7917,39.8003,204944.0
2015-06-25 11:15:00,45.9,45.92,45.84,45.89,172421.0,39.8003,39.8177,39.7483,39.7917,172421.0
2015-06-25 11:20:00,45.9,45.9,45.85,45.85,105067.0,39.8003,39.8003,39.757,39.757,105067.0
2015-06-25 11:25:00,45.86,45.87,45.82,45.83,109420.0,39.7656,39.7743,39.731,39.7396,109420.0
2015-06-25 11:30:00,45.84,45.87,45.8,45.81,183247.0,39.7483,39.7743,39.7136,39.7223,183247.0
2015-06-25 11:35:00,45.82,45.84,45.77,45.8,142108.0,39.731,39.7483,39.6876,39.7136,142108.0
2015-06-25 11:40:00,45.8,45.81,45.76,45.78,105158.0,39.7136,39.7223,39.6789,39.6963,105158.0
2015-06-25 11:45:00,45.78,45.78,45.74,45.74,91530.0,39.6963,39.6963,39.6616,39.6616,91530.0
2015-06-25 11:50:00,45.75,45.81,45.74,45.79,94295.0,39.6703,39.7223,39.6616,39.705,94295.0
2015-06-25 11:55:00,45.79,45.85,45.78,45.78,121555.0,39.705,39.757,39.6963,39.6963,121555.0
2015-06-25 12:00:00,45.78,45.84,45.73,45.75,154114.0,39.6963,39.7483,39.6529,39.6703,154114.0
2015-06-25 12:05:00,45.75,45.78,45.72,45.77,113222.0,39.6703,39.6963,39.6443,39.6876,113222.0
2015-06-25 12:10:00,45.77,45.78,45.72,45.74,93797.0,39.6876,39.6963,39.6443,39.6616,93797.0
2015-06-25 12:15:00,45.75,45.78,45.73,45.75,77713.0,39.6703,39.6963,39.6529,39.6703,77713.0
2015-06-25 12:20:00,45.74,45.76,45.71,45.71,133879.0,39.6616,39.6789,39.6356,39.6356,133879.0
2015-06-25 12:25:00,45.71,45.72,45.65,45.66,160800.0,39.6356,39.6443,39.5836,39.5922,160800.0
2015-06-25 12:30:00,45.66,45.72,45.63,45.72,174226.0,39.5922,39.6443,39.5662,39.6443,174226.0
2015-06-25 12:35:00,45.71,45.71,45.68,45.68,86679.0,39.6356,39.6356,39.6096,39.6096,86679.0
2015-06-25 12:40:00,45.68,45.71,45.64,45.66,146745.0,39.6096,39.6356,39.5749,39.5922,146745.0
2015-06-25 12:45:00,45.66,45.71,45.65,45.7,69250.0,39.5922,39.6356,39.5836,39.6269,69250.0
2015-06-25 12:50:00,45.7,45.72,45.69,45.7,105981.0,39.6269,39.6443,39.6182,39.6269,105981.0
2015-06-25 12:55:00,45.71,45.72,45.7,45.71,57694.0,39.6356,39.6443,39.6269,39.6356,57694.0
2015-06-25 13:00:00,45.71,45.71,45.65,45.68,101230.0,39.6356,39.6356,39.5836,39.6096,101230.0
2015-06-25 13:05:00,45.67,45.73,45.67,45.73,116381.0,39.6009,39.6529,39.6009,39.6529,116381.0
2015-06-25 13:10:00,45.72,45.75,45.71,45.71,99047.0,39.6443,39.6703,39.6356,39.6356,99047.0
2015-06-25 13:15:00,45.72,45.75,45.71,45.75,99205.0,39.6443,39.6703,39.6356,39.6703,99205.0
2015-06-25 13:20:00,45.75,45.75,45.72,45.72,53628.0,39.6703,39.6703,39.6443,39.6443,53628.0
2015-06-25 13:25:00,45.73,45.75,45.71,45.72,63103.0,39.6529,39.6703,39.6356,39.6443,63103.0
2015-06-25 13:30:00,45.72,45.72,45.66,45.66,123638.0,39.6443,39.6443,39.5922,39.5922,123638.0
2015-06-25 13:35:00,45.67,45.74,45.67,45.74,82773.0,39.6009,39.6616,39.6009,39.6616,82773.0
2015-06-25 13:40:00,45.74,45.74,45.7,45.73,150113.0,39.6616,39.6616,39.6269,39.6529,150113.0
2015-06-25 13:45:00,45.73,45.75,45.72,45.75,79987.0,39.6529,39.6703,39.6443,39.6703,79987.0
2015-06-25 13:50:00,45.75,45.76,45.73,45.75,98507.0,39.6703,39.6789,39.6529,39.6703,98507.0
2015-06-25 13:55:00,45.75,45.77,45.74,45.75,240895.0,39.6703,39.6876,39.6616,39.6703,240895.0
2015-06-25 14:00:00,45.75,45.76,45.68,45.72,248149.0,39.6703,39.6789,39.6096,39.6443,248149.0
2015-06-25 14:05:00,45.71,45.72,45.64,45.64,196921.0,39.6356,39.6443,39.5749,39.5749,196921.0
2015-06-25 14:10:00,45.65,45.65,45.57,45.61,249180.0,39.5836,39.5836,39.5142,39.5489,249180.0
2015-06-25 14:15:00,45.61,45.64,45.59,45.64,138610.0,39.5489,39.5749,39.5315,39.5749,138610.0
2015-06-25 14:20:00,45.65,45.65,45.56,45.58,131979.0,39.5836,39.5836,39.5055,39.5229,131979.0
2015-06-25 14:25:00,45.58,45.58,45.5,45.52,273075.0,39.5229,39.5229,39.4535,39.4708,273075.0
2015-06-25 14:30:00,45.53,45.61,45.51,45.6,236315.0,39.4795,39.5489,39.4622,39.5402,236315.0
2015-06-25 14:35:00,45.61,45.65,45.6,45.65,216653.0,39.5489,39.5836,39.5402,39.5836,216653.0
2015-06-25 14:40:00,45.65,45.67,45.62,45.65,163741.0,39.5836,39.6009,39.5575,39.5836,163741.0
2015-06-25 14:45:00,45.65,45.66,45.61,45.62,131160.0,39.5836,39.5922,39.5489,39.5575,131160.0
2015-06-25 14:50:00,45.63,45.64,45.56,45.62,305599.0,39.5662,39.5749,39.5055,39.5575,305599.0
2015-06-25 14:55:00,45.63,45.67,45.61,45.67,195238.0,39.5662,39.6009,39.5489,39.6009,195238.0
2015-06-25 15:00:00,45.67,45.73,45.64,45.72,160261.0,39.6009,39.6529,39.5749,39.6443,160261.0
2015-06-25 15:05:00,45.72,45.79,45.72,45.78,230098.0,39.6443,39.705,39.6443,39.6963,230098.0
2015-06-25 15:10:00,45.78,45.79,45.75,45.78,251175.0,39.6963,39.705,39.6703,39.6963,251175.0
2015-06-25 15:15:00,45.78,45.78,45.73,45.76,324602.0,39.6963,39.6963,39.6529,39.6789,324602.0
2015-06-25 15:20:00,45.75,45.78,45.75,45.76,190050.0,39.6703,39.6963,39.6703,39.6789,190050.0
2015-06-25 15:25:00,45.77,45.78,45.75,45.77,212441.0,39.6876,39.6963,39.6703,39.6876,212441.0
2015-06-25 15:30:00,45.77,45.77,45.66,45.68,355018.0,39.6876,39.6876,39.5922,39.6096,355018.0
2015-06-25 15:35:00,45.69,45.73,45.67,45.72,396255.0,39.6182,39.6529,39.6009,39.6443,396255.0
2015-06-25 15:40:00,45.72,45.72,45.68,45.7,314236.0,39.6443,39.6443,39.6096,39.6269,314236.0
2015-06-25 15:45:00,45.7,45.74,45.68,45.73,626717.0,39.6269,39.6616,39.6096,39.6529,626717.0
2015-06-25 15:50:00,45.73,45.74,45.67,45.72,833173.0,39.6529,39.6616,39.6009,39.6443,833173.0
2015-06-25 15:55:00,45.71,45.74,45.65,45.65,1345969.0,39.6356,39.6616,39.5836,39.5836,1345969.0
2015-06-26 09:30:00,45.7,45.89,45.63,45.89,1392386.0,39.6269,39.7917,39.5662,39.7917,1392386.0
2015-06-26 09:35:00,45.88,45.89,45.68,45.73,460057.0,39.783,39.7917,39.6096,39.6529,460057.0
2015-06-26 09:40:00,45.74,45.9,45.67,45.89,821294.0,39.6616,39.8003,39.6009,39.7917,821294.0
2015-06-26 09:45:00,45.9,45.94,45.85,45.91,339151.0,39.8003,39.835,39.757,39.809,339151.0
2015-06-26 09:50:00,45.92,46.1,45.9,46.08,564714.0,39.8177,39.9738,39.8003,39.9564,564714.0
2015-06-26 09:55:00,46.08,46.16,46.05,46.12,494389.0,39.9564,40.0258,39.9304,39.9911,494389.0
2015-06-26 10:00:00,46.13,46.28,46.11,46.14,661737.0,39.9998,40.1298,39.9824,40.0084,661737.0
2015-06-26 10:05:00,46.14,46.16,46.02,46.02,498972.0,40.0084,40.0258,39.9044,39.9044,498972.0
2015-06-26 10:10:00,46.03,46.04,45.92,45.97,478669.0,39.9131,39.9217,39.8177,39.861,478669.0
2015-06-26 10:15:00,45.96,45.99,45.89,45.91,342391.0,39.8524,39.8784,39.7917,39.809,342391.0
2015-06-26 10:20:00,45.91,45.94,45.8,45.86,349572.0,39.809,39.835,39.7136,39.7656,349572.0
2015-06-26 10:25:00,45.87,45.97,45.85,45.95,365048.0,39.7743,39.861,39.757,39.8437,365048.0
2015-06-26 10:30:00,45.95,45.96,45.9,45.91,262597.0,39.8437,39.8524,39.8003,39.809,262597.0
2015-06-26 10:35:00,45.91,45.96,45.88,45.89,199499.0,39.809,39.8524,39.783,39.7917,199499.0
2015-06-26 10:40:00,45.89,45.9,45.79,45.8,243479.0,39.7917,39.8003,39.705,39.7136,243479.0
2015-06-26 10:45:00,45.81,45.81,45.74,45.74,211385.0,39.7223,39.7223,39.6616,39.6616,211385.0
2015-06-26 10:50:00,45.74,45.83,45.67,45.67,561758.0,39.6616,39.7396,39.6009,39.6009,561758.0
2015-06-26 10:55:00,45.67,45.7,45.57,45.65,725709.0,39.6009,39.6269,39.5142,39.5836,725709.0
2015-06-26 11:00:00,45.66,45.71,45.61,45.61,418888.0,39.5922,39.6356,39.5489,39.5489,418888.0
2015-06-26 11:05:00,45.61,45.73,45.61,45.72,240648.0,39.5489,39.6529,39.5489,39.6443,240648.0
2015-06-26 11:10:00,45.72,45.74,45.66,45.7,151277.0,39.6443,39.6616,39.5922,39.6269,151277.0
2015-06-26 11:15:00,45.71,45.81,45.69,45.77,291568.0,39.6356,39.7223,39.6182,39.6876,291568.0
2015-06-26 11:20:00,45.76,45.76,45.67,45.67,114299.0,39.6789,39.6789,39.6009,39.6009,114299.0
2015-06-26 11:25:00,45.67,45.75,45.67,45.72,151361.0,39.6009,39.6703,39.6009,39.6443,151361.0
2015-06-26 11:30:00,45.72,45.76,45.62,45.67,196678.0,39.6443,39.6789,39.5575,39.6009,196678.0
2015-06-26 11:35:00,45.67,45.68,45.6,45.63,181767.0,39.6009,39.6096,39.5402,39.5662,181767.0
2015-06-26 11:40:00,45.62,45.67,45.59,45.64,210251.0,39.5575,39.6009,39.5315,39.5749,210251.0
2015-06-26 11:45:00,45.63,45.68,45.6,45.61,157365.0,39.5662,39.6096,39.5402,39.5489,157365.0
2015-06-26 11:50:00,45.61,45.62,45.55,45.61,280838.0,39.5489,39.5575,39.4968,39.5489,280838.0
2015-06-26 11:55:00,45.6,45.61,45.53,45.53,136580.0,39.5402,39.5489,39.4795,39.4795,136580.0
2015-06-26 12:00:00,45.53,45.6,45.5,45.57,151975.0,39.4795,39.5402,39.4535,39.5142,151975.0
2015-06-26 12:05:00,45.57,45.62,45.57,45.58,75520.0,39.5142,39.5575,39.5142,39.5229,75520.0
2015-06-26 12:10:00,45.59,45.59,45.52,45.54,127793.0,39.5315,39.5315,39.4708,39.4882,127793.0
2015-06-26 12:15:00,45.54,45.57,45.52,45.53,320487.0,39.4882,39.5142,39.4708,39.4795,320487.0
2015-06-26 12:20:00,45.53,45.54,45.47,45.48,370791.0,39.4795,39.4882,39.4275,39.4361,370791.0
2015-06-26 12:25:00,45.48,45.49,45.44,45.46,180280.0,39.4361,39.4448,39.4015,39.4188,180280.0
2015-06-26 12:30:00,45.46,45.46,45.32,45.36,522117.0,39.4188,39.4188,39.2974,39.3321,522117.0
2015-06-26 12:35:00,45.36,45.4,45.32,45.33,285648.0,39.3321,39.3668,39.2974,39.3061,285648.0
2015-06-26 12:40:00,45.33,45.36,45.3,45.33,285553.0,39.3061,39.3321,39.2801,39.3061,285553.0
2015-06-26 12:45:00,45.33,45.34,45.25,45.31,455153.0,39.3061,39.3148,39.2367,39.2887,455153.0
2015-06-26 12:50:00,45.3,45.31,45.12,45.14,497583.0,39.2801,39.2887,39.124,39.1413,497583.0
2015-06-26 12:55:00,45.14,45.19,45.09,45.12,432288.0,39.1413,39.1847,39.098,39.124,432288.0
2015-06-26 13:00:00,45.12,45.22,45.08,45.2,402251.0,39.124,39.2107,39.0893,39.1934,402251.0
2015-06-26 13:05:00,45.19,45.19,45.13,45.16,209833.0,39.1847,39.1847,39.1327,39.1587,209833.0
2015-06-26 13:10:00,45.15,45.16,45.07,45.09,365434.0,39.15,39.1587,39.0806,39.098,365434.0
2015-06-26 13:15:00,45.09,45.17,45.08,45.15,297645.0,39.098,39.1673,39.0893,39.15,297645.0
2015-06-26 13:20:00,45.14,45.15,45.05,45.11,337020.0,39.1413,39.15,39.0633,39.1153,337020.0
2015-06-26 13:25:00,45.12,45.19,45.1,45.19,185886.0,39.124,39.1847,39.1066,39.1847,185886.0
2015-06-26 13:30:00,45.19,45.19,45.12,45.17,157314.0,39.1847,39.1847,39.124,39.1673,157314.0
2015-06-26 13:35:00,45.17,45.18,45.1,45.14,212833.0,39.1673,39.176,39.1066,39.1413,212833.0
2015-06-26 13:40:00,45.14,45.26,45.13,45.24,275986.0,39.1413,39.2454,39.1327,39.228,275986.0
2015-06-26 13:45:00,45.24,45.26,45.18,45.24,182127.0,39.228,39.2454,39.176,39.228,182127.0
2015-06-26 13:50:00,45.25,45.26,45.18,45.2,181584.0,39.2367,39.2454,39.176,39.1934,181584.0
2015-06-26 13:55:00,45.2,45.24,45.15,45.16,156831.0,39.1934,39.228,39.15,39.1587,156831.0
2015-06-26 14:00:00,45.17,45.2,45.16,45.19,108089.0,39.1673,39.1934,39.1587,39.1847,108089.0
2015-06-26 14:05:00,45.2,45.2,45.14,45.16,199985.0,39.1934,39.1934,39.1413,39.1587,199985.0
2015-06-26 14:10:00,45.15,45.16,45.1,45.16,290989.0,39.15,39.1587,39.1066,39.1587,290989.0
2015-06-26 14:15:00,45.15,45.16,45.07,45.07,258588.0,39.15,39.1587,39.0806,39.0806,258588.0
2015-06-26 14:20:00,45.07,45.12,45.05,45.08,259047.0,39.0806,39.124,39.0633,39.0893,259047.0
2015-06-26 14:25:00,45.08,45.11,45.04,45.09,319924.0,39.0893,39.1153,39.0546,39.098,319924.0
2015-06-26 14:30:00,45.09,45.11,45.07,45.08,253080.0,39.098,39.1153,39.0806,39.0893,253080.0
2015-06-26 14:35:00,45.08,45.08,45.03,45.05,346512.0,39.0893,39.0893,39.0459,39.0633,346512.0
2015-06-26 14:40:00,45.04,45.1,45.03,45.05,224492.0,39.0546,39.1066,39.0459,39.0633,224492.0
2015-06-26 14:45:00,45.05,45.1,45.03,45.09,296465.0,39.0633,39.1066,39.0459,39.098,296465.0
2015-06-26 14:50:00,45.09,45.15,45.08,45.15,256163.0,39.098,39.15,39.0893,39.15,256163.0
2015-06-26 14:55:00,45.15,45.19,45.11,45.13,249997.0,39.15,39.1847,39.1153,39.1327,249997.0
2015-06-26 15:00:00,45.13,45.29,45.12,45.29,333887.0,39.1327,39.2714,39.124,39.2714,333887.0
2015-06-26 15:05:00,45.3,45.34,45.27,45.3,319561.0,39.2801,39.3148,39.2541,39.2801,319561.0
2015-06-26 15:10:00,45.31,45.36,45.24,45.25,489451.0,39.2887,39.3321,39.228,39.2367,489451.0
2015-06-26 15:15:00,45.26,45.32,45.24,45.3,212314.0,39.2454,39.2974,39.228,39.2801,212314.0
2015-06-26 15:20:00,45.3,45.33,45.23,45.28,301676.0,39.2801,39.3061,39.2194,39.2627,301676.0
2015-06-26 15:25:00,45.28,45.34,45.27,45.33,193034.0,39.2627,39.3148,39.2541,39.3061,193034.0
2015-06-26 15:30:00,45.32,45.4,45.32,45.39,311500.0,39.2974,39.3668,39.2974,39.3581,311500.0
2015-06-26 15:35:00,45.39,45.39,45.28,45.29,244751.0,39.3581,39.3581,39.2627,39.2714,244751.0
2015-06-26 15:40:00,45.29,45.29,45.24,45.28,268896.0,39.2714,39.2714,39.228,39.2627,268896.0
2015-06-26 15:45:00,45.28,45.33,45.27,45.32,325347.0,39.2627,39.3061,39.2541,39.2974,325347.0
2015-06-26 15:50:00,45.32,45.32,45.18,45.28,1375582.0,39.2974,39.2974,39.176,39.2627,1375582.0
2015-06-26 15:55:00,45.28,45.34,45.24,45.27,1970833.0,39.2627,39.3148,39.228,39.2541,1970833.0
2015-06-29 09:30:00,45.04,45.05,44.82,45.02,1602326.0,39.0546,39.0633,38.8639,39.0373,1602326.0
2015-06-29 09:35:00,45.03,45.09,44.98,45.05,678800.0,39.0459,39.098,39.0026,39.0633,678800.0
2015-06-29 09:40:00,45.06,45.18,45.03,45.09,657817.0,39.072,39.176,39.0459,39.098,657817.0
2015-06-29 09:45:00,45.08,45.2,45.05,45.19,457031.0,39.0893,39.1934,39.0633,39.1847,457031.0
2015-06-29 09:50:00,45.19,45.23,45.1,45.1,359012.0,39.1847,39.2194,39.1066,39.1066,359012.0
2015-06-29 09:55:00,45.1,45.1,44.91,44.98,506164.0,39.1066,39.1066,38.9419,39.0026,506164.0
2015-06-29 10:00:00,44.98,45.09,44.97,45.09,339151.0,39.0026,39.098,38.9939,39.098,339151.0
2015-06-29 10:05:00,45.08,45.15,45.02,45.09,459432.0,39.0893,39.15,39.0373,39.098,459432.0
2015-06-29 10:10:00,45.09,45.09,44.96,44.99,333242.0,39.098,39.098,38.9853,39.0113,333242.0
2015-06-29 10:15:00,44.98,45.1,44.95,44.99,273981.0,39.0026,39.1066,38.9766,39.0113,273981.0
2015-06-29 10:20:00,44.98,45.04,44.93,45.02,481731.0,39.0026,39.0546,38.9592,39.0373,481731.0
2015-06-29 10:25:00,45.02,45.03,44.93,44.94,558961.0,39.0373,39.0459,38.9592,38.9679,558961.0
2015-06-29 10:30:00,44.94,44.99,44.9,44.98,381048.0,38.9679,39.0113,38.9332,39.0026,381048.0
2015-06-29 10:35:00,44.98,45.04,44.95,44.98,281388.0,39.0026,39.0546,38.9766,39.0026,281388.0
2015-06-29 10:40:00,44.98,45.03,44.93,44.97,210724.0,39.0026,39.0459,38.9592,38.9939,210724.0
2015-06-29 10:45:00,44.96,45.06,44.94,45.01,226270.0,38.9853,39.072,38.9679,39.0286,226270.0
2015-06-29 10:50:00,45.0,45.07,44.99,45.03,288602.0,39.0199,39.0806,39.0113,39.0459,288602.0
2015-06-29 10:55:00,45.03,45.06,44.95,44.97,491632.0,39.0459,39.072,38.9766,38.9939,491632.0
2015-06-29 11:00:00,44.98,44.99,44.92,44.93,400398.0,39.0026,39.0113,38.9506,38.9592,400398.0
2015-06-29 11:05:00,44.94,44.95,44.9,44.91,223329.0,38.9679,38.9766,38.9332,38.9419,223329.0
2015-06-29 11:10:00,44.91,44.95,44.86,44.87,446789.0,38.9419,38.9766,38.8985,38.9072,446789.0
2015-06-29 11:15:00,44.87,44.92,44.84,44.85,363261.0,38.9072,38.9506,38.8812,38.8899,363261.0
2015-06-29 11:20:00,44.86,44.94,44.84,44.91,371475.0,38.8985,38.9679,38.8812,38.9419,371475.0
2015-06-29 11:25:00,44.92,44.93,44.86,44.91,453011.0,38.9506,38.9592,38.8985,38.9419,453011.0
2015-06-29 11:30:00,44.91,44.92,44.8,44.81,229180.0,38.9419,38.9506,38.8465,38.8552,229180.0
2015-06-29 11:35:00,44.82,44.84,44.78,44.79,343658.0,38.8639,38.8812,38.8292,38.8378,343658.0
2015-06-29 11:40:00,44.8,44.88,44.79,44.86,231641.0,38.8465,38.9159,38.8378,38.8985,231641.0
2015-06-29 11:45:00,44.86,44.87,44.8,44.84,187291.0,38.8985,38.9072,38.8465,38.8812,187291.0
2015-06-29 11:50:00,44.84,44.85,44.78,44.81,175337.0,38.8812,38.8899,38.8292,38.8552,175337.0
2015-06-29 11:55:00,44.8,44.83,44.79,44.82,222571.0,38.8465,38.8725,38.8378,38.8639,222571.0
2015-06-29 12:00:00,44.82,44.82,44.77,44.82,317895.0,38.8639,38.8639,38.8205,38.8639,317895.0
2015-06-29 12:05:00,44.82,44.88,44.81,44.88,178296.0,38.8639,38.9159,38.8552,38.9159,178296.0
2015-06-29 12:10:00,44.87,44.88,44.81,44.83,105125.0,38.9072,38.9159,38.8552,38.8725,105125.0
2015-06-29 12:15:00,44.82,44.85,44.79,44.8,198816.0,38.8639,38.8899,38.8378,38.8465,198816.0
2015-06-29 12:20:00,44.8,44.85,44.79,44.82,205159.0,38.8465,38.8899,38.8378,38.8639,205159.0
2015-06-29 12:25:00,44.82,44.86,44.8,44.82,153316.0,38.8639,38.8985,38.8465,38.8639,153316.0
2015-06-29 12:30:00,44.82,44.83,44.78,44.79,185379.0,38.8639,38.8725,38.8292,38.8378,185379.0
2015-06-29 12:35:00,44.79,44.81,44.75,44.77,139177.0,38.8378,38.8552,38.8032,38.8205,139177.0
2015-06-29 12:40:00,44.76,44.82,44.76,44.8,133321.0,38.8118,38.8639,38.8118,38.8465,133321.0
2015-06-29 12:45:00,44.8,44.82,44.78,44.8,113569.0,38.8465,38.8639,38.8292,38.8465,113569.0
2015-06-29 12:50:00,44.8,44.83,44.78,44.82,131226.0,38.8465,38.8725,38.8292,38.8639,131226.0
2015-06-29 12:55:00,44.82,44.87,44.79,44.86,411803.0,38.8639,38.9072,38.8378,38.8985,411803.0
2015-06-29 13:00:00,44.85,44.86,44.77,44.79,222923.0,38.8899,38.8985,38.8205,38.8378,222923.0
2015-06-29 13:05:00,44.78,44.8,44.75,44.76,178708.0,38.8292,38.8465,38.8032,38.8118,178708.0
2015-06-29 13:10:00,44.76,44.76,44.66,44.71,392110.0,38.8118,38.8118,38.7251,38.7685,392110.0
2015-06-29 13:15:00,44.71,44.78,44.71,44.74,187344.0,38.7685,38.8292,38.7685,38.7945,187344.0
2015-06-29 13:20:00,44.74,44.8,44.73,44.79,175701.0,38.7945,38.8465,38.7858,38.8378,175701.0
2015-06-29 13:25:00,44.79,44.8,44.74,44.75,467672.0,38.8378,38.8465,38.7945,38.8032,467672.0
2015-06-29 13:30:00,44.76,44.82,44.75,44.82,240492.0,38.8118,38.8639,38.8032,38.8639,240492.0
2015-06-29 13:35:00,44.82,44.84,44.74,44.76,247374.0,38.8639,38.8812,38.7945,38.8118,247374.0
2015-06-29 13:40:00,44.77,44.77,44.67,44.73,362101.0,38.8205,38.8205,38.7338,38.7858,362101.0
2015-06-29 13:45:00,44.74,44.81,44.73,44.81,230523.0,38.7945,38.8552,38.7858,38.8552,230523.0
2015-06-29 13:50:00,44.81,44.81,44.73,44.73,249200.0,38.8552,38.8552,38.7858,38.7858,249200.0
2015-06-29 13:55:00,44.73,44.74,44.68,44.72,273470.0,38.7858,38.7945,38.7425,38.7771,273470.0
2015-06-29 14:00:00,44.72,44.74,44.7,44.71,190184.0,38.7771,38.7945,38.7598,38.7685,190184.0
2015-06-29 14:05:00,44.72,44.72,44.65,44.69,205147.0,38.7771,38.7771,38.7164,38.7511,205147.0
2015-06-29 14:10:00,44.68,44.7,44.54,44.57,420557.0,38.7425,38.7598,38.6211,38.6471,420557.0
2015-06-29 14:15:00,44.56,44.62,44.55,44.6,355363.0,38.6384,38.6904,38.6297,38.6731,355363.0
2015-06-29 14:20:00,44.61,44.63,44.52,44.55,431245.0,38.6818,38.6991,38.6037,38.6297,431245.0
2015-06-29 14:25:00,44.55,44.56,44.51,44.55,339757.0,38.6297,38.6384,38.5951,38.6297,339757.0
2015-06-29 14:30:00,44.55,44.56,44.52,44.52,240984.0,38.6297,38.6384,38.6037,38.6037,240984.0
2015-06-29 14:35:00,44.53,44.61,44.48,44.61,503452.0,38.6124,38.6818,38.569,38.6818,503452.0
2015-06-29 14:40:00,44.6,44.65,44.55,44.64,408114.0,38.6731,38.7164,38.6297,38.7078,408114.0
2015-06-29 14:45:00,44.64,44.68,44.58,44.64,414254.0,38.7078,38.7425,38.6557,38.7078,414254.0
2015-06-29 14:50:00,44.63,44.64,44.56,44.58,314598.0,38.6991,38.7078,38.6384,38.6557,314598.0
2015-06-29 14:55:00,44.57,44.58,44.51,44.52,457361.0,38.6471,38.6557,38.5951,38.6037,457361.0
2015-06-29 15:00:00,44.52,44.58,44.48,44.49,291386.0,38.6037,38.6557,38.569,38.5777,291386.0
2015-06-29 15:05:00,44.49,44.55,44.46,44.47,404580.0,38.5777,38.6297,38.5517,38.5604,404580.0
2015-06-29 15:10:00,44.47,44.54,44.44,44.46,419644.0,38.5604,38.6211,38.5344,38.5517,419644.0
2015-06-29 15:15:00,44.46,44.54,44.44,44.51,459382.0,38.5517,38.6211,38.5344,38.5951,459382.0
2015-06-29 15:20:00,44.52,44.6,44.48,44.57,402240.0,38.6037,38.6731,38.569,38.6471,402240.0
2015-06-29 15:25:00,44.57,44.58,44.45,44.47,395088.0,38.6471,38.6557,38.543,38.5604,395088.0
2015-06-29 15:30:00,44.47,44.51,44.4,44.48,1238899.0,38.5604,38.5951,38.4997,38.569,1238899.0
2015-06-29 15:35:00,44.47,44.49,44.39,44.4,528918.0,38.5604,38.5777,38.491,38.4997,528918.0
2015-06-29 15:40:00,44.41,44.43,44.39,44.4,467904.0,38.5083,38.5257,38.491,38.4997,467904.0
2015-06-29 15:45:00,44.4,44.47,44.37,44.46,807260.0,38.4997,38.5604,38.4737,38.5517,807260.0
2015-06-29 15:50:00,44.45,44.5,44.4,44.42,761796.0,38.543,38.5864,38.4997,38.517,761796.0
2015-06-29 15:55:00,44.42,44.44,44.36,44.39,1977299.0,38.517,38.5344,38.465,38.491,1977299.0
2015-06-30 09:30:00,44.69,44.72,44.35,44.52,1363891.0,38.7511,38.7771,38.4563,38.6037,1363891.0
2015-06-30 09:35:00,44.52,44.52,44.32,44.45,607558.0,38.6037,38.6037,38.4303,38.543,607558.0
2015-06-30 09:40:00,44.45,44.46,44.29,44.31,556364.0,38.543,38.5517,38.4043,38.4216,556364.0
2015-06-30 09:45:00,44.32,44.39,44.18,44.21,677230.0,38.4303,38.491,38.3089,38.3349,677230.0
2015-06-30 09:50:00,44.22,44.3,44.13,44.15,552990.0,38.3436,38.413,38.2656,38.2829,552990.0
2015-06-30 09:55:00,44.14,44.23,44.12,44.15,394336.0,38.2742,38.3523,38.2569,38.2829,394336.0
2015-06-30 10:00:00,44.15,44.21,44.1,44.16,400479.0,38.2829,38.3349,38.2395,38.2916,400479.0
2015-06-30 10:05:00,44.16,44.2,44.11,44.15,357938.0,38.2916,38.3262,38.2482,38.2829,357938.0
2015-06-30 10:10:00,44.14,44.2,44.02,44.04,477889.0,38.2742,38.3262,38.1702,38.1875,477889.0
2015-06-30 10:15:00,44.04,44.11,43.96,44.04,695004.0,38.1875,38.2482,38.1181,38.1875,695004.0
2015-06-30 10:20:00,44.05,44.17,44.04,44.16,593128.0,38.1962,38.3002,38.1875,38.2916,593128.0
2015-06-30 10:25:00,44.16,44.22,44.1,44.18,469029.0,38.2916,38.3436,38.2395,38.3089,469029.0
2015-06-30 10:30:00,44.17,44.19,44.1,44.11,362098.0,38.3002,38.3176,38.2395,38.2482,362098.0
2015-06-30 10:35:00,44.11,44.16,44.09,44.11,496614.0,38.2482,38.2916,38.2309,38.2482,496614.0
2015-06-30 10:40:00,44.11,44.16,44.08,44.11,453875.0,38.2482,38.2916,38.2222,38.2482,453875.0
2015-06-30 10:45:00,44.12,44.22,44.1,44.14,412563.0,38.2569,38.3436,38.2395,38.2742,412563.0
2015-06-30 10:50:00,44.13,44.15,44.09,44.11,409662.0,38.2656,38.2829,38.2309,38.2482,409662.0
2015-06-30 10:55:00,44.12,44.18,44.08,44.15,368211.0,38.2569,38.3089,38.2222,38.2829,368211.0
2015-06-30 11:00:00,44.15,44.19,44.12,44.17,276519.0,38.2829,38.3176,38.2569,38.3002,276519.0
2015-06-30 11:05:00,44.17,44.29,44.17,44.29,456829.0,38.3002,38.4043,38.3002,38.4043,456829.0
2015-06-30 11:10:00,44.29,44.32,44.17,44.25,296621.0,38.4043,38.4303,38.3002,38.3696,296621.0
2015-06-30 11:15:00,44.25,44.33,44.24,44.33,289128.0,38.3696,38.439,38.3609,38.439,289128.0
2015-06-30 11:20:00,44.32,44.33,44.27,44.3,220647.0,38.4303,38.439,38.3869,38.413,220647.0
2015-06-30 11:25:00,44.29,44.34,44.2,44.2,322203.0,38.4043,38.4476,38.3262,38.3262,322203.0
2015-06-30 11:30:00,44.2,44.26,44.1,44.12,363611.0,38.3262,38.3783,38.2395,38.2569,363611.0
2015-06-30 11:35:00,44.13,44.17,44.11,44.14,206511.0,38.2656,38.3002,38.2482,38.2742,206511.0
2015-06-30 11:40:00,44.15,44.19,44.12,44.14,232911.0,38.2829,38.3176,38.2569,38.2742,232911.0
2015-06-30 11:45:00,44.13,44.14,44.09,44.13,282827.0,38.2656,38.2742,38.2309,38.2656,282827.0
2015-06-30 11:50:00,44.13,44.14,44.03,44.04,363360.0,38.2656,38.2742,38.1788,38.1875,363360.0
2015-06-30 11:55:00,44.05,44.08,44.0,44.01,388477.0,38.1962,38.2222,38.1528,38.1615,388477.0
2015-06-30 12:00:00,44.02,44.09,44.01,44.08,211336.0,38.1702,38.2309,38.1615,38.2222,211336.0
2015-06-30 12:05:00,44.06,44.12,44.01,44.12,241454.0,38.2049,38.2569,38.1615,38.2569,241454.0
2015-06-30 12:10:00,44.12,44.14,44.08,44.1,168769.0,38.2569,38.2742,38.2222,38.2395,168769.0
2015-06-30 12:15:00,44.1,44.12,44.06,44.08,135963.0,38.2395,38.2569,38.2049,38.2222,135963.0
2015-06-30 12:20:00,44.09,44.12,44.0,44.04,207711.0,38.2309,38.2569,38.1528,38.1875,207711.0
2015-06-30 12:25:00,44.03,44.07,43.96,44.01,264911.0,38.1788,38.2135,38.1181,38.1615,264911.0
2015-06-30 12:30:00,44.01,44.04,43.94,44.02,196465.0,38.1615,38.1875,38.1008,38.1702,196465.0
2015-06-30 12:35:00,44.01,44.06,43.99,44.05,230351.0,38.1615,38.2049,38.1442,38.1962,230351.0
2015-06-30 12:40:00,44.05,44.09,44.03,44.05,246483.0,38.1962,38.2309,38.1788,38.1962,246483.0
2015-06-30 12:45:00,44.05,44.08,43.99,44.02,359424.0,38.1962,38.2222,38.1442,38.1702,359424.0
2015-06-30 12:50:00,44.02,44.08,44.01,44.06,180526.0,38.1702,38.2222,38.1615,38.2049,180526.0
2015-06-30 12:55:00,44.06,44.1,44.03,44.09,160202.0,38.2049,38.2395,38.1788,38.2309,160202.0
2015-06-30 13:00:00,44.1,44.14,44.05,44.12,149864.0,38.2395,38.2742,38.1962,38.2569,149864.0
2015-06-30 13:05:00,44.11,44.15,44.06,44.14,176766.0,38.2482,38.2829,38.2049,38.2742,176766.0
2015-06-30 13:10:00,44.14,44.15,44.07,44.07,89019.0,38.2742,38.2829,38.2135,38.2135,89019.0
2015-06-30 13:15:00,44.08,44.11,44.02,44.06,234954.0,38.2222,38.2482,38.1702,38.2049,234954.0
2015-06-30 13:20:00,44.05,44.06,44.01,44.02,100576.0,38.1962,38.2049,38.1615,38.1702,100576.0
2015-06-30 13:25:00,44.02,44.15,44.02,44.15,266916.0,38.1702,38.2829,38.1702,38.2829,266916.0
2015-06-30 13:30:00,44.15,44.22,44.1,44.21,276283.0,38.2829,38.3436,38.2395,38.3349,276283.0
2015-06-30 13:35:00,44.21,44.27,44.18,44.24,157182.0,38.3349,38.3869,38.3089,38.3609,157182.0
2015-06-30 13:40:00,44.24,44.25,44.18,44.18,211493.0,38.3609,38.3696,38.3089,38.3089,211493.0
2015-06-30 13:45:00,44.19,44.21,44.17,44.21,194573.0,38.3176,38.3349,38.3002,38.3349,194573.0
2015-06-30 13:50:00,44.21,44.27,44.2,44.25,196158.0,38.3349,38.3869,38.3262,38.3696,196158.0
2015-06-30 13:55:00,44.25,44.25,44.18,44.2,201417.0,38.3696,38.3696,38.3089,38.3262,201417.0
2015-06-30 14:00:00,44.2,44.22,44.17,44.2,161141.0,38.3262,38.3436,38.3002,38.3262,161141.0
2015-06-30 14:05:00,44.2,44.37,44.18,44.33,305462.0,38.3262,38.4737,38.3089,38.439,305462.0
2015-06-30 14:10:00,44.33,44.39,44.31,44.37,279102.0,38.439,38.491,38.4216,38.4737,279102.0
2015-06-30 14:15:00,44.37,44.4,44.3,44.32,214584.0,38.4737,38.4997,38.413,38.4303,214584.0
2015-06-30 14:20:00,44.33,44.33,44.25,44.25,181446.0,38.439,38.439,38.3696,38.3696,181446.0
2015-06-30 14:25:00,44.26,44.28,44.19,44.23,211847.0,38.3783,38.3956,38.3176,38.3523,211847.0
2015-06-30 14:30:00,44.23,44.25,44.19,44.22,131251.0,38.3523,38.3696,38.3176,38.3436,131251.0
2015-06-30 14:35:00,44.23,44.31,44.23,44.27,150714.0,38.3523,38.4216,38.3523,38.3869,150714.0
2015-06-30 14:40:00,44.26,44.26,44.17,44.2,217201.0,38.3783,38.3783,38.3002,38.3262,217201.0
2015-06-30 14:45:00,44.21,44.22,44.13,44.21,325707.0,38.3349,38.3436,38.2656,38.3349,325707.0
2015-06-30 14:50:00,44.21,44.21,44.16,44.18,233239.0,38.3349,38.3349,38.2916,38.3089,233239.0
2015-06-30 14:55:00,44.18,44.22,44.17,44.18,229937.0,38.3089,38.3436,38.3002,38.3089,229937.0
2015-06-30 15:00:00,44.18,44.27,44.17,44.23,554278.0,38.3089,38.3869,38.3002,38.3523,554278.0
2015-06-30 15:05:00,44.23,44.26,44.2,44.23,357444.0,38.3523,38.3783,38.3262,38.3523,357444.0
2015-06-30 15:10:00,44.22,44.26,44.22,44.23,383824.0,38.3436,38.3783,38.3436,38.3523,383824.0
2015-06-30 15:15:00,44.23,44.26,44.17,44.18,445294.0,38.3523,38.3783,38.3002,38.3089,445294.0
2015-06-30 15:20:00,44.19,44.24,44.14,44.15,370223.0,38.3176,38.3609,38.2742,38.2829,370223.0
2015-06-30 15:25:00,44.14,44.18,44.11,44.15,240808.0,38.2742,38.3089,38.2482,38.2829,240808.0
2015-06-30 15:30:00,44.14,44.25,44.13,44.23,533802.0,38.2742,38.3696,38.2656,38.3523,533802.0
2015-06-30 15:35:00,44.24,44.27,44.21,44.22,320149.0,38.3609,38.3869,38.3349,38.3436,320149.0
2015-06-30 15:40:00,44.22,44.23,44.16,44.23,475097.0,38.3436,38.3523,38.2916,38.3523,475097.0
2015-06-30 15:45:00,44.22,44.32,44.21,44.31,540375.0,38.3436,38.4303,38.3349,38.4216,540375.0
2015-06-30 15:50:00,44.31,44.34,44.27,44.31,1061554.0,38.4216,38.4476,38.3869,38.4216,1061554.0
2015-06-30 15:55:00,44.31,44.32,44.15,44.15,2171788.0,38.4216,38.4303,38.2829,38.2829,2171788.0
2015-07-01 09:30:00,44.46,44.73,44.38,44.71,1727011.0,38.5517,38.7858,38.4823,38.7685,1727011.0
2015-07-01 09:35:00,44.71,44.86,44.71,44.79,640697.0,38.7685,38.8985,38.7685,38.8378,640697.0
2015-07-01 09:40:00,44.79,44.98,44.74,44.98,854457.0,38.8378,39.0026,38.7945,39.0026,854457.0
2015-07-01 09:45:00,44.97,45.02,44.88,44.98,786732.0,38.9939,39.0373,38.9159,39.0026,786732.0
2015-07-01 09:50:00,44.99,45.17,44.97,45.17,669183.0,39.0113,39.1673,38.9939,39.1673,669183.0
2015-07-01 09:55:00,45.17,45.23,45.05,45.08,528848.0,39.1673,39.2194,39.0633,39.0893,528848.0
2015-07-01 10:00:00,45.07,45.12,45.01,45.03,363520.0,39.0806,39.124,39.0286,39.0459,363520.0
2015-07-01 10:05:00,45.03,45.04,44.95,45.03,373675.0,39.0459,39.0546,38.9766,39.0459,373675.0
2015-07-01 10:10:00,45.03,45.04,44.88,44.89,551425.0,39.0459,39.0546,38.9159,38.9246,551425.0
2015-07-01 10:15:00,44.89,44.99,44.89,44.93,506862.0,38.9246,39.0113,38.9246,38.9592,506862.0
2015-07-01 10:20:00,44.93,44.95,44.87,44.89,330108.0,38.9592,38.9766,38.9072,38.9246,330108.0
2015-07-01 10:25:00,44.89,44.92,44.87,44.9,399866.0,38.9246,38.9506,38.9072,38.9332,399866.0
2015-07-01 10:30:00,44.9,44.92,44.56,44.58,1160062.0,38.9332,38.9506,38.6384,38.6557,1160062.0
2015-07-01 10:35:00,44.58,44.76,44.58,44.73,693869.0,38.6557,38.8118,38.6557,38.7858,693869.0
2015-07-01 10:40:00,44.73,44.77,44.65,44.7,255373.0,38.7858,38.8205,38.7164,38.7598,255373.0
2015-07-01 10:45:00,44.7,44.7,44.54,44.56,465462.0,38.7598,38.7598,38.6211,38.6384,465462.0
2015-07-01 10:50:00,44.57,44.64,44.48,44.59,435040.0,38.6471,38.7078,38.569,38.6644,435040.0
2015-07-01 10:55:00,44.6,44.71,44.59,44.66,358995.0,38.6731,38.7685,38.6644,38.7251,358995.0
2015-07-01 11:00:00,44.66,44.68,44.57,44.65,299779.0,38.7251,38.7425,38.6471,38.7164,299779.0
2015-07-01 11:05:00,44.65,44.65,44.57,44.59,273723.0,38.7164,38.7164,38.6471,38.6644,273723.0
2015-07-01 11:10:00,44.6,44.66,44.59,44.63,215680.0,38.6731,38.7251,38.6644,38.6991,215680.0
2015-07-01 11:15:00,44.63,44.7,44.63,44.68,274150.0,38.6991,38.7598,38.6991,38.7425,274150.0
2015-07-01 11:20:00,44.68,44.69,44.66,44.67,239852.0,38.7425,38.7511,38.7251,38.7338,239852.0
2015-07-01 11:25:00,44.67,44.68,44.59,44.62,235194.0,38.7338,38.7425,38.6644,38.6904,235194.0
2015-07-01 11:30:00,44.61,44.64,44.57,44.62,158373.0,38.6818,38.7078,38.6471,38.6904,158373.0
2015-07-01 11:35:00,44.63,44.64,44.55,44.55,250662.0,38.6991,38.7078,38.6297,38.6297,250662.0
2015-07-01 11:40:00,44.54,44.56,44.49,44.49,133277.0,38.6211,38.6384,38.5777,38.5777,133277.0
2015-07-01 11:45:00,44.49,44.6,44.48,44.59,168863.0,38.5777,38.6731,38.569,38.6644,168863.0
2015-07-01 11:50:00,44.6,44.61,44.55,44.58,178567.0,38.6731,38.6818,38.6297,38.6557,178567.0
2015-07-01 11:55:00,44.59,44.64,44.56,44.6,290333.0,38.6644,38.7078,38.6384,38.6731,290333.0
2015-07-01 12:00:00,44.6,44.63,44.56,44.58,172719.0,38.6731,38.6991,38.6384,38.6557,172719.0
2015-07-01 12:05:00,44.57,44.63,44.53,44.54,180426.0,38.6471,38.6991,38.6124,38.6211,180426.0
2015-07-01 12:10:00,44.55,44.6,44.54,44.59,134216.0,38.6297,38.6731,38.6211,38.6644,134216.0
2015-07-01 12:15:00,44.59,44.62,44.54,44.55,127373.0,38.6644,38.6904,38.6211,38.6297,127373.0
2015-07-01 12:20:00,44.55,44.56,44.45,44.48,344978.0,38.6297,38.6384,38.543,38.569,344978.0
2015-07-01 12:25:00,44.47,44.48,44.43,44.44,274750.0,38.5604,38.569,38.5257,38.5344,274750.0
2015-07-01 12:30:00,44.44,44.5,44.43,44.48,136099.0,38.5344,38.5864,38.5257,38.569,136099.0
2015-07-01 12:35:00,44.47,44.51,44.43,44.46,117022.0,38.5604,38.5951,38.5257,38.5517,117022.0
2015-07-01 12:40:00,44.45,44.47,44.34,44.37,199031.0,38.543,38.5604,38.4476,38.4737,199031.0
2015-07-01 12:45:00,44.36,44.41,44.34,44.34,238389.0,38.465,38.5083,38.4476,38.4476,238389.0
2015-07-01 12:50:00,44.34,44.36,44.31,44.32,318924.0,38.4476,38.465,38.4216,38.4303,318924.0
2015-07-01 12:55:00,44.32,44.32,44.22,44.26,435142.0,38.4303,38.4303,38.3436,38.3783,435142.0
2015-07-01 13:00:00,44.25,44.3,44.21,44.29,282652.0,38.3696,38.413,38.3349,38.4043,282652.0
2015-07-01 13:05:00,44.28,44.31,44.22,44.22,227188.0,38.3956,38.4216,38.3436,38.3436,227188.0
2015-07-01 13:10:00,44.22,44.25,44.21,44.24,262012.0,38.3436,38.3696,38.3349,38.3609,262012.0
2015-07-01 13:15:00,44.25,44.3,44.23,44.29,150938.0,38.3696,38.413,38.3523,38.4043,150938.0
2015-07-01 13:20:00,44.29,44.36,44.29,44.33,157893.0,38.4043,38.465,38.4043,38.439,157893.0
2015-07-01 13:25:00,44.33,44.33,44.29,44.3,127560.0,38.439,38.439,38.4043,38.413,127560.0
2015-07-01 13:30:00,44.3,44.35,44.28,44.33,213445.0,38.413,38.4563,38.3956,38.439,213445.0
2015-07-01 13:35:00,44.33,44.33,44.26,44.26,138605.0,38.439,38.439,38.3783,38.3783,138605.0
2015-07-01 13:40:00,44.26,44.28,44.22,44.27,188601.0,38.3783,38.3956,38.3436,38.3869,188601.0
2015-07-01 13:45:00,44.28,44.3,44.24,44.3,173031.0,38.3956,38.413,38.3609,38.413,173031.0
2015-07-01 13:50:00,44.3,44.32,44.26,44.29,128478.0,38.413,38.4303,38.3783,38.4043,128478.0
2015-07-01 13:55:00,44.29,44.29,44.2,44.22,253681.0,38.4043,38.4043,38.3262,38.3436,253681.0
2015-07-01 14:00:00,44.22,44.24,44.1,44.17,408927.0,38.3436,38.3609,38.2395,38.3002,408927.0
2015-07-01 14:05:00,44.17,44.22,44.16,44.21,266305.0,38.3002,38.3436,38.2916,38.3349,266305.0
2015-07-01 14:10:00,44.21,44.27,44.2,44.26,139178.0,38.3349,38.3869,38.3262,38.3783,139178.0
2015-07-01 14:15:00,44.26,44.28,44.23,44.27,152665.0,38.3783,38.3956,38.3523,38.3869,152665.0
2015-07-01 14:20:00,44.27,44.3,44.22,44.22,169571.0,38.3869,38.413,38.3436,38.3436,169571.0
2015-07-01 14:25:00,44.22,44.27,44.22,44.23,129475.0,38.3436,38.3869,38.3436,38.3523,129475.0
2015-07-01 14:30:00,44.23,44.27,44.19,44.26,224327.0,38.3523,38.3869,38.3176,38.3783,224327.0
2015-07-01 14:35:00,44.27,44.32,44.24,44.3,234657.0,38.3869,38.4303,38.3609,38.413,234657.0
2015-07-01 14:40:00,44.31,44.31,44.26,44.27,132663.0,38.4216,38.4216,38.3783,38.3869,132663.0
2015-07-01 14:45:00,44.27,44.33,44.24,44.3,295567.0,38.3869,38.439,38.3609,38.413,295567.0
2015-07-01 14:50:00,44.3,44.36,44.28,44.35,186761.0,38.413,38.465,38.3956,38.4563,186761.0
2015-07-01 14:55:00,44.35,44.38,44.33,44.35,189704.0,38.4563,38.4823,38.439,38.4563,189704.0
2015-07-01 15:00:00,44.36,44.41,44.34,44.4,204153.0,38.465,38.5083,38.4476,38.4997,204153.0
2015-07-01 15:05:00,44.41,44.44,44.4,44.42,277194.0,38.5083,38.5344,38.4997,38.517,277194.0
2015-07-01 15:10:00,44.41,44.49,44.4,44.46,350919.0,38.5083,38.5777,38.4997,38.5517,350919.0
2015-07-01 15:15:00,44.46,44.46,44.4,44.41,193543.0,38.5517,38.5517,38.4997,38.5083,193543.0
2015-07-01 15:20:00,44.41,44.44,44.37,44.43,217818.0,38.5083,38.5344,38.4737,38.5257,217818.0
2015-07-01 15:25:00,44.43,44.44,44.39,44.44,173550.0,38.5257,38.5344,38.491,38.5344,173550.0
2015-07-01 15:30:00,44.44,44.46,44.38,44.38,171818.0,38.5344,38.5517,38.4823,38.4823,171818.0
2015-07-01 15:35:00,44.38,44.42,44.38,44.4,190412.0,38.4823,38.517,38.4823,38.4997,190412.0
2015-07-01 15:40:00,44.4,44.41,44.33,44.4,227337.0,38.4997,38.5083,38.439,38.4997,227337.0
2015-07-01 15:45:00,44.41,44.43,44.38,44.4,251125.0,38.5083,38.5257,38.4823,38.4997,251125.0
2015-07-01 15:50:00,44.41,44.45,44.39,44.43,407623.0,38.5083,38.543,38.491,38.5257,407623.0
2015-07-01 15:55:00,44.44,44.46,44.4,44.45,1265677.0,38.5344,38.5517,38.4997,38.543,1265677.0
2015-07-02 09:30:00,44.48,44.75,44.48,44.62,1456628.0,38.569,38.8032,38.569,38.6904,1456628.0
2015-07-02 09:35:00,44.62,44.65,44.53,44.6,467813.0,38.6904,38.7164,38.6124,38.6731,467813.0
2015-07-02 09:40:00,44.6,44.75,44.53,44.71,428991.0,38.6731,38.8032,38.6124,38.7685,428991.0
2015-07-02 09:45:00,44.72,44.75,44.65,44.7,228363.0,38.7771,38.8032,38.7164,38.7598,228363.0
2015-07-02 09:50:00,44.69,44.7,44.54,44.59,225431.0,38.7511,38.7598,38.6211,38.6644,225431.0
2015-07-02 09:55:00,44.59,44.63,44.51,44.57,187759.0,38.6644,38.6991,38.5951,38.6471,187759.0
2015-07-02 10:00:00,44.57,44.59,44.5,44.57,232492.0,38.6471,38.6644,38.5864,38.6471,232492.0
2015-07-02 10:05:00,44.57,44.58,44.42,44.42,224466.0,38.6471,38.6557,38.517,38.517,224466.0
2015-07-02 10:10:00,44.43,44.51,44.41,44.43,176265.0,38.5257,38.5951,38.5083,38.5257,176265.0
2015-07-02 10:15:00,44.43,44.45,44.36,44.38,301451.0,38.5257,38.543,38.465,38.4823,301451.0
2015-07-02 10:20:00,44.37,44.42,44.36,44.36,141232.0,38.4737,38.517,38.465,38.465,141232.0
2015-07-02 10:25:00,44.37,44.41,44.34,44.37,154168.0,38.4737,38.5083,38.4476,38.4737,154168.0
2015-07-02 10:30:00,44.36,44.37,44.32,44.32,198804.0,38.465,38.4737,38.4303,38.4303,198804.0
2015-07-02 10:35:00,44.32,44.33,44.22,44.27,369227.0,38.4303,38.439,38.3436,38.3869,369227.0
2015-07-02 10:40:00,44.27,44.29,44.21,44.23,237430.0,38.3869,38.4043,38.3349,38.3523,237430.0
2015-07-02 10:45:00,44.23,44.27,44.17,44.19,232179.0,38.3523,38.3869,38.3002,38.3176,232179.0
2015-07-02 10:50:00,44.18,44.27,44.14,44.21,295594.0,38.3089,38.3869,38.2742,38.3349,295594.0
2015-07-02 10:55:00,44.21,44.27,44.19,44.23,165667.0,38.3349,38.3869,38.3176,38.3523,165667.0
2015-07-02 11:00:00,44.23,44.23,44.15,44.18,201905.0,38.3523,38.3523,38.2829,38.3089,201905.0
2015-07-02 11:05:00,44.19,44.22,44.12,44.16,275203.0,38.3176,38.3436,38.2569,38.2916,275203.0
2015-07-02 11:10:00,44.16,44.17,44.11,44.13,335374.0,38.2916,38.3002,38.2482,38.2656,335374.0
2015-07-02 11:15:00,44.12,44.19,44.12,44.18,372514.0,38.2569,38.3176,38.2569,38.3089,372514.0
2015-07-02 11:20:00,44.18,44.19,44.14,44.19,206512.0,38.3089,38.3176,38.2742,38.3176,206512.0
2015-07-02 11:25:00,44.19,44.2,44.13,44.19,301111.0,38.3176,38.3262,38.2656,38.3176,301111.0
2015-07-02 11:30:00,44.18,44.25,44.17,44.25,244810.0,38.3089,38.3696,38.3002,38.3696,244810.0
2015-07-02 11:35:00,44.24,44.25,44.2,44.22,196966.0,38.3609,38.3696,38.3262,38.3436,196966.0
2015-07-02 11:40:00,44.21,44.24,44.2,44.21,152395.0,38.3349,38.3609,38.3262,38.3349,152395.0
2015-07-02 11:45:00,44.2,44.22,44.18,44.18,141556.0,38.3262,38.3436,38.3089,38.3089,141556.0
2015-07-02 11:50:00,44.18,44.19,44.16,44.16,111492.0,38.3089,38.3176,38.2916,38.2916,111492.0
2015-07-02 11:55:00,44.16,44.19,44.13,44.19,177951.0,38.2916,38.3176,38.2656,38.3176,177951.0
2015-07-02 12:00:00,44.19,44.22,44.18,44.21,127662.0,38.3176,38.3436,38.3089,38.3349,127662.0
2015-07-02 12:05:00,44.2,44.24,44.19,44.21,125269.0,38.3262,38.3609,38.3176,38.3349,125269.0
2015-07-02 12:10:00,44.21,44.21,44.18,44.2,76027.0,38.3349,38.3349,38.3089,38.3262,76027.0
2015-07-02 12:15:00,44.21,44.21,44.11,44.12,146024.0,38.3349,38.3349,38.2482,38.2569,146024.0
2015-07-02 12:20:00,44.13,44.17,44.08,44.08,219667.0,38.2656,38.3002,38.2222,38.2222,219667.0
2015-07-02 12:25:00,44.08,44.11,44.06,44.07,188422.0,38.2222,38.2482,38.2049,38.2135,188422.0
2015-07-02 12:30:00,44.07,44.1,44.07,44.08,101942.0,38.2135,38.2395,38.2135,38.2222,101942.0
2015-07-02 12:35:00,44.09,44.13,44.08,44.11,168297.0,38.2309,38.2656,38.2222,38.2482,168297.0
2015-07-02 12:40:00,44.1,44.14,44.1,44.13,91538.0,38.2395,38.2742,38.2395,38.2656,91538.0
2015-07-02 12:45:00,44.12,44.13,44.11,44.12,92440.0,38.2569,38.2656,38.2482,38.2569,92440.0
2015-07-02 12:50:00,44.12,44.12,44.09,44.1,115382.0,38.2569,38.2569,38.2309,38.2395,115382.0
2015-07-02 12:55:00,44.1,44.18,44.1,44.16,129672.0,38.2395,38.3089,38.2395,38.2916,129672.0
2015-07-02 13:00:00,44.16,44.17,44.12,44.12,114912.0,38.2916,38.3002,38.2569,38.2569,114912.0
2015-07-02 13:05:00,44.14,44.18,44.13,44.14,139650.0,38.2742,38.3089,38.2656,38.2742,139650.0
2015-07-02 13:10:00,44.14,44.15,44.09,44.09,93072.0,38.2742,38.2829,38.2309,38.2309,93072.0
2015-07-02 13:15:00,44.09,44.13,44.07,44.12,124001.0,38.2309,38.2656,38.2135,38.2569,124001.0
2015-07-02 13:20:00,44.11,44.14,44.09,44.13,118584.0,38.2482,38.2742,38.2309,38.2656,118584.0
2015-07-02 13:25:00,44.13,44.19,44.12,44.18,192881.0,38.2656,38.3176,38.2569,38.3089,192881.0
2015-07-02 13:30:00,44.18,44.23,44.17,44.21,165534.0,38.3089,38.3523,38.3002,38.3349,165534.0
2015-07-02 13:35:00,44.21,44.22,44.16,44.18,121810.0,38.3349,38.3436,38.2916,38.3089,121810.0
2015-07-02 13:40:00,44.18,44.23,44.17,44.23,93022.0,38.3089,38.3523,38.3002,38.3523,93022.0
2015-07-02 13:45:00,44.23,44.24,44.21,44.22,119382.0,38.3523,38.3609,38.3349,38.3436,119382.0
2015-07-02 13:50:00,44.22,44.23,44.19,44.21,97094.0,38.3436,38.3523,38.3176,38.3349,97094.0
2015-07-02 13:55:00,44.21,44.23,44.15,44.16,138485.0,38.3349,38.3523,38.2829,38.2916,138485.0
2015-07-02 14:00:00,44.17,44.19,44.15,44.17,79258.0,38.3002,38.3176,38.2829,38.3002,79258.0
2015-07-02 14:05:00,44.17,44.2,44.13,44.19,173447.0,38.3002,38.3262,38.2656,38.3176,173447.0
2015-07-02 14:10:00,44.19,44.21,44.18,44.18,102631.0,38.3176,38.3349,38.3089,38.3089,102631.0
2015-07-02 14:15:00,44.19,44.19,44.15,44.19,87289.0,38.3176,38.3176,38.2829,38.3176,87289.0
2015-07-02 14:20:00,44.18,44.22,44.16,44.22,93418.0,38.3089,38.3436,38.2916,38.3436,93418.0
2015-07-02 14:25:00,44.22,44.23,44.17,44.19,86560.0,38.3436,38.3523,38.3002,38.3176,86560.0
2015-07-02 14:30:00,44.18,44.22,44.18,44.21,88896.0,38.3089,38.3436,38.3089,38.3349,88896.0
2015-07-02 14:35:00,44.22,44.24,44.21,44.22,157960.0,38.3436,38.3609,38.3349,38.3436,157960.0
2015-07-02 14:40:00,44.23,44.24,44.2,44.21,169808.0,38.3523,38.3609,38.3262,38.3349,169808.0
2015-07-02 14:45:00,44.21,44.26,44.21,44.26,95801.0,38.3349,38.3783,38.3349,38.3783,95801.0
2015-07-02 14:50:00,44.26,44.26,44.22,44.22,108312.0,38.3783,38.3783,38.3436,38.3436,108312.0
2015-07-02 14:55:00,44.22,44.33,44.22,44.3,306447.0,38.3436,38.439,38.3436,38.413,306447.0
2015-07-02 15:00:00,44.3,44.32,44.28,44.29,119105.0,38.413,38.4303,38.3956,38.4043,119105.0
2015-07-02 15:05:00,44.29,44.34,44.27,44.28,237034.0,38.4043,38.4476,38.3869,38.3956,237034.0
2015-07-02 15:10:00,44.28,44.34,44.28,44.31,154052.0,38.3956,38.4476,38.3956,38.4216,154052.0
2015-07-02 15:15:00,44.31,44.32,44.26,44.29,253321.0,38.4216,38.4303,38.3783,38.4043,253321.0
2015-07-02 15:20:00,44.29,44.38,44.28,44.36,243602.0,38.4043,38.4823,38.3956,38.465,243602.0
2015-07-02 15:25:00,44.37,44.4,44.33,44.37,221762.0,38.4737,38.4997,38.439,38.4737,221762.0
2015-07-02 15:30:00,44.38,44.39,44.31,44.35,313342.0,38.4823,38.491,38.4216,38.4563,313342.0
2015-07-02 15:35:00,44.35,44.36,44.3,44.31,171340.0,38.4563,38.465,38.413,38.4216,171340.0
2015-07-02 15:40:00,44.31,44.36,44.29,44.35,219952.0,38.4216,38.465,38.4043,38.4563,219952.0
2015-07-02 15:45:00,44.35,44.37,44.32,44.36,317466.0,38.4563,38.4737,38.4303,38.465,317466.0
2015-07-02 15:50:00,44.36,44.45,44.36,44.41,768355.0,38.465,38.543,38.465,38.5083,768355.0
2015-07-02 15:55:00,44.41,44.46,44.35,44.39,1771665.0,38.5083,38.5517,38.4563,38.491,1771665.0
2015-07-06 09:30:00,43.97,44.25,43.95,44.0,1176145.0,38.1268,38.3696,38.1095,38.1528,1176145.0
2015-07-06 09:35:00,44.02,44.24,44.02,44.17,576467.0,38.1702,38.3609,38.1702,38.3002,576467.0
2015-07-06 09:40:00,44.16,44.22,44.12,44.18,350752.0,38.2916,38.3436,38.2569,38.3089,350752.0
2015-07-06 09:45:00,44.17,44.22,44.11,44.15,505758.0,38.3002,38.3436,38.2482,38.2829,505758.0
2015-07-06 09:50:00,44.16,44.17,44.04,44.07,421082.0,38.2916,38.3002,38.1875,38.2135,421082.0
2015-07-06 09:55:00,44.06,44.16,44.01,44.11,379113.0,38.2049,38.2916,38.1615,38.2482,379113.0
2015-07-06 10:00:00,44.11,44.24,44.09,44.12,459656.0,38.2482,38.3609,38.2309,38.2569,459656.0
2015-07-06 10:05:00,44.12,44.21,44.1,44.2,331695.0,38.2569,38.3349,38.2395,38.3262,331695.0
2015-07-06 10:10:00,44.2,44.31,44.16,44.26,290117.0,38.3262,38.4216,38.2916,38.3783,290117.0
2015-07-06 10:15:00,44.26,44.28,44.18,44.22,222464.0,38.3783,38.3956,38.3089,38.3436,222464.0
2015-07-06 10:20:00,44.21,44.22,44.16,44.16,161431.0,38.3349,38.3436,38.2916,38.2916,161431.0
2015-07-06 10:25:00,44.17,44.31,44.17,44.26,259183.0,38.3002,38.4216,38.3002,38.3783,259183.0
2015-07-06 10:30:00,44.26,44.28,44.21,44.25,455199.0,38.3783,38.3956,38.3349,38.3696,455199.0
2015-07-06 10:35:00,44.25,44.36,44.23,44.33,285607.0,38.3696,38.465,38.3523,38.439,285607.0
2015-07-06 10:40:00,44.34,44.35,44.28,44.33,482441.0,38.4476,38.4563,38.3956,38.439,482441.0
2015-07-06 10:45:00,44.34,44.47,44.33,44.38,333005.0,38.4476,38.5604,38.439,38.4823,333005.0
2015-07-06 10:50:00,44.38,44.4,44.32,44.4,289177.0,38.4823,38.4997,38.4303,38.4997,289177.0
2015-07-06 10:55:00,44.39,44.4,44.29,44.29,202948.0,38.491,38.4997,38.4043,38.4043,202948.0
2015-07-06 11:00:00,44.29,44.35,44.29,44.34,141091.0,38.4043,38.4563,38.4043,38.4476,141091.0
2015-07-06 11:05:00,44.33,44.34,44.24,44.25,166266.0,38.439,38.4476,38.3609,38.3696,166266.0
2015-07-06 11:10:00,44.26,44.27,44.17,44.2,204277.0,38.3783,38.3869,38.3002,38.3262,204277.0
2015-07-06 11:15:00,44.19,44.23,44.15,44.2,256898.0,38.3176,38.3523,38.2829,38.3262,256898.0
2015-07-06 11:20:00,44.2,44.24,44.16,44.16,199194.0,38.3262,38.3609,38.2916,38.2916,199194.0
2015-07-06 11:25:00,44.16,44.19,44.14,44.16,177507.0,38.2916,38.3176,38.2742,38.2916,177507.0
2015-07-06 11:30:00,44.16,44.2,44.12,44.18,176938.0,38.2916,38.3262,38.2569,38.3089,176938.0
2015-07-06 11:35:00,44.18,44.23,44.16,44.21,144973.0,38.3089,38.3523,38.2916,38.3349,144973.0
2015-07-06 11:40:00,44.22,44.23,44.17,44.18,164901.0,38.3436,38.3523,38.3002,38.3089,164901.0
2015-07-06 11:45:00,44.17,44.22,44.16,44.2,131504.0,38.3002,38.3436,38.2916,38.3262,131504.0
2015-07-06 11:50:00,44.21,44.29,44.2,44.23,640464.0,38.3349,38.4043,38.3262,38.3523,640464.0
2015-07-06 11:55:00,44.23,44.28,44.22,44.27,258975.0,38.3523,38.3956,38.3436,38.3869,258975.0
2015-07-06 12:00:00,44.26,44.26,44.21,44.25,89395.0,38.3783,38.3783,38.3349,38.3696,89395.0
2015-07-06 12:05:00,44.25,44.29,44.24,44.26,102545.0,38.3696,38.4043,38.3609,38.3783,102545.0
2015-07-06 12:10:00,44.26,44.31,44.25,44.29,249119.0,38.3783,38.4216,38.3696,38.4043,249119.0
2015-07-06 12:15:00,44.29,44.32,44.28,44.31,251682.0,38.4043,38.4303,38.3956,38.4216,251682.0
2015-07-06 12:20:00,44.31,44.32,44.26,44.27,153938.0,38.4216,38.4303,38.3783,38.3869,153938.0
2015-07-06 12:25:00,44.28,44.32,44.27,44.3,107432.0,38.3956,38.4303,38.3869,38.413,107432.0
2015-07-06 12:30:00,44.3,44.31,44.23,44.24,114090.0,38.413,38.4216,38.3523,38.3609,114090.0
2015-07-06 12:35:00,44.25,44.26,44.21,44.25,205632.0,38.3696,38.3783,38.3349,38.3696,205632.0
2015-07-06 12:40:00,44.25,44.29,44.23,44.28,158782.0,38.3696,38.4043,38.3523,38.3956,158782.0
2015-07-06 12:45:00,44.27,44.31,44.26,44.3,99269.0,38.3869,38.4216,38.3783,38.413,99269.0
2015-07-06 12:50:00,44.3,44.37,44.3,44.37,168788.0,38.413,38.4737,38.413,38.4737,168788.0
2015-07-06 12:55:00,44.37,44.43,44.36,44.42,224135.0,38.4737,38.5257,38.465,38.517,224135.0
2015-07-06 13:00:00,44.42,44.43,44.41,44.43,86740.0,38.517,38.5257,38.5083,38.5257,86740.0
2015-07-06 13:05:00,44.43,44.48,44.42,44.46,411036.0,38.5257,38.569,38.517,38.5517,411036.0
2015-07-06 13:10:00,44.46,44.48,44.41,44.44,155029.0,38.5517,38.569,38.5083,38.5344,155029.0
2015-07-06 13:15:00,44.44,44.44,44.3,44.33,266738.0,38.5344,38.5344,38.413,38.439,266738.0
2015-07-06 13:20:00,44.33,44.36,44.28,44.35,351589.0,38.439,38.465,38.3956,38.4563,351589.0
2015-07-06 13:25:00,44.34,44.36,44.32,44.35,100896.0,38.4476,38.465,38.4303,38.4563,100896.0
2015-07-06 13:30:00,44.35,44.36,44.28,44.29,112626.0,38.4563,38.465,38.3956,38.4043,112626.0
2015-07-06 13:35:00,44.29,44.34,44.28,44.33,113460.0,38.4043,38.4476,38.3956,38.439,113460.0
2015-07-06 13:40:00,44.33,44.34,44.27,44.31,174864.0,38.439,38.4476,38.3869,38.4216,174864.0
2015-07-06 13:45:00,44.31,44.31,44.23,44.29,160641.0,38.4216,38.4216,38.3523,38.4043,160641.0
2015-07-06 13:50:00,44.29,44.35,44.27,44.31,347585.0,38.4043,38.4563,38.3869,38.4216,347585.0
2015-07-06 13:55:00,44.31,44.37,44.31,44.36,263813.0,38.4216,38.4737,38.4216,38.465,263813.0
2015-07-06 14:00:00,44.36,44.37,44.27,44.34,299624.0,38.465,38.4737,38.3869,38.4476,299624.0
2015-07-06 14:05:00,44.34,44.41,44.32,44.4,284408.0,38.4476,38.5083,38.4303,38.4997,284408.0
2015-07-06 14:10:00,44.41,44.45,44.39,44.4,192697.0,38.5083,38.543,38.491,38.4997,192697.0
2015-07-06 14:15:00,44.41,44.41,44.32,44.36,164069.0,38.5083,38.5083,38.4303,38.465,164069.0
2015-07-06 14:20:00,44.36,44.37,44.28,44.28,181066.0,38.465,38.4737,38.3956,38.3956,181066.0
2015-07-06 14:25:00,44.28,44.29,44.16,44.21,342500.0,38.3956,38.4043,38.2916,38.3349,342500.0
2015-07-06 14:30:00,44.21,44.23,44.18,44.23,246808.0,38.3349,38.3523,38.3089,38.3523,246808.0
2015-07-06 14:35:00,44.23,44.25,44.2,44.21,172852.0,38.3523,38.3696,38.3262,38.3349,172852.0
2015-07-06 14:40:00,44.21,44.26,44.2,44.21,252298.0,38.3349,38.3783,38.3262,38.3349,252298.0
2015-07-06 14:45:00,44.22,44.29,44.21,44.25,169056.0,38.3436,38.4043,38.3349,38.3696,169056.0
2015-07-06 14:50:00,44.25,44.27,44.17,44.17,217835.0,38.3696,38.3869,38.3002,38.3002,217835.0
2015-07-06 14:55:00,44.17,44.19,44.14,44.18,201493.0,38.3002,38.3176,38.2742,38.3089,201493.0
2015-07-06 15:00:00,44.18,44.21,44.14,44.15,326192.0,38.3089,38.3349,38.2742,38.2829,326192.0
2015-07-06 15:05:00,44.15,44.21,44.14,44.19,281732.0,38.2829,38.3349,38.2742,38.3176,281732.0
2015-07-06 15:10:00,44.19,44.27,44.19,44.27,245918.0,38.3176,38.3869,38.3176,38.3869,245918.0
2015-07-06 15:15:00,44.27,44.32,44.24,44.25,247537.0,38.3869,38.4303,38.3609,38.3696,247537.0
2015-07-06 15:20:00,44.26,44.32,44.25,44.27,290880.0,38.3783,38.4303,38.3696,38.3869,290880.0
2015-07-06 15:25:00,44.27,44.29,44.25,44.27,207507.0,38.3869,38.4043,38.3696,38.3869,207507.0
2015-07-06 15:30:00,44.27,44.42,44.27,44.39,409121.0,38.3869,38.517,38.3869,38.491,409121.0
2015-07-06 15:35:00,44.39,44.41,44.35,44.35,191998.0,38.491,38.5083,38.4563,38.4563,191998.0
2015-07-06 15:40:00,44.36,44.36,44.29,44.32,234541.0,38.465,38.465,38.4043,38.4303,234541.0
2015-07-06 15:45:00,44.32,44.36,44.31,44.34,212336.0,38.4303,38.465,38.4216,38.4476,212336.0
2015-07-06 15:50:00,44.33,44.42,44.33,44.38,388874.0,38.439,38.517,38.439,38.4823,388874.0
2015-07-06 15:55:00,44.38,44.41,44.33,44.4,590653.0,38.4823,38.5083,38.439,38.4997,590653.0
2015-07-07 09:30:00,44.37,44.49,44.17,44.17,998738.0,38.4737,38.5777,38.3002,38.3002,998738.0
2015-07-07 09:35:00,44.17,44.23,44.08,44.13,619858.0,38.3002,38.3523,38.2222,38.2656,619858.0
2015-07-07 09:40:00,44.12,44.14,43.91,43.92,713155.0,38.2569,38.2742,38.0748,38.0835,713155.0
2015-07-07 09:45:00,43.93,44.02,43.9,44.0,676160.0,38.0921,38.1702,38.0661,38.1528,676160.0
2015-07-07 09:50:00,44.0,44.01,43.88,43.89,487176.0,38.1528,38.1615,38.0488,38.0574,487176.0
2015-07-07 09:55:00,43.89,43.95,43.85,43.89,651624.0,38.0574,38.1095,38.0228,38.0574,651624.0
2015-07-07 10:00:00,43.89,43.93,43.86,43.87,524115.0,38.0574,38.0921,38.0314,38.0401,524115.0
2015-07-07 10:05:00,43.87,43.9,43.77,43.83,762235.0,38.0401,38.0661,37.9534,38.0054,762235.0
2015-07-07 10:10:00,43.83,43.9,43.77,43.87,925425.0,38.0054,38.0661,37.9534,38.0401,925425.0
2015-07-07 10:15:00,43.87,43.94,43.84,43.91,621045.0,38.0401,38.1008,38.0141,38.0748,621045.0
2015-07-07 10:20:00,43.9,43.92,43.83,43.86,332818.0,38.0661,38.0835,38.0054,38.0314,332818.0
2015-07-07 10:25:00,43.85,43.87,43.78,43.81,448061.0,38.0228,38.0401,37.9621,37.9881,448061.0
2015-07-07 10:30:00,43.8,43.83,43.74,43.78,362262.0,37.9794,38.0054,37.9274,37.9621,362262.0
2015-07-07 10:35:00,43.78,43.82,43.73,43.79,351091.0,37.9621,37.9967,37.9187,37.9707,351091.0
2015-07-07 10:40:00,43.77,43.81,43.66,43.74,688389.0,37.9534,37.9881,37.858,37.9274,688389.0
2015-07-07 10:45:00,43.73,43.84,43.71,43.8,663125.0,37.9187,38.0141,37.9014,37.9794,663125.0
2015-07-07 10:50:00,43.79,43.82,43.77,43.81,571775.0,37.9707,37.9967,37.9534,37.9881,571775.0
2015-07-07 10:55:00,43.8,43.8,43.64,43.66,569725.0,37.9794,37.9794,37.8407,37.858,569725.0
2015-07-07 11:00:00,43.66,43.68,43.58,43.6,396420.0,37.858,37.8754,37.7886,37.806,396420.0
2015-07-07 11:05:00,43.6,43.63,43.48,43.5,610733.0,37.806,37.832,37.7019,37.7193,610733.0
2015-07-07 11:10:00,43.51,43.61,43.49,43.52,524829.0,37.7279,37.8147,37.7106,37.7366,524829.0
2015-07-07 11:15:00,43.52,43.64,43.52,43.58,655914.0,37.7366,37.8407,37.7366,37.7886,655914.0
2015-07-07 11:20:00,43.58,43.6,43.46,43.52,306386.0,37.7886,37.806,37.6846,37.7366,306386.0
2015-07-07 11:25:00,43.52,43.57,43.44,43.46,526636.0,37.7366,37.78,37.6672,37.6846,526636.0
2015-07-07 11:30:00,43.47,43.47,43.35,43.38,586469.0,37.6933,37.6933,37.5892,37.6152,586469.0
2015-07-07 11:35:00,43.38,43.5,43.32,43.47,415762.0,37.6152,37.7193,37.5632,37.6933,415762.0
2015-07-07 11:40:00,43.47,43.59,43.46,43.57,690594.0,37.6933,37.7973,37.6846,37.78,690594.0
2015-07-07 11:45:00,43.57,43.57,43.49,43.55,507305.0,37.78,37.78,37.7106,37.7626,507305.0
2015-07-07 11:50:00,43.55,43.57,43.5,43.54,296686.0,37.7626,37.78,37.7193,37.754,296686.0
2015-07-07 11:55:00,43.54,43.75,43.53,43.64,407682.0,37.754,37.936,37.7453,37.8407,407682.0
2015-07-07 12:00:00,43.64,43.67,43.61,43.66,250620.0,37.8407,37.8667,37.8147,37.858,250620.0
2015-07-07 12:05:00,43.65,43.69,43.61,43.67,259607.0,37.8493,37.884,37.8147,37.8667,259607.0
2015-07-07 12:10:00,43.67,43.69,43.59,43.61,280456.0,37.8667,37.884,37.7973,37.8147,280456.0
2015-07-07 12:15:00,43.61,43.64,43.57,43.59,283338.0,37.8147,37.8407,37.78,37.7973,283338.0
2015-07-07 12:20:00,43.6,43.65,43.55,43.57,293812.0,37.806,37.8493,37.7626,37.78,293812.0
2015-07-07 12:25:00,43.58,43.61,43.52,43.55,352068.0,37.7886,37.8147,37.7366,37.7626,352068.0
2015-07-07 12:30:00,43.55,43.59,43.53,43.58,246942.0,37.7626,37.7973,37.7453,37.7886,246942.0
2015-07-07 12:35:00,43.58,43.7,43.56,43.69,367685.0,37.7886,37.8927,37.7713,37.884,367685.0
2015-07-07 12:40:00,43.69,43.77,43.66,43.77,447035.0,37.884,37.9534,37.858,37.9534,447035.0
2015-07-07 12:45:00,43.76,43.91,43.76,43.8,610552.0,37.9447,38.0748,37.9447,37.9794,610552.0
2015-07-07 12:50:00,43.81,43.89,43.8,43.89,248154.0,37.9881,38.0574,37.9794,38.0574,248154.0
2015-07-07 12:55:00,43.89,44.03,43.86,43.98,540978.0,38.0574,38.1788,38.0314,38.1355,540978.0
2015-07-07 13:00:00,43.98,44.04,43.98,44.01,378588.0,38.1355,38.1875,38.1355,38.1615,378588.0
2015-07-07 13:05:00,44.01,44.04,43.98,44.03,289748.0,38.1615,38.1875,38.1355,38.1788,289748.0
2015-07-07 13:10:00,44.03,44.19,43.97,44.15,334890.0,38.1788,38.3176,38.1268,38.2829,334890.0
2015-07-07 13:15:00,44.15,44.16,44.03,44.06,206025.0,38.2829,38.2916,38.1788,38.2049,206025.0
2015-07-07 13:20:00,44.05,44.09,43.99,44.02,232564.0,38.1962,38.2309,38.1442,38.1702,232564.0
2015-07-07 13:25:00,44.02,44.03,43.99,43.99,260471.0,38.1702,38.1788,38.1442,38.1442,260471.0
2015-07-07 13:30:00,44.0,44.01,43.92,43.98,274229.0,38.1528,38.1615,38.0835,38.1355,274229.0
2015-07-07 13:35:00,43.96,43.98,43.94,43.96,149251.0,38.1181,38.1355,38.1008,38.1181,149251.0
2015-07-07 13:40:00,43.97,44.03,43.93,44.01,239124.0,38.1268,38.1788,38.0921,38.1615,239124.0
2015-07-07 13:45:00,44.0,44.03,43.97,44.01,156973.0,38.1528,38.1788,38.1268,38.1615,156973.0
2015-07-07 13:50:00,44.01,44.03,43.97,43.98,144579.0,38.1615,38.1788,38.1268,38.1355,144579.0
2015-07-07 13:55:00,43.98,43.99,43.94,43.95,119608.0,38.1355,38.1442,38.1008,38.1095,119608.0
2015-07-07 14:00:00,43.95,44.0,43.95,43.98,187685.0,38.1095,38.1528,38.1095,38.1355,187685.0
2015-07-07 14:05:00,43.99,43.99,43.93,43.97,104540.0,38.1442,38.1442,38.0921,38.1268,104540.0
2015-07-07 14:10:00,43.97,43.99,43.93,43.93,194384.0,38.1268,38.1442,38.0921,38.0921,194384.0
2015-07-07 14:15:00,43.94,43.95,43.87,43.88,187507.0,38.1008,38.1095,38.0401,38.0488,187507.0
2015-07-07 14:20:00,43.88,43.91,43.85,43.87,166283.0,38.0488,38.0748,38.0228,38.0401,166283.0
2015-07-07 14:25:00,43.88,43.91,43.86,43.89,156330.0,38.0488,38.0748,38.0314,38.0574,156330.0
2015-07-07 14:30:00,43.89,43.96,43.86,43.93,166624.0,38.0574,38.1181,38.0314,38.0921,166624.0
2015-07-07 14:35:00,43.94,44.01,43.9,44.01,205813.0,38.1008,38.1615,38.0661,38.1615,205813.0
2015-07-07 14:40:00,44.01,44.3,44.0,44.3,676027.0,38.1615,38.413,38.1528,38.413,676027.0
2015-07-07 14:45:00,44.29,44.32,44.2,44.21,303898.0,38.4043,38.4303,38.3262,38.3349,303898.0
2015-07-07 14:50:00,44.21,44.26,44.19,44.22,164647.0,38.3349,38.3783,38.3176,38.3436,164647.0
2015-07-07 14:55:00,44.22,44.38,44.19,44.37,484042.0,38.3436,38.4823,38.3176,38.4737,484042.0
2015-07-07 15:00:00,44.37,44.43,44.35,44.39,520374.0,38.4737,38.5257,38.4563,38.491,520374.0
2015-07-07 15:05:00,44.4,44.42,44.29,44.31,297478.0,38.4997,38.517,38.4043,38.4216,297478.0
2015-07-07 15:10:00,44.32,44.35,44.26,44.29,302210.0,38.4303,38.4563,38.3783,38.4043,302210.0
2015-07-07 15:15:00,44.29,44.4,44.27,44.38,381908.0,38.4043,38.4997,38.3869,38.4823,381908.0
2015-07-07 15:20:00,44.38,44.41,44.31,44.41,408126.0,38.4823,38.5083,38.4216,38.5083,408126.0
2015-07-07 15:25:00,44.41,44.47,44.37,44.38,467200.0,38.5083,38.5604,38.4737,38.4823,467200.0
2015-07-07 15:30:00,44.37,44.46,44.37,44.43,322224.0,38.4737,38.5517,38.4737,38.5257,322224.0
2015-07-07 15:35:00,44.43,44.45,44.33,44.34,303121.0,38.5257,38.543,38.439,38.4476,303121.0
2015-07-07 15:40:00,44.33,44.34,44.21,44.25,427202.0,38.439,38.4476,38.3349,38.3696,427202.0
2015-07-07 15:45:00,44.24,44.29,44.2,44.24,425108.0,38.3609,38.4043,38.3262,38.3609,425108.0
2015-07-07 15:50:00,44.23,44.33,44.22,44.27,583781.0,38.3523,38.439,38.3436,38.3869,583781.0
2015-07-07 15:55:00,44.27,44.32,44.23,44.3,1154743.0,38.3869,38.4303,38.3523,38.413,1154743.0
2015-07-08 09:30:00,44.44,44.83,44.3,44.79,1880936.0,38.5344,38.8725,38.413,38.8378,1880936.0
2015-07-08 09:35:00,44.8,44.81,44.58,44.65,987153.0,38.8465,38.8552,38.6557,38.7164,987153.0
2015-07-08 09:40:00,44.65,44.66,44.39,44.39,819119.0,38.7164,38.7251,38.491,38.491,819119.0
2015-07-08 09:45:00,44.4,44.42,44.08,44.08,1031754.0,38.4997,38.517,38.2222,38.2222,1031754.0
2015-07-08 09:50:00,44.09,44.29,44.03,44.23,809726.0,38.2309,38.4043,38.1788,38.3523,809726.0
2015-07-08 09:55:00,44.24,44.37,44.23,44.27,710416.0,38.3609,38.4737,38.3523,38.3869,710416.0
2015-07-08 10:00:00,44.27,44.27,44.14,44.21,473039.0,38.3869,38.3869,38.2742,38.3349,473039.0
2015-07-08 10:05:00,44.21,44.44,44.18,44.38,533604.0,38.3349,38.5344,38.3089,38.4823,533604.0
2015-07-08 10:10:00,44.39,44.41,44.31,44.33,451890.0,38.491,38.5083,38.4216,38.439,451890.0
2015-07-08 10:15:00,44.32,44.35,44.26,44.32,814755.0,38.4303,38.4563,38.3783,38.4303,814755.0
2015-07-08 10:20:00,44.32,44.43,44.32,44.41,678690.0,38.4303,38.5257,38.4303,38.5083,678690.0
2015-07-08 10:25:00,44.42,44.51,44.39,44.5,809425.0,38.517,38.5951,38.491,38.5864,809425.0
2015-07-08 10:30:00,44.51,44.51,44.34,44.37,1075838.0,38.5951,38.5951,38.4476,38.4737,1075838.0
2015-07-08 10:35:00,44.37,44.72,44.36,44.71,953359.0,38.4737,38.7771,38.465,38.7685,953359.0
2015-07-08 10:40:00,44.71,44.8,44.7,44.71,629295.0,38.7685,38.8465,38.7598,38.7685,629295.0
2015-07-08 10:45:00,44.71,44.76,44.67,44.73,596941.0,38.7685,38.8118,38.7338,38.7858,596941.0
2015-07-08 10:50:00,44.73,44.8,44.73,44.8,578148.0,38.7858,38.8465,38.7858,38.8465,578148.0
2015-07-08 10:55:00,44.8,44.9,44.77,44.77,694962.0,38.8465,38.9332,38.8205,38.8205,694962.0
2015-07-08 11:00:00,44.77,44.78,44.67,44.73,656809.0,38.8205,38.8292,38.7338,38.7858,656809.0
2015-07-08 11:05:00,44.72,44.73,44.58,44.59,545041.0,38.7771,38.7858,38.6557,38.6644,545041.0
2015-07-08 11:10:00,44.59,44.64,44.57,44.62,431927.0,38.6644,38.7078,38.6471,38.6904,431927.0
2015-07-08 11:15:00,44.62,44.64,44.54,44.57,573332.0,38.6904,38.7078,38.6211,38.6471,573332.0
2015-07-08 11:20:00,44.57,44.6,44.41,44.41,413074.0,38.6471,38.6731,38.5083,38.5083,413074.0
2015-07-08 11:25:00,44.41,44.52,44.37,44.45,484995.0,38.5083,38.6037,38.4737,38.543,484995.0
2015-07-08 11:30:00,44.45,44.55,44.44,44.48,235131.0,38.543,38.6297,38.5344,38.569,235131.0
2015-07-08 11:35:00,44.49,44.54,44.41,44.42,221227.0,38.5777,38.6211,38.5083,38.517,221227.0
2015-07-08 11:40:00,44.43,44.44,44.31,44.4,374878.0,38.5257,38.5344,38.4216,38.4997,374878.0
2015-07-08 11:45:00,44.39,44.46,44.34,44.36,336678.0,38.491,38.5517,38.4476,38.465,336678.0
2015-07-08 11:50:00,44.36,44.37,44.24,44.34,328797.0,38.465,38.4737,38.3609,38.4476,328797.0
2015-07-08 11:55:00,44.34,44.34,44.22,44.31,323619.0,38.4476,38.4476,38.3436,38.4216,323619.0
2015-07-08 12:00:00,44.31,44.45,44.29,44.4,310232.0,38.4216,38.543,38.4043,38.4997,310232.0
2015-07-08 12:05:00,44.39,44.43,44.35,44.37,252806.0,38.491,38.5257,38.4563,38.4737,252806.0
2015-07-08 12:10:00,44.37,44.39,44.3,44.34,263593.0,38.4737,38.491,38.413,38.4476,263593.0
2015-07-08 12:15:00,44.35,44.4,44.28,44.39,265292.0,38.4563,38.4997,38.3956,38.491,265292.0
2015-07-08 12:20:00,44.39,44.49,44.39,44.45,297064.0,38.491,38.5777,38.491,38.543,297064.0
2015-07-08 12:25:00,44.44,44.46,44.38,44.4,281002.0,38.5344,38.5517,38.4823,38.4997,281002.0
2015-07-08 12:30:00,44.4,44.41,44.33,44.37,222338.0,38.4997,38.5083,38.439,38.4737,222338.0
2015-07-08 12:35:00,44.37,44.44,44.37,44.41,194287.0,38.4737,38.5344,38.4737,38.5083,194287.0
2015-07-08 12:40:00,44.41,44.44,44.39,44.4,162274.0,38.5083,38.5344,38.491,38.4997,162274.0
2015-07-08 12:45:00,44.39,44.43,44.34,44.41,129197.0,38.491,38.5257,38.4476,38.5083,129197.0
2015-07-08 12:50:00,44.42,44.47,44.4,44.45,129918.0,38.517,38.5604,38.4997,38.543,129918.0
2015-07-08 12:55:00,44.45,44.6,44.44,44.56,256917.0,38.543,38.6731,38.5344,38.6384,256917.0
2015-07-08 13:00:00,44.57,44.57,44.49,44.51,254233.0,38.6471,38.6471,38.5777,38.5951,254233.0
2015-07-08 13:05:00,44.51,44.54,44.47,44.52,196301.0,38.5951,38.6211,38.5604,38.6037,196301.0
2015-07-08 13:10:00,44.52,44.68,44.51,44.57,357836.0,38.6037,38.7425,38.5951,38.6471,357836.0
2015-07-08 13:15:00,44.56,44.6,44.5,44.5,193734.0,38.6384,38.6731,38.5864,38.5864,193734.0
2015-07-08 13:20:00,44.5,44.53,44.48,44.51,215274.0,38.5864,38.6124,38.569,38.5951,215274.0
2015-07-08 13:25:00,44.51,44.58,44.48,44.58,158371.0,38.5951,38.6557,38.569,38.6557,158371.0
2015-07-08 13:30:00,44.58,44.58,44.47,44.47,276017.0,38.6557,38.6557,38.5604,38.5604,276017.0
2015-07-08 13:35:00,44.48,44.5,44.44,44.5,246856.0,38.569,38.5864,38.5344,38.5864,246856.0
2015-07-08 13:40:00,44.5,44.59,44.49,44.59,118404.0,38.5864,38.6644,38.5777,38.6644,118404.0
2015-07-08 13:45:00,44.58,44.64,44.54,44.63,292668.0,38.6557,38.7078,38.6211,38.6991,292668.0
2015-07-08 13:50:00,44.63,44.63,44.56,44.6,142074.0,38.6991,38.6991,38.6384,38.6731,142074.0
2015-07-08 13:55:00,44.6,44.67,44.6,44.61,185169.0,38.6731,38.7338,38.6731,38.6818,185169.0
2015-07-08 14:00:00,44.61,44.63,44.52,44.57,319502.0,38.6818,38.6991,38.6037,38.6471,319502.0
2015-07-08 14:05:00,44.56,44.63,44.46,44.55,440634.0,38.6384,38.6991,38.5517,38.6297,440634.0
2015-07-08 14:10:00,44.55,44.6,44.52,44.58,211140.0,38.6297,38.6731,38.6037,38.6557,211140.0
2015-07-08 14:15:00,44.58,44.61,44.47,44.48,311005.0,38.6557,38.6818,38.5604,38.569,311005.0
2015-07-08 14:20:00,44.47,44.49,44.42,44.48,246979.0,38.5604,38.5777,38.517,38.569,246979.0
2015-07-08 14:25:00,44.48,44.5,44.41,44.45,263081.0,38.569,38.5864,38.5083,38.543,263081.0
2015-07-08 14:30:00,44.44,44.46,44.37,44.39,217638.0,38.5344,38.5517,38.4737,38.491,217638.0
2015-07-08 14:35:00,44.38,44.41,44.35,44.36,245838.0,38.4823,38.5083,38.4563,38.465,245838.0
2015-07-08 14:40:00,44.35,44.39,44.29,44.32,381745.0,38.4563,38.491,38.4043,38.4303,381745.0
2015-07-08 14:45:00,44.32,44.34,44.12,44.13,434895.0,38.4303,38.4476,38.2569,38.2656,434895.0
2015-07-08 14:50:00,44.13,44.22,44.11,44.21,512707.0,38.2656,38.3436,38.2482,38.3349,512707.0
2015-07-08 14:55:00,44.22,44.35,44.13,44.15,861485.0,38.3436,38.4563,38.2656,38.2829,861485.0
2015-07-08 15:00:00,44.16,44.3,44.15,44.17,424785.0,38.2916,38.413,38.2829,38.3002,424785.0
2015-07-08 15:05:00,44.17,44.29,44.17,44.26,354472.0,38.3002,38.4043,38.3002,38.3783,354472.0
2015-07-08 15:10:00,44.27,44.38,44.26,44.35,397675.0,38.3869,38.4823,38.3783,38.4563,397675.0
2015-07-08 15:15:00,44.35,44.39,44.27,44.27,349316.0,38.4563,38.491,38.3869,38.3869,349316.0
2015-07-08 15:20:00,44.28,44.3,44.16,44.2,457486.0,38.3956,38.413,38.2916,38.3262,457486.0
2015-07-08 15:25:00,44.21,44.26,44.13,44.17,490701.0,38.3349,38.3783,38.2656,38.3002,490701.0
2015-07-08 15:30:00,44.17,44.32,44.17,44.27,459205.0,38.3002,38.4303,38.3002,38.3869,459205.0
2015-07-08 15:35:00,44.26,44.31,44.21,44.27,472959.0,38.3783,38.4216,38.3349,38.3869,472959.0
2015-07-08 15:40:00,44.28,44.4,44.27,44.35,490357.0,38.3956,38.4997,38.3869,38.4563,490357.0
2015-07-08 15:45:00,44.35,44.4,44.28,44.39,798489.0,38.4563,38.4997,38.3956,38.491,798489.0
2015-07-08 15:50:00,44.38,44.38,44.28,44.37,875546.0,38.4823,38.4823,38.3956,38.4737,875546.0
2015-07-08 15:55:00,44.37,44.37,44.24,44.25,1555345.0,38.4737,38.4737,38.3609,38.3696,1555345.0
2015-07-09 09:30:00,44.76,44.96,44.65,44.96,1289652.0,38.8118,38.9853,38.7164,38.9853,1289652.0
2015-07-09 09:35:00,44.97,44.98,44.71,44.8,987102.0,38.9939,39.0026,38.7685,38.8465,987102.0
2015-07-09 09:40:00,44.81,44.93,44.76,44.8,784508.0,38.8552,38.9592,38.8118,38.8465,784508.0
2015-07-09 09:45:00,44.81,44.83,44.65,44.7,535683.0,38.8552,38.8725,38.7164,38.7598,535683.0
2015-07-09 09:50:00,44.7,44.81,44.69,44.78,1225902.0,38.7598,38.8552,38.7511,38.8292,1225902.0
2015-07-09 09:55:00,44.79,44.88,44.77,44.88,1212839.0,38.8378,38.9159,38.8205,38.9159,1212839.0
2015-07-09 10:00:00,44.88,44.93,44.85,44.9,962022.0,38.9159,38.9592,38.8899,38.9332,962022.0
2015-07-09 10:05:00,44.9,44.99,44.87,44.89,719649.0,38.9332,39.0113,38.9072,38.9246,719649.0
2015-07-09 10:10:00,44.88,44.95,44.82,44.94,420738.0,38.9159,38.9766,38.8639,38.9679,420738.0
2015-07-09 10:15:00,44.95,44.98,44.86,44.87,469661.0,38.9766,39.0026,38.8985,38.9072,469661.0
2015-07-09 10:20:00,44.87,44.93,44.84,44.87,308229.0,38.9072,38.9592,38.8812,38.9072,308229.0
2015-07-09 10:25:00,44.87,44.89,44.75,44.79,420762.0,38.9072,38.9246,38.8032,38.8378,420762.0
2015-07-09 10:30:00,44.78,44.86,44.77,44.85,337865.0,38.8292,38.8985,38.8205,38.8899,337865.0
2015-07-09 10:35:00,44.85,44.87,44.81,44.82,323330.0,38.8899,38.9072,38.8552,38.8639,323330.0
2015-07-09 10:40:00,44.82,44.93,44.8,44.89,298118.0,38.8639,38.9592,38.8465,38.9246,298118.0
2015-07-09 10:45:00,44.9,44.96,44.85,44.94,263593.0,38.9332,38.9853,38.8899,38.9679,263593.0
2015-07-09 10:50:00,44.93,44.96,44.89,44.91,272212.0,38.9592,38.9853,38.9246,38.9419,272212.0
2015-07-09 10:55:00,44.91,44.97,44.9,44.94,819332.0,38.9419,38.9939,38.9332,38.9679,819332.0
2015-07-09 11:00:00,44.95,44.99,44.9,44.94,334028.0,38.9766,39.0113,38.9332,38.9679,334028.0
2015-07-09 11:05:00,44.94,45.01,44.9,45.0,491410.0,38.9679,39.0286,38.9332,39.0199,491410.0
2015-07-09 11:10:00,44.99,45.17,44.99,45.11,619548.0,39.0113,39.1673,39.0113,39.1153,619548.0
2015-07-09 11:15:00,45.11,45.17,45.08,45.14,322136.0,39.1153,39.1673,39.0893,39.1413,322136.0
2015-07-09 11:20:00,45.13,45.22,45.11,45.16,439007.0,39.1327,39.2107,39.1153,39.1587,439007.0
2015-07-09 11:25:00,45.15,45.17,45.06,45.06,212150.0,39.15,39.1673,39.072,39.072,212150.0
2015-07-09 11:30:00,45.07,45.16,45.05,45.11,251642.0,39.0806,39.1587,39.0633,39.1153,251642.0
2015-07-09 11:35:00,45.11,45.12,45.04,45.06,246952.0,39.1153,39.124,39.0546,39.072,246952.0
2015-07-09 11:40:00,45.07,45.07,45.02,45.05,296241.0,39.0806,39.0806,39.0373,39.0633,296241.0
2015-07-09 11:45:00,45.04,45.1,45.02,45.04,220228.0,39.0546,39.1066,39.0373,39.0546,220228.0
2015-07-09 11:50:00,45.05,45.07,45.02,45.05,241336.0,39.0633,39.0806,39.0373,39.0633,241336.0
2015-07-09 11:55:00,45.05,45.08,44.94,44.96,311241.0,39.0633,39.0893,38.9679,38.9853,311241.0
2015-07-09 12:00:00,44.97,45.04,44.95,45.0,284919.0,38.9939,39.0546,38.9766,39.0199,284919.0
2015-07-09 12:05:00,45.02,45.03,44.85,44.87,531882.0,39.0373,39.0459,38.8899,38.9072,531882.0
2015-07-09 12:10:00,44.87,44.9,44.81,44.83,200343.0,38.9072,38.9332,38.8552,38.8725,200343.0
2015-07-09 12:15:00,44.83,44.91,44.79,44.91,222313.0,38.8725,38.9419,38.8378,38.9419,222313.0
2015-07-09 12:20:00,44.9,44.92,44.88,44.91,204821.0,38.9332,38.9506,38.9159,38.9419,204821.0
2015-07-09 12:25:00,44.92,44.96,44.9,44.95,226203.0,38.9506,38.9853,38.9332,38.9766,226203.0
2015-07-09 12:30:00,44.95,45.01,44.93,44.99,296942.0,38.9766,39.0286,38.9592,39.0113,296942.0
2015-07-09 12:35:00,44.99,45.0,44.91,44.91,307947.0,39.0113,39.0199,38.9419,38.9419,307947.0
2015-07-09 12:40:00,44.91,44.93,44.9,44.91,128914.0,38.9419,38.9592,38.9332,38.9419,128914.0
2015-07-09 12:45:00,44.92,45.01,44.92,44.93,433516.0,38.9506,39.0286,38.9506,38.9592,433516.0
2015-07-09 12:50:00,44.93,44.98,44.92,44.97,184654.0,38.9592,39.0026,38.9506,38.9939,184654.0
2015-07-09 12:55:00,44.98,45.01,44.95,44.96,331378.0,39.0026,39.0286,38.9766,38.9853,331378.0
2015-07-09 13:00:00,44.96,44.98,44.93,44.97,234221.0,38.9853,39.0026,38.9592,38.9939,234221.0
2015-07-09 13:05:00,44.96,44.98,44.87,44.88,286182.0,38.9853,39.0026,38.9072,38.9159,286182.0
2015-07-09 13:10:00,44.89,44.9,44.85,44.89,212490.0,38.9246,38.9332,38.8899,38.9246,212490.0
2015-07-09 13:15:00,44.89,44.9,44.84,44.85,148225.0,38.9246,38.9332,38.8812,38.8899,148225.0
2015-07-09 13:20:00,44.85,44.9,44.82,44.89,196864.0,38.8899,38.9332,38.8639,38.9246,196864.0
2015-07-09 13:25:00,44.89,44.91,44.84,44.85,236437.0,38.9246,38.9419,38.8812,38.8899,236437.0
2015-07-09 13:30:00,44.86,44.9,44.84,44.9,189924.0,38.8985,38.9332,38.8812,38.9332,189924.0
2015-07-09 13:35:00,44.9,44.92,44.84,44.89,156496.0,38.9332,38.9506,38.8812,38.9246,156496.0
2015-07-09 13:40:00,44.89,44.89,44.8,44.82,136787.0,38.9246,38.9246,38.8465,38.8639,136787.0
2015-07-09 13:45:00,44.82,44.86,44.81,44.84,140288.0,38.8639,38.8985,38.8552,38.8812,140288.0
2015-07-09 13:50:00,44.85,44.87,44.79,44.79,155117.0,38.8899,38.9072,38.8378,38.8378,155117.0
2015-07-09 13:55:00,44.79,44.86,44.77,44.84,197248.0,38.8378,38.8985,38.8205,38.8812,197248.0
2015-07-09 14:00:00,44.83,44.87,44.83,44.87,146243.0,38.8725,38.9072,38.8725,38.9072,146243.0
2015-07-09 14:05:00,44.87,44.88,44.78,44.79,173127.0,38.9072,38.9159,38.8292,38.8378,173127.0
2015-07-09 14:10:00,44.79,44.82,44.75,44.75,209870.0,38.8378,38.8639,38.8032,38.8032,209870.0
2015-07-09 14:15:00,44.75,44.79,44.74,44.74,289259.0,38.8032,38.8378,38.7945,38.7945,289259.0
2015-07-09 14:20:00,44.74,44.77,44.71,44.73,246363.0,38.7945,38.8205,38.7685,38.7858,246363.0
2015-07-09 14:25:00,44.73,44.77,44.7,44.76,296706.0,38.7858,38.8205,38.7598,38.8118,296706.0
2015-07-09 14:30:00,44.76,44.81,44.71,44.78,492670.0,38.8118,38.8552,38.7685,38.8292,492670.0
2015-07-09 14:35:00,44.78,44.81,44.72,44.75,428616.0,38.8292,38.8552,38.7771,38.8032,428616.0
2015-07-09 14:40:00,44.75,44.79,44.72,44.78,393527.0,38.8032,38.8378,38.7771,38.8292,393527.0
2015-07-09 14:45:00,44.78,44.79,44.71,44.71,225606.0,38.8292,38.8378,38.7685,38.7685,225606.0
2015-07-09 14:50:00,44.71,44.8,44.71,44.79,308933.0,38.7685,38.8465,38.7685,38.8378,308933.0
2015-07-09 14:55:00,44.79,44.82,44.75,44.78,297011.0,38.8378,38.8639,38.8032,38.8292,297011.0
2015-07-09 15:00:00,44.78,44.8,44.73,44.8,255349.0,38.8292,38.8465,38.7858,38.8465,255349.0
2015-07-09 15:05:00,44.8,44.8,44.74,44.79,204874.0,38.8465,38.8465,38.7945,38.8378,204874.0
2015-07-09 15:10:00,44.79,44.85,44.78,44.83,230580.0,38.8378,38.8899,38.8292,38.8725,230580.0
2015-07-09 15:15:00,44.83,44.85,44.79,44.84,247442.0,38.8725,38.8899,38.8378,38.8812,247442.0
2015-07-09 15:20:00,44.84,44.84,44.76,44.78,304208.0,38.8812,38.8812,38.8118,38.8292,304208.0
2015-07-09 15:25:00,44.77,44.78,44.69,44.7,272217.0,38.8205,38.8292,38.7511,38.7598,272217.0
2015-07-09 15:30:00,44.69,44.73,44.62,44.63,348425.0,38.7511,38.7858,38.6904,38.6991,348425.0
2015-07-09 15:35:00,44.63,44.68,44.59,44.65,347519.0,38.6991,38.7425,38.6644,38.7164,347519.0
2015-07-09 15:40:00,44.65,44.75,44.63,44.69,365698.0,38.7164,38.8032,38.6991,38.7511,365698.0
2015-07-09 15:45:00,44.69,44.73,44.68,44.71,392146.0,38.7511,38.7858,38.7425,38.7685,392146.0
2015-07-09 15:50:00,44.71,44.71,44.61,44.61,510399.0,38.7685,38.7685,38.6818,38.6818,510399.0
2015-07-09 15:55:00,44.61,44.68,44.5,44.51,1236792.0,38.6818,38.7425,38.5864,38.5951,1236792.0
2015-07-10 09:30:00,45.09,45.14,44.91,44.97,1061711.0,39.098,39.1413,38.9419,38.9939,1061711.0
2015-07-10 09:35:00,44.98,45.03,44.88,44.88,336211.0,39.0026,39.0459,38.9159,38.9159,336211.0
2015-07-10 09:40:00,44.89,44.93,44.83,44.85,371964.0,38.9246,38.9592,38.8725,38.8899,371964.0
2015-07-10 09:45:00,44.85,44.91,44.83,44.87,267141.0,38.8899,38.9419,38.8725,38.9072,267141.0
2015-07-10 09:50:00,44.87,44.97,44.86,44.88,260508.0,38.9072,38.9939,38.8985,38.9159,260508.0
2015-07-10 09:55:00,44.89,44.92,44.8,44.81,314826.0,38.9246,38.9506,38.8465,38.8552,314826.0
2015-07-10 10:00:00,44.81,44.91,44.8,44.91,291991.0,38.8552,38.9419,38.8465,38.9419,291991.0
2015-07-10 10:05:00,44.92,44.96,44.9,44.93,271374.0,38.9506,38.9853,38.9332,38.9592,271374.0
2015-07-10 10:10:00,44.93,44.94,44.81,44.85,256786.0,38.9592,38.9679,38.8552,38.8899,256786.0
2015-07-10 10:15:00,44.85,44.9,44.81,44.85,236450.0,38.8899,38.9332,38.8552,38.8899,236450.0
2015-07-10 10:20:00,44.84,44.85,44.77,44.8,197790.0,38.8812,38.8899,38.8205,38.8465,197790.0
2015-07-10 10:25:00,44.81,44.82,44.77,44.8,174183.0,38.8552,38.8639,38.8205,38.8465,174183.0
2015-07-10 10:30:00,44.8,44.88,44.77,44.78,414386.0,38.8465,38.9159,38.8205,38.8292,414386.0
2015-07-10 10:35:00,44.78,44.8,44.72,44.73,251089.0,38.8292,38.8465,38.7771,38.7858,251089.0
2015-07-10 10:40:00,44.73,44.74,44.65,44.67,221564.0,38.7858,38.7945,38.7164,38.7338,221564.0
2015-07-10 10:45:00,44.68,44.71,44.63,44.68,285495.0,38.7425,38.7685,38.6991,38.7425,285495.0
2015-07-10 10:50:00,44.68,44.81,44.67,44.78,336083.0,38.7425,38.8552,38.7338,38.8292,336083.0
2015-07-10 10:55:00,44.79,44.89,44.78,44.83,251667.0,38.8378,38.9246,38.8292,38.8725,251667.0
2015-07-10 11:00:00,44.83,44.96,44.82,44.94,346310.0,38.8725,38.9853,38.8639,38.9679,346310.0
2015-07-10 11:05:00,44.94,44.99,44.93,44.97,239750.0,38.9679,39.0113,38.9592,38.9939,239750.0
2015-07-10 11:10:00,44.96,44.99,44.89,44.93,241429.0,38.9853,39.0113,38.9246,38.9592,241429.0
2015-07-10 11:15:00,44.92,44.99,44.92,44.97,139519.0,38.9506,39.0113,38.9506,38.9939,139519.0
2015-07-10 11:20:00,44.97,45.08,44.97,45.01,252816.0,38.9939,39.0893,38.9939,39.0286,252816.0
2015-07-10 11:25:00,45.01,45.02,44.94,44.97,236086.0,39.0286,39.0373,38.9679,38.9939,236086.0
2015-07-10 11:30:00,44.97,45.0,44.92,44.92,194449.0,38.9939,39.0199,38.9506,38.9506,194449.0
2015-07-10 11:35:00,44.92,44.94,44.89,44.91,206747.0,38.9506,38.9679,38.9246,38.9419,206747.0
2015-07-10 11:40:00,44.9,44.98,44.89,44.98,290511.0,38.9332,39.0026,38.9246,39.0026,290511.0
2015-07-10 11:45:00,44.97,45.1,44.96,45.08,356801.0,38.9939,39.1066,38.9853,39.0893,356801.0
2015-07-10 11:50:00,45.09,45.1,45.05,45.09,313083.0,39.098,39.1066,39.0633,39.098,313083.0
2015-07-10 11:55:00,45.09,45.11,45.01,45.01,244503.0,39.098,39.1153,39.0286,39.0286,244503.0
2015-07-10 12:00:00,45.02,45.07,45.01,45.05,165846.0,39.0373,39.0806,39.0286,39.0633,165846.0
2015-07-10 12:05:00,45.05,45.08,45.03,45.08,90360.0,39.0633,39.0893,39.0459,39.0893,90360.0
2015-07-10 12:10:00,45.08,45.09,45.01,45.03,185064.0,39.0893,39.098,39.0286,39.0459,185064.0
2015-07-10 12:15:00,45.03,45.04,44.97,44.97,728743.0,39.0459,39.0546,38.9939,38.9939,728743.0
2015-07-10 12:20:00,44.97,45.01,44.95,44.95,146856.0,38.9939,39.0286,38.9766,38.9766,146856.0
2015-07-10 12:25:00,44.96,44.97,44.94,44.96,101650.0,38.9853,38.9939,38.9679,38.9853,101650.0
2015-07-10 12:30:00,44.96,44.96,44.88,44.92,249342.0,38.9853,38.9853,38.9159,38.9506,249342.0
2015-07-10 12:35:00,44.92,44.98,44.88,44.93,331871.0,38.9506,39.0026,38.9159,38.9592,331871.0
2015-07-10 12:40:00,44.94,44.94,44.87,44.91,169792.0,38.9679,38.9679,38.9072,38.9419,169792.0
2015-07-10 12:45:00,44.91,44.95,44.9,44.93,137830.0,38.9419,38.9766,38.9332,38.9592,137830.0
2015-07-10 12:50:00,44.93,44.97,44.91,44.93,299027.0,38.9592,38.9939,38.9419,38.9592,299027.0
2015-07-10 12:55:00,44.93,44.95,44.9,44.93,96094.0,38.9592,38.9766,38.9332,38.9592,96094.0
2015-07-10 13:00:00,44.93,44.95,44.89,44.9,181771.0,38.9592,38.9766,38.9246,38.9332,181771.0
2015-07-10 13:05:00,44.9,44.96,44.88,44.9,290749.0,38.9332,38.9853,38.9159,38.9332,290749.0
2015-07-10 13:10:00,44.89,44.91,44.84,44.87,183947.0,38.9246,38.9419,38.8812,38.9072,183947.0
2015-07-10 13:15:00,44.87,44.88,44.79,44.8,297886.0,38.9072,38.9159,38.8378,38.8465,297886.0
2015-07-10 13:20:00,44.8,44.87,44.79,44.84,209833.0,38.8465,38.9072,38.8378,38.8812,209833.0
2015-07-10 13:25:00,44.84,44.87,44.82,44.84,277211.0,38.8812,38.9072,38.8639,38.8812,277211.0
2015-07-10 13:30:00,44.83,44.84,44.78,44.79,206490.0,38.8725,38.8812,38.8292,38.8378,206490.0
2015-07-10 13:35:00,44.79,44.82,44.77,44.82,129121.0,38.8378,38.8639,38.8205,38.8639,129121.0
2015-07-10 13:40:00,44.81,44.82,44.73,44.75,198149.0,38.8552,38.8639,38.7858,38.8032,198149.0
2015-07-10 13:45:00,44.75,44.76,44.67,44.68,178953.0,38.8032,38.8118,38.7338,38.7425,178953.0
2015-07-10 13:50:00,44.68,44.76,44.68,44.72,227384.0,38.7425,38.8118,38.7425,38.7771,227384.0
2015-07-10 13:55:00,44.71,44.75,44.68,44.75,153023.0,38.7685,38.8032,38.7425,38.8032,153023.0
2015-07-10 14:00:00,44.75,44.83,44.73,44.83,262557.0,38.8032,38.8725,38.7858,38.8725,262557.0
2015-07-10 14:05:00,44.82,44.84,44.78,44.81,179110.0,38.8639,38.8812,38.8292,38.8552,179110.0
2015-07-10 14:10:00,44.81,44.81,44.73,44.76,171274.0,38.8552,38.8552,38.7858,38.8118,171274.0
2015-07-10 14:15:00,44.77,44.81,44.75,44.8,225363.0,38.8205,38.8552,38.8032,38.8465,225363.0
2015-07-10 14:20:00,44.8,44.82,44.73,44.73,145119.0,38.8465,38.8639,38.7858,38.7858,145119.0
2015-07-10 14:25:00,44.73,44.8,44.72,44.74,183358.0,38.7858,38.8465,38.7771,38.7945,183358.0
2015-07-10 14:30:00,44.74,44.82,44.74,44.79,221723.0,38.7945,38.8639,38.7945,38.8378,221723.0
2015-07-10 14:35:00,44.79,44.82,44.79,44.8,204701.0,38.8378,38.8639,38.8378,38.8465,204701.0
2015-07-10 14:40:00,44.8,44.87,44.8,44.85,363610.0,38.8465,38.9072,38.8465,38.8899,363610.0
2015-07-10 14:45:00,44.86,44.92,44.85,44.88,302578.0,38.8985,38.9506,38.8899,38.9159,302578.0
2015-07-10 14:50:00,44.88,44.89,44.84,44.88,220000.0,38.9159,38.9246,38.8812,38.9159,220000.0
2015-07-10 14:55:00,44.88,44.9,44.86,44.89,251073.0,38.9159,38.9332,38.8985,38.9246,251073.0
2015-07-10 15:00:00,44.89,44.9,44.82,44.83,276191.0,38.9246,38.9332,38.8639,38.8725,276191.0
2015-07-10 15:05:00,44.82,44.85,44.8,44.8,150468.0,38.8639,38.8899,38.8465,38.8465,150468.0
2015-07-10 15:10:00,44.8,44.87,44.8,44.87,339397.0,38.8465,38.9072,38.8465,38.9072,339397.0
2015-07-10 15:15:00,44.88,44.92,44.86,44.89,360139.0,38.9159,38.9506,38.8985,38.9246,360139.0
2015-07-10 15:20:00,44.89,44.91,44.86,44.87,257511.0,38.9246,38.9419,38.8985,38.9072,257511.0
2015-07-10 15:25:00,44.88,44.88,44.8,44.8,284163.0,38.9159,38.9159,38.8465,38.8465,284163.0
2015-07-10 15:30:00,44.8,44.82,44.75,44.76,280828.0,38.8465,38.8639,38.8032,38.8118,280828.0
2015-07-10 15:35:00,44.76,44.8,44.74,44.77,327846.0,38.8118,38.8465,38.7945,38.8205,327846.0
2015-07-10 15:40:00,44.78,44.8,44.75,44.76,306030.0,38.8292,38.8465,38.8032,38.8118,306030.0
2015-07-10 15:45:00,44.77,44.77,44.69,44.7,360417.0,38.8205,38.8205,38.7511,38.7598,360417.0
2015-07-10 15:50:00,44.7,44.74,44.69,44.7,648778.0,38.7598,38.7945,38.7511,38.7598,648778.0
2015-07-10 15:55:00,44.7,44.73,44.57,44.59,1921675.0,38.7598,38.7858,38.6471,38.6644,1921675.0
2015-07-13 09:30:00,44.99,45.25,44.95,45.23,1277633.0,39.0113,39.2367,38.9766,39.2194,1277633.0
2015-07-13 09:35:00,45.24,45.31,45.17,45.2,647595.0,39.228,39.2887,39.1673,39.1934,647595.0
2015-07-13 09:40:00,45.21,45.42,45.2,45.37,526318.0,39.202,39.3841,39.1934,39.3408,526318.0
2015-07-13 09:45:00,45.36,45.48,45.32,45.48,610047.0,39.3321,39.4361,39.2974,39.4361,610047.0
2015-07-13 09:50:00,45.48,45.53,45.37,45.41,551272.0,39.4361,39.4795,39.3408,39.3755,551272.0
2015-07-13 09:55:00,45.4,45.49,45.38,45.49,328799.0,39.3668,39.4448,39.3494,39.4448,328799.0
2015-07-13 10:00:00,45.49,45.57,45.47,45.49,542497.0,39.4448,39.5142,39.4275,39.4448,542497.0
2015-07-13 10:05:00,45.49,45.49,45.38,45.43,472517.0,39.4448,39.4448,39.3494,39.3928,472517.0
2015-07-13 10:10:00,45.43,45.49,45.41,45.48,412173.0,39.3928,39.4448,39.3755,39.4361,412173.0
2015-07-13 10:15:00,45.48,45.58,45.47,45.58,561028.0,39.4361,39.5229,39.4275,39.5229,561028.0
2015-07-13 10:20:00,45.57,45.59,45.49,45.54,297539.0,39.5142,39.5315,39.4448,39.4882,297539.0
2015-07-13 10:25:00,45.54,45.54,45.43,45.51,516971.0,39.4882,39.4882,39.3928,39.4622,516971.0
2015-07-13 10:30:00,45.52,45.59,45.51,45.57,484050.0,39.4708,39.5315,39.4622,39.5142,484050.0
2015-07-13 10:35:00,45.57,45.57,45.49,45.56,324300.0,39.5142,39.5142,39.4448,39.5055,324300.0
2015-07-13 10:40:00,45.55,45.61,45.53,45.58,282505.0,39.4968,39.5489,39.4795,39.5229,282505.0
2015-07-13 10:45:00,45.58,45.6,45.56,45.58,160638.0,39.5229,39.5402,39.5055,39.5229,160638.0
2015-07-13 10:50:00,45.58,45.6,45.57,45.58,163025.0,39.5229,39.5402,39.5142,39.5229,163025.0
2015-07-13 10:55:00,45.58,45.59,45.51,45.51,153541.0,39.5229,39.5315,39.4622,39.4622,153541.0
2015-07-13 11:00:00,45.51,45.52,45.46,45.48,280252.0,39.4622,39.4708,39.4188,39.4361,280252.0
2015-07-13 11:05:00,45.49,45.55,45.49,45.54,154569.0,39.4448,39.4968,39.4448,39.4882,154569.0
2015-07-13 11:10:00,45.54,45.54,45.44,45.44,222948.0,39.4882,39.4882,39.4015,39.4015,222948.0
2015-07-13 11:15:00,45.44,45.44,45.38,45.39,286540.0,39.4015,39.4015,39.3494,39.3581,286540.0
2015-07-13 11:20:00,45.38,45.4,45.36,45.39,302781.0,39.3494,39.3668,39.3321,39.3581,302781.0
2015-07-13 11:25:00,45.4,45.41,45.37,45.4,237535.0,39.3668,39.3755,39.3408,39.3668,237535.0
2015-07-13 11:30:00,45.39,45.46,45.39,45.46,338152.0,39.3581,39.4188,39.3581,39.4188,338152.0
2015-07-13 11:35:00,45.45,45.5,45.43,45.45,151071.0,39.4101,39.4535,39.3928,39.4101,151071.0
2015-07-13 11:40:00,45.46,45.48,45.41,45.44,139853.0,39.4188,39.4361,39.3755,39.4015,139853.0
2015-07-13 11:45:00,45.44,45.46,45.42,45.43,103194.0,39.4015,39.4188,39.3841,39.3928,103194.0
2015-07-13 11:50:00,45.43,45.47,45.43,45.45,145599.0,39.3928,39.4275,39.3928,39.4101,145599.0
2015-07-13 11:55:00,45.45,45.55,45.44,45.55,262102.0,39.4101,39.4968,39.4015,39.4968,262102.0
2015-07-13 12:00:00,45.54,45.56,45.53,45.54,162190.0,39.4882,39.5055,39.4795,39.4882,162190.0
2015-07-13 12:05:00,45.54,45.54,45.47,45.48,229226.0,39.4882,39.4882,39.4275,39.4361,229226.0
2015-07-13 12:10:00,45.48,45.5,45.47,45.5,108711.0,39.4361,39.4535,39.4275,39.4535,108711.0
2015-07-13 12:15:00,45.5,45.5,45.44,45.44,133058.0,39.4535,39.4535,39.4015,39.4015,133058.0
2015-07-13 12:20:00,45.45,45.47,45.43,45.46,206761.0,39.4101,39.4275,39.3928,39.4188,206761.0
2015-07-13 12:25:00,45.46,45.53,45.45,45.53,184278.0,39.4188,39.4795,39.4101,39.4795,184278.0
2015-07-13 12:30:00,45.53,45.54,45.5,45.53,239870.0,39.4795,39.4882,39.4535,39.4795,239870.0
2015-07-13 12:35:00,45.53,45.53,45.45,45.47,95242.0,39.4795,39.4795,39.4101,39.4275,95242.0
2015-07-13 12:40:00,45.47,45.49,45.44,45.46,180842.0,39.4275,39.4448,39.4015,39.4188,180842.0
2015-07-13 12:45:00,45.46,45.52,45.44,45.52,227068.0,39.4188,39.4708,39.4015,39.4708,227068.0
2015-07-13 12:50:00,45.51,45.53,45.44,45.46,155049.0,39.4622,39.4795,39.4015,39.4188,155049.0
2015-07-13 12:55:00,45.46,45.51,45.44,45.48,167191.0,39.4188,39.4622,39.4015,39.4361,167191.0
2015-07-13 13:00:00,45.48,45.5,45.45,45.47,201110.0,39.4361,39.4535,39.4101,39.4275,201110.0
2015-07-13 13:05:00,45.47,45.53,45.47,45.47,151799.0,39.4275,39.4795,39.4275,39.4275,151799.0
2015-07-13 13:10:00,45.47,45.51,45.45,45.47,145944.0,39.4275,39.4622,39.4101,39.4275,145944.0
2015-07-13 13:15:00,45.47,45.5,45.45,45.46,145597.0,39.4275,39.4535,39.4101,39.4188,145597.0
2015-07-13 13:20:00,45.46,45.49,45.43,45.46,157630.0,39.4188,39.4448,39.3928,39.4188,157630.0
2015-07-13 13:25:00,45.47,45.53,45.46,45.52,195070.0,39.4275,39.4795,39.4188,39.4708,195070.0
2015-07-13 13:30:00,45.52,45.56,45.52,45.54,128652.0,39.4708,39.5055,39.4708,39.4882,128652.0
2015-07-13 13:35:00,45.54,45.56,45.5,45.56,136685.0,39.4882,39.5055,39.4535,39.5055,136685.0
2015-07-13 13:40:00,45.55,45.56,45.49,45.53,171816.0,39.4968,39.5055,39.4448,39.4795,171816.0
2015-07-13 13:45:00,45.54,45.54,45.48,45.48,252587.0,39.4882,39.4882,39.4361,39.4361,252587.0
2015-07-13 13:50:00,45.48,45.5,45.46,45.46,179442.0,39.4361,39.4535,39.4188,39.4188,179442.0
2015-07-13 13:55:00,45.46,45.5,45.44,45.5,127430.0,39.4188,39.4535,39.4015,39.4535,127430.0
2015-07-13 14:00:00,45.5,45.52,45.46,45.47,167664.0,39.4535,39.4708,39.4188,39.4275,167664.0
2015-07-13 14:05:00,45.47,45.52,45.46,45.51,118130.0,39.4275,39.4708,39.4188,39.4622,118130.0
2015-07-13 14:10:00,45.5,45.52,45.47,45.5,239414.0,39.4535,39.4708,39.4275,39.4535,239414.0
2015-07-13 14:15:00,45.5,45.52,45.49,45.5,188691.0,39.4535,39.4708,39.4448,39.4535,188691.0
2015-07-13 14:20:00,45.5,45.58,45.5,45.57,290849.0,39.4535,39.5229,39.4535,39.5142,290849.0
2015-07-13 14:25:00,45.57,45.58,45.52,45.53,240021.0,39.5142,39.5229,39.4708,39.4795,240021.0
2015-07-13 14:30:00,45.53,45.55,45.5,45.53,135864.0,39.4795,39.4968,39.4535,39.4795,135864.0
2015-07-13 14:35:00,45.53,45.54,45.5,45.51,181162.0,39.4795,39.4882,39.4535,39.4622,181162.0
2015-07-13 14:40:00,45.52,45.53,45.5,45.51,221160.0,39.4708,39.4795,39.4535,39.4622,221160.0
2015-07-13 14:45:00,45.51,45.54,45.5,45.52,177076.0,39.4622,39.4882,39.4535,39.4708,177076.0
2015-07-13 14:50:00,45.53,45.56,45.52,45.56,228649.0,39.4795,39.5055,39.4708,39.5055,228649.0
2015-07-13 14:55:00,45.56,45.59,45.55,45.57,296748.0,39.5055,39.5315,39.4968,39.5142,296748.0
2015-07-13 15:00:00,45.58,45.59,45.53,45.54,274349.0,39.5229,39.5315,39.4795,39.4882,274349.0
2015-07-13 15:05:00,45.54,45.56,45.51,45.55,226755.0,39.4882,39.5055,39.4622,39.4968,226755.0
2015-07-13 15:10:00,45.56,45.57,45.53,45.55,261717.0,39.5055,39.5142,39.4795,39.4968,261717.0
2015-07-13 15:15:00,45.55,45.55,45.52,45.54,308501.0,39.4968,39.4968,39.4708,39.4882,308501.0
2015-07-13 15:20:00,45.54,45.59,45.51,45.58,306181.0,39.4882,39.5315,39.4622,39.5229,306181.0
2015-07-13 15:25:00,45.58,45.59,45.54,45.59,282669.0,39.5229,39.5315,39.4882,39.5315,282669.0
2015-07-13 15:30:00,45.59,45.62,45.54,45.57,430324.0,39.5315,39.5575,39.4882,39.5142,430324.0
2015-07-13 15:35:00,45.57,45.6,45.54,45.54,259115.0,39.5142,39.5402,39.4882,39.4882,259115.0
2015-07-13 15:40:00,45.54,45.58,45.53,45.56,402574.0,39.4882,39.5229,39.4795,39.5055,402574.0
2015-07-13 15:45:00,45.56,45.61,45.52,45.59,476304.0,39.5055,39.5489,39.4708,39.5315,476304.0
2015-07-13 15:50:00,45.59,45.62,45.56,45.59,515338.0,39.5315,39.5575,39.5055,39.5315,515338.0
2015-07-13 15:55:00,45.59,45.59,45.52,45.53,1024468.0,39.5315,39.5315,39.4708,39.4795,1024468.0
2015-07-14 09:30:00,45.45,45.67,45.4,45.4,852553.0,39.4101,39.6009,39.3668,39.3668,852553.0
2015-07-14 09:35:00,45.4,45.44,45.35,45.42,499604.0,39.3668,39.4015,39.3234,39.3841,499604.0
2015-07-14 09:40:00,45.42,45.54,45.31,45.52,576227.0,39.3841,39.4882,39.2887,39.4708,576227.0
2015-07-14 09:45:00,45.53,45.61,45.46,45.61,467965.0,39.4795,39.5489,39.4188,39.5489,467965.0
2015-07-14 09:50:00,45.61,45.68,45.58,45.65,337229.0,39.5489,39.6096,39.5229,39.5836,337229.0
2015-07-14 09:55:00,45.65,45.69,45.6,45.6,253677.0,39.5836,39.6182,39.5402,39.5402,253677.0
2015-07-14 10:00:00,45.62,45.64,45.57,45.6,214334.0,39.5575,39.5749,39.5142,39.5402,214334.0
2015-07-14 10:05:00,45.61,45.64,45.57,45.61,209789.0,39.5489,39.5749,39.5142,39.5489,209789.0
2015-07-14 10:10:00,45.61,45.66,45.58,45.64,336247.0,39.5489,39.5922,39.5229,39.5749,336247.0
2015-07-14 10:15:00,45.65,45.71,45.62,45.71,252364.0,39.5836,39.6356,39.5575,39.6356,252364.0
2015-07-14 10:20:00,45.71,45.72,45.65,45.7,203048.0,39.6356,39.6443,39.5836,39.6269,203048.0
2015-07-14 10:25:00,45.7,45.72,45.63,45.64,180913.0,39.6269,39.6443,39.5662,39.5749,180913.0
2015-07-14 10:30:00,45.63,45.7,45.61,45.7,265245.0,39.5662,39.6269,39.5489,39.6269,265245.0
2015-07-14 10:35:00,45.7,45.71,45.64,45.66,205534.0,39.6269,39.6356,39.5749,39.5922,205534.0
2015-07-14 10:40:00,45.66,45.68,45.6,45.62,264518.0,39.5922,39.6096,39.5402,39.5575,264518.0
2015-07-14 10:45:00,45.62,45.68,45.6,45.67,302652.0,39.5575,39.6096,39.5402,39.6009,302652.0
2015-07-14 10:50:00,45.68,45.72,45.64,45.71,250969.0,39.6096,39.6443,39.5749,39.6356,250969.0
2015-07-14 10:55:00,45.71,45.72,45.68,45.71,344566.0,39.6356,39.6443,39.6096,39.6356,344566.0
2015-07-14 11:00:00,45.71,45.76,45.7,45.76,364835.0,39.6356,39.6789,39.6269,39.6789,364835.0
2015-07-14 11:05:00,45.76,45.83,45.75,45.78,263319.0,39.6789,39.7396,39.6703,39.6963,263319.0
2015-07-14 11:10:00,45.77,45.79,45.73,45.73,381912.0,39.6876,39.705,39.6529,39.6529,381912.0
2015-07-14 11:15:00,45.74,45.8,45.73,45.8,201335.0,39.6616,39.7136,39.6529,39.7136,201335.0
2015-07-14 11:20:00,45.8,45.83,45.77,45.82,262742.0,39.7136,39.7396,39.6876,39.731,262742.0
2015-07-14 11:25:00,45.83,45.88,45.81,45.86,558341.0,39.7396,39.783,39.7223,39.7656,558341.0
2015-07-14 11:30:00,45.86,45.91,45.85,45.9,380426.0,39.7656,39.809,39.757,39.8003,380426.0
2015-07-14 11:35:00,45.91,45.96,45.9,45.95,286317.0,39.809,39.8524,39.8003,39.8437,286317.0
2015-07-14 11:40:00,45.95,45.95,45.88,45.9,196810.0,39.8437,39.8437,39.783,39.8003,196810.0
2015-07-14 11:45:00,45.9,45.93,45.86,45.87,215022.0,39.8003,39.8263,39.7656,39.7743,215022.0
2015-07-14 11:50:00,45.87,45.93,45.85,45.91,204257.0,39.7743,39.8263,39.757,39.809,204257.0
2015-07-14 11:55:00,45.9,45.9,45.83,45.83,116167.0,39.8003,39.8003,39.7396,39.7396,116167.0
2015-07-14 12:00:00,45.84,45.89,45.83,45.86,159082.0,39.7483,39.7917,39.7396,39.7656,159082.0
2015-07-14 12:05:00,45.86,45.86,45.77,45.78,373337.0,39.7656,39.7656,39.6876,39.6963,373337.0
2015-07-14 12:10:00,45.77,45.81,45.76,45.79,161691.0,39.6876,39.7223,39.6789,39.705,161691.0
2015-07-14 12:15:00,45.79,45.81,45.75,45.76,116623.0,39.705,39.7223,39.6703,39.6789,116623.0
2015-07-14 12:20:00,45.76,45.77,45.73,45.74,107530.0,39.6789,39.6876,39.6529,39.6616,107530.0
2015-07-14 12:25:00,45.74,45.76,45.71,45.73,127227.0,39.6616,39.6789,39.6356,39.6529,127227.0
2015-07-14 12:30:00,45.74,45.76,45.71,45.73,136294.0,39.6616,39.6789,39.6356,39.6529,136294.0
2015-07-14 12:35:00,45.73,45.73,45.69,45.73,202939.0,39.6529,39.6529,39.6182,39.6529,202939.0
2015-07-14 12:40:00,45.73,45.75,45.7,45.7,99072.0,39.6529,39.6703,39.6269,39.6269,99072.0
2015-07-14 12:45:00,45.71,45.71,45.63,45.63,178664.0,39.6356,39.6356,39.5662,39.5662,178664.0
2015-07-14 12:50:00,45.63,45.69,45.63,45.65,93377.0,39.5662,39.6182,39.5662,39.5836,93377.0
2015-07-14 12:55:00,45.65,45.72,45.64,45.68,88395.0,39.5836,39.6443,39.5749,39.6096,88395.0
2015-07-14 13:00:00,45.68,45.71,45.65,45.66,127576.0,39.6096,39.6356,39.5836,39.5922,127576.0
2015-07-14 13:05:00,45.66,45.72,45.66,45.71,102733.0,39.5922,39.6443,39.5922,39.6356,102733.0
2015-07-14 13:10:00,45.71,45.74,45.69,45.73,209094.0,39.6356,39.6616,39.6182,39.6529,209094.0
2015-07-14 13:15:00,45.73,45.73,45.68,45.68,165843.0,39.6529,39.6529,39.6096,39.6096,165843.0
2015-07-14 13:20:00,45.68,45.68,45.64,45.66,121369.0,39.6096,39.6096,39.5749,39.5922,121369.0
2015-07-14 13:25:00,45.67,45.7,45.66,45.7,118128.0,39.6009,39.6269,39.5922,39.6269,118128.0
2015-07-14 13:30:00,45.7,45.72,45.68,45.7,156243.0,39.6269,39.6443,39.6096,39.6269,156243.0
2015-07-14 13:35:00,45.71,45.71,45.66,45.66,207029.0,39.6356,39.6356,39.5922,39.5922,207029.0
2015-07-14 13:40:00,45.67,45.68,45.64,45.66,148786.0,39.6009,39.6096,39.5749,39.5922,148786.0
2015-07-14 13:45:00,45.66,45.69,45.64,45.66,182192.0,39.5922,39.6182,39.5749,39.5922,182192.0
2015-07-14 13:50:00,45.66,45.68,45.64,45.66,202954.0,39.5922,39.6096,39.5749,39.5922,202954.0
2015-07-14 13:55:00,45.67,45.7,45.65,45.7,137187.0,39.6009,39.6269,39.5836,39.6269,137187.0
2015-07-14 14:00:00,45.69,45.73,45.69,45.7,311896.0,39.6182,39.6529,39.6182,39.6269,311896.0
2015-07-14 14:05:00,45.71,45.77,45.69,45.75,376830.0,39.6356,39.6876,39.6182,39.6703,376830.0
2015-07-14 14:10:00,45.75,45.78,45.73,45.74,237535.0,39.6703,39.6963,39.6529,39.6616,237535.0
2015-07-14 14:15:00,45.74,45.74,45.69,45.71,212218.0,39.6616,39.6616,39.6182,39.6356,212218.0
2015-07-14 14:20:00,45.71,45.72,45.69,45.71,163292.0,39.6356,39.6443,39.6182,39.6356,163292.0
2015-07-14 14:25:00,45.71,45.76,45.69,45.75,190760.0,39.6356,39.6789,39.6182,39.6703,190760.0
2015-07-14 14:30:00,45.74,45.79,45.73,45.73,203049.0,39.6616,39.705,39.6529,39.6529,203049.0
2015-07-14 14:35:00,45.74,45.76,45.72,45.74,181054.0,39.6616,39.6789,39.6443,39.6616,181054.0
2015-07-14 14:40:00,45.73,45.77,45.73,45.75,186260.0,39.6529,39.6876,39.6529,39.6703,186260.0
2015-07-14 14:45:00,45.76,45.76,45.68,45.7,227419.0,39.6789,39.6789,39.6096,39.6269,227419.0
2015-07-14 14:50:00,45.7,45.75,45.69,45.73,135818.0,39.6269,39.6703,39.6182,39.6529,135818.0
2015-07-14 14:55:00,45.73,45.75,45.72,45.74,162329.0,39.6529,39.6703,39.6443,39.6616,162329.0
2015-07-14 15:00:00,45.74,45.8,45.73,45.79,325047.0,39.6616,39.7136,39.6529,39.705,325047.0
2015-07-14 15:05:00,45.8,45.8,45.73,45.73,125228.0,39.7136,39.7136,39.6529,39.6529,125228.0
2015-07-14 15:10:00,45.74,45.8,45.73,45.76,137181.0,39.6616,39.7136,39.6529,39.6789,137181.0
2015-07-14 15:15:00,45.76,45.8,45.75,45.78,141121.0,39.6789,39.7136,39.6703,39.6963,141121.0
2015-07-14 15:20:00,45.79,45.79,45.74,45.76,204894.0,39.705,39.705,39.6616,39.6789,204894.0
2015-07-14 15:25:00,45.77,45.79,45.76,45.77,130490.0,39.6876,39.705,39.6789,39.6876,130490.0
2015-07-14 15:30:00,45.77,45.79,45.75,45.78,176254.0,39.6876,39.705,39.6703,39.6963,176254.0
2015-07-14 15:35:00,45.78,45.78,45.71,45.72,250715.0,39.6963,39.6963,39.6356,39.6443,250715.0
2015-07-14 15:40:00,45.72,45.76,45.71,45.71,273006.0,39.6443,39.6789,39.6356,39.6356,273006.0
2015-07-14 15:45:00,45.71,45.73,45.7,45.71,231158.0,39.6356,39.6529,39.6269,39.6356,231158.0
2015-07-14 15:50:00,45.72,45.72,45.65,45.66,335983.0,39.6443,39.6443,39.5836,39.5922,335983.0
2015-07-14 15:55:00,45.67,45.67,45.6,45.62,844921.0,39.6009,39.6009,39.5402,39.5575,844921.0
2015-07-15 09:30:00,45.68,45.74,45.55,45.71,935727.0,39.6096,39.6616,39.4968,39.6356,935727.0
2015-07-15 09:35:00,45.72,45.74,45.52,45.52,458498.0,39.6443,39.6616,39.4708,39.4708,458498.0
2015-07-15 09:40:00,45.52,45.6,45.43,45.55,389355.0,39.4708,39.5402,39.3928,39.4968,389355.0
2015-07-15 09:45:00,45.55,45.59,45.49,45.5,265679.0,39.4968,39.5315,39.4448,39.4535,265679.0
2015-07-15 09:50:00,45.49,45.59,45.45,45.58,300804.0,39.4448,39.5315,39.4101,39.5229,300804.0
2015-07-15 09:55:00,45.58,45.72,45.57,45.66,571252.0,39.5229,39.6443,39.5142,39.5922,571252.0
2015-07-15 10:00:00,45.66,45.72,45.6,45.7,320695.0,39.5922,39.6443,39.5402,39.6269,320695.0
2015-07-15 10:05:00,45.7,45.77,45.68,45.75,242708.0,39.6269,39.6876,39.6096,39.6703,242708.0
2015-07-15 10:10:00,45.75,45.79,45.74,45.79,359292.0,39.6703,39.705,39.6616,39.705,359292.0
2015-07-15 10:15:00,45.79,45.83,45.77,45.8,208990.0,39.705,39.7396,39.6876,39.7136,208990.0
2015-07-15 10:20:00,45.8,45.81,45.72,45.73,376988.0,39.7136,39.7223,39.6443,39.6529,376988.0
2015-07-15 10:25:00,45.74,45.74,45.7,45.72,213352.0,39.6616,39.6616,39.6269,39.6443,213352.0
2015-07-15 10:30:00,45.73,45.74,45.7,45.73,193967.0,39.6529,39.6616,39.6269,39.6529,193967.0
2015-07-15 10:35:00,45.73,45.76,45.71,45.74,188107.0,39.6529,39.6789,39.6356,39.6616,188107.0
2015-07-15 10:40:00,45.75,45.77,45.71,45.73,184492.0,39.6703,39.6876,39.6356,39.6529,184492.0
2015-07-15 10:45:00,45.73,45.75,45.71,45.72,242157.0,39.6529,39.6703,39.6356,39.6443,242157.0
2015-07-15 10:50:00,45.72,45.78,45.71,45.77,169767.0,39.6443,39.6963,39.6356,39.6876,169767.0
2015-07-15 10:55:00,45.77,45.81,45.76,45.78,177096.0,39.6876,39.7223,39.6789,39.6963,177096.0
2015-07-15 11:00:00,45.78,45.82,45.78,45.8,117576.0,39.6963,39.731,39.6963,39.7136,117576.0
2015-07-15 11:05:00,45.8,45.81,45.76,45.78,178109.0,39.7136,39.7223,39.6789,39.6963,178109.0
2015-07-15 11:10:00,45.79,45.8,45.76,45.77,168301.0,39.705,39.7136,39.6789,39.6876,168301.0
2015-07-15 11:15:00,45.78,45.8,45.75,45.75,125816.0,39.6963,39.7136,39.6703,39.6703,125816.0
2015-07-15 11:20:00,45.75,45.8,45.73,45.76,171239.0,39.6703,39.7136,39.6529,39.6789,171239.0
2015-07-15 11:25:00,45.76,45.77,45.7,45.73,147367.0,39.6789,39.6876,39.6269,39.6529,147367.0
2015-07-15 11:30:00,45.73,45.78,45.71,45.74,254148.0,39.6529,39.6963,39.6356,39.6616,254148.0
2015-07-15 11:35:00,45.75,45.79,45.74,45.79,214344.0,39.6703,39.705,39.6616,39.705,214344.0
2015-07-15 11:40:00,45.79,45.81,45.76,45.77,142925.0,39.705,39.7223,39.6789,39.6876,142925.0
2015-07-15 11:45:00,45.78,45.79,45.71,45.72,268632.0,39.6963,39.705,39.6356,39.6443,268632.0
2015-07-15 11:50:00,45.72,45.73,45.66,45.68,209644.0,39.6443,39.6529,39.5922,39.6096,209644.0
2015-07-15 11:55:00,45.69,45.74,45.67,45.74,120425.0,39.6182,39.6616,39.6009,39.6616,120425.0
2015-07-15 12:00:00,45.73,45.77,45.73,45.75,150532.0,39.6529,39.6876,39.6529,39.6703,150532.0
2015-07-15 12:05:00,45.75,45.8,45.74,45.79,177201.0,39.6703,39.7136,39.6616,39.705,177201.0
2015-07-15 12:10:00,45.8,45.81,45.77,45.78,184715.0,39.7136,39.7223,39.6876,39.6963,184715.0
2015-07-15 12:15:00,45.78,45.79,45.76,45.77,142960.0,39.6963,39.705,39.6789,39.6876,142960.0
2015-07-15 12:20:00,45.77,45.82,45.76,45.81,241289.0,39.6876,39.731,39.6789,39.7223,241289.0
2015-07-15 12:25:00,45.81,45.82,45.77,45.8,156024.0,39.7223,39.731,39.6876,39.7136,156024.0
2015-07-15 12:30:00,45.8,45.84,45.74,45.75,196311.0,39.7136,39.7483,39.6616,39.6703,196311.0
2015-07-15 12:35:00,45.74,45.82,45.74,45.79,187225.0,39.6616,39.731,39.6616,39.705,187225.0
2015-07-15 12:40:00,45.79,45.81,45.77,45.81,252736.0,39.705,39.7223,39.6876,39.7223,252736.0
2015-07-15 12:45:00,45.81,45.82,45.79,45.79,115796.0,39.7223,39.731,39.705,39.705,115796.0
2015-07-15 12:50:00,45.8,45.8,45.77,45.8,376823.0,39.7136,39.7136,39.6876,39.7136,376823.0
2015-07-15 12:55:00,45.8,45.83,45.79,45.82,98082.0,39.7136,39.7396,39.705,39.731,98082.0
2015-07-15 13:00:00,45.82,45.83,45.78,45.81,168469.0,39.731,39.7396,39.6963,39.7223,168469.0
2015-07-15 13:05:00,45.81,45.83,45.8,45.81,126384.0,39.7223,39.7396,39.7136,39.7223,126384.0
2015-07-15 13:10:00,45.8,45.89,45.78,45.86,375695.0,39.7136,39.7917,39.6963,39.7656,375695.0
2015-07-15 13:15:00,45.86,45.86,45.82,45.86,151622.0,39.7656,39.7656,39.731,39.7656,151622.0
2015-07-15 13:20:00,45.85,45.87,45.85,45.86,107977.0,39.757,39.7743,39.757,39.7656,107977.0
2015-07-15 13:25:00,45.85,45.86,45.81,45.83,105692.0,39.757,39.7656,39.7223,39.7396,105692.0
2015-07-15 13:30:00,45.84,45.87,45.79,45.85,175687.0,39.7483,39.7743,39.705,39.757,175687.0
2015-07-15 13:35:00,45.86,45.89,45.83,45.84,236551.0,39.7656,39.7917,39.7396,39.7483,236551.0
2015-07-15 13:40:00,45.84,45.86,45.8,45.8,210914.0,39.7483,39.7656,39.7136,39.7136,210914.0
2015-07-15 13:45:00,45.8,45.84,45.8,45.81,91919.0,39.7136,39.7483,39.7136,39.7223,91919.0
2015-07-15 13:50:00,45.8,45.83,45.8,45.81,122045.0,39.7136,39.7396,39.7136,39.7223,122045.0
2015-07-15 13:55:00,45.8,45.82,45.8,45.81,71237.0,39.7136,39.731,39.7136,39.7223,71237.0
2015-07-15 14:00:00,45.82,45.84,45.8,45.82,158181.0,39.731,39.7483,39.7136,39.731,158181.0
2015-07-15 14:05:00,45.83,45.83,45.78,45.82,224237.0,39.7396,39.7396,39.6963,39.731,224237.0
2015-07-15 14:10:00,45.81,45.83,45.8,45.8,192171.0,39.7223,39.7396,39.7136,39.7136,192171.0
2015-07-15 14:15:00,45.81,45.88,45.79,45.88,469517.0,39.7223,39.783,39.705,39.783,469517.0
2015-07-15 14:20:00,45.88,45.89,45.85,45.88,106464.0,39.783,39.7917,39.757,39.783,106464.0
2015-07-15 14:25:00,45.88,45.88,45.84,45.87,141809.0,39.783,39.783,39.7483,39.7743,141809.0
2015-07-15 14:30:00,45.86,45.87,45.82,45.82,136812.0,39.7656,39.7743,39.731,39.731,136812.0
2015-07-15 14:35:00,45.84,45.84,45.78,45.82,295120.0,39.7483,39.7483,39.6963,39.731,295120.0
2015-07-15 14:40:00,45.81,45.82,45.78,45.81,549379.0,39.7223,39.731,39.6963,39.7223,549379.0
2015-07-15 14:45:00,45.8,45.81,45.76,45.78,295299.0,39.7136,39.7223,39.6789,39.6963,295299.0
2015-07-15 14:50:00,45.78,45.78,45.7,45.72,282857.0,39.6963,39.6963,39.6269,39.6443,282857.0
2015-07-15 14:55:00,45.72,45.78,45.7,45.78,302946.0,39.6443,39.6963,39.6269,39.6963,302946.0
2015-07-15 15:00:00,45.79,45.82,45.74,45.78,237200.0,39.705,39.731,39.6616,39.6963,237200.0
2015-07-15 15:05:00,45.78,45.8,45.73,45.74,130577.0,39.6963,39.7136,39.6529,39.6616,130577.0
2015-07-15 15:10:00,45.74,45.78,45.71,45.73,302292.0,39.6616,39.6963,39.6356,39.6529,302292.0
2015-07-15 15:15:00,45.73,45.77,45.73,45.75,200910.0,39.6529,39.6876,39.6529,39.6703,200910.0
2015-07-15 15:20:00,45.75,45.77,45.71,45.74,164879.0,39.6703,39.6876,39.6356,39.6616,164879.0
2015-07-15 15:25:00,45.73,45.79,45.7,45.78,246820.0,39.6529,39.705,39.6269,39.6963,246820.0
2015-07-15 15:30:00,45.78,45.85,45.76,45.82,329110.0,39.6963,39.757,39.6789,39.731,329110.0
2015-07-15 15:35:00,45.82,45.83,45.76,45.79,266088.0,39.731,39.7396,39.6789,39.705,266088.0
2015-07-15 15:40:00,45.78,45.79,45.72,45.76,394063.0,39.6963,39.705,39.6443,39.6789,394063.0
2015-07-15 15:45:00,45.76,45.76,45.71,45.73,230359.0,39.6789,39.6789,39.6356,39.6529,230359.0
2015-07-15 15:50:00,45.73,45.77,45.7,45.77,647505.0,39.6529,39.6876,39.6269,39.6876,647505.0
2015-07-15 15:55:00,45.76,45.79,45.71,45.77,1122802.0,39.6789,39.705,39.6356,39.6876,1122802.0
2015-07-16 09:30:00,46.03,46.15,45.96,46.08,1086972.0,39.9131,40.0171,39.8524,39.9564,1086972.0
2015-07-16 09:35:00,46.06,46.24,46.02,46.11,531677.0,39.9391,40.0952,39.9044,39.9824,531677.0
2015-07-16 09:40:00,46.1,46.14,46.03,46.12,391477.0,39.9738,40.0084,39.9131,39.9911,391477.0
2015-07-16 09:45:00,46.12,46.19,46.09,46.11,326259.0,39.9911,40.0518,39.9651,39.9824,326259.0
2015-07-16 09:50:00,46.12,46.2,46.11,46.16,260896.0,39.9911,40.0605,39.9824,40.0258,260896.0
2015-07-16 09:55:00,46.16,46.17,46.08,46.11,204870.0,40.0258,40.0345,39.9564,39.9824,204870.0
2015-07-16 10:00:00,46.11,46.15,46.08,46.14,277586.0,39.9824,40.0171,39.9564,40.0084,277586.0
2015-07-16 10:05:00,46.14,46.14,46.06,46.08,289188.0,40.0084,40.0084,39.9391,39.9564,289188.0
2015-07-16 10:10:00,46.08,46.1,45.99,46.03,342335.0,39.9564,39.9738,39.8784,39.9131,342335.0
2015-07-16 10:15:00,46.04,46.11,46.03,46.11,220558.0,39.9217,39.9824,39.9131,39.9824,220558.0
2015-07-16 10:20:00,46.11,46.21,46.09,46.2,241612.0,39.9824,40.0691,39.9651,40.0605,241612.0
2015-07-16 10:25:00,46.19,46.36,46.19,46.28,644787.0,40.0518,40.1992,40.0518,40.1298,644787.0
2015-07-16 10:30:00,46.28,46.29,46.21,46.23,186836.0,40.1298,40.1385,40.0691,40.0865,186836.0
2015-07-16 10:35:00,46.23,46.32,46.23,46.31,223553.0,40.0865,40.1645,40.0865,40.1558,223553.0
2015-07-16 10:40:00,46.3,46.39,46.3,46.38,441294.0,40.1472,40.2252,40.1472,40.2165,441294.0
2015-07-16 10:45:00,46.39,46.44,46.36,46.44,269408.0,40.2252,40.2686,40.1992,40.2686,269408.0
2015-07-16 10:50:00,46.44,46.47,46.39,46.41,426080.0,40.2686,40.2946,40.2252,40.2426,426080.0
2015-07-16 10:55:00,46.4,46.5,46.4,46.45,554767.0,40.2339,40.3206,40.2339,40.2772,554767.0
2015-07-16 11:00:00,46.45,46.47,46.35,46.37,515288.0,40.2772,40.2946,40.1905,40.2079,515288.0
2015-07-16 11:05:00,46.37,46.4,46.34,46.35,177297.0,40.2079,40.2339,40.1819,40.1905,177297.0
2015-07-16 11:10:00,46.34,46.36,46.31,46.35,187872.0,40.1819,40.1992,40.1558,40.1905,187872.0
2015-07-16 11:15:00,46.36,46.4,46.34,46.35,232106.0,40.1992,40.2339,40.1819,40.1905,232106.0
2015-07-16 11:20:00,46.35,46.41,46.33,46.4,314803.0,40.1905,40.2426,40.1732,40.2339,314803.0
2015-07-16 11:25:00,46.41,46.44,46.38,46.4,183085.0,40.2426,40.2686,40.2165,40.2339,183085.0
2015-07-16 11:30:00,46.39,46.48,46.39,46.48,286197.0,40.2252,40.3033,40.2252,40.3033,286197.0
2015-07-16 11:35:00,46.48,46.5,46.45,46.49,187138.0,40.3033,40.3206,40.2772,40.3119,187138.0
2015-07-16 11:40:00,46.48,46.54,46.46,46.51,262090.0,40.3033,40.3553,40.2859,40.3293,262090.0
2015-07-16 11:45:00,46.52,46.53,46.47,46.47,98152.0,40.3379,40.3466,40.2946,40.2946,98152.0
2015-07-16 11:50:00,46.48,46.5,46.44,46.47,450966.0,40.3033,40.3206,40.2686,40.2946,450966.0
2015-07-16 11:55:00,46.48,46.5,46.43,46.44,142429.0,40.3033,40.3206,40.2599,40.2686,142429.0
2015-07-16 12:00:00,46.45,46.48,46.42,46.44,214667.0,40.2772,40.3033,40.2512,40.2686,214667.0
2015-07-16 12:05:00,46.44,46.47,46.42,46.47,185329.0,40.2686,40.2946,40.2512,40.2946,185329.0
2015-07-16 12:10:00,46.46,46.48,46.43,46.47,166800.0,40.2859,40.3033,40.2599,40.2946,166800.0
2015-07-16 12:15:00,46.46,46.47,46.42,46.44,174763.0,40.2859,40.2946,40.2512,40.2686,174763.0
2015-07-16 12:20:00,46.44,46.45,46.39,46.4,197435.0,40.2686,40.2772,40.2252,40.2339,197435.0
2015-07-16 12:25:00,46.41,46.46,46.38,46.39,148324.0,40.2426,40.2859,40.2165,40.2252,148324.0
2015-07-16 12:30:00,46.39,46.41,46.35,46.38,128287.0,40.2252,40.2426,40.1905,40.2165,128287.0
2015-07-16 12:35:00,46.38,46.4,46.3,46.33,224870.0,40.2165,40.2339,40.1472,40.1732,224870.0
2015-07-16 12:40:00,46.33,46.33,46.28,46.31,196753.0,40.1732,40.1732,40.1298,40.1558,196753.0
2015-07-16 12:45:00,46.3,46.34,46.3,46.32,380073.0,40.1472,40.1819,40.1472,40.1645,380073.0
2015-07-16 12:50:00,46.32,46.32,46.29,46.3,294097.0,40.1645,40.1645,40.1385,40.1472,294097.0
2015-07-16 12:55:00,46.31,46.31,46.28,46.29,213987.0,40.1558,40.1558,40.1298,40.1385,213987.0
2015-07-16 13:00:00,46.28,46.33,46.28,46.32,231820.0,40.1298,40.1732,40.1298,40.1645,231820.0
2015-07-16 13:05:00,46.32,46.35,46.29,46.29,108888.0,40.1645,40.1905,40.1385,40.1385,108888.0
2015-07-16 13:10:00,46.3,46.33,46.29,46.32,107919.0,40.1472,40.1732,40.1385,40.1645,107919.0
2015-07-16 13:15:00,46.32,46.35,46.3,46.33,195536.0,40.1645,40.1905,40.1472,40.1732,195536.0
2015-07-16 13:20:00,46.33,46.34,46.3,46.33,137506.0,40.1732,40.1819,40.1472,40.1732,137506.0
2015-07-16 13:25:00,46.34,46.36,46.32,46.33,218694.0,40.1819,40.1992,40.1645,40.1732,218694.0
2015-07-16 13:30:00,46.33,46.36,46.31,46.34,170096.0,40.1732,40.1992,40.1558,40.1819,170096.0
2015-07-16 13:35:00,46.34,46.38,46.31,46.37,235303.0,40.1819,40.2165,40.1558,40.2079,235303.0
2015-07-16 13:40:00,46.36,46.39,46.33,46.39,233750.0,40.1992,40.2252,40.1732,40.2252,233750.0
2015-07-16 13:45:00,46.39,46.41,46.36,46.39,143332.0,40.2252,40.2426,40.1992,40.2252,143332.0
2015-07-16 13:50:00,46.4,46.4,46.35,46.35,85058.0,40.2339,40.2339,40.1905,40.1905,85058.0
2015-07-16 13:55:00,46.35,46.38,46.34,46.34,158457.0,40.1905,40.2165,40.1819,40.1819,158457.0
2015-07-16 14:00:00,46.35,46.38,46.33,46.36,270628.0,40.1905,40.2165,40.1732,40.1992,270628.0
2015-07-16 14:05:00,46.36,46.42,46.36,46.4,120050.0,40.1992,40.2512,40.1992,40.2339,120050.0
2015-07-16 14:10:00,46.4,46.48,46.39,46.48,371092.0,40.2339,40.3033,40.2252,40.3033,371092.0
2015-07-16 14:15:00,46.47,46.49,46.43,46.45,160679.0,40.2946,40.3119,40.2599,40.2772,160679.0
2015-07-16 14:20:00,46.45,46.47,46.44,46.45,161831.0,40.2772,40.2946,40.2686,40.2772,161831.0
2015-07-16 14:25:00,46.45,46.48,46.43,46.44,439762.0,40.2772,40.3033,40.2599,40.2686,439762.0
2015-07-16 14:30:00,46.44,46.5,46.42,46.46,332307.0,40.2686,40.3206,40.2512,40.2859,332307.0
2015-07-16 14:35:00,46.46,46.49,46.44,46.47,117075.0,40.2859,40.3119,40.2686,40.2946,117075.0
2015-07-16 14:40:00,46.47,46.52,46.44,46.5,286079.0,40.2946,40.3379,40.2686,40.3206,286079.0
2015-07-16 14:45:00,46.51,46.53,46.47,46.51,500098.0,40.3293,40.3466,40.2946,40.3293,500098.0
2015-07-16 14:50:00,46.51,46.54,46.49,46.51,155991.0,40.3293,40.3553,40.3119,40.3293,155991.0
2015-07-16 14:55:00,46.52,46.54,46.5,46.51,271570.0,40.3379,40.3553,40.3206,40.3293,271570.0
2015-07-16 15:00:00,46.52,46.57,46.51,46.55,335383.0,40.3379,40.3813,40.3293,40.364,335383.0
2015-07-16 15:05:00,46.55,46.56,46.52,46.53,290963.0,40.364,40.3726,40.3379,40.3466,290963.0
2015-07-16 15:10:00,46.52,46.61,46.5,46.56,400534.0,40.3379,40.416,40.3206,40.3726,400534.0
2015-07-16 15:15:00,46.56,46.63,46.54,46.59,238062.0,40.3726,40.4333,40.3553,40.3986,238062.0
2015-07-16 15:20:00,46.58,46.59,46.54,46.58,253556.0,40.39,40.3986,40.3553,40.39,253556.0
2015-07-16 15:25:00,46.58,46.64,46.54,46.63,311025.0,40.39,40.442,40.3553,40.4333,311025.0
2015-07-16 15:30:00,46.63,46.66,46.62,46.63,333966.0,40.4333,40.4593,40.4247,40.4333,333966.0
2015-07-16 15:35:00,46.63,46.65,46.61,46.63,247580.0,40.4333,40.4507,40.416,40.4333,247580.0
2015-07-16 15:40:00,46.63,46.67,46.62,46.63,401790.0,40.4333,40.468,40.4247,40.4333,401790.0
2015-07-16 15:45:00,46.63,46.69,46.6,46.68,518065.0,40.4333,40.4854,40.4073,40.4767,518065.0
2015-07-16 15:50:00,46.68,46.68,46.64,46.67,530743.0,40.4767,40.4767,40.442,40.468,530743.0
2015-07-16 15:55:00,46.66,46.68,46.62,46.65,1316731.0,40.4593,40.4767,40.4247,40.4507,1316731.0
2015-07-17 09:30:00,46.56,46.63,46.4,46.52,3186037.0,40.3726,40.4333,40.2339,40.3379,3186037.0
2015-07-17 09:35:00,46.52,46.58,46.47,46.54,664378.0,40.3379,40.39,40.2946,40.3553,664378.0
2015-07-17 09:40:00,46.54,46.54,46.4,46.47,602930.0,40.3553,40.3553,40.2339,40.2946,602930.0
2015-07-17 09:45:00,46.47,46.49,46.41,46.43,422861.0,40.2946,40.3119,40.2426,40.2599,422861.0
2015-07-17 09:50:00,46.43,46.5,46.43,46.46,472571.0,40.2599,40.3206,40.2599,40.2859,472571.0
2015-07-17 09:55:00,46.46,46.53,46.44,46.52,524966.0,40.2859,40.3466,40.2686,40.3379,524966.0
2015-07-17 10:00:00,46.52,46.63,46.51,46.62,871670.0,40.3379,40.4333,40.3293,40.4247,871670.0
2015-07-17 10:05:00,46.62,46.76,46.61,46.75,599705.0,40.4247,40.546,40.416,40.5374,599705.0
2015-07-17 10:10:00,46.75,46.78,46.71,46.73,481172.0,40.5374,40.5634,40.5027,40.52,481172.0
2015-07-17 10:15:00,46.72,46.74,46.68,46.71,343786.0,40.5114,40.5287,40.4767,40.5027,343786.0
2015-07-17 10:20:00,46.71,46.71,46.67,46.68,248842.0,40.5027,40.5027,40.468,40.4767,248842.0
2015-07-17 10:25:00,46.67,46.72,46.63,46.65,351410.0,40.468,40.5114,40.4333,40.4507,351410.0
2015-07-17 10:30:00,46.64,46.66,46.6,46.65,293228.0,40.442,40.4593,40.4073,40.4507,293228.0
2015-07-17 10:35:00,46.64,46.65,46.52,46.52,396956.0,40.442,40.4507,40.3379,40.3379,396956.0
2015-07-17 10:40:00,46.52,46.59,46.52,46.56,505550.0,40.3379,40.3986,40.3379,40.3726,505550.0
2015-07-17 10:45:00,46.55,46.64,46.55,46.59,314089.0,40.364,40.442,40.364,40.3986,314089.0
2015-07-17 10:50:00,46.58,46.59,46.51,46.53,276111.0,40.39,40.3986,40.3293,40.3466,276111.0
2015-07-17 10:55:00,46.53,46.55,46.5,46.54,257658.0,40.3466,40.364,40.3206,40.3553,257658.0
2015-07-17 11:00:00,46.54,46.6,46.54,46.59,161042.0,40.3553,40.4073,40.3553,40.3986,161042.0
2015-07-17 11:05:00,46.6,46.62,46.55,46.55,173069.0,40.4073,40.4247,40.364,40.364,173069.0
2015-07-17 11:10:00,46.55,46.58,46.52,46.54,144287.0,40.364,40.39,40.3379,40.3553,144287.0
2015-07-17 11:15:00,46.54,46.54,46.45,46.46,190325.0,40.3553,40.3553,40.2772,40.2859,190325.0
2015-07-17 11:20:00,46.47,46.49,46.42,46.43,271389.0,40.2946,40.3119,40.2512,40.2599,271389.0
2015-07-17 11:25:00,46.43,46.48,46.42,46.47,204573.0,40.2599,40.3033,40.2512,40.2946,204573.0
2015-07-17 11:30:00,46.47,46.52,46.44,46.45,275801.0,40.2946,40.3379,40.2686,40.2772,275801.0
2015-07-17 11:35:00,46.45,46.46,46.41,46.42,218495.0,40.2772,40.2859,40.2426,40.2512,218495.0
2015-07-17 11:40:00,46.41,46.47,46.4,46.45,245440.0,40.2426,40.2946,40.2339,40.2772,245440.0
2015-07-17 11:45:00,46.45,46.46,46.39,46.4,162049.0,40.2772,40.2859,40.2252,40.2339,162049.0
2015-07-17 11:50:00,46.39,46.43,46.38,46.39,149308.0,40.2252,40.2599,40.2165,40.2252,149308.0
2015-07-17 11:55:00,46.39,46.47,46.36,46.45,247404.0,40.2252,40.2946,40.1992,40.2772,247404.0
2015-07-17 12:00:00,46.45,46.47,46.43,46.45,216057.0,40.2772,40.2946,40.2599,40.2772,216057.0
2015-07-17 12:05:00,46.45,46.47,46.42,46.45,245684.0,40.2772,40.2946,40.2512,40.2772,245684.0
2015-07-17 12:10:00,46.44,46.54,46.44,46.53,235212.0,40.2686,40.3553,40.2686,40.3466,235212.0
2015-07-17 12:15:00,46.52,46.56,46.5,46.52,196317.0,40.3379,40.3726,40.3206,40.3379,196317.0
2015-07-17 12:20:00,46.52,46.52,46.42,46.45,201631.0,40.3379,40.3379,40.2512,40.2772,201631.0
2015-07-17 12:25:00,46.44,46.49,46.44,46.46,126394.0,40.2686,40.3119,40.2686,40.2859,126394.0
2015-07-17 12:30:00,46.45,46.49,46.42,46.43,235194.0,40.2772,40.3119,40.2512,40.2599,235194.0
2015-07-17 12:35:00,46.43,46.45,46.36,46.41,225391.0,40.2599,40.2772,40.1992,40.2426,225391.0
2015-07-17 12:40:00,46.42,46.44,46.37,46.38,210656.0,40.2512,40.2686,40.2079,40.2165,210656.0
2015-07-17 12:45:00,46.39,46.44,46.38,46.38,145895.0,40.2252,40.2686,40.2165,40.2165,145895.0
2015-07-17 12:50:00,46.39,46.41,46.35,46.38,233029.0,40.2252,40.2426,40.1905,40.2165,233029.0
2015-07-17 12:55:00,46.37,46.39,46.35,46.36,86648.0,40.2079,40.2252,40.1905,40.1992,86648.0
2015-07-17 13:00:00,46.36,46.38,46.31,46.32,303884.0,40.1992,40.2165,40.1558,40.1645,303884.0
2015-07-17 13:05:00,46.32,46.35,46.32,46.33,104447.0,40.1645,40.1905,40.1645,40.1732,104447.0
2015-07-17 13:10:00,46.33,46.33,46.26,46.3,208198.0,40.1732,40.1732,40.1125,40.1472,208198.0
2015-07-17 13:15:00,46.29,46.31,46.26,46.28,125027.0,40.1385,40.1558,40.1125,40.1298,125027.0
2015-07-17 13:20:00,46.28,46.32,46.28,46.28,112138.0,40.1298,40.1645,40.1298,40.1298,112138.0
2015-07-17 13:25:00,46.29,46.33,46.27,46.32,171711.0,40.1385,40.1732,40.1212,40.1645,171711.0
2015-07-17 13:30:00,46.32,46.34,46.28,46.31,136873.0,40.1645,40.1819,40.1298,40.1558,136873.0
2015-07-17 13:35:00,46.3,46.37,46.3,46.36,246433.0,40.1472,40.2079,40.1472,40.1992,246433.0
2015-07-17 13:40:00,46.36,46.39,46.35,46.38,198582.0,40.1992,40.2252,40.1905,40.2165,198582.0
2015-07-17 13:45:00,46.38,46.39,46.33,46.36,147527.0,40.2165,40.2252,40.1732,40.1992,147527.0
2015-07-17 13:50:00,46.36,46.38,46.35,46.35,122138.0,40.1992,40.2165,40.1905,40.1905,122138.0
2015-07-17 13:55:00,46.36,46.36,46.31,46.32,225458.0,40.1992,40.1992,40.1558,40.1645,225458.0
2015-07-17 14:00:00,46.32,46.36,46.31,46.33,147619.0,40.1645,40.1992,40.1558,40.1732,147619.0
2015-07-17 14:05:00,46.33,46.38,46.32,46.37,228992.0,40.1732,40.2165,40.1645,40.2079,228992.0
2015-07-17 14:10:00,46.36,46.38,46.35,46.38,69861.0,40.1992,40.2165,40.1905,40.2165,69861.0
2015-07-17 14:15:00,46.38,46.44,46.37,46.44,158971.0,40.2165,40.2686,40.2079,40.2686,158971.0
2015-07-17 14:20:00,46.44,46.47,46.43,46.45,205875.0,40.2686,40.2946,40.2599,40.2772,205875.0
2015-07-17 14:25:00,46.46,46.49,46.43,46.45,173948.0,40.2859,40.3119,40.2599,40.2772,173948.0
2015-07-17 14:30:00,46.45,46.45,46.41,46.45,210664.0,40.2772,40.2772,40.2426,40.2772,210664.0
2015-07-17 14:35:00,46.45,46.49,46.44,46.47,212996.0,40.2772,40.3119,40.2686,40.2946,212996.0
2015-07-17 14:40:00,46.47,46.49,46.43,46.44,201333.0,40.2946,40.3119,40.2599,40.2686,201333.0
2015-07-17 14:45:00,46.43,46.47,46.43,46.46,168453.0,40.2599,40.2946,40.2599,40.2859,168453.0
2015-07-17 14:50:00,46.45,46.48,46.42,46.45,153549.0,40.2772,40.3033,40.2512,40.2772,153549.0
2015-07-17 14:55:00,46.45,46.45,46.41,46.45,236478.0,40.2772,40.2772,40.2426,40.2772,236478.0
2015-07-17 15:00:00,46.45,46.45,46.4,46.44,254486.0,40.2772,40.2772,40.2339,40.2686,254486.0
2015-07-17 15:05:00,46.44,46.45,46.42,46.44,143505.0,40.2686,40.2772,40.2512,40.2686,143505.0
2015-07-17 15:10:00,46.44,46.46,46.42,46.45,183986.0,40.2686,40.2859,40.2512,40.2772,183986.0
2015-07-17 15:15:00,46.46,46.48,46.44,46.48,218433.0,40.2859,40.3033,40.2686,40.3033,218433.0
2015-07-17 15:20:00,46.48,46.52,46.47,46.51,187010.0,40.3033,40.3379,40.2946,40.3293,187010.0
2015-07-17 15:25:00,46.51,46.57,46.5,46.57,263714.0,40.3293,40.3813,40.3206,40.3813,263714.0
2015-07-17 15:30:00,46.56,46.62,46.54,46.61,388155.0,40.3726,40.4247,40.3553,40.416,388155.0
2015-07-17 15:35:00,46.61,46.64,46.58,46.59,290432.0,40.416,40.442,40.39,40.3986,290432.0
2015-07-17 15:40:00,46.59,46.62,46.57,46.62,302544.0,40.3986,40.4247,40.3813,40.4247,302544.0
2015-07-17 15:45:00,46.62,46.62,46.57,46.61,280984.0,40.4247,40.4247,40.3813,40.416,280984.0
2015-07-17 15:50:00,46.61,46.64,46.59,46.6,606597.0,40.416,40.442,40.3986,40.4073,606597.0
2015-07-17 15:55:00,46.6,46.62,46.55,46.61,1474703.0,40.4073,40.4247,40.364,40.416,1474703.0
2015-07-20 09:30:00,46.65,46.77,46.58,46.58,1057687.0,40.4507,40.5547,40.39,40.39,1057687.0
2015-07-20 09:35:00,46.59,46.7,46.47,46.68,599872.0,40.3986,40.494,40.2946,40.4767,599872.0
2015-07-20 09:40:00,46.67,46.7,46.6,46.66,548134.0,40.468,40.494,40.4073,40.4593,548134.0
2015-07-20 09:45:00,46.65,46.66,46.54,46.6,389767.0,40.4507,40.4593,40.3553,40.4073,389767.0
2015-07-20 09:50:00,46.6,46.66,46.55,46.57,294226.0,40.4073,40.4593,40.364,40.3813,294226.0
2015-07-20 09:55:00,46.56,46.6,46.44,46.51,590317.0,40.3726,40.4073,40.2686,40.3293,590317.0
2015-07-20 10:00:00,46.5,46.57,46.48,46.49,341726.0,40.3206,40.3813,40.3033,40.3119,341726.0
2015-07-20 10:05:00,46.49,46.52,46.47,46.51,282859.0,40.3119,40.3379,40.2946,40.3293,282859.0
2015-07-20 10:10:00,46.52,46.59,46.51,46.57,249136.0,40.3379,40.3986,40.3293,40.3813,249136.0
2015-07-20 10:15:00,46.57,46.65,46.56,46.59,590875.0,40.3813,40.4507,40.3726,40.3986,590875.0
2015-07-20 10:20:00,46.58,46.59,46.54,46.58,276578.0,40.39,40.3986,40.3553,40.39,276578.0
2015-07-20 10:25:00,46.58,46.6,46.57,46.59,183889.0,40.39,40.4073,40.3813,40.3986,183889.0
2015-07-20 10:30:00,46.59,46.6,46.57,46.58,330308.0,40.3986,40.4073,40.3813,40.39,330308.0
2015-07-20 10:35:00,46.59,46.6,46.55,46.59,399422.0,40.3986,40.4073,40.364,40.3986,399422.0
2015-07-20 10:40:00,46.59,46.59,46.53,46.57,278590.0,40.3986,40.3986,40.3466,40.3813,278590.0
2015-07-20 10:45:00,46.57,46.58,46.54,46.55,374900.0,40.3813,40.39,40.3553,40.364,374900.0
2015-07-20 10:50:00,46.55,46.59,46.54,46.58,333344.0,40.364,40.3986,40.3553,40.39,333344.0
2015-07-20 10:55:00,46.58,46.64,46.56,46.61,288605.0,40.39,40.442,40.3726,40.416,288605.0
2015-07-20 11:00:00,46.61,46.66,46.59,46.66,253966.0,40.416,40.4593,40.3986,40.4593,253966.0
2015-07-20 11:05:00,46.65,46.73,46.65,46.66,418516.0,40.4507,40.52,40.4507,40.4593,418516.0
2015-07-20 11:10:00,46.66,46.67,46.63,46.64,180178.0,40.4593,40.468,40.4333,40.442,180178.0
2015-07-20 11:15:00,46.65,46.69,46.63,46.69,219656.0,40.4507,40.4854,40.4333,40.4854,219656.0
2015-07-20 11:20:00,46.69,46.73,46.68,46.72,214564.0,40.4854,40.52,40.4767,40.5114,214564.0
2015-07-20 11:25:00,46.72,46.77,46.71,46.75,325461.0,40.5114,40.5547,40.5027,40.5374,325461.0
2015-07-20 11:30:00,46.76,46.79,46.72,46.74,454039.0,40.546,40.5721,40.5114,40.5287,454039.0
2015-07-20 11:35:00,46.74,46.75,46.68,46.72,270879.0,40.5287,40.5374,40.4767,40.5114,270879.0
2015-07-20 11:40:00,46.72,46.77,46.7,46.76,142767.0,40.5114,40.5547,40.494,40.546,142767.0
2015-07-20 11:45:00,46.76,46.78,46.72,46.76,225022.0,40.546,40.5634,40.5114,40.546,225022.0
2015-07-20 11:50:00,46.75,46.83,46.75,46.79,300663.0,40.5374,40.6067,40.5374,40.5721,300663.0
2015-07-20 11:55:00,46.78,46.81,46.75,46.81,161874.0,40.5634,40.5894,40.5374,40.5894,161874.0
2015-07-20 12:00:00,46.81,46.85,46.78,46.84,240118.0,40.5894,40.6241,40.5634,40.6154,240118.0
2015-07-20 12:05:00,46.84,46.85,46.8,46.81,208543.0,40.6154,40.6241,40.5807,40.5894,208543.0
2015-07-20 12:10:00,46.81,46.84,46.79,46.82,210363.0,40.5894,40.6154,40.5721,40.5981,210363.0
2015-07-20 12:15:00,46.82,46.86,46.81,46.83,289890.0,40.5981,40.6328,40.5894,40.6067,289890.0
2015-07-20 12:20:00,46.83,46.85,46.76,46.78,246033.0,40.6067,40.6241,40.546,40.5634,246033.0
2015-07-20 12:25:00,46.78,46.78,46.71,46.72,186683.0,40.5634,40.5634,40.5027,40.5114,186683.0
2015-07-20 12:30:00,46.71,46.77,46.71,46.76,193943.0,40.5027,40.5547,40.5027,40.546,193943.0
2015-07-20 12:35:00,46.74,46.78,46.74,46.74,125047.0,40.5287,40.5634,40.5287,40.5287,125047.0
2015-07-20 12:40:00,46.75,46.75,46.71,46.73,160091.0,40.5374,40.5374,40.5027,40.52,160091.0
2015-07-20 12:45:00,46.73,46.73,46.69,46.7,321878.0,40.52,40.52,40.4854,40.494,321878.0
2015-07-20 12:50:00,46.7,46.71,46.63,46.64,263454.0,40.494,40.5027,40.4333,40.442,263454.0
2015-07-20 12:55:00,46.64,46.66,46.63,46.64,302747.0,40.442,40.4593,40.4333,40.442,302747.0
2015-07-20 13:00:00,46.64,46.65,46.62,46.64,519134.0,40.442,40.4507,40.4247,40.442,519134.0
2015-07-20 13:05:00,46.65,46.67,46.63,46.67,247571.0,40.4507,40.468,40.4333,40.468,247571.0
2015-07-20 13:10:00,46.67,46.73,46.65,46.73,311099.0,40.468,40.52,40.4507,40.52,311099.0
2015-07-20 13:15:00,46.72,46.75,46.72,46.74,372917.0,40.5114,40.5374,40.5114,40.5287,372917.0
2015-07-20 13:20:00,46.73,46.82,46.73,46.81,328624.0,40.52,40.5981,40.52,40.5894,328624.0
2015-07-20 13:25:00,46.81,46.87,46.81,46.87,260335.0,40.5894,40.6414,40.5894,40.6414,260335.0
2015-07-20 13:30:00,46.86,46.89,46.86,46.86,212475.0,40.6328,40.6588,40.6328,40.6328,212475.0
2015-07-20 13:35:00,46.87,46.87,46.83,46.84,187632.0,40.6414,40.6414,40.6067,40.6154,187632.0
2015-07-20 13:40:00,46.84,46.87,46.83,46.87,123717.0,40.6154,40.6414,40.6067,40.6414,123717.0
2015-07-20 13:45:00,46.87,46.87,46.81,46.83,243329.0,40.6414,40.6414,40.5894,40.6067,243329.0
2015-07-20 13:50:00,46.83,46.84,46.8,46.84,183800.0,40.6067,40.6154,40.5807,40.6154,183800.0
2015-07-20 13:55:00,46.84,46.84,46.81,46.82,251800.0,40.6154,40.6154,40.5894,40.5981,251800.0
2015-07-20 14:00:00,46.82,46.88,46.81,46.87,334575.0,40.5981,40.6501,40.5894,40.6414,334575.0
2015-07-20 14:05:00,46.88,46.96,46.87,46.94,460681.0,40.6501,40.7195,40.6414,40.7021,460681.0
2015-07-20 14:10:00,46.94,46.98,46.94,46.97,345968.0,40.7021,40.7368,40.7021,40.7281,345968.0
2015-07-20 14:15:00,46.96,46.98,46.95,46.96,205951.0,40.7195,40.7368,40.7108,40.7195,205951.0
2015-07-20 14:20:00,46.96,46.96,46.94,46.95,166010.0,40.7195,40.7195,40.7021,40.7108,166010.0
2015-07-20 14:25:00,46.96,47.06,46.95,47.04,623209.0,40.7195,40.8062,40.7108,40.7888,623209.0
2015-07-20 14:30:00,47.04,47.09,47.03,47.09,346686.0,40.7888,40.8322,40.7802,40.8322,346686.0
2015-07-20 14:35:00,47.09,47.13,47.07,47.08,333806.0,40.8322,40.8669,40.8149,40.8235,333806.0
2015-07-20 14:40:00,47.07,47.1,47.05,47.06,304601.0,40.8149,40.8409,40.7975,40.8062,304601.0
2015-07-20 14:45:00,47.07,47.1,47.05,47.06,358029.0,40.8149,40.8409,40.7975,40.8062,358029.0
2015-07-20 14:50:00,47.07,47.12,47.05,47.08,409371.0,40.8149,40.8582,40.7975,40.8235,409371.0
2015-07-20 14:55:00,47.08,47.1,47.04,47.04,183986.0,40.8235,40.8409,40.7888,40.7888,183986.0
2015-07-20 15:00:00,47.04,47.07,47.02,47.06,300782.0,40.7888,40.8149,40.7715,40.8062,300782.0
2015-07-20 15:05:00,47.06,47.07,47.02,47.04,461705.0,40.8062,40.8149,40.7715,40.7888,461705.0
2015-07-20 15:10:00,47.04,47.08,47.04,47.05,282730.0,40.7888,40.8235,40.7888,40.7975,282730.0
2015-07-20 15:15:00,47.05,47.05,46.99,47.02,288294.0,40.7975,40.7975,40.7455,40.7715,288294.0
2015-07-20 15:20:00,47.02,47.02,46.99,47.0,305603.0,40.7715,40.7715,40.7455,40.7542,305603.0
2015-07-20 15:25:00,47.01,47.04,46.98,47.0,280172.0,40.7628,40.7888,40.7368,40.7542,280172.0
2015-07-20 15:30:00,47.0,47.02,46.99,47.01,238617.0,40.7542,40.7715,40.7455,40.7628,238617.0
2015-07-20 15:35:00,47.01,47.01,46.95,46.98,376061.0,40.7628,40.7628,40.7108,40.7368,376061.0
2015-07-20 15:40:00,46.98,46.98,46.93,46.95,436589.0,40.7368,40.7368,40.6935,40.7108,436589.0
2015-07-20 15:45:00,46.96,46.97,46.92,46.94,460262.0,40.7195,40.7281,40.6848,40.7021,460262.0
2015-07-20 15:50:00,46.94,46.96,46.89,46.89,435309.0,40.7021,40.7195,40.6588,40.6588,435309.0
2015-07-20 15:55:00,46.9,46.96,46.89,46.92,814373.0,40.6674,40.7195,40.6588,40.6848,814373.0
2015-07-21 09:30:00,46.79,46.88,46.69,46.69,937346.0,40.5721,40.6501,40.4854,40.4854,937346.0
2015-07-21 09:35:00,46.7,46.7,46.48,46.57,1014795.0,40.494,40.494,40.3033,40.3813,1014795.0
2015-07-21 09:40:00,46.57,46.7,46.49,46.66,713943.0,40.3813,40.494,40.3119,40.4593,713943.0
2015-07-21 09:45:00,46.67,46.82,46.66,46.81,494249.0,40.468,40.5981,40.4593,40.5894,494249.0
2015-07-21 09:50:00,46.81,46.85,46.76,46.83,597559.0,40.5894,40.6241,40.546,40.6067,597559.0
2015-07-21 09:55:00,46.84,46.92,46.8,46.91,381530.0,40.6154,40.6848,40.5807,40.6761,381530.0
2015-07-21 10:00:00,46.91,47.0,46.91,46.98,459128.0,40.6761,40.7542,40.6761,40.7368,459128.0
2015-07-21 10:05:00,46.98,46.99,46.85,46.88,494503.0,40.7368,40.7455,40.6241,40.6501,494503.0
2015-07-21 10:10:00,46.89,46.89,46.8,46.84,493795.0,40.6588,40.6588,40.5807,40.6154,493795.0
2015-07-21 10:15:00,46.84,46.93,46.84,46.91,393005.0,40.6154,40.6935,40.6154,40.6761,393005.0
2015-07-21 10:20:00,46.91,46.92,46.87,46.9,334262.0,40.6761,40.6848,40.6414,40.6674,334262.0
2015-07-21 10:25:00,46.91,46.91,46.83,46.84,353980.0,40.6761,40.6761,40.6067,40.6154,353980.0
2015-07-21 10:30:00,46.84,46.84,46.78,46.79,373084.0,40.6154,40.6154,40.5634,40.5721,373084.0
2015-07-21 10:35:00,46.79,46.83,46.78,46.83,512353.0,40.5721,40.6067,40.5634,40.6067,512353.0
2015-07-21 10:40:00,46.83,46.84,46.77,46.77,347052.0,40.6067,40.6154,40.5547,40.5547,347052.0
2015-07-21 10:45:00,46.78,46.79,46.73,46.75,354937.0,40.5634,40.5721,40.52,40.5374,354937.0
2015-07-21 10:50:00,46.75,46.84,46.73,46.84,496926.0,40.5374,40.6154,40.52,40.6154,496926.0
2015-07-21 10:55:00,46.83,46.94,46.82,46.91,464187.0,40.6067,40.7021,40.5981,40.6761,464187.0
2015-07-21 11:00:00,46.91,46.93,46.85,46.88,493291.0,40.6761,40.6935,40.6241,40.6501,493291.0
2015-07-21 11:05:00,46.89,46.89,46.76,46.78,387869.0,40.6588,40.6588,40.546,40.5634,387869.0
2015-07-21 11:10:00,46.79,46.87,46.76,46.84,406299.0,40.5721,40.6414,40.546,40.6154,406299.0
2015-07-21 11:15:00,46.83,46.9,46.83,46.86,372612.0,40.6067,40.6674,40.6067,40.6328,372612.0
2015-07-21 11:20:00,46.86,46.9,46.83,46.89,293816.0,40.6328,40.6674,40.6067,40.6588,293816.0
2015-07-21 11:25:00,46.9,47.08,46.87,47.07,964791.0,40.6674,40.8235,40.6414,40.8149,964791.0
2015-07-21 11:30:00,47.07,47.08,46.98,46.98,414220.0,40.8149,40.8235,40.7368,40.7368,414220.0
2015-07-21 11:35:00,46.98,47.0,46.93,46.97,349127.0,40.7368,40.7542,40.6935,40.7281,349127.0
2015-07-21 11:40:00,46.97,46.98,46.95,46.96,293604.0,40.7281,40.7368,40.7108,40.7195,293604.0
2015-07-21 11:45:00,46.95,46.96,46.94,46.95,204311.0,40.7108,40.7195,40.7021,40.7108,204311.0
2015-07-21 11:50:00,46.94,46.99,46.9,46.96,360792.0,40.7021,40.7455,40.6674,40.7195,360792.0
2015-07-21 11:55:00,46.97,46.99,46.94,46.98,235264.0,40.7281,40.7455,40.7021,40.7368,235264.0
2015-07-21 12:00:00,46.98,46.98,46.91,46.95,378762.0,40.7368,40.7368,40.6761,40.7108,378762.0
2015-07-21 12:05:00,46.94,46.99,46.91,46.92,283792.0,40.7021,40.7455,40.6761,40.6848,283792.0
2015-07-21 12:10:00,46.93,46.94,46.84,46.86,358373.0,40.6935,40.7021,40.6154,40.6328,358373.0
2015-07-21 12:15:00,46.87,46.88,46.8,46.81,278727.0,40.6414,40.6501,40.5807,40.5894,278727.0
2015-07-21 12:20:00,46.81,46.82,46.74,46.75,365797.0,40.5894,40.5981,40.5287,40.5374,365797.0
2015-07-21 12:25:00,46.75,46.8,46.72,46.79,280743.0,40.5374,40.5807,40.5114,40.5721,280743.0
2015-07-21 12:30:00,46.79,46.81,46.77,46.78,308110.0,40.5721,40.5894,40.5547,40.5634,308110.0
2015-07-21 12:35:00,46.78,46.79,46.75,46.78,427686.0,40.5634,40.5721,40.5374,40.5634,427686.0
2015-07-21 12:40:00,46.78,46.79,46.72,46.76,277452.0,40.5634,40.5721,40.5114,40.546,277452.0
2015-07-21 12:45:00,46.76,46.8,46.75,46.78,248824.0,40.546,40.5807,40.5374,40.5634,248824.0
2015-07-21 12:50:00,46.78,46.81,46.75,46.79,247946.0,40.5634,40.5894,40.5374,40.5721,247946.0
2015-07-21 12:55:00,46.79,46.81,46.76,46.8,362391.0,40.5721,40.5894,40.546,40.5807,362391.0
2015-07-21 13:00:00,46.8,46.8,46.7,46.75,355034.0,40.5807,40.5807,40.494,40.5374,355034.0
2015-07-21 13:05:00,46.75,46.75,46.69,46.74,244130.0,40.5374,40.5374,40.4854,40.5287,244130.0
2015-07-21 13:10:00,46.74,46.74,46.64,46.66,593383.0,40.5287,40.5287,40.442,40.4593,593383.0
2015-07-21 13:15:00,46.66,46.72,46.65,46.66,296839.0,40.4593,40.5114,40.4507,40.4593,296839.0
2015-07-21 13:20:00,46.65,46.67,46.61,46.62,211302.0,40.4507,40.468,40.416,40.4247,211302.0
2015-07-21 13:25:00,46.62,46.7,46.61,46.66,295387.0,40.4247,40.494,40.416,40.4593,295387.0
2015-07-21 13:30:00,46.66,46.67,46.59,46.62,194775.0,40.4593,40.468,40.3986,40.4247,194775.0
2015-07-21 13:35:00,46.61,46.65,46.57,46.6,344071.0,40.416,40.4507,40.3813,40.4073,344071.0
2015-07-21 13:40:00,46.61,46.65,46.6,46.63,250318.0,40.416,40.4507,40.4073,40.4333,250318.0
2015-07-21 13:45:00,46.62,46.66,46.62,46.65,145790.0,40.4247,40.4593,40.4247,40.4507,145790.0
2015-07-21 13:50:00,46.65,46.65,46.61,46.62,168800.0,40.4507,40.4507,40.416,40.4247,168800.0
2015-07-21 13:55:00,46.61,46.66,46.61,46.64,242578.0,40.416,40.4593,40.416,40.442,242578.0
2015-07-21 14:00:00,46.64,46.65,46.58,46.61,304645.0,40.442,40.4507,40.39,40.416,304645.0
2015-07-21 14:05:00,46.6,46.61,46.54,46.57,339887.0,40.4073,40.416,40.3553,40.3813,339887.0
2015-07-21 14:10:00,46.57,46.6,46.54,46.58,359744.0,40.3813,40.4073,40.3553,40.39,359744.0
2015-07-21 14:15:00,46.58,46.69,46.55,46.68,416116.0,40.39,40.4854,40.364,40.4767,416116.0
2015-07-21 14:20:00,46.68,46.76,46.66,46.74,362633.0,40.4767,40.546,40.4593,40.5287,362633.0
2015-07-21 14:25:00,46.74,46.79,46.66,46.67,377010.0,40.5287,40.5721,40.4593,40.468,377010.0
2015-07-21 14:30:00,46.67,46.71,46.67,46.67,192399.0,40.468,40.5027,40.468,40.468,192399.0
2015-07-21 14:35:00,46.67,46.68,46.62,46.64,247062.0,40.468,40.4767,40.4247,40.442,247062.0
2015-07-21 14:40:00,46.64,46.67,46.63,46.66,167918.0,40.442,40.468,40.4333,40.4593,167918.0
2015-07-21 14:45:00,46.66,46.8,46.66,46.79,589394.0,40.4593,40.5807,40.4593,40.5721,589394.0
2015-07-21 14:50:00,46.79,46.8,46.72,46.78,383972.0,40.5721,40.5807,40.5114,40.5634,383972.0
2015-07-21 14:55:00,46.79,46.8,46.71,46.72,371088.0,40.5721,40.5807,40.5027,40.5114,371088.0
2015-07-21 15:00:00,46.72,46.79,46.71,46.78,305849.0,40.5114,40.5721,40.5027,40.5634,305849.0
2015-07-21 15:05:00,46.78,46.9,46.78,46.89,636983.0,40.5634,40.6674,40.5634,40.6588,636983.0
2015-07-21 15:10:00,46.89,46.94,46.86,46.92,594460.0,40.6588,40.7021,40.6328,40.6848,594460.0
2015-07-21 15:15:00,46.92,46.95,46.89,46.94,951835.0,40.6848,40.7108,40.6588,40.7021,951835.0
2015-07-21 15:20:00,46.93,46.97,46.93,46.95,433725.0,40.6935,40.7281,40.6935,40.7108,433725.0
2015-07-21 15:25:00,46.95,47.02,46.95,46.99,760572.0,40.7108,40.7715,40.7108,40.7455,760572.0
2015-07-21 15:30:00,46.99,47.03,46.95,47.01,799942.0,40.7455,40.7802,40.7108,40.7628,799942.0
2015-07-21 15:35:00,47.0,47.03,46.97,47.03,874625.0,40.7542,40.7802,40.7281,40.7802,874625.0
2015-07-21 15:40:00,47.02,47.1,47.02,47.08,960200.0,40.7715,40.8409,40.7715,40.8235,960200.0
2015-07-21 15:45:00,47.09,47.13,47.05,47.11,1532765.0,40.8322,40.8669,40.7975,40.8495,1532765.0
2015-07-21 15:50:00,47.14,47.27,47.1,47.19,1816759.0,40.8756,40.9883,40.8409,40.9189,1816759.0
2015-07-21 15:55:00,47.2,47.33,47.13,47.27,2084679.0,40.9276,41.0403,40.8669,40.9883,2084679.0
2015-07-22 09:30:00,45.4,46.22,45.35,46.2,2482399.0,39.3668,40.0778,39.3234,40.0605,2482399.0
2015-07-22 09:35:00,46.21,46.56,46.09,46.48,1587377.0,40.0691,40.3726,39.9651,40.3033,1587377.0
2015-07-22 09:40:00,46.48,46.81,46.4,46.71,1941421.0,40.3033,40.5894,40.2339,40.5027,1941421.0
2015-07-22 09:45:00,46.72,46.73,46.47,46.57,1079956.0,40.5114,40.52,40.2946,40.3813,1079956.0
2015-07-22 09:50:00,46.56,46.77,46.41,46.73,1283600.0,40.3726,40.5547,40.2426,40.52,1283600.0
2015-07-22 09:55:00,46.74,46.93,46.69,46.86,945399.0,40.5287,40.6935,40.4854,40.6328,945399.0
2015-07-22 10:00:00,46.87,46.93,46.57,46.59,1044450.0,40.6414,40.6935,40.3813,40.3986,1044450.0
2015-07-22 10:05:00,46.59,46.63,46.49,46.57,921734.0,40.3986,40.4333,40.3119,40.3813,921734.0
2015-07-22 10:10:00,46.57,46.6,46.42,46.45,755335.0,40.3813,40.4073,40.2512,40.2772,755335.0
2015-07-22 10:15:00,46.44,46.51,46.31,46.31,474046.0,40.2686,40.3293,40.1558,40.1558,474046.0
2015-07-22 10:20:00,46.32,46.38,46.18,46.22,831134.0,40.1645,40.2165,40.0431,40.0778,831134.0
2015-07-22 10:25:00,46.21,46.25,46.13,46.15,884150.0,40.0691,40.1038,39.9998,40.0171,884150.0
2015-07-22 10:30:00,46.16,46.2,45.98,46.04,843999.0,40.0258,40.0605,39.8697,39.9217,843999.0
2015-07-22 10:35:00,46.04,46.05,45.77,45.81,1244207.0,39.9217,39.9304,39.6876,39.7223,1244207.0
2015-07-22 10:40:00,45.8,45.9,45.75,45.77,935985.0,39.7136,39.8003,39.6703,39.6876,935985.0
2015-07-22 10:45:00,45.77,45.88,45.73,45.83,1049374.0,39.6876,39.783,39.6529,39.7396,1049374.0
2015-07-22 10:50:00,45.82,45.87,45.76,45.8,594435.0,39.731,39.7743,39.6789,39.7136,594435.0
2015-07-22 10:55:00,45.8,45.98,45.8,45.96,774442.0,39.7136,39.8697,39.7136,39.8524,774442.0
2015-07-22 11:00:00,45.96,45.98,45.83,45.92,884172.0,39.8524,39.8697,39.7396,39.8177,884172.0
2015-07-22 11:05:00,45.93,45.98,45.9,45.93,602666.0,39.8263,39.8697,39.8003,39.8263,602666.0
2015-07-22 11:10:00,45.93,46.03,45.92,46.0,997585.0,39.8263,39.9131,39.8177,39.887,997585.0
2015-07-22 11:15:00,46.0,46.09,45.99,46.06,1534180.0,39.887,39.9651,39.8784,39.9391,1534180.0
2015-07-22 11:20:00,46.06,46.1,46.02,46.09,685537.0,39.9391,39.9738,39.9044,39.9651,685537.0
2015-07-22 11:25:00,46.09,46.09,45.93,45.95,650428.0,39.9651,39.9651,39.8263,39.8437,650428.0
2015-07-22 11:30:00,45.94,45.95,45.77,45.81,632149.0,39.835,39.8437,39.6876,39.7223,632149.0
2015-07-22 11:35:00,45.8,45.81,45.62,45.68,554661.0,39.7136,39.7223,39.5575,39.6096,554661.0
2015-07-22 11:40:00,45.68,45.77,45.67,45.72,468620.0,39.6096,39.6876,39.6009,39.6443,468620.0
2015-07-22 11:45:00,45.72,45.81,45.71,45.8,480559.0,39.6443,39.7223,39.6356,39.7136,480559.0
2015-07-22 11:50:00,45.8,45.84,45.76,45.79,411596.0,39.7136,39.7483,39.6789,39.705,411596.0
2015-07-22 11:55:00,45.78,45.85,45.74,45.83,376203.0,39.6963,39.757,39.6616,39.7396,376203.0
2015-07-22 12:00:00,45.83,45.9,45.83,45.88,444915.0,39.7396,39.8003,39.7396,39.783,444915.0
2015-07-22 12:05:00,45.87,45.88,45.75,45.77,337602.0,39.7743,39.783,39.6703,39.6876,337602.0
2015-07-22 12:10:00,45.77,45.82,45.72,45.73,524824.0,39.6876,39.731,39.6443,39.6529,524824.0
2015-07-22 12:15:00,45.73,45.74,45.63,45.64,430495.0,39.6529,39.6616,39.5662,39.5749,430495.0
2015-07-22 12:20:00,45.64,45.68,45.55,45.56,475332.0,39.5749,39.6096,39.4968,39.5055,475332.0
2015-07-22 12:25:00,45.57,45.62,45.5,45.51,451676.0,39.5142,39.5575,39.4535,39.4622,451676.0
2015-07-22 12:30:00,45.51,45.55,45.49,45.52,444681.0,39.4622,39.4968,39.4448,39.4708,444681.0
2015-07-22 12:35:00,45.52,45.54,45.5,45.51,332214.0,39.4708,39.4882,39.4535,39.4622,332214.0
2015-07-22 12:40:00,45.51,45.52,45.43,45.49,464482.0,39.4622,39.4708,39.3928,39.4448,464482.0
2015-07-22 12:45:00,45.48,45.68,45.48,45.65,520668.0,39.4361,39.6096,39.4361,39.5836,520668.0
2015-07-22 12:50:00,45.65,45.79,45.58,45.77,739984.0,39.5836,39.705,39.5229,39.6876,739984.0
2015-07-22 12:55:00,45.78,45.98,45.77,45.94,982182.0,39.6963,39.8697,39.6876,39.835,982182.0
2015-07-22 13:00:00,45.94,46.01,45.88,45.98,531652.0,39.835,39.8957,39.783,39.8697,531652.0
2015-07-22 13:05:00,45.98,46.02,45.91,45.91,381610.0,39.8697,39.9044,39.809,39.809,381610.0
2015-07-22 13:10:00,45.91,45.93,45.79,45.79,380544.0,39.809,39.8263,39.705,39.705,380544.0
2015-07-22 13:15:00,45.79,45.79,45.59,45.64,776323.0,39.705,39.705,39.5315,39.5749,776323.0
2015-07-22 13:20:00,45.64,45.66,45.56,45.66,465182.0,39.5749,39.5922,39.5055,39.5922,465182.0
2015-07-22 13:25:00,45.66,45.66,45.57,45.57,294371.0,39.5922,39.5922,39.5142,39.5142,294371.0
2015-07-22 13:30:00,45.58,45.62,45.55,45.58,520179.0,39.5229,39.5575,39.4968,39.5229,520179.0
2015-07-22 13:35:00,45.58,45.58,45.46,45.5,361257.0,39.5229,39.5229,39.4188,39.4535,361257.0
2015-07-22 13:40:00,45.5,45.5,45.4,45.45,415427.0,39.4535,39.4535,39.3668,39.4101,415427.0
2015-07-22 13:45:00,45.45,45.52,45.44,45.45,396612.0,39.4101,39.4708,39.4015,39.4101,396612.0
2015-07-22 13:50:00,45.44,45.53,45.41,45.52,271022.0,39.4015,39.4795,39.3755,39.4708,271022.0
2015-07-22 13:55:00,45.52,45.53,45.45,45.46,316592.0,39.4708,39.4795,39.4101,39.4188,316592.0
2015-07-22 14:00:00,45.46,45.48,45.4,45.42,367345.0,39.4188,39.4361,39.3668,39.3841,367345.0
2015-07-22 14:05:00,45.42,45.47,45.41,45.46,460016.0,39.3841,39.4275,39.3755,39.4188,460016.0
2015-07-22 14:10:00,45.46,45.49,45.45,45.47,314247.0,39.4188,39.4448,39.4101,39.4275,314247.0
2015-07-22 14:15:00,45.47,45.58,45.46,45.57,306432.0,39.4275,39.5229,39.4188,39.5142,306432.0
2015-07-22 14:20:00,45.57,45.6,45.51,45.52,446540.0,39.5142,39.5402,39.4622,39.4708,446540.0
2015-07-22 14:25:00,45.52,45.54,45.42,45.44,326574.0,39.4708,39.4882,39.3841,39.4015,326574.0
2015-07-22 14:30:00,45.43,45.47,45.4,45.42,348986.0,39.3928,39.4275,39.3668,39.3841,348986.0
2015-07-22 14:35:00,45.43,45.49,45.42,45.44,420166.0,39.3928,39.4448,39.3841,39.4015,420166.0
2015-07-22 14:40:00,45.43,45.44,45.3,45.3,408038.0,39.3928,39.4015,39.2801,39.2801,408038.0
2015-07-22 14:45:00,45.3,45.32,45.25,45.28,518695.0,39.2801,39.2974,39.2367,39.2627,518695.0
2015-07-22 14:50:00,45.28,45.3,45.2,45.25,375001.0,39.2627,39.2801,39.1934,39.2367,375001.0
2015-07-22 14:55:00,45.25,45.41,45.24,45.38,553147.0,39.2367,39.3755,39.228,39.3494,553147.0
2015-07-22 15:00:00,45.37,45.42,45.36,45.41,392443.0,39.3408,39.3841,39.3321,39.3755,392443.0
2015-07-22 15:05:00,45.41,45.47,45.4,45.46,429249.0,39.3755,39.4275,39.3668,39.4188,429249.0
2015-07-22 15:10:00,45.46,45.47,45.36,45.38,429641.0,39.4188,39.4275,39.3321,39.3494,429641.0
2015-07-22 15:15:00,45.37,45.45,45.35,45.41,461783.0,39.3408,39.4101,39.3234,39.3755,461783.0
2015-07-22 15:20:00,45.41,45.51,45.4,45.44,658527.0,39.3755,39.4622,39.3668,39.4015,658527.0
2015-07-22 15:25:00,45.45,45.47,45.35,45.37,490675.0,39.4101,39.4275,39.3234,39.3408,490675.0
2015-07-22 15:30:00,45.37,45.39,45.23,45.32,685119.0,39.3408,39.3581,39.2194,39.2974,685119.0
2015-07-22 15:35:00,45.32,45.38,45.3,45.3,555085.0,39.2974,39.3494,39.2801,39.2801,555085.0
2015-07-22 15:40:00,45.3,45.38,45.25,45.37,604676.0,39.2801,39.3494,39.2367,39.3408,604676.0
2015-07-22 15:45:00,45.37,45.47,45.35,45.43,680705.0,39.3408,39.4275,39.3234,39.3928,680705.0
2015-07-22 15:50:00,45.43,45.47,45.4,45.41,824935.0,39.3928,39.4275,39.3668,39.3755,824935.0
2015-07-22 15:55:00,45.41,45.54,45.41,45.54,2247026.0,39.3755,39.4882,39.3755,39.4882,2247026.0
2015-07-23 09:30:00,45.27,45.38,45.1,45.2,1260055.0,39.2541,39.3494,39.1066,39.1934,1260055.0
2015-07-23 09:35:00,45.2,45.39,45.18,45.35,582325.0,39.1934,39.3581,39.176,39.3234,582325.0
2015-07-23 09:40:00,45.34,45.48,45.33,45.4,760303.0,39.3148,39.4361,39.3061,39.3668,760303.0
2015-07-23 09:45:00,45.4,45.6,45.38,45.56,413506.0,39.3668,39.5402,39.3494,39.5055,413506.0
2015-07-23 09:50:00,45.56,45.67,45.47,45.66,334485.0,39.5055,39.6009,39.4275,39.5922,334485.0
2015-07-23 09:55:00,45.66,45.68,45.57,45.66,570765.0,39.5922,39.6096,39.5142,39.5922,570765.0
2015-07-23 10:00:00,45.66,45.73,45.61,45.7,502783.0,39.5922,39.6529,39.5489,39.6269,502783.0
2015-07-23 10:05:00,45.7,45.79,45.58,45.79,404803.0,39.6269,39.705,39.5229,39.705,404803.0
2015-07-23 10:10:00,45.79,45.83,45.74,45.81,332514.0,39.705,39.7396,39.6616,39.7223,332514.0
2015-07-23 10:15:00,45.8,46.01,45.8,46.0,883274.0,39.7136,39.8957,39.7136,39.887,883274.0
2015-07-23 10:20:00,46.01,46.04,45.87,45.96,588899.0,39.8957,39.9217,39.7743,39.8524,588899.0
2015-07-23 10:25:00,45.97,46.04,45.94,46.03,309835.0,39.861,39.9217,39.835,39.9131,309835.0
2015-07-23 10:30:00,46.03,46.04,45.95,46.04,431457.0,39.9131,39.9217,39.8437,39.9217,431457.0
2015-07-23 10:35:00,46.03,46.09,46.0,46.05,337295.0,39.9131,39.9651,39.887,39.9304,337295.0
2015-07-23 10:40:00,46.05,46.09,46.0,46.07,372681.0,39.9304,39.9651,39.887,39.9477,372681.0
2015-07-23 10:45:00,46.07,46.07,46.01,46.03,316050.0,39.9477,39.9477,39.8957,39.9131,316050.0
2015-07-23 10:50:00,46.03,46.08,46.0,46.06,413580.0,39.9131,39.9564,39.887,39.9391,413580.0
2015-07-23 10:55:00,46.07,46.12,46.04,46.07,334190.0,39.9477,39.9911,39.9217,39.9477,334190.0
2015-07-23 11:00:00,46.07,46.15,46.06,46.12,341366.0,39.9477,40.0171,39.9391,39.9911,341366.0
2015-07-23 11:05:00,46.12,46.17,46.09,46.11,421996.0,39.9911,40.0345,39.9651,39.9824,421996.0
2015-07-23 11:10:00,46.12,46.2,46.09,46.19,405929.0,39.9911,40.0605,39.9651,40.0518,405929.0
2015-07-23 11:15:00,46.18,46.23,46.17,46.21,313790.0,40.0431,40.0865,40.0345,40.0691,313790.0
2015-07-23 11:20:00,46.2,46.22,46.13,46.18,291445.0,40.0605,40.0778,39.9998,40.0431,291445.0
2015-07-23 11:25:00,46.17,46.18,46.08,46.14,339102.0,40.0345,40.0431,39.9564,40.0084,339102.0
2015-07-23 11:30:00,46.14,46.17,46.11,46.16,697074.0,40.0084,40.0345,39.9824,40.0258,697074.0
2015-07-23 11:35:00,46.16,46.17,46.05,46.09,437836.0,40.0258,40.0345,39.9304,39.9651,437836.0
2015-07-23 11:40:00,46.09,46.11,46.03,46.11,448293.0,39.9651,39.9824,39.9131,39.9824,448293.0
2015-07-23 11:45:00,46.11,46.13,46.05,46.12,234185.0,39.9824,39.9998,39.9304,39.9911,234185.0
2015-07-23 11:50:00,46.13,46.13,46.04,46.06,178639.0,39.9998,39.9998,39.9217,39.9391,178639.0
2015-07-23 11:55:00,46.07,46.1,45.99,46.02,219441.0,39.9477,39.9738,39.8784,39.9044,219441.0
2015-07-23 12:00:00,46.02,46.06,45.94,46.0,295285.0,39.9044,39.9391,39.835,39.887,295285.0
2015-07-23 12:05:00,46.01,46.05,45.96,46.02,300328.0,39.8957,39.9304,39.8524,39.9044,300328.0
2015-07-23 12:10:00,46.03,46.05,45.96,46.0,188636.0,39.9131,39.9304,39.8524,39.887,188636.0
2015-07-23 12:15:00,46.0,46.0,45.93,45.97,261035.0,39.887,39.887,39.8263,39.861,261035.0
2015-07-23 12:20:00,45.96,45.98,45.88,45.9,318824.0,39.8524,39.8697,39.783,39.8003,318824.0
2015-07-23 12:25:00,45.9,45.94,45.88,45.91,218901.0,39.8003,39.835,39.783,39.809,218901.0
2015-07-23 12:30:00,45.9,46.0,45.88,46.0,450114.0,39.8003,39.887,39.783,39.887,450114.0
2015-07-23 12:35:00,45.99,46.04,45.97,46.02,218499.0,39.8784,39.9217,39.861,39.9044,218499.0
2015-07-23 12:40:00,46.02,46.04,45.98,46.0,501890.0,39.9044,39.9217,39.8697,39.887,501890.0
2015-07-23 12:45:00,46.0,46.0,45.85,45.85,226440.0,39.887,39.887,39.757,39.757,226440.0
2015-07-23 12:50:00,45.85,45.91,45.82,45.9,151726.0,39.757,39.809,39.731,39.8003,151726.0
2015-07-23 12:55:00,45.9,45.97,45.89,45.94,202997.0,39.8003,39.861,39.7917,39.835,202997.0
2015-07-23 13:00:00,45.94,45.98,45.91,45.98,207608.0,39.835,39.8697,39.809,39.8697,207608.0
2015-07-23 13:05:00,45.97,46.0,45.92,45.97,282246.0,39.861,39.887,39.8177,39.861,282246.0
2015-07-23 13:10:00,45.97,45.98,45.92,45.95,199203.0,39.861,39.8697,39.8177,39.8437,199203.0
2015-07-23 13:15:00,45.96,45.99,45.91,45.95,182050.0,39.8524,39.8784,39.809,39.8437,182050.0
2015-07-23 13:20:00,45.96,45.96,45.9,45.96,147557.0,39.8524,39.8524,39.8003,39.8524,147557.0
2015-07-23 13:25:00,45.96,45.98,45.93,45.98,268438.0,39.8524,39.8697,39.8263,39.8697,268438.0
2015-07-23 13:30:00,45.97,46.01,45.97,45.98,249869.0,39.861,39.8957,39.861,39.8697,249869.0
2015-07-23 13:35:00,45.98,46.01,45.93,46.01,237734.0,39.8697,39.8957,39.8263,39.8957,237734.0
2015-07-23 13:40:00,46.01,46.06,45.98,46.05,214531.0,39.8957,39.9391,39.8697,39.9304,214531.0
2015-07-23 13:45:00,46.05,46.1,46.03,46.08,236402.0,39.9304,39.9738,39.9131,39.9564,236402.0
2015-07-23 13:50:00,46.08,46.15,46.04,46.15,180920.0,39.9564,40.0171,39.9217,40.0171,180920.0
2015-07-23 13:55:00,46.15,46.19,46.12,46.17,234783.0,40.0171,40.0518,39.9911,40.0345,234783.0
2015-07-23 14:00:00,46.16,46.17,46.05,46.05,117700.0,40.0258,40.0345,39.9304,39.9304,117700.0
2015-07-23 14:05:00,46.06,46.1,46.05,46.06,133086.0,39.9391,39.9738,39.9304,39.9391,133086.0
2015-07-23 14:10:00,46.06,46.1,46.04,46.05,134620.0,39.9391,39.9738,39.9217,39.9304,134620.0
2015-07-23 14:15:00,46.05,46.11,46.04,46.08,137047.0,39.9304,39.9824,39.9217,39.9564,137047.0
2015-07-23 14:20:00,46.09,46.09,46.0,46.01,152689.0,39.9651,39.9651,39.887,39.8957,152689.0
2015-07-23 14:25:00,46.01,46.03,45.98,46.02,177300.0,39.8957,39.9131,39.8697,39.9044,177300.0
2015-07-23 14:30:00,46.03,46.03,45.98,46.01,213256.0,39.9131,39.9131,39.8697,39.8957,213256.0
2015-07-23 14:35:00,46.01,46.05,45.96,46.03,206786.0,39.8957,39.9304,39.8524,39.9131,206786.0
2015-07-23 14:40:00,46.04,46.04,45.99,46.0,188330.0,39.9217,39.9217,39.8784,39.887,188330.0
2015-07-23 14:45:00,46.0,46.0,45.95,45.96,280213.0,39.887,39.887,39.8437,39.8524,280213.0
2015-07-23 14:50:00,45.97,45.98,45.85,45.88,642324.0,39.861,39.8697,39.757,39.783,642324.0
2015-07-23 14:55:00,45.88,45.93,45.85,45.89,250540.0,39.783,39.8263,39.757,39.7917,250540.0
2015-07-23 15:00:00,45.87,45.9,45.8,45.83,319257.0,39.7743,39.8003,39.7136,39.7396,319257.0
2015-07-23 15:05:00,45.82,45.84,45.77,45.8,355903.0,39.731,39.7483,39.6876,39.7136,355903.0
2015-07-23 15:10:00,45.8,45.85,45.76,45.82,359223.0,39.7136,39.757,39.6789,39.731,359223.0
2015-07-23 15:15:00,45.82,45.87,45.79,45.84,292038.0,39.731,39.7743,39.705,39.7483,292038.0
2015-07-23 15:20:00,45.85,45.86,45.82,45.86,173996.0,39.757,39.7656,39.731,39.7656,173996.0
2015-07-23 15:25:00,45.86,45.91,45.81,45.87,385614.0,39.7656,39.809,39.7223,39.7743,385614.0
2015-07-23 15:30:00,45.86,45.87,45.8,45.85,312632.0,39.7656,39.7743,39.7136,39.757,312632.0
2015-07-23 15:35:00,45.86,46.04,45.85,46.03,731476.0,39.7656,39.9217,39.757,39.9131,731476.0
2015-07-23 15:40:00,46.03,46.06,45.97,45.98,595682.0,39.9131,39.9391,39.861,39.8697,595682.0
2015-07-23 15:45:00,45.98,46.07,45.94,46.05,442173.0,39.8697,39.9477,39.835,39.9304,442173.0
2015-07-23 15:50:00,46.05,46.06,46.0,46.05,704724.0,39.9304,39.9391,39.887,39.9304,704724.0
2015-07-23 15:55:00,46.05,46.16,46.04,46.12,2598493.0,39.9304,40.0258,39.9217,39.9911,2598493.0
2015-07-24 09:30:00,45.91,46.03,45.86,45.89,936323.0,39.809,39.9131,39.7656,39.7917,936323.0
2015-07-24 09:35:00,45.89,45.93,45.8,45.89,464355.0,39.7917,39.8263,39.7136,39.7917,464355.0
2015-07-24 09:40:00,45.88,45.98,45.87,45.93,322042.0,39.783,39.8697,39.7743,39.8263,322042.0
2015-07-24 09:45:00,45.94,46.15,45.93,46.14,365701.0,39.835,40.0171,39.8263,40.0084,365701.0
2015-07-24 09:50:00,46.13,46.17,46.09,46.15,303283.0,39.9998,40.0345,39.9651,40.0171,303283.0
2015-07-24 09:55:00,46.16,46.26,46.05,46.05,828899.0,40.0258,40.1125,39.9304,39.9304,828899.0
2015-07-24 10:00:00,46.07,46.15,45.99,46.14,397116.0,39.9477,40.0171,39.8784,40.0084,397116.0
2015-07-24 10:05:00,46.14,46.15,46.01,46.05,269362.0,40.0084,40.0171,39.8957,39.9304,269362.0
2015-07-24 10:10:00,46.05,46.06,45.87,45.87,603157.0,39.9304,39.9391,39.7743,39.7743,603157.0
2015-07-24 10:15:00,45.88,45.89,45.81,45.85,609183.0,39.783,39.7917,39.7223,39.757,609183.0
2015-07-24 10:20:00,45.85,45.86,45.8,45.85,226995.0,39.757,39.7656,39.7136,39.757,226995.0
2015-07-24 10:25:00,45.85,45.92,45.81,45.89,237519.0,39.757,39.8177,39.7223,39.7917,237519.0
2015-07-24 10:30:00,45.9,45.91,45.85,45.88,251377.0,39.8003,39.809,39.757,39.783,251377.0
2015-07-24 10:35:00,45.88,45.93,45.86,45.87,178452.0,39.783,39.8263,39.7656,39.7743,178452.0
2015-07-24 10:40:00,45.87,46.01,45.85,46.01,298356.0,39.7743,39.8957,39.757,39.8957,298356.0
2015-07-24 10:45:00,46.0,46.05,45.93,46.05,258482.0,39.887,39.9304,39.8263,39.9304,258482.0
2015-07-24 10:50:00,46.05,46.12,46.02,46.02,280728.0,39.9304,39.9911,39.9044,39.9044,280728.0
2015-07-24 10:55:00,46.03,46.07,46.01,46.06,381027.0,39.9131,39.9477,39.8957,39.9391,381027.0
2015-07-24 11:00:00,46.06,46.13,46.04,46.1,453234.0,39.9391,39.9998,39.9217,39.9738,453234.0
2015-07-24 11:05:00,46.1,46.11,46.03,46.05,370920.0,39.9738,39.9824,39.9131,39.9304,370920.0
2015-07-24 11:10:00,46.05,46.05,46.0,46.0,191319.0,39.9304,39.9304,39.887,39.887,191319.0
2015-07-24 11:15:00,46.0,46.03,45.96,46.03,171686.0,39.887,39.9131,39.8524,39.9131,171686.0
2015-07-24 11:20:00,46.03,46.08,45.99,46.05,223759.0,39.9131,39.9564,39.8784,39.9304,223759.0
2015-07-24 11:25:00,46.06,46.08,46.03,46.03,227870.0,39.9391,39.9564,39.9131,39.9131,227870.0
2015-07-24 11:30:00,46.04,46.09,46.03,46.09,151495.0,39.9217,39.9651,39.9131,39.9651,151495.0
2015-07-24 11:35:00,46.09,46.15,46.07,46.15,144488.0,39.9651,40.0171,39.9477,40.0171,144488.0
2015-07-24 11:40:00,46.15,46.32,46.14,46.17,538565.0,40.0171,40.1645,40.0084,40.0345,538565.0
2015-07-24 11:45:00,46.17,46.19,46.11,46.17,155715.0,40.0345,40.0518,39.9824,40.0345,155715.0
2015-07-24 11:50:00,46.16,46.21,46.15,46.2,120964.0,40.0258,40.0691,40.0171,40.0605,120964.0
2015-07-24 11:55:00,46.19,46.2,46.17,46.18,174089.0,40.0518,40.0605,40.0345,40.0431,174089.0
2015-07-24 12:00:00,46.19,46.24,46.17,46.18,265154.0,40.0518,40.0952,40.0345,40.0431,265154.0
2015-07-24 12:05:00,46.19,46.25,46.17,46.19,139425.0,40.0518,40.1038,40.0345,40.0518,139425.0
2015-07-24 12:10:00,46.18,46.19,46.16,46.17,130218.0,40.0431,40.0518,40.0258,40.0345,130218.0
2015-07-24 12:15:00,46.16,46.17,46.07,46.09,155768.0,40.0258,40.0345,39.9477,39.9651,155768.0
2015-07-24 12:20:00,46.09,46.1,46.04,46.06,76031.0,39.9651,39.9738,39.9217,39.9391,76031.0
2015-07-24 12:25:00,46.06,46.06,46.02,46.03,149748.0,39.9391,39.9391,39.9044,39.9131,149748.0
2015-07-24 12:30:00,46.04,46.07,46.02,46.06,130742.0,39.9217,39.9477,39.9044,39.9391,130742.0
2015-07-24 12:35:00,46.07,46.09,46.03,46.04,145735.0,39.9477,39.9651,39.9131,39.9217,145735.0
2015-07-24 12:40:00,46.03,46.06,46.0,46.04,124910.0,39.9131,39.9391,39.887,39.9217,124910.0
2015-07-24 12:45:00,46.04,46.05,46.0,46.03,97761.0,39.9217,39.9304,39.887,39.9131,97761.0
2015-07-24 12:50:00,46.04,46.07,45.99,46.04,268677.0,39.9217,39.9477,39.8784,39.9217,268677.0
2015-07-24 12:55:00,46.05,46.08,46.04,46.05,148036.0,39.9304,39.9564,39.9217,39.9304,148036.0
2015-07-24 13:00:00,46.05,46.14,46.05,46.12,143906.0,39.9304,40.0084,39.9304,39.9911,143906.0
2015-07-24 13:05:00,46.13,46.14,46.09,46.1,106933.0,39.9998,40.0084,39.9651,39.9738,106933.0
2015-07-24 13:10:00,46.11,46.12,46.07,46.08,102374.0,39.9824,39.9911,39.9477,39.9564,102374.0
2015-07-24 13:15:00,46.08,46.09,46.05,46.09,150400.0,39.9564,39.9651,39.9304,39.9651,150400.0
2015-07-24 13:20:00,46.08,46.15,46.08,46.13,164746.0,39.9564,40.0171,39.9564,39.9998,164746.0
2015-07-24 13:25:00,46.14,46.17,46.11,46.14,225121.0,40.0084,40.0345,39.9824,40.0084,225121.0
2015-07-24 13:30:00,46.14,46.15,46.08,46.13,243878.0,40.0084,40.0171,39.9564,39.9998,243878.0
2015-07-24 13:35:00,46.12,46.13,46.08,46.09,234798.0,39.9911,39.9998,39.9564,39.9651,234798.0
2015-07-24 13:40:00,46.1,46.11,46.03,46.04,307963.0,39.9738,39.9824,39.9131,39.9217,307963.0
2015-07-24 13:45:00,46.04,46.11,46.02,46.1,297899.0,39.9217,39.9824,39.9044,39.9738,297899.0
2015-07-24 13:50:00,46.09,46.13,46.09,46.13,264791.0,39.9651,39.9998,39.9651,39.9998,264791.0
2015-07-24 13:55:00,46.11,46.15,46.09,46.12,191478.0,39.9824,40.0171,39.9651,39.9911,191478.0
2015-07-24 14:00:00,46.13,46.17,46.08,46.13,347190.0,39.9998,40.0345,39.9564,39.9998,347190.0
2015-07-24 14:05:00,46.13,46.13,46.07,46.08,146997.0,39.9998,39.9998,39.9477,39.9564,146997.0
2015-07-24 14:10:00,46.08,46.12,46.05,46.05,210856.0,39.9564,39.9911,39.9304,39.9304,210856.0
2015-07-24 14:15:00,46.04,46.07,46.0,46.05,409632.0,39.9217,39.9477,39.887,39.9304,409632.0
2015-07-24 14:20:00,46.04,46.05,45.98,46.01,569622.0,39.9217,39.9304,39.8697,39.8957,569622.0
2015-07-24 14:25:00,46.02,46.04,45.98,45.98,440458.0,39.9044,39.9217,39.8697,39.8697,440458.0
2015-07-24 14:30:00,45.98,46.0,45.88,45.89,446855.0,39.8697,39.887,39.783,39.7917,446855.0
2015-07-24 14:35:00,45.91,45.94,45.83,45.93,319784.0,39.809,39.835,39.7396,39.8263,319784.0
2015-07-24 14:40:00,45.92,45.96,45.88,45.94,195606.0,39.8177,39.8524,39.783,39.835,195606.0
2015-07-24 14:45:00,45.95,45.98,45.88,45.91,259562.0,39.8437,39.8697,39.783,39.809,259562.0
2015-07-24 14:50:00,45.91,45.99,45.9,45.92,464104.0,39.809,39.8784,39.8003,39.8177,464104.0
2015-07-24 14:55:00,45.93,46.0,45.91,45.97,417847.0,39.8263,39.887,39.809,39.861,417847.0
2015-07-24 15:00:00,45.96,45.99,45.89,45.98,243753.0,39.8524,39.8784,39.7917,39.8697,243753.0
2015-07-24 15:05:00,46.0,46.02,45.94,45.97,200128.0,39.887,39.9044,39.835,39.861,200128.0
2015-07-24 15:10:00,45.97,46.0,45.95,45.97,211199.0,39.861,39.887,39.8437,39.861,211199.0
2015-07-24 15:15:00,45.96,45.98,45.94,45.96,191939.0,39.8524,39.8697,39.835,39.8524,191939.0
2015-07-24 15:20:00,45.96,46.0,45.9,45.93,299640.0,39.8524,39.887,39.8003,39.8263,299640.0
2015-07-24 15:25:00,45.92,45.97,45.87,45.88,362443.0,39.8177,39.861,39.7743,39.783,362443.0
2015-07-24 15:30:00,45.88,45.92,45.83,45.89,587669.0,39.783,39.8177,39.7396,39.7917,587669.0
2015-07-24 15:35:00,45.89,45.93,45.88,45.89,434655.0,39.7917,39.8263,39.783,39.7917,434655.0
2015-07-24 15:40:00,45.89,45.96,45.88,45.95,331524.0,39.7917,39.8524,39.783,39.8437,331524.0
2015-07-24 15:45:00,45.95,46.03,45.95,45.99,521829.0,39.8437,39.9131,39.8437,39.8784,521829.0
2015-07-24 15:50:00,45.98,46.04,45.94,46.02,858436.0,39.8697,39.9217,39.835,39.9044,858436.0
2015-07-24 15:55:00,46.03,46.04,45.94,45.94,2393028.0,39.9131,39.9217,39.835,39.835,2393028.0
2015-07-27 09:30:00,45.96,46.01,45.75,45.8,1097837.0,39.8524,39.8957,39.6703,39.7136,1097837.0
2015-07-27 09:35:00,45.81,45.97,45.77,45.82,613425.0,39.7223,39.861,39.6876,39.731,613425.0
2015-07-27 09:40:00,45.84,45.84,45.69,45.74,622424.0,39.7483,39.7483,39.6182,39.6616,622424.0
2015-07-27 09:45:00,45.74,45.75,45.54,45.67,663251.0,39.6616,39.6703,39.4882,39.6009,663251.0
2015-07-27 09:50:00,45.68,45.75,45.62,45.73,742368.0,39.6096,39.6703,39.5575,39.6529,742368.0
2015-07-27 09:55:00,45.73,45.76,45.65,45.67,321240.0,39.6529,39.6789,39.5836,39.6009,321240.0
2015-07-27 10:00:00,45.67,45.72,45.61,45.66,373905.0,39.6009,39.6443,39.5489,39.5922,373905.0
2015-07-27 10:05:00,45.66,45.68,45.6,45.62,340063.0,39.5922,39.6096,39.5402,39.5575,340063.0
2015-07-27 10:10:00,45.62,45.72,45.62,45.68,585036.0,39.5575,39.6443,39.5575,39.6096,585036.0
2015-07-27 10:15:00,45.68,45.76,45.66,45.75,356113.0,39.6096,39.6789,39.5922,39.6703,356113.0
2015-07-27 10:20:00,45.75,45.75,45.64,45.7,296713.0,39.6703,39.6703,39.5749,39.6269,296713.0
2015-07-27 10:25:00,45.69,45.76,45.67,45.75,524836.0,39.6182,39.6789,39.6009,39.6703,524836.0
2015-07-27 10:30:00,45.74,45.8,45.71,45.76,952798.0,39.6616,39.7136,39.6356,39.6789,952798.0
2015-07-27 10:35:00,45.76,45.81,45.72,45.8,370984.0,39.6789,39.7223,39.6443,39.7136,370984.0
2015-07-27 10:40:00,45.79,45.92,45.78,45.9,480113.0,39.705,39.8177,39.6963,39.8003,480113.0
2015-07-27 10:45:00,45.9,45.97,45.89,45.91,798168.0,39.8003,39.861,39.7917,39.809,798168.0
2015-07-27 10:50:00,45.91,45.91,45.8,45.8,392658.0,39.809,39.809,39.7136,39.7136,392658.0
2015-07-27 10:55:00,45.8,45.81,45.76,45.77,256214.0,39.7136,39.7223,39.6789,39.6876,256214.0
2015-07-27 11:00:00,45.77,45.78,45.73,45.77,136794.0,39.6876,39.6963,39.6529,39.6876,136794.0
2015-07-27 11:05:00,45.78,45.86,45.77,45.8,350218.0,39.6963,39.7656,39.6876,39.7136,350218.0
2015-07-27 11:10:00,45.8,45.81,45.68,45.69,379533.0,39.7136,39.7223,39.6096,39.6182,379533.0
2015-07-27 11:15:00,45.69,45.73,45.61,45.67,401458.0,39.6182,39.6529,39.5489,39.6009,401458.0
2015-07-27 11:20:00,45.66,45.69,45.57,45.65,374305.0,39.5922,39.6182,39.5142,39.5836,374305.0
2015-07-27 11:25:00,45.65,45.69,45.58,45.58,224183.0,39.5836,39.6182,39.5229,39.5229,224183.0
2015-07-27 11:30:00,45.59,45.63,45.5,45.52,343706.0,39.5315,39.5662,39.4535,39.4708,343706.0
2015-07-27 11:35:00,45.53,45.6,45.48,45.57,342306.0,39.4795,39.5402,39.4361,39.5142,342306.0
2015-07-27 11:40:00,45.56,45.58,45.48,45.5,293243.0,39.5055,39.5229,39.4361,39.4535,293243.0
2015-07-27 11:45:00,45.51,45.57,45.5,45.51,312173.0,39.4622,39.5142,39.4535,39.4622,312173.0
2015-07-27 11:50:00,45.51,45.6,45.5,45.54,233212.0,39.4622,39.5402,39.4535,39.4882,233212.0
2015-07-27 11:55:00,45.54,45.64,45.51,45.62,267648.0,39.4882,39.5749,39.4622,39.5575,267648.0
2015-07-27 12:00:00,45.62,45.65,45.57,45.58,389119.0,39.5575,39.5836,39.5142,39.5229,389119.0
2015-07-27 12:05:00,45.57,45.61,45.51,45.56,658053.0,39.5142,39.5489,39.4622,39.5055,658053.0
2015-07-27 12:10:00,45.56,45.58,45.52,45.55,334315.0,39.5055,39.5229,39.4708,39.4968,334315.0
2015-07-27 12:15:00,45.55,45.59,45.53,45.58,175702.0,39.4968,39.5315,39.4795,39.5229,175702.0
2015-07-27 12:20:00,45.58,45.67,45.57,45.66,254535.0,39.5229,39.6009,39.5142,39.5922,254535.0
2015-07-27 12:25:00,45.66,45.74,45.63,45.73,391603.0,39.5922,39.6616,39.5662,39.6529,391603.0
2015-07-27 12:30:00,45.73,45.75,45.63,45.63,228239.0,39.6529,39.6703,39.5662,39.5662,228239.0
2015-07-27 12:35:00,45.63,45.68,45.62,45.66,170214.0,39.5662,39.6096,39.5575,39.5922,170214.0
2015-07-27 12:40:00,45.65,45.67,45.59,45.61,414812.0,39.5836,39.6009,39.5315,39.5489,414812.0
2015-07-27 12:45:00,45.6,45.6,45.54,45.54,338933.0,39.5402,39.5402,39.4882,39.4882,338933.0
2015-07-27 12:50:00,45.54,45.61,45.53,45.55,429380.0,39.4882,39.5489,39.4795,39.4968,429380.0
2015-07-27 12:55:00,45.56,45.59,45.54,45.55,212509.0,39.5055,39.5315,39.4882,39.4968,212509.0
2015-07-27 13:00:00,45.55,45.55,45.5,45.51,248661.0,39.4968,39.4968,39.4535,39.4622,248661.0
2015-07-27 13:05:00,45.51,45.52,45.5,45.5,170760.0,39.4622,39.4708,39.4535,39.4535,170760.0
2015-07-27 13:10:00,45.51,45.56,45.5,45.5,176718.0,39.4622,39.5055,39.4535,39.4535,176718.0
2015-07-27 13:15:00,45.51,45.51,45.43,45.44,258656.0,39.4622,39.4622,39.3928,39.4015,258656.0
2015-07-27 13:20:00,45.44,45.47,45.39,45.39,287262.0,39.4015,39.4275,39.3581,39.3581,287262.0
2015-07-27 13:25:00,45.4,45.45,45.38,45.39,220236.0,39.3668,39.4101,39.3494,39.3581,220236.0
2015-07-27 13:30:00,45.39,45.43,45.36,45.42,254251.0,39.3581,39.3928,39.3321,39.3841,254251.0
2015-07-27 13:35:00,45.42,45.42,45.34,45.38,391963.0,39.3841,39.3841,39.3148,39.3494,391963.0
2015-07-27 13:40:00,45.37,45.43,45.35,45.41,241422.0,39.3408,39.3928,39.3234,39.3755,241422.0
2015-07-27 13:45:00,45.41,45.45,45.4,45.43,166188.0,39.3755,39.4101,39.3668,39.3928,166188.0
2015-07-27 13:50:00,45.43,45.51,45.42,45.49,252261.0,39.3928,39.4622,39.3841,39.4448,252261.0
2015-07-27 13:55:00,45.5,45.54,45.42,45.45,286124.0,39.4535,39.4882,39.3841,39.4101,286124.0
2015-07-27 14:00:00,45.44,45.49,45.44,45.48,210291.0,39.4015,39.4448,39.4015,39.4361,210291.0
2015-07-27 14:05:00,45.48,45.54,45.47,45.48,170912.0,39.4361,39.4882,39.4275,39.4361,170912.0
2015-07-27 14:10:00,45.48,45.49,45.46,45.48,192531.0,39.4361,39.4448,39.4188,39.4361,192531.0
2015-07-27 14:15:00,45.48,45.58,45.46,45.5,220956.0,39.4361,39.5229,39.4188,39.4535,220956.0
2015-07-27 14:20:00,45.5,45.51,45.39,45.39,417293.0,39.4535,39.4622,39.3581,39.3581,417293.0
2015-07-27 14:25:00,45.39,45.44,45.38,45.38,180217.0,39.3581,39.4015,39.3494,39.3494,180217.0
2015-07-27 14:30:00,45.38,45.41,45.31,45.34,409565.0,39.3494,39.3755,39.2887,39.3148,409565.0
2015-07-27 14:35:00,45.34,45.37,45.31,45.35,232692.0,39.3148,39.3408,39.2887,39.3234,232692.0
2015-07-27 14:40:00,45.35,45.38,45.31,45.32,258658.0,39.3234,39.3494,39.2887,39.2974,258658.0
2015-07-27 14:45:00,45.33,45.36,45.28,45.32,410807.0,39.3061,39.3321,39.2627,39.2974,410807.0
2015-07-27 14:50:00,45.32,45.36,45.3,45.36,398457.0,39.2974,39.3321,39.2801,39.3321,398457.0
2015-07-27 14:55:00,45.35,45.37,45.32,45.35,224725.0,39.3234,39.3408,39.2974,39.3234,224725.0
2015-07-27 15:00:00,45.34,45.35,45.29,45.33,594199.0,39.3148,39.3234,39.2714,39.3061,594199.0
2015-07-27 15:05:00,45.33,45.41,45.31,45.39,606365.0,39.3061,39.3755,39.2887,39.3581,606365.0
2015-07-27 15:10:00,45.39,45.41,45.37,45.39,221250.0,39.3581,39.3755,39.3408,39.3581,221250.0
2015-07-27 15:15:00,45.4,45.41,45.32,45.34,471891.0,39.3668,39.3755,39.2974,39.3148,471891.0
2015-07-27 15:20:00,45.34,45.41,45.33,45.35,834499.0,39.3148,39.3755,39.3061,39.3234,834499.0
2015-07-27 15:25:00,45.36,45.42,45.34,45.38,877947.0,39.3321,39.3841,39.3148,39.3494,877947.0
2015-07-27 15:30:00,45.37,45.44,45.36,45.41,716775.0,39.3408,39.4015,39.3321,39.3755,716775.0
2015-07-27 15:35:00,45.41,45.42,45.35,45.41,574160.0,39.3755,39.3841,39.3234,39.3755,574160.0
2015-07-27 15:40:00,45.35,45.41,45.32,45.33,621935.0,39.3234,39.3755,39.2974,39.3061,621935.0
2015-07-27 15:45:00,45.34,45.44,45.33,45.35,748959.0,39.3148,39.4015,39.3061,39.3234,748959.0
2015-07-27 15:50:00,45.35,45.36,45.25,45.29,1461122.0,39.3234,39.3321,39.2367,39.2714,1461122.0
2015-07-27 15:55:00,45.28,45.4,45.26,45.36,2026389.0,39.2627,39.3668,39.2454,39.3321,2026389.0
2015-07-28 09:30:00,45.58,45.6,45.16,45.2,1092882.0,39.5229,39.5402,39.1587,39.1934,1092882.0
2015-07-28 09:35:00,45.21,45.3,45.2,45.29,706754.0,39.202,39.2801,39.1934,39.2714,706754.0
2015-07-28 09:40:00,45.27,45.28,45.17,45.26,543745.0,39.2541,39.2627,39.1673,39.2454,543745.0
2015-07-28 09:45:00,45.27,45.27,45.16,45.18,507355.0,39.2541,39.2541,39.1587,39.176,507355.0
2015-07-28 09:50:00,45.18,45.45,45.15,45.44,399747.0,39.176,39.4101,39.15,39.4015,399747.0
2015-07-28 09:55:00,45.44,45.45,45.3,45.3,332347.0,39.4015,39.4101,39.2801,39.2801,332347.0
2015-07-28 10:00:00,45.3,45.34,45.26,45.3,278077.0,39.2801,39.3148,39.2454,39.2801,278077.0
2015-07-28 10:05:00,45.3,45.33,45.2,45.25,329736.0,39.2801,39.3061,39.1934,39.2367,329736.0
2015-07-28 10:10:00,45.26,45.27,45.12,45.19,642272.0,39.2454,39.2541,39.124,39.1847,642272.0
2015-07-28 10:15:00,45.19,45.21,44.91,44.93,1259540.0,39.1847,39.202,38.9419,38.9592,1259540.0
2015-07-28 10:20:00,44.93,45.08,44.92,45.07,597890.0,38.9592,39.0893,38.9506,39.0806,597890.0
2015-07-28 10:25:00,45.06,45.06,44.79,44.83,728293.0,39.072,39.072,38.8378,38.8725,728293.0
2015-07-28 10:30:00,44.83,44.91,44.79,44.86,549680.0,38.8725,38.9419,38.8378,38.8985,549680.0
2015-07-28 10:35:00,44.86,44.96,44.85,44.89,461407.0,38.8985,38.9853,38.8899,38.9246,461407.0
2015-07-28 10:40:00,44.89,44.99,44.88,44.98,411446.0,38.9246,39.0113,38.9159,39.0026,411446.0
2015-07-28 10:45:00,44.98,45.07,44.94,45.01,322318.0,39.0026,39.0806,38.9679,39.0286,322318.0
2015-07-28 10:50:00,45.02,45.07,44.96,45.06,407407.0,39.0373,39.0806,38.9853,39.072,407407.0
2015-07-28 10:55:00,45.06,45.15,45.06,45.12,504863.0,39.072,39.15,39.072,39.124,504863.0
2015-07-28 11:00:00,45.12,45.14,45.07,45.13,323448.0,39.124,39.1413,39.0806,39.1327,323448.0
2015-07-28 11:05:00,45.14,45.15,45.08,45.11,262123.0,39.1413,39.15,39.0893,39.1153,262123.0
2015-07-28 11:10:00,45.11,45.2,45.1,45.14,401357.0,39.1153,39.1934,39.1066,39.1413,401357.0
2015-07-28 11:15:00,45.15,45.28,45.14,45.27,329273.0,39.15,39.2627,39.1413,39.2541,329273.0
2015-07-28 11:20:00,45.27,45.27,45.2,45.21,374143.0,39.2541,39.2541,39.1934,39.202,374143.0
2015-07-28 11:25:00,45.21,45.24,45.18,45.23,260829.0,39.202,39.228,39.176,39.2194,260829.0
2015-07-28 11:30:00,45.23,45.3,45.22,45.29,367248.0,39.2194,39.2801,39.2107,39.2714,367248.0
2015-07-28 11:35:00,45.3,45.36,45.27,45.36,410221.0,39.2801,39.3321,39.2541,39.3321,410221.0
2015-07-28 11:40:00,45.36,45.44,45.35,45.38,410521.0,39.3321,39.4015,39.3234,39.3494,410521.0
2015-07-28 11:45:00,45.38,45.42,45.35,45.38,206014.0,39.3494,39.3841,39.3234,39.3494,206014.0
2015-07-28 11:50:00,45.36,45.37,45.31,45.33,106807.0,39.3321,39.3408,39.2887,39.3061,106807.0
2015-07-28 11:55:00,45.33,45.36,45.32,45.34,251308.0,39.3061,39.3321,39.2974,39.3148,251308.0
2015-07-28 12:00:00,45.34,45.4,45.34,45.36,182245.0,39.3148,39.3668,39.3148,39.3321,182245.0
2015-07-28 12:05:00,45.35,45.42,45.35,45.37,194508.0,39.3234,39.3841,39.3234,39.3408,194508.0
2015-07-28 12:10:00,45.37,45.38,45.33,45.33,127416.0,39.3408,39.3494,39.3061,39.3061,127416.0
2015-07-28 12:15:00,45.34,45.41,45.32,45.38,344968.0,39.3148,39.3755,39.2974,39.3494,344968.0
2015-07-28 12:20:00,45.39,45.47,45.38,45.47,198912.0,39.3581,39.4275,39.3494,39.4275,198912.0
2015-07-28 12:25:00,45.47,45.49,45.43,45.44,378927.0,39.4275,39.4448,39.3928,39.4015,378927.0
2015-07-28 12:30:00,45.43,45.44,45.36,45.38,472662.0,39.3928,39.4015,39.3321,39.3494,472662.0
2015-07-28 12:35:00,45.38,45.39,45.26,45.3,452427.0,39.3494,39.3581,39.2454,39.2801,452427.0
2015-07-28 12:40:00,45.3,45.4,45.3,45.36,150745.0,39.2801,39.3668,39.2801,39.3321,150745.0
2015-07-28 12:45:00,45.36,45.41,45.32,45.33,148777.0,39.3321,39.3755,39.2974,39.3061,148777.0
2015-07-28 12:50:00,45.33,45.35,45.31,45.32,220057.0,39.3061,39.3234,39.2887,39.2974,220057.0
2015-07-28 12:55:00,45.31,45.35,45.29,45.32,227450.0,39.2887,39.3234,39.2714,39.2974,227450.0
2015-07-28 13:00:00,45.32,45.34,45.28,45.32,209943.0,39.2974,39.3148,39.2627,39.2974,209943.0
2015-07-28 13:05:00,45.32,45.42,45.31,45.42,338132.0,39.2974,39.3841,39.2887,39.3841,338132.0
2015-07-28 13:10:00,45.41,45.44,45.38,45.4,249871.0,39.3755,39.4015,39.3494,39.3668,249871.0
2015-07-28 13:15:00,45.4,45.43,45.37,45.42,377013.0,39.3668,39.3928,39.3408,39.3841,377013.0
2015-07-28 13:20:00,45.42,45.44,45.37,45.38,236819.0,39.3841,39.4015,39.3408,39.3494,236819.0
2015-07-28 13:25:00,45.37,45.43,45.37,45.38,753254.0,39.3408,39.3928,39.3408,39.3494,753254.0
2015-07-28 13:30:00,45.39,45.43,45.37,45.37,134666.0,39.3581,39.3928,39.3408,39.3408,134666.0
2015-07-28 13:35:00,45.37,45.4,45.35,45.38,126168.0,39.3408,39.3668,39.3234,39.3494,126168.0
2015-07-28 13:40:00,45.38,45.44,45.36,45.43,655735.0,39.3494,39.4015,39.3321,39.3928,655735.0
2015-07-28 13:45:00,45.42,45.46,45.41,45.44,120018.0,39.3841,39.4188,39.3755,39.4015,120018.0
2015-07-28 13:50:00,45.44,45.44,45.4,45.41,115985.0,39.4015,39.4015,39.3668,39.3755,115985.0
2015-07-28 13:55:00,45.41,45.46,45.4,45.45,186208.0,39.3755,39.4188,39.3668,39.4101,186208.0
2015-07-28 14:00:00,45.45,45.47,45.39,45.47,270315.0,39.4101,39.4275,39.3581,39.4275,270315.0
2015-07-28 14:05:00,45.47,45.6,45.43,45.6,307043.0,39.4275,39.5402,39.3928,39.5402,307043.0
2015-07-28 14:10:00,45.6,45.62,45.53,45.53,311570.0,39.5402,39.5575,39.4795,39.4795,311570.0
2015-07-28 14:15:00,45.54,45.57,45.51,45.51,343047.0,39.4882,39.5142,39.4622,39.4622,343047.0
2015-07-28 14:20:00,45.51,45.55,45.5,45.51,371034.0,39.4622,39.4968,39.4535,39.4622,371034.0
2015-07-28 14:25:00,45.52,45.54,45.49,45.49,305993.0,39.4708,39.4882,39.4448,39.4448,305993.0
2015-07-28 14:30:00,45.5,45.5,45.41,45.42,631871.0,39.4535,39.4535,39.3755,39.3841,631871.0
2015-07-28 14:35:00,45.43,45.47,45.41,45.45,258949.0,39.3928,39.4275,39.3755,39.4101,258949.0
2015-07-28 14:40:00,45.45,45.46,45.41,45.43,322119.0,39.4101,39.4188,39.3755,39.3928,322119.0
2015-07-28 14:45:00,45.43,45.44,45.41,45.44,195821.0,39.3928,39.4015,39.3755,39.4015,195821.0
2015-07-28 14:50:00,45.43,45.45,45.42,45.45,163717.0,39.3928,39.4101,39.3841,39.4101,163717.0
2015-07-28 14:55:00,45.45,45.54,45.42,45.53,316156.0,39.4101,39.4882,39.3841,39.4795,316156.0
2015-07-28 15:00:00,45.53,45.53,45.46,45.48,160536.0,39.4795,39.4795,39.4188,39.4361,160536.0
2015-07-28 15:05:00,45.49,45.53,45.45,45.52,202710.0,39.4448,39.4795,39.4101,39.4708,202710.0
2015-07-28 15:10:00,45.51,45.59,45.51,45.57,321384.0,39.4622,39.5315,39.4622,39.5142,321384.0
2015-07-28 15:15:00,45.56,45.64,45.56,45.61,275310.0,39.5055,39.5749,39.5055,39.5489,275310.0
2015-07-28 15:20:00,45.61,45.61,45.55,45.55,322866.0,39.5489,39.5489,39.4968,39.4968,322866.0
2015-07-28 15:25:00,45.55,45.57,45.52,45.53,258568.0,39.4968,39.5142,39.4708,39.4795,258568.0
2015-07-28 15:30:00,45.53,45.6,45.52,45.55,306341.0,39.4795,39.5402,39.4708,39.4968,306341.0
2015-07-28 15:35:00,45.55,45.57,45.47,45.49,293682.0,39.4968,39.5142,39.4275,39.4448,293682.0
2015-07-28 15:40:00,45.48,45.5,45.45,45.46,396405.0,39.4361,39.4535,39.4101,39.4188,396405.0
2015-07-28 15:45:00,45.46,45.47,45.41,45.42,508636.0,39.4188,39.4275,39.3755,39.3841,508636.0
2015-07-28 15:50:00,45.41,45.42,45.35,45.36,976081.0,39.3755,39.3841,39.3234,39.3321,976081.0
2015-07-28 15:55:00,45.37,45.38,45.32,45.35,2021536.0,39.3408,39.3494,39.2974,39.3234,2021536.0
2015-07-29 09:30:00,45.37,45.6,45.26,45.59,934269.0,39.3408,39.5402,39.2454,39.5315,934269.0
2015-07-29 09:35:00,45.59,45.7,45.47,45.68,560906.0,39.5315,39.6269,39.4275,39.6096,560906.0
2015-07-29 09:40:00,45.68,45.79,45.66,45.73,391879.0,39.6096,39.705,39.5922,39.6529,391879.0
2015-07-29 09:45:00,45.73,45.76,45.6,45.63,277839.0,39.6529,39.6789,39.5402,39.5662,277839.0
2015-07-29 09:50:00,45.63,45.74,45.6,45.7,361237.0,39.5662,39.6616,39.5402,39.6269,361237.0
2015-07-29 09:55:00,45.7,45.74,45.5,45.51,318787.0,39.6269,39.6616,39.4535,39.4622,318787.0
2015-07-29 10:00:00,45.51,45.57,45.42,45.57,367331.0,39.4622,39.5142,39.3841,39.5142,367331.0
2015-07-29 10:05:00,45.58,45.77,45.53,45.77,473473.0,39.5229,39.6876,39.4795,39.6876,473473.0
2015-07-29 10:10:00,45.77,45.83,45.64,45.64,390129.0,39.6876,39.7396,39.5749,39.5749,390129.0
2015-07-29 10:15:00,45.64,45.78,45.62,45.74,325871.0,39.5749,39.6963,39.5575,39.6616,325871.0
2015-07-29 10:20:00,45.75,45.85,45.74,45.83,468398.0,39.6703,39.757,39.6616,39.7396,468398.0
2015-07-29 10:25:00,45.84,45.85,45.75,45.77,344256.0,39.7483,39.757,39.6703,39.6876,344256.0
2015-07-29 10:30:00,45.78,45.82,45.77,45.8,207725.0,39.6963,39.731,39.6876,39.7136,207725.0
2015-07-29 10:35:00,45.8,45.9,45.79,45.83,316856.0,39.7136,39.8003,39.705,39.7396,316856.0
2015-07-29 10:40:00,45.83,45.87,45.8,45.85,323432.0,39.7396,39.7743,39.7136,39.757,323432.0
2015-07-29 10:45:00,45.85,45.91,45.83,45.91,315031.0,39.757,39.809,39.7396,39.809,315031.0
2015-07-29 10:50:00,45.91,45.93,45.86,45.9,551559.0,39.809,39.8263,39.7656,39.8003,551559.0
2015-07-29 10:55:00,45.89,45.99,45.89,45.94,520929.0,39.7917,39.8784,39.7917,39.835,520929.0
2015-07-29 11:00:00,45.94,45.96,45.89,45.95,330388.0,39.835,39.8524,39.7917,39.8437,330388.0
2015-07-29 11:05:00,45.95,46.07,45.92,45.98,580533.0,39.8437,39.9477,39.8177,39.8697,580533.0
2015-07-29 11:10:00,45.99,46.04,45.98,46.04,227532.0,39.8784,39.9217,39.8697,39.9217,227532.0
2015-07-29 11:15:00,46.05,46.14,46.04,46.12,581782.0,39.9304,40.0084,39.9217,39.9911,581782.0
2015-07-29 11:20:00,46.11,46.16,46.07,46.07,359658.0,39.9824,40.0258,39.9477,39.9477,359658.0
2015-07-29 11:25:00,46.08,46.09,45.95,45.98,837186.0,39.9564,39.9651,39.8437,39.8697,837186.0
2015-07-29 11:30:00,45.98,46.04,45.97,45.97,250914.0,39.8697,39.9217,39.861,39.861,250914.0
2015-07-29 11:35:00,45.98,46.1,45.96,46.1,475293.0,39.8697,39.9738,39.8524,39.9738,475293.0
2015-07-29 11:40:00,46.09,46.29,46.09,46.26,626491.0,39.9651,40.1385,39.9651,40.1125,626491.0
2015-07-29 11:45:00,46.26,46.29,46.21,46.28,308137.0,40.1125,40.1385,40.0691,40.1298,308137.0
2015-07-29 11:50:00,46.29,46.36,46.23,46.35,425199.0,40.1385,40.1992,40.0865,40.1905,425199.0
2015-07-29 11:55:00,46.34,46.44,46.3,46.42,587591.0,40.1819,40.2686,40.1472,40.2512,587591.0
2015-07-29 12:00:00,46.42,46.44,46.3,46.34,356496.0,40.2512,40.2686,40.1472,40.1819,356496.0
2015-07-29 12:05:00,46.33,46.38,46.3,46.38,633744.0,40.1732,40.2165,40.1472,40.2165,633744.0
2015-07-29 12:10:00,46.38,46.44,46.34,46.36,311458.0,40.2165,40.2686,40.1819,40.1992,311458.0
2015-07-29 12:15:00,46.36,46.42,46.35,46.42,397281.0,40.1992,40.2512,40.1905,40.2512,397281.0
2015-07-29 12:20:00,46.41,46.42,46.38,46.41,238453.0,40.2426,40.2512,40.2165,40.2426,238453.0
2015-07-29 12:25:00,46.41,46.48,46.39,46.48,177405.0,40.2426,40.3033,40.2252,40.3033,177405.0
2015-07-29 12:30:00,46.47,46.52,46.43,46.52,341032.0,40.2946,40.3379,40.2599,40.3379,341032.0
2015-07-29 12:35:00,46.52,46.55,46.49,46.53,367074.0,40.3379,40.364,40.3119,40.3466,367074.0
2015-07-29 12:40:00,46.53,46.56,46.52,46.53,164147.0,40.3466,40.3726,40.3379,40.3466,164147.0
2015-07-29 12:45:00,46.53,46.56,46.46,46.5,466289.0,40.3466,40.3726,40.2859,40.3206,466289.0
2015-07-29 12:50:00,46.5,46.63,46.49,46.63,631053.0,40.3206,40.4333,40.3119,40.4333,631053.0
2015-07-29 12:55:00,46.62,46.65,46.59,46.64,364643.0,40.4247,40.4507,40.3986,40.442,364643.0
2015-07-29 13:00:00,46.63,46.72,46.6,46.66,778025.0,40.4333,40.5114,40.4073,40.4593,778025.0
2015-07-29 13:05:00,46.67,46.75,46.66,46.7,437740.0,40.468,40.5374,40.4593,40.494,437740.0
2015-07-29 13:10:00,46.7,46.73,46.69,46.7,416314.0,40.494,40.52,40.4854,40.494,416314.0
2015-07-29 13:15:00,46.71,46.72,46.69,46.72,290694.0,40.5027,40.5114,40.4854,40.5114,290694.0
2015-07-29 13:20:00,46.71,46.78,46.71,46.72,318602.0,40.5027,40.5634,40.5027,40.5114,318602.0
2015-07-29 13:25:00,46.72,46.74,46.66,46.66,290693.0,40.5114,40.5287,40.4593,40.4593,290693.0
2015-07-29 13:30:00,46.67,46.67,46.57,46.62,378503.0,40.468,40.468,40.3813,40.4247,378503.0
2015-07-29 13:35:00,46.62,46.62,46.5,46.54,550772.0,40.4247,40.4247,40.3206,40.3553,550772.0
2015-07-29 13:40:00,46.55,46.56,46.44,46.46,371863.0,40.364,40.3726,40.2686,40.2859,371863.0
2015-07-29 13:45:00,46.45,46.53,46.45,46.49,377287.0,40.2772,40.3466,40.2772,40.3119,377287.0
2015-07-29 13:50:00,46.49,46.56,46.49,46.54,512512.0,40.3119,40.3726,40.3119,40.3553,512512.0
2015-07-29 13:55:00,46.54,46.58,46.52,46.55,222275.0,40.3553,40.39,40.3379,40.364,222275.0
2015-07-29 14:00:00,46.55,46.71,46.43,46.47,977351.0,40.364,40.5027,40.2599,40.2946,977351.0
2015-07-29 14:05:00,46.47,46.54,46.38,46.44,632349.0,40.2946,40.3553,40.2165,40.2686,632349.0
2015-07-29 14:10:00,46.43,46.53,46.42,46.49,368380.0,40.2599,40.3466,40.2512,40.3119,368380.0
2015-07-29 14:15:00,46.48,46.6,46.47,46.54,389058.0,40.3033,40.4073,40.2946,40.3553,389058.0
2015-07-29 14:20:00,46.55,46.58,46.47,46.48,301915.0,40.364,40.39,40.2946,40.3033,301915.0
2015-07-29 14:25:00,46.48,46.5,46.41,46.45,221631.0,40.3033,40.3206,40.2426,40.2772,221631.0
2015-07-29 14:30:00,46.45,46.51,46.41,46.51,237943.0,40.2772,40.3293,40.2426,40.3293,237943.0
2015-07-29 14:35:00,46.51,46.51,46.41,46.48,338055.0,40.3293,40.3293,40.2426,40.3033,338055.0
2015-07-29 14:40:00,46.48,46.55,46.47,46.53,250961.0,40.3033,40.364,40.2946,40.3466,250961.0
2015-07-29 14:45:00,46.52,46.59,46.48,46.58,420656.0,40.3379,40.3986,40.3033,40.39,420656.0
2015-07-29 14:50:00,46.59,46.65,46.58,46.61,346295.0,40.3986,40.4507,40.39,40.416,346295.0
2015-07-29 14:55:00,46.61,46.67,46.56,46.56,673851.0,40.416,40.468,40.3726,40.3726,673851.0
2015-07-29 15:00:00,46.56,46.58,46.47,46.48,355640.0,40.3726,40.39,40.2946,40.3033,355640.0
2015-07-29 15:05:00,46.48,46.51,46.42,46.43,426378.0,40.3033,40.3293,40.2512,40.2599,426378.0
2015-07-29 15:10:00,46.43,46.44,46.36,46.39,609968.0,40.2599,40.2686,40.1992,40.2252,609968.0
2015-07-29 15:15:00,46.4,46.41,46.31,46.34,737710.0,40.2339,40.2426,40.1558,40.1819,737710.0
2015-07-29 15:20:00,46.35,46.44,46.34,46.41,509260.0,40.1905,40.2686,40.1819,40.2426,509260.0
2015-07-29 15:25:00,46.41,46.43,46.34,46.37,469677.0,40.2426,40.2599,40.1819,40.2079,469677.0
2015-07-29 15:30:00,46.37,46.37,46.24,46.26,625727.0,40.2079,40.2079,40.0952,40.1125,625727.0
2015-07-29 15:35:00,46.25,46.36,46.25,46.33,883387.0,40.1038,40.1992,40.1038,40.1732,883387.0
2015-07-29 15:40:00,46.33,46.35,46.3,46.31,669927.0,40.1732,40.1905,40.1472,40.1558,669927.0
2015-07-29 15:45:00,46.3,46.34,46.3,46.32,799297.0,40.1472,40.1819,40.1472,40.1645,799297.0
2015-07-29 15:50:00,46.32,46.36,46.3,46.36,1353362.0,40.1645,40.1992,40.1472,40.1992,1353362.0
2015-07-29 15:55:00,46.35,46.38,46.28,46.28,1639145.0,40.1905,40.2165,40.1298,40.1298,1639145.0
2015-07-30 09:30:00,46.26,46.37,46.12,46.15,926417.0,40.1125,40.2079,39.9911,40.0171,926417.0
2015-07-30 09:35:00,46.14,46.24,46.03,46.1,605091.0,40.0084,40.0952,39.9131,39.9738,605091.0
2015-07-30 09:40:00,46.09,46.22,46.0,46.21,722895.0,39.9651,40.0778,39.887,40.0691,722895.0
2015-07-30 09:45:00,46.2,46.28,46.15,46.23,716656.0,40.0605,40.1298,40.0171,40.0865,716656.0
2015-07-30 09:50:00,46.23,46.26,46.07,46.07,418047.0,40.0865,40.1125,39.9477,39.9477,418047.0
2015-07-30 09:55:00,46.08,46.13,45.94,45.97,375835.0,39.9564,39.9998,39.835,39.861,375835.0
2015-07-30 10:00:00,45.97,46.14,45.93,46.14,538888.0,39.861,40.0084,39.8263,40.0084,538888.0
2015-07-30 10:05:00,46.14,46.24,46.11,46.14,405095.0,40.0084,40.0952,39.9824,40.0084,405095.0
2015-07-30 10:10:00,46.15,46.29,46.12,46.23,377660.0,40.0171,40.1385,39.9911,40.0865,377660.0
2015-07-30 10:15:00,46.23,46.24,46.17,46.2,242774.0,40.0865,40.0952,40.0345,40.0605,242774.0
2015-07-30 10:20:00,46.21,46.35,46.2,46.34,354024.0,40.0691,40.1905,40.0605,40.1819,354024.0
2015-07-30 10:25:00,46.34,46.34,46.2,46.28,356180.0,40.1819,40.1819,40.0605,40.1298,356180.0
2015-07-30 10:30:00,46.28,46.37,46.25,46.27,653402.0,40.1298,40.2079,40.1038,40.1212,653402.0
2015-07-30 10:35:00,46.26,46.31,46.22,46.23,263412.0,40.1125,40.1558,40.0778,40.0865,263412.0
2015-07-30 10:40:00,46.23,46.27,46.17,46.2,248097.0,40.0865,40.1212,40.0345,40.0605,248097.0
2015-07-30 10:45:00,46.2,46.25,46.2,46.21,401346.0,40.0605,40.1038,40.0605,40.0691,401346.0
2015-07-30 10:50:00,46.2,46.3,46.18,46.28,179643.0,40.0605,40.1472,40.0431,40.1298,179643.0
2015-07-30 10:55:00,46.28,46.28,46.22,46.25,443600.0,40.1298,40.1298,40.0778,40.1038,443600.0
2015-07-30 11:00:00,46.25,46.27,46.21,46.25,468638.0,40.1038,40.1212,40.0691,40.1038,468638.0
2015-07-30 11:05:00,46.25,46.29,46.19,46.26,178634.0,40.1038,40.1385,40.0518,40.1125,178634.0
2015-07-30 11:10:00,46.26,46.38,46.25,46.36,223150.0,40.1125,40.2165,40.1038,40.1992,223150.0
2015-07-30 11:15:00,46.37,46.48,46.36,46.39,403597.0,40.2079,40.3033,40.1992,40.2252,403597.0
2015-07-30 11:20:00,46.39,46.47,46.38,46.47,251130.0,40.2252,40.2946,40.2165,40.2946,251130.0
2015-07-30 11:25:00,46.46,46.58,46.44,46.51,803334.0,40.2859,40.39,40.2686,40.3293,803334.0
2015-07-30 11:30:00,46.5,46.57,46.5,46.51,397609.0,40.3206,40.3813,40.3206,40.3293,397609.0
2015-07-30 11:35:00,46.5,46.53,46.48,46.5,333910.0,40.3206,40.3466,40.3033,40.3206,333910.0
2015-07-30 11:40:00,46.5,46.7,46.49,46.64,576514.0,40.3206,40.494,40.3119,40.442,576514.0
2015-07-30 11:45:00,46.65,46.69,46.59,46.63,373897.0,40.4507,40.4854,40.3986,40.4333,373897.0
2015-07-30 11:50:00,46.63,46.69,46.61,46.69,350044.0,40.4333,40.4854,40.416,40.4854,350044.0
2015-07-30 11:55:00,46.69,46.77,46.68,46.74,488582.0,40.4854,40.5547,40.4767,40.5287,488582.0
2015-07-30 12:00:00,46.75,46.76,46.71,46.71,159371.0,40.5374,40.546,40.5027,40.5027,159371.0
2015-07-30 12:05:00,46.71,46.73,46.67,46.71,328214.0,40.5027,40.52,40.468,40.5027,328214.0
2015-07-30 12:10:00,46.71,46.79,46.7,46.77,264685.0,40.5027,40.5721,40.494,40.5547,264685.0
2015-07-30 12:15:00,46.78,46.84,46.76,46.83,365253.0,40.5634,40.6154,40.546,40.6067,365253.0
2015-07-30 12:20:00,46.84,46.88,46.8,46.87,331544.0,40.6154,40.6501,40.5807,40.6414,331544.0
2015-07-30 12:25:00,46.87,46.91,46.85,46.9,575939.0,40.6414,40.6761,40.6241,40.6674,575939.0
2015-07-30 12:30:00,46.9,46.96,46.87,46.95,538111.0,40.6674,40.7195,40.6414,40.7108,538111.0
2015-07-30 12:35:00,46.95,47.0,46.83,46.94,749250.0,40.7108,40.7542,40.6067,40.7021,749250.0
2015-07-30 12:40:00,46.95,47.04,46.92,46.98,670939.0,40.7108,40.7888,40.6848,40.7368,670939.0
2015-07-30 12:45:00,46.98,47.11,46.98,47.08,464399.0,40.7368,40.8495,40.7368,40.8235,464399.0
2015-07-30 12:50:00,47.08,47.12,47.07,47.12,260686.0,40.8235,40.8582,40.8149,40.8582,260686.0
2015-07-30 12:55:00,47.12,47.24,47.11,47.21,484848.0,40.8582,40.9623,40.8495,40.9362,484848.0
2015-07-30 13:00:00,47.22,47.25,47.17,47.22,433516.0,40.9449,40.9709,40.9016,40.9449,433516.0
2015-07-30 13:05:00,47.22,47.27,47.17,47.26,370542.0,40.9449,40.9883,40.9016,40.9796,370542.0
2015-07-30 13:10:00,47.26,47.4,47.24,47.36,857156.0,40.9796,41.101,40.9623,41.0663,857156.0
2015-07-30 13:15:00,47.35,47.37,47.32,47.35,390721.0,41.0576,41.075,41.0316,41.0576,390721.0
2015-07-30 13:20:00,47.36,47.36,47.29,47.29,805052.0,41.0663,41.0663,41.0056,41.0056,805052.0
2015-07-30 13:25:00,47.3,47.32,47.26,47.27,728883.0,41.0143,41.0316,40.9796,40.9883,728883.0
2015-07-30 13:30:00,47.28,47.29,47.17,47.17,778095.0,40.9969,41.0056,40.9016,40.9016,778095.0
2015-07-30 13:35:00,47.17,47.22,47.11,47.12,595852.0,40.9016,40.9449,40.8495,40.8582,595852.0
2015-07-30 13:40:00,47.11,47.17,47.09,47.16,268965.0,40.8495,40.9016,40.8322,40.8929,268965.0
2015-07-30 13:45:00,47.16,47.18,47.12,47.16,200732.0,40.8929,40.9102,40.8582,40.8929,200732.0
2015-07-30 13:50:00,47.16,47.2,47.16,47.18,411492.0,40.8929,40.9276,40.8929,40.9102,411492.0
2015-07-30 13:55:00,47.17,47.18,47.08,47.08,343149.0,40.9016,40.9102,40.8235,40.8235,343149.0
2015-07-30 14:00:00,47.08,47.18,47.08,47.1,251119.0,40.8235,40.9102,40.8235,40.8409,251119.0
2015-07-30 14:05:00,47.1,47.11,46.99,47.02,371904.0,40.8409,40.8495,40.7455,40.7715,371904.0
2015-07-30 14:10:00,47.03,47.08,47.02,47.03,208191.0,40.7802,40.8235,40.7715,40.7802,208191.0
2015-07-30 14:15:00,47.02,47.05,46.98,47.03,594898.0,40.7715,40.7975,40.7368,40.7802,594898.0
2015-07-30 14:20:00,47.03,47.08,47.02,47.08,214300.0,40.7802,40.8235,40.7715,40.8235,214300.0
2015-07-30 14:25:00,47.08,47.08,47.01,47.02,392763.0,40.8235,40.8235,40.7628,40.7715,392763.0
2015-07-30 14:30:00,47.02,47.07,47.01,47.04,322178.0,40.7715,40.8149,40.7628,40.7888,322178.0
2015-07-30 14:35:00,47.05,47.08,47.04,47.04,202906.0,40.7975,40.8235,40.7888,40.7888,202906.0
2015-07-30 14:40:00,47.04,47.09,47.04,47.07,219973.0,40.7888,40.8322,40.7888,40.8149,219973.0
2015-07-30 14:45:00,47.07,47.14,47.07,47.1,233077.0,40.8149,40.8756,40.8149,40.8409,233077.0
2015-07-30 14:50:00,47.11,47.16,47.1,47.11,252150.0,40.8495,40.8929,40.8409,40.8495,252150.0
2015-07-30 14:55:00,47.12,47.12,47.07,47.12,246354.0,40.8582,40.8582,40.8149,40.8582,246354.0
2015-07-30 15:00:00,47.11,47.16,47.1,47.14,255660.0,40.8495,40.8929,40.8409,40.8756,255660.0
2015-07-30 15:05:00,47.15,47.15,47.1,47.1,497940.0,40.8842,40.8842,40.8409,40.8409,497940.0
2015-07-30 15:10:00,47.11,47.11,47.05,47.05,236954.0,40.8495,40.8495,40.7975,40.7975,236954.0
2015-07-30 15:15:00,47.05,47.06,47.0,47.03,418942.0,40.7975,40.8062,40.7542,40.7802,418942.0
2015-07-30 15:20:00,47.04,47.07,46.94,46.95,624120.0,40.7888,40.8149,40.7021,40.7108,624120.0
2015-07-30 15:25:00,46.96,47.02,46.93,46.98,338458.0,40.7195,40.7715,40.6935,40.7368,338458.0
2015-07-30 15:30:00,46.98,47.02,46.97,47.0,373523.0,40.7368,40.7715,40.7281,40.7542,373523.0
2015-07-30 15:35:00,47.01,47.01,46.92,46.95,399574.0,40.7628,40.7628,40.6848,40.7108,399574.0
2015-07-30 15:40:00,46.95,46.99,46.94,46.97,414697.0,40.7108,40.7455,40.7021,40.7281,414697.0
2015-07-30 15:45:00,46.97,47.03,46.96,47.0,548399.0,40.7281,40.7802,40.7195,40.7542,548399.0
2015-07-30 15:50:00,47.01,47.01,46.95,46.99,865345.0,40.7628,40.7628,40.7108,40.7455,865345.0
2015-07-30 15:55:00,47.0,47.02,46.89,46.89,2701962.0,40.7542,40.7715,40.6588,40.6588,2701962.0
2015-07-31 09:30:00,47.39,47.39,47.17,47.24,1287093.0,41.0923,41.0923,40.9016,40.9623,1287093.0
2015-07-31 09:35:00,47.25,47.33,46.95,46.97,686390.0,40.9709,41.0403,40.7108,40.7281,686390.0
2015-07-31 09:40:00,46.96,47.0,46.74,46.89,612693.0,40.7195,40.7542,40.5287,40.6588,612693.0
2015-07-31 09:45:00,46.89,47.01,46.86,46.95,381747.0,40.6588,40.7628,40.6328,40.7108,381747.0
2015-07-31 09:50:00,46.95,47.06,46.93,47.05,248282.0,40.7108,40.8062,40.6935,40.7975,248282.0
2015-07-31 09:55:00,47.05,47.13,47.0,47.01,326234.0,40.7975,40.8669,40.7542,40.7628,326234.0
2015-07-31 10:00:00,47.02,47.04,46.93,46.93,330336.0,40.7715,40.7888,40.6935,40.6935,330336.0
2015-07-31 10:05:00,46.94,47.06,46.89,47.03,352742.0,40.7021,40.8062,40.6588,40.7802,352742.0
2015-07-31 10:10:00,47.03,47.04,46.94,47.03,438709.0,40.7802,40.7888,40.7021,40.7802,438709.0
2015-07-31 10:15:00,47.04,47.05,46.93,46.97,356003.0,40.7888,40.7975,40.6935,40.7281,356003.0
2015-07-31 10:20:00,46.97,47.12,46.96,47.11,608740.0,40.7281,40.8582,40.7195,40.8495,608740.0
2015-07-31 10:25:00,47.1,47.13,47.03,47.04,501011.0,40.8409,40.8669,40.7802,40.7888,501011.0
2015-07-31 10:30:00,47.04,47.06,46.98,47.01,251185.0,40.7888,40.8062,40.7368,40.7628,251185.0
2015-07-31 10:35:00,47.01,47.14,46.99,47.06,278193.0,40.7628,40.8756,40.7455,40.8062,278193.0
2015-07-31 10:40:00,47.06,47.07,46.99,47.02,227445.0,40.8062,40.8149,40.7455,40.7715,227445.0
2015-07-31 10:45:00,47.02,47.08,47.0,47.07,131758.0,40.7715,40.8235,40.7542,40.8149,131758.0
2015-07-31 10:50:00,47.06,47.09,47.03,47.05,118446.0,40.8062,40.8322,40.7802,40.7975,118446.0
2015-07-31 10:55:00,47.06,47.1,47.02,47.06,379825.0,40.8062,40.8409,40.7715,40.8062,379825.0
2015-07-31 11:00:00,47.05,47.08,47.0,47.07,323403.0,40.7975,40.8235,40.7542,40.8149,323403.0
2015-07-31 11:05:00,47.08,47.09,46.96,47.0,454287.0,40.8235,40.8322,40.7195,40.7542,454287.0
2015-07-31 11:10:00,47.0,47.02,46.96,47.0,274191.0,40.7542,40.7715,40.7195,40.7542,274191.0
2015-07-31 11:15:00,47.0,47.01,46.97,46.98,272075.0,40.7542,40.7628,40.7281,40.7368,272075.0
2015-07-31 11:20:00,46.98,47.02,46.93,46.94,312256.0,40.7368,40.7715,40.6935,40.7021,312256.0
2015-07-31 11:25:00,46.95,46.95,46.88,46.92,263779.0,40.7108,40.7108,40.6501,40.6848,263779.0
2015-07-31 11:30:00,46.92,46.92,46.88,46.9,130365.0,40.6848,40.6848,40.6501,40.6674,130365.0
2015-07-31 11:35:00,46.9,46.95,46.89,46.95,149389.0,40.6674,40.7108,40.6588,40.7108,149389.0
2015-07-31 11:40:00,46.95,46.96,46.91,46.93,159742.0,40.7108,40.7195,40.6761,40.6935,159742.0
2015-07-31 11:45:00,46.93,46.93,46.89,46.9,153333.0,40.6935,40.6935,40.6588,40.6674,153333.0
2015-07-31 11:50:00,46.9,46.92,46.8,46.8,198504.0,40.6674,40.6848,40.5807,40.5807,198504.0
2015-07-31 11:55:00,46.81,46.81,46.75,46.75,300883.0,40.5894,40.5894,40.5374,40.5374,300883.0
2015-07-31 12:00:00,46.76,46.77,46.71,46.75,885051.0,40.546,40.5547,40.5027,40.5374,885051.0
2015-07-31 12:05:00,46.75,46.82,46.74,46.79,147294.0,40.5374,40.5981,40.5287,40.5721,147294.0
2015-07-31 12:10:00,46.79,46.81,46.74,46.75,257408.0,40.5721,40.5894,40.5287,40.5374,257408.0
2015-07-31 12:15:00,46.75,46.79,46.7,46.71,141174.0,40.5374,40.5721,40.494,40.5027,141174.0
2015-07-31 12:20:00,46.71,46.76,46.7,46.76,110517.0,40.5027,40.546,40.494,40.546,110517.0
2015-07-31 12:25:00,46.75,46.8,46.75,46.78,132540.0,40.5374,40.5807,40.5374,40.5634,132540.0
2015-07-31 12:30:00,46.78,46.79,46.73,46.77,92042.0,40.5634,40.5721,40.52,40.5547,92042.0
2015-07-31 12:35:00,46.77,46.78,46.7,46.77,110440.0,40.5547,40.5634,40.494,40.5547,110440.0
2015-07-31 12:40:00,46.76,46.79,46.73,46.75,107730.0,40.546,40.5721,40.52,40.5374,107730.0
2015-07-31 12:45:00,46.75,46.78,46.73,46.73,104929.0,40.5374,40.5634,40.52,40.52,104929.0
2015-07-31 12:50:00,46.73,46.74,46.71,46.73,86131.0,40.52,40.5287,40.5027,40.52,86131.0
2015-07-31 12:55:00,46.72,46.74,46.65,46.66,156386.0,40.5114,40.5287,40.4507,40.4593,156386.0
2015-07-31 13:00:00,46.66,46.7,46.63,46.64,153254.0,40.4593,40.494,40.4333,40.442,153254.0
2015-07-31 13:05:00,46.64,46.72,46.64,46.69,210269.0,40.442,40.5114,40.442,40.4854,210269.0
2015-07-31 13:10:00,46.69,46.69,46.64,46.64,127811.0,40.4854,40.4854,40.442,40.442,127811.0
2015-07-31 13:15:00,46.64,46.68,46.62,46.67,271001.0,40.442,40.4767,40.4247,40.468,271001.0
2015-07-31 13:20:00,46.67,46.68,46.63,46.65,84697.0,40.468,40.4767,40.4333,40.4507,84697.0
2015-07-31 13:25:00,46.65,46.65,46.57,46.6,220736.0,40.4507,40.4507,40.3813,40.4073,220736.0
2015-07-31 13:30:00,46.6,46.6,46.54,46.58,270763.0,40.4073,40.4073,40.3553,40.39,270763.0
2015-07-31 13:35:00,46.58,46.59,46.5,46.5,129023.0,40.39,40.3986,40.3206,40.3206,129023.0
2015-07-31 13:40:00,46.51,46.57,46.5,46.57,361224.0,40.3293,40.3813,40.3206,40.3813,361224.0
2015-07-31 13:45:00,46.57,46.57,46.53,46.57,284675.0,40.3813,40.3813,40.3466,40.3813,284675.0
2015-07-31 13:50:00,46.57,46.59,46.55,46.56,115467.0,40.3813,40.3986,40.364,40.3726,115467.0
2015-07-31 13:55:00,46.56,46.58,46.55,46.56,277575.0,40.3726,40.39,40.364,40.3726,277575.0
2015-07-31 14:00:00,46.56,46.62,46.56,46.62,459754.0,40.3726,40.4247,40.3726,40.4247,459754.0
2015-07-31 14:05:00,46.62,46.66,46.61,46.63,115087.0,40.4247,40.4593,40.416,40.4333,115087.0
2015-07-31 14:10:00,46.63,46.66,46.61,46.65,170306.0,40.4333,40.4593,40.416,40.4507,170306.0
2015-07-31 14:15:00,46.66,46.67,46.6,46.63,127033.0,40.4593,40.468,40.4073,40.4333,127033.0
2015-07-31 14:20:00,46.62,46.62,46.51,46.55,338441.0,40.4247,40.4247,40.3293,40.364,338441.0
2015-07-31 14:25:00,46.55,46.62,46.54,46.61,165839.0,40.364,40.4247,40.3553,40.416,165839.0
2015-07-31 14:30:00,46.6,46.65,46.59,46.61,241983.0,40.4073,40.4507,40.3986,40.416,241983.0
2015-07-31 14:35:00,46.61,46.63,46.57,46.6,257549.0,40.416,40.4333,40.3813,40.4073,257549.0
2015-07-31 14:40:00,46.6,46.63,46.58,46.62,287073.0,40.4073,40.4333,40.39,40.4247,287073.0
2015-07-31 14:45:00,46.62,46.62,46.53,46.57,242593.0,40.4247,40.4247,40.3466,40.3813,242593.0
2015-07-31 14:50:00,46.58,46.62,46.56,46.59,172478.0,40.39,40.4247,40.3726,40.3986,172478.0
2015-07-31 14:55:00,46.59,46.6,46.53,46.56,182733.0,40.3986,40.4073,40.3466,40.3726,182733.0
2015-07-31 15:00:00,46.57,46.62,46.56,46.62,178238.0,40.3813,40.4247,40.3726,40.4247,178238.0
2015-07-31 15:05:00,46.61,46.64,46.6,46.61,277767.0,40.416,40.442,40.4073,40.416,277767.0
2015-07-31 15:10:00,46.6,46.63,46.6,46.62,216640.0,40.4073,40.4333,40.4073,40.4247,216640.0
2015-07-31 15:15:00,46.62,46.63,46.6,46.63,165351.0,40.4247,40.4333,40.4073,40.4333,165351.0
2015-07-31 15:20:00,46.63,46.64,46.61,46.64,262301.0,40.4333,40.442,40.416,40.442,262301.0
2015-07-31 15:25:00,46.63,46.64,46.59,46.6,364828.0,40.4333,40.442,40.3986,40.4073,364828.0
2015-07-31 15:30:00,46.61,46.69,46.6,46.69,299889.0,40.416,40.4854,40.4073,40.4854,299889.0
2015-07-31 15:35:00,46.69,46.7,46.67,46.7,275972.0,40.4854,40.494,40.468,40.494,275972.0
2015-07-31 15:40:00,46.7,46.73,46.68,46.71,254830.0,40.494,40.52,40.4767,40.5027,254830.0
2015-07-31 15:45:00,46.7,46.81,46.67,46.8,780374.0,40.494,40.5894,40.468,40.5807,780374.0
2015-07-31 15:50:00,46.79,46.8,46.67,46.74,1074848.0,40.5721,40.5807,40.468,40.5287,1074848.0
2015-07-31 15:55:00,46.75,46.82,46.69,46.7,3538974.0,40.5374,40.5981,40.4854,40.494,3538974.0
2015-08-03 09:30:00,46.98,47.0,46.8,46.83,793572.0,40.7368,40.7542,40.5807,40.6067,793572.0
2015-08-03 09:35:00,46.83,46.84,46.6,46.69,417983.0,40.6067,40.6154,40.4073,40.4854,417983.0
2015-08-03 09:40:00,46.68,46.73,46.47,46.47,355138.0,40.4767,40.52,40.2946,40.2946,355138.0
2015-08-03 09:45:00,46.47,46.64,46.45,46.63,389351.0,40.2946,40.442,40.2772,40.4333,389351.0
2015-08-03 09:50:00,46.63,46.74,46.62,46.7,317251.0,40.4333,40.5287,40.4247,40.494,317251.0
2015-08-03 09:55:00,46.7,46.86,46.7,46.83,297606.0,40.494,40.6328,40.494,40.6067,297606.0
2015-08-03 10:00:00,46.83,46.83,46.66,46.67,319372.0,40.6067,40.6067,40.4593,40.468,319372.0
2015-08-03 10:05:00,46.67,46.74,46.63,46.65,226547.0,40.468,40.5287,40.4333,40.4507,226547.0
2015-08-03 10:10:00,46.65,46.78,46.64,46.77,227884.0,40.4507,40.5634,40.442,40.5547,227884.0
2015-08-03 10:15:00,46.77,46.77,46.68,46.73,409186.0,40.5547,40.5547,40.4767,40.52,409186.0
2015-08-03 10:20:00,46.73,46.79,46.7,46.71,584544.0,40.52,40.5721,40.494,40.5027,584544.0
2015-08-03 10:25:00,46.7,46.7,46.61,46.66,194837.0,40.494,40.494,40.416,40.4593,194837.0
2015-08-03 10:30:00,46.65,46.65,46.52,46.61,380435.0,40.4507,40.4507,40.3379,40.416,380435.0
2015-08-03 10:35:00,46.61,46.68,46.59,46.64,295150.0,40.416,40.4767,40.3986,40.442,295150.0
2015-08-03 10:40:00,46.63,46.68,46.6,46.61,162159.0,40.4333,40.4767,40.4073,40.416,162159.0
2015-08-03 10:45:00,46.6,46.61,46.55,46.58,176245.0,40.4073,40.416,40.364,40.39,176245.0
2015-08-03 10:50:00,46.58,46.63,46.55,46.57,306839.0,40.39,40.4333,40.364,40.3813,306839.0
2015-08-03 10:55:00,46.58,46.65,46.54,46.64,357058.0,40.39,40.4507,40.3553,40.442,357058.0
2015-08-03 11:00:00,46.63,46.68,46.61,46.65,229170.0,40.4333,40.4767,40.416,40.4507,229170.0
2015-08-03 11:05:00,46.65,46.69,46.64,46.64,275699.0,40.4507,40.4854,40.442,40.442,275699.0
2015-08-03 11:10:00,46.64,46.75,46.63,46.73,264285.0,40.442,40.5374,40.4333,40.52,264285.0
2015-08-03 11:15:00,46.72,46.81,46.72,46.78,327071.0,40.5114,40.5894,40.5114,40.5634,327071.0
2015-08-03 11:20:00,46.78,46.85,46.77,46.84,170115.0,40.5634,40.6241,40.5547,40.6154,170115.0
2015-08-03 11:25:00,46.84,46.87,46.82,46.87,334615.0,40.6154,40.6414,40.5981,40.6414,334615.0
2015-08-03 11:30:00,46.86,46.97,46.85,46.96,521349.0,40.6328,40.7281,40.6241,40.7195,521349.0
2015-08-03 11:35:00,46.96,46.97,46.9,46.93,140679.0,40.7195,40.7281,40.6674,40.6935,140679.0
2015-08-03 11:40:00,46.93,46.97,46.88,46.89,184133.0,40.6935,40.7281,40.6501,40.6588,184133.0
2015-08-03 11:45:00,46.9,46.96,46.89,46.94,262455.0,40.6674,40.7195,40.6588,40.7021,262455.0
2015-08-03 11:50:00,46.95,46.99,46.93,46.98,364069.0,40.7108,40.7455,40.6935,40.7368,364069.0
2015-08-03 11:55:00,46.98,46.99,46.92,46.94,323695.0,40.7368,40.7455,40.6848,40.7021,323695.0
2015-08-03 12:00:00,46.95,46.98,46.93,46.95,238665.0,40.7108,40.7368,40.6935,40.7108,238665.0
2015-08-03 12:05:00,46.95,46.97,46.93,46.95,174632.0,40.7108,40.7281,40.6935,40.7108,174632.0
2015-08-03 12:10:00,46.95,46.97,46.94,46.96,110154.0,40.7108,40.7281,40.7021,40.7195,110154.0
2015-08-03 12:15:00,46.96,46.97,46.92,46.95,331106.0,40.7195,40.7281,40.6848,40.7108,331106.0
2015-08-03 12:20:00,46.95,46.98,46.94,46.97,206432.0,40.7108,40.7368,40.7021,40.7281,206432.0
2015-08-03 12:25:00,46.96,46.97,46.92,46.94,143091.0,40.7195,40.7281,40.6848,40.7021,143091.0
2015-08-03 12:30:00,46.93,46.94,46.84,46.88,340104.0,40.6935,40.7021,40.6154,40.6501,340104.0
2015-08-03 12:35:00,46.89,46.89,46.79,46.8,159812.0,40.6588,40.6588,40.5721,40.5807,159812.0
2015-08-03 12:40:00,46.8,46.81,46.74,46.77,259243.0,40.5807,40.5894,40.5287,40.5547,259243.0
2015-08-03 12:45:00,46.76,46.77,46.72,46.76,402647.0,40.546,40.5547,40.5114,40.546,402647.0
2015-08-03 12:50:00,46.76,46.77,46.65,46.67,270638.0,40.546,40.5547,40.4507,40.468,270638.0
2015-08-03 12:55:00,46.67,46.69,46.61,46.69,217270.0,40.468,40.4854,40.416,40.4854,217270.0
2015-08-03 13:00:00,46.68,46.7,46.64,46.7,193576.0,40.4767,40.494,40.442,40.494,193576.0
2015-08-03 13:05:00,46.69,46.7,46.51,46.53,413586.0,40.4854,40.494,40.3293,40.3466,413586.0
2015-08-03 13:10:00,46.53,46.58,46.51,46.55,213499.0,40.3466,40.39,40.3293,40.364,213499.0
2015-08-03 13:15:00,46.56,46.57,46.52,46.53,152266.0,40.3726,40.3813,40.3379,40.3466,152266.0
2015-08-03 13:20:00,46.54,46.64,46.53,46.62,369661.0,40.3553,40.442,40.3466,40.4247,369661.0
2015-08-03 13:25:00,46.62,46.63,46.57,46.59,563492.0,40.4247,40.4333,40.3813,40.3986,563492.0
2015-08-03 13:30:00,46.6,46.63,46.57,46.58,410203.0,40.4073,40.4333,40.3813,40.39,410203.0
2015-08-03 13:35:00,46.58,46.66,46.56,46.64,155301.0,40.39,40.4593,40.3726,40.442,155301.0
2015-08-03 13:40:00,46.64,46.67,46.61,46.63,137862.0,40.442,40.468,40.416,40.4333,137862.0
2015-08-03 13:45:00,46.63,46.66,46.59,46.65,137544.0,40.4333,40.4593,40.3986,40.4507,137544.0
2015-08-03 13:50:00,46.65,46.68,46.62,46.64,478039.0,40.4507,40.4767,40.4247,40.442,478039.0
2015-08-03 13:55:00,46.63,46.65,46.54,46.54,207087.0,40.4333,40.4507,40.3553,40.3553,207087.0
2015-08-03 14:00:00,46.54,46.55,46.47,46.55,289281.0,40.3553,40.364,40.2946,40.364,289281.0
2015-08-03 14:05:00,46.54,46.55,46.5,46.53,142508.0,40.3553,40.364,40.3206,40.3466,142508.0
2015-08-03 14:10:00,46.53,46.55,46.49,46.54,183939.0,40.3466,40.364,40.3119,40.3553,183939.0
2015-08-03 14:15:00,46.55,46.61,46.54,46.58,168238.0,40.364,40.416,40.3553,40.39,168238.0
2015-08-03 14:20:00,46.58,46.61,46.53,46.61,111877.0,40.39,40.416,40.3466,40.416,111877.0
2015-08-03 14:25:00,46.6,46.61,46.54,46.58,202120.0,40.4073,40.416,40.3553,40.39,202120.0
2015-08-03 14:30:00,46.59,46.59,46.52,46.56,128179.0,40.3986,40.3986,40.3379,40.3726,128179.0
2015-08-03 14:35:00,46.58,46.6,46.52,46.59,108110.0,40.39,40.4073,40.3379,40.3986,108110.0
2015-08-03 14:40:00,46.59,46.67,46.59,46.63,486457.0,40.3986,40.468,40.3986,40.4333,486457.0
2015-08-03 14:45:00,46.62,46.63,46.55,46.58,117299.0,40.4247,40.4333,40.364,40.39,117299.0
2015-08-03 14:50:00,46.58,46.6,46.53,46.54,105199.0,40.39,40.4073,40.3466,40.3553,105199.0
2015-08-03 14:55:00,46.54,46.57,46.5,46.57,182742.0,40.3553,40.3813,40.3206,40.3813,182742.0
2015-08-03 15:00:00,46.57,46.59,46.52,46.54,264901.0,40.3813,40.3986,40.3379,40.3553,264901.0
2015-08-03 15:05:00,46.55,46.57,46.52,46.56,241204.0,40.364,40.3813,40.3379,40.3726,241204.0
2015-08-03 15:10:00,46.55,46.55,46.51,46.53,70383.0,40.364,40.364,40.3293,40.3466,70383.0
2015-08-03 15:15:00,46.53,46.54,46.49,46.53,149220.0,40.3466,40.3553,40.3119,40.3466,149220.0
2015-08-03 15:20:00,46.53,46.57,46.5,46.55,150575.0,40.3466,40.3813,40.3206,40.364,150575.0
2015-08-03 15:25:00,46.56,46.61,46.54,46.6,186181.0,40.3726,40.416,40.3553,40.4073,186181.0
2015-08-03 15:30:00,46.6,46.62,46.54,46.59,187848.0,40.4073,40.4247,40.3553,40.3986,187848.0
2015-08-03 15:35:00,46.6,46.68,46.57,46.68,219995.0,40.4073,40.4767,40.3813,40.4767,219995.0
2015-08-03 15:40:00,46.68,46.77,46.66,46.77,244700.0,40.4767,40.5547,40.4593,40.5547,244700.0
2015-08-03 15:45:00,46.77,46.77,46.66,46.7,262688.0,40.5547,40.5547,40.4593,40.494,262688.0
2015-08-03 15:50:00,46.7,46.72,46.67,46.72,197163.0,40.494,40.5114,40.468,40.5114,197163.0
2015-08-03 15:55:00,46.71,46.82,46.67,46.81,1138504.0,40.5027,40.5981,40.468,40.5894,1138504.0
2015-08-04 09:30:00,46.75,46.95,46.68,46.89,623128.0,40.5374,40.7108,40.4767,40.6588,623128.0
2015-08-04 09:35:00,46.88,46.99,46.87,46.96,428930.0,40.6501,40.7455,40.6414,40.7195,428930.0
2015-08-04 09:40:00,46.96,47.13,46.95,47.06,589790.0,40.7195,40.8669,40.7108,40.8062,589790.0
2015-08-04 09:45:00,47.07,47.23,46.99,47.22,418932.0,40.8149,40.9536,40.7455,40.9449,418932.0
2015-08-04 09:50:00,47.22,47.33,47.21,47.29,507470.0,40.9449,41.0403,40.9362,41.0056,507470.0
2015-08-04 09:55:00,47.28,47.31,47.21,47.23,414012.0,40.9969,41.023,40.9362,40.9536,414012.0
2015-08-04 10:00:00,47.24,47.27,47.22,47.25,430900.0,40.9623,40.9883,40.9449,40.9709,430900.0
2015-08-04 10:05:00,47.25,47.3,47.24,47.3,352531.0,40.9709,41.0143,40.9623,41.0143,352531.0
2015-08-04 10:10:00,47.29,47.38,47.29,47.37,679418.0,41.0056,41.0837,41.0056,41.075,679418.0
2015-08-04 10:15:00,47.37,47.38,47.28,47.29,438746.0,41.075,41.0837,40.9969,41.0056,438746.0
2015-08-04 10:20:00,47.29,47.42,47.29,47.41,448614.0,41.0056,41.1183,41.0056,41.1097,448614.0
2015-08-04 10:25:00,47.41,47.51,47.41,47.5,690981.0,41.1097,41.1964,41.1097,41.1877,690981.0
2015-08-04 10:30:00,47.5,47.53,47.48,47.5,607316.0,41.1877,41.2137,41.1704,41.1877,607316.0
2015-08-04 10:35:00,47.49,47.51,47.47,47.5,473653.0,41.179,41.1964,41.1617,41.1877,473653.0
2015-08-04 10:40:00,47.49,47.5,47.38,47.47,312332.0,41.179,41.1877,41.0837,41.1617,312332.0
2015-08-04 10:45:00,47.48,47.54,47.47,47.5,390961.0,41.1704,41.2224,41.1617,41.1877,390961.0
2015-08-04 10:50:00,47.5,47.53,47.47,47.52,341446.0,41.1877,41.2137,41.1617,41.2051,341446.0
2015-08-04 10:55:00,47.52,47.52,47.34,47.41,449146.0,41.2051,41.2051,41.049,41.1097,449146.0
2015-08-04 11:00:00,47.4,47.52,47.39,47.5,519846.0,41.101,41.2051,41.0923,41.1877,519846.0
2015-08-04 11:05:00,47.5,47.51,47.4,47.41,415795.0,41.1877,41.1964,41.101,41.1097,415795.0
2015-08-04 11:10:00,47.41,47.48,47.39,47.48,357438.0,41.1097,41.1704,41.0923,41.1704,357438.0
2015-08-04 11:15:00,47.48,47.48,47.42,47.43,232837.0,41.1704,41.1704,41.1183,41.127,232837.0
2015-08-04 11:20:00,47.42,47.47,47.39,47.43,168652.0,41.1183,41.1617,41.0923,41.127,168652.0
2015-08-04 11:25:00,47.44,47.44,47.38,47.41,182026.0,41.1357,41.1357,41.0837,41.1097,182026.0
2015-08-04 11:30:00,47.4,47.41,47.35,47.37,174733.0,41.101,41.1097,41.0576,41.075,174733.0
2015-08-04 11:35:00,47.38,47.4,47.36,47.39,240306.0,41.0837,41.101,41.0663,41.0923,240306.0
2015-08-04 11:40:00,47.4,47.45,47.39,47.42,287693.0,41.101,41.1444,41.0923,41.1183,287693.0
2015-08-04 11:45:00,47.42,47.42,47.35,47.38,131207.0,41.1183,41.1183,41.0576,41.0837,131207.0
2015-08-04 11:50:00,47.37,47.4,47.35,47.38,164177.0,41.075,41.101,41.0576,41.0837,164177.0
2015-08-04 11:55:00,47.38,47.41,47.35,47.4,204334.0,41.0837,41.1097,41.0576,41.101,204334.0
2015-08-04 12:00:00,47.38,47.44,47.38,47.42,176242.0,41.0837,41.1357,41.0837,41.1183,176242.0
2015-08-04 12:05:00,47.43,47.49,47.42,47.48,189820.0,41.127,41.179,41.1183,41.1704,189820.0
2015-08-04 12:10:00,47.48,47.53,47.47,47.53,277660.0,41.1704,41.2137,41.1617,41.2137,277660.0
2015-08-04 12:15:00,47.53,47.53,47.48,47.5,219569.0,41.2137,41.2137,41.1704,41.1877,219569.0
2015-08-04 12:20:00,47.51,47.53,47.47,47.48,247412.0,41.1964,41.2137,41.1617,41.1704,247412.0
2015-08-04 12:25:00,47.47,47.59,47.43,47.47,669235.0,41.1617,41.2657,41.127,41.1617,669235.0
2015-08-04 12:30:00,47.47,47.48,47.42,47.45,160636.0,41.1617,41.1704,41.1183,41.1444,160636.0
2015-08-04 12:35:00,47.45,47.54,47.44,47.54,207932.0,41.1444,41.2224,41.1357,41.2224,207932.0
2015-08-04 12:40:00,47.54,47.55,47.37,47.37,256768.0,41.2224,41.2311,41.075,41.075,256768.0
2015-08-04 12:45:00,47.38,47.42,47.37,47.39,179485.0,41.0837,41.1183,41.075,41.0923,179485.0
2015-08-04 12:50:00,47.38,47.38,47.31,47.33,94543.0,41.0837,41.0837,41.023,41.0403,94543.0
2015-08-04 12:55:00,47.33,47.33,47.29,47.29,155375.0,41.0403,41.0403,41.0056,41.0056,155375.0
2015-08-04 13:00:00,47.3,47.33,47.27,47.33,114910.0,41.0143,41.0403,40.9883,41.0403,114910.0
2015-08-04 13:05:00,47.34,47.35,47.31,47.33,88693.0,41.049,41.0576,41.023,41.0403,88693.0
2015-08-04 13:10:00,47.32,47.41,47.32,47.4,159240.0,41.0316,41.1097,41.0316,41.101,159240.0
2015-08-04 13:15:00,47.4,47.46,47.39,47.42,111464.0,41.101,41.153,41.0923,41.1183,111464.0
2015-08-04 13:20:00,47.42,47.5,47.39,47.49,150618.0,41.1183,41.1877,41.0923,41.179,150618.0
2015-08-04 13:25:00,47.5,47.57,47.49,47.56,269584.0,41.1877,41.2484,41.179,41.2397,269584.0
2015-08-04 13:30:00,47.57,47.63,47.56,47.57,268386.0,41.2484,41.3004,41.2397,41.2484,268386.0
2015-08-04 13:35:00,47.57,47.59,47.53,47.58,174930.0,41.2484,41.2657,41.2137,41.2571,174930.0
2015-08-04 13:40:00,47.58,47.6,47.53,47.55,181538.0,41.2571,41.2744,41.2137,41.2311,181538.0
2015-08-04 13:45:00,47.55,47.57,47.5,47.5,204960.0,41.2311,41.2484,41.1877,41.1877,204960.0
2015-08-04 13:50:00,47.51,47.51,47.39,47.44,255425.0,41.1964,41.1964,41.0923,41.1357,255425.0
2015-08-04 13:55:00,47.45,47.47,47.38,47.39,592420.0,41.1444,41.1617,41.0837,41.0923,592420.0
2015-08-04 14:00:00,47.38,47.43,47.33,47.41,219664.0,41.0837,41.127,41.0403,41.1097,219664.0
2015-08-04 14:05:00,47.41,47.45,47.37,47.39,310980.0,41.1097,41.1444,41.075,41.0923,310980.0
2015-08-04 14:10:00,47.37,47.39,47.33,47.36,291984.0,41.075,41.0923,41.0403,41.0663,291984.0
2015-08-04 14:15:00,47.36,47.41,47.31,47.4,195750.0,41.0663,41.1097,41.023,41.101,195750.0
2015-08-04 14:20:00,47.4,47.46,47.38,47.43,272890.0,41.101,41.153,41.0837,41.127,272890.0
2015-08-04 14:25:00,47.43,47.45,47.4,47.44,186494.0,41.127,41.1444,41.101,41.1357,186494.0
2015-08-04 14:30:00,47.44,47.45,47.4,47.44,250282.0,41.1357,41.1444,41.101,41.1357,250282.0
2015-08-04 14:35:00,47.45,47.54,47.42,47.53,267862.0,41.1444,41.2224,41.1183,41.2137,267862.0
2015-08-04 14:40:00,47.52,47.58,47.51,47.56,243099.0,41.2051,41.2571,41.1964,41.2397,243099.0
2015-08-04 14:45:00,47.57,47.66,47.56,47.65,268594.0,41.2484,41.3264,41.2397,41.3178,268594.0
2015-08-04 14:50:00,47.65,47.67,47.58,47.59,237116.0,41.3178,41.3351,41.2571,41.2657,237116.0
2015-08-04 14:55:00,47.59,47.67,47.58,47.66,231663.0,41.2657,41.3351,41.2571,41.3264,231663.0
2015-08-04 15:00:00,47.67,47.71,47.6,47.64,451465.0,41.3351,41.3698,41.2744,41.3091,451465.0
2015-08-04 15:05:00,47.63,47.68,47.63,47.66,350496.0,41.3004,41.3438,41.3004,41.3264,350496.0
2015-08-04 15:10:00,47.66,47.66,47.61,47.64,292744.0,41.3264,41.3264,41.2831,41.3091,292744.0
2015-08-04 15:15:00,47.65,47.69,47.62,47.63,384027.0,41.3178,41.3525,41.2918,41.3004,384027.0
2015-08-04 15:20:00,47.63,47.63,47.58,47.63,333906.0,41.3004,41.3004,41.2571,41.3004,333906.0
2015-08-04 15:25:00,47.63,47.64,47.58,47.61,323111.0,41.3004,41.3091,41.2571,41.2831,323111.0
2015-08-04 15:30:00,47.61,47.68,47.6,47.62,463089.0,41.2831,41.3438,41.2744,41.2918,463089.0
2015-08-04 15:35:00,47.61,47.62,47.58,47.59,339365.0,41.2831,41.2918,41.2571,41.2657,339365.0
2015-08-04 15:40:00,47.59,47.59,47.55,47.59,400374.0,41.2657,41.2657,41.2311,41.2657,400374.0
2015-08-04 15:45:00,47.59,47.64,47.58,47.63,763884.0,41.2657,41.3091,41.2571,41.3004,763884.0
2015-08-04 15:50:00,47.62,47.63,47.57,47.61,820195.0,41.2918,41.3004,41.2484,41.2831,820195.0
2015-08-04 15:55:00,47.6,47.66,47.53,47.55,2702307.0,41.2744,41.3264,41.2137,41.2311,2702307.0
2015-08-05 09:30:00,47.87,48.17,47.87,48.16,1407323.0,41.5085,41.7687,41.5085,41.76,1407323.0
2015-08-05 09:35:00,48.15,48.41,48.14,48.38,907068.0,41.7513,41.9768,41.7427,41.9508,907068.0
2015-08-05 09:40:00,48.38,48.41,48.18,48.19,580463.0,41.9508,41.9768,41.7773,41.786,580463.0
2015-08-05 09:45:00,48.2,48.38,48.14,48.2,528860.0,41.7947,41.9508,41.7427,41.7947,528860.0
2015-08-05 09:50:00,48.2,48.24,48.07,48.19,430377.0,41.7947,41.8294,41.682,41.786,430377.0
2015-08-05 09:55:00,48.19,48.2,47.99,48.02,326956.0,41.786,41.7947,41.6126,41.6386,326956.0
2015-08-05 10:00:00,48.01,48.1,47.92,48.09,384725.0,41.6299,41.708,41.5519,41.6993,384725.0
2015-08-05 10:05:00,48.09,48.2,48.09,48.16,270070.0,41.6993,41.7947,41.6993,41.76,270070.0
2015-08-05 10:10:00,48.16,48.18,48.04,48.11,698652.0,41.76,41.7773,41.6559,41.7166,698652.0
2015-08-05 10:15:00,48.11,48.15,48.05,48.08,550700.0,41.7166,41.7513,41.6646,41.6906,550700.0
2015-08-05 10:20:00,48.08,48.12,48.0,48.01,228487.0,41.6906,41.7253,41.6213,41.6299,228487.0
2015-08-05 10:25:00,48.02,48.03,47.96,47.96,219983.0,41.6386,41.6473,41.5866,41.5866,219983.0
2015-08-05 10:30:00,47.97,47.99,47.92,47.92,192461.0,41.5953,41.6126,41.5519,41.5519,192461.0
2015-08-05 10:35:00,47.93,48.0,47.88,47.89,373677.0,41.5606,41.6213,41.5172,41.5259,373677.0
2015-08-05 10:40:00,47.89,47.93,47.79,47.85,535061.0,41.5259,41.5606,41.4392,41.4912,535061.0
2015-08-05 10:45:00,47.84,47.86,47.73,47.75,261166.0,41.4825,41.4999,41.3871,41.4045,261166.0
2015-08-05 10:50:00,47.75,47.78,47.7,47.77,436090.0,41.4045,41.4305,41.3611,41.4218,436090.0
2015-08-05 10:55:00,47.77,47.79,47.65,47.68,449215.0,41.4218,41.4392,41.3178,41.3438,449215.0
2015-08-05 11:00:00,47.67,47.75,47.64,47.67,366846.0,41.3351,41.4045,41.3091,41.3351,366846.0
2015-08-05 11:05:00,47.67,47.8,47.66,47.8,180994.0,41.3351,41.4478,41.3264,41.4478,180994.0
2015-08-05 11:10:00,47.79,47.82,47.77,47.81,134171.0,41.4392,41.4652,41.4218,41.4565,134171.0
2015-08-05 11:15:00,47.82,47.9,47.8,47.9,434963.0,41.4652,41.5346,41.4478,41.5346,434963.0
2015-08-05 11:20:00,47.9,47.97,47.9,47.96,167528.0,41.5346,41.5953,41.5346,41.5866,167528.0
2015-08-05 11:25:00,47.96,47.96,47.9,47.94,136591.0,41.5866,41.5866,41.5346,41.5692,136591.0
2015-08-05 11:30:00,47.94,47.97,47.94,47.96,130676.0,41.5692,41.5953,41.5692,41.5866,130676.0
2015-08-05 11:35:00,47.95,47.97,47.91,47.94,130921.0,41.5779,41.5953,41.5432,41.5692,130921.0
2015-08-05 11:40:00,47.94,48.0,47.93,47.96,215376.0,41.5692,41.6213,41.5606,41.5866,215376.0
2015-08-05 11:45:00,47.97,47.99,47.92,47.98,220799.0,41.5953,41.6126,41.5519,41.6039,220799.0
2015-08-05 11:50:00,47.98,48.0,47.95,47.96,123404.0,41.6039,41.6213,41.5779,41.5866,123404.0
2015-08-05 11:55:00,47.95,47.96,47.89,47.92,223104.0,41.5779,41.5866,41.5259,41.5519,223104.0
2015-08-05 12:00:00,47.92,47.93,47.85,47.89,146518.0,41.5519,41.5606,41.4912,41.5259,146518.0
2015-08-05 12:05:00,47.89,47.97,47.88,47.96,162661.0,41.5259,41.5953,41.5172,41.5866,162661.0
2015-08-05 12:10:00,47.96,48.01,47.96,47.98,248406.0,41.5866,41.6299,41.5866,41.6039,248406.0
2015-08-05 12:15:00,47.99,48.01,47.95,47.98,235733.0,41.6126,41.6299,41.5779,41.6039,235733.0
2015-08-05 12:20:00,47.97,48.08,47.96,48.01,208535.0,41.5953,41.6906,41.5866,41.6299,208535.0
2015-08-05 12:25:00,48.0,48.01,47.93,47.97,186604.0,41.6213,41.6299,41.5606,41.5953,186604.0
2015-08-05 12:30:00,47.97,47.97,47.78,47.82,181109.0,41.5953,41.5953,41.4305,41.4652,181109.0
2015-08-05 12:35:00,47.82,47.82,47.76,47.76,140168.0,41.4652,41.4652,41.4132,41.4132,140168.0
2015-08-05 12:40:00,47.77,47.88,47.76,47.85,307837.0,41.4218,41.5172,41.4132,41.4912,307837.0
2015-08-05 12:45:00,47.85,47.85,47.79,47.84,178221.0,41.4912,41.4912,41.4392,41.4825,178221.0
2015-08-05 12:50:00,47.84,47.85,47.77,47.8,93544.0,41.4825,41.4912,41.4218,41.4478,93544.0
2015-08-05 12:55:00,47.8,47.92,47.79,47.91,150313.0,41.4478,41.5519,41.4392,41.5432,150313.0
2015-08-05 13:00:00,47.92,47.93,47.86,47.91,142145.0,41.5519,41.5606,41.4999,41.5432,142145.0
2015-08-05 13:05:00,47.91,47.95,47.88,47.89,125158.0,41.5432,41.5779,41.5172,41.5259,125158.0
2015-08-05 13:10:00,47.89,47.92,47.78,47.8,175204.0,41.5259,41.5519,41.4305,41.4478,175204.0
2015-08-05 13:15:00,47.79,47.8,47.72,47.74,271313.0,41.4392,41.4478,41.3785,41.3958,271313.0
2015-08-05 13:20:00,47.75,47.77,47.7,47.76,120074.0,41.4045,41.4218,41.3611,41.4132,120074.0
2015-08-05 13:25:00,47.77,47.8,47.7,47.8,125553.0,41.4218,41.4478,41.3611,41.4478,125553.0
2015-08-05 13:30:00,47.8,47.81,47.74,47.76,213151.0,41.4478,41.4565,41.3958,41.4132,213151.0
2015-08-05 13:35:00,47.76,47.79,47.75,47.78,118880.0,41.4132,41.4392,41.4045,41.4305,118880.0
2015-08-05 13:40:00,47.78,47.8,47.76,47.8,153436.0,41.4305,41.4478,41.4132,41.4478,153436.0
2015-08-05 13:45:00,47.8,47.85,47.78,47.84,188385.0,41.4478,41.4912,41.4305,41.4825,188385.0
2015-08-05 13:50:00,47.84,47.84,47.76,47.8,139675.0,41.4825,41.4825,41.4132,41.4478,139675.0
2015-08-05 13:55:00,47.79,47.88,47.79,47.86,99471.0,41.4392,41.5172,41.4392,41.4999,99471.0
2015-08-05 14:00:00,47.85,47.91,47.83,47.89,130583.0,41.4912,41.5432,41.4739,41.5259,130583.0
2015-08-05 14:05:00,47.89,47.9,47.82,47.83,181007.0,41.5259,41.5346,41.4652,41.4739,181007.0
2015-08-05 14:10:00,47.83,47.85,47.8,47.84,107872.0,41.4739,41.4912,41.4478,41.4825,107872.0
2015-08-05 14:15:00,47.85,47.87,47.82,47.84,140181.0,41.4912,41.5085,41.4652,41.4825,140181.0
2015-08-05 14:20:00,47.85,47.87,47.84,47.86,297492.0,41.4912,41.5085,41.4825,41.4999,297492.0
2015-08-05 14:25:00,47.86,47.93,47.85,47.9,124093.0,41.4999,41.5606,41.4912,41.5346,124093.0
2015-08-05 14:30:00,47.9,47.92,47.89,47.9,118877.0,41.5346,41.5519,41.5259,41.5346,118877.0
2015-08-05 14:35:00,47.91,47.92,47.88,47.88,163248.0,41.5432,41.5519,41.5172,41.5172,163248.0
2015-08-05 14:40:00,47.89,47.89,47.78,47.85,240253.0,41.5259,41.5259,41.4305,41.4912,240253.0
2015-08-05 14:45:00,47.86,47.89,47.84,47.87,120950.0,41.4999,41.5259,41.4825,41.5085,120950.0
2015-08-05 14:50:00,47.87,47.88,47.85,47.86,82712.0,41.5085,41.5172,41.4912,41.4999,82712.0
2015-08-05 14:55:00,47.86,47.87,47.73,47.75,271519.0,41.4999,41.5085,41.3871,41.4045,271519.0
2015-08-05 15:00:00,47.75,47.81,47.74,47.8,269468.0,41.4045,41.4565,41.3958,41.4478,269468.0
2015-08-05 15:05:00,47.81,47.84,47.77,47.78,182716.0,41.4565,41.4825,41.4218,41.4305,182716.0
2015-08-05 15:10:00,47.78,47.81,47.76,47.78,332302.0,41.4305,41.4565,41.4132,41.4305,332302.0
2015-08-05 15:15:00,47.77,47.78,47.69,47.69,454171.0,41.4218,41.4305,41.3525,41.3525,454171.0
2015-08-05 15:20:00,47.69,47.75,47.68,47.72,225015.0,41.3525,41.4045,41.3438,41.3785,225015.0
2015-08-05 15:25:00,47.73,47.75,47.68,47.69,229527.0,41.3871,41.4045,41.3438,41.3525,229527.0
2015-08-05 15:30:00,47.69,47.7,47.65,47.66,272611.0,41.3525,41.3611,41.3178,41.3264,272611.0
2015-08-05 15:35:00,47.66,47.69,47.58,47.59,544707.0,41.3264,41.3525,41.2571,41.2657,544707.0
2015-08-05 15:40:00,47.59,47.61,47.56,47.56,349955.0,41.2657,41.2831,41.2397,41.2397,349955.0
2015-08-05 15:45:00,47.56,47.63,47.54,47.63,595141.0,41.2397,41.3004,41.2224,41.3004,595141.0
2015-08-05 15:50:00,47.63,47.63,47.56,47.59,608519.0,41.3004,41.3004,41.2397,41.2657,608519.0
2015-08-05 15:55:00,47.59,47.64,47.54,47.59,1321659.0,41.2657,41.3091,41.2224,41.2657,1321659.0
2015-08-06 09:30:00,47.71,47.77,47.45,47.51,583032.0,41.3698,41.4218,41.1444,41.1964,583032.0
2015-08-06 09:35:00,47.5,47.54,47.25,47.34,501915.0,41.1877,41.2224,40.9709,41.049,501915.0
2015-08-06 09:40:00,47.35,47.36,47.27,47.3,402089.0,41.0576,41.0663,40.9883,41.0143,402089.0
2015-08-06 09:45:00,47.3,47.37,47.26,47.27,343916.0,41.0143,41.075,40.9796,40.9883,343916.0
2015-08-06 09:50:00,47.27,47.28,47.05,47.05,412980.0,40.9883,40.9969,40.7975,40.7975,412980.0
2015-08-06 09:55:00,47.05,47.11,46.93,47.09,681515.0,40.7975,40.8495,40.6935,40.8322,681515.0
2015-08-06 10:00:00,47.09,47.18,47.08,47.18,271926.0,40.8322,40.9102,40.8235,40.9102,271926.0
2015-08-06 10:05:00,47.18,47.25,47.15,47.23,191761.0,40.9102,40.9709,40.8842,40.9536,191761.0
2015-08-06 10:10:00,47.22,47.26,47.13,47.16,431381.0,40.9449,40.9796,40.8669,40.8929,431381.0
2015-08-06 10:15:00,47.15,47.16,47.06,47.09,363622.0,40.8842,40.8929,40.8062,40.8322,363622.0
2015-08-06 10:20:00,47.08,47.09,47.0,47.02,198401.0,40.8235,40.8322,40.7542,40.7715,198401.0
2015-08-06 10:25:00,47.02,47.04,46.93,46.98,361178.0,40.7715,40.7888,40.6935,40.7368,361178.0
2015-08-06 10:30:00,46.98,47.0,46.94,46.98,248472.0,40.7368,40.7542,40.7021,40.7368,248472.0
2015-08-06 10:35:00,46.98,47.01,46.96,47.0,370769.0,40.7368,40.7628,40.7195,40.7542,370769.0
2015-08-06 10:40:00,47.01,47.02,46.95,47.02,342197.0,40.7628,40.7715,40.7108,40.7715,342197.0
2015-08-06 10:45:00,47.02,47.04,46.96,47.03,203987.0,40.7715,40.7888,40.7195,40.7802,203987.0
2015-08-06 10:50:00,47.03,47.03,46.96,46.99,207709.0,40.7802,40.7802,40.7195,40.7455,207709.0
2015-08-06 10:55:00,47.0,47.0,46.93,46.94,276061.0,40.7542,40.7542,40.6935,40.7021,276061.0
2015-08-06 11:00:00,46.93,46.95,46.89,46.93,254245.0,40.6935,40.7108,40.6588,40.6935,254245.0
2015-08-06 11:05:00,46.93,46.95,46.82,46.86,277584.0,40.6935,40.7108,40.5981,40.6328,277584.0
2015-08-06 11:10:00,46.85,46.87,46.79,46.86,448247.0,40.6241,40.6414,40.5721,40.6328,448247.0
2015-08-06 11:15:00,46.85,46.9,46.85,46.9,217833.0,40.6241,40.6674,40.6241,40.6674,217833.0
2015-08-06 11:20:00,46.89,46.98,46.88,46.95,256566.0,40.6588,40.7368,40.6501,40.7108,256566.0
2015-08-06 11:25:00,46.95,46.95,46.85,46.87,311700.0,40.7108,40.7108,40.6241,40.6414,311700.0
2015-08-06 11:30:00,46.88,46.9,46.83,46.89,263294.0,40.6501,40.6674,40.6067,40.6588,263294.0
2015-08-06 11:35:00,46.89,46.89,46.8,46.82,215844.0,40.6588,40.6588,40.5807,40.5981,215844.0
2015-08-06 11:40:00,46.83,46.85,46.8,46.82,132544.0,40.6067,40.6241,40.5807,40.5981,132544.0
2015-08-06 11:45:00,46.81,46.81,46.76,46.76,385186.0,40.5894,40.5894,40.546,40.546,385186.0
2015-08-06 11:50:00,46.77,46.77,46.72,46.73,311724.0,40.5547,40.5547,40.5114,40.52,311724.0
2015-08-06 11:55:00,46.73,46.76,46.69,46.73,292615.0,40.52,40.546,40.4854,40.52,292615.0
2015-08-06 12:00:00,46.74,46.76,46.67,46.69,286606.0,40.5287,40.546,40.468,40.4854,286606.0
2015-08-06 12:05:00,46.69,46.69,46.63,46.66,325854.0,40.4854,40.4854,40.4333,40.4593,325854.0
2015-08-06 12:10:00,46.65,46.66,46.57,46.59,348740.0,40.4507,40.4593,40.3813,40.3986,348740.0
2015-08-06 12:15:00,46.6,46.61,46.56,46.58,244089.0,40.4073,40.416,40.3726,40.39,244089.0
2015-08-06 12:20:00,46.58,46.6,46.54,46.59,239823.0,40.39,40.4073,40.3553,40.3986,239823.0
2015-08-06 12:25:00,46.58,46.59,46.55,46.55,107079.0,40.39,40.3986,40.364,40.364,107079.0
2015-08-06 12:30:00,46.57,46.59,46.53,46.53,209445.0,40.3813,40.3986,40.3466,40.3466,209445.0
2015-08-06 12:35:00,46.53,46.55,46.49,46.51,253050.0,40.3466,40.364,40.3119,40.3293,253050.0
2015-08-06 12:40:00,46.5,46.58,46.47,46.58,131570.0,40.3206,40.39,40.2946,40.39,131570.0
2015-08-06 12:45:00,46.57,46.68,46.56,46.65,270755.0,40.3813,40.4767,40.3726,40.4507,270755.0
2015-08-06 12:50:00,46.65,46.66,46.61,46.63,116863.0,40.4507,40.4593,40.416,40.4333,116863.0
2015-08-06 12:55:00,46.63,46.69,46.6,46.65,252115.0,40.4333,40.4854,40.4073,40.4507,252115.0
2015-08-06 13:00:00,46.65,46.65,46.59,46.63,85559.0,40.4507,40.4507,40.3986,40.4333,85559.0
2015-08-06 13:05:00,46.64,46.65,46.6,46.62,84127.0,40.442,40.4507,40.4073,40.4247,84127.0
2015-08-06 13:10:00,46.62,46.67,46.59,46.65,188726.0,40.4247,40.468,40.3986,40.4507,188726.0
2015-08-06 13:15:00,46.65,46.66,46.62,46.63,110708.0,40.4507,40.4593,40.4247,40.4333,110708.0
2015-08-06 13:20:00,46.63,46.66,46.61,46.63,259554.0,40.4333,40.4593,40.416,40.4333,259554.0
2015-08-06 13:25:00,46.63,46.66,46.58,46.63,349270.0,40.4333,40.4593,40.39,40.4333,349270.0
2015-08-06 13:30:00,46.63,46.65,46.59,46.61,199815.0,40.4333,40.4507,40.3986,40.416,199815.0
2015-08-06 13:35:00,46.61,46.62,46.55,46.57,178409.0,40.416,40.4247,40.364,40.3813,178409.0
2015-08-06 13:40:00,46.57,46.6,46.55,46.6,196883.0,40.3813,40.4073,40.364,40.4073,196883.0
2015-08-06 13:45:00,46.6,46.6,46.54,46.56,287269.0,40.4073,40.4073,40.3553,40.3726,287269.0
2015-08-06 13:50:00,46.57,46.57,46.44,46.45,247871.0,40.3813,40.3813,40.2686,40.2772,247871.0
2015-08-06 13:55:00,46.45,46.46,46.38,46.41,439187.0,40.2772,40.2859,40.2165,40.2426,439187.0
2015-08-06 14:00:00,46.41,46.43,46.38,46.39,290087.0,40.2426,40.2599,40.2165,40.2252,290087.0
2015-08-06 14:05:00,46.39,46.4,46.33,46.37,324810.0,40.2252,40.2339,40.1732,40.2079,324810.0
2015-08-06 14:10:00,46.36,46.43,46.33,46.43,203517.0,40.1992,40.2599,40.1732,40.2599,203517.0
2015-08-06 14:15:00,46.42,46.43,46.33,46.42,267007.0,40.2512,40.2599,40.1732,40.2512,267007.0
2015-08-06 14:20:00,46.42,46.48,46.41,46.45,173940.0,40.2512,40.3033,40.2426,40.2772,173940.0
2015-08-06 14:25:00,46.45,46.45,46.41,46.42,352889.0,40.2772,40.2772,40.2426,40.2512,352889.0
2015-08-06 14:30:00,46.42,46.46,46.4,46.43,284284.0,40.2512,40.2859,40.2339,40.2599,284284.0
2015-08-06 14:35:00,46.43,46.47,46.41,46.47,212208.0,40.2599,40.2946,40.2426,40.2946,212208.0
2015-08-06 14:40:00,46.46,46.5,46.45,46.48,164908.0,40.2859,40.3206,40.2772,40.3033,164908.0
2015-08-06 14:45:00,46.47,46.51,46.46,46.47,393870.0,40.2946,40.3293,40.2859,40.2946,393870.0
2015-08-06 14:50:00,46.47,46.47,46.4,46.43,217470.0,40.2946,40.2946,40.2339,40.2599,217470.0
2015-08-06 14:55:00,46.43,46.45,46.35,46.37,369694.0,40.2599,40.2772,40.1905,40.2079,369694.0
2015-08-06 15:00:00,46.37,46.4,46.36,46.39,376489.0,40.2079,40.2339,40.1992,40.2252,376489.0
2015-08-06 15:05:00,46.39,46.46,46.36,46.45,473167.0,40.2252,40.2859,40.1992,40.2772,473167.0
2015-08-06 15:10:00,46.45,46.47,46.41,46.43,205269.0,40.2772,40.2946,40.2426,40.2599,205269.0
2015-08-06 15:15:00,46.43,46.49,46.36,46.49,199332.0,40.2599,40.3119,40.1992,40.3119,199332.0
2015-08-06 15:20:00,46.49,46.51,46.44,46.47,320327.0,40.3119,40.3293,40.2686,40.2946,320327.0
2015-08-06 15:25:00,46.47,46.48,46.42,46.46,340314.0,40.2946,40.3033,40.2512,40.2859,340314.0
2015-08-06 15:30:00,46.46,46.48,46.44,46.48,240153.0,40.2859,40.3033,40.2686,40.3033,240153.0
2015-08-06 15:35:00,46.48,46.5,46.45,46.5,314269.0,40.3033,40.3206,40.2772,40.3206,314269.0
2015-08-06 15:40:00,46.5,46.56,46.49,46.55,332798.0,40.3206,40.3726,40.3119,40.364,332798.0
2015-08-06 15:45:00,46.55,46.67,46.54,46.66,617464.0,40.364,40.468,40.3553,40.4593,617464.0
2015-08-06 15:50:00,46.66,46.67,46.63,46.65,525883.0,40.4593,40.468,40.4333,40.4507,525883.0
2015-08-06 15:55:00,46.65,46.68,46.59,46.62,1339403.0,40.4507,40.4767,40.3986,40.4247,1339403.0
2015-08-07 09:30:00,46.43,46.57,46.29,46.41,673697.0,40.2599,40.3813,40.1385,40.2426,673697.0
2015-08-07 09:35:00,46.41,46.47,46.34,46.42,343704.0,40.2426,40.2946,40.1819,40.2512,343704.0
2015-08-07 09:40:00,46.42,46.57,46.42,46.56,270337.0,40.2512,40.3813,40.2512,40.3726,270337.0
2015-08-07 09:45:00,46.56,46.57,46.37,46.5,410775.0,40.3726,40.3813,40.2079,40.3206,410775.0
2015-08-07 09:50:00,46.5,46.67,46.47,46.66,339096.0,40.3206,40.468,40.2946,40.4593,339096.0
2015-08-07 09:55:00,46.66,46.75,46.62,46.69,260060.0,40.4593,40.5374,40.4247,40.4854,260060.0
2015-08-07 10:00:00,46.69,46.69,46.52,46.63,170354.0,40.4854,40.4854,40.3379,40.4333,170354.0
2015-08-07 10:05:00,46.63,46.68,46.58,46.65,108414.0,40.4333,40.4767,40.39,40.4507,108414.0
2015-08-07 10:10:00,46.66,46.73,46.61,46.64,153080.0,40.4593,40.52,40.416,40.442,153080.0
2015-08-07 10:15:00,46.64,46.68,46.55,46.55,173399.0,40.442,40.4767,40.364,40.364,173399.0
2015-08-07 10:20:00,46.55,46.6,46.49,46.53,303246.0,40.364,40.4073,40.3119,40.3466,303246.0
2015-08-07 10:25:00,46.52,46.6,46.44,46.52,241924.0,40.3379,40.4073,40.2686,40.3379,241924.0
2015-08-07 10:30:00,46.53,46.57,46.46,46.55,191677.0,40.3466,40.3813,40.2859,40.364,191677.0
2015-08-07 10:35:00,46.56,46.64,46.53,46.62,249431.0,40.3726,40.442,40.3466,40.4247,249431.0
2015-08-07 10:40:00,46.62,46.75,46.59,46.73,298872.0,40.4247,40.5374,40.3986,40.52,298872.0
2015-08-07 10:45:00,46.74,46.77,46.66,46.71,195915.0,40.5287,40.5547,40.4593,40.5027,195915.0
2015-08-07 10:50:00,46.71,46.76,46.54,46.55,177408.0,40.5027,40.546,40.3553,40.364,177408.0
2015-08-07 10:55:00,46.55,46.56,46.46,46.49,134428.0,40.364,40.3726,40.2859,40.3119,134428.0
2015-08-07 11:00:00,46.49,46.49,46.38,46.39,171955.0,40.3119,40.3119,40.2165,40.2252,171955.0
2015-08-07 11:05:00,46.39,46.42,46.36,46.38,144313.0,40.2252,40.2512,40.1992,40.2165,144313.0
2015-08-07 11:10:00,46.38,46.43,46.36,46.38,163042.0,40.2165,40.2599,40.1992,40.2165,163042.0
2015-08-07 11:15:00,46.36,46.4,46.26,46.27,188956.0,40.1992,40.2339,40.1125,40.1212,188956.0
2015-08-07 11:20:00,46.27,46.33,46.26,46.33,137851.0,40.1212,40.1732,40.1125,40.1732,137851.0
2015-08-07 11:25:00,46.32,46.42,46.31,46.41,273773.0,40.1645,40.2512,40.1558,40.2426,273773.0
2015-08-07 11:30:00,46.4,46.41,46.3,46.33,228895.0,40.2339,40.2426,40.1472,40.1732,228895.0
2015-08-07 11:35:00,46.33,46.34,46.29,46.32,190519.0,40.1732,40.1819,40.1385,40.1645,190519.0
2015-08-07 11:40:00,46.32,46.43,46.32,46.42,159011.0,40.1645,40.2599,40.1645,40.2512,159011.0
2015-08-07 11:45:00,46.41,46.45,46.37,46.4,136224.0,40.2426,40.2772,40.2079,40.2339,136224.0
2015-08-07 11:50:00,46.41,46.44,46.35,46.37,109176.0,40.2426,40.2686,40.1905,40.2079,109176.0
2015-08-07 11:55:00,46.37,46.43,46.35,46.43,170013.0,40.2079,40.2599,40.1905,40.2599,170013.0
2015-08-07 12:00:00,46.43,46.45,46.39,46.39,163663.0,40.2599,40.2772,40.2252,40.2252,163663.0
2015-08-07 12:05:00,46.38,46.46,46.34,46.45,166231.0,40.2165,40.2859,40.1819,40.2772,166231.0
2015-08-07 12:10:00,46.45,46.47,46.42,46.44,108416.0,40.2772,40.2946,40.2512,40.2686,108416.0
2015-08-07 12:15:00,46.44,46.44,46.39,46.4,86316.0,40.2686,40.2686,40.2252,40.2339,86316.0
2015-08-07 12:20:00,46.41,46.41,46.34,46.37,107889.0,40.2426,40.2426,40.1819,40.2079,107889.0
2015-08-07 12:25:00,46.37,46.41,46.35,46.36,66959.0,40.2079,40.2426,40.1905,40.1992,66959.0
2015-08-07 12:30:00,46.36,46.36,46.3,46.31,156452.0,40.1992,40.1992,40.1472,40.1558,156452.0
2015-08-07 12:35:00,46.31,46.35,46.27,46.35,184731.0,40.1558,40.1905,40.1212,40.1905,184731.0
2015-08-07 12:40:00,46.34,46.41,46.32,46.41,78057.0,40.1819,40.2426,40.1645,40.2426,78057.0
2015-08-07 12:45:00,46.41,46.44,46.37,46.38,112192.0,40.2426,40.2686,40.2079,40.2165,112192.0
2015-08-07 12:50:00,46.38,46.42,46.37,46.38,56820.0,40.2165,40.2512,40.2079,40.2165,56820.0
2015-08-07 12:55:00,46.38,46.41,46.35,46.39,95780.0,40.2165,40.2426,40.1905,40.2252,95780.0
2015-08-07 13:00:00,46.38,46.4,46.34,46.4,103581.0,40.2165,40.2339,40.1819,40.2339,103581.0
2015-08-07 13:05:00,46.39,46.41,46.37,46.4,76110.0,40.2252,40.2426,40.2079,40.2339,76110.0
2015-08-07 13:10:00,46.4,46.41,46.33,46.41,140526.0,40.2339,40.2426,40.1732,40.2426,140526.0
2015-08-07 13:15:00,46.41,46.44,46.4,46.44,154346.0,40.2426,40.2686,40.2339,40.2686,154346.0
2015-08-07 13:20:00,46.44,46.48,46.41,46.48,84938.0,40.2686,40.3033,40.2426,40.3033,84938.0
2015-08-07 13:25:00,46.47,46.48,46.41,46.44,138039.0,40.2946,40.3033,40.2426,40.2686,138039.0
2015-08-07 13:30:00,46.43,46.5,46.42,46.48,151576.0,40.2599,40.3206,40.2512,40.3033,151576.0
2015-08-07 13:35:00,46.48,46.51,46.46,46.47,84610.0,40.3033,40.3293,40.2859,40.2946,84610.0
2015-08-07 13:40:00,46.48,46.49,46.45,46.47,62331.0,40.3033,40.3119,40.2772,40.2946,62331.0
2015-08-07 13:45:00,46.48,46.54,46.47,46.5,74731.0,40.3033,40.3553,40.2946,40.3206,74731.0
2015-08-07 13:50:00,46.49,46.5,46.46,46.47,78844.0,40.3119,40.3206,40.2859,40.2946,78844.0
2015-08-07 13:55:00,46.47,46.48,46.42,46.45,75075.0,40.2946,40.3033,40.2512,40.2772,75075.0
2015-08-07 14:00:00,46.44,46.44,46.39,46.41,65786.0,40.2686,40.2686,40.2252,40.2426,65786.0
2015-08-07 14:05:00,46.41,46.43,46.38,46.42,73480.0,40.2426,40.2599,40.2165,40.2512,73480.0
2015-08-07 14:10:00,46.42,46.47,46.39,46.44,106884.0,40.2512,40.2946,40.2252,40.2686,106884.0
2015-08-07 14:15:00,46.45,46.5,46.42,46.42,187671.0,40.2772,40.3206,40.2512,40.2512,187671.0
2015-08-07 14:20:00,46.42,46.44,46.39,46.41,122527.0,40.2512,40.2686,40.2252,40.2426,122527.0
2015-08-07 14:25:00,46.41,46.48,46.39,46.47,148731.0,40.2426,40.3033,40.2252,40.2946,148731.0
2015-08-07 14:30:00,46.47,46.55,46.47,46.53,235830.0,40.2946,40.364,40.2946,40.3466,235830.0
2015-08-07 14:35:00,46.54,46.61,46.53,46.58,241589.0,40.3553,40.416,40.3466,40.39,241589.0
2015-08-07 14:40:00,46.58,46.58,46.51,46.54,134440.0,40.39,40.39,40.3293,40.3553,134440.0
2015-08-07 14:45:00,46.55,46.56,46.49,46.51,224881.0,40.364,40.3726,40.3119,40.3293,224881.0
2015-08-07 14:50:00,46.51,46.59,46.5,46.55,163895.0,40.3293,40.3986,40.3206,40.364,163895.0
2015-08-07 14:55:00,46.55,46.58,46.51,46.58,224577.0,40.364,40.39,40.3293,40.39,224577.0
2015-08-07 15:00:00,46.58,46.58,46.53,46.53,215995.0,40.39,40.39,40.3466,40.3466,215995.0
2015-08-07 15:05:00,46.53,46.59,46.5,46.57,199579.0,40.3466,40.3986,40.3206,40.3813,199579.0
2015-08-07 15:10:00,46.58,46.58,46.48,46.5,211468.0,40.39,40.39,40.3033,40.3206,211468.0
2015-08-07 15:15:00,46.51,46.57,46.5,46.57,160848.0,40.3293,40.3813,40.3206,40.3813,160848.0
2015-08-07 15:20:00,46.57,46.73,46.56,46.68,364270.0,40.3813,40.52,40.3726,40.4767,364270.0
2015-08-07 15:25:00,46.68,46.77,46.68,46.72,391127.0,40.4767,40.5547,40.4767,40.5114,391127.0
2015-08-07 15:30:00,46.73,46.78,46.72,46.73,422270.0,40.52,40.5634,40.5114,40.52,422270.0
2015-08-07 15:35:00,46.73,46.73,46.68,46.68,265356.0,40.52,40.52,40.4767,40.4767,265356.0
2015-08-07 15:40:00,46.68,46.7,46.62,46.68,228828.0,40.4767,40.494,40.4247,40.4767,228828.0
2015-08-07 15:45:00,46.67,46.72,46.65,46.65,345080.0,40.468,40.5114,40.4507,40.4507,345080.0
2015-08-07 15:50:00,46.65,46.73,46.61,46.72,411337.0,40.4507,40.52,40.416,40.5114,411337.0
2015-08-07 15:55:00,46.72,46.78,46.67,46.76,1151103.0,40.5114,40.5634,40.468,40.546,1151103.0
2015-08-10 09:30:00,46.95,47.17,46.84,46.97,875930.0,40.7108,40.9016,40.6154,40.7281,875930.0
2015-08-10 09:35:00,46.99,47.24,46.99,47.2,354052.0,40.7455,40.9623,40.7455,40.9276,354052.0
2015-08-10 09:40:00,47.21,47.32,47.19,47.29,424991.0,40.9362,41.0316,40.9189,41.0056,424991.0
2015-08-10 09:45:00,47.3,47.32,47.2,47.23,282393.0,41.0143,41.0316,40.9276,40.9536,282393.0
2015-08-10 09:50:00,47.23,47.3,47.22,47.28,352968.0,40.9536,41.0143,40.9449,40.9969,352968.0
2015-08-10 09:55:00,47.28,47.29,47.16,47.19,229853.0,40.9969,41.0056,40.8929,40.9189,229853.0
2015-08-10 10:00:00,47.18,47.22,47.18,47.19,183033.0,40.9102,40.9449,40.9102,40.9189,183033.0
2015-08-10 10:05:00,47.2,47.25,47.18,47.24,246372.0,40.9276,40.9709,40.9102,40.9623,246372.0
2015-08-10 10:10:00,47.23,47.33,47.23,47.32,270702.0,40.9536,41.0403,40.9536,41.0316,270702.0
2015-08-10 10:15:00,47.32,47.45,47.32,47.44,283820.0,41.0316,41.1444,41.0316,41.1357,283820.0
2015-08-10 10:20:00,47.44,47.44,47.34,47.34,284155.0,41.1357,41.1357,41.049,41.049,284155.0
2015-08-10 10:25:00,47.35,47.39,47.32,47.34,254133.0,41.0576,41.0923,41.0316,41.049,254133.0
2015-08-10 10:30:00,47.34,47.35,47.25,47.34,235863.0,41.049,41.0576,40.9709,41.049,235863.0
2015-08-10 10:35:00,47.34,47.42,47.33,47.39,273949.0,41.049,41.1183,41.0403,41.0923,273949.0
2015-08-10 10:40:00,47.39,47.44,47.37,47.41,175174.0,41.0923,41.1357,41.075,41.1097,175174.0
2015-08-10 10:45:00,47.41,47.49,47.41,47.49,213339.0,41.1097,41.179,41.1097,41.179,213339.0
2015-08-10 10:50:00,47.48,47.49,47.39,47.42,242247.0,41.1704,41.179,41.0923,41.1183,242247.0
2015-08-10 10:55:00,47.41,47.41,47.35,47.39,168399.0,41.1097,41.1097,41.0576,41.0923,168399.0
2015-08-10 11:00:00,47.4,47.42,47.36,47.41,199471.0,41.101,41.1183,41.0663,41.1097,199471.0
2015-08-10 11:05:00,47.42,47.47,47.41,47.46,114021.0,41.1183,41.1617,41.1097,41.153,114021.0
2015-08-10 11:10:00,47.46,47.48,47.42,47.44,157645.0,41.153,41.1704,41.1183,41.1357,157645.0
2015-08-10 11:15:00,47.44,47.45,47.34,47.34,250643.0,41.1357,41.1444,41.049,41.049,250643.0
2015-08-10 11:20:00,47.35,47.35,47.3,47.34,191328.0,41.0576,41.0576,41.0143,41.049,191328.0
2015-08-10 11:25:00,47.34,47.36,47.25,47.26,296132.0,41.049,41.0663,40.9709,40.9796,296132.0
2015-08-10 11:30:00,47.26,47.3,47.26,47.28,217194.0,40.9796,41.0143,40.9796,40.9969,217194.0
2015-08-10 11:35:00,47.28,47.33,47.25,47.29,321314.0,40.9969,41.0403,40.9709,41.0056,321314.0
2015-08-10 11:40:00,47.3,47.35,47.28,47.32,261146.0,41.0143,41.0576,40.9969,41.0316,261146.0
2015-08-10 11:45:00,47.33,47.34,47.26,47.29,219317.0,41.0403,41.049,40.9796,41.0056,219317.0
2015-08-10 11:50:00,47.3,47.32,47.27,47.3,773903.0,41.0143,41.0316,40.9883,41.0143,773903.0
2015-08-10 11:55:00,47.31,47.34,47.3,47.33,190621.0,41.023,41.049,41.0143,41.0403,190621.0
2015-08-10 12:00:00,47.33,47.36,47.32,47.34,156897.0,41.0403,41.0663,41.0316,41.049,156897.0
2015-08-10 12:05:00,47.35,47.37,47.33,47.35,115852.0,41.0576,41.075,41.0403,41.0576,115852.0
2015-08-10 12:10:00,47.36,47.36,47.28,47.28,221607.0,41.0663,41.0663,40.9969,40.9969,221607.0
2015-08-10 12:15:00,47.29,47.34,47.28,47.31,122056.0,41.0056,41.049,40.9969,41.023,122056.0
2015-08-10 12:20:00,47.31,47.34,47.29,47.29,114148.0,41.023,41.049,41.0056,41.0056,114148.0
2015-08-10 12:25:00,47.29,47.3,47.28,47.29,51375.0,41.0056,41.0143,40.9969,41.0056,51375.0
2015-08-10 12:30:00,47.29,47.29,47.25,47.27,210608.0,41.0056,41.0056,40.9709,40.9883,210608.0
2015-08-10 12:35:00,47.26,47.32,47.26,47.31,115990.0,40.9796,41.0316,40.9796,41.023,115990.0
2015-08-10 12:40:00,47.32,47.33,47.28,47.29,221982.0,41.0316,41.0403,40.9969,41.0056,221982.0
2015-08-10 12:45:00,47.29,47.3,47.29,47.29,103953.0,41.0056,41.0143,41.0056,41.0056,103953.0
2015-08-10 12:50:00,47.29,47.3,47.27,47.3,230226.0,41.0056,41.0143,40.9883,41.0143,230226.0
2015-08-10 12:55:00,47.3,47.3,47.28,47.29,148953.0,41.0143,41.0143,40.9969,41.0056,148953.0
2015-08-10 13:00:00,47.29,47.3,47.27,47.3,155059.0,41.0056,41.0143,40.9883,41.0143,155059.0
2015-08-10 13:05:00,47.29,47.3,47.28,47.28,84610.0,41.0056,41.0143,40.9969,40.9969,84610.0
2015-08-10 13:10:00,47.28,47.29,47.27,47.29,104609.0,40.9969,41.0056,40.9883,41.0056,104609.0
2015-08-10 13:15:00,47.29,47.29,47.27,47.28,158251.0,41.0056,41.0056,40.9883,40.9969,158251.0
2015-08-10 13:20:00,47.28,47.3,47.27,47.28,145690.0,40.9969,41.0143,40.9883,40.9969,145690.0
2015-08-10 13:25:00,47.29,47.29,47.26,47.28,55468.0,41.0056,41.0056,40.9796,40.9969,55468.0
2015-08-10 13:30:00,47.28,47.29,47.27,47.28,152268.0,40.9969,41.0056,40.9883,40.9969,152268.0
2015-08-10 13:35:00,47.28,47.29,47.27,47.29,78481.0,40.9969,41.0056,40.9883,41.0056,78481.0
2015-08-10 13:40:00,47.29,47.29,47.25,47.25,186351.0,41.0056,41.0056,40.9709,40.9709,186351.0
2015-08-10 13:45:00,47.25,47.28,47.25,47.27,120167.0,40.9709,40.9969,40.9709,40.9883,120167.0
2015-08-10 13:50:00,47.27,47.29,47.25,47.26,121409.0,40.9883,41.0056,40.9709,40.9796,121409.0
2015-08-10 13:55:00,47.27,47.29,47.26,47.28,75035.0,40.9883,41.0056,40.9796,40.9969,75035.0
2015-08-10 14:00:00,47.29,47.29,47.26,47.28,202593.0,41.0056,41.0056,40.9796,40.9969,202593.0
2015-08-10 14:05:00,47.28,47.29,47.27,47.28,144460.0,40.9969,41.0056,40.9883,40.9969,144460.0
2015-08-10 14:10:00,47.28,47.29,47.27,47.29,71237.0,40.9969,41.0056,40.9883,41.0056,71237.0
2015-08-10 14:15:00,47.29,47.4,47.28,47.4,501409.0,41.0056,41.101,40.9969,41.101,501409.0
2015-08-10 14:20:00,47.4,47.42,47.33,47.35,337126.0,41.101,41.1183,41.0403,41.0576,337126.0
2015-08-10 14:25:00,47.35,47.39,47.34,47.38,161281.0,41.0576,41.0923,41.049,41.0837,161281.0
2015-08-10 14:30:00,47.37,47.39,47.36,47.37,197314.0,41.075,41.0923,41.0663,41.075,197314.0
2015-08-10 14:35:00,47.38,47.39,47.34,47.37,113436.0,41.0837,41.0923,41.049,41.075,113436.0
2015-08-10 14:40:00,47.36,47.37,47.32,47.36,130327.0,41.0663,41.075,41.0316,41.0663,130327.0
2015-08-10 14:45:00,47.35,47.37,47.34,47.37,133797.0,41.0576,41.075,41.049,41.075,133797.0
2015-08-10 14:50:00,47.37,47.37,47.33,47.34,162519.0,41.075,41.075,41.0403,41.049,162519.0
2015-08-10 14:55:00,47.34,47.36,47.33,47.33,183913.0,41.049,41.0663,41.0403,41.0403,183913.0
2015-08-10 15:00:00,47.33,47.36,47.33,47.34,152058.0,41.0403,41.0663,41.0403,41.049,152058.0
2015-08-10 15:05:00,47.35,47.36,47.34,47.36,151539.0,41.0576,41.0663,41.049,41.0663,151539.0
2015-08-10 15:10:00,47.36,47.38,47.34,47.35,224639.0,41.0663,41.0837,41.049,41.0576,224639.0
2015-08-10 15:15:00,47.35,47.36,47.32,47.33,176352.0,41.0576,41.0663,41.0316,41.0403,176352.0
2015-08-10 15:20:00,47.33,47.36,47.32,47.36,308815.0,41.0403,41.0663,41.0316,41.0663,308815.0
2015-08-10 15:25:00,47.35,47.36,47.32,47.34,376629.0,41.0576,41.0663,41.0316,41.049,376629.0
2015-08-10 15:30:00,47.34,47.35,47.28,47.28,364274.0,41.049,41.0576,40.9969,40.9969,364274.0
2015-08-10 15:35:00,47.29,47.31,47.22,47.25,389165.0,41.0056,41.023,40.9449,40.9709,389165.0
2015-08-10 15:40:00,47.25,47.3,47.24,47.28,255658.0,40.9709,41.0143,40.9623,40.9969,255658.0
2015-08-10 15:45:00,47.29,47.29,47.24,47.25,279980.0,41.0056,41.0056,40.9623,40.9709,279980.0
2015-08-10 15:50:00,47.25,47.27,47.24,47.27,393614.0,40.9709,40.9883,40.9623,40.9883,393614.0
2015-08-10 15:55:00,47.27,47.34,47.24,47.33,1104869.0,40.9883,41.049,40.9623,41.0403,1104869.0
2015-08-11 09:30:00,46.82,46.86,46.52,46.72,914962.0,40.5981,40.6328,40.3379,40.5114,914962.0
2015-08-11 09:35:00,46.72,46.74,46.6,46.64,434534.0,40.5114,40.5287,40.4073,40.442,434534.0
2015-08-11 09:40:00,46.64,46.91,46.51,46.91,685910.0,40.442,40.6761,40.3293,40.6761,685910.0
2015-08-11 09:45:00,46.91,46.94,46.81,46.92,495156.0,40.6761,40.7021,40.5894,40.6848,495156.0
2015-08-11 09:50:00,46.91,46.94,46.7,46.71,346605.0,40.6761,40.7021,40.494,40.5027,346605.0
2015-08-11 09:55:00,46.73,46.79,46.73,46.76,218928.0,40.52,40.5721,40.52,40.546,218928.0
2015-08-11 10:00:00,46.76,46.79,46.63,46.67,321277.0,40.546,40.5721,40.4333,40.468,321277.0
2015-08-11 10:05:00,46.67,46.73,46.66,46.72,138788.0,40.468,40.52,40.4593,40.5114,138788.0
2015-08-11 10:10:00,46.72,46.74,46.7,46.73,207698.0,40.5114,40.5287,40.494,40.52,207698.0
2015-08-11 10:15:00,46.72,46.74,46.66,46.73,202811.0,40.5114,40.5287,40.4593,40.52,202811.0
2015-08-11 10:20:00,46.73,46.78,46.67,46.69,276583.0,40.52,40.5634,40.468,40.4854,276583.0
2015-08-11 10:25:00,46.69,46.7,46.59,46.6,478835.0,40.4854,40.494,40.3986,40.4073,478835.0
2015-08-11 10:30:00,46.59,46.61,46.53,46.6,208321.0,40.3986,40.416,40.3466,40.4073,208321.0
2015-08-11 10:35:00,46.61,46.63,46.52,46.54,295016.0,40.416,40.4333,40.3379,40.3553,295016.0
2015-08-11 10:40:00,46.53,46.61,46.51,46.57,209305.0,40.3466,40.416,40.3293,40.3813,209305.0
2015-08-11 10:45:00,46.56,46.61,46.53,46.54,160852.0,40.3726,40.416,40.3466,40.3553,160852.0
2015-08-11 10:50:00,46.53,46.54,46.48,46.5,257821.0,40.3466,40.3553,40.3033,40.3206,257821.0
2015-08-11 10:55:00,46.51,46.55,46.48,46.49,214912.0,40.3293,40.364,40.3033,40.3119,214912.0
2015-08-11 11:00:00,46.5,46.53,46.41,46.41,224286.0,40.3206,40.3466,40.2426,40.2426,224286.0
2015-08-11 11:05:00,46.42,46.43,46.31,46.34,523477.0,40.2512,40.2599,40.1558,40.1819,523477.0
2015-08-11 11:10:00,46.33,46.38,46.32,46.36,217403.0,40.1732,40.2165,40.1645,40.1992,217403.0
2015-08-11 11:15:00,46.36,46.36,46.27,46.34,251448.0,40.1992,40.1992,40.1212,40.1819,251448.0
2015-08-11 11:20:00,46.34,46.38,46.31,46.35,302940.0,40.1819,40.2165,40.1558,40.1905,302940.0
2015-08-11 11:25:00,46.34,46.37,46.3,46.32,257210.0,40.1819,40.2079,40.1472,40.1645,257210.0
2015-08-11 11:30:00,46.33,46.36,46.29,46.31,146128.0,40.1732,40.1992,40.1385,40.1558,146128.0
2015-08-11 11:35:00,46.3,46.31,46.25,46.26,167189.0,40.1472,40.1558,40.1038,40.1125,167189.0
2015-08-11 11:40:00,46.27,46.28,46.24,46.26,170215.0,40.1212,40.1298,40.0952,40.1125,170215.0
2015-08-11 11:45:00,46.27,46.32,46.21,46.23,260542.0,40.1212,40.1645,40.0691,40.0865,260542.0
2015-08-11 11:50:00,46.22,46.27,46.2,46.24,237291.0,40.0778,40.1212,40.0605,40.0952,237291.0
2015-08-11 11:55:00,46.23,46.25,46.17,46.23,217663.0,40.0865,40.1038,40.0345,40.0865,217663.0
2015-08-11 12:00:00,46.23,46.25,46.19,46.21,140180.0,40.0865,40.1038,40.0518,40.0691,140180.0
2015-08-11 12:05:00,46.21,46.32,46.2,46.29,281731.0,40.0691,40.1645,40.0605,40.1385,281731.0
2015-08-11 12:10:00,46.29,46.32,46.28,46.29,147392.0,40.1385,40.1645,40.1298,40.1385,147392.0
2015-08-11 12:15:00,46.28,46.33,46.27,46.3,168410.0,40.1298,40.1732,40.1212,40.1472,168410.0
2015-08-11 12:20:00,46.3,46.31,46.26,46.3,139988.0,40.1472,40.1558,40.1125,40.1472,139988.0
2015-08-11 12:25:00,46.3,46.35,46.25,46.34,153523.0,40.1472,40.1905,40.1038,40.1819,153523.0
2015-08-11 12:30:00,46.33,46.33,46.29,46.3,225001.0,40.1732,40.1732,40.1385,40.1472,225001.0
2015-08-11 12:35:00,46.3,46.3,46.27,46.29,90518.0,40.1472,40.1472,40.1212,40.1385,90518.0
2015-08-11 12:40:00,46.29,46.3,46.22,46.23,141191.0,40.1385,40.1472,40.0778,40.0865,141191.0
2015-08-11 12:45:00,46.22,46.26,46.21,46.25,105960.0,40.0778,40.1125,40.0691,40.1038,105960.0
2015-08-11 12:50:00,46.24,46.25,46.21,46.23,218889.0,40.0952,40.1038,40.0691,40.0865,218889.0
2015-08-11 12:55:00,46.24,46.26,46.18,46.2,331016.0,40.0952,40.1125,40.0431,40.0605,331016.0
2015-08-11 13:00:00,46.19,46.21,46.1,46.1,235324.0,40.0518,40.0691,39.9738,39.9738,235324.0
2015-08-11 13:05:00,46.1,46.13,46.06,46.09,244075.0,39.9738,39.9998,39.9391,39.9651,244075.0
2015-08-11 13:10:00,46.09,46.1,46.04,46.1,261370.0,39.9651,39.9738,39.9217,39.9738,261370.0
2015-08-11 13:15:00,46.09,46.1,46.02,46.06,183638.0,39.9651,39.9738,39.9044,39.9391,183638.0
2015-08-11 13:20:00,46.05,46.07,46.0,46.05,212943.0,39.9304,39.9477,39.887,39.9304,212943.0
2015-08-11 13:25:00,46.05,46.07,46.03,46.05,155544.0,39.9304,39.9477,39.9131,39.9304,155544.0
2015-08-11 13:30:00,46.05,46.06,45.97,46.01,322466.0,39.9304,39.9391,39.861,39.8957,322466.0
2015-08-11 13:35:00,46.01,46.09,45.99,46.06,335510.0,39.8957,39.9651,39.8784,39.9391,335510.0
2015-08-11 13:40:00,46.06,46.1,46.02,46.05,189605.0,39.9391,39.9738,39.9044,39.9304,189605.0
2015-08-11 13:45:00,46.05,46.1,46.05,46.06,198600.0,39.9304,39.9738,39.9304,39.9391,198600.0
2015-08-11 13:50:00,46.06,46.07,46.04,46.06,113944.0,39.9391,39.9477,39.9217,39.9391,113944.0
2015-08-11 13:55:00,46.06,46.07,45.99,46.0,204578.0,39.9391,39.9477,39.8784,39.887,204578.0
2015-08-11 14:00:00,46.01,46.03,45.92,45.93,284880.0,39.8957,39.9131,39.8177,39.8263,284880.0
2015-08-11 14:05:00,45.92,46.03,45.9,46.03,269152.0,39.8177,39.9131,39.8003,39.9131,269152.0
2015-08-11 14:10:00,46.03,46.05,45.98,45.99,250076.0,39.9131,39.9304,39.8697,39.8784,250076.0
2015-08-11 14:15:00,45.99,46.0,45.95,46.0,165313.0,39.8784,39.887,39.8437,39.887,165313.0
2015-08-11 14:20:00,46.0,46.11,45.99,46.08,140789.0,39.887,39.9824,39.8784,39.9564,140789.0
2015-08-11 14:25:00,46.09,46.23,46.08,46.21,359755.0,39.9651,40.0865,39.9564,40.0691,359755.0
2015-08-11 14:30:00,46.21,46.26,46.2,46.22,272881.0,40.0691,40.1125,40.0605,40.0778,272881.0
2015-08-11 14:35:00,46.22,46.25,46.16,46.24,229916.0,40.0778,40.1038,40.0258,40.0952,229916.0
2015-08-11 14:40:00,46.23,46.24,46.18,46.18,255566.0,40.0865,40.0952,40.0431,40.0431,255566.0
2015-08-11 14:45:00,46.19,46.19,46.15,46.16,140956.0,40.0518,40.0518,40.0171,40.0258,140956.0
2015-08-11 14:50:00,46.16,46.21,46.14,46.2,104963.0,40.0258,40.0691,40.0084,40.0605,104963.0
2015-08-11 14:55:00,46.21,46.28,46.2,46.2,220944.0,40.0691,40.1298,40.0605,40.0605,220944.0
2015-08-11 15:00:00,46.2,46.25,46.16,46.19,129787.0,40.0605,40.1038,40.0258,40.0518,129787.0
2015-08-11 15:05:00,46.19,46.22,46.13,46.13,177311.0,40.0518,40.0778,39.9998,39.9998,177311.0
2015-08-11 15:10:00,46.13,46.24,46.12,46.24,196132.0,39.9998,40.0952,39.9911,40.0952,196132.0
2015-08-11 15:15:00,46.24,46.25,46.18,46.25,366198.0,40.0952,40.1038,40.0431,40.1038,366198.0
2015-08-11 15:20:00,46.24,46.28,46.23,46.24,290067.0,40.0952,40.1298,40.0865,40.0952,290067.0
2015-08-11 15:25:00,46.23,46.27,46.2,46.23,261114.0,40.0865,40.1212,40.0605,40.0865,261114.0
2015-08-11 15:30:00,46.22,46.25,46.17,46.22,649852.0,40.0778,40.1038,40.0345,40.0778,649852.0
2015-08-11 15:35:00,46.22,46.34,46.21,46.32,514527.0,40.0778,40.1819,40.0691,40.1645,514527.0
2015-08-11 15:40:00,46.32,46.37,46.29,46.35,602004.0,40.1645,40.2079,40.1385,40.1905,602004.0
2015-08-11 15:45:00,46.35,46.4,46.34,46.36,539667.0,40.1905,40.2339,40.1819,40.1992,539667.0
2015-08-11 15:50:00,46.35,46.45,46.32,46.42,987832.0,40.1905,40.2772,40.1645,40.2512,987832.0
2015-08-11 15:55:00,46.43,46.49,46.42,46.42,2290521.0,40.2599,40.3119,40.2512,40.2512,2290521.0
2015-08-12 09:30:00,46.15,46.28,46.03,46.21,824002.0,40.0171,40.1298,39.9131,40.0691,824002.0
2015-08-12 09:35:00,46.21,46.44,46.15,46.42,578636.0,40.0691,40.2686,40.0171,40.2512,578636.0
2015-08-12 09:40:00,46.42,46.47,46.19,46.22,418613.0,40.2512,40.2946,40.0518,40.0778,418613.0
2015-08-12 09:45:00,46.22,46.31,46.18,46.21,391726.0,40.0778,40.1558,40.0431,40.0691,391726.0
2015-08-12 09:50:00,46.21,46.39,46.19,46.38,530711.0,40.0691,40.2252,40.0518,40.2165,530711.0
2015-08-12 09:55:00,46.38,46.38,46.26,46.27,240444.0,40.2165,40.2165,40.1125,40.1212,240444.0
2015-08-12 10:00:00,46.26,46.35,46.25,46.31,441555.0,40.1125,40.1905,40.1038,40.1558,441555.0
2015-08-12 10:05:00,46.31,46.32,46.25,46.26,463193.0,40.1558,40.1645,40.1038,40.1125,463193.0
2015-08-12 10:10:00,46.26,46.29,46.2,46.26,756902.0,40.1125,40.1385,40.0605,40.1125,756902.0
2015-08-12 10:15:00,46.27,46.3,46.19,46.22,428063.0,40.1212,40.1472,40.0518,40.0778,428063.0
2015-08-12 10:20:00,46.22,46.22,46.08,46.11,403058.0,40.0778,40.0778,39.9564,39.9824,403058.0
2015-08-12 10:25:00,46.1,46.15,46.04,46.13,291004.0,39.9738,40.0171,39.9217,39.9998,291004.0
2015-08-12 10:30:00,46.13,46.16,46.07,46.1,564144.0,39.9998,40.0258,39.9477,39.9738,564144.0
2015-08-12 10:35:00,46.09,46.18,46.08,46.16,276996.0,39.9651,40.0431,39.9564,40.0258,276996.0
2015-08-12 10:40:00,46.16,46.17,46.03,46.05,290645.0,40.0258,40.0345,39.9131,39.9304,290645.0
2015-08-12 10:45:00,46.05,46.1,45.99,46.01,434037.0,39.9304,39.9738,39.8784,39.8957,434037.0
2015-08-12 10:50:00,46.02,46.05,45.9,45.9,543343.0,39.9044,39.9304,39.8003,39.8003,543343.0
2015-08-12 10:55:00,45.9,45.98,45.9,45.95,338179.0,39.8003,39.8697,39.8003,39.8437,338179.0
2015-08-12 11:00:00,45.95,46.01,45.92,45.94,322874.0,39.8437,39.8957,39.8177,39.835,322874.0
2015-08-12 11:05:00,45.94,45.98,45.9,45.94,364996.0,39.835,39.8697,39.8003,39.835,364996.0
2015-08-12 11:10:00,45.93,45.97,45.89,45.9,495090.0,39.8263,39.861,39.7917,39.8003,495090.0
2015-08-12 11:15:00,45.9,45.95,45.86,45.91,392123.0,39.8003,39.8437,39.7656,39.809,392123.0
2015-08-12 11:20:00,45.9,46.0,45.87,45.9,494418.0,39.8003,39.887,39.7743,39.8003,494418.0
2015-08-12 11:25:00,45.91,45.98,45.89,45.97,308012.0,39.809,39.8697,39.7917,39.861,308012.0
2015-08-12 11:30:00,45.97,45.98,45.85,45.86,297549.0,39.861,39.8697,39.757,39.7656,297549.0
2015-08-12 11:35:00,45.87,45.89,45.84,45.86,675229.0,39.7743,39.7917,39.7483,39.7656,675229.0
2015-08-12 11:40:00,45.86,45.89,45.77,45.77,306591.0,39.7656,39.7917,39.6876,39.6876,306591.0
2015-08-12 11:45:00,45.78,45.8,45.75,45.78,297590.0,39.6963,39.7136,39.6703,39.6963,297590.0
2015-08-12 11:50:00,45.79,45.81,45.73,45.77,438514.0,39.705,39.7223,39.6529,39.6876,438514.0
2015-08-12 11:55:00,45.77,45.78,45.71,45.73,133028.0,39.6876,39.6963,39.6356,39.6529,133028.0
2015-08-12 12:00:00,45.72,45.79,45.7,45.78,232118.0,39.6443,39.705,39.6269,39.6963,232118.0
2015-08-12 12:05:00,45.77,45.91,45.76,45.89,220898.0,39.6876,39.809,39.6789,39.7917,220898.0
2015-08-12 12:10:00,45.88,45.91,45.84,45.87,240897.0,39.783,39.809,39.7483,39.7743,240897.0
2015-08-12 12:15:00,45.88,45.89,45.83,45.88,215976.0,39.783,39.7917,39.7396,39.783,215976.0
2015-08-12 12:20:00,45.88,45.89,45.84,45.88,147289.0,39.783,39.7917,39.7483,39.783,147289.0
2015-08-12 12:25:00,45.88,45.96,45.86,45.96,226351.0,39.783,39.8524,39.7656,39.8524,226351.0
2015-08-12 12:30:00,45.96,46.04,45.91,46.03,163328.0,39.8524,39.9217,39.809,39.9131,163328.0
2015-08-12 12:35:00,46.03,46.07,46.01,46.07,135738.0,39.9131,39.9477,39.8957,39.9477,135738.0
2015-08-12 12:40:00,46.07,46.12,46.05,46.12,159088.0,39.9477,39.9911,39.9304,39.9911,159088.0
2015-08-12 12:45:00,46.12,46.15,46.06,46.1,207341.0,39.9911,40.0171,39.9391,39.9738,207341.0
2015-08-12 12:50:00,46.09,46.13,46.07,46.12,89823.0,39.9651,39.9998,39.9477,39.9911,89823.0
2015-08-12 12:55:00,46.12,46.16,46.07,46.13,152534.0,39.9911,40.0258,39.9477,39.9998,152534.0
2015-08-12 13:00:00,46.13,46.23,46.12,46.2,270704.0,39.9998,40.0865,39.9911,40.0605,270704.0
2015-08-12 13:05:00,46.21,46.24,46.17,46.17,194501.0,40.0691,40.0952,40.0345,40.0345,194501.0
2015-08-12 13:10:00,46.17,46.18,46.11,46.16,135280.0,40.0345,40.0431,39.9824,40.0258,135280.0
2015-08-12 13:15:00,46.15,46.25,46.15,46.25,225352.0,40.0171,40.1038,40.0171,40.1038,225352.0
2015-08-12 13:20:00,46.25,46.28,46.22,46.26,307415.0,40.1038,40.1298,40.0778,40.1125,307415.0
2015-08-12 13:25:00,46.27,46.28,46.22,46.23,276880.0,40.1212,40.1298,40.0778,40.0865,276880.0
2015-08-12 13:30:00,46.24,46.28,46.21,46.26,113924.0,40.0952,40.1298,40.0691,40.1125,113924.0
2015-08-12 13:35:00,46.26,46.32,46.24,46.3,257571.0,40.1125,40.1645,40.0952,40.1472,257571.0
2015-08-12 13:40:00,46.31,46.36,46.3,46.36,99398.0,40.1558,40.1992,40.1472,40.1992,99398.0
2015-08-12 13:45:00,46.36,46.47,46.31,46.46,242215.0,40.1992,40.2946,40.1558,40.2859,242215.0
2015-08-12 13:50:00,46.46,46.51,46.38,46.48,545701.0,40.2859,40.3293,40.2165,40.3033,545701.0
2015-08-12 13:55:00,46.49,46.54,46.47,46.5,228350.0,40.3119,40.3553,40.2946,40.3206,228350.0
2015-08-12 14:00:00,46.51,46.54,46.44,46.53,363611.0,40.3293,40.3553,40.2686,40.3466,363611.0
2015-08-12 14:05:00,46.52,46.62,46.51,46.6,340324.0,40.3379,40.4247,40.3293,40.4073,340324.0
2015-08-12 14:10:00,46.61,46.67,46.6,46.61,261772.0,40.416,40.468,40.4073,40.416,261772.0
2015-08-12 14:15:00,46.6,46.66,46.57,46.65,304880.0,40.4073,40.4593,40.3813,40.4507,304880.0
2015-08-12 14:20:00,46.65,46.68,46.58,46.63,288932.0,40.4507,40.4767,40.39,40.4333,288932.0
2015-08-12 14:25:00,46.64,46.66,46.54,46.56,214400.0,40.442,40.4593,40.3553,40.3726,214400.0
2015-08-12 14:30:00,46.57,46.6,46.56,46.58,162431.0,40.3813,40.4073,40.3726,40.39,162431.0
2015-08-12 14:35:00,46.58,46.71,46.58,46.69,203399.0,40.39,40.5027,40.39,40.4854,203399.0
2015-08-12 14:40:00,46.7,46.73,46.65,46.71,206913.0,40.494,40.52,40.4507,40.5027,206913.0
2015-08-12 14:45:00,46.71,46.74,46.67,46.74,310487.0,40.5027,40.5287,40.468,40.5287,310487.0
2015-08-12 14:50:00,46.74,46.78,46.7,46.75,315642.0,40.5287,40.5634,40.494,40.5374,315642.0
2015-08-12 14:55:00,46.76,46.78,46.72,46.78,138357.0,40.546,40.5634,40.5114,40.5634,138357.0
2015-08-12 15:00:00,46.78,46.82,46.71,46.71,254090.0,40.5634,40.5981,40.5027,40.5027,254090.0
2015-08-12 15:05:00,46.71,46.77,46.7,46.76,234437.0,40.5027,40.5547,40.494,40.546,234437.0
2015-08-12 15:10:00,46.76,46.76,46.71,46.72,123507.0,40.546,40.546,40.5027,40.5114,123507.0
2015-08-12 15:15:00,46.72,46.75,46.69,46.73,196080.0,40.5114,40.5374,40.4854,40.52,196080.0
2015-08-12 15:20:00,46.73,46.81,46.71,46.78,278821.0,40.52,40.5894,40.5027,40.5634,278821.0
2015-08-12 15:25:00,46.79,46.86,46.76,46.83,265484.0,40.5721,40.6328,40.546,40.6067,265484.0
2015-08-12 15:30:00,46.84,46.9,46.81,46.89,330632.0,40.6154,40.6674,40.5894,40.6588,330632.0
2015-08-12 15:35:00,46.89,46.9,46.8,46.81,244072.0,40.6588,40.6674,40.5807,40.5894,244072.0
2015-08-12 15:40:00,46.81,46.83,46.74,46.77,209605.0,40.5894,40.6067,40.5287,40.5547,209605.0
2015-08-12 15:45:00,46.78,46.83,46.75,46.82,390474.0,40.5634,40.6067,40.5374,40.5981,390474.0
2015-08-12 15:50:00,46.82,46.87,46.77,46.82,796426.0,40.5981,40.6414,40.5547,40.5981,796426.0
2015-08-12 15:55:00,46.82,46.82,46.73,46.75,1712670.0,40.5981,40.5981,40.52,40.5374,1712670.0
2015-08-13 09:30:00,47.06,47.1,46.7,46.89,940634.0,40.8062,40.8409,40.494,40.6588,940634.0
2015-08-13 09:35:00,46.89,46.9,46.76,46.84,495459.0,40.6588,40.6674,40.546,40.6154,495459.0
2015-08-13 09:40:00,46.84,47.03,46.77,46.96,488102.0,40.6154,40.7802,40.5547,40.7195,488102.0
2015-08-13 09:45:00,46.97,46.99,46.81,46.82,354346.0,40.7281,40.7455,40.5894,40.5981,354346.0
2015-08-13 09:50:00,46.82,46.85,46.71,46.79,366292.0,40.5981,40.6241,40.5027,40.5721,366292.0
2015-08-13 09:55:00,46.78,46.79,46.65,46.71,330036.0,40.5634,40.5721,40.4507,40.5027,330036.0
2015-08-13 10:00:00,46.7,46.71,46.59,46.62,320817.0,40.494,40.5027,40.3986,40.4247,320817.0
2015-08-13 10:05:00,46.62,46.73,46.62,46.64,217825.0,40.4247,40.52,40.4247,40.442,217825.0
2015-08-13 10:10:00,46.64,46.68,46.51,46.56,249033.0,40.442,40.4767,40.3293,40.3726,249033.0
2015-08-13 10:15:00,46.55,46.68,46.51,46.62,366492.0,40.364,40.4767,40.3293,40.4247,366492.0
2015-08-13 10:20:00,46.62,46.63,46.53,46.57,196018.0,40.4247,40.4333,40.3466,40.3813,196018.0
2015-08-13 10:25:00,46.57,46.59,46.54,46.56,190151.0,40.3813,40.3986,40.3553,40.3726,190151.0
2015-08-13 10:30:00,46.55,46.58,46.49,46.54,265121.0,40.364,40.39,40.3119,40.3553,265121.0
2015-08-13 10:35:00,46.53,46.69,46.53,46.68,262913.0,40.3466,40.4854,40.3466,40.4767,262913.0
2015-08-13 10:40:00,46.68,46.83,46.68,46.8,443036.0,40.4767,40.6067,40.4767,40.5807,443036.0
2015-08-13 10:45:00,46.8,46.83,46.78,46.79,196282.0,40.5807,40.6067,40.5634,40.5721,196282.0
2015-08-13 10:50:00,46.78,46.89,46.75,46.88,273793.0,40.5634,40.6588,40.5374,40.6501,273793.0
2015-08-13 10:55:00,46.88,46.89,46.76,46.77,292628.0,40.6501,40.6588,40.546,40.5547,292628.0
2015-08-13 11:00:00,46.77,46.81,46.69,46.73,166200.0,40.5547,40.5894,40.4854,40.52,166200.0
2015-08-13 11:05:00,46.73,46.8,46.66,46.68,301724.0,40.52,40.5807,40.4593,40.4767,301724.0
2015-08-13 11:10:00,46.68,46.7,46.61,46.61,188169.0,40.4767,40.494,40.416,40.416,188169.0
2015-08-13 11:15:00,46.61,46.73,46.61,46.73,361655.0,40.416,40.52,40.416,40.52,361655.0
2015-08-13 11:20:00,46.73,46.74,46.61,46.64,315952.0,40.52,40.5287,40.416,40.442,315952.0
2015-08-13 11:25:00,46.64,46.67,46.61,46.64,269745.0,40.442,40.468,40.416,40.442,269745.0
2015-08-13 11:30:00,46.64,46.66,46.61,46.64,156714.0,40.442,40.4593,40.416,40.442,156714.0
2015-08-13 11:35:00,46.64,46.69,46.56,46.58,120111.0,40.442,40.4854,40.3726,40.39,120111.0
2015-08-13 11:40:00,46.59,46.64,46.56,46.61,152966.0,40.3986,40.442,40.3726,40.416,152966.0
2015-08-13 11:45:00,46.62,46.66,46.6,46.66,150867.0,40.4247,40.4593,40.4073,40.4593,150867.0
2015-08-13 11:50:00,46.66,46.72,46.63,46.68,206054.0,40.4593,40.5114,40.4333,40.4767,206054.0
2015-08-13 11:55:00,46.68,46.7,46.61,46.65,164591.0,40.4767,40.494,40.416,40.4507,164591.0
2015-08-13 12:00:00,46.65,46.67,46.57,46.58,242269.0,40.4507,40.468,40.3813,40.39,242269.0
2015-08-13 12:05:00,46.58,46.65,46.57,46.6,568288.0,40.39,40.4507,40.3813,40.4073,568288.0
2015-08-13 12:10:00,46.6,46.71,46.57,46.63,661328.0,40.4073,40.5027,40.3813,40.4333,661328.0
2015-08-13 12:15:00,46.63,46.7,46.62,46.68,178725.0,40.4333,40.494,40.4247,40.4767,178725.0
2015-08-13 12:20:00,46.67,46.68,46.65,46.68,105801.0,40.468,40.4767,40.4507,40.4767,105801.0
2015-08-13 12:25:00,46.67,46.83,46.67,46.82,161524.0,40.468,40.6067,40.468,40.5981,161524.0
2015-08-13 12:30:00,46.82,46.85,46.8,46.84,142525.0,40.5981,40.6241,40.5807,40.6154,142525.0
2015-08-13 12:35:00,46.83,46.91,46.8,46.9,229515.0,40.6067,40.6761,40.5807,40.6674,229515.0
2015-08-13 12:40:00,46.9,46.91,46.8,46.84,235357.0,40.6674,40.6761,40.5807,40.6154,235357.0
2015-08-13 12:45:00,46.84,46.9,46.83,46.89,71157.0,40.6154,40.6674,40.6067,40.6588,71157.0
2015-08-13 12:50:00,46.89,46.95,46.89,46.95,128233.0,40.6588,40.7108,40.6588,40.7108,128233.0
2015-08-13 12:55:00,46.95,46.97,46.92,46.93,134168.0,40.7108,40.7281,40.6848,40.6935,134168.0
2015-08-13 13:00:00,46.92,47.01,46.92,46.99,217233.0,40.6848,40.7628,40.6848,40.7455,217233.0
2015-08-13 13:05:00,46.98,47.04,46.97,47.0,141544.0,40.7368,40.7888,40.7281,40.7542,141544.0
2015-08-13 13:10:00,47.0,47.04,46.98,47.01,129931.0,40.7542,40.7888,40.7368,40.7628,129931.0
2015-08-13 13:15:00,47.0,47.01,46.93,46.95,106433.0,40.7542,40.7628,40.6935,40.7108,106433.0
2015-08-13 13:20:00,46.96,47.01,46.95,47.01,181186.0,40.7195,40.7628,40.7108,40.7628,181186.0
2015-08-13 13:25:00,47.0,47.03,46.97,46.97,96612.0,40.7542,40.7802,40.7281,40.7281,96612.0
2015-08-13 13:30:00,46.97,46.99,46.93,46.93,131209.0,40.7281,40.7455,40.6935,40.6935,131209.0
2015-08-13 13:35:00,46.93,46.94,46.9,46.93,77946.0,40.6935,40.7021,40.6674,40.6935,77946.0
2015-08-13 13:40:00,46.93,46.94,46.87,46.89,76756.0,40.6935,40.7021,40.6414,40.6588,76756.0
2015-08-13 13:45:00,46.9,46.94,46.89,46.92,83252.0,40.6674,40.7021,40.6588,40.6848,83252.0
2015-08-13 13:50:00,46.91,46.93,46.84,46.89,237298.0,40.6761,40.6935,40.6154,40.6588,237298.0
2015-08-13 13:55:00,46.89,46.9,46.86,46.89,197966.0,40.6588,40.6674,40.6328,40.6588,197966.0
2015-08-13 14:00:00,46.9,46.92,46.84,46.88,125213.0,40.6674,40.6848,40.6154,40.6501,125213.0
2015-08-13 14:05:00,46.88,46.97,46.88,46.96,107704.0,40.6501,40.7281,40.6501,40.7195,107704.0
2015-08-13 14:10:00,46.96,46.99,46.93,46.98,100267.0,40.7195,40.7455,40.6935,40.7368,100267.0
2015-08-13 14:15:00,46.99,47.01,46.96,47.01,164555.0,40.7455,40.7628,40.7195,40.7628,164555.0
2015-08-13 14:20:00,47.01,47.02,46.99,47.02,89690.0,40.7628,40.7715,40.7455,40.7715,89690.0
2015-08-13 14:25:00,47.02,47.05,47.0,47.03,113077.0,40.7715,40.7975,40.7542,40.7802,113077.0
2015-08-13 14:30:00,47.02,47.03,47.01,47.01,61628.0,40.7715,40.7802,40.7628,40.7628,61628.0
2015-08-13 14:35:00,47.01,47.06,47.01,47.03,100834.0,40.7628,40.8062,40.7628,40.7802,100834.0
2015-08-13 14:40:00,47.03,47.04,46.97,47.0,152538.0,40.7802,40.7888,40.7281,40.7542,152538.0
2015-08-13 14:45:00,46.99,47.0,46.97,47.0,230800.0,40.7455,40.7542,40.7281,40.7542,230800.0
2015-08-13 14:50:00,47.0,47.02,46.99,47.01,163647.0,40.7542,40.7715,40.7455,40.7628,163647.0
2015-08-13 14:55:00,47.0,47.05,47.0,47.05,137304.0,40.7542,40.7975,40.7542,40.7975,137304.0
2015-08-13 15:00:00,47.05,47.07,47.01,47.02,137280.0,40.7975,40.8149,40.7628,40.7715,137280.0
2015-08-13 15:05:00,47.02,47.02,46.94,46.94,260417.0,40.7715,40.7715,40.7021,40.7021,260417.0
2015-08-13 15:10:00,46.95,46.97,46.9,46.93,180092.0,40.7108,40.7281,40.6674,40.6935,180092.0
2015-08-13 15:15:00,46.93,46.94,46.89,46.9,133000.0,40.6935,40.7021,40.6588,40.6674,133000.0
2015-08-13 15:20:00,46.9,46.91,46.76,46.76,337334.0,40.6674,40.6761,40.546,40.546,337334.0
2015-08-13 15:25:00,46.78,46.85,46.77,46.8,333061.0,40.5634,40.6241,40.5547,40.5807,333061.0
2015-08-13 15:30:00,46.8,46.83,46.76,46.79,491290.0,40.5807,40.6067,40.546,40.5721,491290.0
2015-08-13 15:35:00,46.79,46.81,46.71,46.76,362932.0,40.5721,40.5894,40.5027,40.546,362932.0
2015-08-13 15:40:00,46.76,46.79,46.73,46.77,370554.0,40.546,40.5721,40.52,40.5547,370554.0
2015-08-13 15:45:00,46.76,46.86,46.74,46.85,396388.0,40.546,40.6328,40.5287,40.6241,396388.0
2015-08-13 15:50:00,46.84,46.85,46.78,46.84,477797.0,40.6154,40.6241,40.5634,40.6154,477797.0
2015-08-13 15:55:00,46.84,46.84,46.73,46.74,970527.0,40.6154,40.6154,40.52,40.5287,970527.0
2015-08-14 09:30:00,46.55,46.83,46.53,46.77,743176.0,40.364,40.6067,40.3466,40.5547,743176.0
2015-08-14 09:35:00,46.76,46.96,46.76,46.92,345228.0,40.546,40.7195,40.546,40.6848,345228.0
2015-08-14 09:40:00,46.91,46.92,46.71,46.78,307268.0,40.6761,40.6848,40.5027,40.5634,307268.0
2015-08-14 09:45:00,46.77,46.86,46.71,46.84,238484.0,40.5547,40.6328,40.5027,40.6154,238484.0
2015-08-14 09:50:00,46.84,47.05,46.84,47.02,322500.0,40.6154,40.7975,40.6154,40.7715,322500.0
2015-08-14 09:55:00,47.02,47.05,46.96,47.01,165922.0,40.7715,40.7975,40.7195,40.7628,165922.0
2015-08-14 10:00:00,47.01,47.02,46.87,46.9,224288.0,40.7628,40.7715,40.6414,40.6674,224288.0
2015-08-14 10:05:00,46.9,46.92,46.76,46.8,227493.0,40.6674,40.6848,40.546,40.5807,227493.0
2015-08-14 10:10:00,46.79,46.81,46.73,46.79,143474.0,40.5721,40.5894,40.52,40.5721,143474.0
2015-08-14 10:15:00,46.79,46.81,46.77,46.8,151249.0,40.5721,40.5894,40.5547,40.5807,151249.0
2015-08-14 10:20:00,46.81,46.81,46.71,46.75,178630.0,40.5894,40.5894,40.5027,40.5374,178630.0
2015-08-14 10:25:00,46.75,46.75,46.67,46.68,216325.0,40.5374,40.5374,40.468,40.4767,216325.0
2015-08-14 10:30:00,46.67,46.78,46.67,46.78,302520.0,40.468,40.5634,40.468,40.5634,302520.0
2015-08-14 10:35:00,46.78,46.82,46.77,46.8,187022.0,40.5634,40.5981,40.5547,40.5807,187022.0
2015-08-14 10:40:00,46.8,46.86,46.79,46.82,139402.0,40.5807,40.6328,40.5721,40.5981,139402.0
2015-08-14 10:45:00,46.82,46.82,46.71,46.75,245333.0,40.5981,40.5981,40.5027,40.5374,245333.0
2015-08-14 10:50:00,46.75,46.79,46.72,46.77,200889.0,40.5374,40.5721,40.5114,40.5547,200889.0
2015-08-14 10:55:00,46.77,46.85,46.75,46.81,342393.0,40.5547,40.6241,40.5374,40.5894,342393.0
2015-08-14 11:00:00,46.8,46.83,46.74,46.76,314395.0,40.5807,40.6067,40.5287,40.546,314395.0
2015-08-14 11:05:00,46.75,46.76,46.64,46.67,275685.0,40.5374,40.546,40.442,40.468,275685.0
2015-08-14 11:10:00,46.67,46.67,46.6,46.6,276192.0,40.468,40.468,40.4073,40.4073,276192.0
2015-08-14 11:15:00,46.59,46.6,46.52,46.59,335477.0,40.3986,40.4073,40.3379,40.3986,335477.0
2015-08-14 11:20:00,46.58,46.61,46.56,46.59,147468.0,40.39,40.416,40.3726,40.3986,147468.0
2015-08-14 11:25:00,46.59,46.62,46.57,46.59,170944.0,40.3986,40.4247,40.3813,40.3986,170944.0
2015-08-14 11:30:00,46.59,46.6,46.54,46.58,134561.0,40.3986,40.4073,40.3553,40.39,134561.0
2015-08-14 11:35:00,46.59,46.68,46.54,46.67,182630.0,40.3986,40.4767,40.3553,40.468,182630.0
2015-08-14 11:40:00,46.67,46.72,46.65,46.71,138764.0,40.468,40.5114,40.4507,40.5027,138764.0
2015-08-14 11:45:00,46.71,46.79,46.7,46.78,338105.0,40.5027,40.5721,40.494,40.5634,338105.0
2015-08-14 11:50:00,46.77,46.81,46.69,46.69,223725.0,40.5547,40.5894,40.4854,40.4854,223725.0
2015-08-14 11:55:00,46.7,46.73,46.64,46.64,208354.0,40.494,40.52,40.442,40.442,208354.0
2015-08-14 12:00:00,46.64,46.75,46.63,46.74,120830.0,40.442,40.5374,40.4333,40.5287,120830.0
2015-08-14 12:05:00,46.74,46.75,46.7,46.73,388799.0,40.5287,40.5374,40.494,40.52,388799.0
2015-08-14 12:10:00,46.73,46.76,46.7,46.73,172961.0,40.52,40.546,40.494,40.52,172961.0
2015-08-14 12:15:00,46.73,46.77,46.72,46.75,119186.0,40.52,40.5547,40.5114,40.5374,119186.0
2015-08-14 12:20:00,46.74,46.76,46.7,46.71,66546.0,40.5287,40.546,40.494,40.5027,66546.0
2015-08-14 12:25:00,46.71,46.76,46.71,46.74,127633.0,40.5027,40.546,40.5027,40.5287,127633.0
2015-08-14 12:30:00,46.73,46.78,46.72,46.74,357001.0,40.52,40.5634,40.5114,40.5287,357001.0
2015-08-14 12:35:00,46.74,46.76,46.72,46.72,104142.0,40.5287,40.546,40.5114,40.5114,104142.0
2015-08-14 12:40:00,46.72,46.81,46.71,46.78,197877.0,40.5114,40.5894,40.5027,40.5634,197877.0
2015-08-14 12:45:00,46.78,46.78,46.71,46.75,306320.0,40.5634,40.5634,40.5027,40.5374,306320.0
2015-08-14 12:50:00,46.75,46.78,46.69,46.69,307469.0,40.5374,40.5634,40.4854,40.4854,307469.0
2015-08-14 12:55:00,46.69,46.74,46.69,46.72,156557.0,40.4854,40.5287,40.4854,40.5114,156557.0
2015-08-14 13:00:00,46.71,46.72,46.67,46.7,160602.0,40.5027,40.5114,40.468,40.494,160602.0
2015-08-14 13:05:00,46.71,46.8,46.7,46.79,123469.0,40.5027,40.5807,40.494,40.5721,123469.0
2015-08-14 13:10:00,46.8,46.83,46.76,46.82,98842.0,40.5807,40.6067,40.546,40.5981,98842.0
2015-08-14 13:15:00,46.83,46.88,46.81,46.86,175481.0,40.6067,40.6501,40.5894,40.6328,175481.0
2015-08-14 13:20:00,46.86,46.92,46.86,46.9,120937.0,40.6328,40.6848,40.6328,40.6674,120937.0
2015-08-14 13:25:00,46.9,46.95,46.88,46.95,113732.0,40.6674,40.7108,40.6501,40.7108,113732.0
2015-08-14 13:30:00,46.95,46.99,46.94,46.97,137527.0,40.7108,40.7455,40.7021,40.7281,137527.0
2015-08-14 13:35:00,46.96,46.98,46.96,46.98,104479.0,40.7195,40.7368,40.7195,40.7368,104479.0
2015-08-14 13:40:00,46.97,47.01,46.97,47.0,80002.0,40.7281,40.7628,40.7281,40.7542,80002.0
2015-08-14 13:45:00,47.0,47.01,46.86,46.87,200621.0,40.7542,40.7628,40.6328,40.6414,200621.0
2015-08-14 13:50:00,46.86,46.92,46.84,46.91,96551.0,40.6328,40.6848,40.6154,40.6761,96551.0
2015-08-14 13:55:00,46.91,46.91,46.82,46.88,80205.0,40.6761,40.6761,40.5981,40.6501,80205.0
2015-08-14 14:00:00,46.88,46.91,46.86,46.88,183951.0,40.6501,40.6761,40.6328,40.6501,183951.0
2015-08-14 14:05:00,46.89,46.9,46.85,46.9,174114.0,40.6588,40.6674,40.6241,40.6674,174114.0
2015-08-14 14:10:00,46.9,46.98,46.88,46.98,117879.0,40.6674,40.7368,40.6501,40.7368,117879.0
2015-08-14 14:15:00,46.97,46.98,46.93,46.95,118781.0,40.7281,40.7368,40.6935,40.7108,118781.0
2015-08-14 14:20:00,46.95,46.98,46.9,46.93,105525.0,40.7108,40.7368,40.6674,40.6935,105525.0
2015-08-14 14:25:00,46.94,46.94,46.87,46.87,154327.0,40.7021,40.7021,40.6414,40.6414,154327.0
2015-08-14 14:30:00,46.87,46.9,46.84,46.89,92464.0,40.6414,40.6674,40.6154,40.6588,92464.0
2015-08-14 14:35:00,46.89,46.95,46.87,46.95,100431.0,40.6588,40.7108,40.6414,40.7108,100431.0
2015-08-14 14:40:00,46.95,46.99,46.93,46.93,127176.0,40.7108,40.7455,40.6935,40.6935,127176.0
2015-08-14 14:45:00,46.93,46.95,46.92,46.93,61801.0,40.6935,40.7108,40.6848,40.6935,61801.0
2015-08-14 14:50:00,46.94,47.0,46.92,46.99,250373.0,40.7021,40.7542,40.6848,40.7455,250373.0
2015-08-14 14:55:00,46.99,47.01,46.94,46.97,95587.0,40.7455,40.7628,40.7021,40.7281,95587.0
2015-08-14 15:00:00,46.98,47.02,46.95,46.98,158265.0,40.7368,40.7715,40.7108,40.7368,158265.0
2015-08-14 15:05:00,46.98,47.02,46.95,47.01,199760.0,40.7368,40.7715,40.7108,40.7628,199760.0
2015-08-14 15:10:00,47.01,47.05,47.0,47.05,109622.0,40.7628,40.7975,40.7542,40.7975,109622.0
2015-08-14 15:15:00,47.04,47.09,47.04,47.08,164149.0,40.7888,40.8322,40.7888,40.8235,164149.0
2015-08-14 15:20:00,47.08,47.1,47.05,47.06,161574.0,40.8235,40.8409,40.7975,40.8062,161574.0
2015-08-14 15:25:00,47.06,47.07,47.01,47.04,183745.0,40.8062,40.8149,40.7628,40.7888,183745.0
2015-08-14 15:30:00,47.04,47.09,47.04,47.09,153868.0,40.7888,40.8322,40.7888,40.8322,153868.0
2015-08-14 15:35:00,47.08,47.09,47.05,47.07,135827.0,40.8235,40.8322,40.7975,40.8149,135827.0
2015-08-14 15:40:00,47.07,47.09,47.05,47.06,230671.0,40.8149,40.8322,40.7975,40.8062,230671.0
2015-08-14 15:45:00,47.06,47.1,47.05,47.09,274027.0,40.8062,40.8409,40.7975,40.8322,274027.0
2015-08-14 15:50:00,47.08,47.09,47.03,47.03,342475.0,40.8235,40.8322,40.7802,40.7802,342475.0
2015-08-14 15:55:00,47.04,47.06,46.99,47.0,1055015.0,40.7888,40.8062,40.7455,40.7542,1055015.0
2015-08-17 09:30:00,46.82,46.93,46.76,46.82,621148.0,40.5981,40.6935,40.546,40.5981,621148.0
2015-08-17 09:35:00,46.82,46.82,46.57,46.7,415027.0,40.5981,40.5981,40.3813,40.494,415027.0
2015-08-17 09:40:00,46.69,46.7,46.59,46.66,317304.0,40.4854,40.494,40.3986,40.4593,317304.0
2015-08-17 09:45:00,46.67,46.71,46.61,46.66,337235.0,40.468,40.5027,40.416,40.4593,337235.0
2015-08-17 09:50:00,46.65,46.74,46.64,46.68,221361.0,40.4507,40.5287,40.442,40.4767,221361.0
2015-08-17 09:55:00,46.68,46.73,46.65,46.7,230129.0,40.4767,40.52,40.4507,40.494,230129.0
2015-08-17 10:00:00,46.69,46.73,46.66,46.7,287558.0,40.4854,40.52,40.4593,40.494,287558.0
2015-08-17 10:05:00,46.7,46.79,46.68,46.78,300387.0,40.494,40.5721,40.4767,40.5634,300387.0
2015-08-17 10:10:00,46.79,46.94,46.78,46.94,393520.0,40.5721,40.7021,40.5634,40.7021,393520.0
2015-08-17 10:15:00,46.93,47.06,46.93,47.03,387939.0,40.6935,40.8062,40.6935,40.7802,387939.0
2015-08-17 10:20:00,47.03,47.09,46.99,47.0,217635.0,40.7802,40.8322,40.7455,40.7542,217635.0
2015-08-17 10:25:00,47.0,47.07,46.99,47.01,236208.0,40.7542,40.8149,40.7455,40.7628,236208.0
2015-08-17 10:30:00,47.02,47.07,47.0,47.03,225554.0,40.7715,40.8149,40.7542,40.7802,225554.0
2015-08-17 10:35:00,47.03,47.04,46.89,46.93,411704.0,40.7802,40.7888,40.6588,40.6935,411704.0
2015-08-17 10:40:00,46.93,46.96,46.92,46.96,206862.0,40.6935,40.7195,40.6848,40.7195,206862.0
2015-08-17 10:45:00,46.96,47.01,46.94,46.97,196926.0,40.7195,40.7628,40.7021,40.7281,196926.0
2015-08-17 10:50:00,46.97,47.0,46.92,46.95,394092.0,40.7281,40.7542,40.6848,40.7108,394092.0
2015-08-17 10:55:00,46.95,47.03,46.95,47.01,293464.0,40.7108,40.7802,40.7108,40.7628,293464.0
2015-08-17 11:00:00,47.01,47.09,47.0,47.05,269770.0,40.7628,40.8322,40.7542,40.7975,269770.0
2015-08-17 11:05:00,47.06,47.09,47.05,47.07,186879.0,40.8062,40.8322,40.7975,40.8149,186879.0
2015-08-17 11:10:00,47.08,47.14,47.06,47.11,398603.0,40.8235,40.8756,40.8062,40.8495,398603.0
2015-08-17 11:15:00,47.12,47.13,47.06,47.09,288435.0,40.8582,40.8669,40.8062,40.8322,288435.0
2015-08-17 11:20:00,47.1,47.1,47.01,47.07,184680.0,40.8409,40.8409,40.7628,40.8149,184680.0
2015-08-17 11:25:00,47.07,47.09,47.03,47.05,148052.0,40.8149,40.8322,40.7802,40.7975,148052.0
2015-08-17 11:30:00,47.05,47.05,47.0,47.05,155534.0,40.7975,40.7975,40.7542,40.7975,155534.0
2015-08-17 11:35:00,47.04,47.07,47.04,47.05,129953.0,40.7888,40.8149,40.7888,40.7975,129953.0
2015-08-17 11:40:00,47.05,47.06,47.02,47.05,98273.0,40.7975,40.8062,40.7715,40.7975,98273.0
2015-08-17 11:45:00,47.05,47.1,47.03,47.06,143226.0,40.7975,40.8409,40.7802,40.8062,143226.0
2015-08-17 11:50:00,47.07,47.1,47.04,47.06,139262.0,40.8149,40.8409,40.7888,40.8062,139262.0
2015-08-17 11:55:00,47.06,47.1,47.05,47.09,229192.0,40.8062,40.8409,40.7975,40.8322,229192.0
2015-08-17 12:00:00,47.08,47.12,47.08,47.11,99226.0,40.8235,40.8582,40.8235,40.8495,99226.0
2015-08-17 12:05:00,47.11,47.17,47.11,47.15,117171.0,40.8495,40.9016,40.8495,40.8842,117171.0
2015-08-17 12:10:00,47.16,47.19,47.15,47.18,130143.0,40.8929,40.9189,40.8842,40.9102,130143.0
2015-08-17 12:15:00,47.19,47.22,47.17,47.18,142103.0,40.9189,40.9449,40.9016,40.9102,142103.0
2015-08-17 12:20:00,47.18,47.23,47.17,47.21,81072.0,40.9102,40.9536,40.9016,40.9362,81072.0
2015-08-17 12:25:00,47.21,47.23,47.16,47.16,88096.0,40.9362,40.9536,40.8929,40.8929,88096.0
2015-08-17 12:30:00,47.16,47.18,47.13,47.14,142908.0,40.8929,40.9102,40.8669,40.8756,142908.0
2015-08-17 12:35:00,47.13,47.15,47.1,47.13,215415.0,40.8669,40.8842,40.8409,40.8669,215415.0
2015-08-17 12:40:00,47.13,47.19,47.13,47.19,90444.0,40.8669,40.9189,40.8669,40.9189,90444.0
2015-08-17 12:45:00,47.18,47.19,47.14,47.16,76345.0,40.9102,40.9189,40.8756,40.8929,76345.0
2015-08-17 12:50:00,47.16,47.18,47.12,47.18,68783.0,40.8929,40.9102,40.8582,40.9102,68783.0
2015-08-17 12:55:00,47.18,47.24,47.17,47.23,103852.0,40.9102,40.9623,40.9016,40.9536,103852.0
2015-08-17 13:00:00,47.22,47.27,47.22,47.26,142139.0,40.9449,40.9883,40.9449,40.9796,142139.0
2015-08-17 13:05:00,47.25,47.28,47.25,47.27,155637.0,40.9709,40.9969,40.9709,40.9883,155637.0
2015-08-17 13:10:00,47.27,47.3,47.27,47.29,98879.0,40.9883,41.0143,40.9883,41.0056,98879.0
2015-08-17 13:15:00,47.29,47.31,47.27,47.29,101516.0,41.0056,41.023,40.9883,41.0056,101516.0
2015-08-17 13:20:00,47.3,47.32,47.28,47.31,80825.0,41.0143,41.0316,40.9969,41.023,80825.0
2015-08-17 13:25:00,47.31,47.35,47.3,47.33,117175.0,41.023,41.0576,41.0143,41.0403,117175.0
2015-08-17 13:30:00,47.33,47.35,47.31,47.34,142023.0,41.0403,41.0576,41.023,41.049,142023.0
2015-08-17 13:35:00,47.34,47.36,47.32,47.35,122208.0,41.049,41.0663,41.0316,41.0576,122208.0
2015-08-17 13:40:00,47.35,47.37,47.35,47.36,114751.0,41.0576,41.075,41.0576,41.0663,114751.0
2015-08-17 13:45:00,47.36,47.38,47.35,47.37,75370.0,41.0663,41.0837,41.0576,41.075,75370.0
2015-08-17 13:50:00,47.38,47.41,47.36,47.41,220436.0,41.0837,41.1097,41.0663,41.1097,220436.0
2015-08-17 13:55:00,47.41,47.41,47.34,47.34,210915.0,41.1097,41.1097,41.049,41.049,210915.0
2015-08-17 14:00:00,47.34,47.37,47.34,47.36,171158.0,41.049,41.075,41.049,41.0663,171158.0
2015-08-17 14:05:00,47.36,47.41,47.32,47.33,146491.0,41.0663,41.1097,41.0316,41.0403,146491.0
2015-08-17 14:10:00,47.34,47.34,47.31,47.31,90304.0,41.049,41.049,41.023,41.023,90304.0
2015-08-17 14:15:00,47.31,47.32,47.26,47.27,95592.0,41.023,41.0316,40.9796,40.9883,95592.0
2015-08-17 14:20:00,47.27,47.3,47.27,47.29,98953.0,40.9883,41.0143,40.9883,41.0056,98953.0
2015-08-17 14:25:00,47.28,47.32,47.28,47.28,230100.0,40.9969,41.0316,40.9969,40.9969,230100.0
2015-08-17 14:30:00,47.29,47.3,47.26,47.28,53905.0,41.0056,41.0143,40.9796,40.9969,53905.0
2015-08-17 14:35:00,47.28,47.31,47.28,47.29,121169.0,40.9969,41.023,40.9969,41.0056,121169.0
2015-08-17 14:40:00,47.29,47.34,47.28,47.32,132662.0,41.0056,41.049,40.9969,41.0316,132662.0
2015-08-17 14:45:00,47.33,47.36,47.32,47.34,166073.0,41.0403,41.0663,41.0316,41.049,166073.0
2015-08-17 14:50:00,47.33,47.36,47.31,47.34,183898.0,41.0403,41.0663,41.023,41.049,183898.0
2015-08-17 14:55:00,47.34,47.4,47.33,47.39,194859.0,41.049,41.101,41.0403,41.0923,194859.0
2015-08-17 15:00:00,47.4,47.44,47.37,47.44,150314.0,41.101,41.1357,41.075,41.1357,150314.0
2015-08-17 15:05:00,47.43,47.45,47.39,47.42,374802.0,41.127,41.1444,41.0923,41.1183,374802.0
2015-08-17 15:10:00,47.43,47.45,47.38,47.4,431637.0,41.127,41.1444,41.0837,41.101,431637.0
2015-08-17 15:15:00,47.4,47.41,47.32,47.35,257422.0,41.101,41.1097,41.0316,41.0576,257422.0
2015-08-17 15:20:00,47.35,47.36,47.3,47.31,258072.0,41.0576,41.0663,41.0143,41.023,258072.0
2015-08-17 15:25:00,47.31,47.35,47.28,47.33,233481.0,41.023,41.0576,40.9969,41.0403,233481.0
2015-08-17 15:30:00,47.34,47.38,47.3,47.34,296668.0,41.049,41.0837,41.0143,41.049,296668.0
2015-08-17 15:35:00,47.35,47.35,47.29,47.3,199891.0,41.0576,41.0576,41.0056,41.0143,199891.0
2015-08-17 15:40:00,47.29,47.31,47.28,47.3,164292.0,41.0056,41.023,40.9969,41.0143,164292.0
2015-08-17 15:45:00,47.3,47.37,47.3,47.37,215590.0,41.0143,41.075,41.0143,41.075,215590.0
2015-08-17 15:50:00,47.36,47.37,47.34,47.37,304629.0,41.0663,41.075,41.049,41.075,304629.0
2015-08-17 15:55:00,47.37,47.37,47.3,47.32,1053945.0,41.075,41.075,41.0143,41.0316,1053945.0
2015-08-18 09:30:00,46.86,47.05,46.7,46.91,1205077.0,40.8992,41.0651,40.7596,40.9429,1205077.0
2015-08-18 09:35:00,46.91,46.95,46.88,46.9,335925.0,40.9429,40.9778,40.9167,40.9341,335925.0
2015-08-18 09:40:00,46.9,46.93,46.84,46.89,529645.0,40.9341,40.9603,40.8818,40.9254,529645.0
2015-08-18 09:45:00,46.88,46.89,46.78,46.85,290114.0,40.9167,40.9254,40.8294,40.8905,290114.0
2015-08-18 09:50:00,46.85,46.92,46.84,46.91,535580.0,40.8905,40.9516,40.8818,40.9429,535580.0
2015-08-18 09:55:00,46.91,47.01,46.88,46.99,664265.0,40.9429,41.0302,40.9167,41.0127,664265.0
2015-08-18 10:00:00,46.98,47.08,46.91,47.08,711812.0,41.004,41.0912,40.9429,41.0912,711812.0
2015-08-18 10:05:00,47.07,47.09,47.01,47.06,220183.0,41.0825,41.1,41.0302,41.0738,220183.0
2015-08-18 10:10:00,47.06,47.07,46.99,47.03,290591.0,41.0738,41.0825,41.0127,41.0476,290591.0
2015-08-18 10:15:00,47.04,47.23,47.02,47.21,348713.0,41.0563,41.2222,41.0389,41.2047,348713.0
2015-08-18 10:20:00,47.22,47.26,47.17,47.21,257064.0,41.2134,41.2484,41.1698,41.2047,257064.0
2015-08-18 10:25:00,47.21,47.23,47.06,47.06,264951.0,41.2047,41.2222,41.0738,41.0738,264951.0
2015-08-18 10:30:00,47.06,47.2,47.05,47.19,240202.0,41.0738,41.196,41.0651,41.1873,240202.0
2015-08-18 10:35:00,47.19,47.19,47.11,47.18,224578.0,41.1873,41.1873,41.1174,41.1785,224578.0
2015-08-18 10:40:00,47.19,47.22,47.15,47.17,277724.0,41.1873,41.2134,41.1523,41.1698,277724.0
2015-08-18 10:45:00,47.17,47.2,47.13,47.15,282846.0,41.1698,41.196,41.1349,41.1523,282846.0
2015-08-18 10:50:00,47.15,47.21,47.13,47.21,299477.0,41.1523,41.2047,41.1349,41.2047,299477.0
2015-08-18 10:55:00,47.21,47.3,47.21,47.27,314886.0,41.2047,41.2833,41.2047,41.2571,314886.0
2015-08-18 11:00:00,47.27,47.29,47.18,47.25,145236.0,41.2571,41.2745,41.1785,41.2396,145236.0
2015-08-18 11:05:00,47.24,47.34,47.22,47.29,356678.0,41.2309,41.3182,41.2134,41.2745,356678.0
2015-08-18 11:10:00,47.29,47.31,47.24,47.29,128735.0,41.2745,41.292,41.2309,41.2745,128735.0
2015-08-18 11:15:00,47.3,47.34,47.27,47.32,115572.0,41.2833,41.3182,41.2571,41.3007,115572.0
2015-08-18 11:20:00,47.31,47.37,47.31,47.32,130402.0,41.292,41.3444,41.292,41.3007,130402.0
2015-08-18 11:25:00,47.33,47.36,47.26,47.27,128023.0,41.3094,41.3356,41.2484,41.2571,128023.0
2015-08-18 11:30:00,47.27,47.28,47.2,47.22,167060.0,41.2571,41.2658,41.196,41.2134,167060.0
2015-08-18 11:35:00,47.23,47.26,47.2,47.22,107017.0,41.2222,41.2484,41.196,41.2134,107017.0
2015-08-18 11:40:00,47.22,47.27,47.18,47.26,96084.0,41.2134,41.2571,41.1785,41.2484,96084.0
2015-08-18 11:45:00,47.25,47.25,47.2,47.23,101801.0,41.2396,41.2396,41.196,41.2222,101801.0
2015-08-18 11:50:00,47.22,47.3,47.22,47.29,109836.0,41.2134,41.2833,41.2134,41.2745,109836.0
2015-08-18 11:55:00,47.28,47.33,47.28,47.33,68241.0,41.2658,41.3094,41.2658,41.3094,68241.0
2015-08-18 12:00:00,47.32,47.37,47.31,47.31,169638.0,41.3007,41.3444,41.292,41.292,169638.0
2015-08-18 12:05:00,47.31,47.36,47.31,47.36,98760.0,41.292,41.3356,41.292,41.3356,98760.0
2015-08-18 12:10:00,47.35,47.4,47.35,47.39,95879.0,41.3269,41.3705,41.3269,41.3618,95879.0
2015-08-18 12:15:00,47.39,47.41,47.36,47.39,163398.0,41.3618,41.3793,41.3356,41.3618,163398.0
2015-08-18 12:20:00,47.38,47.4,47.36,47.38,136521.0,41.3531,41.3705,41.3356,41.3531,136521.0
2015-08-18 12:25:00,47.38,47.43,47.37,47.4,125693.0,41.3531,41.3967,41.3444,41.3705,125693.0
2015-08-18 12:30:00,47.4,47.4,47.33,47.33,126672.0,41.3705,41.3705,41.3094,41.3094,126672.0
2015-08-18 12:35:00,47.33,47.35,47.31,47.32,103349.0,41.3094,41.3269,41.292,41.3007,103349.0
2015-08-18 12:40:00,47.31,47.34,47.29,47.31,137877.0,41.292,41.3182,41.2745,41.292,137877.0
2015-08-18 12:45:00,47.31,47.35,47.31,47.33,235031.0,41.292,41.3269,41.292,41.3094,235031.0
2015-08-18 12:50:00,47.34,47.35,47.31,47.32,136084.0,41.3182,41.3269,41.292,41.3007,136084.0
2015-08-18 12:55:00,47.32,47.32,47.25,47.27,140365.0,41.3007,41.3007,41.2396,41.2571,140365.0
2015-08-18 13:00:00,47.26,47.26,47.18,47.22,184421.0,41.2484,41.2484,41.1785,41.2134,184421.0
2015-08-18 13:05:00,47.22,47.25,47.2,47.22,167953.0,41.2134,41.2396,41.196,41.2134,167953.0
2015-08-18 13:10:00,47.22,47.22,47.19,47.21,94811.0,41.2134,41.2134,41.1873,41.2047,94811.0
2015-08-18 13:15:00,47.2,47.22,47.18,47.2,122758.0,41.196,41.2134,41.1785,41.196,122758.0
2015-08-18 13:20:00,47.2,47.21,47.17,47.2,79663.0,41.196,41.2047,41.1698,41.196,79663.0
2015-08-18 13:25:00,47.19,47.23,47.19,47.2,160129.0,41.1873,41.2222,41.1873,41.196,160129.0
2015-08-18 13:30:00,47.2,47.26,47.2,47.26,266505.0,41.196,41.2484,41.196,41.2484,266505.0
2015-08-18 13:35:00,47.25,47.25,47.21,47.23,125064.0,41.2396,41.2396,41.2047,41.2222,125064.0
2015-08-18 13:40:00,47.23,47.27,47.23,47.24,117092.0,41.2222,41.2571,41.2222,41.2309,117092.0
2015-08-18 13:45:00,47.23,47.24,47.13,47.16,120389.0,41.2222,41.2309,41.1349,41.1611,120389.0
2015-08-18 13:50:00,47.15,47.21,47.1,47.18,327634.0,41.1523,41.2047,41.1087,41.1785,327634.0
2015-08-18 13:55:00,47.18,47.21,47.15,47.17,143011.0,41.1785,41.2047,41.1523,41.1698,143011.0
2015-08-18 14:00:00,47.17,47.17,47.11,47.16,129971.0,41.1698,41.1698,41.1174,41.1611,129971.0
2015-08-18 14:05:00,47.16,47.19,47.15,47.18,115885.0,41.1611,41.1873,41.1523,41.1785,115885.0
2015-08-18 14:10:00,47.18,47.23,47.17,47.21,245427.0,41.1785,41.2222,41.1698,41.2047,245427.0
2015-08-18 14:15:00,47.21,47.23,47.17,47.21,168484.0,41.2047,41.2222,41.1698,41.2047,168484.0
2015-08-18 14:20:00,47.2,47.24,47.2,47.22,116574.0,41.196,41.2309,41.196,41.2134,116574.0
2015-08-18 14:25:00,47.22,47.23,47.19,47.23,99492.0,41.2134,41.2222,41.1873,41.2222,99492.0
2015-08-18 14:30:00,47.22,47.26,47.21,47.22,172083.0,41.2134,41.2484,41.2047,41.2134,172083.0
2015-08-18 14:35:00,47.22,47.23,47.2,47.21,64092.0,41.2134,41.2222,41.196,41.2047,64092.0
2015-08-18 14:40:00,47.21,47.21,47.14,47.17,168227.0,41.2047,41.2047,41.1436,41.1698,168227.0
2015-08-18 14:45:00,47.17,47.18,47.14,47.16,99350.0,41.1698,41.1785,41.1436,41.1611,99350.0
2015-08-18 14:50:00,47.16,47.17,47.11,47.14,152609.0,41.1611,41.1698,41.1174,41.1436,152609.0
2015-08-18 14:55:00,47.14,47.14,47.11,47.14,166661.0,41.1436,41.1436,41.1174,41.1436,166661.0
2015-08-18 15:00:00,47.14,47.15,47.13,47.13,160935.0,41.1436,41.1523,41.1349,41.1349,160935.0
2015-08-18 15:05:00,47.13,47.19,47.13,47.18,410153.0,41.1349,41.1873,41.1349,41.1785,410153.0
2015-08-18 15:10:00,47.18,47.21,47.17,47.2,289191.0,41.1785,41.2047,41.1698,41.196,289191.0
2015-08-18 15:15:00,47.19,47.24,47.19,47.23,215302.0,41.1873,41.2309,41.1873,41.2222,215302.0
2015-08-18 15:20:00,47.24,47.24,47.08,47.08,435149.0,41.2309,41.2309,41.0912,41.0912,435149.0
2015-08-18 15:25:00,47.09,47.17,47.08,47.17,305773.0,41.1,41.1698,41.0912,41.1698,305773.0
2015-08-18 15:30:00,47.17,47.17,47.1,47.11,136014.0,41.1698,41.1698,41.1087,41.1174,136014.0
2015-08-18 15:35:00,47.11,47.18,47.11,47.17,183363.0,41.1174,41.1785,41.1174,41.1698,183363.0
2015-08-18 15:40:00,47.16,47.18,47.13,47.15,239728.0,41.1611,41.1785,41.1349,41.1523,239728.0
2015-08-18 15:45:00,47.14,47.25,47.14,47.25,491421.0,41.1436,41.2396,41.1436,41.2396,491421.0
2015-08-18 15:50:00,47.24,47.28,47.2,47.25,677212.0,41.2309,41.2658,41.196,41.2396,677212.0
2015-08-18 15:55:00,47.24,47.32,47.22,47.27,1445142.0,41.2309,41.3007,41.2134,41.2571,1445142.0
2015-08-19 09:30:00,46.78,46.9,46.71,46.71,849546.0,40.8294,40.9341,40.7683,40.7683,849546.0
2015-08-19 09:35:00,46.71,46.75,46.61,46.71,668762.0,40.7683,40.8032,40.681,40.7683,668762.0
2015-08-19 09:40:00,46.71,46.72,46.64,46.66,432550.0,40.7683,40.777,40.7072,40.7247,432550.0
2015-08-19 09:45:00,46.65,46.69,46.54,46.55,611141.0,40.7159,40.7509,40.6199,40.6287,611141.0
2015-08-19 09:50:00,46.55,46.65,46.51,46.64,340000.0,40.6287,40.7159,40.5938,40.7072,340000.0
2015-08-19 09:55:00,46.63,46.63,46.49,46.57,623549.0,40.6985,40.6985,40.5763,40.6461,623549.0
2015-08-19 10:00:00,46.56,46.68,46.56,46.68,519644.0,40.6374,40.7421,40.6374,40.7421,519644.0
2015-08-19 10:05:00,46.68,46.78,46.65,46.74,611374.0,40.7421,40.8294,40.7159,40.7945,611374.0
2015-08-19 10:10:00,46.74,46.8,46.73,46.78,365565.0,40.7945,40.8469,40.7858,40.8294,365565.0
2015-08-19 10:15:00,46.78,46.81,46.69,46.74,312023.0,40.8294,40.8556,40.7509,40.7945,312023.0
2015-08-19 10:20:00,46.74,46.78,46.7,46.76,196696.0,40.7945,40.8294,40.7596,40.812,196696.0
2015-08-19 10:25:00,46.75,46.84,46.73,46.84,349182.0,40.8032,40.8818,40.7858,40.8818,349182.0
2015-08-19 10:30:00,46.83,46.83,46.78,46.81,282842.0,40.873,40.873,40.8294,40.8556,282842.0
2015-08-19 10:35:00,46.81,46.86,46.78,46.8,468787.0,40.8556,40.8992,40.8294,40.8469,468787.0
2015-08-19 10:40:00,46.8,46.83,46.74,46.77,324685.0,40.8469,40.873,40.7945,40.8207,324685.0
2015-08-19 10:45:00,46.77,46.78,46.65,46.69,384904.0,40.8207,40.8294,40.7159,40.7509,384904.0
2015-08-19 10:50:00,46.69,46.71,46.66,46.67,264632.0,40.7509,40.7683,40.7247,40.7334,264632.0
2015-08-19 10:55:00,46.67,46.67,46.58,46.59,382827.0,40.7334,40.7334,40.6548,40.6636,382827.0
2015-08-19 11:00:00,46.59,46.66,46.58,46.63,474855.0,40.6636,40.7247,40.6548,40.6985,474855.0
2015-08-19 11:05:00,46.62,46.62,46.56,46.57,170739.0,40.6898,40.6898,40.6374,40.6461,170739.0
2015-08-19 11:10:00,46.57,46.63,46.53,46.58,321957.0,40.6461,40.6985,40.6112,40.6548,321957.0
2015-08-19 11:15:00,46.58,46.59,46.46,46.51,354778.0,40.6548,40.6636,40.5501,40.5938,354778.0
2015-08-19 11:20:00,46.51,46.54,46.48,46.5,237080.0,40.5938,40.6199,40.5676,40.585,237080.0
2015-08-19 11:25:00,46.5,46.52,46.42,46.49,388551.0,40.585,40.6025,40.5152,40.5763,388551.0
2015-08-19 11:30:00,46.48,46.5,46.44,46.48,183574.0,40.5676,40.585,40.5327,40.5676,183574.0
2015-08-19 11:35:00,46.49,46.5,46.46,46.47,194776.0,40.5763,40.585,40.5501,40.5588,194776.0
2015-08-19 11:40:00,46.48,46.49,46.41,46.43,211372.0,40.5676,40.5763,40.5065,40.5239,211372.0
2015-08-19 11:45:00,46.42,46.43,46.3,46.33,358586.0,40.5152,40.5239,40.4105,40.4367,358586.0
2015-08-19 11:50:00,46.33,46.37,46.3,46.34,190441.0,40.4367,40.4716,40.4105,40.4454,190441.0
2015-08-19 11:55:00,46.34,46.46,46.33,46.44,240782.0,40.4454,40.5501,40.4367,40.5327,240782.0
2015-08-19 12:00:00,46.43,46.45,46.38,46.41,162267.0,40.5239,40.5414,40.4803,40.5065,162267.0
2015-08-19 12:05:00,46.42,46.45,46.4,46.45,300053.0,40.5152,40.5414,40.4977,40.5414,300053.0
2015-08-19 12:10:00,46.46,46.5,46.45,46.45,155915.0,40.5501,40.585,40.5414,40.5414,155915.0
2015-08-19 12:15:00,46.45,46.46,46.41,46.46,160777.0,40.5414,40.5501,40.5065,40.5501,160777.0
2015-08-19 12:20:00,46.46,46.5,46.43,46.5,221640.0,40.5501,40.585,40.5239,40.585,221640.0
2015-08-19 12:25:00,46.5,46.54,46.46,46.52,519125.0,40.585,40.6199,40.5501,40.6025,519125.0
2015-08-19 12:30:00,46.52,46.56,46.5,46.56,117273.0,40.6025,40.6374,40.585,40.6374,117273.0
2015-08-19 12:35:00,46.56,46.59,46.52,46.58,229322.0,40.6374,40.6636,40.6025,40.6548,229322.0
2015-08-19 12:40:00,46.59,46.67,46.59,46.59,258334.0,40.6636,40.7334,40.6636,40.6636,258334.0
2015-08-19 12:45:00,46.59,46.6,46.51,46.53,180818.0,40.6636,40.6723,40.5938,40.6112,180818.0
2015-08-19 12:50:00,46.52,46.58,46.5,46.57,193313.0,40.6025,40.6548,40.585,40.6461,193313.0
2015-08-19 12:55:00,46.57,46.59,46.51,46.55,128411.0,40.6461,40.6636,40.5938,40.6287,128411.0
2015-08-19 13:00:00,46.56,46.57,46.51,46.57,140060.0,40.6374,40.6461,40.5938,40.6461,140060.0
2015-08-19 13:05:00,46.57,46.58,46.52,46.53,103628.0,40.6461,40.6548,40.6025,40.6112,103628.0
2015-08-19 13:10:00,46.54,46.6,46.52,46.6,187091.0,40.6199,40.6723,40.6025,40.6723,187091.0
2015-08-19 13:15:00,46.6,46.62,46.58,46.6,143247.0,40.6723,40.6898,40.6548,40.6723,143247.0
2015-08-19 13:20:00,46.61,46.65,46.57,46.6,190483.0,40.681,40.7159,40.6461,40.6723,190483.0
2015-08-19 13:25:00,46.61,46.61,46.49,46.49,164510.0,40.681,40.681,40.5763,40.5763,164510.0
2015-08-19 13:30:00,46.5,46.56,46.49,46.54,141610.0,40.585,40.6374,40.5763,40.6199,141610.0
2015-08-19 13:35:00,46.54,46.59,46.49,46.55,237337.0,40.6199,40.6636,40.5763,40.6287,237337.0
2015-08-19 13:40:00,46.54,46.64,46.54,46.63,238560.0,40.6199,40.7072,40.6199,40.6985,238560.0
2015-08-19 13:45:00,46.63,46.73,46.58,46.69,398931.0,40.6985,40.7858,40.6548,40.7509,398931.0
2015-08-19 13:50:00,46.69,46.71,46.62,46.7,201574.0,40.7509,40.7683,40.6898,40.7596,201574.0
2015-08-19 13:55:00,46.7,46.71,46.6,46.64,247559.0,40.7596,40.7683,40.6723,40.7072,247559.0
2015-08-19 14:00:00,46.63,46.76,46.62,46.74,302798.0,40.6985,40.812,40.6898,40.7945,302798.0
2015-08-19 14:05:00,46.73,46.92,46.7,46.91,596445.0,40.7858,40.9516,40.7596,40.9429,596445.0
2015-08-19 14:10:00,46.92,47.08,46.91,47.01,1256467.0,40.9516,41.0912,40.9429,41.0302,1256467.0
2015-08-19 14:15:00,47.01,47.02,46.89,46.98,305159.0,41.0302,41.0389,40.9254,41.004,305159.0
2015-08-19 14:20:00,46.98,47.04,46.97,47.0,252895.0,41.004,41.0563,40.9952,41.0214,252895.0
2015-08-19 14:25:00,47.0,47.02,46.93,46.98,319206.0,41.0214,41.0389,40.9603,41.004,319206.0
2015-08-19 14:30:00,46.98,46.99,46.88,46.91,261310.0,41.004,41.0127,40.9167,40.9429,261310.0
2015-08-19 14:35:00,46.9,46.96,46.88,46.94,262124.0,40.9341,40.9865,40.9167,40.9691,262124.0
2015-08-19 14:40:00,46.94,46.96,46.79,46.81,281125.0,40.9691,40.9865,40.8381,40.8556,281125.0
2015-08-19 14:45:00,46.81,46.83,46.73,46.82,491981.0,40.8556,40.873,40.7858,40.8643,491981.0
2015-08-19 14:50:00,46.82,46.83,46.7,46.7,354292.0,40.8643,40.873,40.7596,40.7596,354292.0
2015-08-19 14:55:00,46.7,46.71,46.56,46.6,457101.0,40.7596,40.7683,40.6374,40.6723,457101.0
2015-08-19 15:00:00,46.6,46.62,46.51,46.54,419358.0,40.6723,40.6898,40.5938,40.6199,419358.0
2015-08-19 15:05:00,46.54,46.68,46.53,46.66,418051.0,40.6199,40.7421,40.6112,40.7247,418051.0
2015-08-19 15:10:00,46.66,46.67,46.58,46.62,411803.0,40.7247,40.7334,40.6548,40.6898,411803.0
2015-08-19 15:15:00,46.61,46.64,46.52,46.61,488091.0,40.681,40.7072,40.6025,40.681,488091.0
2015-08-19 15:20:00,46.61,46.74,46.6,46.7,372862.0,40.681,40.7945,40.6723,40.7596,372862.0
2015-08-19 15:25:00,46.7,46.71,46.64,46.67,233034.0,40.7596,40.7683,40.7072,40.7334,233034.0
2015-08-19 15:30:00,46.67,46.76,46.65,46.72,262663.0,40.7334,40.812,40.7159,40.777,262663.0
2015-08-19 15:35:00,46.72,46.73,46.64,46.69,366826.0,40.777,40.7858,40.7072,40.7509,366826.0
2015-08-19 15:40:00,46.68,46.75,46.65,46.74,355596.0,40.7421,40.8032,40.7159,40.7945,355596.0
2015-08-19 15:45:00,46.74,46.83,46.73,46.78,356733.0,40.7945,40.873,40.7858,40.8294,356733.0
2015-08-19 15:50:00,46.77,46.81,46.71,46.78,710126.0,40.8207,40.8556,40.7683,40.8294,710126.0
2015-08-19 15:55:00,46.78,46.79,46.61,46.63,1785077.0,40.8294,40.8381,40.681,40.6985,1785077.0
2015-08-20 09:30:00,46.07,46.47,46.05,46.2,955523.0,40.2097,40.5588,40.1923,40.3232,955523.0
2015-08-20 09:35:00,46.2,46.27,46.14,46.21,659320.0,40.3232,40.3843,40.2708,40.3319,659320.0
2015-08-20 09:40:00,46.2,46.22,46.09,46.18,761528.0,40.3232,40.3406,40.2272,40.3057,761528.0
2015-08-20 09:45:00,46.19,46.19,45.94,45.97,714444.0,40.3145,40.3145,40.0963,40.1224,714444.0
2015-08-20 09:50:00,45.97,46.06,45.94,46.05,281263.0,40.1224,40.201,40.0963,40.1923,281263.0
2015-08-20 09:55:00,46.05,46.09,46.0,46.02,349403.0,40.1923,40.2272,40.1486,40.1661,349403.0
2015-08-20 10:00:00,46.02,46.06,45.91,45.93,585537.0,40.1661,40.201,40.0701,40.0875,585537.0
2015-08-20 10:05:00,45.92,45.93,45.85,45.9,495270.0,40.0788,40.0875,40.0177,40.0613,495270.0
2015-08-20 10:10:00,45.89,45.97,45.88,45.93,685904.0,40.0526,40.1224,40.0439,40.0875,685904.0
2015-08-20 10:15:00,45.93,45.94,45.82,45.84,930424.0,40.0875,40.0963,39.9915,40.009,930424.0
2015-08-20 10:20:00,45.84,45.88,45.78,45.79,540811.0,40.009,40.0439,39.9566,39.9653,540811.0
2015-08-20 10:25:00,45.79,45.82,45.75,45.82,429426.0,39.9653,39.9915,39.9304,39.9915,429426.0
2015-08-20 10:30:00,45.82,45.97,45.77,45.96,605505.0,39.9915,40.1224,39.9479,40.1137,605505.0
2015-08-20 10:35:00,45.96,46.06,45.87,46.05,660825.0,40.1137,40.201,40.0352,40.1923,660825.0
2015-08-20 10:40:00,46.05,46.09,45.99,46.01,475657.0,40.1923,40.2272,40.1399,40.1574,475657.0
2015-08-20 10:45:00,46.02,46.04,45.97,46.0,418020.0,40.1661,40.1835,40.1224,40.1486,418020.0
2015-08-20 10:50:00,46.0,46.02,45.97,46.02,342146.0,40.1486,40.1661,40.1224,40.1661,342146.0
2015-08-20 10:55:00,46.01,46.09,45.97,45.99,417992.0,40.1574,40.2272,40.1224,40.1399,417992.0
2015-08-20 11:00:00,45.99,46.03,45.96,46.01,175841.0,40.1399,40.1748,40.1137,40.1574,175841.0
2015-08-20 11:05:00,46.0,46.01,45.87,45.87,226617.0,40.1486,40.1574,40.0352,40.0352,226617.0
2015-08-20 11:10:00,45.86,45.94,45.85,45.92,229636.0,40.0264,40.0963,40.0177,40.0788,229636.0
2015-08-20 11:15:00,45.92,45.96,45.84,45.85,191545.0,40.0788,40.1137,40.009,40.0177,191545.0
2015-08-20 11:20:00,45.84,46.02,45.84,46.01,220576.0,40.009,40.1661,40.009,40.1574,220576.0
2015-08-20 11:25:00,46.02,46.1,45.95,46.0,306291.0,40.1661,40.2359,40.105,40.1486,306291.0
2015-08-20 11:30:00,46.0,46.01,45.87,45.94,278938.0,40.1486,40.1574,40.0352,40.0963,278938.0
2015-08-20 11:35:00,45.94,45.94,45.85,45.92,278743.0,40.0963,40.0963,40.0177,40.0788,278743.0
2015-08-20 11:40:00,45.91,45.97,45.9,45.95,138570.0,40.0701,40.1224,40.0613,40.105,138570.0
2015-08-20 11:45:00,45.95,45.98,45.93,45.94,111631.0,40.105,40.1312,40.0875,40.0963,111631.0
2015-08-20 11:50:00,45.93,45.94,45.87,45.9,236049.0,40.0875,40.0963,40.0352,40.0613,236049.0
2015-08-20 11:55:00,45.9,46.04,45.9,46.02,224353.0,40.0613,40.1835,40.0613,40.1661,224353.0
2015-08-20 12:00:00,46.02,46.02,45.94,45.95,207848.0,40.1661,40.1661,40.0963,40.105,207848.0
2015-08-20 12:05:00,45.95,46.03,45.92,46.01,212380.0,40.105,40.1748,40.0788,40.1574,212380.0
2015-08-20 12:10:00,46.02,46.03,45.99,46.0,158262.0,40.1661,40.1748,40.1399,40.1486,158262.0
2015-08-20 12:15:00,46.0,46.0,45.91,45.99,256854.0,40.1486,40.1486,40.0701,40.1399,256854.0
2015-08-20 12:20:00,45.99,45.99,45.85,45.91,328690.0,40.1399,40.1399,40.0177,40.0701,328690.0
2015-08-20 12:25:00,45.91,45.95,45.89,45.93,231322.0,40.0701,40.105,40.0526,40.0875,231322.0
2015-08-20 12:30:00,45.92,45.99,45.91,45.97,167075.0,40.0788,40.1399,40.0701,40.1224,167075.0
2015-08-20 12:35:00,45.97,46.0,45.95,45.95,228000.0,40.1224,40.1486,40.105,40.105,228000.0
2015-08-20 12:40:00,45.95,45.96,45.92,45.92,205425.0,40.105,40.1137,40.0788,40.0788,205425.0
2015-08-20 12:45:00,45.91,45.91,45.83,45.88,378145.0,40.0701,40.0701,40.0003,40.0439,378145.0
2015-08-20 12:50:00,45.88,45.93,45.83,45.88,256407.0,40.0439,40.0875,40.0003,40.0439,256407.0
2015-08-20 12:55:00,45.87,45.9,45.8,45.89,528185.0,40.0352,40.0613,39.9741,40.0526,528185.0
2015-08-20 13:00:00,45.88,45.91,45.83,45.84,274135.0,40.0439,40.0701,40.0003,40.009,274135.0
2015-08-20 13:05:00,45.84,45.9,45.84,45.85,261236.0,40.009,40.0613,40.009,40.0177,261236.0
2015-08-20 13:10:00,45.85,45.89,45.82,45.84,180267.0,40.0177,40.0526,39.9915,40.009,180267.0
2015-08-20 13:15:00,45.84,45.93,45.83,45.93,163000.0,40.009,40.0875,40.0003,40.0875,163000.0
2015-08-20 13:20:00,45.94,45.94,45.86,45.88,186378.0,40.0963,40.0963,40.0264,40.0439,186378.0
2015-08-20 13:25:00,45.88,45.95,45.84,45.89,283998.0,40.0439,40.105,40.009,40.0526,283998.0
2015-08-20 13:30:00,45.89,45.92,45.86,45.89,216748.0,40.0526,40.0788,40.0264,40.0526,216748.0
2015-08-20 13:35:00,45.88,45.93,45.86,45.87,181230.0,40.0439,40.0875,40.0264,40.0352,181230.0
2015-08-20 13:40:00,45.87,45.92,45.81,45.91,325796.0,40.0352,40.0788,39.9828,40.0701,325796.0
2015-08-20 13:45:00,45.92,45.98,45.87,45.97,246682.0,40.0788,40.1312,40.0352,40.1224,246682.0
2015-08-20 13:50:00,45.97,46.01,45.95,45.96,299002.0,40.1224,40.1574,40.105,40.1137,299002.0
2015-08-20 13:55:00,45.96,45.98,45.94,45.98,162218.0,40.1137,40.1312,40.0963,40.1312,162218.0
2015-08-20 14:00:00,45.98,46.02,45.96,45.97,351123.0,40.1312,40.1661,40.1137,40.1224,351123.0
2015-08-20 14:05:00,45.97,45.97,45.92,45.96,302226.0,40.1224,40.1224,40.0788,40.1137,302226.0
2015-08-20 14:10:00,45.96,46.01,45.95,46.0,308859.0,40.1137,40.1574,40.105,40.1486,308859.0
2015-08-20 14:15:00,46.0,46.06,45.95,46.05,416721.0,40.1486,40.201,40.105,40.1923,416721.0
2015-08-20 14:20:00,46.05,46.1,46.0,46.07,182114.0,40.1923,40.2359,40.1486,40.2097,182114.0
2015-08-20 14:25:00,46.07,46.07,45.97,45.98,247950.0,40.2097,40.2097,40.1224,40.1312,247950.0
2015-08-20 14:30:00,45.98,46.01,45.9,45.92,225043.0,40.1312,40.1574,40.0613,40.0788,225043.0
2015-08-20 14:35:00,45.93,45.96,45.89,45.92,197674.0,40.0875,40.1137,40.0526,40.0788,197674.0
2015-08-20 14:40:00,45.92,45.93,45.81,45.89,251959.0,40.0788,40.0875,39.9828,40.0526,251959.0
2015-08-20 14:45:00,45.89,45.89,45.83,45.84,175876.0,40.0526,40.0526,40.0003,40.009,175876.0
2015-08-20 14:50:00,45.84,45.94,45.84,45.89,192017.0,40.009,40.0963,40.009,40.0526,192017.0
2015-08-20 14:55:00,45.89,45.96,45.87,45.92,181684.0,40.0526,40.1137,40.0352,40.0788,181684.0
2015-08-20 15:00:00,45.93,45.97,45.89,45.97,468013.0,40.0875,40.1224,40.0526,40.1224,468013.0
2015-08-20 15:05:00,45.97,45.97,45.91,45.96,236660.0,40.1224,40.1224,40.0701,40.1137,236660.0
2015-08-20 15:10:00,45.96,45.98,45.91,45.95,262639.0,40.1137,40.1312,40.0701,40.105,262639.0
2015-08-20 15:15:00,45.94,45.98,45.88,45.92,417422.0,40.0963,40.1312,40.0439,40.0788,417422.0
2015-08-20 15:20:00,45.92,45.99,45.91,45.98,349362.0,40.0788,40.1399,40.0701,40.1312,349362.0
2015-08-20 15:25:00,45.99,46.05,45.96,46.03,476211.0,40.1399,40.1923,40.1137,40.1748,476211.0
2015-08-20 15:30:00,46.03,46.09,46.03,46.03,540129.0,40.1748,40.2272,40.1748,40.1748,540129.0
2015-08-20 15:35:00,46.03,46.05,45.95,45.96,466317.0,40.1748,40.1923,40.105,40.1137,466317.0
2015-08-20 15:40:00,45.96,46.02,45.9,46.0,485216.0,40.1137,40.1661,40.0613,40.1486,485216.0
2015-08-20 15:45:00,46.0,46.0,45.89,45.91,595178.0,40.1486,40.1486,40.0526,40.0701,595178.0
2015-08-20 15:50:00,45.91,45.91,45.78,45.78,1265265.0,40.0701,40.0701,39.9566,39.9566,1265265.0
2015-08-20 15:55:00,45.78,45.84,45.67,45.77,3134723.0,39.9566,40.009,39.8606,39.9479,3134723.0
2015-08-21 09:30:00,45.3,45.3,44.92,45.05,4560856.0,39.5377,39.5377,39.206,39.3195,4560856.0
2015-08-21 09:35:00,45.05,45.33,45.02,45.24,783031.0,39.3195,39.5639,39.2933,39.4853,783031.0
2015-08-21 09:40:00,45.24,45.42,45.14,45.17,659590.0,39.4853,39.6424,39.398,39.4242,659590.0
2015-08-21 09:45:00,45.16,45.26,45.11,45.25,665592.0,39.4155,39.5028,39.3718,39.494,665592.0
2015-08-21 09:50:00,45.24,45.41,45.15,45.35,397051.0,39.4853,39.6337,39.4068,39.5813,397051.0
2015-08-21 09:55:00,45.35,45.44,45.28,45.38,360807.0,39.5813,39.6599,39.5202,39.6075,360807.0
2015-08-21 10:00:00,45.38,45.44,45.33,45.43,398869.0,39.6075,39.6599,39.5639,39.6511,398869.0
2015-08-21 10:05:00,45.43,45.48,45.3,45.37,498549.0,39.6511,39.6948,39.5377,39.5988,498549.0
2015-08-21 10:10:00,45.37,45.37,45.26,45.29,514613.0,39.5988,39.5988,39.5028,39.5289,514613.0
2015-08-21 10:15:00,45.29,45.32,45.21,45.22,313775.0,39.5289,39.5551,39.4591,39.4678,313775.0
2015-08-21 10:20:00,45.21,45.31,45.16,45.17,436388.0,39.4591,39.5464,39.4155,39.4242,436388.0
2015-08-21 10:25:00,45.17,45.21,45.09,45.11,490023.0,39.4242,39.4591,39.3544,39.3718,490023.0
2015-08-21 10:30:00,45.11,45.18,45.1,45.15,484601.0,39.3718,39.4329,39.3631,39.4068,484601.0
2015-08-21 10:35:00,45.15,45.17,45.02,45.07,998006.0,39.4068,39.4242,39.2933,39.3369,998006.0
2015-08-21 10:40:00,45.07,45.14,45.05,45.08,412291.0,39.3369,39.398,39.3195,39.3457,412291.0
2015-08-21 10:45:00,45.09,45.14,44.98,45.0,732635.0,39.3544,39.398,39.2584,39.2758,732635.0
2015-08-21 10:50:00,45.0,45.04,44.98,45.0,687986.0,39.2758,39.3107,39.2584,39.2758,687986.0
2015-08-21 10:55:00,45.0,45.01,44.88,44.92,426054.0,39.2758,39.2846,39.1711,39.206,426054.0
2015-08-21 11:00:00,44.91,44.94,44.77,44.8,546797.0,39.1973,39.2235,39.0751,39.1013,546797.0
2015-08-21 11:05:00,44.79,44.81,44.67,44.69,702382.0,39.0925,39.11,38.9878,39.0053,702382.0
2015-08-21 11:10:00,44.69,44.73,44.57,44.66,724890.0,39.0053,39.0402,38.9005,38.9791,724890.0
2015-08-21 11:15:00,44.67,44.77,44.65,44.75,382645.0,38.9878,39.0751,38.9704,39.0576,382645.0
2015-08-21 11:20:00,44.75,44.75,44.54,44.61,652177.0,39.0576,39.0576,38.8743,38.9354,652177.0
2015-08-21 11:25:00,44.61,44.76,44.59,44.73,927957.0,38.9354,39.0664,38.918,39.0402,927957.0
2015-08-21 11:30:00,44.73,44.82,44.63,44.64,687909.0,39.0402,39.1187,38.9529,38.9616,687909.0
2015-08-21 11:35:00,44.63,44.69,44.55,44.62,856424.0,38.9529,39.0053,38.8831,38.9442,856424.0
2015-08-21 11:40:00,44.62,44.63,44.5,44.51,1116051.0,38.9442,38.9529,38.8394,38.8482,1116051.0
2015-08-21 11:45:00,44.52,44.52,44.41,44.45,702415.0,38.8569,38.8569,38.7609,38.7958,702415.0
2015-08-21 11:50:00,44.45,44.49,44.38,44.4,533678.0,38.7958,38.8307,38.7347,38.7522,533678.0
2015-08-21 11:55:00,44.4,44.47,44.35,44.4,601856.0,38.7522,38.8132,38.7085,38.7522,601856.0
2015-08-21 12:00:00,44.39,44.45,44.3,44.44,480816.0,38.7434,38.7958,38.6649,38.7871,480816.0
2015-08-21 12:05:00,44.44,44.51,44.36,44.47,570659.0,38.7871,38.8482,38.7172,38.8132,570659.0
2015-08-21 12:10:00,44.47,44.51,44.35,44.37,658838.0,38.8132,38.8482,38.7085,38.726,658838.0
2015-08-21 12:15:00,44.36,44.44,44.36,44.4,689308.0,38.7172,38.7871,38.7172,38.7522,689308.0
2015-08-21 12:20:00,44.41,44.41,44.24,44.3,493140.0,38.7609,38.7609,38.6125,38.6649,493140.0
2015-08-21 12:25:00,44.3,44.37,44.26,44.28,360786.0,38.6649,38.726,38.63,38.6474,360786.0
2015-08-21 12:30:00,44.28,44.33,44.22,44.32,430943.0,38.6474,38.6911,38.595,38.6823,430943.0
2015-08-21 12:35:00,44.32,44.35,44.26,44.26,337422.0,38.6823,38.7085,38.63,38.63,337422.0
2015-08-21 12:40:00,44.26,44.27,44.1,44.16,544565.0,38.63,38.6387,38.4903,38.5427,544565.0
2015-08-21 12:45:00,44.15,44.23,44.12,44.21,374724.0,38.534,38.6038,38.5078,38.5863,374724.0
2015-08-21 12:50:00,44.22,44.23,44.04,44.12,383377.0,38.595,38.6038,38.4379,38.5078,383377.0
2015-08-21 12:55:00,44.12,44.15,44.02,44.04,422241.0,38.5078,38.534,38.4205,38.4379,422241.0
2015-08-21 13:00:00,44.04,44.11,43.95,44.0,603250.0,38.4379,38.499,38.3594,38.403,603250.0
2015-08-21 13:05:00,44.01,44.05,43.98,44.02,385744.0,38.4118,38.4467,38.3856,38.4205,385744.0
2015-08-21 13:10:00,44.02,44.1,43.98,44.09,284533.0,38.4205,38.4903,38.3856,38.4816,284533.0
2015-08-21 13:15:00,44.09,44.11,44.05,44.09,360101.0,38.4816,38.499,38.4467,38.4816,360101.0
2015-08-21 13:20:00,44.08,44.17,44.08,44.14,394914.0,38.4729,38.5514,38.4729,38.5252,394914.0
2015-08-21 13:25:00,44.15,44.15,44.1,44.14,453347.0,38.534,38.534,38.4903,38.5252,453347.0
2015-08-21 13:30:00,44.14,44.14,44.03,44.04,1239933.0,38.5252,38.5252,38.4292,38.4379,1239933.0
2015-08-21 13:35:00,44.05,44.11,44.02,44.09,509903.0,38.4467,38.499,38.4205,38.4816,509903.0
2015-08-21 13:40:00,44.09,44.16,44.08,44.09,338272.0,38.4816,38.5427,38.4729,38.4816,338272.0
2015-08-21 13:45:00,44.09,44.1,43.96,43.97,648406.0,38.4816,38.4903,38.3681,38.3769,648406.0
2015-08-21 13:50:00,43.97,43.99,43.87,43.95,578394.0,38.3769,38.3943,38.2896,38.3594,578394.0
2015-08-21 13:55:00,43.95,44.07,43.95,44.04,388165.0,38.3594,38.4641,38.3594,38.4379,388165.0
2015-08-21 14:00:00,44.04,44.15,44.02,44.1,473519.0,38.4379,38.534,38.4205,38.4903,473519.0
2015-08-21 14:05:00,44.1,44.13,44.01,44.08,499392.0,38.4903,38.5165,38.4118,38.4729,499392.0
2015-08-21 14:10:00,44.07,44.08,44.01,44.02,359705.0,38.4641,38.4729,38.4118,38.4205,359705.0
2015-08-21 14:15:00,44.02,44.08,43.91,43.94,545671.0,38.4205,38.4729,38.3245,38.3507,545671.0
2015-08-21 14:20:00,43.94,43.97,43.86,43.93,540203.0,38.3507,38.3769,38.2808,38.3419,540203.0
2015-08-21 14:25:00,43.93,44.1,43.93,44.1,793073.0,38.3419,38.4903,38.3419,38.4903,793073.0
2015-08-21 14:30:00,44.09,44.12,44.06,44.1,420809.0,38.4816,38.5078,38.4554,38.4903,420809.0
2015-08-21 14:35:00,44.1,44.11,43.98,44.02,704827.0,38.4903,38.499,38.3856,38.4205,704827.0
2015-08-21 14:40:00,44.02,44.02,43.89,43.94,454394.0,38.4205,38.4205,38.307,38.3507,454394.0
2015-08-21 14:45:00,43.93,43.95,43.81,43.82,523827.0,38.3419,38.3594,38.2372,38.2459,523827.0
2015-08-21 14:50:00,43.81,43.82,43.7,43.82,698836.0,38.2372,38.2459,38.1412,38.2459,698836.0
2015-08-21 14:55:00,43.81,43.9,43.79,43.84,700330.0,38.2372,38.3158,38.2197,38.2634,700330.0
2015-08-21 15:00:00,43.84,43.89,43.8,43.87,504934.0,38.2634,38.307,38.2285,38.2896,504934.0
2015-08-21 15:05:00,43.87,43.87,43.69,43.7,567266.0,38.2896,38.2896,38.1325,38.1412,567266.0
2015-08-21 15:10:00,43.7,43.71,43.52,43.57,1382059.0,38.1412,38.1499,37.9841,38.0277,1382059.0
2015-08-21 15:15:00,43.57,43.59,43.42,43.57,1223029.0,38.0277,38.0452,37.8968,38.0277,1223029.0
2015-08-21 15:20:00,43.58,43.7,43.51,43.66,1110105.0,38.0365,38.1412,37.9754,38.1063,1110105.0
2015-08-21 15:25:00,43.67,43.68,43.43,43.5,1441607.0,38.115,38.1237,37.9055,37.9666,1441607.0
2015-08-21 15:30:00,43.49,43.53,43.38,43.41,1408690.0,37.9579,37.9928,37.8619,37.8881,1408690.0
2015-08-21 15:35:00,43.4,43.52,43.35,43.52,1155571.0,37.8794,37.9841,37.8357,37.9841,1155571.0
2015-08-21 15:40:00,43.52,43.66,43.49,43.64,1331361.0,37.9841,38.1063,37.9579,38.0888,1331361.0
2015-08-21 15:45:00,43.63,43.65,43.55,43.64,946556.0,38.0801,38.0976,38.0103,38.0888,946556.0
2015-08-21 15:50:00,43.63,43.64,43.15,43.41,2140973.0,38.0801,38.0888,37.6612,37.8881,2140973.0
2015-08-21 15:55:00,43.4,43.45,43.07,43.08,4179411.0,37.8794,37.923,37.5913,37.6001,4179411.0
2015-08-24 09:30:00,40.45,41.0,39.72,40.66,3341789.0,35.3046,35.7846,34.6675,35.4879,3341789.0
2015-08-24 09:35:00,40.64,41.95,40.64,41.73,1690373.0,35.4704,36.6138,35.4704,36.4218,1690373.0
2015-08-24 09:40:00,41.74,42.69,41.73,42.28,2007690.0,36.4305,37.2597,36.4218,36.9018,2007690.0
2015-08-24 09:45:00,42.31,42.32,41.38,41.49,1354655.0,36.928,36.9367,36.1163,36.2123,1354655.0
2015-08-24 09:50:00,41.49,41.87,41.03,41.34,1778967.0,36.2123,36.544,35.8108,36.0814,1778967.0
2015-08-24 09:55:00,41.34,42.4,41.33,42.4,1370444.0,36.0814,37.0066,36.0727,37.0066,1370444.0
2015-08-24 10:00:00,42.4,42.61,41.56,42.59,1351654.0,37.0066,37.1898,36.2734,37.1724,1351654.0
2015-08-24 10:05:00,42.61,43.07,42.52,42.57,2162734.0,37.1898,37.5913,37.1113,37.1549,2162734.0
2015-08-24 10:10:00,42.57,42.72,41.81,42.02,1734999.0,37.1549,37.2859,36.4916,36.6749,1734999.0
2015-08-24 10:15:00,42.0,42.23,41.94,42.03,1895734.0,36.6574,36.8582,36.6051,36.6836,1895734.0
2015-08-24 10:20:00,42.02,42.58,41.97,42.56,1815326.0,36.6749,37.1637,36.6313,37.1462,1815326.0
2015-08-24 10:25:00,42.54,42.55,42.06,42.09,1727471.0,37.1288,37.1375,36.7098,36.736,1727471.0
2015-08-24 10:30:00,42.08,42.08,41.7,41.77,1808658.0,36.7273,36.7273,36.3956,36.4567,1808658.0
2015-08-24 10:35:00,41.78,42.57,41.78,42.4,1239057.0,36.4654,37.1549,36.4654,37.0066,1239057.0
2015-08-24 10:40:00,42.4,42.52,42.04,42.37,1137997.0,37.0066,37.1113,36.6924,36.9804,1137997.0
2015-08-24 10:45:00,42.38,42.55,42.35,42.48,920678.0,36.9891,37.1375,36.9629,37.0764,920678.0
2015-08-24 10:50:00,42.48,42.73,42.41,42.46,797091.0,37.0764,37.2946,37.0153,37.0589,797091.0
2015-08-24 10:55:00,42.47,42.49,42.17,42.47,867681.0,37.0677,37.0851,36.8058,37.0677,867681.0
2015-08-24 11:00:00,42.47,42.54,42.13,42.17,767964.0,37.0677,37.1288,36.7709,36.8058,767964.0
2015-08-24 11:05:00,42.16,42.21,41.98,42.06,468298.0,36.7971,36.8407,36.64,36.7098,468298.0
2015-08-24 11:10:00,42.06,42.23,41.96,42.23,798962.0,36.7098,36.8582,36.6225,36.8582,798962.0
2015-08-24 11:15:00,42.23,42.25,42.03,42.19,562272.0,36.8582,36.8756,36.6836,36.8233,562272.0
2015-08-24 11:20:00,42.18,42.21,42.09,42.16,610568.0,36.8145,36.8407,36.736,36.7971,610568.0
2015-08-24 11:25:00,42.16,42.28,42.12,42.24,413238.0,36.7971,36.9018,36.7622,36.8669,413238.0
2015-08-24 11:30:00,42.24,42.43,42.12,42.4,797522.0,36.8669,37.0327,36.7622,37.0066,797522.0
2015-08-24 11:35:00,42.4,42.57,42.39,42.42,779316.0,37.0066,37.1549,36.9978,37.024,779316.0
2015-08-24 11:40:00,42.42,42.53,42.27,42.5,797983.0,37.024,37.12,36.8931,37.0938,797983.0
2015-08-24 11:45:00,42.51,42.71,42.5,42.69,850295.0,37.1026,37.2771,37.0938,37.2597,850295.0
2015-08-24 11:50:00,42.68,43.12,42.65,43.12,733078.0,37.2509,37.635,37.2248,37.635,733078.0
2015-08-24 11:55:00,43.11,43.14,42.91,43.04,866998.0,37.6262,37.6524,37.4517,37.5652,866998.0
2015-08-24 12:00:00,43.03,43.06,42.75,42.84,1055840.0,37.5564,37.5826,37.312,37.3906,1055840.0
2015-08-24 12:05:00,42.85,43.2,42.78,43.15,575640.0,37.3993,37.7048,37.3382,37.6612,575640.0
2015-08-24 12:10:00,43.15,43.31,42.93,43.0,705926.0,37.6612,37.8008,37.4691,37.5302,705926.0
2015-08-24 12:15:00,43.01,43.22,42.95,43.05,934937.0,37.539,37.7223,37.4866,37.5739,934937.0
2015-08-24 12:20:00,43.04,43.23,42.98,43.22,445411.0,37.5652,37.731,37.5128,37.7223,445411.0
2015-08-24 12:25:00,43.21,43.29,43.11,43.13,470932.0,37.7135,37.7833,37.6262,37.6437,470932.0
2015-08-24 12:30:00,43.13,43.14,42.93,43.12,633062.0,37.6437,37.6524,37.4691,37.635,633062.0
2015-08-24 12:35:00,43.12,43.22,43.02,43.04,401586.0,37.635,37.7223,37.5477,37.5652,401586.0
2015-08-24 12:40:00,43.04,43.15,42.98,43.04,502103.0,37.5652,37.6612,37.5128,37.5652,502103.0
2015-08-24 12:45:00,43.04,43.06,42.69,42.75,623272.0,37.5652,37.5826,37.2597,37.312,623272.0
2015-08-24 12:50:00,42.75,43.05,42.73,42.99,445562.0,37.312,37.5739,37.2946,37.5215,445562.0
2015-08-24 12:55:00,42.98,43.12,42.86,42.93,472720.0,37.5128,37.635,37.408,37.4691,472720.0
2015-08-24 13:00:00,42.93,43.13,42.93,43.02,322492.0,37.4691,37.6437,37.4691,37.5477,322492.0
2015-08-24 13:05:00,43.01,43.16,42.92,43.14,369557.0,37.539,37.6699,37.4604,37.6524,369557.0
2015-08-24 13:10:00,43.15,43.2,42.96,42.99,393366.0,37.6612,37.7048,37.4953,37.5215,393366.0
2015-08-24 13:15:00,42.99,43.06,42.86,43.0,320164.0,37.5215,37.5826,37.408,37.5302,320164.0
2015-08-24 13:20:00,42.99,43.03,42.65,42.67,434719.0,37.5215,37.5564,37.2248,37.2422,434719.0
2015-08-24 13:25:00,42.68,42.75,42.5,42.58,666851.0,37.2509,37.312,37.0938,37.1637,666851.0
2015-08-24 13:30:00,42.58,42.58,42.4,42.4,785506.0,37.1637,37.1637,37.0066,37.0066,785506.0
2015-08-24 13:35:00,42.4,42.45,42.2,42.23,482042.0,37.0066,37.0502,36.832,36.8582,482042.0
2015-08-24 13:40:00,42.23,42.39,42.19,42.31,494583.0,36.8582,36.9978,36.8233,36.928,494583.0
2015-08-24 13:45:00,42.31,42.52,42.27,42.48,487446.0,36.928,37.1113,36.8931,37.0764,487446.0
2015-08-24 13:50:00,42.48,42.48,42.26,42.29,424188.0,37.0764,37.0764,36.8844,36.9106,424188.0
2015-08-24 13:55:00,42.29,42.3,42.1,42.12,480526.0,36.9106,36.9193,36.7447,36.7622,480526.0
2015-08-24 14:00:00,42.13,42.18,42.03,42.14,535257.0,36.7709,36.8145,36.6836,36.7796,535257.0
2015-08-24 14:05:00,42.14,42.15,41.96,42.03,655089.0,36.7796,36.7884,36.6225,36.6836,655089.0
2015-08-24 14:10:00,42.02,42.1,41.92,41.94,684892.0,36.6749,36.7447,36.5876,36.6051,684892.0
2015-08-24 14:15:00,41.94,42.19,41.81,42.19,629890.0,36.6051,36.8233,36.4916,36.8233,629890.0
2015-08-24 14:20:00,42.18,42.24,42.05,42.08,478669.0,36.8145,36.8669,36.7011,36.7273,478669.0
2015-08-24 14:25:00,42.07,42.08,41.95,42.01,578913.0,36.7185,36.7273,36.6138,36.6662,578913.0
2015-08-24 14:30:00,42.02,42.22,41.96,42.12,403222.0,36.6749,36.8495,36.6225,36.7622,403222.0
2015-08-24 14:35:00,42.13,42.28,42.13,42.24,593715.0,36.7709,36.9018,36.7709,36.8669,593715.0
2015-08-24 14:40:00,42.23,42.24,41.99,42.0,705261.0,36.8582,36.8669,36.6487,36.6574,705261.0
2015-08-24 14:45:00,41.99,42.03,41.78,41.88,670106.0,36.6487,36.6836,36.4654,36.5527,670106.0
2015-08-24 14:50:00,41.89,41.96,41.45,41.47,1034769.0,36.5614,36.6225,36.1774,36.1949,1034769.0
2015-08-24 14:55:00,41.47,41.69,41.44,41.51,1097871.0,36.1949,36.3869,36.1687,36.2298,1097871.0
2015-08-24 15:00:00,41.51,41.61,41.26,41.55,1693409.0,36.2298,36.3171,36.0116,36.2647,1693409.0
2015-08-24 15:05:00,41.56,41.83,41.53,41.79,888494.0,36.2734,36.5091,36.2472,36.4742,888494.0
2015-08-24 15:10:00,41.78,41.79,41.43,41.63,1525063.0,36.4654,36.4742,36.1599,36.3345,1525063.0
2015-08-24 15:15:00,41.63,41.64,41.34,41.38,1121907.0,36.3345,36.3432,36.0814,36.1163,1121907.0
2015-08-24 15:20:00,41.38,41.48,41.17,41.4,1469640.0,36.1163,36.2036,35.933,36.1338,1469640.0
2015-08-24 15:25:00,41.4,41.58,41.31,41.46,1332318.0,36.1338,36.2909,36.0552,36.1861,1332318.0
2015-08-24 15:30:00,41.45,41.55,41.28,41.55,1188757.0,36.1774,36.2647,36.029,36.2647,1188757.0
2015-08-24 15:35:00,41.54,42.27,41.51,42.25,1052737.0,36.256,36.8931,36.2298,36.8756,1052737.0
2015-08-24 15:40:00,42.25,42.53,41.98,42.51,1308644.0,36.8756,37.12,36.64,37.1026,1308644.0
2015-08-24 15:45:00,42.51,42.96,41.99,42.02,2008916.0,37.1026,37.4953,36.6487,36.6749,2008916.0
2015-08-24 15:50:00,42.02,42.52,41.97,42.43,1748011.0,36.6749,37.1113,36.6313,37.0327,1748011.0
2015-08-24 15:55:00,42.43,42.44,41.65,41.72,2442039.0,37.0327,37.0415,36.352,36.4131,2442039.0
2015-08-25 09:30:00,42.61,42.94,42.24,42.53,2981157.0,37.1898,37.4779,36.8669,37.12,2981157.0
2015-08-25 09:35:00,42.55,42.72,42.35,42.66,1318169.0,37.1375,37.2859,36.9629,37.2335,1318169.0
2015-08-25 09:40:00,42.67,42.81,42.33,42.35,1146900.0,37.2422,37.3644,36.9455,36.9629,1146900.0
2015-08-25 09:45:00,42.35,42.6,42.33,42.42,1049587.0,36.9629,37.1811,36.9455,37.024,1049587.0
2015-08-25 09:50:00,42.45,42.62,42.4,42.58,2333673.0,37.0502,37.1986,37.0066,37.1637,2333673.0
2015-08-25 09:55:00,42.58,42.71,42.54,42.62,858380.0,37.1637,37.2771,37.1288,37.1986,858380.0
2015-08-25 10:00:00,42.62,42.78,42.54,42.68,1005766.0,37.1986,37.3382,37.1288,37.2509,1005766.0
2015-08-25 10:05:00,42.71,42.8,42.56,42.75,848638.0,37.2771,37.3557,37.1462,37.312,848638.0
2015-08-25 10:10:00,42.74,42.85,42.64,42.78,676831.0,37.3033,37.3993,37.216,37.3382,676831.0
2015-08-25 10:15:00,42.77,42.89,42.75,42.78,787314.0,37.3295,37.4342,37.312,37.3382,787314.0
2015-08-25 10:20:00,42.78,42.8,42.59,42.61,717308.0,37.3382,37.3557,37.1724,37.1898,717308.0
2015-08-25 10:25:00,42.61,42.67,42.48,42.62,678645.0,37.1898,37.2422,37.0764,37.1986,678645.0
2015-08-25 10:30:00,42.63,42.63,42.49,42.58,446443.0,37.2073,37.2073,37.0851,37.1637,446443.0
2015-08-25 10:35:00,42.57,42.62,42.47,42.6,536248.0,37.1549,37.1986,37.0677,37.1811,536248.0
2015-08-25 10:40:00,42.6,42.72,42.6,42.69,551076.0,37.1811,37.2859,37.1811,37.2597,551076.0
2015-08-25 10:45:00,42.69,42.71,42.57,42.67,536269.0,37.2597,37.2771,37.1549,37.2422,536269.0
2015-08-25 10:50:00,42.67,42.78,42.62,42.7,532244.0,37.2422,37.3382,37.1986,37.2684,532244.0
2015-08-25 10:55:00,42.7,42.76,42.59,42.7,402464.0,37.2684,37.3208,37.1724,37.2684,402464.0
2015-08-25 11:00:00,42.7,42.79,42.69,42.77,380781.0,37.2684,37.347,37.2597,37.3295,380781.0
2015-08-25 11:05:00,42.78,42.92,42.76,42.9,418170.0,37.3382,37.4604,37.3208,37.443,418170.0
2015-08-25 11:10:00,42.89,43.06,42.89,43.01,637696.0,37.4342,37.5826,37.4342,37.539,637696.0
2015-08-25 11:15:00,43.02,43.1,42.99,43.06,396266.0,37.5477,37.6175,37.5215,37.5826,396266.0
2015-08-25 11:20:00,43.06,43.24,43.06,43.1,477968.0,37.5826,37.7397,37.5826,37.6175,477968.0
2015-08-25 11:25:00,43.1,43.12,43.0,43.04,267466.0,37.6175,37.635,37.5302,37.5652,267466.0
2015-08-25 11:30:00,43.04,43.09,42.96,43.07,460391.0,37.5652,37.6088,37.4953,37.5913,460391.0
2015-08-25 11:35:00,43.07,43.1,42.93,42.98,426185.0,37.5913,37.6175,37.4691,37.5128,426185.0
2015-08-25 11:40:00,42.99,43.02,42.85,42.87,513109.0,37.5215,37.5477,37.3993,37.4168,513109.0
2015-08-25 11:45:00,42.87,42.96,42.81,42.91,487472.0,37.4168,37.4953,37.3644,37.4517,487472.0
2015-08-25 11:50:00,42.9,42.94,42.8,42.8,457583.0,37.443,37.4779,37.3557,37.3557,457583.0
2015-08-25 11:55:00,42.8,42.81,42.67,42.68,371336.0,37.3557,37.3644,37.2422,37.2509,371336.0
2015-08-25 12:00:00,42.69,42.78,42.59,42.69,368666.0,37.2597,37.3382,37.1724,37.2597,368666.0
2015-08-25 12:05:00,42.68,42.78,42.63,42.66,260613.0,37.2509,37.3382,37.2073,37.2335,260613.0
2015-08-25 12:10:00,42.66,42.68,42.58,42.65,454747.0,37.2335,37.2509,37.1637,37.2248,454747.0
2015-08-25 12:15:00,42.65,42.7,42.51,42.59,447285.0,37.2248,37.2684,37.1026,37.1724,447285.0
2015-08-25 12:20:00,42.59,42.77,42.57,42.66,390353.0,37.1724,37.3295,37.1549,37.2335,390353.0
2015-08-25 12:25:00,42.65,42.71,42.57,42.66,497603.0,37.2248,37.2771,37.1549,37.2335,497603.0
2015-08-25 12:30:00,42.65,42.71,42.63,42.69,249546.0,37.2248,37.2771,37.2073,37.2597,249546.0
2015-08-25 12:35:00,42.69,42.7,42.57,42.58,410137.0,37.2597,37.2684,37.1549,37.1637,410137.0
2015-08-25 12:40:00,42.58,42.68,42.56,42.65,233316.0,37.1637,37.2509,37.1462,37.2248,233316.0
2015-08-25 12:45:00,42.64,42.68,42.6,42.66,313893.0,37.216,37.2509,37.1811,37.2335,313893.0
2015-08-25 12:50:00,42.66,42.7,42.55,42.56,274246.0,37.2335,37.2684,37.1375,37.1462,274246.0
2015-08-25 12:55:00,42.56,42.64,42.48,42.5,299230.0,37.1462,37.216,37.0764,37.0938,299230.0
2015-08-25 13:00:00,42.51,42.53,42.4,42.48,395065.0,37.1026,37.12,37.0066,37.0764,395065.0
2015-08-25 13:05:00,42.48,42.59,42.44,42.45,341617.0,37.0764,37.1724,37.0415,37.0502,341617.0
2015-08-25 13:10:00,42.44,42.47,42.31,42.39,451955.0,37.0415,37.0677,36.928,36.9978,451955.0
2015-08-25 13:15:00,42.38,42.45,42.27,42.31,586334.0,36.9891,37.0502,36.8931,36.928,586334.0
2015-08-25 13:20:00,42.3,42.47,42.23,42.27,458109.0,36.9193,37.0677,36.8582,36.8931,458109.0
2015-08-25 13:25:00,42.27,42.27,41.88,41.91,1121211.0,36.8931,36.8931,36.5527,36.5789,1121211.0
2015-08-25 13:30:00,41.9,42.06,41.84,41.91,680576.0,36.5702,36.7098,36.5178,36.5789,680576.0
2015-08-25 13:35:00,41.92,42.19,41.91,42.09,931218.0,36.5876,36.8233,36.5789,36.736,931218.0
2015-08-25 13:40:00,42.09,42.1,41.9,41.93,638123.0,36.736,36.7447,36.5702,36.5963,638123.0
2015-08-25 13:45:00,41.93,42.02,41.88,41.96,398672.0,36.5963,36.6749,36.5527,36.6225,398672.0
2015-08-25 13:50:00,41.96,42.15,41.91,42.09,411158.0,36.6225,36.7884,36.5789,36.736,411158.0
2015-08-25 13:55:00,42.09,42.18,42.03,42.05,351500.0,36.736,36.8145,36.6836,36.7011,351500.0
2015-08-25 14:00:00,42.04,42.08,41.88,41.91,698411.0,36.6924,36.7273,36.5527,36.5789,698411.0
2015-08-25 14:05:00,41.91,42.03,41.88,42.0,881539.0,36.5789,36.6836,36.5527,36.6574,881539.0
2015-08-25 14:10:00,42.0,42.14,41.99,42.08,833258.0,36.6574,36.7796,36.6487,36.7273,833258.0
2015-08-25 14:15:00,42.07,42.26,42.04,42.25,613622.0,36.7185,36.8844,36.6924,36.8756,613622.0
2015-08-25 14:20:00,42.24,42.35,42.14,42.17,761459.0,36.8669,36.9629,36.7796,36.8058,761459.0
2015-08-25 14:25:00,42.17,42.2,42.02,42.08,692809.0,36.8058,36.832,36.6749,36.7273,692809.0
2015-08-25 14:30:00,42.07,42.19,42.05,42.13,393638.0,36.7185,36.8233,36.7011,36.7709,393638.0
2015-08-25 14:35:00,42.12,42.14,41.98,42.07,523844.0,36.7622,36.7796,36.64,36.7185,523844.0
2015-08-25 14:40:00,42.07,42.18,42.06,42.09,359975.0,36.7185,36.8145,36.7098,36.736,359975.0
2015-08-25 14:45:00,42.1,42.27,42.04,42.26,365491.0,36.7447,36.8931,36.6924,36.8844,365491.0
2015-08-25 14:50:00,42.26,42.37,42.2,42.24,453712.0,36.8844,36.9804,36.832,36.8669,453712.0
2015-08-25 14:55:00,42.26,42.35,42.25,42.27,315324.0,36.8844,36.9629,36.8756,36.8931,315324.0
2015-08-25 15:00:00,42.26,42.35,42.12,42.12,559009.0,36.8844,36.9629,36.7622,36.7622,559009.0
2015-08-25 15:05:00,42.13,42.14,41.97,42.02,734603.0,36.7709,36.7796,36.6313,36.6749,734603.0
2015-08-25 15:10:00,42.01,42.03,41.94,41.96,582351.0,36.6662,36.6836,36.6051,36.6225,582351.0
2015-08-25 15:15:00,41.96,41.96,41.76,41.8,1004452.0,36.6225,36.6225,36.448,36.4829,1004452.0
2015-08-25 15:20:00,41.8,41.86,41.61,41.62,1335767.0,36.4829,36.5353,36.3171,36.3258,1335767.0
2015-08-25 15:25:00,41.62,41.65,41.44,41.47,1419069.0,36.3258,36.352,36.1687,36.1949,1419069.0
2015-08-25 15:30:00,41.46,41.54,41.18,41.36,1644976.0,36.1861,36.256,35.9417,36.0989,1644976.0
2015-08-25 15:35:00,41.37,41.43,41.03,41.06,1413892.0,36.1076,36.1599,35.8108,35.837,1413892.0
2015-08-25 15:40:00,41.06,41.24,40.96,41.05,1806441.0,35.837,35.9941,35.7497,35.8283,1806441.0
2015-08-25 15:45:00,41.06,41.06,40.63,40.72,3023265.0,35.837,35.837,35.4617,35.5403,3023265.0
2015-08-25 15:50:00,40.72,41.07,40.62,41.05,3040635.0,35.5403,35.8457,35.453,35.8283,3040635.0
2015-08-25 15:55:00,41.04,41.05,40.39,40.47,5161092.0,35.8196,35.8283,35.2522,35.3221,5161092.0
2015-08-26 09:30:00,42.01,42.02,41.53,41.64,1696182.0,36.6662,36.6749,36.2472,36.3432,1696182.0
2015-08-26 09:35:00,41.64,41.65,41.45,41.56,868447.0,36.3432,36.352,36.1774,36.2734,868447.0
2015-08-26 09:40:00,41.57,41.61,41.33,41.55,1180940.0,36.2821,36.3171,36.0727,36.2647,1180940.0
2015-08-26 09:45:00,41.55,41.74,41.51,41.66,1269678.0,36.2647,36.4305,36.2298,36.3607,1269678.0
2015-08-26 09:50:00,41.67,41.67,41.39,41.48,1132794.0,36.3694,36.3694,36.125,36.2036,1132794.0
2015-08-26 09:55:00,41.48,41.66,41.47,41.65,592659.0,36.2036,36.3607,36.1949,36.352,592659.0
2015-08-26 10:00:00,41.65,41.71,41.5,41.62,938709.0,36.352,36.4043,36.221,36.3258,938709.0
2015-08-26 10:05:00,41.62,41.74,41.59,41.66,728119.0,36.3258,36.4305,36.2996,36.3607,728119.0
2015-08-26 10:10:00,41.65,41.71,41.56,41.7,616493.0,36.352,36.4043,36.2734,36.3956,616493.0
2015-08-26 10:15:00,41.69,41.7,41.17,41.26,1623762.0,36.3869,36.3956,35.933,36.0116,1623762.0
2015-08-26 10:20:00,41.26,41.53,41.22,41.47,863598.0,36.0116,36.2472,35.9767,36.1949,863598.0
2015-08-26 10:25:00,41.47,41.61,41.42,41.59,653198.0,36.1949,36.3171,36.1512,36.2996,653198.0
2015-08-26 10:30:00,41.59,41.82,41.51,41.78,1437660.0,36.2996,36.5003,36.2298,36.4654,1437660.0
2015-08-26 10:35:00,41.78,41.8,41.59,41.62,539898.0,36.4654,36.4829,36.2996,36.3258,539898.0
2015-08-26 10:40:00,41.61,41.64,41.49,41.55,449897.0,36.3171,36.3432,36.2123,36.2647,449897.0
2015-08-26 10:45:00,41.56,41.56,41.34,41.43,610169.0,36.2734,36.2734,36.0814,36.1599,610169.0
2015-08-26 10:50:00,41.43,41.64,41.38,41.61,653252.0,36.1599,36.3432,36.1163,36.3171,653252.0
2015-08-26 10:55:00,41.61,41.61,41.38,41.43,477456.0,36.3171,36.3171,36.1163,36.1599,477456.0
2015-08-26 11:00:00,41.43,41.46,41.27,41.39,412232.0,36.1599,36.1861,36.0203,36.125,412232.0
2015-08-26 11:05:00,41.4,41.49,41.33,41.34,415909.0,36.1338,36.2123,36.0727,36.0814,415909.0
2015-08-26 11:10:00,41.34,41.4,41.24,41.33,428999.0,36.0814,36.1338,35.9941,36.0727,428999.0
2015-08-26 11:15:00,41.33,41.44,41.31,41.39,383076.0,36.0727,36.1687,36.0552,36.125,383076.0
2015-08-26 11:20:00,41.38,41.49,41.37,41.39,648943.0,36.1163,36.2123,36.1076,36.125,648943.0
2015-08-26 11:25:00,41.4,41.51,41.39,41.43,418194.0,36.1338,36.2298,36.125,36.1599,418194.0
2015-08-26 11:30:00,41.44,41.49,41.25,41.29,467577.0,36.1687,36.2123,36.0028,36.0378,467577.0
2015-08-26 11:35:00,41.28,41.29,41.08,41.1,725292.0,36.029,36.0378,35.8545,35.8719,725292.0
2015-08-26 11:40:00,41.1,41.37,41.06,41.3,876502.0,35.8719,36.1076,35.837,36.0465,876502.0
2015-08-26 11:45:00,41.3,41.39,41.2,41.37,493137.0,36.0465,36.125,35.9592,36.1076,493137.0
2015-08-26 11:50:00,41.37,41.47,41.31,41.34,301779.0,36.1076,36.1949,36.0552,36.0814,301779.0
2015-08-26 11:55:00,41.34,41.41,41.29,41.31,207106.0,36.0814,36.1425,36.0378,36.0552,207106.0
2015-08-26 12:00:00,41.31,41.32,41.2,41.2,217831.0,36.0552,36.0639,35.9592,35.9592,217831.0
2015-08-26 12:05:00,41.2,41.32,41.18,41.29,398697.0,35.9592,36.0639,35.9417,36.0378,398697.0
2015-08-26 12:10:00,41.29,41.33,41.23,41.3,238244.0,36.0378,36.0727,35.9854,36.0465,238244.0
2015-08-26 12:15:00,41.3,41.43,41.27,41.42,332787.0,36.0465,36.1599,36.0203,36.1512,332787.0
2015-08-26 12:20:00,41.42,41.45,41.26,41.3,386637.0,36.1512,36.1774,36.0116,36.0465,386637.0
2015-08-26 12:25:00,41.31,41.35,41.2,41.25,342861.0,36.0552,36.0901,35.9592,36.0028,342861.0
2015-08-26 12:30:00,41.24,41.26,41.12,41.13,604734.0,35.9941,36.0116,35.8894,35.8981,604734.0
2015-08-26 12:35:00,41.12,41.28,41.12,41.19,517157.0,35.8894,36.029,35.8894,35.9505,517157.0
2015-08-26 12:40:00,41.19,41.23,41.12,41.16,451344.0,35.9505,35.9854,35.8894,35.9243,451344.0
2015-08-26 12:45:00,41.15,41.27,41.1,41.25,309544.0,35.9156,36.0203,35.8719,36.0028,309544.0
2015-08-26 12:50:00,41.24,41.33,41.17,41.3,270493.0,35.9941,36.0727,35.933,36.0465,270493.0
2015-08-26 12:55:00,41.31,41.38,41.27,41.35,540113.0,36.0552,36.1163,36.0203,36.0901,540113.0
2015-08-26 13:00:00,41.34,41.44,41.25,41.26,830217.0,36.0814,36.1687,36.0028,36.0116,830217.0
2015-08-26 13:05:00,41.27,41.31,41.13,41.14,533290.0,36.0203,36.0552,35.8981,35.9068,533290.0
2015-08-26 13:10:00,41.15,41.29,41.12,41.17,430850.0,35.9156,36.0378,35.8894,35.933,430850.0
2015-08-26 13:15:00,41.17,41.24,41.12,41.19,376101.0,35.933,35.9941,35.8894,35.9505,376101.0
2015-08-26 13:20:00,41.19,41.39,41.19,41.35,977340.0,35.9505,36.125,35.9505,36.0901,977340.0
2015-08-26 13:25:00,41.36,41.41,41.28,41.34,808382.0,36.0989,36.1425,36.029,36.0814,808382.0
2015-08-26 13:30:00,41.35,41.39,41.29,41.38,783761.0,36.0901,36.125,36.0378,36.1163,783761.0
2015-08-26 13:35:00,41.39,41.54,41.38,41.47,760639.0,36.125,36.256,36.1163,36.1949,760639.0
2015-08-26 13:40:00,41.47,41.48,41.36,41.4,716350.0,36.1949,36.2036,36.0989,36.1338,716350.0
2015-08-26 13:45:00,41.41,41.46,41.26,41.32,541758.0,36.1425,36.1861,36.0116,36.0639,541758.0
2015-08-26 13:50:00,41.33,41.46,41.31,41.42,353583.0,36.0727,36.1861,36.0552,36.1512,353583.0
2015-08-26 13:55:00,41.41,41.45,41.34,41.42,921703.0,36.1425,36.1774,36.0814,36.1512,921703.0
2015-08-26 14:00:00,41.43,41.46,41.28,41.34,792164.0,36.1599,36.1861,36.029,36.0814,792164.0
2015-08-26 14:05:00,41.34,41.45,41.29,41.41,613639.0,36.0814,36.1774,36.0378,36.1425,613639.0
2015-08-26 14:10:00,41.4,41.41,41.26,41.29,436909.0,36.1338,36.1425,36.0116,36.0378,436909.0
2015-08-26 14:15:00,41.3,41.36,41.21,41.25,466054.0,36.0465,36.0989,35.9679,36.0028,466054.0
2015-08-26 14:20:00,41.25,41.31,41.18,41.25,512478.0,36.0028,36.0552,35.9417,36.0028,512478.0
2015-08-26 14:25:00,41.25,41.31,41.2,41.27,459741.0,36.0028,36.0552,35.9592,36.0203,459741.0
2015-08-26 14:30:00,41.28,41.37,41.22,41.35,484810.0,36.029,36.1076,35.9767,36.0901,484810.0
2015-08-26 14:35:00,41.35,41.59,41.35,41.59,727667.0,36.0901,36.2996,36.0901,36.2996,727667.0
2015-08-26 14:40:00,41.58,41.74,41.57,41.67,820174.0,36.2909,36.4305,36.2821,36.3694,820174.0
2015-08-26 14:45:00,41.67,41.76,41.56,41.62,1118540.0,36.3694,36.448,36.2734,36.3258,1118540.0
2015-08-26 14:50:00,41.61,41.72,41.61,41.66,777751.0,36.3171,36.4131,36.3171,36.3607,777751.0
2015-08-26 14:55:00,41.65,41.72,41.57,41.69,487212.0,36.352,36.4131,36.2821,36.3869,487212.0
2015-08-26 15:00:00,41.7,41.71,41.62,41.67,616898.0,36.3956,36.4043,36.3258,36.3694,616898.0
2015-08-26 15:05:00,41.67,41.99,41.67,41.97,1038852.0,36.3694,36.6487,36.3694,36.6313,1038852.0
2015-08-26 15:10:00,41.97,42.26,41.97,42.25,1354411.0,36.6313,36.8844,36.6313,36.8756,1354411.0
2015-08-26 15:15:00,42.25,42.46,42.17,42.43,835235.0,36.8756,37.0589,36.8058,37.0327,835235.0
2015-08-26 15:20:00,42.43,42.64,42.37,42.46,1276728.0,37.0327,37.216,36.9804,37.0589,1276728.0
2015-08-26 15:25:00,42.46,42.49,42.33,42.37,670474.0,37.0589,37.0851,36.9455,36.9804,670474.0
2015-08-26 15:30:00,42.36,42.6,42.34,42.57,731295.0,36.9716,37.1811,36.9542,37.1549,731295.0
2015-08-26 15:35:00,42.57,42.58,42.38,42.43,1001781.0,37.1549,37.1637,36.9891,37.0327,1001781.0
2015-08-26 15:40:00,42.43,42.8,42.37,42.73,1080177.0,37.0327,37.3557,36.9804,37.2946,1080177.0
2015-08-26 15:45:00,42.73,42.84,42.53,42.58,1140354.0,37.2946,37.3906,37.12,37.1637,1140354.0
2015-08-26 15:50:00,42.59,42.83,42.55,42.82,1306964.0,37.1724,37.3819,37.1375,37.3731,1306964.0
2015-08-26 15:55:00,42.82,42.82,42.6,42.71,2410160.0,37.3731,37.3731,37.1811,37.2771,2410160.0
2015-08-27 09:30:00,43.23,43.39,43.14,43.23,1897814.0,37.731,37.8706,37.6524,37.731,1897814.0
2015-08-27 09:35:00,43.2,43.45,43.12,43.38,1057317.0,37.7048,37.923,37.635,37.8619,1057317.0
2015-08-27 09:40:00,43.38,43.64,43.37,43.42,844151.0,37.8619,38.0888,37.8532,37.8968,844151.0
2015-08-27 09:45:00,43.43,43.48,43.24,43.37,1106447.0,37.9055,37.9492,37.7397,37.8532,1106447.0
2015-08-27 09:50:00,43.38,43.54,43.27,43.39,1138323.0,37.8619,38.0015,37.7659,37.8706,1138323.0
2015-08-27 09:55:00,43.39,43.58,43.38,43.49,767121.0,37.8706,38.0365,37.8619,37.9579,767121.0
2015-08-27 10:00:00,43.49,43.5,43.26,43.42,1367158.0,37.9579,37.9666,37.7572,37.8968,1367158.0
2015-08-27 10:05:00,43.41,43.54,43.25,43.54,610976.0,37.8881,38.0015,37.7484,38.0015,610976.0
2015-08-27 10:10:00,43.53,43.69,43.48,43.6,658769.0,37.9928,38.1325,37.9492,38.0539,658769.0
2015-08-27 10:15:00,43.61,43.66,43.47,43.58,603126.0,38.0626,38.1063,37.9405,38.0365,603126.0
2015-08-27 10:20:00,43.58,43.62,43.47,43.59,697489.0,38.0365,38.0714,37.9405,38.0452,697489.0
2015-08-27 10:25:00,43.58,43.58,43.49,43.51,394473.0,38.0365,38.0365,37.9579,37.9754,394473.0
2015-08-27 10:30:00,43.51,43.52,43.37,43.45,528253.0,37.9754,37.9841,37.8532,37.923,528253.0
2015-08-27 10:35:00,43.45,43.6,43.45,43.59,394788.0,37.923,38.0539,37.923,38.0452,394788.0
2015-08-27 10:40:00,43.59,43.63,43.51,43.56,374636.0,38.0452,38.0801,37.9754,38.019,374636.0
2015-08-27 10:45:00,43.57,43.66,43.56,43.59,548340.0,38.0277,38.1063,38.019,38.0452,548340.0
2015-08-27 10:50:00,43.6,43.69,43.59,43.65,587510.0,38.0539,38.1325,38.0452,38.0976,587510.0
2015-08-27 10:55:00,43.65,43.81,43.61,43.74,620994.0,38.0976,38.2372,38.0626,38.1761,620994.0
2015-08-27 11:00:00,43.74,43.79,43.69,43.72,353544.0,38.1761,38.2197,38.1325,38.1587,353544.0
2015-08-27 11:05:00,43.72,43.78,43.68,43.69,416089.0,38.1587,38.211,38.1237,38.1325,416089.0
2015-08-27 11:10:00,43.69,43.75,43.66,43.68,414781.0,38.1325,38.1848,38.1063,38.1237,414781.0
2015-08-27 11:15:00,43.69,43.73,43.61,43.68,339381.0,38.1325,38.1674,38.0626,38.1237,339381.0
2015-08-27 11:20:00,43.68,43.75,43.64,43.73,175411.0,38.1237,38.1848,38.0888,38.1674,175411.0
2015-08-27 11:25:00,43.72,43.72,43.61,43.67,295552.0,38.1587,38.1587,38.0626,38.115,295552.0
2015-08-27 11:30:00,43.67,43.7,43.61,43.67,301967.0,38.115,38.1412,38.0626,38.115,301967.0
2015-08-27 11:35:00,43.66,43.72,43.62,43.63,263144.0,38.1063,38.1587,38.0714,38.0801,263144.0
2015-08-27 11:40:00,43.63,43.71,43.62,43.69,217928.0,38.0801,38.1499,38.0714,38.1325,217928.0
2015-08-27 11:45:00,43.68,43.77,43.68,43.76,292733.0,38.1237,38.2023,38.1237,38.1936,292733.0
2015-08-27 11:50:00,43.76,43.83,43.73,43.82,318329.0,38.1936,38.2547,38.1674,38.2459,318329.0
2015-08-27 11:55:00,43.82,43.82,43.73,43.79,292049.0,38.2459,38.2459,38.1674,38.2197,292049.0
2015-08-27 12:00:00,43.79,43.87,43.76,43.87,294992.0,38.2197,38.2896,38.1936,38.2896,294992.0
2015-08-27 12:05:00,43.87,43.95,43.79,43.86,426777.0,38.2896,38.3594,38.2197,38.2808,426777.0
2015-08-27 12:10:00,43.87,43.93,43.81,43.82,477192.0,38.2896,38.3419,38.2372,38.2459,477192.0
2015-08-27 12:15:00,43.82,43.83,43.72,43.73,451677.0,38.2459,38.2547,38.1587,38.1674,451677.0
2015-08-27 12:20:00,43.72,43.76,43.69,43.73,214645.0,38.1587,38.1936,38.1325,38.1674,214645.0
2015-08-27 12:25:00,43.72,43.75,43.68,43.69,440832.0,38.1587,38.1848,38.1237,38.1325,440832.0
2015-08-27 12:30:00,43.69,43.74,43.64,43.68,219817.0,38.1325,38.1761,38.0888,38.1237,219817.0
2015-08-27 12:35:00,43.67,43.74,43.65,43.72,244485.0,38.115,38.1761,38.0976,38.1587,244485.0
2015-08-27 12:40:00,43.71,43.74,43.62,43.66,301883.0,38.1499,38.1761,38.0714,38.1063,301883.0
2015-08-27 12:45:00,43.65,43.67,43.56,43.66,335176.0,38.0976,38.115,38.019,38.1063,335176.0
2015-08-27 12:50:00,43.66,43.81,43.66,43.78,336534.0,38.1063,38.2372,38.1063,38.211,336534.0
2015-08-27 12:55:00,43.79,43.79,43.69,43.78,215398.0,38.2197,38.2197,38.1325,38.211,215398.0
2015-08-27 13:00:00,43.77,43.79,43.67,43.69,267011.0,38.2023,38.2197,38.115,38.1325,267011.0
2015-08-27 13:05:00,43.69,43.8,43.69,43.76,273086.0,38.1325,38.2285,38.1325,38.1936,273086.0
2015-08-27 13:10:00,43.75,43.84,43.74,43.83,525116.0,38.1848,38.2634,38.1761,38.2547,525116.0
2015-08-27 13:15:00,43.84,43.89,43.77,43.88,672070.0,38.2634,38.307,38.2023,38.2983,672070.0
2015-08-27 13:20:00,43.87,43.95,43.86,43.93,419304.0,38.2896,38.3594,38.2808,38.3419,419304.0
2015-08-27 13:25:00,43.93,43.94,43.83,43.86,260923.0,38.3419,38.3507,38.2547,38.2808,260923.0
2015-08-27 13:30:00,43.86,43.92,43.82,43.83,339566.0,38.2808,38.3332,38.2459,38.2547,339566.0
2015-08-27 13:35:00,43.82,43.82,43.74,43.77,320194.0,38.2459,38.2459,38.1761,38.2023,320194.0
2015-08-27 13:40:00,43.78,43.86,43.74,43.83,176479.0,38.211,38.2808,38.1761,38.2547,176479.0
2015-08-27 13:45:00,43.83,43.84,43.71,43.76,265237.0,38.2547,38.2634,38.1499,38.1936,265237.0
2015-08-27 13:50:00,43.76,43.79,43.71,43.76,149544.0,38.1936,38.2197,38.1499,38.1936,149544.0
2015-08-27 13:55:00,43.77,43.8,43.73,43.79,388960.0,38.2023,38.2285,38.1674,38.2197,388960.0
2015-08-27 14:00:00,43.8,43.86,43.76,43.84,269020.0,38.2285,38.2808,38.1936,38.2634,269020.0
2015-08-27 14:05:00,43.84,43.89,43.79,43.79,368180.0,38.2634,38.307,38.2197,38.2197,368180.0
2015-08-27 14:10:00,43.8,43.86,43.76,43.8,213415.0,38.2285,38.2808,38.1936,38.2285,213415.0
2015-08-27 14:15:00,43.8,43.82,43.56,43.62,336333.0,38.2285,38.2459,38.019,38.0714,336333.0
2015-08-27 14:20:00,43.61,43.68,43.56,43.62,307106.0,38.0626,38.1237,38.019,38.0714,307106.0
2015-08-27 14:25:00,43.62,43.64,43.36,43.43,710054.0,38.0714,38.0888,37.8444,37.9055,710054.0
2015-08-27 14:30:00,43.43,43.55,43.36,43.46,606974.0,37.9055,38.0103,37.8444,37.9317,606974.0
2015-08-27 14:35:00,43.46,43.64,43.44,43.58,334221.0,37.9317,38.0888,37.9143,38.0365,334221.0
2015-08-27 14:40:00,43.58,43.59,43.49,43.49,583235.0,38.0365,38.0452,37.9579,37.9579,583235.0
2015-08-27 14:45:00,43.49,43.6,43.41,43.42,882449.0,37.9579,38.0539,37.8881,37.8968,882449.0
2015-08-27 14:50:00,43.42,43.54,43.34,43.45,460187.0,37.8968,38.0015,37.827,37.923,460187.0
2015-08-27 14:55:00,43.45,43.47,43.23,43.28,737427.0,37.923,37.9405,37.731,37.7746,737427.0
2015-08-27 15:00:00,43.28,43.39,43.04,43.04,937976.0,37.7746,37.8706,37.5652,37.5652,937976.0
2015-08-27 15:05:00,43.03,43.23,42.92,43.2,996873.0,37.5564,37.731,37.4604,37.7048,996873.0
2015-08-27 15:10:00,43.2,43.25,43.06,43.08,744562.0,37.7048,37.7484,37.5826,37.6001,744562.0
2015-08-27 15:15:00,43.09,43.28,43.03,43.25,1160301.0,37.6088,37.7746,37.5564,37.7484,1160301.0
2015-08-27 15:20:00,43.24,43.25,43.08,43.13,562555.0,37.7397,37.7484,37.6001,37.6437,562555.0
2015-08-27 15:25:00,43.13,43.51,43.07,43.5,845018.0,37.6437,37.9754,37.5913,37.9666,845018.0
2015-08-27 15:30:00,43.5,43.63,43.33,43.55,597199.0,37.9666,38.0801,37.8183,38.0103,597199.0
2015-08-27 15:35:00,43.56,43.57,43.38,43.44,464878.0,38.019,38.0277,37.8619,37.9143,464878.0
2015-08-27 15:40:00,43.44,43.67,43.41,43.66,689584.0,37.9143,38.115,37.8881,38.1063,689584.0
2015-08-27 15:45:00,43.65,43.77,43.63,43.76,1020998.0,38.0976,38.2023,38.0801,38.1936,1020998.0
2015-08-27 15:50:00,43.75,43.8,43.65,43.71,1112965.0,38.1848,38.2285,38.0976,38.1499,1112965.0
2015-08-27 15:55:00,43.72,43.92,43.7,43.91,1856736.0,38.1587,38.3332,38.1412,38.3245,1856736.0
2015-08-28 09:30:00,43.4,43.73,43.39,43.7,1018769.0,37.8794,38.1674,37.8706,38.1412,1018769.0
2015-08-28 09:35:00,43.71,43.78,43.62,43.73,605446.0,38.1499,38.211,38.0714,38.1674,605446.0
2015-08-28 09:40:00,43.72,43.75,43.62,43.66,534840.0,38.1587,38.1848,38.0714,38.1063,534840.0
2015-08-28 09:45:00,43.65,43.81,43.62,43.72,1236127.0,38.0976,38.2372,38.0714,38.1587,1236127.0
2015-08-28 09:50:00,43.71,43.82,43.7,43.73,486945.0,38.1499,38.2459,38.1412,38.1674,486945.0
2015-08-28 09:55:00,43.73,43.86,43.65,43.81,391496.0,38.1674,38.2808,38.0976,38.2372,391496.0
2015-08-28 10:00:00,43.8,43.81,43.67,43.71,438265.0,38.2285,38.2372,38.115,38.1499,438265.0
2015-08-28 10:05:00,43.71,43.72,43.53,43.57,340901.0,38.1499,38.1587,37.9928,38.0277,340901.0
2015-08-28 10:10:00,43.57,43.69,43.52,43.59,505657.0,38.0277,38.1325,37.9841,38.0452,505657.0
2015-08-28 10:15:00,43.6,43.68,43.6,43.61,253568.0,38.0539,38.1237,38.0539,38.0626,253568.0
2015-08-28 10:20:00,43.61,43.64,43.55,43.61,193845.0,38.0626,38.0888,38.0103,38.0626,193845.0
2015-08-28 10:25:00,43.61,43.76,43.6,43.69,285528.0,38.0626,38.1936,38.0539,38.1325,285528.0
2015-08-28 10:30:00,43.69,43.84,43.67,43.79,391048.0,38.1325,38.2634,38.115,38.2197,391048.0
2015-08-28 10:35:00,43.8,43.8,43.67,43.77,488184.0,38.2285,38.2285,38.115,38.2023,488184.0
2015-08-28 10:40:00,43.77,43.78,43.68,43.76,209508.0,38.2023,38.211,38.1237,38.1936,209508.0
2015-08-28 10:45:00,43.77,43.81,43.67,43.75,306029.0,38.2023,38.2372,38.115,38.1848,306029.0
2015-08-28 10:50:00,43.75,43.82,43.75,43.81,142535.0,38.1848,38.2459,38.1848,38.2372,142535.0
2015-08-28 10:55:00,43.81,43.87,43.81,43.81,162592.0,38.2372,38.2896,38.2372,38.2372,162592.0
2015-08-28 11:00:00,43.81,43.93,43.8,43.88,216799.0,38.2372,38.3419,38.2285,38.2983,216799.0
2015-08-28 11:05:00,43.88,43.92,43.87,43.89,202370.0,38.2983,38.3332,38.2896,38.307,202370.0
2015-08-28 11:10:00,43.89,43.98,43.88,43.96,240379.0,38.307,38.3856,38.2983,38.3681,240379.0
2015-08-28 11:15:00,43.96,44.07,43.93,44.04,379139.0,38.3681,38.4641,38.3419,38.4379,379139.0
2015-08-28 11:20:00,44.04,44.05,44.0,44.01,118970.0,38.4379,38.4467,38.403,38.4118,118970.0
2015-08-28 11:25:00,44.02,44.08,44.01,44.03,205164.0,38.4205,38.4729,38.4118,38.4292,205164.0
2015-08-28 11:30:00,44.03,44.15,44.01,44.11,196380.0,38.4292,38.534,38.4118,38.499,196380.0
2015-08-28 11:35:00,44.1,44.11,44.01,44.03,357105.0,38.4903,38.499,38.4118,38.4292,357105.0
2015-08-28 11:40:00,44.02,44.05,43.83,43.84,378535.0,38.4205,38.4467,38.2547,38.2634,378535.0
2015-08-28 11:45:00,43.84,43.88,43.82,43.87,279977.0,38.2634,38.2983,38.2459,38.2896,279977.0
2015-08-28 11:50:00,43.87,43.92,43.78,43.78,289327.0,38.2896,38.3332,38.211,38.211,289327.0
2015-08-28 11:55:00,43.77,43.79,43.67,43.73,354400.0,38.2023,38.2197,38.115,38.1674,354400.0
2015-08-28 12:00:00,43.73,43.79,43.7,43.76,197101.0,38.1674,38.2197,38.1412,38.1936,197101.0
2015-08-28 12:05:00,43.76,43.79,43.71,43.75,199652.0,38.1936,38.2197,38.1499,38.1848,199652.0
2015-08-28 12:10:00,43.75,43.8,43.68,43.79,268922.0,38.1848,38.2285,38.1237,38.2197,268922.0
2015-08-28 12:15:00,43.78,43.87,43.77,43.87,202522.0,38.211,38.2896,38.2023,38.2896,202522.0
2015-08-28 12:20:00,43.87,43.88,43.8,43.82,173554.0,38.2896,38.2983,38.2285,38.2459,173554.0
2015-08-28 12:25:00,43.82,43.87,43.8,43.83,113372.0,38.2459,38.2896,38.2285,38.2547,113372.0
2015-08-28 12:30:00,43.83,43.91,43.81,43.89,109785.0,38.2547,38.3245,38.2372,38.307,109785.0
2015-08-28 12:35:00,43.89,43.94,43.87,43.9,135396.0,38.307,38.3507,38.2896,38.3158,135396.0
2015-08-28 12:40:00,43.9,43.98,43.89,43.93,199479.0,38.3158,38.3856,38.307,38.3419,199479.0
2015-08-28 12:45:00,43.92,43.97,43.86,43.96,174829.0,38.3332,38.3769,38.2808,38.3681,174829.0
2015-08-28 12:50:00,43.97,44.0,43.95,43.98,160404.0,38.3769,38.403,38.3594,38.3856,160404.0
2015-08-28 12:55:00,43.98,44.0,43.94,43.97,188901.0,38.3856,38.403,38.3507,38.3769,188901.0
2015-08-28 13:00:00,43.97,43.97,43.87,43.9,164536.0,38.3769,38.3769,38.2896,38.3158,164536.0
2015-08-28 13:05:00,43.91,43.99,43.9,43.95,177939.0,38.3245,38.3943,38.3158,38.3594,177939.0
2015-08-28 13:10:00,43.96,43.99,43.93,43.94,120745.0,38.3681,38.3943,38.3419,38.3507,120745.0
2015-08-28 13:15:00,43.94,43.98,43.92,43.96,96645.0,38.3507,38.3856,38.3332,38.3681,96645.0
2015-08-28 13:20:00,43.97,43.97,43.93,43.96,146657.0,38.3769,38.3769,38.3419,38.3681,146657.0
2015-08-28 13:25:00,43.96,43.96,43.77,43.77,349489.0,38.3681,38.3681,38.2023,38.2023,349489.0
2015-08-28 13:30:00,43.78,43.88,43.77,43.82,248924.0,38.211,38.2983,38.2023,38.2459,248924.0
2015-08-28 13:35:00,43.82,43.82,43.68,43.73,443206.0,38.2459,38.2459,38.1237,38.1674,443206.0
2015-08-28 13:40:00,43.73,43.8,43.7,43.77,185701.0,38.1674,38.2285,38.1412,38.2023,185701.0
2015-08-28 13:45:00,43.77,43.81,43.74,43.77,151241.0,38.2023,38.2372,38.1761,38.2023,151241.0
2015-08-28 13:50:00,43.77,43.83,43.77,43.8,122077.0,38.2023,38.2547,38.2023,38.2285,122077.0
2015-08-28 13:55:00,43.81,43.83,43.76,43.77,119432.0,38.2372,38.2547,38.1936,38.2023,119432.0
2015-08-28 14:00:00,43.77,43.89,43.76,43.86,158058.0,38.2023,38.307,38.1936,38.2808,158058.0
2015-08-28 14:05:00,43.87,43.93,43.86,43.91,169400.0,38.2896,38.3419,38.2808,38.3245,169400.0
2015-08-28 14:10:00,43.92,43.94,43.83,43.85,100143.0,38.3332,38.3507,38.2547,38.2721,100143.0
2015-08-28 14:15:00,43.84,43.86,43.77,43.79,206809.0,38.2634,38.2808,38.2023,38.2197,206809.0
2015-08-28 14:20:00,43.8,43.88,43.78,43.79,159474.0,38.2285,38.2983,38.211,38.2197,159474.0
2015-08-28 14:25:00,43.79,43.8,43.73,43.8,191999.0,38.2197,38.2285,38.1674,38.2285,191999.0
2015-08-28 14:30:00,43.81,43.82,43.71,43.72,126624.0,38.2372,38.2459,38.1499,38.1587,126624.0
2015-08-28 14:35:00,43.71,43.81,43.67,43.8,231160.0,38.1499,38.2372,38.115,38.2285,231160.0
2015-08-28 14:40:00,43.8,43.82,43.71,43.77,169295.0,38.2285,38.2459,38.1499,38.2023,169295.0
2015-08-28 14:45:00,43.77,43.89,43.76,43.85,252027.0,38.2023,38.307,38.1936,38.2721,252027.0
2015-08-28 14:50:00,43.84,43.87,43.79,43.83,161150.0,38.2634,38.2896,38.2197,38.2547,161150.0
2015-08-28 14:55:00,43.83,43.92,43.82,43.9,144568.0,38.2547,38.3332,38.2459,38.3158,144568.0
2015-08-28 15:00:00,43.91,43.91,43.77,43.85,281765.0,38.3245,38.3245,38.2023,38.2721,281765.0
2015-08-28 15:05:00,43.84,43.9,43.79,43.87,268298.0,38.2634,38.3158,38.2197,38.2896,268298.0
2015-08-28 15:10:00,43.88,43.89,43.82,43.84,343463.0,38.2983,38.307,38.2459,38.2634,343463.0
2015-08-28 15:15:00,43.85,43.91,43.81,43.85,289830.0,38.2721,38.3245,38.2372,38.2721,289830.0
2015-08-28 15:20:00,43.86,43.87,43.73,43.76,301922.0,38.2808,38.2896,38.1674,38.1936,301922.0
2015-08-28 15:25:00,43.75,43.82,43.7,43.78,289479.0,38.1848,38.2459,38.1412,38.211,289479.0
2015-08-28 15:30:00,43.78,43.78,43.71,43.72,321991.0,38.211,38.211,38.1499,38.1587,321991.0
2015-08-28 15:35:00,43.72,43.74,43.62,43.67,484479.0,38.1587,38.1761,38.0714,38.115,484479.0
2015-08-28 15:40:00,43.67,43.83,43.61,43.78,787917.0,38.115,38.2547,38.0626,38.211,787917.0
2015-08-28 15:45:00,43.78,43.83,43.69,43.72,418178.0,38.211,38.2547,38.1325,38.1587,418178.0
2015-08-28 15:50:00,43.71,43.94,43.71,43.84,670675.0,38.1499,38.3507,38.1499,38.2634,670675.0
2015-08-28 15:55:00,43.84,43.98,43.82,43.93,1259510.0,38.2634,38.3856,38.2459,38.3419,1259510.0
2015-08-31 09:30:00,43.56,43.78,43.48,43.48,637905.0,38.019,38.211,37.9492,37.9492,637905.0
2015-08-31 09:35:00,43.49,43.67,43.46,43.52,342943.0,37.9579,38.115,37.9317,37.9841,342943.0
2015-08-31 09:40:00,43.52,43.52,43.4,43.46,288157.0,37.9841,37.9841,37.8794,37.9317,288157.0
2015-08-31 09:45:00,43.46,43.52,43.27,43.3,455381.0,37.9317,37.9841,37.7659,37.7921,455381.0
2015-08-31 09:50:00,43.3,43.43,43.27,43.43,360547.0,37.7921,37.9055,37.7659,37.9055,360547.0
2015-08-31 09:55:00,43.42,43.43,43.25,43.28,358162.0,37.8968,37.9055,37.7484,37.7746,358162.0
2015-08-31 10:00:00,43.28,43.3,43.13,43.16,368502.0,37.7746,37.7921,37.6437,37.6699,368502.0
2015-08-31 10:05:00,43.16,43.28,43.1,43.27,420506.0,37.6699,37.7746,37.6175,37.7659,420506.0
2015-08-31 10:10:00,43.26,43.28,43.19,43.24,227888.0,37.7572,37.7746,37.6961,37.7397,227888.0
2015-08-31 10:15:00,43.24,43.27,43.16,43.17,249094.0,37.7397,37.7659,37.6699,37.6786,249094.0
2015-08-31 10:20:00,43.17,43.23,43.11,43.23,446398.0,37.6786,37.731,37.6262,37.731,446398.0
2015-08-31 10:25:00,43.23,43.35,43.19,43.31,326626.0,37.731,37.8357,37.6961,37.8008,326626.0
2015-08-31 10:30:00,43.31,43.4,43.3,43.4,278080.0,37.8008,37.8794,37.7921,37.8794,278080.0
2015-08-31 10:35:00,43.4,43.58,43.35,43.56,371700.0,37.8794,38.0365,37.8357,38.019,371700.0
2015-08-31 10:40:00,43.56,43.66,43.53,43.54,610818.0,38.019,38.1063,37.9928,38.0015,610818.0
2015-08-31 10:45:00,43.54,43.56,43.46,43.52,238862.0,38.0015,38.019,37.9317,37.9841,238862.0
2015-08-31 10:50:00,43.53,43.55,43.47,43.51,185860.0,37.9928,38.0103,37.9405,37.9754,185860.0
2015-08-31 10:55:00,43.52,43.52,43.39,43.42,146102.0,37.9841,37.9841,37.8706,37.8968,146102.0
2015-08-31 11:00:00,43.41,43.42,43.31,43.32,280460.0,37.8881,37.8968,37.8008,37.8095,280460.0
2015-08-31 11:05:00,43.32,43.36,43.22,43.35,311121.0,37.8095,37.8444,37.7223,37.8357,311121.0
2015-08-31 11:10:00,43.34,43.49,43.32,43.48,458242.0,37.827,37.9579,37.8095,37.9492,458242.0
2015-08-31 11:15:00,43.48,43.57,43.48,43.49,254374.0,37.9492,38.0277,37.9492,37.9579,254374.0
2015-08-31 11:20:00,43.49,43.62,43.49,43.62,285697.0,37.9579,38.0714,37.9579,38.0714,285697.0
2015-08-31 11:25:00,43.62,43.71,43.6,43.65,300913.0,38.0714,38.1499,38.0539,38.0976,300913.0
2015-08-31 11:30:00,43.64,43.65,43.53,43.62,195573.0,38.0888,38.0976,37.9928,38.0714,195573.0
2015-08-31 11:35:00,43.61,43.66,43.56,43.65,120869.0,38.0626,38.1063,38.019,38.0976,120869.0
2015-08-31 11:40:00,43.66,43.83,43.66,43.79,333787.0,38.1063,38.2547,38.1063,38.2197,333787.0
2015-08-31 11:45:00,43.78,43.84,43.74,43.79,293989.0,38.211,38.2634,38.1761,38.2197,293989.0
2015-08-31 11:50:00,43.79,43.79,43.69,43.77,164905.0,38.2197,38.2197,38.1325,38.2023,164905.0
2015-08-31 11:55:00,43.76,43.78,43.68,43.77,160694.0,38.1936,38.211,38.1237,38.2023,160694.0
2015-08-31 12:00:00,43.77,43.86,43.77,43.86,141439.0,38.2023,38.2808,38.2023,38.2808,141439.0
2015-08-31 12:05:00,43.87,43.88,43.77,43.78,139858.0,38.2896,38.2983,38.2023,38.211,139858.0
2015-08-31 12:10:00,43.78,43.81,43.72,43.79,122378.0,38.211,38.2372,38.1587,38.2197,122378.0
2015-08-31 12:15:00,43.79,43.84,43.76,43.83,85900.0,38.2197,38.2634,38.1936,38.2547,85900.0
2015-08-31 12:20:00,43.83,43.84,43.77,43.81,85074.0,38.2547,38.2634,38.2023,38.2372,85074.0
2015-08-31 12:25:00,43.81,43.9,43.81,43.9,101533.0,38.2372,38.3158,38.2372,38.3158,101533.0
2015-08-31 12:30:00,43.9,43.92,43.85,43.87,136189.0,38.3158,38.3332,38.2721,38.2896,136189.0
2015-08-31 12:35:00,43.86,43.88,43.83,43.87,108810.0,38.2808,38.2983,38.2547,38.2896,108810.0
2015-08-31 12:40:00,43.87,43.88,43.83,43.85,156179.0,38.2896,38.2983,38.2547,38.2721,156179.0
2015-08-31 12:45:00,43.85,43.88,43.83,43.84,135455.0,38.2721,38.2983,38.2547,38.2634,135455.0
2015-08-31 12:50:00,43.84,43.93,43.79,43.91,104925.0,38.2634,38.3419,38.2197,38.3245,104925.0
2015-08-31 12:55:00,43.92,43.92,43.84,43.84,164243.0,38.3332,38.3332,38.2634,38.2634,164243.0
2015-08-31 13:00:00,43.85,43.86,43.81,43.83,117323.0,38.2721,38.2808,38.2372,38.2547,117323.0
2015-08-31 13:05:00,43.83,43.92,43.83,43.9,80246.0,38.2547,38.3332,38.2547,38.3158,80246.0
2015-08-31 13:10:00,43.91,43.93,43.87,43.88,115150.0,38.3245,38.3419,38.2896,38.2983,115150.0
2015-08-31 13:15:00,43.87,43.9,43.82,43.84,144291.0,38.2896,38.3158,38.2459,38.2634,144291.0
2015-08-31 13:20:00,43.84,43.85,43.7,43.74,145366.0,38.2634,38.2721,38.1412,38.1761,145366.0
2015-08-31 13:25:00,43.73,43.78,43.73,43.74,228867.0,38.1674,38.211,38.1674,38.1761,228867.0
2015-08-31 13:30:00,43.75,43.76,43.65,43.66,368724.0,38.1848,38.1936,38.0976,38.1063,368724.0
2015-08-31 13:35:00,43.67,43.71,43.66,43.69,116333.0,38.115,38.1499,38.1063,38.1325,116333.0
2015-08-31 13:40:00,43.69,43.72,43.67,43.71,94457.0,38.1325,38.1587,38.115,38.1499,94457.0
2015-08-31 13:45:00,43.71,43.72,43.58,43.6,161868.0,38.1499,38.1587,38.0365,38.0539,161868.0
2015-08-31 13:50:00,43.59,43.68,43.57,43.62,182290.0,38.0452,38.1237,38.0277,38.0714,182290.0
2015-08-31 13:55:00,43.62,43.64,43.58,43.62,327397.0,38.0714,38.0888,38.0365,38.0714,327397.0
2015-08-31 14:00:00,43.63,43.66,43.56,43.57,329566.0,38.0801,38.1063,38.019,38.0277,329566.0
2015-08-31 14:05:00,43.57,43.58,43.47,43.51,239881.0,38.0277,38.0365,37.9405,37.9754,239881.0
2015-08-31 14:10:00,43.51,43.52,43.4,43.42,291270.0,37.9754,37.9841,37.8794,37.8968,291270.0
2015-08-31 14:15:00,43.42,43.46,43.37,43.41,457630.0,37.8968,37.9317,37.8532,37.8881,457630.0
2015-08-31 14:20:00,43.41,43.51,43.41,43.51,239704.0,37.8881,37.9754,37.8881,37.9754,239704.0
2015-08-31 14:25:00,43.51,43.52,43.46,43.5,305277.0,37.9754,37.9841,37.9317,37.9666,305277.0
2015-08-31 14:30:00,43.5,43.57,43.47,43.53,219376.0,37.9666,38.0277,37.9405,37.9928,219376.0
2015-08-31 14:35:00,43.53,43.54,43.42,43.42,276547.0,37.9928,38.0015,37.8968,37.8968,276547.0
2015-08-31 14:40:00,43.42,43.44,43.38,43.39,381728.0,37.8968,37.9143,37.8619,37.8706,381728.0
2015-08-31 14:45:00,43.4,43.4,43.31,43.36,292549.0,37.8794,37.8794,37.8008,37.8444,292549.0
2015-08-31 14:50:00,43.36,43.37,43.3,43.34,396294.0,37.8444,37.8532,37.7921,37.827,396294.0
2015-08-31 14:55:00,43.34,43.35,43.28,43.35,282983.0,37.827,37.8357,37.7746,37.8357,282983.0
2015-08-31 15:00:00,43.35,43.45,43.34,43.41,380544.0,37.8357,37.923,37.827,37.8881,380544.0
2015-08-31 15:05:00,43.41,43.48,43.38,43.46,308076.0,37.8881,37.9492,37.8619,37.9317,308076.0
2015-08-31 15:10:00,43.47,43.47,43.41,43.41,258992.0,37.9405,37.9405,37.8881,37.8881,258992.0
2015-08-31 15:15:00,43.41,43.42,43.35,43.37,336969.0,37.8881,37.8968,37.8357,37.8532,336969.0
2015-08-31 15:20:00,43.37,43.42,43.3,43.41,474404.0,37.8532,37.8968,37.7921,37.8881,474404.0
2015-08-31 15:25:00,43.41,43.42,43.32,43.38,335200.0,37.8881,37.8968,37.8095,37.8619,335200.0
2015-08-31 15:30:00,43.38,43.54,43.34,43.49,555253.0,37.8619,38.0015,37.827,37.9579,555253.0
2015-08-31 15:35:00,43.49,43.52,43.42,43.43,541097.0,37.9579,37.9841,37.8968,37.9055,541097.0
2015-08-31 15:40:00,43.42,43.52,43.42,43.49,389556.0,37.8968,37.9841,37.8968,37.9579,389556.0
2015-08-31 15:45:00,43.49,43.54,43.43,43.47,517007.0,37.9579,38.0015,37.9055,37.9405,517007.0
2015-08-31 15:50:00,43.48,43.57,43.47,43.55,841158.0,37.9492,38.0277,37.9405,38.0103,841158.0
2015-08-31 15:55:00,43.55,43.58,43.44,43.51,2639994.0,38.0103,38.0365,37.9143,37.9754,2639994.0
2015-09-01 09:30:00,42.17,42.5,42.0,42.14,2084809.0,36.8058,37.0938,36.6574,36.7796,2084809.0
2015-09-01 09:35:00,42.14,42.34,42.12,42.21,1001374.0,36.7796,36.9542,36.7622,36.8407,1001374.0
2015-09-01 09:40:00,42.21,42.45,42.15,42.42,863464.0,36.8407,37.0502,36.7884,37.024,863464.0
2015-09-01 09:45:00,42.43,42.55,42.39,42.45,928339.0,37.0327,37.1375,36.9978,37.0502,928339.0
2015-09-01 09:50:00,42.46,42.52,42.38,42.44,565135.0,37.0589,37.1113,36.9891,37.0415,565135.0
2015-09-01 09:55:00,42.44,42.49,42.3,42.3,562972.0,37.0415,37.0851,36.9193,36.9193,562972.0
2015-09-01 10:00:00,42.32,42.32,42.18,42.31,791932.0,36.9367,36.9367,36.8145,36.928,791932.0
2015-09-01 10:05:00,42.3,42.32,42.22,42.32,761929.0,36.9193,36.9367,36.8495,36.9367,761929.0
2015-09-01 10:10:00,42.31,42.35,42.23,42.27,518254.0,36.928,36.9629,36.8582,36.8931,518254.0
2015-09-01 10:15:00,42.28,42.34,42.22,42.24,880599.0,36.9018,36.9542,36.8495,36.8669,880599.0
2015-09-01 10:20:00,42.23,42.31,42.2,42.29,426626.0,36.8582,36.928,36.832,36.9106,426626.0
2015-09-01 10:25:00,42.29,42.42,42.27,42.41,517161.0,36.9106,37.024,36.8931,37.0153,517161.0
2015-09-01 10:30:00,42.41,42.44,42.37,42.44,578819.0,37.0153,37.0415,36.9804,37.0415,578819.0
2015-09-01 10:35:00,42.44,42.59,42.43,42.49,665843.0,37.0415,37.1724,37.0327,37.0851,665843.0
2015-09-01 10:40:00,42.5,42.51,42.43,42.45,2032503.0,37.0938,37.1026,37.0327,37.0502,2032503.0
2015-09-01 10:45:00,42.45,42.47,42.32,42.38,507934.0,37.0502,37.0677,36.9367,36.9891,507934.0
2015-09-01 10:50:00,42.38,42.39,42.24,42.29,297284.0,36.9891,36.9978,36.8669,36.9106,297284.0
2015-09-01 10:55:00,42.29,42.36,42.2,42.34,297449.0,36.9106,36.9716,36.832,36.9542,297449.0
2015-09-01 11:00:00,42.35,42.38,42.16,42.29,461748.0,36.9629,36.9891,36.7971,36.9106,461748.0
2015-09-01 11:05:00,42.27,42.37,42.25,42.34,259570.0,36.8931,36.9804,36.8756,36.9542,259570.0
2015-09-01 11:10:00,42.33,42.38,42.3,42.36,223563.0,36.9455,36.9891,36.9193,36.9716,223563.0
2015-09-01 11:15:00,42.37,42.45,42.31,42.39,338408.0,36.9804,37.0502,36.928,36.9978,338408.0
2015-09-01 11:20:00,42.38,42.48,42.36,42.43,238969.0,36.9891,37.0764,36.9716,37.0327,238969.0
2015-09-01 11:25:00,42.44,42.44,42.31,42.32,295899.0,37.0415,37.0415,36.928,36.9367,295899.0
2015-09-01 11:30:00,42.32,42.42,42.28,42.39,483106.0,36.9367,37.024,36.9018,36.9978,483106.0
2015-09-01 11:35:00,42.4,42.42,42.35,42.37,333664.0,37.0066,37.024,36.9629,36.9804,333664.0
2015-09-01 11:40:00,42.37,42.37,42.25,42.28,378344.0,36.9804,36.9804,36.8756,36.9018,378344.0
2015-09-01 11:45:00,42.29,42.38,42.25,42.37,357635.0,36.9106,36.9891,36.8756,36.9804,357635.0
2015-09-01 11:50:00,42.36,42.37,42.26,42.33,203096.0,36.9716,36.9804,36.8844,36.9455,203096.0
2015-09-01 11:55:00,42.34,42.36,42.18,42.22,308977.0,36.9542,36.9716,36.8145,36.8495,308977.0
2015-09-01 12:00:00,42.22,42.28,42.12,42.17,442374.0,36.8495,36.9018,36.7622,36.8058,442374.0
2015-09-01 12:05:00,42.16,42.18,42.11,42.16,211265.0,36.7971,36.8145,36.7534,36.7971,211265.0
2015-09-01 12:10:00,42.15,42.2,42.12,42.14,228391.0,36.7884,36.832,36.7622,36.7796,228391.0
2015-09-01 12:15:00,42.13,42.18,42.13,42.17,211200.0,36.7709,36.8145,36.7709,36.8058,211200.0
2015-09-01 12:20:00,42.16,42.19,42.12,42.16,210114.0,36.7971,36.8233,36.7622,36.7971,210114.0
2015-09-01 12:25:00,42.16,42.16,42.03,42.03,367820.0,36.7971,36.7971,36.6836,36.6836,367820.0
2015-09-01 12:30:00,42.03,42.07,41.95,42.04,480184.0,36.6836,36.7185,36.6138,36.6924,480184.0
2015-09-01 12:35:00,42.04,42.06,42.0,42.04,233141.0,36.6924,36.7098,36.6574,36.6924,233141.0
2015-09-01 12:40:00,42.05,42.08,41.9,42.02,595267.0,36.7011,36.7273,36.5702,36.6749,595267.0
2015-09-01 12:45:00,42.01,42.03,41.96,41.96,299786.0,36.6662,36.6836,36.6225,36.6225,299786.0
2015-09-01 12:50:00,41.97,42.0,41.9,42.0,329887.0,36.6313,36.6574,36.5702,36.6574,329887.0
2015-09-01 12:55:00,42.0,42.01,41.85,41.87,406507.0,36.6574,36.6662,36.5265,36.544,406507.0
2015-09-01 13:00:00,41.86,42.05,41.84,42.02,356035.0,36.5353,36.7011,36.5178,36.6749,356035.0
2015-09-01 13:05:00,42.02,42.05,41.82,41.83,274741.0,36.6749,36.7011,36.5003,36.5091,274741.0
2015-09-01 13:10:00,41.82,41.9,41.75,41.79,388227.0,36.5003,36.5702,36.4392,36.4742,388227.0
2015-09-01 13:15:00,41.79,41.92,41.78,41.85,387685.0,36.4742,36.5876,36.4654,36.5265,387685.0
2015-09-01 13:20:00,41.85,41.89,41.81,41.88,183902.0,36.5265,36.5614,36.4916,36.5527,183902.0
2015-09-01 13:25:00,41.88,42.08,41.85,42.04,458909.0,36.5527,36.7273,36.5265,36.6924,458909.0
2015-09-01 13:30:00,42.03,42.14,42.0,42.1,264800.0,36.6836,36.7796,36.6574,36.7447,264800.0
2015-09-01 13:35:00,42.1,42.14,42.04,42.07,308848.0,36.7447,36.7796,36.6924,36.7185,308848.0
2015-09-01 13:40:00,42.08,42.13,42.01,42.13,186568.0,36.7273,36.7709,36.6662,36.7709,186568.0
2015-09-01 13:45:00,42.13,42.15,42.1,42.11,185769.0,36.7709,36.7884,36.7447,36.7534,185769.0
2015-09-01 13:50:00,42.12,42.2,42.11,42.19,254594.0,36.7622,36.832,36.7534,36.8233,254594.0
2015-09-01 13:55:00,42.18,42.19,42.12,42.16,250113.0,36.8145,36.8233,36.7622,36.7971,250113.0
2015-09-01 14:00:00,42.15,42.15,42.05,42.13,424403.0,36.7884,36.7884,36.7011,36.7709,424403.0
2015-09-01 14:05:00,42.12,42.17,42.06,42.06,426037.0,36.7622,36.8058,36.7098,36.7098,426037.0
2015-09-01 14:10:00,42.07,42.07,41.98,42.04,307832.0,36.7185,36.7185,36.64,36.6924,307832.0
2015-09-01 14:15:00,42.04,42.06,41.9,41.9,327613.0,36.6924,36.7098,36.5702,36.5702,327613.0
2015-09-01 14:20:00,41.9,42.04,41.88,42.0,392164.0,36.5702,36.6924,36.5527,36.6574,392164.0
2015-09-01 14:25:00,42.0,42.03,41.93,41.95,241844.0,36.6574,36.6836,36.5963,36.6138,241844.0
2015-09-01 14:30:00,41.95,42.13,41.93,42.07,304651.0,36.6138,36.7709,36.5963,36.7185,304651.0
2015-09-01 14:35:00,42.07,42.19,42.03,42.19,373826.0,36.7185,36.8233,36.6836,36.8233,373826.0
2015-09-01 14:40:00,42.19,42.2,42.06,42.07,422036.0,36.8233,36.832,36.7098,36.7185,422036.0
2015-09-01 14:45:00,42.06,42.15,42.01,42.04,366151.0,36.7098,36.7884,36.6662,36.6924,366151.0
2015-09-01 14:50:00,42.04,42.19,42.02,42.02,417520.0,36.6924,36.8233,36.6749,36.6749,417520.0
2015-09-01 14:55:00,42.04,42.16,42.02,42.07,640344.0,36.6924,36.7971,36.6749,36.7185,640344.0
2015-09-01 15:00:00,42.07,42.08,41.89,41.96,777424.0,36.7185,36.7273,36.5614,36.6225,777424.0
2015-09-01 15:05:00,41.96,42.03,41.87,41.97,498422.0,36.6225,36.6836,36.544,36.6313,498422.0
2015-09-01 15:10:00,41.98,42.08,41.91,42.03,483631.0,36.64,36.7273,36.5789,36.6836,483631.0
2015-09-01 15:15:00,42.02,42.07,41.94,41.96,500541.0,36.6749,36.7185,36.6051,36.6225,500541.0
2015-09-01 15:20:00,41.97,42.08,41.93,42.02,466430.0,36.6313,36.7273,36.5963,36.6749,466430.0
2015-09-01 15:25:00,42.03,42.1,41.83,41.88,994403.0,36.6836,36.7447,36.5091,36.5527,994403.0
2015-09-01 15:30:00,41.87,41.94,41.83,41.89,586305.0,36.544,36.6051,36.5091,36.5614,586305.0
2015-09-01 15:35:00,41.89,41.89,41.8,41.88,1128605.0,36.5614,36.5614,36.4829,36.5527,1128605.0
2015-09-01 15:40:00,41.87,41.9,41.66,41.78,1667844.0,36.544,36.5702,36.3607,36.4654,1667844.0
2015-09-01 15:45:00,41.79,41.92,41.75,41.85,1513919.0,36.4742,36.5876,36.4392,36.5265,1513919.0
2015-09-01 15:50:00,41.86,41.94,41.75,41.83,1496642.0,36.5353,36.6051,36.4392,36.5091,1496642.0
2015-09-01 15:55:00,41.83,42.03,41.79,41.83,2509333.0,36.5091,36.6836,36.4742,36.5091,2509333.0
2015-09-02 09:30:00,42.26,42.4,42.08,42.2,1275340.0,36.8844,37.0066,36.7273,36.832,1275340.0
2015-09-02 09:35:00,42.2,42.21,42.06,42.18,668001.0,36.832,36.8407,36.7098,36.8145,668001.0
2015-09-02 09:40:00,42.18,42.3,42.17,42.28,957610.0,36.8145,36.9193,36.8058,36.9018,957610.0
2015-09-02 09:45:00,42.27,42.28,42.15,42.24,649684.0,36.8931,36.9018,36.7884,36.8669,649684.0
2015-09-02 09:50:00,42.23,42.26,42.2,42.22,346528.0,36.8582,36.8844,36.832,36.8495,346528.0
2015-09-02 09:55:00,42.23,42.24,42.14,42.23,378837.0,36.8582,36.8669,36.7796,36.8582,378837.0
2015-09-02 10:00:00,42.22,42.24,42.13,42.14,475959.0,36.8495,36.8669,36.7709,36.7796,475959.0
2015-09-02 10:05:00,42.14,42.24,42.12,42.19,286474.0,36.7796,36.8669,36.7622,36.8233,286474.0
2015-09-02 10:10:00,42.19,42.2,42.06,42.18,502849.0,36.8233,36.832,36.7098,36.8145,502849.0
2015-09-02 10:15:00,42.19,42.2,41.96,41.98,630688.0,36.8233,36.832,36.6225,36.64,630688.0
2015-09-02 10:20:00,41.98,42.04,41.95,42.0,611040.0,36.64,36.6924,36.6138,36.6574,611040.0
2015-09-02 10:25:00,42.0,42.04,41.96,41.98,612229.0,36.6574,36.6924,36.6225,36.64,612229.0
2015-09-02 10:30:00,41.98,42.02,41.88,42.01,416474.0,36.64,36.6749,36.5527,36.6662,416474.0
2015-09-02 10:35:00,42.01,42.07,41.98,41.98,276125.0,36.6662,36.7185,36.64,36.64,276125.0
2015-09-02 10:40:00,41.99,42.13,41.96,42.1,549843.0,36.6487,36.7709,36.6225,36.7447,549843.0
2015-09-02 10:45:00,42.1,42.14,42.09,42.12,656994.0,36.7447,36.7796,36.736,36.7622,656994.0
2015-09-02 10:50:00,42.12,42.2,42.11,42.17,329145.0,36.7622,36.832,36.7534,36.8058,329145.0
2015-09-02 10:55:00,42.17,42.32,42.15,42.31,465972.0,36.8058,36.9367,36.7884,36.928,465972.0
2015-09-02 11:00:00,42.3,42.38,42.3,42.36,513305.0,36.9193,36.9891,36.9193,36.9716,513305.0
2015-09-02 11:05:00,42.36,42.47,42.34,42.47,622630.0,36.9716,37.0677,36.9542,37.0677,622630.0
2015-09-02 11:10:00,42.47,42.56,42.43,42.52,589449.0,37.0677,37.1462,37.0327,37.1113,589449.0
2015-09-02 11:15:00,42.53,42.64,42.48,42.6,454477.0,37.12,37.216,37.0764,37.1811,454477.0
2015-09-02 11:20:00,42.61,42.69,42.57,42.66,361289.0,37.1898,37.2597,37.1549,37.2335,361289.0
2015-09-02 11:25:00,42.66,42.68,42.62,42.64,372777.0,37.2335,37.2509,37.1986,37.216,372777.0
2015-09-02 11:30:00,42.64,42.66,42.6,42.64,251281.0,37.216,37.2335,37.1811,37.216,251281.0
2015-09-02 11:35:00,42.64,42.65,42.55,42.58,419209.0,37.216,37.2248,37.1375,37.1637,419209.0
2015-09-02 11:40:00,42.6,42.7,42.57,42.7,202488.0,37.1811,37.2684,37.1549,37.2684,202488.0
2015-09-02 11:45:00,42.7,42.73,42.62,42.64,479035.0,37.2684,37.2946,37.1986,37.216,479035.0
2015-09-02 11:50:00,42.63,42.68,42.52,42.55,436432.0,37.2073,37.2509,37.1113,37.1375,436432.0
2015-09-02 11:55:00,42.55,42.65,42.5,42.64,344920.0,37.1375,37.2248,37.0938,37.216,344920.0
2015-09-02 12:00:00,42.64,42.65,42.58,42.62,308318.0,37.216,37.2248,37.1637,37.1986,308318.0
2015-09-02 12:05:00,42.62,42.64,42.56,42.6,361095.0,37.1986,37.216,37.1462,37.1811,361095.0
2015-09-02 12:10:00,42.6,42.62,42.52,42.59,308870.0,37.1811,37.1986,37.1113,37.1724,308870.0
2015-09-02 12:15:00,42.58,42.59,42.5,42.58,250197.0,37.1637,37.1724,37.0938,37.1637,250197.0
2015-09-02 12:20:00,42.57,42.64,42.56,42.61,278924.0,37.1549,37.216,37.1462,37.1898,278924.0
2015-09-02 12:25:00,42.62,42.66,42.58,42.6,306780.0,37.1986,37.2335,37.1637,37.1811,306780.0
2015-09-02 12:30:00,42.6,42.67,42.58,42.65,148006.0,37.1811,37.2422,37.1637,37.2248,148006.0
2015-09-02 12:35:00,42.65,42.7,42.63,42.69,184641.0,37.2248,37.2684,37.2073,37.2597,184641.0
2015-09-02 12:40:00,42.69,42.74,42.65,42.73,316130.0,37.2597,37.3033,37.2248,37.2946,316130.0
2015-09-02 12:45:00,42.73,42.86,42.71,42.84,422566.0,37.2946,37.408,37.2771,37.3906,422566.0
2015-09-02 12:50:00,42.83,42.83,42.72,42.72,177160.0,37.3819,37.3819,37.2859,37.2859,177160.0
2015-09-02 12:55:00,42.73,42.89,42.72,42.87,265892.0,37.2946,37.4342,37.2859,37.4168,265892.0
2015-09-02 13:00:00,42.86,42.9,42.83,42.87,209309.0,37.408,37.443,37.3819,37.4168,209309.0
2015-09-02 13:05:00,42.87,42.91,42.86,42.91,324241.0,37.4168,37.4517,37.408,37.4517,324241.0
2015-09-02 13:10:00,42.91,42.99,42.89,42.97,353760.0,37.4517,37.5215,37.4342,37.5041,353760.0
2015-09-02 13:15:00,42.97,42.98,42.92,42.94,196254.0,37.5041,37.5128,37.4604,37.4779,196254.0
2015-09-02 13:20:00,42.93,43.05,42.91,43.03,878885.0,37.4691,37.5739,37.4517,37.5564,878885.0
2015-09-02 13:25:00,43.04,43.12,42.99,43.11,410345.0,37.5652,37.635,37.5215,37.6262,410345.0
2015-09-02 13:30:00,43.1,43.11,43.02,43.04,228902.0,37.6175,37.6262,37.5477,37.5652,228902.0
2015-09-02 13:35:00,43.04,43.08,42.97,43.0,178801.0,37.5652,37.6001,37.5041,37.5302,178801.0
2015-09-02 13:40:00,43.01,43.1,43.0,43.03,197784.0,37.539,37.6175,37.5302,37.5564,197784.0
2015-09-02 13:45:00,43.03,43.12,43.03,43.07,213110.0,37.5564,37.635,37.5564,37.5913,213110.0
2015-09-02 13:50:00,43.07,43.08,42.99,43.03,339167.0,37.5913,37.6001,37.5215,37.5564,339167.0
2015-09-02 13:55:00,43.02,43.06,42.99,43.01,157568.0,37.5477,37.5826,37.5215,37.539,157568.0
2015-09-02 14:00:00,43.01,43.11,42.94,43.0,263937.0,37.539,37.6262,37.4779,37.5302,263937.0
2015-09-02 14:05:00,43.0,43.07,42.98,43.0,226958.0,37.5302,37.5913,37.5128,37.5302,226958.0
2015-09-02 14:10:00,43.01,43.12,43.0,43.06,259303.0,37.539,37.635,37.5302,37.5826,259303.0
2015-09-02 14:15:00,43.06,43.12,43.01,43.07,269620.0,37.5826,37.635,37.539,37.5913,269620.0
2015-09-02 14:20:00,43.08,43.09,43.02,43.07,184404.0,37.6001,37.6088,37.5477,37.5913,184404.0
2015-09-02 14:25:00,43.08,43.11,43.0,43.03,294721.0,37.6001,37.6262,37.5302,37.5564,294721.0
2015-09-02 14:30:00,43.04,43.05,42.92,42.98,249211.0,37.5652,37.5739,37.4604,37.5128,249211.0
2015-09-02 14:35:00,43.0,43.01,42.86,42.88,308746.0,37.5302,37.539,37.408,37.4255,308746.0
2015-09-02 14:40:00,42.88,42.92,42.77,42.78,320334.0,37.4255,37.4604,37.3295,37.3382,320334.0
2015-09-02 14:45:00,42.79,42.88,42.77,42.86,351392.0,37.347,37.4255,37.3295,37.408,351392.0
2015-09-02 14:50:00,42.88,42.95,42.87,42.91,198270.0,37.4255,37.4866,37.4168,37.4517,198270.0
2015-09-02 14:55:00,42.9,42.96,42.84,42.93,234516.0,37.443,37.4953,37.3906,37.4691,234516.0
2015-09-02 15:00:00,42.93,43.0,42.9,42.94,347294.0,37.4691,37.5302,37.443,37.4779,347294.0
2015-09-02 15:05:00,42.94,42.98,42.85,42.86,240329.0,37.4779,37.5128,37.3993,37.408,240329.0
2015-09-02 15:10:00,42.87,42.94,42.81,42.81,340972.0,37.4168,37.4779,37.3644,37.3644,340972.0
2015-09-02 15:15:00,42.81,42.84,42.72,42.81,403515.0,37.3644,37.3906,37.2859,37.3644,403515.0
2015-09-02 15:20:00,42.81,42.84,42.76,42.79,272607.0,37.3644,37.3906,37.3208,37.347,272607.0
2015-09-02 15:25:00,42.79,42.94,42.79,42.91,362724.0,37.347,37.4779,37.347,37.4517,362724.0
2015-09-02 15:30:00,42.92,42.96,42.86,42.9,435680.0,37.4604,37.4953,37.408,37.443,435680.0
2015-09-02 15:35:00,42.89,43.02,42.89,42.96,440339.0,37.4342,37.5477,37.4342,37.4953,440339.0
2015-09-02 15:40:00,42.96,43.0,42.93,42.98,281234.0,37.4953,37.5302,37.4691,37.5128,281234.0
2015-09-02 15:45:00,42.97,43.08,42.97,43.01,573609.0,37.5041,37.6001,37.5041,37.539,573609.0
2015-09-02 15:50:00,43.01,43.13,43.0,43.1,705543.0,37.539,37.6437,37.5302,37.6175,705543.0
2015-09-02 15:55:00,43.09,43.38,43.09,43.35,2361741.0,37.6088,37.8619,37.6088,37.8357,2361741.0
2015-09-03 09:30:00,43.39,43.63,43.28,43.57,1302226.0,37.8706,38.0801,37.7746,38.0277,1302226.0
2015-09-03 09:35:00,43.57,43.86,43.56,43.85,771645.0,38.0277,38.2808,38.019,38.2721,771645.0
2015-09-03 09:40:00,43.86,43.95,43.84,43.88,670392.0,38.2808,38.3594,38.2634,38.2983,670392.0
2015-09-03 09:45:00,43.88,43.95,43.87,43.91,515271.0,38.2983,38.3594,38.2896,38.3245,515271.0
2015-09-03 09:50:00,43.92,43.98,43.87,43.9,593298.0,38.3332,38.3856,38.2896,38.3158,593298.0
2015-09-03 09:55:00,43.9,43.93,43.75,43.76,518720.0,38.3158,38.3419,38.1848,38.1936,518720.0
2015-09-03 10:00:00,43.76,43.78,43.65,43.7,516129.0,38.1936,38.211,38.0976,38.1412,516129.0
2015-09-03 10:05:00,43.71,43.79,43.7,43.78,277434.0,38.1499,38.2197,38.1412,38.211,277434.0
2015-09-03 10:10:00,43.77,43.82,43.72,43.76,418876.0,38.2023,38.2459,38.1587,38.1936,418876.0
2015-09-03 10:15:00,43.77,43.84,43.71,43.83,278461.0,38.2023,38.2634,38.1499,38.2547,278461.0
2015-09-03 10:20:00,43.84,43.87,43.76,43.84,309931.0,38.2634,38.2896,38.1936,38.2634,309931.0
2015-09-03 10:25:00,43.84,43.87,43.81,43.83,203901.0,38.2634,38.2896,38.2372,38.2547,203901.0
2015-09-03 10:30:00,43.83,43.85,43.72,43.74,266149.0,38.2547,38.2721,38.1587,38.1761,266149.0
2015-09-03 10:35:00,43.74,43.78,43.69,43.71,241756.0,38.1761,38.211,38.1325,38.1499,241756.0
2015-09-03 10:40:00,43.72,43.77,43.71,43.71,363385.0,38.1587,38.2023,38.1499,38.1499,363385.0
2015-09-03 10:45:00,43.71,43.77,43.69,43.77,236826.0,38.1499,38.2023,38.1325,38.2023,236826.0
2015-09-03 10:50:00,43.76,43.91,43.75,43.86,335571.0,38.1936,38.3245,38.1848,38.2808,335571.0
2015-09-03 10:55:00,43.86,43.91,43.82,43.91,234805.0,38.2808,38.3245,38.2459,38.3245,234805.0
2015-09-03 11:00:00,43.9,43.93,43.79,43.87,212891.0,38.3158,38.3419,38.2197,38.2896,212891.0
2015-09-03 11:05:00,43.87,43.96,43.83,43.87,300370.0,38.2896,38.3681,38.2547,38.2896,300370.0
2015-09-03 11:10:00,43.88,43.92,43.82,43.86,253997.0,38.2983,38.3332,38.2459,38.2808,253997.0
2015-09-03 11:15:00,43.87,43.89,43.8,43.86,215972.0,38.2896,38.307,38.2285,38.2808,215972.0
2015-09-03 11:20:00,43.87,43.88,43.79,43.83,247652.0,38.2896,38.2983,38.2197,38.2547,247652.0
2015-09-03 11:25:00,43.83,43.87,43.79,43.82,180195.0,38.2547,38.2896,38.2197,38.2459,180195.0
2015-09-03 11:30:00,43.83,43.83,43.76,43.78,162649.0,38.2547,38.2547,38.1936,38.211,162649.0
2015-09-03 11:35:00,43.78,43.8,43.7,43.73,198184.0,38.211,38.2285,38.1412,38.1674,198184.0
2015-09-03 11:40:00,43.74,43.76,43.65,43.73,214825.0,38.1761,38.1936,38.0976,38.1674,214825.0
2015-09-03 11:45:00,43.72,43.76,43.67,43.7,217348.0,38.1587,38.1936,38.115,38.1412,217348.0
2015-09-03 11:50:00,43.7,43.71,43.63,43.68,172104.0,38.1412,38.1499,38.0801,38.1237,172104.0
2015-09-03 11:55:00,43.69,43.7,43.62,43.69,279181.0,38.1325,38.1412,38.0714,38.1325,279181.0
2015-09-03 12:00:00,43.69,43.71,43.66,43.7,108843.0,38.1325,38.1499,38.1063,38.1412,108843.0
2015-09-03 12:05:00,43.69,43.76,43.69,43.74,154128.0,38.1325,38.1936,38.1325,38.1761,154128.0
2015-09-03 12:10:00,43.73,43.75,43.67,43.72,147196.0,38.1674,38.1848,38.115,38.1587,147196.0
2015-09-03 12:15:00,43.72,43.79,43.71,43.78,174500.0,38.1587,38.2197,38.1499,38.211,174500.0
2015-09-03 12:20:00,43.79,43.81,43.77,43.81,132501.0,38.2197,38.2372,38.2023,38.2372,132501.0
2015-09-03 12:25:00,43.81,43.84,43.78,43.83,162461.0,38.2372,38.2634,38.211,38.2547,162461.0
2015-09-03 12:30:00,43.83,43.84,43.68,43.7,237916.0,38.2547,38.2634,38.1237,38.1412,237916.0
2015-09-03 12:35:00,43.69,43.71,43.62,43.64,164843.0,38.1325,38.1499,38.0714,38.0888,164843.0
2015-09-03 12:40:00,43.63,43.69,43.56,43.69,354037.0,38.0801,38.1325,38.019,38.1325,354037.0
2015-09-03 12:45:00,43.69,43.73,43.68,43.73,180911.0,38.1325,38.1674,38.1237,38.1674,180911.0
2015-09-03 12:50:00,43.73,43.76,43.68,43.74,156412.0,38.1674,38.1936,38.1237,38.1761,156412.0
2015-09-03 12:55:00,43.74,43.75,43.67,43.71,217828.0,38.1761,38.1848,38.115,38.1499,217828.0
2015-09-03 13:00:00,43.72,43.74,43.66,43.72,270485.0,38.1587,38.1761,38.1063,38.1587,270485.0
2015-09-03 13:05:00,43.72,43.72,43.49,43.5,388848.0,38.1587,38.1587,37.9579,37.9666,388848.0
2015-09-03 13:10:00,43.5,43.58,43.43,43.57,409811.0,37.9666,38.0365,37.9055,38.0277,409811.0
2015-09-03 13:15:00,43.57,43.58,43.51,43.58,282862.0,38.0277,38.0365,37.9754,38.0365,282862.0
2015-09-03 13:20:00,43.57,43.59,43.51,43.58,167560.0,38.0277,38.0452,37.9754,38.0365,167560.0
2015-09-03 13:25:00,43.58,43.66,43.57,43.65,134443.0,38.0365,38.1063,38.0277,38.0976,134443.0
2015-09-03 13:30:00,43.65,43.65,43.55,43.58,278202.0,38.0976,38.0976,38.0103,38.0365,278202.0
2015-09-03 13:35:00,43.57,43.62,43.52,43.6,234778.0,38.0277,38.0714,37.9841,38.0539,234778.0
2015-09-03 13:40:00,43.6,43.6,43.5,43.56,244672.0,38.0539,38.0539,37.9666,38.019,244672.0
2015-09-03 13:45:00,43.56,43.64,43.56,43.64,139579.0,38.019,38.0888,38.019,38.0888,139579.0
2015-09-03 13:50:00,43.64,43.65,43.51,43.59,343085.0,38.0888,38.0976,37.9754,38.0452,343085.0
2015-09-03 13:55:00,43.59,43.6,43.48,43.5,162729.0,38.0452,38.0539,37.9492,37.9666,162729.0
2015-09-03 14:00:00,43.5,43.53,43.44,43.52,244750.0,37.9666,37.9928,37.9143,37.9841,244750.0
2015-09-03 14:05:00,43.51,43.57,43.4,43.41,220595.0,37.9754,38.0277,37.8794,37.8881,220595.0
2015-09-03 14:10:00,43.42,43.5,43.41,43.48,180342.0,37.8968,37.9666,37.8881,37.9492,180342.0
2015-09-03 14:15:00,43.47,43.54,43.47,43.52,173942.0,37.9405,38.0015,37.9405,37.9841,173942.0
2015-09-03 14:20:00,43.52,43.52,43.44,43.5,236369.0,37.9841,37.9841,37.9143,37.9666,236369.0
2015-09-03 14:25:00,43.5,43.6,43.5,43.6,177513.0,37.9666,38.0539,37.9666,38.0539,177513.0
2015-09-03 14:30:00,43.6,43.64,43.56,43.59,221475.0,38.0539,38.0888,38.019,38.0452,221475.0
2015-09-03 14:35:00,43.59,43.66,43.55,43.65,238763.0,38.0452,38.1063,38.0103,38.0976,238763.0
2015-09-03 14:40:00,43.65,43.72,43.6,43.7,144846.0,38.0976,38.1587,38.0539,38.1412,144846.0
2015-09-03 14:45:00,43.71,43.72,43.66,43.67,139953.0,38.1499,38.1587,38.1063,38.115,139953.0
2015-09-03 14:50:00,43.67,43.68,43.6,43.66,215452.0,38.115,38.1237,38.0539,38.1063,215452.0
2015-09-03 14:55:00,43.66,43.68,43.57,43.64,233397.0,38.1063,38.1237,38.0277,38.0888,233397.0
2015-09-03 15:00:00,43.65,43.67,43.6,43.62,264051.0,38.0976,38.115,38.0539,38.0714,264051.0
2015-09-03 15:05:00,43.63,43.65,43.53,43.55,424298.0,38.0801,38.0976,37.9928,38.0103,424298.0
2015-09-03 15:10:00,43.55,43.71,43.55,43.7,325058.0,38.0103,38.1499,38.0103,38.1412,325058.0
2015-09-03 15:15:00,43.7,43.72,43.64,43.66,264717.0,38.1412,38.1587,38.0888,38.1063,264717.0
2015-09-03 15:20:00,43.67,43.71,43.59,43.59,259070.0,38.115,38.1499,38.0452,38.0452,259070.0
2015-09-03 15:25:00,43.59,43.6,43.52,43.55,456909.0,38.0452,38.0539,37.9841,38.0103,456909.0
2015-09-03 15:30:00,43.54,43.56,43.48,43.51,326117.0,38.0015,38.019,37.9492,37.9754,326117.0
2015-09-03 15:35:00,43.51,43.53,43.35,43.43,643690.0,37.9754,37.9928,37.8357,37.9055,643690.0
2015-09-03 15:40:00,43.43,43.51,43.34,43.45,524403.0,37.9055,37.9754,37.827,37.923,524403.0
2015-09-03 15:45:00,43.45,43.65,43.44,43.54,842074.0,37.923,38.0976,37.9143,38.0015,842074.0
2015-09-03 15:50:00,43.53,43.62,43.51,43.57,507451.0,37.9928,38.0714,37.9754,38.0277,507451.0
2015-09-03 15:55:00,43.58,43.67,43.49,43.5,1540202.0,38.0365,38.115,37.9579,37.9666,1540202.0
2015-09-04 09:30:00,42.81,43.04,42.74,42.93,1067565.0,37.3644,37.5652,37.3033,37.4691,1067565.0
2015-09-04 09:35:00,42.93,43.0,42.81,42.82,527286.0,37.4691,37.5302,37.3644,37.3731,527286.0
2015-09-04 09:40:00,42.83,43.01,42.82,42.97,688904.0,37.3819,37.539,37.3731,37.5041,688904.0
2015-09-04 09:45:00,42.98,42.99,42.75,42.78,783125.0,37.5128,37.5215,37.312,37.3382,783125.0
2015-09-04 09:50:00,42.77,42.77,42.49,42.52,1130590.0,37.3295,37.3295,37.0851,37.1113,1130590.0
2015-09-04 09:55:00,42.53,42.66,42.52,42.65,722193.0,37.12,37.2335,37.1113,37.2248,722193.0
2015-09-04 10:00:00,42.65,42.74,42.57,42.72,712432.0,37.2248,37.3033,37.1549,37.2859,712432.0
2015-09-04 10:05:00,42.72,42.73,42.65,42.71,300800.0,37.2859,37.2946,37.2248,37.2771,300800.0
2015-09-04 10:10:00,42.71,42.74,42.64,42.71,321747.0,37.2771,37.3033,37.216,37.2771,321747.0
2015-09-04 10:15:00,42.7,42.76,42.65,42.68,419228.0,37.2684,37.3208,37.2248,37.2509,419228.0
2015-09-04 10:20:00,42.68,42.76,42.66,42.72,214247.0,37.2509,37.3208,37.2335,37.2859,214247.0
2015-09-04 10:25:00,42.71,42.8,42.65,42.79,379204.0,37.2771,37.3557,37.2248,37.347,379204.0
2015-09-04 10:30:00,42.79,42.88,42.78,42.83,280486.0,37.347,37.4255,37.3382,37.3819,280486.0
2015-09-04 10:35:00,42.83,42.84,42.7,42.8,283203.0,37.3819,37.3906,37.2684,37.3557,283203.0
2015-09-04 10:40:00,42.8,42.83,42.67,42.71,275618.0,37.3557,37.3819,37.2422,37.2771,275618.0
2015-09-04 10:45:00,42.71,42.71,42.53,42.54,455080.0,37.2771,37.2771,37.12,37.1288,455080.0
2015-09-04 10:50:00,42.53,42.61,42.51,42.6,288689.0,37.12,37.1898,37.1026,37.1811,288689.0
2015-09-04 10:55:00,42.6,42.6,42.5,42.52,282121.0,37.1811,37.1811,37.0938,37.1113,282121.0
2015-09-04 11:00:00,42.54,42.61,42.52,42.52,382155.0,37.1288,37.1898,37.1113,37.1113,382155.0
2015-09-04 11:05:00,42.52,42.58,42.47,42.47,300343.0,37.1113,37.1637,37.0677,37.0677,300343.0
2015-09-04 11:10:00,42.47,42.55,42.43,42.52,321081.0,37.0677,37.1375,37.0327,37.1113,321081.0
2015-09-04 11:15:00,42.52,42.56,42.51,42.52,274791.0,37.1113,37.1462,37.1026,37.1113,274791.0
2015-09-04 11:20:00,42.52,42.57,42.47,42.54,247811.0,37.1113,37.1549,37.0677,37.1288,247811.0
2015-09-04 11:25:00,42.54,42.58,42.49,42.55,222283.0,37.1288,37.1637,37.0851,37.1375,222283.0
2015-09-04 11:30:00,42.55,42.56,42.46,42.56,342303.0,37.1375,37.1462,37.0589,37.1462,342303.0
2015-09-04 11:35:00,42.55,42.56,42.48,42.51,252348.0,37.1375,37.1462,37.0764,37.1026,252348.0
2015-09-04 11:40:00,42.52,42.61,42.51,42.58,225659.0,37.1113,37.1898,37.1026,37.1637,225659.0
2015-09-04 11:45:00,42.57,42.68,42.55,42.68,341768.0,37.1549,37.2509,37.1375,37.2509,341768.0
2015-09-04 11:50:00,42.68,42.7,42.61,42.61,207934.0,37.2509,37.2684,37.1898,37.1898,207934.0
2015-09-04 11:55:00,42.62,42.64,42.56,42.6,328618.0,37.1986,37.216,37.1462,37.1811,328618.0
2015-09-04 12:00:00,42.6,42.61,42.47,42.48,474983.0,37.1811,37.1898,37.0677,37.0764,474983.0
2015-09-04 12:05:00,42.49,42.51,42.43,42.5,356347.0,37.0851,37.1026,37.0327,37.0938,356347.0
2015-09-04 12:10:00,42.5,42.53,42.41,42.43,294276.0,37.0938,37.12,37.0153,37.0327,294276.0
2015-09-04 12:15:00,42.43,42.49,42.39,42.43,316972.0,37.0327,37.0851,36.9978,37.0327,316972.0
2015-09-04 12:20:00,42.42,42.47,42.38,42.38,283004.0,37.024,37.0677,36.9891,36.9891,283004.0
2015-09-04 12:25:00,42.39,42.46,42.37,42.45,292402.0,36.9978,37.0589,36.9804,37.0502,292402.0
2015-09-04 12:30:00,42.44,42.5,42.35,42.5,272010.0,37.0415,37.0938,36.9629,37.0938,272010.0
2015-09-04 12:35:00,42.49,42.51,42.43,42.46,189805.0,37.0851,37.1026,37.0327,37.0589,189805.0
2015-09-04 12:40:00,42.46,42.46,42.38,42.41,148684.0,37.0589,37.0589,36.9891,37.0153,148684.0
2015-09-04 12:45:00,42.41,42.49,42.35,42.45,208119.0,37.0153,37.0851,36.9629,37.0502,208119.0
2015-09-04 12:50:00,42.44,42.49,42.43,42.47,151097.0,37.0415,37.0851,37.0327,37.0677,151097.0
2015-09-04 12:55:00,42.47,42.47,42.41,42.43,284743.0,37.0677,37.0677,37.0153,37.0327,284743.0
2015-09-04 13:00:00,42.43,42.45,42.35,42.39,294568.0,37.0327,37.0502,36.9629,36.9978,294568.0
2015-09-04 13:05:00,42.39,42.43,42.35,42.39,171689.0,36.9978,37.0327,36.9629,36.9978,171689.0
2015-09-04 13:10:00,42.39,42.45,42.35,42.36,149690.0,36.9978,37.0502,36.9629,36.9716,149690.0
2015-09-04 13:15:00,42.36,42.42,42.35,42.41,286674.0,36.9716,37.024,36.9629,37.0153,286674.0
2015-09-04 13:20:00,42.4,42.41,42.32,42.36,365686.0,37.0066,37.0153,36.9367,36.9716,365686.0
2015-09-04 13:25:00,42.36,42.43,42.35,42.43,240424.0,36.9716,37.0327,36.9629,37.0327,240424.0
2015-09-04 13:30:00,42.43,42.5,42.39,42.48,310307.0,37.0327,37.0938,36.9978,37.0764,310307.0
2015-09-04 13:35:00,42.48,42.52,42.44,42.47,307584.0,37.0764,37.1113,37.0415,37.0677,307584.0
2015-09-04 13:40:00,42.46,42.48,42.41,42.43,175385.0,37.0589,37.0764,37.0153,37.0327,175385.0
2015-09-04 13:45:00,42.42,42.44,42.4,42.41,235247.0,37.024,37.0415,37.0066,37.0153,235247.0
2015-09-04 13:50:00,42.41,42.45,42.4,42.41,335691.0,37.0153,37.0502,37.0066,37.0153,335691.0
2015-09-04 13:55:00,42.41,42.42,42.33,42.34,433903.0,37.0153,37.024,36.9455,36.9542,433903.0
2015-09-04 14:00:00,42.34,42.36,42.27,42.3,381330.0,36.9542,36.9716,36.8931,36.9193,381330.0
2015-09-04 14:05:00,42.31,42.34,42.24,42.25,329082.0,36.928,36.9542,36.8669,36.8756,329082.0
2015-09-04 14:10:00,42.24,42.34,42.24,42.33,249142.0,36.8669,36.9542,36.8669,36.9455,249142.0
2015-09-04 14:15:00,42.33,42.35,42.27,42.3,251503.0,36.9455,36.9629,36.8931,36.9193,251503.0
2015-09-04 14:20:00,42.29,42.31,42.2,42.23,273135.0,36.9106,36.928,36.832,36.8582,273135.0
2015-09-04 14:25:00,42.23,42.32,42.19,42.31,287032.0,36.8582,36.9367,36.8233,36.928,287032.0
2015-09-04 14:30:00,42.31,42.33,42.29,42.3,266658.0,36.928,36.9455,36.9106,36.9193,266658.0
2015-09-04 14:35:00,42.3,42.3,42.23,42.27,321024.0,36.9193,36.9193,36.8582,36.8931,321024.0
2015-09-04 14:40:00,42.27,42.4,42.26,42.39,327464.0,36.8931,37.0066,36.8844,36.9978,327464.0
2015-09-04 14:45:00,42.39,42.46,42.35,42.44,383390.0,36.9978,37.0589,36.9629,37.0415,383390.0
2015-09-04 14:50:00,42.44,42.46,42.38,42.41,256525.0,37.0415,37.0589,36.9891,37.0153,256525.0
2015-09-04 14:55:00,42.41,42.48,42.39,42.48,237120.0,37.0153,37.0764,36.9978,37.0764,237120.0
2015-09-04 15:00:00,42.47,42.53,42.44,42.47,361183.0,37.0677,37.12,37.0415,37.0677,361183.0
2015-09-04 15:05:00,42.47,42.58,42.47,42.5,386011.0,37.0677,37.1637,37.0677,37.0938,386011.0
2015-09-04 15:10:00,42.51,42.52,42.44,42.5,416432.0,37.1026,37.1113,37.0415,37.0938,416432.0
2015-09-04 15:15:00,42.5,42.57,42.47,42.53,417294.0,37.0938,37.1549,37.0677,37.12,417294.0
2015-09-04 15:20:00,42.52,42.55,42.48,42.5,484644.0,37.1113,37.1375,37.0764,37.0938,484644.0
2015-09-04 15:25:00,42.49,42.61,42.45,42.61,510144.0,37.0851,37.1898,37.0502,37.1898,510144.0
2015-09-04 15:30:00,42.61,42.72,42.54,42.62,940760.0,37.1898,37.2859,37.1288,37.1986,940760.0
2015-09-04 15:35:00,42.62,42.7,42.6,42.6,553640.0,37.1986,37.2684,37.1811,37.1811,553640.0
2015-09-04 15:40:00,42.6,42.73,42.6,42.65,621335.0,37.1811,37.2946,37.1811,37.2248,621335.0
2015-09-04 15:45:00,42.64,42.8,42.64,42.79,920427.0,37.216,37.3557,37.216,37.347,920427.0
2015-09-04 15:50:00,42.79,42.82,42.65,42.73,1005170.0,37.347,37.3731,37.2248,37.2946,1005170.0
2015-09-04 15:55:00,42.73,42.76,42.59,42.6,2261889.0,37.2946,37.3208,37.1724,37.1811,2261889.0
2015-09-08 09:30:00,43.29,43.75,43.29,43.73,1357235.0,37.7833,38.1848,37.7833,38.1674,1357235.0
2015-09-08 09:35:00,43.72,43.89,43.72,43.8,877720.0,38.1587,38.307,38.1587,38.2285,877720.0
2015-09-08 09:40:00,43.8,43.94,43.79,43.92,760996.0,38.2285,38.3507,38.2197,38.3332,760996.0
2015-09-08 09:45:00,43.92,43.94,43.85,43.92,505378.0,38.3332,38.3507,38.2721,38.3332,505378.0
2015-09-08 09:50:00,43.92,43.97,43.82,43.87,478883.0,38.3332,38.3769,38.2459,38.2896,478883.0
2015-09-08 09:55:00,43.87,44.0,43.86,43.98,579034.0,38.2896,38.403,38.2808,38.3856,579034.0
2015-09-08 10:00:00,43.98,43.99,43.78,43.82,600371.0,38.3856,38.3943,38.211,38.2459,600371.0
2015-09-08 10:05:00,43.81,43.88,43.71,43.74,586963.0,38.2372,38.2983,38.1499,38.1761,586963.0
2015-09-08 10:10:00,43.74,43.82,43.74,43.77,281215.0,38.1761,38.2459,38.1761,38.2023,281215.0
2015-09-08 10:15:00,43.77,43.82,43.74,43.81,312957.0,38.2023,38.2459,38.1761,38.2372,312957.0
2015-09-08 10:20:00,43.8,43.81,43.7,43.8,456907.0,38.2285,38.2372,38.1412,38.2285,456907.0
2015-09-08 10:25:00,43.8,43.87,43.77,43.87,337677.0,38.2285,38.2896,38.2023,38.2896,337677.0
2015-09-08 10:30:00,43.87,43.9,43.77,43.77,318795.0,38.2896,38.3158,38.2023,38.2023,318795.0
2015-09-08 10:35:00,43.77,43.78,43.63,43.63,558750.0,38.2023,38.211,38.0801,38.0801,558750.0
2015-09-08 10:40:00,43.63,43.65,43.53,43.55,463339.0,38.0801,38.0976,37.9928,38.0103,463339.0
2015-09-08 10:45:00,43.56,43.59,43.51,43.57,416210.0,38.019,38.0452,37.9754,38.0277,416210.0
2015-09-08 10:50:00,43.57,43.62,43.49,43.5,243989.0,38.0277,38.0714,37.9579,37.9666,243989.0
2015-09-08 10:55:00,43.5,43.66,43.47,43.66,383029.0,37.9666,38.1063,37.9405,38.1063,383029.0
2015-09-08 11:00:00,43.66,43.7,43.61,43.62,601395.0,38.1063,38.1412,38.0626,38.0714,601395.0
2015-09-08 11:05:00,43.62,43.66,43.58,43.6,267184.0,38.0714,38.1063,38.0365,38.0539,267184.0
2015-09-08 11:10:00,43.61,43.64,43.54,43.54,303170.0,38.0626,38.0888,38.0015,38.0015,303170.0
2015-09-08 11:15:00,43.54,43.59,43.53,43.55,200416.0,38.0015,38.0452,37.9928,38.0103,200416.0
2015-09-08 11:20:00,43.54,43.6,43.47,43.59,194427.0,38.0015,38.0539,37.9405,38.0452,194427.0
2015-09-08 11:25:00,43.59,43.6,43.56,43.57,176876.0,38.0452,38.0539,38.019,38.0277,176876.0
2015-09-08 11:30:00,43.58,43.61,43.45,43.47,317304.0,38.0365,38.0626,37.923,37.9405,317304.0
2015-09-08 11:35:00,43.46,43.53,43.46,43.51,259004.0,37.9317,37.9928,37.9317,37.9754,259004.0
2015-09-08 11:40:00,43.51,43.52,43.44,43.46,335439.0,37.9754,37.9841,37.9143,37.9317,335439.0
2015-09-08 11:45:00,43.45,43.46,43.39,43.39,235790.0,37.923,37.9317,37.8706,37.8706,235790.0
2015-09-08 11:50:00,43.4,43.42,43.31,43.33,242660.0,37.8794,37.8968,37.8008,37.8183,242660.0
2015-09-08 11:55:00,43.33,43.35,43.28,43.32,295607.0,37.8183,37.8357,37.7746,37.8095,295607.0
2015-09-08 12:00:00,43.32,43.35,43.28,43.32,207395.0,37.8095,37.8357,37.7746,37.8095,207395.0
2015-09-08 12:05:00,43.32,43.37,43.31,43.36,142783.0,37.8095,37.8532,37.8008,37.8444,142783.0
2015-09-08 12:10:00,43.36,43.42,43.35,43.41,199796.0,37.8444,37.8968,37.8357,37.8881,199796.0
2015-09-08 12:15:00,43.41,43.49,43.41,43.48,206221.0,37.8881,37.9579,37.8881,37.9492,206221.0
2015-09-08 12:20:00,43.48,43.5,43.44,43.44,162144.0,37.9492,37.9666,37.9143,37.9143,162144.0
2015-09-08 12:25:00,43.44,43.56,43.44,43.55,227379.0,37.9143,38.019,37.9143,38.0103,227379.0
2015-09-08 12:30:00,43.55,43.57,43.47,43.52,164382.0,38.0103,38.0277,37.9405,37.9841,164382.0
2015-09-08 12:35:00,43.52,43.54,43.47,43.48,185931.0,37.9841,38.0015,37.9405,37.9492,185931.0
2015-09-08 12:40:00,43.47,43.55,43.46,43.52,243654.0,37.9405,38.0103,37.9317,37.9841,243654.0
2015-09-08 12:45:00,43.52,43.55,43.47,43.53,204000.0,37.9841,38.0103,37.9405,37.9928,204000.0
2015-09-08 12:50:00,43.54,43.54,43.47,43.49,190604.0,38.0015,38.0015,37.9405,37.9579,190604.0
2015-09-08 12:55:00,43.49,43.49,43.41,43.44,174244.0,37.9579,37.9579,37.8881,37.9143,174244.0
2015-09-08 13:00:00,43.45,43.49,43.4,43.4,183866.0,37.923,37.9579,37.8794,37.8794,183866.0
2015-09-08 13:05:00,43.4,43.42,43.36,43.39,186808.0,37.8794,37.8968,37.8444,37.8706,186808.0
2015-09-08 13:10:00,43.38,43.39,43.32,43.34,125763.0,37.8619,37.8706,37.8095,37.827,125763.0
2015-09-08 13:15:00,43.34,43.37,43.28,43.29,151298.0,37.827,37.8532,37.7746,37.7833,151298.0
2015-09-08 13:20:00,43.28,43.3,43.21,43.22,297219.0,37.7746,37.7921,37.7135,37.7223,297219.0
2015-09-08 13:25:00,43.23,43.26,43.2,43.24,225401.0,37.731,37.7572,37.7048,37.7397,225401.0
2015-09-08 13:30:00,43.25,43.3,43.2,43.29,183057.0,37.7484,37.7921,37.7048,37.7833,183057.0
2015-09-08 13:35:00,43.27,43.36,43.24,43.34,218478.0,37.7659,37.8444,37.7397,37.827,218478.0
2015-09-08 13:40:00,43.34,43.41,43.34,43.36,169139.0,37.827,37.8881,37.827,37.8444,169139.0
2015-09-08 13:45:00,43.36,43.45,43.36,43.44,178487.0,37.8444,37.923,37.8444,37.9143,178487.0
2015-09-08 13:50:00,43.44,43.45,43.39,43.4,204856.0,37.9143,37.923,37.8706,37.8794,204856.0
2015-09-08 13:55:00,43.4,43.43,43.39,43.43,221299.0,37.8794,37.9055,37.8706,37.9055,221299.0
2015-09-08 14:00:00,43.43,43.46,43.41,43.42,253734.0,37.9055,37.9317,37.8881,37.8968,253734.0
2015-09-08 14:05:00,43.43,43.49,43.4,43.48,209632.0,37.9055,37.9579,37.8794,37.9492,209632.0
2015-09-08 14:10:00,43.48,43.48,43.44,43.48,177574.0,37.9492,37.9492,37.9143,37.9492,177574.0
2015-09-08 14:15:00,43.48,43.57,43.48,43.52,220112.0,37.9492,38.0277,37.9492,37.9841,220112.0
2015-09-08 14:20:00,43.53,43.59,43.51,43.58,313728.0,37.9928,38.0452,37.9754,38.0365,313728.0
2015-09-08 14:25:00,43.58,43.63,43.57,43.62,338529.0,38.0365,38.0801,38.0277,38.0714,338529.0
2015-09-08 14:30:00,43.62,43.65,43.56,43.64,364879.0,38.0714,38.0976,38.019,38.0888,364879.0
2015-09-08 14:35:00,43.65,43.77,43.64,43.72,506001.0,38.0976,38.2023,38.0888,38.1587,506001.0
2015-09-08 14:40:00,43.72,43.83,43.72,43.77,291913.0,38.1587,38.2547,38.1587,38.2023,291913.0
2015-09-08 14:45:00,43.78,43.84,43.71,43.73,226830.0,38.211,38.2634,38.1499,38.1674,226830.0
2015-09-08 14:50:00,43.73,43.79,43.7,43.71,266393.0,38.1674,38.2197,38.1412,38.1499,266393.0
2015-09-08 14:55:00,43.72,43.75,43.67,43.72,225550.0,38.1587,38.1848,38.115,38.1587,225550.0
2015-09-08 15:00:00,43.72,43.78,43.7,43.76,231542.0,38.1587,38.211,38.1412,38.1936,231542.0
2015-09-08 15:05:00,43.75,43.76,43.69,43.76,205289.0,38.1848,38.1936,38.1325,38.1936,205289.0
2015-09-08 15:10:00,43.76,43.8,43.74,43.77,347843.0,38.1936,38.2285,38.1761,38.2023,347843.0
2015-09-08 15:15:00,43.76,43.8,43.76,43.8,218477.0,38.1936,38.2285,38.1936,38.2285,218477.0
2015-09-08 15:20:00,43.8,43.8,43.72,43.73,447423.0,38.2285,38.2285,38.1587,38.1674,447423.0
2015-09-08 15:25:00,43.73,43.78,43.72,43.75,446246.0,38.1674,38.211,38.1587,38.1848,446246.0
2015-09-08 15:30:00,43.75,43.78,43.73,43.76,447627.0,38.1848,38.211,38.1674,38.1936,447627.0
2015-09-08 15:35:00,43.76,43.87,43.75,43.85,680614.0,38.1936,38.2896,38.1848,38.2721,680614.0
2015-09-08 15:40:00,43.84,43.9,43.83,43.88,446225.0,38.2634,38.3158,38.2547,38.2983,446225.0
2015-09-08 15:45:00,43.87,43.89,43.83,43.89,478543.0,38.2896,38.307,38.2547,38.307,478543.0
2015-09-08 15:50:00,43.89,43.93,43.84,43.93,590259.0,38.307,38.3419,38.2634,38.3419,590259.0
2015-09-08 15:55:00,43.93,43.95,43.85,43.88,1376312.0,38.3419,38.3594,38.2721,38.2983,1376312.0
2015-09-09 09:30:00,44.22,44.39,44.2,44.29,1064124.0,38.595,38.7434,38.5776,38.6561,1064124.0
2015-09-09 09:35:00,44.29,44.4,44.28,44.31,394886.0,38.6561,38.7522,38.6474,38.6736,394886.0
2015-09-09 09:40:00,44.31,44.32,44.18,44.26,579240.0,38.6736,38.6823,38.5601,38.63,579240.0
2015-09-09 09:45:00,44.25,44.32,44.22,44.25,352271.0,38.6212,38.6823,38.595,38.6212,352271.0
2015-09-09 09:50:00,44.26,44.3,44.19,44.27,291778.0,38.63,38.6649,38.5689,38.6387,291778.0
2015-09-09 09:55:00,44.27,44.3,44.22,44.27,423543.0,38.6387,38.6649,38.595,38.6387,423543.0
2015-09-09 10:00:00,44.28,44.3,44.12,44.16,364503.0,38.6474,38.6649,38.5078,38.5427,364503.0
2015-09-09 10:05:00,44.16,44.16,44.04,44.12,391278.0,38.5427,38.5427,38.4379,38.5078,391278.0
2015-09-09 10:10:00,44.12,44.18,44.08,44.12,347181.0,38.5078,38.5601,38.4729,38.5078,347181.0
2015-09-09 10:15:00,44.11,44.14,44.04,44.04,240244.0,38.499,38.5252,38.4379,38.4379,240244.0
2015-09-09 10:20:00,44.05,44.07,43.97,44.0,464895.0,38.4467,38.4641,38.3769,38.403,464895.0
2015-09-09 10:25:00,44.0,44.09,44.0,44.09,347979.0,38.403,38.4816,38.403,38.4816,347979.0
2015-09-09 10:30:00,44.09,44.14,44.04,44.04,266219.0,38.4816,38.5252,38.4379,38.4379,266219.0
2015-09-09 10:35:00,44.03,44.04,43.91,44.02,289029.0,38.4292,38.4379,38.3245,38.4205,289029.0
2015-09-09 10:40:00,44.02,44.02,43.93,43.98,330945.0,38.4205,38.4205,38.3419,38.3856,330945.0
2015-09-09 10:45:00,43.99,44.0,43.95,43.97,280538.0,38.3943,38.403,38.3594,38.3769,280538.0
2015-09-09 10:50:00,43.97,43.97,43.87,43.87,185802.0,38.3769,38.3769,38.2896,38.2896,185802.0
2015-09-09 10:55:00,43.87,43.92,43.86,43.9,261519.0,38.2896,38.3332,38.2808,38.3158,261519.0
2015-09-09 11:00:00,43.9,43.94,43.86,43.93,163148.0,38.3158,38.3507,38.2808,38.3419,163148.0
2015-09-09 11:05:00,43.93,43.96,43.88,43.9,174522.0,38.3419,38.3681,38.2983,38.3158,174522.0
2015-09-09 11:10:00,43.9,43.96,43.89,43.94,195502.0,38.3158,38.3681,38.307,38.3507,195502.0
2015-09-09 11:15:00,43.94,43.94,43.86,43.88,166739.0,38.3507,38.3507,38.2808,38.2983,166739.0
2015-09-09 11:20:00,43.87,43.87,43.8,43.85,203589.0,38.2896,38.2896,38.2285,38.2721,203589.0
2015-09-09 11:25:00,43.84,43.85,43.75,43.8,174029.0,38.2634,38.2721,38.1848,38.2285,174029.0
2015-09-09 11:30:00,43.8,43.83,43.77,43.8,160409.0,38.2285,38.2547,38.2023,38.2285,160409.0
2015-09-09 11:35:00,43.8,43.8,43.73,43.77,219857.0,38.2285,38.2285,38.1674,38.2023,219857.0
2015-09-09 11:40:00,43.77,43.77,43.69,43.71,329585.0,38.2023,38.2023,38.1325,38.1499,329585.0
2015-09-09 11:45:00,43.71,43.75,43.69,43.7,259086.0,38.1499,38.1848,38.1325,38.1412,259086.0
2015-09-09 11:50:00,43.7,43.76,43.69,43.74,146488.0,38.1412,38.1936,38.1325,38.1761,146488.0
2015-09-09 11:55:00,43.75,43.81,43.74,43.8,169420.0,38.1848,38.2372,38.1761,38.2285,169420.0
2015-09-09 12:00:00,43.79,43.82,43.76,43.8,155488.0,38.2197,38.2459,38.1936,38.2285,155488.0
2015-09-09 12:05:00,43.8,43.83,43.76,43.8,210042.0,38.2285,38.2547,38.1936,38.2285,210042.0
2015-09-09 12:10:00,43.8,43.82,43.75,43.79,105320.0,38.2285,38.2459,38.1848,38.2197,105320.0
2015-09-09 12:15:00,43.79,43.85,43.78,43.85,93703.0,38.2197,38.2721,38.211,38.2721,93703.0
2015-09-09 12:20:00,43.84,43.94,43.84,43.9,395035.0,38.2634,38.3507,38.2634,38.3158,395035.0
2015-09-09 12:25:00,43.9,43.91,43.85,43.91,199410.0,38.3158,38.3245,38.2721,38.3245,199410.0
2015-09-09 12:30:00,43.91,43.92,43.86,43.86,93034.0,38.3245,38.3332,38.2808,38.2808,93034.0
2015-09-09 12:35:00,43.86,43.91,43.82,43.84,151464.0,38.2808,38.3245,38.2459,38.2634,151464.0
2015-09-09 12:40:00,43.83,43.84,43.79,43.82,143585.0,38.2547,38.2634,38.2197,38.2459,143585.0
2015-09-09 12:45:00,43.82,43.84,43.75,43.75,97504.0,38.2459,38.2634,38.1848,38.1848,97504.0
2015-09-09 12:50:00,43.75,43.77,43.7,43.72,121288.0,38.1848,38.2023,38.1412,38.1587,121288.0
2015-09-09 12:55:00,43.71,43.72,43.66,43.69,120437.0,38.1499,38.1587,38.1063,38.1325,120437.0
2015-09-09 13:00:00,43.7,43.8,43.67,43.79,235798.0,38.1412,38.2285,38.115,38.2197,235798.0
2015-09-09 13:05:00,43.79,43.82,43.76,43.79,341312.0,38.2197,38.2459,38.1936,38.2197,341312.0
2015-09-09 13:10:00,43.79,43.84,43.77,43.84,131324.0,38.2197,38.2634,38.2023,38.2634,131324.0
2015-09-09 13:15:00,43.84,43.92,43.84,43.91,138827.0,38.2634,38.3332,38.2634,38.3245,138827.0
2015-09-09 13:20:00,43.92,43.94,43.89,43.89,338330.0,38.3332,38.3507,38.307,38.307,338330.0
2015-09-09 13:25:00,43.88,43.89,43.83,43.86,195242.0,38.2983,38.307,38.2547,38.2808,195242.0
2015-09-09 13:30:00,43.84,43.85,43.74,43.79,164717.0,38.2634,38.2721,38.1761,38.2197,164717.0
2015-09-09 13:35:00,43.79,43.81,43.68,43.68,455350.0,38.2197,38.2372,38.1237,38.1237,455350.0
2015-09-09 13:40:00,43.68,43.71,43.64,43.66,207272.0,38.1237,38.1499,38.0888,38.1063,207272.0
2015-09-09 13:45:00,43.66,43.7,43.66,43.67,98134.0,38.1063,38.1412,38.1063,38.115,98134.0
2015-09-09 13:50:00,43.67,43.68,43.54,43.61,312730.0,38.115,38.1237,38.0015,38.0626,312730.0
2015-09-09 13:55:00,43.62,43.62,43.49,43.52,226536.0,38.0714,38.0714,37.9579,37.9841,226536.0
2015-09-09 14:00:00,43.52,43.54,43.44,43.51,279513.0,37.9841,38.0015,37.9143,37.9754,279513.0
2015-09-09 14:05:00,43.51,43.56,43.46,43.55,252935.0,37.9754,38.019,37.9317,38.0103,252935.0
2015-09-09 14:10:00,43.54,43.62,43.54,43.6,232095.0,38.0015,38.0714,38.0015,38.0539,232095.0
2015-09-09 14:15:00,43.59,43.59,43.52,43.55,172730.0,38.0452,38.0452,37.9841,38.0103,172730.0
2015-09-09 14:20:00,43.55,43.55,43.45,43.49,213432.0,38.0103,38.0103,37.923,37.9579,213432.0
2015-09-09 14:25:00,43.49,43.52,43.39,43.46,223456.0,37.9579,37.9841,37.8706,37.9317,223456.0
2015-09-09 14:30:00,43.47,43.48,43.38,43.4,256918.0,37.9405,37.9492,37.8619,37.8794,256918.0
2015-09-09 14:35:00,43.4,43.46,43.38,43.39,199880.0,37.8794,37.9317,37.8619,37.8706,199880.0
2015-09-09 14:40:00,43.39,43.41,43.26,43.3,550519.0,37.8706,37.8881,37.7572,37.7921,550519.0
2015-09-09 14:45:00,43.3,43.37,43.3,43.34,177417.0,37.7921,37.8532,37.7921,37.827,177417.0
2015-09-09 14:50:00,43.34,43.41,43.31,43.38,192358.0,37.827,37.8881,37.8008,37.8619,192358.0
2015-09-09 14:55:00,43.39,43.42,43.37,43.39,198438.0,37.8706,37.8968,37.8532,37.8706,198438.0
2015-09-09 15:00:00,43.37,43.47,43.3,43.46,332489.0,37.8532,37.9405,37.7921,37.9317,332489.0
2015-09-09 15:05:00,43.46,43.51,43.43,43.47,212584.0,37.9317,37.9754,37.9055,37.9405,212584.0
2015-09-09 15:10:00,43.47,43.49,43.33,43.44,369489.0,37.9405,37.9579,37.8183,37.9143,369489.0
2015-09-09 15:15:00,43.43,43.52,43.35,43.44,377110.0,37.9055,37.9841,37.8357,37.9143,377110.0
2015-09-09 15:20:00,43.44,43.49,43.38,43.41,259058.0,37.9143,37.9579,37.8619,37.8881,259058.0
2015-09-09 15:25:00,43.41,43.43,43.22,43.27,437260.0,37.8881,37.9055,37.7223,37.7659,437260.0
2015-09-09 15:30:00,43.27,43.28,43.11,43.19,472878.0,37.7659,37.7746,37.6262,37.6961,472878.0
2015-09-09 15:35:00,43.19,43.24,43.12,43.12,326046.0,37.6961,37.7397,37.635,37.635,326046.0
2015-09-09 15:40:00,43.12,43.13,43.03,43.05,704375.0,37.635,37.6437,37.5564,37.5739,704375.0
2015-09-09 15:45:00,43.05,43.12,42.97,43.03,1177213.0,37.5739,37.635,37.5041,37.5564,1177213.0
2015-09-09 15:50:00,43.03,43.08,42.93,42.95,835372.0,37.5564,37.6001,37.4691,37.4866,835372.0
2015-09-09 15:55:00,42.96,43.08,42.91,43.07,1416225.0,37.4953,37.6001,37.4517,37.5913,1416225.0
2015-09-10 09:30:00,43.12,43.15,42.89,42.9,1037773.0,37.635,37.6612,37.4342,37.443,1037773.0
2015-09-10 09:35:00,42.89,43.06,42.83,43.04,576526.0,37.4342,37.5826,37.3819,37.5652,576526.0
2015-09-10 09:40:00,43.04,43.11,42.99,43.01,392432.0,37.5652,37.6262,37.5215,37.539,392432.0
2015-09-10 09:45:00,43.01,43.09,42.97,43.03,433529.0,37.539,37.6088,37.5041,37.5564,433529.0
2015-09-10 09:50:00,43.03,43.09,42.88,42.91,349236.0,37.5564,37.6088,37.4255,37.4517,349236.0
2015-09-10 09:55:00,42.91,42.96,42.82,42.82,266381.0,37.4517,37.4953,37.3731,37.3731,266381.0
2015-09-10 10:00:00,42.83,42.9,42.75,42.83,616895.0,37.3819,37.443,37.312,37.3819,616895.0
2015-09-10 10:05:00,42.84,42.9,42.79,42.85,411225.0,37.3906,37.443,37.347,37.3993,411225.0
2015-09-10 10:10:00,42.85,42.86,42.74,42.79,252338.0,37.3993,37.408,37.3033,37.347,252338.0
2015-09-10 10:15:00,42.8,42.96,42.78,42.95,388644.0,37.3557,37.4953,37.3382,37.4866,388644.0
2015-09-10 10:20:00,42.94,43.07,42.92,42.97,308300.0,37.4779,37.5913,37.4604,37.5041,308300.0
2015-09-10 10:25:00,42.96,43.04,42.95,43.04,334005.0,37.4953,37.5652,37.4866,37.5652,334005.0
2015-09-10 10:30:00,43.04,43.15,43.02,43.12,272788.0,37.5652,37.6612,37.5477,37.635,272788.0
2015-09-10 10:35:00,43.13,43.29,43.12,43.27,396801.0,37.6437,37.7833,37.635,37.7659,396801.0
2015-09-10 10:40:00,43.27,43.36,43.24,43.33,465520.0,37.7659,37.8444,37.7397,37.8183,465520.0
2015-09-10 10:45:00,43.34,43.43,43.33,43.42,341716.0,37.827,37.9055,37.8183,37.8968,341716.0
2015-09-10 10:50:00,43.43,43.6,43.42,43.51,801206.0,37.9055,38.0539,37.8968,37.9754,801206.0
2015-09-10 10:55:00,43.52,43.57,43.46,43.49,283682.0,37.9841,38.0277,37.9317,37.9579,283682.0
2015-09-10 11:00:00,43.49,43.49,43.38,43.4,235561.0,37.9579,37.9579,37.8619,37.8794,235561.0
2015-09-10 11:05:00,43.4,43.41,43.3,43.31,383335.0,37.8794,37.8881,37.7921,37.8008,383335.0
2015-09-10 11:10:00,43.31,43.33,43.21,43.23,303532.0,37.8008,37.8183,37.7135,37.731,303532.0
2015-09-10 11:15:00,43.22,43.25,43.17,43.2,267318.0,37.7223,37.7484,37.6786,37.7048,267318.0
2015-09-10 11:20:00,43.2,43.2,43.11,43.15,318404.0,37.7048,37.7048,37.6262,37.6612,318404.0
2015-09-10 11:25:00,43.14,43.22,43.1,43.21,240993.0,37.6524,37.7223,37.6175,37.7135,240993.0
2015-09-10 11:30:00,43.21,43.23,43.15,43.15,157477.0,37.7135,37.731,37.6612,37.6612,157477.0
2015-09-10 11:35:00,43.15,43.29,43.14,43.28,201793.0,37.6612,37.7833,37.6524,37.7746,201793.0
2015-09-10 11:40:00,43.29,43.38,43.21,43.36,264730.0,37.7833,37.8619,37.7135,37.8444,264730.0
2015-09-10 11:45:00,43.37,43.38,43.28,43.28,182736.0,37.8532,37.8619,37.7746,37.7746,182736.0
2015-09-10 11:50:00,43.28,43.3,43.2,43.27,122763.0,37.7746,37.7921,37.7048,37.7659,122763.0
2015-09-10 11:55:00,43.28,43.36,43.23,43.29,213205.0,37.7746,37.8444,37.731,37.7833,213205.0
2015-09-10 12:00:00,43.3,43.38,43.28,43.38,220641.0,37.7921,37.8619,37.7746,37.8619,220641.0
2015-09-10 12:05:00,43.38,43.51,43.32,43.48,287412.0,37.8619,37.9754,37.8095,37.9492,287412.0
2015-09-10 12:10:00,43.49,43.49,43.36,43.37,220490.0,37.9579,37.9579,37.8444,37.8532,220490.0
2015-09-10 12:15:00,43.38,43.41,43.29,43.3,156465.0,37.8619,37.8881,37.7833,37.7921,156465.0
2015-09-10 12:20:00,43.29,43.36,43.28,43.33,204635.0,37.7833,37.8444,37.7746,37.8183,204635.0
2015-09-10 12:25:00,43.32,43.38,43.25,43.29,141385.0,37.8095,37.8619,37.7484,37.7833,141385.0
2015-09-10 12:30:00,43.29,43.37,43.26,43.35,100678.0,37.7833,37.8532,37.7572,37.8357,100678.0
2015-09-10 12:35:00,43.35,43.41,43.34,43.36,141003.0,37.8357,37.8881,37.827,37.8444,141003.0
2015-09-10 12:40:00,43.36,43.37,43.29,43.33,139648.0,37.8444,37.8532,37.7833,37.8183,139648.0
2015-09-10 12:45:00,43.33,43.45,43.31,43.43,206314.0,37.8183,37.923,37.8008,37.9055,206314.0
2015-09-10 12:50:00,43.43,43.49,43.41,43.47,210377.0,37.9055,37.9579,37.8881,37.9405,210377.0
2015-09-10 12:55:00,43.47,43.48,43.33,43.41,229339.0,37.9405,37.9492,37.8183,37.8881,229339.0
2015-09-10 13:00:00,43.41,43.41,43.34,43.36,171234.0,37.8881,37.8881,37.827,37.8444,171234.0
2015-09-10 13:05:00,43.37,43.42,43.37,43.39,122479.0,37.8532,37.8968,37.8532,37.8706,122479.0
2015-09-10 13:10:00,43.38,43.46,43.33,43.34,164895.0,37.8619,37.9317,37.8183,37.827,164895.0
2015-09-10 13:15:00,43.35,43.37,43.31,43.35,155318.0,37.8357,37.8532,37.8008,37.8357,155318.0
2015-09-10 13:20:00,43.34,43.44,43.31,43.41,227726.0,37.827,37.9143,37.8008,37.8881,227726.0
2015-09-10 13:25:00,43.41,43.58,43.4,43.57,467039.0,37.8881,38.0365,37.8794,38.0277,467039.0
2015-09-10 13:30:00,43.58,43.66,43.55,43.64,337359.0,38.0365,38.1063,38.0103,38.0888,337359.0
2015-09-10 13:35:00,43.64,43.79,43.61,43.72,605914.0,38.0888,38.2197,38.0626,38.1587,605914.0
2015-09-10 13:40:00,43.72,43.75,43.57,43.59,369246.0,38.1587,38.1848,38.0277,38.0452,369246.0
2015-09-10 13:45:00,43.59,43.62,43.51,43.56,277935.0,38.0452,38.0714,37.9754,38.019,277935.0
2015-09-10 13:50:00,43.56,43.61,43.46,43.47,323858.0,38.019,38.0626,37.9317,37.9405,323858.0
2015-09-10 13:55:00,43.47,43.54,43.43,43.53,181393.0,37.9405,38.0015,37.9055,37.9928,181393.0
2015-09-10 14:00:00,43.52,43.58,43.47,43.54,203541.0,37.9841,38.0365,37.9405,38.0015,203541.0
2015-09-10 14:05:00,43.54,43.56,43.48,43.49,111634.0,38.0015,38.019,37.9492,37.9579,111634.0
2015-09-10 14:10:00,43.5,43.58,43.49,43.53,278083.0,37.9666,38.0365,37.9579,37.9928,278083.0
2015-09-10 14:15:00,43.53,43.54,43.43,43.45,236910.0,37.9928,38.0015,37.9055,37.923,236910.0
2015-09-10 14:20:00,43.45,43.5,43.41,43.47,171413.0,37.923,37.9666,37.8881,37.9405,171413.0
2015-09-10 14:25:00,43.48,43.48,43.42,43.46,191227.0,37.9492,37.9492,37.8968,37.9317,191227.0
2015-09-10 14:30:00,43.46,43.53,43.43,43.45,225036.0,37.9317,37.9928,37.9055,37.923,225036.0
2015-09-10 14:35:00,43.44,43.51,43.44,43.49,165293.0,37.9143,37.9754,37.9143,37.9579,165293.0
2015-09-10 14:40:00,43.5,43.55,43.48,43.48,162409.0,37.9666,38.0103,37.9492,37.9492,162409.0
2015-09-10 14:45:00,43.48,43.5,43.39,43.43,297813.0,37.9492,37.9666,37.8706,37.9055,297813.0
2015-09-10 14:50:00,43.43,43.48,43.38,43.4,206426.0,37.9055,37.9492,37.8619,37.8794,206426.0
2015-09-10 14:55:00,43.41,43.41,43.28,43.28,285858.0,37.8881,37.8881,37.7746,37.7746,285858.0
2015-09-10 15:00:00,43.29,43.31,43.2,43.24,289459.0,37.7833,37.8008,37.7048,37.7397,289459.0
2015-09-10 15:05:00,43.25,43.3,43.24,43.3,181927.0,37.7484,37.7921,37.7397,37.7921,181927.0
2015-09-10 15:10:00,43.3,43.32,43.24,43.28,324317.0,37.7921,37.8095,37.7397,37.7746,324317.0
2015-09-10 15:15:00,43.28,43.36,43.24,43.26,287954.0,37.7746,37.8444,37.7397,37.7572,287954.0
2015-09-10 15:20:00,43.27,43.31,43.17,43.2,432306.0,37.7659,37.8008,37.6786,37.7048,432306.0
2015-09-10 15:25:00,43.21,43.26,43.15,43.22,355094.0,37.7135,37.7572,37.6612,37.7223,355094.0
2015-09-10 15:30:00,43.21,43.23,43.11,43.16,359156.0,37.7135,37.731,37.6262,37.6699,359156.0
2015-09-10 15:35:00,43.17,43.23,43.1,43.19,364110.0,37.6786,37.731,37.6175,37.6961,364110.0
2015-09-10 15:40:00,43.18,43.21,43.07,43.19,428473.0,37.6873,37.7135,37.5913,37.6961,428473.0
2015-09-10 15:45:00,43.19,43.25,43.1,43.21,470516.0,37.6961,37.7484,37.6175,37.7135,470516.0
2015-09-10 15:50:00,43.21,43.3,43.17,43.27,467712.0,37.7135,37.7921,37.6786,37.7659,467712.0
2015-09-10 15:55:00,43.27,43.35,43.24,43.3,1142216.0,37.7659,37.8357,37.7397,37.7921,1142216.0
2015-09-11 09:30:00,43.14,43.22,42.93,42.99,758875.0,37.6524,37.7223,37.4691,37.5215,758875.0
2015-09-11 09:35:00,43.01,43.2,42.97,43.13,329861.0,37.539,37.7048,37.5041,37.6437,329861.0
2015-09-11 09:40:00,43.13,43.16,43.05,43.11,481817.0,37.6437,37.6699,37.5739,37.6262,481817.0
2015-09-11 09:45:00,43.1,43.14,43.0,43.13,421680.0,37.6175,37.6524,37.5302,37.6437,421680.0
2015-09-11 09:50:00,43.14,43.21,43.1,43.18,374304.0,37.6524,37.7135,37.6175,37.6873,374304.0
2015-09-11 09:55:00,43.18,43.29,43.11,43.12,271389.0,37.6873,37.7833,37.6262,37.635,271389.0
2015-09-11 10:00:00,43.12,43.2,43.08,43.09,625473.0,37.635,37.7048,37.6001,37.6088,625473.0
2015-09-11 10:05:00,43.09,43.23,43.07,43.21,176850.0,37.6088,37.731,37.5913,37.7135,176850.0
2015-09-11 10:10:00,43.2,43.25,43.17,43.23,143261.0,37.7048,37.7484,37.6786,37.731,143261.0
2015-09-11 10:15:00,43.23,43.28,43.17,43.25,188265.0,37.731,37.7746,37.6786,37.7484,188265.0
2015-09-11 10:20:00,43.25,43.26,43.21,43.22,146354.0,37.7484,37.7572,37.7135,37.7223,146354.0
2015-09-11 10:25:00,43.22,43.23,43.12,43.14,224222.0,37.7223,37.731,37.635,37.6524,224222.0
2015-09-11 10:30:00,43.13,43.21,43.13,43.2,255403.0,37.6437,37.7135,37.6437,37.7048,255403.0
2015-09-11 10:35:00,43.2,43.25,43.15,43.25,286109.0,37.7048,37.7484,37.6612,37.7484,286109.0
2015-09-11 10:40:00,43.26,43.31,43.22,43.29,268020.0,37.7572,37.8008,37.7223,37.7833,268020.0
2015-09-11 10:45:00,43.3,43.33,43.22,43.23,184284.0,37.7921,37.8183,37.7223,37.731,184284.0
2015-09-11 10:50:00,43.22,43.22,43.13,43.15,234130.0,37.7223,37.7223,37.6437,37.6612,234130.0
2015-09-11 10:55:00,43.14,43.16,43.08,43.09,138768.0,37.6524,37.6699,37.6001,37.6088,138768.0
2015-09-11 11:00:00,43.09,43.16,43.05,43.07,295359.0,37.6088,37.6699,37.5739,37.5913,295359.0
2015-09-11 11:05:00,43.08,43.18,43.07,43.15,164552.0,37.6001,37.6873,37.5913,37.6612,164552.0
2015-09-11 11:10:00,43.16,43.19,43.14,43.16,112871.0,37.6699,37.6961,37.6524,37.6699,112871.0
2015-09-11 11:15:00,43.17,43.2,43.12,43.19,214633.0,37.6786,37.7048,37.635,37.6961,214633.0
2015-09-11 11:20:00,43.19,43.21,43.13,43.19,179626.0,37.6961,37.7135,37.6437,37.6961,179626.0
2015-09-11 11:25:00,43.19,43.22,43.16,43.19,238423.0,37.6961,37.7223,37.6699,37.6961,238423.0
2015-09-11 11:30:00,43.2,43.22,43.14,43.16,192860.0,37.7048,37.7223,37.6524,37.6699,192860.0
2015-09-11 11:35:00,43.16,43.29,43.15,43.28,173668.0,37.6699,37.7833,37.6612,37.7746,173668.0
2015-09-11 11:40:00,43.27,43.31,43.26,43.29,231923.0,37.7659,37.8008,37.7572,37.7833,231923.0
2015-09-11 11:45:00,43.3,43.3,43.21,43.25,167280.0,37.7921,37.7921,37.7135,37.7484,167280.0
2015-09-11 11:50:00,43.24,43.38,43.23,43.34,251341.0,37.7397,37.8619,37.731,37.827,251341.0
2015-09-11 11:55:00,43.35,43.37,43.31,43.33,119219.0,37.8357,37.8532,37.8008,37.8183,119219.0
2015-09-11 12:00:00,43.33,43.48,43.3,43.44,386348.0,37.8183,37.9492,37.7921,37.9143,386348.0
2015-09-11 12:05:00,43.44,43.46,43.38,43.38,194667.0,37.9143,37.9317,37.8619,37.8619,194667.0
2015-09-11 12:10:00,43.39,43.5,43.39,43.47,140949.0,37.8706,37.9666,37.8706,37.9405,140949.0
2015-09-11 12:15:00,43.47,43.5,43.42,43.49,201531.0,37.9405,37.9666,37.8968,37.9579,201531.0
2015-09-11 12:20:00,43.49,43.49,43.42,43.44,170752.0,37.9579,37.9579,37.8968,37.9143,170752.0
2015-09-11 12:25:00,43.43,43.49,43.42,43.48,115570.0,37.9055,37.9579,37.8968,37.9492,115570.0
2015-09-11 12:30:00,43.48,43.52,43.44,43.45,178727.0,37.9492,37.9841,37.9143,37.923,178727.0
2015-09-11 12:35:00,43.46,43.47,43.39,43.42,100613.0,37.9317,37.9405,37.8706,37.8968,100613.0
2015-09-11 12:40:00,43.43,43.49,43.42,43.48,91022.0,37.9055,37.9579,37.8968,37.9492,91022.0
2015-09-11 12:45:00,43.48,43.56,43.46,43.54,262710.0,37.9492,38.019,37.9317,38.0015,262710.0
2015-09-11 12:50:00,43.54,43.59,43.53,43.56,209190.0,38.0015,38.0452,37.9928,38.019,209190.0
2015-09-11 12:55:00,43.55,43.57,43.52,43.55,95338.0,38.0103,38.0277,37.9841,38.0103,95338.0
2015-09-11 13:00:00,43.55,43.59,43.53,43.56,141501.0,38.0103,38.0452,37.9928,38.019,141501.0
2015-09-11 13:05:00,43.56,43.58,43.53,43.54,143735.0,38.019,38.0365,37.9928,38.0015,143735.0
2015-09-11 13:10:00,43.55,43.56,43.5,43.51,120633.0,38.0103,38.019,37.9666,37.9754,120633.0
2015-09-11 13:15:00,43.51,43.52,43.42,43.44,190194.0,37.9754,37.9841,37.8968,37.9143,190194.0
2015-09-11 13:20:00,43.44,43.44,43.32,43.34,219605.0,37.9143,37.9143,37.8095,37.827,219605.0
2015-09-11 13:25:00,43.35,43.38,43.31,43.32,169623.0,37.8357,37.8619,37.8008,37.8095,169623.0
2015-09-11 13:30:00,43.32,43.36,43.26,43.3,270822.0,37.8095,37.8444,37.7572,37.7921,270822.0
2015-09-11 13:35:00,43.3,43.34,43.28,43.34,67096.0,37.7921,37.827,37.7746,37.827,67096.0
2015-09-11 13:40:00,43.34,43.38,43.31,43.38,92019.0,37.827,37.8619,37.8008,37.8619,92019.0
2015-09-11 13:45:00,43.38,43.38,43.33,43.35,130204.0,37.8619,37.8619,37.8183,37.8357,130204.0
2015-09-11 13:50:00,43.36,43.41,43.33,43.4,138422.0,37.8444,37.8881,37.8183,37.8794,138422.0
2015-09-11 13:55:00,43.41,43.42,43.36,43.37,77804.0,37.8881,37.8968,37.8444,37.8532,77804.0
2015-09-11 14:00:00,43.36,43.38,43.31,43.34,117363.0,37.8444,37.8619,37.8008,37.827,117363.0
2015-09-11 14:05:00,43.34,43.37,43.3,43.34,97769.0,37.827,37.8532,37.7921,37.827,97769.0
2015-09-11 14:10:00,43.34,43.39,43.31,43.32,103118.0,37.827,37.8706,37.8008,37.8095,103118.0
2015-09-11 14:15:00,43.32,43.38,43.3,43.34,101056.0,37.8095,37.8619,37.7921,37.827,101056.0
2015-09-11 14:20:00,43.34,43.42,43.34,43.42,210441.0,37.827,37.8968,37.827,37.8968,210441.0
2015-09-11 14:25:00,43.42,43.42,43.35,43.37,118631.0,37.8968,37.8968,37.8357,37.8532,118631.0
2015-09-11 14:30:00,43.37,43.44,43.36,43.43,200950.0,37.8532,37.9143,37.8444,37.9055,200950.0
2015-09-11 14:35:00,43.43,43.5,43.41,43.45,194852.0,37.9055,37.9666,37.8881,37.923,194852.0
2015-09-11 14:40:00,43.45,43.47,43.43,43.45,140546.0,37.923,37.9405,37.9055,37.923,140546.0
2015-09-11 14:45:00,43.46,43.52,43.45,43.49,175602.0,37.9317,37.9841,37.923,37.9579,175602.0
2015-09-11 14:50:00,43.48,43.51,43.41,43.42,237954.0,37.9492,37.9754,37.8881,37.8968,237954.0
2015-09-11 14:55:00,43.42,43.44,43.4,43.42,154281.0,37.8968,37.9143,37.8794,37.8968,154281.0
2015-09-11 15:00:00,43.42,43.45,43.38,43.41,409153.0,37.8968,37.923,37.8619,37.8881,409153.0
2015-09-11 15:05:00,43.41,43.46,43.39,43.4,350896.0,37.8881,37.9317,37.8706,37.8794,350896.0
2015-09-11 15:10:00,43.41,43.44,43.39,43.41,241222.0,37.8881,37.9143,37.8706,37.8881,241222.0
2015-09-11 15:15:00,43.41,43.47,43.38,43.39,354778.0,37.8881,37.9405,37.8619,37.8706,354778.0
2015-09-11 15:20:00,43.39,43.43,43.33,43.36,257889.0,37.8706,37.9055,37.8183,37.8444,257889.0
2015-09-11 15:25:00,43.36,43.42,43.33,43.38,206768.0,37.8444,37.8968,37.8183,37.8619,206768.0
2015-09-11 15:30:00,43.37,43.38,43.28,43.31,366048.0,37.8532,37.8619,37.7746,37.8008,366048.0
2015-09-11 15:35:00,43.31,43.36,43.29,43.34,372106.0,37.8008,37.8444,37.7833,37.827,372106.0
2015-09-11 15:40:00,43.34,43.35,43.29,43.34,275969.0,37.827,37.8357,37.7833,37.827,275969.0
2015-09-11 15:45:00,43.34,43.36,43.28,43.28,368424.0,37.827,37.8444,37.7746,37.7746,368424.0
2015-09-11 15:50:00,43.29,43.39,43.28,43.35,718115.0,37.7833,37.8706,37.7746,37.8357,718115.0
2015-09-11 15:55:00,43.36,43.48,43.32,43.48,2451029.0,37.8444,37.9492,37.8095,37.9492,2451029.0
2015-09-14 09:30:00,43.43,43.44,43.17,43.18,627075.0,37.9055,37.9143,37.6786,37.6873,627075.0
2015-09-14 09:35:00,43.19,43.19,43.03,43.09,385663.0,37.6961,37.6961,37.5564,37.6088,385663.0
2015-09-14 09:40:00,43.08,43.14,42.98,43.0,376645.0,37.6001,37.6524,37.5128,37.5302,376645.0
2015-09-14 09:45:00,42.99,43.03,42.86,42.9,335316.0,37.5215,37.5564,37.408,37.443,335316.0
2015-09-14 09:50:00,42.91,42.99,42.86,42.98,271851.0,37.4517,37.5215,37.408,37.5128,271851.0
2015-09-14 09:55:00,42.98,42.99,42.9,42.91,244197.0,37.5128,37.5215,37.443,37.4517,244197.0
2015-09-14 10:00:00,42.91,43.02,42.89,43.01,267410.0,37.4517,37.5477,37.4342,37.539,267410.0
2015-09-14 10:05:00,43.0,43.08,42.97,43.05,308934.0,37.5302,37.6001,37.5041,37.5739,308934.0
2015-09-14 10:10:00,43.05,43.13,43.04,43.1,304982.0,37.5739,37.6437,37.5652,37.6175,304982.0
2015-09-14 10:15:00,43.09,43.12,43.07,43.09,173291.0,37.6088,37.635,37.5913,37.6088,173291.0
2015-09-14 10:20:00,43.1,43.13,43.04,43.12,155004.0,37.6175,37.6437,37.5652,37.635,155004.0
2015-09-14 10:25:00,43.11,43.12,43.0,43.01,225576.0,37.6262,37.635,37.5302,37.539,225576.0
2015-09-14 10:30:00,43.01,43.03,42.99,43.02,255591.0,37.539,37.5564,37.5215,37.5477,255591.0
2015-09-14 10:35:00,43.02,43.1,43.0,43.08,173441.0,37.5477,37.6175,37.5302,37.6001,173441.0
2015-09-14 10:40:00,43.08,43.1,43.04,43.09,221232.0,37.6001,37.6175,37.5652,37.6088,221232.0
2015-09-14 10:45:00,43.09,43.1,43.03,43.05,150822.0,37.6088,37.6175,37.5564,37.5739,150822.0
2015-09-14 10:50:00,43.04,43.05,42.99,43.01,156421.0,37.5652,37.5739,37.5215,37.539,156421.0
2015-09-14 10:55:00,43.01,43.05,42.98,43.05,212219.0,37.539,37.5739,37.5128,37.5739,212219.0
2015-09-14 11:00:00,43.05,43.11,43.04,43.11,186013.0,37.5739,37.6262,37.5652,37.6262,186013.0
2015-09-14 11:05:00,43.11,43.12,43.08,43.1,107528.0,37.6262,37.635,37.6001,37.6175,107528.0
2015-09-14 11:10:00,43.09,43.12,43.04,43.05,247050.0,37.6088,37.635,37.5652,37.5739,247050.0
2015-09-14 11:15:00,43.06,43.07,42.98,43.01,288036.0,37.5826,37.5913,37.5128,37.539,288036.0
2015-09-14 11:20:00,43.02,43.05,43.0,43.02,148156.0,37.5477,37.5739,37.5302,37.5477,148156.0
2015-09-14 11:25:00,43.01,43.03,42.97,42.98,194578.0,37.539,37.5564,37.5041,37.5128,194578.0
2015-09-14 11:30:00,42.98,42.99,42.95,42.97,169677.0,37.5128,37.5215,37.4866,37.5041,169677.0
2015-09-14 11:35:00,42.96,42.99,42.94,42.96,133878.0,37.4953,37.5215,37.4779,37.4953,133878.0
2015-09-14 11:40:00,42.97,42.98,42.91,42.92,187522.0,37.5041,37.5128,37.4517,37.4604,187522.0
2015-09-14 11:45:00,42.91,42.94,42.87,42.94,161797.0,37.4517,37.4779,37.4168,37.4779,161797.0
2015-09-14 11:50:00,42.94,42.98,42.91,42.96,185095.0,37.4779,37.5128,37.4517,37.4953,185095.0
2015-09-14 11:55:00,42.96,42.97,42.94,42.94,106279.0,37.4953,37.5041,37.4779,37.4779,106279.0
2015-09-14 12:00:00,42.95,42.97,42.92,42.93,136308.0,37.4866,37.5041,37.4604,37.4691,136308.0
2015-09-14 12:05:00,42.93,42.94,42.9,42.93,206818.0,37.4691,37.4779,37.443,37.4691,206818.0
2015-09-14 12:10:00,42.93,42.94,42.88,42.92,363366.0,37.4691,37.4779,37.4255,37.4604,363366.0
2015-09-14 12:15:00,42.92,42.95,42.91,42.94,115620.0,37.4604,37.4866,37.4517,37.4779,115620.0
2015-09-14 12:20:00,42.94,42.97,42.9,42.97,165998.0,37.4779,37.5041,37.443,37.5041,165998.0
2015-09-14 12:25:00,42.96,42.99,42.95,42.97,129721.0,37.4953,37.5215,37.4866,37.5041,129721.0
2015-09-14 12:30:00,42.97,43.05,42.93,43.02,159455.0,37.5041,37.5739,37.4691,37.5477,159455.0
2015-09-14 12:35:00,43.02,43.03,42.98,42.98,103387.0,37.5477,37.5564,37.5128,37.5128,103387.0
2015-09-14 12:40:00,42.98,42.99,42.92,42.92,112999.0,37.5128,37.5215,37.4604,37.4604,112999.0
2015-09-14 12:45:00,42.92,42.96,42.91,42.96,121016.0,37.4604,37.4953,37.4517,37.4953,121016.0
2015-09-14 12:50:00,42.96,42.98,42.93,42.95,133229.0,37.4953,37.5128,37.4691,37.4866,133229.0
2015-09-14 12:55:00,42.95,42.98,42.94,42.98,248818.0,37.4866,37.5128,37.4779,37.5128,248818.0
2015-09-14 13:00:00,42.97,42.98,42.93,42.94,94201.0,37.5041,37.5128,37.4691,37.4779,94201.0
2015-09-14 13:05:00,42.94,42.96,42.93,42.95,179582.0,37.4779,37.4953,37.4691,37.4866,179582.0
2015-09-14 13:10:00,42.95,42.97,42.93,42.94,88717.0,37.4866,37.5041,37.4691,37.4779,88717.0
2015-09-14 13:15:00,42.94,42.97,42.93,42.97,138356.0,37.4779,37.5041,37.4691,37.5041,138356.0
2015-09-14 13:20:00,42.96,42.97,42.93,42.94,73444.0,37.4953,37.5041,37.4691,37.4779,73444.0
2015-09-14 13:25:00,42.93,42.94,42.92,42.93,133648.0,37.4691,37.4779,37.4604,37.4691,133648.0
2015-09-14 13:30:00,42.93,42.97,42.92,42.96,168018.0,37.4691,37.5041,37.4604,37.4953,168018.0
2015-09-14 13:35:00,42.95,43.02,42.95,43.0,205311.0,37.4866,37.5477,37.4866,37.5302,205311.0
2015-09-14 13:40:00,43.0,43.06,43.0,43.03,303474.0,37.5302,37.5826,37.5302,37.5564,303474.0
2015-09-14 13:45:00,43.04,43.09,43.03,43.08,221845.0,37.5652,37.6088,37.5564,37.6001,221845.0
2015-09-14 13:50:00,43.09,43.09,43.01,43.02,152129.0,37.6088,37.6088,37.539,37.5477,152129.0
2015-09-14 13:55:00,43.01,43.08,43.01,43.07,254979.0,37.539,37.6001,37.539,37.5913,254979.0
2015-09-14 14:00:00,43.07,43.07,43.02,43.03,207313.0,37.5913,37.5913,37.5477,37.5564,207313.0
2015-09-14 14:05:00,43.03,43.05,42.99,43.0,182277.0,37.5564,37.5739,37.5215,37.5302,182277.0
2015-09-14 14:10:00,43.01,43.03,42.98,43.0,498722.0,37.539,37.5564,37.5128,37.5302,498722.0
2015-09-14 14:15:00,43.0,43.02,42.96,42.98,183052.0,37.5302,37.5477,37.4953,37.5128,183052.0
2015-09-14 14:20:00,42.98,43.0,42.96,42.96,181804.0,37.5128,37.5302,37.4953,37.4953,181804.0
2015-09-14 14:25:00,42.97,42.98,42.92,42.92,188934.0,37.5041,37.5128,37.4604,37.4604,188934.0
2015-09-14 14:30:00,42.93,42.93,42.9,42.91,190583.0,37.4691,37.4691,37.443,37.4517,190583.0
2015-09-14 14:35:00,42.9,42.97,42.9,42.97,192086.0,37.443,37.5041,37.443,37.5041,192086.0
2015-09-14 14:40:00,42.97,43.0,42.95,42.97,170075.0,37.5041,37.5302,37.4866,37.5041,170075.0
2015-09-14 14:45:00,42.97,43.03,42.96,42.98,186613.0,37.5041,37.5564,37.4953,37.5128,186613.0
2015-09-14 14:50:00,42.98,43.07,42.95,43.05,391588.0,37.5128,37.5913,37.4866,37.5739,391588.0
2015-09-14 14:55:00,43.05,43.1,43.03,43.04,644842.0,37.5739,37.6175,37.5564,37.5652,644842.0
2015-09-14 15:00:00,43.03,43.04,42.97,42.98,191514.0,37.5564,37.5652,37.5041,37.5128,191514.0
2015-09-14 15:05:00,42.98,42.98,42.92,42.95,255977.0,37.5128,37.5128,37.4604,37.4866,255977.0
2015-09-14 15:10:00,42.95,43.01,42.94,43.01,414227.0,37.4866,37.539,37.4779,37.539,414227.0
2015-09-14 15:15:00,43.01,43.04,42.97,42.98,252869.0,37.539,37.5652,37.5041,37.5128,252869.0
2015-09-14 15:20:00,42.98,43.04,42.96,42.97,273876.0,37.5128,37.5652,37.4953,37.5041,273876.0
2015-09-14 15:25:00,42.97,42.98,42.93,42.97,290445.0,37.5041,37.5128,37.4691,37.5041,290445.0
2015-09-14 15:30:00,42.98,43.0,42.95,42.97,254998.0,37.5128,37.5302,37.4866,37.5041,254998.0
2015-09-14 15:35:00,42.97,42.98,42.92,42.92,303127.0,37.5041,37.5128,37.4604,37.4604,303127.0
2015-09-14 15:40:00,42.93,42.97,42.91,42.97,316928.0,37.4691,37.5041,37.4517,37.5041,316928.0
2015-09-14 15:45:00,42.97,43.03,42.96,43.0,447421.0,37.5041,37.5564,37.4953,37.5302,447421.0
2015-09-14 15:50:00,43.0,43.04,42.99,42.99,572381.0,37.5302,37.5652,37.5215,37.5215,572381.0
2015-09-14 15:55:00,42.99,43.07,42.99,43.03,1352613.0,37.5215,37.5913,37.5215,37.5564,1352613.0
2015-09-15 09:30:00,43.19,43.56,43.08,43.56,1235934.0,37.6961,38.019,37.6001,38.019,1235934.0
2015-09-15 09:35:00,43.55,43.64,43.48,43.59,709926.0,38.0103,38.0888,37.9492,38.0452,709926.0
2015-09-15 09:40:00,43.59,43.59,43.43,43.47,487233.0,38.0452,38.0452,37.9055,37.9405,487233.0
2015-09-15 09:45:00,43.47,43.57,43.41,43.57,416868.0,37.9405,38.0277,37.8881,38.0277,416868.0
2015-09-15 09:50:00,43.56,43.68,43.56,43.67,732655.0,38.019,38.1237,38.019,38.115,732655.0
2015-09-15 09:55:00,43.66,43.77,43.65,43.74,516443.0,38.1063,38.2023,38.0976,38.1761,516443.0
2015-09-15 10:00:00,43.74,43.81,43.73,43.75,623139.0,38.1761,38.2372,38.1674,38.1848,623139.0
2015-09-15 10:05:00,43.76,43.76,43.62,43.67,359670.0,38.1936,38.1936,38.0714,38.115,359670.0
2015-09-15 10:10:00,43.68,43.73,43.63,43.73,449895.0,38.1237,38.1674,38.0801,38.1674,449895.0
2015-09-15 10:15:00,43.73,43.77,43.69,43.73,299217.0,38.1674,38.2023,38.1325,38.1674,299217.0
2015-09-15 10:20:00,43.74,43.9,43.73,43.84,529480.0,38.1761,38.3158,38.1674,38.2634,529480.0
2015-09-15 10:25:00,43.84,43.91,43.76,43.8,516982.0,38.2634,38.3245,38.1936,38.2285,516982.0
2015-09-15 10:30:00,43.8,43.92,43.79,43.88,352212.0,38.2285,38.3332,38.2197,38.2983,352212.0
2015-09-15 10:35:00,43.88,43.93,43.82,43.83,310734.0,38.2983,38.3419,38.2459,38.2547,310734.0
2015-09-15 10:40:00,43.84,43.94,43.82,43.92,453449.0,38.2634,38.3507,38.2459,38.3332,453449.0
2015-09-15 10:45:00,43.92,43.98,43.86,43.9,330993.0,38.3332,38.3856,38.2808,38.3158,330993.0
2015-09-15 10:50:00,43.9,43.93,43.81,43.88,378321.0,38.3158,38.3419,38.2372,38.2983,378321.0
2015-09-15 10:55:00,43.87,43.94,43.83,43.88,304768.0,38.2896,38.3507,38.2547,38.2983,304768.0
2015-09-15 11:00:00,43.89,43.95,43.87,43.91,544705.0,38.307,38.3594,38.2896,38.3245,544705.0
2015-09-15 11:05:00,43.91,43.92,43.84,43.85,236589.0,38.3245,38.3332,38.2634,38.2721,236589.0
2015-09-15 11:10:00,43.86,43.96,43.84,43.95,233598.0,38.2808,38.3681,38.2634,38.3594,233598.0
2015-09-15 11:15:00,43.95,43.99,43.89,43.98,331898.0,38.3594,38.3943,38.307,38.3856,331898.0
2015-09-15 11:20:00,43.98,44.03,43.98,44.0,319696.0,38.3856,38.4292,38.3856,38.403,319696.0
2015-09-15 11:25:00,43.99,44.02,43.97,44.0,193304.0,38.3943,38.4205,38.3769,38.403,193304.0
2015-09-15 11:30:00,43.99,44.02,43.86,43.86,333675.0,38.3943,38.4205,38.2808,38.2808,333675.0
2015-09-15 11:35:00,43.86,43.91,43.85,43.86,204253.0,38.2808,38.3245,38.2721,38.2808,204253.0
2015-09-15 11:40:00,43.86,43.86,43.79,43.79,329918.0,38.2808,38.2808,38.2197,38.2197,329918.0
2015-09-15 11:45:00,43.8,43.83,43.75,43.82,222324.0,38.2285,38.2547,38.1848,38.2459,222324.0
2015-09-15 11:50:00,43.81,43.88,43.8,43.8,128291.0,38.2372,38.2983,38.2285,38.2285,128291.0
2015-09-15 11:55:00,43.79,43.8,43.77,43.78,84750.0,38.2197,38.2285,38.2023,38.211,84750.0
2015-09-15 12:00:00,43.78,43.84,43.76,43.8,142391.0,38.211,38.2634,38.1936,38.2285,142391.0
2015-09-15 12:05:00,43.8,43.87,43.77,43.84,150841.0,38.2285,38.2896,38.2023,38.2634,150841.0
2015-09-15 12:10:00,43.84,43.9,43.83,43.89,105577.0,38.2634,38.3158,38.2547,38.307,105577.0
2015-09-15 12:15:00,43.89,43.97,43.88,43.96,314547.0,38.307,38.3769,38.2983,38.3681,314547.0
2015-09-15 12:20:00,43.95,43.96,43.84,43.86,141048.0,38.3594,38.3681,38.2634,38.2808,141048.0
2015-09-15 12:25:00,43.86,43.91,43.83,43.91,186719.0,38.2808,38.3245,38.2547,38.3245,186719.0
2015-09-15 12:30:00,43.9,43.91,43.84,43.88,112291.0,38.3158,38.3245,38.2634,38.2983,112291.0
2015-09-15 12:35:00,43.87,43.89,43.8,43.85,238949.0,38.2896,38.307,38.2285,38.2721,238949.0
2015-09-15 12:40:00,43.85,43.92,43.84,43.9,245722.0,38.2721,38.3332,38.2634,38.3158,245722.0
2015-09-15 12:45:00,43.9,43.92,43.84,43.87,129863.0,38.3158,38.3332,38.2634,38.2896,129863.0
2015-09-15 12:50:00,43.87,43.88,43.85,43.85,151288.0,38.2896,38.2983,38.2721,38.2721,151288.0
2015-09-15 12:55:00,43.86,43.87,43.75,43.76,165505.0,38.2808,38.2896,38.1848,38.1936,165505.0
2015-09-15 13:00:00,43.76,43.78,43.73,43.76,160809.0,38.1936,38.211,38.1674,38.1936,160809.0
2015-09-15 13:05:00,43.76,43.8,43.75,43.78,127572.0,38.1936,38.2285,38.1848,38.211,127572.0
2015-09-15 13:10:00,43.79,43.81,43.73,43.81,106958.0,38.2197,38.2372,38.1674,38.2372,106958.0
2015-09-15 13:15:00,43.81,43.86,43.8,43.84,186716.0,38.2372,38.2808,38.2285,38.2634,186716.0
2015-09-15 13:20:00,43.84,43.88,43.82,43.82,127461.0,38.2634,38.2983,38.2459,38.2459,127461.0
2015-09-15 13:25:00,43.82,43.92,43.82,43.9,186165.0,38.2459,38.3332,38.2459,38.3158,186165.0
2015-09-15 13:30:00,43.9,43.98,43.89,43.91,295265.0,38.3158,38.3856,38.307,38.3245,295265.0
2015-09-15 13:35:00,43.92,43.98,43.9,43.97,112189.0,38.3332,38.3856,38.3158,38.3769,112189.0
2015-09-15 13:40:00,43.97,43.98,43.93,43.97,194799.0,38.3769,38.3856,38.3419,38.3769,194799.0
2015-09-15 13:45:00,43.96,43.97,43.92,43.93,134010.0,38.3681,38.3769,38.3332,38.3419,134010.0
2015-09-15 13:50:00,43.93,43.93,43.9,43.91,107127.0,38.3419,38.3419,38.3158,38.3245,107127.0
2015-09-15 13:55:00,43.91,43.91,43.87,43.89,160845.0,38.3245,38.3245,38.2896,38.307,160845.0
2015-09-15 14:00:00,43.9,43.92,43.89,43.91,166103.0,38.3158,38.3332,38.307,38.3245,166103.0
2015-09-15 14:05:00,43.91,43.98,43.9,43.98,188552.0,38.3245,38.3856,38.3158,38.3856,188552.0
2015-09-15 14:10:00,43.97,44.02,43.93,43.95,375058.0,38.3769,38.4205,38.3419,38.3594,375058.0
2015-09-15 14:15:00,43.95,43.98,43.92,43.97,162305.0,38.3594,38.3856,38.3332,38.3769,162305.0
2015-09-15 14:20:00,43.97,43.97,43.89,43.96,217792.0,38.3769,38.3769,38.307,38.3681,217792.0
2015-09-15 14:25:00,43.96,44.03,43.95,44.02,202310.0,38.3681,38.4292,38.3594,38.4205,202310.0
2015-09-15 14:30:00,44.03,44.08,44.03,44.06,344591.0,38.4292,38.4729,38.4292,38.4554,344591.0
2015-09-15 14:35:00,44.07,44.12,44.05,44.09,281327.0,38.4641,38.5078,38.4467,38.4816,281327.0
2015-09-15 14:40:00,44.08,44.16,44.08,44.12,366791.0,38.4729,38.5427,38.4729,38.5078,366791.0
2015-09-15 14:45:00,44.13,44.22,44.12,44.18,429970.0,38.5165,38.595,38.5078,38.5601,429970.0
2015-09-15 14:50:00,44.18,44.23,44.16,44.21,353740.0,38.5601,38.6038,38.5427,38.5863,353740.0
2015-09-15 14:55:00,44.21,44.27,44.21,44.24,294934.0,38.5863,38.6387,38.5863,38.6125,294934.0
2015-09-15 15:00:00,44.24,44.28,44.2,44.22,324760.0,38.6125,38.6474,38.5776,38.595,324760.0
2015-09-15 15:05:00,44.21,44.26,44.21,44.25,331294.0,38.5863,38.63,38.5863,38.6212,331294.0
2015-09-15 15:10:00,44.25,44.29,44.21,44.23,269012.0,38.6212,38.6561,38.5863,38.6038,269012.0
2015-09-15 15:15:00,44.23,44.24,44.17,44.19,238056.0,38.6038,38.6125,38.5514,38.5689,238056.0
2015-09-15 15:20:00,44.19,44.2,44.13,44.14,188175.0,38.5689,38.5776,38.5165,38.5252,188175.0
2015-09-15 15:25:00,44.14,44.21,44.13,44.18,299755.0,38.5252,38.5863,38.5165,38.5601,299755.0
2015-09-15 15:30:00,44.18,44.23,44.14,44.21,308117.0,38.5601,38.6038,38.5252,38.5863,308117.0
2015-09-15 15:35:00,44.21,44.21,44.08,44.11,351225.0,38.5863,38.5863,38.4729,38.499,351225.0
2015-09-15 15:40:00,44.12,44.16,44.09,44.15,469606.0,38.5078,38.5427,38.4816,38.534,469606.0
2015-09-15 15:45:00,44.15,44.15,44.03,44.07,608803.0,38.534,38.534,38.4292,38.4641,608803.0
2015-09-15 15:50:00,44.08,44.09,44.02,44.04,687190.0,38.4729,38.4816,38.4205,38.4379,687190.0
2015-09-15 15:55:00,44.03,44.07,43.96,43.98,1437791.0,38.4292,38.4641,38.3681,38.3856,1437791.0
2015-09-16 09:30:00,44.08,44.29,43.93,44.28,758712.0,38.4729,38.6561,38.3419,38.6474,758712.0
2015-09-16 09:35:00,44.28,44.35,44.22,44.29,431801.0,38.6474,38.7085,38.595,38.6561,431801.0
2015-09-16 09:40:00,44.28,44.34,44.19,44.2,357653.0,38.6474,38.6998,38.5689,38.5776,357653.0
2015-09-16 09:45:00,44.2,44.24,44.17,44.21,365132.0,38.5776,38.6125,38.5514,38.5863,365132.0
2015-09-16 09:50:00,44.21,44.26,44.16,44.17,313519.0,38.5863,38.63,38.5427,38.5514,313519.0
2015-09-16 09:55:00,44.16,44.23,44.12,44.2,231763.0,38.5427,38.6038,38.5078,38.5776,231763.0
2015-09-16 10:00:00,44.2,44.24,44.07,44.07,347586.0,38.5776,38.6125,38.4641,38.4641,347586.0
2015-09-16 10:05:00,44.08,44.15,44.06,44.08,284774.0,38.4729,38.534,38.4554,38.4729,284774.0
2015-09-16 10:10:00,44.08,44.12,44.06,44.09,236409.0,38.4729,38.5078,38.4554,38.4816,236409.0
2015-09-16 10:15:00,44.09,44.14,44.09,44.11,256949.0,38.4816,38.5252,38.4816,38.499,256949.0
2015-09-16 10:20:00,44.12,44.17,44.07,44.09,169146.0,38.5078,38.5514,38.4641,38.4816,169146.0
2015-09-16 10:25:00,44.1,44.11,44.01,44.06,331829.0,38.4903,38.499,38.4118,38.4554,331829.0
2015-09-16 10:30:00,44.06,44.18,44.03,44.13,285476.0,38.4554,38.5601,38.4292,38.5165,285476.0
2015-09-16 10:35:00,44.12,44.13,44.0,44.03,223564.0,38.5078,38.5165,38.403,38.4292,223564.0
2015-09-16 10:40:00,44.04,44.05,43.95,43.95,260216.0,38.4379,38.4467,38.3594,38.3594,260216.0
2015-09-16 10:45:00,43.95,43.99,43.91,43.93,283489.0,38.3594,38.3943,38.3245,38.3419,283489.0
2015-09-16 10:50:00,43.94,43.94,43.85,43.86,238292.0,38.3507,38.3507,38.2721,38.2808,238292.0
2015-09-16 10:55:00,43.86,43.94,43.84,43.9,255122.0,38.2808,38.3507,38.2634,38.3158,255122.0
2015-09-16 11:00:00,43.89,43.98,43.87,43.95,683604.0,38.307,38.3856,38.2896,38.3594,683604.0
2015-09-16 11:05:00,43.96,44.2,43.95,44.2,572041.0,38.3681,38.5776,38.3594,38.5776,572041.0
2015-09-16 11:10:00,44.19,44.32,44.19,44.27,800066.0,38.5689,38.6823,38.5689,38.6387,800066.0
2015-09-16 11:15:00,44.27,44.29,44.19,44.2,235258.0,38.6387,38.6561,38.5689,38.5776,235258.0
2015-09-16 11:20:00,44.2,44.35,44.19,44.24,440781.0,38.5776,38.7085,38.5689,38.6125,440781.0
2015-09-16 11:25:00,44.25,44.29,44.23,44.27,340652.0,38.6212,38.6561,38.6038,38.6387,340652.0
2015-09-16 11:30:00,44.28,44.29,44.18,44.21,312504.0,38.6474,38.6561,38.5601,38.5863,312504.0
2015-09-16 11:35:00,44.21,44.23,44.16,44.21,212608.0,38.5863,38.6038,38.5427,38.5863,212608.0
2015-09-16 11:40:00,44.21,44.31,44.2,44.3,170266.0,38.5863,38.6736,38.5776,38.6649,170266.0
2015-09-16 11:45:00,44.3,44.31,44.16,44.16,150126.0,38.6649,38.6736,38.5427,38.5427,150126.0
2015-09-16 11:50:00,44.16,44.18,44.11,44.18,203493.0,38.5427,38.5601,38.499,38.5601,203493.0
2015-09-16 11:55:00,44.18,44.22,44.16,44.18,142597.0,38.5601,38.595,38.5427,38.5601,142597.0
2015-09-16 12:00:00,44.18,44.22,44.15,44.15,190572.0,38.5601,38.595,38.534,38.534,190572.0
2015-09-16 12:05:00,44.15,44.17,44.08,44.15,166372.0,38.534,38.5514,38.4729,38.534,166372.0
2015-09-16 12:10:00,44.15,44.16,44.1,44.16,80844.0,38.534,38.5427,38.4903,38.5427,80844.0
2015-09-16 12:15:00,44.16,44.21,44.15,44.18,131359.0,38.5427,38.5863,38.534,38.5601,131359.0
2015-09-16 12:20:00,44.18,44.24,44.17,44.18,117017.0,38.5601,38.6125,38.5514,38.5601,117017.0
2015-09-16 12:25:00,44.17,44.2,44.16,44.2,85555.0,38.5514,38.5776,38.5427,38.5776,85555.0
2015-09-16 12:30:00,44.2,44.24,44.13,44.2,198686.0,38.5776,38.6125,38.5165,38.5776,198686.0
2015-09-16 12:35:00,44.19,44.24,44.16,44.24,256780.0,38.5689,38.6125,38.5427,38.6125,256780.0
2015-09-16 12:40:00,44.24,44.25,44.17,44.19,88858.0,38.6125,38.6212,38.5514,38.5689,88858.0
2015-09-16 12:45:00,44.19,44.23,44.16,44.18,123574.0,38.5689,38.6038,38.5427,38.5601,123574.0
2015-09-16 12:50:00,44.17,44.2,44.16,44.18,83504.0,38.5514,38.5776,38.5427,38.5601,83504.0
2015-09-16 12:55:00,44.18,44.21,44.17,44.19,103217.0,38.5601,38.5863,38.5514,38.5689,103217.0
2015-09-16 13:00:00,44.19,44.19,44.1,44.14,153983.0,38.5689,38.5689,38.4903,38.5252,153983.0
2015-09-16 13:05:00,44.14,44.18,44.13,44.18,77738.0,38.5252,38.5601,38.5165,38.5601,77738.0
2015-09-16 13:10:00,44.17,44.21,44.15,44.18,77682.0,38.5514,38.5863,38.534,38.5601,77682.0
2015-09-16 13:15:00,44.17,44.18,44.14,44.16,76189.0,38.5514,38.5601,38.5252,38.5427,76189.0
2015-09-16 13:20:00,44.16,44.16,44.12,44.16,201722.0,38.5427,38.5427,38.5078,38.5427,201722.0
2015-09-16 13:25:00,44.15,44.19,44.15,44.19,214606.0,38.534,38.5689,38.534,38.5689,214606.0
2015-09-16 13:30:00,44.19,44.19,44.15,44.15,134045.0,38.5689,38.5689,38.534,38.534,134045.0
2015-09-16 13:35:00,44.15,44.17,44.12,44.15,127487.0,38.534,38.5514,38.5078,38.534,127487.0
2015-09-16 13:40:00,44.16,44.2,44.15,44.17,123290.0,38.5427,38.5776,38.534,38.5514,123290.0
2015-09-16 13:45:00,44.17,44.17,44.12,44.16,101304.0,38.5514,38.5514,38.5078,38.5427,101304.0
2015-09-16 13:50:00,44.17,44.24,44.16,44.21,164288.0,38.5514,38.6125,38.5427,38.5863,164288.0
2015-09-16 13:55:00,44.2,44.23,44.2,44.21,109726.0,38.5776,38.6038,38.5776,38.5863,109726.0
2015-09-16 14:00:00,44.21,44.22,44.12,44.15,135839.0,38.5863,38.595,38.5078,38.534,135839.0
2015-09-16 14:05:00,44.16,44.16,44.11,44.14,79139.0,38.5427,38.5427,38.499,38.5252,79139.0
2015-09-16 14:10:00,44.14,44.15,44.06,44.07,242253.0,38.5252,38.534,38.4554,38.4641,242253.0
2015-09-16 14:15:00,44.08,44.08,44.01,44.05,313689.0,38.4729,38.4729,38.4118,38.4467,313689.0
2015-09-16 14:20:00,44.05,44.06,43.97,43.99,243985.0,38.4467,38.4554,38.3769,38.3943,243985.0
2015-09-16 14:25:00,43.99,44.04,43.96,44.02,337630.0,38.3943,38.4379,38.3681,38.4205,337630.0
2015-09-16 14:30:00,44.03,44.04,44.0,44.01,181745.0,38.4292,38.4379,38.403,38.4118,181745.0
2015-09-16 14:35:00,44.02,44.03,43.98,43.99,327715.0,38.4205,38.4292,38.3856,38.3943,327715.0
2015-09-16 14:40:00,43.99,44.07,43.97,44.06,164867.0,38.3943,38.4641,38.3769,38.4554,164867.0
2015-09-16 14:45:00,44.07,44.12,44.06,44.11,180180.0,38.4641,38.5078,38.4554,38.499,180180.0
2015-09-16 14:50:00,44.11,44.12,44.07,44.08,103192.0,38.499,38.5078,38.4641,38.4729,103192.0
2015-09-16 14:55:00,44.08,44.18,44.05,44.16,269110.0,38.4729,38.5601,38.4467,38.5427,269110.0
2015-09-16 15:00:00,44.16,44.21,44.11,44.19,202868.0,38.5427,38.5863,38.499,38.5689,202868.0
2015-09-16 15:05:00,44.19,44.21,44.14,44.17,225166.0,38.5689,38.5863,38.5252,38.5514,225166.0
2015-09-16 15:10:00,44.17,44.23,44.12,44.16,245985.0,38.5514,38.6038,38.5078,38.5427,245985.0
2015-09-16 15:15:00,44.16,44.2,44.13,44.16,202662.0,38.5427,38.5776,38.5165,38.5427,202662.0
2015-09-16 15:20:00,44.16,44.23,44.15,44.19,317178.0,38.5427,38.6038,38.534,38.5689,317178.0
2015-09-16 15:25:00,44.18,44.24,44.14,44.21,430100.0,38.5601,38.6125,38.5252,38.5863,430100.0
2015-09-16 15:30:00,44.22,44.3,44.2,44.3,423603.0,38.595,38.6649,38.5776,38.6649,423603.0
2015-09-16 15:35:00,44.3,44.35,44.25,44.32,420866.0,38.6649,38.7085,38.6212,38.6823,420866.0
2015-09-16 15:40:00,44.31,44.35,44.27,44.3,396944.0,38.6736,38.7085,38.6387,38.6649,396944.0
2015-09-16 15:45:00,44.3,44.33,44.25,44.29,284760.0,38.6649,38.6911,38.6212,38.6561,284760.0
2015-09-16 15:50:00,44.3,44.36,44.28,44.33,522884.0,38.6649,38.7172,38.6474,38.6911,522884.0
2015-09-16 15:55:00,44.32,44.38,44.27,44.3,1061956.0,38.6823,38.7347,38.6387,38.6649,1061956.0
2015-09-17 09:30:00,44.29,44.38,44.2,44.25,646207.0,38.6561,38.7347,38.5776,38.6212,646207.0
2015-09-17 09:35:00,44.26,44.3,44.18,44.3,282875.0,38.63,38.6649,38.5601,38.6649,282875.0
2015-09-17 09:40:00,44.3,44.4,44.29,44.39,297491.0,38.6649,38.7522,38.6561,38.7434,297491.0
2015-09-17 09:45:00,44.39,44.48,44.38,44.47,238886.0,38.7434,38.822,38.7347,38.8132,238886.0
2015-09-17 09:50:00,44.46,44.49,44.39,44.44,226201.0,38.8045,38.8307,38.7434,38.7871,226201.0
2015-09-17 09:55:00,44.44,44.48,44.38,44.4,163807.0,38.7871,38.822,38.7347,38.7522,163807.0
2015-09-17 10:00:00,44.39,44.45,44.35,44.39,143250.0,38.7434,38.7958,38.7085,38.7434,143250.0
2015-09-17 10:05:00,44.39,44.43,44.38,44.4,164720.0,38.7434,38.7783,38.7347,38.7522,164720.0
2015-09-17 10:10:00,44.4,44.54,44.39,44.53,322298.0,38.7522,38.8743,38.7434,38.8656,322298.0
2015-09-17 10:15:00,44.52,44.58,44.52,44.58,229910.0,38.8569,38.9093,38.8569,38.9093,229910.0
2015-09-17 10:20:00,44.56,44.65,44.56,44.64,324941.0,38.8918,38.9704,38.8918,38.9616,324941.0
2015-09-17 10:25:00,44.64,44.65,44.55,44.58,208247.0,38.9616,38.9704,38.8831,38.9093,208247.0
2015-09-17 10:30:00,44.59,44.6,44.45,44.48,232013.0,38.918,38.9267,38.7958,38.822,232013.0
2015-09-17 10:35:00,44.49,44.49,44.4,44.4,168809.0,38.8307,38.8307,38.7522,38.7522,168809.0
2015-09-17 10:40:00,44.4,44.47,44.39,44.43,141290.0,38.7522,38.8132,38.7434,38.7783,141290.0
2015-09-17 10:45:00,44.43,44.47,44.4,44.46,177770.0,38.7783,38.8132,38.7522,38.8045,177770.0
2015-09-17 10:50:00,44.46,44.47,44.41,44.45,129194.0,38.8045,38.8132,38.7609,38.7958,129194.0
2015-09-17 10:55:00,44.45,44.46,44.41,44.44,136168.0,38.7958,38.8045,38.7609,38.7871,136168.0
2015-09-17 11:00:00,44.43,44.46,44.4,44.43,160014.0,38.7783,38.8045,38.7522,38.7783,160014.0
2015-09-17 11:05:00,44.43,44.47,44.42,44.46,114929.0,38.7783,38.8132,38.7696,38.8045,114929.0
2015-09-17 11:10:00,44.46,44.54,44.45,44.53,201807.0,38.8045,38.8743,38.7958,38.8656,201807.0
2015-09-17 11:15:00,44.54,44.6,44.53,44.56,141743.0,38.8743,38.9267,38.8656,38.8918,141743.0
2015-09-17 11:20:00,44.57,44.64,44.56,44.62,222538.0,38.9005,38.9616,38.8918,38.9442,222538.0
2015-09-17 11:25:00,44.62,44.64,44.57,44.59,330893.0,38.9442,38.9616,38.9005,38.918,330893.0
2015-09-17 11:30:00,44.58,44.6,44.5,44.52,405072.0,38.9093,38.9267,38.8394,38.8569,405072.0
2015-09-17 11:35:00,44.51,44.51,44.46,44.5,161039.0,38.8482,38.8482,38.8045,38.8394,161039.0
2015-09-17 11:40:00,44.5,44.52,44.48,44.48,137182.0,38.8394,38.8569,38.822,38.822,137182.0
2015-09-17 11:45:00,44.48,44.51,44.46,44.5,207682.0,38.822,38.8482,38.8045,38.8394,207682.0
2015-09-17 11:50:00,44.5,44.5,44.45,44.46,102935.0,38.8394,38.8394,38.7958,38.8045,102935.0
2015-09-17 11:55:00,44.46,44.49,44.43,44.43,133795.0,38.8045,38.8307,38.7783,38.7783,133795.0
2015-09-17 12:00:00,44.43,44.49,44.43,44.47,155701.0,38.7783,38.8307,38.7783,38.8132,155701.0
2015-09-17 12:05:00,44.47,44.51,44.46,44.49,110885.0,38.8132,38.8482,38.8045,38.8307,110885.0
2015-09-17 12:10:00,44.5,44.52,44.49,44.52,70975.0,38.8394,38.8569,38.8307,38.8569,70975.0
2015-09-17 12:15:00,44.51,44.61,44.51,44.56,242445.0,38.8482,38.9354,38.8482,38.8918,242445.0
2015-09-17 12:20:00,44.56,44.57,44.48,44.5,164875.0,38.8918,38.9005,38.822,38.8394,164875.0
2015-09-17 12:25:00,44.5,44.54,44.49,44.54,66257.0,38.8394,38.8743,38.8307,38.8743,66257.0
2015-09-17 12:30:00,44.53,44.55,44.5,44.5,87780.0,38.8656,38.8831,38.8394,38.8394,87780.0
2015-09-17 12:35:00,44.51,44.51,44.45,44.46,89896.0,38.8482,38.8482,38.7958,38.8045,89896.0
2015-09-17 12:40:00,44.46,44.46,44.41,44.45,103789.0,38.8045,38.8045,38.7609,38.7958,103789.0
2015-09-17 12:45:00,44.45,44.47,44.41,44.47,98375.0,38.7958,38.8132,38.7609,38.8132,98375.0
2015-09-17 12:50:00,44.47,44.49,44.46,44.49,48090.0,38.8132,38.8307,38.8045,38.8307,48090.0
2015-09-17 12:55:00,44.49,44.57,44.48,44.55,103887.0,38.8307,38.9005,38.822,38.8831,103887.0
2015-09-17 13:00:00,44.54,44.55,44.52,44.54,85856.0,38.8743,38.8831,38.8569,38.8743,85856.0
2015-09-17 13:05:00,44.54,44.57,44.51,44.52,100005.0,38.8743,38.9005,38.8482,38.8569,100005.0
2015-09-17 13:10:00,44.51,44.55,44.48,44.5,158036.0,38.8482,38.8831,38.822,38.8394,158036.0
2015-09-17 13:15:00,44.51,44.6,44.51,44.6,107648.0,38.8482,38.9267,38.8482,38.9267,107648.0
2015-09-17 13:20:00,44.6,44.63,44.54,44.55,124596.0,38.9267,38.9529,38.8743,38.8831,124596.0
2015-09-17 13:25:00,44.55,44.64,44.55,44.56,130444.0,38.8831,38.9616,38.8831,38.8918,130444.0
2015-09-17 13:30:00,44.56,44.64,44.56,44.63,123688.0,38.8918,38.9616,38.8918,38.9529,123688.0
2015-09-17 13:35:00,44.64,44.64,44.56,44.6,177377.0,38.9616,38.9616,38.8918,38.9267,177377.0
2015-09-17 13:40:00,44.6,44.64,44.57,44.6,226800.0,38.9267,38.9616,38.9005,38.9267,226800.0
2015-09-17 13:45:00,44.61,44.63,44.51,44.55,359254.0,38.9354,38.9529,38.8482,38.8831,359254.0
2015-09-17 13:50:00,44.55,44.56,44.49,44.56,144810.0,38.8831,38.8918,38.8307,38.8918,144810.0
2015-09-17 13:55:00,44.55,44.59,44.53,44.54,160701.0,38.8831,38.918,38.8656,38.8743,160701.0
2015-09-17 14:00:00,44.53,44.85,44.08,44.21,800797.0,38.8656,39.1449,38.4729,38.5863,800797.0
2015-09-17 14:05:00,44.23,44.45,44.18,44.4,611186.0,38.6038,38.7958,38.5601,38.7522,611186.0
2015-09-17 14:10:00,44.41,44.63,44.4,44.43,491747.0,38.7609,38.9529,38.7522,38.7783,491747.0
2015-09-17 14:15:00,44.44,44.6,44.4,44.48,357193.0,38.7871,38.9267,38.7522,38.822,357193.0
2015-09-17 14:20:00,44.49,44.52,44.4,44.5,343918.0,38.8307,38.8569,38.7522,38.8394,343918.0
2015-09-17 14:25:00,44.5,44.55,44.39,44.4,338773.0,38.8394,38.8831,38.7434,38.7522,338773.0
2015-09-17 14:30:00,44.41,44.63,44.4,44.62,454069.0,38.7609,38.9529,38.7522,38.9442,454069.0
2015-09-17 14:35:00,44.62,44.65,44.5,44.54,387362.0,38.9442,38.9704,38.8394,38.8743,387362.0
2015-09-17 14:40:00,44.54,44.8,44.53,44.78,356387.0,38.8743,39.1013,38.8656,39.0838,356387.0
2015-09-17 14:45:00,44.78,45.0,44.75,44.9,1016084.0,39.0838,39.2758,39.0576,39.1886,1016084.0
2015-09-17 14:50:00,44.9,44.93,44.85,44.91,331018.0,39.1886,39.2147,39.1449,39.1973,331018.0
2015-09-17 14:55:00,44.9,44.91,44.8,44.85,254190.0,39.1886,39.1973,39.1013,39.1449,254190.0
2015-09-17 15:00:00,44.85,44.91,44.78,44.82,277066.0,39.1449,39.1973,39.0838,39.1187,277066.0
2015-09-17 15:05:00,44.81,44.81,44.68,44.71,442582.0,39.11,39.11,38.9965,39.0227,442582.0
2015-09-17 15:10:00,44.71,44.75,44.54,44.55,525301.0,39.0227,39.0576,38.8743,38.8831,525301.0
2015-09-17 15:15:00,44.55,44.65,44.49,44.61,504896.0,38.8831,38.9704,38.8307,38.9354,504896.0
2015-09-17 15:20:00,44.61,44.61,44.23,44.45,956833.0,38.9354,38.9354,38.6038,38.7958,956833.0
2015-09-17 15:25:00,44.45,44.52,44.38,44.5,460750.0,38.7958,38.8569,38.7347,38.8394,460750.0
2015-09-17 15:30:00,44.49,44.6,44.37,44.57,513112.0,38.8307,38.9267,38.726,38.9005,513112.0
2015-09-17 15:35:00,44.57,44.57,44.34,44.4,593740.0,38.9005,38.9005,38.6998,38.7522,593740.0
2015-09-17 15:40:00,44.4,44.54,44.36,44.48,641188.0,38.7522,38.8743,38.7172,38.822,641188.0
2015-09-17 15:45:00,44.46,44.53,44.37,44.44,498551.0,38.8045,38.8656,38.726,38.7871,498551.0
2015-09-17 15:50:00,44.43,44.44,44.2,44.21,893894.0,38.7783,38.7871,38.5776,38.5863,893894.0
2015-09-17 15:55:00,44.2,44.33,44.18,44.26,1882442.0,38.5776,38.6911,38.5601,38.63,1882442.0
2015-09-18 09:30:00,43.5,43.74,43.45,43.7,14829028.0,37.9666,38.1761,37.923,38.1412,14829028.0
2015-09-18 09:35:00,43.71,43.75,43.57,43.63,828899.0,38.1499,38.1848,38.0277,38.0801,828899.0
2015-09-18 09:40:00,43.63,43.72,43.61,43.7,447849.0,38.0801,38.1587,38.0626,38.1412,447849.0
2015-09-18 09:45:00,43.71,43.79,43.5,43.51,563053.0,38.1499,38.2197,37.9666,37.9754,563053.0
2015-09-18 09:50:00,43.51,43.54,43.44,43.52,697410.0,37.9754,38.0015,37.9143,37.9841,697410.0
2015-09-18 09:55:00,43.52,43.59,43.48,43.51,512810.0,37.9841,38.0452,37.9492,37.9754,512810.0
2015-09-18 10:00:00,43.51,43.59,43.44,43.55,518410.0,37.9754,38.0452,37.9143,38.0103,518410.0
2015-09-18 10:05:00,43.55,43.71,43.51,43.64,551502.0,38.0103,38.1499,37.9754,38.0888,551502.0
2015-09-18 10:10:00,43.65,43.73,43.6,43.6,356442.0,38.0976,38.1674,38.0539,38.0539,356442.0
2015-09-18 10:15:00,43.61,43.62,43.53,43.56,315014.0,38.0626,38.0714,37.9928,38.019,315014.0
2015-09-18 10:20:00,43.55,43.6,43.51,43.58,314895.0,38.0103,38.0539,37.9754,38.0365,314895.0
2015-09-18 10:25:00,43.58,43.75,43.58,43.68,507709.0,38.0365,38.1848,38.0365,38.1237,507709.0
2015-09-18 10:30:00,43.68,43.69,43.59,43.61,319317.0,38.1237,38.1325,38.0452,38.0626,319317.0
2015-09-18 10:35:00,43.62,43.62,43.53,43.56,384908.0,38.0714,38.0714,37.9928,38.019,384908.0
2015-09-18 10:40:00,43.56,43.61,43.55,43.58,366444.0,38.019,38.0626,38.0103,38.0365,366444.0
2015-09-18 10:45:00,43.58,43.63,43.57,43.62,195825.0,38.0365,38.0801,38.0277,38.0714,195825.0
2015-09-18 10:50:00,43.61,43.67,43.6,43.63,224278.0,38.0626,38.115,38.0539,38.0801,224278.0
2015-09-18 10:55:00,43.63,43.71,43.59,43.69,266138.0,38.0801,38.1499,38.0452,38.1325,266138.0
2015-09-18 11:00:00,43.69,43.77,43.68,43.73,215561.0,38.1325,38.2023,38.1237,38.1674,215561.0
2015-09-18 11:05:00,43.74,43.83,43.73,43.74,277363.0,38.1761,38.2547,38.1674,38.1761,277363.0
2015-09-18 11:10:00,43.75,43.78,43.69,43.77,236167.0,38.1848,38.211,38.1325,38.2023,236167.0
2015-09-18 11:15:00,43.76,43.77,43.69,43.72,238242.0,38.1936,38.2023,38.1325,38.1587,238242.0
2015-09-18 11:20:00,43.71,43.8,43.71,43.8,221260.0,38.1499,38.2285,38.1499,38.2285,221260.0
2015-09-18 11:25:00,43.8,43.89,43.73,43.74,231445.0,38.2285,38.307,38.1674,38.1761,231445.0
2015-09-18 11:30:00,43.74,43.81,43.71,43.77,176915.0,38.1761,38.2372,38.1499,38.2023,176915.0
2015-09-18 11:35:00,43.78,43.82,43.72,43.82,151698.0,38.211,38.2459,38.1587,38.2459,151698.0
2015-09-18 11:40:00,43.82,43.89,43.77,43.88,165466.0,38.2459,38.307,38.2023,38.2983,165466.0
2015-09-18 11:45:00,43.87,43.99,43.86,43.98,356438.0,38.2896,38.3943,38.2808,38.3856,356438.0
2015-09-18 11:50:00,43.98,43.99,43.87,43.9,141977.0,38.3856,38.3943,38.2896,38.3158,141977.0
2015-09-18 11:55:00,43.89,43.9,43.84,43.85,137817.0,38.307,38.3158,38.2634,38.2721,137817.0
2015-09-18 12:00:00,43.85,43.86,43.81,43.84,123889.0,38.2721,38.2808,38.2372,38.2634,123889.0
2015-09-18 12:05:00,43.84,43.85,43.76,43.76,180603.0,38.2634,38.2721,38.1936,38.1936,180603.0
2015-09-18 12:10:00,43.75,43.76,43.66,43.71,322782.0,38.1848,38.1936,38.1063,38.1499,322782.0
2015-09-18 12:15:00,43.7,43.71,43.62,43.65,174071.0,38.1412,38.1499,38.0714,38.0976,174071.0
2015-09-18 12:20:00,43.64,43.65,43.53,43.54,303515.0,38.0888,38.0976,37.9928,38.0015,303515.0
2015-09-18 12:25:00,43.53,43.6,43.53,43.6,152137.0,37.9928,38.0539,37.9928,38.0539,152137.0
2015-09-18 12:30:00,43.59,43.6,43.51,43.55,210679.0,38.0452,38.0539,37.9754,38.0103,210679.0
2015-09-18 12:35:00,43.55,43.62,43.54,43.56,196553.0,38.0103,38.0714,38.0015,38.019,196553.0
2015-09-18 12:40:00,43.55,43.55,43.44,43.44,301239.0,38.0103,38.0103,37.9143,37.9143,301239.0
2015-09-18 12:45:00,43.45,43.54,43.44,43.51,210996.0,37.923,38.0015,37.9143,37.9754,210996.0
2015-09-18 12:50:00,43.52,43.57,43.51,43.53,196547.0,37.9841,38.0277,37.9754,37.9928,196547.0
2015-09-18 12:55:00,43.54,43.58,43.51,43.54,197736.0,38.0015,38.0365,37.9754,38.0015,197736.0
2015-09-18 13:00:00,43.55,43.63,43.51,43.6,164052.0,38.0103,38.0801,37.9754,38.0539,164052.0
2015-09-18 13:05:00,43.6,43.62,43.57,43.58,127560.0,38.0539,38.0714,38.0277,38.0365,127560.0
2015-09-18 13:10:00,43.58,43.61,43.52,43.53,147424.0,38.0365,38.0626,37.9841,37.9928,147424.0
2015-09-18 13:15:00,43.53,43.58,43.5,43.55,140773.0,37.9928,38.0365,37.9666,38.0103,140773.0
2015-09-18 13:20:00,43.55,43.55,43.42,43.43,281542.0,38.0103,38.0103,37.8968,37.9055,281542.0
2015-09-18 13:25:00,43.44,43.48,43.37,43.48,243713.0,37.9143,37.9492,37.8532,37.9492,243713.0
2015-09-18 13:30:00,43.48,43.52,43.45,43.47,179560.0,37.9492,37.9841,37.923,37.9405,179560.0
2015-09-18 13:35:00,43.46,43.47,43.39,43.43,253257.0,37.9317,37.9405,37.8706,37.9055,253257.0
2015-09-18 13:40:00,43.42,43.47,43.42,43.46,175646.0,37.8968,37.9405,37.8968,37.9317,175646.0
2015-09-18 13:45:00,43.46,43.52,43.45,43.46,222236.0,37.9317,37.9841,37.923,37.9317,222236.0
2015-09-18 13:50:00,43.45,43.47,43.38,43.41,231452.0,37.923,37.9405,37.8619,37.8881,231452.0
2015-09-18 13:55:00,43.4,43.41,43.33,43.37,329117.0,37.8794,37.8881,37.8183,37.8532,329117.0
2015-09-18 14:00:00,43.37,43.44,43.33,43.43,151638.0,37.8532,37.9143,37.8183,37.9055,151638.0
2015-09-18 14:05:00,43.44,43.51,43.42,43.49,242547.0,37.9143,37.9754,37.8968,37.9579,242547.0
2015-09-18 14:10:00,43.48,43.52,43.42,43.48,143878.0,37.9492,37.9841,37.8968,37.9492,143878.0
2015-09-18 14:15:00,43.48,43.54,43.46,43.53,187027.0,37.9492,38.0015,37.9317,37.9928,187027.0
2015-09-18 14:20:00,43.54,43.64,43.54,43.64,227779.0,38.0015,38.0888,38.0015,38.0888,227779.0
2015-09-18 14:25:00,43.64,43.64,43.58,43.59,224707.0,38.0888,38.0888,38.0365,38.0452,224707.0
2015-09-18 14:30:00,43.59,43.61,43.57,43.6,143062.0,38.0452,38.0626,38.0277,38.0539,143062.0
2015-09-18 14:35:00,43.59,43.64,43.53,43.63,229670.0,38.0452,38.0888,37.9928,38.0801,229670.0
2015-09-18 14:40:00,43.63,43.7,43.61,43.64,308415.0,38.0801,38.1412,38.0626,38.0888,308415.0
2015-09-18 14:45:00,43.65,43.66,43.55,43.55,187331.0,38.0976,38.1063,38.0103,38.0103,187331.0
2015-09-18 14:50:00,43.55,43.56,43.49,43.51,202862.0,38.0103,38.019,37.9579,37.9754,202862.0
2015-09-18 14:55:00,43.51,43.64,43.51,43.62,198882.0,37.9754,38.0888,37.9754,38.0714,198882.0
2015-09-18 15:00:00,43.63,43.68,43.54,43.55,303345.0,38.0801,38.1237,38.0015,38.0103,303345.0
2015-09-18 15:05:00,43.54,43.55,43.43,43.45,490546.0,38.0015,38.0103,37.9055,37.923,490546.0
2015-09-18 15:10:00,43.45,43.56,43.45,43.54,195186.0,37.923,38.019,37.923,38.0015,195186.0
2015-09-18 15:15:00,43.54,43.54,43.43,43.48,276057.0,38.0015,38.0015,37.9055,37.9492,276057.0
2015-09-18 15:20:00,43.47,43.5,43.41,43.49,331523.0,37.9405,37.9666,37.8881,37.9579,331523.0
2015-09-18 15:25:00,43.48,43.52,43.44,43.48,311886.0,37.9492,37.9841,37.9143,37.9492,311886.0
2015-09-18 15:30:00,43.48,43.51,43.43,43.47,360330.0,37.9492,37.9754,37.9055,37.9405,360330.0
2015-09-18 15:35:00,43.47,43.5,43.43,43.47,486763.0,37.9405,37.9666,37.9055,37.9405,486763.0
2015-09-18 15:40:00,43.47,43.48,43.37,43.38,691841.0,37.9405,37.9492,37.8532,37.8619,691841.0
2015-09-18 15:45:00,43.37,43.48,43.36,43.44,748376.0,37.8532,37.9492,37.8444,37.9143,748376.0
2015-09-18 15:50:00,43.44,43.55,43.4,43.52,942238.0,37.9143,38.0103,37.8794,37.9841,942238.0
2015-09-18 15:55:00,43.53,43.53,43.44,43.48,1863373.0,37.9928,37.9928,37.9143,37.9492,1863373.0
2015-09-21 09:30:00,43.62,43.92,43.6,43.8,842071.0,38.0714,38.3332,38.0539,38.2285,842071.0
2015-09-21 09:35:00,43.8,43.95,43.79,43.88,501864.0,38.2285,38.3594,38.2197,38.2983,501864.0
2015-09-21 09:40:00,43.89,43.91,43.75,43.81,364113.0,38.307,38.3245,38.1848,38.2372,364113.0
2015-09-21 09:45:00,43.82,44.0,43.81,43.95,369074.0,38.2459,38.403,38.2372,38.3594,369074.0
2015-09-21 09:50:00,43.95,43.99,43.89,43.89,286527.0,38.3594,38.3943,38.307,38.307,286527.0
2015-09-21 09:55:00,43.89,43.94,43.85,43.9,232497.0,38.307,38.3507,38.2721,38.3158,232497.0
2015-09-21 10:00:00,43.91,43.95,43.89,43.94,351788.0,38.3245,38.3594,38.307,38.3507,351788.0
2015-09-21 10:05:00,43.95,44.06,43.93,44.06,314093.0,38.3594,38.4554,38.3419,38.4554,314093.0
2015-09-21 10:10:00,44.06,44.12,44.03,44.05,322362.0,38.4554,38.5078,38.4292,38.4467,322362.0
2015-09-21 10:15:00,44.05,44.07,44.02,44.05,189955.0,38.4467,38.4641,38.4205,38.4467,189955.0
2015-09-21 10:20:00,44.05,44.2,44.04,44.2,287244.0,38.4467,38.5776,38.4379,38.5776,287244.0
2015-09-21 10:25:00,44.19,44.24,44.18,44.22,342699.0,38.5689,38.6125,38.5601,38.595,342699.0
2015-09-21 10:30:00,44.2,44.34,44.2,44.32,375604.0,38.5776,38.6998,38.5776,38.6823,375604.0
2015-09-21 10:35:00,44.31,44.44,44.31,44.41,433281.0,38.6736,38.7871,38.6736,38.7609,433281.0
2015-09-21 10:40:00,44.41,44.45,44.39,44.45,252108.0,38.7609,38.7958,38.7434,38.7958,252108.0
2015-09-21 10:45:00,44.44,44.47,44.39,44.39,294465.0,38.7871,38.8132,38.7434,38.7434,294465.0
2015-09-21 10:50:00,44.39,44.41,44.34,44.39,371112.0,38.7434,38.7609,38.6998,38.7434,371112.0
2015-09-21 10:55:00,44.4,44.4,44.3,44.3,187945.0,38.7522,38.7522,38.6649,38.6649,187945.0
2015-09-21 11:00:00,44.31,44.34,44.3,44.31,172206.0,38.6736,38.6998,38.6649,38.6736,172206.0
2015-09-21 11:05:00,44.32,44.35,44.31,44.32,160352.0,38.6823,38.7085,38.6736,38.6823,160352.0
2015-09-21 11:10:00,44.32,44.34,44.26,44.33,194479.0,38.6823,38.6998,38.63,38.6911,194479.0
2015-09-21 11:15:00,44.33,44.35,44.3,44.35,158609.0,38.6911,38.7085,38.6649,38.7085,158609.0
2015-09-21 11:20:00,44.35,44.35,44.28,44.3,131784.0,38.7085,38.7085,38.6474,38.6649,131784.0
2015-09-21 11:25:00,44.29,44.32,44.24,44.29,218096.0,38.6561,38.6823,38.6125,38.6561,218096.0
2015-09-21 11:30:00,44.28,44.32,44.16,44.17,363038.0,38.6474,38.6823,38.5427,38.5514,363038.0
2015-09-21 11:35:00,44.17,44.19,44.13,44.14,176127.0,38.5514,38.5689,38.5165,38.5252,176127.0
2015-09-21 11:40:00,44.13,44.21,44.13,44.16,205616.0,38.5165,38.5863,38.5165,38.5427,205616.0
2015-09-21 11:45:00,44.17,44.17,44.09,44.14,141868.0,38.5514,38.5514,38.4816,38.5252,141868.0
2015-09-21 11:50:00,44.14,44.17,44.12,44.15,286953.0,38.5252,38.5514,38.5078,38.534,286953.0
2015-09-21 11:55:00,44.15,44.18,44.12,44.16,160445.0,38.534,38.5601,38.5078,38.5427,160445.0
2015-09-21 12:00:00,44.16,44.18,44.02,44.05,249841.0,38.5427,38.5601,38.4205,38.4467,249841.0
2015-09-21 12:05:00,44.06,44.09,44.01,44.07,256344.0,38.4554,38.4816,38.4118,38.4641,256344.0
2015-09-21 12:10:00,44.07,44.1,44.05,44.09,98519.0,38.4641,38.4903,38.4467,38.4816,98519.0
2015-09-21 12:15:00,44.09,44.15,44.07,44.11,179456.0,38.4816,38.534,38.4641,38.499,179456.0
2015-09-21 12:20:00,44.11,44.17,44.09,44.16,102994.0,38.499,38.5514,38.4816,38.5427,102994.0
2015-09-21 12:25:00,44.15,44.16,44.1,44.12,112514.0,38.534,38.5427,38.4903,38.5078,112514.0
2015-09-21 12:30:00,44.11,44.11,44.0,44.06,203761.0,38.499,38.499,38.403,38.4554,203761.0
2015-09-21 12:35:00,44.05,44.08,44.01,44.07,135796.0,38.4467,38.4729,38.4118,38.4641,135796.0
2015-09-21 12:40:00,44.07,44.08,44.05,44.08,91628.0,38.4641,38.4729,38.4467,38.4729,91628.0
2015-09-21 12:45:00,44.07,44.09,44.04,44.05,97327.0,38.4641,38.4816,38.4379,38.4467,97327.0
2015-09-21 12:50:00,44.05,44.06,43.87,43.92,542318.0,38.4467,38.4554,38.2896,38.3332,542318.0
2015-09-21 12:55:00,43.92,43.92,43.8,43.91,332488.0,38.3332,38.3332,38.2285,38.3245,332488.0
2015-09-21 13:00:00,43.9,43.95,43.88,43.94,175414.0,38.3158,38.3594,38.2983,38.3507,175414.0
2015-09-21 13:05:00,43.93,43.98,43.92,43.96,150723.0,38.3419,38.3856,38.3332,38.3681,150723.0
2015-09-21 13:10:00,43.95,43.98,43.91,43.95,191711.0,38.3594,38.3856,38.3245,38.3594,191711.0
2015-09-21 13:15:00,43.96,44.03,43.94,43.98,149221.0,38.3681,38.4292,38.3507,38.3856,149221.0
2015-09-21 13:20:00,43.98,44.07,43.98,44.04,117100.0,38.3856,38.4641,38.3856,38.4379,117100.0
2015-09-21 13:25:00,44.05,44.08,44.04,44.06,109941.0,38.4467,38.4729,38.4379,38.4554,109941.0
2015-09-21 13:30:00,44.06,44.07,44.03,44.06,129810.0,38.4554,38.4641,38.4292,38.4554,129810.0
2015-09-21 13:35:00,44.06,44.18,44.05,44.16,202058.0,38.4554,38.5601,38.4467,38.5427,202058.0
2015-09-21 13:40:00,44.17,44.25,44.15,44.23,189837.0,38.5514,38.6212,38.534,38.6038,189837.0
2015-09-21 13:45:00,44.23,44.23,44.15,44.16,82076.0,38.6038,38.6038,38.534,38.5427,82076.0
2015-09-21 13:50:00,44.16,44.19,44.13,44.19,139785.0,38.5427,38.5689,38.5165,38.5689,139785.0
2015-09-21 13:55:00,44.19,44.19,44.15,44.17,114714.0,38.5689,38.5689,38.534,38.5514,114714.0
2015-09-21 14:00:00,44.17,44.24,44.16,44.22,133830.0,38.5514,38.6125,38.5427,38.595,133830.0
2015-09-21 14:05:00,44.22,44.24,44.18,44.19,141043.0,38.595,38.6125,38.5601,38.5689,141043.0
2015-09-21 14:10:00,44.2,44.2,44.09,44.13,265098.0,38.5776,38.5776,38.4816,38.5165,265098.0
2015-09-21 14:15:00,44.13,44.22,44.12,44.17,240041.0,38.5165,38.595,38.5078,38.5514,240041.0
2015-09-21 14:20:00,44.16,44.22,44.16,44.19,177904.0,38.5427,38.595,38.5427,38.5689,177904.0
2015-09-21 14:25:00,44.19,44.22,44.16,44.19,215248.0,38.5689,38.595,38.5427,38.5689,215248.0
2015-09-21 14:30:00,44.19,44.2,44.16,44.17,437364.0,38.5689,38.5776,38.5427,38.5514,437364.0
2015-09-21 14:35:00,44.18,44.33,44.17,44.31,342257.0,38.5601,38.6911,38.5514,38.6736,342257.0
2015-09-21 14:40:00,44.32,44.33,44.24,44.25,181860.0,38.6823,38.6911,38.6125,38.6212,181860.0
2015-09-21 14:45:00,44.25,44.35,44.22,44.35,233185.0,38.6212,38.7085,38.595,38.7085,233185.0
2015-09-21 14:50:00,44.35,44.44,44.33,44.41,362619.0,38.7085,38.7871,38.6911,38.7609,362619.0
2015-09-21 14:55:00,44.41,44.45,44.39,44.41,250502.0,38.7609,38.7958,38.7434,38.7609,250502.0
2015-09-21 15:00:00,44.4,44.42,44.34,44.37,216105.0,38.7522,38.7696,38.6998,38.726,216105.0
2015-09-21 15:05:00,44.37,44.41,44.32,44.39,267490.0,38.726,38.7609,38.6823,38.7434,267490.0
2015-09-21 15:10:00,44.39,44.42,44.34,44.37,165437.0,38.7434,38.7696,38.6998,38.726,165437.0
2015-09-21 15:15:00,44.37,44.42,44.33,44.39,216383.0,38.726,38.7696,38.6911,38.7434,216383.0
2015-09-21 15:20:00,44.39,44.4,44.29,44.3,196362.0,38.7434,38.7522,38.6561,38.6649,196362.0
2015-09-21 15:25:00,44.29,44.36,44.28,44.34,213609.0,38.6561,38.7172,38.6474,38.6998,213609.0
2015-09-21 15:30:00,44.35,44.39,44.18,44.21,384016.0,38.7085,38.7434,38.5601,38.5863,384016.0
2015-09-21 15:35:00,44.21,44.22,44.12,44.15,381903.0,38.5863,38.595,38.5078,38.534,381903.0
2015-09-21 15:40:00,44.14,44.18,44.12,44.17,299851.0,38.5252,38.5601,38.5078,38.5514,299851.0
2015-09-21 15:45:00,44.17,44.2,44.14,44.16,372325.0,38.5514,38.5776,38.5252,38.5427,372325.0
2015-09-21 15:50:00,44.16,44.16,44.08,44.09,727963.0,38.5427,38.5427,38.4729,38.4816,727963.0
2015-09-21 15:55:00,44.09,44.21,44.08,44.13,1888349.0,38.4816,38.5863,38.4729,38.5165,1888349.0
2015-09-22 09:30:00,43.38,43.65,43.34,43.59,852805.0,37.8619,38.0976,37.827,38.0452,852805.0
2015-09-22 09:35:00,43.59,43.67,43.53,43.62,681356.0,38.0452,38.115,37.9928,38.0714,681356.0
2015-09-22 09:40:00,43.62,43.72,43.57,43.61,597011.0,38.0714,38.1587,38.0277,38.0626,597011.0
2015-09-22 09:45:00,43.62,43.64,43.43,43.43,502877.0,38.0714,38.0888,37.9055,37.9055,502877.0
2015-09-22 09:50:00,43.43,43.53,43.4,43.51,473673.0,37.9055,37.9928,37.8794,37.9754,473673.0
2015-09-22 09:55:00,43.5,43.58,43.48,43.54,289463.0,37.9666,38.0365,37.9492,38.0015,289463.0
2015-09-22 10:00:00,43.54,43.69,43.54,43.61,414012.0,38.0015,38.1325,38.0015,38.0626,414012.0
2015-09-22 10:05:00,43.61,43.62,43.53,43.54,251363.0,38.0626,38.0714,37.9928,38.0015,251363.0
2015-09-22 10:10:00,43.54,43.57,43.5,43.52,217625.0,38.0015,38.0277,37.9666,37.9841,217625.0
2015-09-22 10:15:00,43.5,43.57,43.49,43.51,373849.0,37.9666,38.0277,37.9579,37.9754,373849.0
2015-09-22 10:20:00,43.51,43.51,43.4,43.46,307826.0,37.9754,37.9754,37.8794,37.9317,307826.0
2015-09-22 10:25:00,43.45,43.54,43.42,43.5,327787.0,37.923,38.0015,37.8968,37.9666,327787.0
2015-09-22 10:30:00,43.51,43.51,43.43,43.44,261055.0,37.9754,37.9754,37.9055,37.9143,261055.0
2015-09-22 10:35:00,43.43,43.44,43.35,43.37,348359.0,37.9055,37.9143,37.8357,37.8532,348359.0
2015-09-22 10:40:00,43.36,43.43,43.32,43.39,331303.0,37.8444,37.9055,37.8095,37.8706,331303.0
2015-09-22 10:45:00,43.4,43.42,43.31,43.35,195920.0,37.8794,37.8968,37.8008,37.8357,195920.0
2015-09-22 10:50:00,43.34,43.4,43.33,43.38,145655.0,37.827,37.8794,37.8183,37.8619,145655.0
2015-09-22 10:55:00,43.38,43.46,43.37,43.46,290182.0,37.8619,37.9317,37.8532,37.9317,290182.0
2015-09-22 11:00:00,43.46,43.57,43.45,43.51,353876.0,37.9317,38.0277,37.923,37.9754,353876.0
2015-09-22 11:05:00,43.51,43.55,43.47,43.48,351781.0,37.9754,38.0103,37.9405,37.9492,351781.0
2015-09-22 11:10:00,43.48,43.62,43.48,43.62,376342.0,37.9492,38.0714,37.9492,38.0714,376342.0
2015-09-22 11:15:00,43.62,43.67,43.58,43.66,265106.0,38.0714,38.115,38.0365,38.1063,265106.0
2015-09-22 11:20:00,43.66,43.69,43.57,43.58,263133.0,38.1063,38.1325,38.0277,38.0365,263133.0
2015-09-22 11:25:00,43.59,43.62,43.57,43.58,283480.0,38.0452,38.0714,38.0277,38.0365,283480.0
2015-09-22 11:30:00,43.57,43.71,43.55,43.65,411788.0,38.0277,38.1499,38.0103,38.0976,411788.0
2015-09-22 11:35:00,43.65,43.74,43.64,43.68,256687.0,38.0976,38.1761,38.0888,38.1237,256687.0
2015-09-22 11:40:00,43.67,43.71,43.62,43.64,200303.0,38.115,38.1499,38.0714,38.0888,200303.0
2015-09-22 11:45:00,43.64,43.68,43.61,43.68,183570.0,38.0888,38.1237,38.0626,38.1237,183570.0
2015-09-22 11:50:00,43.68,43.74,43.64,43.73,311461.0,38.1237,38.1761,38.0888,38.1674,311461.0
2015-09-22 11:55:00,43.73,43.77,43.7,43.7,241483.0,38.1674,38.2023,38.1412,38.1412,241483.0
2015-09-22 12:00:00,43.7,43.71,43.61,43.65,237242.0,38.1412,38.1499,38.0626,38.0976,237242.0
2015-09-22 12:05:00,43.64,43.78,43.64,43.75,255557.0,38.0888,38.211,38.0888,38.1848,255557.0
2015-09-22 12:10:00,43.75,43.8,43.73,43.74,183102.0,38.1848,38.2285,38.1674,38.1761,183102.0
2015-09-22 12:15:00,43.74,43.76,43.71,43.73,163343.0,38.1761,38.1936,38.1499,38.1674,163343.0
2015-09-22 12:20:00,43.73,43.76,43.67,43.68,120566.0,38.1674,38.1936,38.115,38.1237,120566.0
2015-09-22 12:25:00,43.68,43.69,43.59,43.63,248280.0,38.1237,38.1325,38.0452,38.0801,248280.0
2015-09-22 12:30:00,43.64,43.64,43.58,43.62,174867.0,38.0888,38.0888,38.0365,38.0714,174867.0
2015-09-22 12:35:00,43.61,43.65,43.59,43.63,182754.0,38.0626,38.0976,38.0452,38.0801,182754.0
2015-09-22 12:40:00,43.63,43.65,43.61,43.62,147532.0,38.0801,38.0976,38.0626,38.0714,147532.0
2015-09-22 12:45:00,43.62,43.63,43.49,43.51,246894.0,38.0714,38.0801,37.9579,37.9754,246894.0
2015-09-22 12:50:00,43.52,43.52,43.44,43.47,213078.0,37.9841,37.9841,37.9143,37.9405,213078.0
2015-09-22 12:55:00,43.47,43.54,43.44,43.49,239218.0,37.9405,38.0015,37.9143,37.9579,239218.0
2015-09-22 13:00:00,43.49,43.63,43.46,43.59,288224.0,37.9579,38.0801,37.9317,38.0452,288224.0
2015-09-22 13:05:00,43.59,43.63,43.52,43.53,193107.0,38.0452,38.0801,37.9841,37.9928,193107.0
2015-09-22 13:10:00,43.52,43.6,43.52,43.54,234591.0,37.9841,38.0539,37.9841,38.0015,234591.0
2015-09-22 13:15:00,43.54,43.54,43.48,43.51,208051.0,38.0015,38.0015,37.9492,37.9754,208051.0
2015-09-22 13:20:00,43.5,43.52,43.43,43.46,187209.0,37.9666,37.9841,37.9055,37.9317,187209.0
2015-09-22 13:25:00,43.46,43.46,43.37,43.39,233851.0,37.9317,37.9317,37.8532,37.8706,233851.0
2015-09-22 13:30:00,43.39,43.53,43.37,43.52,486351.0,37.8706,37.9928,37.8532,37.9841,486351.0
2015-09-22 13:35:00,43.52,43.6,43.52,43.56,193270.0,37.9841,38.0539,37.9841,38.019,193270.0
2015-09-22 13:40:00,43.56,43.65,43.54,43.62,216208.0,38.019,38.0976,38.0015,38.0714,216208.0
2015-09-22 13:45:00,43.63,43.68,43.62,43.65,300757.0,38.0801,38.1237,38.0714,38.0976,300757.0
2015-09-22 13:50:00,43.65,43.65,43.57,43.58,205565.0,38.0976,38.0976,38.0277,38.0365,205565.0
2015-09-22 13:55:00,43.57,43.66,43.57,43.64,147857.0,38.0277,38.1063,38.0277,38.0888,147857.0
2015-09-22 14:00:00,43.63,43.68,43.54,43.66,309584.0,38.0801,38.1237,38.0015,38.1063,309584.0
2015-09-22 14:05:00,43.66,43.68,43.56,43.57,181295.0,38.1063,38.1237,38.019,38.0277,181295.0
2015-09-22 14:10:00,43.57,43.58,43.51,43.58,177369.0,38.0277,38.0365,37.9754,38.0365,177369.0
2015-09-22 14:15:00,43.58,43.6,43.54,43.58,107385.0,38.0365,38.0539,38.0015,38.0365,107385.0
2015-09-22 14:20:00,43.58,43.62,43.5,43.51,110867.0,38.0365,38.0714,37.9666,37.9754,110867.0
2015-09-22 14:25:00,43.51,43.62,43.5,43.6,126456.0,37.9754,38.0714,37.9666,38.0539,126456.0
2015-09-22 14:30:00,43.59,43.68,43.56,43.64,194776.0,38.0452,38.1237,38.019,38.0888,194776.0
2015-09-22 14:35:00,43.64,43.65,43.56,43.62,154044.0,38.0888,38.0976,38.019,38.0714,154044.0
2015-09-22 14:40:00,43.62,43.65,43.56,43.58,277863.0,38.0714,38.0976,38.019,38.0365,277863.0
2015-09-22 14:45:00,43.58,43.67,43.58,43.62,542556.0,38.0365,38.115,38.0365,38.0714,542556.0
2015-09-22 14:50:00,43.62,43.66,43.61,43.64,242557.0,38.0714,38.1063,38.0626,38.0888,242557.0
2015-09-22 14:55:00,43.63,43.77,43.61,43.75,491264.0,38.0801,38.2023,38.0626,38.1848,491264.0
2015-09-22 15:00:00,43.75,43.75,43.69,43.72,224923.0,38.1848,38.1848,38.1325,38.1587,224923.0
2015-09-22 15:05:00,43.72,43.76,43.68,43.72,271939.0,38.1587,38.1936,38.1237,38.1587,271939.0
2015-09-22 15:10:00,43.72,43.74,43.66,43.73,234882.0,38.1587,38.1761,38.1063,38.1674,234882.0
2015-09-22 15:15:00,43.72,43.8,43.72,43.77,422404.0,38.1587,38.2285,38.1587,38.2023,422404.0
2015-09-22 15:20:00,43.77,43.85,43.76,43.85,308103.0,38.2023,38.2721,38.1936,38.2721,308103.0
2015-09-22 15:25:00,43.84,43.95,43.83,43.92,490457.0,38.2634,38.3594,38.2547,38.3332,490457.0
2015-09-22 15:30:00,43.92,44.01,43.92,44.0,336052.0,38.3332,38.4118,38.3332,38.403,336052.0
2015-09-22 15:35:00,44.0,44.04,43.95,44.01,424642.0,38.403,38.4379,38.3594,38.4118,424642.0
2015-09-22 15:40:00,44.01,44.05,43.95,44.0,329896.0,38.4118,38.4467,38.3594,38.403,329896.0
2015-09-22 15:45:00,43.99,43.99,43.91,43.94,449684.0,38.3943,38.3943,38.3245,38.3507,449684.0
2015-09-22 15:50:00,43.92,43.93,43.84,43.91,548822.0,38.3332,38.3419,38.2634,38.3245,548822.0
2015-09-22 15:55:00,43.91,43.99,43.86,43.9,1258027.0,38.3245,38.3943,38.2808,38.3158,1258027.0
2015-09-23 09:30:00,43.93,43.98,43.77,43.87,591609.0,38.3419,38.3856,38.2023,38.2896,591609.0
2015-09-23 09:35:00,43.87,43.95,43.83,43.92,401172.0,38.2896,38.3594,38.2547,38.3332,401172.0
2015-09-23 09:40:00,43.91,43.95,43.85,43.9,236285.0,38.3245,38.3594,38.2721,38.3158,236285.0
2015-09-23 09:45:00,43.89,43.93,43.84,43.86,170827.0,38.307,38.3419,38.2634,38.2808,170827.0
2015-09-23 09:50:00,43.87,43.96,43.82,43.95,221363.0,38.2896,38.3681,38.2459,38.3594,221363.0
2015-09-23 09:55:00,43.96,44.0,43.93,43.97,330965.0,38.3681,38.403,38.3419,38.3769,330965.0
2015-09-23 10:00:00,43.97,44.11,43.94,44.08,306242.0,38.3769,38.499,38.3507,38.4729,306242.0
2015-09-23 10:05:00,44.08,44.09,43.94,43.94,166450.0,38.4729,38.4816,38.3507,38.3507,166450.0
2015-09-23 10:10:00,43.94,44.01,43.94,43.99,139179.0,38.3507,38.4118,38.3507,38.3943,139179.0
2015-09-23 10:15:00,43.99,44.1,43.95,44.09,157809.0,38.3943,38.4903,38.3594,38.4816,157809.0
2015-09-23 10:20:00,44.08,44.08,44.0,44.07,113135.0,38.4729,38.4729,38.403,38.4641,113135.0
2015-09-23 10:25:00,44.06,44.1,44.01,44.08,188336.0,38.4554,38.4903,38.4118,38.4729,188336.0
2015-09-23 10:30:00,44.08,44.14,44.07,44.12,254000.0,38.4729,38.5252,38.4641,38.5078,254000.0
2015-09-23 10:35:00,44.13,44.17,44.05,44.05,225646.0,38.5165,38.5514,38.4467,38.4467,225646.0
2015-09-23 10:40:00,44.05,44.07,43.91,43.96,256693.0,38.4467,38.4641,38.3245,38.3681,256693.0
2015-09-23 10:45:00,43.96,44.01,43.95,43.97,130105.0,38.3681,38.4118,38.3594,38.3769,130105.0
2015-09-23 10:50:00,43.98,44.07,43.97,44.07,142739.0,38.3856,38.4641,38.3769,38.4641,142739.0
2015-09-23 10:55:00,44.07,44.07,44.0,44.02,142697.0,38.4641,38.4641,38.403,38.4205,142697.0
2015-09-23 11:00:00,44.03,44.04,44.0,44.02,157461.0,38.4292,38.4379,38.403,38.4205,157461.0
2015-09-23 11:05:00,44.01,44.05,43.99,44.05,223378.0,38.4118,38.4467,38.3943,38.4467,223378.0
2015-09-23 11:10:00,44.04,44.06,43.96,43.98,313870.0,38.4379,38.4554,38.3681,38.3856,313870.0
2015-09-23 11:15:00,43.97,43.97,43.88,43.9,144001.0,38.3769,38.3769,38.2983,38.3158,144001.0
2015-09-23 11:20:00,43.9,43.9,43.79,43.82,158446.0,38.3158,38.3158,38.2197,38.2459,158446.0
2015-09-23 11:25:00,43.82,43.83,43.77,43.81,114735.0,38.2459,38.2547,38.2023,38.2372,114735.0
2015-09-23 11:30:00,43.8,43.81,43.72,43.74,171803.0,38.2285,38.2372,38.1587,38.1761,171803.0
2015-09-23 11:35:00,43.74,43.75,43.66,43.72,204275.0,38.1761,38.1848,38.1063,38.1587,204275.0
2015-09-23 11:40:00,43.73,43.74,43.58,43.63,267378.0,38.1674,38.1761,38.0365,38.0801,267378.0
2015-09-23 11:45:00,43.62,43.67,43.6,43.63,115777.0,38.0714,38.115,38.0539,38.0801,115777.0
2015-09-23 11:50:00,43.62,43.63,43.55,43.58,151617.0,38.0714,38.0801,38.0103,38.0365,151617.0
2015-09-23 11:55:00,43.57,43.66,43.56,43.66,107387.0,38.0277,38.1063,38.019,38.1063,107387.0
2015-09-23 12:00:00,43.66,43.67,43.55,43.57,305002.0,38.1063,38.115,38.0103,38.0277,305002.0
2015-09-23 12:05:00,43.56,43.58,43.52,43.55,165238.0,38.019,38.0365,37.9841,38.0103,165238.0
2015-09-23 12:10:00,43.56,43.64,43.55,43.63,158594.0,38.019,38.0888,38.0103,38.0801,158594.0
2015-09-23 12:15:00,43.63,43.64,43.6,43.62,74490.0,38.0801,38.0888,38.0539,38.0714,74490.0
2015-09-23 12:20:00,43.62,43.63,43.51,43.56,190082.0,38.0714,38.0801,37.9754,38.019,190082.0
2015-09-23 12:25:00,43.55,43.6,43.54,43.59,84156.0,38.0103,38.0539,38.0015,38.0452,84156.0
2015-09-23 12:30:00,43.59,43.62,43.55,43.6,115563.0,38.0452,38.0714,38.0103,38.0539,115563.0
2015-09-23 12:35:00,43.6,43.66,43.58,43.62,149289.0,38.0539,38.1063,38.0365,38.0714,149289.0
2015-09-23 12:40:00,43.63,43.66,43.61,43.65,66741.0,38.0801,38.1063,38.0626,38.0976,66741.0
2015-09-23 12:45:00,43.65,43.68,43.61,43.62,94270.0,38.0976,38.1237,38.0626,38.0714,94270.0
2015-09-23 12:50:00,43.62,43.71,43.62,43.7,99292.0,38.0714,38.1499,38.0714,38.1412,99292.0
2015-09-23 12:55:00,43.71,43.75,43.67,43.73,86564.0,38.1499,38.1848,38.115,38.1674,86564.0
2015-09-23 13:00:00,43.72,43.76,43.72,43.72,76711.0,38.1587,38.1936,38.1587,38.1587,76711.0
2015-09-23 13:05:00,43.71,43.81,43.7,43.79,109140.0,38.1499,38.2372,38.1412,38.2197,109140.0
2015-09-23 13:10:00,43.78,43.81,43.76,43.81,55601.0,38.211,38.2372,38.1936,38.2372,55601.0
2015-09-23 13:15:00,43.81,43.85,43.79,43.83,125765.0,38.2372,38.2721,38.2197,38.2547,125765.0
2015-09-23 13:20:00,43.83,43.84,43.8,43.8,90471.0,38.2547,38.2634,38.2285,38.2285,90471.0
2015-09-23 13:25:00,43.8,43.8,43.71,43.73,179447.0,38.2285,38.2285,38.1499,38.1674,179447.0
2015-09-23 13:30:00,43.73,43.78,43.71,43.76,100992.0,38.1674,38.211,38.1499,38.1936,100992.0
2015-09-23 13:35:00,43.75,43.77,43.72,43.73,83820.0,38.1848,38.2023,38.1587,38.1674,83820.0
2015-09-23 13:40:00,43.72,43.91,43.71,43.9,170682.0,38.1587,38.3245,38.1499,38.3158,170682.0
2015-09-23 13:45:00,43.9,43.94,43.89,43.92,112283.0,38.3158,38.3507,38.307,38.3332,112283.0
2015-09-23 13:50:00,43.93,43.95,43.87,43.87,149503.0,38.3419,38.3594,38.2896,38.2896,149503.0
2015-09-23 13:55:00,43.86,43.88,43.81,43.86,119456.0,38.2808,38.2983,38.2372,38.2808,119456.0
2015-09-23 14:00:00,43.85,43.93,43.83,43.9,230917.0,38.2721,38.3419,38.2547,38.3158,230917.0
2015-09-23 14:05:00,43.9,44.01,43.9,43.93,250278.0,38.3158,38.4118,38.3158,38.3419,250278.0
2015-09-23 14:10:00,43.94,43.97,43.9,43.9,111198.0,38.3507,38.3769,38.3158,38.3158,111198.0
2015-09-23 14:15:00,43.9,43.92,43.89,43.91,92716.0,38.3158,38.3332,38.307,38.3245,92716.0
2015-09-23 14:20:00,43.9,43.92,43.84,43.88,83886.0,38.3158,38.3332,38.2634,38.2983,83886.0
2015-09-23 14:25:00,43.88,43.9,43.85,43.86,107656.0,38.2983,38.3158,38.2721,38.2808,107656.0
2015-09-23 14:30:00,43.86,43.95,43.85,43.94,104860.0,38.2808,38.3594,38.2721,38.3507,104860.0
2015-09-23 14:35:00,43.94,43.94,43.81,43.84,162554.0,38.3507,38.3507,38.2372,38.2634,162554.0
2015-09-23 14:40:00,43.83,43.85,43.78,43.84,136505.0,38.2547,38.2721,38.211,38.2634,136505.0
2015-09-23 14:45:00,43.84,43.87,43.81,43.86,76270.0,38.2634,38.2896,38.2372,38.2808,76270.0
2015-09-23 14:50:00,43.87,43.9,43.8,43.84,146302.0,38.2896,38.3158,38.2285,38.2634,146302.0
2015-09-23 14:55:00,43.84,43.9,43.82,43.9,118588.0,38.2634,38.3158,38.2459,38.3158,118588.0
2015-09-23 15:00:00,43.9,43.98,43.86,43.97,227939.0,38.3158,38.3856,38.2808,38.3769,227939.0
2015-09-23 15:05:00,43.96,43.98,43.9,43.96,188153.0,38.3681,38.3856,38.3158,38.3681,188153.0
2015-09-23 15:10:00,43.95,43.97,43.86,43.88,266309.0,38.3594,38.3769,38.2808,38.2983,266309.0
2015-09-23 15:15:00,43.87,43.97,43.83,43.94,218191.0,38.2896,38.3769,38.2547,38.3507,218191.0
2015-09-23 15:20:00,43.94,44.03,43.9,43.92,427722.0,38.3507,38.4292,38.3158,38.3332,427722.0
2015-09-23 15:25:00,43.92,43.96,43.87,43.96,217383.0,38.3332,38.3681,38.2896,38.3681,217383.0
2015-09-23 15:30:00,43.96,43.99,43.89,43.98,270392.0,38.3681,38.3943,38.307,38.3856,270392.0
2015-09-23 15:35:00,43.98,43.99,43.91,43.98,300684.0,38.3856,38.3943,38.3245,38.3856,300684.0
2015-09-23 15:40:00,43.97,44.03,43.96,44.0,238139.0,38.3769,38.4292,38.3681,38.403,238139.0
2015-09-23 15:45:00,43.99,44.08,43.99,44.08,336838.0,38.3943,38.4729,38.3943,38.4729,336838.0
2015-09-23 15:50:00,44.07,44.08,43.96,43.98,389883.0,38.4641,38.4729,38.3681,38.3856,389883.0
2015-09-23 15:55:00,43.98,44.02,43.87,43.88,1063103.0,38.3856,38.4205,38.2896,38.2983,1063103.0
2015-09-24 09:30:00,43.45,43.63,43.36,43.58,992089.0,37.923,38.0801,37.8444,38.0365,992089.0
2015-09-24 09:35:00,43.58,43.72,43.56,43.6,526708.0,38.0365,38.1587,38.019,38.0539,526708.0
2015-09-24 09:40:00,43.61,43.61,43.35,43.38,488571.0,38.0626,38.0626,37.8357,37.8619,488571.0
2015-09-24 09:45:00,43.38,43.41,43.3,43.37,390383.0,37.8619,37.8881,37.7921,37.8532,390383.0
2015-09-24 09:50:00,43.38,43.45,43.33,43.37,291219.0,37.8619,37.923,37.8183,37.8532,291219.0
2015-09-24 09:55:00,43.36,43.43,43.36,43.38,302145.0,37.8444,37.9055,37.8444,37.8619,302145.0
2015-09-24 10:00:00,43.38,43.48,43.35,43.44,342156.0,37.8619,37.9492,37.8357,37.9143,342156.0
2015-09-24 10:05:00,43.43,43.55,43.39,43.5,298318.0,37.9055,38.0103,37.8706,37.9666,298318.0
2015-09-24 10:10:00,43.5,43.59,43.48,43.56,324431.0,37.9666,38.0452,37.9492,38.019,324431.0
2015-09-24 10:15:00,43.55,43.55,43.45,43.52,222329.0,38.0103,38.0103,37.923,37.9841,222329.0
2015-09-24 10:20:00,43.52,43.54,43.4,43.45,401111.0,37.9841,38.0015,37.8794,37.923,401111.0
2015-09-24 10:25:00,43.44,43.46,43.37,43.42,197076.0,37.9143,37.9317,37.8532,37.8968,197076.0
2015-09-24 10:30:00,43.42,43.47,43.4,43.41,194650.0,37.8968,37.9405,37.8794,37.8881,194650.0
2015-09-24 10:35:00,43.41,43.41,43.31,43.36,196416.0,37.8881,37.8881,37.8008,37.8444,196416.0
2015-09-24 10:40:00,43.35,43.38,43.27,43.38,340892.0,37.8357,37.8619,37.7659,37.8619,340892.0
2015-09-24 10:45:00,43.37,43.42,43.29,43.39,227443.0,37.8532,37.8968,37.7833,37.8706,227443.0
2015-09-24 10:50:00,43.39,43.43,43.37,43.4,448202.0,37.8706,37.9055,37.8532,37.8794,448202.0
2015-09-24 10:55:00,43.4,43.42,43.39,43.41,301683.0,37.8794,37.8968,37.8706,37.8881,301683.0
2015-09-24 11:00:00,43.41,43.43,43.32,43.33,215375.0,37.8881,37.9055,37.8095,37.8183,215375.0
2015-09-24 11:05:00,43.33,43.47,43.32,43.45,215444.0,37.8183,37.9405,37.8095,37.923,215444.0
2015-09-24 11:10:00,43.44,43.47,43.4,43.45,141533.0,37.9143,37.9405,37.8794,37.923,141533.0
2015-09-24 11:15:00,43.45,43.56,43.43,43.55,224760.0,37.923,38.019,37.9055,38.0103,224760.0
2015-09-24 11:20:00,43.56,43.61,43.5,43.51,159489.0,38.019,38.0626,37.9666,37.9754,159489.0
2015-09-24 11:25:00,43.52,43.52,43.4,43.4,182303.0,37.9841,37.9841,37.8794,37.8794,182303.0
2015-09-24 11:30:00,43.41,43.54,43.4,43.52,201840.0,37.8881,38.0015,37.8794,37.9841,201840.0
2015-09-24 11:35:00,43.52,43.57,43.49,43.55,220352.0,37.9841,38.0277,37.9579,38.0103,220352.0
2015-09-24 11:40:00,43.55,43.57,43.49,43.56,211279.0,38.0103,38.0277,37.9579,38.019,211279.0
2015-09-24 11:45:00,43.56,43.57,43.47,43.48,184248.0,38.019,38.0277,37.9405,37.9492,184248.0
2015-09-24 11:50:00,43.48,43.5,43.42,43.46,96817.0,37.9492,37.9666,37.8968,37.9317,96817.0
2015-09-24 11:55:00,43.46,43.58,43.45,43.55,216113.0,37.9317,38.0365,37.923,38.0103,216113.0
2015-09-24 12:00:00,43.54,43.65,43.53,43.63,177878.0,38.0015,38.0976,37.9928,38.0801,177878.0
2015-09-24 12:05:00,43.63,43.66,43.55,43.57,139843.0,38.0801,38.1063,38.0103,38.0277,139843.0
2015-09-24 12:10:00,43.58,43.59,43.54,43.56,85142.0,38.0365,38.0452,38.0015,38.019,85142.0
2015-09-24 12:15:00,43.57,43.6,43.54,43.59,122762.0,38.0277,38.0539,38.0015,38.0452,122762.0
2015-09-24 12:20:00,43.59,43.67,43.58,43.63,186081.0,38.0452,38.115,38.0365,38.0801,186081.0
2015-09-24 12:25:00,43.63,43.63,43.58,43.61,85669.0,38.0801,38.0801,38.0365,38.0626,85669.0
2015-09-24 12:30:00,43.62,43.77,43.61,43.74,279476.0,38.0714,38.2023,38.0626,38.1761,279476.0
2015-09-24 12:35:00,43.74,43.75,43.7,43.71,82646.0,38.1761,38.1848,38.1412,38.1499,82646.0
2015-09-24 12:40:00,43.71,43.78,43.67,43.68,176414.0,38.1499,38.211,38.115,38.1237,176414.0
2015-09-24 12:45:00,43.69,43.7,43.64,43.69,131035.0,38.1325,38.1412,38.0888,38.1325,131035.0
2015-09-24 12:50:00,43.69,43.71,43.59,43.61,202852.0,38.1325,38.1499,38.0452,38.0626,202852.0
2015-09-24 12:55:00,43.61,43.62,43.52,43.55,144684.0,38.0626,38.0714,37.9841,38.0103,144684.0
2015-09-24 13:00:00,43.54,43.6,43.5,43.55,224282.0,38.0015,38.0539,37.9666,38.0103,224282.0
2015-09-24 13:05:00,43.54,43.63,43.53,43.62,237448.0,38.0015,38.0801,37.9928,38.0714,237448.0
2015-09-24 13:10:00,43.62,43.67,43.58,43.66,96747.0,38.0714,38.115,38.0365,38.1063,96747.0
2015-09-24 13:15:00,43.66,43.66,43.55,43.56,112751.0,38.1063,38.1063,38.0103,38.019,112751.0
2015-09-24 13:20:00,43.55,43.58,43.53,43.57,125350.0,38.0103,38.0365,37.9928,38.0277,125350.0
2015-09-24 13:25:00,43.57,43.6,43.5,43.6,189045.0,38.0277,38.0539,37.9666,38.0539,189045.0
2015-09-24 13:30:00,43.6,43.62,43.55,43.61,211266.0,38.0539,38.0714,38.0103,38.0626,211266.0
2015-09-24 13:35:00,43.6,43.62,43.55,43.59,116556.0,38.0539,38.0714,38.0103,38.0452,116556.0
2015-09-24 13:40:00,43.59,43.67,43.56,43.66,142897.0,38.0452,38.115,38.019,38.1063,142897.0
2015-09-24 13:45:00,43.66,43.76,43.63,43.75,174465.0,38.1063,38.1936,38.0801,38.1848,174465.0
2015-09-24 13:50:00,43.75,43.78,43.69,43.69,274159.0,38.1848,38.211,38.1325,38.1325,274159.0
2015-09-24 13:55:00,43.7,43.72,43.65,43.68,161187.0,38.1412,38.1587,38.0976,38.1237,161187.0
2015-09-24 14:00:00,43.69,43.69,43.63,43.65,153387.0,38.1325,38.1325,38.0801,38.0976,153387.0
2015-09-24 14:05:00,43.66,43.73,43.65,43.7,137441.0,38.1063,38.1674,38.0976,38.1412,137441.0
2015-09-24 14:10:00,43.71,43.74,43.7,43.7,114303.0,38.1499,38.1761,38.1412,38.1412,114303.0
2015-09-24 14:15:00,43.7,43.78,43.7,43.76,287539.0,38.1412,38.211,38.1412,38.1936,287539.0
2015-09-24 14:20:00,43.76,43.85,43.73,43.78,426048.0,38.1936,38.2721,38.1674,38.211,426048.0
2015-09-24 14:25:00,43.78,43.82,43.75,43.79,201761.0,38.211,38.2459,38.1848,38.2197,201761.0
2015-09-24 14:30:00,43.79,43.82,43.74,43.77,209593.0,38.2197,38.2459,38.1761,38.2023,209593.0
2015-09-24 14:35:00,43.76,43.8,43.74,43.78,185681.0,38.1936,38.2285,38.1761,38.211,185681.0
2015-09-24 14:40:00,43.79,43.83,43.69,43.75,351829.0,38.2197,38.2547,38.1325,38.1848,351829.0
2015-09-24 14:45:00,43.76,43.96,43.74,43.93,495964.0,38.1936,38.3681,38.1761,38.3419,495964.0
2015-09-24 14:50:00,43.93,44.04,43.91,44.04,615525.0,38.3419,38.4379,38.3245,38.4379,615525.0
2015-09-24 14:55:00,44.04,44.13,44.0,44.0,543382.0,38.4379,38.5165,38.403,38.403,543382.0
2015-09-24 15:00:00,44.01,44.05,43.92,43.94,294657.0,38.4118,38.4467,38.3332,38.3507,294657.0
2015-09-24 15:05:00,43.94,43.98,43.8,43.86,436638.0,38.3507,38.3856,38.2285,38.2808,436638.0
2015-09-24 15:10:00,43.86,43.92,43.78,43.9,320399.0,38.2808,38.3332,38.211,38.3158,320399.0
2015-09-24 15:15:00,43.9,44.04,43.88,44.0,371374.0,38.3158,38.4379,38.2983,38.403,371374.0
2015-09-24 15:20:00,44.01,44.09,44.0,44.0,475729.0,38.4118,38.4816,38.403,38.403,475729.0
2015-09-24 15:25:00,44.0,44.11,43.97,44.05,448096.0,38.403,38.499,38.3769,38.4467,448096.0
2015-09-24 15:30:00,44.05,44.09,43.95,43.97,371457.0,38.4467,38.4816,38.3594,38.3769,371457.0
2015-09-24 15:35:00,43.96,43.97,43.89,43.91,281673.0,38.3681,38.3769,38.307,38.3245,281673.0
2015-09-24 15:40:00,43.92,44.08,43.9,44.02,385587.0,38.3332,38.4729,38.3158,38.4205,385587.0
2015-09-24 15:45:00,44.02,44.06,43.95,44.0,315291.0,38.4205,38.4554,38.3594,38.403,315291.0
2015-09-24 15:50:00,43.99,43.99,43.84,43.92,510957.0,38.3943,38.3943,38.2634,38.3332,510957.0
2015-09-24 15:55:00,43.92,44.06,43.89,43.91,1552141.0,38.3332,38.4554,38.307,38.3245,1552141.0
2015-09-25 09:30:00,44.48,44.59,44.31,44.36,1337931.0,38.822,38.918,38.6736,38.7172,1337931.0
2015-09-25 09:35:00,44.35,44.47,44.28,44.44,499739.0,38.7085,38.8132,38.6474,38.7871,499739.0
2015-09-25 09:40:00,44.44,44.6,44.39,44.47,529603.0,38.7871,38.9267,38.7434,38.8132,529603.0
2015-09-25 09:45:00,44.48,44.56,44.4,44.55,382372.0,38.822,38.8918,38.7522,38.8831,382372.0
2015-09-25 09:50:00,44.56,44.63,44.56,44.59,356586.0,38.8918,38.9529,38.8918,38.918,356586.0
2015-09-25 09:55:00,44.6,44.73,44.59,44.65,351019.0,38.9267,39.0402,38.918,38.9704,351019.0
2015-09-25 10:00:00,44.65,44.68,44.56,44.59,385520.0,38.9704,38.9965,38.8918,38.918,385520.0
2015-09-25 10:05:00,44.59,44.71,44.55,44.7,428887.0,38.918,39.0227,38.8831,39.014,428887.0
2015-09-25 10:10:00,44.71,44.71,44.56,44.63,276813.0,39.0227,39.0227,38.8918,38.9529,276813.0
2015-09-25 10:15:00,44.63,44.69,44.61,44.64,403853.0,38.9529,39.0053,38.9354,38.9616,403853.0
2015-09-25 10:20:00,44.63,44.66,44.55,44.55,173942.0,38.9529,38.9791,38.8831,38.8831,173942.0
2015-09-25 10:25:00,44.55,44.63,44.51,44.53,480021.0,38.8831,38.9529,38.8482,38.8656,480021.0
2015-09-25 10:30:00,44.52,44.59,44.48,44.57,299778.0,38.8569,38.918,38.822,38.9005,299778.0
2015-09-25 10:35:00,44.56,44.65,44.52,44.62,331476.0,38.8918,38.9704,38.8569,38.9442,331476.0
2015-09-25 10:40:00,44.63,44.65,44.59,44.6,207331.0,38.9529,38.9704,38.918,38.9267,207331.0
2015-09-25 10:45:00,44.61,44.64,44.56,44.61,247255.0,38.9354,38.9616,38.8918,38.9354,247255.0
2015-09-25 10:50:00,44.62,44.7,44.61,44.63,198640.0,38.9442,39.014,38.9354,38.9529,198640.0
2015-09-25 10:55:00,44.64,44.71,44.63,44.7,201287.0,38.9616,39.0227,38.9529,39.014,201287.0
2015-09-25 11:00:00,44.7,44.7,44.59,44.64,323553.0,39.014,39.014,38.918,38.9616,323553.0
2015-09-25 11:05:00,44.63,44.68,44.61,44.65,158441.0,38.9529,38.9965,38.9354,38.9704,158441.0
2015-09-25 11:10:00,44.64,44.72,44.63,44.7,238670.0,38.9616,39.0314,38.9529,39.014,238670.0
2015-09-25 11:15:00,44.7,44.72,44.62,44.63,270545.0,39.014,39.0314,38.9442,38.9529,270545.0
2015-09-25 11:20:00,44.63,44.65,44.59,44.65,204725.0,38.9529,38.9704,38.918,38.9704,204725.0
2015-09-25 11:25:00,44.66,44.73,44.63,44.68,292597.0,38.9791,39.0402,38.9529,38.9965,292597.0
2015-09-25 11:30:00,44.68,44.69,44.61,44.61,131575.0,38.9965,39.0053,38.9354,38.9354,131575.0
2015-09-25 11:35:00,44.61,44.65,44.55,44.59,244354.0,38.9354,38.9704,38.8831,38.918,244354.0
2015-09-25 11:40:00,44.59,44.61,44.49,44.5,406630.0,38.918,38.9354,38.8307,38.8394,406630.0
2015-09-25 11:45:00,44.5,44.57,44.5,44.51,249727.0,38.8394,38.9005,38.8394,38.8482,249727.0
2015-09-25 11:50:00,44.51,44.57,44.47,44.56,330373.0,38.8482,38.9005,38.8132,38.8918,330373.0
2015-09-25 11:55:00,44.56,44.6,44.53,44.58,171363.0,38.8918,38.9267,38.8656,38.9093,171363.0
2015-09-25 12:00:00,44.58,44.58,44.52,44.53,187557.0,38.9093,38.9093,38.8569,38.8656,187557.0
2015-09-25 12:05:00,44.53,44.55,44.51,44.51,121804.0,38.8656,38.8831,38.8482,38.8482,121804.0
2015-09-25 12:10:00,44.51,44.56,44.49,44.56,151317.0,38.8482,38.8918,38.8307,38.8918,151317.0
2015-09-25 12:15:00,44.55,44.56,44.42,44.42,160471.0,38.8831,38.8918,38.7696,38.7696,160471.0
2015-09-25 12:20:00,44.43,44.45,44.37,44.45,149929.0,38.7783,38.7958,38.726,38.7958,149929.0
2015-09-25 12:25:00,44.46,44.49,44.44,44.48,118595.0,38.8045,38.8307,38.7871,38.822,118595.0
2015-09-25 12:30:00,44.48,44.52,44.47,44.51,170093.0,38.822,38.8569,38.8132,38.8482,170093.0
2015-09-25 12:35:00,44.51,44.51,44.47,44.47,101649.0,38.8482,38.8482,38.8132,38.8132,101649.0
2015-09-25 12:40:00,44.47,44.55,44.46,44.55,134793.0,38.8132,38.8831,38.8045,38.8831,134793.0
2015-09-25 12:45:00,44.55,44.56,44.52,44.52,78760.0,38.8831,38.8918,38.8569,38.8569,78760.0
2015-09-25 12:50:00,44.52,44.56,44.51,44.56,118997.0,38.8569,38.8918,38.8482,38.8918,118997.0
2015-09-25 12:55:00,44.56,44.58,44.55,44.57,85524.0,38.8918,38.9093,38.8831,38.9005,85524.0
2015-09-25 13:00:00,44.57,44.63,44.56,44.62,164887.0,38.9005,38.9529,38.8918,38.9442,164887.0
2015-09-25 13:05:00,44.61,44.68,44.55,44.64,259112.0,38.9354,38.9965,38.8831,38.9616,259112.0
2015-09-25 13:10:00,44.64,44.67,44.61,44.64,176728.0,38.9616,38.9878,38.9354,38.9616,176728.0
2015-09-25 13:15:00,44.64,44.68,44.59,44.61,247255.0,38.9616,38.9965,38.918,38.9354,247255.0
2015-09-25 13:20:00,44.61,44.63,44.53,44.54,353246.0,38.9354,38.9529,38.8656,38.8743,353246.0
2015-09-25 13:25:00,44.54,44.56,44.5,44.51,172018.0,38.8743,38.8918,38.8394,38.8482,172018.0
2015-09-25 13:30:00,44.51,44.52,44.44,44.44,469928.0,38.8482,38.8569,38.7871,38.7871,469928.0
2015-09-25 13:35:00,44.45,44.5,44.39,44.46,186222.0,38.7958,38.8394,38.7434,38.8045,186222.0
2015-09-25 13:40:00,44.47,44.48,44.44,44.46,89210.0,38.8132,38.822,38.7871,38.8045,89210.0
2015-09-25 13:45:00,44.47,44.51,44.41,44.5,242628.0,38.8132,38.8482,38.7609,38.8394,242628.0
2015-09-25 13:50:00,44.51,44.52,44.49,44.51,94731.0,38.8482,38.8569,38.8307,38.8482,94731.0
2015-09-25 13:55:00,44.52,44.53,44.45,44.46,175225.0,38.8569,38.8656,38.7958,38.8045,175225.0
2015-09-25 14:00:00,44.46,44.55,44.46,44.52,158173.0,38.8045,38.8831,38.8045,38.8569,158173.0
2015-09-25 14:05:00,44.52,44.58,44.5,44.53,203345.0,38.8569,38.9093,38.8394,38.8656,203345.0
2015-09-25 14:10:00,44.53,44.53,44.41,44.41,232995.0,38.8656,38.8656,38.7609,38.7609,232995.0
2015-09-25 14:15:00,44.41,44.48,44.36,44.36,344130.0,38.7609,38.822,38.7172,38.7172,344130.0
2015-09-25 14:20:00,44.35,44.41,44.3,44.34,271638.0,38.7085,38.7609,38.6649,38.6998,271638.0
2015-09-25 14:25:00,44.34,44.35,44.22,44.24,225349.0,38.6998,38.7085,38.595,38.6125,225349.0
2015-09-25 14:30:00,44.23,44.25,44.13,44.22,264657.0,38.6038,38.6212,38.5165,38.595,264657.0
2015-09-25 14:35:00,44.23,44.28,44.17,44.17,165318.0,38.6038,38.6474,38.5514,38.5514,165318.0
2015-09-25 14:40:00,44.18,44.19,44.07,44.11,338074.0,38.5601,38.5689,38.4641,38.499,338074.0
2015-09-25 14:45:00,44.1,44.17,44.0,44.03,343407.0,38.4903,38.5514,38.403,38.4292,343407.0
2015-09-25 14:50:00,44.03,44.07,43.96,44.05,504469.0,38.4292,38.4641,38.3681,38.4467,504469.0
2015-09-25 14:55:00,44.05,44.12,43.97,44.08,396737.0,38.4467,38.5078,38.3769,38.4729,396737.0
2015-09-25 15:00:00,44.08,44.1,43.88,43.91,631373.0,38.4729,38.4903,38.2983,38.3245,631373.0
2015-09-25 15:05:00,43.9,44.0,43.84,43.85,674302.0,38.3158,38.403,38.2634,38.2721,674302.0
2015-09-25 15:10:00,43.84,43.9,43.76,43.79,498435.0,38.2634,38.3158,38.1936,38.2197,498435.0
2015-09-25 15:15:00,43.79,43.94,43.79,43.9,375606.0,38.2197,38.3507,38.2197,38.3158,375606.0
2015-09-25 15:20:00,43.89,44.0,43.86,43.93,423762.0,38.307,38.403,38.2808,38.3419,423762.0
2015-09-25 15:25:00,43.94,44.04,43.92,43.94,412265.0,38.3507,38.4379,38.3332,38.3507,412265.0
2015-09-25 15:30:00,43.93,44.06,43.89,44.02,420638.0,38.3419,38.4554,38.307,38.4205,420638.0
2015-09-25 15:35:00,44.03,44.04,43.89,43.98,363685.0,38.4292,38.4379,38.307,38.3856,363685.0
2015-09-25 15:40:00,43.98,44.06,43.92,44.04,478129.0,38.3856,38.4554,38.3332,38.4379,478129.0
2015-09-25 15:45:00,44.04,44.14,43.99,44.06,626396.0,38.4379,38.5252,38.3943,38.4554,626396.0
2015-09-25 15:50:00,44.04,44.06,43.92,43.99,641972.0,38.4379,38.4554,38.3332,38.3943,641972.0
2015-09-25 15:55:00,43.98,44.01,43.91,43.96,1523243.0,38.3856,38.4118,38.3245,38.3681,1523243.0
2015-09-28 09:30:00,43.83,43.98,43.67,43.95,1706634.0,38.2547,38.3856,38.115,38.3594,1706634.0
2015-09-28 09:35:00,43.94,44.0,43.82,44.0,978936.0,38.3507,38.403,38.2459,38.403,978936.0
2015-09-28 09:40:00,43.99,44.03,43.96,44.03,625380.0,38.3943,38.4292,38.3681,38.4292,625380.0
2015-09-28 09:45:00,44.02,44.03,43.8,43.91,1486118.0,38.4205,38.4292,38.2285,38.3245,1486118.0
2015-09-28 09:50:00,43.91,43.97,43.87,43.9,825214.0,38.3245,38.3769,38.2896,38.3158,825214.0
2015-09-28 09:55:00,43.89,43.96,43.86,43.91,561354.0,38.307,38.3681,38.2808,38.3245,561354.0
2015-09-28 10:00:00,43.9,43.97,43.86,43.92,402340.0,38.3158,38.3769,38.2808,38.3332,402340.0
2015-09-28 10:05:00,43.91,43.95,43.84,43.9,716760.0,38.3245,38.3594,38.2634,38.3158,716760.0
2015-09-28 10:10:00,43.9,43.92,43.81,43.91,669240.0,38.3158,38.3332,38.2372,38.3245,669240.0
2015-09-28 10:15:00,43.9,43.95,43.87,43.91,328542.0,38.3158,38.3594,38.2896,38.3245,328542.0
2015-09-28 10:20:00,43.91,43.99,43.88,43.95,930130.0,38.3245,38.3943,38.2983,38.3594,930130.0
2015-09-28 10:25:00,43.94,44.08,43.92,44.07,669796.0,38.3507,38.4729,38.3332,38.4641,669796.0
2015-09-28 10:30:00,44.07,44.09,43.97,44.0,831844.0,38.4641,38.4816,38.3769,38.403,831844.0
2015-09-28 10:35:00,43.99,44.04,43.93,43.98,493084.0,38.3943,38.4379,38.3419,38.3856,493084.0
2015-09-28 10:40:00,43.98,44.01,43.93,43.98,625240.0,38.3856,38.4118,38.3419,38.3856,625240.0
2015-09-28 10:45:00,43.97,44.01,43.87,43.87,755412.0,38.3769,38.4118,38.2896,38.2896,755412.0
2015-09-28 10:50:00,43.88,43.88,43.75,43.83,874300.0,38.2983,38.2983,38.1848,38.2547,874300.0
2015-09-28 10:55:00,43.84,43.94,43.82,43.91,338568.0,38.2634,38.3507,38.2459,38.3245,338568.0
2015-09-28 11:00:00,43.91,43.97,43.88,43.93,311346.0,38.3245,38.3769,38.2983,38.3419,311346.0
2015-09-28 11:05:00,43.92,43.99,43.89,43.9,307624.0,38.3332,38.3943,38.307,38.3158,307624.0
2015-09-28 11:10:00,43.89,43.91,43.8,43.82,577628.0,38.307,38.3245,38.2285,38.2459,577628.0
2015-09-28 11:15:00,43.82,43.83,43.73,43.75,365074.0,38.2459,38.2547,38.1674,38.1848,365074.0
2015-09-28 11:20:00,43.75,43.78,43.71,43.75,247326.0,38.1848,38.211,38.1499,38.1848,247326.0
2015-09-28 11:25:00,43.75,43.76,43.65,43.69,556932.0,38.1848,38.1936,38.0976,38.1325,556932.0
2015-09-28 11:30:00,43.69,43.72,43.61,43.63,302068.0,38.1325,38.1587,38.0626,38.0801,302068.0
2015-09-28 11:35:00,43.63,43.71,43.61,43.65,317900.0,38.0801,38.1499,38.0626,38.0976,317900.0
2015-09-28 11:40:00,43.65,43.72,43.63,43.66,296664.0,38.0976,38.1587,38.0801,38.1063,296664.0
2015-09-28 11:45:00,43.66,43.7,43.62,43.65,305764.0,38.1063,38.1412,38.0714,38.0976,305764.0
2015-09-28 11:50:00,43.66,43.72,43.63,43.7,377408.0,38.1063,38.1587,38.0801,38.1412,377408.0
2015-09-28 11:55:00,43.7,43.71,43.65,43.66,293266.0,38.1412,38.1499,38.0976,38.1063,293266.0
2015-09-28 12:00:00,43.65,43.7,43.64,43.69,335374.0,38.0976,38.1412,38.0888,38.1325,335374.0
2015-09-28 12:05:00,43.69,43.69,43.63,43.65,328182.0,38.1325,38.1325,38.0801,38.0976,328182.0
2015-09-28 12:10:00,43.66,43.71,43.62,43.7,374292.0,38.1063,38.1499,38.0714,38.1412,374292.0
2015-09-28 12:15:00,43.7,43.72,43.66,43.67,216336.0,38.1412,38.1587,38.1063,38.115,216336.0
2015-09-28 12:20:00,43.67,43.68,43.61,43.63,545438.0,38.115,38.1237,38.0626,38.0801,545438.0
2015-09-28 12:25:00,43.63,43.7,43.62,43.64,326672.0,38.0801,38.1412,38.0714,38.0888,326672.0
2015-09-28 12:30:00,43.64,43.66,43.61,43.61,336848.0,38.0888,38.1063,38.0626,38.0626,336848.0
2015-09-28 12:35:00,43.61,43.64,43.56,43.63,334314.0,38.0626,38.0888,38.019,38.0801,334314.0
2015-09-28 12:40:00,43.62,43.63,43.55,43.55,434240.0,38.0714,38.0801,38.0103,38.0103,434240.0
2015-09-28 12:45:00,43.55,43.6,43.51,43.59,598412.0,38.0103,38.0539,37.9754,38.0452,598412.0
2015-09-28 12:50:00,43.59,43.66,43.55,43.63,457346.0,38.0452,38.1063,38.0103,38.0801,457346.0
2015-09-28 12:55:00,43.63,43.7,43.57,43.61,496146.0,38.0801,38.1412,38.0277,38.0626,496146.0
2015-09-28 13:00:00,43.62,43.71,43.62,43.7,514934.0,38.0714,38.1499,38.0714,38.1412,514934.0
2015-09-28 13:05:00,43.7,43.78,43.69,43.75,617094.0,38.1412,38.211,38.1325,38.1848,617094.0
2015-09-28 13:10:00,43.75,43.75,43.65,43.66,368700.0,38.1848,38.1848,38.0976,38.1063,368700.0
2015-09-28 13:15:00,43.65,43.66,43.58,43.63,373710.0,38.0976,38.1063,38.0365,38.0801,373710.0
2015-09-28 13:20:00,43.62,43.68,43.6,43.62,223360.0,38.0714,38.1237,38.0539,38.0714,223360.0
2015-09-28 13:25:00,43.62,43.64,43.57,43.59,316016.0,38.0714,38.0888,38.0277,38.0452,316016.0
2015-09-28 13:30:00,43.59,43.69,43.57,43.65,385984.0,38.0452,38.1325,38.0277,38.0976,385984.0
2015-09-28 13:35:00,43.65,43.72,43.62,43.72,234080.0,38.0976,38.1587,38.0714,38.1587,234080.0
2015-09-28 13:40:00,43.71,43.73,43.65,43.69,330738.0,38.1499,38.1674,38.0976,38.1325,330738.0
2015-09-28 13:45:00,43.69,43.7,43.6,43.6,333368.0,38.1325,38.1412,38.0539,38.0539,333368.0
2015-09-28 13:50:00,43.61,43.63,43.57,43.59,264240.0,38.0626,38.0801,38.0277,38.0452,264240.0
2015-09-28 13:55:00,43.59,43.65,43.56,43.61,437968.0,38.0452,38.0976,38.019,38.0626,437968.0
2015-09-28 14:00:00,43.6,43.64,43.55,43.58,338972.0,38.0539,38.0888,38.0103,38.0365,338972.0
2015-09-28 14:05:00,43.57,43.62,43.51,43.59,479104.0,38.0277,38.0714,37.9754,38.0452,479104.0
2015-09-28 14:10:00,43.58,43.59,43.5,43.57,503402.0,38.0365,38.0452,37.9666,38.0277,503402.0
2015-09-28 14:15:00,43.56,43.58,43.51,43.55,590340.0,38.019,38.0365,37.9754,38.0103,590340.0
2015-09-28 14:20:00,43.55,43.62,43.51,43.62,350456.0,38.0103,38.0714,37.9754,38.0714,350456.0
2015-09-28 14:25:00,43.61,43.64,43.56,43.64,363438.0,38.0626,38.0888,38.019,38.0888,363438.0
2015-09-28 14:30:00,43.64,43.65,43.55,43.55,775338.0,38.0888,38.0976,38.0103,38.0103,775338.0
2015-09-28 14:35:00,43.55,43.59,43.52,43.56,1069112.0,38.0103,38.0452,37.9841,38.019,1069112.0
2015-09-28 14:40:00,43.56,43.57,43.49,43.53,923288.0,38.019,38.0277,37.9579,37.9928,923288.0
2015-09-28 14:45:00,43.54,43.56,43.45,43.47,696624.0,38.0015,38.019,37.923,37.9405,696624.0
2015-09-28 14:50:00,43.47,43.48,43.36,43.39,622058.0,37.9405,37.9492,37.8444,37.8706,622058.0
2015-09-28 14:55:00,43.38,43.4,43.31,43.4,662734.0,37.8619,37.8794,37.8008,37.8794,662734.0
2015-09-28 15:00:00,43.4,43.4,43.29,43.39,601100.0,37.8794,37.8794,37.7833,37.8706,601100.0
2015-09-28 15:05:00,43.38,43.39,43.25,43.26,662432.0,37.8619,37.8706,37.7484,37.7572,662432.0
2015-09-28 15:10:00,43.27,43.32,43.23,43.25,769010.0,37.7659,37.8095,37.731,37.7484,769010.0
2015-09-28 15:15:00,43.25,43.34,43.22,43.29,823598.0,37.7484,37.827,37.7223,37.7833,823598.0
2015-09-28 15:20:00,43.29,43.3,43.2,43.22,707616.0,37.7833,37.7921,37.7048,37.7223,707616.0
2015-09-28 15:25:00,43.22,43.29,43.21,43.23,633372.0,37.7223,37.7833,37.7135,37.731,633372.0
2015-09-28 15:30:00,43.23,43.34,43.23,43.33,575700.0,37.731,37.827,37.731,37.8183,575700.0
2015-09-28 15:35:00,43.32,43.43,43.31,43.36,1185864.0,37.8095,37.9055,37.8008,37.8444,1185864.0
2015-09-28 15:40:00,43.35,43.45,43.32,43.38,1187654.0,37.8357,37.923,37.8095,37.8619,1187654.0
2015-09-28 15:45:00,43.37,43.48,43.37,43.48,1349306.0,37.8532,37.9492,37.8532,37.9492,1349306.0
2015-09-28 15:50:00,43.47,43.51,43.42,43.47,1682312.0,37.9405,37.9754,37.8968,37.9405,1682312.0
2015-09-28 15:55:00,43.46,43.47,43.3,43.3,2891388.0,37.9317,37.9405,37.7921,37.7921,2891388.0
2015-09-29 09:30:00,43.36,43.51,43.3,43.34,718867.0,37.8444,37.9754,37.7921,37.827,718867.0
2015-09-29 09:35:00,43.34,43.42,43.34,43.38,393014.0,37.827,37.8968,37.827,37.8619,393014.0
2015-09-29 09:40:00,43.38,43.39,43.27,43.29,541800.0,37.8619,37.8706,37.7659,37.7833,541800.0
2015-09-29 09:45:00,43.29,43.34,43.22,43.27,419423.0,37.7833,37.827,37.7223,37.7659,419423.0
2015-09-29 09:50:00,43.27,43.32,43.19,43.19,360671.0,37.7659,37.8095,37.6961,37.6961,360671.0
2015-09-29 09:55:00,43.19,43.39,43.19,43.36,455166.0,37.6961,37.8706,37.6961,37.8444,455166.0
2015-09-29 10:00:00,43.36,43.45,43.33,43.33,524575.0,37.8444,37.923,37.8183,37.8183,524575.0
2015-09-29 10:05:00,43.33,43.43,43.22,43.24,314096.0,37.8183,37.9055,37.7223,37.7397,314096.0
2015-09-29 10:10:00,43.24,43.3,43.19,43.28,345474.0,37.7397,37.7921,37.6961,37.7746,345474.0
2015-09-29 10:15:00,43.29,43.32,43.23,43.24,382180.0,37.7833,37.8095,37.731,37.7397,382180.0
2015-09-29 10:20:00,43.24,43.34,43.23,43.34,379705.0,37.7397,37.827,37.731,37.827,379705.0
2015-09-29 10:25:00,43.33,43.52,43.33,43.52,620428.0,37.8183,37.9841,37.8183,37.9841,620428.0
2015-09-29 10:30:00,43.52,43.54,43.47,43.47,418556.0,37.9841,38.0015,37.9405,37.9405,418556.0
2015-09-29 10:35:00,43.47,43.51,43.46,43.47,230294.0,37.9405,37.9754,37.9317,37.9405,230294.0
2015-09-29 10:40:00,43.48,43.5,43.41,43.47,317125.0,37.9492,37.9666,37.8881,37.9405,317125.0
2015-09-29 10:45:00,43.48,43.51,43.43,43.44,260741.0,37.9492,37.9754,37.9055,37.9143,260741.0
2015-09-29 10:50:00,43.44,43.52,43.43,43.5,257490.0,37.9143,37.9841,37.9055,37.9666,257490.0
2015-09-29 10:55:00,43.49,43.54,43.47,43.52,325610.0,37.9579,38.0015,37.9405,37.9841,325610.0
2015-09-29 11:00:00,43.53,43.54,43.47,43.5,633631.0,37.9928,38.0015,37.9405,37.9666,633631.0
2015-09-29 11:05:00,43.51,43.52,43.43,43.44,231507.0,37.9754,37.9841,37.9055,37.9143,231507.0
2015-09-29 11:10:00,43.44,43.48,43.4,43.43,195711.0,37.9143,37.9492,37.8794,37.9055,195711.0
2015-09-29 11:15:00,43.42,43.44,43.37,43.39,153178.0,37.8968,37.9143,37.8532,37.8706,153178.0
2015-09-29 11:20:00,43.39,43.44,43.38,43.43,166496.0,37.8706,37.9143,37.8619,37.9055,166496.0
2015-09-29 11:25:00,43.43,43.51,43.4,43.49,136666.0,37.9055,37.9754,37.8794,37.9579,136666.0
2015-09-29 11:30:00,43.49,43.51,43.4,43.41,335222.0,37.9579,37.9754,37.8794,37.8881,335222.0
2015-09-29 11:35:00,43.41,43.47,43.36,43.46,132686.0,37.8881,37.9405,37.8444,37.9317,132686.0
2015-09-29 11:40:00,43.46,43.51,43.44,43.45,138241.0,37.9317,37.9754,37.9143,37.923,138241.0
2015-09-29 11:45:00,43.44,43.53,43.42,43.52,141116.0,37.9143,37.9928,37.8968,37.9841,141116.0
2015-09-29 11:50:00,43.52,43.57,43.48,43.56,296811.0,37.9841,38.0277,37.9492,38.019,296811.0
2015-09-29 11:55:00,43.56,43.56,43.49,43.5,182843.0,38.019,38.019,37.9579,37.9666,182843.0
2015-09-29 12:00:00,43.49,43.51,43.39,43.43,173585.0,37.9579,37.9754,37.8706,37.9055,173585.0
2015-09-29 12:05:00,43.42,43.43,43.3,43.32,284918.0,37.8968,37.9055,37.7921,37.8095,284918.0
2015-09-29 12:10:00,43.31,43.37,43.28,43.37,480674.0,37.8008,37.8532,37.7746,37.8532,480674.0
2015-09-29 12:15:00,43.37,43.46,43.35,43.41,270929.0,37.8532,37.9317,37.8357,37.8881,270929.0
2015-09-29 12:20:00,43.41,43.48,43.38,43.45,119543.0,37.8881,37.9492,37.8619,37.923,119543.0
2015-09-29 12:25:00,43.45,43.51,43.43,43.46,149687.0,37.923,37.9754,37.9055,37.9317,149687.0
2015-09-29 12:30:00,43.47,43.49,43.42,43.48,102071.0,37.9405,37.9579,37.8968,37.9492,102071.0
2015-09-29 12:35:00,43.48,43.48,43.37,43.39,115484.0,37.9492,37.9492,37.8532,37.8706,115484.0
2015-09-29 12:40:00,43.39,43.42,43.32,43.42,137766.0,37.8706,37.8968,37.8095,37.8968,137766.0
2015-09-29 12:45:00,43.41,43.44,43.34,43.41,128075.0,37.8881,37.9143,37.827,37.8881,128075.0
2015-09-29 12:50:00,43.41,43.42,43.35,43.4,115918.0,37.8881,37.8968,37.8357,37.8794,115918.0
2015-09-29 12:55:00,43.4,43.41,43.28,43.29,201188.0,37.8794,37.8881,37.7746,37.7833,201188.0
2015-09-29 13:00:00,43.29,43.3,43.23,43.25,350899.0,37.7833,37.7921,37.731,37.7484,350899.0
2015-09-29 13:05:00,43.24,43.34,43.23,43.32,202984.0,37.7397,37.827,37.731,37.8095,202984.0
2015-09-29 13:10:00,43.31,43.4,43.3,43.36,163744.0,37.8008,37.8794,37.7921,37.8444,163744.0
2015-09-29 13:15:00,43.37,43.43,43.33,43.42,157401.0,37.8532,37.9055,37.8183,37.8968,157401.0
2015-09-29 13:20:00,43.42,43.48,43.4,43.41,162140.0,37.8968,37.9492,37.8794,37.8881,162140.0
2015-09-29 13:25:00,43.41,43.44,43.38,43.41,141395.0,37.8881,37.9143,37.8619,37.8881,141395.0
2015-09-29 13:30:00,43.42,43.48,43.41,43.41,315828.0,37.8968,37.9492,37.8881,37.8881,315828.0
2015-09-29 13:35:00,43.41,43.43,43.39,43.4,193604.0,37.8881,37.9055,37.8706,37.8794,193604.0
2015-09-29 13:40:00,43.41,43.49,43.41,43.48,164397.0,37.8881,37.9579,37.8881,37.9492,164397.0
2015-09-29 13:45:00,43.49,43.51,43.46,43.47,216335.0,37.9579,37.9754,37.9317,37.9405,216335.0
2015-09-29 13:50:00,43.47,43.48,43.43,43.46,102431.0,37.9405,37.9492,37.9055,37.9317,102431.0
2015-09-29 13:55:00,43.46,43.54,43.45,43.52,158303.0,37.9317,38.0015,37.923,37.9841,158303.0
2015-09-29 14:00:00,43.51,43.54,43.41,43.43,195972.0,37.9754,38.0015,37.8881,37.9055,195972.0
2015-09-29 14:05:00,43.43,43.44,43.38,43.43,142341.0,37.9055,37.9143,37.8619,37.9055,142341.0
2015-09-29 14:10:00,43.43,43.43,43.36,43.38,269991.0,37.9055,37.9055,37.8444,37.8619,269991.0
2015-09-29 14:15:00,43.38,43.39,43.32,43.38,448324.0,37.8619,37.8706,37.8095,37.8619,448324.0
2015-09-29 14:20:00,43.38,43.41,43.36,43.37,165893.0,37.8619,37.8881,37.8444,37.8532,165893.0
2015-09-29 14:25:00,43.37,43.52,43.36,43.47,188105.0,37.8532,37.9841,37.8444,37.9405,188105.0
2015-09-29 14:30:00,43.47,43.51,43.41,43.41,194814.0,37.9405,37.9754,37.8881,37.8881,194814.0
2015-09-29 14:35:00,43.41,43.44,43.36,43.43,344643.0,37.8881,37.9143,37.8444,37.9055,344643.0
2015-09-29 14:40:00,43.44,43.45,43.35,43.37,452999.0,37.9143,37.923,37.8357,37.8532,452999.0
2015-09-29 14:45:00,43.36,43.37,43.24,43.25,291914.0,37.8444,37.8532,37.7397,37.7484,291914.0
2015-09-29 14:50:00,43.25,43.32,43.22,43.3,328042.0,37.7484,37.8095,37.7223,37.7921,328042.0
2015-09-29 14:55:00,43.3,43.36,43.26,43.27,207751.0,37.7921,37.8444,37.7572,37.7659,207751.0
2015-09-29 15:00:00,43.28,43.31,43.16,43.22,414025.0,37.7746,37.8008,37.6699,37.7223,414025.0
2015-09-29 15:05:00,43.22,43.28,43.18,43.23,329776.0,37.7223,37.7746,37.6873,37.731,329776.0
2015-09-29 15:10:00,43.23,43.26,43.18,43.21,347391.0,37.731,37.7572,37.6873,37.7135,347391.0
2015-09-29 15:15:00,43.21,43.27,43.15,43.16,216331.0,37.7135,37.7659,37.6612,37.6699,216331.0
2015-09-29 15:20:00,43.16,43.18,43.09,43.13,499712.0,37.6699,37.6873,37.6088,37.6437,499712.0
2015-09-29 15:25:00,43.14,43.16,43.05,43.06,468892.0,37.6524,37.6699,37.5739,37.5826,468892.0
2015-09-29 15:30:00,43.06,43.22,43.06,43.2,443804.0,37.5826,37.7223,37.5826,37.7048,443804.0
2015-09-29 15:35:00,43.2,43.37,43.18,43.33,881322.0,37.7048,37.8532,37.6873,37.8183,881322.0
2015-09-29 15:40:00,43.33,43.44,43.27,43.42,723746.0,37.8183,37.9143,37.7659,37.8968,723746.0
2015-09-29 15:45:00,43.43,43.51,43.28,43.5,521644.0,37.9055,37.9754,37.7746,37.9666,521644.0
2015-09-29 15:50:00,43.5,43.55,43.44,43.52,819601.0,37.9666,38.0103,37.9143,37.9841,819601.0
2015-09-29 15:55:00,43.52,43.57,43.42,43.44,2195606.0,37.9841,38.0277,37.8968,37.9143,2195606.0
2015-09-30 09:30:00,43.88,43.94,43.72,43.84,748575.0,38.2983,38.3507,38.1587,38.2634,748575.0
2015-09-30 09:35:00,43.84,44.0,43.83,43.98,627377.0,38.2634,38.403,38.2547,38.3856,627377.0
2015-09-30 09:40:00,43.98,44.02,43.81,43.92,655952.0,38.3856,38.4205,38.2372,38.3332,655952.0
2015-09-30 09:45:00,43.93,43.97,43.79,43.86,460613.0,38.3419,38.3769,38.2197,38.2808,460613.0
2015-09-30 09:50:00,43.86,43.93,43.81,43.85,294535.0,38.2808,38.3419,38.2372,38.2721,294535.0
2015-09-30 09:55:00,43.85,43.87,43.75,43.8,303415.0,38.2721,38.2896,38.1848,38.2285,303415.0
2015-09-30 10:00:00,43.79,43.83,43.77,43.82,243733.0,38.2197,38.2547,38.2023,38.2459,243733.0
2015-09-30 10:05:00,43.82,43.98,43.76,43.97,396490.0,38.2459,38.3856,38.1936,38.3769,396490.0
2015-09-30 10:10:00,43.96,43.97,43.92,43.94,171008.0,38.3681,38.3769,38.3332,38.3507,171008.0
2015-09-30 10:15:00,43.93,43.98,43.91,43.93,290985.0,38.3419,38.3856,38.3245,38.3419,290985.0
2015-09-30 10:20:00,43.94,43.96,43.9,43.91,217427.0,38.3507,38.3681,38.3158,38.3245,217427.0
2015-09-30 10:25:00,43.92,43.94,43.84,43.84,256795.0,38.3332,38.3507,38.2634,38.2634,256795.0
2015-09-30 10:30:00,43.84,43.85,43.77,43.79,337928.0,38.2634,38.2721,38.2023,38.2197,337928.0
2015-09-30 10:35:00,43.78,43.89,43.78,43.84,226381.0,38.211,38.307,38.211,38.2634,226381.0
2015-09-30 10:40:00,43.84,43.93,43.81,43.93,202423.0,38.2634,38.3419,38.2372,38.3419,202423.0
2015-09-30 10:45:00,43.93,43.96,43.9,43.91,213826.0,38.3419,38.3681,38.3158,38.3245,213826.0
2015-09-30 10:50:00,43.92,43.94,43.85,43.86,116555.0,38.3332,38.3507,38.2721,38.2808,116555.0
2015-09-30 10:55:00,43.86,43.89,43.81,43.86,192006.0,38.2808,38.307,38.2372,38.2808,192006.0
2015-09-30 11:00:00,43.85,43.88,43.83,43.86,227912.0,38.2721,38.2983,38.2547,38.2808,227912.0
2015-09-30 11:05:00,43.85,43.93,43.85,43.88,266547.0,38.2721,38.3419,38.2721,38.2983,266547.0
2015-09-30 11:10:00,43.89,43.95,43.88,43.91,244383.0,38.307,38.3594,38.2983,38.3245,244383.0
2015-09-30 11:15:00,43.91,43.94,43.87,43.93,167199.0,38.3245,38.3507,38.2896,38.3419,167199.0
2015-09-30 11:20:00,43.94,43.96,43.89,43.91,251978.0,38.3507,38.3681,38.307,38.3245,251978.0
2015-09-30 11:25:00,43.91,43.94,43.9,43.91,147444.0,38.3245,38.3507,38.3158,38.3245,147444.0
2015-09-30 11:30:00,43.91,43.98,43.9,43.98,161058.0,38.3245,38.3856,38.3158,38.3856,161058.0
2015-09-30 11:35:00,43.98,43.98,43.9,43.91,178482.0,38.3856,38.3856,38.3158,38.3245,178482.0
2015-09-30 11:40:00,43.9,43.93,43.78,43.8,360237.0,38.3158,38.3419,38.211,38.2285,360237.0
2015-09-30 11:45:00,43.79,43.87,43.79,43.87,182231.0,38.2197,38.2896,38.2197,38.2896,182231.0
2015-09-30 11:50:00,43.86,43.88,43.82,43.86,149615.0,38.2808,38.2983,38.2459,38.2808,149615.0
2015-09-30 11:55:00,43.86,43.86,43.8,43.86,259352.0,38.2808,38.2808,38.2285,38.2808,259352.0
2015-09-30 12:00:00,43.86,43.88,43.82,43.85,151455.0,38.2808,38.2983,38.2459,38.2721,151455.0
2015-09-30 12:05:00,43.85,43.86,43.78,43.83,327803.0,38.2721,38.2808,38.211,38.2547,327803.0
2015-09-30 12:10:00,43.83,43.85,43.79,43.8,233134.0,38.2547,38.2721,38.2197,38.2285,233134.0
2015-09-30 12:15:00,43.8,43.84,43.78,43.83,164790.0,38.2285,38.2634,38.211,38.2547,164790.0
2015-09-30 12:20:00,43.82,43.85,43.78,43.82,197725.0,38.2459,38.2721,38.211,38.2459,197725.0
2015-09-30 12:25:00,43.81,43.87,43.81,43.84,130951.0,38.2372,38.2896,38.2372,38.2634,130951.0
2015-09-30 12:30:00,43.84,43.87,43.8,43.86,129274.0,38.2634,38.2896,38.2285,38.2808,129274.0
2015-09-30 12:35:00,43.87,43.87,43.81,43.82,67715.0,38.2896,38.2896,38.2372,38.2459,67715.0
2015-09-30 12:40:00,43.82,43.84,43.79,43.82,158793.0,38.2459,38.2634,38.2197,38.2459,158793.0
2015-09-30 12:45:00,43.82,43.83,43.66,43.68,682663.0,38.2459,38.2547,38.1063,38.1237,682663.0
2015-09-30 12:50:00,43.68,43.76,43.67,43.7,315870.0,38.1237,38.1936,38.115,38.1412,315870.0
2015-09-30 12:55:00,43.69,43.73,43.67,43.73,215112.0,38.1325,38.1674,38.115,38.1674,215112.0
2015-09-30 13:00:00,43.73,43.82,43.73,43.8,141795.0,38.1674,38.2459,38.1674,38.2285,141795.0
2015-09-30 13:05:00,43.8,43.85,43.8,43.8,133929.0,38.2285,38.2721,38.2285,38.2285,133929.0
2015-09-30 13:10:00,43.81,43.85,43.81,43.82,80860.0,38.2372,38.2721,38.2372,38.2459,80860.0
2015-09-30 13:15:00,43.83,43.96,43.82,43.95,241565.0,38.2547,38.3681,38.2459,38.3594,241565.0
2015-09-30 13:20:00,43.95,43.95,43.89,43.95,229255.0,38.3594,38.3594,38.307,38.3594,229255.0
2015-09-30 13:25:00,43.94,43.98,43.92,43.98,237482.0,38.3507,38.3856,38.3332,38.3856,237482.0
2015-09-30 13:30:00,43.98,44.01,43.96,43.97,234070.0,38.3856,38.4118,38.3681,38.3769,234070.0
2015-09-30 13:35:00,43.98,43.99,43.95,43.97,193559.0,38.3856,38.3943,38.3594,38.3769,193559.0
2015-09-30 13:40:00,43.98,44.09,43.97,44.08,267068.0,38.3856,38.4816,38.3769,38.4729,267068.0
2015-09-30 13:45:00,44.09,44.1,44.06,44.08,148826.0,38.4816,38.4903,38.4554,38.4729,148826.0
2015-09-30 13:50:00,44.08,44.2,44.07,44.19,280143.0,38.4729,38.5776,38.4641,38.5689,280143.0
2015-09-30 13:55:00,44.19,44.2,44.18,44.2,148145.0,38.5689,38.5776,38.5601,38.5776,148145.0
2015-09-30 14:00:00,44.19,44.21,44.1,44.13,287633.0,38.5689,38.5863,38.4903,38.5165,287633.0
2015-09-30 14:05:00,44.14,44.18,44.11,44.11,143808.0,38.5252,38.5601,38.499,38.499,143808.0
2015-09-30 14:10:00,44.11,44.12,44.04,44.11,204843.0,38.499,38.5078,38.4379,38.499,204843.0
2015-09-30 14:15:00,44.11,44.18,44.09,44.17,221977.0,38.499,38.5601,38.4816,38.5514,221977.0
2015-09-30 14:20:00,44.18,44.26,44.17,44.26,268959.0,38.5601,38.63,38.5514,38.63,268959.0
2015-09-30 14:25:00,44.26,44.28,44.23,44.27,188040.0,38.63,38.6474,38.6038,38.6387,188040.0
2015-09-30 14:30:00,44.27,44.3,44.12,44.13,194510.0,38.6387,38.6649,38.5078,38.5165,194510.0
2015-09-30 14:35:00,44.13,44.15,44.1,44.13,144584.0,38.5165,38.534,38.4903,38.5165,144584.0
2015-09-30 14:40:00,44.12,44.23,44.1,44.22,180074.0,38.5078,38.6038,38.4903,38.595,180074.0
2015-09-30 14:45:00,44.21,44.24,44.15,44.21,158400.0,38.5863,38.6125,38.534,38.5863,158400.0
2015-09-30 14:50:00,44.22,44.23,44.15,44.2,178583.0,38.595,38.6038,38.534,38.5776,178583.0
2015-09-30 14:55:00,44.19,44.26,44.18,44.24,188225.0,38.5689,38.63,38.5601,38.6125,188225.0
2015-09-30 15:00:00,44.26,44.29,44.13,44.15,359691.0,38.63,38.6561,38.5165,38.534,359691.0
2015-09-30 15:05:00,44.16,44.2,44.12,44.16,232505.0,38.5427,38.5776,38.5078,38.5427,232505.0
2015-09-30 15:10:00,44.16,44.2,44.13,44.15,271350.0,38.5427,38.5776,38.5165,38.534,271350.0
2015-09-30 15:15:00,44.15,44.2,44.1,44.15,357169.0,38.534,38.5776,38.4903,38.534,357169.0
2015-09-30 15:20:00,44.15,44.2,44.08,44.08,363159.0,38.534,38.5776,38.4729,38.4729,363159.0
2015-09-30 15:25:00,44.09,44.17,44.08,44.14,509127.0,38.4816,38.5514,38.4729,38.5252,509127.0
2015-09-30 15:30:00,44.15,44.2,44.11,44.19,410035.0,38.534,38.5776,38.499,38.5689,410035.0
2015-09-30 15:35:00,44.19,44.21,44.08,44.13,347054.0,38.5689,38.5863,38.4729,38.5165,347054.0
2015-09-30 15:40:00,44.12,44.16,44.07,44.12,534734.0,38.5078,38.5427,38.4641,38.5078,534734.0
2015-09-30 15:45:00,44.12,44.19,44.05,44.14,806771.0,38.5078,38.5689,38.4467,38.5252,806771.0
2015-09-30 15:50:00,44.16,44.22,44.14,44.19,1387537.0,38.5427,38.595,38.5252,38.5689,1387537.0
2015-09-30 15:55:00,44.19,44.27,44.14,44.21,3762591.0,38.5689,38.6387,38.5252,38.5863,3762591.0
2015-10-01 09:30:00,44.75,44.76,44.5,44.6,1061225.0,39.0576,39.0664,38.8394,38.9267,1061225.0
2015-10-01 09:35:00,44.6,44.61,44.35,44.39,882616.0,38.9267,38.9354,38.7085,38.7434,882616.0
2015-10-01 09:40:00,44.39,44.5,44.37,44.5,350438.0,38.7434,38.8394,38.726,38.8394,350438.0
2015-10-01 09:45:00,44.5,44.51,44.37,44.42,608132.0,38.8394,38.8482,38.726,38.7696,608132.0
2015-10-01 09:50:00,44.42,44.47,44.35,44.36,500244.0,38.7696,38.8132,38.7085,38.7172,500244.0
2015-10-01 09:55:00,44.36,44.37,43.84,43.87,706510.0,38.7172,38.726,38.2634,38.2896,706510.0
2015-10-01 10:00:00,43.88,44.1,43.87,44.06,822012.0,38.2983,38.4903,38.2896,38.4554,822012.0
2015-10-01 10:05:00,44.06,44.22,44.05,44.19,434357.0,38.4554,38.595,38.4467,38.5689,434357.0
2015-10-01 10:10:00,44.19,44.25,44.17,44.22,432330.0,38.5689,38.6212,38.5514,38.595,432330.0
2015-10-01 10:15:00,44.22,44.3,44.2,44.22,235972.0,38.595,38.6649,38.5776,38.595,235972.0
2015-10-01 10:20:00,44.22,44.3,44.21,44.26,355062.0,38.595,38.6649,38.5863,38.63,355062.0
2015-10-01 10:25:00,44.27,44.35,44.22,44.31,270818.0,38.6387,38.7085,38.595,38.6736,270818.0
2015-10-01 10:30:00,44.32,44.36,44.18,44.2,274914.0,38.6823,38.7172,38.5601,38.5776,274914.0
2015-10-01 10:35:00,44.19,44.25,44.17,44.23,188967.0,38.5689,38.6212,38.5514,38.6038,188967.0
2015-10-01 10:40:00,44.23,44.25,44.11,44.13,418360.0,38.6038,38.6212,38.499,38.5165,418360.0
2015-10-01 10:45:00,44.13,44.15,44.08,44.09,419274.0,38.5165,38.534,38.4729,38.4816,419274.0
2015-10-01 10:50:00,44.09,44.11,43.95,43.98,395340.0,38.4816,38.499,38.3594,38.3856,395340.0
2015-10-01 10:55:00,43.97,44.07,43.95,43.97,519673.0,38.3769,38.4641,38.3594,38.3769,519673.0
2015-10-01 11:00:00,43.97,44.03,43.93,44.02,318376.0,38.3769,38.4292,38.3419,38.4205,318376.0
2015-10-01 11:05:00,44.02,44.07,43.98,44.04,166384.0,38.4205,38.4641,38.3856,38.4379,166384.0
2015-10-01 11:10:00,44.04,44.08,44.01,44.03,196259.0,38.4379,38.4729,38.4118,38.4292,196259.0
2015-10-01 11:15:00,44.03,44.09,44.01,44.09,164851.0,38.4292,38.4816,38.4118,38.4816,164851.0
2015-10-01 11:20:00,44.08,44.11,44.02,44.08,228010.0,38.4729,38.499,38.4205,38.4729,228010.0
2015-10-01 11:25:00,44.08,44.16,44.07,44.09,194225.0,38.4729,38.5427,38.4641,38.4816,194225.0
2015-10-01 11:30:00,44.1,44.17,44.07,44.09,133411.0,38.4903,38.5514,38.4641,38.4816,133411.0
2015-10-01 11:35:00,44.09,44.12,44.05,44.11,126543.0,38.4816,38.5078,38.4467,38.499,126543.0
2015-10-01 11:40:00,44.11,44.15,44.06,44.13,211358.0,38.499,38.534,38.4554,38.5165,211358.0
2015-10-01 11:45:00,44.12,44.16,44.08,44.16,302046.0,38.5078,38.5427,38.4729,38.5427,302046.0
2015-10-01 11:50:00,44.17,44.18,44.06,44.07,338148.0,38.5514,38.5601,38.4554,38.4641,338148.0
2015-10-01 11:55:00,44.06,44.08,43.87,43.96,665430.0,38.4554,38.4729,38.2896,38.3681,665430.0
2015-10-01 12:00:00,43.95,43.95,43.82,43.89,221567.0,38.3594,38.3594,38.2459,38.307,221567.0
2015-10-01 12:05:00,43.9,43.9,43.77,43.85,321763.0,38.3158,38.3158,38.2023,38.2721,321763.0
2015-10-01 12:10:00,43.84,43.89,43.81,43.89,122650.0,38.2634,38.307,38.2372,38.307,122650.0
2015-10-01 12:15:00,43.88,43.89,43.81,43.82,148168.0,38.2983,38.307,38.2372,38.2459,148168.0
2015-10-01 12:20:00,43.82,43.84,43.75,43.8,248936.0,38.2459,38.2634,38.1848,38.2285,248936.0
2015-10-01 12:25:00,43.79,43.9,43.78,43.88,135792.0,38.2197,38.3158,38.211,38.2983,135792.0
2015-10-01 12:30:00,43.89,43.9,43.82,43.89,120034.0,38.307,38.3158,38.2459,38.307,120034.0
2015-10-01 12:35:00,43.89,43.93,43.87,43.89,170659.0,38.307,38.3419,38.2896,38.307,170659.0
2015-10-01 12:40:00,43.89,43.9,43.86,43.89,142642.0,38.307,38.3158,38.2808,38.307,142642.0
2015-10-01 12:45:00,43.89,43.89,43.83,43.83,100170.0,38.307,38.307,38.2547,38.2547,100170.0
2015-10-01 12:50:00,43.84,43.86,43.82,43.82,88222.0,38.2634,38.2808,38.2459,38.2459,88222.0
2015-10-01 12:55:00,43.83,43.9,43.83,43.88,115464.0,38.2547,38.3158,38.2547,38.2983,115464.0
2015-10-01 13:00:00,43.87,43.88,43.77,43.8,166826.0,38.2896,38.2983,38.2023,38.2285,166826.0
2015-10-01 13:05:00,43.81,43.89,43.81,43.89,141114.0,38.2372,38.307,38.2372,38.307,141114.0
2015-10-01 13:10:00,43.89,43.89,43.8,43.8,146417.0,38.307,38.307,38.2285,38.2285,146417.0
2015-10-01 13:15:00,43.8,43.96,43.8,43.94,180972.0,38.2285,38.3681,38.2285,38.3507,180972.0
2015-10-01 13:20:00,43.94,43.94,43.85,43.91,181936.0,38.3507,38.3507,38.2721,38.3245,181936.0
2015-10-01 13:25:00,43.91,43.94,43.86,43.9,100690.0,38.3245,38.3507,38.2808,38.3158,100690.0
2015-10-01 13:30:00,43.9,44.01,43.88,44.0,253194.0,38.3158,38.4118,38.2983,38.403,253194.0
2015-10-01 13:35:00,44.0,44.07,43.98,44.01,228223.0,38.403,38.4641,38.3856,38.4118,228223.0
2015-10-01 13:40:00,44.02,44.02,43.95,43.98,102454.0,38.4205,38.4205,38.3594,38.3856,102454.0
2015-10-01 13:45:00,43.98,44.05,43.96,44.05,131525.0,38.3856,38.4467,38.3681,38.4467,131525.0
2015-10-01 13:50:00,44.04,44.07,43.97,44.04,199719.0,38.4379,38.4641,38.3769,38.4379,199719.0
2015-10-01 13:55:00,44.04,44.13,44.03,44.11,325816.0,38.4379,38.5165,38.4292,38.499,325816.0
2015-10-01 14:00:00,44.1,44.12,44.07,44.08,146040.0,38.4903,38.5078,38.4641,38.4729,146040.0
2015-10-01 14:05:00,44.08,44.23,44.07,44.2,277364.0,38.4729,38.6038,38.4641,38.5776,277364.0
2015-10-01 14:10:00,44.2,44.25,44.19,44.22,154047.0,38.5776,38.6212,38.5689,38.595,154047.0
2015-10-01 14:15:00,44.23,44.29,44.2,44.24,220160.0,38.6038,38.6561,38.5776,38.6125,220160.0
2015-10-01 14:20:00,44.23,44.25,44.16,44.22,217335.0,38.6038,38.6212,38.5427,38.595,217335.0
2015-10-01 14:25:00,44.21,44.23,44.18,44.23,90676.0,38.5863,38.6038,38.5601,38.6038,90676.0
2015-10-01 14:30:00,44.23,44.33,44.22,44.26,201868.0,38.6038,38.6911,38.595,38.63,201868.0
2015-10-01 14:35:00,44.25,44.3,44.24,44.3,108317.0,38.6212,38.6649,38.6125,38.6649,108317.0
2015-10-01 14:40:00,44.3,44.35,44.26,44.3,241115.0,38.6649,38.7085,38.63,38.6649,241115.0
2015-10-01 14:45:00,44.3,44.32,44.25,44.26,138331.0,38.6649,38.6823,38.6212,38.63,138331.0
2015-10-01 14:50:00,44.27,44.38,44.24,44.38,188767.0,38.6387,38.7347,38.6125,38.7347,188767.0
2015-10-01 14:55:00,44.38,44.44,44.37,44.41,235282.0,38.7347,38.7871,38.726,38.7609,235282.0
2015-10-01 15:00:00,44.41,44.52,44.4,44.47,392396.0,38.7609,38.8569,38.7522,38.8132,392396.0
2015-10-01 15:05:00,44.47,44.49,44.38,44.42,340371.0,38.8132,38.8307,38.7347,38.7696,340371.0
2015-10-01 15:10:00,44.42,44.51,44.41,44.5,209445.0,38.7696,38.8482,38.7609,38.8394,209445.0
2015-10-01 15:15:00,44.5,44.51,44.44,44.47,275869.0,38.8394,38.8482,38.7871,38.8132,275869.0
2015-10-01 15:20:00,44.47,44.47,44.41,44.44,228900.0,38.8132,38.8132,38.7609,38.7871,228900.0
2015-10-01 15:25:00,44.44,44.46,44.33,44.34,412026.0,38.7871,38.8045,38.6911,38.6998,412026.0
2015-10-01 15:30:00,44.34,44.38,44.3,44.38,325640.0,38.6998,38.7347,38.6649,38.7347,325640.0
2015-10-01 15:35:00,44.37,44.38,44.19,44.2,385586.0,38.726,38.7347,38.5689,38.5776,385586.0
2015-10-01 15:40:00,44.2,44.34,44.2,44.34,279296.0,38.5776,38.6998,38.5776,38.6998,279296.0
2015-10-01 15:45:00,44.33,44.5,44.33,44.48,676779.0,38.6911,38.8394,38.6911,38.822,676779.0
2015-10-01 15:50:00,44.48,44.54,44.47,44.51,629349.0,38.822,38.8743,38.8132,38.8482,629349.0
2015-10-01 15:55:00,44.51,44.63,44.51,44.61,2187014.0,38.8482,38.9529,38.8482,38.9354,2187014.0
2015-10-02 09:30:00,44.27,44.27,43.95,44.03,1286607.0,38.6387,38.6387,38.3594,38.4292,1286607.0
2015-10-02 09:35:00,44.02,44.21,43.92,44.18,690677.0,38.4205,38.5863,38.3332,38.5601,690677.0
2015-10-02 09:40:00,44.18,44.27,44.14,44.16,687783.0,38.5601,38.6387,38.5252,38.5427,687783.0
2015-10-02 09:45:00,44.15,44.16,44.04,44.12,536962.0,38.534,38.5427,38.4379,38.5078,536962.0
2015-10-02 09:50:00,44.11,44.12,44.0,44.12,428712.0,38.499,38.5078,38.403,38.5078,428712.0
2015-10-02 09:55:00,44.12,44.35,44.11,44.28,602172.0,38.5078,38.7085,38.499,38.6474,602172.0
2015-10-02 10:00:00,44.29,44.29,44.09,44.09,434738.0,38.6561,38.6561,38.4816,38.4816,434738.0
2015-10-02 10:05:00,44.09,44.19,44.05,44.19,308076.0,38.4816,38.5689,38.4467,38.5689,308076.0
2015-10-02 10:10:00,44.2,44.26,44.13,44.24,315171.0,38.5776,38.63,38.5165,38.6125,315171.0
2015-10-02 10:15:00,44.24,44.4,44.24,44.3,614401.0,38.6125,38.7522,38.6125,38.6649,614401.0
2015-10-02 10:20:00,44.3,44.37,44.26,44.27,348613.0,38.6649,38.726,38.63,38.6387,348613.0
2015-10-02 10:25:00,44.27,44.29,44.15,44.19,330519.0,38.6387,38.6561,38.534,38.5689,330519.0
2015-10-02 10:30:00,44.19,44.3,44.14,44.25,357435.0,38.5689,38.6649,38.5252,38.6212,357435.0
2015-10-02 10:35:00,44.26,44.32,44.2,44.3,391625.0,38.63,38.6823,38.5776,38.6649,391625.0
2015-10-02 10:40:00,44.29,44.39,44.26,44.33,448559.0,38.6561,38.7434,38.63,38.6911,448559.0
2015-10-02 10:45:00,44.33,44.37,44.29,44.36,336409.0,38.6911,38.726,38.6561,38.7172,336409.0
2015-10-02 10:50:00,44.36,44.38,44.27,44.3,230653.0,38.7172,38.7347,38.6387,38.6649,230653.0
2015-10-02 10:55:00,44.3,44.42,44.29,44.39,389383.0,38.6649,38.7696,38.6561,38.7434,389383.0
2015-10-02 11:00:00,44.39,44.43,44.35,44.41,304236.0,38.7434,38.7783,38.7085,38.7609,304236.0
2015-10-02 11:05:00,44.41,44.47,44.39,44.43,300636.0,38.7609,38.8132,38.7434,38.7783,300636.0
2015-10-02 11:10:00,44.43,44.47,44.39,44.41,203445.0,38.7783,38.8132,38.7434,38.7609,203445.0
2015-10-02 11:15:00,44.4,44.41,44.3,44.35,212934.0,38.7522,38.7609,38.6649,38.7085,212934.0
2015-10-02 11:20:00,44.34,44.38,44.32,44.32,262306.0,38.6998,38.7347,38.6823,38.6823,262306.0
2015-10-02 11:25:00,44.32,44.45,44.31,44.43,174672.0,38.6823,38.7958,38.6736,38.7783,174672.0
2015-10-02 11:30:00,44.43,44.47,44.4,44.47,255994.0,38.7783,38.8132,38.7522,38.8132,255994.0
2015-10-02 11:35:00,44.47,44.52,44.36,44.36,346847.0,38.8132,38.8569,38.7172,38.7172,346847.0
2015-10-02 11:40:00,44.36,44.39,44.3,44.32,178951.0,38.7172,38.7434,38.6649,38.6823,178951.0
2015-10-02 11:45:00,44.32,44.42,44.31,44.37,260442.0,38.6823,38.7696,38.6736,38.726,260442.0
2015-10-02 11:50:00,44.36,44.44,44.34,44.43,221945.0,38.7172,38.7871,38.6998,38.7783,221945.0
2015-10-02 11:55:00,44.43,44.53,44.4,44.47,332945.0,38.7783,38.8656,38.7522,38.8132,332945.0
2015-10-02 12:00:00,44.48,44.5,44.42,44.48,307943.0,38.822,38.8394,38.7696,38.822,307943.0
2015-10-02 12:05:00,44.48,44.61,44.46,44.59,404962.0,38.822,38.9354,38.8045,38.918,404962.0
2015-10-02 12:10:00,44.6,44.74,44.59,44.7,474560.0,38.9267,39.0489,38.918,39.014,474560.0
2015-10-02 12:15:00,44.7,44.78,44.68,44.76,339672.0,39.014,39.0838,38.9965,39.0664,339672.0
2015-10-02 12:20:00,44.76,44.79,44.68,44.7,303314.0,39.0664,39.0925,38.9965,39.014,303314.0
2015-10-02 12:25:00,44.7,44.74,44.69,44.74,167891.0,39.014,39.0489,39.0053,39.0489,167891.0
2015-10-02 12:30:00,44.74,44.96,44.74,44.88,969339.0,39.0489,39.2409,39.0489,39.1711,969339.0
2015-10-02 12:35:00,44.88,44.89,44.81,44.83,305248.0,39.1711,39.1798,39.11,39.1275,305248.0
2015-10-02 12:40:00,44.83,44.88,44.81,44.87,174276.0,39.1275,39.1711,39.11,39.1624,174276.0
2015-10-02 12:45:00,44.87,45.06,44.87,44.93,998927.0,39.1624,39.3282,39.1624,39.2147,998927.0
2015-10-02 12:50:00,44.93,45.09,44.88,45.05,442541.0,39.2147,39.3544,39.1711,39.3195,442541.0
2015-10-02 12:55:00,45.05,45.06,44.98,44.98,221763.0,39.3195,39.3282,39.2584,39.2584,221763.0
2015-10-02 13:00:00,44.98,45.09,44.96,45.0,331283.0,39.2584,39.3544,39.2409,39.2758,331283.0
2015-10-02 13:05:00,45.0,45.12,44.99,45.11,388231.0,39.2758,39.3806,39.2671,39.3718,388231.0
2015-10-02 13:10:00,45.12,45.22,45.1,45.16,615768.0,39.3806,39.4678,39.3631,39.4155,615768.0
2015-10-02 13:15:00,45.16,45.19,45.08,45.14,395627.0,39.4155,39.4417,39.3457,39.398,395627.0
2015-10-02 13:20:00,45.15,45.17,45.09,45.12,362536.0,39.4068,39.4242,39.3544,39.3806,362536.0
2015-10-02 13:25:00,45.11,45.16,45.08,45.11,259132.0,39.3718,39.4155,39.3457,39.3718,259132.0
2015-10-02 13:30:00,45.11,45.12,45.07,45.09,415123.0,39.3718,39.3806,39.3369,39.3544,415123.0
2015-10-02 13:35:00,45.09,45.1,44.93,44.93,302778.0,39.3544,39.3631,39.2147,39.2147,302778.0
2015-10-02 13:40:00,44.94,45.01,44.92,44.99,443436.0,39.2235,39.2846,39.206,39.2671,443436.0
2015-10-02 13:45:00,44.99,45.06,44.98,45.05,256475.0,39.2671,39.3282,39.2584,39.3195,256475.0
2015-10-02 13:50:00,45.05,45.08,45.03,45.03,192479.0,39.3195,39.3457,39.302,39.302,192479.0
2015-10-02 13:55:00,45.04,45.08,45.0,45.03,295447.0,39.3107,39.3457,39.2758,39.302,295447.0
2015-10-02 14:00:00,45.02,45.07,44.99,45.05,264927.0,39.2933,39.3369,39.2671,39.3195,264927.0
2015-10-02 14:05:00,45.05,45.14,45.02,45.13,309529.0,39.3195,39.398,39.2933,39.3893,309529.0
2015-10-02 14:10:00,45.14,45.14,45.0,45.0,347301.0,39.398,39.398,39.2758,39.2758,347301.0
2015-10-02 14:15:00,45.0,45.05,44.97,44.98,638646.0,39.2758,39.3195,39.2496,39.2584,638646.0
2015-10-02 14:20:00,44.97,45.01,44.95,45.0,263283.0,39.2496,39.2846,39.2322,39.2758,263283.0
2015-10-02 14:25:00,45.01,45.09,45.0,45.02,345082.0,39.2846,39.3544,39.2758,39.2933,345082.0
2015-10-02 14:30:00,45.02,45.06,45.01,45.01,236120.0,39.2933,39.3282,39.2846,39.2846,236120.0
2015-10-02 14:35:00,45.02,45.06,44.98,45.05,266391.0,39.2933,39.3282,39.2584,39.3195,266391.0
2015-10-02 14:40:00,45.05,45.08,44.99,45.04,291015.0,39.3195,39.3457,39.2671,39.3107,291015.0
2015-10-02 14:45:00,45.05,45.07,44.97,44.97,253924.0,39.3195,39.3369,39.2496,39.2496,253924.0
2015-10-02 14:50:00,44.98,45.04,44.95,45.0,190923.0,39.2584,39.3107,39.2322,39.2758,190923.0
2015-10-02 14:55:00,44.99,45.03,44.94,44.95,257549.0,39.2671,39.302,39.2235,39.2322,257549.0
2015-10-02 15:00:00,44.95,45.01,44.91,45.0,296778.0,39.2322,39.2846,39.1973,39.2758,296778.0
2015-10-02 15:05:00,45.0,45.11,44.97,45.11,412864.0,39.2758,39.3718,39.2496,39.3718,412864.0
2015-10-02 15:10:00,45.12,45.17,45.09,45.16,577937.0,39.3806,39.4242,39.3544,39.4155,577937.0
2015-10-02 15:15:00,45.16,45.28,45.15,45.27,711595.0,39.4155,39.5202,39.4068,39.5115,711595.0
2015-10-02 15:20:00,45.27,45.31,45.2,45.24,700961.0,39.5115,39.5464,39.4504,39.4853,700961.0
2015-10-02 15:25:00,45.23,45.34,45.21,45.34,464284.0,39.4766,39.5726,39.4591,39.5726,464284.0
2015-10-02 15:30:00,45.34,45.4,45.27,45.37,665042.0,39.5726,39.6249,39.5115,39.5988,665042.0
2015-10-02 15:35:00,45.37,45.41,45.3,45.33,529418.0,39.5988,39.6337,39.5377,39.5639,529418.0
2015-10-02 15:40:00,45.34,45.43,45.33,45.42,762097.0,39.5726,39.6511,39.5639,39.6424,762097.0
2015-10-02 15:45:00,45.43,45.54,45.4,45.53,1361913.0,39.6511,39.7471,39.6249,39.7384,1361913.0
2015-10-02 15:50:00,45.53,45.57,45.44,45.45,1428760.0,39.7384,39.7733,39.6599,39.6686,1428760.0
2015-10-02 15:55:00,45.45,45.57,45.36,45.57,2684570.0,39.6686,39.7733,39.59,39.7733,2684570.0
2015-10-05 09:30:00,45.7,45.96,45.7,45.93,948497.0,39.8868,40.1137,39.8868,40.0875,948497.0
2015-10-05 09:35:00,45.94,46.24,45.94,46.23,1124291.0,40.0963,40.3581,40.0963,40.3494,1124291.0
2015-10-05 09:40:00,46.23,46.23,45.91,46.0,814563.0,40.3494,40.3494,40.0701,40.1486,814563.0
2015-10-05 09:45:00,46.01,46.09,45.99,46.04,612246.0,40.1574,40.2272,40.1399,40.1835,612246.0
2015-10-05 09:50:00,46.04,46.06,45.97,46.02,332644.0,40.1835,40.201,40.1224,40.1661,332644.0
2015-10-05 09:55:00,46.02,46.04,45.97,46.02,372467.0,40.1661,40.1835,40.1224,40.1661,372467.0
2015-10-05 10:00:00,46.02,46.07,45.98,46.05,538332.0,40.1661,40.2097,40.1312,40.1923,538332.0
2015-10-05 10:05:00,46.05,46.13,46.04,46.1,377907.0,40.1923,40.2621,40.1835,40.2359,377907.0
2015-10-05 10:10:00,46.1,46.25,46.1,46.23,463877.0,40.2359,40.3668,40.2359,40.3494,463877.0
2015-10-05 10:15:00,46.23,46.33,46.22,46.29,527907.0,40.3494,40.4367,40.3406,40.4017,527907.0
2015-10-05 10:20:00,46.29,46.39,46.29,46.34,342252.0,40.4017,40.489,40.4017,40.4454,342252.0
2015-10-05 10:25:00,46.33,46.4,46.32,46.34,419155.0,40.4367,40.4977,40.4279,40.4454,419155.0
2015-10-05 10:30:00,46.34,46.35,46.31,46.32,261554.0,40.4454,40.4541,40.4192,40.4279,261554.0
2015-10-05 10:35:00,46.32,46.38,46.31,46.37,203144.0,40.4279,40.4803,40.4192,40.4716,203144.0
2015-10-05 10:40:00,46.38,46.38,46.29,46.36,427573.0,40.4803,40.4803,40.4017,40.4628,427573.0
2015-10-05 10:45:00,46.36,46.38,46.32,46.36,284300.0,40.4628,40.4803,40.4279,40.4628,284300.0
2015-10-05 10:50:00,46.35,46.36,46.32,46.35,264048.0,40.4541,40.4628,40.4279,40.4541,264048.0
2015-10-05 10:55:00,46.35,46.39,46.33,46.38,284907.0,40.4541,40.489,40.4367,40.4803,284907.0
2015-10-05 11:00:00,46.37,46.47,46.36,46.47,393484.0,40.4716,40.5588,40.4628,40.5588,393484.0
2015-10-05 11:05:00,46.47,46.53,46.46,46.52,406224.0,40.5588,40.6112,40.5501,40.6025,406224.0
2015-10-05 11:10:00,46.52,46.63,46.52,46.55,420034.0,40.6025,40.6985,40.6025,40.6287,420034.0
2015-10-05 11:15:00,46.55,46.56,46.44,46.44,301284.0,40.6287,40.6374,40.5327,40.5327,301284.0
2015-10-05 11:20:00,46.45,46.49,46.42,46.46,250617.0,40.5414,40.5763,40.5152,40.5501,250617.0
2015-10-05 11:25:00,46.45,46.52,46.44,46.51,193888.0,40.5414,40.6025,40.5327,40.5938,193888.0
2015-10-05 11:30:00,46.5,46.53,46.48,46.53,262709.0,40.585,40.6112,40.5676,40.6112,262709.0
2015-10-05 11:35:00,46.52,46.55,46.45,46.45,228236.0,40.6025,40.6287,40.5414,40.5414,228236.0
2015-10-05 11:40:00,46.45,46.48,46.43,46.47,179555.0,40.5414,40.5676,40.5239,40.5588,179555.0
2015-10-05 11:45:00,46.46,46.54,46.46,46.51,193792.0,40.5501,40.6199,40.5501,40.5938,193792.0
2015-10-05 11:50:00,46.5,46.57,46.49,46.56,182919.0,40.585,40.6461,40.5763,40.6374,182919.0
2015-10-05 11:55:00,46.55,46.59,46.51,46.59,190602.0,40.6287,40.6636,40.5938,40.6636,190602.0
2015-10-05 12:00:00,46.59,46.59,46.55,46.58,190271.0,40.6636,40.6636,40.6287,40.6548,190271.0
2015-10-05 12:05:00,46.58,46.69,46.57,46.68,506045.0,40.6548,40.7509,40.6461,40.7421,506045.0
2015-10-05 12:10:00,46.68,46.7,46.65,46.68,396573.0,40.7421,40.7596,40.7159,40.7421,396573.0
2015-10-05 12:15:00,46.68,46.75,46.66,46.7,368192.0,40.7421,40.8032,40.7247,40.7596,368192.0
2015-10-05 12:20:00,46.7,46.71,46.63,46.67,201806.0,40.7596,40.7683,40.6985,40.7334,201806.0
2015-10-05 12:25:00,46.66,46.72,46.65,46.71,301611.0,40.7247,40.777,40.7159,40.7683,301611.0
2015-10-05 12:30:00,46.72,46.73,46.67,46.72,516787.0,40.777,40.7858,40.7334,40.777,516787.0
2015-10-05 12:35:00,46.72,46.77,46.71,46.77,344394.0,40.777,40.8207,40.7683,40.8207,344394.0
2015-10-05 12:40:00,46.76,46.82,46.74,46.78,352342.0,40.812,40.8643,40.7945,40.8294,352342.0
2015-10-05 12:45:00,46.77,46.8,46.71,46.75,287638.0,40.8207,40.8469,40.7683,40.8032,287638.0
2015-10-05 12:50:00,46.74,46.81,46.74,46.78,243463.0,40.7945,40.8556,40.7945,40.8294,243463.0
2015-10-05 12:55:00,46.77,46.78,46.68,46.71,281745.0,40.8207,40.8294,40.7421,40.7683,281745.0
2015-10-05 13:00:00,46.71,46.75,46.65,46.67,337706.0,40.7683,40.8032,40.7159,40.7334,337706.0
2015-10-05 13:05:00,46.66,46.79,46.65,46.73,520843.0,40.7247,40.8381,40.7159,40.7858,520843.0
2015-10-05 13:10:00,46.73,46.81,46.73,46.79,367730.0,40.7858,40.8556,40.7858,40.8381,367730.0
2015-10-05 13:15:00,46.79,46.85,46.78,46.84,216639.0,40.8381,40.8905,40.8294,40.8818,216639.0
2015-10-05 13:20:00,46.84,46.85,46.77,46.78,154835.0,40.8818,40.8905,40.8207,40.8294,154835.0
2015-10-05 13:25:00,46.77,46.79,46.75,46.75,131176.0,40.8207,40.8381,40.8032,40.8032,131176.0
2015-10-05 13:30:00,46.75,46.76,46.71,46.71,254385.0,40.8032,40.812,40.7683,40.7683,254385.0
2015-10-05 13:35:00,46.71,46.74,46.7,46.73,139298.0,40.7683,40.7945,40.7596,40.7858,139298.0
2015-10-05 13:40:00,46.73,46.73,46.64,46.65,301668.0,40.7858,40.7858,40.7072,40.7159,301668.0
2015-10-05 13:45:00,46.65,46.7,46.65,46.69,127425.0,40.7159,40.7596,40.7159,40.7509,127425.0
2015-10-05 13:50:00,46.69,46.7,46.64,46.65,254911.0,40.7509,40.7596,40.7072,40.7159,254911.0
2015-10-05 13:55:00,46.65,46.68,46.64,46.67,225418.0,40.7159,40.7421,40.7072,40.7334,225418.0
2015-10-05 14:00:00,46.67,46.68,46.65,46.66,213991.0,40.7334,40.7421,40.7159,40.7247,213991.0
2015-10-05 14:05:00,46.65,46.7,46.65,46.68,296965.0,40.7159,40.7596,40.7159,40.7421,296965.0
2015-10-05 14:10:00,46.69,46.7,46.64,46.68,224152.0,40.7509,40.7596,40.7072,40.7421,224152.0
2015-10-05 14:15:00,46.69,46.73,46.68,46.72,234709.0,40.7509,40.7858,40.7421,40.777,234709.0
2015-10-05 14:20:00,46.72,46.75,46.7,46.73,191215.0,40.777,40.8032,40.7596,40.7858,191215.0
2015-10-05 14:25:00,46.73,46.78,46.73,46.76,223970.0,40.7858,40.8294,40.7858,40.812,223970.0
2015-10-05 14:30:00,46.75,46.84,46.75,46.83,276975.0,40.8032,40.8818,40.8032,40.873,276975.0
2015-10-05 14:35:00,46.83,46.87,46.82,46.85,198519.0,40.873,40.908,40.8643,40.8905,198519.0
2015-10-05 14:40:00,46.86,46.89,46.84,46.84,266002.0,40.8992,40.9254,40.8818,40.8818,266002.0
2015-10-05 14:45:00,46.84,46.86,46.79,46.79,267224.0,40.8818,40.8992,40.8381,40.8381,267224.0
2015-10-05 14:50:00,46.8,46.81,46.76,46.76,250473.0,40.8469,40.8556,40.812,40.812,250473.0
2015-10-05 14:55:00,46.76,46.81,46.75,46.79,330193.0,40.812,40.8556,40.8032,40.8381,330193.0
2015-10-05 15:00:00,46.79,46.83,46.74,46.83,249419.0,40.8381,40.873,40.7945,40.873,249419.0
2015-10-05 15:05:00,46.83,46.84,46.79,46.82,297372.0,40.873,40.8818,40.8381,40.8643,297372.0
2015-10-05 15:10:00,46.82,46.83,46.7,46.75,465847.0,40.8643,40.873,40.7596,40.8032,465847.0
2015-10-05 15:15:00,46.74,46.75,46.65,46.66,257883.0,40.7945,40.8032,40.7159,40.7247,257883.0
2015-10-05 15:20:00,46.66,46.7,46.63,46.67,424753.0,40.7247,40.7596,40.6985,40.7334,424753.0
2015-10-05 15:25:00,46.67,46.69,46.65,46.69,283123.0,40.7334,40.7509,40.7159,40.7509,283123.0
2015-10-05 15:30:00,46.69,46.78,46.67,46.73,515448.0,40.7509,40.8294,40.7334,40.7858,515448.0
2015-10-05 15:35:00,46.73,46.73,46.66,46.68,309866.0,40.7858,40.7858,40.7247,40.7421,309866.0
2015-10-05 15:40:00,46.67,46.68,46.61,46.61,329672.0,40.7334,40.7421,40.681,40.681,329672.0
2015-10-05 15:45:00,46.61,46.71,46.61,46.71,638513.0,40.681,40.7683,40.681,40.7683,638513.0
2015-10-05 15:50:00,46.71,46.75,46.63,46.63,1014823.0,40.7683,40.8032,40.6985,40.6985,1014823.0
2015-10-05 15:55:00,46.64,46.65,46.56,46.63,1941565.0,40.7072,40.7159,40.6374,40.6985,1941565.0
2015-10-06 09:30:00,46.33,46.41,46.22,46.41,1027205.0,40.4367,40.5065,40.3406,40.5065,1027205.0
2015-10-06 09:35:00,46.41,46.53,46.34,46.52,362632.0,40.5065,40.6112,40.4454,40.6025,362632.0
2015-10-06 09:40:00,46.52,46.53,46.44,46.49,332533.0,40.6025,40.6112,40.5327,40.5763,332533.0
2015-10-06 09:45:00,46.5,46.56,46.48,46.5,259523.0,40.585,40.6374,40.5676,40.585,259523.0
2015-10-06 09:50:00,46.51,46.51,46.4,46.49,276603.0,40.5938,40.5938,40.4977,40.5763,276603.0
2015-10-06 09:55:00,46.48,46.52,46.46,46.52,282355.0,40.5676,40.6025,40.5501,40.6025,282355.0
2015-10-06 10:00:00,46.52,46.54,46.44,46.45,209196.0,40.6025,40.6199,40.5327,40.5414,209196.0
2015-10-06 10:05:00,46.44,46.49,46.38,46.48,201419.0,40.5327,40.5763,40.4803,40.5676,201419.0
2015-10-06 10:10:00,46.48,46.6,46.48,46.59,306594.0,40.5676,40.6723,40.5676,40.6636,306594.0
2015-10-06 10:15:00,46.59,46.6,46.55,46.58,201079.0,40.6636,40.6723,40.6287,40.6548,201079.0
2015-10-06 10:20:00,46.58,46.73,46.57,46.65,423456.0,40.6548,40.7858,40.6461,40.7159,423456.0
2015-10-06 10:25:00,46.65,46.73,46.63,46.67,363094.0,40.7159,40.7858,40.6985,40.7334,363094.0
2015-10-06 10:30:00,46.66,46.73,46.62,46.73,305170.0,40.7247,40.7858,40.6898,40.7858,305170.0
2015-10-06 10:35:00,46.72,46.79,46.68,46.77,292307.0,40.777,40.8381,40.7421,40.8207,292307.0
2015-10-06 10:40:00,46.77,46.85,46.76,46.84,226438.0,40.8207,40.8905,40.812,40.8818,226438.0
2015-10-06 10:45:00,46.84,46.92,46.84,46.84,229884.0,40.8818,40.9516,40.8818,40.8818,229884.0
2015-10-06 10:50:00,46.84,46.86,46.77,46.8,256286.0,40.8818,40.8992,40.8207,40.8469,256286.0
2015-10-06 10:55:00,46.8,46.82,46.76,46.82,190024.0,40.8469,40.8643,40.812,40.8643,190024.0
2015-10-06 11:00:00,46.81,46.92,46.8,46.89,210357.0,40.8556,40.9516,40.8469,40.9254,210357.0
2015-10-06 11:05:00,46.89,46.95,46.86,46.95,198607.0,40.9254,40.9778,40.8992,40.9778,198607.0
2015-10-06 11:10:00,46.94,46.98,46.93,46.98,233802.0,40.9691,41.004,40.9603,41.004,233802.0
2015-10-06 11:15:00,46.98,47.08,46.95,47.08,673416.0,41.004,41.0912,40.9778,41.0912,673416.0
2015-10-06 11:20:00,47.08,47.13,47.07,47.08,316414.0,41.0912,41.1349,41.0825,41.0912,316414.0
2015-10-06 11:25:00,47.07,47.15,47.02,47.15,337270.0,41.0825,41.1523,41.0389,41.1523,337270.0
2015-10-06 11:30:00,47.15,47.18,47.05,47.08,396465.0,41.1523,41.1785,41.0651,41.0912,396465.0
2015-10-06 11:35:00,47.07,47.1,46.96,47.0,339564.0,41.0825,41.1087,40.9865,41.0214,339564.0
2015-10-06 11:40:00,46.99,47.04,46.95,47.01,221136.0,41.0127,41.0563,40.9778,41.0302,221136.0
2015-10-06 11:45:00,47.01,47.11,46.98,47.05,277764.0,41.0302,41.1174,41.004,41.0651,277764.0
2015-10-06 11:50:00,47.05,47.09,46.99,47.02,305641.0,41.0651,41.1,41.0127,41.0389,305641.0
2015-10-06 11:55:00,47.03,47.03,46.95,47.0,247480.0,41.0476,41.0476,40.9778,41.0214,247480.0
2015-10-06 12:00:00,47.0,47.04,46.98,46.98,214012.0,41.0214,41.0563,41.004,41.004,214012.0
2015-10-06 12:05:00,46.98,46.98,46.88,46.89,257986.0,41.004,41.004,40.9167,40.9254,257986.0
2015-10-06 12:10:00,46.89,46.89,46.78,46.84,251268.0,40.9254,40.9254,40.8294,40.8818,251268.0
2015-10-06 12:15:00,46.85,46.87,46.82,46.84,106076.0,40.8905,40.908,40.8643,40.8818,106076.0
2015-10-06 12:20:00,46.84,46.99,46.83,46.9,214263.0,40.8818,41.0127,40.873,40.9341,214263.0
2015-10-06 12:25:00,46.9,46.95,46.89,46.91,198501.0,40.9341,40.9778,40.9254,40.9429,198501.0
2015-10-06 12:30:00,46.92,46.95,46.87,46.89,179851.0,40.9516,40.9778,40.908,40.9254,179851.0
2015-10-06 12:35:00,46.88,46.93,46.84,46.93,215929.0,40.9167,40.9603,40.8818,40.9603,215929.0
2015-10-06 12:40:00,46.92,46.99,46.88,46.96,323257.0,40.9516,41.0127,40.9167,40.9865,323257.0
2015-10-06 12:45:00,46.95,46.98,46.91,46.93,191586.0,40.9778,41.004,40.9429,40.9603,191586.0
2015-10-06 12:50:00,46.93,46.97,46.9,46.92,111880.0,40.9603,40.9952,40.9341,40.9516,111880.0
2015-10-06 12:55:00,46.92,46.94,46.88,46.89,237673.0,40.9516,40.9691,40.9167,40.9254,237673.0
2015-10-06 13:00:00,46.89,46.89,46.81,46.82,184358.0,40.9254,40.9254,40.8556,40.8643,184358.0
2015-10-06 13:05:00,46.81,46.9,46.81,46.9,160565.0,40.8556,40.9341,40.8556,40.9341,160565.0
2015-10-06 13:10:00,46.9,46.96,46.86,46.94,301461.0,40.9341,40.9865,40.8992,40.9691,301461.0
2015-10-06 13:15:00,46.94,46.98,46.92,46.95,91170.0,40.9691,41.004,40.9516,40.9778,91170.0
2015-10-06 13:20:00,46.96,46.98,46.93,46.93,125447.0,40.9865,41.004,40.9603,40.9603,125447.0
2015-10-06 13:25:00,46.93,46.95,46.9,46.91,121458.0,40.9603,40.9778,40.9341,40.9429,121458.0
2015-10-06 13:30:00,46.91,46.92,46.85,46.9,146493.0,40.9429,40.9516,40.8905,40.9341,146493.0
2015-10-06 13:35:00,46.9,46.95,46.88,46.95,132999.0,40.9341,40.9778,40.9167,40.9778,132999.0
2015-10-06 13:40:00,46.94,46.96,46.9,46.94,114498.0,40.9691,40.9865,40.9341,40.9691,114498.0
2015-10-06 13:45:00,46.94,46.98,46.9,46.97,117622.0,40.9691,41.004,40.9341,40.9952,117622.0
2015-10-06 13:50:00,46.98,47.0,46.92,46.98,228520.0,41.004,41.0214,40.9516,41.004,228520.0
2015-10-06 13:55:00,46.99,47.0,46.95,46.97,134850.0,41.0127,41.0214,40.9778,40.9952,134850.0
2015-10-06 14:00:00,46.97,47.0,46.95,46.97,155209.0,40.9952,41.0214,40.9778,40.9952,155209.0
2015-10-06 14:05:00,46.97,46.97,46.9,46.93,104850.0,40.9952,40.9952,40.9341,40.9603,104850.0
2015-10-06 14:10:00,46.92,47.02,46.91,47.02,287954.0,40.9516,41.0389,40.9429,41.0389,287954.0
2015-10-06 14:15:00,47.02,47.06,46.98,47.05,421268.0,41.0389,41.0738,41.004,41.0651,421268.0
2015-10-06 14:20:00,47.05,47.07,47.02,47.04,196973.0,41.0651,41.0825,41.0389,41.0563,196973.0
2015-10-06 14:25:00,47.04,47.05,46.95,47.03,214450.0,41.0563,41.0651,40.9778,41.0476,214450.0
2015-10-06 14:30:00,47.02,47.03,46.93,47.0,352561.0,41.0389,41.0476,40.9603,41.0214,352561.0
2015-10-06 14:35:00,46.99,47.01,46.96,46.99,220363.0,41.0127,41.0302,40.9865,41.0127,220363.0
2015-10-06 14:40:00,46.99,47.0,46.91,46.92,209855.0,41.0127,41.0214,40.9429,40.9516,209855.0
2015-10-06 14:45:00,46.92,46.94,46.87,46.91,211720.0,40.9516,40.9691,40.908,40.9429,211720.0
2015-10-06 14:50:00,46.91,46.94,46.86,46.89,266049.0,40.9429,40.9691,40.8992,40.9254,266049.0
2015-10-06 14:55:00,46.9,46.91,46.8,46.86,255558.0,40.9341,40.9429,40.8469,40.8992,255558.0
2015-10-06 15:00:00,46.86,46.88,46.81,46.85,201722.0,40.8992,40.9167,40.8556,40.8905,201722.0
2015-10-06 15:05:00,46.85,46.87,46.81,46.84,244570.0,40.8905,40.908,40.8556,40.8818,244570.0
2015-10-06 15:10:00,46.84,46.85,46.74,46.75,215407.0,40.8818,40.8905,40.7945,40.8032,215407.0
2015-10-06 15:15:00,46.75,46.84,46.71,46.78,238263.0,40.8032,40.8818,40.7683,40.8294,238263.0
2015-10-06 15:20:00,46.77,46.86,46.73,46.83,281535.0,40.8207,40.8992,40.7858,40.873,281535.0
2015-10-06 15:25:00,46.83,46.89,46.8,46.88,243629.0,40.873,40.9254,40.8469,40.9167,243629.0
2015-10-06 15:30:00,46.88,46.92,46.87,46.89,258484.0,40.9167,40.9516,40.908,40.9254,258484.0
2015-10-06 15:35:00,46.89,46.92,46.84,46.91,296470.0,40.9254,40.9516,40.8818,40.9429,296470.0
2015-10-06 15:40:00,46.9,46.92,46.85,46.87,298048.0,40.9341,40.9516,40.8905,40.908,298048.0
2015-10-06 15:45:00,46.87,46.89,46.84,46.84,285561.0,40.908,40.9254,40.8818,40.8818,285561.0
2015-10-06 15:50:00,46.84,46.84,46.78,46.8,764194.0,40.8818,40.8818,40.8294,40.8469,764194.0
2015-10-06 15:55:00,46.79,46.83,46.74,46.76,2605355.0,40.8381,40.873,40.7945,40.812,2605355.0
2015-10-07 09:30:00,47.1,47.35,47.07,47.13,1118210.0,41.1087,41.3269,41.0825,41.1349,1118210.0
2015-10-07 09:35:00,47.13,47.26,47.11,47.18,587834.0,41.1349,41.2484,41.1174,41.1785,587834.0
2015-10-07 09:40:00,47.18,47.21,46.91,46.93,584651.0,41.1785,41.2047,40.9429,40.9603,584651.0
2015-10-07 09:45:00,46.93,47.08,46.9,47.0,508959.0,40.9603,41.0912,40.9341,41.0214,508959.0
2015-10-07 09:50:00,47.0,47.03,46.96,46.98,230814.0,41.0214,41.0476,40.9865,41.004,230814.0
2015-10-07 09:55:00,46.98,47.04,46.96,47.0,291993.0,41.004,41.0563,40.9865,41.0214,291993.0
2015-10-07 10:00:00,46.99,47.06,46.96,47.01,402258.0,41.0127,41.0738,40.9865,41.0302,402258.0
2015-10-07 10:05:00,47.02,47.02,46.91,46.94,295618.0,41.0389,41.0389,40.9429,40.9691,295618.0
2015-10-07 10:10:00,46.93,46.95,46.9,46.91,209178.0,40.9603,40.9778,40.9341,40.9429,209178.0
2015-10-07 10:15:00,46.91,46.97,46.87,46.89,254135.0,40.9429,40.9952,40.908,40.9254,254135.0
2015-10-07 10:20:00,46.9,46.92,46.85,46.85,362688.0,40.9341,40.9516,40.8905,40.8905,362688.0
2015-10-07 10:25:00,46.86,46.86,46.8,46.81,301310.0,40.8992,40.8992,40.8469,40.8556,301310.0
2015-10-07 10:30:00,46.81,46.82,46.53,46.55,720027.0,40.8556,40.8643,40.6112,40.6287,720027.0
2015-10-07 10:35:00,46.54,46.55,46.46,46.47,517382.0,40.6199,40.6287,40.5501,40.5588,517382.0
2015-10-07 10:40:00,46.47,46.47,46.34,46.44,532343.0,40.5588,40.5588,40.4454,40.5327,532343.0
2015-10-07 10:45:00,46.45,46.49,46.33,46.34,385909.0,40.5414,40.5763,40.4367,40.4454,385909.0
2015-10-07 10:50:00,46.34,46.38,46.26,46.36,480560.0,40.4454,40.4803,40.3756,40.4628,480560.0
2015-10-07 10:55:00,46.35,46.41,46.27,46.29,379235.0,40.4541,40.5065,40.3843,40.4017,379235.0
2015-10-07 11:00:00,46.29,46.3,46.15,46.15,575667.0,40.4017,40.4105,40.2795,40.2795,575667.0
2015-10-07 11:05:00,46.15,46.24,46.07,46.18,584362.0,40.2795,40.3581,40.2097,40.3057,584362.0
2015-10-07 11:10:00,46.18,46.19,46.06,46.07,311397.0,40.3057,40.3145,40.201,40.2097,311397.0
2015-10-07 11:15:00,46.07,46.1,45.95,46.09,573943.0,40.2097,40.2359,40.105,40.2272,573943.0
2015-10-07 11:20:00,46.09,46.11,46.02,46.04,203814.0,40.2272,40.2446,40.1661,40.1835,203814.0
2015-10-07 11:25:00,46.04,46.13,46.01,46.12,241474.0,40.1835,40.2621,40.1574,40.2534,241474.0
2015-10-07 11:30:00,46.12,46.2,46.07,46.2,238104.0,40.2534,40.3232,40.2097,40.3232,238104.0
2015-10-07 11:35:00,46.2,46.34,46.18,46.31,394346.0,40.3232,40.4454,40.3057,40.4192,394346.0
2015-10-07 11:40:00,46.31,46.31,46.18,46.19,204693.0,40.4192,40.4192,40.3057,40.3145,204693.0
2015-10-07 11:45:00,46.18,46.26,46.15,46.19,204365.0,40.3057,40.3756,40.2795,40.3145,204365.0
2015-10-07 11:50:00,46.18,46.32,46.18,46.32,183641.0,40.3057,40.4279,40.3057,40.4279,183641.0
2015-10-07 11:55:00,46.32,46.41,46.32,46.39,251869.0,40.4279,40.5065,40.4279,40.489,251869.0
2015-10-07 12:00:00,46.39,46.42,46.32,46.35,169152.0,40.489,40.5152,40.4279,40.4541,169152.0
2015-10-07 12:05:00,46.35,46.43,46.34,46.38,142483.0,40.4541,40.5239,40.4454,40.4803,142483.0
2015-10-07 12:10:00,46.38,46.45,46.36,46.38,249697.0,40.4803,40.5414,40.4628,40.4803,249697.0
2015-10-07 12:15:00,46.38,46.43,46.33,46.42,169486.0,40.4803,40.5239,40.4367,40.5152,169486.0
2015-10-07 12:20:00,46.41,46.42,46.29,46.29,153475.0,40.5065,40.5152,40.4017,40.4017,153475.0
2015-10-07 12:25:00,46.29,46.29,46.22,46.26,206182.0,40.4017,40.4017,40.3406,40.3756,206182.0
2015-10-07 12:30:00,46.26,46.27,46.22,46.24,106587.0,40.3756,40.3843,40.3406,40.3581,106587.0
2015-10-07 12:35:00,46.23,46.31,46.21,46.29,109016.0,40.3494,40.4192,40.3319,40.4017,109016.0
2015-10-07 12:40:00,46.29,46.4,46.25,46.39,144744.0,40.4017,40.4977,40.3668,40.489,144744.0
2015-10-07 12:45:00,46.4,46.42,46.36,46.42,92984.0,40.4977,40.5152,40.4628,40.5152,92984.0
2015-10-07 12:50:00,46.42,46.44,46.32,46.34,97357.0,40.5152,40.5327,40.4279,40.4454,97357.0
2015-10-07 12:55:00,46.35,46.37,46.32,46.33,121643.0,40.4541,40.4716,40.4279,40.4367,121643.0
2015-10-07 13:00:00,46.33,46.35,46.26,46.29,126142.0,40.4367,40.4541,40.3756,40.4017,126142.0
2015-10-07 13:05:00,46.29,46.38,46.29,46.38,105457.0,40.4017,40.4803,40.4017,40.4803,105457.0
2015-10-07 13:10:00,46.37,46.42,46.34,46.37,180513.0,40.4716,40.5152,40.4454,40.4716,180513.0
2015-10-07 13:15:00,46.37,46.4,46.35,46.37,102956.0,40.4716,40.4977,40.4541,40.4716,102956.0
2015-10-07 13:20:00,46.36,46.41,46.36,46.4,117453.0,40.4628,40.5065,40.4628,40.4977,117453.0
2015-10-07 13:25:00,46.4,46.44,46.35,46.38,124690.0,40.4977,40.5327,40.4541,40.4803,124690.0
2015-10-07 13:30:00,46.37,46.47,46.36,46.43,144643.0,40.4716,40.5588,40.4628,40.5239,144643.0
2015-10-07 13:35:00,46.43,46.45,46.39,46.41,129385.0,40.5239,40.5414,40.489,40.5065,129385.0
2015-10-07 13:40:00,46.42,46.45,46.38,46.43,142978.0,40.5152,40.5414,40.4803,40.5239,142978.0
2015-10-07 13:45:00,46.42,46.43,46.38,46.39,200421.0,40.5152,40.5239,40.4803,40.489,200421.0
2015-10-07 13:50:00,46.38,46.4,46.34,46.38,316893.0,40.4803,40.4977,40.4454,40.4803,316893.0
2015-10-07 13:55:00,46.38,46.47,46.36,46.43,264005.0,40.4803,40.5588,40.4628,40.5239,264005.0
2015-10-07 14:00:00,46.43,46.52,46.42,46.49,267033.0,40.5239,40.6025,40.5152,40.5763,267033.0
2015-10-07 14:05:00,46.49,46.52,46.43,46.45,183184.0,40.5763,40.6025,40.5239,40.5414,183184.0
2015-10-07 14:10:00,46.46,46.46,46.38,46.39,185106.0,40.5501,40.5501,40.4803,40.489,185106.0
2015-10-07 14:15:00,46.39,46.44,46.39,46.44,253653.0,40.489,40.5327,40.489,40.5327,253653.0
2015-10-07 14:20:00,46.44,46.46,46.41,46.46,313524.0,40.5327,40.5501,40.5065,40.5501,313524.0
2015-10-07 14:25:00,46.47,46.51,46.41,46.49,191457.0,40.5588,40.5938,40.5065,40.5763,191457.0
2015-10-07 14:30:00,46.49,46.55,46.45,46.46,384067.0,40.5763,40.6287,40.5414,40.5501,384067.0
2015-10-07 14:35:00,46.47,46.57,46.47,46.57,432917.0,40.5588,40.6461,40.5588,40.6461,432917.0
2015-10-07 14:40:00,46.56,46.71,46.55,46.65,444235.0,40.6374,40.7683,40.6287,40.7159,444235.0
2015-10-07 14:45:00,46.65,46.7,46.62,46.63,328129.0,40.7159,40.7596,40.6898,40.6985,328129.0
2015-10-07 14:50:00,46.64,46.67,46.59,46.67,446047.0,40.7072,40.7334,40.6636,40.7334,446047.0
2015-10-07 14:55:00,46.67,46.72,46.64,46.64,390675.0,40.7334,40.777,40.7072,40.7072,390675.0
2015-10-07 15:00:00,46.64,46.67,46.59,46.64,220916.0,40.7072,40.7334,40.6636,40.7072,220916.0
2015-10-07 15:05:00,46.63,46.66,46.59,46.59,177315.0,40.6985,40.7247,40.6636,40.6636,177315.0
2015-10-07 15:10:00,46.59,46.68,46.59,46.6,210929.0,40.6636,40.7421,40.6636,40.6723,210929.0
2015-10-07 15:15:00,46.6,46.72,46.59,46.69,449369.0,40.6723,40.777,40.6636,40.7509,449369.0
2015-10-07 15:20:00,46.69,46.69,46.6,46.64,376066.0,40.7509,40.7509,40.6723,40.7072,376066.0
2015-10-07 15:25:00,46.64,46.65,46.59,46.63,193639.0,40.7072,40.7159,40.6636,40.6985,193639.0
2015-10-07 15:30:00,46.64,46.7,46.63,46.67,184927.0,40.7072,40.7596,40.6985,40.7334,184927.0
2015-10-07 15:35:00,46.66,46.73,46.66,46.71,316686.0,40.7247,40.7858,40.7247,40.7683,316686.0
2015-10-07 15:40:00,46.7,46.76,46.68,46.73,308509.0,40.7596,40.812,40.7421,40.7858,308509.0
2015-10-07 15:45:00,46.73,46.74,46.61,46.65,374866.0,40.7858,40.7945,40.681,40.7159,374866.0
2015-10-07 15:50:00,46.65,46.73,46.64,46.71,634396.0,40.7159,40.7858,40.7072,40.7683,634396.0
2015-10-07 15:55:00,46.71,46.79,46.69,46.79,1531259.0,40.7683,40.8381,40.7509,40.8381,1531259.0
2015-10-08 09:30:00,46.57,47.01,46.55,46.91,1384003.0,40.6461,41.0302,40.6287,40.9429,1384003.0
2015-10-08 09:35:00,46.91,46.97,46.79,46.82,505474.0,40.9429,40.9952,40.8381,40.8643,505474.0
2015-10-08 09:40:00,46.82,46.84,46.71,46.78,486358.0,40.8643,40.8818,40.7683,40.8294,486358.0
2015-10-08 09:45:00,46.79,46.84,46.76,46.8,424508.0,40.8381,40.8818,40.812,40.8469,424508.0
2015-10-08 09:50:00,46.82,46.92,46.74,46.91,457089.0,40.8643,40.9516,40.7945,40.9429,457089.0
2015-10-08 09:55:00,46.92,47.0,46.89,46.98,347494.0,40.9516,41.0214,40.9254,41.004,347494.0
2015-10-08 10:00:00,46.98,46.99,46.83,46.92,338556.0,41.004,41.0127,40.873,40.9516,338556.0
2015-10-08 10:05:00,46.91,46.92,46.82,46.84,180584.0,40.9429,40.9516,40.8643,40.8818,180584.0
2015-10-08 10:10:00,46.84,46.86,46.75,46.76,322075.0,40.8818,40.8992,40.8032,40.812,322075.0
2015-10-08 10:15:00,46.77,46.84,46.74,46.82,223616.0,40.8207,40.8818,40.7945,40.8643,223616.0
2015-10-08 10:20:00,46.82,46.82,46.72,46.77,243275.0,40.8643,40.8643,40.777,40.8207,243275.0
2015-10-08 10:25:00,46.76,46.81,46.74,46.76,252700.0,40.812,40.8556,40.7945,40.812,252700.0
2015-10-08 10:30:00,46.75,46.8,46.72,46.77,304661.0,40.8032,40.8469,40.777,40.8207,304661.0
2015-10-08 10:35:00,46.77,46.84,46.77,46.84,349483.0,40.8207,40.8818,40.8207,40.8818,349483.0
2015-10-08 10:40:00,46.84,46.87,46.8,46.81,203981.0,40.8818,40.908,40.8469,40.8556,203981.0
2015-10-08 10:45:00,46.81,46.83,46.73,46.73,329963.0,40.8556,40.873,40.7858,40.7858,329963.0
2015-10-08 10:50:00,46.74,46.76,46.65,46.68,290249.0,40.7945,40.812,40.7159,40.7421,290249.0
2015-10-08 10:55:00,46.68,46.71,46.64,46.7,421059.0,40.7421,40.7683,40.7072,40.7596,421059.0
2015-10-08 11:00:00,46.7,46.72,46.57,46.59,379118.0,40.7596,40.777,40.6461,40.6636,379118.0
2015-10-08 11:05:00,46.59,46.6,46.54,46.57,299312.0,40.6636,40.6723,40.6199,40.6461,299312.0
2015-10-08 11:10:00,46.57,46.58,46.52,46.53,320975.0,40.6461,40.6548,40.6025,40.6112,320975.0
2015-10-08 11:15:00,46.53,46.59,46.5,46.59,329005.0,40.6112,40.6636,40.585,40.6636,329005.0
2015-10-08 11:20:00,46.59,46.6,46.56,46.59,233372.0,40.6636,40.6723,40.6374,40.6636,233372.0
2015-10-08 11:25:00,46.58,46.65,46.58,46.6,264497.0,40.6548,40.7159,40.6548,40.6723,264497.0
2015-10-08 11:30:00,46.6,46.72,46.6,46.7,191595.0,40.6723,40.777,40.6723,40.7596,191595.0
2015-10-08 11:35:00,46.7,46.73,46.69,46.72,104514.0,40.7596,40.7858,40.7509,40.777,104514.0
2015-10-08 11:40:00,46.72,46.77,46.71,46.74,114100.0,40.777,40.8207,40.7683,40.7945,114100.0
2015-10-08 11:45:00,46.75,46.78,46.71,46.76,156678.0,40.8032,40.8294,40.7683,40.812,156678.0
2015-10-08 11:50:00,46.76,46.86,46.75,46.85,318402.0,40.812,40.8992,40.8032,40.8905,318402.0
2015-10-08 11:55:00,46.84,46.95,46.84,46.93,324853.0,40.8818,40.9778,40.8818,40.9603,324853.0
2015-10-08 12:00:00,46.94,46.94,46.83,46.87,300617.0,40.9691,40.9691,40.873,40.908,300617.0
2015-10-08 12:05:00,46.88,46.92,46.86,46.88,265020.0,40.9167,40.9516,40.8992,40.9167,265020.0
2015-10-08 12:10:00,46.88,46.95,46.86,46.94,175469.0,40.9167,40.9778,40.8992,40.9691,175469.0
2015-10-08 12:15:00,46.95,47.0,46.91,46.98,291471.0,40.9778,41.0214,40.9429,41.004,291471.0
2015-10-08 12:20:00,46.98,47.0,46.95,46.95,265702.0,41.004,41.0214,40.9778,40.9778,265702.0
2015-10-08 12:25:00,46.95,46.96,46.8,46.83,281889.0,40.9778,40.9865,40.8469,40.873,281889.0
2015-10-08 12:30:00,46.83,46.93,46.83,46.93,244729.0,40.873,40.9603,40.873,40.9603,244729.0
2015-10-08 12:35:00,46.92,46.98,46.92,46.97,162223.0,40.9516,41.004,40.9516,40.9952,162223.0
2015-10-08 12:40:00,46.97,46.98,46.9,46.92,223616.0,40.9952,41.004,40.9341,40.9516,223616.0
2015-10-08 12:45:00,46.91,46.93,46.81,46.84,469732.0,40.9429,40.9603,40.8556,40.8818,469732.0
2015-10-08 12:50:00,46.84,46.92,46.81,46.9,180845.0,40.8818,40.9516,40.8556,40.9341,180845.0
2015-10-08 12:55:00,46.91,46.92,46.87,46.89,182394.0,40.9429,40.9516,40.908,40.9254,182394.0
2015-10-08 13:00:00,46.89,46.91,46.82,46.83,157671.0,40.9254,40.9429,40.8643,40.873,157671.0
2015-10-08 13:05:00,46.83,46.9,46.82,46.85,209748.0,40.873,40.9341,40.8643,40.8905,209748.0
2015-10-08 13:10:00,46.86,46.9,46.83,46.86,138597.0,40.8992,40.9341,40.873,40.8992,138597.0
2015-10-08 13:15:00,46.85,46.95,46.84,46.94,179568.0,40.8905,40.9778,40.8818,40.9691,179568.0
2015-10-08 13:20:00,46.93,46.98,46.91,46.96,140270.0,40.9603,41.004,40.9429,40.9865,140270.0
2015-10-08 13:25:00,46.96,46.99,46.95,46.96,118785.0,40.9865,41.0127,40.9778,40.9865,118785.0
2015-10-08 13:30:00,46.96,47.0,46.96,46.99,139317.0,40.9865,41.0214,40.9865,41.0127,139317.0
2015-10-08 13:35:00,46.98,46.99,46.94,46.95,170339.0,41.004,41.0127,40.9691,40.9778,170339.0
2015-10-08 13:40:00,46.96,46.96,46.9,46.92,114102.0,40.9865,40.9865,40.9341,40.9516,114102.0
2015-10-08 13:45:00,46.91,46.95,46.9,46.91,196736.0,40.9429,40.9778,40.9341,40.9429,196736.0
2015-10-08 13:50:00,46.91,46.91,46.87,46.9,148584.0,40.9429,40.9429,40.908,40.9341,148584.0
2015-10-08 13:55:00,46.9,46.95,46.89,46.94,155668.0,40.9341,40.9778,40.9254,40.9691,155668.0
2015-10-08 14:00:00,46.94,47.09,46.93,46.96,1019435.0,40.9691,41.1,40.9603,40.9865,1019435.0
2015-10-08 14:05:00,46.96,46.98,46.83,46.89,684775.0,40.9865,41.004,40.873,40.9254,684775.0
2015-10-08 14:10:00,46.89,47.06,46.89,47.02,604303.0,40.9254,41.0738,40.9254,41.0389,604303.0
2015-10-08 14:15:00,47.03,47.04,46.95,47.0,365571.0,41.0476,41.0563,40.9778,41.0214,365571.0
2015-10-08 14:20:00,47.0,47.02,46.95,47.0,444990.0,41.0214,41.0389,40.9778,41.0214,444990.0
2015-10-08 14:25:00,46.99,47.01,46.91,46.97,334089.0,41.0127,41.0302,40.9429,40.9952,334089.0
2015-10-08 14:30:00,46.96,47.07,46.94,47.04,511530.0,40.9865,41.0825,40.9691,41.0563,511530.0
2015-10-08 14:35:00,47.04,47.09,46.98,47.04,757357.0,41.0563,41.1,41.004,41.0563,757357.0
2015-10-08 14:40:00,47.03,47.14,47.03,47.07,432519.0,41.0476,41.1436,41.0476,41.0825,432519.0
2015-10-08 14:45:00,47.07,47.1,47.04,47.07,147839.0,41.0825,41.1087,41.0563,41.0825,147839.0
2015-10-08 14:50:00,47.08,47.14,47.05,47.13,242551.0,41.0912,41.1436,41.0651,41.1349,242551.0
2015-10-08 14:55:00,47.14,47.25,47.1,47.2,408108.0,41.1436,41.2396,41.1087,41.196,408108.0
2015-10-08 15:00:00,47.2,47.39,47.19,47.38,821560.0,41.196,41.3618,41.1873,41.3531,821560.0
2015-10-08 15:05:00,47.38,47.48,47.34,47.45,666807.0,41.3531,41.4404,41.3182,41.4142,666807.0
2015-10-08 15:10:00,47.45,47.5,47.44,47.46,439060.0,41.4142,41.4578,41.4055,41.4229,439060.0
2015-10-08 15:15:00,47.47,47.52,47.42,47.44,752199.0,41.4316,41.4753,41.388,41.4055,752199.0
2015-10-08 15:20:00,47.44,47.45,47.29,47.3,778613.0,41.4055,41.4142,41.2745,41.2833,778613.0
2015-10-08 15:25:00,47.31,47.36,47.27,47.3,325600.0,41.292,41.3356,41.2571,41.2833,325600.0
2015-10-08 15:30:00,47.3,47.35,47.26,47.27,430504.0,41.2833,41.3269,41.2484,41.2571,430504.0
2015-10-08 15:35:00,47.27,47.32,47.26,47.3,565684.0,41.2571,41.3007,41.2484,41.2833,565684.0
2015-10-08 15:40:00,47.3,47.35,47.25,47.29,463635.0,41.2833,41.3269,41.2396,41.2745,463635.0
2015-10-08 15:45:00,47.3,47.38,47.28,47.33,389335.0,41.2833,41.3531,41.2658,41.3094,389335.0
2015-10-08 15:50:00,47.32,47.37,47.29,47.34,691992.0,41.3007,41.3444,41.2745,41.3182,691992.0
2015-10-08 15:55:00,47.33,47.46,47.31,47.45,1656694.0,41.3094,41.4229,41.292,41.4142,1656694.0
2015-10-09 09:30:00,47.45,47.54,47.28,47.31,981311.0,41.4142,41.4927,41.2658,41.292,981311.0
2015-10-09 09:35:00,47.31,47.45,47.29,47.32,362087.0,41.292,41.4142,41.2745,41.3007,362087.0
2015-10-09 09:40:00,47.32,47.33,47.21,47.27,331471.0,41.3007,41.3094,41.2047,41.2571,331471.0
2015-10-09 09:45:00,47.27,47.28,47.09,47.15,547661.0,41.2571,41.2658,41.1,41.1523,547661.0
2015-10-09 09:50:00,47.14,47.25,47.13,47.15,313276.0,41.1436,41.2396,41.1349,41.1523,313276.0
2015-10-09 09:55:00,47.15,47.16,47.02,47.03,578181.0,41.1523,41.1611,41.0389,41.0476,578181.0
2015-10-09 10:00:00,47.03,47.18,47.02,47.18,335237.0,41.0476,41.1785,41.0389,41.1785,335237.0
2015-10-09 10:05:00,47.18,47.18,47.09,47.14,193310.0,41.1785,41.1785,41.1,41.1436,193310.0
2015-10-09 10:10:00,47.14,47.16,47.09,47.15,253855.0,41.1436,41.1611,41.1,41.1523,253855.0
2015-10-09 10:15:00,47.15,47.17,47.11,47.15,220542.0,41.1523,41.1698,41.1174,41.1523,220542.0
2015-10-09 10:20:00,47.15,47.2,47.12,47.16,200495.0,41.1523,41.196,41.1262,41.1611,200495.0
2015-10-09 10:25:00,47.16,47.3,47.15,47.25,273132.0,41.1611,41.2833,41.1523,41.2396,273132.0
2015-10-09 10:30:00,47.25,47.42,47.23,47.38,314394.0,41.2396,41.388,41.2222,41.3531,314394.0
2015-10-09 10:35:00,47.39,47.46,47.37,47.41,243754.0,41.3618,41.4229,41.3444,41.3793,243754.0
2015-10-09 10:40:00,47.41,47.44,47.36,47.37,170636.0,41.3793,41.4055,41.3356,41.3444,170636.0
2015-10-09 10:45:00,47.36,47.39,47.33,47.34,297773.0,41.3356,41.3618,41.3094,41.3182,297773.0
2015-10-09 10:50:00,47.33,47.33,47.27,47.3,209425.0,41.3094,41.3094,41.2571,41.2833,209425.0
2015-10-09 10:55:00,47.3,47.39,47.29,47.34,228182.0,41.2833,41.3618,41.2745,41.3182,228182.0
2015-10-09 11:00:00,47.34,47.34,47.25,47.27,256880.0,41.3182,41.3182,41.2396,41.2571,256880.0
2015-10-09 11:05:00,47.27,47.27,47.2,47.21,145091.0,41.2571,41.2571,41.196,41.2047,145091.0
2015-10-09 11:10:00,47.21,47.23,47.14,47.16,256630.0,41.2047,41.2222,41.1436,41.1611,256630.0
2015-10-09 11:15:00,47.16,47.2,47.03,47.07,476473.0,41.1611,41.196,41.0476,41.0825,476473.0
2015-10-09 11:20:00,47.08,47.12,47.05,47.07,220424.0,41.0912,41.1262,41.0651,41.0825,220424.0
2015-10-09 11:25:00,47.07,47.1,47.03,47.06,323569.0,41.0825,41.1087,41.0476,41.0738,323569.0
2015-10-09 11:30:00,47.05,47.07,47.0,47.03,221413.0,41.0651,41.0825,41.0214,41.0476,221413.0
2015-10-09 11:35:00,47.04,47.05,46.97,47.02,237845.0,41.0563,41.0651,40.9952,41.0389,237845.0
2015-10-09 11:40:00,47.01,47.04,46.98,47.01,160817.0,41.0302,41.0563,41.004,41.0302,160817.0
2015-10-09 11:45:00,47.01,47.07,47.01,47.01,163191.0,41.0302,41.0825,41.0302,41.0302,163191.0
2015-10-09 11:50:00,47.01,47.03,46.99,47.02,321044.0,41.0302,41.0476,41.0127,41.0389,321044.0
2015-10-09 11:55:00,47.03,47.1,47.01,47.1,147398.0,41.0476,41.1087,41.0302,41.1087,147398.0
2015-10-09 12:00:00,47.09,47.19,47.09,47.13,189909.0,41.1,41.1873,41.1,41.1349,189909.0
2015-10-09 12:05:00,47.14,47.18,47.13,47.15,108177.0,41.1436,41.1785,41.1349,41.1523,108177.0
2015-10-09 12:10:00,47.15,47.2,47.1,47.14,194224.0,41.1523,41.196,41.1087,41.1436,194224.0
2015-10-09 12:15:00,47.13,47.14,47.05,47.07,142922.0,41.1349,41.1436,41.0651,41.0825,142922.0
2015-10-09 12:20:00,47.07,47.09,47.01,47.04,146694.0,41.0825,41.1,41.0302,41.0563,146694.0
2015-10-09 12:25:00,47.04,47.1,47.03,47.09,132807.0,41.0563,41.1087,41.0476,41.1,132807.0
2015-10-09 12:30:00,47.09,47.1,46.99,47.03,136619.0,41.1,41.1087,41.0127,41.0476,136619.0
2015-10-09 12:35:00,47.02,47.09,47.01,47.09,116595.0,41.0389,41.1,41.0302,41.1,116595.0
2015-10-09 12:40:00,47.09,47.09,47.0,47.0,104315.0,41.1,41.1,41.0214,41.0214,104315.0
2015-10-09 12:45:00,47.0,47.07,46.99,47.05,160989.0,41.0214,41.0825,41.0127,41.0651,160989.0
2015-10-09 12:50:00,47.05,47.08,47.04,47.07,78545.0,41.0651,41.0912,41.0563,41.0825,78545.0
2015-10-09 12:55:00,47.07,47.17,47.04,47.14,261413.0,41.0825,41.1698,41.0563,41.1436,261413.0
2015-10-09 13:00:00,47.14,47.18,47.1,47.1,111739.0,41.1436,41.1785,41.1087,41.1087,111739.0
2015-10-09 13:05:00,47.1,47.11,47.03,47.04,201474.0,41.1087,41.1174,41.0476,41.0563,201474.0
2015-10-09 13:10:00,47.05,47.05,46.96,46.98,246615.0,41.0651,41.0651,40.9865,41.004,246615.0
2015-10-09 13:15:00,46.99,47.03,46.99,47.02,67031.0,41.0127,41.0476,41.0127,41.0389,67031.0
2015-10-09 13:20:00,47.02,47.03,46.99,47.0,93275.0,41.0389,41.0476,41.0127,41.0214,93275.0
2015-10-09 13:25:00,47.0,47.01,46.95,46.96,108274.0,41.0214,41.0302,40.9778,40.9865,108274.0
2015-10-09 13:30:00,46.96,46.99,46.93,46.93,109748.0,40.9865,41.0127,40.9603,40.9603,109748.0
2015-10-09 13:35:00,46.94,47.0,46.92,46.99,144349.0,40.9691,41.0214,40.9516,41.0127,144349.0
2015-10-09 13:40:00,46.98,47.01,46.95,46.99,176054.0,41.004,41.0302,40.9778,41.0127,176054.0
2015-10-09 13:45:00,46.99,47.04,46.98,47.02,155311.0,41.0127,41.0563,41.004,41.0389,155311.0
2015-10-09 13:50:00,47.01,47.04,47.0,47.02,127843.0,41.0302,41.0563,41.0214,41.0389,127843.0
2015-10-09 13:55:00,47.02,47.08,47.01,47.06,120211.0,41.0389,41.0912,41.0302,41.0738,120211.0
2015-10-09 14:00:00,47.07,47.11,47.05,47.06,166789.0,41.0825,41.1174,41.0651,41.0738,166789.0
2015-10-09 14:05:00,47.07,47.16,47.06,47.13,111834.0,41.0825,41.1611,41.0738,41.1349,111834.0
2015-10-09 14:10:00,47.13,47.18,47.13,47.16,130884.0,41.1349,41.1785,41.1349,41.1611,130884.0
2015-10-09 14:15:00,47.16,47.16,47.07,47.09,157578.0,41.1611,41.1611,41.0825,41.1,157578.0
2015-10-09 14:20:00,47.1,47.11,47.05,47.11,146710.0,41.1087,41.1174,41.0651,41.1174,146710.0
2015-10-09 14:25:00,47.11,47.17,47.1,47.16,170504.0,41.1174,41.1698,41.1087,41.1611,170504.0
2015-10-09 14:30:00,47.15,47.16,47.1,47.11,162764.0,41.1523,41.1611,41.1087,41.1174,162764.0
2015-10-09 14:35:00,47.1,47.18,47.08,47.15,157778.0,41.1087,41.1785,41.0912,41.1523,157778.0
2015-10-09 14:40:00,47.15,47.22,47.14,47.14,418179.0,41.1523,41.2134,41.1436,41.1436,418179.0
2015-10-09 14:45:00,47.15,47.2,47.14,47.2,137598.0,41.1523,41.196,41.1436,41.196,137598.0
2015-10-09 14:50:00,47.21,47.24,47.18,47.23,221755.0,41.2047,41.2309,41.1785,41.2222,221755.0
2015-10-09 14:55:00,47.23,47.29,47.22,47.29,154972.0,41.2222,41.2745,41.2134,41.2745,154972.0
2015-10-09 15:00:00,47.3,47.3,47.25,47.28,242017.0,41.2833,41.2833,41.2396,41.2658,242017.0
2015-10-09 15:05:00,47.28,47.37,47.27,47.37,220418.0,41.2658,41.3444,41.2571,41.3444,220418.0
2015-10-09 15:10:00,47.36,47.39,47.29,47.3,840413.0,41.3356,41.3618,41.2745,41.2833,840413.0
2015-10-09 15:15:00,47.29,47.3,47.2,47.21,360622.0,41.2745,41.2833,41.196,41.2047,360622.0
2015-10-09 15:20:00,47.22,47.24,47.17,47.22,389613.0,41.2134,41.2309,41.1698,41.2134,389613.0
2015-10-09 15:25:00,47.22,47.28,47.16,47.16,423770.0,41.2134,41.2658,41.1611,41.1611,423770.0
2015-10-09 15:30:00,47.17,47.2,47.12,47.15,1123350.0,41.1698,41.196,41.1262,41.1523,1123350.0
2015-10-09 15:35:00,47.15,47.23,47.12,47.16,643253.0,41.1523,41.2222,41.1262,41.1611,643253.0
2015-10-09 15:40:00,47.17,47.25,47.16,47.22,363808.0,41.1698,41.2396,41.1611,41.2134,363808.0
2015-10-09 15:45:00,47.23,47.24,47.17,47.2,496728.0,41.2222,41.2309,41.1698,41.196,496728.0
2015-10-09 15:50:00,47.2,47.23,47.1,47.1,798520.0,41.196,41.2222,41.1087,41.1087,798520.0
2015-10-09 15:55:00,47.11,47.17,47.1,47.11,1587387.0,41.1174,41.1698,41.1087,41.1174,1587387.0
2015-10-12 09:30:00,46.98,47.0,46.82,46.86,694969.0,41.004,41.0214,40.8643,40.8992,694969.0
2015-10-12 09:35:00,46.86,46.98,46.79,46.97,404015.0,40.8992,41.004,40.8381,40.9952,404015.0
2015-10-12 09:40:00,46.97,46.97,46.82,46.84,289279.0,40.9952,40.9952,40.8643,40.8818,289279.0
2015-10-12 09:45:00,46.84,46.96,46.81,46.85,439594.0,40.8818,40.9865,40.8556,40.8905,439594.0
2015-10-12 09:50:00,46.86,46.88,46.72,46.77,419646.0,40.8992,40.9167,40.777,40.8207,419646.0
2015-10-12 09:55:00,46.76,46.84,46.75,46.76,310296.0,40.812,40.8818,40.8032,40.812,310296.0
2015-10-12 10:00:00,46.75,46.77,46.67,46.72,281748.0,40.8032,40.8207,40.7334,40.777,281748.0
2015-10-12 10:05:00,46.72,46.73,46.66,46.66,194668.0,40.777,40.7858,40.7247,40.7247,194668.0
2015-10-12 10:10:00,46.67,46.7,46.65,46.68,114554.0,40.7334,40.7596,40.7159,40.7421,114554.0
2015-10-12 10:15:00,46.68,46.68,46.59,46.61,274515.0,40.7421,40.7421,40.6636,40.681,274515.0
2015-10-12 10:20:00,46.6,46.62,46.5,46.52,265469.0,40.6723,40.6898,40.585,40.6025,265469.0
2015-10-12 10:25:00,46.52,46.61,46.51,46.58,268484.0,40.6025,40.681,40.5938,40.6548,268484.0
2015-10-12 10:30:00,46.58,46.62,46.55,46.62,149845.0,40.6548,40.6898,40.6287,40.6898,149845.0
2015-10-12 10:35:00,46.62,46.7,46.62,46.69,171859.0,40.6898,40.7596,40.6898,40.7509,171859.0
2015-10-12 10:40:00,46.69,46.7,46.62,46.64,142884.0,40.7509,40.7596,40.6898,40.7072,142884.0
2015-10-12 10:45:00,46.65,46.68,46.61,46.68,166648.0,40.7159,40.7421,40.681,40.7421,166648.0
2015-10-12 10:50:00,46.67,46.78,46.67,46.73,273697.0,40.7334,40.8294,40.7334,40.7858,273697.0
2015-10-12 10:55:00,46.74,46.75,46.69,46.7,118736.0,40.7945,40.8032,40.7509,40.7596,118736.0
2015-10-12 11:00:00,46.7,46.75,46.7,46.75,146567.0,40.7596,40.8032,40.7596,40.8032,146567.0
2015-10-12 11:05:00,46.75,46.85,46.74,46.84,238224.0,40.8032,40.8905,40.7945,40.8818,238224.0
2015-10-12 11:10:00,46.85,46.91,46.83,46.91,195692.0,40.8905,40.9429,40.873,40.9429,195692.0
2015-10-12 11:15:00,46.91,46.92,46.78,46.8,422294.0,40.9429,40.9516,40.8294,40.8469,422294.0
2015-10-12 11:20:00,46.8,46.83,46.78,46.78,133449.0,40.8469,40.873,40.8294,40.8294,133449.0
2015-10-12 11:25:00,46.79,46.8,46.77,46.77,82289.0,40.8381,40.8469,40.8207,40.8207,82289.0
2015-10-12 11:30:00,46.77,46.8,46.77,46.78,103258.0,40.8207,40.8469,40.8207,40.8294,103258.0
2015-10-12 11:35:00,46.78,46.8,46.76,46.8,186666.0,40.8294,40.8469,40.812,40.8469,186666.0
2015-10-12 11:40:00,46.8,46.84,46.77,46.81,314343.0,40.8469,40.8818,40.8207,40.8556,314343.0
2015-10-12 11:45:00,46.82,46.85,46.8,46.82,147308.0,40.8643,40.8905,40.8469,40.8643,147308.0
2015-10-12 11:50:00,46.81,46.82,46.79,46.8,202197.0,40.8556,40.8643,40.8381,40.8469,202197.0
2015-10-12 11:55:00,46.8,46.81,46.77,46.77,167762.0,40.8469,40.8556,40.8207,40.8207,167762.0
2015-10-12 12:00:00,46.78,46.82,46.77,46.82,108488.0,40.8294,40.8643,40.8207,40.8643,108488.0
2015-10-12 12:05:00,46.82,46.83,46.81,46.82,120971.0,40.8643,40.873,40.8556,40.8643,120971.0
2015-10-12 12:10:00,46.83,46.84,46.81,46.83,111179.0,40.873,40.8818,40.8556,40.873,111179.0
2015-10-12 12:15:00,46.83,46.84,46.8,46.81,67886.0,40.873,40.8818,40.8469,40.8556,67886.0
2015-10-12 12:20:00,46.81,46.82,46.78,46.82,95799.0,40.8556,40.8643,40.8294,40.8643,95799.0
2015-10-12 12:25:00,46.81,46.82,46.78,46.81,77638.0,40.8556,40.8643,40.8294,40.8556,77638.0
2015-10-12 12:30:00,46.81,46.82,46.76,46.77,94910.0,40.8556,40.8643,40.812,40.8207,94910.0
2015-10-12 12:35:00,46.77,46.77,46.74,46.77,183832.0,40.8207,40.8207,40.7945,40.8207,183832.0
2015-10-12 12:40:00,46.77,46.81,46.76,46.8,128706.0,40.8207,40.8556,40.812,40.8469,128706.0
2015-10-12 12:45:00,46.81,46.82,46.79,46.8,56896.0,40.8556,40.8643,40.8381,40.8469,56896.0
2015-10-12 12:50:00,46.8,46.84,46.79,46.83,137069.0,40.8469,40.8818,40.8381,40.873,137069.0
2015-10-12 12:55:00,46.82,46.86,46.82,46.86,138650.0,40.8643,40.8992,40.8643,40.8992,138650.0
2015-10-12 13:00:00,46.86,46.86,46.82,46.82,69139.0,40.8992,40.8992,40.8643,40.8643,69139.0
2015-10-12 13:05:00,46.83,46.83,46.79,46.82,123967.0,40.873,40.873,40.8381,40.8643,123967.0
2015-10-12 13:10:00,46.82,46.85,46.81,46.81,89980.0,40.8643,40.8905,40.8556,40.8556,89980.0
2015-10-12 13:15:00,46.82,46.83,46.79,46.82,63313.0,40.8643,40.873,40.8381,40.8643,63313.0
2015-10-12 13:20:00,46.82,46.85,46.82,46.85,32866.0,40.8643,40.8905,40.8643,40.8905,32866.0
2015-10-12 13:25:00,46.84,46.86,46.83,46.83,59974.0,40.8818,40.8992,40.873,40.873,59974.0
2015-10-12 13:30:00,46.83,46.84,46.8,46.82,84607.0,40.873,40.8818,40.8469,40.8643,84607.0
2015-10-12 13:35:00,46.82,46.83,46.81,46.83,53346.0,40.8643,40.873,40.8556,40.873,53346.0
2015-10-12 13:40:00,46.83,46.84,46.77,46.78,118070.0,40.873,40.8818,40.8207,40.8294,118070.0
2015-10-12 13:45:00,46.77,46.82,46.76,46.81,90350.0,40.8207,40.8643,40.812,40.8556,90350.0
2015-10-12 13:50:00,46.82,46.84,46.79,46.8,119801.0,40.8643,40.8818,40.8381,40.8469,119801.0
2015-10-12 13:55:00,46.79,46.8,46.75,46.77,113677.0,40.8381,40.8469,40.8032,40.8207,113677.0
2015-10-12 14:00:00,46.78,46.84,46.77,46.84,143297.0,40.8294,40.8818,40.8207,40.8818,143297.0
2015-10-12 14:05:00,46.84,46.9,46.84,46.9,106014.0,40.8818,40.9341,40.8818,40.9341,106014.0
2015-10-12 14:10:00,46.9,46.91,46.88,46.9,100332.0,40.9341,40.9429,40.9167,40.9341,100332.0
2015-10-12 14:15:00,46.9,46.9,46.84,46.86,148093.0,40.9341,40.9341,40.8818,40.8992,148093.0
2015-10-12 14:20:00,46.86,46.88,46.85,46.86,197368.0,40.8992,40.9167,40.8905,40.8992,197368.0
2015-10-12 14:25:00,46.86,46.91,46.86,46.9,231477.0,40.8992,40.9429,40.8992,40.9341,231477.0
2015-10-12 14:30:00,46.9,46.93,46.89,46.93,90518.0,40.9341,40.9603,40.9254,40.9603,90518.0
2015-10-12 14:35:00,46.93,46.96,46.92,46.95,91841.0,40.9603,40.9865,40.9516,40.9778,91841.0
2015-10-12 14:40:00,46.95,46.97,46.94,46.96,89358.0,40.9778,40.9952,40.9691,40.9865,89358.0
2015-10-12 14:45:00,46.97,46.99,46.96,46.98,92598.0,40.9952,41.0127,40.9865,41.004,92598.0
2015-10-12 14:50:00,46.98,47.0,46.98,46.98,89778.0,41.004,41.0214,41.004,41.004,89778.0
2015-10-12 14:55:00,46.98,46.99,46.93,46.94,158452.0,41.004,41.0127,40.9603,40.9691,158452.0
2015-10-12 15:00:00,46.93,46.96,46.93,46.94,88870.0,40.9603,40.9865,40.9603,40.9691,88870.0
2015-10-12 15:05:00,46.94,46.97,46.93,46.96,213704.0,40.9691,40.9952,40.9603,40.9865,213704.0
2015-10-12 15:10:00,46.95,46.99,46.94,46.98,146907.0,40.9778,41.0127,40.9691,41.004,146907.0
2015-10-12 15:15:00,46.98,47.02,46.98,47.0,309039.0,41.004,41.0389,41.004,41.0214,309039.0
2015-10-12 15:20:00,47.0,47.07,47.0,47.05,191304.0,41.0214,41.0825,41.0214,41.0651,191304.0
2015-10-12 15:25:00,47.06,47.07,47.04,47.05,160826.0,41.0738,41.0825,41.0563,41.0651,160826.0
2015-10-12 15:30:00,47.06,47.07,47.02,47.03,292189.0,41.0738,41.0825,41.0389,41.0476,292189.0
2015-10-12 15:35:00,47.02,47.07,47.01,47.07,270498.0,41.0389,41.0825,41.0302,41.0825,270498.0
2015-10-12 15:40:00,47.07,47.07,46.97,46.97,382680.0,41.0825,41.0825,40.9952,40.9952,382680.0
2015-10-12 15:45:00,46.98,47.0,46.96,46.98,333300.0,41.004,41.0214,40.9865,41.004,333300.0
2015-10-12 15:50:00,46.98,47.0,46.96,46.97,422902.0,41.004,41.0214,40.9865,40.9952,422902.0
2015-10-12 15:55:00,46.97,47.0,46.92,47.0,1193975.0,40.9952,41.0214,40.9516,41.0214,1193975.0
2015-10-13 09:30:00,46.56,46.72,46.56,46.67,664341.0,40.6374,40.777,40.6374,40.7334,664341.0
2015-10-13 09:35:00,46.66,46.73,46.64,46.7,309291.0,40.7247,40.7858,40.7072,40.7596,309291.0
2015-10-13 09:40:00,46.72,46.76,46.65,46.73,325045.0,40.777,40.812,40.7159,40.7858,325045.0
2015-10-13 09:45:00,46.74,46.77,46.66,46.69,284086.0,40.7945,40.8207,40.7247,40.7509,284086.0
2015-10-13 09:50:00,46.69,46.84,46.68,46.8,343016.0,40.7509,40.8818,40.7421,40.8469,343016.0
2015-10-13 09:55:00,46.8,46.85,46.76,46.85,550201.0,40.8469,40.8905,40.812,40.8905,550201.0
2015-10-13 10:00:00,46.85,46.88,46.8,46.88,428075.0,40.8905,40.9167,40.8469,40.9167,428075.0
2015-10-13 10:05:00,46.88,46.88,46.79,46.8,195840.0,40.9167,40.9167,40.8381,40.8469,195840.0
2015-10-13 10:10:00,46.81,46.88,46.73,46.73,347094.0,40.8556,40.9167,40.7858,40.7858,347094.0
2015-10-13 10:15:00,46.73,46.74,46.7,46.73,314382.0,40.7858,40.7945,40.7596,40.7858,314382.0
2015-10-13 10:20:00,46.73,46.77,46.72,46.73,275463.0,40.7858,40.8207,40.777,40.7858,275463.0
2015-10-13 10:25:00,46.73,46.82,46.72,46.82,139261.0,40.7858,40.8643,40.777,40.8643,139261.0
2015-10-13 10:30:00,46.82,46.85,46.81,46.84,222532.0,40.8643,40.8905,40.8556,40.8818,222532.0
2015-10-13 10:35:00,46.84,46.92,46.83,46.9,303238.0,40.8818,40.9516,40.873,40.9341,303238.0
2015-10-13 10:40:00,46.9,46.95,46.89,46.95,116978.0,40.9341,40.9778,40.9254,40.9778,116978.0
2015-10-13 10:45:00,46.95,46.99,46.94,46.95,137835.0,40.9778,41.0127,40.9691,40.9778,137835.0
2015-10-13 10:50:00,46.95,46.98,46.93,46.95,123533.0,40.9778,41.004,40.9603,40.9778,123533.0
2015-10-13 10:55:00,46.96,47.09,46.94,47.09,374644.0,40.9865,41.1,40.9691,41.1,374644.0
2015-10-13 11:00:00,47.08,47.08,47.01,47.08,151100.0,41.0912,41.0912,41.0302,41.0912,151100.0
2015-10-13 11:05:00,47.08,47.09,47.03,47.08,148491.0,41.0912,41.1,41.0476,41.0912,148491.0
2015-10-13 11:10:00,47.08,47.08,47.0,47.01,134576.0,41.0912,41.0912,41.0214,41.0302,134576.0
2015-10-13 11:15:00,47.01,47.02,46.93,46.95,119024.0,41.0302,41.0389,40.9603,40.9778,119024.0
2015-10-13 11:20:00,46.95,47.01,46.94,46.97,116468.0,40.9778,41.0302,40.9691,40.9952,116468.0
2015-10-13 11:25:00,46.97,47.0,46.96,46.97,96347.0,40.9952,41.0214,40.9865,40.9952,96347.0
2015-10-13 11:30:00,46.97,47.02,46.96,46.99,87948.0,40.9952,41.0389,40.9865,41.0127,87948.0
2015-10-13 11:35:00,46.98,47.02,46.93,47.02,172104.0,41.004,41.0389,40.9603,41.0389,172104.0
2015-10-13 11:40:00,47.02,47.03,46.94,46.97,173117.0,41.0389,41.0476,40.9691,40.9952,173117.0
2015-10-13 11:45:00,46.98,47.02,46.97,47.01,99695.0,41.004,41.0389,40.9952,41.0302,99695.0
2015-10-13 11:50:00,47.01,47.01,46.94,46.97,117095.0,41.0302,41.0302,40.9691,40.9952,117095.0
2015-10-13 11:55:00,46.97,47.01,46.96,47.01,85667.0,40.9952,41.0302,40.9865,41.0302,85667.0
2015-10-13 12:00:00,47.01,47.04,46.99,47.04,129156.0,41.0302,41.0563,41.0127,41.0563,129156.0
2015-10-13 12:05:00,47.04,47.04,47.0,47.01,103504.0,41.0563,41.0563,41.0214,41.0302,103504.0
2015-10-13 12:10:00,47.01,47.07,46.99,47.07,153124.0,41.0302,41.0825,41.0127,41.0825,153124.0
2015-10-13 12:15:00,47.07,47.11,47.04,47.07,200302.0,41.0825,41.1174,41.0563,41.0825,200302.0
2015-10-13 12:20:00,47.06,47.13,47.06,47.09,133573.0,41.0738,41.1349,41.0738,41.1,133573.0
2015-10-13 12:25:00,47.1,47.11,47.08,47.09,63538.0,41.1087,41.1174,41.0912,41.1,63538.0
2015-10-13 12:30:00,47.09,47.1,47.05,47.05,126242.0,41.1,41.1087,41.0651,41.0651,126242.0
2015-10-13 12:35:00,47.05,47.08,47.04,47.06,83287.0,41.0651,41.0912,41.0563,41.0738,83287.0
2015-10-13 12:40:00,47.07,47.08,47.04,47.05,77747.0,41.0825,41.0912,41.0563,41.0651,77747.0
2015-10-13 12:45:00,47.05,47.06,46.99,47.01,194958.0,41.0651,41.0738,41.0127,41.0302,194958.0
2015-10-13 12:50:00,47.01,47.01,46.98,46.99,63233.0,41.0302,41.0302,41.004,41.0127,63233.0
2015-10-13 12:55:00,46.98,46.99,46.9,46.9,129599.0,41.004,41.0127,40.9341,40.9341,129599.0
2015-10-13 13:00:00,46.9,46.92,46.88,46.89,116039.0,40.9341,40.9516,40.9167,40.9254,116039.0
2015-10-13 13:05:00,46.89,46.91,46.87,46.87,103257.0,40.9254,40.9429,40.908,40.908,103257.0
2015-10-13 13:10:00,46.87,46.9,46.85,46.9,83239.0,40.908,40.9341,40.8905,40.9341,83239.0
2015-10-13 13:15:00,46.9,46.93,46.87,46.9,135167.0,40.9341,40.9603,40.908,40.9341,135167.0
2015-10-13 13:20:00,46.91,46.91,46.69,46.91,98732.0,40.9429,40.9429,40.7509,40.9429,98732.0
2015-10-13 13:25:00,46.91,46.93,46.86,46.91,89199.0,40.9429,40.9603,40.8992,40.9429,89199.0
2015-10-13 13:30:00,46.92,46.93,46.86,46.87,98393.0,40.9516,40.9603,40.8992,40.908,98393.0
2015-10-13 13:35:00,46.86,46.87,46.78,46.8,161963.0,40.8992,40.908,40.8294,40.8469,161963.0
2015-10-13 13:40:00,46.81,46.82,46.79,46.81,205912.0,40.8556,40.8643,40.8381,40.8556,205912.0
2015-10-13 13:45:00,46.82,46.89,46.8,46.87,141291.0,40.8643,40.9254,40.8469,40.908,141291.0
2015-10-13 13:50:00,46.88,46.91,46.87,46.88,104626.0,40.9167,40.9429,40.908,40.9167,104626.0
2015-10-13 13:55:00,46.88,46.9,46.84,46.87,118989.0,40.9167,40.9341,40.8818,40.908,118989.0
2015-10-13 14:00:00,46.87,46.88,46.81,46.88,115742.0,40.908,40.9167,40.8556,40.9167,115742.0
2015-10-13 14:05:00,46.88,46.9,46.86,46.87,121233.0,40.9167,40.9341,40.8992,40.908,121233.0
2015-10-13 14:10:00,46.88,46.94,46.87,46.93,107498.0,40.9167,40.9691,40.908,40.9603,107498.0
2015-10-13 14:15:00,46.94,46.98,46.92,46.96,178887.0,40.9691,41.004,40.9516,40.9865,178887.0
2015-10-13 14:20:00,46.97,47.0,46.96,46.98,284724.0,40.9952,41.0214,40.9865,41.004,284724.0
2015-10-13 14:25:00,46.98,46.99,46.93,46.96,206064.0,41.004,41.0127,40.9603,40.9865,206064.0
2015-10-13 14:30:00,46.96,46.99,46.95,46.98,169609.0,40.9865,41.0127,40.9778,41.004,169609.0
2015-10-13 14:35:00,46.99,47.02,46.98,47.01,147871.0,41.0127,41.0389,41.004,41.0302,147871.0
2015-10-13 14:40:00,47.01,47.02,46.98,47.01,126580.0,41.0302,41.0389,41.004,41.0302,126580.0
2015-10-13 14:45:00,47.02,47.04,47.0,47.03,168073.0,41.0389,41.0563,41.0214,41.0476,168073.0
2015-10-13 14:50:00,47.04,47.04,46.95,47.0,187002.0,41.0563,41.0563,40.9778,41.0214,187002.0
2015-10-13 14:55:00,47.01,47.02,46.98,47.0,274182.0,41.0302,41.0389,41.004,41.0214,274182.0
2015-10-13 15:00:00,46.99,47.02,46.97,46.98,168890.0,41.0127,41.0389,40.9952,41.004,168890.0
2015-10-13 15:05:00,46.99,46.99,46.94,46.96,165727.0,41.0127,41.0127,40.9691,40.9865,165727.0
2015-10-13 15:10:00,46.96,46.99,46.91,46.92,196987.0,40.9865,41.0127,40.9429,40.9516,196987.0
2015-10-13 15:15:00,46.93,46.93,46.86,46.87,230744.0,40.9603,40.9603,40.8992,40.908,230744.0
2015-10-13 15:20:00,46.86,46.88,46.83,46.85,224988.0,40.8992,40.9167,40.873,40.8905,224988.0
2015-10-13 15:25:00,46.86,46.86,46.8,46.84,274526.0,40.8992,40.8992,40.8469,40.8818,274526.0
2015-10-13 15:30:00,46.84,46.92,46.82,46.86,264312.0,40.8818,40.9516,40.8643,40.8992,264312.0
2015-10-13 15:35:00,46.85,46.87,46.81,46.85,210566.0,40.8905,40.908,40.8556,40.8905,210566.0
2015-10-13 15:40:00,46.84,46.86,46.79,46.84,273836.0,40.8818,40.8992,40.8381,40.8818,273836.0
2015-10-13 15:45:00,46.84,46.86,46.82,46.86,288681.0,40.8818,40.8992,40.8643,40.8992,288681.0
2015-10-13 15:50:00,46.85,46.91,46.82,46.84,556909.0,40.8905,40.9429,40.8643,40.8818,556909.0
2015-10-13 15:55:00,46.84,46.9,46.82,46.88,981414.0,40.8818,40.9341,40.8643,40.9167,981414.0
2015-10-14 09:30:00,46.65,46.73,46.53,46.55,627245.0,40.7159,40.7858,40.6112,40.6287,627245.0
2015-10-14 09:35:00,46.55,46.74,46.54,46.73,214767.0,40.6287,40.7945,40.6199,40.7858,214767.0
2015-10-14 09:40:00,46.73,46.99,46.73,46.99,292468.0,40.7858,41.0127,40.7858,41.0127,292468.0
2015-10-14 09:45:00,46.99,47.05,46.97,47.05,283587.0,41.0127,41.0651,40.9952,41.0651,283587.0
2015-10-14 09:50:00,47.05,47.08,46.97,47.05,296042.0,41.0651,41.0912,40.9952,41.0651,296042.0
2015-10-14 09:55:00,47.06,47.1,47.02,47.06,214239.0,41.0738,41.1087,41.0389,41.0738,214239.0
2015-10-14 10:00:00,47.05,47.06,46.96,47.01,231964.0,41.0651,41.0738,40.9865,41.0302,231964.0
2015-10-14 10:05:00,47.02,47.04,47.0,47.01,169476.0,41.0389,41.0563,41.0214,41.0302,169476.0
2015-10-14 10:10:00,47.02,47.02,46.96,46.97,207713.0,41.0389,41.0389,40.9865,40.9952,207713.0
2015-10-14 10:15:00,46.97,47.0,46.94,46.99,317101.0,40.9952,41.0214,40.9691,41.0127,317101.0
2015-10-14 10:20:00,46.99,47.0,46.9,46.92,221373.0,41.0127,41.0214,40.9341,40.9516,221373.0
2015-10-14 10:25:00,46.92,46.95,46.88,46.92,226791.0,40.9516,40.9778,40.9167,40.9516,226791.0
2015-10-14 10:30:00,46.92,46.92,46.82,46.83,182735.0,40.9516,40.9516,40.8643,40.873,182735.0
2015-10-14 10:35:00,46.83,46.83,46.71,46.71,444015.0,40.873,40.873,40.7683,40.7683,444015.0
2015-10-14 10:40:00,46.72,46.75,46.7,46.73,329543.0,40.777,40.8032,40.7596,40.7858,329543.0
2015-10-14 10:45:00,46.73,46.76,46.7,46.74,200378.0,40.7858,40.812,40.7596,40.7945,200378.0
2015-10-14 10:50:00,46.73,46.76,46.68,46.73,261657.0,40.7858,40.812,40.7421,40.7858,261657.0
2015-10-14 10:55:00,46.73,46.79,46.72,46.76,163974.0,40.7858,40.8381,40.777,40.812,163974.0
2015-10-14 11:00:00,46.76,46.91,46.74,46.91,316585.0,40.812,40.9429,40.7945,40.9429,316585.0
2015-10-14 11:05:00,46.91,46.92,46.83,46.9,405248.0,40.9429,40.9516,40.873,40.9341,405248.0
2015-10-14 11:10:00,46.88,46.89,46.82,46.84,127728.0,40.9167,40.9254,40.8643,40.8818,127728.0
2015-10-14 11:15:00,46.84,46.86,46.74,46.75,252216.0,40.8818,40.8992,40.7945,40.8032,252216.0
2015-10-14 11:20:00,46.76,46.81,46.73,46.8,120534.0,40.812,40.8556,40.7858,40.8469,120534.0
2015-10-14 11:25:00,46.79,46.84,46.74,46.74,222941.0,40.8381,40.8818,40.7945,40.7945,222941.0
2015-10-14 11:30:00,46.75,46.76,46.72,46.74,189499.0,40.8032,40.812,40.777,40.7945,189499.0
2015-10-14 11:35:00,46.74,46.78,46.73,46.78,261278.0,40.7945,40.8294,40.7858,40.8294,261278.0
2015-10-14 11:40:00,46.78,46.86,46.78,46.82,166776.0,40.8294,40.8992,40.8294,40.8643,166776.0
2015-10-14 11:45:00,46.81,46.83,46.75,46.75,143234.0,40.8556,40.873,40.8032,40.8032,143234.0
2015-10-14 11:50:00,46.76,46.87,46.75,46.87,176907.0,40.812,40.908,40.8032,40.908,176907.0
2015-10-14 11:55:00,46.87,46.9,46.85,46.87,185109.0,40.908,40.9341,40.8905,40.908,185109.0
2015-10-14 12:00:00,46.86,46.88,46.81,46.81,94457.0,40.8992,40.9167,40.8556,40.8556,94457.0
2015-10-14 12:05:00,46.82,46.83,46.77,46.79,219657.0,40.8643,40.873,40.8207,40.8381,219657.0
2015-10-14 12:10:00,46.78,46.79,46.72,46.72,171236.0,40.8294,40.8381,40.777,40.777,171236.0
2015-10-14 12:15:00,46.73,46.79,46.71,46.79,216825.0,40.7858,40.8381,40.7683,40.8381,216825.0
2015-10-14 12:20:00,46.78,46.85,46.76,46.84,114286.0,40.8294,40.8905,40.812,40.8818,114286.0
2015-10-14 12:25:00,46.84,46.88,46.83,46.87,137802.0,40.8818,40.9167,40.873,40.908,137802.0
2015-10-14 12:30:00,46.87,46.96,46.87,46.93,273882.0,40.908,40.9865,40.908,40.9603,273882.0
2015-10-14 12:35:00,46.93,46.95,46.91,46.93,110843.0,40.9603,40.9778,40.9429,40.9603,110843.0
2015-10-14 12:40:00,46.94,47.0,46.93,46.98,87365.0,40.9691,41.0214,40.9603,41.004,87365.0
2015-10-14 12:45:00,46.97,47.03,46.97,46.98,329418.0,40.9952,41.0476,40.9952,41.004,329418.0
2015-10-14 12:50:00,47.0,47.03,46.98,47.01,197550.0,41.0214,41.0476,41.004,41.0302,197550.0
2015-10-14 12:55:00,47.01,47.04,47.0,47.02,174706.0,41.0302,41.0563,41.0214,41.0389,174706.0
2015-10-14 13:00:00,47.02,47.05,46.92,46.93,292185.0,41.0389,41.0651,40.9516,40.9603,292185.0
2015-10-14 13:05:00,46.93,46.97,46.89,46.97,266943.0,40.9603,40.9952,40.9254,40.9952,266943.0
2015-10-14 13:10:00,46.96,47.0,46.95,46.98,158084.0,40.9865,41.0214,40.9778,41.004,158084.0
2015-10-14 13:15:00,46.98,47.01,46.94,46.96,110069.0,41.004,41.0302,40.9691,40.9865,110069.0
2015-10-14 13:20:00,46.95,46.96,46.88,46.92,93289.0,40.9778,40.9865,40.9167,40.9516,93289.0
2015-10-14 13:25:00,46.91,46.94,46.88,46.93,150946.0,40.9429,40.9691,40.9167,40.9603,150946.0
2015-10-14 13:30:00,46.92,46.95,46.89,46.94,149939.0,40.9516,40.9778,40.9254,40.9691,149939.0
2015-10-14 13:35:00,46.94,46.94,46.86,46.88,157228.0,40.9691,40.9691,40.8992,40.9167,157228.0
2015-10-14 13:40:00,46.87,46.88,46.81,46.85,137527.0,40.908,40.9167,40.8556,40.8905,137527.0
2015-10-14 13:45:00,46.85,46.92,46.84,46.91,151216.0,40.8905,40.9516,40.8818,40.9429,151216.0
2015-10-14 13:50:00,46.91,46.94,46.88,46.92,194640.0,40.9429,40.9691,40.9167,40.9516,194640.0
2015-10-14 13:55:00,46.92,46.95,46.9,46.93,160131.0,40.9516,40.9778,40.9341,40.9603,160131.0
2015-10-14 14:00:00,46.93,47.0,46.92,46.95,192219.0,40.9603,41.0214,40.9516,40.9778,192219.0
2015-10-14 14:05:00,46.93,46.97,46.85,46.89,347671.0,40.9603,40.9952,40.8905,40.9254,347671.0
2015-10-14 14:10:00,46.88,46.93,46.84,46.93,106341.0,40.9167,40.9603,40.8818,40.9603,106341.0
2015-10-14 14:15:00,46.93,46.94,46.85,46.87,101002.0,40.9603,40.9691,40.8905,40.908,101002.0
2015-10-14 14:20:00,46.87,46.92,46.86,46.87,181198.0,40.908,40.9516,40.8992,40.908,181198.0
2015-10-14 14:25:00,46.87,46.88,46.77,46.79,323334.0,40.908,40.9167,40.8207,40.8381,323334.0
2015-10-14 14:30:00,46.78,46.82,46.74,46.78,204140.0,40.8294,40.8643,40.7945,40.8294,204140.0
2015-10-14 14:35:00,46.77,46.85,46.76,46.85,126481.0,40.8207,40.8905,40.812,40.8905,126481.0
2015-10-14 14:40:00,46.84,46.85,46.81,46.82,147704.0,40.8818,40.8905,40.8556,40.8643,147704.0
2015-10-14 14:45:00,46.82,46.85,46.79,46.84,204992.0,40.8643,40.8905,40.8381,40.8818,204992.0
2015-10-14 14:50:00,46.84,46.85,46.75,46.79,274952.0,40.8818,40.8905,40.8032,40.8381,274952.0
2015-10-14 14:55:00,46.79,46.8,46.75,46.76,295471.0,40.8381,40.8469,40.8032,40.812,295471.0
2015-10-14 15:00:00,46.76,46.79,46.74,46.77,876862.0,40.812,40.8381,40.7945,40.8207,876862.0
2015-10-14 15:05:00,46.77,46.78,46.73,46.74,394101.0,40.8207,40.8294,40.7858,40.7945,394101.0
2015-10-14 15:10:00,46.74,46.79,46.73,46.75,292132.0,40.7945,40.8381,40.7858,40.8032,292132.0
2015-10-14 15:15:00,46.74,46.76,46.62,46.62,319415.0,40.7945,40.812,40.6898,40.6898,319415.0
2015-10-14 15:20:00,46.63,46.69,46.61,46.69,542637.0,40.6985,40.7509,40.681,40.7509,542637.0
2015-10-14 15:25:00,46.68,46.73,46.64,46.72,282367.0,40.7421,40.7858,40.7072,40.777,282367.0
2015-10-14 15:30:00,46.73,46.78,46.71,46.73,564456.0,40.7858,40.8294,40.7683,40.7858,564456.0
2015-10-14 15:35:00,46.73,46.73,46.66,46.7,478977.0,40.7858,40.7858,40.7247,40.7596,478977.0
2015-10-14 15:40:00,46.69,46.72,46.66,46.69,229157.0,40.7509,40.777,40.7247,40.7509,229157.0
2015-10-14 15:45:00,46.69,46.74,46.66,46.69,471107.0,40.7509,40.7945,40.7247,40.7509,471107.0
2015-10-14 15:50:00,46.69,46.69,46.56,46.57,789847.0,40.7509,40.7509,40.6374,40.6461,789847.0
2015-10-14 15:55:00,46.57,46.71,46.53,46.68,1682760.0,40.6461,40.7683,40.6112,40.7421,1682760.0
2015-10-15 09:30:00,47.01,47.02,46.61,46.75,834509.0,41.0302,41.0389,40.681,40.8032,834509.0
2015-10-15 09:35:00,46.75,46.85,46.73,46.78,484178.0,40.8032,40.8905,40.7858,40.8294,484178.0
2015-10-15 09:40:00,46.77,46.83,46.74,46.82,316537.0,40.8207,40.873,40.7945,40.8643,316537.0
2015-10-15 09:45:00,46.82,46.88,46.77,46.8,162851.0,40.8643,40.9167,40.8207,40.8469,162851.0
2015-10-15 09:50:00,46.81,46.83,46.55,46.56,286555.0,40.8556,40.873,40.6287,40.6374,286555.0
2015-10-15 09:55:00,46.56,46.61,46.53,46.59,275370.0,40.6374,40.681,40.6112,40.6636,275370.0
2015-10-15 10:00:00,46.59,46.66,46.53,46.61,388874.0,40.6636,40.7247,40.6112,40.681,388874.0
2015-10-15 10:05:00,46.61,46.7,46.6,46.65,138674.0,40.681,40.7596,40.6723,40.7159,138674.0
2015-10-15 10:10:00,46.65,46.76,46.65,46.76,149657.0,40.7159,40.812,40.7159,40.812,149657.0
2015-10-15 10:15:00,46.76,46.77,46.65,46.74,117193.0,40.812,40.8207,40.7159,40.7945,117193.0
2015-10-15 10:20:00,46.73,46.76,46.68,46.72,162803.0,40.7858,40.812,40.7421,40.777,162803.0
2015-10-15 10:25:00,46.71,46.8,46.68,46.8,134597.0,40.7683,40.8469,40.7421,40.8469,134597.0
2015-10-15 10:30:00,46.8,46.9,46.74,46.87,209460.0,40.8469,40.9341,40.7945,40.908,209460.0
2015-10-15 10:35:00,46.87,46.9,46.81,46.84,231415.0,40.908,40.9341,40.8556,40.8818,231415.0
2015-10-15 10:40:00,46.84,46.89,46.81,46.86,175957.0,40.8818,40.9254,40.8556,40.8992,175957.0
2015-10-15 10:45:00,46.86,46.89,46.84,46.89,236530.0,40.8992,40.9254,40.8818,40.9254,236530.0
2015-10-15 10:50:00,46.88,46.93,46.85,46.85,161073.0,40.9167,40.9603,40.8905,40.8905,161073.0
2015-10-15 10:55:00,46.85,46.93,46.85,46.91,123761.0,40.8905,40.9603,40.8905,40.9429,123761.0
2015-10-15 11:00:00,46.9,47.0,46.89,47.0,265890.0,40.9341,41.0214,40.9254,41.0214,265890.0
2015-10-15 11:05:00,47.0,47.01,46.96,46.97,176253.0,41.0214,41.0302,40.9865,40.9952,176253.0
2015-10-15 11:10:00,46.98,46.98,46.89,46.92,172561.0,41.004,41.004,40.9254,40.9516,172561.0
2015-10-15 11:15:00,46.92,46.93,46.86,46.88,142706.0,40.9516,40.9603,40.8992,40.9167,142706.0
2015-10-15 11:20:00,46.89,46.92,46.87,46.89,101395.0,40.9254,40.9516,40.908,40.9254,101395.0
2015-10-15 11:25:00,46.88,46.91,46.84,46.9,191407.0,40.9167,40.9429,40.8818,40.9341,191407.0
2015-10-15 11:30:00,46.9,46.95,46.88,46.95,394567.0,40.9341,40.9778,40.9167,40.9778,394567.0
2015-10-15 11:35:00,46.95,46.97,46.89,46.9,322873.0,40.9778,40.9952,40.9254,40.9341,322873.0
2015-10-15 11:40:00,46.9,46.91,46.83,46.86,132769.0,40.9341,40.9429,40.873,40.8992,132769.0
2015-10-15 11:45:00,46.86,46.91,46.85,46.91,207567.0,40.8992,40.9429,40.8905,40.9429,207567.0
2015-10-15 11:50:00,46.91,46.91,46.83,46.87,203984.0,40.9429,40.9429,40.873,40.908,203984.0
2015-10-15 11:55:00,46.87,46.88,46.78,46.79,458870.0,40.908,40.9167,40.8294,40.8381,458870.0
2015-10-15 12:00:00,46.79,46.79,46.73,46.77,248860.0,40.8381,40.8381,40.7858,40.8207,248860.0
2015-10-15 12:05:00,46.77,46.78,46.72,46.74,69555.0,40.8207,40.8294,40.777,40.7945,69555.0
2015-10-15 12:10:00,46.74,46.74,46.67,46.68,60436.0,40.7945,40.7945,40.7334,40.7421,60436.0
2015-10-15 12:15:00,46.67,46.71,46.65,46.71,117900.0,40.7334,40.7683,40.7159,40.7683,117900.0
2015-10-15 12:20:00,46.71,46.73,46.68,46.71,196703.0,40.7683,40.7858,40.7421,40.7683,196703.0
2015-10-15 12:25:00,46.71,46.76,46.7,46.75,334826.0,40.7683,40.812,40.7596,40.8032,334826.0
2015-10-15 12:30:00,46.75,46.76,46.73,46.74,191215.0,40.8032,40.812,40.7858,40.7945,191215.0
2015-10-15 12:35:00,46.74,46.75,46.7,46.7,175994.0,40.7945,40.8032,40.7596,40.7596,175994.0
2015-10-15 12:40:00,46.71,46.72,46.63,46.71,594112.0,40.7683,40.777,40.6985,40.7683,594112.0
2015-10-15 12:45:00,46.72,46.72,46.66,46.71,315612.0,40.777,40.777,40.7247,40.7683,315612.0
2015-10-15 12:50:00,46.71,46.71,46.63,46.68,231899.0,40.7683,40.7683,40.6985,40.7421,231899.0
2015-10-15 12:55:00,46.68,46.7,46.67,46.7,119063.0,40.7421,40.7596,40.7334,40.7596,119063.0
2015-10-15 13:00:00,46.69,46.77,46.67,46.77,171625.0,40.7509,40.8207,40.7334,40.8207,171625.0
2015-10-15 13:05:00,46.77,46.85,46.75,46.79,397744.0,40.8207,40.8905,40.8032,40.8381,397744.0
2015-10-15 13:10:00,46.79,46.82,46.76,46.78,114122.0,40.8381,40.8643,40.812,40.8294,114122.0
2015-10-15 13:15:00,46.79,46.81,46.75,46.77,194126.0,40.8381,40.8556,40.8032,40.8207,194126.0
2015-10-15 13:20:00,46.77,46.8,46.75,46.77,139498.0,40.8207,40.8469,40.8032,40.8207,139498.0
2015-10-15 13:25:00,46.77,46.81,46.76,46.78,286616.0,40.8207,40.8556,40.812,40.8294,286616.0
2015-10-15 13:30:00,46.79,46.79,46.71,46.71,141013.0,40.8381,40.8381,40.7683,40.7683,141013.0
2015-10-15 13:35:00,46.72,46.78,46.71,46.75,266525.0,40.777,40.8294,40.7683,40.8032,266525.0
2015-10-15 13:40:00,46.75,46.76,46.69,46.71,210303.0,40.8032,40.812,40.7509,40.7683,210303.0
2015-10-15 13:45:00,46.71,46.71,46.66,46.68,211634.0,40.7683,40.7683,40.7247,40.7421,211634.0
2015-10-15 13:50:00,46.68,46.7,46.65,46.69,154237.0,40.7421,40.7596,40.7159,40.7509,154237.0
2015-10-15 13:55:00,46.69,46.75,46.68,46.7,225397.0,40.7509,40.8032,40.7421,40.7596,225397.0
2015-10-15 14:00:00,46.69,46.76,46.69,46.75,139320.0,40.7509,40.812,40.7509,40.8032,139320.0
2015-10-15 14:05:00,46.75,46.77,46.72,46.76,176489.0,40.8032,40.8207,40.777,40.812,176489.0
2015-10-15 14:10:00,46.77,46.77,46.73,46.73,535892.0,40.8207,40.8207,40.7858,40.7858,535892.0
2015-10-15 14:15:00,46.74,46.76,46.72,46.75,244713.0,40.7945,40.812,40.777,40.8032,244713.0
2015-10-15 14:20:00,46.75,46.79,46.73,46.73,114395.0,40.8032,40.8381,40.7858,40.7858,114395.0
2015-10-15 14:25:00,46.74,46.79,46.71,46.79,146680.0,40.7945,40.8381,40.7683,40.8381,146680.0
2015-10-15 14:30:00,46.78,46.8,46.76,46.78,237869.0,40.8294,40.8469,40.812,40.8294,237869.0
2015-10-15 14:35:00,46.78,46.79,46.74,46.77,360067.0,40.8294,40.8381,40.7945,40.8207,360067.0
2015-10-15 14:40:00,46.77,46.87,46.76,46.84,497396.0,40.8207,40.908,40.812,40.8818,497396.0
2015-10-15 14:45:00,46.83,46.87,46.76,46.76,265624.0,40.873,40.908,40.812,40.812,265624.0
2015-10-15 14:50:00,46.76,46.79,46.75,46.77,225789.0,40.812,40.8381,40.8032,40.8207,225789.0
2015-10-15 14:55:00,46.77,46.78,46.74,46.75,374263.0,40.8207,40.8294,40.7945,40.8032,374263.0
2015-10-15 15:00:00,46.75,46.79,46.75,46.78,420974.0,40.8032,40.8381,40.8032,40.8294,420974.0
2015-10-15 15:05:00,46.78,46.83,46.77,46.78,365612.0,40.8294,40.873,40.8207,40.8294,365612.0
2015-10-15 15:10:00,46.78,46.8,46.75,46.77,345050.0,40.8294,40.8469,40.8032,40.8207,345050.0
2015-10-15 15:15:00,46.77,46.93,46.76,46.91,561906.0,40.8207,40.9603,40.812,40.9429,561906.0
2015-10-15 15:20:00,46.91,47.02,46.9,46.94,896807.0,40.9429,41.0389,40.9341,40.9691,896807.0
2015-10-15 15:25:00,46.94,46.95,46.88,46.91,334295.0,40.9691,40.9778,40.9167,40.9429,334295.0
2015-10-15 15:30:00,46.91,46.96,46.9,46.95,475998.0,40.9429,40.9865,40.9341,40.9778,475998.0
2015-10-15 15:35:00,46.95,46.95,46.85,46.85,302832.0,40.9778,40.9778,40.8905,40.8905,302832.0
2015-10-15 15:40:00,46.86,46.86,46.81,46.85,358997.0,40.8992,40.8992,40.8556,40.8905,358997.0
2015-10-15 15:45:00,46.85,46.89,46.83,46.84,723803.0,40.8905,40.9254,40.873,40.8818,723803.0
2015-10-15 15:50:00,46.83,46.91,46.83,46.89,1051411.0,40.873,40.9429,40.873,40.9254,1051411.0
2015-10-15 15:55:00,46.88,47.03,46.88,47.03,1900065.0,40.9167,41.0476,40.9167,41.0476,1900065.0
2015-10-16 09:30:00,47.02,47.3,47.01,47.08,3303463.0,41.0389,41.2833,41.0302,41.0912,3303463.0
2015-10-16 09:35:00,47.08,47.11,46.98,47.07,416367.0,41.0912,41.1174,41.004,41.0825,416367.0
2015-10-16 09:40:00,47.06,47.07,46.89,46.91,314883.0,41.0738,41.0825,40.9254,40.9429,314883.0
2015-10-16 09:45:00,46.91,47.08,46.91,47.07,303078.0,40.9429,41.0912,40.9429,41.0825,303078.0
2015-10-16 09:50:00,47.07,47.09,47.0,47.07,330005.0,41.0825,41.1,41.0214,41.0825,330005.0
2015-10-16 09:55:00,47.07,47.08,47.03,47.07,207527.0,41.0825,41.0912,41.0476,41.0825,207527.0
2015-10-16 10:00:00,47.07,47.12,47.06,47.12,245529.0,41.0825,41.1262,41.0738,41.1262,245529.0
2015-10-16 10:05:00,47.12,47.12,47.05,47.09,139300.0,41.1262,41.1262,41.0651,41.1,139300.0
2015-10-16 10:10:00,47.09,47.12,47.08,47.08,276825.0,41.1,41.1262,41.0912,41.0912,276825.0
2015-10-16 10:15:00,47.08,47.09,47.01,47.03,270360.0,41.0912,41.1,41.0302,41.0476,270360.0
2015-10-16 10:20:00,47.02,47.07,47.02,47.07,185644.0,41.0389,41.0825,41.0389,41.0825,185644.0
2015-10-16 10:25:00,47.07,47.11,47.06,47.11,251569.0,41.0825,41.1174,41.0738,41.1174,251569.0
2015-10-16 10:30:00,47.11,47.19,47.1,47.19,190689.0,41.1174,41.1873,41.1087,41.1873,190689.0
2015-10-16 10:35:00,47.19,47.33,47.19,47.32,251964.0,41.1873,41.3094,41.1873,41.3007,251964.0
2015-10-16 10:40:00,47.32,47.32,47.23,47.26,334598.0,41.3007,41.3007,41.2222,41.2484,334598.0
2015-10-16 10:45:00,47.26,47.27,47.21,47.23,178641.0,41.2484,41.2571,41.2047,41.2222,178641.0
2015-10-16 10:50:00,47.24,47.29,47.2,47.28,133283.0,41.2309,41.2745,41.196,41.2658,133283.0
2015-10-16 10:55:00,47.27,47.29,47.25,47.27,112358.0,41.2571,41.2745,41.2396,41.2571,112358.0
2015-10-16 11:00:00,47.27,47.33,47.26,47.33,174054.0,41.2571,41.3094,41.2484,41.3094,174054.0
2015-10-16 11:05:00,47.33,47.38,47.29,47.36,216971.0,41.3094,41.3531,41.2745,41.3356,216971.0
2015-10-16 11:10:00,47.35,47.38,47.3,47.32,282870.0,41.3269,41.3531,41.2833,41.3007,282870.0
2015-10-16 11:15:00,47.32,47.32,47.24,47.28,318771.0,41.3007,41.3007,41.2309,41.2658,318771.0
2015-10-16 11:20:00,47.28,47.29,47.2,47.21,168622.0,41.2658,41.2745,41.196,41.2047,168622.0
2015-10-16 11:25:00,47.2,47.23,47.18,47.2,203979.0,41.196,41.2222,41.1785,41.196,203979.0
2015-10-16 11:30:00,47.2,47.22,47.18,47.19,103405.0,41.196,41.2134,41.1785,41.1873,103405.0
2015-10-16 11:35:00,47.19,47.21,47.14,47.15,190834.0,41.1873,41.2047,41.1436,41.1523,190834.0
2015-10-16 11:40:00,47.15,47.16,47.12,47.14,135301.0,41.1523,41.1611,41.1262,41.1436,135301.0
2015-10-16 11:45:00,47.14,47.21,47.14,47.2,99798.0,41.1436,41.2047,41.1436,41.196,99798.0
2015-10-16 11:50:00,47.19,47.27,47.18,47.23,145994.0,41.1873,41.2571,41.1785,41.2222,145994.0
2015-10-16 11:55:00,47.23,47.25,47.21,47.23,214926.0,41.2222,41.2396,41.2047,41.2222,214926.0
2015-10-16 12:00:00,47.23,47.24,47.18,47.19,158068.0,41.2222,41.2309,41.1785,41.1873,158068.0
2015-10-16 12:05:00,47.19,47.22,47.16,47.16,129143.0,41.1873,41.2134,41.1611,41.1611,129143.0
2015-10-16 12:10:00,47.16,47.17,47.12,47.13,183185.0,41.1611,41.1698,41.1262,41.1349,183185.0
2015-10-16 12:15:00,47.12,47.17,47.1,47.16,108547.0,41.1262,41.1698,41.1087,41.1611,108547.0
2015-10-16 12:20:00,47.15,47.19,47.15,47.19,101972.0,41.1523,41.1873,41.1523,41.1873,101972.0
2015-10-16 12:25:00,47.19,47.19,47.15,47.17,181695.0,41.1873,41.1873,41.1523,41.1698,181695.0
2015-10-16 12:30:00,47.16,47.17,47.13,47.16,101485.0,41.1611,41.1698,41.1349,41.1611,101485.0
2015-10-16 12:35:00,47.17,47.19,47.13,47.15,105443.0,41.1698,41.1873,41.1349,41.1523,105443.0
2015-10-16 12:40:00,47.15,47.15,47.08,47.08,127614.0,41.1523,41.1523,41.0912,41.0912,127614.0
2015-10-16 12:45:00,47.09,47.15,47.08,47.14,87707.0,41.1,41.1523,41.0912,41.1436,87707.0
2015-10-16 12:50:00,47.13,47.16,47.13,47.13,58708.0,41.1349,41.1611,41.1349,41.1349,58708.0
2015-10-16 12:55:00,47.14,47.16,47.13,47.15,98119.0,41.1436,41.1611,41.1349,41.1523,98119.0
2015-10-16 13:00:00,47.16,47.17,47.13,47.17,78675.0,41.1611,41.1698,41.1349,41.1698,78675.0
2015-10-16 13:05:00,47.16,47.17,47.12,47.14,64535.0,41.1611,41.1698,41.1262,41.1436,64535.0
2015-10-16 13:10:00,47.14,47.17,47.13,47.15,77382.0,41.1436,41.1698,41.1349,41.1523,77382.0
2015-10-16 13:15:00,47.14,47.16,47.14,47.15,75618.0,41.1436,41.1611,41.1436,41.1523,75618.0
2015-10-16 13:20:00,47.15,47.19,47.15,47.17,139591.0,41.1523,41.1873,41.1523,41.1698,139591.0
2015-10-16 13:25:00,47.16,47.17,47.14,47.15,49314.0,41.1611,41.1698,41.1436,41.1523,49314.0
2015-10-16 13:30:00,47.16,47.17,47.13,47.14,97330.0,41.1611,41.1698,41.1349,41.1436,97330.0
2015-10-16 13:35:00,47.14,47.17,47.12,47.14,107374.0,41.1436,41.1698,41.1262,41.1436,107374.0
2015-10-16 13:40:00,47.15,47.17,47.13,47.13,96806.0,41.1523,41.1698,41.1349,41.1349,96806.0
2015-10-16 13:45:00,47.13,47.15,47.12,47.14,76176.0,41.1349,41.1523,41.1262,41.1436,76176.0
2015-10-16 13:50:00,47.14,47.17,47.13,47.15,80185.0,41.1436,41.1698,41.1349,41.1523,80185.0
2015-10-16 13:55:00,47.14,47.15,47.1,47.11,118574.0,41.1436,41.1523,41.1087,41.1174,118574.0
2015-10-16 14:00:00,47.12,47.13,47.04,47.07,192066.0,41.1262,41.1349,41.0563,41.0825,192066.0
2015-10-16 14:05:00,47.06,47.08,47.05,47.07,66841.0,41.0738,41.0912,41.0651,41.0825,66841.0
2015-10-16 14:10:00,47.07,47.13,47.07,47.1,119873.0,41.0825,41.1349,41.0825,41.1087,119873.0
2015-10-16 14:15:00,47.11,47.15,47.1,47.15,111387.0,41.1174,41.1523,41.1087,41.1523,111387.0
2015-10-16 14:20:00,47.15,47.19,47.13,47.17,123395.0,41.1523,41.1873,41.1349,41.1698,123395.0
2015-10-16 14:25:00,47.18,47.26,47.17,47.25,221582.0,41.1785,41.2484,41.1698,41.2396,221582.0
2015-10-16 14:30:00,47.25,47.27,47.22,47.27,300433.0,41.2396,41.2571,41.2134,41.2571,300433.0
2015-10-16 14:35:00,47.27,47.3,47.27,47.29,230862.0,41.2571,41.2833,41.2571,41.2745,230862.0
2015-10-16 14:40:00,47.29,47.34,47.27,47.32,311628.0,41.2745,41.3182,41.2571,41.3007,311628.0
2015-10-16 14:45:00,47.32,47.32,47.27,47.27,197301.0,41.3007,41.3007,41.2571,41.2571,197301.0
2015-10-16 14:50:00,47.27,47.3,47.25,47.27,157994.0,41.2571,41.2833,41.2396,41.2571,157994.0
2015-10-16 14:55:00,47.27,47.28,47.22,47.22,170772.0,41.2571,41.2658,41.2134,41.2134,170772.0
2015-10-16 15:00:00,47.23,47.28,47.22,47.27,181716.0,41.2222,41.2658,41.2134,41.2571,181716.0
2015-10-16 15:05:00,47.26,47.28,47.25,47.28,149398.0,41.2484,41.2658,41.2396,41.2658,149398.0
2015-10-16 15:10:00,47.28,47.28,47.25,47.26,138001.0,41.2658,41.2658,41.2396,41.2484,138001.0
2015-10-16 15:15:00,47.26,47.28,47.23,47.26,260039.0,41.2484,41.2658,41.2222,41.2484,260039.0
2015-10-16 15:20:00,47.26,47.32,47.25,47.29,267236.0,41.2484,41.3007,41.2396,41.2745,267236.0
2015-10-16 15:25:00,47.29,47.31,47.24,47.3,286184.0,41.2745,41.292,41.2309,41.2833,286184.0
2015-10-16 15:30:00,47.3,47.37,47.27,47.35,389799.0,41.2833,41.3444,41.2571,41.3269,389799.0
2015-10-16 15:35:00,47.34,47.4,47.34,47.38,261405.0,41.3182,41.3705,41.3182,41.3531,261405.0
2015-10-16 15:40:00,47.37,47.39,47.34,47.37,305164.0,41.3444,41.3618,41.3182,41.3444,305164.0
2015-10-16 15:45:00,47.38,47.38,47.3,47.31,347127.0,41.3531,41.3531,41.2833,41.292,347127.0
2015-10-16 15:50:00,47.31,47.4,47.3,47.38,908967.0,41.292,41.3705,41.2833,41.3531,908967.0
2015-10-16 15:55:00,47.38,47.54,47.37,47.5,2336412.0,41.3531,41.4927,41.3444,41.4578,2336412.0
2015-10-19 09:30:00,47.54,47.54,47.16,47.22,808670.0,41.4927,41.4927,41.1611,41.2134,808670.0
2015-10-19 09:35:00,47.22,47.26,47.1,47.1,626055.0,41.2134,41.2484,41.1087,41.1087,626055.0
2015-10-19 09:40:00,47.1,47.14,47.05,47.06,421020.0,41.1087,41.1436,41.0651,41.0738,421020.0
2015-10-19 09:45:00,47.06,47.21,47.02,47.16,371317.0,41.0738,41.2047,41.0389,41.1611,371317.0
2015-10-19 09:50:00,47.16,47.23,47.12,47.22,225120.0,41.1611,41.2222,41.1262,41.2134,225120.0
2015-10-19 09:55:00,47.22,47.28,47.2,47.23,308012.0,41.2134,41.2658,41.196,41.2222,308012.0
2015-10-19 10:00:00,47.23,47.24,47.17,47.22,212247.0,41.2222,41.2309,41.1698,41.2134,212247.0
2015-10-19 10:05:00,47.22,47.22,47.14,47.16,333511.0,41.2134,41.2134,41.1436,41.1611,333511.0
2015-10-19 10:10:00,47.16,47.19,47.14,47.17,421856.0,41.1611,41.1873,41.1436,41.1698,421856.0
2015-10-19 10:15:00,47.17,47.2,47.09,47.1,341906.0,41.1698,41.196,41.1,41.1087,341906.0
2015-10-19 10:20:00,47.1,47.15,47.02,47.04,289210.0,41.1087,41.1523,41.0389,41.0563,289210.0
2015-10-19 10:25:00,47.04,47.08,47.03,47.08,260766.0,41.0563,41.0912,41.0476,41.0912,260766.0
2015-10-19 10:30:00,47.08,47.1,47.06,47.09,196483.0,41.0912,41.1087,41.0738,41.1,196483.0
2015-10-19 10:35:00,47.09,47.13,47.07,47.1,335656.0,41.1,41.1349,41.0825,41.1087,335656.0
2015-10-19 10:40:00,47.11,47.18,47.09,47.18,250136.0,41.1174,41.1785,41.1,41.1785,250136.0
2015-10-19 10:45:00,47.18,47.25,47.15,47.23,209670.0,41.1785,41.2396,41.1523,41.2222,209670.0
2015-10-19 10:50:00,47.23,47.25,47.21,47.24,164018.0,41.2222,41.2396,41.2047,41.2309,164018.0
2015-10-19 10:55:00,47.23,47.29,47.21,47.28,162610.0,41.2222,41.2745,41.2047,41.2658,162610.0
2015-10-19 11:00:00,47.28,47.29,47.25,47.26,167625.0,41.2658,41.2745,41.2396,41.2484,167625.0
2015-10-19 11:05:00,47.27,47.33,47.25,47.32,223556.0,41.2571,41.3094,41.2396,41.3007,223556.0
2015-10-19 11:10:00,47.33,47.34,47.29,47.3,188932.0,41.3094,41.3182,41.2745,41.2833,188932.0
2015-10-19 11:15:00,47.3,47.36,47.29,47.35,182440.0,41.2833,41.3356,41.2745,41.3269,182440.0
2015-10-19 11:20:00,47.35,47.43,47.33,47.42,246556.0,41.3269,41.3967,41.3094,41.388,246556.0
2015-10-19 11:25:00,47.42,47.46,47.41,47.45,208196.0,41.388,41.4229,41.3793,41.4142,208196.0
2015-10-19 11:30:00,47.45,47.58,47.44,47.58,421036.0,41.4142,41.5276,41.4055,41.5276,421036.0
2015-10-19 11:35:00,47.57,47.63,47.56,47.61,273555.0,41.5189,41.5713,41.5102,41.5538,273555.0
2015-10-19 11:40:00,47.61,47.63,47.59,47.62,194144.0,41.5538,41.5713,41.5364,41.5626,194144.0
2015-10-19 11:45:00,47.62,47.66,47.61,47.66,210839.0,41.5626,41.5975,41.5538,41.5975,210839.0
2015-10-19 11:50:00,47.66,47.71,47.65,47.66,200346.0,41.5975,41.6411,41.5887,41.5975,200346.0
2015-10-19 11:55:00,47.66,47.67,47.59,47.62,249372.0,41.5975,41.6062,41.5364,41.5626,249372.0
2015-10-19 12:00:00,47.61,47.66,47.59,47.59,237219.0,41.5538,41.5975,41.5364,41.5364,237219.0
2015-10-19 12:05:00,47.59,47.61,47.56,47.58,220714.0,41.5364,41.5538,41.5102,41.5276,220714.0
2015-10-19 12:10:00,47.58,47.61,47.57,47.57,151884.0,41.5276,41.5538,41.5189,41.5189,151884.0
2015-10-19 12:15:00,47.58,47.58,47.54,47.54,134477.0,41.5276,41.5276,41.4927,41.4927,134477.0
2015-10-19 12:20:00,47.54,47.59,47.53,47.57,153629.0,41.4927,41.5364,41.484,41.5189,153629.0
2015-10-19 12:25:00,47.56,47.8,47.54,47.79,794746.0,41.5102,41.7197,41.4927,41.7109,794746.0
2015-10-19 12:30:00,47.79,47.8,47.74,47.8,452390.0,41.7109,41.7197,41.6673,41.7197,452390.0
2015-10-19 12:35:00,47.8,47.85,47.8,47.84,385608.0,41.7197,41.7633,41.7197,41.7546,385608.0
2015-10-19 12:40:00,47.84,47.88,47.83,47.86,276068.0,41.7546,41.7895,41.7458,41.772,276068.0
2015-10-19 12:45:00,47.86,47.88,47.82,47.84,320436.0,41.772,41.7895,41.7371,41.7546,320436.0
2015-10-19 12:50:00,47.84,47.84,47.75,47.75,298628.0,41.7546,41.7546,41.676,41.676,298628.0
2015-10-19 12:55:00,47.74,47.82,47.74,47.82,218568.0,41.6673,41.7371,41.6673,41.7371,218568.0
2015-10-19 13:00:00,47.82,47.84,47.78,47.82,268214.0,41.7371,41.7546,41.7022,41.7371,268214.0
2015-10-19 13:05:00,47.82,47.84,47.81,47.83,240724.0,41.7371,41.7546,41.7284,41.7458,240724.0
2015-10-19 13:10:00,47.83,47.83,47.75,47.76,281330.0,41.7458,41.7458,41.676,41.6847,281330.0
2015-10-19 13:15:00,47.76,47.79,47.73,47.75,226318.0,41.6847,41.7109,41.6586,41.676,226318.0
2015-10-19 13:20:00,47.76,47.77,47.72,47.77,348873.0,41.6847,41.6935,41.6498,41.6935,348873.0
2015-10-19 13:25:00,47.76,47.78,47.69,47.69,216909.0,41.6847,41.7022,41.6237,41.6237,216909.0
2015-10-19 13:30:00,47.69,47.69,47.64,47.66,264011.0,41.6237,41.6237,41.58,41.5975,264011.0
2015-10-19 13:35:00,47.65,47.67,47.64,47.65,221353.0,41.5887,41.6062,41.58,41.5887,221353.0
2015-10-19 13:40:00,47.65,47.7,47.63,47.67,202191.0,41.5887,41.6324,41.5713,41.6062,202191.0
2015-10-19 13:45:00,47.68,47.71,47.67,47.69,153002.0,41.6149,41.6411,41.6062,41.6237,153002.0
2015-10-19 13:50:00,47.68,47.74,47.67,47.7,205824.0,41.6149,41.6673,41.6062,41.6324,205824.0
2015-10-19 13:55:00,47.7,47.72,47.68,47.7,146299.0,41.6324,41.6498,41.6149,41.6324,146299.0
2015-10-19 14:00:00,47.7,47.71,47.66,47.7,553828.0,41.6324,41.6411,41.5975,41.6324,553828.0
2015-10-19 14:05:00,47.7,47.7,47.63,47.65,378041.0,41.6324,41.6324,41.5713,41.5887,378041.0
2015-10-19 14:10:00,47.65,47.66,47.6,47.66,134456.0,41.5887,41.5975,41.5451,41.5975,134456.0
2015-10-19 14:15:00,47.66,47.68,47.61,47.63,206455.0,41.5975,41.6149,41.5538,41.5713,206455.0
2015-10-19 14:20:00,47.63,47.63,47.52,47.53,184698.0,41.5713,41.5713,41.4753,41.484,184698.0
2015-10-19 14:25:00,47.52,47.54,47.5,47.51,114999.0,41.4753,41.4927,41.4578,41.4665,114999.0
2015-10-19 14:30:00,47.51,47.55,47.5,47.54,181000.0,41.4665,41.5015,41.4578,41.4927,181000.0
2015-10-19 14:35:00,47.53,47.67,47.53,47.62,217856.0,41.484,41.6062,41.484,41.5626,217856.0
2015-10-19 14:40:00,47.62,47.62,47.57,47.58,156475.0,41.5626,41.5626,41.5189,41.5276,156475.0
2015-10-19 14:45:00,47.59,47.61,47.56,47.56,183011.0,41.5364,41.5538,41.5102,41.5102,183011.0
2015-10-19 14:50:00,47.56,47.64,47.56,47.59,135452.0,41.5102,41.58,41.5102,41.5364,135452.0
2015-10-19 14:55:00,47.59,47.63,47.59,47.6,131283.0,41.5364,41.5713,41.5364,41.5451,131283.0
2015-10-19 15:00:00,47.6,47.69,47.59,47.67,316947.0,41.5451,41.6237,41.5364,41.6062,316947.0
2015-10-19 15:05:00,47.67,47.71,47.66,47.7,279791.0,41.6062,41.6411,41.5975,41.6324,279791.0
2015-10-19 15:10:00,47.7,47.71,47.67,47.7,242081.0,41.6324,41.6411,41.6062,41.6324,242081.0
2015-10-19 15:15:00,47.7,47.71,47.66,47.67,194946.0,41.6324,41.6411,41.5975,41.6062,194946.0
2015-10-19 15:20:00,47.67,47.71,47.65,47.66,309076.0,41.6062,41.6411,41.5887,41.5975,309076.0
2015-10-19 15:25:00,47.66,47.7,47.66,47.67,251655.0,41.5975,41.6324,41.5975,41.6062,251655.0
2015-10-19 15:30:00,47.67,47.69,47.62,47.63,256390.0,41.6062,41.6237,41.5626,41.5713,256390.0
2015-10-19 15:35:00,47.63,47.69,47.62,47.63,215056.0,41.5713,41.6237,41.5626,41.5713,215056.0
2015-10-19 15:40:00,47.62,47.63,47.59,47.59,363545.0,41.5626,41.5713,41.5364,41.5364,363545.0
2015-10-19 15:45:00,47.59,47.61,47.56,47.56,484606.0,41.5364,41.5538,41.5102,41.5102,484606.0
2015-10-19 15:50:00,47.57,47.58,47.52,47.53,797940.0,41.5189,41.5276,41.4753,41.484,797940.0
2015-10-19 15:55:00,47.53,47.65,47.52,47.62,1688929.0,41.484,41.5887,41.4753,41.5626,1688929.0
2015-10-20 09:30:00,47.44,47.46,47.27,47.33,841207.0,41.4055,41.4229,41.2571,41.3094,841207.0
2015-10-20 09:35:00,47.33,47.33,47.15,47.23,552389.0,41.3094,41.3094,41.1523,41.2222,552389.0
2015-10-20 09:40:00,47.23,47.26,47.1,47.11,713670.0,41.2222,41.2484,41.1087,41.1174,713670.0
2015-10-20 09:45:00,47.12,47.42,47.02,47.35,1421415.0,41.1262,41.388,41.0389,41.3269,1421415.0
2015-10-20 09:50:00,47.36,47.54,47.35,47.43,703524.0,41.3356,41.4927,41.3269,41.3967,703524.0
2015-10-20 09:55:00,47.44,47.54,47.43,47.48,426651.0,41.4055,41.4927,41.3967,41.4404,426651.0
2015-10-20 10:00:00,47.49,47.56,47.47,47.54,403705.0,41.4491,41.5102,41.4316,41.4927,403705.0
2015-10-20 10:05:00,47.54,47.58,47.49,47.54,243725.0,41.4927,41.5276,41.4491,41.4927,243725.0
2015-10-20 10:10:00,47.53,47.58,47.49,47.5,351411.0,41.484,41.5276,41.4491,41.4578,351411.0
2015-10-20 10:15:00,47.5,47.53,47.47,47.52,190096.0,41.4578,41.484,41.4316,41.4753,190096.0
2015-10-20 10:20:00,47.52,47.54,47.47,47.5,294306.0,41.4753,41.4927,41.4316,41.4578,294306.0
2015-10-20 10:25:00,47.5,47.53,47.46,47.53,296441.0,41.4578,41.484,41.4229,41.484,296441.0
2015-10-20 10:30:00,47.53,47.55,47.43,47.43,645011.0,41.484,41.5015,41.3967,41.3967,645011.0
2015-10-20 10:35:00,47.43,47.44,47.35,47.39,287620.0,41.3967,41.4055,41.3269,41.3618,287620.0
2015-10-20 10:40:00,47.39,47.52,47.39,47.48,300814.0,41.3618,41.4753,41.3618,41.4404,300814.0
2015-10-20 10:45:00,47.48,47.52,47.48,47.48,137452.0,41.4404,41.4753,41.4404,41.4404,137452.0
2015-10-20 10:50:00,47.48,47.53,47.48,47.5,244046.0,41.4404,41.484,41.4404,41.4578,244046.0
2015-10-20 10:55:00,47.51,47.53,47.48,47.49,359937.0,41.4665,41.484,41.4404,41.4491,359937.0
2015-10-20 11:00:00,47.49,47.49,47.37,47.39,398682.0,41.4491,41.4491,41.3444,41.3618,398682.0
2015-10-20 11:05:00,47.38,47.39,47.32,47.34,226829.0,41.3531,41.3618,41.3007,41.3182,226829.0
2015-10-20 11:10:00,47.35,47.35,47.25,47.31,261355.0,41.3269,41.3269,41.2396,41.292,261355.0
2015-10-20 11:15:00,47.32,47.34,47.25,47.29,314453.0,41.3007,41.3182,41.2396,41.2745,314453.0
2015-10-20 11:20:00,47.29,47.38,47.25,47.35,252477.0,41.2745,41.3531,41.2396,41.3269,252477.0
2015-10-20 11:25:00,47.36,47.45,47.35,47.42,227354.0,41.3356,41.4142,41.3269,41.388,227354.0
2015-10-20 11:30:00,47.42,47.44,47.39,47.39,117736.0,41.388,41.4055,41.3618,41.3618,117736.0
2015-10-20 11:35:00,47.39,47.45,47.37,47.45,202587.0,41.3618,41.4142,41.3444,41.4142,202587.0
2015-10-20 11:40:00,47.45,47.53,47.44,47.52,264321.0,41.4142,41.484,41.4055,41.4753,264321.0
2015-10-20 11:45:00,47.52,47.69,47.5,47.62,631018.0,41.4753,41.6237,41.4578,41.5626,631018.0
2015-10-20 11:50:00,47.62,47.64,47.59,47.59,148943.0,41.5626,41.58,41.5364,41.5364,148943.0
2015-10-20 11:55:00,47.59,47.65,47.48,47.64,351486.0,41.5364,41.5887,41.4404,41.58,351486.0
2015-10-20 12:00:00,47.64,47.66,47.56,47.6,240330.0,41.58,41.5975,41.5102,41.5451,240330.0
2015-10-20 12:05:00,47.6,47.75,47.59,47.74,411854.0,41.5451,41.676,41.5364,41.6673,411854.0
2015-10-20 12:10:00,47.74,47.79,47.72,47.75,228835.0,41.6673,41.7109,41.6498,41.676,228835.0
2015-10-20 12:15:00,47.75,47.76,47.7,47.7,151788.0,41.676,41.6847,41.6324,41.6324,151788.0
2015-10-20 12:20:00,47.7,47.72,47.64,47.67,171509.0,41.6324,41.6498,41.58,41.6062,171509.0
2015-10-20 12:25:00,47.67,47.7,47.64,47.65,172494.0,41.6062,41.6324,41.58,41.5887,172494.0
2015-10-20 12:30:00,47.65,47.67,47.57,47.59,118931.0,41.5887,41.6062,41.5189,41.5364,118931.0
2015-10-20 12:35:00,47.58,47.61,47.54,47.55,194319.0,41.5276,41.5538,41.4927,41.5015,194319.0
2015-10-20 12:40:00,47.55,47.63,47.53,47.59,180440.0,41.5015,41.5713,41.484,41.5364,180440.0
2015-10-20 12:45:00,47.6,47.62,47.58,47.59,151103.0,41.5451,41.5626,41.5276,41.5364,151103.0
2015-10-20 12:50:00,47.6,47.65,47.58,47.64,97713.0,41.5451,41.5887,41.5276,41.58,97713.0
2015-10-20 12:55:00,47.63,47.74,47.6,47.72,256496.0,41.5713,41.6673,41.5451,41.6498,256496.0
2015-10-20 13:00:00,47.71,47.71,47.64,47.64,99222.0,41.6411,41.6411,41.58,41.58,99222.0
2015-10-20 13:05:00,47.64,47.67,47.6,47.62,140254.0,41.58,41.6062,41.5451,41.5626,140254.0
2015-10-20 13:10:00,47.63,47.73,47.61,47.72,171710.0,41.5713,41.6586,41.5538,41.6498,171710.0
2015-10-20 13:15:00,47.72,47.77,47.7,47.7,165809.0,41.6498,41.6935,41.6324,41.6324,165809.0
2015-10-20 13:20:00,47.71,47.72,47.68,47.68,106910.0,41.6411,41.6498,41.6149,41.6149,106910.0
2015-10-20 13:25:00,47.68,47.7,47.63,47.66,209108.0,41.6149,41.6324,41.5713,41.5975,209108.0
2015-10-20 13:30:00,47.65,47.66,47.6,47.66,164455.0,41.5887,41.5975,41.5451,41.5975,164455.0
2015-10-20 13:35:00,47.65,47.69,47.62,47.64,166995.0,41.5887,41.6237,41.5626,41.58,166995.0
2015-10-20 13:40:00,47.65,47.69,47.63,47.66,222831.0,41.5887,41.6237,41.5713,41.5975,222831.0
2015-10-20 13:45:00,47.66,47.7,47.62,47.66,272109.0,41.5975,41.6324,41.5626,41.5975,272109.0
2015-10-20 13:50:00,47.66,47.69,47.61,47.69,236453.0,41.5975,41.6237,41.5538,41.6237,236453.0
2015-10-20 13:55:00,47.69,47.69,47.63,47.65,220481.0,41.6237,41.6237,41.5713,41.5887,220481.0
2015-10-20 14:00:00,47.65,47.74,47.63,47.71,240707.0,41.5887,41.6673,41.5713,41.6411,240707.0
2015-10-20 14:05:00,47.71,47.71,47.67,47.67,119573.0,41.6411,41.6411,41.6062,41.6062,119573.0
2015-10-20 14:10:00,47.67,47.73,47.67,47.73,267281.0,41.6062,41.6586,41.6062,41.6586,267281.0
2015-10-20 14:15:00,47.73,47.73,47.66,47.71,150025.0,41.6586,41.6586,41.5975,41.6411,150025.0
2015-10-20 14:20:00,47.71,47.72,47.68,47.69,168839.0,41.6411,41.6498,41.6149,41.6237,168839.0
2015-10-20 14:25:00,47.7,47.76,47.69,47.76,133019.0,41.6324,41.6847,41.6237,41.6847,133019.0
2015-10-20 14:30:00,47.75,47.78,47.75,47.76,187333.0,41.676,41.7022,41.676,41.6847,187333.0
2015-10-20 14:35:00,47.76,47.77,47.7,47.7,136554.0,41.6847,41.6935,41.6324,41.6324,136554.0
2015-10-20 14:40:00,47.71,47.78,47.7,47.76,314555.0,41.6411,41.7022,41.6324,41.6847,314555.0
2015-10-20 14:45:00,47.76,47.78,47.74,47.75,250839.0,41.6847,41.7022,41.6673,41.676,250839.0
2015-10-20 14:50:00,47.76,47.77,47.72,47.75,384421.0,41.6847,41.6935,41.6498,41.676,384421.0
2015-10-20 14:55:00,47.75,47.75,47.7,47.73,163866.0,41.676,41.676,41.6324,41.6586,163866.0
2015-10-20 15:00:00,47.72,47.75,47.66,47.66,304266.0,41.6498,41.676,41.5975,41.5975,304266.0
2015-10-20 15:05:00,47.66,47.69,47.65,47.66,218378.0,41.5975,41.6237,41.5887,41.5975,218378.0
2015-10-20 15:10:00,47.66,47.71,47.66,47.7,319846.0,41.5975,41.6411,41.5975,41.6324,319846.0
2015-10-20 15:15:00,47.69,47.71,47.62,47.63,287831.0,41.6237,41.6411,41.5626,41.5713,287831.0
2015-10-20 15:20:00,47.63,47.69,47.62,47.67,424622.0,41.5713,41.6237,41.5626,41.6062,424622.0
2015-10-20 15:25:00,47.68,47.72,47.67,47.69,246964.0,41.6149,41.6498,41.6062,41.6237,246964.0
2015-10-20 15:30:00,47.7,47.71,47.63,47.63,248999.0,41.6324,41.6411,41.5713,41.5713,248999.0
2015-10-20 15:35:00,47.63,47.66,47.6,47.64,350809.0,41.5713,41.5975,41.5451,41.58,350809.0
2015-10-20 15:40:00,47.65,47.66,47.63,47.64,246330.0,41.5887,41.5975,41.5713,41.58,246330.0
2015-10-20 15:45:00,47.64,47.64,47.56,47.62,441205.0,41.58,41.58,41.5102,41.5626,441205.0
2015-10-20 15:50:00,47.62,47.75,47.61,47.75,993387.0,41.5626,41.676,41.5538,41.676,993387.0
2015-10-20 15:55:00,47.74,47.81,47.74,47.77,2196772.0,41.6673,41.7284,41.6673,41.6935,2196772.0
2015-10-21 09:30:00,47.93,47.95,47.58,47.59,778566.0,41.8331,41.8506,41.5276,41.5364,778566.0
2015-10-21 09:35:00,47.58,47.71,47.57,47.66,314188.0,41.5276,41.6411,41.5189,41.5975,314188.0
2015-10-21 09:40:00,47.66,47.85,47.66,47.82,346481.0,41.5975,41.7633,41.5975,41.7371,346481.0
2015-10-21 09:45:00,47.82,47.87,47.73,47.75,414489.0,41.7371,41.7808,41.6586,41.676,414489.0
2015-10-21 09:50:00,47.76,47.78,47.72,47.72,214030.0,41.6847,41.7022,41.6498,41.6498,214030.0
2015-10-21 09:55:00,47.73,47.8,47.72,47.77,265090.0,41.6586,41.7197,41.6498,41.6935,265090.0
2015-10-21 10:00:00,47.78,47.78,47.68,47.75,242369.0,41.7022,41.7022,41.6149,41.676,242369.0
2015-10-21 10:05:00,47.76,47.78,47.7,47.78,368800.0,41.6847,41.7022,41.6324,41.7022,368800.0
2015-10-21 10:10:00,47.78,47.84,47.76,47.77,165878.0,41.7022,41.7546,41.6847,41.6935,165878.0
2015-10-21 10:15:00,47.76,47.76,47.7,47.72,181124.0,41.6847,41.6847,41.6324,41.6498,181124.0
2015-10-21 10:20:00,47.72,47.78,47.69,47.77,290273.0,41.6498,41.7022,41.6237,41.6935,290273.0
2015-10-21 10:25:00,47.77,47.79,47.73,47.77,277238.0,41.6935,41.7109,41.6586,41.6935,277238.0
2015-10-21 10:30:00,47.76,47.77,47.72,47.75,174713.0,41.6847,41.6935,41.6498,41.676,174713.0
2015-10-21 10:35:00,47.75,47.83,47.75,47.76,302725.0,41.676,41.7458,41.676,41.6847,302725.0
2015-10-21 10:40:00,47.77,47.8,47.73,47.74,177489.0,41.6935,41.7197,41.6586,41.6673,177489.0
2015-10-21 10:45:00,47.73,47.78,47.7,47.76,349383.0,41.6586,41.7022,41.6324,41.6847,349383.0
2015-10-21 10:50:00,47.76,47.83,47.76,47.8,258030.0,41.6847,41.7458,41.6847,41.7197,258030.0
2015-10-21 10:55:00,47.81,47.87,47.8,47.84,421002.0,41.7284,41.7808,41.7197,41.7546,421002.0
2015-10-21 11:00:00,47.85,47.88,47.8,47.88,171495.0,41.7633,41.7895,41.7197,41.7895,171495.0
2015-10-21 11:05:00,47.88,47.88,47.8,47.83,189348.0,41.7895,41.7895,41.7197,41.7458,189348.0
2015-10-21 11:10:00,47.82,47.83,47.72,47.73,241064.0,41.7371,41.7458,41.6498,41.6586,241064.0
2015-10-21 11:15:00,47.73,47.81,47.73,47.79,263757.0,41.6586,41.7284,41.6586,41.7109,263757.0
2015-10-21 11:20:00,47.79,47.84,47.77,47.84,272121.0,41.7109,41.7546,41.6935,41.7546,272121.0
2015-10-21 11:25:00,47.84,47.87,47.79,47.86,164681.0,41.7546,41.7808,41.7109,41.772,164681.0
2015-10-21 11:30:00,47.87,47.89,47.81,47.87,368566.0,41.7808,41.7982,41.7284,41.7808,368566.0
2015-10-21 11:35:00,47.87,47.89,47.86,47.87,348986.0,41.7808,41.7982,41.772,41.7808,348986.0
2015-10-21 11:40:00,47.87,47.92,47.83,47.92,326836.0,41.7808,41.8244,41.7458,41.8244,326836.0
2015-10-21 11:45:00,47.91,47.95,47.9,47.94,214695.0,41.8157,41.8506,41.8069,41.8419,214695.0
2015-10-21 11:50:00,47.94,47.99,47.93,47.93,180843.0,41.8419,41.8855,41.8331,41.8331,180843.0
2015-10-21 11:55:00,47.94,47.97,47.93,47.95,273584.0,41.8419,41.868,41.8331,41.8506,273584.0
2015-10-21 12:00:00,47.94,47.98,47.94,47.97,118649.0,41.8419,41.8768,41.8419,41.868,118649.0
2015-10-21 12:05:00,47.98,47.99,47.92,47.93,127827.0,41.8768,41.8855,41.8244,41.8331,127827.0
2015-10-21 12:10:00,47.92,47.97,47.91,47.96,204010.0,41.8244,41.868,41.8157,41.8593,204010.0
2015-10-21 12:15:00,47.95,47.97,47.93,47.95,104336.0,41.8506,41.868,41.8331,41.8506,104336.0
2015-10-21 12:20:00,47.94,47.99,47.94,47.97,93700.0,41.8419,41.8855,41.8419,41.868,93700.0
2015-10-21 12:25:00,47.97,47.97,47.95,47.97,52976.0,41.868,41.868,41.8506,41.868,52976.0
2015-10-21 12:30:00,47.97,47.98,47.94,47.96,134266.0,41.868,41.8768,41.8419,41.8593,134266.0
2015-10-21 12:35:00,47.97,47.98,47.94,47.95,260622.0,41.868,41.8768,41.8419,41.8506,260622.0
2015-10-21 12:40:00,47.95,47.95,47.89,47.91,144396.0,41.8506,41.8506,41.7982,41.8157,144396.0
2015-10-21 12:45:00,47.91,47.94,47.89,47.93,183841.0,41.8157,41.8419,41.7982,41.8331,183841.0
2015-10-21 12:50:00,47.94,47.94,47.87,47.89,162019.0,41.8419,41.8419,41.7808,41.7982,162019.0
2015-10-21 12:55:00,47.88,47.89,47.82,47.82,155512.0,41.7895,41.7982,41.7371,41.7371,155512.0
2015-10-21 13:00:00,47.81,47.82,47.74,47.77,142624.0,41.7284,41.7371,41.6673,41.6935,142624.0
2015-10-21 13:05:00,47.76,47.82,47.76,47.82,198204.0,41.6847,41.7371,41.6847,41.7371,198204.0
2015-10-21 13:10:00,47.81,47.82,47.78,47.8,154009.0,41.7284,41.7371,41.7022,41.7197,154009.0
2015-10-21 13:15:00,47.8,47.81,47.69,47.7,260635.0,41.7197,41.7284,41.6237,41.6324,260635.0
2015-10-21 13:20:00,47.7,47.7,47.59,47.59,282533.0,41.6324,41.6324,41.5364,41.5364,282533.0
2015-10-21 13:25:00,47.59,47.6,47.51,47.52,324791.0,41.5364,41.5451,41.4665,41.4753,324791.0
2015-10-21 13:30:00,47.52,47.55,47.48,47.52,315041.0,41.4753,41.5015,41.4404,41.4753,315041.0
2015-10-21 13:35:00,47.51,47.52,47.4,47.44,241140.0,41.4665,41.4753,41.3705,41.4055,241140.0
2015-10-21 13:40:00,47.43,47.48,47.42,47.44,203367.0,41.3967,41.4404,41.388,41.4055,203367.0
2015-10-21 13:45:00,47.43,47.49,47.43,47.47,149422.0,41.3967,41.4491,41.3967,41.4316,149422.0
2015-10-21 13:50:00,47.47,47.56,47.46,47.54,252376.0,41.4316,41.5102,41.4229,41.4927,252376.0
2015-10-21 13:55:00,47.54,47.56,47.45,47.47,186170.0,41.4927,41.5102,41.4142,41.4316,186170.0
2015-10-21 14:00:00,47.46,47.47,47.38,47.4,179366.0,41.4229,41.4316,41.3531,41.3705,179366.0
2015-10-21 14:05:00,47.39,47.51,47.37,47.46,185127.0,41.3618,41.4665,41.3444,41.4229,185127.0
2015-10-21 14:10:00,47.46,47.5,47.45,47.5,128295.0,41.4229,41.4578,41.4142,41.4578,128295.0
2015-10-21 14:15:00,47.5,47.5,47.43,47.46,222362.0,41.4578,41.4578,41.3967,41.4229,222362.0
2015-10-21 14:20:00,47.47,47.47,47.41,47.42,117186.0,41.4316,41.4316,41.3793,41.388,117186.0
2015-10-21 14:25:00,47.42,47.52,47.41,47.52,213776.0,41.388,41.4753,41.3793,41.4753,213776.0
2015-10-21 14:30:00,47.52,47.56,47.49,47.53,175105.0,41.4753,41.5102,41.4491,41.484,175105.0
2015-10-21 14:35:00,47.53,47.67,47.51,47.64,334511.0,41.484,41.6062,41.4665,41.58,334511.0
2015-10-21 14:40:00,47.64,47.69,47.63,47.65,149188.0,41.58,41.6237,41.5713,41.5887,149188.0
2015-10-21 14:45:00,47.65,47.66,47.59,47.65,132925.0,41.5887,41.5975,41.5364,41.5887,132925.0
2015-10-21 14:50:00,47.65,47.65,47.56,47.57,196354.0,41.5887,41.5887,41.5102,41.5189,196354.0
2015-10-21 14:55:00,47.57,47.59,47.52,47.53,131249.0,41.5189,41.5364,41.4753,41.484,131249.0
2015-10-21 15:00:00,47.54,47.57,47.53,47.53,109773.0,41.4927,41.5189,41.484,41.484,109773.0
2015-10-21 15:05:00,47.53,47.58,47.53,47.56,322561.0,41.484,41.5276,41.484,41.5102,322561.0
2015-10-21 15:10:00,47.56,47.57,47.43,47.45,188493.0,41.5102,41.5189,41.3967,41.4142,188493.0
2015-10-21 15:15:00,47.46,47.46,47.38,47.41,339694.0,41.4229,41.4229,41.3531,41.3793,339694.0
2015-10-21 15:20:00,47.4,47.48,47.4,47.42,239682.0,41.3705,41.4404,41.3705,41.388,239682.0
2015-10-21 15:25:00,47.43,47.48,47.4,47.47,297461.0,41.3967,41.4404,41.3705,41.4316,297461.0
2015-10-21 15:30:00,47.47,47.48,47.42,47.47,222216.0,41.4316,41.4404,41.388,41.4316,222216.0
2015-10-21 15:35:00,47.47,47.49,47.38,47.39,401108.0,41.4316,41.4491,41.3531,41.3618,401108.0
2015-10-21 15:40:00,47.38,47.39,47.25,47.27,808327.0,41.3531,41.3618,41.2396,41.2571,808327.0
2015-10-21 15:45:00,47.27,47.29,47.15,47.18,1015501.0,41.2571,41.2745,41.1523,41.1785,1015501.0
2015-10-21 15:50:00,47.18,47.22,47.11,47.16,1357038.0,41.1785,41.2134,41.1174,41.1611,1357038.0
2015-10-21 15:55:00,47.16,47.23,47.12,47.2,1410866.0,41.1611,41.2222,41.1262,41.196,1410866.0
2015-10-22 09:30:00,47.53,47.6,47.15,47.15,1192798.0,41.484,41.5451,41.1523,41.1523,1192798.0
2015-10-22 09:35:00,47.16,47.34,47.09,47.34,906367.0,41.1611,41.3182,41.1,41.3182,906367.0
2015-10-22 09:40:00,47.34,47.54,47.3,47.47,711106.0,41.3182,41.4927,41.2833,41.4316,711106.0
2015-10-22 09:45:00,47.47,47.74,47.44,47.69,1172877.0,41.4316,41.6673,41.4055,41.6237,1172877.0
2015-10-22 09:50:00,47.69,47.88,47.67,47.86,709013.0,41.6237,41.7895,41.6062,41.772,709013.0
2015-10-22 09:55:00,47.86,47.98,47.79,47.97,532651.0,41.772,41.8768,41.7109,41.868,532651.0
2015-10-22 10:00:00,47.94,48.09,47.94,48.04,1065052.0,41.8419,41.9728,41.8419,41.9291,1065052.0
2015-10-22 10:05:00,48.03,48.18,47.97,48.16,690969.0,41.9204,42.0513,41.868,42.0339,690969.0
2015-10-22 10:10:00,48.16,48.17,47.94,47.95,448914.0,42.0339,42.0426,41.8419,41.8506,448914.0
2015-10-22 10:15:00,47.95,48.09,47.95,48.04,353013.0,41.8506,41.9728,41.8506,41.9291,353013.0
2015-10-22 10:20:00,48.04,48.07,47.97,48.02,343156.0,41.9291,41.9553,41.868,41.9117,343156.0
2015-10-22 10:25:00,48.01,48.06,47.97,48.06,325704.0,41.9029,41.9466,41.868,41.9466,325704.0
2015-10-22 10:30:00,48.06,48.1,47.93,47.94,541280.0,41.9466,41.9815,41.8331,41.8419,541280.0
2015-10-22 10:35:00,47.94,48.07,47.9,48.07,370025.0,41.8419,41.9553,41.8069,41.9553,370025.0
2015-10-22 10:40:00,48.08,48.24,48.05,48.18,848510.0,41.964,42.1037,41.9379,42.0513,848510.0
2015-10-22 10:45:00,48.18,48.42,48.15,48.42,1017720.0,42.0513,42.2608,42.0251,42.2608,1017720.0
2015-10-22 10:50:00,48.41,48.48,48.39,48.45,704720.0,42.2521,42.3132,42.2346,42.287,704720.0
2015-10-22 10:55:00,48.45,48.64,48.43,48.54,924647.0,42.287,42.4528,42.2695,42.3655,924647.0
2015-10-22 11:00:00,48.54,48.55,48.42,48.52,305681.0,42.3655,42.3743,42.2608,42.3481,305681.0
2015-10-22 11:05:00,48.53,48.63,48.46,48.62,390772.0,42.3568,42.4441,42.2957,42.4354,390772.0
2015-10-22 11:10:00,48.61,48.68,48.58,48.64,653156.0,42.4266,42.4877,42.4004,42.4528,653156.0
2015-10-22 11:15:00,48.64,48.66,48.59,48.63,302781.0,42.4528,42.4703,42.4092,42.4441,302781.0
2015-10-22 11:20:00,48.63,48.64,48.53,48.54,284712.0,42.4441,42.4528,42.3568,42.3655,284712.0
2015-10-22 11:25:00,48.54,48.54,48.38,48.48,419217.0,42.3655,42.3655,42.2259,42.3132,419217.0
2015-10-22 11:30:00,48.49,48.58,48.48,48.55,263492.0,42.3219,42.4004,42.3132,42.3743,263492.0
2015-10-22 11:35:00,48.55,48.7,48.52,48.69,493638.0,42.3743,42.5052,42.3481,42.4964,493638.0
2015-10-22 11:40:00,48.68,48.69,48.58,48.65,245873.0,42.4877,42.4964,42.4004,42.4615,245873.0
2015-10-22 11:45:00,48.65,48.67,48.6,48.63,433776.0,42.4615,42.479,42.4179,42.4441,433776.0
2015-10-22 11:50:00,48.64,48.71,48.57,48.58,453799.0,42.4528,42.5139,42.3917,42.4004,453799.0
2015-10-22 11:55:00,48.57,48.62,48.56,48.58,274115.0,42.3917,42.4354,42.383,42.4004,274115.0
2015-10-22 12:00:00,48.58,48.6,48.49,48.53,404219.0,42.4004,42.4179,42.3219,42.3568,404219.0
2015-10-22 12:05:00,48.53,48.59,48.47,48.59,584905.0,42.3568,42.4092,42.3044,42.4092,584905.0
2015-10-22 12:10:00,48.58,48.66,48.57,48.59,317384.0,42.4004,42.4703,42.3917,42.4092,317384.0
2015-10-22 12:15:00,48.59,48.65,48.59,48.63,178241.0,42.4092,42.4615,42.4092,42.4441,178241.0
2015-10-22 12:20:00,48.64,48.7,48.59,48.67,415830.0,42.4528,42.5052,42.4092,42.479,415830.0
2015-10-22 12:25:00,48.68,48.75,48.68,48.72,515992.0,42.4877,42.5488,42.4877,42.5226,515992.0
2015-10-22 12:30:00,48.72,48.76,48.71,48.75,269518.0,42.5226,42.5575,42.5139,42.5488,269518.0
2015-10-22 12:35:00,48.75,48.77,48.64,48.7,351873.0,42.5488,42.5663,42.4528,42.5052,351873.0
2015-10-22 12:40:00,48.7,48.75,48.65,48.72,361739.0,42.5052,42.5488,42.4615,42.5226,361739.0
2015-10-22 12:45:00,48.73,48.73,48.67,48.72,310157.0,42.5314,42.5314,42.479,42.5226,310157.0
2015-10-22 12:50:00,48.72,48.75,48.65,48.67,506528.0,42.5226,42.5488,42.4615,42.479,506528.0
2015-10-22 12:55:00,48.67,48.71,48.62,48.69,274087.0,42.479,42.5139,42.4354,42.4964,274087.0
2015-10-22 13:00:00,48.7,48.77,48.69,48.74,522321.0,42.5052,42.5663,42.4964,42.5401,522321.0
2015-10-22 13:05:00,48.74,48.83,48.74,48.83,420899.0,42.5401,42.6186,42.5401,42.6186,420899.0
2015-10-22 13:10:00,48.83,48.95,48.82,48.91,337933.0,42.6186,42.7234,42.6099,42.6885,337933.0
2015-10-22 13:15:00,48.9,48.95,48.83,48.86,280041.0,42.6797,42.7234,42.6186,42.6448,280041.0
2015-10-22 13:20:00,48.86,48.91,48.81,48.83,394738.0,42.6448,42.6885,42.6012,42.6186,394738.0
2015-10-22 13:25:00,48.82,48.83,48.68,48.69,496575.0,42.6099,42.6186,42.4877,42.4964,496575.0
2015-10-22 13:30:00,48.69,48.69,48.62,48.67,455799.0,42.4964,42.4964,42.4354,42.479,455799.0
2015-10-22 13:35:00,48.67,48.72,48.64,48.72,455856.0,42.479,42.5226,42.4528,42.5226,455856.0
2015-10-22 13:40:00,48.72,48.72,48.63,48.64,314204.0,42.5226,42.5226,42.4441,42.4528,314204.0
2015-10-22 13:45:00,48.65,48.75,48.64,48.75,198743.0,42.4615,42.5488,42.4528,42.5488,198743.0
2015-10-22 13:50:00,48.75,48.78,48.7,48.72,343302.0,42.5488,42.575,42.5052,42.5226,343302.0
2015-10-22 13:55:00,48.72,48.78,48.71,48.73,341099.0,42.5226,42.575,42.5139,42.5314,341099.0
2015-10-22 14:00:00,48.73,48.77,48.71,48.77,374766.0,42.5314,42.5663,42.5139,42.5663,374766.0
2015-10-22 14:05:00,48.77,48.79,48.69,48.73,341934.0,42.5663,42.5837,42.4964,42.5314,341934.0
2015-10-22 14:10:00,48.73,48.76,48.68,48.71,279866.0,42.5314,42.5575,42.4877,42.5139,279866.0
2015-10-22 14:15:00,48.7,48.72,48.63,48.65,317498.0,42.5052,42.5226,42.4441,42.4615,317498.0
2015-10-22 14:20:00,48.65,48.77,48.63,48.73,384351.0,42.4615,42.5663,42.4441,42.5314,384351.0
2015-10-22 14:25:00,48.74,48.78,48.69,48.76,387822.0,42.5401,42.575,42.4964,42.5575,387822.0
2015-10-22 14:30:00,48.76,48.77,48.67,48.72,303246.0,42.5575,42.5663,42.479,42.5226,303246.0
2015-10-22 14:35:00,48.72,48.72,48.68,48.7,401343.0,42.5226,42.5226,42.4877,42.5052,401343.0
2015-10-22 14:40:00,48.7,48.71,48.59,48.59,419461.0,42.5052,42.5139,42.4092,42.4092,419461.0
2015-10-22 14:45:00,48.59,48.6,48.45,48.47,946384.0,42.4092,42.4179,42.287,42.3044,946384.0
2015-10-22 14:50:00,48.47,48.52,48.39,48.51,831754.0,42.3044,42.3481,42.2346,42.3393,831754.0
2015-10-22 14:55:00,48.51,48.66,48.5,48.59,480805.0,42.3393,42.4703,42.3306,42.4092,480805.0
2015-10-22 15:00:00,48.6,48.61,48.5,48.57,292637.0,42.4179,42.4266,42.3306,42.3917,292637.0
2015-10-22 15:05:00,48.58,48.58,48.44,48.47,463023.0,42.4004,42.4004,42.2783,42.3044,463023.0
2015-10-22 15:10:00,48.47,48.5,48.33,48.34,814365.0,42.3044,42.3306,42.1822,42.191,814365.0
2015-10-22 15:15:00,48.34,48.39,48.22,48.29,864790.0,42.191,42.2346,42.0862,42.1473,864790.0
2015-10-22 15:20:00,48.29,48.3,48.09,48.16,1235577.0,42.1473,42.1561,41.9728,42.0339,1235577.0
2015-10-22 15:25:00,48.17,48.29,48.13,48.29,1308126.0,42.0426,42.1473,42.0077,42.1473,1308126.0
2015-10-22 15:30:00,48.3,48.35,48.12,48.16,1275562.0,42.1561,42.1997,41.999,42.0339,1275562.0
2015-10-22 15:35:00,48.17,48.21,48.07,48.1,1020250.0,42.0426,42.0775,41.9553,41.9815,1020250.0
2015-10-22 15:40:00,48.1,48.1,47.57,47.72,2462282.0,41.9815,41.9815,41.5189,41.6498,2462282.0
2015-10-22 15:45:00,47.73,47.83,47.69,47.79,1640073.0,41.6586,41.7458,41.6237,41.7109,1640073.0
2015-10-22 15:50:00,47.79,47.8,47.62,47.74,1766493.0,41.7109,41.7197,41.5626,41.6673,1766493.0
2015-10-22 15:55:00,47.75,48.05,47.74,48.03,2644473.0,41.676,41.9379,41.6673,41.9204,2644473.0
2015-10-23 09:30:00,52.44,53.07,52.25,52.9,11189550.0,45.7694,46.3193,45.6036,46.1709,11189550.0
2015-10-23 09:35:00,52.91,53.16,52.86,52.96,5628022.0,46.1796,46.3978,46.136,46.2233,5628022.0
2015-10-23 09:40:00,52.97,53.2,52.87,53.19,3652168.0,46.232,46.4328,46.1447,46.424,3652168.0
2015-10-23 09:45:00,53.19,53.59,53.18,53.44,5274389.0,46.424,46.7732,46.4153,46.6422,5274389.0
2015-10-23 09:50:00,53.44,53.45,53.14,53.28,3012528.0,46.6422,46.651,46.3804,46.5026,3012528.0
2015-10-23 09:55:00,53.28,53.51,53.24,53.31,2704147.0,46.5026,46.7033,46.4677,46.5288,2704147.0
2015-10-23 10:00:00,53.31,53.44,53.15,53.19,3070390.0,46.5288,46.6422,46.3891,46.424,3070390.0
2015-10-23 10:05:00,53.19,53.33,53.15,53.23,2496988.0,46.424,46.5462,46.3891,46.4589,2496988.0
2015-10-23 10:10:00,53.24,53.42,53.2,53.41,2350094.0,46.4677,46.6248,46.4328,46.616,2350094.0
2015-10-23 10:15:00,53.41,53.51,53.38,53.48,2348913.0,46.616,46.7033,46.5899,46.6771,2348913.0
2015-10-23 10:20:00,53.47,53.61,53.22,53.33,2906458.0,46.6684,46.7906,46.4502,46.5462,2906458.0
2015-10-23 10:25:00,53.32,53.49,53.28,53.28,1584404.0,46.5375,46.6859,46.5026,46.5026,1584404.0
2015-10-23 10:30:00,53.29,53.3,53.03,53.13,1823673.0,46.5113,46.52,46.2844,46.3717,1823673.0
2015-10-23 10:35:00,53.14,53.15,52.99,53.04,1355259.0,46.3804,46.3891,46.2495,46.2931,1355259.0
2015-10-23 10:40:00,53.04,53.21,52.98,53.04,1171373.0,46.2931,46.4415,46.2407,46.2931,1171373.0
2015-10-23 10:45:00,53.05,53.05,52.89,52.92,1406386.0,46.3018,46.3018,46.1622,46.1884,1406386.0
2015-10-23 10:50:00,52.93,53.08,52.9,53.01,1047710.0,46.1971,46.328,46.1709,46.2669,1047710.0
2015-10-23 10:55:00,53.01,53.1,52.94,53.08,842863.0,46.2669,46.3455,46.2058,46.328,842863.0
2015-10-23 11:00:00,53.09,53.16,53.01,53.06,879772.0,46.3368,46.3978,46.2669,46.3106,879772.0
2015-10-23 11:05:00,53.06,53.12,52.96,53.12,852934.0,46.3106,46.3629,46.2233,46.3629,852934.0
2015-10-23 11:10:00,53.12,53.13,52.98,52.99,1230842.0,46.3629,46.3717,46.2407,46.2495,1230842.0
2015-10-23 11:15:00,52.99,53.06,52.95,52.98,751240.0,46.2495,46.3106,46.2146,46.2407,751240.0
2015-10-23 11:20:00,52.98,53.04,52.97,53.01,644177.0,46.2407,46.2931,46.232,46.2669,644177.0
2015-10-23 11:25:00,53.01,53.11,52.99,53.05,984629.0,46.2669,46.3542,46.2495,46.3018,984629.0
2015-10-23 11:30:00,53.05,53.11,53.04,53.1,1151869.0,46.3018,46.3542,46.2931,46.3455,1151869.0
2015-10-23 11:35:00,53.1,53.11,52.91,52.93,998523.0,46.3455,46.3542,46.1796,46.1971,998523.0
2015-10-23 11:40:00,52.93,53.03,52.9,52.98,766280.0,46.1971,46.2844,46.1709,46.2407,766280.0
2015-10-23 11:45:00,52.98,53.03,52.93,52.96,1274666.0,46.2407,46.2844,46.1971,46.2233,1274666.0
2015-10-23 11:50:00,52.96,53.0,52.91,52.92,3783137.0,46.2233,46.2582,46.1796,46.1884,3783137.0
2015-10-23 11:55:00,52.93,52.98,52.72,52.93,1160949.0,46.1971,46.2407,46.0138,46.1971,1160949.0
2015-10-23 12:00:00,52.93,52.99,52.91,52.96,658425.0,46.1971,46.2495,46.1796,46.2233,658425.0
2015-10-23 12:05:00,52.96,52.96,52.87,52.91,663446.0,46.2233,46.2233,46.1447,46.1796,663446.0
2015-10-23 12:10:00,52.91,52.98,52.85,52.95,640041.0,46.1796,46.2407,46.1273,46.2146,640041.0
2015-10-23 12:15:00,52.94,52.96,52.87,52.95,938158.0,46.2058,46.2233,46.1447,46.2146,938158.0
2015-10-23 12:20:00,52.96,53.03,52.95,53.0,719006.0,46.2233,46.2844,46.2146,46.2582,719006.0
2015-10-23 12:25:00,53.0,53.16,52.99,53.11,942792.0,46.2582,46.3978,46.2495,46.3542,942792.0
2015-10-23 12:30:00,53.1,53.15,53.01,53.01,1091237.0,46.3455,46.3891,46.2669,46.2669,1091237.0
2015-10-23 12:35:00,53.01,53.03,52.93,52.96,933460.0,46.2669,46.2844,46.1971,46.2233,933460.0
2015-10-23 12:40:00,52.95,52.97,52.83,52.85,554043.0,46.2146,46.232,46.1098,46.1273,554043.0
2015-10-23 12:45:00,52.84,52.97,52.78,52.91,745792.0,46.1186,46.232,46.0662,46.1796,745792.0
2015-10-23 12:50:00,52.91,52.93,52.83,52.86,530553.0,46.1796,46.1971,46.1098,46.136,530553.0
2015-10-23 12:55:00,52.87,53.01,52.86,52.97,790300.0,46.1447,46.2669,46.136,46.232,790300.0
2015-10-23 13:00:00,52.97,53.05,52.96,53.04,534935.0,46.232,46.3018,46.2233,46.2931,534935.0
2015-10-23 13:05:00,53.04,53.08,52.96,53.05,398546.0,46.2931,46.328,46.2233,46.3018,398546.0
2015-10-23 13:10:00,53.05,53.09,53.01,53.06,380021.0,46.3018,46.3368,46.2669,46.3106,380021.0
2015-10-23 13:15:00,53.05,53.08,52.99,53.01,442314.0,46.3018,46.328,46.2495,46.2669,442314.0
2015-10-23 13:20:00,53.01,53.01,52.93,52.93,720100.0,46.2669,46.2669,46.1971,46.1971,720100.0
2015-10-23 13:25:00,52.94,53.0,52.93,52.98,632686.0,46.2058,46.2582,46.1971,46.2407,632686.0
2015-10-23 13:30:00,52.98,53.01,52.93,52.99,683321.0,46.2407,46.2669,46.1971,46.2495,683321.0
2015-10-23 13:35:00,53.0,53.15,53.0,53.12,673561.0,46.2582,46.3891,46.2582,46.3629,673561.0
2015-10-23 13:40:00,53.12,53.2,53.11,53.17,564390.0,46.3629,46.4328,46.3542,46.4066,564390.0
2015-10-23 13:45:00,53.18,53.23,53.13,53.22,468883.0,46.4153,46.4589,46.3717,46.4502,468883.0
2015-10-23 13:50:00,53.22,53.26,53.19,53.23,611639.0,46.4502,46.4851,46.424,46.4589,611639.0
2015-10-23 13:55:00,53.23,53.29,53.11,53.2,760609.0,46.4589,46.5113,46.3542,46.4328,760609.0
2015-10-23 14:00:00,53.19,53.23,53.15,53.21,520267.0,46.424,46.4589,46.3891,46.4415,520267.0
2015-10-23 14:05:00,53.21,53.26,53.2,53.24,399467.0,46.4415,46.4851,46.4328,46.4677,399467.0
2015-10-23 14:10:00,53.24,53.32,53.19,53.29,597330.0,46.4677,46.5375,46.424,46.5113,597330.0
2015-10-23 14:15:00,53.3,53.38,53.28,53.36,655365.0,46.52,46.5899,46.5026,46.5724,655365.0
2015-10-23 14:20:00,53.35,53.41,53.32,53.39,629770.0,46.5637,46.616,46.5375,46.5986,629770.0
2015-10-23 14:25:00,53.38,53.42,53.35,53.42,503207.0,46.5899,46.6248,46.5637,46.6248,503207.0
2015-10-23 14:30:00,53.42,53.44,53.32,53.35,667696.0,46.6248,46.6422,46.5375,46.5637,667696.0
2015-10-23 14:35:00,53.35,53.4,53.29,53.38,456584.0,46.5637,46.6073,46.5113,46.5899,456584.0
2015-10-23 14:40:00,53.39,53.43,53.34,53.37,506478.0,46.5986,46.6335,46.555,46.5811,506478.0
2015-10-23 14:45:00,53.38,53.47,53.37,53.47,471267.0,46.5899,46.6684,46.5811,46.6684,471267.0
2015-10-23 14:50:00,53.47,53.53,53.42,53.5,1280219.0,46.6684,46.7208,46.6248,46.6946,1280219.0
2015-10-23 14:55:00,53.51,53.54,53.37,53.51,922484.0,46.7033,46.7295,46.5811,46.7033,922484.0
2015-10-23 15:00:00,53.51,53.73,53.49,53.67,1488064.0,46.7033,46.8953,46.6859,46.843,1488064.0
2015-10-23 15:05:00,53.67,53.75,53.62,53.72,1084588.0,46.843,46.9128,46.7993,46.8866,1084588.0
2015-10-23 15:10:00,53.73,53.84,53.64,53.76,1180866.0,46.8953,46.9913,46.8168,46.9215,1180866.0
2015-10-23 15:15:00,53.77,53.97,53.75,53.93,1680507.0,46.9303,47.1048,46.9128,47.0699,1680507.0
2015-10-23 15:20:00,53.93,54.07,53.92,53.92,2256383.0,47.0699,47.1921,47.0612,47.0612,2256383.0
2015-10-23 15:25:00,53.92,53.96,53.5,53.55,2088827.0,47.0612,47.0961,46.6946,46.7382,2088827.0
2015-10-23 15:30:00,53.54,53.62,53.5,53.57,2220063.0,46.7295,46.7993,46.6946,46.7557,2220063.0
2015-10-23 15:35:00,53.57,53.58,53.42,53.43,1786603.0,46.7557,46.7644,46.6248,46.6335,1786603.0
2015-10-23 15:40:00,53.41,53.42,53.11,53.25,2302699.0,46.616,46.6248,46.3542,46.4764,2302699.0
2015-10-23 15:45:00,53.27,53.56,53.25,53.55,1865740.0,46.4939,46.747,46.4764,46.7382,1865740.0
2015-10-23 15:50:00,53.53,53.55,53.45,53.47,2197647.0,46.7208,46.7382,46.651,46.6684,2197647.0
2015-10-23 15:55:00,53.48,53.48,52.82,53.2,3762254.0,46.6771,46.6771,46.1011,46.4328,3762254.0
2015-10-26 09:30:00,52.59,52.9,52.5,52.87,2570972.0,45.9004,46.1709,45.8218,46.1447,2570972.0
2015-10-26 09:35:00,52.86,53.18,52.84,53.11,1256316.0,46.136,46.4153,46.1186,46.3542,1256316.0
2015-10-26 09:40:00,53.11,53.23,53.03,53.16,1147757.0,46.3542,46.4589,46.2844,46.3978,1147757.0
2015-10-26 09:45:00,53.16,53.22,53.08,53.1,769169.0,46.3978,46.4502,46.328,46.3455,769169.0
2015-10-26 09:50:00,53.1,53.2,53.07,53.09,817267.0,46.3455,46.4328,46.3193,46.3368,817267.0
2015-10-26 09:55:00,53.08,53.33,53.07,53.13,805741.0,46.328,46.5462,46.3193,46.3717,805741.0
2015-10-26 10:00:00,53.14,53.21,53.06,53.13,621774.0,46.3804,46.4415,46.3106,46.3717,621774.0
2015-10-26 10:05:00,53.14,53.17,52.95,53.01,758299.0,46.3804,46.4066,46.2146,46.2669,758299.0
2015-10-26 10:10:00,53.0,53.02,52.98,53.01,535748.0,46.2582,46.2757,46.2407,46.2669,535748.0
2015-10-26 10:15:00,53.01,53.1,53.0,53.1,812345.0,46.2669,46.3455,46.2582,46.3455,812345.0
2015-10-26 10:20:00,53.1,53.31,53.09,53.21,808879.0,46.3455,46.5288,46.3368,46.4415,808879.0
2015-10-26 10:25:00,53.21,53.3,53.15,53.16,572517.0,46.4415,46.52,46.3891,46.3978,572517.0
2015-10-26 10:30:00,53.16,53.3,53.15,53.17,557636.0,46.3978,46.52,46.3891,46.4066,557636.0
2015-10-26 10:35:00,53.17,53.2,53.13,53.2,613225.0,46.4066,46.4328,46.3717,46.4328,613225.0
2015-10-26 10:40:00,53.2,53.41,53.19,53.4,1238163.0,46.4328,46.616,46.424,46.6073,1238163.0
2015-10-26 10:45:00,53.39,53.54,53.39,53.51,1278900.0,46.5986,46.7295,46.5986,46.7033,1278900.0
2015-10-26 10:50:00,53.51,53.61,53.47,53.51,824208.0,46.7033,46.7906,46.6684,46.7033,824208.0
2015-10-26 10:55:00,53.51,53.56,53.45,53.55,625187.0,46.7033,46.747,46.651,46.7382,625187.0
2015-10-26 11:00:00,53.56,53.63,53.5,53.62,485093.0,46.747,46.8081,46.6946,46.7993,485093.0
2015-10-26 11:05:00,53.62,53.63,53.52,53.57,629032.0,46.7993,46.8081,46.7121,46.7557,629032.0
2015-10-26 11:10:00,53.56,53.68,53.56,53.67,596021.0,46.747,46.8517,46.747,46.843,596021.0
2015-10-26 11:15:00,53.67,53.69,53.52,53.57,559811.0,46.843,46.8604,46.7121,46.7557,559811.0
2015-10-26 11:20:00,53.58,53.61,53.47,53.56,930862.0,46.7644,46.7906,46.6684,46.747,930862.0
2015-10-26 11:25:00,53.56,53.73,53.54,53.73,784162.0,46.747,46.8953,46.7295,46.8953,784162.0
2015-10-26 11:30:00,53.73,53.79,53.7,53.73,869313.0,46.8953,46.9477,46.8692,46.8953,869313.0
2015-10-26 11:35:00,53.74,53.75,53.67,53.72,750153.0,46.9041,46.9128,46.843,46.8866,750153.0
2015-10-26 11:40:00,53.72,53.74,53.61,53.62,803794.0,46.8866,46.9041,46.7906,46.7993,803794.0
2015-10-26 11:45:00,53.63,53.63,53.45,53.47,591042.0,46.8081,46.8081,46.651,46.6684,591042.0
2015-10-26 11:50:00,53.47,53.55,53.42,53.51,482215.0,46.6684,46.7382,46.6248,46.7033,482215.0
2015-10-26 11:55:00,53.51,53.55,53.47,53.51,274987.0,46.7033,46.7382,46.6684,46.7033,274987.0
2015-10-26 12:00:00,53.51,53.56,53.47,53.48,424724.0,46.7033,46.747,46.6684,46.6771,424724.0
2015-10-26 12:05:00,53.48,53.5,53.28,53.31,770103.0,46.6771,46.6946,46.5026,46.5288,770103.0
2015-10-26 12:10:00,53.32,53.47,53.3,53.45,432828.0,46.5375,46.6684,46.52,46.651,432828.0
2015-10-26 12:15:00,53.45,53.51,53.42,53.51,332202.0,46.651,46.7033,46.6248,46.7033,332202.0
2015-10-26 12:20:00,53.51,53.6,53.47,53.56,374189.0,46.7033,46.7819,46.6684,46.747,374189.0
2015-10-26 12:25:00,53.57,53.65,53.56,53.6,331495.0,46.7557,46.8255,46.747,46.7819,331495.0
2015-10-26 12:30:00,53.6,53.61,53.49,53.57,417018.0,46.7819,46.7906,46.6859,46.7557,417018.0
2015-10-26 12:35:00,53.56,53.7,53.54,53.69,424173.0,46.747,46.8692,46.7295,46.8604,424173.0
2015-10-26 12:40:00,53.69,53.79,53.67,53.78,585882.0,46.8604,46.9477,46.843,46.939,585882.0
2015-10-26 12:45:00,53.78,53.92,53.75,53.91,854657.0,46.939,47.0612,46.9128,47.0524,854657.0
2015-10-26 12:50:00,53.91,53.98,53.85,53.91,776671.0,47.0524,47.1135,47.0001,47.0524,776671.0
2015-10-26 12:55:00,53.9,53.94,53.85,53.9,733489.0,47.0437,47.0786,47.0001,47.0437,733489.0
2015-10-26 13:00:00,53.91,53.94,53.83,53.84,706471.0,47.0524,47.0786,46.9826,46.9913,706471.0
2015-10-26 13:05:00,53.83,53.84,53.77,53.82,598350.0,46.9826,46.9913,46.9303,46.9739,598350.0
2015-10-26 13:10:00,53.82,53.86,53.8,53.84,404148.0,46.9739,47.0088,46.9564,46.9913,404148.0
2015-10-26 13:15:00,53.84,53.87,53.79,53.87,241442.0,46.9913,47.0175,46.9477,47.0175,241442.0
2015-10-26 13:20:00,53.86,53.91,53.85,53.87,431716.0,47.0088,47.0524,47.0001,47.0175,431716.0
2015-10-26 13:25:00,53.87,53.92,53.87,53.89,335661.0,47.0175,47.0612,47.0175,47.035,335661.0
2015-10-26 13:30:00,53.88,53.89,53.75,53.8,512345.0,47.0263,47.035,46.9128,46.9564,512345.0
2015-10-26 13:35:00,53.78,53.83,53.76,53.78,520742.0,46.939,46.9826,46.9215,46.939,520742.0
2015-10-26 13:40:00,53.78,53.79,53.68,53.71,482122.0,46.939,46.9477,46.8517,46.8779,482122.0
2015-10-26 13:45:00,53.7,53.71,53.6,53.64,643743.0,46.8692,46.8779,46.7819,46.8168,643743.0
2015-10-26 13:50:00,53.64,53.66,53.61,53.63,471979.0,46.8168,46.8342,46.7906,46.8081,471979.0
2015-10-26 13:55:00,53.62,53.63,53.57,53.59,593784.0,46.7993,46.8081,46.7557,46.7732,593784.0
2015-10-26 14:00:00,53.59,53.61,53.51,53.59,446840.0,46.7732,46.7906,46.7033,46.7732,446840.0
2015-10-26 14:05:00,53.59,53.64,53.57,53.62,454969.0,46.7732,46.8168,46.7557,46.7993,454969.0
2015-10-26 14:10:00,53.62,53.63,53.58,53.59,369523.0,46.7993,46.8081,46.7644,46.7732,369523.0
2015-10-26 14:15:00,53.59,53.64,53.55,53.56,612702.0,46.7732,46.8168,46.7382,46.747,612702.0
2015-10-26 14:20:00,53.56,53.61,53.53,53.6,872491.0,46.747,46.7906,46.7208,46.7819,872491.0
2015-10-26 14:25:00,53.6,53.67,53.58,53.62,419630.0,46.7819,46.843,46.7644,46.7993,419630.0
2015-10-26 14:30:00,53.62,53.64,53.59,53.62,280186.0,46.7993,46.8168,46.7732,46.7993,280186.0
2015-10-26 14:35:00,53.63,53.66,53.6,53.6,210351.0,46.8081,46.8342,46.7819,46.7819,210351.0
2015-10-26 14:40:00,53.61,53.65,53.59,53.65,352763.0,46.7906,46.8255,46.7732,46.8255,352763.0
2015-10-26 14:45:00,53.65,53.8,53.64,53.8,551728.0,46.8255,46.9564,46.8168,46.9564,551728.0
2015-10-26 14:50:00,53.8,53.8,53.78,53.78,385630.0,46.9564,46.9564,46.939,46.939,385630.0
2015-10-26 14:55:00,53.78,53.79,53.73,53.79,449553.0,46.939,46.9477,46.8953,46.9477,449553.0
2015-10-26 15:00:00,53.78,53.79,53.71,53.77,442090.0,46.939,46.9477,46.8779,46.9303,442090.0
2015-10-26 15:05:00,53.78,53.84,53.75,53.8,669619.0,46.939,46.9913,46.9128,46.9564,669619.0
2015-10-26 15:10:00,53.8,53.81,53.73,53.73,440041.0,46.9564,46.9652,46.8953,46.8953,440041.0
2015-10-26 15:15:00,53.73,53.83,53.72,53.8,1036763.0,46.8953,46.9826,46.8866,46.9564,1036763.0
2015-10-26 15:20:00,53.8,53.85,53.77,53.85,566045.0,46.9564,47.0001,46.9303,47.0001,566045.0
2015-10-26 15:25:00,53.85,53.95,53.82,53.92,1164175.0,47.0001,47.0874,46.9739,47.0612,1164175.0
2015-10-26 15:30:00,53.92,53.92,53.75,53.8,941345.0,47.0612,47.0612,46.9128,46.9564,941345.0
2015-10-26 15:35:00,53.8,53.93,53.8,53.92,1031521.0,46.9564,47.0699,46.9564,47.0612,1031521.0
2015-10-26 15:40:00,53.91,53.93,53.84,53.87,1018484.0,47.0524,47.0699,46.9913,47.0175,1018484.0
2015-10-26 15:45:00,53.88,53.94,53.87,53.87,1038069.0,47.0263,47.0786,47.0175,47.0175,1038069.0
2015-10-26 15:50:00,53.87,54.09,53.85,54.09,2491491.0,47.0175,47.2095,47.0001,47.2095,2491491.0
2015-10-26 15:55:00,54.09,54.32,54.07,54.27,4652656.0,47.2095,47.4103,47.1921,47.3667,4652656.0
2015-10-27 09:30:00,53.98,54.22,53.9,54.0,2292472.0,47.1135,47.323,47.0437,47.131,2292472.0
2015-10-27 09:35:00,54.0,54.23,53.96,54.1,735859.0,47.131,47.3317,47.0961,47.2183,735859.0
2015-10-27 09:40:00,54.09,54.2,54.03,54.04,832879.0,47.2095,47.3056,47.1572,47.1659,832879.0
2015-10-27 09:45:00,54.04,54.1,54.0,54.02,846964.0,47.1659,47.2183,47.131,47.1485,846964.0
2015-10-27 09:50:00,54.02,54.03,53.83,53.94,1247898.0,47.1485,47.1572,46.9826,47.0786,1247898.0
2015-10-27 09:55:00,53.93,54.04,53.92,54.01,1174536.0,47.0699,47.1659,47.0612,47.1397,1174536.0
2015-10-27 10:00:00,54.01,54.02,53.91,53.98,664881.0,47.1397,47.1485,47.0524,47.1135,664881.0
2015-10-27 10:05:00,53.99,54.08,53.97,54.01,581603.0,47.1223,47.2008,47.1048,47.1397,581603.0
2015-10-27 10:10:00,54.01,54.02,53.93,54.0,726539.0,47.1397,47.1485,47.0699,47.131,726539.0
2015-10-27 10:15:00,54.0,54.03,53.94,54.02,590640.0,47.131,47.1572,47.0786,47.1485,590640.0
2015-10-27 10:20:00,54.02,54.06,53.99,54.06,620865.0,47.1485,47.1834,47.1223,47.1834,620865.0
2015-10-27 10:25:00,54.06,54.07,54.0,54.06,396425.0,47.1834,47.1921,47.131,47.1834,396425.0
2015-10-27 10:30:00,54.05,54.06,53.93,54.0,887066.0,47.1746,47.1834,47.0699,47.131,887066.0
2015-10-27 10:35:00,54.0,54.01,53.92,53.98,380839.0,47.131,47.1397,47.0612,47.1135,380839.0
2015-10-27 10:40:00,53.97,54.02,53.96,53.98,587323.0,47.1048,47.1485,47.0961,47.1135,587323.0
2015-10-27 10:45:00,53.98,54.05,53.95,54.03,452173.0,47.1135,47.1746,47.0874,47.1572,452173.0
2015-10-27 10:50:00,54.03,54.08,54.0,54.02,423498.0,47.1572,47.2008,47.131,47.1485,423498.0
2015-10-27 10:55:00,54.01,54.07,54.0,54.07,343962.0,47.1397,47.1921,47.131,47.1921,343962.0
2015-10-27 11:00:00,54.07,54.24,54.04,54.23,711701.0,47.1921,47.3405,47.1659,47.3317,711701.0
2015-10-27 11:05:00,54.22,54.27,54.19,54.26,646714.0,47.323,47.3667,47.2968,47.3579,646714.0
2015-10-27 11:10:00,54.26,54.32,54.21,54.28,436308.0,47.3579,47.4103,47.3143,47.3754,436308.0
2015-10-27 11:15:00,54.28,54.37,54.23,54.24,692040.0,47.3754,47.4539,47.3317,47.3405,692040.0
2015-10-27 11:20:00,54.23,54.26,54.09,54.1,638044.0,47.3317,47.3579,47.2095,47.2183,638044.0
2015-10-27 11:25:00,54.09,54.13,54.04,54.08,453305.0,47.2095,47.2445,47.1659,47.2008,453305.0
2015-10-27 11:30:00,54.08,54.21,54.07,54.12,479617.0,47.2008,47.3143,47.1921,47.2357,479617.0
2015-10-27 11:35:00,54.13,54.14,54.05,54.05,497576.0,47.2445,47.2532,47.1746,47.1746,497576.0
2015-10-27 11:40:00,54.05,54.08,53.99,54.0,463421.0,47.1746,47.2008,47.1223,47.131,463421.0
2015-10-27 11:45:00,54.0,54.18,53.98,54.16,667136.0,47.131,47.2881,47.1135,47.2706,667136.0
2015-10-27 11:50:00,54.16,54.17,54.01,54.01,445297.0,47.2706,47.2794,47.1397,47.1397,445297.0
2015-10-27 11:55:00,54.01,54.02,53.97,54.01,559725.0,47.1397,47.1485,47.1048,47.1397,559725.0
2015-10-27 12:00:00,54.0,54.06,53.99,54.0,397689.0,47.131,47.1834,47.1223,47.131,397689.0
2015-10-27 12:05:00,54.01,54.01,53.97,53.98,316760.0,47.1397,47.1397,47.1048,47.1135,316760.0
2015-10-27 12:10:00,53.98,53.99,53.91,53.95,498513.0,47.1135,47.1223,47.0524,47.0874,498513.0
2015-10-27 12:15:00,53.96,54.03,53.93,54.02,421036.0,47.0961,47.1572,47.0699,47.1485,421036.0
2015-10-27 12:20:00,54.03,54.06,54.0,54.05,296953.0,47.1572,47.1834,47.131,47.1746,296953.0
2015-10-27 12:25:00,54.06,54.14,54.05,54.07,382924.0,47.1834,47.2532,47.1746,47.1921,382924.0
2015-10-27 12:30:00,54.06,54.13,54.03,54.04,279134.0,47.1834,47.2445,47.1572,47.1659,279134.0
2015-10-27 12:35:00,54.03,54.07,54.02,54.07,192477.0,47.1572,47.1921,47.1485,47.1921,192477.0
2015-10-27 12:40:00,54.06,54.09,54.03,54.07,288822.0,47.1834,47.2095,47.1572,47.1921,288822.0
2015-10-27 12:45:00,54.07,54.14,54.06,54.14,424327.0,47.1921,47.2532,47.1834,47.2532,424327.0
2015-10-27 12:50:00,54.13,54.14,54.04,54.07,1288145.0,47.2445,47.2532,47.1659,47.1921,1288145.0
2015-10-27 12:55:00,54.07,54.1,54.01,54.01,302483.0,47.1921,47.2183,47.1397,47.1397,302483.0
2015-10-27 13:00:00,54.02,54.06,54.0,54.02,574796.0,47.1485,47.1834,47.131,47.1485,574796.0
2015-10-27 13:05:00,54.02,54.02,53.86,53.94,849867.0,47.1485,47.1485,47.0088,47.0786,849867.0
2015-10-27 13:10:00,53.94,54.07,53.93,54.01,661769.0,47.0786,47.1921,47.0699,47.1397,661769.0
2015-10-27 13:15:00,54.01,54.01,53.88,53.91,609460.0,47.1397,47.1397,47.0263,47.0524,609460.0
2015-10-27 13:20:00,53.91,53.92,53.86,53.87,290114.0,47.0524,47.0612,47.0088,47.0175,290114.0
2015-10-27 13:25:00,53.87,53.88,53.82,53.87,282409.0,47.0175,47.0263,46.9739,47.0175,282409.0
2015-10-27 13:30:00,53.87,54.01,53.86,53.98,542174.0,47.0175,47.1397,47.0088,47.1135,542174.0
2015-10-27 13:35:00,53.98,54.03,53.96,54.03,443064.0,47.1135,47.1572,47.0961,47.1572,443064.0
2015-10-27 13:40:00,54.03,54.06,53.96,53.97,280706.0,47.1572,47.1834,47.0961,47.1048,280706.0
2015-10-27 13:45:00,53.97,53.98,53.9,53.93,314109.0,47.1048,47.1135,47.0437,47.0699,314109.0
2015-10-27 13:50:00,53.92,53.93,53.82,53.85,465645.0,47.0612,47.0699,46.9739,47.0001,465645.0
2015-10-27 13:55:00,53.84,53.88,53.8,53.85,269052.0,46.9913,47.0263,46.9564,47.0001,269052.0
2015-10-27 14:00:00,53.85,53.93,53.84,53.89,261303.0,47.0001,47.0699,46.9913,47.035,261303.0
2015-10-27 14:05:00,53.88,53.91,53.84,53.86,243885.0,47.0263,47.0524,46.9913,47.0088,243885.0
2015-10-27 14:10:00,53.86,53.87,53.77,53.78,313593.0,47.0088,47.0175,46.9303,46.939,313593.0
2015-10-27 14:15:00,53.77,53.79,53.65,53.67,386594.0,46.9303,46.9477,46.8255,46.843,386594.0
2015-10-27 14:20:00,53.66,53.67,53.58,53.64,328969.0,46.8342,46.843,46.7644,46.8168,328969.0
2015-10-27 14:25:00,53.64,53.74,53.63,53.71,272821.0,46.8168,46.9041,46.8081,46.8779,272821.0
2015-10-27 14:30:00,53.72,53.76,53.69,53.7,238071.0,46.8866,46.9215,46.8604,46.8692,238071.0
2015-10-27 14:35:00,53.7,53.85,53.64,53.78,627011.0,46.8692,47.0001,46.8168,46.939,627011.0
2015-10-27 14:40:00,53.77,53.96,53.76,53.86,613133.0,46.9303,47.0961,46.9215,47.0088,613133.0
2015-10-27 14:45:00,53.86,53.87,53.74,53.8,352967.0,47.0088,47.0175,46.9041,46.9564,352967.0
2015-10-27 14:50:00,53.8,53.83,53.75,53.8,376260.0,46.9564,46.9826,46.9128,46.9564,376260.0
2015-10-27 14:55:00,53.8,53.81,53.74,53.77,475684.0,46.9564,46.9652,46.9041,46.9303,475684.0
2015-10-27 15:00:00,53.76,53.78,53.73,53.76,361816.0,46.9215,46.939,46.8953,46.9215,361816.0
2015-10-27 15:05:00,53.76,53.82,53.73,53.81,487777.0,46.9215,46.9739,46.8953,46.9652,487777.0
2015-10-27 15:10:00,53.82,53.87,53.79,53.83,323454.0,46.9739,47.0175,46.9477,46.9826,323454.0
2015-10-27 15:15:00,53.84,53.84,53.76,53.8,343572.0,46.9913,46.9913,46.9215,46.9564,343572.0
2015-10-27 15:20:00,53.79,53.87,53.78,53.84,454935.0,46.9477,47.0175,46.939,46.9913,454935.0
2015-10-27 15:25:00,53.84,53.9,53.82,53.85,428850.0,46.9913,47.0437,46.9739,47.0001,428850.0
2015-10-27 15:30:00,53.86,53.94,53.83,53.87,446257.0,47.0088,47.0786,46.9826,47.0175,446257.0
2015-10-27 15:35:00,53.88,53.88,53.8,53.86,475635.0,47.0263,47.0263,46.9564,47.0088,475635.0
2015-10-27 15:40:00,53.85,53.93,53.85,53.88,675365.0,47.0001,47.0699,47.0001,47.0263,675365.0
2015-10-27 15:45:00,53.87,53.88,53.79,53.85,529206.0,47.0175,47.0263,46.9477,47.0001,529206.0
2015-10-27 15:50:00,53.83,53.85,53.69,53.71,1213881.0,46.9826,47.0001,46.8604,46.8779,1213881.0
2015-10-27 15:55:00,53.71,53.73,53.64,53.7,1798922.0,46.8779,46.8953,46.8168,46.8692,1798922.0
2015-10-28 09:30:00,53.54,53.69,53.41,53.63,1195191.0,46.7295,46.8604,46.616,46.8081,1195191.0
2015-10-28 09:35:00,53.63,53.78,53.57,53.75,522023.0,46.8081,46.939,46.7557,46.9128,522023.0
2015-10-28 09:40:00,53.75,53.76,53.52,53.54,712911.0,46.9128,46.9215,46.7121,46.7295,712911.0
2015-10-28 09:45:00,53.54,53.6,53.48,53.5,429038.0,46.7295,46.7819,46.6771,46.6946,429038.0
2015-10-28 09:50:00,53.5,53.56,53.49,53.55,478531.0,46.6946,46.747,46.6859,46.7382,478531.0
2015-10-28 09:55:00,53.55,53.56,53.48,53.53,432899.0,46.7382,46.747,46.6771,46.7208,432899.0
2015-10-28 10:00:00,53.53,53.54,53.27,53.27,910327.0,46.7208,46.7295,46.4939,46.4939,910327.0
2015-10-28 10:05:00,53.28,53.36,53.26,53.3,612925.0,46.5026,46.5724,46.4851,46.52,612925.0
2015-10-28 10:10:00,53.3,53.42,53.29,53.37,402197.0,46.52,46.6248,46.5113,46.5811,402197.0
2015-10-28 10:15:00,53.37,53.39,53.06,53.06,945305.0,46.5811,46.5986,46.3106,46.3106,945305.0
2015-10-28 10:20:00,53.06,53.16,53.01,53.05,791694.0,46.3106,46.3978,46.2669,46.3018,791694.0
2015-10-28 10:25:00,53.04,53.07,52.95,52.98,862852.0,46.2931,46.3193,46.2146,46.2407,862852.0
2015-10-28 10:30:00,52.99,53.11,52.98,53.11,744557.0,46.2495,46.3542,46.2407,46.3542,744557.0
2015-10-28 10:35:00,53.11,53.16,52.98,53.01,894721.0,46.3542,46.3978,46.2407,46.2669,894721.0
2015-10-28 10:40:00,53.01,53.11,53.0,53.04,662106.0,46.2669,46.3542,46.2582,46.2931,662106.0
2015-10-28 10:45:00,53.04,53.05,52.92,52.98,578909.0,46.2931,46.3018,46.1884,46.2407,578909.0
2015-10-28 10:50:00,52.98,53.01,52.86,52.94,593400.0,46.2407,46.2669,46.136,46.2058,593400.0
2015-10-28 10:55:00,52.96,53.01,52.95,53.0,417194.0,46.2233,46.2669,46.2146,46.2582,417194.0
2015-10-28 11:00:00,53.0,53.1,52.99,53.1,720275.0,46.2582,46.3455,46.2495,46.3455,720275.0
2015-10-28 11:05:00,53.1,53.23,53.04,53.22,418833.0,46.3455,46.4589,46.2931,46.4502,418833.0
2015-10-28 11:10:00,53.23,53.34,53.21,53.3,830166.0,46.4589,46.555,46.4415,46.52,830166.0
2015-10-28 11:15:00,53.3,53.44,53.28,53.36,651030.0,46.52,46.6422,46.5026,46.5724,651030.0
2015-10-28 11:20:00,53.35,53.42,53.27,53.28,386099.0,46.5637,46.6248,46.4939,46.5026,386099.0
2015-10-28 11:25:00,53.27,53.28,53.18,53.18,368377.0,46.4939,46.5026,46.4153,46.4153,368377.0
2015-10-28 11:30:00,53.19,53.25,53.16,53.16,549414.0,46.424,46.4764,46.3978,46.3978,549414.0
2015-10-28 11:35:00,53.16,53.18,53.11,53.15,457871.0,46.3978,46.4153,46.3542,46.3891,457871.0
2015-10-28 11:40:00,53.15,53.2,53.12,53.2,409954.0,46.3891,46.4328,46.3629,46.4328,409954.0
2015-10-28 11:45:00,53.2,53.2,53.15,53.2,369222.0,46.4328,46.4328,46.3891,46.4328,369222.0
2015-10-28 11:50:00,53.2,53.22,53.16,53.21,268204.0,46.4328,46.4502,46.3978,46.4415,268204.0
2015-10-28 11:55:00,53.21,53.35,53.18,53.26,546040.0,46.4415,46.5637,46.4153,46.4851,546040.0
2015-10-28 12:00:00,53.26,53.32,53.25,53.27,460956.0,46.4851,46.5375,46.4764,46.4939,460956.0
2015-10-28 12:05:00,53.27,53.29,53.2,53.23,423713.0,46.4939,46.5113,46.4328,46.4589,423713.0
2015-10-28 12:10:00,53.23,53.31,53.21,53.29,179526.0,46.4589,46.5288,46.4415,46.5113,179526.0
2015-10-28 12:15:00,53.29,53.3,53.21,53.21,163585.0,46.5113,46.52,46.4415,46.4415,163585.0
2015-10-28 12:20:00,53.22,53.28,53.2,53.28,291671.0,46.4502,46.5026,46.4328,46.5026,291671.0
2015-10-28 12:25:00,53.28,53.33,53.25,53.27,198893.0,46.5026,46.5462,46.4764,46.4939,198893.0
2015-10-28 12:30:00,53.27,53.27,53.17,53.22,270077.0,46.4939,46.4939,46.4066,46.4502,270077.0
2015-10-28 12:35:00,53.23,53.27,53.18,53.18,252399.0,46.4589,46.4939,46.4153,46.4153,252399.0
2015-10-28 12:40:00,53.18,53.23,53.14,53.2,358975.0,46.4153,46.4589,46.3804,46.4328,358975.0
2015-10-28 12:45:00,53.21,53.23,53.16,53.2,322481.0,46.4415,46.4589,46.3978,46.4328,322481.0
2015-10-28 12:50:00,53.2,53.28,53.18,53.27,319944.0,46.4328,46.5026,46.4153,46.4939,319944.0
2015-10-28 12:55:00,53.28,53.36,53.27,53.29,291428.0,46.5026,46.5724,46.4939,46.5113,291428.0
2015-10-28 13:00:00,53.29,53.3,53.22,53.24,244198.0,46.5113,46.52,46.4502,46.4677,244198.0
2015-10-28 13:05:00,53.23,53.25,53.17,53.25,243865.0,46.4589,46.4764,46.4066,46.4764,243865.0
2015-10-28 13:10:00,53.24,53.25,53.16,53.19,334173.0,46.4677,46.4764,46.3978,46.424,334173.0
2015-10-28 13:15:00,53.18,53.24,53.17,53.23,160257.0,46.4153,46.4677,46.4066,46.4589,160257.0
2015-10-28 13:20:00,53.23,53.25,53.2,53.22,132958.0,46.4589,46.4764,46.4328,46.4502,132958.0
2015-10-28 13:25:00,53.22,53.3,53.21,53.23,250213.0,46.4502,46.52,46.4415,46.4589,250213.0
2015-10-28 13:30:00,53.23,53.27,53.22,53.26,151872.0,46.4589,46.4939,46.4502,46.4851,151872.0
2015-10-28 13:35:00,53.26,53.28,53.24,53.28,222915.0,46.4851,46.5026,46.4677,46.5026,222915.0
2015-10-28 13:40:00,53.28,53.38,53.26,53.35,291230.0,46.5026,46.5899,46.4851,46.5637,291230.0
2015-10-28 13:45:00,53.35,53.54,53.34,53.47,530551.0,46.5637,46.7295,46.555,46.6684,530551.0
2015-10-28 13:50:00,53.48,53.55,53.47,53.51,350229.0,46.6771,46.7382,46.6684,46.7033,350229.0
2015-10-28 13:55:00,53.52,53.7,53.51,53.65,409166.0,46.7121,46.8692,46.7033,46.8255,409166.0
2015-10-28 14:00:00,53.64,53.65,53.09,53.24,908744.0,46.8168,46.8255,46.3368,46.4677,908744.0
2015-10-28 14:05:00,53.24,53.34,53.08,53.23,648155.0,46.4677,46.555,46.328,46.4589,648155.0
2015-10-28 14:10:00,53.22,53.26,53.02,53.1,712484.0,46.4502,46.4851,46.2757,46.3455,712484.0
2015-10-28 14:15:00,53.1,53.19,53.02,53.15,441811.0,46.3455,46.424,46.2757,46.3891,441811.0
2015-10-28 14:20:00,53.16,53.25,53.08,53.12,604343.0,46.3978,46.4764,46.328,46.3629,604343.0
2015-10-28 14:25:00,53.12,53.24,53.1,53.17,408083.0,46.3629,46.4677,46.3455,46.4066,408083.0
2015-10-28 14:30:00,53.17,53.18,52.98,53.01,449736.0,46.4066,46.4153,46.2407,46.2669,449736.0
2015-10-28 14:35:00,53.02,53.02,52.97,52.99,502246.0,46.2757,46.2757,46.232,46.2495,502246.0
2015-10-28 14:40:00,53.0,53.02,52.87,52.89,596870.0,46.2582,46.2757,46.1447,46.1622,596870.0
2015-10-28 14:45:00,52.89,53.01,52.88,52.92,599401.0,46.1622,46.2669,46.1535,46.1884,599401.0
2015-10-28 14:50:00,52.91,52.99,52.91,52.94,454983.0,46.1796,46.2495,46.1796,46.2058,454983.0
2015-10-28 14:55:00,52.94,53.0,52.9,53.0,377829.0,46.2058,46.2582,46.1709,46.2582,377829.0
2015-10-28 15:00:00,53.0,53.11,52.94,53.05,700667.0,46.2582,46.3542,46.2058,46.3018,700667.0
2015-10-28 15:05:00,53.05,53.22,53.05,53.2,686137.0,46.3018,46.4502,46.3018,46.4328,686137.0
2015-10-28 15:10:00,53.19,53.2,53.09,53.18,332858.0,46.424,46.4328,46.3368,46.4153,332858.0
2015-10-28 15:15:00,53.18,53.24,53.13,53.19,355718.0,46.4153,46.4677,46.3717,46.424,355718.0
2015-10-28 15:20:00,53.19,53.32,53.18,53.27,437094.0,46.424,46.5375,46.4153,46.4939,437094.0
2015-10-28 15:25:00,53.26,53.5,53.25,53.45,642448.0,46.4851,46.6946,46.4764,46.651,642448.0
2015-10-28 15:30:00,53.46,53.69,53.45,53.55,966727.0,46.6597,46.8604,46.651,46.7382,966727.0
2015-10-28 15:35:00,53.55,53.66,53.53,53.62,550428.0,46.7382,46.8342,46.7208,46.7993,550428.0
2015-10-28 15:40:00,53.62,53.78,53.6,53.72,738748.0,46.7993,46.939,46.7819,46.8866,738748.0
2015-10-28 15:45:00,53.71,53.84,53.71,53.74,953274.0,46.8779,46.9913,46.8779,46.9041,953274.0
2015-10-28 15:50:00,53.74,53.91,53.73,53.9,1300193.0,46.9041,47.0524,46.8953,47.0437,1300193.0
2015-10-28 15:55:00,53.91,53.98,53.89,53.98,1897549.0,47.0524,47.1135,47.035,47.1135,1897549.0
2015-10-29 09:30:00,53.55,53.69,53.46,53.5,842130.0,46.7382,46.8604,46.6597,46.6946,842130.0
2015-10-29 09:35:00,53.5,53.6,53.5,53.52,261572.0,46.6946,46.7819,46.6946,46.7121,261572.0
2015-10-29 09:40:00,53.51,53.54,53.22,53.31,526627.0,46.7033,46.7295,46.4502,46.5288,526627.0
2015-10-29 09:45:00,53.32,53.45,53.31,53.42,367219.0,46.5375,46.651,46.5288,46.6248,367219.0
2015-10-29 09:50:00,53.42,53.64,53.42,53.57,385341.0,46.6248,46.8168,46.6248,46.7557,385341.0
2015-10-29 09:55:00,53.57,53.77,53.54,53.69,466464.0,46.7557,46.9303,46.7295,46.8604,466464.0
2015-10-29 10:00:00,53.69,53.77,53.6,53.73,342882.0,46.8604,46.9303,46.7819,46.8953,342882.0
2015-10-29 10:05:00,53.74,53.83,53.67,53.68,267530.0,46.9041,46.9826,46.843,46.8517,267530.0
2015-10-29 10:10:00,53.68,53.77,53.55,53.55,329761.0,46.8517,46.9303,46.7382,46.7382,329761.0
2015-10-29 10:15:00,53.56,53.57,53.43,53.45,583419.0,46.747,46.7557,46.6335,46.651,583419.0
2015-10-29 10:20:00,53.46,53.54,53.46,53.5,354403.0,46.6597,46.7295,46.6597,46.6946,354403.0
2015-10-29 10:25:00,53.51,53.52,53.44,53.49,233761.0,46.7033,46.7121,46.6422,46.6859,233761.0
2015-10-29 10:30:00,53.49,53.55,53.45,53.54,233765.0,46.6859,46.7382,46.651,46.7295,233765.0
2015-10-29 10:35:00,53.55,53.56,53.46,53.46,223686.0,46.7382,46.747,46.6597,46.6597,223686.0
2015-10-29 10:40:00,53.47,53.51,53.45,53.47,340996.0,46.6684,46.7033,46.651,46.6684,340996.0
2015-10-29 10:45:00,53.47,53.49,53.38,53.4,290890.0,46.6684,46.6859,46.5899,46.6073,290890.0
2015-10-29 10:50:00,53.4,53.4,53.31,53.35,320947.0,46.6073,46.6073,46.5288,46.5637,320947.0
2015-10-29 10:55:00,53.34,53.35,53.25,53.28,436771.0,46.555,46.5637,46.4764,46.5026,436771.0
2015-10-29 11:00:00,53.29,53.33,53.22,53.25,335364.0,46.5113,46.5462,46.4502,46.4764,335364.0
2015-10-29 11:05:00,53.25,53.26,53.24,53.25,279685.0,46.4764,46.4851,46.4677,46.4764,279685.0
2015-10-29 11:10:00,53.25,53.34,53.24,53.29,359398.0,46.4764,46.555,46.4677,46.5113,359398.0
2015-10-29 11:15:00,53.29,53.33,53.26,53.33,219698.0,46.5113,46.5462,46.4851,46.5462,219698.0
2015-10-29 11:20:00,53.33,53.33,53.24,53.27,217485.0,46.5462,46.5462,46.4677,46.4939,217485.0
2015-10-29 11:25:00,53.27,53.4,53.24,53.4,319757.0,46.4939,46.6073,46.4677,46.6073,319757.0
2015-10-29 11:30:00,53.4,53.47,53.39,53.47,630496.0,46.6073,46.6684,46.5986,46.6684,630496.0
2015-10-29 11:35:00,53.47,53.47,53.42,53.46,400345.0,46.6684,46.6684,46.6248,46.6597,400345.0
2015-10-29 11:40:00,53.46,53.5,53.37,53.43,322328.0,46.6597,46.6946,46.5811,46.6335,322328.0
2015-10-29 11:45:00,53.42,53.51,53.42,53.48,237562.0,46.6248,46.7033,46.6248,46.6771,237562.0
2015-10-29 11:50:00,53.47,53.48,53.37,53.39,166619.0,46.6684,46.6771,46.5811,46.5986,166619.0
2015-10-29 11:55:00,53.4,53.49,53.39,53.48,157902.0,46.6073,46.6859,46.5986,46.6771,157902.0
2015-10-29 12:00:00,53.48,53.49,53.39,53.39,182207.0,46.6771,46.6859,46.5986,46.5986,182207.0
2015-10-29 12:05:00,53.4,53.42,53.36,53.41,233198.0,46.6073,46.6248,46.5724,46.616,233198.0
2015-10-29 12:10:00,53.4,53.43,53.38,53.43,145294.0,46.6073,46.6335,46.5899,46.6335,145294.0
2015-10-29 12:15:00,53.43,53.52,53.42,53.51,299229.0,46.6335,46.7121,46.6248,46.7033,299229.0
2015-10-29 12:20:00,53.52,53.56,53.49,53.55,317780.0,46.7121,46.747,46.6859,46.7382,317780.0
2015-10-29 12:25:00,53.55,53.6,53.53,53.55,248144.0,46.7382,46.7819,46.7208,46.7382,248144.0
2015-10-29 12:30:00,53.54,53.61,53.53,53.57,180513.0,46.7295,46.7906,46.7208,46.7557,180513.0
2015-10-29 12:35:00,53.57,53.6,53.56,53.6,216492.0,46.7557,46.7819,46.747,46.7819,216492.0
2015-10-29 12:40:00,53.59,53.61,53.59,53.6,276660.0,46.7732,46.7906,46.7732,46.7819,276660.0
2015-10-29 12:45:00,53.6,53.65,53.53,53.54,349392.0,46.7819,46.8255,46.7208,46.7295,349392.0
2015-10-29 12:50:00,53.53,53.54,53.49,53.51,272590.0,46.7208,46.7295,46.6859,46.7033,272590.0
2015-10-29 12:55:00,53.5,53.52,53.49,53.49,230135.0,46.6946,46.7121,46.6859,46.6859,230135.0
2015-10-29 13:00:00,53.49,53.52,53.49,53.52,262052.0,46.6859,46.7121,46.6859,46.7121,262052.0
2015-10-29 13:05:00,53.52,53.55,53.51,53.53,325985.0,46.7121,46.7382,46.7033,46.7208,325985.0
2015-10-29 13:10:00,53.52,53.53,53.45,53.5,422874.0,46.7121,46.7208,46.651,46.6946,422874.0
2015-10-29 13:15:00,53.5,53.51,53.43,53.43,348743.0,46.6946,46.7033,46.6335,46.6335,348743.0
2015-10-29 13:20:00,53.43,53.48,53.43,53.43,238632.0,46.6335,46.6771,46.6335,46.6335,238632.0
2015-10-29 13:25:00,53.44,53.46,53.43,53.44,181139.0,46.6422,46.6597,46.6335,46.6422,181139.0
2015-10-29 13:30:00,53.44,53.48,53.38,53.38,278373.0,46.6422,46.6771,46.5899,46.5899,278373.0
2015-10-29 13:35:00,53.39,53.39,53.31,53.32,292295.0,46.5986,46.5986,46.5288,46.5375,292295.0
2015-10-29 13:40:00,53.33,53.39,53.32,53.34,270259.0,46.5462,46.5986,46.5375,46.555,270259.0
2015-10-29 13:45:00,53.33,53.4,53.33,53.38,181657.0,46.5462,46.6073,46.5462,46.5899,181657.0
2015-10-29 13:50:00,53.38,53.38,53.33,53.38,131191.0,46.5899,46.5899,46.5462,46.5899,131191.0
2015-10-29 13:55:00,53.37,53.4,53.36,53.4,169257.0,46.5811,46.6073,46.5724,46.6073,169257.0
2015-10-29 14:00:00,53.4,53.44,53.39,53.42,300559.0,46.6073,46.6422,46.5986,46.6248,300559.0
2015-10-29 14:05:00,53.41,53.5,53.41,53.5,173701.0,46.616,46.6946,46.616,46.6946,173701.0
2015-10-29 14:10:00,53.5,53.52,53.49,53.52,192241.0,46.6946,46.7121,46.6859,46.7121,192241.0
2015-10-29 14:15:00,53.52,53.55,53.51,53.53,233525.0,46.7121,46.7382,46.7033,46.7208,233525.0
2015-10-29 14:20:00,53.53,53.55,53.46,53.54,245233.0,46.7208,46.7382,46.6597,46.7295,245233.0
2015-10-29 14:25:00,53.54,53.6,53.48,53.48,248373.0,46.7295,46.7819,46.6771,46.6771,248373.0
2015-10-29 14:30:00,53.48,53.56,53.48,53.51,155509.0,46.6771,46.747,46.6771,46.7033,155509.0
2015-10-29 14:35:00,53.52,53.52,53.45,53.49,152961.0,46.7121,46.7121,46.651,46.6859,152961.0
2015-10-29 14:40:00,53.5,53.52,53.48,53.5,231466.0,46.6946,46.7121,46.6771,46.6946,231466.0
2015-10-29 14:45:00,53.49,53.51,53.46,53.51,281520.0,46.6859,46.7033,46.6597,46.7033,281520.0
2015-10-29 14:50:00,53.51,53.54,53.5,53.53,180738.0,46.7033,46.7295,46.6946,46.7208,180738.0
2015-10-29 14:55:00,53.53,53.57,53.49,53.53,255162.0,46.7208,46.7557,46.6859,46.7208,255162.0
2015-10-29 15:00:00,53.52,53.56,53.5,53.52,293622.0,46.7121,46.747,46.6946,46.7121,293622.0
2015-10-29 15:05:00,53.52,53.67,53.51,53.65,458414.0,46.7121,46.843,46.7033,46.8255,458414.0
2015-10-29 15:10:00,53.64,53.66,53.55,53.66,334511.0,46.8168,46.8342,46.7382,46.8342,334511.0
2015-10-29 15:15:00,53.66,53.7,53.63,53.67,338268.0,46.8342,46.8692,46.8081,46.843,338268.0
2015-10-29 15:20:00,53.67,53.68,53.58,53.58,265678.0,46.843,46.8517,46.7644,46.7644,265678.0
2015-10-29 15:25:00,53.59,53.6,53.54,53.59,293822.0,46.7732,46.7819,46.7295,46.7732,293822.0
2015-10-29 15:30:00,53.58,53.6,53.52,53.52,376732.0,46.7644,46.7819,46.7121,46.7121,376732.0
2015-10-29 15:35:00,53.52,53.66,53.51,53.64,658719.0,46.7121,46.8342,46.7033,46.8168,658719.0
2015-10-29 15:40:00,53.63,53.64,53.6,53.62,564840.0,46.8081,46.8168,46.7819,46.7993,564840.0
2015-10-29 15:45:00,53.62,53.62,53.47,53.48,658948.0,46.7993,46.7993,46.6684,46.6771,658948.0
2015-10-29 15:50:00,53.47,53.48,53.39,53.4,685942.0,46.6684,46.6771,46.5986,46.6073,685942.0
2015-10-29 15:55:00,53.4,53.4,53.32,53.35,1726437.0,46.6073,46.6073,46.5375,46.5637,1726437.0
2015-10-30 09:30:00,53.32,53.36,53.15,53.23,850100.0,46.5375,46.5724,46.3891,46.4589,850100.0
2015-10-30 09:35:00,53.24,53.48,53.24,53.45,381517.0,46.4677,46.6771,46.4677,46.651,381517.0
2015-10-30 09:40:00,53.45,53.5,53.35,53.43,458289.0,46.651,46.6946,46.5637,46.6335,458289.0
2015-10-30 09:45:00,53.44,53.54,53.39,53.43,334948.0,46.6422,46.7295,46.5986,46.6335,334948.0
2015-10-30 09:50:00,53.44,53.56,53.43,53.52,297053.0,46.6422,46.747,46.6335,46.7121,297053.0
2015-10-30 09:55:00,53.51,53.59,53.47,53.59,291721.0,46.7033,46.7732,46.6684,46.7732,291721.0
2015-10-30 10:00:00,53.58,53.63,53.55,53.63,454095.0,46.7644,46.8081,46.7382,46.8081,454095.0
2015-10-30 10:05:00,53.64,53.69,53.55,53.66,364096.0,46.8168,46.8604,46.7382,46.8342,364096.0
2015-10-30 10:10:00,53.66,53.69,53.62,53.66,378817.0,46.8342,46.8604,46.7993,46.8342,378817.0
2015-10-30 10:15:00,53.66,53.77,53.62,53.74,513338.0,46.8342,46.9303,46.7993,46.9041,513338.0
2015-10-30 10:20:00,53.75,53.8,53.73,53.75,381416.0,46.9128,46.9564,46.8953,46.9128,381416.0
2015-10-30 10:25:00,53.75,53.87,53.73,53.87,462354.0,46.9128,47.0175,46.8953,47.0175,462354.0
2015-10-30 10:30:00,53.87,53.88,53.8,53.8,333331.0,47.0175,47.0263,46.9564,46.9564,333331.0
2015-10-30 10:35:00,53.81,53.87,53.8,53.83,329565.0,46.9652,47.0175,46.9564,46.9826,329565.0
2015-10-30 10:40:00,53.83,53.87,53.79,53.85,279998.0,46.9826,47.0175,46.9477,47.0001,279998.0
2015-10-30 10:45:00,53.84,53.95,53.84,53.94,378598.0,46.9913,47.0874,46.9913,47.0786,378598.0
2015-10-30 10:50:00,53.93,53.94,53.87,53.89,296917.0,47.0699,47.0786,47.0175,47.035,296917.0
2015-10-30 10:55:00,53.88,53.89,53.77,53.85,523072.0,47.0263,47.035,46.9303,47.0001,523072.0
2015-10-30 11:00:00,53.86,53.88,53.77,53.78,342092.0,47.0088,47.0263,46.9303,46.939,342092.0
2015-10-30 11:05:00,53.78,53.91,53.77,53.91,410489.0,46.939,47.0524,46.9303,47.0524,410489.0
2015-10-30 11:10:00,53.91,53.92,53.79,53.79,379693.0,47.0524,47.0612,46.9477,46.9477,379693.0
2015-10-30 11:15:00,53.8,53.92,53.79,53.88,753932.0,46.9564,47.0612,46.9477,47.0263,753932.0
2015-10-30 11:20:00,53.89,53.93,53.88,53.89,355228.0,47.035,47.0699,47.0263,47.035,355228.0
2015-10-30 11:25:00,53.88,53.93,53.86,53.92,307639.0,47.0263,47.0699,47.0088,47.0612,307639.0
2015-10-30 11:30:00,53.92,53.98,53.92,53.93,371045.0,47.0612,47.1135,47.0612,47.0699,371045.0
2015-10-30 11:35:00,53.93,53.94,53.84,53.85,280507.0,47.0699,47.0786,46.9913,47.0001,280507.0
2015-10-30 11:40:00,53.86,53.99,53.85,53.97,617683.0,47.0088,47.1223,47.0001,47.1048,617683.0
2015-10-30 11:45:00,53.95,53.96,53.89,53.92,262894.0,47.0874,47.0961,47.035,47.0612,262894.0
2015-10-30 11:50:00,53.93,53.97,53.9,53.91,342260.0,47.0699,47.1048,47.0437,47.0524,342260.0
2015-10-30 11:55:00,53.91,53.93,53.87,53.88,254143.0,47.0524,47.0699,47.0175,47.0263,254143.0
2015-10-30 12:00:00,53.88,53.89,53.82,53.85,389774.0,47.0263,47.035,46.9739,47.0001,389774.0
2015-10-30 12:05:00,53.86,53.86,53.73,53.79,562782.0,47.0088,47.0088,46.8953,46.9477,562782.0
2015-10-30 12:10:00,53.79,53.81,53.72,53.76,316996.0,46.9477,46.9652,46.8866,46.9215,316996.0
2015-10-30 12:15:00,53.76,53.79,53.59,53.64,526487.0,46.9215,46.9477,46.7732,46.8168,526487.0
2015-10-30 12:20:00,53.64,53.7,53.62,53.66,344431.0,46.8168,46.8692,46.7993,46.8342,344431.0
2015-10-30 12:25:00,53.67,53.68,53.63,53.66,513956.0,46.843,46.8517,46.8081,46.8342,513956.0
2015-10-30 12:30:00,53.66,53.69,53.65,53.67,378346.0,46.8342,46.8604,46.8255,46.843,378346.0
2015-10-30 12:35:00,53.67,53.71,53.66,53.69,261977.0,46.843,46.8779,46.8342,46.8604,261977.0
2015-10-30 12:40:00,53.7,53.7,53.56,53.57,234543.0,46.8692,46.8692,46.747,46.7557,234543.0
2015-10-30 12:45:00,53.56,53.6,53.51,53.51,307632.0,46.747,46.7819,46.7033,46.7033,307632.0
2015-10-30 12:50:00,53.51,53.53,53.47,53.49,556094.0,46.7033,46.7208,46.6684,46.6859,556094.0
2015-10-30 12:55:00,53.49,53.53,53.49,53.5,579917.0,46.6859,46.7208,46.6859,46.6946,579917.0
2015-10-30 13:00:00,53.5,53.53,53.48,53.52,429009.0,46.6946,46.7208,46.6771,46.7121,429009.0
2015-10-30 13:05:00,53.52,53.52,53.47,53.49,415780.0,46.7121,46.7121,46.6684,46.6859,415780.0
2015-10-30 13:10:00,53.48,53.49,53.42,53.47,295964.0,46.6771,46.6859,46.6248,46.6684,295964.0
2015-10-30 13:15:00,53.48,53.5,53.43,53.44,191564.0,46.6771,46.6946,46.6335,46.6422,191564.0
2015-10-30 13:20:00,53.44,53.46,53.4,53.4,197004.0,46.6422,46.6597,46.6073,46.6073,197004.0
2015-10-30 13:25:00,53.4,53.41,53.38,53.39,169175.0,46.6073,46.616,46.5899,46.5986,169175.0
2015-10-30 13:30:00,53.4,53.4,53.33,53.35,360101.0,46.6073,46.6073,46.5462,46.5637,360101.0
2015-10-30 13:35:00,53.35,53.37,53.32,53.33,335815.0,46.5637,46.5811,46.5375,46.5462,335815.0
2015-10-30 13:40:00,53.34,53.42,53.32,53.36,208974.0,46.555,46.6248,46.5375,46.5724,208974.0
2015-10-30 13:45:00,53.36,53.46,53.36,53.41,341014.0,46.5724,46.6597,46.5724,46.616,341014.0
2015-10-30 13:50:00,53.41,53.42,53.39,53.4,218435.0,46.616,46.6248,46.5986,46.6073,218435.0
2015-10-30 13:55:00,53.4,53.4,53.37,53.38,128596.0,46.6073,46.6073,46.5811,46.5899,128596.0
2015-10-30 14:00:00,53.38,53.42,53.36,53.36,283831.0,46.5899,46.6248,46.5724,46.5724,283831.0
2015-10-30 14:05:00,53.37,53.37,53.28,53.28,249292.0,46.5811,46.5811,46.5026,46.5026,249292.0
2015-10-30 14:10:00,53.29,53.33,53.27,53.33,228711.0,46.5113,46.5462,46.4939,46.5462,228711.0
2015-10-30 14:15:00,53.33,53.36,53.32,53.34,223810.0,46.5462,46.5724,46.5375,46.555,223810.0
2015-10-30 14:20:00,53.33,53.34,53.23,53.3,245852.0,46.5462,46.555,46.4589,46.52,245852.0
2015-10-30 14:25:00,53.29,53.3,53.12,53.15,473386.0,46.5113,46.52,46.3629,46.3891,473386.0
2015-10-30 14:30:00,53.14,53.16,53.04,53.13,448710.0,46.3804,46.3978,46.2931,46.3717,448710.0
2015-10-30 14:35:00,53.13,53.15,53.03,53.05,579682.0,46.3717,46.3891,46.2844,46.3018,579682.0
2015-10-30 14:40:00,53.05,53.05,52.97,52.98,587188.0,46.3018,46.3018,46.232,46.2407,587188.0
2015-10-30 14:45:00,52.98,53.01,52.95,52.98,504253.0,46.2407,46.2669,46.2146,46.2407,504253.0
2015-10-30 14:50:00,52.98,53.06,52.98,53.06,599182.0,46.2407,46.3106,46.2407,46.3106,599182.0
2015-10-30 14:55:00,53.05,53.06,52.91,52.93,587076.0,46.3018,46.3106,46.1796,46.1971,587076.0
2015-10-30 15:00:00,52.93,52.97,52.88,52.95,558019.0,46.1971,46.232,46.1535,46.2146,558019.0
2015-10-30 15:05:00,52.94,52.99,52.9,52.98,564378.0,46.2058,46.2495,46.1709,46.2407,564378.0
2015-10-30 15:10:00,52.99,53.02,52.94,52.95,506969.0,46.2495,46.2757,46.2058,46.2146,506969.0
2015-10-30 15:15:00,52.95,52.98,52.92,52.94,590130.0,46.2146,46.2407,46.1884,46.2058,590130.0
2015-10-30 15:20:00,52.95,52.98,52.92,52.97,863999.0,46.2146,46.2407,46.1884,46.232,863999.0
2015-10-30 15:25:00,52.97,52.98,52.81,52.83,825986.0,46.232,46.2407,46.0924,46.1098,825986.0
2015-10-30 15:30:00,52.84,52.9,52.69,52.87,1089042.0,46.1186,46.1709,45.9876,46.1447,1089042.0
2015-10-30 15:35:00,52.86,53.03,52.85,52.98,952132.0,46.136,46.2844,46.1273,46.2407,952132.0
2015-10-30 15:40:00,52.99,53.07,52.94,53.0,658266.0,46.2495,46.3193,46.2058,46.2582,658266.0
2015-10-30 15:45:00,53.0,53.12,53.0,53.11,918796.0,46.2582,46.3629,46.2582,46.3542,918796.0
2015-10-30 15:50:00,53.11,53.12,52.92,52.93,1394263.0,46.3542,46.3629,46.1884,46.1971,1394263.0
2015-10-30 15:55:00,52.92,52.93,52.62,52.64,4036382.0,46.1884,46.1971,45.9265,45.944,4036382.0
2015-11-02 09:30:00,52.85,52.98,52.62,52.75,694648.0,46.1273,46.2407,45.9265,46.04,694648.0
2015-11-02 09:35:00,52.75,52.88,52.73,52.85,443242.0,46.04,46.1535,46.0225,46.1273,443242.0
2015-11-02 09:40:00,52.85,52.91,52.8,52.86,368415.0,46.1273,46.1796,46.0836,46.136,368415.0
2015-11-02 09:45:00,52.86,52.92,52.8,52.86,454774.0,46.136,46.1884,46.0836,46.136,454774.0
2015-11-02 09:50:00,52.87,52.95,52.86,52.93,296436.0,46.1447,46.2146,46.136,46.1971,296436.0
2015-11-02 09:55:00,52.93,52.98,52.92,52.96,278092.0,46.1971,46.2407,46.1884,46.2233,278092.0
2015-11-02 10:00:00,52.97,52.97,52.89,52.91,340163.0,46.232,46.232,46.1622,46.1796,340163.0
2015-11-02 10:05:00,52.91,53.06,52.9,53.04,392105.0,46.1796,46.3106,46.1709,46.2931,392105.0
2015-11-02 10:10:00,53.05,53.07,53.0,53.06,375643.0,46.3018,46.3193,46.2582,46.3106,375643.0
2015-11-02 10:15:00,53.05,53.05,52.99,53.01,142901.0,46.3018,46.3018,46.2495,46.2669,142901.0
2015-11-02 10:20:00,53.02,53.05,52.99,53.05,217326.0,46.2757,46.3018,46.2495,46.3018,217326.0
2015-11-02 10:25:00,53.05,53.15,53.04,53.12,224853.0,46.3018,46.3891,46.2931,46.3629,224853.0
2015-11-02 10:30:00,53.13,53.14,53.04,53.05,302257.0,46.3717,46.3804,46.2931,46.3018,302257.0
2015-11-02 10:35:00,53.05,53.07,52.99,53.05,332433.0,46.3018,46.3193,46.2495,46.3018,332433.0
2015-11-02 10:40:00,53.05,53.1,53.03,53.05,508981.0,46.3018,46.3455,46.2844,46.3018,508981.0
2015-11-02 10:45:00,53.05,53.09,52.99,53.01,623270.0,46.3018,46.3368,46.2495,46.2669,623270.0
2015-11-02 10:50:00,53.0,53.04,52.98,52.99,419461.0,46.2582,46.2931,46.2407,46.2495,419461.0
2015-11-02 10:55:00,53.0,53.01,52.93,52.95,252430.0,46.2582,46.2669,46.1971,46.2146,252430.0
2015-11-02 11:00:00,52.95,52.96,52.93,52.94,222618.0,46.2146,46.2233,46.1971,46.2058,222618.0
2015-11-02 11:05:00,52.94,53.01,52.92,52.93,600573.0,46.2058,46.2669,46.1884,46.1971,600573.0
2015-11-02 11:10:00,52.93,52.98,52.92,52.98,226655.0,46.1971,46.2407,46.1884,46.2407,226655.0
2015-11-02 11:15:00,52.98,52.99,52.9,52.9,159495.0,46.2407,46.2495,46.1709,46.1709,159495.0
2015-11-02 11:20:00,52.9,52.96,52.88,52.9,437108.0,46.1709,46.2233,46.1535,46.1709,437108.0
2015-11-02 11:25:00,52.91,52.92,52.87,52.91,282981.0,46.1796,46.1884,46.1447,46.1796,282981.0
2015-11-02 11:30:00,52.91,52.93,52.9,52.93,224151.0,46.1796,46.1971,46.1709,46.1971,224151.0
2015-11-02 11:35:00,52.93,52.97,52.89,52.95,299299.0,46.1971,46.232,46.1622,46.2146,299299.0
2015-11-02 11:40:00,52.94,52.95,52.9,52.91,213576.0,46.2058,46.2146,46.1709,46.1796,213576.0
2015-11-02 11:45:00,52.91,52.95,52.89,52.94,137331.0,46.1796,46.2146,46.1622,46.2058,137331.0
2015-11-02 11:50:00,52.94,52.99,52.9,52.99,239717.0,46.2058,46.2495,46.1709,46.2495,239717.0
2015-11-02 11:55:00,52.99,52.99,52.96,52.98,539904.0,46.2495,46.2495,46.2233,46.2407,539904.0
2015-11-02 12:00:00,52.98,52.99,52.92,52.94,161110.0,46.2407,46.2495,46.1884,46.2058,161110.0
2015-11-02 12:05:00,52.94,52.99,52.94,52.98,214645.0,46.2058,46.2495,46.2058,46.2407,214645.0
2015-11-02 12:10:00,52.97,52.99,52.95,52.98,395830.0,46.232,46.2495,46.2146,46.2407,395830.0
2015-11-02 12:15:00,52.98,52.99,52.92,52.94,209218.0,46.2407,46.2495,46.1884,46.2058,209218.0
2015-11-02 12:20:00,52.95,52.99,52.92,52.92,233060.0,46.2146,46.2495,46.1884,46.1884,233060.0
2015-11-02 12:25:00,52.92,52.99,52.92,52.97,246323.0,46.1884,46.2495,46.1884,46.232,246323.0
2015-11-02 12:30:00,52.98,52.99,52.96,52.97,389822.0,46.2407,46.2495,46.2233,46.232,389822.0
2015-11-02 12:35:00,52.96,52.98,52.94,52.97,303749.0,46.2233,46.2407,46.2058,46.232,303749.0
2015-11-02 12:40:00,52.97,53.1,52.96,53.08,385050.0,46.232,46.3455,46.2233,46.328,385050.0
2015-11-02 12:45:00,53.09,53.19,53.06,53.08,475525.0,46.3368,46.424,46.3106,46.328,475525.0
2015-11-02 12:50:00,53.08,53.16,53.08,53.16,316714.0,46.328,46.3978,46.328,46.3978,316714.0
2015-11-02 12:55:00,53.17,53.31,53.16,53.22,475171.0,46.4066,46.5288,46.3978,46.4502,475171.0
2015-11-02 13:00:00,53.23,53.26,53.2,53.22,161621.0,46.4589,46.4851,46.4328,46.4502,161621.0
2015-11-02 13:05:00,53.23,53.27,53.22,53.23,118641.0,46.4589,46.4939,46.4502,46.4589,118641.0
2015-11-02 13:10:00,53.23,53.25,53.2,53.2,130716.0,46.4589,46.4764,46.4328,46.4328,130716.0
2015-11-02 13:15:00,53.2,53.21,53.12,53.12,295701.0,46.4328,46.4415,46.3629,46.3629,295701.0
2015-11-02 13:20:00,53.13,53.2,53.12,53.18,204654.0,46.3717,46.4328,46.3629,46.4153,204654.0
2015-11-02 13:25:00,53.17,53.19,53.15,53.15,286046.0,46.4066,46.424,46.3891,46.3891,286046.0
2015-11-02 13:30:00,53.15,53.16,53.09,53.1,285064.0,46.3891,46.3978,46.3368,46.3455,285064.0
2015-11-02 13:35:00,53.09,53.17,53.09,53.14,226136.0,46.3368,46.4066,46.3368,46.3804,226136.0
2015-11-02 13:40:00,53.14,53.17,53.11,53.15,189652.0,46.3804,46.4066,46.3542,46.3891,189652.0
2015-11-02 13:45:00,53.15,53.15,53.08,53.12,151898.0,46.3891,46.3891,46.328,46.3629,151898.0
2015-11-02 13:50:00,53.12,53.12,53.1,53.1,147034.0,46.3629,46.3629,46.3455,46.3455,147034.0
2015-11-02 13:55:00,53.1,53.12,53.1,53.12,283892.0,46.3455,46.3629,46.3455,46.3629,283892.0
2015-11-02 14:00:00,53.12,53.19,53.11,53.18,162186.0,46.3629,46.424,46.3542,46.4153,162186.0
2015-11-02 14:05:00,53.18,53.24,53.17,53.22,312111.0,46.4153,46.4677,46.4066,46.4502,312111.0
2015-11-02 14:10:00,53.23,53.27,53.22,53.25,186542.0,46.4589,46.4939,46.4502,46.4764,186542.0
2015-11-02 14:15:00,53.26,53.26,53.21,53.22,176927.0,46.4851,46.4851,46.4415,46.4502,176927.0
2015-11-02 14:20:00,53.21,53.24,53.16,53.16,283231.0,46.4415,46.4677,46.3978,46.3978,283231.0
2015-11-02 14:25:00,53.16,53.21,53.16,53.2,115044.0,46.3978,46.4415,46.3978,46.4328,115044.0
2015-11-02 14:30:00,53.2,53.21,53.18,53.19,147809.0,46.4328,46.4415,46.4153,46.424,147809.0
2015-11-02 14:35:00,53.2,53.23,53.18,53.21,194629.0,46.4328,46.4589,46.4153,46.4415,194629.0
2015-11-02 14:40:00,53.21,53.26,53.2,53.25,258919.0,46.4415,46.4851,46.4328,46.4764,258919.0
2015-11-02 14:45:00,53.25,53.25,53.22,53.22,178557.0,46.4764,46.4764,46.4502,46.4502,178557.0
2015-11-02 14:50:00,53.23,53.27,53.22,53.23,310881.0,46.4589,46.4939,46.4502,46.4589,310881.0
2015-11-02 14:55:00,53.24,53.27,53.23,53.26,347961.0,46.4677,46.4939,46.4589,46.4851,347961.0
2015-11-02 15:00:00,53.27,53.27,53.23,53.26,385000.0,46.4939,46.4939,46.4589,46.4851,385000.0
2015-11-02 15:05:00,53.26,53.27,53.21,53.23,263385.0,46.4851,46.4939,46.4415,46.4589,263385.0
2015-11-02 15:10:00,53.23,53.24,53.2,53.23,202882.0,46.4589,46.4677,46.4328,46.4589,202882.0
2015-11-02 15:15:00,53.23,53.3,53.22,53.3,362989.0,46.4589,46.52,46.4502,46.52,362989.0
2015-11-02 15:20:00,53.3,53.32,53.26,53.27,326553.0,46.52,46.5375,46.4851,46.4939,326553.0
2015-11-02 15:25:00,53.27,53.35,53.25,53.34,345214.0,46.4939,46.5637,46.4764,46.555,345214.0
2015-11-02 15:30:00,53.34,53.36,53.25,53.25,376031.0,46.555,46.5724,46.4764,46.4764,376031.0
2015-11-02 15:35:00,53.25,53.27,53.22,53.26,314725.0,46.4764,46.4939,46.4502,46.4851,314725.0
2015-11-02 15:40:00,53.26,53.32,53.25,53.29,479427.0,46.4851,46.5375,46.4764,46.5113,479427.0
2015-11-02 15:45:00,53.3,53.3,53.15,53.18,438537.0,46.52,46.52,46.3891,46.4153,438537.0
2015-11-02 15:50:00,53.18,53.19,53.13,53.14,590959.0,46.4153,46.424,46.3717,46.3804,590959.0
2015-11-02 15:55:00,53.14,53.26,53.09,53.23,1641197.0,46.3804,46.4851,46.3368,46.4589,1641197.0
2015-11-03 09:30:00,53.0,53.19,52.9,53.16,785506.0,46.2582,46.424,46.1709,46.3978,785506.0
2015-11-03 09:35:00,53.17,53.33,53.16,53.27,482585.0,46.4066,46.5462,46.3978,46.4939,482585.0
2015-11-03 09:40:00,53.27,53.29,52.94,53.27,927236.0,46.4939,46.5113,46.2058,46.4939,927236.0
2015-11-03 09:45:00,53.27,53.34,53.18,53.28,404162.0,46.4939,46.555,46.4153,46.5026,404162.0
2015-11-03 09:50:00,53.27,53.27,53.14,53.2,357009.0,46.4939,46.4939,46.3804,46.4328,357009.0
2015-11-03 09:55:00,53.2,53.2,53.1,53.15,408074.0,46.4328,46.4328,46.3455,46.3891,408074.0
2015-11-03 10:00:00,53.15,53.17,53.11,53.14,417168.0,46.3891,46.4066,46.3542,46.3804,417168.0
2015-11-03 10:05:00,53.14,53.24,53.12,53.24,371292.0,46.3804,46.4677,46.3629,46.4677,371292.0
2015-11-03 10:10:00,53.24,53.37,53.23,53.3,501823.0,46.4677,46.5811,46.4589,46.52,501823.0
2015-11-03 10:15:00,53.3,53.41,53.3,53.32,316372.0,46.52,46.616,46.52,46.5375,316372.0
2015-11-03 10:20:00,53.33,53.35,53.27,53.29,423135.0,46.5462,46.5637,46.4939,46.5113,423135.0
2015-11-03 10:25:00,53.3,53.55,53.29,53.55,444483.0,46.52,46.7382,46.5113,46.7382,444483.0
2015-11-03 10:30:00,53.55,53.56,53.45,53.49,569516.0,46.7382,46.747,46.651,46.6859,569516.0
2015-11-03 10:35:00,53.49,53.51,53.45,53.49,351691.0,46.6859,46.7033,46.651,46.6859,351691.0
2015-11-03 10:40:00,53.49,53.63,53.49,53.57,484387.0,46.6859,46.8081,46.6859,46.7557,484387.0
2015-11-03 10:45:00,53.57,53.59,53.51,53.58,217842.0,46.7557,46.7732,46.7033,46.7644,217842.0
2015-11-03 10:50:00,53.57,53.61,53.53,53.6,499577.0,46.7557,46.7906,46.7208,46.7819,499577.0
2015-11-03 10:55:00,53.6,53.61,53.54,53.57,666752.0,46.7819,46.7906,46.7295,46.7557,666752.0
2015-11-03 11:00:00,53.57,53.61,53.5,53.6,274023.0,46.7557,46.7906,46.6946,46.7819,274023.0
2015-11-03 11:05:00,53.6,53.78,53.59,53.72,534052.0,46.7819,46.939,46.7732,46.8866,534052.0
2015-11-03 11:10:00,53.73,53.76,53.7,53.74,304159.0,46.8953,46.9215,46.8692,46.9041,304159.0
2015-11-03 11:15:00,53.74,53.76,53.7,53.73,215275.0,46.9041,46.9215,46.8692,46.8953,215275.0
2015-11-03 11:20:00,53.73,53.76,53.63,53.65,357181.0,46.8953,46.9215,46.8081,46.8255,357181.0
2015-11-03 11:25:00,53.66,53.76,53.65,53.73,289552.0,46.8342,46.9215,46.8255,46.8953,289552.0
2015-11-03 11:30:00,53.73,53.77,53.71,53.77,324028.0,46.8953,46.9303,46.8779,46.9303,324028.0
2015-11-03 11:35:00,53.77,53.89,53.76,53.82,277430.0,46.9303,47.035,46.9215,46.9739,277430.0
2015-11-03 11:40:00,53.82,53.86,53.78,53.83,278499.0,46.9739,47.0088,46.939,46.9826,278499.0
2015-11-03 11:45:00,53.83,53.84,53.8,53.8,187021.0,46.9826,46.9913,46.9564,46.9564,187021.0
2015-11-03 11:50:00,53.8,53.86,53.8,53.83,260195.0,46.9564,47.0088,46.9564,46.9826,260195.0
2015-11-03 11:55:00,53.83,53.93,53.82,53.9,311538.0,46.9826,47.0699,46.9739,47.0437,311538.0
2015-11-03 12:00:00,53.89,53.97,53.88,53.96,338615.0,47.035,47.1048,47.0263,47.0961,338615.0
2015-11-03 12:05:00,53.95,53.97,53.92,53.95,171754.0,47.0874,47.1048,47.0612,47.0874,171754.0
2015-11-03 12:10:00,53.96,54.0,53.94,53.98,428538.0,47.0961,47.131,47.0786,47.1135,428538.0
2015-11-03 12:15:00,53.97,53.99,53.93,53.94,276200.0,47.1048,47.1223,47.0699,47.0786,276200.0
2015-11-03 12:20:00,53.94,53.98,53.94,53.95,208254.0,47.0786,47.1135,47.0786,47.0874,208254.0
2015-11-03 12:25:00,53.95,54.0,53.91,53.98,425312.0,47.0874,47.131,47.0524,47.1135,425312.0
2015-11-03 12:30:00,53.98,53.99,53.96,53.98,280057.0,47.1135,47.1223,47.0961,47.1135,280057.0
2015-11-03 12:35:00,53.98,53.98,53.95,53.98,159143.0,47.1135,47.1135,47.0874,47.1135,159143.0
2015-11-03 12:40:00,53.98,53.99,53.88,53.9,296870.0,47.1135,47.1223,47.0263,47.0437,296870.0
2015-11-03 12:45:00,53.89,53.93,53.88,53.91,168504.0,47.035,47.0699,47.0263,47.0524,168504.0
2015-11-03 12:50:00,53.91,53.98,53.9,53.98,216676.0,47.0524,47.1135,47.0437,47.1135,216676.0
2015-11-03 12:55:00,53.98,54.04,53.97,54.0,566048.0,47.1135,47.1659,47.1048,47.131,566048.0
2015-11-03 13:00:00,54.0,54.02,53.98,53.99,454640.0,47.131,47.1485,47.1135,47.1223,454640.0
2015-11-03 13:05:00,54.0,54.11,53.99,54.1,468484.0,47.131,47.227,47.1223,47.2183,468484.0
2015-11-03 13:10:00,54.09,54.12,54.03,54.11,377028.0,47.2095,47.2357,47.1572,47.227,377028.0
2015-11-03 13:15:00,54.11,54.16,54.09,54.13,252586.0,47.227,47.2706,47.2095,47.2445,252586.0
2015-11-03 13:20:00,54.14,54.15,54.08,54.12,263754.0,47.2532,47.2619,47.2008,47.2357,263754.0
2015-11-03 13:25:00,54.12,54.19,54.11,54.19,438584.0,47.2357,47.2968,47.227,47.2968,438584.0
2015-11-03 13:30:00,54.19,54.2,54.13,54.18,339096.0,47.2968,47.3056,47.2445,47.2881,339096.0
2015-11-03 13:35:00,54.19,54.2,54.12,54.16,227665.0,47.2968,47.3056,47.2357,47.2706,227665.0
2015-11-03 13:40:00,54.17,54.24,54.15,54.23,330130.0,47.2794,47.3405,47.2619,47.3317,330130.0
2015-11-03 13:45:00,54.23,54.24,54.11,54.14,599896.0,47.3317,47.3405,47.227,47.2532,599896.0
2015-11-03 13:50:00,54.13,54.13,53.99,54.06,426413.0,47.2445,47.2445,47.1223,47.1834,426413.0
2015-11-03 13:55:00,54.05,54.18,54.05,54.16,226405.0,47.1746,47.2881,47.1746,47.2706,226405.0
2015-11-03 14:00:00,54.16,54.2,54.13,54.19,275102.0,47.2706,47.3056,47.2445,47.2968,275102.0
2015-11-03 14:05:00,54.18,54.24,54.11,54.22,423972.0,47.2881,47.3405,47.227,47.323,423972.0
2015-11-03 14:10:00,54.22,54.26,54.14,54.19,539282.0,47.323,47.3579,47.2532,47.2968,539282.0
2015-11-03 14:15:00,54.19,54.22,54.16,54.2,650367.0,47.2968,47.323,47.2706,47.3056,650367.0
2015-11-03 14:20:00,54.2,54.25,54.19,54.23,305175.0,47.3056,47.3492,47.2968,47.3317,305175.0
2015-11-03 14:25:00,54.23,54.33,54.22,54.3,861611.0,47.3317,47.419,47.323,47.3928,861611.0
2015-11-03 14:30:00,54.3,54.31,54.25,54.26,362414.0,47.3928,47.4016,47.3492,47.3579,362414.0
2015-11-03 14:35:00,54.26,54.3,54.2,54.23,764452.0,47.3579,47.3928,47.3056,47.3317,764452.0
2015-11-03 14:40:00,54.23,54.26,54.19,54.2,347889.0,47.3317,47.3579,47.2968,47.3056,347889.0
2015-11-03 14:45:00,54.2,54.26,54.19,54.25,485922.0,47.3056,47.3579,47.2968,47.3492,485922.0
2015-11-03 14:50:00,54.25,54.26,54.2,54.2,308725.0,47.3492,47.3579,47.3056,47.3056,308725.0
2015-11-03 14:55:00,54.21,54.26,54.15,54.26,398056.0,47.3143,47.3579,47.2619,47.3579,398056.0
2015-11-03 15:00:00,54.25,54.25,54.13,54.16,316159.0,47.3492,47.3492,47.2445,47.2706,316159.0
2015-11-03 15:05:00,54.15,54.22,54.14,54.22,286177.0,47.2619,47.323,47.2532,47.323,286177.0
2015-11-03 15:10:00,54.22,54.39,54.2,54.36,758519.0,47.323,47.4714,47.3056,47.4452,758519.0
2015-11-03 15:15:00,54.37,54.37,54.28,54.32,393388.0,47.4539,47.4539,47.3754,47.4103,393388.0
2015-11-03 15:20:00,54.32,54.34,54.24,54.29,363999.0,47.4103,47.4277,47.3405,47.3841,363999.0
2015-11-03 15:25:00,54.28,54.32,54.24,54.26,397674.0,47.3754,47.4103,47.3405,47.3579,397674.0
2015-11-03 15:30:00,54.26,54.28,54.2,54.25,381195.0,47.3579,47.3754,47.3056,47.3492,381195.0
2015-11-03 15:35:00,54.26,54.28,54.17,54.2,431317.0,47.3579,47.3754,47.2794,47.3056,431317.0
2015-11-03 15:40:00,54.19,54.2,54.09,54.11,537530.0,47.2968,47.3056,47.2095,47.227,537530.0
2015-11-03 15:45:00,54.11,54.16,54.1,54.14,442100.0,47.227,47.2706,47.2183,47.2532,442100.0
2015-11-03 15:50:00,54.14,54.17,54.09,54.15,565927.0,47.2532,47.2794,47.2095,47.2619,565927.0
2015-11-03 15:55:00,54.14,54.18,54.06,54.16,1231147.0,47.2532,47.2881,47.1834,47.2706,1231147.0
2015-11-04 09:30:00,54.18,54.3,54.1,54.26,1610166.0,47.2881,47.3928,47.2183,47.3579,1610166.0
2015-11-04 09:35:00,54.26,54.5,54.24,54.47,1046366.0,47.3579,47.5674,47.3405,47.5412,1046366.0
2015-11-04 09:40:00,54.47,54.78,54.44,54.76,1480564.0,47.5412,47.8118,47.515,47.7943,1480564.0
2015-11-04 09:45:00,54.76,54.88,54.74,54.86,1009243.0,47.7943,47.8991,47.7769,47.8816,1009243.0
2015-11-04 09:50:00,54.86,54.86,54.6,54.61,953402.0,47.8816,47.8816,47.6547,47.6634,953402.0
2015-11-04 09:55:00,54.6,54.71,54.57,54.65,604597.0,47.6547,47.7507,47.6285,47.6983,604597.0
2015-11-04 10:00:00,54.65,54.66,54.35,54.55,757841.0,47.6983,47.707,47.4365,47.611,757841.0
2015-11-04 10:05:00,54.55,54.58,54.47,54.58,293854.0,47.611,47.6372,47.5412,47.6372,293854.0
2015-11-04 10:10:00,54.58,54.58,54.45,54.51,398451.0,47.6372,47.6372,47.5238,47.5761,398451.0
2015-11-04 10:15:00,54.51,54.64,54.5,54.63,303059.0,47.5761,47.6896,47.5674,47.6809,303059.0
2015-11-04 10:20:00,54.63,54.63,54.51,54.56,268974.0,47.6809,47.6809,47.5761,47.6198,268974.0
2015-11-04 10:25:00,54.56,54.65,54.55,54.61,429438.0,47.6198,47.6983,47.611,47.6634,429438.0
2015-11-04 10:30:00,54.61,54.64,54.54,54.55,306722.0,47.6634,47.6896,47.6023,47.611,306722.0
2015-11-04 10:35:00,54.54,54.55,54.41,54.44,529429.0,47.6023,47.611,47.4888,47.515,529429.0
2015-11-04 10:40:00,54.44,54.49,54.29,54.34,1051494.0,47.515,47.5587,47.3841,47.4277,1051494.0
2015-11-04 10:45:00,54.35,54.43,54.32,54.42,369008.0,47.4365,47.5063,47.4103,47.4976,369008.0
2015-11-04 10:50:00,54.43,54.43,54.32,54.35,294729.0,47.5063,47.5063,47.4103,47.4365,294729.0
2015-11-04 10:55:00,54.35,54.36,54.25,54.29,385402.0,47.4365,47.4452,47.3492,47.3841,385402.0
2015-11-04 11:00:00,54.29,54.3,54.19,54.23,463349.0,47.3841,47.3928,47.2968,47.3317,463349.0
2015-11-04 11:05:00,54.22,54.25,54.12,54.15,337498.0,47.323,47.3492,47.2357,47.2619,337498.0
2015-11-04 11:10:00,54.14,54.27,54.12,54.24,332939.0,47.2532,47.3667,47.2357,47.3405,332939.0
2015-11-04 11:15:00,54.25,54.36,54.23,54.34,276101.0,47.3492,47.4452,47.3317,47.4277,276101.0
2015-11-04 11:20:00,54.34,54.41,54.31,54.35,286372.0,47.4277,47.4888,47.4016,47.4365,286372.0
2015-11-04 11:25:00,54.35,54.37,54.24,54.26,251059.0,47.4365,47.4539,47.3405,47.3579,251059.0
2015-11-04 11:30:00,54.27,54.3,54.16,54.18,464594.0,47.3667,47.3928,47.2706,47.2881,464594.0
2015-11-04 11:35:00,54.18,54.22,54.12,54.16,296008.0,47.2881,47.323,47.2357,47.2706,296008.0
2015-11-04 11:40:00,54.17,54.17,54.12,54.15,302356.0,47.2794,47.2794,47.2357,47.2619,302356.0
2015-11-04 11:45:00,54.15,54.28,54.06,54.28,398817.0,47.2619,47.3754,47.1834,47.3754,398817.0
2015-11-04 11:50:00,54.28,54.36,54.27,54.29,227543.0,47.3754,47.4452,47.3667,47.3841,227543.0
2015-11-04 11:55:00,54.28,54.3,54.22,54.23,261472.0,47.3754,47.3928,47.323,47.3317,261472.0
2015-11-04 12:00:00,54.23,54.4,54.21,54.39,324891.0,47.3317,47.4801,47.3143,47.4714,324891.0
2015-11-04 12:05:00,54.39,54.55,54.39,54.55,469561.0,47.4714,47.611,47.4714,47.611,469561.0
2015-11-04 12:10:00,54.54,54.56,54.51,54.51,295386.0,47.6023,47.6198,47.5761,47.5761,295386.0
2015-11-04 12:15:00,54.52,54.56,54.49,54.54,364353.0,47.5849,47.6198,47.5587,47.6023,364353.0
2015-11-04 12:20:00,54.54,54.54,54.46,54.5,394669.0,47.6023,47.6023,47.5325,47.5674,394669.0
2015-11-04 12:25:00,54.5,54.53,54.43,54.5,271187.0,47.5674,47.5936,47.5063,47.5674,271187.0
2015-11-04 12:30:00,54.5,54.51,54.37,54.4,333684.0,47.5674,47.5761,47.4539,47.4801,333684.0
2015-11-04 12:35:00,54.4,54.42,54.35,54.39,252655.0,47.4801,47.4976,47.4365,47.4714,252655.0
2015-11-04 12:40:00,54.39,54.39,54.28,54.34,278202.0,47.4714,47.4714,47.3754,47.4277,278202.0
2015-11-04 12:45:00,54.34,54.37,54.26,54.26,173134.0,47.4277,47.4539,47.3579,47.3579,173134.0
2015-11-04 12:50:00,54.26,54.33,54.24,54.29,279787.0,47.3579,47.419,47.3405,47.3841,279787.0
2015-11-04 12:55:00,54.29,54.31,54.23,54.25,262337.0,47.3841,47.4016,47.3317,47.3492,262337.0
2015-11-04 13:00:00,54.25,54.29,54.1,54.1,203929.0,47.3492,47.3841,47.2183,47.2183,203929.0
2015-11-04 13:05:00,54.11,54.21,54.09,54.17,511347.0,47.227,47.3143,47.2095,47.2794,511347.0
2015-11-04 13:10:00,54.17,54.24,54.14,54.2,177441.0,47.2794,47.3405,47.2532,47.3056,177441.0
2015-11-04 13:15:00,54.21,54.23,54.16,54.18,140597.0,47.3143,47.3317,47.2706,47.2881,140597.0
2015-11-04 13:20:00,54.17,54.2,54.13,54.19,131209.0,47.2794,47.3056,47.2445,47.2968,131209.0
2015-11-04 13:25:00,54.19,54.29,54.19,54.28,206686.0,47.2968,47.3841,47.2968,47.3754,206686.0
2015-11-04 13:30:00,54.29,54.3,54.22,54.23,191394.0,47.3841,47.3928,47.323,47.3317,191394.0
2015-11-04 13:35:00,54.22,54.24,54.19,54.2,167823.0,47.323,47.3405,47.2968,47.3056,167823.0
2015-11-04 13:40:00,54.21,54.22,54.13,54.17,272578.0,47.3143,47.323,47.2445,47.2794,272578.0
2015-11-04 13:45:00,54.17,54.18,54.11,54.14,153110.0,47.2794,47.2881,47.227,47.2532,153110.0
2015-11-04 13:50:00,54.14,54.23,54.14,54.22,196616.0,47.2532,47.3317,47.2532,47.323,196616.0
2015-11-04 13:55:00,54.21,54.32,54.19,54.29,259430.0,47.3143,47.4103,47.2968,47.3841,259430.0
2015-11-04 14:00:00,54.29,54.29,54.16,54.19,174788.0,47.3841,47.3841,47.2706,47.2968,174788.0
2015-11-04 14:05:00,54.19,54.59,54.17,54.34,2109176.0,47.2968,47.6459,47.2794,47.4277,2109176.0
2015-11-04 14:10:00,54.34,54.42,54.23,54.28,844495.0,47.4277,47.4976,47.3317,47.3754,844495.0
2015-11-04 14:15:00,54.28,54.31,54.21,54.29,386068.0,47.3754,47.4016,47.3143,47.3841,386068.0
2015-11-04 14:20:00,54.29,54.31,54.18,54.23,238826.0,47.3841,47.4016,47.2881,47.3317,238826.0
2015-11-04 14:25:00,54.22,54.3,54.22,54.26,234282.0,47.323,47.3928,47.323,47.3579,234282.0
2015-11-04 14:30:00,54.25,54.39,54.24,54.38,310396.0,47.3492,47.4714,47.3405,47.4627,310396.0
2015-11-04 14:35:00,54.38,54.42,54.37,54.39,247883.0,47.4627,47.4976,47.4539,47.4714,247883.0
2015-11-04 14:40:00,54.39,54.48,54.39,54.42,302376.0,47.4714,47.5499,47.4714,47.4976,302376.0
2015-11-04 14:45:00,54.43,54.45,54.39,54.44,270557.0,47.5063,47.5238,47.4714,47.515,270557.0
2015-11-04 14:50:00,54.43,54.45,54.4,54.43,318496.0,47.5063,47.5238,47.4801,47.5063,318496.0
2015-11-04 14:55:00,54.43,54.49,54.41,54.49,285559.0,47.5063,47.5587,47.4888,47.5587,285559.0
2015-11-04 15:00:00,54.48,54.49,54.38,54.39,504117.0,47.5499,47.5587,47.4627,47.4714,504117.0
2015-11-04 15:05:00,54.4,54.46,54.38,54.46,290247.0,47.4801,47.5325,47.4627,47.5325,290247.0
2015-11-04 15:10:00,54.46,54.47,54.41,54.44,286555.0,47.5325,47.5412,47.4888,47.515,286555.0
2015-11-04 15:15:00,54.43,54.5,54.4,54.5,358054.0,47.5063,47.5674,47.4801,47.5674,358054.0
2015-11-04 15:20:00,54.5,54.54,54.46,54.5,354581.0,47.5674,47.6023,47.5325,47.5674,354581.0
2015-11-04 15:25:00,54.5,54.53,54.4,54.43,300485.0,47.5674,47.5936,47.4801,47.5063,300485.0
2015-11-04 15:30:00,54.42,54.44,54.36,54.36,306651.0,47.4976,47.515,47.4452,47.4452,306651.0
2015-11-04 15:35:00,54.36,54.38,54.31,54.35,243395.0,47.4452,47.4627,47.4016,47.4365,243395.0
2015-11-04 15:40:00,54.35,54.4,54.3,54.32,402940.0,47.4365,47.4801,47.3928,47.4103,402940.0
2015-11-04 15:45:00,54.31,54.35,54.27,54.29,466218.0,47.4016,47.4365,47.3667,47.3841,466218.0
2015-11-04 15:50:00,54.29,54.3,54.23,54.25,651315.0,47.3841,47.3928,47.3317,47.3492,651315.0
2015-11-04 15:55:00,54.26,54.43,54.25,54.41,1253440.0,47.3579,47.5063,47.3492,47.4888,1253440.0
2015-11-05 09:30:00,54.49,54.69,54.49,54.62,934163.0,47.5587,47.7332,47.5587,47.6721,934163.0
2015-11-05 09:35:00,54.6,54.7,54.57,54.61,472059.0,47.6547,47.742,47.6285,47.6634,472059.0
2015-11-05 09:40:00,54.6,54.61,54.42,54.44,438198.0,47.6547,47.6634,47.4976,47.515,438198.0
2015-11-05 09:45:00,54.44,54.49,54.36,54.44,324349.0,47.515,47.5587,47.4452,47.515,324349.0
2015-11-05 09:50:00,54.44,54.53,54.32,54.33,558685.0,47.515,47.5936,47.4103,47.419,558685.0
2015-11-05 09:55:00,54.34,54.44,54.33,54.4,415401.0,47.4277,47.515,47.419,47.4801,415401.0
2015-11-05 10:00:00,54.4,54.41,54.28,54.32,584204.0,47.4801,47.4888,47.3754,47.4103,584204.0
2015-11-05 10:05:00,54.32,54.35,54.13,54.15,898436.0,47.4103,47.4365,47.2445,47.2619,898436.0
2015-11-05 10:10:00,54.15,54.3,54.14,54.28,391065.0,47.2619,47.3928,47.2532,47.3754,391065.0
2015-11-05 10:15:00,54.28,54.3,54.24,54.29,313733.0,47.3754,47.3928,47.3405,47.3841,313733.0
2015-11-05 10:20:00,54.29,54.34,54.24,54.3,826296.0,47.3841,47.4277,47.3405,47.3928,826296.0
2015-11-05 10:25:00,54.3,54.31,54.19,54.25,481180.0,47.3928,47.4016,47.2968,47.3492,481180.0
2015-11-05 10:30:00,54.25,54.25,54.16,54.24,341453.0,47.3492,47.3492,47.2706,47.3405,341453.0
2015-11-05 10:35:00,54.23,54.29,54.19,54.21,319659.0,47.3317,47.3841,47.2968,47.3143,319659.0
2015-11-05 10:40:00,54.21,54.25,54.13,54.21,650856.0,47.3143,47.3492,47.2445,47.3143,650856.0
2015-11-05 10:45:00,54.21,54.23,54.12,54.13,413140.0,47.3143,47.3317,47.2357,47.2445,413140.0
2015-11-05 10:50:00,54.13,54.17,54.06,54.14,290100.0,47.2445,47.2794,47.1834,47.2532,290100.0
2015-11-05 10:55:00,54.15,54.15,54.04,54.04,223552.0,47.2619,47.2619,47.1659,47.1659,223552.0
2015-11-05 11:00:00,54.05,54.08,54.0,54.05,475017.0,47.1746,47.2008,47.131,47.1746,475017.0
2015-11-05 11:05:00,54.05,54.14,54.03,54.1,299340.0,47.1746,47.2532,47.1572,47.2183,299340.0
2015-11-05 11:10:00,54.1,54.2,54.06,54.18,302233.0,47.2183,47.3056,47.1834,47.2881,302233.0
2015-11-05 11:15:00,54.19,54.22,54.17,54.2,174432.0,47.2968,47.323,47.2794,47.3056,174432.0
2015-11-05 11:20:00,54.21,54.24,54.14,54.18,186318.0,47.3143,47.3405,47.2532,47.2881,186318.0
2015-11-05 11:25:00,54.18,54.22,54.12,54.17,173324.0,47.2881,47.323,47.2357,47.2794,173324.0
2015-11-05 11:30:00,54.18,54.21,54.14,54.18,143489.0,47.2881,47.3143,47.2532,47.2881,143489.0
2015-11-05 11:35:00,54.18,54.21,54.15,54.2,209978.0,47.2881,47.3143,47.2619,47.3056,209978.0
2015-11-05 11:40:00,54.19,54.25,54.15,54.24,165803.0,47.2968,47.3492,47.2619,47.3405,165803.0
2015-11-05 11:45:00,54.23,54.32,54.21,54.3,254826.0,47.3317,47.4103,47.3143,47.3928,254826.0
2015-11-05 11:50:00,54.3,54.33,54.28,54.29,122616.0,47.3928,47.419,47.3754,47.3841,122616.0
2015-11-05 11:55:00,54.3,54.32,54.22,54.3,229782.0,47.3928,47.4103,47.323,47.3928,229782.0
2015-11-05 12:00:00,54.31,54.34,54.26,54.29,171684.0,47.4016,47.4277,47.3579,47.3841,171684.0
2015-11-05 12:05:00,54.3,54.32,54.27,54.3,314012.0,47.3928,47.4103,47.3667,47.3928,314012.0
2015-11-05 12:10:00,54.3,54.32,54.24,54.29,221301.0,47.3928,47.4103,47.3405,47.3841,221301.0
2015-11-05 12:15:00,54.29,54.33,54.28,54.3,152129.0,47.3841,47.419,47.3754,47.3928,152129.0
2015-11-05 12:20:00,54.3,54.33,54.27,54.3,169454.0,47.3928,47.419,47.3667,47.3928,169454.0
2015-11-05 12:25:00,54.3,54.41,54.29,54.39,276380.0,47.3928,47.4888,47.3841,47.4714,276380.0
2015-11-05 12:30:00,54.39,54.45,54.37,54.39,287532.0,47.4714,47.5238,47.4539,47.4714,287532.0
2015-11-05 12:35:00,54.39,54.42,54.34,54.41,162135.0,47.4714,47.4976,47.4277,47.4888,162135.0
2015-11-05 12:40:00,54.41,54.46,54.37,54.38,444837.0,47.4888,47.5325,47.4539,47.4627,444837.0
2015-11-05 12:45:00,54.38,54.38,54.28,54.3,308640.0,47.4627,47.4627,47.3754,47.3928,308640.0
2015-11-05 12:50:00,54.3,54.39,54.3,54.39,319308.0,47.3928,47.4714,47.3928,47.4714,319308.0
2015-11-05 12:55:00,54.39,54.45,54.37,54.43,226818.0,47.4714,47.5238,47.4539,47.5063,226818.0
2015-11-05 13:00:00,54.43,54.45,54.4,54.42,331861.0,47.5063,47.5238,47.4801,47.4976,331861.0
2015-11-05 13:05:00,54.41,54.43,54.37,54.39,245954.0,47.4888,47.5063,47.4539,47.4714,245954.0
2015-11-05 13:10:00,54.4,54.43,54.38,54.41,179379.0,47.4801,47.5063,47.4627,47.4888,179379.0
2015-11-05 13:15:00,54.4,54.42,54.37,54.4,302552.0,47.4801,47.4976,47.4539,47.4801,302552.0
2015-11-05 13:20:00,54.4,54.42,54.34,54.39,151581.0,47.4801,47.4976,47.4277,47.4714,151581.0
2015-11-05 13:25:00,54.39,54.41,54.36,54.37,143950.0,47.4714,47.4888,47.4452,47.4539,143950.0
2015-11-05 13:30:00,54.37,54.42,54.36,54.37,191951.0,47.4539,47.4976,47.4452,47.4539,191951.0
2015-11-05 13:35:00,54.37,54.41,54.33,54.37,167581.0,47.4539,47.4888,47.419,47.4539,167581.0
2015-11-05 13:40:00,54.36,54.41,54.33,54.36,136506.0,47.4452,47.4888,47.419,47.4452,136506.0
2015-11-05 13:45:00,54.36,54.41,54.34,54.39,162718.0,47.4452,47.4888,47.4277,47.4714,162718.0
2015-11-05 13:50:00,54.39,54.4,54.35,54.4,131985.0,47.4714,47.4801,47.4365,47.4801,131985.0
2015-11-05 13:55:00,54.39,54.44,54.38,54.41,166657.0,47.4714,47.515,47.4627,47.4888,166657.0
2015-11-05 14:00:00,54.42,54.43,54.35,54.36,127677.0,47.4976,47.5063,47.4365,47.4452,127677.0
2015-11-05 14:05:00,54.36,54.41,54.34,54.38,239436.0,47.4452,47.4888,47.4277,47.4627,239436.0
2015-11-05 14:10:00,54.38,54.39,54.34,54.36,143886.0,47.4627,47.4714,47.4277,47.4452,143886.0
2015-11-05 14:15:00,54.36,54.41,54.34,54.36,212883.0,47.4452,47.4888,47.4277,47.4452,212883.0
2015-11-05 14:20:00,54.36,54.37,54.32,54.36,201173.0,47.4452,47.4539,47.4103,47.4452,201173.0
2015-11-05 14:25:00,54.35,54.38,54.33,54.36,137121.0,47.4365,47.4627,47.419,47.4452,137121.0
2015-11-05 14:30:00,54.36,54.37,54.31,54.32,183875.0,47.4452,47.4539,47.4016,47.4103,183875.0
2015-11-05 14:35:00,54.33,54.33,54.26,54.29,223544.0,47.419,47.419,47.3579,47.3841,223544.0
2015-11-05 14:40:00,54.29,54.34,54.26,54.3,171479.0,47.3841,47.4277,47.3579,47.3928,171479.0
2015-11-05 14:45:00,54.3,54.3,54.23,54.28,197286.0,47.3928,47.3928,47.3317,47.3754,197286.0
2015-11-05 14:50:00,54.28,54.35,54.27,54.31,155176.0,47.3754,47.4365,47.3667,47.4016,155176.0
2015-11-05 14:55:00,54.3,54.35,54.29,54.35,171290.0,47.3928,47.4365,47.3841,47.4365,171290.0
2015-11-05 15:00:00,54.35,54.35,54.26,54.29,171281.0,47.4365,47.4365,47.3579,47.3841,171281.0
2015-11-05 15:05:00,54.29,54.33,54.26,54.3,171221.0,47.3841,47.419,47.3579,47.3928,171221.0
2015-11-05 15:10:00,54.29,54.31,54.26,54.29,206141.0,47.3841,47.4016,47.3579,47.3841,206141.0
2015-11-05 15:15:00,54.3,54.38,54.29,54.34,324784.0,47.3928,47.4627,47.3841,47.4277,324784.0
2015-11-05 15:20:00,54.35,54.41,54.34,54.4,243839.0,47.4365,47.4888,47.4277,47.4801,243839.0
2015-11-05 15:25:00,54.4,54.46,54.39,54.45,406639.0,47.4801,47.5325,47.4714,47.5238,406639.0
2015-11-05 15:30:00,54.45,54.45,54.4,54.43,195958.0,47.5238,47.5238,47.4801,47.5063,195958.0
2015-11-05 15:35:00,54.45,54.46,54.39,54.41,316195.0,47.5238,47.5325,47.4714,47.4888,316195.0
2015-11-05 15:40:00,54.42,54.45,54.37,54.39,587742.0,47.4976,47.5238,47.4539,47.4714,587742.0
2015-11-05 15:45:00,54.39,54.41,54.35,54.36,274362.0,47.4714,47.4888,47.4365,47.4452,274362.0
2015-11-05 15:50:00,54.36,54.41,54.34,54.39,407757.0,47.4452,47.4888,47.4277,47.4714,407757.0
2015-11-05 15:55:00,54.39,54.41,54.31,54.39,1201915.0,47.4714,47.4888,47.4016,47.4714,1201915.0
2015-11-06 09:30:00,53.97,54.33,53.96,54.22,1186865.0,47.1048,47.419,47.0961,47.323,1186865.0
2015-11-06 09:35:00,54.21,54.3,54.13,54.17,619780.0,47.3143,47.3928,47.2445,47.2794,619780.0
2015-11-06 09:40:00,54.18,54.32,54.17,54.26,450775.0,47.2881,47.4103,47.2794,47.3579,450775.0
2015-11-06 09:45:00,54.26,54.32,54.22,54.23,375425.0,47.3579,47.4103,47.323,47.3317,375425.0
2015-11-06 09:50:00,54.23,54.28,54.21,54.25,320438.0,47.3317,47.3754,47.3143,47.3492,320438.0
2015-11-06 09:55:00,54.25,54.3,54.14,54.27,323631.0,47.3492,47.3928,47.2532,47.3667,323631.0
2015-11-06 10:00:00,54.27,54.28,54.11,54.12,426799.0,47.3667,47.3754,47.227,47.2357,426799.0
2015-11-06 10:05:00,54.13,54.21,54.03,54.2,514332.0,47.2445,47.3143,47.1572,47.3056,514332.0
2015-11-06 10:10:00,54.2,54.34,54.18,54.32,380672.0,47.3056,47.4277,47.2881,47.4103,380672.0
2015-11-06 10:15:00,54.32,54.33,54.19,54.26,245831.0,47.4103,47.419,47.2968,47.3579,245831.0
2015-11-06 10:20:00,54.26,54.32,54.25,54.28,368889.0,47.3579,47.4103,47.3492,47.3754,368889.0
2015-11-06 10:25:00,54.28,54.38,54.26,54.37,393437.0,47.3754,47.4627,47.3579,47.4539,393437.0
2015-11-06 10:30:00,54.37,54.5,54.35,54.42,475589.0,47.4539,47.5674,47.4365,47.4976,475589.0
2015-11-06 10:35:00,54.42,54.5,54.41,54.46,288283.0,47.4976,47.5674,47.4888,47.5325,288283.0
2015-11-06 10:40:00,54.47,54.67,54.46,54.61,890339.0,47.5412,47.7158,47.5325,47.6634,890339.0
2015-11-06 10:45:00,54.6,54.81,54.6,54.8,512573.0,47.6547,47.838,47.6547,47.8292,512573.0
2015-11-06 10:50:00,54.8,54.86,54.63,54.64,395024.0,47.8292,47.8816,47.6809,47.6896,395024.0
2015-11-06 10:55:00,54.64,54.64,54.45,54.48,428913.0,47.6896,47.6896,47.5238,47.5499,428913.0
2015-11-06 11:00:00,54.48,54.49,54.38,54.44,259970.0,47.5499,47.5587,47.4627,47.515,259970.0
2015-11-06 11:05:00,54.44,54.54,54.44,54.49,234486.0,47.515,47.6023,47.515,47.5587,234486.0
2015-11-06 11:10:00,54.48,54.52,54.43,54.48,257027.0,47.5499,47.5849,47.5063,47.5499,257027.0
2015-11-06 11:15:00,54.48,54.48,54.33,54.37,227414.0,47.5499,47.5499,47.419,47.4539,227414.0
2015-11-06 11:20:00,54.37,54.38,54.26,54.29,353101.0,47.4539,47.4627,47.3579,47.3841,353101.0
2015-11-06 11:25:00,54.3,54.35,54.26,54.33,365881.0,47.3928,47.4365,47.3579,47.419,365881.0
2015-11-06 11:30:00,54.33,54.38,54.32,54.36,222598.0,47.419,47.4627,47.4103,47.4452,222598.0
2015-11-06 11:35:00,54.36,54.4,54.34,54.35,347576.0,47.4452,47.4801,47.4277,47.4365,347576.0
2015-11-06 11:40:00,54.35,54.39,54.32,54.38,257230.0,47.4365,47.4714,47.4103,47.4627,257230.0
2015-11-06 11:45:00,54.38,54.55,54.38,54.51,376408.0,47.4627,47.611,47.4627,47.5761,376408.0
2015-11-06 11:50:00,54.51,54.59,54.48,54.56,339631.0,47.5761,47.6459,47.5499,47.6198,339631.0
2015-11-06 11:55:00,54.56,54.57,54.49,54.5,267657.0,47.6198,47.6285,47.5587,47.5674,267657.0
2015-11-06 12:00:00,54.5,54.51,54.43,54.47,218631.0,47.5674,47.5761,47.5063,47.5412,218631.0
2015-11-06 12:05:00,54.47,54.49,54.4,54.4,189849.0,47.5412,47.5587,47.4801,47.4801,189849.0
2015-11-06 12:10:00,54.41,54.51,54.4,54.5,433646.0,47.4888,47.5761,47.4801,47.5674,433646.0
2015-11-06 12:15:00,54.49,54.51,54.46,54.47,133124.0,47.5587,47.5761,47.5325,47.5412,133124.0
2015-11-06 12:20:00,54.47,54.48,54.35,54.43,292363.0,47.5412,47.5499,47.4365,47.5063,292363.0
2015-11-06 12:25:00,54.43,54.5,54.4,54.49,482965.0,47.5063,47.5674,47.4801,47.5587,482965.0
2015-11-06 12:30:00,54.49,54.5,54.42,54.47,277722.0,47.5587,47.5674,47.4976,47.5412,277722.0
2015-11-06 12:35:00,54.47,54.52,54.41,54.5,532643.0,47.5412,47.5849,47.4888,47.5674,532643.0
2015-11-06 12:40:00,54.5,54.59,54.48,54.59,345506.0,47.5674,47.6459,47.5499,47.6459,345506.0
2015-11-06 12:45:00,54.59,54.62,54.56,54.61,256768.0,47.6459,47.6721,47.6198,47.6634,256768.0
2015-11-06 12:50:00,54.62,54.71,54.57,54.66,638046.0,47.6721,47.7507,47.6285,47.707,638046.0
2015-11-06 12:55:00,54.65,54.75,54.6,54.75,367087.0,47.6983,47.7856,47.6547,47.7856,367087.0
2015-11-06 13:00:00,54.75,54.78,54.7,54.73,289039.0,47.7856,47.8118,47.742,47.7681,289039.0
2015-11-06 13:05:00,54.72,54.78,54.7,54.77,394925.0,47.7594,47.8118,47.742,47.8031,394925.0
2015-11-06 13:10:00,54.76,54.79,54.74,54.78,121109.0,47.7943,47.8205,47.7769,47.8118,121109.0
2015-11-06 13:15:00,54.78,54.82,54.77,54.8,195192.0,47.8118,47.8467,47.8031,47.8292,195192.0
2015-11-06 13:20:00,54.8,54.82,54.74,54.81,326808.0,47.8292,47.8467,47.7769,47.838,326808.0
2015-11-06 13:25:00,54.81,54.83,54.76,54.77,164143.0,47.838,47.8554,47.7943,47.8031,164143.0
2015-11-06 13:30:00,54.76,54.8,54.75,54.75,130308.0,47.7943,47.8292,47.7856,47.7856,130308.0
2015-11-06 13:35:00,54.75,54.78,54.73,54.74,94483.0,47.7856,47.8118,47.7681,47.7769,94483.0
2015-11-06 13:40:00,54.74,54.81,54.74,54.78,165897.0,47.7769,47.838,47.7769,47.8118,165897.0
2015-11-06 13:45:00,54.79,54.87,54.75,54.84,295165.0,47.8205,47.8903,47.7856,47.8641,295165.0
2015-11-06 13:50:00,54.85,54.94,54.81,54.88,288334.0,47.8729,47.9514,47.838,47.8991,288334.0
2015-11-06 13:55:00,54.88,54.89,54.82,54.87,326882.0,47.8991,47.9078,47.8467,47.8903,326882.0
2015-11-06 14:00:00,54.87,54.98,54.86,54.93,369315.0,47.8903,47.9863,47.8816,47.9427,369315.0
2015-11-06 14:05:00,54.94,54.96,54.91,54.96,184371.0,47.9514,47.9689,47.9252,47.9689,184371.0
2015-11-06 14:10:00,54.96,54.96,54.88,54.89,178520.0,47.9689,47.9689,47.8991,47.9078,178520.0
2015-11-06 14:15:00,54.89,54.92,54.8,54.82,268698.0,47.9078,47.934,47.8292,47.8467,268698.0
2015-11-06 14:20:00,54.81,54.83,54.78,54.78,382975.0,47.838,47.8554,47.8118,47.8118,382975.0
2015-11-06 14:25:00,54.79,54.79,54.7,54.75,215251.0,47.8205,47.8205,47.742,47.7856,215251.0
2015-11-06 14:30:00,54.76,54.8,54.73,54.73,291724.0,47.7943,47.8292,47.7681,47.7681,291724.0
2015-11-06 14:35:00,54.74,54.77,54.71,54.74,209644.0,47.7769,47.8031,47.7507,47.7769,209644.0
2015-11-06 14:40:00,54.74,54.74,54.63,54.63,329818.0,47.7769,47.7769,47.6809,47.6809,329818.0
2015-11-06 14:45:00,54.63,54.65,54.59,54.62,236479.0,47.6809,47.6983,47.6459,47.6721,236479.0
2015-11-06 14:50:00,54.61,54.67,54.56,54.66,186137.0,47.6634,47.7158,47.6198,47.707,186137.0
2015-11-06 14:55:00,54.65,54.76,54.64,54.74,192647.0,47.6983,47.7943,47.6896,47.7769,192647.0
2015-11-06 15:00:00,54.74,54.8,54.73,54.76,248019.0,47.7769,47.8292,47.7681,47.7943,248019.0
2015-11-06 15:05:00,54.76,54.76,54.69,54.7,210710.0,47.7943,47.7943,47.7332,47.742,210710.0
2015-11-06 15:10:00,54.7,54.72,54.63,54.66,164015.0,47.742,47.7594,47.6809,47.707,164015.0
2015-11-06 15:15:00,54.66,54.66,54.53,54.53,361787.0,47.707,47.707,47.5936,47.5936,361787.0
2015-11-06 15:20:00,54.54,54.58,54.52,54.58,272549.0,47.6023,47.6372,47.5849,47.6372,272549.0
2015-11-06 15:25:00,54.58,54.64,54.58,54.62,238014.0,47.6372,47.6896,47.6372,47.6721,238014.0
2015-11-06 15:30:00,54.63,54.72,54.62,54.71,222791.0,47.6809,47.7594,47.6721,47.7507,222791.0
2015-11-06 15:35:00,54.71,54.72,54.66,54.68,276157.0,47.7507,47.7594,47.707,47.7245,276157.0
2015-11-06 15:40:00,54.68,54.74,54.66,54.71,317151.0,47.7245,47.7769,47.707,47.7507,317151.0
2015-11-06 15:45:00,54.71,54.74,54.7,54.72,310916.0,47.7507,47.7769,47.742,47.7594,310916.0
2015-11-06 15:50:00,54.73,54.78,54.72,54.75,478088.0,47.7681,47.8118,47.7594,47.7856,478088.0
2015-11-06 15:55:00,54.74,54.93,54.74,54.92,1531774.0,47.7769,47.9427,47.7769,47.934,1531774.0
2015-11-09 09:30:00,54.63,54.85,54.55,54.8,1031561.0,47.6809,47.8729,47.611,47.8292,1031561.0
2015-11-09 09:35:00,54.81,54.87,54.72,54.78,657836.0,47.838,47.8903,47.7594,47.8118,657836.0
2015-11-09 09:40:00,54.77,54.83,54.7,54.71,590404.0,47.8031,47.8554,47.742,47.7507,590404.0
2015-11-09 09:45:00,54.71,54.79,54.68,54.71,268501.0,47.7507,47.8205,47.7245,47.7507,268501.0
2015-11-09 09:50:00,54.7,54.76,54.63,54.69,387797.0,47.742,47.7943,47.6809,47.7332,387797.0
2015-11-09 09:55:00,54.69,54.7,54.58,54.59,427237.0,47.7332,47.742,47.6372,47.6459,427237.0
2015-11-09 10:00:00,54.59,54.6,54.54,54.54,554289.0,47.6459,47.6547,47.6023,47.6023,554289.0
2015-11-09 10:05:00,54.54,54.56,54.42,54.46,387265.0,47.6023,47.6198,47.4976,47.5325,387265.0
2015-11-09 10:10:00,54.47,54.5,54.4,54.48,324330.0,47.5412,47.5674,47.4801,47.5499,324330.0
2015-11-09 10:15:00,54.47,54.52,54.44,54.45,265124.0,47.5412,47.5849,47.515,47.5238,265124.0
2015-11-09 10:20:00,54.44,54.47,54.33,54.38,307833.0,47.515,47.5412,47.419,47.4627,307833.0
2015-11-09 10:25:00,54.38,54.42,54.32,54.39,272614.0,47.4627,47.4976,47.4103,47.4714,272614.0
2015-11-09 10:30:00,54.39,54.41,54.33,54.4,270901.0,47.4714,47.4888,47.419,47.4801,270901.0
2015-11-09 10:35:00,54.41,54.48,54.37,54.41,193411.0,47.4888,47.5499,47.4539,47.4888,193411.0
2015-11-09 10:40:00,54.4,54.41,54.3,54.3,280188.0,47.4801,47.4888,47.3928,47.3928,280188.0
2015-11-09 10:45:00,54.3,54.33,54.19,54.25,303595.0,47.3928,47.419,47.2968,47.3492,303595.0
2015-11-09 10:50:00,54.24,54.31,54.19,54.22,201625.0,47.3405,47.4016,47.2968,47.323,201625.0
2015-11-09 10:55:00,54.22,54.24,54.17,54.2,287452.0,47.323,47.3405,47.2794,47.3056,287452.0
2015-11-09 11:00:00,54.19,54.22,54.13,54.16,245534.0,47.2968,47.323,47.2445,47.2706,245534.0
2015-11-09 11:05:00,54.16,54.16,54.01,54.06,401736.0,47.2706,47.2706,47.1397,47.1834,401736.0
2015-11-09 11:10:00,54.06,54.09,53.96,53.99,267229.0,47.1834,47.2095,47.0961,47.1223,267229.0
2015-11-09 11:15:00,53.99,54.07,53.89,54.07,354395.0,47.1223,47.1921,47.035,47.1921,354395.0
2015-11-09 11:20:00,54.06,54.09,53.86,53.89,432570.0,47.1834,47.2095,47.0088,47.035,432570.0
2015-11-09 11:25:00,53.88,53.9,53.81,53.87,393652.0,47.0263,47.0437,46.9652,47.0175,393652.0
2015-11-09 11:30:00,53.87,53.95,53.85,53.94,199296.0,47.0175,47.0874,47.0001,47.0786,199296.0
2015-11-09 11:35:00,53.94,53.95,53.85,53.85,219159.0,47.0786,47.0874,47.0001,47.0001,219159.0
2015-11-09 11:40:00,53.85,53.9,53.8,53.85,282533.0,47.0001,47.0437,46.9564,47.0001,282533.0
2015-11-09 11:45:00,53.84,53.87,53.74,53.75,363627.0,46.9913,47.0175,46.9041,46.9128,363627.0
2015-11-09 11:50:00,53.75,53.77,53.68,53.7,262319.0,46.9128,46.9303,46.8517,46.8692,262319.0
2015-11-09 11:55:00,53.7,53.71,53.56,53.6,384948.0,46.8692,46.8779,46.747,46.7819,384948.0
2015-11-09 12:00:00,53.6,53.75,53.57,53.73,340581.0,46.7819,46.9128,46.7557,46.8953,340581.0
2015-11-09 12:05:00,53.72,53.86,53.71,53.86,372457.0,46.8866,47.0088,46.8779,47.0088,372457.0
2015-11-09 12:10:00,53.85,53.89,53.83,53.84,184627.0,47.0001,47.035,46.9826,46.9913,184627.0
2015-11-09 12:15:00,53.85,53.88,53.81,53.85,159807.0,47.0001,47.0263,46.9652,47.0001,159807.0
2015-11-09 12:20:00,53.84,53.87,53.82,53.85,148271.0,46.9913,47.0175,46.9739,47.0001,148271.0
2015-11-09 12:25:00,53.84,53.86,53.82,53.86,261029.0,46.9913,47.0088,46.9739,47.0088,261029.0
2015-11-09 12:30:00,53.85,53.87,53.82,53.83,234474.0,47.0001,47.0175,46.9739,46.9826,234474.0
2015-11-09 12:35:00,53.84,54.0,53.83,53.99,305828.0,46.9913,47.131,46.9826,47.1223,305828.0
2015-11-09 12:40:00,53.99,54.03,53.94,54.0,335744.0,47.1223,47.1572,47.0786,47.131,335744.0
2015-11-09 12:45:00,54.01,54.05,54.0,54.01,215752.0,47.1397,47.1746,47.131,47.1397,215752.0
2015-11-09 12:50:00,54.01,54.02,53.95,53.96,157528.0,47.1397,47.1485,47.0874,47.0961,157528.0
2015-11-09 12:55:00,53.96,53.96,53.9,53.94,157598.0,47.0961,47.0961,47.0437,47.0786,157598.0
2015-11-09 13:00:00,53.94,54.01,53.93,54.0,213113.0,47.0786,47.1397,47.0699,47.131,213113.0
2015-11-09 13:05:00,53.99,54.02,53.95,53.98,146986.0,47.1223,47.1485,47.0874,47.1135,146986.0
2015-11-09 13:10:00,53.98,54.0,53.91,53.92,181100.0,47.1135,47.131,47.0524,47.0612,181100.0
2015-11-09 13:15:00,53.91,53.92,53.82,53.86,178682.0,47.0524,47.0612,46.9739,47.0088,178682.0
2015-11-09 13:20:00,53.85,53.87,53.76,53.83,175934.0,47.0001,47.0175,46.9215,46.9826,175934.0
2015-11-09 13:25:00,53.84,53.92,53.83,53.89,128685.0,46.9913,47.0612,46.9826,47.035,128685.0
2015-11-09 13:30:00,53.9,53.92,53.83,53.84,115154.0,47.0437,47.0612,46.9826,46.9913,115154.0
2015-11-09 13:35:00,53.85,53.93,53.85,53.93,207922.0,47.0001,47.0699,47.0001,47.0699,207922.0
2015-11-09 13:40:00,53.93,53.98,53.89,53.96,176297.0,47.0699,47.1135,47.035,47.0961,176297.0
2015-11-09 13:45:00,53.96,53.97,53.89,53.92,156489.0,47.0961,47.1048,47.035,47.0612,156489.0
2015-11-09 13:50:00,53.91,53.93,53.86,53.91,144773.0,47.0524,47.0699,47.0088,47.0524,144773.0
2015-11-09 13:55:00,53.91,53.97,53.89,53.91,393031.0,47.0524,47.1048,47.035,47.0524,393031.0
2015-11-09 14:00:00,53.92,53.94,53.86,53.93,158164.0,47.0612,47.0786,47.0088,47.0699,158164.0
2015-11-09 14:05:00,53.92,53.97,53.91,53.94,234184.0,47.0612,47.1048,47.0524,47.0786,234184.0
2015-11-09 14:10:00,53.94,53.96,53.87,53.9,215797.0,47.0786,47.0961,47.0175,47.0437,215797.0
2015-11-09 14:15:00,53.9,53.93,53.85,53.92,185028.0,47.0437,47.0699,47.0001,47.0612,185028.0
2015-11-09 14:20:00,53.92,53.93,53.86,53.89,188509.0,47.0612,47.0699,47.0088,47.035,188509.0
2015-11-09 14:25:00,53.88,53.93,53.87,53.9,212462.0,47.0263,47.0699,47.0175,47.0437,212462.0
2015-11-09 14:30:00,53.89,53.92,53.85,53.9,206275.0,47.035,47.0612,47.0001,47.0437,206275.0
2015-11-09 14:35:00,53.9,53.9,53.8,53.82,225305.0,47.0437,47.0437,46.9564,46.9739,225305.0
2015-11-09 14:40:00,53.82,53.86,53.75,53.76,202016.0,46.9739,47.0088,46.9128,46.9215,202016.0
2015-11-09 14:45:00,53.76,53.78,53.72,53.75,304998.0,46.9215,46.939,46.8866,46.9128,304998.0
2015-11-09 14:50:00,53.75,53.87,53.75,53.82,262503.0,46.9128,47.0175,46.9128,46.9739,262503.0
2015-11-09 14:55:00,53.83,53.86,53.82,53.85,139406.0,46.9826,47.0088,46.9739,47.0001,139406.0
2015-11-09 15:00:00,53.85,53.88,53.8,53.88,243630.0,47.0001,47.0263,46.9564,47.0263,243630.0
2015-11-09 15:05:00,53.88,53.99,53.86,53.94,518060.0,47.0263,47.1223,47.0088,47.0786,518060.0
2015-11-09 15:10:00,53.94,53.99,53.89,53.96,312345.0,47.0786,47.1223,47.035,47.0961,312345.0
2015-11-09 15:15:00,53.96,54.0,53.89,53.94,419340.0,47.0961,47.131,47.035,47.0786,419340.0
2015-11-09 15:20:00,53.94,54.01,53.91,54.0,268774.0,47.0786,47.1397,47.0524,47.131,268774.0
2015-11-09 15:25:00,54.0,54.01,53.98,53.99,311857.0,47.131,47.1397,47.1135,47.1223,311857.0
2015-11-09 15:30:00,54.0,54.03,53.98,54.0,403439.0,47.131,47.1572,47.1135,47.131,403439.0
2015-11-09 15:35:00,54.0,54.1,53.98,54.09,588078.0,47.131,47.2183,47.1135,47.2095,588078.0
2015-11-09 15:40:00,54.09,54.15,54.05,54.08,542231.0,47.2095,47.2619,47.1746,47.2008,542231.0
2015-11-09 15:45:00,54.08,54.15,54.05,54.15,704426.0,47.2008,47.2619,47.1746,47.2619,704426.0
2015-11-09 15:50:00,54.14,54.22,54.14,54.2,1009171.0,47.2532,47.323,47.2532,47.3056,1009171.0
2015-11-09 15:55:00,54.19,54.24,54.15,54.16,1748314.0,47.2968,47.3405,47.2619,47.2706,1748314.0
2015-11-10 09:30:00,53.94,54.13,53.81,53.98,1438380.0,47.0786,47.2445,46.9652,47.1135,1438380.0
2015-11-10 09:35:00,53.98,54.0,53.91,53.97,674328.0,47.1135,47.131,47.0524,47.1048,674328.0
2015-11-10 09:40:00,53.98,53.99,53.91,53.92,415330.0,47.1135,47.1223,47.0524,47.0612,415330.0
2015-11-10 09:45:00,53.92,54.0,53.88,54.0,484572.0,47.0612,47.131,47.0263,47.131,484572.0
2015-11-10 09:50:00,54.0,54.0,53.89,53.95,463539.0,47.131,47.131,47.035,47.0874,463539.0
2015-11-10 09:55:00,53.95,54.02,53.95,54.0,1125892.0,47.0874,47.1485,47.0874,47.131,1125892.0
2015-11-10 10:00:00,54.0,54.02,53.92,53.97,414531.0,47.131,47.1485,47.0612,47.1048,414531.0
2015-11-10 10:05:00,53.97,53.97,53.78,53.8,362194.0,47.1048,47.1048,46.939,46.9564,362194.0
2015-11-10 10:10:00,53.8,53.81,53.69,53.71,395628.0,46.9564,46.9652,46.8604,46.8779,395628.0
2015-11-10 10:15:00,53.72,53.72,53.59,53.6,496321.0,46.8866,46.8866,46.7732,46.7819,496321.0
2015-11-10 10:20:00,53.6,53.61,53.51,53.58,462919.0,46.7819,46.7906,46.7033,46.7644,462919.0
2015-11-10 10:25:00,53.58,53.58,53.47,53.49,501948.0,46.7644,46.7644,46.6684,46.6859,501948.0
2015-11-10 10:30:00,53.48,53.6,53.48,53.5,364912.0,46.6771,46.7819,46.6771,46.6946,364912.0
2015-11-10 10:35:00,53.51,53.56,53.49,53.54,338604.0,46.7033,46.747,46.6859,46.7295,338604.0
2015-11-10 10:40:00,53.55,53.59,53.53,53.55,394340.0,46.7382,46.7732,46.7208,46.7382,394340.0
2015-11-10 10:45:00,53.55,53.57,53.49,53.49,450424.0,46.7382,46.7557,46.6859,46.6859,450424.0
2015-11-10 10:50:00,53.49,53.53,53.44,53.53,351881.0,46.6859,46.7208,46.6422,46.7208,351881.0
2015-11-10 10:55:00,53.53,53.61,53.52,53.57,320749.0,46.7208,46.7906,46.7121,46.7557,320749.0
2015-11-10 11:00:00,53.58,53.7,53.57,53.63,850250.0,46.7644,46.8692,46.7557,46.8081,850250.0
2015-11-10 11:05:00,53.64,53.65,53.58,53.59,472773.0,46.8168,46.8255,46.7644,46.7732,472773.0
2015-11-10 11:10:00,53.6,53.61,53.56,53.59,452824.0,46.7819,46.7906,46.747,46.7732,452824.0
2015-11-10 11:15:00,53.59,53.62,53.58,53.6,425591.0,46.7732,46.7993,46.7644,46.7819,425591.0
2015-11-10 11:20:00,53.6,53.63,53.56,53.6,276716.0,46.7819,46.8081,46.747,46.7819,276716.0
2015-11-10 11:25:00,53.6,53.61,53.55,53.61,536812.0,46.7819,46.7906,46.7382,46.7906,536812.0
2015-11-10 11:30:00,53.61,53.68,53.57,53.58,284158.0,46.7906,46.8517,46.7557,46.7644,284158.0
2015-11-10 11:35:00,53.58,53.61,53.57,53.59,412449.0,46.7644,46.7906,46.7557,46.7732,412449.0
2015-11-10 11:40:00,53.59,53.63,53.59,53.63,358600.0,46.7732,46.8081,46.7732,46.8081,358600.0
2015-11-10 11:45:00,53.63,53.7,53.59,53.6,320297.0,46.8081,46.8692,46.7732,46.7819,320297.0
2015-11-10 11:50:00,53.6,53.61,53.53,53.54,438450.0,46.7819,46.7906,46.7208,46.7295,438450.0
2015-11-10 11:55:00,53.54,53.54,53.51,53.52,322464.0,46.7295,46.7295,46.7033,46.7121,322464.0
2015-11-10 12:00:00,53.51,53.53,53.49,53.5,411501.0,46.7033,46.7208,46.6859,46.6946,411501.0
2015-11-10 12:05:00,53.5,53.53,53.49,53.5,394010.0,46.6946,46.7208,46.6859,46.6946,394010.0
2015-11-10 12:10:00,53.5,53.51,53.48,53.49,430840.0,46.6946,46.7033,46.6771,46.6859,430840.0
2015-11-10 12:15:00,53.49,53.5,53.46,53.47,387311.0,46.6859,46.6946,46.6597,46.6684,387311.0
2015-11-10 12:20:00,53.47,53.51,53.41,53.44,276002.0,46.6684,46.7033,46.616,46.6422,276002.0
2015-11-10 12:25:00,53.44,53.56,53.42,53.5,10177440.0,46.6422,46.747,46.6248,46.6946,10177440.0
2015-11-10 12:30:00,53.5,53.52,53.43,53.45,1974552.0,46.6946,46.7121,46.6335,46.651,1974552.0
2015-11-10 12:35:00,53.45,53.51,53.44,53.51,367734.0,46.651,46.7033,46.6422,46.7033,367734.0
2015-11-10 12:40:00,53.5,53.53,53.47,53.5,265255.0,46.6946,46.7208,46.6684,46.6946,265255.0
2015-11-10 12:45:00,53.5,53.51,53.46,53.48,327173.0,46.6946,46.7033,46.6597,46.6771,327173.0
2015-11-10 12:50:00,53.48,53.49,53.44,53.48,271753.0,46.6771,46.6859,46.6422,46.6771,271753.0
2015-11-10 12:55:00,53.48,53.49,53.43,53.43,288764.0,46.6771,46.6859,46.6335,46.6335,288764.0
2015-11-10 13:00:00,53.44,53.45,53.37,53.43,873811.0,46.6422,46.651,46.5811,46.6335,873811.0
2015-11-10 13:05:00,53.43,53.43,53.31,53.39,373008.0,46.6335,46.6335,46.5288,46.5986,373008.0
2015-11-10 13:10:00,53.39,53.41,53.36,53.4,344168.0,46.5986,46.616,46.5724,46.6073,344168.0
2015-11-10 13:15:00,53.4,53.4,53.27,53.29,256488.0,46.6073,46.6073,46.4939,46.5113,256488.0
2015-11-10 13:20:00,53.29,53.36,53.27,53.35,479346.0,46.5113,46.5724,46.4939,46.5637,479346.0
2015-11-10 13:25:00,53.35,53.37,53.29,53.37,374773.0,46.5637,46.5811,46.5113,46.5811,374773.0
2015-11-10 13:30:00,53.38,53.45,53.38,53.4,391603.0,46.5899,46.651,46.5899,46.6073,391603.0
2015-11-10 13:35:00,53.4,53.49,53.38,53.45,486377.0,46.6073,46.6859,46.5899,46.651,486377.0
2015-11-10 13:40:00,53.46,53.48,53.43,53.46,255155.0,46.6597,46.6771,46.6335,46.6597,255155.0
2015-11-10 13:45:00,53.47,53.53,53.43,53.53,412345.0,46.6684,46.7208,46.6335,46.7208,412345.0
2015-11-10 13:50:00,53.52,53.52,53.47,53.52,1577023.0,46.7121,46.7121,46.6684,46.7121,1577023.0
2015-11-10 13:55:00,53.51,53.56,53.5,53.51,382520.0,46.7033,46.747,46.6946,46.7033,382520.0
2015-11-10 14:00:00,53.51,53.53,53.44,53.46,263751.0,46.7033,46.7208,46.6422,46.6597,263751.0
2015-11-10 14:05:00,53.46,53.5,53.45,53.47,159820.0,46.6597,46.6946,46.651,46.6684,159820.0
2015-11-10 14:10:00,53.47,53.51,53.47,53.49,184849.0,46.6684,46.7033,46.6684,46.6859,184849.0
2015-11-10 14:15:00,53.48,53.5,53.45,53.45,110782.0,46.6771,46.6946,46.651,46.651,110782.0
2015-11-10 14:20:00,53.45,53.47,53.39,53.4,148459.0,46.651,46.6684,46.5986,46.6073,148459.0
2015-11-10 14:25:00,53.41,53.43,53.39,53.41,236244.0,46.616,46.6335,46.5986,46.616,236244.0
2015-11-10 14:30:00,53.41,53.46,53.4,53.45,176967.0,46.616,46.6597,46.6073,46.651,176967.0
2015-11-10 14:35:00,53.45,53.45,53.41,53.43,204321.0,46.651,46.651,46.616,46.6335,204321.0
2015-11-10 14:40:00,53.43,53.49,53.38,53.47,410035.0,46.6335,46.6859,46.5899,46.6684,410035.0
2015-11-10 14:45:00,53.48,53.56,53.44,53.53,1000799.0,46.6771,46.747,46.6422,46.7208,1000799.0
2015-11-10 14:50:00,53.53,53.57,53.48,53.49,547012.0,46.7208,46.7557,46.6771,46.6859,547012.0
2015-11-10 14:55:00,53.49,53.51,53.47,53.5,242444.0,46.6859,46.7033,46.6684,46.6946,242444.0
2015-11-10 15:00:00,53.5,53.51,53.46,53.46,432455.0,46.6946,46.7033,46.6597,46.6597,432455.0
2015-11-10 15:05:00,53.46,53.48,53.43,53.46,414236.0,46.6597,46.6771,46.6335,46.6597,414236.0
2015-11-10 15:10:00,53.46,53.46,53.43,53.45,477743.0,46.6597,46.6597,46.6335,46.651,477743.0
2015-11-10 15:15:00,53.45,53.46,53.43,53.45,545916.0,46.651,46.6597,46.6335,46.651,545916.0
2015-11-10 15:20:00,53.45,53.47,53.38,53.38,472499.0,46.651,46.6684,46.5899,46.5899,472499.0
2015-11-10 15:25:00,53.37,53.42,53.29,53.41,537555.0,46.5811,46.6248,46.5113,46.616,537555.0
2015-11-10 15:30:00,53.41,53.43,53.35,53.39,520776.0,46.616,46.6335,46.5637,46.5986,520776.0
2015-11-10 15:35:00,53.38,53.45,53.36,53.43,380756.0,46.5899,46.651,46.5724,46.6335,380756.0
2015-11-10 15:40:00,53.42,53.43,53.39,53.43,411826.0,46.6248,46.6335,46.5986,46.6335,411826.0
2015-11-10 15:45:00,53.43,53.56,53.43,53.52,529496.0,46.6335,46.747,46.6335,46.7121,529496.0
2015-11-10 15:50:00,53.51,53.53,53.42,53.46,2524966.0,46.7033,46.7208,46.6248,46.6597,2524966.0
2015-11-10 15:55:00,53.45,53.55,53.4,53.53,1911330.0,46.651,46.7382,46.6073,46.7208,1911330.0
2015-11-11 09:30:00,53.7,53.91,53.6,53.87,1540092.0,46.8692,47.0524,46.7819,47.0175,1540092.0
2015-11-11 09:35:00,53.87,54.0,53.75,53.76,803392.0,47.0175,47.131,46.9128,46.9215,803392.0
2015-11-11 09:40:00,53.76,53.87,53.76,53.8,455486.0,46.9215,47.0175,46.9215,46.9564,455486.0
2015-11-11 09:45:00,53.8,53.82,53.67,53.68,453980.0,46.9564,46.9739,46.843,46.8517,453980.0
2015-11-11 09:50:00,53.69,53.75,53.59,53.73,702213.0,46.8604,46.9128,46.7732,46.8953,702213.0
2015-11-11 09:55:00,53.73,53.75,53.46,53.47,670054.0,46.8953,46.9128,46.6597,46.6684,670054.0
2015-11-11 10:00:00,53.47,53.67,53.46,53.66,1264950.0,46.6684,46.843,46.6597,46.8342,1264950.0
2015-11-11 10:05:00,53.66,53.69,53.55,53.56,528530.0,46.8342,46.8604,46.7382,46.747,528530.0
2015-11-11 10:10:00,53.56,53.61,53.48,53.5,537921.0,46.747,46.7906,46.6771,46.6946,537921.0
2015-11-11 10:15:00,53.5,53.55,53.46,53.51,506024.0,46.6946,46.7382,46.6597,46.7033,506024.0
2015-11-11 10:20:00,53.52,53.56,53.48,53.53,926770.0,46.7121,46.747,46.6771,46.7208,926770.0
2015-11-11 10:25:00,53.53,53.57,53.5,53.57,408945.0,46.7208,46.7557,46.6946,46.7557,408945.0
2015-11-11 10:30:00,53.57,53.6,53.53,53.6,942553.0,46.7557,46.7819,46.7208,46.7819,942553.0
2015-11-11 10:35:00,53.6,53.61,53.53,53.6,791538.0,46.7819,46.7906,46.7208,46.7819,791538.0
2015-11-11 10:40:00,53.6,53.66,53.56,53.66,402670.0,46.7819,46.8342,46.747,46.8342,402670.0
2015-11-11 10:45:00,53.66,53.66,53.58,53.65,547713.0,46.8342,46.8342,46.7644,46.8255,547713.0
2015-11-11 10:50:00,53.65,53.75,53.6,53.75,263536.0,46.8255,46.9128,46.7819,46.9128,263536.0
2015-11-11 10:55:00,53.75,53.78,53.71,53.74,222438.0,46.9128,46.939,46.8779,46.9041,222438.0
2015-11-11 11:00:00,53.75,53.75,53.67,53.72,207261.0,46.9128,46.9128,46.843,46.8866,207261.0
2015-11-11 11:05:00,53.72,53.75,53.69,53.73,194383.0,46.8866,46.9128,46.8604,46.8953,194383.0
2015-11-11 11:10:00,53.74,53.75,53.71,53.75,329641.0,46.9041,46.9128,46.8779,46.9128,329641.0
2015-11-11 11:15:00,53.75,53.78,53.73,53.77,560509.0,46.9128,46.939,46.8953,46.9303,560509.0
2015-11-11 11:20:00,53.76,53.78,53.75,53.77,219849.0,46.9215,46.939,46.9128,46.9303,219849.0
2015-11-11 11:25:00,53.78,53.84,53.76,53.84,489814.0,46.939,46.9913,46.9215,46.9913,489814.0
2015-11-11 11:30:00,53.84,53.98,53.84,53.95,363507.0,46.9913,47.1135,46.9913,47.0874,363507.0
2015-11-11 11:35:00,53.95,53.98,53.89,53.92,270167.0,47.0874,47.1135,47.035,47.0612,270167.0
2015-11-11 11:40:00,53.91,53.95,53.9,53.95,433619.0,47.0524,47.0874,47.0437,47.0874,433619.0
2015-11-11 11:45:00,53.95,54.0,53.94,53.96,260319.0,47.0874,47.131,47.0786,47.0961,260319.0
2015-11-11 11:50:00,53.95,53.96,53.9,53.91,214547.0,47.0874,47.0961,47.0437,47.0524,214547.0
2015-11-11 11:55:00,53.91,53.96,53.87,53.96,243344.0,47.0524,47.0961,47.0175,47.0961,243344.0
2015-11-11 12:00:00,53.95,53.99,53.95,53.98,546158.0,47.0874,47.1223,47.0874,47.1135,546158.0
2015-11-11 12:05:00,53.99,54.0,53.97,53.98,112708.0,47.1223,47.131,47.1048,47.1135,112708.0
2015-11-11 12:10:00,53.98,54.0,53.94,53.95,245764.0,47.1135,47.131,47.0786,47.0874,245764.0
2015-11-11 12:15:00,53.94,53.98,53.94,53.96,226737.0,47.0786,47.1135,47.0786,47.0961,226737.0
2015-11-11 12:20:00,53.95,54.0,53.95,54.0,521999.0,47.0874,47.131,47.0874,47.131,521999.0
2015-11-11 12:25:00,54.0,54.08,53.98,54.06,762104.0,47.131,47.2008,47.1135,47.1834,762104.0
2015-11-11 12:30:00,54.06,54.07,54.01,54.06,280629.0,47.1834,47.1921,47.1397,47.1834,280629.0
2015-11-11 12:35:00,54.05,54.1,54.05,54.1,350268.0,47.1746,47.2183,47.1746,47.2183,350268.0
2015-11-11 12:40:00,54.1,54.1,54.04,54.1,366260.0,47.2183,47.2183,47.1659,47.2183,366260.0
2015-11-11 12:45:00,54.1,54.2,54.1,54.14,467224.0,47.2183,47.3056,47.2183,47.2532,467224.0
2015-11-11 12:50:00,54.14,54.17,54.13,54.17,348675.0,47.2532,47.2794,47.2445,47.2794,348675.0
2015-11-11 12:55:00,54.17,54.2,54.17,54.19,139265.0,47.2794,47.3056,47.2794,47.2968,139265.0
2015-11-11 13:00:00,54.19,54.2,54.14,54.19,331747.0,47.2968,47.3056,47.2532,47.2968,331747.0
2015-11-11 13:05:00,54.19,54.19,54.06,54.11,266368.0,47.2968,47.2968,47.1834,47.227,266368.0
2015-11-11 13:10:00,54.1,54.12,54.0,54.05,299604.0,47.2183,47.2357,47.131,47.1746,299604.0
2015-11-11 13:15:00,54.05,54.06,54.0,54.03,261300.0,47.1746,47.1834,47.131,47.1572,261300.0
2015-11-11 13:20:00,54.03,54.07,53.97,53.97,231175.0,47.1572,47.1921,47.1048,47.1048,231175.0
2015-11-11 13:25:00,53.97,54.0,53.89,53.95,346320.0,47.1048,47.131,47.035,47.0874,346320.0
2015-11-11 13:30:00,53.96,53.97,53.9,53.95,202003.0,47.0961,47.1048,47.0437,47.0874,202003.0
2015-11-11 13:35:00,53.96,53.99,53.9,53.98,147521.0,47.0961,47.1223,47.0437,47.1135,147521.0
2015-11-11 13:40:00,53.99,54.05,53.98,54.05,199281.0,47.1223,47.1746,47.1135,47.1746,199281.0
2015-11-11 13:45:00,54.04,54.07,54.0,54.01,212135.0,47.1659,47.1921,47.131,47.1397,212135.0
2015-11-11 13:50:00,54.02,54.07,54.01,54.03,157904.0,47.1485,47.1921,47.1397,47.1572,157904.0
2015-11-11 13:55:00,54.03,54.05,53.97,54.0,196135.0,47.1572,47.1746,47.1048,47.131,196135.0
2015-11-11 14:00:00,54.0,54.01,53.95,53.97,202772.0,47.131,47.1397,47.0874,47.1048,202772.0
2015-11-11 14:05:00,53.97,53.99,53.92,53.95,157188.0,47.1048,47.1223,47.0612,47.0874,157188.0
2015-11-11 14:10:00,53.95,54.02,53.91,54.01,191255.0,47.0874,47.1485,47.0524,47.1397,191255.0
2015-11-11 14:15:00,54.0,54.05,53.97,54.04,243453.0,47.131,47.1746,47.1048,47.1659,243453.0
2015-11-11 14:20:00,54.04,54.04,53.97,54.0,243238.0,47.1659,47.1659,47.1048,47.131,243238.0
2015-11-11 14:25:00,54.01,54.07,53.98,54.05,338874.0,47.1397,47.1921,47.1135,47.1746,338874.0
2015-11-11 14:30:00,54.05,54.08,54.02,54.03,261599.0,47.1746,47.2008,47.1485,47.1572,261599.0
2015-11-11 14:35:00,54.03,54.05,54.0,54.05,223627.0,47.1572,47.1746,47.131,47.1746,223627.0
2015-11-11 14:40:00,54.04,54.05,53.95,54.02,300335.0,47.1659,47.1746,47.0874,47.1485,300335.0
2015-11-11 14:45:00,54.03,54.03,53.97,53.98,215931.0,47.1572,47.1572,47.1048,47.1135,215931.0
2015-11-11 14:50:00,53.99,54.01,53.93,53.93,219583.0,47.1223,47.1397,47.0699,47.0699,219583.0
2015-11-11 14:55:00,53.94,53.95,53.86,53.88,293640.0,47.0786,47.0874,47.0088,47.0263,293640.0
2015-11-11 15:00:00,53.87,53.88,53.77,53.79,322882.0,47.0175,47.0263,46.9303,46.9477,322882.0
2015-11-11 15:05:00,53.79,53.81,53.7,53.7,368849.0,46.9477,46.9652,46.8692,46.8692,368849.0
2015-11-11 15:10:00,53.7,53.78,53.7,53.77,245040.0,46.8692,46.939,46.8692,46.9303,245040.0
2015-11-11 15:15:00,53.76,53.79,53.7,53.71,253463.0,46.9215,46.9477,46.8692,46.8779,253463.0
2015-11-11 15:20:00,53.71,53.78,53.7,53.74,248748.0,46.8779,46.939,46.8692,46.9041,248748.0
2015-11-11 15:25:00,53.75,53.9,53.74,53.89,332269.0,46.9128,47.0437,46.9041,47.035,332269.0
2015-11-11 15:30:00,53.88,53.9,53.83,53.85,249822.0,47.0263,47.0437,46.9826,47.0001,249822.0
2015-11-11 15:35:00,53.86,53.86,53.76,53.8,267491.0,47.0088,47.0088,46.9215,46.9564,267491.0
2015-11-11 15:40:00,53.8,53.81,53.75,53.78,410526.0,46.9564,46.9652,46.9128,46.939,410526.0
2015-11-11 15:45:00,53.78,53.82,53.73,53.77,518125.0,46.939,46.9739,46.8953,46.9303,518125.0
2015-11-11 15:50:00,53.78,53.86,53.77,53.79,508524.0,46.939,47.0088,46.9303,46.9477,508524.0
2015-11-11 15:55:00,53.79,53.79,53.65,53.65,1051382.0,46.9477,46.9477,46.8255,46.8255,1051382.0
2015-11-12 09:30:00,53.48,53.48,53.22,53.23,972889.0,46.6771,46.6771,46.4502,46.4589,972889.0
2015-11-12 09:35:00,53.23,53.5,53.19,53.39,524610.0,46.4589,46.6946,46.424,46.5986,524610.0
2015-11-12 09:40:00,53.38,53.4,53.3,53.3,780787.0,46.5899,46.6073,46.52,46.52,780787.0
2015-11-12 09:45:00,53.3,53.46,53.29,53.39,782488.0,46.52,46.6597,46.5113,46.5986,782488.0
2015-11-12 09:50:00,53.39,53.47,53.33,53.36,1052469.0,46.5986,46.6684,46.5462,46.5724,1052469.0
2015-11-12 09:55:00,53.36,53.42,53.25,53.37,461850.0,46.5724,46.6248,46.4764,46.5811,461850.0
2015-11-12 10:00:00,53.38,53.4,53.3,53.35,550101.0,46.5899,46.6073,46.52,46.5637,550101.0
2015-11-12 10:05:00,53.34,53.38,53.31,53.38,431480.0,46.555,46.5899,46.5288,46.5899,431480.0
2015-11-12 10:10:00,53.38,53.51,53.37,53.43,652537.0,46.5899,46.7033,46.5811,46.6335,652537.0
2015-11-12 10:15:00,53.44,53.45,53.38,53.38,765431.0,46.6422,46.651,46.5899,46.5899,765431.0
2015-11-12 10:20:00,53.38,53.44,53.32,53.39,1117178.0,46.5899,46.6422,46.5375,46.5986,1117178.0
2015-11-12 10:25:00,53.39,53.4,53.35,53.38,364389.0,46.5986,46.6073,46.5637,46.5899,364389.0
2015-11-12 10:30:00,53.37,53.4,53.32,53.39,371874.0,46.5811,46.6073,46.5375,46.5986,371874.0
2015-11-12 10:35:00,53.38,53.47,53.35,53.43,401699.0,46.5899,46.6684,46.5637,46.6335,401699.0
2015-11-12 10:40:00,53.43,53.48,53.39,53.45,298787.0,46.6335,46.6771,46.5986,46.651,298787.0
2015-11-12 10:45:00,53.45,53.54,53.4,53.42,353527.0,46.651,46.7295,46.6073,46.6248,353527.0
2015-11-12 10:50:00,53.42,53.43,53.34,53.39,329394.0,46.6248,46.6335,46.555,46.5986,329394.0
2015-11-12 10:55:00,53.38,53.49,53.35,53.47,1008107.0,46.5899,46.6859,46.5637,46.6684,1008107.0
2015-11-12 11:00:00,53.47,53.52,53.42,53.47,321311.0,46.6684,46.7121,46.6248,46.6684,321311.0
2015-11-12 11:05:00,53.47,53.55,53.46,53.55,241744.0,46.6684,46.7382,46.6597,46.7382,241744.0
2015-11-12 11:10:00,53.54,53.56,53.44,53.49,284968.0,46.7295,46.747,46.6422,46.6859,284968.0
2015-11-12 11:15:00,53.48,53.52,53.45,53.48,235925.0,46.6771,46.7121,46.651,46.6771,235925.0
2015-11-12 11:20:00,53.48,53.52,53.45,53.48,504584.0,46.6771,46.7121,46.651,46.6771,504584.0
2015-11-12 11:25:00,53.47,53.49,53.45,53.47,274734.0,46.6684,46.6859,46.651,46.6684,274734.0
2015-11-12 11:30:00,53.46,53.49,53.41,53.48,384377.0,46.6597,46.6859,46.616,46.6771,384377.0
2015-11-12 11:35:00,53.48,53.54,53.47,53.48,269774.0,46.6771,46.7295,46.6684,46.6771,269774.0
2015-11-12 11:40:00,53.48,53.53,53.46,53.48,214043.0,46.6771,46.7208,46.6597,46.6771,214043.0
2015-11-12 11:45:00,53.48,53.52,53.45,53.51,265099.0,46.6771,46.7121,46.651,46.7033,265099.0
2015-11-12 11:50:00,53.51,53.52,53.46,53.47,177032.0,46.7033,46.7121,46.6597,46.6684,177032.0
2015-11-12 11:55:00,53.47,53.57,53.46,53.55,314346.0,46.6684,46.7557,46.6597,46.7382,314346.0
2015-11-12 12:00:00,53.55,53.62,53.54,53.58,282225.0,46.7382,46.7993,46.7295,46.7644,282225.0
2015-11-12 12:05:00,53.59,53.59,53.53,53.54,159370.0,46.7732,46.7732,46.7208,46.7295,159370.0
2015-11-12 12:10:00,53.55,53.57,53.51,53.56,277331.0,46.7382,46.7557,46.7033,46.747,277331.0
2015-11-12 12:15:00,53.56,53.56,53.48,53.53,149866.0,46.747,46.747,46.6771,46.7208,149866.0
2015-11-12 12:20:00,53.53,53.55,53.49,53.5,170236.0,46.7208,46.7382,46.6859,46.6946,170236.0
2015-11-12 12:25:00,53.5,53.59,53.5,53.57,165165.0,46.6946,46.7732,46.6946,46.7557,165165.0
2015-11-12 12:30:00,53.57,53.61,53.55,53.58,190046.0,46.7557,46.7906,46.7382,46.7644,190046.0
2015-11-12 12:35:00,53.58,53.61,53.53,53.61,125459.0,46.7644,46.7906,46.7208,46.7906,125459.0
2015-11-12 12:40:00,53.61,53.67,53.59,53.66,203494.0,46.7906,46.843,46.7732,46.8342,203494.0
2015-11-12 12:45:00,53.66,53.7,53.62,53.69,197109.0,46.8342,46.8692,46.7993,46.8604,197109.0
2015-11-12 12:50:00,53.7,53.81,53.68,53.78,262010.0,46.8692,46.9652,46.8517,46.939,262010.0
2015-11-12 12:55:00,53.78,53.88,53.73,53.84,443844.0,46.939,47.0263,46.8953,46.9913,443844.0
2015-11-12 13:00:00,53.85,53.92,53.82,53.87,354375.0,47.0001,47.0612,46.9739,47.0175,354375.0
2015-11-12 13:05:00,53.87,53.89,53.74,53.78,252884.0,47.0175,47.035,46.9041,46.939,252884.0
2015-11-12 13:10:00,53.78,53.88,53.77,53.85,209864.0,46.939,47.0263,46.9303,47.0001,209864.0
2015-11-12 13:15:00,53.86,53.92,53.82,53.91,230501.0,47.0088,47.0612,46.9739,47.0524,230501.0
2015-11-12 13:20:00,53.91,53.96,53.83,53.9,324517.0,47.0524,47.0961,46.9826,47.0437,324517.0
2015-11-12 13:25:00,53.91,53.97,53.89,53.97,269161.0,47.0524,47.1048,47.035,47.1048,269161.0
2015-11-12 13:30:00,53.97,53.98,53.91,53.93,165112.0,47.1048,47.1135,47.0524,47.0699,165112.0
2015-11-12 13:35:00,53.93,53.94,53.89,53.94,373166.0,47.0699,47.0786,47.035,47.0786,373166.0
2015-11-12 13:40:00,53.94,53.95,53.84,53.85,197167.0,47.0786,47.0874,46.9913,47.0001,197167.0
2015-11-12 13:45:00,53.85,53.87,53.8,53.85,231841.0,47.0001,47.0175,46.9564,47.0001,231841.0
2015-11-12 13:50:00,53.84,53.87,53.8,53.86,245024.0,46.9913,47.0175,46.9564,47.0088,245024.0
2015-11-12 13:55:00,53.87,53.9,53.83,53.89,220923.0,47.0175,47.0437,46.9826,47.035,220923.0
2015-11-12 14:00:00,53.88,53.91,53.83,53.84,179985.0,47.0263,47.0524,46.9826,46.9913,179985.0
2015-11-12 14:05:00,53.84,53.91,53.83,53.88,283686.0,46.9913,47.0524,46.9826,47.0263,283686.0
2015-11-12 14:10:00,53.88,53.9,53.78,53.78,320361.0,47.0263,47.0437,46.939,46.939,320361.0
2015-11-12 14:15:00,53.78,53.8,53.74,53.75,417824.0,46.939,46.9564,46.9041,46.9128,417824.0
2015-11-12 14:20:00,53.74,53.75,53.67,53.7,217285.0,46.9041,46.9128,46.843,46.8692,217285.0
2015-11-12 14:25:00,53.69,53.78,53.69,53.75,385316.0,46.8604,46.939,46.8604,46.9128,385316.0
2015-11-12 14:30:00,53.76,53.81,53.7,53.7,364589.0,46.9215,46.9652,46.8692,46.8692,364589.0
2015-11-12 14:35:00,53.7,53.72,53.62,53.68,363429.0,46.8692,46.8866,46.7993,46.8517,363429.0
2015-11-12 14:40:00,53.69,53.69,53.62,53.66,204014.0,46.8604,46.8604,46.7993,46.8342,204014.0
2015-11-12 14:45:00,53.66,53.67,53.6,53.63,313577.0,46.8342,46.843,46.7819,46.8081,313577.0
2015-11-12 14:50:00,53.63,53.63,53.45,53.46,247498.0,46.8081,46.8081,46.651,46.6597,247498.0
2015-11-12 14:55:00,53.45,53.59,53.44,53.58,209424.0,46.651,46.7732,46.6422,46.7644,209424.0
2015-11-12 15:00:00,53.56,53.6,53.54,53.55,192920.0,46.747,46.7819,46.7295,46.7382,192920.0
2015-11-12 15:05:00,53.56,53.61,53.54,53.6,267552.0,46.747,46.7906,46.7295,46.7819,267552.0
2015-11-12 15:10:00,53.59,53.63,53.53,53.61,319426.0,46.7732,46.8081,46.7208,46.7906,319426.0
2015-11-12 15:15:00,53.61,53.64,53.56,53.59,364891.0,46.7906,46.8168,46.747,46.7732,364891.0
2015-11-12 15:20:00,53.58,53.62,53.54,53.6,307575.0,46.7644,46.7993,46.7295,46.7819,307575.0
2015-11-12 15:25:00,53.61,53.63,53.55,53.57,304410.0,46.7906,46.8081,46.7382,46.7557,304410.0
2015-11-12 15:30:00,53.57,53.61,53.47,53.49,348342.0,46.7557,46.7906,46.6684,46.6859,348342.0
2015-11-12 15:35:00,53.5,53.56,53.46,53.46,268935.0,46.6946,46.747,46.6597,46.6597,268935.0
2015-11-12 15:40:00,53.47,53.48,53.39,53.47,508215.0,46.6684,46.6771,46.5986,46.6684,508215.0
2015-11-12 15:45:00,53.47,53.5,53.41,53.41,498013.0,46.6684,46.6946,46.616,46.616,498013.0
2015-11-12 15:50:00,53.41,53.46,53.34,53.38,690658.0,46.616,46.6597,46.555,46.5899,690658.0
2015-11-12 15:55:00,53.38,53.42,53.3,53.32,1366026.0,46.5899,46.6248,46.52,46.5375,1366026.0
2015-11-13 09:30:00,53.07,53.29,52.83,53.21,1389756.0,46.3193,46.5113,46.1098,46.4415,1389756.0
2015-11-13 09:35:00,53.21,53.25,52.86,52.93,947135.0,46.4415,46.4764,46.136,46.1971,947135.0
2015-11-13 09:40:00,52.92,52.95,52.65,52.66,1154500.0,46.1884,46.2146,45.9527,45.9615,1154500.0
2015-11-13 09:45:00,52.66,52.66,52.59,52.64,931455.0,45.9615,45.9615,45.9004,45.944,931455.0
2015-11-13 09:50:00,52.64,52.82,52.64,52.81,619745.0,45.944,46.1011,45.944,46.0924,619745.0
2015-11-13 09:55:00,52.82,53.09,52.81,53.04,563008.0,46.1011,46.3368,46.0924,46.2931,563008.0
2015-11-13 10:00:00,53.03,53.03,52.68,52.77,910614.0,46.2844,46.2844,45.9789,46.0575,910614.0
2015-11-13 10:05:00,52.77,52.77,52.63,52.67,486928.0,46.0575,46.0575,45.9353,45.9702,486928.0
2015-11-13 10:10:00,52.67,52.69,52.6,52.61,331755.0,45.9702,45.9876,45.9091,45.9178,331755.0
2015-11-13 10:15:00,52.61,52.81,52.53,52.64,656401.0,45.9178,46.0924,45.848,45.944,656401.0
2015-11-13 10:20:00,52.65,52.9,52.63,52.9,449568.0,45.9527,46.1709,45.9353,46.1709,449568.0
2015-11-13 10:25:00,52.89,52.94,52.8,52.93,794728.0,46.1622,46.2058,46.0836,46.1971,794728.0
2015-11-13 10:30:00,52.93,52.98,52.84,52.85,508752.0,46.1971,46.2407,46.1186,46.1273,508752.0
2015-11-13 10:35:00,52.85,52.88,52.79,52.86,343447.0,46.1273,46.1535,46.0749,46.136,343447.0
2015-11-13 10:40:00,52.86,52.93,52.84,52.84,366143.0,46.136,46.1971,46.1186,46.1186,366143.0
2015-11-13 10:45:00,52.83,52.89,52.76,52.87,271983.0,46.1098,46.1622,46.0487,46.1447,271983.0
2015-11-13 10:50:00,52.88,52.88,52.75,52.76,231368.0,46.1535,46.1535,46.04,46.0487,231368.0
2015-11-13 10:55:00,52.76,52.81,52.66,52.73,337188.0,46.0487,46.0924,45.9615,46.0225,337188.0
2015-11-13 11:00:00,52.73,52.74,52.59,52.68,365907.0,46.0225,46.0313,45.9004,45.9789,365907.0
2015-11-13 11:05:00,52.7,52.72,52.67,52.7,188913.0,45.9964,46.0138,45.9702,45.9964,188913.0
2015-11-13 11:10:00,52.7,52.75,52.67,52.7,346687.0,45.9964,46.04,45.9702,45.9964,346687.0
2015-11-13 11:15:00,52.7,52.7,52.59,52.64,256723.0,45.9964,45.9964,45.9004,45.944,256723.0
2015-11-13 11:20:00,52.63,52.79,52.62,52.77,265261.0,45.9353,46.0749,45.9265,46.0575,265261.0
2015-11-13 11:25:00,52.77,52.8,52.66,52.71,273210.0,46.0575,46.0836,45.9615,46.0051,273210.0
2015-11-13 11:30:00,52.71,52.74,52.63,52.72,215067.0,46.0051,46.0313,45.9353,46.0138,215067.0
2015-11-13 11:35:00,52.73,52.75,52.61,52.63,245376.0,46.0225,46.04,45.9178,45.9353,245376.0
2015-11-13 11:40:00,52.62,52.67,52.58,52.66,174249.0,45.9265,45.9702,45.8916,45.9615,174249.0
2015-11-13 11:45:00,52.66,52.68,52.6,52.61,241565.0,45.9615,45.9789,45.9091,45.9178,241565.0
2015-11-13 11:50:00,52.62,52.75,52.58,52.7,263171.0,45.9265,46.04,45.8916,45.9964,263171.0
2015-11-13 11:55:00,52.7,52.85,52.69,52.82,296604.0,45.9964,46.1273,45.9876,46.1011,296604.0
2015-11-13 12:00:00,52.81,52.92,52.8,52.9,194623.0,46.0924,46.1884,46.0836,46.1709,194623.0
2015-11-13 12:05:00,52.9,52.99,52.86,52.99,253251.0,46.1709,46.2495,46.136,46.2495,253251.0
2015-11-13 12:10:00,52.99,53.12,52.98,53.11,359115.0,46.2495,46.3629,46.2407,46.3542,359115.0
2015-11-13 12:15:00,53.11,53.16,53.08,53.08,235303.0,46.3542,46.3978,46.328,46.328,235303.0
2015-11-13 12:20:00,53.09,53.16,53.01,53.04,287891.0,46.3368,46.3978,46.2669,46.2931,287891.0
2015-11-13 12:25:00,53.04,53.05,52.95,52.96,254859.0,46.2931,46.3018,46.2146,46.2233,254859.0
2015-11-13 12:30:00,52.96,53.03,52.96,53.01,169678.0,46.2233,46.2844,46.2233,46.2669,169678.0
2015-11-13 12:35:00,52.99,53.03,52.97,53.0,237636.0,46.2495,46.2844,46.232,46.2582,237636.0
2015-11-13 12:40:00,52.99,53.0,52.9,52.93,206760.0,46.2495,46.2582,46.1709,46.1971,206760.0
2015-11-13 12:45:00,52.92,52.93,52.85,52.88,157887.0,46.1884,46.1971,46.1273,46.1535,157887.0
2015-11-13 12:50:00,52.87,52.99,52.87,52.98,206776.0,46.1447,46.2495,46.1447,46.2407,206776.0
2015-11-13 12:55:00,52.98,53.07,52.98,53.07,280477.0,46.2407,46.3193,46.2407,46.3193,280477.0
2015-11-13 13:00:00,53.07,53.15,53.03,53.14,361916.0,46.3193,46.3891,46.2844,46.3804,361916.0
2015-11-13 13:05:00,53.15,53.15,52.96,52.96,218809.0,46.3891,46.3891,46.2233,46.2233,218809.0
2015-11-13 13:10:00,52.97,53.07,52.96,53.04,390202.0,46.232,46.3193,46.2233,46.2931,390202.0
2015-11-13 13:15:00,53.04,53.08,53.01,53.05,218630.0,46.2931,46.328,46.2669,46.3018,218630.0
2015-11-13 13:20:00,53.05,53.08,53.03,53.07,256953.0,46.3018,46.328,46.2844,46.3193,256953.0
2015-11-13 13:25:00,53.07,53.1,53.04,53.07,240359.0,46.3193,46.3455,46.2931,46.3193,240359.0
2015-11-13 13:30:00,53.08,53.12,53.04,53.05,227125.0,46.328,46.3629,46.2931,46.3018,227125.0
2015-11-13 13:35:00,53.05,53.05,52.97,53.02,232638.0,46.3018,46.3018,46.232,46.2757,232638.0
2015-11-13 13:40:00,53.02,53.11,53.02,53.09,196163.0,46.2757,46.3542,46.2757,46.3368,196163.0
2015-11-13 13:45:00,53.1,53.15,53.02,53.04,262095.0,46.3455,46.3891,46.2757,46.2931,262095.0
2015-11-13 13:50:00,53.04,53.15,53.02,53.13,226785.0,46.2931,46.3891,46.2757,46.3717,226785.0
2015-11-13 13:55:00,53.14,53.16,53.07,53.09,225107.0,46.3804,46.3978,46.3193,46.3368,225107.0
2015-11-13 14:00:00,53.09,53.15,53.08,53.11,231720.0,46.3368,46.3891,46.328,46.3542,231720.0
2015-11-13 14:05:00,53.12,53.15,52.97,52.99,397387.0,46.3629,46.3891,46.232,46.2495,397387.0
2015-11-13 14:10:00,52.99,53.1,52.95,53.09,243985.0,46.2495,46.3455,46.2146,46.3368,243985.0
2015-11-13 14:15:00,53.08,53.13,53.07,53.1,242655.0,46.328,46.3717,46.3193,46.3455,242655.0
2015-11-13 14:20:00,53.1,53.15,53.09,53.12,212334.0,46.3455,46.3891,46.3368,46.3629,212334.0
2015-11-13 14:25:00,53.12,53.13,53.02,53.08,236871.0,46.3629,46.3717,46.2757,46.328,236871.0
2015-11-13 14:30:00,53.08,53.12,53.03,53.12,285489.0,46.328,46.3629,46.2844,46.3629,285489.0
2015-11-13 14:35:00,53.11,53.17,53.01,53.05,305857.0,46.3542,46.4066,46.2669,46.3018,305857.0
2015-11-13 14:40:00,53.05,53.08,52.95,53.08,447918.0,46.3018,46.328,46.2146,46.328,447918.0
2015-11-13 14:45:00,53.08,53.08,52.86,52.87,494513.0,46.328,46.328,46.136,46.1447,494513.0
2015-11-13 14:50:00,52.87,52.95,52.74,52.8,496425.0,46.1447,46.2146,46.0313,46.0836,496425.0
2015-11-13 14:55:00,52.81,52.97,52.8,52.96,364934.0,46.0924,46.232,46.0836,46.2233,364934.0
2015-11-13 15:00:00,52.96,53.09,52.95,53.06,423215.0,46.2233,46.3368,46.2146,46.3106,423215.0
2015-11-13 15:05:00,53.07,53.08,53.0,53.01,305911.0,46.3193,46.328,46.2582,46.2669,305911.0
2015-11-13 15:10:00,53.02,53.08,53.0,53.07,310136.0,46.2757,46.328,46.2582,46.3193,310136.0
2015-11-13 15:15:00,53.08,53.1,52.98,52.98,343746.0,46.328,46.3455,46.2407,46.2407,343746.0
2015-11-13 15:20:00,52.99,53.02,52.94,52.99,384099.0,46.2495,46.2757,46.2058,46.2495,384099.0
2015-11-13 15:25:00,52.99,53.0,52.93,52.96,406200.0,46.2495,46.2582,46.1971,46.2233,406200.0
2015-11-13 15:30:00,52.95,53.07,52.94,53.01,514244.0,46.2146,46.3193,46.2058,46.2669,514244.0
2015-11-13 15:35:00,53.0,53.07,52.99,53.04,287346.0,46.2582,46.3193,46.2495,46.2931,287346.0
2015-11-13 15:40:00,53.04,53.11,52.96,53.08,747901.0,46.2931,46.3542,46.2233,46.328,747901.0
2015-11-13 15:45:00,53.07,53.15,53.02,53.07,659033.0,46.3193,46.3891,46.2757,46.3193,659033.0
2015-11-13 15:50:00,53.05,53.06,52.96,52.97,834892.0,46.3018,46.3106,46.2233,46.232,834892.0
2015-11-13 15:55:00,52.98,53.0,52.83,52.84,1998863.0,46.2407,46.2582,46.1098,46.1186,1998863.0
2015-11-16 09:30:00,53.05,53.33,52.85,53.01,998408.0,46.3018,46.5462,46.1273,46.2669,998408.0
2015-11-16 09:35:00,53.01,53.29,53.0,53.25,605076.0,46.2669,46.5113,46.2582,46.4764,605076.0
2015-11-16 09:40:00,53.26,53.46,53.25,53.28,693885.0,46.4851,46.6597,46.4764,46.5026,693885.0
2015-11-16 09:45:00,53.28,53.41,53.27,53.3,491595.0,46.5026,46.616,46.4939,46.52,491595.0
2015-11-16 09:50:00,53.3,53.3,53.1,53.14,597017.0,46.52,46.52,46.3455,46.3804,597017.0
2015-11-16 09:55:00,53.14,53.23,53.01,53.07,418093.0,46.3804,46.4589,46.2669,46.3193,418093.0
2015-11-16 10:00:00,53.07,53.13,53.03,53.1,484123.0,46.3193,46.3717,46.2844,46.3455,484123.0
2015-11-16 10:05:00,53.1,53.11,52.98,53.0,281886.0,46.3455,46.3542,46.2407,46.2582,281886.0
2015-11-16 10:10:00,53.01,53.06,52.89,53.06,284443.0,46.2669,46.3106,46.1622,46.3106,284443.0
2015-11-16 10:15:00,53.06,53.17,53.03,53.15,275812.0,46.3106,46.4066,46.2844,46.3891,275812.0
2015-11-16 10:20:00,53.15,53.31,53.09,53.29,378250.0,46.3891,46.5288,46.3368,46.5113,378250.0
2015-11-16 10:25:00,53.28,53.29,53.18,53.18,393754.0,46.5026,46.5113,46.4153,46.4153,393754.0
2015-11-16 10:30:00,53.18,53.19,53.08,53.15,235567.0,46.4153,46.424,46.328,46.3891,235567.0
2015-11-16 10:35:00,53.14,53.14,52.99,53.04,282024.0,46.3804,46.3804,46.2495,46.2931,282024.0
2015-11-16 10:40:00,53.05,53.1,52.97,53.05,296268.0,46.3018,46.3455,46.232,46.3018,296268.0
2015-11-16 10:45:00,53.05,53.16,53.05,53.11,242838.0,46.3018,46.3978,46.3018,46.3542,242838.0
2015-11-16 10:50:00,53.1,53.1,53.03,53.04,219479.0,46.3455,46.3455,46.2844,46.2931,219479.0
2015-11-16 10:55:00,53.04,53.05,52.97,53.04,304502.0,46.2931,46.3018,46.232,46.2931,304502.0
2015-11-16 11:00:00,53.03,53.1,53.0,53.07,219677.0,46.2844,46.3455,46.2582,46.3193,219677.0
2015-11-16 11:05:00,53.07,53.12,53.04,53.12,281000.0,46.3193,46.3629,46.2931,46.3629,281000.0
2015-11-16 11:10:00,53.12,53.2,53.1,53.13,256344.0,46.3629,46.4328,46.3455,46.3717,256344.0
2015-11-16 11:15:00,53.13,53.3,53.13,53.29,327541.0,46.3717,46.52,46.3717,46.5113,327541.0
2015-11-16 11:20:00,53.29,53.35,53.21,53.24,243730.0,46.5113,46.5637,46.4415,46.4677,243730.0
2015-11-16 11:25:00,53.24,53.27,53.16,53.2,217614.0,46.4677,46.4939,46.3978,46.4328,217614.0
2015-11-16 11:30:00,53.19,53.35,53.19,53.32,226117.0,46.424,46.5637,46.424,46.5375,226117.0
2015-11-16 11:35:00,53.33,53.39,53.31,53.38,142034.0,46.5462,46.5986,46.5288,46.5899,142034.0
2015-11-16 11:40:00,53.38,53.42,53.32,53.33,248899.0,46.5899,46.6248,46.5375,46.5462,248899.0
2015-11-16 11:45:00,53.33,53.43,53.29,53.43,270618.0,46.5462,46.6335,46.5113,46.6335,270618.0
2015-11-16 11:50:00,53.44,53.45,53.38,53.4,139381.0,46.6422,46.651,46.5899,46.6073,139381.0
2015-11-16 11:55:00,53.4,53.44,53.37,53.43,155267.0,46.6073,46.6422,46.5811,46.6335,155267.0
2015-11-16 12:00:00,53.44,53.49,53.42,53.47,181165.0,46.6422,46.6859,46.6248,46.6684,181165.0
2015-11-16 12:05:00,53.48,53.52,53.44,53.5,240588.0,46.6771,46.7121,46.6422,46.6946,240588.0
2015-11-16 12:10:00,53.5,53.53,53.4,53.46,296080.0,46.6946,46.7208,46.6073,46.6597,296080.0
2015-11-16 12:15:00,53.46,53.46,53.36,53.45,199445.0,46.6597,46.6597,46.5724,46.651,199445.0
2015-11-16 12:20:00,53.46,53.55,53.45,53.54,140645.0,46.6597,46.7382,46.651,46.7295,140645.0
2015-11-16 12:25:00,53.55,53.55,53.47,53.5,117163.0,46.7382,46.7382,46.6684,46.6946,117163.0
2015-11-16 12:30:00,53.49,53.62,53.48,53.62,208382.0,46.6859,46.7993,46.6771,46.7993,208382.0
2015-11-16 12:35:00,53.62,53.64,53.54,53.58,279769.0,46.7993,46.8168,46.7295,46.7644,279769.0
2015-11-16 12:40:00,53.57,53.6,53.48,53.54,300024.0,46.7557,46.7819,46.6771,46.7295,300024.0
2015-11-16 12:45:00,53.54,53.57,53.46,53.53,223856.0,46.7295,46.7557,46.6597,46.7208,223856.0
2015-11-16 12:50:00,53.53,53.56,53.4,53.43,133002.0,46.7208,46.747,46.6073,46.6335,133002.0
2015-11-16 12:55:00,53.44,53.46,53.36,53.44,178285.0,46.6422,46.6597,46.5724,46.6422,178285.0
2015-11-16 13:00:00,53.43,53.52,53.36,53.5,162023.0,46.6335,46.7121,46.5724,46.6946,162023.0
2015-11-16 13:05:00,53.5,53.55,53.45,53.51,216328.0,46.6946,46.7382,46.651,46.7033,216328.0
2015-11-16 13:10:00,53.51,53.59,53.5,53.57,267841.0,46.7033,46.7732,46.6946,46.7557,267841.0
2015-11-16 13:15:00,53.58,53.62,53.49,53.61,249949.0,46.7644,46.7993,46.6859,46.7906,249949.0
2015-11-16 13:20:00,53.61,53.75,53.55,53.74,424332.0,46.7906,46.9128,46.7382,46.9041,424332.0
2015-11-16 13:25:00,53.75,53.76,53.67,53.69,262029.0,46.9128,46.9215,46.843,46.8604,262029.0
2015-11-16 13:30:00,53.69,53.74,53.64,53.68,155929.0,46.8604,46.9041,46.8168,46.8517,155929.0
2015-11-16 13:35:00,53.67,53.72,53.61,53.62,219751.0,46.843,46.8866,46.7906,46.7993,219751.0
2015-11-16 13:40:00,53.61,53.66,53.56,53.57,178482.0,46.7906,46.8342,46.747,46.7557,178482.0
2015-11-16 13:45:00,53.56,53.65,53.54,53.64,328157.0,46.747,46.8255,46.7295,46.8168,328157.0
2015-11-16 13:50:00,53.64,53.73,53.63,53.72,251799.0,46.8168,46.8953,46.8081,46.8866,251799.0
2015-11-16 13:55:00,53.72,53.8,53.71,53.79,359769.0,46.8866,46.9564,46.8779,46.9477,359769.0
2015-11-16 14:00:00,53.79,53.83,53.74,53.76,333067.0,46.9477,46.9826,46.9041,46.9215,333067.0
2015-11-16 14:05:00,53.76,53.8,53.71,53.8,370109.0,46.9215,46.9564,46.8779,46.9564,370109.0
2015-11-16 14:10:00,53.8,53.84,53.73,53.81,377909.0,46.9564,46.9913,46.8953,46.9652,377909.0
2015-11-16 14:15:00,53.81,53.82,53.72,53.77,211160.0,46.9652,46.9739,46.8866,46.9303,211160.0
2015-11-16 14:20:00,53.78,53.82,53.77,53.8,162728.0,46.939,46.9739,46.9303,46.9564,162728.0
2015-11-16 14:25:00,53.8,53.82,53.77,53.79,224937.0,46.9564,46.9739,46.9303,46.9477,224937.0
2015-11-16 14:30:00,53.78,53.88,53.78,53.85,249902.0,46.939,47.0263,46.939,47.0001,249902.0
2015-11-16 14:35:00,53.85,53.87,53.81,53.84,167249.0,47.0001,47.0175,46.9652,46.9913,167249.0
2015-11-16 14:40:00,53.84,53.86,53.71,53.71,325551.0,46.9913,47.0088,46.8779,46.8779,325551.0
2015-11-16 14:45:00,53.72,53.76,53.69,53.71,333529.0,46.8866,46.9215,46.8604,46.8779,333529.0
2015-11-16 14:50:00,53.71,53.74,53.68,53.69,211771.0,46.8779,46.9041,46.8517,46.8604,211771.0
2015-11-16 14:55:00,53.68,53.76,53.67,53.76,273196.0,46.8517,46.9215,46.843,46.9215,273196.0
2015-11-16 15:00:00,53.76,53.87,53.75,53.87,456327.0,46.9215,47.0175,46.9128,47.0175,456327.0
2015-11-16 15:05:00,53.86,53.87,53.79,53.8,303674.0,47.0088,47.0175,46.9477,46.9564,303674.0
2015-11-16 15:10:00,53.8,53.83,53.77,53.78,332449.0,46.9564,46.9826,46.9303,46.939,332449.0
2015-11-16 15:15:00,53.79,53.81,53.75,53.76,274780.0,46.9477,46.9652,46.9128,46.9215,274780.0
2015-11-16 15:20:00,53.76,53.84,53.73,53.83,496207.0,46.9215,46.9913,46.8953,46.9826,496207.0
2015-11-16 15:25:00,53.83,53.89,53.82,53.83,349196.0,46.9826,47.035,46.9739,46.9826,349196.0
2015-11-16 15:30:00,53.83,53.87,53.78,53.79,415985.0,46.9826,47.0175,46.939,46.9477,415985.0
2015-11-16 15:35:00,53.79,53.87,53.78,53.81,448983.0,46.9477,47.0175,46.939,46.9652,448983.0
2015-11-16 15:40:00,53.8,53.84,53.76,53.79,466865.0,46.9564,46.9913,46.9215,46.9477,466865.0
2015-11-16 15:45:00,53.78,53.8,53.7,53.74,692694.0,46.939,46.9564,46.8692,46.9041,692694.0
2015-11-16 15:50:00,53.73,53.75,53.68,53.68,590838.0,46.8953,46.9128,46.8517,46.8517,590838.0
2015-11-16 15:55:00,53.68,53.82,53.66,53.77,1459503.0,46.8517,46.9739,46.8342,46.9303,1459503.0
2015-11-17 09:30:00,53.17,53.53,53.07,53.08,1210546.0,46.722,47.0383,46.6341,46.6429,1210546.0
2015-11-17 09:35:00,53.09,53.24,53.05,53.21,606742.0,46.6517,46.7835,46.6165,46.7571,606742.0
2015-11-17 09:40:00,53.21,53.46,53.19,53.46,502915.0,46.7571,46.9768,46.7395,46.9768,502915.0
2015-11-17 09:45:00,53.45,53.49,53.27,53.39,526669.0,46.968,47.0032,46.8098,46.9153,526669.0
2015-11-17 09:50:00,53.39,53.43,53.34,53.34,265407.0,46.9153,46.9504,46.8714,46.8714,265407.0
2015-11-17 09:55:00,53.34,53.5,53.3,53.47,320766.0,46.8714,47.0119,46.8362,46.9856,320766.0
2015-11-17 10:00:00,53.48,53.52,53.34,53.34,455183.0,46.9944,47.0295,46.8714,46.8714,455183.0
2015-11-17 10:05:00,53.34,53.38,53.26,53.38,290807.0,46.8714,46.9065,46.8011,46.9065,290807.0
2015-11-17 10:10:00,53.37,53.39,53.25,53.28,304284.0,46.8977,46.9153,46.7923,46.8186,304284.0
2015-11-17 10:15:00,53.27,53.32,53.15,53.16,314902.0,46.8098,46.8538,46.7044,46.7132,314902.0
2015-11-17 10:20:00,53.16,53.18,53.13,53.14,600827.0,46.7132,46.7308,46.6868,46.6956,600827.0
2015-11-17 10:25:00,53.13,53.16,53.02,53.12,518587.0,46.6868,46.7132,46.5902,46.678,518587.0
2015-11-17 10:30:00,53.12,53.29,53.1,53.27,477769.0,46.678,46.8274,46.6605,46.8098,477769.0
2015-11-17 10:35:00,53.28,53.39,53.26,53.34,371432.0,46.8186,46.9153,46.8011,46.8714,371432.0
2015-11-17 10:40:00,53.34,53.47,53.3,53.44,369216.0,46.8714,46.9856,46.8362,46.9592,369216.0
2015-11-17 10:45:00,53.44,53.45,53.38,53.4,275981.0,46.9592,46.968,46.9065,46.9241,275981.0
2015-11-17 10:50:00,53.41,53.41,53.32,53.32,167037.0,46.9329,46.9329,46.8538,46.8538,167037.0
2015-11-17 10:55:00,53.32,53.41,53.31,53.33,209098.0,46.8538,46.9329,46.845,46.8626,209098.0
2015-11-17 11:00:00,53.33,53.36,53.28,53.28,195218.0,46.8626,46.8889,46.8186,46.8186,195218.0
2015-11-17 11:05:00,53.29,53.34,53.28,53.29,294076.0,46.8274,46.8714,46.8186,46.8274,294076.0
2015-11-17 11:10:00,53.29,53.38,53.29,53.34,256757.0,46.8274,46.9065,46.8274,46.8714,256757.0
2015-11-17 11:15:00,53.35,53.42,53.34,53.41,185116.0,46.8801,46.9417,46.8714,46.9329,185116.0
2015-11-17 11:20:00,53.42,53.43,53.37,53.38,210641.0,46.9417,46.9504,46.8977,46.9065,210641.0
2015-11-17 11:25:00,53.38,53.44,53.35,53.41,194749.0,46.9065,46.9592,46.8801,46.9329,194749.0
2015-11-17 11:30:00,53.41,53.51,53.39,53.42,316014.0,46.9329,47.0207,46.9153,46.9417,316014.0
2015-11-17 11:35:00,53.42,53.45,53.38,53.43,213565.0,46.9417,46.968,46.9065,46.9504,213565.0
2015-11-17 11:40:00,53.43,53.46,53.38,53.38,207006.0,46.9504,46.9768,46.9065,46.9065,207006.0
2015-11-17 11:45:00,53.38,53.4,53.33,53.4,194878.0,46.9065,46.9241,46.8626,46.9241,194878.0
2015-11-17 11:50:00,53.4,53.4,53.32,53.4,196828.0,46.9241,46.9241,46.8538,46.9241,196828.0
2015-11-17 11:55:00,53.4,53.4,53.31,53.34,184007.0,46.9241,46.9241,46.845,46.8714,184007.0
2015-11-17 12:00:00,53.35,53.38,53.3,53.32,319310.0,46.8801,46.9065,46.8362,46.8538,319310.0
2015-11-17 12:05:00,53.32,53.38,53.28,53.29,255886.0,46.8538,46.9065,46.8186,46.8274,255886.0
2015-11-17 12:10:00,53.29,53.39,53.29,53.38,177529.0,46.8274,46.9153,46.8274,46.9065,177529.0
2015-11-17 12:15:00,53.39,53.43,53.38,53.4,189532.0,46.9153,46.9504,46.9065,46.9241,189532.0
2015-11-17 12:20:00,53.4,53.42,53.28,53.28,274822.0,46.9241,46.9417,46.8186,46.8186,274822.0
2015-11-17 12:25:00,53.28,53.31,53.26,53.28,202847.0,46.8186,46.845,46.8011,46.8186,202847.0
2015-11-17 12:30:00,53.29,53.32,53.25,53.25,434242.0,46.8274,46.8538,46.7923,46.7923,434242.0
2015-11-17 12:35:00,53.25,53.26,53.18,53.2,166413.0,46.7923,46.8011,46.7308,46.7483,166413.0
2015-11-17 12:40:00,53.2,53.23,53.17,53.2,196520.0,46.7483,46.7747,46.722,46.7483,196520.0
2015-11-17 12:45:00,53.19,53.24,53.19,53.23,136190.0,46.7395,46.7835,46.7395,46.7747,136190.0
2015-11-17 12:50:00,53.24,53.27,53.17,53.18,130501.0,46.7835,46.8098,46.722,46.7308,130501.0
2015-11-17 12:55:00,53.18,53.28,53.17,53.27,141809.0,46.7308,46.8186,46.722,46.8098,141809.0
2015-11-17 13:00:00,53.27,53.33,53.24,53.3,162790.0,46.8098,46.8626,46.7835,46.8362,162790.0
2015-11-17 13:05:00,53.3,53.32,53.23,53.24,119486.0,46.8362,46.8538,46.7747,46.7835,119486.0
2015-11-17 13:10:00,53.24,53.33,53.23,53.31,92194.0,46.7835,46.8626,46.7747,46.845,92194.0
2015-11-17 13:15:00,53.32,53.32,53.22,53.24,154206.0,46.8538,46.8538,46.7659,46.7835,154206.0
2015-11-17 13:20:00,53.24,53.26,53.19,53.22,111149.0,46.7835,46.8011,46.7395,46.7659,111149.0
2015-11-17 13:25:00,53.22,53.22,53.14,53.16,199343.0,46.7659,46.7659,46.6956,46.7132,199343.0
2015-11-17 13:30:00,53.16,53.23,53.05,53.2,364188.0,46.7132,46.7747,46.6165,46.7483,364188.0
2015-11-17 13:35:00,53.2,53.21,53.13,53.2,211856.0,46.7483,46.7571,46.6868,46.7483,211856.0
2015-11-17 13:40:00,53.2,53.22,53.12,53.19,176779.0,46.7483,46.7659,46.678,46.7395,176779.0
2015-11-17 13:45:00,53.19,53.23,53.18,53.2,201566.0,46.7395,46.7747,46.7308,46.7483,201566.0
2015-11-17 13:50:00,53.19,53.22,53.12,53.22,132231.0,46.7395,46.7659,46.678,46.7659,132231.0
2015-11-17 13:55:00,53.22,53.26,53.21,53.25,182137.0,46.7659,46.8011,46.7571,46.7923,182137.0
2015-11-17 14:00:00,53.25,53.25,53.19,53.21,169873.0,46.7923,46.7923,46.7395,46.7571,169873.0
2015-11-17 14:05:00,53.21,53.22,53.17,53.18,306139.0,46.7571,46.7659,46.722,46.7308,306139.0
2015-11-17 14:10:00,53.19,53.21,53.15,53.21,166916.0,46.7395,46.7571,46.7044,46.7571,166916.0
2015-11-17 14:15:00,53.21,53.22,53.15,53.16,152181.0,46.7571,46.7659,46.7044,46.7132,152181.0
2015-11-17 14:20:00,53.17,53.2,53.09,53.15,525570.0,46.722,46.7483,46.6517,46.7044,525570.0
2015-11-17 14:25:00,53.16,53.17,53.03,53.03,246445.0,46.7132,46.722,46.5989,46.5989,246445.0
2015-11-17 14:30:00,53.04,53.07,52.98,53.05,254011.0,46.6077,46.6341,46.555,46.6165,254011.0
2015-11-17 14:35:00,53.05,53.09,52.96,53.03,222614.0,46.6165,46.6517,46.5374,46.5989,222614.0
2015-11-17 14:40:00,53.03,53.06,52.89,52.89,390002.0,46.5989,46.6253,46.4759,46.4759,390002.0
2015-11-17 14:45:00,52.89,53.03,52.88,53.01,359563.0,46.4759,46.5989,46.4671,46.5814,359563.0
2015-11-17 14:50:00,53.01,53.03,52.95,52.97,227353.0,46.5814,46.5989,46.5286,46.5462,227353.0
2015-11-17 14:55:00,52.97,53.13,52.95,53.12,256211.0,46.5462,46.6868,46.5286,46.678,256211.0
2015-11-17 15:00:00,53.12,53.13,52.95,52.98,304043.0,46.678,46.6868,46.5286,46.555,304043.0
2015-11-17 15:05:00,52.98,53.03,52.93,52.94,390781.0,46.555,46.5989,46.5111,46.5199,390781.0
2015-11-17 15:10:00,52.94,52.97,52.85,52.89,567796.0,46.5199,46.5462,46.4408,46.4759,567796.0
2015-11-17 15:15:00,52.89,52.95,52.88,52.93,442479.0,46.4759,46.5286,46.4671,46.5111,442479.0
2015-11-17 15:20:00,52.93,53.05,52.91,52.96,419692.0,46.5111,46.6165,46.4935,46.5374,419692.0
2015-11-17 15:25:00,52.95,53.05,52.92,53.05,310381.0,46.5286,46.6165,46.5023,46.6165,310381.0
2015-11-17 15:30:00,53.05,53.1,52.95,53.07,360261.0,46.6165,46.6605,46.5286,46.6341,360261.0
2015-11-17 15:35:00,53.07,53.1,52.98,52.99,374131.0,46.6341,46.6605,46.555,46.5638,374131.0
2015-11-17 15:40:00,52.99,53.12,52.99,53.08,485402.0,46.5638,46.678,46.5638,46.6429,485402.0
2015-11-17 15:45:00,53.08,53.09,52.92,52.92,524212.0,46.6429,46.6517,46.5023,46.5023,524212.0
2015-11-17 15:50:00,52.92,53.04,52.92,53.0,639946.0,46.5023,46.6077,46.5023,46.5726,639946.0
2015-11-17 15:55:00,52.99,53.0,52.92,52.98,986988.0,46.5638,46.5726,46.5023,46.555,986988.0
2015-11-18 09:30:00,53.0,53.14,52.97,53.04,761126.0,46.5726,46.6956,46.5462,46.6077,761126.0
2015-11-18 09:35:00,53.03,53.26,53.02,53.11,476977.0,46.5989,46.8011,46.5902,46.6692,476977.0
2015-11-18 09:40:00,53.11,53.22,53.08,53.11,445911.0,46.6692,46.7659,46.6429,46.6692,445911.0
2015-11-18 09:45:00,53.12,53.24,53.03,53.19,772060.0,46.678,46.7835,46.5989,46.7395,772060.0
2015-11-18 09:50:00,53.19,53.32,53.19,53.27,501404.0,46.7395,46.8538,46.7395,46.8098,501404.0
2015-11-18 09:55:00,53.27,53.29,53.15,53.17,289845.0,46.8098,46.8274,46.7044,46.722,289845.0
2015-11-18 10:00:00,53.17,53.26,53.16,53.25,177974.0,46.722,46.8011,46.7132,46.7923,177974.0
2015-11-18 10:05:00,53.25,53.39,53.24,53.37,382397.0,46.7923,46.9153,46.7835,46.8977,382397.0
2015-11-18 10:10:00,53.38,53.39,53.28,53.35,341251.0,46.9065,46.9153,46.8186,46.8801,341251.0
2015-11-18 10:15:00,53.34,53.43,53.26,53.28,385228.0,46.8714,46.9504,46.8011,46.8186,385228.0
2015-11-18 10:20:00,53.27,53.39,53.26,53.36,256139.0,46.8098,46.9153,46.8011,46.8889,256139.0
2015-11-18 10:25:00,53.36,53.38,53.17,53.26,374631.0,46.8889,46.9065,46.722,46.8011,374631.0
2015-11-18 10:30:00,53.27,53.32,53.25,53.28,187160.0,46.8098,46.8538,46.7923,46.8186,187160.0
2015-11-18 10:35:00,53.29,53.29,53.24,53.27,188841.0,46.8274,46.8274,46.7835,46.8098,188841.0
2015-11-18 10:40:00,53.27,53.34,53.22,53.25,437114.0,46.8098,46.8714,46.7659,46.7923,437114.0
2015-11-18 10:45:00,53.25,53.25,53.17,53.2,418778.0,46.7923,46.7923,46.722,46.7483,418778.0
2015-11-18 10:50:00,53.19,53.22,53.16,53.19,369305.0,46.7395,46.7659,46.7132,46.7395,369305.0
2015-11-18 10:55:00,53.19,53.32,53.17,53.32,255577.0,46.7395,46.8538,46.722,46.8538,255577.0
2015-11-18 11:00:00,53.3,53.32,53.19,53.24,258123.0,46.8362,46.8538,46.7395,46.7835,258123.0
2015-11-18 11:05:00,53.24,53.3,53.2,53.29,122064.0,46.7835,46.8362,46.7483,46.8274,122064.0
2015-11-18 11:10:00,53.3,53.42,53.27,53.42,313510.0,46.8362,46.9417,46.8098,46.9417,313510.0
2015-11-18 11:15:00,53.42,53.46,53.39,53.42,153999.0,46.9417,46.9768,46.9153,46.9417,153999.0
2015-11-18 11:20:00,53.42,53.5,53.41,53.46,287924.0,46.9417,47.0119,46.9329,46.9768,287924.0
2015-11-18 11:25:00,53.47,53.52,53.44,53.52,211762.0,46.9856,47.0295,46.9592,47.0295,211762.0
2015-11-18 11:30:00,53.52,53.55,53.38,53.39,353283.0,47.0295,47.0559,46.9065,46.9153,353283.0
2015-11-18 11:35:00,53.39,53.42,53.25,53.26,609358.0,46.9153,46.9417,46.7923,46.8011,609358.0
2015-11-18 11:40:00,53.26,53.36,53.23,53.32,298972.0,46.8011,46.8889,46.7747,46.8538,298972.0
2015-11-18 11:45:00,53.32,53.46,53.31,53.46,367104.0,46.8538,46.9768,46.845,46.9768,367104.0
2015-11-18 11:50:00,53.46,53.47,53.43,53.46,235725.0,46.9768,46.9856,46.9504,46.9768,235725.0
2015-11-18 11:55:00,53.46,53.48,53.39,53.42,206733.0,46.9768,46.9944,46.9153,46.9417,206733.0
2015-11-18 12:00:00,53.42,53.44,53.39,53.43,230402.0,46.9417,46.9592,46.9153,46.9504,230402.0
2015-11-18 12:05:00,53.43,53.46,53.42,53.43,180211.0,46.9504,46.9768,46.9417,46.9504,180211.0
2015-11-18 12:10:00,53.42,53.45,53.35,53.37,210322.0,46.9417,46.968,46.8801,46.8977,210322.0
2015-11-18 12:15:00,53.37,53.4,53.36,53.39,135722.0,46.8977,46.9241,46.8889,46.9153,135722.0
2015-11-18 12:20:00,53.39,53.46,53.38,53.42,247510.0,46.9153,46.9768,46.9065,46.9417,247510.0
2015-11-18 12:25:00,53.43,53.43,53.37,53.41,115832.0,46.9504,46.9504,46.8977,46.9329,115832.0
2015-11-18 12:30:00,53.41,53.45,53.38,53.43,145323.0,46.9329,46.968,46.9065,46.9504,145323.0
2015-11-18 12:35:00,53.44,53.48,53.41,53.46,177713.0,46.9592,46.9944,46.9329,46.9768,177713.0
2015-11-18 12:40:00,53.47,53.5,53.42,53.42,158881.0,46.9856,47.0119,46.9417,46.9417,158881.0
2015-11-18 12:45:00,53.42,53.48,53.41,53.48,73115.0,46.9417,46.9944,46.9329,46.9944,73115.0
2015-11-18 12:50:00,53.48,53.51,53.47,53.48,120918.0,46.9944,47.0207,46.9856,46.9944,120918.0
2015-11-18 12:55:00,53.48,53.49,53.43,53.43,119236.0,46.9944,47.0032,46.9504,46.9504,119236.0
2015-11-18 13:00:00,53.43,53.48,53.43,53.46,173858.0,46.9504,46.9944,46.9504,46.9768,173858.0
2015-11-18 13:05:00,53.46,53.47,53.44,53.46,137986.0,46.9768,46.9856,46.9592,46.9768,137986.0
2015-11-18 13:10:00,53.46,53.48,53.4,53.44,148889.0,46.9768,46.9944,46.9241,46.9592,148889.0
2015-11-18 13:15:00,53.44,53.46,53.37,53.39,161424.0,46.9592,46.9768,46.8977,46.9153,161424.0
2015-11-18 13:20:00,53.39,53.5,53.38,53.5,123317.0,46.9153,47.0119,46.9065,47.0119,123317.0
2015-11-18 13:25:00,53.5,53.55,53.48,53.55,256159.0,47.0119,47.0559,46.9944,47.0559,256159.0
2015-11-18 13:30:00,53.55,53.58,53.51,53.52,304891.0,47.0559,47.0822,47.0207,47.0295,304891.0
2015-11-18 13:35:00,53.52,53.54,53.45,53.5,172094.0,47.0295,47.0471,46.968,47.0119,172094.0
2015-11-18 13:40:00,53.5,53.53,53.48,53.51,125253.0,47.0119,47.0383,46.9944,47.0207,125253.0
2015-11-18 13:45:00,53.51,53.52,53.47,53.49,165741.0,47.0207,47.0295,46.9856,47.0032,165741.0
2015-11-18 13:50:00,53.49,53.52,53.45,53.49,140784.0,47.0032,47.0295,46.968,47.0032,140784.0
2015-11-18 13:55:00,53.49,53.53,53.48,53.49,114042.0,47.0032,47.0383,46.9944,47.0032,114042.0
2015-11-18 14:00:00,53.49,53.57,53.4,53.44,400627.0,47.0032,47.0735,46.9241,46.9592,400627.0
2015-11-18 14:05:00,53.45,53.59,53.44,53.56,446455.0,46.968,47.091,46.9592,47.0647,446455.0
2015-11-18 14:10:00,53.57,53.76,53.57,53.69,584538.0,47.0735,47.2404,47.0735,47.1789,584538.0
2015-11-18 14:15:00,53.68,53.71,53.63,53.65,222002.0,47.1701,47.1965,47.1262,47.1438,222002.0
2015-11-18 14:20:00,53.65,53.68,53.58,53.64,232617.0,47.1438,47.1701,47.0822,47.135,232617.0
2015-11-18 14:25:00,53.64,53.64,53.51,53.59,397966.0,47.135,47.135,47.0207,47.091,397966.0
2015-11-18 14:30:00,53.58,53.61,53.46,53.52,310580.0,47.0822,47.1086,46.9768,47.0295,310580.0
2015-11-18 14:35:00,53.52,53.54,53.45,53.48,276235.0,47.0295,47.0471,46.968,46.9944,276235.0
2015-11-18 14:40:00,53.48,53.64,53.47,53.62,300382.0,46.9944,47.135,46.9856,47.1174,300382.0
2015-11-18 14:45:00,53.62,53.65,53.49,53.52,261243.0,47.1174,47.1438,47.0032,47.0295,261243.0
2015-11-18 14:50:00,53.52,53.62,53.5,53.62,296255.0,47.0295,47.1174,47.0119,47.1174,296255.0
2015-11-18 14:55:00,53.62,53.7,53.58,53.69,263758.0,47.1174,47.1877,47.0822,47.1789,263758.0
2015-11-18 15:00:00,53.68,53.69,53.62,53.62,250383.0,47.1701,47.1789,47.1174,47.1174,250383.0
2015-11-18 15:05:00,53.62,53.65,53.54,53.54,243695.0,47.1174,47.1438,47.0471,47.0471,243695.0
2015-11-18 15:10:00,53.55,53.62,53.51,53.6,232974.0,47.0559,47.1174,47.0207,47.0998,232974.0
2015-11-18 15:15:00,53.6,53.65,53.59,53.61,378883.0,47.0998,47.1438,47.091,47.1086,378883.0
2015-11-18 15:20:00,53.6,53.62,53.56,53.6,265444.0,47.0998,47.1174,47.0647,47.0998,265444.0
2015-11-18 15:25:00,53.61,53.63,53.57,53.62,214932.0,47.1086,47.1262,47.0735,47.1174,214932.0
2015-11-18 15:30:00,53.62,53.75,53.61,53.72,284342.0,47.1174,47.2316,47.1086,47.2053,284342.0
2015-11-18 15:35:00,53.72,53.76,53.7,53.72,388843.0,47.2053,47.2404,47.1877,47.2053,388843.0
2015-11-18 15:40:00,53.72,53.76,53.7,53.74,486301.0,47.2053,47.2404,47.1877,47.2228,486301.0
2015-11-18 15:45:00,53.74,53.83,53.74,53.82,614459.0,47.2228,47.3019,47.2228,47.2931,614459.0
2015-11-18 15:50:00,53.83,53.88,53.81,53.86,792686.0,47.3019,47.3459,47.2844,47.3283,792686.0
2015-11-18 15:55:00,53.85,53.98,53.78,53.84,2327882.0,47.3195,47.4337,47.258,47.3107,2327882.0
2015-11-19 09:30:00,53.99,54.09,53.78,53.97,1004859.0,47.4425,47.5304,47.258,47.425,1004859.0
2015-11-19 09:35:00,53.98,54.25,53.98,54.1,544425.0,47.4337,47.671,47.4337,47.5392,544425.0
2015-11-19 09:40:00,54.11,54.27,54.06,54.27,563308.0,47.548,47.6886,47.504,47.6886,563308.0
2015-11-19 09:45:00,54.27,54.31,54.17,54.27,499924.0,47.6886,47.7237,47.6007,47.6886,499924.0
2015-11-19 09:50:00,54.28,54.41,54.27,54.37,433089.0,47.6974,47.8116,47.6886,47.7764,433089.0
2015-11-19 09:55:00,54.37,54.48,54.37,54.4,481269.0,47.7764,47.8731,47.7764,47.8028,481269.0
2015-11-19 10:00:00,54.4,54.45,54.35,54.38,587178.0,47.8028,47.8467,47.7589,47.7852,587178.0
2015-11-19 10:05:00,54.39,54.53,54.39,54.5,466754.0,47.794,47.917,47.794,47.8907,466754.0
2015-11-19 10:10:00,54.49,54.53,54.36,54.36,381491.0,47.8819,47.917,47.7677,47.7677,381491.0
2015-11-19 10:15:00,54.36,54.41,54.25,54.37,442442.0,47.7677,47.8116,47.671,47.7764,442442.0
2015-11-19 10:20:00,54.38,54.39,54.34,54.38,280940.0,47.7852,47.794,47.7501,47.7852,280940.0
2015-11-19 10:25:00,54.37,54.39,54.29,54.35,251093.0,47.7764,47.794,47.7061,47.7589,251093.0
2015-11-19 10:30:00,54.35,54.45,54.34,54.35,370133.0,47.7589,47.8467,47.7501,47.7589,370133.0
2015-11-19 10:35:00,54.35,54.4,54.28,54.37,310514.0,47.7589,47.8028,47.6974,47.7764,310514.0
2015-11-19 10:40:00,54.37,54.4,54.3,54.3,280082.0,47.7764,47.8028,47.7149,47.7149,280082.0
2015-11-19 10:45:00,54.31,54.39,54.3,54.38,256859.0,47.7237,47.794,47.7149,47.7852,256859.0
2015-11-19 10:50:00,54.38,54.42,54.35,54.36,275218.0,47.7852,47.8204,47.7589,47.7677,275218.0
2015-11-19 10:55:00,54.35,54.39,54.25,54.39,525143.0,47.7589,47.794,47.671,47.794,525143.0
2015-11-19 11:00:00,54.38,54.44,54.36,54.43,243613.0,47.7852,47.838,47.7677,47.8292,243613.0
2015-11-19 11:05:00,54.44,54.53,54.43,54.49,281365.0,47.838,47.917,47.8292,47.8819,281365.0
2015-11-19 11:10:00,54.5,54.51,54.41,54.43,211648.0,47.8907,47.8995,47.8116,47.8292,211648.0
2015-11-19 11:15:00,54.44,54.54,54.42,54.53,215426.0,47.838,47.9258,47.8204,47.917,215426.0
2015-11-19 11:20:00,54.52,54.53,54.45,54.47,199837.0,47.9083,47.917,47.8467,47.8643,199837.0
2015-11-19 11:25:00,54.47,54.66,54.46,54.6,520299.0,47.8643,48.0313,47.8555,47.9786,520299.0
2015-11-19 11:30:00,54.6,54.61,54.48,54.5,312525.0,47.9786,47.9873,47.8731,47.8907,312525.0
2015-11-19 11:35:00,54.51,54.53,54.43,54.48,277391.0,47.8995,47.917,47.8292,47.8731,277391.0
2015-11-19 11:40:00,54.48,54.49,54.36,54.37,209948.0,47.8731,47.8819,47.7677,47.7764,209948.0
2015-11-19 11:45:00,54.37,54.38,54.23,54.26,400092.0,47.7764,47.7852,47.6534,47.6798,400092.0
2015-11-19 11:50:00,54.26,54.26,54.18,54.2,301841.0,47.6798,47.6798,47.6095,47.6271,301841.0
2015-11-19 11:55:00,54.2,54.28,54.18,54.23,235859.0,47.6271,47.6974,47.6095,47.6534,235859.0
2015-11-19 12:00:00,54.24,54.35,54.24,54.33,363349.0,47.6622,47.7589,47.6622,47.7413,363349.0
2015-11-19 12:05:00,54.33,54.37,54.28,54.29,212450.0,47.7413,47.7764,47.6974,47.7061,212450.0
2015-11-19 12:10:00,54.3,54.32,54.28,54.29,176560.0,47.7149,47.7325,47.6974,47.7061,176560.0
2015-11-19 12:15:00,54.29,54.32,54.24,54.28,246042.0,47.7061,47.7325,47.6622,47.6974,246042.0
2015-11-19 12:20:00,54.28,54.33,54.24,54.29,200929.0,47.6974,47.7413,47.6622,47.7061,200929.0
2015-11-19 12:25:00,54.29,54.35,54.27,54.33,181223.0,47.7061,47.7589,47.6886,47.7413,181223.0
2015-11-19 12:30:00,54.33,54.38,54.32,54.34,229420.0,47.7413,47.7852,47.7325,47.7501,229420.0
2015-11-19 12:35:00,54.35,54.39,54.33,54.38,223044.0,47.7589,47.794,47.7413,47.7852,223044.0
2015-11-19 12:40:00,54.39,54.42,54.35,54.38,494501.0,47.794,47.8204,47.7589,47.7852,494501.0
2015-11-19 12:45:00,54.38,54.41,54.36,54.4,270148.0,47.7852,47.8116,47.7677,47.8028,270148.0
2015-11-19 12:50:00,54.4,54.47,54.4,54.43,132194.0,47.8028,47.8643,47.8028,47.8292,132194.0
2015-11-19 12:55:00,54.43,54.5,54.4,54.48,234396.0,47.8292,47.8907,47.8028,47.8731,234396.0
2015-11-19 13:00:00,54.47,54.52,54.45,54.49,172705.0,47.8643,47.9083,47.8467,47.8819,172705.0
2015-11-19 13:05:00,54.5,54.54,54.47,54.5,144067.0,47.8907,47.9258,47.8643,47.8907,144067.0
2015-11-19 13:10:00,54.51,54.54,54.48,54.5,239953.0,47.8995,47.9258,47.8731,47.8907,239953.0
2015-11-19 13:15:00,54.51,54.51,54.48,54.51,288690.0,47.8995,47.8995,47.8731,47.8995,288690.0
2015-11-19 13:20:00,54.51,54.52,54.42,54.42,170694.0,47.8995,47.9083,47.8204,47.8204,170694.0
2015-11-19 13:25:00,54.42,54.46,54.38,54.46,251405.0,47.8204,47.8555,47.7852,47.8555,251405.0
2015-11-19 13:30:00,54.46,54.48,54.41,54.46,152348.0,47.8555,47.8731,47.8116,47.8555,152348.0
2015-11-19 13:35:00,54.45,54.46,54.41,54.45,196104.0,47.8467,47.8555,47.8116,47.8467,196104.0
2015-11-19 13:40:00,54.44,54.5,54.4,54.49,228984.0,47.838,47.8907,47.8028,47.8819,228984.0
2015-11-19 13:45:00,54.48,54.54,54.47,54.51,205062.0,47.8731,47.9258,47.8643,47.8995,205062.0
2015-11-19 13:50:00,54.51,54.52,54.48,54.5,212746.0,47.8995,47.9083,47.8731,47.8907,212746.0
2015-11-19 13:55:00,54.49,54.52,54.42,54.45,189649.0,47.8819,47.9083,47.8204,47.8467,189649.0
2015-11-19 14:00:00,54.46,54.46,54.38,54.38,239549.0,47.8555,47.8555,47.7852,47.7852,239549.0
2015-11-19 14:05:00,54.39,54.42,54.35,54.36,209641.0,47.794,47.8204,47.7589,47.7677,209641.0
2015-11-19 14:10:00,54.37,54.42,54.31,54.31,328439.0,47.7764,47.8204,47.7237,47.7237,328439.0
2015-11-19 14:15:00,54.31,54.35,54.29,54.3,225218.0,47.7237,47.7589,47.7061,47.7149,225218.0
2015-11-19 14:20:00,54.3,54.36,54.28,54.32,244190.0,47.7149,47.7677,47.6974,47.7325,244190.0
2015-11-19 14:25:00,54.32,54.34,54.27,54.3,290199.0,47.7325,47.7501,47.6886,47.7149,290199.0
2015-11-19 14:30:00,54.29,54.32,54.2,54.21,235870.0,47.7061,47.7325,47.6271,47.6358,235870.0
2015-11-19 14:35:00,54.21,54.22,54.13,54.15,338600.0,47.6358,47.6446,47.5655,47.5831,338600.0
2015-11-19 14:40:00,54.15,54.21,54.12,54.17,215852.0,47.5831,47.6358,47.5568,47.6007,215852.0
2015-11-19 14:45:00,54.17,54.18,54.12,54.18,130155.0,47.6007,47.6095,47.5568,47.6095,130155.0
2015-11-19 14:50:00,54.18,54.2,54.12,54.15,243317.0,47.6095,47.6271,47.5568,47.5831,243317.0
2015-11-19 14:55:00,54.14,54.15,54.01,54.06,451687.0,47.5743,47.5831,47.4601,47.504,451687.0
2015-11-19 15:00:00,54.06,54.1,53.96,54.0,330247.0,47.504,47.5392,47.4162,47.4513,330247.0
2015-11-19 15:05:00,54.0,54.01,53.93,54.0,325113.0,47.4513,47.4601,47.3898,47.4513,325113.0
2015-11-19 15:10:00,54.0,54.0,53.87,53.89,361476.0,47.4513,47.4513,47.3371,47.3547,361476.0
2015-11-19 15:15:00,53.9,53.98,53.89,53.96,433260.0,47.3634,47.4337,47.3547,47.4162,433260.0
2015-11-19 15:20:00,53.97,54.09,53.97,54.04,277320.0,47.425,47.5304,47.425,47.4865,277320.0
2015-11-19 15:25:00,54.05,54.16,54.02,54.14,316857.0,47.4953,47.5919,47.4689,47.5743,316857.0
2015-11-19 15:30:00,54.14,54.18,54.05,54.05,403927.0,47.5743,47.6095,47.4953,47.4953,403927.0
2015-11-19 15:35:00,54.05,54.06,53.99,54.04,339221.0,47.4953,47.504,47.4425,47.4865,339221.0
2015-11-19 15:40:00,54.04,54.09,54.03,54.05,236872.0,47.4865,47.5304,47.4777,47.4953,236872.0
2015-11-19 15:45:00,54.05,54.1,54.0,54.05,389399.0,47.4953,47.5392,47.4513,47.4953,389399.0
2015-11-19 15:50:00,54.04,54.08,54.04,54.06,311552.0,47.4865,47.5216,47.4865,47.504,311552.0
2015-11-19 15:55:00,54.05,54.08,53.92,53.94,1006251.0,47.4953,47.5216,47.381,47.3986,1006251.0
2015-11-20 09:30:00,54.25,54.3,53.91,53.96,3381172.0,47.671,47.7149,47.3722,47.4162,3381172.0
2015-11-20 09:35:00,53.95,54.0,53.9,53.98,631468.0,47.4074,47.4513,47.3634,47.4337,631468.0
2015-11-20 09:40:00,53.98,54.01,53.8,53.8,827603.0,47.4337,47.4601,47.2756,47.2756,827603.0
2015-11-20 09:45:00,53.8,53.9,53.78,53.83,377356.0,47.2756,47.3634,47.258,47.3019,377356.0
2015-11-20 09:50:00,53.83,53.87,53.58,53.68,815470.0,47.3019,47.3371,47.0822,47.1701,815470.0
2015-11-20 09:55:00,53.68,53.78,53.64,53.76,672236.0,47.1701,47.258,47.135,47.2404,672236.0
2015-11-20 10:00:00,53.76,53.92,53.75,53.85,534384.0,47.2404,47.381,47.2316,47.3195,534384.0
2015-11-20 10:05:00,53.84,53.87,53.75,53.78,399404.0,47.3107,47.3371,47.2316,47.258,399404.0
2015-11-20 10:10:00,53.79,53.8,53.74,53.75,501311.0,47.2668,47.2756,47.2228,47.2316,501311.0
2015-11-20 10:15:00,53.75,53.76,53.65,53.65,384469.0,47.2316,47.2404,47.1438,47.1438,384469.0
2015-11-20 10:20:00,53.66,53.66,53.47,53.49,457847.0,47.1525,47.1525,46.9856,47.0032,457847.0
2015-11-20 10:25:00,53.49,53.52,53.4,53.41,470108.0,47.0032,47.0295,46.9241,46.9329,470108.0
2015-11-20 10:30:00,53.4,53.42,53.31,53.32,432375.0,46.9241,46.9417,46.845,46.8538,432375.0
2015-11-20 10:35:00,53.31,53.36,53.26,53.35,525225.0,46.845,46.8889,46.8011,46.8801,525225.0
2015-11-20 10:40:00,53.36,53.39,53.31,53.32,382939.0,46.8889,46.9153,46.845,46.8538,382939.0
2015-11-20 10:45:00,53.32,53.38,53.29,53.38,458940.0,46.8538,46.9065,46.8274,46.9065,458940.0
2015-11-20 10:50:00,53.38,53.47,53.37,53.45,339447.0,46.9065,46.9856,46.8977,46.968,339447.0
2015-11-20 10:55:00,53.45,53.49,53.36,53.36,301756.0,46.968,47.0032,46.8889,46.8889,301756.0
2015-11-20 11:00:00,53.36,53.42,53.34,53.37,281511.0,46.8889,46.9417,46.8714,46.8977,281511.0
2015-11-20 11:05:00,53.37,53.45,53.34,53.41,264710.0,46.8977,46.968,46.8714,46.9329,264710.0
2015-11-20 11:10:00,53.41,53.54,53.41,53.54,230882.0,46.9329,47.0471,46.9329,47.0471,230882.0
2015-11-20 11:15:00,53.54,53.64,53.54,53.64,513140.0,47.0471,47.135,47.0471,47.135,513140.0
2015-11-20 11:20:00,53.64,53.7,53.62,53.69,281132.0,47.135,47.1877,47.1174,47.1789,281132.0
2015-11-20 11:25:00,53.69,53.76,53.66,53.66,523475.0,47.1789,47.2404,47.1525,47.1525,523475.0
2015-11-20 11:30:00,53.66,53.68,53.59,53.6,223187.0,47.1525,47.1701,47.091,47.0998,223187.0
2015-11-20 11:35:00,53.59,53.71,53.58,53.63,266113.0,47.091,47.1965,47.0822,47.1262,266113.0
2015-11-20 11:40:00,53.62,53.63,53.58,53.58,176901.0,47.1174,47.1262,47.0822,47.0822,176901.0
2015-11-20 11:45:00,53.59,53.63,53.57,53.57,118466.0,47.091,47.1262,47.0735,47.0735,118466.0
2015-11-20 11:50:00,53.58,53.58,53.5,53.5,182747.0,47.0822,47.0822,47.0119,47.0119,182747.0
2015-11-20 11:55:00,53.5,53.55,53.49,53.51,257109.0,47.0119,47.0559,47.0032,47.0207,257109.0
2015-11-20 12:00:00,53.51,53.54,53.47,53.49,180735.0,47.0207,47.0471,46.9856,47.0032,180735.0
2015-11-20 12:05:00,53.5,53.61,53.48,53.61,240130.0,47.0119,47.1086,46.9944,47.1086,240130.0
2015-11-20 12:10:00,53.6,53.61,53.52,53.56,198641.0,47.0998,47.1086,47.0295,47.0647,198641.0
2015-11-20 12:15:00,53.56,53.64,53.55,53.62,375174.0,47.0647,47.135,47.0559,47.1174,375174.0
2015-11-20 12:20:00,53.62,53.64,53.6,53.63,486176.0,47.1174,47.135,47.0998,47.1262,486176.0
2015-11-20 12:25:00,53.62,53.76,53.62,53.73,343288.0,47.1174,47.2404,47.1174,47.2141,343288.0
2015-11-20 12:30:00,53.74,53.76,53.67,53.7,265612.0,47.2228,47.2404,47.1613,47.1877,265612.0
2015-11-20 12:35:00,53.69,53.71,53.63,53.63,132488.0,47.1789,47.1965,47.1262,47.1262,132488.0
2015-11-20 12:40:00,53.63,53.73,53.62,53.73,222178.0,47.1262,47.2141,47.1174,47.2141,222178.0
2015-11-20 12:45:00,53.73,53.76,53.67,53.69,195001.0,47.2141,47.2404,47.1613,47.1789,195001.0
2015-11-20 12:50:00,53.7,53.74,53.69,53.71,200535.0,47.1877,47.2228,47.1789,47.1965,200535.0
2015-11-20 12:55:00,53.71,53.81,53.7,53.78,392761.0,47.1965,47.2844,47.1877,47.258,392761.0
2015-11-20 13:00:00,53.78,53.81,53.68,53.69,268064.0,47.258,47.2844,47.1701,47.1789,268064.0
2015-11-20 13:05:00,53.68,53.82,53.68,53.76,264451.0,47.1701,47.2931,47.1701,47.2404,264451.0
2015-11-20 13:10:00,53.76,53.79,53.73,53.79,170192.0,47.2404,47.2668,47.2141,47.2668,170192.0
2015-11-20 13:15:00,53.79,53.87,53.78,53.83,253355.0,47.2668,47.3371,47.258,47.3019,253355.0
2015-11-20 13:20:00,53.83,53.91,53.83,53.9,208855.0,47.3019,47.3722,47.3019,47.3634,208855.0
2015-11-20 13:25:00,53.9,53.95,53.89,53.91,329087.0,47.3634,47.4074,47.3547,47.3722,329087.0
2015-11-20 13:30:00,53.9,53.93,53.88,53.93,351499.0,47.3634,47.3898,47.3459,47.3898,351499.0
2015-11-20 13:35:00,53.92,53.93,53.86,53.89,348088.0,47.381,47.3898,47.3283,47.3547,348088.0
2015-11-20 13:40:00,53.89,53.95,53.88,53.91,215990.0,47.3547,47.4074,47.3459,47.3722,215990.0
2015-11-20 13:45:00,53.91,53.98,53.9,53.95,207008.0,47.3722,47.4337,47.3634,47.4074,207008.0
2015-11-20 13:50:00,53.94,54.05,53.94,54.03,532250.0,47.3986,47.4953,47.3986,47.4777,532250.0
2015-11-20 13:55:00,54.03,54.1,54.0,54.07,448924.0,47.4777,47.5392,47.4513,47.5128,448924.0
2015-11-20 14:00:00,54.08,54.1,54.04,54.1,222031.0,47.5216,47.5392,47.4865,47.5392,222031.0
2015-11-20 14:05:00,54.09,54.18,54.07,54.18,264879.0,47.5304,47.6095,47.5128,47.6095,264879.0
2015-11-20 14:10:00,54.18,54.19,54.11,54.13,413200.0,47.6095,47.6183,47.548,47.5655,413200.0
2015-11-20 14:15:00,54.13,54.18,54.08,54.11,261642.0,47.5655,47.6095,47.5216,47.548,261642.0
2015-11-20 14:20:00,54.11,54.12,54.05,54.05,174455.0,47.548,47.5568,47.4953,47.4953,174455.0
2015-11-20 14:25:00,54.05,54.11,54.04,54.06,217674.0,47.4953,47.548,47.4865,47.504,217674.0
2015-11-20 14:30:00,54.07,54.12,54.02,54.12,211922.0,47.5128,47.5568,47.4689,47.5568,211922.0
2015-11-20 14:35:00,54.12,54.25,54.11,54.19,519958.0,47.5568,47.671,47.548,47.6183,519958.0
2015-11-20 14:40:00,54.19,54.24,54.13,54.15,293599.0,47.6183,47.6622,47.5655,47.5831,293599.0
2015-11-20 14:45:00,54.14,54.17,54.11,54.12,264431.0,47.5743,47.6007,47.548,47.5568,264431.0
2015-11-20 14:50:00,54.12,54.16,54.11,54.14,164404.0,47.5568,47.5919,47.548,47.5743,164404.0
2015-11-20 14:55:00,54.15,54.15,54.02,54.02,435830.0,47.5831,47.5831,47.4689,47.4689,435830.0
2015-11-20 15:00:00,54.03,54.1,54.02,54.08,264158.0,47.4777,47.5392,47.4689,47.5216,264158.0
2015-11-20 15:05:00,54.07,54.13,54.02,54.09,277321.0,47.5128,47.5655,47.4689,47.5304,277321.0
2015-11-20 15:10:00,54.08,54.14,54.07,54.12,181190.0,47.5216,47.5743,47.5128,47.5568,181190.0
2015-11-20 15:15:00,54.13,54.13,54.03,54.05,213671.0,47.5655,47.5655,47.4777,47.4953,213671.0
2015-11-20 15:20:00,54.04,54.07,54.01,54.06,334988.0,47.4865,47.5128,47.4601,47.504,334988.0
2015-11-20 15:25:00,54.06,54.12,54.01,54.1,264495.0,47.504,47.5568,47.4601,47.5392,264495.0
2015-11-20 15:30:00,54.11,54.12,54.01,54.07,336259.0,47.548,47.5568,47.4601,47.5128,336259.0
2015-11-20 15:35:00,54.07,54.08,54.0,54.03,402988.0,47.5128,47.5216,47.4513,47.4777,402988.0
2015-11-20 15:40:00,54.03,54.16,54.02,54.11,525078.0,47.4777,47.5919,47.4689,47.548,525078.0
2015-11-20 15:45:00,54.11,54.2,54.11,54.16,563261.0,47.548,47.6271,47.548,47.5919,563261.0
2015-11-20 15:50:00,54.16,54.2,54.11,54.14,744651.0,47.5919,47.6271,47.548,47.5743,744651.0
2015-11-20 15:55:00,54.14,54.19,54.08,54.18,1633310.0,47.5743,47.6183,47.5216,47.6095,1633310.0
2015-11-23 09:30:00,54.25,54.46,54.15,54.23,804518.0,47.671,47.8555,47.5831,47.6534,804518.0
2015-11-23 09:35:00,54.23,54.3,54.18,54.22,472936.0,47.6534,47.7149,47.6095,47.6446,472936.0
2015-11-23 09:40:00,54.22,54.29,54.05,54.09,584389.0,47.6446,47.7061,47.4953,47.5304,584389.0
2015-11-23 09:45:00,54.09,54.23,54.06,54.08,426145.0,47.5304,47.6534,47.504,47.5216,426145.0
2015-11-23 09:50:00,54.08,54.15,54.05,54.09,290548.0,47.5216,47.5831,47.4953,47.5304,290548.0
2015-11-23 09:55:00,54.1,54.17,54.08,54.1,300210.0,47.5392,47.6007,47.5216,47.5392,300210.0
2015-11-23 10:00:00,54.09,54.2,54.07,54.15,274419.0,47.5304,47.6271,47.5128,47.5831,274419.0
2015-11-23 10:05:00,54.15,54.37,54.14,54.35,458204.0,47.5831,47.7764,47.5743,47.7589,458204.0
2015-11-23 10:10:00,54.34,54.35,54.24,54.3,287066.0,47.7501,47.7589,47.6622,47.7149,287066.0
2015-11-23 10:15:00,54.29,54.42,54.28,54.4,363635.0,47.7061,47.8204,47.6974,47.8028,363635.0
2015-11-23 10:20:00,54.39,54.46,54.29,54.33,332613.0,47.794,47.8555,47.7061,47.7413,332613.0
2015-11-23 10:25:00,54.34,54.35,54.23,54.29,181987.0,47.7501,47.7589,47.6534,47.7061,181987.0
2015-11-23 10:30:00,54.29,54.33,54.25,54.33,188762.0,47.7061,47.7413,47.671,47.7413,188762.0
2015-11-23 10:35:00,54.32,54.39,54.3,54.35,252620.0,47.7325,47.794,47.7149,47.7589,252620.0
2015-11-23 10:40:00,54.36,54.38,54.27,54.36,279897.0,47.7677,47.7852,47.6886,47.7677,279897.0
2015-11-23 10:45:00,54.36,54.38,54.3,54.31,264988.0,47.7677,47.7852,47.7149,47.7237,264988.0
2015-11-23 10:50:00,54.31,54.31,54.24,54.27,335165.0,47.7237,47.7237,47.6622,47.6886,335165.0
2015-11-23 10:55:00,54.27,54.31,54.26,54.3,231874.0,47.6886,47.7237,47.6798,47.7149,231874.0
2015-11-23 11:00:00,54.29,54.31,54.24,54.27,302223.0,47.7061,47.7237,47.6622,47.6886,302223.0
2015-11-23 11:05:00,54.26,54.29,54.22,54.29,333918.0,47.6798,47.7061,47.6446,47.7061,333918.0
2015-11-23 11:10:00,54.29,54.31,54.21,54.25,187494.0,47.7061,47.7237,47.6358,47.671,187494.0
2015-11-23 11:15:00,54.24,54.28,54.2,54.25,181391.0,47.6622,47.6974,47.6271,47.671,181391.0
2015-11-23 11:20:00,54.25,54.25,54.19,54.2,166695.0,47.671,47.671,47.6183,47.6271,166695.0
2015-11-23 11:25:00,54.2,54.22,54.14,54.17,281212.0,47.6271,47.6446,47.5743,47.6007,281212.0
2015-11-23 11:30:00,54.18,54.21,54.14,54.17,290490.0,47.6095,47.6358,47.5743,47.6007,290490.0
2015-11-23 11:35:00,54.17,54.2,54.09,54.1,306106.0,47.6007,47.6271,47.5304,47.5392,306106.0
2015-11-23 11:40:00,54.1,54.16,54.09,54.1,168414.0,47.5392,47.5919,47.5304,47.5392,168414.0
2015-11-23 11:45:00,54.11,54.15,54.09,54.12,185202.0,47.548,47.5831,47.5304,47.5568,185202.0
2015-11-23 11:50:00,54.11,54.15,54.08,54.15,138141.0,47.548,47.5831,47.5216,47.5831,138141.0
2015-11-23 11:55:00,54.15,54.15,54.11,54.12,215241.0,47.5831,47.5831,47.548,47.5568,215241.0
2015-11-23 12:00:00,54.12,54.16,54.08,54.12,254848.0,47.5568,47.5919,47.5216,47.5568,254848.0
2015-11-23 12:05:00,54.12,54.18,54.1,54.1,193641.0,47.5568,47.6095,47.5392,47.5392,193641.0
2015-11-23 12:10:00,54.1,54.17,54.1,54.16,106481.0,47.5392,47.6007,47.5392,47.5919,106481.0
2015-11-23 12:15:00,54.16,54.17,54.08,54.09,161360.0,47.5919,47.6007,47.5216,47.5304,161360.0
2015-11-23 12:20:00,54.1,54.11,54.05,54.08,407422.0,47.5392,47.548,47.4953,47.5216,407422.0
2015-11-23 12:25:00,54.08,54.11,54.07,54.09,149887.0,47.5216,47.548,47.5128,47.5304,149887.0
2015-11-23 12:30:00,54.09,54.09,54.0,54.03,295831.0,47.5304,47.5304,47.4513,47.4777,295831.0
2015-11-23 12:35:00,54.03,54.07,54.0,54.03,153996.0,47.4777,47.5128,47.4513,47.4777,153996.0
2015-11-23 12:40:00,54.03,54.06,54.0,54.02,190059.0,47.4777,47.504,47.4513,47.4689,190059.0
2015-11-23 12:45:00,54.02,54.1,54.02,54.08,170644.0,47.4689,47.5392,47.4689,47.5216,170644.0
2015-11-23 12:50:00,54.07,54.14,54.07,54.14,212973.0,47.5128,47.5743,47.5128,47.5743,212973.0
2015-11-23 12:55:00,54.14,54.17,54.1,54.12,199226.0,47.5743,47.6007,47.5392,47.5568,199226.0
2015-11-23 13:00:00,54.12,54.17,54.11,54.16,204667.0,47.5568,47.6007,47.548,47.5919,204667.0
2015-11-23 13:05:00,54.16,54.2,54.14,54.19,301566.0,47.5919,47.6271,47.5743,47.6183,301566.0
2015-11-23 13:10:00,54.19,54.23,54.14,54.15,329738.0,47.6183,47.6534,47.5743,47.5831,329738.0
2015-11-23 13:15:00,54.15,54.16,54.12,54.15,123547.0,47.5831,47.5919,47.5568,47.5831,123547.0
2015-11-23 13:20:00,54.16,54.22,54.12,54.14,209177.0,47.5919,47.6446,47.5568,47.5743,209177.0
2015-11-23 13:25:00,54.17,54.17,54.11,54.15,294043.0,47.6007,47.6007,47.548,47.5831,294043.0
2015-11-23 13:30:00,54.14,54.16,54.11,54.15,168999.0,47.5743,47.5919,47.548,47.5831,168999.0
2015-11-23 13:35:00,54.14,54.2,54.14,54.18,145463.0,47.5743,47.6271,47.5743,47.6095,145463.0
2015-11-23 13:40:00,54.18,54.2,54.13,54.18,233829.0,47.6095,47.6271,47.5655,47.6095,233829.0
2015-11-23 13:45:00,54.19,54.21,54.07,54.09,230603.0,47.6183,47.6358,47.5128,47.5304,230603.0
2015-11-23 13:50:00,54.1,54.15,54.09,54.13,319287.0,47.5392,47.5831,47.5304,47.5655,319287.0
2015-11-23 13:55:00,54.14,54.17,54.1,54.1,249550.0,47.5743,47.6007,47.5392,47.5392,249550.0
2015-11-23 14:00:00,54.1,54.12,54.0,54.01,328930.0,47.5392,47.5568,47.4513,47.4601,328930.0
2015-11-23 14:05:00,54.01,54.06,53.94,53.97,398743.0,47.4601,47.504,47.3986,47.425,398743.0
2015-11-23 14:10:00,53.96,54.01,53.89,53.96,421528.0,47.4162,47.4601,47.3547,47.4162,421528.0
2015-11-23 14:15:00,53.96,54.0,53.87,53.89,256275.0,47.4162,47.4513,47.3371,47.3547,256275.0
2015-11-23 14:20:00,53.88,53.9,53.78,53.81,327285.0,47.3459,47.3634,47.258,47.2844,327285.0
2015-11-23 14:25:00,53.81,53.86,53.78,53.84,363685.0,47.2844,47.3283,47.258,47.3107,363685.0
2015-11-23 14:30:00,53.84,53.85,53.78,53.8,255541.0,47.3107,47.3195,47.258,47.2756,255541.0
2015-11-23 14:35:00,53.79,53.85,53.75,53.78,314947.0,47.2668,47.3195,47.2316,47.258,314947.0
2015-11-23 14:40:00,53.79,53.83,53.78,53.83,267074.0,47.2668,47.3019,47.258,47.3019,267074.0
2015-11-23 14:45:00,53.83,53.86,53.8,53.84,234148.0,47.3019,47.3283,47.2756,47.3107,234148.0
2015-11-23 14:50:00,53.84,53.91,53.83,53.84,319727.0,47.3107,47.3722,47.3019,47.3107,319727.0
2015-11-23 14:55:00,53.84,53.91,53.84,53.88,204292.0,47.3107,47.3722,47.3107,47.3459,204292.0
2015-11-23 15:00:00,53.88,53.93,53.87,53.92,260887.0,47.3459,47.3898,47.3371,47.381,260887.0
2015-11-23 15:05:00,53.92,53.96,53.87,53.95,281497.0,47.381,47.4162,47.3371,47.4074,281497.0
2015-11-23 15:10:00,53.95,53.99,53.94,53.98,236188.0,47.4074,47.4425,47.3986,47.4337,236188.0
2015-11-23 15:15:00,53.98,54.01,53.94,54.01,252745.0,47.4337,47.4601,47.3986,47.4601,252745.0
2015-11-23 15:20:00,54.01,54.04,53.96,54.02,273923.0,47.4601,47.4865,47.4162,47.4689,273923.0
2015-11-23 15:25:00,54.01,54.02,53.97,54.02,370462.0,47.4601,47.4689,47.425,47.4689,370462.0
2015-11-23 15:30:00,54.01,54.05,53.98,54.0,300033.0,47.4601,47.4953,47.4337,47.4513,300033.0
2015-11-23 15:35:00,53.99,54.03,53.97,54.02,326437.0,47.4425,47.4777,47.425,47.4689,326437.0
2015-11-23 15:40:00,54.03,54.11,54.01,54.05,506842.0,47.4777,47.548,47.4601,47.4953,506842.0
2015-11-23 15:45:00,54.05,54.12,54.05,54.12,522446.0,47.4953,47.5568,47.4953,47.5568,522446.0
2015-11-23 15:50:00,54.12,54.25,54.1,54.21,1108527.0,47.5568,47.671,47.5392,47.6358,1108527.0
2015-11-23 15:55:00,54.2,54.22,54.15,54.18,1181518.0,47.6271,47.6446,47.5831,47.6095,1181518.0
2015-11-24 09:30:00,53.92,54.1,53.83,54.1,948363.0,47.381,47.5392,47.3019,47.5392,948363.0
2015-11-24 09:35:00,54.1,54.16,53.94,53.95,381250.0,47.5392,47.5919,47.3986,47.4074,381250.0
2015-11-24 09:40:00,53.94,54.05,53.93,54.02,302103.0,47.3986,47.4953,47.3898,47.4689,302103.0
2015-11-24 09:45:00,54.02,54.02,53.88,53.91,407523.0,47.4689,47.4689,47.3459,47.3722,407523.0
2015-11-24 09:50:00,53.9,54.03,53.89,54.03,315976.0,47.3634,47.4777,47.3547,47.4777,315976.0
2015-11-24 09:55:00,54.04,54.07,53.93,54.07,294354.0,47.4865,47.5128,47.3898,47.5128,294354.0
2015-11-24 10:00:00,54.07,54.07,53.96,54.0,365721.0,47.5128,47.5128,47.4162,47.4513,365721.0
2015-11-24 10:05:00,54.0,54.01,53.94,53.96,318208.0,47.4513,47.4601,47.3986,47.4162,318208.0
2015-11-24 10:10:00,53.97,54.01,53.91,53.95,293873.0,47.425,47.4601,47.3722,47.4074,293873.0
2015-11-24 10:15:00,53.95,53.97,53.84,53.91,435680.0,47.4074,47.425,47.3107,47.3722,435680.0
2015-11-24 10:20:00,53.9,53.94,53.87,53.91,244394.0,47.3634,47.3986,47.3371,47.3722,244394.0
2015-11-24 10:25:00,53.9,53.97,53.89,53.89,188260.0,47.3634,47.425,47.3547,47.3547,188260.0
2015-11-24 10:30:00,53.89,53.89,53.63,53.67,358082.0,47.3547,47.3547,47.1262,47.1613,358082.0
2015-11-24 10:35:00,53.67,53.73,53.6,53.71,388251.0,47.1613,47.2141,47.0998,47.1965,388251.0
2015-11-24 10:40:00,53.71,53.76,53.68,53.68,266570.0,47.1965,47.2404,47.1701,47.1701,266570.0
2015-11-24 10:45:00,53.69,53.73,53.58,53.59,310771.0,47.1789,47.2141,47.0822,47.091,310771.0
2015-11-24 10:50:00,53.59,53.73,53.58,53.71,279638.0,47.091,47.2141,47.0822,47.1965,279638.0
2015-11-24 10:55:00,53.71,53.82,53.71,53.82,253688.0,47.1965,47.2931,47.1965,47.2931,253688.0
2015-11-24 11:00:00,53.82,53.83,53.67,53.76,176963.0,47.2931,47.3019,47.1613,47.2404,176963.0
2015-11-24 11:05:00,53.75,53.87,53.74,53.83,248667.0,47.2316,47.3371,47.2228,47.3019,248667.0
2015-11-24 11:10:00,53.83,53.92,53.83,53.89,302911.0,47.3019,47.381,47.3019,47.3547,302911.0
2015-11-24 11:15:00,53.89,53.97,53.86,53.93,244779.0,47.3547,47.425,47.3283,47.3898,244779.0
2015-11-24 11:20:00,53.93,54.03,53.92,54.0,204640.0,47.3898,47.4777,47.381,47.4513,204640.0
2015-11-24 11:25:00,54.01,54.12,54.0,54.05,390603.0,47.4601,47.5568,47.4513,47.4953,390603.0
2015-11-24 11:30:00,54.06,54.18,54.06,54.14,376993.0,47.504,47.6095,47.504,47.5743,376993.0
2015-11-24 11:35:00,54.14,54.19,54.11,54.11,253431.0,47.5743,47.6183,47.548,47.548,253431.0
2015-11-24 11:40:00,54.11,54.15,54.06,54.15,156417.0,47.548,47.5831,47.504,47.5831,156417.0
2015-11-24 11:45:00,54.15,54.16,54.09,54.09,243975.0,47.5831,47.5919,47.5304,47.5304,243975.0
2015-11-24 11:50:00,54.1,54.25,54.09,54.14,276301.0,47.5392,47.671,47.5304,47.5743,276301.0
2015-11-24 11:55:00,54.13,54.2,54.07,54.08,342758.0,47.5655,47.6271,47.5128,47.5216,342758.0
2015-11-24 12:00:00,54.09,54.21,54.08,54.2,292577.0,47.5304,47.6358,47.5216,47.6271,292577.0
2015-11-24 12:05:00,54.2,54.24,54.08,54.08,132056.0,47.6271,47.6622,47.5216,47.5216,132056.0
2015-11-24 12:10:00,54.09,54.18,54.08,54.14,138244.0,47.5304,47.6095,47.5216,47.5743,138244.0
2015-11-24 12:15:00,54.15,54.16,54.05,54.07,220021.0,47.5831,47.5919,47.4953,47.5128,220021.0
2015-11-24 12:20:00,54.06,54.07,54.02,54.03,302183.0,47.504,47.5128,47.4689,47.4777,302183.0
2015-11-24 12:25:00,54.03,54.09,53.99,54.07,216980.0,47.4777,47.5304,47.4425,47.5128,216980.0
2015-11-24 12:30:00,54.08,54.12,54.06,54.09,132260.0,47.5216,47.5568,47.504,47.5304,132260.0
2015-11-24 12:35:00,54.1,54.13,54.08,54.12,107088.0,47.5392,47.5655,47.5216,47.5568,107088.0
2015-11-24 12:40:00,54.12,54.12,54.08,54.09,75104.0,47.5568,47.5568,47.5216,47.5304,75104.0
2015-11-24 12:45:00,54.09,54.1,54.04,54.08,85666.0,47.5304,47.5392,47.4865,47.5216,85666.0
2015-11-24 12:50:00,54.09,54.14,54.05,54.08,123058.0,47.5304,47.5743,47.4953,47.5216,123058.0
2015-11-24 12:55:00,54.09,54.1,54.02,54.04,153896.0,47.5304,47.5392,47.4689,47.4865,153896.0
2015-11-24 13:00:00,54.04,54.07,54.02,54.05,517045.0,47.4865,47.5128,47.4689,47.4953,517045.0
2015-11-24 13:05:00,54.05,54.13,54.05,54.13,165130.0,47.4953,47.5655,47.4953,47.5655,165130.0
2015-11-24 13:10:00,54.13,54.2,54.12,54.14,146614.0,47.5655,47.6271,47.5568,47.5743,146614.0
2015-11-24 13:15:00,54.15,54.16,54.06,54.07,129545.0,47.5831,47.5919,47.504,47.5128,129545.0
2015-11-24 13:20:00,54.07,54.17,54.07,54.13,173548.0,47.5128,47.6007,47.5128,47.5655,173548.0
2015-11-24 13:25:00,54.12,54.21,54.12,54.19,209191.0,47.5568,47.6358,47.5568,47.6183,209191.0
2015-11-24 13:30:00,54.19,54.24,54.19,54.21,143126.0,47.6183,47.6622,47.6183,47.6358,143126.0
2015-11-24 13:35:00,54.21,54.22,54.15,54.15,154066.0,47.6358,47.6446,47.5831,47.5831,154066.0
2015-11-24 13:40:00,54.15,54.2,54.15,54.2,122979.0,47.5831,47.6271,47.5831,47.6271,122979.0
2015-11-24 13:45:00,54.19,54.21,54.15,54.19,243944.0,47.6183,47.6358,47.5831,47.6183,243944.0
2015-11-24 13:50:00,54.2,54.25,54.19,54.23,188003.0,47.6271,47.671,47.6183,47.6534,188003.0
2015-11-24 13:55:00,54.22,54.25,54.17,54.18,237081.0,47.6446,47.671,47.6007,47.6095,237081.0
2015-11-24 14:00:00,54.19,54.25,54.18,54.23,252001.0,47.6183,47.671,47.6095,47.6534,252001.0
2015-11-24 14:05:00,54.24,54.44,54.23,54.37,417524.0,47.6622,47.838,47.6534,47.7764,417524.0
2015-11-24 14:10:00,54.37,54.38,54.2,54.21,298109.0,47.7764,47.7852,47.6271,47.6358,298109.0
2015-11-24 14:15:00,54.21,54.25,54.16,54.2,278411.0,47.6358,47.671,47.5919,47.6271,278411.0
2015-11-24 14:20:00,54.2,54.25,54.19,54.21,282398.0,47.6271,47.671,47.6183,47.6358,282398.0
2015-11-24 14:25:00,54.2,54.25,54.11,54.15,324329.0,47.6271,47.671,47.548,47.5831,324329.0
2015-11-24 14:30:00,54.14,54.19,54.1,54.17,170506.0,47.5743,47.6183,47.5392,47.6007,170506.0
2015-11-24 14:35:00,54.16,54.18,54.12,54.15,182343.0,47.5919,47.6095,47.5568,47.5831,182343.0
2015-11-24 14:40:00,54.15,54.17,54.11,54.13,141169.0,47.5831,47.6007,47.548,47.5655,141169.0
2015-11-24 14:45:00,54.13,54.24,54.12,54.21,147236.0,47.5655,47.6622,47.5568,47.6358,147236.0
2015-11-24 14:50:00,54.21,54.28,54.21,54.27,143974.0,47.6358,47.6974,47.6358,47.6886,143974.0
2015-11-24 14:55:00,54.27,54.31,54.26,54.29,128793.0,47.6886,47.7237,47.6798,47.7061,128793.0
2015-11-24 15:00:00,54.29,54.3,54.23,54.26,184206.0,47.7061,47.7149,47.6534,47.6798,184206.0
2015-11-24 15:05:00,54.26,54.37,54.26,54.35,241564.0,47.6798,47.7764,47.6798,47.7589,241564.0
2015-11-24 15:10:00,54.35,54.43,54.34,54.37,347909.0,47.7589,47.8292,47.7501,47.7764,347909.0
2015-11-24 15:15:00,54.36,54.43,54.34,54.36,339328.0,47.7677,47.8292,47.7501,47.7677,339328.0
2015-11-24 15:20:00,54.37,54.39,54.29,54.31,243365.0,47.7764,47.794,47.7061,47.7237,243365.0
2015-11-24 15:25:00,54.32,54.34,54.27,54.28,181750.0,47.7325,47.7501,47.6886,47.6974,181750.0
2015-11-24 15:30:00,54.28,54.36,54.25,54.34,323490.0,47.6974,47.7677,47.671,47.7501,323490.0
2015-11-24 15:35:00,54.35,54.35,54.18,54.23,274518.0,47.7589,47.7589,47.6095,47.6534,274518.0
2015-11-24 15:40:00,54.23,54.32,54.22,54.3,263592.0,47.6534,47.7325,47.6446,47.7149,263592.0
2015-11-24 15:45:00,54.3,54.3,54.19,54.19,431727.0,47.7149,47.7149,47.6183,47.6183,431727.0
2015-11-24 15:50:00,54.19,54.23,54.15,54.16,463188.0,47.6183,47.6534,47.5831,47.5919,463188.0
2015-11-24 15:55:00,54.16,54.28,54.15,54.26,1072206.0,47.5919,47.6974,47.5831,47.6798,1072206.0
2015-11-25 09:30:00,54.16,54.23,54.03,54.09,879043.0,47.5919,47.6534,47.4777,47.5304,879043.0
2015-11-25 09:35:00,54.09,54.18,54.07,54.15,367145.0,47.5304,47.6095,47.5128,47.5831,367145.0
2015-11-25 09:40:00,54.15,54.17,54.09,54.12,291536.0,47.5831,47.6007,47.5304,47.5568,291536.0
2015-11-25 09:45:00,54.11,54.12,54.04,54.09,568883.0,47.548,47.5568,47.4865,47.5304,568883.0
2015-11-25 09:50:00,54.1,54.1,53.97,53.98,1055596.0,47.5392,47.5392,47.425,47.4337,1055596.0
2015-11-25 09:55:00,53.98,54.04,53.94,53.98,377408.0,47.4337,47.4865,47.3986,47.4337,377408.0
2015-11-25 10:00:00,53.98,54.0,53.88,53.88,252946.0,47.4337,47.4513,47.3459,47.3459,252946.0
2015-11-25 10:05:00,53.89,53.93,53.83,53.93,312185.0,47.3547,47.3898,47.3019,47.3898,312185.0
2015-11-25 10:10:00,53.93,53.99,53.91,53.93,225652.0,47.3898,47.4425,47.3722,47.3898,225652.0
2015-11-25 10:15:00,53.93,53.97,53.91,53.93,153621.0,47.3898,47.425,47.3722,47.3898,153621.0
2015-11-25 10:20:00,53.93,53.99,53.88,53.91,298682.0,47.3898,47.4425,47.3459,47.3722,298682.0
2015-11-25 10:25:00,53.92,53.96,53.89,53.93,154190.0,47.381,47.4162,47.3547,47.3898,154190.0
2015-11-25 10:30:00,53.92,54.01,53.92,54.0,203139.0,47.381,47.4601,47.381,47.4513,203139.0
2015-11-25 10:35:00,54.01,54.01,53.96,53.98,221075.0,47.4601,47.4601,47.4162,47.4337,221075.0
2015-11-25 10:40:00,53.99,54.01,53.97,53.98,281099.0,47.4425,47.4601,47.425,47.4337,281099.0
2015-11-25 10:45:00,53.98,54.03,53.97,53.99,188827.0,47.4337,47.4777,47.425,47.4425,188827.0
2015-11-25 10:50:00,54.0,54.01,53.96,54.01,161472.0,47.4513,47.4601,47.4162,47.4601,161472.0
2015-11-25 10:55:00,54.01,54.01,53.98,54.0,149411.0,47.4601,47.4601,47.4337,47.4513,149411.0
2015-11-25 11:00:00,54.01,54.01,53.92,53.95,163629.0,47.4601,47.4601,47.381,47.4074,163629.0
2015-11-25 11:05:00,53.95,54.0,53.93,53.99,152930.0,47.4074,47.4513,47.3898,47.4425,152930.0
2015-11-25 11:10:00,53.99,54.01,53.95,53.98,219021.0,47.4425,47.4601,47.4074,47.4337,219021.0
2015-11-25 11:15:00,53.98,54.01,53.94,53.96,117588.0,47.4337,47.4601,47.3986,47.4162,117588.0
2015-11-25 11:20:00,53.96,53.99,53.95,53.98,141291.0,47.4162,47.4425,47.4074,47.4337,141291.0
2015-11-25 11:25:00,53.99,53.99,53.95,53.96,191013.0,47.4425,47.4425,47.4074,47.4162,191013.0
2015-11-25 11:30:00,53.96,53.99,53.95,53.97,158555.0,47.4162,47.4425,47.4074,47.425,158555.0
2015-11-25 11:35:00,53.98,53.99,53.96,53.97,117043.0,47.4337,47.4425,47.4162,47.425,117043.0
2015-11-25 11:40:00,53.97,53.98,53.95,53.97,155842.0,47.425,47.4337,47.4074,47.425,155842.0
2015-11-25 11:45:00,53.97,53.98,53.95,53.98,258808.0,47.425,47.4337,47.4074,47.4337,258808.0
2015-11-25 11:50:00,53.98,54.03,53.97,54.02,173050.0,47.4337,47.4777,47.425,47.4689,173050.0
2015-11-25 11:55:00,54.02,54.08,54.01,54.05,146023.0,47.4689,47.5216,47.4601,47.4953,146023.0
2015-11-25 12:00:00,54.05,54.07,54.02,54.07,115998.0,47.4953,47.5128,47.4689,47.5128,115998.0
2015-11-25 12:05:00,54.07,54.15,54.06,54.15,152411.0,47.5128,47.5831,47.504,47.5831,152411.0
2015-11-25 12:10:00,54.14,54.15,54.06,54.07,187479.0,47.5743,47.5831,47.504,47.5128,187479.0
2015-11-25 12:15:00,54.07,54.09,54.04,54.06,197598.0,47.5128,47.5304,47.4865,47.504,197598.0
2015-11-25 12:20:00,54.07,54.1,54.03,54.07,259083.0,47.5128,47.5392,47.4777,47.5128,259083.0
2015-11-25 12:25:00,54.07,54.1,54.02,54.08,241890.0,47.5128,47.5392,47.4689,47.5216,241890.0
2015-11-25 12:30:00,54.08,54.14,54.07,54.14,252942.0,47.5216,47.5743,47.5128,47.5743,252942.0
2015-11-25 12:35:00,54.13,54.15,54.09,54.1,214410.0,47.5655,47.5831,47.5304,47.5392,214410.0
2015-11-25 12:40:00,54.1,54.12,54.09,54.11,59259.0,47.5392,47.5568,47.5304,47.548,59259.0
2015-11-25 12:45:00,54.12,54.12,54.08,54.09,141047.0,47.5568,47.5568,47.5216,47.5304,141047.0
2015-11-25 12:50:00,54.08,54.09,54.06,54.09,134369.0,47.5216,47.5304,47.504,47.5304,134369.0
2015-11-25 12:55:00,54.09,54.13,54.05,54.05,155290.0,47.5304,47.5655,47.4953,47.4953,155290.0
2015-11-25 13:00:00,54.06,54.06,54.03,54.05,66143.0,47.504,47.504,47.4777,47.4953,66143.0
2015-11-25 13:05:00,54.05,54.08,54.03,54.06,122421.0,47.4953,47.5216,47.4777,47.504,122421.0
2015-11-25 13:10:00,54.07,54.09,54.01,54.03,141470.0,47.5128,47.5304,47.4601,47.4777,141470.0
2015-11-25 13:15:00,54.03,54.07,54.02,54.05,75176.0,47.4777,47.5128,47.4689,47.4953,75176.0
2015-11-25 13:20:00,54.05,54.06,53.97,53.98,207199.0,47.4953,47.504,47.425,47.4337,207199.0
2015-11-25 13:25:00,53.98,54.02,53.98,54.01,96925.0,47.4337,47.4689,47.4337,47.4601,96925.0
2015-11-25 13:30:00,54.02,54.03,54.0,54.0,92076.0,47.4689,47.4777,47.4513,47.4513,92076.0
2015-11-25 13:35:00,54.0,54.01,53.99,54.0,70903.0,47.4513,47.4601,47.4425,47.4513,70903.0
2015-11-25 13:40:00,53.99,54.02,53.96,54.0,99588.0,47.4425,47.4689,47.4162,47.4513,99588.0
2015-11-25 13:45:00,53.99,54.02,53.97,54.0,77905.0,47.4425,47.4689,47.425,47.4513,77905.0
2015-11-25 13:50:00,54.01,54.03,53.98,53.98,129004.0,47.4601,47.4777,47.4337,47.4337,129004.0
2015-11-25 13:55:00,53.98,54.01,53.96,53.96,110262.0,47.4337,47.4601,47.4162,47.4162,110262.0
2015-11-25 14:00:00,53.97,54.0,53.96,53.98,115559.0,47.425,47.4513,47.4162,47.4337,115559.0
2015-11-25 14:05:00,53.98,53.98,53.9,53.93,154835.0,47.4337,47.4337,47.3634,47.3898,154835.0
2015-11-25 14:10:00,53.94,53.95,53.91,53.93,96251.0,47.3986,47.4074,47.3722,47.3898,96251.0
2015-11-25 14:15:00,53.93,53.96,53.9,53.95,176380.0,47.3898,47.4162,47.3634,47.4074,176380.0
2015-11-25 14:20:00,53.96,53.98,53.92,53.94,123910.0,47.4162,47.4337,47.381,47.3986,123910.0
2015-11-25 14:25:00,53.94,54.0,53.93,54.0,112496.0,47.3986,47.4513,47.3898,47.4513,112496.0
2015-11-25 14:30:00,53.99,54.0,53.93,53.96,106259.0,47.4425,47.4513,47.3898,47.4162,106259.0
2015-11-25 14:35:00,53.96,53.97,53.93,53.97,151991.0,47.4162,47.425,47.3898,47.425,151991.0
2015-11-25 14:40:00,53.97,53.97,53.93,53.94,105024.0,47.425,47.425,47.3898,47.3986,105024.0
2015-11-25 14:45:00,53.94,53.97,53.9,53.96,300537.0,47.3986,47.425,47.3634,47.4162,300537.0
2015-11-25 14:50:00,53.97,53.98,53.93,53.95,130822.0,47.425,47.4337,47.3898,47.4074,130822.0
2015-11-25 14:55:00,53.94,53.95,53.91,53.95,539660.0,47.3986,47.4074,47.3722,47.4074,539660.0
2015-11-25 15:00:00,53.95,53.97,53.93,53.96,83365.0,47.4074,47.425,47.3898,47.4162,83365.0
2015-11-25 15:05:00,53.96,53.99,53.95,53.98,146547.0,47.4162,47.4425,47.4074,47.4337,146547.0
2015-11-25 15:10:00,53.97,53.98,53.94,53.96,172544.0,47.425,47.4337,47.3986,47.4162,172544.0
2015-11-25 15:15:00,53.95,53.98,53.94,53.95,174208.0,47.4074,47.4337,47.3986,47.4074,174208.0
2015-11-25 15:20:00,53.95,53.95,53.91,53.92,137239.0,47.4074,47.4074,47.3722,47.381,137239.0
2015-11-25 15:25:00,53.93,53.94,53.88,53.93,234547.0,47.3898,47.3986,47.3459,47.3898,234547.0
2015-11-25 15:30:00,53.93,53.93,53.88,53.91,382243.0,47.3898,47.3898,47.3459,47.3722,382243.0
2015-11-25 15:35:00,53.91,53.94,53.86,53.86,204217.0,47.3722,47.3986,47.3283,47.3283,204217.0
2015-11-25 15:40:00,53.86,53.91,53.86,53.9,193938.0,47.3283,47.3722,47.3283,47.3634,193938.0
2015-11-25 15:45:00,53.91,53.91,53.81,53.83,406227.0,47.3722,47.3722,47.2844,47.3019,406227.0
2015-11-25 15:50:00,53.84,53.84,53.71,53.77,696391.0,47.3107,47.3107,47.1965,47.2492,696391.0
2015-11-25 15:55:00,53.76,53.83,53.69,53.7,1117140.0,47.2404,47.3019,47.1789,47.1877,1117140.0
2015-11-27 09:30:00,53.93,54.03,53.79,53.99,864052.0,47.3898,47.4777,47.2668,47.4425,864052.0
2015-11-27 09:35:00,53.99,54.03,53.92,54.01,410157.0,47.4425,47.4777,47.381,47.4601,410157.0
2015-11-27 09:40:00,54.0,54.07,53.93,54.02,311980.0,47.4513,47.5128,47.3898,47.4689,311980.0
2015-11-27 09:45:00,54.01,54.06,53.97,54.03,271683.0,47.4601,47.504,47.425,47.4777,271683.0
2015-11-27 09:50:00,54.02,54.03,53.95,53.97,172978.0,47.4689,47.4777,47.4074,47.425,172978.0
2015-11-27 09:55:00,53.95,53.98,53.85,53.92,179233.0,47.4074,47.4337,47.3195,47.381,179233.0
2015-11-27 10:00:00,53.93,53.96,53.87,53.91,215627.0,47.3898,47.4162,47.3371,47.3722,215627.0
2015-11-27 10:05:00,53.91,53.93,53.86,53.9,150249.0,47.3722,47.3898,47.3283,47.3634,150249.0
2015-11-27 10:10:00,53.89,53.9,53.85,53.87,116838.0,47.3547,47.3634,47.3195,47.3371,116838.0
2015-11-27 10:15:00,53.87,53.91,53.85,53.88,121637.0,47.3371,47.3722,47.3195,47.3459,121637.0
2015-11-27 10:20:00,53.89,53.89,53.84,53.85,211346.0,47.3547,47.3547,47.3107,47.3195,211346.0
2015-11-27 10:25:00,53.85,53.89,53.84,53.86,184545.0,47.3195,47.3547,47.3107,47.3283,184545.0
2015-11-27 10:30:00,53.87,53.93,53.86,53.91,128299.0,47.3371,47.3898,47.3283,47.3722,128299.0
2015-11-27 10:35:00,53.9,53.93,53.85,53.86,105434.0,47.3634,47.3898,47.3195,47.3283,105434.0
2015-11-27 10:40:00,53.86,53.92,53.84,53.89,117370.0,47.3283,47.381,47.3107,47.3547,117370.0
2015-11-27 10:45:00,53.9,53.92,53.85,53.87,147058.0,47.3634,47.381,47.3195,47.3371,147058.0
2015-11-27 10:50:00,53.87,53.92,53.86,53.89,133382.0,47.3371,47.381,47.3283,47.3547,133382.0
2015-11-27 10:55:00,53.9,53.91,53.86,53.91,130080.0,47.3634,47.3722,47.3283,47.3722,130080.0
2015-11-27 11:00:00,53.91,53.95,53.89,53.92,121598.0,47.3722,47.4074,47.3547,47.381,121598.0
2015-11-27 11:05:00,53.92,53.94,53.9,53.92,87554.0,47.381,47.3986,47.3634,47.381,87554.0
2015-11-27 11:10:00,53.92,53.93,53.9,53.92,86113.0,47.381,47.3898,47.3634,47.381,86113.0
2015-11-27 11:15:00,53.92,53.96,53.91,53.94,169719.0,47.381,47.4162,47.3722,47.3986,169719.0
2015-11-27 11:20:00,53.95,54.01,53.94,53.99,177667.0,47.4074,47.4601,47.3986,47.4425,177667.0
2015-11-27 11:25:00,54.0,54.07,53.98,54.02,134888.0,47.4513,47.5128,47.4337,47.4689,134888.0
2015-11-27 11:30:00,54.03,54.08,54.03,54.04,141881.0,47.4777,47.5216,47.4777,47.4865,141881.0
2015-11-27 11:35:00,54.04,54.08,54.04,54.05,80664.0,47.4865,47.5216,47.4865,47.4953,80664.0
2015-11-27 11:40:00,54.04,54.06,53.97,53.97,120036.0,47.4865,47.504,47.425,47.425,120036.0
2015-11-27 11:45:00,53.97,53.99,53.95,53.98,85504.0,47.425,47.4425,47.4074,47.4337,85504.0
2015-11-27 11:50:00,53.97,53.98,53.94,53.96,87287.0,47.425,47.4337,47.3986,47.4162,87287.0
2015-11-27 11:55:00,53.95,53.96,53.91,53.91,98388.0,47.4074,47.4162,47.3722,47.3722,98388.0
2015-11-27 12:00:00,53.92,53.93,53.87,53.88,145749.0,47.381,47.3898,47.3371,47.3459,145749.0
2015-11-27 12:05:00,53.88,53.92,53.88,53.88,88361.0,47.3459,47.381,47.3459,47.3459,88361.0
2015-11-27 12:10:00,53.89,53.97,53.89,53.95,88306.0,47.3547,47.425,47.3547,47.4074,88306.0
2015-11-27 12:15:00,53.95,54.01,53.93,53.98,96475.0,47.4074,47.4601,47.3898,47.4337,96475.0
2015-11-27 12:20:00,53.98,54.02,53.96,53.97,137170.0,47.4337,47.4689,47.4162,47.425,137170.0
2015-11-27 12:25:00,53.97,54.03,53.97,54.02,105498.0,47.425,47.4777,47.425,47.4689,105498.0
2015-11-27 12:30:00,54.02,54.03,53.99,54.0,105489.0,47.4689,47.4777,47.4425,47.4513,105489.0
2015-11-27 12:35:00,53.99,54.01,53.95,53.97,133824.0,47.4425,47.4601,47.4074,47.425,133824.0
2015-11-27 12:40:00,53.97,54.0,53.96,53.98,134515.0,47.425,47.4513,47.4162,47.4337,134515.0
2015-11-27 12:45:00,53.98,54.0,53.97,53.98,164828.0,47.4337,47.4513,47.425,47.4337,164828.0
2015-11-27 12:50:00,53.97,53.98,53.91,53.93,355924.0,47.425,47.4337,47.3722,47.3898,355924.0
2015-11-27 12:55:00,53.93,53.97,53.92,53.94,673565.0,47.3898,47.425,47.381,47.3986,673565.0
2015-11-30 09:30:00,54.54,54.82,54.46,54.64,1916227.0,47.9258,48.1719,47.8555,48.0137,1916227.0
2015-11-30 09:35:00,54.64,54.71,54.48,54.65,1034411.0,48.0137,48.0752,47.8731,48.0225,1034411.0
2015-11-30 09:40:00,54.66,54.75,54.5,54.53,846386.0,48.0313,48.1104,47.8907,47.917,846386.0
2015-11-30 09:45:00,54.53,54.61,54.42,54.46,1197514.0,47.917,47.9873,47.8204,47.8555,1197514.0
2015-11-30 09:50:00,54.46,54.61,54.37,54.56,1001393.0,47.8555,47.9873,47.7764,47.9434,1001393.0
2015-11-30 09:55:00,54.55,54.56,54.38,54.41,606868.0,47.9346,47.9434,47.7852,47.8116,606868.0
2015-11-30 10:00:00,54.4,54.42,54.21,54.23,565323.0,47.8028,47.8204,47.6358,47.6534,565323.0
2015-11-30 10:05:00,54.24,54.34,54.23,54.3,474133.0,47.6622,47.7501,47.6534,47.7149,474133.0
2015-11-30 10:10:00,54.3,54.39,54.23,54.25,455078.0,47.7149,47.794,47.6534,47.671,455078.0
2015-11-30 10:15:00,54.25,54.28,54.09,54.12,689307.0,47.671,47.6974,47.5304,47.5568,689307.0
2015-11-30 10:20:00,54.13,54.26,54.13,54.26,470889.0,47.5655,47.6798,47.5655,47.6798,470889.0
2015-11-30 10:25:00,54.26,54.29,54.19,54.29,452302.0,47.6798,47.7061,47.6183,47.7061,452302.0
2015-11-30 10:30:00,54.29,54.45,54.29,54.41,623258.0,47.7061,47.8467,47.7061,47.8116,623258.0
2015-11-30 10:35:00,54.41,54.48,54.4,54.47,548184.0,47.8116,47.8731,47.8028,47.8643,548184.0
2015-11-30 10:40:00,54.47,54.53,54.46,54.5,427614.0,47.8643,47.917,47.8555,47.8907,427614.0
2015-11-30 10:45:00,54.49,54.54,54.46,54.52,447814.0,47.8819,47.9258,47.8555,47.9083,447814.0
2015-11-30 10:50:00,54.52,54.52,54.39,54.41,348676.0,47.9083,47.9083,47.794,47.8116,348676.0
2015-11-30 10:55:00,54.41,54.41,54.34,54.4,544458.0,47.8116,47.8116,47.7501,47.8028,544458.0
2015-11-30 11:00:00,54.4,54.47,54.37,54.41,487978.0,47.8028,47.8643,47.7764,47.8116,487978.0
2015-11-30 11:05:00,54.41,54.47,54.38,54.45,348774.0,47.8116,47.8643,47.7852,47.8467,348774.0
2015-11-30 11:10:00,54.45,54.55,54.44,54.55,381992.0,47.8467,47.9346,47.838,47.9346,381992.0
2015-11-30 11:15:00,54.55,54.61,54.53,54.57,486784.0,47.9346,47.9873,47.917,47.9522,486784.0
2015-11-30 11:20:00,54.57,54.61,54.55,54.55,270346.0,47.9522,47.9873,47.9346,47.9346,270346.0
2015-11-30 11:25:00,54.56,54.56,54.44,54.44,341403.0,47.9434,47.9434,47.838,47.838,341403.0
2015-11-30 11:30:00,54.44,54.45,54.32,54.33,475955.0,47.838,47.8467,47.7325,47.7413,475955.0
2015-11-30 11:35:00,54.33,54.39,54.3,54.34,277464.0,47.7413,47.794,47.7149,47.7501,277464.0
2015-11-30 11:40:00,54.35,54.35,54.26,54.28,220501.0,47.7589,47.7589,47.6798,47.6974,220501.0
2015-11-30 11:45:00,54.27,54.28,54.14,54.15,349935.0,47.6886,47.6974,47.5743,47.5831,349935.0
2015-11-30 11:50:00,54.15,54.18,54.02,54.07,380241.0,47.5831,47.6095,47.4689,47.5128,380241.0
2015-11-30 11:55:00,54.08,54.16,54.06,54.1,292686.0,47.5216,47.5919,47.504,47.5392,292686.0
2015-11-30 12:00:00,54.1,54.1,53.99,54.04,287191.0,47.5392,47.5392,47.4425,47.4865,287191.0
2015-11-30 12:05:00,54.05,54.16,54.04,54.12,415012.0,47.4953,47.5919,47.4865,47.5568,415012.0
2015-11-30 12:10:00,54.13,54.13,54.05,54.1,170603.0,47.5655,47.5655,47.4953,47.5392,170603.0
2015-11-30 12:15:00,54.09,54.16,54.06,54.15,484855.0,47.5304,47.5919,47.504,47.5831,484855.0
2015-11-30 12:20:00,54.15,54.17,54.09,54.11,610625.0,47.5831,47.6007,47.5304,47.548,610625.0
2015-11-30 12:25:00,54.12,54.17,54.11,54.14,293855.0,47.5568,47.6007,47.548,47.5743,293855.0
2015-11-30 12:30:00,54.13,54.21,54.13,54.2,262797.0,47.5655,47.6358,47.5655,47.6271,262797.0
2015-11-30 12:35:00,54.19,54.28,54.19,54.26,228465.0,47.6183,47.6974,47.6183,47.6798,228465.0
2015-11-30 12:40:00,54.25,54.3,54.17,54.29,214630.0,47.671,47.7149,47.6007,47.7061,214630.0
2015-11-30 12:45:00,54.29,54.3,54.22,54.27,291761.0,47.7061,47.7149,47.6446,47.6886,291761.0
2015-11-30 12:50:00,54.28,54.32,54.26,54.3,169455.0,47.6974,47.7325,47.6798,47.7149,169455.0
2015-11-30 12:55:00,54.3,54.36,54.3,54.35,265579.0,47.7149,47.7677,47.7149,47.7589,265579.0
2015-11-30 13:00:00,54.34,54.35,54.29,54.32,304866.0,47.7501,47.7589,47.7061,47.7325,304866.0
2015-11-30 13:05:00,54.33,54.35,54.29,54.3,310404.0,47.7413,47.7589,47.7061,47.7149,310404.0
2015-11-30 13:10:00,54.31,54.31,54.23,54.23,199785.0,47.7237,47.7237,47.6534,47.6534,199785.0
2015-11-30 13:15:00,54.23,54.32,54.23,54.27,203803.0,47.6534,47.7325,47.6534,47.6886,203803.0
2015-11-30 13:20:00,54.27,54.31,54.25,54.3,263808.0,47.6886,47.7237,47.671,47.7149,263808.0
2015-11-30 13:25:00,54.3,54.46,54.3,54.46,253872.0,47.7149,47.8555,47.7149,47.8555,253872.0
2015-11-30 13:30:00,54.45,54.47,54.41,54.45,259041.0,47.8467,47.8643,47.8116,47.8467,259041.0
2015-11-30 13:35:00,54.44,54.53,54.44,54.46,320370.0,47.838,47.917,47.838,47.8555,320370.0
2015-11-30 13:40:00,54.45,54.52,54.45,54.49,249094.0,47.8467,47.9083,47.8467,47.8819,249094.0
2015-11-30 13:45:00,54.48,54.62,54.48,54.61,282998.0,47.8731,47.9961,47.8731,47.9873,282998.0
2015-11-30 13:50:00,54.59,54.79,54.58,54.69,1145845.0,47.9698,48.1455,47.961,48.0576,1145845.0
2015-11-30 13:55:00,54.7,54.96,54.69,54.87,1588182.0,48.0664,48.2949,48.0576,48.2158,1588182.0
2015-11-30 14:00:00,54.87,54.93,54.83,54.86,735825.0,48.2158,48.2685,48.1807,48.207,735825.0
2015-11-30 14:05:00,54.86,54.89,54.82,54.88,538147.0,48.207,48.2334,48.1719,48.2246,538147.0
2015-11-30 14:10:00,54.88,54.94,54.84,54.89,531604.0,48.2246,48.2773,48.1894,48.2334,531604.0
2015-11-30 14:15:00,54.89,54.95,54.85,54.85,379887.0,48.2334,48.2861,48.1982,48.1982,379887.0
2015-11-30 14:20:00,54.86,54.9,54.78,54.82,748807.0,48.207,48.2422,48.1367,48.1719,748807.0
2015-11-30 14:25:00,54.82,54.84,54.76,54.78,458367.0,48.1719,48.1894,48.1191,48.1367,458367.0
2015-11-30 14:30:00,54.77,54.8,54.75,54.77,282536.0,48.1279,48.1543,48.1104,48.1279,282536.0
2015-11-30 14:35:00,54.76,54.8,54.75,54.79,242896.0,48.1191,48.1543,48.1104,48.1455,242896.0
2015-11-30 14:40:00,54.79,54.87,54.78,54.87,418416.0,48.1455,48.2158,48.1367,48.2158,418416.0
2015-11-30 14:45:00,54.87,54.87,54.7,54.73,370720.0,48.2158,48.2158,48.0664,48.0928,370720.0
2015-11-30 14:50:00,54.73,54.75,54.68,54.71,381075.0,48.0928,48.1104,48.0488,48.0752,381075.0
2015-11-30 14:55:00,54.72,54.72,54.62,54.64,357024.0,48.084,48.084,47.9961,48.0137,357024.0
2015-11-30 15:00:00,54.63,54.67,54.58,54.66,386182.0,48.0049,48.0401,47.961,48.0313,386182.0
2015-11-30 15:05:00,54.66,54.67,54.58,54.62,339907.0,48.0313,48.0401,47.961,47.9961,339907.0
2015-11-30 15:10:00,54.62,54.64,54.57,54.57,239382.0,47.9961,48.0137,47.9522,47.9522,239382.0
2015-11-30 15:15:00,54.57,54.65,54.56,54.6,380563.0,47.9522,48.0225,47.9434,47.9786,380563.0
2015-11-30 15:20:00,54.59,54.59,54.54,54.55,399947.0,47.9698,47.9698,47.9258,47.9346,399947.0
2015-11-30 15:25:00,54.55,54.56,54.44,54.51,591599.0,47.9346,47.9434,47.838,47.8995,591599.0
2015-11-30 15:30:00,54.51,54.64,54.49,54.63,464743.0,47.8995,48.0137,47.8819,48.0049,464743.0
2015-11-30 15:35:00,54.63,54.7,54.62,54.64,419368.0,48.0049,48.0664,47.9961,48.0137,419368.0
2015-11-30 15:40:00,54.65,54.68,54.59,54.61,512493.0,48.0225,48.0488,47.9698,47.9873,512493.0
2015-11-30 15:45:00,54.6,54.63,54.54,54.57,870207.0,47.9786,48.0049,47.9258,47.9522,870207.0
2015-11-30 15:50:00,54.57,54.57,54.41,54.46,2186774.0,47.9522,47.9522,47.8116,47.8555,2186774.0
2015-11-30 15:55:00,54.46,54.48,54.35,54.36,4709313.0,47.8555,47.8731,47.7589,47.7677,4709313.0
2015-12-01 09:30:00,54.37,54.59,54.35,54.43,1170564.0,47.7764,47.9698,47.7589,47.8292,1170564.0
2015-12-01 09:35:00,54.42,54.5,54.3,54.45,605840.0,47.8204,47.8907,47.7149,47.8467,605840.0
2015-12-01 09:40:00,54.46,54.52,54.43,54.51,510951.0,47.8555,47.9083,47.8292,47.8995,510951.0
2015-12-01 09:45:00,54.5,54.51,54.4,54.47,429466.0,47.8907,47.8995,47.8028,47.8643,429466.0
2015-12-01 09:50:00,54.47,54.63,54.46,54.55,619169.0,47.8643,48.0049,47.8555,47.9346,619169.0
2015-12-01 09:55:00,54.56,54.65,54.55,54.58,910470.0,47.9434,48.0225,47.9346,47.961,910470.0
2015-12-01 10:00:00,54.58,54.65,54.48,54.61,558526.0,47.961,48.0225,47.8731,47.9873,558526.0
2015-12-01 10:05:00,54.61,54.75,54.58,54.67,483295.0,47.9873,48.1104,47.961,48.0401,483295.0
2015-12-01 10:10:00,54.68,54.71,54.63,54.66,326856.0,48.0488,48.0752,48.0049,48.0313,326856.0
2015-12-01 10:15:00,54.65,54.65,54.35,54.38,595983.0,48.0225,48.0225,47.7589,47.7852,595983.0
2015-12-01 10:20:00,54.39,54.53,54.38,54.51,421102.0,47.794,47.917,47.7852,47.8995,421102.0
2015-12-01 10:25:00,54.51,54.75,54.5,54.69,507215.0,47.8995,48.1104,47.8907,48.0576,507215.0
2015-12-01 10:30:00,54.69,54.73,54.6,54.71,374959.0,48.0576,48.0928,47.9786,48.0752,374959.0
2015-12-01 10:35:00,54.72,54.91,54.67,54.9,605584.0,48.084,48.251,48.0401,48.2422,605584.0
2015-12-01 10:40:00,54.9,54.93,54.81,54.83,423362.0,48.2422,48.2685,48.1631,48.1807,423362.0
2015-12-01 10:45:00,54.83,55.0,54.77,54.98,579798.0,48.1807,48.33,48.1279,48.3125,579798.0
2015-12-01 10:50:00,54.98,55.09,54.93,55.08,1450505.0,48.3125,48.4091,48.2685,48.4003,1450505.0
2015-12-01 10:55:00,55.09,55.14,55.02,55.04,626265.0,48.4091,48.4531,48.3476,48.3652,626265.0
2015-12-01 11:00:00,55.04,55.06,54.86,54.92,594621.0,48.3652,48.3828,48.207,48.2597,594621.0
2015-12-01 11:05:00,54.92,54.94,54.86,54.93,350052.0,48.2597,48.2773,48.207,48.2685,350052.0
2015-12-01 11:10:00,54.93,55.04,54.85,54.88,849265.0,48.2685,48.3652,48.1982,48.2246,849265.0
2015-12-01 11:15:00,54.87,54.97,54.87,54.94,359248.0,48.2158,48.3037,48.2158,48.2773,359248.0
2015-12-01 11:20:00,54.94,55.1,54.94,55.08,458788.0,48.2773,48.4179,48.2773,48.4003,458788.0
2015-12-01 11:25:00,55.08,55.08,54.81,54.84,728900.0,48.4003,48.4003,48.1631,48.1894,728900.0
2015-12-01 11:30:00,54.83,54.88,54.78,54.8,439442.0,48.1807,48.2246,48.1367,48.1543,439442.0
2015-12-01 11:35:00,54.8,54.8,54.72,54.76,302915.0,48.1543,48.1543,48.084,48.1191,302915.0
2015-12-01 11:40:00,54.76,54.85,54.75,54.77,391350.0,48.1191,48.1982,48.1104,48.1279,391350.0
2015-12-01 11:45:00,54.77,54.86,54.76,54.85,329899.0,48.1279,48.207,48.1191,48.1982,329899.0
2015-12-01 11:50:00,54.85,54.87,54.82,54.82,154101.0,48.1982,48.2158,48.1719,48.1719,154101.0
2015-12-01 11:55:00,54.83,54.84,54.78,54.83,264128.0,48.1807,48.1894,48.1367,48.1807,264128.0
2015-12-01 12:00:00,54.83,54.89,54.83,54.84,266059.0,48.1807,48.2334,48.1807,48.1894,266059.0
2015-12-01 12:05:00,54.83,54.9,54.83,54.9,298075.0,48.1807,48.2422,48.1807,48.2422,298075.0
2015-12-01 12:10:00,54.9,54.9,54.8,54.82,207629.0,48.2422,48.2422,48.1543,48.1719,207629.0
2015-12-01 12:15:00,54.81,54.84,54.75,54.75,328406.0,48.1631,48.1894,48.1104,48.1104,328406.0
2015-12-01 12:20:00,54.76,54.78,54.71,54.74,293465.0,48.1191,48.1367,48.0752,48.1016,293465.0
2015-12-01 12:25:00,54.74,54.78,54.71,54.74,246045.0,48.1016,48.1367,48.0752,48.1016,246045.0
2015-12-01 12:30:00,54.74,54.78,54.71,54.78,257507.0,48.1016,48.1367,48.0752,48.1367,257507.0
2015-12-01 12:35:00,54.78,54.78,54.7,54.76,150763.0,48.1367,48.1367,48.0664,48.1191,150763.0
2015-12-01 12:40:00,54.75,54.81,54.74,54.8,189719.0,48.1104,48.1631,48.1016,48.1543,189719.0
2015-12-01 12:45:00,54.8,54.83,54.78,54.83,189923.0,48.1543,48.1807,48.1367,48.1807,189923.0
2015-12-01 12:50:00,54.82,54.9,54.81,54.88,189021.0,48.1719,48.2422,48.1631,48.2246,189021.0
2015-12-01 12:55:00,54.88,54.89,54.81,54.81,197881.0,48.2246,48.2334,48.1631,48.1631,197881.0
2015-12-01 13:00:00,54.81,54.82,54.75,54.77,282277.0,48.1631,48.1719,48.1104,48.1279,282277.0
2015-12-01 13:05:00,54.77,54.81,54.77,54.79,218401.0,48.1279,48.1631,48.1279,48.1455,218401.0
2015-12-01 13:10:00,54.8,54.8,54.72,54.78,250903.0,48.1543,48.1543,48.084,48.1367,250903.0
2015-12-01 13:15:00,54.77,54.78,54.68,54.73,328423.0,48.1279,48.1367,48.0488,48.0928,328423.0
2015-12-01 13:20:00,54.74,54.74,54.66,54.71,243057.0,48.1016,48.1016,48.0313,48.0752,243057.0
2015-12-01 13:25:00,54.71,54.73,54.64,54.73,271821.0,48.0752,48.0928,48.0137,48.0928,271821.0
2015-12-01 13:30:00,54.73,54.77,54.71,54.75,466738.0,48.0928,48.1279,48.0752,48.1104,466738.0
2015-12-01 13:35:00,54.74,54.77,54.73,54.76,228009.0,48.1016,48.1279,48.0928,48.1191,228009.0
2015-12-01 13:40:00,54.76,54.81,54.74,54.79,205432.0,48.1191,48.1631,48.1016,48.1455,205432.0
2015-12-01 13:45:00,54.79,54.79,54.74,54.78,283386.0,48.1455,48.1455,48.1016,48.1367,283386.0
2015-12-01 13:50:00,54.77,54.8,54.75,54.79,211755.0,48.1279,48.1543,48.1104,48.1455,211755.0
2015-12-01 13:55:00,54.8,54.8,54.76,54.77,151844.0,48.1543,48.1543,48.1191,48.1279,151844.0
2015-12-01 14:00:00,54.77,54.79,54.75,54.79,258723.0,48.1279,48.1455,48.1104,48.1455,258723.0
2015-12-01 14:05:00,54.78,54.82,54.77,54.82,201883.0,48.1367,48.1719,48.1279,48.1719,201883.0
2015-12-01 14:10:00,54.82,54.88,54.81,54.83,314777.0,48.1719,48.2246,48.1631,48.1807,314777.0
2015-12-01 14:15:00,54.83,54.92,54.78,54.86,425295.0,48.1807,48.2597,48.1367,48.207,425295.0
2015-12-01 14:20:00,54.86,54.91,54.77,54.87,353773.0,48.207,48.251,48.1279,48.2158,353773.0
2015-12-01 14:25:00,54.87,54.88,54.84,54.86,199370.0,48.2158,48.2246,48.1894,48.207,199370.0
2015-12-01 14:30:00,54.87,54.9,54.84,54.86,267027.0,48.2158,48.2422,48.1894,48.207,267027.0
2015-12-01 14:35:00,54.86,54.89,54.85,54.85,143748.0,48.207,48.2334,48.1982,48.1982,143748.0
2015-12-01 14:40:00,54.86,54.87,54.84,54.87,208332.0,48.207,48.2158,48.1894,48.2158,208332.0
2015-12-01 14:45:00,54.87,54.95,54.86,54.95,306332.0,48.2158,48.2861,48.207,48.2861,306332.0
2015-12-01 14:50:00,54.95,54.98,54.91,54.95,428558.0,48.2861,48.3125,48.251,48.2861,428558.0
2015-12-01 14:55:00,54.95,54.97,54.92,54.94,280563.0,48.2861,48.3037,48.2597,48.2773,280563.0
2015-12-01 15:00:00,54.94,54.94,54.87,54.92,389329.0,48.2773,48.2773,48.2158,48.2597,389329.0
2015-12-01 15:05:00,54.92,54.94,54.9,54.93,259646.0,48.2597,48.2773,48.2422,48.2685,259646.0
2015-12-01 15:10:00,54.94,54.98,54.92,54.94,312468.0,48.2773,48.3125,48.2597,48.2773,312468.0
2015-12-01 15:15:00,54.93,54.94,54.88,54.9,296132.0,48.2685,48.2773,48.2246,48.2422,296132.0
2015-12-01 15:20:00,54.91,54.96,54.88,54.95,373086.0,48.251,48.2949,48.2246,48.2861,373086.0
2015-12-01 15:25:00,54.96,55.01,54.92,54.97,778670.0,48.2949,48.3388,48.2597,48.3037,778670.0
2015-12-01 15:30:00,54.98,55.01,54.95,54.98,497471.0,48.3125,48.3388,48.2861,48.3125,497471.0
2015-12-01 15:35:00,54.97,55.0,54.95,54.97,406305.0,48.3037,48.33,48.2861,48.3037,406305.0
2015-12-01 15:40:00,54.98,55.09,54.97,55.06,563392.0,48.3125,48.4091,48.3037,48.3828,563392.0
2015-12-01 15:45:00,55.07,55.17,55.06,55.12,959807.0,48.3916,48.4794,48.3828,48.4355,959807.0
2015-12-01 15:50:00,55.11,55.18,55.1,55.17,1096629.0,48.4267,48.4882,48.4179,48.4794,1096629.0
2015-12-01 15:55:00,55.17,55.23,55.13,55.22,2442896.0,48.4794,48.5321,48.4443,48.5234,2442896.0
2015-12-02 09:30:00,55.37,55.67,55.25,55.54,1527126.0,48.6552,48.9188,48.5497,48.8046,1527126.0
2015-12-02 09:35:00,55.54,55.56,55.38,55.56,789275.0,48.8046,48.8221,48.664,48.8221,789275.0
2015-12-02 09:40:00,55.57,55.69,55.5,55.69,682248.0,48.8309,48.9364,48.7694,48.9364,682248.0
2015-12-02 09:45:00,55.69,55.79,55.6,55.73,753696.0,48.9364,49.0242,48.8573,48.9715,753696.0
2015-12-02 09:50:00,55.74,55.76,55.54,55.58,570048.0,48.9803,48.9979,48.8046,48.8397,570048.0
2015-12-02 09:55:00,55.58,55.72,55.57,55.71,593133.0,48.8397,48.9627,48.8309,48.9539,593133.0
2015-12-02 10:00:00,55.7,55.73,55.64,55.68,434887.0,48.9452,48.9715,48.8924,48.9276,434887.0
2015-12-02 10:05:00,55.69,55.88,55.69,55.82,833641.0,48.9364,49.1033,48.9364,49.0506,833641.0
2015-12-02 10:10:00,55.82,55.9,55.79,55.8,475519.0,49.0506,49.1209,49.0242,49.033,475519.0
2015-12-02 10:15:00,55.8,55.87,55.75,55.87,464311.0,49.033,49.0945,48.9891,49.0945,464311.0
2015-12-02 10:20:00,55.87,55.95,55.85,55.95,333588.0,49.0945,49.1648,49.077,49.1648,333588.0
2015-12-02 10:25:00,55.95,55.96,55.82,55.83,496466.0,49.1648,49.1736,49.0506,49.0594,496466.0
2015-12-02 10:30:00,55.82,55.83,55.74,55.82,423131.0,49.0506,49.0594,48.9803,49.0506,423131.0
2015-12-02 10:35:00,55.82,55.87,55.75,55.76,524074.0,49.0506,49.0945,48.9891,48.9979,524074.0
2015-12-02 10:40:00,55.76,55.79,55.67,55.71,595626.0,48.9979,49.0242,48.9188,48.9539,595626.0
2015-12-02 10:45:00,55.71,55.72,55.6,55.61,680191.0,48.9539,48.9627,48.8573,48.8661,680191.0
2015-12-02 10:50:00,55.61,55.73,55.6,55.71,435020.0,48.8661,48.9715,48.8573,48.9539,435020.0
2015-12-02 10:55:00,55.71,55.72,55.66,55.69,399295.0,48.9539,48.9627,48.91,48.9364,399295.0
2015-12-02 11:00:00,55.68,55.69,55.58,55.6,752827.0,48.9276,48.9364,48.8397,48.8573,752827.0
2015-12-02 11:05:00,55.6,55.68,55.56,55.66,425615.0,48.8573,48.9276,48.8221,48.91,425615.0
2015-12-02 11:10:00,55.67,55.71,55.64,55.69,381944.0,48.9188,48.9539,48.8924,48.9364,381944.0
2015-12-02 11:15:00,55.7,55.71,55.64,55.68,312640.0,48.9452,48.9539,48.8924,48.9276,312640.0
2015-12-02 11:20:00,55.67,55.78,55.66,55.75,458395.0,48.9188,49.0154,48.91,48.9891,458395.0
2015-12-02 11:25:00,55.74,55.74,55.63,55.69,448976.0,48.9803,48.9803,48.8836,48.9364,448976.0
2015-12-02 11:30:00,55.69,55.7,55.57,55.57,539971.0,48.9364,48.9452,48.8309,48.8309,539971.0
2015-12-02 11:35:00,55.57,55.69,55.56,55.69,327316.0,48.8309,48.9364,48.8221,48.9364,327316.0
2015-12-02 11:40:00,55.69,55.71,55.63,55.69,333658.0,48.9364,48.9539,48.8836,48.9364,333658.0
2015-12-02 11:45:00,55.69,55.7,55.64,55.66,322193.0,48.9364,48.9452,48.8924,48.91,322193.0
2015-12-02 11:50:00,55.67,55.71,55.65,55.69,331138.0,48.9188,48.9539,48.9012,48.9364,331138.0
2015-12-02 11:55:00,55.69,55.73,55.64,55.73,725705.0,48.9364,48.9715,48.8924,48.9715,725705.0
2015-12-02 12:00:00,55.73,55.86,55.68,55.84,381753.0,48.9715,49.0857,48.9276,49.0682,381753.0
2015-12-02 12:05:00,55.84,55.87,55.77,55.85,286344.0,49.0682,49.0945,49.0067,49.077,286344.0
2015-12-02 12:10:00,55.85,55.86,55.73,55.82,253964.0,49.077,49.0857,48.9715,49.0506,253964.0
2015-12-02 12:15:00,55.81,55.85,55.78,55.79,225660.0,49.0418,49.077,49.0154,49.0242,225660.0
2015-12-02 12:20:00,55.8,55.83,55.75,55.83,292717.0,49.033,49.0594,48.9891,49.0594,292717.0
2015-12-02 12:25:00,55.83,55.91,55.77,55.86,576285.0,49.0594,49.1297,49.0067,49.0857,576285.0
2015-12-02 12:30:00,55.86,55.88,55.75,55.79,335728.0,49.0857,49.1033,48.9891,49.0242,335728.0
2015-12-02 12:35:00,55.78,55.81,55.73,55.81,257073.0,49.0154,49.0418,48.9715,49.0418,257073.0
2015-12-02 12:40:00,55.8,55.87,55.75,55.8,261755.0,49.033,49.0945,48.9891,49.033,261755.0
2015-12-02 12:45:00,55.81,55.82,55.74,55.78,294138.0,49.0418,49.0506,48.9803,49.0154,294138.0
2015-12-02 12:50:00,55.78,55.78,55.7,55.75,437113.0,49.0154,49.0154,48.9452,48.9891,437113.0
2015-12-02 12:55:00,55.76,55.81,55.72,55.8,372760.0,48.9979,49.0418,48.9627,49.033,372760.0
2015-12-02 13:00:00,55.8,55.81,55.72,55.74,237501.0,49.033,49.0418,48.9627,48.9803,237501.0
2015-12-02 13:05:00,55.73,55.77,55.72,55.73,184843.0,48.9715,49.0067,48.9627,48.9715,184843.0
2015-12-02 13:10:00,55.74,55.83,55.73,55.83,245987.0,48.9803,49.0594,48.9715,49.0594,245987.0
2015-12-02 13:15:00,55.83,55.86,55.74,55.77,235988.0,49.0594,49.0857,48.9803,49.0067,235988.0
2015-12-02 13:20:00,55.77,55.82,55.76,55.77,182578.0,49.0067,49.0506,48.9979,49.0067,182578.0
2015-12-02 13:25:00,55.77,55.83,55.75,55.8,220850.0,49.0067,49.0594,48.9891,49.033,220850.0
2015-12-02 13:30:00,55.8,55.83,55.72,55.73,200007.0,49.033,49.0594,48.9627,48.9715,200007.0
2015-12-02 13:35:00,55.73,55.75,55.65,55.65,345720.0,48.9715,48.9891,48.9012,48.9012,345720.0
2015-12-02 13:40:00,55.65,55.66,55.56,55.56,459310.0,48.9012,48.91,48.8221,48.8221,459310.0
2015-12-02 13:45:00,55.57,55.63,55.5,55.57,762784.0,48.8309,48.8836,48.7694,48.8309,762784.0
2015-12-02 13:50:00,55.56,55.6,55.4,55.41,604612.0,48.8221,48.8573,48.6815,48.6903,604612.0
2015-12-02 13:55:00,55.41,55.51,55.39,55.44,412951.0,48.6903,48.7782,48.6727,48.7167,412951.0
2015-12-02 14:00:00,55.45,55.45,55.28,55.31,435950.0,48.7255,48.7255,48.5761,48.6024,435950.0
2015-12-02 14:05:00,55.3,55.48,55.3,55.45,431544.0,48.5937,48.7518,48.5937,48.7255,431544.0
2015-12-02 14:10:00,55.45,55.5,55.37,55.42,309577.0,48.7255,48.7694,48.6552,48.6991,309577.0
2015-12-02 14:15:00,55.41,55.47,55.27,55.32,659548.0,48.6903,48.743,48.5673,48.6112,659548.0
2015-12-02 14:20:00,55.32,55.37,55.27,55.31,268978.0,48.6112,48.6552,48.5673,48.6024,268978.0
2015-12-02 14:25:00,55.31,55.49,55.3,55.42,497585.0,48.6024,48.7606,48.5937,48.6991,497585.0
2015-12-02 14:30:00,55.42,55.43,55.3,55.4,426799.0,48.6991,48.7079,48.5937,48.6815,426799.0
2015-12-02 14:35:00,55.4,55.44,55.34,55.36,243339.0,48.6815,48.7167,48.6288,48.6464,243339.0
2015-12-02 14:40:00,55.35,55.36,55.27,55.29,283919.0,48.6376,48.6464,48.5673,48.5849,283919.0
2015-12-02 14:45:00,55.29,55.3,55.06,55.22,617411.0,48.5849,48.5937,48.3828,48.5234,617411.0
2015-12-02 14:50:00,55.22,55.31,55.18,55.27,309836.0,48.5234,48.6024,48.4882,48.5673,309836.0
2015-12-02 14:55:00,55.27,55.29,55.1,55.12,438945.0,48.5673,48.5849,48.4179,48.4355,438945.0
2015-12-02 15:00:00,55.13,55.25,55.07,55.2,464193.0,48.4443,48.5497,48.3916,48.5058,464193.0
2015-12-02 15:05:00,55.19,55.27,55.18,55.23,310598.0,48.497,48.5673,48.4882,48.5321,310598.0
2015-12-02 15:10:00,55.23,55.25,55.12,55.15,564410.0,48.5321,48.5497,48.4355,48.4619,564410.0
2015-12-02 15:15:00,55.16,55.31,55.12,55.29,766474.0,48.4706,48.6024,48.4355,48.5849,766474.0
2015-12-02 15:20:00,55.29,55.3,55.2,55.25,445021.0,48.5849,48.5937,48.5058,48.5497,445021.0
2015-12-02 15:25:00,55.25,55.26,55.16,55.2,439608.0,48.5497,48.5585,48.4706,48.5058,439608.0
2015-12-02 15:30:00,55.2,55.27,55.17,55.2,514908.0,48.5058,48.5673,48.4794,48.5058,514908.0
2015-12-02 15:35:00,55.2,55.22,55.1,55.2,526355.0,48.5058,48.5234,48.4179,48.5058,526355.0
2015-12-02 15:40:00,55.18,55.3,55.18,55.24,498248.0,48.4882,48.5937,48.4882,48.5409,498248.0
2015-12-02 15:45:00,55.24,55.27,55.08,55.11,677616.0,48.5409,48.5673,48.4003,48.4267,677616.0
2015-12-02 15:50:00,55.11,55.22,55.06,55.21,1043016.0,48.4267,48.5234,48.3828,48.5146,1043016.0
2015-12-02 15:55:00,55.21,55.3,55.12,55.23,2158356.0,48.5146,48.5937,48.4355,48.5321,2158356.0
2015-12-03 09:30:00,55.49,55.77,55.32,55.44,1116006.0,48.7606,49.0067,48.6112,48.7167,1116006.0
2015-12-03 09:35:00,55.43,55.44,55.22,55.22,396166.0,48.7079,48.7167,48.5234,48.5234,396166.0
2015-12-03 09:40:00,55.23,55.28,55.03,55.13,377758.0,48.5321,48.5761,48.3564,48.4443,377758.0
2015-12-03 09:45:00,55.12,55.14,54.99,55.06,419368.0,48.4355,48.4531,48.3213,48.3828,419368.0
2015-12-03 09:50:00,55.06,55.2,55.03,55.18,292918.0,48.3828,48.5058,48.3564,48.4882,292918.0
2015-12-03 09:55:00,55.18,55.21,55.1,55.18,274613.0,48.4882,48.5146,48.4179,48.4882,274613.0
2015-12-03 10:00:00,55.18,55.18,55.01,55.03,534424.0,48.4882,48.4882,48.3388,48.3564,534424.0
2015-12-03 10:05:00,55.03,55.1,54.99,55.0,420593.0,48.3564,48.4179,48.3213,48.33,420593.0
2015-12-03 10:10:00,55.01,55.09,54.93,55.08,333123.0,48.3388,48.4091,48.2685,48.4003,333123.0
2015-12-03 10:15:00,55.08,55.13,55.02,55.04,263233.0,48.4003,48.4443,48.3476,48.3652,263233.0
2015-12-03 10:20:00,55.05,55.05,54.85,54.94,407266.0,48.374,48.374,48.1982,48.2773,407266.0
2015-12-03 10:25:00,54.93,54.97,54.88,54.94,278244.0,48.2685,48.3037,48.2246,48.2773,278244.0
2015-12-03 10:30:00,54.94,55.0,54.85,55.0,342026.0,48.2773,48.33,48.1982,48.33,342026.0
2015-12-03 10:35:00,55.0,55.0,54.88,54.88,282904.0,48.33,48.33,48.2246,48.2246,282904.0
2015-12-03 10:40:00,54.88,55.0,54.87,54.97,268887.0,48.2246,48.33,48.2158,48.3037,268887.0
2015-12-03 10:45:00,54.98,55.16,54.96,55.15,329458.0,48.3125,48.4706,48.2949,48.4619,329458.0
2015-12-03 10:50:00,55.15,55.23,55.1,55.11,243840.0,48.4619,48.5321,48.4179,48.4267,243840.0
2015-12-03 10:55:00,55.11,55.11,55.05,55.06,201564.0,48.4267,48.4267,48.374,48.3828,201564.0
2015-12-03 11:00:00,55.06,55.11,55.0,55.1,292538.0,48.3828,48.4267,48.33,48.4179,292538.0
2015-12-03 11:05:00,55.1,55.16,55.07,55.15,355950.0,48.4179,48.4706,48.3916,48.4619,355950.0
2015-12-03 11:10:00,55.15,55.3,55.13,55.29,467569.0,48.4619,48.5937,48.4443,48.5849,467569.0
2015-12-03 11:15:00,55.29,55.33,55.23,55.26,404619.0,48.5849,48.62,48.5321,48.5585,404619.0
2015-12-03 11:20:00,55.27,55.29,55.17,55.17,273035.0,48.5673,48.5849,48.4794,48.4794,273035.0
2015-12-03 11:25:00,55.17,55.19,55.1,55.16,225902.0,48.4794,48.497,48.4179,48.4706,225902.0
2015-12-03 11:30:00,55.16,55.17,55.0,55.01,245653.0,48.4706,48.4794,48.33,48.3388,245653.0
2015-12-03 11:35:00,55.01,55.04,54.94,54.97,292901.0,48.3388,48.3652,48.2773,48.3037,292901.0
2015-12-03 11:40:00,54.98,54.99,54.81,54.82,298164.0,48.3125,48.3213,48.1631,48.1719,298164.0
2015-12-03 11:45:00,54.83,54.87,54.73,54.83,328223.0,48.1807,48.2158,48.0928,48.1807,328223.0
2015-12-03 11:50:00,54.83,54.86,54.8,54.83,186962.0,48.1807,48.207,48.1543,48.1807,186962.0
2015-12-03 11:55:00,54.83,54.91,54.8,54.89,155055.0,48.1807,48.251,48.1543,48.2334,155055.0
2015-12-03 12:00:00,54.88,54.92,54.71,54.74,323949.0,48.2246,48.2597,48.0752,48.1016,323949.0
2015-12-03 12:05:00,54.73,54.74,54.6,54.61,452320.0,48.0928,48.1016,47.9786,47.9873,452320.0
2015-12-03 12:10:00,54.61,54.66,54.53,54.6,520469.0,47.9873,48.0313,47.917,47.9786,520469.0
2015-12-03 12:15:00,54.6,54.65,54.55,54.59,297907.0,47.9786,48.0225,47.9346,47.9698,297907.0
2015-12-03 12:20:00,54.58,54.58,54.38,54.39,474452.0,47.961,47.961,47.7852,47.794,474452.0
2015-12-03 12:25:00,54.39,54.43,54.25,54.38,548868.0,47.794,47.8292,47.671,47.7852,548868.0
2015-12-03 12:30:00,54.38,54.41,54.31,54.4,465946.0,47.7852,47.8116,47.7237,47.8028,465946.0
2015-12-03 12:35:00,54.39,54.53,54.38,54.47,233389.0,47.794,47.917,47.7852,47.8643,233389.0
2015-12-03 12:40:00,54.47,54.5,54.39,54.44,333422.0,47.8643,47.8907,47.794,47.838,333422.0
2015-12-03 12:45:00,54.43,54.46,54.39,54.42,268353.0,47.8292,47.8555,47.794,47.8204,268353.0
2015-12-03 12:50:00,54.43,54.47,54.31,54.36,290372.0,47.8292,47.8643,47.7237,47.7677,290372.0
2015-12-03 12:55:00,54.36,54.37,54.2,54.22,498413.0,47.7677,47.7764,47.6271,47.6446,498413.0
2015-12-03 13:00:00,54.22,54.22,54.03,54.09,688402.0,47.6446,47.6446,47.4777,47.5304,688402.0
2015-12-03 13:05:00,54.1,54.2,54.09,54.18,377077.0,47.5392,47.6271,47.5304,47.6095,377077.0
2015-12-03 13:10:00,54.18,54.36,54.16,54.33,424899.0,47.6095,47.7677,47.5919,47.7413,424899.0
2015-12-03 13:15:00,54.33,54.4,54.32,54.37,266831.0,47.7413,47.8028,47.7325,47.7764,266831.0
2015-12-03 13:20:00,54.37,54.43,54.29,54.37,355757.0,47.7764,47.8292,47.7061,47.7764,355757.0
2015-12-03 13:25:00,54.36,54.43,54.32,54.41,252373.0,47.7677,47.8292,47.7325,47.8116,252373.0
2015-12-03 13:30:00,54.41,54.43,54.34,54.4,384352.0,47.8116,47.8292,47.7501,47.8028,384352.0
2015-12-03 13:35:00,54.4,54.44,54.25,54.3,304251.0,47.8028,47.838,47.671,47.7149,304251.0
2015-12-03 13:40:00,54.3,54.36,54.28,54.36,218184.0,47.7149,47.7677,47.6974,47.7677,218184.0
2015-12-03 13:45:00,54.36,54.36,54.1,54.11,405194.0,47.7677,47.7677,47.5392,47.548,405194.0
2015-12-03 13:50:00,54.11,54.17,54.09,54.14,358297.0,47.548,47.6007,47.5304,47.5743,358297.0
2015-12-03 13:55:00,54.14,54.16,54.05,54.07,319143.0,47.5743,47.5919,47.4953,47.5128,319143.0
2015-12-03 14:00:00,54.08,54.14,54.03,54.09,390587.0,47.5216,47.5743,47.4777,47.5304,390587.0
2015-12-03 14:05:00,54.09,54.09,53.97,54.05,557317.0,47.5304,47.5304,47.425,47.4953,557317.0
2015-12-03 14:10:00,54.05,54.16,54.03,54.13,380170.0,47.4953,47.5919,47.4777,47.5655,380170.0
2015-12-03 14:15:00,54.13,54.18,54.08,54.15,264403.0,47.5655,47.6095,47.5216,47.5831,264403.0
2015-12-03 14:20:00,54.15,54.21,54.03,54.08,428477.0,47.5831,47.6358,47.4777,47.5216,428477.0
2015-12-03 14:25:00,54.09,54.18,54.07,54.13,549784.0,47.5304,47.6095,47.5128,47.5655,549784.0
2015-12-03 14:30:00,54.13,54.14,54.02,54.09,410141.0,47.5655,47.5743,47.4689,47.5304,410141.0
2015-12-03 14:35:00,54.09,54.21,54.05,54.17,333926.0,47.5304,47.6358,47.4953,47.6007,333926.0
2015-12-03 14:40:00,54.17,54.17,54.07,54.16,439936.0,47.6007,47.6007,47.5128,47.5919,439936.0
2015-12-03 14:45:00,54.16,54.24,54.13,54.22,380800.0,47.5919,47.6622,47.5655,47.6446,380800.0
2015-12-03 14:50:00,54.21,54.28,54.2,54.28,351898.0,47.6358,47.6974,47.6271,47.6974,351898.0
2015-12-03 14:55:00,54.27,54.29,54.22,54.25,373475.0,47.6886,47.7061,47.6446,47.671,373475.0
2015-12-03 15:00:00,54.25,54.25,54.14,54.21,403668.0,47.671,47.671,47.5743,47.6358,403668.0
2015-12-03 15:05:00,54.2,54.21,54.08,54.1,468440.0,47.6271,47.6358,47.5216,47.5392,468440.0
2015-12-03 15:10:00,54.1,54.14,54.06,54.08,507758.0,47.5392,47.5743,47.504,47.5216,507758.0
2015-12-03 15:15:00,54.09,54.11,53.98,54.0,554431.0,47.5304,47.548,47.4337,47.4513,554431.0
2015-12-03 15:20:00,54.0,54.1,53.95,54.1,590325.0,47.4513,47.5392,47.4074,47.5392,590325.0
2015-12-03 15:25:00,54.1,54.11,53.98,54.0,494434.0,47.5392,47.548,47.4337,47.4513,494434.0
2015-12-03 15:30:00,54.01,54.05,53.93,54.03,493833.0,47.4601,47.4953,47.3898,47.4777,493833.0
2015-12-03 15:35:00,54.03,54.19,53.99,54.19,508432.0,47.4777,47.6183,47.4425,47.6183,508432.0
2015-12-03 15:40:00,54.19,54.2,54.09,54.15,644790.0,47.6183,47.6271,47.5304,47.5831,644790.0
2015-12-03 15:45:00,54.15,54.25,54.1,54.25,738891.0,47.5831,47.671,47.5392,47.671,738891.0
2015-12-03 15:50:00,54.24,54.28,54.16,54.27,1086152.0,47.6622,47.6974,47.5919,47.6886,1086152.0
2015-12-03 15:55:00,54.27,54.27,54.15,54.2,2266477.0,47.6886,47.6886,47.5831,47.6271,2266477.0
2015-12-04 09:30:00,54.16,54.52,54.1,54.35,1281420.0,47.5919,47.9083,47.5392,47.7589,1281420.0
2015-12-04 09:35:00,54.35,54.53,54.32,54.53,673960.0,47.7589,47.917,47.7325,47.917,673960.0
2015-12-04 09:40:00,54.53,54.76,54.5,54.76,620443.0,47.917,48.1191,47.8907,48.1191,620443.0
2015-12-04 09:45:00,54.76,54.83,54.64,54.75,609925.0,48.1191,48.1807,48.0137,48.1104,609925.0
2015-12-04 09:50:00,54.74,55.0,54.73,54.99,598865.0,48.1016,48.33,48.0928,48.3213,598865.0
2015-12-04 09:55:00,54.99,55.02,54.85,54.92,733905.0,48.3213,48.3476,48.1982,48.2597,733905.0
2015-12-04 10:00:00,54.93,54.93,54.78,54.81,533473.0,48.2685,48.2685,48.1367,48.1631,533473.0
2015-12-04 10:05:00,54.8,54.82,54.72,54.76,414649.0,48.1543,48.1719,48.084,48.1191,414649.0
2015-12-04 10:10:00,54.76,54.99,54.76,54.95,525254.0,48.1191,48.3213,48.1191,48.2861,525254.0
2015-12-04 10:15:00,54.95,55.1,54.93,55.1,535768.0,48.2861,48.4179,48.2685,48.4179,535768.0
2015-12-04 10:20:00,55.09,55.19,55.02,55.07,363930.0,48.4091,48.497,48.3476,48.3916,363930.0
2015-12-04 10:25:00,55.06,55.13,55.02,55.03,275555.0,48.3828,48.4443,48.3476,48.3564,275555.0
2015-12-04 10:30:00,55.04,55.05,54.94,55.02,299589.0,48.3652,48.374,48.2773,48.3476,299589.0
2015-12-04 10:35:00,55.03,55.06,54.97,55.01,503698.0,48.3564,48.3828,48.3037,48.3388,503698.0
2015-12-04 10:40:00,55.0,55.07,54.97,55.07,347600.0,48.33,48.3916,48.3037,48.3916,347600.0
2015-12-04 10:45:00,55.07,55.19,55.06,55.18,436905.0,48.3916,48.497,48.3828,48.4882,436905.0
2015-12-04 10:50:00,55.18,55.22,55.08,55.08,324128.0,48.4882,48.5234,48.4003,48.4003,324128.0
2015-12-04 10:55:00,55.09,55.27,55.08,55.25,394463.0,48.4091,48.5673,48.4003,48.5497,394463.0
2015-12-04 11:00:00,55.25,55.34,55.24,55.27,384346.0,48.5497,48.6288,48.5409,48.5673,384346.0
2015-12-04 11:05:00,55.28,55.36,55.26,55.29,411878.0,48.5761,48.6464,48.5585,48.5849,411878.0
2015-12-04 11:10:00,55.29,55.33,55.2,55.23,315893.0,48.5849,48.62,48.5058,48.5321,315893.0
2015-12-04 11:15:00,55.23,55.28,55.13,55.15,339167.0,48.5321,48.5761,48.4443,48.4619,339167.0
2015-12-04 11:20:00,55.14,55.27,55.1,55.26,294626.0,48.4531,48.5673,48.4179,48.5585,294626.0
2015-12-04 11:25:00,55.25,55.31,55.18,55.19,309636.0,48.5497,48.6024,48.4882,48.497,309636.0
2015-12-04 11:30:00,55.19,55.29,55.17,55.28,249607.0,48.497,48.5849,48.4794,48.5761,249607.0
2015-12-04 11:35:00,55.28,55.31,55.22,55.3,266102.0,48.5761,48.6024,48.5234,48.5937,266102.0
2015-12-04 11:40:00,55.3,55.3,55.15,55.19,290789.0,48.5937,48.5937,48.4619,48.497,290789.0
2015-12-04 11:45:00,55.18,55.22,55.14,55.15,179398.0,48.4882,48.5234,48.4531,48.4619,179398.0
2015-12-04 11:50:00,55.16,55.28,55.15,55.26,194974.0,48.4706,48.5761,48.4619,48.5585,194974.0
2015-12-04 11:55:00,55.26,55.33,55.22,55.3,214333.0,48.5585,48.62,48.5234,48.5937,214333.0
2015-12-04 12:00:00,55.3,55.31,55.24,55.26,173724.0,48.5937,48.6024,48.5409,48.5585,173724.0
2015-12-04 12:05:00,55.27,55.35,55.26,55.34,289631.0,48.5673,48.6376,48.5585,48.6288,289631.0
2015-12-04 12:10:00,55.33,55.41,55.33,55.38,278595.0,48.62,48.6903,48.62,48.664,278595.0
2015-12-04 12:15:00,55.38,55.42,55.37,55.41,205516.0,48.664,48.6991,48.6552,48.6903,205516.0
2015-12-04 12:20:00,55.4,55.44,55.37,55.42,251402.0,48.6815,48.7167,48.6552,48.6991,251402.0
2015-12-04 12:25:00,55.42,55.48,55.42,55.44,268707.0,48.6991,48.7518,48.6991,48.7167,268707.0
2015-12-04 12:30:00,55.45,55.57,55.43,55.56,583141.0,48.7255,48.8309,48.7079,48.8221,583141.0
2015-12-04 12:35:00,55.56,55.62,55.5,55.53,589775.0,48.8221,48.8749,48.7694,48.7958,589775.0
2015-12-04 12:40:00,55.53,55.63,55.51,55.52,364681.0,48.7958,48.8836,48.7782,48.787,364681.0
2015-12-04 12:45:00,55.51,55.55,55.47,55.53,312564.0,48.7782,48.8133,48.743,48.7958,312564.0
2015-12-04 12:50:00,55.53,55.63,55.49,55.52,268700.0,48.7958,48.8836,48.7606,48.787,268700.0
2015-12-04 12:55:00,55.52,55.57,55.51,55.56,269981.0,48.787,48.8309,48.7782,48.8221,269981.0
2015-12-04 13:00:00,55.56,55.65,55.55,55.6,340568.0,48.8221,48.9012,48.8133,48.8573,340568.0
2015-12-04 13:05:00,55.61,55.67,55.55,55.66,420736.0,48.8661,48.9188,48.8133,48.91,420736.0
2015-12-04 13:10:00,55.66,55.7,55.57,55.61,400555.0,48.91,48.9452,48.8309,48.8661,400555.0
2015-12-04 13:15:00,55.61,55.63,55.5,55.6,392833.0,48.8661,48.8836,48.7694,48.8573,392833.0
2015-12-04 13:20:00,55.6,55.63,55.55,55.58,224881.0,48.8573,48.8836,48.8133,48.8397,224881.0
2015-12-04 13:25:00,55.58,55.61,55.53,55.59,333179.0,48.8397,48.8661,48.7958,48.8485,333179.0
2015-12-04 13:30:00,55.58,55.65,55.57,55.57,343381.0,48.8397,48.9012,48.8309,48.8309,343381.0
2015-12-04 13:35:00,55.57,55.64,55.56,55.63,260584.0,48.8309,48.8924,48.8221,48.8836,260584.0
2015-12-04 13:40:00,55.64,55.69,55.59,55.67,301816.0,48.8924,48.9364,48.8485,48.9188,301816.0
2015-12-04 13:45:00,55.67,55.74,55.62,55.72,397843.0,48.9188,48.9803,48.8749,48.9627,397843.0
2015-12-04 13:50:00,55.72,55.84,55.71,55.84,447242.0,48.9627,49.0682,48.9539,49.0682,447242.0
2015-12-04 13:55:00,55.85,55.87,55.78,55.82,332431.0,49.077,49.0945,49.0154,49.0506,332431.0
2015-12-04 14:00:00,55.82,55.88,55.79,55.84,398310.0,49.0506,49.1033,49.0242,49.0682,398310.0
2015-12-04 14:05:00,55.83,55.88,55.8,55.8,244061.0,49.0594,49.1033,49.033,49.033,244061.0
2015-12-04 14:10:00,55.8,55.85,55.8,55.85,204702.0,49.033,49.077,49.033,49.077,204702.0
2015-12-04 14:15:00,55.85,55.88,55.79,55.8,397005.0,49.077,49.1033,49.0242,49.033,397005.0
2015-12-04 14:20:00,55.8,55.87,55.8,55.85,387098.0,49.033,49.0945,49.033,49.077,387098.0
2015-12-04 14:25:00,55.86,55.97,55.85,55.95,656527.0,49.0857,49.1824,49.077,49.1648,656527.0
2015-12-04 14:30:00,55.95,56.05,55.91,55.97,799937.0,49.1648,49.2527,49.1297,49.1824,799937.0
2015-12-04 14:35:00,55.98,56.0,55.93,55.98,594273.0,49.1912,49.2088,49.1473,49.1912,594273.0
2015-12-04 14:40:00,55.98,56.0,55.94,55.97,650953.0,49.1912,49.2088,49.156,49.1824,650953.0
2015-12-04 14:45:00,55.97,56.05,55.91,56.04,825496.0,49.1824,49.2527,49.1297,49.2439,825496.0
2015-12-04 14:50:00,56.03,56.11,56.01,56.1,658480.0,49.2351,49.3054,49.2176,49.2966,658480.0
2015-12-04 14:55:00,56.1,56.18,56.04,56.16,623254.0,49.2966,49.3669,49.2439,49.3494,623254.0
2015-12-04 15:00:00,56.15,56.19,56.06,56.1,637187.0,49.3406,49.3757,49.2615,49.2966,637187.0
2015-12-04 15:05:00,56.09,56.22,56.06,56.21,450257.0,49.2879,49.4021,49.2615,49.3933,450257.0
2015-12-04 15:10:00,56.2,56.23,56.03,56.08,775415.0,49.3845,49.4109,49.2351,49.2791,775415.0
2015-12-04 15:15:00,56.08,56.09,55.95,55.96,549238.0,49.2791,49.2879,49.1648,49.1736,549238.0
2015-12-04 15:20:00,55.95,55.98,55.87,55.89,691984.0,49.1648,49.1912,49.0945,49.1121,691984.0
2015-12-04 15:25:00,55.89,55.97,55.86,55.93,536746.0,49.1121,49.1824,49.0857,49.1473,536746.0
2015-12-04 15:30:00,55.94,55.96,55.83,55.85,605829.0,49.156,49.1736,49.0594,49.077,605829.0
2015-12-04 15:35:00,55.86,55.9,55.81,55.81,514979.0,49.0857,49.1209,49.0418,49.0418,514979.0
2015-12-04 15:40:00,55.81,56.0,55.79,55.96,749563.0,49.0418,49.2088,49.0242,49.1736,749563.0
2015-12-04 15:45:00,55.96,55.97,55.81,55.86,543278.0,49.1736,49.1824,49.0418,49.0857,543278.0
2015-12-04 15:50:00,55.86,55.91,55.83,55.85,684315.0,49.0857,49.1297,49.0594,49.077,684315.0
2015-12-04 15:55:00,55.85,55.95,55.84,55.91,1647081.0,49.077,49.1648,49.0682,49.1297,1647081.0
2015-12-07 09:30:00,55.74,55.79,55.38,55.44,1207344.0,48.9803,49.0242,48.664,48.7167,1207344.0
2015-12-07 09:35:00,55.43,55.58,55.32,55.53,611670.0,48.7079,48.8397,48.6112,48.7958,611670.0
2015-12-07 09:40:00,55.53,55.54,55.39,55.46,429890.0,48.7958,48.8046,48.6727,48.7343,429890.0
2015-12-07 09:45:00,55.45,55.58,55.42,55.43,368819.0,48.7255,48.8397,48.6991,48.7079,368819.0
2015-12-07 09:50:00,55.43,55.48,55.32,55.45,383923.0,48.7079,48.7518,48.6112,48.7255,383923.0
2015-12-07 09:55:00,55.46,55.57,55.42,55.51,335085.0,48.7343,48.8309,48.6991,48.7782,335085.0
2015-12-07 10:00:00,55.5,55.55,55.43,55.51,331456.0,48.7694,48.8133,48.7079,48.7782,331456.0
2015-12-07 10:05:00,55.52,55.55,55.45,55.54,290949.0,48.787,48.8133,48.7255,48.8046,290949.0
2015-12-07 10:10:00,55.53,55.56,55.52,55.52,306764.0,48.7958,48.8221,48.787,48.787,306764.0
2015-12-07 10:15:00,55.52,55.62,55.5,55.6,779595.0,48.787,48.8749,48.7694,48.8573,779595.0
2015-12-07 10:20:00,55.59,55.61,55.49,55.6,361093.0,48.8485,48.8661,48.7606,48.8573,361093.0
2015-12-07 10:25:00,55.6,55.61,55.46,55.57,374474.0,48.8573,48.8661,48.7343,48.8309,374474.0
2015-12-07 10:30:00,55.56,55.57,55.45,55.48,355449.0,48.8221,48.8309,48.7255,48.7518,355449.0
2015-12-07 10:35:00,55.48,55.55,55.44,55.53,320340.0,48.7518,48.8133,48.7167,48.7958,320340.0
2015-12-07 10:40:00,55.54,55.64,55.51,55.55,358590.0,48.8046,48.8924,48.7782,48.8133,358590.0
2015-12-07 10:45:00,55.55,55.6,55.51,55.56,426856.0,48.8133,48.8573,48.7782,48.8221,426856.0
2015-12-07 10:50:00,55.55,55.59,55.51,55.58,381204.0,48.8133,48.8485,48.7782,48.8397,381204.0
2015-12-07 10:55:00,55.58,55.61,55.52,55.58,231432.0,48.8397,48.8661,48.787,48.8397,231432.0
2015-12-07 11:00:00,55.57,55.59,55.52,55.54,214492.0,48.8309,48.8485,48.787,48.8046,214492.0
2015-12-07 11:05:00,55.54,55.56,55.48,55.53,322924.0,48.8046,48.8221,48.7518,48.7958,322924.0
2015-12-07 11:10:00,55.53,55.53,55.42,55.46,229191.0,48.7958,48.7958,48.6991,48.7343,229191.0
2015-12-07 11:15:00,55.46,55.49,55.38,55.42,274336.0,48.7343,48.7606,48.664,48.6991,274336.0
2015-12-07 11:20:00,55.43,55.47,55.35,55.4,226262.0,48.7079,48.743,48.6376,48.6815,226262.0
2015-12-07 11:25:00,55.4,55.43,55.33,55.35,267780.0,48.6815,48.7079,48.62,48.6376,267780.0
2015-12-07 11:30:00,55.35,55.53,55.35,55.53,257434.0,48.6376,48.7958,48.6376,48.7958,257434.0
2015-12-07 11:35:00,55.53,55.55,55.48,55.55,246198.0,48.7958,48.8133,48.7518,48.8133,246198.0
2015-12-07 11:40:00,55.55,55.59,55.52,55.57,287024.0,48.8133,48.8485,48.787,48.8309,287024.0
2015-12-07 11:45:00,55.58,55.6,55.48,55.53,236382.0,48.8397,48.8573,48.7518,48.7958,236382.0
2015-12-07 11:50:00,55.53,55.61,55.53,55.56,308135.0,48.7958,48.8661,48.7958,48.8221,308135.0
2015-12-07 11:55:00,55.55,55.6,55.49,55.54,200553.0,48.8133,48.8573,48.7606,48.8046,200553.0
2015-12-07 12:00:00,55.53,55.56,55.51,55.54,178305.0,48.7958,48.8221,48.7782,48.8046,178305.0
2015-12-07 12:05:00,55.53,55.56,55.5,55.53,114429.0,48.7958,48.8221,48.7694,48.7958,114429.0
2015-12-07 12:10:00,55.53,55.54,55.47,55.54,176915.0,48.7958,48.8046,48.743,48.8046,176915.0
2015-12-07 12:15:00,55.54,55.6,55.54,55.55,172633.0,48.8046,48.8573,48.8046,48.8133,172633.0
2015-12-07 12:20:00,55.56,55.58,55.5,55.54,116067.0,48.8221,48.8397,48.7694,48.8046,116067.0
2015-12-07 12:25:00,55.53,55.57,55.51,55.54,149256.0,48.7958,48.8309,48.7782,48.8046,149256.0
2015-12-07 12:30:00,55.53,55.55,55.46,55.5,151551.0,48.7958,48.8133,48.7343,48.7694,151551.0
2015-12-07 12:35:00,55.49,55.53,55.46,55.5,192393.0,48.7606,48.7958,48.7343,48.7694,192393.0
2015-12-07 12:40:00,55.5,55.51,55.44,55.47,238128.0,48.7694,48.7782,48.7167,48.743,238128.0
2015-12-07 12:45:00,55.47,55.49,55.42,55.43,231798.0,48.743,48.7606,48.6991,48.7079,231798.0
2015-12-07 12:50:00,55.43,55.47,55.38,55.42,159850.0,48.7079,48.743,48.664,48.6991,159850.0
2015-12-07 12:55:00,55.42,55.42,55.34,55.37,200161.0,48.6991,48.6991,48.6288,48.6552,200161.0
2015-12-07 13:00:00,55.36,55.4,55.29,55.38,252079.0,48.6464,48.6815,48.5849,48.664,252079.0
2015-12-07 13:05:00,55.38,55.59,55.37,55.56,281231.0,48.664,48.8485,48.6552,48.8221,281231.0
2015-12-07 13:10:00,55.56,55.61,55.38,55.39,302110.0,48.8221,48.8661,48.664,48.6727,302110.0
2015-12-07 13:15:00,55.4,55.61,55.39,55.58,254650.0,48.6815,48.8661,48.6727,48.8397,254650.0
2015-12-07 13:20:00,55.57,55.57,55.45,55.53,191749.0,48.8309,48.8309,48.7255,48.7958,191749.0
2015-12-07 13:25:00,55.53,55.61,55.5,55.58,291393.0,48.7958,48.8661,48.7694,48.8397,291393.0
2015-12-07 13:30:00,55.57,55.57,55.47,55.5,228799.0,48.8309,48.8309,48.743,48.7694,228799.0
2015-12-07 13:35:00,55.5,55.61,55.49,55.53,357656.0,48.7694,48.8661,48.7606,48.7958,357656.0
2015-12-07 13:40:00,55.53,55.53,55.45,55.49,230045.0,48.7958,48.7958,48.7255,48.7606,230045.0
2015-12-07 13:45:00,55.48,55.49,55.43,55.43,137602.0,48.7518,48.7606,48.7079,48.7079,137602.0
2015-12-07 13:50:00,55.44,55.51,55.43,55.48,151411.0,48.7167,48.7782,48.7079,48.7518,151411.0
2015-12-07 13:55:00,55.48,55.58,55.45,55.57,143898.0,48.7518,48.8397,48.7255,48.8309,143898.0
2015-12-07 14:00:00,55.57,55.67,55.54,55.67,482894.0,48.8309,48.9188,48.8046,48.9188,482894.0
2015-12-07 14:05:00,55.66,55.8,55.66,55.74,331632.0,48.91,49.033,48.91,48.9803,331632.0
2015-12-07 14:10:00,55.74,55.75,55.66,55.68,191461.0,48.9803,48.9891,48.91,48.9276,191461.0
2015-12-07 14:15:00,55.68,55.72,55.66,55.71,160069.0,48.9276,48.9627,48.91,48.9539,160069.0
2015-12-07 14:20:00,55.72,55.73,55.63,55.65,188346.0,48.9627,48.9715,48.8836,48.9012,188346.0
2015-12-07 14:25:00,55.64,55.73,55.64,55.7,265843.0,48.8924,48.9715,48.8924,48.9452,265843.0
2015-12-07 14:30:00,55.7,55.78,55.58,55.61,278573.0,48.9452,49.0154,48.8397,48.8661,278573.0
2015-12-07 14:35:00,55.61,55.74,55.6,55.71,235127.0,48.8661,48.9803,48.8573,48.9539,235127.0
2015-12-07 14:40:00,55.71,55.72,55.6,55.61,242853.0,48.9539,48.9627,48.8573,48.8661,242853.0
2015-12-07 14:45:00,55.62,55.64,55.54,55.61,245979.0,48.8749,48.8924,48.8046,48.8661,245979.0
2015-12-07 14:50:00,55.61,55.66,55.58,55.65,151637.0,48.8661,48.91,48.8397,48.9012,151637.0
2015-12-07 14:55:00,55.66,55.66,55.5,55.51,296747.0,48.91,48.91,48.7694,48.7782,296747.0
2015-12-07 15:00:00,55.52,55.52,55.45,55.48,271168.0,48.787,48.787,48.7255,48.7518,271168.0
2015-12-07 15:05:00,55.47,55.55,55.41,55.54,320565.0,48.743,48.8133,48.6903,48.8046,320565.0
2015-12-07 15:10:00,55.54,55.59,55.49,55.58,280019.0,48.8046,48.8485,48.7606,48.8397,280019.0
2015-12-07 15:15:00,55.58,55.71,55.55,55.71,415083.0,48.8397,48.9539,48.8133,48.9539,415083.0
2015-12-07 15:20:00,55.7,55.79,55.7,55.77,367420.0,48.9452,49.0242,48.9452,49.0067,367420.0
2015-12-07 15:25:00,55.77,55.86,55.74,55.85,433043.0,49.0067,49.0857,48.9803,49.077,433043.0
2015-12-07 15:30:00,55.86,55.89,55.71,55.71,614092.0,49.0857,49.1121,48.9539,48.9539,614092.0
2015-12-07 15:35:00,55.72,55.78,55.65,55.69,583408.0,48.9627,49.0154,48.9012,48.9364,583408.0
2015-12-07 15:40:00,55.69,55.84,55.69,55.82,682408.0,48.9364,49.0682,48.9364,49.0506,682408.0
2015-12-07 15:45:00,55.81,55.97,55.81,55.92,840201.0,49.0418,49.1824,49.0418,49.1385,840201.0
2015-12-07 15:50:00,55.92,55.96,55.86,55.95,977731.0,49.1385,49.1736,49.0857,49.1648,977731.0
2015-12-07 15:55:00,55.95,55.96,55.78,55.82,1733830.0,49.1648,49.1736,49.0154,49.0506,1733830.0
2015-12-08 09:30:00,55.41,55.7,55.09,55.13,1469473.0,48.6903,48.9452,48.4091,48.4443,1469473.0
2015-12-08 09:35:00,55.13,55.27,54.99,55.27,1145560.0,48.4443,48.5673,48.3213,48.5673,1145560.0
2015-12-08 09:40:00,55.27,55.47,55.18,55.47,761151.0,48.5673,48.743,48.4882,48.743,761151.0
2015-12-08 09:45:00,55.46,55.52,55.29,55.51,832468.0,48.7343,48.787,48.5849,48.7782,832468.0
2015-12-08 09:50:00,55.5,55.57,55.4,55.53,417335.0,48.7694,48.8309,48.6815,48.7958,417335.0
2015-12-08 09:55:00,55.53,55.54,55.33,55.38,234059.0,48.7958,48.8046,48.62,48.664,234059.0
2015-12-08 10:00:00,55.38,55.58,55.38,55.51,294478.0,48.664,48.8397,48.664,48.7782,294478.0
2015-12-08 10:05:00,55.51,55.51,55.39,55.42,225985.0,48.7782,48.7782,48.6727,48.6991,225985.0
2015-12-08 10:10:00,55.43,55.48,55.3,55.42,250296.0,48.7079,48.7518,48.5937,48.6991,250296.0
2015-12-08 10:15:00,55.41,55.47,55.3,55.31,274808.0,48.6903,48.743,48.5937,48.6024,274808.0
2015-12-08 10:20:00,55.3,55.31,55.19,55.26,398717.0,48.5937,48.6024,48.497,48.5585,398717.0
2015-12-08 10:25:00,55.25,55.34,55.24,55.33,286986.0,48.5497,48.6288,48.5409,48.62,286986.0
2015-12-08 10:30:00,55.32,55.48,55.24,55.47,430051.0,48.6112,48.7518,48.5409,48.743,430051.0
2015-12-08 10:35:00,55.48,55.58,55.46,55.49,413430.0,48.7518,48.8397,48.7343,48.7606,413430.0
2015-12-08 10:40:00,55.49,55.6,55.48,55.5,475108.0,48.7606,48.8573,48.7518,48.7694,475108.0
2015-12-08 10:45:00,55.5,55.61,55.49,55.6,422318.0,48.7694,48.8661,48.7606,48.8573,422318.0
2015-12-08 10:50:00,55.6,55.62,55.5,55.53,324879.0,48.8573,48.8749,48.7694,48.7958,324879.0
2015-12-08 10:55:00,55.53,55.56,55.48,55.54,340298.0,48.7958,48.8221,48.7518,48.8046,340298.0
2015-12-08 11:00:00,55.54,55.76,55.52,55.75,487817.0,48.8046,48.9979,48.787,48.9891,487817.0
2015-12-08 11:05:00,55.75,55.82,55.72,55.72,403344.0,48.9891,49.0506,48.9627,48.9627,403344.0
2015-12-08 11:10:00,55.72,55.77,55.67,55.73,413377.0,48.9627,49.0067,48.9188,48.9715,413377.0
2015-12-08 11:15:00,55.73,55.76,55.66,55.7,454386.0,48.9715,48.9979,48.91,48.9452,454386.0
2015-12-08 11:20:00,55.71,55.74,55.56,55.6,471304.0,48.9539,48.9803,48.8221,48.8573,471304.0
2015-12-08 11:25:00,55.6,55.61,55.5,55.51,379676.0,48.8573,48.8661,48.7694,48.7782,379676.0
2015-12-08 11:30:00,55.51,55.51,55.47,55.48,263368.0,48.7782,48.7782,48.743,48.7518,263368.0
2015-12-08 11:35:00,55.48,55.64,55.47,55.58,357712.0,48.7518,48.8924,48.743,48.8397,357712.0
2015-12-08 11:40:00,55.58,55.72,55.57,55.71,321999.0,48.8397,48.9627,48.8309,48.9539,321999.0
2015-12-08 11:45:00,55.7,55.72,55.66,55.66,152378.0,48.9452,48.9627,48.91,48.91,152378.0
2015-12-08 11:50:00,55.66,55.73,55.59,55.73,258449.0,48.91,48.9715,48.8485,48.9715,258449.0
2015-12-08 11:55:00,55.73,55.8,55.68,55.75,240834.0,48.9715,49.033,48.9276,48.9891,240834.0
2015-12-08 12:00:00,55.75,55.75,55.63,55.64,161392.0,48.9891,48.9891,48.8836,48.8924,161392.0
2015-12-08 12:05:00,55.64,55.71,55.61,55.66,122388.0,48.8924,48.9539,48.8661,48.91,122388.0
2015-12-08 12:10:00,55.66,55.67,55.58,55.58,272286.0,48.91,48.9188,48.8397,48.8397,272286.0
2015-12-08 12:15:00,55.57,55.6,55.52,55.55,201554.0,48.8309,48.8573,48.787,48.8133,201554.0
2015-12-08 12:20:00,55.56,55.6,55.55,55.6,138066.0,48.8221,48.8573,48.8133,48.8573,138066.0
2015-12-08 12:25:00,55.6,55.63,55.57,55.59,138537.0,48.8573,48.8836,48.8309,48.8485,138537.0
2015-12-08 12:30:00,55.58,55.58,55.5,55.56,152890.0,48.8397,48.8397,48.7694,48.8221,152890.0
2015-12-08 12:35:00,55.55,55.64,55.54,55.58,204825.0,48.8133,48.8924,48.8046,48.8397,204825.0
2015-12-08 12:40:00,55.59,55.67,55.57,55.66,124936.0,48.8485,48.9188,48.8309,48.91,124936.0
2015-12-08 12:45:00,55.67,55.69,55.55,55.58,187017.0,48.9188,48.9364,48.8133,48.8397,187017.0
2015-12-08 12:50:00,55.58,55.73,55.58,55.71,198985.0,48.8397,48.9715,48.8397,48.9539,198985.0
2015-12-08 12:55:00,55.72,55.76,55.68,55.75,175120.0,48.9627,48.9979,48.9276,48.9891,175120.0
2015-12-08 13:00:00,55.76,55.78,55.71,55.76,198553.0,48.9979,49.0154,48.9539,48.9979,198553.0
2015-12-08 13:05:00,55.76,55.8,55.75,55.77,172847.0,48.9979,49.033,48.9891,49.0067,172847.0
2015-12-08 13:10:00,55.79,55.84,55.74,55.83,213326.0,49.0242,49.0682,48.9803,49.0594,213326.0
2015-12-08 13:15:00,55.83,55.87,55.76,55.81,399004.0,49.0594,49.0945,48.9979,49.0418,399004.0
2015-12-08 13:20:00,55.81,55.85,55.79,55.8,350464.0,49.0418,49.077,49.0242,49.033,350464.0
2015-12-08 13:25:00,55.8,55.86,55.79,55.82,364505.0,49.033,49.0857,49.0242,49.0506,364505.0
2015-12-08 13:30:00,55.82,55.89,55.81,55.85,292828.0,49.0506,49.1121,49.0418,49.077,292828.0
2015-12-08 13:35:00,55.85,55.9,55.83,55.87,205305.0,49.077,49.1209,49.0594,49.0945,205305.0
2015-12-08 13:40:00,55.86,55.92,55.83,55.9,228808.0,49.0857,49.1385,49.0594,49.1209,228808.0
2015-12-08 13:45:00,55.89,55.93,55.86,55.87,262905.0,49.1121,49.1473,49.0857,49.0945,262905.0
2015-12-08 13:50:00,55.88,55.93,55.85,55.92,148158.0,49.1033,49.1473,49.077,49.1385,148158.0
2015-12-08 13:55:00,55.92,55.94,55.88,55.94,160888.0,49.1385,49.156,49.1033,49.156,160888.0
2015-12-08 14:00:00,55.93,56.02,55.91,56.0,390439.0,49.1473,49.2263,49.1297,49.2088,390439.0
2015-12-08 14:05:00,56.0,56.07,55.97,56.01,343079.0,49.2088,49.2703,49.1824,49.2176,343079.0
2015-12-08 14:10:00,56.01,56.07,55.97,56.04,499384.0,49.2176,49.2703,49.1824,49.2439,499384.0
2015-12-08 14:15:00,56.04,56.1,56.03,56.08,350962.0,49.2439,49.2966,49.2351,49.2791,350962.0
2015-12-08 14:20:00,56.07,56.07,56.01,56.02,307401.0,49.2703,49.2703,49.2176,49.2263,307401.0
2015-12-08 14:25:00,56.02,56.03,55.97,55.99,222053.0,49.2263,49.2351,49.1824,49.2,222053.0
2015-12-08 14:30:00,55.99,56.01,55.92,55.92,279837.0,49.2,49.2176,49.1385,49.1385,279837.0
2015-12-08 14:35:00,55.92,56.02,55.91,56.01,173927.0,49.1385,49.2263,49.1297,49.2176,173927.0
2015-12-08 14:40:00,56.0,56.01,55.87,55.93,242566.0,49.2088,49.2176,49.0945,49.1473,242566.0
2015-12-08 14:45:00,55.93,56.02,55.93,56.02,250375.0,49.1473,49.2263,49.1473,49.2263,250375.0
2015-12-08 14:50:00,56.02,56.08,55.98,56.05,396936.0,49.2263,49.2791,49.1912,49.2527,396936.0
2015-12-08 14:55:00,56.05,56.1,55.93,55.97,340402.0,49.2527,49.2966,49.1473,49.1824,340402.0
2015-12-08 15:00:00,55.97,55.97,55.82,55.82,615978.0,49.1824,49.1824,49.0506,49.0506,615978.0
2015-12-08 15:05:00,55.83,55.93,55.8,55.92,303228.0,49.0594,49.1473,49.033,49.1385,303228.0
2015-12-08 15:10:00,55.91,55.93,55.77,55.78,310724.0,49.1297,49.1473,49.0067,49.0154,310724.0
2015-12-08 15:15:00,55.78,55.84,55.72,55.75,267189.0,49.0154,49.0682,48.9627,48.9891,267189.0
2015-12-08 15:20:00,55.74,55.86,55.69,55.86,295137.0,48.9803,49.0857,48.9364,49.0857,295137.0
2015-12-08 15:25:00,55.86,55.87,55.77,55.8,258596.0,49.0857,49.0945,49.0067,49.033,258596.0
2015-12-08 15:30:00,55.8,55.95,55.76,55.93,497696.0,49.033,49.1648,48.9979,49.1473,497696.0
2015-12-08 15:35:00,55.93,55.94,55.86,55.89,275817.0,49.1473,49.156,49.0857,49.1121,275817.0
2015-12-08 15:40:00,55.89,55.9,55.79,55.9,338618.0,49.1121,49.1209,49.0242,49.1209,338618.0
2015-12-08 15:45:00,55.89,55.98,55.88,55.98,653644.0,49.1121,49.1912,49.1033,49.1912,653644.0
2015-12-08 15:50:00,55.97,56.01,55.92,56.0,935975.0,49.1824,49.2176,49.1385,49.2088,935975.0
2015-12-08 15:55:00,55.99,56.0,55.78,55.79,1516294.0,49.2,49.2088,49.0154,49.0242,1516294.0
2015-12-09 09:30:00,55.41,55.53,55.12,55.12,1133875.0,48.6903,48.7958,48.4355,48.4355,1133875.0
2015-12-09 09:35:00,55.12,55.55,55.12,55.52,465408.0,48.4355,48.8133,48.4355,48.787,465408.0
2015-12-09 09:40:00,55.52,55.56,55.43,55.46,424391.0,48.787,48.8221,48.7079,48.7343,424391.0
2015-12-09 09:45:00,55.47,55.69,55.4,55.65,492214.0,48.743,48.9364,48.6815,48.9012,492214.0
2015-12-09 09:50:00,55.65,55.74,55.6,55.68,346489.0,48.9012,48.9803,48.8573,48.9276,346489.0
2015-12-09 09:55:00,55.67,55.71,55.62,55.67,357657.0,48.9188,48.9539,48.8749,48.9188,357657.0
2015-12-09 10:00:00,55.68,55.68,55.57,55.62,282456.0,48.9276,48.9276,48.8309,48.8749,282456.0
2015-12-09 10:05:00,55.63,55.72,55.62,55.71,421687.0,48.8836,48.9627,48.8749,48.9539,421687.0
2015-12-09 10:10:00,55.72,55.82,55.68,55.7,770916.0,48.9627,49.0506,48.9276,48.9452,770916.0
2015-12-09 10:15:00,55.7,55.78,55.63,55.65,369317.0,48.9452,49.0154,48.8836,48.9012,369317.0
2015-12-09 10:20:00,55.65,55.7,55.58,55.67,282037.0,48.9012,48.9452,48.8397,48.9188,282037.0
2015-12-09 10:25:00,55.67,55.71,55.66,55.68,375631.0,48.9188,48.9539,48.91,48.9276,375631.0
2015-12-09 10:30:00,55.68,55.83,55.68,55.81,683566.0,48.9276,49.0594,48.9276,49.0418,683566.0
2015-12-09 10:35:00,55.81,55.87,55.68,55.74,493851.0,49.0418,49.0945,48.9276,48.9803,493851.0
2015-12-09 10:40:00,55.73,55.76,55.7,55.74,305221.0,48.9715,48.9979,48.9452,48.9803,305221.0
2015-12-09 10:45:00,55.75,55.79,55.72,55.72,200393.0,48.9891,49.0242,48.9627,48.9627,200393.0
2015-12-09 10:50:00,55.72,55.74,55.63,55.64,264905.0,48.9627,48.9803,48.8836,48.8924,264905.0
2015-12-09 10:55:00,55.64,55.65,55.6,55.64,226771.0,48.8924,48.9012,48.8573,48.8924,226771.0
2015-12-09 11:00:00,55.65,55.67,55.54,55.64,298894.0,48.9012,48.9188,48.8046,48.8924,298894.0
2015-12-09 11:05:00,55.64,55.72,55.62,55.63,291659.0,48.8924,48.9627,48.8749,48.8836,291659.0
2015-12-09 11:10:00,55.64,55.72,55.64,55.68,271812.0,48.8924,48.9627,48.8924,48.9276,271812.0
2015-12-09 11:15:00,55.68,55.7,55.51,55.53,368963.0,48.9276,48.9452,48.7782,48.7958,368963.0
2015-12-09 11:20:00,55.54,55.67,55.53,55.6,181645.0,48.8046,48.9188,48.7958,48.8573,181645.0
2015-12-09 11:25:00,55.6,55.61,55.5,55.53,238178.0,48.8573,48.8661,48.7694,48.7958,238178.0
2015-12-09 11:30:00,55.53,55.54,55.4,55.41,288437.0,48.7958,48.8046,48.6815,48.6903,288437.0
2015-12-09 11:35:00,55.41,55.44,55.36,55.38,354081.0,48.6903,48.7167,48.6464,48.664,354081.0
2015-12-09 11:40:00,55.39,55.43,55.22,55.23,291926.0,48.6727,48.7079,48.5234,48.5321,291926.0
2015-12-09 11:45:00,55.22,55.22,55.11,55.16,549392.0,48.5234,48.5234,48.4267,48.4706,549392.0
2015-12-09 11:50:00,55.16,55.39,55.14,55.37,365751.0,48.4706,48.6727,48.4531,48.6552,365751.0
2015-12-09 11:55:00,55.37,55.37,55.23,55.31,295104.0,48.6552,48.6552,48.5321,48.6024,295104.0
2015-12-09 12:00:00,55.31,55.44,55.3,55.34,344099.0,48.6024,48.7167,48.5937,48.6288,344099.0
2015-12-09 12:05:00,55.35,55.42,55.31,55.36,227206.0,48.6376,48.6991,48.6024,48.6464,227206.0
2015-12-09 12:10:00,55.36,55.38,55.19,55.22,272025.0,48.6464,48.664,48.497,48.5234,272025.0
2015-12-09 12:15:00,55.21,55.27,55.12,55.15,279199.0,48.5146,48.5673,48.4355,48.4619,279199.0
2015-12-09 12:20:00,55.14,55.15,55.03,55.13,501365.0,48.4531,48.4619,48.3564,48.4443,501365.0
2015-12-09 12:25:00,55.12,55.13,55.0,55.01,585029.0,48.4355,48.4443,48.33,48.3388,585029.0
2015-12-09 12:30:00,55.01,55.13,54.91,55.01,609046.0,48.3388,48.4443,48.251,48.3388,609046.0
2015-12-09 12:35:00,55.01,55.05,54.89,54.9,384044.0,48.3388,48.374,48.2334,48.2422,384044.0
2015-12-09 12:40:00,54.91,54.92,54.7,54.87,726009.0,48.251,48.2597,48.0664,48.2158,726009.0
2015-12-09 12:45:00,54.86,54.97,54.84,54.88,459929.0,48.207,48.3037,48.1894,48.2246,459929.0
2015-12-09 12:50:00,54.87,54.88,54.77,54.79,319437.0,48.2158,48.2246,48.1279,48.1455,319437.0
2015-12-09 12:55:00,54.78,54.78,54.65,54.7,304788.0,48.1367,48.1367,48.0225,48.0664,304788.0
2015-12-09 13:00:00,54.69,54.88,54.64,54.84,466119.0,48.0576,48.2246,48.0137,48.1894,466119.0
2015-12-09 13:05:00,54.84,54.84,54.56,54.74,571905.0,48.1894,48.1894,47.9434,48.1016,571905.0
2015-12-09 13:10:00,54.73,54.81,54.67,54.79,318273.0,48.0928,48.1631,48.0401,48.1455,318273.0
2015-12-09 13:15:00,54.78,54.82,54.64,54.68,365377.0,48.1367,48.1719,48.0137,48.0488,365377.0
2015-12-09 13:20:00,54.68,54.73,54.6,54.72,314927.0,48.0488,48.0928,47.9786,48.084,314927.0
2015-12-09 13:25:00,54.72,54.73,54.62,54.68,423587.0,48.084,48.0928,47.9961,48.0488,423587.0
2015-12-09 13:30:00,54.69,54.71,54.57,54.69,481820.0,48.0576,48.0752,47.9522,48.0576,481820.0
2015-12-09 13:35:00,54.69,54.72,54.57,54.7,338112.0,48.0576,48.084,47.9522,48.0664,338112.0
2015-12-09 13:40:00,54.7,54.76,54.58,54.6,346530.0,48.0664,48.1191,47.961,47.9786,346530.0
2015-12-09 13:45:00,54.59,54.75,54.57,54.72,288392.0,47.9698,48.1104,47.9522,48.084,288392.0
2015-12-09 13:50:00,54.72,54.79,54.67,54.73,309900.0,48.084,48.1455,48.0401,48.0928,309900.0
2015-12-09 13:55:00,54.72,54.78,54.69,54.72,449974.0,48.084,48.1367,48.0576,48.084,449974.0
2015-12-09 14:00:00,54.72,54.75,54.65,54.66,222469.0,48.084,48.1104,48.0225,48.0313,222469.0
2015-12-09 14:05:00,54.66,54.73,54.65,54.66,252261.0,48.0313,48.0928,48.0225,48.0313,252261.0
2015-12-09 14:10:00,54.66,54.78,54.65,54.76,331388.0,48.0313,48.1367,48.0225,48.1191,331388.0
2015-12-09 14:15:00,54.76,54.77,54.67,54.72,263102.0,48.1191,48.1279,48.0401,48.084,263102.0
2015-12-09 14:20:00,54.72,54.75,54.62,54.66,358969.0,48.084,48.1104,47.9961,48.0313,358969.0
2015-12-09 14:25:00,54.65,54.72,54.64,54.68,228549.0,48.0225,48.084,48.0137,48.0488,228549.0
2015-12-09 14:30:00,54.68,54.73,54.61,54.61,302238.0,48.0488,48.0928,47.9873,47.9873,302238.0
2015-12-09 14:35:00,54.61,54.61,54.53,54.58,370621.0,47.9873,47.9873,47.917,47.961,370621.0
2015-12-09 14:40:00,54.58,54.66,54.51,54.66,349520.0,47.961,48.0313,47.8995,48.0313,349520.0
2015-12-09 14:45:00,54.66,54.67,54.55,54.57,347627.0,48.0313,48.0401,47.9346,47.9522,347627.0
2015-12-09 14:50:00,54.57,54.65,54.54,54.65,255873.0,47.9522,48.0225,47.9258,48.0225,255873.0
2015-12-09 14:55:00,54.65,54.67,54.58,54.58,347422.0,48.0225,48.0401,47.961,47.961,347422.0
2015-12-09 15:00:00,54.59,54.85,54.57,54.82,365192.0,47.9698,48.1982,47.9522,48.1719,365192.0
2015-12-09 15:05:00,54.82,54.82,54.7,54.79,375514.0,48.1719,48.1719,48.0664,48.1455,375514.0
2015-12-09 15:10:00,54.78,54.83,54.72,54.75,296170.0,48.1367,48.1807,48.084,48.1104,296170.0
2015-12-09 15:15:00,54.75,54.81,54.71,54.75,313910.0,48.1104,48.1631,48.0752,48.1104,313910.0
2015-12-09 15:20:00,54.76,54.94,54.74,54.91,369348.0,48.1191,48.2773,48.1016,48.251,369348.0
2015-12-09 15:25:00,54.91,54.98,54.88,54.96,395918.0,48.251,48.3125,48.2246,48.2949,395918.0
2015-12-09 15:30:00,54.96,55.08,54.94,55.04,482333.0,48.2949,48.4003,48.2773,48.3652,482333.0
2015-12-09 15:35:00,55.05,55.13,54.97,54.98,628371.0,48.374,48.4443,48.3037,48.3125,628371.0
2015-12-09 15:40:00,54.99,55.01,54.93,54.97,366239.0,48.3213,48.3388,48.2685,48.3037,366239.0
2015-12-09 15:45:00,54.96,55.0,54.87,54.88,542202.0,48.2949,48.33,48.2158,48.2246,542202.0
2015-12-09 15:50:00,54.87,54.92,54.84,54.91,486955.0,48.2158,48.2597,48.1894,48.251,486955.0
2015-12-09 15:55:00,54.91,55.01,54.87,54.98,1242953.0,48.251,48.3388,48.2158,48.3125,1242953.0
2015-12-10 09:30:00,55.38,55.39,55.01,55.07,954863.0,48.664,48.6727,48.3388,48.3916,954863.0
2015-12-10 09:35:00,55.07,55.41,55.05,55.39,597877.0,48.3916,48.6903,48.374,48.6727,597877.0
2015-12-10 09:40:00,55.4,55.51,55.38,55.47,444035.0,48.6815,48.7782,48.664,48.743,444035.0
2015-12-10 09:45:00,55.47,55.55,55.33,55.33,607464.0,48.743,48.8133,48.62,48.62,607464.0
2015-12-10 09:50:00,55.33,55.46,55.31,55.39,439952.0,48.62,48.7343,48.6024,48.6727,439952.0
2015-12-10 09:55:00,55.38,55.43,55.3,55.32,297049.0,48.664,48.7079,48.5937,48.6112,297049.0
2015-12-10 10:00:00,55.32,55.38,55.23,55.26,399113.0,48.6112,48.664,48.5321,48.5585,399113.0
2015-12-10 10:05:00,55.26,55.37,55.24,55.26,315134.0,48.5585,48.6552,48.5409,48.5585,315134.0
2015-12-10 10:10:00,55.26,55.35,55.16,55.34,404832.0,48.5585,48.6376,48.4706,48.6288,404832.0
2015-12-10 10:15:00,55.33,55.39,55.27,55.28,384850.0,48.62,48.6727,48.5673,48.5761,384850.0
2015-12-10 10:20:00,55.29,55.39,55.28,55.36,280643.0,48.5849,48.6727,48.5761,48.6464,280643.0
2015-12-10 10:25:00,55.37,55.46,55.33,55.34,269402.0,48.6552,48.7343,48.62,48.6288,269402.0
2015-12-10 10:30:00,55.34,55.45,55.34,55.38,291138.0,48.6288,48.7255,48.6288,48.664,291138.0
2015-12-10 10:35:00,55.37,55.41,55.26,55.4,352362.0,48.6552,48.6903,48.5585,48.6815,352362.0
2015-12-10 10:40:00,55.4,55.53,55.36,55.53,464489.0,48.6815,48.7958,48.6464,48.7958,464489.0
2015-12-10 10:45:00,55.54,55.59,55.48,55.52,463250.0,48.8046,48.8485,48.7518,48.787,463250.0
2015-12-10 10:50:00,55.52,55.54,55.45,55.49,259128.0,48.787,48.8046,48.7255,48.7606,259128.0
2015-12-10 10:55:00,55.48,55.51,55.39,55.45,457746.0,48.7518,48.7782,48.6727,48.7255,457746.0
2015-12-10 11:00:00,55.44,55.49,55.42,55.45,177696.0,48.7167,48.7606,48.6991,48.7255,177696.0
2015-12-10 11:05:00,55.45,55.49,55.4,55.4,158385.0,48.7255,48.7606,48.6815,48.6815,158385.0
2015-12-10 11:10:00,55.41,55.49,55.37,55.46,217500.0,48.6903,48.7606,48.6552,48.7343,217500.0
2015-12-10 11:15:00,55.46,55.53,55.45,55.5,275627.0,48.7343,48.7958,48.7255,48.7694,275627.0
2015-12-10 11:20:00,55.5,55.55,55.49,55.5,206646.0,48.7694,48.8133,48.7606,48.7694,206646.0
2015-12-10 11:25:00,55.5,55.53,55.4,55.4,324592.0,48.7694,48.7958,48.6815,48.6815,324592.0
2015-12-10 11:30:00,55.4,55.44,55.34,55.35,360787.0,48.6815,48.7167,48.6288,48.6376,360787.0
2015-12-10 11:35:00,55.36,55.43,55.34,55.4,192124.0,48.6464,48.7079,48.6288,48.6815,192124.0
2015-12-10 11:40:00,55.4,55.43,55.33,55.35,217442.0,48.6815,48.7079,48.62,48.6376,217442.0
2015-12-10 11:45:00,55.35,55.45,55.3,55.42,176305.0,48.6376,48.7255,48.5937,48.6991,176305.0
2015-12-10 11:50:00,55.43,55.45,55.35,55.36,229450.0,48.7079,48.7255,48.6376,48.6464,229450.0
2015-12-10 11:55:00,55.35,55.46,55.31,55.4,267162.0,48.6376,48.7343,48.6024,48.6815,267162.0
2015-12-10 12:00:00,55.39,55.42,55.27,55.34,308145.0,48.6727,48.6991,48.5673,48.6288,308145.0
2015-12-10 12:05:00,55.34,55.37,55.18,55.18,370331.0,48.6288,48.6552,48.4882,48.4882,370331.0
2015-12-10 12:10:00,55.18,55.19,55.05,55.05,289671.0,48.4882,48.497,48.374,48.374,289671.0
2015-12-10 12:15:00,55.05,55.1,55.02,55.04,189539.0,48.374,48.4179,48.3476,48.3652,189539.0
2015-12-10 12:20:00,55.05,55.08,55.02,55.04,152901.0,48.374,48.4003,48.3476,48.3652,152901.0
2015-12-10 12:25:00,55.04,55.14,55.04,55.12,251473.0,48.3652,48.4531,48.3652,48.4355,251473.0
2015-12-10 12:30:00,55.13,55.16,55.06,55.12,166326.0,48.4443,48.4706,48.3828,48.4355,166326.0
2015-12-10 12:35:00,55.12,55.16,55.08,55.13,240085.0,48.4355,48.4706,48.4003,48.4443,240085.0
2015-12-10 12:40:00,55.13,55.16,55.09,55.15,168116.0,48.4443,48.4706,48.4091,48.4619,168116.0
2015-12-10 12:45:00,55.14,55.17,55.1,55.15,271266.0,48.4531,48.4794,48.4179,48.4619,271266.0
2015-12-10 12:50:00,55.14,55.29,55.14,55.29,172855.0,48.4531,48.5849,48.4531,48.5849,172855.0
2015-12-10 12:55:00,55.29,55.33,55.24,55.3,327252.0,48.5849,48.62,48.5409,48.5937,327252.0
2015-12-10 13:00:00,55.31,55.33,55.24,55.24,180356.0,48.6024,48.62,48.5409,48.5409,180356.0
2015-12-10 13:05:00,55.25,55.25,55.18,55.24,200393.0,48.5497,48.5497,48.4882,48.5409,200393.0
2015-12-10 13:10:00,55.24,55.31,55.19,55.3,115233.0,48.5409,48.6024,48.497,48.5937,115233.0
2015-12-10 13:15:00,55.3,55.35,55.27,55.3,202755.0,48.5937,48.6376,48.5673,48.5937,202755.0
2015-12-10 13:20:00,55.3,55.4,55.3,55.36,204005.0,48.5937,48.6815,48.5937,48.6464,204005.0
2015-12-10 13:25:00,55.35,55.43,55.35,55.36,167772.0,48.6376,48.7079,48.6376,48.6464,167772.0
2015-12-10 13:30:00,55.37,55.43,55.36,55.37,146058.0,48.6552,48.7079,48.6464,48.6552,146058.0
2015-12-10 13:35:00,55.37,55.44,55.33,55.4,186523.0,48.6552,48.7167,48.62,48.6815,186523.0
2015-12-10 13:40:00,55.4,55.41,55.31,55.37,276708.0,48.6815,48.6903,48.6024,48.6552,276708.0
2015-12-10 13:45:00,55.36,55.39,55.3,55.36,207071.0,48.6464,48.6727,48.5937,48.6464,207071.0
2015-12-10 13:50:00,55.35,55.37,55.31,55.32,171427.0,48.6376,48.6552,48.6024,48.6112,171427.0
2015-12-10 13:55:00,55.32,55.36,55.24,55.25,179255.0,48.6112,48.6464,48.5409,48.5497,179255.0
2015-12-10 14:00:00,55.24,55.31,55.23,55.3,158428.0,48.5409,48.6024,48.5321,48.5937,158428.0
2015-12-10 14:05:00,55.31,55.35,55.27,55.34,233497.0,48.6024,48.6376,48.5673,48.6288,233497.0
2015-12-10 14:10:00,55.34,55.35,55.27,55.32,147584.0,48.6288,48.6376,48.5673,48.6112,147584.0
2015-12-10 14:15:00,55.31,55.38,55.31,55.37,174247.0,48.6024,48.664,48.6024,48.6552,174247.0
2015-12-10 14:20:00,55.37,55.48,55.37,55.46,387995.0,48.6552,48.7518,48.6552,48.7343,387995.0
2015-12-10 14:25:00,55.46,55.6,55.45,55.6,438006.0,48.7343,48.8573,48.7255,48.8573,438006.0
2015-12-10 14:30:00,55.6,55.63,55.48,55.5,428196.0,48.8573,48.8836,48.7518,48.7694,428196.0
2015-12-10 14:35:00,55.5,55.51,55.43,55.46,255416.0,48.7694,48.7782,48.7079,48.7343,255416.0
2015-12-10 14:40:00,55.46,55.66,55.45,55.62,308081.0,48.7343,48.91,48.7255,48.8749,308081.0
2015-12-10 14:45:00,55.62,55.62,55.54,55.54,196430.0,48.8749,48.8749,48.8046,48.8046,196430.0
2015-12-10 14:50:00,55.55,55.55,55.44,55.48,167462.0,48.8133,48.8133,48.7167,48.7518,167462.0
2015-12-10 14:55:00,55.47,55.51,55.42,55.48,155175.0,48.743,48.7782,48.6991,48.7518,155175.0
2015-12-10 15:00:00,55.48,55.51,55.36,55.4,222732.0,48.7518,48.7782,48.6464,48.6815,222732.0
2015-12-10 15:05:00,55.4,55.4,55.28,55.29,296223.0,48.6815,48.6815,48.5761,48.5849,296223.0
2015-12-10 15:10:00,55.29,55.34,55.26,55.27,232028.0,48.5849,48.6288,48.5585,48.5673,232028.0
2015-12-10 15:15:00,55.27,55.32,55.15,55.16,312522.0,48.5673,48.6112,48.4619,48.4706,312522.0
2015-12-10 15:20:00,55.17,55.21,55.08,55.14,264046.0,48.4794,48.5146,48.4003,48.4531,264046.0
2015-12-10 15:25:00,55.14,55.22,55.08,55.21,304297.0,48.4531,48.5234,48.4003,48.5146,304297.0
2015-12-10 15:30:00,55.21,55.27,55.17,55.25,448310.0,48.5146,48.5673,48.4794,48.5497,448310.0
2015-12-10 15:35:00,55.25,55.29,55.23,55.26,843561.0,48.5497,48.5849,48.5321,48.5585,843561.0
2015-12-10 15:40:00,55.27,55.36,55.25,55.26,438746.0,48.5673,48.6464,48.5497,48.5585,438746.0
2015-12-10 15:45:00,55.26,55.32,55.23,55.29,1041363.0,48.5585,48.6112,48.5321,48.5849,1041363.0
2015-12-10 15:50:00,55.28,55.28,55.17,55.26,1100368.0,48.5761,48.5761,48.4794,48.5585,1100368.0
2015-12-10 15:55:00,55.25,55.36,55.14,55.28,1706744.0,48.5497,48.6464,48.4531,48.5761,1706744.0
2015-12-11 09:30:00,54.39,54.78,54.38,54.76,1517102.0,47.794,48.1367,47.7852,48.1191,1517102.0
2015-12-11 09:35:00,54.76,54.78,54.44,54.48,651860.0,48.1191,48.1367,47.838,47.8731,651860.0
2015-12-11 09:40:00,54.48,54.82,54.46,54.76,849330.0,47.8731,48.1719,47.8555,48.1191,849330.0
2015-12-11 09:45:00,54.75,54.76,54.57,54.63,569665.0,48.1104,48.1191,47.9522,48.0049,569665.0
2015-12-11 09:50:00,54.63,54.74,54.59,54.71,525376.0,48.0049,48.1016,47.9698,48.0752,525376.0
2015-12-11 09:55:00,54.7,54.9,54.69,54.89,421750.0,48.0664,48.2422,48.0576,48.2334,421750.0
2015-12-11 10:00:00,54.89,55.0,54.77,55.0,514617.0,48.2334,48.33,48.1279,48.33,514617.0
2015-12-11 10:05:00,55.0,55.09,54.91,54.92,690280.0,48.33,48.4091,48.251,48.2597,690280.0
2015-12-11 10:10:00,54.92,55.1,54.91,55.09,502696.0,48.2597,48.4179,48.251,48.4091,502696.0
2015-12-11 10:15:00,55.09,55.09,54.87,54.9,425700.0,48.4091,48.4091,48.2158,48.2422,425700.0
2015-12-11 10:20:00,54.91,55.01,54.85,55.0,346548.0,48.251,48.3388,48.1982,48.33,346548.0
2015-12-11 10:25:00,54.99,55.01,54.91,54.94,380299.0,48.3213,48.3388,48.251,48.2773,380299.0
2015-12-11 10:30:00,54.95,55.01,54.8,54.83,398606.0,48.2861,48.3388,48.1543,48.1807,398606.0
2015-12-11 10:35:00,54.84,54.94,54.8,54.92,363856.0,48.1894,48.2773,48.1543,48.2597,363856.0
2015-12-11 10:40:00,54.92,55.0,54.91,54.93,368879.0,48.2597,48.33,48.251,48.2685,368879.0
2015-12-11 10:45:00,54.92,54.95,54.83,54.84,432497.0,48.2597,48.2861,48.1807,48.1894,432497.0
2015-12-11 10:50:00,54.83,54.9,54.74,54.89,358586.0,48.1807,48.2422,48.1016,48.2334,358586.0
2015-12-11 10:55:00,54.88,54.89,54.73,54.75,402818.0,48.2246,48.2334,48.0928,48.1104,402818.0
2015-12-11 11:00:00,54.75,54.84,54.65,54.65,367339.0,48.1104,48.1894,48.0225,48.0225,367339.0
2015-12-11 11:05:00,54.65,54.78,54.64,54.72,651621.0,48.0225,48.1367,48.0137,48.084,651621.0
2015-12-11 11:10:00,54.71,54.75,54.64,54.71,239271.0,48.0752,48.1104,48.0137,48.0752,239271.0
2015-12-11 11:15:00,54.71,54.76,54.64,54.76,265708.0,48.0752,48.1191,48.0137,48.1191,265708.0
2015-12-11 11:20:00,54.76,54.8,54.71,54.73,255115.0,48.1191,48.1543,48.0752,48.0928,255115.0
2015-12-11 11:25:00,54.73,54.75,54.55,54.6,377057.0,48.0928,48.1104,47.9346,47.9786,377057.0
2015-12-11 11:30:00,54.6,54.62,54.53,54.54,383945.0,47.9786,47.9961,47.917,47.9258,383945.0
2015-12-11 11:35:00,54.54,54.64,54.48,54.54,427050.0,47.9258,48.0137,47.8731,47.9258,427050.0
2015-12-11 11:40:00,54.55,54.61,54.52,54.59,208831.0,47.9346,47.9873,47.9083,47.9698,208831.0
2015-12-11 11:45:00,54.58,54.6,54.51,54.52,218365.0,47.961,47.9786,47.8995,47.9083,218365.0
2015-12-11 11:50:00,54.53,54.53,54.44,54.5,331359.0,47.917,47.917,47.838,47.8907,331359.0
2015-12-11 11:55:00,54.5,54.5,54.3,54.3,370673.0,47.8907,47.8907,47.7149,47.7149,370673.0
2015-12-11 12:00:00,54.31,54.38,54.23,54.3,431663.0,47.7237,47.7852,47.6534,47.7149,431663.0
2015-12-11 12:05:00,54.3,54.31,54.2,54.23,346162.0,47.7149,47.7237,47.6271,47.6534,346162.0
2015-12-11 12:10:00,54.23,54.32,54.18,54.25,259337.0,47.6534,47.7325,47.6095,47.671,259337.0
2015-12-11 12:15:00,54.24,54.24,54.12,54.23,408755.0,47.6622,47.6622,47.5568,47.6534,408755.0
2015-12-11 12:20:00,54.23,54.28,54.17,54.23,445245.0,47.6534,47.6974,47.6007,47.6534,445245.0
2015-12-11 12:25:00,54.23,54.33,54.18,54.32,375100.0,47.6534,47.7413,47.6095,47.7325,375100.0
2015-12-11 12:30:00,54.32,54.46,54.24,54.46,333564.0,47.7325,47.8555,47.6622,47.8555,333564.0
2015-12-11 12:35:00,54.45,54.59,54.42,54.5,512650.0,47.8467,47.9698,47.8204,47.8907,512650.0
2015-12-11 12:40:00,54.5,54.6,54.47,54.6,402602.0,47.8907,47.9786,47.8643,47.9786,402602.0
2015-12-11 12:45:00,54.6,54.6,54.5,54.53,225689.0,47.9786,47.9786,47.8907,47.917,225689.0
2015-12-11 12:50:00,54.52,54.54,54.32,54.45,287429.0,47.9083,47.9258,47.7325,47.8467,287429.0
2015-12-11 12:55:00,54.45,54.54,54.43,54.49,136451.0,47.8467,47.9258,47.8292,47.8819,136451.0
2015-12-11 13:00:00,54.48,54.54,54.39,54.53,269163.0,47.8731,47.9258,47.794,47.917,269163.0
2015-12-11 13:05:00,54.53,54.58,54.45,54.47,246700.0,47.917,47.961,47.8467,47.8643,246700.0
2015-12-11 13:10:00,54.47,54.53,54.43,54.5,193495.0,47.8643,47.917,47.8292,47.8907,193495.0
2015-12-11 13:15:00,54.5,54.58,54.42,54.52,176115.0,47.8907,47.961,47.8204,47.9083,176115.0
2015-12-11 13:20:00,54.53,54.54,54.37,54.41,238027.0,47.917,47.9258,47.7764,47.8116,238027.0
2015-12-11 13:25:00,54.4,54.42,54.3,54.33,299584.0,47.8028,47.8204,47.7149,47.7413,299584.0
2015-12-11 13:30:00,54.33,54.39,54.25,54.34,265975.0,47.7413,47.794,47.671,47.7501,265975.0
2015-12-11 13:35:00,54.35,54.44,54.33,54.44,157971.0,47.7589,47.838,47.7413,47.838,157971.0
2015-12-11 13:40:00,54.44,54.46,54.35,54.43,183218.0,47.838,47.8555,47.7589,47.8292,183218.0
2015-12-11 13:45:00,54.43,54.52,54.42,54.47,238562.0,47.8292,47.9083,47.8204,47.8643,238562.0
2015-12-11 13:50:00,54.47,54.63,54.45,54.6,268341.0,47.8643,48.0049,47.8467,47.9786,268341.0
2015-12-11 13:55:00,54.6,54.68,54.55,54.57,282424.0,47.9786,48.0488,47.9346,47.9522,282424.0
2015-12-11 14:00:00,54.57,54.64,54.56,54.58,182383.0,47.9522,48.0137,47.9434,47.961,182383.0
2015-12-11 14:05:00,54.58,54.63,54.56,54.61,168126.0,47.961,48.0049,47.9434,47.9873,168126.0
2015-12-11 14:10:00,54.61,54.66,54.58,54.62,281991.0,47.9873,48.0313,47.961,47.9961,281991.0
2015-12-11 14:15:00,54.62,54.69,54.6,54.63,222441.0,47.9961,48.0576,47.9786,48.0049,222441.0
2015-12-11 14:20:00,54.63,54.64,54.53,54.55,287646.0,48.0049,48.0137,47.917,47.9346,287646.0
2015-12-11 14:25:00,54.55,54.57,54.51,54.55,181027.0,47.9346,47.9522,47.8995,47.9346,181027.0
2015-12-11 14:30:00,54.55,54.56,54.44,54.47,163987.0,47.9346,47.9434,47.838,47.8643,163987.0
2015-12-11 14:35:00,54.46,54.58,54.45,54.55,283434.0,47.8555,47.961,47.8467,47.9346,283434.0
2015-12-11 14:40:00,54.55,54.55,54.44,54.49,319891.0,47.9346,47.9346,47.838,47.8819,319891.0
2015-12-11 14:45:00,54.5,54.5,54.34,54.37,367174.0,47.8907,47.8907,47.7501,47.7764,367174.0
2015-12-11 14:50:00,54.38,54.42,54.28,54.39,421789.0,47.7852,47.8204,47.6974,47.794,421789.0
2015-12-11 14:55:00,54.39,54.4,54.31,54.32,297277.0,47.794,47.8028,47.7237,47.7325,297277.0
2015-12-11 15:00:00,54.32,54.47,54.31,54.38,400780.0,47.7325,47.8643,47.7237,47.7852,400780.0
2015-12-11 15:05:00,54.38,54.41,54.26,54.28,372416.0,47.7852,47.8116,47.6798,47.6974,372416.0
2015-12-11 15:10:00,54.28,54.35,54.22,54.3,387894.0,47.6974,47.7589,47.6446,47.7149,387894.0
2015-12-11 15:15:00,54.3,54.34,54.2,54.22,380362.0,47.7149,47.7501,47.6271,47.6446,380362.0
2015-12-11 15:20:00,54.22,54.23,54.1,54.11,449163.0,47.6446,47.6534,47.5392,47.548,449163.0
2015-12-11 15:25:00,54.12,54.25,54.11,54.22,445735.0,47.5568,47.671,47.548,47.6446,445735.0
2015-12-11 15:30:00,54.21,54.37,54.2,54.37,644165.0,47.6358,47.7764,47.6271,47.7764,644165.0
2015-12-11 15:35:00,54.37,54.4,54.22,54.23,725022.0,47.7764,47.8028,47.6446,47.6534,725022.0
2015-12-11 15:40:00,54.23,54.28,54.16,54.19,658200.0,47.6534,47.6974,47.5919,47.6183,658200.0
2015-12-11 15:45:00,54.19,54.27,54.18,54.26,625739.0,47.6183,47.6886,47.6095,47.6798,625739.0
2015-12-11 15:50:00,54.25,54.26,54.07,54.08,1069969.0,47.671,47.6798,47.5128,47.5216,1069969.0
2015-12-11 15:55:00,54.07,54.17,54.01,54.08,2607985.0,47.5128,47.6007,47.4601,47.5216,2607985.0
2015-12-14 09:30:00,54.33,54.33,53.89,54.08,1517672.0,47.7413,47.7413,47.3547,47.5216,1517672.0
2015-12-14 09:35:00,54.09,54.37,53.99,54.14,1034803.0,47.5304,47.7764,47.4425,47.5743,1034803.0
2015-12-14 09:40:00,54.13,54.13,53.74,53.77,759783.0,47.5655,47.5655,47.2228,47.2492,759783.0
2015-12-14 09:45:00,53.77,53.96,53.77,53.92,622280.0,47.2492,47.4162,47.2492,47.381,622280.0
2015-12-14 09:50:00,53.92,53.99,53.76,53.88,724510.0,47.381,47.4425,47.2404,47.3459,724510.0
2015-12-14 09:55:00,53.89,53.94,53.73,53.76,434989.0,47.3547,47.3986,47.2141,47.2404,434989.0
2015-12-14 10:00:00,53.77,53.95,53.75,53.94,475907.0,47.2492,47.4074,47.2316,47.3986,475907.0
2015-12-14 10:05:00,53.95,54.18,53.92,54.09,800930.0,47.4074,47.6095,47.381,47.5304,800930.0
2015-12-14 10:10:00,54.09,54.18,53.8,53.99,915914.0,47.5304,47.6095,47.2756,47.4425,915914.0
2015-12-14 10:15:00,53.99,54.43,53.84,53.96,1238424.0,47.4425,47.8292,47.3107,47.4162,1238424.0
2015-12-14 10:20:00,53.95,54.04,53.9,53.91,437797.0,47.4074,47.4865,47.3634,47.3722,437797.0
2015-12-14 10:25:00,53.91,53.99,53.68,53.78,638178.0,47.3722,47.4425,47.1701,47.258,638178.0
2015-12-14 10:30:00,53.79,53.99,53.77,53.93,530406.0,47.2668,47.4425,47.2492,47.3898,530406.0
2015-12-14 10:35:00,53.93,54.09,53.87,54.08,598713.0,47.3898,47.5304,47.3371,47.5216,598713.0
2015-12-14 10:40:00,54.08,54.3,54.03,54.26,635761.0,47.5216,47.7149,47.4777,47.6798,635761.0
2015-12-14 10:45:00,54.26,54.29,54.12,54.16,701345.0,47.6798,47.7061,47.5568,47.5919,701345.0
2015-12-14 10:50:00,54.16,54.19,54.0,54.07,476687.0,47.5919,47.6183,47.4513,47.5128,476687.0
2015-12-14 10:55:00,54.07,54.13,54.0,54.07,484459.0,47.5128,47.5655,47.4513,47.5128,484459.0
2015-12-14 11:00:00,54.07,54.1,53.96,54.05,304611.0,47.5128,47.5392,47.4162,47.4953,304611.0
2015-12-14 11:05:00,54.05,54.12,53.94,53.98,310069.0,47.4953,47.5568,47.3986,47.4337,310069.0
2015-12-14 11:10:00,53.98,54.08,53.9,53.97,475085.0,47.4337,47.5216,47.3634,47.425,475085.0
2015-12-14 11:15:00,53.97,54.05,53.89,53.99,330974.0,47.425,47.4953,47.3547,47.4425,330974.0
2015-12-14 11:20:00,53.99,54.12,53.99,54.08,316139.0,47.4425,47.5568,47.4425,47.5216,316139.0
2015-12-14 11:25:00,54.08,54.11,54.0,54.07,341326.0,47.5216,47.548,47.4513,47.5128,341326.0
2015-12-14 11:30:00,54.07,54.07,53.93,54.01,336295.0,47.5128,47.5128,47.3898,47.4601,336295.0
2015-12-14 11:35:00,54.0,54.06,53.88,54.02,357633.0,47.4513,47.504,47.3459,47.4689,357633.0
2015-12-14 11:40:00,54.02,54.12,54.0,54.05,549706.0,47.4689,47.5568,47.4513,47.4953,549706.0
2015-12-14 11:45:00,54.05,54.07,53.89,54.0,337463.0,47.4953,47.5128,47.3547,47.4513,337463.0
2015-12-14 11:50:00,54.0,54.15,53.99,54.12,436559.0,47.4513,47.5831,47.4425,47.5568,436559.0
2015-12-14 11:55:00,54.12,54.31,54.12,54.25,527138.0,47.5568,47.7237,47.5568,47.671,527138.0
2015-12-14 12:00:00,54.25,54.32,54.11,54.13,359358.0,47.671,47.7325,47.548,47.5655,359358.0
2015-12-14 12:05:00,54.13,54.32,54.05,54.29,503101.0,47.5655,47.7325,47.4953,47.7061,503101.0
2015-12-14 12:10:00,54.3,54.41,54.21,54.29,275937.0,47.7149,47.8116,47.6358,47.7061,275937.0
2015-12-14 12:15:00,54.28,54.42,54.24,54.39,258379.0,47.6974,47.8204,47.6622,47.794,258379.0
2015-12-14 12:20:00,54.39,54.41,54.25,54.4,229677.0,47.794,47.8116,47.671,47.8028,229677.0
2015-12-14 12:25:00,54.38,54.5,54.36,54.47,402515.0,47.7852,47.8907,47.7677,47.8643,402515.0
2015-12-14 12:30:00,54.48,54.5,54.41,54.47,335109.0,47.8731,47.8907,47.8116,47.8643,335109.0
2015-12-14 12:35:00,54.47,54.49,54.4,54.44,311302.0,47.8643,47.8819,47.8028,47.838,311302.0
2015-12-14 12:40:00,54.45,54.45,54.34,54.35,230065.0,47.8467,47.8467,47.7501,47.7589,230065.0
2015-12-14 12:45:00,54.36,54.48,54.36,54.38,220520.0,47.7677,47.8731,47.7677,47.7852,220520.0
2015-12-14 12:50:00,54.38,54.56,54.38,54.49,445358.0,47.7852,47.9434,47.7852,47.8819,445358.0
2015-12-14 12:55:00,54.5,54.59,54.47,54.54,409044.0,47.8907,47.9698,47.8643,47.9258,409044.0
2015-12-14 13:00:00,54.54,54.65,54.5,54.54,312481.0,47.9258,48.0225,47.8907,47.9258,312481.0
2015-12-14 13:05:00,54.54,54.62,54.5,54.57,204107.0,47.9258,47.9961,47.8907,47.9522,204107.0
2015-12-14 13:10:00,54.57,54.64,54.56,54.58,320334.0,47.9522,48.0137,47.9434,47.961,320334.0
2015-12-14 13:15:00,54.59,54.7,54.58,54.66,329993.0,47.9698,48.0664,47.961,48.0313,329993.0
2015-12-14 13:20:00,54.66,54.67,54.61,54.64,315229.0,48.0313,48.0401,47.9873,48.0137,315229.0
2015-12-14 13:25:00,54.64,54.68,54.61,54.64,292167.0,48.0137,48.0488,47.9873,48.0137,292167.0
2015-12-14 13:30:00,54.64,54.68,54.57,54.63,314377.0,48.0137,48.0488,47.9522,48.0049,314377.0
2015-12-14 13:35:00,54.63,54.64,54.48,54.51,295022.0,48.0049,48.0137,47.8731,47.8995,295022.0
2015-12-14 13:40:00,54.51,54.53,54.43,54.48,233146.0,47.8995,47.917,47.8292,47.8731,233146.0
2015-12-14 13:45:00,54.48,54.54,54.41,54.5,317506.0,47.8731,47.9258,47.8116,47.8907,317506.0
2015-12-14 13:50:00,54.5,54.58,54.46,54.57,201505.0,47.8907,47.961,47.8555,47.9522,201505.0
2015-12-14 13:55:00,54.57,54.64,54.53,54.63,187396.0,47.9522,48.0137,47.917,48.0049,187396.0
2015-12-14 14:00:00,54.63,54.64,54.49,54.53,184244.0,48.0049,48.0137,47.8819,47.917,184244.0
2015-12-14 14:05:00,54.53,54.65,54.52,54.61,239511.0,47.917,48.0225,47.9083,47.9873,239511.0
2015-12-14 14:10:00,54.61,54.69,54.56,54.6,494353.0,47.9873,48.0576,47.9434,47.9786,494353.0
2015-12-14 14:15:00,54.6,54.65,54.55,54.63,237541.0,47.9786,48.0225,47.9346,48.0049,237541.0
2015-12-14 14:20:00,54.63,54.64,54.48,54.56,370573.0,48.0049,48.0137,47.8731,47.9434,370573.0
2015-12-14 14:25:00,54.55,54.63,54.54,54.62,264881.0,47.9346,48.0049,47.9258,47.9961,264881.0
2015-12-14 14:30:00,54.62,54.64,54.54,54.62,278639.0,47.9961,48.0137,47.9258,47.9961,278639.0
2015-12-14 14:35:00,54.63,54.65,54.59,54.63,206928.0,48.0049,48.0225,47.9698,48.0049,206928.0
2015-12-14 14:40:00,54.64,54.7,54.63,54.68,279992.0,48.0137,48.0664,48.0049,48.0488,279992.0
2015-12-14 14:45:00,54.68,54.82,54.62,54.81,323622.0,48.0488,48.1719,47.9961,48.1631,323622.0
2015-12-14 14:50:00,54.8,54.94,54.74,54.91,559620.0,48.1543,48.2773,48.1016,48.251,559620.0
2015-12-14 14:55:00,54.91,54.95,54.84,54.89,427019.0,48.251,48.2861,48.1894,48.2334,427019.0
2015-12-14 15:00:00,54.89,54.89,54.72,54.75,402602.0,48.2334,48.2334,48.084,48.1104,402602.0
2015-12-14 15:05:00,54.74,54.78,54.61,54.63,460966.0,48.1016,48.1367,47.9873,48.0049,460966.0
2015-12-14 15:10:00,54.62,54.74,54.61,54.68,329678.0,47.9961,48.1016,47.9873,48.0488,329678.0
2015-12-14 15:15:00,54.68,54.82,54.64,54.78,366894.0,48.0488,48.1719,48.0137,48.1367,366894.0
2015-12-14 15:20:00,54.78,54.87,54.75,54.84,420030.0,48.1367,48.2158,48.1104,48.1894,420030.0
2015-12-14 15:25:00,54.84,55.0,54.83,54.97,744609.0,48.1894,48.33,48.1807,48.3037,744609.0
2015-12-14 15:30:00,54.97,55.0,54.83,54.84,895720.0,48.3037,48.33,48.1807,48.1894,895720.0
2015-12-14 15:35:00,54.85,54.88,54.76,54.84,906533.0,48.1982,48.2246,48.1191,48.1894,906533.0
2015-12-14 15:40:00,54.85,54.89,54.75,54.77,764179.0,48.1982,48.2334,48.1104,48.1279,764179.0
2015-12-14 15:45:00,54.77,54.96,54.75,54.95,712645.0,48.1279,48.2949,48.1104,48.2861,712645.0
2015-12-14 15:50:00,54.95,55.1,54.9,55.09,1383256.0,48.2861,48.4179,48.2422,48.4091,1383256.0
2015-12-14 15:55:00,55.09,55.21,55.03,55.15,1845644.0,48.4091,48.5146,48.3564,48.4619,1845644.0
2015-12-15 09:30:00,55.63,55.9,55.44,55.64,1669183.0,48.8836,49.1209,48.7167,48.8924,1669183.0
2015-12-15 09:35:00,55.65,55.79,55.6,55.72,1240037.0,48.9012,49.0242,48.8573,48.9627,1240037.0
2015-12-15 09:40:00,55.73,55.82,55.7,55.8,1043341.0,48.9715,49.0506,48.9452,49.033,1043341.0
2015-12-15 09:45:00,55.79,55.8,55.66,55.75,977734.0,49.0242,49.033,48.91,48.9891,977734.0
2015-12-15 09:50:00,55.75,55.81,55.73,55.79,764170.0,48.9891,49.0418,48.9715,49.0242,764170.0
2015-12-15 09:55:00,55.78,55.83,55.71,55.78,602562.0,49.0154,49.0594,48.9539,49.0154,602562.0
2015-12-15 10:00:00,55.78,55.79,55.71,55.76,698368.0,49.0154,49.0242,48.9539,48.9979,698368.0
2015-12-15 10:05:00,55.77,55.78,55.61,55.65,1090906.0,49.0067,49.0154,48.8661,48.9012,1090906.0
2015-12-15 10:10:00,55.65,55.65,55.53,55.6,721126.0,48.9012,48.9012,48.7958,48.8573,721126.0
2015-12-15 10:15:00,55.6,55.62,55.52,55.62,670420.0,48.8573,48.8749,48.787,48.8749,670420.0
2015-12-15 10:20:00,55.62,55.67,55.6,55.65,503155.0,48.8749,48.9188,48.8573,48.9012,503155.0
2015-12-15 10:25:00,55.66,55.67,55.62,55.64,557972.0,48.91,48.9188,48.8749,48.8924,557972.0
2015-12-15 10:30:00,55.64,55.67,55.57,55.58,682928.0,48.8924,48.9188,48.8309,48.8397,682928.0
2015-12-15 10:35:00,55.59,55.66,55.57,55.65,539572.0,48.8485,48.91,48.8309,48.9012,539572.0
2015-12-15 10:40:00,55.64,55.65,55.54,55.57,483510.0,48.8924,48.9012,48.8046,48.8309,483510.0
2015-12-15 10:45:00,55.58,55.63,55.5,55.63,358027.0,48.8397,48.8836,48.7694,48.8836,358027.0
2015-12-15 10:50:00,55.63,55.64,55.53,55.54,413145.0,48.8836,48.8924,48.7958,48.8046,413145.0
2015-12-15 10:55:00,55.53,55.55,55.47,55.48,557782.0,48.7958,48.8133,48.743,48.7518,557782.0
2015-12-15 11:00:00,55.48,55.53,55.35,55.36,460805.0,48.7518,48.7958,48.6376,48.6464,460805.0
2015-12-15 11:05:00,55.36,55.4,55.34,55.37,395129.0,48.6464,48.6815,48.6288,48.6552,395129.0
2015-12-15 11:10:00,55.36,55.38,55.19,55.24,580502.0,48.6464,48.664,48.497,48.5409,580502.0
2015-12-15 11:15:00,55.23,55.28,55.2,55.2,352565.0,48.5321,48.5761,48.5058,48.5058,352565.0
2015-12-15 11:20:00,55.2,55.22,55.12,55.21,429983.0,48.5058,48.5234,48.4355,48.5146,429983.0
2015-12-15 11:25:00,55.21,55.29,55.17,55.24,345093.0,48.5146,48.5849,48.4794,48.5409,345093.0
2015-12-15 11:30:00,55.24,55.27,55.11,55.14,423619.0,48.5409,48.5673,48.4267,48.4531,423619.0
2015-12-15 11:35:00,55.15,55.19,55.1,55.15,257334.0,48.4619,48.497,48.4179,48.4619,257334.0
2015-12-15 11:40:00,55.15,55.19,55.09,55.13,452223.0,48.4619,48.497,48.4091,48.4443,452223.0
2015-12-15 11:45:00,55.12,55.25,55.12,55.15,325142.0,48.4355,48.5497,48.4355,48.4619,325142.0
2015-12-15 11:50:00,55.15,55.26,55.15,55.23,377422.0,48.4619,48.5585,48.4619,48.5321,377422.0
2015-12-15 11:55:00,55.23,55.32,55.22,55.26,324145.0,48.5321,48.6112,48.5234,48.5585,324145.0
2015-12-15 12:00:00,55.25,55.3,55.23,55.28,220313.0,48.5497,48.5937,48.5321,48.5761,220313.0
2015-12-15 12:05:00,55.28,55.51,55.27,55.49,471760.0,48.5761,48.7782,48.5673,48.7606,471760.0
2015-12-15 12:10:00,55.49,55.53,55.34,55.35,420842.0,48.7606,48.7958,48.6288,48.6376,420842.0
2015-12-15 12:15:00,55.36,55.41,55.34,55.36,488113.0,48.6464,48.6903,48.6288,48.6464,488113.0
2015-12-15 12:20:00,55.36,55.38,55.25,55.28,538428.0,48.6464,48.664,48.5497,48.5761,538428.0
2015-12-15 12:25:00,55.27,55.33,55.24,55.3,394250.0,48.5673,48.62,48.5409,48.5937,394250.0
2015-12-15 12:30:00,55.3,55.46,55.29,55.41,440538.0,48.5937,48.7343,48.5849,48.6903,440538.0
2015-12-15 12:35:00,55.42,55.52,55.38,55.4,584473.0,48.6991,48.787,48.664,48.6815,584473.0
2015-12-15 12:40:00,55.4,55.46,55.36,55.44,314044.0,48.6815,48.7343,48.6464,48.7167,314044.0
2015-12-15 12:45:00,55.45,55.5,55.42,55.49,164922.0,48.7255,48.7694,48.6991,48.7606,164922.0
2015-12-15 12:50:00,55.48,55.52,55.44,55.48,223157.0,48.7518,48.787,48.7167,48.7518,223157.0
2015-12-15 12:55:00,55.48,55.58,55.48,55.58,288750.0,48.7518,48.8397,48.7518,48.8397,288750.0
2015-12-15 13:00:00,55.58,55.6,55.47,55.51,216060.0,48.8397,48.8573,48.743,48.7782,216060.0
2015-12-15 13:05:00,55.5,55.52,55.43,55.43,279926.0,48.7694,48.787,48.7079,48.7079,279926.0
2015-12-15 13:10:00,55.43,55.46,55.38,55.41,313834.0,48.7079,48.7343,48.664,48.6903,313834.0
2015-12-15 13:15:00,55.41,55.44,55.34,55.36,291140.0,48.6903,48.7167,48.6288,48.6464,291140.0
2015-12-15 13:20:00,55.36,55.52,55.34,55.47,226195.0,48.6464,48.787,48.6288,48.743,226195.0
2015-12-15 13:25:00,55.48,55.52,55.36,55.38,221247.0,48.7518,48.787,48.6464,48.664,221247.0
2015-12-15 13:30:00,55.38,55.42,55.34,55.38,167901.0,48.664,48.6991,48.6288,48.664,167901.0
2015-12-15 13:35:00,55.38,55.49,55.38,55.47,170711.0,48.664,48.7606,48.664,48.743,170711.0
2015-12-15 13:40:00,55.49,55.53,55.43,55.47,192271.0,48.7606,48.7958,48.7079,48.743,192271.0
2015-12-15 13:45:00,55.47,55.53,55.45,55.47,262735.0,48.743,48.7958,48.7255,48.743,262735.0
2015-12-15 13:50:00,55.47,55.52,55.46,55.51,322538.0,48.743,48.787,48.7343,48.7782,322538.0
2015-12-15 13:55:00,55.52,55.56,55.49,55.5,347880.0,48.787,48.8221,48.7606,48.7694,347880.0
2015-12-15 14:00:00,55.51,55.54,55.43,55.51,229987.0,48.7782,48.8046,48.7079,48.7782,229987.0
2015-12-15 14:05:00,55.51,55.57,55.49,55.49,184629.0,48.7782,48.8309,48.7606,48.7606,184629.0
2015-12-15 14:10:00,55.5,55.56,55.49,55.54,164972.0,48.7694,48.8221,48.7606,48.8046,164972.0
2015-12-15 14:15:00,55.55,55.63,55.51,55.56,247804.0,48.8133,48.8836,48.7782,48.8221,247804.0
2015-12-15 14:20:00,55.57,55.64,55.54,55.55,247023.0,48.8309,48.8924,48.8046,48.8133,247023.0
2015-12-15 14:25:00,55.55,55.6,55.46,55.53,211036.0,48.8133,48.8573,48.7343,48.7958,211036.0
2015-12-15 14:30:00,55.53,55.62,55.51,55.52,194594.0,48.7958,48.8749,48.7782,48.787,194594.0
2015-12-15 14:35:00,55.53,55.58,55.5,55.54,213327.0,48.7958,48.8397,48.7694,48.8046,213327.0
2015-12-15 14:40:00,55.54,55.59,55.51,55.53,158164.0,48.8046,48.8485,48.7782,48.7958,158164.0
2015-12-15 14:45:00,55.53,55.57,55.46,55.48,262647.0,48.7958,48.8309,48.7343,48.7518,262647.0
2015-12-15 14:50:00,55.49,55.54,55.47,55.52,214252.0,48.7606,48.8046,48.743,48.787,214252.0
2015-12-15 14:55:00,55.52,55.53,55.42,55.48,186975.0,48.787,48.7958,48.6991,48.7518,186975.0
2015-12-15 15:00:00,55.48,55.5,55.36,55.41,436166.0,48.7518,48.7694,48.6464,48.6903,436166.0
2015-12-15 15:05:00,55.41,55.42,55.3,55.38,386752.0,48.6903,48.6991,48.5937,48.664,386752.0
2015-12-15 15:10:00,55.38,55.4,55.27,55.31,288470.0,48.664,48.6815,48.5673,48.6024,288470.0
2015-12-15 15:15:00,55.31,55.34,55.21,55.32,455127.0,48.6024,48.6288,48.5146,48.6112,455127.0
2015-12-15 15:20:00,55.31,55.35,55.25,55.25,306563.0,48.6024,48.6376,48.5497,48.5497,306563.0
2015-12-15 15:25:00,55.26,55.35,55.22,55.26,429238.0,48.5585,48.6376,48.5234,48.5585,429238.0
2015-12-15 15:30:00,55.25,55.27,55.17,55.18,478724.0,48.5497,48.5673,48.4794,48.4882,478724.0
2015-12-15 15:35:00,55.18,55.29,55.13,55.26,445136.0,48.4882,48.5849,48.4443,48.5585,445136.0
2015-12-15 15:40:00,55.27,55.32,55.21,55.3,432533.0,48.5673,48.6112,48.5146,48.5937,432533.0
2015-12-15 15:45:00,55.3,55.34,55.22,55.29,607489.0,48.5937,48.6288,48.5234,48.5849,607489.0
2015-12-15 15:50:00,55.28,55.29,55.16,55.23,714824.0,48.5761,48.5849,48.4706,48.5321,714824.0
2015-12-15 15:55:00,55.22,55.28,55.16,55.2,1296622.0,48.5234,48.5761,48.4706,48.5058,1296622.0
2015-12-16 09:30:00,55.54,55.79,55.54,55.75,1038144.0,48.8046,49.0242,48.8046,48.9891,1038144.0
2015-12-16 09:35:00,55.75,55.77,55.59,55.74,690744.0,48.9891,49.0067,48.8485,48.9803,690744.0
2015-12-16 09:40:00,55.74,55.76,55.65,55.66,527378.0,48.9803,48.9979,48.9012,48.91,527378.0
2015-12-16 09:45:00,55.67,55.68,55.46,55.49,562523.0,48.9188,48.9276,48.7343,48.7606,562523.0
2015-12-16 09:50:00,55.5,55.63,55.46,55.47,443555.0,48.7694,48.8836,48.7343,48.743,443555.0
2015-12-16 09:55:00,55.47,55.53,55.41,55.44,380226.0,48.743,48.7958,48.6903,48.7167,380226.0
2015-12-16 10:00:00,55.44,55.53,55.42,55.49,256041.0,48.7167,48.7958,48.6991,48.7606,256041.0
2015-12-16 10:05:00,55.48,55.56,55.45,55.46,371857.0,48.7518,48.8221,48.7255,48.7343,371857.0
2015-12-16 10:10:00,55.46,55.5,55.41,55.44,324582.0,48.7343,48.7694,48.6903,48.7167,324582.0
2015-12-16 10:15:00,55.43,55.52,55.41,55.51,258300.0,48.7079,48.787,48.6903,48.7782,258300.0
2015-12-16 10:20:00,55.5,55.53,55.41,55.41,356366.0,48.7694,48.7958,48.6903,48.6903,356366.0
2015-12-16 10:25:00,55.42,55.44,55.33,55.38,490588.0,48.6991,48.7167,48.62,48.664,490588.0
2015-12-16 10:30:00,55.37,55.45,55.33,55.44,501310.0,48.6552,48.7255,48.62,48.7167,501310.0
2015-12-16 10:35:00,55.45,55.45,55.34,55.43,564725.0,48.7255,48.7255,48.6288,48.7079,564725.0
2015-12-16 10:40:00,55.42,55.54,55.39,55.51,384280.0,48.6991,48.8046,48.6727,48.7782,384280.0
2015-12-16 10:45:00,55.5,55.57,55.34,55.56,550772.0,48.7694,48.8309,48.6288,48.8221,550772.0
2015-12-16 10:50:00,55.56,55.56,55.44,55.5,203349.0,48.8221,48.8221,48.7167,48.7694,203349.0
2015-12-16 10:55:00,55.5,55.52,55.44,55.47,195753.0,48.7694,48.787,48.7167,48.743,195753.0
2015-12-16 11:00:00,55.48,55.5,55.4,55.41,182479.0,48.7518,48.7694,48.6815,48.6903,182479.0
2015-12-16 11:05:00,55.4,55.47,55.35,55.36,212488.0,48.6815,48.743,48.6376,48.6464,212488.0
2015-12-16 11:10:00,55.35,55.53,55.35,55.5,186766.0,48.6376,48.7958,48.6376,48.7694,186766.0
2015-12-16 11:15:00,55.5,55.52,55.39,55.39,191088.0,48.7694,48.787,48.6727,48.6727,191088.0
2015-12-16 11:20:00,55.39,55.4,55.31,55.36,191453.0,48.6727,48.6815,48.6024,48.6464,191453.0
2015-12-16 11:25:00,55.35,55.41,55.27,55.28,222812.0,48.6376,48.6903,48.5673,48.5761,222812.0
2015-12-16 11:30:00,55.27,55.36,55.26,55.31,201230.0,48.5673,48.6464,48.5585,48.6024,201230.0
2015-12-16 11:35:00,55.32,55.37,55.29,55.29,192898.0,48.6112,48.6552,48.5849,48.5849,192898.0
2015-12-16 11:40:00,55.29,55.3,55.19,55.19,172911.0,48.5849,48.5937,48.497,48.497,172911.0
2015-12-16 11:45:00,55.19,55.25,55.16,55.21,242523.0,48.497,48.5497,48.4706,48.5146,242523.0
2015-12-16 11:50:00,55.21,55.21,55.11,55.16,221436.0,48.5146,48.5146,48.4267,48.4706,221436.0
2015-12-16 11:55:00,55.16,55.24,55.16,55.16,197145.0,48.4706,48.5409,48.4706,48.4706,197145.0
2015-12-16 12:00:00,55.16,55.25,55.16,55.21,338461.0,48.4706,48.5497,48.4706,48.5146,338461.0
2015-12-16 12:05:00,55.21,55.22,55.14,55.14,251089.0,48.5146,48.5234,48.4531,48.4531,251089.0
2015-12-16 12:10:00,55.14,55.28,55.12,55.25,207553.0,48.4531,48.5761,48.4355,48.5497,207553.0
2015-12-16 12:15:00,55.25,55.27,55.09,55.1,232797.0,48.5497,48.5673,48.4091,48.4179,232797.0
2015-12-16 12:20:00,55.11,55.21,55.1,55.17,179701.0,48.4267,48.5146,48.4179,48.4794,179701.0
2015-12-16 12:25:00,55.16,55.18,55.1,55.13,210660.0,48.4706,48.4882,48.4179,48.4443,210660.0
2015-12-16 12:30:00,55.14,55.16,55.06,55.09,231649.0,48.4531,48.4706,48.3828,48.4091,231649.0
2015-12-16 12:35:00,55.09,55.1,55.04,55.07,213253.0,48.4091,48.4179,48.3652,48.3916,213253.0
2015-12-16 12:40:00,55.08,55.09,55.05,55.05,111536.0,48.4003,48.4091,48.374,48.374,111536.0
2015-12-16 12:45:00,55.04,55.09,55.02,55.04,219770.0,48.3652,48.4091,48.3476,48.3652,219770.0
2015-12-16 12:50:00,55.04,55.07,55.02,55.02,145288.0,48.3652,48.3916,48.3476,48.3476,145288.0
2015-12-16 12:55:00,55.02,55.03,54.97,55.01,198291.0,48.3476,48.3564,48.3037,48.3388,198291.0
2015-12-16 13:00:00,55.02,55.06,54.97,55.04,259759.0,48.3476,48.3828,48.3037,48.3652,259759.0
2015-12-16 13:05:00,55.04,55.12,55.02,55.06,212672.0,48.3652,48.4355,48.3476,48.3828,212672.0
2015-12-16 13:10:00,55.06,55.09,54.99,55.0,170348.0,48.3828,48.4091,48.3213,48.33,170348.0
2015-12-16 13:15:00,54.99,55.05,54.98,54.99,257424.0,48.3213,48.374,48.3125,48.3213,257424.0
2015-12-16 13:20:00,55.0,55.08,54.99,55.06,200249.0,48.33,48.4003,48.3213,48.3828,200249.0
2015-12-16 13:25:00,55.05,55.13,55.05,55.09,187739.0,48.374,48.4443,48.374,48.4091,187739.0
2015-12-16 13:30:00,55.09,55.13,55.06,55.09,196457.0,48.4091,48.4443,48.3828,48.4091,196457.0
2015-12-16 13:35:00,55.09,55.14,55.06,55.07,223150.0,48.4091,48.4531,48.3828,48.3916,223150.0
2015-12-16 13:40:00,55.07,55.14,55.05,55.09,253633.0,48.3916,48.4531,48.374,48.4091,253633.0
2015-12-16 13:45:00,55.08,55.15,55.05,55.14,297012.0,48.4003,48.4619,48.374,48.4531,297012.0
2015-12-16 13:50:00,55.14,55.2,55.1,55.18,300702.0,48.4531,48.5058,48.4179,48.4882,300702.0
2015-12-16 13:55:00,55.18,55.37,55.15,55.34,448288.0,48.4882,48.6552,48.4619,48.6288,448288.0
2015-12-16 14:00:00,55.32,55.49,54.76,55.28,783260.0,48.6112,48.7606,48.1191,48.5761,783260.0
2015-12-16 14:05:00,55.29,55.49,55.25,55.4,729632.0,48.5849,48.7606,48.5497,48.6815,729632.0
2015-12-16 14:10:00,55.39,55.44,55.23,55.3,603057.0,48.6727,48.7167,48.5321,48.5937,603057.0
2015-12-16 14:15:00,55.3,55.49,55.22,55.31,508950.0,48.5937,48.7606,48.5234,48.6024,508950.0
2015-12-16 14:20:00,55.3,55.46,55.27,55.39,471577.0,48.5937,48.7343,48.5673,48.6727,471577.0
2015-12-16 14:25:00,55.39,55.42,55.25,55.33,318790.0,48.6727,48.6991,48.5497,48.62,318790.0
2015-12-16 14:30:00,55.33,55.5,55.17,55.42,666934.0,48.62,48.7694,48.4794,48.6991,666934.0
2015-12-16 14:35:00,55.42,55.5,55.39,55.42,458549.0,48.6991,48.7694,48.6727,48.6991,458549.0
2015-12-16 14:40:00,55.43,55.52,55.39,55.48,341788.0,48.7079,48.787,48.6727,48.7518,341788.0
2015-12-16 14:45:00,55.49,55.59,55.4,55.54,555759.0,48.7606,48.8485,48.6815,48.8046,555759.0
2015-12-16 14:50:00,55.55,55.79,55.55,55.74,534180.0,48.8133,49.0242,48.8133,48.9803,534180.0
2015-12-16 14:55:00,55.74,55.98,55.71,55.89,759405.0,48.9803,49.1912,48.9539,49.1121,759405.0
2015-12-16 15:00:00,55.89,56.0,55.83,55.84,608378.0,49.1121,49.2088,49.0594,49.0682,608378.0
2015-12-16 15:05:00,55.85,55.86,55.72,55.73,463586.0,49.077,49.0857,48.9627,48.9715,463586.0
2015-12-16 15:10:00,55.73,55.9,55.72,55.78,452651.0,48.9715,49.1209,48.9627,49.0154,452651.0
2015-12-16 15:15:00,55.78,55.9,55.76,55.86,518315.0,49.0154,49.1209,48.9979,49.0857,518315.0
2015-12-16 15:20:00,55.87,56.04,55.87,56.02,705803.0,49.0945,49.2439,49.0945,49.2263,705803.0
2015-12-16 15:25:00,56.01,56.09,55.91,56.06,578825.0,49.2176,49.2879,49.1297,49.2615,578825.0
2015-12-16 15:30:00,56.06,56.15,56.02,56.13,716439.0,49.2615,49.3406,49.2263,49.323,716439.0
2015-12-16 15:35:00,56.14,56.25,56.11,56.2,1075360.0,49.3318,49.4285,49.3054,49.3845,1075360.0
2015-12-16 15:40:00,56.19,56.24,56.12,56.15,862443.0,49.3757,49.4197,49.3142,49.3406,862443.0
2015-12-16 15:45:00,56.15,56.19,56.08,56.09,739547.0,49.3406,49.3757,49.2791,49.2879,739547.0
2015-12-16 15:50:00,56.1,56.21,56.09,56.19,790599.0,49.2966,49.3933,49.2879,49.3757,790599.0
2015-12-16 15:55:00,56.2,56.22,56.11,56.12,1538553.0,49.3845,49.4021,49.3054,49.3142,1538553.0
2015-12-17 09:30:00,56.36,56.5,56.2,56.49,1166300.0,49.5251,49.6481,49.3845,49.6393,1166300.0
2015-12-17 09:35:00,56.5,56.58,56.37,56.51,920196.0,49.6481,49.7184,49.5339,49.6569,920196.0
2015-12-17 09:40:00,56.51,56.71,56.5,56.63,999546.0,49.6569,49.8327,49.6481,49.7624,999546.0
2015-12-17 09:45:00,56.64,56.79,56.62,56.76,995969.0,49.7712,49.903,49.7536,49.8766,995969.0
2015-12-17 09:50:00,56.76,56.77,56.57,56.64,996482.0,49.8766,49.8854,49.7096,49.7712,996482.0
2015-12-17 09:55:00,56.63,56.69,56.59,56.6,854184.0,49.7624,49.8151,49.7272,49.736,854184.0
2015-12-17 10:00:00,56.61,56.62,56.5,56.55,554299.0,49.7448,49.7536,49.6481,49.6921,554299.0
2015-12-17 10:05:00,56.56,56.61,56.41,56.43,903144.0,49.7009,49.7448,49.569,49.5866,903144.0
2015-12-17 10:10:00,56.42,56.62,56.36,56.55,836745.0,49.5778,49.7536,49.5251,49.6921,836745.0
2015-12-17 10:15:00,56.55,56.56,56.25,56.33,1009338.0,49.6921,49.7009,49.4285,49.4987,1009338.0
2015-12-17 10:20:00,56.33,56.34,56.2,56.25,622212.0,49.4987,49.5075,49.3845,49.4285,622212.0
2015-12-17 10:25:00,56.25,56.28,56.15,56.21,724397.0,49.4285,49.4548,49.3406,49.3933,724397.0
2015-12-17 10:30:00,56.2,56.26,56.13,56.23,465952.0,49.3845,49.4372,49.323,49.4109,465952.0
2015-12-17 10:35:00,56.23,56.25,56.15,56.16,287789.0,49.4109,49.4285,49.3406,49.3494,287789.0
2015-12-17 10:40:00,56.16,56.16,56.05,56.06,535339.0,49.3494,49.3494,49.2527,49.2615,535339.0
2015-12-17 10:45:00,56.06,56.07,55.88,55.89,598801.0,49.2615,49.2703,49.1033,49.1121,598801.0
2015-12-17 10:50:00,55.88,55.89,55.74,55.85,507175.0,49.1033,49.1121,48.9803,49.077,507175.0
2015-12-17 10:55:00,55.85,55.92,55.78,55.86,350561.0,49.077,49.1385,49.0154,49.0857,350561.0
2015-12-17 11:00:00,55.87,56.02,55.86,55.92,364778.0,49.0945,49.2263,49.0857,49.1385,364778.0
2015-12-17 11:05:00,55.92,55.96,55.85,55.86,467558.0,49.1385,49.1736,49.077,49.0857,467558.0
2015-12-17 11:10:00,55.86,55.98,55.81,55.82,216901.0,49.0857,49.1912,49.0418,49.0506,216901.0
2015-12-17 11:15:00,55.82,55.86,55.72,55.73,410978.0,49.0506,49.0857,48.9627,48.9715,410978.0
2015-12-17 11:20:00,55.74,55.81,55.62,55.77,410929.0,48.9803,49.0418,48.8749,49.0067,410929.0
2015-12-17 11:25:00,55.77,55.84,55.71,55.82,197174.0,49.0067,49.0682,48.9539,49.0506,197174.0
2015-12-17 11:30:00,55.82,55.83,55.68,55.69,347772.0,49.0506,49.0594,48.9276,48.9364,347772.0
2015-12-17 11:35:00,55.69,55.89,55.66,55.85,400113.0,48.9364,49.1121,48.91,49.077,400113.0
2015-12-17 11:40:00,55.85,55.89,55.73,55.74,289493.0,49.077,49.1121,48.9715,48.9803,289493.0
2015-12-17 11:45:00,55.75,55.79,55.67,55.76,241604.0,48.9891,49.0242,48.9188,48.9979,241604.0
2015-12-17 11:50:00,55.75,55.79,55.67,55.72,252792.0,48.9891,49.0242,48.9188,48.9627,252792.0
2015-12-17 11:55:00,55.73,55.77,55.67,55.74,255478.0,48.9715,49.0067,48.9188,48.9803,255478.0
2015-12-17 12:00:00,55.74,55.74,55.53,55.54,325337.0,48.9803,48.9803,48.7958,48.8046,325337.0
2015-12-17 12:05:00,55.54,55.68,55.54,55.67,198398.0,48.8046,48.9276,48.8046,48.9188,198398.0
2015-12-17 12:10:00,55.67,55.79,55.66,55.78,344450.0,48.9188,49.0242,48.91,49.0154,344450.0
2015-12-17 12:15:00,55.79,55.85,55.75,55.84,213446.0,49.0242,49.077,48.9891,49.0682,213446.0
2015-12-17 12:20:00,55.84,55.85,55.74,55.78,203575.0,49.0682,49.077,48.9803,49.0154,203575.0
2015-12-17 12:25:00,55.78,55.85,55.77,55.82,240072.0,49.0154,49.077,49.0067,49.0506,240072.0
2015-12-17 12:30:00,55.82,55.92,55.76,55.89,314942.0,49.0506,49.1385,48.9979,49.1121,314942.0
2015-12-17 12:35:00,55.88,55.89,55.79,55.84,277277.0,49.1033,49.1121,49.0242,49.0682,277277.0
2015-12-17 12:40:00,55.84,55.88,55.75,55.87,277864.0,49.0682,49.1033,48.9891,49.0945,277864.0
2015-12-17 12:45:00,55.88,55.93,55.76,55.8,271521.0,49.1033,49.1473,48.9979,49.033,271521.0
2015-12-17 12:50:00,55.81,55.89,55.76,55.88,266173.0,49.0418,49.1121,48.9979,49.1033,266173.0
2015-12-17 12:55:00,55.89,55.99,55.86,55.92,310813.0,49.1121,49.2,49.0857,49.1385,310813.0
2015-12-17 13:00:00,55.92,55.98,55.9,55.96,218576.0,49.1385,49.1912,49.1209,49.1736,218576.0
2015-12-17 13:05:00,55.96,56.06,55.92,56.02,343311.0,49.1736,49.2615,49.1385,49.2263,343311.0
2015-12-17 13:10:00,56.03,56.17,56.0,56.12,332626.0,49.2351,49.3582,49.2088,49.3142,332626.0
2015-12-17 13:15:00,56.12,56.23,56.1,56.13,240208.0,49.3142,49.4109,49.2966,49.323,240208.0
2015-12-17 13:20:00,56.14,56.29,56.08,56.26,243605.0,49.3318,49.4636,49.2791,49.4372,243605.0
2015-12-17 13:25:00,56.26,56.33,56.21,56.29,327730.0,49.4372,49.4987,49.3933,49.4636,327730.0
2015-12-17 13:30:00,56.28,56.3,56.17,56.18,276237.0,49.4548,49.4724,49.3582,49.3669,276237.0
2015-12-17 13:35:00,56.19,56.21,56.09,56.21,236004.0,49.3757,49.3933,49.2879,49.3933,236004.0
2015-12-17 13:40:00,56.21,56.37,56.19,56.33,336134.0,49.3933,49.5339,49.3757,49.4987,336134.0
2015-12-17 13:45:00,56.33,56.4,56.31,56.31,441586.0,49.4987,49.5603,49.4812,49.4812,441586.0
2015-12-17 13:50:00,56.32,56.4,56.27,56.28,455821.0,49.49,49.5603,49.446,49.4548,455821.0
2015-12-17 13:55:00,56.29,56.36,56.27,56.29,266142.0,49.4636,49.5251,49.446,49.4636,266142.0
2015-12-17 14:00:00,56.29,56.35,56.28,56.33,508170.0,49.4636,49.5163,49.4548,49.4987,508170.0
2015-12-17 14:05:00,56.34,56.35,56.26,56.29,242039.0,49.5075,49.5163,49.4372,49.4636,242039.0
2015-12-17 14:10:00,56.29,56.29,56.19,56.23,384943.0,49.4636,49.4636,49.3757,49.4109,384943.0
2015-12-17 14:15:00,56.23,56.33,56.19,56.3,478172.0,49.4109,49.4987,49.3757,49.4724,478172.0
2015-12-17 14:20:00,56.31,56.31,56.24,56.29,280964.0,49.4812,49.4812,49.4197,49.4636,280964.0
2015-12-17 14:25:00,56.28,56.36,56.24,56.27,292946.0,49.4548,49.5251,49.4197,49.446,292946.0
2015-12-17 14:30:00,56.26,56.32,56.23,56.28,234093.0,49.4372,49.49,49.4109,49.4548,234093.0
2015-12-17 14:35:00,56.28,56.29,56.21,56.24,203367.0,49.4548,49.4636,49.3933,49.4197,203367.0
2015-12-17 14:40:00,56.23,56.24,56.16,56.21,276280.0,49.4109,49.4197,49.3494,49.3933,276280.0
2015-12-17 14:45:00,56.22,56.22,56.07,56.1,287696.0,49.4021,49.4021,49.2703,49.2966,287696.0
2015-12-17 14:50:00,56.11,56.11,56.01,56.05,289155.0,49.3054,49.3054,49.2176,49.2527,289155.0
2015-12-17 14:55:00,56.07,56.11,56.03,56.08,382335.0,49.2703,49.3054,49.2351,49.2791,382335.0
2015-12-17 15:00:00,56.07,56.09,55.98,55.99,305599.0,49.2703,49.2879,49.1912,49.2,305599.0
2015-12-17 15:05:00,55.99,56.05,55.93,56.02,341777.0,49.2,49.2527,49.1473,49.2263,341777.0
2015-12-17 15:10:00,56.02,56.05,55.96,55.98,287522.0,49.2263,49.2527,49.1736,49.1912,287522.0
2015-12-17 15:15:00,55.98,56.0,55.88,55.89,345320.0,49.1912,49.2088,49.1033,49.1121,345320.0
2015-12-17 15:20:00,55.9,55.9,55.79,55.83,402200.0,49.1209,49.1209,49.0242,49.0594,402200.0
2015-12-17 15:25:00,55.83,55.98,55.82,55.95,407758.0,49.0594,49.1912,49.0506,49.1648,407758.0
2015-12-17 15:30:00,55.94,56.13,55.87,56.12,485303.0,49.156,49.323,49.0945,49.3142,485303.0
2015-12-17 15:35:00,56.12,56.2,56.09,56.09,472245.0,49.3142,49.3845,49.2879,49.2879,472245.0
2015-12-17 15:40:00,56.09,56.16,56.04,56.09,601607.0,49.2879,49.3494,49.2439,49.2879,601607.0
2015-12-17 15:45:00,56.09,56.1,56.0,56.08,791660.0,49.2879,49.2966,49.2088,49.2791,791660.0
2015-12-17 15:50:00,56.07,56.08,55.96,55.98,897926.0,49.2703,49.2791,49.1736,49.1912,897926.0
2015-12-17 15:55:00,55.97,55.99,55.69,55.7,2050820.0,49.1824,49.2,48.9364,48.9452,2050820.0
2015-12-18 09:30:00,55.72,56.0,55.56,55.63,11109929.0,48.9627,49.2088,48.8221,48.8836,11109929.0
2015-12-18 09:35:00,55.65,55.66,55.35,55.35,632545.0,48.9012,48.91,48.6376,48.6376,632545.0
2015-12-18 09:40:00,55.36,55.5,55.31,55.49,651990.0,48.6464,48.7694,48.6024,48.7606,651990.0
2015-12-18 09:45:00,55.5,55.6,55.45,55.48,602972.0,48.7694,48.8573,48.7255,48.7518,602972.0
2015-12-18 09:50:00,55.48,55.48,55.25,55.31,689325.0,48.7518,48.7518,48.5497,48.6024,689325.0
2015-12-18 09:55:00,55.31,55.36,55.21,55.27,454622.0,48.6024,48.6464,48.5146,48.5673,454622.0
2015-12-18 10:00:00,55.28,55.32,55.08,55.1,592300.0,48.5761,48.6112,48.4003,48.4179,592300.0
2015-12-18 10:05:00,55.1,55.11,54.97,54.97,643836.0,48.4179,48.4267,48.3037,48.3037,643836.0
2015-12-18 10:10:00,54.97,55.06,54.94,54.97,676374.0,48.3037,48.3828,48.2773,48.3037,676374.0
2015-12-18 10:15:00,54.98,55.18,54.96,55.02,594091.0,48.3125,48.4882,48.2949,48.3476,594091.0
2015-12-18 10:20:00,55.01,55.11,54.95,55.04,3516061.0,48.3388,48.4267,48.2861,48.3652,3516061.0
2015-12-18 10:25:00,55.04,55.05,54.9,55.0,441356.0,48.3652,48.374,48.2422,48.33,441356.0
2015-12-18 10:30:00,54.99,55.05,54.85,54.97,633778.0,48.3213,48.374,48.1982,48.3037,633778.0
2015-12-18 10:35:00,54.96,55.23,54.93,55.19,672816.0,48.2949,48.5321,48.2685,48.497,672816.0
2015-12-18 10:40:00,55.19,55.2,55.08,55.09,799117.0,48.497,48.5058,48.4003,48.4091,799117.0
2015-12-18 10:45:00,55.08,55.1,54.93,54.96,621857.0,48.4003,48.4179,48.2685,48.2949,621857.0
2015-12-18 10:50:00,54.96,55.15,54.96,55.0,536880.0,48.2949,48.4619,48.2949,48.33,536880.0
2015-12-18 10:55:00,55.0,55.11,54.99,55.1,376537.0,48.33,48.4267,48.3213,48.4179,376537.0
2015-12-18 11:00:00,55.1,55.1,54.99,55.08,333883.0,48.4179,48.4179,48.3213,48.4003,333883.0
2015-12-18 11:05:00,55.08,55.12,55.02,55.03,311449.0,48.4003,48.4355,48.3476,48.3564,311449.0
2015-12-18 11:10:00,55.03,55.2,55.02,55.18,379890.0,48.3564,48.5058,48.3476,48.4882,379890.0
2015-12-18 11:15:00,55.19,55.21,55.04,55.13,505969.0,48.497,48.5146,48.3652,48.4443,505969.0
2015-12-18 11:20:00,55.13,55.22,55.06,55.14,277591.0,48.4443,48.5234,48.3828,48.4531,277591.0
2015-12-18 11:25:00,55.13,55.15,55.01,55.04,481432.0,48.4443,48.4619,48.3388,48.3652,481432.0
2015-12-18 11:30:00,55.03,55.13,55.01,55.06,260976.0,48.3564,48.4443,48.3388,48.3828,260976.0
2015-12-18 11:35:00,55.06,55.16,55.05,55.15,270196.0,48.3828,48.4706,48.374,48.4619,270196.0
2015-12-18 11:40:00,55.15,55.21,55.11,55.14,295440.0,48.4619,48.5146,48.4267,48.4531,295440.0
2015-12-18 11:45:00,55.14,55.19,55.1,55.15,323659.0,48.4531,48.497,48.4179,48.4619,323659.0
2015-12-18 11:50:00,55.15,55.2,55.08,55.11,329262.0,48.4619,48.5058,48.4003,48.4267,329262.0
2015-12-18 11:55:00,55.11,55.17,55.01,55.07,268997.0,48.4267,48.4794,48.3388,48.3916,268997.0
2015-12-18 12:00:00,55.07,55.08,54.99,55.07,348570.0,48.3916,48.4003,48.3213,48.3916,348570.0
2015-12-18 12:05:00,55.07,55.09,54.99,55.0,305340.0,48.3916,48.4091,48.3213,48.33,305340.0
2015-12-18 12:10:00,55.0,55.08,54.99,55.03,230450.0,48.33,48.4003,48.3213,48.3564,230450.0
2015-12-18 12:15:00,55.04,55.1,54.96,54.98,448135.0,48.3652,48.4179,48.2949,48.3125,448135.0
2015-12-18 12:20:00,54.98,55.06,54.97,55.0,305014.0,48.3125,48.3828,48.3037,48.33,305014.0
2015-12-18 12:25:00,55.0,55.04,54.97,55.0,222297.0,48.33,48.3652,48.3037,48.33,222297.0
2015-12-18 12:30:00,55.0,55.0,54.89,54.95,422288.0,48.33,48.33,48.2334,48.2861,422288.0
2015-12-18 12:35:00,54.95,54.96,54.76,54.84,517084.0,48.2861,48.2949,48.1191,48.1894,517084.0
2015-12-18 12:40:00,54.84,54.89,54.79,54.84,534933.0,48.1894,48.2334,48.1455,48.1894,534933.0
2015-12-18 12:45:00,54.84,54.91,54.81,54.87,470897.0,48.1894,48.251,48.1631,48.2158,470897.0
2015-12-18 12:50:00,54.87,54.88,54.73,54.79,370232.0,48.2158,48.2246,48.0928,48.1455,370232.0
2015-12-18 12:55:00,54.8,54.83,54.75,54.81,269673.0,48.1543,48.1807,48.1104,48.1631,269673.0
2015-12-18 13:00:00,54.8,54.87,54.75,54.81,278197.0,48.1543,48.2158,48.1104,48.1631,278197.0
2015-12-18 13:05:00,54.81,54.95,54.8,54.87,293456.0,48.1631,48.2861,48.1543,48.2158,293456.0
2015-12-18 13:10:00,54.88,54.92,54.83,54.91,279357.0,48.2246,48.2597,48.1807,48.251,279357.0
2015-12-18 13:15:00,54.92,55.06,54.9,55.0,420488.0,48.2597,48.3828,48.2422,48.33,420488.0
2015-12-18 13:20:00,55.0,55.01,54.82,54.86,252724.0,48.33,48.3388,48.1719,48.207,252724.0
2015-12-18 13:25:00,54.86,54.95,54.84,54.85,271322.0,48.207,48.2861,48.1894,48.1982,271322.0
2015-12-18 13:30:00,54.86,54.93,54.8,54.89,299609.0,48.207,48.2685,48.1543,48.2334,299609.0
2015-12-18 13:35:00,54.9,54.92,54.8,54.8,275871.0,48.2422,48.2597,48.1543,48.1543,275871.0
2015-12-18 13:40:00,54.8,54.98,54.78,54.93,259559.0,48.1543,48.3125,48.1367,48.2685,259559.0
2015-12-18 13:45:00,54.93,54.94,54.81,54.84,255759.0,48.2685,48.2773,48.1631,48.1894,255759.0
2015-12-18 13:50:00,54.85,54.96,54.82,54.91,313646.0,48.1982,48.2949,48.1719,48.251,313646.0
2015-12-18 13:55:00,54.91,55.03,54.89,54.97,251783.0,48.251,48.3564,48.2334,48.3037,251783.0
2015-12-18 14:00:00,54.97,55.05,54.92,54.97,411765.0,48.3037,48.374,48.2597,48.3037,411765.0
2015-12-18 14:05:00,54.98,55.08,54.97,55.06,302283.0,48.3125,48.4003,48.3037,48.3828,302283.0
2015-12-18 14:10:00,55.06,55.08,54.98,55.03,290330.0,48.3828,48.4003,48.3125,48.3564,290330.0
2015-12-18 14:15:00,55.02,55.04,54.94,55.02,319293.0,48.3476,48.3652,48.2773,48.3476,319293.0
2015-12-18 14:20:00,55.02,55.09,55.0,55.05,269862.0,48.3476,48.4091,48.33,48.374,269862.0
2015-12-18 14:25:00,55.06,55.18,55.04,55.16,469330.0,48.3828,48.4882,48.3652,48.4706,469330.0
2015-12-18 14:30:00,55.15,55.17,55.06,55.15,316796.0,48.4619,48.4794,48.3828,48.4619,316796.0
2015-12-18 14:35:00,55.16,55.23,55.09,55.1,389190.0,48.4706,48.5321,48.4091,48.4179,389190.0
2015-12-18 14:40:00,55.1,55.11,55.0,55.04,360499.0,48.4179,48.4267,48.33,48.3652,360499.0
2015-12-18 14:45:00,55.03,55.14,54.95,54.98,508531.0,48.3564,48.4531,48.2861,48.3125,508531.0
2015-12-18 14:50:00,54.98,55.01,54.93,55.0,426545.0,48.3125,48.3388,48.2685,48.33,426545.0
2015-12-18 14:55:00,55.0,55.01,54.92,54.95,359079.0,48.33,48.3388,48.2597,48.2861,359079.0
2015-12-18 15:00:00,54.96,55.03,54.94,54.95,333112.0,48.2949,48.3564,48.2773,48.2861,333112.0
2015-12-18 15:05:00,54.95,55.03,54.94,54.99,459032.0,48.2861,48.3564,48.2773,48.3213,459032.0
2015-12-18 15:10:00,55.0,55.02,54.86,54.92,533148.0,48.33,48.3476,48.207,48.2597,533148.0
2015-12-18 15:15:00,54.92,54.93,54.81,54.85,689348.0,48.2597,48.2685,48.1631,48.1982,689348.0
2015-12-18 15:20:00,54.84,54.91,54.79,54.89,550860.0,48.1894,48.251,48.1455,48.2334,550860.0
2015-12-18 15:25:00,54.89,54.94,54.84,54.87,541280.0,48.2334,48.2773,48.1894,48.2158,541280.0
2015-12-18 15:30:00,54.87,55.0,54.85,54.95,693664.0,48.2158,48.33,48.1982,48.2861,693664.0
2015-12-18 15:35:00,54.96,55.0,54.91,54.95,778686.0,48.2949,48.33,48.251,48.2861,778686.0
2015-12-18 15:40:00,54.95,54.99,54.9,54.95,713316.0,48.2861,48.3213,48.2422,48.2861,713316.0
2015-12-18 15:45:00,54.95,54.96,54.82,54.85,1180299.0,48.2861,48.2949,48.1719,48.1982,1180299.0
2015-12-18 15:50:00,54.85,54.85,54.45,54.48,2630399.0,48.1982,48.1982,47.8467,47.8731,2630399.0
2015-12-18 15:55:00,54.49,54.51,54.03,54.18,4194468.0,47.8819,47.8995,47.4777,47.6095,4194468.0
2015-12-21 09:30:00,54.88,54.92,54.71,54.86,1186060.0,48.2246,48.2597,48.0752,48.207,1186060.0
2015-12-21 09:35:00,54.86,55.07,54.85,54.96,1087180.0,48.207,48.3916,48.1982,48.2949,1087180.0
2015-12-21 09:40:00,54.96,55.35,54.93,55.21,1129331.0,48.2949,48.6376,48.2685,48.5146,1129331.0
2015-12-21 09:45:00,55.21,55.22,55.04,55.12,1044816.0,48.5146,48.5234,48.3652,48.4355,1044816.0
2015-12-21 09:50:00,55.12,55.12,54.95,55.06,631323.0,48.4355,48.4355,48.2861,48.3828,631323.0
2015-12-21 09:55:00,55.05,55.14,54.97,54.99,533482.0,48.374,48.4531,48.3037,48.3213,533482.0
2015-12-21 10:00:00,55.0,55.02,54.85,54.88,524354.0,48.33,48.3476,48.1982,48.2246,524354.0
2015-12-21 10:05:00,54.87,54.94,54.83,54.88,395916.0,48.2158,48.2773,48.1807,48.2246,395916.0
2015-12-21 10:10:00,54.89,55.01,54.86,54.91,671441.0,48.2334,48.3388,48.207,48.251,671441.0
2015-12-21 10:15:00,54.91,54.91,54.84,54.85,399423.0,48.251,48.251,48.1894,48.1982,399423.0
2015-12-21 10:20:00,54.84,54.86,54.7,54.75,542535.0,48.1894,48.207,48.0664,48.1104,542535.0
2015-12-21 10:25:00,54.75,54.91,54.74,54.89,425956.0,48.1104,48.251,48.1016,48.2334,425956.0
2015-12-21 10:30:00,54.89,54.91,54.77,54.79,410111.0,48.2334,48.251,48.1279,48.1455,410111.0
2015-12-21 10:35:00,54.8,54.81,54.56,54.6,595170.0,48.1543,48.1631,47.9434,47.9786,595170.0
2015-12-21 10:40:00,54.6,54.61,54.54,54.61,315218.0,47.9786,47.9873,47.9258,47.9873,315218.0
2015-12-21 10:45:00,54.61,54.66,54.46,54.48,428712.0,47.9873,48.0313,47.8555,47.8731,428712.0
2015-12-21 10:50:00,54.48,54.61,54.47,54.57,269501.0,47.8731,47.9873,47.8643,47.9522,269501.0
2015-12-21 10:55:00,54.57,54.64,54.54,54.55,333096.0,47.9522,48.0137,47.9258,47.9346,333096.0
2015-12-21 11:00:00,54.55,54.6,54.5,54.51,461879.0,47.9346,47.9786,47.8907,47.8995,461879.0
2015-12-21 11:05:00,54.51,54.63,54.5,54.6,327673.0,47.8995,48.0049,47.8907,47.9786,327673.0
2015-12-21 11:10:00,54.6,54.65,54.53,54.55,236172.0,47.9786,48.0225,47.917,47.9346,236172.0
2015-12-21 11:15:00,54.55,54.57,54.45,54.46,267548.0,47.9346,47.9522,47.8467,47.8555,267548.0
2015-12-21 11:20:00,54.45,54.5,54.42,54.46,295706.0,47.8467,47.8907,47.8204,47.8555,295706.0
2015-12-21 11:25:00,54.46,54.5,54.39,54.48,250956.0,47.8555,47.8907,47.794,47.8731,250956.0
2015-12-21 11:30:00,54.48,54.49,54.24,54.28,541939.0,47.8731,47.8819,47.6622,47.6974,541939.0
2015-12-21 11:35:00,54.28,54.32,54.22,54.28,349239.0,47.6974,47.7325,47.6446,47.6974,349239.0
2015-12-21 11:40:00,54.28,54.41,54.23,54.39,386313.0,47.6974,47.8116,47.6534,47.794,386313.0
2015-12-21 11:45:00,54.38,54.41,54.32,54.34,404394.0,47.7852,47.8116,47.7325,47.7501,404394.0
2015-12-21 11:50:00,54.34,54.38,54.3,54.35,261949.0,47.7501,47.7852,47.7149,47.7589,261949.0
2015-12-21 11:55:00,54.34,54.34,54.25,54.28,435568.0,47.7501,47.7501,47.671,47.6974,435568.0
2015-12-21 12:00:00,54.28,54.36,54.27,54.27,323597.0,47.6974,47.7677,47.6886,47.6886,323597.0
2015-12-21 12:05:00,54.28,54.35,54.27,54.31,388856.0,47.6974,47.7589,47.6886,47.7237,388856.0
2015-12-21 12:10:00,54.31,54.37,54.29,54.34,345906.0,47.7237,47.7764,47.7061,47.7501,345906.0
2015-12-21 12:15:00,54.33,54.37,54.3,54.34,498781.0,47.7413,47.7764,47.7149,47.7501,498781.0
2015-12-21 12:20:00,54.34,54.4,54.33,54.38,481257.0,47.7501,47.8028,47.7413,47.7852,481257.0
2015-12-21 12:25:00,54.38,54.41,54.36,54.36,313301.0,47.7852,47.8116,47.7677,47.7677,313301.0
2015-12-21 12:30:00,54.36,54.48,54.35,54.43,295966.0,47.7677,47.8731,47.7589,47.8292,295966.0
2015-12-21 12:35:00,54.43,54.51,54.41,54.41,232981.0,47.8292,47.8995,47.8116,47.8116,232981.0
2015-12-21 12:40:00,54.42,54.46,54.38,54.46,214869.0,47.8204,47.8555,47.7852,47.8555,214869.0
2015-12-21 12:45:00,54.46,54.49,54.42,54.44,203371.0,47.8555,47.8819,47.8204,47.838,203371.0
2015-12-21 12:50:00,54.44,54.55,54.44,54.51,230880.0,47.838,47.9346,47.838,47.8995,230880.0
2015-12-21 12:55:00,54.52,54.61,54.51,54.54,237706.0,47.9083,47.9873,47.8995,47.9258,237706.0
2015-12-21 13:00:00,54.55,54.68,54.54,54.66,177016.0,47.9346,48.0488,47.9258,48.0313,177016.0
2015-12-21 13:05:00,54.66,54.66,54.51,54.55,264788.0,48.0313,48.0313,47.8995,47.9346,264788.0
2015-12-21 13:10:00,54.55,54.56,54.48,54.51,174231.0,47.9346,47.9434,47.8731,47.8995,174231.0
2015-12-21 13:15:00,54.51,54.53,54.45,54.47,175484.0,47.8995,47.917,47.8467,47.8643,175484.0
2015-12-21 13:20:00,54.47,54.51,54.46,54.49,95654.0,47.8643,47.8995,47.8555,47.8819,95654.0
2015-12-21 13:25:00,54.49,54.56,54.47,54.52,203788.0,47.8819,47.9434,47.8643,47.9083,203788.0
2015-12-21 13:30:00,54.52,54.59,54.51,54.57,207411.0,47.9083,47.9698,47.8995,47.9522,207411.0
2015-12-21 13:35:00,54.58,54.63,54.56,54.57,196715.0,47.961,48.0049,47.9434,47.9522,196715.0
2015-12-21 13:40:00,54.57,54.66,54.57,54.6,176255.0,47.9522,48.0313,47.9522,47.9786,176255.0
2015-12-21 13:45:00,54.6,54.69,54.59,54.62,202683.0,47.9786,48.0576,47.9698,47.9961,202683.0
2015-12-21 13:50:00,54.63,54.7,54.62,54.65,120057.0,48.0049,48.0664,47.9961,48.0225,120057.0
2015-12-21 13:55:00,54.65,54.7,54.63,54.68,155193.0,48.0225,48.0664,48.0049,48.0488,155193.0
2015-12-21 14:00:00,54.69,54.77,54.68,54.74,292485.0,48.0576,48.1279,48.0488,48.1016,292485.0
2015-12-21 14:05:00,54.74,54.77,54.68,54.7,205356.0,48.1016,48.1279,48.0488,48.0664,205356.0
2015-12-21 14:10:00,54.71,54.73,54.65,54.69,150866.0,48.0752,48.0928,48.0225,48.0576,150866.0
2015-12-21 14:15:00,54.69,54.71,54.6,54.69,157937.0,48.0576,48.0752,47.9786,48.0576,157937.0
2015-12-21 14:20:00,54.69,54.7,54.6,54.66,254581.0,48.0576,48.0664,47.9786,48.0313,254581.0
2015-12-21 14:25:00,54.66,54.68,54.6,54.66,195766.0,48.0313,48.0488,47.9786,48.0313,195766.0
2015-12-21 14:30:00,54.64,54.67,54.59,54.61,229548.0,48.0137,48.0401,47.9698,47.9873,229548.0
2015-12-21 14:35:00,54.6,54.64,54.5,54.51,274009.0,47.9786,48.0137,47.8907,47.8995,274009.0
2015-12-21 14:40:00,54.51,54.52,54.45,54.51,296800.0,47.8995,47.9083,47.8467,47.8995,296800.0
2015-12-21 14:45:00,54.52,54.55,54.47,54.51,198570.0,47.9083,47.9346,47.8643,47.8995,198570.0
2015-12-21 14:50:00,54.51,54.56,54.48,54.5,260192.0,47.8995,47.9434,47.8731,47.8907,260192.0
2015-12-21 14:55:00,54.49,54.58,54.45,54.55,217829.0,47.8819,47.961,47.8467,47.9346,217829.0
2015-12-21 15:00:00,54.56,54.62,54.51,54.61,205243.0,47.9434,47.9961,47.8995,47.9873,205243.0
2015-12-21 15:05:00,54.61,54.63,54.48,54.49,230102.0,47.9873,48.0049,47.8731,47.8819,230102.0
2015-12-21 15:10:00,54.49,54.53,54.44,54.48,382043.0,47.8819,47.917,47.838,47.8731,382043.0
2015-12-21 15:15:00,54.49,54.52,54.45,54.47,255862.0,47.8819,47.9083,47.8467,47.8643,255862.0
2015-12-21 15:20:00,54.48,54.51,54.4,54.41,433775.0,47.8731,47.8995,47.8028,47.8116,433775.0
2015-12-21 15:25:00,54.41,54.57,54.4,54.57,330005.0,47.8116,47.9522,47.8028,47.9522,330005.0
2015-12-21 15:30:00,54.57,54.66,54.54,54.64,304581.0,47.9522,48.0313,47.9258,48.0137,304581.0
2015-12-21 15:35:00,54.64,54.64,54.58,54.59,450862.0,48.0137,48.0137,47.961,47.9698,450862.0
2015-12-21 15:40:00,54.59,54.66,54.55,54.65,547377.0,47.9698,48.0313,47.9346,48.0225,547377.0
2015-12-21 15:45:00,54.65,54.7,54.64,54.7,766976.0,48.0225,48.0664,48.0137,48.0664,766976.0
2015-12-21 15:50:00,54.7,54.78,54.68,54.72,1168373.0,48.0664,48.1367,48.0488,48.084,1168373.0
2015-12-21 15:55:00,54.72,54.85,54.69,54.82,2880106.0,48.084,48.1982,48.0576,48.1719,2880106.0
2015-12-22 09:30:00,54.87,55.0,54.6,54.7,1074474.0,48.2158,48.33,47.9786,48.0664,1074474.0
2015-12-22 09:35:00,54.7,54.79,54.54,54.62,504439.0,48.0664,48.1455,47.9258,47.9961,504439.0
2015-12-22 09:40:00,54.62,54.63,54.5,54.56,417254.0,47.9961,48.0049,47.8907,47.9434,417254.0
2015-12-22 09:45:00,54.55,54.7,54.53,54.68,474293.0,47.9346,48.0664,47.917,48.0488,474293.0
2015-12-22 09:50:00,54.68,54.84,54.64,54.83,534770.0,48.0488,48.1894,48.0137,48.1807,534770.0
2015-12-22 09:55:00,54.83,54.92,54.81,54.85,364402.0,48.1807,48.2597,48.1631,48.1982,364402.0
2015-12-22 10:00:00,54.85,54.91,54.75,54.88,503728.0,48.1982,48.251,48.1104,48.2246,503728.0
2015-12-22 10:05:00,54.88,54.88,54.79,54.84,324736.0,48.2246,48.2246,48.1455,48.1894,324736.0
2015-12-22 10:10:00,54.83,54.86,54.73,54.83,294399.0,48.1807,48.207,48.0928,48.1807,294399.0
2015-12-22 10:15:00,54.83,54.88,54.71,54.88,355308.0,48.1807,48.2246,48.0752,48.2246,355308.0
2015-12-22 10:20:00,54.88,55.04,54.86,55.03,429134.0,48.2246,48.3652,48.207,48.3564,429134.0
2015-12-22 10:25:00,55.03,55.14,54.99,55.09,610337.0,48.3564,48.4531,48.3213,48.4091,610337.0
2015-12-22 10:30:00,55.1,55.1,54.93,54.96,556042.0,48.4179,48.4179,48.2685,48.2949,556042.0
2015-12-22 10:35:00,54.96,54.97,54.86,54.91,201839.0,48.2949,48.3037,48.207,48.251,201839.0
2015-12-22 10:40:00,54.92,54.97,54.85,54.85,283868.0,48.2597,48.3037,48.1982,48.1982,283868.0
2015-12-22 10:45:00,54.85,54.92,54.85,54.85,189193.0,48.1982,48.2597,48.1982,48.1982,189193.0
2015-12-22 10:50:00,54.86,54.9,54.76,54.8,425753.0,48.207,48.2422,48.1191,48.1543,425753.0
2015-12-22 10:55:00,54.79,54.85,54.77,54.84,306443.0,48.1455,48.1982,48.1279,48.1894,306443.0
2015-12-22 11:00:00,54.84,54.9,54.8,54.8,325791.0,48.1894,48.2422,48.1543,48.1543,325791.0
2015-12-22 11:05:00,54.8,54.89,54.77,54.87,247510.0,48.1543,48.2334,48.1279,48.2158,247510.0
2015-12-22 11:10:00,54.87,54.91,54.8,54.91,397132.0,48.2158,48.251,48.1543,48.251,397132.0
2015-12-22 11:15:00,54.92,54.97,54.9,54.94,299110.0,48.2597,48.3037,48.2422,48.2773,299110.0
2015-12-22 11:20:00,54.95,54.98,54.83,54.86,279066.0,48.2861,48.3125,48.1807,48.207,279066.0
2015-12-22 11:25:00,54.87,54.98,54.86,54.95,294858.0,48.2158,48.3125,48.207,48.2861,294858.0
2015-12-22 11:30:00,54.95,54.96,54.91,54.95,249311.0,48.2861,48.2949,48.251,48.2861,249311.0
2015-12-22 11:35:00,54.96,55.14,54.95,55.1,344726.0,48.2949,48.4531,48.2861,48.4179,344726.0
2015-12-22 11:40:00,55.09,55.2,55.08,55.13,362450.0,48.4091,48.5058,48.4003,48.4443,362450.0
2015-12-22 11:45:00,55.13,55.16,55.06,55.09,208374.0,48.4443,48.4706,48.3828,48.4091,208374.0
2015-12-22 11:50:00,55.09,55.1,55.01,55.03,265915.0,48.4091,48.4179,48.3388,48.3564,265915.0
2015-12-22 11:55:00,55.03,55.09,55.02,55.05,180339.0,48.3564,48.4091,48.3476,48.374,180339.0
2015-12-22 12:00:00,55.06,55.1,55.0,55.01,199512.0,48.3828,48.4179,48.33,48.3388,199512.0
2015-12-22 12:05:00,55.01,55.05,54.97,55.02,172527.0,48.3388,48.374,48.3037,48.3476,172527.0
2015-12-22 12:10:00,55.02,55.04,54.96,55.03,161880.0,48.3476,48.3652,48.2949,48.3564,161880.0
2015-12-22 12:15:00,55.03,55.08,55.01,55.05,176724.0,48.3564,48.4003,48.3388,48.374,176724.0
2015-12-22 12:20:00,55.06,55.06,54.97,55.02,150029.0,48.3828,48.3828,48.3037,48.3476,150029.0
2015-12-22 12:25:00,55.02,55.07,54.99,55.05,194181.0,48.3476,48.3916,48.3213,48.374,194181.0
2015-12-22 12:30:00,55.05,55.09,55.02,55.06,183517.0,48.374,48.4091,48.3476,48.3828,183517.0
2015-12-22 12:35:00,55.06,55.18,55.05,55.11,360688.0,48.3828,48.4882,48.374,48.4267,360688.0
2015-12-22 12:40:00,55.12,55.14,55.09,55.11,109709.0,48.4355,48.4531,48.4091,48.4267,109709.0
2015-12-22 12:45:00,55.11,55.13,55.06,55.08,134270.0,48.4267,48.4443,48.3828,48.4003,134270.0
2015-12-22 12:50:00,55.07,55.15,55.06,55.14,270773.0,48.3916,48.4619,48.3828,48.4531,270773.0
2015-12-22 12:55:00,55.13,55.15,55.05,55.1,385030.0,48.4443,48.4619,48.374,48.4179,385030.0
2015-12-22 13:00:00,55.1,55.13,55.02,55.07,296458.0,48.4179,48.4443,48.3476,48.3916,296458.0
2015-12-22 13:05:00,55.07,55.08,54.95,54.98,339865.0,48.3916,48.4003,48.2861,48.3125,339865.0
2015-12-22 13:10:00,54.98,55.05,54.92,55.03,456915.0,48.3125,48.374,48.2597,48.3564,456915.0
2015-12-22 13:15:00,55.03,55.03,54.99,54.99,166384.0,48.3564,48.3564,48.3213,48.3213,166384.0
2015-12-22 13:20:00,54.99,55.01,54.89,54.92,216651.0,48.3213,48.3388,48.2334,48.2597,216651.0
2015-12-22 13:25:00,54.93,55.02,54.89,55.01,234320.0,48.2685,48.3476,48.2334,48.3388,234320.0
2015-12-22 13:30:00,55.01,55.02,54.95,55.0,199147.0,48.3388,48.3476,48.2861,48.33,199147.0
2015-12-22 13:35:00,55.0,55.06,54.97,55.05,133567.0,48.33,48.3828,48.3037,48.374,133567.0
2015-12-22 13:40:00,55.04,55.1,55.02,55.08,198547.0,48.3652,48.4179,48.3476,48.4003,198547.0
2015-12-22 13:45:00,55.07,55.21,55.07,55.19,231584.0,48.3916,48.5146,48.3916,48.497,231584.0
2015-12-22 13:50:00,55.19,55.25,55.14,55.22,217594.0,48.497,48.5497,48.4531,48.5234,217594.0
2015-12-22 13:55:00,55.22,55.25,55.18,55.21,188941.0,48.5234,48.5497,48.4882,48.5146,188941.0
2015-12-22 14:00:00,55.21,55.22,55.09,55.14,226469.0,48.5146,48.5234,48.4091,48.4531,226469.0
2015-12-22 14:05:00,55.15,55.2,55.12,55.19,248943.0,48.4619,48.5058,48.4355,48.497,248943.0
2015-12-22 14:10:00,55.19,55.21,55.17,55.2,142623.0,48.497,48.5146,48.4794,48.5058,142623.0
2015-12-22 14:15:00,55.2,55.21,55.16,55.19,167607.0,48.5058,48.5146,48.4706,48.497,167607.0
2015-12-22 14:20:00,55.19,55.24,55.18,55.21,181453.0,48.497,48.5409,48.4882,48.5146,181453.0
2015-12-22 14:25:00,55.22,55.22,55.15,55.16,121012.0,48.5234,48.5234,48.4619,48.4706,121012.0
2015-12-22 14:30:00,55.15,55.16,55.09,55.1,176259.0,48.4619,48.4706,48.4091,48.4179,176259.0
2015-12-22 14:35:00,55.09,55.15,55.09,55.12,184817.0,48.4091,48.4619,48.4091,48.4355,184817.0
2015-12-22 14:40:00,55.12,55.2,55.11,55.17,208862.0,48.4355,48.5058,48.4267,48.4794,208862.0
2015-12-22 14:45:00,55.17,55.18,55.13,55.15,137258.0,48.4794,48.4882,48.4443,48.4619,137258.0
2015-12-22 14:50:00,55.15,55.16,55.11,55.11,217458.0,48.4619,48.4706,48.4267,48.4267,217458.0
2015-12-22 14:55:00,55.1,55.25,55.1,55.24,198455.0,48.4179,48.5497,48.4179,48.5409,198455.0
2015-12-22 15:00:00,55.23,55.3,55.18,55.29,348446.0,48.5321,48.5937,48.4882,48.5849,348446.0
2015-12-22 15:05:00,55.29,55.33,55.27,55.29,244916.0,48.5849,48.62,48.5673,48.5849,244916.0
2015-12-22 15:10:00,55.28,55.38,55.23,55.37,342203.0,48.5761,48.664,48.5321,48.6552,342203.0
2015-12-22 15:15:00,55.37,55.43,55.34,55.37,356431.0,48.6552,48.7079,48.6288,48.6552,356431.0
2015-12-22 15:20:00,55.37,55.45,55.36,55.41,379776.0,48.6552,48.7255,48.6464,48.6903,379776.0
2015-12-22 15:25:00,55.41,55.48,55.4,55.44,347784.0,48.6903,48.7518,48.6815,48.7167,347784.0
2015-12-22 15:30:00,55.43,55.45,55.37,55.41,303469.0,48.7079,48.7255,48.6552,48.6903,303469.0
2015-12-22 15:35:00,55.41,55.42,55.31,55.41,465806.0,48.6903,48.6991,48.6024,48.6903,465806.0
2015-12-22 15:40:00,55.41,55.43,55.29,55.35,465084.0,48.6903,48.7079,48.5849,48.6376,465084.0
2015-12-22 15:45:00,55.34,55.38,55.23,55.31,638419.0,48.6288,48.664,48.5321,48.6024,638419.0
2015-12-22 15:50:00,55.31,55.39,55.26,55.37,560159.0,48.6024,48.6727,48.5585,48.6552,560159.0
2015-12-22 15:55:00,55.37,55.39,55.28,55.35,1046592.0,48.6552,48.6727,48.5761,48.6376,1046592.0
2015-12-23 09:30:00,55.7,55.82,55.53,55.74,723582.0,48.9452,49.0506,48.7958,48.9803,723582.0
2015-12-23 09:35:00,55.75,55.76,55.59,55.65,389931.0,48.9891,48.9979,48.8485,48.9012,389931.0
2015-12-23 09:40:00,55.66,55.68,55.58,55.64,370489.0,48.91,48.9276,48.8397,48.8924,370489.0
2015-12-23 09:45:00,55.64,55.73,55.61,55.7,367849.0,48.8924,48.9715,48.8661,48.9452,367849.0
2015-12-23 09:50:00,55.71,55.87,55.71,55.76,491144.0,48.9539,49.0945,48.9539,48.9979,491144.0
2015-12-23 09:55:00,55.76,55.82,55.73,55.78,308130.0,48.9979,49.0506,48.9715,49.0154,308130.0
2015-12-23 10:00:00,55.78,55.85,55.76,55.79,354341.0,49.0154,49.077,48.9979,49.0242,354341.0
2015-12-23 10:05:00,55.78,55.8,55.71,55.77,523387.0,49.0154,49.033,48.9539,49.0067,523387.0
2015-12-23 10:10:00,55.77,55.8,55.74,55.74,387918.0,49.0067,49.033,48.9803,48.9803,387918.0
2015-12-23 10:15:00,55.75,55.88,55.74,55.81,424681.0,48.9891,49.1033,48.9803,49.0418,424681.0
2015-12-23 10:20:00,55.8,55.84,55.74,55.75,214721.0,49.033,49.0682,48.9803,48.9891,214721.0
2015-12-23 10:25:00,55.74,55.76,55.67,55.7,293132.0,48.9803,48.9979,48.9188,48.9452,293132.0
2015-12-23 10:30:00,55.71,55.76,55.6,55.67,427563.0,48.9539,48.9979,48.8573,48.9188,427563.0
2015-12-23 10:35:00,55.67,55.7,55.54,55.66,393802.0,48.9188,48.9452,48.8046,48.91,393802.0
2015-12-23 10:40:00,55.66,55.71,55.63,55.65,506932.0,48.91,48.9539,48.8836,48.9012,506932.0
2015-12-23 10:45:00,55.65,55.66,55.56,55.6,519761.0,48.9012,48.91,48.8221,48.8573,519761.0
2015-12-23 10:50:00,55.6,55.67,55.58,55.63,348519.0,48.8573,48.9188,48.8397,48.8836,348519.0
2015-12-23 10:55:00,55.63,55.65,55.55,55.61,263729.0,48.8836,48.9012,48.8133,48.8661,263729.0
2015-12-23 11:00:00,55.61,55.62,55.53,55.54,229458.0,48.8661,48.8749,48.7958,48.8046,229458.0
2015-12-23 11:05:00,55.54,55.6,55.52,55.58,150672.0,48.8046,48.8573,48.787,48.8397,150672.0
2015-12-23 11:10:00,55.59,55.61,55.55,55.58,135507.0,48.8485,48.8661,48.8133,48.8397,135507.0
2015-12-23 11:15:00,55.59,55.65,55.57,55.64,212061.0,48.8485,48.9012,48.8309,48.8924,212061.0
2015-12-23 11:20:00,55.64,55.72,55.61,55.63,281422.0,48.8924,48.9627,48.8661,48.8836,281422.0
2015-12-23 11:25:00,55.63,55.67,55.6,55.63,205910.0,48.8836,48.9188,48.8573,48.8836,205910.0
2015-12-23 11:30:00,55.63,55.73,55.62,55.71,222371.0,48.8836,48.9715,48.8749,48.9539,222371.0
2015-12-23 11:35:00,55.71,55.73,55.63,55.63,211566.0,48.9539,48.9715,48.8836,48.8836,211566.0
2015-12-23 11:40:00,55.64,55.65,55.57,55.61,241954.0,48.8924,48.9012,48.8309,48.8661,241954.0
2015-12-23 11:45:00,55.6,55.62,55.57,55.61,127587.0,48.8573,48.8749,48.8309,48.8661,127587.0
2015-12-23 11:50:00,55.6,55.66,55.55,55.62,211266.0,48.8573,48.91,48.8133,48.8749,211266.0
2015-12-23 11:55:00,55.62,55.72,55.62,55.7,143153.0,48.8749,48.9627,48.8749,48.9452,143153.0
2015-12-23 12:00:00,55.71,55.73,55.65,55.66,191651.0,48.9539,48.9715,48.9012,48.91,191651.0
2015-12-23 12:05:00,55.66,55.72,55.65,55.69,157341.0,48.91,48.9627,48.9012,48.9364,157341.0
2015-12-23 12:10:00,55.7,55.74,55.66,55.67,241484.0,48.9452,48.9803,48.91,48.9188,241484.0
2015-12-23 12:15:00,55.67,55.7,55.64,55.65,260951.0,48.9188,48.9452,48.8924,48.9012,260951.0
2015-12-23 12:20:00,55.65,55.67,55.6,55.6,288640.0,48.9012,48.9188,48.8573,48.8573,288640.0
2015-12-23 12:25:00,55.6,55.63,55.53,55.55,283245.0,48.8573,48.8836,48.7958,48.8133,283245.0
2015-12-23 12:30:00,55.55,55.6,55.53,55.6,227788.0,48.8133,48.8573,48.7958,48.8573,227788.0
2015-12-23 12:35:00,55.6,55.6,55.44,55.46,191512.0,48.8573,48.8573,48.7167,48.7343,191512.0
2015-12-23 12:40:00,55.45,55.55,55.44,55.52,161914.0,48.7255,48.8133,48.7167,48.787,161914.0
2015-12-23 12:45:00,55.53,55.56,55.49,55.55,149898.0,48.7958,48.8221,48.7606,48.8133,149898.0
2015-12-23 12:50:00,55.55,55.59,55.53,55.54,319091.0,48.8133,48.8485,48.7958,48.8046,319091.0
2015-12-23 12:55:00,55.55,55.64,55.54,55.61,316650.0,48.8133,48.8924,48.8046,48.8661,316650.0
2015-12-23 13:00:00,55.6,55.62,55.56,55.6,118297.0,48.8573,48.8749,48.8221,48.8573,118297.0
2015-12-23 13:05:00,55.59,55.64,55.58,55.6,197736.0,48.8485,48.8924,48.8397,48.8573,197736.0
2015-12-23 13:10:00,55.61,55.63,55.59,55.6,251160.0,48.8661,48.8836,48.8485,48.8573,251160.0
2015-12-23 13:15:00,55.6,55.61,55.54,55.59,220120.0,48.8573,48.8661,48.8046,48.8485,220120.0
2015-12-23 13:20:00,55.59,55.61,55.55,55.59,99390.0,48.8485,48.8661,48.8133,48.8485,99390.0
2015-12-23 13:25:00,55.6,55.64,55.57,55.59,161768.0,48.8573,48.8924,48.8309,48.8485,161768.0
2015-12-23 13:30:00,55.59,55.65,55.56,55.64,129666.0,48.8485,48.9012,48.8221,48.8924,129666.0
2015-12-23 13:35:00,55.63,55.64,55.55,55.6,132616.0,48.8836,48.8924,48.8133,48.8573,132616.0
2015-12-23 13:40:00,55.6,55.68,55.59,55.66,180454.0,48.8573,48.9276,48.8485,48.91,180454.0
2015-12-23 13:45:00,55.66,55.69,55.64,55.66,118654.0,48.91,48.9364,48.8924,48.91,118654.0
2015-12-23 13:50:00,55.66,55.7,55.66,55.68,337041.0,48.91,48.9452,48.91,48.9276,337041.0
2015-12-23 13:55:00,55.67,55.73,55.64,55.72,279116.0,48.9188,48.9715,48.8924,48.9627,279116.0
2015-12-23 14:00:00,55.71,55.76,55.65,55.65,279545.0,48.9539,48.9979,48.9012,48.9012,279545.0
2015-12-23 14:05:00,55.66,55.74,55.66,55.7,180272.0,48.91,48.9803,48.91,48.9452,180272.0
2015-12-23 14:10:00,55.7,55.78,55.65,55.76,280047.0,48.9452,49.0154,48.9012,48.9979,280047.0
2015-12-23 14:15:00,55.75,55.82,55.72,55.75,353196.0,48.9891,49.0506,48.9627,48.9891,353196.0
2015-12-23 14:20:00,55.76,55.78,55.7,55.78,169803.0,48.9979,49.0154,48.9452,49.0154,169803.0
2015-12-23 14:25:00,55.77,55.79,55.72,55.76,147420.0,49.0067,49.0242,48.9627,48.9979,147420.0
2015-12-23 14:30:00,55.76,55.85,55.76,55.8,297160.0,48.9979,49.077,48.9979,49.033,297160.0
2015-12-23 14:35:00,55.81,55.86,55.78,55.84,295393.0,49.0418,49.0857,49.0154,49.0682,295393.0
2015-12-23 14:40:00,55.84,55.87,55.8,55.83,156033.0,49.0682,49.0945,49.033,49.0594,156033.0
2015-12-23 14:45:00,55.82,55.83,55.78,55.8,177077.0,49.0506,49.0594,49.0154,49.033,177077.0
2015-12-23 14:50:00,55.8,55.82,55.76,55.81,148106.0,49.033,49.0506,48.9979,49.0418,148106.0
2015-12-23 14:55:00,55.8,55.86,55.77,55.86,263235.0,49.033,49.0857,49.0067,49.0857,263235.0
2015-12-23 15:00:00,55.86,55.87,55.79,55.84,174208.0,49.0857,49.0945,49.0242,49.0682,174208.0
2015-12-23 15:05:00,55.83,55.83,55.73,55.76,171859.0,49.0594,49.0594,48.9715,48.9979,171859.0
2015-12-23 15:10:00,55.77,55.8,55.72,55.76,190321.0,49.0067,49.033,48.9627,48.9979,190321.0
2015-12-23 15:15:00,55.76,55.8,55.75,55.77,179511.0,48.9979,49.033,48.9891,49.0067,179511.0
2015-12-23 15:20:00,55.77,55.79,55.7,55.77,295461.0,49.0067,49.0242,48.9452,49.0067,295461.0
2015-12-23 15:25:00,55.77,55.77,55.69,55.7,249872.0,49.0067,49.0067,48.9364,48.9452,249872.0
2015-12-23 15:30:00,55.7,55.79,55.7,55.75,197331.0,48.9452,49.0242,48.9452,48.9891,197331.0
2015-12-23 15:35:00,55.75,55.76,55.7,55.73,217049.0,48.9891,48.9979,48.9452,48.9715,217049.0
2015-12-23 15:40:00,55.73,55.79,55.7,55.77,260366.0,48.9715,49.0242,48.9452,49.0067,260366.0
2015-12-23 15:45:00,55.77,55.83,55.75,55.76,316792.0,49.0067,49.0594,48.9891,48.9979,316792.0
2015-12-23 15:50:00,55.76,55.79,55.72,55.78,445175.0,48.9979,49.0242,48.9627,49.0154,445175.0
2015-12-23 15:55:00,55.78,55.85,55.73,55.83,1093610.0,49.0154,49.077,48.9715,49.0594,1093610.0
2015-12-24 09:30:00,55.86,55.89,55.75,55.85,896472.0,49.0857,49.1121,48.9891,49.077,896472.0
2015-12-24 09:35:00,55.86,55.89,55.75,55.84,359056.0,49.0857,49.1121,48.9891,49.0682,359056.0
2015-12-24 09:40:00,55.83,55.87,55.77,55.82,341096.0,49.0594,49.0945,49.0067,49.0506,341096.0
2015-12-24 09:45:00,55.82,55.94,55.79,55.93,422484.0,49.0506,49.156,49.0242,49.1473,422484.0
2015-12-24 09:50:00,55.93,55.96,55.86,55.86,580178.0,49.1473,49.1736,49.0857,49.0857,580178.0
2015-12-24 09:55:00,55.86,55.88,55.79,55.79,715386.0,49.0857,49.1033,49.0242,49.0242,715386.0
2015-12-24 10:00:00,55.79,55.82,55.68,55.75,897886.0,49.0242,49.0506,48.9276,48.9891,897886.0
2015-12-24 10:05:00,55.74,55.82,55.74,55.78,322176.0,48.9803,49.0506,48.9803,49.0154,322176.0
2015-12-24 10:10:00,55.78,55.85,55.74,55.75,310530.0,49.0154,49.077,48.9803,48.9891,310530.0
2015-12-24 10:15:00,55.75,55.9,55.72,55.88,365812.0,48.9891,49.1209,48.9627,49.1033,365812.0
2015-12-24 10:20:00,55.88,55.96,55.85,55.86,434694.0,49.1033,49.1736,49.077,49.0857,434694.0
2015-12-24 10:25:00,55.86,55.9,55.79,55.81,282434.0,49.0857,49.1209,49.0242,49.0418,282434.0
2015-12-24 10:30:00,55.81,55.83,55.71,55.73,343168.0,49.0418,49.0594,48.9539,48.9715,343168.0
2015-12-24 10:35:00,55.73,55.74,55.6,55.65,441654.0,48.9715,48.9803,48.8573,48.9012,441654.0
2015-12-24 10:40:00,55.65,55.71,55.64,55.7,210416.0,48.9012,48.9539,48.8924,48.9452,210416.0
2015-12-24 10:45:00,55.7,55.72,55.65,55.68,227814.0,48.9452,48.9627,48.9012,48.9276,227814.0
2015-12-24 10:50:00,55.69,55.69,55.58,55.58,396576.0,48.9364,48.9364,48.8397,48.8397,396576.0
2015-12-24 10:55:00,55.58,55.67,55.57,55.66,462668.0,48.8397,48.9188,48.8309,48.91,462668.0
2015-12-24 11:00:00,55.66,55.7,55.58,55.58,300288.0,48.91,48.9452,48.8397,48.8397,300288.0
2015-12-24 11:05:00,55.59,55.62,55.55,55.57,468384.0,48.8485,48.8749,48.8133,48.8309,468384.0
2015-12-24 11:10:00,55.57,55.61,55.51,55.51,319064.0,48.8309,48.8661,48.7782,48.7782,319064.0
2015-12-24 11:15:00,55.51,55.61,55.5,55.58,273350.0,48.7782,48.8661,48.7694,48.8397,273350.0
2015-12-24 11:20:00,55.59,55.62,55.53,55.54,184362.0,48.8485,48.8749,48.7958,48.8046,184362.0
2015-12-24 11:25:00,55.54,55.54,55.5,55.52,211644.0,48.8046,48.8046,48.7694,48.787,211644.0
2015-12-24 11:30:00,55.53,55.55,55.51,55.53,251348.0,48.7958,48.8133,48.7782,48.7958,251348.0
2015-12-24 11:35:00,55.53,55.54,55.43,55.5,443890.0,48.7958,48.8046,48.7079,48.7694,443890.0
2015-12-24 11:40:00,55.51,55.55,55.49,55.51,283050.0,48.7782,48.8133,48.7606,48.7782,283050.0
2015-12-24 11:45:00,55.51,55.58,55.51,55.58,292744.0,48.7782,48.8397,48.7782,48.8397,292744.0
2015-12-24 11:50:00,55.58,55.69,55.57,55.68,374440.0,48.8397,48.9364,48.8309,48.9276,374440.0
2015-12-24 11:55:00,55.68,55.71,55.62,55.68,351250.0,48.9276,48.9539,48.8749,48.9276,351250.0
2015-12-24 12:00:00,55.68,55.74,55.68,55.69,374600.0,48.9276,48.9803,48.9276,48.9364,374600.0
2015-12-24 12:05:00,55.7,55.77,55.69,55.76,209636.0,48.9452,49.0067,48.9364,48.9979,209636.0
2015-12-24 12:10:00,55.77,55.78,55.69,55.76,283584.0,49.0067,49.0154,48.9364,48.9979,283584.0
2015-12-24 12:15:00,55.77,55.81,55.73,55.77,261044.0,49.0067,49.0418,48.9715,49.0067,261044.0
2015-12-24 12:20:00,55.76,55.78,55.73,55.78,179080.0,48.9979,49.0154,48.9715,49.0154,179080.0
2015-12-24 12:25:00,55.78,55.83,55.75,55.81,212964.0,49.0154,49.0594,48.9891,49.0418,212964.0
2015-12-24 12:30:00,55.81,55.83,55.73,55.74,309600.0,49.0418,49.0594,48.9715,48.9803,309600.0
2015-12-24 12:35:00,55.74,55.78,55.69,55.72,353402.0,48.9803,49.0154,48.9364,48.9627,353402.0
2015-12-24 12:40:00,55.73,55.73,55.65,55.68,271354.0,48.9715,48.9715,48.9012,48.9276,271354.0
2015-12-24 12:45:00,55.69,55.74,55.67,55.72,330108.0,48.9364,48.9803,48.9188,48.9627,330108.0
2015-12-24 12:50:00,55.73,55.78,55.71,55.78,489348.0,48.9715,49.0154,48.9539,49.0154,489348.0
2015-12-24 12:55:00,55.78,55.78,55.65,55.68,1024236.0,49.0154,49.0154,48.9012,48.9276,1024236.0
2015-12-28 09:30:00,55.33,55.45,55.08,55.08,666187.0,48.62,48.7255,48.4003,48.4003,666187.0
2015-12-28 09:35:00,55.09,55.18,55.03,55.15,450913.0,48.4091,48.4882,48.3564,48.4619,450913.0
2015-12-28 09:40:00,55.14,55.26,55.1,55.24,341280.0,48.4531,48.5585,48.4179,48.5409,341280.0
2015-12-28 09:45:00,55.24,55.29,55.2,55.22,297405.0,48.5409,48.5849,48.5058,48.5234,297405.0
2015-12-28 09:50:00,55.22,55.27,55.2,55.23,415934.0,48.5234,48.5673,48.5058,48.5321,415934.0
2015-12-28 09:55:00,55.23,55.35,55.22,55.27,257533.0,48.5321,48.6376,48.5234,48.5673,257533.0
2015-12-28 10:00:00,55.28,55.29,55.15,55.16,356893.0,48.5761,48.5849,48.4619,48.4706,356893.0
2015-12-28 10:05:00,55.16,55.28,55.15,55.25,285660.0,48.4706,48.5761,48.4619,48.5497,285660.0
2015-12-28 10:10:00,55.25,55.27,55.13,55.16,235237.0,48.5497,48.5673,48.4443,48.4706,235237.0
2015-12-28 10:15:00,55.16,55.2,55.14,55.18,143874.0,48.4706,48.5058,48.4531,48.4882,143874.0
2015-12-28 10:20:00,55.18,55.19,55.11,55.17,133390.0,48.4882,48.497,48.4267,48.4794,133390.0
2015-12-28 10:25:00,55.17,55.19,55.14,55.15,217301.0,48.4794,48.497,48.4531,48.4619,217301.0
2015-12-28 10:30:00,55.14,55.24,55.11,55.16,255071.0,48.4531,48.5409,48.4267,48.4706,255071.0
2015-12-28 10:35:00,55.16,55.18,55.11,55.15,218903.0,48.4706,48.4882,48.4267,48.4619,218903.0
2015-12-28 10:40:00,55.15,55.22,55.14,55.19,191248.0,48.4619,48.5234,48.4531,48.497,191248.0
2015-12-28 10:45:00,55.19,55.19,55.08,55.1,186584.0,48.497,48.497,48.4003,48.4179,186584.0
2015-12-28 10:50:00,55.1,55.1,55.02,55.06,239614.0,48.4179,48.4179,48.3476,48.3828,239614.0
2015-12-28 10:55:00,55.05,55.06,54.98,55.04,264137.0,48.374,48.3828,48.3125,48.3652,264137.0
2015-12-28 11:00:00,55.04,55.08,55.01,55.05,297333.0,48.3652,48.4003,48.3388,48.374,297333.0
2015-12-28 11:05:00,55.05,55.07,55.01,55.04,221194.0,48.374,48.3916,48.3388,48.3652,221194.0
2015-12-28 11:10:00,55.04,55.08,55.02,55.08,259443.0,48.3652,48.4003,48.3476,48.4003,259443.0
2015-12-28 11:15:00,55.07,55.17,55.04,55.12,323203.0,48.3916,48.4794,48.3652,48.4355,323203.0
2015-12-28 11:20:00,55.12,55.16,55.09,55.09,192030.0,48.4355,48.4706,48.4091,48.4091,192030.0
2015-12-28 11:25:00,55.09,55.19,55.07,55.18,162515.0,48.4091,48.497,48.3916,48.4882,162515.0
2015-12-28 11:30:00,55.18,55.22,55.15,55.21,108888.0,48.4882,48.5234,48.4619,48.5146,108888.0
2015-12-28 11:35:00,55.21,55.24,55.2,55.21,110567.0,48.5146,48.5409,48.5058,48.5146,110567.0
2015-12-28 11:40:00,55.22,55.24,55.2,55.24,147162.0,48.5234,48.5409,48.5058,48.5409,147162.0
2015-12-28 11:45:00,55.24,55.25,55.2,55.23,136499.0,48.5409,48.5497,48.5058,48.5321,136499.0
2015-12-28 11:50:00,55.23,55.3,55.23,55.29,179127.0,48.5321,48.5937,48.5321,48.5849,179127.0
2015-12-28 11:55:00,55.28,55.34,55.28,55.3,215901.0,48.5761,48.6288,48.5761,48.5937,215901.0
2015-12-28 12:00:00,55.3,55.32,55.23,55.26,165865.0,48.5937,48.6112,48.5321,48.5585,165865.0
2015-12-28 12:05:00,55.26,55.32,55.25,55.27,132405.0,48.5585,48.6112,48.5497,48.5673,132405.0
2015-12-28 12:10:00,55.27,55.28,55.23,55.24,103894.0,48.5673,48.5761,48.5321,48.5409,103894.0
2015-12-28 12:15:00,55.25,55.3,55.24,55.29,107159.0,48.5497,48.5937,48.5409,48.5849,107159.0
2015-12-28 12:20:00,55.29,55.3,55.22,55.25,162859.0,48.5849,48.5937,48.5234,48.5497,162859.0
2015-12-28 12:25:00,55.25,55.29,55.24,55.29,152087.0,48.5497,48.5849,48.5409,48.5849,152087.0
2015-12-28 12:30:00,55.29,55.3,55.23,55.29,128218.0,48.5849,48.5937,48.5321,48.5849,128218.0
2015-12-28 12:35:00,55.29,55.33,55.27,55.32,172121.0,48.5849,48.62,48.5673,48.6112,172121.0
2015-12-28 12:40:00,55.33,55.34,55.3,55.33,95847.0,48.62,48.6288,48.5937,48.62,95847.0
2015-12-28 12:45:00,55.33,55.35,55.3,55.35,164979.0,48.62,48.6376,48.5937,48.6376,164979.0
2015-12-28 12:50:00,55.35,55.42,55.34,55.39,233211.0,48.6376,48.6991,48.6288,48.6727,233211.0
2015-12-28 12:55:00,55.39,55.41,55.37,55.37,226686.0,48.6727,48.6903,48.6552,48.6552,226686.0
2015-12-28 13:00:00,55.37,55.44,55.36,55.44,123734.0,48.6552,48.7167,48.6464,48.7167,123734.0
2015-12-28 13:05:00,55.44,55.52,55.43,55.51,216012.0,48.7167,48.787,48.7079,48.7782,216012.0
2015-12-28 13:10:00,55.51,55.57,55.48,55.57,157326.0,48.7782,48.8309,48.7518,48.8309,157326.0
2015-12-28 13:15:00,55.56,55.66,55.56,55.64,317693.0,48.8221,48.91,48.8221,48.8924,317693.0
2015-12-28 13:20:00,55.64,55.67,55.61,55.63,190482.0,48.8924,48.9188,48.8661,48.8836,190482.0
2015-12-28 13:25:00,55.63,55.65,55.61,55.65,119003.0,48.8836,48.9012,48.8661,48.9012,119003.0
2015-12-28 13:30:00,55.64,55.72,55.64,55.65,324004.0,48.8924,48.9627,48.8924,48.9012,324004.0
2015-12-28 13:35:00,55.65,55.69,55.57,55.58,199373.0,48.9012,48.9364,48.8309,48.8397,199373.0
2015-12-28 13:40:00,55.58,55.61,55.5,55.54,160460.0,48.8397,48.8661,48.7694,48.8046,160460.0
2015-12-28 13:45:00,55.55,55.62,55.55,55.59,152836.0,48.8133,48.8749,48.8133,48.8485,152836.0
2015-12-28 13:50:00,55.59,55.73,55.59,55.6,331092.0,48.8485,48.9715,48.8485,48.8573,331092.0
2015-12-28 13:55:00,55.61,55.67,55.6,55.61,191389.0,48.8661,48.9188,48.8573,48.8661,191389.0
2015-12-28 14:00:00,55.61,55.7,55.61,55.66,233183.0,48.8661,48.9452,48.8661,48.91,233183.0
2015-12-28 14:05:00,55.67,55.76,55.66,55.72,286190.0,48.9188,48.9979,48.91,48.9627,286190.0
2015-12-28 14:10:00,55.72,55.76,55.66,55.68,217870.0,48.9627,48.9979,48.91,48.9276,217870.0
2015-12-28 14:15:00,55.68,55.78,55.66,55.74,178896.0,48.9276,49.0154,48.91,48.9803,178896.0
2015-12-28 14:20:00,55.75,55.79,55.74,55.75,208398.0,48.9891,49.0242,48.9803,48.9891,208398.0
2015-12-28 14:25:00,55.76,55.86,55.75,55.84,305506.0,48.9979,49.0857,48.9891,49.0682,305506.0
2015-12-28 14:30:00,55.84,55.89,55.82,55.83,228638.0,49.0682,49.1121,49.0506,49.0594,228638.0
2015-12-28 14:35:00,55.83,55.84,55.75,55.8,179907.0,49.0594,49.0682,48.9891,49.033,179907.0
2015-12-28 14:40:00,55.8,55.88,55.8,55.84,172819.0,49.033,49.1033,49.033,49.0682,172819.0
2015-12-28 14:45:00,55.84,55.85,55.76,55.82,217807.0,49.0682,49.077,48.9979,49.0506,217807.0
2015-12-28 14:50:00,55.82,55.88,55.8,55.87,305881.0,49.0506,49.1033,49.033,49.0945,305881.0
2015-12-28 14:55:00,55.87,55.9,55.84,55.89,238294.0,49.0945,49.1209,49.0682,49.1121,238294.0
2015-12-28 15:00:00,55.89,55.95,55.87,55.91,425541.0,49.1121,49.1648,49.0945,49.1297,425541.0
2015-12-28 15:05:00,55.92,55.95,55.87,55.87,238796.0,49.1385,49.1648,49.0945,49.0945,238796.0
2015-12-28 15:10:00,55.87,55.92,55.85,55.9,272681.0,49.0945,49.1385,49.077,49.1209,272681.0
2015-12-28 15:15:00,55.89,55.92,55.76,55.77,335923.0,49.1121,49.1385,48.9979,49.0067,335923.0
2015-12-28 15:20:00,55.76,55.83,55.76,55.8,256881.0,48.9979,49.0594,48.9979,49.033,256881.0
2015-12-28 15:25:00,55.82,55.89,55.81,55.81,257544.0,49.0506,49.1121,49.0418,49.0418,257544.0
2015-12-28 15:30:00,55.82,55.89,55.8,55.87,328133.0,49.0506,49.1121,49.033,49.0945,328133.0
2015-12-28 15:35:00,55.87,55.89,55.8,55.88,367095.0,49.0945,49.1121,49.033,49.1033,367095.0
2015-12-28 15:40:00,55.88,55.91,55.81,55.82,413384.0,49.1033,49.1297,49.0418,49.0506,413384.0
2015-12-28 15:45:00,55.83,55.88,55.82,55.85,376121.0,49.0594,49.1033,49.0506,49.077,376121.0
2015-12-28 15:50:00,55.84,55.93,55.84,55.91,397971.0,49.0682,49.1473,49.0682,49.1297,397971.0
2015-12-28 15:55:00,55.91,55.95,55.87,55.95,968195.0,49.1297,49.1648,49.0945,49.1648,968195.0
2015-12-29 09:30:00,56.18,56.38,56.06,56.13,815873.0,49.3669,49.5427,49.2615,49.323,815873.0
2015-12-29 09:35:00,56.14,56.32,56.11,56.29,631116.0,49.3318,49.49,49.3054,49.4636,631116.0
2015-12-29 09:40:00,56.29,56.3,56.11,56.11,599873.0,49.4636,49.4724,49.3054,49.3054,599873.0
2015-12-29 09:45:00,56.11,56.2,56.11,56.14,499178.0,49.3054,49.3845,49.3054,49.3318,499178.0
2015-12-29 09:50:00,56.15,56.16,56.11,56.14,355308.0,49.3406,49.3494,49.3054,49.3318,355308.0
2015-12-29 09:55:00,56.14,56.4,56.13,56.4,386905.0,49.3318,49.5603,49.323,49.5603,386905.0
2015-12-29 10:00:00,56.4,56.49,56.39,56.47,632701.0,49.5603,49.6393,49.5515,49.6218,632701.0
2015-12-29 10:05:00,56.47,56.64,56.46,56.54,779432.0,49.6218,49.7712,49.613,49.6833,779432.0
2015-12-29 10:10:00,56.53,56.61,56.46,56.48,470841.0,49.6745,49.7448,49.613,49.6306,470841.0
2015-12-29 10:15:00,56.49,56.51,56.45,56.48,592306.0,49.6393,49.6569,49.6042,49.6306,592306.0
2015-12-29 10:20:00,56.48,56.49,56.23,56.25,461567.0,49.6306,49.6393,49.4109,49.4285,461567.0
2015-12-29 10:25:00,56.24,56.25,56.14,56.25,430836.0,49.4197,49.4285,49.3318,49.4285,430836.0
2015-12-29 10:30:00,56.25,56.33,56.23,56.27,362273.0,49.4285,49.4987,49.4109,49.446,362273.0
2015-12-29 10:35:00,56.27,56.33,56.26,56.31,248720.0,49.446,49.4987,49.4372,49.4812,248720.0
2015-12-29 10:40:00,56.31,56.39,56.3,56.39,402004.0,49.4812,49.5515,49.4724,49.5515,402004.0
2015-12-29 10:45:00,56.39,56.47,56.36,56.43,253562.0,49.5515,49.6218,49.5251,49.5866,253562.0
2015-12-29 10:50:00,56.43,56.51,56.42,56.5,246747.0,49.5866,49.6569,49.5778,49.6481,246747.0
2015-12-29 10:55:00,56.49,56.53,56.41,56.41,284626.0,49.6393,49.6745,49.569,49.569,284626.0
2015-12-29 11:00:00,56.42,56.49,56.39,56.47,201729.0,49.5778,49.6393,49.5515,49.6218,201729.0
2015-12-29 11:05:00,56.48,56.53,56.45,56.53,150529.0,49.6306,49.6745,49.6042,49.6745,150529.0
2015-12-29 11:10:00,56.53,56.53,56.47,56.49,230554.0,49.6745,49.6745,49.6218,49.6393,230554.0
2015-12-29 11:15:00,56.49,56.55,56.47,56.48,203073.0,49.6393,49.6921,49.6218,49.6306,203073.0
2015-12-29 11:20:00,56.48,56.5,56.45,56.48,140585.0,49.6306,49.6481,49.6042,49.6306,140585.0
2015-12-29 11:25:00,56.49,56.49,56.41,56.46,135611.0,49.6393,49.6393,49.569,49.613,135611.0
2015-12-29 11:30:00,56.46,56.59,56.44,56.56,283684.0,49.613,49.7272,49.5954,49.7009,283684.0
2015-12-29 11:35:00,56.57,56.58,56.51,56.56,148779.0,49.7096,49.7184,49.6569,49.7009,148779.0
2015-12-29 11:40:00,56.56,56.57,56.5,56.5,234014.0,49.7009,49.7096,49.6481,49.6481,234014.0
2015-12-29 11:45:00,56.5,56.54,56.45,56.47,194852.0,49.6481,49.6833,49.6042,49.6218,194852.0
2015-12-29 11:50:00,56.47,56.53,56.46,56.5,168176.0,49.6218,49.6745,49.613,49.6481,168176.0
2015-12-29 11:55:00,56.51,56.56,56.48,56.55,132203.0,49.6569,49.7009,49.6306,49.6921,132203.0
2015-12-29 12:00:00,56.54,56.58,56.53,56.57,185966.0,49.6833,49.7184,49.6745,49.7096,185966.0
2015-12-29 12:05:00,56.57,56.58,56.47,56.52,226393.0,49.7096,49.7184,49.6218,49.6657,226393.0
2015-12-29 12:10:00,56.52,56.55,56.5,56.51,149719.0,49.6657,49.6921,49.6481,49.6569,149719.0
2015-12-29 12:15:00,56.51,56.56,56.5,56.56,107160.0,49.6569,49.7009,49.6481,49.7009,107160.0
2015-12-29 12:20:00,56.56,56.61,56.55,56.61,188915.0,49.7009,49.7448,49.6921,49.7448,188915.0
2015-12-29 12:25:00,56.61,56.64,56.55,56.56,212682.0,49.7448,49.7712,49.6921,49.7009,212682.0
2015-12-29 12:30:00,56.56,56.57,56.52,56.55,132670.0,49.7009,49.7096,49.6657,49.6921,132670.0
2015-12-29 12:35:00,56.55,56.57,56.5,56.52,122344.0,49.6921,49.7096,49.6481,49.6657,122344.0
2015-12-29 12:40:00,56.52,56.56,56.49,56.53,194052.0,49.6657,49.7009,49.6393,49.6745,194052.0
2015-12-29 12:45:00,56.53,56.58,56.53,56.58,106730.0,49.6745,49.7184,49.6745,49.7184,106730.0
2015-12-29 12:50:00,56.58,56.6,56.55,56.56,156841.0,49.7184,49.736,49.6921,49.7009,156841.0
2015-12-29 12:55:00,56.57,56.61,56.55,56.61,123362.0,49.7096,49.7448,49.6921,49.7448,123362.0
2015-12-29 13:00:00,56.6,56.61,56.55,56.56,182654.0,49.736,49.7448,49.6921,49.7009,182654.0
2015-12-29 13:05:00,56.57,56.57,56.49,56.53,252687.0,49.7096,49.7096,49.6393,49.6745,252687.0
2015-12-29 13:10:00,56.52,56.55,56.48,56.52,134869.0,49.6657,49.6921,49.6306,49.6657,134869.0
2015-12-29 13:15:00,56.52,56.57,56.5,56.55,161867.0,49.6657,49.7096,49.6481,49.6921,161867.0
2015-12-29 13:20:00,56.54,56.61,56.54,56.59,203942.0,49.6833,49.7448,49.6833,49.7272,203942.0
2015-12-29 13:25:00,56.6,56.62,56.56,56.62,179016.0,49.736,49.7536,49.7009,49.7536,179016.0
2015-12-29 13:30:00,56.62,56.69,56.61,56.69,310261.0,49.7536,49.8151,49.7448,49.8151,310261.0
2015-12-29 13:35:00,56.69,56.73,56.67,56.72,283291.0,49.8151,49.8502,49.7975,49.8415,283291.0
2015-12-29 13:40:00,56.73,56.77,56.72,56.75,243590.0,49.8502,49.8854,49.8415,49.8678,243590.0
2015-12-29 13:45:00,56.76,56.82,56.75,56.79,342696.0,49.8766,49.9293,49.8678,49.903,342696.0
2015-12-29 13:50:00,56.8,56.83,56.78,56.81,277599.0,49.9118,49.9381,49.8942,49.9205,277599.0
2015-12-29 13:55:00,56.81,56.85,56.8,56.8,211382.0,49.9205,49.9557,49.9118,49.9118,211382.0
2015-12-29 14:00:00,56.81,56.84,56.79,56.81,473375.0,49.9205,49.9469,49.903,49.9205,473375.0
2015-12-29 14:05:00,56.81,56.85,56.75,56.77,286591.0,49.9205,49.9557,49.8678,49.8854,286591.0
2015-12-29 14:10:00,56.77,56.79,56.71,56.72,177315.0,49.8854,49.903,49.8327,49.8415,177315.0
2015-12-29 14:15:00,56.72,56.75,56.71,56.75,182208.0,49.8415,49.8678,49.8327,49.8678,182208.0
2015-12-29 14:20:00,56.75,56.77,56.73,56.76,126565.0,49.8678,49.8854,49.8502,49.8766,126565.0
2015-12-29 14:25:00,56.76,56.78,56.69,56.77,314318.0,49.8766,49.8942,49.8151,49.8854,314318.0
2015-12-29 14:30:00,56.76,56.77,56.7,56.72,171435.0,49.8766,49.8854,49.8239,49.8415,171435.0
2015-12-29 14:35:00,56.72,56.73,56.66,56.7,141263.0,49.8415,49.8502,49.7887,49.8239,141263.0
2015-12-29 14:40:00,56.7,56.76,56.66,56.75,179279.0,49.8239,49.8766,49.7887,49.8678,179279.0
2015-12-29 14:45:00,56.74,56.8,56.74,56.79,212044.0,49.859,49.9118,49.859,49.903,212044.0
2015-12-29 14:50:00,56.8,56.82,56.74,56.77,229600.0,49.9118,49.9293,49.859,49.8854,229600.0
2015-12-29 14:55:00,56.76,56.79,56.74,56.76,215991.0,49.8766,49.903,49.859,49.8766,215991.0
2015-12-29 15:00:00,56.75,56.8,56.74,56.77,179799.0,49.8678,49.9118,49.859,49.8854,179799.0
2015-12-29 15:05:00,56.77,56.77,56.68,56.75,300308.0,49.8854,49.8854,49.8063,49.8678,300308.0
2015-12-29 15:10:00,56.75,56.81,56.72,56.75,299649.0,49.8678,49.9205,49.8415,49.8678,299649.0
2015-12-29 15:15:00,56.75,56.84,56.74,56.82,444395.0,49.8678,49.9469,49.859,49.9293,444395.0
2015-12-29 15:20:00,56.81,56.83,56.74,56.74,286765.0,49.9205,49.9381,49.859,49.859,286765.0
2015-12-29 15:25:00,56.74,56.78,56.72,56.78,190713.0,49.859,49.8942,49.8415,49.8942,190713.0
2015-12-29 15:30:00,56.78,56.78,56.64,56.66,357095.0,49.8942,49.8942,49.7712,49.7887,357095.0
2015-12-29 15:35:00,56.66,56.69,56.62,56.62,187562.0,49.7887,49.8151,49.7536,49.7536,187562.0
2015-12-29 15:40:00,56.63,56.63,56.57,56.59,379169.0,49.7624,49.7624,49.7096,49.7272,379169.0
2015-12-29 15:45:00,56.59,56.61,56.53,56.57,395235.0,49.7272,49.7448,49.6745,49.7096,395235.0
2015-12-29 15:50:00,56.57,56.63,56.53,56.55,450534.0,49.7096,49.7624,49.6745,49.6921,450534.0
2015-12-29 15:55:00,56.55,56.6,56.53,56.55,1242788.0,49.6921,49.736,49.6745,49.6921,1242788.0
2015-12-30 09:30:00,56.47,56.6,56.28,56.45,587184.0,49.6218,49.736,49.4548,49.6042,587184.0
2015-12-30 09:35:00,56.45,56.51,56.36,56.44,171041.0,49.6042,49.6569,49.5251,49.5954,171041.0
2015-12-30 09:40:00,56.44,56.46,56.37,56.43,207538.0,49.5954,49.613,49.5339,49.5866,207538.0
2015-12-30 09:45:00,56.42,56.47,56.38,56.43,290853.0,49.5778,49.6218,49.5427,49.5866,290853.0
2015-12-30 09:50:00,56.42,56.48,56.35,56.47,225365.0,49.5778,49.6306,49.5163,49.6218,225365.0
2015-12-30 09:55:00,56.48,56.58,56.46,56.54,202615.0,49.6306,49.7184,49.613,49.6833,202615.0
2015-12-30 10:00:00,56.55,56.63,56.53,56.63,224273.0,49.6921,49.7624,49.6745,49.7624,224273.0
2015-12-30 10:05:00,56.63,56.71,56.59,56.66,246106.0,49.7624,49.8327,49.7272,49.7887,246106.0
2015-12-30 10:10:00,56.66,56.71,56.62,56.69,150398.0,49.7887,49.8327,49.7536,49.8151,150398.0
2015-12-30 10:15:00,56.69,56.78,56.68,56.71,241874.0,49.8151,49.8942,49.8063,49.8327,241874.0
2015-12-30 10:20:00,56.71,56.76,56.63,56.64,197636.0,49.8327,49.8766,49.7624,49.7712,197636.0
2015-12-30 10:25:00,56.64,56.67,56.58,56.58,232476.0,49.7712,49.7975,49.7184,49.7184,232476.0
2015-12-30 10:30:00,56.57,56.61,56.54,56.57,205964.0,49.7096,49.7448,49.6833,49.7096,205964.0
2015-12-30 10:35:00,56.57,56.57,56.5,56.53,156784.0,49.7096,49.7096,49.6481,49.6745,156784.0
2015-12-30 10:40:00,56.53,56.71,56.52,56.69,233699.0,49.6745,49.8327,49.6657,49.8151,233699.0
2015-12-30 10:45:00,56.68,56.72,56.63,56.67,142984.0,49.8063,49.8415,49.7624,49.7975,142984.0
2015-12-30 10:50:00,56.66,56.68,56.62,56.64,146812.0,49.7887,49.8063,49.7536,49.7712,146812.0
2015-12-30 10:55:00,56.65,56.72,56.64,56.67,165135.0,49.7799,49.8415,49.7712,49.7975,165135.0
2015-12-30 11:00:00,56.67,56.69,56.65,56.66,105539.0,49.7975,49.8151,49.7799,49.7887,105539.0
2015-12-30 11:05:00,56.66,56.69,56.6,56.61,192736.0,49.7887,49.8151,49.736,49.7448,192736.0
2015-12-30 11:10:00,56.62,56.62,56.57,56.59,128917.0,49.7536,49.7536,49.7096,49.7272,128917.0
2015-12-30 11:15:00,56.6,56.61,56.49,56.5,173834.0,49.736,49.7448,49.6393,49.6481,173834.0
2015-12-30 11:20:00,56.49,56.54,56.47,56.52,178089.0,49.6393,49.6833,49.6218,49.6657,178089.0
2015-12-30 11:25:00,56.52,56.59,56.48,56.59,175733.0,49.6657,49.7272,49.6306,49.7272,175733.0
2015-12-30 11:30:00,56.59,56.6,56.52,56.56,275383.0,49.7272,49.736,49.6657,49.7009,275383.0
2015-12-30 11:35:00,56.56,56.62,56.54,56.55,177664.0,49.7009,49.7536,49.6833,49.6921,177664.0
2015-12-30 11:40:00,56.55,56.56,56.51,56.54,214171.0,49.6921,49.7009,49.6569,49.6833,214171.0
2015-12-30 11:45:00,56.53,56.57,56.52,56.53,165192.0,49.6745,49.7096,49.6657,49.6745,165192.0
2015-12-30 11:50:00,56.53,56.54,56.45,56.46,191163.0,49.6745,49.6833,49.6042,49.613,191163.0
2015-12-30 11:55:00,56.47,56.49,56.45,56.46,168570.0,49.6218,49.6393,49.6042,49.613,168570.0
2015-12-30 12:00:00,56.46,56.48,56.45,56.46,122980.0,49.613,49.6306,49.6042,49.613,122980.0
2015-12-30 12:05:00,56.47,56.6,56.46,56.58,285063.0,49.6218,49.736,49.613,49.7184,285063.0
2015-12-30 12:10:00,56.59,56.6,56.55,56.55,151500.0,49.7272,49.736,49.6921,49.6921,151500.0
2015-12-30 12:15:00,56.56,56.6,56.55,56.6,179955.0,49.7009,49.736,49.6921,49.736,179955.0
2015-12-30 12:20:00,56.59,56.62,56.53,56.54,173612.0,49.7272,49.7536,49.6745,49.6833,173612.0
2015-12-30 12:25:00,56.54,56.61,56.53,56.61,127511.0,49.6833,49.7448,49.6745,49.7448,127511.0
2015-12-30 12:30:00,56.6,56.63,56.55,56.6,165056.0,49.736,49.7624,49.6921,49.736,165056.0
2015-12-30 12:35:00,56.6,56.66,56.59,56.64,152501.0,49.736,49.7887,49.7272,49.7712,152501.0
2015-12-30 12:40:00,56.65,56.65,56.6,56.64,126000.0,49.7799,49.7799,49.736,49.7712,126000.0
2015-12-30 12:45:00,56.63,56.68,56.62,56.63,113834.0,49.7624,49.8063,49.7536,49.7624,113834.0
2015-12-30 12:50:00,56.63,56.66,56.61,56.63,84848.0,49.7624,49.7887,49.7448,49.7624,84848.0
2015-12-30 12:55:00,56.64,56.66,56.63,56.65,78569.0,49.7712,49.7887,49.7624,49.7799,78569.0
2015-12-30 13:00:00,56.65,56.7,56.64,56.65,124738.0,49.7799,49.8239,49.7712,49.7799,124738.0
2015-12-30 13:05:00,56.65,56.66,56.61,56.61,106631.0,49.7799,49.7887,49.7448,49.7448,106631.0
2015-12-30 13:10:00,56.62,56.62,56.57,56.6,163165.0,49.7536,49.7536,49.7096,49.736,163165.0
2015-12-30 13:15:00,56.6,56.61,56.57,56.58,95089.0,49.736,49.7448,49.7096,49.7184,95089.0
2015-12-30 13:20:00,56.58,56.6,56.55,56.58,79201.0,49.7184,49.736,49.6921,49.7184,79201.0
2015-12-30 13:25:00,56.58,56.63,56.55,56.61,117920.0,49.7184,49.7624,49.6921,49.7448,117920.0
2015-12-30 13:30:00,56.61,56.65,56.59,56.64,347684.0,49.7448,49.7799,49.7272,49.7712,347684.0
2015-12-30 13:35:00,56.64,56.68,56.62,56.64,196116.0,49.7712,49.8063,49.7536,49.7712,196116.0
2015-12-30 13:40:00,56.64,56.67,56.63,56.66,164084.0,49.7712,49.7975,49.7624,49.7887,164084.0
2015-12-30 13:45:00,56.66,56.71,56.65,56.69,142969.0,49.7887,49.8327,49.7799,49.8151,142969.0
2015-12-30 13:50:00,56.7,56.71,56.62,56.62,122407.0,49.8239,49.8327,49.7536,49.7536,122407.0
2015-12-30 13:55:00,56.63,56.68,56.62,56.65,96528.0,49.7624,49.8063,49.7536,49.7799,96528.0
2015-12-30 14:00:00,56.64,56.67,56.62,56.65,109677.0,49.7712,49.7975,49.7536,49.7799,109677.0
2015-12-30 14:05:00,56.65,56.68,56.64,56.66,95726.0,49.7799,49.8063,49.7712,49.7887,95726.0
2015-12-30 14:10:00,56.66,56.73,56.63,56.69,197653.0,49.7887,49.8502,49.7624,49.8151,197653.0
2015-12-30 14:15:00,56.7,56.71,56.66,56.7,106669.0,49.8239,49.8327,49.7887,49.8239,106669.0
2015-12-30 14:20:00,56.7,56.71,56.65,56.66,106359.0,49.8239,49.8327,49.7799,49.7887,106359.0
2015-12-30 14:25:00,56.66,56.66,56.62,56.64,115648.0,49.7887,49.7887,49.7536,49.7712,115648.0
2015-12-30 14:30:00,56.64,56.7,56.63,56.66,197600.0,49.7712,49.8239,49.7624,49.7887,197600.0
2015-12-30 14:35:00,56.66,56.67,56.64,56.67,212727.0,49.7887,49.7975,49.7712,49.7975,212727.0
2015-12-30 14:40:00,56.67,56.67,56.61,56.62,243858.0,49.7975,49.7975,49.7448,49.7536,243858.0
2015-12-30 14:45:00,56.62,56.67,56.61,56.67,180263.0,49.7536,49.7975,49.7448,49.7975,180263.0
2015-12-30 14:50:00,56.67,56.69,56.64,56.67,209839.0,49.7975,49.8151,49.7712,49.7975,209839.0
2015-12-30 14:55:00,56.67,56.67,56.62,56.65,227127.0,49.7975,49.7975,49.7536,49.7799,227127.0
2015-12-30 15:00:00,56.65,56.66,56.61,56.63,238389.0,49.7799,49.7887,49.7448,49.7624,238389.0
2015-12-30 15:05:00,56.63,56.63,56.58,56.6,219589.0,49.7624,49.7624,49.7184,49.736,219589.0
2015-12-30 15:10:00,56.6,56.65,56.58,56.65,185255.0,49.736,49.7799,49.7184,49.7799,185255.0
2015-12-30 15:15:00,56.65,56.71,56.63,56.68,295158.0,49.7799,49.8327,49.7624,49.8063,295158.0
2015-12-30 15:20:00,56.67,56.72,56.66,56.69,237343.0,49.7975,49.8415,49.7887,49.8151,237343.0
2015-12-30 15:25:00,56.69,56.7,56.62,56.62,262945.0,49.8151,49.8239,49.7536,49.7536,262945.0
2015-12-30 15:30:00,56.62,56.64,56.37,56.44,557765.0,49.7536,49.7712,49.5339,49.5954,557765.0
2015-12-30 15:35:00,56.45,56.46,56.29,56.44,418636.0,49.6042,49.613,49.4636,49.5954,418636.0
2015-12-30 15:40:00,56.44,56.48,56.38,56.43,297672.0,49.5954,49.6306,49.5427,49.5866,297672.0
2015-12-30 15:45:00,56.43,56.45,56.4,56.44,211423.0,49.5866,49.6042,49.5603,49.5954,211423.0
2015-12-30 15:50:00,56.44,56.46,56.37,56.41,312146.0,49.5954,49.613,49.5339,49.569,312146.0
2015-12-30 15:55:00,56.41,56.47,56.3,56.31,823434.0,49.569,49.6218,49.4724,49.4812,823434.0
2015-12-31 09:30:00,56.05,56.16,55.92,56.07,724600.0,49.2527,49.3494,49.1385,49.2703,724600.0
2015-12-31 09:35:00,56.06,56.07,55.91,55.95,408939.0,49.2615,49.2703,49.1297,49.1648,408939.0
2015-12-31 09:40:00,55.95,55.98,55.83,55.88,325756.0,49.1648,49.1912,49.0594,49.1033,325756.0
2015-12-31 09:45:00,55.88,55.91,55.78,55.84,368329.0,49.1033,49.1297,49.0154,49.0682,368329.0
2015-12-31 09:50:00,55.83,55.83,55.68,55.74,444080.0,49.0594,49.0594,48.9276,48.9803,444080.0
2015-12-31 09:55:00,55.75,55.81,55.72,55.79,300034.0,48.9891,49.0418,48.9627,49.0242,300034.0
2015-12-31 10:00:00,55.78,55.84,55.69,55.78,443559.0,49.0154,49.0682,48.9364,49.0154,443559.0
2015-12-31 10:05:00,55.77,55.77,55.66,55.7,341881.0,49.0067,49.0067,48.91,48.9452,341881.0
2015-12-31 10:10:00,55.71,55.75,55.67,55.68,289143.0,48.9539,48.9891,48.9188,48.9276,289143.0
2015-12-31 10:15:00,55.68,55.77,55.63,55.65,296684.0,48.9276,49.0067,48.8836,48.9012,296684.0
2015-12-31 10:20:00,55.65,55.7,55.63,55.69,115913.0,48.9012,48.9452,48.8836,48.9364,115913.0
2015-12-31 10:25:00,55.69,55.7,55.57,55.59,244537.0,48.9364,48.9452,48.8309,48.8485,244537.0
2015-12-31 10:30:00,55.57,55.59,55.45,55.48,300339.0,48.8309,48.8485,48.7255,48.7518,300339.0
2015-12-31 10:35:00,55.47,55.51,55.42,55.5,317912.0,48.743,48.7782,48.6991,48.7694,317912.0
2015-12-31 10:40:00,55.5,55.53,55.47,55.49,236244.0,48.7694,48.7958,48.743,48.7606,236244.0
2015-12-31 10:45:00,55.49,55.6,55.47,55.6,297566.0,48.7606,48.8573,48.743,48.8573,297566.0
2015-12-31 10:50:00,55.59,55.63,55.56,55.63,204165.0,48.8485,48.8836,48.8221,48.8836,204165.0
2015-12-31 10:55:00,55.63,55.64,55.54,55.56,228241.0,48.8836,48.8924,48.8046,48.8221,228241.0
2015-12-31 11:00:00,55.56,55.66,55.52,55.64,403981.0,48.8221,48.91,48.787,48.8924,403981.0
2015-12-31 11:05:00,55.64,55.73,55.62,55.7,198841.0,48.8924,48.9715,48.8749,48.9452,198841.0
2015-12-31 11:10:00,55.7,55.71,55.64,55.66,153895.0,48.9452,48.9539,48.8924,48.91,153895.0
2015-12-31 11:15:00,55.65,55.7,55.62,55.66,323675.0,48.9012,48.9452,48.8749,48.91,323675.0
2015-12-31 11:20:00,55.66,55.68,55.58,55.59,274236.0,48.91,48.9276,48.8397,48.8485,274236.0
2015-12-31 11:25:00,55.58,55.64,55.53,55.57,332626.0,48.8397,48.8924,48.7958,48.8309,332626.0
2015-12-31 11:30:00,55.56,55.59,55.53,55.59,198052.0,48.8221,48.8485,48.7958,48.8485,198052.0
2015-12-31 11:35:00,55.59,55.68,55.58,55.66,172401.0,48.8485,48.9276,48.8397,48.91,172401.0
2015-12-31 11:40:00,55.66,55.74,55.65,55.74,321138.0,48.91,48.9803,48.9012,48.9803,321138.0
2015-12-31 11:45:00,55.74,55.86,55.71,55.78,720237.0,48.9803,49.0857,48.9539,49.0154,720237.0
2015-12-31 11:50:00,55.77,55.78,55.68,55.73,255662.0,49.0067,49.0154,48.9276,48.9715,255662.0
2015-12-31 11:55:00,55.73,55.82,55.73,55.81,231299.0,48.9715,49.0506,48.9715,49.0418,231299.0
2015-12-31 12:00:00,55.82,55.87,55.81,55.86,213162.0,49.0506,49.0945,49.0418,49.0857,213162.0
2015-12-31 12:05:00,55.87,55.98,55.83,55.97,419213.0,49.0945,49.1912,49.0594,49.1824,419213.0
2015-12-31 12:10:00,55.97,56.04,55.96,56.02,294848.0,49.1824,49.2439,49.1736,49.2263,294848.0
2015-12-31 12:15:00,56.02,56.07,55.99,56.03,174676.0,49.2263,49.2703,49.2,49.2351,174676.0
2015-12-31 12:20:00,56.03,56.1,56.02,56.09,140822.0,49.2351,49.2966,49.2263,49.2879,140822.0
2015-12-31 12:25:00,56.09,56.11,56.05,56.09,191552.0,49.2879,49.3054,49.2527,49.2879,191552.0
2015-12-31 12:30:00,56.09,56.09,56.0,56.07,145599.0,49.2879,49.2879,49.2088,49.2703,145599.0
2015-12-31 12:35:00,56.07,56.11,56.05,56.09,118784.0,49.2703,49.3054,49.2527,49.2879,118784.0
2015-12-31 12:40:00,56.09,56.17,56.09,56.16,185252.0,49.2879,49.3582,49.2879,49.3494,185252.0
2015-12-31 12:45:00,56.16,56.19,56.04,56.07,202282.0,49.3494,49.3757,49.2439,49.2703,202282.0
2015-12-31 12:50:00,56.07,56.1,56.02,56.09,97552.0,49.2703,49.2966,49.2263,49.2879,97552.0
2015-12-31 12:55:00,56.09,56.1,56.03,56.05,126629.0,49.2879,49.2966,49.2351,49.2527,126629.0
2015-12-31 13:00:00,56.04,56.08,55.97,55.99,218789.0,49.2439,49.2791,49.1824,49.2,218789.0
2015-12-31 13:05:00,55.98,56.0,55.9,55.9,169820.0,49.1912,49.2088,49.1209,49.1209,169820.0
2015-12-31 13:10:00,55.91,55.99,55.9,55.94,96408.0,49.1297,49.2,49.1209,49.156,96408.0
2015-12-31 13:15:00,55.93,55.94,55.85,55.85,103825.0,49.1473,49.156,49.077,49.077,103825.0
2015-12-31 13:20:00,55.85,55.92,55.85,55.91,95634.0,49.077,49.1385,49.077,49.1297,95634.0
2015-12-31 13:25:00,55.91,55.93,55.85,55.86,149509.0,49.1297,49.1473,49.077,49.0857,149509.0
2015-12-31 13:30:00,55.86,55.9,55.85,55.9,133734.0,49.0857,49.1209,49.077,49.1209,133734.0
2015-12-31 13:35:00,55.9,55.96,55.89,55.93,194099.0,49.1209,49.1736,49.1121,49.1473,194099.0
2015-12-31 13:40:00,55.92,56.05,55.91,56.04,224313.0,49.1385,49.2527,49.1297,49.2439,224313.0
2015-12-31 13:45:00,56.05,56.05,55.95,55.98,154202.0,49.2527,49.2527,49.1648,49.1912,154202.0
2015-12-31 13:50:00,55.98,56.0,55.95,55.98,126903.0,49.1912,49.2088,49.1648,49.1912,126903.0
2015-12-31 13:55:00,55.98,55.99,55.94,55.98,166259.0,49.1912,49.2,49.156,49.1912,166259.0
2015-12-31 14:00:00,55.98,56.0,55.93,55.94,190091.0,49.1912,49.2088,49.1473,49.156,190091.0
2015-12-31 14:05:00,55.94,55.94,55.84,55.85,264426.0,49.156,49.156,49.0682,49.077,264426.0
2015-12-31 14:10:00,55.86,55.88,55.82,55.86,130838.0,49.0857,49.1033,49.0506,49.0857,130838.0
2015-12-31 14:15:00,55.85,55.88,55.78,55.82,271181.0,49.077,49.1033,49.0154,49.0506,271181.0
2015-12-31 14:20:00,55.82,55.84,55.71,55.72,227222.0,49.0506,49.0682,48.9539,48.9627,227222.0
2015-12-31 14:25:00,55.71,55.75,55.68,55.71,195130.0,48.9539,48.9891,48.9276,48.9539,195130.0
2015-12-31 14:30:00,55.72,55.72,55.64,55.68,196074.0,48.9627,48.9627,48.8924,48.9276,196074.0
2015-12-31 14:35:00,55.68,55.68,55.57,55.61,286457.0,48.9276,48.9276,48.8309,48.8661,286457.0
2015-12-31 14:40:00,55.61,55.66,55.6,55.64,187560.0,48.8661,48.91,48.8573,48.8924,187560.0
2015-12-31 14:45:00,55.64,55.71,55.62,55.7,290970.0,48.8924,48.9539,48.8749,48.9452,290970.0
2015-12-31 14:50:00,55.7,55.76,55.69,55.72,221729.0,48.9452,48.9979,48.9364,48.9627,221729.0
2015-12-31 14:55:00,55.72,55.74,55.66,55.67,357251.0,48.9627,48.9803,48.91,48.9188,357251.0
2015-12-31 15:00:00,55.67,55.68,55.64,55.66,163183.0,48.9188,48.9276,48.8924,48.91,163183.0
2015-12-31 15:05:00,55.66,55.67,55.57,55.6,172483.0,48.91,48.9188,48.8309,48.8573,172483.0
2015-12-31 15:10:00,55.59,55.6,55.52,55.58,365008.0,48.8485,48.8573,48.787,48.8397,365008.0
2015-12-31 15:15:00,55.57,55.67,55.57,55.67,188651.0,48.8309,48.9188,48.8309,48.9188,188651.0
2015-12-31 15:20:00,55.67,55.72,55.61,55.71,314840.0,48.9188,48.9627,48.8661,48.9539,314840.0
2015-12-31 15:25:00,55.69,55.69,55.6,55.64,339997.0,48.9364,48.9364,48.8573,48.8924,339997.0
2015-12-31 15:30:00,55.64,55.7,55.62,55.69,282892.0,48.8924,48.9452,48.8749,48.9364,282892.0
2015-12-31 15:35:00,55.69,55.84,55.69,55.77,570600.0,48.9364,49.0682,48.9364,49.0067,570600.0
2015-12-31 15:40:00,55.77,55.79,55.65,55.67,326341.0,49.0067,49.0242,48.9012,48.9188,326341.0
2015-12-31 15:45:00,55.67,55.72,55.62,55.67,320968.0,48.9188,48.9627,48.8749,48.9188,320968.0
2015-12-31 15:50:00,55.68,55.69,55.63,55.65,419653.0,48.9276,48.9364,48.8836,48.9012,419653.0
2015-12-31 15:55:00,55.64,55.65,55.45,55.45,1160526.0,48.8924,48.9012,48.7255,48.7255,1160526.0
2016-01-04 09:30:00,54.33,54.38,53.9,54.14,2070854.0,47.7413,47.7852,47.3634,47.5743,2070854.0
2016-01-04 09:35:00,54.14,54.33,54.12,54.31,1025806.0,47.5743,47.7413,47.5568,47.7237,1025806.0
2016-01-04 09:40:00,54.3,54.54,54.19,54.21,1033231.0,47.7149,47.9258,47.6183,47.6358,1033231.0
2016-01-04 09:45:00,54.2,54.34,54.17,54.27,593404.0,47.6271,47.7501,47.6007,47.6886,593404.0
2016-01-04 09:50:00,54.26,54.39,54.25,54.33,775416.0,47.6798,47.794,47.671,47.7413,775416.0
2016-01-04 09:55:00,54.32,54.49,54.31,54.47,712962.0,47.7325,47.8819,47.7237,47.8643,712962.0
2016-01-04 10:00:00,54.46,54.47,54.06,54.09,1071281.0,47.8555,47.8643,47.504,47.5304,1071281.0
2016-01-04 10:05:00,54.09,54.29,54.08,54.28,667106.0,47.5304,47.7061,47.5216,47.6974,667106.0
2016-01-04 10:10:00,54.28,54.29,53.98,54.03,737467.0,47.6974,47.7061,47.4337,47.4777,737467.0
2016-01-04 10:15:00,54.03,54.07,53.98,54.05,716186.0,47.4777,47.5128,47.4337,47.4953,716186.0
2016-01-04 10:20:00,54.05,54.08,53.82,53.91,893344.0,47.4953,47.5216,47.2931,47.3722,893344.0
2016-01-04 10:25:00,53.91,54.0,53.82,53.83,486536.0,47.3722,47.4513,47.2931,47.3019,486536.0
2016-01-04 10:30:00,53.83,53.83,53.68,53.7,551434.0,47.3019,47.3019,47.1701,47.1877,551434.0
2016-01-04 10:35:00,53.7,53.79,53.67,53.77,466637.0,47.1877,47.2668,47.1613,47.2492,466637.0
2016-01-04 10:40:00,53.76,53.89,53.65,53.87,547185.0,47.2404,47.3547,47.1438,47.3371,547185.0
2016-01-04 10:45:00,53.87,53.87,53.72,53.79,443079.0,47.3371,47.3371,47.2053,47.2668,443079.0
2016-01-04 10:50:00,53.79,53.83,53.54,53.57,877555.0,47.2668,47.3019,47.0471,47.0735,877555.0
2016-01-04 10:55:00,53.55,53.56,53.45,53.48,879467.0,47.0559,47.0647,46.968,46.9944,879467.0
2016-01-04 11:00:00,53.49,53.55,53.4,53.48,758212.0,47.0032,47.0559,46.9241,46.9944,758212.0
2016-01-04 11:05:00,53.48,53.49,53.39,53.46,525096.0,46.9944,47.0032,46.9153,46.9768,525096.0
2016-01-04 11:10:00,53.47,53.67,53.46,53.65,674879.0,46.9856,47.1613,46.9768,47.1438,674879.0
2016-01-04 11:15:00,53.65,53.68,53.53,53.58,386006.0,47.1438,47.1701,47.0383,47.0822,386006.0
2016-01-04 11:20:00,53.57,53.72,53.54,53.68,350126.0,47.0735,47.2053,47.0471,47.1701,350126.0
2016-01-04 11:25:00,53.68,53.69,53.58,53.68,410844.0,47.1701,47.1789,47.0822,47.1701,410844.0
2016-01-04 11:30:00,53.67,53.72,53.59,53.71,467386.0,47.1613,47.2053,47.091,47.1965,467386.0
2016-01-04 11:35:00,53.71,53.73,53.61,53.72,412604.0,47.1965,47.2141,47.1086,47.2053,412604.0
2016-01-04 11:40:00,53.72,53.91,53.71,53.89,686921.0,47.2053,47.3722,47.1965,47.3547,686921.0
2016-01-04 11:45:00,53.89,53.9,53.79,53.85,383210.0,47.3547,47.3634,47.2668,47.3195,383210.0
2016-01-04 11:50:00,53.85,53.92,53.81,53.82,512452.0,47.3195,47.381,47.2844,47.2931,512452.0
2016-01-04 11:55:00,53.82,53.85,53.77,53.83,325622.0,47.2931,47.3195,47.2492,47.3019,325622.0
2016-01-04 12:00:00,53.83,53.83,53.7,53.71,542441.0,47.3019,47.3019,47.1877,47.1965,542441.0
2016-01-04 12:05:00,53.72,53.78,53.66,53.72,337897.0,47.2053,47.258,47.1525,47.2053,337897.0
2016-01-04 12:10:00,53.72,53.75,53.66,53.67,414054.0,47.2053,47.2316,47.1525,47.1613,414054.0
2016-01-04 12:15:00,53.68,53.79,53.67,53.79,451589.0,47.1701,47.2668,47.1613,47.2668,451589.0
2016-01-04 12:20:00,53.78,53.8,53.72,53.76,296458.0,47.258,47.2756,47.2053,47.2404,296458.0
2016-01-04 12:25:00,53.76,53.83,53.74,53.77,374071.0,47.2404,47.3019,47.2228,47.2492,374071.0
2016-01-04 12:30:00,53.76,53.77,53.68,53.71,376822.0,47.2404,47.2492,47.1701,47.1965,376822.0
2016-01-04 12:35:00,53.7,53.77,53.7,53.76,397104.0,47.1877,47.2492,47.1877,47.2404,397104.0
2016-01-04 12:40:00,53.77,53.83,53.69,53.82,371936.0,47.2492,47.3019,47.1789,47.2931,371936.0
2016-01-04 12:45:00,53.82,53.85,53.77,53.84,366713.0,47.2931,47.3195,47.2492,47.3107,366713.0
2016-01-04 12:50:00,53.84,53.95,53.82,53.94,522436.0,47.3107,47.4074,47.2931,47.3986,522436.0
2016-01-04 12:55:00,53.94,53.96,53.83,53.94,541212.0,47.3986,47.4162,47.3019,47.3986,541212.0
2016-01-04 13:00:00,53.94,54.0,53.88,53.96,464363.0,47.3986,47.4513,47.3459,47.4162,464363.0
2016-01-04 13:05:00,53.96,54.06,53.95,54.04,441512.0,47.4162,47.504,47.4074,47.4865,441512.0
2016-01-04 13:10:00,54.03,54.03,53.98,54.0,460454.0,47.4777,47.4777,47.4337,47.4513,460454.0
2016-01-04 13:15:00,54.0,54.08,53.97,53.98,398033.0,47.4513,47.5216,47.425,47.4337,398033.0
2016-01-04 13:20:00,53.99,54.01,53.91,53.94,392261.0,47.4425,47.4601,47.3722,47.3986,392261.0
2016-01-04 13:25:00,53.94,54.03,53.9,53.99,278438.0,47.3986,47.4777,47.3634,47.4425,278438.0
2016-01-04 13:30:00,53.99,54.0,53.94,53.98,278373.0,47.4425,47.4513,47.3986,47.4337,278373.0
2016-01-04 13:35:00,53.99,54.01,53.95,54.0,264526.0,47.4425,47.4601,47.4074,47.4513,264526.0
2016-01-04 13:40:00,53.99,54.04,53.96,53.96,334646.0,47.4425,47.4865,47.4162,47.4162,334646.0
2016-01-04 13:45:00,53.96,53.98,53.91,53.92,294342.0,47.4162,47.4337,47.3722,47.381,294342.0
2016-01-04 13:50:00,53.92,54.03,53.91,53.96,278456.0,47.381,47.4777,47.3722,47.4162,278456.0
2016-01-04 13:55:00,53.97,54.02,53.92,53.95,329618.0,47.425,47.4689,47.381,47.4074,329618.0
2016-01-04 14:00:00,53.94,53.96,53.87,53.95,412790.0,47.3986,47.4162,47.3371,47.4074,412790.0
2016-01-04 14:05:00,53.95,53.96,53.84,53.94,367768.0,47.4074,47.4162,47.3107,47.3986,367768.0
2016-01-04 14:10:00,53.94,53.95,53.87,53.9,419474.0,47.3986,47.4074,47.3371,47.3634,419474.0
2016-01-04 14:15:00,53.9,54.0,53.85,54.0,397960.0,47.3634,47.4513,47.3195,47.4513,397960.0
2016-01-04 14:20:00,54.0,54.15,53.98,54.12,367593.0,47.4513,47.5831,47.4337,47.5568,367593.0
2016-01-04 14:25:00,54.12,54.15,54.06,54.09,336693.0,47.5568,47.5831,47.504,47.5304,336693.0
2016-01-04 14:30:00,54.09,54.13,53.99,54.02,470513.0,47.5304,47.5655,47.4425,47.4689,470513.0
2016-01-04 14:35:00,54.02,54.06,53.96,54.04,525531.0,47.4689,47.504,47.4162,47.4865,525531.0
2016-01-04 14:40:00,54.03,54.09,54.03,54.08,394251.0,47.4777,47.5304,47.4777,47.5216,394251.0
2016-01-04 14:45:00,54.08,54.12,54.01,54.06,364958.0,47.5216,47.5568,47.4601,47.504,364958.0
2016-01-04 14:50:00,54.06,54.14,53.96,54.0,393216.0,47.504,47.5743,47.4162,47.4513,393216.0
2016-01-04 14:55:00,54.0,54.1,54.0,54.09,375569.0,47.4513,47.5392,47.4513,47.5304,375569.0
2016-01-04 15:00:00,54.09,54.1,53.88,53.89,456978.0,47.5304,47.5392,47.3459,47.3547,456978.0
2016-01-04 15:05:00,53.89,53.97,53.83,53.88,444579.0,47.3547,47.425,47.3019,47.3459,444579.0
2016-01-04 15:10:00,53.88,53.94,53.81,53.91,585617.0,47.3459,47.3986,47.2844,47.3722,585617.0
2016-01-04 15:15:00,53.91,54.01,53.87,54.0,590832.0,47.3722,47.4601,47.3371,47.4513,590832.0
2016-01-04 15:20:00,54.0,54.01,53.81,53.81,621289.0,47.4513,47.4601,47.2844,47.2844,621289.0
2016-01-04 15:25:00,53.82,53.97,53.81,53.95,582669.0,47.2931,47.425,47.2844,47.4074,582669.0
2016-01-04 15:30:00,53.96,54.09,53.95,54.07,454940.0,47.4162,47.5304,47.4074,47.5128,454940.0
2016-01-04 15:35:00,54.07,54.17,54.04,54.16,649771.0,47.5128,47.6007,47.4865,47.5919,649771.0
2016-01-04 15:40:00,54.17,54.33,54.16,54.31,720734.0,47.6007,47.7413,47.5919,47.7237,720734.0
2016-01-04 15:45:00,54.3,54.47,54.29,54.43,871187.0,47.7149,47.8643,47.7061,47.8292,871187.0
2016-01-04 15:50:00,54.44,54.57,54.39,54.5,1307982.0,47.838,47.9522,47.794,47.8907,1307982.0
2016-01-04 15:55:00,54.5,54.8,54.49,54.79,2299250.0,47.8907,48.1543,47.8819,48.1455,2299250.0
2016-01-05 09:30:00,54.93,55.25,54.84,54.95,1201521.0,48.2685,48.5497,48.1894,48.2861,1201521.0
2016-01-05 09:35:00,54.94,54.99,54.77,54.85,402649.0,48.2773,48.3213,48.1279,48.1982,402649.0
2016-01-05 09:40:00,54.84,55.13,54.8,55.12,472910.0,48.1894,48.4443,48.1543,48.4355,472910.0
2016-01-05 09:45:00,55.13,55.32,55.09,55.29,676939.0,48.4443,48.6112,48.4091,48.5849,676939.0
2016-01-05 09:50:00,55.3,55.33,55.04,55.05,466680.0,48.5937,48.62,48.3652,48.374,466680.0
2016-01-05 09:55:00,55.04,55.09,54.97,55.03,318784.0,48.3652,48.4091,48.3037,48.3564,318784.0
2016-01-05 10:00:00,55.03,55.05,54.89,54.94,518843.0,48.3564,48.374,48.2334,48.2773,518843.0
2016-01-05 10:05:00,54.95,55.01,54.89,54.9,311175.0,48.2861,48.3388,48.2334,48.2422,311175.0
2016-01-05 10:10:00,54.9,55.1,54.89,55.1,319412.0,48.2422,48.4179,48.2334,48.4179,319412.0
2016-01-05 10:15:00,55.09,55.11,55.05,55.07,339456.0,48.4091,48.4267,48.374,48.3916,339456.0
2016-01-05 10:20:00,55.06,55.15,55.0,55.07,438981.0,48.3828,48.4619,48.33,48.3916,438981.0
2016-01-05 10:25:00,55.07,55.07,54.97,54.97,392763.0,48.3916,48.3916,48.3037,48.3037,392763.0
2016-01-05 10:30:00,54.96,54.98,54.75,54.92,755769.0,48.2949,48.3125,48.1104,48.2597,755769.0
2016-01-05 10:35:00,54.92,54.94,54.83,54.89,308585.0,48.2597,48.2773,48.1807,48.2334,308585.0
2016-01-05 10:40:00,54.89,55.02,54.87,54.95,283864.0,48.2334,48.3476,48.2158,48.2861,283864.0
2016-01-05 10:45:00,54.95,55.12,54.91,55.12,245864.0,48.2861,48.4355,48.251,48.4355,245864.0
2016-01-05 10:50:00,55.12,55.19,55.08,55.16,250399.0,48.4355,48.497,48.4003,48.4706,250399.0
2016-01-05 10:55:00,55.16,55.19,55.07,55.07,243161.0,48.4706,48.497,48.3916,48.3916,243161.0
2016-01-05 11:00:00,55.07,55.16,54.99,54.99,255683.0,48.3916,48.4706,48.3213,48.3213,255683.0
2016-01-05 11:05:00,54.99,55.02,54.89,54.93,291617.0,48.3213,48.3476,48.2334,48.2685,291617.0
2016-01-05 11:10:00,54.93,54.94,54.81,54.86,232906.0,48.2685,48.2773,48.1631,48.207,232906.0
2016-01-05 11:15:00,54.86,54.94,54.82,54.87,299167.0,48.207,48.2773,48.1719,48.2158,299167.0
2016-01-05 11:20:00,54.87,55.01,54.86,54.99,491452.0,48.2158,48.3388,48.207,48.3213,491452.0
2016-01-05 11:25:00,55.0,55.05,54.94,54.98,230811.0,48.33,48.374,48.2773,48.3125,230811.0
2016-01-05 11:30:00,54.98,55.06,54.96,55.06,368960.0,48.3125,48.3828,48.2949,48.3828,368960.0
2016-01-05 11:35:00,55.07,55.13,55.04,55.04,266120.0,48.3916,48.4443,48.3652,48.3652,266120.0
2016-01-05 11:40:00,55.05,55.06,55.0,55.01,219503.0,48.374,48.3828,48.33,48.3388,219503.0
2016-01-05 11:45:00,55.01,55.1,54.98,55.1,242819.0,48.3388,48.4179,48.3125,48.4179,242819.0
2016-01-05 11:50:00,55.1,55.14,55.03,55.03,290339.0,48.4179,48.4531,48.3564,48.3564,290339.0
2016-01-05 11:55:00,55.04,55.06,55.0,55.04,208996.0,48.3652,48.3828,48.33,48.3652,208996.0
2016-01-05 12:00:00,55.04,55.04,54.89,54.93,364965.0,48.3652,48.3652,48.2334,48.2685,364965.0
2016-01-05 12:05:00,54.94,54.95,54.83,54.87,293303.0,48.2773,48.2861,48.1807,48.2158,293303.0
2016-01-05 12:10:00,54.87,54.91,54.85,54.86,487252.0,48.2158,48.251,48.1982,48.207,487252.0
2016-01-05 12:15:00,54.86,54.86,54.78,54.81,229893.0,48.207,48.207,48.1367,48.1631,229893.0
2016-01-05 12:20:00,54.78,54.85,54.76,54.83,231862.0,48.1367,48.1982,48.1191,48.1807,231862.0
2016-01-05 12:25:00,54.84,54.87,54.79,54.83,243030.0,48.1894,48.2158,48.1455,48.1807,243030.0
2016-01-05 12:30:00,54.83,54.83,54.66,54.68,285178.0,48.1807,48.1807,48.0313,48.0488,285178.0
2016-01-05 12:35:00,54.68,54.73,54.62,54.65,318988.0,48.0488,48.0928,47.9961,48.0225,318988.0
2016-01-05 12:40:00,54.65,54.66,54.54,54.66,310346.0,48.0225,48.0313,47.9258,48.0313,310346.0
2016-01-05 12:45:00,54.65,54.73,54.65,54.72,278998.0,48.0225,48.0928,48.0225,48.084,278998.0
2016-01-05 12:50:00,54.72,54.87,54.68,54.87,273989.0,48.084,48.2158,48.0488,48.2158,273989.0
2016-01-05 12:55:00,54.86,54.9,54.81,54.9,224495.0,48.207,48.2422,48.1631,48.2422,224495.0
2016-01-05 13:00:00,54.89,54.92,54.84,54.92,331635.0,48.2334,48.2597,48.1894,48.2597,331635.0
2016-01-05 13:05:00,54.92,54.98,54.87,54.92,272790.0,48.2597,48.3125,48.2158,48.2597,272790.0
2016-01-05 13:10:00,54.92,54.98,54.88,54.9,227869.0,48.2597,48.3125,48.2246,48.2422,227869.0
2016-01-05 13:15:00,54.89,54.94,54.81,54.82,206199.0,48.2334,48.2773,48.1631,48.1719,206199.0
2016-01-05 13:20:00,54.81,54.92,54.78,54.89,276513.0,48.1631,48.2597,48.1367,48.2334,276513.0
2016-01-05 13:25:00,54.9,54.99,54.88,54.93,164497.0,48.2422,48.3213,48.2246,48.2685,164497.0
2016-01-05 13:30:00,54.93,55.0,54.93,54.99,328219.0,48.2685,48.33,48.2685,48.3213,328219.0
2016-01-05 13:35:00,54.99,55.0,54.94,54.97,153598.0,48.3213,48.33,48.2773,48.3037,153598.0
2016-01-05 13:40:00,54.97,55.11,54.95,55.11,309341.0,48.3037,48.4267,48.2861,48.4267,309341.0
2016-01-05 13:45:00,55.11,55.16,55.1,55.15,226195.0,48.4267,48.4706,48.4179,48.4619,226195.0
2016-01-05 13:50:00,55.15,55.19,55.11,55.16,281514.0,48.4619,48.497,48.4267,48.4706,281514.0
2016-01-05 13:55:00,55.16,55.19,55.1,55.11,224317.0,48.4706,48.497,48.4179,48.4267,224317.0
2016-01-05 14:00:00,55.1,55.17,55.09,55.14,380405.0,48.4179,48.4794,48.4091,48.4531,380405.0
2016-01-05 14:05:00,55.14,55.18,55.12,55.18,203489.0,48.4531,48.4882,48.4355,48.4882,203489.0
2016-01-05 14:10:00,55.18,55.23,55.16,55.18,300084.0,48.4882,48.5321,48.4706,48.4882,300084.0
2016-01-05 14:15:00,55.18,55.3,55.14,55.26,301791.0,48.4882,48.5937,48.4531,48.5585,301791.0
2016-01-05 14:20:00,55.27,55.37,55.26,55.35,324917.0,48.5673,48.6552,48.5585,48.6376,324917.0
2016-01-05 14:25:00,55.36,55.39,55.29,55.3,283232.0,48.6464,48.6727,48.5849,48.5937,283232.0
2016-01-05 14:30:00,55.3,55.32,55.2,55.22,203329.0,48.5937,48.6112,48.5058,48.5234,203329.0
2016-01-05 14:35:00,55.22,55.24,55.12,55.15,227621.0,48.5234,48.5409,48.4355,48.4619,227621.0
2016-01-05 14:40:00,55.16,55.19,55.06,55.1,269725.0,48.4706,48.497,48.3828,48.4179,269725.0
2016-01-05 14:45:00,55.1,55.18,55.07,55.17,278219.0,48.4179,48.4882,48.3916,48.4794,278219.0
2016-01-05 14:50:00,55.17,55.22,55.15,55.18,307792.0,48.4794,48.5234,48.4619,48.4882,307792.0
2016-01-05 14:55:00,55.17,55.23,55.12,55.19,265276.0,48.4794,48.5321,48.4355,48.497,265276.0
2016-01-05 15:00:00,55.18,55.19,55.08,55.1,238886.0,48.4882,48.497,48.4003,48.4179,238886.0
2016-01-05 15:05:00,55.09,55.11,55.04,55.07,416845.0,48.4091,48.4267,48.3652,48.3916,416845.0
2016-01-05 15:10:00,55.08,55.22,55.06,55.22,358833.0,48.4003,48.5234,48.3828,48.5234,358833.0
2016-01-05 15:15:00,55.22,55.25,55.13,55.19,486182.0,48.5234,48.5497,48.4443,48.497,486182.0
2016-01-05 15:20:00,55.19,55.19,55.03,55.09,378936.0,48.497,48.497,48.3564,48.4091,378936.0
2016-01-05 15:25:00,55.1,55.25,55.06,55.23,444894.0,48.4179,48.5497,48.3828,48.5321,444894.0
2016-01-05 15:30:00,55.23,55.33,55.15,55.25,572669.0,48.5321,48.62,48.4619,48.5497,572669.0
2016-01-05 15:35:00,55.25,55.29,55.16,55.25,505159.0,48.5497,48.5849,48.4706,48.5497,505159.0
2016-01-05 15:40:00,55.26,55.37,55.22,55.26,588101.0,48.5585,48.6552,48.5234,48.5585,588101.0
2016-01-05 15:45:00,55.26,55.27,55.11,55.23,610163.0,48.5585,48.5673,48.4267,48.5321,610163.0
2016-01-05 15:50:00,55.23,55.27,55.07,55.08,800357.0,48.5321,48.5673,48.3916,48.4003,800357.0
2016-01-05 15:55:00,55.08,55.19,55.03,55.05,1734737.0,48.4003,48.497,48.3564,48.374,1734737.0
2016-01-06 09:30:00,54.27,54.4,54.22,54.26,1009344.0,47.6886,47.8028,47.6446,47.6798,1009344.0
2016-01-06 09:35:00,54.24,54.41,54.2,54.3,758647.0,47.6622,47.8116,47.6271,47.7149,758647.0
2016-01-06 09:40:00,54.3,54.36,54.26,54.34,651704.0,47.7149,47.7677,47.6798,47.7501,651704.0
2016-01-06 09:45:00,54.34,54.35,54.14,54.24,575581.0,47.7501,47.7589,47.5743,47.6622,575581.0
2016-01-06 09:50:00,54.24,54.4,54.2,54.28,1019200.0,47.6622,47.8028,47.6271,47.6974,1019200.0
2016-01-06 09:55:00,54.28,54.37,54.22,54.29,861500.0,47.6974,47.7764,47.6446,47.7061,861500.0
2016-01-06 10:00:00,54.28,54.31,54.1,54.12,582746.0,47.6974,47.7237,47.5392,47.5568,582746.0
2016-01-06 10:05:00,54.11,54.21,54.1,54.19,414670.0,47.548,47.6358,47.5392,47.6183,414670.0
2016-01-06 10:10:00,54.2,54.21,54.1,54.15,619035.0,47.6271,47.6358,47.5392,47.5831,619035.0
2016-01-06 10:15:00,54.16,54.18,54.1,54.12,332188.0,47.5919,47.6095,47.5392,47.5568,332188.0
2016-01-06 10:20:00,54.12,54.25,54.12,54.23,708656.0,47.5568,47.671,47.5568,47.6534,708656.0
2016-01-06 10:25:00,54.23,54.28,54.16,54.27,647593.0,47.6534,47.6974,47.5919,47.6886,647593.0
2016-01-06 10:30:00,54.26,54.28,54.19,54.21,429112.0,47.6798,47.6974,47.6183,47.6358,429112.0
2016-01-06 10:35:00,54.21,54.28,54.17,54.18,386632.0,47.6358,47.6974,47.6007,47.6095,386632.0
2016-01-06 10:40:00,54.17,54.27,54.1,54.11,462164.0,47.6007,47.6886,47.5392,47.548,462164.0
2016-01-06 10:45:00,54.1,54.13,54.05,54.11,351757.0,47.5392,47.5655,47.4953,47.548,351757.0
2016-01-06 10:50:00,54.11,54.15,54.07,54.08,339002.0,47.548,47.5831,47.5128,47.5216,339002.0
2016-01-06 10:55:00,54.08,54.23,54.05,54.21,648218.0,47.5216,47.6534,47.4953,47.6358,648218.0
2016-01-06 11:00:00,54.2,54.25,54.1,54.24,503580.0,47.6271,47.671,47.5392,47.6622,503580.0
2016-01-06 11:05:00,54.23,54.25,54.06,54.06,316568.0,47.6534,47.671,47.504,47.504,316568.0
2016-01-06 11:10:00,54.06,54.07,53.77,53.9,974766.0,47.504,47.5128,47.2492,47.3634,974766.0
2016-01-06 11:15:00,53.89,53.92,53.87,53.92,699215.0,47.3547,47.381,47.3371,47.381,699215.0
2016-01-06 11:20:00,53.93,54.17,53.92,54.13,508649.0,47.3898,47.6007,47.381,47.5655,508649.0
2016-01-06 11:25:00,54.13,54.21,54.11,54.16,383599.0,47.5655,47.6358,47.548,47.5919,383599.0
2016-01-06 11:30:00,54.16,54.22,54.12,54.2,268071.0,47.5919,47.6446,47.5568,47.6271,268071.0
2016-01-06 11:35:00,54.2,54.23,54.17,54.23,307033.0,47.6271,47.6534,47.6007,47.6534,307033.0
2016-01-06 11:40:00,54.23,54.27,54.15,54.19,394154.0,47.6534,47.6886,47.5831,47.6183,394154.0
2016-01-06 11:45:00,54.2,54.21,54.15,54.18,623955.0,47.6271,47.6358,47.5831,47.6095,623955.0
2016-01-06 11:50:00,54.18,54.24,54.17,54.21,318432.0,47.6095,47.6622,47.6007,47.6358,318432.0
2016-01-06 11:55:00,54.21,54.22,54.11,54.14,296951.0,47.6358,47.6446,47.548,47.5743,296951.0
2016-01-06 12:00:00,54.15,54.22,54.12,54.21,254051.0,47.5831,47.6446,47.5568,47.6358,254051.0
2016-01-06 12:05:00,54.2,54.23,54.13,54.2,256950.0,47.6271,47.6534,47.5655,47.6271,256950.0
2016-01-06 12:10:00,54.2,54.21,54.17,54.18,123813.0,47.6271,47.6358,47.6007,47.6095,123813.0
2016-01-06 12:15:00,54.19,54.21,54.15,54.16,164934.0,47.6183,47.6358,47.5831,47.5919,164934.0
2016-01-06 12:20:00,54.17,54.21,54.12,54.2,157366.0,47.6007,47.6358,47.5568,47.6271,157366.0
2016-01-06 12:25:00,54.2,54.22,54.1,54.19,242432.0,47.6271,47.6446,47.5392,47.6183,242432.0
2016-01-06 12:30:00,54.19,54.23,54.14,54.21,193751.0,47.6183,47.6534,47.5743,47.6358,193751.0
2016-01-06 12:35:00,54.21,54.31,54.17,54.27,454548.0,47.6358,47.7237,47.6007,47.6886,454548.0
2016-01-06 12:40:00,54.27,54.29,54.19,54.19,229311.0,47.6886,47.7061,47.6183,47.6183,229311.0
2016-01-06 12:45:00,54.18,54.22,54.15,54.18,216052.0,47.6095,47.6446,47.5831,47.6095,216052.0
2016-01-06 12:50:00,54.19,54.22,54.16,54.19,132054.0,47.6183,47.6446,47.5919,47.6183,132054.0
2016-01-06 12:55:00,54.19,54.21,54.17,54.19,91008.0,47.6183,47.6358,47.6007,47.6183,91008.0
2016-01-06 13:00:00,54.18,54.22,54.12,54.21,210133.0,47.6095,47.6446,47.5568,47.6358,210133.0
2016-01-06 13:05:00,54.22,54.22,54.16,54.16,174189.0,47.6446,47.6446,47.5919,47.5919,174189.0
2016-01-06 13:10:00,54.16,54.18,54.05,54.05,245793.0,47.5919,47.6095,47.4953,47.4953,245793.0
2016-01-06 13:15:00,54.06,54.13,54.04,54.07,160449.0,47.504,47.5655,47.4865,47.5128,160449.0
2016-01-06 13:20:00,54.07,54.11,54.05,54.1,222478.0,47.5128,47.548,47.4953,47.5392,222478.0
2016-01-06 13:25:00,54.1,54.13,54.07,54.08,181615.0,47.5392,47.5655,47.5128,47.5216,181615.0
2016-01-06 13:30:00,54.08,54.13,54.05,54.13,227613.0,47.5216,47.5655,47.4953,47.5655,227613.0
2016-01-06 13:35:00,54.12,54.21,54.12,54.13,366877.0,47.5568,47.6358,47.5568,47.5655,366877.0
2016-01-06 13:40:00,54.13,54.13,54.03,54.06,260123.0,47.5655,47.5655,47.4777,47.504,260123.0
2016-01-06 13:45:00,54.06,54.09,53.98,53.98,226590.0,47.504,47.5304,47.4337,47.4337,226590.0
2016-01-06 13:50:00,53.98,54.09,53.96,54.09,354255.0,47.4337,47.5304,47.4162,47.5304,354255.0
2016-01-06 13:55:00,54.08,54.13,54.03,54.05,180085.0,47.5216,47.5655,47.4777,47.4953,180085.0
2016-01-06 14:00:00,54.05,54.22,54.01,54.17,421268.0,47.4953,47.6446,47.4601,47.6007,421268.0
2016-01-06 14:05:00,54.17,54.24,54.09,54.23,473070.0,47.6007,47.6622,47.5304,47.6534,473070.0
2016-01-06 14:10:00,54.22,54.22,54.09,54.16,526000.0,47.6446,47.6446,47.5304,47.5919,526000.0
2016-01-06 14:15:00,54.17,54.2,54.1,54.12,523213.0,47.6007,47.6271,47.5392,47.5568,523213.0
2016-01-06 14:20:00,54.13,54.14,54.03,54.11,386615.0,47.5655,47.5743,47.4777,47.548,386615.0
2016-01-06 14:25:00,54.11,54.13,54.02,54.06,391759.0,47.548,47.5655,47.4689,47.504,391759.0
2016-01-06 14:30:00,54.06,54.14,54.03,54.11,366445.0,47.504,47.5743,47.4777,47.548,366445.0
2016-01-06 14:35:00,54.12,54.15,54.05,54.1,213747.0,47.5568,47.5831,47.4953,47.5392,213747.0
2016-01-06 14:40:00,54.1,54.12,53.8,53.87,563777.0,47.5392,47.5568,47.2756,47.3371,563777.0
2016-01-06 14:45:00,53.87,53.89,53.68,53.69,495205.0,47.3371,47.3547,47.1701,47.1789,495205.0
2016-01-06 14:50:00,53.69,53.82,53.64,53.8,475203.0,47.1789,47.2931,47.135,47.2756,475203.0
2016-01-06 14:55:00,53.8,53.83,53.71,53.75,305440.0,47.2756,47.3019,47.1965,47.2316,305440.0
2016-01-06 15:00:00,53.75,53.83,53.71,53.79,358872.0,47.2316,47.3019,47.1965,47.2668,358872.0
2016-01-06 15:05:00,53.79,53.81,53.77,53.78,371692.0,47.2668,47.2844,47.2492,47.258,371692.0
2016-01-06 15:10:00,53.79,53.88,53.76,53.88,409070.0,47.2668,47.3459,47.2404,47.3459,409070.0
2016-01-06 15:15:00,53.88,53.97,53.85,53.94,354054.0,47.3459,47.425,47.3195,47.3986,354054.0
2016-01-06 15:20:00,53.94,54.02,53.94,53.97,516283.0,47.3986,47.4689,47.3986,47.425,516283.0
2016-01-06 15:25:00,53.97,54.01,53.93,53.98,469377.0,47.425,47.4601,47.3898,47.4337,469377.0
2016-01-06 15:30:00,53.99,54.08,53.97,54.04,795200.0,47.4425,47.5216,47.425,47.4865,795200.0
2016-01-06 15:35:00,54.04,54.09,53.99,54.04,561302.0,47.4865,47.5304,47.4425,47.4865,561302.0
2016-01-06 15:40:00,54.05,54.08,53.98,54.03,424078.0,47.4953,47.5216,47.4337,47.4777,424078.0
2016-01-06 15:45:00,54.03,54.07,53.97,54.07,852930.0,47.4777,47.5128,47.425,47.5128,852930.0
2016-01-06 15:50:00,54.07,54.07,53.88,53.96,839274.0,47.5128,47.5128,47.3459,47.4162,839274.0
2016-01-06 15:55:00,53.96,54.11,53.94,54.08,1816735.0,47.4162,47.548,47.3986,47.5216,1816735.0
2016-01-07 09:30:00,52.73,52.84,52.07,52.09,2409139.0,46.3353,46.432,45.7554,45.7729,2409139.0
2016-01-07 09:35:00,52.09,52.84,52.09,52.73,1367389.0,45.7729,46.432,45.7729,46.3353,1367389.0
2016-01-07 09:40:00,52.73,52.79,52.5,52.56,1362387.0,46.3353,46.3881,46.1332,46.1859,1362387.0
2016-01-07 09:45:00,52.56,52.62,52.46,52.6,1182287.0,46.1859,46.2387,46.0981,46.2211,1182287.0
2016-01-07 09:50:00,52.6,52.96,52.56,52.86,903127.0,46.2211,46.5374,46.1859,46.4496,903127.0
2016-01-07 09:55:00,52.86,52.9,52.73,52.73,799593.0,46.4496,46.4847,46.3353,46.3353,799593.0
2016-01-07 10:00:00,52.72,52.81,52.65,52.68,765934.0,46.3265,46.4056,46.265,46.2914,765934.0
2016-01-07 10:05:00,52.67,52.74,52.54,52.69,634391.0,46.2826,46.3441,46.1684,46.3002,634391.0
2016-01-07 10:10:00,52.69,52.78,52.62,52.77,623350.0,46.3002,46.3793,46.2387,46.3705,623350.0
2016-01-07 10:15:00,52.77,53.02,52.73,52.97,955828.0,46.3705,46.5902,46.3353,46.5462,955828.0
2016-01-07 10:20:00,52.97,53.01,52.81,52.83,610869.0,46.5462,46.5814,46.4056,46.4232,610869.0
2016-01-07 10:25:00,52.84,52.95,52.81,52.86,545792.0,46.432,46.5286,46.4056,46.4496,545792.0
2016-01-07 10:30:00,52.86,53.05,52.85,53.04,987892.0,46.4496,46.6165,46.4408,46.6077,987892.0
2016-01-07 10:35:00,53.04,53.24,52.95,53.2,1138987.0,46.6077,46.7835,46.5286,46.7483,1138987.0
2016-01-07 10:40:00,53.21,53.23,53.03,53.08,787104.0,46.7571,46.7747,46.5989,46.6429,787104.0
2016-01-07 10:45:00,53.08,53.31,53.05,53.18,508211.0,46.6429,46.845,46.6165,46.7308,508211.0
2016-01-07 10:50:00,53.18,53.41,53.18,53.38,470803.0,46.7308,46.9329,46.7308,46.9065,470803.0
2016-01-07 10:55:00,53.38,53.49,53.29,53.3,578129.0,46.9065,47.0032,46.8274,46.8362,578129.0
2016-01-07 11:00:00,53.3,53.33,53.2,53.23,404836.0,46.8362,46.8626,46.7483,46.7747,404836.0
2016-01-07 11:05:00,53.22,53.23,53.09,53.15,393694.0,46.7659,46.7747,46.6517,46.7044,393694.0
2016-01-07 11:10:00,53.15,53.23,53.1,53.13,438601.0,46.7044,46.7747,46.6605,46.6868,438601.0
2016-01-07 11:15:00,53.13,53.22,53.11,53.17,268430.0,46.6868,46.7659,46.6692,46.722,268430.0
2016-01-07 11:20:00,53.18,53.18,52.87,52.9,727991.0,46.7308,46.7308,46.4584,46.4847,727991.0
2016-01-07 11:25:00,52.9,53.01,52.84,52.9,583867.0,46.4847,46.5814,46.432,46.4847,583867.0
2016-01-07 11:30:00,52.9,53.06,52.9,52.98,332737.0,46.4847,46.6253,46.4847,46.555,332737.0
2016-01-07 11:35:00,52.99,53.04,52.97,53.0,204024.0,46.5638,46.6077,46.5462,46.5726,204024.0
2016-01-07 11:40:00,53.0,53.09,52.97,52.98,321274.0,46.5726,46.6517,46.5462,46.555,321274.0
2016-01-07 11:45:00,52.98,52.99,52.79,52.86,365999.0,46.555,46.5638,46.3881,46.4496,365999.0
2016-01-07 11:50:00,52.86,52.91,52.82,52.86,397933.0,46.4496,46.4935,46.4144,46.4496,397933.0
2016-01-07 11:55:00,52.86,52.95,52.83,52.85,341803.0,46.4496,46.5286,46.4232,46.4408,341803.0
2016-01-07 12:00:00,52.86,52.91,52.81,52.85,255851.0,46.4496,46.4935,46.4056,46.4408,255851.0
2016-01-07 12:05:00,52.85,52.91,52.76,52.83,370900.0,46.4408,46.4935,46.3617,46.4232,370900.0
2016-01-07 12:10:00,52.83,52.88,52.78,52.83,304101.0,46.4232,46.4671,46.3793,46.4232,304101.0
2016-01-07 12:15:00,52.83,52.9,52.82,52.83,203942.0,46.4232,46.4847,46.4144,46.4232,203942.0
2016-01-07 12:20:00,52.83,52.9,52.74,52.78,257308.0,46.4232,46.4847,46.3441,46.3793,257308.0
2016-01-07 12:25:00,52.78,52.83,52.77,52.81,232888.0,46.3793,46.4232,46.3705,46.4056,232888.0
2016-01-07 12:30:00,52.81,52.9,52.79,52.9,175296.0,46.4056,46.4847,46.3881,46.4847,175296.0
2016-01-07 12:35:00,52.89,52.9,52.75,52.83,235073.0,46.4759,46.4847,46.3529,46.4232,235073.0
2016-01-07 12:40:00,52.83,52.86,52.77,52.79,252016.0,46.4232,46.4496,46.3705,46.3881,252016.0
2016-01-07 12:45:00,52.79,52.9,52.77,52.89,220663.0,46.3881,46.4847,46.3705,46.4759,220663.0
2016-01-07 12:50:00,52.89,52.91,52.84,52.86,182464.0,46.4759,46.4935,46.432,46.4496,182464.0
2016-01-07 12:55:00,52.85,52.86,52.74,52.78,356934.0,46.4408,46.4496,46.3441,46.3793,356934.0
2016-01-07 13:00:00,52.78,52.83,52.74,52.76,394890.0,46.3793,46.4232,46.3441,46.3617,394890.0
2016-01-07 13:05:00,52.75,52.77,52.58,52.67,547372.0,46.3529,46.3705,46.2035,46.2826,547372.0
2016-01-07 13:10:00,52.67,52.68,52.47,52.53,670442.0,46.2826,46.2914,46.1069,46.1596,670442.0
2016-01-07 13:15:00,52.54,52.57,52.46,52.5,350348.0,46.1684,46.1947,46.0981,46.1332,350348.0
2016-01-07 13:20:00,52.5,52.63,52.38,52.63,708701.0,46.1332,46.2475,46.0278,46.2475,708701.0
2016-01-07 13:25:00,52.64,52.77,52.63,52.64,390015.0,46.2562,46.3705,46.2475,46.2562,390015.0
2016-01-07 13:30:00,52.64,52.64,52.51,52.58,257104.0,46.2562,46.2562,46.142,46.2035,257104.0
2016-01-07 13:35:00,52.58,52.62,52.34,52.43,611721.0,46.2035,46.2387,45.9926,46.0717,611721.0
2016-01-07 13:40:00,52.42,52.5,52.32,52.43,433920.0,46.0629,46.1332,45.9751,46.0717,433920.0
2016-01-07 13:45:00,52.43,52.56,52.39,52.56,391680.0,46.0717,46.1859,46.0366,46.1859,391680.0
2016-01-07 13:50:00,52.55,52.62,52.47,52.58,258892.0,46.1772,46.2387,46.1069,46.2035,258892.0
2016-01-07 13:55:00,52.58,52.6,52.42,52.44,232085.0,46.2035,46.2211,46.0629,46.0805,232085.0
2016-01-07 14:00:00,52.44,52.48,52.32,52.33,497369.0,46.0805,46.1156,45.9751,45.9838,497369.0
2016-01-07 14:05:00,52.33,52.47,52.28,52.45,373566.0,45.9838,46.1069,45.9399,46.0893,373566.0
2016-01-07 14:10:00,52.45,52.68,52.4,52.49,463688.0,46.0893,46.2914,46.0453,46.1244,463688.0
2016-01-07 14:15:00,52.5,52.6,52.43,52.58,257071.0,46.1332,46.2211,46.0717,46.2035,257071.0
2016-01-07 14:20:00,52.58,52.63,52.45,52.51,379584.0,46.2035,46.2475,46.0893,46.142,379584.0
2016-01-07 14:25:00,52.5,52.52,52.34,52.38,384343.0,46.1332,46.1508,45.9926,46.0278,384343.0
2016-01-07 14:30:00,52.38,52.42,52.24,52.36,698921.0,46.0278,46.0629,45.9048,46.0102,698921.0
2016-01-07 14:35:00,52.36,52.49,52.36,52.48,640135.0,46.0102,46.1244,46.0102,46.1156,640135.0
2016-01-07 14:40:00,52.48,52.66,52.39,52.62,720356.0,46.1156,46.2738,46.0366,46.2387,720356.0
2016-01-07 14:45:00,52.62,52.67,52.57,52.67,371227.0,46.2387,46.2826,46.1947,46.2826,371227.0
2016-01-07 14:50:00,52.67,52.68,52.54,52.55,511861.0,46.2826,46.2914,46.1684,46.1772,511861.0
2016-01-07 14:55:00,52.54,52.6,52.43,52.44,454041.0,46.1684,46.2211,46.0717,46.0805,454041.0
2016-01-07 15:00:00,52.43,52.47,52.3,52.37,593157.0,46.0717,46.1069,45.9575,46.019,593157.0
2016-01-07 15:05:00,52.37,52.54,52.33,52.54,417900.0,46.019,46.1684,45.9838,46.1684,417900.0
2016-01-07 15:10:00,52.54,52.62,52.42,52.48,599298.0,46.1684,46.2387,46.0629,46.1156,599298.0
2016-01-07 15:15:00,52.48,52.58,52.4,52.49,553113.0,46.1156,46.2035,46.0453,46.1244,553113.0
2016-01-07 15:20:00,52.5,52.5,52.36,52.42,518097.0,46.1332,46.1332,46.0102,46.0629,518097.0
2016-01-07 15:25:00,52.43,52.43,52.28,52.3,462221.0,46.0717,46.0717,45.9399,45.9575,462221.0
2016-01-07 15:30:00,52.3,52.63,52.29,52.6,691577.0,45.9575,46.2475,45.9487,46.2211,691577.0
2016-01-07 15:35:00,52.61,52.64,52.49,52.6,617139.0,46.2299,46.2562,46.1244,46.2211,617139.0
2016-01-07 15:40:00,52.6,52.65,52.5,52.5,534034.0,46.2211,46.265,46.1332,46.1332,534034.0
2016-01-07 15:45:00,52.5,52.77,52.45,52.67,922235.0,46.1332,46.3705,46.0893,46.2826,922235.0
2016-01-07 15:50:00,52.66,52.67,52.44,52.49,1569553.0,46.2738,46.2826,46.0805,46.1244,1569553.0
2016-01-07 15:55:00,52.49,52.59,52.17,52.2,4036493.0,46.1244,46.2123,45.8432,45.8696,4036493.0
2016-01-08 09:30:00,52.37,52.57,52.25,52.47,2469652.0,46.019,46.1947,45.9135,46.1069,2469652.0
2016-01-08 09:35:00,52.47,52.56,52.33,52.54,1484387.0,46.1069,46.1859,45.9838,46.1684,1484387.0
2016-01-08 09:40:00,52.53,52.71,52.53,52.59,1248637.0,46.1596,46.3178,46.1596,46.2123,1248637.0
2016-01-08 09:45:00,52.59,52.73,52.58,52.68,833637.0,46.2123,46.3353,46.2035,46.2914,833637.0
2016-01-08 09:50:00,52.68,52.86,52.66,52.79,938316.0,46.2914,46.4496,46.2738,46.3881,938316.0
2016-01-08 09:55:00,52.79,52.97,52.75,52.96,657790.0,46.3881,46.5462,46.3529,46.5374,657790.0
2016-01-08 10:00:00,52.96,52.96,52.64,52.7,703660.0,46.5374,46.5374,46.2562,46.309,703660.0
2016-01-08 10:05:00,52.69,52.81,52.67,52.7,587674.0,46.3002,46.4056,46.2826,46.309,587674.0
2016-01-08 10:10:00,52.7,52.79,52.65,52.73,580378.0,46.309,46.3881,46.265,46.3353,580378.0
2016-01-08 10:15:00,52.73,52.97,52.69,52.93,610543.0,46.3353,46.5462,46.3002,46.5111,610543.0
2016-01-08 10:20:00,52.94,53.06,52.9,53.06,795368.0,46.5199,46.6253,46.4847,46.6253,795368.0
2016-01-08 10:25:00,53.06,53.11,52.92,52.93,652541.0,46.6253,46.6692,46.5023,46.5111,652541.0
2016-01-08 10:30:00,52.93,53.02,52.91,52.93,450120.0,46.5111,46.5902,46.4935,46.5111,450120.0
2016-01-08 10:35:00,52.93,52.96,52.64,52.7,558646.0,46.5111,46.5374,46.2562,46.309,558646.0
2016-01-08 10:40:00,52.71,52.74,52.65,52.67,382238.0,46.3178,46.3441,46.265,46.2826,382238.0
2016-01-08 10:45:00,52.66,52.8,52.61,52.62,517281.0,46.2738,46.3968,46.2299,46.2387,517281.0
2016-01-08 10:50:00,52.62,52.62,52.43,52.48,463473.0,46.2387,46.2387,46.0717,46.1156,463473.0
2016-01-08 10:55:00,52.48,52.56,52.42,52.5,400867.0,46.1156,46.1859,46.0629,46.1332,400867.0
2016-01-08 11:00:00,52.5,52.6,52.49,52.52,325580.0,46.1332,46.2211,46.1244,46.1508,325580.0
2016-01-08 11:05:00,52.53,52.73,52.49,52.73,466395.0,46.1596,46.3353,46.1244,46.3353,466395.0
2016-01-08 11:10:00,52.73,52.73,52.57,52.6,443328.0,46.3353,46.3353,46.1947,46.2211,443328.0
2016-01-08 11:15:00,52.59,52.63,52.4,52.49,895430.0,46.2123,46.2475,46.0453,46.1244,895430.0
2016-01-08 11:20:00,52.49,52.49,52.38,52.41,209241.0,46.1244,46.1244,46.0278,46.0541,209241.0
2016-01-08 11:25:00,52.41,52.46,52.29,52.35,282568.0,46.0541,46.0981,45.9487,46.0014,282568.0
2016-01-08 11:30:00,52.35,52.38,52.15,52.19,604557.0,46.0014,46.0278,45.8257,45.8608,604557.0
2016-01-08 11:35:00,52.19,52.44,52.15,52.43,436470.0,45.8608,46.0805,45.8257,46.0717,436470.0
2016-01-08 11:40:00,52.43,52.5,52.35,52.48,447066.0,46.0717,46.1332,46.0014,46.1156,447066.0
2016-01-08 11:45:00,52.48,52.7,52.47,52.66,411824.0,46.1156,46.309,46.1069,46.2738,411824.0
2016-01-08 11:50:00,52.66,52.87,52.65,52.85,375107.0,46.2738,46.4584,46.265,46.4408,375107.0
2016-01-08 11:55:00,52.85,52.95,52.82,52.92,267633.0,46.4408,46.5286,46.4144,46.5023,267633.0
2016-01-08 12:00:00,52.92,52.98,52.91,52.97,425654.0,46.5023,46.555,46.4935,46.5462,425654.0
2016-01-08 12:05:00,52.97,53.22,52.96,53.22,590923.0,46.5462,46.7659,46.5374,46.7659,590923.0
2016-01-08 12:10:00,53.21,53.21,52.96,53.0,425358.0,46.7571,46.7571,46.5374,46.5726,425358.0
2016-01-08 12:15:00,53.0,53.04,52.93,52.96,373614.0,46.5726,46.6077,46.5111,46.5374,373614.0
2016-01-08 12:20:00,52.97,53.15,52.94,53.13,324936.0,46.5462,46.7044,46.5199,46.6868,324936.0
2016-01-08 12:25:00,53.12,53.13,53.0,53.02,339884.0,46.678,46.6868,46.5726,46.5902,339884.0
2016-01-08 12:30:00,53.02,53.04,52.95,52.95,226920.0,46.5902,46.6077,46.5286,46.5286,226920.0
2016-01-08 12:35:00,52.95,53.0,52.85,52.87,287960.0,46.5286,46.5726,46.4408,46.4584,287960.0
2016-01-08 12:40:00,52.86,52.93,52.85,52.86,286801.0,46.4496,46.5111,46.4408,46.4496,286801.0
2016-01-08 12:45:00,52.86,53.04,52.81,53.01,515244.0,46.4496,46.6077,46.4056,46.5814,515244.0
2016-01-08 12:50:00,53.0,53.03,52.93,53.02,294809.0,46.5726,46.5989,46.5111,46.5902,294809.0
2016-01-08 12:55:00,53.02,53.12,52.99,53.08,278336.0,46.5902,46.678,46.5638,46.6429,278336.0
2016-01-08 13:00:00,53.07,53.1,52.98,53.02,479770.0,46.6341,46.6605,46.555,46.5902,479770.0
2016-01-08 13:05:00,53.02,53.04,52.94,53.01,426561.0,46.5902,46.6077,46.5199,46.5814,426561.0
2016-01-08 13:10:00,53.0,53.01,52.92,52.95,279478.0,46.5726,46.5814,46.5023,46.5286,279478.0
2016-01-08 13:15:00,52.94,52.97,52.87,52.97,428948.0,46.5199,46.5462,46.4584,46.5462,428948.0
2016-01-08 13:20:00,52.96,53.01,52.92,52.96,630370.0,46.5374,46.5814,46.5023,46.5374,630370.0
2016-01-08 13:25:00,52.95,53.02,52.91,53.01,332878.0,46.5286,46.5902,46.4935,46.5814,332878.0
2016-01-08 13:30:00,53.0,53.17,52.97,53.11,514840.0,46.5726,46.722,46.5462,46.6692,514840.0
2016-01-08 13:35:00,53.11,53.25,53.11,53.22,452970.0,46.6692,46.7923,46.6692,46.7659,452970.0
2016-01-08 13:40:00,53.22,53.28,53.16,53.22,389967.0,46.7659,46.8186,46.7132,46.7659,389967.0
2016-01-08 13:45:00,53.22,53.23,53.09,53.1,1025764.0,46.7659,46.7747,46.6517,46.6605,1025764.0
2016-01-08 13:50:00,53.1,53.18,53.09,53.12,407042.0,46.6605,46.7308,46.6517,46.678,407042.0
2016-01-08 13:55:00,53.12,53.12,52.94,52.97,317560.0,46.678,46.678,46.5199,46.5462,317560.0
2016-01-08 14:00:00,52.98,53.05,52.95,53.01,563103.0,46.555,46.6165,46.5286,46.5814,563103.0
2016-01-08 14:05:00,53.02,53.03,52.96,53.02,386046.0,46.5902,46.5989,46.5374,46.5902,386046.0
2016-01-08 14:10:00,53.02,53.03,52.92,52.94,367151.0,46.5902,46.5989,46.5023,46.5199,367151.0
2016-01-08 14:15:00,52.93,52.98,52.86,52.95,366627.0,46.5111,46.555,46.4496,46.5286,366627.0
2016-01-08 14:20:00,52.95,52.97,52.82,52.84,371817.0,46.5286,46.5462,46.4144,46.432,371817.0
2016-01-08 14:25:00,52.84,52.87,52.76,52.82,408632.0,46.432,46.4584,46.3617,46.4144,408632.0
2016-01-08 14:30:00,52.81,52.92,52.78,52.88,501402.0,46.4056,46.5023,46.3793,46.4671,501402.0
2016-01-08 14:35:00,52.88,52.9,52.77,52.8,795488.0,46.4671,46.4847,46.3705,46.3968,795488.0
2016-01-08 14:40:00,52.8,52.92,52.73,52.9,407633.0,46.3968,46.5023,46.3353,46.4847,407633.0
2016-01-08 14:45:00,52.9,52.98,52.84,52.91,291379.0,46.4847,46.555,46.432,46.4935,291379.0
2016-01-08 14:50:00,52.91,52.95,52.78,52.86,375253.0,46.4935,46.5286,46.3793,46.4496,375253.0
2016-01-08 14:55:00,52.85,52.88,52.77,52.83,369372.0,46.4408,46.4671,46.3705,46.4232,369372.0
2016-01-08 15:00:00,52.82,52.9,52.77,52.86,289297.0,46.4144,46.4847,46.3705,46.4496,289297.0
2016-01-08 15:05:00,52.86,52.9,52.79,52.82,282311.0,46.4496,46.4847,46.3881,46.4144,282311.0
2016-01-08 15:10:00,52.82,52.91,52.74,52.84,538880.0,46.4144,46.4935,46.3441,46.432,538880.0
2016-01-08 15:15:00,52.84,52.91,52.71,52.72,384755.0,46.432,46.4935,46.3178,46.3265,384755.0
2016-01-08 15:20:00,52.72,52.8,52.67,52.77,359295.0,46.3265,46.3968,46.2826,46.3705,359295.0
2016-01-08 15:25:00,52.78,52.81,52.64,52.69,423471.0,46.3793,46.4056,46.2562,46.3002,423471.0
2016-01-08 15:30:00,52.69,52.71,52.59,52.66,435519.0,46.3002,46.3178,46.2123,46.2738,435519.0
2016-01-08 15:35:00,52.66,52.68,52.56,52.58,629813.0,46.2738,46.2914,46.1859,46.2035,629813.0
2016-01-08 15:40:00,52.58,52.67,52.53,52.59,882819.0,46.2035,46.2826,46.1596,46.2123,882819.0
2016-01-08 15:45:00,52.58,52.6,52.41,52.41,759915.0,46.2035,46.2211,46.0541,46.0541,759915.0
2016-01-08 15:50:00,52.41,52.5,52.29,52.32,1058096.0,46.0541,46.1332,45.9487,45.9751,1058096.0
2016-01-08 15:55:00,52.32,52.39,52.25,52.34,1857219.0,45.9751,46.0366,45.9135,45.9926,1857219.0
2016-01-11 09:30:00,52.51,52.85,52.5,52.77,1115430.0,46.142,46.4408,46.1332,46.3705,1115430.0
2016-01-11 09:35:00,52.78,52.83,52.54,52.59,460742.0,46.3793,46.4232,46.1684,46.2123,460742.0
2016-01-11 09:40:00,52.59,52.68,52.57,52.64,382412.0,46.2123,46.2914,46.1947,46.2562,382412.0
2016-01-11 09:45:00,52.65,52.67,52.5,52.51,483292.0,46.265,46.2826,46.1332,46.142,483292.0
2016-01-11 09:50:00,52.51,52.55,52.39,52.42,502976.0,46.142,46.1772,46.0366,46.0629,502976.0
2016-01-11 09:55:00,52.42,52.44,52.35,52.43,394765.0,46.0629,46.0805,46.0014,46.0717,394765.0
2016-01-11 10:00:00,52.42,52.47,52.35,52.36,322360.0,46.0629,46.1069,46.0014,46.0102,322360.0
2016-01-11 10:05:00,52.35,52.42,52.25,52.41,429939.0,46.0014,46.0629,45.9135,46.0541,429939.0
2016-01-11 10:10:00,52.41,52.55,52.36,52.37,515892.0,46.0541,46.1772,46.0102,46.019,515892.0
2016-01-11 10:15:00,52.37,52.38,52.08,52.16,531830.0,46.019,46.0278,45.7642,45.8345,531830.0
2016-01-11 10:20:00,52.17,52.38,52.16,52.35,352829.0,45.8432,46.0278,45.8345,46.0014,352829.0
2016-01-11 10:25:00,52.35,52.49,52.34,52.48,229202.0,46.0014,46.1244,45.9926,46.1156,229202.0
2016-01-11 10:30:00,52.49,52.53,52.4,52.5,309885.0,46.1244,46.1596,46.0453,46.1332,309885.0
2016-01-11 10:35:00,52.51,52.53,52.39,52.41,328211.0,46.142,46.1596,46.0366,46.0541,328211.0
2016-01-11 10:40:00,52.4,52.5,52.37,52.5,230404.0,46.0453,46.1332,46.019,46.1332,230404.0
2016-01-11 10:45:00,52.51,52.52,52.29,52.36,291698.0,46.142,46.1508,45.9487,46.0102,291698.0
2016-01-11 10:50:00,52.36,52.37,52.12,52.16,392886.0,46.0102,46.019,45.7993,45.8345,392886.0
2016-01-11 10:55:00,52.16,52.2,52.02,52.08,400087.0,45.8345,45.8696,45.7114,45.7642,400087.0
2016-01-11 11:00:00,52.08,52.15,52.03,52.09,362859.0,45.7642,45.8257,45.7202,45.7729,362859.0
2016-01-11 11:05:00,52.08,52.15,52.01,52.14,346817.0,45.7642,45.8257,45.7026,45.8169,346817.0
2016-01-11 11:10:00,52.14,52.25,52.13,52.22,261425.0,45.8169,45.9135,45.8081,45.8872,261425.0
2016-01-11 11:15:00,52.21,52.32,52.18,52.26,210462.0,45.8784,45.9751,45.852,45.9223,210462.0
2016-01-11 11:20:00,52.26,52.26,52.16,52.21,321420.0,45.9223,45.9223,45.8345,45.8784,321420.0
2016-01-11 11:25:00,52.21,52.25,52.15,52.22,308229.0,45.8784,45.9135,45.8257,45.8872,308229.0
2016-01-11 11:30:00,52.22,52.24,52.17,52.21,328362.0,45.8872,45.9048,45.8432,45.8784,328362.0
2016-01-11 11:35:00,52.2,52.45,52.19,52.43,403892.0,45.8696,46.0893,45.8608,46.0717,403892.0
2016-01-11 11:40:00,52.43,52.54,52.36,52.4,391432.0,46.0717,46.1684,46.0102,46.0453,391432.0
2016-01-11 11:45:00,52.41,52.51,52.39,52.48,309580.0,46.0541,46.142,46.0366,46.1156,309580.0
2016-01-11 11:50:00,52.47,52.58,52.43,52.49,268393.0,46.1069,46.2035,46.0717,46.1244,268393.0
2016-01-11 11:55:00,52.49,52.5,52.37,52.4,283820.0,46.1244,46.1332,46.019,46.0453,283820.0
2016-01-11 12:00:00,52.4,52.41,52.28,52.34,312257.0,46.0453,46.0541,45.9399,45.9926,312257.0
2016-01-11 12:05:00,52.34,52.39,52.28,52.29,218689.0,45.9926,46.0366,45.9399,45.9487,218689.0
2016-01-11 12:10:00,52.28,52.42,52.27,52.28,309989.0,45.9399,46.0629,45.9311,45.9399,309989.0
2016-01-11 12:15:00,52.27,52.32,52.11,52.16,334506.0,45.9311,45.9751,45.7905,45.8345,334506.0
2016-01-11 12:20:00,52.16,52.22,52.03,52.04,593803.0,45.8345,45.8872,45.7202,45.729,593803.0
2016-01-11 12:25:00,52.05,52.06,51.82,51.87,798290.0,45.7378,45.7466,45.5357,45.5796,798290.0
2016-01-11 12:30:00,51.87,51.97,51.87,51.94,278950.0,45.5796,45.6675,45.5796,45.6411,278950.0
2016-01-11 12:35:00,51.94,52.0,51.86,51.86,404480.0,45.6411,45.6939,45.5708,45.5708,404480.0
2016-01-11 12:40:00,51.87,51.96,51.8,51.94,379830.0,45.5796,45.6587,45.5181,45.6411,379830.0
2016-01-11 12:45:00,51.94,51.99,51.88,51.92,219228.0,45.6411,45.6851,45.5884,45.6236,219228.0
2016-01-11 12:50:00,51.92,51.96,51.85,51.85,324129.0,45.6236,45.6587,45.562,45.562,324129.0
2016-01-11 12:55:00,51.85,51.93,51.83,51.93,287173.0,45.562,45.6323,45.5445,45.6323,287173.0
2016-01-11 13:00:00,51.93,51.98,51.88,51.97,301129.0,45.6323,45.6763,45.5884,45.6675,301129.0
2016-01-11 13:05:00,51.97,52.02,51.93,51.96,302636.0,45.6675,45.7114,45.6323,45.6587,302636.0
2016-01-11 13:10:00,51.97,51.98,51.72,51.72,520256.0,45.6675,45.6763,45.4478,45.4478,520256.0
2016-01-11 13:15:00,51.72,51.89,51.68,51.89,313183.0,45.4478,45.5972,45.4127,45.5972,313183.0
2016-01-11 13:20:00,51.89,51.94,51.88,51.89,255446.0,45.5972,45.6411,45.5884,45.5972,255446.0
2016-01-11 13:25:00,51.9,51.92,51.76,51.79,325406.0,45.606,45.6236,45.483,45.5093,325406.0
2016-01-11 13:30:00,51.79,51.83,51.75,51.79,287116.0,45.5093,45.5445,45.4742,45.5093,287116.0
2016-01-11 13:35:00,51.79,51.84,51.69,51.77,230969.0,45.5093,45.5533,45.4215,45.4918,230969.0
2016-01-11 13:40:00,51.77,51.77,51.6,51.65,369405.0,45.4918,45.4918,45.3424,45.3863,369405.0
2016-01-11 13:45:00,51.66,51.66,51.49,51.52,391945.0,45.3951,45.3951,45.2457,45.2721,391945.0
2016-01-11 13:50:00,51.52,51.62,51.48,51.61,397857.0,45.2721,45.3599,45.2369,45.3512,397857.0
2016-01-11 13:55:00,51.61,51.67,51.57,51.58,268187.0,45.3512,45.4039,45.316,45.3248,268187.0
2016-01-11 14:00:00,51.58,51.67,51.46,51.65,449943.0,45.3248,45.4039,45.2193,45.3863,449943.0
2016-01-11 14:05:00,51.64,51.76,51.58,51.71,493332.0,45.3775,45.483,45.3248,45.439,493332.0
2016-01-11 14:10:00,51.72,51.83,51.69,51.69,415643.0,45.4478,45.5445,45.4215,45.4215,415643.0
2016-01-11 14:15:00,51.69,51.84,51.69,51.79,336799.0,45.4215,45.5533,45.4215,45.5093,336799.0
2016-01-11 14:20:00,51.79,51.95,51.72,51.94,302685.0,45.5093,45.6499,45.4478,45.6411,302685.0
2016-01-11 14:25:00,51.94,52.06,51.9,51.98,559285.0,45.6411,45.7466,45.606,45.6763,559285.0
2016-01-11 14:30:00,51.99,52.04,51.94,51.99,350626.0,45.6851,45.729,45.6411,45.6851,350626.0
2016-01-11 14:35:00,51.98,52.01,51.89,51.99,324606.0,45.6763,45.7026,45.5972,45.6851,324606.0
2016-01-11 14:40:00,51.99,52.08,51.95,52.03,446229.0,45.6851,45.7642,45.6499,45.7202,446229.0
2016-01-11 14:45:00,52.03,52.07,51.94,51.96,258609.0,45.7202,45.7554,45.6411,45.6587,258609.0
2016-01-11 14:50:00,51.96,51.97,51.88,51.9,266364.0,45.6587,45.6675,45.5884,45.606,266364.0
2016-01-11 14:55:00,51.9,51.94,51.84,51.91,212361.0,45.606,45.6411,45.5533,45.6148,212361.0
2016-01-11 15:00:00,51.92,51.99,51.87,51.92,329920.0,45.6236,45.6851,45.5796,45.6236,329920.0
2016-01-11 15:05:00,51.92,51.92,51.73,51.84,546100.0,45.6236,45.6236,45.4566,45.5533,546100.0
2016-01-11 15:10:00,51.84,51.85,51.72,51.77,335077.0,45.5533,45.562,45.4478,45.4918,335077.0
2016-01-11 15:15:00,51.78,51.85,51.68,51.82,428568.0,45.5005,45.562,45.4127,45.5357,428568.0
2016-01-11 15:20:00,51.82,52.1,51.77,52.09,386185.0,45.5357,45.7817,45.4918,45.7729,386185.0
2016-01-11 15:25:00,52.09,52.33,52.06,52.25,741829.0,45.7729,45.9838,45.7466,45.9135,741829.0
2016-01-11 15:30:00,52.26,52.43,52.21,52.4,826918.0,45.9223,46.0717,45.8784,46.0453,826918.0
2016-01-11 15:35:00,52.39,52.59,52.3,52.48,868596.0,46.0366,46.2123,45.9575,46.1156,868596.0
2016-01-11 15:40:00,52.48,52.58,52.42,52.5,528658.0,46.1156,46.2035,46.0629,46.1332,528658.0
2016-01-11 15:45:00,52.5,52.51,52.32,52.38,505298.0,46.1332,46.142,45.9751,46.0278,505298.0
2016-01-11 15:50:00,52.37,52.47,52.36,52.43,549041.0,46.019,46.1069,46.0102,46.0717,549041.0
2016-01-11 15:55:00,52.43,52.45,52.28,52.3,1231998.0,46.0717,46.0893,45.9399,45.9575,1231998.0
2016-01-12 09:30:00,52.81,52.83,52.61,52.81,1314795.0,46.4056,46.4232,46.2299,46.4056,1314795.0
2016-01-12 09:35:00,52.82,52.9,52.75,52.76,656866.0,46.4144,46.4847,46.3529,46.3617,656866.0
2016-01-12 09:40:00,52.77,52.89,52.76,52.82,612027.0,46.3705,46.4759,46.3617,46.4144,612027.0
2016-01-12 09:45:00,52.82,53.1,52.81,52.97,757159.0,46.4144,46.6605,46.4056,46.5462,757159.0
2016-01-12 09:50:00,52.97,53.03,52.88,52.91,406255.0,46.5462,46.5989,46.4671,46.4935,406255.0
2016-01-12 09:55:00,52.91,52.91,52.76,52.82,425355.0,46.4935,46.4935,46.3617,46.4144,425355.0
2016-01-12 10:00:00,52.82,52.89,52.64,52.67,412244.0,46.4144,46.4759,46.2562,46.2826,412244.0
2016-01-12 10:05:00,52.68,52.76,52.65,52.68,469933.0,46.2914,46.3617,46.265,46.2914,469933.0
2016-01-12 10:10:00,52.69,52.8,52.65,52.65,379257.0,46.3002,46.3968,46.265,46.265,379257.0
2016-01-12 10:15:00,52.66,52.7,52.58,52.68,568497.0,46.2738,46.309,46.2035,46.2914,568497.0
2016-01-12 10:20:00,52.67,52.71,52.6,52.62,425124.0,46.2826,46.3178,46.2211,46.2387,425124.0
2016-01-12 10:25:00,52.63,52.71,52.61,52.7,317973.0,46.2475,46.3178,46.2299,46.309,317973.0
2016-01-12 10:30:00,52.69,52.9,52.68,52.9,410666.0,46.3002,46.4847,46.2914,46.4847,410666.0
2016-01-12 10:35:00,52.89,52.91,52.71,52.75,546536.0,46.4759,46.4935,46.3178,46.3529,546536.0
2016-01-12 10:40:00,52.75,52.8,52.61,52.7,281228.0,46.3529,46.3968,46.2299,46.309,281228.0
2016-01-12 10:45:00,52.69,52.7,52.53,52.53,336205.0,46.3002,46.309,46.1596,46.1596,336205.0
2016-01-12 10:50:00,52.54,52.58,52.5,52.54,270922.0,46.1684,46.2035,46.1332,46.1684,270922.0
2016-01-12 10:55:00,52.55,52.71,52.55,52.7,315107.0,46.1772,46.3178,46.1772,46.309,315107.0
2016-01-12 11:00:00,52.7,52.71,52.57,52.63,625199.0,46.309,46.3178,46.1947,46.2475,625199.0
2016-01-12 11:05:00,52.62,52.64,52.52,52.54,272167.0,46.2387,46.2562,46.1508,46.1684,272167.0
2016-01-12 11:10:00,52.54,52.55,52.33,52.4,421647.0,46.1684,46.1772,45.9838,46.0453,421647.0
2016-01-12 11:15:00,52.41,52.56,52.38,52.53,247284.0,46.0541,46.1859,46.0278,46.1596,247284.0
2016-01-12 11:20:00,52.52,52.56,52.44,52.47,237950.0,46.1508,46.1859,46.0805,46.1069,237950.0
2016-01-12 11:25:00,52.47,52.51,52.38,52.47,216918.0,46.1069,46.142,46.0278,46.1069,216918.0
2016-01-12 11:30:00,52.47,52.47,52.36,52.41,198216.0,46.1069,46.1069,46.0102,46.0541,198216.0
2016-01-12 11:35:00,52.41,52.42,52.16,52.16,426624.0,46.0541,46.0629,45.8345,45.8345,426624.0
2016-01-12 11:40:00,52.16,52.35,52.11,52.34,389174.0,45.8345,46.0014,45.7905,45.9926,389174.0
2016-01-12 11:45:00,52.34,52.35,52.23,52.28,373792.0,45.9926,46.0014,45.896,45.9399,373792.0
2016-01-12 11:50:00,52.29,52.33,52.27,52.29,415030.0,45.9487,45.9838,45.9311,45.9487,415030.0
2016-01-12 11:55:00,52.29,52.4,52.28,52.34,314336.0,45.9487,46.0453,45.9399,45.9926,314336.0
2016-01-12 12:00:00,52.35,52.52,52.32,52.51,291865.0,46.0014,46.1508,45.9751,46.142,291865.0
2016-01-12 12:05:00,52.5,52.56,52.47,52.49,204406.0,46.1332,46.1859,46.1069,46.1244,204406.0
2016-01-12 12:10:00,52.49,52.49,52.39,52.41,200990.0,46.1244,46.1244,46.0366,46.0541,200990.0
2016-01-12 12:15:00,52.41,52.42,52.25,52.25,295022.0,46.0541,46.0629,45.9135,45.9135,295022.0
2016-01-12 12:20:00,52.26,52.31,52.19,52.24,212546.0,45.9223,45.9663,45.8608,45.9048,212546.0
2016-01-12 12:25:00,52.24,52.38,52.23,52.34,201445.0,45.9048,46.0278,45.896,45.9926,201445.0
2016-01-12 12:30:00,52.33,52.4,52.16,52.17,261248.0,45.9838,46.0453,45.8345,45.8432,261248.0
2016-01-12 12:35:00,52.17,52.2,52.06,52.18,261850.0,45.8432,45.8696,45.7466,45.852,261850.0
2016-01-12 12:40:00,52.19,52.2,52.08,52.12,200797.0,45.8608,45.8696,45.7642,45.7993,200797.0
2016-01-12 12:45:00,52.11,52.32,52.1,52.26,243987.0,45.7905,45.9751,45.7817,45.9223,243987.0
2016-01-12 12:50:00,52.26,52.35,52.24,52.32,187291.0,45.9223,46.0014,45.9048,45.9751,187291.0
2016-01-12 12:55:00,52.32,52.33,52.23,52.27,400535.0,45.9751,45.9838,45.896,45.9311,400535.0
2016-01-12 13:00:00,52.27,52.43,52.27,52.35,247034.0,45.9311,46.0717,45.9311,46.0014,247034.0
2016-01-12 13:05:00,52.35,52.41,52.3,52.39,145024.0,46.0014,46.0541,45.9575,46.0366,145024.0
2016-01-12 13:10:00,52.4,52.56,52.37,52.55,318833.0,46.0453,46.1859,46.019,46.1772,318833.0
2016-01-12 13:15:00,52.55,52.56,52.43,52.48,302128.0,46.1772,46.1859,46.0717,46.1156,302128.0
2016-01-12 13:20:00,52.48,52.48,52.33,52.33,217051.0,46.1156,46.1156,45.9838,45.9838,217051.0
2016-01-12 13:25:00,52.33,52.38,52.3,52.32,177613.0,45.9838,46.0278,45.9575,45.9751,177613.0
2016-01-12 13:30:00,52.31,52.44,52.29,52.35,265302.0,45.9663,46.0805,45.9487,46.0014,265302.0
2016-01-12 13:35:00,52.35,52.41,52.29,52.34,188776.0,46.0014,46.0541,45.9487,45.9926,188776.0
2016-01-12 13:40:00,52.35,52.5,52.31,52.5,174406.0,46.0014,46.1332,45.9663,46.1332,174406.0
2016-01-12 13:45:00,52.5,52.51,52.42,52.49,316433.0,46.1332,46.142,46.0629,46.1244,316433.0
2016-01-12 13:50:00,52.5,52.55,52.47,52.51,147130.0,46.1332,46.1772,46.1069,46.142,147130.0
2016-01-12 13:55:00,52.5,52.51,52.37,52.37,226532.0,46.1332,46.142,46.019,46.019,226532.0
2016-01-12 14:00:00,52.38,52.42,52.16,52.17,346907.0,46.0278,46.0629,45.8345,45.8432,346907.0
2016-01-12 14:05:00,52.18,52.22,52.11,52.2,338982.0,45.852,45.8872,45.7905,45.8696,338982.0
2016-01-12 14:10:00,52.19,52.29,52.16,52.18,395619.0,45.8608,45.9487,45.8345,45.852,395619.0
2016-01-12 14:15:00,52.17,52.18,52.06,52.11,363663.0,45.8432,45.852,45.7466,45.7905,363663.0
2016-01-12 14:20:00,52.11,52.33,52.07,52.33,277788.0,45.7905,45.9838,45.7554,45.9838,277788.0
2016-01-12 14:25:00,52.32,52.39,52.28,52.34,419848.0,45.9751,46.0366,45.9399,45.9926,419848.0
2016-01-12 14:30:00,52.34,52.54,52.32,52.54,361959.0,45.9926,46.1684,45.9751,46.1684,361959.0
2016-01-12 14:35:00,52.54,52.69,52.51,52.67,485178.0,46.1684,46.3002,46.142,46.2826,485178.0
2016-01-12 14:40:00,52.67,52.69,52.54,52.59,274451.0,46.2826,46.3002,46.1684,46.2123,274451.0
2016-01-12 14:45:00,52.58,52.66,52.55,52.59,236971.0,46.2035,46.2738,46.1772,46.2123,236971.0
2016-01-12 14:50:00,52.6,52.76,52.55,52.75,275049.0,46.2211,46.3617,46.1772,46.3529,275049.0
2016-01-12 14:55:00,52.75,52.81,52.73,52.81,419712.0,46.3529,46.4056,46.3353,46.4056,419712.0
2016-01-12 15:00:00,52.8,52.82,52.58,52.66,583706.0,46.3968,46.4144,46.2035,46.2738,583706.0
2016-01-12 15:05:00,52.66,52.73,52.58,52.58,280140.0,46.2738,46.3353,46.2035,46.2035,280140.0
2016-01-12 15:10:00,52.59,52.69,52.58,52.64,263070.0,46.2123,46.3002,46.2035,46.2562,263070.0
2016-01-12 15:15:00,52.64,52.83,52.61,52.79,484059.0,46.2562,46.4232,46.2299,46.3881,484059.0
2016-01-12 15:20:00,52.8,52.95,52.79,52.95,580919.0,46.3968,46.5286,46.3881,46.5286,580919.0
2016-01-12 15:25:00,52.94,52.98,52.85,52.86,665841.0,46.5199,46.555,46.4408,46.4496,665841.0
2016-01-12 15:30:00,52.86,52.87,52.73,52.77,499026.0,46.4496,46.4584,46.3353,46.3705,499026.0
2016-01-12 15:35:00,52.76,52.87,52.7,52.7,447228.0,46.3617,46.4584,46.309,46.309,447228.0
2016-01-12 15:40:00,52.69,52.91,52.65,52.89,462539.0,46.3002,46.4935,46.265,46.4759,462539.0
2016-01-12 15:45:00,52.88,52.96,52.8,52.84,433654.0,46.4671,46.5374,46.3968,46.432,433654.0
2016-01-12 15:50:00,52.84,52.85,52.75,52.8,788430.0,46.432,46.4408,46.3529,46.3968,788430.0
2016-01-12 15:55:00,52.81,52.84,52.74,52.77,1694327.0,46.4056,46.432,46.3441,46.3705,1694327.0
2016-01-13 09:30:00,53.92,54.07,53.74,53.77,1959585.0,47.381,47.5128,47.2228,47.2492,1959585.0
2016-01-13 09:35:00,53.79,53.99,53.76,53.97,1333810.0,47.2668,47.4425,47.2404,47.425,1333810.0
2016-01-13 09:40:00,53.98,53.99,53.83,53.84,1165917.0,47.4337,47.4425,47.3019,47.3107,1165917.0
2016-01-13 09:45:00,53.85,53.9,53.74,53.81,1012144.0,47.3195,47.3634,47.2228,47.2844,1012144.0
2016-01-13 09:50:00,53.82,53.87,53.73,53.81,742870.0,47.2931,47.3371,47.2141,47.2844,742870.0
2016-01-13 09:55:00,53.81,53.98,53.77,53.92,843533.0,47.2844,47.4337,47.2492,47.381,843533.0
2016-01-13 10:00:00,53.92,53.96,53.75,53.82,833860.0,47.381,47.4162,47.2316,47.2931,833860.0
2016-01-13 10:05:00,53.83,53.84,53.74,53.84,650873.0,47.3019,47.3107,47.2228,47.3107,650873.0
2016-01-13 10:10:00,53.84,53.86,53.73,53.75,662890.0,47.3107,47.3283,47.2141,47.2316,662890.0
2016-01-13 10:15:00,53.75,53.83,53.74,53.77,614071.0,47.2316,47.3019,47.2228,47.2492,614071.0
2016-01-13 10:20:00,53.78,53.96,53.77,53.92,595018.0,47.258,47.4162,47.2492,47.381,595018.0
2016-01-13 10:25:00,53.93,53.96,53.86,53.92,362396.0,47.3898,47.4162,47.3283,47.381,362396.0
2016-01-13 10:30:00,53.91,53.92,53.73,53.76,1039807.0,47.3722,47.381,47.2141,47.2404,1039807.0
2016-01-13 10:35:00,53.76,53.83,53.73,53.76,964694.0,47.2404,47.3019,47.2141,47.2404,964694.0
2016-01-13 10:40:00,53.76,53.87,53.72,53.77,832671.0,47.2404,47.3371,47.2053,47.2492,832671.0
2016-01-13 10:45:00,53.77,53.8,53.74,53.75,550262.0,47.2492,47.2756,47.2228,47.2316,550262.0
2016-01-13 10:50:00,53.76,53.82,53.74,53.8,564358.0,47.2404,47.2931,47.2228,47.2756,564358.0
2016-01-13 10:55:00,53.81,53.88,53.75,53.85,603490.0,47.2844,47.3459,47.2316,47.3195,603490.0
2016-01-13 11:00:00,53.84,53.84,53.74,53.75,670756.0,47.3107,47.3107,47.2228,47.2316,670756.0
2016-01-13 11:05:00,53.75,53.79,53.5,53.62,1383104.0,47.2316,47.2668,47.0119,47.1174,1383104.0
2016-01-13 11:10:00,53.61,53.66,53.53,53.53,586500.0,47.1086,47.1525,47.0383,47.0383,586500.0
2016-01-13 11:15:00,53.53,53.61,53.4,53.56,946313.0,47.0383,47.1086,46.9241,47.0647,946313.0
2016-01-13 11:20:00,53.56,53.62,53.32,53.35,639612.0,47.0647,47.1174,46.8538,46.8801,639612.0
2016-01-13 11:25:00,53.37,53.4,53.18,53.31,492100.0,46.8977,46.9241,46.7308,46.845,492100.0
2016-01-13 11:30:00,53.3,53.41,53.12,53.27,786515.0,46.8362,46.9329,46.678,46.8098,786515.0
2016-01-13 11:35:00,53.28,53.45,53.25,53.26,456378.0,46.8186,46.968,46.7923,46.8011,456378.0
2016-01-13 11:40:00,53.25,53.26,53.11,53.26,682936.0,46.7923,46.8011,46.6692,46.8011,682936.0
2016-01-13 11:45:00,53.26,53.26,53.14,53.14,933229.0,46.8011,46.8011,46.6956,46.6956,933229.0
2016-01-13 11:50:00,53.15,53.25,53.13,53.22,732812.0,46.7044,46.7923,46.6868,46.7659,732812.0
2016-01-13 11:55:00,53.22,53.23,53.05,53.12,805298.0,46.7659,46.7747,46.6165,46.678,805298.0
2016-01-13 12:00:00,53.12,53.29,53.11,53.18,524567.0,46.678,46.8274,46.6692,46.7308,524567.0
2016-01-13 12:05:00,53.18,53.22,53.13,53.17,536907.0,46.7308,46.7659,46.6868,46.722,536907.0
2016-01-13 12:10:00,53.18,53.27,53.13,53.26,302107.0,46.7308,46.8098,46.6868,46.8011,302107.0
2016-01-13 12:15:00,53.26,53.34,53.15,53.19,391454.0,46.8011,46.8714,46.7044,46.7395,391454.0
2016-01-13 12:20:00,53.19,53.34,53.16,53.31,287915.0,46.7395,46.8714,46.7132,46.845,287915.0
2016-01-13 12:25:00,53.3,53.34,53.2,53.3,388102.0,46.8362,46.8714,46.7483,46.8362,388102.0
2016-01-13 12:30:00,53.3,53.3,53.13,53.17,346246.0,46.8362,46.8362,46.6868,46.722,346246.0
2016-01-13 12:35:00,53.17,53.19,53.08,53.1,530911.0,46.722,46.7395,46.6429,46.6605,530911.0
2016-01-13 12:40:00,53.1,53.12,53.02,53.05,447977.0,46.6605,46.678,46.5902,46.6165,447977.0
2016-01-13 12:45:00,53.05,53.07,52.96,52.98,542969.0,46.6165,46.6341,46.5374,46.555,542969.0
2016-01-13 12:50:00,52.98,52.98,52.81,52.94,781786.0,46.555,46.555,46.4056,46.5199,781786.0
2016-01-13 12:55:00,52.93,52.99,52.8,52.84,635048.0,46.5111,46.5638,46.3968,46.432,635048.0
2016-01-13 13:00:00,52.84,52.88,52.72,52.8,1074172.0,46.432,46.4671,46.3265,46.3968,1074172.0
2016-01-13 13:05:00,52.81,52.82,52.69,52.79,662327.0,46.4056,46.4144,46.3002,46.3881,662327.0
2016-01-13 13:10:00,52.78,52.95,52.73,52.89,495692.0,46.3793,46.5286,46.3353,46.4759,495692.0
2016-01-13 13:15:00,52.89,52.96,52.79,52.79,457323.0,46.4759,46.5374,46.3881,46.3881,457323.0
2016-01-13 13:20:00,52.8,52.83,52.71,52.78,455338.0,46.3968,46.4232,46.3178,46.3793,455338.0
2016-01-13 13:25:00,52.78,52.78,52.53,52.56,617051.0,46.3793,46.3793,46.1596,46.1859,617051.0
2016-01-13 13:30:00,52.56,52.76,52.55,52.73,569031.0,46.1859,46.3617,46.1772,46.3353,569031.0
2016-01-13 13:35:00,52.73,52.83,52.61,52.65,630938.0,46.3353,46.4232,46.2299,46.265,630938.0
2016-01-13 13:40:00,52.64,52.7,52.37,52.41,898053.0,46.2562,46.309,46.019,46.0541,898053.0
2016-01-13 13:45:00,52.38,52.48,52.26,52.28,540796.0,46.0278,46.1156,45.9223,45.9399,540796.0
2016-01-13 13:50:00,52.29,52.49,52.23,52.3,559458.0,45.9487,46.1244,45.896,45.9575,559458.0
2016-01-13 13:55:00,52.29,52.35,52.18,52.27,648868.0,45.9487,46.0014,45.852,45.9311,648868.0
2016-01-13 14:00:00,52.26,52.26,52.13,52.13,736243.0,45.9223,45.9223,45.8081,45.8081,736243.0
2016-01-13 14:05:00,52.13,52.2,51.96,52.09,874683.0,45.8081,45.8696,45.6587,45.7729,874683.0
2016-01-13 14:10:00,52.1,52.19,52.02,52.03,542603.0,45.7817,45.8608,45.7114,45.7202,542603.0
2016-01-13 14:15:00,52.03,52.04,51.72,51.84,1546591.0,45.7202,45.729,45.4478,45.5533,1546591.0
2016-01-13 14:20:00,51.83,52.06,51.73,51.96,839354.0,45.5445,45.7466,45.4566,45.6587,839354.0
2016-01-13 14:25:00,51.96,52.14,51.92,52.13,738812.0,45.6587,45.8169,45.6236,45.8081,738812.0
2016-01-13 14:30:00,52.13,52.13,51.61,51.64,956165.0,45.8081,45.8081,45.3512,45.3775,956165.0
2016-01-13 14:35:00,51.62,51.81,51.57,51.74,747026.0,45.3599,45.5269,45.316,45.4654,747026.0
2016-01-13 14:40:00,51.73,51.74,51.3,51.36,759305.0,45.4566,45.4654,45.0787,45.1315,759305.0
2016-01-13 14:45:00,51.37,51.59,51.36,51.57,506078.0,45.1403,45.3336,45.1315,45.316,506078.0
2016-01-13 14:50:00,51.58,51.8,51.57,51.79,707050.0,45.3248,45.5181,45.316,45.5093,707050.0
2016-01-13 14:55:00,51.78,51.88,51.72,51.79,678275.0,45.5005,45.5884,45.4478,45.5093,678275.0
2016-01-13 15:00:00,51.79,51.9,51.67,51.79,835365.0,45.5093,45.606,45.4039,45.5093,835365.0
2016-01-13 15:05:00,51.79,51.97,51.76,51.78,730163.0,45.5093,45.6675,45.483,45.5005,730163.0
2016-01-13 15:10:00,51.78,51.86,51.72,51.75,599220.0,45.5005,45.5708,45.4478,45.4742,599220.0
2016-01-13 15:15:00,51.74,52.12,51.71,52.1,903123.0,45.4654,45.7993,45.439,45.7817,903123.0
2016-01-13 15:20:00,52.1,52.2,51.97,52.15,858062.0,45.7817,45.8696,45.6675,45.8257,858062.0
2016-01-13 15:25:00,52.16,52.25,52.04,52.05,1004544.0,45.8345,45.9135,45.729,45.7378,1004544.0
2016-01-13 15:30:00,52.05,52.12,51.93,52.01,780757.0,45.7378,45.7993,45.6323,45.7026,780757.0
2016-01-13 15:35:00,52.01,52.02,51.75,51.88,658425.0,45.7026,45.7114,45.4742,45.5884,658425.0
2016-01-13 15:40:00,51.88,52.01,51.81,51.82,587980.0,45.5884,45.7026,45.5269,45.5357,587980.0
2016-01-13 15:45:00,51.82,51.83,51.65,51.67,942197.0,45.5357,45.5445,45.3863,45.4039,942197.0
2016-01-13 15:50:00,51.67,51.73,51.56,51.71,1054078.0,45.4039,45.4566,45.3072,45.439,1054078.0
2016-01-13 15:55:00,51.72,51.85,51.6,51.66,2223978.0,45.4478,45.562,45.3424,45.3951,2223978.0
2016-01-14 09:30:00,52.04,52.09,51.73,51.81,1020407.0,45.729,45.7729,45.4566,45.5269,1020407.0
2016-01-14 09:35:00,51.81,51.86,51.74,51.8,654370.0,45.5269,45.5708,45.4654,45.5181,654370.0
2016-01-14 09:40:00,51.81,51.95,51.69,51.95,1097892.0,45.5269,45.6499,45.4215,45.6499,1097892.0
2016-01-14 09:45:00,51.94,51.97,51.8,51.86,741147.0,45.6411,45.6675,45.5181,45.5708,741147.0
2016-01-14 09:50:00,51.87,51.9,51.76,51.83,603204.0,45.5796,45.606,45.483,45.5445,603204.0
2016-01-14 09:55:00,51.84,51.88,51.64,51.75,915396.0,45.5533,45.5884,45.3775,45.4742,915396.0
2016-01-14 10:00:00,51.75,51.78,51.61,51.68,674723.0,45.4742,45.5005,45.3512,45.4127,674723.0
2016-01-14 10:05:00,51.67,51.81,51.61,51.66,800472.0,45.4039,45.5269,45.3512,45.3951,800472.0
2016-01-14 10:10:00,51.65,51.89,51.57,51.88,642022.0,45.3863,45.5972,45.316,45.5884,642022.0
2016-01-14 10:15:00,51.88,52.24,51.86,52.24,981217.0,45.5884,45.9048,45.5708,45.9048,981217.0
2016-01-14 10:20:00,52.24,52.33,52.17,52.32,1013840.0,45.9048,45.9838,45.8432,45.9751,1013840.0
2016-01-14 10:25:00,52.33,52.35,52.16,52.21,1586123.0,45.9838,46.0014,45.8345,45.8784,1586123.0
2016-01-14 10:30:00,52.21,52.32,52.13,52.27,1293329.0,45.8784,45.9751,45.8081,45.9311,1293329.0
2016-01-14 10:35:00,52.27,52.54,52.24,52.45,804935.0,45.9311,46.1684,45.9048,46.0893,804935.0
2016-01-14 10:40:00,52.46,52.68,52.36,52.66,587528.0,46.0981,46.2914,46.0102,46.2738,587528.0
2016-01-14 10:45:00,52.66,52.77,52.66,52.72,752348.0,46.2738,46.3705,46.2738,46.3265,752348.0
2016-01-14 10:50:00,52.72,52.73,52.5,52.51,691785.0,46.3265,46.3353,46.1332,46.142,691785.0
2016-01-14 10:55:00,52.51,52.57,52.46,52.47,589238.0,46.142,46.1947,46.0981,46.1069,589238.0
2016-01-14 11:00:00,52.48,52.61,52.39,52.43,475521.0,46.1156,46.2299,46.0366,46.0717,475521.0
2016-01-14 11:05:00,52.43,52.62,52.4,52.6,447230.0,46.0717,46.2387,46.0453,46.2211,447230.0
2016-01-14 11:10:00,52.6,52.64,52.51,52.61,403674.0,46.2211,46.2562,46.142,46.2299,403674.0
2016-01-14 11:15:00,52.61,52.62,52.31,52.32,448662.0,46.2299,46.2387,45.9663,45.9751,448662.0
2016-01-14 11:20:00,52.32,52.43,52.31,52.31,407815.0,45.9751,46.0717,45.9663,45.9663,407815.0
2016-01-14 11:25:00,52.31,52.47,52.29,52.47,436332.0,45.9663,46.1069,45.9487,46.1069,436332.0
2016-01-14 11:30:00,52.48,52.54,52.34,52.35,348046.0,46.1156,46.1684,45.9926,46.0014,348046.0
2016-01-14 11:35:00,52.35,52.45,52.34,52.42,280281.0,46.0014,46.0893,45.9926,46.0629,280281.0
2016-01-14 11:40:00,52.42,52.59,52.41,52.59,322917.0,46.0629,46.2123,46.0541,46.2123,322917.0
2016-01-14 11:45:00,52.58,52.68,52.58,52.62,366124.0,46.2035,46.2914,46.2035,46.2387,366124.0
2016-01-14 11:50:00,52.63,52.7,52.54,52.69,288123.0,46.2475,46.309,46.1684,46.3002,288123.0
2016-01-14 11:55:00,52.68,52.92,52.68,52.92,696125.0,46.2914,46.5023,46.2914,46.5023,696125.0
2016-01-14 12:00:00,52.92,53.01,52.83,52.86,466369.0,46.5023,46.5814,46.4232,46.4496,466369.0
2016-01-14 12:05:00,52.86,52.9,52.7,52.71,335389.0,46.4496,46.4847,46.309,46.3178,335389.0
2016-01-14 12:10:00,52.71,52.72,52.56,52.56,343645.0,46.3178,46.3265,46.1859,46.1859,343645.0
2016-01-14 12:15:00,52.56,52.67,52.56,52.66,468002.0,46.1859,46.2826,46.1859,46.2738,468002.0
2016-01-14 12:20:00,52.66,52.82,52.57,52.8,252413.0,46.2738,46.4144,46.1947,46.3968,252413.0
2016-01-14 12:25:00,52.81,52.85,52.78,52.82,189520.0,46.4056,46.4408,46.3793,46.4144,189520.0
2016-01-14 12:30:00,52.83,52.97,52.79,52.94,330112.0,46.4232,46.5462,46.3881,46.5199,330112.0
2016-01-14 12:35:00,52.94,52.96,52.84,52.92,260080.0,46.5199,46.5374,46.432,46.5023,260080.0
2016-01-14 12:40:00,52.91,53.0,52.78,52.79,530581.0,46.4935,46.5726,46.3793,46.3881,530581.0
2016-01-14 12:45:00,52.79,52.82,52.65,52.71,404142.0,46.3881,46.4144,46.265,46.3178,404142.0
2016-01-14 12:50:00,52.71,52.76,52.62,52.75,251194.0,46.3178,46.3617,46.2387,46.3529,251194.0
2016-01-14 12:55:00,52.75,52.78,52.56,52.56,193407.0,46.3529,46.3793,46.1859,46.1859,193407.0
2016-01-14 13:00:00,52.56,52.57,52.45,52.55,557554.0,46.1859,46.1947,46.0893,46.1772,557554.0
2016-01-14 13:05:00,52.55,52.87,52.55,52.84,595849.0,46.1772,46.4584,46.1772,46.432,595849.0
2016-01-14 13:10:00,52.84,52.9,52.71,52.81,584295.0,46.432,46.4847,46.3178,46.4056,584295.0
2016-01-14 13:15:00,52.81,52.9,52.76,52.86,434769.0,46.4056,46.4847,46.3617,46.4496,434769.0
2016-01-14 13:20:00,52.86,53.08,52.85,52.97,632849.0,46.4496,46.6429,46.4408,46.5462,632849.0
2016-01-14 13:25:00,52.97,52.99,52.9,52.98,292205.0,46.5462,46.5638,46.4847,46.555,292205.0
2016-01-14 13:30:00,52.98,53.06,52.92,53.02,273866.0,46.555,46.6253,46.5023,46.5902,273866.0
2016-01-14 13:35:00,53.02,53.1,52.93,52.93,300999.0,46.5902,46.6605,46.5111,46.5111,300999.0
2016-01-14 13:40:00,52.93,52.99,52.91,52.93,266017.0,46.5111,46.5638,46.4935,46.5111,266017.0
2016-01-14 13:45:00,52.93,52.96,52.85,52.9,451314.0,46.5111,46.5374,46.4408,46.4847,451314.0
2016-01-14 13:50:00,52.9,53.08,52.87,53.08,335137.0,46.4847,46.6429,46.4584,46.6429,335137.0
2016-01-14 13:55:00,53.07,53.1,53.02,53.03,264729.0,46.6341,46.6605,46.5902,46.5989,264729.0
2016-01-14 14:00:00,53.04,53.08,52.94,53.01,520266.0,46.6077,46.6429,46.5199,46.5814,520266.0
2016-01-14 14:05:00,53.0,53.06,52.96,53.01,321064.0,46.5726,46.6253,46.5374,46.5814,321064.0
2016-01-14 14:10:00,53.01,53.04,52.95,52.97,628778.0,46.5814,46.6077,46.5286,46.5462,628778.0
2016-01-14 14:15:00,52.98,53.02,52.85,52.89,458744.0,46.555,46.5902,46.4408,46.4759,458744.0
2016-01-14 14:20:00,52.88,53.0,52.85,52.96,370501.0,46.4671,46.5726,46.4408,46.5374,370501.0
2016-01-14 14:25:00,52.95,53.03,52.94,53.02,227030.0,46.5286,46.5989,46.5199,46.5902,227030.0
2016-01-14 14:30:00,53.01,53.1,53.0,53.1,274199.0,46.5814,46.6605,46.5726,46.6605,274199.0
2016-01-14 14:35:00,53.1,53.1,53.0,53.02,264902.0,46.6605,46.6605,46.5726,46.5902,264902.0
2016-01-14 14:40:00,53.02,53.19,53.01,53.09,368671.0,46.5902,46.7395,46.5814,46.6517,368671.0
2016-01-14 14:45:00,53.09,53.2,53.08,53.14,307103.0,46.6517,46.7483,46.6429,46.6956,307103.0
2016-01-14 14:50:00,53.14,53.33,53.14,53.32,360556.0,46.6956,46.8626,46.6956,46.8538,360556.0
2016-01-14 14:55:00,53.32,53.36,53.23,53.29,450457.0,46.8538,46.8889,46.7747,46.8274,450457.0
2016-01-14 15:00:00,53.3,53.34,53.24,53.32,363530.0,46.8362,46.8714,46.7835,46.8538,363530.0
2016-01-14 15:05:00,53.32,53.42,53.31,53.38,419922.0,46.8538,46.9417,46.845,46.9065,419922.0
2016-01-14 15:10:00,53.39,53.41,53.25,53.3,345727.0,46.9153,46.9329,46.7923,46.8362,345727.0
2016-01-14 15:15:00,53.31,53.36,53.21,53.24,386085.0,46.845,46.8889,46.7571,46.7835,386085.0
2016-01-14 15:20:00,53.24,53.24,53.11,53.14,372847.0,46.7835,46.7835,46.6692,46.6956,372847.0
2016-01-14 15:25:00,53.13,53.15,53.06,53.11,527599.0,46.6868,46.7044,46.6253,46.6692,527599.0
2016-01-14 15:30:00,53.11,53.18,53.01,53.12,746235.0,46.6692,46.7308,46.5814,46.678,746235.0
2016-01-14 15:35:00,53.11,53.14,53.02,53.06,826645.0,46.6692,46.6956,46.5902,46.6253,826645.0
2016-01-14 15:40:00,53.06,53.09,52.95,53.05,626753.0,46.6253,46.6517,46.5286,46.6165,626753.0
2016-01-14 15:45:00,53.05,53.17,53.04,53.08,722800.0,46.6165,46.722,46.6077,46.6429,722800.0
2016-01-14 15:50:00,53.09,53.17,52.99,53.07,1324397.0,46.6517,46.722,46.5638,46.6341,1324397.0
2016-01-14 15:55:00,53.06,53.09,52.98,53.06,2144329.0,46.6253,46.6517,46.555,46.6253,2144329.0
2016-01-15 09:30:00,51.31,51.81,51.06,51.69,5415205.0,45.0875,45.5269,44.8679,45.4215,5415205.0
2016-01-15 09:35:00,51.68,51.71,51.18,51.25,1279688.0,45.4127,45.439,44.9733,45.0348,1279688.0
2016-01-15 09:40:00,51.24,51.79,51.15,51.76,1171735.0,45.026,45.5093,44.9469,45.483,1171735.0
2016-01-15 09:45:00,51.75,51.97,51.74,51.87,1367492.0,45.4742,45.6675,45.4654,45.5796,1367492.0
2016-01-15 09:50:00,51.87,51.87,51.54,51.61,699661.0,45.5796,45.5796,45.2896,45.3512,699661.0
2016-01-15 09:55:00,51.61,51.63,51.25,51.32,853601.0,45.3512,45.3687,45.0348,45.0963,853601.0
2016-01-15 10:00:00,51.32,51.39,51.16,51.24,787616.0,45.0963,45.1578,44.9557,45.026,787616.0
2016-01-15 10:05:00,51.24,51.41,51.17,51.37,640202.0,45.026,45.1754,44.9645,45.1403,640202.0
2016-01-15 10:10:00,51.39,51.56,51.24,51.42,907380.0,45.1578,45.3072,45.026,45.1842,907380.0
2016-01-15 10:15:00,51.42,51.52,51.36,51.41,668817.0,45.1842,45.2721,45.1315,45.1754,668817.0
2016-01-15 10:20:00,51.42,51.72,51.38,51.61,786111.0,45.1842,45.4478,45.149,45.3512,786111.0
2016-01-15 10:25:00,51.61,51.67,51.48,51.48,555803.0,45.3512,45.4039,45.2369,45.2369,555803.0
2016-01-15 10:30:00,51.49,51.72,51.39,51.4,718499.0,45.2457,45.4478,45.1578,45.1666,718499.0
2016-01-15 10:35:00,51.4,51.68,51.4,51.67,579771.0,45.1666,45.4127,45.1666,45.4039,579771.0
2016-01-15 10:40:00,51.68,51.73,51.41,51.44,672744.0,45.4127,45.4566,45.1754,45.2018,672744.0
2016-01-15 10:45:00,51.43,51.43,51.27,51.36,779501.0,45.193,45.193,45.0524,45.1315,779501.0
2016-01-15 10:50:00,51.36,51.36,51.15,51.18,854376.0,45.1315,45.1315,44.9469,44.9733,854376.0
2016-01-15 10:55:00,51.18,51.21,51.11,51.2,588643.0,44.9733,44.9997,44.9118,44.9909,588643.0
2016-01-15 11:00:00,51.2,51.25,51.07,51.12,731384.0,44.9909,45.0348,44.8766,44.9206,731384.0
2016-01-15 11:05:00,51.12,51.25,51.09,51.14,502275.0,44.9206,45.0348,44.8942,44.9382,502275.0
2016-01-15 11:10:00,51.14,51.16,50.87,51.06,984069.0,44.9382,44.9557,44.7009,44.8679,984069.0
2016-01-15 11:15:00,51.06,51.17,50.92,50.96,522138.0,44.8679,44.9645,44.7448,44.78,522138.0
2016-01-15 11:20:00,50.95,51.05,50.91,51.0,596196.0,44.7712,44.8591,44.736,44.8151,596196.0
2016-01-15 11:25:00,51.0,51.2,50.99,51.2,571376.0,44.8151,44.9909,44.8063,44.9909,571376.0
2016-01-15 11:30:00,51.2,51.32,51.13,51.15,398886.0,44.9909,45.0963,44.9294,44.9469,398886.0
2016-01-15 11:35:00,51.14,51.15,51.01,51.03,349976.0,44.9382,44.9469,44.8239,44.8415,349976.0
2016-01-15 11:40:00,51.02,51.11,50.93,51.06,721916.0,44.8327,44.9118,44.7536,44.8679,721916.0
2016-01-15 11:45:00,51.05,51.23,51.02,51.09,379492.0,44.8591,45.0172,44.8327,44.8942,379492.0
2016-01-15 11:50:00,51.09,51.1,50.95,50.96,358214.0,44.8942,44.903,44.7712,44.78,358214.0
2016-01-15 11:55:00,50.98,51.1,50.9,51.05,525153.0,44.7976,44.903,44.7273,44.8591,525153.0
2016-01-15 12:00:00,51.05,51.11,50.89,50.91,464654.0,44.8591,44.9118,44.7185,44.736,464654.0
2016-01-15 12:05:00,50.91,50.96,50.78,50.85,617960.0,44.736,44.78,44.6218,44.6833,617960.0
2016-01-15 12:10:00,50.85,50.9,50.74,50.75,560997.0,44.6833,44.7273,44.5867,44.5954,560997.0
2016-01-15 12:15:00,50.75,50.77,50.6,50.62,747312.0,44.5954,44.613,44.4636,44.4812,747312.0
2016-01-15 12:20:00,50.62,50.7,50.53,50.62,747045.0,44.4812,44.5515,44.4021,44.4812,747045.0
2016-01-15 12:25:00,50.61,50.74,50.52,50.69,437016.0,44.4724,44.5867,44.3933,44.5427,437016.0
2016-01-15 12:30:00,50.7,50.7,50.49,50.56,642741.0,44.5515,44.5515,44.367,44.4285,642741.0
2016-01-15 12:35:00,50.56,50.59,50.39,50.46,693611.0,44.4285,44.4549,44.2791,44.3406,693611.0
2016-01-15 12:40:00,50.46,50.81,50.42,50.79,509385.0,44.3406,44.6482,44.3055,44.6306,509385.0
2016-01-15 12:45:00,50.79,50.86,50.73,50.82,369944.0,44.6306,44.6921,44.5779,44.657,369944.0
2016-01-15 12:50:00,50.81,50.95,50.81,50.94,416409.0,44.6482,44.7712,44.6482,44.7624,416409.0
2016-01-15 12:55:00,50.95,51.02,50.9,50.91,441484.0,44.7712,44.8327,44.7273,44.736,441484.0
2016-01-15 13:00:00,50.91,50.95,50.84,50.91,495336.0,44.736,44.7712,44.6745,44.736,495336.0
2016-01-15 13:05:00,50.91,50.92,50.72,50.75,428956.0,44.736,44.7448,44.5691,44.5954,428956.0
2016-01-15 13:10:00,50.75,51.02,50.75,50.92,441371.0,44.5954,44.8327,44.5954,44.7448,441371.0
2016-01-15 13:15:00,50.92,50.94,50.83,50.91,366847.0,44.7448,44.7624,44.6657,44.736,366847.0
2016-01-15 13:20:00,50.9,50.94,50.72,50.75,564922.0,44.7273,44.7624,44.5691,44.5954,564922.0
2016-01-15 13:25:00,50.76,50.78,50.59,50.62,1847286.0,44.6042,44.6218,44.4549,44.4812,1847286.0
2016-01-15 13:30:00,50.62,50.62,50.34,50.45,607701.0,44.4812,44.4812,44.2352,44.3318,607701.0
2016-01-15 13:35:00,50.46,50.5,50.35,50.4,535276.0,44.3406,44.3758,44.244,44.2879,535276.0
2016-01-15 13:40:00,50.42,50.81,50.38,50.75,537312.0,44.3055,44.6482,44.2703,44.5954,537312.0
2016-01-15 13:45:00,50.74,50.97,50.68,50.81,544431.0,44.5867,44.7888,44.5339,44.6482,544431.0
2016-01-15 13:50:00,50.8,51.01,50.72,50.95,389390.0,44.6394,44.8239,44.5691,44.7712,389390.0
2016-01-15 13:55:00,50.96,50.96,50.8,50.89,396088.0,44.78,44.78,44.6394,44.7185,396088.0
2016-01-15 14:00:00,50.9,50.96,50.84,50.87,466629.0,44.7273,44.78,44.6745,44.7009,466629.0
2016-01-15 14:05:00,50.88,51.06,50.82,51.02,409815.0,44.7097,44.8679,44.657,44.8327,409815.0
2016-01-15 14:10:00,51.02,51.07,50.97,51.0,430416.0,44.8327,44.8766,44.7888,44.8151,430416.0
2016-01-15 14:15:00,51.0,51.01,50.86,50.88,531752.0,44.8151,44.8239,44.6921,44.7097,531752.0
2016-01-15 14:20:00,50.89,50.92,50.8,50.92,747133.0,44.7185,44.7448,44.6394,44.7448,747133.0
2016-01-15 14:25:00,50.91,51.0,50.81,50.84,509947.0,44.736,44.8151,44.6482,44.6745,509947.0
2016-01-15 14:30:00,50.84,50.93,50.69,50.8,766989.0,44.6745,44.7536,44.5427,44.6394,766989.0
2016-01-15 14:35:00,50.79,50.92,50.76,50.91,320799.0,44.6306,44.7448,44.6042,44.736,320799.0
2016-01-15 14:40:00,50.92,51.1,50.88,50.98,476114.0,44.7448,44.903,44.7097,44.7976,476114.0
2016-01-15 14:45:00,50.98,51.03,50.9,50.99,549134.0,44.7976,44.8415,44.7273,44.8063,549134.0
2016-01-15 14:50:00,50.99,51.16,50.91,51.1,749660.0,44.8063,44.9557,44.736,44.903,749660.0
2016-01-15 14:55:00,51.1,51.23,51.05,51.17,764717.0,44.903,45.0172,44.8591,44.9645,764717.0
2016-01-15 15:00:00,51.17,51.21,51.01,51.14,631719.0,44.9645,44.9997,44.8239,44.9382,631719.0
2016-01-15 15:05:00,51.13,51.24,51.08,51.11,745210.0,44.9294,45.026,44.8854,44.9118,745210.0
2016-01-15 15:10:00,51.11,51.11,50.89,50.96,701202.0,44.9118,44.9118,44.7185,44.78,701202.0
2016-01-15 15:15:00,50.96,50.97,50.48,50.66,941918.0,44.78,44.7888,44.3582,44.5164,941918.0
2016-01-15 15:20:00,50.65,51.8,50.6,50.93,635730.0,44.5076,45.5181,44.4636,44.7536,635730.0
2016-01-15 15:25:00,50.94,51.0,50.85,50.89,644009.0,44.7624,44.8151,44.6833,44.7185,644009.0
2016-01-15 15:30:00,50.9,50.96,50.71,50.89,616584.0,44.7273,44.78,44.5603,44.7185,616584.0
2016-01-15 15:35:00,50.89,50.94,50.8,50.8,675369.0,44.7185,44.7624,44.6394,44.6394,675369.0
2016-01-15 15:40:00,50.8,50.97,50.7,50.96,980083.0,44.6394,44.7888,44.5515,44.78,980083.0
2016-01-15 15:45:00,50.96,51.06,50.93,51.04,938756.0,44.78,44.8679,44.7536,44.8503,938756.0
2016-01-15 15:50:00,51.04,51.07,50.97,51.0,1471600.0,44.8503,44.8766,44.7888,44.8151,1471600.0
2016-01-15 15:55:00,51.0,51.01,50.88,50.97,2902993.0,44.8151,44.8239,44.7097,44.7888,2902993.0
2016-01-19 09:30:00,51.48,51.68,51.06,51.09,1740237.0,45.2369,45.4127,44.8679,44.8942,1740237.0
2016-01-19 09:35:00,51.09,51.34,51.0,51.24,1080073.0,44.8942,45.1139,44.8151,45.026,1080073.0
2016-01-19 09:40:00,51.24,51.4,51.14,51.18,652580.0,45.026,45.1666,44.9382,44.9733,652580.0
2016-01-19 09:45:00,51.19,51.28,51.03,51.13,1003643.0,44.9821,45.0612,44.8415,44.9294,1003643.0
2016-01-19 09:50:00,51.13,51.17,51.01,51.15,502431.0,44.9294,44.9645,44.8239,44.9469,502431.0
2016-01-19 09:55:00,51.14,51.22,51.06,51.17,428628.0,44.9382,45.0084,44.8679,44.9645,428628.0
2016-01-19 10:00:00,51.18,51.26,51.06,51.24,497312.0,44.9733,45.0436,44.8679,45.026,497312.0
2016-01-19 10:05:00,51.24,51.33,51.06,51.08,462636.0,45.026,45.1051,44.8679,44.8854,462636.0
2016-01-19 10:10:00,51.08,51.12,51.0,51.08,525398.0,44.8854,44.9206,44.8151,44.8854,525398.0
2016-01-19 10:15:00,51.08,51.24,51.07,51.21,589119.0,44.8854,45.026,44.8766,44.9997,589119.0
2016-01-19 10:20:00,51.21,51.25,51.13,51.19,483863.0,44.9997,45.0348,44.9294,44.9821,483863.0
2016-01-19 10:25:00,51.2,51.25,51.15,51.17,326496.0,44.9909,45.0348,44.9469,44.9645,326496.0
2016-01-19 10:30:00,51.16,51.25,51.16,51.2,357511.0,44.9557,45.0348,44.9557,44.9909,357511.0
2016-01-19 10:35:00,51.19,51.25,51.07,51.07,438188.0,44.9821,45.0348,44.8766,44.8766,438188.0
2016-01-19 10:40:00,51.08,51.16,51.05,51.07,400525.0,44.8854,44.9557,44.8591,44.8766,400525.0
2016-01-19 10:45:00,51.07,51.07,50.92,51.01,659370.0,44.8766,44.8766,44.7448,44.8239,659370.0
2016-01-19 10:50:00,51.01,51.01,50.68,50.72,550255.0,44.8239,44.8239,44.5339,44.5691,550255.0
2016-01-19 10:55:00,50.71,50.85,50.67,50.71,550108.0,44.5603,44.6833,44.5251,44.5603,550108.0
2016-01-19 11:00:00,50.71,50.87,50.69,50.83,400913.0,44.5603,44.7009,44.5427,44.6657,400913.0
2016-01-19 11:05:00,50.83,50.9,50.77,50.9,298501.0,44.6657,44.7273,44.613,44.7273,298501.0
2016-01-19 11:10:00,50.9,50.9,50.7,50.71,419489.0,44.7273,44.7273,44.5515,44.5603,419489.0
2016-01-19 11:15:00,50.71,50.8,50.61,50.62,493726.0,44.5603,44.6394,44.4724,44.4812,493726.0
2016-01-19 11:20:00,50.62,50.69,50.55,50.58,671114.0,44.4812,44.5427,44.4197,44.4461,671114.0
2016-01-19 11:25:00,50.59,50.69,50.58,50.68,507430.0,44.4549,44.5427,44.4461,44.5339,507430.0
2016-01-19 11:30:00,50.68,50.72,50.63,50.64,694697.0,44.5339,44.5691,44.49,44.4988,694697.0
2016-01-19 11:35:00,50.64,50.7,50.58,50.69,419467.0,44.4988,44.5515,44.4461,44.5427,419467.0
2016-01-19 11:40:00,50.7,50.83,50.66,50.82,442872.0,44.5515,44.6657,44.5164,44.657,442872.0
2016-01-19 11:45:00,50.82,50.88,50.77,50.78,252875.0,44.657,44.7097,44.613,44.6218,252875.0
2016-01-19 11:50:00,50.78,50.87,50.77,50.82,282042.0,44.6218,44.7009,44.613,44.657,282042.0
2016-01-19 11:55:00,50.82,50.93,50.82,50.88,496918.0,44.657,44.7536,44.657,44.7097,496918.0
2016-01-19 12:00:00,50.87,50.91,50.75,50.76,335747.0,44.7009,44.736,44.5954,44.6042,335747.0
2016-01-19 12:05:00,50.77,50.82,50.69,50.7,378009.0,44.613,44.657,44.5427,44.5515,378009.0
2016-01-19 12:10:00,50.7,50.83,50.66,50.83,251334.0,44.5515,44.6657,44.5164,44.6657,251334.0
2016-01-19 12:15:00,50.82,50.83,50.64,50.68,386495.0,44.657,44.6657,44.4988,44.5339,386495.0
2016-01-19 12:20:00,50.67,50.7,50.58,50.63,409805.0,44.5251,44.5515,44.4461,44.49,409805.0
2016-01-19 12:25:00,50.63,50.7,50.6,50.65,276839.0,44.49,44.5515,44.4636,44.5076,276839.0
2016-01-19 12:30:00,50.64,50.66,50.57,50.61,378590.0,44.4988,44.5164,44.4373,44.4724,378590.0
2016-01-19 12:35:00,50.61,50.76,50.59,50.64,499864.0,44.4724,44.6042,44.4549,44.4988,499864.0
2016-01-19 12:40:00,50.64,50.69,50.48,50.52,326114.0,44.4988,44.5427,44.3582,44.3933,326114.0
2016-01-19 12:45:00,50.52,50.54,50.43,50.46,334860.0,44.3933,44.4109,44.3143,44.3406,334860.0
2016-01-19 12:50:00,50.47,50.58,50.46,50.56,224720.0,44.3494,44.4461,44.3406,44.4285,224720.0
2016-01-19 12:55:00,50.56,50.6,50.5,50.53,233684.0,44.4285,44.4636,44.3758,44.4021,233684.0
2016-01-19 13:00:00,50.54,50.6,50.52,50.54,245751.0,44.4109,44.4636,44.3933,44.4109,245751.0
2016-01-19 13:05:00,50.54,50.54,50.44,50.52,338574.0,44.4109,44.4109,44.323,44.3933,338574.0
2016-01-19 13:10:00,50.53,50.6,50.52,50.54,296764.0,44.4021,44.4636,44.3933,44.4109,296764.0
2016-01-19 13:15:00,50.54,50.57,50.48,50.55,389858.0,44.4109,44.4373,44.3582,44.4197,389858.0
2016-01-19 13:20:00,50.55,50.64,50.55,50.56,344929.0,44.4197,44.4988,44.4197,44.4285,344929.0
2016-01-19 13:25:00,50.56,50.58,50.46,50.5,219863.0,44.4285,44.4461,44.3406,44.3758,219863.0
2016-01-19 13:30:00,50.51,50.55,50.42,50.48,246134.0,44.3846,44.4197,44.3055,44.3582,246134.0
2016-01-19 13:35:00,50.48,50.56,50.42,50.53,318620.0,44.3582,44.4285,44.3055,44.4021,318620.0
2016-01-19 13:40:00,50.53,50.58,50.43,50.45,384513.0,44.4021,44.4461,44.3143,44.3318,384513.0
2016-01-19 13:45:00,50.45,50.64,50.44,50.6,266201.0,44.3318,44.4988,44.323,44.4636,266201.0
2016-01-19 13:50:00,50.6,50.6,50.45,50.49,204576.0,44.4636,44.4636,44.3318,44.367,204576.0
2016-01-19 13:55:00,50.48,50.57,50.48,50.5,184123.0,44.3582,44.4373,44.3582,44.3758,184123.0
2016-01-19 14:00:00,50.5,50.55,50.47,50.5,266782.0,44.3758,44.4197,44.3494,44.3758,266782.0
2016-01-19 14:05:00,50.51,50.52,50.21,50.22,573876.0,44.3846,44.3933,44.1209,44.1297,573876.0
2016-01-19 14:10:00,50.21,50.28,50.17,50.2,380946.0,44.1209,44.1824,44.0858,44.1121,380946.0
2016-01-19 14:15:00,50.2,50.2,50.11,50.19,433308.0,44.1121,44.1121,44.0331,44.1034,433308.0
2016-01-19 14:20:00,50.18,50.3,50.06,50.29,520536.0,44.0946,44.2,43.9891,44.1912,520536.0
2016-01-19 14:25:00,50.29,50.42,50.24,50.41,407464.0,44.1912,44.3055,44.1473,44.2967,407464.0
2016-01-19 14:30:00,50.41,50.43,50.37,50.39,366916.0,44.2967,44.3143,44.2615,44.2791,366916.0
2016-01-19 14:35:00,50.4,50.41,50.32,50.39,333465.0,44.2879,44.2967,44.2176,44.2791,333465.0
2016-01-19 14:40:00,50.39,50.45,50.14,50.16,447788.0,44.2791,44.3318,44.0594,44.077,447788.0
2016-01-19 14:45:00,50.16,50.23,50.1,50.19,385834.0,44.077,44.1385,44.0243,44.1034,385834.0
2016-01-19 14:50:00,50.19,50.25,50.1,50.25,361371.0,44.1034,44.1561,44.0243,44.1561,361371.0
2016-01-19 14:55:00,50.25,50.28,50.13,50.21,273463.0,44.1561,44.1824,44.0506,44.1209,273463.0
2016-01-19 15:00:00,50.21,50.43,50.13,50.41,465550.0,44.1209,44.3143,44.0506,44.2967,465550.0
2016-01-19 15:05:00,50.41,50.42,50.32,50.37,384739.0,44.2967,44.3055,44.2176,44.2615,384739.0
2016-01-19 15:10:00,50.37,50.42,50.24,50.28,413603.0,44.2615,44.3055,44.1473,44.1824,413603.0
2016-01-19 15:15:00,50.28,50.36,50.18,50.27,384779.0,44.1824,44.2527,44.0946,44.1737,384779.0
2016-01-19 15:20:00,50.27,50.49,50.24,50.45,350518.0,44.1737,44.367,44.1473,44.3318,350518.0
2016-01-19 15:25:00,50.45,50.6,50.44,50.58,662158.0,44.3318,44.4636,44.323,44.4461,662158.0
2016-01-19 15:30:00,50.58,50.69,50.48,50.66,852381.0,44.4461,44.5427,44.3582,44.5164,852381.0
2016-01-19 15:35:00,50.66,50.79,50.58,50.66,643697.0,44.5164,44.6306,44.4461,44.5164,643697.0
2016-01-19 15:40:00,50.65,50.85,50.59,50.81,637930.0,44.5076,44.6833,44.4549,44.6482,637930.0
2016-01-19 15:45:00,50.81,50.9,50.68,50.88,860060.0,44.6482,44.7273,44.5339,44.7097,860060.0
2016-01-19 15:50:00,50.88,50.9,50.68,50.73,1101037.0,44.7097,44.7273,44.5339,44.5779,1101037.0
2016-01-19 15:55:00,50.73,50.74,50.53,50.56,1870487.0,44.5779,44.5867,44.4021,44.4285,1870487.0
2016-01-20 09:30:00,49.98,50.1,49.58,50.06,1681892.0,43.9188,44.0243,43.5673,43.9891,1681892.0
2016-01-20 09:35:00,50.06,50.15,49.83,49.95,704122.0,43.9891,44.0682,43.787,43.8925,704122.0
2016-01-20 09:40:00,49.97,50.14,49.81,50.09,736217.0,43.91,44.0594,43.7694,44.0155,736217.0
2016-01-20 09:45:00,50.09,50.2,50.01,50.06,904471.0,44.0155,44.1121,43.9452,43.9891,904471.0
2016-01-20 09:50:00,50.06,50.11,49.83,49.85,579700.0,43.9891,44.0331,43.787,43.8046,579700.0
2016-01-20 09:55:00,49.84,49.87,49.66,49.72,854944.0,43.7958,43.8222,43.6376,43.6904,854944.0
2016-01-20 10:00:00,49.72,49.77,49.52,49.69,1194547.0,43.6904,43.7343,43.5146,43.664,1194547.0
2016-01-20 10:05:00,49.68,49.93,49.68,49.84,674436.0,43.6552,43.8749,43.6552,43.7958,674436.0
2016-01-20 10:10:00,49.84,49.86,49.68,49.81,560895.0,43.7958,43.8134,43.6552,43.7694,560895.0
2016-01-20 10:15:00,49.81,49.99,49.78,49.82,642169.0,43.7694,43.9276,43.7431,43.7782,642169.0
2016-01-20 10:20:00,49.81,50.03,49.75,49.98,510877.0,43.7694,43.9628,43.7167,43.9188,510877.0
2016-01-20 10:25:00,49.98,50.07,49.89,49.93,485240.0,43.9188,43.9979,43.8397,43.8749,485240.0
2016-01-20 10:30:00,49.93,49.95,49.7,49.79,534998.0,43.8749,43.8925,43.6728,43.7519,534998.0
2016-01-20 10:35:00,49.8,49.81,49.55,49.68,658859.0,43.7607,43.7694,43.541,43.6552,658859.0
2016-01-20 10:40:00,49.69,49.9,49.59,49.87,791084.0,43.664,43.8485,43.5761,43.8222,791084.0
2016-01-20 10:45:00,49.87,49.99,49.86,49.94,414036.0,43.8222,43.9276,43.8134,43.8837,414036.0
2016-01-20 10:50:00,49.93,49.94,49.66,49.67,425595.0,43.8749,43.8837,43.6376,43.6464,425595.0
2016-01-20 10:55:00,49.68,49.7,49.56,49.64,392867.0,43.6552,43.6728,43.5498,43.6201,392867.0
2016-01-20 11:00:00,49.64,49.81,49.63,49.72,517811.0,43.6201,43.7694,43.6113,43.6904,517811.0
2016-01-20 11:05:00,49.71,49.75,49.62,49.62,529141.0,43.6816,43.7167,43.6025,43.6025,529141.0
2016-01-20 11:10:00,49.63,49.83,49.57,49.72,413135.0,43.6113,43.787,43.5585,43.6904,413135.0
2016-01-20 11:15:00,49.71,49.79,49.58,49.77,457905.0,43.6816,43.7519,43.5673,43.7343,457905.0
2016-01-20 11:20:00,49.76,49.85,49.66,49.72,390527.0,43.7255,43.8046,43.6376,43.6904,390527.0
2016-01-20 11:25:00,49.71,49.9,49.71,49.84,414098.0,43.6816,43.8485,43.6816,43.7958,414098.0
2016-01-20 11:30:00,49.84,50.12,49.83,50.1,501267.0,43.7958,44.0418,43.787,44.0243,501267.0
2016-01-20 11:35:00,50.1,50.23,50.01,50.04,478827.0,44.0243,44.1385,43.9452,43.9716,478827.0
2016-01-20 11:40:00,50.04,50.14,50.02,50.07,569830.0,43.9716,44.0594,43.954,43.9979,569830.0
2016-01-20 11:45:00,50.07,50.16,50.03,50.07,772726.0,43.9979,44.077,43.9628,43.9979,772726.0
2016-01-20 11:50:00,50.06,50.07,49.69,49.7,989791.0,43.9891,43.9979,43.664,43.6728,989791.0
2016-01-20 11:55:00,49.7,49.81,49.69,49.72,398437.0,43.6728,43.7694,43.664,43.6904,398437.0
2016-01-20 12:00:00,49.73,49.83,49.66,49.68,522520.0,43.6991,43.787,43.6376,43.6552,522520.0
2016-01-20 12:05:00,49.68,49.69,49.47,49.54,753346.0,43.6552,43.664,43.4707,43.5322,753346.0
2016-01-20 12:10:00,49.53,49.68,49.45,49.66,388069.0,43.5234,43.6552,43.4531,43.6376,388069.0
2016-01-20 12:15:00,49.65,49.7,49.41,49.45,729273.0,43.6288,43.6728,43.418,43.4531,729273.0
2016-01-20 12:20:00,49.46,49.48,49.13,49.19,740752.0,43.4619,43.4795,43.1719,43.2246,740752.0
2016-01-20 12:25:00,49.19,49.27,49.1,49.26,707166.0,43.2246,43.2949,43.1455,43.2861,707166.0
2016-01-20 12:30:00,49.27,49.52,49.26,49.41,513461.0,43.2949,43.5146,43.2861,43.418,513461.0
2016-01-20 12:35:00,49.42,49.49,49.31,49.45,413179.0,43.4267,43.4883,43.3301,43.4531,413179.0
2016-01-20 12:40:00,49.46,49.54,49.35,49.39,335250.0,43.4619,43.5322,43.3652,43.4004,335250.0
2016-01-20 12:45:00,49.39,49.45,49.27,49.38,360922.0,43.4004,43.4531,43.2949,43.3916,360922.0
2016-01-20 12:50:00,49.38,49.56,49.31,49.53,426957.0,43.3916,43.5498,43.3301,43.5234,426957.0
2016-01-20 12:55:00,49.52,49.78,49.51,49.75,557318.0,43.5146,43.7431,43.5058,43.7167,557318.0
2016-01-20 13:00:00,49.75,49.95,49.68,49.92,1018232.0,43.7167,43.8925,43.6552,43.8661,1018232.0
2016-01-20 13:05:00,49.92,49.94,49.76,49.82,550048.0,43.8661,43.8837,43.7255,43.7782,550048.0
2016-01-20 13:10:00,49.83,49.96,49.78,49.87,690701.0,43.787,43.9013,43.7431,43.8222,690701.0
2016-01-20 13:15:00,49.88,49.89,49.72,49.75,669519.0,43.831,43.8397,43.6904,43.7167,669519.0
2016-01-20 13:20:00,49.75,50.03,49.69,49.95,490060.0,43.7167,43.9628,43.664,43.8925,490060.0
2016-01-20 13:25:00,49.95,50.02,49.86,49.98,558067.0,43.8925,43.954,43.8134,43.9188,558067.0
2016-01-20 13:30:00,49.98,50.25,49.95,50.17,747555.0,43.9188,44.1561,43.8925,44.0858,747555.0
2016-01-20 13:35:00,50.15,50.26,50.0,50.25,714960.0,44.0682,44.1649,43.9364,44.1561,714960.0
2016-01-20 13:40:00,50.25,50.4,50.21,50.38,607166.0,44.1561,44.2879,44.1209,44.2703,607166.0
2016-01-20 13:45:00,50.4,50.55,50.36,50.5,833276.0,44.2879,44.4197,44.2527,44.3758,833276.0
2016-01-20 13:50:00,50.51,50.65,50.5,50.64,1160766.0,44.3846,44.5076,44.3758,44.4988,1160766.0
2016-01-20 13:55:00,50.63,50.74,50.55,50.7,1111465.0,44.49,44.5867,44.4197,44.5515,1111465.0
2016-01-20 14:00:00,50.69,50.7,50.38,50.43,704846.0,44.5427,44.5515,44.2703,44.3143,704846.0
2016-01-20 14:05:00,50.42,50.58,50.4,50.51,638637.0,44.3055,44.4461,44.2879,44.3846,638637.0
2016-01-20 14:10:00,50.51,50.7,50.5,50.5,634987.0,44.3846,44.5515,44.3758,44.3758,634987.0
2016-01-20 14:15:00,50.51,50.61,50.39,50.5,390065.0,44.3846,44.4724,44.2791,44.3758,390065.0
2016-01-20 14:20:00,50.5,50.59,50.3,50.35,436422.0,44.3758,44.4549,44.2,44.244,436422.0
2016-01-20 14:25:00,50.36,50.44,50.2,50.23,584359.0,44.2527,44.323,44.1121,44.1385,584359.0
2016-01-20 14:30:00,50.24,50.32,50.06,50.16,621709.0,44.1473,44.2176,43.9891,44.077,621709.0
2016-01-20 14:35:00,50.16,50.27,50.04,50.25,543190.0,44.077,44.1737,43.9716,44.1561,543190.0
2016-01-20 14:40:00,50.26,50.28,50.12,50.19,361590.0,44.1649,44.1824,44.0418,44.1034,361590.0
2016-01-20 14:45:00,50.19,50.24,50.09,50.18,420555.0,44.1034,44.1473,44.0155,44.0946,420555.0
2016-01-20 14:50:00,50.19,50.42,50.17,50.35,577455.0,44.1034,44.3055,44.0858,44.244,577455.0
2016-01-20 14:55:00,50.36,50.47,50.26,50.28,503546.0,44.2527,44.3494,44.1649,44.1824,503546.0
2016-01-20 15:00:00,50.28,50.51,50.17,50.51,630644.0,44.1824,44.3846,44.0858,44.3846,630644.0
2016-01-20 15:05:00,50.5,50.66,50.46,50.6,901681.0,44.3758,44.5164,44.3406,44.4636,901681.0
2016-01-20 15:10:00,50.6,50.68,50.53,50.58,762998.0,44.4636,44.5339,44.4021,44.4461,762998.0
2016-01-20 15:15:00,50.58,51.05,50.58,50.91,1175742.0,44.4461,44.8591,44.4461,44.736,1175742.0
2016-01-20 15:20:00,50.92,51.18,50.9,51.14,1626042.0,44.7448,44.9733,44.7273,44.9382,1626042.0
2016-01-20 15:25:00,51.13,51.38,51.1,51.25,1471911.0,44.9294,45.149,44.903,45.0348,1471911.0
2016-01-20 15:30:00,51.26,51.31,50.91,50.94,1117769.0,45.0436,45.0875,44.736,44.7624,1117769.0
2016-01-20 15:35:00,50.92,51.16,50.91,51.15,845130.0,44.7448,44.9557,44.736,44.9469,845130.0
2016-01-20 15:40:00,51.16,51.16,50.85,51.07,1049462.0,44.9557,44.9557,44.6833,44.8766,1049462.0
2016-01-20 15:45:00,51.07,51.07,50.83,50.99,1232997.0,44.8766,44.8766,44.6657,44.8063,1232997.0
2016-01-20 15:50:00,50.99,51.01,50.87,50.98,1434767.0,44.8063,44.8239,44.7009,44.7976,1434767.0
2016-01-20 15:55:00,50.98,50.99,50.73,50.78,1577026.0,44.7976,44.8063,44.5779,44.6218,1577026.0
2016-01-21 09:30:00,51.18,51.34,50.64,51.02,1135654.0,44.9733,45.1139,44.4988,44.8327,1135654.0
2016-01-21 09:35:00,51.03,51.2,50.74,50.79,620883.0,44.8415,44.9909,44.5867,44.6306,620883.0
2016-01-21 09:40:00,50.8,50.93,50.7,50.71,532566.0,44.6394,44.7536,44.5515,44.5603,532566.0
2016-01-21 09:45:00,50.71,50.71,50.42,50.5,580135.0,44.5603,44.5603,44.3055,44.3758,580135.0
2016-01-21 09:50:00,50.51,50.65,50.48,50.59,445136.0,44.3846,44.5076,44.3582,44.4549,445136.0
2016-01-21 09:55:00,50.59,50.78,50.56,50.59,447528.0,44.4549,44.6218,44.4285,44.4549,447528.0
2016-01-21 10:00:00,50.6,50.69,50.54,50.66,710158.0,44.4636,44.5427,44.4109,44.5164,710158.0
2016-01-21 10:05:00,50.68,50.86,50.64,50.83,645129.0,44.5339,44.6921,44.4988,44.6657,645129.0
2016-01-21 10:10:00,50.83,51.08,50.81,51.01,545727.0,44.6657,44.8854,44.6482,44.8239,545727.0
2016-01-21 10:15:00,51.02,51.25,51.0,51.15,695448.0,44.8327,45.0348,44.8151,44.9469,695448.0
2016-01-21 10:20:00,51.15,51.27,50.89,50.92,465548.0,44.9469,45.0524,44.7185,44.7448,465548.0
2016-01-21 10:25:00,50.92,51.14,50.91,51.13,459148.0,44.7448,44.9382,44.736,44.9294,459148.0
2016-01-21 10:30:00,51.13,51.18,50.96,51.18,491333.0,44.9294,44.9733,44.78,44.9733,491333.0
2016-01-21 10:35:00,51.18,51.23,51.02,51.05,404917.0,44.9733,45.0172,44.8327,44.8591,404917.0
2016-01-21 10:40:00,51.07,51.25,51.05,51.19,503470.0,44.8766,45.0348,44.8591,44.9821,503470.0
2016-01-21 10:45:00,51.19,51.44,51.19,51.33,694862.0,44.9821,45.2018,44.9821,45.1051,694862.0
2016-01-21 10:50:00,51.33,51.43,51.23,51.32,437194.0,45.1051,45.193,45.0172,45.0963,437194.0
2016-01-21 10:55:00,51.32,51.43,51.09,51.11,549428.0,45.0963,45.193,44.8942,44.9118,549428.0
2016-01-21 11:00:00,51.11,51.45,51.04,51.42,679556.0,44.9118,45.2106,44.8503,45.1842,679556.0
2016-01-21 11:05:00,51.42,51.47,51.32,51.39,465333.0,45.1842,45.2281,45.0963,45.1578,465333.0
2016-01-21 11:10:00,51.39,51.51,51.34,51.46,568168.0,45.1578,45.2633,45.1139,45.2193,568168.0
2016-01-21 11:15:00,51.46,51.51,51.32,51.4,378944.0,45.2193,45.2633,45.0963,45.1666,378944.0
2016-01-21 11:20:00,51.4,51.49,51.33,51.37,377546.0,45.1666,45.2457,45.1051,45.1403,377546.0
2016-01-21 11:25:00,51.37,51.45,51.28,51.31,352483.0,45.1403,45.2106,45.0612,45.0875,352483.0
2016-01-21 11:30:00,51.31,51.42,51.17,51.2,436109.0,45.0875,45.1842,44.9645,44.9909,436109.0
2016-01-21 11:35:00,51.19,51.36,51.16,51.27,349122.0,44.9821,45.1315,44.9557,45.0524,349122.0
2016-01-21 11:40:00,51.26,51.28,51.18,51.25,291010.0,45.0436,45.0612,44.9733,45.0348,291010.0
2016-01-21 11:45:00,51.25,51.38,51.22,51.36,264679.0,45.0348,45.149,45.0084,45.1315,264679.0
2016-01-21 11:50:00,51.37,51.41,51.27,51.28,316845.0,45.1403,45.1754,45.0524,45.0612,316845.0
2016-01-21 11:55:00,51.29,51.51,51.28,51.49,394701.0,45.07,45.2633,45.0612,45.2457,394701.0
2016-01-21 12:00:00,51.5,51.58,51.48,51.49,324925.0,45.2545,45.3248,45.2369,45.2457,324925.0
2016-01-21 12:05:00,51.49,51.51,51.43,51.47,368439.0,45.2457,45.2633,45.193,45.2281,368439.0
2016-01-21 12:10:00,51.48,51.51,51.36,51.4,203973.0,45.2369,45.2633,45.1315,45.1666,203973.0
2016-01-21 12:15:00,51.41,51.5,51.35,51.38,413328.0,45.1754,45.2545,45.1227,45.149,413328.0
2016-01-21 12:20:00,51.37,51.39,51.31,51.35,245050.0,45.1403,45.1578,45.0875,45.1227,245050.0
2016-01-21 12:25:00,51.36,51.42,51.3,51.39,235593.0,45.1315,45.1842,45.0787,45.1578,235593.0
2016-01-21 12:30:00,51.39,51.4,51.28,51.34,215854.0,45.1578,45.1666,45.0612,45.1139,215854.0
2016-01-21 12:35:00,51.34,51.4,51.31,51.32,173098.0,45.1139,45.1666,45.0875,45.0963,173098.0
2016-01-21 12:40:00,51.32,51.39,51.22,51.23,196258.0,45.0963,45.1578,45.0084,45.0172,196258.0
2016-01-21 12:45:00,51.23,51.27,51.19,51.21,229918.0,45.0172,45.0524,44.9821,44.9997,229918.0
2016-01-21 12:50:00,51.21,51.29,51.16,51.19,218633.0,44.9997,45.07,44.9557,44.9821,218633.0
2016-01-21 12:55:00,51.18,51.19,51.0,51.01,516185.0,44.9733,44.9821,44.8151,44.8239,516185.0
2016-01-21 13:00:00,51.02,51.18,51.01,51.16,281082.0,44.8327,44.9733,44.8239,44.9557,281082.0
2016-01-21 13:05:00,51.16,51.28,51.13,51.26,286026.0,44.9557,45.0612,44.9294,45.0436,286026.0
2016-01-21 13:10:00,51.26,51.28,51.09,51.12,262299.0,45.0436,45.0612,44.8942,44.9206,262299.0
2016-01-21 13:15:00,51.12,51.22,51.06,51.13,247227.0,44.9206,45.0084,44.8679,44.9294,247227.0
2016-01-21 13:20:00,51.13,51.13,50.92,50.95,428036.0,44.9294,44.9294,44.7448,44.7712,428036.0
2016-01-21 13:25:00,50.95,51.03,50.88,50.89,256503.0,44.7712,44.8415,44.7097,44.7185,256503.0
2016-01-21 13:30:00,50.88,50.97,50.7,50.74,528073.0,44.7097,44.7888,44.5515,44.5867,528073.0
2016-01-21 13:35:00,50.75,50.9,50.75,50.9,283733.0,44.5954,44.7273,44.5954,44.7273,283733.0
2016-01-21 13:40:00,50.9,51.01,50.88,50.97,335917.0,44.7273,44.8239,44.7097,44.7888,335917.0
2016-01-21 13:45:00,50.97,51.06,50.96,51.04,373285.0,44.7888,44.8679,44.78,44.8503,373285.0
2016-01-21 13:50:00,51.04,51.05,50.78,50.81,306289.0,44.8503,44.8591,44.6218,44.6482,306289.0
2016-01-21 13:55:00,50.81,50.95,50.78,50.8,556486.0,44.6482,44.7712,44.6218,44.6394,556486.0
2016-01-21 14:00:00,50.82,50.87,50.7,50.84,412263.0,44.657,44.7009,44.5515,44.6745,412263.0
2016-01-21 14:05:00,50.84,50.87,50.71,50.74,273006.0,44.6745,44.7009,44.5603,44.5867,273006.0
2016-01-21 14:10:00,50.74,50.74,50.45,50.47,663992.0,44.5867,44.5867,44.3318,44.3494,663992.0
2016-01-21 14:15:00,50.47,50.51,50.35,50.37,445267.0,44.3494,44.3846,44.244,44.2615,445267.0
2016-01-21 14:20:00,50.38,50.49,50.34,50.41,457282.0,44.2703,44.367,44.2352,44.2967,457282.0
2016-01-21 14:25:00,50.4,50.52,50.3,50.5,533045.0,44.2879,44.3933,44.2,44.3758,533045.0
2016-01-21 14:30:00,50.5,51.3,50.45,50.52,613857.0,44.3758,45.0787,44.3318,44.3933,613857.0
2016-01-21 14:35:00,50.53,50.72,50.53,50.64,338955.0,44.4021,44.5691,44.4021,44.4988,338955.0
2016-01-21 14:40:00,50.62,50.77,50.61,50.66,424121.0,44.4812,44.613,44.4724,44.5164,424121.0
2016-01-21 14:45:00,50.67,50.68,50.5,50.52,360018.0,44.5251,44.5339,44.3758,44.3933,360018.0
2016-01-21 14:50:00,50.52,50.71,50.5,50.68,445908.0,44.3933,44.5603,44.3758,44.5339,445908.0
2016-01-21 14:55:00,50.68,50.88,50.68,50.76,408554.0,44.5339,44.7097,44.5339,44.6042,408554.0
2016-01-21 15:00:00,50.76,50.77,50.62,50.65,330800.0,44.6042,44.613,44.4812,44.5076,330800.0
2016-01-21 15:05:00,50.64,50.67,50.39,50.5,545605.0,44.4988,44.5251,44.2791,44.3758,545605.0
2016-01-21 15:10:00,50.52,50.71,50.46,50.62,426877.0,44.3933,44.5603,44.3406,44.4812,426877.0
2016-01-21 15:15:00,50.62,50.62,50.46,50.56,410780.0,44.4812,44.4812,44.3406,44.4285,410780.0
2016-01-21 15:20:00,50.56,51.09,50.46,50.6,535855.0,44.4285,44.8942,44.3406,44.4636,535855.0
2016-01-21 15:25:00,50.6,50.69,50.53,50.54,434178.0,44.4636,44.5427,44.4021,44.4109,434178.0
2016-01-21 15:30:00,50.54,50.8,50.53,50.79,538247.0,44.4109,44.6394,44.4021,44.6306,538247.0
2016-01-21 15:35:00,50.79,50.82,50.67,50.74,410667.0,44.6306,44.657,44.5251,44.5867,410667.0
2016-01-21 15:40:00,50.73,50.81,50.65,50.73,468159.0,44.5779,44.6482,44.5076,44.5779,468159.0
2016-01-21 15:45:00,50.73,50.74,50.54,50.58,610587.0,44.5779,44.5867,44.4109,44.4461,610587.0
2016-01-21 15:50:00,50.59,50.7,50.56,50.7,637352.0,44.4549,44.5515,44.4285,44.5515,637352.0
2016-01-21 15:55:00,50.7,50.71,50.44,50.46,1630993.0,44.5515,44.5603,44.323,44.3406,1630993.0
2016-01-22 09:30:00,51.55,51.64,51.26,51.5,1354242.0,45.2984,45.3775,45.0436,45.2545,1354242.0
2016-01-22 09:35:00,51.49,51.54,51.41,51.45,585350.0,45.2457,45.2896,45.1754,45.2106,585350.0
2016-01-22 09:40:00,51.45,51.63,51.45,51.55,615604.0,45.2106,45.3687,45.2106,45.2984,615604.0
2016-01-22 09:45:00,51.54,51.69,51.49,51.68,564643.0,45.2896,45.4215,45.2457,45.4127,564643.0
2016-01-22 09:50:00,51.68,51.9,51.68,51.79,807194.0,45.4127,45.606,45.4127,45.5093,807194.0
2016-01-22 09:55:00,51.79,51.81,51.68,51.69,371277.0,45.5093,45.5269,45.4127,45.4215,371277.0
2016-01-22 10:00:00,51.69,51.88,51.68,51.86,559010.0,45.4215,45.5884,45.4127,45.5708,559010.0
2016-01-22 10:05:00,51.86,51.88,51.75,51.87,591115.0,45.5708,45.5884,45.4742,45.5796,591115.0
2016-01-22 10:10:00,51.86,52.04,51.86,52.03,767407.0,45.5708,45.729,45.5708,45.7202,767407.0
2016-01-22 10:15:00,52.03,52.18,52.0,52.15,630363.0,45.7202,45.852,45.6939,45.8257,630363.0
2016-01-22 10:20:00,52.15,52.16,51.94,51.97,520927.0,45.8257,45.8345,45.6411,45.6675,520927.0
2016-01-22 10:25:00,51.97,52.13,51.95,52.04,341862.0,45.6675,45.8081,45.6499,45.729,341862.0
2016-01-22 10:30:00,52.05,52.09,52.0,52.07,487874.0,45.7378,45.7729,45.6939,45.7554,487874.0
2016-01-22 10:35:00,52.07,52.33,52.06,52.3,841103.0,45.7554,45.9838,45.7466,45.9575,841103.0
2016-01-22 10:40:00,52.3,52.31,51.97,52.05,558687.0,45.9575,45.9663,45.6675,45.7378,558687.0
2016-01-22 10:45:00,52.04,52.08,51.99,52.0,395989.0,45.729,45.7642,45.6851,45.6939,395989.0
2016-01-22 10:50:00,52.0,52.07,51.91,51.91,365489.0,45.6939,45.7554,45.6148,45.6148,365489.0
2016-01-22 10:55:00,51.91,51.96,51.89,51.93,486026.0,45.6148,45.6587,45.5972,45.6323,486026.0
2016-01-22 11:00:00,51.93,52.03,51.83,51.85,536394.0,45.6323,45.7202,45.5445,45.562,536394.0
2016-01-22 11:05:00,51.86,51.95,51.84,51.9,480682.0,45.5708,45.6499,45.5533,45.606,480682.0
2016-01-22 11:10:00,51.89,52.0,51.76,51.99,419308.0,45.5972,45.6939,45.483,45.6851,419308.0
2016-01-22 11:15:00,51.99,52.07,51.95,52.06,410224.0,45.6851,45.7554,45.6499,45.7466,410224.0
2016-01-22 11:20:00,52.07,52.16,52.06,52.08,360981.0,45.7554,45.8345,45.7466,45.7642,360981.0
2016-01-22 11:25:00,52.08,52.14,52.03,52.09,355067.0,45.7642,45.8169,45.7202,45.7729,355067.0
2016-01-22 11:30:00,52.07,52.1,52.01,52.07,294545.0,45.7554,45.7817,45.7026,45.7554,294545.0
2016-01-22 11:35:00,52.08,52.08,51.9,51.97,351497.0,45.7642,45.7642,45.606,45.6675,351497.0
2016-01-22 11:40:00,51.97,52.06,51.96,52.05,238399.0,45.6675,45.7466,45.6587,45.7378,238399.0
2016-01-22 11:45:00,52.04,52.09,51.92,51.98,328346.0,45.729,45.7729,45.6236,45.6763,328346.0
2016-01-22 11:50:00,51.98,52.13,51.94,52.06,347245.0,45.6763,45.8081,45.6411,45.7466,347245.0
2016-01-22 11:55:00,52.07,52.13,52.01,52.05,213675.0,45.7554,45.8081,45.7026,45.7378,213675.0
2016-01-22 12:00:00,52.04,52.14,52.03,52.08,240783.0,45.729,45.8169,45.7202,45.7642,240783.0
2016-01-22 12:05:00,52.08,52.18,52.07,52.12,346875.0,45.7642,45.852,45.7554,45.7993,346875.0
2016-01-22 12:10:00,52.13,52.23,52.09,52.19,253610.0,45.8081,45.896,45.7729,45.8608,253610.0
2016-01-22 12:15:00,52.19,52.28,52.15,52.23,257347.0,45.8608,45.9399,45.8257,45.896,257347.0
2016-01-22 12:20:00,52.24,52.26,52.11,52.17,314431.0,45.9048,45.9223,45.7905,45.8432,314431.0
2016-01-22 12:25:00,52.17,52.2,52.06,52.12,291865.0,45.8432,45.8696,45.7466,45.7993,291865.0
2016-01-22 12:30:00,52.12,52.12,51.99,52.04,237558.0,45.7993,45.7993,45.6851,45.729,237558.0
2016-01-22 12:35:00,52.04,52.17,52.0,52.16,229977.0,45.729,45.8432,45.6939,45.8345,229977.0
2016-01-22 12:40:00,52.17,52.18,52.08,52.09,190899.0,45.8432,45.852,45.7642,45.7729,190899.0
2016-01-22 12:45:00,52.09,52.13,52.07,52.12,167484.0,45.7729,45.8081,45.7554,45.7993,167484.0
2016-01-22 12:50:00,52.12,52.18,52.11,52.17,143647.0,45.7993,45.852,45.7905,45.8432,143647.0
2016-01-22 12:55:00,52.17,52.18,52.1,52.11,195093.0,45.8432,45.852,45.7817,45.7905,195093.0
2016-01-22 13:00:00,52.12,52.13,52.06,52.06,211516.0,45.7993,45.8081,45.7466,45.7466,211516.0
2016-01-22 13:05:00,52.07,52.1,52.04,52.07,199891.0,45.7554,45.7817,45.729,45.7554,199891.0
2016-01-22 13:10:00,52.05,52.09,51.99,52.08,245470.0,45.7378,45.7729,45.6851,45.7642,245470.0
2016-01-22 13:15:00,52.08,52.13,52.07,52.13,242873.0,45.7642,45.8081,45.7554,45.8081,242873.0
2016-01-22 13:20:00,52.13,52.25,52.12,52.16,301105.0,45.8081,45.9135,45.7993,45.8345,301105.0
2016-01-22 13:25:00,52.16,52.22,52.1,52.13,148049.0,45.8345,45.8872,45.7817,45.8081,148049.0
2016-01-22 13:30:00,52.14,52.21,52.12,52.18,174608.0,45.8169,45.8784,45.7993,45.852,174608.0
2016-01-22 13:35:00,52.17,52.2,52.05,52.07,167308.0,45.8432,45.8696,45.7378,45.7554,167308.0
2016-01-22 13:40:00,52.07,52.13,52.07,52.11,168968.0,45.7554,45.8081,45.7554,45.7905,168968.0
2016-01-22 13:45:00,52.09,52.2,52.08,52.2,168830.0,45.7729,45.8696,45.7642,45.8696,168830.0
2016-01-22 13:50:00,52.2,52.22,52.13,52.16,140807.0,45.8696,45.8872,45.8081,45.8345,140807.0
2016-01-22 13:55:00,52.17,52.21,52.15,52.2,181228.0,45.8432,45.8784,45.8257,45.8696,181228.0
2016-01-22 14:00:00,52.19,52.21,52.14,52.18,269232.0,45.8608,45.8784,45.8169,45.852,269232.0
2016-01-22 14:05:00,52.18,52.24,52.17,52.23,90041.0,45.852,45.9048,45.8432,45.896,90041.0
2016-01-22 14:10:00,52.23,52.26,52.19,52.25,255005.0,45.896,45.9223,45.8608,45.9135,255005.0
2016-01-22 14:15:00,52.25,52.3,52.21,52.27,244168.0,45.9135,45.9575,45.8784,45.9311,244168.0
2016-01-22 14:20:00,52.27,52.28,52.09,52.13,285551.0,45.9311,45.9399,45.7729,45.8081,285551.0
2016-01-22 14:25:00,52.12,52.19,52.12,52.12,204136.0,45.7993,45.8608,45.7993,45.7993,204136.0
2016-01-22 14:30:00,52.12,52.24,52.06,52.21,648348.0,45.7993,45.9048,45.7466,45.8784,648348.0
2016-01-22 14:35:00,52.21,52.25,52.12,52.16,457354.0,45.8784,45.9135,45.7993,45.8345,457354.0
2016-01-22 14:40:00,52.16,52.17,52.06,52.1,409917.0,45.8345,45.8432,45.7466,45.7817,409917.0
2016-01-22 14:45:00,52.1,52.21,52.1,52.2,220244.0,45.7817,45.8784,45.7817,45.8696,220244.0
2016-01-22 14:50:00,52.2,52.25,52.12,52.25,264594.0,45.8696,45.9135,45.7993,45.9135,264594.0
2016-01-22 14:55:00,52.25,52.28,52.19,52.23,210960.0,45.9135,45.9399,45.8608,45.896,210960.0
2016-01-22 15:00:00,52.23,52.28,52.17,52.21,228439.0,45.896,45.9399,45.8432,45.8784,228439.0
2016-01-22 15:05:00,52.2,52.21,52.1,52.12,267186.0,45.8696,45.8784,45.7817,45.7993,267186.0
2016-01-22 15:10:00,52.11,52.12,52.02,52.1,384465.0,45.7905,45.7993,45.7114,45.7817,384465.0
2016-01-22 15:15:00,52.09,52.13,52.06,52.06,306476.0,45.7729,45.8081,45.7466,45.7466,306476.0
2016-01-22 15:20:00,52.07,52.13,52.02,52.04,296029.0,45.7554,45.8081,45.7114,45.729,296029.0
2016-01-22 15:25:00,52.04,52.19,52.03,52.18,377900.0,45.729,45.8608,45.7202,45.852,377900.0
2016-01-22 15:30:00,52.18,52.2,52.07,52.13,523318.0,45.852,45.8696,45.7554,45.8081,523318.0
2016-01-22 15:35:00,52.14,52.21,52.1,52.2,417951.0,45.8169,45.8784,45.7817,45.8696,417951.0
2016-01-22 15:40:00,52.21,52.24,52.16,52.23,575529.0,45.8784,45.9048,45.8345,45.896,575529.0
2016-01-22 15:45:00,52.24,52.3,52.2,52.23,611412.0,45.9048,45.9575,45.8696,45.896,611412.0
2016-01-22 15:50:00,52.23,52.3,52.2,52.26,890494.0,45.896,45.9575,45.8696,45.9223,890494.0
2016-01-22 15:55:00,52.26,52.29,52.21,52.29,1907521.0,45.9223,45.9487,45.8784,45.9487,1907521.0
2016-01-25 09:30:00,51.94,52.13,51.9,51.99,1197212.0,45.6411,45.8081,45.606,45.6851,1197212.0
2016-01-25 09:35:00,51.99,52.1,51.93,52.02,513773.0,45.6851,45.7817,45.6323,45.7114,513773.0
2016-01-25 09:40:00,52.01,52.05,51.89,51.9,600208.0,45.7026,45.7378,45.5972,45.606,600208.0
2016-01-25 09:45:00,51.91,51.94,51.77,51.93,519261.0,45.6148,45.6411,45.4918,45.6323,519261.0
2016-01-25 09:50:00,51.93,52.05,51.86,52.03,456015.0,45.6323,45.7378,45.5708,45.7202,456015.0
2016-01-25 09:55:00,52.04,52.12,52.03,52.07,482031.0,45.729,45.7993,45.7202,45.7554,482031.0
2016-01-25 10:00:00,52.06,52.21,51.89,52.19,549418.0,45.7466,45.8784,45.5972,45.8608,549418.0
2016-01-25 10:05:00,52.19,52.23,52.06,52.07,335300.0,45.8608,45.896,45.7466,45.7554,335300.0
2016-01-25 10:10:00,52.06,52.11,52.0,52.09,305882.0,45.7466,45.7905,45.6939,45.7729,305882.0
2016-01-25 10:15:00,52.09,52.1,51.97,51.98,348741.0,45.7729,45.7817,45.6675,45.6763,348741.0
2016-01-25 10:20:00,51.99,52.14,51.96,52.13,343802.0,45.6851,45.8169,45.6587,45.8081,343802.0
2016-01-25 10:25:00,52.14,52.15,52.0,52.03,329605.0,45.8169,45.8257,45.6939,45.7202,329605.0
2016-01-25 10:30:00,52.03,52.15,52.0,52.11,309568.0,45.7202,45.8257,45.6939,45.7905,309568.0
2016-01-25 10:35:00,52.11,52.14,52.0,52.11,365847.0,45.7905,45.8169,45.6939,45.7905,365847.0
2016-01-25 10:40:00,52.11,52.14,51.99,52.09,520318.0,45.7905,45.8169,45.6851,45.7729,520318.0
2016-01-25 10:45:00,52.09,52.16,52.07,52.15,290537.0,45.7729,45.8345,45.7554,45.8257,290537.0
2016-01-25 10:50:00,52.15,52.23,52.13,52.16,253935.0,45.8257,45.896,45.8081,45.8345,253935.0
2016-01-25 10:55:00,52.16,52.19,52.13,52.18,255467.0,45.8345,45.8608,45.8081,45.852,255467.0
2016-01-25 11:00:00,52.17,52.17,52.05,52.15,412601.0,45.8432,45.8432,45.7378,45.8257,412601.0
2016-01-25 11:05:00,52.15,52.19,52.06,52.08,438465.0,45.8257,45.8608,45.7466,45.7642,438465.0
2016-01-25 11:10:00,52.08,52.1,52.0,52.06,324582.0,45.7642,45.7817,45.6939,45.7466,324582.0
2016-01-25 11:15:00,52.07,52.1,52.02,52.05,181151.0,45.7554,45.7817,45.7114,45.7378,181151.0
2016-01-25 11:20:00,52.05,52.12,52.02,52.12,243035.0,45.7378,45.7993,45.7114,45.7993,243035.0
2016-01-25 11:25:00,52.12,52.24,52.09,52.21,237022.0,45.7993,45.9048,45.7729,45.8784,237022.0
2016-01-25 11:30:00,52.21,52.22,52.12,52.17,198036.0,45.8784,45.8872,45.7993,45.8432,198036.0
2016-01-25 11:35:00,52.17,52.22,52.15,52.2,213122.0,45.8432,45.8872,45.8257,45.8696,213122.0
2016-01-25 11:40:00,52.2,52.23,52.1,52.11,167582.0,45.8696,45.896,45.7817,45.7905,167582.0
2016-01-25 11:45:00,52.11,52.12,52.03,52.07,207229.0,45.7905,45.7993,45.7202,45.7554,207229.0
2016-01-25 11:50:00,52.07,52.2,52.07,52.14,262511.0,45.7554,45.8696,45.7554,45.8169,262511.0
2016-01-25 11:55:00,52.14,52.15,52.11,52.12,153449.0,45.8169,45.8257,45.7905,45.7993,153449.0
2016-01-25 12:00:00,52.11,52.19,52.11,52.13,155701.0,45.7905,45.8608,45.7905,45.8081,155701.0
2016-01-25 12:05:00,52.13,52.19,52.09,52.15,162194.0,45.8081,45.8608,45.7729,45.8257,162194.0
2016-01-25 12:10:00,52.15,52.17,52.08,52.09,172343.0,45.8257,45.8432,45.7642,45.7729,172343.0
2016-01-25 12:15:00,52.08,52.19,52.08,52.16,193413.0,45.7642,45.8608,45.7642,45.8345,193413.0
2016-01-25 12:20:00,52.16,52.19,52.14,52.16,357938.0,45.8345,45.8608,45.8169,45.8345,357938.0
2016-01-25 12:25:00,52.16,52.22,52.14,52.2,202800.0,45.8345,45.8872,45.8169,45.8696,202800.0
2016-01-25 12:30:00,52.19,52.21,52.13,52.18,236653.0,45.8608,45.8784,45.8081,45.852,236653.0
2016-01-25 12:35:00,52.18,52.34,52.17,52.33,350089.0,45.852,45.9926,45.8432,45.9838,350089.0
2016-01-25 12:40:00,52.34,52.36,52.28,52.29,291092.0,45.9926,46.0102,45.9399,45.9487,291092.0
2016-01-25 12:45:00,52.29,52.34,52.26,52.34,318250.0,45.9487,45.9926,45.9223,45.9926,318250.0
2016-01-25 12:50:00,52.33,52.43,52.32,52.41,370715.0,45.9838,46.0717,45.9751,46.0541,370715.0
2016-01-25 12:55:00,52.4,52.48,52.38,52.44,217825.0,46.0453,46.1156,46.0278,46.0805,217825.0
2016-01-25 13:00:00,52.45,52.54,52.45,52.54,327230.0,46.0893,46.1684,46.0893,46.1684,327230.0
2016-01-25 13:05:00,52.53,52.61,52.51,52.51,383848.0,46.1596,46.2299,46.142,46.142,383848.0
2016-01-25 13:10:00,52.51,52.63,52.47,52.59,433616.0,46.142,46.2475,46.1069,46.2123,433616.0
2016-01-25 13:15:00,52.59,52.6,52.52,52.57,205334.0,46.2123,46.2211,46.1508,46.1947,205334.0
2016-01-25 13:20:00,52.57,52.65,52.55,52.57,271524.0,46.1947,46.265,46.1772,46.1947,271524.0
2016-01-25 13:25:00,52.57,52.57,52.5,52.5,127114.0,46.1947,46.1947,46.1332,46.1332,127114.0
2016-01-25 13:30:00,52.51,52.54,52.46,52.48,229161.0,46.142,46.1684,46.0981,46.1156,229161.0
2016-01-25 13:35:00,52.48,52.58,52.47,52.53,199219.0,46.1156,46.2035,46.1069,46.1596,199219.0
2016-01-25 13:40:00,52.54,52.58,52.52,52.56,247185.0,46.1684,46.2035,46.1508,46.1859,247185.0
2016-01-25 13:45:00,52.55,52.59,52.43,52.43,302156.0,46.1772,46.2123,46.0717,46.0717,302156.0
2016-01-25 13:50:00,52.43,52.5,52.39,52.4,187018.0,46.0717,46.1332,46.0366,46.0453,187018.0
2016-01-25 13:55:00,52.4,52.41,52.31,52.33,170352.0,46.0453,46.0541,45.9663,45.9838,170352.0
2016-01-25 14:00:00,52.33,52.38,52.27,52.34,239078.0,45.9838,46.0278,45.9311,45.9926,239078.0
2016-01-25 14:05:00,52.34,52.45,52.34,52.43,209410.0,45.9926,46.0893,45.9926,46.0717,209410.0
2016-01-25 14:10:00,52.43,52.44,52.33,52.39,226346.0,46.0717,46.0805,45.9838,46.0366,226346.0
2016-01-25 14:15:00,52.39,52.47,52.37,52.42,214250.0,46.0366,46.1069,46.019,46.0629,214250.0
2016-01-25 14:20:00,52.42,52.45,52.33,52.39,188360.0,46.0629,46.0893,45.9838,46.0366,188360.0
2016-01-25 14:25:00,52.4,52.45,52.3,52.43,311243.0,46.0453,46.0893,45.9575,46.0717,311243.0
2016-01-25 14:30:00,52.43,52.48,52.39,52.44,244209.0,46.0717,46.1156,46.0366,46.0805,244209.0
2016-01-25 14:35:00,52.43,52.5,52.42,52.48,237399.0,46.0717,46.1332,46.0629,46.1156,237399.0
2016-01-25 14:40:00,52.47,52.48,52.4,52.42,236829.0,46.1069,46.1156,46.0453,46.0629,236829.0
2016-01-25 14:45:00,52.42,52.46,52.35,52.36,217297.0,46.0629,46.0981,46.0014,46.0102,217297.0
2016-01-25 14:50:00,52.36,52.45,52.34,52.43,240428.0,46.0102,46.0893,45.9926,46.0717,240428.0
2016-01-25 14:55:00,52.43,52.48,52.39,52.43,307717.0,46.0717,46.1156,46.0366,46.0717,307717.0
2016-01-25 15:00:00,52.43,52.54,52.43,52.45,290361.0,46.0717,46.1684,46.0717,46.0893,290361.0
2016-01-25 15:05:00,52.45,52.46,52.31,52.32,344792.0,46.0893,46.0981,45.9663,45.9751,344792.0
2016-01-25 15:10:00,52.32,52.33,52.18,52.21,471938.0,45.9751,45.9838,45.852,45.8784,471938.0
2016-01-25 15:15:00,52.21,52.26,52.17,52.23,459896.0,45.8784,45.9223,45.8432,45.896,459896.0
2016-01-25 15:20:00,52.23,52.24,52.06,52.1,647958.0,45.896,45.9048,45.7466,45.7817,647958.0
2016-01-25 15:25:00,52.1,52.21,52.05,52.07,487213.0,45.7817,45.8784,45.7378,45.7554,487213.0
2016-01-25 15:30:00,52.08,52.11,51.89,51.9,642678.0,45.7642,45.7905,45.5972,45.606,642678.0
2016-01-25 15:35:00,51.9,51.93,51.81,51.81,822738.0,45.606,45.6323,45.5269,45.5269,822738.0
2016-01-25 15:40:00,51.82,51.82,51.65,51.68,1054120.0,45.5357,45.5357,45.3863,45.4127,1054120.0
2016-01-25 15:45:00,51.66,51.84,51.66,51.81,795315.0,45.3951,45.5533,45.3951,45.5269,795315.0
2016-01-25 15:50:00,51.81,51.87,51.75,51.8,832376.0,45.5269,45.5796,45.4742,45.5181,832376.0
2016-01-25 15:55:00,51.8,51.81,51.68,51.77,2204853.0,45.5181,45.5269,45.4127,45.4918,2204853.0
2016-01-26 09:30:00,51.79,52.28,51.76,52.14,1409349.0,45.5093,45.9399,45.483,45.8169,1409349.0
2016-01-26 09:35:00,52.13,52.18,51.85,51.88,517619.0,45.8081,45.852,45.562,45.5884,517619.0
2016-01-26 09:40:00,51.89,51.93,51.77,51.86,440701.0,45.5972,45.6323,45.4918,45.5708,440701.0
2016-01-26 09:45:00,51.86,51.87,51.55,51.57,538893.0,45.5708,45.5796,45.2984,45.316,538893.0
2016-01-26 09:50:00,51.58,51.82,51.55,51.69,610464.0,45.3248,45.5357,45.2984,45.4215,610464.0
2016-01-26 09:55:00,51.7,51.74,51.58,51.71,503829.0,45.4302,45.4654,45.3248,45.439,503829.0
2016-01-26 10:00:00,51.72,51.84,51.61,51.69,370619.0,45.4478,45.5533,45.3512,45.4215,370619.0
2016-01-26 10:05:00,51.7,51.86,51.68,51.85,434600.0,45.4302,45.5708,45.4127,45.562,434600.0
2016-01-26 10:10:00,51.85,51.99,51.84,51.96,522413.0,45.562,45.6851,45.5533,45.6587,522413.0
2016-01-26 10:15:00,51.95,52.0,51.89,51.99,407279.0,45.6499,45.6939,45.5972,45.6851,407279.0
2016-01-26 10:20:00,51.98,52.15,51.95,52.15,707541.0,45.6763,45.8257,45.6499,45.8257,707541.0
2016-01-26 10:25:00,52.15,52.21,52.05,52.08,310080.0,45.8257,45.8784,45.7378,45.7642,310080.0
2016-01-26 10:30:00,52.08,52.16,52.06,52.07,283784.0,45.7642,45.8345,45.7466,45.7554,283784.0
2016-01-26 10:35:00,52.08,52.18,52.07,52.14,375305.0,45.7642,45.852,45.7554,45.8169,375305.0
2016-01-26 10:40:00,52.16,52.28,52.14,52.24,361495.0,45.8345,45.9399,45.8169,45.9048,361495.0
2016-01-26 10:45:00,52.25,52.27,52.17,52.19,277696.0,45.9135,45.9311,45.8432,45.8608,277696.0
2016-01-26 10:50:00,52.2,52.22,52.14,52.15,167732.0,45.8696,45.8872,45.8169,45.8257,167732.0
2016-01-26 10:55:00,52.15,52.19,52.1,52.14,226232.0,45.8257,45.8608,45.7817,45.8169,226232.0
2016-01-26 11:00:00,52.13,52.33,52.12,52.32,305581.0,45.8081,45.9838,45.7993,45.9751,305581.0
2016-01-26 11:05:00,52.32,52.38,52.26,52.31,245878.0,45.9751,46.0278,45.9223,45.9663,245878.0
2016-01-26 11:10:00,52.31,52.4,52.3,52.39,214598.0,45.9663,46.0453,45.9575,46.0366,214598.0
2016-01-26 11:15:00,52.38,52.4,52.32,52.35,275719.0,46.0278,46.0453,45.9751,46.0014,275719.0
2016-01-26 11:20:00,52.36,52.4,52.31,52.35,305977.0,46.0102,46.0453,45.9663,46.0014,305977.0
2016-01-26 11:25:00,52.35,52.42,52.29,52.41,272987.0,46.0014,46.0629,45.9487,46.0541,272987.0
2016-01-26 11:30:00,52.41,52.42,52.26,52.28,225902.0,46.0541,46.0629,45.9223,45.9399,225902.0
2016-01-26 11:35:00,52.28,52.29,52.13,52.14,210174.0,45.9399,45.9487,45.8081,45.8169,210174.0
2016-01-26 11:40:00,52.14,52.26,52.11,52.23,256882.0,45.8169,45.9223,45.7905,45.896,256882.0
2016-01-26 11:45:00,52.23,52.23,52.12,52.13,231832.0,45.896,45.896,45.7993,45.8081,231832.0
2016-01-26 11:50:00,52.14,52.26,52.12,52.24,276891.0,45.8169,45.9223,45.7993,45.9048,276891.0
2016-01-26 11:55:00,52.24,52.24,52.09,52.14,238604.0,45.9048,45.9048,45.7729,45.8169,238604.0
2016-01-26 12:00:00,52.13,52.26,52.11,52.23,254147.0,45.8081,45.9223,45.7905,45.896,254147.0
2016-01-26 12:05:00,52.23,52.24,52.17,52.19,270024.0,45.896,45.9048,45.8432,45.8608,270024.0
2016-01-26 12:10:00,52.19,52.41,52.17,52.36,338805.0,45.8608,46.0541,45.8432,46.0102,338805.0
2016-01-26 12:15:00,52.36,52.44,52.36,52.39,138607.0,46.0102,46.0805,46.0102,46.0366,138607.0
2016-01-26 12:20:00,52.4,52.42,52.33,52.37,159308.0,46.0453,46.0629,45.9838,46.019,159308.0
2016-01-26 12:25:00,52.38,52.39,52.32,52.37,178874.0,46.0278,46.0366,45.9751,46.019,178874.0
2016-01-26 12:30:00,52.37,52.38,52.31,52.34,183176.0,46.019,46.0278,45.9663,45.9926,183176.0
2016-01-26 12:35:00,52.33,52.34,52.24,52.29,193022.0,45.9838,45.9926,45.9048,45.9487,193022.0
2016-01-26 12:40:00,52.3,52.32,52.24,52.25,153270.0,45.9575,45.9751,45.9048,45.9135,153270.0
2016-01-26 12:45:00,52.25,52.26,52.16,52.18,183865.0,45.9135,45.9223,45.8345,45.852,183865.0
2016-01-26 12:50:00,52.18,52.23,52.16,52.21,268965.0,45.852,45.896,45.8345,45.8784,268965.0
2016-01-26 12:55:00,52.22,52.27,52.18,52.22,108756.0,45.8872,45.9311,45.852,45.8872,108756.0
2016-01-26 13:00:00,52.22,52.26,52.18,52.18,152213.0,45.8872,45.9223,45.852,45.852,152213.0
2016-01-26 13:05:00,52.2,52.25,52.11,52.25,262196.0,45.8696,45.9135,45.7905,45.9135,262196.0
2016-01-26 13:10:00,52.24,52.3,52.23,52.25,133531.0,45.9048,45.9575,45.896,45.9135,133531.0
2016-01-26 13:15:00,52.25,52.31,52.24,52.25,195588.0,45.9135,45.9663,45.9048,45.9135,195588.0
2016-01-26 13:20:00,52.24,52.32,52.24,52.32,93417.0,45.9048,45.9751,45.9048,45.9751,93417.0
2016-01-26 13:25:00,52.31,52.43,52.3,52.35,320680.0,45.9663,46.0717,45.9575,46.0014,320680.0
2016-01-26 13:30:00,52.34,52.35,52.3,52.33,131579.0,45.9926,46.0014,45.9575,45.9838,131579.0
2016-01-26 13:35:00,52.33,52.35,52.27,52.3,232136.0,45.9838,46.0014,45.9311,45.9575,232136.0
2016-01-26 13:40:00,52.3,52.35,52.29,52.3,174245.0,45.9575,46.0014,45.9487,45.9575,174245.0
2016-01-26 13:45:00,52.3,52.37,52.29,52.37,286255.0,45.9575,46.019,45.9487,46.019,286255.0
2016-01-26 13:50:00,52.37,52.37,52.31,52.32,180403.0,46.019,46.019,45.9663,45.9751,180403.0
2016-01-26 13:55:00,52.32,52.34,52.27,52.31,168491.0,45.9751,45.9926,45.9311,45.9663,168491.0
2016-01-26 14:00:00,52.32,52.33,52.16,52.17,237141.0,45.9751,45.9838,45.8345,45.8432,237141.0
2016-01-26 14:05:00,52.17,52.21,52.13,52.18,162706.0,45.8432,45.8784,45.8081,45.852,162706.0
2016-01-26 14:10:00,52.17,52.19,52.12,52.13,227909.0,45.8432,45.8608,45.7993,45.8081,227909.0
2016-01-26 14:15:00,52.13,52.22,52.1,52.18,301235.0,45.8081,45.8872,45.7817,45.852,301235.0
2016-01-26 14:20:00,52.18,52.23,52.17,52.2,138641.0,45.852,45.896,45.8432,45.8696,138641.0
2016-01-26 14:25:00,52.21,52.21,52.09,52.15,337073.0,45.8784,45.8784,45.7729,45.8257,337073.0
2016-01-26 14:30:00,52.15,52.22,52.12,52.16,237934.0,45.8257,45.8872,45.7993,45.8345,237934.0
2016-01-26 14:35:00,52.16,52.19,52.11,52.18,176185.0,45.8345,45.8608,45.7905,45.852,176185.0
2016-01-26 14:40:00,52.18,52.23,52.15,52.18,171451.0,45.852,45.896,45.8257,45.852,171451.0
2016-01-26 14:45:00,52.18,52.18,52.06,52.11,220013.0,45.852,45.852,45.7466,45.7905,220013.0
2016-01-26 14:50:00,52.11,52.23,52.1,52.23,273937.0,45.7905,45.896,45.7817,45.896,273937.0
2016-01-26 14:55:00,52.23,52.23,52.12,52.13,161210.0,45.896,45.896,45.7993,45.8081,161210.0
2016-01-26 15:00:00,52.13,52.18,52.03,52.03,270394.0,45.8081,45.852,45.7202,45.7202,270394.0
2016-01-26 15:05:00,52.03,52.1,51.98,52.04,413579.0,45.7202,45.7817,45.6763,45.729,413579.0
2016-01-26 15:10:00,52.05,52.14,52.02,52.13,214813.0,45.7378,45.8169,45.7114,45.8081,214813.0
2016-01-26 15:15:00,52.13,52.21,52.09,52.1,222691.0,45.8081,45.8784,45.7729,45.7817,222691.0
2016-01-26 15:20:00,52.09,52.13,52.05,52.1,318811.0,45.7729,45.8081,45.7378,45.7817,318811.0
2016-01-26 15:25:00,52.1,52.15,52.04,52.11,354871.0,45.7817,45.8257,45.729,45.7905,354871.0
2016-01-26 15:30:00,52.11,52.17,52.09,52.11,336493.0,45.7905,45.8432,45.7729,45.7905,336493.0
2016-01-26 15:35:00,52.11,52.18,52.02,52.15,319705.0,45.7905,45.852,45.7114,45.8257,319705.0
2016-01-26 15:40:00,52.15,52.31,52.14,52.29,390289.0,45.8257,45.9663,45.8169,45.9487,390289.0
2016-01-26 15:45:00,52.29,52.29,52.18,52.22,612947.0,45.9487,45.9487,45.852,45.8872,612947.0
2016-01-26 15:50:00,52.21,52.21,52.09,52.09,674181.0,45.8784,45.8784,45.7729,45.7729,674181.0
2016-01-26 15:55:00,52.09,52.2,52.06,52.18,1386617.0,45.7729,45.8696,45.7466,45.852,1386617.0
2016-01-27 09:30:00,52.01,52.17,52.0,52.0,791691.0,45.7026,45.8432,45.6939,45.6939,791691.0
2016-01-27 09:35:00,52.01,52.1,51.99,52.05,516975.0,45.7026,45.7817,45.6851,45.7378,516975.0
2016-01-27 09:40:00,52.06,52.14,51.99,52.01,408636.0,45.7466,45.8169,45.6851,45.7026,408636.0
2016-01-27 09:45:00,52.01,52.11,51.99,52.03,429405.0,45.7026,45.7905,45.6851,45.7202,429405.0
2016-01-27 09:50:00,52.02,52.05,51.99,52.01,460593.0,45.7114,45.7378,45.6851,45.7026,460593.0
2016-01-27 09:55:00,52.01,52.06,51.99,52.01,211757.0,45.7026,45.7466,45.6851,45.7026,211757.0
2016-01-27 10:00:00,52.0,52.01,51.62,51.68,610645.0,45.6939,45.7026,45.3599,45.4127,610645.0
2016-01-27 10:05:00,51.68,51.7,51.6,51.68,391132.0,45.4127,45.4302,45.3424,45.4127,391132.0
2016-01-27 10:10:00,51.67,51.7,51.41,51.46,596818.0,45.4039,45.4302,45.1754,45.2193,596818.0
2016-01-27 10:15:00,51.47,51.5,51.29,51.43,759903.0,45.2281,45.2545,45.07,45.193,759903.0
2016-01-27 10:20:00,51.43,51.48,51.35,51.37,336516.0,45.193,45.2369,45.1227,45.1403,336516.0
2016-01-27 10:25:00,51.37,51.37,51.25,51.26,322918.0,45.1403,45.1403,45.0348,45.0436,322918.0
2016-01-27 10:30:00,51.26,51.52,51.25,51.51,401860.0,45.0436,45.2721,45.0348,45.2633,401860.0
2016-01-27 10:35:00,51.51,51.65,51.5,51.65,254841.0,45.2633,45.3863,45.2545,45.3863,254841.0
2016-01-27 10:40:00,51.65,51.65,51.53,51.53,266402.0,45.3863,45.3863,45.2809,45.2809,266402.0
2016-01-27 10:45:00,51.54,51.56,51.4,51.41,211037.0,45.2896,45.3072,45.1666,45.1754,211037.0
2016-01-27 10:50:00,51.41,51.51,51.35,51.51,257156.0,45.1754,45.2633,45.1227,45.2633,257156.0
2016-01-27 10:55:00,51.51,51.68,51.47,51.68,340616.0,45.2633,45.4127,45.2281,45.4127,340616.0
2016-01-27 11:00:00,51.67,51.69,51.56,51.68,160854.0,45.4039,45.4215,45.3072,45.4127,160854.0
2016-01-27 11:05:00,51.68,51.72,51.64,51.65,239133.0,45.4127,45.4478,45.3775,45.3863,239133.0
2016-01-27 11:10:00,51.66,51.68,51.58,51.62,222137.0,45.3951,45.4127,45.3248,45.3599,222137.0
2016-01-27 11:15:00,51.61,51.76,51.55,51.76,220760.0,45.3512,45.483,45.2984,45.483,220760.0
2016-01-27 11:20:00,51.76,51.83,51.75,51.82,246555.0,45.483,45.5445,45.4742,45.5357,246555.0
2016-01-27 11:25:00,51.82,51.85,51.76,51.8,276494.0,45.5357,45.562,45.483,45.5181,276494.0
2016-01-27 11:30:00,51.8,51.84,51.78,51.84,153483.0,45.5181,45.5533,45.5005,45.5533,153483.0
2016-01-27 11:35:00,51.84,51.98,51.84,51.98,358834.0,45.5533,45.6763,45.5533,45.6763,358834.0
2016-01-27 11:40:00,51.98,52.07,51.95,52.05,353870.0,45.6763,45.7554,45.6499,45.7378,353870.0
2016-01-27 11:45:00,52.06,52.17,51.95,51.95,295153.0,45.7466,45.8432,45.6499,45.6499,295153.0
2016-01-27 11:50:00,51.96,52.01,51.94,51.96,256929.0,45.6587,45.7026,45.6411,45.6587,256929.0
2016-01-27 11:55:00,51.96,52.06,51.92,52.04,289917.0,45.6587,45.7466,45.6236,45.729,289917.0
2016-01-27 12:00:00,52.04,52.18,52.03,52.11,257631.0,45.729,45.852,45.7202,45.7905,257631.0
2016-01-27 12:05:00,52.1,52.18,52.05,52.05,198496.0,45.7817,45.852,45.7378,45.7378,198496.0
2016-01-27 12:10:00,52.05,52.11,52.03,52.09,360575.0,45.7378,45.7905,45.7202,45.7729,360575.0
2016-01-27 12:15:00,52.09,52.15,52.07,52.12,289063.0,45.7729,45.8257,45.7554,45.7993,289063.0
2016-01-27 12:20:00,52.13,52.14,52.03,52.03,188824.0,45.8081,45.8169,45.7202,45.7202,188824.0
2016-01-27 12:25:00,52.04,52.11,52.03,52.07,177457.0,45.729,45.7905,45.7202,45.7554,177457.0
2016-01-27 12:30:00,52.07,52.1,52.01,52.01,143702.0,45.7554,45.7817,45.7026,45.7026,143702.0
2016-01-27 12:35:00,52.01,52.1,52.0,52.07,253346.0,45.7026,45.7817,45.6939,45.7554,253346.0
2016-01-27 12:40:00,52.05,52.08,52.0,52.04,99892.0,45.7378,45.7642,45.6939,45.729,99892.0
2016-01-27 12:45:00,52.04,52.13,52.01,52.11,96770.0,45.729,45.8081,45.7026,45.7905,96770.0
2016-01-27 12:50:00,52.12,52.14,52.07,52.13,107435.0,45.7993,45.8169,45.7554,45.8081,107435.0
2016-01-27 12:55:00,52.13,52.19,52.05,52.05,237889.0,45.8081,45.8608,45.7378,45.7378,237889.0
2016-01-27 13:00:00,52.05,52.11,52.03,52.05,268988.0,45.7378,45.7905,45.7202,45.7378,268988.0
2016-01-27 13:05:00,52.05,52.08,52.0,52.07,234828.0,45.7378,45.7642,45.6939,45.7554,234828.0
2016-01-27 13:10:00,52.07,52.12,52.0,52.0,174656.0,45.7554,45.7993,45.6939,45.6939,174656.0
2016-01-27 13:15:00,52.01,52.03,51.9,52.0,295305.0,45.7026,45.7202,45.606,45.6939,295305.0
2016-01-27 13:20:00,52.0,52.12,52.0,52.07,153414.0,45.6939,45.7993,45.6939,45.7554,153414.0
2016-01-27 13:25:00,52.08,52.1,52.02,52.02,107276.0,45.7642,45.7817,45.7114,45.7114,107276.0
2016-01-27 13:30:00,52.02,52.09,52.02,52.03,218844.0,45.7114,45.7729,45.7114,45.7202,218844.0
2016-01-27 13:35:00,52.03,52.05,51.97,52.04,158818.0,45.7202,45.7378,45.6675,45.729,158818.0
2016-01-27 13:40:00,52.05,52.05,51.96,51.98,211778.0,45.7378,45.7378,45.6587,45.6763,211778.0
2016-01-27 13:45:00,51.98,52.03,51.93,51.98,281017.0,45.6763,45.7202,45.6323,45.6763,281017.0
2016-01-27 13:50:00,51.99,52.04,51.95,51.96,127188.0,45.6851,45.729,45.6499,45.6587,127188.0
2016-01-27 13:55:00,51.96,52.07,51.91,52.07,124812.0,45.6587,45.7554,45.6148,45.7554,124812.0
2016-01-27 14:00:00,52.08,52.2,51.8,51.95,1177191.0,45.7642,45.8696,45.5181,45.6499,1177191.0
2016-01-27 14:05:00,51.96,52.0,51.62,51.67,652648.0,45.6587,45.6939,45.3599,45.4039,652648.0
2016-01-27 14:10:00,51.67,51.86,51.61,51.71,785544.0,45.4039,45.5708,45.3512,45.439,785544.0
2016-01-27 14:15:00,51.71,51.89,51.69,51.79,375695.0,45.439,45.5972,45.4215,45.5093,375695.0
2016-01-27 14:20:00,51.77,51.83,51.67,51.69,300335.0,45.4918,45.5445,45.4039,45.4215,300335.0
2016-01-27 14:25:00,51.7,51.89,51.61,51.82,456351.0,45.4302,45.5972,45.3512,45.5357,456351.0
2016-01-27 14:30:00,51.82,51.88,51.72,51.83,206586.0,45.5357,45.5884,45.4478,45.5445,206586.0
2016-01-27 14:35:00,51.82,51.86,51.56,51.58,366798.0,45.5357,45.5708,45.3072,45.3248,366798.0
2016-01-27 14:40:00,51.58,51.58,51.44,51.53,459830.0,45.3248,45.3248,45.2018,45.2809,459830.0
2016-01-27 14:45:00,51.53,51.64,51.45,51.56,279955.0,45.2809,45.3775,45.2106,45.3072,279955.0
2016-01-27 14:50:00,51.56,51.61,51.42,51.44,258893.0,45.3072,45.3512,45.1842,45.2018,258893.0
2016-01-27 14:55:00,51.44,51.49,51.28,51.4,609813.0,45.2018,45.2457,45.0612,45.1666,609813.0
2016-01-27 15:00:00,51.39,51.4,51.22,51.3,898753.0,45.1578,45.1666,45.0084,45.0787,898753.0
2016-01-27 15:05:00,51.3,51.33,51.15,51.33,601704.0,45.0787,45.1051,44.9469,45.1051,601704.0
2016-01-27 15:10:00,51.32,51.33,51.07,51.11,979625.0,45.0963,45.1051,44.8766,44.9118,979625.0
2016-01-27 15:15:00,51.11,51.23,51.08,51.13,546595.0,44.9118,45.0172,44.8854,44.9294,546595.0
2016-01-27 15:20:00,51.13,51.32,51.08,51.26,722963.0,44.9294,45.0963,44.8854,45.0436,722963.0
2016-01-27 15:25:00,51.26,51.33,51.15,51.16,745850.0,45.0436,45.1051,44.9469,44.9557,745850.0
2016-01-27 15:30:00,51.16,51.28,51.15,51.18,508464.0,44.9557,45.0612,44.9469,44.9733,508464.0
2016-01-27 15:35:00,51.19,51.26,51.07,51.09,767158.0,44.9821,45.0436,44.8766,44.8942,767158.0
2016-01-27 15:40:00,51.09,51.16,51.02,51.13,869965.0,44.8942,44.9557,44.8327,44.9294,869965.0
2016-01-27 15:45:00,51.14,51.28,51.09,51.19,666853.0,44.9382,45.0612,44.8942,44.9821,666853.0
2016-01-27 15:50:00,51.19,51.22,51.12,51.19,834811.0,44.9821,45.0084,44.9206,44.9821,834811.0
2016-01-27 15:55:00,51.19,51.27,51.1,51.21,1655636.0,44.9821,45.0524,44.903,44.9997,1655636.0
2016-01-28 09:30:00,51.85,51.98,51.51,51.65,1536487.0,45.562,45.6763,45.2633,45.3863,1536487.0
2016-01-28 09:35:00,51.63,51.77,51.53,51.53,995000.0,45.3687,45.4918,45.2809,45.2809,995000.0
2016-01-28 09:40:00,51.53,51.88,51.46,51.86,772662.0,45.2809,45.5884,45.2193,45.5708,772662.0
2016-01-28 09:45:00,51.86,51.87,51.7,51.8,739264.0,45.5708,45.5796,45.4302,45.5181,739264.0
2016-01-28 09:50:00,51.8,52.06,51.79,52.02,803104.0,45.5181,45.7466,45.5093,45.7114,803104.0
2016-01-28 09:55:00,52.03,52.15,52.01,52.08,677583.0,45.7202,45.8257,45.7026,45.7642,677583.0
2016-01-28 10:00:00,52.07,52.07,51.81,51.82,756267.0,45.7554,45.7554,45.5269,45.5357,756267.0
2016-01-28 10:05:00,51.82,51.84,51.7,51.75,648186.0,45.5357,45.5533,45.4302,45.4742,648186.0
2016-01-28 10:10:00,51.74,51.85,51.7,51.73,716884.0,45.4654,45.562,45.4302,45.4566,716884.0
2016-01-28 10:15:00,51.73,51.75,51.42,51.42,926299.0,45.4566,45.4742,45.1842,45.1842,926299.0
2016-01-28 10:20:00,51.41,51.66,51.29,51.66,650515.0,45.1754,45.3951,45.07,45.3951,650515.0
2016-01-28 10:25:00,51.66,51.7,51.49,51.5,591793.0,45.3951,45.4302,45.2457,45.2545,591793.0
2016-01-28 10:30:00,51.49,51.59,51.25,51.33,675462.0,45.2457,45.3336,45.0348,45.1051,675462.0
2016-01-28 10:35:00,51.33,51.5,51.3,51.49,445581.0,45.1051,45.2545,45.0787,45.2457,445581.0
2016-01-28 10:40:00,51.49,51.59,51.36,51.38,413108.0,45.2457,45.3336,45.1315,45.149,413108.0
2016-01-28 10:45:00,51.37,51.47,51.29,51.46,418186.0,45.1403,45.2281,45.07,45.2193,418186.0
2016-01-28 10:50:00,51.46,51.55,51.38,51.4,376187.0,45.2193,45.2984,45.149,45.1666,376187.0
2016-01-28 10:55:00,51.4,51.51,51.38,51.49,354668.0,45.1666,45.2633,45.149,45.2457,354668.0
2016-01-28 11:00:00,51.48,51.63,51.43,51.58,327236.0,45.2369,45.3687,45.193,45.3248,327236.0
2016-01-28 11:05:00,51.58,51.8,51.57,51.78,344943.0,45.3248,45.5181,45.316,45.5005,344943.0
2016-01-28 11:10:00,51.78,51.81,51.71,51.8,225803.0,45.5005,45.5269,45.439,45.5181,225803.0
2016-01-28 11:15:00,51.81,51.85,51.75,51.85,344110.0,45.5269,45.562,45.4742,45.562,344110.0
2016-01-28 11:20:00,51.85,51.89,51.75,51.86,531629.0,45.562,45.5972,45.4742,45.5708,531629.0
2016-01-28 11:25:00,51.86,51.87,51.68,51.68,655687.0,45.5708,45.5796,45.4127,45.4127,655687.0
2016-01-28 11:30:00,51.7,51.72,51.51,51.53,482748.0,45.4302,45.4478,45.2633,45.2809,482748.0
2016-01-28 11:35:00,51.52,51.53,51.28,51.42,694727.0,45.2721,45.2809,45.0612,45.1842,694727.0
2016-01-28 11:40:00,51.43,51.51,51.37,51.48,367610.0,45.193,45.2633,45.1403,45.2369,367610.0
2016-01-28 11:45:00,51.5,51.5,51.31,51.41,363160.0,45.2545,45.2545,45.0875,45.1754,363160.0
2016-01-28 11:50:00,51.41,51.47,51.34,51.46,441175.0,45.1754,45.2281,45.1139,45.2193,441175.0
2016-01-28 11:55:00,51.47,51.48,51.35,51.36,333322.0,45.2281,45.2369,45.1227,45.1315,333322.0
2016-01-28 12:00:00,51.36,51.62,51.34,51.6,503536.0,45.1315,45.3599,45.1139,45.3424,503536.0
2016-01-28 12:05:00,51.6,51.62,51.55,51.6,328662.0,45.3424,45.3599,45.2984,45.3424,328662.0
2016-01-28 12:10:00,51.6,51.78,51.57,51.72,379142.0,45.3424,45.5005,45.316,45.4478,379142.0
2016-01-28 12:15:00,51.73,51.75,51.6,51.64,310298.0,45.4566,45.4742,45.3424,45.3775,310298.0
2016-01-28 12:20:00,51.65,51.96,51.65,51.92,491388.0,45.3863,45.6587,45.3863,45.6236,491388.0
2016-01-28 12:25:00,51.93,52.03,51.89,51.95,364324.0,45.6323,45.7202,45.5972,45.6499,364324.0
2016-01-28 12:30:00,51.95,52.12,51.92,52.11,352758.0,45.6499,45.7993,45.6236,45.7905,352758.0
2016-01-28 12:35:00,52.12,52.2,52.02,52.03,341692.0,45.7993,45.8696,45.7114,45.7202,341692.0
2016-01-28 12:40:00,52.03,52.17,52.03,52.1,319685.0,45.7202,45.8432,45.7202,45.7817,319685.0
2016-01-28 12:45:00,52.11,52.21,52.11,52.13,509521.0,45.7905,45.8784,45.7905,45.8081,509521.0
2016-01-28 12:50:00,52.14,52.15,51.96,51.96,606971.0,45.8169,45.8257,45.6587,45.6587,606971.0
2016-01-28 12:55:00,51.95,52.01,51.83,51.89,750491.0,45.6499,45.7026,45.5445,45.5972,750491.0
2016-01-28 13:00:00,51.89,52.01,51.82,51.96,1051402.0,45.5972,45.7026,45.5357,45.6587,1051402.0
2016-01-28 13:05:00,51.96,52.01,51.9,52.0,459350.0,45.6587,45.7026,45.606,45.6939,459350.0
2016-01-28 13:10:00,51.99,52.02,51.96,52.01,581227.0,45.6851,45.7114,45.6587,45.7026,581227.0
2016-01-28 13:15:00,52.01,52.01,51.65,51.67,456568.0,45.7026,45.7026,45.3863,45.4039,456568.0
2016-01-28 13:20:00,51.67,51.68,51.45,51.49,574062.0,45.4039,45.4127,45.2106,45.2457,574062.0
2016-01-28 13:25:00,51.49,51.73,51.47,51.72,416160.0,45.2457,45.4566,45.2281,45.4478,416160.0
2016-01-28 13:30:00,51.71,51.85,51.68,51.81,530286.0,45.439,45.562,45.4127,45.5269,530286.0
2016-01-28 13:35:00,51.82,51.84,51.74,51.74,332316.0,45.5357,45.5533,45.4654,45.4654,332316.0
2016-01-28 13:40:00,51.75,51.87,51.7,51.77,402545.0,45.4742,45.5796,45.4302,45.4918,402545.0
2016-01-28 13:45:00,51.76,51.81,51.67,51.73,394535.0,45.483,45.5269,45.4039,45.4566,394535.0
2016-01-28 13:50:00,51.73,51.74,51.64,51.71,297960.0,45.4566,45.4654,45.3775,45.439,297960.0
2016-01-28 13:55:00,51.71,51.77,51.55,51.57,594973.0,45.439,45.4918,45.2984,45.316,594973.0
2016-01-28 14:00:00,51.56,51.74,51.51,51.74,541421.0,45.3072,45.4654,45.2633,45.4654,541421.0
2016-01-28 14:05:00,51.74,51.88,51.71,51.88,429309.0,45.4654,45.5884,45.439,45.5884,429309.0
2016-01-28 14:10:00,51.88,51.89,51.79,51.83,361056.0,45.5884,45.5972,45.5093,45.5445,361056.0
2016-01-28 14:15:00,51.83,51.94,51.82,51.84,412008.0,45.5445,45.6411,45.5357,45.5533,412008.0
2016-01-28 14:20:00,51.85,51.95,51.8,51.95,382562.0,45.562,45.6499,45.5181,45.6499,382562.0
2016-01-28 14:25:00,51.94,52.02,51.91,52.0,657124.0,45.6411,45.7114,45.6148,45.6939,657124.0
2016-01-28 14:30:00,51.99,52.01,51.94,51.96,629559.0,45.6851,45.7026,45.6411,45.6587,629559.0
2016-01-28 14:35:00,51.96,51.98,51.78,51.78,629761.0,45.6587,45.6763,45.5005,45.5005,629761.0
2016-01-28 14:40:00,51.78,51.84,51.67,51.73,695642.0,45.5005,45.5533,45.4039,45.4566,695642.0
2016-01-28 14:45:00,51.73,51.79,51.69,51.71,405899.0,45.4566,45.5093,45.4215,45.439,405899.0
2016-01-28 14:50:00,51.71,51.76,51.56,51.62,470763.0,45.439,45.483,45.3072,45.3599,470763.0
2016-01-28 14:55:00,51.63,51.77,51.59,51.76,498404.0,45.3687,45.4918,45.3336,45.483,498404.0
2016-01-28 15:00:00,51.76,51.86,51.72,51.82,628160.0,45.483,45.5708,45.4478,45.5357,628160.0
2016-01-28 15:05:00,51.81,51.97,51.8,51.97,465978.0,45.5269,45.6675,45.5181,45.6675,465978.0
2016-01-28 15:10:00,51.98,52.1,51.94,52.1,742446.0,45.6763,45.7817,45.6411,45.7817,742446.0
2016-01-28 15:15:00,52.1,52.16,51.98,52.08,676980.0,45.7817,45.8345,45.6763,45.7642,676980.0
2016-01-28 15:20:00,52.09,52.12,51.95,51.95,890088.0,45.7729,45.7993,45.6499,45.6499,890088.0
2016-01-28 15:25:00,51.95,52.01,51.9,51.95,624786.0,45.6499,45.7026,45.606,45.6499,624786.0
2016-01-28 15:30:00,51.94,52.03,51.9,51.99,707714.0,45.6411,45.7202,45.606,45.6851,707714.0
2016-01-28 15:35:00,52.0,52.14,51.98,52.05,675551.0,45.6939,45.8169,45.6763,45.7378,675551.0
2016-01-28 15:40:00,52.05,52.1,51.97,51.98,1112405.0,45.7378,45.7817,45.6675,45.6763,1112405.0
2016-01-28 15:45:00,51.98,52.13,51.96,52.1,1279837.0,45.6763,45.8081,45.6587,45.7817,1279837.0
2016-01-28 15:50:00,52.1,52.2,52.09,52.09,1514842.0,45.7817,45.8696,45.7729,45.7729,1514842.0
2016-01-28 15:55:00,52.1,52.2,52.03,52.06,2722169.0,45.7817,45.8696,45.7202,45.7466,2722169.0
2016-01-29 09:30:00,54.74,54.79,54.15,54.26,4997239.0,48.1016,48.1455,47.5831,47.6798,4997239.0
2016-01-29 09:35:00,54.26,54.71,54.25,54.69,2586243.0,47.6798,48.0752,47.671,48.0576,2586243.0
2016-01-29 09:40:00,54.7,54.78,54.31,54.36,1954537.0,48.0664,48.1367,47.7237,47.7677,1954537.0
2016-01-29 09:45:00,54.36,54.37,54.0,54.26,2395261.0,47.7677,47.7764,47.4513,47.6798,2395261.0
2016-01-29 09:50:00,54.26,54.53,54.21,54.5,1310929.0,47.6798,47.917,47.6358,47.8907,1310929.0
2016-01-29 09:55:00,54.49,54.59,54.4,54.5,1530994.0,47.8819,47.9698,47.8028,47.8907,1530994.0
2016-01-29 10:00:00,54.5,54.75,54.45,54.66,1042464.0,47.8907,48.1104,47.8467,48.0313,1042464.0
2016-01-29 10:05:00,54.66,54.81,54.59,54.78,1131566.0,48.0313,48.1631,47.9698,48.1367,1131566.0
2016-01-29 10:10:00,54.78,54.9,54.73,54.79,1448924.0,48.1367,48.2422,48.0928,48.1455,1448924.0
2016-01-29 10:15:00,54.76,54.94,54.7,54.71,1152878.0,48.1191,48.2773,48.0664,48.0752,1152878.0
2016-01-29 10:20:00,54.7,54.86,54.66,54.76,1158631.0,48.0664,48.207,48.0313,48.1191,1158631.0
2016-01-29 10:25:00,54.76,54.76,54.43,54.48,1020252.0,48.1191,48.1191,47.8292,47.8731,1020252.0
2016-01-29 10:30:00,54.49,54.51,54.37,54.48,983753.0,47.8819,47.8995,47.7764,47.8731,983753.0
2016-01-29 10:35:00,54.48,54.54,54.38,54.53,594709.0,47.8731,47.9258,47.7852,47.917,594709.0
2016-01-29 10:40:00,54.53,54.7,54.52,54.7,552506.0,47.917,48.0664,47.9083,48.0664,552506.0
2016-01-29 10:45:00,54.69,54.74,54.56,54.6,509488.0,48.0576,48.1016,47.9434,47.9786,509488.0
2016-01-29 10:50:00,54.6,54.61,54.37,54.38,605584.0,47.9786,47.9873,47.7764,47.7852,605584.0
2016-01-29 10:55:00,54.38,54.41,54.22,54.31,1111908.0,47.7852,47.8116,47.6446,47.7237,1111908.0
2016-01-29 11:00:00,54.32,54.4,54.26,54.35,819666.0,47.7325,47.8028,47.6798,47.7589,819666.0
2016-01-29 11:05:00,54.36,54.45,54.34,54.39,512985.0,47.7677,47.8467,47.7501,47.794,512985.0
2016-01-29 11:10:00,54.39,54.49,54.37,54.4,464164.0,47.794,47.8819,47.7764,47.8028,464164.0
2016-01-29 11:15:00,54.41,54.42,54.27,54.32,684436.0,47.8116,47.8204,47.6886,47.7325,684436.0
2016-01-29 11:20:00,54.32,54.42,54.31,54.4,440505.0,47.7325,47.8204,47.7237,47.8028,440505.0
2016-01-29 11:25:00,54.4,54.43,54.32,54.32,551457.0,47.8028,47.8292,47.7325,47.7325,551457.0
2016-01-29 11:30:00,54.32,54.44,54.32,54.44,719769.0,47.7325,47.838,47.7325,47.838,719769.0
2016-01-29 11:35:00,54.43,54.46,54.37,54.37,429151.0,47.8292,47.8555,47.7764,47.7764,429151.0
2016-01-29 11:40:00,54.38,54.44,54.32,54.38,437467.0,47.7852,47.838,47.7325,47.7852,437467.0
2016-01-29 11:45:00,54.38,54.39,54.33,54.34,480826.0,47.7852,47.794,47.7413,47.7501,480826.0
2016-01-29 11:50:00,54.34,54.7,54.34,54.69,873494.0,47.7501,48.0664,47.7501,48.0576,873494.0
2016-01-29 11:55:00,54.69,54.73,54.55,54.67,832636.0,48.0576,48.0928,47.9346,48.0401,832636.0
2016-01-29 12:00:00,54.68,54.68,54.57,54.59,377837.0,48.0488,48.0488,47.9522,47.9698,377837.0
2016-01-29 12:05:00,54.6,54.75,54.6,54.73,373660.0,47.9786,48.1104,47.9786,48.0928,373660.0
2016-01-29 12:10:00,54.73,54.87,54.7,54.87,670128.0,48.0928,48.2158,48.0664,48.2158,670128.0
2016-01-29 12:15:00,54.87,54.98,54.86,54.94,698110.0,48.2158,48.3125,48.207,48.2773,698110.0
2016-01-29 12:20:00,54.95,54.99,54.9,54.99,442314.0,48.2861,48.3213,48.2422,48.3213,442314.0
2016-01-29 12:25:00,54.98,55.01,54.95,54.99,996771.0,48.3125,48.3388,48.2861,48.3213,996771.0
2016-01-29 12:30:00,54.99,55.0,54.8,54.85,585900.0,48.3213,48.33,48.1543,48.1982,585900.0
2016-01-29 12:35:00,54.85,55.0,54.82,54.93,495018.0,48.1982,48.33,48.1719,48.2685,495018.0
2016-01-29 12:40:00,54.93,54.97,54.89,54.89,501349.0,48.2685,48.3037,48.2334,48.2334,501349.0
2016-01-29 12:45:00,54.9,54.99,54.87,54.88,351755.0,48.2422,48.3213,48.2158,48.2246,351755.0
2016-01-29 12:50:00,54.88,54.96,54.84,54.92,511583.0,48.2246,48.2949,48.1894,48.2597,511583.0
2016-01-29 12:55:00,54.92,54.94,54.84,54.9,312704.0,48.2597,48.2773,48.1894,48.2422,312704.0
2016-01-29 13:00:00,54.89,54.92,54.79,54.82,386952.0,48.2334,48.2597,48.1455,48.1719,386952.0
2016-01-29 13:05:00,54.82,54.93,54.81,54.9,383956.0,48.1719,48.2685,48.1631,48.2422,383956.0
2016-01-29 13:10:00,54.89,54.94,54.83,54.85,431689.0,48.2334,48.2773,48.1807,48.1982,431689.0
2016-01-29 13:15:00,54.85,54.91,54.82,54.85,531627.0,48.1982,48.251,48.1719,48.1982,531627.0
2016-01-29 13:20:00,54.85,54.92,54.84,54.9,301876.0,48.1982,48.2597,48.1894,48.2422,301876.0
2016-01-29 13:25:00,54.91,54.92,54.85,54.9,318896.0,48.251,48.2597,48.1982,48.2422,318896.0
2016-01-29 13:30:00,54.9,54.95,54.9,54.91,297069.0,48.2422,48.2861,48.2422,48.251,297069.0
2016-01-29 13:35:00,54.91,54.94,54.9,54.91,381497.0,48.251,48.2773,48.2422,48.251,381497.0
2016-01-29 13:40:00,54.91,54.95,54.88,54.9,551873.0,48.251,48.2861,48.2246,48.2422,551873.0
2016-01-29 13:45:00,54.9,54.96,54.89,54.95,398777.0,48.2422,48.2949,48.2334,48.2861,398777.0
2016-01-29 13:50:00,54.96,54.97,54.84,54.93,1269987.0,48.2949,48.3037,48.1894,48.2685,1269987.0
2016-01-29 13:55:00,54.93,54.98,54.89,54.89,451886.0,48.2685,48.3125,48.2334,48.2334,451886.0
2016-01-29 14:00:00,54.9,54.9,54.8,54.81,416309.0,48.2422,48.2422,48.1543,48.1631,416309.0
2016-01-29 14:05:00,54.82,54.83,54.72,54.77,425453.0,48.1719,48.1807,48.084,48.1279,425453.0
2016-01-29 14:10:00,54.78,54.86,54.77,54.86,568849.0,48.1367,48.207,48.1279,48.207,568849.0
2016-01-29 14:15:00,54.87,55.0,54.87,54.94,633913.0,48.2158,48.33,48.2158,48.2773,633913.0
2016-01-29 14:20:00,54.93,54.97,54.86,54.87,414859.0,48.2685,48.3037,48.207,48.2158,414859.0
2016-01-29 14:25:00,54.87,54.95,54.87,54.89,534650.0,48.2158,48.2861,48.2158,48.2334,534650.0
2016-01-29 14:30:00,54.89,54.94,54.87,54.93,304492.0,48.2334,48.2773,48.2158,48.2685,304492.0
2016-01-29 14:35:00,54.93,54.95,54.88,54.94,336916.0,48.2685,48.2861,48.2246,48.2773,336916.0
2016-01-29 14:40:00,54.94,54.97,54.9,54.94,539308.0,48.2773,48.3037,48.2422,48.2773,539308.0
2016-01-29 14:45:00,54.94,55.01,54.92,54.97,610529.0,48.2773,48.3388,48.2597,48.3037,610529.0
2016-01-29 14:50:00,54.98,55.01,54.91,54.98,440983.0,48.3125,48.3388,48.251,48.3125,440983.0
2016-01-29 14:55:00,54.98,54.98,54.86,54.96,450718.0,48.3125,48.3125,48.207,48.2949,450718.0
2016-01-29 15:00:00,54.96,55.0,54.92,54.97,490514.0,48.2949,48.33,48.2597,48.3037,490514.0
2016-01-29 15:05:00,54.97,54.98,54.89,54.92,611765.0,48.3037,48.3125,48.2334,48.2597,611765.0
2016-01-29 15:10:00,54.92,54.93,54.87,54.91,417687.0,48.2597,48.2685,48.2158,48.251,417687.0
2016-01-29 15:15:00,54.91,54.92,54.79,54.89,744045.0,48.251,48.2597,48.1455,48.2334,744045.0
2016-01-29 15:20:00,54.89,54.93,54.85,54.92,514725.0,48.2334,48.2685,48.1982,48.2597,514725.0
2016-01-29 15:25:00,54.92,54.98,54.89,54.93,1885398.0,48.2597,48.3125,48.2334,48.2685,1885398.0
2016-01-29 15:30:00,54.93,54.94,54.86,54.86,536135.0,48.2685,48.2773,48.207,48.207,536135.0
2016-01-29 15:35:00,54.86,54.93,54.79,54.82,1200951.0,48.207,48.2685,48.1455,48.1719,1200951.0
2016-01-29 15:40:00,54.8,54.84,54.74,54.79,1183721.0,48.1543,48.1894,48.1016,48.1455,1183721.0
2016-01-29 15:45:00,54.79,55.0,54.78,54.98,1350151.0,48.1455,48.33,48.1367,48.3125,1350151.0
2016-01-29 15:50:00,54.98,55.06,54.93,55.02,2467009.0,48.3125,48.3828,48.2685,48.3476,2467009.0
2016-01-29 15:55:00,55.03,55.05,54.81,55.05,4142924.0,48.3564,48.374,48.1631,48.374,4142924.0
2016-02-01 09:30:00,54.87,54.94,54.62,54.77,1449520.0,48.2158,48.2773,47.9961,48.1279,1449520.0
2016-02-01 09:35:00,54.77,55.03,54.67,54.91,978427.0,48.1279,48.3564,48.0401,48.251,978427.0
2016-02-01 09:40:00,54.9,55.09,54.75,54.82,981593.0,48.2422,48.4091,48.1104,48.1719,981593.0
2016-02-01 09:45:00,54.82,54.85,54.58,54.6,595885.0,48.1719,48.1982,47.961,47.9786,595885.0
2016-02-01 09:50:00,54.6,54.82,54.59,54.76,590461.0,47.9786,48.1719,47.9698,48.1191,590461.0
2016-02-01 09:55:00,54.76,54.83,54.68,54.69,415483.0,48.1191,48.1807,48.0488,48.0576,415483.0
2016-02-01 10:00:00,54.7,54.71,54.5,54.58,705726.0,48.0664,48.0752,47.8907,47.961,705726.0
2016-02-01 10:05:00,54.58,54.69,54.52,54.67,496549.0,47.961,48.0576,47.9083,48.0401,496549.0
2016-02-01 10:10:00,54.68,54.91,54.67,54.85,653232.0,48.0488,48.251,48.0401,48.1982,653232.0
2016-02-01 10:15:00,54.84,54.96,54.79,54.94,620012.0,48.1894,48.2949,48.1455,48.2773,620012.0
2016-02-01 10:20:00,54.94,55.0,54.84,54.86,651766.0,48.2773,48.33,48.1894,48.207,651766.0
2016-02-01 10:25:00,54.86,54.93,54.81,54.88,402771.0,48.207,48.2685,48.1631,48.2246,402771.0
2016-02-01 10:30:00,54.89,54.91,54.77,54.81,470463.0,48.2334,48.251,48.1279,48.1631,470463.0
2016-02-01 10:35:00,54.81,54.9,54.81,54.88,324371.0,48.1631,48.2422,48.1631,48.2246,324371.0
2016-02-01 10:40:00,54.89,55.01,54.81,55.0,345901.0,48.2334,48.3388,48.1631,48.33,345901.0
2016-02-01 10:45:00,55.01,55.03,54.9,54.91,407355.0,48.3388,48.3564,48.2422,48.251,407355.0
2016-02-01 10:50:00,54.91,54.97,54.89,54.97,456028.0,48.251,48.3037,48.2334,48.3037,456028.0
2016-02-01 10:55:00,54.97,55.08,54.93,54.95,483733.0,48.3037,48.4003,48.2685,48.2861,483733.0
2016-02-01 11:00:00,54.95,54.97,54.87,54.88,435381.0,48.2861,48.3037,48.2158,48.2246,435381.0
2016-02-01 11:05:00,54.88,54.99,54.87,54.92,350100.0,48.2246,48.3213,48.2158,48.2597,350100.0
2016-02-01 11:10:00,54.91,54.92,54.85,54.9,315778.0,48.251,48.2597,48.1982,48.2422,315778.0
2016-02-01 11:15:00,54.9,54.94,54.76,54.83,460660.0,48.2422,48.2773,48.1191,48.1807,460660.0
2016-02-01 11:20:00,54.82,54.83,54.71,54.8,273297.0,48.1719,48.1807,48.0752,48.1543,273297.0
2016-02-01 11:25:00,54.8,54.92,54.78,54.91,328018.0,48.1543,48.2597,48.1367,48.251,328018.0
2016-02-01 11:30:00,54.91,54.94,54.82,54.93,309946.0,48.251,48.2773,48.1719,48.2685,309946.0
2016-02-01 11:35:00,54.93,55.01,54.92,55.01,359959.0,48.2685,48.3388,48.2597,48.3388,359959.0
2016-02-01 11:40:00,55.01,55.01,54.88,54.91,313194.0,48.3388,48.3388,48.2246,48.251,313194.0
2016-02-01 11:45:00,54.91,55.0,54.9,54.96,281174.0,48.251,48.33,48.2422,48.2949,281174.0
2016-02-01 11:50:00,54.96,54.97,54.86,54.88,334781.0,48.2949,48.3037,48.207,48.2246,334781.0
2016-02-01 11:55:00,54.88,54.9,54.75,54.76,245962.0,48.2246,48.2422,48.1104,48.1191,245962.0
2016-02-01 12:00:00,54.77,54.84,54.74,54.75,429928.0,48.1279,48.1894,48.1016,48.1104,429928.0
2016-02-01 12:05:00,54.76,54.76,54.6,54.67,387869.0,48.1191,48.1191,47.9786,48.0401,387869.0
2016-02-01 12:10:00,54.67,54.73,54.65,54.68,283721.0,48.0401,48.0928,48.0225,48.0488,283721.0
2016-02-01 12:15:00,54.69,54.72,54.62,54.66,378097.0,48.0576,48.084,47.9961,48.0313,378097.0
2016-02-01 12:20:00,54.65,54.69,54.61,54.63,187956.0,48.0225,48.0576,47.9873,48.0049,187956.0
2016-02-01 12:25:00,54.64,54.66,54.59,54.64,235918.0,48.0137,48.0313,47.9698,48.0137,235918.0
2016-02-01 12:30:00,54.63,54.73,54.63,54.71,204620.0,48.0049,48.0928,48.0049,48.0752,204620.0
2016-02-01 12:35:00,54.71,54.71,54.62,54.65,296487.0,48.0752,48.0752,47.9961,48.0225,296487.0
2016-02-01 12:40:00,54.65,54.76,54.64,54.71,296557.0,48.0225,48.1191,48.0137,48.0752,296557.0
2016-02-01 12:45:00,54.71,54.81,54.67,54.76,256195.0,48.0752,48.1631,48.0401,48.1191,256195.0
2016-02-01 12:50:00,54.76,54.78,54.61,54.64,234422.0,48.1191,48.1367,47.9873,48.0137,234422.0
2016-02-01 12:55:00,54.64,54.71,54.64,54.7,145416.0,48.0137,48.0752,48.0137,48.0664,145416.0
2016-02-01 13:00:00,54.7,54.82,54.67,54.82,232871.0,48.0664,48.1719,48.0401,48.1719,232871.0
2016-02-01 13:05:00,54.82,54.82,54.65,54.68,215240.0,48.1719,48.1719,48.0225,48.0488,215240.0
2016-02-01 13:10:00,54.68,54.73,54.63,54.73,191193.0,48.0488,48.0928,48.0049,48.0928,191193.0
2016-02-01 13:15:00,54.73,54.75,54.69,54.71,219606.0,48.0928,48.1104,48.0576,48.0752,219606.0
2016-02-01 13:20:00,54.71,54.76,54.71,54.76,181783.0,48.0752,48.1191,48.0752,48.1191,181783.0
2016-02-01 13:25:00,54.75,54.83,54.7,54.72,336099.0,48.1104,48.1807,48.0664,48.084,336099.0
2016-02-01 13:30:00,54.72,54.77,54.68,54.72,275912.0,48.084,48.1279,48.0488,48.084,275912.0
2016-02-01 13:35:00,54.73,54.75,54.68,54.71,307501.0,48.0928,48.1104,48.0488,48.0752,307501.0
2016-02-01 13:40:00,54.71,54.75,54.62,54.63,247992.0,48.0752,48.1104,47.9961,48.0049,247992.0
2016-02-01 13:45:00,54.64,54.71,54.61,54.71,193494.0,48.0137,48.0752,47.9873,48.0752,193494.0
2016-02-01 13:50:00,54.7,54.71,54.6,54.64,831357.0,48.0664,48.0752,47.9786,48.0137,831357.0
2016-02-01 13:55:00,54.63,54.74,54.63,54.74,328439.0,48.0049,48.1016,48.0049,48.1016,328439.0
2016-02-01 14:00:00,54.73,54.74,54.6,54.62,419816.0,48.0928,48.1016,47.9786,47.9961,419816.0
2016-02-01 14:05:00,54.62,54.64,54.5,54.52,370465.0,47.9961,48.0137,47.8907,47.9083,370465.0
2016-02-01 14:10:00,54.52,54.56,54.5,54.52,353859.0,47.9083,47.9434,47.8907,47.9083,353859.0
2016-02-01 14:15:00,54.51,54.58,54.49,54.56,301680.0,47.8995,47.961,47.8819,47.9434,301680.0
2016-02-01 14:20:00,54.56,54.61,54.51,54.57,329524.0,47.9434,47.9873,47.8995,47.9522,329524.0
2016-02-01 14:25:00,54.57,54.6,54.55,54.6,287097.0,47.9522,47.9786,47.9346,47.9786,287097.0
2016-02-01 14:30:00,54.59,54.63,54.58,54.63,622747.0,47.9698,48.0049,47.961,48.0049,622747.0
2016-02-01 14:35:00,54.63,54.71,54.62,54.66,461425.0,48.0049,48.0752,47.9961,48.0313,461425.0
2016-02-01 14:40:00,54.66,54.77,54.66,54.77,672655.0,48.0313,48.1279,48.0313,48.1279,672655.0
2016-02-01 14:45:00,54.77,54.81,54.75,54.78,1167500.0,48.1279,48.1631,48.1104,48.1367,1167500.0
2016-02-01 14:50:00,54.78,54.83,54.76,54.8,320407.0,48.1367,48.1807,48.1191,48.1543,320407.0
2016-02-01 14:55:00,54.8,54.86,54.79,54.85,252479.0,48.1543,48.207,48.1455,48.1982,252479.0
2016-02-01 15:00:00,54.86,54.87,54.76,54.76,738979.0,48.207,48.2158,48.1191,48.1191,738979.0
2016-02-01 15:05:00,54.77,54.78,54.67,54.68,735278.0,48.1279,48.1367,48.0401,48.0488,735278.0
2016-02-01 15:10:00,54.69,54.75,54.65,54.73,598956.0,48.0576,48.1104,48.0225,48.0928,598956.0
2016-02-01 15:15:00,54.74,54.89,54.72,54.89,1367156.0,48.1016,48.2334,48.084,48.2334,1367156.0
2016-02-01 15:20:00,54.88,55.0,54.84,54.96,1026710.0,48.2246,48.33,48.1894,48.2949,1026710.0
2016-02-01 15:25:00,54.97,55.01,54.95,55.0,498654.0,48.3037,48.3388,48.2861,48.33,498654.0
2016-02-01 15:30:00,55.0,55.05,54.96,54.98,750413.0,48.33,48.374,48.2949,48.3125,750413.0
2016-02-01 15:35:00,54.98,55.03,54.86,54.87,907805.0,48.3125,48.3564,48.207,48.2158,907805.0
2016-02-01 15:40:00,54.87,54.93,54.85,54.89,528578.0,48.2158,48.2685,48.1982,48.2334,528578.0
2016-02-01 15:45:00,54.9,54.9,54.76,54.76,617584.0,48.2422,48.2422,48.1191,48.1191,617584.0
2016-02-01 15:50:00,54.77,54.82,54.69,54.74,941338.0,48.1279,48.1719,48.0576,48.1016,941338.0
2016-02-01 15:55:00,54.74,54.77,54.64,54.68,1477580.0,48.1016,48.1279,48.0137,48.0488,1477580.0
2016-02-02 09:30:00,53.91,54.26,53.91,53.97,2382399.0,47.3722,47.6798,47.3722,47.425,2382399.0
2016-02-02 09:35:00,53.97,54.02,53.77,53.88,1066113.0,47.425,47.4689,47.2492,47.3459,1066113.0
2016-02-02 09:40:00,53.87,53.92,53.77,53.8,903631.0,47.3371,47.381,47.2492,47.2756,903631.0
2016-02-02 09:45:00,53.79,53.86,53.66,53.71,1145236.0,47.2668,47.3283,47.1525,47.1965,1145236.0
2016-02-02 09:50:00,53.7,53.81,53.66,53.76,819632.0,47.1877,47.2844,47.1525,47.2404,819632.0
2016-02-02 09:55:00,53.75,53.88,53.66,53.78,777626.0,47.2316,47.3459,47.1525,47.258,777626.0
2016-02-02 10:00:00,53.77,53.82,53.7,53.8,624862.0,47.2492,47.2931,47.1877,47.2756,624862.0
2016-02-02 10:05:00,53.79,53.84,53.74,53.77,603351.0,47.2668,47.3107,47.2228,47.2492,603351.0
2016-02-02 10:10:00,53.78,53.83,53.74,53.77,416152.0,47.258,47.3019,47.2228,47.2492,416152.0
2016-02-02 10:15:00,53.77,53.85,53.75,53.81,595036.0,47.2492,47.3195,47.2316,47.2844,595036.0
2016-02-02 10:20:00,53.8,53.88,53.76,53.77,652890.0,47.2756,47.3459,47.2404,47.2492,652890.0
2016-02-02 10:25:00,53.77,53.81,53.65,53.66,779369.0,47.2492,47.2844,47.1438,47.1525,779369.0
2016-02-02 10:30:00,53.66,53.7,53.53,53.53,794612.0,47.1525,47.1877,47.0383,47.0383,794612.0
2016-02-02 10:35:00,53.54,53.66,53.46,53.61,684868.0,47.0471,47.1525,46.9768,47.1086,684868.0
2016-02-02 10:40:00,53.61,53.66,53.53,53.63,701518.0,47.1086,47.1525,47.0383,47.1262,701518.0
2016-02-02 10:45:00,53.62,53.63,53.5,53.56,913276.0,47.1174,47.1262,47.0119,47.0647,913276.0
2016-02-02 10:50:00,53.57,53.63,53.53,53.57,720843.0,47.0735,47.1262,47.0383,47.0735,720843.0
2016-02-02 10:55:00,53.57,53.68,53.56,53.63,498108.0,47.0735,47.1701,47.0647,47.1262,498108.0
2016-02-02 11:00:00,53.63,53.7,53.62,53.63,655424.0,47.1262,47.1877,47.1174,47.1262,655424.0
2016-02-02 11:05:00,53.64,53.67,53.6,53.65,536290.0,47.135,47.1613,47.0998,47.1438,536290.0
2016-02-02 11:10:00,53.66,53.77,53.63,53.77,563548.0,47.1525,47.2492,47.1262,47.2492,563548.0
2016-02-02 11:15:00,53.77,53.86,53.72,53.85,720526.0,47.2492,47.3283,47.2053,47.3195,720526.0
2016-02-02 11:20:00,53.86,53.94,53.82,53.92,551049.0,47.3283,47.3986,47.2931,47.381,551049.0
2016-02-02 11:25:00,53.92,53.98,53.89,53.95,731758.0,47.381,47.4337,47.3547,47.4074,731758.0
2016-02-02 11:30:00,53.95,54.0,53.9,53.93,473754.0,47.4074,47.4513,47.3634,47.3898,473754.0
2016-02-02 11:35:00,53.93,53.97,53.89,53.94,382244.0,47.3898,47.425,47.3547,47.3986,382244.0
2016-02-02 11:40:00,53.93,53.95,53.84,53.88,460683.0,47.3898,47.4074,47.3107,47.3459,460683.0
2016-02-02 11:45:00,53.88,53.89,53.84,53.85,593583.0,47.3459,47.3547,47.3107,47.3195,593583.0
2016-02-02 11:50:00,53.85,53.88,53.79,53.82,379333.0,47.3195,47.3459,47.2668,47.2931,379333.0
2016-02-02 11:55:00,53.82,53.82,53.72,53.72,269130.0,47.2931,47.2931,47.2053,47.2053,269130.0
2016-02-02 12:00:00,53.73,53.77,53.62,53.64,463121.0,47.2141,47.2492,47.1174,47.135,463121.0
2016-02-02 12:05:00,53.64,53.66,53.54,53.55,396976.0,47.135,47.1525,47.0471,47.0559,396976.0
2016-02-02 12:10:00,53.55,53.57,53.49,53.52,527730.0,47.0559,47.0735,47.0032,47.0295,527730.0
2016-02-02 12:15:00,53.52,53.56,53.49,53.5,576457.0,47.0295,47.0647,47.0032,47.0119,576457.0
2016-02-02 12:20:00,53.5,53.59,53.49,53.57,334352.0,47.0119,47.091,47.0032,47.0735,334352.0
2016-02-02 12:25:00,53.58,53.58,53.5,53.55,444795.0,47.0822,47.0822,47.0119,47.0559,444795.0
2016-02-02 12:30:00,53.55,53.57,53.5,53.52,485964.0,47.0559,47.0735,47.0119,47.0295,485964.0
2016-02-02 12:35:00,53.52,53.64,53.5,53.64,259295.0,47.0295,47.135,47.0119,47.135,259295.0
2016-02-02 12:40:00,53.63,53.68,53.57,53.63,306579.0,47.1262,47.1701,47.0735,47.1262,306579.0
2016-02-02 12:45:00,53.63,53.7,53.62,53.65,246875.0,47.1262,47.1877,47.1174,47.1438,246875.0
2016-02-02 12:50:00,53.65,53.73,53.63,53.68,610712.0,47.1438,47.2141,47.1262,47.1701,610712.0
2016-02-02 12:55:00,53.66,53.71,53.63,53.65,371459.0,47.1525,47.1965,47.1262,47.1438,371459.0
2016-02-02 13:00:00,53.65,53.66,53.56,53.57,320786.0,47.1438,47.1525,47.0647,47.0735,320786.0
2016-02-02 13:05:00,53.57,53.62,53.53,53.57,491162.0,47.0735,47.1174,47.0383,47.0735,491162.0
2016-02-02 13:10:00,53.57,53.61,53.5,53.53,504973.0,47.0735,47.1086,47.0119,47.0383,504973.0
2016-02-02 13:15:00,53.53,53.55,53.44,53.51,669247.0,47.0383,47.0559,46.9592,47.0207,669247.0
2016-02-02 13:20:00,53.5,53.51,53.31,53.38,470298.0,47.0119,47.0207,46.845,46.9065,470298.0
2016-02-02 13:25:00,53.39,53.5,53.38,53.5,464202.0,46.9153,47.0119,46.9065,47.0119,464202.0
2016-02-02 13:30:00,53.5,53.5,53.4,53.48,484964.0,47.0119,47.0119,46.9241,46.9944,484964.0
2016-02-02 13:35:00,53.48,53.49,53.35,53.37,504819.0,46.9944,47.0032,46.8801,46.8977,504819.0
2016-02-02 13:40:00,53.37,53.41,53.33,53.41,312920.0,46.8977,46.9329,46.8626,46.9329,312920.0
2016-02-02 13:45:00,53.41,53.41,53.34,53.37,382994.0,46.9329,46.9329,46.8714,46.8977,382994.0
2016-02-02 13:50:00,53.37,53.39,53.28,53.3,500760.0,46.8977,46.9153,46.8186,46.8362,500760.0
2016-02-02 13:55:00,53.31,53.32,53.2,53.2,435729.0,46.845,46.8538,46.7483,46.7483,435729.0
2016-02-02 14:00:00,53.21,53.3,53.16,53.19,466731.0,46.7571,46.8362,46.7132,46.7395,466731.0
2016-02-02 14:05:00,53.19,53.27,53.17,53.19,367409.0,46.7395,46.8098,46.722,46.7395,367409.0
2016-02-02 14:10:00,53.19,53.25,53.16,53.23,315320.0,46.7395,46.7923,46.7132,46.7747,315320.0
2016-02-02 14:15:00,53.23,53.28,53.19,53.2,260188.0,46.7747,46.8186,46.7395,46.7483,260188.0
2016-02-02 14:20:00,53.2,53.23,53.06,53.08,386734.0,46.7483,46.7747,46.6253,46.6429,386734.0
2016-02-02 14:25:00,53.07,53.12,52.96,52.98,472964.0,46.6341,46.678,46.5374,46.555,472964.0
2016-02-02 14:30:00,52.98,53.01,52.94,52.99,647591.0,46.555,46.5814,46.5199,46.5638,647591.0
2016-02-02 14:35:00,52.99,53.07,52.96,53.01,462084.0,46.5638,46.6341,46.5374,46.5814,462084.0
2016-02-02 14:40:00,53.02,53.06,52.97,53.0,505925.0,46.5902,46.6253,46.5462,46.5726,505925.0
2016-02-02 14:45:00,52.99,53.02,52.94,53.01,380124.0,46.5638,46.5902,46.5199,46.5814,380124.0
2016-02-02 14:50:00,53.01,53.04,52.86,52.86,804599.0,46.5814,46.6077,46.4496,46.4496,804599.0
2016-02-02 14:55:00,52.87,52.89,52.72,52.72,843476.0,46.4584,46.4759,46.3265,46.3265,843476.0
2016-02-02 15:00:00,52.73,52.76,52.68,52.7,630273.0,46.3353,46.3617,46.2914,46.309,630273.0
2016-02-02 15:05:00,52.7,52.75,52.65,52.66,781096.0,46.309,46.3529,46.265,46.2738,781096.0
2016-02-02 15:10:00,52.65,52.81,52.65,52.77,517411.0,46.265,46.4056,46.265,46.3705,517411.0
2016-02-02 15:15:00,52.76,52.87,52.75,52.79,620336.0,46.3617,46.4584,46.3529,46.3881,620336.0
2016-02-02 15:20:00,52.79,52.79,52.66,52.75,502743.0,46.3881,46.3881,46.2738,46.3529,502743.0
2016-02-02 15:25:00,52.75,52.84,52.69,52.78,583796.0,46.3529,46.432,46.3002,46.3793,583796.0
2016-02-02 15:30:00,52.78,52.98,52.77,52.96,783664.0,46.3793,46.555,46.3705,46.5374,783664.0
2016-02-02 15:35:00,52.97,53.03,52.9,52.92,1010148.0,46.5462,46.5989,46.4847,46.5023,1010148.0
2016-02-02 15:40:00,52.92,52.99,52.87,52.92,968499.0,46.5023,46.5638,46.4584,46.5023,968499.0
2016-02-02 15:45:00,52.93,53.0,52.85,52.99,867710.0,46.5111,46.5726,46.4408,46.5638,867710.0
2016-02-02 15:50:00,52.99,53.04,52.95,53.02,1206440.0,46.5638,46.6077,46.5286,46.5902,1206440.0
2016-02-02 15:55:00,53.02,53.09,52.98,53.0,1846624.0,46.5902,46.6517,46.555,46.5726,1846624.0
2016-02-03 09:30:00,53.28,53.35,53.19,53.27,1975983.0,46.8186,46.8801,46.7395,46.8098,1975983.0
2016-02-03 09:35:00,53.27,53.31,53.25,53.28,518831.0,46.8098,46.845,46.7923,46.8186,518831.0
2016-02-03 09:40:00,53.29,53.38,53.21,53.37,589893.0,46.8274,46.9065,46.7571,46.8977,589893.0
2016-02-03 09:45:00,53.37,53.39,53.24,53.34,887000.0,46.8977,46.9153,46.7835,46.8714,887000.0
2016-02-03 09:50:00,53.35,53.39,53.25,53.26,578957.0,46.8801,46.9153,46.7923,46.8011,578957.0
2016-02-03 09:55:00,53.26,53.29,53.12,53.2,626943.0,46.8011,46.8274,46.678,46.7483,626943.0
2016-02-03 10:00:00,53.19,53.2,52.82,52.9,583328.0,46.7395,46.7483,46.4144,46.4847,583328.0
2016-02-03 10:05:00,52.91,52.98,52.76,52.78,572510.0,46.4935,46.555,46.3617,46.3793,572510.0
2016-02-03 10:10:00,52.78,52.85,52.61,52.64,771623.0,46.3793,46.4408,46.2299,46.2562,771623.0
2016-02-03 10:15:00,52.64,52.71,52.45,52.6,741380.0,46.2562,46.3178,46.0893,46.2211,741380.0
2016-02-03 10:20:00,52.6,52.6,52.37,52.5,501857.0,46.2211,46.2211,46.019,46.1332,501857.0
2016-02-03 10:25:00,52.5,52.5,52.22,52.29,527224.0,46.1332,46.1332,45.8872,45.9487,527224.0
2016-02-03 10:30:00,52.28,52.34,52.15,52.24,726456.0,45.9399,45.9926,45.8257,45.9048,726456.0
2016-02-03 10:35:00,52.23,52.3,52.1,52.23,749974.0,45.896,45.9575,45.7817,45.896,749974.0
2016-02-03 10:40:00,52.24,52.29,52.08,52.14,720543.0,45.9048,45.9487,45.7642,45.8169,720543.0
2016-02-03 10:45:00,52.14,52.3,52.07,52.19,838357.0,45.8169,45.9575,45.7554,45.8608,838357.0
2016-02-03 10:50:00,52.19,52.34,52.14,52.33,606270.0,45.8608,45.9926,45.8169,45.9838,606270.0
2016-02-03 10:55:00,52.33,52.53,52.28,52.43,672543.0,45.9838,46.1596,45.9399,46.0717,672543.0
2016-02-03 11:00:00,52.43,52.44,52.18,52.19,366360.0,46.0717,46.0805,45.852,45.8608,366360.0
2016-02-03 11:05:00,52.19,52.28,51.92,52.05,1166304.0,45.8608,45.9399,45.6236,45.7378,1166304.0
2016-02-03 11:10:00,52.04,52.12,51.89,52.07,427003.0,45.729,45.7993,45.5972,45.7554,427003.0
2016-02-03 11:15:00,52.07,52.17,51.97,52.1,428362.0,45.7554,45.8432,45.6675,45.7817,428362.0
2016-02-03 11:20:00,52.1,52.3,52.03,52.04,703900.0,45.7817,45.9575,45.7202,45.729,703900.0
2016-02-03 11:25:00,52.04,52.27,51.98,52.19,589788.0,45.729,45.9311,45.6763,45.8608,589788.0
2016-02-03 11:30:00,52.2,52.27,52.0,52.01,442442.0,45.8696,45.9311,45.6939,45.7026,442442.0
2016-02-03 11:35:00,52.0,52.15,51.95,52.12,1019383.0,45.6939,45.8257,45.6499,45.7993,1019383.0
2016-02-03 11:40:00,52.12,52.25,52.1,52.21,1094574.0,45.7993,45.9135,45.7817,45.8784,1094574.0
2016-02-03 11:45:00,52.21,52.21,52.01,52.01,930208.0,45.8784,45.8784,45.7026,45.7026,930208.0
2016-02-03 11:50:00,52.02,52.07,51.76,51.78,615103.0,45.7114,45.7554,45.483,45.5005,615103.0
2016-02-03 11:55:00,51.78,51.95,51.76,51.94,382049.0,45.5005,45.6499,45.483,45.6411,382049.0
2016-02-03 12:00:00,51.94,52.09,51.93,52.07,343959.0,45.6411,45.7729,45.6323,45.7554,343959.0
2016-02-03 12:05:00,52.06,52.06,51.76,51.95,497430.0,45.7466,45.7466,45.483,45.6499,497430.0
2016-02-03 12:10:00,51.95,51.98,51.77,51.85,372990.0,45.6499,45.6763,45.4918,45.562,372990.0
2016-02-03 12:15:00,51.84,51.95,51.79,51.79,256682.0,45.5533,45.6499,45.5093,45.5093,256682.0
2016-02-03 12:20:00,51.78,51.98,51.77,51.87,330846.0,45.5005,45.6763,45.4918,45.5796,330846.0
2016-02-03 12:25:00,51.88,51.91,51.8,51.84,246282.0,45.5884,45.6148,45.5181,45.5533,246282.0
2016-02-03 12:30:00,51.85,51.85,51.46,51.48,725182.0,45.562,45.562,45.2193,45.2369,725182.0
2016-02-03 12:35:00,51.48,51.6,51.46,51.53,511832.0,45.2369,45.3424,45.2193,45.2809,511832.0
2016-02-03 12:40:00,51.52,51.56,51.38,51.39,440076.0,45.2721,45.3072,45.149,45.1578,440076.0
2016-02-03 12:45:00,51.39,51.51,51.36,51.49,386438.0,45.1578,45.2633,45.1315,45.2457,386438.0
2016-02-03 12:50:00,51.5,51.59,51.42,51.58,268860.0,45.2545,45.3336,45.1842,45.3248,268860.0
2016-02-03 12:55:00,51.58,51.62,51.53,51.61,294275.0,45.3248,45.3599,45.2809,45.3512,294275.0
2016-02-03 13:00:00,51.6,51.74,51.59,51.63,532251.0,45.3424,45.4654,45.3336,45.3687,532251.0
2016-02-03 13:05:00,51.64,51.73,51.57,51.57,306800.0,45.3775,45.4566,45.316,45.316,306800.0
2016-02-03 13:10:00,51.57,51.71,51.56,51.63,302183.0,45.316,45.439,45.3072,45.3687,302183.0
2016-02-03 13:15:00,51.63,51.72,51.56,51.57,255178.0,45.3687,45.4478,45.3072,45.316,255178.0
2016-02-03 13:20:00,51.57,51.58,51.42,51.51,414467.0,45.316,45.3248,45.1842,45.2633,414467.0
2016-02-03 13:25:00,51.5,51.59,51.48,51.48,214937.0,45.2545,45.3336,45.2369,45.2369,214937.0
2016-02-03 13:30:00,51.49,51.5,51.33,51.35,663477.0,45.2457,45.2545,45.1051,45.1227,663477.0
2016-02-03 13:35:00,51.35,51.35,51.26,51.26,454743.0,45.1227,45.1227,45.0436,45.0436,454743.0
2016-02-03 13:40:00,51.26,51.43,51.26,51.41,291413.0,45.0436,45.193,45.0436,45.1754,291413.0
2016-02-03 13:45:00,51.41,51.52,51.38,51.41,454067.0,45.1754,45.2721,45.149,45.1754,454067.0
2016-02-03 13:50:00,51.41,51.51,51.37,51.4,207405.0,45.1754,45.2633,45.1403,45.1666,207405.0
2016-02-03 13:55:00,51.39,51.44,51.29,51.29,234861.0,45.1578,45.2018,45.07,45.07,234861.0
2016-02-03 14:00:00,51.28,51.45,51.28,51.41,321948.0,45.0612,45.2106,45.0612,45.1754,321948.0
2016-02-03 14:05:00,51.41,51.51,51.35,51.46,555159.0,45.1754,45.2633,45.1227,45.2193,555159.0
2016-02-03 14:10:00,51.45,51.62,51.43,51.61,479706.0,45.2106,45.3599,45.193,45.3512,479706.0
2016-02-03 14:15:00,51.61,51.69,51.53,51.55,704065.0,45.3512,45.4215,45.2809,45.2984,704065.0
2016-02-03 14:20:00,51.55,52.01,51.54,52.0,635483.0,45.2984,45.7026,45.2896,45.6939,635483.0
2016-02-03 14:25:00,52.0,52.21,51.94,52.1,1675392.0,45.6939,45.8784,45.6411,45.7817,1675392.0
2016-02-03 14:30:00,52.1,52.2,52.09,52.1,1394785.0,45.7817,45.8696,45.7729,45.7817,1394785.0
2016-02-03 14:35:00,52.11,52.18,51.93,51.99,922040.0,45.7905,45.852,45.6323,45.6851,922040.0
2016-02-03 14:40:00,51.98,52.2,51.92,52.16,622868.0,45.6763,45.8696,45.6236,45.8345,622868.0
2016-02-03 14:45:00,52.17,52.43,52.16,52.31,1730071.0,45.8432,46.0717,45.8345,45.9663,1730071.0
2016-02-03 14:50:00,52.31,52.31,52.14,52.2,560079.0,45.9663,45.9663,45.8169,45.8696,560079.0
2016-02-03 14:55:00,52.2,52.36,52.19,52.28,707560.0,45.8696,46.0102,45.8608,45.9399,707560.0
2016-02-03 15:00:00,52.28,52.33,52.15,52.25,548282.0,45.9399,45.9838,45.8257,45.9135,548282.0
2016-02-03 15:05:00,52.25,52.5,52.23,52.48,754165.0,45.9135,46.1332,45.896,46.1156,754165.0
2016-02-03 15:10:00,52.47,52.53,52.32,52.41,803466.0,46.1069,46.1596,45.9751,46.0541,803466.0
2016-02-03 15:15:00,52.41,52.42,52.22,52.32,564788.0,46.0541,46.0629,45.8872,45.9751,564788.0
2016-02-03 15:20:00,52.32,52.38,52.23,52.25,1171794.0,45.9751,46.0278,45.896,45.9135,1171794.0
2016-02-03 15:25:00,52.25,52.32,52.12,52.12,493252.0,45.9135,45.9751,45.7993,45.7993,493252.0
2016-02-03 15:30:00,52.13,52.24,52.12,52.2,547909.0,45.8081,45.9048,45.7993,45.8696,547909.0
2016-02-03 15:35:00,52.2,52.22,51.96,52.05,635184.0,45.8696,45.8872,45.6587,45.7378,635184.0
2016-02-03 15:40:00,52.04,52.12,51.99,52.12,983179.0,45.729,45.7993,45.6851,45.7993,983179.0
2016-02-03 15:45:00,52.11,52.15,52.03,52.09,727252.0,45.7905,45.8257,45.7202,45.7729,727252.0
2016-02-03 15:50:00,52.08,52.19,52.08,52.13,1272776.0,45.7642,45.8608,45.7642,45.8081,1272776.0
2016-02-03 15:55:00,52.13,52.2,52.0,52.17,2229777.0,45.8081,45.8696,45.6939,45.8432,2229777.0
2016-02-04 09:30:00,52.03,52.1,51.86,51.87,1126445.0,45.7202,45.7817,45.5708,45.5796,1126445.0
2016-02-04 09:35:00,51.87,51.96,51.62,51.67,722407.0,45.5796,45.6587,45.3599,45.4039,722407.0
2016-02-04 09:40:00,51.67,51.67,51.4,51.53,887525.0,45.4039,45.4039,45.1666,45.2809,887525.0
2016-02-04 09:45:00,51.53,51.82,51.48,51.8,863176.0,45.2809,45.5357,45.2369,45.5181,863176.0
2016-02-04 09:50:00,51.82,51.9,51.7,51.75,1091549.0,45.5357,45.606,45.4302,45.4742,1091549.0
2016-02-04 09:55:00,51.74,51.75,51.55,51.63,468008.0,45.4654,45.4742,45.2984,45.3687,468008.0
2016-02-04 10:00:00,51.64,51.7,51.37,51.44,688427.0,45.3775,45.4302,45.1403,45.2018,688427.0
2016-02-04 10:05:00,51.45,51.87,51.44,51.85,525441.0,45.2106,45.5796,45.2018,45.562,525441.0
2016-02-04 10:10:00,51.86,52.06,51.74,52.0,1071534.0,45.5708,45.7466,45.4654,45.6939,1071534.0
2016-02-04 10:15:00,51.98,52.17,51.94,52.16,897831.0,45.6763,45.8432,45.6411,45.8345,897831.0
2016-02-04 10:20:00,52.17,52.27,52.15,52.21,854357.0,45.8432,45.9311,45.8257,45.8784,854357.0
2016-02-04 10:25:00,52.22,52.42,52.2,52.4,865750.0,45.8872,46.0629,45.8696,46.0453,865750.0
2016-02-04 10:30:00,52.41,52.57,52.32,52.56,1141289.0,46.0541,46.1947,45.9751,46.1859,1141289.0
2016-02-04 10:35:00,52.56,52.7,52.55,52.59,1038888.0,46.1859,46.309,46.1772,46.2123,1038888.0
2016-02-04 10:40:00,52.6,52.72,52.49,52.65,988355.0,46.2211,46.3265,46.1244,46.265,988355.0
2016-02-04 10:45:00,52.66,52.75,52.63,52.71,648776.0,46.2738,46.3529,46.2475,46.3178,648776.0
2016-02-04 10:50:00,52.71,52.81,52.66,52.67,708516.0,46.3178,46.4056,46.2738,46.2826,708516.0
2016-02-04 10:55:00,52.68,52.7,52.46,52.5,1135530.0,46.2914,46.309,46.0981,46.1332,1135530.0
2016-02-04 11:00:00,52.5,52.52,52.26,52.26,427408.0,46.1332,46.1508,45.9223,45.9223,427408.0
2016-02-04 11:05:00,52.26,52.29,52.08,52.16,578990.0,45.9223,45.9487,45.7642,45.8345,578990.0
2016-02-04 11:10:00,52.17,52.18,52.03,52.06,344336.0,45.8432,45.852,45.7202,45.7466,344336.0
2016-02-04 11:15:00,52.07,52.11,51.77,51.81,447776.0,45.7554,45.7905,45.4918,45.5269,447776.0
2016-02-04 11:20:00,51.8,51.94,51.8,51.88,308053.0,45.5181,45.6411,45.5181,45.5884,308053.0
2016-02-04 11:25:00,51.89,51.93,51.8,51.87,325838.0,45.5972,45.6323,45.5181,45.5796,325838.0
2016-02-04 11:30:00,51.88,51.89,51.72,51.83,283277.0,45.5884,45.5972,45.4478,45.5445,283277.0
2016-02-04 11:35:00,51.83,51.93,51.82,51.91,321436.0,45.5445,45.6323,45.5357,45.6148,321436.0
2016-02-04 11:40:00,51.91,52.02,51.81,51.83,367770.0,45.6148,45.7114,45.5269,45.5445,367770.0
2016-02-04 11:45:00,51.83,51.85,51.52,51.54,566417.0,45.5445,45.562,45.2721,45.2896,566417.0
2016-02-04 11:50:00,51.54,51.65,51.48,51.65,508329.0,45.2896,45.3863,45.2369,45.3863,508329.0
2016-02-04 11:55:00,51.66,51.72,51.52,51.53,467764.0,45.3951,45.4478,45.2721,45.2809,467764.0
2016-02-04 12:00:00,51.54,51.74,51.5,51.73,354701.0,45.2896,45.4654,45.2545,45.4566,354701.0
2016-02-04 12:05:00,51.74,51.8,51.61,51.8,569094.0,45.4654,45.5181,45.3512,45.5181,569094.0
2016-02-04 12:10:00,51.8,52.02,51.8,51.92,289047.0,45.5181,45.7114,45.5181,45.6236,289047.0
2016-02-04 12:15:00,51.93,51.96,51.83,51.88,221243.0,45.6323,45.6587,45.5445,45.5884,221243.0
2016-02-04 12:20:00,51.88,51.93,51.81,51.82,262733.0,45.5884,45.6323,45.5269,45.5357,262733.0
2016-02-04 12:25:00,51.83,51.83,51.68,51.73,290020.0,45.5445,45.5445,45.4127,45.4566,290020.0
2016-02-04 12:30:00,51.73,51.75,51.64,51.67,259198.0,45.4566,45.4742,45.3775,45.4039,259198.0
2016-02-04 12:35:00,51.68,51.89,51.67,51.89,254672.0,45.4127,45.5972,45.4039,45.5972,254672.0
2016-02-04 12:40:00,51.88,52.01,51.87,51.92,333450.0,45.5884,45.7026,45.5796,45.6236,333450.0
2016-02-04 12:45:00,51.92,51.94,51.8,51.87,224972.0,45.6236,45.6411,45.5181,45.5796,224972.0
2016-02-04 12:50:00,51.87,51.89,51.78,51.82,223417.0,45.5796,45.5972,45.5005,45.5357,223417.0
2016-02-04 12:55:00,51.82,51.88,51.74,51.8,235252.0,45.5357,45.5884,45.4654,45.5181,235252.0
2016-02-04 13:00:00,51.8,51.93,51.76,51.92,251022.0,45.5181,45.6323,45.483,45.6236,251022.0
2016-02-04 13:05:00,51.93,52.01,51.9,51.99,204496.0,45.6323,45.7026,45.606,45.6851,204496.0
2016-02-04 13:10:00,51.99,52.06,51.96,51.99,258143.0,45.6851,45.7466,45.6587,45.6851,258143.0
2016-02-04 13:15:00,51.99,52.04,51.94,51.96,222981.0,45.6851,45.729,45.6411,45.6587,222981.0
2016-02-04 13:20:00,51.95,52.05,51.87,51.92,338557.0,45.6499,45.7378,45.5796,45.6236,338557.0
2016-02-04 13:25:00,51.93,52.01,51.92,51.94,189675.0,45.6323,45.7026,45.6236,45.6411,189675.0
2016-02-04 13:30:00,51.94,52.01,51.93,51.96,181426.0,45.6411,45.7026,45.6323,45.6587,181426.0
2016-02-04 13:35:00,51.96,52.03,51.88,51.9,254583.0,45.6587,45.7202,45.5884,45.606,254583.0
2016-02-04 13:40:00,51.9,51.92,51.82,51.88,221016.0,45.606,45.6236,45.5357,45.5884,221016.0
2016-02-04 13:45:00,51.88,51.89,51.64,51.7,341798.0,45.5884,45.5972,45.3775,45.4302,341798.0
2016-02-04 13:50:00,51.7,51.76,51.67,51.69,323343.0,45.4302,45.483,45.4039,45.4215,323343.0
2016-02-04 13:55:00,51.68,51.74,51.64,51.67,319942.0,45.4127,45.4654,45.3775,45.4039,319942.0
2016-02-04 14:00:00,51.68,51.71,51.55,51.55,453345.0,45.4127,45.439,45.2984,45.2984,453345.0
2016-02-04 14:05:00,51.55,51.59,51.46,51.54,496913.0,45.2984,45.3336,45.2193,45.2896,496913.0
2016-02-04 14:10:00,51.53,51.71,51.51,51.68,309811.0,45.2809,45.439,45.2633,45.4127,309811.0
2016-02-04 14:15:00,51.69,51.79,51.67,51.73,373163.0,45.4215,45.5093,45.4039,45.4566,373163.0
2016-02-04 14:20:00,51.74,51.78,51.61,51.64,403751.0,45.4654,45.5005,45.3512,45.3775,403751.0
2016-02-04 14:25:00,51.64,51.66,51.5,51.51,511546.0,45.3775,45.3951,45.2545,45.2633,511546.0
2016-02-04 14:30:00,51.51,51.6,51.48,51.57,374494.0,45.2633,45.3424,45.2369,45.316,374494.0
2016-02-04 14:35:00,51.58,51.62,51.42,51.46,492465.0,45.3248,45.3599,45.1842,45.2193,492465.0
2016-02-04 14:40:00,51.44,51.64,51.41,51.61,603222.0,45.2018,45.3775,45.1754,45.3512,603222.0
2016-02-04 14:45:00,51.61,51.66,51.54,51.64,461853.0,45.3512,45.3951,45.2896,45.3775,461853.0
2016-02-04 14:50:00,51.64,51.67,51.53,51.54,302042.0,45.3775,45.4039,45.2809,45.2896,302042.0
2016-02-04 14:55:00,51.54,51.87,51.53,51.85,578416.0,45.2896,45.5796,45.2809,45.562,578416.0
2016-02-04 15:00:00,51.86,51.86,51.63,51.64,330051.0,45.5708,45.5708,45.3687,45.3775,330051.0
2016-02-04 15:05:00,51.64,51.74,51.56,51.68,424720.0,45.3775,45.4654,45.3072,45.4127,424720.0
2016-02-04 15:10:00,51.68,51.93,51.62,51.93,453927.0,45.4127,45.6323,45.3599,45.6323,453927.0
2016-02-04 15:15:00,51.93,52.03,51.86,51.88,664721.0,45.6323,45.7202,45.5708,45.5884,664721.0
2016-02-04 15:20:00,51.88,51.92,51.81,51.9,359853.0,45.5884,45.6236,45.5269,45.606,359853.0
2016-02-04 15:25:00,51.9,51.92,51.78,51.82,387423.0,45.606,45.6236,45.5005,45.5357,387423.0
2016-02-04 15:30:00,51.82,51.89,51.74,51.78,404181.0,45.5357,45.5972,45.4654,45.5005,404181.0
2016-02-04 15:35:00,51.78,51.91,51.77,51.9,418946.0,45.5005,45.6148,45.4918,45.606,418946.0
2016-02-04 15:40:00,51.9,52.01,51.85,51.98,452150.0,45.606,45.7026,45.562,45.6763,452150.0
2016-02-04 15:45:00,51.99,51.99,51.89,51.94,579115.0,45.6851,45.6851,45.5972,45.6411,579115.0
2016-02-04 15:50:00,51.94,51.96,51.86,51.94,721865.0,45.6411,45.6587,45.5708,45.6411,721865.0
2016-02-04 15:55:00,51.95,52.02,51.94,52.0,1317311.0,45.6499,45.7114,45.6411,45.6939,1317311.0
2016-02-05 09:30:00,51.95,52.0,51.54,51.6,1569836.0,45.6499,45.6939,45.2896,45.3424,1569836.0
2016-02-05 09:35:00,51.6,51.65,51.48,51.62,779856.0,45.3424,45.3863,45.2369,45.3599,779856.0
2016-02-05 09:40:00,51.62,51.62,51.41,51.54,1224069.0,45.3599,45.3599,45.1754,45.2896,1224069.0
2016-02-05 09:45:00,51.54,51.62,51.44,51.53,1141065.0,45.2896,45.3599,45.2018,45.2809,1141065.0
2016-02-05 09:50:00,51.53,51.57,51.48,51.52,584694.0,45.2809,45.316,45.2369,45.2721,584694.0
2016-02-05 09:55:00,51.51,51.64,51.43,51.48,478210.0,45.2633,45.3775,45.193,45.2369,478210.0
2016-02-05 10:00:00,51.48,51.61,51.46,51.5,438059.0,45.2369,45.3512,45.2193,45.2545,438059.0
2016-02-05 10:05:00,51.51,51.61,51.4,51.53,617047.0,45.2633,45.3512,45.1666,45.2809,617047.0
2016-02-05 10:10:00,51.53,51.75,51.51,51.67,640916.0,45.2809,45.4742,45.2633,45.4039,640916.0
2016-02-05 10:15:00,51.66,51.7,51.53,51.58,488811.0,45.3951,45.4302,45.2809,45.3248,488811.0
2016-02-05 10:20:00,51.59,51.71,51.46,51.48,453369.0,45.3336,45.439,45.2193,45.2369,453369.0
2016-02-05 10:25:00,51.48,51.56,51.25,51.3,527474.0,45.2369,45.3072,45.0348,45.0787,527474.0
2016-02-05 10:30:00,51.3,51.39,51.23,51.34,424129.0,45.0787,45.1578,45.0172,45.1139,424129.0
2016-02-05 10:35:00,51.34,51.42,51.27,51.3,465220.0,45.1139,45.1842,45.0524,45.0787,465220.0
2016-02-05 10:40:00,51.31,51.33,51.2,51.26,415275.0,45.0875,45.1051,44.9909,45.0436,415275.0
2016-02-05 10:45:00,51.26,51.28,51.11,51.13,414535.0,45.0436,45.0612,44.9118,44.9294,414535.0
2016-02-05 10:50:00,51.14,51.25,50.95,50.96,674880.0,44.9382,45.0348,44.7712,44.78,674880.0
2016-02-05 10:55:00,50.96,51.12,50.87,50.91,345133.0,44.78,44.9206,44.7009,44.736,345133.0
2016-02-05 11:00:00,50.91,50.95,50.88,50.91,418182.0,44.736,44.7712,44.7097,44.736,418182.0
2016-02-05 11:05:00,50.9,50.98,50.9,50.93,316982.0,44.7273,44.7976,44.7273,44.7536,316982.0
2016-02-05 11:10:00,50.92,50.96,50.8,50.81,438037.0,44.7448,44.78,44.6394,44.6482,438037.0
2016-02-05 11:15:00,50.8,50.82,50.65,50.68,497864.0,44.6394,44.657,44.5076,44.5339,497864.0
2016-02-05 11:20:00,50.68,50.76,50.44,50.48,571725.0,44.5339,44.6042,44.323,44.3582,571725.0
2016-02-05 11:25:00,50.48,50.66,50.29,50.58,904040.0,44.3582,44.5164,44.1912,44.4461,904040.0
2016-02-05 11:30:00,50.58,50.74,50.55,50.72,613332.0,44.4461,44.5867,44.4197,44.5691,613332.0
2016-02-05 11:35:00,50.72,50.74,50.56,50.56,477485.0,44.5691,44.5867,44.4285,44.4285,477485.0
2016-02-05 11:40:00,50.56,50.63,50.48,50.56,436225.0,44.4285,44.49,44.3582,44.4285,436225.0
2016-02-05 11:45:00,50.55,50.6,50.46,50.59,306377.0,44.4197,44.4636,44.3406,44.4549,306377.0
2016-02-05 11:50:00,50.6,50.82,50.6,50.77,379045.0,44.4636,44.657,44.4636,44.613,379045.0
2016-02-05 11:55:00,50.78,50.84,50.72,50.82,496668.0,44.6218,44.6745,44.5691,44.657,496668.0
2016-02-05 12:00:00,50.82,50.87,50.7,50.75,483105.0,44.657,44.7009,44.5515,44.5954,483105.0
2016-02-05 12:05:00,50.76,50.81,50.67,50.77,451975.0,44.6042,44.6482,44.5251,44.613,451975.0
2016-02-05 12:10:00,50.78,50.79,50.66,50.67,483614.0,44.6218,44.6306,44.5164,44.5251,483614.0
2016-02-05 12:15:00,50.67,50.81,50.59,50.75,419653.0,44.5251,44.6482,44.4549,44.5954,419653.0
2016-02-05 12:20:00,50.75,50.78,50.68,50.74,303061.0,44.5954,44.6218,44.5339,44.5867,303061.0
2016-02-05 12:25:00,50.74,50.8,50.65,50.72,442131.0,44.5867,44.6394,44.5076,44.5691,442131.0
2016-02-05 12:30:00,50.71,50.76,50.63,50.69,421147.0,44.5603,44.6042,44.49,44.5427,421147.0
2016-02-05 12:35:00,50.7,50.82,50.68,50.78,601298.0,44.5515,44.657,44.5339,44.6218,601298.0
2016-02-05 12:40:00,50.78,50.79,50.67,50.75,241506.0,44.6218,44.6306,44.5251,44.5954,241506.0
2016-02-05 12:45:00,50.74,50.78,50.64,50.7,283928.0,44.5867,44.6218,44.4988,44.5515,283928.0
2016-02-05 12:50:00,50.7,50.73,50.52,50.53,388587.0,44.5515,44.5779,44.3933,44.4021,388587.0
2016-02-05 12:55:00,50.54,50.59,50.39,50.56,455112.0,44.4109,44.4549,44.2791,44.4285,455112.0
2016-02-05 13:00:00,50.56,50.56,50.45,50.5,255469.0,44.4285,44.4285,44.3318,44.3758,255469.0
2016-02-05 13:05:00,50.5,50.56,50.45,50.48,256349.0,44.3758,44.4285,44.3318,44.3582,256349.0
2016-02-05 13:10:00,50.48,50.49,50.35,50.35,434936.0,44.3582,44.367,44.244,44.244,434936.0
2016-02-05 13:15:00,50.36,50.41,50.29,50.4,441667.0,44.2527,44.2967,44.1912,44.2879,441667.0
2016-02-05 13:20:00,50.4,50.5,50.38,50.49,412548.0,44.2879,44.3758,44.2703,44.367,412548.0
2016-02-05 13:25:00,50.49,50.52,50.41,50.43,275318.0,44.367,44.3933,44.2967,44.3143,275318.0
2016-02-05 13:30:00,50.43,50.46,50.35,50.39,371020.0,44.3143,44.3406,44.244,44.2791,371020.0
2016-02-05 13:35:00,50.39,50.4,50.27,50.29,386169.0,44.2791,44.2879,44.1737,44.1912,386169.0
2016-02-05 13:40:00,50.29,50.32,50.14,50.18,691882.0,44.1912,44.2176,44.0594,44.0946,691882.0
2016-02-05 13:45:00,50.17,50.23,50.05,50.06,466953.0,44.0858,44.1385,43.9803,43.9891,466953.0
2016-02-05 13:50:00,50.06,50.18,50.03,50.17,458364.0,43.9891,44.0946,43.9628,44.0858,458364.0
2016-02-05 13:55:00,50.18,50.21,50.05,50.07,639895.0,44.0946,44.1209,43.9803,43.9979,639895.0
2016-02-05 14:00:00,50.07,50.19,50.05,50.17,855075.0,43.9979,44.1034,43.9803,44.0858,855075.0
2016-02-05 14:05:00,50.18,50.18,50.06,50.12,1073090.0,44.0946,44.0946,43.9891,44.0418,1073090.0
2016-02-05 14:10:00,50.12,50.13,49.91,49.93,1015963.0,44.0418,44.0506,43.8573,43.8749,1015963.0
2016-02-05 14:15:00,49.93,50.01,49.8,49.88,1004377.0,43.8749,43.9452,43.7607,43.831,1004377.0
2016-02-05 14:20:00,49.87,49.93,49.76,49.91,661472.0,43.8222,43.8749,43.7255,43.8573,661472.0
2016-02-05 14:25:00,49.91,49.92,49.7,49.73,737303.0,43.8573,43.8661,43.6728,43.6991,737303.0
2016-02-05 14:30:00,49.73,49.86,49.71,49.84,809941.0,43.6991,43.8134,43.6816,43.7958,809941.0
2016-02-05 14:35:00,49.84,49.96,49.77,49.87,623995.0,43.7958,43.9013,43.7343,43.8222,623995.0
2016-02-05 14:40:00,49.88,49.88,49.74,49.77,865474.0,43.831,43.831,43.7079,43.7343,865474.0
2016-02-05 14:45:00,49.78,49.89,49.74,49.87,596431.0,43.7431,43.8397,43.7079,43.8222,596431.0
2016-02-05 14:50:00,49.87,49.88,49.7,49.75,673517.0,43.8222,43.831,43.6728,43.7167,673517.0
2016-02-05 14:55:00,49.74,49.81,49.66,49.73,909937.0,43.7079,43.7694,43.6376,43.6991,909937.0
2016-02-05 15:00:00,49.73,49.76,49.56,49.63,1604239.0,43.6991,43.7255,43.5498,43.6113,1604239.0
2016-02-05 15:05:00,49.63,49.66,49.57,49.64,1076040.0,43.6113,43.6376,43.5585,43.6201,1076040.0
2016-02-05 15:10:00,49.64,49.77,49.63,49.76,909334.0,43.6201,43.7343,43.6113,43.7255,909334.0
2016-02-05 15:15:00,49.76,50.02,49.7,49.99,838693.0,43.7255,43.954,43.6728,43.9276,838693.0
2016-02-05 15:20:00,49.99,50.23,49.95,50.18,1203360.0,43.9276,44.1385,43.8925,44.0946,1203360.0
2016-02-05 15:25:00,50.19,50.2,50.03,50.16,1197310.0,44.1034,44.1121,43.9628,44.077,1197310.0
2016-02-05 15:30:00,50.16,50.17,49.99,50.05,1154018.0,44.077,44.0858,43.9276,43.9803,1154018.0
2016-02-05 15:35:00,50.05,50.1,49.9,49.97,877828.0,43.9803,44.0243,43.8485,43.91,877828.0
2016-02-05 15:40:00,49.97,49.99,49.87,49.98,1343344.0,43.91,43.9276,43.8222,43.9188,1343344.0
2016-02-05 15:45:00,49.99,50.03,49.95,49.96,1419881.0,43.9276,43.9628,43.8925,43.9013,1419881.0
2016-02-05 15:50:00,49.96,50.04,49.93,49.98,1507756.0,43.9013,43.9716,43.8749,43.9188,1507756.0
2016-02-05 15:55:00,49.98,50.19,49.97,50.16,2589309.0,43.9188,44.1034,43.91,44.077,2589309.0
2016-02-08 09:30:00,49.55,49.57,48.79,48.94,2147805.0,43.541,43.5585,42.8731,43.0049,2147805.0
2016-02-08 09:35:00,48.93,48.94,48.19,48.52,2429213.0,42.9962,43.0049,42.3459,42.6359,2429213.0
2016-02-08 09:40:00,48.52,48.95,48.51,48.76,1388939.0,42.6359,43.0137,42.6271,42.8468,1388939.0
2016-02-08 09:45:00,48.77,48.86,48.55,48.73,859786.0,42.8556,42.9347,42.6622,42.8204,859786.0
2016-02-08 09:50:00,48.73,48.74,48.33,48.5,1395823.0,42.8204,42.8292,42.4689,42.6183,1395823.0
2016-02-08 09:55:00,48.51,48.82,48.44,48.63,1139214.0,42.6271,42.8995,42.5656,42.7325,1139214.0
2016-02-08 10:00:00,48.63,48.9,48.59,48.77,1055791.0,42.7325,42.9698,42.6974,42.8556,1055791.0
2016-02-08 10:05:00,48.77,48.83,48.5,48.56,855149.0,42.8556,42.9083,42.6183,42.671,855149.0
2016-02-08 10:10:00,48.56,48.61,48.45,48.58,1329573.0,42.671,42.715,42.5744,42.6886,1329573.0
2016-02-08 10:15:00,48.58,48.66,48.48,48.6,964578.0,42.6886,42.7589,42.6007,42.7062,964578.0
2016-02-08 10:20:00,48.61,48.7,48.5,48.58,1075048.0,42.715,42.7941,42.6183,42.6886,1075048.0
2016-02-08 10:25:00,48.58,48.77,48.53,48.64,556670.0,42.6886,42.8556,42.6447,42.7413,556670.0
2016-02-08 10:30:00,48.63,49.02,48.62,49.02,975547.0,42.7325,43.0752,42.7238,43.0752,975547.0
2016-02-08 10:35:00,49.02,49.05,48.86,49.04,607062.0,43.0752,43.1016,42.9347,43.0928,607062.0
2016-02-08 10:40:00,49.04,49.06,48.93,49.06,924374.0,43.0928,43.1104,42.9962,43.1104,924374.0
2016-02-08 10:45:00,49.06,49.19,48.87,48.89,747924.0,43.1104,43.2246,42.9434,42.961,747924.0
2016-02-08 10:50:00,48.89,49.04,48.76,49.04,712219.0,42.961,43.0928,42.8468,43.0928,712219.0
2016-02-08 10:55:00,49.03,49.04,48.77,48.8,735553.0,43.084,43.0928,42.8556,42.8819,735553.0
2016-02-08 11:00:00,48.81,48.91,48.63,48.7,408573.0,42.8907,42.9786,42.7325,42.7941,408573.0
2016-02-08 11:05:00,48.7,48.77,48.54,48.58,438475.0,42.7941,42.8556,42.6535,42.6886,438475.0
2016-02-08 11:10:00,48.58,48.69,48.5,48.56,450261.0,42.6886,42.7853,42.6183,42.671,450261.0
2016-02-08 11:15:00,48.56,48.73,48.52,48.69,378997.0,42.671,42.8204,42.6359,42.7853,378997.0
2016-02-08 11:20:00,48.7,48.81,48.64,48.78,248566.0,42.7941,42.8907,42.7413,42.8644,248566.0
2016-02-08 11:25:00,48.78,48.88,48.69,48.84,406509.0,42.8644,42.9522,42.7853,42.9171,406509.0
2016-02-08 11:30:00,48.84,48.89,48.76,48.88,321394.0,42.9171,42.961,42.8468,42.9522,321394.0
2016-02-08 11:35:00,48.88,48.93,48.81,48.85,520900.0,42.9522,42.9962,42.8907,42.9259,520900.0
2016-02-08 11:40:00,48.84,48.99,48.77,48.79,382390.0,42.9171,43.0489,42.8556,42.8731,382390.0
2016-02-08 11:45:00,48.79,48.82,48.71,48.8,379653.0,42.8731,42.8995,42.8028,42.8819,379653.0
2016-02-08 11:50:00,48.8,48.88,48.75,48.77,277236.0,42.8819,42.9522,42.838,42.8556,277236.0
2016-02-08 11:55:00,48.77,49.0,48.75,48.99,288808.0,42.8556,43.0577,42.838,43.0489,288808.0
2016-02-08 12:00:00,48.99,49.05,48.91,48.91,404923.0,43.0489,43.1016,42.9786,42.9786,404923.0
2016-02-08 12:05:00,48.91,49.0,48.83,48.85,628325.0,42.9786,43.0577,42.9083,42.9259,628325.0
2016-02-08 12:10:00,48.85,48.9,48.82,48.87,405189.0,42.9259,42.9698,42.8995,42.9434,405189.0
2016-02-08 12:15:00,48.88,49.06,48.88,48.97,521454.0,42.9522,43.1104,42.9522,43.0313,521454.0
2016-02-08 12:20:00,48.97,49.13,48.94,49.11,523614.0,43.0313,43.1719,43.0049,43.1543,523614.0
2016-02-08 12:25:00,49.11,49.15,49.02,49.03,233499.0,43.1543,43.1895,43.0752,43.084,233499.0
2016-02-08 12:30:00,49.03,49.25,49.03,49.1,791366.0,43.084,43.2774,43.084,43.1455,791366.0
2016-02-08 12:35:00,49.1,49.19,49.02,49.05,526964.0,43.1455,43.2246,43.0752,43.1016,526964.0
2016-02-08 12:40:00,49.06,49.23,49.05,49.22,297072.0,43.1104,43.2598,43.1016,43.251,297072.0
2016-02-08 12:45:00,49.21,49.25,49.1,49.23,344987.0,43.2422,43.2774,43.1455,43.2598,344987.0
2016-02-08 12:50:00,49.23,49.26,49.15,49.2,407545.0,43.2598,43.2861,43.1895,43.2334,407545.0
2016-02-08 12:55:00,49.2,49.2,49.05,49.12,351777.0,43.2334,43.2334,43.1016,43.1631,351777.0
2016-02-08 13:00:00,49.11,49.2,49.02,49.03,373521.0,43.1543,43.2334,43.0752,43.084,373521.0
2016-02-08 13:05:00,49.02,49.03,48.94,48.95,182837.0,43.0752,43.084,43.0049,43.0137,182837.0
2016-02-08 13:10:00,48.95,48.98,48.88,48.94,154364.0,43.0137,43.0401,42.9522,43.0049,154364.0
2016-02-08 13:15:00,48.93,48.94,48.86,48.93,244880.0,42.9962,43.0049,42.9347,42.9962,244880.0
2016-02-08 13:20:00,48.93,48.96,48.85,48.89,228884.0,42.9962,43.0225,42.9259,42.961,228884.0
2016-02-08 13:25:00,48.88,48.91,48.84,48.89,454416.0,42.9522,42.9786,42.9171,42.961,454416.0
2016-02-08 13:30:00,48.89,48.95,48.86,48.87,372427.0,42.961,43.0137,42.9347,42.9434,372427.0
2016-02-08 13:35:00,48.87,48.88,48.81,48.82,240633.0,42.9434,42.9522,42.8907,42.8995,240633.0
2016-02-08 13:40:00,48.82,48.82,48.71,48.72,348316.0,42.8995,42.8995,42.8028,42.8116,348316.0
2016-02-08 13:45:00,48.72,48.73,48.56,48.62,545811.0,42.8116,42.8204,42.671,42.7238,545811.0
2016-02-08 13:50:00,48.62,48.69,48.55,48.57,452136.0,42.7238,42.7853,42.6622,42.6798,452136.0
2016-02-08 13:55:00,48.57,48.71,48.54,48.61,444350.0,42.6798,42.8028,42.6535,42.715,444350.0
2016-02-08 14:00:00,48.6,48.68,48.58,48.68,367847.0,42.7062,42.7765,42.6886,42.7765,367847.0
2016-02-08 14:05:00,48.67,48.71,48.62,48.68,285257.0,42.7677,42.8028,42.7238,42.7765,285257.0
2016-02-08 14:10:00,48.68,48.71,48.52,48.53,363751.0,42.7765,42.8028,42.6359,42.6447,363751.0
2016-02-08 14:15:00,48.53,48.54,48.42,48.44,654216.0,42.6447,42.6535,42.548,42.5656,654216.0
2016-02-08 14:20:00,48.44,48.49,48.38,48.45,614610.0,42.5656,42.6095,42.5129,42.5744,614610.0
2016-02-08 14:25:00,48.45,48.53,48.38,48.5,475322.0,42.5744,42.6447,42.5129,42.6183,475322.0
2016-02-08 14:30:00,48.5,48.5,48.36,48.41,459223.0,42.6183,42.6183,42.4953,42.5392,459223.0
2016-02-08 14:35:00,48.4,48.45,48.39,48.41,372379.0,42.5304,42.5744,42.5216,42.5392,372379.0
2016-02-08 14:40:00,48.41,48.55,48.37,48.53,620960.0,42.5392,42.6622,42.5041,42.6447,620960.0
2016-02-08 14:45:00,48.54,48.61,48.47,48.48,383030.0,42.6535,42.715,42.5919,42.6007,383030.0
2016-02-08 14:50:00,48.48,48.49,48.26,48.33,718643.0,42.6007,42.6095,42.4074,42.4689,718643.0
2016-02-08 14:55:00,48.33,48.54,48.32,48.43,525957.0,42.4689,42.6535,42.4601,42.5568,525957.0
2016-02-08 15:00:00,48.43,48.44,48.35,48.4,617660.0,42.5568,42.5656,42.4865,42.5304,617660.0
2016-02-08 15:05:00,48.4,48.51,48.31,48.37,691795.0,42.5304,42.6271,42.4514,42.5041,691795.0
2016-02-08 15:10:00,48.36,48.56,48.35,48.55,587848.0,42.4953,42.671,42.4865,42.6622,587848.0
2016-02-08 15:15:00,48.55,48.78,48.5,48.76,1040117.0,42.6622,42.8644,42.6183,42.8468,1040117.0
2016-02-08 15:20:00,48.75,48.92,48.74,48.9,985300.0,42.838,42.9874,42.8292,42.9698,985300.0
2016-02-08 15:25:00,48.9,49.02,48.78,48.84,872080.0,42.9698,43.0752,42.8644,42.9171,872080.0
2016-02-08 15:30:00,48.84,49.24,48.83,49.21,836184.0,42.9171,43.2686,42.9083,43.2422,836184.0
2016-02-08 15:35:00,49.24,49.25,49.09,49.12,859392.0,43.2686,43.2774,43.1368,43.1631,859392.0
2016-02-08 15:40:00,49.12,49.26,49.11,49.21,1037983.0,43.1631,43.2861,43.1543,43.2422,1037983.0
2016-02-08 15:45:00,49.2,49.47,49.17,49.27,1744791.0,43.2334,43.4707,43.2071,43.2949,1744791.0
2016-02-08 15:50:00,49.27,49.4,49.24,49.3,1185062.0,43.2949,43.4092,43.2686,43.3213,1185062.0
2016-02-08 15:55:00,49.3,49.47,49.15,49.39,2286689.0,43.3213,43.4707,43.1895,43.4004,2286689.0
2016-02-09 09:30:00,49.01,49.18,48.86,49.13,1312979.0,43.0665,43.2158,42.9347,43.1719,1312979.0
2016-02-09 09:35:00,49.12,49.42,49.08,49.38,719451.0,43.1631,43.4267,43.128,43.3916,719451.0
2016-02-09 09:40:00,49.37,49.48,49.18,49.46,698729.0,43.3828,43.4795,43.2158,43.4619,698729.0
2016-02-09 09:45:00,49.46,49.7,49.45,49.57,1050742.0,43.4619,43.6728,43.4531,43.5585,1050742.0
2016-02-09 09:50:00,49.57,49.59,49.34,49.56,630655.0,43.5585,43.5761,43.3564,43.5498,630655.0
2016-02-09 09:55:00,49.56,49.59,49.45,49.56,562753.0,43.5498,43.5761,43.4531,43.5498,562753.0
2016-02-09 10:00:00,49.56,49.95,49.53,49.94,912772.0,43.5498,43.8925,43.5234,43.8837,912772.0
2016-02-09 10:05:00,49.94,50.21,49.82,50.2,1095227.0,43.8837,44.1209,43.7782,44.1121,1095227.0
2016-02-09 10:10:00,50.2,50.24,50.0,50.16,990601.0,44.1121,44.1473,43.9364,44.077,990601.0
2016-02-09 10:15:00,50.16,50.23,49.79,49.99,681167.0,44.077,44.1385,43.7519,43.9276,681167.0
2016-02-09 10:20:00,49.99,50.12,49.91,50.07,495596.0,43.9276,44.0418,43.8573,43.9979,495596.0
2016-02-09 10:25:00,50.07,50.14,49.95,49.98,565368.0,43.9979,44.0594,43.8925,43.9188,565368.0
2016-02-09 10:30:00,49.98,49.98,49.73,49.77,334776.0,43.9188,43.9188,43.6991,43.7343,334776.0
2016-02-09 10:35:00,49.76,49.86,49.68,49.77,360402.0,43.7255,43.8134,43.6552,43.7343,360402.0
2016-02-09 10:40:00,49.77,49.77,49.59,49.59,459034.0,43.7343,43.7343,43.5761,43.5761,459034.0
2016-02-09 10:45:00,49.58,49.81,49.58,49.74,282516.0,43.5673,43.7694,43.5673,43.7079,282516.0
2016-02-09 10:50:00,49.73,49.74,49.51,49.54,326557.0,43.6991,43.7079,43.5058,43.5322,326557.0
2016-02-09 10:55:00,49.53,49.61,49.5,49.57,345882.0,43.5234,43.5937,43.497,43.5585,345882.0
2016-02-09 11:00:00,49.56,49.76,49.52,49.66,406204.0,43.5498,43.7255,43.5146,43.6376,406204.0
2016-02-09 11:05:00,49.66,49.81,49.62,49.8,333673.0,43.6376,43.7694,43.6025,43.7607,333673.0
2016-02-09 11:10:00,49.81,50.01,49.8,49.9,385676.0,43.7694,43.9452,43.7607,43.8485,385676.0
2016-02-09 11:15:00,49.91,49.98,49.79,49.82,326875.0,43.8573,43.9188,43.7519,43.7782,326875.0
2016-02-09 11:20:00,49.83,50.0,49.82,49.98,398413.0,43.787,43.9364,43.7782,43.9188,398413.0
2016-02-09 11:25:00,49.97,50.04,49.88,49.98,364503.0,43.91,43.9716,43.831,43.9188,364503.0
2016-02-09 11:30:00,49.97,50.07,49.88,49.93,388867.0,43.91,43.9979,43.831,43.8749,388867.0
2016-02-09 11:35:00,49.93,49.95,49.67,49.7,314465.0,43.8749,43.8925,43.6464,43.6728,314465.0
2016-02-09 11:40:00,49.7,49.83,49.68,49.8,263198.0,43.6728,43.787,43.6552,43.7607,263198.0
2016-02-09 11:45:00,49.8,49.89,49.72,49.74,486499.0,43.7607,43.8397,43.6904,43.7079,486499.0
2016-02-09 11:50:00,49.74,49.77,49.59,49.6,281303.0,43.7079,43.7343,43.5761,43.5849,281303.0
2016-02-09 11:55:00,49.59,49.71,49.58,49.63,296068.0,43.5761,43.6816,43.5673,43.6113,296068.0
2016-02-09 12:00:00,49.63,49.69,49.53,49.61,307934.0,43.6113,43.664,43.5234,43.5937,307934.0
2016-02-09 12:05:00,49.61,49.79,49.54,49.76,493030.0,43.5937,43.7519,43.5322,43.7255,493030.0
2016-02-09 12:10:00,49.75,49.78,49.57,49.58,307770.0,43.7167,43.7431,43.5585,43.5673,307770.0
2016-02-09 12:15:00,49.58,49.6,49.41,49.43,491606.0,43.5673,43.5849,43.418,43.4355,491606.0
2016-02-09 12:20:00,49.42,49.44,49.15,49.16,937952.0,43.4267,43.4443,43.1895,43.1983,937952.0
2016-02-09 12:25:00,49.18,49.24,49.07,49.19,701843.0,43.2158,43.2686,43.1192,43.2246,701843.0
2016-02-09 12:30:00,49.19,49.28,49.14,49.23,322129.0,43.2246,43.3037,43.1807,43.2598,322129.0
2016-02-09 12:35:00,49.23,49.27,49.05,49.09,461961.0,43.2598,43.2949,43.1016,43.1368,461961.0
2016-02-09 12:40:00,49.09,49.14,49.04,49.14,413012.0,43.1368,43.1807,43.0928,43.1807,413012.0
2016-02-09 12:45:00,49.13,49.14,48.94,48.96,490025.0,43.1719,43.1807,43.0049,43.0225,490025.0
2016-02-09 12:50:00,48.96,49.09,48.95,49.01,385914.0,43.0225,43.1368,43.0137,43.0665,385914.0
2016-02-09 12:55:00,49.02,49.04,48.97,49.02,253973.0,43.0752,43.0928,43.0313,43.0752,253973.0
2016-02-09 13:00:00,49.01,49.06,48.89,48.95,580755.0,43.0665,43.1104,42.961,43.0137,580755.0
2016-02-09 13:05:00,48.94,48.95,48.79,48.79,508306.0,43.0049,43.0137,42.8731,42.8731,508306.0
2016-02-09 13:10:00,48.79,48.82,48.67,48.71,447394.0,42.8731,42.8995,42.7677,42.8028,447394.0
2016-02-09 13:15:00,48.71,48.87,48.68,48.87,302867.0,42.8028,42.9434,42.7765,42.9434,302867.0
2016-02-09 13:20:00,48.87,48.93,48.8,48.82,574141.0,42.9434,42.9962,42.8819,42.8995,574141.0
2016-02-09 13:25:00,48.81,48.84,48.74,48.79,364086.0,42.8907,42.9171,42.8292,42.8731,364086.0
2016-02-09 13:30:00,48.79,48.99,48.79,48.91,490111.0,42.8731,43.0489,42.8731,42.9786,490111.0
2016-02-09 13:35:00,48.91,48.91,48.76,48.79,196195.0,42.9786,42.9786,42.8468,42.8731,196195.0
2016-02-09 13:40:00,48.79,48.96,48.78,48.93,432816.0,42.8731,43.0225,42.8644,42.9962,432816.0
2016-02-09 13:45:00,48.92,48.97,48.84,48.86,413886.0,42.9874,43.0313,42.9171,42.9347,413886.0
2016-02-09 13:50:00,48.85,48.91,48.8,48.91,283889.0,42.9259,42.9786,42.8819,42.9786,283889.0
2016-02-09 13:55:00,48.9,49.08,48.88,49.0,443582.0,42.9698,43.128,42.9522,43.0577,443582.0
2016-02-09 14:00:00,49.0,49.07,48.95,48.97,790315.0,43.0577,43.1192,43.0137,43.0313,790315.0
2016-02-09 14:05:00,48.96,49.29,48.93,49.15,1285094.0,43.0225,43.3125,42.9962,43.1895,1285094.0
2016-02-09 14:10:00,49.15,49.22,49.03,49.07,575611.0,43.1895,43.251,43.084,43.1192,575611.0
2016-02-09 14:15:00,49.07,49.18,48.97,48.98,456434.0,43.1192,43.2158,43.0313,43.0401,456434.0
2016-02-09 14:20:00,48.98,49.12,48.97,49.01,398877.0,43.0401,43.1631,43.0313,43.0665,398877.0
2016-02-09 14:25:00,49.01,49.03,48.88,48.95,308894.0,43.0665,43.084,42.9522,43.0137,308894.0
2016-02-09 14:30:00,48.96,49.15,48.93,49.08,277251.0,43.0225,43.1895,42.9962,43.128,277251.0
2016-02-09 14:35:00,49.07,49.43,49.06,49.42,592800.0,43.1192,43.4355,43.1104,43.4267,592800.0
2016-02-09 14:40:00,49.43,49.68,49.33,49.65,941671.0,43.4355,43.6552,43.3477,43.6288,941671.0
2016-02-09 14:45:00,49.65,49.66,49.43,49.47,444039.0,43.6288,43.6376,43.4355,43.4707,444039.0
2016-02-09 14:50:00,49.48,49.63,49.42,49.61,350072.0,43.4795,43.6113,43.4267,43.5937,350072.0
2016-02-09 14:55:00,49.62,49.63,49.48,49.51,348786.0,43.6025,43.6113,43.4795,43.5058,348786.0
2016-02-09 15:00:00,49.51,49.71,49.5,49.68,444030.0,43.5058,43.6816,43.497,43.6552,444030.0
2016-02-09 15:05:00,49.68,49.97,49.63,49.84,750376.0,43.6552,43.91,43.6113,43.7958,750376.0
2016-02-09 15:10:00,49.84,49.92,49.77,49.87,452757.0,43.7958,43.8661,43.7343,43.8222,452757.0
2016-02-09 15:15:00,49.88,49.94,49.7,49.7,526191.0,43.831,43.8837,43.6728,43.6728,526191.0
2016-02-09 15:20:00,49.69,49.77,49.58,49.59,389334.0,43.664,43.7343,43.5673,43.5761,389334.0
2016-02-09 15:25:00,49.59,49.59,49.37,49.46,394154.0,43.5761,43.5761,43.3828,43.4619,394154.0
2016-02-09 15:30:00,49.45,49.65,49.44,49.58,619440.0,43.4531,43.6288,43.4443,43.5673,619440.0
2016-02-09 15:35:00,49.59,49.69,49.54,49.62,555001.0,43.5761,43.664,43.5322,43.6025,555001.0
2016-02-09 15:40:00,49.6,49.62,49.26,49.39,609765.0,43.5849,43.6025,43.2861,43.4004,609765.0
2016-02-09 15:45:00,49.38,49.43,49.28,49.31,595161.0,43.3916,43.4355,43.3037,43.3301,595161.0
2016-02-09 15:50:00,49.32,49.4,49.3,49.34,550984.0,43.3389,43.4092,43.3213,43.3564,550984.0
2016-02-09 15:55:00,49.34,49.35,49.19,49.28,1257713.0,43.3564,43.3652,43.2246,43.3037,1257713.0
2016-02-10 09:30:00,49.89,50.17,49.87,49.89,1490515.0,43.8397,44.0858,43.8222,43.8397,1490515.0
2016-02-10 09:35:00,49.89,50.02,49.84,49.99,767741.0,43.8397,43.954,43.7958,43.9276,767741.0
2016-02-10 09:40:00,49.99,50.09,49.83,50.0,874681.0,43.9276,44.0155,43.787,43.9364,874681.0
2016-02-10 09:45:00,50.0,50.28,49.97,50.27,1005971.0,43.9364,44.1824,43.91,44.1737,1005971.0
2016-02-10 09:50:00,50.26,50.3,50.16,50.25,1202399.0,44.1649,44.2,44.077,44.1561,1202399.0
2016-02-10 09:55:00,50.25,50.34,50.24,50.3,985451.0,44.1561,44.2352,44.1473,44.2,985451.0
2016-02-10 10:00:00,50.3,50.39,50.14,50.21,743822.0,44.2,44.2791,44.0594,44.1209,743822.0
2016-02-10 10:05:00,50.21,50.28,50.03,50.14,529022.0,44.1209,44.1824,43.9628,44.0594,529022.0
2016-02-10 10:10:00,50.13,50.24,50.1,50.14,412938.0,44.0506,44.1473,44.0243,44.0594,412938.0
2016-02-10 10:15:00,50.14,50.23,50.1,50.14,607786.0,44.0594,44.1385,44.0243,44.0594,607786.0
2016-02-10 10:20:00,50.14,50.24,50.07,50.23,481915.0,44.0594,44.1473,43.9979,44.1385,481915.0
2016-02-10 10:25:00,50.24,50.3,50.11,50.13,480422.0,44.1473,44.2,44.0331,44.0506,480422.0
2016-02-10 10:30:00,50.13,50.38,50.12,50.25,897805.0,44.0506,44.2703,44.0418,44.1561,897805.0
2016-02-10 10:35:00,50.25,50.34,50.2,50.24,803638.0,44.1561,44.2352,44.1121,44.1473,803638.0
2016-02-10 10:40:00,50.24,50.27,50.01,50.07,464922.0,44.1473,44.1737,43.9452,43.9979,464922.0
2016-02-10 10:45:00,50.08,50.14,49.96,49.98,562863.0,44.0067,44.0594,43.9013,43.9188,562863.0
2016-02-10 10:50:00,49.98,50.0,49.87,49.94,502487.0,43.9188,43.9364,43.8222,43.8837,502487.0
2016-02-10 10:55:00,49.94,49.95,49.72,49.83,390711.0,43.8837,43.8925,43.6904,43.787,390711.0
2016-02-10 11:00:00,49.84,49.98,49.84,49.91,420419.0,43.7958,43.9188,43.7958,43.8573,420419.0
2016-02-10 11:05:00,49.91,49.96,49.72,49.81,470051.0,43.8573,43.9013,43.6904,43.7694,470051.0
2016-02-10 11:10:00,49.8,49.95,49.74,49.87,490502.0,43.7607,43.8925,43.7079,43.8222,490502.0
2016-02-10 11:15:00,49.87,49.94,49.74,49.91,294927.0,43.8222,43.8837,43.7079,43.8573,294927.0
2016-02-10 11:20:00,49.91,50.04,49.89,49.99,358216.0,43.8573,43.9716,43.8397,43.9276,358216.0
2016-02-10 11:25:00,49.98,50.01,49.86,49.88,337428.0,43.9188,43.9452,43.8134,43.831,337428.0
2016-02-10 11:30:00,49.88,49.99,49.85,49.94,255082.0,43.831,43.9276,43.8046,43.8837,255082.0
2016-02-10 11:35:00,49.94,49.96,49.87,49.91,327609.0,43.8837,43.9013,43.8222,43.8573,327609.0
2016-02-10 11:40:00,49.9,49.91,49.78,49.9,392611.0,43.8485,43.8573,43.7431,43.8485,392611.0
2016-02-10 11:45:00,49.9,49.99,49.86,49.99,279606.0,43.8485,43.9276,43.8134,43.9276,279606.0
2016-02-10 11:50:00,49.99,50.01,49.94,49.96,399498.0,43.9276,43.9452,43.8837,43.9013,399498.0
2016-02-10 11:55:00,49.97,50.03,49.92,49.94,232510.0,43.91,43.9628,43.8661,43.8837,232510.0
2016-02-10 12:00:00,49.95,50.02,49.84,49.84,210386.0,43.8925,43.954,43.7958,43.7958,210386.0
2016-02-10 12:05:00,49.84,49.94,49.79,49.94,249956.0,43.7958,43.8837,43.7519,43.8837,249956.0
2016-02-10 12:10:00,49.93,50.02,49.91,49.94,362887.0,43.8749,43.954,43.8573,43.8837,362887.0
2016-02-10 12:15:00,49.94,49.99,49.9,49.99,212742.0,43.8837,43.9276,43.8485,43.9276,212742.0
2016-02-10 12:20:00,49.99,50.16,49.98,50.0,495700.0,43.9276,44.077,43.9188,43.9364,495700.0
2016-02-10 12:25:00,49.99,50.02,49.95,50.01,284660.0,43.9276,43.954,43.8925,43.9452,284660.0
2016-02-10 12:30:00,50.01,50.08,49.96,49.97,285352.0,43.9452,44.0067,43.9013,43.91,285352.0
2016-02-10 12:35:00,49.97,50.09,49.96,50.03,616344.0,43.91,44.0155,43.9013,43.9628,616344.0
2016-02-10 12:40:00,50.04,50.19,50.03,50.07,266459.0,43.9716,44.1034,43.9628,43.9979,266459.0
2016-02-10 12:45:00,50.07,50.07,49.97,50.07,160546.0,43.9979,43.9979,43.91,43.9979,160546.0
2016-02-10 12:50:00,50.07,50.14,50.06,50.13,163304.0,43.9979,44.0594,43.9891,44.0506,163304.0
2016-02-10 12:55:00,50.13,50.23,50.01,50.2,353269.0,44.0506,44.1385,43.9452,44.1121,353269.0
2016-02-10 13:00:00,50.21,50.34,50.18,50.34,393560.0,44.1209,44.2352,44.0946,44.2352,393560.0
2016-02-10 13:05:00,50.34,50.34,50.14,50.15,285627.0,44.2352,44.2352,44.0594,44.0682,285627.0
2016-02-10 13:10:00,50.15,50.21,50.06,50.07,312856.0,44.0682,44.1209,43.9891,43.9979,312856.0
2016-02-10 13:15:00,50.07,50.19,50.07,50.18,158830.0,43.9979,44.1034,43.9979,44.0946,158830.0
2016-02-10 13:20:00,50.19,50.22,50.13,50.14,244724.0,44.1034,44.1297,44.0506,44.0594,244724.0
2016-02-10 13:25:00,50.14,50.15,50.05,50.09,296056.0,44.0594,44.0682,43.9803,44.0155,296056.0
2016-02-10 13:30:00,50.1,50.16,50.02,50.04,218682.0,44.0243,44.077,43.954,43.9716,218682.0
2016-02-10 13:35:00,50.04,50.16,50.02,50.12,182009.0,43.9716,44.077,43.954,44.0418,182009.0
2016-02-10 13:40:00,50.13,50.3,50.11,50.29,239418.0,44.0506,44.2,44.0331,44.1912,239418.0
2016-02-10 13:45:00,50.29,50.3,50.23,50.3,219840.0,44.1912,44.2,44.1385,44.2,219840.0
2016-02-10 13:50:00,50.3,50.3,50.17,50.2,234376.0,44.2,44.2,44.0858,44.1121,234376.0
2016-02-10 13:55:00,50.19,50.24,50.13,50.22,268442.0,44.1034,44.1473,44.0506,44.1297,268442.0
2016-02-10 14:00:00,50.22,50.31,50.21,50.24,260075.0,44.1297,44.2088,44.1209,44.1473,260075.0
2016-02-10 14:05:00,50.23,50.32,50.22,50.3,336019.0,44.1385,44.2176,44.1297,44.2,336019.0
2016-02-10 14:10:00,50.3,50.35,50.28,50.32,278304.0,44.2,44.244,44.1824,44.2176,278304.0
2016-02-10 14:15:00,50.33,50.34,50.2,50.29,260560.0,44.2264,44.2352,44.1121,44.1912,260560.0
2016-02-10 14:20:00,50.29,50.3,50.2,50.25,131059.0,44.1912,44.2,44.1121,44.1561,131059.0
2016-02-10 14:25:00,50.24,50.26,50.16,50.23,192573.0,44.1473,44.1649,44.077,44.1385,192573.0
2016-02-10 14:30:00,50.23,50.36,50.21,50.25,299545.0,44.1385,44.2527,44.1209,44.1561,299545.0
2016-02-10 14:35:00,50.24,50.25,50.11,50.13,250430.0,44.1473,44.1561,44.0331,44.0506,250430.0
2016-02-10 14:40:00,50.12,50.13,50.02,50.09,288724.0,44.0418,44.0506,43.954,44.0155,288724.0
2016-02-10 14:45:00,50.09,50.13,49.97,49.98,245408.0,44.0155,44.0506,43.91,43.9188,245408.0
2016-02-10 14:50:00,49.98,50.0,49.89,49.98,322528.0,43.9188,43.9364,43.8397,43.9188,322528.0
2016-02-10 14:55:00,49.98,50.06,49.97,49.98,227832.0,43.9188,43.9891,43.91,43.9188,227832.0
2016-02-10 15:00:00,49.98,50.23,49.98,50.23,402087.0,43.9188,44.1385,43.9188,44.1385,402087.0
2016-02-10 15:05:00,50.23,50.25,50.1,50.1,300438.0,44.1385,44.1561,44.0243,44.0243,300438.0
2016-02-10 15:10:00,50.1,50.16,49.99,50.0,292885.0,44.0243,44.077,43.9276,43.9364,292885.0
2016-02-10 15:15:00,49.99,50.05,49.8,49.82,352018.0,43.9276,43.9803,43.7607,43.7782,352018.0
2016-02-10 15:20:00,49.82,49.95,49.81,49.9,307162.0,43.7782,43.8925,43.7694,43.8485,307162.0
2016-02-10 15:25:00,49.91,49.94,49.73,49.77,563734.0,43.8573,43.8837,43.6991,43.7343,563734.0
2016-02-10 15:30:00,49.78,49.83,49.69,49.76,565091.0,43.7431,43.787,43.664,43.7255,565091.0
2016-02-10 15:35:00,49.76,49.77,49.61,49.62,407083.0,43.7255,43.7343,43.5937,43.6025,407083.0
2016-02-10 15:40:00,49.6,49.68,49.52,49.66,550599.0,43.5849,43.6552,43.5146,43.6376,550599.0
2016-02-10 15:45:00,49.67,49.85,49.61,49.76,932264.0,43.6464,43.8046,43.5937,43.7255,932264.0
2016-02-10 15:50:00,49.76,49.8,49.65,49.72,863957.0,43.7255,43.7607,43.6288,43.6904,863957.0
2016-02-10 15:55:00,49.71,49.75,49.59,49.69,903986.0,43.6816,43.7167,43.5761,43.664,903986.0
2016-02-11 09:30:00,48.68,48.85,48.51,48.77,1354369.0,42.7765,42.9259,42.6271,42.8556,1354369.0
2016-02-11 09:35:00,48.77,49.04,48.72,48.8,646141.0,42.8556,43.0928,42.8116,42.8819,646141.0
2016-02-11 09:40:00,48.8,49.45,48.78,49.45,959841.0,42.8819,43.4531,42.8644,43.4531,959841.0
2016-02-11 09:45:00,49.45,49.49,49.18,49.2,625421.0,43.4531,43.4883,43.2158,43.2334,625421.0
2016-02-11 09:50:00,49.2,49.41,49.11,49.33,466095.0,43.2334,43.418,43.1543,43.3477,466095.0
2016-02-11 09:55:00,49.33,49.47,49.23,49.35,590989.0,43.3477,43.4707,43.2598,43.3652,590989.0
2016-02-11 10:00:00,49.37,49.37,49.07,49.18,428061.0,43.3828,43.3828,43.1192,43.2158,428061.0
2016-02-11 10:05:00,49.18,49.42,49.17,49.33,682254.0,43.2158,43.4267,43.2071,43.3477,682254.0
2016-02-11 10:10:00,49.34,49.42,49.27,49.37,497633.0,43.3564,43.4267,43.2949,43.3828,497633.0
2016-02-11 10:15:00,49.36,49.4,49.23,49.34,637330.0,43.374,43.4092,43.2598,43.3564,637330.0
2016-02-11 10:20:00,49.34,49.42,49.19,49.38,485954.0,43.3564,43.4267,43.2246,43.3916,485954.0
2016-02-11 10:25:00,49.38,49.39,49.17,49.2,783220.0,43.3916,43.4004,43.2071,43.2334,783220.0
2016-02-11 10:30:00,49.19,49.3,49.11,49.3,425938.0,43.2246,43.3213,43.1543,43.3213,425938.0
2016-02-11 10:35:00,49.3,49.33,49.2,49.23,368117.0,43.3213,43.3477,43.2334,43.2598,368117.0
2016-02-11 10:40:00,49.22,49.23,49.12,49.13,295980.0,43.251,43.2598,43.1631,43.1719,295980.0
2016-02-11 10:45:00,49.14,49.36,49.12,49.25,890872.0,43.1807,43.374,43.1631,43.2774,890872.0
2016-02-11 10:50:00,49.25,49.29,49.1,49.14,300016.0,43.2774,43.3125,43.1455,43.1807,300016.0
2016-02-11 10:55:00,49.14,49.23,49.05,49.09,296807.0,43.1807,43.2598,43.1016,43.1368,296807.0
2016-02-11 11:00:00,49.09,49.19,49.02,49.03,589699.0,43.1368,43.2246,43.0752,43.084,589699.0
2016-02-11 11:05:00,49.02,49.05,48.92,49.01,445785.0,43.0752,43.1016,42.9874,43.0665,445785.0
2016-02-11 11:10:00,49.01,49.06,48.86,48.88,783274.0,43.0665,43.1104,42.9347,42.9522,783274.0
2016-02-11 11:15:00,48.87,49.06,48.86,49.05,659835.0,42.9434,43.1104,42.9347,43.1016,659835.0
2016-02-11 11:20:00,49.04,49.1,48.83,48.94,322040.0,43.0928,43.1455,42.9083,43.0049,322040.0
2016-02-11 11:25:00,48.94,49.0,48.88,48.91,243689.0,43.0049,43.0577,42.9522,42.9786,243689.0
2016-02-11 11:30:00,48.91,49.0,48.85,48.86,350806.0,42.9786,43.0577,42.9259,42.9347,350806.0
2016-02-11 11:35:00,48.86,49.12,48.84,49.11,448359.0,42.9347,43.1631,42.9171,43.1543,448359.0
2016-02-11 11:40:00,49.11,49.19,49.06,49.15,303004.0,43.1543,43.2246,43.1104,43.1895,303004.0
2016-02-11 11:45:00,49.16,49.19,49.08,49.09,275609.0,43.1983,43.2246,43.128,43.1368,275609.0
2016-02-11 11:50:00,49.08,49.28,49.07,49.24,255584.0,43.128,43.3037,43.1192,43.2686,255584.0
2016-02-11 11:55:00,49.24,49.3,49.19,49.22,306962.0,43.2686,43.3213,43.2246,43.251,306962.0
2016-02-11 12:00:00,49.22,49.25,49.13,49.22,198893.0,43.251,43.2774,43.1719,43.251,198893.0
2016-02-11 12:05:00,49.23,49.34,49.2,49.25,204821.0,43.2598,43.3564,43.2334,43.2774,204821.0
2016-02-11 12:10:00,49.25,49.39,49.22,49.23,216915.0,43.2774,43.4004,43.251,43.2598,216915.0
2016-02-11 12:15:00,49.25,49.26,48.98,49.01,492161.0,43.2774,43.2861,43.0401,43.0665,492161.0
2016-02-11 12:20:00,49.01,49.06,48.94,49.06,584555.0,43.0665,43.1104,43.0049,43.1104,584555.0
2016-02-11 12:25:00,49.05,49.15,49.0,49.1,547933.0,43.1016,43.1895,43.0577,43.1455,547933.0
2016-02-11 12:30:00,49.1,49.1,48.9,48.97,468886.0,43.1455,43.1455,42.9698,43.0313,468886.0
2016-02-11 12:35:00,48.96,49.03,48.95,48.98,200655.0,43.0225,43.084,43.0137,43.0401,200655.0
2016-02-11 12:40:00,48.99,49.01,48.92,49.0,278880.0,43.0489,43.0665,42.9874,43.0577,278880.0
2016-02-11 12:45:00,49.0,49.04,48.98,49.04,635052.0,43.0577,43.0928,43.0401,43.0928,635052.0
2016-02-11 12:50:00,49.04,49.18,49.03,49.17,272511.0,43.0928,43.2158,43.084,43.2071,272511.0
2016-02-11 12:55:00,49.18,49.28,49.17,49.27,495177.0,43.2158,43.3037,43.2071,43.2949,495177.0
2016-02-11 13:00:00,49.29,49.41,49.23,49.34,466993.0,43.3125,43.418,43.2598,43.3564,466993.0
2016-02-11 13:05:00,49.34,49.4,49.25,49.3,335216.0,43.3564,43.4092,43.2774,43.3213,335216.0
2016-02-11 13:10:00,49.31,49.34,49.22,49.28,270326.0,43.3301,43.3564,43.251,43.3037,270326.0
2016-02-11 13:15:00,49.28,49.29,49.15,49.27,471618.0,43.3037,43.3125,43.1895,43.2949,471618.0
2016-02-11 13:20:00,49.27,49.34,49.15,49.16,393611.0,43.2949,43.3564,43.1895,43.1983,393611.0
2016-02-11 13:25:00,49.16,49.23,49.13,49.13,503808.0,43.1983,43.2598,43.1719,43.1719,503808.0
2016-02-11 13:30:00,49.13,49.25,49.06,49.24,264324.0,43.1719,43.2774,43.1104,43.2686,264324.0
2016-02-11 13:35:00,49.23,49.25,48.98,49.05,466316.0,43.2598,43.2774,43.0401,43.1016,466316.0
2016-02-11 13:40:00,49.05,49.09,48.97,49.05,400239.0,43.1016,43.1368,43.0313,43.1016,400239.0
2016-02-11 13:45:00,49.05,49.07,48.95,49.01,257127.0,43.1016,43.1192,43.0137,43.0665,257127.0
2016-02-11 13:50:00,49.0,49.04,48.98,49.01,222891.0,43.0577,43.0928,43.0401,43.0665,222891.0
2016-02-11 13:55:00,49.01,49.07,48.93,49.01,572347.0,43.0665,43.1192,42.9962,43.0665,572347.0
2016-02-11 14:00:00,49.0,49.07,48.96,49.06,339649.0,43.0577,43.1192,43.0225,43.1104,339649.0
2016-02-11 14:05:00,49.07,49.15,49.03,49.14,412199.0,43.1192,43.1895,43.084,43.1807,412199.0
2016-02-11 14:10:00,49.14,49.17,49.1,49.11,341868.0,43.1807,43.2071,43.1455,43.1543,341868.0
2016-02-11 14:15:00,49.11,49.12,48.94,48.95,379834.0,43.1543,43.1631,43.0049,43.0137,379834.0
2016-02-11 14:20:00,48.95,49.05,48.87,48.99,575994.0,43.0137,43.1016,42.9434,43.0489,575994.0
2016-02-11 14:25:00,48.99,49.06,48.92,48.97,575399.0,43.0489,43.1104,42.9874,43.0313,575399.0
2016-02-11 14:30:00,48.97,49.03,48.9,48.99,374105.0,43.0313,43.084,42.9698,43.0489,374105.0
2016-02-11 14:35:00,48.98,49.29,48.86,49.27,714834.0,43.0401,43.3125,42.9347,43.2949,714834.0
2016-02-11 14:40:00,49.27,49.41,49.11,49.28,1245631.0,43.2949,43.418,43.1543,43.3037,1245631.0
2016-02-11 14:45:00,49.26,49.48,49.18,49.44,856842.0,43.2861,43.4795,43.2158,43.4443,856842.0
2016-02-11 14:50:00,49.43,49.78,49.39,49.66,708312.0,43.4355,43.7431,43.4004,43.6376,708312.0
2016-02-11 14:55:00,49.66,49.81,49.58,49.65,814888.0,43.6376,43.7694,43.5673,43.6288,814888.0
2016-02-11 15:00:00,49.66,49.76,49.52,49.68,802423.0,43.6376,43.7255,43.5146,43.6552,802423.0
2016-02-11 15:05:00,49.67,49.7,49.53,49.65,642159.0,43.6464,43.6728,43.5234,43.6288,642159.0
2016-02-11 15:10:00,49.66,49.9,49.65,49.79,865795.0,43.6376,43.8485,43.6288,43.7519,865795.0
2016-02-11 15:15:00,49.79,49.9,49.68,49.84,836505.0,43.7519,43.8485,43.6552,43.7958,836505.0
2016-02-11 15:20:00,49.84,49.95,49.71,49.71,1085651.0,43.7958,43.8925,43.6816,43.6816,1085651.0
2016-02-11 15:25:00,49.71,49.85,49.71,49.82,724108.0,43.6816,43.8046,43.6816,43.7782,724108.0
2016-02-11 15:30:00,49.81,49.82,49.68,49.81,594608.0,43.7694,43.7782,43.6552,43.7694,594608.0
2016-02-11 15:35:00,49.81,49.95,49.78,49.93,799511.0,43.7694,43.8925,43.7431,43.8749,799511.0
2016-02-11 15:40:00,49.94,50.11,49.89,50.03,1118619.0,43.8837,44.0331,43.8397,43.9628,1118619.0
2016-02-11 15:45:00,50.04,50.06,49.91,49.98,678452.0,43.9716,43.9891,43.8573,43.9188,678452.0
2016-02-11 15:50:00,49.99,50.07,49.81,49.82,952020.0,43.9276,43.9979,43.7694,43.7782,952020.0
2016-02-11 15:55:00,49.83,49.87,49.59,49.64,1915065.0,43.787,43.8222,43.5761,43.6201,1915065.0
2016-02-12 09:30:00,50.25,50.35,50.0,50.18,1424531.0,44.1561,44.244,43.9364,44.0946,1424531.0
2016-02-12 09:35:00,50.18,50.23,49.99,50.14,543690.0,44.0946,44.1385,43.9276,44.0594,543690.0
2016-02-12 09:40:00,50.14,50.18,50.03,50.11,556455.0,44.0594,44.0946,43.9628,44.0331,556455.0
2016-02-12 09:45:00,50.11,50.15,50.02,50.06,361404.0,44.0331,44.0682,43.954,43.9891,361404.0
2016-02-12 09:50:00,50.06,50.07,49.95,49.99,352914.0,43.9891,43.9979,43.8925,43.9276,352914.0
2016-02-12 09:55:00,49.98,49.99,49.81,49.87,343007.0,43.9188,43.9276,43.7694,43.8222,343007.0
2016-02-12 10:00:00,49.87,49.94,49.78,49.94,417872.0,43.8222,43.8837,43.7431,43.8837,417872.0
2016-02-12 10:05:00,49.94,49.96,49.85,49.91,292389.0,43.8837,43.9013,43.8046,43.8573,292389.0
2016-02-12 10:10:00,49.91,50.0,49.81,49.84,455687.0,43.8573,43.9364,43.7694,43.7958,455687.0
2016-02-12 10:15:00,49.84,49.92,49.75,49.91,447714.0,43.7958,43.8661,43.7167,43.8573,447714.0
2016-02-12 10:20:00,49.9,50.06,49.9,50.04,243259.0,43.8485,43.9891,43.8485,43.9716,243259.0
2016-02-12 10:25:00,50.04,50.09,50.01,50.05,195495.0,43.9716,44.0155,43.9452,43.9803,195495.0
2016-02-12 10:30:00,50.05,50.17,50.04,50.15,257922.0,43.9803,44.0858,43.9716,44.0682,257922.0
2016-02-12 10:35:00,50.15,50.17,49.98,50.06,254255.0,44.0682,44.0858,43.9188,43.9891,254255.0
2016-02-12 10:40:00,50.06,50.11,50.02,50.05,193769.0,43.9891,44.0331,43.954,43.9803,193769.0
2016-02-12 10:45:00,50.05,50.06,50.0,50.05,242929.0,43.9803,43.9891,43.9364,43.9803,242929.0
2016-02-12 10:50:00,50.05,50.16,50.04,50.1,209303.0,43.9803,44.077,43.9716,44.0243,209303.0
2016-02-12 10:55:00,50.1,50.13,50.0,50.09,199390.0,44.0243,44.0506,43.9364,44.0155,199390.0
2016-02-12 11:00:00,50.09,50.19,50.01,50.02,280980.0,44.0155,44.1034,43.9452,43.954,280980.0
2016-02-12 11:05:00,50.03,50.14,50.01,50.1,165678.0,43.9628,44.0594,43.9452,44.0243,165678.0
2016-02-12 11:10:00,50.09,50.22,50.08,50.21,294636.0,44.0155,44.1297,44.0067,44.1209,294636.0
2016-02-12 11:15:00,50.21,50.35,50.2,50.33,425193.0,44.1209,44.244,44.1121,44.2264,425193.0
2016-02-12 11:20:00,50.32,50.42,50.28,50.42,273355.0,44.2176,44.3055,44.1824,44.3055,273355.0
2016-02-12 11:25:00,50.42,50.54,50.39,50.52,469746.0,44.3055,44.4109,44.2791,44.3933,469746.0
2016-02-12 11:30:00,50.52,50.65,50.52,50.64,389825.0,44.3933,44.5076,44.3933,44.4988,389825.0
2016-02-12 11:35:00,50.64,50.68,50.56,50.57,366255.0,44.4988,44.5339,44.4285,44.4373,366255.0
2016-02-12 11:40:00,50.57,50.63,50.53,50.53,315685.0,44.4373,44.49,44.4021,44.4021,315685.0
2016-02-12 11:45:00,50.53,50.58,50.5,50.52,222858.0,44.4021,44.4461,44.3758,44.3933,222858.0
2016-02-12 11:50:00,50.51,50.54,50.36,50.36,221686.0,44.3846,44.4109,44.2527,44.2527,221686.0
2016-02-12 11:55:00,50.37,50.38,50.32,50.34,158766.0,44.2615,44.2703,44.2176,44.2352,158766.0
2016-02-12 12:00:00,50.35,50.41,50.34,50.38,279438.0,44.244,44.2967,44.2352,44.2703,279438.0
2016-02-12 12:05:00,50.37,50.42,50.3,50.34,152985.0,44.2615,44.3055,44.2,44.2352,152985.0
2016-02-12 12:10:00,50.33,50.4,50.31,50.4,124591.0,44.2264,44.2879,44.2088,44.2879,124591.0
2016-02-12 12:15:00,50.4,50.42,50.33,50.39,266211.0,44.2879,44.3055,44.2264,44.2791,266211.0
2016-02-12 12:20:00,50.39,50.43,50.36,50.37,159202.0,44.2791,44.3143,44.2527,44.2615,159202.0
2016-02-12 12:25:00,50.38,50.39,50.32,50.33,227474.0,44.2703,44.2791,44.2176,44.2264,227474.0
2016-02-12 12:30:00,50.33,50.35,50.29,50.29,350484.0,44.2264,44.244,44.1912,44.1912,350484.0
2016-02-12 12:35:00,50.3,50.36,50.2,50.33,269614.0,44.2,44.2527,44.1121,44.2264,269614.0
2016-02-12 12:40:00,50.36,50.36,50.22,50.31,305711.0,44.2527,44.2527,44.1297,44.2088,305711.0
2016-02-12 12:45:00,50.31,50.31,50.19,50.22,267221.0,44.2088,44.2088,44.1034,44.1297,267221.0
2016-02-12 12:50:00,50.23,50.27,50.19,50.26,172258.0,44.1385,44.1737,44.1034,44.1649,172258.0
2016-02-12 12:55:00,50.26,50.29,50.2,50.21,370326.0,44.1649,44.1912,44.1121,44.1209,370326.0
2016-02-12 13:00:00,50.2,50.24,50.15,50.15,231296.0,44.1121,44.1473,44.0682,44.0682,231296.0
2016-02-12 13:05:00,50.14,50.15,50.04,50.08,270442.0,44.0594,44.0682,43.9716,44.0067,270442.0
2016-02-12 13:10:00,50.08,50.13,50.05,50.06,230881.0,44.0067,44.0506,43.9803,43.9891,230881.0
2016-02-12 13:15:00,50.06,50.06,49.99,50.0,219153.0,43.9891,43.9891,43.9276,43.9364,219153.0
2016-02-12 13:20:00,50.0,50.02,49.94,49.97,211471.0,43.9364,43.954,43.8837,43.91,211471.0
2016-02-12 13:25:00,49.96,50.07,49.95,50.05,182829.0,43.9013,43.9979,43.8925,43.9803,182829.0
2016-02-12 13:30:00,50.05,50.09,50.03,50.07,170915.0,43.9803,44.0155,43.9628,43.9979,170915.0
2016-02-12 13:35:00,50.07,50.08,49.95,49.95,209366.0,43.9979,44.0067,43.8925,43.8925,209366.0
2016-02-12 13:40:00,49.95,49.98,49.91,49.96,170216.0,43.8925,43.9188,43.8573,43.9013,170216.0
2016-02-12 13:45:00,49.97,49.98,49.94,49.98,159499.0,43.91,43.9188,43.8837,43.9188,159499.0
2016-02-12 13:50:00,49.98,50.04,49.98,50.0,151174.0,43.9188,43.9716,43.9188,43.9364,151174.0
2016-02-12 13:55:00,50.01,50.05,49.94,49.98,159139.0,43.9452,43.9803,43.8837,43.9188,159139.0
2016-02-12 14:00:00,49.98,50.07,49.96,50.03,160149.0,43.9188,43.9979,43.9013,43.9628,160149.0
2016-02-12 14:05:00,50.03,50.2,50.0,50.19,296088.0,43.9628,44.1121,43.9364,44.1034,296088.0
2016-02-12 14:10:00,50.19,50.22,50.13,50.19,235209.0,44.1034,44.1297,44.0506,44.1034,235209.0
2016-02-12 14:15:00,50.18,50.29,50.17,50.19,324965.0,44.0946,44.1912,44.0858,44.1034,324965.0
2016-02-12 14:20:00,50.19,50.31,50.16,50.23,438052.0,44.1034,44.2088,44.077,44.1385,438052.0
2016-02-12 14:25:00,50.23,50.31,50.21,50.27,185155.0,44.1385,44.2088,44.1209,44.1737,185155.0
2016-02-12 14:30:00,50.27,50.32,50.25,50.26,143199.0,44.1737,44.2176,44.1561,44.1649,143199.0
2016-02-12 14:35:00,50.26,50.31,50.25,50.29,117738.0,44.1649,44.2088,44.1561,44.1912,117738.0
2016-02-12 14:40:00,50.29,50.39,50.27,50.39,153865.0,44.1912,44.2791,44.1737,44.2791,153865.0
2016-02-12 14:45:00,50.39,50.41,50.3,50.34,220446.0,44.2791,44.2967,44.2,44.2352,220446.0
2016-02-12 14:50:00,50.35,50.44,50.34,50.4,301343.0,44.244,44.323,44.2352,44.2879,301343.0
2016-02-12 14:55:00,50.4,50.52,50.38,50.51,530480.0,44.2879,44.3933,44.2703,44.3846,530480.0
2016-02-12 15:00:00,50.51,50.51,50.38,50.41,423461.0,44.3846,44.3846,44.2703,44.2967,423461.0
2016-02-12 15:05:00,50.4,50.51,50.39,50.4,493504.0,44.2879,44.3846,44.2791,44.2879,493504.0
2016-02-12 15:10:00,50.39,50.41,50.37,50.38,514521.0,44.2791,44.2967,44.2615,44.2703,514521.0
2016-02-12 15:15:00,50.37,50.44,50.37,50.39,508034.0,44.2615,44.323,44.2615,44.2791,508034.0
2016-02-12 15:20:00,50.39,50.4,50.32,50.32,338544.0,44.2791,44.2879,44.2176,44.2176,338544.0
2016-02-12 15:25:00,50.33,50.41,50.31,50.4,312987.0,44.2264,44.2967,44.2088,44.2879,312987.0
2016-02-12 15:30:00,50.4,50.4,50.26,50.28,319475.0,44.2879,44.2879,44.1649,44.1824,319475.0
2016-02-12 15:35:00,50.28,50.35,50.27,50.33,320600.0,44.1824,44.244,44.1737,44.2264,320600.0
2016-02-12 15:40:00,50.34,50.41,50.31,50.39,732898.0,44.2352,44.2967,44.2088,44.2791,732898.0
2016-02-12 15:45:00,50.38,50.46,50.37,50.39,943325.0,44.2703,44.3406,44.2615,44.2791,943325.0
2016-02-12 15:50:00,50.39,50.43,50.36,50.4,973250.0,44.2791,44.3143,44.2527,44.2879,973250.0
2016-02-12 15:55:00,50.4,50.51,50.35,50.5,1975006.0,44.2879,44.3846,44.244,44.3758,1975006.0
2016-02-16 09:30:00,50.9,51.0,50.74,50.89,1141181.0,45.0424,45.1309,44.9008,45.0336,1141181.0
2016-02-16 09:35:00,50.88,50.95,50.82,50.84,478688.0,45.0247,45.0867,44.9716,44.9893,478688.0
2016-02-16 09:40:00,50.84,50.95,50.78,50.91,429862.0,44.9893,45.0867,44.9362,45.0513,429862.0
2016-02-16 09:45:00,50.92,50.93,50.73,50.75,375760.0,45.0601,45.069,44.892,44.9097,375760.0
2016-02-16 09:50:00,50.74,50.74,50.57,50.65,390179.0,44.9008,44.9008,44.7504,44.8212,390179.0
2016-02-16 09:55:00,50.65,50.78,50.63,50.73,317341.0,44.8212,44.9362,44.8035,44.892,317341.0
2016-02-16 10:00:00,50.73,50.8,50.58,50.59,303214.0,44.892,44.9539,44.7592,44.7681,303214.0
2016-02-16 10:05:00,50.58,50.63,50.53,50.61,220981.0,44.7592,44.8035,44.715,44.7858,220981.0
2016-02-16 10:10:00,50.61,50.71,50.55,50.66,341800.0,44.7858,44.8743,44.7327,44.83,341800.0
2016-02-16 10:15:00,50.66,50.77,50.62,50.69,260131.0,44.83,44.9274,44.7946,44.8566,260131.0
2016-02-16 10:20:00,50.69,50.75,50.65,50.65,230199.0,44.8566,44.9097,44.8212,44.8212,230199.0
2016-02-16 10:25:00,50.65,50.67,50.59,50.63,233963.0,44.8212,44.8389,44.7681,44.8035,233963.0
2016-02-16 10:30:00,50.64,50.73,50.56,50.73,251415.0,44.8123,44.892,44.7415,44.892,251415.0
2016-02-16 10:35:00,50.73,50.76,50.68,50.74,205797.0,44.892,44.9185,44.8477,44.9008,205797.0
2016-02-16 10:40:00,50.74,50.8,50.7,50.8,193393.0,44.9008,44.9539,44.8654,44.9539,193393.0
2016-02-16 10:45:00,50.8,50.8,50.62,50.62,197407.0,44.9539,44.9539,44.7946,44.7946,197407.0
2016-02-16 10:50:00,50.62,50.64,50.54,50.55,165622.0,44.7946,44.8123,44.7239,44.7327,165622.0
2016-02-16 10:55:00,50.55,50.55,50.38,50.41,343894.0,44.7327,44.7327,44.5823,44.6088,343894.0
2016-02-16 11:00:00,50.41,50.45,50.4,50.43,279508.0,44.6088,44.6442,44.6,44.6265,279508.0
2016-02-16 11:05:00,50.43,50.43,50.25,50.32,307108.0,44.6265,44.6265,44.4672,44.5292,307108.0
2016-02-16 11:10:00,50.31,50.32,50.18,50.21,265412.0,44.5203,44.5292,44.4053,44.4318,265412.0
2016-02-16 11:15:00,50.21,50.21,50.13,50.17,363831.0,44.4318,44.4318,44.361,44.3964,363831.0
2016-02-16 11:20:00,50.18,50.25,50.15,50.18,774068.0,44.4053,44.4672,44.3787,44.4053,774068.0
2016-02-16 11:25:00,50.18,50.32,50.18,50.3,461268.0,44.4053,44.5292,44.4053,44.5115,461268.0
2016-02-16 11:30:00,50.3,50.49,50.25,50.41,377417.0,44.5115,44.6796,44.4672,44.6088,377417.0
2016-02-16 11:35:00,50.41,50.54,50.35,50.53,269722.0,44.6088,44.7239,44.5557,44.715,269722.0
2016-02-16 11:40:00,50.54,50.62,50.49,50.62,212946.0,44.7239,44.7946,44.6796,44.7946,212946.0
2016-02-16 11:45:00,50.62,50.65,50.6,50.62,162977.0,44.7946,44.8212,44.7769,44.7946,162977.0
2016-02-16 11:50:00,50.63,50.71,50.56,50.68,197574.0,44.8035,44.8743,44.7415,44.8477,197574.0
2016-02-16 11:55:00,50.68,50.72,50.66,50.69,176393.0,44.8477,44.8831,44.83,44.8566,176393.0
2016-02-16 12:00:00,50.7,50.79,50.66,50.78,219361.0,44.8654,44.9451,44.83,44.9362,219361.0
2016-02-16 12:05:00,50.78,50.79,50.65,50.69,165178.0,44.9362,44.9451,44.8212,44.8566,165178.0
2016-02-16 12:10:00,50.69,50.73,50.63,50.69,164972.0,44.8566,44.892,44.8035,44.8566,164972.0
2016-02-16 12:15:00,50.69,50.77,50.67,50.7,209036.0,44.8566,44.9274,44.8389,44.8654,209036.0
2016-02-16 12:20:00,50.69,50.8,50.68,50.78,211224.0,44.8566,44.9539,44.8477,44.9362,211224.0
2016-02-16 12:25:00,50.78,50.81,50.73,50.76,164638.0,44.9362,44.9628,44.892,44.9185,164638.0
2016-02-16 12:30:00,50.75,50.77,50.71,50.73,140261.0,44.9097,44.9274,44.8743,44.892,140261.0
2016-02-16 12:35:00,50.74,50.75,50.69,50.7,151571.0,44.9008,44.9097,44.8566,44.8654,151571.0
2016-02-16 12:40:00,50.7,50.72,50.65,50.71,166800.0,44.8654,44.8831,44.8212,44.8743,166800.0
2016-02-16 12:45:00,50.71,50.78,50.69,50.76,86355.0,44.8743,44.9362,44.8566,44.9185,86355.0
2016-02-16 12:50:00,50.76,50.87,50.73,50.86,247744.0,44.9185,45.0159,44.892,45.007,247744.0
2016-02-16 12:55:00,50.87,50.9,50.82,50.84,209828.0,45.0159,45.0424,44.9716,44.9893,209828.0
2016-02-16 13:00:00,50.84,50.87,50.82,50.86,176511.0,44.9893,45.0159,44.9716,45.007,176511.0
2016-02-16 13:05:00,50.87,50.89,50.82,50.85,177930.0,45.0159,45.0336,44.9716,44.9982,177930.0
2016-02-16 13:10:00,50.85,50.89,50.75,50.75,208508.0,44.9982,45.0336,44.9097,44.9097,208508.0
2016-02-16 13:15:00,50.76,50.91,50.75,50.9,159863.0,44.9185,45.0513,44.9097,45.0424,159863.0
2016-02-16 13:20:00,50.89,50.9,50.83,50.89,133017.0,45.0336,45.0424,44.9805,45.0336,133017.0
2016-02-16 13:25:00,50.89,50.91,50.83,50.86,187183.0,45.0336,45.0513,44.9805,45.007,187183.0
2016-02-16 13:30:00,50.87,50.88,50.8,50.81,136721.0,45.0159,45.0247,44.9539,44.9628,136721.0
2016-02-16 13:35:00,50.81,50.84,50.8,50.8,197952.0,44.9628,44.9893,44.9539,44.9539,197952.0
2016-02-16 13:40:00,50.81,50.83,50.78,50.83,123893.0,44.9628,44.9805,44.9362,44.9805,123893.0
2016-02-16 13:45:00,50.82,50.84,50.79,50.81,182723.0,44.9716,44.9893,44.9451,44.9628,182723.0
2016-02-16 13:50:00,50.81,50.88,50.79,50.79,323523.0,44.9628,45.0247,44.9451,44.9451,323523.0
2016-02-16 13:55:00,50.8,50.84,50.77,50.81,192174.0,44.9539,44.9893,44.9274,44.9628,192174.0
2016-02-16 14:00:00,50.8,50.89,50.8,50.85,329251.0,44.9539,45.0336,44.9539,44.9982,329251.0
2016-02-16 14:05:00,50.85,50.87,50.73,50.76,273440.0,44.9982,45.0159,44.892,44.9185,273440.0
2016-02-16 14:10:00,50.77,50.78,50.74,50.75,324426.0,44.9274,44.9362,44.9008,44.9097,324426.0
2016-02-16 14:15:00,50.75,50.81,50.72,50.76,174055.0,44.9097,44.9628,44.8831,44.9185,174055.0
2016-02-16 14:20:00,50.76,50.8,50.75,50.77,210027.0,44.9185,44.9539,44.9097,44.9274,210027.0
2016-02-16 14:25:00,50.77,50.8,50.67,50.79,285574.0,44.9274,44.9539,44.8389,44.9451,285574.0
2016-02-16 14:30:00,50.78,50.81,50.77,50.78,167105.0,44.9362,44.9628,44.9274,44.9362,167105.0
2016-02-16 14:35:00,50.78,50.8,50.7,50.72,161463.0,44.9362,44.9539,44.8654,44.8831,161463.0
2016-02-16 14:40:00,50.72,50.76,50.71,50.75,169253.0,44.8831,44.9185,44.8743,44.9097,169253.0
2016-02-16 14:45:00,50.74,50.75,50.69,50.71,135273.0,44.9008,44.9097,44.8566,44.8743,135273.0
2016-02-16 14:50:00,50.71,50.74,50.66,50.66,173621.0,44.8743,44.9008,44.83,44.83,173621.0
2016-02-16 14:55:00,50.67,50.73,50.66,50.73,145725.0,44.8389,44.892,44.83,44.892,145725.0
2016-02-16 15:00:00,50.73,50.76,50.7,50.72,229678.0,44.892,44.9185,44.8654,44.8831,229678.0
2016-02-16 15:05:00,50.72,50.74,50.66,50.67,200561.0,44.8831,44.9008,44.83,44.8389,200561.0
2016-02-16 15:10:00,50.67,50.72,50.61,50.7,281775.0,44.8389,44.8831,44.7858,44.8654,281775.0
2016-02-16 15:15:00,50.71,50.78,50.7,50.73,193230.0,44.8743,44.9362,44.8654,44.892,193230.0
2016-02-16 15:20:00,50.73,50.76,50.71,50.72,233560.0,44.892,44.9185,44.8743,44.8831,233560.0
2016-02-16 15:25:00,50.71,50.82,50.71,50.81,301883.0,44.8743,44.9716,44.8743,44.9628,301883.0
2016-02-16 15:30:00,50.82,50.84,50.75,50.83,384444.0,44.9716,44.9893,44.9097,44.9805,384444.0
2016-02-16 15:35:00,50.83,50.84,50.76,50.79,523465.0,44.9805,44.9893,44.9185,44.9451,523465.0
2016-02-16 15:40:00,50.79,50.86,50.74,50.85,568646.0,44.9451,45.007,44.9008,44.9982,568646.0
2016-02-16 15:45:00,50.85,50.85,50.72,50.77,563024.0,44.9982,44.9982,44.8831,44.9274,563024.0
2016-02-16 15:50:00,50.77,51.0,50.77,50.98,1779396.0,44.9274,45.1309,44.9274,45.1132,1779396.0
2016-02-16 15:55:00,50.99,51.09,50.96,51.09,4216290.0,45.1221,45.2106,45.0955,45.2106,4216290.0
2016-02-17 09:30:00,51.49,51.75,51.45,51.53,863575.0,45.5645,45.7946,45.5291,45.5999,863575.0
2016-02-17 09:35:00,51.53,51.62,51.5,51.54,404188.0,45.5999,45.6796,45.5734,45.6088,404188.0
2016-02-17 09:40:00,51.55,51.61,51.5,51.53,504045.0,45.6176,45.6707,45.5734,45.5999,504045.0
2016-02-17 09:45:00,51.54,51.65,51.53,51.65,404507.0,45.6088,45.7061,45.5999,45.7061,404507.0
2016-02-17 09:50:00,51.64,51.76,51.6,51.72,757201.0,45.6973,45.8035,45.6619,45.7681,757201.0
2016-02-17 09:55:00,51.72,51.74,51.61,51.62,711526.0,45.7681,45.7858,45.6707,45.6796,711526.0
2016-02-17 10:00:00,51.62,51.82,51.61,51.75,608619.0,45.6796,45.8565,45.6707,45.7946,608619.0
2016-02-17 10:05:00,51.75,51.87,51.74,51.84,365789.0,45.7946,45.9008,45.7858,45.8742,365789.0
2016-02-17 10:10:00,51.84,51.98,51.81,51.94,447183.0,45.8742,45.9981,45.8477,45.9627,447183.0
2016-02-17 10:15:00,51.94,51.96,51.83,51.92,304324.0,45.9627,45.9804,45.8654,45.945,304324.0
2016-02-17 10:20:00,51.92,52.07,51.91,52.02,346648.0,45.945,46.0778,45.9362,46.0335,346648.0
2016-02-17 10:25:00,52.02,52.28,51.84,52.26,756112.0,46.0335,46.2636,45.8742,46.2459,756112.0
2016-02-17 10:30:00,52.26,52.32,52.23,52.27,403241.0,46.2459,46.299,46.2194,46.2548,403241.0
2016-02-17 10:35:00,52.28,52.28,52.16,52.18,404561.0,46.2636,46.2636,46.1574,46.1751,404561.0
2016-02-17 10:40:00,52.17,52.28,52.13,52.28,469309.0,46.1663,46.2636,46.1309,46.2636,469309.0
2016-02-17 10:45:00,52.28,52.4,52.25,52.39,454041.0,46.2636,46.3698,46.2371,46.361,454041.0
2016-02-17 10:50:00,52.39,52.45,52.36,52.41,635820.0,46.361,46.414,46.3344,46.3787,635820.0
2016-02-17 10:55:00,52.41,52.44,52.36,52.37,423273.0,46.3787,46.4052,46.3344,46.3433,423273.0
2016-02-17 11:00:00,52.36,52.37,52.24,52.3,540660.0,46.3344,46.3433,46.2282,46.2813,540660.0
2016-02-17 11:05:00,52.3,52.31,52.08,52.1,436443.0,46.2813,46.2902,46.0866,46.1043,436443.0
2016-02-17 11:10:00,52.1,52.1,51.93,51.94,545853.0,46.1043,46.1043,45.9539,45.9627,545853.0
2016-02-17 11:15:00,51.95,52.05,51.93,51.98,387235.0,45.9716,46.0601,45.9539,45.9981,387235.0
2016-02-17 11:20:00,51.98,52.07,51.95,52.07,335959.0,45.9981,46.0778,45.9716,46.0778,335959.0
2016-02-17 11:25:00,52.07,52.15,52.06,52.14,308487.0,46.0778,46.1486,46.0689,46.1397,308487.0
2016-02-17 11:30:00,52.14,52.18,52.04,52.12,385573.0,46.1397,46.1751,46.0512,46.122,385573.0
2016-02-17 11:35:00,52.12,52.13,52.04,52.1,195659.0,46.122,46.1309,46.0512,46.1043,195659.0
2016-02-17 11:40:00,52.09,52.16,52.07,52.16,219947.0,46.0955,46.1574,46.0778,46.1574,219947.0
2016-02-17 11:45:00,52.16,52.18,52.1,52.16,270462.0,46.1574,46.1751,46.1043,46.1574,270462.0
2016-02-17 11:50:00,52.15,52.26,52.15,52.23,265978.0,46.1486,46.2459,46.1486,46.2194,265978.0
2016-02-17 11:55:00,52.24,52.25,52.18,52.2,207860.0,46.2282,46.2371,46.1751,46.1928,207860.0
2016-02-17 12:00:00,52.2,52.21,52.14,52.21,292894.0,46.1928,46.2017,46.1397,46.2017,292894.0
2016-02-17 12:05:00,52.2,52.29,52.19,52.29,240839.0,46.1928,46.2725,46.184,46.2725,240839.0
2016-02-17 12:10:00,52.28,52.34,52.27,52.33,224370.0,46.2636,46.3167,46.2548,46.3079,224370.0
2016-02-17 12:15:00,52.33,52.4,52.31,52.34,208284.0,46.3079,46.3698,46.2902,46.3167,208284.0
2016-02-17 12:20:00,52.34,52.36,52.27,52.3,308522.0,46.3167,46.3344,46.2548,46.2813,308522.0
2016-02-17 12:25:00,52.31,52.46,52.3,52.42,691870.0,46.2902,46.4229,46.2813,46.3875,691870.0
2016-02-17 12:30:00,52.42,52.49,52.4,52.48,446847.0,46.3875,46.4494,46.3698,46.4406,446847.0
2016-02-17 12:35:00,52.47,52.48,52.37,52.39,294192.0,46.4317,46.4406,46.3433,46.361,294192.0
2016-02-17 12:40:00,52.39,52.43,52.36,52.4,200681.0,46.361,46.3963,46.3344,46.3698,200681.0
2016-02-17 12:45:00,52.41,52.46,52.39,52.45,337449.0,46.3787,46.4229,46.361,46.414,337449.0
2016-02-17 12:50:00,52.45,52.52,52.44,52.5,261297.0,46.414,46.476,46.4052,46.4583,261297.0
2016-02-17 12:55:00,52.5,52.51,52.43,52.45,150004.0,46.4583,46.4671,46.3963,46.414,150004.0
2016-02-17 13:00:00,52.45,52.55,52.43,52.54,260836.0,46.414,46.5025,46.3963,46.4937,260836.0
2016-02-17 13:05:00,52.53,52.54,52.47,52.51,238689.0,46.4848,46.4937,46.4317,46.4671,238689.0
2016-02-17 13:10:00,52.51,52.65,52.51,52.64,242408.0,46.4671,46.591,46.4671,46.5822,242408.0
2016-02-17 13:15:00,52.65,52.72,52.63,52.72,163340.0,46.591,46.653,46.5733,46.653,163340.0
2016-02-17 13:20:00,52.71,52.77,52.69,52.7,284872.0,46.6441,46.6972,46.6264,46.6353,284872.0
2016-02-17 13:25:00,52.7,52.76,52.65,52.75,382936.0,46.6353,46.6884,46.591,46.6795,382936.0
2016-02-17 13:30:00,52.75,52.75,52.65,52.7,283375.0,46.6795,46.6795,46.591,46.6353,283375.0
2016-02-17 13:35:00,52.71,52.71,52.58,52.59,277058.0,46.6441,46.6441,46.5291,46.5379,277058.0
2016-02-17 13:40:00,52.59,52.6,52.53,52.57,265367.0,46.5379,46.5468,46.4848,46.5202,265367.0
2016-02-17 13:45:00,52.57,52.6,52.51,52.58,114700.0,46.5202,46.5468,46.4671,46.5291,114700.0
2016-02-17 13:50:00,52.58,52.61,52.55,52.59,117391.0,46.5291,46.5556,46.5025,46.5379,117391.0
2016-02-17 13:55:00,52.59,52.64,52.56,52.59,173617.0,46.5379,46.5822,46.5114,46.5379,173617.0
2016-02-17 14:00:00,52.58,52.65,52.53,52.62,193508.0,46.5291,46.591,46.4848,46.5645,193508.0
2016-02-17 14:05:00,52.63,52.72,52.58,52.67,176228.0,46.5733,46.653,46.5291,46.6087,176228.0
2016-02-17 14:10:00,52.67,52.7,52.6,52.65,473209.0,46.6087,46.6353,46.5468,46.591,473209.0
2016-02-17 14:15:00,52.64,52.72,52.62,52.64,344846.0,46.5822,46.653,46.5645,46.5822,344846.0
2016-02-17 14:20:00,52.64,52.67,52.6,52.62,317928.0,46.5822,46.6087,46.5468,46.5645,317928.0
2016-02-17 14:25:00,52.63,52.67,52.58,52.6,376673.0,46.5733,46.6087,46.5291,46.5468,376673.0
2016-02-17 14:30:00,52.6,52.63,52.54,52.56,293582.0,46.5468,46.5733,46.4937,46.5114,293582.0
2016-02-17 14:35:00,52.56,52.56,52.47,52.55,318891.0,46.5114,46.5114,46.4317,46.5025,318891.0
2016-02-17 14:40:00,52.54,52.59,52.53,52.56,383071.0,46.4937,46.5379,46.4848,46.5114,383071.0
2016-02-17 14:45:00,52.56,52.58,52.49,52.5,415776.0,46.5114,46.5291,46.4494,46.4583,415776.0
2016-02-17 14:50:00,52.5,52.5,52.42,52.43,257362.0,46.4583,46.4583,46.3875,46.3963,257362.0
2016-02-17 14:55:00,52.43,52.44,52.39,52.42,164420.0,46.3963,46.4052,46.361,46.3875,164420.0
2016-02-17 15:00:00,52.42,52.46,52.33,52.34,330991.0,46.3875,46.4229,46.3079,46.3167,330991.0
2016-02-17 15:05:00,52.34,52.38,52.32,52.34,610329.0,46.3167,46.3521,46.299,46.3167,610329.0
2016-02-17 15:10:00,52.34,52.34,52.28,52.3,407455.0,46.3167,46.3167,46.2636,46.2813,407455.0
2016-02-17 15:15:00,52.31,52.31,52.27,52.29,477988.0,46.2902,46.2902,46.2548,46.2725,477988.0
2016-02-17 15:20:00,52.29,52.3,52.21,52.22,432240.0,46.2725,46.2813,46.2017,46.2105,432240.0
2016-02-17 15:25:00,52.21,52.24,52.15,52.24,659442.0,46.2017,46.2282,46.1486,46.2282,659442.0
2016-02-17 15:30:00,52.23,52.27,52.19,52.27,402197.0,46.2194,46.2548,46.184,46.2548,402197.0
2016-02-17 15:35:00,52.26,52.3,52.14,52.29,819162.0,46.2459,46.2813,46.1397,46.2725,819162.0
2016-02-17 15:40:00,52.29,52.32,52.24,52.29,535404.0,46.2725,46.299,46.2282,46.2725,535404.0
2016-02-17 15:45:00,52.29,52.34,52.25,52.33,1148051.0,46.2725,46.3167,46.2371,46.3079,1148051.0
2016-02-17 15:50:00,52.34,52.41,52.33,52.37,795471.0,46.3167,46.3787,46.3079,46.3433,795471.0
2016-02-17 15:55:00,52.37,52.43,52.33,52.42,2056184.0,46.3433,46.3963,46.3079,46.3875,2056184.0
2016-02-18 09:30:00,52.32,52.67,52.26,52.45,876831.0,46.299,46.6087,46.2459,46.414,876831.0
2016-02-18 09:35:00,52.45,52.52,52.4,52.45,369058.0,46.414,46.476,46.3698,46.414,369058.0
2016-02-18 09:40:00,52.45,52.53,52.39,52.44,836298.0,46.414,46.4848,46.361,46.4052,836298.0
2016-02-18 09:45:00,52.44,52.73,52.42,52.73,590589.0,46.4052,46.6618,46.3875,46.6618,590589.0
2016-02-18 09:50:00,52.73,52.83,52.68,52.81,388164.0,46.6618,46.7503,46.6176,46.7326,388164.0
2016-02-18 09:55:00,52.81,52.83,52.67,52.7,515825.0,46.7326,46.7503,46.6087,46.6353,515825.0
2016-02-18 10:00:00,52.69,52.81,52.51,52.8,419120.0,46.6264,46.7326,46.4671,46.7238,419120.0
2016-02-18 10:05:00,52.8,52.81,52.7,52.73,268230.0,46.7238,46.7326,46.6353,46.6618,268230.0
2016-02-18 10:10:00,52.73,52.94,52.69,52.93,314535.0,46.6618,46.8477,46.6264,46.8388,314535.0
2016-02-18 10:15:00,52.93,52.95,52.73,52.78,284503.0,46.8388,46.8565,46.6618,46.7061,284503.0
2016-02-18 10:20:00,52.78,52.78,52.68,52.73,264662.0,46.7061,46.7061,46.6176,46.6618,264662.0
2016-02-18 10:25:00,52.73,52.84,52.73,52.81,179395.0,46.6618,46.7592,46.6618,46.7326,179395.0
2016-02-18 10:30:00,52.82,52.82,52.68,52.73,167246.0,46.7415,46.7415,46.6176,46.6618,167246.0
2016-02-18 10:35:00,52.73,52.73,52.63,52.64,197470.0,46.6618,46.6618,46.5733,46.5822,197470.0
2016-02-18 10:40:00,52.64,52.67,52.57,52.63,171475.0,46.5822,46.6087,46.5202,46.5733,171475.0
2016-02-18 10:45:00,52.64,52.64,52.47,52.48,308397.0,46.5822,46.5822,46.4317,46.4406,308397.0
2016-02-18 10:50:00,52.48,52.59,52.47,52.58,303082.0,46.4406,46.5379,46.4317,46.5291,303082.0
2016-02-18 10:55:00,52.58,52.65,52.57,52.58,277651.0,46.5291,46.591,46.5202,46.5291,277651.0
2016-02-18 11:00:00,52.6,52.6,52.4,52.47,449317.0,46.5468,46.5468,46.3698,46.4317,449317.0
2016-02-18 11:05:00,52.47,52.52,52.35,52.42,294030.0,46.4317,46.476,46.3256,46.3875,294030.0
2016-02-18 11:10:00,52.43,52.52,52.42,52.51,165015.0,46.3963,46.476,46.3875,46.4671,165015.0
2016-02-18 11:15:00,52.51,52.54,52.45,52.49,151297.0,46.4671,46.4937,46.414,46.4494,151297.0
2016-02-18 11:20:00,52.49,52.49,52.43,52.45,178978.0,46.4494,46.4494,46.3963,46.414,178978.0
2016-02-18 11:25:00,52.45,52.55,52.43,52.55,247889.0,46.414,46.5025,46.3963,46.5025,247889.0
2016-02-18 11:30:00,52.55,52.57,52.46,52.53,165464.0,46.5025,46.5202,46.4229,46.4848,165464.0
2016-02-18 11:35:00,52.52,52.58,52.48,52.55,166167.0,46.476,46.5291,46.4406,46.5025,166167.0
2016-02-18 11:40:00,52.56,52.59,52.5,52.51,148783.0,46.5114,46.5379,46.4583,46.4671,148783.0
2016-02-18 11:45:00,52.51,52.57,52.48,52.57,169723.0,46.4671,46.5202,46.4406,46.5202,169723.0
2016-02-18 11:50:00,52.56,52.6,52.52,52.57,166486.0,46.5114,46.5468,46.476,46.5202,166486.0
2016-02-18 11:55:00,52.56,52.62,52.51,52.61,239342.0,46.5114,46.5645,46.4671,46.5556,239342.0
2016-02-18 12:00:00,52.61,52.66,52.58,52.59,153250.0,46.5556,46.5999,46.5291,46.5379,153250.0
2016-02-18 12:05:00,52.6,52.61,52.55,52.59,228564.0,46.5468,46.5556,46.5025,46.5379,228564.0
2016-02-18 12:10:00,52.58,52.59,52.53,52.56,268732.0,46.5291,46.5379,46.4848,46.5114,268732.0
2016-02-18 12:15:00,52.57,52.59,52.52,52.58,190873.0,46.5202,46.5379,46.476,46.5291,190873.0
2016-02-18 12:20:00,52.58,52.59,52.51,52.54,151123.0,46.5291,46.5379,46.4671,46.4937,151123.0
2016-02-18 12:25:00,52.54,52.61,52.51,52.51,209712.0,46.4937,46.5556,46.4671,46.4671,209712.0
2016-02-18 12:30:00,52.52,52.53,52.48,52.51,186400.0,46.476,46.4848,46.4406,46.4671,186400.0
2016-02-18 12:35:00,52.51,52.51,52.45,52.47,110109.0,46.4671,46.4671,46.414,46.4317,110109.0
2016-02-18 12:40:00,52.47,52.48,52.42,52.45,235017.0,46.4317,46.4406,46.3875,46.414,235017.0
2016-02-18 12:45:00,52.45,52.52,52.44,52.49,405181.0,46.414,46.476,46.4052,46.4494,405181.0
2016-02-18 12:50:00,52.49,52.5,52.4,52.46,264064.0,46.4494,46.4583,46.3698,46.4229,264064.0
2016-02-18 12:55:00,52.47,52.49,52.44,52.47,171752.0,46.4317,46.4494,46.4052,46.4317,171752.0
2016-02-18 13:00:00,52.47,52.56,52.45,52.56,259660.0,46.4317,46.5114,46.414,46.5114,259660.0
2016-02-18 13:05:00,52.56,52.6,52.5,52.59,142195.0,46.5114,46.5468,46.4583,46.5379,142195.0
2016-02-18 13:10:00,52.59,52.59,52.5,52.51,193881.0,46.5379,46.5379,46.4583,46.4671,193881.0
2016-02-18 13:15:00,52.51,52.53,52.37,52.45,340427.0,46.4671,46.4848,46.3433,46.414,340427.0
2016-02-18 13:20:00,52.45,52.45,52.34,52.37,121763.0,46.414,46.414,46.3167,46.3433,121763.0
2016-02-18 13:25:00,52.37,52.44,52.36,52.44,197402.0,46.3433,46.4052,46.3344,46.4052,197402.0
2016-02-18 13:30:00,52.44,52.47,52.39,52.44,244110.0,46.4052,46.4317,46.361,46.4052,244110.0
2016-02-18 13:35:00,52.45,52.46,52.3,52.31,295575.0,46.414,46.4229,46.2813,46.2902,295575.0
2016-02-18 13:40:00,52.31,52.33,52.27,52.28,265193.0,46.2902,46.3079,46.2548,46.2636,265193.0
2016-02-18 13:45:00,52.28,52.3,52.16,52.19,190680.0,46.2636,46.2813,46.1574,46.184,190680.0
2016-02-18 13:50:00,52.2,52.28,52.19,52.21,310833.0,46.1928,46.2636,46.184,46.2017,310833.0
2016-02-18 13:55:00,52.2,52.21,52.17,52.2,145833.0,46.1928,46.2017,46.1663,46.1928,145833.0
2016-02-18 14:00:00,52.2,52.28,52.2,52.26,362215.0,46.1928,46.2636,46.1928,46.2459,362215.0
2016-02-18 14:05:00,52.26,52.33,52.23,52.32,274468.0,46.2459,46.3079,46.2194,46.299,274468.0
2016-02-18 14:10:00,52.32,52.36,52.31,52.31,143393.0,46.299,46.3344,46.2902,46.2902,143393.0
2016-02-18 14:15:00,52.32,52.32,52.25,52.3,194634.0,46.299,46.299,46.2371,46.2813,194634.0
2016-02-18 14:20:00,52.3,52.41,52.29,52.39,229123.0,46.2813,46.3787,46.2725,46.361,229123.0
2016-02-18 14:25:00,52.4,52.4,52.33,52.38,278704.0,46.3698,46.3698,46.3079,46.3521,278704.0
2016-02-18 14:30:00,52.37,52.46,52.36,52.44,295926.0,46.3433,46.4229,46.3344,46.4052,295926.0
2016-02-18 14:35:00,52.44,52.55,52.43,52.54,455939.0,46.4052,46.5025,46.3963,46.4937,455939.0
2016-02-18 14:40:00,52.54,52.56,52.5,52.52,410435.0,46.4937,46.5114,46.4583,46.476,410435.0
2016-02-18 14:45:00,52.52,52.52,52.42,52.43,148268.0,46.476,46.476,46.3875,46.3963,148268.0
2016-02-18 14:50:00,52.43,52.5,52.42,52.48,109059.0,46.3963,46.4583,46.3875,46.4406,109059.0
2016-02-18 14:55:00,52.48,52.5,52.4,52.45,316573.0,46.4406,46.4583,46.3698,46.414,316573.0
2016-02-18 15:00:00,52.45,52.48,52.4,52.41,264164.0,46.414,46.4406,46.3698,46.3787,264164.0
2016-02-18 15:05:00,52.42,52.43,52.35,52.38,325091.0,46.3875,46.3963,46.3256,46.3521,325091.0
2016-02-18 15:10:00,52.38,52.42,52.31,52.32,271623.0,46.3521,46.3875,46.2902,46.299,271623.0
2016-02-18 15:15:00,52.32,52.34,52.25,52.32,329178.0,46.299,46.3167,46.2371,46.299,329178.0
2016-02-18 15:20:00,52.32,52.33,52.24,52.28,177098.0,46.299,46.3079,46.2282,46.2636,177098.0
2016-02-18 15:25:00,52.29,52.29,52.14,52.23,293493.0,46.2725,46.2725,46.1397,46.2194,293493.0
2016-02-18 15:30:00,52.23,52.28,52.14,52.23,386608.0,46.2194,46.2636,46.1397,46.2194,386608.0
2016-02-18 15:35:00,52.23,52.3,52.19,52.27,309220.0,46.2194,46.2813,46.184,46.2548,309220.0
2016-02-18 15:40:00,52.27,52.28,52.17,52.18,330999.0,46.2548,46.2636,46.1663,46.1751,330999.0
2016-02-18 15:45:00,52.19,52.2,52.1,52.13,370550.0,46.184,46.1928,46.1043,46.1309,370550.0
2016-02-18 15:50:00,52.13,52.19,52.1,52.18,498445.0,46.1309,46.184,46.1043,46.1751,498445.0
2016-02-18 15:55:00,52.17,52.23,52.16,52.19,1107078.0,46.1663,46.2194,46.1574,46.184,1107078.0
2016-02-19 09:30:00,51.95,52.14,51.63,52.0,3478000.0,45.9716,46.1397,45.6884,46.0158,3478000.0
2016-02-19 09:35:00,51.99,52.24,51.85,51.87,497924.0,46.007,46.2282,45.8831,45.9008,497924.0
2016-02-19 09:40:00,51.85,52.01,51.83,51.95,412015.0,45.8831,46.0247,45.8654,45.9716,412015.0
2016-02-19 09:45:00,51.95,52.21,51.91,52.15,520553.0,45.9716,46.2017,45.9362,46.1486,520553.0
2016-02-19 09:50:00,52.14,52.28,52.13,52.19,300068.0,46.1397,46.2636,46.1309,46.184,300068.0
2016-02-19 09:55:00,52.2,52.22,52.13,52.13,216179.0,46.1928,46.2105,46.1309,46.1309,216179.0
2016-02-19 10:00:00,52.12,52.12,52.0,52.04,480197.0,46.122,46.122,46.0158,46.0512,480197.0
2016-02-19 10:05:00,52.04,52.11,52.0,52.09,413107.0,46.0512,46.1132,46.0158,46.0955,413107.0
2016-02-19 10:10:00,52.08,52.18,52.07,52.12,284357.0,46.0866,46.1751,46.0778,46.122,284357.0
2016-02-19 10:15:00,52.12,52.27,52.05,52.23,568626.0,46.122,46.2548,46.0601,46.2194,568626.0
2016-02-19 10:20:00,52.23,52.27,52.15,52.2,286029.0,46.2194,46.2548,46.1486,46.1928,286029.0
2016-02-19 10:25:00,52.2,52.2,52.1,52.15,252755.0,46.1928,46.1928,46.1043,46.1486,252755.0
2016-02-19 10:30:00,52.15,52.26,52.13,52.26,371766.0,46.1486,46.2459,46.1309,46.2459,371766.0
2016-02-19 10:35:00,52.26,52.26,52.14,52.18,151582.0,46.2459,46.2459,46.1397,46.1751,151582.0
2016-02-19 10:40:00,52.19,52.21,52.13,52.13,150782.0,46.184,46.2017,46.1309,46.1309,150782.0
2016-02-19 10:45:00,52.13,52.25,52.13,52.2,146619.0,46.1309,46.2371,46.1309,46.1928,146619.0
2016-02-19 10:50:00,52.21,52.24,52.11,52.11,169039.0,46.2017,46.2282,46.1132,46.1132,169039.0
2016-02-19 10:55:00,52.1,52.14,52.04,52.04,169296.0,46.1043,46.1397,46.0512,46.0512,169296.0
2016-02-19 11:00:00,52.04,52.04,51.92,51.97,368147.0,46.0512,46.0512,45.945,45.9893,368147.0
2016-02-19 11:05:00,51.96,52.09,51.92,52.05,195270.0,45.9804,46.0955,45.945,46.0601,195270.0
2016-02-19 11:10:00,52.05,52.13,52.05,52.08,199896.0,46.0601,46.1309,46.0601,46.0866,199896.0
2016-02-19 11:15:00,52.07,52.15,52.05,52.11,301408.0,46.0778,46.1486,46.0601,46.1132,301408.0
2016-02-19 11:20:00,52.12,52.16,52.06,52.06,171312.0,46.122,46.1574,46.0689,46.0689,171312.0
2016-02-19 11:25:00,52.05,52.11,52.02,52.1,306692.0,46.0601,46.1132,46.0335,46.1043,306692.0
2016-02-19 11:30:00,52.1,52.27,52.09,52.15,328804.0,46.1043,46.2548,46.0955,46.1486,328804.0
2016-02-19 11:35:00,52.14,52.17,52.04,52.07,252392.0,46.1397,46.1663,46.0512,46.0778,252392.0
2016-02-19 11:40:00,52.07,52.18,52.06,52.13,365333.0,46.0778,46.1751,46.0689,46.1309,365333.0
2016-02-19 11:45:00,52.13,52.13,51.99,52.0,250003.0,46.1309,46.1309,46.007,46.0158,250003.0
2016-02-19 11:50:00,52.0,52.06,51.95,52.05,266069.0,46.0158,46.0689,45.9716,46.0601,266069.0
2016-02-19 11:55:00,52.04,52.08,51.97,52.01,112807.0,46.0512,46.0866,45.9893,46.0247,112807.0
2016-02-19 12:00:00,52.01,52.06,52.0,52.02,228363.0,46.0247,46.0689,46.0158,46.0335,228363.0
2016-02-19 12:05:00,52.02,52.02,51.96,52.0,149055.0,46.0335,46.0335,45.9804,46.0158,149055.0
2016-02-19 12:10:00,52.0,52.06,51.98,52.05,145039.0,46.0158,46.0689,45.9981,46.0601,145039.0
2016-02-19 12:15:00,52.05,52.06,51.95,51.97,145231.0,46.0601,46.0689,45.9716,45.9893,145231.0
2016-02-19 12:20:00,51.98,51.98,51.87,51.89,206035.0,45.9981,45.9981,45.9008,45.9185,206035.0
2016-02-19 12:25:00,51.88,51.94,51.88,51.91,82508.0,45.9096,45.9627,45.9096,45.9362,82508.0
2016-02-19 12:30:00,51.91,52.0,51.88,52.0,158369.0,45.9362,46.0158,45.9096,46.0158,158369.0
2016-02-19 12:35:00,51.99,52.04,51.95,51.99,114647.0,46.007,46.0512,45.9716,46.007,114647.0
2016-02-19 12:40:00,51.98,52.0,51.98,52.0,80641.0,45.9981,46.0158,45.9981,46.0158,80641.0
2016-02-19 12:45:00,52.0,52.0,51.95,51.99,138051.0,46.0158,46.0158,45.9716,46.007,138051.0
2016-02-19 12:50:00,52.0,52.07,51.99,52.03,242796.0,46.0158,46.0778,46.007,46.0424,242796.0
2016-02-19 12:55:00,52.02,52.03,51.89,51.92,193823.0,46.0335,46.0424,45.9185,45.945,193823.0
2016-02-19 13:00:00,51.92,51.99,51.91,51.94,145912.0,45.945,46.007,45.9362,45.9627,145912.0
2016-02-19 13:05:00,51.94,51.99,51.88,51.9,231305.0,45.9627,46.007,45.9096,45.9273,231305.0
2016-02-19 13:10:00,51.9,51.95,51.85,51.86,249388.0,45.9273,45.9716,45.8831,45.8919,249388.0
2016-02-19 13:15:00,51.86,51.95,51.86,51.91,166674.0,45.8919,45.9716,45.8919,45.9362,166674.0
2016-02-19 13:20:00,51.91,51.93,51.85,51.9,183521.0,45.9362,45.9539,45.8831,45.9273,183521.0
2016-02-19 13:25:00,51.89,51.93,51.87,51.89,183750.0,45.9185,45.9539,45.9008,45.9185,183750.0
2016-02-19 13:30:00,51.88,51.94,51.85,51.88,201462.0,45.9096,45.9627,45.8831,45.9096,201462.0
2016-02-19 13:35:00,51.87,51.92,51.87,51.89,113061.0,45.9008,45.945,45.9008,45.9185,113061.0
2016-02-19 13:40:00,51.88,51.92,51.85,51.86,137476.0,45.9096,45.945,45.8831,45.8919,137476.0
2016-02-19 13:45:00,51.86,51.88,51.82,51.85,207357.0,45.8919,45.9096,45.8565,45.8831,207357.0
2016-02-19 13:50:00,51.85,51.91,51.85,51.88,207524.0,45.8831,45.9362,45.8831,45.9096,207524.0
2016-02-19 13:55:00,51.89,51.95,51.86,51.95,176964.0,45.9185,45.9716,45.8919,45.9716,176964.0
2016-02-19 14:00:00,51.95,51.95,51.89,51.94,122541.0,45.9716,45.9716,45.9185,45.9627,122541.0
2016-02-19 14:05:00,51.94,51.99,51.9,51.95,268940.0,45.9627,46.007,45.9273,45.9716,268940.0
2016-02-19 14:10:00,51.96,52.0,51.88,51.89,379549.0,45.9804,46.0158,45.9096,45.9185,379549.0
2016-02-19 14:15:00,51.89,51.95,51.86,51.92,289535.0,45.9185,45.9716,45.8919,45.945,289535.0
2016-02-19 14:20:00,51.93,51.94,51.86,51.87,188957.0,45.9539,45.9627,45.8919,45.9008,188957.0
2016-02-19 14:25:00,51.86,51.88,51.8,51.83,251875.0,45.8919,45.9096,45.8389,45.8654,251875.0
2016-02-19 14:30:00,51.83,51.83,51.77,51.79,193446.0,45.8654,45.8654,45.8123,45.83,193446.0
2016-02-19 14:35:00,51.8,51.82,51.73,51.76,228736.0,45.8389,45.8565,45.7769,45.8035,228736.0
2016-02-19 14:40:00,51.76,51.79,51.74,51.78,129950.0,45.8035,45.83,45.7858,45.8212,129950.0
2016-02-19 14:45:00,51.78,51.81,51.74,51.78,217087.0,45.8212,45.8477,45.7858,45.8212,217087.0
2016-02-19 14:50:00,51.78,51.79,51.56,51.57,297898.0,45.8212,45.83,45.6265,45.6353,297898.0
2016-02-19 14:55:00,51.56,51.62,51.53,51.59,378831.0,45.6265,45.6796,45.5999,45.653,378831.0
2016-02-19 15:00:00,51.6,51.67,51.56,51.67,235416.0,45.6619,45.7238,45.6265,45.7238,235416.0
2016-02-19 15:05:00,51.68,51.79,51.64,51.79,240957.0,45.7327,45.83,45.6973,45.83,240957.0
2016-02-19 15:10:00,51.78,51.81,51.73,51.75,215430.0,45.8212,45.8477,45.7769,45.7946,215430.0
2016-02-19 15:15:00,51.75,51.76,51.69,51.7,250166.0,45.7946,45.8035,45.7415,45.7504,250166.0
2016-02-19 15:20:00,51.69,51.78,51.69,51.78,212914.0,45.7415,45.8212,45.7415,45.8212,212914.0
2016-02-19 15:25:00,51.78,51.86,51.76,51.85,327203.0,45.8212,45.8919,45.8035,45.8831,327203.0
2016-02-19 15:30:00,51.85,51.87,51.76,51.82,417897.0,45.8831,45.9008,45.8035,45.8565,417897.0
2016-02-19 15:35:00,51.82,51.9,51.81,51.9,327879.0,45.8565,45.9273,45.8477,45.9273,327879.0
2016-02-19 15:40:00,51.9,51.95,51.87,51.87,303664.0,45.9273,45.9716,45.9008,45.9008,303664.0
2016-02-19 15:45:00,51.87,51.94,51.83,51.85,571108.0,45.9008,45.9627,45.8654,45.8831,571108.0
2016-02-19 15:50:00,51.85,51.9,51.77,51.8,806304.0,45.8831,45.9273,45.8123,45.8389,806304.0
2016-02-19 15:55:00,51.8,51.82,51.74,51.81,1538340.0,45.8389,45.8565,45.7858,45.8477,1538340.0
2016-02-22 09:30:00,52.28,52.4,52.28,52.37,671169.0,46.2636,46.3698,46.2636,46.3433,671169.0
2016-02-22 09:35:00,52.37,52.54,52.37,52.51,660477.0,46.3433,46.4937,46.3433,46.4671,660477.0
2016-02-22 09:40:00,52.52,52.72,52.51,52.72,447792.0,46.476,46.653,46.4671,46.653,447792.0
2016-02-22 09:45:00,52.71,52.72,52.62,52.68,439898.0,46.6441,46.653,46.5645,46.6176,439898.0
2016-02-22 09:50:00,52.68,52.75,52.67,52.7,427110.0,46.6176,46.6795,46.6087,46.6353,427110.0
2016-02-22 09:55:00,52.71,52.83,52.7,52.82,543241.0,46.6441,46.7503,46.6353,46.7415,543241.0
2016-02-22 10:00:00,52.83,52.97,52.81,52.95,575264.0,46.7503,46.8742,46.7326,46.8565,575264.0
2016-02-22 10:05:00,52.95,52.97,52.86,52.86,314893.0,46.8565,46.8742,46.7769,46.7769,314893.0
2016-02-22 10:10:00,52.87,52.91,52.84,52.9,306730.0,46.7857,46.8211,46.7592,46.8123,306730.0
2016-02-22 10:15:00,52.9,52.91,52.73,52.73,393305.0,46.8123,46.8211,46.6618,46.6618,393305.0
2016-02-22 10:20:00,52.74,52.82,52.74,52.78,279923.0,46.6707,46.7415,46.6707,46.7061,279923.0
2016-02-22 10:25:00,52.78,52.87,52.74,52.81,303408.0,46.7061,46.7857,46.6707,46.7326,303408.0
2016-02-22 10:30:00,52.82,52.86,52.8,52.8,243946.0,46.7415,46.7769,46.7238,46.7238,243946.0
2016-02-22 10:35:00,52.8,52.87,52.77,52.86,254534.0,46.7238,46.7857,46.6972,46.7769,254534.0
2016-02-22 10:40:00,52.87,52.88,52.78,52.81,218909.0,46.7857,46.7946,46.7061,46.7326,218909.0
2016-02-22 10:45:00,52.81,52.84,52.78,52.8,158897.0,46.7326,46.7592,46.7061,46.7238,158897.0
2016-02-22 10:50:00,52.81,52.82,52.74,52.78,219333.0,46.7326,46.7415,46.6707,46.7061,219333.0
2016-02-22 10:55:00,52.78,52.79,52.75,52.79,114342.0,46.7061,46.7149,46.6795,46.7149,114342.0
2016-02-22 11:00:00,52.78,52.81,52.75,52.8,137023.0,46.7061,46.7326,46.6795,46.7238,137023.0
2016-02-22 11:05:00,52.8,52.88,52.74,52.88,346020.0,46.7238,46.7946,46.6707,46.7946,346020.0
2016-02-22 11:10:00,52.87,52.95,52.86,52.91,200747.0,46.7857,46.8565,46.7769,46.8211,200747.0
2016-02-22 11:15:00,52.91,52.93,52.84,52.92,191287.0,46.8211,46.8388,46.7592,46.83,191287.0
2016-02-22 11:20:00,52.92,52.94,52.91,52.91,237604.0,46.83,46.8477,46.8211,46.8211,237604.0
2016-02-22 11:25:00,52.9,52.95,52.89,52.92,234109.0,46.8123,46.8565,46.8034,46.83,234109.0
2016-02-22 11:30:00,52.92,52.96,52.88,52.96,283898.0,46.83,46.8654,46.7946,46.8654,283898.0
2016-02-22 11:35:00,52.96,53.0,52.87,52.9,342968.0,46.8654,46.9008,46.7857,46.8123,342968.0
2016-02-22 11:40:00,52.91,52.91,52.86,52.89,325832.0,46.8211,46.8211,46.7769,46.8034,325832.0
2016-02-22 11:45:00,52.89,52.93,52.87,52.93,377785.0,46.8034,46.8388,46.7857,46.8388,377785.0
2016-02-22 11:50:00,52.93,52.93,52.88,52.9,153785.0,46.8388,46.8388,46.7946,46.8123,153785.0
2016-02-22 11:55:00,52.9,52.91,52.84,52.86,163739.0,46.8123,46.8211,46.7592,46.7769,163739.0
2016-02-22 12:00:00,52.86,52.87,52.82,52.84,141232.0,46.7769,46.7857,46.7415,46.7592,141232.0
2016-02-22 12:05:00,52.85,52.85,52.78,52.78,117315.0,46.768,46.768,46.7061,46.7061,117315.0
2016-02-22 12:10:00,52.78,52.79,52.71,52.76,120524.0,46.7061,46.7149,46.6441,46.6884,120524.0
2016-02-22 12:15:00,52.76,52.84,52.75,52.84,171403.0,46.6884,46.7592,46.6795,46.7592,171403.0
2016-02-22 12:20:00,52.84,52.86,52.82,52.83,135477.0,46.7592,46.7769,46.7415,46.7503,135477.0
2016-02-22 12:25:00,52.83,52.87,52.82,52.86,103824.0,46.7503,46.7857,46.7415,46.7769,103824.0
2016-02-22 12:30:00,52.85,52.88,52.84,52.84,181459.0,46.768,46.7946,46.7592,46.7592,181459.0
2016-02-22 12:35:00,52.84,52.86,52.82,52.84,260404.0,46.7592,46.7769,46.7415,46.7592,260404.0
2016-02-22 12:40:00,52.84,52.86,52.81,52.81,245511.0,46.7592,46.7769,46.7326,46.7326,245511.0
2016-02-22 12:45:00,52.81,52.85,52.75,52.77,185028.0,46.7326,46.768,46.6795,46.6972,185028.0
2016-02-22 12:50:00,52.77,52.77,52.72,52.73,98070.0,46.6972,46.6972,46.653,46.6618,98070.0
2016-02-22 12:55:00,52.72,52.75,52.7,52.72,218830.0,46.653,46.6795,46.6353,46.653,218830.0
2016-02-22 13:00:00,52.73,52.78,52.72,52.78,112524.0,46.6618,46.7061,46.653,46.7061,112524.0
2016-02-22 13:05:00,52.78,52.8,52.72,52.73,201919.0,46.7061,46.7238,46.653,46.6618,201919.0
2016-02-22 13:10:00,52.72,52.73,52.68,52.7,94775.0,46.653,46.6618,46.6176,46.6353,94775.0
2016-02-22 13:15:00,52.71,52.75,52.68,52.69,110181.0,46.6441,46.6795,46.6176,46.6264,110181.0
2016-02-22 13:20:00,52.69,52.73,52.69,52.72,88139.0,46.6264,46.6618,46.6264,46.653,88139.0
2016-02-22 13:25:00,52.72,52.74,52.71,52.73,63167.0,46.653,46.6707,46.6441,46.6618,63167.0
2016-02-22 13:30:00,52.73,52.79,52.72,52.77,141634.0,46.6618,46.7149,46.653,46.6972,141634.0
2016-02-22 13:35:00,52.78,52.89,52.76,52.87,152728.0,46.7061,46.8034,46.6884,46.7857,152728.0
2016-02-22 13:40:00,52.86,52.91,52.84,52.9,149587.0,46.7769,46.8211,46.7592,46.8123,149587.0
2016-02-22 13:45:00,52.89,52.9,52.86,52.88,90891.0,46.8034,46.8123,46.7769,46.7946,90891.0
2016-02-22 13:50:00,52.89,52.89,52.83,52.84,69684.0,46.8034,46.8034,46.7503,46.7592,69684.0
2016-02-22 13:55:00,52.84,52.85,52.8,52.85,168866.0,46.7592,46.768,46.7238,46.768,168866.0
2016-02-22 14:00:00,52.85,52.85,52.79,52.79,89022.0,46.768,46.768,46.7149,46.7149,89022.0
2016-02-22 14:05:00,52.79,52.81,52.74,52.77,186878.0,46.7149,46.7326,46.6707,46.6972,186878.0
2016-02-22 14:10:00,52.77,52.78,52.74,52.77,234111.0,46.6972,46.7061,46.6707,46.6972,234111.0
2016-02-22 14:15:00,52.77,52.78,52.72,52.73,146443.0,46.6972,46.7061,46.653,46.6618,146443.0
2016-02-22 14:20:00,52.72,52.74,52.72,52.72,113400.0,46.653,46.6707,46.653,46.653,113400.0
2016-02-22 14:25:00,52.72,52.73,52.66,52.71,192125.0,46.653,46.6618,46.5999,46.6441,192125.0
2016-02-22 14:30:00,52.7,52.73,52.64,52.66,148831.0,46.6353,46.6618,46.5822,46.5999,148831.0
2016-02-22 14:35:00,52.67,52.68,52.62,52.66,118366.0,46.6087,46.6176,46.5645,46.5999,118366.0
2016-02-22 14:40:00,52.65,52.66,52.55,52.59,268769.0,46.591,46.5999,46.5025,46.5379,268769.0
2016-02-22 14:45:00,52.59,52.61,52.52,52.53,190423.0,46.5379,46.5556,46.476,46.4848,190423.0
2016-02-22 14:50:00,52.53,52.57,52.5,52.54,190833.0,46.4848,46.5202,46.4583,46.4937,190833.0
2016-02-22 14:55:00,52.53,52.57,52.53,52.54,175558.0,46.4848,46.5202,46.4848,46.4937,175558.0
2016-02-22 15:00:00,52.54,52.57,52.42,52.42,308311.0,46.4937,46.5202,46.3875,46.3875,308311.0
2016-02-22 15:05:00,52.42,52.44,52.37,52.38,294041.0,46.3875,46.4052,46.3433,46.3521,294041.0
2016-02-22 15:10:00,52.38,52.48,52.37,52.44,257186.0,46.3521,46.4406,46.3433,46.4052,257186.0
2016-02-22 15:15:00,52.45,52.45,52.4,52.4,207143.0,46.414,46.414,46.3698,46.3698,207143.0
2016-02-22 15:20:00,52.41,52.48,52.39,52.47,194212.0,46.3787,46.4406,46.361,46.4317,194212.0
2016-02-22 15:25:00,52.47,52.58,52.46,52.54,234467.0,46.4317,46.5291,46.4229,46.4937,234467.0
2016-02-22 15:30:00,52.52,52.54,52.48,52.54,299363.0,46.476,46.4937,46.4406,46.4937,299363.0
2016-02-22 15:35:00,52.53,52.57,52.48,52.48,343252.0,46.4848,46.5202,46.4406,46.4406,343252.0
2016-02-22 15:40:00,52.48,52.57,52.48,52.51,374897.0,46.4406,46.5202,46.4406,46.4671,374897.0
2016-02-22 15:45:00,52.52,52.56,52.5,52.5,403822.0,46.476,46.5114,46.4583,46.4583,403822.0
2016-02-22 15:50:00,52.51,52.57,52.5,52.57,533731.0,46.4671,46.5202,46.4583,46.5202,533731.0
2016-02-22 15:55:00,52.57,52.65,52.55,52.65,1653621.0,46.5202,46.591,46.5025,46.591,1653621.0
2016-02-23 09:30:00,52.29,52.37,52.04,52.09,842547.0,46.2725,46.3433,46.0512,46.0955,842547.0
2016-02-23 09:35:00,52.09,52.25,52.07,52.11,453348.0,46.0955,46.2371,46.0778,46.1132,453348.0
2016-02-23 09:40:00,52.12,52.15,52.05,52.06,373461.0,46.122,46.1486,46.0601,46.0689,373461.0
2016-02-23 09:45:00,52.06,52.14,51.93,51.99,379704.0,46.0689,46.1397,45.9539,46.007,379704.0
2016-02-23 09:50:00,51.99,52.04,51.94,52.02,254380.0,46.007,46.0512,45.9627,46.0335,254380.0
2016-02-23 09:55:00,52.02,52.1,51.99,52.01,163682.0,46.0335,46.1043,46.007,46.0247,163682.0
2016-02-23 10:00:00,52.0,52.05,51.96,52.04,318740.0,46.0158,46.0601,45.9804,46.0512,318740.0
2016-02-23 10:05:00,52.03,52.03,51.9,51.91,286617.0,46.0424,46.0424,45.9273,45.9362,286617.0
2016-02-23 10:10:00,51.9,51.94,51.87,51.9,311429.0,45.9273,45.9627,45.9008,45.9273,311429.0
2016-02-23 10:15:00,51.89,51.92,51.75,51.76,437917.0,45.9185,45.945,45.7946,45.8035,437917.0
2016-02-23 10:20:00,51.77,51.84,51.71,51.84,396931.0,45.8123,45.8742,45.7592,45.8742,396931.0
2016-02-23 10:25:00,51.84,51.94,51.76,51.77,388871.0,45.8742,45.9627,45.8035,45.8123,388871.0
2016-02-23 10:30:00,51.78,51.86,51.77,51.84,343234.0,45.8212,45.8919,45.8123,45.8742,343234.0
2016-02-23 10:35:00,51.84,51.89,51.81,51.87,219870.0,45.8742,45.9185,45.8477,45.9008,219870.0
2016-02-23 10:40:00,51.87,51.87,51.8,51.8,214379.0,45.9008,45.9008,45.8389,45.8389,214379.0
2016-02-23 10:45:00,51.8,51.8,51.71,51.75,308442.0,45.8389,45.8389,45.7592,45.7946,308442.0
2016-02-23 10:50:00,51.75,51.79,51.64,51.65,266537.0,45.7946,45.83,45.6973,45.7061,266537.0
2016-02-23 10:55:00,51.66,51.67,51.54,51.61,327408.0,45.715,45.7238,45.6088,45.6707,327408.0
2016-02-23 11:00:00,51.61,51.67,51.56,51.58,297205.0,45.6707,45.7238,45.6265,45.6442,297205.0
2016-02-23 11:05:00,51.58,51.61,51.5,51.54,256420.0,45.6442,45.6707,45.5734,45.6088,256420.0
2016-02-23 11:10:00,51.54,51.57,51.45,51.48,275551.0,45.6088,45.6353,45.5291,45.5557,275551.0
2016-02-23 11:15:00,51.49,51.58,51.48,51.55,222129.0,45.5645,45.6442,45.5557,45.6176,222129.0
2016-02-23 11:20:00,51.56,51.56,51.45,51.52,219383.0,45.6265,45.6265,45.5291,45.5911,219383.0
2016-02-23 11:25:00,51.52,51.52,51.43,51.5,208125.0,45.5911,45.5911,45.5114,45.5734,208125.0
2016-02-23 11:30:00,51.5,51.55,51.45,51.47,334371.0,45.5734,45.6176,45.5291,45.5468,334371.0
2016-02-23 11:35:00,51.46,51.57,51.44,51.55,315846.0,45.538,45.6353,45.5203,45.6176,315846.0
2016-02-23 11:40:00,51.55,51.58,51.5,51.56,224093.0,45.6176,45.6442,45.5734,45.6265,224093.0
2016-02-23 11:45:00,51.56,51.58,51.51,51.52,219076.0,45.6265,45.6442,45.5822,45.5911,219076.0
2016-02-23 11:50:00,51.51,51.54,51.32,51.34,334777.0,45.5822,45.6088,45.4141,45.4318,334777.0
2016-02-23 11:55:00,51.34,51.39,51.32,51.38,224530.0,45.4318,45.476,45.4141,45.4672,224530.0
2016-02-23 12:00:00,51.37,51.42,51.36,51.41,273323.0,45.4583,45.5026,45.4495,45.4937,273323.0
2016-02-23 12:05:00,51.41,51.45,51.38,51.39,208939.0,45.4937,45.5291,45.4672,45.476,208939.0
2016-02-23 12:10:00,51.4,51.42,51.36,51.41,160043.0,45.4849,45.5026,45.4495,45.4937,160043.0
2016-02-23 12:15:00,51.41,51.45,51.4,51.42,247028.0,45.4937,45.5291,45.4849,45.5026,247028.0
2016-02-23 12:20:00,51.42,51.43,51.32,51.36,154808.0,45.5026,45.5114,45.4141,45.4495,154808.0
2016-02-23 12:25:00,51.35,51.4,51.34,51.38,129223.0,45.4406,45.4849,45.4318,45.4672,129223.0
2016-02-23 12:30:00,51.38,51.43,51.37,51.42,70371.0,45.4672,45.5114,45.4583,45.5026,70371.0
2016-02-23 12:35:00,51.42,51.47,51.4,51.47,123416.0,45.5026,45.5468,45.4849,45.5468,123416.0
2016-02-23 12:40:00,51.47,51.49,51.43,51.49,96118.0,45.5468,45.5645,45.5114,45.5645,96118.0
2016-02-23 12:45:00,51.48,51.51,51.48,51.5,101024.0,45.5557,45.5822,45.5557,45.5734,101024.0
2016-02-23 12:50:00,51.49,51.51,51.42,51.45,151805.0,45.5645,45.5822,45.5026,45.5291,151805.0
2016-02-23 12:55:00,51.45,51.52,51.44,51.52,241646.0,45.5291,45.5911,45.5203,45.5911,241646.0
2016-02-23 13:00:00,51.52,51.56,51.49,51.49,181413.0,45.5911,45.6265,45.5645,45.5645,181413.0
2016-02-23 13:05:00,51.49,51.53,51.49,51.5,129362.0,45.5645,45.5999,45.5645,45.5734,129362.0
2016-02-23 13:10:00,51.5,51.55,51.49,51.55,126726.0,45.5734,45.6176,45.5645,45.6176,126726.0
2016-02-23 13:15:00,51.55,51.55,51.44,51.44,199386.0,45.6176,45.6176,45.5203,45.5203,199386.0
2016-02-23 13:20:00,51.45,51.46,51.39,51.41,210212.0,45.5291,45.538,45.476,45.4937,210212.0
2016-02-23 13:25:00,51.41,51.42,51.37,51.4,256262.0,45.4937,45.5026,45.4583,45.4849,256262.0
2016-02-23 13:30:00,51.4,51.41,51.27,51.27,397456.0,45.4849,45.4937,45.3698,45.3698,397456.0
2016-02-23 13:35:00,51.27,51.27,51.23,51.24,215633.0,45.3698,45.3698,45.3344,45.3433,215633.0
2016-02-23 13:40:00,51.25,51.25,51.18,51.19,400946.0,45.3521,45.3521,45.2902,45.299,400946.0
2016-02-23 13:45:00,51.19,51.25,51.16,51.23,174919.0,45.299,45.3521,45.2725,45.3344,174919.0
2016-02-23 13:50:00,51.23,51.29,51.21,51.27,172559.0,45.3344,45.3875,45.3167,45.3698,172559.0
2016-02-23 13:55:00,51.27,51.4,51.25,51.39,318015.0,45.3698,45.4849,45.3521,45.476,318015.0
2016-02-23 14:00:00,51.39,51.41,51.32,51.37,239099.0,45.476,45.4937,45.4141,45.4583,239099.0
2016-02-23 14:05:00,51.37,51.38,51.29,51.31,226037.0,45.4583,45.4672,45.3875,45.4052,226037.0
2016-02-23 14:10:00,51.3,51.33,51.25,51.33,287314.0,45.3964,45.4229,45.3521,45.4229,287314.0
2016-02-23 14:15:00,51.33,51.4,51.32,51.4,207440.0,45.4229,45.4849,45.4141,45.4849,207440.0
2016-02-23 14:20:00,51.4,51.4,51.35,51.36,197752.0,45.4849,45.4849,45.4406,45.4495,197752.0
2016-02-23 14:25:00,51.36,51.39,51.32,51.35,126918.0,45.4495,45.476,45.4141,45.4406,126918.0
2016-02-23 14:30:00,51.35,51.37,51.3,51.34,233907.0,45.4406,45.4583,45.3964,45.4318,233907.0
2016-02-23 14:35:00,51.34,51.36,51.28,51.29,217050.0,45.4318,45.4495,45.3787,45.3875,217050.0
2016-02-23 14:40:00,51.29,51.29,51.25,51.26,158177.0,45.3875,45.3875,45.3521,45.361,158177.0
2016-02-23 14:45:00,51.26,51.32,51.25,51.32,141604.0,45.361,45.4141,45.3521,45.4141,141604.0
2016-02-23 14:50:00,51.31,51.32,51.16,51.16,268809.0,45.4052,45.4141,45.2725,45.2725,268809.0
2016-02-23 14:55:00,51.17,51.19,51.11,51.12,294342.0,45.2814,45.299,45.2283,45.2371,294342.0
2016-02-23 15:00:00,51.12,51.17,51.03,51.04,375796.0,45.2371,45.2814,45.1575,45.1663,375796.0
2016-02-23 15:05:00,51.05,51.09,51.02,51.03,385031.0,45.1752,45.2106,45.1486,45.1575,385031.0
2016-02-23 15:10:00,51.04,51.1,50.98,51.03,538091.0,45.1663,45.2194,45.1132,45.1575,538091.0
2016-02-23 15:15:00,51.03,51.06,50.99,51.06,266736.0,45.1575,45.184,45.1221,45.184,266736.0
2016-02-23 15:20:00,51.06,51.07,51.0,51.06,395913.0,45.184,45.1929,45.1309,45.184,395913.0
2016-02-23 15:25:00,51.06,51.1,51.02,51.04,500572.0,45.184,45.2194,45.1486,45.1663,500572.0
2016-02-23 15:30:00,51.04,51.15,51.03,51.15,277326.0,45.1663,45.2637,45.1575,45.2637,277326.0
2016-02-23 15:35:00,51.15,51.24,51.1,51.23,534487.0,45.2637,45.3433,45.2194,45.3344,534487.0
2016-02-23 15:40:00,51.23,51.28,51.16,51.19,638302.0,45.3344,45.3787,45.2725,45.299,638302.0
2016-02-23 15:45:00,51.19,51.26,51.18,51.26,552456.0,45.299,45.361,45.2902,45.361,552456.0
2016-02-23 15:50:00,51.25,51.26,51.15,51.17,525094.0,45.3521,45.361,45.2637,45.2814,525094.0
2016-02-23 15:55:00,51.17,51.19,51.08,51.18,1481231.0,45.2814,45.299,45.2017,45.2902,1481231.0
2016-02-24 09:30:00,50.7,50.72,50.49,50.5,786793.0,44.8654,44.8831,44.6796,44.6885,786793.0
2016-02-24 09:35:00,50.5,50.58,50.47,50.53,464328.0,44.6885,44.7592,44.6619,44.715,464328.0
2016-02-24 09:40:00,50.52,50.73,50.49,50.71,326745.0,44.7062,44.892,44.6796,44.8743,326745.0
2016-02-24 09:45:00,50.72,50.72,50.39,50.4,504239.0,44.8831,44.8831,44.5911,44.6,504239.0
2016-02-24 09:50:00,50.4,50.4,50.3,50.37,358697.0,44.6,44.6,44.5115,44.5734,358697.0
2016-02-24 09:55:00,50.37,50.44,50.33,50.39,279657.0,44.5734,44.6354,44.538,44.5911,279657.0
2016-02-24 10:00:00,50.38,50.44,50.24,50.4,507815.0,44.5823,44.6354,44.4584,44.6,507815.0
2016-02-24 10:05:00,50.4,50.41,50.22,50.29,294021.0,44.6,44.6088,44.4407,44.5026,294021.0
2016-02-24 10:10:00,50.3,50.33,50.23,50.3,224565.0,44.5115,44.538,44.4495,44.5115,224565.0
2016-02-24 10:15:00,50.3,50.32,50.23,50.26,198807.0,44.5115,44.5292,44.4495,44.4761,198807.0
2016-02-24 10:20:00,50.25,50.26,50.2,50.22,208029.0,44.4672,44.4761,44.423,44.4407,208029.0
2016-02-24 10:25:00,50.22,50.32,50.21,50.29,260942.0,44.4407,44.5292,44.4318,44.5026,260942.0
2016-02-24 10:30:00,50.3,50.41,50.2,50.4,507986.0,44.5115,44.6088,44.423,44.6,507986.0
2016-02-24 10:35:00,50.41,50.64,50.4,50.6,492205.0,44.6088,44.8123,44.6,44.7769,492205.0
2016-02-24 10:40:00,50.6,50.64,50.56,50.61,436314.0,44.7769,44.8123,44.7415,44.7858,436314.0
2016-02-24 10:45:00,50.61,50.69,50.58,50.6,498800.0,44.7858,44.8566,44.7592,44.7769,498800.0
2016-02-24 10:50:00,50.6,50.64,50.53,50.62,287824.0,44.7769,44.8123,44.715,44.7946,287824.0
2016-02-24 10:55:00,50.61,50.72,50.6,50.66,261266.0,44.7858,44.8831,44.7769,44.83,261266.0
2016-02-24 11:00:00,50.67,50.7,50.6,50.61,250153.0,44.8389,44.8654,44.7769,44.7858,250153.0
2016-02-24 11:05:00,50.61,50.67,50.6,50.63,228673.0,44.7858,44.8389,44.7769,44.8035,228673.0
2016-02-24 11:10:00,50.63,50.64,50.55,50.58,155651.0,44.8035,44.8123,44.7327,44.7592,155651.0
2016-02-24 11:15:00,50.58,50.61,50.48,50.52,148738.0,44.7592,44.7858,44.6708,44.7062,148738.0
2016-02-24 11:20:00,50.52,50.58,50.46,50.58,237330.0,44.7062,44.7592,44.6531,44.7592,237330.0
2016-02-24 11:25:00,50.58,50.62,50.54,50.57,224522.0,44.7592,44.7946,44.7239,44.7504,224522.0
2016-02-24 11:30:00,50.58,50.61,50.55,50.58,128091.0,44.7592,44.7858,44.7327,44.7592,128091.0
2016-02-24 11:35:00,50.58,50.74,50.58,50.73,190574.0,44.7592,44.9008,44.7592,44.892,190574.0
2016-02-24 11:40:00,50.73,50.9,50.73,50.89,227146.0,44.892,45.0424,44.892,45.0336,227146.0
2016-02-24 11:45:00,50.9,50.97,50.9,50.95,368119.0,45.0424,45.1044,45.0424,45.0867,368119.0
2016-02-24 11:50:00,50.94,51.01,50.9,50.9,267516.0,45.0778,45.1398,45.0424,45.0424,267516.0
2016-02-24 11:55:00,50.9,50.92,50.84,50.85,230346.0,45.0424,45.0601,44.9893,44.9982,230346.0
2016-02-24 12:00:00,50.85,50.87,50.81,50.86,449801.0,44.9982,45.0159,44.9628,45.007,449801.0
2016-02-24 12:05:00,50.86,50.93,50.82,50.84,288715.0,45.007,45.069,44.9716,44.9893,288715.0
2016-02-24 12:10:00,50.85,50.88,50.83,50.84,141945.0,44.9982,45.0247,44.9805,44.9893,141945.0
2016-02-24 12:15:00,50.84,50.88,50.82,50.88,122827.0,44.9893,45.0247,44.9716,45.0247,122827.0
2016-02-24 12:20:00,50.88,50.88,50.78,50.78,195367.0,45.0247,45.0247,44.9362,44.9362,195367.0
2016-02-24 12:25:00,50.79,50.83,50.74,50.78,184445.0,44.9451,44.9805,44.9008,44.9362,184445.0
2016-02-24 12:30:00,50.78,50.81,50.7,50.71,165755.0,44.9362,44.9628,44.8654,44.8743,165755.0
2016-02-24 12:35:00,50.71,50.72,50.64,50.66,170668.0,44.8743,44.8831,44.8123,44.83,170668.0
2016-02-24 12:40:00,50.66,50.7,50.64,50.69,160275.0,44.83,44.8654,44.8123,44.8566,160275.0
2016-02-24 12:45:00,50.7,50.81,50.69,50.8,147562.0,44.8654,44.9628,44.8566,44.9539,147562.0
2016-02-24 12:50:00,50.81,50.87,50.8,50.85,123210.0,44.9628,45.0159,44.9539,44.9982,123210.0
2016-02-24 12:55:00,50.86,50.9,50.82,50.84,262711.0,45.007,45.0424,44.9716,44.9893,262711.0
2016-02-24 13:00:00,50.84,50.9,50.82,50.85,143374.0,44.9893,45.0424,44.9716,44.9982,143374.0
2016-02-24 13:05:00,50.86,50.99,50.85,50.91,281492.0,45.007,45.1221,44.9982,45.0513,281492.0
2016-02-24 13:10:00,50.91,50.92,50.74,50.79,183445.0,45.0513,45.0601,44.9008,44.9451,183445.0
2016-02-24 13:15:00,50.79,50.86,50.74,50.77,151524.0,44.9451,45.007,44.9008,44.9274,151524.0
2016-02-24 13:20:00,50.78,50.87,50.77,50.84,145966.0,44.9362,45.0159,44.9274,44.9893,145966.0
2016-02-24 13:25:00,50.84,50.85,50.73,50.78,189430.0,44.9893,44.9982,44.892,44.9362,189430.0
2016-02-24 13:30:00,50.78,50.8,50.75,50.77,134121.0,44.9362,44.9539,44.9097,44.9274,134121.0
2016-02-24 13:35:00,50.77,50.8,50.76,50.8,78597.0,44.9274,44.9539,44.9185,44.9539,78597.0
2016-02-24 13:40:00,50.8,50.86,50.79,50.85,123241.0,44.9539,45.007,44.9451,44.9982,123241.0
2016-02-24 13:45:00,50.85,50.87,50.72,50.77,140017.0,44.9982,45.0159,44.8831,44.9274,140017.0
2016-02-24 13:50:00,50.77,50.86,50.77,50.82,192183.0,44.9274,45.007,44.9274,44.9716,192183.0
2016-02-24 13:55:00,50.82,50.89,50.77,50.79,257160.0,44.9716,45.0336,44.9274,44.9451,257160.0
2016-02-24 14:00:00,50.8,50.84,50.73,50.8,195082.0,44.9539,44.9893,44.892,44.9539,195082.0
2016-02-24 14:05:00,50.8,51.0,50.79,50.99,364634.0,44.9539,45.1309,44.9451,45.1221,364634.0
2016-02-24 14:10:00,50.99,51.05,50.93,51.01,1044353.0,45.1221,45.1752,45.069,45.1398,1044353.0
2016-02-24 14:15:00,51.01,51.15,50.99,51.1,364351.0,45.1398,45.2637,45.1221,45.2194,364351.0
2016-02-24 14:20:00,51.1,51.15,51.07,51.15,741766.0,45.2194,45.2637,45.1929,45.2637,741766.0
2016-02-24 14:25:00,51.15,51.22,51.14,51.21,427800.0,45.2637,45.3256,45.2548,45.3167,427800.0
2016-02-24 14:30:00,51.21,51.22,51.15,51.16,183073.0,45.3167,45.3256,45.2637,45.2725,183073.0
2016-02-24 14:35:00,51.17,51.18,51.11,51.15,319183.0,45.2814,45.2902,45.2283,45.2637,319183.0
2016-02-24 14:40:00,51.15,51.21,51.14,51.14,925711.0,45.2637,45.3167,45.2548,45.2548,925711.0
2016-02-24 14:45:00,51.15,51.15,51.09,51.14,345658.0,45.2637,45.2637,45.2106,45.2548,345658.0
2016-02-24 14:50:00,51.15,51.18,51.11,51.14,239269.0,45.2637,45.2902,45.2283,45.2548,239269.0
2016-02-24 14:55:00,51.15,51.22,51.14,51.21,434922.0,45.2637,45.3256,45.2548,45.3167,434922.0
2016-02-24 15:00:00,51.22,51.24,51.2,51.21,196235.0,45.3256,45.3433,45.3079,45.3167,196235.0
2016-02-24 15:05:00,51.21,51.3,51.18,51.27,830640.0,45.3167,45.3964,45.2902,45.3698,830640.0
2016-02-24 15:10:00,51.28,51.37,51.23,51.25,573510.0,45.3787,45.4583,45.3344,45.3521,573510.0
2016-02-24 15:15:00,51.24,51.36,51.23,51.36,593085.0,45.3433,45.4495,45.3344,45.4495,593085.0
2016-02-24 15:20:00,51.37,51.46,51.28,51.3,580259.0,45.4583,45.538,45.3787,45.3964,580259.0
2016-02-24 15:25:00,51.3,51.37,51.26,51.33,915994.0,45.3964,45.4583,45.361,45.4229,915994.0
2016-02-24 15:30:00,51.33,51.35,51.26,51.29,523794.0,45.4229,45.4406,45.361,45.3875,523794.0
2016-02-24 15:35:00,51.29,51.46,51.28,51.46,587177.0,45.3875,45.538,45.3787,45.538,587177.0
2016-02-24 15:40:00,51.45,51.5,51.27,51.28,738649.0,45.5291,45.5734,45.3698,45.3787,738649.0
2016-02-24 15:45:00,51.28,51.29,51.19,51.21,948962.0,45.3787,45.3875,45.299,45.3167,948962.0
2016-02-24 15:50:00,51.21,51.33,51.2,51.25,1118239.0,45.3167,45.4229,45.3079,45.3521,1118239.0
2016-02-24 15:55:00,51.25,51.42,51.24,51.36,1111798.0,45.3521,45.5026,45.3433,45.4495,1111798.0
2016-02-25 09:30:00,51.77,51.78,51.41,51.59,1042334.0,45.8123,45.8212,45.4937,45.653,1042334.0
2016-02-25 09:35:00,51.59,51.59,51.24,51.29,584322.0,45.653,45.653,45.3433,45.3875,584322.0
2016-02-25 09:40:00,51.29,51.37,51.2,51.23,551605.0,45.3875,45.4583,45.3079,45.3344,551605.0
2016-02-25 09:45:00,51.23,51.3,51.07,51.08,387884.0,45.3344,45.3964,45.1929,45.2017,387884.0
2016-02-25 09:50:00,51.07,51.19,51.01,51.12,461054.0,45.1929,45.299,45.1398,45.2371,461054.0
2016-02-25 09:55:00,51.12,51.12,50.61,50.69,853876.0,45.2371,45.2371,44.7858,44.8566,853876.0
2016-02-25 10:00:00,50.69,50.99,50.64,50.98,419034.0,44.8566,45.1221,44.8123,45.1132,419034.0
2016-02-25 10:05:00,50.98,50.98,50.82,50.9,352546.0,45.1132,45.1132,44.9716,45.0424,352546.0
2016-02-25 10:10:00,50.9,51.07,50.83,51.05,232286.0,45.0424,45.1929,44.9805,45.1752,232286.0
2016-02-25 10:15:00,51.05,51.16,51.01,51.13,212648.0,45.1752,45.2725,45.1398,45.246,212648.0
2016-02-25 10:20:00,51.12,51.14,51.06,51.09,149779.0,45.2371,45.2548,45.184,45.2106,149779.0
2016-02-25 10:25:00,51.1,51.26,51.1,51.25,209645.0,45.2194,45.361,45.2194,45.3521,209645.0
2016-02-25 10:30:00,51.25,51.25,51.12,51.17,253115.0,45.3521,45.3521,45.2371,45.2814,253115.0
2016-02-25 10:35:00,51.16,51.22,51.13,51.18,302124.0,45.2725,45.3256,45.246,45.2902,302124.0
2016-02-25 10:40:00,51.17,51.24,51.15,51.23,625764.0,45.2814,45.3433,45.2637,45.3344,625764.0
2016-02-25 10:45:00,51.23,51.27,51.17,51.27,460161.0,45.3344,45.3698,45.2814,45.3698,460161.0
2016-02-25 10:50:00,51.26,51.26,51.17,51.22,318761.0,45.361,45.361,45.2814,45.3256,318761.0
2016-02-25 10:55:00,51.23,51.23,51.1,51.1,257088.0,45.3344,45.3344,45.2194,45.2194,257088.0
2016-02-25 11:00:00,51.11,51.11,50.99,51.02,195626.0,45.2283,45.2283,45.1221,45.1486,195626.0
2016-02-25 11:05:00,51.02,51.14,50.98,51.12,162495.0,45.1486,45.2548,45.1132,45.2371,162495.0
2016-02-25 11:10:00,51.12,51.13,51.03,51.05,241233.0,45.2371,45.246,45.1575,45.1752,241233.0
2016-02-25 11:15:00,51.05,51.09,51.02,51.05,256595.0,45.1752,45.2106,45.1486,45.1752,256595.0
2016-02-25 11:20:00,51.05,51.11,51.02,51.09,182495.0,45.1752,45.2283,45.1486,45.2106,182495.0
2016-02-25 11:25:00,51.09,51.1,51.04,51.05,230843.0,45.2106,45.2194,45.1663,45.1752,230843.0
2016-02-25 11:30:00,51.05,51.1,51.03,51.05,253231.0,45.1752,45.2194,45.1575,45.1752,253231.0
2016-02-25 11:35:00,51.06,51.25,51.05,51.24,212643.0,45.184,45.3521,45.1752,45.3433,212643.0
2016-02-25 11:40:00,51.24,51.25,51.13,51.16,247328.0,45.3433,45.3521,45.246,45.2725,247328.0
2016-02-25 11:45:00,51.15,51.22,51.14,51.22,284560.0,45.2637,45.3256,45.2548,45.3256,284560.0
2016-02-25 11:50:00,51.21,51.34,51.21,51.34,167676.0,45.3167,45.4318,45.3167,45.4318,167676.0
2016-02-25 11:55:00,51.33,51.43,51.33,51.39,193881.0,45.4229,45.5114,45.4229,45.476,193881.0
2016-02-25 12:00:00,51.4,51.41,51.35,51.39,211581.0,45.4849,45.4937,45.4406,45.476,211581.0
2016-02-25 12:05:00,51.38,51.39,51.21,51.24,599555.0,45.4672,45.476,45.3167,45.3433,599555.0
2016-02-25 12:10:00,51.24,51.26,51.21,51.22,153084.0,45.3433,45.361,45.3167,45.3256,153084.0
2016-02-25 12:15:00,51.21,51.26,51.21,51.24,237690.0,45.3167,45.361,45.3167,45.3433,237690.0
2016-02-25 12:20:00,51.25,51.26,51.21,51.23,138159.0,45.3521,45.361,45.3167,45.3344,138159.0
2016-02-25 12:25:00,51.23,51.28,51.22,51.28,92366.0,45.3344,45.3787,45.3256,45.3787,92366.0
2016-02-25 12:30:00,51.27,51.28,51.16,51.19,161324.0,45.3698,45.3787,45.2725,45.299,161324.0
2016-02-25 12:35:00,51.19,51.2,51.08,51.09,220978.0,45.299,45.3079,45.2017,45.2106,220978.0
2016-02-25 12:40:00,51.09,51.12,51.07,51.11,121228.0,45.2106,45.2371,45.1929,45.2283,121228.0
2016-02-25 12:45:00,51.11,51.11,51.03,51.09,143901.0,45.2283,45.2283,45.1575,45.2106,143901.0
2016-02-25 12:50:00,51.09,51.17,51.08,51.16,158630.0,45.2106,45.2814,45.2017,45.2725,158630.0
2016-02-25 12:55:00,51.17,51.19,51.15,51.16,128575.0,45.2814,45.299,45.2637,45.2725,128575.0
2016-02-25 13:00:00,51.16,51.22,51.13,51.21,300128.0,45.2725,45.3256,45.246,45.3167,300128.0
2016-02-25 13:05:00,51.21,51.29,51.2,51.28,258992.0,45.3167,45.3875,45.3079,45.3787,258992.0
2016-02-25 13:10:00,51.28,51.29,51.2,51.25,127672.0,45.3787,45.3875,45.3079,45.3521,127672.0
2016-02-25 13:15:00,51.26,51.33,51.25,51.28,100608.0,45.361,45.4229,45.3521,45.3787,100608.0
2016-02-25 13:20:00,51.29,51.34,51.27,51.28,109842.0,45.3875,45.4318,45.3698,45.3787,109842.0
2016-02-25 13:25:00,51.28,51.32,51.27,51.32,134968.0,45.3787,45.4141,45.3698,45.4141,134968.0
2016-02-25 13:30:00,51.32,51.36,51.31,51.36,101817.0,45.4141,45.4495,45.4052,45.4495,101817.0
2016-02-25 13:35:00,51.35,51.47,51.34,51.44,232098.0,45.4406,45.5468,45.4318,45.5203,232098.0
2016-02-25 13:40:00,51.44,51.47,51.43,51.44,141535.0,45.5203,45.5468,45.5114,45.5203,141535.0
2016-02-25 13:45:00,51.44,51.45,51.4,51.43,136543.0,45.5203,45.5291,45.4849,45.5114,136543.0
2016-02-25 13:50:00,51.43,51.56,51.42,51.54,191516.0,45.5114,45.6265,45.5026,45.6088,191516.0
2016-02-25 13:55:00,51.53,51.56,51.48,51.53,158855.0,45.5999,45.6265,45.5557,45.5999,158855.0
2016-02-25 14:00:00,51.53,51.54,51.44,51.5,166011.0,45.5999,45.6088,45.5203,45.5734,166011.0
2016-02-25 14:05:00,51.5,51.54,51.48,51.53,184621.0,45.5734,45.6088,45.5557,45.5999,184621.0
2016-02-25 14:10:00,51.54,51.62,51.53,51.62,360863.0,45.6088,45.6796,45.5999,45.6796,360863.0
2016-02-25 14:15:00,51.61,51.65,51.58,51.62,173996.0,45.6707,45.7061,45.6442,45.6796,173996.0
2016-02-25 14:20:00,51.62,52.01,51.57,51.58,192337.0,45.6796,46.0247,45.6353,45.6442,192337.0
2016-02-25 14:25:00,51.58,51.58,51.51,51.53,271547.0,45.6442,45.6442,45.5822,45.5999,271547.0
2016-02-25 14:30:00,51.54,51.56,51.53,51.54,82720.0,45.6088,45.6265,45.5999,45.6088,82720.0
2016-02-25 14:35:00,51.55,51.55,51.45,51.51,187106.0,45.6176,45.6176,45.5291,45.5822,187106.0
2016-02-25 14:40:00,51.51,51.52,51.46,51.46,148512.0,45.5822,45.5911,45.538,45.538,148512.0
2016-02-25 14:45:00,51.46,51.48,51.42,51.43,129530.0,45.538,45.5557,45.5026,45.5114,129530.0
2016-02-25 14:50:00,51.43,51.43,51.36,51.37,254152.0,45.5114,45.5114,45.4495,45.4583,254152.0
2016-02-25 14:55:00,51.37,51.46,51.35,51.45,291804.0,45.4583,45.538,45.4406,45.5291,291804.0
2016-02-25 15:00:00,51.44,51.53,51.42,51.53,461734.0,45.5203,45.5999,45.5026,45.5999,461734.0
2016-02-25 15:05:00,51.53,51.54,51.46,51.5,321620.0,45.5999,45.6088,45.538,45.5734,321620.0
2016-02-25 15:10:00,51.5,51.51,51.46,51.51,260088.0,45.5734,45.5822,45.538,45.5822,260088.0
2016-02-25 15:15:00,51.5,51.51,51.42,51.46,224156.0,45.5734,45.5822,45.5026,45.538,224156.0
2016-02-25 15:20:00,51.46,51.57,51.45,51.57,391215.0,45.538,45.6353,45.5291,45.6353,391215.0
2016-02-25 15:25:00,51.57,51.6,51.53,51.55,200627.0,45.6353,45.6619,45.5999,45.6176,200627.0
2016-02-25 15:30:00,51.55,51.63,51.54,51.59,363702.0,45.6176,45.6884,45.6088,45.653,363702.0
2016-02-25 15:35:00,51.59,51.68,51.58,51.67,267328.0,45.653,45.7327,45.6442,45.7238,267328.0
2016-02-25 15:40:00,51.67,51.83,51.65,51.78,454069.0,45.7238,45.8654,45.7061,45.8212,454069.0
2016-02-25 15:45:00,51.79,51.85,51.78,51.83,472263.0,45.83,45.8831,45.8212,45.8654,472263.0
2016-02-25 15:50:00,51.82,52.0,51.82,51.98,873512.0,45.8565,46.0158,45.8565,45.9981,873512.0
2016-02-25 15:55:00,51.99,52.1,51.96,52.1,2124882.0,46.007,46.1043,45.9804,46.1043,2124882.0
2016-02-26 09:30:00,52.6,52.68,52.43,52.48,894687.0,46.5468,46.6176,46.3963,46.4406,894687.0
2016-02-26 09:35:00,52.48,52.54,52.26,52.28,576688.0,46.4406,46.4937,46.2459,46.2636,576688.0
2016-02-26 09:40:00,52.28,52.33,52.01,52.02,600500.0,46.2636,46.3079,46.0247,46.0335,600500.0
2016-02-26 09:45:00,52.02,52.17,52.01,52.06,429896.0,46.0335,46.1663,46.0247,46.0689,429896.0
2016-02-26 09:50:00,52.07,52.12,52.03,52.11,339160.0,46.0778,46.122,46.0424,46.1132,339160.0
2016-02-26 09:55:00,52.12,52.15,52.0,52.05,459142.0,46.122,46.1486,46.0158,46.0601,459142.0
2016-02-26 10:00:00,52.05,52.06,51.7,51.72,959821.0,46.0601,46.0689,45.7504,45.7681,959821.0
2016-02-26 10:05:00,51.72,51.86,51.71,51.79,440631.0,45.7681,45.8919,45.7592,45.83,440631.0
2016-02-26 10:10:00,51.8,51.89,51.78,51.82,759359.0,45.8389,45.9185,45.8212,45.8565,759359.0
2016-02-26 10:15:00,51.82,51.83,51.73,51.77,448426.0,45.8565,45.8654,45.7769,45.8123,448426.0
2016-02-26 10:20:00,51.78,51.8,51.71,51.75,420589.0,45.8212,45.8389,45.7592,45.7946,420589.0
2016-02-26 10:25:00,51.75,51.82,51.74,51.81,286839.0,45.7946,45.8565,45.7858,45.8477,286839.0
2016-02-26 10:30:00,51.8,51.83,51.78,51.81,503088.0,45.8389,45.8654,45.8212,45.8477,503088.0
2016-02-26 10:35:00,51.8,51.83,51.77,51.78,314237.0,45.8389,45.8654,45.8123,45.8212,314237.0
2016-02-26 10:40:00,51.78,51.78,51.73,51.76,214989.0,45.8212,45.8212,45.7769,45.8035,214989.0
2016-02-26 10:45:00,51.77,51.79,51.7,51.71,298762.0,45.8123,45.83,45.7504,45.7592,298762.0
2016-02-26 10:50:00,51.71,51.72,51.64,51.7,586973.0,45.7592,45.7681,45.6973,45.7504,586973.0
2016-02-26 10:55:00,51.69,51.71,51.64,51.66,240530.0,45.7415,45.7592,45.6973,45.715,240530.0
2016-02-26 11:00:00,51.67,51.67,51.54,51.54,342386.0,45.7238,45.7238,45.6088,45.6088,342386.0
2016-02-26 11:05:00,51.55,51.6,51.5,51.5,295862.0,45.6176,45.6619,45.5734,45.5734,295862.0
2016-02-26 11:10:00,51.5,51.5,51.42,51.42,246525.0,45.5734,45.5734,45.5026,45.5026,246525.0
2016-02-26 11:15:00,51.42,51.46,51.34,51.36,321263.0,45.5026,45.538,45.4318,45.4495,321263.0
2016-02-26 11:20:00,51.36,51.38,51.27,51.27,320175.0,45.4495,45.4672,45.3698,45.3698,320175.0
2016-02-26 11:25:00,51.27,51.29,51.17,51.18,468933.0,45.3698,45.3875,45.2814,45.2902,468933.0
2016-02-26 11:30:00,51.18,51.26,51.13,51.22,439809.0,45.2902,45.361,45.246,45.3256,439809.0
2016-02-26 11:35:00,51.22,51.22,51.17,51.18,433810.0,45.3256,45.3256,45.2814,45.2902,433810.0
2016-02-26 11:40:00,51.18,51.22,51.15,51.16,262679.0,45.2902,45.3256,45.2637,45.2725,262679.0
2016-02-26 11:45:00,51.17,51.34,51.15,51.33,393645.0,45.2814,45.4318,45.2637,45.4229,393645.0
2016-02-26 11:50:00,51.33,51.39,51.3,51.39,311781.0,45.4229,45.476,45.3964,45.476,311781.0
2016-02-26 11:55:00,51.37,51.39,51.3,51.3,796826.0,45.4583,45.476,45.3964,45.3964,796826.0
2016-02-26 12:00:00,51.31,51.31,51.12,51.15,495054.0,45.4052,45.4052,45.2371,45.2637,495054.0
2016-02-26 12:05:00,51.15,51.27,51.1,51.26,465502.0,45.2637,45.3698,45.2194,45.361,465502.0
2016-02-26 12:10:00,51.26,51.32,51.24,51.28,181685.0,45.361,45.4141,45.3433,45.3787,181685.0
2016-02-26 12:15:00,51.29,51.36,51.27,51.3,243331.0,45.3875,45.4495,45.3698,45.3964,243331.0
2016-02-26 12:20:00,51.3,51.3,51.2,51.24,294863.0,45.3964,45.3964,45.3079,45.3433,294863.0
2016-02-26 12:25:00,51.24,51.36,51.21,51.34,183912.0,45.3433,45.4495,45.3167,45.4318,183912.0
2016-02-26 12:30:00,51.35,51.36,51.28,51.3,181751.0,45.4406,45.4495,45.3787,45.3964,181751.0
2016-02-26 12:35:00,51.29,51.29,51.21,51.23,174932.0,45.3875,45.3875,45.3167,45.3344,174932.0
2016-02-26 12:40:00,51.23,51.24,51.16,51.18,140008.0,45.3344,45.3433,45.2725,45.2902,140008.0
2016-02-26 12:45:00,51.18,51.22,51.14,51.15,218094.0,45.2902,45.3256,45.2548,45.2637,218094.0
2016-02-26 12:50:00,51.15,51.24,51.11,51.24,240494.0,45.2637,45.3433,45.2283,45.3433,240494.0
2016-02-26 12:55:00,51.24,51.3,51.21,51.22,174585.0,45.3433,45.3964,45.3167,45.3256,174585.0
2016-02-26 13:00:00,51.22,51.31,51.21,51.25,255813.0,45.3256,45.4052,45.3167,45.3521,255813.0
2016-02-26 13:05:00,51.25,51.3,51.2,51.26,153012.0,45.3521,45.3964,45.3079,45.361,153012.0
2016-02-26 13:10:00,51.25,51.28,51.22,51.26,168392.0,45.3521,45.3787,45.3256,45.361,168392.0
2016-02-26 13:15:00,51.25,51.26,51.18,51.21,200279.0,45.3521,45.361,45.2902,45.3167,200279.0
2016-02-26 13:20:00,51.22,51.22,51.15,51.16,165079.0,45.3256,45.3256,45.2637,45.2725,165079.0
2016-02-26 13:25:00,51.15,51.18,51.13,51.14,161111.0,45.2637,45.2902,45.246,45.2548,161111.0
2016-02-26 13:30:00,51.14,51.17,51.12,51.16,253171.0,45.2548,45.2814,45.2371,45.2725,253171.0
2016-02-26 13:35:00,51.17,51.27,51.14,51.26,252500.0,45.2814,45.3698,45.2548,45.361,252500.0
2016-02-26 13:40:00,51.26,51.27,51.18,51.23,691947.0,45.361,45.3698,45.2902,45.3344,691947.0
2016-02-26 13:45:00,51.23,51.32,51.22,51.31,401327.0,45.3344,45.4141,45.3256,45.4052,401327.0
2016-02-26 13:50:00,51.31,51.32,51.21,51.24,328406.0,45.4052,45.4141,45.3167,45.3433,328406.0
2016-02-26 13:55:00,51.24,51.29,51.18,51.27,326758.0,45.3433,45.3875,45.2902,45.3698,326758.0
2016-02-26 14:00:00,51.27,51.34,51.26,51.32,219296.0,45.3698,45.4318,45.361,45.4141,219296.0
2016-02-26 14:05:00,51.32,51.43,51.31,51.39,243368.0,45.4141,45.5114,45.4052,45.476,243368.0
2016-02-26 14:10:00,51.38,51.42,51.33,51.38,204524.0,45.4672,45.5026,45.4229,45.4672,204524.0
2016-02-26 14:15:00,51.37,51.38,51.32,51.33,188659.0,45.4583,45.4672,45.4141,45.4229,188659.0
2016-02-26 14:20:00,51.33,51.43,51.31,51.36,241375.0,45.4229,45.5114,45.4052,45.4495,241375.0
2016-02-26 14:25:00,51.36,51.43,51.36,51.41,142556.0,45.4495,45.5114,45.4495,45.4937,142556.0
2016-02-26 14:30:00,51.41,51.43,51.36,51.38,375042.0,45.4937,45.5114,45.4495,45.4672,375042.0
2016-02-26 14:35:00,51.38,51.39,51.25,51.26,299257.0,45.4672,45.476,45.3521,45.361,299257.0
2016-02-26 14:40:00,51.25,51.32,51.25,51.31,326553.0,45.3521,45.4141,45.3521,45.4052,326553.0
2016-02-26 14:45:00,51.3,51.35,51.29,51.32,237098.0,45.3964,45.4406,45.3875,45.4141,237098.0
2016-02-26 14:50:00,51.31,51.32,51.23,51.26,445338.0,45.4052,45.4141,45.3344,45.361,445338.0
2016-02-26 14:55:00,51.27,51.3,51.24,51.25,274939.0,45.3698,45.3964,45.3433,45.3521,274939.0
2016-02-26 15:00:00,51.25,51.39,51.24,51.39,453145.0,45.3521,45.476,45.3433,45.476,453145.0
2016-02-26 15:05:00,51.39,51.41,51.36,51.38,335155.0,45.476,45.4937,45.4495,45.4672,335155.0
2016-02-26 15:10:00,51.38,51.46,51.37,51.4,388879.0,45.4672,45.538,45.4583,45.4849,388879.0
2016-02-26 15:15:00,51.39,51.4,51.34,51.35,410463.0,45.476,45.4849,45.4318,45.4406,410463.0
2016-02-26 15:20:00,51.35,51.36,51.28,51.32,316327.0,45.4406,45.4495,45.3787,45.4141,316327.0
2016-02-26 15:25:00,51.33,51.38,51.29,51.32,473789.0,45.4229,45.4672,45.3875,45.4141,473789.0
2016-02-26 15:30:00,51.31,51.4,51.31,51.36,751439.0,45.4052,45.4849,45.4052,45.4495,751439.0
2016-02-26 15:35:00,51.36,51.37,51.31,51.31,449506.0,45.4495,45.4583,45.4052,45.4052,449506.0
2016-02-26 15:40:00,51.31,51.39,51.31,51.39,559928.0,45.4052,45.476,45.4052,45.476,559928.0
2016-02-26 15:45:00,51.38,51.4,51.36,51.37,780778.0,45.4672,45.4849,45.4495,45.4583,780778.0
2016-02-26 15:50:00,51.38,51.43,51.35,51.36,1255323.0,45.4672,45.5114,45.4406,45.4495,1255323.0
2016-02-26 15:55:00,51.37,51.37,51.24,51.28,1839776.0,45.4583,45.4583,45.3433,45.3787,1839776.0
2016-02-29 09:30:00,51.35,51.38,51.05,51.16,1033912.0,45.4406,45.4672,45.1752,45.2725,1033912.0
2016-02-29 09:35:00,51.16,51.34,51.16,51.21,446042.0,45.2725,45.4318,45.2725,45.3167,446042.0
2016-02-29 09:40:00,51.21,51.23,51.0,51.13,436562.0,45.3167,45.3344,45.1309,45.246,436562.0
2016-02-29 09:45:00,51.13,51.24,51.08,51.19,949954.0,45.246,45.3433,45.2017,45.299,949954.0
2016-02-29 09:50:00,51.19,51.33,51.18,51.28,502878.0,45.299,45.4229,45.2902,45.3787,502878.0
2016-02-29 09:55:00,51.28,51.29,51.19,51.2,533090.0,45.3787,45.3875,45.299,45.3079,533090.0
2016-02-29 10:00:00,51.19,51.21,51.01,51.02,457288.0,45.299,45.3167,45.1398,45.1486,457288.0
2016-02-29 10:05:00,51.03,51.13,51.01,51.09,537740.0,45.1575,45.246,45.1398,45.2106,537740.0
2016-02-29 10:10:00,51.09,51.16,51.03,51.15,714968.0,45.2106,45.2725,45.1575,45.2637,714968.0
2016-02-29 10:15:00,51.14,51.23,51.12,51.17,407266.0,45.2548,45.3344,45.2371,45.2814,407266.0
2016-02-29 10:20:00,51.17,51.29,51.17,51.27,280590.0,45.2814,45.3875,45.2814,45.3698,280590.0
2016-02-29 10:25:00,51.28,51.29,51.19,51.23,335816.0,45.3787,45.3875,45.299,45.3344,335816.0
2016-02-29 10:30:00,51.24,51.25,51.17,51.2,324224.0,45.3433,45.3521,45.2814,45.3079,324224.0
2016-02-29 10:35:00,51.2,51.22,51.12,51.17,245616.0,45.3079,45.3256,45.2371,45.2814,245616.0
2016-02-29 10:40:00,51.17,51.18,51.1,51.13,387832.0,45.2814,45.2902,45.2194,45.246,387832.0
2016-02-29 10:45:00,51.12,51.24,51.09,51.23,657670.0,45.2371,45.3433,45.2106,45.3344,657670.0
2016-02-29 10:50:00,51.23,51.29,51.1,51.27,480288.0,45.3344,45.3875,45.2194,45.3698,480288.0
2016-02-29 10:55:00,51.28,51.33,51.25,51.3,511614.0,45.3787,45.4229,45.3521,45.3964,511614.0
2016-02-29 11:00:00,51.3,51.38,51.29,51.31,345502.0,45.3964,45.4672,45.3875,45.4052,345502.0
2016-02-29 11:05:00,51.31,51.35,51.28,51.34,318936.0,45.4052,45.4406,45.3787,45.4318,318936.0
2016-02-29 11:10:00,51.33,51.37,51.25,51.26,799092.0,45.4229,45.4583,45.3521,45.361,799092.0
2016-02-29 11:15:00,51.27,51.35,51.26,51.33,253900.0,45.3698,45.4406,45.361,45.4229,253900.0
2016-02-29 11:20:00,51.32,51.43,51.31,51.42,236086.0,45.4141,45.5114,45.4052,45.5026,236086.0
2016-02-29 11:25:00,51.43,51.44,51.37,51.38,290828.0,45.5114,45.5203,45.4583,45.4672,290828.0
2016-02-29 11:30:00,51.38,51.52,51.37,51.52,382460.0,45.4672,45.5911,45.4583,45.5911,382460.0
2016-02-29 11:35:00,51.51,51.64,51.47,51.64,522084.0,45.5822,45.6973,45.5468,45.6973,522084.0
2016-02-29 11:40:00,51.64,51.65,51.55,51.56,298444.0,45.6973,45.7061,45.6176,45.6265,298444.0
2016-02-29 11:45:00,51.56,51.57,51.46,51.51,316454.0,45.6265,45.6353,45.538,45.5822,316454.0
2016-02-29 11:50:00,51.51,51.53,51.47,51.53,410028.0,45.5822,45.5999,45.5468,45.5999,410028.0
2016-02-29 11:55:00,51.52,51.52,51.48,51.51,295018.0,45.5911,45.5911,45.5557,45.5822,295018.0
2016-02-29 12:00:00,51.51,51.51,51.47,51.48,188800.0,45.5822,45.5822,45.5468,45.5557,188800.0
2016-02-29 12:05:00,51.49,51.51,51.45,51.46,242888.0,45.5645,45.5822,45.5291,45.538,242888.0
2016-02-29 12:10:00,51.46,51.5,51.45,51.49,180042.0,45.538,45.5734,45.5291,45.5645,180042.0
2016-02-29 12:15:00,51.49,51.53,51.47,51.53,167842.0,45.5645,45.5999,45.5468,45.5999,167842.0
2016-02-29 12:20:00,51.53,51.55,51.48,51.49,162190.0,45.5999,45.6176,45.5557,45.5645,162190.0
2016-02-29 12:25:00,51.48,51.49,51.41,51.46,239782.0,45.5557,45.5645,45.4937,45.538,239782.0
2016-02-29 12:30:00,51.47,51.47,51.41,51.46,203220.0,45.5468,45.5468,45.4937,45.538,203220.0
2016-02-29 12:35:00,51.46,51.46,51.38,51.38,333158.0,45.538,45.538,45.4672,45.4672,333158.0
2016-02-29 12:40:00,51.39,51.4,51.31,51.33,487062.0,45.476,45.4849,45.4052,45.4229,487062.0
2016-02-29 12:45:00,51.32,51.36,51.32,51.34,431270.0,45.4141,45.4495,45.4141,45.4318,431270.0
2016-02-29 12:50:00,51.34,51.36,51.32,51.36,158680.0,45.4318,45.4495,45.4141,45.4495,158680.0
2016-02-29 12:55:00,51.35,51.38,51.33,51.37,214078.0,45.4406,45.4672,45.4229,45.4583,214078.0
2016-02-29 13:00:00,51.38,51.41,51.35,51.39,271914.0,45.4672,45.4937,45.4406,45.476,271914.0
2016-02-29 13:05:00,51.38,51.4,51.36,51.39,150356.0,45.4672,45.4849,45.4495,45.476,150356.0
2016-02-29 13:10:00,51.4,51.47,51.37,51.38,263394.0,45.4849,45.5468,45.4583,45.4672,263394.0
2016-02-29 13:15:00,51.38,51.42,51.37,51.38,135688.0,45.4672,45.5026,45.4583,45.4672,135688.0
2016-02-29 13:20:00,51.39,51.4,51.36,51.36,144786.0,45.476,45.4849,45.4495,45.4495,144786.0
2016-02-29 13:25:00,51.37,51.38,51.26,51.26,456842.0,45.4583,45.4672,45.361,45.361,456842.0
2016-02-29 13:30:00,51.26,51.26,51.22,51.23,315400.0,45.361,45.361,45.3256,45.3344,315400.0
2016-02-29 13:35:00,51.22,51.28,51.21,51.27,234306.0,45.3256,45.3787,45.3167,45.3698,234306.0
2016-02-29 13:40:00,51.28,51.29,51.21,51.26,208372.0,45.3787,45.3875,45.3167,45.361,208372.0
2016-02-29 13:45:00,51.26,51.3,51.25,51.26,171940.0,45.361,45.3964,45.3521,45.361,171940.0
2016-02-29 13:50:00,51.26,51.3,51.23,51.28,262736.0,45.361,45.3964,45.3344,45.3787,262736.0
2016-02-29 13:55:00,51.28,51.32,51.24,51.32,494928.0,45.3787,45.4141,45.3433,45.4141,494928.0
2016-02-29 14:00:00,51.32,51.32,51.23,51.29,174120.0,45.4141,45.4141,45.3344,45.3875,174120.0
2016-02-29 14:05:00,51.28,51.3,51.17,51.19,351040.0,45.3787,45.3964,45.2814,45.299,351040.0
2016-02-29 14:10:00,51.19,51.21,51.13,51.15,372326.0,45.299,45.3167,45.246,45.2637,372326.0
2016-02-29 14:15:00,51.16,51.16,51.04,51.06,655338.0,45.2725,45.2725,45.1663,45.184,655338.0
2016-02-29 14:20:00,51.07,51.08,50.97,51.0,647338.0,45.1929,45.2017,45.1044,45.1309,647338.0
2016-02-29 14:25:00,51.0,51.16,50.95,51.15,498016.0,45.1309,45.2725,45.0867,45.2637,498016.0
2016-02-29 14:30:00,51.15,51.18,51.03,51.04,609988.0,45.2637,45.2902,45.1575,45.1663,609988.0
2016-02-29 14:35:00,51.04,51.14,51.01,51.1,619558.0,45.1663,45.2548,45.1398,45.2194,619558.0
2016-02-29 14:40:00,51.11,51.11,50.95,50.97,299608.0,45.2283,45.2283,45.0867,45.1044,299608.0
2016-02-29 14:45:00,50.97,50.97,50.88,50.92,564416.0,45.1044,45.1044,45.0247,45.0601,564416.0
2016-02-29 14:50:00,50.91,51.01,50.9,50.95,626052.0,45.0513,45.1398,45.0424,45.0867,626052.0
2016-02-29 14:55:00,50.95,50.95,50.83,50.87,783590.0,45.0867,45.0867,44.9805,45.0159,783590.0
2016-02-29 15:00:00,50.86,50.86,50.73,50.76,790704.0,45.007,45.007,44.892,44.9185,790704.0
2016-02-29 15:05:00,50.75,50.8,50.66,50.8,1136338.0,44.9097,44.9539,44.83,44.9539,1136338.0
2016-02-29 15:10:00,50.8,50.8,50.69,50.7,812236.0,44.9539,44.9539,44.8566,44.8654,812236.0
2016-02-29 15:15:00,50.7,50.75,50.66,50.71,883682.0,44.8654,44.9097,44.83,44.8743,883682.0
2016-02-29 15:20:00,50.71,50.82,50.69,50.82,677620.0,44.8743,44.9716,44.8566,44.9716,677620.0
2016-02-29 15:25:00,50.82,50.82,50.71,50.81,591734.0,44.9716,44.9716,44.8743,44.9628,591734.0
2016-02-29 15:30:00,50.8,50.9,50.77,50.81,897464.0,44.9539,45.0424,44.9274,44.9628,897464.0
2016-02-29 15:35:00,50.8,50.85,50.73,50.85,703922.0,44.9539,44.9982,44.892,44.9982,703922.0
2016-02-29 15:40:00,50.85,50.88,50.77,50.85,992752.0,44.9982,45.0247,44.9274,44.9982,992752.0
2016-02-29 15:45:00,50.85,50.92,50.8,50.84,1268376.0,44.9982,45.0601,44.9539,44.9893,1268376.0
2016-02-29 15:50:00,50.83,50.88,50.79,50.87,1552772.0,44.9805,45.0247,44.9451,45.0159,1552772.0
2016-02-29 15:55:00,50.87,50.9,50.74,50.77,5407112.0,45.0159,45.0424,44.9008,44.9274,5407112.0
2016-03-01 09:30:00,50.97,51.1,50.91,51.06,990281.0,45.1044,45.2194,45.0513,45.184,990281.0
2016-03-01 09:35:00,51.06,51.15,51.05,51.08,480985.0,45.184,45.2637,45.1752,45.2017,480985.0
2016-03-01 09:40:00,51.06,51.15,51.02,51.12,363380.0,45.184,45.2637,45.1486,45.2371,363380.0
2016-03-01 09:45:00,51.12,51.17,51.06,51.16,423445.0,45.2371,45.2814,45.184,45.2725,423445.0
2016-03-01 09:50:00,51.15,51.2,51.12,51.17,365684.0,45.2637,45.3079,45.2371,45.2814,365684.0
2016-03-01 09:55:00,51.17,51.18,51.07,51.17,291824.0,45.2814,45.2902,45.1929,45.2814,291824.0
2016-03-01 10:00:00,51.17,51.48,51.16,51.34,664763.0,45.2814,45.5557,45.2725,45.4318,664763.0
2016-03-01 10:05:00,51.34,51.41,51.3,51.35,314776.0,45.4318,45.4937,45.3964,45.4406,314776.0
2016-03-01 10:10:00,51.34,51.4,51.26,51.32,287741.0,45.4318,45.4849,45.361,45.4141,287741.0
2016-03-01 10:15:00,51.32,51.34,51.13,51.19,463838.0,45.4141,45.4318,45.246,45.299,463838.0
2016-03-01 10:20:00,51.2,51.5,51.19,51.49,527888.0,45.3079,45.5734,45.299,45.5645,527888.0
2016-03-01 10:25:00,51.48,51.5,51.39,51.46,540343.0,45.5557,45.5734,45.476,45.538,540343.0
2016-03-01 10:30:00,51.46,51.5,51.43,51.49,649117.0,45.538,45.5734,45.5114,45.5645,649117.0
2016-03-01 10:35:00,51.49,51.57,51.47,51.5,390245.0,45.5645,45.6353,45.5468,45.5734,390245.0
2016-03-01 10:40:00,51.51,51.57,51.5,51.56,375576.0,45.5822,45.6353,45.5734,45.6265,375576.0
2016-03-01 10:45:00,51.57,51.6,51.47,51.47,330749.0,45.6353,45.6619,45.5468,45.5468,330749.0
2016-03-01 10:50:00,51.48,51.61,51.47,51.58,416451.0,45.5557,45.6707,45.5468,45.6442,416451.0
2016-03-01 10:55:00,51.58,51.59,51.41,51.5,442199.0,45.6442,45.653,45.4937,45.5734,442199.0
2016-03-01 11:00:00,51.5,51.56,51.49,51.5,284881.0,45.5734,45.6265,45.5645,45.5734,284881.0
2016-03-01 11:05:00,51.5,51.51,51.38,51.42,433765.0,45.5734,45.5822,45.4672,45.5026,433765.0
2016-03-01 11:10:00,51.43,51.53,51.39,51.52,232355.0,45.5114,45.5999,45.476,45.5911,232355.0
2016-03-01 11:15:00,51.52,51.62,51.51,51.59,628493.0,45.5911,45.6796,45.5822,45.653,628493.0
2016-03-01 11:20:00,51.6,51.75,51.59,51.73,359346.0,45.6619,45.7946,45.653,45.7769,359346.0
2016-03-01 11:25:00,51.72,51.8,51.69,51.72,460214.0,45.7681,45.8389,45.7415,45.7681,460214.0
2016-03-01 11:30:00,51.73,51.84,51.72,51.81,329205.0,45.7769,45.8742,45.7681,45.8477,329205.0
2016-03-01 11:35:00,51.82,51.99,51.81,51.98,707814.0,45.8565,46.007,45.8477,45.9981,707814.0
2016-03-01 11:40:00,51.99,52.1,51.98,52.09,821844.0,46.007,46.1043,45.9981,46.0955,821844.0
2016-03-01 11:45:00,52.08,52.17,52.07,52.16,484438.0,46.0866,46.1663,46.0778,46.1574,484438.0
2016-03-01 11:50:00,52.15,52.16,52.07,52.11,291583.0,46.1486,46.1574,46.0778,46.1132,291583.0
2016-03-01 11:55:00,52.1,52.13,52.03,52.08,269401.0,46.1043,46.1309,46.0424,46.0866,269401.0
2016-03-01 12:00:00,52.08,52.13,52.02,52.13,255285.0,46.0866,46.1309,46.0335,46.1309,255285.0
2016-03-01 12:05:00,52.13,52.22,52.1,52.14,357603.0,46.1309,46.2105,46.1043,46.1397,357603.0
2016-03-01 12:10:00,52.14,52.23,52.09,52.21,324346.0,46.1397,46.2194,46.0955,46.2017,324346.0
2016-03-01 12:15:00,52.21,52.23,52.17,52.21,228369.0,46.2017,46.2194,46.1663,46.2017,228369.0
2016-03-01 12:20:00,52.21,52.28,52.19,52.19,209278.0,46.2017,46.2636,46.184,46.184,209278.0
2016-03-01 12:25:00,52.2,52.23,52.14,52.14,186586.0,46.1928,46.2194,46.1397,46.1397,186586.0
2016-03-01 12:30:00,52.15,52.18,52.04,52.16,273865.0,46.1486,46.1751,46.0512,46.1574,273865.0
2016-03-01 12:35:00,52.15,52.2,52.13,52.15,178244.0,46.1486,46.1928,46.1309,46.1486,178244.0
2016-03-01 12:40:00,52.14,52.21,52.13,52.2,163272.0,46.1397,46.2017,46.1309,46.1928,163272.0
2016-03-01 12:45:00,52.2,52.31,52.2,52.26,252975.0,46.1928,46.2902,46.1928,46.2459,252975.0
2016-03-01 12:50:00,52.26,52.35,52.25,52.35,183817.0,46.2459,46.3256,46.2371,46.3256,183817.0
2016-03-01 12:55:00,52.35,52.36,52.31,52.36,191511.0,46.3256,46.3344,46.2902,46.3344,191511.0
2016-03-01 13:00:00,52.35,52.36,52.22,52.3,150730.0,46.3256,46.3344,46.2105,46.2813,150730.0
2016-03-01 13:05:00,52.3,52.35,52.29,52.32,163572.0,46.2813,46.3256,46.2725,46.299,163572.0
2016-03-01 13:10:00,52.33,52.33,52.19,52.31,155015.0,46.3079,46.3079,46.184,46.2902,155015.0
2016-03-01 13:15:00,52.3,52.32,52.26,52.29,159681.0,46.2813,46.299,46.2459,46.2725,159681.0
2016-03-01 13:20:00,52.29,52.42,52.28,52.35,261755.0,46.2725,46.3875,46.2636,46.3256,261755.0
2016-03-01 13:25:00,52.35,52.43,52.34,52.42,226625.0,46.3256,46.3963,46.3167,46.3875,226625.0
2016-03-01 13:30:00,52.43,52.48,52.42,52.46,238854.0,46.3963,46.4406,46.3875,46.4229,238854.0
2016-03-01 13:35:00,52.46,52.54,52.46,52.54,253348.0,46.4229,46.4937,46.4229,46.4937,253348.0
2016-03-01 13:40:00,52.53,52.58,52.5,52.55,237212.0,46.4848,46.5291,46.4583,46.5025,237212.0
2016-03-01 13:45:00,52.55,52.58,52.5,52.56,372202.0,46.5025,46.5291,46.4583,46.5114,372202.0
2016-03-01 13:50:00,52.55,52.56,52.42,52.44,297401.0,46.5025,46.5114,46.3875,46.4052,297401.0
2016-03-01 13:55:00,52.44,52.49,52.43,52.48,273616.0,46.4052,46.4494,46.3963,46.4406,273616.0
2016-03-01 14:00:00,52.48,52.49,52.46,52.48,266680.0,46.4406,46.4494,46.4229,46.4406,266680.0
2016-03-01 14:05:00,52.48,52.52,52.43,52.44,317680.0,46.4406,46.476,46.3963,46.4052,317680.0
2016-03-01 14:10:00,52.44,52.47,52.37,52.37,189402.0,46.4052,46.4317,46.3433,46.3433,189402.0
2016-03-01 14:15:00,52.36,52.44,52.35,52.42,151034.0,46.3344,46.4052,46.3256,46.3875,151034.0
2016-03-01 14:20:00,52.41,52.43,52.25,52.25,270470.0,46.3787,46.3963,46.2371,46.2371,270470.0
2016-03-01 14:25:00,52.25,52.3,52.19,52.25,262166.0,46.2371,46.2813,46.184,46.2371,262166.0
2016-03-01 14:30:00,52.26,52.31,52.25,52.26,220831.0,46.2459,46.2902,46.2371,46.2459,220831.0
2016-03-01 14:35:00,52.26,52.27,52.17,52.22,181683.0,46.2459,46.2548,46.1663,46.2105,181683.0
2016-03-01 14:40:00,52.23,52.32,52.22,52.28,269930.0,46.2194,46.299,46.2105,46.2636,269930.0
2016-03-01 14:45:00,52.28,52.33,52.25,52.29,180669.0,46.2636,46.3079,46.2371,46.2725,180669.0
2016-03-01 14:50:00,52.3,52.39,52.29,52.34,200113.0,46.2813,46.361,46.2725,46.3167,200113.0
2016-03-01 14:55:00,52.34,52.39,52.32,52.39,220849.0,46.3167,46.361,46.299,46.361,220849.0
2016-03-01 15:00:00,52.38,52.41,52.34,52.39,240106.0,46.3521,46.3787,46.3167,46.361,240106.0
2016-03-01 15:05:00,52.39,52.4,52.35,52.37,219509.0,46.361,46.3698,46.3256,46.3433,219509.0
2016-03-01 15:10:00,52.37,52.39,52.27,52.27,292768.0,46.3433,46.361,46.2548,46.2548,292768.0
2016-03-01 15:15:00,52.27,52.31,52.27,52.28,236673.0,46.2548,46.2902,46.2548,46.2636,236673.0
2016-03-01 15:20:00,52.28,52.29,52.2,52.25,387564.0,46.2636,46.2725,46.1928,46.2371,387564.0
2016-03-01 15:25:00,52.25,52.3,52.22,52.29,257574.0,46.2371,46.2813,46.2105,46.2725,257574.0
2016-03-01 15:30:00,52.29,52.3,52.25,52.29,306652.0,46.2725,46.2813,46.2371,46.2725,306652.0
2016-03-01 15:35:00,52.29,52.33,52.29,52.3,355509.0,46.2725,46.3079,46.2725,46.2813,355509.0
2016-03-01 15:40:00,52.3,52.33,52.27,52.3,401650.0,46.2813,46.3079,46.2548,46.2813,401650.0
2016-03-01 15:45:00,52.3,52.31,52.27,52.28,571513.0,46.2813,46.2902,46.2548,46.2636,571513.0
2016-03-01 15:50:00,52.28,52.43,52.27,52.43,919631.0,46.2636,46.3963,46.2548,46.3963,919631.0
2016-03-01 15:55:00,52.43,52.59,52.41,52.58,1677228.0,46.3963,46.5379,46.3787,46.5291,1677228.0
2016-03-02 09:30:00,52.41,52.56,52.32,52.48,751706.0,46.3787,46.5114,46.299,46.4406,751706.0
2016-03-02 09:35:00,52.46,52.66,52.44,52.52,511147.0,46.4229,46.5999,46.4052,46.476,511147.0
2016-03-02 09:40:00,52.53,52.56,52.46,52.49,298162.0,46.4848,46.5114,46.4229,46.4494,298162.0
2016-03-02 09:45:00,52.48,52.5,52.41,52.44,299139.0,46.4406,46.4583,46.3787,46.4052,299139.0
2016-03-02 09:50:00,52.43,52.44,52.27,52.28,237736.0,46.3963,46.4052,46.2548,46.2636,237736.0
2016-03-02 09:55:00,52.29,52.3,52.15,52.26,419191.0,46.2725,46.2813,46.1486,46.2459,419191.0
2016-03-02 10:00:00,52.26,52.33,52.22,52.24,380915.0,46.2459,46.3079,46.2105,46.2282,380915.0
2016-03-02 10:05:00,52.24,52.46,52.24,52.44,313999.0,46.2282,46.4229,46.2282,46.4052,313999.0
2016-03-02 10:10:00,52.43,52.53,52.37,52.51,271065.0,46.3963,46.4848,46.3433,46.4671,271065.0
2016-03-02 10:15:00,52.52,52.54,52.44,52.51,486536.0,46.476,46.4937,46.4052,46.4671,486536.0
2016-03-02 10:20:00,52.51,52.55,52.47,52.48,263643.0,46.4671,46.5025,46.4317,46.4406,263643.0
2016-03-02 10:25:00,52.49,52.51,52.45,52.47,291995.0,46.4494,46.4671,46.414,46.4317,291995.0
2016-03-02 10:30:00,52.46,52.47,52.27,52.44,437075.0,46.4229,46.4317,46.2548,46.4052,437075.0
2016-03-02 10:35:00,52.43,52.46,52.25,52.25,226956.0,46.3963,46.4229,46.2371,46.2371,226956.0
2016-03-02 10:40:00,52.26,52.32,52.16,52.3,245496.0,46.2459,46.299,46.1574,46.2813,245496.0
2016-03-02 10:45:00,52.3,52.39,52.28,52.34,259333.0,46.2813,46.361,46.2636,46.3167,259333.0
2016-03-02 10:50:00,52.34,52.4,52.32,52.38,247974.0,46.3167,46.3698,46.299,46.3521,247974.0
2016-03-02 10:55:00,52.37,52.5,52.37,52.47,382121.0,46.3433,46.4583,46.3433,46.4317,382121.0
2016-03-02 11:00:00,52.46,52.54,52.43,52.51,330470.0,46.4229,46.4937,46.3963,46.4671,330470.0
2016-03-02 11:05:00,52.5,52.54,52.42,52.44,287266.0,46.4583,46.4937,46.3875,46.4052,287266.0
2016-03-02 11:10:00,52.43,52.46,52.29,52.3,323805.0,46.3963,46.4229,46.2725,46.2813,323805.0
2016-03-02 11:15:00,52.3,52.34,52.29,52.29,276992.0,46.2813,46.3167,46.2725,46.2725,276992.0
2016-03-02 11:20:00,52.29,52.3,52.2,52.23,276842.0,46.2725,46.2813,46.1928,46.2194,276842.0
2016-03-02 11:25:00,52.23,52.27,52.2,52.26,275867.0,46.2194,46.2548,46.1928,46.2459,275867.0
2016-03-02 11:30:00,52.27,52.36,52.27,52.35,365702.0,46.2548,46.3344,46.2548,46.3256,365702.0
2016-03-02 11:35:00,52.35,52.37,52.25,52.31,264289.0,46.3256,46.3433,46.2371,46.2902,264289.0
2016-03-02 11:40:00,52.31,52.41,52.29,52.4,230875.0,46.2902,46.3787,46.2725,46.3698,230875.0
2016-03-02 11:45:00,52.41,52.41,52.3,52.37,155487.0,46.3787,46.3787,46.2813,46.3433,155487.0
2016-03-02 11:50:00,52.36,52.39,52.34,52.38,238342.0,46.3344,46.361,46.3167,46.3521,238342.0
2016-03-02 11:55:00,52.38,52.41,52.32,52.33,179640.0,46.3521,46.3787,46.299,46.3079,179640.0
2016-03-02 12:00:00,52.33,52.35,52.31,52.34,103688.0,46.3079,46.3256,46.2902,46.3167,103688.0
2016-03-02 12:05:00,52.35,52.36,52.3,52.35,144395.0,46.3256,46.3344,46.2813,46.3256,144395.0
2016-03-02 12:10:00,52.34,52.37,52.32,52.33,295323.0,46.3167,46.3433,46.299,46.3079,295323.0
2016-03-02 12:15:00,52.34,52.35,52.27,52.31,432921.0,46.3167,46.3256,46.2548,46.2902,432921.0
2016-03-02 12:20:00,52.3,52.36,52.3,52.33,120243.0,46.2813,46.3344,46.2813,46.3079,120243.0
2016-03-02 12:25:00,52.33,52.35,52.32,52.34,145337.0,46.3079,46.3256,46.299,46.3167,145337.0
2016-03-02 12:30:00,52.33,52.34,52.27,52.31,194615.0,46.3079,46.3167,46.2548,46.2902,194615.0
2016-03-02 12:35:00,52.32,52.36,52.31,52.33,314933.0,46.299,46.3344,46.2902,46.3079,314933.0
2016-03-02 12:40:00,52.32,52.38,52.32,52.35,180670.0,46.299,46.3521,46.299,46.3256,180670.0
2016-03-02 12:45:00,52.36,52.42,52.35,52.4,138438.0,46.3344,46.3875,46.3256,46.3698,138438.0
2016-03-02 12:50:00,52.4,52.48,52.4,52.42,237794.0,46.3698,46.4406,46.3698,46.3875,237794.0
2016-03-02 12:55:00,52.42,52.46,52.39,52.45,106911.0,46.3875,46.4229,46.361,46.414,106911.0
2016-03-02 13:00:00,52.45,52.47,52.37,52.38,148715.0,46.414,46.4317,46.3433,46.3521,148715.0
2016-03-02 13:05:00,52.39,52.42,52.36,52.41,66335.0,46.361,46.3875,46.3344,46.3787,66335.0
2016-03-02 13:10:00,52.42,52.44,52.37,52.43,78332.0,46.3875,46.4052,46.3433,46.3963,78332.0
2016-03-02 13:15:00,52.43,52.44,52.37,52.38,68455.0,46.3963,46.4052,46.3433,46.3521,68455.0
2016-03-02 13:20:00,52.38,52.38,52.3,52.35,377591.0,46.3521,46.3521,46.2813,46.3256,377591.0
2016-03-02 13:25:00,52.35,52.48,52.35,52.45,192725.0,46.3256,46.4406,46.3256,46.414,192725.0
2016-03-02 13:30:00,52.45,52.49,52.45,52.47,152093.0,46.414,46.4494,46.414,46.4317,152093.0
2016-03-02 13:35:00,52.46,52.49,52.45,52.48,136006.0,46.4229,46.4494,46.414,46.4406,136006.0
2016-03-02 13:40:00,52.48,52.55,52.48,52.53,105836.0,46.4406,46.5025,46.4406,46.4848,105836.0
2016-03-02 13:45:00,52.54,52.63,52.52,52.59,236961.0,46.4937,46.5733,46.476,46.5379,236961.0
2016-03-02 13:50:00,52.6,52.62,52.57,52.6,193469.0,46.5468,46.5645,46.5202,46.5468,193469.0
2016-03-02 13:55:00,52.6,52.6,52.4,52.41,145839.0,46.5468,46.5468,46.3698,46.3787,145839.0
2016-03-02 14:00:00,52.4,52.51,52.4,52.51,186486.0,46.3698,46.4671,46.3698,46.4671,186486.0
2016-03-02 14:05:00,52.51,52.51,52.44,52.46,277742.0,46.4671,46.4671,46.4052,46.4229,277742.0
2016-03-02 14:10:00,52.46,52.48,52.4,52.44,175124.0,46.4229,46.4406,46.3698,46.4052,175124.0
2016-03-02 14:15:00,52.44,52.49,52.43,52.45,101217.0,46.4052,46.4494,46.3963,46.414,101217.0
2016-03-02 14:20:00,52.45,52.54,52.45,52.54,108800.0,46.414,46.4937,46.414,46.4937,108800.0
2016-03-02 14:25:00,52.54,52.59,52.52,52.56,244461.0,46.4937,46.5379,46.476,46.5114,244461.0
2016-03-02 14:30:00,52.56,52.62,52.54,52.62,166925.0,46.5114,46.5645,46.4937,46.5645,166925.0
2016-03-02 14:35:00,52.61,52.66,52.6,52.65,179058.0,46.5556,46.5999,46.5468,46.591,179058.0
2016-03-02 14:40:00,52.65,52.74,52.64,52.68,208277.0,46.591,46.6707,46.5822,46.6176,208277.0
2016-03-02 14:45:00,52.68,52.69,52.61,52.66,175321.0,46.6176,46.6264,46.5556,46.5999,175321.0
2016-03-02 14:50:00,52.67,52.74,52.66,52.72,246235.0,46.6087,46.6707,46.5999,46.653,246235.0
2016-03-02 14:55:00,52.71,52.75,52.69,52.73,256791.0,46.6441,46.6795,46.6264,46.6618,256791.0
2016-03-02 15:00:00,52.73,52.74,52.68,52.71,377029.0,46.6618,46.6707,46.6176,46.6441,377029.0
2016-03-02 15:05:00,52.71,52.75,52.65,52.71,376980.0,46.6441,46.6795,46.591,46.6441,376980.0
2016-03-02 15:10:00,52.71,52.8,52.69,52.78,273980.0,46.6441,46.7238,46.6264,46.7061,273980.0
2016-03-02 15:15:00,52.79,52.8,52.74,52.76,392521.0,46.7149,46.7238,46.6707,46.6884,392521.0
2016-03-02 15:20:00,52.75,52.84,52.74,52.8,361040.0,46.6795,46.7592,46.6707,46.7238,361040.0
2016-03-02 15:25:00,52.81,52.82,52.78,52.8,550604.0,46.7326,46.7415,46.7061,46.7238,550604.0
2016-03-02 15:30:00,52.8,52.81,52.71,52.78,356093.0,46.7238,46.7326,46.6441,46.7061,356093.0
2016-03-02 15:35:00,52.77,52.8,52.76,52.79,530977.0,46.6972,46.7238,46.6884,46.7149,530977.0
2016-03-02 15:40:00,52.8,52.87,52.78,52.85,528012.0,46.7238,46.7857,46.7061,46.768,528012.0
2016-03-02 15:45:00,52.84,52.87,52.75,52.78,439392.0,46.7592,46.7857,46.6795,46.7061,439392.0
2016-03-02 15:50:00,52.79,52.86,52.78,52.85,563005.0,46.7149,46.7769,46.7061,46.768,563005.0
2016-03-02 15:55:00,52.85,52.96,52.83,52.95,1503717.0,46.768,46.8654,46.7503,46.8565,1503717.0
2016-03-03 09:30:00,52.97,52.97,52.68,52.71,501819.0,46.8742,46.8742,46.6176,46.6441,501819.0
2016-03-03 09:35:00,52.72,52.79,52.69,52.7,197579.0,46.653,46.7149,46.6264,46.6353,197579.0
2016-03-03 09:40:00,52.69,52.73,52.56,52.56,243626.0,46.6264,46.6618,46.5114,46.5114,243626.0
2016-03-03 09:45:00,52.55,52.64,52.53,52.63,182389.0,46.5025,46.5822,46.4848,46.5733,182389.0
2016-03-03 09:50:00,52.63,52.64,52.58,52.62,318251.0,46.5733,46.5822,46.5291,46.5645,318251.0
2016-03-03 09:55:00,52.61,52.62,52.45,52.48,235269.0,46.5556,46.5645,46.414,46.4406,235269.0
2016-03-03 10:00:00,52.49,52.51,52.31,52.39,568517.0,46.4494,46.4671,46.2902,46.361,568517.0
2016-03-03 10:05:00,52.39,52.45,52.36,52.36,201856.0,46.361,46.414,46.3344,46.3344,201856.0
2016-03-03 10:10:00,52.36,52.38,52.14,52.14,380248.0,46.3344,46.3521,46.1397,46.1397,380248.0
2016-03-03 10:15:00,52.14,52.14,52.04,52.07,617411.0,46.1397,46.1397,46.0512,46.0778,617411.0
2016-03-03 10:20:00,52.07,52.1,52.04,52.05,283171.0,46.0778,46.1043,46.0512,46.0601,283171.0
2016-03-03 10:25:00,52.05,52.14,52.0,52.14,387249.0,46.0601,46.1397,46.0158,46.1397,387249.0
2016-03-03 10:30:00,52.14,52.22,52.12,52.15,489133.0,46.1397,46.2105,46.122,46.1486,489133.0
2016-03-03 10:35:00,52.15,52.15,51.98,51.99,517252.0,46.1486,46.1486,45.9981,46.007,517252.0
2016-03-03 10:40:00,51.99,52.06,51.9,51.94,517539.0,46.007,46.0689,45.9273,45.9627,517539.0
2016-03-03 10:45:00,51.94,52.07,51.9,52.03,317576.0,45.9627,46.0778,45.9273,46.0424,317576.0
2016-03-03 10:50:00,52.03,52.04,51.92,51.96,240454.0,46.0424,46.0512,45.945,45.9804,240454.0
2016-03-03 10:55:00,51.95,52.0,51.92,51.94,308168.0,45.9716,46.0158,45.945,45.9627,308168.0
2016-03-03 11:00:00,51.94,51.96,51.83,51.83,322438.0,45.9627,45.9804,45.8654,45.8654,322438.0
2016-03-03 11:05:00,51.83,51.87,51.79,51.85,325821.0,45.8654,45.9008,45.83,45.8831,325821.0
2016-03-03 11:10:00,51.85,51.9,51.83,51.87,296486.0,45.8831,45.9273,45.8654,45.9008,296486.0
2016-03-03 11:15:00,51.87,51.94,51.86,51.94,298677.0,45.9008,45.9627,45.8919,45.9627,298677.0
2016-03-03 11:20:00,51.93,51.98,51.87,51.88,298746.0,45.9539,45.9981,45.9008,45.9096,298746.0
2016-03-03 11:25:00,51.88,51.91,51.82,51.84,231868.0,45.9096,45.9362,45.8565,45.8742,231868.0
2016-03-03 11:30:00,51.84,51.86,51.78,51.83,335602.0,45.8742,45.8919,45.8212,45.8654,335602.0
2016-03-03 11:35:00,51.83,51.87,51.79,51.81,201356.0,45.8654,45.9008,45.83,45.8477,201356.0
2016-03-03 11:40:00,51.8,51.9,51.8,51.85,157580.0,45.8389,45.9273,45.8389,45.8831,157580.0
2016-03-03 11:45:00,51.85,51.99,51.83,51.98,231274.0,45.8831,46.007,45.8654,45.9981,231274.0
2016-03-03 11:50:00,51.98,52.0,51.91,51.91,152736.0,45.9981,46.0158,45.9362,45.9362,152736.0
2016-03-03 11:55:00,51.92,52.0,51.89,51.98,129444.0,45.945,46.0158,45.9185,45.9981,129444.0
2016-03-03 12:00:00,51.99,52.04,51.97,52.04,198871.0,46.007,46.0512,45.9893,46.0512,198871.0
2016-03-03 12:05:00,52.04,52.08,52.01,52.05,235078.0,46.0512,46.0866,46.0247,46.0601,235078.0
2016-03-03 12:10:00,52.05,52.07,52.01,52.03,116788.0,46.0601,46.0778,46.0247,46.0424,116788.0
2016-03-03 12:15:00,52.04,52.04,51.97,51.99,197952.0,46.0512,46.0512,45.9893,46.007,197952.0
2016-03-03 12:20:00,51.98,51.99,51.91,51.93,173973.0,45.9981,46.007,45.9362,45.9539,173973.0
2016-03-03 12:25:00,51.94,51.95,51.88,51.88,139495.0,45.9627,45.9716,45.9096,45.9096,139495.0
2016-03-03 12:30:00,51.88,51.9,51.87,51.9,141218.0,45.9096,45.9273,45.9008,45.9273,141218.0
2016-03-03 12:35:00,51.9,51.95,51.87,51.95,168234.0,45.9273,45.9716,45.9008,45.9716,168234.0
2016-03-03 12:40:00,51.95,51.98,51.93,51.93,164470.0,45.9716,45.9981,45.9539,45.9539,164470.0
2016-03-03 12:45:00,51.95,51.95,51.8,51.83,426720.0,45.9716,45.9716,45.8389,45.8654,426720.0
2016-03-03 12:50:00,51.83,51.91,51.82,51.9,74333.0,45.8654,45.9362,45.8565,45.9273,74333.0
2016-03-03 12:55:00,51.9,51.92,51.88,51.92,120322.0,45.9273,45.945,45.9096,45.945,120322.0
2016-03-03 13:00:00,51.91,52.0,51.91,52.0,138487.0,45.9362,46.0158,45.9362,46.0158,138487.0
2016-03-03 13:05:00,52.0,52.08,51.99,52.03,228093.0,46.0158,46.0866,46.007,46.0424,228093.0
2016-03-03 13:10:00,52.04,52.08,52.02,52.06,139246.0,46.0512,46.0866,46.0335,46.0689,139246.0
2016-03-03 13:15:00,52.06,52.08,52.03,52.04,148491.0,46.0689,46.0866,46.0424,46.0512,148491.0
2016-03-03 13:20:00,52.04,52.08,52.03,52.06,435248.0,46.0512,46.0866,46.0424,46.0689,435248.0
2016-03-03 13:25:00,52.05,52.06,52.0,52.01,141738.0,46.0601,46.0689,46.0158,46.0247,141738.0
2016-03-03 13:30:00,52.01,52.07,52.0,52.07,228802.0,46.0247,46.0778,46.0158,46.0778,228802.0
2016-03-03 13:35:00,52.08,52.2,52.08,52.16,149864.0,46.0866,46.1928,46.0866,46.1574,149864.0
2016-03-03 13:40:00,52.17,52.24,52.13,52.22,297717.0,46.1663,46.2282,46.1309,46.2105,297717.0
2016-03-03 13:45:00,52.23,52.26,52.22,52.23,241751.0,46.2194,46.2459,46.2105,46.2194,241751.0
2016-03-03 13:50:00,52.23,52.26,52.15,52.16,328718.0,46.2194,46.2459,46.1486,46.1574,328718.0
2016-03-03 13:55:00,52.16,52.17,52.12,52.16,194410.0,46.1574,46.1663,46.122,46.1574,194410.0
2016-03-03 14:00:00,52.16,52.17,52.11,52.16,249720.0,46.1574,46.1663,46.1132,46.1574,249720.0
2016-03-03 14:05:00,52.16,52.16,52.06,52.14,223190.0,46.1574,46.1574,46.0689,46.1397,223190.0
2016-03-03 14:10:00,52.14,52.18,52.12,52.15,146413.0,46.1397,46.1751,46.122,46.1486,146413.0
2016-03-03 14:15:00,52.15,52.15,52.1,52.13,207829.0,46.1486,46.1486,46.1043,46.1309,207829.0
2016-03-03 14:20:00,52.12,52.2,52.12,52.19,144258.0,46.122,46.1928,46.122,46.184,144258.0
2016-03-03 14:25:00,52.19,52.25,52.15,52.2,188363.0,46.184,46.2371,46.1486,46.1928,188363.0
2016-03-03 14:30:00,52.2,52.21,52.11,52.14,164312.0,46.1928,46.2017,46.1132,46.1397,164312.0
2016-03-03 14:35:00,52.15,52.27,52.14,52.27,167793.0,46.1486,46.2548,46.1397,46.2548,167793.0
2016-03-03 14:40:00,52.27,52.29,52.25,52.27,136465.0,46.2548,46.2725,46.2371,46.2548,136465.0
2016-03-03 14:45:00,52.28,52.28,52.19,52.25,247818.0,46.2636,46.2636,46.184,46.2371,247818.0
2016-03-03 14:50:00,52.25,52.35,52.24,52.35,338791.0,46.2371,46.3256,46.2282,46.3256,338791.0
2016-03-03 14:55:00,52.34,52.38,52.32,52.35,307477.0,46.3167,46.3521,46.299,46.3256,307477.0
2016-03-03 15:00:00,52.35,52.43,52.34,52.37,256304.0,46.3256,46.3963,46.3167,46.3433,256304.0
2016-03-03 15:05:00,52.36,52.4,52.32,52.33,222945.0,46.3344,46.3698,46.299,46.3079,222945.0
2016-03-03 15:10:00,52.32,52.33,52.26,52.29,148141.0,46.299,46.3079,46.2459,46.2725,148141.0
2016-03-03 15:15:00,52.29,52.32,52.26,52.27,224569.0,46.2725,46.299,46.2459,46.2548,224569.0
2016-03-03 15:20:00,52.27,52.27,52.23,52.25,157675.0,46.2548,46.2548,46.2194,46.2371,157675.0
2016-03-03 15:25:00,52.24,52.25,52.19,52.2,241673.0,46.2282,46.2371,46.184,46.1928,241673.0
2016-03-03 15:30:00,52.2,52.26,52.17,52.26,421000.0,46.1928,46.2459,46.1663,46.2459,421000.0
2016-03-03 15:35:00,52.26,52.34,52.25,52.27,328528.0,46.2459,46.3167,46.2371,46.2548,328528.0
2016-03-03 15:40:00,52.27,52.34,52.27,52.32,207660.0,46.2548,46.3167,46.2548,46.299,207660.0
2016-03-03 15:45:00,52.32,52.35,52.31,52.35,243476.0,46.299,46.3256,46.2902,46.3256,243476.0
2016-03-03 15:50:00,52.35,52.37,52.32,52.34,459516.0,46.3256,46.3433,46.299,46.3167,459516.0
2016-03-03 15:55:00,52.34,52.35,52.28,52.35,1009848.0,46.3167,46.3256,46.2636,46.3256,1009848.0
2016-03-04 09:30:00,52.4,52.45,51.85,51.89,1126254.0,46.3698,46.414,45.8831,45.9185,1126254.0
2016-03-04 09:35:00,51.89,51.97,51.83,51.88,616316.0,45.9185,45.9893,45.8654,45.9096,616316.0
2016-03-04 09:40:00,51.88,51.89,51.77,51.79,665879.0,45.9096,45.9185,45.8123,45.83,665879.0
2016-03-04 09:45:00,51.8,51.9,51.78,51.86,580463.0,45.8389,45.9273,45.8212,45.8919,580463.0
2016-03-04 09:50:00,51.85,51.9,51.71,51.78,573627.0,45.8831,45.9273,45.7592,45.8212,573627.0
2016-03-04 09:55:00,51.77,51.94,51.75,51.94,283252.0,45.8123,45.9627,45.7946,45.9627,283252.0
2016-03-04 10:00:00,51.94,52.05,51.89,51.92,360643.0,45.9627,46.0601,45.9185,45.945,360643.0
2016-03-04 10:05:00,51.92,51.96,51.81,51.82,376231.0,45.945,45.9804,45.8477,45.8565,376231.0
2016-03-04 10:10:00,51.82,51.95,51.77,51.94,188357.0,45.8565,45.9716,45.8123,45.9627,188357.0
2016-03-04 10:15:00,51.94,51.94,51.84,51.85,489934.0,45.9627,45.9627,45.8742,45.8831,489934.0
2016-03-04 10:20:00,51.85,51.87,51.75,51.76,250876.0,45.8831,45.9008,45.7946,45.8035,250876.0
2016-03-04 10:25:00,51.77,51.87,51.75,51.82,330522.0,45.8123,45.9008,45.7946,45.8565,330522.0
2016-03-04 10:30:00,51.82,51.88,51.79,51.85,399190.0,45.8565,45.9096,45.83,45.8831,399190.0
2016-03-04 10:35:00,51.84,51.9,51.84,51.88,456204.0,45.8742,45.9273,45.8742,45.9096,456204.0
2016-03-04 10:40:00,51.88,52.05,51.86,52.03,605107.0,45.9096,46.0601,45.8919,46.0424,605107.0
2016-03-04 10:45:00,52.04,52.14,52.03,52.13,355584.0,46.0512,46.1397,46.0424,46.1309,355584.0
2016-03-04 10:50:00,52.13,52.13,52.0,52.02,258362.0,46.1309,46.1309,46.0158,46.0335,258362.0
2016-03-04 10:55:00,52.02,52.05,51.95,51.99,227973.0,46.0335,46.0601,45.9716,46.007,227973.0
2016-03-04 11:00:00,51.99,52.1,51.99,52.1,292686.0,46.007,46.1043,46.007,46.1043,292686.0
2016-03-04 11:05:00,52.09,52.12,52.03,52.07,305235.0,46.0955,46.122,46.0424,46.0778,305235.0
2016-03-04 11:10:00,52.08,52.13,52.04,52.13,489352.0,46.0866,46.1309,46.0512,46.1309,489352.0
2016-03-04 11:15:00,52.13,52.14,52.06,52.09,311518.0,46.1309,46.1397,46.0689,46.0955,311518.0
2016-03-04 11:20:00,52.1,52.1,51.98,52.02,340390.0,46.1043,46.1043,45.9981,46.0335,340390.0
2016-03-04 11:25:00,52.02,52.02,51.89,51.91,321218.0,46.0335,46.0335,45.9185,45.9362,321218.0
2016-03-04 11:30:00,51.9,51.99,51.9,51.97,332492.0,45.9273,46.007,45.9273,45.9893,332492.0
2016-03-04 11:35:00,51.97,52.04,51.97,52.02,332804.0,45.9893,46.0512,45.9893,46.0335,332804.0
2016-03-04 11:40:00,52.03,52.03,51.86,51.91,630863.0,46.0424,46.0424,45.8919,45.9362,630863.0
2016-03-04 11:45:00,51.91,51.94,51.84,51.85,477299.0,45.9362,45.9627,45.8742,45.8831,477299.0
2016-03-04 11:50:00,51.85,51.87,51.84,51.85,247413.0,45.8831,45.9008,45.8742,45.8831,247413.0
2016-03-04 11:55:00,51.85,52.0,51.83,51.97,285797.0,45.8831,46.0158,45.8654,45.9893,285797.0
2016-03-04 12:00:00,51.97,51.99,51.94,51.99,164666.0,45.9893,46.007,45.9627,46.007,164666.0
2016-03-04 12:05:00,51.98,52.04,51.96,52.01,356191.0,45.9981,46.0512,45.9804,46.0247,356191.0
2016-03-04 12:10:00,52.01,52.07,51.99,51.99,316241.0,46.0247,46.0778,46.007,46.007,316241.0
2016-03-04 12:15:00,52.0,52.0,51.94,51.95,272922.0,46.0158,46.0158,45.9627,45.9716,272922.0
2016-03-04 12:20:00,51.95,51.97,51.91,51.92,205562.0,45.9716,45.9893,45.9362,45.945,205562.0
2016-03-04 12:25:00,51.91,51.96,51.91,51.94,147808.0,45.9362,45.9804,45.9362,45.9627,147808.0
2016-03-04 12:30:00,51.94,51.98,51.93,51.95,138216.0,45.9627,45.9981,45.9539,45.9716,138216.0
2016-03-04 12:35:00,51.95,51.97,51.86,51.87,314611.0,45.9716,45.9893,45.8919,45.9008,314611.0
2016-03-04 12:40:00,51.87,51.94,51.86,51.89,321749.0,45.9008,45.9627,45.8919,45.9185,321749.0
2016-03-04 12:45:00,51.89,51.96,51.87,51.96,171234.0,45.9185,45.9804,45.9008,45.9804,171234.0
2016-03-04 12:50:00,51.96,52.07,51.94,52.04,308472.0,45.9804,46.0778,45.9627,46.0512,308472.0
2016-03-04 12:55:00,52.04,52.06,52.0,52.03,279071.0,46.0512,46.0689,46.0158,46.0424,279071.0
2016-03-04 13:00:00,52.02,52.03,51.98,51.99,199958.0,46.0335,46.0424,45.9981,46.007,199958.0
2016-03-04 13:05:00,51.99,52.05,51.98,52.03,218465.0,46.007,46.0601,45.9981,46.0424,218465.0
2016-03-04 13:10:00,52.02,52.03,51.98,52.01,144169.0,46.0335,46.0424,45.9981,46.0247,144169.0
2016-03-04 13:15:00,52.01,52.04,51.99,52.0,122896.0,46.0247,46.0512,46.007,46.0158,122896.0
2016-03-04 13:20:00,52.01,52.01,51.98,52.0,116139.0,46.0247,46.0247,45.9981,46.0158,116139.0
2016-03-04 13:25:00,52.0,52.01,51.94,52.01,607067.0,46.0158,46.0247,45.9627,46.0247,607067.0
2016-03-04 13:30:00,52.0,52.02,51.94,52.02,158968.0,46.0158,46.0335,45.9627,46.0335,158968.0
2016-03-04 13:35:00,52.02,52.05,52.0,52.02,476144.0,46.0335,46.0601,46.0158,46.0335,476144.0
2016-03-04 13:40:00,52.03,52.04,52.01,52.03,435979.0,46.0424,46.0512,46.0247,46.0424,435979.0
2016-03-04 13:45:00,52.04,52.07,52.03,52.05,410420.0,46.0512,46.0778,46.0424,46.0601,410420.0
2016-03-04 13:50:00,52.05,52.15,52.03,52.15,270362.0,46.0601,46.1486,46.0424,46.1486,270362.0
2016-03-04 13:55:00,52.15,52.2,52.14,52.16,279244.0,46.1486,46.1928,46.1397,46.1574,279244.0
2016-03-04 14:00:00,52.15,52.16,52.11,52.13,127711.0,46.1486,46.1574,46.1132,46.1309,127711.0
2016-03-04 14:05:00,52.13,52.17,52.12,52.17,190134.0,46.1309,46.1663,46.122,46.1663,190134.0
2016-03-04 14:10:00,52.16,52.19,52.16,52.18,138863.0,46.1574,46.184,46.1574,46.1751,138863.0
2016-03-04 14:15:00,52.18,52.2,52.13,52.14,201164.0,46.1751,46.1928,46.1309,46.1397,201164.0
2016-03-04 14:20:00,52.13,52.19,52.11,52.18,288136.0,46.1309,46.184,46.1132,46.1751,288136.0
2016-03-04 14:25:00,52.18,52.24,52.13,52.2,300936.0,46.1751,46.2282,46.1309,46.1928,300936.0
2016-03-04 14:30:00,52.2,52.24,52.15,52.2,188368.0,46.1928,46.2282,46.1486,46.1928,188368.0
2016-03-04 14:35:00,52.21,52.21,52.11,52.13,189888.0,46.2017,46.2017,46.1132,46.1309,189888.0
2016-03-04 14:40:00,52.13,52.13,52.01,52.03,234249.0,46.1309,46.1309,46.0247,46.0424,234249.0
2016-03-04 14:45:00,52.03,52.09,51.96,52.09,181412.0,46.0424,46.0955,45.9804,46.0955,181412.0
2016-03-04 14:50:00,52.09,52.1,51.94,51.95,193435.0,46.0955,46.1043,45.9627,45.9716,193435.0
2016-03-04 14:55:00,51.95,51.98,51.91,51.94,199605.0,45.9716,45.9981,45.9362,45.9627,199605.0
2016-03-04 15:00:00,51.94,51.95,51.85,51.87,423685.0,45.9627,45.9716,45.8831,45.9008,423685.0
2016-03-04 15:05:00,51.87,51.93,51.86,51.9,440338.0,45.9008,45.9539,45.8919,45.9273,440338.0
2016-03-04 15:10:00,51.89,51.9,51.8,51.81,370682.0,45.9185,45.9273,45.8389,45.8477,370682.0
2016-03-04 15:15:00,51.8,52.0,51.8,51.98,369337.0,45.8389,46.0158,45.8389,45.9981,369337.0
2016-03-04 15:20:00,51.98,52.0,51.89,52.0,402531.0,45.9981,46.0158,45.9185,46.0158,402531.0
2016-03-04 15:25:00,52.0,52.03,51.95,51.99,225592.0,46.0158,46.0424,45.9716,46.007,225592.0
2016-03-04 15:30:00,51.98,52.05,51.95,51.96,140651.0,45.9981,46.0601,45.9716,45.9804,140651.0
2016-03-04 15:35:00,51.96,52.02,51.92,51.94,395356.0,45.9804,46.0335,45.945,45.9627,395356.0
2016-03-04 15:40:00,51.94,52.06,51.93,52.01,220689.0,45.9627,46.0689,45.9539,46.0247,220689.0
2016-03-04 15:45:00,52.01,52.05,51.97,51.98,271405.0,46.0247,46.0601,45.9893,45.9981,271405.0
2016-03-04 15:50:00,51.97,52.04,51.97,52.0,344903.0,45.9893,46.0512,45.9893,46.0158,344903.0
2016-03-04 15:55:00,52.0,52.03,51.94,52.03,1761822.0,46.0158,46.0424,45.9627,46.0424,1761822.0
2016-03-07 09:30:00,51.69,51.74,51.54,51.62,791525.0,45.7415,45.7858,45.6088,45.6796,791525.0
2016-03-07 09:35:00,51.62,51.75,51.61,51.71,545777.0,45.6796,45.7946,45.6707,45.7592,545777.0
2016-03-07 09:40:00,51.71,51.8,51.68,51.68,338720.0,45.7592,45.8389,45.7327,45.7327,338720.0
2016-03-07 09:45:00,51.68,51.71,51.54,51.55,373406.0,45.7327,45.7592,45.6088,45.6176,373406.0
2016-03-07 09:50:00,51.55,51.56,51.36,51.37,594433.0,45.6176,45.6265,45.4495,45.4583,594433.0
2016-03-07 09:55:00,51.36,51.39,51.3,51.35,439213.0,45.4495,45.476,45.3964,45.4406,439213.0
2016-03-07 10:00:00,51.35,51.46,51.3,51.45,489943.0,45.4406,45.538,45.3964,45.5291,489943.0
2016-03-07 10:05:00,51.46,51.5,51.4,51.41,330220.0,45.538,45.5734,45.4849,45.4937,330220.0
2016-03-07 10:10:00,51.41,51.41,51.33,51.36,406818.0,45.4937,45.4937,45.4229,45.4495,406818.0
2016-03-07 10:15:00,51.36,51.43,51.35,51.43,425548.0,45.4495,45.5114,45.4406,45.5114,425548.0
2016-03-07 10:20:00,51.43,51.43,51.24,51.24,387040.0,45.5114,45.5114,45.3433,45.3433,387040.0
2016-03-07 10:25:00,51.23,51.25,51.12,51.13,323981.0,45.3344,45.3521,45.2371,45.246,323981.0
2016-03-07 10:30:00,51.12,51.15,51.06,51.12,401069.0,45.2371,45.2637,45.184,45.2371,401069.0
2016-03-07 10:35:00,51.13,51.25,51.11,51.23,426398.0,45.246,45.3521,45.2283,45.3344,426398.0
2016-03-07 10:40:00,51.23,51.32,51.21,51.29,477979.0,45.3344,45.4141,45.3167,45.3875,477979.0
2016-03-07 10:45:00,51.28,51.29,51.14,51.14,440904.0,45.3787,45.3875,45.2548,45.2548,440904.0
2016-03-07 10:50:00,51.14,51.14,51.01,51.06,468882.0,45.2548,45.2548,45.1398,45.184,468882.0
2016-03-07 10:55:00,51.06,51.15,51.01,51.06,389289.0,45.184,45.2637,45.1398,45.184,389289.0
2016-03-07 11:00:00,51.06,51.07,50.9,50.9,585882.0,45.184,45.1929,45.0424,45.0424,585882.0
2016-03-07 11:05:00,50.9,51.11,50.8,50.9,922032.0,45.0424,45.2283,44.9539,45.0424,922032.0
2016-03-07 11:10:00,50.91,51.01,50.9,50.96,557681.0,45.0513,45.1398,45.0424,45.0955,557681.0
2016-03-07 11:15:00,50.96,50.97,50.83,50.84,449549.0,45.0955,45.1044,44.9805,44.9893,449549.0
2016-03-07 11:20:00,50.83,51.06,50.83,50.95,550400.0,44.9805,45.184,44.9805,45.0867,550400.0
2016-03-07 11:25:00,50.95,50.97,50.89,50.95,340901.0,45.0867,45.1044,45.0336,45.0867,340901.0
2016-03-07 11:30:00,50.95,51.11,50.94,51.01,329570.0,45.0867,45.2283,45.0778,45.1398,329570.0
2016-03-07 11:35:00,51.01,51.16,50.99,51.11,398035.0,45.1398,45.2725,45.1221,45.2283,398035.0
2016-03-07 11:40:00,51.11,51.23,51.08,51.23,439696.0,45.2283,45.3344,45.2017,45.3344,439696.0
2016-03-07 11:45:00,51.23,51.25,51.17,51.22,419043.0,45.3344,45.3521,45.2814,45.3256,419043.0
2016-03-07 11:50:00,51.22,51.26,51.19,51.23,234887.0,45.3256,45.361,45.299,45.3344,234887.0
2016-03-07 11:55:00,51.22,51.23,51.14,51.15,298331.0,45.3256,45.3344,45.2548,45.2637,298331.0
2016-03-07 12:00:00,51.16,51.21,51.14,51.19,304818.0,45.2725,45.3167,45.2548,45.299,304818.0
2016-03-07 12:05:00,51.18,51.2,51.12,51.19,224150.0,45.2902,45.3079,45.2371,45.299,224150.0
2016-03-07 12:10:00,51.18,51.22,51.08,51.18,262288.0,45.2902,45.3256,45.2017,45.2902,262288.0
2016-03-07 12:15:00,51.18,51.19,51.12,51.18,210673.0,45.2902,45.299,45.2371,45.2902,210673.0
2016-03-07 12:20:00,51.17,51.21,51.16,51.17,152041.0,45.2814,45.3167,45.2725,45.2814,152041.0
2016-03-07 12:25:00,51.18,51.26,51.17,51.24,220037.0,45.2902,45.361,45.2814,45.3433,220037.0
2016-03-07 12:30:00,51.24,51.29,51.23,51.29,268770.0,45.3433,45.3875,45.3344,45.3875,268770.0
2016-03-07 12:35:00,51.29,51.37,51.28,51.35,209883.0,45.3875,45.4583,45.3787,45.4406,209883.0
2016-03-07 12:40:00,51.34,51.42,51.34,51.42,195160.0,45.4318,45.5026,45.4318,45.5026,195160.0
2016-03-07 12:45:00,51.42,51.43,51.25,51.29,200550.0,45.5026,45.5114,45.3521,45.3875,200550.0
2016-03-07 12:50:00,51.29,51.34,51.28,51.34,133196.0,45.3875,45.4318,45.3787,45.4318,133196.0
2016-03-07 12:55:00,51.33,51.34,51.27,51.27,88586.0,45.4229,45.4318,45.3698,45.3698,88586.0
2016-03-07 13:00:00,51.27,51.39,51.27,51.37,212555.0,45.3698,45.476,45.3698,45.4583,212555.0
2016-03-07 13:05:00,51.36,51.38,51.33,51.36,113714.0,45.4495,45.4672,45.4229,45.4495,113714.0
2016-03-07 13:10:00,51.35,51.41,51.33,51.33,300902.0,45.4406,45.4937,45.4229,45.4229,300902.0
2016-03-07 13:15:00,51.33,51.38,51.32,51.37,185422.0,45.4229,45.4672,45.4141,45.4583,185422.0
2016-03-07 13:20:00,51.36,51.38,51.22,51.24,298012.0,45.4495,45.4672,45.3256,45.3433,298012.0
2016-03-07 13:25:00,51.23,51.26,51.14,51.14,285601.0,45.3344,45.361,45.2548,45.2548,285601.0
2016-03-07 13:30:00,51.14,51.15,51.0,51.02,522396.0,45.2548,45.2637,45.1309,45.1486,522396.0
2016-03-07 13:35:00,51.01,51.04,50.96,50.99,412564.0,45.1398,45.1663,45.0955,45.1221,412564.0
2016-03-07 13:40:00,50.99,51.06,50.98,51.02,205609.0,45.1221,45.184,45.1132,45.1486,205609.0
2016-03-07 13:45:00,51.01,51.03,50.92,50.93,388864.0,45.1398,45.1575,45.0601,45.069,388864.0
2016-03-07 13:50:00,50.93,51.02,50.92,50.99,183854.0,45.069,45.1486,45.0601,45.1221,183854.0
2016-03-07 13:55:00,51.0,51.06,50.98,50.99,814470.0,45.1309,45.184,45.1132,45.1221,814470.0
2016-03-07 14:00:00,50.99,51.11,50.93,50.95,310922.0,45.1221,45.2283,45.069,45.0867,310922.0
2016-03-07 14:05:00,50.96,51.04,50.92,51.0,291487.0,45.0955,45.1663,45.0601,45.1309,291487.0
2016-03-07 14:10:00,51.01,51.04,50.96,50.97,550922.0,45.1398,45.1663,45.0955,45.1044,550922.0
2016-03-07 14:15:00,50.96,50.98,50.9,50.93,348393.0,45.0955,45.1132,45.0424,45.069,348393.0
2016-03-07 14:20:00,50.92,51.01,50.9,50.98,339554.0,45.0601,45.1398,45.0424,45.1132,339554.0
2016-03-07 14:25:00,50.98,50.99,50.87,50.88,320258.0,45.1132,45.1221,45.0159,45.0247,320258.0
2016-03-07 14:30:00,50.87,50.92,50.84,50.84,690792.0,45.0159,45.0601,44.9893,44.9893,690792.0
2016-03-07 14:35:00,50.84,50.85,50.6,50.61,788542.0,44.9893,44.9982,44.7769,44.7858,788542.0
2016-03-07 14:40:00,50.62,50.71,50.6,50.66,460069.0,44.7946,44.8743,44.7769,44.83,460069.0
2016-03-07 14:45:00,50.66,50.72,50.64,50.66,369347.0,44.83,44.8831,44.8123,44.83,369347.0
2016-03-07 14:50:00,50.66,50.78,50.65,50.74,347658.0,44.83,44.9362,44.8212,44.9008,347658.0
2016-03-07 14:55:00,50.74,50.76,50.67,50.7,506244.0,44.9008,44.9185,44.8389,44.8654,506244.0
2016-03-07 15:00:00,50.7,50.71,50.61,50.64,330307.0,44.8654,44.8743,44.7858,44.8123,330307.0
2016-03-07 15:05:00,50.64,50.68,50.58,50.68,579803.0,44.8123,44.8477,44.7592,44.8477,579803.0
2016-03-07 15:10:00,50.68,50.76,50.67,50.72,345597.0,44.8477,44.9185,44.8389,44.8831,345597.0
2016-03-07 15:15:00,50.73,50.77,50.67,50.77,492392.0,44.892,44.9274,44.8389,44.9274,492392.0
2016-03-07 15:20:00,50.76,50.86,50.69,50.86,531784.0,44.9185,45.007,44.8566,45.007,531784.0
2016-03-07 15:25:00,50.86,50.9,50.82,50.85,474106.0,45.007,45.0424,44.9716,44.9982,474106.0
2016-03-07 15:30:00,50.85,50.96,50.82,50.93,629274.0,44.9982,45.0955,44.9716,45.069,629274.0
2016-03-07 15:35:00,50.92,51.05,50.92,51.02,666757.0,45.0601,45.1752,45.0601,45.1486,666757.0
2016-03-07 15:40:00,51.02,51.03,50.93,50.94,478044.0,45.1486,45.1575,45.069,45.0778,478044.0
2016-03-07 15:45:00,50.94,50.99,50.86,50.9,567395.0,45.0778,45.1221,45.007,45.0424,567395.0
2016-03-07 15:50:00,50.89,50.98,50.89,50.91,740967.0,45.0336,45.1132,45.0336,45.0513,740967.0
2016-03-07 15:55:00,50.91,51.03,50.85,51.03,1884387.0,45.0513,45.1575,44.9982,45.1575,1884387.0
2016-03-08 09:30:00,50.8,50.93,50.67,50.71,892951.0,44.9539,45.069,44.8389,44.8743,892951.0
2016-03-08 09:35:00,50.7,50.87,50.59,50.78,687925.0,44.8654,45.0159,44.7681,44.9362,687925.0
2016-03-08 09:40:00,50.78,51.04,50.74,51.01,694051.0,44.9362,45.1663,44.9008,45.1398,694051.0
2016-03-08 09:45:00,51.01,51.25,50.94,51.16,543690.0,45.1398,45.3521,45.0778,45.2725,543690.0
2016-03-08 09:50:00,51.15,51.56,51.14,51.53,779953.0,45.2637,45.6265,45.2548,45.5999,779953.0
2016-03-08 09:55:00,51.52,51.63,51.43,51.51,739909.0,45.5911,45.6884,45.5114,45.5822,739909.0
2016-03-08 10:00:00,51.5,51.68,51.47,51.65,983976.0,45.5734,45.7327,45.5468,45.7061,983976.0
2016-03-08 10:05:00,51.65,51.75,51.39,51.39,460015.0,45.7061,45.7946,45.476,45.476,460015.0
2016-03-08 10:10:00,51.38,51.48,51.35,51.44,403570.0,45.4672,45.5557,45.4406,45.5203,403570.0
2016-03-08 10:15:00,51.45,51.56,51.41,51.43,275689.0,45.5291,45.6265,45.4937,45.5114,275689.0
2016-03-08 10:20:00,51.44,51.51,51.38,51.38,235615.0,45.5203,45.5822,45.4672,45.4672,235615.0
2016-03-08 10:25:00,51.38,51.39,51.24,51.24,379827.0,45.4672,45.476,45.3433,45.3433,379827.0
2016-03-08 10:30:00,51.24,51.37,51.19,51.37,167023.0,45.3433,45.4583,45.299,45.4583,167023.0
2016-03-08 10:35:00,51.37,51.45,51.33,51.34,194805.0,45.4583,45.5291,45.4229,45.4318,194805.0
2016-03-08 10:40:00,51.33,51.33,51.21,51.22,233951.0,45.4229,45.4229,45.3167,45.3256,233951.0
2016-03-08 10:45:00,51.22,51.33,51.19,51.3,267768.0,45.3256,45.4229,45.299,45.3964,267768.0
2016-03-08 10:50:00,51.31,51.36,51.29,51.33,289163.0,45.4052,45.4495,45.3875,45.4229,289163.0
2016-03-08 10:55:00,51.34,51.41,51.29,51.4,164910.0,45.4318,45.4937,45.3875,45.4849,164910.0
2016-03-08 11:00:00,51.4,51.46,51.34,51.41,426167.0,45.4849,45.538,45.4318,45.4937,426167.0
2016-03-08 11:05:00,51.41,51.46,51.39,51.44,279695.0,45.4937,45.538,45.476,45.5203,279695.0
2016-03-08 11:10:00,51.44,51.45,51.31,51.31,176702.0,45.5203,45.5291,45.4052,45.4052,176702.0
2016-03-08 11:15:00,51.32,51.42,51.3,51.36,299187.0,45.4141,45.5026,45.3964,45.4495,299187.0
2016-03-08 11:20:00,51.37,51.46,51.36,51.44,337804.0,45.4583,45.538,45.4495,45.5203,337804.0
2016-03-08 11:25:00,51.44,51.59,51.44,51.51,273377.0,45.5203,45.653,45.5203,45.5822,273377.0
2016-03-08 11:30:00,51.51,51.57,51.43,51.45,293718.0,45.5822,45.6353,45.5114,45.5291,293718.0
2016-03-08 11:35:00,51.45,51.54,51.42,51.53,267561.0,45.5291,45.6088,45.5026,45.5999,267561.0
2016-03-08 11:40:00,51.54,51.61,51.51,51.6,307820.0,45.6088,45.6707,45.5822,45.6619,307820.0
2016-03-08 11:45:00,51.59,51.61,51.54,51.58,206870.0,45.653,45.6707,45.6088,45.6442,206870.0
2016-03-08 11:50:00,51.58,51.77,51.58,51.7,354051.0,45.6442,45.8123,45.6442,45.7504,354051.0
2016-03-08 11:55:00,51.69,51.8,51.69,51.78,239333.0,45.7415,45.8389,45.7415,45.8212,239333.0
2016-03-08 12:00:00,51.78,51.85,51.74,51.79,369753.0,45.8212,45.8831,45.7858,45.83,369753.0
2016-03-08 12:05:00,51.8,51.89,51.75,51.89,232422.0,45.8389,45.9185,45.7946,45.9185,232422.0
2016-03-08 12:10:00,51.88,51.9,51.81,51.82,461907.0,45.9096,45.9273,45.8477,45.8565,461907.0
2016-03-08 12:15:00,51.81,51.98,51.81,51.96,405089.0,45.8477,45.9981,45.8477,45.9804,405089.0
2016-03-08 12:20:00,51.97,52.02,51.97,52.01,278192.0,45.9893,46.0335,45.9893,46.0247,278192.0
2016-03-08 12:25:00,52.01,52.02,51.96,51.98,269376.0,46.0247,46.0335,45.9804,45.9981,269376.0
2016-03-08 12:30:00,51.98,52.08,51.98,52.02,491641.0,45.9981,46.0866,45.9981,46.0335,491641.0
2016-03-08 12:35:00,52.02,52.02,51.95,51.98,239830.0,46.0335,46.0335,45.9716,45.9981,239830.0
2016-03-08 12:40:00,51.98,52.03,51.95,51.99,206838.0,45.9981,46.0424,45.9716,46.007,206838.0
2016-03-08 12:45:00,51.99,52.0,51.87,51.92,215545.0,46.007,46.0158,45.9008,45.945,215545.0
2016-03-08 12:50:00,51.91,51.97,51.84,51.85,179764.0,45.9362,45.9893,45.8742,45.8831,179764.0
2016-03-08 12:55:00,51.84,51.9,51.81,51.83,470293.0,45.8742,45.9273,45.8477,45.8654,470293.0
2016-03-08 13:00:00,51.83,51.93,51.82,51.85,237573.0,45.8654,45.9539,45.8565,45.8831,237573.0
2016-03-08 13:05:00,51.85,51.94,51.84,51.93,216572.0,45.8831,45.9627,45.8742,45.9539,216572.0
2016-03-08 13:10:00,51.92,51.97,51.82,51.83,136742.0,45.945,45.9893,45.8565,45.8654,136742.0
2016-03-08 13:15:00,51.82,51.97,51.82,51.97,215314.0,45.8565,45.9893,45.8565,45.9893,215314.0
2016-03-08 13:20:00,51.97,52.03,51.9,51.98,384284.0,45.9893,46.0424,45.9273,45.9981,384284.0
2016-03-08 13:25:00,51.99,52.07,51.98,52.07,271931.0,46.007,46.0778,45.9981,46.0778,271931.0
2016-03-08 13:30:00,52.07,52.11,52.06,52.1,203788.0,46.0778,46.1132,46.0689,46.1043,203788.0
2016-03-08 13:35:00,52.1,52.13,52.07,52.08,151617.0,46.1043,46.1309,46.0778,46.0866,151617.0
2016-03-08 13:40:00,52.08,52.1,52.05,52.07,142310.0,46.0866,46.1043,46.0601,46.0778,142310.0
2016-03-08 13:45:00,52.07,52.1,52.05,52.09,201743.0,46.0778,46.1043,46.0601,46.0955,201743.0
2016-03-08 13:50:00,52.08,52.09,52.03,52.04,105956.0,46.0866,46.0955,46.0424,46.0512,105956.0
2016-03-08 13:55:00,52.05,52.07,52.04,52.07,298537.0,46.0601,46.0778,46.0512,46.0778,298537.0
2016-03-08 14:00:00,52.06,52.07,51.98,52.05,344531.0,46.0689,46.0778,45.9981,46.0601,344531.0
2016-03-08 14:05:00,52.06,52.08,52.03,52.05,193036.0,46.0689,46.0866,46.0424,46.0601,193036.0
2016-03-08 14:10:00,52.04,52.09,52.04,52.05,137321.0,46.0512,46.0955,46.0512,46.0601,137321.0
2016-03-08 14:15:00,52.05,52.07,51.98,52.01,127641.0,46.0601,46.0778,45.9981,46.0247,127641.0
2016-03-08 14:20:00,52.02,52.04,51.9,51.91,163412.0,46.0335,46.0512,45.9273,45.9362,163412.0
2016-03-08 14:25:00,51.91,51.94,51.78,51.81,282968.0,45.9362,45.9627,45.8212,45.8477,282968.0
2016-03-08 14:30:00,51.8,51.88,51.8,51.87,222061.0,45.8389,45.9096,45.8389,45.9008,222061.0
2016-03-08 14:35:00,51.87,51.88,51.82,51.86,130338.0,45.9008,45.9096,45.8565,45.8919,130338.0
2016-03-08 14:40:00,51.86,51.91,51.8,51.88,219375.0,45.8919,45.9362,45.8389,45.9096,219375.0
2016-03-08 14:45:00,51.88,51.95,51.85,51.86,132523.0,45.9096,45.9716,45.8831,45.8919,132523.0
2016-03-08 14:50:00,51.86,51.86,51.74,51.82,212389.0,45.8919,45.8919,45.7858,45.8565,212389.0
2016-03-08 14:55:00,51.82,51.88,51.77,51.8,192514.0,45.8565,45.9096,45.8123,45.8389,192514.0
2016-03-08 15:00:00,51.8,51.89,51.73,51.75,234999.0,45.8389,45.9185,45.7769,45.7946,234999.0
2016-03-08 15:05:00,51.75,51.77,51.63,51.66,344135.0,45.7946,45.8123,45.6884,45.715,344135.0
2016-03-08 15:10:00,51.66,51.84,51.66,51.83,354873.0,45.715,45.8742,45.715,45.8654,354873.0
2016-03-08 15:15:00,51.84,51.85,51.76,51.77,284522.0,45.8742,45.8831,45.8035,45.8123,284522.0
2016-03-08 15:20:00,51.77,51.89,51.72,51.89,336094.0,45.8123,45.9185,45.7681,45.9185,336094.0
2016-03-08 15:25:00,51.89,51.89,51.71,51.74,330960.0,45.9185,45.9185,45.7592,45.7858,330960.0
2016-03-08 15:30:00,51.74,51.84,51.73,51.83,322719.0,45.7858,45.8742,45.7769,45.8654,322719.0
2016-03-08 15:35:00,51.83,51.84,51.76,51.79,300244.0,45.8654,45.8742,45.8035,45.83,300244.0
2016-03-08 15:40:00,51.78,51.86,51.78,51.83,489181.0,45.8212,45.8919,45.8212,45.8654,489181.0
2016-03-08 15:45:00,51.82,51.92,51.81,51.85,810482.0,45.8565,45.945,45.8477,45.8831,810482.0
2016-03-08 15:50:00,51.85,51.86,51.66,51.67,1322739.0,45.8831,45.8919,45.715,45.7238,1322739.0
2016-03-08 15:55:00,51.66,51.75,51.58,51.65,2536544.0,45.715,45.7946,45.6442,45.7061,2536544.0
2016-03-09 09:30:00,51.89,52.09,51.85,51.98,559214.0,45.9185,46.0955,45.8831,45.9981,559214.0
2016-03-09 09:35:00,51.98,52.11,51.91,52.11,373215.0,45.9981,46.1132,45.9362,46.1132,373215.0
2016-03-09 09:40:00,52.1,52.21,52.06,52.16,417500.0,46.1043,46.2017,46.0689,46.1574,417500.0
2016-03-09 09:45:00,52.16,52.18,52.04,52.1,299546.0,46.1574,46.1751,46.0512,46.1043,299546.0
2016-03-09 09:50:00,52.1,52.2,52.05,52.19,237254.0,46.1043,46.1928,46.0601,46.184,237254.0
2016-03-09 09:55:00,52.2,52.22,52.1,52.16,244675.0,46.1928,46.2105,46.1043,46.1574,244675.0
2016-03-09 10:00:00,52.14,52.16,52.05,52.09,314471.0,46.1397,46.1574,46.0601,46.0955,314471.0
2016-03-09 10:05:00,52.09,52.13,52.04,52.09,355801.0,46.0955,46.1309,46.0512,46.0955,355801.0
2016-03-09 10:10:00,52.09,52.18,52.05,52.17,373231.0,46.0955,46.1751,46.0601,46.1663,373231.0
2016-03-09 10:15:00,52.16,52.32,52.16,52.25,357109.0,46.1574,46.299,46.1574,46.2371,357109.0
2016-03-09 10:20:00,52.25,52.4,52.25,52.37,282699.0,46.2371,46.3698,46.2371,46.3433,282699.0
2016-03-09 10:25:00,52.37,52.41,52.34,52.36,224095.0,46.3433,46.3787,46.3167,46.3344,224095.0
2016-03-09 10:30:00,52.36,52.49,52.32,52.43,367455.0,46.3344,46.4494,46.299,46.3963,367455.0
2016-03-09 10:35:00,52.43,52.64,52.41,52.63,423733.0,46.3963,46.5822,46.3787,46.5733,423733.0
2016-03-09 10:40:00,52.64,52.64,52.54,52.57,254349.0,46.5822,46.5822,46.4937,46.5202,254349.0
2016-03-09 10:45:00,52.58,52.64,52.54,52.6,331334.0,46.5291,46.5822,46.4937,46.5468,331334.0
2016-03-09 10:50:00,52.61,52.61,52.33,52.36,639180.0,46.5556,46.5556,46.3079,46.3344,639180.0
2016-03-09 10:55:00,52.36,52.37,52.27,52.3,392096.0,46.3344,46.3433,46.2548,46.2813,392096.0
2016-03-09 11:00:00,52.29,52.46,52.29,52.46,298777.0,46.2725,46.4229,46.2725,46.4229,298777.0
2016-03-09 11:05:00,52.46,52.53,52.44,52.45,240988.0,46.4229,46.4848,46.4052,46.414,240988.0
2016-03-09 11:10:00,52.46,52.53,52.4,52.46,255282.0,46.4229,46.4848,46.3698,46.4229,255282.0
2016-03-09 11:15:00,52.45,52.62,52.45,52.61,258478.0,46.414,46.5645,46.414,46.5556,258478.0
2016-03-09 11:20:00,52.61,52.68,52.58,52.66,326838.0,46.5556,46.6176,46.5291,46.5999,326838.0
2016-03-09 11:25:00,52.66,52.69,52.58,52.6,253727.0,46.5999,46.6264,46.5291,46.5468,253727.0
2016-03-09 11:30:00,52.6,52.73,52.6,52.68,322865.0,46.5468,46.6618,46.5468,46.6176,322865.0
2016-03-09 11:35:00,52.67,52.71,52.63,52.66,186500.0,46.6087,46.6441,46.5733,46.5999,186500.0
2016-03-09 11:40:00,52.66,52.67,52.6,52.65,144372.0,46.5999,46.6087,46.5468,46.591,144372.0
2016-03-09 11:45:00,52.66,52.72,52.63,52.72,243836.0,46.5999,46.653,46.5733,46.653,243836.0
2016-03-09 11:50:00,52.72,52.73,52.68,52.73,243155.0,46.653,46.6618,46.6176,46.6618,243155.0
2016-03-09 11:55:00,52.73,52.77,52.67,52.68,469157.0,46.6618,46.6972,46.6087,46.6176,469157.0
2016-03-09 12:00:00,52.68,52.7,52.64,52.68,211319.0,46.6176,46.6353,46.5822,46.6176,211319.0
2016-03-09 12:05:00,52.67,52.68,52.63,52.65,180276.0,46.6087,46.6176,46.5733,46.591,180276.0
2016-03-09 12:10:00,52.65,52.7,52.64,52.7,190328.0,46.591,46.6353,46.5822,46.6353,190328.0
2016-03-09 12:15:00,52.7,52.72,52.6,52.64,294775.0,46.6353,46.653,46.5468,46.5822,294775.0
2016-03-09 12:20:00,52.64,52.72,52.62,52.71,148813.0,46.5822,46.653,46.5645,46.6441,148813.0
2016-03-09 12:25:00,52.71,52.72,52.67,52.68,132144.0,46.6441,46.653,46.6087,46.6176,132144.0
2016-03-09 12:30:00,52.68,52.7,52.63,52.66,213635.0,46.6176,46.6353,46.5733,46.5999,213635.0
2016-03-09 12:35:00,52.65,52.69,52.61,52.69,154923.0,46.591,46.6264,46.5556,46.6264,154923.0
2016-03-09 12:40:00,52.69,52.72,52.61,52.63,291505.0,46.6264,46.653,46.5556,46.5733,291505.0
2016-03-09 12:45:00,52.63,52.63,52.56,52.58,224477.0,46.5733,46.5733,46.5114,46.5291,224477.0
2016-03-09 12:50:00,52.58,52.61,52.53,52.54,114338.0,46.5291,46.5556,46.4848,46.4937,114338.0
2016-03-09 12:55:00,52.54,52.56,52.5,52.54,122186.0,46.4937,46.5114,46.4583,46.4937,122186.0
2016-03-09 13:00:00,52.54,52.57,52.5,52.54,149895.0,46.4937,46.5202,46.4583,46.4937,149895.0
2016-03-09 13:05:00,52.54,52.57,52.51,52.54,185386.0,46.4937,46.5202,46.4671,46.4937,185386.0
2016-03-09 13:10:00,52.54,52.63,52.53,52.55,188895.0,46.4937,46.5733,46.4848,46.5025,188895.0
2016-03-09 13:15:00,52.54,52.54,52.39,52.41,160231.0,46.4937,46.4937,46.361,46.3787,160231.0
2016-03-09 13:20:00,52.41,52.47,52.39,52.46,135567.0,46.3787,46.4317,46.361,46.4229,135567.0
2016-03-09 13:25:00,52.47,52.48,52.41,52.42,100137.0,46.4317,46.4406,46.3787,46.3875,100137.0
2016-03-09 13:30:00,52.43,52.5,52.42,52.48,148657.0,46.3963,46.4583,46.3875,46.4406,148657.0
2016-03-09 13:35:00,52.48,52.56,52.48,52.53,433262.0,46.4406,46.5114,46.4406,46.4848,433262.0
2016-03-09 13:40:00,52.53,52.53,52.48,52.5,171358.0,46.4848,46.4848,46.4406,46.4583,171358.0
2016-03-09 13:45:00,52.5,52.57,52.48,52.55,474504.0,46.4583,46.5202,46.4406,46.5025,474504.0
2016-03-09 13:50:00,52.55,52.61,52.54,52.57,146918.0,46.5025,46.5556,46.4937,46.5202,146918.0
2016-03-09 13:55:00,52.58,52.68,52.55,52.63,156769.0,46.5291,46.6176,46.5025,46.5733,156769.0
2016-03-09 14:00:00,52.62,52.66,52.61,52.63,142591.0,46.5645,46.5999,46.5556,46.5733,142591.0
2016-03-09 14:05:00,52.63,52.68,52.62,52.68,150038.0,46.5733,46.6176,46.5645,46.6176,150038.0
2016-03-09 14:10:00,52.68,52.7,52.62,52.68,188336.0,46.6176,46.6353,46.5645,46.6176,188336.0
2016-03-09 14:15:00,52.68,52.73,52.65,52.65,175224.0,46.6176,46.6618,46.591,46.591,175224.0
2016-03-09 14:20:00,52.66,52.71,52.62,52.7,334856.0,46.5999,46.6441,46.5645,46.6353,334856.0
2016-03-09 14:25:00,52.71,52.84,52.7,52.83,392742.0,46.6441,46.7592,46.6353,46.7503,392742.0
2016-03-09 14:30:00,52.82,52.84,52.67,52.68,232500.0,46.7415,46.7592,46.6087,46.6176,232500.0
2016-03-09 14:35:00,52.68,52.72,52.65,52.72,257766.0,46.6176,46.653,46.591,46.653,257766.0
2016-03-09 14:40:00,52.72,52.8,52.7,52.8,225006.0,46.653,46.7238,46.6353,46.7238,225006.0
2016-03-09 14:45:00,52.8,52.82,52.74,52.76,591979.0,46.7238,46.7415,46.6707,46.6884,591979.0
2016-03-09 14:50:00,52.77,52.83,52.74,52.76,302712.0,46.6972,46.7503,46.6707,46.6884,302712.0
2016-03-09 14:55:00,52.76,52.81,52.75,52.79,266805.0,46.6884,46.7326,46.6795,46.7149,266805.0
2016-03-09 15:00:00,52.79,52.8,52.73,52.76,258384.0,46.7149,46.7238,46.6618,46.6884,258384.0
2016-03-09 15:05:00,52.76,52.79,52.6,52.62,300530.0,46.6884,46.7149,46.5468,46.5645,300530.0
2016-03-09 15:10:00,52.62,52.68,52.62,52.66,253470.0,46.5645,46.6176,46.5645,46.5999,253470.0
2016-03-09 15:15:00,52.66,52.66,52.56,52.58,252496.0,46.5999,46.5999,46.5114,46.5291,252496.0
2016-03-09 15:20:00,52.57,52.68,52.57,52.65,303480.0,46.5202,46.6176,46.5202,46.591,303480.0
2016-03-09 15:25:00,52.65,52.7,52.61,52.69,183659.0,46.591,46.6353,46.5556,46.6264,183659.0
2016-03-09 15:30:00,52.69,52.77,52.62,52.76,453452.0,46.6264,46.6972,46.5645,46.6884,453452.0
2016-03-09 15:35:00,52.76,52.78,52.71,52.76,363629.0,46.6884,46.7061,46.6441,46.6884,363629.0
2016-03-09 15:40:00,52.76,52.82,52.67,52.78,554221.0,46.6884,46.7415,46.6087,46.7061,554221.0
2016-03-09 15:45:00,52.79,52.81,52.74,52.76,585874.0,46.7149,46.7326,46.6707,46.6884,585874.0
2016-03-09 15:50:00,52.76,52.78,52.7,52.72,624765.0,46.6884,46.7061,46.6353,46.653,624765.0
2016-03-09 15:55:00,52.72,52.85,52.64,52.83,1526448.0,46.653,46.768,46.5822,46.7503,1526448.0
2016-03-10 09:30:00,52.93,52.94,52.62,52.67,1114820.0,46.8388,46.8477,46.5645,46.6087,1114820.0
2016-03-10 09:35:00,52.66,52.76,52.59,52.75,632062.0,46.5999,46.6884,46.5379,46.6795,632062.0
2016-03-10 09:40:00,52.74,52.76,52.6,52.63,736589.0,46.6707,46.6884,46.5468,46.5733,736589.0
2016-03-10 09:45:00,52.63,52.72,52.53,52.71,506818.0,46.5733,46.653,46.4848,46.6441,506818.0
2016-03-10 09:50:00,52.71,52.84,52.69,52.71,685562.0,46.6441,46.7592,46.6264,46.6441,685562.0
2016-03-10 09:55:00,52.71,52.83,52.71,52.73,448167.0,46.6441,46.7503,46.6441,46.6618,448167.0
2016-03-10 10:00:00,52.74,52.79,52.69,52.69,550157.0,46.6707,46.7149,46.6264,46.6264,550157.0
2016-03-10 10:05:00,52.69,52.71,52.56,52.57,494701.0,46.6264,46.6441,46.5114,46.5202,494701.0
2016-03-10 10:10:00,52.57,52.6,52.42,52.52,562874.0,46.5202,46.5468,46.3875,46.476,562874.0
2016-03-10 10:15:00,52.52,52.61,52.42,52.44,543133.0,46.476,46.5556,46.3875,46.4052,543133.0
2016-03-10 10:20:00,52.43,52.63,52.41,52.55,301285.0,46.3963,46.5733,46.3787,46.5025,301285.0
2016-03-10 10:25:00,52.55,52.67,52.49,52.52,347842.0,46.5025,46.6087,46.4494,46.476,347842.0
2016-03-10 10:30:00,52.53,52.53,52.3,52.32,477278.0,46.4848,46.4848,46.2813,46.299,477278.0
2016-03-10 10:35:00,52.31,52.34,52.14,52.22,511964.0,46.2902,46.3167,46.1397,46.2105,511964.0
2016-03-10 10:40:00,52.22,52.27,52.07,52.27,406806.0,46.2105,46.2548,46.0778,46.2548,406806.0
2016-03-10 10:45:00,52.26,52.35,52.16,52.17,312558.0,46.2459,46.3256,46.1574,46.1663,312558.0
2016-03-10 10:50:00,52.16,52.3,52.15,52.3,250711.0,46.1574,46.2813,46.1486,46.2813,250711.0
2016-03-10 10:55:00,52.3,52.31,52.02,52.05,462986.0,46.2813,46.2902,46.0335,46.0601,462986.0
2016-03-10 11:00:00,52.05,52.09,51.9,51.96,572883.0,46.0601,46.0955,45.9273,45.9804,572883.0
2016-03-10 11:05:00,51.95,52.17,51.94,52.15,282014.0,45.9716,46.1663,45.9627,46.1486,282014.0
2016-03-10 11:10:00,52.15,52.15,52.01,52.09,206913.0,46.1486,46.1486,46.0247,46.0955,206913.0
2016-03-10 11:15:00,52.09,52.1,51.93,51.94,393909.0,46.0955,46.1043,45.9539,45.9627,393909.0
2016-03-10 11:20:00,51.94,52.0,51.88,51.89,709634.0,45.9627,46.0158,45.9096,45.9185,709634.0
2016-03-10 11:25:00,51.89,51.91,51.81,51.89,619372.0,45.9185,45.9362,45.8477,45.9185,619372.0
2016-03-10 11:30:00,51.89,51.95,51.83,51.9,445803.0,45.9185,45.9716,45.8654,45.9273,445803.0
2016-03-10 11:35:00,51.9,51.95,51.8,51.9,286726.0,45.9273,45.9716,45.8389,45.9273,286726.0
2016-03-10 11:40:00,51.9,51.97,51.89,51.95,348771.0,45.9273,45.9893,45.9185,45.9716,348771.0
2016-03-10 11:45:00,51.95,52.13,51.93,52.07,547528.0,45.9716,46.1309,45.9539,46.0778,547528.0
2016-03-10 11:50:00,52.06,52.12,51.92,51.93,454696.0,46.0689,46.122,45.945,45.9539,454696.0
2016-03-10 11:55:00,51.93,52.07,51.92,51.96,355204.0,45.9539,46.0778,45.945,45.9804,355204.0
2016-03-10 12:00:00,51.95,52.07,51.93,52.06,343677.0,45.9716,46.0778,45.9539,46.0689,343677.0
2016-03-10 12:05:00,52.07,52.09,51.97,52.0,383144.0,46.0778,46.0955,45.9893,46.0158,383144.0
2016-03-10 12:10:00,52.0,52.01,51.88,51.94,384585.0,46.0158,46.0247,45.9096,45.9627,384585.0
2016-03-10 12:15:00,51.93,51.95,51.7,51.74,330332.0,45.9539,45.9716,45.7504,45.7858,330332.0
2016-03-10 12:20:00,51.73,51.75,51.55,51.58,432928.0,45.7769,45.7946,45.6176,45.6442,432928.0
2016-03-10 12:25:00,51.58,51.7,51.57,51.66,336018.0,45.6442,45.7504,45.6353,45.715,336018.0
2016-03-10 12:30:00,51.66,51.72,51.61,51.64,371105.0,45.715,45.7681,45.6707,45.6973,371105.0
2016-03-10 12:35:00,51.64,51.66,51.39,51.4,625287.0,45.6973,45.715,45.476,45.4849,625287.0
2016-03-10 12:40:00,51.4,51.41,51.29,51.31,587109.0,45.4849,45.4937,45.3875,45.4052,587109.0
2016-03-10 12:45:00,51.31,51.42,51.26,51.37,325956.0,45.4052,45.5026,45.361,45.4583,325956.0
2016-03-10 12:50:00,51.36,51.45,51.33,51.35,261678.0,45.4495,45.5291,45.4229,45.4406,261678.0
2016-03-10 12:55:00,51.36,51.46,51.34,51.41,306243.0,45.4495,45.538,45.4318,45.4937,306243.0
2016-03-10 13:00:00,51.41,51.49,51.36,51.36,283665.0,45.4937,45.5645,45.4495,45.4495,283665.0
2016-03-10 13:05:00,51.36,51.4,51.26,51.28,240476.0,45.4495,45.4849,45.361,45.3787,240476.0
2016-03-10 13:10:00,51.29,51.29,51.16,51.2,437180.0,45.3875,45.3875,45.2725,45.3079,437180.0
2016-03-10 13:15:00,51.21,51.35,51.2,51.34,211110.0,45.3167,45.4406,45.3079,45.4318,211110.0
2016-03-10 13:20:00,51.34,51.35,51.23,51.35,393913.0,45.4318,45.4406,45.3344,45.4406,393913.0
2016-03-10 13:25:00,51.35,51.43,51.3,51.4,425807.0,45.4406,45.5114,45.3964,45.4849,425807.0
2016-03-10 13:30:00,51.41,51.48,51.39,51.43,288226.0,45.4937,45.5557,45.476,45.5114,288226.0
2016-03-10 13:35:00,51.44,51.5,51.41,51.48,243294.0,45.5203,45.5734,45.4937,45.5557,243294.0
2016-03-10 13:40:00,51.48,51.5,51.4,51.4,621236.0,45.5557,45.5734,45.4849,45.4849,621236.0
2016-03-10 13:45:00,51.4,51.4,51.31,51.33,176099.0,45.4849,45.4849,45.4052,45.4229,176099.0
2016-03-10 13:50:00,51.33,51.45,51.32,51.45,335672.0,45.4229,45.5291,45.4141,45.5291,335672.0
2016-03-10 13:55:00,51.44,51.46,51.3,51.31,327135.0,45.5203,45.538,45.3964,45.4052,327135.0
2016-03-10 14:00:00,51.31,51.34,51.28,51.3,350078.0,45.4052,45.4318,45.3787,45.3964,350078.0
2016-03-10 14:05:00,51.3,51.34,51.24,51.25,411535.0,45.3964,45.4318,45.3433,45.3521,411535.0
2016-03-10 14:10:00,51.25,51.28,51.22,51.27,188307.0,45.3521,45.3787,45.3256,45.3698,188307.0
2016-03-10 14:15:00,51.27,51.34,51.24,51.33,177528.0,45.3698,45.4318,45.3433,45.4229,177528.0
2016-03-10 14:20:00,51.33,51.45,51.29,51.45,212727.0,45.4229,45.5291,45.3875,45.5291,212727.0
2016-03-10 14:25:00,51.45,51.49,51.36,51.44,265572.0,45.5291,45.5645,45.4495,45.5203,265572.0
2016-03-10 14:30:00,51.45,51.52,51.39,51.48,243146.0,45.5291,45.5911,45.476,45.5557,243146.0
2016-03-10 14:35:00,51.49,51.51,51.41,51.5,180216.0,45.5645,45.5822,45.4937,45.5734,180216.0
2016-03-10 14:40:00,51.5,51.79,51.49,51.79,450010.0,45.5734,45.83,45.5645,45.83,450010.0
2016-03-10 14:45:00,51.79,51.89,51.78,51.88,631784.0,45.83,45.9185,45.8212,45.9096,631784.0
2016-03-10 14:50:00,51.88,51.96,51.84,51.84,480005.0,45.9096,45.9804,45.8742,45.8742,480005.0
2016-03-10 14:55:00,51.84,51.87,51.78,51.81,283157.0,45.8742,45.9008,45.8212,45.8477,283157.0
2016-03-10 15:00:00,51.82,51.89,51.7,51.73,278406.0,45.8565,45.9185,45.7504,45.7769,278406.0
2016-03-10 15:05:00,51.73,51.81,51.7,51.8,287935.0,45.7769,45.8477,45.7504,45.8389,287935.0
2016-03-10 15:10:00,51.8,51.95,51.76,51.93,454258.0,45.8389,45.9716,45.8035,45.9539,454258.0
2016-03-10 15:15:00,51.93,52.02,51.89,51.9,385786.0,45.9539,46.0335,45.9185,45.9273,385786.0
2016-03-10 15:20:00,51.9,51.96,51.82,51.93,337665.0,45.9273,45.9804,45.8565,45.9539,337665.0
2016-03-10 15:25:00,51.93,52.15,51.9,52.06,660060.0,45.9539,46.1486,45.9273,46.0689,660060.0
2016-03-10 15:30:00,52.06,52.1,52.0,52.07,340976.0,46.0689,46.1043,46.0158,46.0778,340976.0
2016-03-10 15:35:00,52.07,52.08,51.92,51.93,498952.0,46.0778,46.0866,45.945,45.9539,498952.0
2016-03-10 15:40:00,51.93,51.96,51.85,51.87,520995.0,45.9539,45.9804,45.8831,45.9008,520995.0
2016-03-10 15:45:00,51.87,51.88,51.79,51.85,603978.0,45.9008,45.9096,45.83,45.8831,603978.0
2016-03-10 15:50:00,51.85,52.0,51.85,52.0,755209.0,45.8831,46.0158,45.8831,46.0158,755209.0
2016-03-10 15:55:00,52.0,52.06,51.91,52.05,1504496.0,46.0158,46.0689,45.9362,46.0601,1504496.0
2016-03-11 09:30:00,52.99,53.0,52.52,52.54,1142755.0,46.8919,46.9008,46.476,46.4937,1142755.0
2016-03-11 09:35:00,52.54,52.66,52.53,52.61,683525.0,46.4937,46.5999,46.4848,46.5556,683525.0
2016-03-11 09:40:00,52.6,52.71,52.53,52.71,585075.0,46.5468,46.6441,46.4848,46.6441,585075.0
2016-03-11 09:45:00,52.71,52.87,52.64,52.65,617304.0,46.6441,46.7857,46.5822,46.591,617304.0
2016-03-11 09:50:00,52.65,52.71,52.61,52.67,547602.0,46.591,46.6441,46.5556,46.6087,547602.0
2016-03-11 09:55:00,52.67,52.7,52.65,52.66,922953.0,46.6087,46.6353,46.591,46.5999,922953.0
2016-03-11 10:00:00,52.66,52.71,52.58,52.59,787466.0,46.5999,46.6441,46.5291,46.5379,787466.0
2016-03-11 10:05:00,52.6,52.62,52.38,52.43,376285.0,46.5468,46.5645,46.3521,46.3963,376285.0
2016-03-11 10:10:00,52.43,52.49,52.38,52.46,524095.0,46.3963,46.4494,46.3521,46.4229,524095.0
2016-03-11 10:15:00,52.47,52.49,52.44,52.46,449895.0,46.4317,46.4494,46.4052,46.4229,449895.0
2016-03-11 10:20:00,52.47,52.62,52.45,52.61,270129.0,46.4317,46.5645,46.414,46.5556,270129.0
2016-03-11 10:25:00,52.6,52.68,52.57,52.68,337148.0,46.5468,46.6176,46.5202,46.6176,337148.0
2016-03-11 10:30:00,52.68,52.81,52.68,52.79,601518.0,46.6176,46.7326,46.6176,46.7149,601518.0
2016-03-11 10:35:00,52.79,52.84,52.75,52.75,389121.0,46.7149,46.7592,46.6795,46.6795,389121.0
2016-03-11 10:40:00,52.76,52.8,52.68,52.74,518827.0,46.6884,46.7238,46.6176,46.6707,518827.0
2016-03-11 10:45:00,52.75,52.78,52.73,52.77,364133.0,46.6795,46.7061,46.6618,46.6972,364133.0
2016-03-11 10:50:00,52.77,52.81,52.74,52.79,299619.0,46.6972,46.7326,46.6707,46.7149,299619.0
2016-03-11 10:55:00,52.79,52.8,52.72,52.77,256587.0,46.7149,46.7238,46.653,46.6972,256587.0
2016-03-11 11:00:00,52.77,52.78,52.72,52.76,439858.0,46.6972,46.7061,46.653,46.6884,439858.0
2016-03-11 11:05:00,52.75,52.83,52.75,52.82,248903.0,46.6795,46.7503,46.6795,46.7415,248903.0
2016-03-11 11:10:00,52.82,52.84,52.73,52.73,211283.0,46.7415,46.7592,46.6618,46.6618,211283.0
2016-03-11 11:15:00,52.73,52.75,52.71,52.74,237135.0,46.6618,46.6795,46.6441,46.6707,237135.0
2016-03-11 11:20:00,52.75,52.77,52.74,52.74,269668.0,46.6795,46.6972,46.6707,46.6707,269668.0
2016-03-11 11:25:00,52.75,52.83,52.74,52.81,143126.0,46.6795,46.7503,46.6707,46.7326,143126.0
2016-03-11 11:30:00,52.81,52.84,52.72,52.76,261841.0,46.7326,46.7592,46.653,46.6884,261841.0
2016-03-11 11:35:00,52.77,52.81,52.76,52.8,195243.0,46.6972,46.7326,46.6884,46.7238,195243.0
2016-03-11 11:40:00,52.8,52.85,52.79,52.85,273316.0,46.7238,46.768,46.7149,46.768,273316.0
2016-03-11 11:45:00,52.85,52.93,52.84,52.9,345013.0,46.768,46.8388,46.7592,46.8123,345013.0
2016-03-11 11:50:00,52.9,52.93,52.87,52.87,267483.0,46.8123,46.8388,46.7857,46.7857,267483.0
2016-03-11 11:55:00,52.87,52.92,52.84,52.86,406814.0,46.7857,46.83,46.7592,46.7769,406814.0
2016-03-11 12:00:00,52.86,52.88,52.81,52.88,315466.0,46.7769,46.7946,46.7326,46.7946,315466.0
2016-03-11 12:05:00,52.88,52.92,52.87,52.91,438613.0,46.7946,46.83,46.7857,46.8211,438613.0
2016-03-11 12:10:00,52.91,52.92,52.83,52.85,171959.0,46.8211,46.83,46.7503,46.768,171959.0
2016-03-11 12:15:00,52.85,52.87,52.8,52.86,336986.0,46.768,46.7857,46.7238,46.7769,336986.0
2016-03-11 12:20:00,52.86,52.87,52.84,52.85,271575.0,46.7769,46.7857,46.7592,46.768,271575.0
2016-03-11 12:25:00,52.85,52.87,52.83,52.83,144315.0,46.768,46.7857,46.7503,46.7503,144315.0
2016-03-11 12:30:00,52.83,52.88,52.81,52.82,159757.0,46.7503,46.7946,46.7326,46.7415,159757.0
2016-03-11 12:35:00,52.81,52.85,52.79,52.82,133187.0,46.7326,46.768,46.7149,46.7415,133187.0
2016-03-11 12:40:00,52.82,52.88,52.81,52.83,121074.0,46.7415,46.7946,46.7326,46.7503,121074.0
2016-03-11 12:45:00,52.83,52.83,52.76,52.8,114122.0,46.7503,46.7503,46.6884,46.7238,114122.0
2016-03-11 12:50:00,52.8,52.84,52.8,52.82,104695.0,46.7238,46.7592,46.7238,46.7415,104695.0
2016-03-11 12:55:00,52.82,52.85,52.78,52.8,95036.0,46.7415,46.768,46.7061,46.7238,95036.0
2016-03-11 13:00:00,52.79,52.8,52.71,52.75,165700.0,46.7149,46.7238,46.6441,46.6795,165700.0
2016-03-11 13:05:00,52.74,52.76,52.69,52.71,134809.0,46.6707,46.6884,46.6264,46.6441,134809.0
2016-03-11 13:10:00,52.71,52.77,52.7,52.73,111933.0,46.6441,46.6972,46.6353,46.6618,111933.0
2016-03-11 13:15:00,52.73,52.77,52.7,52.77,189367.0,46.6618,46.6972,46.6353,46.6972,189367.0
2016-03-11 13:20:00,52.76,52.78,52.7,52.73,88944.0,46.6884,46.7061,46.6353,46.6618,88944.0
2016-03-11 13:25:00,52.74,52.76,52.7,52.75,91164.0,46.6707,46.6884,46.6353,46.6795,91164.0
2016-03-11 13:30:00,52.75,52.76,52.71,52.74,80163.0,46.6795,46.6884,46.6441,46.6707,80163.0
2016-03-11 13:35:00,52.74,52.75,52.69,52.71,158211.0,46.6707,46.6795,46.6264,46.6441,158211.0
2016-03-11 13:40:00,52.71,52.71,52.65,52.68,246501.0,46.6441,46.6441,46.591,46.6176,246501.0
2016-03-11 13:45:00,52.69,52.72,52.62,52.72,172062.0,46.6264,46.653,46.5645,46.653,172062.0
2016-03-11 13:50:00,52.71,52.8,52.69,52.78,178684.0,46.6441,46.7238,46.6264,46.7061,178684.0
2016-03-11 13:55:00,52.78,52.85,52.78,52.8,162075.0,46.7061,46.768,46.7061,46.7238,162075.0
2016-03-11 14:00:00,52.8,52.84,52.78,52.81,223878.0,46.7238,46.7592,46.7061,46.7326,223878.0
2016-03-11 14:05:00,52.81,52.84,52.79,52.8,111249.0,46.7326,46.7592,46.7149,46.7238,111249.0
2016-03-11 14:10:00,52.8,52.88,52.79,52.85,332845.0,46.7238,46.7946,46.7149,46.768,332845.0
2016-03-11 14:15:00,52.85,52.88,52.84,52.88,160127.0,46.768,46.7946,46.7592,46.7946,160127.0
2016-03-11 14:20:00,52.87,52.89,52.83,52.89,140056.0,46.7857,46.8034,46.7503,46.8034,140056.0
2016-03-11 14:25:00,52.88,52.88,52.85,52.86,143706.0,46.7946,46.7946,46.768,46.7769,143706.0
2016-03-11 14:30:00,52.85,52.9,52.83,52.85,183900.0,46.768,46.8123,46.7503,46.768,183900.0
2016-03-11 14:35:00,52.85,52.86,52.74,52.75,126791.0,46.768,46.7769,46.6707,46.6795,126791.0
2016-03-11 14:40:00,52.76,52.8,52.72,52.78,249501.0,46.6884,46.7238,46.653,46.7061,249501.0
2016-03-11 14:45:00,52.78,52.87,52.77,52.81,243764.0,46.7061,46.7857,46.6972,46.7326,243764.0
2016-03-11 14:50:00,52.82,52.84,52.79,52.83,149160.0,46.7415,46.7592,46.7149,46.7503,149160.0
2016-03-11 14:55:00,52.83,52.83,52.72,52.73,222508.0,46.7503,46.7503,46.653,46.6618,222508.0
2016-03-11 15:00:00,52.73,52.78,52.7,52.77,321439.0,46.6618,46.7061,46.6353,46.6972,321439.0
2016-03-11 15:05:00,52.77,52.87,52.75,52.86,393309.0,46.6972,46.7857,46.6795,46.7769,393309.0
2016-03-11 15:10:00,52.86,52.87,52.8,52.83,296566.0,46.7769,46.7857,46.7238,46.7503,296566.0
2016-03-11 15:15:00,52.84,52.86,52.8,52.83,192285.0,46.7592,46.7769,46.7238,46.7503,192285.0
2016-03-11 15:20:00,52.83,52.93,52.81,52.92,369709.0,46.7503,46.8388,46.7326,46.83,369709.0
2016-03-11 15:25:00,52.92,52.96,52.89,52.95,357966.0,46.83,46.8654,46.8034,46.8565,357966.0
2016-03-11 15:30:00,52.95,52.98,52.93,52.96,521089.0,46.8565,46.8831,46.8388,46.8654,521089.0
2016-03-11 15:35:00,52.97,52.98,52.94,52.96,390156.0,46.8742,46.8831,46.8477,46.8654,390156.0
2016-03-11 15:40:00,52.96,53.0,52.96,53.0,410507.0,46.8654,46.9008,46.8654,46.9008,410507.0
2016-03-11 15:45:00,53.0,53.01,52.94,52.96,1040543.0,46.9008,46.9096,46.8477,46.8654,1040543.0
2016-03-11 15:50:00,52.96,53.02,52.95,53.01,1212572.0,46.8654,46.9185,46.8565,46.9096,1212572.0
2016-03-11 15:55:00,53.01,53.07,52.97,53.07,1665352.0,46.9096,46.9627,46.8742,46.9627,1665352.0
2016-03-14 09:30:00,52.81,52.84,52.63,52.74,825765.0,46.7326,46.7592,46.5733,46.6707,825765.0
2016-03-14 09:35:00,52.74,53.03,52.71,52.89,511097.0,46.6707,46.9273,46.6441,46.8034,511097.0
2016-03-14 09:40:00,52.88,52.91,52.7,52.72,444886.0,46.7946,46.8211,46.6353,46.653,444886.0
2016-03-14 09:45:00,52.72,52.83,52.72,52.79,314485.0,46.653,46.7503,46.653,46.7149,314485.0
2016-03-14 09:50:00,52.78,52.95,52.76,52.94,371589.0,46.7061,46.8565,46.6884,46.8477,371589.0
2016-03-14 09:55:00,52.94,52.95,52.86,52.86,229305.0,46.8477,46.8565,46.7769,46.7769,229305.0
2016-03-14 10:00:00,52.86,52.96,52.83,52.94,201389.0,46.7769,46.8654,46.7503,46.8477,201389.0
2016-03-14 10:05:00,52.94,52.94,52.82,52.84,207534.0,46.8477,46.8477,46.7415,46.7592,207534.0
2016-03-14 10:10:00,52.83,52.87,52.8,52.81,177162.0,46.7503,46.7857,46.7238,46.7326,177162.0
2016-03-14 10:15:00,52.82,52.85,52.77,52.78,173029.0,46.7415,46.768,46.6972,46.7061,173029.0
2016-03-14 10:20:00,52.78,52.8,52.75,52.78,169760.0,46.7061,46.7238,46.6795,46.7061,169760.0
2016-03-14 10:25:00,52.77,52.84,52.76,52.84,174585.0,46.6972,46.7592,46.6884,46.7592,174585.0
2016-03-14 10:30:00,52.84,52.87,52.78,52.8,249924.0,46.7592,46.7857,46.7061,46.7238,249924.0
2016-03-14 10:35:00,52.81,52.86,52.8,52.86,248027.0,46.7326,46.7769,46.7238,46.7769,248027.0
2016-03-14 10:40:00,52.86,53.05,52.84,53.04,434816.0,46.7769,46.945,46.7592,46.9362,434816.0
2016-03-14 10:45:00,53.05,53.13,53.03,53.08,319746.0,46.945,47.0158,46.9273,46.9715,319746.0
2016-03-14 10:50:00,53.07,53.09,52.91,52.91,213342.0,46.9627,46.9804,46.8211,46.8211,213342.0
2016-03-14 10:55:00,52.91,52.99,52.9,52.97,302417.0,46.8211,46.8919,46.8123,46.8742,302417.0
2016-03-14 11:00:00,52.97,53.06,52.96,53.06,221471.0,46.8742,46.9538,46.8654,46.9538,221471.0
2016-03-14 11:05:00,53.06,53.12,53.04,53.1,276585.0,46.9538,47.0069,46.9362,46.9892,276585.0
2016-03-14 11:10:00,53.11,53.23,53.11,53.23,259620.0,46.9981,47.1043,46.9981,47.1043,259620.0
2016-03-14 11:15:00,53.23,53.3,53.22,53.28,280605.0,47.1043,47.1662,47.0954,47.1485,280605.0
2016-03-14 11:20:00,53.29,53.36,53.27,53.32,312992.0,47.1574,47.2193,47.1397,47.1839,312992.0
2016-03-14 11:25:00,53.33,53.39,53.32,53.34,226540.0,47.1928,47.2459,47.1839,47.2016,226540.0
2016-03-14 11:30:00,53.34,53.38,53.32,53.36,241599.0,47.2016,47.237,47.1839,47.2193,241599.0
2016-03-14 11:35:00,53.35,53.38,53.29,53.38,261074.0,47.2105,47.237,47.1574,47.237,261074.0
2016-03-14 11:40:00,53.38,53.4,53.33,53.34,170742.0,47.237,47.2547,47.1928,47.2016,170742.0
2016-03-14 11:45:00,53.34,53.37,53.29,53.32,337736.0,47.2016,47.2282,47.1574,47.1839,337736.0
2016-03-14 11:50:00,53.32,53.41,53.32,53.38,187937.0,47.1839,47.2636,47.1839,47.237,187937.0
2016-03-14 11:55:00,53.39,53.4,53.28,53.31,188219.0,47.2459,47.2547,47.1485,47.1751,188219.0
2016-03-14 12:00:00,53.31,53.35,53.27,53.33,234389.0,47.1751,47.2105,47.1397,47.1928,234389.0
2016-03-14 12:05:00,53.33,53.35,53.3,53.35,115797.0,47.1928,47.2105,47.1662,47.2105,115797.0
2016-03-14 12:10:00,53.35,53.47,53.34,53.47,292993.0,47.2105,47.3167,47.2016,47.3167,292993.0
2016-03-14 12:15:00,53.47,53.59,53.46,53.56,361220.0,47.3167,47.4229,47.3078,47.3963,361220.0
2016-03-14 12:20:00,53.56,53.57,53.53,53.55,251566.0,47.3963,47.4052,47.3698,47.3875,251566.0
2016-03-14 12:25:00,53.56,53.58,53.47,53.48,227231.0,47.3963,47.414,47.3167,47.3255,227231.0
2016-03-14 12:30:00,53.48,53.53,53.43,53.48,294610.0,47.3255,47.3698,47.2813,47.3255,294610.0
2016-03-14 12:35:00,53.49,53.5,53.43,53.48,113661.0,47.3344,47.3432,47.2813,47.3255,113661.0
2016-03-14 12:40:00,53.47,53.5,53.42,53.44,112190.0,47.3167,47.3432,47.2724,47.2901,112190.0
2016-03-14 12:45:00,53.44,53.45,53.36,53.36,226761.0,47.2901,47.299,47.2193,47.2193,226761.0
2016-03-14 12:50:00,53.37,53.41,53.34,53.35,128660.0,47.2282,47.2636,47.2016,47.2105,128660.0
2016-03-14 12:55:00,53.35,53.38,53.33,53.38,103427.0,47.2105,47.237,47.1928,47.237,103427.0
2016-03-14 13:00:00,53.38,53.39,53.31,53.34,334100.0,47.237,47.2459,47.1751,47.2016,334100.0
2016-03-14 13:05:00,53.34,53.4,53.29,53.35,157191.0,47.2016,47.2547,47.1574,47.2105,157191.0
2016-03-14 13:10:00,53.35,53.36,53.28,53.29,91641.0,47.2105,47.2193,47.1485,47.1574,91641.0
2016-03-14 13:15:00,53.29,53.33,53.28,53.31,68971.0,47.1574,47.1928,47.1485,47.1751,68971.0
2016-03-14 13:20:00,53.32,53.34,53.28,53.28,111957.0,47.1839,47.2016,47.1485,47.1485,111957.0
2016-03-14 13:25:00,53.28,53.36,53.26,53.3,145107.0,47.1485,47.2193,47.1308,47.1662,145107.0
2016-03-14 13:30:00,53.3,53.34,53.28,53.34,113861.0,47.1662,47.2016,47.1485,47.2016,113861.0
2016-03-14 13:35:00,53.34,53.38,53.31,53.32,107250.0,47.2016,47.237,47.1751,47.1839,107250.0
2016-03-14 13:40:00,53.32,53.33,53.29,53.31,78597.0,47.1839,47.1928,47.1574,47.1751,78597.0
2016-03-14 13:45:00,53.31,53.31,53.24,53.24,172993.0,47.1751,47.1751,47.1131,47.1131,172993.0
2016-03-14 13:50:00,53.25,53.25,53.19,53.23,123455.0,47.122,47.122,47.0689,47.1043,123455.0
2016-03-14 13:55:00,53.23,53.26,53.21,53.22,106128.0,47.1043,47.1308,47.0866,47.0954,106128.0
2016-03-14 14:00:00,53.21,53.22,53.14,53.16,164445.0,47.0866,47.0954,47.0246,47.0423,164445.0
2016-03-14 14:05:00,53.16,53.16,53.1,53.15,121333.0,47.0423,47.0423,46.9892,47.0335,121333.0
2016-03-14 14:10:00,53.14,53.2,53.14,53.15,81023.0,47.0246,47.0777,47.0246,47.0335,81023.0
2016-03-14 14:15:00,53.15,53.16,53.12,53.14,100048.0,47.0335,47.0423,47.0069,47.0246,100048.0
2016-03-14 14:20:00,53.15,53.16,53.09,53.15,138163.0,47.0335,47.0423,46.9804,47.0335,138163.0
2016-03-14 14:25:00,53.16,53.19,53.08,53.19,175359.0,47.0423,47.0689,46.9715,47.0689,175359.0
2016-03-14 14:30:00,53.19,53.22,53.16,53.2,209029.0,47.0689,47.0954,47.0423,47.0777,209029.0
2016-03-14 14:35:00,53.21,53.25,53.18,53.25,201192.0,47.0866,47.122,47.06,47.122,201192.0
2016-03-14 14:40:00,53.25,53.29,53.23,53.26,201807.0,47.122,47.1574,47.1043,47.1308,201807.0
2016-03-14 14:45:00,53.27,53.34,53.26,53.34,187978.0,47.1397,47.2016,47.1308,47.2016,187978.0
2016-03-14 14:50:00,53.34,53.35,53.28,53.28,154238.0,47.2016,47.2105,47.1485,47.1485,154238.0
2016-03-14 14:55:00,53.29,53.29,53.24,53.26,124359.0,47.1574,47.1574,47.1131,47.1308,124359.0
2016-03-14 15:00:00,53.25,53.27,53.2,53.21,134201.0,47.122,47.1397,47.0777,47.0866,134201.0
2016-03-14 15:05:00,53.2,53.21,53.17,53.19,195255.0,47.0777,47.0866,47.0512,47.0689,195255.0
2016-03-14 15:10:00,53.19,53.25,53.17,53.22,169487.0,47.0689,47.122,47.0512,47.0954,169487.0
2016-03-14 15:15:00,53.21,53.22,53.17,53.18,121596.0,47.0866,47.0954,47.0512,47.06,121596.0
2016-03-14 15:20:00,53.17,53.23,53.17,53.21,126405.0,47.0512,47.1043,47.0512,47.0866,126405.0
2016-03-14 15:25:00,53.21,53.35,53.2,53.3,345739.0,47.0866,47.2105,47.0777,47.1662,345739.0
2016-03-14 15:30:00,53.31,53.32,53.19,53.2,176546.0,47.1751,47.1839,47.0689,47.0777,176546.0
2016-03-14 15:35:00,53.21,53.36,53.19,53.35,291860.0,47.0866,47.2193,47.0689,47.2105,291860.0
2016-03-14 15:40:00,53.35,53.4,53.27,53.33,418067.0,47.2105,47.2547,47.1397,47.1928,418067.0
2016-03-14 15:45:00,53.33,53.44,53.32,53.38,394608.0,47.1928,47.2901,47.1839,47.237,394608.0
2016-03-14 15:50:00,53.38,53.38,53.27,53.28,414250.0,47.237,47.237,47.1397,47.1485,414250.0
2016-03-14 15:55:00,53.29,53.33,53.16,53.17,1011560.0,47.1574,47.1928,47.0423,47.0512,1011560.0
2016-03-15 09:30:00,52.75,53.0,52.74,52.89,1092032.0,46.6795,46.9008,46.6707,46.8034,1092032.0
2016-03-15 09:35:00,52.88,52.92,52.75,52.83,667654.0,46.7946,46.83,46.6795,46.7503,667654.0
2016-03-15 09:40:00,52.84,52.9,52.78,52.9,465454.0,46.7592,46.8123,46.7061,46.8123,465454.0
2016-03-15 09:45:00,52.89,52.91,52.82,52.88,505300.0,46.8034,46.8211,46.7415,46.7946,505300.0
2016-03-15 09:50:00,52.89,52.92,52.85,52.88,354152.0,46.8034,46.83,46.768,46.7946,354152.0
2016-03-15 09:55:00,52.89,52.9,52.75,52.86,546514.0,46.8034,46.8123,46.6795,46.7769,546514.0
2016-03-15 10:00:00,52.85,52.92,52.8,52.81,439332.0,46.768,46.83,46.7238,46.7326,439332.0
2016-03-15 10:05:00,52.8,52.89,52.77,52.83,644862.0,46.7238,46.8034,46.6972,46.7503,644862.0
2016-03-15 10:10:00,52.82,52.95,52.8,52.94,400182.0,46.7415,46.8565,46.7238,46.8477,400182.0
2016-03-15 10:15:00,52.94,53.09,52.94,53.05,433396.0,46.8477,46.9804,46.8477,46.945,433396.0
2016-03-15 10:20:00,53.05,53.1,53.02,53.06,471174.0,46.945,46.9892,46.9185,46.9538,471174.0
2016-03-15 10:25:00,53.06,53.26,53.04,53.25,485046.0,46.9538,47.1308,46.9362,47.122,485046.0
2016-03-15 10:30:00,53.25,53.28,53.19,53.23,523696.0,47.122,47.1485,47.0689,47.1043,523696.0
2016-03-15 10:35:00,53.23,53.32,53.2,53.28,500926.0,47.1043,47.1839,47.0777,47.1485,500926.0
2016-03-15 10:40:00,53.27,53.3,53.18,53.25,379506.0,47.1397,47.1662,47.06,47.122,379506.0
2016-03-15 10:45:00,53.25,53.3,53.24,53.28,310492.0,47.122,47.1662,47.1131,47.1485,310492.0
2016-03-15 10:50:00,53.28,53.36,53.27,53.34,348430.0,47.1485,47.2193,47.1397,47.2016,348430.0
2016-03-15 10:55:00,53.33,53.38,53.29,53.37,393174.0,47.1928,47.237,47.1574,47.2282,393174.0
2016-03-15 11:00:00,53.37,53.37,53.28,53.29,359494.0,47.2282,47.2282,47.1485,47.1574,359494.0
2016-03-15 11:05:00,53.3,53.45,53.27,53.45,513030.0,47.1662,47.299,47.1397,47.299,513030.0
2016-03-15 11:10:00,53.45,53.48,53.37,53.37,420782.0,47.299,47.3255,47.2282,47.2282,420782.0
2016-03-15 11:15:00,53.37,53.4,53.35,53.37,350198.0,47.2282,47.2547,47.2105,47.2282,350198.0
2016-03-15 11:20:00,53.38,53.48,53.38,53.44,310636.0,47.237,47.3255,47.237,47.2901,310636.0
2016-03-15 11:25:00,53.44,53.48,53.4,53.41,286500.0,47.2901,47.3255,47.2547,47.2636,286500.0
2016-03-15 11:30:00,53.41,53.41,53.23,53.23,429470.0,47.2636,47.2636,47.1043,47.1043,429470.0
2016-03-15 11:35:00,53.24,53.28,53.22,53.22,337606.0,47.1131,47.1485,47.0954,47.0954,337606.0
2016-03-15 11:40:00,53.23,53.27,53.2,53.22,345602.0,47.1043,47.1397,47.0777,47.0954,345602.0
2016-03-15 11:45:00,53.21,53.24,53.09,53.09,366586.0,47.0866,47.1131,46.9804,46.9804,366586.0
2016-03-15 11:50:00,53.09,53.19,53.07,53.18,293796.0,46.9804,47.0689,46.9627,47.06,293796.0
2016-03-15 11:55:00,53.19,53.19,53.09,53.09,257088.0,47.0689,47.0689,46.9804,46.9804,257088.0
2016-03-15 12:00:00,53.1,53.16,53.09,53.14,241188.0,46.9892,47.0423,46.9804,47.0246,241188.0
2016-03-15 12:05:00,53.13,53.19,53.12,53.18,282372.0,47.0158,47.0689,47.0069,47.06,282372.0
2016-03-15 12:10:00,53.17,53.18,53.1,53.12,294422.0,47.0512,47.06,46.9892,47.0069,294422.0
2016-03-15 12:15:00,53.12,53.19,53.1,53.17,334584.0,47.0069,47.0689,46.9892,47.0512,334584.0
2016-03-15 12:20:00,53.18,53.32,53.17,53.31,475328.0,47.06,47.1839,47.0512,47.1751,475328.0
2016-03-15 12:25:00,53.31,53.36,53.28,53.33,378216.0,47.1751,47.2193,47.1485,47.1928,378216.0
2016-03-15 12:30:00,53.34,53.35,53.26,53.3,309718.0,47.2016,47.2105,47.1308,47.1662,309718.0
2016-03-15 12:35:00,53.31,53.31,53.23,53.26,233412.0,47.1751,47.1751,47.1043,47.1308,233412.0
2016-03-15 12:40:00,53.26,53.27,53.21,53.25,232074.0,47.1308,47.1397,47.0866,47.122,232074.0
2016-03-15 12:45:00,53.25,53.27,53.21,53.22,180662.0,47.122,47.1397,47.0866,47.0954,180662.0
2016-03-15 12:50:00,53.22,53.22,53.13,53.13,239286.0,47.0954,47.0954,47.0158,47.0158,239286.0
2016-03-15 12:55:00,53.13,53.14,53.09,53.11,309042.0,47.0158,47.0246,46.9804,46.9981,309042.0
2016-03-15 13:00:00,53.11,53.13,53.08,53.13,249232.0,46.9981,47.0158,46.9715,47.0158,249232.0
2016-03-15 13:05:00,53.12,53.14,53.07,53.08,481236.0,47.0069,47.0246,46.9627,46.9715,481236.0
2016-03-15 13:10:00,53.08,53.09,53.05,53.06,194356.0,46.9715,46.9804,46.945,46.9538,194356.0
2016-03-15 13:15:00,53.06,53.08,52.97,53.04,555966.0,46.9538,46.9715,46.8742,46.9362,555966.0
2016-03-15 13:20:00,53.04,53.09,53.03,53.08,183614.0,46.9362,46.9804,46.9273,46.9715,183614.0
2016-03-15 13:25:00,53.08,53.15,53.08,53.14,132200.0,46.9715,47.0335,46.9715,47.0246,132200.0
2016-03-15 13:30:00,53.14,53.27,53.13,53.26,377668.0,47.0246,47.1397,47.0158,47.1308,377668.0
2016-03-15 13:35:00,53.26,53.27,53.19,53.21,243274.0,47.1308,47.1397,47.0689,47.0866,243274.0
2016-03-15 13:40:00,53.21,53.28,53.21,53.26,365944.0,47.0866,47.1485,47.0866,47.1308,365944.0
2016-03-15 13:45:00,53.26,53.3,53.22,53.27,319274.0,47.1308,47.1662,47.0954,47.1397,319274.0
2016-03-15 13:50:00,53.27,53.34,53.26,53.34,217196.0,47.1397,47.2016,47.1308,47.2016,217196.0
2016-03-15 13:55:00,53.34,53.35,53.28,53.31,288848.0,47.2016,47.2105,47.1485,47.1751,288848.0
2016-03-15 14:00:00,53.32,53.34,53.25,53.28,567008.0,47.1839,47.2016,47.122,47.1485,567008.0
2016-03-15 14:05:00,53.28,53.34,53.26,53.33,566106.0,47.1485,47.2016,47.1308,47.1928,566106.0
2016-03-15 14:10:00,53.33,53.35,53.26,53.34,450752.0,47.1928,47.2105,47.1308,47.2016,450752.0
2016-03-15 14:15:00,53.34,53.38,53.33,53.36,558506.0,47.2016,47.237,47.1928,47.2193,558506.0
2016-03-15 14:20:00,53.37,53.38,53.27,53.31,401760.0,47.2282,47.237,47.1397,47.1751,401760.0
2016-03-15 14:25:00,53.31,53.35,53.3,53.31,430636.0,47.1751,47.2105,47.1662,47.1751,430636.0
2016-03-15 14:30:00,53.3,53.39,53.28,53.38,265062.0,47.1662,47.2459,47.1485,47.237,265062.0
2016-03-15 14:35:00,53.38,53.44,53.37,53.39,256354.0,47.237,47.2901,47.2282,47.2459,256354.0
2016-03-15 14:40:00,53.39,53.42,53.37,53.4,303846.0,47.2459,47.2724,47.2282,47.2547,303846.0
2016-03-15 14:45:00,53.39,53.42,53.36,53.41,491790.0,47.2459,47.2724,47.2193,47.2636,491790.0
2016-03-15 14:50:00,53.4,53.42,53.35,53.4,250844.0,47.2547,47.2724,47.2105,47.2547,250844.0
2016-03-15 14:55:00,53.4,53.42,53.37,53.41,375106.0,47.2547,47.2724,47.2282,47.2636,375106.0
2016-03-15 15:00:00,53.42,53.43,53.35,53.38,835852.0,47.2724,47.2813,47.2105,47.237,835852.0
2016-03-15 15:05:00,53.39,53.39,53.3,53.36,564348.0,47.2459,47.2459,47.1662,47.2193,564348.0
2016-03-15 15:10:00,53.35,53.43,53.35,53.43,573572.0,47.2105,47.2813,47.2105,47.2813,573572.0
2016-03-15 15:15:00,53.43,53.47,53.42,53.47,465516.0,47.2813,47.3167,47.2724,47.3167,465516.0
2016-03-15 15:20:00,53.47,53.55,53.46,53.51,958762.0,47.3167,47.3875,47.3078,47.3521,958762.0
2016-03-15 15:25:00,53.52,53.55,53.5,53.54,472826.0,47.3609,47.3875,47.3432,47.3786,472826.0
2016-03-15 15:30:00,53.55,53.55,53.47,53.51,486288.0,47.3875,47.3875,47.3167,47.3521,486288.0
2016-03-15 15:35:00,53.51,53.55,53.48,53.49,570442.0,47.3521,47.3875,47.3255,47.3344,570442.0
2016-03-15 15:40:00,53.49,53.52,53.47,53.5,572322.0,47.3344,47.3609,47.3167,47.3432,572322.0
2016-03-15 15:45:00,53.5,53.5,53.43,53.47,774890.0,47.3432,47.3432,47.2813,47.3167,774890.0
2016-03-15 15:50:00,53.47,53.51,53.46,53.5,866300.0,47.3167,47.3521,47.3078,47.3432,866300.0
2016-03-15 15:55:00,53.5,53.59,53.48,53.59,2145318.0,47.3432,47.4229,47.3255,47.4229,2145318.0
2016-03-16 09:30:00,53.44,53.59,53.4,53.44,508168.0,47.2901,47.4229,47.2547,47.2901,508168.0
2016-03-16 09:35:00,53.44,53.51,53.4,53.47,365496.0,47.2901,47.3521,47.2547,47.3167,365496.0
2016-03-16 09:40:00,53.46,53.59,53.44,53.57,287434.0,47.3078,47.4229,47.2901,47.4052,287434.0
2016-03-16 09:45:00,53.57,53.58,53.5,53.56,437814.0,47.4052,47.414,47.3432,47.3963,437814.0
2016-03-16 09:50:00,53.56,53.65,53.55,53.61,247922.0,47.3963,47.476,47.3875,47.4406,247922.0
2016-03-16 09:55:00,53.62,53.65,53.56,53.57,220018.0,47.4494,47.476,47.3963,47.4052,220018.0
2016-03-16 10:00:00,53.57,53.58,53.47,53.48,478450.0,47.4052,47.414,47.3167,47.3255,478450.0
2016-03-16 10:05:00,53.47,53.58,53.46,53.54,286863.0,47.3167,47.414,47.3078,47.3786,286863.0
2016-03-16 10:10:00,53.54,53.56,53.48,53.54,162776.0,47.3786,47.3963,47.3255,47.3786,162776.0
2016-03-16 10:15:00,53.54,53.54,53.48,53.5,163798.0,47.3786,47.3786,47.3255,47.3432,163798.0
2016-03-16 10:20:00,53.5,53.62,53.5,53.6,390650.0,47.3432,47.4494,47.3432,47.4317,390650.0
2016-03-16 10:25:00,53.59,53.7,53.58,53.62,333492.0,47.4229,47.5202,47.414,47.4494,333492.0
2016-03-16 10:30:00,53.61,53.64,53.56,53.64,237902.0,47.4406,47.4671,47.3963,47.4671,237902.0
2016-03-16 10:35:00,53.64,53.74,53.62,53.69,281328.0,47.4671,47.5556,47.4494,47.5113,281328.0
2016-03-16 10:40:00,53.69,53.74,53.67,53.72,187155.0,47.5113,47.5556,47.4937,47.5379,187155.0
2016-03-16 10:45:00,53.73,53.83,53.72,53.82,259315.0,47.5467,47.6352,47.5379,47.6264,259315.0
2016-03-16 10:50:00,53.81,53.81,53.75,53.81,161514.0,47.6175,47.6175,47.5644,47.6175,161514.0
2016-03-16 10:55:00,53.81,53.82,53.76,53.79,325660.0,47.6175,47.6264,47.5733,47.5998,325660.0
2016-03-16 11:00:00,53.78,53.83,53.75,53.82,378953.0,47.591,47.6352,47.5644,47.6264,378953.0
2016-03-16 11:05:00,53.82,53.87,53.8,53.85,244294.0,47.6264,47.6706,47.6087,47.6529,244294.0
2016-03-16 11:10:00,53.84,53.89,53.79,53.84,347876.0,47.6441,47.6883,47.5998,47.6441,347876.0
2016-03-16 11:15:00,53.84,53.88,53.82,53.87,148466.0,47.6441,47.6795,47.6264,47.6706,148466.0
2016-03-16 11:20:00,53.86,53.9,53.83,53.89,161560.0,47.6618,47.6972,47.6352,47.6883,161560.0
2016-03-16 11:25:00,53.88,53.9,53.84,53.87,126980.0,47.6795,47.6972,47.6441,47.6706,126980.0
2016-03-16 11:30:00,53.87,53.91,53.87,53.9,193667.0,47.6706,47.706,47.6706,47.6972,193667.0
2016-03-16 11:35:00,53.9,53.95,53.89,53.95,177261.0,47.6972,47.7414,47.6883,47.7414,177261.0
2016-03-16 11:40:00,53.95,54.08,53.94,54.05,629877.0,47.7414,47.8565,47.7326,47.8299,629877.0
2016-03-16 11:45:00,54.05,54.31,54.05,54.18,1021231.0,47.8299,48.06,47.8299,47.945,1021231.0
2016-03-16 11:50:00,54.18,54.2,54.07,54.1,169058.0,47.945,47.9627,47.8476,47.8742,169058.0
2016-03-16 11:55:00,54.1,54.1,53.96,54.01,291204.0,47.8742,47.8742,47.7503,47.7945,291204.0
2016-03-16 12:00:00,54.01,54.03,53.97,53.97,269785.0,47.7945,47.8122,47.7591,47.7591,269785.0
2016-03-16 12:05:00,53.97,54.03,53.97,54.02,333179.0,47.7591,47.8122,47.7591,47.8034,333179.0
2016-03-16 12:10:00,54.03,54.03,53.91,53.91,144882.0,47.8122,47.8122,47.706,47.706,144882.0
2016-03-16 12:15:00,53.92,54.04,53.91,54.04,191380.0,47.7149,47.8211,47.706,47.8211,191380.0
2016-03-16 12:20:00,54.04,54.06,54.0,54.01,97327.0,47.8211,47.8388,47.7857,47.7945,97327.0
2016-03-16 12:25:00,54.01,54.03,53.95,53.97,124950.0,47.7945,47.8122,47.7414,47.7591,124950.0
2016-03-16 12:30:00,53.97,53.99,53.93,53.98,95772.0,47.7591,47.7768,47.7237,47.768,95772.0
2016-03-16 12:35:00,53.98,53.99,53.89,53.9,94048.0,47.768,47.7768,47.6883,47.6972,94048.0
2016-03-16 12:40:00,53.89,53.9,53.78,53.79,144060.0,47.6883,47.6972,47.591,47.5998,144060.0
2016-03-16 12:45:00,53.79,53.8,53.7,53.72,212568.0,47.5998,47.6087,47.5202,47.5379,212568.0
2016-03-16 12:50:00,53.72,53.72,53.61,53.66,277468.0,47.5379,47.5379,47.4406,47.4848,277468.0
2016-03-16 12:55:00,53.66,53.69,53.6,53.68,209097.0,47.4848,47.5113,47.4317,47.5025,209097.0
2016-03-16 13:00:00,53.68,53.76,53.65,53.66,170685.0,47.5025,47.5733,47.476,47.4848,170685.0
2016-03-16 13:05:00,53.66,53.71,53.63,53.71,107890.0,47.4848,47.529,47.4583,47.529,107890.0
2016-03-16 13:10:00,53.71,53.73,53.65,53.71,156495.0,47.529,47.5467,47.476,47.529,156495.0
2016-03-16 13:15:00,53.71,53.75,53.65,53.75,162788.0,47.529,47.5644,47.476,47.5644,162788.0
2016-03-16 13:20:00,53.75,53.81,53.73,53.74,176690.0,47.5644,47.6175,47.5467,47.5556,176690.0
2016-03-16 13:25:00,53.75,53.77,53.71,53.72,99936.0,47.5644,47.5821,47.529,47.5379,99936.0
2016-03-16 13:30:00,53.72,53.82,53.72,53.76,166141.0,47.5379,47.6264,47.5379,47.5733,166141.0
2016-03-16 13:35:00,53.75,53.8,53.74,53.79,94080.0,47.5644,47.6087,47.5556,47.5998,94080.0
2016-03-16 13:40:00,53.79,53.84,53.76,53.77,135426.0,47.5998,47.6441,47.5733,47.5821,135426.0
2016-03-16 13:45:00,53.76,53.81,53.74,53.8,120113.0,47.5733,47.6175,47.5556,47.6087,120113.0
2016-03-16 13:50:00,53.8,53.82,53.71,53.73,103916.0,47.6087,47.6264,47.529,47.5467,103916.0
2016-03-16 13:55:00,53.73,53.88,53.7,53.86,266886.0,47.5467,47.6795,47.5202,47.6618,266886.0
2016-03-16 14:00:00,53.87,54.44,53.86,54.16,905010.0,47.6706,48.175,47.6618,47.9273,905010.0
2016-03-16 14:05:00,54.16,54.23,54.04,54.14,413937.0,47.9273,47.9892,47.8211,47.9096,413937.0
2016-03-16 14:10:00,54.14,54.21,53.98,53.98,337386.0,47.9096,47.9715,47.768,47.768,337386.0
2016-03-16 14:15:00,53.99,54.1,53.94,54.01,326839.0,47.7768,47.8742,47.7326,47.7945,326839.0
2016-03-16 14:20:00,54.01,54.15,53.96,54.08,229612.0,47.7945,47.9184,47.7503,47.8565,229612.0
2016-03-16 14:25:00,54.09,54.29,54.04,54.18,468956.0,47.8653,48.0423,47.8211,47.945,468956.0
2016-03-16 14:30:00,54.18,54.26,54.14,54.2,484504.0,47.945,48.0158,47.9096,47.9627,484504.0
2016-03-16 14:35:00,54.21,54.25,54.12,54.19,406353.0,47.9715,48.0069,47.8919,47.9538,406353.0
2016-03-16 14:40:00,54.19,54.37,54.18,54.34,340094.0,47.9538,48.1131,47.945,48.0865,340094.0
2016-03-16 14:45:00,54.35,54.38,54.27,54.3,213001.0,48.0954,48.1219,48.0246,48.0512,213001.0
2016-03-16 14:50:00,54.3,54.34,54.2,54.22,357234.0,48.0512,48.0865,47.9627,47.9804,357234.0
2016-03-16 14:55:00,54.23,54.23,54.11,54.14,363825.0,47.9892,47.9892,47.883,47.9096,363825.0
2016-03-16 15:00:00,54.14,54.28,54.13,54.24,491625.0,47.9096,48.0335,47.9007,47.9981,491625.0
2016-03-16 15:05:00,54.24,54.32,54.2,54.31,285732.0,47.9981,48.0688,47.9627,48.06,285732.0
2016-03-16 15:10:00,54.31,54.41,54.26,54.39,530782.0,48.06,48.1485,48.0158,48.1308,530782.0
2016-03-16 15:15:00,54.39,54.44,54.33,54.38,364446.0,48.1308,48.175,48.0777,48.1219,364446.0
2016-03-16 15:20:00,54.38,54.38,54.23,54.25,394926.0,48.1219,48.1219,47.9892,48.0069,394926.0
2016-03-16 15:25:00,54.25,54.47,54.24,54.4,810139.0,48.0069,48.2016,47.9981,48.1396,810139.0
2016-03-16 15:30:00,54.4,54.48,54.37,54.48,494088.0,48.1396,48.2104,48.1131,48.2104,494088.0
2016-03-16 15:35:00,54.48,54.6,54.47,54.57,791793.0,48.2104,48.3166,48.2016,48.2901,791793.0
2016-03-16 15:40:00,54.57,54.59,54.41,54.44,526178.0,48.2901,48.3078,48.1485,48.175,526178.0
2016-03-16 15:45:00,54.44,54.58,54.44,54.53,759562.0,48.175,48.2989,48.175,48.2547,759562.0
2016-03-16 15:50:00,54.52,54.53,54.32,54.33,904767.0,48.2458,48.2547,48.0688,48.0777,904767.0
2016-03-16 15:55:00,54.33,54.37,54.24,54.35,2090369.0,48.0777,48.1131,47.9981,48.0954,2090369.0
2016-03-17 09:30:00,54.21,54.3,54.0,54.14,764739.0,47.9715,48.0512,47.7857,47.9096,764739.0
2016-03-17 09:35:00,54.15,54.44,54.14,54.27,497421.0,47.9184,48.175,47.9096,48.0246,497421.0
2016-03-17 09:40:00,54.27,54.31,54.08,54.21,360364.0,48.0246,48.06,47.8565,47.9715,360364.0
2016-03-17 09:45:00,54.21,54.27,54.16,54.26,338543.0,47.9715,48.0246,47.9273,48.0158,338543.0
2016-03-17 09:50:00,54.25,54.36,54.24,54.31,359856.0,48.0069,48.1042,47.9981,48.06,359856.0
2016-03-17 09:55:00,54.3,54.46,54.29,54.38,613406.0,48.0512,48.1927,48.0423,48.1219,613406.0
2016-03-17 10:00:00,54.37,54.44,54.24,54.44,442687.0,48.1131,48.175,47.9981,48.175,442687.0
2016-03-17 10:05:00,54.44,54.51,54.41,54.48,240791.0,48.175,48.237,48.1485,48.2104,240791.0
2016-03-17 10:10:00,54.48,54.51,54.35,54.36,301765.0,48.2104,48.237,48.0954,48.1042,301765.0
2016-03-17 10:15:00,54.36,54.44,54.35,54.39,180906.0,48.1042,48.175,48.0954,48.1308,180906.0
2016-03-17 10:20:00,54.4,54.48,54.36,54.39,245500.0,48.1396,48.2104,48.1042,48.1308,245500.0
2016-03-17 10:25:00,54.38,54.49,54.37,54.46,353446.0,48.1219,48.2193,48.1131,48.1927,353446.0
2016-03-17 10:30:00,54.45,54.45,54.32,54.36,213003.0,48.1839,48.1839,48.0688,48.1042,213003.0
2016-03-17 10:35:00,54.37,54.43,54.31,54.43,166435.0,48.1131,48.1662,48.06,48.1662,166435.0
2016-03-17 10:40:00,54.43,54.46,54.38,54.42,220634.0,48.1662,48.1927,48.1219,48.1573,220634.0
2016-03-17 10:45:00,54.43,54.56,54.42,54.55,313024.0,48.1662,48.2812,48.1573,48.2724,313024.0
2016-03-17 10:50:00,54.55,54.66,54.54,54.61,302596.0,48.2724,48.3697,48.2635,48.3255,302596.0
2016-03-17 10:55:00,54.62,54.72,54.57,54.68,355541.0,48.3343,48.4228,48.2901,48.3874,355541.0
2016-03-17 11:00:00,54.68,54.75,54.67,54.73,381552.0,48.3874,48.4494,48.3786,48.4317,381552.0
2016-03-17 11:05:00,54.74,54.74,54.65,54.7,337716.0,48.4405,48.4405,48.3609,48.4051,337716.0
2016-03-17 11:10:00,54.71,54.73,54.6,54.63,229631.0,48.414,48.4317,48.3166,48.3432,229631.0
2016-03-17 11:15:00,54.63,54.72,54.62,54.71,315366.0,48.3432,48.4228,48.3343,48.414,315366.0
2016-03-17 11:20:00,54.7,54.8,54.69,54.77,242101.0,48.4051,48.4936,48.3963,48.4671,242101.0
2016-03-17 11:25:00,54.78,54.78,54.58,54.6,342146.0,48.4759,48.4759,48.2989,48.3166,342146.0
2016-03-17 11:30:00,54.6,54.68,54.57,54.68,416320.0,48.3166,48.3874,48.2901,48.3874,416320.0
2016-03-17 11:35:00,54.69,54.72,54.62,54.69,331939.0,48.3963,48.4228,48.3343,48.3963,331939.0
2016-03-17 11:40:00,54.69,54.7,54.65,54.68,277780.0,48.3963,48.4051,48.3609,48.3874,277780.0
2016-03-17 11:45:00,54.68,54.79,54.64,54.78,263192.0,48.3874,48.4848,48.352,48.4759,263192.0
2016-03-17 11:50:00,54.78,54.8,54.73,54.78,147813.0,48.4759,48.4936,48.4317,48.4759,147813.0
2016-03-17 11:55:00,54.79,54.82,54.76,54.81,199790.0,48.4848,48.5113,48.4582,48.5025,199790.0
2016-03-17 12:00:00,54.82,54.86,54.74,54.76,435639.0,48.5113,48.5467,48.4405,48.4582,435639.0
2016-03-17 12:05:00,54.75,54.77,54.72,54.76,153700.0,48.4494,48.4671,48.4228,48.4582,153700.0
2016-03-17 12:10:00,54.75,54.76,54.72,54.76,127968.0,48.4494,48.4582,48.4228,48.4582,127968.0
2016-03-17 12:15:00,54.76,54.8,54.75,54.8,120174.0,48.4582,48.4936,48.4494,48.4936,120174.0
2016-03-17 12:20:00,54.8,54.86,54.79,54.82,332292.0,48.4936,48.5467,48.4848,48.5113,332292.0
2016-03-17 12:25:00,54.82,54.9,54.82,54.9,171341.0,48.5113,48.5821,48.5113,48.5821,171341.0
2016-03-17 12:30:00,54.89,54.97,54.89,54.95,303224.0,48.5733,48.644,48.5733,48.6263,303224.0
2016-03-17 12:35:00,54.95,54.98,54.94,54.95,191103.0,48.6263,48.6529,48.6175,48.6263,191103.0
2016-03-17 12:40:00,54.95,54.98,54.94,54.97,136638.0,48.6263,48.6529,48.6175,48.644,136638.0
2016-03-17 12:45:00,54.96,54.98,54.94,54.98,228733.0,48.6352,48.6529,48.6175,48.6529,228733.0
2016-03-17 12:50:00,54.98,55.0,54.94,54.97,389268.0,48.6529,48.6706,48.6175,48.644,389268.0
2016-03-17 12:55:00,54.97,54.98,54.94,54.95,266224.0,48.644,48.6529,48.6175,48.6263,266224.0
2016-03-17 13:00:00,54.96,54.97,54.86,54.91,230556.0,48.6352,48.644,48.5467,48.591,230556.0
2016-03-17 13:05:00,54.91,54.92,54.8,54.8,166045.0,48.591,48.5998,48.4936,48.4936,166045.0
2016-03-17 13:10:00,54.8,54.81,54.7,54.71,193731.0,48.4936,48.5025,48.4051,48.414,193731.0
2016-03-17 13:15:00,54.7,54.72,54.65,54.66,143777.0,48.4051,48.4228,48.3609,48.3697,143777.0
2016-03-17 13:20:00,54.65,54.68,54.65,54.65,125098.0,48.3609,48.3874,48.3609,48.3609,125098.0
2016-03-17 13:25:00,54.65,54.68,54.62,54.62,123479.0,48.3609,48.3874,48.3343,48.3343,123479.0
2016-03-17 13:30:00,54.62,54.65,54.55,54.64,166997.0,48.3343,48.3609,48.2724,48.352,166997.0
2016-03-17 13:35:00,54.64,54.76,54.62,54.73,174306.0,48.352,48.4582,48.3343,48.4317,174306.0
2016-03-17 13:40:00,54.72,54.75,54.7,54.75,143182.0,48.4228,48.4494,48.4051,48.4494,143182.0
2016-03-17 13:45:00,54.75,54.8,54.72,54.76,227447.0,48.4494,48.4936,48.4228,48.4582,227447.0
2016-03-17 13:50:00,54.77,54.79,54.75,54.78,156856.0,48.4671,48.4848,48.4494,48.4759,156856.0
2016-03-17 13:55:00,54.78,54.78,54.69,54.78,162046.0,48.4759,48.4759,48.3963,48.4759,162046.0
2016-03-17 14:00:00,54.77,54.78,54.73,54.77,135558.0,48.4671,48.4759,48.4317,48.4671,135558.0
2016-03-17 14:05:00,54.77,54.79,54.7,54.71,197783.0,48.4671,48.4848,48.4051,48.414,197783.0
2016-03-17 14:10:00,54.72,54.8,54.7,54.77,224245.0,48.4228,48.4936,48.4051,48.4671,224245.0
2016-03-17 14:15:00,54.77,54.8,54.74,54.75,168046.0,48.4671,48.4936,48.4405,48.4494,168046.0
2016-03-17 14:20:00,54.76,54.8,54.7,54.74,208542.0,48.4582,48.4936,48.4051,48.4405,208542.0
2016-03-17 14:25:00,54.75,54.77,54.7,54.73,219754.0,48.4494,48.4671,48.4051,48.4317,219754.0
2016-03-17 14:30:00,54.72,54.79,54.7,54.79,199568.0,48.4228,48.4848,48.4051,48.4848,199568.0
2016-03-17 14:35:00,54.78,54.8,54.75,54.76,260284.0,48.4759,48.4936,48.4494,48.4582,260284.0
2016-03-17 14:40:00,54.75,54.8,54.74,54.76,200220.0,48.4494,48.4936,48.4405,48.4582,200220.0
2016-03-17 14:45:00,54.76,54.77,54.7,54.76,293757.0,48.4582,48.4671,48.4051,48.4582,293757.0
2016-03-17 14:50:00,54.75,54.75,54.7,54.72,179549.0,48.4494,48.4494,48.4051,48.4228,179549.0
2016-03-17 14:55:00,54.72,54.73,54.6,54.62,254888.0,48.4228,48.4317,48.3166,48.3343,254888.0
2016-03-17 15:00:00,54.62,54.73,54.62,54.72,221980.0,48.3343,48.4317,48.3343,48.4228,221980.0
2016-03-17 15:05:00,54.71,54.77,54.71,54.76,277689.0,48.414,48.4671,48.414,48.4582,277689.0
2016-03-17 15:10:00,54.76,54.77,54.71,54.75,342760.0,48.4582,48.4671,48.414,48.4494,342760.0
2016-03-17 15:15:00,54.76,54.76,54.7,54.71,277942.0,48.4582,48.4582,48.4051,48.414,277942.0
2016-03-17 15:20:00,54.7,54.8,54.69,54.8,248718.0,48.4051,48.4936,48.3963,48.4936,248718.0
2016-03-17 15:25:00,54.8,54.88,54.79,54.87,332271.0,48.4936,48.5644,48.4848,48.5556,332271.0
2016-03-17 15:30:00,54.87,54.88,54.81,54.85,283435.0,48.5556,48.5644,48.5025,48.5379,283435.0
2016-03-17 15:35:00,54.85,54.9,54.8,54.9,351303.0,48.5379,48.5821,48.4936,48.5821,351303.0
2016-03-17 15:40:00,54.9,54.92,54.8,54.85,467039.0,48.5821,48.5998,48.4936,48.5379,467039.0
2016-03-17 15:45:00,54.84,54.85,54.76,54.79,452859.0,48.529,48.5379,48.4582,48.4848,452859.0
2016-03-17 15:50:00,54.78,54.8,54.7,54.72,703704.0,48.4759,48.4936,48.4051,48.4228,703704.0
2016-03-17 15:55:00,54.71,54.76,54.66,54.69,1482555.0,48.414,48.4582,48.3697,48.3963,1482555.0
2016-03-18 09:30:00,54.85,54.97,54.71,54.72,12573452.0,48.5379,48.644,48.414,48.4228,12573452.0
2016-03-18 09:35:00,54.72,54.78,54.48,54.49,1047964.0,48.4228,48.4759,48.2104,48.2193,1047964.0
2016-03-18 09:40:00,54.5,54.53,54.28,54.32,664654.0,48.2281,48.2547,48.0335,48.0688,664654.0
2016-03-18 09:45:00,54.32,54.43,54.11,54.14,763966.0,48.0688,48.1662,47.883,47.9096,763966.0
2016-03-18 09:50:00,54.15,54.17,53.91,53.91,721726.0,47.9184,47.9361,47.706,47.706,721726.0
2016-03-18 09:55:00,53.91,54.05,53.8,54.03,1076867.0,47.706,47.8299,47.6087,47.8122,1076867.0
2016-03-18 10:00:00,54.02,54.22,53.99,54.14,848349.0,47.8034,47.9804,47.7768,47.9096,848349.0
2016-03-18 10:05:00,54.14,54.16,54.01,54.03,522986.0,47.9096,47.9273,47.7945,47.8122,522986.0
2016-03-18 10:10:00,54.03,54.04,53.95,54.0,649233.0,47.8122,47.8211,47.7414,47.7857,649233.0
2016-03-18 10:15:00,53.99,54.02,53.94,53.98,331036.0,47.7768,47.8034,47.7326,47.768,331036.0
2016-03-18 10:20:00,53.98,54.0,53.85,53.85,521290.0,47.768,47.7857,47.6529,47.6529,521290.0
2016-03-18 10:25:00,53.85,53.88,53.81,53.87,378082.0,47.6529,47.6795,47.6175,47.6706,378082.0
2016-03-18 10:30:00,53.88,54.05,53.86,54.0,443991.0,47.6795,47.8299,47.6618,47.7857,443991.0
2016-03-18 10:35:00,54.0,54.03,53.89,53.9,378478.0,47.7857,47.8122,47.6883,47.6972,378478.0
2016-03-18 10:40:00,53.9,54.01,53.9,53.99,369263.0,47.6972,47.7945,47.6972,47.7768,369263.0
2016-03-18 10:45:00,53.99,53.99,53.9,53.91,423551.0,47.7768,47.7768,47.6972,47.706,423551.0
2016-03-18 10:50:00,53.91,53.93,53.85,53.9,354616.0,47.706,47.7237,47.6529,47.6972,354616.0
2016-03-18 10:55:00,53.9,54.07,53.89,54.02,428351.0,47.6972,47.8476,47.6883,47.8034,428351.0
2016-03-18 11:00:00,54.01,54.2,54.0,54.19,452725.0,47.7945,47.9627,47.7857,47.9538,452725.0
2016-03-18 11:05:00,54.19,54.34,54.17,54.27,605164.0,47.9538,48.0865,47.9361,48.0246,605164.0
2016-03-18 11:10:00,54.27,54.35,54.25,54.33,372927.0,48.0246,48.0954,48.0069,48.0777,372927.0
2016-03-18 11:15:00,54.33,54.35,54.26,54.28,330323.0,48.0777,48.0954,48.0158,48.0335,330323.0
2016-03-18 11:20:00,54.29,54.3,54.2,54.23,280441.0,48.0423,48.0512,47.9627,47.9892,280441.0
2016-03-18 11:25:00,54.23,54.27,54.18,54.22,457357.0,47.9892,48.0246,47.945,47.9804,457357.0
2016-03-18 11:30:00,54.22,54.23,54.13,54.15,371782.0,47.9804,47.9892,47.9007,47.9184,371782.0
2016-03-18 11:35:00,54.15,54.21,54.13,54.18,247198.0,47.9184,47.9715,47.9007,47.945,247198.0
2016-03-18 11:40:00,54.18,54.2,54.16,54.19,215922.0,47.945,47.9627,47.9273,47.9538,215922.0
2016-03-18 11:45:00,54.19,54.23,54.18,54.2,284999.0,47.9538,47.9892,47.945,47.9627,284999.0
2016-03-18 11:50:00,54.2,54.22,54.04,54.1,235284.0,47.9627,47.9804,47.8211,47.8742,235284.0
2016-03-18 11:55:00,54.1,54.17,54.09,54.15,178682.0,47.8742,47.9361,47.8653,47.9184,178682.0
2016-03-18 12:00:00,54.15,54.16,54.07,54.16,321608.0,47.9184,47.9273,47.8476,47.9273,321608.0
2016-03-18 12:05:00,54.16,54.17,54.06,54.08,249939.0,47.9273,47.9361,47.8388,47.8565,249939.0
2016-03-18 12:10:00,54.08,54.11,54.03,54.03,274651.0,47.8565,47.883,47.8122,47.8122,274651.0
2016-03-18 12:15:00,54.03,54.06,54.03,54.05,142706.0,47.8122,47.8388,47.8122,47.8299,142706.0
2016-03-18 12:20:00,54.05,54.06,54.0,54.01,368656.0,47.8299,47.8388,47.7857,47.7945,368656.0
2016-03-18 12:25:00,54.01,54.01,53.92,53.92,324538.0,47.7945,47.7945,47.7149,47.7149,324538.0
2016-03-18 12:30:00,53.93,53.93,53.85,53.88,322714.0,47.7237,47.7237,47.6529,47.6795,322714.0
2016-03-18 12:35:00,53.89,53.91,53.87,53.91,165391.0,47.6883,47.706,47.6706,47.706,165391.0
2016-03-18 12:40:00,53.91,53.96,53.88,53.94,258540.0,47.706,47.7503,47.6795,47.7326,258540.0
2016-03-18 12:45:00,53.94,53.97,53.91,53.92,236703.0,47.7326,47.7591,47.706,47.7149,236703.0
2016-03-18 12:50:00,53.91,53.96,53.89,53.96,281899.0,47.706,47.7503,47.6883,47.7503,281899.0
2016-03-18 12:55:00,53.96,54.06,53.95,54.06,333405.0,47.7503,47.8388,47.7414,47.8388,333405.0
2016-03-18 13:00:00,54.05,54.06,53.95,53.97,257415.0,47.8299,47.8388,47.7414,47.7591,257415.0
2016-03-18 13:05:00,53.97,54.0,53.91,53.91,292221.0,47.7591,47.7857,47.706,47.706,292221.0
2016-03-18 13:10:00,53.92,53.96,53.88,53.88,377901.0,47.7149,47.7503,47.6795,47.6795,377901.0
2016-03-18 13:15:00,53.88,53.9,53.78,53.79,312222.0,47.6795,47.6972,47.591,47.5998,312222.0
2016-03-18 13:20:00,53.8,53.82,53.75,53.79,321746.0,47.6087,47.6264,47.5644,47.5998,321746.0
2016-03-18 13:25:00,53.79,53.81,53.71,53.73,239857.0,47.5998,47.6175,47.529,47.5467,239857.0
2016-03-18 13:30:00,53.73,53.75,53.59,53.6,347368.0,47.5467,47.5644,47.4229,47.4317,347368.0
2016-03-18 13:35:00,53.6,53.61,53.48,53.53,496979.0,47.4317,47.4406,47.3255,47.3698,496979.0
2016-03-18 13:40:00,53.53,53.57,53.46,53.56,485875.0,47.3698,47.4052,47.3078,47.3963,485875.0
2016-03-18 13:45:00,53.56,53.6,53.52,53.52,450392.0,47.3963,47.4317,47.3609,47.3609,450392.0
2016-03-18 13:50:00,53.53,53.63,53.52,53.59,374534.0,47.3698,47.4583,47.3609,47.4229,374534.0
2016-03-18 13:55:00,53.6,53.62,53.54,53.58,231465.0,47.4317,47.4494,47.3786,47.414,231465.0
2016-03-18 14:00:00,53.58,53.63,53.56,53.59,247406.0,47.414,47.4583,47.3963,47.4229,247406.0
2016-03-18 14:05:00,53.59,53.64,53.57,53.61,289371.0,47.4229,47.4671,47.4052,47.4406,289371.0
2016-03-18 14:10:00,53.61,53.62,53.54,53.56,314992.0,47.4406,47.4494,47.3786,47.3963,314992.0
2016-03-18 14:15:00,53.56,53.65,53.53,53.64,383859.0,47.3963,47.476,47.3698,47.4671,383859.0
2016-03-18 14:20:00,53.64,53.69,53.62,53.66,247011.0,47.4671,47.5113,47.4494,47.4848,247011.0
2016-03-18 14:25:00,53.66,53.67,53.55,53.56,338160.0,47.4848,47.4937,47.3875,47.3963,338160.0
2016-03-18 14:30:00,53.57,53.57,53.48,53.49,322907.0,47.4052,47.4052,47.3255,47.3344,322907.0
2016-03-18 14:35:00,53.49,53.68,53.44,53.66,369237.0,47.3344,47.5025,47.2901,47.4848,369237.0
2016-03-18 14:40:00,53.67,53.68,53.6,53.64,206151.0,47.4937,47.5025,47.4317,47.4671,206151.0
2016-03-18 14:45:00,53.64,53.69,53.6,53.68,170014.0,47.4671,47.5113,47.4317,47.5025,170014.0
2016-03-18 14:50:00,53.68,53.69,53.54,53.55,204138.0,47.5025,47.5113,47.3786,47.3875,204138.0
2016-03-18 14:55:00,53.54,53.62,53.52,53.62,196652.0,47.3786,47.4494,47.3609,47.4494,196652.0
2016-03-18 15:00:00,53.62,53.77,53.61,53.75,311825.0,47.4494,47.5821,47.4406,47.5644,311825.0
2016-03-18 15:05:00,53.75,53.83,53.74,53.79,288289.0,47.5644,47.6352,47.5556,47.5998,288289.0
2016-03-18 15:10:00,53.8,53.9,53.79,53.84,429648.0,47.6087,47.6972,47.5998,47.6441,429648.0
2016-03-18 15:15:00,53.85,53.85,53.73,53.74,330130.0,47.6529,47.6529,47.5467,47.5556,330130.0
2016-03-18 15:20:00,53.73,53.76,53.71,53.73,310140.0,47.5467,47.5733,47.529,47.5467,310140.0
2016-03-18 15:25:00,53.73,53.75,53.68,53.68,444720.0,47.5467,47.5644,47.5025,47.5025,444720.0
2016-03-18 15:30:00,53.69,53.71,53.63,53.71,469203.0,47.5113,47.529,47.4583,47.529,469203.0
2016-03-18 15:35:00,53.71,53.78,53.71,53.77,367857.0,47.529,47.591,47.529,47.5821,367857.0
2016-03-18 15:40:00,53.78,53.81,53.65,53.68,705970.0,47.591,47.6175,47.476,47.5025,705970.0
2016-03-18 15:45:00,53.69,53.76,53.68,53.74,666603.0,47.5113,47.5733,47.5025,47.5556,666603.0
2016-03-18 15:50:00,53.75,53.75,53.64,53.64,1103591.0,47.5644,47.5644,47.4671,47.4671,1103591.0
2016-03-18 15:55:00,53.65,53.67,53.48,53.49,3047556.0,47.476,47.4937,47.3255,47.3344,3047556.0
2016-03-21 09:30:00,53.25,53.39,53.17,53.3,877285.0,47.122,47.2459,47.0512,47.1662,877285.0
2016-03-21 09:35:00,53.29,53.3,53.08,53.1,659839.0,47.1574,47.1662,46.9715,46.9892,659839.0
2016-03-21 09:40:00,53.1,53.24,52.93,53.23,754807.0,46.9892,47.1131,46.8388,47.1043,754807.0
2016-03-21 09:45:00,53.24,53.52,53.2,53.52,671596.0,47.1131,47.3609,47.0777,47.3609,671596.0
2016-03-21 09:50:00,53.53,53.64,53.42,53.52,379994.0,47.3698,47.4671,47.2724,47.3609,379994.0
2016-03-21 09:55:00,53.52,53.59,53.5,53.53,223300.0,47.3609,47.4229,47.3432,47.3698,223300.0
2016-03-21 10:00:00,53.53,53.6,53.52,53.55,236297.0,47.3698,47.4317,47.3609,47.3875,236297.0
2016-03-21 10:05:00,53.55,53.56,53.46,53.47,300561.0,47.3875,47.3963,47.3078,47.3167,300561.0
2016-03-21 10:10:00,53.47,53.47,53.31,53.32,241142.0,47.3167,47.3167,47.1751,47.1839,241142.0
2016-03-21 10:15:00,53.32,53.37,53.29,53.31,278785.0,47.1839,47.2282,47.1574,47.1751,278785.0
2016-03-21 10:20:00,53.3,53.31,53.2,53.21,340612.0,47.1662,47.1751,47.0777,47.0866,340612.0
2016-03-21 10:25:00,53.21,53.36,53.2,53.31,196909.0,47.0866,47.2193,47.0777,47.1751,196909.0
2016-03-21 10:30:00,53.31,53.32,53.23,53.29,230238.0,47.1751,47.1839,47.1043,47.1574,230238.0
2016-03-21 10:35:00,53.3,53.37,53.27,53.31,251749.0,47.1662,47.2282,47.1397,47.1751,251749.0
2016-03-21 10:40:00,53.31,53.38,53.2,53.2,195399.0,47.1751,47.237,47.0777,47.0777,195399.0
2016-03-21 10:45:00,53.2,53.34,53.15,53.3,275123.0,47.0777,47.2016,47.0335,47.1662,275123.0
2016-03-21 10:50:00,53.3,53.37,53.28,53.31,212001.0,47.1662,47.2282,47.1485,47.1751,212001.0
2016-03-21 10:55:00,53.32,53.46,53.31,53.43,313760.0,47.1839,47.3078,47.1751,47.2813,313760.0
2016-03-21 11:00:00,53.43,53.48,53.42,53.46,161689.0,47.2813,47.3255,47.2724,47.3078,161689.0
2016-03-21 11:05:00,53.47,53.49,53.43,53.44,193024.0,47.3167,47.3344,47.2813,47.2901,193024.0
2016-03-21 11:10:00,53.44,53.52,53.42,53.48,309827.0,47.2901,47.3609,47.2724,47.3255,309827.0
2016-03-21 11:15:00,53.49,53.7,53.49,53.65,267306.0,47.3344,47.5202,47.3344,47.476,267306.0
2016-03-21 11:20:00,53.66,53.7,53.62,53.7,149612.0,47.4848,47.5202,47.4494,47.5202,149612.0
2016-03-21 11:25:00,53.69,53.76,53.67,53.68,257892.0,47.5113,47.5733,47.4937,47.5025,257892.0
2016-03-21 11:30:00,53.68,53.69,53.64,53.67,194172.0,47.5025,47.5113,47.4671,47.4937,194172.0
2016-03-21 11:35:00,53.68,53.73,53.67,53.72,150826.0,47.5025,47.5467,47.4937,47.5379,150826.0
2016-03-21 11:40:00,53.71,53.76,53.68,53.71,228094.0,47.529,47.5733,47.5025,47.529,228094.0
2016-03-21 11:45:00,53.71,53.76,53.69,53.72,190055.0,47.529,47.5733,47.5113,47.5379,190055.0
2016-03-21 11:50:00,53.72,53.72,53.67,53.7,167876.0,47.5379,47.5379,47.4937,47.5202,167876.0
2016-03-21 11:55:00,53.7,53.73,53.62,53.63,107143.0,47.5202,47.5467,47.4494,47.4583,107143.0
2016-03-21 12:00:00,53.62,53.67,53.6,53.65,94447.0,47.4494,47.4937,47.4317,47.476,94447.0
2016-03-21 12:05:00,53.65,53.65,53.59,53.61,123496.0,47.476,47.476,47.4229,47.4406,123496.0
2016-03-21 12:10:00,53.61,53.62,53.53,53.55,162286.0,47.4406,47.4494,47.3698,47.3875,162286.0
2016-03-21 12:15:00,53.56,53.59,53.44,53.46,254991.0,47.3963,47.4229,47.2901,47.3078,254991.0
2016-03-21 12:20:00,53.46,53.47,53.44,53.46,172225.0,47.3078,47.3167,47.2901,47.3078,172225.0
2016-03-21 12:25:00,53.45,53.49,53.42,53.46,148188.0,47.299,47.3344,47.2724,47.3078,148188.0
2016-03-21 12:30:00,53.46,53.48,53.44,53.46,178296.0,47.3078,47.3255,47.2901,47.3078,178296.0
2016-03-21 12:35:00,53.46,53.48,53.41,53.44,228468.0,47.3078,47.3255,47.2636,47.2901,228468.0
2016-03-21 12:40:00,53.44,53.44,53.3,53.3,232137.0,47.2901,47.2901,47.1662,47.1662,232137.0
2016-03-21 12:45:00,53.3,53.42,53.3,53.42,214490.0,47.1662,47.2724,47.1662,47.2724,214490.0
2016-03-21 12:50:00,53.42,53.46,53.4,53.42,155645.0,47.2724,47.3078,47.2547,47.2724,155645.0
2016-03-21 12:55:00,53.42,53.45,53.41,53.43,144332.0,47.2724,47.299,47.2636,47.2813,144332.0
2016-03-21 13:00:00,53.43,53.46,53.42,53.45,144054.0,47.2813,47.3078,47.2724,47.299,144054.0
2016-03-21 13:05:00,53.45,53.45,53.39,53.41,105964.0,47.299,47.299,47.2459,47.2636,105964.0
2016-03-21 13:10:00,53.41,53.49,53.41,53.46,128407.0,47.2636,47.3344,47.2636,47.3078,128407.0
2016-03-21 13:15:00,53.47,53.52,53.42,53.52,142844.0,47.3167,47.3609,47.2724,47.3609,142844.0
2016-03-21 13:20:00,53.52,53.55,53.5,53.54,134985.0,47.3609,47.3875,47.3432,47.3786,134985.0
2016-03-21 13:25:00,53.53,53.59,53.5,53.57,174628.0,47.3698,47.4229,47.3432,47.4052,174628.0
2016-03-21 13:30:00,53.57,53.59,53.52,53.54,142922.0,47.4052,47.4229,47.3609,47.3786,142922.0
2016-03-21 13:35:00,53.54,53.59,53.53,53.59,145355.0,47.3786,47.4229,47.3698,47.4229,145355.0
2016-03-21 13:40:00,53.59,53.65,53.58,53.65,313727.0,47.4229,47.476,47.414,47.476,313727.0
2016-03-21 13:45:00,53.64,53.68,53.62,53.66,216319.0,47.4671,47.5025,47.4494,47.4848,216319.0
2016-03-21 13:50:00,53.66,53.75,53.65,53.75,291233.0,47.4848,47.5644,47.476,47.5644,291233.0
2016-03-21 13:55:00,53.75,53.75,53.71,53.73,219675.0,47.5644,47.5644,47.529,47.5467,219675.0
2016-03-21 14:00:00,53.74,53.76,53.63,53.64,225407.0,47.5556,47.5733,47.4583,47.4671,225407.0
2016-03-21 14:05:00,53.64,53.65,53.6,53.64,153175.0,47.4671,47.476,47.4317,47.4671,153175.0
2016-03-21 14:10:00,53.64,53.74,53.63,53.73,221739.0,47.4671,47.5556,47.4583,47.5467,221739.0
2016-03-21 14:15:00,53.73,53.8,53.72,53.79,196997.0,47.5467,47.6087,47.5379,47.5998,196997.0
2016-03-21 14:20:00,53.8,53.84,53.75,53.76,373629.0,47.6087,47.6441,47.5644,47.5733,373629.0
2016-03-21 14:25:00,53.76,53.78,53.74,53.77,161186.0,47.5733,47.591,47.5556,47.5821,161186.0
2016-03-21 14:30:00,53.76,53.82,53.74,53.8,222681.0,47.5733,47.6264,47.5556,47.6087,222681.0
2016-03-21 14:35:00,53.8,53.87,53.77,53.87,226120.0,47.6087,47.6706,47.5821,47.6706,226120.0
2016-03-21 14:40:00,53.86,53.92,53.84,53.9,332991.0,47.6618,47.7149,47.6441,47.6972,332991.0
2016-03-21 14:45:00,53.91,53.93,53.78,53.8,249975.0,47.706,47.7237,47.591,47.6087,249975.0
2016-03-21 14:50:00,53.79,53.86,53.77,53.86,179681.0,47.5998,47.6618,47.5821,47.6618,179681.0
2016-03-21 14:55:00,53.86,53.88,53.84,53.86,190974.0,47.6618,47.6795,47.6441,47.6618,190974.0
2016-03-21 15:00:00,53.86,53.86,53.76,53.78,159266.0,47.6618,47.6618,47.5733,47.591,159266.0
2016-03-21 15:05:00,53.78,53.83,53.77,53.81,154335.0,47.591,47.6352,47.5821,47.6175,154335.0
2016-03-21 15:10:00,53.8,53.86,53.8,53.85,104265.0,47.6087,47.6618,47.6087,47.6529,104265.0
2016-03-21 15:15:00,53.85,53.93,53.82,53.84,309063.0,47.6529,47.7237,47.6264,47.6441,309063.0
2016-03-21 15:20:00,53.84,53.85,53.82,53.84,160056.0,47.6441,47.6529,47.6264,47.6441,160056.0
2016-03-21 15:25:00,53.84,53.87,53.81,53.83,281611.0,47.6441,47.6706,47.6175,47.6352,281611.0
2016-03-21 15:30:00,53.83,53.84,53.74,53.77,464138.0,47.6352,47.6441,47.5556,47.5821,464138.0
2016-03-21 15:35:00,53.77,53.79,53.72,53.76,256968.0,47.5821,47.5998,47.5379,47.5733,256968.0
2016-03-21 15:40:00,53.76,53.79,53.72,53.72,254959.0,47.5733,47.5998,47.5379,47.5379,254959.0
2016-03-21 15:45:00,53.73,53.82,53.72,53.8,355288.0,47.5467,47.6264,47.5379,47.6087,355288.0
2016-03-21 15:50:00,53.8,53.87,53.79,53.82,453710.0,47.6087,47.6706,47.5998,47.6264,453710.0
2016-03-21 15:55:00,53.82,53.87,53.81,53.86,1018277.0,47.6264,47.6706,47.6175,47.6618,1018277.0
2016-03-22 09:30:00,53.73,53.83,53.61,53.67,912435.0,47.5467,47.6352,47.4406,47.4937,912435.0
2016-03-22 09:35:00,53.68,53.8,53.68,53.72,292894.0,47.5025,47.6087,47.5025,47.5379,292894.0
2016-03-22 09:40:00,53.73,53.77,53.56,53.67,495671.0,47.5467,47.5821,47.3963,47.4937,495671.0
2016-03-22 09:45:00,53.67,53.71,53.51,53.55,474872.0,47.4937,47.529,47.3521,47.3875,474872.0
2016-03-22 09:50:00,53.55,53.59,53.46,53.53,381474.0,47.3875,47.4229,47.3078,47.3698,381474.0
2016-03-22 09:55:00,53.53,53.63,53.53,53.54,181217.0,47.3698,47.4583,47.3698,47.3786,181217.0
2016-03-22 10:00:00,53.54,53.7,53.53,53.68,567127.0,47.3786,47.5202,47.3698,47.5025,567127.0
2016-03-22 10:05:00,53.68,53.81,53.67,53.76,305941.0,47.5025,47.6175,47.4937,47.5733,305941.0
2016-03-22 10:10:00,53.76,53.85,53.72,53.72,403461.0,47.5733,47.6529,47.5379,47.5379,403461.0
2016-03-22 10:15:00,53.73,53.79,53.69,53.71,261656.0,47.5467,47.5998,47.5113,47.529,261656.0
2016-03-22 10:20:00,53.71,53.75,53.66,53.7,229566.0,47.529,47.5644,47.4848,47.5202,229566.0
2016-03-22 10:25:00,53.69,53.75,53.66,53.67,111246.0,47.5113,47.5644,47.4848,47.4937,111246.0
2016-03-22 10:30:00,53.68,53.73,53.61,53.65,170976.0,47.5025,47.5467,47.4406,47.476,170976.0
2016-03-22 10:35:00,53.65,53.75,53.61,53.71,219576.0,47.476,47.5644,47.4406,47.529,219576.0
2016-03-22 10:40:00,53.72,53.76,53.67,53.7,172945.0,47.5379,47.5733,47.4937,47.5202,172945.0
2016-03-22 10:45:00,53.7,53.77,53.69,53.77,209634.0,47.5202,47.5821,47.5113,47.5821,209634.0
2016-03-22 10:50:00,53.77,53.82,53.76,53.81,125314.0,47.5821,47.6264,47.5733,47.6175,125314.0
2016-03-22 10:55:00,53.81,53.84,53.75,53.8,110004.0,47.6175,47.6441,47.5644,47.6087,110004.0
2016-03-22 11:00:00,53.8,53.81,53.73,53.77,142241.0,47.6087,47.6175,47.5467,47.5821,142241.0
2016-03-22 11:05:00,53.77,53.77,53.66,53.69,188104.0,47.5821,47.5821,47.4848,47.5113,188104.0
2016-03-22 11:10:00,53.69,53.74,53.68,53.71,141213.0,47.5113,47.5556,47.5025,47.529,141213.0
2016-03-22 11:15:00,53.72,53.83,53.71,53.81,175600.0,47.5379,47.6352,47.529,47.6175,175600.0
2016-03-22 11:20:00,53.81,53.82,53.74,53.78,298939.0,47.6175,47.6264,47.5556,47.591,298939.0
2016-03-22 11:25:00,53.78,53.86,53.76,53.81,157989.0,47.591,47.6618,47.5733,47.6175,157989.0
2016-03-22 11:30:00,53.81,53.82,53.75,53.8,96291.0,47.6175,47.6264,47.5644,47.6087,96291.0
2016-03-22 11:35:00,53.8,53.84,53.79,53.83,150638.0,47.6087,47.6441,47.5998,47.6352,150638.0
2016-03-22 11:40:00,53.82,53.9,53.82,53.89,176805.0,47.6264,47.6972,47.6264,47.6883,176805.0
2016-03-22 11:45:00,53.89,53.96,53.85,53.87,225502.0,47.6883,47.7503,47.6529,47.6706,225502.0
2016-03-22 11:50:00,53.87,53.88,53.8,53.81,143657.0,47.6706,47.6795,47.6087,47.6175,143657.0
2016-03-22 11:55:00,53.81,53.81,53.74,53.77,136602.0,47.6175,47.6175,47.5556,47.5821,136602.0
2016-03-22 12:00:00,53.76,53.82,53.75,53.79,97280.0,47.5733,47.6264,47.5644,47.5998,97280.0
2016-03-22 12:05:00,53.79,53.82,53.76,53.81,79354.0,47.5998,47.6264,47.5733,47.6175,79354.0
2016-03-22 12:10:00,53.82,53.84,53.78,53.82,71468.0,47.6264,47.6441,47.591,47.6264,71468.0
2016-03-22 12:15:00,53.82,53.85,53.8,53.81,147925.0,47.6264,47.6529,47.6087,47.6175,147925.0
2016-03-22 12:20:00,53.8,53.88,53.8,53.85,95188.0,47.6087,47.6795,47.6087,47.6529,95188.0
2016-03-22 12:25:00,53.86,53.96,53.86,53.93,132444.0,47.6618,47.7503,47.6618,47.7237,132444.0
2016-03-22 12:30:00,53.93,53.95,53.89,53.93,137525.0,47.7237,47.7414,47.6883,47.7237,137525.0
2016-03-22 12:35:00,53.92,53.93,53.89,53.92,74050.0,47.7149,47.7237,47.6883,47.7149,74050.0
2016-03-22 12:40:00,53.92,54.0,53.91,53.99,148177.0,47.7149,47.7857,47.706,47.7768,148177.0
2016-03-22 12:45:00,53.99,54.05,53.98,54.02,167782.0,47.7768,47.8299,47.768,47.8034,167782.0
2016-03-22 12:50:00,54.02,54.07,54.01,54.06,124667.0,47.8034,47.8476,47.7945,47.8388,124667.0
2016-03-22 12:55:00,54.05,54.12,54.04,54.07,170732.0,47.8299,47.8919,47.8211,47.8476,170732.0
2016-03-22 13:00:00,54.07,54.12,54.06,54.12,145902.0,47.8476,47.8919,47.8388,47.8919,145902.0
2016-03-22 13:05:00,54.11,54.15,54.07,54.07,183242.0,47.883,47.9184,47.8476,47.8476,183242.0
2016-03-22 13:10:00,54.06,54.12,54.06,54.12,95468.0,47.8388,47.8919,47.8388,47.8919,95468.0
2016-03-22 13:15:00,54.13,54.16,54.1,54.13,124422.0,47.9007,47.9273,47.8742,47.9007,124422.0
2016-03-22 13:20:00,54.13,54.16,54.13,54.15,96374.0,47.9007,47.9273,47.9007,47.9184,96374.0
2016-03-22 13:25:00,54.16,54.17,54.12,54.13,129935.0,47.9273,47.9361,47.8919,47.9007,129935.0
2016-03-22 13:30:00,54.14,54.15,54.1,54.14,123807.0,47.9096,47.9184,47.8742,47.9096,123807.0
2016-03-22 13:35:00,54.14,54.17,54.11,54.12,181789.0,47.9096,47.9361,47.883,47.8919,181789.0
2016-03-22 13:40:00,54.13,54.13,54.02,54.02,201892.0,47.9007,47.9007,47.8034,47.8034,201892.0
2016-03-22 13:45:00,54.02,54.12,53.99,54.12,157827.0,47.8034,47.8919,47.7768,47.8919,157827.0
2016-03-22 13:50:00,54.12,54.12,54.09,54.12,82429.0,47.8919,47.8919,47.8653,47.8919,82429.0
2016-03-22 13:55:00,54.11,54.16,54.1,54.11,147183.0,47.883,47.9273,47.8742,47.883,147183.0
2016-03-22 14:00:00,54.11,54.17,54.11,54.17,115974.0,47.883,47.9361,47.883,47.9361,115974.0
2016-03-22 14:05:00,54.16,54.18,54.13,54.14,102819.0,47.9273,47.945,47.9007,47.9096,102819.0
2016-03-22 14:10:00,54.14,54.15,54.09,54.13,215661.0,47.9096,47.9184,47.8653,47.9007,215661.0
2016-03-22 14:15:00,54.13,54.15,54.05,54.09,209378.0,47.9007,47.9184,47.8299,47.8653,209378.0
2016-03-22 14:20:00,54.09,54.11,54.06,54.09,142989.0,47.8653,47.883,47.8388,47.8653,142989.0
2016-03-22 14:25:00,54.08,54.13,54.08,54.1,137744.0,47.8565,47.9007,47.8565,47.8742,137744.0
2016-03-22 14:30:00,54.11,54.16,54.1,54.12,140680.0,47.883,47.9273,47.8742,47.8919,140680.0
2016-03-22 14:35:00,54.13,54.18,54.1,54.18,248254.0,47.9007,47.945,47.8742,47.945,248254.0
2016-03-22 14:40:00,54.18,54.2,54.13,54.15,288193.0,47.945,47.9627,47.9007,47.9184,288193.0
2016-03-22 14:45:00,54.16,54.24,54.15,54.24,226604.0,47.9273,47.9981,47.9184,47.9981,226604.0
2016-03-22 14:50:00,54.24,54.25,54.15,54.21,176848.0,47.9981,48.0069,47.9184,47.9715,176848.0
2016-03-22 14:55:00,54.22,54.22,54.12,54.13,216449.0,47.9804,47.9804,47.8919,47.9007,216449.0
2016-03-22 15:00:00,54.14,54.16,54.11,54.13,289121.0,47.9096,47.9273,47.883,47.9007,289121.0
2016-03-22 15:05:00,54.13,54.16,54.09,54.16,293843.0,47.9007,47.9273,47.8653,47.9273,293843.0
2016-03-22 15:10:00,54.15,54.18,54.11,54.14,219782.0,47.9184,47.945,47.883,47.9096,219782.0
2016-03-22 15:15:00,54.14,54.16,54.01,54.06,420975.0,47.9096,47.9273,47.7945,47.8388,420975.0
2016-03-22 15:20:00,54.06,54.16,54.06,54.15,212105.0,47.8388,47.9273,47.8388,47.9184,212105.0
2016-03-22 15:25:00,54.14,54.17,54.08,54.16,275056.0,47.9096,47.9361,47.8565,47.9273,275056.0
2016-03-22 15:30:00,54.16,54.2,54.13,54.13,286127.0,47.9273,47.9627,47.9007,47.9007,286127.0
2016-03-22 15:35:00,54.14,54.19,54.09,54.1,302171.0,47.9096,47.9538,47.8653,47.8742,302171.0
2016-03-22 15:40:00,54.1,54.19,54.09,54.14,195402.0,47.8742,47.9538,47.8653,47.9096,195402.0
2016-03-22 15:45:00,54.14,54.18,54.11,54.17,446799.0,47.9096,47.945,47.883,47.9361,446799.0
2016-03-22 15:50:00,54.18,54.18,54.03,54.07,623695.0,47.945,47.945,47.8122,47.8476,623695.0
2016-03-22 15:55:00,54.06,54.13,54.02,54.07,1154178.0,47.8388,47.9007,47.8034,47.8476,1154178.0
2016-03-23 09:30:00,54.13,54.13,53.85,53.94,685446.0,47.9007,47.9007,47.6529,47.7326,685446.0
2016-03-23 09:35:00,53.94,54.01,53.91,53.99,440348.0,47.7326,47.7945,47.706,47.7768,440348.0
2016-03-23 09:40:00,53.98,54.01,53.83,53.97,362482.0,47.768,47.7945,47.6352,47.7591,362482.0
2016-03-23 09:45:00,53.98,54.07,53.95,54.02,426302.0,47.768,47.8476,47.7414,47.8034,426302.0
2016-03-23 09:50:00,54.01,54.22,53.89,54.19,301620.0,47.7945,47.9804,47.6883,47.9538,301620.0
2016-03-23 09:55:00,54.19,54.21,54.02,54.08,265997.0,47.9538,47.9715,47.8034,47.8565,265997.0
2016-03-23 10:00:00,54.08,54.24,54.08,54.11,265096.0,47.8565,47.9981,47.8565,47.883,265096.0
2016-03-23 10:05:00,54.12,54.13,53.97,54.1,245525.0,47.8919,47.9007,47.7591,47.8742,245525.0
2016-03-23 10:10:00,54.1,54.18,54.03,54.04,294955.0,47.8742,47.945,47.8122,47.8211,294955.0
2016-03-23 10:15:00,54.05,54.14,54.05,54.11,201608.0,47.8299,47.9096,47.8299,47.883,201608.0
2016-03-23 10:20:00,54.12,54.2,54.12,54.17,204985.0,47.8919,47.9627,47.8919,47.9361,204985.0
2016-03-23 10:25:00,54.16,54.23,54.08,54.08,442053.0,47.9273,47.9892,47.8565,47.8565,442053.0
2016-03-23 10:30:00,54.08,54.17,53.96,54.05,288119.0,47.8565,47.9361,47.7503,47.8299,288119.0
2016-03-23 10:35:00,54.05,54.06,53.85,53.92,333861.0,47.8299,47.8388,47.6529,47.7149,333861.0
2016-03-23 10:40:00,53.92,53.94,53.83,53.91,241826.0,47.7149,47.7326,47.6352,47.706,241826.0
2016-03-23 10:45:00,53.91,54.06,53.9,54.04,238382.0,47.706,47.8388,47.6972,47.8211,238382.0
2016-03-23 10:50:00,54.04,54.05,53.96,53.98,163871.0,47.8211,47.8299,47.7503,47.768,163871.0
2016-03-23 10:55:00,53.99,53.99,53.85,53.89,221945.0,47.7768,47.7768,47.6529,47.6883,221945.0
2016-03-23 11:00:00,53.89,53.96,53.85,53.92,129265.0,47.6883,47.7503,47.6529,47.7149,129265.0
2016-03-23 11:05:00,53.92,54.02,53.9,54.02,195295.0,47.7149,47.8034,47.6972,47.8034,195295.0
2016-03-23 11:10:00,54.02,54.04,53.92,53.92,150430.0,47.8034,47.8211,47.7149,47.7149,150430.0
2016-03-23 11:15:00,53.92,54.05,53.9,53.91,183909.0,47.7149,47.8299,47.6972,47.706,183909.0
2016-03-23 11:20:00,53.91,53.95,53.83,53.84,275530.0,47.706,47.7414,47.6352,47.6441,275530.0
2016-03-23 11:25:00,53.83,54.03,53.82,53.94,246449.0,47.6352,47.8122,47.6264,47.7326,246449.0
2016-03-23 11:30:00,53.95,53.97,53.86,53.89,261464.0,47.7414,47.7591,47.6618,47.6883,261464.0
2016-03-23 11:35:00,53.9,53.93,53.85,53.89,106271.0,47.6972,47.7237,47.6529,47.6883,106271.0
2016-03-23 11:40:00,53.9,53.96,53.83,53.85,108579.0,47.6972,47.7503,47.6352,47.6529,108579.0
2016-03-23 11:45:00,53.85,53.89,53.78,53.79,181599.0,47.6529,47.6883,47.591,47.5998,181599.0
2016-03-23 11:50:00,53.79,53.79,53.74,53.76,306200.0,47.5998,47.5998,47.5556,47.5733,306200.0
2016-03-23 11:55:00,53.76,53.82,53.75,53.8,186588.0,47.5733,47.6264,47.5644,47.6087,186588.0
2016-03-23 12:00:00,53.81,53.93,53.78,53.92,190262.0,47.6175,47.7237,47.591,47.7149,190262.0
2016-03-23 12:05:00,53.92,53.93,53.87,53.91,109946.0,47.7149,47.7237,47.6706,47.706,109946.0
2016-03-23 12:10:00,53.92,54.0,53.91,53.98,168960.0,47.7149,47.7857,47.706,47.768,168960.0
2016-03-23 12:15:00,53.98,54.0,53.91,53.94,103111.0,47.768,47.7857,47.706,47.7326,103111.0
2016-03-23 12:20:00,53.94,53.96,53.91,53.95,89691.0,47.7326,47.7503,47.706,47.7414,89691.0
2016-03-23 12:25:00,53.95,54.0,53.91,54.0,94060.0,47.7414,47.7857,47.706,47.7857,94060.0
2016-03-23 12:30:00,54.01,54.03,53.95,53.96,84834.0,47.7945,47.8122,47.7414,47.7503,84834.0
2016-03-23 12:35:00,53.96,53.98,53.92,53.93,77549.0,47.7503,47.768,47.7149,47.7237,77549.0
2016-03-23 12:40:00,53.93,54.06,53.91,54.05,136925.0,47.7237,47.8388,47.706,47.8299,136925.0
2016-03-23 12:45:00,54.05,54.09,54.0,54.05,151169.0,47.8299,47.8653,47.7857,47.8299,151169.0
2016-03-23 12:50:00,54.06,54.07,54.0,54.02,77454.0,47.8388,47.8476,47.7857,47.8034,77454.0
2016-03-23 12:55:00,54.02,54.03,53.98,54.0,88836.0,47.8034,47.8122,47.768,47.7857,88836.0
2016-03-23 13:00:00,54.0,54.05,54.0,54.05,85036.0,47.7857,47.8299,47.7857,47.8299,85036.0
2016-03-23 13:05:00,54.05,54.05,53.98,54.05,69841.0,47.8299,47.8299,47.768,47.8299,69841.0
2016-03-23 13:10:00,54.05,54.09,54.04,54.06,98734.0,47.8299,47.8653,47.8211,47.8388,98734.0
2016-03-23 13:15:00,54.06,54.08,54.01,54.01,75646.0,47.8388,47.8565,47.7945,47.7945,75646.0
2016-03-23 13:20:00,54.01,54.02,53.95,53.98,92620.0,47.7945,47.8034,47.7414,47.768,92620.0
2016-03-23 13:25:00,53.97,53.99,53.94,53.95,99579.0,47.7591,47.7768,47.7326,47.7414,99579.0
2016-03-23 13:30:00,53.96,53.97,53.9,53.92,104683.0,47.7503,47.7591,47.6972,47.7149,104683.0
2016-03-23 13:35:00,53.93,53.96,53.89,53.93,123787.0,47.7237,47.7503,47.6883,47.7237,123787.0
2016-03-23 13:40:00,53.93,53.99,53.9,53.94,122592.0,47.7237,47.7768,47.6972,47.7326,122592.0
2016-03-23 13:45:00,53.93,53.98,53.93,53.96,93827.0,47.7237,47.768,47.7237,47.7503,93827.0
2016-03-23 13:50:00,53.96,54.0,53.95,53.98,46151.0,47.7503,47.7857,47.7414,47.768,46151.0
2016-03-23 13:55:00,53.99,53.99,53.94,53.95,102226.0,47.7768,47.7768,47.7326,47.7414,102226.0
2016-03-23 14:00:00,53.96,53.99,53.94,53.98,115880.0,47.7503,47.7768,47.7326,47.768,115880.0
2016-03-23 14:05:00,53.98,53.99,53.92,53.93,105813.0,47.768,47.7768,47.7149,47.7237,105813.0
2016-03-23 14:10:00,53.92,54.02,53.92,53.98,126730.0,47.7149,47.8034,47.7149,47.768,126730.0
2016-03-23 14:15:00,53.98,54.03,53.98,54.0,93622.0,47.768,47.8122,47.768,47.7857,93622.0
2016-03-23 14:20:00,54.01,54.04,53.97,53.98,121355.0,47.7945,47.8211,47.7591,47.768,121355.0
2016-03-23 14:25:00,53.98,53.98,53.9,53.93,132051.0,47.768,47.768,47.6972,47.7237,132051.0
2016-03-23 14:30:00,53.93,54.01,53.92,53.98,100106.0,47.7237,47.7945,47.7149,47.768,100106.0
2016-03-23 14:35:00,53.99,54.0,53.88,53.89,163492.0,47.7768,47.7857,47.6795,47.6883,163492.0
2016-03-23 14:40:00,53.89,53.91,53.85,53.89,163713.0,47.6883,47.706,47.6529,47.6883,163713.0
2016-03-23 14:45:00,53.9,53.92,53.8,53.81,222289.0,47.6972,47.7149,47.6087,47.6175,222289.0
2016-03-23 14:50:00,53.82,53.84,53.74,53.79,171786.0,47.6264,47.6441,47.5556,47.5998,171786.0
2016-03-23 14:55:00,53.79,53.85,53.78,53.8,184880.0,47.5998,47.6529,47.591,47.6087,184880.0
2016-03-23 15:00:00,53.81,53.89,53.78,53.79,227408.0,47.6175,47.6883,47.591,47.5998,227408.0
2016-03-23 15:05:00,53.79,53.88,53.76,53.84,190486.0,47.5998,47.6795,47.5733,47.6441,190486.0
2016-03-23 15:10:00,53.84,53.92,53.8,53.9,150127.0,47.6441,47.7149,47.6087,47.6972,150127.0
2016-03-23 15:15:00,53.89,53.89,53.81,53.87,142603.0,47.6883,47.6883,47.6175,47.6706,142603.0
2016-03-23 15:20:00,53.87,53.88,53.79,53.79,161253.0,47.6706,47.6795,47.5998,47.5998,161253.0
2016-03-23 15:25:00,53.79,53.85,53.75,53.84,345280.0,47.5998,47.6529,47.5644,47.6441,345280.0
2016-03-23 15:30:00,53.84,53.89,53.83,53.88,209716.0,47.6441,47.6883,47.6352,47.6795,209716.0
2016-03-23 15:35:00,53.88,53.94,53.86,53.9,229562.0,47.6795,47.7326,47.6618,47.6972,229562.0
2016-03-23 15:40:00,53.91,53.98,53.87,53.97,349824.0,47.706,47.768,47.6706,47.7591,349824.0
2016-03-23 15:45:00,53.96,54.03,53.94,54.01,649086.0,47.7503,47.8122,47.7326,47.7945,649086.0
2016-03-23 15:50:00,53.99,54.01,53.95,54.0,521862.0,47.7768,47.7945,47.7414,47.7857,521862.0
2016-03-23 15:55:00,54.0,54.02,53.95,53.97,1144362.0,47.7857,47.8034,47.7414,47.7591,1144362.0
2016-03-24 09:30:00,53.84,54.08,53.73,54.0,954244.0,47.6441,47.8565,47.5467,47.7857,954244.0
2016-03-24 09:35:00,54.0,54.04,53.89,54.02,248029.0,47.7857,47.8211,47.6883,47.8034,248029.0
2016-03-24 09:40:00,54.01,54.02,53.83,53.88,437806.0,47.7945,47.8034,47.6352,47.6795,437806.0
2016-03-24 09:45:00,53.88,53.91,53.84,53.87,345600.0,47.6795,47.706,47.6441,47.6706,345600.0
2016-03-24 09:50:00,53.88,54.05,53.86,54.04,262979.0,47.6795,47.8299,47.6618,47.8211,262979.0
2016-03-24 09:55:00,54.05,54.18,53.99,54.17,275918.0,47.8299,47.945,47.7768,47.9361,275918.0
2016-03-24 10:00:00,54.17,54.21,53.98,54.0,162862.0,47.9361,47.9715,47.768,47.7857,162862.0
2016-03-24 10:05:00,54.0,54.03,53.94,53.97,123913.0,47.7857,47.8122,47.7326,47.7591,123913.0
2016-03-24 10:10:00,53.98,54.1,53.95,54.08,165565.0,47.768,47.8742,47.7414,47.8565,165565.0
2016-03-24 10:15:00,54.08,54.15,54.05,54.08,133048.0,47.8565,47.9184,47.8299,47.8565,133048.0
2016-03-24 10:20:00,54.08,54.17,54.07,54.1,173681.0,47.8565,47.9361,47.8476,47.8742,173681.0
2016-03-24 10:25:00,54.1,54.11,54.04,54.1,168362.0,47.8742,47.883,47.8211,47.8742,168362.0
2016-03-24 10:30:00,54.09,54.19,54.06,54.16,190555.0,47.8653,47.9538,47.8388,47.9273,190555.0
2016-03-24 10:35:00,54.17,54.25,54.14,54.15,227066.0,47.9361,48.0069,47.9096,47.9184,227066.0
2016-03-24 10:40:00,54.15,54.22,54.11,54.11,154387.0,47.9184,47.9804,47.883,47.883,154387.0
2016-03-24 10:45:00,54.11,54.21,54.11,54.2,189813.0,47.883,47.9715,47.883,47.9627,189813.0
2016-03-24 10:50:00,54.2,54.22,54.13,54.21,160125.0,47.9627,47.9804,47.9007,47.9715,160125.0
2016-03-24 10:55:00,54.21,54.32,54.2,54.3,179119.0,47.9715,48.0688,47.9627,48.0512,179119.0
2016-03-24 11:00:00,54.28,54.33,54.27,54.3,156971.0,48.0335,48.0777,48.0246,48.0512,156971.0
2016-03-24 11:05:00,54.3,54.31,54.24,54.28,131950.0,48.0512,48.06,47.9981,48.0335,131950.0
2016-03-24 11:10:00,54.28,54.32,54.23,54.23,102391.0,48.0335,48.0688,47.9892,47.9892,102391.0
2016-03-24 11:15:00,54.24,54.25,54.17,54.2,184541.0,47.9981,48.0069,47.9361,47.9627,184541.0
2016-03-24 11:20:00,54.2,54.22,54.18,54.21,139328.0,47.9627,47.9804,47.945,47.9715,139328.0
2016-03-24 11:25:00,54.2,54.2,54.15,54.16,119711.0,47.9627,47.9627,47.9184,47.9273,119711.0
2016-03-24 11:30:00,54.16,54.25,54.13,54.25,158664.0,47.9273,48.0069,47.9007,48.0069,158664.0
2016-03-24 11:35:00,54.25,54.25,54.21,54.22,124200.0,48.0069,48.0069,47.9715,47.9804,124200.0
2016-03-24 11:40:00,54.22,54.28,54.17,54.28,140505.0,47.9804,48.0335,47.9361,48.0335,140505.0
2016-03-24 11:45:00,54.27,54.27,54.17,54.22,195035.0,48.0246,48.0246,47.9361,47.9804,195035.0
2016-03-24 11:50:00,54.23,54.23,54.17,54.22,113740.0,47.9892,47.9892,47.9361,47.9804,113740.0
2016-03-24 11:55:00,54.22,54.28,54.22,54.28,199007.0,47.9804,48.0335,47.9804,48.0335,199007.0
2016-03-24 12:00:00,54.27,54.33,54.22,54.23,216952.0,48.0246,48.0777,47.9804,47.9892,216952.0
2016-03-24 12:05:00,54.23,54.27,54.23,54.25,115246.0,47.9892,48.0246,47.9892,48.0069,115246.0
2016-03-24 12:10:00,54.25,54.27,54.21,54.23,111163.0,48.0069,48.0246,47.9715,47.9892,111163.0
2016-03-24 12:15:00,54.23,54.24,54.1,54.1,146970.0,47.9892,47.9981,47.8742,47.8742,146970.0
2016-03-24 12:20:00,54.11,54.12,54.06,54.08,170744.0,47.883,47.8919,47.8388,47.8565,170744.0
2016-03-24 12:25:00,54.07,54.13,54.02,54.02,195742.0,47.8476,47.9007,47.8034,47.8034,195742.0
2016-03-24 12:30:00,54.02,54.03,53.94,53.95,235419.0,47.8034,47.8122,47.7326,47.7414,235419.0
2016-03-24 12:35:00,53.95,54.05,53.93,53.98,127186.0,47.7414,47.8299,47.7237,47.768,127186.0
2016-03-24 12:40:00,53.98,54.03,53.95,53.99,91896.0,47.768,47.8122,47.7414,47.7768,91896.0
2016-03-24 12:45:00,53.99,54.02,53.98,54.02,93996.0,47.7768,47.8034,47.768,47.8034,93996.0
2016-03-24 12:50:00,54.02,54.09,53.98,54.04,150662.0,47.8034,47.8653,47.768,47.8211,150662.0
2016-03-24 12:55:00,54.05,54.1,54.04,54.08,79308.0,47.8299,47.8742,47.8211,47.8565,79308.0
2016-03-24 13:00:00,54.07,54.12,54.04,54.1,122580.0,47.8476,47.8919,47.8211,47.8742,122580.0
2016-03-24 13:05:00,54.1,54.13,54.09,54.11,79098.0,47.8742,47.9007,47.8653,47.883,79098.0
2016-03-24 13:10:00,54.1,54.16,54.09,54.1,133883.0,47.8742,47.9273,47.8653,47.8742,133883.0
2016-03-24 13:15:00,54.1,54.12,54.07,54.09,203506.0,47.8742,47.8919,47.8476,47.8653,203506.0
2016-03-24 13:20:00,54.09,54.13,54.06,54.13,125269.0,47.8653,47.9007,47.8388,47.9007,125269.0
2016-03-24 13:25:00,54.13,54.13,54.07,54.08,110060.0,47.9007,47.9007,47.8476,47.8565,110060.0
2016-03-24 13:30:00,54.09,54.16,54.08,54.12,126447.0,47.8653,47.9273,47.8565,47.8919,126447.0
2016-03-24 13:35:00,54.12,54.14,54.08,54.1,141260.0,47.8919,47.9096,47.8565,47.8742,141260.0
2016-03-24 13:40:00,54.1,54.16,54.09,54.15,59321.0,47.8742,47.9273,47.8653,47.9184,59321.0
2016-03-24 13:45:00,54.14,54.17,54.12,54.14,97037.0,47.9096,47.9361,47.8919,47.9096,97037.0
2016-03-24 13:50:00,54.14,54.21,54.12,54.2,145756.0,47.9096,47.9715,47.8919,47.9627,145756.0
2016-03-24 13:55:00,54.2,54.2,54.13,54.14,97743.0,47.9627,47.9627,47.9007,47.9096,97743.0
2016-03-24 14:00:00,54.13,54.17,54.08,54.1,99659.0,47.9007,47.9361,47.8565,47.8742,99659.0
2016-03-24 14:05:00,54.1,54.13,54.08,54.1,66712.0,47.8742,47.9007,47.8565,47.8742,66712.0
2016-03-24 14:10:00,54.1,54.12,54.06,54.08,80136.0,47.8742,47.8919,47.8388,47.8565,80136.0
2016-03-24 14:15:00,54.08,54.11,54.06,54.11,132189.0,47.8565,47.883,47.8388,47.883,132189.0
2016-03-24 14:20:00,54.1,54.16,54.1,54.12,155539.0,47.8742,47.9273,47.8742,47.8919,155539.0
2016-03-24 14:25:00,54.12,54.16,54.11,54.13,197676.0,47.8919,47.9273,47.883,47.9007,197676.0
2016-03-24 14:30:00,54.13,54.15,54.09,54.15,124134.0,47.9007,47.9184,47.8653,47.9184,124134.0
2016-03-24 14:35:00,54.15,54.22,54.13,54.21,293873.0,47.9184,47.9804,47.9007,47.9715,293873.0
2016-03-24 14:40:00,54.21,54.21,54.18,54.21,226529.0,47.9715,47.9715,47.945,47.9715,226529.0
2016-03-24 14:45:00,54.2,54.21,54.16,54.2,167432.0,47.9627,47.9715,47.9273,47.9627,167432.0
2016-03-24 14:50:00,54.19,54.22,54.16,54.18,203906.0,47.9538,47.9804,47.9273,47.945,203906.0
2016-03-24 14:55:00,54.19,54.2,54.14,54.16,97814.0,47.9538,47.9627,47.9096,47.9273,97814.0
2016-03-24 15:00:00,54.16,54.17,54.1,54.12,107429.0,47.9273,47.9361,47.8742,47.8919,107429.0
2016-03-24 15:05:00,54.12,54.16,54.11,54.13,111645.0,47.8919,47.9273,47.883,47.9007,111645.0
2016-03-24 15:10:00,54.14,54.17,54.13,54.16,225390.0,47.9096,47.9361,47.9007,47.9273,225390.0
2016-03-24 15:15:00,54.16,54.18,54.14,54.16,162241.0,47.9273,47.945,47.9096,47.9273,162241.0
2016-03-24 15:20:00,54.16,54.17,54.11,54.13,75132.0,47.9273,47.9361,47.883,47.9007,75132.0
2016-03-24 15:25:00,54.13,54.19,54.11,54.19,158034.0,47.9007,47.9538,47.883,47.9538,158034.0
2016-03-24 15:30:00,54.19,54.19,54.12,54.16,167401.0,47.9538,47.9538,47.8919,47.9273,167401.0
2016-03-24 15:35:00,54.17,54.19,54.12,54.15,188244.0,47.9361,47.9538,47.8919,47.9184,188244.0
2016-03-24 15:40:00,54.15,54.19,54.12,54.18,158629.0,47.9184,47.9538,47.8919,47.945,158629.0
2016-03-24 15:45:00,54.18,54.19,54.14,54.19,298848.0,47.945,47.9538,47.9096,47.9538,298848.0
2016-03-24 15:50:00,54.19,54.23,54.15,54.19,357460.0,47.9538,47.9892,47.9184,47.9538,357460.0
2016-03-24 15:55:00,54.19,54.22,54.13,54.21,754717.0,47.9538,47.9804,47.9007,47.9715,754717.0
2016-03-28 09:30:00,54.21,54.29,54.06,54.11,431046.0,47.9715,48.0423,47.8388,47.883,431046.0
2016-03-28 09:35:00,54.1,54.12,54.0,54.04,276629.0,47.8742,47.8919,47.7857,47.8211,276629.0
2016-03-28 09:40:00,54.05,54.05,53.82,53.86,221741.0,47.8299,47.8299,47.6264,47.6618,221741.0
2016-03-28 09:45:00,53.87,53.89,53.81,53.83,323385.0,47.6706,47.6883,47.6175,47.6352,323385.0
2016-03-28 09:50:00,53.84,53.91,53.74,53.74,313554.0,47.6441,47.706,47.5556,47.5556,313554.0
2016-03-28 09:55:00,53.74,53.78,53.7,53.78,168028.0,47.5556,47.591,47.5202,47.591,168028.0
2016-03-28 10:00:00,53.77,53.82,53.73,53.79,210397.0,47.5821,47.6264,47.5467,47.5998,210397.0
2016-03-28 10:05:00,53.78,53.79,53.66,53.73,219368.0,47.591,47.5998,47.4848,47.5467,219368.0
2016-03-28 10:10:00,53.72,53.76,53.65,53.73,193910.0,47.5379,47.5733,47.476,47.5467,193910.0
2016-03-28 10:15:00,53.72,53.77,53.71,53.73,113038.0,47.5379,47.5821,47.529,47.5467,113038.0
2016-03-28 10:20:00,53.72,53.81,53.72,53.78,145127.0,47.5379,47.6175,47.5379,47.591,145127.0
2016-03-28 10:25:00,53.78,53.83,53.76,53.83,160022.0,47.591,47.6352,47.5733,47.6352,160022.0
2016-03-28 10:30:00,53.82,53.83,53.77,53.8,118332.0,47.6264,47.6352,47.5821,47.6087,118332.0
2016-03-28 10:35:00,53.8,53.8,53.71,53.72,95127.0,47.6087,47.6087,47.529,47.5379,95127.0
2016-03-28 10:40:00,53.71,53.72,53.63,53.69,129629.0,47.529,47.5379,47.4583,47.5113,129629.0
2016-03-28 10:45:00,53.7,53.71,53.61,53.68,191281.0,47.5202,47.529,47.4406,47.5025,191281.0
2016-03-28 10:50:00,53.68,53.69,53.64,53.66,114966.0,47.5025,47.5113,47.4671,47.4848,114966.0
2016-03-28 10:55:00,53.66,53.72,53.65,53.71,91134.0,47.4848,47.5379,47.476,47.529,91134.0
2016-03-28 11:00:00,53.71,53.78,53.7,53.78,123596.0,47.529,47.591,47.5202,47.591,123596.0
2016-03-28 11:05:00,53.78,53.81,53.73,53.74,117809.0,47.591,47.6175,47.5467,47.5556,117809.0
2016-03-28 11:10:00,53.74,53.74,53.65,53.66,160389.0,47.5556,47.5556,47.476,47.4848,160389.0
2016-03-28 11:15:00,53.66,53.73,53.63,53.63,131673.0,47.4848,47.5467,47.4583,47.4583,131673.0
2016-03-28 11:20:00,53.63,53.69,53.6,53.69,119293.0,47.4583,47.5113,47.4317,47.5113,119293.0
2016-03-28 11:25:00,53.69,53.73,53.67,53.72,99698.0,47.5113,47.5467,47.4937,47.5379,99698.0
2016-03-28 11:30:00,53.72,53.76,53.7,53.71,112069.0,47.5379,47.5733,47.5202,47.529,112069.0
2016-03-28 11:35:00,53.71,53.74,53.69,53.7,68987.0,47.529,47.5556,47.5113,47.5202,68987.0
2016-03-28 11:40:00,53.7,53.72,53.67,53.68,61185.0,47.5202,47.5379,47.4937,47.5025,61185.0
2016-03-28 11:45:00,53.68,53.75,53.67,53.72,115705.0,47.5025,47.5644,47.4937,47.5379,115705.0
2016-03-28 11:50:00,53.72,53.75,53.66,53.72,156027.0,47.5379,47.5644,47.4848,47.5379,156027.0
2016-03-28 11:55:00,53.72,53.76,53.67,53.68,162922.0,47.5379,47.5733,47.4937,47.5025,162922.0
2016-03-28 12:00:00,53.69,53.71,53.68,53.7,70266.0,47.5113,47.529,47.5025,47.5202,70266.0
2016-03-28 12:05:00,53.71,53.71,53.64,53.64,124163.0,47.529,47.529,47.4671,47.4671,124163.0
2016-03-28 12:10:00,53.64,53.68,53.62,53.66,60027.0,47.4671,47.5025,47.4494,47.4848,60027.0
2016-03-28 12:15:00,53.66,53.71,53.66,53.7,118411.0,47.4848,47.529,47.4848,47.5202,118411.0
2016-03-28 12:20:00,53.69,53.71,53.67,53.69,103874.0,47.5113,47.529,47.4937,47.5113,103874.0
2016-03-28 12:25:00,53.69,53.72,53.68,53.7,52599.0,47.5113,47.5379,47.5025,47.5202,52599.0
2016-03-28 12:30:00,53.71,53.74,53.7,53.72,128216.0,47.529,47.5556,47.5202,47.5379,128216.0
2016-03-28 12:35:00,53.72,53.76,53.7,53.74,298218.0,47.5379,47.5733,47.5202,47.5556,298218.0
2016-03-28 12:40:00,53.75,53.79,53.74,53.77,202202.0,47.5644,47.5998,47.5556,47.5821,202202.0
2016-03-28 12:45:00,53.77,53.81,53.77,53.8,118326.0,47.5821,47.6175,47.5821,47.6087,118326.0
2016-03-28 12:50:00,53.8,53.8,53.74,53.76,102992.0,47.6087,47.6087,47.5556,47.5733,102992.0
2016-03-28 12:55:00,53.76,53.76,53.7,53.71,104368.0,47.5733,47.5733,47.5202,47.529,104368.0
2016-03-28 13:00:00,53.71,53.71,53.63,53.66,158180.0,47.529,47.529,47.4583,47.4848,158180.0
2016-03-28 13:05:00,53.66,53.71,53.65,53.68,83533.0,47.4848,47.529,47.476,47.5025,83533.0
2016-03-28 13:10:00,53.69,53.69,53.62,53.62,90409.0,47.5113,47.5113,47.4494,47.4494,90409.0
2016-03-28 13:15:00,53.62,53.63,53.58,53.62,151547.0,47.4494,47.4583,47.414,47.4494,151547.0
2016-03-28 13:20:00,53.61,53.62,53.53,53.53,153161.0,47.4406,47.4494,47.3698,47.3698,153161.0
2016-03-28 13:25:00,53.54,53.54,53.51,53.51,116907.0,47.3786,47.3786,47.3521,47.3521,116907.0
2016-03-28 13:30:00,53.51,53.58,53.51,53.55,119919.0,47.3521,47.414,47.3521,47.3875,119919.0
2016-03-28 13:35:00,53.55,53.55,53.48,53.48,140920.0,47.3875,47.3875,47.3255,47.3255,140920.0
2016-03-28 13:40:00,53.48,53.6,53.48,53.56,150417.0,47.3255,47.4317,47.3255,47.3963,150417.0
2016-03-28 13:45:00,53.55,53.59,53.55,53.57,161659.0,47.3875,47.4229,47.3875,47.4052,161659.0
2016-03-28 13:50:00,53.58,53.59,53.54,53.57,114545.0,47.414,47.4229,47.3786,47.4052,114545.0
2016-03-28 13:55:00,53.57,53.6,53.55,53.58,122875.0,47.4052,47.4317,47.3875,47.414,122875.0
2016-03-28 14:00:00,53.59,53.7,53.59,53.69,168312.0,47.4229,47.5202,47.4229,47.5113,168312.0
2016-03-28 14:05:00,53.68,53.71,53.66,53.67,124565.0,47.5025,47.529,47.4848,47.4937,124565.0
2016-03-28 14:10:00,53.68,53.68,53.64,53.66,123128.0,47.5025,47.5025,47.4671,47.4848,123128.0
2016-03-28 14:15:00,53.67,53.68,53.62,53.68,147346.0,47.4937,47.5025,47.4494,47.5025,147346.0
2016-03-28 14:20:00,53.67,53.68,53.65,53.66,82656.0,47.4937,47.5025,47.476,47.4848,82656.0
2016-03-28 14:25:00,53.65,53.66,53.56,53.56,197349.0,47.476,47.4848,47.3963,47.3963,197349.0
2016-03-28 14:30:00,53.56,53.59,53.51,53.51,171521.0,47.3963,47.4229,47.3521,47.3521,171521.0
2016-03-28 14:35:00,53.51,53.53,53.51,53.52,147748.0,47.3521,47.3698,47.3521,47.3609,147748.0
2016-03-28 14:40:00,53.52,53.53,53.43,53.44,206475.0,47.3609,47.3698,47.2813,47.2901,206475.0
2016-03-28 14:45:00,53.44,53.44,53.41,53.43,131467.0,47.2901,47.2901,47.2636,47.2813,131467.0
2016-03-28 14:50:00,53.44,53.46,53.33,53.36,391437.0,47.2901,47.3078,47.1928,47.2193,391437.0
2016-03-28 14:55:00,53.36,53.43,53.34,53.42,157864.0,47.2193,47.2813,47.2016,47.2724,157864.0
2016-03-28 15:00:00,53.42,53.48,53.42,53.45,191754.0,47.2724,47.3255,47.2724,47.299,191754.0
2016-03-28 15:05:00,53.44,53.52,53.44,53.48,152274.0,47.2901,47.3609,47.2901,47.3255,152274.0
2016-03-28 15:10:00,53.48,53.52,53.47,53.5,175316.0,47.3255,47.3609,47.3167,47.3432,175316.0
2016-03-28 15:15:00,53.5,53.51,53.48,53.51,114851.0,47.3432,47.3521,47.3255,47.3521,114851.0
2016-03-28 15:20:00,53.51,53.53,53.48,53.49,160745.0,47.3521,47.3698,47.3255,47.3344,160745.0
2016-03-28 15:25:00,53.48,53.49,53.41,53.44,192431.0,47.3255,47.3344,47.2636,47.2901,192431.0
2016-03-28 15:30:00,53.44,53.52,53.41,53.46,190367.0,47.2901,47.3609,47.2636,47.3078,190367.0
2016-03-28 15:35:00,53.47,53.49,53.38,53.47,366778.0,47.3167,47.3344,47.237,47.3167,366778.0
2016-03-28 15:40:00,53.47,53.51,53.45,53.51,220311.0,47.3167,47.3521,47.299,47.3521,220311.0
2016-03-28 15:45:00,53.5,53.51,53.42,53.46,251067.0,47.3432,47.3521,47.2724,47.3078,251067.0
2016-03-28 15:50:00,53.46,53.48,53.44,53.45,416692.0,47.3078,47.3255,47.2901,47.299,416692.0
2016-03-28 15:55:00,53.46,53.57,53.4,53.54,1190854.0,47.3078,47.4052,47.2547,47.3786,1190854.0
2016-03-29 09:30:00,53.66,53.67,53.49,53.49,514141.0,47.4848,47.4937,47.3344,47.3344,514141.0
2016-03-29 09:35:00,53.5,53.64,53.45,53.62,286530.0,47.3432,47.4671,47.299,47.4494,286530.0
2016-03-29 09:40:00,53.62,53.77,53.6,53.73,239054.0,47.4494,47.5821,47.4317,47.5467,239054.0
2016-03-29 09:45:00,53.73,53.75,53.57,53.58,187863.0,47.5467,47.5644,47.4052,47.414,187863.0
2016-03-29 09:50:00,53.57,53.61,53.5,53.57,134866.0,47.4052,47.4406,47.3432,47.4052,134866.0
2016-03-29 09:55:00,53.57,53.69,53.56,53.65,189671.0,47.4052,47.5113,47.3963,47.476,189671.0
2016-03-29 10:00:00,53.65,53.74,53.61,53.67,160651.0,47.476,47.5556,47.4406,47.4937,160651.0
2016-03-29 10:05:00,53.67,53.74,53.67,53.73,129840.0,47.4937,47.5556,47.4937,47.5467,129840.0
2016-03-29 10:10:00,53.74,53.84,53.72,53.84,162671.0,47.5556,47.6441,47.5379,47.6441,162671.0
2016-03-29 10:15:00,53.84,53.95,53.8,53.91,255394.0,47.6441,47.7414,47.6087,47.706,255394.0
2016-03-29 10:20:00,53.91,54.0,53.9,53.99,173912.0,47.706,47.7857,47.6972,47.7768,173912.0
2016-03-29 10:25:00,53.98,53.99,53.9,53.98,221572.0,47.768,47.7768,47.6972,47.768,221572.0
2016-03-29 10:30:00,53.98,54.1,53.96,54.01,464374.0,47.768,47.8742,47.7503,47.7945,464374.0
2016-03-29 10:35:00,54.01,54.06,53.99,54.05,173160.0,47.7945,47.8388,47.7768,47.8299,173160.0
2016-03-29 10:40:00,54.06,54.08,54.03,54.08,163122.0,47.8388,47.8565,47.8122,47.8565,163122.0
2016-03-29 10:45:00,54.08,54.14,54.03,54.12,168913.0,47.8565,47.9096,47.8122,47.8919,168913.0
2016-03-29 10:50:00,54.12,54.14,54.09,54.13,176956.0,47.8919,47.9096,47.8653,47.9007,176956.0
2016-03-29 10:55:00,54.13,54.15,54.09,54.11,201309.0,47.9007,47.9184,47.8653,47.883,201309.0
2016-03-29 11:00:00,54.11,54.17,54.1,54.15,232237.0,47.883,47.9361,47.8742,47.9184,232237.0
2016-03-29 11:05:00,54.15,54.19,54.14,54.19,108040.0,47.9184,47.9538,47.9096,47.9538,108040.0
2016-03-29 11:10:00,54.19,54.25,54.16,54.16,250612.0,47.9538,48.0069,47.9273,47.9273,250612.0
2016-03-29 11:15:00,54.17,54.22,54.14,54.22,194649.0,47.9361,47.9804,47.9096,47.9804,194649.0
2016-03-29 11:20:00,54.21,54.25,54.2,54.25,193690.0,47.9715,48.0069,47.9627,48.0069,193690.0
2016-03-29 11:25:00,54.25,54.32,54.24,54.29,236781.0,48.0069,48.0688,47.9981,48.0423,236781.0
2016-03-29 11:30:00,54.29,54.32,54.27,54.31,241894.0,48.0423,48.0688,48.0246,48.06,241894.0
2016-03-29 11:35:00,54.32,54.32,54.11,54.16,155131.0,48.0688,48.0688,47.883,47.9273,155131.0
2016-03-29 11:40:00,54.16,54.2,54.13,54.15,279760.0,47.9273,47.9627,47.9007,47.9184,279760.0
2016-03-29 11:45:00,54.15,54.25,54.14,54.22,129217.0,47.9184,48.0069,47.9096,47.9804,129217.0
2016-03-29 11:50:00,54.23,54.3,54.23,54.26,133440.0,47.9892,48.0512,47.9892,48.0158,133440.0
2016-03-29 11:55:00,54.27,54.27,54.2,54.22,141848.0,48.0246,48.0246,47.9627,47.9804,141848.0
2016-03-29 12:00:00,54.22,54.27,54.19,54.26,159080.0,47.9804,48.0246,47.9538,48.0158,159080.0
2016-03-29 12:05:00,54.25,54.31,54.25,54.3,149378.0,48.0069,48.06,48.0069,48.0512,149378.0
2016-03-29 12:10:00,54.31,54.32,54.29,54.32,122174.0,48.06,48.0688,48.0423,48.0688,122174.0
2016-03-29 12:15:00,54.31,54.33,54.3,54.31,107670.0,48.06,48.0777,48.0512,48.06,107670.0
2016-03-29 12:20:00,54.31,54.59,54.31,54.47,760449.0,48.06,48.3078,48.06,48.2016,760449.0
2016-03-29 12:25:00,54.47,54.6,54.39,54.57,308898.0,48.2016,48.3166,48.1308,48.2901,308898.0
2016-03-29 12:30:00,54.56,54.65,54.56,54.64,272950.0,48.2812,48.3609,48.2812,48.352,272950.0
2016-03-29 12:35:00,54.64,54.67,54.55,54.59,375351.0,48.352,48.3786,48.2724,48.3078,375351.0
2016-03-29 12:40:00,54.6,54.72,54.59,54.71,173002.0,48.3166,48.4228,48.3078,48.414,173002.0
2016-03-29 12:45:00,54.72,54.77,54.7,54.75,253958.0,48.4228,48.4671,48.4051,48.4494,253958.0
2016-03-29 12:50:00,54.74,54.78,54.73,54.75,168863.0,48.4405,48.4759,48.4317,48.4494,168863.0
2016-03-29 12:55:00,54.76,54.8,54.68,54.7,292665.0,48.4582,48.4936,48.3874,48.4051,292665.0
2016-03-29 13:00:00,54.7,54.74,54.65,54.73,239904.0,48.4051,48.4405,48.3609,48.4317,239904.0
2016-03-29 13:05:00,54.73,54.74,54.63,54.68,165046.0,48.4317,48.4405,48.3432,48.3874,165046.0
2016-03-29 13:10:00,54.68,54.74,54.67,54.69,104579.0,48.3874,48.4405,48.3786,48.3963,104579.0
2016-03-29 13:15:00,54.69,54.74,54.68,54.72,93002.0,48.3963,48.4405,48.3874,48.4228,93002.0
2016-03-29 13:20:00,54.72,54.73,54.59,54.59,175098.0,48.4228,48.4317,48.3078,48.3078,175098.0
2016-03-29 13:25:00,54.59,54.63,54.56,54.58,160073.0,48.3078,48.3432,48.2812,48.2989,160073.0
2016-03-29 13:30:00,54.59,54.59,54.45,54.47,187416.0,48.3078,48.3078,48.1839,48.2016,187416.0
2016-03-29 13:35:00,54.47,54.53,54.43,54.53,182938.0,48.2016,48.2547,48.1662,48.2547,182938.0
2016-03-29 13:40:00,54.52,54.55,54.5,54.52,163852.0,48.2458,48.2724,48.2281,48.2458,163852.0
2016-03-29 13:45:00,54.51,54.57,54.5,54.53,128958.0,48.237,48.2901,48.2281,48.2547,128958.0
2016-03-29 13:50:00,54.54,54.58,54.5,54.51,111029.0,48.2635,48.2989,48.2281,48.237,111029.0
2016-03-29 13:55:00,54.51,54.55,54.48,54.5,104898.0,48.237,48.2724,48.2104,48.2281,104898.0
2016-03-29 14:00:00,54.51,54.56,54.47,54.54,340746.0,48.237,48.2812,48.2016,48.2635,340746.0
2016-03-29 14:05:00,54.55,54.74,54.55,54.72,408959.0,48.2724,48.4405,48.2724,48.4228,408959.0
2016-03-29 14:10:00,54.71,54.71,54.57,54.59,164863.0,48.414,48.414,48.2901,48.3078,164863.0
2016-03-29 14:15:00,54.59,54.67,54.58,54.65,176085.0,48.3078,48.3786,48.2989,48.3609,176085.0
2016-03-29 14:20:00,54.66,54.73,54.64,54.73,184184.0,48.3697,48.4317,48.352,48.4317,184184.0
2016-03-29 14:25:00,54.72,54.8,54.72,54.77,239742.0,48.4228,48.4936,48.4228,48.4671,239742.0
2016-03-29 14:30:00,54.78,54.8,54.76,54.78,256269.0,48.4759,48.4936,48.4582,48.4759,256269.0
2016-03-29 14:35:00,54.78,54.8,54.74,54.78,230624.0,48.4759,48.4936,48.4405,48.4759,230624.0
2016-03-29 14:40:00,54.78,54.84,54.75,54.82,251077.0,48.4759,48.529,48.4494,48.5113,251077.0
2016-03-29 14:45:00,54.81,54.86,54.77,54.78,245667.0,48.5025,48.5467,48.4671,48.4759,245667.0
2016-03-29 14:50:00,54.77,54.78,54.68,54.7,191639.0,48.4671,48.4759,48.3874,48.4051,191639.0
2016-03-29 14:55:00,54.7,54.76,54.67,54.73,258433.0,48.4051,48.4582,48.3786,48.4317,258433.0
2016-03-29 15:00:00,54.72,54.81,54.68,54.78,232278.0,48.4228,48.5025,48.3874,48.4759,232278.0
2016-03-29 15:05:00,54.79,54.82,54.76,54.78,281197.0,48.4848,48.5113,48.4582,48.4759,281197.0
2016-03-29 15:10:00,54.78,54.79,54.74,54.75,206766.0,48.4759,48.4848,48.4405,48.4494,206766.0
2016-03-29 15:15:00,54.76,54.77,54.71,54.75,195556.0,48.4582,48.4671,48.414,48.4494,195556.0
2016-03-29 15:20:00,54.75,54.85,54.72,54.84,388189.0,48.4494,48.5379,48.4228,48.529,388189.0
2016-03-29 15:25:00,54.84,54.84,54.74,54.76,207134.0,48.529,48.529,48.4405,48.4582,207134.0
2016-03-29 15:30:00,54.77,54.77,54.67,54.71,248122.0,48.4671,48.4671,48.3786,48.414,248122.0
2016-03-29 15:35:00,54.71,54.73,54.64,54.7,298316.0,48.414,48.4317,48.352,48.4051,298316.0
2016-03-29 15:40:00,54.71,54.75,54.66,54.66,302475.0,48.414,48.4494,48.3697,48.3697,302475.0
2016-03-29 15:45:00,54.66,54.71,54.62,54.71,495931.0,48.3697,48.414,48.3343,48.414,495931.0
2016-03-29 15:50:00,54.7,54.78,54.66,54.74,749259.0,48.4051,48.4759,48.3697,48.4405,749259.0
2016-03-29 15:55:00,54.73,54.82,54.69,54.72,1476827.0,48.4317,48.5113,48.3963,48.4228,1476827.0
2016-03-30 09:30:00,54.91,54.99,54.9,54.97,777296.0,48.591,48.6617,48.5821,48.644,777296.0
2016-03-30 09:35:00,54.96,55.17,54.92,55.16,766777.0,48.6352,48.821,48.5998,48.8122,766777.0
2016-03-30 09:40:00,55.16,55.33,55.13,55.26,930962.0,48.8122,48.9626,48.7856,48.9007,930962.0
2016-03-30 09:45:00,55.26,55.38,55.26,55.35,399496.0,48.9007,49.0069,48.9007,48.9803,399496.0
2016-03-30 09:50:00,55.36,55.42,55.31,55.35,373439.0,48.9892,49.0423,48.9449,48.9803,373439.0
2016-03-30 09:55:00,55.35,55.5,55.33,55.5,317549.0,48.9803,49.1131,48.9626,49.1131,317549.0
2016-03-30 10:00:00,55.49,55.5,55.34,55.42,406527.0,49.1042,49.1131,48.9715,49.0423,406527.0
2016-03-30 10:05:00,55.42,55.55,55.37,55.5,442511.0,49.0423,49.1573,48.998,49.1131,442511.0
2016-03-30 10:10:00,55.51,55.6,55.48,55.56,408030.0,49.1219,49.2015,49.0954,49.1661,408030.0
2016-03-30 10:15:00,55.56,55.61,55.47,55.5,376174.0,49.1661,49.2104,49.0865,49.1131,376174.0
2016-03-30 10:20:00,55.51,55.55,55.45,55.53,321439.0,49.1219,49.1573,49.0688,49.1396,321439.0
2016-03-30 10:25:00,55.52,55.63,55.47,55.58,283148.0,49.1308,49.2281,49.0865,49.1838,283148.0
2016-03-30 10:30:00,55.58,55.64,55.5,55.58,238845.0,49.1838,49.2369,49.1131,49.1838,238845.0
2016-03-30 10:35:00,55.58,55.6,55.45,55.48,245478.0,49.1838,49.2015,49.0688,49.0954,245478.0
2016-03-30 10:40:00,55.48,55.5,55.35,55.4,317573.0,49.0954,49.1131,48.9803,49.0246,317573.0
2016-03-30 10:45:00,55.39,55.47,55.32,55.46,233652.0,49.0157,49.0865,48.9538,49.0777,233652.0
2016-03-30 10:50:00,55.46,55.56,55.46,55.54,347202.0,49.0777,49.1661,49.0777,49.1485,347202.0
2016-03-30 10:55:00,55.54,55.57,55.51,55.53,198675.0,49.1485,49.175,49.1219,49.1396,198675.0
2016-03-30 11:00:00,55.53,55.59,55.51,55.54,254707.0,49.1396,49.1927,49.1219,49.1485,254707.0
2016-03-30 11:05:00,55.54,55.57,55.37,55.38,234696.0,49.1485,49.175,48.998,49.0069,234696.0
2016-03-30 11:10:00,55.38,55.44,55.38,55.43,203438.0,49.0069,49.06,49.0069,49.0511,203438.0
2016-03-30 11:15:00,55.43,55.44,55.22,55.23,276095.0,49.0511,49.06,48.8653,48.8741,276095.0
2016-03-30 11:20:00,55.23,55.28,55.2,55.25,229441.0,48.8741,48.9184,48.8476,48.8918,229441.0
2016-03-30 11:25:00,55.25,55.32,55.17,55.18,267349.0,48.8918,48.9538,48.821,48.8299,267349.0
2016-03-30 11:30:00,55.18,55.18,55.03,55.07,276763.0,48.8299,48.8299,48.6971,48.7325,276763.0
2016-03-30 11:35:00,55.07,55.15,55.05,55.13,250402.0,48.7325,48.8033,48.7148,48.7856,250402.0
2016-03-30 11:40:00,55.12,55.13,55.03,55.11,279205.0,48.7768,48.7856,48.6971,48.7679,279205.0
2016-03-30 11:45:00,55.1,55.14,55.06,55.09,246672.0,48.7591,48.7945,48.7237,48.7502,246672.0
2016-03-30 11:50:00,55.1,55.15,55.06,55.15,118776.0,48.7591,48.8033,48.7237,48.8033,118776.0
2016-03-30 11:55:00,55.14,55.21,55.05,55.06,289926.0,48.7945,48.8564,48.7148,48.7237,289926.0
2016-03-30 12:00:00,55.06,55.07,54.95,54.98,263984.0,48.7237,48.7325,48.6263,48.6529,263984.0
2016-03-30 12:05:00,54.98,54.99,54.95,54.97,115697.0,48.6529,48.6617,48.6263,48.644,115697.0
2016-03-30 12:10:00,54.97,55.09,54.96,55.05,173777.0,48.644,48.7502,48.6352,48.7148,173777.0
2016-03-30 12:15:00,55.05,55.1,55.02,55.04,104926.0,48.7148,48.7591,48.6883,48.706,104926.0
2016-03-30 12:20:00,55.05,55.08,54.94,54.94,149404.0,48.7148,48.7414,48.6175,48.6175,149404.0
2016-03-30 12:25:00,54.94,55.06,54.94,55.01,111978.0,48.6175,48.7237,48.6175,48.6794,111978.0
2016-03-30 12:30:00,55.02,55.07,54.97,55.04,103053.0,48.6883,48.7325,48.644,48.706,103053.0
2016-03-30 12:35:00,55.04,55.05,54.95,55.01,67432.0,48.706,48.7148,48.6263,48.6794,67432.0
2016-03-30 12:40:00,55.0,55.08,54.99,55.03,97351.0,48.6706,48.7414,48.6617,48.6971,97351.0
2016-03-30 12:45:00,55.04,55.09,55.03,55.07,68095.0,48.706,48.7502,48.6971,48.7325,68095.0
2016-03-30 12:50:00,55.08,55.09,55.04,55.04,70281.0,48.7414,48.7502,48.706,48.706,70281.0
2016-03-30 12:55:00,55.05,55.13,55.03,55.13,148504.0,48.7148,48.7856,48.6971,48.7856,148504.0
2016-03-30 13:00:00,55.12,55.17,55.11,55.14,121914.0,48.7768,48.821,48.7679,48.7945,121914.0
2016-03-30 13:05:00,55.14,55.19,55.13,55.18,112420.0,48.7945,48.8387,48.7856,48.8299,112420.0
2016-03-30 13:10:00,55.19,55.22,55.15,55.21,72858.0,48.8387,48.8653,48.8033,48.8564,72858.0
2016-03-30 13:15:00,55.21,55.24,55.19,55.21,75376.0,48.8564,48.883,48.8387,48.8564,75376.0
2016-03-30 13:20:00,55.22,55.3,55.2,55.28,162935.0,48.8653,48.9361,48.8476,48.9184,162935.0
2016-03-30 13:25:00,55.27,55.28,55.19,55.21,228054.0,48.9095,48.9184,48.8387,48.8564,228054.0
2016-03-30 13:30:00,55.2,55.23,55.11,55.18,165953.0,48.8476,48.8741,48.7679,48.8299,165953.0
2016-03-30 13:35:00,55.18,55.22,55.16,55.16,110950.0,48.8299,48.8653,48.8122,48.8122,110950.0
2016-03-30 13:40:00,55.16,55.22,55.16,55.2,91810.0,48.8122,48.8653,48.8122,48.8476,91810.0
2016-03-30 13:45:00,55.19,55.21,55.17,55.19,106471.0,48.8387,48.8564,48.821,48.8387,106471.0
2016-03-30 13:50:00,55.18,55.24,55.18,55.19,218483.0,48.8299,48.883,48.8299,48.8387,218483.0
2016-03-30 13:55:00,55.19,55.22,55.18,55.19,209187.0,48.8387,48.8653,48.8299,48.8387,209187.0
2016-03-30 14:00:00,55.18,55.25,55.18,55.24,115944.0,48.8299,48.8918,48.8299,48.883,115944.0
2016-03-30 14:05:00,55.23,55.25,55.2,55.22,156394.0,48.8741,48.8918,48.8476,48.8653,156394.0
2016-03-30 14:10:00,55.23,55.25,55.2,55.2,139127.0,48.8741,48.8918,48.8476,48.8476,139127.0
2016-03-30 14:15:00,55.21,55.21,55.12,55.14,165514.0,48.8564,48.8564,48.7768,48.7945,165514.0
2016-03-30 14:20:00,55.14,55.14,55.09,55.12,194940.0,48.7945,48.7945,48.7502,48.7768,194940.0
2016-03-30 14:25:00,55.11,55.17,55.09,55.16,128709.0,48.7679,48.821,48.7502,48.8122,128709.0
2016-03-30 14:30:00,55.16,55.21,55.15,55.18,156251.0,48.8122,48.8564,48.8033,48.8299,156251.0
2016-03-30 14:35:00,55.18,55.2,55.15,55.19,127450.0,48.8299,48.8476,48.8033,48.8387,127450.0
2016-03-30 14:40:00,55.2,55.2,55.12,55.14,110595.0,48.8476,48.8476,48.7768,48.7945,110595.0
2016-03-30 14:45:00,55.13,55.23,55.13,55.22,147043.0,48.7856,48.8741,48.7856,48.8653,147043.0
2016-03-30 14:50:00,55.23,55.25,55.18,55.23,153816.0,48.8741,48.8918,48.8299,48.8741,153816.0
2016-03-30 14:55:00,55.23,55.25,55.2,55.25,132147.0,48.8741,48.8918,48.8476,48.8918,132147.0
2016-03-30 15:00:00,55.24,55.3,55.22,55.22,260825.0,48.883,48.9361,48.8653,48.8653,260825.0
2016-03-30 15:05:00,55.23,55.3,55.22,55.27,172668.0,48.8741,48.9361,48.8653,48.9095,172668.0
2016-03-30 15:10:00,55.27,55.32,55.25,55.29,137955.0,48.9095,48.9538,48.8918,48.9272,137955.0
2016-03-30 15:15:00,55.29,55.31,55.21,55.24,152948.0,48.9272,48.9449,48.8564,48.883,152948.0
2016-03-30 15:20:00,55.25,55.3,55.23,55.28,202838.0,48.8918,48.9361,48.8741,48.9184,202838.0
2016-03-30 15:25:00,55.28,55.28,55.21,55.25,129680.0,48.9184,48.9184,48.8564,48.8918,129680.0
2016-03-30 15:30:00,55.25,55.26,55.18,55.22,291529.0,48.8918,48.9007,48.8299,48.8653,291529.0
2016-03-30 15:35:00,55.22,55.27,55.21,55.21,319689.0,48.8653,48.9095,48.8564,48.8564,319689.0
2016-03-30 15:40:00,55.21,55.26,55.17,55.2,359693.0,48.8564,48.9007,48.821,48.8476,359693.0
2016-03-30 15:45:00,55.2,55.21,55.12,55.13,328572.0,48.8476,48.8564,48.7768,48.7856,328572.0
2016-03-30 15:50:00,55.13,55.18,55.09,55.09,410138.0,48.7856,48.8299,48.7502,48.7502,410138.0
2016-03-30 15:55:00,55.1,55.13,55.01,55.05,1450495.0,48.7591,48.7856,48.6794,48.7148,1450495.0
2016-03-31 09:30:00,54.83,55.09,54.83,54.98,582347.0,48.5202,48.7502,48.5202,48.6529,582347.0
2016-03-31 09:35:00,54.98,55.06,54.93,55.03,293832.0,48.6529,48.7237,48.6086,48.6971,293832.0
2016-03-31 09:40:00,55.03,55.03,54.96,54.99,587566.0,48.6971,48.6971,48.6352,48.6617,587566.0
2016-03-31 09:45:00,54.99,55.0,54.86,54.9,2228544.0,48.6617,48.6706,48.5467,48.5821,2228544.0
2016-03-31 09:50:00,54.9,55.11,54.89,55.08,320126.0,48.5821,48.7679,48.5733,48.7414,320126.0
2016-03-31 09:55:00,55.08,55.18,55.04,55.13,168128.0,48.7414,48.8299,48.706,48.7856,168128.0
2016-03-31 10:00:00,55.14,55.34,55.06,55.33,298873.0,48.7945,48.9715,48.7237,48.9626,298873.0
2016-03-31 10:05:00,55.32,55.38,55.28,55.37,168339.0,48.9538,49.0069,48.9184,48.998,168339.0
2016-03-31 10:10:00,55.37,55.4,55.25,55.32,325731.0,48.998,49.0246,48.8918,48.9538,325731.0
2016-03-31 10:15:00,55.32,55.36,55.25,55.28,170830.0,48.9538,48.9892,48.8918,48.9184,170830.0
2016-03-31 10:20:00,55.27,55.35,55.25,55.29,184843.0,48.9095,48.9803,48.8918,48.9272,184843.0
2016-03-31 10:25:00,55.29,55.32,55.25,55.27,124106.0,48.9272,48.9538,48.8918,48.9095,124106.0
2016-03-31 10:30:00,55.26,55.4,55.25,55.39,196487.0,48.9007,49.0246,48.8918,49.0157,196487.0
2016-03-31 10:35:00,55.4,55.46,55.39,55.42,129868.0,49.0246,49.0777,49.0157,49.0423,129868.0
2016-03-31 10:40:00,55.42,55.49,55.4,55.49,142698.0,49.0423,49.1042,49.0246,49.1042,142698.0
2016-03-31 10:45:00,55.49,55.49,55.47,55.48,153242.0,49.1042,49.1042,49.0865,49.0954,153242.0
2016-03-31 10:50:00,55.48,55.49,55.44,55.46,172365.0,49.0954,49.1042,49.06,49.0777,172365.0
2016-03-31 10:55:00,55.46,55.5,55.45,55.5,145465.0,49.0777,49.1131,49.0688,49.1131,145465.0
2016-03-31 11:00:00,55.5,55.5,55.45,55.49,216492.0,49.1131,49.1131,49.0688,49.1042,216492.0
2016-03-31 11:05:00,55.49,55.58,55.48,55.53,420367.0,49.1042,49.1838,49.0954,49.1396,420367.0
2016-03-31 11:10:00,55.53,55.59,55.52,55.57,159743.0,49.1396,49.1927,49.1308,49.175,159743.0
2016-03-31 11:15:00,55.57,55.57,55.4,55.42,284437.0,49.175,49.175,49.0246,49.0423,284437.0
2016-03-31 11:20:00,55.43,55.43,55.36,55.41,239816.0,49.0511,49.0511,48.9892,49.0334,239816.0
2016-03-31 11:25:00,55.41,55.45,55.39,55.43,277242.0,49.0334,49.0688,49.0157,49.0511,277242.0
2016-03-31 11:30:00,55.44,55.45,55.36,55.37,215677.0,49.06,49.0688,48.9892,48.998,215677.0
2016-03-31 11:35:00,55.37,55.37,55.29,55.31,140594.0,48.998,48.998,48.9272,48.9449,140594.0
2016-03-31 11:40:00,55.33,55.44,55.32,55.43,165984.0,48.9626,49.06,48.9538,49.0511,165984.0
2016-03-31 11:45:00,55.44,55.46,55.38,55.4,231976.0,49.06,49.0777,49.0069,49.0246,231976.0
2016-03-31 11:50:00,55.4,55.42,55.33,55.33,147741.0,49.0246,49.0423,48.9626,48.9626,147741.0
2016-03-31 11:55:00,55.34,55.38,55.29,55.31,155362.0,48.9715,49.0069,48.9272,48.9449,155362.0
2016-03-31 12:00:00,55.31,55.33,55.29,55.33,171939.0,48.9449,48.9626,48.9272,48.9626,171939.0
2016-03-31 12:05:00,55.33,55.41,55.32,55.39,410428.0,48.9626,49.0334,48.9538,49.0157,410428.0
2016-03-31 12:10:00,55.39,55.41,55.36,55.39,131713.0,49.0157,49.0334,48.9892,49.0157,131713.0
2016-03-31 12:15:00,55.39,55.46,55.37,55.39,239279.0,49.0157,49.0777,48.998,49.0157,239279.0
2016-03-31 12:20:00,55.39,55.47,55.38,55.44,111863.0,49.0157,49.0865,49.0069,49.06,111863.0
2016-03-31 12:25:00,55.43,55.45,55.4,55.45,81160.0,49.0511,49.0688,49.0246,49.0688,81160.0
2016-03-31 12:30:00,55.45,55.47,55.4,55.43,142683.0,49.0688,49.0865,49.0246,49.0511,142683.0
2016-03-31 12:35:00,55.43,55.46,55.41,55.41,72825.0,49.0511,49.0777,49.0334,49.0334,72825.0
2016-03-31 12:40:00,55.41,55.46,55.4,55.43,144436.0,49.0334,49.0777,49.0246,49.0511,144436.0
2016-03-31 12:45:00,55.44,55.48,55.43,55.44,139971.0,49.06,49.0954,49.0511,49.06,139971.0
2016-03-31 12:50:00,55.44,55.45,55.38,55.41,100156.0,49.06,49.0688,49.0069,49.0334,100156.0
2016-03-31 12:55:00,55.41,55.44,55.33,55.34,76726.0,49.0334,49.06,48.9626,48.9715,76726.0
2016-03-31 13:00:00,55.34,55.34,55.28,55.3,149674.0,48.9715,48.9715,48.9184,48.9361,149674.0
2016-03-31 13:05:00,55.3,55.34,55.29,55.34,97701.0,48.9361,48.9715,48.9272,48.9715,97701.0
2016-03-31 13:10:00,55.33,55.34,55.26,55.26,86669.0,48.9626,48.9715,48.9007,48.9007,86669.0
2016-03-31 13:15:00,55.27,55.29,55.25,55.25,90286.0,48.9095,48.9272,48.8918,48.8918,90286.0
2016-03-31 13:20:00,55.26,55.31,55.25,55.3,92486.0,48.9007,48.9449,48.8918,48.9361,92486.0
2016-03-31 13:25:00,55.3,55.32,55.28,55.29,80142.0,48.9361,48.9538,48.9184,48.9272,80142.0
2016-03-31 13:30:00,55.29,55.29,55.25,55.26,64854.0,48.9272,48.9272,48.8918,48.9007,64854.0
2016-03-31 13:35:00,55.26,55.27,55.25,55.26,60498.0,48.9007,48.9095,48.8918,48.9007,60498.0
2016-03-31 13:40:00,55.26,55.29,55.25,55.26,142158.0,48.9007,48.9272,48.8918,48.9007,142158.0
2016-03-31 13:45:00,55.26,55.3,55.25,55.3,132269.0,48.9007,48.9361,48.8918,48.9361,132269.0
2016-03-31 13:50:00,55.3,55.36,55.27,55.3,184362.0,48.9361,48.9892,48.9095,48.9361,184362.0
2016-03-31 13:55:00,55.3,55.3,55.26,55.27,227821.0,48.9361,48.9361,48.9007,48.9095,227821.0
2016-03-31 14:00:00,55.26,55.3,55.23,55.23,216693.0,48.9007,48.9361,48.8741,48.8741,216693.0
2016-03-31 14:05:00,55.24,55.26,55.22,55.24,150219.0,48.883,48.9007,48.8653,48.883,150219.0
2016-03-31 14:10:00,55.23,55.25,55.18,55.19,171100.0,48.8741,48.8918,48.8299,48.8387,171100.0
2016-03-31 14:15:00,55.18,55.25,55.17,55.23,283218.0,48.8299,48.8918,48.821,48.8741,283218.0
2016-03-31 14:20:00,55.23,55.24,55.17,55.18,142924.0,48.8741,48.883,48.821,48.8299,142924.0
2016-03-31 14:25:00,55.18,55.18,55.1,55.1,188976.0,48.8299,48.8299,48.7591,48.7591,188976.0
2016-03-31 14:30:00,55.11,55.17,55.08,55.15,165199.0,48.7679,48.821,48.7414,48.8033,165199.0
2016-03-31 14:35:00,55.15,55.16,55.09,55.12,110755.0,48.8033,48.8122,48.7502,48.7768,110755.0
2016-03-31 14:40:00,55.11,55.12,55.07,55.1,158607.0,48.7679,48.7768,48.7325,48.7591,158607.0
2016-03-31 14:45:00,55.11,55.14,55.09,55.12,130280.0,48.7679,48.7945,48.7502,48.7768,130280.0
2016-03-31 14:50:00,55.12,55.18,55.1,55.18,212250.0,48.7768,48.8299,48.7591,48.8299,212250.0
2016-03-31 14:55:00,55.18,55.19,55.12,55.17,146354.0,48.8299,48.8387,48.7768,48.821,146354.0
2016-03-31 15:00:00,55.17,55.22,55.14,55.21,202257.0,48.821,48.8653,48.7945,48.8564,202257.0
2016-03-31 15:05:00,55.21,55.22,55.19,55.2,240779.0,48.8564,48.8653,48.8387,48.8476,240779.0
2016-03-31 15:10:00,55.2,55.2,55.15,55.2,178092.0,48.8476,48.8476,48.8033,48.8476,178092.0
2016-03-31 15:15:00,55.2,55.21,55.15,55.19,165907.0,48.8476,48.8564,48.8033,48.8387,165907.0
2016-03-31 15:20:00,55.19,55.27,55.19,55.25,262195.0,48.8387,48.9095,48.8387,48.8918,262195.0
2016-03-31 15:25:00,55.26,55.27,55.21,55.23,310023.0,48.9007,48.9095,48.8564,48.8741,310023.0
2016-03-31 15:30:00,55.23,55.31,55.22,55.26,328149.0,48.8741,48.9449,48.8653,48.9007,328149.0
2016-03-31 15:35:00,55.26,55.3,55.23,55.23,203075.0,48.9007,48.9361,48.8741,48.8741,203075.0
2016-03-31 15:40:00,55.24,55.24,55.18,55.21,299972.0,48.883,48.883,48.8299,48.8564,299972.0
2016-03-31 15:45:00,55.22,55.38,55.21,55.36,636897.0,48.8653,49.0069,48.8564,48.9892,636897.0
2016-03-31 15:50:00,55.36,55.4,55.27,55.39,867846.0,48.9892,49.0246,48.9095,49.0157,867846.0
2016-03-31 15:55:00,55.38,55.38,55.22,55.23,1570348.0,49.0069,49.0069,48.8653,48.8741,1570348.0
2016-04-01 09:30:00,55.05,55.22,54.57,54.62,1456081.0,48.7148,48.8653,48.2901,48.3343,1456081.0
2016-04-01 09:35:00,54.62,54.96,54.59,54.94,319925.0,48.3343,48.6352,48.3078,48.6175,319925.0
2016-04-01 09:40:00,54.93,54.96,54.8,54.91,312472.0,48.6086,48.6352,48.4936,48.591,312472.0
2016-04-01 09:45:00,54.91,54.98,54.86,54.93,346294.0,48.591,48.6529,48.5467,48.6086,346294.0
2016-04-01 09:50:00,54.93,54.93,54.77,54.81,310425.0,48.6086,48.6086,48.4671,48.5025,310425.0
2016-04-01 09:55:00,54.82,54.92,54.8,54.84,351420.0,48.5113,48.5998,48.4936,48.529,351420.0
2016-04-01 10:00:00,54.84,54.96,54.8,54.96,416842.0,48.529,48.6352,48.4936,48.6352,416842.0
2016-04-01 10:05:00,54.96,55.1,54.94,54.95,411184.0,48.6352,48.7591,48.6175,48.6263,411184.0
2016-04-01 10:10:00,54.96,55.07,54.91,54.92,365448.0,48.6352,48.7325,48.591,48.5998,365448.0
2016-04-01 10:15:00,54.93,55.0,54.9,54.98,330522.0,48.6086,48.6706,48.5821,48.6529,330522.0
2016-04-01 10:20:00,54.98,55.01,54.95,54.95,175399.0,48.6529,48.6794,48.6263,48.6263,175399.0
2016-04-01 10:25:00,54.96,54.97,54.84,54.84,233094.0,48.6352,48.644,48.529,48.529,233094.0
2016-04-01 10:30:00,54.84,54.89,54.81,54.88,180548.0,48.529,48.5733,48.5025,48.5644,180548.0
2016-04-01 10:35:00,54.88,55.1,54.86,55.06,293019.0,48.5644,48.7591,48.5467,48.7237,293019.0
2016-04-01 10:40:00,55.07,55.19,55.06,55.14,216467.0,48.7325,48.8387,48.7237,48.7945,216467.0
2016-04-01 10:45:00,55.15,55.17,55.1,55.12,135466.0,48.8033,48.821,48.7591,48.7768,135466.0
2016-04-01 10:50:00,55.12,55.17,55.11,55.14,128980.0,48.7768,48.821,48.7679,48.7945,128980.0
2016-04-01 10:55:00,55.15,55.36,55.14,55.35,167254.0,48.8033,48.9892,48.7945,48.9803,167254.0
2016-04-01 11:00:00,55.35,55.37,55.27,55.31,373025.0,48.9803,48.998,48.9095,48.9449,373025.0
2016-04-01 11:05:00,55.31,55.32,55.2,55.21,169154.0,48.9449,48.9538,48.8476,48.8564,169154.0
2016-04-01 11:10:00,55.2,55.23,55.15,55.21,177411.0,48.8476,48.8741,48.8033,48.8564,177411.0
2016-04-01 11:15:00,55.22,55.29,55.18,55.18,245619.0,48.8653,48.9272,48.8299,48.8299,245619.0
2016-04-01 11:20:00,55.18,55.21,55.13,55.15,173742.0,48.8299,48.8564,48.7856,48.8033,173742.0
2016-04-01 11:25:00,55.15,55.16,55.1,55.12,218073.0,48.8033,48.8122,48.7591,48.7768,218073.0
2016-04-01 11:30:00,55.12,55.18,55.08,55.09,249365.0,48.7768,48.8299,48.7414,48.7502,249365.0
2016-04-01 11:35:00,55.09,55.14,55.06,55.09,119747.0,48.7502,48.7945,48.7237,48.7502,119747.0
2016-04-01 11:40:00,55.09,55.15,55.08,55.14,195639.0,48.7502,48.8033,48.7414,48.7945,195639.0
2016-04-01 11:45:00,55.15,55.18,55.11,55.14,420952.0,48.8033,48.8299,48.7679,48.7945,420952.0
2016-04-01 11:50:00,55.13,55.18,55.1,55.11,243859.0,48.7856,48.8299,48.7591,48.7679,243859.0
2016-04-01 11:55:00,55.11,55.12,55.06,55.08,119708.0,48.7679,48.7768,48.7237,48.7414,119708.0
2016-04-01 12:00:00,55.08,55.1,55.05,55.05,142189.0,48.7414,48.7591,48.7148,48.7148,142189.0
2016-04-01 12:05:00,55.05,55.06,54.97,54.99,172797.0,48.7148,48.7237,48.644,48.6617,172797.0
2016-04-01 12:10:00,54.99,55.03,54.95,54.97,171327.0,48.6617,48.6971,48.6263,48.644,171327.0
2016-04-01 12:15:00,54.96,54.99,54.95,54.97,149623.0,48.6352,48.6617,48.6263,48.644,149623.0
2016-04-01 12:20:00,54.97,54.98,54.86,54.88,246808.0,48.644,48.6529,48.5467,48.5644,246808.0
2016-04-01 12:25:00,54.87,54.98,54.87,54.97,220702.0,48.5556,48.6529,48.5556,48.644,220702.0
2016-04-01 12:30:00,54.97,55.0,54.89,55.0,136963.0,48.644,48.6706,48.5733,48.6706,136963.0
2016-04-01 12:35:00,55.0,55.06,54.98,54.98,92438.0,48.6706,48.7237,48.6529,48.6529,92438.0
2016-04-01 12:40:00,54.99,55.06,54.98,55.01,93541.0,48.6617,48.7237,48.6529,48.6794,93541.0
2016-04-01 12:45:00,55.01,55.1,55.0,55.07,72003.0,48.6794,48.7591,48.6706,48.7325,72003.0
2016-04-01 12:50:00,55.05,55.1,55.0,55.06,86388.0,48.7148,48.7591,48.6706,48.7237,86388.0
2016-04-01 12:55:00,55.06,55.13,55.05,55.11,140191.0,48.7237,48.7856,48.7148,48.7679,140191.0
2016-04-01 13:00:00,55.11,55.16,55.09,55.15,166277.0,48.7679,48.8122,48.7502,48.8033,166277.0
2016-04-01 13:05:00,55.15,55.16,55.12,55.15,113017.0,48.8033,48.8122,48.7768,48.8033,113017.0
2016-04-01 13:10:00,55.15,55.18,55.13,55.15,123585.0,48.8033,48.8299,48.7856,48.8033,123585.0
2016-04-01 13:15:00,55.15,55.17,55.09,55.1,150191.0,48.8033,48.821,48.7502,48.7591,150191.0
2016-04-01 13:20:00,55.1,55.15,55.09,55.13,111146.0,48.7591,48.8033,48.7502,48.7856,111146.0
2016-04-01 13:25:00,55.12,55.15,55.09,55.13,128915.0,48.7768,48.8033,48.7502,48.7856,128915.0
2016-04-01 13:30:00,55.13,55.25,55.12,55.25,228700.0,48.7856,48.8918,48.7768,48.8918,228700.0
2016-04-01 13:35:00,55.26,55.33,55.25,55.33,212740.0,48.9007,48.9626,48.8918,48.9626,212740.0
2016-04-01 13:40:00,55.33,55.38,55.31,55.36,169119.0,48.9626,49.0069,48.9449,48.9892,169119.0
2016-04-01 13:45:00,55.35,55.36,55.3,55.31,119373.0,48.9803,48.9892,48.9361,48.9449,119373.0
2016-04-01 13:50:00,55.3,55.38,55.3,55.36,104578.0,48.9361,49.0069,48.9361,48.9892,104578.0
2016-04-01 13:55:00,55.36,55.36,55.29,55.3,86085.0,48.9892,48.9892,48.9272,48.9361,86085.0
2016-04-01 14:00:00,55.31,55.35,55.28,55.35,91378.0,48.9449,48.9803,48.9184,48.9803,91378.0
2016-04-01 14:05:00,55.35,55.36,55.32,55.35,74491.0,48.9803,48.9892,48.9538,48.9803,74491.0
2016-04-01 14:10:00,55.35,55.38,55.34,55.38,145929.0,48.9803,49.0069,48.9715,49.0069,145929.0
2016-04-01 14:15:00,55.37,55.39,55.3,55.3,82857.0,48.998,49.0157,48.9361,48.9361,82857.0
2016-04-01 14:20:00,55.31,55.36,55.3,55.36,235175.0,48.9449,48.9892,48.9361,48.9892,235175.0
2016-04-01 14:25:00,55.36,55.39,55.34,55.35,180795.0,48.9892,49.0157,48.9715,48.9803,180795.0
2016-04-01 14:30:00,55.35,55.41,55.35,55.4,162963.0,48.9803,49.0334,48.9803,49.0246,162963.0
2016-04-01 14:35:00,55.41,55.49,55.4,55.43,178546.0,49.0334,49.1042,49.0246,49.0511,178546.0
2016-04-01 14:40:00,55.44,55.49,55.43,55.46,178601.0,49.06,49.1042,49.0511,49.0777,178601.0
2016-04-01 14:45:00,55.47,55.53,55.44,55.48,237661.0,49.0865,49.1396,49.06,49.0954,237661.0
2016-04-01 14:50:00,55.48,55.5,55.41,55.43,216497.0,49.0954,49.1131,49.0334,49.0511,216497.0
2016-04-01 14:55:00,55.42,55.43,55.37,55.38,119995.0,49.0423,49.0511,48.998,49.0069,119995.0
2016-04-01 15:00:00,55.38,55.46,55.38,55.44,125829.0,49.0069,49.0777,49.0069,49.06,125829.0
2016-04-01 15:05:00,55.44,55.46,55.4,55.41,140649.0,49.06,49.0777,49.0246,49.0334,140649.0
2016-04-01 15:10:00,55.42,55.47,55.39,55.42,216971.0,49.0423,49.0865,49.0157,49.0423,216971.0
2016-04-01 15:15:00,55.43,55.46,55.4,55.46,142463.0,49.0511,49.0777,49.0246,49.0777,142463.0
2016-04-01 15:20:00,55.45,55.46,55.38,55.41,114082.0,49.0688,49.0777,49.0069,49.0334,114082.0
2016-04-01 15:25:00,55.41,55.45,55.39,55.44,239142.0,49.0334,49.0688,49.0157,49.06,239142.0
2016-04-01 15:30:00,55.44,55.52,55.41,55.51,268252.0,49.06,49.1308,49.0334,49.1219,268252.0
2016-04-01 15:35:00,55.5,55.55,55.47,55.5,234787.0,49.1131,49.1573,49.0865,49.1131,234787.0
2016-04-01 15:40:00,55.51,55.52,55.46,55.49,349466.0,49.1219,49.1308,49.0777,49.1042,349466.0
2016-04-01 15:45:00,55.5,55.58,55.49,55.52,506479.0,49.1131,49.1838,49.1042,49.1308,506479.0
2016-04-01 15:50:00,55.52,55.57,55.46,55.5,562106.0,49.1308,49.175,49.0777,49.1131,562106.0
2016-04-01 15:55:00,55.5,55.61,55.48,55.57,1223149.0,49.1131,49.2104,49.0954,49.175,1223149.0
2016-04-04 09:30:00,55.43,55.56,55.36,55.55,647600.0,49.0511,49.1661,48.9892,49.1573,647600.0
2016-04-04 09:35:00,55.55,55.65,55.48,55.65,360202.0,49.1573,49.2458,49.0954,49.2458,360202.0
2016-04-04 09:40:00,55.65,55.66,55.34,55.38,581584.0,49.2458,49.2546,48.9715,49.0069,581584.0
2016-04-04 09:45:00,55.39,55.43,55.27,55.3,268027.0,49.0157,49.0511,48.9095,48.9361,268027.0
2016-04-04 09:50:00,55.3,55.31,55.2,55.28,451051.0,48.9361,48.9449,48.8476,48.9184,451051.0
2016-04-04 09:55:00,55.29,55.38,55.27,55.28,332295.0,48.9272,49.0069,48.9095,48.9184,332295.0
2016-04-04 10:00:00,55.28,55.37,55.17,55.32,409292.0,48.9184,48.998,48.821,48.9538,409292.0
2016-04-04 10:05:00,55.32,55.5,55.29,55.5,231652.0,48.9538,49.1131,48.9272,49.1131,231652.0
2016-04-04 10:10:00,55.51,55.54,55.32,55.35,198290.0,49.1219,49.1485,48.9538,48.9803,198290.0
2016-04-04 10:15:00,55.36,55.42,55.32,55.38,159065.0,48.9892,49.0423,48.9538,49.0069,159065.0
2016-04-04 10:20:00,55.38,55.39,55.3,55.36,183542.0,49.0069,49.0157,48.9361,48.9892,183542.0
2016-04-04 10:25:00,55.37,55.39,55.25,55.25,252116.0,48.998,49.0157,48.8918,48.8918,252116.0
2016-04-04 10:30:00,55.24,55.27,55.18,55.27,165032.0,48.883,48.9095,48.8299,48.9095,165032.0
2016-04-04 10:35:00,55.26,55.28,55.11,55.15,203202.0,48.9007,48.9184,48.7679,48.8033,203202.0
2016-04-04 10:40:00,55.15,55.16,55.0,55.07,303610.0,48.8033,48.8122,48.6706,48.7325,303610.0
2016-04-04 10:45:00,55.07,55.21,55.02,55.16,181285.0,48.7325,48.8564,48.6883,48.8122,181285.0
2016-04-04 10:50:00,55.16,55.18,55.08,55.09,138252.0,48.8122,48.8299,48.7414,48.7502,138252.0
2016-04-04 10:55:00,55.1,55.14,55.07,55.13,176852.0,48.7591,48.7945,48.7325,48.7856,176852.0
2016-04-04 11:00:00,55.12,55.25,55.1,55.22,160312.0,48.7768,48.8918,48.7591,48.8653,160312.0
2016-04-04 11:05:00,55.21,55.38,55.2,55.38,185655.0,48.8564,49.0069,48.8476,49.0069,185655.0
2016-04-04 11:10:00,55.38,55.38,55.29,55.32,125210.0,49.0069,49.0069,48.9272,48.9538,125210.0
2016-04-04 11:15:00,55.32,55.38,55.28,55.36,146897.0,48.9538,49.0069,48.9184,48.9892,146897.0
2016-04-04 11:20:00,55.36,55.38,55.36,55.36,82030.0,48.9892,49.0069,48.9892,48.9892,82030.0
2016-04-04 11:25:00,55.37,55.39,55.28,55.33,198561.0,48.998,49.0157,48.9184,48.9626,198561.0
2016-04-04 11:30:00,55.33,55.39,55.32,55.38,200227.0,48.9626,49.0157,48.9538,49.0069,200227.0
2016-04-04 11:35:00,55.38,55.4,55.34,55.39,209856.0,49.0069,49.0246,48.9715,49.0157,209856.0
2016-04-04 11:40:00,55.38,55.45,55.38,55.45,396800.0,49.0069,49.0688,49.0069,49.0688,396800.0
2016-04-04 11:45:00,55.44,55.49,55.43,55.44,180424.0,49.06,49.1042,49.0511,49.06,180424.0
2016-04-04 11:50:00,55.43,55.47,55.4,55.42,110091.0,49.0511,49.0865,49.0246,49.0423,110091.0
2016-04-04 11:55:00,55.42,55.46,55.38,55.45,201406.0,49.0423,49.0777,49.0069,49.0688,201406.0
2016-04-04 12:00:00,55.45,55.49,55.42,55.48,95211.0,49.0688,49.1042,49.0423,49.0954,95211.0
2016-04-04 12:05:00,55.48,55.51,55.45,55.49,184732.0,49.0954,49.1219,49.0688,49.1042,184732.0
2016-04-04 12:10:00,55.49,55.51,55.4,55.43,209385.0,49.1042,49.1219,49.0246,49.0511,209385.0
2016-04-04 12:15:00,55.44,55.45,55.39,55.45,63803.0,49.06,49.0688,49.0157,49.0688,63803.0
2016-04-04 12:20:00,55.44,55.47,55.43,55.46,55571.0,49.06,49.0865,49.0511,49.0777,55571.0
2016-04-04 12:25:00,55.45,55.48,55.43,55.43,75013.0,49.0688,49.0954,49.0511,49.0511,75013.0
2016-04-04 12:30:00,55.43,55.44,55.4,55.4,48643.0,49.0511,49.06,49.0246,49.0246,48643.0
2016-04-04 12:35:00,55.4,55.42,55.33,55.34,76020.0,49.0246,49.0423,48.9626,48.9715,76020.0
2016-04-04 12:40:00,55.34,55.46,55.31,55.41,123799.0,48.9715,49.0777,48.9449,49.0334,123799.0
2016-04-04 12:45:00,55.41,55.48,55.4,55.48,46896.0,49.0334,49.0954,49.0246,49.0954,46896.0
2016-04-04 12:50:00,55.48,55.5,55.46,55.46,91061.0,49.0954,49.1131,49.0777,49.0777,91061.0
2016-04-04 12:55:00,55.47,55.48,55.42,55.42,43097.0,49.0865,49.0954,49.0423,49.0423,43097.0
2016-04-04 13:00:00,55.42,55.42,55.34,55.34,61945.0,49.0423,49.0423,48.9715,48.9715,61945.0
2016-04-04 13:05:00,55.35,55.41,55.34,55.4,64390.0,48.9803,49.0334,48.9715,49.0246,64390.0
2016-04-04 13:10:00,55.39,55.41,55.37,55.41,84610.0,49.0157,49.0334,48.998,49.0334,84610.0
2016-04-04 13:15:00,55.41,55.42,55.33,55.34,87346.0,49.0334,49.0423,48.9626,48.9715,87346.0
2016-04-04 13:20:00,55.35,55.4,55.35,55.37,66808.0,48.9803,49.0246,48.9803,48.998,66808.0
2016-04-04 13:25:00,55.37,55.4,55.35,55.38,70922.0,48.998,49.0246,48.9803,49.0069,70922.0
2016-04-04 13:30:00,55.38,55.38,55.33,55.34,62107.0,49.0069,49.0069,48.9626,48.9715,62107.0
2016-04-04 13:35:00,55.34,55.36,55.28,55.35,78040.0,48.9715,48.9892,48.9184,48.9803,78040.0
2016-04-04 13:40:00,55.34,55.36,55.31,55.33,79541.0,48.9715,48.9892,48.9449,48.9626,79541.0
2016-04-04 13:45:00,55.33,55.34,55.3,55.3,65389.0,48.9626,48.9715,48.9361,48.9361,65389.0
2016-04-04 13:50:00,55.31,55.35,55.29,55.35,81307.0,48.9449,48.9803,48.9272,48.9803,81307.0
2016-04-04 13:55:00,55.34,55.35,55.26,55.27,119301.0,48.9715,48.9803,48.9007,48.9095,119301.0
2016-04-04 14:00:00,55.28,55.29,55.24,55.25,207105.0,48.9184,48.9272,48.883,48.8918,207105.0
2016-04-04 14:05:00,55.25,55.3,55.23,55.24,111941.0,48.8918,48.9361,48.8741,48.883,111941.0
2016-04-04 14:10:00,55.24,55.26,55.21,55.25,74443.0,48.883,48.9007,48.8564,48.8918,74443.0
2016-04-04 14:15:00,55.26,55.26,55.17,55.19,219289.0,48.9007,48.9007,48.821,48.8387,219289.0
2016-04-04 14:20:00,55.18,55.2,55.16,55.2,142416.0,48.8299,48.8476,48.8122,48.8476,142416.0
2016-04-04 14:25:00,55.19,55.25,55.18,55.24,186386.0,48.8387,48.8918,48.8299,48.883,186386.0
2016-04-04 14:30:00,55.25,55.3,55.22,55.26,158713.0,48.8918,48.9361,48.8653,48.9007,158713.0
2016-04-04 14:35:00,55.25,55.29,55.23,55.28,147001.0,48.8918,48.9272,48.8741,48.9184,147001.0
2016-04-04 14:40:00,55.29,55.29,55.24,55.25,85502.0,48.9272,48.9272,48.883,48.8918,85502.0
2016-04-04 14:45:00,55.25,55.29,55.23,55.24,200593.0,48.8918,48.9272,48.8741,48.883,200593.0
2016-04-04 14:50:00,55.23,55.24,55.18,55.2,128762.0,48.8741,48.883,48.8299,48.8476,128762.0
2016-04-04 14:55:00,55.2,55.28,55.19,55.27,159971.0,48.8476,48.9184,48.8387,48.9095,159971.0
2016-04-04 15:00:00,55.27,55.37,55.26,55.37,206127.0,48.9095,48.998,48.9007,48.998,206127.0
2016-04-04 15:05:00,55.37,55.42,55.34,55.37,240498.0,48.998,49.0423,48.9715,48.998,240498.0
2016-04-04 15:10:00,55.38,55.38,55.29,55.29,197219.0,49.0069,49.0069,48.9272,48.9272,197219.0
2016-04-04 15:15:00,55.3,55.33,55.28,55.3,97249.0,48.9361,48.9626,48.9184,48.9361,97249.0
2016-04-04 15:20:00,55.3,55.3,55.21,55.24,142949.0,48.9361,48.9361,48.8564,48.883,142949.0
2016-04-04 15:25:00,55.24,55.3,55.23,55.25,109392.0,48.883,48.9361,48.8741,48.8918,109392.0
2016-04-04 15:30:00,55.25,55.35,55.25,55.32,186913.0,48.8918,48.9803,48.8918,48.9538,186913.0
2016-04-04 15:35:00,55.32,55.32,55.22,55.24,135483.0,48.9538,48.9538,48.8653,48.883,135483.0
2016-04-04 15:40:00,55.23,55.29,55.2,55.25,219661.0,48.8741,48.9272,48.8476,48.8918,219661.0
2016-04-04 15:45:00,55.25,55.29,55.23,55.27,296220.0,48.8918,48.9272,48.8741,48.9095,296220.0
2016-04-04 15:50:00,55.28,55.34,55.26,55.3,393644.0,48.9184,48.9715,48.9007,48.9361,393644.0
2016-04-04 15:55:00,55.31,55.43,55.3,55.43,936795.0,48.9449,49.0511,48.9361,49.0511,936795.0
2016-04-05 09:30:00,55.19,55.3,54.97,54.98,827901.0,48.8387,48.9361,48.644,48.6529,827901.0
2016-04-05 09:35:00,54.99,55.05,54.89,54.94,332816.0,48.6617,48.7148,48.5733,48.6175,332816.0
2016-04-05 09:40:00,54.94,54.97,54.82,54.87,283221.0,48.6175,48.644,48.5113,48.5556,283221.0
2016-04-05 09:45:00,54.87,54.87,54.76,54.78,280217.0,48.5556,48.5556,48.4582,48.4759,280217.0
2016-04-05 09:50:00,54.78,54.87,54.71,54.86,308014.0,48.4759,48.5556,48.414,48.5467,308014.0
2016-04-05 09:55:00,54.85,54.93,54.77,54.81,391833.0,48.5379,48.6086,48.4671,48.5025,391833.0
2016-04-05 10:00:00,54.8,55.03,54.8,54.97,317922.0,48.4936,48.6971,48.4936,48.644,317922.0
2016-04-05 10:05:00,54.98,55.16,54.92,55.04,240693.0,48.6529,48.8122,48.5998,48.706,240693.0
2016-04-05 10:10:00,55.04,55.11,55.02,55.1,366082.0,48.706,48.7679,48.6883,48.7591,366082.0
2016-04-05 10:15:00,55.1,55.17,55.07,55.16,149999.0,48.7591,48.821,48.7325,48.8122,149999.0
2016-04-05 10:20:00,55.15,55.19,55.1,55.14,137731.0,48.8033,48.8387,48.7591,48.7945,137731.0
2016-04-05 10:25:00,55.14,55.25,55.11,55.22,141653.0,48.7945,48.8918,48.7679,48.8653,141653.0
2016-04-05 10:30:00,55.21,55.23,55.08,55.12,238304.0,48.8564,48.8741,48.7414,48.7768,238304.0
2016-04-05 10:35:00,55.12,55.12,55.04,55.06,242321.0,48.7768,48.7768,48.706,48.7237,242321.0
2016-04-05 10:40:00,55.06,55.07,54.94,54.94,200573.0,48.7237,48.7325,48.6175,48.6175,200573.0
2016-04-05 10:45:00,54.94,55.11,54.9,55.09,196158.0,48.6175,48.7679,48.5821,48.7502,196158.0
2016-04-05 10:50:00,55.09,55.09,54.91,54.98,172037.0,48.7502,48.7502,48.591,48.6529,172037.0
2016-04-05 10:55:00,54.98,54.99,54.9,54.95,108768.0,48.6529,48.6617,48.5821,48.6263,108768.0
2016-04-05 11:00:00,54.94,55.02,54.94,54.98,145708.0,48.6175,48.6883,48.6175,48.6529,145708.0
2016-04-05 11:05:00,54.98,55.06,54.96,55.01,159516.0,48.6529,48.7237,48.6352,48.6794,159516.0
2016-04-05 11:10:00,55.0,55.07,54.99,55.0,151638.0,48.6706,48.7325,48.6617,48.6706,151638.0
2016-04-05 11:15:00,55.0,55.02,54.93,54.97,124175.0,48.6706,48.6883,48.6086,48.644,124175.0
2016-04-05 11:20:00,54.97,55.06,54.94,54.97,178540.0,48.644,48.7237,48.6175,48.644,178540.0
2016-04-05 11:25:00,54.97,55.03,54.95,54.98,150906.0,48.644,48.6971,48.6263,48.6529,150906.0
2016-04-05 11:30:00,54.98,55.07,54.97,54.97,166622.0,48.6529,48.7325,48.644,48.644,166622.0
2016-04-05 11:35:00,54.97,54.98,54.87,54.95,113617.0,48.644,48.6529,48.5556,48.6263,113617.0
2016-04-05 11:40:00,54.95,54.95,54.83,54.84,114838.0,48.6263,48.6263,48.5202,48.529,114838.0
2016-04-05 11:45:00,54.83,54.86,54.79,54.86,156705.0,48.5202,48.5467,48.4848,48.5467,156705.0
2016-04-05 11:50:00,54.87,54.88,54.8,54.86,145921.0,48.5556,48.5644,48.4936,48.5467,145921.0
2016-04-05 11:55:00,54.86,54.88,54.81,54.85,90536.0,48.5467,48.5644,48.5025,48.5379,90536.0
2016-04-05 12:00:00,54.85,54.91,54.8,54.83,147671.0,48.5379,48.591,48.4936,48.5202,147671.0
2016-04-05 12:05:00,54.83,54.87,54.78,54.79,118040.0,48.5202,48.5556,48.4759,48.4848,118040.0
2016-04-05 12:10:00,54.8,54.83,54.78,54.81,109286.0,48.4936,48.5202,48.4759,48.5025,109286.0
2016-04-05 12:15:00,54.81,54.81,54.7,54.7,138782.0,48.5025,48.5025,48.4051,48.4051,138782.0
2016-04-05 12:20:00,54.7,54.7,54.62,54.65,184262.0,48.4051,48.4051,48.3343,48.3609,184262.0
2016-04-05 12:25:00,54.65,54.65,54.56,54.56,190481.0,48.3609,48.3609,48.2812,48.2812,190481.0
2016-04-05 12:30:00,54.56,54.58,54.46,54.48,511973.0,48.2812,48.2989,48.1927,48.2104,511973.0
2016-04-05 12:35:00,54.49,54.64,54.48,54.62,249705.0,48.2193,48.352,48.2104,48.3343,249705.0
2016-04-05 12:40:00,54.62,54.66,54.61,54.65,89991.0,48.3343,48.3697,48.3255,48.3609,89991.0
2016-04-05 12:45:00,54.66,54.67,54.61,54.61,131315.0,48.3697,48.3786,48.3255,48.3255,131315.0
2016-04-05 12:50:00,54.61,54.63,54.49,54.52,197377.0,48.3255,48.3432,48.2193,48.2458,197377.0
2016-04-05 12:55:00,54.51,54.56,54.49,54.5,230793.0,48.237,48.2812,48.2193,48.2281,230793.0
2016-04-05 13:00:00,54.5,54.61,54.49,54.56,142239.0,48.2281,48.3255,48.2193,48.2812,142239.0
2016-04-05 13:05:00,54.57,54.57,54.5,54.51,106546.0,48.2901,48.2901,48.2281,48.237,106546.0
2016-04-05 13:10:00,54.5,54.66,54.49,54.66,157420.0,48.2281,48.3697,48.2193,48.3697,157420.0
2016-04-05 13:15:00,54.66,54.68,54.62,54.63,220463.0,48.3697,48.3874,48.3343,48.3432,220463.0
2016-04-05 13:20:00,54.63,54.76,54.62,54.73,96545.0,48.3432,48.4582,48.3343,48.4317,96545.0
2016-04-05 13:25:00,54.73,54.79,54.73,54.78,116884.0,48.4317,48.4848,48.4317,48.4759,116884.0
2016-04-05 13:30:00,54.79,54.79,54.72,54.74,181673.0,48.4848,48.4848,48.4228,48.4405,181673.0
2016-04-05 13:35:00,54.74,54.79,54.74,54.77,77926.0,48.4405,48.4848,48.4405,48.4671,77926.0
2016-04-05 13:40:00,54.77,54.8,54.74,54.75,117305.0,48.4671,48.4936,48.4405,48.4494,117305.0
2016-04-05 13:45:00,54.75,54.77,54.7,54.75,66268.0,48.4494,48.4671,48.4051,48.4494,66268.0
2016-04-05 13:50:00,54.75,54.88,54.74,54.88,166573.0,48.4494,48.5644,48.4405,48.5644,166573.0
2016-04-05 13:55:00,54.88,54.88,54.79,54.8,84197.0,48.5644,48.5644,48.4848,48.4936,84197.0
2016-04-05 14:00:00,54.81,54.83,54.73,54.8,88763.0,48.5025,48.5202,48.4317,48.4936,88763.0
2016-04-05 14:05:00,54.8,54.86,54.77,54.85,178057.0,48.4936,48.5467,48.4671,48.5379,178057.0
2016-04-05 14:10:00,54.85,54.87,54.84,54.85,205300.0,48.5379,48.5556,48.529,48.5379,205300.0
2016-04-05 14:15:00,54.85,54.9,54.83,54.89,250083.0,48.5379,48.5821,48.5202,48.5733,250083.0
2016-04-05 14:20:00,54.89,54.9,54.82,54.87,150113.0,48.5733,48.5821,48.5113,48.5556,150113.0
2016-04-05 14:25:00,54.86,54.92,54.82,54.91,133003.0,48.5467,48.5998,48.5113,48.591,133003.0
2016-04-05 14:30:00,54.9,54.94,54.87,54.91,148659.0,48.5821,48.6175,48.5556,48.591,148659.0
2016-04-05 14:35:00,54.91,54.92,54.88,54.91,79065.0,48.591,48.5998,48.5644,48.591,79065.0
2016-04-05 14:40:00,54.9,54.95,54.89,54.9,100804.0,48.5821,48.6263,48.5733,48.5821,100804.0
2016-04-05 14:45:00,54.89,54.9,54.86,54.86,89488.0,48.5733,48.5821,48.5467,48.5467,89488.0
2016-04-05 14:50:00,54.87,54.94,54.86,54.89,126989.0,48.5556,48.6175,48.5467,48.5733,126989.0
2016-04-05 14:55:00,54.9,54.92,54.86,54.87,84616.0,48.5821,48.5998,48.5467,48.5556,84616.0
2016-04-05 15:00:00,54.87,54.89,54.81,54.82,137837.0,48.5556,48.5733,48.5025,48.5113,137837.0
2016-04-05 15:05:00,54.82,54.82,54.71,54.75,161282.0,48.5113,48.5113,48.414,48.4494,161282.0
2016-04-05 15:10:00,54.75,54.8,54.72,54.8,124741.0,48.4494,48.4936,48.4228,48.4936,124741.0
2016-04-05 15:15:00,54.79,54.81,54.76,54.78,144724.0,48.4848,48.5025,48.4582,48.4759,144724.0
2016-04-05 15:20:00,54.79,54.82,54.71,54.73,137152.0,48.4848,48.5113,48.414,48.4317,137152.0
2016-04-05 15:25:00,54.72,54.82,54.71,54.75,147082.0,48.4228,48.5113,48.414,48.4494,147082.0
2016-04-05 15:30:00,54.75,54.8,54.71,54.76,273974.0,48.4494,48.4936,48.414,48.4582,273974.0
2016-04-05 15:35:00,54.76,54.78,54.68,54.69,213962.0,48.4582,48.4759,48.3874,48.3963,213962.0
2016-04-05 15:40:00,54.69,54.71,54.66,54.68,250363.0,48.3963,48.414,48.3697,48.3874,250363.0
2016-04-05 15:45:00,54.68,54.73,54.65,54.66,425610.0,48.3874,48.4317,48.3609,48.3697,425610.0
2016-04-05 15:50:00,54.66,54.68,54.54,54.54,579443.0,48.3697,48.3874,48.2635,48.2635,579443.0
2016-04-05 15:55:00,54.55,54.58,54.47,54.56,1344787.0,48.2724,48.2989,48.2016,48.2812,1344787.0
2016-04-06 09:30:00,54.38,54.5,54.28,54.39,829994.0,48.1219,48.2281,48.0335,48.1308,829994.0
2016-04-06 09:35:00,54.39,54.53,54.27,54.41,446931.0,48.1308,48.2547,48.0246,48.1485,446931.0
2016-04-06 09:40:00,54.41,54.44,54.24,54.39,650148.0,48.1485,48.175,47.9981,48.1308,650148.0
2016-04-06 09:45:00,54.38,54.43,54.28,54.33,416629.0,48.1219,48.1662,48.0335,48.0777,416629.0
2016-04-06 09:50:00,54.33,54.45,54.33,54.42,340846.0,48.0777,48.1839,48.0777,48.1573,340846.0
2016-04-06 09:55:00,54.41,54.53,54.41,54.46,225414.0,48.1485,48.2547,48.1485,48.1927,225414.0
2016-04-06 10:00:00,54.46,54.55,54.41,54.49,390051.0,48.1927,48.2724,48.1485,48.2193,390051.0
2016-04-06 10:05:00,54.5,54.51,54.42,54.45,207940.0,48.2281,48.237,48.1573,48.1839,207940.0
2016-04-06 10:10:00,54.46,54.47,54.35,54.36,205281.0,48.1927,48.2016,48.0954,48.1042,205281.0
2016-04-06 10:15:00,54.37,54.38,54.25,54.26,210123.0,48.1131,48.1219,48.0069,48.0158,210123.0
2016-04-06 10:20:00,54.25,54.32,54.25,54.29,208265.0,48.0069,48.0688,48.0069,48.0423,208265.0
2016-04-06 10:25:00,54.29,54.35,54.23,54.3,321607.0,48.0423,48.0954,47.9892,48.0512,321607.0
2016-04-06 10:30:00,54.3,54.39,54.21,54.36,404874.0,48.0512,48.1308,47.9715,48.1042,404874.0
2016-04-06 10:35:00,54.37,54.43,54.3,54.38,197535.0,48.1131,48.1662,48.0512,48.1219,197535.0
2016-04-06 10:40:00,54.38,54.49,54.38,54.39,361243.0,48.1219,48.2193,48.1219,48.1308,361243.0
2016-04-06 10:45:00,54.38,54.5,54.38,54.48,166599.0,48.1219,48.2281,48.1219,48.2104,166599.0
2016-04-06 10:50:00,54.48,54.52,54.43,54.51,209663.0,48.2104,48.2458,48.1662,48.237,209663.0
2016-04-06 10:55:00,54.51,54.62,54.48,54.62,269914.0,48.237,48.3343,48.2104,48.3343,269914.0
2016-04-06 11:00:00,54.62,54.63,54.57,54.6,211033.0,48.3343,48.3432,48.2901,48.3166,211033.0
2016-04-06 11:05:00,54.6,54.62,54.56,54.62,192127.0,48.3166,48.3343,48.2812,48.3343,192127.0
2016-04-06 11:10:00,54.62,54.68,54.59,54.66,179152.0,48.3343,48.3874,48.3078,48.3697,179152.0
2016-04-06 11:15:00,54.66,54.68,54.62,54.66,171215.0,48.3697,48.3874,48.3343,48.3697,171215.0
2016-04-06 11:20:00,54.67,54.72,54.65,54.72,204412.0,48.3786,48.4228,48.3609,48.4228,204412.0
2016-04-06 11:25:00,54.72,54.81,54.71,54.81,224463.0,48.4228,48.5025,48.414,48.5025,224463.0
2016-04-06 11:30:00,54.81,54.87,54.79,54.83,314411.0,48.5025,48.5556,48.4848,48.5202,314411.0
2016-04-06 11:35:00,54.83,54.84,54.8,54.8,160091.0,48.5202,48.529,48.4936,48.4936,160091.0
2016-04-06 11:40:00,54.81,54.86,54.79,54.83,137456.0,48.5025,48.5467,48.4848,48.5202,137456.0
2016-04-06 11:45:00,54.83,54.84,54.79,54.8,105428.0,48.5202,48.529,48.4848,48.4936,105428.0
2016-04-06 11:50:00,54.79,54.8,54.75,54.77,96670.0,48.4848,48.4936,48.4494,48.4671,96670.0
2016-04-06 11:55:00,54.77,54.77,54.72,54.76,181943.0,48.4671,48.4671,48.4228,48.4582,181943.0
2016-04-06 12:00:00,54.76,54.78,54.72,54.74,70970.0,48.4582,48.4759,48.4228,48.4405,70970.0
2016-04-06 12:05:00,54.74,54.77,54.69,54.7,82602.0,48.4405,48.4671,48.3963,48.4051,82602.0
2016-04-06 12:10:00,54.7,54.75,54.69,54.71,88029.0,48.4051,48.4494,48.3963,48.414,88029.0
2016-04-06 12:15:00,54.71,54.73,54.67,54.73,103673.0,48.414,48.4317,48.3786,48.4317,103673.0
2016-04-06 12:20:00,54.74,54.76,54.71,54.74,83012.0,48.4405,48.4582,48.414,48.4405,83012.0
2016-04-06 12:25:00,54.73,54.76,54.72,54.75,77166.0,48.4317,48.4582,48.4228,48.4494,77166.0
2016-04-06 12:30:00,54.75,54.81,54.75,54.76,124535.0,48.4494,48.5025,48.4494,48.4582,124535.0
2016-04-06 12:35:00,54.75,54.77,54.69,54.7,129795.0,48.4494,48.4671,48.3963,48.4051,129795.0
2016-04-06 12:40:00,54.69,54.75,54.67,54.73,103878.0,48.3963,48.4494,48.3786,48.4317,103878.0
2016-04-06 12:45:00,54.73,54.77,54.73,54.75,98492.0,48.4317,48.4671,48.4317,48.4494,98492.0
2016-04-06 12:50:00,54.75,54.78,54.74,54.75,93899.0,48.4494,48.4759,48.4405,48.4494,93899.0
2016-04-06 12:55:00,54.75,54.77,54.71,54.74,102212.0,48.4494,48.4671,48.414,48.4405,102212.0
2016-04-06 13:00:00,54.74,54.79,54.72,54.79,80723.0,48.4405,48.4848,48.4228,48.4848,80723.0
2016-04-06 13:05:00,54.78,54.85,54.78,54.85,180859.0,48.4759,48.5379,48.4759,48.5379,180859.0
2016-04-06 13:10:00,54.85,54.93,54.84,54.88,253359.0,48.5379,48.6086,48.529,48.5644,253359.0
2016-04-06 13:15:00,54.88,54.93,54.88,54.91,90391.0,48.5644,48.6086,48.5644,48.591,90391.0
2016-04-06 13:20:00,54.91,54.96,54.9,54.9,127163.0,48.591,48.6352,48.5821,48.5821,127163.0
2016-04-06 13:25:00,54.91,54.93,54.89,54.9,124528.0,48.591,48.6086,48.5733,48.5821,124528.0
2016-04-06 13:30:00,54.91,54.95,54.9,54.92,121174.0,48.591,48.6263,48.5821,48.5998,121174.0
2016-04-06 13:35:00,54.92,54.97,54.92,54.96,94324.0,48.5998,48.644,48.5998,48.6352,94324.0
2016-04-06 13:40:00,54.97,54.97,54.91,54.91,61700.0,48.644,48.644,48.591,48.591,61700.0
2016-04-06 13:45:00,54.91,54.96,54.9,54.94,77036.0,48.591,48.6352,48.5821,48.6175,77036.0
2016-04-06 13:50:00,54.93,54.95,54.9,54.91,68627.0,48.6086,48.6263,48.5821,48.591,68627.0
2016-04-06 13:55:00,54.91,54.94,54.83,54.92,255175.0,48.591,48.6175,48.5202,48.5998,255175.0
2016-04-06 14:00:00,54.92,54.94,54.81,54.9,203388.0,48.5998,48.6175,48.5025,48.5821,203388.0
2016-04-06 14:05:00,54.9,54.95,54.85,54.87,153093.0,48.5821,48.6263,48.5379,48.5556,153093.0
2016-04-06 14:10:00,54.87,54.89,54.8,54.84,168757.0,48.5556,48.5733,48.4936,48.529,168757.0
2016-04-06 14:15:00,54.84,54.95,54.8,54.92,122994.0,48.529,48.6263,48.4936,48.5998,122994.0
2016-04-06 14:20:00,54.92,54.96,54.85,54.87,122871.0,48.5998,48.6352,48.5379,48.5556,122871.0
2016-04-06 14:25:00,54.87,54.95,54.86,54.91,184103.0,48.5556,48.6263,48.5467,48.591,184103.0
2016-04-06 14:30:00,54.92,54.95,54.85,54.85,145751.0,48.5998,48.6263,48.5379,48.5379,145751.0
2016-04-06 14:35:00,54.85,54.88,54.8,54.82,141006.0,48.5379,48.5644,48.4936,48.5113,141006.0
2016-04-06 14:40:00,54.83,54.85,54.82,54.84,112906.0,48.5202,48.5379,48.5113,48.529,112906.0
2016-04-06 14:45:00,54.83,54.87,54.8,54.87,217730.0,48.5202,48.5556,48.4936,48.5556,217730.0
2016-04-06 14:50:00,54.87,54.92,54.83,54.85,154797.0,48.5556,48.5998,48.5202,48.5379,154797.0
2016-04-06 14:55:00,54.85,54.98,54.84,54.95,194137.0,48.5379,48.6529,48.529,48.6263,194137.0
2016-04-06 15:00:00,54.94,55.08,54.91,55.04,312681.0,48.6175,48.7414,48.591,48.706,312681.0
2016-04-06 15:05:00,55.03,55.15,55.01,55.12,211676.0,48.6971,48.8033,48.6794,48.7768,211676.0
2016-04-06 15:10:00,55.13,55.17,55.05,55.05,196597.0,48.7856,48.821,48.7148,48.7148,196597.0
2016-04-06 15:15:00,55.06,55.16,55.05,55.15,352160.0,48.7237,48.8122,48.7148,48.8033,352160.0
2016-04-06 15:20:00,55.14,55.16,55.08,55.16,170972.0,48.7945,48.8122,48.7414,48.8122,170972.0
2016-04-06 15:25:00,55.16,55.19,55.11,55.18,285289.0,48.8122,48.8387,48.7679,48.8299,285289.0
2016-04-06 15:30:00,55.17,55.2,55.13,55.16,570358.0,48.821,48.8476,48.7856,48.8122,570358.0
2016-04-06 15:35:00,55.16,55.19,55.08,55.09,340881.0,48.8122,48.8387,48.7414,48.7502,340881.0
2016-04-06 15:40:00,55.09,55.15,55.08,55.1,370171.0,48.7502,48.8033,48.7414,48.7591,370171.0
2016-04-06 15:45:00,55.1,55.16,55.08,55.14,398353.0,48.7591,48.8122,48.7414,48.7945,398353.0
2016-04-06 15:50:00,55.13,55.18,55.09,55.16,468659.0,48.7856,48.8299,48.7502,48.8122,468659.0
2016-04-06 15:55:00,55.17,55.2,55.1,55.13,1178785.0,48.821,48.8476,48.7591,48.7856,1178785.0
2016-04-07 09:30:00,54.87,54.87,54.61,54.79,490588.0,48.5556,48.5556,48.3255,48.4848,490588.0
2016-04-07 09:35:00,54.79,54.88,54.69,54.81,381556.0,48.4848,48.5644,48.3963,48.5025,381556.0
2016-04-07 09:40:00,54.81,54.91,54.8,54.84,222300.0,48.5025,48.591,48.4936,48.529,222300.0
2016-04-07 09:45:00,54.84,54.87,54.7,54.7,344866.0,48.529,48.5556,48.4051,48.4051,344866.0
2016-04-07 09:50:00,54.7,54.86,54.67,54.82,207029.0,48.4051,48.5467,48.3786,48.5113,207029.0
2016-04-07 09:55:00,54.82,54.89,54.8,54.84,139263.0,48.5113,48.5733,48.4936,48.529,139263.0
2016-04-07 10:00:00,54.85,54.85,54.69,54.74,232446.0,48.5379,48.5379,48.3963,48.4405,232446.0
2016-04-07 10:05:00,54.75,54.87,54.75,54.84,189266.0,48.4494,48.5556,48.4494,48.529,189266.0
2016-04-07 10:10:00,54.84,54.85,54.67,54.67,189692.0,48.529,48.5379,48.3786,48.3786,189692.0
2016-04-07 10:15:00,54.67,54.67,54.57,54.65,342601.0,48.3786,48.3786,48.2901,48.3609,342601.0
2016-04-07 10:20:00,54.65,54.71,54.63,54.71,162048.0,48.3609,48.414,48.3432,48.414,162048.0
2016-04-07 10:25:00,54.71,54.71,54.62,54.64,239479.0,48.414,48.414,48.3343,48.352,239479.0
2016-04-07 10:30:00,54.64,54.72,54.62,54.67,219705.0,48.352,48.4228,48.3343,48.3786,219705.0
2016-04-07 10:35:00,54.67,54.73,54.63,54.71,202143.0,48.3786,48.4317,48.3432,48.414,202143.0
2016-04-07 10:40:00,54.69,54.69,54.61,54.62,182674.0,48.3963,48.3963,48.3255,48.3343,182674.0
2016-04-07 10:45:00,54.62,54.74,54.58,54.72,199230.0,48.3343,48.4405,48.2989,48.4228,199230.0
2016-04-07 10:50:00,54.72,54.72,54.6,54.66,185550.0,48.4228,48.4228,48.3166,48.3697,185550.0
2016-04-07 10:55:00,54.65,54.66,54.55,54.62,167303.0,48.3609,48.3697,48.2724,48.3343,167303.0
2016-04-07 11:00:00,54.62,54.62,54.48,54.51,264914.0,48.3343,48.3343,48.2104,48.237,264914.0
2016-04-07 11:05:00,54.51,54.52,54.37,54.41,270983.0,48.237,48.2458,48.1131,48.1485,270983.0
2016-04-07 11:10:00,54.41,54.53,54.4,54.53,158083.0,48.1485,48.2547,48.1396,48.2547,158083.0
2016-04-07 11:15:00,54.54,54.59,54.49,54.51,137978.0,48.2635,48.3078,48.2193,48.237,137978.0
2016-04-07 11:20:00,54.5,54.52,54.44,54.51,172576.0,48.2281,48.2458,48.175,48.237,172576.0
2016-04-07 11:25:00,54.51,54.58,54.44,54.54,124525.0,48.237,48.2989,48.175,48.2635,124525.0
2016-04-07 11:30:00,54.54,54.61,54.53,54.58,133338.0,48.2635,48.3255,48.2547,48.2989,133338.0
2016-04-07 11:35:00,54.58,54.63,54.55,54.56,100529.0,48.2989,48.3432,48.2724,48.2812,100529.0
2016-04-07 11:40:00,54.57,54.61,54.51,54.57,149507.0,48.2901,48.3255,48.237,48.2901,149507.0
2016-04-07 11:45:00,54.57,54.65,54.53,54.62,136619.0,48.2901,48.3609,48.2547,48.3343,136619.0
2016-04-07 11:50:00,54.61,54.63,54.55,54.57,82243.0,48.3255,48.3432,48.2724,48.2901,82243.0
2016-04-07 11:55:00,54.56,54.57,54.5,54.52,197705.0,48.2812,48.2901,48.2281,48.2458,197705.0
2016-04-07 12:00:00,54.52,54.54,54.45,54.45,93876.0,48.2458,48.2635,48.1839,48.1839,93876.0
2016-04-07 12:05:00,54.45,54.49,54.43,54.46,150985.0,48.1839,48.2193,48.1662,48.1927,150985.0
2016-04-07 12:10:00,54.46,54.48,54.43,54.45,127035.0,48.1927,48.2104,48.1662,48.1839,127035.0
2016-04-07 12:15:00,54.46,54.47,54.33,54.35,177275.0,48.1927,48.2016,48.0777,48.0954,177275.0
2016-04-07 12:20:00,54.35,54.42,54.35,54.38,101899.0,48.0954,48.1573,48.0954,48.1219,101899.0
2016-04-07 12:25:00,54.38,54.44,54.35,54.41,81218.0,48.1219,48.175,48.0954,48.1485,81218.0
2016-04-07 12:30:00,54.42,54.44,54.34,54.34,116355.0,48.1573,48.175,48.0865,48.0865,116355.0
2016-04-07 12:35:00,54.35,54.38,54.3,54.38,146591.0,48.0954,48.1219,48.0512,48.1219,146591.0
2016-04-07 12:40:00,54.38,54.5,54.37,54.39,206156.0,48.1219,48.2281,48.1131,48.1308,206156.0
2016-04-07 12:45:00,54.39,54.54,54.39,54.54,97827.0,48.1308,48.2635,48.1308,48.2635,97827.0
2016-04-07 12:50:00,54.54,54.54,54.48,54.51,110786.0,48.2635,48.2635,48.2104,48.237,110786.0
2016-04-07 12:55:00,54.52,54.59,54.5,54.53,73255.0,48.2458,48.3078,48.2281,48.2547,73255.0
2016-04-07 13:00:00,54.53,54.6,54.52,54.56,79923.0,48.2547,48.3166,48.2458,48.2812,79923.0
2016-04-07 13:05:00,54.56,54.63,54.56,54.62,69917.0,48.2812,48.3432,48.2812,48.3343,69917.0
2016-04-07 13:10:00,54.62,54.65,54.57,54.64,69005.0,48.3343,48.3609,48.2901,48.352,69005.0
2016-04-07 13:15:00,54.64,54.65,54.56,54.59,96188.0,48.352,48.3609,48.2812,48.3078,96188.0
2016-04-07 13:20:00,54.59,54.65,54.59,54.64,57915.0,48.3078,48.3609,48.3078,48.352,57915.0
2016-04-07 13:25:00,54.64,54.64,54.56,54.57,65689.0,48.352,48.352,48.2812,48.2901,65689.0
2016-04-07 13:30:00,54.57,54.6,54.48,54.49,94977.0,48.2901,48.3166,48.2104,48.2193,94977.0
2016-04-07 13:35:00,54.49,54.52,54.45,54.51,72843.0,48.2193,48.2458,48.1839,48.237,72843.0
2016-04-07 13:40:00,54.51,54.54,54.5,54.51,86134.0,48.237,48.2635,48.2281,48.237,86134.0
2016-04-07 13:45:00,54.52,54.52,54.38,54.41,152671.0,48.2458,48.2458,48.1219,48.1485,152671.0
2016-04-07 13:50:00,54.42,54.43,54.31,54.35,153927.0,48.1573,48.1662,48.06,48.0954,153927.0
2016-04-07 13:55:00,54.35,54.39,54.33,54.38,158872.0,48.0954,48.1308,48.0777,48.1219,158872.0
2016-04-07 14:00:00,54.37,54.38,54.27,54.29,194659.0,48.1131,48.1219,48.0246,48.0423,194659.0
2016-04-07 14:05:00,54.29,54.33,54.25,54.26,208246.0,48.0423,48.0777,48.0069,48.0158,208246.0
2016-04-07 14:10:00,54.26,54.35,54.24,54.3,122935.0,48.0158,48.0954,47.9981,48.0512,122935.0
2016-04-07 14:15:00,54.31,54.31,54.23,54.28,255210.0,48.06,48.06,47.9892,48.0335,255210.0
2016-04-07 14:20:00,54.27,54.32,54.26,54.31,192814.0,48.0246,48.0688,48.0158,48.06,192814.0
2016-04-07 14:25:00,54.31,54.41,54.26,54.41,236629.0,48.06,48.1485,48.0158,48.1485,236629.0
2016-04-07 14:30:00,54.4,54.45,54.39,54.44,292535.0,48.1396,48.1839,48.1308,48.175,292535.0
2016-04-07 14:35:00,54.44,54.47,54.42,54.45,196472.0,48.175,48.2016,48.1573,48.1839,196472.0
2016-04-07 14:40:00,54.44,54.45,54.34,54.38,219825.0,48.175,48.1839,48.0865,48.1219,219825.0
2016-04-07 14:45:00,54.38,54.38,54.25,54.28,214256.0,48.1219,48.1219,48.0069,48.0335,214256.0
2016-04-07 14:50:00,54.28,54.36,54.24,54.35,189647.0,48.0335,48.1042,47.9981,48.0954,189647.0
2016-04-07 14:55:00,54.35,54.36,54.26,54.29,111874.0,48.0954,48.1042,48.0158,48.0423,111874.0
2016-04-07 15:00:00,54.28,54.31,54.24,54.28,233512.0,48.0335,48.06,47.9981,48.0335,233512.0
2016-04-07 15:05:00,54.28,54.39,54.27,54.38,237656.0,48.0335,48.1308,48.0246,48.1219,237656.0
2016-04-07 15:10:00,54.39,54.42,54.35,54.39,219761.0,48.1308,48.1573,48.0954,48.1308,219761.0
2016-04-07 15:15:00,54.39,54.41,54.31,54.32,136041.0,48.1308,48.1485,48.06,48.0688,136041.0
2016-04-07 15:20:00,54.32,54.42,54.31,54.41,158295.0,48.0688,48.1573,48.06,48.1485,158295.0
2016-04-07 15:25:00,54.42,54.43,54.34,54.38,134606.0,48.1573,48.1662,48.0865,48.1219,134606.0
2016-04-07 15:30:00,54.38,54.48,54.34,54.45,266735.0,48.1219,48.2104,48.0865,48.1839,266735.0
2016-04-07 15:35:00,54.45,54.46,54.34,54.37,272028.0,48.1839,48.1927,48.0865,48.1131,272028.0
2016-04-07 15:40:00,54.37,54.41,54.32,54.35,218312.0,48.1131,48.1485,48.0688,48.0954,218312.0
2016-04-07 15:45:00,54.35,54.47,54.34,54.45,390287.0,48.0954,48.2016,48.0865,48.1839,390287.0
2016-04-07 15:50:00,54.44,54.46,54.34,54.46,392976.0,48.175,48.1927,48.0865,48.1927,392976.0
2016-04-07 15:55:00,54.46,54.51,54.36,54.47,1153325.0,48.1927,48.237,48.1042,48.2016,1153325.0
2016-04-08 09:30:00,54.67,54.94,54.67,54.92,770276.0,48.3786,48.6175,48.3786,48.5998,770276.0
2016-04-08 09:35:00,54.91,54.93,54.84,54.9,355122.0,48.591,48.6086,48.529,48.5821,355122.0
2016-04-08 09:40:00,54.91,54.98,54.86,54.92,241797.0,48.591,48.6529,48.5467,48.5998,241797.0
2016-04-08 09:45:00,54.92,54.97,54.83,54.91,256446.0,48.5998,48.644,48.5202,48.591,256446.0
2016-04-08 09:50:00,54.92,55.08,54.92,55.06,360878.0,48.5998,48.7414,48.5998,48.7237,360878.0
2016-04-08 09:55:00,55.06,55.16,54.99,55.12,280170.0,48.7237,48.8122,48.6617,48.7768,280170.0
2016-04-08 10:00:00,55.14,55.24,55.09,55.24,353279.0,48.7945,48.883,48.7502,48.883,353279.0
2016-04-08 10:05:00,55.24,55.24,55.14,55.2,260062.0,48.883,48.883,48.7945,48.8476,260062.0
2016-04-08 10:10:00,55.21,55.23,55.13,55.17,322732.0,48.8564,48.8741,48.7856,48.821,322732.0
2016-04-08 10:15:00,55.17,55.28,55.17,55.27,303388.0,48.821,48.9184,48.821,48.9095,303388.0
2016-04-08 10:20:00,55.27,55.28,55.14,55.16,219700.0,48.9095,48.9184,48.7945,48.8122,219700.0
2016-04-08 10:25:00,55.16,55.17,55.07,55.1,182601.0,48.8122,48.821,48.7325,48.7591,182601.0
2016-04-08 10:30:00,55.1,55.13,55.05,55.09,248400.0,48.7591,48.7856,48.7148,48.7502,248400.0
2016-04-08 10:35:00,55.09,55.11,55.04,55.05,173563.0,48.7502,48.7679,48.706,48.7148,173563.0
2016-04-08 10:40:00,55.04,55.1,54.94,54.95,359845.0,48.706,48.7591,48.6175,48.6263,359845.0
2016-04-08 10:45:00,54.95,55.01,54.9,54.97,266323.0,48.6263,48.6794,48.5821,48.644,266323.0
2016-04-08 10:50:00,54.97,55.0,54.9,54.91,176994.0,48.644,48.6706,48.5821,48.591,176994.0
2016-04-08 10:55:00,54.91,54.96,54.83,54.84,265676.0,48.591,48.6352,48.5202,48.529,265676.0
2016-04-08 11:00:00,54.84,54.95,54.84,54.94,188954.0,48.529,48.6263,48.529,48.6175,188954.0
2016-04-08 11:05:00,54.94,55.05,54.94,55.01,166603.0,48.6175,48.7148,48.6175,48.6794,166603.0
2016-04-08 11:10:00,55.01,55.03,54.86,54.88,215663.0,48.6794,48.6971,48.5467,48.5644,215663.0
2016-04-08 11:15:00,54.89,55.0,54.86,54.98,162138.0,48.5733,48.6706,48.5467,48.6529,162138.0
2016-04-08 11:20:00,54.98,55.02,54.93,54.96,154875.0,48.6529,48.6883,48.6086,48.6352,154875.0
2016-04-08 11:25:00,54.96,54.97,54.91,54.91,155910.0,48.6352,48.644,48.591,48.591,155910.0
2016-04-08 11:30:00,54.91,54.95,54.85,54.87,126564.0,48.591,48.6263,48.5379,48.5556,126564.0
2016-04-08 11:35:00,54.88,54.89,54.79,54.8,205554.0,48.5644,48.5733,48.4848,48.4936,205554.0
2016-04-08 11:40:00,54.81,54.84,54.78,54.8,203814.0,48.5025,48.529,48.4759,48.4936,203814.0
2016-04-08 11:45:00,54.79,54.82,54.75,54.76,147109.0,48.4848,48.5113,48.4494,48.4582,147109.0
2016-04-08 11:50:00,54.76,54.85,54.73,54.84,183936.0,48.4582,48.5379,48.4317,48.529,183936.0
2016-04-08 11:55:00,54.84,54.86,54.81,54.83,139924.0,48.529,48.5467,48.5025,48.5202,139924.0
2016-04-08 12:00:00,54.82,54.88,54.74,54.74,146429.0,48.5113,48.5644,48.4405,48.4405,146429.0
2016-04-08 12:05:00,54.75,54.82,54.7,54.76,187937.0,48.4494,48.5113,48.4051,48.4582,187937.0
2016-04-08 12:10:00,54.76,54.77,54.69,54.74,142496.0,48.4582,48.4671,48.3963,48.4405,142496.0
2016-04-08 12:15:00,54.74,54.75,54.61,54.63,222174.0,48.4405,48.4494,48.3255,48.3432,222174.0
2016-04-08 12:20:00,54.63,54.67,54.61,54.65,244783.0,48.3432,48.3786,48.3255,48.3609,244783.0
2016-04-08 12:25:00,54.65,54.66,54.52,54.55,156702.0,48.3609,48.3697,48.2458,48.2724,156702.0
2016-04-08 12:30:00,54.54,54.55,54.49,54.54,268736.0,48.2635,48.2724,48.2193,48.2635,268736.0
2016-04-08 12:35:00,54.54,54.64,54.53,54.63,167963.0,48.2635,48.352,48.2547,48.3432,167963.0
2016-04-08 12:40:00,54.64,54.64,54.57,54.6,152461.0,48.352,48.352,48.2901,48.3166,152461.0
2016-04-08 12:45:00,54.6,54.61,54.55,54.6,208676.0,48.3166,48.3255,48.2724,48.3166,208676.0
2016-04-08 12:50:00,54.6,54.63,54.58,54.6,171103.0,48.3166,48.3432,48.2989,48.3166,171103.0
2016-04-08 12:55:00,54.6,54.61,54.56,54.59,98007.0,48.3166,48.3255,48.2812,48.3078,98007.0
2016-04-08 13:00:00,54.58,54.59,54.53,54.57,197741.0,48.2989,48.3078,48.2547,48.2901,197741.0
2016-04-08 13:05:00,54.57,54.59,54.53,54.57,98166.0,48.2901,48.3078,48.2547,48.2901,98166.0
2016-04-08 13:10:00,54.56,54.6,54.54,54.58,173870.0,48.2812,48.3166,48.2635,48.2989,173870.0
2016-04-08 13:15:00,54.59,54.6,54.51,54.52,131650.0,48.3078,48.3166,48.237,48.2458,131650.0
2016-04-08 13:20:00,54.52,54.58,54.51,54.54,95416.0,48.2458,48.2989,48.237,48.2635,95416.0
2016-04-08 13:25:00,54.54,54.57,54.48,54.51,199355.0,48.2635,48.2901,48.2104,48.237,199355.0
2016-04-08 13:30:00,54.51,54.52,54.43,54.44,296089.0,48.237,48.2458,48.1662,48.175,296089.0
2016-04-08 13:35:00,54.44,54.46,54.39,54.43,342083.0,48.175,48.1927,48.1308,48.1662,342083.0
2016-04-08 13:40:00,54.44,54.46,54.42,54.44,252616.0,48.175,48.1927,48.1573,48.175,252616.0
2016-04-08 13:45:00,54.45,54.46,54.42,54.44,124761.0,48.1839,48.1927,48.1573,48.175,124761.0
2016-04-08 13:50:00,54.43,54.54,54.43,54.54,296809.0,48.1662,48.2635,48.1662,48.2635,296809.0
2016-04-08 13:55:00,54.54,54.57,54.5,54.56,235392.0,48.2635,48.2901,48.2281,48.2812,235392.0
2016-04-08 14:00:00,54.57,54.57,54.48,54.49,166298.0,48.2901,48.2901,48.2104,48.2193,166298.0
2016-04-08 14:05:00,54.48,54.62,54.48,54.62,195747.0,48.2104,48.3343,48.2104,48.3343,195747.0
2016-04-08 14:10:00,54.62,54.69,54.59,54.69,267994.0,48.3343,48.3963,48.3078,48.3963,267994.0
2016-04-08 14:15:00,54.69,54.71,54.62,54.63,181029.0,48.3963,48.414,48.3343,48.3432,181029.0
2016-04-08 14:20:00,54.63,54.66,54.57,54.64,188654.0,48.3432,48.3697,48.2901,48.352,188654.0
2016-04-08 14:25:00,54.63,54.65,54.6,54.62,189171.0,48.3432,48.3609,48.3166,48.3343,189171.0
2016-04-08 14:30:00,54.63,54.63,54.51,54.53,176650.0,48.3432,48.3432,48.237,48.2547,176650.0
2016-04-08 14:35:00,54.53,54.57,54.49,54.51,144757.0,48.2547,48.2901,48.2193,48.237,144757.0
2016-04-08 14:40:00,54.52,54.54,54.47,54.47,157192.0,48.2458,48.2635,48.2016,48.2016,157192.0
2016-04-08 14:45:00,54.47,54.5,54.46,54.46,123347.0,48.2016,48.2281,48.1927,48.1927,123347.0
2016-04-08 14:50:00,54.47,54.47,54.39,54.44,236936.0,48.2016,48.2016,48.1308,48.175,236936.0
2016-04-08 14:55:00,54.45,54.53,54.4,54.52,234544.0,48.1839,48.2547,48.1396,48.2458,234544.0
2016-04-08 15:00:00,54.52,54.53,54.49,54.51,170562.0,48.2458,48.2547,48.2193,48.237,170562.0
2016-04-08 15:05:00,54.5,54.53,54.38,54.39,245615.0,48.2281,48.2547,48.1219,48.1308,245615.0
2016-04-08 15:10:00,54.39,54.45,54.39,54.43,183865.0,48.1308,48.1839,48.1308,48.1662,183865.0
2016-04-08 15:15:00,54.44,54.47,54.37,54.4,178559.0,48.175,48.2016,48.1131,48.1396,178559.0
2016-04-08 15:20:00,54.41,54.51,54.41,54.51,362914.0,48.1485,48.237,48.1485,48.237,362914.0
2016-04-08 15:25:00,54.5,54.52,54.44,54.45,350206.0,48.2281,48.2458,48.175,48.1839,350206.0
2016-04-08 15:30:00,54.44,54.45,54.32,54.33,234808.0,48.175,48.1839,48.0688,48.0777,234808.0
2016-04-08 15:35:00,54.34,54.41,54.33,54.4,201153.0,48.0865,48.1485,48.0777,48.1396,201153.0
2016-04-08 15:40:00,54.41,54.43,54.37,54.4,289781.0,48.1485,48.1662,48.1131,48.1396,289781.0
2016-04-08 15:45:00,54.41,54.48,54.39,54.44,417854.0,48.1485,48.2104,48.1308,48.175,417854.0
2016-04-08 15:50:00,54.44,54.47,54.35,54.36,661375.0,48.175,48.2016,48.0954,48.1042,661375.0
2016-04-08 15:55:00,54.36,54.44,54.36,54.42,1073456.0,48.1042,48.175,48.1042,48.1573,1073456.0
2016-04-11 09:30:00,54.49,54.76,54.44,54.57,581582.0,48.2193,48.4582,48.175,48.2901,581582.0
2016-04-11 09:35:00,54.57,54.82,54.55,54.72,532180.0,48.2901,48.5113,48.2724,48.4228,532180.0
2016-04-11 09:40:00,54.72,54.8,54.69,54.79,484519.0,48.4228,48.4936,48.3963,48.4848,484519.0
2016-04-11 09:45:00,54.79,54.94,54.75,54.92,409477.0,48.4848,48.6175,48.4494,48.5998,409477.0
2016-04-11 09:50:00,54.92,54.96,54.88,54.9,192293.0,48.5998,48.6352,48.5644,48.5821,192293.0
2016-04-11 09:55:00,54.91,54.97,54.87,54.94,175982.0,48.591,48.644,48.5556,48.6175,175982.0
2016-04-11 10:00:00,54.95,54.99,54.9,54.91,317291.0,48.6263,48.6617,48.5821,48.591,317291.0
2016-04-11 10:05:00,54.91,55.07,54.91,55.02,388313.0,48.591,48.7325,48.591,48.6883,388313.0
2016-04-11 10:10:00,55.02,55.06,54.99,55.03,248267.0,48.6883,48.7237,48.6617,48.6971,248267.0
2016-04-11 10:15:00,55.04,55.08,54.92,55.0,190997.0,48.706,48.7414,48.5998,48.6706,190997.0
2016-04-11 10:20:00,55.01,55.04,54.95,55.03,125811.0,48.6794,48.706,48.6263,48.6971,125811.0
2016-04-11 10:25:00,55.04,55.09,54.98,54.98,160047.0,48.706,48.7502,48.6529,48.6529,160047.0
2016-04-11 10:30:00,54.99,55.06,54.99,55.05,123129.0,48.6617,48.7237,48.6617,48.7148,123129.0
2016-04-11 10:35:00,55.04,55.08,55.02,55.07,149388.0,48.706,48.7414,48.6883,48.7325,149388.0
2016-04-11 10:40:00,55.06,55.08,54.92,54.98,248545.0,48.7237,48.7414,48.5998,48.6529,248545.0
2016-04-11 10:45:00,54.97,54.97,54.85,54.91,169137.0,48.644,48.644,48.5379,48.591,169137.0
2016-04-11 10:50:00,54.91,54.93,54.88,54.9,185728.0,48.591,48.6086,48.5644,48.5821,185728.0
2016-04-11 10:55:00,54.9,54.94,54.74,54.75,224077.0,48.5821,48.6175,48.4405,48.4494,224077.0
2016-04-11 11:00:00,54.75,54.79,54.7,54.74,271515.0,48.4494,48.4848,48.4051,48.4405,271515.0
2016-04-11 11:05:00,54.74,54.79,54.73,54.79,217156.0,48.4405,48.4848,48.4317,48.4848,217156.0
2016-04-11 11:10:00,54.79,54.8,54.75,54.79,145274.0,48.4848,48.4936,48.4494,48.4848,145274.0
2016-04-11 11:15:00,54.79,54.84,54.75,54.82,148402.0,48.4848,48.529,48.4494,48.5113,148402.0
2016-04-11 11:20:00,54.81,54.86,54.8,54.81,255913.0,48.5025,48.5467,48.4936,48.5025,255913.0
2016-04-11 11:25:00,54.81,54.87,54.76,54.84,248934.0,48.5025,48.5556,48.4582,48.529,248934.0
2016-04-11 11:30:00,54.85,54.86,54.66,54.66,300303.0,48.5379,48.5467,48.3697,48.3697,300303.0
2016-04-11 11:35:00,54.65,54.74,54.62,54.72,263153.0,48.3609,48.4405,48.3343,48.4228,263153.0
2016-04-11 11:40:00,54.73,54.79,54.68,54.69,282350.0,48.4317,48.4848,48.3874,48.3963,282350.0
2016-04-11 11:45:00,54.69,54.78,54.69,54.72,172921.0,48.3963,48.4759,48.3963,48.4228,172921.0
2016-04-11 11:50:00,54.72,54.76,54.66,54.72,111093.0,48.4228,48.4582,48.3697,48.4228,111093.0
2016-04-11 11:55:00,54.72,54.78,54.71,54.78,118292.0,48.4228,48.4759,48.414,48.4759,118292.0
2016-04-11 12:00:00,54.78,54.79,54.71,54.77,94608.0,48.4759,48.4848,48.414,48.4671,94608.0
2016-04-11 12:05:00,54.78,54.82,54.75,54.81,106426.0,48.4759,48.5113,48.4494,48.5025,106426.0
2016-04-11 12:10:00,54.81,54.89,54.79,54.88,149761.0,48.5025,48.5733,48.4848,48.5644,149761.0
2016-04-11 12:15:00,54.88,54.98,54.87,54.98,173180.0,48.5644,48.6529,48.5556,48.6529,173180.0
2016-04-11 12:20:00,54.98,55.0,54.93,54.96,144715.0,48.6529,48.6706,48.6086,48.6352,144715.0
2016-04-11 12:25:00,54.96,55.0,54.95,54.99,122307.0,48.6352,48.6706,48.6263,48.6617,122307.0
2016-04-11 12:30:00,54.98,54.99,54.88,54.88,154738.0,48.6529,48.6617,48.5644,48.5644,154738.0
2016-04-11 12:35:00,54.88,54.94,54.86,54.92,206571.0,48.5644,48.6175,48.5467,48.5998,206571.0
2016-04-11 12:40:00,54.92,54.97,54.88,54.96,80800.0,48.5998,48.644,48.5644,48.6352,80800.0
2016-04-11 12:45:00,54.95,55.05,54.92,55.05,236455.0,48.6263,48.7148,48.5998,48.7148,236455.0
2016-04-11 12:50:00,55.05,55.15,55.05,55.09,355546.0,48.7148,48.8033,48.7148,48.7502,355546.0
2016-04-11 12:55:00,55.09,55.15,55.08,55.11,183554.0,48.7502,48.8033,48.7414,48.7679,183554.0
2016-04-11 13:00:00,55.1,55.14,55.06,55.13,166347.0,48.7591,48.7945,48.7237,48.7856,166347.0
2016-04-11 13:05:00,55.12,55.14,55.07,55.08,149601.0,48.7768,48.7945,48.7325,48.7414,149601.0
2016-04-11 13:10:00,55.09,55.15,55.06,55.12,343190.0,48.7502,48.8033,48.7237,48.7768,343190.0
2016-04-11 13:15:00,55.12,55.12,55.08,55.11,116890.0,48.7768,48.7768,48.7414,48.7679,116890.0
2016-04-11 13:20:00,55.1,55.12,55.08,55.09,115620.0,48.7591,48.7768,48.7414,48.7502,115620.0
2016-04-11 13:25:00,55.1,55.11,55.01,55.09,231506.0,48.7591,48.7679,48.6794,48.7502,231506.0
2016-04-11 13:30:00,55.09,55.11,55.06,55.08,113043.0,48.7502,48.7679,48.7237,48.7414,113043.0
2016-04-11 13:35:00,55.09,55.14,55.0,55.02,145286.0,48.7502,48.7945,48.6706,48.6883,145286.0
2016-04-11 13:40:00,55.02,55.02,54.97,54.99,84871.0,48.6883,48.6883,48.644,48.6617,84871.0
2016-04-11 13:45:00,54.98,55.01,54.95,54.99,137485.0,48.6529,48.6794,48.6263,48.6617,137485.0
2016-04-11 13:50:00,55.0,55.02,54.94,54.95,165860.0,48.6706,48.6883,48.6175,48.6263,165860.0
2016-04-11 13:55:00,54.95,55.01,54.94,54.97,102634.0,48.6263,48.6794,48.6175,48.644,102634.0
2016-04-11 14:00:00,54.97,55.04,54.92,54.92,214428.0,48.644,48.706,48.5998,48.5998,214428.0
2016-04-11 14:05:00,54.93,54.97,54.89,54.92,197510.0,48.6086,48.644,48.5733,48.5998,197510.0
2016-04-11 14:10:00,54.91,54.97,54.85,54.86,156420.0,48.591,48.644,48.5379,48.5467,156420.0
2016-04-11 14:15:00,54.85,54.94,54.83,54.93,160716.0,48.5379,48.6175,48.5202,48.6086,160716.0
2016-04-11 14:20:00,54.92,54.94,54.89,54.92,85701.0,48.5998,48.6175,48.5733,48.5998,85701.0
2016-04-11 14:25:00,54.91,54.97,54.85,54.85,141137.0,48.591,48.644,48.5379,48.5379,141137.0
2016-04-11 14:30:00,54.86,54.93,54.82,54.89,163573.0,48.5467,48.6086,48.5113,48.5733,163573.0
2016-04-11 14:35:00,54.89,55.01,54.86,55.0,178624.0,48.5733,48.6794,48.5467,48.6706,178624.0
2016-04-11 14:40:00,54.99,55.0,54.95,54.97,137302.0,48.6617,48.6706,48.6263,48.644,137302.0
2016-04-11 14:45:00,54.97,55.03,54.93,54.99,145072.0,48.644,48.6971,48.6086,48.6617,145072.0
2016-04-11 14:50:00,54.98,55.04,54.89,55.0,272640.0,48.6529,48.706,48.5733,48.6706,272640.0
2016-04-11 14:55:00,55.01,55.01,54.96,55.0,137817.0,48.6794,48.6794,48.6352,48.6706,137817.0
2016-04-11 15:00:00,55.0,55.0,54.84,54.86,172825.0,48.6706,48.6706,48.529,48.5467,172825.0
2016-04-11 15:05:00,54.85,54.86,54.77,54.8,187298.0,48.5379,48.5467,48.4671,48.4936,187298.0
2016-04-11 15:10:00,54.8,54.81,54.75,54.76,161437.0,48.4936,48.5025,48.4494,48.4582,161437.0
2016-04-11 15:15:00,54.76,54.78,54.72,54.75,172665.0,48.4582,48.4759,48.4228,48.4494,172665.0
2016-04-11 15:20:00,54.75,54.75,54.7,54.71,153294.0,48.4494,48.4494,48.4051,48.414,153294.0
2016-04-11 15:25:00,54.72,54.77,54.6,54.6,229259.0,48.4228,48.4671,48.3166,48.3166,229259.0
2016-04-11 15:30:00,54.61,54.66,54.58,54.6,346148.0,48.3255,48.3697,48.2989,48.3166,346148.0
2016-04-11 15:35:00,54.6,54.63,54.55,54.56,237405.0,48.3166,48.3432,48.2724,48.2812,237405.0
2016-04-11 15:40:00,54.57,54.58,54.44,54.44,396726.0,48.2901,48.2989,48.175,48.175,396726.0
2016-04-11 15:45:00,54.44,54.59,54.42,54.53,424669.0,48.175,48.3078,48.1573,48.2547,424669.0
2016-04-11 15:50:00,54.51,54.53,54.4,54.45,643208.0,48.237,48.2547,48.1396,48.1839,643208.0
2016-04-11 15:55:00,54.44,54.46,54.3,54.31,1436989.0,48.175,48.1927,48.0512,48.06,1436989.0
2016-04-12 09:30:00,54.37,54.44,54.19,54.2,1056219.0,48.1131,48.175,47.9538,47.9627,1056219.0
2016-04-12 09:35:00,54.21,54.3,54.14,54.22,318186.0,47.9715,48.0512,47.9096,47.9804,318186.0
2016-04-12 09:40:00,54.22,54.25,54.1,54.15,375820.0,47.9804,48.0069,47.8742,47.9184,375820.0
2016-04-12 09:45:00,54.14,54.22,54.12,54.22,446295.0,47.9096,47.9804,47.8919,47.9804,446295.0
2016-04-12 09:50:00,54.22,54.22,54.11,54.12,271772.0,47.9804,47.9804,47.883,47.8919,271772.0
2016-04-12 09:55:00,54.12,54.17,54.06,54.09,251759.0,47.8919,47.9361,47.8388,47.8653,251759.0
2016-04-12 10:00:00,54.09,54.21,54.03,54.04,337120.0,47.8653,47.9715,47.8122,47.8211,337120.0
2016-04-12 10:05:00,54.04,54.07,53.94,53.98,382511.0,47.8211,47.8476,47.7326,47.768,382511.0
2016-04-12 10:10:00,53.97,54.01,53.8,53.81,282899.0,47.7591,47.7945,47.6087,47.6175,282899.0
2016-04-12 10:15:00,53.81,53.92,53.76,53.9,437835.0,47.6175,47.7149,47.5733,47.6972,437835.0
2016-04-12 10:20:00,53.9,53.92,53.84,53.88,330073.0,47.6972,47.7149,47.6441,47.6795,330073.0
2016-04-12 10:25:00,53.89,53.94,53.88,53.9,495651.0,47.6883,47.7326,47.6795,47.6972,495651.0
2016-04-12 10:30:00,53.89,54.19,53.89,54.01,701602.0,47.6883,47.9538,47.6883,47.7945,701602.0
2016-04-12 10:35:00,54.01,54.1,53.88,53.96,478555.0,47.7945,47.8742,47.6795,47.7503,478555.0
2016-04-12 10:40:00,53.95,54.05,53.93,54.02,325379.0,47.7414,47.8299,47.7237,47.8034,325379.0
2016-04-12 10:45:00,54.02,54.05,53.89,53.94,176462.0,47.8034,47.8299,47.6883,47.7326,176462.0
2016-04-12 10:50:00,53.94,54.18,53.93,54.11,422490.0,47.7326,47.945,47.7237,47.883,422490.0
2016-04-12 10:55:00,54.12,54.17,54.11,54.12,327372.0,47.8919,47.9361,47.883,47.8919,327372.0
2016-04-12 11:00:00,54.12,54.15,54.06,54.14,190132.0,47.8919,47.9184,47.8388,47.9096,190132.0
2016-04-12 11:05:00,54.14,54.28,54.1,54.27,395430.0,47.9096,48.0335,47.8742,48.0246,395430.0
2016-04-12 11:10:00,54.28,54.33,54.19,54.23,339937.0,48.0335,48.0777,47.9538,47.9892,339937.0
2016-04-12 11:15:00,54.23,54.28,54.17,54.25,445291.0,47.9892,48.0335,47.9361,48.0069,445291.0
2016-04-12 11:20:00,54.24,54.37,54.22,54.36,430770.0,47.9981,48.1131,47.9804,48.1042,430770.0
2016-04-12 11:25:00,54.36,54.39,54.3,54.3,387630.0,48.1042,48.1308,48.0512,48.0512,387630.0
2016-04-12 11:30:00,54.3,54.36,54.29,54.34,270951.0,48.0512,48.1042,48.0423,48.0865,270951.0
2016-04-12 11:35:00,54.35,54.44,54.34,54.41,263666.0,48.0954,48.175,48.0865,48.1485,263666.0
2016-04-12 11:40:00,54.42,54.43,54.32,54.33,285940.0,48.1573,48.1662,48.0688,48.0777,285940.0
2016-04-12 11:45:00,54.32,54.37,54.29,54.35,149190.0,48.0688,48.1131,48.0423,48.0954,149190.0
2016-04-12 11:50:00,54.35,54.35,54.23,54.25,328726.0,48.0954,48.0954,47.9892,48.0069,328726.0
2016-04-12 11:55:00,54.25,54.31,54.25,54.27,82531.0,48.0069,48.06,48.0069,48.0246,82531.0
2016-04-12 12:00:00,54.28,54.35,54.27,54.29,128079.0,48.0335,48.0954,48.0246,48.0423,128079.0
2016-04-12 12:05:00,54.29,54.36,54.29,54.32,136387.0,48.0423,48.1042,48.0423,48.0688,136387.0
2016-04-12 12:10:00,54.33,54.36,54.3,54.32,98646.0,48.0777,48.1042,48.0512,48.0688,98646.0
2016-04-12 12:15:00,54.33,54.36,54.31,54.32,104895.0,48.0777,48.1042,48.06,48.0688,104895.0
2016-04-12 12:20:00,54.32,54.38,54.32,54.36,130593.0,48.0688,48.1219,48.0688,48.1042,130593.0
2016-04-12 12:25:00,54.37,54.39,54.33,54.39,130240.0,48.1131,48.1308,48.0777,48.1308,130240.0
2016-04-12 12:30:00,54.38,54.51,54.37,54.38,154011.0,48.1219,48.237,48.1131,48.1219,154011.0
2016-04-12 12:35:00,54.38,54.47,54.38,54.43,202353.0,48.1219,48.2016,48.1219,48.1662,202353.0
2016-04-12 12:40:00,54.42,54.47,54.39,54.44,243021.0,48.1573,48.2016,48.1308,48.175,243021.0
2016-04-12 12:45:00,54.44,54.48,54.42,54.48,222269.0,48.175,48.2104,48.1573,48.2104,222269.0
2016-04-12 12:50:00,54.48,54.57,54.47,54.57,343868.0,48.2104,48.2901,48.2016,48.2901,343868.0
2016-04-12 12:55:00,54.56,54.58,54.5,54.52,149752.0,48.2812,48.2989,48.2281,48.2458,149752.0
2016-04-12 13:00:00,54.52,54.52,54.45,54.46,105689.0,48.2458,48.2458,48.1839,48.1927,105689.0
2016-04-12 13:05:00,54.45,54.45,54.37,54.45,113219.0,48.1839,48.1839,48.1131,48.1839,113219.0
2016-04-12 13:10:00,54.45,54.49,54.41,54.44,173735.0,48.1839,48.2193,48.1485,48.175,173735.0
2016-04-12 13:15:00,54.43,54.44,54.35,54.37,133666.0,48.1662,48.175,48.0954,48.1131,133666.0
2016-04-12 13:20:00,54.37,54.38,54.32,54.36,178589.0,48.1131,48.1219,48.0688,48.1042,178589.0
2016-04-12 13:25:00,54.36,54.37,54.33,54.35,126913.0,48.1042,48.1131,48.0777,48.0954,126913.0
2016-04-12 13:30:00,54.35,54.44,54.34,54.36,219821.0,48.0954,48.175,48.0865,48.1042,219821.0
2016-04-12 13:35:00,54.37,54.38,54.33,54.34,134534.0,48.1131,48.1219,48.0777,48.0865,134534.0
2016-04-12 13:40:00,54.35,54.47,54.34,54.46,106380.0,48.0954,48.2016,48.0865,48.1927,106380.0
2016-04-12 13:45:00,54.46,54.5,54.45,54.48,146095.0,48.1927,48.2281,48.1839,48.2104,146095.0
2016-04-12 13:50:00,54.49,54.49,54.38,54.43,184849.0,48.2193,48.2193,48.1219,48.1662,184849.0
2016-04-12 13:55:00,54.42,54.52,54.42,54.5,205541.0,48.1573,48.2458,48.1573,48.2281,205541.0
2016-04-12 14:00:00,54.51,54.51,54.44,54.48,146043.0,48.237,48.237,48.175,48.2104,146043.0
2016-04-12 14:05:00,54.49,54.51,54.46,54.47,242660.0,48.2193,48.237,48.1927,48.2016,242660.0
2016-04-12 14:10:00,54.48,54.52,54.47,54.48,205867.0,48.2104,48.2458,48.2016,48.2104,205867.0
2016-04-12 14:15:00,54.49,54.53,54.07,54.51,221753.0,48.2193,48.2547,47.8476,48.237,221753.0
2016-04-12 14:20:00,54.5,54.53,54.47,54.5,121875.0,48.2281,48.2547,48.2016,48.2281,121875.0
2016-04-12 14:25:00,54.5,54.54,54.48,54.5,120137.0,48.2281,48.2635,48.2104,48.2281,120137.0
2016-04-12 14:30:00,54.5,54.56,54.48,54.5,123764.0,48.2281,48.2812,48.2104,48.2281,123764.0
2016-04-12 14:35:00,54.5,54.55,54.49,54.53,146111.0,48.2281,48.2724,48.2193,48.2547,146111.0
2016-04-12 14:40:00,54.53,54.58,54.49,54.55,315017.0,48.2547,48.2989,48.2193,48.2724,315017.0
2016-04-12 14:45:00,54.55,54.58,54.47,54.5,161797.0,48.2724,48.2989,48.2016,48.2281,161797.0
2016-04-12 14:50:00,54.5,54.64,54.48,54.63,235072.0,48.2281,48.352,48.2104,48.3432,235072.0
2016-04-12 14:55:00,54.63,54.66,54.55,54.57,259648.0,48.3432,48.3697,48.2724,48.2901,259648.0
2016-04-12 15:00:00,54.57,54.75,54.55,54.73,382309.0,48.2901,48.4494,48.2724,48.4317,382309.0
2016-04-12 15:05:00,54.73,54.78,54.72,54.76,334277.0,48.4317,48.4759,48.4228,48.4582,334277.0
2016-04-12 15:10:00,54.77,54.78,54.73,54.74,151497.0,48.4671,48.4759,48.4317,48.4405,151497.0
2016-04-12 15:15:00,54.74,54.75,54.68,54.71,178745.0,48.4405,48.4494,48.3874,48.414,178745.0
2016-04-12 15:20:00,54.71,54.73,54.6,54.62,198134.0,48.414,48.4317,48.3166,48.3343,198134.0
2016-04-12 15:25:00,54.61,54.68,54.57,54.66,235121.0,48.3255,48.3874,48.2901,48.3697,235121.0
2016-04-12 15:30:00,54.66,54.73,54.63,54.71,195944.0,48.3697,48.4317,48.3432,48.414,195944.0
2016-04-12 15:35:00,54.7,54.71,54.61,54.62,229785.0,48.4051,48.414,48.3255,48.3343,229785.0
2016-04-12 15:40:00,54.62,54.65,54.57,54.59,354076.0,48.3343,48.3609,48.2901,48.3078,354076.0
2016-04-12 15:45:00,54.59,54.6,54.49,54.52,416085.0,48.3078,48.3166,48.2193,48.2458,416085.0
2016-04-12 15:50:00,54.52,54.59,54.5,54.55,300925.0,48.2458,48.3078,48.2281,48.2724,300925.0
2016-04-12 15:55:00,54.54,54.66,54.51,54.65,1028674.0,48.2635,48.3697,48.237,48.3609,1028674.0
2016-04-13 09:30:00,55.12,55.17,54.93,55.0,797546.0,48.7768,48.821,48.6086,48.6706,797546.0
2016-04-13 09:35:00,54.99,55.15,54.98,55.05,318510.0,48.6617,48.8033,48.6529,48.7148,318510.0
2016-04-13 09:40:00,55.04,55.15,54.98,55.06,504026.0,48.706,48.8033,48.6529,48.7237,504026.0
2016-04-13 09:45:00,55.07,55.22,55.07,55.2,328208.0,48.7325,48.8653,48.7325,48.8476,328208.0
2016-04-13 09:50:00,55.21,55.32,55.18,55.18,325948.0,48.8564,48.9538,48.8299,48.8299,325948.0
2016-04-13 09:55:00,55.18,55.28,55.17,55.21,314055.0,48.8299,48.9184,48.821,48.8564,314055.0
2016-04-13 10:00:00,55.22,55.22,54.99,55.06,389994.0,48.8653,48.8653,48.6617,48.7237,389994.0
2016-04-13 10:05:00,55.06,55.12,55.01,55.09,215439.0,48.7237,48.7768,48.6794,48.7502,215439.0
2016-04-13 10:10:00,55.1,55.29,55.1,55.24,221820.0,48.7591,48.9272,48.7591,48.883,221820.0
2016-04-13 10:15:00,55.24,55.29,55.17,55.19,189930.0,48.883,48.9272,48.821,48.8387,189930.0
2016-04-13 10:20:00,55.19,55.24,55.06,55.12,199972.0,48.8387,48.883,48.7237,48.7768,199972.0
2016-04-13 10:25:00,55.12,55.15,55.07,55.15,145924.0,48.7768,48.8033,48.7325,48.8033,145924.0
2016-04-13 10:30:00,55.15,55.16,55.02,55.05,253610.0,48.8033,48.8122,48.6883,48.7148,253610.0
2016-04-13 10:35:00,55.04,55.08,55.0,55.06,186762.0,48.706,48.7414,48.6706,48.7237,186762.0
2016-04-13 10:40:00,55.06,55.14,55.01,55.14,164219.0,48.7237,48.7945,48.6794,48.7945,164219.0
2016-04-13 10:45:00,55.14,55.15,55.02,55.08,202708.0,48.7945,48.8033,48.6883,48.7414,202708.0
2016-04-13 10:50:00,55.08,55.08,55.01,55.04,189222.0,48.7414,48.7414,48.6794,48.706,189222.0
2016-04-13 10:55:00,55.05,55.06,54.97,54.99,224731.0,48.7148,48.7237,48.644,48.6617,224731.0
2016-04-13 11:00:00,54.99,55.02,54.95,54.95,167211.0,48.6617,48.6883,48.6263,48.6263,167211.0
2016-04-13 11:05:00,54.95,55.05,54.95,55.05,220422.0,48.6263,48.7148,48.6263,48.7148,220422.0
2016-04-13 11:10:00,55.04,55.04,54.98,55.0,147245.0,48.706,48.706,48.6529,48.6706,147245.0
2016-04-13 11:15:00,54.99,55.05,54.98,55.04,120530.0,48.6617,48.7148,48.6529,48.706,120530.0
2016-04-13 11:20:00,55.05,55.07,55.0,55.03,169872.0,48.7148,48.7325,48.6706,48.6971,169872.0
2016-04-13 11:25:00,55.03,55.15,55.02,55.12,318237.0,48.6971,48.8033,48.6883,48.7768,318237.0
2016-04-13 11:30:00,55.12,55.21,55.12,55.15,273331.0,48.7768,48.8564,48.7768,48.8033,273331.0
2016-04-13 11:35:00,55.15,55.18,55.13,55.13,153840.0,48.8033,48.8299,48.7856,48.7856,153840.0
2016-04-13 11:40:00,55.14,55.17,55.09,55.15,165937.0,48.7945,48.821,48.7502,48.8033,165937.0
2016-04-13 11:45:00,55.15,55.18,55.1,55.12,200918.0,48.8033,48.8299,48.7591,48.7768,200918.0
2016-04-13 11:50:00,55.12,55.16,55.08,55.1,125844.0,48.7768,48.8122,48.7414,48.7591,125844.0
2016-04-13 11:55:00,55.1,55.13,55.08,55.11,166387.0,48.7591,48.7856,48.7414,48.7679,166387.0
2016-04-13 12:00:00,55.11,55.13,55.05,55.09,157228.0,48.7679,48.7856,48.7148,48.7502,157228.0
2016-04-13 12:05:00,55.09,55.15,55.08,55.1,82679.0,48.7502,48.8033,48.7414,48.7591,82679.0
2016-04-13 12:10:00,55.1,55.14,55.09,55.1,90326.0,48.7591,48.7945,48.7502,48.7591,90326.0
2016-04-13 12:15:00,55.09,55.13,55.03,55.05,101677.0,48.7502,48.7856,48.6971,48.7148,101677.0
2016-04-13 12:20:00,55.05,55.05,55.0,55.02,86852.0,48.7148,48.7148,48.6706,48.6883,86852.0
2016-04-13 12:25:00,55.01,55.12,55.01,55.1,232147.0,48.6794,48.7768,48.6794,48.7591,232147.0
2016-04-13 12:30:00,55.1,55.11,55.04,55.08,90915.0,48.7591,48.7679,48.706,48.7414,90915.0
2016-04-13 12:35:00,55.08,55.09,55.01,55.06,125043.0,48.7414,48.7502,48.6794,48.7237,125043.0
2016-04-13 12:40:00,55.05,55.12,55.04,55.07,177745.0,48.7148,48.7768,48.706,48.7325,177745.0
2016-04-13 12:45:00,55.08,55.1,55.0,55.03,156540.0,48.7414,48.7591,48.6706,48.6971,156540.0
2016-04-13 12:50:00,55.04,55.05,55.01,55.04,91949.0,48.706,48.7148,48.6794,48.706,91949.0
2016-04-13 12:55:00,55.04,55.06,54.99,55.0,119886.0,48.706,48.7237,48.6617,48.6706,119886.0
2016-04-13 13:00:00,55.0,55.06,55.0,55.01,101786.0,48.6706,48.7237,48.6706,48.6794,101786.0
2016-04-13 13:05:00,55.0,55.04,55.0,55.0,150491.0,48.6706,48.706,48.6706,48.6706,150491.0
2016-04-13 13:10:00,55.01,55.02,54.93,54.99,164667.0,48.6794,48.6883,48.6086,48.6617,164667.0
2016-04-13 13:15:00,54.99,55.02,54.94,54.96,118273.0,48.6617,48.6883,48.6175,48.6352,118273.0
2016-04-13 13:20:00,54.96,54.96,54.89,54.95,280226.0,48.6352,48.6352,48.5733,48.6263,280226.0
2016-04-13 13:25:00,54.95,55.01,54.94,54.96,120496.0,48.6263,48.6794,48.6175,48.6352,120496.0
2016-04-13 13:30:00,54.96,54.97,54.9,54.92,213409.0,48.6352,48.644,48.5821,48.5998,213409.0
2016-04-13 13:35:00,54.93,54.99,54.89,54.98,185610.0,48.6086,48.6617,48.5733,48.6529,185610.0
2016-04-13 13:40:00,54.98,55.01,54.96,54.99,237985.0,48.6529,48.6794,48.6352,48.6617,237985.0
2016-04-13 13:45:00,54.99,55.05,54.98,55.0,176404.0,48.6617,48.7148,48.6529,48.6706,176404.0
2016-04-13 13:50:00,55.0,55.08,54.99,55.06,210820.0,48.6706,48.7414,48.6617,48.7237,210820.0
2016-04-13 13:55:00,55.07,55.09,55.02,55.06,182954.0,48.7325,48.7502,48.6883,48.7237,182954.0
2016-04-13 14:00:00,55.06,55.09,55.02,55.05,121446.0,48.7237,48.7502,48.6883,48.7148,121446.0
2016-04-13 14:05:00,55.05,55.18,55.02,55.17,198596.0,48.7148,48.8299,48.6883,48.821,198596.0
2016-04-13 14:10:00,55.16,55.21,55.13,55.15,232311.0,48.8122,48.8564,48.7856,48.8033,232311.0
2016-04-13 14:15:00,55.16,55.19,55.13,55.14,101828.0,48.8122,48.8387,48.7856,48.7945,101828.0
2016-04-13 14:20:00,55.15,55.2,55.13,55.16,150175.0,48.8033,48.8476,48.7856,48.8122,150175.0
2016-04-13 14:25:00,55.17,55.18,55.13,55.14,113473.0,48.821,48.8299,48.7856,48.7945,113473.0
2016-04-13 14:30:00,55.14,55.21,55.14,55.17,124037.0,48.7945,48.8564,48.7945,48.821,124037.0
2016-04-13 14:35:00,55.17,55.21,55.15,55.2,84381.0,48.821,48.8564,48.8033,48.8476,84381.0
2016-04-13 14:40:00,55.2,55.22,55.17,55.21,123120.0,48.8476,48.8653,48.821,48.8564,123120.0
2016-04-13 14:45:00,55.21,55.24,55.16,55.17,140312.0,48.8564,48.883,48.8122,48.821,140312.0
2016-04-13 14:50:00,55.18,55.21,55.14,55.2,137663.0,48.8299,48.8564,48.7945,48.8476,137663.0
2016-04-13 14:55:00,55.2,55.21,55.16,55.2,135012.0,48.8476,48.8564,48.8122,48.8476,135012.0
2016-04-13 15:00:00,55.19,55.25,55.18,55.23,207402.0,48.8387,48.8918,48.8299,48.8741,207402.0
2016-04-13 15:05:00,55.24,55.3,55.23,55.28,183541.0,48.883,48.9361,48.8741,48.9184,183541.0
2016-04-13 15:10:00,55.28,55.35,55.28,55.29,235856.0,48.9184,48.9803,48.9184,48.9272,235856.0
2016-04-13 15:15:00,55.28,55.31,55.26,55.28,175618.0,48.9184,48.9449,48.9007,48.9184,175618.0
2016-04-13 15:20:00,55.28,55.32,55.27,55.29,171958.0,48.9184,48.9538,48.9095,48.9272,171958.0
2016-04-13 15:25:00,55.29,55.33,55.28,55.32,191648.0,48.9272,48.9626,48.9184,48.9538,191648.0
2016-04-13 15:30:00,55.31,55.39,55.29,55.38,287955.0,48.9449,49.0157,48.9272,49.0069,287955.0
2016-04-13 15:35:00,55.38,55.43,55.37,55.41,344404.0,49.0069,49.0511,48.998,49.0334,344404.0
2016-04-13 15:40:00,55.42,55.43,55.35,55.38,270485.0,49.0423,49.0511,48.9803,49.0069,270485.0
2016-04-13 15:45:00,55.38,55.41,55.33,55.35,308460.0,49.0069,49.0334,48.9626,48.9803,308460.0
2016-04-13 15:50:00,55.35,55.37,55.32,55.36,442817.0,48.9803,48.998,48.9538,48.9892,442817.0
2016-04-13 15:55:00,55.36,55.44,55.35,55.35,1201432.0,48.9892,49.06,48.9803,48.9803,1201432.0
2016-04-14 09:30:00,55.22,55.44,55.22,55.42,591549.0,48.8653,49.06,48.8653,49.0423,591549.0
2016-04-14 09:35:00,55.43,55.46,55.23,55.23,535490.0,49.0511,49.0777,48.8741,48.8741,535490.0
2016-04-14 09:40:00,55.24,55.28,55.11,55.16,659334.0,48.883,48.9184,48.7679,48.8122,659334.0
2016-04-14 09:45:00,55.17,55.28,55.15,55.23,273311.0,48.821,48.9184,48.8033,48.8741,273311.0
2016-04-14 09:50:00,55.23,55.33,55.18,55.3,210268.0,48.8741,48.9626,48.8299,48.9361,210268.0
2016-04-14 09:55:00,55.3,55.31,55.17,55.23,303135.0,48.9361,48.9449,48.821,48.8741,303135.0
2016-04-14 10:00:00,55.24,55.28,55.16,55.2,231813.0,48.883,48.9184,48.8122,48.8476,231813.0
2016-04-14 10:05:00,55.19,55.2,55.07,55.1,226065.0,48.8387,48.8476,48.7325,48.7591,226065.0
2016-04-14 10:10:00,55.1,55.15,55.09,55.13,258312.0,48.7591,48.8033,48.7502,48.7856,258312.0
2016-04-14 10:15:00,55.13,55.17,55.1,55.14,209837.0,48.7856,48.821,48.7591,48.7945,209837.0
2016-04-14 10:20:00,55.15,55.22,55.14,55.16,123946.0,48.8033,48.8653,48.7945,48.8122,123946.0
2016-04-14 10:25:00,55.17,55.21,55.14,55.19,110130.0,48.821,48.8564,48.7945,48.8387,110130.0
2016-04-14 10:30:00,55.2,55.24,55.19,55.21,165227.0,48.8476,48.883,48.8387,48.8564,165227.0
2016-04-14 10:35:00,55.21,55.26,55.19,55.25,180927.0,48.8564,48.9007,48.8387,48.8918,180927.0
2016-04-14 10:40:00,55.25,55.29,55.21,55.26,165994.0,48.8918,48.9272,48.8564,48.9007,165994.0
2016-04-14 10:45:00,55.27,55.3,55.2,55.23,153965.0,48.9095,48.9361,48.8476,48.8741,153965.0
2016-04-14 10:50:00,55.23,55.38,55.22,55.36,212520.0,48.8741,49.0069,48.8653,48.9892,212520.0
2016-04-14 10:55:00,55.36,55.37,55.31,55.35,189662.0,48.9892,48.998,48.9449,48.9803,189662.0
2016-04-14 11:00:00,55.34,55.38,55.3,55.3,217458.0,48.9715,49.0069,48.9361,48.9361,217458.0
2016-04-14 11:05:00,55.3,55.32,55.26,55.3,199787.0,48.9361,48.9538,48.9007,48.9361,199787.0
2016-04-14 11:10:00,55.3,55.34,55.26,55.27,196767.0,48.9361,48.9715,48.9007,48.9095,196767.0
2016-04-14 11:15:00,55.28,55.37,55.26,55.34,156558.0,48.9184,48.998,48.9007,48.9715,156558.0
2016-04-14 11:20:00,55.33,55.35,55.3,55.3,190955.0,48.9626,48.9803,48.9361,48.9361,190955.0
2016-04-14 11:25:00,55.3,55.38,55.28,55.37,145248.0,48.9361,49.0069,48.9184,48.998,145248.0
2016-04-14 11:30:00,55.37,55.44,55.35,55.42,181955.0,48.998,49.06,48.9803,49.0423,181955.0
2016-04-14 11:35:00,55.43,55.45,55.4,55.45,182657.0,49.0511,49.0688,49.0246,49.0688,182657.0
2016-04-14 11:40:00,55.45,55.49,55.43,55.48,227080.0,49.0688,49.1042,49.0511,49.0954,227080.0
2016-04-14 11:45:00,55.48,55.54,55.48,55.53,294367.0,49.0954,49.1485,49.0954,49.1396,294367.0
2016-04-14 11:50:00,55.54,55.56,55.49,55.55,227538.0,49.1485,49.1661,49.1042,49.1573,227538.0
2016-04-14 11:55:00,55.55,55.58,55.51,55.51,193231.0,49.1573,49.1838,49.1219,49.1219,193231.0
2016-04-14 12:00:00,55.51,55.52,55.42,55.43,160377.0,49.1219,49.1308,49.0423,49.0511,160377.0
2016-04-14 12:05:00,55.43,55.46,55.41,55.44,190642.0,49.0511,49.0777,49.0334,49.06,190642.0
2016-04-14 12:10:00,55.44,55.45,55.36,55.39,175199.0,49.06,49.0688,48.9892,49.0157,175199.0
2016-04-14 12:15:00,55.38,55.39,55.37,55.38,119236.0,49.0069,49.0157,48.998,49.0069,119236.0
2016-04-14 12:20:00,55.37,55.38,55.27,55.32,186400.0,48.998,49.0069,48.9095,48.9538,186400.0
2016-04-14 12:25:00,55.32,55.37,55.29,55.31,171006.0,48.9538,48.998,48.9272,48.9449,171006.0
2016-04-14 12:30:00,55.31,55.31,55.24,55.27,201839.0,48.9449,48.9449,48.883,48.9095,201839.0
2016-04-14 12:35:00,55.28,55.32,55.23,55.32,139664.0,48.9184,48.9538,48.8741,48.9538,139664.0
2016-04-14 12:40:00,55.31,55.38,55.28,55.38,119170.0,48.9449,49.0069,48.9184,49.0069,119170.0
2016-04-14 12:45:00,55.37,55.37,55.32,55.33,108746.0,48.998,48.998,48.9538,48.9626,108746.0
2016-04-14 12:50:00,55.33,55.35,55.28,55.31,134409.0,48.9626,48.9803,48.9184,48.9449,134409.0
2016-04-14 12:55:00,55.31,55.4,55.31,55.4,100014.0,48.9449,49.0246,48.9449,49.0246,100014.0
2016-04-14 13:00:00,55.39,55.42,55.35,55.41,90354.0,49.0157,49.0423,48.9803,49.0334,90354.0
2016-04-14 13:05:00,55.41,55.44,55.37,55.39,131978.0,49.0334,49.06,48.998,49.0157,131978.0
2016-04-14 13:10:00,55.39,55.41,55.38,55.39,138896.0,49.0157,49.0334,49.0069,49.0157,138896.0
2016-04-14 13:15:00,55.39,55.41,55.32,55.32,105639.0,49.0157,49.0334,48.9538,48.9538,105639.0
2016-04-14 13:20:00,55.32,55.36,55.31,55.33,92132.0,48.9538,48.9892,48.9449,48.9626,92132.0
2016-04-14 13:25:00,55.32,55.37,55.28,55.36,221446.0,48.9538,48.998,48.9184,48.9892,221446.0
2016-04-14 13:30:00,55.35,55.42,55.34,55.42,163065.0,48.9803,49.0423,48.9715,49.0423,163065.0
2016-04-14 13:35:00,55.41,55.44,55.38,55.4,258782.0,49.0334,49.06,49.0069,49.0246,258782.0
2016-04-14 13:40:00,55.4,55.47,55.4,55.47,93622.0,49.0246,49.0865,49.0246,49.0865,93622.0
2016-04-14 13:45:00,55.47,55.47,55.43,55.44,110748.0,49.0865,49.0865,49.0511,49.06,110748.0
2016-04-14 13:50:00,55.44,55.45,55.39,55.43,239557.0,49.06,49.0688,49.0157,49.0511,239557.0
2016-04-14 13:55:00,55.43,55.47,55.41,55.42,147564.0,49.0511,49.0865,49.0334,49.0423,147564.0
2016-04-14 14:00:00,55.42,55.45,55.39,55.44,269250.0,49.0423,49.0688,49.0157,49.06,269250.0
2016-04-14 14:05:00,55.45,55.5,55.43,55.49,253980.0,49.0688,49.1131,49.0511,49.1042,253980.0
2016-04-14 14:10:00,55.5,55.51,55.47,55.49,136708.0,49.1131,49.1219,49.0865,49.1042,136708.0
2016-04-14 14:15:00,55.49,55.53,55.48,55.52,158523.0,49.1042,49.1396,49.0954,49.1308,158523.0
2016-04-14 14:20:00,55.52,55.57,55.51,55.51,153163.0,49.1308,49.175,49.1219,49.1219,153163.0
2016-04-14 14:25:00,55.52,55.52,55.44,55.45,200674.0,49.1308,49.1308,49.06,49.0688,200674.0
2016-04-14 14:30:00,55.45,55.45,55.36,55.39,161752.0,49.0688,49.0688,48.9892,49.0157,161752.0
2016-04-14 14:35:00,55.4,55.47,55.38,55.46,102041.0,49.0246,49.0865,49.0069,49.0777,102041.0
2016-04-14 14:40:00,55.46,55.5,55.44,55.5,121379.0,49.0777,49.1131,49.06,49.1131,121379.0
2016-04-14 14:45:00,55.5,55.5,55.46,55.5,119674.0,49.1131,49.1131,49.0777,49.1131,119674.0
2016-04-14 14:50:00,55.5,55.53,55.48,55.52,238742.0,49.1131,49.1396,49.0954,49.1308,238742.0
2016-04-14 14:55:00,55.52,55.52,55.48,55.48,140387.0,49.1308,49.1308,49.0954,49.0954,140387.0
2016-04-14 15:00:00,55.48,55.55,55.48,55.51,186157.0,49.0954,49.1573,49.0954,49.1219,186157.0
2016-04-14 15:05:00,55.51,55.53,55.48,55.52,91743.0,49.1219,49.1396,49.0954,49.1308,91743.0
2016-04-14 15:10:00,55.51,55.52,55.45,55.46,154254.0,49.1219,49.1308,49.0688,49.0777,154254.0
2016-04-14 15:15:00,55.45,55.51,55.45,55.47,184365.0,49.0688,49.1219,49.0688,49.0865,184365.0
2016-04-14 15:20:00,55.47,55.5,55.43,55.44,183611.0,49.0865,49.1131,49.0511,49.06,183611.0
2016-04-14 15:25:00,55.44,55.46,55.4,55.45,145181.0,49.06,49.0777,49.0246,49.0688,145181.0
2016-04-14 15:30:00,55.45,55.47,55.43,55.45,278810.0,49.0688,49.0865,49.0511,49.0688,278810.0
2016-04-14 15:35:00,55.45,55.49,55.43,55.45,346193.0,49.0688,49.1042,49.0511,49.0688,346193.0
2016-04-14 15:40:00,55.45,55.46,55.41,55.46,286420.0,49.0688,49.0777,49.0334,49.0777,286420.0
2016-04-14 15:45:00,55.46,55.46,55.36,55.37,515695.0,49.0777,49.0777,48.9892,48.998,515695.0
2016-04-14 15:50:00,55.37,55.4,55.32,55.33,549733.0,48.998,49.0246,48.9538,48.9626,549733.0
2016-04-14 15:55:00,55.33,55.4,55.28,55.36,1234046.0,48.9626,49.0246,48.9184,48.9892,1234046.0
2016-04-15 09:30:00,55.28,55.59,55.11,55.51,4157014.0,48.9184,49.1927,48.7679,49.1219,4157014.0
2016-04-15 09:35:00,55.51,55.64,55.5,55.53,407114.0,49.1219,49.2369,49.1131,49.1396,407114.0
2016-04-15 09:40:00,55.52,55.55,55.5,55.52,162934.0,49.1308,49.1573,49.1131,49.1308,162934.0
2016-04-15 09:45:00,55.52,55.72,55.5,55.7,453255.0,49.1308,49.3077,49.1131,49.29,453255.0
2016-04-15 09:50:00,55.71,55.79,55.64,55.68,585635.0,49.2989,49.3697,49.2369,49.2723,585635.0
2016-04-15 09:55:00,55.69,55.77,55.68,55.76,363831.0,49.2812,49.352,49.2723,49.3431,363831.0
2016-04-15 10:00:00,55.77,55.81,55.72,55.76,532750.0,49.352,49.3874,49.3077,49.3431,532750.0
2016-04-15 10:05:00,55.75,55.81,55.73,55.79,356364.0,49.3343,49.3874,49.3166,49.3697,356364.0
2016-04-15 10:10:00,55.78,55.86,55.75,55.86,345025.0,49.3608,49.4316,49.3343,49.4316,345025.0
2016-04-15 10:15:00,55.85,55.89,55.79,55.83,364608.0,49.4228,49.4582,49.3697,49.4051,364608.0
2016-04-15 10:20:00,55.84,55.9,55.82,55.89,269308.0,49.4139,49.467,49.3962,49.4582,269308.0
2016-04-15 10:25:00,55.88,55.92,55.82,55.85,270676.0,49.4493,49.4847,49.3962,49.4228,270676.0
2016-04-15 10:30:00,55.85,55.87,55.77,55.81,268683.0,49.4228,49.4405,49.352,49.3874,268683.0
2016-04-15 10:35:00,55.81,55.84,55.73,55.74,200294.0,49.3874,49.4139,49.3166,49.3254,200294.0
2016-04-15 10:40:00,55.74,55.83,55.74,55.82,287116.0,49.3254,49.4051,49.3254,49.3962,287116.0
2016-04-15 10:45:00,55.83,55.86,55.76,55.81,141867.0,49.4051,49.4316,49.3431,49.3874,141867.0
2016-04-15 10:50:00,55.82,55.85,55.79,55.8,160238.0,49.3962,49.4228,49.3697,49.3785,160238.0
2016-04-15 10:55:00,55.79,55.84,55.77,55.8,137533.0,49.3697,49.4139,49.352,49.3785,137533.0
2016-04-15 11:00:00,55.79,55.81,55.76,55.77,167188.0,49.3697,49.3874,49.3431,49.352,167188.0
2016-04-15 11:05:00,55.77,55.78,55.69,55.71,284080.0,49.352,49.3608,49.2812,49.2989,284080.0
2016-04-15 11:10:00,55.71,55.75,55.69,55.73,372663.0,49.2989,49.3343,49.2812,49.3166,372663.0
2016-04-15 11:15:00,55.73,55.75,55.71,55.75,160197.0,49.3166,49.3343,49.2989,49.3343,160197.0
2016-04-15 11:20:00,55.75,55.76,55.71,55.73,215630.0,49.3343,49.3431,49.2989,49.3166,215630.0
2016-04-15 11:25:00,55.74,55.77,55.73,55.77,160680.0,49.3254,49.352,49.3166,49.352,160680.0
2016-04-15 11:30:00,55.77,55.78,55.73,55.74,85175.0,49.352,49.3608,49.3166,49.3254,85175.0
2016-04-15 11:35:00,55.73,55.79,55.71,55.72,231016.0,49.3166,49.3697,49.2989,49.3077,231016.0
2016-04-15 11:40:00,55.72,55.75,55.7,55.73,188129.0,49.3077,49.3343,49.29,49.3166,188129.0
2016-04-15 11:45:00,55.73,55.73,55.68,55.7,113847.0,49.3166,49.3166,49.2723,49.29,113847.0
2016-04-15 11:50:00,55.7,55.73,55.69,55.72,139378.0,49.29,49.3166,49.2812,49.3077,139378.0
2016-04-15 11:55:00,55.73,55.77,55.72,55.73,192610.0,49.3166,49.352,49.3077,49.3166,192610.0
2016-04-15 12:00:00,55.74,55.75,55.7,55.74,115391.0,49.3254,49.3343,49.29,49.3254,115391.0
2016-04-15 12:05:00,55.74,55.77,55.71,55.75,70098.0,49.3254,49.352,49.2989,49.3343,70098.0
2016-04-15 12:10:00,55.76,55.79,55.74,55.75,141023.0,49.3431,49.3697,49.3254,49.3343,141023.0
2016-04-15 12:15:00,55.75,55.77,55.71,55.76,89551.0,49.3343,49.352,49.2989,49.3431,89551.0
2016-04-15 12:20:00,55.75,55.81,55.74,55.78,215813.0,49.3343,49.3874,49.3254,49.3608,215813.0
2016-04-15 12:25:00,55.77,55.77,55.74,55.77,134359.0,49.352,49.352,49.3254,49.352,134359.0
2016-04-15 12:30:00,55.76,55.77,55.74,55.77,116724.0,49.3431,49.352,49.3254,49.352,116724.0
2016-04-15 12:35:00,55.77,55.77,55.69,55.75,199096.0,49.352,49.352,49.2812,49.3343,199096.0
2016-04-15 12:40:00,55.75,55.77,55.7,55.75,150302.0,49.3343,49.352,49.29,49.3343,150302.0
2016-04-15 12:45:00,55.75,55.76,55.75,55.75,30402.0,49.3343,49.3431,49.3343,49.3343,30402.0
2016-04-15 12:50:00,55.76,55.79,55.74,55.77,126256.0,49.3431,49.3697,49.3254,49.352,126256.0
2016-04-15 12:55:00,55.76,55.78,55.75,55.75,53830.0,49.3431,49.3608,49.3343,49.3343,53830.0
2016-04-15 13:00:00,55.75,55.76,55.71,55.75,189282.0,49.3343,49.3431,49.2989,49.3343,189282.0
2016-04-15 13:05:00,55.75,55.76,55.73,55.76,109198.0,49.3343,49.3431,49.3166,49.3431,109198.0
2016-04-15 13:10:00,55.75,55.76,55.71,55.72,161757.0,49.3343,49.3431,49.2989,49.3077,161757.0
2016-04-15 13:15:00,55.73,55.76,55.69,55.72,133587.0,49.3166,49.3431,49.2812,49.3077,133587.0
2016-04-15 13:20:00,55.72,55.75,55.71,55.72,118153.0,49.3077,49.3343,49.2989,49.3077,118153.0
2016-04-15 13:25:00,55.71,55.73,55.69,55.72,199780.0,49.2989,49.3166,49.2812,49.3077,199780.0
2016-04-15 13:30:00,55.71,55.72,55.66,55.7,171143.0,49.2989,49.3077,49.2546,49.29,171143.0
2016-04-15 13:35:00,55.69,55.71,55.57,55.6,169924.0,49.2812,49.2989,49.175,49.2015,169924.0
2016-04-15 13:40:00,55.59,55.65,55.58,55.6,101844.0,49.1927,49.2458,49.1838,49.2015,101844.0
2016-04-15 13:45:00,55.59,55.61,55.54,55.57,133202.0,49.1927,49.2104,49.1485,49.175,133202.0
2016-04-15 13:50:00,55.57,55.58,55.5,55.51,120278.0,49.175,49.1838,49.1131,49.1219,120278.0
2016-04-15 13:55:00,55.51,55.55,55.49,55.52,107880.0,49.1219,49.1573,49.1042,49.1308,107880.0
2016-04-15 14:00:00,55.52,55.57,55.5,55.54,144252.0,49.1308,49.175,49.1131,49.1485,144252.0
2016-04-15 14:05:00,55.54,55.54,55.5,55.53,71008.0,49.1485,49.1485,49.1131,49.1396,71008.0
2016-04-15 14:10:00,55.52,55.53,55.44,55.44,117906.0,49.1308,49.1396,49.06,49.06,117906.0
2016-04-15 14:15:00,55.44,55.47,55.4,55.42,418806.0,49.06,49.0865,49.0246,49.0423,418806.0
2016-04-15 14:20:00,55.43,55.46,55.42,55.45,202147.0,49.0511,49.0777,49.0423,49.0688,202147.0
2016-04-15 14:25:00,55.45,55.53,55.44,55.52,218737.0,49.0688,49.1396,49.06,49.1308,218737.0
2016-04-15 14:30:00,55.53,55.53,55.47,55.48,229072.0,49.1396,49.1396,49.0865,49.0954,229072.0
2016-04-15 14:35:00,55.48,55.5,55.44,55.48,167483.0,49.0954,49.1131,49.06,49.0954,167483.0
2016-04-15 14:40:00,55.49,55.51,55.47,55.48,143890.0,49.1042,49.1219,49.0865,49.0954,143890.0
2016-04-15 14:45:00,55.48,55.48,55.41,55.41,158477.0,49.0954,49.0954,49.0334,49.0334,158477.0
2016-04-15 14:50:00,55.41,55.48,55.39,55.46,200605.0,49.0334,49.0954,49.0157,49.0777,200605.0
2016-04-15 14:55:00,55.46,55.47,55.4,55.47,205860.0,49.0777,49.0865,49.0246,49.0865,205860.0
2016-04-15 15:00:00,55.47,55.49,55.43,55.48,254655.0,49.0865,49.1042,49.0511,49.0954,254655.0
2016-04-15 15:05:00,55.49,55.5,55.42,55.44,182481.0,49.1042,49.1131,49.0423,49.06,182481.0
2016-04-15 15:10:00,55.44,55.48,55.42,55.45,151123.0,49.06,49.0954,49.0423,49.0688,151123.0
2016-04-15 15:15:00,55.46,55.53,55.45,55.52,98193.0,49.0777,49.1396,49.0688,49.1308,98193.0
2016-04-15 15:20:00,55.51,55.56,55.5,55.54,225140.0,49.1219,49.1661,49.1131,49.1485,225140.0
2016-04-15 15:25:00,55.55,55.56,55.52,55.53,164841.0,49.1573,49.1661,49.1308,49.1396,164841.0
2016-04-15 15:30:00,55.53,55.57,55.53,55.56,282007.0,49.1396,49.175,49.1396,49.1661,282007.0
2016-04-15 15:35:00,55.56,55.64,55.55,55.61,377701.0,49.1661,49.2369,49.1573,49.2104,377701.0
2016-04-15 15:40:00,55.62,55.63,55.58,55.61,431875.0,49.2192,49.2281,49.1838,49.2104,431875.0
2016-04-15 15:45:00,55.61,55.63,55.58,55.6,421972.0,49.2104,49.2281,49.1838,49.2015,421972.0
2016-04-15 15:50:00,55.62,55.65,55.6,55.62,636382.0,49.2192,49.2458,49.2015,49.2192,636382.0
2016-04-15 15:55:00,55.63,55.69,55.62,55.64,1886501.0,49.2281,49.2812,49.2192,49.2369,1886501.0
2016-04-18 09:30:00,55.49,55.49,55.21,55.45,587624.0,49.1042,49.1042,48.8564,49.0688,587624.0
2016-04-18 09:35:00,55.44,55.62,55.41,55.6,291209.0,49.06,49.2192,49.0334,49.2015,291209.0
2016-04-18 09:40:00,55.62,55.7,55.56,55.57,224694.0,49.2192,49.29,49.1661,49.175,224694.0
2016-04-18 09:45:00,55.57,55.61,55.51,55.6,163333.0,49.175,49.2104,49.1219,49.2015,163333.0
2016-04-18 09:50:00,55.6,55.72,55.6,55.71,152469.0,49.2015,49.3077,49.2015,49.2989,152469.0
2016-04-18 09:55:00,55.7,55.75,55.68,55.71,154032.0,49.29,49.3343,49.2723,49.2989,154032.0
2016-04-18 10:00:00,55.71,55.92,55.7,55.92,225443.0,49.2989,49.4847,49.29,49.4847,225443.0
2016-04-18 10:05:00,55.92,55.95,55.86,55.9,228312.0,49.4847,49.5113,49.4316,49.467,228312.0
2016-04-18 10:10:00,55.9,56.0,55.89,55.98,193678.0,49.467,49.5555,49.4582,49.5378,193678.0
2016-04-18 10:15:00,55.99,56.0,55.94,55.95,307347.0,49.5467,49.5555,49.5024,49.5113,307347.0
2016-04-18 10:20:00,55.96,56.0,55.95,55.99,152476.0,49.5201,49.5555,49.5113,49.5467,152476.0
2016-04-18 10:25:00,55.98,56.04,55.98,56.02,543772.0,49.5378,49.5909,49.5378,49.5732,543772.0
2016-04-18 10:30:00,56.01,56.15,56.0,56.15,276362.0,49.5644,49.6883,49.5555,49.6883,276362.0
2016-04-18 10:35:00,56.15,56.18,56.11,56.14,287027.0,49.6883,49.7148,49.6529,49.6794,287027.0
2016-04-18 10:40:00,56.14,56.2,56.12,56.16,174808.0,49.6794,49.7325,49.6617,49.6971,174808.0
2016-04-18 10:45:00,56.16,56.2,56.16,56.18,160338.0,49.6971,49.7325,49.6971,49.7148,160338.0
2016-04-18 10:50:00,56.17,56.25,56.14,56.22,284877.0,49.706,49.7767,49.6794,49.7502,284877.0
2016-04-18 10:55:00,56.22,56.24,56.15,56.19,179344.0,49.7502,49.7679,49.6883,49.7236,179344.0
2016-04-18 11:00:00,56.18,56.19,56.13,56.13,208155.0,49.7148,49.7236,49.6706,49.6706,208155.0
2016-04-18 11:05:00,56.13,56.15,56.09,56.11,226766.0,49.6706,49.6883,49.6352,49.6529,226766.0
2016-04-18 11:10:00,56.1,56.16,56.1,56.11,144498.0,49.644,49.6971,49.644,49.6529,144498.0
2016-04-18 11:15:00,56.11,56.15,56.07,56.07,156905.0,49.6529,49.6883,49.6175,49.6175,156905.0
2016-04-18 11:20:00,56.08,56.11,56.02,56.02,234425.0,49.6263,49.6529,49.5732,49.5732,234425.0
2016-04-18 11:25:00,56.02,56.06,55.98,56.05,224673.0,49.5732,49.6086,49.5378,49.5998,224673.0
2016-04-18 11:30:00,56.05,56.11,56.04,56.08,250229.0,49.5998,49.6529,49.5909,49.6263,250229.0
2016-04-18 11:35:00,56.08,56.1,56.03,56.06,166104.0,49.6263,49.644,49.5821,49.6086,166104.0
2016-04-18 11:40:00,56.07,56.1,56.05,56.05,128030.0,49.6175,49.644,49.5998,49.5998,128030.0
2016-04-18 11:45:00,56.06,56.1,56.0,56.03,118129.0,49.6086,49.644,49.5555,49.5821,118129.0
2016-04-18 11:50:00,56.03,56.07,56.0,56.04,115560.0,49.5821,49.6175,49.5555,49.5909,115560.0
2016-04-18 11:55:00,56.04,56.06,56.02,56.05,90601.0,49.5909,49.6086,49.5732,49.5998,90601.0
2016-04-18 12:00:00,56.05,56.11,56.05,56.11,113036.0,49.5998,49.6529,49.5998,49.6529,113036.0
2016-04-18 12:05:00,56.1,56.19,56.1,56.17,308106.0,49.644,49.7236,49.644,49.706,308106.0
2016-04-18 12:10:00,56.17,56.23,56.16,56.21,183170.0,49.706,49.759,49.6971,49.7413,183170.0
2016-04-18 12:15:00,56.2,56.33,56.2,56.26,688533.0,49.7325,49.8475,49.7325,49.7856,688533.0
2016-04-18 12:20:00,56.25,56.43,56.25,56.33,578763.0,49.7767,49.936,49.7767,49.8475,578763.0
2016-04-18 12:25:00,56.33,56.41,56.32,56.39,227047.0,49.8475,49.9183,49.8387,49.9006,227047.0
2016-04-18 12:30:00,56.39,56.59,56.39,56.49,607625.0,49.9006,50.0776,49.9006,49.9891,607625.0
2016-04-18 12:35:00,56.49,56.54,56.44,56.5,509392.0,49.9891,50.0334,49.9449,49.998,509392.0
2016-04-18 12:40:00,56.5,56.52,56.44,56.49,228564.0,49.998,50.0157,49.9449,49.9891,228564.0
2016-04-18 12:45:00,56.49,56.52,56.49,56.5,170086.0,49.9891,50.0157,49.9891,49.998,170086.0
2016-04-18 12:50:00,56.51,56.52,56.45,56.45,345511.0,50.0068,50.0157,49.9537,49.9537,345511.0
2016-04-18 12:55:00,56.44,56.45,56.34,56.35,233292.0,49.9449,49.9537,49.8564,49.8652,233292.0
2016-04-18 13:00:00,56.35,56.37,56.32,56.37,183053.0,49.8652,49.8829,49.8387,49.8829,183053.0
2016-04-18 13:05:00,56.37,56.41,56.31,56.33,296433.0,49.8829,49.9183,49.8298,49.8475,296433.0
2016-04-18 13:10:00,56.34,56.36,56.3,56.36,126006.0,49.8564,49.8741,49.821,49.8741,126006.0
2016-04-18 13:15:00,56.35,56.35,56.23,56.26,176725.0,49.8652,49.8652,49.759,49.7856,176725.0
2016-04-18 13:20:00,56.27,56.33,56.23,56.3,182662.0,49.7944,49.8475,49.759,49.821,182662.0
2016-04-18 13:25:00,56.3,56.31,56.28,56.3,134518.0,49.821,49.8298,49.8033,49.821,134518.0
2016-04-18 13:30:00,56.3,56.31,56.26,56.28,130215.0,49.821,49.8298,49.7856,49.8033,130215.0
2016-04-18 13:35:00,56.27,56.34,56.26,56.3,295891.0,49.7944,49.8564,49.7856,49.821,295891.0
2016-04-18 13:40:00,56.3,56.44,56.3,56.44,141460.0,49.821,49.9449,49.821,49.9449,141460.0
2016-04-18 13:45:00,56.44,56.48,56.4,56.43,128701.0,49.9449,49.9803,49.9095,49.936,128701.0
2016-04-18 13:50:00,56.43,56.47,56.41,56.45,144959.0,49.936,49.9714,49.9183,49.9537,144959.0
2016-04-18 13:55:00,56.46,56.48,56.43,56.47,98621.0,49.9626,49.9803,49.936,49.9714,98621.0
2016-04-18 14:00:00,56.47,56.5,56.44,56.5,268110.0,49.9714,49.998,49.9449,49.998,268110.0
2016-04-18 14:05:00,56.5,56.52,56.44,56.44,193717.0,49.998,50.0157,49.9449,49.9449,193717.0
2016-04-18 14:10:00,56.45,56.5,56.44,56.49,109913.0,49.9537,49.998,49.9449,49.9891,109913.0
2016-04-18 14:15:00,56.49,56.5,56.45,56.47,121700.0,49.9891,49.998,49.9537,49.9714,121700.0
2016-04-18 14:20:00,56.48,56.52,56.47,56.48,181313.0,49.9803,50.0157,49.9714,49.9803,181313.0
2016-04-18 14:25:00,56.47,56.51,56.45,56.45,267785.0,49.9714,50.0068,49.9537,49.9537,267785.0
2016-04-18 14:30:00,56.45,56.49,56.44,56.45,170121.0,49.9537,49.9891,49.9449,49.9537,170121.0
2016-04-18 14:35:00,56.45,56.52,56.45,56.5,162017.0,49.9537,50.0157,49.9537,49.998,162017.0
2016-04-18 14:40:00,56.49,56.55,56.49,56.53,159125.0,49.9891,50.0422,49.9891,50.0245,159125.0
2016-04-18 14:45:00,56.52,56.55,56.5,56.53,226142.0,50.0157,50.0422,49.998,50.0245,226142.0
2016-04-18 14:50:00,56.53,56.55,56.49,56.51,213819.0,50.0245,50.0422,49.9891,50.0068,213819.0
2016-04-18 14:55:00,56.51,56.52,56.44,56.5,136486.0,50.0068,50.0157,49.9449,49.998,136486.0
2016-04-18 15:00:00,56.5,56.51,56.46,56.48,127194.0,49.998,50.0068,49.9626,49.9803,127194.0
2016-04-18 15:05:00,56.47,56.5,56.42,56.5,135764.0,49.9714,49.998,49.9272,49.998,135764.0
2016-04-18 15:10:00,56.49,56.51,56.45,56.47,164962.0,49.9891,50.0068,49.9537,49.9714,164962.0
2016-04-18 15:15:00,56.47,56.54,56.46,56.54,181917.0,49.9714,50.0334,49.9626,50.0334,181917.0
2016-04-18 15:20:00,56.54,56.55,56.45,56.46,186986.0,50.0334,50.0422,49.9537,49.9626,186986.0
2016-04-18 15:25:00,56.46,56.5,56.45,56.49,204766.0,49.9626,49.998,49.9537,49.9891,204766.0
2016-04-18 15:30:00,56.48,56.54,56.46,56.51,603702.0,49.9803,50.0334,49.9626,50.0068,603702.0
2016-04-18 15:35:00,56.51,56.51,56.46,56.47,243787.0,50.0068,50.0068,49.9626,49.9714,243787.0
2016-04-18 15:40:00,56.47,56.56,56.45,56.5,429113.0,49.9714,50.0511,49.9537,49.998,429113.0
2016-04-18 15:45:00,56.51,56.54,56.46,56.48,393698.0,50.0068,50.0334,49.9626,49.9803,393698.0
2016-04-18 15:50:00,56.47,56.51,56.46,56.48,565384.0,49.9714,50.0068,49.9626,49.9803,565384.0
2016-04-18 15:55:00,56.48,56.49,56.43,56.45,1095861.0,49.9803,49.9891,49.936,49.9537,1095861.0
2016-04-19 09:30:00,56.63,56.77,56.36,56.37,1140063.0,50.113,50.2369,49.8741,49.8829,1140063.0
2016-04-19 09:35:00,56.36,56.37,55.88,56.02,1473641.0,49.8741,49.8829,49.4493,49.5732,1473641.0
2016-04-19 09:40:00,56.03,56.1,55.68,56.04,1334698.0,49.5821,49.644,49.2723,49.5909,1334698.0
2016-04-19 09:45:00,56.04,56.26,56.0,56.23,828789.0,49.5909,49.7856,49.5555,49.759,828789.0
2016-04-19 09:50:00,56.22,56.3,56.0,56.0,631640.0,49.7502,49.821,49.5555,49.5555,631640.0
2016-04-19 09:55:00,56.01,56.14,56.0,56.02,441126.0,49.5644,49.6794,49.5555,49.5732,441126.0
2016-04-19 10:00:00,56.01,56.22,56.0,56.21,1049488.0,49.5644,49.7502,49.5555,49.7413,1049488.0
2016-04-19 10:05:00,56.2,56.21,56.12,56.13,561732.0,49.7325,49.7413,49.6617,49.6706,561732.0
2016-04-19 10:10:00,56.13,56.25,56.13,56.22,449427.0,49.6706,49.7767,49.6706,49.7502,449427.0
2016-04-19 10:15:00,56.21,56.25,56.09,56.18,371623.0,49.7413,49.7767,49.6352,49.7148,371623.0
2016-04-19 10:20:00,56.17,56.24,56.07,56.07,222692.0,49.706,49.7679,49.6175,49.6175,222692.0
2016-04-19 10:25:00,56.08,56.12,56.01,56.01,399630.0,49.6263,49.6617,49.5644,49.5644,399630.0
2016-04-19 10:30:00,56.02,56.26,56.02,56.25,292981.0,49.5732,49.7856,49.5732,49.7767,292981.0
2016-04-19 10:35:00,56.25,56.25,56.1,56.13,260614.0,49.7767,49.7767,49.644,49.6706,260614.0
2016-04-19 10:40:00,56.13,56.17,56.05,56.17,207867.0,49.6706,49.706,49.5998,49.706,207867.0
2016-04-19 10:45:00,56.17,56.2,56.06,56.1,166631.0,49.706,49.7325,49.6086,49.644,166631.0
2016-04-19 10:50:00,56.1,56.28,56.1,56.26,208629.0,49.644,49.8033,49.644,49.7856,208629.0
2016-04-19 10:55:00,56.25,56.28,56.21,56.26,138782.0,49.7767,49.8033,49.7413,49.7856,138782.0
2016-04-19 11:00:00,56.25,56.27,56.2,56.25,187292.0,49.7767,49.7944,49.7325,49.7767,187292.0
2016-04-19 11:05:00,56.25,56.31,56.25,56.29,243163.0,49.7767,49.8298,49.7767,49.8121,243163.0
2016-04-19 11:10:00,56.29,56.29,56.21,56.24,120401.0,49.8121,49.8121,49.7413,49.7679,120401.0
2016-04-19 11:15:00,56.24,56.28,56.22,56.28,97453.0,49.7679,49.8033,49.7502,49.8033,97453.0
2016-04-19 11:20:00,56.28,56.39,56.26,56.33,179357.0,49.8033,49.9006,49.7856,49.8475,179357.0
2016-04-19 11:25:00,56.33,56.33,56.27,56.31,205840.0,49.8475,49.8475,49.7944,49.8298,205840.0
2016-04-19 11:30:00,56.31,56.33,56.23,56.33,184277.0,49.8298,49.8475,49.759,49.8475,184277.0
2016-04-19 11:35:00,56.32,56.36,56.3,56.36,175685.0,49.8387,49.8741,49.821,49.8741,175685.0
2016-04-19 11:40:00,56.35,56.36,56.27,56.33,117295.0,49.8652,49.8741,49.7944,49.8475,117295.0
2016-04-19 11:45:00,56.32,56.35,56.2,56.25,198248.0,49.8387,49.8652,49.7325,49.7767,198248.0
2016-04-19 11:50:00,56.25,56.26,56.12,56.13,250209.0,49.7767,49.7856,49.6617,49.6706,250209.0
2016-04-19 11:55:00,56.12,56.12,56.0,56.01,431190.0,49.6617,49.6617,49.5555,49.5644,431190.0
2016-04-19 12:00:00,56.01,56.1,56.0,56.08,432692.0,49.5644,49.644,49.5555,49.6263,432692.0
2016-04-19 12:05:00,56.08,56.14,56.06,56.12,227785.0,49.6263,49.6794,49.6086,49.6617,227785.0
2016-04-19 12:10:00,56.11,56.18,56.08,56.12,159800.0,49.6529,49.7148,49.6263,49.6617,159800.0
2016-04-19 12:15:00,56.13,56.15,56.08,56.1,165792.0,49.6706,49.6883,49.6263,49.644,165792.0
2016-04-19 12:20:00,56.1,56.24,56.09,56.15,340524.0,49.644,49.7679,49.6352,49.6883,340524.0
2016-04-19 12:25:00,56.16,56.22,56.12,56.16,96843.0,49.6971,49.7502,49.6617,49.6971,96843.0
2016-04-19 12:30:00,56.15,56.18,56.12,56.14,126851.0,49.6883,49.7148,49.6617,49.6794,126851.0
2016-04-19 12:35:00,56.13,56.18,56.12,56.15,126459.0,49.6706,49.7148,49.6617,49.6883,126459.0
2016-04-19 12:40:00,56.16,56.16,56.12,56.15,91924.0,49.6971,49.6971,49.6617,49.6883,91924.0
2016-04-19 12:45:00,56.14,56.16,56.04,56.08,179137.0,49.6794,49.6971,49.5909,49.6263,179137.0
2016-04-19 12:50:00,56.08,56.27,56.06,56.23,191449.0,49.6263,49.7944,49.6086,49.759,191449.0
2016-04-19 12:55:00,56.23,56.25,56.18,56.25,137733.0,49.759,49.7767,49.7148,49.7767,137733.0
2016-04-19 13:00:00,56.25,56.32,56.23,56.23,239862.0,49.7767,49.8387,49.759,49.759,239862.0
2016-04-19 13:05:00,56.23,56.3,56.22,56.24,200162.0,49.759,49.821,49.7502,49.7679,200162.0
2016-04-19 13:10:00,56.23,56.29,56.21,56.28,75957.0,49.759,49.8121,49.7413,49.8033,75957.0
2016-04-19 13:15:00,56.27,56.3,56.2,56.2,124700.0,49.7944,49.821,49.7325,49.7325,124700.0
2016-04-19 13:20:00,56.2,56.3,56.2,56.3,142675.0,49.7325,49.821,49.7325,49.821,142675.0
2016-04-19 13:25:00,56.29,56.33,56.24,56.26,123359.0,49.8121,49.8475,49.7679,49.7856,123359.0
2016-04-19 13:30:00,56.26,56.28,56.2,56.23,178664.0,49.7856,49.8033,49.7325,49.759,178664.0
2016-04-19 13:35:00,56.22,56.26,56.21,56.25,85697.0,49.7502,49.7856,49.7413,49.7767,85697.0
2016-04-19 13:40:00,56.25,56.26,56.2,56.22,139621.0,49.7767,49.7856,49.7325,49.7502,139621.0
2016-04-19 13:45:00,56.22,56.35,56.22,56.34,123593.0,49.7502,49.8652,49.7502,49.8564,123593.0
2016-04-19 13:50:00,56.35,56.37,56.32,56.34,146642.0,49.8652,49.8829,49.8387,49.8564,146642.0
2016-04-19 13:55:00,56.35,56.39,56.34,56.39,137971.0,49.8652,49.9006,49.8564,49.9006,137971.0
2016-04-19 14:00:00,56.39,56.45,56.37,56.38,139157.0,49.9006,49.9537,49.8829,49.8918,139157.0
2016-04-19 14:05:00,56.38,56.43,56.36,56.43,124297.0,49.8918,49.936,49.8741,49.936,124297.0
2016-04-19 14:10:00,56.43,56.5,56.41,56.49,259473.0,49.936,49.998,49.9183,49.9891,259473.0
2016-04-19 14:15:00,56.49,56.5,56.44,56.46,144234.0,49.9891,49.998,49.9449,49.9626,144234.0
2016-04-19 14:20:00,56.46,56.49,56.41,56.41,175840.0,49.9626,49.9891,49.9183,49.9183,175840.0
2016-04-19 14:25:00,56.42,56.43,56.36,56.38,149455.0,49.9272,49.936,49.8741,49.8918,149455.0
2016-04-19 14:30:00,56.37,56.38,56.31,56.32,132733.0,49.8829,49.8918,49.8298,49.8387,132733.0
2016-04-19 14:35:00,56.32,56.34,56.29,56.33,84783.0,49.8387,49.8564,49.8121,49.8475,84783.0
2016-04-19 14:40:00,56.34,56.41,56.31,56.41,427552.0,49.8564,49.9183,49.8298,49.9183,427552.0
2016-04-19 14:45:00,56.41,56.47,56.4,56.45,143477.0,49.9183,49.9714,49.9095,49.9537,143477.0
2016-04-19 14:50:00,56.45,56.46,56.37,56.41,159866.0,49.9537,49.9626,49.8829,49.9183,159866.0
2016-04-19 14:55:00,56.4,56.43,56.33,56.34,160518.0,49.9095,49.936,49.8475,49.8564,160518.0
2016-04-19 15:00:00,56.34,56.34,56.2,56.23,173282.0,49.8564,49.8564,49.7325,49.759,173282.0
2016-04-19 15:05:00,56.23,56.34,56.22,56.28,160508.0,49.759,49.8564,49.7502,49.8033,160508.0
2016-04-19 15:10:00,56.28,56.39,56.27,56.36,258134.0,49.8033,49.9006,49.7944,49.8741,258134.0
2016-04-19 15:15:00,56.36,56.38,56.29,56.3,196681.0,49.8741,49.8918,49.8121,49.821,196681.0
2016-04-19 15:20:00,56.31,56.37,56.31,56.37,151597.0,49.8298,49.8829,49.8298,49.8829,151597.0
2016-04-19 15:25:00,56.37,56.38,56.3,56.35,278773.0,49.8829,49.8918,49.821,49.8652,278773.0
2016-04-19 15:30:00,56.35,56.4,56.33,56.36,299023.0,49.8652,49.9095,49.8475,49.8741,299023.0
2016-04-19 15:35:00,56.35,56.37,56.31,56.35,249285.0,49.8652,49.8829,49.8298,49.8652,249285.0
2016-04-19 15:40:00,56.36,56.37,56.29,56.32,270027.0,49.8741,49.8829,49.8121,49.8387,270027.0
2016-04-19 15:45:00,56.32,56.33,56.25,56.31,253641.0,49.8387,49.8475,49.7767,49.8298,253641.0
2016-04-19 15:50:00,56.32,56.36,56.27,56.28,430121.0,49.8387,49.8741,49.7944,49.8033,430121.0
2016-04-19 15:55:00,56.28,56.4,56.24,56.4,1302591.0,49.8033,49.9095,49.7679,49.9095,1302591.0
2016-04-20 09:30:00,56.29,56.5,56.2,56.34,1039525.0,49.8121,49.998,49.7325,49.8564,1039525.0
2016-04-20 09:35:00,56.34,56.41,56.27,56.4,363418.0,49.8564,49.9183,49.7944,49.9095,363418.0
2016-04-20 09:40:00,56.39,56.41,56.12,56.14,512636.0,49.9006,49.9183,49.6617,49.6794,512636.0
2016-04-20 09:45:00,56.13,56.14,56.05,56.11,460834.0,49.6706,49.6794,49.5998,49.6529,460834.0
2016-04-20 09:50:00,56.11,56.25,56.1,56.23,351985.0,49.6529,49.7767,49.644,49.759,351985.0
2016-04-20 09:55:00,56.23,56.33,56.23,56.26,453958.0,49.759,49.8475,49.759,49.7856,453958.0
2016-04-20 10:00:00,56.26,56.26,56.12,56.15,236381.0,49.7856,49.7856,49.6617,49.6883,236381.0
2016-04-20 10:05:00,56.16,56.17,56.12,56.12,356473.0,49.6971,49.706,49.6617,49.6617,356473.0
2016-04-20 10:10:00,56.12,56.16,56.08,56.16,323730.0,49.6617,49.6971,49.6263,49.6971,323730.0
2016-04-20 10:15:00,56.16,56.23,56.1,56.1,330829.0,49.6971,49.759,49.644,49.644,330829.0
2016-04-20 10:20:00,56.11,56.15,56.05,56.09,569290.0,49.6529,49.6883,49.5998,49.6352,569290.0
2016-04-20 10:25:00,56.09,56.1,56.0,56.03,637153.0,49.6352,49.644,49.5555,49.5821,637153.0
2016-04-20 10:30:00,56.03,56.06,56.01,56.05,290112.0,49.5821,49.6086,49.5644,49.5998,290112.0
2016-04-20 10:35:00,56.05,56.06,55.94,56.01,521578.0,49.5998,49.6086,49.5024,49.5644,521578.0
2016-04-20 10:40:00,56.0,56.02,55.96,55.97,247711.0,49.5555,49.5732,49.5201,49.529,247711.0
2016-04-20 10:45:00,55.96,56.03,55.93,56.0,407617.0,49.5201,49.5821,49.4936,49.5555,407617.0
2016-04-20 10:50:00,56.01,56.02,55.97,56.0,255675.0,49.5644,49.5732,49.529,49.5555,255675.0
2016-04-20 10:55:00,56.01,56.07,55.99,56.03,279731.0,49.5644,49.6175,49.5467,49.5821,279731.0
2016-04-20 11:00:00,56.04,56.05,55.96,56.0,362910.0,49.5909,49.5998,49.5201,49.5555,362910.0
2016-04-20 11:05:00,56.0,56.08,55.99,56.04,583448.0,49.5555,49.6263,49.5467,49.5909,583448.0
2016-04-20 11:10:00,56.03,56.12,56.03,56.11,368780.0,49.5821,49.6617,49.5821,49.6529,368780.0
2016-04-20 11:15:00,56.1,56.17,56.1,56.14,260657.0,49.644,49.706,49.644,49.6794,260657.0
2016-04-20 11:20:00,56.15,56.16,56.12,56.14,293510.0,49.6883,49.6971,49.6617,49.6794,293510.0
2016-04-20 11:25:00,56.14,56.17,56.13,56.15,379064.0,49.6794,49.706,49.6706,49.6883,379064.0
2016-04-20 11:30:00,56.15,56.16,56.14,56.15,196279.0,49.6883,49.6971,49.6794,49.6883,196279.0
2016-04-20 11:35:00,56.15,56.16,56.11,56.15,200286.0,49.6883,49.6971,49.6529,49.6883,200286.0
2016-04-20 11:40:00,56.15,56.17,56.1,56.15,241552.0,49.6883,49.706,49.644,49.6883,241552.0
2016-04-20 11:45:00,56.15,56.17,56.1,56.15,255160.0,49.6883,49.706,49.644,49.6883,255160.0
2016-04-20 11:50:00,56.15,56.16,56.05,56.06,224003.0,49.6883,49.6971,49.5998,49.6086,224003.0
2016-04-20 11:55:00,56.07,56.1,56.06,56.1,177298.0,49.6175,49.644,49.6086,49.644,177298.0
2016-04-20 12:00:00,56.1,56.1,56.08,56.1,105478.0,49.644,49.644,49.6263,49.644,105478.0
2016-04-20 12:05:00,56.1,56.11,56.06,56.07,266232.0,49.644,49.6529,49.6086,49.6175,266232.0
2016-04-20 12:10:00,56.08,56.09,56.04,56.06,127798.0,49.6263,49.6352,49.5909,49.6086,127798.0
2016-04-20 12:15:00,56.07,56.08,56.0,56.02,203435.0,49.6175,49.6263,49.5555,49.5732,203435.0
2016-04-20 12:20:00,56.02,56.09,56.02,56.08,127193.0,49.5732,49.6352,49.5732,49.6263,127193.0
2016-04-20 12:25:00,56.08,56.12,56.07,56.1,142730.0,49.6263,49.6617,49.6175,49.644,142730.0
2016-04-20 12:30:00,56.1,56.11,56.05,56.1,118058.0,49.644,49.6529,49.5998,49.644,118058.0
2016-04-20 12:35:00,56.1,56.15,56.1,56.15,191830.0,49.644,49.6883,49.644,49.6883,191830.0
2016-04-20 12:40:00,56.15,56.16,56.1,56.12,196573.0,49.6883,49.6971,49.644,49.6617,196573.0
2016-04-20 12:45:00,56.12,56.14,56.1,56.11,106650.0,49.6617,49.6794,49.644,49.6529,106650.0
2016-04-20 12:50:00,56.11,56.13,56.09,56.1,217988.0,49.6529,49.6706,49.6352,49.644,217988.0
2016-04-20 12:55:00,56.1,56.13,56.07,56.09,148392.0,49.644,49.6706,49.6175,49.6352,148392.0
2016-04-20 13:00:00,56.09,56.12,56.07,56.12,116876.0,49.6352,49.6617,49.6175,49.6617,116876.0
2016-04-20 13:05:00,56.11,56.12,56.0,56.01,244423.0,49.6529,49.6617,49.5555,49.5644,244423.0
2016-04-20 13:10:00,56.01,56.04,56.0,56.04,200864.0,49.5644,49.5909,49.5555,49.5909,200864.0
2016-04-20 13:15:00,56.04,56.07,56.02,56.05,169679.0,49.5909,49.6175,49.5732,49.5998,169679.0
2016-04-20 13:20:00,56.06,56.08,56.01,56.08,200620.0,49.6086,49.6263,49.5644,49.6263,200620.0
2016-04-20 13:25:00,56.08,56.12,56.06,56.06,896764.0,49.6263,49.6617,49.6086,49.6086,896764.0
2016-04-20 13:30:00,56.07,56.12,56.05,56.09,337443.0,49.6175,49.6617,49.5998,49.6352,337443.0
2016-04-20 13:35:00,56.09,56.1,56.04,56.05,278068.0,49.6352,49.644,49.5909,49.5998,278068.0
2016-04-20 13:40:00,56.05,56.06,55.98,56.0,212604.0,49.5998,49.6086,49.5378,49.5555,212604.0
2016-04-20 13:45:00,56.01,56.05,55.99,56.02,271352.0,49.5644,49.5998,49.5467,49.5732,271352.0
2016-04-20 13:50:00,56.03,56.05,56.02,56.04,203122.0,49.5821,49.5998,49.5732,49.5909,203122.0
2016-04-20 13:55:00,56.04,56.05,56.0,56.0,146414.0,49.5909,49.5998,49.5555,49.5555,146414.0
2016-04-20 14:00:00,56.0,56.02,55.97,56.01,239033.0,49.5555,49.5732,49.529,49.5644,239033.0
2016-04-20 14:05:00,56.01,56.02,55.98,56.0,211894.0,49.5644,49.5732,49.5378,49.5555,211894.0
2016-04-20 14:10:00,56.0,56.01,55.99,56.0,281624.0,49.5555,49.5644,49.5467,49.5555,281624.0
2016-04-20 14:15:00,56.0,56.03,55.99,56.01,522757.0,49.5555,49.5821,49.5467,49.5644,522757.0
2016-04-20 14:20:00,56.01,56.11,56.0,56.03,404778.0,49.5644,49.6529,49.5555,49.5821,404778.0
2016-04-20 14:25:00,56.04,56.05,55.98,56.02,361911.0,49.5909,49.5998,49.5378,49.5732,361911.0
2016-04-20 14:30:00,56.02,56.05,55.98,56.0,421904.0,49.5732,49.5998,49.5378,49.5555,421904.0
2016-04-20 14:35:00,56.0,56.02,55.97,56.01,550552.0,49.5555,49.5732,49.529,49.5644,550552.0
2016-04-20 14:40:00,56.0,56.05,55.99,56.03,273656.0,49.5555,49.5998,49.5467,49.5821,273656.0
2016-04-20 14:45:00,56.03,56.04,55.98,55.98,309026.0,49.5821,49.5909,49.5378,49.5378,309026.0
2016-04-20 14:50:00,55.99,56.01,55.95,55.96,395148.0,49.5467,49.5644,49.5113,49.5201,395148.0
2016-04-20 14:55:00,55.95,55.99,55.87,55.93,510519.0,49.5113,49.5467,49.4405,49.4936,510519.0
2016-04-20 15:00:00,55.93,56.01,55.92,56.0,456718.0,49.4936,49.5644,49.4847,49.5555,456718.0
2016-04-20 15:05:00,56.01,56.03,55.98,56.0,318235.0,49.5644,49.5821,49.5378,49.5555,318235.0
2016-04-20 15:10:00,56.01,56.02,55.92,55.94,375369.0,49.5644,49.5732,49.4847,49.5024,375369.0
2016-04-20 15:15:00,55.94,55.95,55.8,55.82,666902.0,49.5024,49.5113,49.3785,49.3962,666902.0
2016-04-20 15:20:00,55.83,55.85,55.79,55.82,399139.0,49.4051,49.4228,49.3697,49.3962,399139.0
2016-04-20 15:25:00,55.83,55.87,55.78,55.78,390546.0,49.4051,49.4405,49.3608,49.3608,390546.0
2016-04-20 15:30:00,55.78,55.9,55.67,55.7,1055736.0,49.3608,49.467,49.2635,49.29,1055736.0
2016-04-20 15:35:00,55.7,55.7,55.56,55.57,1039559.0,49.29,49.29,49.1661,49.175,1039559.0
2016-04-20 15:40:00,55.58,55.61,55.5,55.5,689806.0,49.1838,49.2104,49.1131,49.1131,689806.0
2016-04-20 15:45:00,55.5,55.59,55.49,55.53,1175072.0,49.1131,49.1927,49.1042,49.1396,1175072.0
2016-04-20 15:50:00,55.52,55.55,55.48,55.49,1253419.0,49.1308,49.1573,49.0954,49.1042,1253419.0
2016-04-20 15:55:00,55.49,55.63,55.49,55.6,1899821.0,49.1042,49.2281,49.1042,49.2015,1899821.0
2016-04-21 09:30:00,55.56,55.88,55.56,55.87,1001613.0,49.1661,49.4493,49.1661,49.4405,1001613.0
2016-04-21 09:35:00,55.87,55.98,55.82,55.92,634398.0,49.4405,49.5378,49.3962,49.4847,634398.0
2016-04-21 09:40:00,55.93,56.01,55.87,55.95,527784.0,49.4936,49.5644,49.4405,49.5113,527784.0
2016-04-21 09:45:00,55.95,55.96,55.65,55.65,1498195.0,49.5113,49.5201,49.2458,49.2458,1498195.0
2016-04-21 09:50:00,55.65,55.66,55.47,55.51,806177.0,49.2458,49.2546,49.0865,49.1219,806177.0
2016-04-21 09:55:00,55.52,55.57,55.41,55.51,428407.0,49.1308,49.175,49.0334,49.1219,428407.0
2016-04-21 10:00:00,55.51,55.63,55.5,55.58,399085.0,49.1219,49.2281,49.1131,49.1838,399085.0
2016-04-21 10:05:00,55.58,55.76,55.55,55.72,591286.0,49.1838,49.3431,49.1573,49.3077,591286.0
2016-04-21 10:10:00,55.72,55.73,55.56,55.66,486738.0,49.3077,49.3166,49.1661,49.2546,486738.0
2016-04-21 10:15:00,55.66,55.66,55.51,55.62,368288.0,49.2546,49.2546,49.1219,49.2192,368288.0
2016-04-21 10:20:00,55.62,55.66,55.59,55.63,416041.0,49.2192,49.2546,49.1927,49.2281,416041.0
2016-04-21 10:25:00,55.63,55.73,55.62,55.71,292259.0,49.2281,49.3166,49.2192,49.2989,292259.0
2016-04-21 10:30:00,55.7,55.75,55.66,55.7,248337.0,49.29,49.3343,49.2546,49.29,248337.0
2016-04-21 10:35:00,55.71,55.85,55.71,55.84,429634.0,49.2989,49.4228,49.2989,49.4139,429634.0
2016-04-21 10:40:00,55.85,56.03,55.84,55.91,377669.0,49.4228,49.5821,49.4139,49.4759,377669.0
2016-04-21 10:45:00,55.91,55.98,55.9,55.96,244923.0,49.4759,49.5378,49.467,49.5201,244923.0
2016-04-21 10:50:00,55.96,56.01,55.94,56.0,318762.0,49.5201,49.5644,49.5024,49.5555,318762.0
2016-04-21 10:55:00,56.0,56.12,55.99,56.05,327591.0,49.5555,49.6617,49.5467,49.5998,327591.0
2016-04-21 11:00:00,56.05,56.15,56.03,56.11,664589.0,49.5998,49.6883,49.5821,49.6529,664589.0
2016-04-21 11:05:00,56.11,56.12,56.04,56.07,374937.0,49.6529,49.6617,49.5909,49.6175,374937.0
2016-04-21 11:10:00,56.06,56.08,56.0,56.03,253044.0,49.6086,49.6263,49.5555,49.5821,253044.0
2016-04-21 11:15:00,56.03,56.06,55.97,56.0,247974.0,49.5821,49.6086,49.529,49.5555,247974.0
2016-04-21 11:20:00,56.0,56.15,55.99,56.13,239547.0,49.5555,49.6883,49.5467,49.6706,239547.0
2016-04-21 11:25:00,56.13,56.23,56.07,56.1,495295.0,49.6706,49.759,49.6175,49.644,495295.0
2016-04-21 11:30:00,56.1,56.12,55.95,55.95,364801.0,49.644,49.6617,49.5113,49.5113,364801.0
2016-04-21 11:35:00,55.95,56.04,55.95,56.01,366275.0,49.5113,49.5909,49.5113,49.5644,366275.0
2016-04-21 11:40:00,56.0,56.07,55.97,56.03,294026.0,49.5555,49.6175,49.529,49.5821,294026.0
2016-04-21 11:45:00,56.04,56.06,55.92,55.96,302079.0,49.5909,49.6086,49.4847,49.5201,302079.0
2016-04-21 11:50:00,55.97,56.04,55.96,56.02,308249.0,49.529,49.5909,49.5201,49.5732,308249.0
2016-04-21 11:55:00,56.02,56.02,55.87,55.88,303283.0,49.5732,49.5732,49.4405,49.4493,303283.0
2016-04-21 12:00:00,55.89,55.89,55.75,55.78,352787.0,49.4582,49.4582,49.3343,49.3608,352787.0
2016-04-21 12:05:00,55.78,55.85,55.77,55.83,220899.0,49.3608,49.4228,49.352,49.4051,220899.0
2016-04-21 12:10:00,55.84,55.85,55.63,55.65,319741.0,49.4139,49.4228,49.2281,49.2458,319741.0
2016-04-21 12:15:00,55.65,55.77,55.64,55.75,157105.0,49.2458,49.352,49.2369,49.3343,157105.0
2016-04-21 12:20:00,55.75,55.76,55.71,55.71,286136.0,49.3343,49.3431,49.2989,49.2989,286136.0
2016-04-21 12:25:00,55.71,55.72,55.65,55.71,192009.0,49.2989,49.3077,49.2458,49.2989,192009.0
2016-04-21 12:30:00,55.71,55.89,55.7,55.88,163560.0,49.2989,49.4582,49.29,49.4493,163560.0
2016-04-21 12:35:00,55.88,55.91,55.8,55.82,283642.0,49.4493,49.4759,49.3785,49.3962,283642.0
2016-04-21 12:40:00,55.81,55.87,55.81,55.85,227259.0,49.3874,49.4405,49.3874,49.4228,227259.0
2016-04-21 12:45:00,55.86,55.86,55.8,55.82,610973.0,49.4316,49.4316,49.3785,49.3962,610973.0
2016-04-21 12:50:00,55.83,55.84,55.74,55.83,404029.0,49.4051,49.4139,49.3254,49.4051,404029.0
2016-04-21 12:55:00,55.82,55.9,55.82,55.86,226325.0,49.3962,49.467,49.3962,49.4316,226325.0
2016-04-21 13:00:00,55.86,55.92,55.77,55.77,443647.0,49.4316,49.4847,49.352,49.352,443647.0
2016-04-21 13:05:00,55.77,55.78,55.7,55.74,303985.0,49.352,49.3608,49.29,49.3254,303985.0
2016-04-21 13:10:00,55.73,55.79,55.72,55.75,321145.0,49.3166,49.3697,49.3077,49.3343,321145.0
2016-04-21 13:15:00,55.76,55.78,55.68,55.78,328930.0,49.3431,49.3608,49.2723,49.3608,328930.0
2016-04-21 13:20:00,55.78,55.89,55.77,55.82,231747.0,49.3608,49.4582,49.352,49.3962,231747.0
2016-04-21 13:25:00,55.82,55.84,55.72,55.72,288145.0,49.3962,49.4139,49.3077,49.3077,288145.0
2016-04-21 13:30:00,55.72,55.81,55.72,55.74,247520.0,49.3077,49.3874,49.3077,49.3254,247520.0
2016-04-21 13:35:00,55.74,55.91,55.73,55.91,356575.0,49.3254,49.4759,49.3166,49.4759,356575.0
2016-04-21 13:40:00,55.91,55.99,55.89,55.93,301864.0,49.4759,49.5467,49.4582,49.4936,301864.0
2016-04-21 13:45:00,55.92,55.94,55.84,55.85,202401.0,49.4847,49.5024,49.4139,49.4228,202401.0
2016-04-21 13:50:00,55.85,55.87,55.77,55.8,237374.0,49.4228,49.4405,49.352,49.3785,237374.0
2016-04-21 13:55:00,55.81,55.85,55.79,55.83,228233.0,49.3874,49.4228,49.3697,49.4051,228233.0
2016-04-21 14:00:00,55.82,55.86,55.73,55.75,357298.0,49.3962,49.4316,49.3166,49.3343,357298.0
2016-04-21 14:05:00,55.75,55.86,55.72,55.8,235437.0,49.3343,49.4316,49.3077,49.3785,235437.0
2016-04-21 14:10:00,55.8,55.87,55.79,55.85,252565.0,49.3785,49.4405,49.3697,49.4228,252565.0
2016-04-21 14:15:00,55.86,55.88,55.74,55.78,310098.0,49.4316,49.4493,49.3254,49.3608,310098.0
2016-04-21 14:20:00,55.77,55.84,55.77,55.79,217126.0,49.352,49.4139,49.352,49.3697,217126.0
2016-04-21 14:25:00,55.79,55.81,55.71,55.74,347132.0,49.3697,49.3874,49.2989,49.3254,347132.0
2016-04-21 14:30:00,55.74,55.74,55.65,55.66,279573.0,49.3254,49.3254,49.2458,49.2546,279573.0
2016-04-21 14:35:00,55.66,55.7,55.62,55.67,471520.0,49.2546,49.29,49.2192,49.2635,471520.0
2016-04-21 14:40:00,55.67,55.69,55.64,55.67,299003.0,49.2635,49.2812,49.2369,49.2635,299003.0
2016-04-21 14:45:00,55.68,55.82,55.65,55.82,387760.0,49.2723,49.3962,49.2458,49.3962,387760.0
2016-04-21 14:50:00,55.82,55.87,55.76,55.85,365856.0,49.3962,49.4405,49.3431,49.4228,365856.0
2016-04-21 14:55:00,55.85,55.88,55.84,55.85,176853.0,49.4228,49.4493,49.4139,49.4228,176853.0
2016-04-21 15:00:00,55.85,55.92,55.85,55.86,328909.0,49.4228,49.4847,49.4228,49.4316,328909.0
2016-04-21 15:05:00,55.86,55.88,55.8,55.8,202442.0,49.4316,49.4493,49.3785,49.3785,202442.0
2016-04-21 15:10:00,55.8,55.87,55.77,55.83,291233.0,49.3785,49.4405,49.352,49.4051,291233.0
2016-04-21 15:15:00,55.83,55.89,55.81,55.84,416886.0,49.4051,49.4582,49.3874,49.4139,416886.0
2016-04-21 15:20:00,55.85,55.86,55.79,55.82,268756.0,49.4228,49.4316,49.3697,49.3962,268756.0
2016-04-21 15:25:00,55.81,55.9,55.76,55.76,445073.0,49.3874,49.467,49.3431,49.3431,445073.0
2016-04-21 15:30:00,55.76,55.85,55.76,55.81,467305.0,49.3431,49.4228,49.3431,49.3874,467305.0
2016-04-21 15:35:00,55.82,55.85,55.71,55.73,527859.0,49.3962,49.4228,49.2989,49.3166,527859.0
2016-04-21 15:40:00,55.74,55.82,55.73,55.79,538485.0,49.3254,49.3962,49.3166,49.3697,538485.0
2016-04-21 15:45:00,55.79,55.91,55.78,55.9,599031.0,49.3697,49.4759,49.3608,49.467,599031.0
2016-04-21 15:50:00,55.89,55.9,55.77,55.81,1142818.0,49.4582,49.467,49.352,49.3874,1142818.0
2016-04-21 15:55:00,55.82,55.97,55.77,55.78,1617254.0,49.3962,49.529,49.352,49.3608,1617254.0
2016-04-22 09:30:00,51.96,52.43,51.6,52.06,7608276.0,45.9804,46.3963,45.6619,46.0689,7608276.0
2016-04-22 09:35:00,52.04,52.17,51.83,51.98,4131133.0,46.0512,46.1663,45.8654,45.9981,4131133.0
2016-04-22 09:40:00,51.98,52.01,51.71,51.91,3573427.0,45.9981,46.0247,45.7592,45.9362,3573427.0
2016-04-22 09:45:00,51.91,51.92,51.7,51.77,3019138.0,45.9362,45.945,45.7504,45.8123,3019138.0
2016-04-22 09:50:00,51.76,51.88,51.7,51.71,2172085.0,45.8035,45.9096,45.7504,45.7592,2172085.0
2016-04-22 09:55:00,51.72,51.8,51.66,51.73,2069563.0,45.7681,45.8389,45.715,45.7769,2069563.0
2016-04-22 10:00:00,51.73,51.75,51.37,51.38,3021487.0,45.7769,45.7946,45.4583,45.4672,3021487.0
2016-04-22 10:05:00,51.39,51.53,51.14,51.18,2691463.0,45.476,45.5999,45.2548,45.2902,2691463.0
2016-04-22 10:10:00,51.19,51.25,50.91,50.96,3827821.0,45.299,45.3521,45.0513,45.0955,3827821.0
2016-04-22 10:15:00,50.96,51.06,50.77,50.85,2939809.0,45.0955,45.184,44.9274,44.9982,2939809.0
2016-04-22 10:20:00,50.85,51.05,50.8,51.03,2063690.0,44.9982,45.1752,44.9539,45.1575,2063690.0
2016-04-22 10:25:00,51.03,51.25,50.96,51.2,2296165.0,45.1575,45.3521,45.0955,45.3079,2296165.0
2016-04-22 10:30:00,51.2,51.44,51.19,51.4,1718730.0,45.3079,45.5203,45.299,45.4849,1718730.0
2016-04-22 10:35:00,51.4,51.4,51.17,51.25,1508138.0,45.4849,45.4849,45.2814,45.3521,1508138.0
2016-04-22 10:40:00,51.24,51.28,51.04,51.09,1919276.0,45.3433,45.3787,45.1663,45.2106,1919276.0
2016-04-22 10:45:00,51.08,51.35,51.04,51.3,1717353.0,45.2017,45.4406,45.1663,45.3964,1717353.0
2016-04-22 10:50:00,51.29,51.59,51.28,51.58,1823333.0,45.3875,45.653,45.3787,45.6442,1823333.0
2016-04-22 10:55:00,51.58,51.67,51.47,51.54,2463548.0,45.6442,45.7238,45.5468,45.6088,2463548.0
2016-04-22 11:00:00,51.56,51.63,51.52,51.59,1882130.0,45.6265,45.6884,45.5911,45.653,1882130.0
2016-04-22 11:05:00,51.59,51.65,51.42,51.65,1862951.0,45.653,45.7061,45.5026,45.7061,1862951.0
2016-04-22 11:10:00,51.65,51.73,51.59,51.68,1684589.0,45.7061,45.7769,45.653,45.7327,1684589.0
2016-04-22 11:15:00,51.68,51.75,51.61,51.7,1332394.0,45.7327,45.7946,45.6707,45.7504,1332394.0
2016-04-22 11:20:00,51.7,51.88,51.65,51.87,1451317.0,45.7504,45.9096,45.7061,45.9008,1451317.0
2016-04-22 11:25:00,51.87,52.01,51.72,51.76,2522265.0,45.9008,46.0247,45.7681,45.8035,2522265.0
2016-04-22 11:30:00,51.76,51.91,51.75,51.91,1458349.0,45.8035,45.9362,45.7946,45.9362,1458349.0
2016-04-22 11:35:00,51.91,52.1,51.9,52.0,1915754.0,45.9362,46.1043,45.9273,46.0158,1915754.0
2016-04-22 11:40:00,52.0,52.08,51.99,52.04,707694.0,46.0158,46.0866,46.007,46.0512,707694.0
2016-04-22 11:45:00,52.03,52.07,51.98,52.06,1049160.0,46.0424,46.0778,45.9981,46.0689,1049160.0
2016-04-22 11:50:00,52.06,52.23,52.04,52.21,1112875.0,46.0689,46.2194,46.0512,46.2017,1112875.0
2016-04-22 11:55:00,52.21,52.22,52.02,52.1,1012000.0,46.2017,46.2105,46.0335,46.1043,1012000.0
2016-04-22 12:00:00,52.1,52.15,52.03,52.06,734322.0,46.1043,46.1486,46.0424,46.0689,734322.0
2016-04-22 12:05:00,52.06,52.07,52.0,52.03,1067351.0,46.0689,46.0778,46.0158,46.0424,1067351.0
2016-04-22 12:10:00,52.03,52.06,51.86,51.86,1156368.0,46.0424,46.0689,45.8919,45.8919,1156368.0
2016-04-22 12:15:00,51.86,51.95,51.83,51.94,606001.0,45.8919,45.9716,45.8654,45.9627,606001.0
2016-04-22 12:20:00,51.94,51.96,51.88,51.91,573108.0,45.9627,45.9804,45.9096,45.9362,573108.0
2016-04-22 12:25:00,51.91,51.94,51.84,51.85,568477.0,45.9362,45.9627,45.8742,45.8831,568477.0
2016-04-22 12:30:00,51.85,52.05,51.84,51.99,577037.0,45.8831,46.0601,45.8742,46.007,577037.0
2016-04-22 12:35:00,51.98,52.01,51.85,51.91,660606.0,45.9981,46.0247,45.8831,45.9362,660606.0
2016-04-22 12:40:00,51.92,51.93,51.85,51.86,1108670.0,45.945,45.9539,45.8831,45.8919,1108670.0
2016-04-22 12:45:00,51.85,51.86,51.56,51.61,923194.0,45.8831,45.8919,45.6265,45.6707,923194.0
2016-04-22 12:50:00,51.61,51.7,51.59,51.63,826352.0,45.6707,45.7504,45.653,45.6884,826352.0
2016-04-22 12:55:00,51.63,51.76,51.6,51.71,698316.0,45.6884,45.8035,45.6619,45.7592,698316.0
2016-04-22 13:00:00,51.7,51.78,51.68,51.73,672540.0,45.7504,45.8212,45.7327,45.7769,672540.0
2016-04-22 13:05:00,51.74,51.8,51.69,51.7,659282.0,45.7858,45.8389,45.7415,45.7504,659282.0
2016-04-22 13:10:00,51.7,51.81,51.69,51.76,494472.0,45.7504,45.8477,45.7415,45.8035,494472.0
2016-04-22 13:15:00,51.76,51.88,51.71,51.87,684148.0,45.8035,45.9096,45.7592,45.9008,684148.0
2016-04-22 13:20:00,51.87,51.88,51.73,51.78,606222.0,45.9008,45.9096,45.7769,45.8212,606222.0
2016-04-22 13:25:00,51.78,51.81,51.65,51.69,591503.0,45.8212,45.8477,45.7061,45.7415,591503.0
2016-04-22 13:30:00,51.69,51.77,51.68,51.73,401392.0,45.7415,45.8123,45.7327,45.7769,401392.0
2016-04-22 13:35:00,51.73,51.77,51.7,51.71,554021.0,45.7769,45.8123,45.7504,45.7592,554021.0
2016-04-22 13:40:00,51.72,51.98,51.69,51.92,777658.0,45.7681,45.9981,45.7415,45.945,777658.0
2016-04-22 13:45:00,51.91,52.11,51.9,52.04,1063522.0,45.9362,46.1132,45.9273,46.0512,1063522.0
2016-04-22 13:50:00,52.04,52.09,52.0,52.07,979386.0,46.0512,46.0955,46.0158,46.0778,979386.0
2016-04-22 13:55:00,52.07,52.08,51.85,51.9,708208.0,46.0778,46.0866,45.8831,45.9273,708208.0
2016-04-22 14:00:00,51.9,52.04,51.89,51.98,570515.0,45.9273,46.0512,45.9185,45.9981,570515.0
2016-04-22 14:05:00,51.97,51.98,51.79,51.81,626003.0,45.9893,45.9981,45.83,45.8477,626003.0
2016-04-22 14:10:00,51.8,51.93,51.8,51.92,401871.0,45.8389,45.9539,45.8389,45.945,401871.0
2016-04-22 14:15:00,51.92,52.03,51.9,52.01,493062.0,45.945,46.0424,45.9273,46.0247,493062.0
2016-04-22 14:20:00,52.0,52.08,51.94,52.02,622793.0,46.0158,46.0866,45.9627,46.0335,622793.0
2016-04-22 14:25:00,52.03,52.09,51.97,52.01,685893.0,46.0424,46.0955,45.9893,46.0247,685893.0
2016-04-22 14:30:00,52.01,52.04,51.91,51.92,530333.0,46.0247,46.0512,45.9362,45.945,530333.0
2016-04-22 14:35:00,51.92,52.06,51.91,52.06,913035.0,45.945,46.0689,45.9362,46.0689,913035.0
2016-04-22 14:40:00,52.05,52.09,52.0,52.08,583730.0,46.0601,46.0955,46.0158,46.0866,583730.0
2016-04-22 14:45:00,52.08,52.08,51.99,52.03,529377.0,46.0866,46.0866,46.007,46.0424,529377.0
2016-04-22 14:50:00,52.03,52.04,52.0,52.03,600995.0,46.0424,46.0512,46.0158,46.0424,600995.0
2016-04-22 14:55:00,52.03,52.05,51.98,52.0,613108.0,46.0424,46.0601,45.9981,46.0158,613108.0
2016-04-22 15:00:00,52.0,52.01,51.83,51.84,955633.0,46.0158,46.0247,45.8654,45.8742,955633.0
2016-04-22 15:05:00,51.84,51.93,51.82,51.91,526495.0,45.8742,45.9539,45.8565,45.9362,526495.0
2016-04-22 15:10:00,51.91,52.0,51.78,51.79,1056259.0,45.9362,46.0158,45.8212,45.83,1056259.0
2016-04-22 15:15:00,51.79,51.8,51.64,51.72,1105282.0,45.83,45.8389,45.6973,45.7681,1105282.0
2016-04-22 15:20:00,51.73,51.79,51.67,51.73,1016380.0,45.7769,45.83,45.7238,45.7769,1016380.0
2016-04-22 15:25:00,51.74,51.85,51.72,51.85,710021.0,45.7858,45.8831,45.7681,45.8831,710021.0
2016-04-22 15:30:00,51.84,51.84,51.75,51.76,955380.0,45.8742,45.8742,45.7946,45.8035,955380.0
2016-04-22 15:35:00,51.75,51.77,51.69,51.7,909048.0,45.7946,45.8123,45.7415,45.7504,909048.0
2016-04-22 15:40:00,51.7,51.7,51.61,51.65,1390456.0,45.7504,45.7504,45.6707,45.7061,1390456.0
2016-04-22 15:45:00,51.66,51.71,51.64,51.71,1553933.0,45.715,45.7592,45.6973,45.7592,1553933.0
2016-04-22 15:50:00,51.71,51.83,51.7,51.77,2078800.0,45.7592,45.8654,45.7504,45.8123,2078800.0
2016-04-22 15:55:00,51.77,51.87,51.72,51.77,3833214.0,45.8123,45.9008,45.7681,45.8123,3833214.0
2016-04-25 09:30:00,51.78,51.86,51.63,51.82,1619389.0,45.8212,45.8919,45.6884,45.8565,1619389.0
2016-04-25 09:35:00,51.82,51.99,51.82,51.92,858366.0,45.8565,46.007,45.8565,45.945,858366.0
2016-04-25 09:40:00,51.93,51.96,51.71,51.85,790933.0,45.9539,45.9804,45.7592,45.8831,790933.0
2016-04-25 09:45:00,51.85,51.95,51.83,51.87,474752.0,45.8831,45.9716,45.8654,45.9008,474752.0
2016-04-25 09:50:00,51.87,51.88,51.8,51.87,372450.0,45.9008,45.9096,45.8389,45.9008,372450.0
2016-04-25 09:55:00,51.87,52.0,51.85,52.0,702454.0,45.9008,46.0158,45.8831,46.0158,702454.0
2016-04-25 10:00:00,52.0,52.1,51.97,51.98,806935.0,46.0158,46.1043,45.9893,45.9981,806935.0
2016-04-25 10:05:00,51.98,52.05,51.97,51.98,468525.0,45.9981,46.0601,45.9893,45.9981,468525.0
2016-04-25 10:10:00,51.98,52.01,51.94,51.98,654811.0,45.9981,46.0247,45.9627,45.9981,654811.0
2016-04-25 10:15:00,51.98,52.05,51.98,52.01,505608.0,45.9981,46.0601,45.9981,46.0247,505608.0
2016-04-25 10:20:00,52.0,52.01,51.87,51.87,343703.0,46.0158,46.0247,45.9008,45.9008,343703.0
2016-04-25 10:25:00,51.87,51.93,51.82,51.91,503423.0,45.9008,45.9539,45.8565,45.9362,503423.0
2016-04-25 10:30:00,51.91,51.94,51.86,51.94,587177.0,45.9362,45.9627,45.8919,45.9627,587177.0
2016-04-25 10:35:00,51.94,51.99,51.89,51.92,540625.0,45.9627,46.007,45.9185,45.945,540625.0
2016-04-25 10:40:00,51.93,52.01,51.86,51.89,673533.0,45.9539,46.0247,45.8919,45.9185,673533.0
2016-04-25 10:45:00,51.89,51.98,51.82,51.94,504314.0,45.9185,45.9981,45.8565,45.9627,504314.0
2016-04-25 10:50:00,51.94,51.95,51.82,51.86,435698.0,45.9627,45.9716,45.8565,45.8919,435698.0
2016-04-25 10:55:00,51.86,51.86,51.81,51.83,383180.0,45.8919,45.8919,45.8477,45.8654,383180.0
2016-04-25 11:00:00,51.83,51.94,51.82,51.88,323527.0,45.8654,45.9627,45.8565,45.9096,323527.0
2016-04-25 11:05:00,51.87,51.89,51.74,51.74,471591.0,45.9008,45.9185,45.7858,45.7858,471591.0
2016-04-25 11:10:00,51.74,51.88,51.7,51.88,468021.0,45.7858,45.9096,45.7504,45.9096,468021.0
2016-04-25 11:15:00,51.88,51.93,51.84,51.88,296898.0,45.9096,45.9539,45.8742,45.9096,296898.0
2016-04-25 11:20:00,51.88,51.91,51.83,51.88,300474.0,45.9096,45.9362,45.8654,45.9096,300474.0
2016-04-25 11:25:00,51.87,51.96,51.87,51.95,282490.0,45.9008,45.9804,45.9008,45.9716,282490.0
2016-04-25 11:30:00,51.96,51.97,51.91,51.91,196567.0,45.9804,45.9893,45.9362,45.9362,196567.0
2016-04-25 11:35:00,51.91,51.92,51.83,51.85,267176.0,45.9362,45.945,45.8654,45.8831,267176.0
2016-04-25 11:40:00,51.86,51.91,51.83,51.84,348513.0,45.8919,45.9362,45.8654,45.8742,348513.0
2016-04-25 11:45:00,51.84,51.89,51.81,51.83,316199.0,45.8742,45.9185,45.8477,45.8654,316199.0
2016-04-25 11:50:00,51.83,51.89,51.82,51.85,263118.0,45.8654,45.9185,45.8565,45.8831,263118.0
2016-04-25 11:55:00,51.84,51.89,51.83,51.84,217864.0,45.8742,45.9185,45.8654,45.8742,217864.0
2016-04-25 12:00:00,51.84,51.87,51.84,51.86,192551.0,45.8742,45.9008,45.8742,45.8919,192551.0
2016-04-25 12:05:00,51.85,51.88,51.84,51.87,257454.0,45.8831,45.9096,45.8742,45.9008,257454.0
2016-04-25 12:10:00,51.87,51.87,51.82,51.85,211231.0,45.9008,45.9008,45.8565,45.8831,211231.0
2016-04-25 12:15:00,51.85,51.86,51.83,51.84,176381.0,45.8831,45.8919,45.8654,45.8742,176381.0
2016-04-25 12:20:00,51.84,51.86,51.78,51.8,324847.0,45.8742,45.8919,45.8212,45.8389,324847.0
2016-04-25 12:25:00,51.81,51.81,51.78,51.8,153055.0,45.8477,45.8477,45.8212,45.8389,153055.0
2016-04-25 12:30:00,51.81,51.86,51.79,51.85,270304.0,45.8477,45.8919,45.83,45.8831,270304.0
2016-04-25 12:35:00,51.86,51.86,51.8,51.8,198228.0,45.8919,45.8919,45.8389,45.8389,198228.0
2016-04-25 12:40:00,51.8,51.83,51.8,51.83,181618.0,45.8389,45.8654,45.8389,45.8654,181618.0
2016-04-25 12:45:00,51.83,51.86,51.81,51.84,164855.0,45.8654,45.8919,45.8477,45.8742,164855.0
2016-04-25 12:50:00,51.85,52.01,51.84,51.95,398600.0,45.8831,46.0247,45.8742,45.9716,398600.0
2016-04-25 12:55:00,51.95,52.02,51.93,51.94,349985.0,45.9716,46.0335,45.9539,45.9627,349985.0
2016-04-25 13:00:00,51.95,51.96,51.92,51.93,216116.0,45.9716,45.9804,45.945,45.9539,216116.0
2016-04-25 13:05:00,51.92,51.94,51.9,51.91,134022.0,45.945,45.9627,45.9273,45.9362,134022.0
2016-04-25 13:10:00,51.91,51.91,51.86,51.9,278455.0,45.9362,45.9362,45.8919,45.9273,278455.0
2016-04-25 13:15:00,51.89,51.91,51.84,51.85,174735.0,45.9185,45.9362,45.8742,45.8831,174735.0
2016-04-25 13:20:00,51.86,51.87,51.84,51.86,252435.0,45.8919,45.9008,45.8742,45.8919,252435.0
2016-04-25 13:25:00,51.86,51.95,51.85,51.91,230828.0,45.8919,45.9716,45.8831,45.9362,230828.0
2016-04-25 13:30:00,51.91,51.91,51.86,51.89,155899.0,45.9362,45.9362,45.8919,45.9185,155899.0
2016-04-25 13:35:00,51.89,51.89,51.84,51.87,271065.0,45.9185,45.9185,45.8742,45.9008,271065.0
2016-04-25 13:40:00,51.87,51.9,51.84,51.85,136330.0,45.9008,45.9273,45.8742,45.8831,136330.0
2016-04-25 13:45:00,51.85,51.89,51.84,51.87,152001.0,45.8831,45.9185,45.8742,45.9008,152001.0
2016-04-25 13:50:00,51.88,51.91,51.87,51.91,187796.0,45.9096,45.9362,45.9008,45.9362,187796.0
2016-04-25 13:55:00,51.91,51.91,51.88,51.88,218150.0,45.9362,45.9362,45.9096,45.9096,218150.0
2016-04-25 14:00:00,51.88,51.95,51.88,51.93,296890.0,45.9096,45.9716,45.9096,45.9539,296890.0
2016-04-25 14:05:00,51.93,51.93,51.85,51.88,287827.0,45.9539,45.9539,45.8831,45.9096,287827.0
2016-04-25 14:10:00,51.88,51.88,51.8,51.85,349286.0,45.9096,45.9096,45.8389,45.8831,349286.0
2016-04-25 14:15:00,51.85,51.86,51.84,51.85,199505.0,45.8831,45.8919,45.8742,45.8831,199505.0
2016-04-25 14:20:00,51.85,51.89,51.83,51.89,208382.0,45.8831,45.9185,45.8654,45.9185,208382.0
2016-04-25 14:25:00,51.89,51.94,51.87,51.94,237760.0,45.9185,45.9627,45.9008,45.9627,237760.0
2016-04-25 14:30:00,51.94,51.97,51.92,51.95,245854.0,45.9627,45.9893,45.945,45.9716,245854.0
2016-04-25 14:35:00,51.95,52.0,51.94,51.98,360901.0,45.9716,46.0158,45.9627,45.9981,360901.0
2016-04-25 14:40:00,51.98,52.01,51.95,51.99,314594.0,45.9981,46.0247,45.9716,46.007,314594.0
2016-04-25 14:45:00,52.0,52.0,51.95,51.96,205064.0,46.0158,46.0158,45.9716,45.9804,205064.0
2016-04-25 14:50:00,51.96,51.98,51.93,51.98,227678.0,45.9804,45.9981,45.9539,45.9981,227678.0
2016-04-25 14:55:00,51.98,52.02,51.95,51.98,278783.0,45.9981,46.0335,45.9716,45.9981,278783.0
2016-04-25 15:00:00,51.99,52.0,51.93,51.93,275672.0,46.007,46.0158,45.9539,45.9539,275672.0
2016-04-25 15:05:00,51.94,51.97,51.87,51.88,333339.0,45.9627,45.9893,45.9008,45.9096,333339.0
2016-04-25 15:10:00,51.88,51.93,51.87,51.91,220010.0,45.9096,45.9539,45.9008,45.9362,220010.0
2016-04-25 15:15:00,51.92,51.93,51.87,51.91,234214.0,45.945,45.9539,45.9008,45.9362,234214.0
2016-04-25 15:20:00,51.92,51.95,51.89,51.95,204746.0,45.945,45.9716,45.9185,45.9716,204746.0
2016-04-25 15:25:00,51.95,51.95,51.87,51.91,398520.0,45.9716,45.9716,45.9008,45.9362,398520.0
2016-04-25 15:30:00,51.91,51.97,51.88,51.95,357104.0,45.9362,45.9893,45.9096,45.9716,357104.0
2016-04-25 15:35:00,51.96,52.01,51.91,51.94,662099.0,45.9804,46.0247,45.9362,45.9627,662099.0
2016-04-25 15:40:00,51.94,52.0,51.93,51.98,407748.0,45.9627,46.0158,45.9539,45.9981,407748.0
2016-04-25 15:45:00,51.98,52.03,51.97,52.02,608850.0,45.9981,46.0424,45.9893,46.0335,608850.0
2016-04-25 15:50:00,52.02,52.04,51.96,52.0,647147.0,46.0335,46.0512,45.9804,46.0158,647147.0
2016-04-25 15:55:00,51.99,52.13,51.98,52.11,1432052.0,46.007,46.1309,45.9981,46.1132,1432052.0
2016-04-26 09:30:00,52.25,52.35,52.08,52.1,721783.0,46.2371,46.3256,46.0866,46.1043,721783.0
2016-04-26 09:35:00,52.09,52.11,51.93,51.96,475787.0,46.0955,46.1132,45.9539,45.9804,475787.0
2016-04-26 09:40:00,51.96,51.99,51.79,51.91,672976.0,45.9804,46.007,45.83,45.9362,672976.0
2016-04-26 09:45:00,51.91,51.98,51.84,51.86,490798.0,45.9362,45.9981,45.8742,45.8919,490798.0
2016-04-26 09:50:00,51.86,51.94,51.78,51.92,517739.0,45.8919,45.9627,45.8212,45.945,517739.0
2016-04-26 09:55:00,51.93,51.96,51.79,51.81,549476.0,45.9539,45.9804,45.83,45.8477,549476.0
2016-04-26 10:00:00,51.81,51.94,51.81,51.88,256863.0,45.8477,45.9627,45.8477,45.9096,256863.0
2016-04-26 10:05:00,51.88,51.89,51.78,51.79,341094.0,45.9096,45.9185,45.8212,45.83,341094.0
2016-04-26 10:10:00,51.79,51.8,51.73,51.74,410216.0,45.83,45.8389,45.7769,45.7858,410216.0
2016-04-26 10:15:00,51.74,51.79,51.72,51.72,321256.0,45.7858,45.83,45.7681,45.7681,321256.0
2016-04-26 10:20:00,51.72,51.73,51.62,51.66,455293.0,45.7681,45.7769,45.6796,45.715,455293.0
2016-04-26 10:25:00,51.67,51.7,51.57,51.6,405938.0,45.7238,45.7504,45.6353,45.6619,405938.0
2016-04-26 10:30:00,51.59,51.65,51.55,51.61,436373.0,45.653,45.7061,45.6176,45.6707,436373.0
2016-04-26 10:35:00,51.62,51.64,51.51,51.52,248706.0,45.6796,45.6973,45.5822,45.5911,248706.0
2016-04-26 10:40:00,51.51,51.63,51.5,51.59,370096.0,45.5822,45.6884,45.5734,45.653,370096.0
2016-04-26 10:45:00,51.59,51.59,51.42,51.43,498814.0,45.653,45.653,45.5026,45.5114,498814.0
2016-04-26 10:50:00,51.44,51.44,51.36,51.42,541545.0,45.5203,45.5203,45.4495,45.5026,541545.0
2016-04-26 10:55:00,51.41,51.54,51.4,51.48,353580.0,45.4937,45.6088,45.4849,45.5557,353580.0
2016-04-26 11:00:00,51.49,51.58,51.47,51.55,214570.0,45.5645,45.6442,45.5468,45.6176,214570.0
2016-04-26 11:05:00,51.55,51.61,51.49,51.55,382131.0,45.6176,45.6707,45.5645,45.6176,382131.0
2016-04-26 11:10:00,51.55,51.6,51.51,51.52,181740.0,45.6176,45.6619,45.5822,45.5911,181740.0
2016-04-26 11:15:00,51.51,51.52,51.44,51.45,293334.0,45.5822,45.5911,45.5203,45.5291,293334.0
2016-04-26 11:20:00,51.46,51.52,51.41,51.41,527437.0,45.538,45.5911,45.4937,45.4937,527437.0
2016-04-26 11:25:00,51.41,51.44,51.4,51.42,352402.0,45.4937,45.5203,45.4849,45.5026,352402.0
2016-04-26 11:30:00,51.43,51.45,51.33,51.35,365325.0,45.5114,45.5291,45.4229,45.4406,365325.0
2016-04-26 11:35:00,51.35,51.41,51.32,51.39,324953.0,45.4406,45.4937,45.4141,45.476,324953.0
2016-04-26 11:40:00,51.39,51.46,51.38,51.42,196869.0,45.476,45.538,45.4672,45.5026,196869.0
2016-04-26 11:45:00,51.41,51.43,51.35,51.43,241522.0,45.4937,45.5114,45.4406,45.5114,241522.0
2016-04-26 11:50:00,51.43,51.47,51.42,51.47,188909.0,45.5114,45.5468,45.5026,45.5468,188909.0
2016-04-26 11:55:00,51.47,51.49,51.44,51.45,176660.0,45.5468,45.5645,45.5203,45.5291,176660.0
2016-04-26 12:00:00,51.45,51.54,51.44,51.53,193749.0,45.5291,45.6088,45.5203,45.5999,193749.0
2016-04-26 12:05:00,51.52,51.53,51.48,51.51,229730.0,45.5911,45.5999,45.5557,45.5822,229730.0
2016-04-26 12:10:00,51.51,51.55,51.48,51.5,157852.0,45.5822,45.6176,45.5557,45.5734,157852.0
2016-04-26 12:15:00,51.5,51.52,51.45,51.51,206612.0,45.5734,45.5911,45.5291,45.5822,206612.0
2016-04-26 12:20:00,51.51,51.53,51.46,51.48,198174.0,45.5822,45.5999,45.538,45.5557,198174.0
2016-04-26 12:25:00,51.48,51.49,51.45,51.46,163934.0,45.5557,45.5645,45.5291,45.538,163934.0
2016-04-26 12:30:00,51.46,51.46,51.41,51.41,168164.0,45.538,45.538,45.4937,45.4937,168164.0
2016-04-26 12:35:00,51.42,51.42,51.35,51.36,238350.0,45.5026,45.5026,45.4406,45.4495,238350.0
2016-04-26 12:40:00,51.36,51.42,51.36,51.38,210745.0,45.4495,45.5026,45.4495,45.4672,210745.0
2016-04-26 12:45:00,51.38,51.41,51.38,51.4,267319.0,45.4672,45.4937,45.4672,45.4849,267319.0
2016-04-26 12:50:00,51.4,51.43,51.37,51.39,278862.0,45.4849,45.5114,45.4583,45.476,278862.0
2016-04-26 12:55:00,51.39,51.4,51.31,51.32,375023.0,45.476,45.4849,45.4052,45.4141,375023.0
2016-04-26 13:00:00,51.32,51.34,51.26,51.27,355199.0,45.4141,45.4318,45.361,45.3698,355199.0
2016-04-26 13:05:00,51.26,51.3,51.25,51.29,256354.0,45.361,45.3964,45.3521,45.3875,256354.0
2016-04-26 13:10:00,51.3,51.3,51.22,51.23,307216.0,45.3964,45.3964,45.3256,45.3344,307216.0
2016-04-26 13:15:00,51.23,51.28,51.22,51.25,192894.0,45.3344,45.3787,45.3256,45.3521,192894.0
2016-04-26 13:20:00,51.24,51.35,51.24,51.34,316433.0,45.3433,45.4406,45.3433,45.4318,316433.0
2016-04-26 13:25:00,51.35,51.35,51.31,51.35,157871.0,45.4406,45.4406,45.4052,45.4406,157871.0
2016-04-26 13:30:00,51.34,51.41,51.34,51.35,241084.0,45.4318,45.4937,45.4318,45.4406,241084.0
2016-04-26 13:35:00,51.34,51.39,51.33,51.38,150107.0,45.4318,45.476,45.4229,45.4672,150107.0
2016-04-26 13:40:00,51.37,51.38,51.25,51.26,427445.0,45.4583,45.4672,45.3521,45.361,427445.0
2016-04-26 13:45:00,51.27,51.3,51.26,51.28,161246.0,45.3698,45.3964,45.361,45.3787,161246.0
2016-04-26 13:50:00,51.28,51.3,51.25,51.28,251275.0,45.3787,45.3964,45.3521,45.3787,251275.0
2016-04-26 13:55:00,51.28,51.29,51.22,51.22,357799.0,45.3787,45.3875,45.3256,45.3256,357799.0
2016-04-26 14:00:00,51.23,51.25,51.21,51.22,270771.0,45.3344,45.3521,45.3167,45.3256,270771.0
2016-04-26 14:05:00,51.22,51.22,51.1,51.1,590646.0,45.3256,45.3256,45.2194,45.2194,590646.0
2016-04-26 14:10:00,51.11,51.17,51.09,51.16,449115.0,45.2283,45.2814,45.2106,45.2725,449115.0
2016-04-26 14:15:00,51.16,51.27,51.16,51.22,508113.0,45.2725,45.3698,45.2725,45.3256,508113.0
2016-04-26 14:20:00,51.21,51.23,51.16,51.22,242359.0,45.3167,45.3344,45.2725,45.3256,242359.0
2016-04-26 14:25:00,51.22,51.27,51.15,51.16,343458.0,45.3256,45.3698,45.2637,45.2725,343458.0
2016-04-26 14:30:00,51.15,51.21,51.14,51.21,286890.0,45.2637,45.3167,45.2548,45.3167,286890.0
2016-04-26 14:35:00,51.21,51.25,51.19,51.23,289011.0,45.3167,45.3521,45.299,45.3344,289011.0
2016-04-26 14:40:00,51.23,51.26,51.21,51.22,254071.0,45.3344,45.361,45.3167,45.3256,254071.0
2016-04-26 14:45:00,51.22,51.26,51.21,51.24,348549.0,45.3256,45.361,45.3167,45.3433,348549.0
2016-04-26 14:50:00,51.23,51.24,51.18,51.2,260725.0,45.3344,45.3433,45.2902,45.3079,260725.0
2016-04-26 14:55:00,51.21,51.21,51.15,51.19,249517.0,45.3167,45.3167,45.2637,45.299,249517.0
2016-04-26 15:00:00,51.18,51.26,51.18,51.26,546405.0,45.2902,45.361,45.2902,45.361,546405.0
2016-04-26 15:05:00,51.26,51.32,51.25,51.29,543481.0,45.361,45.4141,45.3521,45.3875,543481.0
2016-04-26 15:10:00,51.3,51.31,51.25,51.26,398970.0,45.3964,45.4052,45.3521,45.361,398970.0
2016-04-26 15:15:00,51.26,51.27,51.21,51.22,487615.0,45.361,45.3698,45.3167,45.3256,487615.0
2016-04-26 15:20:00,51.22,51.27,51.16,51.19,383556.0,45.3256,45.3698,45.2725,45.299,383556.0
2016-04-26 15:25:00,51.2,51.21,51.16,51.19,437579.0,45.3079,45.3167,45.2725,45.299,437579.0
2016-04-26 15:30:00,51.19,51.26,51.16,51.2,586565.0,45.299,45.361,45.2725,45.3079,586565.0
2016-04-26 15:35:00,51.21,51.3,51.2,51.3,522070.0,45.3167,45.3964,45.3079,45.3964,522070.0
2016-04-26 15:40:00,51.3,51.37,51.29,51.36,726492.0,45.3964,45.4583,45.3875,45.4495,726492.0
2016-04-26 15:45:00,51.36,51.39,51.33,51.36,582346.0,45.4495,45.476,45.4229,45.4495,582346.0
2016-04-26 15:50:00,51.37,51.41,51.34,51.36,707240.0,45.4583,45.4937,45.4318,45.4495,707240.0
2016-04-26 15:55:00,51.36,51.44,51.34,51.44,1843693.0,45.4495,45.5203,45.4318,45.5203,1843693.0
2016-04-27 09:30:00,51.49,51.5,51.24,51.37,1178947.0,45.5645,45.5734,45.3433,45.4583,1178947.0
2016-04-27 09:35:00,51.37,51.38,51.31,51.33,695758.0,45.4583,45.4672,45.4052,45.4229,695758.0
2016-04-27 09:40:00,51.33,51.37,51.16,51.17,754754.0,45.4229,45.4583,45.2725,45.2814,754754.0
2016-04-27 09:45:00,51.17,51.2,51.07,51.09,718340.0,45.2814,45.3079,45.1929,45.2106,718340.0
2016-04-27 09:50:00,51.09,51.2,51.07,51.1,467173.0,45.2106,45.3079,45.1929,45.2194,467173.0
2016-04-27 09:55:00,51.1,51.17,51.09,51.11,598037.0,45.2194,45.2814,45.2106,45.2283,598037.0
2016-04-27 10:00:00,51.1,51.14,51.09,51.14,683404.0,45.2194,45.2548,45.2106,45.2548,683404.0
2016-04-27 10:05:00,51.14,51.14,51.08,51.09,506087.0,45.2548,45.2548,45.2017,45.2106,506087.0
2016-04-27 10:10:00,51.09,51.15,51.03,51.05,546799.0,45.2106,45.2637,45.1575,45.1752,546799.0
2016-04-27 10:15:00,51.06,51.06,50.92,50.93,858632.0,45.184,45.184,45.0601,45.069,858632.0
2016-04-27 10:20:00,50.92,50.95,50.86,50.9,463252.0,45.0601,45.0867,45.007,45.0424,463252.0
2016-04-27 10:25:00,50.9,50.9,50.75,50.77,815792.0,45.0424,45.0424,44.9097,44.9274,815792.0
2016-04-27 10:30:00,50.76,50.95,50.68,50.93,888719.0,44.9185,45.0867,44.8477,45.069,888719.0
2016-04-27 10:35:00,50.92,50.96,50.76,50.8,710434.0,45.0601,45.0955,44.9185,44.9539,710434.0
2016-04-27 10:40:00,50.8,50.84,50.64,50.64,601839.0,44.9539,44.9893,44.8123,44.8123,601839.0
2016-04-27 10:45:00,50.64,50.7,50.55,50.7,814874.0,44.8123,44.8654,44.7327,44.8654,814874.0
2016-04-27 10:50:00,50.7,50.8,50.69,50.8,397668.0,44.8654,44.9539,44.8566,44.9539,397668.0
2016-04-27 10:55:00,50.8,50.85,50.71,50.8,356190.0,44.9539,44.9982,44.8743,44.9539,356190.0
2016-04-27 11:00:00,50.81,50.85,50.77,50.82,504494.0,44.9628,44.9982,44.9274,44.9716,504494.0
2016-04-27 11:05:00,50.82,50.82,50.69,50.79,298972.0,44.9716,44.9716,44.8566,44.9451,298972.0
2016-04-27 11:10:00,50.79,50.85,50.73,50.85,407160.0,44.9451,44.9982,44.892,44.9982,407160.0
2016-04-27 11:15:00,50.84,51.02,50.83,51.01,623330.0,44.9893,45.1486,44.9805,45.1398,623330.0
2016-04-27 11:20:00,51.02,51.04,50.93,50.98,383216.0,45.1486,45.1663,45.069,45.1132,383216.0
2016-04-27 11:25:00,50.98,51.03,50.96,50.98,294315.0,45.1132,45.1575,45.0955,45.1132,294315.0
2016-04-27 11:30:00,50.98,51.0,50.91,50.95,442658.0,45.1132,45.1309,45.0513,45.0867,442658.0
2016-04-27 11:35:00,50.95,50.98,50.94,50.97,299349.0,45.0867,45.1132,45.0778,45.1044,299349.0
2016-04-27 11:40:00,50.97,51.01,50.94,50.97,372106.0,45.1044,45.1398,45.0778,45.1044,372106.0
2016-04-27 11:45:00,50.97,50.99,50.89,50.92,251656.0,45.1044,45.1221,45.0336,45.0601,251656.0
2016-04-27 11:50:00,50.93,51.0,50.92,50.95,240760.0,45.069,45.1309,45.0601,45.0867,240760.0
2016-04-27 11:55:00,50.96,50.98,50.95,50.97,269662.0,45.0955,45.1132,45.0867,45.1044,269662.0
2016-04-27 12:00:00,50.97,50.97,50.9,50.9,330995.0,45.1044,45.1044,45.0424,45.0424,330995.0
2016-04-27 12:05:00,50.91,50.91,50.76,50.77,332484.0,45.0513,45.0513,44.9185,44.9274,332484.0
2016-04-27 12:10:00,50.78,50.8,50.71,50.72,390607.0,44.9362,44.9539,44.8743,44.8831,390607.0
2016-04-27 12:15:00,50.72,50.77,50.7,50.76,233045.0,44.8831,44.9274,44.8654,44.9185,233045.0
2016-04-27 12:20:00,50.77,50.91,50.76,50.87,381368.0,44.9274,45.0513,44.9185,45.0159,381368.0
2016-04-27 12:25:00,50.88,50.95,50.87,50.94,235953.0,45.0247,45.0867,45.0159,45.0778,235953.0
2016-04-27 12:30:00,50.94,50.96,50.9,50.91,321095.0,45.0778,45.0955,45.0424,45.0513,321095.0
2016-04-27 12:35:00,50.9,50.91,50.84,50.87,336838.0,45.0424,45.0513,44.9893,45.0159,336838.0
2016-04-27 12:40:00,50.87,50.88,50.79,50.82,341641.0,45.0159,45.0247,44.9451,44.9716,341641.0
2016-04-27 12:45:00,50.82,50.9,50.81,50.9,182899.0,44.9716,45.0424,44.9628,45.0424,182899.0
2016-04-27 12:50:00,50.89,50.94,50.86,50.91,218707.0,45.0336,45.0778,45.007,45.0513,218707.0
2016-04-27 12:55:00,50.91,50.91,50.87,50.87,85222.0,45.0513,45.0513,45.0159,45.0159,85222.0
2016-04-27 13:00:00,50.88,50.9,50.83,50.83,254059.0,45.0247,45.0424,44.9805,44.9805,254059.0
2016-04-27 13:05:00,50.84,50.84,50.65,50.66,476628.0,44.9893,44.9893,44.8212,44.83,476628.0
2016-04-27 13:10:00,50.66,50.72,50.6,50.69,435742.0,44.83,44.8831,44.7769,44.8566,435742.0
2016-04-27 13:15:00,50.7,50.82,50.69,50.78,211736.0,44.8654,44.9716,44.8566,44.9362,211736.0
2016-04-27 13:20:00,50.79,50.79,50.61,50.62,353558.0,44.9451,44.9451,44.7858,44.7946,353558.0
2016-04-27 13:25:00,50.63,50.67,50.58,50.66,384607.0,44.8035,44.8389,44.7592,44.83,384607.0
2016-04-27 13:30:00,50.66,50.8,50.64,50.79,226899.0,44.83,44.9539,44.8123,44.9451,226899.0
2016-04-27 13:35:00,50.8,50.82,50.65,50.68,300846.0,44.9539,44.9716,44.8212,44.8477,300846.0
2016-04-27 13:40:00,50.68,50.74,50.66,50.73,360983.0,44.8477,44.9008,44.83,44.892,360983.0
2016-04-27 13:45:00,50.73,50.85,50.73,50.8,270524.0,44.892,44.9982,44.892,44.9539,270524.0
2016-04-27 13:50:00,50.8,50.84,50.79,50.79,185452.0,44.9539,44.9893,44.9451,44.9451,185452.0
2016-04-27 13:55:00,50.79,50.8,50.68,50.7,344867.0,44.9451,44.9539,44.8477,44.8654,344867.0
2016-04-27 14:00:00,50.72,50.72,50.56,50.63,755385.0,44.8831,44.8831,44.7415,44.8035,755385.0
2016-04-27 14:05:00,50.63,50.92,50.62,50.9,532852.0,44.8035,45.0601,44.7946,45.0424,532852.0
2016-04-27 14:10:00,50.9,50.94,50.79,50.8,566391.0,45.0424,45.0778,44.9451,44.9539,566391.0
2016-04-27 14:15:00,50.8,50.86,50.75,50.83,434404.0,44.9539,45.007,44.9097,44.9805,434404.0
2016-04-27 14:20:00,50.84,50.92,50.79,50.81,297180.0,44.9893,45.0601,44.9451,44.9628,297180.0
2016-04-27 14:25:00,50.82,50.85,50.76,50.76,466600.0,44.9716,44.9982,44.9185,44.9185,466600.0
2016-04-27 14:30:00,50.77,50.79,50.65,50.66,434746.0,44.9274,44.9451,44.8212,44.83,434746.0
2016-04-27 14:35:00,50.66,50.77,50.65,50.66,334134.0,44.83,44.9274,44.8212,44.83,334134.0
2016-04-27 14:40:00,50.67,50.74,50.62,50.64,513509.0,44.8389,44.9008,44.7946,44.8123,513509.0
2016-04-27 14:45:00,50.64,50.7,50.62,50.69,304261.0,44.8123,44.8654,44.7946,44.8566,304261.0
2016-04-27 14:50:00,50.69,50.73,50.65,50.73,412042.0,44.8566,44.892,44.8212,44.892,412042.0
2016-04-27 14:55:00,50.73,50.76,50.66,50.7,517539.0,44.892,44.9185,44.83,44.8654,517539.0
2016-04-27 15:00:00,50.7,50.81,50.66,50.79,641307.0,44.8654,44.9628,44.83,44.9451,641307.0
2016-04-27 15:05:00,50.79,50.83,50.75,50.8,421630.0,44.9451,44.9805,44.9097,44.9539,421630.0
2016-04-27 15:10:00,50.8,50.85,50.76,50.83,494319.0,44.9539,44.9982,44.9185,44.9805,494319.0
2016-04-27 15:15:00,50.83,50.87,50.81,50.83,627528.0,44.9805,45.0159,44.9628,44.9805,627528.0
2016-04-27 15:20:00,50.83,51.1,50.82,50.9,610175.0,44.9805,45.2194,44.9716,45.0424,610175.0
2016-04-27 15:25:00,50.9,50.9,50.78,50.79,610782.0,45.0424,45.0424,44.9362,44.9451,610782.0
2016-04-27 15:30:00,50.78,50.9,50.78,50.9,525199.0,44.9362,45.0424,44.9362,45.0424,525199.0
2016-04-27 15:35:00,50.9,50.96,50.88,50.95,648279.0,45.0424,45.0955,45.0247,45.0867,648279.0
2016-04-27 15:40:00,50.95,50.96,50.85,50.92,706440.0,45.0867,45.0955,44.9982,45.0601,706440.0
2016-04-27 15:45:00,50.91,50.98,50.9,50.97,633508.0,45.0513,45.1132,45.0424,45.1044,633508.0
2016-04-27 15:50:00,50.97,50.98,50.87,50.91,759351.0,45.1044,45.1132,45.0159,45.0513,759351.0
2016-04-27 15:55:00,50.91,50.95,50.86,50.94,1278775.0,45.0513,45.0867,45.007,45.0778,1278775.0
2016-04-28 09:30:00,50.62,50.77,50.36,50.46,1070529.0,44.7946,44.9274,44.5646,44.6531,1070529.0
2016-04-28 09:35:00,50.46,50.61,50.46,50.53,600597.0,44.6531,44.7858,44.6531,44.715,600597.0
2016-04-28 09:40:00,50.53,50.61,50.51,50.52,757222.0,44.715,44.7858,44.6973,44.7062,757222.0
2016-04-28 09:45:00,50.52,50.71,50.51,50.65,776221.0,44.7062,44.8743,44.6973,44.8212,776221.0
2016-04-28 09:50:00,50.66,50.66,50.5,50.55,307067.0,44.83,44.83,44.6885,44.7327,307067.0
2016-04-28 09:55:00,50.54,50.61,50.48,50.58,331084.0,44.7239,44.7858,44.6708,44.7592,331084.0
2016-04-28 10:00:00,50.58,50.61,50.51,50.55,418904.0,44.7592,44.7858,44.6973,44.7327,418904.0
2016-04-28 10:05:00,50.55,50.56,50.41,50.44,332983.0,44.7327,44.7415,44.6088,44.6354,332983.0
2016-04-28 10:10:00,50.44,50.45,50.3,50.42,471716.0,44.6354,44.6442,44.5115,44.6177,471716.0
2016-04-28 10:15:00,50.41,50.44,50.33,50.42,464770.0,44.6088,44.6354,44.538,44.6177,464770.0
2016-04-28 10:20:00,50.43,50.46,50.35,50.41,397810.0,44.6265,44.6531,44.5557,44.6088,397810.0
2016-04-28 10:25:00,50.41,50.51,50.41,50.44,316467.0,44.6088,44.6973,44.6088,44.6354,316467.0
2016-04-28 10:30:00,50.45,50.5,50.42,50.45,398805.0,44.6442,44.6885,44.6177,44.6442,398805.0
2016-04-28 10:35:00,50.45,50.53,50.42,50.43,300162.0,44.6442,44.715,44.6177,44.6265,300162.0
2016-04-28 10:40:00,50.42,50.47,50.4,50.45,276847.0,44.6177,44.6619,44.6,44.6442,276847.0
2016-04-28 10:45:00,50.45,50.5,50.42,50.5,422707.0,44.6442,44.6885,44.6177,44.6885,422707.0
2016-04-28 10:50:00,50.5,50.56,50.49,50.5,247236.0,44.6885,44.7415,44.6796,44.6885,247236.0
2016-04-28 10:55:00,50.5,50.52,50.47,50.5,338533.0,44.6885,44.7062,44.6619,44.6885,338533.0
2016-04-28 11:00:00,50.5,50.55,50.49,50.55,288399.0,44.6885,44.7327,44.6796,44.7327,288399.0
2016-04-28 11:05:00,50.55,50.59,50.54,50.55,227592.0,44.7327,44.7681,44.7239,44.7327,227592.0
2016-04-28 11:10:00,50.54,50.61,50.53,50.57,281141.0,44.7239,44.7858,44.715,44.7504,281141.0
2016-04-28 11:15:00,50.57,50.6,50.55,50.59,156098.0,44.7504,44.7769,44.7327,44.7681,156098.0
2016-04-28 11:20:00,50.59,50.65,50.58,50.65,228197.0,44.7681,44.8212,44.7592,44.8212,228197.0
2016-04-28 11:25:00,50.65,50.65,50.61,50.61,137935.0,44.8212,44.8212,44.7858,44.7858,137935.0
2016-04-28 11:30:00,50.61,50.62,50.55,50.61,137121.0,44.7858,44.7946,44.7327,44.7858,137121.0
2016-04-28 11:35:00,50.62,50.66,50.6,50.64,229678.0,44.7946,44.83,44.7769,44.8123,229678.0
2016-04-28 11:40:00,50.63,50.64,50.58,50.6,173197.0,44.8035,44.8123,44.7592,44.7769,173197.0
2016-04-28 11:45:00,50.59,50.61,50.55,50.55,150856.0,44.7681,44.7858,44.7327,44.7327,150856.0
2016-04-28 11:50:00,50.55,50.58,50.53,50.55,178810.0,44.7327,44.7592,44.715,44.7327,178810.0
2016-04-28 11:55:00,50.55,50.58,50.53,50.57,143297.0,44.7327,44.7592,44.715,44.7504,143297.0
2016-04-28 12:00:00,50.56,50.62,50.54,50.54,256580.0,44.7415,44.7946,44.7239,44.7239,256580.0
2016-04-28 12:05:00,50.55,50.58,50.53,50.53,96063.0,44.7327,44.7592,44.715,44.715,96063.0
2016-04-28 12:10:00,50.54,50.54,50.43,50.45,328933.0,44.7239,44.7239,44.6265,44.6442,328933.0
2016-04-28 12:15:00,50.44,50.45,50.37,50.37,216592.0,44.6354,44.6442,44.5734,44.5734,216592.0
2016-04-28 12:20:00,50.37,50.38,50.33,50.33,326576.0,44.5734,44.5823,44.538,44.538,326576.0
2016-04-28 12:25:00,50.34,50.36,50.32,50.33,462236.0,44.5469,44.5646,44.5292,44.538,462236.0
2016-04-28 12:30:00,50.33,50.35,50.29,50.29,319646.0,44.538,44.5557,44.5026,44.5026,319646.0
2016-04-28 12:35:00,50.3,50.3,50.26,50.28,366311.0,44.5115,44.5115,44.4761,44.4938,366311.0
2016-04-28 12:40:00,50.27,50.29,50.26,50.29,268299.0,44.4849,44.5026,44.4761,44.5026,268299.0
2016-04-28 12:45:00,50.29,50.33,50.27,50.27,209187.0,44.5026,44.538,44.4849,44.4849,209187.0
2016-04-28 12:50:00,50.27,50.31,50.26,50.28,227492.0,44.4849,44.5203,44.4761,44.4938,227492.0
2016-04-28 12:55:00,50.28,50.31,50.27,50.29,188979.0,44.4938,44.5203,44.4849,44.5026,188979.0
2016-04-28 13:00:00,50.29,50.31,50.27,50.29,699755.0,44.5026,44.5203,44.4849,44.5026,699755.0
2016-04-28 13:05:00,50.29,50.29,50.26,50.28,390053.0,44.5026,44.5026,44.4761,44.4938,390053.0
2016-04-28 13:10:00,50.28,50.31,50.24,50.31,542853.0,44.4938,44.5203,44.4584,44.5203,542853.0
2016-04-28 13:15:00,50.31,50.31,50.25,50.28,255133.0,44.5203,44.5203,44.4672,44.4938,255133.0
2016-04-28 13:20:00,50.28,50.28,50.09,50.16,830744.0,44.4938,44.4938,44.3256,44.3876,830744.0
2016-04-28 13:25:00,50.17,50.21,50.16,50.21,256943.0,44.3964,44.4318,44.3876,44.4318,256943.0
2016-04-28 13:30:00,50.2,50.28,50.19,50.21,237258.0,44.423,44.4938,44.4141,44.4318,237258.0
2016-04-28 13:35:00,50.22,50.24,50.17,50.19,163946.0,44.4407,44.4584,44.3964,44.4141,163946.0
2016-04-28 13:40:00,50.19,50.19,50.13,50.19,210246.0,44.4141,44.4141,44.361,44.4141,210246.0
2016-04-28 13:45:00,50.19,50.19,50.11,50.13,279717.0,44.4141,44.4141,44.3433,44.361,279717.0
2016-04-28 13:50:00,50.14,50.22,50.13,50.19,196973.0,44.3699,44.4407,44.361,44.4141,196973.0
2016-04-28 13:55:00,50.18,50.2,50.13,50.15,314883.0,44.4053,44.423,44.361,44.3787,314883.0
2016-04-28 14:00:00,50.16,50.24,50.13,50.18,649000.0,44.3876,44.4584,44.361,44.4053,649000.0
2016-04-28 14:05:00,50.19,50.26,50.18,50.25,322586.0,44.4141,44.4761,44.4053,44.4672,322586.0
2016-04-28 14:10:00,50.25,50.25,50.19,50.23,210658.0,44.4672,44.4672,44.4141,44.4495,210658.0
2016-04-28 14:15:00,50.23,50.25,50.2,50.2,187026.0,44.4495,44.4672,44.423,44.423,187026.0
2016-04-28 14:20:00,50.2,50.24,50.12,50.23,327044.0,44.423,44.4584,44.3522,44.4495,327044.0
2016-04-28 14:25:00,50.23,50.25,50.18,50.23,233559.0,44.4495,44.4672,44.4053,44.4495,233559.0
2016-04-28 14:30:00,50.23,50.24,50.14,50.16,215472.0,44.4495,44.4584,44.3699,44.3876,215472.0
2016-04-28 14:35:00,50.16,50.2,50.08,50.1,356088.0,44.3876,44.423,44.3168,44.3345,356088.0
2016-04-28 14:40:00,50.1,50.16,50.09,50.09,251107.0,44.3345,44.3876,44.3256,44.3256,251107.0
2016-04-28 14:45:00,50.09,50.1,50.02,50.03,496666.0,44.3256,44.3345,44.2637,44.2725,496666.0
2016-04-28 14:50:00,50.04,50.06,49.95,50.05,911705.0,44.2814,44.2991,44.2017,44.2902,911705.0
2016-04-28 14:55:00,50.05,50.11,49.98,50.07,439900.0,44.2902,44.3433,44.2283,44.3079,439900.0
2016-04-28 15:00:00,50.08,50.09,49.98,50.01,394550.0,44.3168,44.3256,44.2283,44.2548,394550.0
2016-04-28 15:05:00,50.01,50.02,49.9,49.91,486728.0,44.2548,44.2637,44.1575,44.1664,486728.0
2016-04-28 15:10:00,49.9,49.91,49.79,49.8,612156.0,44.1575,44.1664,44.0602,44.069,612156.0
2016-04-28 15:15:00,49.8,49.8,49.67,49.71,858597.0,44.069,44.069,43.954,43.9894,858597.0
2016-04-28 15:20:00,49.71,49.71,49.63,49.65,1190753.0,43.9894,43.9894,43.9186,43.9363,1190753.0
2016-04-28 15:25:00,49.65,49.71,49.56,49.63,1259767.0,43.9363,43.9894,43.8566,43.9186,1259767.0
2016-04-28 15:30:00,49.63,49.71,49.59,49.68,1045949.0,43.9186,43.9894,43.8832,43.9628,1045949.0
2016-04-28 15:35:00,49.68,49.79,49.65,49.77,1499948.0,43.9628,44.0602,43.9363,44.0425,1499948.0
2016-04-28 15:40:00,49.77,49.92,49.75,49.83,1279616.0,44.0425,44.1752,44.0248,44.0956,1279616.0
2016-04-28 15:45:00,49.83,50.0,49.82,49.92,1818794.0,44.0956,44.246,44.0867,44.1752,1818794.0
2016-04-28 15:50:00,49.91,49.93,49.82,49.87,1584892.0,44.1664,44.1841,44.0867,44.131,1584892.0
2016-04-28 15:55:00,49.87,49.97,49.75,49.9,2218311.0,44.131,44.2194,44.0248,44.1575,2218311.0
2016-04-29 09:30:00,49.41,50.03,49.35,49.77,2679957.0,43.7239,44.2725,43.6708,44.0425,2679957.0
2016-04-29 09:35:00,49.77,49.89,49.76,49.87,947163.0,44.0425,44.1487,44.0336,44.131,947163.0
2016-04-29 09:40:00,49.88,50.1,49.87,50.01,1334877.0,44.1398,44.3345,44.131,44.2548,1334877.0
2016-04-29 09:45:00,50.01,50.06,49.81,49.87,835844.0,44.2548,44.2991,44.0779,44.131,835844.0
2016-04-29 09:50:00,49.86,49.92,49.69,49.88,645538.0,44.1221,44.1752,43.9717,44.1398,645538.0
2016-04-29 09:55:00,49.89,49.97,49.79,49.82,562815.0,44.1487,44.2194,44.0602,44.0867,562815.0
2016-04-29 10:00:00,49.82,49.94,49.69,49.9,667656.0,44.0867,44.1929,43.9717,44.1575,667656.0
2016-04-29 10:05:00,49.91,49.92,49.78,49.89,398500.0,44.1664,44.1752,44.0513,44.1487,398500.0
2016-04-29 10:10:00,49.88,49.97,49.8,49.82,623023.0,44.1398,44.2194,44.069,44.0867,623023.0
2016-04-29 10:15:00,49.83,49.83,49.66,49.67,620355.0,44.0956,44.0956,43.9451,43.954,620355.0
2016-04-29 10:20:00,49.68,49.78,49.56,49.72,633003.0,43.9628,44.0513,43.8566,43.9982,633003.0
2016-04-29 10:25:00,49.73,49.74,49.56,49.72,589166.0,44.0071,44.0159,43.8566,43.9982,589166.0
2016-04-29 10:30:00,49.73,49.78,49.69,49.76,522894.0,44.0071,44.0513,43.9717,44.0336,522894.0
2016-04-29 10:35:00,49.77,49.97,49.76,49.94,695514.0,44.0425,44.2194,44.0336,44.1929,695514.0
2016-04-29 10:40:00,49.94,49.99,49.86,49.96,806132.0,44.1929,44.2371,44.1221,44.2106,806132.0
2016-04-29 10:45:00,49.97,50.1,49.95,50.07,1240686.0,44.2194,44.3345,44.2017,44.3079,1240686.0
2016-04-29 10:50:00,50.06,50.08,49.81,49.86,891138.0,44.2991,44.3168,44.0779,44.1221,891138.0
2016-04-29 10:55:00,49.86,49.95,49.85,49.93,693056.0,44.1221,44.2017,44.1133,44.1841,693056.0
2016-04-29 11:00:00,49.93,49.96,49.8,49.84,470172.0,44.1841,44.2106,44.069,44.1044,470172.0
2016-04-29 11:05:00,49.84,49.92,49.84,49.91,290747.0,44.1044,44.1752,44.1044,44.1664,290747.0
2016-04-29 11:10:00,49.91,49.97,49.87,49.94,486176.0,44.1664,44.2194,44.131,44.1929,486176.0
2016-04-29 11:15:00,49.94,49.95,49.84,49.88,632844.0,44.1929,44.2017,44.1044,44.1398,632844.0
2016-04-29 11:20:00,49.87,49.93,49.84,49.87,664376.0,44.131,44.1841,44.1044,44.131,664376.0
2016-04-29 11:25:00,49.86,49.91,49.8,49.81,467896.0,44.1221,44.1664,44.069,44.0779,467896.0
2016-04-29 11:30:00,49.81,49.84,49.75,49.81,457516.0,44.0779,44.1044,44.0248,44.0779,457516.0
2016-04-29 11:35:00,49.81,49.82,49.74,49.8,478665.0,44.0779,44.0867,44.0159,44.069,478665.0
2016-04-29 11:40:00,49.79,49.81,49.74,49.76,485497.0,44.0602,44.0779,44.0159,44.0336,485497.0
2016-04-29 11:45:00,49.77,49.84,49.73,49.83,582487.0,44.0425,44.1044,44.0071,44.0956,582487.0
2016-04-29 11:50:00,49.83,49.92,49.79,49.84,728554.0,44.0956,44.1752,44.0602,44.1044,728554.0
2016-04-29 11:55:00,49.84,49.91,49.81,49.89,353628.0,44.1044,44.1664,44.0779,44.1487,353628.0
2016-04-29 12:00:00,49.88,49.95,49.86,49.94,323062.0,44.1398,44.2017,44.1221,44.1929,323062.0
2016-04-29 12:05:00,49.94,50.02,49.92,49.97,381344.0,44.1929,44.2637,44.1752,44.2194,381344.0
2016-04-29 12:10:00,49.96,49.97,49.84,49.84,336244.0,44.2106,44.2194,44.1044,44.1044,336244.0
2016-04-29 12:15:00,49.85,50.04,49.83,50.02,419283.0,44.1133,44.2814,44.0956,44.2637,419283.0
2016-04-29 12:20:00,50.02,50.08,49.99,50.01,369851.0,44.2637,44.3168,44.2371,44.2548,369851.0
2016-04-29 12:25:00,50.0,50.02,49.93,49.96,252828.0,44.246,44.2637,44.1841,44.2106,252828.0
2016-04-29 12:30:00,49.97,49.98,49.9,49.97,259168.0,44.2194,44.2283,44.1575,44.2194,259168.0
2016-04-29 12:35:00,49.97,50.07,49.92,49.98,439335.0,44.2194,44.3079,44.1752,44.2283,439335.0
2016-04-29 12:40:00,49.98,50.02,49.96,50.01,443775.0,44.2283,44.2637,44.2106,44.2548,443775.0
2016-04-29 12:45:00,50.0,50.03,49.97,50.01,291369.0,44.246,44.2725,44.2194,44.2548,291369.0
2016-04-29 12:50:00,50.03,50.04,49.94,50.01,395160.0,44.2725,44.2814,44.1929,44.2548,395160.0
2016-04-29 12:55:00,50.02,50.02,49.97,49.98,422084.0,44.2637,44.2637,44.2194,44.2283,422084.0
2016-04-29 13:00:00,49.99,50.02,49.92,49.99,333670.0,44.2371,44.2637,44.1752,44.2371,333670.0
2016-04-29 13:05:00,49.99,50.05,49.98,49.99,238896.0,44.2371,44.2902,44.2283,44.2371,238896.0
2016-04-29 13:10:00,49.99,50.13,49.98,50.11,448948.0,44.2371,44.361,44.2283,44.3433,448948.0
2016-04-29 13:15:00,50.11,50.21,50.08,50.21,255958.0,44.3433,44.4318,44.3168,44.4318,255958.0
2016-04-29 13:20:00,50.21,50.25,50.16,50.23,450383.0,44.4318,44.4672,44.3876,44.4495,450383.0
2016-04-29 13:25:00,50.23,50.24,50.18,50.22,334776.0,44.4495,44.4584,44.4053,44.4407,334776.0
2016-04-29 13:30:00,50.22,50.23,50.16,50.17,415508.0,44.4407,44.4495,44.3876,44.3964,415508.0
2016-04-29 13:35:00,50.18,50.2,50.07,50.13,298186.0,44.4053,44.423,44.3079,44.361,298186.0
2016-04-29 13:40:00,50.12,50.13,50.01,50.04,182079.0,44.3522,44.361,44.2548,44.2814,182079.0
2016-04-29 13:45:00,50.04,50.07,50.0,50.05,357048.0,44.2814,44.3079,44.246,44.2902,357048.0
2016-04-29 13:50:00,50.05,50.07,50.0,50.03,199870.0,44.2902,44.3079,44.246,44.2725,199870.0
2016-04-29 13:55:00,50.03,50.03,49.93,49.98,378753.0,44.2725,44.2725,44.1841,44.2283,378753.0
2016-04-29 14:00:00,49.98,50.05,49.97,50.05,265768.0,44.2283,44.2902,44.2194,44.2902,265768.0
2016-04-29 14:05:00,50.05,50.05,49.9,49.9,364430.0,44.2902,44.2902,44.1575,44.1575,364430.0
2016-04-29 14:10:00,49.9,49.96,49.87,49.94,282556.0,44.1575,44.2106,44.131,44.1929,282556.0
2016-04-29 14:15:00,49.94,49.95,49.86,49.94,309595.0,44.1929,44.2017,44.1221,44.1929,309595.0
2016-04-29 14:20:00,49.94,49.98,49.91,49.93,267957.0,44.1929,44.2283,44.1664,44.1841,267957.0
2016-04-29 14:25:00,49.93,49.96,49.88,49.9,285221.0,44.1841,44.2106,44.1398,44.1575,285221.0
2016-04-29 14:30:00,49.9,49.9,49.8,49.87,183029.0,44.1575,44.1575,44.069,44.131,183029.0
2016-04-29 14:35:00,49.87,49.87,49.79,49.8,267582.0,44.131,44.131,44.0602,44.069,267582.0
2016-04-29 14:40:00,49.8,49.87,49.79,49.84,355710.0,44.069,44.131,44.0602,44.1044,355710.0
2016-04-29 14:45:00,49.84,49.89,49.81,49.88,411971.0,44.1044,44.1487,44.0779,44.1398,411971.0
2016-04-29 14:50:00,49.88,49.89,49.8,49.84,320049.0,44.1398,44.1487,44.069,44.1044,320049.0
2016-04-29 14:55:00,49.84,49.86,49.78,49.82,397711.0,44.1044,44.1221,44.0513,44.0867,397711.0
2016-04-29 15:00:00,49.81,49.84,49.76,49.78,435854.0,44.0779,44.1044,44.0336,44.0513,435854.0
2016-04-29 15:05:00,49.78,49.85,49.75,49.8,414724.0,44.0513,44.1133,44.0248,44.069,414724.0
2016-04-29 15:10:00,49.8,49.88,49.75,49.86,496638.0,44.069,44.1398,44.0248,44.1221,496638.0
2016-04-29 15:15:00,49.86,49.86,49.79,49.83,267674.0,44.1221,44.1221,44.0602,44.0956,267674.0
2016-04-29 15:20:00,49.83,49.86,49.77,49.78,570581.0,44.0956,44.1221,44.0425,44.0513,570581.0
2016-04-29 15:25:00,49.78,49.81,49.71,49.72,367234.0,44.0513,44.0779,43.9894,43.9982,367234.0
2016-04-29 15:30:00,49.71,49.9,49.71,49.9,706488.0,43.9894,44.1575,43.9894,44.1575,706488.0
2016-04-29 15:35:00,49.9,49.96,49.88,49.92,904520.0,44.1575,44.2106,44.1398,44.1752,904520.0
2016-04-29 15:40:00,49.92,49.97,49.89,49.94,491496.0,44.1752,44.2194,44.1487,44.1929,491496.0
2016-04-29 15:45:00,49.94,50.04,49.86,49.88,930378.0,44.1929,44.2814,44.1221,44.1398,930378.0
2016-04-29 15:50:00,49.87,49.93,49.82,49.89,886705.0,44.131,44.1841,44.0867,44.1487,886705.0
2016-04-29 15:55:00,49.89,49.93,49.83,49.88,1816898.0,44.1487,44.1841,44.0956,44.1398,1816898.0
2016-05-02 09:30:00,50.0,50.11,49.77,49.87,822378.0,44.246,44.3433,44.0425,44.131,822378.0
2016-05-02 09:35:00,49.87,50.06,49.86,49.98,586513.0,44.131,44.2991,44.1221,44.2283,586513.0
2016-05-02 09:40:00,49.98,50.11,49.96,50.04,441446.0,44.2283,44.3433,44.2106,44.2814,441446.0
2016-05-02 09:45:00,50.04,50.04,49.83,49.95,375050.0,44.2814,44.2814,44.0956,44.2017,375050.0
2016-05-02 09:50:00,49.94,50.02,49.83,49.98,559319.0,44.1929,44.2637,44.0956,44.2283,559319.0
2016-05-02 09:55:00,49.98,50.01,49.91,49.91,643496.0,44.2283,44.2548,44.1664,44.1664,643496.0
2016-05-02 10:00:00,49.91,49.95,49.86,49.9,586042.0,44.1664,44.2017,44.1221,44.1575,586042.0
2016-05-02 10:05:00,49.9,50.0,49.89,49.98,290908.0,44.1575,44.246,44.1487,44.2283,290908.0
2016-05-02 10:10:00,49.98,50.02,49.96,50.0,369215.0,44.2283,44.2637,44.2106,44.246,369215.0
2016-05-02 10:15:00,50.0,50.08,49.98,50.04,639501.0,44.246,44.3168,44.2283,44.2814,639501.0
2016-05-02 10:20:00,50.05,50.08,50.0,50.05,373402.0,44.2902,44.3168,44.246,44.2902,373402.0
2016-05-02 10:25:00,50.06,50.18,50.05,50.12,595976.0,44.2991,44.4053,44.2902,44.3522,595976.0
2016-05-02 10:30:00,50.12,50.2,50.11,50.16,476333.0,44.3522,44.423,44.3433,44.3876,476333.0
2016-05-02 10:35:00,50.16,50.16,50.09,50.09,346307.0,44.3876,44.3876,44.3256,44.3256,346307.0
2016-05-02 10:40:00,50.09,50.13,50.04,50.04,277028.0,44.3256,44.361,44.2814,44.2814,277028.0
2016-05-02 10:45:00,50.05,50.14,50.04,50.14,387224.0,44.2902,44.3699,44.2814,44.3699,387224.0
2016-05-02 10:50:00,50.14,50.14,49.94,49.96,554915.0,44.3699,44.3699,44.1929,44.2106,554915.0
2016-05-02 10:55:00,49.97,49.98,49.9,49.92,314319.0,44.2194,44.2283,44.1575,44.1752,314319.0
2016-05-02 11:00:00,49.92,49.96,49.89,49.89,293924.0,44.1752,44.2106,44.1487,44.1487,293924.0
2016-05-02 11:05:00,49.89,49.92,49.85,49.9,302494.0,44.1487,44.1752,44.1133,44.1575,302494.0
2016-05-02 11:10:00,49.89,50.0,49.89,49.94,233437.0,44.1487,44.246,44.1487,44.1929,233437.0
2016-05-02 11:15:00,49.94,49.99,49.9,49.99,223228.0,44.1929,44.2371,44.1575,44.2371,223228.0
2016-05-02 11:20:00,49.98,49.99,49.92,49.92,333894.0,44.2283,44.2371,44.1752,44.1752,333894.0
2016-05-02 11:25:00,49.93,49.99,49.87,49.97,312594.0,44.1841,44.2371,44.131,44.2194,312594.0
2016-05-02 11:30:00,49.98,50.01,49.96,49.99,166636.0,44.2283,44.2548,44.2106,44.2371,166636.0
2016-05-02 11:35:00,49.99,50.04,49.95,50.03,186459.0,44.2371,44.2814,44.2017,44.2725,186459.0
2016-05-02 11:40:00,50.02,50.04,49.96,49.98,267185.0,44.2637,44.2814,44.2106,44.2283,267185.0
2016-05-02 11:45:00,49.99,50.0,49.92,49.98,170950.0,44.2371,44.246,44.1752,44.2283,170950.0
2016-05-02 11:50:00,49.97,50.0,49.92,49.95,250731.0,44.2194,44.246,44.1752,44.2017,250731.0
2016-05-02 11:55:00,49.96,50.02,49.9,49.91,228185.0,44.2106,44.2637,44.1575,44.1664,228185.0
2016-05-02 12:00:00,49.91,49.97,49.85,49.97,491130.0,44.1664,44.2194,44.1133,44.2194,491130.0
2016-05-02 12:05:00,49.97,50.03,49.96,50.01,359296.0,44.2194,44.2725,44.2106,44.2548,359296.0
2016-05-02 12:10:00,50.01,50.07,49.99,50.01,407350.0,44.2548,44.3079,44.2371,44.2548,407350.0
2016-05-02 12:15:00,50.01,50.01,49.97,49.98,189686.0,44.2548,44.2548,44.2194,44.2283,189686.0
2016-05-02 12:20:00,49.98,50.02,49.95,49.96,222216.0,44.2283,44.2637,44.2017,44.2106,222216.0
2016-05-02 12:25:00,49.97,49.98,49.91,49.92,126065.0,44.2194,44.2283,44.1664,44.1752,126065.0
2016-05-02 12:30:00,49.93,50.02,49.92,50.02,173868.0,44.1841,44.2637,44.1752,44.2637,173868.0
2016-05-02 12:35:00,50.01,50.04,49.97,49.97,127993.0,44.2548,44.2814,44.2194,44.2194,127993.0
2016-05-02 12:40:00,49.97,50.0,49.93,49.96,293050.0,44.2194,44.246,44.1841,44.2106,293050.0
2016-05-02 12:45:00,49.96,50.02,49.94,49.99,267951.0,44.2106,44.2637,44.1929,44.2371,267951.0
2016-05-02 12:50:00,49.99,50.06,49.98,50.05,181690.0,44.2371,44.2991,44.2283,44.2902,181690.0
2016-05-02 12:55:00,50.05,50.06,49.98,50.03,347185.0,44.2902,44.2991,44.2283,44.2725,347185.0
2016-05-02 13:00:00,50.03,50.03,49.97,49.98,372599.0,44.2725,44.2725,44.2194,44.2283,372599.0
2016-05-02 13:05:00,49.98,50.03,49.97,50.0,187223.0,44.2283,44.2725,44.2194,44.246,187223.0
2016-05-02 13:10:00,50.0,50.22,49.99,50.21,391586.0,44.246,44.4407,44.2371,44.4318,391586.0
2016-05-02 13:15:00,50.21,50.31,50.2,50.3,616492.0,44.4318,44.5203,44.423,44.5115,616492.0
2016-05-02 13:20:00,50.31,50.36,50.25,50.3,477624.0,44.5203,44.5646,44.4672,44.5115,477624.0
2016-05-02 13:25:00,50.3,50.33,50.27,50.33,192418.0,44.5115,44.538,44.4849,44.538,192418.0
2016-05-02 13:30:00,50.32,50.41,50.28,50.4,338952.0,44.5292,44.6088,44.4938,44.6,338952.0
2016-05-02 13:35:00,50.4,50.47,50.39,50.43,573349.0,44.6,44.6619,44.5911,44.6265,573349.0
2016-05-02 13:40:00,50.43,50.55,50.42,50.53,571323.0,44.6265,44.7327,44.6177,44.715,571323.0
2016-05-02 13:45:00,50.53,50.55,50.43,50.54,504351.0,44.715,44.7327,44.6265,44.7239,504351.0
2016-05-02 13:50:00,50.54,50.55,50.46,50.52,308127.0,44.7239,44.7327,44.6531,44.7062,308127.0
2016-05-02 13:55:00,50.52,50.59,50.51,50.51,432605.0,44.7062,44.7681,44.6973,44.6973,432605.0
2016-05-02 14:00:00,50.51,50.56,50.49,50.55,273891.0,44.6973,44.7415,44.6796,44.7327,273891.0
2016-05-02 14:05:00,50.56,50.64,50.56,50.61,538218.0,44.7415,44.8123,44.7415,44.7858,538218.0
2016-05-02 14:10:00,50.61,50.67,50.59,50.62,335722.0,44.7858,44.8389,44.7681,44.7946,335722.0
2016-05-02 14:15:00,50.63,50.64,50.59,50.6,299622.0,44.8035,44.8123,44.7681,44.7769,299622.0
2016-05-02 14:20:00,50.59,50.64,50.59,50.61,304224.0,44.7681,44.8123,44.7681,44.7858,304224.0
2016-05-02 14:25:00,50.6,50.62,50.55,50.61,292135.0,44.7769,44.7946,44.7327,44.7858,292135.0
2016-05-02 14:30:00,50.6,50.63,50.56,50.57,275100.0,44.7769,44.8035,44.7415,44.7504,275100.0
2016-05-02 14:35:00,50.57,50.62,50.56,50.58,222094.0,44.7504,44.7946,44.7415,44.7592,222094.0
2016-05-02 14:40:00,50.57,50.63,50.56,50.62,239343.0,44.7504,44.8035,44.7415,44.7946,239343.0
2016-05-02 14:45:00,50.62,50.69,50.62,50.68,397232.0,44.7946,44.8566,44.7946,44.8477,397232.0
2016-05-02 14:50:00,50.67,50.7,50.63,50.65,444013.0,44.8389,44.8654,44.8035,44.8212,444013.0
2016-05-02 14:55:00,50.65,50.75,50.64,50.72,307284.0,44.8212,44.9097,44.8123,44.8831,307284.0
2016-05-02 15:00:00,50.72,50.73,50.69,50.73,433111.0,44.8831,44.892,44.8566,44.892,433111.0
2016-05-02 15:05:00,50.72,50.73,50.67,50.7,324025.0,44.8831,44.892,44.8389,44.8654,324025.0
2016-05-02 15:10:00,50.7,50.75,50.67,50.73,389380.0,44.8654,44.9097,44.8389,44.892,389380.0
2016-05-02 15:15:00,50.74,50.75,50.66,50.68,463460.0,44.9008,44.9097,44.83,44.8477,463460.0
2016-05-02 15:20:00,50.68,50.68,50.64,50.65,394471.0,44.8477,44.8477,44.8123,44.8212,394471.0
2016-05-02 15:25:00,50.65,50.66,50.6,50.65,313901.0,44.8212,44.83,44.7769,44.8212,313901.0
2016-05-02 15:30:00,50.65,50.66,50.52,50.55,535353.0,44.8212,44.83,44.7062,44.7327,535353.0
2016-05-02 15:35:00,50.55,50.69,50.54,50.66,656709.0,44.7327,44.8566,44.7239,44.83,656709.0
2016-05-02 15:40:00,50.66,50.75,50.64,50.7,510579.0,44.83,44.9097,44.8123,44.8654,510579.0
2016-05-02 15:45:00,50.69,50.71,50.63,50.65,513664.0,44.8566,44.8743,44.8035,44.8212,513664.0
2016-05-02 15:50:00,50.65,50.67,50.61,50.67,566092.0,44.8212,44.8389,44.7858,44.8389,566092.0
2016-05-02 15:55:00,50.67,50.67,50.59,50.61,1341091.0,44.8389,44.8389,44.7681,44.7858,1341091.0
2016-05-03 09:30:00,50.34,50.41,50.1,50.17,675682.0,44.5469,44.6088,44.3345,44.3964,675682.0
2016-05-03 09:35:00,50.18,50.3,50.17,50.26,402439.0,44.4053,44.5115,44.3964,44.4761,402439.0
2016-05-03 09:40:00,50.25,50.25,50.07,50.07,312491.0,44.4672,44.4672,44.3079,44.3079,312491.0
2016-05-03 09:45:00,50.08,50.12,49.95,49.98,549653.0,44.3168,44.3522,44.2017,44.2283,549653.0
2016-05-03 09:50:00,49.98,50.0,49.87,49.93,329265.0,44.2283,44.246,44.131,44.1841,329265.0
2016-05-03 09:55:00,49.93,50.07,49.92,50.05,494595.0,44.1841,44.3079,44.1752,44.2902,494595.0
2016-05-03 10:00:00,50.04,50.05,49.89,49.93,359497.0,44.2814,44.2902,44.1487,44.1841,359497.0
2016-05-03 10:05:00,49.93,49.95,49.87,49.88,352359.0,44.1841,44.2017,44.131,44.1398,352359.0
2016-05-03 10:10:00,49.88,49.88,49.72,49.78,565220.0,44.1398,44.1398,43.9982,44.0513,565220.0
2016-05-03 10:15:00,49.78,49.92,49.76,49.91,310014.0,44.0513,44.1752,44.0336,44.1664,310014.0
2016-05-03 10:20:00,49.91,49.98,49.88,49.97,289941.0,44.1664,44.2283,44.1398,44.2194,289941.0
2016-05-03 10:25:00,49.97,49.98,49.89,49.91,378707.0,44.2194,44.2283,44.1487,44.1664,378707.0
2016-05-03 10:30:00,49.91,49.98,49.87,49.97,310641.0,44.1664,44.2283,44.131,44.2194,310641.0
2016-05-03 10:35:00,49.97,50.02,49.93,50.0,367112.0,44.2194,44.2637,44.1841,44.246,367112.0
2016-05-03 10:40:00,50.0,50.09,49.94,50.06,267681.0,44.246,44.3256,44.1929,44.2991,267681.0
2016-05-03 10:45:00,50.05,50.08,50.01,50.03,315538.0,44.2902,44.3168,44.2548,44.2725,315538.0
2016-05-03 10:50:00,50.02,50.06,49.92,49.94,184314.0,44.2637,44.2991,44.1752,44.1929,184314.0
2016-05-03 10:55:00,49.94,49.97,49.85,49.93,313974.0,44.1929,44.2194,44.1133,44.1841,313974.0
2016-05-03 11:00:00,49.93,49.97,49.83,49.96,245078.0,44.1841,44.2194,44.0956,44.2106,245078.0
2016-05-03 11:05:00,49.97,50.03,49.94,49.97,217762.0,44.2194,44.2725,44.1929,44.2194,217762.0
2016-05-03 11:10:00,49.97,49.98,49.9,49.94,222010.0,44.2194,44.2283,44.1575,44.1929,222010.0
2016-05-03 11:15:00,49.94,49.95,49.87,49.88,333084.0,44.1929,44.2017,44.131,44.1398,333084.0
2016-05-03 11:20:00,49.87,49.88,49.8,49.83,219719.0,44.131,44.1398,44.069,44.0956,219719.0
2016-05-03 11:25:00,49.83,49.88,49.8,49.83,256574.0,44.0956,44.1398,44.069,44.0956,256574.0
2016-05-03 11:30:00,49.83,49.83,49.71,49.78,324252.0,44.0956,44.0956,43.9894,44.0513,324252.0
2016-05-03 11:35:00,49.78,49.82,49.77,49.79,136018.0,44.0513,44.0867,44.0425,44.0602,136018.0
2016-05-03 11:40:00,49.79,49.84,49.76,49.84,145407.0,44.0602,44.1044,44.0336,44.1044,145407.0
2016-05-03 11:45:00,49.83,49.91,49.82,49.88,255990.0,44.0956,44.1664,44.0867,44.1398,255990.0
2016-05-03 11:50:00,49.87,49.89,49.79,49.85,207256.0,44.131,44.1487,44.0602,44.1133,207256.0
2016-05-03 11:55:00,49.84,49.84,49.76,49.77,224437.0,44.1044,44.1044,44.0336,44.0425,224437.0
2016-05-03 12:00:00,49.76,49.81,49.7,49.71,216718.0,44.0336,44.0779,43.9805,43.9894,216718.0
2016-05-03 12:05:00,49.7,49.72,49.65,49.71,264483.0,43.9805,43.9982,43.9363,43.9894,264483.0
2016-05-03 12:10:00,49.71,49.73,49.64,49.66,295355.0,43.9894,44.0071,43.9274,43.9451,295355.0
2016-05-03 12:15:00,49.65,49.72,49.65,49.7,175820.0,43.9363,43.9982,43.9363,43.9805,175820.0
2016-05-03 12:20:00,49.7,49.78,49.68,49.74,164158.0,43.9805,44.0513,43.9628,44.0159,164158.0
2016-05-03 12:25:00,49.75,49.82,49.74,49.81,258783.0,44.0248,44.0867,44.0159,44.0779,258783.0
2016-05-03 12:30:00,49.81,49.86,49.81,49.84,183170.0,44.0779,44.1221,44.0779,44.1044,183170.0
2016-05-03 12:35:00,49.85,49.87,49.81,49.86,153723.0,44.1133,44.131,44.0779,44.1221,153723.0
2016-05-03 12:40:00,49.85,49.94,49.85,49.9,173036.0,44.1133,44.1929,44.1133,44.1575,173036.0
2016-05-03 12:45:00,49.89,49.94,49.87,49.91,264860.0,44.1487,44.1929,44.131,44.1664,264860.0
2016-05-03 12:50:00,49.91,49.96,49.9,49.9,177177.0,44.1664,44.2106,44.1575,44.1575,177177.0
2016-05-03 12:55:00,49.91,49.95,49.9,49.91,150779.0,44.1664,44.2017,44.1575,44.1664,150779.0
2016-05-03 13:00:00,49.91,49.92,49.85,49.85,229326.0,44.1664,44.1752,44.1133,44.1133,229326.0
2016-05-03 13:05:00,49.85,49.96,49.83,49.96,190917.0,44.1133,44.2106,44.0956,44.2106,190917.0
2016-05-03 13:10:00,49.96,49.98,49.89,49.9,196954.0,44.2106,44.2283,44.1487,44.1575,196954.0
2016-05-03 13:15:00,49.9,49.97,49.89,49.97,94040.0,44.1575,44.2194,44.1487,44.2194,94040.0
2016-05-03 13:20:00,49.96,50.0,49.92,49.97,189952.0,44.2106,44.246,44.1752,44.2194,189952.0
2016-05-03 13:25:00,49.96,50.03,49.95,50.02,212323.0,44.2106,44.2725,44.2017,44.2637,212323.0
2016-05-03 13:30:00,50.02,50.03,49.94,50.0,189506.0,44.2637,44.2725,44.1929,44.246,189506.0
2016-05-03 13:35:00,50.0,50.01,49.93,50.0,233282.0,44.246,44.2548,44.1841,44.246,233282.0
2016-05-03 13:40:00,50.0,50.01,49.93,49.94,244984.0,44.246,44.2548,44.1841,44.1929,244984.0
2016-05-03 13:45:00,49.95,50.01,49.94,50.0,170974.0,44.2017,44.2548,44.1929,44.246,170974.0
2016-05-03 13:50:00,50.0,50.05,49.99,50.01,275832.0,44.246,44.2902,44.2371,44.2548,275832.0
2016-05-03 13:55:00,50.01,50.02,49.95,49.96,293684.0,44.2548,44.2637,44.2017,44.2106,293684.0
2016-05-03 14:00:00,49.96,50.0,49.94,49.99,190004.0,44.2106,44.246,44.1929,44.2371,190004.0
2016-05-03 14:05:00,49.98,49.99,49.95,49.99,273858.0,44.2283,44.2371,44.2017,44.2371,273858.0
2016-05-03 14:10:00,49.98,50.01,49.84,49.87,314229.0,44.2283,44.2548,44.1044,44.131,314229.0
2016-05-03 14:15:00,49.86,49.9,49.76,49.77,248646.0,44.1221,44.1575,44.0336,44.0425,248646.0
2016-05-03 14:20:00,49.78,49.86,49.75,49.84,170671.0,44.0513,44.1221,44.0248,44.1044,170671.0
2016-05-03 14:25:00,49.84,49.9,49.8,49.88,183423.0,44.1044,44.1575,44.069,44.1398,183423.0
2016-05-03 14:30:00,49.88,49.88,49.81,49.82,165364.0,44.1398,44.1398,44.0779,44.0867,165364.0
2016-05-03 14:35:00,49.83,49.92,49.83,49.88,262257.0,44.0956,44.1752,44.0956,44.1398,262257.0
2016-05-03 14:40:00,49.88,49.89,49.8,49.85,166072.0,44.1398,44.1487,44.069,44.1133,166072.0
2016-05-03 14:45:00,49.84,49.89,49.73,49.76,279429.0,44.1044,44.1487,44.0071,44.0336,279429.0
2016-05-03 14:50:00,49.77,49.8,49.72,49.8,241576.0,44.0425,44.069,43.9982,44.069,241576.0
2016-05-03 14:55:00,49.8,49.84,49.76,49.82,196255.0,44.069,44.1044,44.0336,44.0867,196255.0
2016-05-03 15:00:00,49.82,49.85,49.78,49.81,155149.0,44.0867,44.1133,44.0513,44.0779,155149.0
2016-05-03 15:05:00,49.82,49.86,49.81,49.85,178511.0,44.0867,44.1221,44.0779,44.1133,178511.0
2016-05-03 15:10:00,49.86,49.87,49.72,49.73,271217.0,44.1221,44.131,43.9982,44.0071,271217.0
2016-05-03 15:15:00,49.73,49.8,49.72,49.8,218328.0,44.0071,44.069,43.9982,44.069,218328.0
2016-05-03 15:20:00,49.79,49.83,49.71,49.75,336271.0,44.0602,44.0956,43.9894,44.0248,336271.0
2016-05-03 15:25:00,49.75,49.82,49.73,49.76,283565.0,44.0248,44.0867,44.0071,44.0336,283565.0
2016-05-03 15:30:00,49.76,49.8,49.61,49.71,402341.0,44.0336,44.069,43.9009,43.9894,402341.0
2016-05-03 15:35:00,49.71,49.73,49.63,49.68,401492.0,43.9894,44.0071,43.9186,43.9628,401492.0
2016-05-03 15:40:00,49.68,49.69,49.6,49.64,435698.0,43.9628,43.9717,43.892,43.9274,435698.0
2016-05-03 15:45:00,49.64,49.77,49.64,49.76,471277.0,43.9274,44.0425,43.9274,44.0336,471277.0
2016-05-03 15:50:00,49.75,49.81,49.72,49.8,684869.0,44.0248,44.0779,43.9982,44.069,684869.0
2016-05-03 15:55:00,49.8,49.8,49.68,49.78,1401770.0,44.069,44.069,43.9628,44.0513,1401770.0
2016-05-04 09:30:00,49.92,49.92,49.68,49.69,845831.0,44.1752,44.1752,43.9628,43.9717,845831.0
2016-05-04 09:35:00,49.69,49.7,49.46,49.53,512114.0,43.9717,43.9805,43.7681,43.8301,512114.0
2016-05-04 09:40:00,49.53,49.6,49.49,49.59,368067.0,43.8301,43.892,43.7947,43.8832,368067.0
2016-05-04 09:45:00,49.59,49.61,49.46,49.58,510332.0,43.8832,43.9009,43.7681,43.8743,510332.0
2016-05-04 09:50:00,49.58,49.67,49.54,49.58,310944.0,43.8743,43.954,43.8389,43.8743,310944.0
2016-05-04 09:55:00,49.58,49.76,49.58,49.75,311229.0,43.8743,44.0336,43.8743,44.0248,311229.0
2016-05-04 10:00:00,49.74,49.79,49.64,49.7,291009.0,44.0159,44.0602,43.9274,43.9805,291009.0
2016-05-04 10:05:00,49.7,49.73,49.62,49.7,220206.0,43.9805,44.0071,43.9097,43.9805,220206.0
2016-05-04 10:10:00,49.71,49.8,49.69,49.72,332284.0,43.9894,44.069,43.9717,43.9982,332284.0
2016-05-04 10:15:00,49.73,49.82,49.71,49.82,219312.0,44.0071,44.0867,43.9894,44.0867,219312.0
2016-05-04 10:20:00,49.82,49.85,49.78,49.83,210243.0,44.0867,44.1133,44.0513,44.0956,210243.0
2016-05-04 10:25:00,49.84,49.91,49.79,49.91,305529.0,44.1044,44.1664,44.0602,44.1664,305529.0
2016-05-04 10:30:00,49.91,50.0,49.89,49.94,520760.0,44.1664,44.246,44.1487,44.1929,520760.0
2016-05-04 10:35:00,49.94,49.98,49.83,49.95,399864.0,44.1929,44.2283,44.0956,44.2017,399864.0
2016-05-04 10:40:00,49.96,49.97,49.8,49.85,177769.0,44.2106,44.2194,44.069,44.1133,177769.0
2016-05-04 10:45:00,49.86,49.94,49.83,49.89,334731.0,44.1221,44.1929,44.0956,44.1487,334731.0
2016-05-04 10:50:00,49.89,49.91,49.83,49.86,261036.0,44.1487,44.1664,44.0956,44.1221,261036.0
2016-05-04 10:55:00,49.87,49.9,49.82,49.83,175991.0,44.131,44.1575,44.0867,44.0956,175991.0
2016-05-04 11:00:00,49.84,49.9,49.8,49.84,148245.0,44.1044,44.1575,44.069,44.1044,148245.0
2016-05-04 11:05:00,49.85,49.88,49.81,49.82,171824.0,44.1133,44.1398,44.0779,44.0867,171824.0
2016-05-04 11:10:00,49.83,49.85,49.78,49.81,172845.0,44.0956,44.1133,44.0513,44.0779,172845.0
2016-05-04 11:15:00,49.8,49.82,49.69,49.77,215023.0,44.069,44.0867,43.9717,44.0425,215023.0
2016-05-04 11:20:00,49.76,49.78,49.69,49.76,168684.0,44.0336,44.0513,43.9717,44.0336,168684.0
2016-05-04 11:25:00,49.75,49.83,49.73,49.76,218295.0,44.0248,44.0956,44.0071,44.0336,218295.0
2016-05-04 11:30:00,49.76,49.84,49.71,49.82,208069.0,44.0336,44.1044,43.9894,44.0867,208069.0
2016-05-04 11:35:00,49.82,49.86,49.76,49.83,214237.0,44.0867,44.1221,44.0336,44.0956,214237.0
2016-05-04 11:40:00,49.82,49.84,49.79,49.84,137519.0,44.0867,44.1044,44.0602,44.1044,137519.0
2016-05-04 11:45:00,49.84,49.94,49.84,49.93,250657.0,44.1044,44.1929,44.1044,44.1841,250657.0
2016-05-04 11:50:00,49.94,49.95,49.86,49.89,185523.0,44.1929,44.2017,44.1221,44.1487,185523.0
2016-05-04 11:55:00,49.89,49.96,49.85,49.95,253106.0,44.1487,44.2106,44.1133,44.2017,253106.0
2016-05-04 12:00:00,49.94,49.96,49.88,49.92,159659.0,44.1929,44.2106,44.1398,44.1752,159659.0
2016-05-04 12:05:00,49.91,50.0,49.91,49.98,214514.0,44.1664,44.246,44.1664,44.2283,214514.0
2016-05-04 12:10:00,49.97,50.03,49.96,50.0,369629.0,44.2194,44.2725,44.2106,44.246,369629.0
2016-05-04 12:15:00,50.0,50.01,49.96,49.98,159953.0,44.246,44.2548,44.2106,44.2283,159953.0
2016-05-04 12:20:00,49.98,50.03,49.97,50.03,182072.0,44.2283,44.2725,44.2194,44.2725,182072.0
2016-05-04 12:25:00,50.03,50.06,50.0,50.01,247772.0,44.2725,44.2991,44.246,44.2548,247772.0
2016-05-04 12:30:00,50.0,50.01,49.98,49.98,165059.0,44.246,44.2548,44.2283,44.2283,165059.0
2016-05-04 12:35:00,49.98,50.02,49.95,50.0,228484.0,44.2283,44.2637,44.2017,44.246,228484.0
2016-05-04 12:40:00,49.99,50.0,49.96,49.98,231034.0,44.2371,44.246,44.2106,44.2283,231034.0
2016-05-04 12:45:00,49.98,50.0,49.96,49.97,107425.0,44.2283,44.246,44.2106,44.2194,107425.0
2016-05-04 12:50:00,49.98,50.0,49.95,49.98,157197.0,44.2283,44.246,44.2017,44.2283,157197.0
2016-05-04 12:55:00,49.98,49.99,49.95,49.98,209991.0,44.2283,44.2371,44.2017,44.2283,209991.0
2016-05-04 13:00:00,49.98,50.05,49.96,50.01,392000.0,44.2283,44.2902,44.2106,44.2548,392000.0
2016-05-04 13:05:00,50.02,50.03,49.99,50.0,158871.0,44.2637,44.2725,44.2371,44.246,158871.0
2016-05-04 13:10:00,50.0,50.0,49.94,49.95,238016.0,44.246,44.246,44.1929,44.2017,238016.0
2016-05-04 13:15:00,49.94,50.0,49.94,49.98,273831.0,44.1929,44.246,44.1929,44.2283,273831.0
2016-05-04 13:20:00,49.98,49.98,49.93,49.94,147118.0,44.2283,44.2283,44.1841,44.1929,147118.0
2016-05-04 13:25:00,49.93,49.97,49.89,49.97,155904.0,44.1841,44.2194,44.1487,44.2194,155904.0
2016-05-04 13:30:00,49.97,49.99,49.93,49.96,182423.0,44.2194,44.2371,44.1841,44.2106,182423.0
2016-05-04 13:35:00,49.96,49.98,49.89,49.93,165492.0,44.2106,44.2283,44.1487,44.1841,165492.0
2016-05-04 13:40:00,49.92,49.99,49.91,49.95,240021.0,44.1752,44.2371,44.1664,44.2017,240021.0
2016-05-04 13:45:00,49.94,49.96,49.88,49.96,178275.0,44.1929,44.2106,44.1398,44.2106,178275.0
2016-05-04 13:50:00,49.96,49.99,49.92,49.94,180148.0,44.2106,44.2371,44.1752,44.1929,180148.0
2016-05-04 13:55:00,49.94,49.97,49.87,49.88,216937.0,44.1929,44.2194,44.131,44.1398,216937.0
2016-05-04 14:00:00,49.88,49.88,49.81,49.84,220686.0,44.1398,44.1398,44.0779,44.1044,220686.0
2016-05-04 14:05:00,49.84,49.87,49.8,49.86,205940.0,44.1044,44.131,44.069,44.1221,205940.0
2016-05-04 14:10:00,49.86,49.87,49.8,49.85,123409.0,44.1221,44.131,44.069,44.1133,123409.0
2016-05-04 14:15:00,49.84,49.9,49.82,49.89,160300.0,44.1044,44.1575,44.0867,44.1487,160300.0
2016-05-04 14:20:00,49.89,49.93,49.85,49.91,182900.0,44.1487,44.1841,44.1133,44.1664,182900.0
2016-05-04 14:25:00,49.91,49.95,49.87,49.9,159511.0,44.1664,44.2017,44.131,44.1575,159511.0
2016-05-04 14:30:00,49.89,49.96,49.88,49.96,374216.0,44.1487,44.2106,44.1398,44.2106,374216.0
2016-05-04 14:35:00,49.96,49.99,49.9,49.91,236541.0,44.2106,44.2371,44.1575,44.1664,236541.0
2016-05-04 14:40:00,49.92,49.95,49.82,49.84,145337.0,44.1752,44.2017,44.0867,44.1044,145337.0
2016-05-04 14:45:00,49.84,49.88,49.81,49.84,158540.0,44.1044,44.1398,44.0779,44.1044,158540.0
2016-05-04 14:50:00,49.85,49.91,49.82,49.84,140911.0,44.1133,44.1664,44.0867,44.1044,140911.0
2016-05-04 14:55:00,49.84,49.86,49.81,49.85,130227.0,44.1044,44.1221,44.0779,44.1133,130227.0
2016-05-04 15:00:00,49.84,49.88,49.79,49.84,262156.0,44.1044,44.1398,44.0602,44.1044,262156.0
2016-05-04 15:05:00,49.84,49.86,49.8,49.85,108389.0,44.1044,44.1221,44.069,44.1133,108389.0
2016-05-04 15:10:00,49.85,49.92,49.78,49.91,232174.0,44.1133,44.1752,44.0513,44.1664,232174.0
2016-05-04 15:15:00,49.92,49.92,49.85,49.86,182697.0,44.1752,44.1752,44.1133,44.1221,182697.0
2016-05-04 15:20:00,49.85,49.94,49.84,49.91,206180.0,44.1133,44.1929,44.1044,44.1664,206180.0
2016-05-04 15:25:00,49.91,49.92,49.86,49.88,174956.0,44.1664,44.1752,44.1221,44.1398,174956.0
2016-05-04 15:30:00,49.87,49.9,49.85,49.87,264310.0,44.131,44.1575,44.1133,44.131,264310.0
2016-05-04 15:35:00,49.87,49.91,49.85,49.87,292104.0,44.131,44.1664,44.1133,44.131,292104.0
2016-05-04 15:40:00,49.87,49.96,49.87,49.91,393834.0,44.131,44.2106,44.131,44.1664,393834.0
2016-05-04 15:45:00,49.91,50.01,49.9,49.97,438167.0,44.1664,44.2548,44.1575,44.2194,438167.0
2016-05-04 15:50:00,49.97,49.98,49.93,49.94,365235.0,44.2194,44.2283,44.1841,44.1929,365235.0
2016-05-04 15:55:00,49.94,49.96,49.86,49.87,1043781.0,44.1929,44.2106,44.1221,44.131,1043781.0
2016-05-05 09:30:00,49.88,49.96,49.74,49.9,987057.0,44.1398,44.2106,44.0159,44.1575,987057.0
2016-05-05 09:35:00,49.9,49.97,49.85,49.96,482390.0,44.1575,44.2194,44.1133,44.2106,482390.0
2016-05-05 09:40:00,49.96,50.05,49.89,50.01,513821.0,44.2106,44.2902,44.1487,44.2548,513821.0
2016-05-05 09:45:00,50.02,50.02,49.91,49.98,351359.0,44.2637,44.2637,44.1664,44.2283,351359.0
2016-05-05 09:50:00,49.98,49.99,49.89,49.96,199900.0,44.2283,44.2371,44.1487,44.2106,199900.0
2016-05-05 09:55:00,49.96,49.96,49.73,49.78,303853.0,44.2106,44.2106,44.0071,44.0513,303853.0
2016-05-05 10:00:00,49.78,49.9,49.74,49.9,233208.0,44.0513,44.1575,44.0159,44.1575,233208.0
2016-05-05 10:05:00,49.89,49.93,49.87,49.91,179653.0,44.1487,44.1841,44.131,44.1664,179653.0
2016-05-05 10:10:00,49.91,50.02,49.9,49.99,351879.0,44.1664,44.2637,44.1575,44.2371,351879.0
2016-05-05 10:15:00,50.0,50.03,49.94,50.0,344996.0,44.246,44.2725,44.1929,44.246,344996.0
2016-05-05 10:20:00,50.01,50.01,49.91,50.0,338371.0,44.2548,44.2548,44.1664,44.246,338371.0
2016-05-05 10:25:00,49.99,50.02,49.85,49.91,412376.0,44.2371,44.2637,44.1133,44.1664,412376.0
2016-05-05 10:30:00,49.9,50.03,49.9,50.03,464020.0,44.1575,44.2725,44.1575,44.2725,464020.0
2016-05-05 10:35:00,50.03,50.03,49.94,49.96,272254.0,44.2725,44.2725,44.1929,44.2106,272254.0
2016-05-05 10:40:00,49.96,50.03,49.91,50.01,277403.0,44.2106,44.2725,44.1664,44.2548,277403.0
2016-05-05 10:45:00,50.02,50.08,49.99,50.07,304077.0,44.2637,44.3168,44.2371,44.3079,304077.0
2016-05-05 10:50:00,50.07,50.08,50.01,50.05,169706.0,44.3079,44.3168,44.2548,44.2902,169706.0
2016-05-05 10:55:00,50.05,50.09,50.02,50.08,157793.0,44.2902,44.3256,44.2637,44.3168,157793.0
2016-05-05 11:00:00,50.09,50.14,50.05,50.11,325819.0,44.3256,44.3699,44.2902,44.3433,325819.0
2016-05-05 11:05:00,50.12,50.13,50.07,50.11,268489.0,44.3522,44.361,44.3079,44.3433,268489.0
2016-05-05 11:10:00,50.11,50.13,50.08,50.09,166787.0,44.3433,44.361,44.3168,44.3256,166787.0
2016-05-05 11:15:00,50.09,50.18,50.09,50.16,251294.0,44.3256,44.4053,44.3256,44.3876,251294.0
2016-05-05 11:20:00,50.16,50.19,50.06,50.07,346058.0,44.3876,44.4141,44.2991,44.3079,346058.0
2016-05-05 11:25:00,50.06,50.15,50.05,50.12,167097.0,44.2991,44.3787,44.2902,44.3522,167097.0
2016-05-05 11:30:00,50.12,50.18,50.11,50.18,124607.0,44.3522,44.4053,44.3433,44.4053,124607.0
2016-05-05 11:35:00,50.18,50.25,50.18,50.24,198133.0,44.4053,44.4672,44.4053,44.4584,198133.0
2016-05-05 11:40:00,50.25,50.28,50.22,50.28,234664.0,44.4672,44.4938,44.4407,44.4938,234664.0
2016-05-05 11:45:00,50.28,50.3,50.23,50.25,198877.0,44.4938,44.5115,44.4495,44.4672,198877.0
2016-05-05 11:50:00,50.26,50.26,50.21,50.22,130515.0,44.4761,44.4761,44.4318,44.4407,130515.0
2016-05-05 11:55:00,50.22,50.23,50.15,50.15,217596.0,44.4407,44.4495,44.3787,44.3787,217596.0
2016-05-05 12:00:00,50.15,50.16,50.1,50.1,154218.0,44.3787,44.3876,44.3345,44.3345,154218.0
2016-05-05 12:05:00,50.1,50.12,50.05,50.07,196220.0,44.3345,44.3522,44.2902,44.3079,196220.0
2016-05-05 12:10:00,50.07,50.11,50.05,50.11,135858.0,44.3079,44.3433,44.2902,44.3433,135858.0
2016-05-05 12:15:00,50.1,50.11,50.05,50.08,130726.0,44.3345,44.3433,44.2902,44.3168,130726.0
2016-05-05 12:20:00,50.08,50.09,50.02,50.05,176549.0,44.3168,44.3256,44.2637,44.2902,176549.0
2016-05-05 12:25:00,50.05,50.08,50.01,50.06,84364.0,44.2902,44.3168,44.2548,44.2991,84364.0
2016-05-05 12:30:00,50.06,50.06,49.98,50.02,216439.0,44.2991,44.2991,44.2283,44.2637,216439.0
2016-05-05 12:35:00,50.02,50.03,49.99,50.0,143767.0,44.2637,44.2725,44.2371,44.246,143767.0
2016-05-05 12:40:00,50.0,50.04,49.99,50.03,134056.0,44.246,44.2814,44.2371,44.2725,134056.0
2016-05-05 12:45:00,50.03,50.08,49.98,50.07,124090.0,44.2725,44.3168,44.2283,44.3079,124090.0
2016-05-05 12:50:00,50.07,50.09,50.06,50.08,114175.0,44.3079,44.3256,44.2991,44.3168,114175.0
2016-05-05 12:55:00,50.08,50.09,50.03,50.03,121384.0,44.3168,44.3256,44.2725,44.2725,121384.0
2016-05-05 13:00:00,50.03,50.05,50.0,50.01,105908.0,44.2725,44.2902,44.246,44.2548,105908.0
2016-05-05 13:05:00,50.01,50.03,50.0,50.0,106661.0,44.2548,44.2725,44.246,44.246,106661.0
2016-05-05 13:10:00,50.0,50.02,49.96,50.0,303269.0,44.246,44.2637,44.2106,44.246,303269.0
2016-05-05 13:15:00,50.0,50.0,49.93,49.96,271327.0,44.246,44.246,44.1841,44.2106,271327.0
2016-05-05 13:20:00,49.97,49.97,49.87,49.87,267691.0,44.2194,44.2194,44.131,44.131,267691.0
2016-05-05 13:25:00,49.86,49.92,49.85,49.91,168228.0,44.1221,44.1752,44.1133,44.1664,168228.0
2016-05-05 13:30:00,49.91,49.94,49.88,49.89,192143.0,44.1664,44.1929,44.1398,44.1487,192143.0
2016-05-05 13:35:00,49.89,49.93,49.87,49.91,236834.0,44.1487,44.1841,44.131,44.1664,236834.0
2016-05-05 13:40:00,49.91,49.93,49.9,49.92,122415.0,44.1664,44.1841,44.1575,44.1752,122415.0
2016-05-05 13:45:00,49.91,49.96,49.91,49.91,146047.0,44.1664,44.2106,44.1664,44.1664,146047.0
2016-05-05 13:50:00,49.91,49.97,49.9,49.92,124513.0,44.1664,44.2194,44.1575,44.1752,124513.0
2016-05-05 13:55:00,49.91,49.95,49.87,49.94,214584.0,44.1664,44.2017,44.131,44.1929,214584.0
2016-05-05 14:00:00,49.94,49.98,49.88,49.97,166444.0,44.1929,44.2283,44.1398,44.2194,166444.0
2016-05-05 14:05:00,49.97,50.01,49.94,49.96,220651.0,44.2194,44.2548,44.1929,44.2106,220651.0
2016-05-05 14:10:00,49.95,50.0,49.93,49.99,174588.0,44.2017,44.246,44.1841,44.2371,174588.0
2016-05-05 14:15:00,49.99,50.02,49.94,49.96,205328.0,44.2371,44.2637,44.1929,44.2106,205328.0
2016-05-05 14:20:00,49.96,50.04,49.94,50.01,183218.0,44.2106,44.2814,44.1929,44.2548,183218.0
2016-05-05 14:25:00,50.01,50.03,49.95,49.95,125528.0,44.2548,44.2725,44.2017,44.2017,125528.0
2016-05-05 14:30:00,49.95,49.99,49.92,49.94,144815.0,44.2017,44.2371,44.1752,44.1929,144815.0
2016-05-05 14:35:00,49.94,49.96,49.92,49.94,138470.0,44.1929,44.2106,44.1752,44.1929,138470.0
2016-05-05 14:40:00,49.93,50.0,49.91,49.98,164747.0,44.1841,44.246,44.1664,44.2283,164747.0
2016-05-05 14:45:00,49.99,50.0,49.93,49.96,242165.0,44.2371,44.246,44.1841,44.2106,242165.0
2016-05-05 14:50:00,49.96,50.0,49.95,49.98,174008.0,44.2106,44.246,44.2017,44.2283,174008.0
2016-05-05 14:55:00,49.98,50.0,49.91,49.93,166467.0,44.2283,44.246,44.1664,44.1841,166467.0
2016-05-05 15:00:00,49.92,49.95,49.89,49.92,277176.0,44.1752,44.2017,44.1487,44.1752,277176.0
2016-05-05 15:05:00,49.92,49.93,49.88,49.9,180029.0,44.1752,44.1841,44.1398,44.1575,180029.0
2016-05-05 15:10:00,49.9,49.94,49.88,49.92,190483.0,44.1575,44.1929,44.1398,44.1752,190483.0
2016-05-05 15:15:00,49.93,49.94,49.86,49.91,223305.0,44.1841,44.1929,44.1221,44.1664,223305.0
2016-05-05 15:20:00,49.91,49.96,49.91,49.95,254482.0,44.1664,44.2106,44.1664,44.2017,254482.0
2016-05-05 15:25:00,49.96,49.98,49.9,49.94,219773.0,44.2106,44.2283,44.1575,44.1929,219773.0
2016-05-05 15:30:00,49.94,49.95,49.91,49.95,204546.0,44.1929,44.2017,44.1664,44.2017,204546.0
2016-05-05 15:35:00,49.95,49.95,49.86,49.9,276925.0,44.2017,44.2017,44.1221,44.1575,276925.0
2016-05-05 15:40:00,49.91,49.95,49.89,49.93,346655.0,44.1664,44.2017,44.1487,44.1841,346655.0
2016-05-05 15:45:00,49.93,49.99,49.92,49.93,457307.0,44.1841,44.2371,44.1752,44.1841,457307.0
2016-05-05 15:50:00,49.93,49.96,49.83,49.86,1128053.0,44.1841,44.2106,44.0956,44.1221,1128053.0
2016-05-05 15:55:00,49.87,49.95,49.81,49.94,1903002.0,44.131,44.2017,44.0779,44.1929,1903002.0
2016-05-06 09:30:00,49.92,49.92,49.75,49.79,871215.0,44.1752,44.1752,44.0248,44.0602,871215.0
2016-05-06 09:35:00,49.79,49.94,49.75,49.92,786119.0,44.0602,44.1929,44.0248,44.1752,786119.0
2016-05-06 09:40:00,49.93,50.0,49.87,49.93,452808.0,44.1841,44.246,44.131,44.1841,452808.0
2016-05-06 09:45:00,49.93,49.94,49.85,49.85,288993.0,44.1841,44.1929,44.1133,44.1133,288993.0
2016-05-06 09:50:00,49.85,49.9,49.82,49.85,454779.0,44.1133,44.1575,44.0867,44.1133,454779.0
2016-05-06 09:55:00,49.86,49.88,49.82,49.87,367775.0,44.1221,44.1398,44.0867,44.131,367775.0
2016-05-06 10:00:00,49.88,49.91,49.85,49.89,195352.0,44.1398,44.1664,44.1133,44.1487,195352.0
2016-05-06 10:05:00,49.89,49.96,49.85,49.93,226769.0,44.1487,44.2106,44.1133,44.1841,226769.0
2016-05-06 10:10:00,49.92,49.93,49.85,49.86,227610.0,44.1752,44.1841,44.1133,44.1221,227610.0
2016-05-06 10:15:00,49.86,49.89,49.83,49.85,396844.0,44.1221,44.1487,44.0956,44.1133,396844.0
2016-05-06 10:20:00,49.86,49.87,49.79,49.8,449592.0,44.1221,44.131,44.0602,44.069,449592.0
2016-05-06 10:25:00,49.8,49.89,49.76,49.87,269744.0,44.069,44.1487,44.0336,44.131,269744.0
2016-05-06 10:30:00,49.86,49.93,49.82,49.87,249123.0,44.1221,44.1841,44.0867,44.131,249123.0
2016-05-06 10:35:00,49.88,49.89,49.79,49.81,324957.0,44.1398,44.1487,44.0602,44.0779,324957.0
2016-05-06 10:40:00,49.82,49.84,49.77,49.8,344506.0,44.0867,44.1044,44.0425,44.069,344506.0
2016-05-06 10:45:00,49.81,49.81,49.75,49.76,554757.0,44.0779,44.0779,44.0248,44.0336,554757.0
2016-05-06 10:50:00,49.76,49.8,49.72,49.8,460812.0,44.0336,44.069,43.9982,44.069,460812.0
2016-05-06 10:55:00,49.8,49.82,49.74,49.77,235083.0,44.069,44.0867,44.0159,44.0425,235083.0
2016-05-06 11:00:00,49.77,49.81,49.66,49.67,266000.0,44.0425,44.0779,43.9451,43.954,266000.0
2016-05-06 11:05:00,49.66,49.72,49.66,49.68,292319.0,43.9451,43.9982,43.9451,43.9628,292319.0
2016-05-06 11:10:00,49.68,49.79,49.67,49.76,169547.0,43.9628,44.0602,43.954,44.0336,169547.0
2016-05-06 11:15:00,49.76,49.83,49.71,49.79,240273.0,44.0336,44.0956,43.9894,44.0602,240273.0
2016-05-06 11:20:00,49.8,49.85,49.77,49.81,179130.0,44.069,44.1133,44.0425,44.0779,179130.0
2016-05-06 11:25:00,49.81,49.88,49.79,49.84,214878.0,44.0779,44.1398,44.0602,44.1044,214878.0
2016-05-06 11:30:00,49.84,49.84,49.78,49.79,135959.0,44.1044,44.1044,44.0513,44.0602,135959.0
2016-05-06 11:35:00,49.79,49.81,49.76,49.79,109531.0,44.0602,44.0779,44.0336,44.0602,109531.0
2016-05-06 11:40:00,49.79,49.82,49.77,49.78,169999.0,44.0602,44.0867,44.0425,44.0513,169999.0
2016-05-06 11:45:00,49.78,49.79,49.74,49.77,295664.0,44.0513,44.0602,44.0159,44.0425,295664.0
2016-05-06 11:50:00,49.77,49.77,49.68,49.71,270520.0,44.0425,44.0425,43.9628,43.9894,270520.0
2016-05-06 11:55:00,49.71,49.8,49.7,49.76,260657.0,43.9894,44.069,43.9805,44.0336,260657.0
2016-05-06 12:00:00,49.76,49.76,49.71,49.72,141632.0,44.0336,44.0336,43.9894,43.9982,141632.0
2016-05-06 12:05:00,49.72,49.77,49.69,49.76,80253.0,43.9982,44.0425,43.9717,44.0336,80253.0
2016-05-06 12:10:00,49.76,49.77,49.72,49.77,88317.0,44.0336,44.0425,43.9982,44.0425,88317.0
2016-05-06 12:15:00,49.76,49.77,49.71,49.75,192102.0,44.0336,44.0425,43.9894,44.0248,192102.0
2016-05-06 12:20:00,49.75,49.76,49.7,49.73,198624.0,44.0248,44.0336,43.9805,44.0071,198624.0
2016-05-06 12:25:00,49.73,49.75,49.7,49.74,129827.0,44.0071,44.0248,43.9805,44.0159,129827.0
2016-05-06 12:30:00,49.73,49.75,49.72,49.75,99356.0,44.0071,44.0248,43.9982,44.0248,99356.0
2016-05-06 12:35:00,49.75,49.76,49.73,49.74,213105.0,44.0248,44.0336,44.0071,44.0159,213105.0
2016-05-06 12:40:00,49.75,49.81,49.72,49.81,225480.0,44.0248,44.0779,43.9982,44.0779,225480.0
2016-05-06 12:45:00,49.82,49.83,49.78,49.8,136974.0,44.0867,44.0956,44.0513,44.069,136974.0
2016-05-06 12:50:00,49.8,49.8,49.75,49.78,89670.0,44.069,44.069,44.0248,44.0513,89670.0
2016-05-06 12:55:00,49.78,49.88,49.77,49.88,282470.0,44.0513,44.1398,44.0425,44.1398,282470.0
2016-05-06 13:00:00,49.88,49.9,49.86,49.86,97823.0,44.1398,44.1575,44.1221,44.1221,97823.0
2016-05-06 13:05:00,49.86,49.95,49.86,49.92,164771.0,44.1221,44.2017,44.1221,44.1752,164771.0
2016-05-06 13:10:00,49.91,49.96,49.88,49.92,236544.0,44.1664,44.2106,44.1398,44.1752,236544.0
2016-05-06 13:15:00,49.91,50.0,49.91,49.98,118478.0,44.1664,44.246,44.1664,44.2283,118478.0
2016-05-06 13:20:00,49.97,50.01,49.95,50.0,198022.0,44.2194,44.2548,44.2017,44.246,198022.0
2016-05-06 13:25:00,50.01,50.03,49.96,49.98,148095.0,44.2548,44.2725,44.2106,44.2283,148095.0
2016-05-06 13:30:00,49.98,49.99,49.95,49.98,117923.0,44.2283,44.2371,44.2017,44.2283,117923.0
2016-05-06 13:35:00,49.98,50.02,49.96,50.01,183795.0,44.2283,44.2637,44.2106,44.2548,183795.0
2016-05-06 13:40:00,50.01,50.03,49.97,49.98,162608.0,44.2548,44.2725,44.2194,44.2283,162608.0
2016-05-06 13:45:00,49.98,50.09,49.98,50.06,337793.0,44.2283,44.3256,44.2283,44.2991,337793.0
2016-05-06 13:50:00,50.05,50.13,50.04,50.11,214280.0,44.2902,44.361,44.2814,44.3433,214280.0
2016-05-06 13:55:00,50.11,50.21,50.06,50.2,325797.0,44.3433,44.4318,44.2991,44.423,325797.0
2016-05-06 14:00:00,50.21,50.24,50.16,50.21,196843.0,44.4318,44.4584,44.3876,44.4318,196843.0
2016-05-06 14:05:00,50.21,50.32,50.2,50.3,292613.0,44.4318,44.5292,44.423,44.5115,292613.0
2016-05-06 14:10:00,50.3,50.32,50.25,50.29,169964.0,44.5115,44.5292,44.4672,44.5026,169964.0
2016-05-06 14:15:00,50.3,50.32,50.27,50.28,239410.0,44.5115,44.5292,44.4849,44.4938,239410.0
2016-05-06 14:20:00,50.29,50.3,50.18,50.19,178715.0,44.5026,44.5115,44.4053,44.4141,178715.0
2016-05-06 14:25:00,50.19,50.24,50.18,50.19,238501.0,44.4141,44.4584,44.4053,44.4141,238501.0
2016-05-06 14:30:00,50.19,50.2,50.13,50.15,176468.0,44.4141,44.423,44.361,44.3787,176468.0
2016-05-06 14:35:00,50.15,50.2,50.11,50.19,188449.0,44.3787,44.423,44.3433,44.4141,188449.0
2016-05-06 14:40:00,50.19,50.33,50.17,50.29,373259.0,44.4141,44.538,44.3964,44.5026,373259.0
2016-05-06 14:45:00,50.29,50.3,50.21,50.21,250798.0,44.5026,44.5115,44.4318,44.4318,250798.0
2016-05-06 14:50:00,50.22,50.28,50.2,50.26,338803.0,44.4407,44.4938,44.423,44.4761,338803.0
2016-05-06 14:55:00,50.25,50.25,50.21,50.25,191334.0,44.4672,44.4672,44.4318,44.4672,191334.0
2016-05-06 15:00:00,50.25,50.29,50.23,50.27,574707.0,44.4672,44.5026,44.4495,44.4849,574707.0
2016-05-06 15:05:00,50.27,50.28,50.22,50.23,325916.0,44.4849,44.4938,44.4407,44.4495,325916.0
2016-05-06 15:10:00,50.23,50.32,50.22,50.26,365402.0,44.4495,44.5292,44.4407,44.4761,365402.0
2016-05-06 15:15:00,50.26,50.31,50.23,50.27,195350.0,44.4761,44.5203,44.4495,44.4849,195350.0
2016-05-06 15:20:00,50.27,50.31,50.25,50.29,202647.0,44.4849,44.5203,44.4672,44.5026,202647.0
2016-05-06 15:25:00,50.29,50.31,50.27,50.3,190185.0,44.5026,44.5203,44.4849,44.5115,190185.0
2016-05-06 15:30:00,50.29,50.29,50.18,50.2,274481.0,44.5026,44.5026,44.4053,44.423,274481.0
2016-05-06 15:35:00,50.21,50.25,50.19,50.22,310191.0,44.4318,44.4672,44.4141,44.4407,310191.0
2016-05-06 15:40:00,50.22,50.27,50.21,50.24,273285.0,44.4407,44.4849,44.4318,44.4584,273285.0
2016-05-06 15:45:00,50.24,50.27,50.17,50.18,442293.0,44.4584,44.4849,44.3964,44.4053,442293.0
2016-05-06 15:50:00,50.18,50.32,50.17,50.31,505671.0,44.4053,44.5292,44.3964,44.5203,505671.0
2016-05-06 15:55:00,50.32,50.39,50.3,50.39,1199358.0,44.5292,44.5911,44.5115,44.5911,1199358.0
2016-05-09 09:30:00,50.49,50.5,50.37,50.43,558472.0,44.6796,44.6885,44.5734,44.6265,558472.0
2016-05-09 09:35:00,50.43,50.5,50.37,50.45,410571.0,44.6265,44.6885,44.5734,44.6442,410571.0
2016-05-09 09:40:00,50.44,50.56,50.36,50.52,409003.0,44.6354,44.7415,44.5646,44.7062,409003.0
2016-05-09 09:45:00,50.52,50.58,50.43,50.44,217837.0,44.7062,44.7592,44.6265,44.6354,217837.0
2016-05-09 09:50:00,50.44,50.54,50.43,50.5,386744.0,44.6354,44.7239,44.6265,44.6885,386744.0
2016-05-09 09:55:00,50.5,50.56,50.47,50.55,210272.0,44.6885,44.7415,44.6619,44.7327,210272.0
2016-05-09 10:00:00,50.56,50.59,50.48,50.5,250990.0,44.7415,44.7681,44.6708,44.6885,250990.0
2016-05-09 10:05:00,50.5,50.57,50.5,50.54,152110.0,44.6885,44.7504,44.6885,44.7239,152110.0
2016-05-09 10:10:00,50.53,50.54,50.45,50.46,250077.0,44.715,44.7239,44.6442,44.6531,250077.0
2016-05-09 10:15:00,50.45,50.48,50.4,50.41,202981.0,44.6442,44.6708,44.6,44.6088,202981.0
2016-05-09 10:20:00,50.41,50.45,50.33,50.34,275861.0,44.6088,44.6442,44.538,44.5469,275861.0
2016-05-09 10:25:00,50.33,50.37,50.25,50.27,305512.0,44.538,44.5734,44.4672,44.4849,305512.0
2016-05-09 10:30:00,50.27,50.31,50.24,50.25,246751.0,44.4849,44.5203,44.4584,44.4672,246751.0
2016-05-09 10:35:00,50.25,50.26,50.15,50.19,177872.0,44.4672,44.4761,44.3787,44.4141,177872.0
2016-05-09 10:40:00,50.18,50.26,50.15,50.17,216319.0,44.4053,44.4761,44.3787,44.3964,216319.0
2016-05-09 10:45:00,50.17,50.21,50.13,50.19,187920.0,44.3964,44.4318,44.361,44.4141,187920.0
2016-05-09 10:50:00,50.19,50.19,50.12,50.13,170828.0,44.4141,44.4141,44.3522,44.361,170828.0
2016-05-09 10:55:00,50.13,50.16,50.08,50.11,205774.0,44.361,44.3876,44.3168,44.3433,205774.0
2016-05-09 11:00:00,50.1,50.17,50.08,50.13,221140.0,44.3345,44.3964,44.3168,44.361,221140.0
2016-05-09 11:05:00,50.13,50.19,50.1,50.15,227652.0,44.361,44.4141,44.3345,44.3787,227652.0
2016-05-09 11:10:00,50.15,50.16,50.0,50.02,287141.0,44.3787,44.3876,44.246,44.2637,287141.0
2016-05-09 11:15:00,50.01,50.07,50.0,50.07,165600.0,44.2548,44.3079,44.246,44.3079,165600.0
2016-05-09 11:20:00,50.06,50.15,50.06,50.15,185599.0,44.2991,44.3787,44.2991,44.3787,185599.0
2016-05-09 11:25:00,50.14,50.19,50.13,50.18,209289.0,44.3699,44.4141,44.361,44.4053,209289.0
2016-05-09 11:30:00,50.18,50.19,50.13,50.19,195270.0,44.4053,44.4141,44.361,44.4141,195270.0
2016-05-09 11:35:00,50.19,50.25,50.17,50.24,123636.0,44.4141,44.4672,44.3964,44.4584,123636.0
2016-05-09 11:40:00,50.25,50.29,50.22,50.29,178062.0,44.4672,44.5026,44.4407,44.5026,178062.0
2016-05-09 11:45:00,50.29,50.34,50.28,50.33,174266.0,44.5026,44.5469,44.4938,44.538,174266.0
2016-05-09 11:50:00,50.32,50.35,50.25,50.26,158132.0,44.5292,44.5557,44.4672,44.4761,158132.0
2016-05-09 11:55:00,50.26,50.26,50.22,50.22,101616.0,44.4761,44.4761,44.4407,44.4407,101616.0
2016-05-09 12:00:00,50.22,50.25,50.17,50.2,145864.0,44.4407,44.4672,44.3964,44.423,145864.0
2016-05-09 12:05:00,50.2,50.26,50.17,50.19,225004.0,44.423,44.4761,44.3964,44.4141,225004.0
2016-05-09 12:10:00,50.18,50.23,50.16,50.23,210059.0,44.4053,44.4495,44.3876,44.4495,210059.0
2016-05-09 12:15:00,50.23,50.26,50.22,50.25,178139.0,44.4495,44.4761,44.4407,44.4672,178139.0
2016-05-09 12:20:00,50.25,50.31,50.23,50.28,125286.0,44.4672,44.5203,44.4495,44.4938,125286.0
2016-05-09 12:25:00,50.28,50.29,50.24,50.26,108174.0,44.4938,44.5026,44.4584,44.4761,108174.0
2016-05-09 12:30:00,50.25,50.27,50.23,50.26,60798.0,44.4672,44.4849,44.4495,44.4761,60798.0
2016-05-09 12:35:00,50.26,50.27,50.2,50.21,74463.0,44.4761,44.4849,44.423,44.4318,74463.0
2016-05-09 12:40:00,50.2,50.25,50.19,50.21,61899.0,44.423,44.4672,44.4141,44.4318,61899.0
2016-05-09 12:45:00,50.21,50.24,50.19,50.22,79560.0,44.4318,44.4584,44.4141,44.4407,79560.0
2016-05-09 12:50:00,50.22,50.22,50.18,50.19,81762.0,44.4407,44.4407,44.4053,44.4141,81762.0
2016-05-09 12:55:00,50.19,50.23,50.18,50.2,97633.0,44.4141,44.4495,44.4053,44.423,97633.0
2016-05-09 13:00:00,50.19,50.21,50.17,50.21,73070.0,44.4141,44.4318,44.3964,44.4318,73070.0
2016-05-09 13:05:00,50.2,50.21,50.18,50.18,136849.0,44.423,44.4318,44.4053,44.4053,136849.0
2016-05-09 13:10:00,50.19,50.25,50.17,50.22,143378.0,44.4141,44.4672,44.3964,44.4407,143378.0
2016-05-09 13:15:00,50.22,50.25,50.21,50.23,109096.0,44.4407,44.4672,44.4318,44.4495,109096.0
2016-05-09 13:20:00,50.23,50.24,50.15,50.16,202444.0,44.4495,44.4584,44.3787,44.3876,202444.0
2016-05-09 13:25:00,50.16,50.2,50.15,50.2,65718.0,44.3876,44.423,44.3787,44.423,65718.0
2016-05-09 13:30:00,50.2,50.24,50.19,50.22,112904.0,44.423,44.4584,44.4141,44.4407,112904.0
2016-05-09 13:35:00,50.21,50.24,50.15,50.18,79708.0,44.4318,44.4584,44.3787,44.4053,79708.0
2016-05-09 13:40:00,50.19,50.22,50.17,50.2,70242.0,44.4141,44.4407,44.3964,44.423,70242.0
2016-05-09 13:45:00,50.2,50.23,50.18,50.23,100274.0,44.423,44.4495,44.4053,44.4495,100274.0
2016-05-09 13:50:00,50.23,50.23,50.19,50.2,114675.0,44.4495,44.4495,44.4141,44.423,114675.0
2016-05-09 13:55:00,50.2,50.2,50.15,50.16,117513.0,44.423,44.423,44.3787,44.3876,117513.0
2016-05-09 14:00:00,50.16,50.2,50.15,50.17,116240.0,44.3876,44.423,44.3787,44.3964,116240.0
2016-05-09 14:05:00,50.16,50.17,50.11,50.15,170879.0,44.3876,44.3964,44.3433,44.3787,170879.0
2016-05-09 14:10:00,50.15,50.15,50.09,50.12,214585.0,44.3787,44.3787,44.3256,44.3522,214585.0
2016-05-09 14:15:00,50.13,50.13,50.06,50.12,141914.0,44.361,44.361,44.2991,44.3522,141914.0
2016-05-09 14:20:00,50.12,50.15,50.11,50.14,116510.0,44.3522,44.3787,44.3433,44.3699,116510.0
2016-05-09 14:25:00,50.14,50.18,50.13,50.16,103356.0,44.3699,44.4053,44.361,44.3876,103356.0
2016-05-09 14:30:00,50.16,50.19,50.16,50.16,116756.0,44.3876,44.4141,44.3876,44.3876,116756.0
2016-05-09 14:35:00,50.16,50.23,50.16,50.21,222756.0,44.3876,44.4495,44.3876,44.4318,222756.0
2016-05-09 14:40:00,50.21,50.23,50.19,50.22,111998.0,44.4318,44.4495,44.4141,44.4407,111998.0
2016-05-09 14:45:00,50.23,50.24,50.22,50.22,76844.0,44.4495,44.4584,44.4407,44.4407,76844.0
2016-05-09 14:50:00,50.23,50.3,50.22,50.28,135914.0,44.4495,44.5115,44.4407,44.4938,135914.0
2016-05-09 14:55:00,50.27,50.31,50.27,50.3,170287.0,44.4849,44.5203,44.4849,44.5115,170287.0
2016-05-09 15:00:00,50.29,50.3,50.23,50.24,138984.0,44.5026,44.5115,44.4495,44.4584,138984.0
2016-05-09 15:05:00,50.25,50.25,50.17,50.19,156075.0,44.4672,44.4672,44.3964,44.4141,156075.0
2016-05-09 15:10:00,50.19,50.23,50.18,50.2,120665.0,44.4141,44.4495,44.4053,44.423,120665.0
2016-05-09 15:15:00,50.21,50.22,50.18,50.2,168649.0,44.4318,44.4407,44.4053,44.423,168649.0
2016-05-09 15:20:00,50.2,50.25,50.19,50.24,172804.0,44.423,44.4672,44.4141,44.4584,172804.0
2016-05-09 15:25:00,50.23,50.25,50.19,50.21,168444.0,44.4495,44.4672,44.4141,44.4318,168444.0
2016-05-09 15:30:00,50.21,50.24,50.13,50.15,181715.0,44.4318,44.4584,44.361,44.3787,181715.0
2016-05-09 15:35:00,50.15,50.19,50.12,50.16,254844.0,44.3787,44.4141,44.3522,44.3876,254844.0
2016-05-09 15:40:00,50.16,50.2,50.13,50.14,243331.0,44.3876,44.423,44.361,44.3699,243331.0
2016-05-09 15:45:00,50.14,50.2,50.13,50.17,272173.0,44.3699,44.423,44.361,44.3964,272173.0
2016-05-09 15:50:00,50.16,50.16,50.06,50.07,265368.0,44.3876,44.3876,44.2991,44.3079,265368.0
2016-05-09 15:55:00,50.07,50.11,50.06,50.07,874068.0,44.3079,44.3433,44.2991,44.3079,874068.0
2016-05-10 09:30:00,50.38,50.48,50.26,50.47,654066.0,44.5823,44.6708,44.4761,44.6619,654066.0
2016-05-10 09:35:00,50.47,50.51,50.19,50.22,380272.0,44.6619,44.6973,44.4141,44.4407,380272.0
2016-05-10 09:40:00,50.22,50.42,50.19,50.37,368680.0,44.4407,44.6177,44.4141,44.5734,368680.0
2016-05-10 09:45:00,50.36,50.49,50.36,50.48,303291.0,44.5646,44.6796,44.5646,44.6708,303291.0
2016-05-10 09:50:00,50.48,50.57,50.45,50.55,367090.0,44.6708,44.7504,44.6442,44.7327,367090.0
2016-05-10 09:55:00,50.55,50.55,50.37,50.38,330789.0,44.7327,44.7327,44.5734,44.5823,330789.0
2016-05-10 10:00:00,50.38,50.45,50.36,50.39,204588.0,44.5823,44.6442,44.5646,44.5911,204588.0
2016-05-10 10:05:00,50.39,50.44,50.35,50.37,219863.0,44.5911,44.6354,44.5557,44.5734,219863.0
2016-05-10 10:10:00,50.37,50.46,50.35,50.42,237730.0,44.5734,44.6531,44.5557,44.6177,237730.0
2016-05-10 10:15:00,50.42,50.47,50.41,50.44,246355.0,44.6177,44.6619,44.6088,44.6354,246355.0
2016-05-10 10:20:00,50.43,50.47,50.35,50.38,260437.0,44.6265,44.6619,44.5557,44.5823,260437.0
2016-05-10 10:25:00,50.38,50.4,50.34,50.4,166133.0,44.5823,44.6,44.5469,44.6,166133.0
2016-05-10 10:30:00,50.4,50.42,50.35,50.4,193018.0,44.6,44.6177,44.5557,44.6,193018.0
2016-05-10 10:35:00,50.4,50.48,50.39,50.47,177211.0,44.6,44.6708,44.5911,44.6619,177211.0
2016-05-10 10:40:00,50.47,50.55,50.46,50.54,184026.0,44.6619,44.7327,44.6531,44.7239,184026.0
2016-05-10 10:45:00,50.53,50.61,50.53,50.61,268637.0,44.715,44.7858,44.715,44.7858,268637.0
2016-05-10 10:50:00,50.61,50.65,50.57,50.65,207976.0,44.7858,44.8212,44.7504,44.8212,207976.0
2016-05-10 10:55:00,50.65,50.65,50.56,50.58,203741.0,44.8212,44.8212,44.7415,44.7592,203741.0
2016-05-10 11:00:00,50.58,50.62,50.57,50.58,176399.0,44.7592,44.7946,44.7504,44.7592,176399.0
2016-05-10 11:05:00,50.58,50.62,50.55,50.62,170171.0,44.7592,44.7946,44.7327,44.7946,170171.0
2016-05-10 11:10:00,50.62,50.62,50.5,50.52,220892.0,44.7946,44.7946,44.6885,44.7062,220892.0
2016-05-10 11:15:00,50.52,50.55,50.49,50.54,140461.0,44.7062,44.7327,44.6796,44.7239,140461.0
2016-05-10 11:20:00,50.55,50.57,50.47,50.5,128726.0,44.7327,44.7504,44.6619,44.6885,128726.0
2016-05-10 11:25:00,50.51,50.55,50.49,50.55,88187.0,44.6973,44.7327,44.6796,44.7327,88187.0
2016-05-10 11:30:00,50.54,50.63,50.54,50.62,181425.0,44.7239,44.8035,44.7239,44.7946,181425.0
2016-05-10 11:35:00,50.63,50.66,50.6,50.65,175402.0,44.8035,44.83,44.7769,44.8212,175402.0
2016-05-10 11:40:00,50.64,50.65,50.57,50.6,159577.0,44.8123,44.8212,44.7504,44.7769,159577.0
2016-05-10 11:45:00,50.6,50.63,50.57,50.6,221375.0,44.7769,44.8035,44.7504,44.7769,221375.0
2016-05-10 11:50:00,50.6,50.67,50.59,50.65,198531.0,44.7769,44.8389,44.7681,44.8212,198531.0
2016-05-10 11:55:00,50.65,50.68,50.63,50.67,190627.0,44.8212,44.8477,44.8035,44.8389,190627.0
2016-05-10 12:00:00,50.66,50.75,50.66,50.72,352985.0,44.83,44.9097,44.83,44.8831,352985.0
2016-05-10 12:05:00,50.73,50.73,50.69,50.71,170756.0,44.892,44.892,44.8566,44.8743,170756.0
2016-05-10 12:10:00,50.71,50.74,50.69,50.71,112755.0,44.8743,44.9008,44.8566,44.8743,112755.0
2016-05-10 12:15:00,50.7,50.74,50.69,50.73,252886.0,44.8654,44.9008,44.8566,44.892,252886.0
2016-05-10 12:20:00,50.73,50.77,50.71,50.75,173815.0,44.892,44.9274,44.8743,44.9097,173815.0
2016-05-10 12:25:00,50.75,50.77,50.74,50.76,120391.0,44.9097,44.9274,44.9008,44.9185,120391.0
2016-05-10 12:30:00,50.76,50.78,50.74,50.76,150295.0,44.9185,44.9362,44.9008,44.9185,150295.0
2016-05-10 12:35:00,50.75,50.79,50.75,50.78,159611.0,44.9097,44.9451,44.9097,44.9362,159611.0
2016-05-10 12:40:00,50.78,50.81,50.77,50.78,117751.0,44.9362,44.9628,44.9274,44.9362,117751.0
2016-05-10 12:45:00,50.79,50.81,50.76,50.78,129504.0,44.9451,44.9628,44.9185,44.9362,129504.0
2016-05-10 12:50:00,50.79,50.82,50.76,50.82,155196.0,44.9451,44.9716,44.9185,44.9716,155196.0
2016-05-10 12:55:00,50.82,50.85,50.8,50.84,209476.0,44.9716,44.9982,44.9539,44.9893,209476.0
2016-05-10 13:00:00,50.84,50.85,50.8,50.84,128811.0,44.9893,44.9982,44.9539,44.9893,128811.0
2016-05-10 13:05:00,50.84,50.88,50.83,50.88,216913.0,44.9893,45.0247,44.9805,45.0247,216913.0
2016-05-10 13:10:00,50.87,50.9,50.81,50.81,168784.0,45.0159,45.0424,44.9628,44.9628,168784.0
2016-05-10 13:15:00,50.81,50.85,50.81,50.83,129801.0,44.9628,44.9982,44.9628,44.9805,129801.0
2016-05-10 13:20:00,50.83,50.87,50.83,50.85,136463.0,44.9805,45.0159,44.9805,44.9982,136463.0
2016-05-10 13:25:00,50.85,50.87,50.81,50.84,213868.0,44.9982,45.0159,44.9628,44.9893,213868.0
2016-05-10 13:30:00,50.84,50.86,50.82,50.83,150618.0,44.9893,45.007,44.9716,44.9805,150618.0
2016-05-10 13:35:00,50.83,50.87,50.81,50.82,134198.0,44.9805,45.0159,44.9628,44.9716,134198.0
2016-05-10 13:40:00,50.82,50.84,50.79,50.83,153525.0,44.9716,44.9893,44.9451,44.9805,153525.0
2016-05-10 13:45:00,50.83,50.87,50.82,50.85,136641.0,44.9805,45.0159,44.9716,44.9982,136641.0
2016-05-10 13:50:00,50.84,50.87,50.84,50.87,133681.0,44.9893,45.0159,44.9893,45.0159,133681.0
2016-05-10 13:55:00,50.86,50.91,50.84,50.89,205670.0,45.007,45.0513,44.9893,45.0336,205670.0
2016-05-10 14:00:00,50.89,50.91,50.87,50.9,237521.0,45.0336,45.0513,45.0159,45.0424,237521.0
2016-05-10 14:05:00,50.9,50.92,50.89,50.91,182965.0,45.0424,45.0601,45.0336,45.0513,182965.0
2016-05-10 14:10:00,50.91,50.92,50.86,50.9,294144.0,45.0513,45.0601,45.007,45.0424,294144.0
2016-05-10 14:15:00,50.89,50.97,50.89,50.96,314774.0,45.0336,45.1044,45.0336,45.0955,314774.0
2016-05-10 14:20:00,50.96,50.98,50.95,50.98,192870.0,45.0955,45.1132,45.0867,45.1132,192870.0
2016-05-10 14:25:00,50.98,50.99,50.95,50.97,215494.0,45.1132,45.1221,45.0867,45.1044,215494.0
2016-05-10 14:30:00,50.97,50.98,50.88,50.93,449373.0,45.1044,45.1132,45.0247,45.069,449373.0
2016-05-10 14:35:00,50.94,50.95,50.91,50.92,184732.0,45.0778,45.0867,45.0513,45.0601,184732.0
2016-05-10 14:40:00,50.92,50.94,50.87,50.88,223880.0,45.0601,45.0778,45.0159,45.0247,223880.0
2016-05-10 14:45:00,50.88,50.9,50.84,50.84,177822.0,45.0247,45.0424,44.9893,44.9893,177822.0
2016-05-10 14:50:00,50.85,50.86,50.83,50.86,144846.0,44.9982,45.007,44.9805,45.007,144846.0
2016-05-10 14:55:00,50.85,50.89,50.84,50.84,150052.0,44.9982,45.0336,44.9893,44.9893,150052.0
2016-05-10 15:00:00,50.85,50.88,50.83,50.86,219471.0,44.9982,45.0247,44.9805,45.007,219471.0
2016-05-10 15:05:00,50.86,50.86,50.83,50.85,171986.0,45.007,45.007,44.9805,44.9982,171986.0
2016-05-10 15:10:00,50.85,50.87,50.82,50.84,264247.0,44.9982,45.0159,44.9716,44.9893,264247.0
2016-05-10 15:15:00,50.84,50.9,50.84,50.89,287631.0,44.9893,45.0424,44.9893,45.0336,287631.0
2016-05-10 15:20:00,50.88,50.95,50.88,50.94,305218.0,45.0247,45.0867,45.0247,45.0778,305218.0
2016-05-10 15:25:00,50.94,50.97,50.91,50.95,384443.0,45.0778,45.1044,45.0513,45.0867,384443.0
2016-05-10 15:30:00,50.95,50.98,50.93,50.94,294022.0,45.0867,45.1132,45.069,45.0778,294022.0
2016-05-10 15:35:00,50.94,50.96,50.93,50.95,310573.0,45.0778,45.0955,45.069,45.0867,310573.0
2016-05-10 15:40:00,50.94,51.02,50.9,51.01,546640.0,45.0778,45.1486,45.0424,45.1398,546640.0
2016-05-10 15:45:00,51.0,51.04,50.99,51.0,460681.0,45.1309,45.1663,45.1221,45.1309,460681.0
2016-05-10 15:50:00,51.01,51.06,50.98,51.05,675873.0,45.1398,45.184,45.1132,45.1752,675873.0
2016-05-10 15:55:00,51.05,51.1,51.02,51.03,1496790.0,45.1752,45.2194,45.1486,45.1575,1496790.0
2016-05-11 09:30:00,51.13,51.38,51.02,51.33,1128813.0,45.246,45.4672,45.1486,45.4229,1128813.0
2016-05-11 09:35:00,51.33,51.47,51.24,51.36,465245.0,45.4229,45.5468,45.3433,45.4495,465245.0
2016-05-11 09:40:00,51.36,51.42,51.21,51.29,379954.0,45.4495,45.5026,45.3167,45.3875,379954.0
2016-05-11 09:45:00,51.29,51.56,51.28,51.52,614844.0,45.3875,45.6265,45.3787,45.5911,614844.0
2016-05-11 09:50:00,51.52,51.55,51.48,51.51,376856.0,45.5911,45.6176,45.5557,45.5822,376856.0
2016-05-11 09:55:00,51.51,51.53,51.49,51.52,238367.0,45.5822,45.5999,45.5645,45.5911,238367.0
2016-05-11 10:00:00,51.51,51.52,51.42,51.42,298509.0,45.5822,45.5911,45.5026,45.5026,298509.0
2016-05-11 10:05:00,51.42,51.43,51.31,51.32,282183.0,45.5026,45.5114,45.4052,45.4141,282183.0
2016-05-11 10:10:00,51.31,51.44,51.25,51.43,291664.0,45.4052,45.5203,45.3521,45.5114,291664.0
2016-05-11 10:15:00,51.42,51.51,51.39,51.51,289472.0,45.5026,45.5822,45.476,45.5822,289472.0
2016-05-11 10:20:00,51.5,51.55,51.49,51.54,239598.0,45.5734,45.6176,45.5645,45.6088,239598.0
2016-05-11 10:25:00,51.55,51.6,51.54,51.59,236692.0,45.6176,45.6619,45.6088,45.653,236692.0
2016-05-11 10:30:00,51.6,51.73,51.6,51.72,525676.0,45.6619,45.7769,45.6619,45.7681,525676.0
2016-05-11 10:35:00,51.72,51.78,51.65,51.7,544870.0,45.7681,45.8212,45.7061,45.7504,544870.0
2016-05-11 10:40:00,51.7,51.71,51.58,51.63,387628.0,45.7504,45.7592,45.6442,45.6884,387628.0
2016-05-11 10:45:00,51.63,51.72,51.61,51.69,270914.0,45.6884,45.7681,45.6707,45.7415,270914.0
2016-05-11 10:50:00,51.69,51.69,51.63,51.66,281452.0,45.7415,45.7415,45.6884,45.715,281452.0
2016-05-11 10:55:00,51.67,51.76,51.65,51.74,297975.0,45.7238,45.8035,45.7061,45.7858,297975.0
2016-05-11 11:00:00,51.75,51.75,51.38,51.39,411595.0,45.7946,45.7946,45.4672,45.476,411595.0
2016-05-11 11:05:00,51.39,51.55,51.34,51.54,265063.0,45.476,45.6176,45.4318,45.6088,265063.0
2016-05-11 11:10:00,51.54,51.59,51.47,51.55,318223.0,45.6088,45.653,45.5468,45.6176,318223.0
2016-05-11 11:15:00,51.55,51.55,51.48,51.55,149739.0,45.6176,45.6176,45.5557,45.6176,149739.0
2016-05-11 11:20:00,51.54,51.56,51.49,51.51,138880.0,45.6088,45.6265,45.5645,45.5822,138880.0
2016-05-11 11:25:00,51.51,51.58,51.51,51.57,306676.0,45.5822,45.6442,45.5822,45.6353,306676.0
2016-05-11 11:30:00,51.57,51.58,51.5,51.53,366773.0,45.6353,45.6442,45.5734,45.5999,366773.0
2016-05-11 11:35:00,51.53,51.59,51.47,51.48,200853.0,45.5999,45.653,45.5468,45.5557,200853.0
2016-05-11 11:40:00,51.48,51.54,51.45,51.54,329785.0,45.5557,45.6088,45.5291,45.6088,329785.0
2016-05-11 11:45:00,51.53,51.54,51.4,51.41,174208.0,45.5999,45.6088,45.4849,45.4937,174208.0
2016-05-11 11:50:00,51.4,51.41,51.39,51.4,134486.0,45.4849,45.4937,45.476,45.4849,134486.0
2016-05-11 11:55:00,51.4,51.41,51.34,51.37,136072.0,45.4849,45.4937,45.4318,45.4583,136072.0
2016-05-11 12:00:00,51.36,51.4,51.3,51.34,172476.0,45.4495,45.4849,45.3964,45.4318,172476.0
2016-05-11 12:05:00,51.34,51.4,51.33,51.4,130518.0,45.4318,45.4849,45.4229,45.4849,130518.0
2016-05-11 12:10:00,51.4,51.45,51.36,51.45,92138.0,45.4849,45.5291,45.4495,45.5291,92138.0
2016-05-11 12:15:00,51.45,51.5,51.42,51.46,162220.0,45.5291,45.5734,45.5026,45.538,162220.0
2016-05-11 12:20:00,51.47,51.48,51.37,51.37,118201.0,45.5468,45.5557,45.4583,45.4583,118201.0
2016-05-11 12:25:00,51.37,51.41,51.36,51.37,82339.0,45.4583,45.4937,45.4495,45.4583,82339.0
2016-05-11 12:30:00,51.37,51.4,51.36,51.38,84124.0,45.4583,45.4849,45.4495,45.4672,84124.0
2016-05-11 12:35:00,51.38,51.39,51.3,51.38,122436.0,45.4672,45.476,45.3964,45.4672,122436.0
2016-05-11 12:40:00,51.39,51.41,51.37,51.37,221275.0,45.476,45.4937,45.4583,45.4583,221275.0
2016-05-11 12:45:00,51.37,51.4,51.35,51.36,112726.0,45.4583,45.4849,45.4406,45.4495,112726.0
2016-05-11 12:50:00,51.36,51.36,51.27,51.29,123478.0,45.4495,45.4495,45.3698,45.3875,123478.0
2016-05-11 12:55:00,51.29,51.29,51.26,51.27,99819.0,45.3875,45.3875,45.361,45.3698,99819.0
2016-05-11 13:00:00,51.27,51.3,51.24,51.3,161336.0,45.3698,45.3964,45.3433,45.3964,161336.0
2016-05-11 13:05:00,51.3,51.35,51.29,51.3,138410.0,45.3964,45.4406,45.3875,45.3964,138410.0
2016-05-11 13:10:00,51.3,51.34,51.28,51.3,113640.0,45.3964,45.4318,45.3787,45.3964,113640.0
2016-05-11 13:15:00,51.29,51.31,51.27,51.28,77217.0,45.3875,45.4052,45.3698,45.3787,77217.0
2016-05-11 13:20:00,51.28,51.3,51.21,51.24,139374.0,45.3787,45.3964,45.3167,45.3433,139374.0
2016-05-11 13:25:00,51.23,51.28,51.2,51.26,175147.0,45.3344,45.3787,45.3079,45.361,175147.0
2016-05-11 13:30:00,51.26,51.26,51.22,51.23,96389.0,45.361,45.361,45.3256,45.3344,96389.0
2016-05-11 13:35:00,51.23,51.28,51.2,51.27,140857.0,45.3344,45.3787,45.3079,45.3698,140857.0
2016-05-11 13:40:00,51.27,51.27,51.17,51.19,133699.0,45.3698,45.3698,45.2814,45.299,133699.0
2016-05-11 13:45:00,51.18,51.2,51.15,51.2,168056.0,45.2902,45.3079,45.2637,45.3079,168056.0
2016-05-11 13:50:00,51.2,51.2,51.12,51.14,116005.0,45.3079,45.3079,45.2371,45.2548,116005.0
2016-05-11 13:55:00,51.14,51.16,51.07,51.08,142250.0,45.2548,45.2725,45.1929,45.2017,142250.0
2016-05-11 14:00:00,51.08,51.1,51.02,51.1,155838.0,45.2017,45.2194,45.1486,45.2194,155838.0
2016-05-11 14:05:00,51.09,51.1,51.01,51.03,198612.0,45.2106,45.2194,45.1398,45.1575,198612.0
2016-05-11 14:10:00,51.04,51.1,51.02,51.09,118875.0,45.1663,45.2194,45.1486,45.2106,118875.0
2016-05-11 14:15:00,51.09,51.1,51.03,51.09,221675.0,45.2106,45.2194,45.1575,45.2106,221675.0
2016-05-11 14:20:00,51.09,51.14,51.05,51.13,119999.0,45.2106,45.2548,45.1752,45.246,119999.0
2016-05-11 14:25:00,51.14,51.14,51.11,51.13,114194.0,45.2548,45.2548,45.2283,45.246,114194.0
2016-05-11 14:30:00,51.13,51.16,51.09,51.09,156040.0,45.246,45.2725,45.2106,45.2106,156040.0
2016-05-11 14:35:00,51.1,51.16,51.07,51.15,116525.0,45.2194,45.2725,45.1929,45.2637,116525.0
2016-05-11 14:40:00,51.14,51.15,51.03,51.04,204108.0,45.2548,45.2637,45.1575,45.1663,204108.0
2016-05-11 14:45:00,51.04,51.07,51.0,51.04,269502.0,45.1663,45.1929,45.1309,45.1663,269502.0
2016-05-11 14:50:00,51.05,51.1,51.04,51.08,127541.0,45.1752,45.2194,45.1663,45.2017,127541.0
2016-05-11 14:55:00,51.08,51.1,51.01,51.03,157792.0,45.2017,45.2194,45.1398,45.1575,157792.0
2016-05-11 15:00:00,51.04,51.05,51.0,51.03,148623.0,45.1663,45.1752,45.1309,45.1575,148623.0
2016-05-11 15:05:00,51.03,51.1,51.02,51.08,170308.0,45.1575,45.2194,45.1486,45.2017,170308.0
2016-05-11 15:10:00,51.08,51.13,51.06,51.08,216762.0,45.2017,45.246,45.184,45.2017,216762.0
2016-05-11 15:15:00,51.09,51.1,51.02,51.03,159317.0,45.2106,45.2194,45.1486,45.1575,159317.0
2016-05-11 15:20:00,51.02,51.04,51.0,51.03,187772.0,45.1486,45.1663,45.1309,45.1575,187772.0
2016-05-11 15:25:00,51.03,51.09,51.02,51.06,216653.0,45.1575,45.2106,45.1486,45.184,216653.0
2016-05-11 15:30:00,51.06,51.13,51.04,51.12,251824.0,45.184,45.246,45.1663,45.2371,251824.0
2016-05-11 15:35:00,51.12,51.13,51.07,51.08,258868.0,45.2371,45.246,45.1929,45.2017,258868.0
2016-05-11 15:40:00,51.09,51.1,51.05,51.05,335528.0,45.2106,45.2194,45.1752,45.1752,335528.0
2016-05-11 15:45:00,51.05,51.13,51.05,51.1,472727.0,45.1752,45.246,45.1752,45.2194,472727.0
2016-05-11 15:50:00,51.1,51.1,51.04,51.06,364484.0,45.2194,45.2194,45.1663,45.184,364484.0
2016-05-11 15:55:00,51.06,51.1,51.05,51.05,962979.0,45.184,45.2194,45.1752,45.1752,962979.0
2016-05-12 09:30:00,51.2,51.37,51.2,51.27,614187.0,45.3079,45.4583,45.3079,45.3698,614187.0
2016-05-12 09:35:00,51.26,51.35,51.24,51.26,384676.0,45.361,45.4406,45.3433,45.361,384676.0
2016-05-12 09:40:00,51.26,51.39,51.24,51.37,315200.0,45.361,45.476,45.3433,45.4583,315200.0
2016-05-12 09:45:00,51.37,51.38,51.29,51.3,392374.0,45.4583,45.4672,45.3875,45.3964,392374.0
2016-05-12 09:50:00,51.31,51.48,51.3,51.31,293655.0,45.4052,45.5557,45.3964,45.4052,293655.0
2016-05-12 09:55:00,51.3,51.37,51.3,51.33,280961.0,45.3964,45.4583,45.3964,45.4229,280961.0
2016-05-12 10:00:00,51.34,51.39,51.32,51.37,299812.0,45.4318,45.476,45.4141,45.4583,299812.0
2016-05-12 10:05:00,51.37,51.41,51.34,51.36,222279.0,45.4583,45.4937,45.4318,45.4495,222279.0
2016-05-12 10:10:00,51.35,51.47,51.35,51.46,183681.0,45.4406,45.5468,45.4406,45.538,183681.0
2016-05-12 10:15:00,51.46,51.47,51.36,51.38,191509.0,45.538,45.5468,45.4495,45.4672,191509.0
2016-05-12 10:20:00,51.38,51.44,51.33,51.41,233659.0,45.4672,45.5203,45.4229,45.4937,233659.0
2016-05-12 10:25:00,51.41,51.45,51.38,51.41,216850.0,45.4937,45.5291,45.4672,45.4937,216850.0
2016-05-12 10:30:00,51.41,51.45,51.38,51.42,470349.0,45.4937,45.5291,45.4672,45.5026,470349.0
2016-05-12 10:35:00,51.41,51.52,51.4,51.5,243166.0,45.4937,45.5911,45.4849,45.5734,243166.0
2016-05-12 10:40:00,51.5,51.5,51.37,51.39,343080.0,45.5734,45.5734,45.4583,45.476,343080.0
2016-05-12 10:45:00,51.4,51.43,51.34,51.36,276647.0,45.4849,45.5114,45.4318,45.4495,276647.0
2016-05-12 10:50:00,51.36,51.49,51.34,51.49,200537.0,45.4495,45.5645,45.4318,45.5645,200537.0
2016-05-12 10:55:00,51.48,51.49,51.38,51.41,210298.0,45.5557,45.5645,45.4672,45.4937,210298.0
2016-05-12 11:00:00,51.41,51.43,51.23,51.3,378742.0,45.4937,45.5114,45.3344,45.3964,378742.0
2016-05-12 11:05:00,51.3,51.32,51.24,51.27,183770.0,45.3964,45.4141,45.3433,45.3698,183770.0
2016-05-12 11:10:00,51.26,51.29,51.19,51.22,291411.0,45.361,45.3875,45.299,45.3256,291411.0
2016-05-12 11:15:00,51.23,51.23,51.08,51.13,566495.0,45.3344,45.3344,45.2017,45.246,566495.0
2016-05-12 11:20:00,51.14,51.17,51.06,51.08,165079.0,45.2548,45.2814,45.184,45.2017,165079.0
2016-05-12 11:25:00,51.09,51.1,51.03,51.06,206799.0,45.2106,45.2194,45.1575,45.184,206799.0
2016-05-12 11:30:00,51.05,51.09,51.02,51.04,162746.0,45.1752,45.2106,45.1486,45.1663,162746.0
2016-05-12 11:35:00,51.04,51.05,51.0,51.01,167712.0,45.1663,45.1752,45.1309,45.1398,167712.0
2016-05-12 11:40:00,51.01,51.05,51.0,51.03,170710.0,45.1398,45.1752,45.1309,45.1575,170710.0
2016-05-12 11:45:00,51.02,51.1,50.99,51.07,153985.0,45.1486,45.2194,45.1221,45.1929,153985.0
2016-05-12 11:50:00,51.07,51.09,51.02,51.03,143264.0,45.1929,45.2106,45.1486,45.1575,143264.0
2016-05-12 11:55:00,51.02,51.06,50.98,51.02,187914.0,45.1486,45.184,45.1132,45.1486,187914.0
2016-05-12 12:00:00,51.02,51.06,50.92,51.03,317230.0,45.1486,45.184,45.0601,45.1575,317230.0
2016-05-12 12:05:00,51.02,51.11,51.02,51.11,146581.0,45.1486,45.2283,45.1486,45.2283,146581.0
2016-05-12 12:10:00,51.1,51.11,51.06,51.11,191314.0,45.2194,45.2283,45.184,45.2283,191314.0
2016-05-12 12:15:00,51.11,51.11,51.03,51.09,158786.0,45.2283,45.2283,45.1575,45.2106,158786.0
2016-05-12 12:20:00,51.09,51.12,51.07,51.08,68798.0,45.2106,45.2371,45.1929,45.2017,68798.0
2016-05-12 12:25:00,51.09,51.1,51.05,51.08,98431.0,45.2106,45.2194,45.1752,45.2017,98431.0
2016-05-12 12:30:00,51.07,51.09,51.05,51.07,147377.0,45.1929,45.2106,45.1752,45.1929,147377.0
2016-05-12 12:35:00,51.07,51.07,50.95,51.0,144158.0,45.1929,45.1929,45.0867,45.1309,144158.0
2016-05-12 12:40:00,51.0,51.08,50.97,51.07,81757.0,45.1309,45.2017,45.1044,45.1929,81757.0
2016-05-12 12:45:00,51.06,51.15,51.06,51.15,93818.0,45.184,45.2637,45.184,45.2637,93818.0
2016-05-12 12:50:00,51.14,51.17,51.12,51.14,119101.0,45.2548,45.2814,45.2371,45.2548,119101.0
2016-05-12 12:55:00,51.14,51.21,51.13,51.2,108301.0,45.2548,45.3167,45.246,45.3079,108301.0
2016-05-12 13:00:00,51.21,51.22,51.16,51.18,113964.0,45.3167,45.3256,45.2725,45.2902,113964.0
2016-05-12 13:05:00,51.18,51.2,51.16,51.16,79901.0,45.2902,45.3079,45.2725,45.2725,79901.0
2016-05-12 13:10:00,51.16,51.17,51.11,51.13,116333.0,45.2725,45.2814,45.2283,45.246,116333.0
2016-05-12 13:15:00,51.14,51.17,51.12,51.13,82154.0,45.2548,45.2814,45.2371,45.246,82154.0
2016-05-12 13:20:00,51.14,51.22,51.11,51.22,183804.0,45.2548,45.3256,45.2283,45.3256,183804.0
2016-05-12 13:25:00,51.22,51.22,51.18,51.2,78911.0,45.3256,45.3256,45.2902,45.3079,78911.0
2016-05-12 13:30:00,51.2,51.22,51.15,51.2,192998.0,45.3079,45.3256,45.2637,45.3079,192998.0
2016-05-12 13:35:00,51.2,51.22,51.14,51.2,291362.0,45.3079,45.3256,45.2548,45.3079,291362.0
2016-05-12 13:40:00,51.21,51.37,51.2,51.34,329911.0,45.3167,45.4583,45.3079,45.4318,329911.0
2016-05-12 13:45:00,51.34,51.39,51.32,51.33,153330.0,45.4318,45.476,45.4141,45.4229,153330.0
2016-05-12 13:50:00,51.33,51.37,51.32,51.36,91027.0,45.4229,45.4583,45.4141,45.4495,91027.0
2016-05-12 13:55:00,51.36,51.44,51.34,51.44,205165.0,45.4495,45.5203,45.4318,45.5203,205165.0
2016-05-12 14:00:00,51.44,51.54,51.43,51.53,301475.0,45.5203,45.6088,45.5114,45.5999,301475.0
2016-05-12 14:05:00,51.53,51.58,51.5,51.51,203268.0,45.5999,45.6442,45.5734,45.5822,203268.0
2016-05-12 14:10:00,51.52,51.69,51.51,51.66,253083.0,45.5911,45.7415,45.5822,45.715,253083.0
2016-05-12 14:15:00,51.65,51.68,51.61,51.67,198242.0,45.7061,45.7327,45.6707,45.7238,198242.0
2016-05-12 14:20:00,51.67,51.75,51.59,51.62,427954.0,45.7238,45.7946,45.653,45.6796,427954.0
2016-05-12 14:25:00,51.62,51.69,51.61,51.69,250804.0,45.6796,45.7415,45.6707,45.7415,250804.0
2016-05-12 14:30:00,51.68,51.69,51.6,51.63,201179.0,45.7327,45.7415,45.6619,45.6884,201179.0
2016-05-12 14:35:00,51.64,51.66,51.6,51.61,183550.0,45.6973,45.715,45.6619,45.6707,183550.0
2016-05-12 14:40:00,51.6,51.62,51.57,51.6,123278.0,45.6619,45.6796,45.6353,45.6619,123278.0
2016-05-12 14:45:00,51.6,51.81,51.58,51.79,506106.0,45.6619,45.8477,45.6442,45.83,506106.0
2016-05-12 14:50:00,51.79,51.8,51.75,51.76,219314.0,45.83,45.8389,45.7946,45.8035,219314.0
2016-05-12 14:55:00,51.76,51.76,51.67,51.7,311377.0,45.8035,45.8035,45.7238,45.7504,311377.0
2016-05-12 15:00:00,51.69,51.7,51.64,51.66,231563.0,45.7415,45.7504,45.6973,45.715,231563.0
2016-05-12 15:05:00,51.65,51.67,51.62,51.63,287338.0,45.7061,45.7238,45.6796,45.6884,287338.0
2016-05-12 15:10:00,51.63,51.7,51.62,51.67,277747.0,45.6884,45.7504,45.6796,45.7238,277747.0
2016-05-12 15:15:00,51.67,51.69,51.62,51.64,212545.0,45.7238,45.7415,45.6796,45.6973,212545.0
2016-05-12 15:20:00,51.64,51.64,51.57,51.58,239447.0,45.6973,45.6973,45.6353,45.6442,239447.0
2016-05-12 15:25:00,51.58,51.66,51.54,51.66,359890.0,45.6442,45.715,45.6088,45.715,359890.0
2016-05-12 15:30:00,51.65,51.67,51.56,51.56,330780.0,45.7061,45.7238,45.6265,45.6265,330780.0
2016-05-12 15:35:00,51.57,51.63,51.54,51.6,269222.0,45.6353,45.6884,45.6088,45.6619,269222.0
2016-05-12 15:40:00,51.61,51.69,51.6,51.67,406078.0,45.6707,45.7415,45.6619,45.7238,406078.0
2016-05-12 15:45:00,51.66,51.69,51.57,51.59,651436.0,45.715,45.7415,45.6353,45.653,651436.0
2016-05-12 15:50:00,51.59,51.59,51.47,51.47,893201.0,45.653,45.653,45.5468,45.5468,893201.0
2016-05-12 15:55:00,51.47,51.54,51.44,51.51,1700761.0,45.5468,45.6088,45.5203,45.5822,1700761.0
2016-05-13 09:30:00,51.44,51.64,51.38,51.57,689924.0,45.5203,45.6973,45.4672,45.6353,689924.0
2016-05-13 09:35:00,51.56,51.73,51.49,51.71,274586.0,45.6265,45.7769,45.5645,45.7592,274586.0
2016-05-13 09:40:00,51.7,51.82,51.66,51.75,441777.0,45.7504,45.8565,45.715,45.7946,441777.0
2016-05-13 09:45:00,51.76,51.83,51.74,51.8,260516.0,45.8035,45.8654,45.7858,45.8389,260516.0
2016-05-13 09:50:00,51.8,51.83,51.66,51.78,266531.0,45.8389,45.8654,45.715,45.8212,266531.0
2016-05-13 09:55:00,51.78,51.86,51.71,51.76,243576.0,45.8212,45.8919,45.7592,45.8035,243576.0
2016-05-13 10:00:00,51.76,51.89,51.68,51.86,311233.0,45.8035,45.9185,45.7327,45.8919,311233.0
2016-05-13 10:05:00,51.86,51.9,51.7,51.79,277280.0,45.8919,45.9273,45.7504,45.83,277280.0
2016-05-13 10:10:00,51.78,51.81,51.74,51.8,238203.0,45.8212,45.8477,45.7858,45.8389,238203.0
2016-05-13 10:15:00,51.81,51.82,51.76,51.8,167253.0,45.8477,45.8565,45.8035,45.8389,167253.0
2016-05-13 10:20:00,51.8,51.81,51.72,51.74,158581.0,45.8389,45.8477,45.7681,45.7858,158581.0
2016-05-13 10:25:00,51.73,51.81,51.71,51.72,195865.0,45.7769,45.8477,45.7592,45.7681,195865.0
2016-05-13 10:30:00,51.72,51.73,51.65,51.7,160036.0,45.7681,45.7769,45.7061,45.7504,160036.0
2016-05-13 10:35:00,51.7,51.76,51.68,51.73,188966.0,45.7504,45.8035,45.7327,45.7769,188966.0
2016-05-13 10:40:00,51.73,51.74,51.6,51.65,211863.0,45.7769,45.7858,45.6619,45.7061,211863.0
2016-05-13 10:45:00,51.65,51.69,51.63,51.65,218578.0,45.7061,45.7415,45.6884,45.7061,218578.0
2016-05-13 10:50:00,51.65,51.75,51.63,51.63,204113.0,45.7061,45.7946,45.6884,45.6884,204113.0
2016-05-13 10:55:00,51.63,51.68,51.62,51.66,211686.0,45.6884,45.7327,45.6796,45.715,211686.0
2016-05-13 11:00:00,51.66,51.72,51.64,51.68,221694.0,45.715,45.7681,45.6973,45.7327,221694.0
2016-05-13 11:05:00,51.68,51.76,51.67,51.76,274159.0,45.7327,45.8035,45.7238,45.8035,274159.0
2016-05-13 11:10:00,51.76,51.81,51.7,51.71,277546.0,45.8035,45.8477,45.7504,45.7592,277546.0
2016-05-13 11:15:00,51.72,51.78,51.7,51.72,207870.0,45.7681,45.8212,45.7504,45.7681,207870.0
2016-05-13 11:20:00,51.72,51.76,51.66,51.69,291465.0,45.7681,45.8035,45.715,45.7415,291465.0
2016-05-13 11:25:00,51.69,51.77,51.66,51.73,252621.0,45.7415,45.8123,45.715,45.7769,252621.0
2016-05-13 11:30:00,51.72,51.75,51.69,51.7,160585.0,45.7681,45.7946,45.7415,45.7504,160585.0
2016-05-13 11:35:00,51.7,51.73,51.64,51.71,168144.0,45.7504,45.7769,45.6973,45.7592,168144.0
2016-05-13 11:40:00,51.71,51.72,51.64,51.65,141140.0,45.7592,45.7681,45.6973,45.7061,141140.0
2016-05-13 11:45:00,51.64,51.66,51.6,51.64,163282.0,45.6973,45.715,45.6619,45.6973,163282.0
2016-05-13 11:50:00,51.65,51.65,51.57,51.62,147288.0,45.7061,45.7061,45.6353,45.6796,147288.0
2016-05-13 11:55:00,51.61,51.65,51.56,51.57,153411.0,45.6707,45.7061,45.6265,45.6353,153411.0
2016-05-13 12:00:00,51.58,51.61,51.56,51.59,154879.0,45.6442,45.6707,45.6265,45.653,154879.0
2016-05-13 12:05:00,51.6,51.64,51.58,51.59,168684.0,45.6619,45.6973,45.6442,45.653,168684.0
2016-05-13 12:10:00,51.59,51.63,51.58,51.59,130543.0,45.653,45.6884,45.6442,45.653,130543.0
2016-05-13 12:15:00,51.59,51.69,51.59,51.67,180750.0,45.653,45.7415,45.653,45.7238,180750.0
2016-05-13 12:20:00,51.67,51.72,51.64,51.7,186584.0,45.7238,45.7681,45.6973,45.7504,186584.0
2016-05-13 12:25:00,51.7,51.72,51.66,51.69,183073.0,45.7504,45.7681,45.715,45.7415,183073.0
2016-05-13 12:30:00,51.7,51.72,51.67,51.71,199227.0,45.7504,45.7681,45.7238,45.7592,199227.0
2016-05-13 12:35:00,51.71,51.74,51.66,51.67,126428.0,45.7592,45.7858,45.715,45.7238,126428.0
2016-05-13 12:40:00,51.67,51.67,51.55,51.59,189820.0,45.7238,45.7238,45.6176,45.653,189820.0
2016-05-13 12:45:00,51.58,51.64,51.56,51.61,112375.0,45.6442,45.6973,45.6265,45.6707,112375.0
2016-05-13 12:50:00,51.6,51.63,51.57,51.59,98587.0,45.6619,45.6884,45.6353,45.653,98587.0
2016-05-13 12:55:00,51.57,51.61,51.54,51.57,176172.0,45.6353,45.6707,45.6088,45.6353,176172.0
2016-05-13 13:00:00,51.57,51.65,51.56,51.63,114589.0,45.6353,45.7061,45.6265,45.6884,114589.0
2016-05-13 13:05:00,51.64,51.66,51.6,51.65,130170.0,45.6973,45.715,45.6619,45.7061,130170.0
2016-05-13 13:10:00,51.65,51.68,51.63,51.65,123239.0,45.7061,45.7327,45.6884,45.7061,123239.0
2016-05-13 13:15:00,51.65,51.65,51.57,51.57,188398.0,45.7061,45.7061,45.6353,45.6353,188398.0
2016-05-13 13:20:00,51.58,51.58,51.5,51.5,270811.0,45.6442,45.6442,45.5734,45.5734,270811.0
2016-05-13 13:25:00,51.5,51.55,51.47,51.49,241633.0,45.5734,45.6176,45.5468,45.5645,241633.0
2016-05-13 13:30:00,51.49,51.53,51.48,51.5,129883.0,45.5645,45.5999,45.5557,45.5734,129883.0
2016-05-13 13:35:00,51.5,51.51,51.39,51.4,255753.0,45.5734,45.5822,45.476,45.4849,255753.0
2016-05-13 13:40:00,51.4,51.48,51.39,51.48,147363.0,45.4849,45.5557,45.476,45.5557,147363.0
2016-05-13 13:45:00,51.48,51.52,51.44,51.44,307287.0,45.5557,45.5911,45.5203,45.5203,307287.0
2016-05-13 13:50:00,51.44,51.44,51.32,51.35,331400.0,45.5203,45.5203,45.4141,45.4406,331400.0
2016-05-13 13:55:00,51.35,51.4,51.33,51.35,167753.0,45.4406,45.4849,45.4229,45.4406,167753.0
2016-05-13 14:00:00,51.34,51.37,51.29,51.34,197978.0,45.4318,45.4583,45.3875,45.4318,197978.0
2016-05-13 14:05:00,51.34,51.35,51.31,51.34,182608.0,45.4318,45.4406,45.4052,45.4318,182608.0
2016-05-13 14:10:00,51.34,51.34,51.27,51.32,141372.0,45.4318,45.4318,45.3698,45.4141,141372.0
2016-05-13 14:15:00,51.31,51.33,51.21,51.23,239069.0,45.4052,45.4229,45.3167,45.3344,239069.0
2016-05-13 14:20:00,51.23,51.23,51.14,51.21,238707.0,45.3344,45.3344,45.2548,45.3167,238707.0
2016-05-13 14:25:00,51.22,51.27,51.2,51.26,197419.0,45.3256,45.3698,45.3079,45.361,197419.0
2016-05-13 14:30:00,51.26,51.27,51.2,51.21,280430.0,45.361,45.3698,45.3079,45.3167,280430.0
2016-05-13 14:35:00,51.21,51.23,51.12,51.15,251024.0,45.3167,45.3344,45.2371,45.2637,251024.0
2016-05-13 14:40:00,51.15,51.16,51.06,51.13,234078.0,45.2637,45.2725,45.184,45.246,234078.0
2016-05-13 14:45:00,51.14,51.17,51.1,51.12,235481.0,45.2548,45.2814,45.2194,45.2371,235481.0
2016-05-13 14:50:00,51.13,51.13,51.04,51.11,295581.0,45.246,45.246,45.1663,45.2283,295581.0
2016-05-13 14:55:00,51.1,51.16,51.07,51.15,207371.0,45.2194,45.2725,45.1929,45.2637,207371.0
2016-05-13 15:00:00,51.15,51.16,51.08,51.16,231997.0,45.2637,45.2725,45.2017,45.2725,231997.0
2016-05-13 15:05:00,51.16,51.17,51.06,51.1,181078.0,45.2725,45.2814,45.184,45.2194,181078.0
2016-05-13 15:10:00,51.11,51.15,51.09,51.15,155599.0,45.2283,45.2637,45.2106,45.2637,155599.0
2016-05-13 15:15:00,51.15,51.22,51.14,51.2,284498.0,45.2637,45.3256,45.2548,45.3079,284498.0
2016-05-13 15:20:00,51.2,51.25,51.18,51.2,176838.0,45.3079,45.3521,45.2902,45.3079,176838.0
2016-05-13 15:25:00,51.21,51.21,51.14,51.16,165469.0,45.3167,45.3167,45.2548,45.2725,165469.0
2016-05-13 15:30:00,51.16,51.18,51.12,51.17,178622.0,45.2725,45.2902,45.2371,45.2814,178622.0
2016-05-13 15:35:00,51.17,51.24,51.16,51.23,313207.0,45.2814,45.3433,45.2725,45.3344,313207.0
2016-05-13 15:40:00,51.22,51.26,51.19,51.2,301245.0,45.3256,45.361,45.299,45.3079,301245.0
2016-05-13 15:45:00,51.2,51.2,51.1,51.14,375717.0,45.3079,45.3079,45.2194,45.2548,375717.0
2016-05-13 15:50:00,51.14,51.14,51.08,51.09,591444.0,45.2548,45.2548,45.2017,45.2106,591444.0
2016-05-13 15:55:00,51.1,51.13,51.06,51.08,1402377.0,45.2194,45.246,45.184,45.2017,1402377.0
2016-05-16 09:30:00,50.8,50.98,50.75,50.87,641931.0,44.9539,45.1132,44.9097,45.0159,641931.0
2016-05-16 09:35:00,50.87,50.96,50.82,50.96,259286.0,45.0159,45.0955,44.9716,45.0955,259286.0
2016-05-16 09:40:00,50.96,51.05,50.94,50.99,351511.0,45.0955,45.1752,45.0778,45.1221,351511.0
2016-05-16 09:45:00,50.99,51.1,50.96,51.01,193187.0,45.1221,45.2194,45.0955,45.1398,193187.0
2016-05-16 09:50:00,51.01,51.15,51.01,51.13,221981.0,45.1398,45.2637,45.1398,45.246,221981.0
2016-05-16 09:55:00,51.13,51.26,51.09,51.19,208172.0,45.246,45.361,45.2106,45.299,208172.0
2016-05-16 10:00:00,51.2,51.21,51.07,51.09,154428.0,45.3079,45.3167,45.1929,45.2106,154428.0
2016-05-16 10:05:00,51.1,51.12,51.0,51.0,137381.0,45.2194,45.2371,45.1309,45.1309,137381.0
2016-05-16 10:10:00,51.01,51.08,51.0,51.07,141362.0,45.1398,45.2017,45.1309,45.1929,141362.0
2016-05-16 10:15:00,51.07,51.1,51.03,51.04,99135.0,45.1929,45.2194,45.1575,45.1663,99135.0
2016-05-16 10:20:00,51.04,51.1,51.0,51.09,242255.0,45.1663,45.2194,45.1309,45.2106,242255.0
2016-05-16 10:25:00,51.09,51.15,51.09,51.11,250183.0,45.2106,45.2637,45.2106,45.2283,250183.0
2016-05-16 10:30:00,51.11,51.17,51.11,51.13,147411.0,45.2283,45.2814,45.2283,45.246,147411.0
2016-05-16 10:35:00,51.12,51.2,51.12,51.19,142040.0,45.2371,45.3079,45.2371,45.299,142040.0
2016-05-16 10:40:00,51.19,51.2,51.13,51.14,141685.0,45.299,45.3079,45.246,45.2548,141685.0
2016-05-16 10:45:00,51.14,51.22,51.14,51.21,105052.0,45.2548,45.3256,45.2548,45.3167,105052.0
2016-05-16 10:50:00,51.22,51.33,51.21,51.3,148477.0,45.3256,45.4229,45.3167,45.3964,148477.0
2016-05-16 10:55:00,51.31,51.36,51.29,51.34,147718.0,45.4052,45.4495,45.3875,45.4318,147718.0
2016-05-16 11:00:00,51.34,51.45,51.33,51.43,236476.0,45.4318,45.5291,45.4229,45.5114,236476.0
2016-05-16 11:05:00,51.44,51.48,51.42,51.43,221059.0,45.5203,45.5557,45.5026,45.5114,221059.0
2016-05-16 11:10:00,51.42,51.49,51.41,51.49,175006.0,45.5026,45.5645,45.4937,45.5645,175006.0
2016-05-16 11:15:00,51.49,51.53,51.47,51.51,175682.0,45.5645,45.5999,45.5468,45.5822,175682.0
2016-05-16 11:20:00,51.5,51.53,51.47,51.48,158607.0,45.5734,45.5999,45.5468,45.5557,158607.0
2016-05-16 11:25:00,51.47,51.48,51.42,51.44,105385.0,45.5468,45.5557,45.5026,45.5203,105385.0
2016-05-16 11:30:00,51.44,51.46,51.43,51.45,189712.0,45.5203,45.538,45.5114,45.5291,189712.0
2016-05-16 11:35:00,51.45,51.46,51.43,51.45,111759.0,45.5291,45.538,45.5114,45.5291,111759.0
2016-05-16 11:40:00,51.45,51.52,51.44,51.51,146144.0,45.5291,45.5911,45.5203,45.5822,146144.0
2016-05-16 11:45:00,51.52,51.58,51.51,51.58,137993.0,45.5911,45.6442,45.5822,45.6442,137993.0
2016-05-16 11:50:00,51.58,51.62,51.54,51.55,150868.0,45.6442,45.6796,45.6088,45.6176,150868.0
2016-05-16 11:55:00,51.55,51.62,51.55,51.57,117591.0,45.6176,45.6796,45.6176,45.6353,117591.0
2016-05-16 12:00:00,51.58,51.6,51.54,51.57,117117.0,45.6442,45.6619,45.6088,45.6353,117117.0
2016-05-16 12:05:00,51.57,51.6,51.53,51.54,120580.0,45.6353,45.6619,45.5999,45.6088,120580.0
2016-05-16 12:10:00,51.54,51.58,51.5,51.57,126938.0,45.6088,45.6442,45.5734,45.6353,126938.0
2016-05-16 12:15:00,51.58,51.62,51.56,51.57,106350.0,45.6442,45.6796,45.6265,45.6353,106350.0
2016-05-16 12:20:00,51.57,51.58,51.53,51.55,55273.0,45.6353,45.6442,45.5999,45.6176,55273.0
2016-05-16 12:25:00,51.56,51.58,51.54,51.55,107873.0,45.6265,45.6442,45.6088,45.6176,107873.0
2016-05-16 12:30:00,51.55,51.58,51.53,51.55,130956.0,45.6176,45.6442,45.5999,45.6176,130956.0
2016-05-16 12:35:00,51.56,51.58,51.52,51.54,109329.0,45.6265,45.6442,45.5911,45.6088,109329.0
2016-05-16 12:40:00,51.54,51.57,51.51,51.57,79755.0,45.6088,45.6353,45.5822,45.6353,79755.0
2016-05-16 12:45:00,51.57,51.57,51.51,51.56,69652.0,45.6353,45.6353,45.5822,45.6265,69652.0
2016-05-16 12:50:00,51.56,51.59,51.55,51.58,74445.0,45.6265,45.653,45.6176,45.6442,74445.0
2016-05-16 12:55:00,51.58,51.62,51.57,51.59,87054.0,45.6442,45.6796,45.6353,45.653,87054.0
2016-05-16 13:00:00,51.6,51.64,51.59,51.61,135191.0,45.6619,45.6973,45.653,45.6707,135191.0
2016-05-16 13:05:00,51.62,51.63,51.56,51.58,87888.0,45.6796,45.6884,45.6265,45.6442,87888.0
2016-05-16 13:10:00,51.59,51.62,51.58,51.61,83261.0,45.653,45.6796,45.6442,45.6707,83261.0
2016-05-16 13:15:00,51.61,51.66,51.61,51.64,67046.0,45.6707,45.715,45.6707,45.6973,67046.0
2016-05-16 13:20:00,51.63,51.67,51.63,51.65,91775.0,45.6884,45.7238,45.6884,45.7061,91775.0
2016-05-16 13:25:00,51.66,51.67,51.63,51.65,98785.0,45.715,45.7238,45.6884,45.7061,98785.0
2016-05-16 13:30:00,51.65,51.66,51.6,51.61,112347.0,45.7061,45.715,45.6619,45.6707,112347.0
2016-05-16 13:35:00,51.62,51.65,51.6,51.61,100202.0,45.6796,45.7061,45.6619,45.6707,100202.0
2016-05-16 13:40:00,51.61,51.64,51.59,51.63,152382.0,45.6707,45.6973,45.653,45.6884,152382.0
2016-05-16 13:45:00,51.63,51.7,51.61,51.7,202939.0,45.6884,45.7504,45.6707,45.7504,202939.0
2016-05-16 13:50:00,51.68,51.72,51.68,51.72,204496.0,45.7327,45.7681,45.7327,45.7681,204496.0
2016-05-16 13:55:00,51.72,51.76,51.66,51.69,175354.0,45.7681,45.8035,45.715,45.7415,175354.0
2016-05-16 14:00:00,51.69,51.77,51.69,51.74,121132.0,45.7415,45.8123,45.7415,45.7858,121132.0
2016-05-16 14:05:00,51.74,51.77,51.72,51.74,106189.0,45.7858,45.8123,45.7681,45.7858,106189.0
2016-05-16 14:10:00,51.75,51.8,51.73,51.79,182910.0,45.7946,45.8389,45.7769,45.83,182910.0
2016-05-16 14:15:00,51.79,51.83,51.77,51.8,164490.0,45.83,45.8654,45.8123,45.8389,164490.0
2016-05-16 14:20:00,51.81,51.84,51.79,51.81,129018.0,45.8477,45.8742,45.83,45.8477,129018.0
2016-05-16 14:25:00,51.82,51.91,51.81,51.89,318688.0,45.8565,45.9362,45.8477,45.9185,318688.0
2016-05-16 14:30:00,51.9,51.94,51.88,51.92,203470.0,45.9273,45.9627,45.9096,45.945,203470.0
2016-05-16 14:35:00,51.92,51.93,51.87,51.92,210736.0,45.945,45.9539,45.9008,45.945,210736.0
2016-05-16 14:40:00,51.92,51.94,51.89,51.94,126658.0,45.945,45.9627,45.9185,45.9627,126658.0
2016-05-16 14:45:00,51.93,51.95,51.89,51.91,209739.0,45.9539,45.9716,45.9185,45.9362,209739.0
2016-05-16 14:50:00,51.91,51.94,51.87,51.88,170389.0,45.9362,45.9627,45.9008,45.9096,170389.0
2016-05-16 14:55:00,51.88,51.92,51.87,51.89,144460.0,45.9096,45.945,45.9008,45.9185,144460.0
2016-05-16 15:00:00,51.9,51.94,51.87,51.93,194057.0,45.9273,45.9627,45.9008,45.9539,194057.0
2016-05-16 15:05:00,51.94,51.96,51.89,51.93,236461.0,45.9627,45.9804,45.9185,45.9539,236461.0
2016-05-16 15:10:00,51.93,51.94,51.87,51.9,215652.0,45.9539,45.9627,45.9008,45.9273,215652.0
2016-05-16 15:15:00,51.89,51.9,51.87,51.9,179985.0,45.9185,45.9273,45.9008,45.9273,179985.0
2016-05-16 15:20:00,51.9,51.96,51.88,51.92,316780.0,45.9273,45.9804,45.9096,45.945,316780.0
2016-05-16 15:25:00,51.92,51.93,51.86,51.88,201424.0,45.945,45.9539,45.8919,45.9096,201424.0
2016-05-16 15:30:00,51.88,51.89,51.82,51.83,241558.0,45.9096,45.9185,45.8565,45.8654,241558.0
2016-05-16 15:35:00,51.82,51.9,51.81,51.9,252910.0,45.8565,45.9273,45.8477,45.9273,252910.0
2016-05-16 15:40:00,51.89,51.91,51.85,51.9,393233.0,45.9185,45.9362,45.8831,45.9273,393233.0
2016-05-16 15:45:00,51.9,51.91,51.84,51.89,371396.0,45.9273,45.9362,45.8742,45.9185,371396.0
2016-05-16 15:50:00,51.9,51.91,51.86,51.9,349358.0,45.9273,45.9362,45.8919,45.9273,349358.0
2016-05-16 15:55:00,51.9,51.9,51.8,51.83,1097807.0,45.9273,45.9273,45.8389,45.8654,1097807.0
2016-05-17 09:30:00,51.72,51.73,51.34,51.46,983009.0,46.0943,46.1032,45.7556,45.8625,983009.0
2016-05-17 09:35:00,51.46,51.52,51.26,51.3,334531.0,45.8625,45.916,45.6843,45.7199,334531.0
2016-05-17 09:40:00,51.3,51.3,51.1,51.15,339065.0,45.7199,45.7199,45.5417,45.5863,339065.0
2016-05-17 09:45:00,51.14,51.19,51.05,51.16,353168.0,45.5773,45.6219,45.4971,45.5952,353168.0
2016-05-17 09:50:00,51.16,51.28,51.11,51.23,424379.0,45.5952,45.7021,45.5506,45.6576,424379.0
2016-05-17 09:55:00,51.24,51.32,51.11,51.12,392358.0,45.6665,45.7378,45.5506,45.5595,392358.0
2016-05-17 10:00:00,51.13,51.13,51.01,51.06,336702.0,45.5684,45.5684,45.4615,45.506,336702.0
2016-05-17 10:05:00,51.05,51.08,50.93,50.95,342314.0,45.4971,45.5239,45.3902,45.408,342314.0
2016-05-17 10:10:00,50.94,51.01,50.9,50.96,211884.0,45.3991,45.4615,45.3635,45.4169,211884.0
2016-05-17 10:15:00,50.96,51.01,50.93,50.95,302824.0,45.4169,45.4615,45.3902,45.408,302824.0
2016-05-17 10:20:00,50.96,50.99,50.9,50.91,407483.0,45.4169,45.4437,45.3635,45.3724,407483.0
2016-05-17 10:25:00,50.91,50.91,50.82,50.87,337063.0,45.3724,45.3724,45.2922,45.3367,337063.0
2016-05-17 10:30:00,50.87,50.91,50.75,50.78,350173.0,45.3367,45.3724,45.2298,45.2565,350173.0
2016-05-17 10:35:00,50.77,50.85,50.77,50.85,219403.0,45.2476,45.3189,45.2476,45.3189,219403.0
2016-05-17 10:40:00,50.84,50.87,50.78,50.83,232737.0,45.31,45.3367,45.2565,45.3011,232737.0
2016-05-17 10:45:00,50.83,50.9,50.81,50.83,146865.0,45.3011,45.3635,45.2832,45.3011,146865.0
2016-05-17 10:50:00,50.83,50.89,50.78,50.88,197563.0,45.3011,45.3545,45.2565,45.3456,197563.0
2016-05-17 10:55:00,50.89,50.97,50.88,50.92,254774.0,45.3545,45.4258,45.3456,45.3813,254774.0
2016-05-17 11:00:00,50.92,50.95,50.86,50.91,166426.0,45.3813,45.408,45.3278,45.3724,166426.0
2016-05-17 11:05:00,50.92,50.93,50.87,50.91,205064.0,45.3813,45.3902,45.3367,45.3724,205064.0
2016-05-17 11:10:00,50.92,50.98,50.9,50.98,207560.0,45.3813,45.4348,45.3635,45.4348,207560.0
2016-05-17 11:15:00,50.98,51.01,50.89,50.94,200293.0,45.4348,45.4615,45.3545,45.3991,200293.0
2016-05-17 11:20:00,50.94,50.95,50.9,50.91,97792.0,45.3991,45.408,45.3635,45.3724,97792.0
2016-05-17 11:25:00,50.91,50.92,50.81,50.81,232249.0,45.3724,45.3813,45.2832,45.2832,232249.0
2016-05-17 11:30:00,50.82,50.94,50.81,50.91,177131.0,45.2922,45.3991,45.2832,45.3724,177131.0
2016-05-17 11:35:00,50.91,50.91,50.85,50.87,87406.0,45.3724,45.3724,45.3189,45.3367,87406.0
2016-05-17 11:40:00,50.87,50.91,50.84,50.89,203990.0,45.3367,45.3724,45.31,45.3545,203990.0
2016-05-17 11:45:00,50.89,50.95,50.88,50.9,162622.0,45.3545,45.408,45.3456,45.3635,162622.0
2016-05-17 11:50:00,50.91,50.92,50.88,50.89,196793.0,45.3724,45.3813,45.3456,45.3545,196793.0
2016-05-17 11:55:00,50.9,50.91,50.89,50.89,118777.0,45.3635,45.3724,45.3545,45.3545,118777.0
2016-05-17 12:00:00,50.89,50.91,50.87,50.89,137039.0,45.3545,45.3724,45.3367,45.3545,137039.0
2016-05-17 12:05:00,50.9,50.92,50.85,50.85,113988.0,45.3635,45.3813,45.3189,45.3189,113988.0
2016-05-17 12:10:00,50.85,50.86,50.82,50.86,104606.0,45.3189,45.3278,45.2922,45.3278,104606.0
2016-05-17 12:15:00,50.86,50.86,50.79,50.8,258895.0,45.3278,45.3278,45.2654,45.2743,258895.0
2016-05-17 12:20:00,50.81,50.83,50.78,50.79,103961.0,45.2832,45.3011,45.2565,45.2654,103961.0
2016-05-17 12:25:00,50.78,50.83,50.77,50.83,84214.0,45.2565,45.3011,45.2476,45.3011,84214.0
2016-05-17 12:30:00,50.82,50.83,50.76,50.76,207688.0,45.2922,45.3011,45.2387,45.2387,207688.0
2016-05-17 12:35:00,50.76,50.83,50.7,50.83,275985.0,45.2387,45.3011,45.1852,45.3011,275985.0
2016-05-17 12:40:00,50.82,50.84,50.76,50.78,118195.0,45.2922,45.31,45.2387,45.2565,118195.0
2016-05-17 12:45:00,50.78,50.8,50.75,50.79,85886.0,45.2565,45.2743,45.2298,45.2654,85886.0
2016-05-17 12:50:00,50.79,50.79,50.71,50.75,105839.0,45.2654,45.2654,45.1941,45.2298,105839.0
2016-05-17 12:55:00,50.74,50.76,50.67,50.76,145884.0,45.2209,45.2387,45.1585,45.2387,145884.0
2016-05-17 13:00:00,50.76,50.77,50.69,50.71,154460.0,45.2387,45.2476,45.1763,45.1941,154460.0
2016-05-17 13:05:00,50.72,50.78,50.7,50.76,142745.0,45.203,45.2565,45.1852,45.2387,142745.0
2016-05-17 13:10:00,50.76,50.79,50.73,50.79,83611.0,45.2387,45.2654,45.2119,45.2654,83611.0
2016-05-17 13:15:00,50.79,50.8,50.73,50.78,106774.0,45.2654,45.2743,45.2119,45.2565,106774.0
2016-05-17 13:20:00,50.78,50.84,50.76,50.77,139945.0,45.2565,45.31,45.2387,45.2476,139945.0
2016-05-17 13:25:00,50.78,50.84,50.76,50.82,122551.0,45.2565,45.31,45.2387,45.2922,122551.0
2016-05-17 13:30:00,50.82,50.88,50.8,50.87,164473.0,45.2922,45.3456,45.2743,45.3367,164473.0
2016-05-17 13:35:00,50.87,50.9,50.81,50.83,220843.0,45.3367,45.3635,45.2832,45.3011,220843.0
2016-05-17 13:40:00,50.82,50.87,50.78,50.82,220380.0,45.2922,45.3367,45.2565,45.2922,220380.0
2016-05-17 13:45:00,50.82,50.83,50.75,50.79,115654.0,45.2922,45.3011,45.2298,45.2654,115654.0
2016-05-17 13:50:00,50.78,50.79,50.72,50.74,172258.0,45.2565,45.2654,45.203,45.2209,172258.0
2016-05-17 13:55:00,50.74,50.76,50.63,50.64,321855.0,45.2209,45.2387,45.1228,45.1317,321855.0
2016-05-17 14:00:00,50.65,50.68,50.6,50.68,223887.0,45.1406,45.1674,45.0961,45.1674,223887.0
2016-05-17 14:05:00,50.67,50.68,50.53,50.54,275526.0,45.1585,45.1674,45.0337,45.0426,275526.0
2016-05-17 14:10:00,50.53,50.61,50.51,50.58,377301.0,45.0337,45.105,45.0159,45.0783,377301.0
2016-05-17 14:15:00,50.59,50.61,50.54,50.56,570987.0,45.0872,45.105,45.0426,45.0604,570987.0
2016-05-17 14:20:00,50.57,50.59,50.51,50.52,365590.0,45.0693,45.0872,45.0159,45.0248,365590.0
2016-05-17 14:25:00,50.53,50.58,50.44,50.55,435028.0,45.0337,45.0783,44.9535,45.0515,435028.0
2016-05-17 14:30:00,50.55,50.58,50.48,50.52,278353.0,45.0515,45.0783,44.9891,45.0248,278353.0
2016-05-17 14:35:00,50.51,50.63,50.49,50.53,211850.0,45.0159,45.1228,44.9981,45.0337,211850.0
2016-05-17 14:40:00,50.53,50.59,50.49,50.55,199030.0,45.0337,45.0872,44.9981,45.0515,199030.0
2016-05-17 14:45:00,50.55,50.62,50.53,50.57,248352.0,45.0515,45.1139,45.0337,45.0693,248352.0
2016-05-17 14:50:00,50.56,50.59,50.51,50.54,253239.0,45.0604,45.0872,45.0159,45.0426,253239.0
2016-05-17 14:55:00,50.53,50.58,50.5,50.57,288570.0,45.0337,45.0783,45.007,45.0693,288570.0
2016-05-17 15:00:00,50.57,50.58,50.53,50.55,232437.0,45.0693,45.0783,45.0337,45.0515,232437.0
2016-05-17 15:05:00,50.56,50.64,50.53,50.57,378695.0,45.0604,45.1317,45.0337,45.0693,378695.0
2016-05-17 15:10:00,50.58,50.61,50.52,50.53,358717.0,45.0783,45.105,45.0248,45.0337,358717.0
2016-05-17 15:15:00,50.54,50.55,50.42,50.43,403982.0,45.0426,45.0515,44.9357,44.9446,403982.0
2016-05-17 15:20:00,50.43,50.48,50.39,50.45,444588.0,44.9446,44.9891,44.9089,44.9624,444588.0
2016-05-17 15:25:00,50.45,50.45,50.36,50.45,395799.0,44.9624,44.9624,44.8822,44.9624,395799.0
2016-05-17 15:30:00,50.44,50.5,50.42,50.47,296260.0,44.9535,45.007,44.9357,44.9802,296260.0
2016-05-17 15:35:00,50.46,50.59,50.46,50.57,535940.0,44.9713,45.0872,44.9713,45.0693,535940.0
2016-05-17 15:40:00,50.58,50.58,50.45,50.5,456967.0,45.0783,45.0783,44.9624,45.007,456967.0
2016-05-17 15:45:00,50.5,50.51,50.37,50.41,577549.0,45.007,45.0159,44.8911,44.9268,577549.0
2016-05-17 15:50:00,50.41,50.52,50.41,50.49,725628.0,44.9268,45.0248,44.9268,44.9981,725628.0
2016-05-17 15:55:00,50.49,50.51,50.41,50.51,1565597.0,44.9981,45.0159,44.9268,45.0159,1565597.0
2016-05-18 09:30:00,50.5,50.54,50.36,50.38,710760.0,45.007,45.0426,44.8822,44.9,710760.0
2016-05-18 09:35:00,50.37,50.55,50.32,50.32,241177.0,44.8911,45.0515,44.8465,44.8465,241177.0
2016-05-18 09:40:00,50.32,50.47,50.3,50.38,263309.0,44.8465,44.9802,44.8287,44.9,263309.0
2016-05-18 09:45:00,50.38,50.43,50.34,50.38,276299.0,44.9,44.9446,44.8644,44.9,276299.0
2016-05-18 09:50:00,50.37,50.41,50.36,50.39,225117.0,44.8911,44.9268,44.8822,44.9089,225117.0
2016-05-18 09:55:00,50.38,50.39,50.31,50.39,158081.0,44.9,44.9089,44.8376,44.9089,158081.0
2016-05-18 10:00:00,50.39,50.43,50.36,50.37,184891.0,44.9089,44.9446,44.8822,44.8911,184891.0
2016-05-18 10:05:00,50.37,50.57,50.36,50.55,325556.0,44.8911,45.0693,44.8822,45.0515,325556.0
2016-05-18 10:10:00,50.55,50.78,50.55,50.77,335428.0,45.0515,45.2565,45.0515,45.2476,335428.0
2016-05-18 10:15:00,50.78,50.79,50.69,50.73,224651.0,45.2565,45.2654,45.1763,45.2119,224651.0
2016-05-18 10:20:00,50.73,50.89,50.71,50.86,369504.0,45.2119,45.3545,45.1941,45.3278,369504.0
2016-05-18 10:25:00,50.86,50.95,50.84,50.92,279893.0,45.3278,45.408,45.31,45.3813,279893.0
2016-05-18 10:30:00,50.92,50.95,50.85,50.89,247191.0,45.3813,45.408,45.3189,45.3545,247191.0
2016-05-18 10:35:00,50.89,50.94,50.84,50.86,191255.0,45.3545,45.3991,45.31,45.3278,191255.0
2016-05-18 10:40:00,50.86,50.96,50.85,50.95,174780.0,45.3278,45.4169,45.3189,45.408,174780.0
2016-05-18 10:45:00,50.95,50.95,50.87,50.88,157617.0,45.408,45.408,45.3367,45.3456,157617.0
2016-05-18 10:50:00,50.88,50.91,50.81,50.82,166769.0,45.3456,45.3724,45.2832,45.2922,166769.0
2016-05-18 10:55:00,50.82,50.84,50.79,50.81,193016.0,45.2922,45.31,45.2654,45.2832,193016.0
2016-05-18 11:00:00,50.81,50.92,50.79,50.89,236436.0,45.2832,45.3813,45.2654,45.3545,236436.0
2016-05-18 11:05:00,50.89,50.9,50.82,50.84,149084.0,45.3545,45.3635,45.2922,45.31,149084.0
2016-05-18 11:10:00,50.85,50.92,50.84,50.92,198386.0,45.3189,45.3813,45.31,45.3813,198386.0
2016-05-18 11:15:00,50.92,50.94,50.83,50.86,163938.0,45.3813,45.3991,45.3011,45.3278,163938.0
2016-05-18 11:20:00,50.86,50.97,50.86,50.88,209054.0,45.3278,45.4258,45.3278,45.3456,209054.0
2016-05-18 11:25:00,50.88,51.0,50.88,50.97,138629.0,45.3456,45.4526,45.3456,45.4258,138629.0
2016-05-18 11:30:00,50.97,50.98,50.89,50.93,132000.0,45.4258,45.4348,45.3545,45.3902,132000.0
2016-05-18 11:35:00,50.92,51.0,50.9,50.96,149510.0,45.3813,45.4526,45.3635,45.4169,149510.0
2016-05-18 11:40:00,50.95,51.02,50.95,50.99,278326.0,45.408,45.4704,45.408,45.4437,278326.0
2016-05-18 11:45:00,50.99,51.04,50.97,51.02,211215.0,45.4437,45.4882,45.4258,45.4704,211215.0
2016-05-18 11:50:00,51.01,51.02,50.95,50.98,249814.0,45.4615,45.4704,45.408,45.4348,249814.0
2016-05-18 11:55:00,50.97,51.0,50.86,50.88,146955.0,45.4258,45.4526,45.3278,45.3456,146955.0
2016-05-18 12:00:00,50.89,50.92,50.86,50.87,81794.0,45.3545,45.3813,45.3278,45.3367,81794.0
2016-05-18 12:05:00,50.86,50.87,50.77,50.8,139352.0,45.3278,45.3367,45.2476,45.2743,139352.0
2016-05-18 12:10:00,50.8,50.83,50.79,50.83,82644.0,45.2743,45.3011,45.2654,45.3011,82644.0
2016-05-18 12:15:00,50.83,50.84,50.79,50.83,120786.0,45.3011,45.31,45.2654,45.3011,120786.0
2016-05-18 12:20:00,50.82,50.85,50.76,50.82,106130.0,45.2922,45.3189,45.2387,45.2922,106130.0
2016-05-18 12:25:00,50.82,50.84,50.75,50.78,110994.0,45.2922,45.31,45.2298,45.2565,110994.0
2016-05-18 12:30:00,50.77,50.85,50.76,50.83,91199.0,45.2476,45.3189,45.2387,45.3011,91199.0
2016-05-18 12:35:00,50.83,50.83,50.78,50.79,72892.0,45.3011,45.3011,45.2565,45.2654,72892.0
2016-05-18 12:40:00,50.79,50.82,50.73,50.8,106060.0,45.2654,45.2922,45.2119,45.2743,106060.0
2016-05-18 12:45:00,50.8,50.81,50.77,50.79,89185.0,45.2743,45.2832,45.2476,45.2654,89185.0
2016-05-18 12:50:00,50.78,50.84,50.75,50.84,91967.0,45.2565,45.31,45.2298,45.31,91967.0
2016-05-18 12:55:00,50.84,50.89,50.8,50.89,91219.0,45.31,45.3545,45.2743,45.3545,91219.0
2016-05-18 13:00:00,50.9,50.99,50.9,50.96,102795.0,45.3635,45.4437,45.3635,45.4169,102795.0
2016-05-18 13:05:00,50.96,50.98,50.93,50.93,62699.0,45.4169,45.4348,45.3902,45.3902,62699.0
2016-05-18 13:10:00,50.94,50.97,50.93,50.93,71982.0,45.3991,45.4258,45.3902,45.3902,71982.0
2016-05-18 13:15:00,50.93,50.99,50.93,50.99,96741.0,45.3902,45.4437,45.3902,45.4437,96741.0
2016-05-18 13:20:00,50.98,51.1,50.96,51.07,254394.0,45.4348,45.5417,45.4169,45.515,254394.0
2016-05-18 13:25:00,51.07,51.08,51.01,51.04,83389.0,45.515,45.5239,45.4615,45.4882,83389.0
2016-05-18 13:30:00,51.04,51.09,51.02,51.03,73432.0,45.4882,45.5328,45.4704,45.4793,73432.0
2016-05-18 13:35:00,51.03,51.09,51.03,51.09,80104.0,45.4793,45.5328,45.4793,45.5328,80104.0
2016-05-18 13:40:00,51.08,51.12,51.06,51.1,196878.0,45.5239,45.5595,45.506,45.5417,196878.0
2016-05-18 13:45:00,51.1,51.14,51.08,51.1,156474.0,45.5417,45.5773,45.5239,45.5417,156474.0
2016-05-18 13:50:00,51.09,51.12,51.02,51.03,143786.0,45.5328,45.5595,45.4704,45.4793,143786.0
2016-05-18 13:55:00,51.03,51.07,51.0,51.04,144845.0,45.4793,45.515,45.4526,45.4882,144845.0
2016-05-18 14:00:00,51.03,51.03,50.75,50.75,618647.0,45.4793,45.4793,45.2298,45.2298,618647.0
2016-05-18 14:05:00,50.76,50.84,50.59,50.81,392860.0,45.2387,45.31,45.0872,45.2832,392860.0
2016-05-18 14:10:00,50.8,50.8,50.64,50.64,284825.0,45.2743,45.2743,45.1317,45.1317,284825.0
2016-05-18 14:15:00,50.63,50.68,50.54,50.67,311696.0,45.1228,45.1674,45.0426,45.1585,311696.0
2016-05-18 14:20:00,50.67,50.69,50.52,50.64,222459.0,45.1585,45.1763,45.0248,45.1317,222459.0
2016-05-18 14:25:00,50.64,50.64,50.45,50.48,323818.0,45.1317,45.1317,44.9624,44.9891,323818.0
2016-05-18 14:30:00,50.47,50.57,50.39,50.56,380685.0,44.9802,45.0693,44.9089,45.0604,380685.0
2016-05-18 14:35:00,50.57,50.65,50.54,50.57,327602.0,45.0693,45.1406,45.0426,45.0693,327602.0
2016-05-18 14:40:00,50.56,50.7,50.52,50.63,272096.0,45.0604,45.1852,45.0248,45.1228,272096.0
2016-05-18 14:45:00,50.62,50.64,50.53,50.61,299058.0,45.1139,45.1317,45.0337,45.105,299058.0
2016-05-18 14:50:00,50.61,50.74,50.6,50.68,450869.0,45.105,45.2209,45.0961,45.1674,450869.0
2016-05-18 14:55:00,50.68,50.7,50.62,50.69,145843.0,45.1674,45.1852,45.1139,45.1763,145843.0
2016-05-18 15:00:00,50.7,50.83,50.66,50.79,241335.0,45.1852,45.3011,45.1496,45.2654,241335.0
2016-05-18 15:05:00,50.79,50.8,50.73,50.74,119789.0,45.2654,45.2743,45.2119,45.2209,119789.0
2016-05-18 15:10:00,50.74,50.76,50.6,50.64,245121.0,45.2209,45.2387,45.0961,45.1317,245121.0
2016-05-18 15:15:00,50.63,50.64,50.55,50.63,181425.0,45.1228,45.1317,45.0515,45.1228,181425.0
2016-05-18 15:20:00,50.64,50.65,50.52,50.53,158271.0,45.1317,45.1406,45.0248,45.0337,158271.0
2016-05-18 15:25:00,50.52,50.62,50.51,50.54,212923.0,45.0248,45.1139,45.0159,45.0426,212923.0
2016-05-18 15:30:00,50.54,50.67,50.53,50.64,217021.0,45.0426,45.1585,45.0337,45.1317,217021.0
2016-05-18 15:35:00,50.65,50.68,50.5,50.51,248272.0,45.1406,45.1674,45.007,45.0159,248272.0
2016-05-18 15:40:00,50.52,50.64,50.51,50.63,252187.0,45.0248,45.1317,45.0159,45.1228,252187.0
2016-05-18 15:45:00,50.63,50.73,50.62,50.67,286452.0,45.1228,45.2119,45.1139,45.1585,286452.0
2016-05-18 15:50:00,50.68,50.72,50.63,50.7,351582.0,45.1674,45.203,45.1228,45.1852,351582.0
2016-05-18 15:55:00,50.69,50.82,50.67,50.81,934155.0,45.1763,45.2922,45.1585,45.2832,934155.0
2016-05-19 09:30:00,50.47,50.62,50.16,50.23,862679.0,44.9802,45.1139,44.7039,44.7663,862679.0
2016-05-19 09:35:00,50.22,50.27,50.12,50.15,414845.0,44.7574,44.802,44.6683,44.695,414845.0
2016-05-19 09:40:00,50.15,50.29,50.12,50.25,370549.0,44.695,44.8198,44.6683,44.7842,370549.0
2016-05-19 09:45:00,50.25,50.25,50.11,50.19,239568.0,44.7842,44.7842,44.6594,44.7307,239568.0
2016-05-19 09:50:00,50.19,50.23,50.04,50.05,289089.0,44.7307,44.7663,44.597,44.6059,289089.0
2016-05-19 09:55:00,50.04,50.08,49.94,49.95,976913.0,44.597,44.6326,44.5079,44.5168,976913.0
2016-05-19 10:00:00,49.95,49.97,49.85,49.87,785459.0,44.5168,44.5346,44.4277,44.4455,785459.0
2016-05-19 10:05:00,49.86,49.92,49.84,49.88,624836.0,44.4366,44.4901,44.4188,44.4544,624836.0
2016-05-19 10:10:00,49.88,49.93,49.86,49.91,695260.0,44.4544,44.499,44.4366,44.4811,695260.0
2016-05-19 10:15:00,49.91,50.02,49.87,50.01,287459.0,44.4811,44.5792,44.4455,44.5703,287459.0
2016-05-19 10:20:00,50.01,50.08,49.98,50.05,819514.0,44.5703,44.6326,44.5435,44.6059,819514.0
2016-05-19 10:25:00,50.05,50.08,49.99,49.99,448159.0,44.6059,44.6326,44.5524,44.5524,448159.0
2016-05-19 10:30:00,50.0,50.07,49.94,50.06,409545.0,44.5613,44.6237,44.5079,44.6148,409545.0
2016-05-19 10:35:00,50.06,50.07,49.95,49.97,247255.0,44.6148,44.6237,44.5168,44.5346,247255.0
2016-05-19 10:40:00,49.96,50.08,49.94,50.04,196604.0,44.5257,44.6326,44.5079,44.597,196604.0
2016-05-19 10:45:00,50.04,50.06,49.95,50.0,163654.0,44.597,44.6148,44.5168,44.5613,163654.0
2016-05-19 10:50:00,50.0,50.01,49.9,49.99,380745.0,44.5613,44.5703,44.4722,44.5524,380745.0
2016-05-19 10:55:00,49.99,50.01,49.94,49.95,229774.0,44.5524,44.5703,44.5079,44.5168,229774.0
2016-05-19 11:00:00,49.96,50.02,49.93,49.94,239779.0,44.5257,44.5792,44.499,44.5079,239779.0
2016-05-19 11:05:00,49.94,49.96,49.9,49.91,203641.0,44.5079,44.5257,44.4722,44.4811,203641.0
2016-05-19 11:10:00,49.91,49.93,49.85,49.88,253986.0,44.4811,44.499,44.4277,44.4544,253986.0
2016-05-19 11:15:00,49.88,49.94,49.86,49.91,167487.0,44.4544,44.5079,44.4366,44.4811,167487.0
2016-05-19 11:20:00,49.91,49.92,49.84,49.89,242223.0,44.4811,44.4901,44.4188,44.4633,242223.0
2016-05-19 11:25:00,49.89,49.93,49.86,49.89,321379.0,44.4633,44.499,44.4366,44.4633,321379.0
2016-05-19 11:30:00,49.89,49.9,49.84,49.88,347797.0,44.4633,44.4722,44.4188,44.4544,347797.0
2016-05-19 11:35:00,49.88,49.89,49.82,49.84,377425.0,44.4544,44.4633,44.4009,44.4188,377425.0
2016-05-19 11:40:00,49.84,49.89,49.83,49.87,239488.0,44.4188,44.4633,44.4098,44.4455,239488.0
2016-05-19 11:45:00,49.87,49.88,49.83,49.87,394200.0,44.4455,44.4544,44.4098,44.4455,394200.0
2016-05-19 11:50:00,49.87,49.89,49.83,49.87,380505.0,44.4455,44.4633,44.4098,44.4455,380505.0
2016-05-19 11:55:00,49.87,49.98,49.85,49.96,200251.0,44.4455,44.5435,44.4277,44.5257,200251.0
2016-05-19 12:00:00,49.96,50.01,49.92,49.99,204110.0,44.5257,44.5703,44.4901,44.5524,204110.0
2016-05-19 12:05:00,49.99,50.06,49.98,50.05,294654.0,44.5524,44.6148,44.5435,44.6059,294654.0
2016-05-19 12:10:00,50.05,50.07,50.01,50.04,153968.0,44.6059,44.6237,44.5703,44.597,153968.0
2016-05-19 12:15:00,50.04,50.04,49.99,50.0,172953.0,44.597,44.597,44.5524,44.5613,172953.0
2016-05-19 12:20:00,49.99,50.02,49.95,49.97,164571.0,44.5524,44.5792,44.5168,44.5346,164571.0
2016-05-19 12:25:00,49.96,50.02,49.96,49.98,99607.0,44.5257,44.5792,44.5257,44.5435,99607.0
2016-05-19 12:30:00,49.98,50.01,49.96,49.99,126594.0,44.5435,44.5703,44.5257,44.5524,126594.0
2016-05-19 12:35:00,49.99,50.01,49.94,50.0,97577.0,44.5524,44.5703,44.5079,44.5613,97577.0
2016-05-19 12:40:00,49.99,50.0,49.95,49.98,124838.0,44.5524,44.5613,44.5168,44.5435,124838.0
2016-05-19 12:45:00,49.98,50.0,49.93,49.96,77789.0,44.5435,44.5613,44.499,44.5257,77789.0
2016-05-19 12:50:00,49.96,49.96,49.91,49.91,57503.0,44.5257,44.5257,44.4811,44.4811,57503.0
2016-05-19 12:55:00,49.91,49.96,49.89,49.94,148230.0,44.4811,44.5257,44.4633,44.5079,148230.0
2016-05-19 13:00:00,49.94,49.98,49.92,49.98,97499.0,44.5079,44.5435,44.4901,44.5435,97499.0
2016-05-19 13:05:00,49.98,50.01,49.96,50.0,87946.0,44.5435,44.5703,44.5257,44.5613,87946.0
2016-05-19 13:10:00,50.0,50.08,49.96,50.07,152721.0,44.5613,44.6326,44.5257,44.6237,152721.0
2016-05-19 13:15:00,50.07,50.1,50.03,50.09,120417.0,44.6237,44.6505,44.5881,44.6416,120417.0
2016-05-19 13:20:00,50.1,50.16,50.07,50.14,389279.0,44.6505,44.7039,44.6237,44.6861,389279.0
2016-05-19 13:25:00,50.14,50.18,50.11,50.16,89973.0,44.6861,44.7218,44.6594,44.7039,89973.0
2016-05-19 13:30:00,50.16,50.21,50.14,50.19,100533.0,44.7039,44.7485,44.6861,44.7307,100533.0
2016-05-19 13:35:00,50.2,50.23,50.16,50.18,156699.0,44.7396,44.7663,44.7039,44.7218,156699.0
2016-05-19 13:40:00,50.17,50.22,50.17,50.18,110447.0,44.7129,44.7574,44.7129,44.7218,110447.0
2016-05-19 13:45:00,50.19,50.23,50.17,50.19,159350.0,44.7307,44.7663,44.7129,44.7307,159350.0
2016-05-19 13:50:00,50.19,50.23,50.11,50.13,265591.0,44.7307,44.7663,44.6594,44.6772,265591.0
2016-05-19 13:55:00,50.13,50.15,50.07,50.08,88088.0,44.6772,44.695,44.6237,44.6326,88088.0
2016-05-19 14:00:00,50.08,50.15,50.08,50.09,104572.0,44.6326,44.695,44.6326,44.6416,104572.0
2016-05-19 14:05:00,50.09,50.18,50.09,50.18,133477.0,44.6416,44.7218,44.6416,44.7218,133477.0
2016-05-19 14:10:00,50.18,50.24,50.17,50.22,134216.0,44.7218,44.7752,44.7129,44.7574,134216.0
2016-05-19 14:15:00,50.22,50.27,50.19,50.26,162215.0,44.7574,44.802,44.7307,44.7931,162215.0
2016-05-19 14:20:00,50.25,50.26,50.18,50.2,169993.0,44.7842,44.7931,44.7218,44.7396,169993.0
2016-05-19 14:25:00,50.21,50.27,50.17,50.25,299213.0,44.7485,44.802,44.7129,44.7842,299213.0
2016-05-19 14:30:00,50.25,50.26,50.18,50.19,154386.0,44.7842,44.7931,44.7218,44.7307,154386.0
2016-05-19 14:35:00,50.19,50.22,50.11,50.15,190243.0,44.7307,44.7574,44.6594,44.695,190243.0
2016-05-19 14:40:00,50.15,50.17,50.1,50.15,135136.0,44.695,44.7129,44.6505,44.695,135136.0
2016-05-19 14:45:00,50.16,50.16,50.1,50.11,97907.0,44.7039,44.7039,44.6505,44.6594,97907.0
2016-05-19 14:50:00,50.11,50.13,50.07,50.11,124513.0,44.6594,44.6772,44.6237,44.6594,124513.0
2016-05-19 14:55:00,50.12,50.13,50.05,50.07,202027.0,44.6683,44.6772,44.6059,44.6237,202027.0
2016-05-19 15:00:00,50.07,50.15,50.06,50.14,225295.0,44.6237,44.695,44.6148,44.6861,225295.0
2016-05-19 15:05:00,50.14,50.24,50.14,50.21,193645.0,44.6861,44.7752,44.6861,44.7485,193645.0
2016-05-19 15:10:00,50.22,50.27,50.19,50.23,191507.0,44.7574,44.802,44.7307,44.7663,191507.0
2016-05-19 15:15:00,50.23,50.27,50.16,50.27,232055.0,44.7663,44.802,44.7039,44.802,232055.0
2016-05-19 15:20:00,50.27,50.34,50.26,50.3,251449.0,44.802,44.8644,44.7931,44.8287,251449.0
2016-05-19 15:25:00,50.31,50.33,50.22,50.23,214306.0,44.8376,44.8555,44.7574,44.7663,214306.0
2016-05-19 15:30:00,50.23,50.25,50.19,50.21,139296.0,44.7663,44.7842,44.7307,44.7485,139296.0
2016-05-19 15:35:00,50.21,50.29,50.2,50.27,262019.0,44.7485,44.8198,44.7396,44.802,262019.0
2016-05-19 15:40:00,50.27,50.3,50.22,50.22,202585.0,44.802,44.8287,44.7574,44.7574,202585.0
2016-05-19 15:45:00,50.22,50.34,50.22,50.33,295818.0,44.7574,44.8644,44.7574,44.8555,295818.0
2016-05-19 15:50:00,50.35,50.37,50.32,50.36,405251.0,44.8733,44.8911,44.8465,44.8822,405251.0
2016-05-19 15:55:00,50.36,50.36,50.26,50.32,889312.0,44.8822,44.8822,44.7931,44.8465,889312.0
2016-05-20 09:30:00,50.49,50.66,50.4,50.63,3161003.0,44.9981,45.1496,44.9178,45.1228,3161003.0
2016-05-20 09:35:00,50.63,50.64,50.48,50.5,270623.0,45.1228,45.1317,44.9891,45.007,270623.0
2016-05-20 09:40:00,50.5,50.68,50.5,50.67,248405.0,45.007,45.1674,45.007,45.1585,248405.0
2016-05-20 09:45:00,50.67,50.7,50.58,50.69,250945.0,45.1585,45.1852,45.0783,45.1763,250945.0
2016-05-20 09:50:00,50.69,50.78,50.69,50.75,364834.0,45.1763,45.2565,45.1763,45.2298,364834.0
2016-05-20 09:55:00,50.76,50.98,50.74,50.97,401280.0,45.2387,45.4348,45.2209,45.4258,401280.0
2016-05-20 10:00:00,50.97,50.99,50.83,50.91,479605.0,45.4258,45.4437,45.3011,45.3724,479605.0
2016-05-20 10:05:00,50.92,51.01,50.9,51.0,384611.0,45.3813,45.4615,45.3635,45.4526,384611.0
2016-05-20 10:10:00,51.0,51.17,51.0,51.14,555766.0,45.4526,45.6041,45.4526,45.5773,555766.0
2016-05-20 10:15:00,51.14,51.22,51.08,51.12,427064.0,45.5773,45.6486,45.5239,45.5595,427064.0
2016-05-20 10:20:00,51.12,51.12,51.02,51.02,292080.0,45.5595,45.5595,45.4704,45.4704,292080.0
2016-05-20 10:25:00,51.02,51.1,50.98,50.98,671293.0,45.4704,45.5417,45.4348,45.4348,671293.0
2016-05-20 10:30:00,50.98,51.04,50.98,51.02,294109.0,45.4348,45.4882,45.4348,45.4704,294109.0
2016-05-20 10:35:00,51.02,51.12,51.02,51.11,212039.0,45.4704,45.5595,45.4704,45.5506,212039.0
2016-05-20 10:40:00,51.11,51.19,51.1,51.19,289059.0,45.5506,45.6219,45.5417,45.6219,289059.0
2016-05-20 10:45:00,51.19,51.2,51.09,51.13,261865.0,45.6219,45.6308,45.5328,45.5684,261865.0
2016-05-20 10:50:00,51.12,51.13,51.03,51.05,161060.0,45.5595,45.5684,45.4793,45.4971,161060.0
2016-05-20 10:55:00,51.04,51.13,51.01,51.13,173785.0,45.4882,45.5684,45.4615,45.5684,173785.0
2016-05-20 11:00:00,51.12,51.14,51.06,51.12,149551.0,45.5595,45.5773,45.506,45.5595,149551.0
2016-05-20 11:05:00,51.12,51.16,51.06,51.07,166449.0,45.5595,45.5952,45.506,45.515,166449.0
2016-05-20 11:10:00,51.07,51.11,51.05,51.05,125733.0,45.515,45.5506,45.4971,45.4971,125733.0
2016-05-20 11:15:00,51.06,51.09,51.04,51.05,120257.0,45.506,45.5328,45.4882,45.4971,120257.0
2016-05-20 11:20:00,51.05,51.07,50.96,50.98,214694.0,45.4971,45.515,45.4169,45.4348,214694.0
2016-05-20 11:25:00,50.98,51.04,50.98,51.02,142075.0,45.4348,45.4882,45.4348,45.4704,142075.0
2016-05-20 11:30:00,51.03,51.14,51.02,51.14,226579.0,45.4793,45.5773,45.4704,45.5773,226579.0
2016-05-20 11:35:00,51.13,51.18,51.12,51.13,214685.0,45.5684,45.613,45.5595,45.5684,214685.0
2016-05-20 11:40:00,51.14,51.15,51.12,51.15,104256.0,45.5773,45.5863,45.5595,45.5863,104256.0
2016-05-20 11:45:00,51.15,51.15,51.1,51.14,151547.0,45.5863,45.5863,45.5417,45.5773,151547.0
2016-05-20 11:50:00,51.14,51.15,51.07,51.09,175864.0,45.5773,45.5863,45.515,45.5328,175864.0
2016-05-20 11:55:00,51.09,51.15,51.07,51.13,160957.0,45.5328,45.5863,45.515,45.5684,160957.0
2016-05-20 12:00:00,51.12,51.13,51.0,51.01,259696.0,45.5595,45.5684,45.4526,45.4615,259696.0
2016-05-20 12:05:00,51.01,51.03,50.96,51.03,230720.0,45.4615,45.4793,45.4169,45.4793,230720.0
2016-05-20 12:10:00,51.02,51.04,50.97,51.0,104167.0,45.4704,45.4882,45.4258,45.4526,104167.0
2016-05-20 12:15:00,50.99,51.01,50.97,51.01,140702.0,45.4437,45.4615,45.4258,45.4615,140702.0
2016-05-20 12:20:00,51.01,51.03,50.98,51.0,139250.0,45.4615,45.4793,45.4348,45.4526,139250.0
2016-05-20 12:25:00,51.0,51.01,50.95,50.99,93578.0,45.4526,45.4615,45.408,45.4437,93578.0
2016-05-20 12:30:00,50.99,50.99,50.94,50.95,115804.0,45.4437,45.4437,45.3991,45.408,115804.0
2016-05-20 12:35:00,50.94,51.01,50.94,51.0,89494.0,45.3991,45.4615,45.3991,45.4526,89494.0
2016-05-20 12:40:00,50.99,51.03,50.98,51.0,136953.0,45.4437,45.4793,45.4348,45.4526,136953.0
2016-05-20 12:45:00,51.0,51.01,50.96,50.98,71048.0,45.4526,45.4615,45.4169,45.4348,71048.0
2016-05-20 12:50:00,50.99,51.0,50.95,50.96,67725.0,45.4437,45.4526,45.408,45.4169,67725.0
2016-05-20 12:55:00,50.96,50.97,50.91,50.92,90695.0,45.4169,45.4258,45.3724,45.3813,90695.0
2016-05-20 13:00:00,50.92,50.95,50.88,50.89,115527.0,45.3813,45.408,45.3456,45.3545,115527.0
2016-05-20 13:05:00,50.88,50.89,50.85,50.86,125102.0,45.3456,45.3545,45.3189,45.3278,125102.0
2016-05-20 13:10:00,50.86,50.9,50.82,50.9,111203.0,45.3278,45.3635,45.2922,45.3635,111203.0
2016-05-20 13:15:00,50.9,50.93,50.87,50.93,96846.0,45.3635,45.3902,45.3367,45.3902,96846.0
2016-05-20 13:20:00,50.93,50.97,50.9,50.9,114432.0,45.3902,45.4258,45.3635,45.3635,114432.0
2016-05-20 13:25:00,50.9,50.91,50.83,50.85,192785.0,45.3635,45.3724,45.3011,45.3189,192785.0
2016-05-20 13:30:00,50.86,50.86,50.8,50.82,92561.0,45.3278,45.3278,45.2743,45.2922,92561.0
2016-05-20 13:35:00,50.82,50.86,50.76,50.76,130941.0,45.2922,45.3278,45.2387,45.2387,130941.0
2016-05-20 13:40:00,50.77,50.85,50.75,50.85,138300.0,45.2476,45.3189,45.2298,45.3189,138300.0
2016-05-20 13:45:00,50.85,50.85,50.77,50.78,101402.0,45.3189,45.3189,45.2476,45.2565,101402.0
2016-05-20 13:50:00,50.78,50.82,50.75,50.78,122699.0,45.2565,45.2922,45.2298,45.2565,122699.0
2016-05-20 13:55:00,50.78,50.79,50.74,50.77,131235.0,45.2565,45.2654,45.2209,45.2476,131235.0
2016-05-20 14:00:00,50.77,50.78,50.74,50.74,254414.0,45.2476,45.2565,45.2209,45.2209,254414.0
2016-05-20 14:05:00,50.75,50.77,50.71,50.76,125528.0,45.2298,45.2476,45.1941,45.2387,125528.0
2016-05-20 14:10:00,50.76,50.78,50.73,50.73,151047.0,45.2387,45.2565,45.2119,45.2119,151047.0
2016-05-20 14:15:00,50.73,50.78,50.73,50.75,161959.0,45.2119,45.2565,45.2119,45.2298,161959.0
2016-05-20 14:20:00,50.75,50.76,50.72,50.76,219109.0,45.2298,45.2387,45.203,45.2387,219109.0
2016-05-20 14:25:00,50.76,50.79,50.74,50.79,211254.0,45.2387,45.2654,45.2209,45.2654,211254.0
2016-05-20 14:30:00,50.79,50.8,50.75,50.75,121462.0,45.2654,45.2743,45.2298,45.2298,121462.0
2016-05-20 14:35:00,50.76,50.76,50.71,50.72,86834.0,45.2387,45.2387,45.1941,45.203,86834.0
2016-05-20 14:40:00,50.72,50.77,50.7,50.72,211067.0,45.203,45.2476,45.1852,45.203,211067.0
2016-05-20 14:45:00,50.72,50.75,50.7,50.7,121816.0,45.203,45.2298,45.1852,45.1852,121816.0
2016-05-20 14:50:00,50.7,50.75,50.69,50.71,123226.0,45.1852,45.2298,45.1763,45.1941,123226.0
2016-05-20 14:55:00,50.72,50.73,50.64,50.67,125465.0,45.203,45.2119,45.1317,45.1585,125465.0
2016-05-20 15:00:00,50.67,50.68,50.55,50.55,209873.0,45.1585,45.1674,45.0515,45.0515,209873.0
2016-05-20 15:05:00,50.55,50.56,50.49,50.56,309807.0,45.0515,45.0604,44.9981,45.0604,309807.0
2016-05-20 15:10:00,50.55,50.6,50.54,50.58,156029.0,45.0515,45.0961,45.0426,45.0783,156029.0
2016-05-20 15:15:00,50.58,50.6,50.55,50.6,187811.0,45.0783,45.0961,45.0515,45.0961,187811.0
2016-05-20 15:20:00,50.6,50.63,50.54,50.56,192829.0,45.0961,45.1228,45.0426,45.0604,192829.0
2016-05-20 15:25:00,50.55,50.6,50.54,50.57,277528.0,45.0515,45.0961,45.0426,45.0693,277528.0
2016-05-20 15:30:00,50.56,50.61,50.55,50.59,140450.0,45.0604,45.105,45.0515,45.0872,140450.0
2016-05-20 15:35:00,50.59,50.62,50.57,50.6,179164.0,45.0872,45.1139,45.0693,45.0961,179164.0
2016-05-20 15:40:00,50.6,50.63,50.55,50.6,253342.0,45.0961,45.1228,45.0515,45.0961,253342.0
2016-05-20 15:45:00,50.59,50.63,50.58,50.63,250232.0,45.0872,45.1228,45.0783,45.1228,250232.0
2016-05-20 15:50:00,50.62,50.64,50.58,50.63,325470.0,45.1139,45.1317,45.0783,45.1228,325470.0
2016-05-20 15:55:00,50.63,50.67,50.6,50.62,915756.0,45.1228,45.1585,45.0961,45.1139,915756.0
2016-05-23 09:30:00,50.6,50.65,50.48,50.61,685067.0,45.0961,45.1406,44.9891,45.105,685067.0
2016-05-23 09:35:00,50.62,50.64,50.49,50.51,340031.0,45.1139,45.1317,44.9981,45.0159,340031.0
2016-05-23 09:40:00,50.52,50.66,50.49,50.62,645092.0,45.0248,45.1496,44.9981,45.1139,645092.0
2016-05-23 09:45:00,50.63,50.68,50.48,50.48,409176.0,45.1228,45.1674,44.9891,44.9891,409176.0
2016-05-23 09:50:00,50.48,50.5,50.34,50.38,355729.0,44.9891,45.007,44.8644,44.9,355729.0
2016-05-23 09:55:00,50.37,50.53,50.33,50.47,204264.0,44.8911,45.0337,44.8555,44.9802,204264.0
2016-05-23 10:00:00,50.47,50.55,50.46,50.49,136336.0,44.9802,45.0515,44.9713,44.9981,136336.0
2016-05-23 10:05:00,50.49,50.5,50.39,50.41,167523.0,44.9981,45.007,44.9089,44.9268,167523.0
2016-05-23 10:10:00,50.41,50.43,50.37,50.4,206936.0,44.9268,44.9446,44.8911,44.9178,206936.0
2016-05-23 10:15:00,50.4,50.4,50.34,50.38,351910.0,44.9178,44.9178,44.8644,44.9,351910.0
2016-05-23 10:20:00,50.37,50.38,50.34,50.34,285370.0,44.8911,44.9,44.8644,44.8644,285370.0
2016-05-23 10:25:00,50.35,50.35,50.26,50.28,500068.0,44.8733,44.8733,44.7931,44.8109,500068.0
2016-05-23 10:30:00,50.27,50.4,50.27,50.39,640830.0,44.802,44.9178,44.802,44.9089,640830.0
2016-05-23 10:35:00,50.39,50.39,50.29,50.3,335825.0,44.9089,44.9089,44.8198,44.8287,335825.0
2016-05-23 10:40:00,50.31,50.36,50.27,50.32,315673.0,44.8376,44.8822,44.802,44.8465,315673.0
2016-05-23 10:45:00,50.32,50.32,50.27,50.29,115065.0,44.8465,44.8465,44.802,44.8198,115065.0
2016-05-23 10:50:00,50.3,50.31,50.23,50.27,286984.0,44.8287,44.8376,44.7663,44.802,286984.0
2016-05-23 10:55:00,50.28,50.28,50.18,50.2,211845.0,44.8109,44.8109,44.7218,44.7396,211845.0
2016-05-23 11:00:00,50.2,50.29,50.17,50.28,183612.0,44.7396,44.8198,44.7129,44.8109,183612.0
2016-05-23 11:05:00,50.28,50.3,50.27,50.3,205117.0,44.8109,44.8287,44.802,44.8287,205117.0
2016-05-23 11:10:00,50.3,50.3,50.27,50.3,194978.0,44.8287,44.8287,44.802,44.8287,194978.0
2016-05-23 11:15:00,50.3,50.3,50.27,50.28,152606.0,44.8287,44.8287,44.802,44.8109,152606.0
2016-05-23 11:20:00,50.27,50.33,50.27,50.32,303805.0,44.802,44.8555,44.802,44.8465,303805.0
2016-05-23 11:25:00,50.32,50.32,50.27,50.31,105201.0,44.8465,44.8465,44.802,44.8376,105201.0
2016-05-23 11:30:00,50.31,50.32,50.24,50.25,193108.0,44.8376,44.8465,44.7752,44.7842,193108.0
2016-05-23 11:35:00,50.25,50.29,50.2,50.23,191814.0,44.7842,44.8198,44.7396,44.7663,191814.0
2016-05-23 11:40:00,50.21,50.25,50.2,50.21,186168.0,44.7485,44.7842,44.7396,44.7485,186168.0
2016-05-23 11:45:00,50.2,50.23,50.19,50.21,160633.0,44.7396,44.7663,44.7307,44.7485,160633.0
2016-05-23 11:50:00,50.21,50.24,50.17,50.23,160094.0,44.7485,44.7752,44.7129,44.7663,160094.0
2016-05-23 11:55:00,50.23,50.24,50.19,50.22,109585.0,44.7663,44.7752,44.7307,44.7574,109585.0
2016-05-23 12:00:00,50.22,50.25,50.2,50.25,147144.0,44.7574,44.7842,44.7396,44.7842,147144.0
2016-05-23 12:05:00,50.25,50.25,50.19,50.19,133084.0,44.7842,44.7842,44.7307,44.7307,133084.0
2016-05-23 12:10:00,50.2,50.23,50.18,50.21,145156.0,44.7396,44.7663,44.7218,44.7485,145156.0
2016-05-23 12:15:00,50.21,50.23,50.2,50.2,76587.0,44.7485,44.7663,44.7396,44.7396,76587.0
2016-05-23 12:20:00,50.2,50.24,50.2,50.22,181904.0,44.7396,44.7752,44.7396,44.7574,181904.0
2016-05-23 12:25:00,50.23,50.24,50.2,50.21,119128.0,44.7663,44.7752,44.7396,44.7485,119128.0
2016-05-23 12:30:00,50.21,50.24,50.2,50.23,122330.0,44.7485,44.7752,44.7396,44.7663,122330.0
2016-05-23 12:35:00,50.22,50.23,50.18,50.19,164416.0,44.7574,44.7663,44.7218,44.7307,164416.0
2016-05-23 12:40:00,50.19,50.2,50.16,50.18,239342.0,44.7307,44.7396,44.7039,44.7218,239342.0
2016-05-23 12:45:00,50.18,50.22,50.16,50.18,283244.0,44.7218,44.7574,44.7039,44.7218,283244.0
2016-05-23 12:50:00,50.18,50.2,50.15,50.19,175895.0,44.7218,44.7396,44.695,44.7307,175895.0
2016-05-23 12:55:00,50.19,50.21,50.15,50.18,205398.0,44.7307,44.7485,44.695,44.7218,205398.0
2016-05-23 13:00:00,50.18,50.22,50.18,50.18,161954.0,44.7218,44.7574,44.7218,44.7218,161954.0
2016-05-23 13:05:00,50.18,50.21,50.18,50.2,223669.0,44.7218,44.7485,44.7218,44.7396,223669.0
2016-05-23 13:10:00,50.2,50.24,50.18,50.23,183498.0,44.7396,44.7752,44.7218,44.7663,183498.0
2016-05-23 13:15:00,50.24,50.25,50.2,50.22,199085.0,44.7752,44.7842,44.7396,44.7574,199085.0
2016-05-23 13:20:00,50.22,50.23,50.18,50.18,372820.0,44.7574,44.7663,44.7218,44.7218,372820.0
2016-05-23 13:25:00,50.18,50.21,50.15,50.16,245297.0,44.7218,44.7485,44.695,44.7039,245297.0
2016-05-23 13:30:00,50.16,50.18,50.13,50.17,189218.0,44.7039,44.7218,44.6772,44.7129,189218.0
2016-05-23 13:35:00,50.16,50.19,50.12,50.17,172034.0,44.7039,44.7307,44.6683,44.7129,172034.0
2016-05-23 13:40:00,50.18,50.2,50.17,50.17,116344.0,44.7218,44.7396,44.7129,44.7129,116344.0
2016-05-23 13:45:00,50.17,50.18,50.14,50.15,78000.0,44.7129,44.7218,44.6861,44.695,78000.0
2016-05-23 13:50:00,50.15,50.2,50.14,50.19,193083.0,44.695,44.7396,44.6861,44.7307,193083.0
2016-05-23 13:55:00,50.18,50.21,50.18,50.2,110046.0,44.7218,44.7485,44.7218,44.7396,110046.0
2016-05-23 14:00:00,50.2,50.25,50.19,50.22,138845.0,44.7396,44.7842,44.7307,44.7574,138845.0
2016-05-23 14:05:00,50.23,50.23,50.19,50.2,108432.0,44.7663,44.7663,44.7307,44.7396,108432.0
2016-05-23 14:10:00,50.2,50.22,50.19,50.2,108892.0,44.7396,44.7574,44.7307,44.7396,108892.0
2016-05-23 14:15:00,50.21,50.27,50.2,50.25,186087.0,44.7485,44.802,44.7396,44.7842,186087.0
2016-05-23 14:20:00,50.25,50.28,50.24,50.25,113232.0,44.7842,44.8109,44.7752,44.7842,113232.0
2016-05-23 14:25:00,50.24,50.25,50.19,50.19,509989.0,44.7752,44.7842,44.7307,44.7307,509989.0
2016-05-23 14:30:00,50.19,50.21,50.19,50.21,158668.0,44.7307,44.7485,44.7307,44.7485,158668.0
2016-05-23 14:35:00,50.21,50.24,50.19,50.23,151293.0,44.7485,44.7752,44.7307,44.7663,151293.0
2016-05-23 14:40:00,50.23,50.25,50.21,50.22,204210.0,44.7663,44.7842,44.7485,44.7574,204210.0
2016-05-23 14:45:00,50.22,50.25,50.21,50.25,230941.0,44.7574,44.7842,44.7485,44.7842,230941.0
2016-05-23 14:50:00,50.25,50.26,50.21,50.22,186083.0,44.7842,44.7931,44.7485,44.7574,186083.0
2016-05-23 14:55:00,50.22,50.23,50.18,50.2,225908.0,44.7574,44.7663,44.7218,44.7396,225908.0
2016-05-23 15:00:00,50.2,50.22,50.15,50.18,173649.0,44.7396,44.7574,44.695,44.7218,173649.0
2016-05-23 15:05:00,50.17,50.21,50.16,50.2,171736.0,44.7129,44.7485,44.7039,44.7396,171736.0
2016-05-23 15:10:00,50.19,50.2,50.13,50.17,458835.0,44.7307,44.7396,44.6772,44.7129,458835.0
2016-05-23 15:15:00,50.16,50.17,50.12,50.13,188493.0,44.7039,44.7129,44.6683,44.6772,188493.0
2016-05-23 15:20:00,50.13,50.16,50.11,50.14,197168.0,44.6772,44.7039,44.6594,44.6861,197168.0
2016-05-23 15:25:00,50.14,50.17,50.11,50.14,218988.0,44.6861,44.7129,44.6594,44.6861,218988.0
2016-05-23 15:30:00,50.14,50.16,50.11,50.13,256023.0,44.6861,44.7039,44.6594,44.6772,256023.0
2016-05-23 15:35:00,50.12,50.15,50.08,50.12,336158.0,44.6683,44.695,44.6326,44.6683,336158.0
2016-05-23 15:40:00,50.12,50.12,50.08,50.09,282172.0,44.6683,44.6683,44.6326,44.6416,282172.0
2016-05-23 15:45:00,50.09,50.11,50.05,50.09,404948.0,44.6416,44.6594,44.6059,44.6416,404948.0
2016-05-23 15:50:00,50.09,50.09,50.01,50.02,601958.0,44.6416,44.6416,44.5703,44.5792,601958.0
2016-05-23 15:55:00,50.02,50.06,49.98,50.03,1269328.0,44.5792,44.6148,44.5435,44.5881,1269328.0
2016-05-24 09:30:00,50.69,50.73,50.4,50.41,1405763.0,45.1763,45.2119,44.9178,44.9268,1405763.0
2016-05-24 09:35:00,50.41,50.63,50.4,50.55,1029741.0,44.9268,45.1228,44.9178,45.0515,1029741.0
2016-05-24 09:40:00,50.55,50.64,50.52,50.55,761711.0,45.0515,45.1317,45.0248,45.0515,761711.0
2016-05-24 09:45:00,50.55,50.6,50.48,50.52,1028119.0,45.0515,45.0961,44.9891,45.0248,1028119.0
2016-05-24 09:50:00,50.52,50.74,50.51,50.68,1453777.0,45.0248,45.2209,45.0159,45.1674,1453777.0
2016-05-24 09:55:00,50.68,50.74,50.63,50.67,545458.0,45.1674,45.2209,45.1228,45.1585,545458.0
2016-05-24 10:00:00,50.68,50.92,50.67,50.92,591343.0,45.1674,45.3813,45.1585,45.3813,591343.0
2016-05-24 10:05:00,50.91,50.95,50.88,50.93,780495.0,45.3724,45.408,45.3456,45.3902,780495.0
2016-05-24 10:10:00,50.93,50.93,50.83,50.91,463618.0,45.3902,45.3902,45.3011,45.3724,463618.0
2016-05-24 10:15:00,50.91,51.03,50.91,51.03,494257.0,45.3724,45.4793,45.3724,45.4793,494257.0
2016-05-24 10:20:00,51.03,51.12,50.99,51.11,690650.0,45.4793,45.5595,45.4437,45.5506,690650.0
2016-05-24 10:25:00,51.12,51.14,50.99,51.04,704360.0,45.5595,45.5773,45.4437,45.4882,704360.0
2016-05-24 10:30:00,51.05,51.22,51.04,51.21,676275.0,45.4971,45.6486,45.4882,45.6397,676275.0
2016-05-24 10:35:00,51.21,51.24,51.16,51.22,370037.0,45.6397,45.6665,45.5952,45.6486,370037.0
2016-05-24 10:40:00,51.23,51.3,51.19,51.23,463126.0,45.6576,45.7199,45.6219,45.6576,463126.0
2016-05-24 10:45:00,51.23,51.28,51.14,51.14,426686.0,45.6576,45.7021,45.5773,45.5773,426686.0
2016-05-24 10:50:00,51.15,51.2,51.12,51.2,421169.0,45.5863,45.6308,45.5595,45.6308,421169.0
2016-05-24 10:55:00,51.2,51.24,51.18,51.23,362384.0,45.6308,45.6665,45.613,45.6576,362384.0
2016-05-24 11:00:00,51.24,51.33,51.24,51.33,222243.0,45.6665,45.7467,45.6665,45.7467,222243.0
2016-05-24 11:05:00,51.32,51.35,51.24,51.27,297669.0,45.7378,45.7645,45.6665,45.6932,297669.0
2016-05-24 11:10:00,51.27,51.32,51.23,51.27,234234.0,45.6932,45.7378,45.6576,45.6932,234234.0
2016-05-24 11:15:00,51.26,51.3,51.23,51.26,234748.0,45.6843,45.7199,45.6576,45.6843,234748.0
2016-05-24 11:20:00,51.27,51.34,51.27,51.33,249588.0,45.6932,45.7556,45.6932,45.7467,249588.0
2016-05-24 11:25:00,51.33,51.44,51.32,51.4,389638.0,45.7467,45.8447,45.7378,45.8091,389638.0
2016-05-24 11:30:00,51.4,51.4,51.29,51.33,285252.0,45.8091,45.8091,45.711,45.7467,285252.0
2016-05-24 11:35:00,51.33,51.41,51.31,51.35,280633.0,45.7467,45.818,45.7289,45.7645,280633.0
2016-05-24 11:40:00,51.35,51.4,51.31,51.36,284948.0,45.7645,45.8091,45.7289,45.7734,284948.0
2016-05-24 11:45:00,51.35,51.45,51.33,51.38,265999.0,45.7645,45.8536,45.7467,45.7912,265999.0
2016-05-24 11:50:00,51.39,51.42,51.35,51.39,253669.0,45.8002,45.8269,45.7645,45.8002,253669.0
2016-05-24 11:55:00,51.39,51.48,51.38,51.47,239760.0,45.8002,45.8804,45.7912,45.8715,239760.0
2016-05-24 12:00:00,51.47,51.48,51.43,51.46,181781.0,45.8715,45.8804,45.8358,45.8625,181781.0
2016-05-24 12:05:00,51.46,51.49,51.43,51.49,231024.0,45.8625,45.8893,45.8358,45.8893,231024.0
2016-05-24 12:10:00,51.49,51.49,51.43,51.47,219884.0,45.8893,45.8893,45.8358,45.8715,219884.0
2016-05-24 12:15:00,51.46,51.49,51.43,51.49,195261.0,45.8625,45.8893,45.8358,45.8893,195261.0
2016-05-24 12:20:00,51.49,51.5,51.42,51.42,158652.0,45.8893,45.8982,45.8269,45.8269,158652.0
2016-05-24 12:25:00,51.42,51.46,51.37,51.44,195362.0,45.8269,45.8625,45.7823,45.8447,195362.0
2016-05-24 12:30:00,51.45,51.48,51.42,51.48,196244.0,45.8536,45.8804,45.8269,45.8804,196244.0
2016-05-24 12:35:00,51.48,51.48,51.42,51.45,108174.0,45.8804,45.8804,45.8269,45.8536,108174.0
2016-05-24 12:40:00,51.45,51.5,51.44,51.44,167551.0,45.8536,45.8982,45.8447,45.8447,167551.0
2016-05-24 12:45:00,51.45,51.49,51.44,51.47,153008.0,45.8536,45.8893,45.8447,45.8715,153008.0
2016-05-24 12:50:00,51.47,51.53,51.45,51.52,216383.0,45.8715,45.9249,45.8536,45.916,216383.0
2016-05-24 12:55:00,51.52,51.55,51.48,51.55,154809.0,45.916,45.9428,45.8804,45.9428,154809.0
2016-05-24 13:00:00,51.54,51.61,51.51,51.58,283007.0,45.9338,45.9962,45.9071,45.9695,283007.0
2016-05-24 13:05:00,51.59,51.62,51.57,51.6,198555.0,45.9784,46.0051,45.9606,45.9873,198555.0
2016-05-24 13:10:00,51.6,51.71,51.59,51.64,334124.0,45.9873,46.0853,45.9784,46.023,334124.0
2016-05-24 13:15:00,51.65,51.7,51.55,51.57,253441.0,46.0319,46.0764,45.9428,45.9606,253441.0
2016-05-24 13:20:00,51.57,51.58,51.54,51.54,171884.0,45.9606,45.9695,45.9338,45.9338,171884.0
2016-05-24 13:25:00,51.54,51.56,51.5,51.53,308607.0,45.9338,45.9517,45.8982,45.9249,308607.0
2016-05-24 13:30:00,51.54,51.61,51.53,51.54,191721.0,45.9338,45.9962,45.9249,45.9338,191721.0
2016-05-24 13:35:00,51.54,51.56,51.47,51.48,299144.0,45.9338,45.9517,45.8715,45.8804,299144.0
2016-05-24 13:40:00,51.47,51.51,51.45,51.5,228188.0,45.8715,45.9071,45.8536,45.8982,228188.0
2016-05-24 13:45:00,51.5,51.55,51.48,51.54,149440.0,45.8982,45.9428,45.8804,45.9338,149440.0
2016-05-24 13:50:00,51.54,51.61,51.51,51.51,177978.0,45.9338,45.9962,45.9071,45.9071,177978.0
2016-05-24 13:55:00,51.51,51.57,51.51,51.53,193088.0,45.9071,45.9606,45.9071,45.9249,193088.0
2016-05-24 14:00:00,51.53,51.54,51.46,51.5,173638.0,45.9249,45.9338,45.8625,45.8982,173638.0
2016-05-24 14:05:00,51.5,51.53,51.44,51.47,164424.0,45.8982,45.9249,45.8447,45.8715,164424.0
2016-05-24 14:10:00,51.46,51.57,51.46,51.55,179367.0,45.8625,45.9606,45.8625,45.9428,179367.0
2016-05-24 14:15:00,51.55,51.58,51.49,51.54,328045.0,45.9428,45.9695,45.8893,45.9338,328045.0
2016-05-24 14:20:00,51.54,51.57,51.5,51.55,155446.0,45.9338,45.9606,45.8982,45.9428,155446.0
2016-05-24 14:25:00,51.55,51.57,51.47,51.48,304610.0,45.9428,45.9606,45.8715,45.8804,304610.0
2016-05-24 14:30:00,51.48,51.52,51.47,51.5,258877.0,45.8804,45.916,45.8715,45.8982,258877.0
2016-05-24 14:35:00,51.49,51.52,51.47,51.48,133848.0,45.8893,45.916,45.8715,45.8804,133848.0
2016-05-24 14:40:00,51.48,51.52,51.46,51.46,222569.0,45.8804,45.916,45.8625,45.8625,222569.0
2016-05-24 14:45:00,51.47,51.53,51.42,51.52,265475.0,45.8715,45.9249,45.8269,45.916,265475.0
2016-05-24 14:50:00,51.52,51.57,51.48,51.55,324692.0,45.916,45.9606,45.8804,45.9428,324692.0
2016-05-24 14:55:00,51.55,51.61,51.51,51.54,325688.0,45.9428,45.9962,45.9071,45.9338,325688.0
2016-05-24 15:00:00,51.54,51.58,51.49,51.49,323472.0,45.9338,45.9695,45.8893,45.8893,323472.0
2016-05-24 15:05:00,51.49,51.54,51.48,51.51,213014.0,45.8893,45.9338,45.8804,45.9071,213014.0
2016-05-24 15:10:00,51.52,51.53,51.47,51.52,308719.0,45.916,45.9249,45.8715,45.916,308719.0
2016-05-24 15:15:00,51.52,51.67,51.49,51.66,633531.0,45.916,46.0497,45.8893,46.0408,633531.0
2016-05-24 15:20:00,51.65,51.71,51.62,51.69,289583.0,46.0319,46.0853,46.0051,46.0675,289583.0
2016-05-24 15:25:00,51.7,51.71,51.64,51.7,372854.0,46.0764,46.0853,46.023,46.0764,372854.0
2016-05-24 15:30:00,51.7,51.7,51.59,51.6,368381.0,46.0764,46.0764,45.9784,45.9873,368381.0
2016-05-24 15:35:00,51.61,51.62,51.58,51.6,311316.0,45.9962,46.0051,45.9695,45.9873,311316.0
2016-05-24 15:40:00,51.59,51.63,51.53,51.59,528792.0,45.9784,46.014,45.9249,45.9784,528792.0
2016-05-24 15:45:00,51.58,51.62,51.54,51.61,603271.0,45.9695,46.0051,45.9338,45.9962,603271.0
2016-05-24 15:50:00,51.62,51.65,51.59,51.61,626048.0,46.0051,46.0319,45.9784,45.9962,626048.0
2016-05-24 15:55:00,51.62,51.63,51.57,51.59,1071714.0,46.0051,46.014,45.9606,45.9784,1071714.0
2016-05-25 09:30:00,51.92,51.97,51.82,51.82,687109.0,46.2725,46.3171,46.1834,46.1834,687109.0
2016-05-25 09:35:00,51.83,51.98,51.83,51.95,402830.0,46.1923,46.326,46.1923,46.2992,402830.0
2016-05-25 09:40:00,51.94,51.97,51.79,51.88,482342.0,46.2903,46.3171,46.1566,46.2369,482342.0
2016-05-25 09:45:00,51.88,51.99,51.83,51.98,403908.0,46.2369,46.3349,46.1923,46.326,403908.0
2016-05-25 09:50:00,51.98,52.2,51.98,52.14,978087.0,46.326,46.522,46.326,46.4686,978087.0
2016-05-25 09:55:00,52.14,52.2,52.11,52.13,381231.0,46.4686,46.522,46.4418,46.4597,381231.0
2016-05-25 10:00:00,52.13,52.18,52.06,52.09,363345.0,46.4597,46.5042,46.3973,46.424,363345.0
2016-05-25 10:05:00,52.09,52.2,52.08,52.19,288557.0,46.424,46.522,46.4151,46.5131,288557.0
2016-05-25 10:10:00,52.19,52.25,52.18,52.23,292871.0,46.5131,46.5666,46.5042,46.5488,292871.0
2016-05-25 10:15:00,52.22,52.31,52.21,52.27,401222.0,46.5399,46.6201,46.531,46.5844,401222.0
2016-05-25 10:20:00,52.27,52.3,52.17,52.2,285524.0,46.5844,46.6112,46.4953,46.522,285524.0
2016-05-25 10:25:00,52.2,52.22,52.14,52.17,241102.0,46.522,46.5399,46.4686,46.4953,241102.0
2016-05-25 10:30:00,52.18,52.23,52.1,52.15,264934.0,46.5042,46.5488,46.4329,46.4775,264934.0
2016-05-25 10:35:00,52.16,52.2,52.08,52.15,244637.0,46.4864,46.522,46.4151,46.4775,244637.0
2016-05-25 10:40:00,52.15,52.23,52.15,52.17,280782.0,46.4775,46.5488,46.4775,46.4953,280782.0
2016-05-25 10:45:00,52.16,52.21,52.12,52.14,229842.0,46.4864,46.531,46.4508,46.4686,229842.0
2016-05-25 10:50:00,52.14,52.2,52.12,52.2,241038.0,46.4686,46.522,46.4508,46.522,241038.0
2016-05-25 10:55:00,52.2,52.25,52.16,52.21,376487.0,46.522,46.5666,46.4864,46.531,376487.0
2016-05-25 11:00:00,52.21,52.27,52.17,52.25,235267.0,46.531,46.5844,46.4953,46.5666,235267.0
2016-05-25 11:05:00,52.25,52.29,52.22,52.25,256436.0,46.5666,46.6023,46.5399,46.5666,256436.0
2016-05-25 11:10:00,52.25,52.27,52.2,52.23,212130.0,46.5666,46.5844,46.522,46.5488,212130.0
2016-05-25 11:15:00,52.23,52.3,52.23,52.24,232698.0,46.5488,46.6112,46.5488,46.5577,232698.0
2016-05-25 11:20:00,52.25,52.25,52.17,52.2,323334.0,46.5666,46.5666,46.4953,46.522,323334.0
2016-05-25 11:25:00,52.19,52.23,52.17,52.2,267544.0,46.5131,46.5488,46.4953,46.522,267544.0
2016-05-25 11:30:00,52.19,52.21,52.14,52.21,196298.0,46.5131,46.531,46.4686,46.531,196298.0
2016-05-25 11:35:00,52.21,52.25,52.17,52.2,167462.0,46.531,46.5666,46.4953,46.522,167462.0
2016-05-25 11:40:00,52.2,52.21,52.11,52.17,182901.0,46.522,46.531,46.4418,46.4953,182901.0
2016-05-25 11:45:00,52.18,52.24,52.14,52.15,207526.0,46.5042,46.5577,46.4686,46.4775,207526.0
2016-05-25 11:50:00,52.15,52.21,52.14,52.15,147705.0,46.4775,46.531,46.4686,46.4775,147705.0
2016-05-25 11:55:00,52.14,52.19,52.11,52.18,198928.0,46.4686,46.5131,46.4418,46.5042,198928.0
2016-05-25 12:00:00,52.18,52.24,52.17,52.22,203586.0,46.5042,46.5577,46.4953,46.5399,203586.0
2016-05-25 12:05:00,52.21,52.22,52.17,52.2,261868.0,46.531,46.5399,46.4953,46.522,261868.0
2016-05-25 12:10:00,52.2,52.25,52.17,52.2,116679.0,46.522,46.5666,46.4953,46.522,116679.0
2016-05-25 12:15:00,52.2,52.25,52.19,52.22,116764.0,46.522,46.5666,46.5131,46.5399,116764.0
2016-05-25 12:20:00,52.23,52.27,52.21,52.23,127540.0,46.5488,46.5844,46.531,46.5488,127540.0
2016-05-25 12:25:00,52.24,52.26,52.21,52.25,121340.0,46.5577,46.5755,46.531,46.5666,121340.0
2016-05-25 12:30:00,52.25,52.26,52.21,52.25,136685.0,46.5666,46.5755,46.531,46.5666,136685.0
2016-05-25 12:35:00,52.25,52.27,52.22,52.25,111937.0,46.5666,46.5844,46.5399,46.5666,111937.0
2016-05-25 12:40:00,52.25,52.3,52.25,52.27,111469.0,46.5666,46.6112,46.5666,46.5844,111469.0
2016-05-25 12:45:00,52.27,52.3,52.24,52.25,120374.0,46.5844,46.6112,46.5577,46.5666,120374.0
2016-05-25 12:50:00,52.26,52.3,52.25,52.28,137030.0,46.5755,46.6112,46.5666,46.5933,137030.0
2016-05-25 12:55:00,52.28,52.35,52.27,52.35,222364.0,46.5933,46.6557,46.5844,46.6557,222364.0
2016-05-25 13:00:00,52.34,52.44,52.33,52.43,334280.0,46.6468,46.7359,46.6379,46.727,334280.0
2016-05-25 13:05:00,52.43,52.47,52.42,52.43,387686.0,46.727,46.7627,46.7181,46.727,387686.0
2016-05-25 13:10:00,52.43,52.44,52.36,52.42,371315.0,46.727,46.7359,46.6646,46.7181,371315.0
2016-05-25 13:15:00,52.42,52.44,52.39,52.41,183473.0,46.7181,46.7359,46.6914,46.7092,183473.0
2016-05-25 13:20:00,52.41,52.44,52.37,52.42,233464.0,46.7092,46.7359,46.6736,46.7181,233464.0
2016-05-25 13:25:00,52.41,52.49,52.4,52.45,184254.0,46.7092,46.7805,46.7003,46.7449,184254.0
2016-05-25 13:30:00,52.44,52.49,52.41,52.41,331721.0,46.7359,46.7805,46.7092,46.7092,331721.0
2016-05-25 13:35:00,52.42,52.44,52.33,52.34,236181.0,46.7181,46.7359,46.6379,46.6468,236181.0
2016-05-25 13:40:00,52.34,52.36,52.32,52.36,156639.0,46.6468,46.6646,46.629,46.6646,156639.0
2016-05-25 13:45:00,52.36,52.38,52.33,52.35,159855.0,46.6646,46.6825,46.6379,46.6557,159855.0
2016-05-25 13:50:00,52.35,52.37,52.31,52.36,219866.0,46.6557,46.6736,46.6201,46.6646,219866.0
2016-05-25 13:55:00,52.37,52.4,52.36,52.39,141154.0,46.6736,46.7003,46.6646,46.6914,141154.0
2016-05-25 14:00:00,52.39,52.41,52.31,52.32,199151.0,46.6914,46.7092,46.6201,46.629,199151.0
2016-05-25 14:05:00,52.32,52.36,52.3,52.34,131105.0,46.629,46.6646,46.6112,46.6468,131105.0
2016-05-25 14:10:00,52.35,52.37,52.33,52.33,135564.0,46.6557,46.6736,46.6379,46.6379,135564.0
2016-05-25 14:15:00,52.33,52.38,52.29,52.37,190712.0,46.6379,46.6825,46.6023,46.6736,190712.0
2016-05-25 14:20:00,52.37,52.4,52.35,52.39,102099.0,46.6736,46.7003,46.6557,46.6914,102099.0
2016-05-25 14:25:00,52.39,52.44,52.37,52.37,163745.0,46.6914,46.7359,46.6736,46.6736,163745.0
2016-05-25 14:30:00,52.37,52.4,52.33,52.39,151772.0,46.6736,46.7003,46.6379,46.6914,151772.0
2016-05-25 14:35:00,52.39,52.44,52.37,52.37,168452.0,46.6914,46.7359,46.6736,46.6736,168452.0
2016-05-25 14:40:00,52.37,52.42,52.35,52.39,168270.0,46.6736,46.7181,46.6557,46.6914,168270.0
2016-05-25 14:45:00,52.39,52.47,52.32,52.33,220596.0,46.6914,46.7627,46.629,46.6379,220596.0
2016-05-25 14:50:00,52.33,52.34,52.29,52.3,137934.0,46.6379,46.6468,46.6023,46.6112,137934.0
2016-05-25 14:55:00,52.31,52.33,52.26,52.27,128439.0,46.6201,46.6379,46.5755,46.5844,128439.0
2016-05-25 15:00:00,52.28,52.3,52.23,52.23,154834.0,46.5933,46.6112,46.5488,46.5488,154834.0
2016-05-25 15:05:00,52.24,52.27,52.22,52.27,200450.0,46.5577,46.5844,46.5399,46.5844,200450.0
2016-05-25 15:10:00,52.26,52.28,52.17,52.17,309514.0,46.5755,46.5933,46.4953,46.4953,309514.0
2016-05-25 15:15:00,52.18,52.22,52.17,52.21,274389.0,46.5042,46.5399,46.4953,46.531,274389.0
2016-05-25 15:20:00,52.2,52.27,52.2,52.24,210868.0,46.522,46.5844,46.522,46.5577,210868.0
2016-05-25 15:25:00,52.24,52.37,52.22,52.36,276736.0,46.5577,46.6736,46.5399,46.6646,276736.0
2016-05-25 15:30:00,52.36,52.37,52.31,52.33,229090.0,46.6646,46.6736,46.6201,46.6379,229090.0
2016-05-25 15:35:00,52.33,52.34,52.26,52.26,269099.0,46.6379,46.6468,46.5755,46.5755,269099.0
2016-05-25 15:40:00,52.27,52.29,52.17,52.22,433779.0,46.5844,46.6023,46.4953,46.5399,433779.0
2016-05-25 15:45:00,52.22,52.22,52.15,52.15,398487.0,46.5399,46.5399,46.4775,46.4775,398487.0
2016-05-25 15:50:00,52.16,52.19,52.11,52.13,711821.0,46.4864,46.5131,46.4418,46.4597,711821.0
2016-05-25 15:55:00,52.13,52.21,52.11,52.14,1101938.0,46.4597,46.531,46.4418,46.4686,1101938.0
2016-05-26 09:30:00,51.94,51.97,51.63,51.67,1192681.0,46.2903,46.3171,46.014,46.0497,1192681.0
2016-05-26 09:35:00,51.66,51.79,51.63,51.68,501382.0,46.0408,46.1566,46.014,46.0586,501382.0
2016-05-26 09:40:00,51.67,51.68,51.51,51.62,754362.0,46.0497,46.0586,45.9071,46.0051,754362.0
2016-05-26 09:45:00,51.62,51.66,51.54,51.56,380750.0,46.0051,46.0408,45.9338,45.9517,380750.0
2016-05-26 09:50:00,51.56,51.59,51.44,51.45,675099.0,45.9517,45.9784,45.8447,45.8536,675099.0
2016-05-26 09:55:00,51.45,51.49,51.38,51.4,371593.0,45.8536,45.8893,45.7912,45.8091,371593.0
2016-05-26 10:00:00,51.4,51.47,51.39,51.46,420977.0,45.8091,45.8715,45.8002,45.8625,420977.0
2016-05-26 10:05:00,51.45,51.5,51.36,51.5,332550.0,45.8536,45.8982,45.7734,45.8982,332550.0
2016-05-26 10:10:00,51.49,51.64,51.49,51.6,339831.0,45.8893,46.023,45.8893,45.9873,339831.0
2016-05-26 10:15:00,51.59,51.68,51.55,51.67,507140.0,45.9784,46.0586,45.9428,46.0497,507140.0
2016-05-26 10:20:00,51.67,51.67,51.51,51.53,256845.0,46.0497,46.0497,45.9071,45.9249,256845.0
2016-05-26 10:25:00,51.53,51.61,51.52,51.54,188134.0,45.9249,45.9962,45.916,45.9338,188134.0
2016-05-26 10:30:00,51.53,51.68,51.53,51.62,275833.0,45.9249,46.0586,45.9249,46.0051,275833.0
2016-05-26 10:35:00,51.63,51.66,51.58,51.65,204896.0,46.014,46.0408,45.9695,46.0319,204896.0
2016-05-26 10:40:00,51.64,51.77,51.61,51.69,328661.0,46.023,46.1388,45.9962,46.0675,328661.0
2016-05-26 10:45:00,51.69,51.7,51.59,51.59,222823.0,46.0675,46.0764,45.9784,45.9784,222823.0
2016-05-26 10:50:00,51.59,51.66,51.55,51.65,278522.0,45.9784,46.0408,45.9428,46.0319,278522.0
2016-05-26 10:55:00,51.65,51.69,51.54,51.55,200084.0,46.0319,46.0675,45.9338,45.9428,200084.0
2016-05-26 11:00:00,51.54,51.62,51.53,51.59,184707.0,45.9338,46.0051,45.9249,45.9784,184707.0
2016-05-26 11:05:00,51.59,51.65,51.57,51.63,121571.0,45.9784,46.0319,45.9606,46.014,121571.0
2016-05-26 11:10:00,51.64,51.72,51.6,51.72,153434.0,46.023,46.0943,45.9873,46.0943,153434.0
2016-05-26 11:15:00,51.72,51.74,51.65,51.73,178174.0,46.0943,46.1121,46.0319,46.1032,178174.0
2016-05-26 11:20:00,51.73,51.79,51.68,51.77,164963.0,46.1032,46.1566,46.0586,46.1388,164963.0
2016-05-26 11:25:00,51.78,51.81,51.72,51.79,212724.0,46.1477,46.1745,46.0943,46.1566,212724.0
2016-05-26 11:30:00,51.78,51.85,51.77,51.84,187581.0,46.1477,46.2101,46.1388,46.2012,187581.0
2016-05-26 11:35:00,51.84,51.86,51.8,51.84,268513.0,46.2012,46.219,46.1656,46.2012,268513.0
2016-05-26 11:40:00,51.85,51.88,51.81,51.85,249350.0,46.2101,46.2369,46.1745,46.2101,249350.0
2016-05-26 11:45:00,51.85,51.86,51.76,51.79,221873.0,46.2101,46.219,46.1299,46.1566,221873.0
2016-05-26 11:50:00,51.78,51.8,51.76,51.76,100457.0,46.1477,46.1656,46.1299,46.1299,100457.0
2016-05-26 11:55:00,51.76,51.78,51.7,51.73,236579.0,46.1299,46.1477,46.0764,46.1032,236579.0
2016-05-26 12:00:00,51.72,51.76,51.68,51.7,128338.0,46.0943,46.1299,46.0586,46.0764,128338.0
2016-05-26 12:05:00,51.71,51.77,51.69,51.7,152249.0,46.0853,46.1388,46.0675,46.0764,152249.0
2016-05-26 12:10:00,51.71,51.72,51.67,51.67,149826.0,46.0853,46.0943,46.0497,46.0497,149826.0
2016-05-26 12:15:00,51.68,51.72,51.67,51.7,111299.0,46.0586,46.0943,46.0497,46.0764,111299.0
2016-05-26 12:20:00,51.7,51.75,51.68,51.72,159451.0,46.0764,46.121,46.0586,46.0943,159451.0
2016-05-26 12:25:00,51.72,51.72,51.68,51.7,150107.0,46.0943,46.0943,46.0586,46.0764,150107.0
2016-05-26 12:30:00,51.69,51.74,51.69,51.74,88287.0,46.0675,46.1121,46.0675,46.1121,88287.0
2016-05-26 12:35:00,51.74,51.76,51.71,51.75,174006.0,46.1121,46.1299,46.0853,46.121,174006.0
2016-05-26 12:40:00,51.76,51.77,51.74,51.75,117901.0,46.1299,46.1388,46.1121,46.121,117901.0
2016-05-26 12:45:00,51.74,51.76,51.72,51.76,96235.0,46.1121,46.1299,46.0943,46.1299,96235.0
2016-05-26 12:50:00,51.76,51.76,51.71,51.71,87096.0,46.1299,46.1299,46.0853,46.0853,87096.0
2016-05-26 12:55:00,51.71,51.72,51.67,51.69,79894.0,46.0853,46.0943,46.0497,46.0675,79894.0
2016-05-26 13:00:00,51.7,51.72,51.68,51.71,177027.0,46.0764,46.0943,46.0586,46.0853,177027.0
2016-05-26 13:05:00,51.71,51.74,51.68,51.69,651684.0,46.0853,46.1121,46.0586,46.0675,651684.0
2016-05-26 13:10:00,51.69,51.69,51.63,51.66,185451.0,46.0675,46.0675,46.014,46.0408,185451.0
2016-05-26 13:15:00,51.66,51.71,51.65,51.69,197978.0,46.0408,46.0853,46.0319,46.0675,197978.0
2016-05-26 13:20:00,51.69,51.7,51.64,51.66,115758.0,46.0675,46.0764,46.023,46.0408,115758.0
2016-05-26 13:25:00,51.66,51.68,51.65,51.68,101788.0,46.0408,46.0586,46.0319,46.0586,101788.0
2016-05-26 13:30:00,51.67,51.68,51.62,51.65,174466.0,46.0497,46.0586,46.0051,46.0319,174466.0
2016-05-26 13:35:00,51.65,51.68,51.65,51.66,88886.0,46.0319,46.0586,46.0319,46.0408,88886.0
2016-05-26 13:40:00,51.66,51.69,51.63,51.65,160346.0,46.0408,46.0675,46.014,46.0319,160346.0
2016-05-26 13:45:00,51.65,51.68,51.62,51.65,125484.0,46.0319,46.0586,46.0051,46.0319,125484.0
2016-05-26 13:50:00,51.66,51.69,51.63,51.69,97061.0,46.0408,46.0675,46.014,46.0675,97061.0
2016-05-26 13:55:00,51.69,51.7,51.64,51.69,177364.0,46.0675,46.0764,46.023,46.0675,177364.0
2016-05-26 14:00:00,51.68,51.73,51.67,51.7,129834.0,46.0586,46.1032,46.0497,46.0764,129834.0
2016-05-26 14:05:00,51.7,51.73,51.68,51.71,112169.0,46.0764,46.1032,46.0586,46.0853,112169.0
2016-05-26 14:10:00,51.71,51.73,51.69,51.71,118016.0,46.0853,46.1032,46.0675,46.0853,118016.0
2016-05-26 14:15:00,51.71,51.72,51.68,51.69,198551.0,46.0853,46.0943,46.0586,46.0675,198551.0
2016-05-26 14:20:00,51.69,51.73,51.68,51.71,452148.0,46.0675,46.1032,46.0586,46.0853,452148.0
2016-05-26 14:25:00,51.71,51.73,51.68,51.72,247348.0,46.0853,46.1032,46.0586,46.0943,247348.0
2016-05-26 14:30:00,51.71,51.76,51.68,51.76,254926.0,46.0853,46.1299,46.0586,46.1299,254926.0
2016-05-26 14:35:00,51.76,51.76,51.68,51.72,351248.0,46.1299,46.1299,46.0586,46.0943,351248.0
2016-05-26 14:40:00,51.72,51.73,51.69,51.7,117649.0,46.0943,46.1032,46.0675,46.0764,117649.0
2016-05-26 14:45:00,51.7,51.79,51.7,51.79,199418.0,46.0764,46.1566,46.0764,46.1566,199418.0
2016-05-26 14:50:00,51.79,51.8,51.76,51.8,188737.0,46.1566,46.1656,46.1299,46.1656,188737.0
2016-05-26 14:55:00,51.8,51.84,51.79,51.83,143856.0,46.1656,46.2012,46.1566,46.1923,143856.0
2016-05-26 15:00:00,51.84,51.87,51.83,51.83,111259.0,46.2012,46.2279,46.1923,46.1923,111259.0
2016-05-26 15:05:00,51.84,51.89,51.83,51.87,214471.0,46.2012,46.2458,46.1923,46.2279,214471.0
2016-05-26 15:10:00,51.86,51.89,51.83,51.84,199387.0,46.219,46.2458,46.1923,46.2012,199387.0
2016-05-26 15:15:00,51.84,51.91,51.83,51.89,321318.0,46.2012,46.2636,46.1923,46.2458,321318.0
2016-05-26 15:20:00,51.88,51.95,51.87,51.95,129523.0,46.2369,46.2992,46.2279,46.2992,129523.0
2016-05-26 15:25:00,51.95,51.98,51.91,51.93,195804.0,46.2992,46.326,46.2636,46.2814,195804.0
2016-05-26 15:30:00,51.94,51.97,51.92,51.94,203502.0,46.2903,46.3171,46.2725,46.2903,203502.0
2016-05-26 15:35:00,51.95,51.96,51.92,51.94,171627.0,46.2992,46.3082,46.2725,46.2903,171627.0
2016-05-26 15:40:00,51.94,51.96,51.9,51.94,651641.0,46.2903,46.3082,46.2547,46.2903,651641.0
2016-05-26 15:45:00,51.94,51.95,51.88,51.88,394127.0,46.2903,46.2992,46.2369,46.2369,394127.0
2016-05-26 15:50:00,51.89,51.9,51.85,51.86,470549.0,46.2458,46.2547,46.2101,46.219,470549.0
2016-05-26 15:55:00,51.86,51.91,51.82,51.89,1628633.0,46.219,46.2636,46.1834,46.2458,1628633.0
2016-05-27 09:30:00,51.92,52.06,51.84,51.98,637648.0,46.2725,46.3973,46.2012,46.326,637648.0
2016-05-27 09:35:00,51.99,52.03,51.91,51.97,291614.0,46.3349,46.3705,46.2636,46.3171,291614.0
2016-05-27 09:40:00,51.98,51.98,51.9,51.94,166930.0,46.326,46.326,46.2547,46.2903,166930.0
2016-05-27 09:45:00,51.94,51.96,51.77,51.83,256585.0,46.2903,46.3082,46.1388,46.1923,256585.0
2016-05-27 09:50:00,51.84,52.0,51.84,52.0,256905.0,46.2012,46.3438,46.2012,46.3438,256905.0
2016-05-27 09:55:00,52.0,52.05,51.98,51.98,193885.0,46.3438,46.3884,46.326,46.326,193885.0
2016-05-27 10:00:00,51.98,51.99,51.93,51.96,206354.0,46.326,46.3349,46.2814,46.3082,206354.0
2016-05-27 10:05:00,51.96,52.03,51.94,51.98,182947.0,46.3082,46.3705,46.2903,46.326,182947.0
2016-05-27 10:10:00,51.97,51.99,51.91,51.94,170972.0,46.3171,46.3349,46.2636,46.2903,170972.0
2016-05-27 10:15:00,51.94,51.95,51.87,51.89,175909.0,46.2903,46.2992,46.2279,46.2458,175909.0
2016-05-27 10:20:00,51.88,51.89,51.82,51.88,176518.0,46.2369,46.2458,46.1834,46.2369,176518.0
2016-05-27 10:25:00,51.87,51.9,51.84,51.84,74574.0,46.2279,46.2547,46.2012,46.2012,74574.0
2016-05-27 10:30:00,51.85,51.94,51.85,51.92,103636.0,46.2101,46.2903,46.2101,46.2725,103636.0
2016-05-27 10:35:00,51.92,52.0,51.91,52.0,106398.0,46.2725,46.3438,46.2636,46.3438,106398.0
2016-05-27 10:40:00,51.99,52.03,51.97,52.0,132749.0,46.3349,46.3705,46.3171,46.3438,132749.0
2016-05-27 10:45:00,52.0,52.06,52.0,52.02,155003.0,46.3438,46.3973,46.3438,46.3616,155003.0
2016-05-27 10:50:00,52.03,52.05,51.97,52.0,186740.0,46.3705,46.3884,46.3171,46.3438,186740.0
2016-05-27 10:55:00,52.01,52.02,51.96,51.96,127914.0,46.3527,46.3616,46.3082,46.3082,127914.0
2016-05-27 11:00:00,51.96,52.03,51.96,51.99,105524.0,46.3082,46.3705,46.3082,46.3349,105524.0
2016-05-27 11:05:00,51.99,52.03,51.97,51.99,98800.0,46.3349,46.3705,46.3171,46.3349,98800.0
2016-05-27 11:10:00,51.99,52.02,51.95,52.0,100121.0,46.3349,46.3616,46.2992,46.3438,100121.0
2016-05-27 11:15:00,52.01,52.03,51.98,52.03,132994.0,46.3527,46.3705,46.326,46.3705,132994.0
2016-05-27 11:20:00,52.03,52.06,52.0,52.04,103865.0,46.3705,46.3973,46.3438,46.3795,103865.0
2016-05-27 11:25:00,52.05,52.12,52.01,52.1,231143.0,46.3884,46.4508,46.3527,46.4329,231143.0
2016-05-27 11:30:00,52.1,52.16,52.09,52.13,209973.0,46.4329,46.4864,46.424,46.4597,209973.0
2016-05-27 11:35:00,52.13,52.19,52.11,52.12,150283.0,46.4597,46.5131,46.4418,46.4508,150283.0
2016-05-27 11:40:00,52.12,52.16,52.11,52.14,92172.0,46.4508,46.4864,46.4418,46.4686,92172.0
2016-05-27 11:45:00,52.15,52.19,52.14,52.16,101526.0,46.4775,46.5131,46.4686,46.4864,101526.0
2016-05-27 11:50:00,52.17,52.22,52.15,52.18,105358.0,46.4953,46.5399,46.4775,46.5042,105358.0
2016-05-27 11:55:00,52.19,52.19,52.13,52.15,126582.0,46.5131,46.5131,46.4597,46.4775,126582.0
2016-05-27 12:00:00,52.15,52.19,52.12,52.18,97974.0,46.4775,46.5131,46.4508,46.5042,97974.0
2016-05-27 12:05:00,52.18,52.19,52.16,52.18,56281.0,46.5042,46.5131,46.4864,46.5042,56281.0
2016-05-27 12:10:00,52.18,52.19,52.16,52.16,86607.0,46.5042,46.5131,46.4864,46.4864,86607.0
2016-05-27 12:15:00,52.17,52.2,52.15,52.2,66991.0,46.4953,46.522,46.4775,46.522,66991.0
2016-05-27 12:20:00,52.19,52.2,52.16,52.17,79331.0,46.5131,46.522,46.4864,46.4953,79331.0
2016-05-27 12:25:00,52.18,52.24,52.17,52.22,101402.0,46.5042,46.5577,46.4953,46.5399,101402.0
2016-05-27 12:30:00,52.22,52.25,52.19,52.22,154343.0,46.5399,46.5666,46.5131,46.5399,154343.0
2016-05-27 12:35:00,52.23,52.27,52.22,52.26,159413.0,46.5488,46.5844,46.5399,46.5755,159413.0
2016-05-27 12:40:00,52.26,52.3,52.25,52.3,109175.0,46.5755,46.6112,46.5666,46.6112,109175.0
2016-05-27 12:45:00,52.3,52.3,52.24,52.25,156983.0,46.6112,46.6112,46.5577,46.5666,156983.0
2016-05-27 12:50:00,52.24,52.27,52.23,52.26,134716.0,46.5577,46.5844,46.5488,46.5755,134716.0
2016-05-27 12:55:00,52.25,52.26,52.19,52.21,87020.0,46.5666,46.5755,46.5131,46.531,87020.0
2016-05-27 13:00:00,52.21,52.22,52.19,52.21,72301.0,46.531,46.5399,46.5131,46.531,72301.0
2016-05-27 13:05:00,52.21,52.24,52.19,52.2,98735.0,46.531,46.5577,46.5131,46.522,98735.0
2016-05-27 13:10:00,52.2,52.24,52.18,52.22,90343.0,46.522,46.5577,46.5042,46.5399,90343.0
2016-05-27 13:15:00,52.22,52.24,52.21,52.22,63972.0,46.5399,46.5577,46.531,46.5399,63972.0
2016-05-27 13:20:00,52.23,52.24,52.21,52.23,65249.0,46.5488,46.5577,46.531,46.5488,65249.0
2016-05-27 13:25:00,52.23,52.27,52.22,52.26,108030.0,46.5488,46.5844,46.5399,46.5755,108030.0
2016-05-27 13:30:00,52.25,52.27,52.21,52.23,120136.0,46.5666,46.5844,46.531,46.5488,120136.0
2016-05-27 13:35:00,52.23,52.25,52.12,52.13,147223.0,46.5488,46.5666,46.4508,46.4597,147223.0
2016-05-27 13:40:00,52.12,52.2,52.11,52.18,133490.0,46.4508,46.522,46.4418,46.5042,133490.0
2016-05-27 13:45:00,52.19,52.21,52.16,52.17,97978.0,46.5131,46.531,46.4864,46.4953,97978.0
2016-05-27 13:50:00,52.17,52.19,52.14,52.16,99156.0,46.4953,46.5131,46.4686,46.4864,99156.0
2016-05-27 13:55:00,52.17,52.18,52.14,52.15,113425.0,46.4953,46.5042,46.4686,46.4775,113425.0
2016-05-27 14:00:00,52.14,52.14,52.03,52.09,228335.0,46.4686,46.4686,46.3705,46.424,228335.0
2016-05-27 14:05:00,52.08,52.12,52.05,52.12,94732.0,46.4151,46.4508,46.3884,46.4508,94732.0
2016-05-27 14:10:00,52.12,52.13,52.09,52.13,112979.0,46.4508,46.4597,46.424,46.4597,112979.0
2016-05-27 14:15:00,52.13,52.15,52.1,52.13,134043.0,46.4597,46.4775,46.4329,46.4597,134043.0
2016-05-27 14:20:00,52.13,52.14,52.09,52.12,70950.0,46.4597,46.4686,46.424,46.4508,70950.0
2016-05-27 14:25:00,52.13,52.19,52.12,52.14,149792.0,46.4597,46.5131,46.4508,46.4686,149792.0
2016-05-27 14:30:00,52.14,52.16,52.13,52.13,44299.0,46.4686,46.4864,46.4597,46.4597,44299.0
2016-05-27 14:35:00,52.14,52.16,52.08,52.11,130697.0,46.4686,46.4864,46.4151,46.4418,130697.0
2016-05-27 14:40:00,52.11,52.15,52.09,52.14,91491.0,46.4418,46.4775,46.424,46.4686,91491.0
2016-05-27 14:45:00,52.14,52.18,52.1,52.16,156503.0,46.4686,46.5042,46.4329,46.4864,156503.0
2016-05-27 14:50:00,52.16,52.2,52.16,52.2,95600.0,46.4864,46.522,46.4864,46.522,95600.0
2016-05-27 14:55:00,52.2,52.21,52.16,52.17,102101.0,46.522,46.531,46.4864,46.4953,102101.0
2016-05-27 15:00:00,52.18,52.19,52.15,52.17,110854.0,46.5042,46.5131,46.4775,46.4953,110854.0
2016-05-27 15:05:00,52.16,52.2,52.16,52.2,93225.0,46.4864,46.522,46.4864,46.522,93225.0
2016-05-27 15:10:00,52.2,52.21,52.18,52.19,110607.0,46.522,46.531,46.5042,46.5131,110607.0
2016-05-27 15:15:00,52.19,52.19,52.12,52.14,268478.0,46.5131,46.5131,46.4508,46.4686,268478.0
2016-05-27 15:20:00,52.14,52.15,52.07,52.1,174980.0,46.4686,46.4775,46.4062,46.4329,174980.0
2016-05-27 15:25:00,52.1,52.11,52.07,52.1,284963.0,46.4329,46.4418,46.4062,46.4329,284963.0
2016-05-27 15:30:00,52.11,52.14,52.08,52.09,330875.0,46.4418,46.4686,46.4151,46.424,330875.0
2016-05-27 15:35:00,52.09,52.17,52.09,52.16,244258.0,46.424,46.4953,46.424,46.4864,244258.0
2016-05-27 15:40:00,52.16,52.17,52.11,52.15,327219.0,46.4864,46.4953,46.4418,46.4775,327219.0
2016-05-27 15:45:00,52.15,52.23,52.15,52.2,340449.0,46.4775,46.5488,46.4775,46.522,340449.0
2016-05-27 15:50:00,52.2,52.26,52.19,52.24,441718.0,46.522,46.5755,46.5131,46.5577,441718.0
2016-05-27 15:55:00,52.24,52.31,52.2,52.31,1857030.0,46.5577,46.6201,46.522,46.6201,1857030.0
2016-05-31 09:30:00,52.16,52.26,52.11,52.13,727461.0,46.4864,46.5755,46.4418,46.4597,727461.0
2016-05-31 09:35:00,52.13,52.25,52.09,52.24,347208.0,46.4597,46.5666,46.424,46.5577,347208.0
2016-05-31 09:40:00,52.24,52.34,52.19,52.26,215871.0,46.5577,46.6468,46.5131,46.5755,215871.0
2016-05-31 09:45:00,52.27,52.32,52.21,52.29,247357.0,46.5844,46.629,46.531,46.6023,247357.0
2016-05-31 09:50:00,52.29,52.35,52.28,52.32,304931.0,46.6023,46.6557,46.5933,46.629,304931.0
2016-05-31 09:55:00,52.32,52.44,52.3,52.37,355403.0,46.629,46.7359,46.6112,46.6736,355403.0
2016-05-31 10:00:00,52.38,52.43,52.33,52.4,253114.0,46.6825,46.727,46.6379,46.7003,253114.0
2016-05-31 10:05:00,52.41,52.49,52.39,52.46,204083.0,46.7092,46.7805,46.6914,46.7538,204083.0
2016-05-31 10:10:00,52.46,52.5,52.43,52.48,251838.0,46.7538,46.7894,46.727,46.7716,251838.0
2016-05-31 10:15:00,52.49,52.5,52.43,52.46,153066.0,46.7805,46.7894,46.727,46.7538,153066.0
2016-05-31 10:20:00,52.47,52.48,52.42,52.45,117076.0,46.7627,46.7716,46.7181,46.7449,117076.0
2016-05-31 10:25:00,52.44,52.49,52.44,52.47,139578.0,46.7359,46.7805,46.7359,46.7627,139578.0
2016-05-31 10:30:00,52.47,52.57,52.47,52.57,252759.0,46.7627,46.8518,46.7627,46.8518,252759.0
2016-05-31 10:35:00,52.57,52.59,52.38,52.4,378136.0,46.8518,46.8696,46.6825,46.7003,378136.0
2016-05-31 10:40:00,52.4,52.4,52.34,52.4,229923.0,46.7003,46.7003,46.6468,46.7003,229923.0
2016-05-31 10:45:00,52.39,52.4,52.25,52.28,244409.0,46.6914,46.7003,46.5666,46.5933,244409.0
2016-05-31 10:50:00,52.28,52.37,52.26,52.37,144830.0,46.5933,46.6736,46.5755,46.6736,144830.0
2016-05-31 10:55:00,52.38,52.39,52.36,52.38,132551.0,46.6825,46.6914,46.6646,46.6825,132551.0
2016-05-31 11:00:00,52.37,52.39,52.35,52.39,141254.0,46.6736,46.6914,46.6557,46.6914,141254.0
2016-05-31 11:05:00,52.39,52.39,52.34,52.36,177902.0,46.6914,46.6914,46.6468,46.6646,177902.0
2016-05-31 11:10:00,52.36,52.36,52.3,52.31,128258.0,46.6646,46.6646,46.6112,46.6201,128258.0
2016-05-31 11:15:00,52.31,52.38,52.3,52.37,118962.0,46.6201,46.6825,46.6112,46.6736,118962.0
2016-05-31 11:20:00,52.36,52.37,52.28,52.31,140114.0,46.6646,46.6736,46.5933,46.6201,140114.0
2016-05-31 11:25:00,52.32,52.32,52.29,52.32,141798.0,46.629,46.629,46.6023,46.629,141798.0
2016-05-31 11:30:00,52.32,52.38,52.3,52.33,165896.0,46.629,46.6825,46.6112,46.6379,165896.0
2016-05-31 11:35:00,52.33,52.38,52.3,52.37,126500.0,46.6379,46.6825,46.6112,46.6736,126500.0
2016-05-31 11:40:00,52.38,52.38,52.34,52.37,84204.0,46.6825,46.6825,46.6468,46.6736,84204.0
2016-05-31 11:45:00,52.38,52.38,52.32,52.37,89097.0,46.6825,46.6825,46.629,46.6736,89097.0
2016-05-31 11:50:00,52.36,52.37,52.27,52.28,258688.0,46.6646,46.6736,46.5844,46.5933,258688.0
2016-05-31 11:55:00,52.28,52.3,52.22,52.29,144851.0,46.5933,46.6112,46.5399,46.6023,144851.0
2016-05-31 12:00:00,52.28,52.29,52.23,52.25,96021.0,46.5933,46.6023,46.5488,46.5666,96021.0
2016-05-31 12:05:00,52.25,52.29,52.22,52.26,160863.0,46.5666,46.6023,46.5399,46.5755,160863.0
2016-05-31 12:10:00,52.26,52.3,52.25,52.28,109203.0,46.5755,46.6112,46.5666,46.5933,109203.0
2016-05-31 12:15:00,52.28,52.32,52.24,52.3,185979.0,46.5933,46.629,46.5577,46.6112,185979.0
2016-05-31 12:20:00,52.29,52.33,52.25,52.32,256529.0,46.6023,46.6379,46.5666,46.629,256529.0
2016-05-31 12:25:00,52.32,52.33,52.23,52.23,155174.0,46.629,46.6379,46.5488,46.5488,155174.0
2016-05-31 12:30:00,52.23,52.29,52.22,52.28,164606.0,46.5488,46.6023,46.5399,46.5933,164606.0
2016-05-31 12:35:00,52.28,52.29,52.24,52.28,192749.0,46.5933,46.6023,46.5577,46.5933,192749.0
2016-05-31 12:40:00,52.27,52.32,52.26,52.3,134208.0,46.5844,46.629,46.5755,46.6112,134208.0
2016-05-31 12:45:00,52.3,52.32,52.24,52.25,125032.0,46.6112,46.629,46.5577,46.5666,125032.0
2016-05-31 12:50:00,52.26,52.31,52.24,52.29,201411.0,46.5755,46.6201,46.5577,46.6023,201411.0
2016-05-31 12:55:00,52.28,52.29,52.22,52.23,90064.0,46.5933,46.6023,46.5399,46.5488,90064.0
2016-05-31 13:00:00,52.23,52.27,52.21,52.24,136117.0,46.5488,46.5844,46.531,46.5577,136117.0
2016-05-31 13:05:00,52.24,52.26,52.2,52.24,70274.0,46.5577,46.5755,46.522,46.5577,70274.0
2016-05-31 13:10:00,52.23,52.25,52.21,52.24,74786.0,46.5488,46.5666,46.531,46.5577,74786.0
2016-05-31 13:15:00,52.24,52.26,52.22,52.25,67964.0,46.5577,46.5755,46.5399,46.5666,67964.0
2016-05-31 13:20:00,52.25,52.31,52.24,52.27,93990.0,46.5666,46.6201,46.5577,46.5844,93990.0
2016-05-31 13:25:00,52.27,52.3,52.26,52.3,84635.0,46.5844,46.6112,46.5755,46.6112,84635.0
2016-05-31 13:30:00,52.3,52.39,52.3,52.38,122275.0,46.6112,46.6914,46.6112,46.6825,122275.0
2016-05-31 13:35:00,52.38,52.38,52.33,52.36,102532.0,46.6825,46.6825,46.6379,46.6646,102532.0
2016-05-31 13:40:00,52.35,52.4,52.34,52.37,116467.0,46.6557,46.7003,46.6468,46.6736,116467.0
2016-05-31 13:45:00,52.37,52.38,52.32,52.32,51667.0,46.6736,46.6825,46.629,46.629,51667.0
2016-05-31 13:50:00,52.33,52.34,52.29,52.32,76783.0,46.6379,46.6468,46.6023,46.629,76783.0
2016-05-31 13:55:00,52.32,52.33,52.3,52.33,80209.0,46.629,46.6379,46.6112,46.6379,80209.0
2016-05-31 14:00:00,52.32,52.32,52.16,52.17,176066.0,46.629,46.629,46.4864,46.4953,176066.0
2016-05-31 14:05:00,52.16,52.22,52.15,52.18,258846.0,46.4864,46.5399,46.4775,46.5042,258846.0
2016-05-31 14:10:00,52.18,52.19,52.14,52.16,286997.0,46.5042,46.5131,46.4686,46.4864,286997.0
2016-05-31 14:15:00,52.17,52.17,52.12,52.17,181844.0,46.4953,46.4953,46.4508,46.4953,181844.0
2016-05-31 14:20:00,52.16,52.28,52.14,52.23,449670.0,46.4864,46.5933,46.4686,46.5488,449670.0
2016-05-31 14:25:00,52.22,52.29,52.2,52.24,232550.0,46.5399,46.6023,46.522,46.5577,232550.0
2016-05-31 14:30:00,52.23,52.25,52.19,52.24,111676.0,46.5488,46.5666,46.5131,46.5577,111676.0
2016-05-31 14:35:00,52.24,52.26,52.2,52.25,94414.0,46.5577,46.5755,46.522,46.5666,94414.0
2016-05-31 14:40:00,52.26,52.26,52.2,52.21,170043.0,46.5755,46.5755,46.522,46.531,170043.0
2016-05-31 14:45:00,52.21,52.24,52.16,52.23,135009.0,46.531,46.5577,46.4864,46.5488,135009.0
2016-05-31 14:50:00,52.23,52.24,52.17,52.18,212966.0,46.5488,46.5577,46.4953,46.5042,212966.0
2016-05-31 14:55:00,52.17,52.2,52.14,52.14,213221.0,46.4953,46.522,46.4686,46.4686,213221.0
2016-05-31 15:00:00,52.14,52.15,52.08,52.11,255027.0,46.4686,46.4775,46.4151,46.4418,255027.0
2016-05-31 15:05:00,52.11,52.13,52.09,52.13,234687.0,46.4418,46.4597,46.424,46.4597,234687.0
2016-05-31 15:10:00,52.13,52.18,52.13,52.16,236801.0,46.4597,46.5042,46.4597,46.4864,236801.0
2016-05-31 15:15:00,52.16,52.21,52.14,52.15,345695.0,46.4864,46.531,46.4686,46.4775,345695.0
2016-05-31 15:20:00,52.14,52.16,52.1,52.12,332183.0,46.4686,46.4864,46.4329,46.4508,332183.0
2016-05-31 15:25:00,52.12,52.14,52.09,52.13,479879.0,46.4508,46.4686,46.424,46.4597,479879.0
2016-05-31 15:30:00,52.12,52.22,52.12,52.2,412244.0,46.4508,46.5399,46.4508,46.522,412244.0
2016-05-31 15:35:00,52.2,52.31,52.2,52.3,279244.0,46.522,46.6201,46.522,46.6112,279244.0
2016-05-31 15:40:00,52.29,52.32,52.25,52.29,373057.0,46.6023,46.629,46.5666,46.6023,373057.0
2016-05-31 15:45:00,52.29,52.36,52.28,52.35,487141.0,46.6023,46.6646,46.5933,46.6557,487141.0
2016-05-31 15:50:00,52.36,52.59,52.35,52.57,2080358.0,46.6646,46.8696,46.6557,46.8518,2080358.0
2016-05-31 15:55:00,52.58,53.0,52.56,53.0,4523740.0,46.8607,47.235,46.8429,47.235,4523740.0
2016-06-01 09:30:00,52.44,52.64,52.44,52.54,805328.0,46.7359,46.9142,46.7359,46.8251,805328.0
2016-06-01 09:35:00,52.55,52.59,52.47,52.53,336767.0,46.834,46.8696,46.7627,46.8162,336767.0
2016-06-01 09:40:00,52.53,52.62,52.51,52.61,207031.0,46.8162,46.8964,46.7983,46.8875,207031.0
2016-06-01 09:45:00,52.61,52.68,52.53,52.66,275188.0,46.8875,46.9498,46.8162,46.932,275188.0
2016-06-01 09:50:00,52.66,52.76,52.64,52.74,245648.0,46.932,47.0211,46.9142,47.0033,245648.0
2016-06-01 09:55:00,52.73,52.74,52.62,52.7,306484.0,46.9944,47.0033,46.8964,46.9677,306484.0
2016-06-01 10:00:00,52.69,52.81,52.67,52.77,280607.0,46.9587,47.0657,46.9409,47.03,280607.0
2016-06-01 10:05:00,52.76,52.87,52.76,52.79,372166.0,47.0211,47.1192,47.0211,47.0479,372166.0
2016-06-01 10:10:00,52.8,52.84,52.79,52.8,233535.0,47.0568,47.0924,47.0479,47.0568,233535.0
2016-06-01 10:15:00,52.81,52.81,52.73,52.73,280543.0,47.0657,47.0657,46.9944,46.9944,280543.0
2016-06-01 10:20:00,52.73,52.81,52.68,52.81,320333.0,46.9944,47.0657,46.9498,47.0657,320333.0
2016-06-01 10:25:00,52.82,52.88,52.77,52.78,273498.0,47.0746,47.1281,47.03,47.039,273498.0
2016-06-01 10:30:00,52.78,52.85,52.73,52.82,249948.0,47.039,47.1013,46.9944,47.0746,249948.0
2016-06-01 10:35:00,52.83,52.9,52.81,52.84,214704.0,47.0835,47.1459,47.0657,47.0924,214704.0
2016-06-01 10:40:00,52.84,52.85,52.78,52.8,269980.0,47.0924,47.1013,47.039,47.0568,269980.0
2016-06-01 10:45:00,52.79,52.84,52.77,52.81,208322.0,47.0479,47.0924,47.03,47.0657,208322.0
2016-06-01 10:50:00,52.81,52.9,52.8,52.89,236145.0,47.0657,47.1459,47.0568,47.137,236145.0
2016-06-01 10:55:00,52.89,52.9,52.84,52.87,230470.0,47.137,47.1459,47.0924,47.1192,230470.0
2016-06-01 11:00:00,52.87,52.94,52.87,52.92,249580.0,47.1192,47.1816,47.1192,47.1637,249580.0
2016-06-01 11:05:00,52.93,52.95,52.9,52.94,193852.0,47.1726,47.1905,47.1459,47.1816,193852.0
2016-06-01 11:10:00,52.93,52.95,52.92,52.93,182773.0,47.1726,47.1905,47.1637,47.1726,182773.0
2016-06-01 11:15:00,52.94,52.94,52.86,52.87,287425.0,47.1816,47.1816,47.1103,47.1192,287425.0
2016-06-01 11:20:00,52.87,52.89,52.83,52.83,233392.0,47.1192,47.137,47.0835,47.0835,233392.0
2016-06-01 11:25:00,52.84,52.86,52.69,52.7,445933.0,47.0924,47.1103,46.9587,46.9677,445933.0
2016-06-01 11:30:00,52.69,52.73,52.59,52.61,450396.0,46.9587,46.9944,46.8696,46.8875,450396.0
2016-06-01 11:35:00,52.61,52.67,52.59,52.65,178090.0,46.8875,46.9409,46.8696,46.9231,178090.0
2016-06-01 11:40:00,52.64,52.69,52.63,52.66,111440.0,46.9142,46.9587,46.9053,46.932,111440.0
2016-06-01 11:45:00,52.67,52.72,52.62,52.72,153951.0,46.9409,46.9855,46.8964,46.9855,153951.0
2016-06-01 11:50:00,52.72,52.73,52.66,52.73,120371.0,46.9855,46.9944,46.932,46.9944,120371.0
2016-06-01 11:55:00,52.73,52.74,52.67,52.69,154288.0,46.9944,47.0033,46.9409,46.9587,154288.0
2016-06-01 12:00:00,52.69,52.75,52.67,52.72,163226.0,46.9587,47.0122,46.9409,46.9855,163226.0
2016-06-01 12:05:00,52.72,52.74,52.68,52.69,129575.0,46.9855,47.0033,46.9498,46.9587,129575.0
2016-06-01 12:10:00,52.69,52.74,52.67,52.73,180446.0,46.9587,47.0033,46.9409,46.9944,180446.0
2016-06-01 12:15:00,52.73,52.77,52.69,52.72,174343.0,46.9944,47.03,46.9587,46.9855,174343.0
2016-06-01 12:20:00,52.72,52.75,52.72,52.75,163154.0,46.9855,47.0122,46.9855,47.0122,163154.0
2016-06-01 12:25:00,52.75,52.76,52.68,52.69,143664.0,47.0122,47.0211,46.9498,46.9587,143664.0
2016-06-01 12:30:00,52.69,52.7,52.66,52.67,117114.0,46.9587,46.9677,46.932,46.9409,117114.0
2016-06-01 12:35:00,52.67,52.72,52.65,52.7,302008.0,46.9409,46.9855,46.9231,46.9677,302008.0
2016-06-01 12:40:00,52.7,52.72,52.69,52.72,143804.0,46.9677,46.9855,46.9587,46.9855,143804.0
2016-06-01 12:45:00,52.72,52.79,52.71,52.74,142659.0,46.9855,47.0479,46.9766,47.0033,142659.0
2016-06-01 12:50:00,52.74,52.79,52.74,52.77,121263.0,47.0033,47.0479,47.0033,47.03,121263.0
2016-06-01 12:55:00,52.77,52.82,52.76,52.8,164800.0,47.03,47.0746,47.0211,47.0568,164800.0
2016-06-01 13:00:00,52.8,52.83,52.77,52.8,138071.0,47.0568,47.0835,47.03,47.0568,138071.0
2016-06-01 13:05:00,52.8,52.81,52.76,52.77,109977.0,47.0568,47.0657,47.0211,47.03,109977.0
2016-06-01 13:10:00,52.77,52.78,52.68,52.68,122227.0,47.03,47.039,46.9498,46.9498,122227.0
2016-06-01 13:15:00,52.69,52.72,52.65,52.66,80688.0,46.9587,46.9855,46.9231,46.932,80688.0
2016-06-01 13:20:00,52.66,52.71,52.65,52.67,118965.0,46.932,46.9766,46.9231,46.9409,118965.0
2016-06-01 13:25:00,52.68,52.7,52.66,52.67,100437.0,46.9498,46.9677,46.932,46.9409,100437.0
2016-06-01 13:30:00,52.68,52.69,52.6,52.62,135805.0,46.9498,46.9587,46.8785,46.8964,135805.0
2016-06-01 13:35:00,52.62,52.67,52.58,52.59,139979.0,46.8964,46.9409,46.8607,46.8696,139979.0
2016-06-01 13:40:00,52.59,52.59,52.55,52.57,133416.0,46.8696,46.8696,46.834,46.8518,133416.0
2016-06-01 13:45:00,52.57,52.58,52.55,52.57,152003.0,46.8518,46.8607,46.834,46.8518,152003.0
2016-06-01 13:50:00,52.58,52.62,52.57,52.6,118367.0,46.8607,46.8964,46.8518,46.8785,118367.0
2016-06-01 13:55:00,52.6,52.61,52.56,52.61,151723.0,46.8785,46.8875,46.8429,46.8875,151723.0
2016-06-01 14:00:00,52.6,52.63,52.54,52.57,226800.0,46.8785,46.9053,46.8251,46.8518,226800.0
2016-06-01 14:05:00,52.57,52.67,52.54,52.66,253062.0,46.8518,46.9409,46.8251,46.932,253062.0
2016-06-01 14:10:00,52.65,52.77,52.63,52.74,312186.0,46.9231,47.03,46.9053,47.0033,312186.0
2016-06-01 14:15:00,52.74,52.89,52.73,52.82,362186.0,47.0033,47.137,46.9944,47.0746,362186.0
2016-06-01 14:20:00,52.82,52.84,52.78,52.8,169068.0,47.0746,47.0924,47.039,47.0568,169068.0
2016-06-01 14:25:00,52.81,52.89,52.8,52.86,397207.0,47.0657,47.137,47.0568,47.1103,397207.0
2016-06-01 14:30:00,52.85,52.89,52.77,52.8,296030.0,47.1013,47.137,47.03,47.0568,296030.0
2016-06-01 14:35:00,52.8,52.81,52.73,52.76,181086.0,47.0568,47.0657,46.9944,47.0211,181086.0
2016-06-01 14:40:00,52.76,52.8,52.73,52.77,141333.0,47.0211,47.0568,46.9944,47.03,141333.0
2016-06-01 14:45:00,52.77,52.8,52.75,52.77,118231.0,47.03,47.0568,47.0122,47.03,118231.0
2016-06-01 14:50:00,52.77,52.84,52.76,52.8,172612.0,47.03,47.0924,47.0211,47.0568,172612.0
2016-06-01 14:55:00,52.81,52.81,52.77,52.81,171767.0,47.0657,47.0657,47.03,47.0657,171767.0
2016-06-01 15:00:00,52.81,52.83,52.79,52.82,214234.0,47.0657,47.0835,47.0479,47.0746,214234.0
2016-06-01 15:05:00,52.83,52.87,52.83,52.86,267350.0,47.0835,47.1192,47.0835,47.1103,267350.0
2016-06-01 15:10:00,52.86,52.88,52.84,52.87,174271.0,47.1103,47.1281,47.0924,47.1192,174271.0
2016-06-01 15:15:00,52.87,52.9,52.84,52.87,291451.0,47.1192,47.1459,47.0924,47.1192,291451.0
2016-06-01 15:20:00,52.87,52.92,52.86,52.91,207750.0,47.1192,47.1637,47.1103,47.1548,207750.0
2016-06-01 15:25:00,52.9,52.92,52.88,52.91,365348.0,47.1459,47.1637,47.1281,47.1548,365348.0
2016-06-01 15:30:00,52.92,52.93,52.87,52.91,377849.0,47.1637,47.1726,47.1192,47.1548,377849.0
2016-06-01 15:35:00,52.91,52.94,52.89,52.91,727087.0,47.1548,47.1816,47.137,47.1548,727087.0
2016-06-01 15:40:00,52.91,52.92,52.87,52.88,548562.0,47.1548,47.1637,47.1192,47.1281,548562.0
2016-06-01 15:45:00,52.89,52.9,52.79,52.82,480525.0,47.137,47.1459,47.0479,47.0746,480525.0
2016-06-01 15:50:00,52.83,52.87,52.81,52.81,620110.0,47.0835,47.1192,47.0657,47.0657,620110.0
2016-06-01 15:55:00,52.82,52.86,52.74,52.85,2232233.0,47.0746,47.1103,47.0033,47.1013,2232233.0
2016-06-02 09:30:00,52.64,52.74,52.37,52.59,738054.0,46.9142,47.0033,46.6736,46.8696,738054.0
2016-06-02 09:35:00,52.59,52.59,52.39,52.39,546046.0,46.8696,46.8696,46.6914,46.6914,546046.0
2016-06-02 09:40:00,52.39,52.39,52.24,52.36,751746.0,46.6914,46.6914,46.5577,46.6646,751746.0
2016-06-02 09:45:00,52.35,52.36,52.02,52.03,807977.0,46.6557,46.6646,46.3616,46.3705,807977.0
2016-06-02 09:50:00,52.04,52.04,51.9,52.02,638238.0,46.3795,46.3795,46.2547,46.3616,638238.0
2016-06-02 09:55:00,52.01,52.01,51.85,51.87,490451.0,46.3527,46.3527,46.2101,46.2279,490451.0
2016-06-02 10:00:00,51.86,52.12,51.83,52.03,630153.0,46.219,46.4508,46.1923,46.3705,630153.0
2016-06-02 10:05:00,52.02,52.09,52.01,52.02,349654.0,46.3616,46.424,46.3527,46.3616,349654.0
2016-06-02 10:10:00,52.02,52.05,51.99,52.01,308164.0,46.3616,46.3884,46.3349,46.3527,308164.0
2016-06-02 10:15:00,52.01,52.13,52.0,52.1,281597.0,46.3527,46.4597,46.3438,46.4329,281597.0
2016-06-02 10:20:00,52.1,52.18,52.09,52.18,331034.0,46.4329,46.5042,46.424,46.5042,331034.0
2016-06-02 10:25:00,52.18,52.19,52.1,52.17,253803.0,46.5042,46.5131,46.4329,46.4953,253803.0
2016-06-02 10:30:00,52.16,52.28,52.16,52.24,321606.0,46.4864,46.5933,46.4864,46.5577,321606.0
2016-06-02 10:35:00,52.24,52.27,52.18,52.19,191218.0,46.5577,46.5844,46.5042,46.5131,191218.0
2016-06-02 10:40:00,52.2,52.23,52.16,52.22,292553.0,46.522,46.5488,46.4864,46.5399,292553.0
2016-06-02 10:45:00,52.23,52.32,52.18,52.3,365765.0,46.5488,46.629,46.5042,46.6112,365765.0
2016-06-02 10:50:00,52.3,52.31,52.2,52.29,244735.0,46.6112,46.6201,46.522,46.6023,244735.0
2016-06-02 10:55:00,52.29,52.3,52.25,52.3,257777.0,46.6023,46.6112,46.5666,46.6112,257777.0
2016-06-02 11:00:00,52.3,52.34,52.22,52.3,303666.0,46.6112,46.6468,46.5399,46.6112,303666.0
2016-06-02 11:05:00,52.3,52.36,52.26,52.34,285644.0,46.6112,46.6646,46.5755,46.6468,285644.0
2016-06-02 11:10:00,52.34,52.4,52.32,52.34,190585.0,46.6468,46.7003,46.629,46.6468,190585.0
2016-06-02 11:15:00,52.34,52.36,52.22,52.24,264494.0,46.6468,46.6646,46.5399,46.5577,264494.0
2016-06-02 11:20:00,52.25,52.26,52.18,52.2,178713.0,46.5666,46.5755,46.5042,46.522,178713.0
2016-06-02 11:25:00,52.2,52.25,52.17,52.23,107239.0,46.522,46.5666,46.4953,46.5488,107239.0
2016-06-02 11:30:00,52.23,52.27,52.18,52.23,161422.0,46.5488,46.5844,46.5042,46.5488,161422.0
2016-06-02 11:35:00,52.23,52.26,52.2,52.24,105278.0,46.5488,46.5755,46.522,46.5577,105278.0
2016-06-02 11:40:00,52.25,52.29,52.18,52.19,206522.0,46.5666,46.6023,46.5042,46.5131,206522.0
2016-06-02 11:45:00,52.19,52.23,52.16,52.17,102896.0,46.5131,46.5488,46.4864,46.4953,102896.0
2016-06-02 11:50:00,52.17,52.32,52.16,52.31,334941.0,46.4953,46.629,46.4864,46.6201,334941.0
2016-06-02 11:55:00,52.31,52.34,52.26,52.27,125867.0,46.6201,46.6468,46.5755,46.5844,125867.0
2016-06-02 12:00:00,52.27,52.29,52.25,52.26,158160.0,46.5844,46.6023,46.5666,46.5755,158160.0
2016-06-02 12:05:00,52.26,52.3,52.2,52.22,185058.0,46.5755,46.6112,46.522,46.5399,185058.0
2016-06-02 12:10:00,52.23,52.26,52.2,52.22,153338.0,46.5488,46.5755,46.522,46.5399,153338.0
2016-06-02 12:15:00,52.22,52.23,52.18,52.23,77582.0,46.5399,46.5488,46.5042,46.5488,77582.0
2016-06-02 12:20:00,52.23,52.25,52.2,52.22,164931.0,46.5488,46.5666,46.522,46.5399,164931.0
2016-06-02 12:25:00,52.21,52.22,52.16,52.19,102078.0,46.531,46.5399,46.4864,46.5131,102078.0
2016-06-02 12:30:00,52.19,52.21,52.12,52.15,156195.0,46.5131,46.531,46.4508,46.4775,156195.0
2016-06-02 12:35:00,52.14,52.24,52.14,52.23,88204.0,46.4686,46.5577,46.4686,46.5488,88204.0
2016-06-02 12:40:00,52.23,52.3,52.23,52.3,80614.0,46.5488,46.6112,46.5488,46.6112,80614.0
2016-06-02 12:45:00,52.3,52.3,52.23,52.25,77554.0,46.6112,46.6112,46.5488,46.5666,77554.0
2016-06-02 12:50:00,52.25,52.26,52.24,52.25,141213.0,46.5666,46.5755,46.5577,46.5666,141213.0
2016-06-02 12:55:00,52.25,52.31,52.23,52.3,114758.0,46.5666,46.6201,46.5488,46.6112,114758.0
2016-06-02 13:00:00,52.3,52.41,52.3,52.36,128112.0,46.6112,46.7092,46.6112,46.6646,128112.0
2016-06-02 13:05:00,52.36,52.37,52.32,52.33,89366.0,46.6646,46.6736,46.629,46.6379,89366.0
2016-06-02 13:10:00,52.33,52.35,52.3,52.35,70105.0,46.6379,46.6557,46.6112,46.6557,70105.0
2016-06-02 13:15:00,52.35,52.36,52.31,52.34,90905.0,46.6557,46.6646,46.6201,46.6468,90905.0
2016-06-02 13:20:00,52.34,52.35,52.28,52.31,111523.0,46.6468,46.6557,46.5933,46.6201,111523.0
2016-06-02 13:25:00,52.32,52.37,52.31,52.34,77166.0,46.629,46.6736,46.6201,46.6468,77166.0
2016-06-02 13:30:00,52.34,52.38,52.31,52.34,89194.0,46.6468,46.6825,46.6201,46.6468,89194.0
2016-06-02 13:35:00,52.35,52.39,52.34,52.38,107871.0,46.6557,46.6914,46.6468,46.6825,107871.0
2016-06-02 13:40:00,52.38,52.39,52.33,52.38,131626.0,46.6825,46.6914,46.6379,46.6825,131626.0
2016-06-02 13:45:00,52.39,52.4,52.34,52.36,128373.0,46.6914,46.7003,46.6468,46.6646,128373.0
2016-06-02 13:50:00,52.37,52.44,52.36,52.41,202078.0,46.6736,46.7359,46.6646,46.7092,202078.0
2016-06-02 13:55:00,52.41,52.42,52.37,52.38,163974.0,46.7092,46.7181,46.6736,46.6825,163974.0
2016-06-02 14:00:00,52.39,52.46,52.38,52.45,213602.0,46.6914,46.7538,46.6825,46.7449,213602.0
2016-06-02 14:05:00,52.44,52.48,52.41,52.45,146793.0,46.7359,46.7716,46.7092,46.7449,146793.0
2016-06-02 14:10:00,52.46,52.46,52.38,52.39,182695.0,46.7538,46.7538,46.6825,46.6914,182695.0
2016-06-02 14:15:00,52.39,52.41,52.38,52.4,91198.0,46.6914,46.7092,46.6825,46.7003,91198.0
2016-06-02 14:20:00,52.4,52.42,52.37,52.41,99345.0,46.7003,46.7181,46.6736,46.7092,99345.0
2016-06-02 14:25:00,52.42,52.47,52.38,52.41,126420.0,46.7181,46.7627,46.6825,46.7092,126420.0
2016-06-02 14:30:00,52.41,52.43,52.39,52.41,105915.0,46.7092,46.727,46.6914,46.7092,105915.0
2016-06-02 14:35:00,52.4,52.41,52.35,52.39,95567.0,46.7003,46.7092,46.6557,46.6914,95567.0
2016-06-02 14:40:00,52.4,52.41,52.37,52.4,86898.0,46.7003,46.7092,46.6736,46.7003,86898.0
2016-06-02 14:45:00,52.4,52.41,52.38,52.38,99857.0,46.7003,46.7092,46.6825,46.6825,99857.0
2016-06-02 14:50:00,52.38,52.42,52.37,52.39,159599.0,46.6825,46.7181,46.6736,46.6914,159599.0
2016-06-02 14:55:00,52.38,52.41,52.37,52.4,105733.0,46.6825,46.7092,46.6736,46.7003,105733.0
2016-06-02 15:00:00,52.4,52.42,52.39,52.39,116276.0,46.7003,46.7181,46.6914,46.6914,116276.0
2016-06-02 15:05:00,52.39,52.4,52.35,52.36,207373.0,46.6914,46.7003,46.6557,46.6646,207373.0
2016-06-02 15:10:00,52.37,52.43,52.36,52.39,217968.0,46.6736,46.727,46.6646,46.6914,217968.0
2016-06-02 15:15:00,52.39,52.45,52.37,52.41,239419.0,46.6914,46.7449,46.6736,46.7092,239419.0
2016-06-02 15:20:00,52.42,52.44,52.4,52.44,154433.0,46.7181,46.7359,46.7003,46.7359,154433.0
2016-06-02 15:25:00,52.44,52.44,52.4,52.41,240009.0,46.7359,46.7359,46.7003,46.7092,240009.0
2016-06-02 15:30:00,52.42,52.43,52.4,52.42,205902.0,46.7181,46.727,46.7003,46.7181,205902.0
2016-06-02 15:35:00,52.41,52.45,52.39,52.41,323352.0,46.7092,46.7449,46.6914,46.7092,323352.0
2016-06-02 15:40:00,52.41,52.45,52.39,52.43,533139.0,46.7092,46.7449,46.6914,46.727,533139.0
2016-06-02 15:45:00,52.42,52.42,52.32,52.35,346972.0,46.7181,46.7181,46.629,46.6557,346972.0
2016-06-02 15:50:00,52.35,52.4,52.34,52.38,483593.0,46.6557,46.7003,46.6468,46.6825,483593.0
2016-06-02 15:55:00,52.38,52.48,52.34,52.48,1426193.0,46.6825,46.7716,46.6468,46.7716,1426193.0
2016-06-03 09:30:00,52.38,52.42,52.11,52.16,881977.0,46.6825,46.7181,46.4418,46.4864,881977.0
2016-06-03 09:35:00,52.16,52.22,52.08,52.14,371350.0,46.4864,46.5399,46.4151,46.4686,371350.0
2016-06-03 09:40:00,52.14,52.17,51.98,52.04,350828.0,46.4686,46.4953,46.326,46.3795,350828.0
2016-06-03 09:45:00,52.04,52.15,52.01,52.08,423007.0,46.3795,46.4775,46.3527,46.4151,423007.0
2016-06-03 09:50:00,52.08,52.08,51.92,51.95,298888.0,46.4151,46.4151,46.2725,46.2992,298888.0
2016-06-03 09:55:00,51.95,51.97,51.89,51.89,306369.0,46.2992,46.3171,46.2458,46.2458,306369.0
2016-06-03 10:00:00,51.89,51.89,51.72,51.77,499467.0,46.2458,46.2458,46.0943,46.1388,499467.0
2016-06-03 10:05:00,51.76,51.84,51.71,51.72,463700.0,46.1299,46.2012,46.0853,46.0943,463700.0
2016-06-03 10:10:00,51.72,51.73,51.6,51.71,502354.0,46.0943,46.1032,45.9873,46.0853,502354.0
2016-06-03 10:15:00,51.71,51.72,51.64,51.65,314709.0,46.0853,46.0943,46.023,46.0319,314709.0
2016-06-03 10:20:00,51.65,51.76,51.6,51.76,302258.0,46.0319,46.1299,45.9873,46.1299,302258.0
2016-06-03 10:25:00,51.76,51.81,51.72,51.75,313780.0,46.1299,46.1745,46.0943,46.121,313780.0
2016-06-03 10:30:00,51.75,51.87,51.71,51.87,179937.0,46.121,46.2279,46.0853,46.2279,179937.0
2016-06-03 10:35:00,51.86,51.87,51.79,51.86,220562.0,46.219,46.2279,46.1566,46.219,220562.0
2016-06-03 10:40:00,51.86,51.88,51.81,51.85,194260.0,46.219,46.2369,46.1745,46.2101,194260.0
2016-06-03 10:45:00,51.84,51.92,51.77,51.91,293683.0,46.2012,46.2725,46.1388,46.2636,293683.0
2016-06-03 10:50:00,51.91,51.91,51.85,51.85,187504.0,46.2636,46.2636,46.2101,46.2101,187504.0
2016-06-03 10:55:00,51.86,51.88,51.82,51.83,124965.0,46.219,46.2369,46.1834,46.1923,124965.0
2016-06-03 11:00:00,51.84,51.88,51.8,51.81,158061.0,46.2012,46.2369,46.1656,46.1745,158061.0
2016-06-03 11:05:00,51.82,51.85,51.76,51.76,145445.0,46.1834,46.2101,46.1299,46.1299,145445.0
2016-06-03 11:10:00,51.76,51.79,51.74,51.77,131146.0,46.1299,46.1566,46.1121,46.1388,131146.0
2016-06-03 11:15:00,51.76,51.77,51.7,51.73,191178.0,46.1299,46.1388,46.0764,46.1032,191178.0
2016-06-03 11:20:00,51.73,51.79,51.72,51.73,176821.0,46.1032,46.1566,46.0943,46.1032,176821.0
2016-06-03 11:25:00,51.73,51.8,51.7,51.76,199115.0,46.1032,46.1656,46.0764,46.1299,199115.0
2016-06-03 11:30:00,51.76,51.86,51.74,51.85,176521.0,46.1299,46.219,46.1121,46.2101,176521.0
2016-06-03 11:35:00,51.85,51.9,51.8,51.9,205476.0,46.2101,46.2547,46.1656,46.2547,205476.0
2016-06-03 11:40:00,51.89,51.94,51.88,51.92,222766.0,46.2458,46.2903,46.2369,46.2725,222766.0
2016-06-03 11:45:00,51.93,51.99,51.9,51.97,175292.0,46.2814,46.3349,46.2547,46.3171,175292.0
2016-06-03 11:50:00,51.98,52.0,51.93,51.95,302221.0,46.326,46.3438,46.2814,46.2992,302221.0
2016-06-03 11:55:00,51.94,51.98,51.92,51.96,157365.0,46.2903,46.326,46.2725,46.3082,157365.0
2016-06-03 12:00:00,51.96,51.99,51.94,51.95,116267.0,46.3082,46.3349,46.2903,46.2992,116267.0
2016-06-03 12:05:00,51.94,51.96,51.91,51.94,122580.0,46.2903,46.3082,46.2636,46.2903,122580.0
2016-06-03 12:10:00,51.94,51.94,51.87,51.89,191578.0,46.2903,46.2903,46.2279,46.2458,191578.0
2016-06-03 12:15:00,51.89,51.9,51.78,51.81,153646.0,46.2458,46.2547,46.1477,46.1745,153646.0
2016-06-03 12:20:00,51.81,51.89,51.81,51.88,78249.0,46.1745,46.2458,46.1745,46.2369,78249.0
2016-06-03 12:25:00,51.89,51.89,51.83,51.88,72400.0,46.2458,46.2458,46.1923,46.2369,72400.0
2016-06-03 12:30:00,51.87,51.93,51.85,51.9,117959.0,46.2279,46.2814,46.2101,46.2547,117959.0
2016-06-03 12:35:00,51.91,51.93,51.86,51.89,81266.0,46.2636,46.2814,46.219,46.2458,81266.0
2016-06-03 12:40:00,51.88,51.9,51.86,51.87,102059.0,46.2369,46.2547,46.219,46.2279,102059.0
2016-06-03 12:45:00,51.86,51.86,51.81,51.82,118161.0,46.219,46.219,46.1745,46.1834,118161.0
2016-06-03 12:50:00,51.82,51.82,51.75,51.78,187719.0,46.1834,46.1834,46.121,46.1477,187719.0
2016-06-03 12:55:00,51.77,51.79,51.73,51.74,149344.0,46.1388,46.1566,46.1032,46.1121,149344.0
2016-06-03 13:00:00,51.74,51.74,51.68,51.73,178882.0,46.1121,46.1121,46.0586,46.1032,178882.0
2016-06-03 13:05:00,51.72,51.76,51.72,51.74,187558.0,46.0943,46.1299,46.0943,46.1121,187558.0
2016-06-03 13:10:00,51.74,51.8,51.73,51.79,131290.0,46.1121,46.1656,46.1032,46.1566,131290.0
2016-06-03 13:15:00,51.79,51.79,51.74,51.77,108220.0,46.1566,46.1566,46.1121,46.1388,108220.0
2016-06-03 13:20:00,51.77,51.82,51.77,51.8,91295.0,46.1388,46.1834,46.1388,46.1656,91295.0
2016-06-03 13:25:00,51.8,51.82,51.73,51.74,89171.0,46.1656,46.1834,46.1032,46.1121,89171.0
2016-06-03 13:30:00,51.75,51.78,51.73,51.76,84840.0,46.121,46.1477,46.1032,46.1299,84840.0
2016-06-03 13:35:00,51.76,51.82,51.74,51.78,93696.0,46.1299,46.1834,46.1121,46.1477,93696.0
2016-06-03 13:40:00,51.77,51.81,51.76,51.8,193659.0,46.1388,46.1745,46.1299,46.1656,193659.0
2016-06-03 13:45:00,51.8,51.81,51.74,51.75,179676.0,46.1656,46.1745,46.1121,46.121,179676.0
2016-06-03 13:50:00,51.76,51.79,51.71,51.72,146064.0,46.1299,46.1566,46.0853,46.0943,146064.0
2016-06-03 13:55:00,51.73,51.79,51.71,51.76,151035.0,46.1032,46.1566,46.0853,46.1299,151035.0
2016-06-03 14:00:00,51.76,51.79,51.74,51.76,107025.0,46.1299,46.1566,46.1121,46.1299,107025.0
2016-06-03 14:05:00,51.77,51.78,51.74,51.77,78939.0,46.1388,46.1477,46.1121,46.1388,78939.0
2016-06-03 14:10:00,51.77,51.79,51.74,51.76,110978.0,46.1388,46.1566,46.1121,46.1299,110978.0
2016-06-03 14:15:00,51.76,51.77,51.72,51.75,121032.0,46.1299,46.1388,46.0943,46.121,121032.0
2016-06-03 14:20:00,51.75,51.79,51.71,51.77,144646.0,46.121,46.1566,46.0853,46.1388,144646.0
2016-06-03 14:25:00,51.77,51.81,51.75,51.79,240877.0,46.1388,46.1745,46.121,46.1566,240877.0
2016-06-03 14:30:00,51.78,51.81,51.76,51.79,146978.0,46.1477,46.1745,46.1299,46.1566,146978.0
2016-06-03 14:35:00,51.8,51.87,51.79,51.85,284016.0,46.1656,46.2279,46.1566,46.2101,284016.0
2016-06-03 14:40:00,51.86,51.89,51.83,51.85,180830.0,46.219,46.2458,46.1923,46.2101,180830.0
2016-06-03 14:45:00,51.85,51.91,51.83,51.85,317936.0,46.2101,46.2636,46.1923,46.2101,317936.0
2016-06-03 14:50:00,51.86,51.92,51.85,51.9,213552.0,46.219,46.2725,46.2101,46.2547,213552.0
2016-06-03 14:55:00,51.91,51.91,51.86,51.87,275872.0,46.2636,46.2636,46.219,46.2279,275872.0
2016-06-03 15:00:00,51.86,51.9,51.85,51.88,137092.0,46.219,46.2547,46.2101,46.2369,137092.0
2016-06-03 15:05:00,51.88,51.93,51.87,51.9,175335.0,46.2369,46.2814,46.2279,46.2547,175335.0
2016-06-03 15:10:00,51.89,51.91,51.86,51.9,241086.0,46.2458,46.2636,46.219,46.2547,241086.0
2016-06-03 15:15:00,51.91,51.91,51.86,51.89,195945.0,46.2636,46.2636,46.219,46.2458,195945.0
2016-06-03 15:20:00,51.88,51.92,51.86,51.91,299141.0,46.2369,46.2725,46.219,46.2636,299141.0
2016-06-03 15:25:00,51.91,51.92,51.88,51.9,141034.0,46.2636,46.2725,46.2369,46.2547,141034.0
2016-06-03 15:30:00,51.9,51.9,51.84,51.85,244651.0,46.2547,46.2547,46.2012,46.2101,244651.0
2016-06-03 15:35:00,51.86,51.87,51.84,51.86,240030.0,46.219,46.2279,46.2012,46.219,240030.0
2016-06-03 15:40:00,51.86,51.89,51.85,51.86,165242.0,46.219,46.2458,46.2101,46.219,165242.0
2016-06-03 15:45:00,51.86,51.86,51.74,51.76,567783.0,46.219,46.219,46.1121,46.1299,567783.0
2016-06-03 15:50:00,51.76,51.84,51.75,51.8,600260.0,46.1299,46.2012,46.121,46.1656,600260.0
2016-06-03 15:55:00,51.8,51.81,51.7,51.79,1804756.0,46.1656,46.1745,46.0764,46.1566,1804756.0
2016-06-06 09:30:00,51.99,52.07,51.89,51.96,623806.0,46.3349,46.4062,46.2458,46.3082,623806.0
2016-06-06 09:35:00,51.96,51.98,51.9,51.96,137437.0,46.3082,46.326,46.2547,46.3082,137437.0
2016-06-06 09:40:00,51.95,52.2,51.95,52.18,299146.0,46.2992,46.522,46.2992,46.5042,299146.0
2016-06-06 09:45:00,52.18,52.19,52.11,52.15,282303.0,46.5042,46.5131,46.4418,46.4775,282303.0
2016-06-06 09:50:00,52.15,52.27,52.15,52.26,265474.0,46.4775,46.5844,46.4775,46.5755,265474.0
2016-06-06 09:55:00,52.26,52.26,52.13,52.14,242619.0,46.5755,46.5755,46.4597,46.4686,242619.0
2016-06-06 10:00:00,52.15,52.19,52.1,52.13,166113.0,46.4775,46.5131,46.4329,46.4597,166113.0
2016-06-06 10:05:00,52.12,52.15,52.06,52.11,131539.0,46.4508,46.4775,46.3973,46.4418,131539.0
2016-06-06 10:10:00,52.11,52.12,52.04,52.05,262610.0,46.4418,46.4508,46.3795,46.3884,262610.0
2016-06-06 10:15:00,52.05,52.17,52.05,52.13,177372.0,46.3884,46.4953,46.3884,46.4597,177372.0
2016-06-06 10:20:00,52.13,52.18,52.12,52.14,140682.0,46.4597,46.5042,46.4508,46.4686,140682.0
2016-06-06 10:25:00,52.14,52.15,52.09,52.13,153447.0,46.4686,46.4775,46.424,46.4597,153447.0
2016-06-06 10:30:00,52.13,52.17,52.12,52.17,114065.0,46.4597,46.4953,46.4508,46.4953,114065.0
2016-06-06 10:35:00,52.18,52.19,52.13,52.14,95329.0,46.5042,46.5131,46.4597,46.4686,95329.0
2016-06-06 10:40:00,52.14,52.17,52.12,52.16,134491.0,46.4686,46.4953,46.4508,46.4864,134491.0
2016-06-06 10:45:00,52.16,52.16,52.12,52.15,103647.0,46.4864,46.4864,46.4508,46.4775,103647.0
2016-06-06 10:50:00,52.15,52.16,52.11,52.15,136307.0,46.4775,46.4864,46.4418,46.4775,136307.0
2016-06-06 10:55:00,52.15,52.16,52.13,52.15,117872.0,46.4775,46.4864,46.4597,46.4775,117872.0
2016-06-06 11:00:00,52.15,52.19,52.14,52.16,130721.0,46.4775,46.5131,46.4686,46.4864,130721.0
2016-06-06 11:05:00,52.17,52.25,52.15,52.23,249748.0,46.4953,46.5666,46.4775,46.5488,249748.0
2016-06-06 11:10:00,52.24,52.25,52.21,52.25,89916.0,46.5577,46.5666,46.531,46.5666,89916.0
2016-06-06 11:15:00,52.25,52.25,52.2,52.21,185875.0,46.5666,46.5666,46.522,46.531,185875.0
2016-06-06 11:20:00,52.21,52.22,52.18,52.2,132521.0,46.531,46.5399,46.5042,46.522,132521.0
2016-06-06 11:25:00,52.2,52.23,52.19,52.2,113564.0,46.522,46.5488,46.5131,46.522,113564.0
2016-06-06 11:30:00,52.2,52.24,52.19,52.22,149600.0,46.522,46.5577,46.5131,46.5399,149600.0
2016-06-06 11:35:00,52.21,52.22,52.14,52.17,168345.0,46.531,46.5399,46.4686,46.4953,168345.0
2016-06-06 11:40:00,52.17,52.21,52.16,52.18,147521.0,46.4953,46.531,46.4864,46.5042,147521.0
2016-06-06 11:45:00,52.18,52.21,52.16,52.16,82936.0,46.5042,46.531,46.4864,46.4864,82936.0
2016-06-06 11:50:00,52.17,52.22,52.16,52.21,125565.0,46.4953,46.5399,46.4864,46.531,125565.0
2016-06-06 11:55:00,52.21,52.21,52.15,52.17,124073.0,46.531,46.531,46.4775,46.4953,124073.0
2016-06-06 12:00:00,52.17,52.18,52.14,52.15,76586.0,46.4953,46.5042,46.4686,46.4775,76586.0
2016-06-06 12:05:00,52.15,52.18,52.13,52.14,111807.0,46.4775,46.5042,46.4597,46.4686,111807.0
2016-06-06 12:10:00,52.14,52.16,52.12,52.15,90528.0,46.4686,46.4864,46.4508,46.4775,90528.0
2016-06-06 12:15:00,52.15,52.15,52.11,52.14,98213.0,46.4775,46.4775,46.4418,46.4686,98213.0
2016-06-06 12:20:00,52.14,52.18,52.13,52.17,107423.0,46.4686,46.5042,46.4597,46.4953,107423.0
2016-06-06 12:25:00,52.17,52.18,52.12,52.16,81662.0,46.4953,46.5042,46.4508,46.4864,81662.0
2016-06-06 12:30:00,52.16,52.2,52.1,52.18,151555.0,46.4864,46.522,46.4329,46.5042,151555.0
2016-06-06 12:35:00,52.19,52.21,52.14,52.15,140063.0,46.5131,46.531,46.4686,46.4775,140063.0
2016-06-06 12:40:00,52.15,52.2,52.13,52.2,97134.0,46.4775,46.522,46.4597,46.522,97134.0
2016-06-06 12:45:00,52.19,52.2,52.09,52.12,111937.0,46.5131,46.522,46.424,46.4508,111937.0
2016-06-06 12:50:00,52.12,52.13,51.99,52.05,293713.0,46.4508,46.4597,46.3349,46.3884,293713.0
2016-06-06 12:55:00,52.04,52.09,51.98,52.07,173481.0,46.3795,46.424,46.326,46.4062,173481.0
2016-06-06 13:00:00,52.06,52.09,52.05,52.07,113893.0,46.3973,46.424,46.3884,46.4062,113893.0
2016-06-06 13:05:00,52.07,52.11,52.06,52.08,134102.0,46.4062,46.4418,46.3973,46.4151,134102.0
2016-06-06 13:10:00,52.08,52.13,52.07,52.09,386982.0,46.4151,46.4597,46.4062,46.424,386982.0
2016-06-06 13:15:00,52.09,52.13,52.08,52.1,115485.0,46.424,46.4597,46.4151,46.4329,115485.0
2016-06-06 13:20:00,52.1,52.15,52.08,52.13,118320.0,46.4329,46.4775,46.4151,46.4597,118320.0
2016-06-06 13:25:00,52.13,52.15,52.11,52.12,87475.0,46.4597,46.4775,46.4418,46.4508,87475.0
2016-06-06 13:30:00,52.12,52.15,52.09,52.11,129243.0,46.4508,46.4775,46.424,46.4418,129243.0
2016-06-06 13:35:00,52.1,52.15,52.09,52.11,80191.0,46.4329,46.4775,46.424,46.4418,80191.0
2016-06-06 13:40:00,52.11,52.15,52.1,52.14,111947.0,46.4418,46.4775,46.4329,46.4686,111947.0
2016-06-06 13:45:00,52.15,52.2,52.13,52.18,138120.0,46.4775,46.522,46.4597,46.5042,138120.0
2016-06-06 13:50:00,52.18,52.25,52.17,52.23,205737.0,46.5042,46.5666,46.4953,46.5488,205737.0
2016-06-06 13:55:00,52.23,52.29,52.22,52.28,239619.0,46.5488,46.6023,46.5399,46.5933,239619.0
2016-06-06 14:00:00,52.27,52.33,52.27,52.3,140165.0,46.5844,46.6379,46.5844,46.6112,140165.0
2016-06-06 14:05:00,52.3,52.34,52.26,52.33,124496.0,46.6112,46.6468,46.5755,46.6379,124496.0
2016-06-06 14:10:00,52.34,52.35,52.29,52.33,124766.0,46.6468,46.6557,46.6023,46.6379,124766.0
2016-06-06 14:15:00,52.32,52.35,52.29,52.32,266799.0,46.629,46.6557,46.6023,46.629,266799.0
2016-06-06 14:20:00,52.32,52.35,52.29,52.3,187222.0,46.629,46.6557,46.6023,46.6112,187222.0
2016-06-06 14:25:00,52.3,52.35,52.25,52.33,360733.0,46.6112,46.6557,46.5666,46.6379,360733.0
2016-06-06 14:30:00,52.33,52.35,52.31,52.34,180270.0,46.6379,46.6557,46.6201,46.6468,180270.0
2016-06-06 14:35:00,52.34,52.35,52.28,52.28,138079.0,46.6468,46.6557,46.5933,46.5933,138079.0
2016-06-06 14:40:00,52.29,52.29,52.24,52.27,159968.0,46.6023,46.6023,46.5577,46.5844,159968.0
2016-06-06 14:45:00,52.27,52.27,52.21,52.23,223520.0,46.5844,46.5844,46.531,46.5488,223520.0
2016-06-06 14:50:00,52.23,52.27,52.21,52.26,259523.0,46.5488,46.5844,46.531,46.5755,259523.0
2016-06-06 14:55:00,52.26,52.26,52.16,52.17,141883.0,46.5755,46.5755,46.4864,46.4953,141883.0
2016-06-06 15:00:00,52.17,52.21,52.16,52.18,134230.0,46.4953,46.531,46.4864,46.5042,134230.0
2016-06-06 15:05:00,52.18,52.21,52.14,52.18,133925.0,46.5042,46.531,46.4686,46.5042,133925.0
2016-06-06 15:10:00,52.18,52.23,52.17,52.22,141216.0,46.5042,46.5488,46.4953,46.5399,141216.0
2016-06-06 15:15:00,52.22,52.22,52.18,52.21,124595.0,46.5399,46.5399,46.5042,46.531,124595.0
2016-06-06 15:20:00,52.21,52.23,52.18,52.23,192489.0,46.531,46.5488,46.5042,46.5488,192489.0
2016-06-06 15:25:00,52.23,52.24,52.19,52.22,147935.0,46.5488,46.5577,46.5131,46.5399,147935.0
2016-06-06 15:30:00,52.22,52.24,52.18,52.24,116756.0,46.5399,46.5577,46.5042,46.5577,116756.0
2016-06-06 15:35:00,52.24,52.27,52.23,52.26,239030.0,46.5577,46.5844,46.5488,46.5755,239030.0
2016-06-06 15:40:00,52.25,52.27,52.22,52.27,222856.0,46.5666,46.5844,46.5399,46.5844,222856.0
2016-06-06 15:45:00,52.27,52.29,52.23,52.26,413488.0,46.5844,46.6023,46.5488,46.5755,413488.0
2016-06-06 15:50:00,52.25,52.25,52.17,52.21,414643.0,46.5666,46.5666,46.4953,46.531,414643.0
2016-06-06 15:55:00,52.2,52.22,52.12,52.14,1184155.0,46.522,46.5399,46.4508,46.4686,1184155.0
2016-06-07 09:30:00,52.24,52.45,52.22,52.4,522428.0,46.5577,46.7449,46.5399,46.7003,522428.0
2016-06-07 09:35:00,52.39,52.41,52.27,52.3,178363.0,46.6914,46.7092,46.5844,46.6112,178363.0
2016-06-07 09:40:00,52.31,52.49,52.31,52.49,236354.0,46.6201,46.7805,46.6201,46.7805,236354.0
2016-06-07 09:45:00,52.49,52.55,52.42,52.53,390968.0,46.7805,46.834,46.7181,46.8162,390968.0
2016-06-07 09:50:00,52.53,52.62,52.52,52.61,233009.0,46.8162,46.8964,46.8072,46.8875,233009.0
2016-06-07 09:55:00,52.6,52.62,52.53,52.58,158339.0,46.8785,46.8964,46.8162,46.8607,158339.0
2016-06-07 10:00:00,52.58,52.65,52.57,52.63,253090.0,46.8607,46.9231,46.8518,46.9053,253090.0
2016-06-07 10:05:00,52.63,52.65,52.59,52.63,125073.0,46.9053,46.9231,46.8696,46.9053,125073.0
2016-06-07 10:10:00,52.64,52.69,52.6,52.63,188829.0,46.9142,46.9587,46.8785,46.9053,188829.0
2016-06-07 10:15:00,52.63,52.65,52.53,52.54,125450.0,46.9053,46.9231,46.8162,46.8251,125450.0
2016-06-07 10:20:00,52.53,52.56,52.5,52.53,395489.0,46.8162,46.8429,46.7894,46.8162,395489.0
2016-06-07 10:25:00,52.54,52.55,52.48,52.55,115463.0,46.8251,46.834,46.7716,46.834,115463.0
2016-06-07 10:30:00,52.56,52.62,52.55,52.56,166447.0,46.8429,46.8964,46.834,46.8429,166447.0
2016-06-07 10:35:00,52.56,52.64,52.54,52.63,297711.0,46.8429,46.9142,46.8251,46.9053,297711.0
2016-06-07 10:40:00,52.63,52.67,52.63,52.66,155877.0,46.9053,46.9409,46.9053,46.932,155877.0
2016-06-07 10:45:00,52.66,52.68,52.62,52.68,290329.0,46.932,46.9498,46.8964,46.9498,290329.0
2016-06-07 10:50:00,52.67,52.69,52.65,52.69,384033.0,46.9409,46.9587,46.9231,46.9587,384033.0
2016-06-07 10:55:00,52.69,52.7,52.66,52.69,232137.0,46.9587,46.9677,46.932,46.9587,232137.0
2016-06-07 11:00:00,52.68,52.72,52.66,52.67,428985.0,46.9498,46.9855,46.932,46.9409,428985.0
2016-06-07 11:05:00,52.67,52.7,52.66,52.69,192868.0,46.9409,46.9677,46.932,46.9587,192868.0
2016-06-07 11:10:00,52.69,52.71,52.66,52.66,182582.0,46.9587,46.9766,46.932,46.932,182582.0
2016-06-07 11:15:00,52.66,52.71,52.65,52.71,238315.0,46.932,46.9766,46.9231,46.9766,238315.0
2016-06-07 11:20:00,52.7,52.73,52.68,52.68,122628.0,46.9677,46.9944,46.9498,46.9498,122628.0
2016-06-07 11:25:00,52.68,52.69,52.62,52.65,198673.0,46.9498,46.9587,46.8964,46.9231,198673.0
2016-06-07 11:30:00,52.64,52.65,52.55,52.58,179051.0,46.9142,46.9231,46.834,46.8607,179051.0
2016-06-07 11:35:00,52.57,52.57,52.49,52.53,85283.0,46.8518,46.8518,46.7805,46.8162,85283.0
2016-06-07 11:40:00,52.53,52.53,52.47,52.48,102149.0,46.8162,46.8162,46.7627,46.7716,102149.0
2016-06-07 11:45:00,52.48,52.5,52.44,52.46,97467.0,46.7716,46.7894,46.7359,46.7538,97467.0
2016-06-07 11:50:00,52.45,52.46,52.41,52.41,75320.0,46.7449,46.7538,46.7092,46.7092,75320.0
2016-06-07 11:55:00,52.41,52.47,52.4,52.45,153004.0,46.7092,46.7627,46.7003,46.7449,153004.0
2016-06-07 12:00:00,52.44,52.45,52.41,52.43,83859.0,46.7359,46.7449,46.7092,46.727,83859.0
2016-06-07 12:05:00,52.43,52.43,52.39,52.4,142467.0,46.727,46.727,46.6914,46.7003,142467.0
2016-06-07 12:10:00,52.39,52.48,52.39,52.44,143939.0,46.6914,46.7716,46.6914,46.7359,143939.0
2016-06-07 12:15:00,52.45,52.45,52.4,52.4,100588.0,46.7449,46.7449,46.7003,46.7003,100588.0
2016-06-07 12:20:00,52.4,52.45,52.39,52.44,113856.0,46.7003,46.7449,46.6914,46.7359,113856.0
2016-06-07 12:25:00,52.43,52.47,52.43,52.47,70624.0,46.727,46.7627,46.727,46.7627,70624.0
2016-06-07 12:30:00,52.47,52.5,52.46,52.47,122152.0,46.7627,46.7894,46.7538,46.7627,122152.0
2016-06-07 12:35:00,52.47,52.49,52.44,52.49,179881.0,46.7627,46.7805,46.7359,46.7805,179881.0
2016-06-07 12:40:00,52.48,52.52,52.48,52.51,78558.0,46.7716,46.8072,46.7716,46.7983,78558.0
2016-06-07 12:45:00,52.51,52.52,52.5,52.51,46640.0,46.7983,46.8072,46.7894,46.7983,46640.0
2016-06-07 12:50:00,52.52,52.52,52.49,52.5,108677.0,46.8072,46.8072,46.7805,46.7894,108677.0
2016-06-07 12:55:00,52.5,52.52,52.49,52.51,94095.0,46.7894,46.8072,46.7805,46.7983,94095.0
2016-06-07 13:00:00,52.52,52.53,52.49,52.52,70666.0,46.8072,46.8162,46.7805,46.8072,70666.0
2016-06-07 13:05:00,52.51,52.53,52.49,52.49,72436.0,46.7983,46.8162,46.7805,46.7805,72436.0
2016-06-07 13:10:00,52.5,52.5,52.45,52.47,154210.0,46.7894,46.7894,46.7449,46.7627,154210.0
2016-06-07 13:15:00,52.46,52.5,52.45,52.5,81205.0,46.7538,46.7894,46.7449,46.7894,81205.0
2016-06-07 13:20:00,52.5,52.52,52.49,52.5,66145.0,46.7894,46.8072,46.7805,46.7894,66145.0
2016-06-07 13:25:00,52.5,52.5,52.47,52.48,93331.0,46.7894,46.7894,46.7627,46.7716,93331.0
2016-06-07 13:30:00,52.48,52.49,52.46,52.47,219163.0,46.7716,46.7805,46.7538,46.7627,219163.0
2016-06-07 13:35:00,52.47,52.49,52.45,52.46,119908.0,46.7627,46.7805,46.7449,46.7538,119908.0
2016-06-07 13:40:00,52.46,52.49,52.45,52.48,93771.0,46.7538,46.7805,46.7449,46.7716,93771.0
2016-06-07 13:45:00,52.49,52.49,52.44,52.46,138163.0,46.7805,46.7805,46.7359,46.7538,138163.0
2016-06-07 13:50:00,52.46,52.46,52.38,52.38,147088.0,46.7538,46.7538,46.6825,46.6825,147088.0
2016-06-07 13:55:00,52.39,52.42,52.38,52.4,142849.0,46.6914,46.7181,46.6825,46.7003,142849.0
2016-06-07 14:00:00,52.39,52.4,52.34,52.37,200589.0,46.6914,46.7003,46.6468,46.6736,200589.0
2016-06-07 14:05:00,52.36,52.39,52.36,52.36,132348.0,46.6646,46.6914,46.6646,46.6646,132348.0
2016-06-07 14:10:00,52.36,52.39,52.34,52.38,148088.0,46.6646,46.6914,46.6468,46.6825,148088.0
2016-06-07 14:15:00,52.38,52.38,52.35,52.38,145720.0,46.6825,46.6825,46.6557,46.6825,145720.0
2016-06-07 14:20:00,52.38,52.42,52.36,52.4,113655.0,46.6825,46.7181,46.6646,46.7003,113655.0
2016-06-07 14:25:00,52.4,52.43,52.38,52.38,124812.0,46.7003,46.727,46.6825,46.6825,124812.0
2016-06-07 14:30:00,52.39,52.42,52.36,52.39,114464.0,46.6914,46.7181,46.6646,46.6914,114464.0
2016-06-07 14:35:00,52.39,52.39,52.34,52.37,117205.0,46.6914,46.6914,46.6468,46.6736,117205.0
2016-06-07 14:40:00,52.37,52.38,52.34,52.35,107528.0,46.6736,46.6825,46.6468,46.6557,107528.0
2016-06-07 14:45:00,52.35,52.36,52.29,52.3,140636.0,46.6557,46.6646,46.6023,46.6112,140636.0
2016-06-07 14:50:00,52.3,52.35,52.29,52.32,119245.0,46.6112,46.6557,46.6023,46.629,119245.0
2016-06-07 14:55:00,52.33,52.34,52.27,52.32,193605.0,46.6379,46.6468,46.5844,46.629,193605.0
2016-06-07 15:00:00,52.32,52.36,52.3,52.32,166341.0,46.629,46.6646,46.6112,46.629,166341.0
2016-06-07 15:05:00,52.32,52.33,52.27,52.28,122699.0,46.629,46.6379,46.5844,46.5933,122699.0
2016-06-07 15:10:00,52.27,52.28,52.21,52.21,171956.0,46.5844,46.5933,46.531,46.531,171956.0
2016-06-07 15:15:00,52.22,52.26,52.2,52.26,204281.0,46.5399,46.5755,46.522,46.5755,204281.0
2016-06-07 15:20:00,52.26,52.3,52.24,52.29,261106.0,46.5755,46.6112,46.5577,46.6023,261106.0
2016-06-07 15:25:00,52.29,52.31,52.26,52.3,224595.0,46.6023,46.6201,46.5755,46.6112,224595.0
2016-06-07 15:30:00,52.31,52.33,52.28,52.32,198499.0,46.6201,46.6379,46.5933,46.629,198499.0
2016-06-07 15:35:00,52.32,52.32,52.24,52.24,257482.0,46.629,46.629,46.5577,46.5577,257482.0
2016-06-07 15:40:00,52.24,52.25,52.15,52.17,376170.0,46.5577,46.5666,46.4775,46.4953,376170.0
2016-06-07 15:45:00,52.16,52.23,52.15,52.17,386413.0,46.4864,46.5488,46.4775,46.4953,386413.0
2016-06-07 15:50:00,52.17,52.18,52.13,52.14,556442.0,46.4953,46.5042,46.4597,46.4686,556442.0
2016-06-07 15:55:00,52.15,52.17,52.1,52.1,2156007.0,46.4775,46.4953,46.4329,46.4329,2156007.0
2016-06-08 09:30:00,52.02,52.31,52.0,52.27,513458.0,46.3616,46.6201,46.3438,46.5844,513458.0
2016-06-08 09:35:00,52.28,52.34,52.26,52.3,352365.0,46.5933,46.6468,46.5755,46.6112,352365.0
2016-06-08 09:40:00,52.3,52.44,52.3,52.39,204619.0,46.6112,46.7359,46.6112,46.6914,204619.0
2016-06-08 09:45:00,52.39,52.39,52.28,52.31,293800.0,46.6914,46.6914,46.5933,46.6201,293800.0
2016-06-08 09:50:00,52.32,52.36,52.26,52.27,265156.0,46.629,46.6646,46.5755,46.5844,265156.0
2016-06-08 09:55:00,52.27,52.3,52.26,52.29,165654.0,46.5844,46.6112,46.5755,46.6023,165654.0
2016-06-08 10:00:00,52.29,52.3,52.12,52.12,253555.0,46.6023,46.6112,46.4508,46.4508,253555.0
2016-06-08 10:05:00,52.13,52.15,51.98,52.0,552148.0,46.4597,46.4775,46.326,46.3438,552148.0
2016-06-08 10:10:00,52.0,52.06,51.99,52.0,413153.0,46.3438,46.3973,46.3349,46.3438,413153.0
2016-06-08 10:15:00,52.0,52.01,51.9,51.96,340694.0,46.3438,46.3527,46.2547,46.3082,340694.0
2016-06-08 10:20:00,51.95,51.97,51.87,51.93,341463.0,46.2992,46.3171,46.2279,46.2814,341463.0
2016-06-08 10:25:00,51.93,51.99,51.91,51.96,252202.0,46.2814,46.3349,46.2636,46.3082,252202.0
2016-06-08 10:30:00,51.97,52.05,51.95,51.99,204036.0,46.3171,46.3884,46.2992,46.3349,204036.0
2016-06-08 10:35:00,52.0,52.04,51.99,52.03,193311.0,46.3438,46.3795,46.3349,46.3705,193311.0
2016-06-08 10:40:00,52.03,52.1,52.0,52.08,218740.0,46.3705,46.4329,46.3438,46.4151,218740.0
2016-06-08 10:45:00,52.08,52.12,52.06,52.1,192565.0,46.4151,46.4508,46.3973,46.4329,192565.0
2016-06-08 10:50:00,52.1,52.1,52.03,52.05,239353.0,46.4329,46.4329,46.3705,46.3884,239353.0
2016-06-08 10:55:00,52.05,52.07,52.0,52.03,149397.0,46.3884,46.4062,46.3438,46.3705,149397.0
2016-06-08 11:00:00,52.03,52.05,51.98,52.03,185364.0,46.3705,46.3884,46.326,46.3705,185364.0
2016-06-08 11:05:00,52.03,52.05,52.0,52.03,157369.0,46.3705,46.3884,46.3438,46.3705,157369.0
2016-06-08 11:10:00,52.04,52.14,52.02,52.13,218887.0,46.3795,46.4686,46.3616,46.4597,218887.0
2016-06-08 11:15:00,52.14,52.14,52.08,52.1,118029.0,46.4686,46.4686,46.4151,46.4329,118029.0
2016-06-08 11:20:00,52.1,52.11,52.0,52.02,343604.0,46.4329,46.4418,46.3438,46.3616,343604.0
2016-06-08 11:25:00,52.02,52.03,51.94,51.98,389285.0,46.3616,46.3705,46.2903,46.326,389285.0
2016-06-08 11:30:00,51.99,52.05,51.98,52.04,373325.0,46.3349,46.3884,46.326,46.3795,373325.0
2016-06-08 11:35:00,52.05,52.11,52.04,52.06,208610.0,46.3884,46.4418,46.3795,46.3973,208610.0
2016-06-08 11:40:00,52.07,52.09,52.04,52.05,187578.0,46.4062,46.424,46.3795,46.3884,187578.0
2016-06-08 11:45:00,52.06,52.06,52.01,52.02,218890.0,46.3973,46.3973,46.3527,46.3616,218890.0
2016-06-08 11:50:00,52.02,52.11,52.01,52.11,189706.0,46.3616,46.4418,46.3527,46.4418,189706.0
2016-06-08 11:55:00,52.1,52.13,52.08,52.13,178039.0,46.4329,46.4597,46.4151,46.4597,178039.0
2016-06-08 12:00:00,52.13,52.18,52.11,52.15,285830.0,46.4597,46.5042,46.4418,46.4775,285830.0
2016-06-08 12:05:00,52.15,52.2,52.14,52.2,125195.0,46.4775,46.522,46.4686,46.522,125195.0
2016-06-08 12:10:00,52.2,52.23,52.18,52.19,282996.0,46.522,46.5488,46.5042,46.5131,282996.0
2016-06-08 12:15:00,52.19,52.19,52.14,52.15,115679.0,46.5131,46.5131,46.4686,46.4775,115679.0
2016-06-08 12:20:00,52.16,52.19,52.15,52.17,144512.0,46.4864,46.5131,46.4775,46.4953,144512.0
2016-06-08 12:25:00,52.18,52.18,52.15,52.17,60766.0,46.5042,46.5042,46.4775,46.4953,60766.0
2016-06-08 12:30:00,52.16,52.2,52.16,52.17,90151.0,46.4864,46.522,46.4864,46.4953,90151.0
2016-06-08 12:35:00,52.16,52.18,52.12,52.12,116507.0,46.4864,46.5042,46.4508,46.4508,116507.0
2016-06-08 12:40:00,52.13,52.14,52.1,52.13,169463.0,46.4597,46.4686,46.4329,46.4597,169463.0
2016-06-08 12:45:00,52.12,52.14,52.09,52.11,118135.0,46.4508,46.4686,46.424,46.4418,118135.0
2016-06-08 12:50:00,52.11,52.12,52.07,52.11,144371.0,46.4418,46.4508,46.4062,46.4418,144371.0
2016-06-08 12:55:00,52.1,52.16,52.09,52.16,79306.0,46.4329,46.4864,46.424,46.4864,79306.0
2016-06-08 13:00:00,52.16,52.18,52.15,52.16,158181.0,46.4864,46.5042,46.4775,46.4864,158181.0
2016-06-08 13:05:00,52.16,52.2,52.15,52.16,99077.0,46.4864,46.522,46.4775,46.4864,99077.0
2016-06-08 13:10:00,52.16,52.17,52.14,52.14,141707.0,46.4864,46.4953,46.4686,46.4686,141707.0
2016-06-08 13:15:00,52.15,52.16,52.13,52.15,60956.0,46.4775,46.4864,46.4597,46.4775,60956.0
2016-06-08 13:20:00,52.16,52.16,52.1,52.12,78663.0,46.4864,46.4864,46.4329,46.4508,78663.0
2016-06-08 13:25:00,52.12,52.12,52.02,52.02,145998.0,46.4508,46.4508,46.3616,46.3616,145998.0
2016-06-08 13:30:00,52.02,52.06,52.01,52.06,118690.0,46.3616,46.3973,46.3527,46.3973,118690.0
2016-06-08 13:35:00,52.05,52.06,52.01,52.02,75390.0,46.3884,46.3973,46.3527,46.3616,75390.0
2016-06-08 13:40:00,52.03,52.06,52.02,52.05,96328.0,46.3705,46.3973,46.3616,46.3884,96328.0
2016-06-08 13:45:00,52.05,52.07,52.04,52.05,82307.0,46.3884,46.4062,46.3795,46.3884,82307.0
2016-06-08 13:50:00,52.04,52.06,52.03,52.04,299399.0,46.3795,46.3973,46.3705,46.3795,299399.0
2016-06-08 13:55:00,52.03,52.08,52.03,52.05,82013.0,46.3705,46.4151,46.3705,46.3884,82013.0
2016-06-08 14:00:00,52.05,52.06,52.01,52.01,194329.0,46.3884,46.3973,46.3527,46.3527,194329.0
2016-06-08 14:05:00,52.01,52.02,51.97,51.99,227753.0,46.3527,46.3616,46.3171,46.3349,227753.0
2016-06-08 14:10:00,52.0,52.03,51.99,52.03,178637.0,46.3438,46.3705,46.3349,46.3705,178637.0
2016-06-08 14:15:00,52.02,52.11,52.01,52.1,136801.0,46.3616,46.4418,46.3527,46.4329,136801.0
2016-06-08 14:20:00,52.1,52.12,52.07,52.11,104189.0,46.4329,46.4508,46.4062,46.4418,104189.0
2016-06-08 14:25:00,52.11,52.18,52.1,52.18,143636.0,46.4418,46.5042,46.4329,46.5042,143636.0
2016-06-08 14:30:00,52.18,52.18,52.1,52.12,149069.0,46.5042,46.5042,46.4329,46.4508,149069.0
2016-06-08 14:35:00,52.12,52.13,52.09,52.1,143247.0,46.4508,46.4597,46.424,46.4329,143247.0
2016-06-08 14:40:00,52.1,52.12,52.08,52.1,121806.0,46.4329,46.4508,46.4151,46.4329,121806.0
2016-06-08 14:45:00,52.11,52.15,52.08,52.08,169805.0,46.4418,46.4775,46.4151,46.4151,169805.0
2016-06-08 14:50:00,52.08,52.09,52.05,52.07,294965.0,46.4151,46.424,46.3884,46.4062,294965.0
2016-06-08 14:55:00,52.07,52.08,52.05,52.05,123962.0,46.4062,46.4151,46.3884,46.3884,123962.0
2016-06-08 15:00:00,52.05,52.09,52.05,52.08,195543.0,46.3884,46.424,46.3884,46.4151,195543.0
2016-06-08 15:05:00,52.08,52.09,52.07,52.09,65881.0,46.4151,46.424,46.4062,46.424,65881.0
2016-06-08 15:10:00,52.08,52.1,52.07,52.1,166367.0,46.4151,46.4329,46.4062,46.4329,166367.0
2016-06-08 15:15:00,52.09,52.1,52.06,52.08,172804.0,46.424,46.4329,46.3973,46.4151,172804.0
2016-06-08 15:20:00,52.08,52.08,52.01,52.02,204040.0,46.4151,46.4151,46.3527,46.3616,204040.0
2016-06-08 15:25:00,52.02,52.06,52.0,52.05,250179.0,46.3616,46.3973,46.3438,46.3884,250179.0
2016-06-08 15:30:00,52.06,52.06,52.0,52.01,249128.0,46.3973,46.3973,46.3438,46.3527,249128.0
2016-06-08 15:35:00,52.0,52.03,52.0,52.01,169651.0,46.3438,46.3705,46.3438,46.3527,169651.0
2016-06-08 15:40:00,52.02,52.04,51.97,52.01,437287.0,46.3616,46.3795,46.3171,46.3527,437287.0
2016-06-08 15:45:00,52.01,52.07,52.01,52.01,433560.0,46.3527,46.4062,46.3527,46.3527,433560.0
2016-06-08 15:50:00,52.02,52.05,51.98,51.99,395349.0,46.3616,46.3884,46.326,46.3349,395349.0
2016-06-08 15:55:00,52.0,52.04,51.97,52.04,992244.0,46.3438,46.3795,46.3171,46.3795,992244.0
2016-06-09 09:30:00,52.0,52.0,51.77,51.77,805590.0,46.3438,46.3438,46.1388,46.1388,805590.0
2016-06-09 09:35:00,51.77,51.93,51.77,51.87,275784.0,46.1388,46.2814,46.1388,46.2279,275784.0
2016-06-09 09:40:00,51.88,51.9,51.8,51.82,175960.0,46.2369,46.2547,46.1656,46.1834,175960.0
2016-06-09 09:45:00,51.82,51.91,51.81,51.88,208484.0,46.1834,46.2636,46.1745,46.2369,208484.0
2016-06-09 09:50:00,51.88,51.94,51.87,51.91,141527.0,46.2369,46.2903,46.2279,46.2636,141527.0
2016-06-09 09:55:00,51.91,51.93,51.88,51.9,227049.0,46.2636,46.2814,46.2369,46.2547,227049.0
2016-06-09 10:00:00,51.91,51.96,51.87,51.95,369267.0,46.2636,46.3082,46.2279,46.2992,369267.0
2016-06-09 10:05:00,51.96,51.96,51.9,51.91,384694.0,46.3082,46.3082,46.2547,46.2636,384694.0
2016-06-09 10:10:00,51.9,51.97,51.89,51.91,259561.0,46.2547,46.3171,46.2458,46.2636,259561.0
2016-06-09 10:15:00,51.91,51.93,51.82,51.83,429999.0,46.2636,46.2814,46.1834,46.1923,429999.0
2016-06-09 10:20:00,51.84,51.89,51.83,51.86,197330.0,46.2012,46.2458,46.1923,46.219,197330.0
2016-06-09 10:25:00,51.86,51.89,51.82,51.82,88408.0,46.219,46.2458,46.1834,46.1834,88408.0
2016-06-09 10:30:00,51.83,51.84,51.73,51.74,287884.0,46.1923,46.2012,46.1032,46.1121,287884.0
2016-06-09 10:35:00,51.74,51.79,51.73,51.77,133706.0,46.1121,46.1566,46.1032,46.1388,133706.0
2016-06-09 10:40:00,51.77,51.82,51.75,51.8,136478.0,46.1388,46.1834,46.121,46.1656,136478.0
2016-06-09 10:45:00,51.81,51.83,51.79,51.8,92012.0,46.1745,46.1923,46.1566,46.1656,92012.0
2016-06-09 10:50:00,51.8,51.84,51.79,51.8,135438.0,46.1656,46.2012,46.1566,46.1656,135438.0
2016-06-09 10:55:00,51.8,51.81,51.74,51.75,224535.0,46.1656,46.1745,46.1121,46.121,224535.0
2016-06-09 11:00:00,51.75,51.76,51.71,51.72,126475.0,46.121,46.1299,46.0853,46.0943,126475.0
2016-06-09 11:05:00,51.72,51.78,51.71,51.77,162269.0,46.0943,46.1477,46.0853,46.1388,162269.0
2016-06-09 11:10:00,51.77,51.78,51.73,51.73,164361.0,46.1388,46.1477,46.1032,46.1032,164361.0
2016-06-09 11:15:00,51.73,51.74,51.67,51.69,235902.0,46.1032,46.1121,46.0497,46.0675,235902.0
2016-06-09 11:20:00,51.69,51.71,51.62,51.64,278464.0,46.0675,46.0853,46.0051,46.023,278464.0
2016-06-09 11:25:00,51.64,51.65,51.6,51.61,182386.0,46.023,46.0319,45.9873,45.9962,182386.0
2016-06-09 11:30:00,51.61,51.67,51.6,51.67,114089.0,45.9962,46.0497,45.9873,46.0497,114089.0
2016-06-09 11:35:00,51.66,51.69,51.64,51.66,131105.0,46.0408,46.0675,46.023,46.0408,131105.0
2016-06-09 11:40:00,51.66,51.68,51.62,51.65,114230.0,46.0408,46.0586,46.0051,46.0319,114230.0
2016-06-09 11:45:00,51.65,51.65,51.62,51.64,77631.0,46.0319,46.0319,46.0051,46.023,77631.0
2016-06-09 11:50:00,51.64,51.67,51.58,51.64,215679.0,46.023,46.0497,45.9695,46.023,215679.0
2016-06-09 11:55:00,51.63,51.64,51.61,51.63,88017.0,46.014,46.023,45.9962,46.014,88017.0
2016-06-09 12:00:00,51.64,51.64,51.58,51.59,113146.0,46.023,46.023,45.9695,45.9784,113146.0
2016-06-09 12:05:00,51.6,51.61,51.58,51.59,138069.0,45.9873,45.9962,45.9695,45.9784,138069.0
2016-06-09 12:10:00,51.59,51.6,51.51,51.51,229785.0,45.9784,45.9873,45.9071,45.9071,229785.0
2016-06-09 12:15:00,51.51,51.56,51.49,51.54,162168.0,45.9071,45.9517,45.8893,45.9338,162168.0
2016-06-09 12:20:00,51.54,51.55,51.5,51.54,118444.0,45.9338,45.9428,45.8982,45.9338,118444.0
2016-06-09 12:25:00,51.53,51.6,51.52,51.59,120644.0,45.9249,45.9873,45.916,45.9784,120644.0
2016-06-09 12:30:00,51.6,51.64,51.59,51.64,155152.0,45.9873,46.023,45.9784,46.023,155152.0
2016-06-09 12:35:00,51.64,51.64,51.6,51.61,78303.0,46.023,46.023,45.9873,45.9962,78303.0
2016-06-09 12:40:00,51.61,51.64,51.6,51.61,64573.0,45.9962,46.023,45.9873,45.9962,64573.0
2016-06-09 12:45:00,51.62,51.64,51.6,51.63,63460.0,46.0051,46.023,45.9873,46.014,63460.0
2016-06-09 12:50:00,51.63,51.68,51.61,51.67,91561.0,46.014,46.0586,45.9962,46.0497,91561.0
2016-06-09 12:55:00,51.66,51.74,51.66,51.73,233259.0,46.0408,46.1121,46.0408,46.1032,233259.0
2016-06-09 13:00:00,51.73,51.75,51.71,51.72,107589.0,46.1032,46.121,46.0853,46.0943,107589.0
2016-06-09 13:05:00,51.72,51.73,51.7,51.71,67553.0,46.0943,46.1032,46.0764,46.0853,67553.0
2016-06-09 13:10:00,51.71,51.74,51.7,51.72,92466.0,46.0853,46.1121,46.0764,46.0943,92466.0
2016-06-09 13:15:00,51.73,51.83,51.71,51.81,244422.0,46.1032,46.1923,46.0853,46.1745,244422.0
2016-06-09 13:20:00,51.81,51.86,51.8,51.82,128503.0,46.1745,46.219,46.1656,46.1834,128503.0
2016-06-09 13:25:00,51.81,51.83,51.8,51.8,86507.0,46.1745,46.1923,46.1656,46.1656,86507.0
2016-06-09 13:30:00,51.8,51.83,51.79,51.8,75120.0,46.1656,46.1923,46.1566,46.1656,75120.0
2016-06-09 13:35:00,51.8,51.81,51.77,51.8,119582.0,46.1656,46.1745,46.1388,46.1656,119582.0
2016-06-09 13:40:00,51.8,51.8,51.74,51.77,152217.0,46.1656,46.1656,46.1121,46.1388,152217.0
2016-06-09 13:45:00,51.76,51.77,51.74,51.75,82455.0,46.1299,46.1388,46.1121,46.121,82455.0
2016-06-09 13:50:00,51.75,51.75,51.59,51.64,322048.0,46.121,46.121,45.9784,46.023,322048.0
2016-06-09 13:55:00,51.63,51.69,51.62,51.67,123926.0,46.014,46.0675,46.0051,46.0497,123926.0
2016-06-09 14:00:00,51.66,51.67,51.62,51.65,121707.0,46.0408,46.0497,46.0051,46.0319,121707.0
2016-06-09 14:05:00,51.65,51.66,51.61,51.63,100100.0,46.0319,46.0408,45.9962,46.014,100100.0
2016-06-09 14:10:00,51.63,51.72,51.62,51.72,168471.0,46.014,46.0943,46.0051,46.0943,168471.0
2016-06-09 14:15:00,51.71,51.72,51.69,51.69,92457.0,46.0853,46.0943,46.0675,46.0675,92457.0
2016-06-09 14:20:00,51.7,51.71,51.66,51.7,136979.0,46.0764,46.0853,46.0408,46.0764,136979.0
2016-06-09 14:25:00,51.7,51.74,51.67,51.69,143335.0,46.0764,46.1121,46.0497,46.0675,143335.0
2016-06-09 14:30:00,51.69,51.74,51.68,51.72,111079.0,46.0675,46.1121,46.0586,46.0943,111079.0
2016-06-09 14:35:00,51.72,51.75,51.7,51.74,140473.0,46.0943,46.121,46.0764,46.1121,140473.0
2016-06-09 14:40:00,51.73,51.78,51.72,51.77,144906.0,46.1032,46.1477,46.0943,46.1388,144906.0
2016-06-09 14:45:00,51.77,51.81,51.74,51.76,149350.0,46.1388,46.1745,46.1121,46.1299,149350.0
2016-06-09 14:50:00,51.76,51.78,51.72,51.72,108944.0,46.1299,46.1477,46.0943,46.0943,108944.0
2016-06-09 14:55:00,51.72,51.74,51.71,51.73,142679.0,46.0943,46.1121,46.0853,46.1032,142679.0
2016-06-09 15:00:00,51.73,51.75,51.71,51.72,117929.0,46.1032,46.121,46.0853,46.0943,117929.0
2016-06-09 15:05:00,51.72,51.77,51.7,51.76,205507.0,46.0943,46.1388,46.0764,46.1299,205507.0
2016-06-09 15:10:00,51.75,51.76,51.69,51.7,157105.0,46.121,46.1299,46.0675,46.0764,157105.0
2016-06-09 15:15:00,51.7,51.72,51.67,51.7,183656.0,46.0764,46.0943,46.0497,46.0764,183656.0
2016-06-09 15:20:00,51.71,51.72,51.68,51.71,223812.0,46.0853,46.0943,46.0586,46.0853,223812.0
2016-06-09 15:25:00,51.7,51.75,51.68,51.72,144910.0,46.0764,46.121,46.0586,46.0943,144910.0
2016-06-09 15:30:00,51.71,51.75,51.7,51.71,295666.0,46.0853,46.121,46.0764,46.0853,295666.0
2016-06-09 15:35:00,51.71,51.73,51.7,51.73,274230.0,46.0853,46.1032,46.0764,46.1032,274230.0
2016-06-09 15:40:00,51.73,51.76,51.7,51.71,300901.0,46.1032,46.1299,46.0764,46.0853,300901.0
2016-06-09 15:45:00,51.7,51.76,51.69,51.73,406848.0,46.0764,46.1299,46.0675,46.1032,406848.0
2016-06-09 15:50:00,51.72,51.74,51.67,51.69,597865.0,46.0943,46.1121,46.0497,46.0675,597865.0
2016-06-09 15:55:00,51.68,51.71,51.62,51.62,1340570.0,46.0586,46.0853,46.0051,46.0051,1340570.0
2016-06-10 09:30:00,51.05,51.38,51.04,51.36,887840.0,45.4971,45.7912,45.4882,45.7734,887840.0
2016-06-10 09:35:00,51.36,51.52,51.32,51.46,386873.0,45.7734,45.916,45.7378,45.8625,386873.0
2016-06-10 09:40:00,51.45,51.46,51.37,51.42,410644.0,45.8536,45.8625,45.7823,45.8269,410644.0
2016-06-10 09:45:00,51.42,51.48,51.38,51.46,326300.0,45.8269,45.8804,45.7912,45.8625,326300.0
2016-06-10 09:50:00,51.46,51.48,51.35,51.41,403512.0,45.8625,45.8804,45.7645,45.818,403512.0
2016-06-10 09:55:00,51.41,51.52,51.39,51.46,336288.0,45.818,45.916,45.8002,45.8625,336288.0
2016-06-10 10:00:00,51.47,51.52,51.44,51.48,364338.0,45.8715,45.916,45.8447,45.8804,364338.0
2016-06-10 10:05:00,51.48,51.53,51.45,51.52,334891.0,45.8804,45.9249,45.8536,45.916,334891.0
2016-06-10 10:10:00,51.51,51.59,51.5,51.59,388603.0,45.9071,45.9784,45.8982,45.9784,388603.0
2016-06-10 10:15:00,51.58,51.78,51.57,51.73,459795.0,45.9695,46.1477,45.9606,46.1032,459795.0
2016-06-10 10:20:00,51.73,51.83,51.71,51.82,327721.0,46.1032,46.1923,46.0853,46.1834,327721.0
2016-06-10 10:25:00,51.82,51.9,51.78,51.85,319520.0,46.1834,46.2547,46.1477,46.2101,319520.0
2016-06-10 10:30:00,51.86,51.99,51.83,51.98,422952.0,46.219,46.3349,46.1923,46.326,422952.0
2016-06-10 10:35:00,51.99,52.05,51.97,52.01,401152.0,46.3349,46.3884,46.3171,46.3527,401152.0
2016-06-10 10:40:00,52.02,52.05,51.98,52.03,407403.0,46.3616,46.3884,46.326,46.3705,407403.0
2016-06-10 10:45:00,52.03,52.04,51.99,52.02,453477.0,46.3705,46.3795,46.3349,46.3616,453477.0
2016-06-10 10:50:00,52.01,52.03,51.92,51.96,534940.0,46.3527,46.3705,46.2725,46.3082,534940.0
2016-06-10 10:55:00,51.96,51.97,51.89,51.92,336580.0,46.3082,46.3171,46.2458,46.2725,336580.0
2016-06-10 11:00:00,51.91,51.92,51.81,51.85,290593.0,46.2636,46.2725,46.1745,46.2101,290593.0
2016-06-10 11:05:00,51.84,51.92,51.82,51.9,254361.0,46.2012,46.2725,46.1834,46.2547,254361.0
2016-06-10 11:10:00,51.9,51.94,51.86,51.94,198153.0,46.2547,46.2903,46.219,46.2903,198153.0
2016-06-10 11:15:00,51.94,51.96,51.87,51.89,297880.0,46.2903,46.3082,46.2279,46.2458,297880.0
2016-06-10 11:20:00,51.89,51.91,51.84,51.9,205690.0,46.2458,46.2636,46.2012,46.2547,205690.0
2016-06-10 11:25:00,51.9,51.91,51.82,51.84,254340.0,46.2547,46.2636,46.1834,46.2012,254340.0
2016-06-10 11:30:00,51.85,51.88,51.82,51.83,165093.0,46.2101,46.2369,46.1834,46.1923,165093.0
2016-06-10 11:35:00,51.83,51.9,51.83,51.88,231917.0,46.1923,46.2547,46.1923,46.2369,231917.0
2016-06-10 11:40:00,51.87,51.9,51.83,51.85,167152.0,46.2279,46.2547,46.1923,46.2101,167152.0
2016-06-10 11:45:00,51.86,51.88,51.84,51.85,105496.0,46.219,46.2369,46.2012,46.2101,105496.0
2016-06-10 11:50:00,51.86,51.9,51.82,51.89,147947.0,46.219,46.2547,46.1834,46.2458,147947.0
2016-06-10 11:55:00,51.89,51.96,51.89,51.94,140736.0,46.2458,46.3082,46.2458,46.2903,140736.0
2016-06-10 12:00:00,51.93,51.96,51.91,51.93,133301.0,46.2814,46.3082,46.2636,46.2814,133301.0
2016-06-10 12:05:00,51.92,51.93,51.89,51.9,147744.0,46.2725,46.2814,46.2458,46.2547,147744.0
2016-06-10 12:10:00,51.91,51.94,51.87,51.91,169749.0,46.2636,46.2903,46.2279,46.2636,169749.0
2016-06-10 12:15:00,51.9,51.92,51.85,51.86,119322.0,46.2547,46.2725,46.2101,46.219,119322.0
2016-06-10 12:20:00,51.85,51.87,51.83,51.85,115513.0,46.2101,46.2279,46.1923,46.2101,115513.0
2016-06-10 12:25:00,51.85,51.91,51.84,51.88,172966.0,46.2101,46.2636,46.2012,46.2369,172966.0
2016-06-10 12:30:00,51.89,51.9,51.8,51.82,211926.0,46.2458,46.2547,46.1656,46.1834,211926.0
2016-06-10 12:35:00,51.81,51.84,51.8,51.8,148680.0,46.1745,46.2012,46.1656,46.1656,148680.0
2016-06-10 12:40:00,51.81,51.82,51.77,51.79,151884.0,46.1745,46.1834,46.1388,46.1566,151884.0
2016-06-10 12:45:00,51.79,51.79,51.75,51.75,150533.0,46.1566,46.1566,46.121,46.121,150533.0
2016-06-10 12:50:00,51.76,51.77,51.73,51.75,132119.0,46.1299,46.1388,46.1032,46.121,132119.0
2016-06-10 12:55:00,51.76,51.76,51.73,51.73,117557.0,46.1299,46.1299,46.1032,46.1032,117557.0
2016-06-10 13:00:00,51.73,51.77,51.72,51.73,185023.0,46.1032,46.1388,46.0943,46.1032,185023.0
2016-06-10 13:05:00,51.73,51.74,51.71,51.73,140848.0,46.1032,46.1121,46.0853,46.1032,140848.0
2016-06-10 13:10:00,51.72,51.78,51.71,51.75,160370.0,46.0943,46.1477,46.0853,46.121,160370.0
2016-06-10 13:15:00,51.75,51.82,51.74,51.79,146536.0,46.121,46.1834,46.1121,46.1566,146536.0
2016-06-10 13:20:00,51.79,51.84,51.76,51.83,78339.0,46.1566,46.2012,46.1299,46.1923,78339.0
2016-06-10 13:25:00,51.83,51.85,51.81,51.82,115055.0,46.1923,46.2101,46.1745,46.1834,115055.0
2016-06-10 13:30:00,51.82,51.84,51.76,51.79,151152.0,46.1834,46.2012,46.1299,46.1566,151152.0
2016-06-10 13:35:00,51.79,51.81,51.75,51.77,88676.0,46.1566,46.1745,46.121,46.1388,88676.0
2016-06-10 13:40:00,51.77,51.77,51.74,51.75,93422.0,46.1388,46.1388,46.1121,46.121,93422.0
2016-06-10 13:45:00,51.74,51.75,51.6,51.6,340247.0,46.1121,46.121,45.9873,45.9873,340247.0
2016-06-10 13:50:00,51.59,51.6,51.51,51.51,329573.0,45.9784,45.9873,45.9071,45.9071,329573.0
2016-06-10 13:55:00,51.51,51.55,51.49,51.52,306006.0,45.9071,45.9428,45.8893,45.916,306006.0
2016-06-10 14:00:00,51.51,51.53,51.44,51.46,320673.0,45.9071,45.9249,45.8447,45.8625,320673.0
2016-06-10 14:05:00,51.45,51.48,51.37,51.39,428010.0,45.8536,45.8804,45.7823,45.8002,428010.0
2016-06-10 14:10:00,51.38,51.43,51.37,51.39,320829.0,45.7912,45.8358,45.7823,45.8002,320829.0
2016-06-10 14:15:00,51.4,51.43,51.39,51.39,153565.0,45.8091,45.8358,45.8002,45.8002,153565.0
2016-06-10 14:20:00,51.4,51.46,51.39,51.46,180833.0,45.8091,45.8625,45.8002,45.8625,180833.0
2016-06-10 14:25:00,51.46,51.48,51.42,51.43,125904.0,45.8625,45.8804,45.8269,45.8358,125904.0
2016-06-10 14:30:00,51.43,51.45,51.38,51.4,162835.0,45.8358,45.8536,45.7912,45.8091,162835.0
2016-06-10 14:35:00,51.39,51.4,51.36,51.38,617490.0,45.8002,45.8091,45.7734,45.7912,617490.0
2016-06-10 14:40:00,51.39,51.4,51.37,51.4,144695.0,45.8002,45.8091,45.7823,45.8091,144695.0
2016-06-10 14:45:00,51.39,51.4,51.32,51.33,241636.0,45.8002,45.8091,45.7378,45.7467,241636.0
2016-06-10 14:50:00,51.33,51.33,51.27,51.3,327630.0,45.7467,45.7467,45.6932,45.7199,327630.0
2016-06-10 14:55:00,51.3,51.31,51.27,51.28,335393.0,45.7199,45.7289,45.6932,45.7021,335393.0
2016-06-10 15:00:00,51.28,51.29,51.23,51.26,377045.0,45.7021,45.711,45.6576,45.6843,377045.0
2016-06-10 15:05:00,51.25,51.28,51.23,51.25,190020.0,45.6754,45.7021,45.6576,45.6754,190020.0
2016-06-10 15:10:00,51.26,51.28,51.23,51.25,212199.0,45.6843,45.7021,45.6576,45.6754,212199.0
2016-06-10 15:15:00,51.25,51.34,51.25,51.3,265392.0,45.6754,45.7556,45.6754,45.7199,265392.0
2016-06-10 15:20:00,51.31,51.37,51.3,51.35,263371.0,45.7289,45.7823,45.7199,45.7645,263371.0
2016-06-10 15:25:00,51.35,51.37,51.31,51.35,306074.0,45.7645,45.7823,45.7289,45.7645,306074.0
2016-06-10 15:30:00,51.35,51.42,51.34,51.4,324709.0,45.7645,45.8269,45.7556,45.8091,324709.0
2016-06-10 15:35:00,51.41,51.42,51.35,51.4,219407.0,45.818,45.8269,45.7645,45.8091,219407.0
2016-06-10 15:40:00,51.39,51.4,51.33,51.36,270504.0,45.8002,45.8091,45.7467,45.7734,270504.0
2016-06-10 15:45:00,51.35,51.53,51.35,51.49,831783.0,45.7645,45.9249,45.7645,45.8893,831783.0
2016-06-10 15:50:00,51.49,51.49,51.41,51.44,408360.0,45.8893,45.8893,45.818,45.8447,408360.0
2016-06-10 15:55:00,51.45,51.5,51.42,51.49,1228472.0,45.8536,45.8982,45.8269,45.8893,1228472.0
2016-06-13 09:30:00,49.57,49.63,49.19,49.47,4708570.0,44.1781,44.2316,43.8395,44.089,4708570.0
2016-06-13 09:35:00,49.47,49.59,49.12,49.13,3663049.0,44.089,44.1959,43.7771,43.786,3663049.0
2016-06-13 09:40:00,49.13,49.46,49.06,49.46,2986074.0,43.786,44.0801,43.7236,44.0801,2986074.0
2016-06-13 09:45:00,49.45,49.55,49.28,49.45,3241538.0,44.0712,44.1603,43.9197,44.0712,3241538.0
2016-06-13 09:50:00,49.44,49.85,49.36,49.85,3508092.0,44.0623,44.4277,43.991,44.4277,3508092.0
2016-06-13 09:55:00,49.84,49.95,49.72,49.75,2378314.0,44.4188,44.5168,44.3118,44.3385,2378314.0
2016-06-13 10:00:00,49.75,49.88,49.69,49.84,1325226.0,44.3385,44.4544,44.2851,44.4188,1325226.0
2016-06-13 10:05:00,49.83,49.96,49.8,49.85,2245686.0,44.4098,44.5257,44.3831,44.4277,2245686.0
2016-06-13 10:10:00,49.84,49.9,49.77,49.88,1172317.0,44.4188,44.4722,44.3564,44.4544,1172317.0
2016-06-13 10:15:00,49.88,50.01,49.87,49.93,2176868.0,44.4544,44.5703,44.4455,44.499,2176868.0
2016-06-13 10:20:00,49.92,50.06,49.83,50.03,2355905.0,44.4901,44.6148,44.4098,44.5881,2355905.0
2016-06-13 10:25:00,50.03,50.23,50.02,50.18,1654159.0,44.5881,44.7663,44.5792,44.7218,1654159.0
2016-06-13 10:30:00,50.18,50.36,50.15,50.17,1659877.0,44.7218,44.8822,44.695,44.7129,1659877.0
2016-06-13 10:35:00,50.16,50.17,50.08,50.11,781322.0,44.7039,44.7129,44.6326,44.6594,781322.0
2016-06-13 10:40:00,50.11,50.13,50.07,50.08,1013160.0,44.6594,44.6772,44.6237,44.6326,1013160.0
2016-06-13 10:45:00,50.08,50.18,50.07,50.09,622940.0,44.6326,44.7218,44.6237,44.6416,622940.0
2016-06-13 10:50:00,50.09,50.17,50.07,50.15,633803.0,44.6416,44.7129,44.6237,44.695,633803.0
2016-06-13 10:55:00,50.15,50.31,50.15,50.29,935516.0,44.695,44.8376,44.695,44.8198,935516.0
2016-06-13 11:00:00,50.3,50.44,50.29,50.39,959504.0,44.8287,44.9535,44.8198,44.9089,959504.0
2016-06-13 11:05:00,50.38,50.47,50.34,50.46,788662.0,44.9,44.9802,44.8644,44.9713,788662.0
2016-06-13 11:10:00,50.45,50.55,50.36,50.38,916312.0,44.9624,45.0515,44.8822,44.9,916312.0
2016-06-13 11:15:00,50.37,50.61,50.33,50.56,675957.0,44.8911,45.105,44.8555,45.0604,675957.0
2016-06-13 11:20:00,50.57,50.57,50.47,50.53,491678.0,45.0693,45.0693,44.9802,45.0337,491678.0
2016-06-13 11:25:00,50.53,50.72,50.5,50.68,905392.0,45.0337,45.203,45.007,45.1674,905392.0
2016-06-13 11:30:00,50.69,50.7,50.39,50.43,760064.0,45.1763,45.1852,44.9089,44.9446,760064.0
2016-06-13 11:35:00,50.44,50.44,50.14,50.17,958252.0,44.9535,44.9535,44.6861,44.7129,958252.0
2016-06-13 11:40:00,50.16,50.24,50.08,50.23,909231.0,44.7039,44.7752,44.6326,44.7663,909231.0
2016-06-13 11:45:00,50.22,50.23,50.12,50.19,662197.0,44.7574,44.7663,44.6683,44.7307,662197.0
2016-06-13 11:50:00,50.19,50.2,50.13,50.15,806686.0,44.7307,44.7396,44.6772,44.695,806686.0
2016-06-13 11:55:00,50.15,50.17,49.95,49.99,1349701.0,44.695,44.7129,44.5168,44.5524,1349701.0
2016-06-13 12:00:00,49.99,50.01,49.89,50.01,1147198.0,44.5524,44.5703,44.4633,44.5703,1147198.0
2016-06-13 12:05:00,50.0,50.04,49.97,49.98,705923.0,44.5613,44.597,44.5346,44.5435,705923.0
2016-06-13 12:10:00,49.98,50.03,49.95,50.0,395768.0,44.5435,44.5881,44.5168,44.5613,395768.0
2016-06-13 12:15:00,50.0,50.03,49.96,50.02,434389.0,44.5613,44.5881,44.5257,44.5792,434389.0
2016-06-13 12:20:00,50.01,50.12,49.99,50.01,738586.0,44.5703,44.6683,44.5524,44.5703,738586.0
2016-06-13 12:25:00,50.01,50.02,49.92,50.0,524722.0,44.5703,44.5792,44.4901,44.5613,524722.0
2016-06-13 12:30:00,50.0,50.1,49.98,50.09,671479.0,44.5613,44.6505,44.5435,44.6416,671479.0
2016-06-13 12:35:00,50.08,50.08,50.03,50.05,293626.0,44.6326,44.6326,44.5881,44.6059,293626.0
2016-06-13 12:40:00,50.05,50.24,50.05,50.23,437120.0,44.6059,44.7752,44.6059,44.7663,437120.0
2016-06-13 12:45:00,50.23,50.25,50.21,50.23,522010.0,44.7663,44.7842,44.7485,44.7663,522010.0
2016-06-13 12:50:00,50.24,50.24,50.12,50.13,281866.0,44.7752,44.7752,44.6683,44.6772,281866.0
2016-06-13 12:55:00,50.13,50.2,50.12,50.14,333432.0,44.6772,44.7396,44.6683,44.6861,333432.0
2016-06-13 13:00:00,50.14,50.18,50.11,50.16,291775.0,44.6861,44.7218,44.6594,44.7039,291775.0
2016-06-13 13:05:00,50.15,50.19,50.13,50.14,222221.0,44.695,44.7307,44.6772,44.6861,222221.0
2016-06-13 13:10:00,50.15,50.15,50.02,50.02,380611.0,44.695,44.695,44.5792,44.5792,380611.0
2016-06-13 13:15:00,50.02,50.04,49.99,50.03,707401.0,44.5792,44.597,44.5524,44.5881,707401.0
2016-06-13 13:20:00,50.03,50.18,50.02,50.16,379438.0,44.5881,44.7218,44.5792,44.7039,379438.0
2016-06-13 13:25:00,50.15,50.15,50.08,50.1,242253.0,44.695,44.695,44.6326,44.6505,242253.0
2016-06-13 13:30:00,50.09,50.1,50.03,50.05,194904.0,44.6416,44.6505,44.5881,44.6059,194904.0
2016-06-13 13:35:00,50.05,50.06,49.98,49.98,456503.0,44.6059,44.6148,44.5435,44.5435,456503.0
2016-06-13 13:40:00,49.99,50.08,49.96,50.07,619932.0,44.5524,44.6326,44.5257,44.6237,619932.0
2016-06-13 13:45:00,50.08,50.13,50.08,50.11,168175.0,44.6326,44.6772,44.6326,44.6594,168175.0
2016-06-13 13:50:00,50.12,50.13,50.05,50.05,287497.0,44.6683,44.6772,44.6059,44.6059,287497.0
2016-06-13 13:55:00,50.06,50.09,50.04,50.08,349127.0,44.6148,44.6416,44.597,44.6326,349127.0
2016-06-13 14:00:00,50.07,50.1,50.02,50.03,233251.0,44.6237,44.6505,44.5792,44.5881,233251.0
2016-06-13 14:05:00,50.03,50.09,50.01,50.09,220616.0,44.5881,44.6416,44.5703,44.6416,220616.0
2016-06-13 14:10:00,50.09,50.17,50.08,50.15,312833.0,44.6416,44.7129,44.6326,44.695,312833.0
2016-06-13 14:15:00,50.15,50.16,50.11,50.13,297427.0,44.695,44.7039,44.6594,44.6772,297427.0
2016-06-13 14:20:00,50.14,50.15,50.11,50.13,262422.0,44.6861,44.695,44.6594,44.6772,262422.0
2016-06-13 14:25:00,50.13,50.17,50.04,50.16,365722.0,44.6772,44.7129,44.597,44.7039,365722.0
2016-06-13 14:30:00,50.16,50.25,50.11,50.23,419789.0,44.7039,44.7842,44.6594,44.7663,419789.0
2016-06-13 14:35:00,50.23,50.25,50.2,50.22,252229.0,44.7663,44.7842,44.7396,44.7574,252229.0
2016-06-13 14:40:00,50.22,50.25,50.21,50.24,267503.0,44.7574,44.7842,44.7485,44.7752,267503.0
2016-06-13 14:45:00,50.23,50.27,50.16,50.18,374889.0,44.7663,44.802,44.7039,44.7218,374889.0
2016-06-13 14:50:00,50.18,50.19,50.08,50.12,371971.0,44.7218,44.7307,44.6326,44.6683,371971.0
2016-06-13 14:55:00,50.12,50.13,50.03,50.05,377766.0,44.6683,44.6772,44.5881,44.6059,377766.0
2016-06-13 15:00:00,50.05,50.13,50.04,50.12,356286.0,44.6059,44.6772,44.597,44.6683,356286.0
2016-06-13 15:05:00,50.12,50.13,49.99,50.07,953072.0,44.6683,44.6772,44.5524,44.6237,953072.0
2016-06-13 15:10:00,50.07,50.15,50.06,50.13,580897.0,44.6237,44.695,44.6148,44.6772,580897.0
2016-06-13 15:15:00,50.14,50.19,50.12,50.19,708087.0,44.6861,44.7307,44.6683,44.7307,708087.0
2016-06-13 15:20:00,50.19,50.28,50.17,50.23,830482.0,44.7307,44.8109,44.7129,44.7663,830482.0
2016-06-13 15:25:00,50.23,50.25,50.17,50.19,546954.0,44.7663,44.7842,44.7129,44.7307,546954.0
2016-06-13 15:30:00,50.19,50.26,50.16,50.23,776464.0,44.7307,44.7931,44.7039,44.7663,776464.0
2016-06-13 15:35:00,50.23,50.26,50.2,50.21,469543.0,44.7663,44.7931,44.7396,44.7485,469543.0
2016-06-13 15:40:00,50.21,50.23,50.12,50.23,746103.0,44.7485,44.7663,44.6683,44.7663,746103.0
2016-06-13 15:45:00,50.22,50.29,50.15,50.26,1007471.0,44.7574,44.8198,44.695,44.7931,1007471.0
2016-06-13 15:50:00,50.26,50.28,50.16,50.22,1134085.0,44.7931,44.8109,44.7039,44.7574,1134085.0
2016-06-13 15:55:00,50.22,50.22,50.11,50.15,2151293.0,44.7574,44.7574,44.6594,44.695,2151293.0
2016-06-14 09:30:00,49.95,50.01,49.87,49.94,1375989.0,44.5168,44.5703,44.4455,44.5079,1375989.0
2016-06-14 09:35:00,49.94,49.99,49.91,49.98,725561.0,44.5079,44.5524,44.4811,44.5435,725561.0
2016-06-14 09:40:00,49.98,50.1,49.91,50.04,990666.0,44.5435,44.6505,44.4811,44.597,990666.0
2016-06-14 09:45:00,50.04,50.05,49.92,49.96,933883.0,44.597,44.6059,44.4901,44.5257,933883.0
2016-06-14 09:50:00,49.97,50.01,49.89,49.98,828926.0,44.5346,44.5703,44.4633,44.5435,828926.0
2016-06-14 09:55:00,49.98,50.01,49.94,49.97,799888.0,44.5435,44.5703,44.5079,44.5346,799888.0
2016-06-14 10:00:00,49.97,50.02,49.9,49.91,808895.0,44.5346,44.5792,44.4722,44.4811,808895.0
2016-06-14 10:05:00,49.91,49.94,49.87,49.91,772639.0,44.4811,44.5079,44.4455,44.4811,772639.0
2016-06-14 10:10:00,49.91,49.92,49.8,49.84,718234.0,44.4811,44.4901,44.3831,44.4188,718234.0
2016-06-14 10:15:00,49.84,49.86,49.73,49.74,828610.0,44.4188,44.4366,44.3207,44.3296,828610.0
2016-06-14 10:20:00,49.73,49.8,49.7,49.72,431213.0,44.3207,44.3831,44.294,44.3118,431213.0
2016-06-14 10:25:00,49.71,49.77,49.63,49.73,648272.0,44.3029,44.3564,44.2316,44.3207,648272.0
2016-06-14 10:30:00,49.73,49.86,49.73,49.84,616316.0,44.3207,44.4366,44.3207,44.4188,616316.0
2016-06-14 10:35:00,49.83,49.85,49.65,49.74,652784.0,44.4098,44.4277,44.2494,44.3296,652784.0
2016-06-14 10:40:00,49.74,49.75,49.67,49.68,334674.0,44.3296,44.3385,44.2672,44.2762,334674.0
2016-06-14 10:45:00,49.68,49.74,49.62,49.66,558210.0,44.2762,44.3296,44.2227,44.2583,558210.0
2016-06-14 10:50:00,49.66,49.7,49.62,49.65,358204.0,44.2583,44.294,44.2227,44.2494,358204.0
2016-06-14 10:55:00,49.64,49.67,49.6,49.65,432525.0,44.2405,44.2672,44.2049,44.2494,432525.0
2016-06-14 11:00:00,49.66,49.71,49.57,49.66,622598.0,44.2583,44.3029,44.1781,44.2583,622598.0
2016-06-14 11:05:00,49.66,49.76,49.65,49.75,467295.0,44.2583,44.3475,44.2494,44.3385,467295.0
2016-06-14 11:10:00,49.75,49.76,49.68,49.7,366250.0,44.3385,44.3475,44.2762,44.294,366250.0
2016-06-14 11:15:00,49.7,49.74,49.63,49.66,405758.0,44.294,44.3296,44.2316,44.2583,405758.0
2016-06-14 11:20:00,49.66,49.67,49.58,49.62,657079.0,44.2583,44.2672,44.187,44.2227,657079.0
2016-06-14 11:25:00,49.62,49.66,49.59,49.61,362686.0,44.2227,44.2583,44.1959,44.2138,362686.0
2016-06-14 11:30:00,49.61,49.72,49.58,49.7,475513.0,44.2138,44.3118,44.187,44.294,475513.0
2016-06-14 11:35:00,49.7,49.73,49.65,49.72,513794.0,44.294,44.3207,44.2494,44.3118,513794.0
2016-06-14 11:40:00,49.72,49.77,49.67,49.72,417416.0,44.3118,44.3564,44.2672,44.3118,417416.0
2016-06-14 11:45:00,49.73,49.77,49.71,49.74,210113.0,44.3207,44.3564,44.3029,44.3296,210113.0
2016-06-14 11:50:00,49.73,49.78,49.7,49.78,335480.0,44.3207,44.3653,44.294,44.3653,335480.0
2016-06-14 11:55:00,49.77,49.78,49.67,49.7,281451.0,44.3564,44.3653,44.2672,44.294,281451.0
2016-06-14 12:00:00,49.69,49.75,49.69,49.73,290643.0,44.2851,44.3385,44.2851,44.3207,290643.0
2016-06-14 12:05:00,49.73,49.74,49.65,49.7,338568.0,44.3207,44.3296,44.2494,44.294,338568.0
2016-06-14 12:10:00,49.7,49.71,49.67,49.71,356343.0,44.294,44.3029,44.2672,44.3029,356343.0
2016-06-14 12:15:00,49.71,49.76,49.7,49.73,217667.0,44.3029,44.3475,44.294,44.3207,217667.0
2016-06-14 12:20:00,49.74,49.86,49.74,49.85,243426.0,44.3296,44.4366,44.3296,44.4277,243426.0
2016-06-14 12:25:00,49.84,49.99,49.84,49.97,379157.0,44.4188,44.5524,44.4188,44.5346,379157.0
2016-06-14 12:30:00,49.98,49.98,49.89,49.9,242922.0,44.5435,44.5435,44.4633,44.4722,242922.0
2016-06-14 12:35:00,49.9,49.91,49.85,49.88,252854.0,44.4722,44.4811,44.4277,44.4544,252854.0
2016-06-14 12:40:00,49.88,49.91,49.86,49.9,300446.0,44.4544,44.4811,44.4366,44.4722,300446.0
2016-06-14 12:45:00,49.89,49.91,49.85,49.88,305259.0,44.4633,44.4811,44.4277,44.4544,305259.0
2016-06-14 12:50:00,49.88,49.91,49.87,49.89,277850.0,44.4544,44.4811,44.4455,44.4633,277850.0
2016-06-14 12:55:00,49.89,49.91,49.82,49.83,301171.0,44.4633,44.4811,44.4009,44.4098,301171.0
2016-06-14 13:00:00,49.83,49.89,49.81,49.88,244973.0,44.4098,44.4633,44.392,44.4544,244973.0
2016-06-14 13:05:00,49.88,49.91,49.82,49.83,413772.0,44.4544,44.4811,44.4009,44.4098,413772.0
2016-06-14 13:10:00,49.83,49.83,49.75,49.83,292023.0,44.4098,44.4098,44.3385,44.4098,292023.0
2016-06-14 13:15:00,49.83,49.88,49.79,49.86,224588.0,44.4098,44.4544,44.3742,44.4366,224588.0
2016-06-14 13:20:00,49.86,49.91,49.84,49.85,186057.0,44.4366,44.4811,44.4188,44.4277,186057.0
2016-06-14 13:25:00,49.86,49.86,49.81,49.81,158281.0,44.4366,44.4366,44.392,44.392,158281.0
2016-06-14 13:30:00,49.8,49.9,49.8,49.89,296936.0,44.3831,44.4722,44.3831,44.4633,296936.0
2016-06-14 13:35:00,49.89,49.91,49.87,49.89,164554.0,44.4633,44.4811,44.4455,44.4633,164554.0
2016-06-14 13:40:00,49.89,49.89,49.83,49.83,406673.0,44.4633,44.4633,44.4098,44.4098,406673.0
2016-06-14 13:45:00,49.83,49.86,49.8,49.82,186724.0,44.4098,44.4366,44.3831,44.4009,186724.0
2016-06-14 13:50:00,49.81,49.83,49.78,49.79,165060.0,44.392,44.4098,44.3653,44.3742,165060.0
2016-06-14 13:55:00,49.8,49.82,49.73,49.8,218418.0,44.3831,44.4009,44.3207,44.3831,218418.0
2016-06-14 14:00:00,49.8,49.86,49.79,49.81,201425.0,44.3831,44.4366,44.3742,44.392,201425.0
2016-06-14 14:05:00,49.82,49.86,49.79,49.82,235687.0,44.4009,44.4366,44.3742,44.4009,235687.0
2016-06-14 14:10:00,49.82,49.84,49.79,49.82,277879.0,44.4009,44.4188,44.3742,44.4009,277879.0
2016-06-14 14:15:00,49.81,49.84,49.79,49.83,388038.0,44.392,44.4188,44.3742,44.4098,388038.0
2016-06-14 14:20:00,49.83,49.9,49.83,49.87,397968.0,44.4098,44.4722,44.4098,44.4455,397968.0
2016-06-14 14:25:00,49.87,49.91,49.84,49.89,334773.0,44.4455,44.4811,44.4188,44.4633,334773.0
2016-06-14 14:30:00,49.9,49.91,49.83,49.85,261376.0,44.4722,44.4811,44.4098,44.4277,261376.0
2016-06-14 14:35:00,49.86,49.89,49.82,49.89,192385.0,44.4366,44.4633,44.4009,44.4633,192385.0
2016-06-14 14:40:00,49.89,49.9,49.84,49.84,304465.0,44.4633,44.4722,44.4188,44.4188,304465.0
2016-06-14 14:45:00,49.85,49.87,49.8,49.84,271518.0,44.4277,44.4455,44.3831,44.4188,271518.0
2016-06-14 14:50:00,49.84,49.85,49.73,49.74,330983.0,44.4188,44.4277,44.3207,44.3296,330983.0
2016-06-14 14:55:00,49.75,49.75,49.68,49.7,379803.0,44.3385,44.3385,44.2762,44.294,379803.0
2016-06-14 15:00:00,49.7,49.73,49.63,49.71,934974.0,44.294,44.3207,44.2316,44.3029,934974.0
2016-06-14 15:05:00,49.71,49.78,49.7,49.73,827623.0,44.3029,44.3653,44.294,44.3207,827623.0
2016-06-14 15:10:00,49.73,49.76,49.7,49.75,683664.0,44.3207,44.3475,44.294,44.3385,683664.0
2016-06-14 15:15:00,49.75,49.8,49.73,49.77,828171.0,44.3385,44.3831,44.3207,44.3564,828171.0
2016-06-14 15:20:00,49.77,49.8,49.73,49.76,727722.0,44.3564,44.3831,44.3207,44.3475,727722.0
2016-06-14 15:25:00,49.76,49.83,49.75,49.8,687687.0,44.3475,44.4098,44.3385,44.3831,687687.0
2016-06-14 15:30:00,49.8,49.82,49.77,49.82,654312.0,44.3831,44.4009,44.3564,44.4009,654312.0
2016-06-14 15:35:00,49.81,49.83,49.74,49.79,722381.0,44.392,44.4098,44.3296,44.3742,722381.0
2016-06-14 15:40:00,49.79,49.84,49.77,49.8,863025.0,44.3742,44.4188,44.3564,44.3831,863025.0
2016-06-14 15:45:00,49.79,49.8,49.68,49.75,797784.0,44.3742,44.3831,44.2762,44.3385,797784.0
2016-06-14 15:50:00,49.74,49.77,49.68,49.73,1103452.0,44.3296,44.3564,44.2762,44.3207,1103452.0
2016-06-14 15:55:00,49.74,49.83,49.72,49.82,1615222.0,44.3296,44.4098,44.3118,44.4009,1615222.0
2016-06-15 09:30:00,49.84,50.0,49.75,49.92,1455754.0,44.4188,44.5613,44.3385,44.4901,1455754.0
2016-06-15 09:35:00,49.92,50.0,49.88,49.95,559679.0,44.4901,44.5613,44.4544,44.5168,559679.0
2016-06-15 09:40:00,49.96,50.0,49.83,49.85,350855.0,44.5257,44.5613,44.4098,44.4277,350855.0
2016-06-15 09:45:00,49.85,49.89,49.8,49.84,416629.0,44.4277,44.4633,44.3831,44.4188,416629.0
2016-06-15 09:50:00,49.84,49.91,49.84,49.84,271031.0,44.4188,44.4811,44.4188,44.4188,271031.0
2016-06-15 09:55:00,49.85,49.92,49.84,49.86,271638.0,44.4277,44.4901,44.4188,44.4366,271638.0
2016-06-15 10:00:00,49.87,49.94,49.87,49.91,242137.0,44.4455,44.5079,44.4455,44.4811,242137.0
2016-06-15 10:05:00,49.91,49.98,49.91,49.92,296753.0,44.4811,44.5435,44.4811,44.4901,296753.0
2016-06-15 10:10:00,49.92,49.96,49.88,49.96,293379.0,44.4901,44.5257,44.4544,44.5257,293379.0
2016-06-15 10:15:00,49.96,50.0,49.92,50.0,378473.0,44.5257,44.5613,44.4901,44.5613,378473.0
2016-06-15 10:20:00,50.0,50.07,49.97,49.98,684210.0,44.5613,44.6237,44.5346,44.5435,684210.0
2016-06-15 10:25:00,49.97,50.01,49.92,49.98,265570.0,44.5346,44.5703,44.4901,44.5435,265570.0
2016-06-15 10:30:00,49.99,50.02,49.95,50.0,341342.0,44.5524,44.5792,44.5168,44.5613,341342.0
2016-06-15 10:35:00,50.0,50.12,49.99,50.11,492825.0,44.5613,44.6683,44.5524,44.6594,492825.0
2016-06-15 10:40:00,50.12,50.12,50.03,50.03,343694.0,44.6683,44.6683,44.5881,44.5881,343694.0
2016-06-15 10:45:00,50.04,50.11,50.02,50.07,371306.0,44.597,44.6594,44.5792,44.6237,371306.0
2016-06-15 10:50:00,50.08,50.12,50.05,50.07,288954.0,44.6326,44.6683,44.6059,44.6237,288954.0
2016-06-15 10:55:00,50.08,50.1,50.04,50.05,281374.0,44.6326,44.6505,44.597,44.6059,281374.0
2016-06-15 11:00:00,50.05,50.12,50.04,50.09,211246.0,44.6059,44.6683,44.597,44.6416,211246.0
2016-06-15 11:05:00,50.1,50.11,50.02,50.02,251609.0,44.6505,44.6594,44.5792,44.5792,251609.0
2016-06-15 11:10:00,50.03,50.06,50.0,50.0,163581.0,44.5881,44.6148,44.5613,44.5613,163581.0
2016-06-15 11:15:00,50.0,50.01,49.85,49.86,341628.0,44.5613,44.5703,44.4277,44.4366,341628.0
2016-06-15 11:20:00,49.86,49.89,49.85,49.86,254628.0,44.4366,44.4633,44.4277,44.4366,254628.0
2016-06-15 11:25:00,49.86,49.86,49.75,49.76,308728.0,44.4366,44.4366,44.3385,44.3475,308728.0
2016-06-15 11:30:00,49.75,49.85,49.75,49.81,293473.0,44.3385,44.4277,44.3385,44.392,293473.0
2016-06-15 11:35:00,49.8,49.89,49.8,49.84,229227.0,44.3831,44.4633,44.3831,44.4188,229227.0
2016-06-15 11:40:00,49.84,49.93,49.84,49.91,201575.0,44.4188,44.499,44.4188,44.4811,201575.0
2016-06-15 11:45:00,49.91,49.95,49.87,49.93,224362.0,44.4811,44.5168,44.4455,44.499,224362.0
2016-06-15 11:50:00,49.94,50.0,49.92,49.94,198065.0,44.5079,44.5613,44.4901,44.5079,198065.0
2016-06-15 11:55:00,49.95,49.95,49.92,49.93,139608.0,44.5168,44.5168,44.4901,44.499,139608.0
2016-06-15 12:00:00,49.93,49.95,49.88,49.88,252271.0,44.499,44.5168,44.4544,44.4544,252271.0
2016-06-15 12:05:00,49.88,49.9,49.81,49.81,187480.0,44.4544,44.4722,44.392,44.392,187480.0
2016-06-15 12:10:00,49.82,49.83,49.78,49.8,375415.0,44.4009,44.4098,44.3653,44.3831,375415.0
2016-06-15 12:15:00,49.79,49.88,49.79,49.87,221870.0,44.3742,44.4544,44.3742,44.4455,221870.0
2016-06-15 12:20:00,49.88,49.91,49.83,49.83,212313.0,44.4544,44.4811,44.4098,44.4098,212313.0
2016-06-15 12:25:00,49.84,49.88,49.78,49.78,221537.0,44.4188,44.4544,44.3653,44.3653,221537.0
2016-06-15 12:30:00,49.78,49.84,49.77,49.79,299883.0,44.3653,44.4188,44.3564,44.3742,299883.0
2016-06-15 12:35:00,49.79,49.81,49.77,49.79,149467.0,44.3742,44.392,44.3564,44.3742,149467.0
2016-06-15 12:40:00,49.8,49.83,49.78,49.83,232756.0,44.3831,44.4098,44.3653,44.4098,232756.0
2016-06-15 12:45:00,49.82,49.86,49.81,49.83,250844.0,44.4009,44.4366,44.392,44.4098,250844.0
2016-06-15 12:50:00,49.83,49.83,49.78,49.79,156660.0,44.4098,44.4098,44.3653,44.3742,156660.0
2016-06-15 12:55:00,49.79,49.84,49.77,49.77,497059.0,44.3742,44.4188,44.3564,44.3564,497059.0
2016-06-15 13:00:00,49.77,49.79,49.72,49.72,532825.0,44.3564,44.3742,44.3118,44.3118,532825.0
2016-06-15 13:05:00,49.73,49.77,49.69,49.76,235603.0,44.3207,44.3564,44.2851,44.3475,235603.0
2016-06-15 13:10:00,49.75,49.79,49.74,49.76,157292.0,44.3385,44.3742,44.3296,44.3475,157292.0
2016-06-15 13:15:00,49.75,49.76,49.73,49.76,219682.0,44.3385,44.3475,44.3207,44.3475,219682.0
2016-06-15 13:20:00,49.76,49.77,49.7,49.73,283490.0,44.3475,44.3564,44.294,44.3207,283490.0
2016-06-15 13:25:00,49.73,49.79,49.73,49.79,193711.0,44.3207,44.3742,44.3207,44.3742,193711.0
2016-06-15 13:30:00,49.78,49.84,49.78,49.81,218978.0,44.3653,44.4188,44.3653,44.392,218978.0
2016-06-15 13:35:00,49.81,49.85,49.79,49.84,143462.0,44.392,44.4277,44.3742,44.4188,143462.0
2016-06-15 13:40:00,49.85,49.88,49.8,49.87,268402.0,44.4277,44.4544,44.3831,44.4455,268402.0
2016-06-15 13:45:00,49.88,49.95,49.84,49.92,174561.0,44.4544,44.5168,44.4188,44.4901,174561.0
2016-06-15 13:50:00,49.93,49.95,49.9,49.91,213486.0,44.499,44.5168,44.4722,44.4811,213486.0
2016-06-15 13:55:00,49.9,49.99,49.9,49.93,232906.0,44.4722,44.5524,44.4722,44.499,232906.0
2016-06-15 14:00:00,49.95,50.06,49.92,50.01,549668.0,44.5168,44.6148,44.4901,44.5703,549668.0
2016-06-15 14:05:00,50.02,50.05,49.91,49.94,737225.0,44.5792,44.6059,44.4811,44.5079,737225.0
2016-06-15 14:10:00,49.94,49.97,49.85,49.89,339896.0,44.5079,44.5346,44.4277,44.4633,339896.0
2016-06-15 14:15:00,49.89,49.98,49.88,49.93,321325.0,44.4633,44.5435,44.4544,44.499,321325.0
2016-06-15 14:20:00,49.94,49.94,49.87,49.9,209297.0,44.5079,44.5079,44.4455,44.4722,209297.0
2016-06-15 14:25:00,49.9,49.93,49.88,49.89,173145.0,44.4722,44.499,44.4544,44.4633,173145.0
2016-06-15 14:30:00,49.88,49.99,49.82,49.96,371327.0,44.4544,44.5524,44.4009,44.5257,371327.0
2016-06-15 14:35:00,49.96,50.0,49.94,49.97,326020.0,44.5257,44.5613,44.5079,44.5346,326020.0
2016-06-15 14:40:00,49.97,49.99,49.93,49.98,219296.0,44.5346,44.5524,44.499,44.5435,219296.0
2016-06-15 14:45:00,49.97,50.04,49.96,49.98,349373.0,44.5346,44.597,44.5257,44.5435,349373.0
2016-06-15 14:50:00,49.98,49.99,49.9,49.91,241798.0,44.5435,44.5524,44.4722,44.4811,241798.0
2016-06-15 14:55:00,49.9,49.97,49.9,49.95,303003.0,44.4722,44.5346,44.4722,44.5168,303003.0
2016-06-15 15:00:00,49.95,49.99,49.94,49.97,229541.0,44.5168,44.5524,44.5079,44.5346,229541.0
2016-06-15 15:05:00,49.96,50.0,49.94,49.98,226535.0,44.5257,44.5613,44.5079,44.5435,226535.0
2016-06-15 15:10:00,49.99,49.99,49.92,49.96,265159.0,44.5524,44.5524,44.4901,44.5257,265159.0
2016-06-15 15:15:00,49.94,49.95,49.86,49.93,228942.0,44.5079,44.5168,44.4366,44.499,228942.0
2016-06-15 15:20:00,49.93,50.02,49.92,49.99,303858.0,44.499,44.5792,44.4901,44.5524,303858.0
2016-06-15 15:25:00,50.0,50.01,49.94,49.98,411862.0,44.5613,44.5703,44.5079,44.5435,411862.0
2016-06-15 15:30:00,49.98,49.99,49.89,49.89,301226.0,44.5435,44.5524,44.4633,44.4633,301226.0
2016-06-15 15:35:00,49.89,49.9,49.78,49.8,580143.0,44.4633,44.4722,44.3653,44.3831,580143.0
2016-06-15 15:40:00,49.8,49.85,49.77,49.8,668576.0,44.3831,44.4277,44.3564,44.3831,668576.0
2016-06-15 15:45:00,49.79,49.8,49.72,49.74,662125.0,44.3742,44.3831,44.3118,44.3296,662125.0
2016-06-15 15:50:00,49.73,49.75,49.69,49.72,1063798.0,44.3207,44.3385,44.2851,44.3118,1063798.0
2016-06-15 15:55:00,49.71,49.78,49.69,49.7,2089139.0,44.3029,44.3653,44.2851,44.294,2089139.0
2016-06-16 09:30:00,49.52,49.64,49.5,49.58,908275.0,44.1336,44.2405,44.1157,44.187,908275.0
2016-06-16 09:35:00,49.59,49.68,49.56,49.59,560571.0,44.1959,44.2762,44.1692,44.1959,560571.0
2016-06-16 09:40:00,49.59,49.62,49.57,49.61,302094.0,44.1959,44.2227,44.1781,44.2138,302094.0
2016-06-16 09:45:00,49.6,49.76,49.58,49.76,524232.0,44.2049,44.3475,44.187,44.3475,524232.0
2016-06-16 09:50:00,49.75,49.77,49.68,49.72,421046.0,44.3385,44.3564,44.2762,44.3118,421046.0
2016-06-16 09:55:00,49.71,49.73,49.64,49.64,323916.0,44.3029,44.3207,44.2405,44.2405,323916.0
2016-06-16 10:00:00,49.65,49.7,49.61,49.65,300818.0,44.2494,44.294,44.2138,44.2494,300818.0
2016-06-16 10:05:00,49.65,49.76,49.65,49.69,450764.0,44.2494,44.3475,44.2494,44.2851,450764.0
2016-06-16 10:10:00,49.69,49.71,49.65,49.68,311358.0,44.2851,44.3029,44.2494,44.2762,311358.0
2016-06-16 10:15:00,49.67,49.69,49.63,49.64,393739.0,44.2672,44.2851,44.2316,44.2405,393739.0
2016-06-16 10:20:00,49.64,49.66,49.6,49.64,368761.0,44.2405,44.2583,44.2049,44.2405,368761.0
2016-06-16 10:25:00,49.64,49.71,49.63,49.7,322302.0,44.2405,44.3029,44.2316,44.294,322302.0
2016-06-16 10:30:00,49.7,49.7,49.63,49.63,551191.0,44.294,44.294,44.2316,44.2316,551191.0
2016-06-16 10:35:00,49.64,49.7,49.63,49.69,347685.0,44.2405,44.294,44.2316,44.2851,347685.0
2016-06-16 10:40:00,49.7,49.74,49.68,49.71,598269.0,44.294,44.3296,44.2762,44.3029,598269.0
2016-06-16 10:45:00,49.71,49.74,49.66,49.67,308861.0,44.3029,44.3296,44.2583,44.2672,308861.0
2016-06-16 10:50:00,49.67,49.71,49.66,49.7,356045.0,44.2672,44.3029,44.2583,44.294,356045.0
2016-06-16 10:55:00,49.7,49.71,49.66,49.69,134669.0,44.294,44.3029,44.2583,44.2851,134669.0
2016-06-16 11:00:00,49.68,49.73,49.66,49.71,341133.0,44.2762,44.3207,44.2583,44.3029,341133.0
2016-06-16 11:05:00,49.71,49.78,49.67,49.77,392836.0,44.3029,44.3653,44.2672,44.3564,392836.0
2016-06-16 11:10:00,49.78,49.81,49.76,49.8,345491.0,44.3653,44.392,44.3475,44.3831,345491.0
2016-06-16 11:15:00,49.8,49.83,49.76,49.8,301304.0,44.3831,44.4098,44.3475,44.3831,301304.0
2016-06-16 11:20:00,49.81,49.9,49.78,49.89,320341.0,44.392,44.4722,44.3653,44.4633,320341.0
2016-06-16 11:25:00,49.89,49.97,49.89,49.94,435424.0,44.4633,44.5346,44.4633,44.5079,435424.0
2016-06-16 11:30:00,49.95,49.99,49.93,49.95,599849.0,44.5168,44.5524,44.499,44.5168,599849.0
2016-06-16 11:35:00,49.95,49.95,49.9,49.9,213184.0,44.5168,44.5168,44.4722,44.4722,213184.0
2016-06-16 11:40:00,49.91,49.94,49.87,49.9,315738.0,44.4811,44.5079,44.4455,44.4722,315738.0
2016-06-16 11:45:00,49.91,49.93,49.88,49.92,235991.0,44.4811,44.499,44.4544,44.4901,235991.0
2016-06-16 11:50:00,49.92,49.96,49.89,49.96,206518.0,44.4901,44.5257,44.4633,44.5257,206518.0
2016-06-16 11:55:00,49.97,49.98,49.9,49.9,287396.0,44.5346,44.5435,44.4722,44.4722,287396.0
2016-06-16 12:00:00,49.9,49.96,49.87,49.94,240386.0,44.4722,44.5257,44.4455,44.5079,240386.0
2016-06-16 12:05:00,49.95,49.96,49.9,49.92,122051.0,44.5168,44.5257,44.4722,44.4901,122051.0
2016-06-16 12:10:00,49.93,49.93,49.88,49.9,279719.0,44.499,44.499,44.4544,44.4722,279719.0
2016-06-16 12:15:00,49.9,50.02,49.89,50.02,346089.0,44.4722,44.5792,44.4633,44.5792,346089.0
2016-06-16 12:20:00,50.03,50.09,49.96,50.09,354614.0,44.5881,44.6416,44.5257,44.6416,354614.0
2016-06-16 12:25:00,50.09,50.19,50.07,50.14,340833.0,44.6416,44.7307,44.6237,44.6861,340833.0
2016-06-16 12:30:00,50.15,50.18,50.12,50.14,236929.0,44.695,44.7218,44.6683,44.6861,236929.0
2016-06-16 12:35:00,50.15,50.28,50.13,50.25,253581.0,44.695,44.8109,44.6772,44.7842,253581.0
2016-06-16 12:40:00,50.25,50.29,50.23,50.27,379666.0,44.7842,44.8198,44.7663,44.802,379666.0
2016-06-16 12:45:00,50.28,50.3,50.21,50.22,231181.0,44.8109,44.8287,44.7485,44.7574,231181.0
2016-06-16 12:50:00,50.22,50.24,50.14,50.22,277149.0,44.7574,44.7752,44.6861,44.7574,277149.0
2016-06-16 12:55:00,50.22,50.24,50.16,50.2,163543.0,44.7574,44.7752,44.7039,44.7396,163543.0
2016-06-16 13:00:00,50.21,50.32,50.18,50.19,289677.0,44.7485,44.8465,44.7218,44.7307,289677.0
2016-06-16 13:05:00,50.19,50.23,50.12,50.22,246423.0,44.7307,44.7663,44.6683,44.7574,246423.0
2016-06-16 13:10:00,50.22,50.35,50.19,50.29,411258.0,44.7574,44.8733,44.7307,44.8198,411258.0
2016-06-16 13:15:00,50.3,50.34,50.26,50.31,184909.0,44.8287,44.8644,44.7931,44.8376,184909.0
2016-06-16 13:20:00,50.32,50.34,50.22,50.27,228962.0,44.8465,44.8644,44.7574,44.802,228962.0
2016-06-16 13:25:00,50.27,50.35,50.23,50.26,251702.0,44.802,44.8733,44.7663,44.7931,251702.0
2016-06-16 13:30:00,50.26,50.29,50.19,50.24,189182.0,44.7931,44.8198,44.7307,44.7752,189182.0
2016-06-16 13:35:00,50.24,50.33,50.2,50.32,191082.0,44.7752,44.8555,44.7396,44.8465,191082.0
2016-06-16 13:40:00,50.33,50.34,50.24,50.25,229401.0,44.8555,44.8644,44.7752,44.7842,229401.0
2016-06-16 13:45:00,50.26,50.27,50.13,50.18,270233.0,44.7931,44.802,44.6772,44.7218,270233.0
2016-06-16 13:50:00,50.18,50.19,50.12,50.16,190108.0,44.7218,44.7307,44.6683,44.7039,190108.0
2016-06-16 13:55:00,50.17,50.2,50.1,50.13,238441.0,44.7129,44.7396,44.6505,44.6772,238441.0
2016-06-16 14:00:00,50.13,50.24,50.1,50.23,316299.0,44.6772,44.7752,44.6505,44.7663,316299.0
2016-06-16 14:05:00,50.23,50.27,50.2,50.24,239396.0,44.7663,44.802,44.7396,44.7752,239396.0
2016-06-16 14:10:00,50.24,50.36,50.23,50.3,336355.0,44.7752,44.8822,44.7663,44.8287,336355.0
2016-06-16 14:15:00,50.31,50.38,50.3,50.37,185399.0,44.8376,44.9,44.8287,44.8911,185399.0
2016-06-16 14:20:00,50.38,50.38,50.24,50.25,320488.0,44.9,44.9,44.7752,44.7842,320488.0
2016-06-16 14:25:00,50.26,50.29,50.13,50.14,343024.0,44.7931,44.8198,44.6772,44.6861,343024.0
2016-06-16 14:30:00,50.15,50.19,50.11,50.15,319398.0,44.695,44.7307,44.6594,44.695,319398.0
2016-06-16 14:35:00,50.15,50.21,50.11,50.12,249873.0,44.695,44.7485,44.6594,44.6683,249873.0
2016-06-16 14:40:00,50.12,50.15,50.1,50.13,231439.0,44.6683,44.695,44.6505,44.6772,231439.0
2016-06-16 14:45:00,50.14,50.15,50.08,50.12,501777.0,44.6861,44.695,44.6326,44.6683,501777.0
2016-06-16 14:50:00,50.13,50.22,50.09,50.22,446258.0,44.6772,44.7574,44.6416,44.7574,446258.0
2016-06-16 14:55:00,50.22,50.26,50.19,50.2,353561.0,44.7574,44.7931,44.7307,44.7396,353561.0
2016-06-16 15:00:00,50.21,50.26,50.2,50.21,223541.0,44.7485,44.7931,44.7396,44.7485,223541.0
2016-06-16 15:05:00,50.22,50.23,50.17,50.2,252509.0,44.7574,44.7663,44.7129,44.7396,252509.0
2016-06-16 15:10:00,50.21,50.28,50.2,50.26,214951.0,44.7485,44.8109,44.7396,44.7931,214951.0
2016-06-16 15:15:00,50.26,50.36,50.23,50.32,367638.0,44.7931,44.8822,44.7663,44.8465,367638.0
2016-06-16 15:20:00,50.32,50.38,50.27,50.35,396803.0,44.8465,44.9,44.802,44.8733,396803.0
2016-06-16 15:25:00,50.36,50.47,50.35,50.44,462957.0,44.8822,44.9802,44.8733,44.9535,462957.0
2016-06-16 15:30:00,50.45,50.46,50.39,50.45,454414.0,44.9624,44.9713,44.9089,44.9624,454414.0
2016-06-16 15:35:00,50.45,50.46,50.32,50.37,388686.0,44.9624,44.9713,44.8465,44.8911,388686.0
2016-06-16 15:40:00,50.37,50.4,50.35,50.37,350432.0,44.8911,44.9178,44.8733,44.8911,350432.0
2016-06-16 15:45:00,50.36,50.43,50.3,50.38,720622.0,44.8822,44.9446,44.8287,44.9,720622.0
2016-06-16 15:50:00,50.37,50.37,50.29,50.3,665147.0,44.8911,44.8911,44.8198,44.8287,665147.0
2016-06-16 15:55:00,50.31,50.44,50.3,50.39,1834707.0,44.8376,44.9535,44.8287,44.9089,1834707.0
2016-06-17 09:30:00,50.41,50.43,50.11,50.12,8660642.0,44.9268,44.9446,44.6594,44.6683,8660642.0
2016-06-17 09:35:00,50.11,50.11,49.93,49.98,473483.0,44.6594,44.6594,44.499,44.5435,473483.0
2016-06-17 09:40:00,49.98,50.03,49.95,50.01,373534.0,44.5435,44.5881,44.5168,44.5703,373534.0
2016-06-17 09:45:00,50.01,50.07,49.96,50.05,530310.0,44.5703,44.6237,44.5257,44.6059,530310.0
2016-06-17 09:50:00,50.05,50.05,49.95,49.96,461419.0,44.6059,44.6059,44.5168,44.5257,461419.0
2016-06-17 09:55:00,49.96,50.06,49.96,50.05,439877.0,44.5257,44.6148,44.5257,44.6059,439877.0
2016-06-17 10:00:00,50.05,50.08,49.98,50.03,447070.0,44.6059,44.6326,44.5435,44.5881,447070.0
2016-06-17 10:05:00,50.03,50.09,49.98,50.09,277066.0,44.5881,44.6416,44.5435,44.6416,277066.0
2016-06-17 10:10:00,50.09,50.22,50.09,50.16,322093.0,44.6416,44.7574,44.6416,44.7039,322093.0
2016-06-17 10:15:00,50.16,50.23,50.11,50.22,245275.0,44.7039,44.7663,44.6594,44.7574,245275.0
2016-06-17 10:20:00,50.21,50.22,50.11,50.14,182594.0,44.7485,44.7574,44.6594,44.6861,182594.0
2016-06-17 10:25:00,50.15,50.15,50.04,50.05,261629.0,44.695,44.695,44.597,44.6059,261629.0
2016-06-17 10:30:00,50.05,50.05,49.93,49.99,351482.0,44.6059,44.6059,44.499,44.5524,351482.0
2016-06-17 10:35:00,49.99,50.05,49.97,50.02,245330.0,44.5524,44.6059,44.5346,44.5792,245330.0
2016-06-17 10:40:00,50.02,50.03,49.95,49.97,309539.0,44.5792,44.5881,44.5168,44.5346,309539.0
2016-06-17 10:45:00,49.96,50.04,49.96,50.0,197680.0,44.5257,44.597,44.5257,44.5613,197680.0
2016-06-17 10:50:00,50.0,50.0,49.92,49.96,317388.0,44.5613,44.5613,44.4901,44.5257,317388.0
2016-06-17 10:55:00,49.96,49.96,49.9,49.91,396088.0,44.5257,44.5257,44.4722,44.4811,396088.0
2016-06-17 11:00:00,49.91,49.93,49.87,49.9,507543.0,44.4811,44.499,44.4455,44.4722,507543.0
2016-06-17 11:05:00,49.9,49.91,49.85,49.89,405976.0,44.4722,44.4811,44.4277,44.4633,405976.0
2016-06-17 11:10:00,49.88,49.9,49.82,49.88,281583.0,44.4544,44.4722,44.4009,44.4544,281583.0
2016-06-17 11:15:00,49.88,49.97,49.85,49.97,820126.0,44.4544,44.5346,44.4277,44.5346,820126.0
2016-06-17 11:20:00,49.96,50.03,49.95,50.0,281159.0,44.5257,44.5881,44.5168,44.5613,281159.0
2016-06-17 11:25:00,50.0,50.02,49.9,49.92,223387.0,44.5613,44.5792,44.4722,44.4901,223387.0
2016-06-17 11:30:00,49.92,50.02,49.9,50.01,271763.0,44.4901,44.5792,44.4722,44.5703,271763.0
2016-06-17 11:35:00,50.0,50.05,49.98,49.98,295745.0,44.5613,44.6059,44.5435,44.5435,295745.0
2016-06-17 11:40:00,49.98,50.02,49.97,49.98,284531.0,44.5435,44.5792,44.5346,44.5435,284531.0
2016-06-17 11:45:00,49.98,50.02,49.97,49.99,274458.0,44.5435,44.5792,44.5346,44.5524,274458.0
2016-06-17 11:50:00,49.99,50.03,49.96,49.97,519626.0,44.5524,44.5881,44.5257,44.5346,519626.0
2016-06-17 11:55:00,49.97,49.97,49.91,49.97,300455.0,44.5346,44.5346,44.4811,44.5346,300455.0
2016-06-17 12:00:00,49.97,50.04,49.96,50.0,185152.0,44.5346,44.597,44.5257,44.5613,185152.0
2016-06-17 12:05:00,50.01,50.08,49.99,50.07,164169.0,44.5703,44.6326,44.5524,44.6237,164169.0
2016-06-17 12:10:00,50.06,50.1,50.04,50.06,140057.0,44.6148,44.6505,44.597,44.6148,140057.0
2016-06-17 12:15:00,50.06,50.1,50.06,50.06,169576.0,44.6148,44.6505,44.6148,44.6148,169576.0
2016-06-17 12:20:00,50.07,50.08,50.03,50.05,245250.0,44.6237,44.6326,44.5881,44.6059,245250.0
2016-06-17 12:25:00,50.05,50.06,50.01,50.05,281767.0,44.6059,44.6148,44.5703,44.6059,281767.0
2016-06-17 12:30:00,50.04,50.08,50.04,50.05,240103.0,44.597,44.6326,44.597,44.6059,240103.0
2016-06-17 12:35:00,50.05,50.08,50.02,50.02,163307.0,44.6059,44.6326,44.5792,44.5792,163307.0
2016-06-17 12:40:00,50.02,50.11,50.02,50.11,157034.0,44.5792,44.6594,44.5792,44.6594,157034.0
2016-06-17 12:45:00,50.11,50.11,50.04,50.05,190379.0,44.6594,44.6594,44.597,44.6059,190379.0
2016-06-17 12:50:00,50.05,50.08,50.02,50.04,116052.0,44.6059,44.6326,44.5792,44.597,116052.0
2016-06-17 12:55:00,50.04,50.06,50.01,50.05,85531.0,44.597,44.6148,44.5703,44.6059,85531.0
2016-06-17 13:00:00,50.05,50.05,49.96,50.0,223225.0,44.6059,44.6059,44.5257,44.5613,223225.0
2016-06-17 13:05:00,50.0,50.1,50.0,50.1,108956.0,44.5613,44.6505,44.5613,44.6505,108956.0
2016-06-17 13:10:00,50.09,50.19,50.09,50.18,158830.0,44.6416,44.7307,44.6416,44.7218,158830.0
2016-06-17 13:15:00,50.19,50.23,50.17,50.18,213964.0,44.7307,44.7663,44.7129,44.7218,213964.0
2016-06-17 13:20:00,50.19,50.2,50.14,50.18,143510.0,44.7307,44.7396,44.6861,44.7218,143510.0
2016-06-17 13:25:00,50.17,50.2,50.16,50.17,187353.0,44.7129,44.7396,44.7039,44.7129,187353.0
2016-06-17 13:30:00,50.16,50.2,50.16,50.18,126035.0,44.7039,44.7396,44.7039,44.7218,126035.0
2016-06-17 13:35:00,50.17,50.2,50.15,50.19,121950.0,44.7129,44.7396,44.695,44.7307,121950.0
2016-06-17 13:40:00,50.19,50.26,50.18,50.25,176822.0,44.7307,44.7931,44.7218,44.7842,176822.0
2016-06-17 13:45:00,50.25,50.25,50.21,50.22,116971.0,44.7842,44.7842,44.7485,44.7574,116971.0
2016-06-17 13:50:00,50.23,50.28,50.22,50.23,191418.0,44.7663,44.8109,44.7574,44.7663,191418.0
2016-06-17 13:55:00,50.22,50.28,50.22,50.25,233983.0,44.7574,44.8109,44.7574,44.7842,233983.0
2016-06-17 14:00:00,50.24,50.27,50.17,50.18,303555.0,44.7752,44.802,44.7129,44.7218,303555.0
2016-06-17 14:05:00,50.17,50.18,50.11,50.18,378034.0,44.7129,44.7218,44.6594,44.7218,378034.0
2016-06-17 14:10:00,50.18,50.24,50.17,50.22,192460.0,44.7218,44.7752,44.7129,44.7574,192460.0
2016-06-17 14:15:00,50.22,50.24,50.17,50.19,144863.0,44.7574,44.7752,44.7129,44.7307,144863.0
2016-06-17 14:20:00,50.18,50.21,50.15,50.18,630289.0,44.7218,44.7485,44.695,44.7218,630289.0
2016-06-17 14:25:00,50.18,50.2,50.16,50.18,343607.0,44.7218,44.7396,44.7039,44.7218,343607.0
2016-06-17 14:30:00,50.17,50.22,50.13,50.19,625489.0,44.7129,44.7574,44.6772,44.7307,625489.0
2016-06-17 14:35:00,50.18,50.22,50.12,50.14,696636.0,44.7218,44.7574,44.6683,44.6861,696636.0
2016-06-17 14:40:00,50.15,50.23,50.13,50.21,296312.0,44.695,44.7663,44.6772,44.7485,296312.0
2016-06-17 14:45:00,50.2,50.22,50.17,50.2,233803.0,44.7396,44.7574,44.7129,44.7396,233803.0
2016-06-17 14:50:00,50.2,50.22,50.18,50.21,197255.0,44.7396,44.7574,44.7218,44.7485,197255.0
2016-06-17 14:55:00,50.22,50.22,50.14,50.16,626211.0,44.7574,44.7574,44.6861,44.7039,626211.0
2016-06-17 15:00:00,50.16,50.17,50.1,50.12,423515.0,44.7039,44.7129,44.6505,44.6683,423515.0
2016-06-17 15:05:00,50.12,50.16,50.09,50.12,309840.0,44.6683,44.7039,44.6416,44.6683,309840.0
2016-06-17 15:10:00,50.12,50.16,50.1,50.11,201916.0,44.6683,44.7039,44.6505,44.6594,201916.0
2016-06-17 15:15:00,50.11,50.13,50.09,50.13,540493.0,44.6594,44.6772,44.6416,44.6772,540493.0
2016-06-17 15:20:00,50.13,50.17,50.11,50.15,330807.0,44.6772,44.7129,44.6594,44.695,330807.0
2016-06-17 15:25:00,50.15,50.18,50.14,50.16,582649.0,44.695,44.7218,44.6861,44.7039,582649.0
2016-06-17 15:30:00,50.16,50.22,50.14,50.18,622583.0,44.7039,44.7574,44.6861,44.7218,622583.0
2016-06-17 15:35:00,50.18,50.2,50.13,50.16,328433.0,44.7218,44.7396,44.6772,44.7039,328433.0
2016-06-17 15:40:00,50.16,50.18,50.12,50.16,867594.0,44.7039,44.7218,44.6683,44.7039,867594.0
2016-06-17 15:45:00,50.16,50.18,50.13,50.17,1280101.0,44.7039,44.7218,44.6772,44.7129,1280101.0
2016-06-17 15:50:00,50.16,50.18,50.1,50.18,487998.0,44.7039,44.7218,44.6505,44.7218,487998.0
2016-06-17 15:55:00,50.17,50.18,50.12,50.12,1068057.0,44.7129,44.7218,44.6683,44.6683,1068057.0
2016-06-20 09:30:00,50.65,50.82,50.62,50.74,1419704.0,45.1406,45.2922,45.1139,45.2209,1419704.0
2016-06-20 09:35:00,50.75,50.83,50.6,50.73,742286.0,45.2298,45.3011,45.0961,45.2119,742286.0
2016-06-20 09:40:00,50.73,50.76,50.66,50.69,792912.0,45.2119,45.2387,45.1496,45.1763,792912.0
2016-06-20 09:45:00,50.7,50.71,50.58,50.59,488047.0,45.1852,45.1941,45.0783,45.0872,488047.0
2016-06-20 09:50:00,50.6,50.62,50.48,50.59,533030.0,45.0961,45.1139,44.9891,45.0872,533030.0
2016-06-20 09:55:00,50.59,50.64,50.52,50.6,765275.0,45.0872,45.1317,45.0248,45.0961,765275.0
2016-06-20 10:00:00,50.59,50.61,50.52,50.59,487905.0,45.0872,45.105,45.0248,45.0872,487905.0
2016-06-20 10:05:00,50.59,50.65,50.55,50.55,964886.0,45.0872,45.1406,45.0515,45.0515,964886.0
2016-06-20 10:10:00,50.56,50.56,50.49,50.54,784060.0,45.0604,45.0604,44.9981,45.0426,784060.0
2016-06-20 10:15:00,50.53,50.54,50.49,50.53,387534.0,45.0337,45.0426,44.9981,45.0337,387534.0
2016-06-20 10:20:00,50.53,50.55,50.49,50.49,403730.0,45.0337,45.0515,44.9981,44.9981,403730.0
2016-06-20 10:25:00,50.49,50.51,50.47,50.47,683696.0,44.9981,45.0159,44.9802,44.9802,683696.0
2016-06-20 10:30:00,50.48,50.52,50.46,50.5,428540.0,44.9891,45.0248,44.9713,45.007,428540.0
2016-06-20 10:35:00,50.51,50.52,50.48,50.49,708262.0,45.0159,45.0248,44.9891,44.9981,708262.0
2016-06-20 10:40:00,50.49,50.56,50.48,50.5,623983.0,44.9981,45.0604,44.9891,45.007,623983.0
2016-06-20 10:45:00,50.5,50.5,50.45,50.46,384237.0,45.007,45.007,44.9624,44.9713,384237.0
2016-06-20 10:50:00,50.46,50.5,50.43,50.46,542827.0,44.9713,45.007,44.9446,44.9713,542827.0
2016-06-20 10:55:00,50.46,50.52,50.44,50.48,508685.0,44.9713,45.0248,44.9535,44.9891,508685.0
2016-06-20 11:00:00,50.48,50.53,50.48,50.5,837298.0,44.9891,45.0337,44.9891,45.007,837298.0
2016-06-20 11:05:00,50.5,50.58,50.48,50.55,543031.0,45.007,45.0783,44.9891,45.0515,543031.0
2016-06-20 11:10:00,50.56,50.6,50.51,50.59,459087.0,45.0604,45.0961,45.0159,45.0872,459087.0
2016-06-20 11:15:00,50.59,50.67,50.59,50.66,244299.0,45.0872,45.1585,45.0872,45.1496,244299.0
2016-06-20 11:20:00,50.67,50.69,50.6,50.68,302289.0,45.1585,45.1763,45.0961,45.1674,302289.0
2016-06-20 11:25:00,50.69,50.72,50.68,50.71,217252.0,45.1763,45.203,45.1674,45.1941,217252.0
2016-06-20 11:30:00,50.71,50.72,50.66,50.67,224118.0,45.1941,45.203,45.1496,45.1585,224118.0
2016-06-20 11:35:00,50.67,50.73,50.67,50.72,219225.0,45.1585,45.2119,45.1585,45.203,219225.0
2016-06-20 11:40:00,50.71,50.71,50.59,50.6,196557.0,45.1941,45.1941,45.0872,45.0961,196557.0
2016-06-20 11:45:00,50.6,50.62,50.51,50.54,336081.0,45.0961,45.1139,45.0159,45.0426,336081.0
2016-06-20 11:50:00,50.54,50.57,50.48,50.49,394018.0,45.0426,45.0693,44.9891,44.9981,394018.0
2016-06-20 11:55:00,50.49,50.56,50.46,50.55,264654.0,44.9981,45.0604,44.9713,45.0515,264654.0
2016-06-20 12:00:00,50.54,50.55,50.47,50.48,433925.0,45.0426,45.0515,44.9802,44.9891,433925.0
2016-06-20 12:05:00,50.47,50.48,50.37,50.44,376763.0,44.9802,44.9891,44.8911,44.9535,376763.0
2016-06-20 12:10:00,50.44,50.5,50.43,50.5,238750.0,44.9535,45.007,44.9446,45.007,238750.0
2016-06-20 12:15:00,50.5,50.5,50.43,50.48,235734.0,45.007,45.007,44.9446,44.9891,235734.0
2016-06-20 12:20:00,50.48,50.48,50.37,50.44,449442.0,44.9891,44.9891,44.8911,44.9535,449442.0
2016-06-20 12:25:00,50.44,50.47,50.41,50.46,205308.0,44.9535,44.9802,44.9268,44.9713,205308.0
2016-06-20 12:30:00,50.47,50.57,50.46,50.57,214555.0,44.9802,45.0693,44.9713,45.0693,214555.0
2016-06-20 12:35:00,50.57,50.57,50.51,50.53,193486.0,45.0693,45.0693,45.0159,45.0337,193486.0
2016-06-20 12:40:00,50.52,50.54,50.49,50.5,155886.0,45.0248,45.0426,44.9981,45.007,155886.0
2016-06-20 12:45:00,50.49,50.56,50.49,50.53,205914.0,44.9981,45.0604,44.9981,45.0337,205914.0
2016-06-20 12:50:00,50.53,50.56,50.53,50.55,189353.0,45.0337,45.0604,45.0337,45.0515,189353.0
2016-06-20 12:55:00,50.55,50.59,50.51,50.55,240895.0,45.0515,45.0872,45.0159,45.0515,240895.0
2016-06-20 13:00:00,50.54,50.55,50.47,50.51,230777.0,45.0426,45.0515,44.9802,45.0159,230777.0
2016-06-20 13:05:00,50.51,50.58,50.47,50.57,181861.0,45.0159,45.0783,44.9802,45.0693,181861.0
2016-06-20 13:10:00,50.57,50.59,50.5,50.5,260755.0,45.0693,45.0872,45.007,45.007,260755.0
2016-06-20 13:15:00,50.5,50.59,50.5,50.56,344672.0,45.007,45.0872,45.007,45.0604,344672.0
2016-06-20 13:20:00,50.57,50.61,50.55,50.6,176990.0,45.0693,45.105,45.0515,45.0961,176990.0
2016-06-20 13:25:00,50.59,50.6,50.52,50.56,203153.0,45.0872,45.0961,45.0248,45.0604,203153.0
2016-06-20 13:30:00,50.55,50.57,50.51,50.53,133215.0,45.0515,45.0693,45.0159,45.0337,133215.0
2016-06-20 13:35:00,50.52,50.58,50.51,50.57,107431.0,45.0248,45.0783,45.0159,45.0693,107431.0
2016-06-20 13:40:00,50.57,50.65,50.56,50.64,115737.0,45.0693,45.1406,45.0604,45.1317,115737.0
2016-06-20 13:45:00,50.65,50.65,50.62,50.63,131421.0,45.1406,45.1406,45.1139,45.1228,131421.0
2016-06-20 13:50:00,50.63,50.64,50.58,50.59,191394.0,45.1228,45.1317,45.0783,45.0872,191394.0
2016-06-20 13:55:00,50.59,50.61,50.58,50.6,197157.0,45.0872,45.105,45.0783,45.0961,197157.0
2016-06-20 14:00:00,50.59,50.64,50.55,50.62,188847.0,45.0872,45.1317,45.0515,45.1139,188847.0
2016-06-20 14:05:00,50.62,50.62,50.56,50.6,213355.0,45.1139,45.1139,45.0604,45.0961,213355.0
2016-06-20 14:10:00,50.6,50.63,50.53,50.53,243573.0,45.0961,45.1228,45.0337,45.0337,243573.0
2016-06-20 14:15:00,50.54,50.59,50.53,50.55,148062.0,45.0426,45.0872,45.0337,45.0515,148062.0
2016-06-20 14:20:00,50.55,50.56,50.51,50.54,191594.0,45.0515,45.0604,45.0159,45.0426,191594.0
2016-06-20 14:25:00,50.54,50.56,50.49,50.55,225858.0,45.0426,45.0604,44.9981,45.0515,225858.0
2016-06-20 14:30:00,50.54,50.58,50.53,50.57,174085.0,45.0426,45.0783,45.0337,45.0693,174085.0
2016-06-20 14:35:00,50.57,50.59,50.52,50.53,306523.0,45.0693,45.0872,45.0248,45.0337,306523.0
2016-06-20 14:40:00,50.54,50.58,50.52,50.56,160116.0,45.0426,45.0783,45.0248,45.0604,160116.0
2016-06-20 14:45:00,50.57,50.6,50.54,50.6,216941.0,45.0693,45.0961,45.0426,45.0961,216941.0
2016-06-20 14:50:00,50.6,50.62,50.53,50.6,378320.0,45.0961,45.1139,45.0337,45.0961,378320.0
2016-06-20 14:55:00,50.59,50.62,50.57,50.61,149686.0,45.0872,45.1139,45.0693,45.105,149686.0
2016-06-20 15:00:00,50.61,50.62,50.53,50.54,351593.0,45.105,45.1139,45.0337,45.0426,351593.0
2016-06-20 15:05:00,50.55,50.55,50.47,50.53,219079.0,45.0515,45.0515,44.9802,45.0337,219079.0
2016-06-20 15:10:00,50.52,50.53,50.43,50.44,336036.0,45.0248,45.0337,44.9446,44.9535,336036.0
2016-06-20 15:15:00,50.45,50.45,50.32,50.36,544811.0,44.9624,44.9624,44.8465,44.8822,544811.0
2016-06-20 15:20:00,50.36,50.39,50.3,50.34,371380.0,44.8822,44.9089,44.8287,44.8644,371380.0
2016-06-20 15:25:00,50.34,50.34,50.25,50.27,617121.0,44.8644,44.8644,44.7842,44.802,617121.0
2016-06-20 15:30:00,50.27,50.31,50.21,50.23,530231.0,44.802,44.8376,44.7485,44.7663,530231.0
2016-06-20 15:35:00,50.22,50.29,50.22,50.26,393265.0,44.7574,44.8198,44.7574,44.7931,393265.0
2016-06-20 15:40:00,50.26,50.31,50.2,50.25,496466.0,44.7931,44.8376,44.7396,44.7842,496466.0
2016-06-20 15:45:00,50.24,50.25,50.1,50.13,679919.0,44.7752,44.7842,44.6505,44.6772,679919.0
2016-06-20 15:50:00,50.12,50.15,50.03,50.03,787909.0,44.6683,44.695,44.5881,44.5881,787909.0
2016-06-20 15:55:00,50.04,50.14,50.03,50.07,1366953.0,44.597,44.6861,44.5881,44.6237,1366953.0
2016-06-21 09:30:00,50.2,50.39,50.16,50.38,743225.0,44.7396,44.9089,44.7039,44.9,743225.0
2016-06-21 09:35:00,50.38,50.49,50.35,50.46,624679.0,44.9,44.9981,44.8733,44.9713,624679.0
2016-06-21 09:40:00,50.46,50.64,50.43,50.61,457051.0,44.9713,45.1317,44.9446,45.105,457051.0
2016-06-21 09:45:00,50.62,50.64,50.54,50.63,611173.0,45.1139,45.1317,45.0426,45.1228,611173.0
2016-06-21 09:50:00,50.63,50.65,50.54,50.62,515926.0,45.1228,45.1406,45.0426,45.1139,515926.0
2016-06-21 09:55:00,50.62,50.69,50.6,50.68,310831.0,45.1139,45.1763,45.0961,45.1674,310831.0
2016-06-21 10:00:00,50.68,50.68,50.59,50.59,484524.0,45.1674,45.1674,45.0872,45.0872,484524.0
2016-06-21 10:05:00,50.58,50.69,50.57,50.64,431262.0,45.0783,45.1763,45.0693,45.1317,431262.0
2016-06-21 10:10:00,50.63,50.8,50.63,50.78,274925.0,45.1228,45.2743,45.1228,45.2565,274925.0
2016-06-21 10:15:00,50.78,50.84,50.76,50.83,691012.0,45.2565,45.31,45.2387,45.3011,691012.0
2016-06-21 10:20:00,50.84,50.87,50.74,50.75,932461.0,45.31,45.3367,45.2209,45.2298,932461.0
2016-06-21 10:25:00,50.75,50.9,50.74,50.89,369290.0,45.2298,45.3635,45.2209,45.3545,369290.0
2016-06-21 10:30:00,50.89,50.92,50.85,50.91,396442.0,45.3545,45.3813,45.3189,45.3724,396442.0
2016-06-21 10:35:00,50.92,50.92,50.84,50.92,369800.0,45.3813,45.3813,45.31,45.3813,369800.0
2016-06-21 10:40:00,50.91,50.96,50.86,50.95,506518.0,45.3724,45.4169,45.3278,45.408,506518.0
2016-06-21 10:45:00,50.95,51.05,50.89,50.94,779602.0,45.408,45.4971,45.3545,45.3991,779602.0
2016-06-21 10:50:00,50.94,50.94,50.88,50.88,276132.0,45.3991,45.3991,45.3456,45.3456,276132.0
2016-06-21 10:55:00,50.89,50.91,50.83,50.91,367349.0,45.3545,45.3724,45.3011,45.3724,367349.0
2016-06-21 11:00:00,50.91,51.04,50.88,51.03,315094.0,45.3724,45.4882,45.3456,45.4793,315094.0
2016-06-21 11:05:00,51.03,51.13,51.0,51.08,407086.0,45.4793,45.5684,45.4526,45.5239,407086.0
2016-06-21 11:10:00,51.08,51.09,51.0,51.05,267436.0,45.5239,45.5328,45.4526,45.4971,267436.0
2016-06-21 11:15:00,51.05,51.1,51.02,51.05,222097.0,45.4971,45.5417,45.4704,45.4971,222097.0
2016-06-21 11:20:00,51.05,51.06,50.93,50.95,313771.0,45.4971,45.506,45.3902,45.408,313771.0
2016-06-21 11:25:00,50.96,51.01,50.92,50.94,226853.0,45.4169,45.4615,45.3813,45.3991,226853.0
2016-06-21 11:30:00,50.94,50.97,50.91,50.96,212892.0,45.3991,45.4258,45.3724,45.4169,212892.0
2016-06-21 11:35:00,50.95,51.03,50.94,51.02,255659.0,45.408,45.4793,45.3991,45.4704,255659.0
2016-06-21 11:40:00,51.01,51.07,51.01,51.05,198916.0,45.4615,45.515,45.4615,45.4971,198916.0
2016-06-21 11:45:00,51.05,51.13,51.03,51.09,373541.0,45.4971,45.5684,45.4793,45.5328,373541.0
2016-06-21 11:50:00,51.09,51.1,51.06,51.08,236599.0,45.5328,45.5417,45.506,45.5239,236599.0
2016-06-21 11:55:00,51.09,51.18,51.08,51.14,235330.0,45.5328,45.613,45.5239,45.5773,235330.0
2016-06-21 12:00:00,51.15,51.17,51.08,51.16,147409.0,45.5863,45.6041,45.5239,45.5952,147409.0
2016-06-21 12:05:00,51.16,51.17,51.09,51.09,189839.0,45.5952,45.6041,45.5328,45.5328,189839.0
2016-06-21 12:10:00,51.1,51.12,51.06,51.12,156700.0,45.5417,45.5595,45.506,45.5595,156700.0
2016-06-21 12:15:00,51.12,51.23,51.11,51.22,196966.0,45.5595,45.6576,45.5506,45.6486,196966.0
2016-06-21 12:20:00,51.23,51.26,51.19,51.25,399397.0,45.6576,45.6843,45.6219,45.6754,399397.0
2016-06-21 12:25:00,51.26,51.26,51.19,51.23,184993.0,45.6843,45.6843,45.6219,45.6576,184993.0
2016-06-21 12:30:00,51.24,51.25,51.1,51.11,303005.0,45.6665,45.6754,45.5417,45.5506,303005.0
2016-06-21 12:35:00,51.12,51.12,51.07,51.08,255912.0,45.5595,45.5595,45.515,45.5239,255912.0
2016-06-21 12:40:00,51.08,51.09,51.05,51.05,247926.0,45.5239,45.5328,45.4971,45.4971,247926.0
2016-06-21 12:45:00,51.06,51.08,51.03,51.08,205255.0,45.506,45.5239,45.4793,45.5239,205255.0
2016-06-21 12:50:00,51.08,51.08,51.03,51.07,317016.0,45.5239,45.5239,45.4793,45.515,317016.0
2016-06-21 12:55:00,51.07,51.08,51.03,51.05,232408.0,45.515,45.5239,45.4793,45.4971,232408.0
2016-06-21 13:00:00,51.05,51.12,51.05,51.09,199679.0,45.4971,45.5595,45.4971,45.5328,199679.0
2016-06-21 13:05:00,51.08,51.15,51.08,51.13,209981.0,45.5239,45.5863,45.5239,45.5684,209981.0
2016-06-21 13:10:00,51.13,51.13,51.07,51.11,230213.0,45.5684,45.5684,45.515,45.5506,230213.0
2016-06-21 13:15:00,51.12,51.2,51.11,51.19,297772.0,45.5595,45.6308,45.5506,45.6219,297772.0
2016-06-21 13:20:00,51.18,51.19,51.13,51.16,290402.0,45.613,45.6219,45.5684,45.5952,290402.0
2016-06-21 13:25:00,51.15,51.2,51.14,51.19,220775.0,45.5863,45.6308,45.5773,45.6219,220775.0
2016-06-21 13:30:00,51.19,51.19,51.09,51.09,278004.0,45.6219,45.6219,45.5328,45.5328,278004.0
2016-06-21 13:35:00,51.09,51.15,51.01,51.04,391254.0,45.5328,45.5863,45.4615,45.4882,391254.0
2016-06-21 13:40:00,51.04,51.1,51.03,51.1,151229.0,45.4882,45.5417,45.4793,45.5417,151229.0
2016-06-21 13:45:00,51.09,51.11,51.04,51.06,222295.0,45.5328,45.5506,45.4882,45.506,222295.0
2016-06-21 13:50:00,51.05,51.12,51.04,51.12,113251.0,45.4971,45.5595,45.4882,45.5595,113251.0
2016-06-21 13:55:00,51.12,51.16,51.12,51.15,173904.0,45.5595,45.5952,45.5595,45.5863,173904.0
2016-06-21 14:00:00,51.16,51.17,51.11,51.13,186749.0,45.5952,45.6041,45.5506,45.5684,186749.0
2016-06-21 14:05:00,51.13,51.22,51.12,51.18,238407.0,45.5684,45.6486,45.5595,45.613,238407.0
2016-06-21 14:10:00,51.18,51.22,51.16,51.22,451354.0,45.613,45.6486,45.5952,45.6486,451354.0
2016-06-21 14:15:00,51.22,51.24,51.19,51.2,250766.0,45.6486,45.6665,45.6219,45.6308,250766.0
2016-06-21 14:20:00,51.21,51.21,51.14,51.2,262878.0,45.6397,45.6397,45.5773,45.6308,262878.0
2016-06-21 14:25:00,51.2,51.24,51.19,51.22,169010.0,45.6308,45.6665,45.6219,45.6486,169010.0
2016-06-21 14:30:00,51.22,51.24,51.18,51.22,219814.0,45.6486,45.6665,45.613,45.6486,219814.0
2016-06-21 14:35:00,51.22,51.31,51.21,51.28,402441.0,45.6486,45.7289,45.6397,45.7021,402441.0
2016-06-21 14:40:00,51.28,51.29,51.23,51.27,257433.0,45.7021,45.711,45.6576,45.6932,257433.0
2016-06-21 14:45:00,51.28,51.3,51.25,51.27,366795.0,45.7021,45.7199,45.6754,45.6932,366795.0
2016-06-21 14:50:00,51.27,51.3,51.22,51.26,193835.0,45.6932,45.7199,45.6486,45.6843,193835.0
2016-06-21 14:55:00,51.26,51.29,51.23,51.24,542093.0,45.6843,45.711,45.6576,45.6665,542093.0
2016-06-21 15:00:00,51.23,51.26,51.17,51.18,582438.0,45.6576,45.6843,45.6041,45.613,582438.0
2016-06-21 15:05:00,51.17,51.19,51.12,51.19,286314.0,45.6041,45.6219,45.5595,45.6219,286314.0
2016-06-21 15:10:00,51.19,51.26,51.18,51.23,406177.0,45.6219,45.6843,45.613,45.6576,406177.0
2016-06-21 15:15:00,51.24,51.39,51.23,51.37,488259.0,45.6665,45.8002,45.6576,45.7823,488259.0
2016-06-21 15:20:00,51.37,51.38,51.3,51.35,327910.0,45.7823,45.7912,45.7199,45.7645,327910.0
2016-06-21 15:25:00,51.35,51.43,51.34,51.41,409816.0,45.7645,45.8358,45.7556,45.818,409816.0
2016-06-21 15:30:00,51.41,51.41,51.3,51.32,478109.0,45.818,45.818,45.7199,45.7378,478109.0
2016-06-21 15:35:00,51.32,51.4,51.3,51.39,540009.0,45.7378,45.8091,45.7199,45.8002,540009.0
2016-06-21 15:40:00,51.39,51.4,51.29,51.33,532951.0,45.8002,45.8091,45.711,45.7467,532951.0
2016-06-21 15:45:00,51.33,51.4,51.3,51.3,813244.0,45.7467,45.8091,45.7199,45.7199,813244.0
2016-06-21 15:50:00,51.3,51.31,51.24,51.24,761556.0,45.7199,45.7289,45.6665,45.6665,761556.0
2016-06-21 15:55:00,51.25,51.32,51.18,51.19,2315047.0,45.6754,45.7378,45.613,45.6219,2315047.0
2016-06-22 09:30:00,51.04,51.3,51.04,51.27,928655.0,45.4882,45.7199,45.4882,45.6932,928655.0
2016-06-22 09:35:00,51.27,51.37,51.26,51.33,503050.0,45.6932,45.7823,45.6843,45.7467,503050.0
2016-06-22 09:40:00,51.32,51.46,51.32,51.37,513862.0,45.7378,45.8625,45.7378,45.7823,513862.0
2016-06-22 09:45:00,51.36,51.39,51.24,51.28,366161.0,45.7734,45.8002,45.6665,45.7021,366161.0
2016-06-22 09:50:00,51.28,51.34,51.25,51.28,266984.0,45.7021,45.7556,45.6754,45.7021,266984.0
2016-06-22 09:55:00,51.28,51.34,51.26,51.34,593351.0,45.7021,45.7556,45.6843,45.7556,593351.0
2016-06-22 10:00:00,51.33,51.35,51.24,51.24,375509.0,45.7467,45.7645,45.6665,45.6665,375509.0
2016-06-22 10:05:00,51.25,51.27,51.12,51.16,406814.0,45.6754,45.6932,45.5595,45.5952,406814.0
2016-06-22 10:10:00,51.16,51.19,51.15,51.16,409415.0,45.5952,45.6219,45.5863,45.5952,409415.0
2016-06-22 10:15:00,51.17,51.19,51.11,51.16,446166.0,45.6041,45.6219,45.5506,45.5952,446166.0
2016-06-22 10:20:00,51.16,51.17,51.13,51.16,251125.0,45.5952,45.6041,45.5684,45.5952,251125.0
2016-06-22 10:25:00,51.16,51.19,51.15,51.18,357435.0,45.5952,45.6219,45.5863,45.613,357435.0
2016-06-22 10:30:00,51.18,51.25,51.13,51.24,572483.0,45.613,45.6754,45.5684,45.6665,572483.0
2016-06-22 10:35:00,51.24,51.3,51.21,51.22,332182.0,45.6665,45.7199,45.6397,45.6486,332182.0
2016-06-22 10:40:00,51.22,51.27,51.19,51.26,222485.0,45.6486,45.6932,45.6219,45.6843,222485.0
2016-06-22 10:45:00,51.26,51.26,51.2,51.2,172572.0,45.6843,45.6843,45.6308,45.6308,172572.0
2016-06-22 10:50:00,51.21,51.24,51.2,51.21,184882.0,45.6397,45.6665,45.6308,45.6397,184882.0
2016-06-22 10:55:00,51.21,51.31,51.2,51.3,391772.0,45.6397,45.7289,45.6308,45.7199,391772.0
2016-06-22 11:00:00,51.31,51.31,51.23,51.25,594700.0,45.7289,45.7289,45.6576,45.6754,594700.0
2016-06-22 11:05:00,51.25,51.25,51.21,51.24,246617.0,45.6754,45.6754,45.6397,45.6665,246617.0
2016-06-22 11:10:00,51.25,51.31,51.21,51.23,340132.0,45.6754,45.7289,45.6397,45.6576,340132.0
2016-06-22 11:15:00,51.22,51.28,51.21,51.27,159975.0,45.6486,45.7021,45.6397,45.6932,159975.0
2016-06-22 11:20:00,51.27,51.33,51.25,51.27,198357.0,45.6932,45.7467,45.6754,45.6932,198357.0
2016-06-22 11:25:00,51.26,51.3,51.25,51.26,144350.0,45.6843,45.7199,45.6754,45.6843,144350.0
2016-06-22 11:30:00,51.26,51.26,51.2,51.22,422994.0,45.6843,45.6843,45.6308,45.6486,422994.0
2016-06-22 11:35:00,51.21,51.23,51.2,51.22,160182.0,45.6397,45.6576,45.6308,45.6486,160182.0
2016-06-22 11:40:00,51.21,51.24,51.2,51.22,224006.0,45.6397,45.6665,45.6308,45.6486,224006.0
2016-06-22 11:45:00,51.21,51.23,51.2,51.21,246318.0,45.6397,45.6576,45.6308,45.6397,246318.0
2016-06-22 11:50:00,51.21,51.22,51.2,51.2,276351.0,45.6397,45.6486,45.6308,45.6308,276351.0
2016-06-22 11:55:00,51.2,51.22,51.2,51.21,276938.0,45.6308,45.6486,45.6308,45.6397,276938.0
2016-06-22 12:00:00,51.22,51.24,51.2,51.23,149884.0,45.6486,45.6665,45.6308,45.6576,149884.0
2016-06-22 12:05:00,51.23,51.26,51.21,51.26,180638.0,45.6576,45.6843,45.6397,45.6843,180638.0
2016-06-22 12:10:00,51.25,51.28,51.21,51.22,156447.0,45.6754,45.7021,45.6397,45.6486,156447.0
2016-06-22 12:15:00,51.21,51.24,51.2,51.21,229994.0,45.6397,45.6665,45.6308,45.6397,229994.0
2016-06-22 12:20:00,51.21,51.22,51.08,51.08,583039.0,45.6397,45.6486,45.5239,45.5239,583039.0
2016-06-22 12:25:00,51.08,51.08,51.0,51.03,327090.0,45.5239,45.5239,45.4526,45.4793,327090.0
2016-06-22 12:30:00,51.04,51.07,50.99,51.03,278194.0,45.4882,45.515,45.4437,45.4793,278194.0
2016-06-22 12:35:00,51.02,51.07,51.01,51.04,151800.0,45.4704,45.515,45.4615,45.4882,151800.0
2016-06-22 12:40:00,51.04,51.11,51.03,51.06,182084.0,45.4882,45.5506,45.4793,45.506,182084.0
2016-06-22 12:45:00,51.07,51.13,51.05,51.12,181072.0,45.515,45.5684,45.4971,45.5595,181072.0
2016-06-22 12:50:00,51.13,51.2,51.12,51.18,206379.0,45.5684,45.6308,45.5595,45.613,206379.0
2016-06-22 12:55:00,51.17,51.26,51.17,51.24,206380.0,45.6041,45.6843,45.6041,45.6665,206380.0
2016-06-22 13:00:00,51.23,51.24,51.13,51.15,298749.0,45.6576,45.6665,45.5684,45.5863,298749.0
2016-06-22 13:05:00,51.14,51.16,51.0,51.01,305527.0,45.5773,45.5952,45.4526,45.4615,305527.0
2016-06-22 13:10:00,51.0,51.06,50.99,51.04,234470.0,45.4526,45.506,45.4437,45.4882,234470.0
2016-06-22 13:15:00,51.05,51.09,51.0,51.08,181120.0,45.4971,45.5328,45.4526,45.5239,181120.0
2016-06-22 13:20:00,51.08,51.12,51.04,51.08,172241.0,45.5239,45.5595,45.4882,45.5239,172241.0
2016-06-22 13:25:00,51.07,51.16,51.07,51.14,207070.0,45.515,45.5952,45.515,45.5773,207070.0
2016-06-22 13:30:00,51.14,51.16,51.09,51.14,161095.0,45.5773,45.5952,45.5328,45.5773,161095.0
2016-06-22 13:35:00,51.14,51.14,51.06,51.12,117242.0,45.5773,45.5773,45.506,45.5595,117242.0
2016-06-22 13:40:00,51.12,51.17,51.1,51.17,151050.0,45.5595,45.6041,45.5417,45.6041,151050.0
2016-06-22 13:45:00,51.16,51.19,51.14,51.16,144057.0,45.5952,45.6219,45.5773,45.5952,144057.0
2016-06-22 13:50:00,51.16,51.27,51.16,51.26,225498.0,45.5952,45.6932,45.5952,45.6843,225498.0
2016-06-22 13:55:00,51.26,51.28,51.2,51.21,137356.0,45.6843,45.7021,45.6308,45.6397,137356.0
2016-06-22 14:00:00,51.21,51.25,51.2,51.21,155607.0,45.6397,45.6754,45.6308,45.6397,155607.0
2016-06-22 14:05:00,51.21,51.27,51.16,51.19,336145.0,45.6397,45.6932,45.5952,45.6219,336145.0
2016-06-22 14:10:00,51.19,51.23,51.19,51.21,129282.0,45.6219,45.6576,45.6219,45.6397,129282.0
2016-06-22 14:15:00,51.21,51.23,51.16,51.17,200843.0,45.6397,45.6576,45.5952,45.6041,200843.0
2016-06-22 14:20:00,51.16,51.17,51.11,51.15,219593.0,45.5952,45.6041,45.5506,45.5863,219593.0
2016-06-22 14:25:00,51.14,51.21,51.14,51.17,228180.0,45.5773,45.6397,45.5773,45.6041,228180.0
2016-06-22 14:30:00,51.17,51.21,51.12,51.16,197112.0,45.6041,45.6397,45.5595,45.5952,197112.0
2016-06-22 14:35:00,51.16,51.16,51.1,51.11,190279.0,45.5952,45.5952,45.5417,45.5506,190279.0
2016-06-22 14:40:00,51.11,51.13,51.08,51.09,317345.0,45.5506,45.5684,45.5239,45.5328,317345.0
2016-06-22 14:45:00,51.08,51.09,51.01,51.08,347600.0,45.5239,45.5328,45.4615,45.5239,347600.0
2016-06-22 14:50:00,51.08,51.13,51.05,51.1,212941.0,45.5239,45.5684,45.4971,45.5417,212941.0
2016-06-22 14:55:00,51.11,51.18,51.1,51.18,132165.0,45.5506,45.613,45.5417,45.613,132165.0
2016-06-22 15:00:00,51.17,51.22,51.12,51.18,190360.0,45.6041,45.6486,45.5595,45.613,190360.0
2016-06-22 15:05:00,51.18,51.2,51.07,51.08,270454.0,45.613,45.6308,45.515,45.5239,270454.0
2016-06-22 15:10:00,51.07,51.13,51.05,51.09,209465.0,45.515,45.5684,45.4971,45.5328,209465.0
2016-06-22 15:15:00,51.08,51.15,51.07,51.07,261284.0,45.5239,45.5863,45.515,45.515,261284.0
2016-06-22 15:20:00,51.07,51.08,51.04,51.06,414286.0,45.515,45.5239,45.4882,45.506,414286.0
2016-06-22 15:25:00,51.06,51.1,51.04,51.05,360989.0,45.506,45.5417,45.4882,45.4971,360989.0
2016-06-22 15:30:00,51.05,51.12,51.04,51.12,284796.0,45.4971,45.5595,45.4882,45.5595,284796.0
2016-06-22 15:35:00,51.12,51.14,51.03,51.13,370420.0,45.5595,45.5773,45.4793,45.5684,370420.0
2016-06-22 15:40:00,51.13,51.14,51.06,51.07,427870.0,45.5684,45.5773,45.506,45.515,427870.0
2016-06-22 15:45:00,51.07,51.11,50.99,51.07,528611.0,45.515,45.5506,45.4437,45.515,528611.0
2016-06-22 15:50:00,51.06,51.07,50.96,51.07,550312.0,45.506,45.515,45.4169,45.515,550312.0
2016-06-22 15:55:00,51.07,51.07,50.95,51.0,1730263.0,45.515,45.515,45.408,45.4526,1730263.0
2016-06-23 09:30:00,51.28,51.48,51.15,51.4,1017229.0,45.7021,45.8804,45.5863,45.8091,1017229.0
2016-06-23 09:35:00,51.39,51.43,51.33,51.36,483070.0,45.8002,45.8358,45.7467,45.7734,483070.0
2016-06-23 09:40:00,51.35,51.41,51.28,51.3,414210.0,45.7645,45.818,45.7021,45.7199,414210.0
2016-06-23 09:45:00,51.31,51.4,51.31,51.39,341660.0,45.7289,45.8091,45.7289,45.8002,341660.0
2016-06-23 09:50:00,51.39,51.43,51.29,51.31,493213.0,45.8002,45.8358,45.711,45.7289,493213.0
2016-06-23 09:55:00,51.3,51.49,51.3,51.48,303881.0,45.7199,45.8893,45.7199,45.8804,303881.0
2016-06-23 10:00:00,51.48,51.68,51.4,51.63,609778.0,45.8804,46.0586,45.8091,46.014,609778.0
2016-06-23 10:05:00,51.63,51.64,51.5,51.59,328637.0,46.014,46.023,45.8982,45.9784,328637.0
2016-06-23 10:10:00,51.58,51.62,51.55,51.55,233653.0,45.9695,46.0051,45.9428,45.9428,233653.0
2016-06-23 10:15:00,51.56,51.61,51.51,51.53,279271.0,45.9517,45.9962,45.9071,45.9249,279271.0
2016-06-23 10:20:00,51.54,51.64,51.53,51.64,175877.0,45.9338,46.023,45.9249,46.023,175877.0
2016-06-23 10:25:00,51.64,51.72,51.58,51.59,410542.0,46.023,46.0943,45.9695,45.9784,410542.0
2016-06-23 10:30:00,51.6,51.61,51.5,51.53,279453.0,45.9873,45.9962,45.8982,45.9249,279453.0
2016-06-23 10:35:00,51.52,51.56,51.5,51.51,203526.0,45.916,45.9517,45.8982,45.9071,203526.0
2016-06-23 10:40:00,51.51,51.6,51.5,51.59,195192.0,45.9071,45.9873,45.8982,45.9784,195192.0
2016-06-23 10:45:00,51.59,51.66,51.56,51.66,230386.0,45.9784,46.0408,45.9517,46.0408,230386.0
2016-06-23 10:50:00,51.66,51.79,51.65,51.79,281928.0,46.0408,46.1566,46.0319,46.1566,281928.0
2016-06-23 10:55:00,51.79,51.86,51.75,51.82,582729.0,46.1566,46.219,46.121,46.1834,582729.0
2016-06-23 11:00:00,51.8,51.89,51.8,51.87,274849.0,46.1656,46.2458,46.1656,46.2279,274849.0
2016-06-23 11:05:00,51.87,51.91,51.86,51.87,258727.0,46.2279,46.2636,46.219,46.2279,258727.0
2016-06-23 11:10:00,51.87,51.94,51.86,51.92,292300.0,46.2279,46.2903,46.219,46.2725,292300.0
2016-06-23 11:15:00,51.93,51.99,51.93,51.94,301092.0,46.2814,46.3349,46.2814,46.2903,301092.0
2016-06-23 11:20:00,51.94,51.96,51.92,51.92,223956.0,46.2903,46.3082,46.2725,46.2725,223956.0
2016-06-23 11:25:00,51.92,51.97,51.92,51.97,283811.0,46.2725,46.3171,46.2725,46.3171,283811.0
2016-06-23 11:30:00,51.97,52.0,51.96,52.0,306178.0,46.3171,46.3438,46.3082,46.3438,306178.0
2016-06-23 11:35:00,52.0,52.06,51.99,52.0,494611.0,46.3438,46.3973,46.3349,46.3438,494611.0
2016-06-23 11:40:00,52.0,52.02,51.96,52.0,224238.0,46.3438,46.3616,46.3082,46.3438,224238.0
2016-06-23 11:45:00,52.0,52.01,51.95,51.97,250080.0,46.3438,46.3527,46.2992,46.3171,250080.0
2016-06-23 11:50:00,51.97,51.99,51.96,51.97,252598.0,46.3171,46.3349,46.3082,46.3171,252598.0
2016-06-23 11:55:00,51.97,52.0,51.96,52.0,219175.0,46.3171,46.3438,46.3082,46.3438,219175.0
2016-06-23 12:00:00,52.0,52.05,51.98,51.99,191958.0,46.3438,46.3884,46.326,46.3349,191958.0
2016-06-23 12:05:00,51.99,52.0,51.96,51.96,116592.0,46.3349,46.3438,46.3082,46.3082,116592.0
2016-06-23 12:10:00,51.97,51.98,51.95,51.98,172642.0,46.3171,46.326,46.2992,46.326,172642.0
2016-06-23 12:15:00,51.97,51.99,51.94,51.97,162416.0,46.3171,46.3349,46.2903,46.3171,162416.0
2016-06-23 12:20:00,51.97,51.98,51.94,51.97,167541.0,46.3171,46.326,46.2903,46.3171,167541.0
2016-06-23 12:25:00,51.97,51.99,51.96,51.96,108142.0,46.3171,46.3349,46.3082,46.3082,108142.0
2016-06-23 12:30:00,51.97,51.97,51.92,51.92,204103.0,46.3171,46.3171,46.2725,46.2725,204103.0
2016-06-23 12:35:00,51.92,51.98,51.92,51.97,169390.0,46.2725,46.326,46.2725,46.3171,169390.0
2016-06-23 12:40:00,51.97,51.98,51.92,51.93,221356.0,46.3171,46.326,46.2725,46.2814,221356.0
2016-06-23 12:45:00,51.93,51.95,51.89,51.92,196699.0,46.2814,46.2992,46.2458,46.2725,196699.0
2016-06-23 12:50:00,51.91,51.97,51.91,51.93,181135.0,46.2636,46.3171,46.2636,46.2814,181135.0
2016-06-23 12:55:00,51.93,51.95,51.91,51.95,119940.0,46.2814,46.2992,46.2636,46.2992,119940.0
2016-06-23 13:00:00,51.95,51.96,51.93,51.94,195706.0,46.2992,46.3082,46.2814,46.2903,195706.0
2016-06-23 13:05:00,51.94,51.95,51.9,51.94,145803.0,46.2903,46.2992,46.2547,46.2903,145803.0
2016-06-23 13:10:00,51.94,51.95,51.92,51.93,142015.0,46.2903,46.2992,46.2725,46.2814,142015.0
2016-06-23 13:15:00,51.94,51.96,51.88,51.95,217282.0,46.2903,46.3082,46.2369,46.2992,217282.0
2016-06-23 13:20:00,51.93,51.97,51.93,51.93,172119.0,46.2814,46.3171,46.2814,46.2814,172119.0
2016-06-23 13:25:00,51.93,51.93,51.9,51.91,152300.0,46.2814,46.2814,46.2547,46.2636,152300.0
2016-06-23 13:30:00,51.92,51.93,51.9,51.91,133262.0,46.2725,46.2814,46.2547,46.2636,133262.0
2016-06-23 13:35:00,51.9,51.91,51.86,51.87,179576.0,46.2547,46.2636,46.219,46.2279,179576.0
2016-06-23 13:40:00,51.87,51.88,51.84,51.88,264568.0,46.2279,46.2369,46.2012,46.2369,264568.0
2016-06-23 13:45:00,51.87,51.91,51.86,51.87,160638.0,46.2279,46.2636,46.219,46.2279,160638.0
2016-06-23 13:50:00,51.87,51.88,51.84,51.87,271131.0,46.2279,46.2369,46.2012,46.2279,271131.0
2016-06-23 13:55:00,51.87,51.88,51.85,51.88,220784.0,46.2279,46.2369,46.2101,46.2369,220784.0
2016-06-23 14:00:00,51.88,51.89,51.84,51.86,263080.0,46.2369,46.2458,46.2012,46.219,263080.0
2016-06-23 14:05:00,51.86,51.87,51.79,51.82,333556.0,46.219,46.2279,46.1566,46.1834,333556.0
2016-06-23 14:10:00,51.83,51.87,51.82,51.83,209378.0,46.1923,46.2279,46.1834,46.1923,209378.0
2016-06-23 14:15:00,51.83,51.86,51.82,51.84,176987.0,46.1923,46.219,46.1834,46.2012,176987.0
2016-06-23 14:20:00,51.84,51.86,51.81,51.82,233847.0,46.2012,46.219,46.1745,46.1834,233847.0
2016-06-23 14:25:00,51.82,51.82,51.75,51.76,261834.0,46.1834,46.1834,46.121,46.1299,261834.0
2016-06-23 14:30:00,51.75,51.79,51.74,51.78,243460.0,46.121,46.1566,46.1121,46.1477,243460.0
2016-06-23 14:35:00,51.78,51.79,51.76,51.77,211061.0,46.1477,46.1566,46.1299,46.1388,211061.0
2016-06-23 14:40:00,51.78,51.79,51.76,51.77,204859.0,46.1477,46.1566,46.1299,46.1388,204859.0
2016-06-23 14:45:00,51.77,51.85,51.76,51.82,303482.0,46.1388,46.2101,46.1299,46.1834,303482.0
2016-06-23 14:50:00,51.82,51.85,51.8,51.83,152956.0,46.1834,46.2101,46.1656,46.1923,152956.0
2016-06-23 14:55:00,51.83,51.85,51.79,51.79,116609.0,46.1923,46.2101,46.1566,46.1566,116609.0
2016-06-23 15:00:00,51.8,51.8,51.75,51.76,172175.0,46.1656,46.1656,46.121,46.1299,172175.0
2016-06-23 15:05:00,51.76,51.77,51.74,51.75,194712.0,46.1299,46.1388,46.1121,46.121,194712.0
2016-06-23 15:10:00,51.75,51.81,51.73,51.8,188650.0,46.121,46.1745,46.1032,46.1656,188650.0
2016-06-23 15:15:00,51.8,51.81,51.76,51.78,211904.0,46.1656,46.1745,46.1299,46.1477,211904.0
2016-06-23 15:20:00,51.77,51.79,51.72,51.73,264228.0,46.1388,46.1566,46.0943,46.1032,264228.0
2016-06-23 15:25:00,51.73,51.75,51.72,51.72,207717.0,46.1032,46.121,46.0943,46.0943,207717.0
2016-06-23 15:30:00,51.72,51.78,51.72,51.73,358384.0,46.0943,46.1477,46.0943,46.1032,358384.0
2016-06-23 15:35:00,51.73,51.76,51.72,51.76,510503.0,46.1032,46.1299,46.0943,46.1299,510503.0
2016-06-23 15:40:00,51.75,51.82,51.7,51.8,585693.0,46.121,46.1834,46.0764,46.1656,585693.0
2016-06-23 15:45:00,51.81,51.9,51.79,51.83,738672.0,46.1745,46.2547,46.1566,46.1923,738672.0
2016-06-23 15:50:00,51.84,51.94,51.83,51.93,944470.0,46.2012,46.2903,46.1923,46.2814,944470.0
2016-06-23 15:55:00,51.93,51.94,51.84,51.9,1978483.0,46.2814,46.2903,46.2012,46.2547,1978483.0
2016-06-24 09:30:00,49.82,50.06,49.75,50.06,2692000.0,44.4009,44.6148,44.3385,44.6148,2692000.0
2016-06-24 09:35:00,50.04,50.35,49.99,50.29,1300727.0,44.597,44.8733,44.5524,44.8198,1300727.0
2016-06-24 09:40:00,50.3,50.67,50.27,50.58,1299198.0,44.8287,45.1585,44.802,45.0783,1299198.0
2016-06-24 09:45:00,50.57,50.58,50.25,50.46,1078958.0,45.0693,45.0783,44.7842,44.9713,1078958.0
2016-06-24 09:50:00,50.45,50.51,50.29,50.5,1176569.0,44.9624,45.0159,44.8198,45.007,1176569.0
2016-06-24 09:55:00,50.51,50.76,50.47,50.68,1359637.0,45.0159,45.2387,44.9802,45.1674,1359637.0
2016-06-24 10:00:00,50.68,50.94,50.59,50.86,1184079.0,45.1674,45.3991,45.0872,45.3278,1184079.0
2016-06-24 10:05:00,50.87,50.88,50.67,50.8,823909.0,45.3367,45.3456,45.1585,45.2743,823909.0
2016-06-24 10:10:00,50.81,50.9,50.62,50.64,773892.0,45.2832,45.3635,45.1139,45.1317,773892.0
2016-06-24 10:15:00,50.64,50.66,50.45,50.45,743096.0,45.1317,45.1496,44.9624,44.9624,743096.0
2016-06-24 10:20:00,50.45,50.52,50.35,50.48,725637.0,44.9624,45.0248,44.8733,44.9891,725637.0
2016-06-24 10:25:00,50.48,50.49,50.29,50.4,593476.0,44.9891,44.9981,44.8198,44.9178,593476.0
2016-06-24 10:30:00,50.4,50.46,50.29,50.3,560768.0,44.9178,44.9713,44.8198,44.8287,560768.0
2016-06-24 10:35:00,50.3,50.47,50.27,50.45,493753.0,44.8287,44.9802,44.802,44.9624,493753.0
2016-06-24 10:40:00,50.46,50.47,50.3,50.44,476156.0,44.9713,44.9802,44.8287,44.9535,476156.0
2016-06-24 10:45:00,50.45,50.45,50.33,50.38,458104.0,44.9624,44.9624,44.8555,44.9,458104.0
2016-06-24 10:50:00,50.38,50.45,50.29,50.44,547646.0,44.9,44.9624,44.8198,44.9535,547646.0
2016-06-24 10:55:00,50.45,50.52,50.25,50.26,546601.0,44.9624,45.0248,44.7842,44.7931,546601.0
2016-06-24 11:00:00,50.27,50.35,50.19,50.21,645222.0,44.802,44.8733,44.7307,44.7485,645222.0
2016-06-24 11:05:00,50.21,50.26,50.1,50.23,469402.0,44.7485,44.7931,44.6505,44.7663,469402.0
2016-06-24 11:10:00,50.23,50.27,50.16,50.22,473643.0,44.7663,44.802,44.7039,44.7574,473643.0
2016-06-24 11:15:00,50.22,50.23,50.08,50.09,425413.0,44.7574,44.7663,44.6326,44.6416,425413.0
2016-06-24 11:20:00,50.1,50.12,49.98,49.99,967370.0,44.6505,44.6683,44.5435,44.5524,967370.0
2016-06-24 11:25:00,50.0,50.12,49.95,50.09,457660.0,44.5613,44.6683,44.5168,44.6416,457660.0
2016-06-24 11:30:00,50.08,50.18,50.01,50.03,611060.0,44.6326,44.7218,44.5703,44.5881,611060.0
2016-06-24 11:35:00,50.03,50.09,49.95,50.01,490170.0,44.5881,44.6416,44.5168,44.5703,490170.0
2016-06-24 11:40:00,50.01,50.13,49.97,50.13,791840.0,44.5703,44.6772,44.5346,44.6772,791840.0
2016-06-24 11:45:00,50.13,50.24,50.0,50.04,518325.0,44.6772,44.7752,44.5613,44.597,518325.0
2016-06-24 11:50:00,50.05,50.07,49.98,50.05,568664.0,44.6059,44.6237,44.5435,44.6059,568664.0
2016-06-24 11:55:00,50.05,50.1,50.01,50.06,419774.0,44.6059,44.6505,44.5703,44.6148,419774.0
2016-06-24 12:00:00,50.07,50.1,50.0,50.03,439756.0,44.6237,44.6505,44.5613,44.5881,439756.0
2016-06-24 12:05:00,50.03,50.04,49.92,49.94,469827.0,44.5881,44.597,44.4901,44.5079,469827.0
2016-06-24 12:10:00,49.94,49.97,49.89,49.97,491640.0,44.5079,44.5346,44.4633,44.5346,491640.0
2016-06-24 12:15:00,49.97,49.99,49.9,49.96,424715.0,44.5346,44.5524,44.4722,44.5257,424715.0
2016-06-24 12:20:00,49.96,50.02,49.92,49.95,371006.0,44.5257,44.5792,44.4901,44.5168,371006.0
2016-06-24 12:25:00,49.94,50.0,49.91,49.96,375674.0,44.5079,44.5613,44.4811,44.5257,375674.0
2016-06-24 12:30:00,49.96,49.98,49.88,49.9,400775.0,44.5257,44.5435,44.4544,44.4722,400775.0
2016-06-24 12:35:00,49.9,49.95,49.88,49.88,306484.0,44.4722,44.5168,44.4544,44.4544,306484.0
2016-06-24 12:40:00,49.88,49.91,49.81,49.84,411388.0,44.4544,44.4811,44.392,44.4188,411388.0
2016-06-24 12:45:00,49.84,49.85,49.75,49.79,520890.0,44.4188,44.4277,44.3385,44.3742,520890.0
2016-06-24 12:50:00,49.79,49.88,49.77,49.87,318473.0,44.3742,44.4544,44.3564,44.4455,318473.0
2016-06-24 12:55:00,49.87,49.89,49.77,49.84,413183.0,44.4455,44.4633,44.3564,44.4188,413183.0
2016-06-24 13:00:00,49.85,49.89,49.79,49.84,406052.0,44.4277,44.4633,44.3742,44.4188,406052.0
2016-06-24 13:05:00,49.84,49.88,49.78,49.79,287777.0,44.4188,44.4544,44.3653,44.3742,287777.0
2016-06-24 13:10:00,49.79,49.93,49.77,49.93,316384.0,44.3742,44.499,44.3564,44.499,316384.0
2016-06-24 13:15:00,49.93,49.94,49.83,49.91,326058.0,44.499,44.5079,44.4098,44.4811,326058.0
2016-06-24 13:20:00,49.91,49.93,49.82,49.91,217693.0,44.4811,44.499,44.4009,44.4811,217693.0
2016-06-24 13:25:00,49.91,49.98,49.87,49.98,316617.0,44.4811,44.5435,44.4455,44.5435,316617.0
2016-06-24 13:30:00,49.98,50.09,49.96,50.05,382429.0,44.5435,44.6416,44.5257,44.6059,382429.0
2016-06-24 13:35:00,50.05,50.14,50.05,50.08,303723.0,44.6059,44.6861,44.6059,44.6326,303723.0
2016-06-24 13:40:00,50.08,50.08,49.96,50.03,332344.0,44.6326,44.6326,44.5257,44.5881,332344.0
2016-06-24 13:45:00,50.04,50.05,49.97,50.04,374049.0,44.597,44.6059,44.5346,44.597,374049.0
2016-06-24 13:50:00,50.03,50.05,49.94,50.01,296475.0,44.5881,44.6059,44.5079,44.5703,296475.0
2016-06-24 13:55:00,50.01,50.06,49.88,49.95,370914.0,44.5703,44.6148,44.4544,44.5168,370914.0
2016-06-24 14:00:00,49.95,50.04,49.94,50.04,475934.0,44.5168,44.597,44.5079,44.597,475934.0
2016-06-24 14:05:00,50.04,50.06,49.98,50.0,381902.0,44.597,44.6148,44.5435,44.5613,381902.0
2016-06-24 14:10:00,50.0,50.03,49.97,49.98,447268.0,44.5613,44.5881,44.5346,44.5435,447268.0
2016-06-24 14:15:00,49.98,49.99,49.84,49.84,514243.0,44.5435,44.5524,44.4188,44.4188,514243.0
2016-06-24 14:20:00,49.84,49.89,49.75,49.8,707245.0,44.4188,44.4633,44.3385,44.3831,707245.0
2016-06-24 14:25:00,49.79,49.9,49.77,49.81,641778.0,44.3742,44.4722,44.3564,44.392,641778.0
2016-06-24 14:30:00,49.82,49.82,49.71,49.76,579097.0,44.4009,44.4009,44.3029,44.3475,579097.0
2016-06-24 14:35:00,49.77,49.85,49.71,49.84,371789.0,44.3564,44.4277,44.3029,44.4188,371789.0
2016-06-24 14:40:00,49.84,49.85,49.77,49.78,409079.0,44.4188,44.4277,44.3564,44.3653,409079.0
2016-06-24 14:45:00,49.78,49.83,49.72,49.82,494198.0,44.3653,44.4098,44.3118,44.4009,494198.0
2016-06-24 14:50:00,49.81,49.95,49.79,49.95,423622.0,44.392,44.5168,44.3742,44.5168,423622.0
2016-06-24 14:55:00,49.94,50.01,49.83,49.87,650504.0,44.5079,44.5703,44.4098,44.4455,650504.0
2016-06-24 15:00:00,49.87,49.93,49.81,49.85,527978.0,44.4455,44.499,44.392,44.4277,527978.0
2016-06-24 15:05:00,49.85,49.86,49.71,49.73,548563.0,44.4277,44.4366,44.3029,44.3207,548563.0
2016-06-24 15:10:00,49.73,49.73,49.6,49.7,854749.0,44.3207,44.3207,44.2049,44.294,854749.0
2016-06-24 15:15:00,49.7,49.7,49.52,49.55,819033.0,44.294,44.294,44.1336,44.1603,819033.0
2016-06-24 15:20:00,49.54,49.64,49.52,49.56,924508.0,44.1514,44.2405,44.1336,44.1692,924508.0
2016-06-24 15:25:00,49.56,49.62,49.53,49.57,1132305.0,44.1692,44.2227,44.1425,44.1781,1132305.0
2016-06-24 15:30:00,49.56,49.64,49.52,49.63,1028217.0,44.1692,44.2405,44.1336,44.2316,1028217.0
2016-06-24 15:35:00,49.63,49.73,49.52,49.57,1066837.0,44.2316,44.3207,44.1336,44.1781,1066837.0
2016-06-24 15:40:00,49.57,49.73,49.55,49.62,1299658.0,44.1781,44.3207,44.1603,44.2227,1299658.0
2016-06-24 15:45:00,49.62,49.8,49.61,49.73,1386083.0,44.2227,44.3831,44.2138,44.3207,1386083.0
2016-06-24 15:50:00,49.73,50.03,49.73,49.98,2679275.0,44.3207,44.5881,44.3207,44.5435,2679275.0
2016-06-24 15:55:00,49.98,50.0,49.63,49.8,7911809.0,44.5435,44.5613,44.2316,44.3831,7911809.0
2016-06-27 09:30:00,49.1,49.12,48.89,49.0,1976362.0,43.7592,43.7771,43.5721,43.6701,1976362.0
2016-06-27 09:35:00,49.01,49.05,48.89,48.94,1134650.0,43.679,43.7147,43.5721,43.6166,1134650.0
2016-06-27 09:40:00,48.94,48.96,48.84,48.92,910380.0,43.6166,43.6345,43.5275,43.5988,910380.0
2016-06-27 09:45:00,48.92,49.06,48.89,49.01,818188.0,43.5988,43.7236,43.5721,43.679,818188.0
2016-06-27 09:50:00,49.01,49.1,49.0,49.0,703592.0,43.679,43.7592,43.6701,43.6701,703592.0
2016-06-27 09:55:00,49.0,49.09,48.95,49.02,687903.0,43.6701,43.7503,43.6256,43.6879,687903.0
2016-06-27 10:00:00,49.02,49.15,48.95,48.97,475307.0,43.6879,43.8038,43.6256,43.6434,475307.0
2016-06-27 10:05:00,48.97,48.99,48.85,48.9,506074.0,43.6434,43.6612,43.5364,43.581,506074.0
2016-06-27 10:10:00,48.9,48.93,48.83,48.92,499909.0,43.581,43.6077,43.5186,43.5988,499909.0
2016-06-27 10:15:00,48.92,49.0,48.88,48.92,628499.0,43.5988,43.6701,43.5632,43.5988,628499.0
2016-06-27 10:20:00,48.93,49.0,48.87,48.94,473262.0,43.6077,43.6701,43.5543,43.6166,473262.0
2016-06-27 10:25:00,48.94,48.95,48.81,48.86,349676.0,43.6166,43.6256,43.5008,43.5454,349676.0
2016-06-27 10:30:00,48.85,48.95,48.82,48.91,554549.0,43.5364,43.6256,43.5097,43.5899,554549.0
2016-06-27 10:35:00,48.91,49.0,48.79,48.84,572653.0,43.5899,43.6701,43.483,43.5275,572653.0
2016-06-27 10:40:00,48.85,48.93,48.73,48.81,653862.0,43.5364,43.6077,43.4295,43.5008,653862.0
2016-06-27 10:45:00,48.81,48.82,48.65,48.68,624529.0,43.5008,43.5097,43.3582,43.3849,624529.0
2016-06-27 10:50:00,48.67,48.68,48.55,48.67,501217.0,43.376,43.3849,43.2691,43.376,501217.0
2016-06-27 10:55:00,48.67,48.71,48.51,48.57,746496.0,43.376,43.4117,43.2334,43.2869,746496.0
2016-06-27 11:00:00,48.57,48.64,48.48,48.64,582943.0,43.2869,43.3493,43.2067,43.3493,582943.0
2016-06-27 11:05:00,48.64,48.68,48.55,48.59,384732.0,43.3493,43.3849,43.2691,43.3047,384732.0
2016-06-27 11:10:00,48.59,48.6,48.47,48.53,487440.0,43.3047,43.3136,43.1978,43.2512,487440.0
2016-06-27 11:15:00,48.52,48.57,48.43,48.55,494129.0,43.2423,43.2869,43.1621,43.2691,494129.0
2016-06-27 11:20:00,48.55,48.58,48.49,48.52,511628.0,43.2691,43.2958,43.2156,43.2423,511628.0
2016-06-27 11:25:00,48.52,48.67,48.49,48.63,617477.0,43.2423,43.376,43.2156,43.3404,617477.0
2016-06-27 11:30:00,48.62,48.69,48.59,48.63,732372.0,43.3315,43.3938,43.3047,43.3404,732372.0
2016-06-27 11:35:00,48.63,48.73,48.58,48.7,349951.0,43.3404,43.4295,43.2958,43.4028,349951.0
2016-06-27 11:40:00,48.7,48.74,48.64,48.73,216112.0,43.4028,43.4384,43.3493,43.4295,216112.0
2016-06-27 11:45:00,48.74,48.78,48.68,48.7,377792.0,43.4384,43.4741,43.3849,43.4028,377792.0
2016-06-27 11:50:00,48.7,48.73,48.62,48.65,408683.0,43.4028,43.4295,43.3315,43.3582,408683.0
2016-06-27 11:55:00,48.65,48.7,48.58,48.61,484383.0,43.3582,43.4028,43.2958,43.3225,484383.0
2016-06-27 12:00:00,48.61,48.65,48.55,48.59,279212.0,43.3225,43.3582,43.2691,43.3047,279212.0
2016-06-27 12:05:00,48.6,48.65,48.54,48.58,322927.0,43.3136,43.3582,43.2602,43.2958,322927.0
2016-06-27 12:10:00,48.58,48.63,48.52,48.55,289087.0,43.2958,43.3404,43.2423,43.2691,289087.0
2016-06-27 12:15:00,48.55,48.68,48.54,48.61,313302.0,43.2691,43.3849,43.2602,43.3225,313302.0
2016-06-27 12:20:00,48.61,48.63,48.54,48.61,257143.0,43.3225,43.3404,43.2602,43.3225,257143.0
2016-06-27 12:25:00,48.62,48.67,48.6,48.62,208932.0,43.3315,43.376,43.3136,43.3315,208932.0
2016-06-27 12:30:00,48.63,48.66,48.52,48.57,330414.0,43.3404,43.3671,43.2423,43.2869,330414.0
2016-06-27 12:35:00,48.58,48.6,48.52,48.53,299191.0,43.2958,43.3136,43.2423,43.2512,299191.0
2016-06-27 12:40:00,48.52,48.54,48.47,48.49,403178.0,43.2423,43.2602,43.1978,43.2156,403178.0
2016-06-27 12:45:00,48.49,48.53,48.45,48.5,404019.0,43.2156,43.2512,43.1799,43.2245,404019.0
2016-06-27 12:50:00,48.49,48.55,48.42,48.49,274756.0,43.2156,43.2691,43.1532,43.2156,274756.0
2016-06-27 12:55:00,48.49,48.6,48.49,48.58,222340.0,43.2156,43.3136,43.2156,43.2958,222340.0
2016-06-27 13:00:00,48.59,48.61,48.53,48.57,338385.0,43.3047,43.3225,43.2512,43.2869,338385.0
2016-06-27 13:05:00,48.57,48.61,48.5,48.5,369719.0,43.2869,43.3225,43.2245,43.2245,369719.0
2016-06-27 13:10:00,48.5,48.58,48.48,48.56,252856.0,43.2245,43.2958,43.2067,43.278,252856.0
2016-06-27 13:15:00,48.56,48.6,48.5,48.54,271115.0,43.278,43.3136,43.2245,43.2602,271115.0
2016-06-27 13:20:00,48.53,48.63,48.52,48.6,321952.0,43.2512,43.3404,43.2423,43.3136,321952.0
2016-06-27 13:25:00,48.6,48.65,48.54,48.57,251199.0,43.3136,43.3582,43.2602,43.2869,251199.0
2016-06-27 13:30:00,48.57,48.6,48.5,48.58,329685.0,43.2869,43.3136,43.2245,43.2958,329685.0
2016-06-27 13:35:00,48.57,48.6,48.52,48.56,346495.0,43.2869,43.3136,43.2423,43.278,346495.0
2016-06-27 13:40:00,48.56,48.57,48.41,48.45,520815.0,43.278,43.2869,43.1443,43.1799,520815.0
2016-06-27 13:45:00,48.45,48.49,48.36,48.44,361123.0,43.1799,43.2156,43.0997,43.171,361123.0
2016-06-27 13:50:00,48.44,48.44,48.28,48.33,1021262.0,43.171,43.171,43.0284,43.073,1021262.0
2016-06-27 13:55:00,48.32,48.33,48.21,48.26,752780.0,43.0641,43.073,42.9661,43.0106,752780.0
2016-06-27 14:00:00,48.26,48.35,48.23,48.3,568011.0,43.0106,43.0908,42.9839,43.0463,568011.0
2016-06-27 14:05:00,48.29,48.31,48.14,48.2,595740.0,43.0374,43.0552,42.9037,42.9571,595740.0
2016-06-27 14:10:00,48.21,48.28,48.14,48.19,468027.0,42.9661,43.0284,42.9037,42.9482,468027.0
2016-06-27 14:15:00,48.18,48.23,48.1,48.19,597614.0,42.9393,42.9839,42.868,42.9482,597614.0
2016-06-27 14:20:00,48.19,48.25,48.15,48.17,320619.0,42.9482,43.0017,42.9126,42.9304,320619.0
2016-06-27 14:25:00,48.17,48.32,48.17,48.3,554400.0,42.9304,43.0641,42.9304,43.0463,554400.0
2016-06-27 14:30:00,48.3,48.31,48.21,48.25,602249.0,43.0463,43.0552,42.9661,43.0017,602249.0
2016-06-27 14:35:00,48.26,48.34,48.22,48.3,462105.0,43.0106,43.0819,42.975,43.0463,462105.0
2016-06-27 14:40:00,48.29,48.32,48.2,48.28,367183.0,43.0374,43.0641,42.9571,43.0284,367183.0
2016-06-27 14:45:00,48.28,48.3,48.14,48.18,377977.0,43.0284,43.0463,42.9037,42.9393,377977.0
2016-06-27 14:50:00,48.18,48.21,48.09,48.19,631924.0,42.9393,42.9661,42.8591,42.9482,631924.0
2016-06-27 14:55:00,48.18,48.2,48.1,48.15,504465.0,42.9393,42.9571,42.868,42.9126,504465.0
2016-06-27 15:00:00,48.15,48.23,48.14,48.19,426763.0,42.9126,42.9839,42.9037,42.9482,426763.0
2016-06-27 15:05:00,48.2,48.26,48.15,48.18,478259.0,42.9571,43.0106,42.9126,42.9393,478259.0
2016-06-27 15:10:00,48.17,48.26,48.16,48.23,579465.0,42.9304,43.0106,42.9215,42.9839,579465.0
2016-06-27 15:15:00,48.24,48.24,48.14,48.18,736973.0,42.9928,42.9928,42.9037,42.9393,736973.0
2016-06-27 15:20:00,48.18,48.18,48.04,48.05,838221.0,42.9393,42.9393,42.8145,42.8235,838221.0
2016-06-27 15:25:00,48.07,48.23,48.03,48.22,768680.0,42.8413,42.9839,42.8056,42.975,768680.0
2016-06-27 15:30:00,48.21,48.29,48.15,48.23,940198.0,42.9661,43.0374,42.9126,42.9839,940198.0
2016-06-27 15:35:00,48.24,48.47,48.19,48.46,1186874.0,42.9928,43.1978,42.9482,43.1889,1186874.0
2016-06-27 15:40:00,48.45,48.46,48.38,48.41,1103223.0,43.1799,43.1889,43.1176,43.1443,1103223.0
2016-06-27 15:45:00,48.41,48.49,48.38,48.46,768939.0,43.1443,43.2156,43.1176,43.1889,768939.0
2016-06-27 15:50:00,48.46,48.48,48.35,48.39,1045863.0,43.1889,43.2067,43.0908,43.1265,1045863.0
2016-06-27 15:55:00,48.39,48.45,48.36,48.43,2095983.0,43.1265,43.1799,43.0997,43.1621,2095983.0
2016-06-28 09:30:00,48.89,48.93,48.67,48.87,2125966.0,43.5721,43.6077,43.376,43.5543,2125966.0
2016-06-28 09:35:00,48.86,48.99,48.75,48.97,881438.0,43.5454,43.6612,43.4473,43.6434,881438.0
2016-06-28 09:40:00,48.96,49.0,48.89,49.0,554476.0,43.6345,43.6701,43.5721,43.6701,554476.0
2016-06-28 09:45:00,48.99,49.02,48.92,48.97,470432.0,43.6612,43.6879,43.5988,43.6434,470432.0
2016-06-28 09:50:00,48.97,49.25,48.96,49.22,569305.0,43.6434,43.8929,43.6345,43.8662,569305.0
2016-06-28 09:55:00,49.22,49.24,49.14,49.14,533095.0,43.8662,43.884,43.7949,43.7949,533095.0
2016-06-28 10:00:00,49.15,49.18,49.04,49.04,458037.0,43.8038,43.8305,43.7058,43.7058,458037.0
2016-06-28 10:05:00,49.04,49.09,49.02,49.04,291065.0,43.7058,43.7503,43.6879,43.7058,291065.0
2016-06-28 10:10:00,49.04,49.05,49.01,49.03,466086.0,43.7058,43.7147,43.679,43.6969,466086.0
2016-06-28 10:15:00,49.03,49.12,49.02,49.12,386107.0,43.6969,43.7771,43.6879,43.7771,386107.0
2016-06-28 10:20:00,49.12,49.21,49.12,49.17,451755.0,43.7771,43.8573,43.7771,43.8216,451755.0
2016-06-28 10:25:00,49.17,49.23,49.15,49.22,426531.0,43.8216,43.8751,43.8038,43.8662,426531.0
2016-06-28 10:30:00,49.23,49.4,49.22,49.38,643203.0,43.8751,44.0266,43.8662,44.0088,643203.0
2016-06-28 10:35:00,49.38,49.38,49.27,49.29,573483.0,44.0088,44.0088,43.9108,43.9286,573483.0
2016-06-28 10:40:00,49.29,49.31,49.21,49.22,507194.0,43.9286,43.9464,43.8573,43.8662,507194.0
2016-06-28 10:45:00,49.21,49.22,49.15,49.16,320352.0,43.8573,43.8662,43.8038,43.8127,320352.0
2016-06-28 10:50:00,49.16,49.24,49.15,49.19,216505.0,43.8127,43.884,43.8038,43.8395,216505.0
2016-06-28 10:55:00,49.19,49.21,49.11,49.14,328899.0,43.8395,43.8573,43.7682,43.7949,328899.0
2016-06-28 11:00:00,49.14,49.19,49.08,49.08,273619.0,43.7949,43.8395,43.7414,43.7414,273619.0
2016-06-28 11:05:00,49.08,49.09,49.0,49.01,295168.0,43.7414,43.7503,43.6701,43.679,295168.0
2016-06-28 11:10:00,49.0,49.11,48.98,49.08,308449.0,43.6701,43.7682,43.6523,43.7414,308449.0
2016-06-28 11:15:00,49.09,49.11,49.01,49.1,218861.0,43.7503,43.7682,43.679,43.7592,218861.0
2016-06-28 11:20:00,49.1,49.12,48.99,49.01,380361.0,43.7592,43.7771,43.6612,43.679,380361.0
2016-06-28 11:25:00,49.01,49.01,48.92,48.95,335011.0,43.679,43.679,43.5988,43.6256,335011.0
2016-06-28 11:30:00,48.95,49.03,48.92,49.02,271097.0,43.6256,43.6969,43.5988,43.6879,271097.0
2016-06-28 11:35:00,49.02,49.12,49.01,49.11,224270.0,43.6879,43.7771,43.679,43.7682,224270.0
2016-06-28 11:40:00,49.12,49.21,49.12,49.19,338058.0,43.7771,43.8573,43.7771,43.8395,338058.0
2016-06-28 11:45:00,49.18,49.21,49.12,49.14,264901.0,43.8305,43.8573,43.7771,43.7949,264901.0
2016-06-28 11:50:00,49.14,49.14,49.07,49.12,261303.0,43.7949,43.7949,43.7325,43.7771,261303.0
2016-06-28 11:55:00,49.12,49.16,49.11,49.14,161816.0,43.7771,43.8127,43.7682,43.7949,161816.0
2016-06-28 12:00:00,49.15,49.2,49.13,49.17,188425.0,43.8038,43.8484,43.786,43.8216,188425.0
2016-06-28 12:05:00,49.16,49.17,49.1,49.11,104478.0,43.8127,43.8216,43.7592,43.7682,104478.0
2016-06-28 12:10:00,49.11,49.12,49.01,49.02,188445.0,43.7682,43.7771,43.679,43.6879,188445.0
2016-06-28 12:15:00,49.01,49.07,49.01,49.06,114392.0,43.679,43.7325,43.679,43.7236,114392.0
2016-06-28 12:20:00,49.07,49.08,49.05,49.05,143180.0,43.7325,43.7414,43.7147,43.7147,143180.0
2016-06-28 12:25:00,49.05,49.07,49.01,49.04,144028.0,43.7147,43.7325,43.679,43.7058,144028.0
2016-06-28 12:30:00,49.04,49.17,49.02,49.15,3663447.0,43.7058,43.8216,43.6879,43.8038,3663447.0
2016-06-28 12:35:00,49.15,49.24,49.12,49.23,577884.0,43.8038,43.884,43.7771,43.8751,577884.0
2016-06-28 12:40:00,49.23,49.28,49.21,49.26,236655.0,43.8751,43.9197,43.8573,43.9018,236655.0
2016-06-28 12:45:00,49.26,49.3,49.21,49.24,298159.0,43.9018,43.9375,43.8573,43.884,298159.0
2016-06-28 12:50:00,49.23,49.29,49.22,49.29,221325.0,43.8751,43.9286,43.8662,43.9286,221325.0
2016-06-28 12:55:00,49.28,49.37,49.27,49.37,275459.0,43.9197,43.9999,43.9108,43.9999,275459.0
2016-06-28 13:00:00,49.37,49.38,49.24,49.27,415886.0,43.9999,44.0088,43.884,43.9108,415886.0
2016-06-28 13:05:00,49.27,49.28,49.17,49.2,218365.0,43.9108,43.9197,43.8216,43.8484,218365.0
2016-06-28 13:10:00,49.2,49.28,49.19,49.27,143906.0,43.8484,43.9197,43.8395,43.9108,143906.0
2016-06-28 13:15:00,49.27,49.28,49.16,49.21,309139.0,43.9108,43.9197,43.8127,43.8573,309139.0
2016-06-28 13:20:00,49.2,49.23,49.15,49.16,142433.0,43.8484,43.8751,43.8038,43.8127,142433.0
2016-06-28 13:25:00,49.15,49.22,49.12,49.15,184413.0,43.8038,43.8662,43.7771,43.8038,184413.0
2016-06-28 13:30:00,49.16,49.2,49.11,49.19,294605.0,43.8127,43.8484,43.7682,43.8395,294605.0
2016-06-28 13:35:00,49.18,49.2,49.12,49.14,278963.0,43.8305,43.8484,43.7771,43.7949,278963.0
2016-06-28 13:40:00,49.15,49.19,49.14,49.17,268525.0,43.8038,43.8395,43.7949,43.8216,268525.0
2016-06-28 13:45:00,49.16,49.17,49.12,49.13,164896.0,43.8127,43.8216,43.7771,43.786,164896.0
2016-06-28 13:50:00,49.12,49.18,49.11,49.15,171520.0,43.7771,43.8305,43.7682,43.8038,171520.0
2016-06-28 13:55:00,49.14,49.17,49.13,49.15,154069.0,43.7949,43.8216,43.786,43.8038,154069.0
2016-06-28 14:00:00,49.14,49.16,49.08,49.09,237644.0,43.7949,43.8127,43.7414,43.7503,237644.0
2016-06-28 14:05:00,49.09,49.11,49.02,49.02,205214.0,43.7503,43.7682,43.6879,43.6879,205214.0
2016-06-28 14:10:00,49.03,49.05,48.95,48.99,250346.0,43.6969,43.7147,43.6256,43.6612,250346.0
2016-06-28 14:15:00,48.99,49.05,48.97,49.04,189750.0,43.6612,43.7147,43.6434,43.7058,189750.0
2016-06-28 14:20:00,49.03,49.06,48.95,48.98,216161.0,43.6969,43.7236,43.6256,43.6523,216161.0
2016-06-28 14:25:00,48.98,49.04,48.96,48.97,270374.0,43.6523,43.7058,43.6345,43.6434,270374.0
2016-06-28 14:30:00,48.97,49.16,48.96,49.11,314674.0,43.6434,43.8127,43.6345,43.7682,314674.0
2016-06-28 14:35:00,49.11,49.17,49.1,49.12,258340.0,43.7682,43.8216,43.7592,43.7771,258340.0
2016-06-28 14:40:00,49.12,49.2,49.11,49.18,189190.0,43.7771,43.8484,43.7682,43.8305,189190.0
2016-06-28 14:45:00,49.18,49.24,49.17,49.23,208569.0,43.8305,43.884,43.8216,43.8751,208569.0
2016-06-28 14:50:00,49.24,49.33,49.23,49.3,343696.0,43.884,43.9642,43.8751,43.9375,343696.0
2016-06-28 14:55:00,49.3,49.38,49.29,49.3,335780.0,43.9375,44.0088,43.9286,43.9375,335780.0
2016-06-28 15:00:00,49.3,49.35,49.29,49.33,263697.0,43.9375,43.9821,43.9286,43.9642,263697.0
2016-06-28 15:05:00,49.32,49.39,49.32,49.39,262758.0,43.9553,44.0177,43.9553,44.0177,262758.0
2016-06-28 15:10:00,49.38,49.47,49.38,49.41,368314.0,44.0088,44.089,44.0088,44.0355,368314.0
2016-06-28 15:15:00,49.41,49.42,49.33,49.35,271242.0,44.0355,44.0444,43.9642,43.9821,271242.0
2016-06-28 15:20:00,49.35,49.35,49.3,49.32,326010.0,43.9821,43.9821,43.9375,43.9553,326010.0
2016-06-28 15:25:00,49.31,49.33,49.24,49.32,449788.0,43.9464,43.9642,43.884,43.9553,449788.0
2016-06-28 15:30:00,49.33,49.36,49.27,49.31,393879.0,43.9642,43.991,43.9108,43.9464,393879.0
2016-06-28 15:35:00,49.3,49.42,49.28,49.4,353545.0,43.9375,44.0444,43.9197,44.0266,353545.0
2016-06-28 15:40:00,49.39,49.46,49.37,49.4,503284.0,44.0177,44.0801,43.9999,44.0266,503284.0
2016-06-28 15:45:00,49.39,49.46,49.39,49.43,504718.0,44.0177,44.0801,44.0177,44.0533,504718.0
2016-06-28 15:50:00,49.44,49.46,49.36,49.41,552006.0,44.0623,44.0801,43.991,44.0355,552006.0
2016-06-28 15:55:00,49.42,49.47,49.39,49.44,1591064.0,44.0444,44.089,44.0177,44.0623,1591064.0
2016-06-29 09:30:00,49.91,50.03,49.83,50.01,904008.0,44.4811,44.5881,44.4098,44.5703,904008.0
2016-06-29 09:35:00,50.01,50.1,49.89,49.96,565193.0,44.5703,44.6505,44.4633,44.5257,565193.0
2016-06-29 09:40:00,49.95,49.96,49.8,49.83,488486.0,44.5168,44.5257,44.3831,44.4098,488486.0
2016-06-29 09:45:00,49.83,50.03,49.82,50.03,560391.0,44.4098,44.5881,44.4009,44.5881,560391.0
2016-06-29 09:50:00,50.04,50.08,49.98,49.98,312308.0,44.597,44.6326,44.5435,44.5435,312308.0
2016-06-29 09:55:00,49.98,50.04,49.93,50.02,276609.0,44.5435,44.597,44.499,44.5792,276609.0
2016-06-29 10:00:00,50.02,50.08,49.96,50.01,462739.0,44.5792,44.6326,44.5257,44.5703,462739.0
2016-06-29 10:05:00,50.01,50.06,49.97,50.03,262173.0,44.5703,44.6148,44.5346,44.5881,262173.0
2016-06-29 10:10:00,50.03,50.09,50.0,50.04,252628.0,44.5881,44.6416,44.5613,44.597,252628.0
2016-06-29 10:15:00,50.04,50.08,50.0,50.07,196799.0,44.597,44.6326,44.5613,44.6237,196799.0
2016-06-29 10:20:00,50.07,50.12,50.06,50.11,267163.0,44.6237,44.6683,44.6148,44.6594,267163.0
2016-06-29 10:25:00,50.11,50.14,50.09,50.12,163697.0,44.6594,44.6861,44.6416,44.6683,163697.0
2016-06-29 10:30:00,50.12,50.16,50.08,50.13,211051.0,44.6683,44.7039,44.6326,44.6772,211051.0
2016-06-29 10:35:00,50.14,50.14,50.0,50.01,301767.0,44.6861,44.6861,44.5613,44.5703,301767.0
2016-06-29 10:40:00,50.01,50.14,49.96,49.98,243563.0,44.5703,44.6861,44.5257,44.5435,243563.0
2016-06-29 10:45:00,49.97,50.0,49.92,50.0,240863.0,44.5346,44.5613,44.4901,44.5613,240863.0
2016-06-29 10:50:00,50.0,50.01,49.92,49.94,238840.0,44.5613,44.5703,44.4901,44.5079,238840.0
2016-06-29 10:55:00,49.94,50.02,49.93,50.02,175457.0,44.5079,44.5792,44.499,44.5792,175457.0
2016-06-29 11:00:00,50.02,50.09,50.0,50.09,203404.0,44.5792,44.6416,44.5613,44.6416,203404.0
2016-06-29 11:05:00,50.09,50.12,50.02,50.02,313349.0,44.6416,44.6683,44.5792,44.5792,313349.0
2016-06-29 11:10:00,50.03,50.11,50.02,50.09,232163.0,44.5881,44.6594,44.5792,44.6416,232163.0
2016-06-29 11:15:00,50.1,50.15,50.07,50.07,247589.0,44.6505,44.695,44.6237,44.6237,247589.0
2016-06-29 11:20:00,50.08,50.13,50.07,50.13,161227.0,44.6326,44.6772,44.6237,44.6772,161227.0
2016-06-29 11:25:00,50.12,50.23,50.12,50.23,336826.0,44.6683,44.7663,44.6683,44.7663,336826.0
2016-06-29 11:30:00,50.23,50.33,50.21,50.32,371399.0,44.7663,44.8555,44.7485,44.8465,371399.0
2016-06-29 11:35:00,50.32,50.32,50.22,50.25,181588.0,44.8465,44.8465,44.7574,44.7842,181588.0
2016-06-29 11:40:00,50.25,50.31,50.24,50.26,174511.0,44.7842,44.8376,44.7752,44.7931,174511.0
2016-06-29 11:45:00,50.26,50.31,50.26,50.28,173715.0,44.7931,44.8376,44.7931,44.8109,173715.0
2016-06-29 11:50:00,50.28,50.3,50.23,50.28,171218.0,44.8109,44.8287,44.7663,44.8109,171218.0
2016-06-29 11:55:00,50.27,50.35,50.26,50.34,374138.0,44.802,44.8733,44.7931,44.8644,374138.0
2016-06-29 12:00:00,50.34,50.37,50.3,50.32,215519.0,44.8644,44.8911,44.8287,44.8465,215519.0
2016-06-29 12:05:00,50.33,50.38,50.32,50.38,193690.0,44.8555,44.9,44.8465,44.9,193690.0
2016-06-29 12:10:00,50.37,50.43,50.35,50.41,424779.0,44.8911,44.9446,44.8733,44.9268,424779.0
2016-06-29 12:15:00,50.4,50.44,50.38,50.4,227531.0,44.9178,44.9535,44.9,44.9178,227531.0
2016-06-29 12:20:00,50.4,50.45,50.39,50.45,344136.0,44.9178,44.9624,44.9089,44.9624,344136.0
2016-06-29 12:25:00,50.44,50.49,50.44,50.49,169086.0,44.9535,44.9981,44.9535,44.9981,169086.0
2016-06-29 12:30:00,50.48,50.49,50.39,50.4,293744.0,44.9891,44.9981,44.9089,44.9178,293744.0
2016-06-29 12:35:00,50.41,50.49,50.4,50.49,212745.0,44.9268,44.9981,44.9178,44.9981,212745.0
2016-06-29 12:40:00,50.49,50.49,50.46,50.46,179687.0,44.9981,44.9981,44.9713,44.9713,179687.0
2016-06-29 12:45:00,50.47,50.48,50.41,50.46,236864.0,44.9802,44.9891,44.9268,44.9713,236864.0
2016-06-29 12:50:00,50.47,50.48,50.45,50.46,150224.0,44.9802,44.9891,44.9624,44.9713,150224.0
2016-06-29 12:55:00,50.46,50.53,50.45,50.51,298970.0,44.9713,45.0337,44.9624,45.0159,298970.0
2016-06-29 13:00:00,50.52,50.54,50.47,50.49,206450.0,45.0248,45.0426,44.9802,44.9981,206450.0
2016-06-29 13:05:00,50.5,50.52,50.4,50.42,148798.0,45.007,45.0248,44.9178,44.9357,148798.0
2016-06-29 13:10:00,50.41,50.48,50.41,50.47,147257.0,44.9268,44.9891,44.9268,44.9802,147257.0
2016-06-29 13:15:00,50.46,50.5,50.46,50.48,162854.0,44.9713,45.007,44.9713,44.9891,162854.0
2016-06-29 13:20:00,50.49,50.53,50.45,50.5,239307.0,44.9981,45.0337,44.9624,45.007,239307.0
2016-06-29 13:25:00,50.51,50.54,50.5,50.52,144350.0,45.0159,45.0426,45.007,45.0248,144350.0
2016-06-29 13:30:00,50.53,50.55,50.45,50.48,185114.0,45.0337,45.0515,44.9624,44.9891,185114.0
2016-06-29 13:35:00,50.48,50.52,50.46,50.51,277253.0,44.9891,45.0248,44.9713,45.0159,277253.0
2016-06-29 13:40:00,50.52,50.55,50.51,50.54,231758.0,45.0248,45.0515,45.0159,45.0426,231758.0
2016-06-29 13:45:00,50.53,50.54,50.47,50.47,317164.0,45.0337,45.0426,44.9802,44.9802,317164.0
2016-06-29 13:50:00,50.47,50.52,50.46,50.51,295308.0,44.9802,45.0248,44.9713,45.0159,295308.0
2016-06-29 13:55:00,50.5,50.55,50.5,50.55,146741.0,45.007,45.0515,45.007,45.0515,146741.0
2016-06-29 14:00:00,50.55,50.59,50.5,50.59,345686.0,45.0515,45.0872,45.007,45.0872,345686.0
2016-06-29 14:05:00,50.58,50.59,50.5,50.56,230116.0,45.0783,45.0872,45.007,45.0604,230116.0
2016-06-29 14:10:00,50.55,50.58,50.51,50.55,223878.0,45.0515,45.0783,45.0159,45.0515,223878.0
2016-06-29 14:15:00,50.55,50.58,50.51,50.51,211383.0,45.0515,45.0783,45.0159,45.0159,211383.0
2016-06-29 14:20:00,50.52,50.64,50.51,50.63,259932.0,45.0248,45.1317,45.0159,45.1228,259932.0
2016-06-29 14:25:00,50.63,50.63,50.56,50.58,299142.0,45.1228,45.1228,45.0604,45.0783,299142.0
2016-06-29 14:30:00,50.58,50.63,50.56,50.58,223393.0,45.0783,45.1228,45.0604,45.0783,223393.0
2016-06-29 14:35:00,50.58,50.6,50.55,50.59,228494.0,45.0783,45.0961,45.0515,45.0872,228494.0
2016-06-29 14:40:00,50.59,50.64,50.58,50.59,209827.0,45.0872,45.1317,45.0783,45.0872,209827.0
2016-06-29 14:45:00,50.58,50.62,50.52,50.53,330545.0,45.0783,45.1139,45.0248,45.0337,330545.0
2016-06-29 14:50:00,50.54,50.57,50.5,50.55,263674.0,45.0426,45.0693,45.007,45.0515,263674.0
2016-06-29 14:55:00,50.54,50.64,50.54,50.61,304352.0,45.0426,45.1317,45.0426,45.105,304352.0
2016-06-29 15:00:00,50.61,50.65,50.59,50.64,245508.0,45.105,45.1406,45.0872,45.1317,245508.0
2016-06-29 15:05:00,50.64,50.65,50.6,50.63,232791.0,45.1317,45.1406,45.0961,45.1228,232791.0
2016-06-29 15:10:00,50.64,50.69,50.62,50.66,341574.0,45.1317,45.1763,45.1139,45.1496,341574.0
2016-06-29 15:15:00,50.66,50.72,50.63,50.67,379322.0,45.1496,45.203,45.1228,45.1585,379322.0
2016-06-29 15:20:00,50.67,50.69,50.6,50.61,351240.0,45.1585,45.1763,45.0961,45.105,351240.0
2016-06-29 15:25:00,50.61,50.69,50.6,50.69,467029.0,45.105,45.1763,45.0961,45.1763,467029.0
2016-06-29 15:30:00,50.69,50.71,50.63,50.71,525382.0,45.1763,45.1941,45.1228,45.1941,525382.0
2016-06-29 15:35:00,50.71,50.71,50.6,50.61,547475.0,45.1941,45.1941,45.0961,45.105,547475.0
2016-06-29 15:40:00,50.6,50.62,50.48,50.49,656622.0,45.0961,45.1139,44.9891,44.9981,656622.0
2016-06-29 15:45:00,50.5,50.58,50.47,50.56,767767.0,45.007,45.0783,44.9802,45.0604,767767.0
2016-06-29 15:50:00,50.56,50.57,50.47,50.5,709879.0,45.0604,45.0693,44.9802,45.007,709879.0
2016-06-29 15:55:00,50.5,50.6,50.47,50.54,1745278.0,45.007,45.0961,44.9802,45.0426,1745278.0
2016-06-30 09:30:00,50.72,50.83,50.6,50.7,603860.0,45.203,45.3011,45.0961,45.1852,603860.0
2016-06-30 09:35:00,50.7,50.78,50.63,50.7,369158.0,45.1852,45.2565,45.1228,45.1852,369158.0
2016-06-30 09:40:00,50.7,50.77,50.63,50.75,567287.0,45.1852,45.2476,45.1228,45.2298,567287.0
2016-06-30 09:45:00,50.76,50.8,50.71,50.73,271747.0,45.2387,45.2743,45.1941,45.2119,271747.0
2016-06-30 09:50:00,50.73,50.74,50.6,50.63,290641.0,45.2119,45.2209,45.0961,45.1228,290641.0
2016-06-30 09:55:00,50.62,50.64,50.5,50.52,251407.0,45.1139,45.1317,45.007,45.0248,251407.0
2016-06-30 10:00:00,50.53,50.58,50.5,50.55,187020.0,45.0337,45.0783,45.007,45.0515,187020.0
2016-06-30 10:05:00,50.54,50.65,50.51,50.62,243638.0,45.0426,45.1406,45.0159,45.1139,243638.0
2016-06-30 10:10:00,50.63,50.67,50.6,50.63,143733.0,45.1228,45.1585,45.0961,45.1228,143733.0
2016-06-30 10:15:00,50.64,50.78,50.63,50.77,301717.0,45.1317,45.2565,45.1228,45.2476,301717.0
2016-06-30 10:20:00,50.77,50.78,50.68,50.7,168493.0,45.2476,45.2565,45.1674,45.1852,168493.0
2016-06-30 10:25:00,50.7,50.7,50.59,50.61,159718.0,45.1852,45.1852,45.0872,45.105,159718.0
2016-06-30 10:30:00,50.6,50.72,50.6,50.68,200829.0,45.0961,45.203,45.0961,45.1674,200829.0
2016-06-30 10:35:00,50.68,50.8,50.68,50.77,143016.0,45.1674,45.2743,45.1674,45.2476,143016.0
2016-06-30 10:40:00,50.77,50.88,50.75,50.85,227085.0,45.2476,45.3456,45.2298,45.3189,227085.0
2016-06-30 10:45:00,50.85,50.91,50.83,50.91,176623.0,45.3189,45.3724,45.3011,45.3724,176623.0
2016-06-30 10:50:00,50.9,50.96,50.84,50.87,243669.0,45.3635,45.4169,45.31,45.3367,243669.0
2016-06-30 10:55:00,50.86,50.93,50.83,50.92,168389.0,45.3278,45.3902,45.3011,45.3813,168389.0
2016-06-30 11:00:00,50.93,50.93,50.85,50.92,175019.0,45.3902,45.3902,45.3189,45.3813,175019.0
2016-06-30 11:05:00,50.91,50.98,50.9,50.98,184337.0,45.3724,45.4348,45.3635,45.4348,184337.0
2016-06-30 11:10:00,50.97,51.03,50.94,51.02,332502.0,45.4258,45.4793,45.3991,45.4704,332502.0
2016-06-30 11:15:00,51.02,51.03,50.9,50.92,241243.0,45.4704,45.4793,45.3635,45.3813,241243.0
2016-06-30 11:20:00,50.92,50.95,50.89,50.91,196294.0,45.3813,45.408,45.3545,45.3724,196294.0
2016-06-30 11:25:00,50.91,51.08,50.9,51.06,291053.0,45.3724,45.5239,45.3635,45.506,291053.0
2016-06-30 11:30:00,51.05,51.16,51.05,51.14,315311.0,45.4971,45.5952,45.4971,45.5773,315311.0
2016-06-30 11:35:00,51.14,51.18,51.09,51.11,154935.0,45.5773,45.613,45.5328,45.5506,154935.0
2016-06-30 11:40:00,51.12,51.13,51.01,51.03,234054.0,45.5595,45.5684,45.4615,45.4793,234054.0
2016-06-30 11:45:00,51.03,51.09,51.03,51.05,117602.0,45.4793,45.5328,45.4793,45.4971,117602.0
2016-06-30 11:50:00,51.06,51.08,51.0,51.08,144275.0,45.506,45.5239,45.4526,45.5239,144275.0
2016-06-30 11:55:00,51.08,51.09,50.99,51.08,243424.0,45.5239,45.5328,45.4437,45.5239,243424.0
2016-06-30 12:00:00,51.08,51.18,51.06,51.15,378857.0,45.5239,45.613,45.506,45.5863,378857.0
2016-06-30 12:05:00,51.14,51.18,51.11,51.13,202526.0,45.5773,45.613,45.5506,45.5684,202526.0
2016-06-30 12:10:00,51.13,51.2,51.1,51.2,211942.0,45.5684,45.6308,45.5417,45.6308,211942.0
2016-06-30 12:15:00,51.2,51.29,51.19,51.24,248551.0,45.6308,45.711,45.6219,45.6665,248551.0
2016-06-30 12:20:00,51.24,51.3,51.23,51.3,300994.0,45.6665,45.7199,45.6576,45.7199,300994.0
2016-06-30 12:25:00,51.3,51.3,51.26,51.27,314756.0,45.7199,45.7199,45.6843,45.6932,314756.0
2016-06-30 12:30:00,51.27,51.3,51.23,51.24,202951.0,45.6932,45.7199,45.6576,45.6665,202951.0
2016-06-30 12:35:00,51.23,51.26,51.19,51.21,215037.0,45.6576,45.6843,45.6219,45.6397,215037.0
2016-06-30 12:40:00,51.21,51.22,51.12,51.13,172755.0,45.6397,45.6486,45.5595,45.5684,172755.0
2016-06-30 12:45:00,51.13,51.15,51.09,51.1,296947.0,45.5684,45.5863,45.5328,45.5417,296947.0
2016-06-30 12:50:00,51.11,51.15,51.08,51.09,498459.0,45.5506,45.5863,45.5239,45.5328,498459.0
2016-06-30 12:55:00,51.1,51.13,51.06,51.09,170542.0,45.5417,45.5684,45.506,45.5328,170542.0
2016-06-30 13:00:00,51.09,51.13,51.07,51.1,364169.0,45.5328,45.5684,45.515,45.5417,364169.0
2016-06-30 13:05:00,51.1,51.1,51.04,51.05,184292.0,45.5417,45.5417,45.4882,45.4971,184292.0
2016-06-30 13:10:00,51.05,51.06,50.99,51.05,157906.0,45.4971,45.506,45.4437,45.4971,157906.0
2016-06-30 13:15:00,51.05,51.08,51.01,51.02,165581.0,45.4971,45.5239,45.4615,45.4704,165581.0
2016-06-30 13:20:00,51.01,51.03,50.93,50.93,252455.0,45.4615,45.4793,45.3902,45.3902,252455.0
2016-06-30 13:25:00,50.93,50.95,50.85,50.93,277257.0,45.3902,45.408,45.3189,45.3902,277257.0
2016-06-30 13:30:00,50.93,50.97,50.93,50.95,225411.0,45.3902,45.4258,45.3902,45.408,225411.0
2016-06-30 13:35:00,50.94,50.98,50.93,50.94,173627.0,45.3991,45.4348,45.3902,45.3991,173627.0
2016-06-30 13:40:00,50.94,51.05,50.93,51.05,191931.0,45.3991,45.4971,45.3902,45.4971,191931.0
2016-06-30 13:45:00,51.05,51.05,50.99,51.01,235949.0,45.4971,45.4971,45.4437,45.4615,235949.0
2016-06-30 13:50:00,51.01,51.03,50.98,51.0,241494.0,45.4615,45.4793,45.4348,45.4526,241494.0
2016-06-30 13:55:00,51.0,51.01,50.97,51.0,276206.0,45.4526,45.4615,45.4258,45.4526,276206.0
2016-06-30 14:00:00,51.0,51.02,50.97,51.0,223426.0,45.4526,45.4704,45.4258,45.4526,223426.0
2016-06-30 14:05:00,51.0,51.03,50.97,51.03,329361.0,45.4526,45.4793,45.4258,45.4793,329361.0
2016-06-30 14:10:00,51.02,51.07,51.0,51.02,221323.0,45.4704,45.515,45.4526,45.4704,221323.0
2016-06-30 14:15:00,51.03,51.09,51.01,51.07,115551.0,45.4793,45.5328,45.4615,45.515,115551.0
2016-06-30 14:20:00,51.07,51.13,51.06,51.09,146808.0,45.515,45.5684,45.506,45.5328,146808.0
2016-06-30 14:25:00,51.08,51.09,50.98,51.02,131940.0,45.5239,45.5328,45.4348,45.4704,131940.0
2016-06-30 14:30:00,51.02,51.05,50.97,50.98,179924.0,45.4704,45.4971,45.4258,45.4348,179924.0
2016-06-30 14:35:00,50.97,51.02,50.97,51.02,81523.0,45.4258,45.4704,45.4258,45.4704,81523.0
2016-06-30 14:40:00,51.02,51.05,51.0,51.02,190116.0,45.4704,45.4971,45.4526,45.4704,190116.0
2016-06-30 14:45:00,51.02,51.08,51.01,51.07,140284.0,45.4704,45.5239,45.4615,45.515,140284.0
2016-06-30 14:50:00,51.08,51.11,51.04,51.11,152931.0,45.5239,45.5506,45.4882,45.5506,152931.0
2016-06-30 14:55:00,51.11,51.13,51.02,51.08,258900.0,45.5506,45.5684,45.4704,45.5239,258900.0
2016-06-30 15:00:00,51.08,51.14,51.07,51.12,209051.0,45.5239,45.5773,45.515,45.5595,209051.0
2016-06-30 15:05:00,51.12,51.16,51.11,51.16,323288.0,45.5595,45.5952,45.5506,45.5952,323288.0
2016-06-30 15:10:00,51.16,51.18,51.11,51.11,453220.0,45.5952,45.613,45.5506,45.5506,453220.0
2016-06-30 15:15:00,51.12,51.12,51.0,51.02,215398.0,45.5595,45.5595,45.4526,45.4704,215398.0
2016-06-30 15:20:00,51.02,51.03,50.98,51.02,378546.0,45.4704,45.4793,45.4348,45.4704,378546.0
2016-06-30 15:25:00,51.01,51.18,51.01,51.18,252617.0,45.4615,45.613,45.4615,45.613,252617.0
2016-06-30 15:30:00,51.18,51.19,51.1,51.16,272910.0,45.613,45.6219,45.5417,45.5952,272910.0
2016-06-30 15:35:00,51.16,51.18,51.09,51.13,277838.0,45.5952,45.613,45.5328,45.5684,277838.0
2016-06-30 15:40:00,51.12,51.13,50.99,51.02,364124.0,45.5595,45.5684,45.4437,45.4704,364124.0
2016-06-30 15:45:00,51.02,51.02,50.96,50.98,429767.0,45.4704,45.4704,45.4169,45.4348,429767.0
2016-06-30 15:50:00,50.98,51.08,50.97,51.07,462365.0,45.4348,45.5239,45.4258,45.515,462365.0
2016-06-30 15:55:00,51.07,51.18,51.02,51.17,1927910.0,45.515,45.613,45.4704,45.6041,1927910.0
2016-07-01 09:30:00,51.13,51.28,51.07,51.28,765183.0,45.5684,45.7021,45.515,45.7021,765183.0
2016-07-01 09:35:00,51.28,51.57,51.26,51.54,489773.0,45.7021,45.9606,45.6843,45.9338,489773.0
2016-07-01 09:40:00,51.54,51.57,51.47,51.51,300668.0,45.9338,45.9606,45.8715,45.9071,300668.0
2016-07-01 09:45:00,51.51,51.54,51.45,51.49,257902.0,45.9071,45.9338,45.8536,45.8893,257902.0
2016-07-01 09:50:00,51.49,51.57,51.49,51.5,263630.0,45.8893,45.9606,45.8893,45.8982,263630.0
2016-07-01 09:55:00,51.49,51.53,51.42,51.49,252436.0,45.8893,45.9249,45.8269,45.8893,252436.0
2016-07-01 10:00:00,51.5,51.55,51.44,51.47,272068.0,45.8982,45.9428,45.8447,45.8715,272068.0
2016-07-01 10:05:00,51.47,51.59,51.47,51.57,322541.0,45.8715,45.9784,45.8715,45.9606,322541.0
2016-07-01 10:10:00,51.57,51.65,51.55,51.64,191295.0,45.9606,46.0319,45.9428,46.023,191295.0
2016-07-01 10:15:00,51.63,51.7,51.59,51.7,396067.0,46.014,46.0764,45.9784,46.0764,396067.0
2016-07-01 10:20:00,51.7,51.72,51.68,51.69,239239.0,46.0764,46.0943,46.0586,46.0675,239239.0
2016-07-01 10:25:00,51.69,51.7,51.59,51.6,321847.0,46.0675,46.0764,45.9784,45.9873,321847.0
2016-07-01 10:30:00,51.61,51.63,51.55,51.56,170470.0,45.9962,46.014,45.9428,45.9517,170470.0
2016-07-01 10:35:00,51.55,51.7,51.55,51.65,213327.0,45.9428,46.0764,45.9428,46.0319,213327.0
2016-07-01 10:40:00,51.65,51.71,51.63,51.69,234698.0,46.0319,46.0853,46.014,46.0675,234698.0
2016-07-01 10:45:00,51.69,51.71,51.6,51.6,198992.0,46.0675,46.0853,45.9873,45.9873,198992.0
2016-07-01 10:50:00,51.61,51.66,51.59,51.62,171882.0,45.9962,46.0408,45.9784,46.0051,171882.0
2016-07-01 10:55:00,51.63,51.65,51.6,51.62,203054.0,46.014,46.0319,45.9873,46.0051,203054.0
2016-07-01 11:00:00,51.62,51.64,51.6,51.64,167390.0,46.0051,46.023,45.9873,46.023,167390.0
2016-07-01 11:05:00,51.65,51.66,51.59,51.62,251071.0,46.0319,46.0408,45.9784,46.0051,251071.0
2016-07-01 11:10:00,51.62,51.68,51.61,51.63,225030.0,46.0051,46.0586,45.9962,46.014,225030.0
2016-07-01 11:15:00,51.64,51.66,51.62,51.65,129494.0,46.023,46.0408,46.0051,46.0319,129494.0
2016-07-01 11:20:00,51.65,51.7,51.62,51.65,232269.0,46.0319,46.0764,46.0051,46.0319,232269.0
2016-07-01 11:25:00,51.63,51.65,51.6,51.63,369669.0,46.014,46.0319,45.9873,46.014,369669.0
2016-07-01 11:30:00,51.63,51.64,51.51,51.53,449323.0,46.014,46.023,45.9071,45.9249,449323.0
2016-07-01 11:35:00,51.53,51.57,51.49,51.55,204460.0,45.9249,45.9606,45.8893,45.9428,204460.0
2016-07-01 11:40:00,51.56,51.6,51.51,51.53,152273.0,45.9517,45.9873,45.9071,45.9249,152273.0
2016-07-01 11:45:00,51.52,51.53,51.48,51.51,213955.0,45.916,45.9249,45.8804,45.9071,213955.0
2016-07-01 11:50:00,51.51,51.55,51.5,51.51,168104.0,45.9071,45.9428,45.8982,45.9071,168104.0
2016-07-01 11:55:00,51.52,51.57,51.51,51.55,171480.0,45.916,45.9606,45.9071,45.9428,171480.0
2016-07-01 12:00:00,51.55,51.57,51.52,51.53,145736.0,45.9428,45.9606,45.916,45.9249,145736.0
2016-07-01 12:05:00,51.54,51.56,51.5,51.52,180151.0,45.9338,45.9517,45.8982,45.916,180151.0
2016-07-01 12:10:00,51.51,51.52,51.46,51.51,180120.0,45.9071,45.916,45.8625,45.9071,180120.0
2016-07-01 12:15:00,51.51,51.54,51.49,51.53,136444.0,45.9071,45.9338,45.8893,45.9249,136444.0
2016-07-01 12:20:00,51.53,51.53,51.44,51.46,174940.0,45.9249,45.9249,45.8447,45.8625,174940.0
2016-07-01 12:25:00,51.46,51.48,51.42,51.46,138245.0,45.8625,45.8804,45.8269,45.8625,138245.0
2016-07-01 12:30:00,51.45,51.53,51.45,51.51,125682.0,45.8536,45.9249,45.8536,45.9071,125682.0
2016-07-01 12:35:00,51.52,51.54,51.5,51.51,82412.0,45.916,45.9338,45.8982,45.9071,82412.0
2016-07-01 12:40:00,51.5,51.54,51.49,51.52,155608.0,45.8982,45.9338,45.8893,45.916,155608.0
2016-07-01 12:45:00,51.52,51.53,51.44,51.46,146519.0,45.916,45.9249,45.8447,45.8625,146519.0
2016-07-01 12:50:00,51.45,51.48,51.41,51.45,105323.0,45.8536,45.8804,45.818,45.8536,105323.0
2016-07-01 12:55:00,51.45,51.46,51.42,51.44,125251.0,45.8536,45.8625,45.8269,45.8447,125251.0
2016-07-01 13:00:00,51.44,51.44,51.38,51.41,298553.0,45.8447,45.8447,45.7912,45.818,298553.0
2016-07-01 13:05:00,51.41,51.45,51.4,51.42,199014.0,45.818,45.8536,45.8091,45.8269,199014.0
2016-07-01 13:10:00,51.43,51.46,51.38,51.41,133932.0,45.8358,45.8625,45.7912,45.818,133932.0
2016-07-01 13:15:00,51.4,51.41,51.35,51.36,145289.0,45.8091,45.818,45.7645,45.7734,145289.0
2016-07-01 13:20:00,51.36,51.38,51.33,51.34,122958.0,45.7734,45.7912,45.7467,45.7556,122958.0
2016-07-01 13:25:00,51.34,51.35,51.26,51.28,159549.0,45.7556,45.7645,45.6843,45.7021,159549.0
2016-07-01 13:30:00,51.27,51.28,51.23,51.27,256536.0,45.6932,45.7021,45.6576,45.6932,256536.0
2016-07-01 13:35:00,51.28,51.29,51.2,51.22,196949.0,45.7021,45.711,45.6308,45.6486,196949.0
2016-07-01 13:40:00,51.23,51.27,51.21,51.25,158393.0,45.6576,45.6932,45.6397,45.6754,158393.0
2016-07-01 13:45:00,51.24,51.25,51.2,51.23,148823.0,45.6665,45.6754,45.6308,45.6576,148823.0
2016-07-01 13:50:00,51.24,51.26,51.21,51.22,153647.0,45.6665,45.6843,45.6397,45.6486,153647.0
2016-07-01 13:55:00,51.22,51.25,51.21,51.23,145843.0,45.6486,45.6754,45.6397,45.6576,145843.0
2016-07-01 14:00:00,51.23,51.32,51.22,51.3,215087.0,45.6576,45.7378,45.6486,45.7199,215087.0
2016-07-01 14:05:00,51.31,51.31,51.25,51.28,138949.0,45.7289,45.7289,45.6754,45.7021,138949.0
2016-07-01 14:10:00,51.28,51.31,51.2,51.2,164436.0,45.7021,45.7289,45.6308,45.6308,164436.0
2016-07-01 14:15:00,51.21,51.22,51.17,51.22,149767.0,45.6397,45.6486,45.6041,45.6486,149767.0
2016-07-01 14:20:00,51.22,51.24,51.2,51.21,132047.0,45.6486,45.6665,45.6308,45.6397,132047.0
2016-07-01 14:25:00,51.21,51.24,51.16,51.19,201633.0,45.6397,45.6665,45.5952,45.6219,201633.0
2016-07-01 14:30:00,51.19,51.22,51.15,51.15,166779.0,45.6219,45.6486,45.5863,45.5863,166779.0
2016-07-01 14:35:00,51.15,51.21,51.15,51.16,130879.0,45.5863,45.6397,45.5863,45.5952,130879.0
2016-07-01 14:40:00,51.16,51.18,51.11,51.13,193180.0,45.5952,45.613,45.5506,45.5684,193180.0
2016-07-01 14:45:00,51.13,51.15,51.1,51.11,138580.0,45.5684,45.5863,45.5417,45.5506,138580.0
2016-07-01 14:50:00,51.12,51.15,51.11,51.14,134942.0,45.5595,45.5863,45.5506,45.5773,134942.0
2016-07-01 14:55:00,51.15,51.21,51.14,51.21,156664.0,45.5863,45.6397,45.5773,45.6397,156664.0
2016-07-01 15:00:00,51.22,51.24,51.19,51.2,282797.0,45.6486,45.6665,45.6219,45.6308,282797.0
2016-07-01 15:05:00,51.2,51.33,51.19,51.29,197807.0,45.6308,45.7467,45.6219,45.711,197807.0
2016-07-01 15:10:00,51.3,51.34,51.29,51.3,200419.0,45.7199,45.7556,45.711,45.7199,200419.0
2016-07-01 15:15:00,51.3,51.32,51.26,51.29,219765.0,45.7199,45.7378,45.6843,45.711,219765.0
2016-07-01 15:20:00,51.29,51.3,51.22,51.23,200322.0,45.711,45.7199,45.6486,45.6576,200322.0
2016-07-01 15:25:00,51.23,51.29,51.22,51.27,222172.0,45.6576,45.711,45.6486,45.6932,222172.0
2016-07-01 15:30:00,51.28,51.32,51.25,51.27,281903.0,45.7021,45.7378,45.6754,45.6932,281903.0
2016-07-01 15:35:00,51.26,51.31,51.17,51.22,333558.0,45.6843,45.7289,45.6041,45.6486,333558.0
2016-07-01 15:40:00,51.22,51.29,51.21,51.23,327153.0,45.6486,45.711,45.6397,45.6576,327153.0
2016-07-01 15:45:00,51.23,51.31,51.2,51.23,410400.0,45.6576,45.7289,45.6308,45.6576,410400.0
2016-07-01 15:50:00,51.23,51.28,51.22,51.25,338106.0,45.6576,45.7021,45.6486,45.6754,338106.0
2016-07-01 15:55:00,51.26,51.3,51.16,51.16,1186681.0,45.6843,45.7199,45.5952,45.5952,1186681.0
2016-07-05 09:30:00,50.83,51.12,50.82,50.98,1062252.0,45.3011,45.5595,45.2922,45.4348,1062252.0
2016-07-05 09:35:00,50.99,51.04,50.93,51.01,718436.0,45.4437,45.4882,45.3902,45.4615,718436.0
2016-07-05 09:40:00,51.0,51.03,50.98,51.0,515037.0,45.4526,45.4793,45.4348,45.4526,515037.0
2016-07-05 09:45:00,51.0,51.0,50.75,50.77,563826.0,45.4526,45.4526,45.2298,45.2476,563826.0
2016-07-05 09:50:00,50.78,50.89,50.74,50.88,464534.0,45.2565,45.3545,45.2209,45.3456,464534.0
2016-07-05 09:55:00,50.88,51.02,50.88,51.01,519218.0,45.3456,45.4704,45.3456,45.4615,519218.0
2016-07-05 10:00:00,51.0,51.11,50.99,51.1,667573.0,45.4526,45.5506,45.4437,45.5417,667573.0
2016-07-05 10:05:00,51.1,51.17,51.09,51.11,513076.0,45.5417,45.6041,45.5328,45.5506,513076.0
2016-07-05 10:10:00,51.12,51.19,51.01,51.19,229075.0,45.5595,45.6219,45.4615,45.6219,229075.0
2016-07-05 10:15:00,51.19,51.2,51.1,51.12,202704.0,45.6219,45.6308,45.5417,45.5595,202704.0
2016-07-05 10:20:00,51.12,51.18,51.1,51.11,283987.0,45.5595,45.613,45.5417,45.5506,283987.0
2016-07-05 10:25:00,51.12,51.12,50.94,51.05,338914.0,45.5595,45.5595,45.3991,45.4971,338914.0
2016-07-05 10:30:00,51.05,51.14,51.04,51.12,188890.0,45.4971,45.5773,45.4882,45.5595,188890.0
2016-07-05 10:35:00,51.12,51.12,50.96,51.01,325952.0,45.5595,45.5595,45.4169,45.4615,325952.0
2016-07-05 10:40:00,51.02,51.13,51.01,51.01,253513.0,45.4704,45.5684,45.4615,45.4615,253513.0
2016-07-05 10:45:00,51.01,51.02,50.93,50.94,270942.0,45.4615,45.4704,45.3902,45.3991,270942.0
2016-07-05 10:50:00,50.94,51.01,50.92,50.98,171231.0,45.3991,45.4615,45.3813,45.4348,171231.0
2016-07-05 10:55:00,50.98,51.04,50.97,50.99,148050.0,45.4348,45.4882,45.4258,45.4437,148050.0
2016-07-05 11:00:00,50.99,51.01,50.9,50.93,240042.0,45.4437,45.4615,45.3635,45.3902,240042.0
2016-07-05 11:05:00,50.92,50.94,50.85,50.91,292909.0,45.3813,45.3991,45.3189,45.3724,292909.0
2016-07-05 11:10:00,50.91,50.92,50.83,50.87,252468.0,45.3724,45.3813,45.3011,45.3367,252468.0
2016-07-05 11:15:00,50.88,51.07,50.88,51.04,405679.0,45.3456,45.515,45.3456,45.4882,405679.0
2016-07-05 11:20:00,51.04,51.05,50.96,51.03,247847.0,45.4882,45.4971,45.4169,45.4793,247847.0
2016-07-05 11:25:00,51.04,51.07,51.01,51.03,167548.0,45.4882,45.515,45.4615,45.4793,167548.0
2016-07-05 11:30:00,51.03,51.07,50.97,50.97,174003.0,45.4793,45.515,45.4258,45.4258,174003.0
2016-07-05 11:35:00,50.98,51.04,50.96,51.04,179990.0,45.4348,45.4882,45.4169,45.4882,179990.0
2016-07-05 11:40:00,51.03,51.05,50.97,50.97,148695.0,45.4793,45.4971,45.4258,45.4258,148695.0
2016-07-05 11:45:00,50.97,51.03,50.94,51.02,259501.0,45.4258,45.4793,45.3991,45.4704,259501.0
2016-07-05 11:50:00,51.02,51.05,50.95,51.04,185152.0,45.4704,45.4971,45.408,45.4882,185152.0
2016-07-05 11:55:00,51.03,51.04,50.97,51.02,134573.0,45.4793,45.4882,45.4258,45.4704,134573.0
2016-07-05 12:00:00,51.02,51.06,50.98,51.05,147559.0,45.4704,45.506,45.4348,45.4971,147559.0
2016-07-05 12:05:00,51.04,51.08,51.02,51.04,136170.0,45.4882,45.5239,45.4704,45.4882,136170.0
2016-07-05 12:10:00,51.04,51.06,51.0,51.0,113213.0,45.4882,45.506,45.4526,45.4526,113213.0
2016-07-05 12:15:00,51.0,51.11,51.0,51.1,257711.0,45.4526,45.5506,45.4526,45.5417,257711.0
2016-07-05 12:20:00,51.09,51.11,51.04,51.09,201008.0,45.5328,45.5506,45.4882,45.5328,201008.0
2016-07-05 12:25:00,51.09,51.11,51.05,51.05,175540.0,45.5328,45.5506,45.4971,45.4971,175540.0
2016-07-05 12:30:00,51.06,51.08,51.02,51.05,214908.0,45.506,45.5239,45.4704,45.4971,214908.0
2016-07-05 12:35:00,51.06,51.06,50.94,50.95,173423.0,45.506,45.506,45.3991,45.408,173423.0
2016-07-05 12:40:00,50.95,51.01,50.94,51.0,216651.0,45.408,45.4615,45.3991,45.4526,216651.0
2016-07-05 12:45:00,51.0,51.02,50.96,50.99,135234.0,45.4526,45.4704,45.4169,45.4437,135234.0
2016-07-05 12:50:00,51.0,51.0,50.92,50.93,135403.0,45.4526,45.4526,45.3813,45.3902,135403.0
2016-07-05 12:55:00,50.93,50.99,50.91,50.97,116456.0,45.3902,45.4437,45.3724,45.4258,116456.0
2016-07-05 13:00:00,50.98,50.98,50.93,50.94,228906.0,45.4348,45.4348,45.3902,45.3991,228906.0
2016-07-05 13:05:00,50.94,51.02,50.9,51.0,152055.0,45.3991,45.4704,45.3635,45.4526,152055.0
2016-07-05 13:10:00,50.99,51.02,50.93,50.94,96149.0,45.4437,45.4704,45.3902,45.3991,96149.0
2016-07-05 13:15:00,50.95,50.97,50.89,50.89,119814.0,45.408,45.4258,45.3545,45.3545,119814.0
2016-07-05 13:20:00,50.9,50.96,50.88,50.95,139868.0,45.3635,45.4169,45.3456,45.408,139868.0
2016-07-05 13:25:00,50.95,50.97,50.92,50.96,81187.0,45.408,45.4258,45.3813,45.4169,81187.0
2016-07-05 13:30:00,50.95,50.97,50.92,50.96,101571.0,45.408,45.4258,45.3813,45.4169,101571.0
2016-07-05 13:35:00,50.96,51.0,50.88,50.91,148929.0,45.4169,45.4526,45.3456,45.3724,148929.0
2016-07-05 13:40:00,50.91,50.91,50.86,50.89,112420.0,45.3724,45.3724,45.3278,45.3545,112420.0
2016-07-05 13:45:00,50.88,50.91,50.84,50.9,136751.0,45.3456,45.3724,45.31,45.3635,136751.0
2016-07-05 13:50:00,50.89,50.91,50.86,50.87,143569.0,45.3545,45.3724,45.3278,45.3367,143569.0
2016-07-05 13:55:00,50.88,50.95,50.87,50.94,146605.0,45.3456,45.408,45.3367,45.3991,146605.0
2016-07-05 14:00:00,50.94,50.99,50.92,50.95,141892.0,45.3991,45.4437,45.3813,45.408,141892.0
2016-07-05 14:05:00,50.95,50.98,50.93,50.96,97727.0,45.408,45.4348,45.3902,45.4169,97727.0
2016-07-05 14:10:00,50.96,51.02,50.96,50.99,135901.0,45.4169,45.4704,45.4169,45.4437,135901.0
2016-07-05 14:15:00,50.98,51.03,50.98,50.98,114901.0,45.4348,45.4793,45.4348,45.4348,114901.0
2016-07-05 14:20:00,50.99,51.0,50.92,50.95,99823.0,45.4437,45.4526,45.3813,45.408,99823.0
2016-07-05 14:25:00,50.95,50.95,50.87,50.9,114471.0,45.408,45.408,45.3367,45.3635,114471.0
2016-07-05 14:30:00,50.9,50.92,50.87,50.91,123703.0,45.3635,45.3813,45.3367,45.3724,123703.0
2016-07-05 14:35:00,50.91,50.95,50.87,50.9,198221.0,45.3724,45.408,45.3367,45.3635,198221.0
2016-07-05 14:40:00,50.9,50.93,50.87,50.89,112431.0,45.3635,45.3902,45.3367,45.3545,112431.0
2016-07-05 14:45:00,50.89,50.92,50.85,50.88,124427.0,45.3545,45.3813,45.3189,45.3456,124427.0
2016-07-05 14:50:00,50.88,50.92,50.83,50.91,163083.0,45.3456,45.3813,45.3011,45.3724,163083.0
2016-07-05 14:55:00,50.91,50.96,50.88,50.95,133215.0,45.3724,45.4169,45.3456,45.408,133215.0
2016-07-05 15:00:00,50.94,51.0,50.91,51.0,154583.0,45.3991,45.4526,45.3724,45.4526,154583.0
2016-07-05 15:05:00,51.0,51.03,50.92,50.95,244928.0,45.4526,45.4793,45.3813,45.408,244928.0
2016-07-05 15:10:00,50.96,50.99,50.92,50.94,191651.0,45.4169,45.4437,45.3813,45.3991,191651.0
2016-07-05 15:15:00,50.93,51.0,50.92,50.98,177757.0,45.3902,45.4526,45.3813,45.4348,177757.0
2016-07-05 15:20:00,50.99,51.02,50.94,51.02,155426.0,45.4437,45.4704,45.3991,45.4704,155426.0
2016-07-05 15:25:00,51.02,51.03,50.98,50.98,196584.0,45.4704,45.4793,45.4348,45.4348,196584.0
2016-07-05 15:30:00,50.99,51.12,50.96,51.12,435655.0,45.4437,45.5595,45.4169,45.5595,435655.0
2016-07-05 15:35:00,51.11,51.14,51.07,51.1,279685.0,45.5506,45.5773,45.515,45.5417,279685.0
2016-07-05 15:40:00,51.11,51.23,51.1,51.23,450241.0,45.5506,45.6576,45.5417,45.6576,450241.0
2016-07-05 15:45:00,51.23,51.28,51.22,51.24,524407.0,45.6576,45.7021,45.6486,45.6665,524407.0
2016-07-05 15:50:00,51.26,51.28,51.19,51.21,573255.0,45.6843,45.7021,45.6219,45.6397,573255.0
2016-07-05 15:55:00,51.21,51.21,51.06,51.16,1454255.0,45.6397,45.6397,45.506,45.5952,1454255.0
2016-07-06 09:30:00,50.78,50.82,50.58,50.58,1122138.0,45.2565,45.2922,45.0783,45.0783,1122138.0
2016-07-06 09:35:00,50.59,50.6,50.39,50.47,682163.0,45.0872,45.0961,44.9089,44.9802,682163.0
2016-07-06 09:40:00,50.48,50.54,50.43,50.5,406204.0,44.9891,45.0426,44.9446,45.007,406204.0
2016-07-06 09:45:00,50.49,50.55,50.47,50.51,334378.0,44.9981,45.0515,44.9802,45.0159,334378.0
2016-07-06 09:50:00,50.5,50.53,50.45,50.48,480538.0,45.007,45.0337,44.9624,44.9891,480538.0
2016-07-06 09:55:00,50.48,50.52,50.47,50.49,319734.0,44.9891,45.0248,44.9802,44.9981,319734.0
2016-07-06 10:00:00,50.49,50.74,50.48,50.72,755086.0,44.9981,45.2209,44.9891,45.203,755086.0
2016-07-06 10:05:00,50.73,50.75,50.65,50.67,424383.0,45.2119,45.2298,45.1406,45.1585,424383.0
2016-07-06 10:10:00,50.67,50.78,50.65,50.78,268903.0,45.1585,45.2565,45.1406,45.2565,268903.0
2016-07-06 10:15:00,50.78,50.82,50.6,50.61,445207.0,45.2565,45.2922,45.0961,45.105,445207.0
2016-07-06 10:20:00,50.61,50.62,50.54,50.57,326917.0,45.105,45.1139,45.0426,45.0693,326917.0
2016-07-06 10:25:00,50.58,50.64,50.49,50.5,326269.0,45.0783,45.1317,44.9981,45.007,326269.0
2016-07-06 10:30:00,50.5,50.53,50.46,50.52,403467.0,45.007,45.0337,44.9713,45.0248,403467.0
2016-07-06 10:35:00,50.51,50.57,50.49,50.57,199373.0,45.0159,45.0693,44.9981,45.0693,199373.0
2016-07-06 10:40:00,50.58,50.61,50.53,50.53,212262.0,45.0783,45.105,45.0337,45.0337,212262.0
2016-07-06 10:45:00,50.53,50.53,50.48,50.51,301384.0,45.0337,45.0337,44.9891,45.0159,301384.0
2016-07-06 10:50:00,50.51,50.75,50.5,50.74,371553.0,45.0159,45.2298,45.007,45.2209,371553.0
2016-07-06 10:55:00,50.75,50.81,50.66,50.8,366478.0,45.2298,45.2832,45.1496,45.2743,366478.0
2016-07-06 11:00:00,50.81,50.83,50.73,50.83,538623.0,45.2832,45.3011,45.2119,45.3011,538623.0
2016-07-06 11:05:00,50.82,50.97,50.82,50.97,402964.0,45.2922,45.4258,45.2922,45.4258,402964.0
2016-07-06 11:10:00,50.97,51.09,50.96,51.06,444274.0,45.4258,45.5328,45.4169,45.506,444274.0
2016-07-06 11:15:00,51.06,51.11,51.04,51.04,552575.0,45.506,45.5506,45.4882,45.4882,552575.0
2016-07-06 11:20:00,51.04,51.06,51.02,51.04,387822.0,45.4882,45.506,45.4704,45.4882,387822.0
2016-07-06 11:25:00,51.03,51.06,51.02,51.04,197642.0,45.4793,45.506,45.4704,45.4882,197642.0
2016-07-06 11:30:00,51.03,51.09,51.02,51.03,351731.0,45.4793,45.5328,45.4704,45.4793,351731.0
2016-07-06 11:35:00,51.04,51.1,51.03,51.07,309976.0,45.4882,45.5417,45.4793,45.515,309976.0
2016-07-06 11:40:00,51.06,51.08,51.02,51.04,281832.0,45.506,45.5239,45.4704,45.4882,281832.0
2016-07-06 11:45:00,51.05,51.1,51.01,51.08,237670.0,45.4971,45.5417,45.4615,45.5239,237670.0
2016-07-06 11:50:00,51.07,51.14,51.03,51.14,364045.0,45.515,45.5773,45.4793,45.5773,364045.0
2016-07-06 11:55:00,51.14,51.17,51.09,51.14,210986.0,45.5773,45.6041,45.5328,45.5773,210986.0
2016-07-06 12:00:00,51.14,51.33,51.14,51.32,504293.0,45.5773,45.7467,45.5773,45.7378,504293.0
2016-07-06 12:05:00,51.31,51.33,51.28,51.28,381488.0,45.7289,45.7467,45.7021,45.7021,381488.0
2016-07-06 12:10:00,51.28,51.34,51.25,51.25,224620.0,45.7021,45.7556,45.6754,45.6754,224620.0
2016-07-06 12:15:00,51.25,51.33,51.24,51.3,182237.0,45.6754,45.7467,45.6665,45.7199,182237.0
2016-07-06 12:20:00,51.3,51.36,51.26,51.32,217096.0,45.7199,45.7734,45.6843,45.7378,217096.0
2016-07-06 12:25:00,51.32,51.34,51.26,51.33,174494.0,45.7378,45.7556,45.6843,45.7467,174494.0
2016-07-06 12:30:00,51.33,51.35,51.28,51.33,127641.0,45.7467,45.7645,45.7021,45.7467,127641.0
2016-07-06 12:35:00,51.33,51.36,51.28,51.32,173418.0,45.7467,45.7734,45.7021,45.7378,173418.0
2016-07-06 12:40:00,51.32,51.36,51.31,51.33,129056.0,45.7378,45.7734,45.7289,45.7467,129056.0
2016-07-06 12:45:00,51.33,51.33,51.25,51.25,137851.0,45.7467,45.7467,45.6754,45.6754,137851.0
2016-07-06 12:50:00,51.26,51.34,51.25,51.34,78498.0,45.6843,45.7556,45.6754,45.7556,78498.0
2016-07-06 12:55:00,51.34,51.37,51.33,51.37,144483.0,45.7556,45.7823,45.7467,45.7823,144483.0
2016-07-06 13:00:00,51.36,51.37,51.33,51.33,278831.0,45.7734,45.7823,45.7467,45.7467,278831.0
2016-07-06 13:05:00,51.34,51.36,51.28,51.28,201978.0,45.7556,45.7734,45.7021,45.7021,201978.0
2016-07-06 13:10:00,51.28,51.29,51.23,51.24,183415.0,45.7021,45.711,45.6576,45.6665,183415.0
2016-07-06 13:15:00,51.25,51.3,51.23,51.27,133163.0,45.6754,45.7199,45.6576,45.6932,133163.0
2016-07-06 13:20:00,51.26,51.31,51.22,51.24,168481.0,45.6843,45.7289,45.6486,45.6665,168481.0
2016-07-06 13:25:00,51.23,51.3,51.23,51.29,80979.0,45.6576,45.7199,45.6576,45.711,80979.0
2016-07-06 13:30:00,51.29,51.32,51.26,51.28,97870.0,45.711,45.7378,45.6843,45.7021,97870.0
2016-07-06 13:35:00,51.28,51.33,51.27,51.32,118706.0,45.7021,45.7467,45.6932,45.7378,118706.0
2016-07-06 13:40:00,51.31,51.32,51.26,51.27,113257.0,45.7289,45.7378,45.6843,45.6932,113257.0
2016-07-06 13:45:00,51.26,51.28,51.23,51.23,174128.0,45.6843,45.7021,45.6576,45.6576,174128.0
2016-07-06 13:50:00,51.23,51.29,51.22,51.23,283286.0,45.6576,45.711,45.6486,45.6576,283286.0
2016-07-06 13:55:00,51.24,51.29,51.23,51.27,101416.0,45.6665,45.711,45.6576,45.6932,101416.0
2016-07-06 14:00:00,51.28,51.31,51.18,51.28,281557.0,45.7021,45.7289,45.613,45.7021,281557.0
2016-07-06 14:05:00,51.28,51.35,51.27,51.33,144738.0,45.7021,45.7645,45.6932,45.7467,144738.0
2016-07-06 14:10:00,51.33,51.37,51.3,51.3,169900.0,45.7467,45.7823,45.7199,45.7199,169900.0
2016-07-06 14:15:00,51.31,51.34,51.22,51.34,198950.0,45.7289,45.7556,45.6486,45.7556,198950.0
2016-07-06 14:20:00,51.34,51.36,51.28,51.31,149439.0,45.7556,45.7734,45.7021,45.7289,149439.0
2016-07-06 14:25:00,51.3,51.32,51.25,51.31,117757.0,45.7199,45.7378,45.6754,45.7289,117757.0
2016-07-06 14:30:00,51.3,51.36,51.29,51.34,132138.0,45.7199,45.7734,45.711,45.7556,132138.0
2016-07-06 14:35:00,51.35,51.49,51.33,51.47,419021.0,45.7645,45.8893,45.7467,45.8715,419021.0
2016-07-06 14:40:00,51.48,51.49,51.43,51.48,170647.0,45.8804,45.8893,45.8358,45.8804,170647.0
2016-07-06 14:45:00,51.48,51.5,51.41,51.42,255984.0,45.8804,45.8982,45.818,45.8269,255984.0
2016-07-06 14:50:00,51.42,51.5,51.41,51.48,208683.0,45.8269,45.8982,45.818,45.8804,208683.0
2016-07-06 14:55:00,51.49,51.54,51.43,51.44,263967.0,45.8893,45.9338,45.8358,45.8447,263967.0
2016-07-06 15:00:00,51.43,51.45,51.38,51.43,315720.0,45.8358,45.8536,45.7912,45.8358,315720.0
2016-07-06 15:05:00,51.43,51.45,51.39,51.41,272895.0,45.8358,45.8536,45.8002,45.818,272895.0
2016-07-06 15:10:00,51.41,51.41,51.33,51.33,275805.0,45.818,45.818,45.7467,45.7467,275805.0
2016-07-06 15:15:00,51.34,51.38,51.33,51.36,296814.0,45.7556,45.7912,45.7467,45.7734,296814.0
2016-07-06 15:20:00,51.37,51.38,51.31,51.31,299506.0,45.7823,45.7912,45.7289,45.7289,299506.0
2016-07-06 15:25:00,51.31,51.35,51.27,51.29,484890.0,45.7289,45.7645,45.6932,45.711,484890.0
2016-07-06 15:30:00,51.28,51.31,51.27,51.28,377949.0,45.7021,45.7289,45.6932,45.7021,377949.0
2016-07-06 15:35:00,51.28,51.31,51.25,51.3,508413.0,45.7021,45.7289,45.6754,45.7199,508413.0
2016-07-06 15:40:00,51.29,51.39,51.29,51.38,548488.0,45.711,45.8002,45.711,45.7912,548488.0
2016-07-06 15:45:00,51.38,51.4,51.32,51.33,463394.0,45.7912,45.8091,45.7378,45.7467,463394.0
2016-07-06 15:50:00,51.32,51.35,51.27,51.35,748101.0,45.7378,45.7645,45.6932,45.7645,748101.0
2016-07-06 15:55:00,51.35,51.43,51.33,51.38,1353182.0,45.7645,45.8358,45.7467,45.7912,1353182.0
2016-07-07 09:30:00,51.46,51.54,51.28,51.32,740792.0,45.8625,45.9338,45.7021,45.7378,740792.0
2016-07-07 09:35:00,51.33,51.48,51.31,51.33,417086.0,45.7467,45.8804,45.7289,45.7467,417086.0
2016-07-07 09:40:00,51.33,51.46,51.32,51.37,224654.0,45.7467,45.8625,45.7378,45.7823,224654.0
2016-07-07 09:45:00,51.37,51.54,51.37,51.54,332873.0,45.7823,45.9338,45.7823,45.9338,332873.0
2016-07-07 09:50:00,51.54,51.61,51.53,51.57,353871.0,45.9338,45.9962,45.9249,45.9606,353871.0
2016-07-07 09:55:00,51.57,51.6,51.51,51.55,252579.0,45.9606,45.9873,45.9071,45.9428,252579.0
2016-07-07 10:00:00,51.55,51.56,51.48,51.52,198918.0,45.9428,45.9517,45.8804,45.916,198918.0
2016-07-07 10:05:00,51.52,51.58,51.49,51.52,207859.0,45.916,45.9695,45.8893,45.916,207859.0
2016-07-07 10:10:00,51.52,51.57,51.49,51.5,163414.0,45.916,45.9606,45.8893,45.8982,163414.0
2016-07-07 10:15:00,51.51,51.58,51.5,51.54,273496.0,45.9071,45.9695,45.8982,45.9338,273496.0
2016-07-07 10:20:00,51.54,51.54,51.46,51.49,269768.0,45.9338,45.9338,45.8625,45.8893,269768.0
2016-07-07 10:25:00,51.48,51.53,51.47,51.53,146253.0,45.8804,45.9249,45.8715,45.9249,146253.0
2016-07-07 10:30:00,51.53,51.59,51.53,51.57,173066.0,45.9249,45.9784,45.9249,45.9606,173066.0
2016-07-07 10:35:00,51.57,51.59,51.5,51.58,206969.0,45.9606,45.9784,45.8982,45.9695,206969.0
2016-07-07 10:40:00,51.59,51.6,51.51,51.51,174354.0,45.9784,45.9873,45.9071,45.9071,174354.0
2016-07-07 10:45:00,51.52,51.58,51.51,51.55,255522.0,45.916,45.9695,45.9071,45.9428,255522.0
2016-07-07 10:50:00,51.54,51.55,51.5,51.51,186090.0,45.9338,45.9428,45.8982,45.9071,186090.0
2016-07-07 10:55:00,51.5,51.51,51.38,51.43,291208.0,45.8982,45.9071,45.7912,45.8358,291208.0
2016-07-07 11:00:00,51.43,51.45,51.34,51.34,260440.0,45.8358,45.8536,45.7556,45.7556,260440.0
2016-07-07 11:05:00,51.35,51.42,51.33,51.41,178823.0,45.7645,45.8269,45.7467,45.818,178823.0
2016-07-07 11:10:00,51.42,51.48,51.41,51.46,186644.0,45.8269,45.8804,45.818,45.8625,186644.0
2016-07-07 11:15:00,51.46,51.52,51.43,51.44,168941.0,45.8625,45.916,45.8358,45.8447,168941.0
2016-07-07 11:20:00,51.45,51.45,51.35,51.35,232579.0,45.8536,45.8536,45.7645,45.7645,232579.0
2016-07-07 11:25:00,51.35,51.38,51.3,51.34,165474.0,45.7645,45.7912,45.7199,45.7556,165474.0
2016-07-07 11:30:00,51.35,51.36,51.26,51.32,136763.0,45.7645,45.7734,45.6843,45.7378,136763.0
2016-07-07 11:35:00,51.32,51.35,51.29,51.34,96026.0,45.7378,45.7645,45.711,45.7556,96026.0
2016-07-07 11:40:00,51.34,51.37,51.32,51.36,104913.0,45.7556,45.7823,45.7378,45.7734,104913.0
2016-07-07 11:45:00,51.35,51.35,51.24,51.27,345376.0,45.7645,45.7645,45.6665,45.6932,345376.0
2016-07-07 11:50:00,51.28,51.32,51.26,51.31,109054.0,45.7021,45.7378,45.6843,45.7289,109054.0
2016-07-07 11:55:00,51.32,51.32,51.26,51.3,105738.0,45.7378,45.7378,45.6843,45.7199,105738.0
2016-07-07 12:00:00,51.29,51.33,51.26,51.33,150995.0,45.711,45.7467,45.6843,45.7467,150995.0
2016-07-07 12:05:00,51.33,51.35,51.24,51.26,156106.0,45.7467,45.7645,45.6665,45.6843,156106.0
2016-07-07 12:10:00,51.26,51.35,51.25,51.35,109551.0,45.6843,45.7645,45.6754,45.7645,109551.0
2016-07-07 12:15:00,51.34,51.37,51.31,51.35,79811.0,45.7556,45.7823,45.7289,45.7645,79811.0
2016-07-07 12:20:00,51.35,51.38,51.32,51.36,110162.0,45.7645,45.7912,45.7378,45.7734,110162.0
2016-07-07 12:25:00,51.35,51.37,51.3,51.36,126532.0,45.7645,45.7823,45.7199,45.7734,126532.0
2016-07-07 12:30:00,51.36,51.4,51.34,51.39,67415.0,45.7734,45.8091,45.7556,45.8002,67415.0
2016-07-07 12:35:00,51.38,51.39,51.3,51.3,119260.0,45.7912,45.8002,45.7199,45.7199,119260.0
2016-07-07 12:40:00,51.31,51.31,51.23,51.25,92494.0,45.7289,45.7289,45.6576,45.6754,92494.0
2016-07-07 12:45:00,51.26,51.27,51.2,51.22,171247.0,45.6843,45.6932,45.6308,45.6486,171247.0
2016-07-07 12:50:00,51.22,51.23,51.14,51.16,246684.0,45.6486,45.6576,45.5773,45.5952,246684.0
2016-07-07 12:55:00,51.15,51.22,51.12,51.13,158336.0,45.5863,45.6486,45.5595,45.5684,158336.0
2016-07-07 13:00:00,51.14,51.19,51.11,51.14,153475.0,45.5773,45.6219,45.5506,45.5773,153475.0
2016-07-07 13:05:00,51.14,51.15,51.09,51.14,192152.0,45.5773,45.5863,45.5328,45.5773,192152.0
2016-07-07 13:10:00,51.15,51.19,51.1,51.18,188536.0,45.5863,45.6219,45.5417,45.613,188536.0
2016-07-07 13:15:00,51.17,51.24,51.14,51.22,130965.0,45.6041,45.6665,45.5773,45.6486,130965.0
2016-07-07 13:20:00,51.22,51.25,51.19,51.25,135791.0,45.6486,45.6754,45.6219,45.6754,135791.0
2016-07-07 13:25:00,51.25,51.29,51.24,51.25,122329.0,45.6754,45.711,45.6665,45.6754,122329.0
2016-07-07 13:30:00,51.26,51.3,51.24,51.28,101013.0,45.6843,45.7199,45.6665,45.7021,101013.0
2016-07-07 13:35:00,51.27,51.28,51.19,51.23,94939.0,45.6932,45.7021,45.6219,45.6576,94939.0
2016-07-07 13:40:00,51.22,51.23,51.17,51.21,151001.0,45.6486,45.6576,45.6041,45.6397,151001.0
2016-07-07 13:45:00,51.21,51.22,51.18,51.21,79380.0,45.6397,45.6486,45.613,45.6397,79380.0
2016-07-07 13:50:00,51.2,51.2,51.14,51.15,142601.0,45.6308,45.6308,45.5773,45.5863,142601.0
2016-07-07 13:55:00,51.15,51.24,51.14,51.23,200611.0,45.5863,45.6665,45.5773,45.6576,200611.0
2016-07-07 14:00:00,51.22,51.27,51.2,51.27,117081.0,45.6486,45.6932,45.6308,45.6932,117081.0
2016-07-07 14:05:00,51.27,51.29,51.21,51.22,161140.0,45.6932,45.711,45.6397,45.6486,161140.0
2016-07-07 14:10:00,51.22,51.23,51.11,51.15,269275.0,45.6486,45.6576,45.5506,45.5863,269275.0
2016-07-07 14:15:00,51.15,51.21,51.14,51.15,165958.0,45.5863,45.6397,45.5773,45.5863,165958.0
2016-07-07 14:20:00,51.14,51.23,51.13,51.2,133234.0,45.5773,45.6576,45.5684,45.6308,133234.0
2016-07-07 14:25:00,51.2,51.26,51.19,51.22,120505.0,45.6308,45.6843,45.6219,45.6486,120505.0
2016-07-07 14:30:00,51.23,51.25,51.17,51.18,169938.0,45.6576,45.6754,45.6041,45.613,169938.0
2016-07-07 14:35:00,51.18,51.25,51.18,51.23,134279.0,45.613,45.6754,45.613,45.6576,134279.0
2016-07-07 14:40:00,51.23,51.24,51.19,51.21,130462.0,45.6576,45.6665,45.6219,45.6397,130462.0
2016-07-07 14:45:00,51.21,51.22,51.16,51.19,250185.0,45.6397,45.6486,45.5952,45.6219,250185.0
2016-07-07 14:50:00,51.19,51.2,51.13,51.19,398725.0,45.6219,45.6308,45.5684,45.6219,398725.0
2016-07-07 14:55:00,51.18,51.2,51.08,51.11,266872.0,45.613,45.6308,45.5239,45.5506,266872.0
2016-07-07 15:00:00,51.12,51.15,51.07,51.15,360592.0,45.5595,45.5863,45.515,45.5863,360592.0
2016-07-07 15:05:00,51.15,51.21,51.14,51.2,381136.0,45.5863,45.6397,45.5773,45.6308,381136.0
2016-07-07 15:10:00,51.2,51.21,51.15,51.19,307505.0,45.6308,45.6397,45.5863,45.6219,307505.0
2016-07-07 15:15:00,51.19,51.24,51.16,51.23,259024.0,45.6219,45.6665,45.5952,45.6576,259024.0
2016-07-07 15:20:00,51.23,51.27,51.19,51.23,210223.0,45.6576,45.6932,45.6219,45.6576,210223.0
2016-07-07 15:25:00,51.23,51.26,51.2,51.26,138698.0,45.6576,45.6843,45.6308,45.6843,138698.0
2016-07-07 15:30:00,51.26,51.34,51.22,51.33,254941.0,45.6843,45.7556,45.6486,45.7467,254941.0
2016-07-07 15:35:00,51.33,51.34,51.28,51.31,165861.0,45.7467,45.7556,45.7021,45.7289,165861.0
2016-07-07 15:40:00,51.31,51.37,51.29,51.32,250882.0,45.7289,45.7823,45.711,45.7378,250882.0
2016-07-07 15:45:00,51.32,51.41,51.32,51.32,355369.0,45.7378,45.818,45.7378,45.7378,355369.0
2016-07-07 15:50:00,51.33,51.36,51.29,51.35,473080.0,45.7467,45.7734,45.711,45.7645,473080.0
2016-07-07 15:55:00,51.35,51.38,51.3,51.38,1038653.0,45.7645,45.7912,45.7199,45.7912,1038653.0
2016-07-08 09:30:00,51.72,51.76,51.56,51.57,785488.0,46.0943,46.1299,45.9517,45.9606,785488.0
2016-07-08 09:35:00,51.57,51.84,51.55,51.66,487673.0,45.9606,46.2012,45.9428,46.0408,487673.0
2016-07-08 09:40:00,51.66,51.87,51.66,51.85,472683.0,46.0408,46.2279,46.0408,46.2101,472683.0
2016-07-08 09:45:00,51.86,52.1,51.85,52.1,741226.0,46.219,46.4329,46.2101,46.4329,741226.0
2016-07-08 09:50:00,52.1,52.16,52.03,52.04,536325.0,46.4329,46.4864,46.3705,46.3795,536325.0
2016-07-08 09:55:00,52.05,52.05,51.92,52.01,328402.0,46.3884,46.3884,46.2725,46.3527,328402.0
2016-07-08 10:00:00,52.02,52.07,52.0,52.02,300095.0,46.3616,46.4062,46.3438,46.3616,300095.0
2016-07-08 10:05:00,52.03,52.04,51.93,52.02,652108.0,46.3705,46.3795,46.2814,46.3616,652108.0
2016-07-08 10:10:00,52.02,52.09,51.99,52.06,356240.0,46.3616,46.424,46.3349,46.3973,356240.0
2016-07-08 10:15:00,52.07,52.09,52.03,52.05,256118.0,46.4062,46.424,46.3705,46.3884,256118.0
2016-07-08 10:20:00,52.04,52.15,52.04,52.13,278851.0,46.3795,46.4775,46.3795,46.4597,278851.0
2016-07-08 10:25:00,52.12,52.15,52.02,52.09,263257.0,46.4508,46.4775,46.3616,46.424,263257.0
2016-07-08 10:30:00,52.09,52.13,52.04,52.05,263887.0,46.424,46.4597,46.3795,46.3884,263887.0
2016-07-08 10:35:00,52.05,52.08,52.0,52.07,238626.0,46.3884,46.4151,46.3438,46.4062,238626.0
2016-07-08 10:40:00,52.06,52.13,52.06,52.12,190623.0,46.3973,46.4597,46.3973,46.4508,190623.0
2016-07-08 10:45:00,52.13,52.16,52.11,52.13,223874.0,46.4597,46.4864,46.4418,46.4597,223874.0
2016-07-08 10:50:00,52.14,52.2,52.13,52.2,299215.0,46.4686,46.522,46.4597,46.522,299215.0
2016-07-08 10:55:00,52.19,52.26,52.18,52.24,445539.0,46.5131,46.5755,46.5042,46.5577,445539.0
2016-07-08 11:00:00,52.25,52.29,52.22,52.29,403904.0,46.5666,46.6023,46.5399,46.6023,403904.0
2016-07-08 11:05:00,52.29,52.3,52.26,52.28,276548.0,46.6023,46.6112,46.5755,46.5933,276548.0
2016-07-08 11:10:00,52.28,52.29,52.19,52.21,459425.0,46.5933,46.6023,46.5131,46.531,459425.0
2016-07-08 11:15:00,52.21,52.28,52.19,52.26,373855.0,46.531,46.5933,46.5131,46.5755,373855.0
2016-07-08 11:20:00,52.26,52.27,52.21,52.21,345410.0,46.5755,46.5844,46.531,46.531,345410.0
2016-07-08 11:25:00,52.21,52.3,52.21,52.25,231045.0,46.531,46.6112,46.531,46.5666,231045.0
2016-07-08 11:30:00,52.26,52.3,52.24,52.3,297288.0,46.5755,46.6112,46.5577,46.6112,297288.0
2016-07-08 11:35:00,52.3,52.32,52.26,52.29,249047.0,46.6112,46.629,46.5755,46.6023,249047.0
2016-07-08 11:40:00,52.3,52.34,52.26,52.27,160531.0,46.6112,46.6468,46.5755,46.5844,160531.0
2016-07-08 11:45:00,52.26,52.32,52.24,52.31,190382.0,46.5755,46.629,46.5577,46.6201,190382.0
2016-07-08 11:50:00,52.31,52.36,52.29,52.36,205704.0,46.6201,46.6646,46.6023,46.6646,205704.0
2016-07-08 11:55:00,52.36,52.36,52.29,52.32,239189.0,46.6646,46.6646,46.6023,46.629,239189.0
2016-07-08 12:00:00,52.32,52.35,52.31,52.32,130391.0,46.629,46.6557,46.6201,46.629,130391.0
2016-07-08 12:05:00,52.32,52.33,52.28,52.29,235765.0,46.629,46.6379,46.5933,46.6023,235765.0
2016-07-08 12:10:00,52.29,52.34,52.28,52.32,171331.0,46.6023,46.6468,46.5933,46.629,171331.0
2016-07-08 12:15:00,52.32,52.36,52.31,52.33,235989.0,46.629,46.6646,46.6201,46.6379,235989.0
2016-07-08 12:20:00,52.34,52.35,52.25,52.3,232076.0,46.6468,46.6557,46.5666,46.6112,232076.0
2016-07-08 12:25:00,52.29,52.3,52.21,52.23,220444.0,46.6023,46.6112,46.531,46.5488,220444.0
2016-07-08 12:30:00,52.23,52.27,52.21,52.25,159703.0,46.5488,46.5844,46.531,46.5666,159703.0
2016-07-08 12:35:00,52.25,52.26,52.21,52.22,208401.0,46.5666,46.5755,46.531,46.5399,208401.0
2016-07-08 12:40:00,52.22,52.29,52.21,52.27,273899.0,46.5399,46.6023,46.531,46.5844,273899.0
2016-07-08 12:45:00,52.28,52.28,52.23,52.26,174073.0,46.5933,46.5933,46.5488,46.5755,174073.0
2016-07-08 12:50:00,52.27,52.33,52.26,52.31,236832.0,46.5844,46.6379,46.5755,46.6201,236832.0
2016-07-08 12:55:00,52.32,52.33,52.26,52.26,116464.0,46.629,46.6379,46.5755,46.5755,116464.0
2016-07-08 13:00:00,52.26,52.31,52.26,52.29,142456.0,46.5755,46.6201,46.5755,46.6023,142456.0
2016-07-08 13:05:00,52.3,52.31,52.26,52.3,152523.0,46.6112,46.6201,46.5755,46.6112,152523.0
2016-07-08 13:10:00,52.3,52.3,52.25,52.27,100823.0,46.6112,46.6112,46.5666,46.5844,100823.0
2016-07-08 13:15:00,52.26,52.27,52.23,52.23,102839.0,46.5755,46.5844,46.5488,46.5488,102839.0
2016-07-08 13:20:00,52.24,52.27,52.23,52.27,132529.0,46.5577,46.5844,46.5488,46.5844,132529.0
2016-07-08 13:25:00,52.26,52.3,52.24,52.28,163040.0,46.5755,46.6112,46.5577,46.5933,163040.0
2016-07-08 13:30:00,52.28,52.32,52.27,52.3,170030.0,46.5933,46.629,46.5844,46.6112,170030.0
2016-07-08 13:35:00,52.3,52.32,52.26,52.27,133080.0,46.6112,46.629,46.5755,46.5844,133080.0
2016-07-08 13:40:00,52.27,52.32,52.26,52.29,118621.0,46.5844,46.629,46.5755,46.6023,118621.0
2016-07-08 13:45:00,52.29,52.31,52.27,52.28,108285.0,46.6023,46.6201,46.5844,46.5933,108285.0
2016-07-08 13:50:00,52.28,52.29,52.26,52.27,77551.0,46.5933,46.6023,46.5755,46.5844,77551.0
2016-07-08 13:55:00,52.28,52.29,52.23,52.23,284439.0,46.5933,46.6023,46.5488,46.5488,284439.0
2016-07-08 14:00:00,52.23,52.25,52.21,52.24,179705.0,46.5488,46.5666,46.531,46.5577,179705.0
2016-07-08 14:05:00,52.23,52.25,52.21,52.22,197787.0,46.5488,46.5666,46.531,46.5399,197787.0
2016-07-08 14:10:00,52.22,52.28,52.21,52.25,192090.0,46.5399,46.5933,46.531,46.5666,192090.0
2016-07-08 14:15:00,52.25,52.27,52.23,52.26,276677.0,46.5666,46.5844,46.5488,46.5755,276677.0
2016-07-08 14:20:00,52.26,52.36,52.25,52.33,240855.0,46.5755,46.6646,46.5666,46.6379,240855.0
2016-07-08 14:25:00,52.33,52.35,52.3,52.31,193356.0,46.6379,46.6557,46.6112,46.6201,193356.0
2016-07-08 14:30:00,52.3,52.32,52.26,52.3,350230.0,46.6112,46.629,46.5755,46.6112,350230.0
2016-07-08 14:35:00,52.3,52.33,52.28,52.29,177681.0,46.6112,46.6379,46.5933,46.6023,177681.0
2016-07-08 14:40:00,52.29,52.33,52.27,52.28,303900.0,46.6023,46.6379,46.5844,46.5933,303900.0
2016-07-08 14:45:00,52.28,52.31,52.27,52.29,172705.0,46.5933,46.6201,46.5844,46.6023,172705.0
2016-07-08 14:50:00,52.29,52.35,52.26,52.34,307879.0,46.6023,46.6557,46.5755,46.6468,307879.0
2016-07-08 14:55:00,52.34,52.35,52.29,52.3,300563.0,46.6468,46.6557,46.6023,46.6112,300563.0
2016-07-08 15:00:00,52.3,52.32,52.26,52.29,304953.0,46.6112,46.629,46.5755,46.6023,304953.0
2016-07-08 15:05:00,52.29,52.31,52.25,52.3,498073.0,46.6023,46.6201,46.5666,46.6112,498073.0
2016-07-08 15:10:00,52.3,52.34,52.28,52.33,433955.0,46.6112,46.6468,46.5933,46.6379,433955.0
2016-07-08 15:15:00,52.33,52.35,52.3,52.33,259152.0,46.6379,46.6557,46.6112,46.6379,259152.0
2016-07-08 15:20:00,52.33,52.35,52.29,52.3,360642.0,46.6379,46.6557,46.6023,46.6112,360642.0
2016-07-08 15:25:00,52.29,52.3,52.25,52.26,192915.0,46.6023,46.6112,46.5666,46.5755,192915.0
2016-07-08 15:30:00,52.25,52.26,52.2,52.22,425505.0,46.5666,46.5755,46.522,46.5399,425505.0
2016-07-08 15:35:00,52.22,52.25,52.19,52.21,532327.0,46.5399,46.5666,46.5131,46.531,532327.0
2016-07-08 15:40:00,52.21,52.23,52.18,52.21,337717.0,46.531,46.5488,46.5042,46.531,337717.0
2016-07-08 15:45:00,52.21,52.23,52.18,52.23,528930.0,46.531,46.5488,46.5042,46.5488,528930.0
2016-07-08 15:50:00,52.23,52.29,52.23,52.28,537040.0,46.5488,46.6023,46.5488,46.5933,537040.0
2016-07-08 15:55:00,52.28,52.31,52.23,52.3,1600827.0,46.5933,46.6201,46.5488,46.6112,1600827.0
2016-07-11 09:30:00,52.49,52.66,52.47,52.63,908691.0,46.7805,46.932,46.7627,46.9053,908691.0
2016-07-11 09:35:00,52.64,52.72,52.57,52.65,363095.0,46.9142,46.9855,46.8518,46.9231,363095.0
2016-07-11 09:40:00,52.65,52.71,52.6,52.6,384138.0,46.9231,46.9766,46.8785,46.8785,384138.0
2016-07-11 09:45:00,52.61,52.69,52.57,52.68,610962.0,46.8875,46.9587,46.8518,46.9498,610962.0
2016-07-11 09:50:00,52.68,52.73,52.62,52.72,320478.0,46.9498,46.9944,46.8964,46.9855,320478.0
2016-07-11 09:55:00,52.72,52.73,52.67,52.71,468706.0,46.9855,46.9944,46.9409,46.9766,468706.0
2016-07-11 10:00:00,52.7,52.71,52.57,52.58,238766.0,46.9677,46.9766,46.8518,46.8607,238766.0
2016-07-11 10:05:00,52.58,52.65,52.58,52.65,251809.0,46.8607,46.9231,46.8607,46.9231,251809.0
2016-07-11 10:10:00,52.64,52.66,52.54,52.59,213959.0,46.9142,46.932,46.8251,46.8696,213959.0
2016-07-11 10:15:00,52.59,52.64,52.55,52.62,215518.0,46.8696,46.9142,46.834,46.8964,215518.0
2016-07-11 10:20:00,52.63,52.65,52.55,52.55,245096.0,46.9053,46.9231,46.834,46.834,245096.0
2016-07-11 10:25:00,52.55,52.57,52.5,52.53,288260.0,46.834,46.8518,46.7894,46.8162,288260.0
2016-07-11 10:30:00,52.54,52.56,52.51,52.55,285671.0,46.8251,46.8429,46.7983,46.834,285671.0
2016-07-11 10:35:00,52.55,52.63,52.55,52.61,227986.0,46.834,46.9053,46.834,46.8875,227986.0
2016-07-11 10:40:00,52.62,52.62,52.55,52.6,286037.0,46.8964,46.8964,46.834,46.8785,286037.0
2016-07-11 10:45:00,52.6,52.63,52.59,52.61,217666.0,46.8785,46.9053,46.8696,46.8875,217666.0
2016-07-11 10:50:00,52.62,52.63,52.57,52.58,268400.0,46.8964,46.9053,46.8518,46.8607,268400.0
2016-07-11 10:55:00,52.58,52.63,52.57,52.6,134939.0,46.8607,46.9053,46.8518,46.8785,134939.0
2016-07-11 11:00:00,52.6,52.66,52.59,52.64,214508.0,46.8785,46.932,46.8696,46.9142,214508.0
2016-07-11 11:05:00,52.64,52.67,52.61,52.64,227108.0,46.9142,46.9409,46.8875,46.9142,227108.0
2016-07-11 11:10:00,52.64,52.69,52.61,52.69,276442.0,46.9142,46.9587,46.8875,46.9587,276442.0
2016-07-11 11:15:00,52.69,52.69,52.63,52.66,211175.0,46.9587,46.9587,46.9053,46.932,211175.0
2016-07-11 11:20:00,52.66,52.67,52.63,52.67,127176.0,46.932,46.9409,46.9053,46.9409,127176.0
2016-07-11 11:25:00,52.66,52.72,52.65,52.69,174001.0,46.932,46.9855,46.9231,46.9587,174001.0
2016-07-11 11:30:00,52.69,52.75,52.69,52.73,206684.0,46.9587,47.0122,46.9587,46.9944,206684.0
2016-07-11 11:35:00,52.74,52.74,52.66,52.67,180502.0,47.0033,47.0033,46.932,46.9409,180502.0
2016-07-11 11:40:00,52.66,52.67,52.61,52.63,223258.0,46.932,46.9409,46.8875,46.9053,223258.0
2016-07-11 11:45:00,52.63,52.65,52.57,52.63,313101.0,46.9053,46.9231,46.8518,46.9053,313101.0
2016-07-11 11:50:00,52.63,52.7,52.62,52.7,224184.0,46.9053,46.9677,46.8964,46.9677,224184.0
2016-07-11 11:55:00,52.71,52.73,52.64,52.69,250557.0,46.9766,46.9944,46.9142,46.9587,250557.0
2016-07-11 12:00:00,52.69,52.71,52.67,52.68,249005.0,46.9587,46.9766,46.9409,46.9498,249005.0
2016-07-11 12:05:00,52.69,52.71,52.66,52.69,99097.0,46.9587,46.9766,46.932,46.9587,99097.0
2016-07-11 12:10:00,52.69,52.71,52.68,52.7,81918.0,46.9587,46.9766,46.9498,46.9677,81918.0
2016-07-11 12:15:00,52.69,52.72,52.68,52.7,100219.0,46.9587,46.9855,46.9498,46.9677,100219.0
2016-07-11 12:20:00,52.7,52.73,52.7,52.72,119054.0,46.9677,46.9944,46.9677,46.9855,119054.0
2016-07-11 12:25:00,52.73,52.74,52.67,52.67,138749.0,46.9944,47.0033,46.9409,46.9409,138749.0
2016-07-11 12:30:00,52.67,52.75,52.67,52.74,139479.0,46.9409,47.0122,46.9409,47.0033,139479.0
2016-07-11 12:35:00,52.74,52.77,52.71,52.76,179575.0,47.0033,47.03,46.9766,47.0211,179575.0
2016-07-11 12:40:00,52.76,52.8,52.76,52.79,149157.0,47.0211,47.0568,47.0211,47.0479,149157.0
2016-07-11 12:45:00,52.79,52.83,52.77,52.78,141142.0,47.0479,47.0835,47.03,47.039,141142.0
2016-07-11 12:50:00,52.78,52.82,52.78,52.79,91481.0,47.039,47.0746,47.039,47.0479,91481.0
2016-07-11 12:55:00,52.8,52.81,52.76,52.8,103575.0,47.0568,47.0657,47.0211,47.0568,103575.0
2016-07-11 13:00:00,52.8,52.82,52.77,52.8,216047.0,47.0568,47.0746,47.03,47.0568,216047.0
2016-07-11 13:05:00,52.79,52.8,52.71,52.73,231689.0,47.0479,47.0568,46.9766,46.9944,231689.0
2016-07-11 13:10:00,52.74,52.75,52.67,52.69,194351.0,47.0033,47.0122,46.9409,46.9587,194351.0
2016-07-11 13:15:00,52.69,52.75,52.67,52.73,128853.0,46.9587,47.0122,46.9409,46.9944,128853.0
2016-07-11 13:20:00,52.74,52.76,52.68,52.69,159105.0,47.0033,47.0211,46.9498,46.9587,159105.0
2016-07-11 13:25:00,52.7,52.72,52.67,52.69,148377.0,46.9677,46.9855,46.9409,46.9587,148377.0
2016-07-11 13:30:00,52.69,52.73,52.67,52.73,112080.0,46.9587,46.9944,46.9409,46.9944,112080.0
2016-07-11 13:35:00,52.72,52.75,52.71,52.73,94931.0,46.9855,47.0122,46.9766,46.9944,94931.0
2016-07-11 13:40:00,52.73,52.74,52.66,52.72,138922.0,46.9944,47.0033,46.932,46.9855,138922.0
2016-07-11 13:45:00,52.72,52.76,52.7,52.75,131719.0,46.9855,47.0211,46.9677,47.0122,131719.0
2016-07-11 13:50:00,52.75,52.77,52.71,52.72,152514.0,47.0122,47.03,46.9766,46.9855,152514.0
2016-07-11 13:55:00,52.73,52.75,52.68,52.68,105469.0,46.9944,47.0122,46.9498,46.9498,105469.0
2016-07-11 14:00:00,52.69,52.7,52.66,52.67,150135.0,46.9587,46.9677,46.932,46.9409,150135.0
2016-07-11 14:05:00,52.67,52.71,52.65,52.7,211504.0,46.9409,46.9766,46.9231,46.9677,211504.0
2016-07-11 14:10:00,52.7,52.72,52.69,52.7,147954.0,46.9677,46.9855,46.9587,46.9677,147954.0
2016-07-11 14:15:00,52.7,52.74,52.67,52.73,130168.0,46.9677,47.0033,46.9409,46.9944,130168.0
2016-07-11 14:20:00,52.73,52.75,52.71,52.72,189515.0,46.9944,47.0122,46.9766,46.9855,189515.0
2016-07-11 14:25:00,52.73,52.77,52.71,52.72,116690.0,46.9944,47.03,46.9766,46.9855,116690.0
2016-07-11 14:30:00,52.71,52.72,52.7,52.7,140066.0,46.9766,46.9855,46.9677,46.9677,140066.0
2016-07-11 14:35:00,52.71,52.73,52.67,52.71,125153.0,46.9766,46.9944,46.9409,46.9766,125153.0
2016-07-11 14:40:00,52.72,52.76,52.71,52.71,91122.0,46.9855,47.0211,46.9766,46.9766,91122.0
2016-07-11 14:45:00,52.71,52.73,52.65,52.68,182952.0,46.9766,46.9944,46.9231,46.9498,182952.0
2016-07-11 14:50:00,52.68,52.71,52.66,52.68,103560.0,46.9498,46.9766,46.932,46.9498,103560.0
2016-07-11 14:55:00,52.68,52.72,52.66,52.68,169371.0,46.9498,46.9855,46.932,46.9498,169371.0
2016-07-11 15:00:00,52.67,52.72,52.66,52.71,196412.0,46.9409,46.9855,46.932,46.9766,196412.0
2016-07-11 15:05:00,52.71,52.75,52.67,52.74,249811.0,46.9766,47.0122,46.9409,47.0033,249811.0
2016-07-11 15:10:00,52.74,52.76,52.71,52.76,228931.0,47.0033,47.0211,46.9766,47.0211,228931.0
2016-07-11 15:15:00,52.76,52.79,52.75,52.79,216063.0,47.0211,47.0479,47.0122,47.0479,216063.0
2016-07-11 15:20:00,52.79,52.79,52.76,52.78,129210.0,47.0479,47.0479,47.0211,47.039,129210.0
2016-07-11 15:25:00,52.78,52.78,52.73,52.74,256751.0,47.039,47.039,46.9944,47.0033,256751.0
2016-07-11 15:30:00,52.74,52.74,52.67,52.68,208656.0,47.0033,47.0033,46.9409,46.9498,208656.0
2016-07-11 15:35:00,52.68,52.74,52.68,52.72,416806.0,46.9498,47.0033,46.9498,46.9855,416806.0
2016-07-11 15:40:00,52.72,52.73,52.67,52.68,273826.0,46.9855,46.9944,46.9409,46.9498,273826.0
2016-07-11 15:45:00,52.68,52.68,52.64,52.67,260292.0,46.9498,46.9498,46.9142,46.9409,260292.0
2016-07-11 15:50:00,52.67,52.68,52.63,52.66,493986.0,46.9409,46.9498,46.9053,46.932,493986.0
2016-07-11 15:55:00,52.66,52.66,52.57,52.59,867916.0,46.932,46.932,46.8518,46.8696,867916.0
2016-07-12 09:30:00,52.94,53.0,52.78,52.98,933439.0,47.1816,47.235,47.039,47.2172,933439.0
2016-07-12 09:35:00,52.98,52.99,52.82,52.87,352620.0,47.2172,47.2261,47.0746,47.1192,352620.0
2016-07-12 09:40:00,52.86,52.93,52.85,52.9,341890.0,47.1103,47.1726,47.1013,47.1459,341890.0
2016-07-12 09:45:00,52.89,52.9,52.84,52.86,358970.0,47.137,47.1459,47.0924,47.1103,358970.0
2016-07-12 09:50:00,52.87,52.9,52.85,52.86,329443.0,47.1192,47.1459,47.1013,47.1103,329443.0
2016-07-12 09:55:00,52.86,52.9,52.82,52.87,423208.0,47.1103,47.1459,47.0746,47.1192,423208.0
2016-07-12 10:00:00,52.88,52.89,52.85,52.86,232314.0,47.1281,47.137,47.1013,47.1103,232314.0
2016-07-12 10:05:00,52.86,52.93,52.85,52.9,488484.0,47.1103,47.1726,47.1013,47.1459,488484.0
2016-07-12 10:10:00,52.9,52.98,52.89,52.97,833418.0,47.1459,47.2172,47.137,47.2083,833418.0
2016-07-12 10:15:00,52.98,53.1,52.96,53.08,891611.0,47.2172,47.3242,47.1994,47.3063,891611.0
2016-07-12 10:20:00,53.08,53.18,53.04,53.14,625746.0,47.3063,47.3955,47.2707,47.3598,625746.0
2016-07-12 10:25:00,53.14,53.15,53.1,53.15,454588.0,47.3598,47.3687,47.3242,47.3687,454588.0
2016-07-12 10:30:00,53.15,53.19,53.14,53.19,307115.0,47.3687,47.4044,47.3598,47.4044,307115.0
2016-07-12 10:35:00,53.19,53.2,53.13,53.16,337398.0,47.4044,47.4133,47.3509,47.3776,337398.0
2016-07-12 10:40:00,53.17,53.2,53.16,53.18,277060.0,47.3865,47.4133,47.3776,47.3955,277060.0
2016-07-12 10:45:00,53.18,53.21,53.15,53.16,279292.0,47.3955,47.4222,47.3687,47.3776,279292.0
2016-07-12 10:50:00,53.16,53.19,53.14,53.19,154939.0,47.3776,47.4044,47.3598,47.4044,154939.0
2016-07-12 10:55:00,53.19,53.2,53.11,53.14,246343.0,47.4044,47.4133,47.3331,47.3598,246343.0
2016-07-12 11:00:00,53.14,53.17,53.12,53.14,208942.0,47.3598,47.3865,47.342,47.3598,208942.0
2016-07-12 11:05:00,53.14,53.2,53.12,53.19,277562.0,47.3598,47.4133,47.342,47.4044,277562.0
2016-07-12 11:10:00,53.18,53.2,53.18,53.19,127049.0,47.3955,47.4133,47.3955,47.4044,127049.0
2016-07-12 11:15:00,53.19,53.2,53.16,53.17,160158.0,47.4044,47.4133,47.3776,47.3865,160158.0
2016-07-12 11:20:00,53.16,53.18,53.15,53.17,249570.0,47.3776,47.3955,47.3687,47.3865,249570.0
2016-07-12 11:25:00,53.17,53.21,53.17,53.19,253963.0,47.3865,47.4222,47.3865,47.4044,253963.0
2016-07-12 11:30:00,53.19,53.28,53.17,53.28,269942.0,47.4044,47.4846,47.3865,47.4846,269942.0
2016-07-12 11:35:00,53.28,53.3,53.24,53.26,233651.0,47.4846,47.5024,47.4489,47.4667,233651.0
2016-07-12 11:40:00,53.26,53.29,53.26,53.29,136828.0,47.4667,47.4935,47.4667,47.4935,136828.0
2016-07-12 11:45:00,53.28,53.31,53.27,53.31,151193.0,47.4846,47.5113,47.4757,47.5113,151193.0
2016-07-12 11:50:00,53.31,53.32,53.28,53.3,325450.0,47.5113,47.5202,47.4846,47.5024,325450.0
2016-07-12 11:55:00,53.3,53.37,53.3,53.34,184225.0,47.5024,47.5648,47.5024,47.538,184225.0
2016-07-12 12:00:00,53.34,53.36,53.31,53.35,173292.0,47.538,47.5559,47.5113,47.547,173292.0
2016-07-12 12:05:00,53.35,53.38,53.34,53.35,179280.0,47.547,47.5737,47.538,47.547,179280.0
2016-07-12 12:10:00,53.35,53.39,53.34,53.37,162997.0,47.547,47.5826,47.538,47.5648,162997.0
2016-07-12 12:15:00,53.36,53.4,53.35,53.39,243665.0,47.5559,47.5915,47.547,47.5826,243665.0
2016-07-12 12:20:00,53.38,53.39,53.31,53.34,239407.0,47.5737,47.5826,47.5113,47.538,239407.0
2016-07-12 12:25:00,53.33,53.37,53.31,53.35,229195.0,47.5291,47.5648,47.5113,47.547,229195.0
2016-07-12 12:30:00,53.36,53.37,53.32,53.35,166622.0,47.5559,47.5648,47.5202,47.547,166622.0
2016-07-12 12:35:00,53.34,53.35,53.28,53.3,157966.0,47.538,47.547,47.4846,47.5024,157966.0
2016-07-12 12:40:00,53.3,53.35,53.28,53.32,172925.0,47.5024,47.547,47.4846,47.5202,172925.0
2016-07-12 12:45:00,53.32,53.32,53.26,53.3,179478.0,47.5202,47.5202,47.4667,47.5024,179478.0
2016-07-12 12:50:00,53.29,53.31,53.25,53.26,158353.0,47.4935,47.5113,47.4578,47.4667,158353.0
2016-07-12 12:55:00,53.27,53.28,53.23,53.28,164421.0,47.4757,47.4846,47.44,47.4846,164421.0
2016-07-12 13:00:00,53.28,53.3,53.26,53.28,160727.0,47.4846,47.5024,47.4667,47.4846,160727.0
2016-07-12 13:05:00,53.27,53.29,53.26,53.28,179199.0,47.4757,47.4935,47.4667,47.4846,179199.0
2016-07-12 13:10:00,53.27,53.29,53.21,53.24,165807.0,47.4757,47.4935,47.4222,47.4489,165807.0
2016-07-12 13:15:00,53.24,53.29,53.21,53.23,213984.0,47.4489,47.4935,47.4222,47.44,213984.0
2016-07-12 13:20:00,53.23,53.24,53.2,53.22,98298.0,47.44,47.4489,47.4133,47.4311,98298.0
2016-07-12 13:25:00,53.22,53.26,53.2,53.26,152887.0,47.4311,47.4667,47.4133,47.4667,152887.0
2016-07-12 13:30:00,53.26,53.3,53.25,53.29,147223.0,47.4667,47.5024,47.4578,47.4935,147223.0
2016-07-12 13:35:00,53.28,53.34,53.27,53.33,133572.0,47.4846,47.538,47.4757,47.5291,133572.0
2016-07-12 13:40:00,53.33,53.38,53.32,53.33,254056.0,47.5291,47.5737,47.5202,47.5291,254056.0
2016-07-12 13:45:00,53.34,53.34,53.26,53.27,142771.0,47.538,47.538,47.4667,47.4757,142771.0
2016-07-12 13:50:00,53.27,53.28,53.26,53.27,154727.0,47.4757,47.4846,47.4667,47.4757,154727.0
2016-07-12 13:55:00,53.27,53.28,53.2,53.22,203125.0,47.4757,47.4846,47.4133,47.4311,203125.0
2016-07-12 14:00:00,53.22,53.29,53.22,53.26,143112.0,47.4311,47.4935,47.4311,47.4667,143112.0
2016-07-12 14:05:00,53.26,53.3,53.24,53.27,218086.0,47.4667,47.5024,47.4489,47.4757,218086.0
2016-07-12 14:10:00,53.27,53.3,53.26,53.3,198827.0,47.4757,47.5024,47.4667,47.5024,198827.0
2016-07-12 14:15:00,53.29,53.33,53.28,53.32,263183.0,47.4935,47.5291,47.4846,47.5202,263183.0
2016-07-12 14:20:00,53.33,53.34,53.31,53.32,165357.0,47.5291,47.538,47.5113,47.5202,165357.0
2016-07-12 14:25:00,53.32,53.35,53.3,53.3,157276.0,47.5202,47.547,47.5024,47.5024,157276.0
2016-07-12 14:30:00,53.29,53.32,53.25,53.25,212094.0,47.4935,47.5202,47.4578,47.4578,212094.0
2016-07-12 14:35:00,53.25,53.3,53.23,53.28,145639.0,47.4578,47.5024,47.44,47.4846,145639.0
2016-07-12 14:40:00,53.28,53.37,53.27,53.35,207871.0,47.4846,47.5648,47.4757,47.547,207871.0
2016-07-12 14:45:00,53.34,53.37,53.32,53.35,148926.0,47.538,47.5648,47.5202,47.547,148926.0
2016-07-12 14:50:00,53.36,53.39,53.31,53.33,398055.0,47.5559,47.5826,47.5113,47.5291,398055.0
2016-07-12 14:55:00,53.34,53.35,53.29,53.3,238167.0,47.538,47.547,47.4935,47.5024,238167.0
2016-07-12 15:00:00,53.3,53.36,53.28,53.29,314780.0,47.5024,47.5559,47.4846,47.4935,314780.0
2016-07-12 15:05:00,53.29,53.31,53.25,53.27,270511.0,47.4935,47.5113,47.4578,47.4757,270511.0
2016-07-12 15:10:00,53.26,53.31,53.25,53.28,234946.0,47.4667,47.5113,47.4578,47.4846,234946.0
2016-07-12 15:15:00,53.28,53.28,53.2,53.23,237320.0,47.4846,47.4846,47.4133,47.44,237320.0
2016-07-12 15:20:00,53.23,53.24,53.21,53.23,231709.0,47.44,47.4489,47.4222,47.44,231709.0
2016-07-12 15:25:00,53.23,53.25,53.17,53.19,378838.0,47.44,47.4578,47.3865,47.4044,378838.0
2016-07-12 15:30:00,53.19,53.2,53.16,53.18,356345.0,47.4044,47.4133,47.3776,47.3955,356345.0
2016-07-12 15:35:00,53.18,53.24,53.16,53.21,494728.0,47.3955,47.4489,47.3776,47.4222,494728.0
2016-07-12 15:40:00,53.21,53.24,53.19,53.19,384835.0,47.4222,47.4489,47.4044,47.4044,384835.0
2016-07-12 15:45:00,53.2,53.22,53.13,53.22,594874.0,47.4133,47.4311,47.3509,47.4311,594874.0
2016-07-12 15:50:00,53.22,53.22,53.15,53.19,870112.0,47.4311,47.4311,47.3687,47.4044,870112.0
2016-07-12 15:55:00,53.19,53.23,53.14,53.21,1496308.0,47.4044,47.44,47.3598,47.4222,1496308.0
2016-07-13 09:30:00,53.56,53.56,53.25,53.29,694672.0,47.7341,47.7341,47.4578,47.4935,694672.0
2016-07-13 09:35:00,53.3,53.34,53.18,53.24,462722.0,47.5024,47.538,47.3955,47.4489,462722.0
2016-07-13 09:40:00,53.25,53.35,53.25,53.29,259699.0,47.4578,47.547,47.4578,47.4935,259699.0
2016-07-13 09:45:00,53.3,53.4,53.29,53.35,295181.0,47.5024,47.5915,47.4935,47.547,295181.0
2016-07-13 09:50:00,53.36,53.42,53.33,53.4,279731.0,47.5559,47.6093,47.5291,47.5915,279731.0
2016-07-13 09:55:00,53.4,53.5,53.38,53.49,386875.0,47.5915,47.6806,47.5737,47.6717,386875.0
2016-07-13 10:00:00,53.49,53.6,53.49,53.5,404097.0,47.6717,47.7698,47.6717,47.6806,404097.0
2016-07-13 10:05:00,53.5,53.51,53.43,53.5,241150.0,47.6806,47.6896,47.6183,47.6806,241150.0
2016-07-13 10:10:00,53.51,53.53,53.46,53.51,331016.0,47.6896,47.7074,47.645,47.6896,331016.0
2016-07-13 10:15:00,53.51,53.55,53.41,53.42,246221.0,47.6896,47.7252,47.6004,47.6093,246221.0
2016-07-13 10:20:00,53.43,53.5,53.42,53.48,165003.0,47.6183,47.6806,47.6093,47.6628,165003.0
2016-07-13 10:25:00,53.47,53.49,53.42,53.45,185015.0,47.6539,47.6717,47.6093,47.6361,185015.0
2016-07-13 10:30:00,53.45,53.55,53.43,53.52,266482.0,47.6361,47.7252,47.6183,47.6985,266482.0
2016-07-13 10:35:00,53.53,53.57,53.48,53.5,201654.0,47.7074,47.743,47.6628,47.6806,201654.0
2016-07-13 10:40:00,53.5,53.58,53.49,53.56,215079.0,47.6806,47.7519,47.6717,47.7341,215079.0
2016-07-13 10:45:00,53.56,53.6,53.53,53.59,165010.0,47.7341,47.7698,47.7074,47.7609,165010.0
2016-07-13 10:50:00,53.6,53.63,53.59,53.6,208945.0,47.7698,47.7965,47.7609,47.7698,208945.0
2016-07-13 10:55:00,53.61,53.61,53.52,53.54,274411.0,47.7787,47.7787,47.6985,47.7163,274411.0
2016-07-13 11:00:00,53.54,53.58,53.51,53.58,189144.0,47.7163,47.7519,47.6896,47.7519,189144.0
2016-07-13 11:05:00,53.57,53.58,53.5,53.52,215031.0,47.743,47.7519,47.6806,47.6985,215031.0
2016-07-13 11:10:00,53.52,53.56,53.51,53.53,150299.0,47.6985,47.7341,47.6896,47.7074,150299.0
2016-07-13 11:15:00,53.53,53.53,53.47,53.48,228479.0,47.7074,47.7074,47.6539,47.6628,228479.0
2016-07-13 11:20:00,53.48,53.54,53.47,53.51,219253.0,47.6628,47.7163,47.6539,47.6896,219253.0
2016-07-13 11:25:00,53.52,53.53,53.5,53.52,312416.0,47.6985,47.7074,47.6806,47.6985,312416.0
2016-07-13 11:30:00,53.53,53.54,53.48,53.49,329228.0,47.7074,47.7163,47.6628,47.6717,329228.0
2016-07-13 11:35:00,53.49,53.54,53.47,53.51,471427.0,47.6717,47.7163,47.6539,47.6896,471427.0
2016-07-13 11:40:00,53.52,53.55,53.51,53.53,167492.0,47.6985,47.7252,47.6896,47.7074,167492.0
2016-07-13 11:45:00,53.53,53.55,53.49,53.51,329849.0,47.7074,47.7252,47.6717,47.6896,329849.0
2016-07-13 11:50:00,53.52,53.57,53.51,53.57,169034.0,47.6985,47.743,47.6896,47.743,169034.0
2016-07-13 11:55:00,53.57,53.59,53.55,53.57,204336.0,47.743,47.7609,47.7252,47.743,204336.0
2016-07-13 12:00:00,53.57,53.61,53.56,53.61,195155.0,47.743,47.7787,47.7341,47.7787,195155.0
2016-07-13 12:05:00,53.6,53.63,53.58,53.62,165629.0,47.7698,47.7965,47.7519,47.7876,165629.0
2016-07-13 12:10:00,53.62,53.66,53.61,53.64,169385.0,47.7876,47.8232,47.7787,47.8054,169385.0
2016-07-13 12:15:00,53.64,53.66,53.61,53.64,189687.0,47.8054,47.8232,47.7787,47.8054,189687.0
2016-07-13 12:20:00,53.64,53.66,53.62,53.64,112060.0,47.8054,47.8232,47.7876,47.8054,112060.0
2016-07-13 12:25:00,53.64,53.64,53.62,53.63,128100.0,47.8054,47.8054,47.7876,47.7965,128100.0
2016-07-13 12:30:00,53.63,53.63,53.55,53.58,226898.0,47.7965,47.7965,47.7252,47.7519,226898.0
2016-07-13 12:35:00,53.57,53.6,53.52,53.55,230030.0,47.743,47.7698,47.6985,47.7252,230030.0
2016-07-13 12:40:00,53.55,53.63,53.55,53.62,150768.0,47.7252,47.7965,47.7252,47.7876,150768.0
2016-07-13 12:45:00,53.62,53.62,53.58,53.62,204027.0,47.7876,47.7876,47.7519,47.7876,204027.0
2016-07-13 12:50:00,53.62,53.62,53.57,53.59,91716.0,47.7876,47.7876,47.743,47.7609,91716.0
2016-07-13 12:55:00,53.59,53.61,53.57,53.6,96858.0,47.7609,47.7787,47.743,47.7698,96858.0
2016-07-13 13:00:00,53.59,53.61,53.57,53.61,181668.0,47.7609,47.7787,47.743,47.7787,181668.0
2016-07-13 13:05:00,53.61,53.64,53.58,53.62,125816.0,47.7787,47.8054,47.7519,47.7876,125816.0
2016-07-13 13:10:00,53.63,53.64,53.62,53.63,107100.0,47.7965,47.8054,47.7876,47.7965,107100.0
2016-07-13 13:15:00,53.64,53.65,53.62,53.64,106269.0,47.8054,47.8143,47.7876,47.8054,106269.0
2016-07-13 13:20:00,53.65,53.65,53.6,53.61,108915.0,47.8143,47.8143,47.7698,47.7787,108915.0
2016-07-13 13:25:00,53.61,53.61,53.56,53.57,137891.0,47.7787,47.7787,47.7341,47.743,137891.0
2016-07-13 13:30:00,53.56,53.62,53.53,53.61,135601.0,47.7341,47.7876,47.7074,47.7787,135601.0
2016-07-13 13:35:00,53.61,53.62,53.58,53.62,109391.0,47.7787,47.7876,47.7519,47.7876,109391.0
2016-07-13 13:40:00,53.62,53.68,53.61,53.66,234807.0,47.7876,47.8411,47.7787,47.8232,234807.0
2016-07-13 13:45:00,53.66,53.72,53.65,53.71,240870.0,47.8232,47.8767,47.8143,47.8678,240870.0
2016-07-13 13:50:00,53.71,53.72,53.61,53.63,153808.0,47.8678,47.8767,47.7787,47.7965,153808.0
2016-07-13 13:55:00,53.63,53.66,53.6,53.62,152459.0,47.7965,47.8232,47.7698,47.7876,152459.0
2016-07-13 14:00:00,53.62,53.66,53.6,53.65,140654.0,47.7876,47.8232,47.7698,47.8143,140654.0
2016-07-13 14:05:00,53.66,53.74,53.62,53.74,206337.0,47.8232,47.8945,47.7876,47.8945,206337.0
2016-07-13 14:10:00,53.74,53.78,53.69,53.71,275643.0,47.8945,47.9302,47.85,47.8678,275643.0
2016-07-13 14:15:00,53.7,53.73,53.67,53.69,160362.0,47.8589,47.8856,47.8322,47.85,160362.0
2016-07-13 14:20:00,53.69,53.69,53.66,53.68,149501.0,47.85,47.85,47.8232,47.8411,149501.0
2016-07-13 14:25:00,53.67,53.79,53.67,53.77,233909.0,47.8322,47.9391,47.8322,47.9213,233909.0
2016-07-13 14:30:00,53.77,53.78,53.71,53.74,238416.0,47.9213,47.9302,47.8678,47.8945,238416.0
2016-07-13 14:35:00,53.74,53.8,53.72,53.75,240315.0,47.8945,47.948,47.8767,47.9035,240315.0
2016-07-13 14:40:00,53.75,53.76,53.71,53.75,124774.0,47.9035,47.9124,47.8678,47.9035,124774.0
2016-07-13 14:45:00,53.75,53.76,53.7,53.74,190303.0,47.9035,47.9124,47.8589,47.8945,190303.0
2016-07-13 14:50:00,53.75,53.76,53.67,53.68,229475.0,47.9035,47.9124,47.8322,47.8411,229475.0
2016-07-13 14:55:00,53.68,53.76,53.66,53.76,214450.0,47.8411,47.9124,47.8232,47.9124,214450.0
2016-07-13 15:00:00,53.76,53.83,53.74,53.83,400853.0,47.9124,47.9747,47.8945,47.9747,400853.0
2016-07-13 15:05:00,53.83,53.86,53.78,53.8,361315.0,47.9747,48.0015,47.9302,47.948,361315.0
2016-07-13 15:10:00,53.8,53.81,53.69,53.69,413754.0,47.948,47.9569,47.85,47.85,413754.0
2016-07-13 15:15:00,53.7,53.72,53.67,53.71,249992.0,47.8589,47.8767,47.8322,47.8678,249992.0
2016-07-13 15:20:00,53.72,53.73,53.66,53.7,301590.0,47.8767,47.8856,47.8232,47.8589,301590.0
2016-07-13 15:25:00,53.7,53.7,53.64,53.64,259949.0,47.8589,47.8589,47.8054,47.8054,259949.0
2016-07-13 15:30:00,53.64,53.7,53.62,53.67,296162.0,47.8054,47.8589,47.7876,47.8322,296162.0
2016-07-13 15:35:00,53.67,53.71,53.65,53.66,295661.0,47.8322,47.8678,47.8143,47.8232,295661.0
2016-07-13 15:40:00,53.66,53.71,53.65,53.71,407983.0,47.8232,47.8678,47.8143,47.8678,407983.0
2016-07-13 15:45:00,53.71,53.73,53.69,53.7,521552.0,47.8678,47.8856,47.85,47.8589,521552.0
2016-07-13 15:50:00,53.69,53.71,53.65,53.65,893617.0,47.85,47.8678,47.8143,47.8143,893617.0
2016-07-13 15:55:00,53.65,53.67,53.5,53.51,2349853.0,47.8143,47.8322,47.6806,47.6896,2349853.0
2016-07-14 09:30:00,53.85,53.97,53.83,53.96,775140.0,47.9926,48.0995,47.9747,48.0906,775140.0
2016-07-14 09:35:00,53.95,53.96,53.81,53.85,507874.0,48.0817,48.0906,47.9569,47.9926,507874.0
2016-07-14 09:40:00,53.85,53.89,53.72,53.73,347741.0,47.9926,48.0282,47.8767,47.8856,347741.0
2016-07-14 09:45:00,53.73,53.73,53.59,53.6,599460.0,47.8856,47.8856,47.7609,47.7698,599460.0
2016-07-14 09:50:00,53.6,53.7,53.58,53.65,467008.0,47.7698,47.8589,47.7519,47.8143,467008.0
2016-07-14 09:55:00,53.65,53.79,53.64,53.76,429852.0,47.8143,47.9391,47.8054,47.9124,429852.0
2016-07-14 10:00:00,53.77,53.84,53.72,53.84,436020.0,47.9213,47.9837,47.8767,47.9837,436020.0
2016-07-14 10:05:00,53.84,53.87,53.81,53.86,197364.0,47.9837,48.0104,47.9569,48.0015,197364.0
2016-07-14 10:10:00,53.86,53.91,53.84,53.9,269854.0,48.0015,48.046,47.9837,48.0371,269854.0
2016-07-14 10:15:00,53.9,53.95,53.84,53.86,201793.0,48.0371,48.0817,47.9837,48.0015,201793.0
2016-07-14 10:20:00,53.86,53.93,53.86,53.93,338691.0,48.0015,48.0639,48.0015,48.0639,338691.0
2016-07-14 10:25:00,53.93,53.95,53.84,53.84,305423.0,48.0639,48.0817,47.9837,47.9837,305423.0
2016-07-14 10:30:00,53.85,53.94,53.81,53.91,272180.0,47.9926,48.0728,47.9569,48.046,272180.0
2016-07-14 10:35:00,53.91,53.99,53.9,53.94,325951.0,48.046,48.1173,48.0371,48.0728,325951.0
2016-07-14 10:40:00,53.93,53.96,53.86,53.92,200743.0,48.0639,48.0906,48.0015,48.055,200743.0
2016-07-14 10:45:00,53.92,53.93,53.83,53.84,146824.0,48.055,48.0639,47.9747,47.9837,146824.0
2016-07-14 10:50:00,53.84,53.89,53.83,53.89,117470.0,47.9837,48.0282,47.9747,48.0282,117470.0
2016-07-14 10:55:00,53.89,53.91,53.87,53.9,154771.0,48.0282,48.046,48.0104,48.0371,154771.0
2016-07-14 11:00:00,53.9,53.95,53.87,53.94,196909.0,48.0371,48.0817,48.0104,48.0728,196909.0
2016-07-14 11:05:00,53.94,53.96,53.9,53.94,151340.0,48.0728,48.0906,48.0371,48.0728,151340.0
2016-07-14 11:10:00,53.93,53.95,53.89,53.91,310748.0,48.0639,48.0817,48.0282,48.046,310748.0
2016-07-14 11:15:00,53.92,53.93,53.85,53.91,175501.0,48.055,48.0639,47.9926,48.046,175501.0
2016-07-14 11:20:00,53.91,53.92,53.86,53.88,136927.0,48.046,48.055,48.0015,48.0193,136927.0
2016-07-14 11:25:00,53.87,53.88,53.81,53.86,233567.0,48.0104,48.0193,47.9569,48.0015,233567.0
2016-07-14 11:30:00,53.87,53.87,53.77,53.79,295833.0,48.0104,48.0104,47.9213,47.9391,295833.0
2016-07-14 11:35:00,53.79,53.83,53.77,53.82,99744.0,47.9391,47.9747,47.9213,47.9658,99744.0
2016-07-14 11:40:00,53.83,53.85,53.79,53.83,256852.0,47.9747,47.9926,47.9391,47.9747,256852.0
2016-07-14 11:45:00,53.83,53.85,53.79,53.81,187653.0,47.9747,47.9926,47.9391,47.9569,187653.0
2016-07-14 11:50:00,53.82,53.85,53.8,53.81,137854.0,47.9658,47.9926,47.948,47.9569,137854.0
2016-07-14 11:55:00,53.81,53.82,53.74,53.76,301215.0,47.9569,47.9658,47.8945,47.9124,301215.0
2016-07-14 12:00:00,53.75,53.8,53.75,53.76,506488.0,47.9035,47.948,47.9035,47.9124,506488.0
2016-07-14 12:05:00,53.76,53.79,53.75,53.77,228895.0,47.9124,47.9391,47.9035,47.9213,228895.0
2016-07-14 12:10:00,53.78,53.79,53.75,53.77,220329.0,47.9302,47.9391,47.9035,47.9213,220329.0
2016-07-14 12:15:00,53.77,53.78,53.71,53.73,190172.0,47.9213,47.9302,47.8678,47.8856,190172.0
2016-07-14 12:20:00,53.73,53.74,53.71,53.74,117772.0,47.8856,47.8945,47.8678,47.8945,117772.0
2016-07-14 12:25:00,53.73,53.77,53.7,53.73,140350.0,47.8856,47.9213,47.8589,47.8856,140350.0
2016-07-14 12:30:00,53.72,53.75,53.72,53.75,99718.0,47.8767,47.9035,47.8767,47.9035,99718.0
2016-07-14 12:35:00,53.75,53.8,53.74,53.79,126455.0,47.9035,47.948,47.8945,47.9391,126455.0
2016-07-14 12:40:00,53.79,53.81,53.77,53.8,170331.0,47.9391,47.9569,47.9213,47.948,170331.0
2016-07-14 12:45:00,53.8,53.81,53.78,53.8,157876.0,47.948,47.9569,47.9302,47.948,157876.0
2016-07-14 12:50:00,53.8,53.81,53.77,53.78,235724.0,47.948,47.9569,47.9213,47.9302,235724.0
2016-07-14 12:55:00,53.77,53.81,53.75,53.76,119082.0,47.9213,47.9569,47.9035,47.9124,119082.0
2016-07-14 13:00:00,53.76,53.76,53.7,53.7,157964.0,47.9124,47.9124,47.8589,47.8589,157964.0
2016-07-14 13:05:00,53.7,53.74,53.68,53.73,169781.0,47.8589,47.8945,47.8411,47.8856,169781.0
2016-07-14 13:10:00,53.74,53.77,53.7,53.72,198279.0,47.8945,47.9213,47.8589,47.8767,198279.0
2016-07-14 13:15:00,53.73,53.74,53.68,53.71,69423.0,47.8856,47.8945,47.8411,47.8678,69423.0
2016-07-14 13:20:00,53.71,53.74,53.69,53.7,180564.0,47.8678,47.8945,47.85,47.8589,180564.0
2016-07-14 13:25:00,53.71,53.72,53.66,53.7,113933.0,47.8678,47.8767,47.8232,47.8589,113933.0
2016-07-14 13:30:00,53.7,53.74,53.67,53.72,169897.0,47.8589,47.8945,47.8322,47.8767,169897.0
2016-07-14 13:35:00,53.72,53.73,53.69,53.69,114060.0,47.8767,47.8856,47.85,47.85,114060.0
2016-07-14 13:40:00,53.7,53.71,53.67,53.7,135885.0,47.8589,47.8678,47.8322,47.8589,135885.0
2016-07-14 13:45:00,53.7,53.75,53.7,53.72,242550.0,47.8589,47.9035,47.8589,47.8767,242550.0
2016-07-14 13:50:00,53.73,53.74,53.7,53.72,175628.0,47.8856,47.8945,47.8589,47.8767,175628.0
2016-07-14 13:55:00,53.72,53.75,53.69,53.71,158670.0,47.8767,47.9035,47.85,47.8678,158670.0
2016-07-14 14:00:00,53.71,53.72,53.68,53.7,177652.0,47.8678,47.8767,47.8411,47.8589,177652.0
2016-07-14 14:05:00,53.7,53.71,53.68,53.71,157737.0,47.8589,47.8678,47.8411,47.8678,157737.0
2016-07-14 14:10:00,53.71,53.75,53.7,53.73,260025.0,47.8678,47.9035,47.8589,47.8856,260025.0
2016-07-14 14:15:00,53.73,53.76,53.7,53.72,396191.0,47.8856,47.9124,47.8589,47.8767,396191.0
2016-07-14 14:20:00,53.72,53.72,53.68,53.7,154904.0,47.8767,47.8767,47.8411,47.8589,154904.0
2016-07-14 14:25:00,53.7,53.72,53.69,53.69,124114.0,47.8589,47.8767,47.85,47.85,124114.0
2016-07-14 14:30:00,53.69,53.71,53.67,53.68,172408.0,47.85,47.8678,47.8322,47.8411,172408.0
2016-07-14 14:35:00,53.69,53.71,53.67,53.69,207057.0,47.85,47.8678,47.8322,47.85,207057.0
2016-07-14 14:40:00,53.7,53.75,53.69,53.72,295764.0,47.8589,47.9035,47.85,47.8767,295764.0
2016-07-14 14:45:00,53.72,53.75,53.7,53.74,211439.0,47.8767,47.9035,47.8589,47.8945,211439.0
2016-07-14 14:50:00,53.73,53.77,53.72,53.74,329384.0,47.8856,47.9213,47.8767,47.8945,329384.0
2016-07-14 14:55:00,53.74,53.76,53.72,53.75,285909.0,47.8945,47.9124,47.8767,47.9035,285909.0
2016-07-14 15:00:00,53.75,53.78,53.74,53.77,163902.0,47.9035,47.9302,47.8945,47.9213,163902.0
2016-07-14 15:05:00,53.76,53.82,53.75,53.8,387688.0,47.9124,47.9658,47.9035,47.948,387688.0
2016-07-14 15:10:00,53.81,53.83,53.78,53.8,226077.0,47.9569,47.9747,47.9302,47.948,226077.0
2016-07-14 15:15:00,53.8,53.83,53.78,53.79,240498.0,47.948,47.9747,47.9302,47.9391,240498.0
2016-07-14 15:20:00,53.79,53.82,53.76,53.8,231831.0,47.9391,47.9658,47.9124,47.948,231831.0
2016-07-14 15:25:00,53.79,53.81,53.78,53.79,233364.0,47.9391,47.9569,47.9302,47.9391,233364.0
2016-07-14 15:30:00,53.79,53.82,53.76,53.77,425060.0,47.9391,47.9658,47.9124,47.9213,425060.0
2016-07-14 15:35:00,53.78,53.79,53.73,53.78,215775.0,47.9302,47.9391,47.8856,47.9302,215775.0
2016-07-14 15:40:00,53.78,53.79,53.69,53.72,371703.0,47.9302,47.9391,47.85,47.8767,371703.0
2016-07-14 15:45:00,53.72,53.79,53.71,53.79,494954.0,47.8767,47.9391,47.8678,47.9391,494954.0
2016-07-14 15:50:00,53.79,53.81,53.72,53.75,587783.0,47.9391,47.9569,47.8767,47.9035,587783.0
2016-07-14 15:55:00,53.75,53.75,53.7,53.73,1149732.0,47.9035,47.9035,47.8589,47.8856,1149732.0
2016-07-15 09:30:00,53.95,54.0,53.71,53.77,4004832.0,48.0817,48.1263,47.8678,47.9213,4004832.0
2016-07-15 09:35:00,53.78,53.79,53.59,53.65,431860.0,47.9302,47.9391,47.7609,47.8143,431860.0
2016-07-15 09:40:00,53.64,53.75,53.62,53.71,431083.0,47.8054,47.9035,47.7876,47.8678,431083.0
2016-07-15 09:45:00,53.71,53.75,53.65,53.66,403467.0,47.8678,47.9035,47.8143,47.8232,403467.0
2016-07-15 09:50:00,53.67,53.75,53.66,53.7,273044.0,47.8322,47.9035,47.8232,47.8589,273044.0
2016-07-15 09:55:00,53.7,53.72,53.66,53.69,207703.0,47.8589,47.8767,47.8232,47.85,207703.0
2016-07-15 10:00:00,53.69,53.7,53.63,53.66,425336.0,47.85,47.8589,47.7965,47.8232,425336.0
2016-07-15 10:05:00,53.66,53.68,53.65,53.66,229103.0,47.8232,47.8411,47.8143,47.8232,229103.0
2016-07-15 10:10:00,53.66,53.69,53.64,53.68,280755.0,47.8232,47.85,47.8054,47.8411,280755.0
2016-07-15 10:15:00,53.68,53.71,53.65,53.65,199929.0,47.8411,47.8678,47.8143,47.8143,199929.0
2016-07-15 10:20:00,53.65,53.68,53.6,53.61,354959.0,47.8143,47.8411,47.7698,47.7787,354959.0
2016-07-15 10:25:00,53.6,53.61,53.52,53.54,311997.0,47.7698,47.7787,47.6985,47.7163,311997.0
2016-07-15 10:30:00,53.54,53.55,53.47,53.5,299544.0,47.7163,47.7252,47.6539,47.6806,299544.0
2016-07-15 10:35:00,53.5,53.53,53.49,53.52,291231.0,47.6806,47.7074,47.6717,47.6985,291231.0
2016-07-15 10:40:00,53.53,53.53,53.5,53.53,181227.0,47.7074,47.7074,47.6806,47.7074,181227.0
2016-07-15 10:45:00,53.53,53.53,53.43,53.45,226036.0,47.7074,47.7074,47.6183,47.6361,226036.0
2016-07-15 10:50:00,53.44,53.53,53.44,53.52,246003.0,47.6272,47.7074,47.6272,47.6985,246003.0
2016-07-15 10:55:00,53.52,53.53,53.47,53.49,232213.0,47.6985,47.7074,47.6539,47.6717,232213.0
2016-07-15 11:00:00,53.5,53.52,53.45,53.46,222293.0,47.6806,47.6985,47.6361,47.645,222293.0
2016-07-15 11:05:00,53.46,53.46,53.42,53.45,260877.0,47.645,47.645,47.6093,47.6361,260877.0
2016-07-15 11:10:00,53.45,53.45,53.36,53.38,305444.0,47.6361,47.6361,47.5559,47.5737,305444.0
2016-07-15 11:15:00,53.38,53.42,53.34,53.37,226720.0,47.5737,47.6093,47.538,47.5648,226720.0
2016-07-15 11:20:00,53.37,53.44,53.35,53.44,191652.0,47.5648,47.6272,47.547,47.6272,191652.0
2016-07-15 11:25:00,53.43,53.5,53.42,53.46,227048.0,47.6183,47.6806,47.6093,47.645,227048.0
2016-07-15 11:30:00,53.47,53.47,53.42,53.45,206220.0,47.6539,47.6539,47.6093,47.6361,206220.0
2016-07-15 11:35:00,53.45,53.46,53.43,53.43,93560.0,47.6361,47.645,47.6183,47.6183,93560.0
2016-07-15 11:40:00,53.44,53.48,53.42,53.47,150480.0,47.6272,47.6628,47.6093,47.6539,150480.0
2016-07-15 11:45:00,53.46,53.52,53.44,53.44,195786.0,47.645,47.6985,47.6272,47.6272,195786.0
2016-07-15 11:50:00,53.44,53.45,53.35,53.4,302521.0,47.6272,47.6361,47.547,47.5915,302521.0
2016-07-15 11:55:00,53.4,53.45,53.38,53.4,203902.0,47.5915,47.6361,47.5737,47.5915,203902.0
2016-07-15 12:00:00,53.39,53.4,53.35,53.37,170984.0,47.5826,47.5915,47.547,47.5648,170984.0
2016-07-15 12:05:00,53.38,53.39,53.22,53.27,646673.0,47.5737,47.5826,47.4311,47.4757,646673.0
2016-07-15 12:10:00,53.27,53.29,53.21,53.22,337515.0,47.4757,47.4935,47.4222,47.4311,337515.0
2016-07-15 12:15:00,53.22,53.28,53.21,53.28,431442.0,47.4311,47.4846,47.4222,47.4846,431442.0
2016-07-15 12:20:00,53.28,53.32,53.26,53.32,305565.0,47.4846,47.5202,47.4667,47.5202,305565.0
2016-07-15 12:25:00,53.32,53.32,53.28,53.3,142520.0,47.5202,47.5202,47.4846,47.5024,142520.0
2016-07-15 12:30:00,53.3,53.32,53.25,53.3,186693.0,47.5024,47.5202,47.4578,47.5024,186693.0
2016-07-15 12:35:00,53.3,53.3,53.23,53.23,338819.0,47.5024,47.5024,47.44,47.44,338819.0
2016-07-15 12:40:00,53.23,53.33,53.21,53.32,307213.0,47.44,47.5291,47.4222,47.5202,307213.0
2016-07-15 12:45:00,53.32,53.32,53.24,53.26,296688.0,47.5202,47.5202,47.4489,47.4667,296688.0
2016-07-15 12:50:00,53.26,53.33,53.24,53.32,202340.0,47.4667,47.5291,47.4489,47.5202,202340.0
2016-07-15 12:55:00,53.32,53.35,53.29,53.33,218807.0,47.5202,47.547,47.4935,47.5291,218807.0
2016-07-15 13:00:00,53.32,53.37,53.32,53.37,202657.0,47.5202,47.5648,47.5202,47.5648,202657.0
2016-07-15 13:05:00,53.37,53.4,53.36,53.39,139326.0,47.5648,47.5915,47.5559,47.5826,139326.0
2016-07-15 13:10:00,53.39,53.45,53.38,53.44,193352.0,47.5826,47.6361,47.5737,47.6272,193352.0
2016-07-15 13:15:00,53.43,53.46,53.41,53.44,126217.0,47.6183,47.645,47.6004,47.6272,126217.0
2016-07-15 13:20:00,53.44,53.53,53.44,53.53,307055.0,47.6272,47.7074,47.6272,47.7074,307055.0
2016-07-15 13:25:00,53.53,53.53,53.49,53.49,120856.0,47.7074,47.7074,47.6717,47.6717,120856.0
2016-07-15 13:30:00,53.49,53.51,53.47,53.49,123882.0,47.6717,47.6896,47.6539,47.6717,123882.0
2016-07-15 13:35:00,53.5,53.52,53.48,53.51,118823.0,47.6806,47.6985,47.6628,47.6896,118823.0
2016-07-15 13:40:00,53.51,53.55,53.5,53.52,233634.0,47.6896,47.7252,47.6806,47.6985,233634.0
2016-07-15 13:45:00,53.53,53.53,53.47,53.47,213285.0,47.7074,47.7074,47.6539,47.6539,213285.0
2016-07-15 13:50:00,53.48,53.5,53.47,53.47,147341.0,47.6628,47.6806,47.6539,47.6539,147341.0
2016-07-15 13:55:00,53.47,53.48,53.43,53.45,177558.0,47.6539,47.6628,47.6183,47.6361,177558.0
2016-07-15 14:00:00,53.45,53.49,53.44,53.47,251016.0,47.6361,47.6717,47.6272,47.6539,251016.0
2016-07-15 14:05:00,53.47,53.49,53.46,53.47,156016.0,47.6539,47.6717,47.645,47.6539,156016.0
2016-07-15 14:10:00,53.47,53.48,53.46,53.47,246189.0,47.6539,47.6628,47.645,47.6539,246189.0
2016-07-15 14:15:00,53.48,53.5,53.44,53.48,258597.0,47.6628,47.6806,47.6272,47.6628,258597.0
2016-07-15 14:20:00,53.48,53.48,53.42,53.45,289874.0,47.6628,47.6628,47.6093,47.6361,289874.0
2016-07-15 14:25:00,53.45,53.47,53.43,53.45,201708.0,47.6361,47.6539,47.6183,47.6361,201708.0
2016-07-15 14:30:00,53.47,53.55,53.47,53.52,210061.0,47.6539,47.7252,47.6539,47.6985,210061.0
2016-07-15 14:35:00,53.51,53.52,53.47,53.5,194074.0,47.6896,47.6985,47.6539,47.6806,194074.0
2016-07-15 14:40:00,53.51,53.52,53.49,53.5,129121.0,47.6896,47.6985,47.6717,47.6806,129121.0
2016-07-15 14:45:00,53.5,53.54,53.49,53.53,265098.0,47.6806,47.7163,47.6717,47.7074,265098.0
2016-07-15 14:50:00,53.53,53.54,53.47,53.53,155209.0,47.7074,47.7163,47.6539,47.7074,155209.0
2016-07-15 14:55:00,53.53,53.56,53.52,53.54,215273.0,47.7074,47.7341,47.6985,47.7163,215273.0
2016-07-15 15:00:00,53.54,53.59,53.53,53.59,272884.0,47.7163,47.7609,47.7074,47.7609,272884.0
2016-07-15 15:05:00,53.58,53.6,53.55,53.57,191683.0,47.7519,47.7698,47.7252,47.743,191683.0
2016-07-15 15:10:00,53.57,53.58,53.56,53.57,177678.0,47.743,47.7519,47.7341,47.743,177678.0
2016-07-15 15:15:00,53.57,53.6,53.54,53.57,275591.0,47.743,47.7698,47.7163,47.743,275591.0
2016-07-15 15:20:00,53.57,53.61,53.56,53.6,411906.0,47.743,47.7787,47.7341,47.7698,411906.0
2016-07-15 15:25:00,53.6,53.65,53.58,53.63,312552.0,47.7698,47.8143,47.7519,47.7965,312552.0
2016-07-15 15:30:00,53.62,53.71,53.61,53.7,342577.0,47.7876,47.8678,47.7787,47.8589,342577.0
2016-07-15 15:35:00,53.7,53.7,53.65,53.66,303850.0,47.8589,47.8589,47.8143,47.8232,303850.0
2016-07-15 15:40:00,53.66,53.66,53.62,53.63,266531.0,47.8232,47.8232,47.7876,47.7965,266531.0
2016-07-15 15:45:00,53.62,53.65,53.57,53.57,525252.0,47.7876,47.8143,47.743,47.743,525252.0
2016-07-15 15:50:00,53.58,53.64,53.57,53.6,647684.0,47.7519,47.8054,47.743,47.7698,647684.0
2016-07-15 15:55:00,53.6,53.71,53.59,53.7,1865895.0,47.7698,47.8678,47.7609,47.8589,1865895.0
2016-07-18 09:30:00,53.7,53.75,53.55,53.69,927669.0,47.8589,47.9035,47.7252,47.85,927669.0
2016-07-18 09:35:00,53.7,53.82,53.65,53.8,663099.0,47.8589,47.9658,47.8143,47.948,663099.0
2016-07-18 09:40:00,53.8,53.95,53.79,53.93,442738.0,47.948,48.0817,47.9391,48.0639,442738.0
2016-07-18 09:45:00,53.92,53.94,53.88,53.91,273467.0,48.055,48.0728,48.0193,48.046,273467.0
2016-07-18 09:50:00,53.91,54.0,53.9,53.95,377054.0,48.046,48.1263,48.0371,48.0817,377054.0
2016-07-18 09:55:00,53.95,54.0,53.94,53.97,333999.0,48.0817,48.1263,48.0728,48.0995,333999.0
2016-07-18 10:00:00,53.96,54.05,53.96,54.03,480627.0,48.0906,48.1708,48.0906,48.153,480627.0
2016-07-18 10:05:00,54.03,54.05,53.94,53.95,363710.0,48.153,48.1708,48.0728,48.0817,363710.0
2016-07-18 10:10:00,53.95,54.04,53.95,54.0,257463.0,48.0817,48.1619,48.0817,48.1263,257463.0
2016-07-18 10:15:00,54.0,54.08,53.99,54.07,233467.0,48.1263,48.1976,48.1173,48.1886,233467.0
2016-07-18 10:20:00,54.06,54.07,54.02,54.06,234913.0,48.1797,48.1886,48.1441,48.1797,234913.0
2016-07-18 10:25:00,54.05,54.11,54.05,54.1,401080.0,48.1708,48.2243,48.1708,48.2154,401080.0
2016-07-18 10:30:00,54.1,54.17,54.09,54.14,550933.0,48.2154,48.2778,48.2065,48.251,550933.0
2016-07-18 10:35:00,54.13,54.14,54.1,54.12,349247.0,48.2421,48.251,48.2154,48.2332,349247.0
2016-07-18 10:40:00,54.12,54.17,54.11,54.17,321718.0,48.2332,48.2778,48.2243,48.2778,321718.0
2016-07-18 10:45:00,54.17,54.22,54.13,54.13,292264.0,48.2778,48.3223,48.2421,48.2421,292264.0
2016-07-18 10:50:00,54.13,54.18,54.12,54.14,217120.0,48.2421,48.2867,48.2332,48.251,217120.0
2016-07-18 10:55:00,54.14,54.15,54.11,54.13,324973.0,48.251,48.2599,48.2243,48.2421,324973.0
2016-07-18 11:00:00,54.13,54.14,54.11,54.13,261384.0,48.2421,48.251,48.2243,48.2421,261384.0
2016-07-18 11:05:00,54.13,54.19,54.12,54.18,176484.0,48.2421,48.2956,48.2332,48.2867,176484.0
2016-07-18 11:10:00,54.18,54.25,54.18,54.18,395251.0,48.2867,48.3491,48.2867,48.2867,395251.0
2016-07-18 11:15:00,54.18,54.27,54.18,54.27,307366.0,48.2867,48.3669,48.2867,48.3669,307366.0
2016-07-18 11:20:00,54.26,54.27,54.2,54.24,319253.0,48.358,48.3669,48.3045,48.3402,319253.0
2016-07-18 11:25:00,54.24,54.26,54.19,54.2,214735.0,48.3402,48.358,48.2956,48.3045,214735.0
2016-07-18 11:30:00,54.2,54.21,54.17,54.2,326010.0,48.3045,48.3134,48.2778,48.3045,326010.0
2016-07-18 11:35:00,54.2,54.3,54.19,54.3,282756.0,48.3045,48.3936,48.2956,48.3936,282756.0
2016-07-18 11:40:00,54.3,54.34,54.27,54.28,320061.0,48.3936,48.4293,48.3669,48.3758,320061.0
2016-07-18 11:45:00,54.28,54.32,54.25,54.27,231420.0,48.3758,48.4114,48.3491,48.3669,231420.0
2016-07-18 11:50:00,54.28,54.29,54.21,54.22,333304.0,48.3758,48.3847,48.3134,48.3223,333304.0
2016-07-18 11:55:00,54.21,54.28,54.2,54.22,295864.0,48.3134,48.3758,48.3045,48.3223,295864.0
2016-07-18 12:00:00,54.22,54.22,54.14,54.2,365145.0,48.3223,48.3223,48.251,48.3045,365145.0
2016-07-18 12:05:00,54.2,54.24,54.18,54.21,143684.0,48.3045,48.3402,48.2867,48.3134,143684.0
2016-07-18 12:10:00,54.22,54.24,54.19,54.21,159606.0,48.3223,48.3402,48.2956,48.3134,159606.0
2016-07-18 12:15:00,54.22,54.25,54.17,54.18,137121.0,48.3223,48.3491,48.2778,48.2867,137121.0
2016-07-18 12:20:00,54.17,54.21,54.16,54.2,212577.0,48.2778,48.3134,48.2689,48.3045,212577.0
2016-07-18 12:25:00,54.21,54.21,54.17,54.18,111739.0,48.3134,48.3134,48.2778,48.2867,111739.0
2016-07-18 12:30:00,54.18,54.19,54.15,54.17,108502.0,48.2867,48.2956,48.2599,48.2778,108502.0
2016-07-18 12:35:00,54.18,54.18,54.13,54.14,136747.0,48.2867,48.2867,48.2421,48.251,136747.0
2016-07-18 12:40:00,54.14,54.16,54.1,54.13,152551.0,48.251,48.2689,48.2154,48.2421,152551.0
2016-07-18 12:45:00,54.13,54.14,54.11,54.12,78012.0,48.2421,48.251,48.2243,48.2332,78012.0
2016-07-18 12:50:00,54.12,54.18,54.11,54.18,204588.0,48.2332,48.2867,48.2243,48.2867,204588.0
2016-07-18 12:55:00,54.17,54.2,54.13,54.18,211296.0,48.2778,48.3045,48.2421,48.2867,211296.0
2016-07-18 13:00:00,54.18,54.25,54.17,54.23,268687.0,48.2867,48.3491,48.2778,48.3312,268687.0
2016-07-18 13:05:00,54.23,54.24,54.2,54.21,104414.0,48.3312,48.3402,48.3045,48.3134,104414.0
2016-07-18 13:10:00,54.21,54.22,54.13,54.13,166704.0,48.3134,48.3223,48.2421,48.2421,166704.0
2016-07-18 13:15:00,54.13,54.17,54.12,54.16,232219.0,48.2421,48.2778,48.2332,48.2689,232219.0
2016-07-18 13:20:00,54.15,54.17,54.14,54.16,129389.0,48.2599,48.2778,48.251,48.2689,129389.0
2016-07-18 13:25:00,54.17,54.18,54.08,54.12,344135.0,48.2778,48.2867,48.1976,48.2332,344135.0
2016-07-18 13:30:00,54.11,54.17,54.1,54.17,142544.0,48.2243,48.2778,48.2154,48.2778,142544.0
2016-07-18 13:35:00,54.17,54.21,54.15,54.21,117945.0,48.2778,48.3134,48.2599,48.3134,117945.0
2016-07-18 13:40:00,54.21,54.23,54.2,54.22,147010.0,48.3134,48.3312,48.3045,48.3223,147010.0
2016-07-18 13:45:00,54.22,54.24,54.2,54.21,166355.0,48.3223,48.3402,48.3045,48.3134,166355.0
2016-07-18 13:50:00,54.21,54.23,54.19,54.2,150377.0,48.3134,48.3312,48.2956,48.3045,150377.0
2016-07-18 13:55:00,54.19,54.22,54.17,54.19,158048.0,48.2956,48.3223,48.2778,48.2956,158048.0
2016-07-18 14:00:00,54.18,54.19,54.15,54.17,254309.0,48.2867,48.2956,48.2599,48.2778,254309.0
2016-07-18 14:05:00,54.16,54.18,54.15,54.17,280826.0,48.2689,48.2867,48.2599,48.2778,280826.0
2016-07-18 14:10:00,54.17,54.22,54.17,54.2,135310.0,48.2778,48.3223,48.2778,48.3045,135310.0
2016-07-18 14:15:00,54.19,54.2,54.13,54.15,413812.0,48.2956,48.3045,48.2421,48.2599,413812.0
2016-07-18 14:20:00,54.15,54.15,54.1,54.11,415236.0,48.2599,48.2599,48.2154,48.2243,415236.0
2016-07-18 14:25:00,54.1,54.12,54.07,54.09,501684.0,48.2154,48.2332,48.1886,48.2065,501684.0
2016-07-18 14:30:00,54.09,54.1,53.99,54.02,562124.0,48.2065,48.2154,48.1173,48.1441,562124.0
2016-07-18 14:35:00,54.03,54.05,53.97,53.99,445589.0,48.153,48.1708,48.0995,48.1173,445589.0
2016-07-18 14:40:00,53.98,54.0,53.97,53.99,308285.0,48.1084,48.1263,48.0995,48.1173,308285.0
2016-07-18 14:45:00,53.99,54.01,53.96,54.01,323817.0,48.1173,48.1352,48.0906,48.1352,323817.0
2016-07-18 14:50:00,54.0,54.04,53.99,54.03,210825.0,48.1263,48.1619,48.1173,48.153,210825.0
2016-07-18 14:55:00,54.03,54.05,54.02,54.05,175278.0,48.153,48.1708,48.1441,48.1708,175278.0
2016-07-18 15:00:00,54.05,54.06,54.03,54.03,345951.0,48.1708,48.1797,48.153,48.153,345951.0
2016-07-18 15:05:00,54.04,54.08,54.02,54.05,329134.0,48.1619,48.1976,48.1441,48.1708,329134.0
2016-07-18 15:10:00,54.05,54.06,54.03,54.04,154737.0,48.1708,48.1797,48.153,48.1619,154737.0
2016-07-18 15:15:00,54.04,54.06,54.03,54.05,304299.0,48.1619,48.1797,48.153,48.1708,304299.0
2016-07-18 15:20:00,54.04,54.04,53.99,53.99,263053.0,48.1619,48.1619,48.1173,48.1173,263053.0
2016-07-18 15:25:00,54.0,54.0,53.92,53.93,368751.0,48.1263,48.1263,48.055,48.0639,368751.0
2016-07-18 15:30:00,53.94,54.02,53.93,54.02,288162.0,48.0728,48.1441,48.0639,48.1441,288162.0
2016-07-18 15:35:00,54.02,54.02,53.98,54.0,358011.0,48.1441,48.1441,48.1084,48.1263,358011.0
2016-07-18 15:40:00,54.0,54.0,53.97,53.98,352188.0,48.1263,48.1263,48.0995,48.1084,352188.0
2016-07-18 15:45:00,53.98,54.08,53.98,54.08,722780.0,48.1084,48.1976,48.1084,48.1976,722780.0
2016-07-18 15:50:00,54.08,54.08,54.0,54.01,587753.0,48.1976,48.1976,48.1263,48.1352,587753.0
2016-07-18 15:55:00,54.01,54.01,53.95,53.97,1636882.0,48.1352,48.1352,48.0817,48.0995,1636882.0
2016-07-19 09:30:00,53.72,53.9,53.71,53.75,1208553.0,47.8767,48.0371,47.8678,47.9035,1208553.0
2016-07-19 09:35:00,53.74,53.85,53.74,53.76,666573.0,47.8945,47.9926,47.8945,47.9124,666573.0
2016-07-19 09:40:00,53.76,53.8,53.63,53.65,1557070.0,47.9124,47.948,47.7965,47.8143,1557070.0
2016-07-19 09:45:00,53.64,53.68,53.47,53.63,815845.0,47.8054,47.8411,47.6539,47.7965,815845.0
2016-07-19 09:50:00,53.62,53.66,53.58,53.63,295904.0,47.7876,47.8232,47.7519,47.7965,295904.0
2016-07-19 09:55:00,53.62,53.65,53.37,53.41,888898.0,47.7876,47.8143,47.5648,47.6004,888898.0
2016-07-19 10:00:00,53.41,53.59,53.41,53.57,520697.0,47.6004,47.7609,47.6004,47.743,520697.0
2016-07-19 10:05:00,53.58,53.62,53.56,53.6,383276.0,47.7519,47.7876,47.7341,47.7698,383276.0
2016-07-19 10:10:00,53.6,53.66,53.55,53.55,544562.0,47.7698,47.8232,47.7252,47.7252,544562.0
2016-07-19 10:15:00,53.55,53.56,53.48,53.51,633054.0,47.7252,47.7341,47.6628,47.6896,633054.0
2016-07-19 10:20:00,53.51,53.51,53.46,53.48,285698.0,47.6896,47.6896,47.645,47.6628,285698.0
2016-07-19 10:25:00,53.48,53.5,53.44,53.46,457521.0,47.6628,47.6806,47.6272,47.645,457521.0
2016-07-19 10:30:00,53.46,53.6,53.45,53.6,401914.0,47.645,47.7698,47.6361,47.7698,401914.0
2016-07-19 10:35:00,53.6,53.6,53.52,53.52,374246.0,47.7698,47.7698,47.6985,47.6985,374246.0
2016-07-19 10:40:00,53.53,53.53,53.48,53.5,395165.0,47.7074,47.7074,47.6628,47.6806,395165.0
2016-07-19 10:45:00,53.5,53.54,53.49,53.53,471188.0,47.6806,47.7163,47.6717,47.7074,471188.0
2016-07-19 10:50:00,53.53,53.55,53.49,53.53,569137.0,47.7074,47.7252,47.6717,47.7074,569137.0
2016-07-19 10:55:00,53.54,53.57,53.51,53.56,417796.0,47.7163,47.743,47.6896,47.7341,417796.0
2016-07-19 11:00:00,53.57,53.62,53.55,53.55,357026.0,47.743,47.7876,47.7252,47.7252,357026.0
2016-07-19 11:05:00,53.55,53.57,53.5,53.51,342919.0,47.7252,47.743,47.6806,47.6896,342919.0
2016-07-19 11:10:00,53.5,53.51,53.41,53.48,462287.0,47.6806,47.6896,47.6004,47.6628,462287.0
2016-07-19 11:15:00,53.48,53.53,53.46,53.53,322720.0,47.6628,47.7074,47.645,47.7074,322720.0
2016-07-19 11:20:00,53.53,53.53,53.46,53.5,350473.0,47.7074,47.7074,47.645,47.6806,350473.0
2016-07-19 11:25:00,53.5,53.53,53.47,53.5,307928.0,47.6806,47.7074,47.6539,47.6806,307928.0
2016-07-19 11:30:00,53.5,53.57,53.5,53.5,269702.0,47.6806,47.743,47.6806,47.6806,269702.0
2016-07-19 11:35:00,53.51,53.51,53.47,53.48,225337.0,47.6896,47.6896,47.6539,47.6628,225337.0
2016-07-19 11:40:00,53.48,53.5,53.47,53.47,163823.0,47.6628,47.6806,47.6539,47.6539,163823.0
2016-07-19 11:45:00,53.48,53.5,53.38,53.43,454365.0,47.6628,47.6806,47.5737,47.6183,454365.0
2016-07-19 11:50:00,53.42,53.47,53.4,53.47,266882.0,47.6093,47.6539,47.5915,47.6539,266882.0
2016-07-19 11:55:00,53.47,53.51,53.46,53.5,180336.0,47.6539,47.6896,47.645,47.6806,180336.0
2016-07-19 12:00:00,53.49,53.51,53.47,53.5,163682.0,47.6717,47.6896,47.6539,47.6806,163682.0
2016-07-19 12:05:00,53.49,53.51,53.45,53.47,247983.0,47.6717,47.6896,47.6361,47.6539,247983.0
2016-07-19 12:10:00,53.47,53.48,53.46,53.48,195504.0,47.6539,47.6628,47.645,47.6628,195504.0
2016-07-19 12:15:00,53.48,53.51,53.47,53.5,158571.0,47.6628,47.6896,47.6539,47.6806,158571.0
2016-07-19 12:20:00,53.5,53.51,53.49,53.5,132318.0,47.6806,47.6896,47.6717,47.6806,132318.0
2016-07-19 12:25:00,53.5,53.51,53.47,53.47,265145.0,47.6806,47.6896,47.6539,47.6539,265145.0
2016-07-19 12:30:00,53.48,53.57,53.47,53.57,472265.0,47.6628,47.743,47.6539,47.743,472265.0
2016-07-19 12:35:00,53.57,53.59,53.54,53.55,389687.0,47.743,47.7609,47.7163,47.7252,389687.0
2016-07-19 12:40:00,53.55,53.55,53.49,53.54,269177.0,47.7252,47.7252,47.6717,47.7163,269177.0
2016-07-19 12:45:00,53.54,53.57,53.54,53.55,199940.0,47.7163,47.743,47.7163,47.7252,199940.0
2016-07-19 12:50:00,53.55,53.6,53.55,53.58,314152.0,47.7252,47.7698,47.7252,47.7519,314152.0
2016-07-19 12:55:00,53.58,53.58,53.51,53.54,235884.0,47.7519,47.7519,47.6896,47.7163,235884.0
2016-07-19 13:00:00,53.55,53.55,53.49,53.5,475642.0,47.7252,47.7252,47.6717,47.6806,475642.0
2016-07-19 13:05:00,53.5,53.52,53.47,53.5,367866.0,47.6806,47.6985,47.6539,47.6806,367866.0
2016-07-19 13:10:00,53.5,53.5,53.47,53.47,135428.0,47.6806,47.6806,47.6539,47.6539,135428.0
2016-07-19 13:15:00,53.47,53.5,53.4,53.42,404216.0,47.6539,47.6806,47.5915,47.6093,404216.0
2016-07-19 13:20:00,53.42,53.43,53.39,53.4,331743.0,47.6093,47.6183,47.5826,47.5915,331743.0
2016-07-19 13:25:00,53.4,53.41,53.31,53.33,470639.0,47.5915,47.6004,47.5113,47.5291,470639.0
2016-07-19 13:30:00,53.32,53.37,53.26,53.33,499524.0,47.5202,47.5648,47.4667,47.5291,499524.0
2016-07-19 13:35:00,53.32,53.33,53.24,53.25,405542.0,47.5202,47.5291,47.4489,47.4578,405542.0
2016-07-19 13:40:00,53.26,53.3,53.22,53.29,404325.0,47.4667,47.5024,47.4311,47.4935,404325.0
2016-07-19 13:45:00,53.3,53.3,53.22,53.22,393979.0,47.5024,47.5024,47.4311,47.4311,393979.0
2016-07-19 13:50:00,53.23,53.24,53.19,53.19,437171.0,47.44,47.4489,47.4044,47.4044,437171.0
2016-07-19 13:55:00,53.2,53.21,53.1,53.15,573587.0,47.4133,47.4222,47.3242,47.3687,573587.0
2016-07-19 14:00:00,53.15,53.24,53.14,53.22,709642.0,47.3687,47.4489,47.3598,47.4311,709642.0
2016-07-19 14:05:00,53.21,53.24,53.18,53.2,413482.0,47.4222,47.4489,47.3955,47.4133,413482.0
2016-07-19 14:10:00,53.19,53.23,53.17,53.17,482584.0,47.4044,47.44,47.3865,47.3865,482584.0
2016-07-19 14:15:00,53.18,53.19,53.15,53.15,340435.0,47.3955,47.4044,47.3687,47.3687,340435.0
2016-07-19 14:20:00,53.16,53.16,53.11,53.14,506189.0,47.3776,47.3776,47.3331,47.3598,506189.0
2016-07-19 14:25:00,53.14,53.17,53.13,53.14,340726.0,47.3598,47.3865,47.3509,47.3598,340726.0
2016-07-19 14:30:00,53.14,53.15,53.11,53.14,396563.0,47.3598,47.3687,47.3331,47.3598,396563.0
2016-07-19 14:35:00,53.15,53.15,53.11,53.14,323336.0,47.3687,47.3687,47.3331,47.3598,323336.0
2016-07-19 14:40:00,53.14,53.17,53.13,53.15,389796.0,47.3598,47.3865,47.3509,47.3687,389796.0
2016-07-19 14:45:00,53.15,53.16,53.14,53.14,331927.0,47.3687,47.3776,47.3598,47.3598,331927.0
2016-07-19 14:50:00,53.15,53.21,53.13,53.21,396317.0,47.3687,47.4222,47.3509,47.4222,396317.0
2016-07-19 14:55:00,53.21,53.22,53.19,53.21,283440.0,47.4222,47.4311,47.4044,47.4222,283440.0
2016-07-19 15:00:00,53.21,53.21,53.13,53.13,419525.0,47.4222,47.4222,47.3509,47.3509,419525.0
2016-07-19 15:05:00,53.14,53.17,53.12,53.12,463070.0,47.3598,47.3865,47.342,47.342,463070.0
2016-07-19 15:10:00,53.12,53.15,53.12,53.13,614544.0,47.342,47.3687,47.342,47.3509,614544.0
2016-07-19 15:15:00,53.14,53.15,53.08,53.09,831658.0,47.3598,47.3687,47.3063,47.3152,831658.0
2016-07-19 15:20:00,53.08,53.11,53.01,53.03,985872.0,47.3063,47.3331,47.2439,47.2618,985872.0
2016-07-19 15:25:00,53.03,53.03,52.97,53.03,863141.0,47.2618,47.2618,47.2083,47.2618,863141.0
2016-07-19 15:30:00,53.03,53.06,52.98,52.99,1372059.0,47.2618,47.2885,47.2172,47.2261,1372059.0
2016-07-19 15:35:00,52.99,53.01,52.96,52.97,993256.0,47.2261,47.2439,47.1994,47.2083,993256.0
2016-07-19 15:40:00,52.96,52.98,52.93,52.95,1239848.0,47.1994,47.2172,47.1726,47.1905,1239848.0
2016-07-19 15:45:00,52.96,52.98,52.95,52.96,945496.0,47.1994,47.2172,47.1905,47.1994,945496.0
2016-07-19 15:50:00,52.96,53.07,52.95,53.04,2107870.0,47.1994,47.2974,47.1905,47.2707,2107870.0
2016-07-19 15:55:00,53.04,53.09,53.01,53.06,2985746.0,47.2707,47.3152,47.2439,47.2885,2985746.0
2016-07-20 09:30:00,56.14,56.2,55.66,55.69,6237533.0,50.0335,50.087,49.6057,49.6324,6237533.0
2016-07-20 09:35:00,55.7,55.78,55.53,55.6,3364313.0,49.6413,49.7126,49.4898,49.5522,3364313.0
2016-07-20 09:40:00,55.6,55.98,55.6,55.9,2357578.0,49.5522,49.8909,49.5522,49.8196,2357578.0
2016-07-20 09:45:00,55.9,56.01,55.84,55.93,2268243.0,49.8196,49.9176,49.7661,49.8463,2268243.0
2016-07-20 09:50:00,55.93,56.0,55.86,55.86,1624430.0,49.8463,49.9087,49.7839,49.7839,1624430.0
2016-07-20 09:55:00,55.87,56.07,55.86,55.98,2012370.0,49.7929,49.9711,49.7839,49.8909,2012370.0
2016-07-20 10:00:00,55.98,56.02,55.87,55.93,1585460.0,49.8909,49.9265,49.7929,49.8463,1585460.0
2016-07-20 10:05:00,55.92,56.03,55.91,56.0,975228.0,49.8374,49.9354,49.8285,49.9087,975228.0
2016-07-20 10:10:00,56.0,56.03,55.97,56.02,1122231.0,49.9087,49.9354,49.882,49.9265,1122231.0
2016-07-20 10:15:00,56.02,56.14,56.01,56.05,1461628.0,49.9265,50.0335,49.9176,49.9533,1461628.0
2016-07-20 10:20:00,56.05,56.19,56.05,56.19,1263414.0,49.9533,50.078,49.9533,50.078,1263414.0
2016-07-20 10:25:00,56.19,56.25,56.18,56.2,1180628.0,50.078,50.1315,50.0691,50.087,1180628.0
2016-07-20 10:30:00,56.2,56.25,56.17,56.25,945914.0,50.087,50.1315,50.0602,50.1315,945914.0
2016-07-20 10:35:00,56.25,56.48,56.24,56.47,1675282.0,50.1315,50.3365,50.1226,50.3276,1675282.0
2016-07-20 10:40:00,56.47,56.58,56.46,56.53,2015369.0,50.3276,50.4256,50.3187,50.3811,2015369.0
2016-07-20 10:45:00,56.54,56.78,56.53,56.76,2357637.0,50.39,50.6039,50.3811,50.586,2357637.0
2016-07-20 10:50:00,56.76,56.77,56.59,56.64,2175884.0,50.586,50.595,50.4345,50.4791,2175884.0
2016-07-20 10:55:00,56.63,56.64,56.52,56.53,1325914.0,50.4702,50.4791,50.3721,50.3811,1325914.0
2016-07-20 11:00:00,56.53,56.55,56.39,56.48,1655079.0,50.3811,50.3989,50.2563,50.3365,1655079.0
2016-07-20 11:05:00,56.48,56.5,56.42,56.44,734908.0,50.3365,50.3543,50.283,50.3009,734908.0
2016-07-20 11:10:00,56.44,56.44,56.33,56.44,942653.0,50.3009,50.3009,50.2028,50.3009,942653.0
2016-07-20 11:15:00,56.44,56.59,56.43,56.56,847092.0,50.3009,50.4345,50.2919,50.4078,847092.0
2016-07-20 11:20:00,56.57,56.58,56.45,56.46,872750.0,50.4167,50.4256,50.3098,50.3187,872750.0
2016-07-20 11:25:00,56.46,56.58,56.42,56.56,834976.0,50.3187,50.4256,50.283,50.4078,834976.0
2016-07-20 11:30:00,56.56,56.65,56.54,56.56,1003556.0,50.4078,50.488,50.39,50.4078,1003556.0
2016-07-20 11:35:00,56.56,56.63,56.54,56.61,751317.0,50.4078,50.4702,50.39,50.4524,751317.0
2016-07-20 11:40:00,56.6,56.61,56.54,56.56,360492.0,50.4434,50.4524,50.39,50.4078,360492.0
2016-07-20 11:45:00,56.55,56.69,56.55,56.62,833077.0,50.3989,50.5237,50.3989,50.4613,833077.0
2016-07-20 11:50:00,56.62,56.68,56.6,56.67,468130.0,50.4613,50.5147,50.4434,50.5058,468130.0
2016-07-20 11:55:00,56.68,56.8,56.66,56.76,1021129.0,50.5147,50.6217,50.4969,50.586,1021129.0
2016-07-20 12:00:00,56.77,56.77,56.66,56.68,571333.0,50.595,50.595,50.4969,50.5147,571333.0
2016-07-20 12:05:00,56.68,56.69,56.62,56.68,487722.0,50.5147,50.5237,50.4613,50.5147,487722.0
2016-07-20 12:10:00,56.68,56.76,56.67,56.73,528241.0,50.5147,50.586,50.5058,50.5593,528241.0
2016-07-20 12:15:00,56.73,56.79,56.66,56.73,478477.0,50.5593,50.6128,50.4969,50.5593,478477.0
2016-07-20 12:20:00,56.73,56.74,56.56,56.59,478179.0,50.5593,50.5682,50.4078,50.4345,478179.0
2016-07-20 12:25:00,56.58,56.59,56.51,56.55,496979.0,50.4256,50.4345,50.3632,50.3989,496979.0
2016-07-20 12:30:00,56.54,56.62,56.54,56.6,514868.0,50.39,50.4613,50.39,50.4434,514868.0
2016-07-20 12:35:00,56.6,56.67,56.59,56.65,450229.0,50.4434,50.5058,50.4345,50.488,450229.0
2016-07-20 12:40:00,56.65,56.7,56.64,56.67,344841.0,50.488,50.5326,50.4791,50.5058,344841.0
2016-07-20 12:45:00,56.66,56.74,56.65,56.72,399365.0,50.4969,50.5682,50.488,50.5504,399365.0
2016-07-20 12:50:00,56.71,56.79,56.71,56.73,513167.0,50.5415,50.6128,50.5415,50.5593,513167.0
2016-07-20 12:55:00,56.73,56.77,56.7,56.75,334352.0,50.5593,50.595,50.5326,50.5771,334352.0
2016-07-20 13:00:00,56.75,56.8,56.73,56.79,353667.0,50.5771,50.6217,50.5593,50.6128,353667.0
2016-07-20 13:05:00,56.79,56.84,56.72,56.74,530826.0,50.6128,50.6573,50.5504,50.5682,530826.0
2016-07-20 13:10:00,56.74,56.78,56.71,56.76,277749.0,50.5682,50.6039,50.5415,50.586,277749.0
2016-07-20 13:15:00,56.76,56.76,56.65,56.68,251353.0,50.586,50.586,50.488,50.5147,251353.0
2016-07-20 13:20:00,56.67,56.71,56.63,56.63,444599.0,50.5058,50.5415,50.4702,50.4702,444599.0
2016-07-20 13:25:00,56.64,56.66,56.58,56.63,332564.0,50.4791,50.4969,50.4256,50.4702,332564.0
2016-07-20 13:30:00,56.64,56.66,56.61,56.64,463625.0,50.4791,50.4969,50.4524,50.4791,463625.0
2016-07-20 13:35:00,56.63,56.66,56.62,56.64,348085.0,50.4702,50.4969,50.4613,50.4791,348085.0
2016-07-20 13:40:00,56.63,56.65,56.63,56.64,331040.0,50.4702,50.488,50.4702,50.4791,331040.0
2016-07-20 13:45:00,56.64,56.66,56.55,56.55,632825.0,50.4791,50.4969,50.3989,50.3989,632825.0
2016-07-20 13:50:00,56.55,56.56,56.49,56.54,738350.0,50.3989,50.4078,50.3454,50.39,738350.0
2016-07-20 13:55:00,56.54,56.58,56.52,56.55,436312.0,50.39,50.4256,50.3721,50.3989,436312.0
2016-07-20 14:00:00,56.54,56.62,56.53,56.6,493493.0,50.39,50.4613,50.3811,50.4434,493493.0
2016-07-20 14:05:00,56.6,56.63,56.58,56.61,303836.0,50.4434,50.4702,50.4256,50.4524,303836.0
2016-07-20 14:10:00,56.61,56.64,56.59,56.6,451164.0,50.4524,50.4791,50.4345,50.4434,451164.0
2016-07-20 14:15:00,56.6,56.61,56.49,56.5,342432.0,50.4434,50.4524,50.3454,50.3543,342432.0
2016-07-20 14:20:00,56.49,56.5,56.4,56.41,708769.0,50.3454,50.3543,50.2652,50.2741,708769.0
2016-07-20 14:25:00,56.41,56.43,56.34,56.42,664626.0,50.2741,50.2919,50.2117,50.283,664626.0
2016-07-20 14:30:00,56.42,56.48,56.4,56.42,396400.0,50.283,50.3365,50.2652,50.283,396400.0
2016-07-20 14:35:00,56.41,56.44,56.37,56.42,443378.0,50.2741,50.3009,50.2385,50.283,443378.0
2016-07-20 14:40:00,56.41,56.5,56.39,56.46,546562.0,50.2741,50.3543,50.2563,50.3187,546562.0
2016-07-20 14:45:00,56.45,56.48,56.41,56.43,425930.0,50.3098,50.3365,50.2741,50.2919,425930.0
2016-07-20 14:50:00,56.43,56.45,56.36,56.36,586488.0,50.2919,50.3098,50.2296,50.2296,586488.0
2016-07-20 14:55:00,56.36,56.38,56.19,56.22,755638.0,50.2296,50.2474,50.078,50.1048,755638.0
2016-07-20 15:00:00,56.22,56.25,56.02,56.05,1396441.0,50.1048,50.1315,49.9265,49.9533,1396441.0
2016-07-20 15:05:00,56.05,56.18,56.01,56.16,1185491.0,49.9533,50.0691,49.9176,50.0513,1185491.0
2016-07-20 15:10:00,56.16,56.17,56.07,56.1,773326.0,50.0513,50.0602,49.9711,49.9978,773326.0
2016-07-20 15:15:00,56.1,56.22,56.09,56.21,564485.0,49.9978,50.1048,49.9889,50.0959,564485.0
2016-07-20 15:20:00,56.2,56.26,56.18,56.26,666180.0,50.087,50.1404,50.0691,50.1404,666180.0
2016-07-20 15:25:00,56.26,56.34,56.24,56.3,493137.0,50.1404,50.2117,50.1226,50.1761,493137.0
2016-07-20 15:30:00,56.3,56.4,56.29,56.39,1132244.0,50.1761,50.2652,50.1672,50.2563,1132244.0
2016-07-20 15:35:00,56.4,56.4,56.29,56.33,808502.0,50.2652,50.2652,50.1672,50.2028,808502.0
2016-07-20 15:40:00,56.32,56.34,56.23,56.25,894560.0,50.1939,50.2117,50.1137,50.1315,894560.0
2016-07-20 15:45:00,56.25,56.34,56.24,56.28,931569.0,50.1315,50.2117,50.1226,50.1583,931569.0
2016-07-20 15:50:00,56.28,56.32,56.21,56.31,1707310.0,50.1583,50.1939,50.0959,50.185,1707310.0
2016-07-20 15:55:00,56.3,56.31,55.88,55.9,3046332.0,50.1761,50.185,49.8018,49.8196,3046332.0
2016-07-21 09:30:00,55.98,56.0,55.84,55.99,1384761.0,49.8909,49.9087,49.7661,49.8998,1384761.0
2016-07-21 09:35:00,55.98,56.23,55.98,56.12,1224890.0,49.8909,50.1137,49.8909,50.0157,1224890.0
2016-07-21 09:40:00,56.12,56.15,56.01,56.04,614299.0,50.0157,50.0424,49.9176,49.9444,614299.0
2016-07-21 09:45:00,56.04,56.07,55.95,55.96,427391.0,49.9444,49.9711,49.8641,49.8731,427391.0
2016-07-21 09:50:00,55.96,56.01,55.92,55.98,505544.0,49.8731,49.9176,49.8374,49.8909,505544.0
2016-07-21 09:55:00,55.99,56.04,55.77,55.85,661675.0,49.8998,49.9444,49.7037,49.775,661675.0
2016-07-21 10:00:00,55.82,55.87,55.76,55.84,652185.0,49.7483,49.7929,49.6948,49.7661,652185.0
2016-07-21 10:05:00,55.84,56.04,55.82,56.0,763101.0,49.7661,49.9444,49.7483,49.9087,763101.0
2016-07-21 10:10:00,56.0,56.14,56.0,56.09,618453.0,49.9087,50.0335,49.9087,49.9889,618453.0
2016-07-21 10:15:00,56.1,56.18,56.09,56.12,341375.0,49.9978,50.0691,49.9889,50.0157,341375.0
2016-07-21 10:20:00,56.12,56.2,56.0,56.11,357428.0,50.0157,50.087,49.9087,50.0067,357428.0
2016-07-21 10:25:00,56.1,56.11,56.03,56.09,220754.0,49.9978,50.0067,49.9354,49.9889,220754.0
2016-07-21 10:30:00,56.09,56.1,56.04,56.08,265915.0,49.9889,49.9978,49.9444,49.98,265915.0
2016-07-21 10:35:00,56.08,56.12,56.05,56.07,274711.0,49.98,50.0157,49.9533,49.9711,274711.0
2016-07-21 10:40:00,56.07,56.08,56.0,56.04,276050.0,49.9711,49.98,49.9087,49.9444,276050.0
2016-07-21 10:45:00,56.03,56.09,56.0,56.06,323730.0,49.9354,49.9889,49.9087,49.9622,323730.0
2016-07-21 10:50:00,56.07,56.13,56.07,56.1,257672.0,49.9711,50.0246,49.9711,49.9978,257672.0
2016-07-21 10:55:00,56.1,56.11,56.05,56.06,176823.0,49.9978,50.0067,49.9533,49.9622,176823.0
2016-07-21 11:00:00,56.07,56.09,56.02,56.05,450605.0,49.9711,49.9889,49.9265,49.9533,450605.0
2016-07-21 11:05:00,56.05,56.06,55.96,55.99,245991.0,49.9533,49.9622,49.8731,49.8998,245991.0
2016-07-21 11:10:00,56.0,56.03,55.99,56.02,148809.0,49.9087,49.9354,49.8998,49.9265,148809.0
2016-07-21 11:15:00,56.02,56.03,55.98,56.01,145803.0,49.9265,49.9354,49.8909,49.9176,145803.0
2016-07-21 11:20:00,56.01,56.05,56.0,56.05,219869.0,49.9176,49.9533,49.9087,49.9533,219869.0
2016-07-21 11:25:00,56.05,56.05,56.02,56.05,272611.0,49.9533,49.9533,49.9265,49.9533,272611.0
2016-07-21 11:30:00,56.05,56.07,55.99,55.99,455054.0,49.9533,49.9711,49.8998,49.8998,455054.0
2016-07-21 11:35:00,56.0,56.0,55.95,55.97,180535.0,49.9087,49.9087,49.8641,49.882,180535.0
2016-07-21 11:40:00,55.96,55.97,55.87,55.9,316990.0,49.8731,49.882,49.7929,49.8196,316990.0
2016-07-21 11:45:00,55.91,55.96,55.89,55.96,249336.0,49.8285,49.8731,49.8107,49.8731,249336.0
2016-07-21 11:50:00,55.96,55.98,55.92,55.97,236083.0,49.8731,49.8909,49.8374,49.882,236083.0
2016-07-21 11:55:00,55.96,56.01,55.93,56.01,244534.0,49.8731,49.9176,49.8463,49.9176,244534.0
2016-07-21 12:00:00,56.01,56.02,55.95,56.0,170721.0,49.9176,49.9265,49.8641,49.9087,170721.0
2016-07-21 12:05:00,56.0,56.01,55.97,55.97,226270.0,49.9087,49.9176,49.882,49.882,226270.0
2016-07-21 12:10:00,55.97,56.0,55.97,55.98,195766.0,49.882,49.9087,49.882,49.8909,195766.0
2016-07-21 12:15:00,55.97,55.98,55.91,55.92,166152.0,49.882,49.8909,49.8285,49.8374,166152.0
2016-07-21 12:20:00,55.92,55.93,55.88,55.89,127814.0,49.8374,49.8463,49.8018,49.8107,127814.0
2016-07-21 12:25:00,55.89,55.97,55.88,55.95,295736.0,49.8107,49.882,49.8018,49.8641,295736.0
2016-07-21 12:30:00,55.94,56.0,55.94,55.98,333870.0,49.8552,49.9087,49.8552,49.8909,333870.0
2016-07-21 12:35:00,55.97,55.99,55.95,55.96,206244.0,49.882,49.8998,49.8641,49.8731,206244.0
2016-07-21 12:40:00,55.96,55.97,55.93,55.95,191063.0,49.8731,49.882,49.8463,49.8641,191063.0
2016-07-21 12:45:00,55.95,55.97,55.92,55.96,237916.0,49.8641,49.882,49.8374,49.8731,237916.0
2016-07-21 12:50:00,55.95,55.96,55.87,55.95,512481.0,49.8641,49.8731,49.7929,49.8641,512481.0
2016-07-21 12:55:00,55.95,55.95,55.91,55.93,278519.0,49.8641,49.8641,49.8285,49.8463,278519.0
2016-07-21 13:00:00,55.93,56.0,55.92,55.93,421044.0,49.8463,49.9087,49.8374,49.8463,421044.0
2016-07-21 13:05:00,55.94,56.0,55.93,55.98,329293.0,49.8552,49.9087,49.8463,49.8909,329293.0
2016-07-21 13:10:00,55.98,56.04,55.95,56.04,267266.0,49.8909,49.9444,49.8641,49.9444,267266.0
2016-07-21 13:15:00,56.04,56.04,55.98,56.0,233562.0,49.9444,49.9444,49.8909,49.9087,233562.0
2016-07-21 13:20:00,55.99,56.02,55.99,56.01,130373.0,49.8998,49.9265,49.8998,49.9176,130373.0
2016-07-21 13:25:00,56.01,56.03,55.98,56.01,234616.0,49.9176,49.9354,49.8909,49.9176,234616.0
2016-07-21 13:30:00,56.01,56.02,55.98,56.01,151290.0,49.9176,49.9265,49.8909,49.9176,151290.0
2016-07-21 13:35:00,56.01,56.04,56.0,56.01,332143.0,49.9176,49.9444,49.9087,49.9176,332143.0
2016-07-21 13:40:00,56.01,56.02,55.99,55.99,163622.0,49.9176,49.9265,49.8998,49.8998,163622.0
2016-07-21 13:45:00,56.0,56.01,55.97,56.0,174316.0,49.9087,49.9176,49.882,49.9087,174316.0
2016-07-21 13:50:00,55.99,56.01,55.96,55.97,258966.0,49.8998,49.9176,49.8731,49.882,258966.0
2016-07-21 13:55:00,55.97,56.05,55.96,56.05,205006.0,49.882,49.9533,49.8731,49.9533,205006.0
2016-07-21 14:00:00,56.04,56.05,56.0,56.01,280769.0,49.9444,49.9533,49.9087,49.9176,280769.0
2016-07-21 14:05:00,56.01,56.03,55.99,56.0,206509.0,49.9176,49.9354,49.8998,49.9087,206509.0
2016-07-21 14:10:00,56.01,56.01,55.96,55.98,233882.0,49.9176,49.9176,49.8731,49.8909,233882.0
2016-07-21 14:15:00,55.98,56.0,55.97,55.98,171042.0,49.8909,49.9087,49.882,49.8909,171042.0
2016-07-21 14:20:00,55.99,56.01,55.98,55.99,154472.0,49.8998,49.9176,49.8909,49.8998,154472.0
2016-07-21 14:25:00,55.99,56.01,55.96,55.98,267938.0,49.8998,49.9176,49.8731,49.8909,267938.0
2016-07-21 14:30:00,55.98,56.02,55.97,56.01,275184.0,49.8909,49.9265,49.882,49.9176,275184.0
2016-07-21 14:35:00,56.01,56.01,55.98,55.99,132940.0,49.9176,49.9176,49.8909,49.8998,132940.0
2016-07-21 14:40:00,55.98,56.0,55.95,55.95,137083.0,49.8909,49.9087,49.8641,49.8641,137083.0
2016-07-21 14:45:00,55.95,55.96,55.91,55.95,200201.0,49.8641,49.8731,49.8285,49.8641,200201.0
2016-07-21 14:50:00,55.95,55.97,55.93,55.94,135483.0,49.8641,49.882,49.8463,49.8552,135483.0
2016-07-21 14:55:00,55.94,55.97,55.93,55.97,241368.0,49.8552,49.882,49.8463,49.882,241368.0
2016-07-21 15:00:00,55.96,55.97,55.91,55.93,427693.0,49.8731,49.882,49.8285,49.8463,427693.0
2016-07-21 15:05:00,55.93,55.93,55.91,55.91,264829.0,49.8463,49.8463,49.8285,49.8285,264829.0
2016-07-21 15:10:00,55.91,55.93,55.9,55.91,455750.0,49.8285,49.8463,49.8196,49.8285,455750.0
2016-07-21 15:15:00,55.91,55.93,55.9,55.91,408378.0,49.8285,49.8463,49.8196,49.8285,408378.0
2016-07-21 15:20:00,55.92,55.93,55.87,55.9,289711.0,49.8374,49.8463,49.7929,49.8196,289711.0
2016-07-21 15:25:00,55.9,55.91,55.85,55.86,497736.0,49.8196,49.8285,49.775,49.7839,497736.0
2016-07-21 15:30:00,55.86,55.89,55.81,55.88,859359.0,49.7839,49.8107,49.7394,49.8018,859359.0
2016-07-21 15:35:00,55.88,55.9,55.83,55.85,405669.0,49.8018,49.8196,49.7572,49.775,405669.0
2016-07-21 15:40:00,55.85,55.88,55.81,55.87,634459.0,49.775,49.8018,49.7394,49.7929,634459.0
2016-07-21 15:45:00,55.87,55.93,55.84,55.86,895822.0,49.7929,49.8463,49.7661,49.7839,895822.0
2016-07-21 15:50:00,55.87,55.88,55.78,55.79,1070969.0,49.7929,49.8018,49.7126,49.7216,1070969.0
2016-07-21 15:55:00,55.8,55.88,55.77,55.81,1930288.0,49.7305,49.8018,49.7037,49.7394,1930288.0
2016-07-22 09:30:00,56.07,56.1,55.85,55.89,1421002.0,49.9711,49.9978,49.775,49.8107,1421002.0
2016-07-22 09:35:00,55.89,55.95,55.78,55.84,489989.0,49.8107,49.8641,49.7126,49.7661,489989.0
2016-07-22 09:40:00,55.84,55.97,55.84,55.92,325475.0,49.7661,49.882,49.7661,49.8374,325475.0
2016-07-22 09:45:00,55.92,56.1,55.92,56.06,561529.0,49.8374,49.9978,49.8374,49.9622,561529.0
2016-07-22 09:50:00,56.07,56.13,56.05,56.13,529144.0,49.9711,50.0246,49.9533,50.0246,529144.0
2016-07-22 09:55:00,56.13,56.19,56.11,56.18,415102.0,50.0246,50.078,50.0067,50.0691,415102.0
2016-07-22 10:00:00,56.18,56.36,56.15,56.33,754374.0,50.0691,50.2296,50.0424,50.2028,754374.0
2016-07-22 10:05:00,56.32,56.42,56.32,56.34,553283.0,50.1939,50.283,50.1939,50.2117,553283.0
2016-07-22 10:10:00,56.35,56.47,56.3,56.43,462320.0,50.2206,50.3276,50.1761,50.2919,462320.0
2016-07-22 10:15:00,56.43,56.45,56.36,56.43,433842.0,50.2919,50.3098,50.2296,50.2919,433842.0
2016-07-22 10:20:00,56.44,56.55,56.4,56.55,802358.0,50.3009,50.3989,50.2652,50.3989,802358.0
2016-07-22 10:25:00,56.55,56.59,56.47,56.48,513892.0,50.3989,50.4345,50.3276,50.3365,513892.0
2016-07-22 10:30:00,56.49,56.5,56.36,56.42,459626.0,50.3454,50.3543,50.2296,50.283,459626.0
2016-07-22 10:35:00,56.42,56.5,56.42,56.48,332768.0,50.283,50.3543,50.283,50.3365,332768.0
2016-07-22 10:40:00,56.49,56.5,56.46,56.48,294862.0,50.3454,50.3543,50.3187,50.3365,294862.0
2016-07-22 10:45:00,56.48,56.5,56.43,56.44,280741.0,50.3365,50.3543,50.2919,50.3009,280741.0
2016-07-22 10:50:00,56.45,56.48,56.41,56.41,217297.0,50.3098,50.3365,50.2741,50.2741,217297.0
2016-07-22 10:55:00,56.41,56.42,56.37,56.4,273113.0,50.2741,50.283,50.2385,50.2652,273113.0
2016-07-22 11:00:00,56.39,56.4,56.33,56.34,319491.0,50.2563,50.2652,50.2028,50.2117,319491.0
2016-07-22 11:05:00,56.34,56.38,56.3,56.32,230026.0,50.2117,50.2474,50.1761,50.1939,230026.0
2016-07-22 11:10:00,56.33,56.36,56.32,56.33,139307.0,50.2028,50.2296,50.1939,50.2028,139307.0
2016-07-22 11:15:00,56.33,56.35,56.28,56.3,229525.0,50.2028,50.2206,50.1583,50.1761,229525.0
2016-07-22 11:20:00,56.3,56.32,56.28,56.31,252250.0,50.1761,50.1939,50.1583,50.185,252250.0
2016-07-22 11:25:00,56.31,56.34,56.29,56.34,148113.0,50.185,50.2117,50.1672,50.2117,148113.0
2016-07-22 11:30:00,56.34,56.34,56.29,56.3,258912.0,50.2117,50.2117,50.1672,50.1761,258912.0
2016-07-22 11:35:00,56.3,56.39,56.3,56.35,282464.0,50.1761,50.2563,50.1761,50.2206,282464.0
2016-07-22 11:40:00,56.36,56.42,56.35,56.41,205391.0,50.2296,50.283,50.2206,50.2741,205391.0
2016-07-22 11:45:00,56.41,56.45,56.4,56.42,259108.0,50.2741,50.3098,50.2652,50.283,259108.0
2016-07-22 11:50:00,56.43,56.46,56.42,56.45,383199.0,50.2919,50.3187,50.283,50.3098,383199.0
2016-07-22 11:55:00,56.45,56.5,56.44,56.46,201693.0,50.3098,50.3543,50.3009,50.3187,201693.0
2016-07-22 12:00:00,56.46,56.5,56.46,56.47,257872.0,50.3187,50.3543,50.3187,50.3276,257872.0
2016-07-22 12:05:00,56.47,56.49,56.46,56.47,147594.0,50.3276,50.3454,50.3187,50.3276,147594.0
2016-07-22 12:10:00,56.47,56.48,56.46,56.47,87734.0,50.3276,50.3365,50.3187,50.3276,87734.0
2016-07-22 12:15:00,56.47,56.48,56.44,56.44,207600.0,50.3276,50.3365,50.3009,50.3009,207600.0
2016-07-22 12:20:00,56.45,56.48,56.44,56.46,323062.0,50.3098,50.3365,50.3009,50.3187,323062.0
2016-07-22 12:25:00,56.46,56.5,56.45,56.48,178438.0,50.3187,50.3543,50.3098,50.3365,178438.0
2016-07-22 12:30:00,56.49,56.5,56.46,56.47,146027.0,50.3454,50.3543,50.3187,50.3276,146027.0
2016-07-22 12:35:00,56.46,56.48,56.42,56.45,176635.0,50.3187,50.3365,50.283,50.3098,176635.0
2016-07-22 12:40:00,56.45,56.47,56.44,56.46,112080.0,50.3098,50.3276,50.3009,50.3187,112080.0
2016-07-22 12:45:00,56.45,56.51,56.45,56.51,169006.0,50.3098,50.3632,50.3098,50.3632,169006.0
2016-07-22 12:50:00,56.51,56.51,56.47,56.49,222438.0,50.3632,50.3632,50.3276,50.3454,222438.0
2016-07-22 12:55:00,56.5,56.5,56.44,56.45,167246.0,50.3543,50.3543,50.3009,50.3098,167246.0
2016-07-22 13:00:00,56.45,56.46,56.4,56.41,193624.0,50.3098,50.3187,50.2652,50.2741,193624.0
2016-07-22 13:05:00,56.41,56.41,56.37,56.39,230840.0,50.2741,50.2741,50.2385,50.2563,230840.0
2016-07-22 13:10:00,56.39,56.4,56.35,56.37,124100.0,50.2563,50.2652,50.2206,50.2385,124100.0
2016-07-22 13:15:00,56.37,56.38,56.35,56.36,135889.0,50.2385,50.2474,50.2206,50.2296,135889.0
2016-07-22 13:20:00,56.36,56.36,56.31,56.33,242020.0,50.2296,50.2296,50.185,50.2028,242020.0
2016-07-22 13:25:00,56.33,56.38,56.32,56.38,116727.0,50.2028,50.2474,50.1939,50.2474,116727.0
2016-07-22 13:30:00,56.38,56.38,56.34,56.37,192591.0,50.2474,50.2474,50.2117,50.2385,192591.0
2016-07-22 13:35:00,56.36,56.37,56.3,56.32,151578.0,50.2296,50.2385,50.1761,50.1939,151578.0
2016-07-22 13:40:00,56.32,56.32,56.28,56.31,136192.0,50.1939,50.1939,50.1583,50.185,136192.0
2016-07-22 13:45:00,56.31,56.36,56.31,56.36,120357.0,50.185,50.2296,50.185,50.2296,120357.0
2016-07-22 13:50:00,56.35,56.4,56.33,56.4,185348.0,50.2206,50.2652,50.2028,50.2652,185348.0
2016-07-22 13:55:00,56.39,56.42,56.38,56.41,341670.0,50.2563,50.283,50.2474,50.2741,341670.0
2016-07-22 14:00:00,56.41,56.41,56.34,56.38,224427.0,50.2741,50.2741,50.2117,50.2474,224427.0
2016-07-22 14:05:00,56.37,56.43,56.37,56.42,156694.0,50.2385,50.2919,50.2385,50.283,156694.0
2016-07-22 14:10:00,56.42,56.48,56.41,56.46,476049.0,50.283,50.3365,50.2741,50.3187,476049.0
2016-07-22 14:15:00,56.46,56.48,56.45,56.48,220120.0,50.3187,50.3365,50.3098,50.3365,220120.0
2016-07-22 14:20:00,56.48,56.5,56.45,56.5,141840.0,50.3365,50.3543,50.3098,50.3543,141840.0
2016-07-22 14:25:00,56.5,56.52,56.49,56.52,206197.0,50.3543,50.3721,50.3454,50.3721,206197.0
2016-07-22 14:30:00,56.51,56.52,56.43,56.46,207040.0,50.3632,50.3721,50.2919,50.3187,207040.0
2016-07-22 14:35:00,56.46,56.49,56.45,56.47,96504.0,50.3187,50.3454,50.3098,50.3276,96504.0
2016-07-22 14:40:00,56.47,56.52,56.46,56.52,187116.0,50.3276,50.3721,50.3187,50.3721,187116.0
2016-07-22 14:45:00,56.51,56.56,56.51,56.56,394228.0,50.3632,50.4078,50.3632,50.4078,394228.0
2016-07-22 14:50:00,56.56,56.6,56.54,56.6,274788.0,50.4078,50.4434,50.39,50.4434,274788.0
2016-07-22 14:55:00,56.6,56.63,56.53,56.59,394653.0,50.4434,50.4702,50.3811,50.4345,394653.0
2016-07-22 15:00:00,56.59,56.59,56.53,56.53,186066.0,50.4345,50.4345,50.3811,50.3811,186066.0
2016-07-22 15:05:00,56.53,56.55,56.5,56.53,218402.0,50.3811,50.3989,50.3543,50.3811,218402.0
2016-07-22 15:10:00,56.53,56.56,56.5,56.5,232471.0,50.3811,50.4078,50.3543,50.3543,232471.0
2016-07-22 15:15:00,56.5,56.54,56.48,56.53,270998.0,50.3543,50.39,50.3365,50.3811,270998.0
2016-07-22 15:20:00,56.53,56.58,56.52,56.55,321299.0,50.3811,50.4256,50.3721,50.3989,321299.0
2016-07-22 15:25:00,56.55,56.57,56.52,56.55,429620.0,50.3989,50.4167,50.3721,50.3989,429620.0
2016-07-22 15:30:00,56.55,56.63,56.53,56.58,959936.0,50.3989,50.4702,50.3811,50.4256,959936.0
2016-07-22 15:35:00,56.57,56.62,56.54,56.61,748341.0,50.4167,50.4613,50.39,50.4524,748341.0
2016-07-22 15:40:00,56.6,56.62,56.57,56.59,811113.0,50.4434,50.4613,50.4167,50.4345,811113.0
2016-07-22 15:45:00,56.6,56.6,56.52,56.54,771149.0,50.4434,50.4434,50.3721,50.39,771149.0
2016-07-22 15:50:00,56.54,56.56,56.48,56.48,615909.0,50.39,50.4078,50.3365,50.3365,615909.0
2016-07-22 15:55:00,56.48,56.57,56.46,56.57,2116563.0,50.3365,50.4167,50.3187,50.4167,2116563.0
2016-07-25 09:30:00,56.41,56.69,56.4,56.66,1050509.0,50.2741,50.5237,50.2652,50.4969,1050509.0
2016-07-25 09:35:00,56.65,56.67,56.57,56.59,713910.0,50.488,50.5058,50.4167,50.4345,713910.0
2016-07-25 09:40:00,56.59,56.67,56.47,56.59,475492.0,50.4345,50.5058,50.3276,50.4345,475492.0
2016-07-25 09:45:00,56.59,56.63,56.51,56.53,430278.0,50.4345,50.4702,50.3632,50.3811,430278.0
2016-07-25 09:50:00,56.53,56.55,56.46,56.48,358074.0,50.3811,50.3989,50.3187,50.3365,358074.0
2016-07-25 09:55:00,56.48,56.5,56.41,56.44,487860.0,50.3365,50.3543,50.2741,50.3009,487860.0
2016-07-25 10:00:00,56.44,56.5,56.4,56.4,367788.0,50.3009,50.3543,50.2652,50.2652,367788.0
2016-07-25 10:05:00,56.4,56.41,56.31,56.38,306662.0,50.2652,50.2741,50.185,50.2474,306662.0
2016-07-25 10:10:00,56.37,56.4,56.34,56.39,312308.0,50.2385,50.2652,50.2117,50.2563,312308.0
2016-07-25 10:15:00,56.39,56.44,56.33,56.43,309505.0,50.2563,50.3009,50.2028,50.2919,309505.0
2016-07-25 10:20:00,56.43,56.43,56.38,56.41,200376.0,50.2919,50.2919,50.2474,50.2741,200376.0
2016-07-25 10:25:00,56.41,56.43,56.38,56.43,193017.0,50.2741,50.2919,50.2474,50.2919,193017.0
2016-07-25 10:30:00,56.42,56.47,56.37,56.4,231730.0,50.283,50.3276,50.2385,50.2652,231730.0
2016-07-25 10:35:00,56.39,56.42,56.37,56.4,197989.0,50.2563,50.283,50.2385,50.2652,197989.0
2016-07-25 10:40:00,56.39,56.48,56.39,56.4,298065.0,50.2563,50.3365,50.2563,50.2652,298065.0
2016-07-25 10:45:00,56.4,56.45,56.38,56.38,114689.0,50.2652,50.3098,50.2474,50.2474,114689.0
2016-07-25 10:50:00,56.38,56.42,56.37,56.41,195394.0,50.2474,50.283,50.2385,50.2741,195394.0
2016-07-25 10:55:00,56.41,56.42,56.36,56.37,140168.0,50.2741,50.283,50.2296,50.2385,140168.0
2016-07-25 11:00:00,56.37,56.39,56.32,56.34,143679.0,50.2385,50.2563,50.1939,50.2117,143679.0
2016-07-25 11:05:00,56.35,56.37,56.3,56.32,127692.0,50.2206,50.2385,50.1761,50.1939,127692.0
2016-07-25 11:10:00,56.32,56.35,56.31,56.32,109706.0,50.1939,50.2206,50.185,50.1939,109706.0
2016-07-25 11:15:00,56.33,56.34,56.28,56.34,204489.0,50.2028,50.2117,50.1583,50.2117,204489.0
2016-07-25 11:20:00,56.34,56.35,56.28,56.35,195306.0,50.2117,50.2206,50.1583,50.2206,195306.0
2016-07-25 11:25:00,56.35,56.37,56.31,56.32,200124.0,50.2206,50.2385,50.185,50.1939,200124.0
2016-07-25 11:30:00,56.32,56.36,56.3,56.34,136159.0,50.1939,50.2296,50.1761,50.2117,136159.0
2016-07-25 11:35:00,56.35,56.35,56.28,56.3,115417.0,50.2206,50.2206,50.1583,50.1761,115417.0
2016-07-25 11:40:00,56.3,56.31,56.26,56.27,159865.0,50.1761,50.185,50.1404,50.1493,159865.0
2016-07-25 11:45:00,56.27,56.33,56.25,56.3,145701.0,50.1493,50.2028,50.1315,50.1761,145701.0
2016-07-25 11:50:00,56.3,56.34,56.28,56.34,174540.0,50.1761,50.2117,50.1583,50.2117,174540.0
2016-07-25 11:55:00,56.32,56.34,56.31,56.34,182511.0,50.1939,50.2117,50.185,50.2117,182511.0
2016-07-25 12:00:00,56.34,56.39,56.33,56.37,274317.0,50.2117,50.2563,50.2028,50.2385,274317.0
2016-07-25 12:05:00,56.37,56.42,56.35,56.41,292704.0,50.2385,50.283,50.2206,50.2741,292704.0
2016-07-25 12:10:00,56.41,56.41,56.37,56.39,173429.0,50.2741,50.2741,50.2385,50.2563,173429.0
2016-07-25 12:15:00,56.39,56.39,56.35,56.38,218859.0,50.2563,50.2563,50.2206,50.2474,218859.0
2016-07-25 12:20:00,56.38,56.43,56.37,56.4,346439.0,50.2474,50.2919,50.2385,50.2652,346439.0
2016-07-25 12:25:00,56.4,56.44,56.38,56.43,190017.0,50.2652,50.3009,50.2474,50.2919,190017.0
2016-07-25 12:30:00,56.43,56.44,56.41,56.44,100332.0,50.2919,50.3009,50.2741,50.3009,100332.0
2016-07-25 12:35:00,56.44,56.45,56.42,56.44,73515.0,50.3009,50.3098,50.283,50.3009,73515.0
2016-07-25 12:40:00,56.44,56.46,56.42,56.43,184758.0,50.3009,50.3187,50.283,50.2919,184758.0
2016-07-25 12:45:00,56.43,56.46,56.43,56.46,167683.0,50.2919,50.3187,50.2919,50.3187,167683.0
2016-07-25 12:50:00,56.46,56.49,56.41,56.42,192475.0,50.3187,50.3454,50.2741,50.283,192475.0
2016-07-25 12:55:00,56.43,56.44,56.42,56.44,109925.0,50.2919,50.3009,50.283,50.3009,109925.0
2016-07-25 13:00:00,56.44,56.44,56.42,56.43,153460.0,50.3009,50.3009,50.283,50.2919,153460.0
2016-07-25 13:05:00,56.43,56.43,56.37,56.39,173482.0,50.2919,50.2919,50.2385,50.2563,173482.0
2016-07-25 13:10:00,56.39,56.41,56.38,56.38,195931.0,50.2563,50.2741,50.2474,50.2474,195931.0
2016-07-25 13:15:00,56.39,56.44,56.38,56.43,205325.0,50.2563,50.3009,50.2474,50.2919,205325.0
2016-07-25 13:20:00,56.42,56.48,56.42,56.46,191168.0,50.283,50.3365,50.283,50.3187,191168.0
2016-07-25 13:25:00,56.46,56.48,56.45,56.46,139272.0,50.3187,50.3365,50.3098,50.3187,139272.0
2016-07-25 13:30:00,56.46,56.48,56.45,56.47,130244.0,50.3187,50.3365,50.3098,50.3276,130244.0
2016-07-25 13:35:00,56.46,56.47,56.42,56.45,228194.0,50.3187,50.3276,50.283,50.3098,228194.0
2016-07-25 13:40:00,56.45,56.47,56.42,56.44,246294.0,50.3098,50.3276,50.283,50.3009,246294.0
2016-07-25 13:45:00,56.45,56.5,56.44,56.47,221519.0,50.3098,50.3543,50.3009,50.3276,221519.0
2016-07-25 13:50:00,56.47,56.48,56.44,56.47,174133.0,50.3276,50.3365,50.3009,50.3276,174133.0
2016-07-25 13:55:00,56.46,56.48,56.45,56.48,77466.0,50.3187,50.3365,50.3098,50.3365,77466.0
2016-07-25 14:00:00,56.47,56.49,56.47,56.49,90965.0,50.3276,50.3454,50.3276,50.3454,90965.0
2016-07-25 14:05:00,56.49,56.51,56.48,56.51,161286.0,50.3454,50.3632,50.3365,50.3632,161286.0
2016-07-25 14:10:00,56.5,56.53,56.49,56.52,194448.0,50.3543,50.3811,50.3454,50.3721,194448.0
2016-07-25 14:15:00,56.52,56.53,56.49,56.49,236322.0,50.3721,50.3811,50.3454,50.3454,236322.0
2016-07-25 14:20:00,56.5,56.51,56.48,56.48,116064.0,50.3543,50.3632,50.3365,50.3365,116064.0
2016-07-25 14:25:00,56.48,56.5,56.4,56.41,267835.0,50.3365,50.3543,50.2652,50.2741,267835.0
2016-07-25 14:30:00,56.42,56.43,56.41,56.43,102000.0,50.283,50.2919,50.2741,50.2919,102000.0
2016-07-25 14:35:00,56.43,56.46,56.42,56.46,180386.0,50.2919,50.3187,50.283,50.3187,180386.0
2016-07-25 14:40:00,56.46,56.51,56.45,56.49,145478.0,50.3187,50.3632,50.3098,50.3454,145478.0
2016-07-25 14:45:00,56.49,56.5,56.47,56.49,169948.0,50.3454,50.3543,50.3276,50.3454,169948.0
2016-07-25 14:50:00,56.5,56.52,56.49,56.5,161604.0,50.3543,50.3721,50.3454,50.3543,161604.0
2016-07-25 14:55:00,56.5,56.51,56.47,56.49,166282.0,50.3543,50.3632,50.3276,50.3454,166282.0
2016-07-25 15:00:00,56.49,56.51,56.48,56.51,123683.0,50.3454,50.3632,50.3365,50.3632,123683.0
2016-07-25 15:05:00,56.5,56.51,56.46,56.49,171891.0,50.3543,50.3632,50.3187,50.3454,171891.0
2016-07-25 15:10:00,56.48,56.5,56.47,56.49,210164.0,50.3365,50.3543,50.3276,50.3454,210164.0
2016-07-25 15:15:00,56.5,56.51,56.48,56.5,213133.0,50.3543,50.3632,50.3365,50.3543,213133.0
2016-07-25 15:20:00,56.5,56.53,56.48,56.52,282417.0,50.3543,50.3811,50.3365,50.3721,282417.0
2016-07-25 15:25:00,56.53,56.54,56.5,56.53,359557.0,50.3811,50.39,50.3543,50.3811,359557.0
2016-07-25 15:30:00,56.53,56.59,56.51,56.57,468121.0,50.3811,50.4345,50.3632,50.4167,468121.0
2016-07-25 15:35:00,56.57,56.6,56.56,56.58,216414.0,50.4167,50.4434,50.4078,50.4256,216414.0
2016-07-25 15:40:00,56.58,56.65,56.57,56.65,539641.0,50.4256,50.488,50.4167,50.488,539641.0
2016-07-25 15:45:00,56.64,56.73,56.63,56.71,730148.0,50.4791,50.5593,50.4702,50.5415,730148.0
2016-07-25 15:50:00,56.72,56.72,56.65,56.68,710768.0,50.5504,50.5504,50.488,50.5147,710768.0
2016-07-25 15:55:00,56.68,56.74,56.62,56.73,1418772.0,50.5147,50.5682,50.4613,50.5593,1418772.0
2016-07-26 09:30:00,56.52,56.73,56.51,56.7,1129269.0,50.3721,50.5593,50.3632,50.5326,1129269.0
2016-07-26 09:35:00,56.71,56.95,56.7,56.91,599833.0,50.5415,50.7554,50.5326,50.7197,599833.0
2016-07-26 09:40:00,56.91,56.94,56.79,56.81,319437.0,50.7197,50.7465,50.6128,50.6306,319437.0
2016-07-26 09:45:00,56.82,56.91,56.78,56.9,401506.0,50.6395,50.7197,50.6039,50.7108,401506.0
2016-07-26 09:50:00,56.91,57.0,56.9,56.99,533266.0,50.7197,50.7999,50.7108,50.791,533266.0
2016-07-26 09:55:00,56.99,57.12,56.98,57.12,915582.0,50.791,50.9069,50.7821,50.9069,915582.0
2016-07-26 10:00:00,57.13,57.25,57.12,57.25,552747.0,50.9158,51.0227,50.9069,51.0227,552747.0
2016-07-26 10:05:00,57.25,57.28,57.18,57.23,743627.0,51.0227,51.0495,50.9604,51.0049,743627.0
2016-07-26 10:10:00,57.23,57.29,57.2,57.25,630586.0,51.0049,51.0584,50.9782,51.0227,630586.0
2016-07-26 10:15:00,57.25,57.25,57.03,57.04,676254.0,51.0227,51.0227,50.8267,50.8356,676254.0
2016-07-26 10:20:00,57.04,57.08,56.92,57.08,358785.0,50.8356,50.8712,50.7286,50.8712,358785.0
2016-07-26 10:25:00,57.08,57.12,57.03,57.05,469970.0,50.8712,50.9069,50.8267,50.8445,469970.0
2016-07-26 10:30:00,57.06,57.11,56.98,57.0,224398.0,50.8534,50.898,50.7821,50.7999,224398.0
2016-07-26 10:35:00,57.0,57.04,56.97,57.02,253841.0,50.7999,50.8356,50.7732,50.8178,253841.0
2016-07-26 10:40:00,57.02,57.03,56.95,56.99,335047.0,50.8178,50.8267,50.7554,50.791,335047.0
2016-07-26 10:45:00,56.99,57.03,56.98,56.99,299783.0,50.791,50.8267,50.7821,50.791,299783.0
2016-07-26 10:50:00,57.0,57.0,56.85,56.86,496075.0,50.7999,50.7999,50.6663,50.6752,496075.0
2016-07-26 10:55:00,56.85,56.89,56.65,56.65,545219.0,50.6663,50.7019,50.488,50.488,545219.0
2016-07-26 11:00:00,56.65,56.74,56.62,56.69,318961.0,50.488,50.5682,50.4613,50.5237,318961.0
2016-07-26 11:05:00,56.69,56.71,56.64,56.71,360346.0,50.5237,50.5415,50.4791,50.5415,360346.0
2016-07-26 11:10:00,56.7,56.74,56.61,56.73,301389.0,50.5326,50.5682,50.4524,50.5593,301389.0
2016-07-26 11:15:00,56.72,56.75,56.65,56.67,201536.0,50.5504,50.5771,50.488,50.5058,201536.0
2016-07-26 11:20:00,56.67,56.72,56.63,56.66,243934.0,50.5058,50.5504,50.4702,50.4969,243934.0
2016-07-26 11:25:00,56.67,56.77,56.66,56.75,394675.0,50.5058,50.595,50.4969,50.5771,394675.0
2016-07-26 11:30:00,56.76,56.79,56.73,56.75,375648.0,50.586,50.6128,50.5593,50.5771,375648.0
2016-07-26 11:35:00,56.75,56.77,56.73,56.76,179399.0,50.5771,50.595,50.5593,50.586,179399.0
2016-07-26 11:40:00,56.76,56.8,56.75,56.79,171068.0,50.586,50.6217,50.5771,50.6128,171068.0
2016-07-26 11:45:00,56.78,56.83,56.75,56.82,153149.0,50.6039,50.6484,50.5771,50.6395,153149.0
2016-07-26 11:50:00,56.82,56.93,56.82,56.82,299166.0,50.6395,50.7376,50.6395,50.6395,299166.0
2016-07-26 11:55:00,56.83,56.88,56.81,56.84,181188.0,50.6484,50.693,50.6306,50.6573,181188.0
2016-07-26 12:00:00,56.85,56.87,56.82,56.83,177447.0,50.6663,50.6841,50.6395,50.6484,177447.0
2016-07-26 12:05:00,56.83,56.86,56.82,56.86,206125.0,50.6484,50.6752,50.6395,50.6752,206125.0
2016-07-26 12:10:00,56.86,56.91,56.84,56.89,214939.0,50.6752,50.7197,50.6573,50.7019,214939.0
2016-07-26 12:15:00,56.89,56.95,56.88,56.95,181757.0,50.7019,50.7554,50.693,50.7554,181757.0
2016-07-26 12:20:00,56.95,57.05,56.94,57.0,349699.0,50.7554,50.8445,50.7465,50.7999,349699.0
2016-07-26 12:25:00,57.01,57.03,56.99,57.03,249122.0,50.8089,50.8267,50.791,50.8267,249122.0
2016-07-26 12:30:00,57.02,57.03,56.96,56.98,154058.0,50.8178,50.8267,50.7643,50.7821,154058.0
2016-07-26 12:35:00,56.98,57.0,56.94,56.98,193347.0,50.7821,50.7999,50.7465,50.7821,193347.0
2016-07-26 12:40:00,56.99,57.01,56.96,56.98,138639.0,50.791,50.8089,50.7643,50.7821,138639.0
2016-07-26 12:45:00,56.99,57.06,56.98,57.05,169469.0,50.791,50.8534,50.7821,50.8445,169469.0
2016-07-26 12:50:00,57.05,57.05,56.98,57.01,105526.0,50.8445,50.8445,50.7821,50.8089,105526.0
2016-07-26 12:55:00,57.01,57.02,56.96,56.98,123447.0,50.8089,50.8178,50.7643,50.7821,123447.0
2016-07-26 13:00:00,56.97,56.98,56.93,56.94,132388.0,50.7732,50.7821,50.7376,50.7465,132388.0
2016-07-26 13:05:00,56.95,56.96,56.91,56.95,102721.0,50.7554,50.7643,50.7197,50.7554,102721.0
2016-07-26 13:10:00,56.94,56.95,56.9,56.9,132549.0,50.7465,50.7554,50.7108,50.7108,132549.0
2016-07-26 13:15:00,56.9,56.93,56.88,56.88,91016.0,50.7108,50.7376,50.693,50.693,91016.0
2016-07-26 13:20:00,56.88,56.9,56.77,56.79,526770.0,50.693,50.7108,50.595,50.6128,526770.0
2016-07-26 13:25:00,56.79,56.8,56.73,56.78,175234.0,50.6128,50.6217,50.5593,50.6039,175234.0
2016-07-26 13:30:00,56.77,56.78,56.73,56.76,118061.0,50.595,50.6039,50.5593,50.586,118061.0
2016-07-26 13:35:00,56.75,56.76,56.72,56.73,150960.0,50.5771,50.586,50.5504,50.5593,150960.0
2016-07-26 13:40:00,56.72,56.76,56.7,56.75,120686.0,50.5504,50.586,50.5326,50.5771,120686.0
2016-07-26 13:45:00,56.75,56.77,56.74,56.76,117347.0,50.5771,50.595,50.5682,50.586,117347.0
2016-07-26 13:50:00,56.76,56.8,56.74,56.8,113544.0,50.586,50.6217,50.5682,50.6217,113544.0
2016-07-26 13:55:00,56.79,56.84,56.76,56.83,157812.0,50.6128,50.6573,50.586,50.6484,157812.0
2016-07-26 14:00:00,56.84,56.87,56.81,56.81,157928.0,50.6573,50.6841,50.6306,50.6306,157928.0
2016-07-26 14:05:00,56.81,56.82,56.75,56.77,210467.0,50.6306,50.6395,50.5771,50.595,210467.0
2016-07-26 14:10:00,56.77,56.77,56.71,56.75,129974.0,50.595,50.595,50.5415,50.5771,129974.0
2016-07-26 14:15:00,56.74,56.76,56.72,56.74,160978.0,50.5682,50.586,50.5504,50.5682,160978.0
2016-07-26 14:20:00,56.73,56.8,56.71,56.79,212831.0,50.5593,50.6217,50.5415,50.6128,212831.0
2016-07-26 14:25:00,56.8,56.86,56.78,56.79,186120.0,50.6217,50.6752,50.6039,50.6128,186120.0
2016-07-26 14:30:00,56.8,56.86,56.79,56.82,193857.0,50.6217,50.6752,50.6128,50.6395,193857.0
2016-07-26 14:35:00,56.82,56.86,56.79,56.79,120702.0,50.6395,50.6752,50.6128,50.6128,120702.0
2016-07-26 14:40:00,56.8,56.83,56.78,56.82,118917.0,50.6217,50.6484,50.6039,50.6395,118917.0
2016-07-26 14:45:00,56.81,56.83,56.75,56.76,122607.0,50.6306,50.6484,50.5771,50.586,122607.0
2016-07-26 14:50:00,56.75,56.75,56.69,56.74,211028.0,50.5771,50.5771,50.5237,50.5682,211028.0
2016-07-26 14:55:00,56.74,56.78,56.71,56.73,197678.0,50.5682,50.6039,50.5415,50.5593,197678.0
2016-07-26 15:00:00,56.73,56.79,56.72,56.77,210271.0,50.5593,50.6128,50.5504,50.595,210271.0
2016-07-26 15:05:00,56.77,56.81,56.73,56.79,145359.0,50.595,50.6306,50.5593,50.6128,145359.0
2016-07-26 15:10:00,56.79,56.82,56.75,56.8,347797.0,50.6128,50.6395,50.5771,50.6217,347797.0
2016-07-26 15:15:00,56.81,56.85,56.79,56.8,377266.0,50.6306,50.6663,50.6128,50.6217,377266.0
2016-07-26 15:20:00,56.8,56.82,56.74,56.78,489393.0,50.6217,50.6395,50.5682,50.6039,489393.0
2016-07-26 15:25:00,56.78,56.81,56.76,56.81,243808.0,50.6039,50.6306,50.586,50.6306,243808.0
2016-07-26 15:30:00,56.81,56.81,56.75,56.8,272587.0,50.6306,50.6306,50.5771,50.6217,272587.0
2016-07-26 15:35:00,56.8,56.82,56.77,56.79,340969.0,50.6217,50.6395,50.595,50.6128,340969.0
2016-07-26 15:40:00,56.79,56.84,56.78,56.83,349231.0,50.6128,50.6573,50.6039,50.6484,349231.0
2016-07-26 15:45:00,56.83,56.88,56.82,56.84,418278.0,50.6484,50.693,50.6395,50.6573,418278.0
2016-07-26 15:50:00,56.84,56.84,56.74,56.75,377996.0,50.6573,50.6573,50.5682,50.5771,377996.0
2016-07-26 15:55:00,56.74,56.8,56.71,56.76,955590.0,50.5682,50.6217,50.5415,50.586,955590.0
2016-07-27 09:30:00,56.61,56.64,56.3,56.63,1712707.0,50.4524,50.4791,50.1761,50.4702,1712707.0
2016-07-27 09:35:00,56.63,56.8,56.6,56.77,645866.0,50.4702,50.6217,50.4434,50.595,645866.0
2016-07-27 09:40:00,56.78,56.79,56.55,56.56,550918.0,50.6039,50.6128,50.3989,50.4078,550918.0
2016-07-27 09:45:00,56.56,56.68,56.56,56.61,281453.0,50.4078,50.5147,50.4078,50.4524,281453.0
2016-07-27 09:50:00,56.62,56.68,56.57,56.61,413547.0,50.4613,50.5147,50.4167,50.4524,413547.0
2016-07-27 09:55:00,56.62,56.65,56.58,56.59,207653.0,50.4613,50.488,50.4256,50.4345,207653.0
2016-07-27 10:00:00,56.59,56.59,56.51,56.57,350163.0,50.4345,50.4345,50.3632,50.4167,350163.0
2016-07-27 10:05:00,56.57,56.57,56.49,56.53,446141.0,50.4167,50.4167,50.3454,50.3811,446141.0
2016-07-27 10:10:00,56.53,56.54,56.38,56.43,503860.0,50.3811,50.39,50.2474,50.2919,503860.0
2016-07-27 10:15:00,56.43,56.44,56.35,56.36,341940.0,50.2919,50.3009,50.2206,50.2296,341940.0
2016-07-27 10:20:00,56.36,56.38,56.24,56.37,508697.0,50.2296,50.2474,50.1226,50.2385,508697.0
2016-07-27 10:25:00,56.37,56.4,56.26,56.39,417721.0,50.2385,50.2652,50.1404,50.2563,417721.0
2016-07-27 10:30:00,56.39,56.45,56.34,56.35,380388.0,50.2563,50.3098,50.2117,50.2206,380388.0
2016-07-27 10:35:00,56.36,56.49,56.35,56.49,394190.0,50.2296,50.3454,50.2206,50.3454,394190.0
2016-07-27 10:40:00,56.49,56.5,56.39,56.47,425280.0,50.3454,50.3543,50.2563,50.3276,425280.0
2016-07-27 10:45:00,56.47,56.47,56.4,56.46,187654.0,50.3276,50.3276,50.2652,50.3187,187654.0
2016-07-27 10:50:00,56.46,56.49,56.41,56.43,293474.0,50.3187,50.3454,50.2741,50.2919,293474.0
2016-07-27 10:55:00,56.43,56.44,56.37,56.38,256742.0,50.2919,50.3009,50.2385,50.2474,256742.0
2016-07-27 11:00:00,56.38,56.4,56.32,56.32,397355.0,50.2474,50.2652,50.1939,50.1939,397355.0
2016-07-27 11:05:00,56.33,56.41,56.32,56.38,223755.0,50.2028,50.2741,50.1939,50.2474,223755.0
2016-07-27 11:10:00,56.38,56.45,56.37,56.44,120803.0,50.2474,50.3098,50.2385,50.3009,120803.0
2016-07-27 11:15:00,56.43,56.49,56.39,56.4,181713.0,50.2919,50.3454,50.2563,50.2652,181713.0
2016-07-27 11:20:00,56.4,56.47,56.39,56.41,242129.0,50.2652,50.3276,50.2563,50.2741,242129.0
2016-07-27 11:25:00,56.41,56.48,56.4,56.46,202482.0,50.2741,50.3365,50.2652,50.3187,202482.0
2016-07-27 11:30:00,56.46,56.46,56.36,56.43,155921.0,50.3187,50.3187,50.2296,50.2919,155921.0
2016-07-27 11:35:00,56.42,56.45,56.35,56.36,182051.0,50.283,50.3098,50.2206,50.2296,182051.0
2016-07-27 11:40:00,56.36,56.4,56.34,56.37,174684.0,50.2296,50.2652,50.2117,50.2385,174684.0
2016-07-27 11:45:00,56.37,56.41,56.35,56.4,245063.0,50.2385,50.2741,50.2206,50.2652,245063.0
2016-07-27 11:50:00,56.4,56.42,56.37,56.37,201159.0,50.2652,50.283,50.2385,50.2385,201159.0
2016-07-27 11:55:00,56.37,56.4,56.33,56.34,163753.0,50.2385,50.2652,50.2028,50.2117,163753.0
2016-07-27 12:00:00,56.33,56.38,56.31,56.37,177478.0,50.2028,50.2474,50.185,50.2385,177478.0
2016-07-27 12:05:00,56.37,56.41,56.36,56.39,163645.0,50.2385,50.2741,50.2296,50.2563,163645.0
2016-07-27 12:10:00,56.38,56.39,56.33,56.35,168115.0,50.2474,50.2563,50.2028,50.2206,168115.0
2016-07-27 12:15:00,56.35,56.41,56.34,56.4,197107.0,50.2206,50.2741,50.2117,50.2652,197107.0
2016-07-27 12:20:00,56.39,56.4,56.35,56.39,118428.0,50.2563,50.2652,50.2206,50.2563,118428.0
2016-07-27 12:25:00,56.39,56.42,56.36,56.42,134872.0,50.2563,50.283,50.2296,50.283,134872.0
2016-07-27 12:30:00,56.42,56.43,56.39,56.41,184246.0,50.283,50.2919,50.2563,50.2741,184246.0
2016-07-27 12:35:00,56.41,56.44,56.37,56.44,181723.0,50.2741,50.3009,50.2385,50.3009,181723.0
2016-07-27 12:40:00,56.44,56.45,56.4,56.41,172473.0,50.3009,50.3098,50.2652,50.2741,172473.0
2016-07-27 12:45:00,56.41,56.44,56.4,56.41,116606.0,50.2741,50.3009,50.2652,50.2741,116606.0
2016-07-27 12:50:00,56.42,56.42,56.36,56.39,127013.0,50.283,50.283,50.2296,50.2563,127013.0
2016-07-27 12:55:00,56.38,56.42,56.32,56.36,203296.0,50.2474,50.283,50.1939,50.2296,203296.0
2016-07-27 13:00:00,56.35,56.37,56.3,56.31,162721.0,50.2206,50.2385,50.1761,50.185,162721.0
2016-07-27 13:05:00,56.31,56.32,56.23,56.27,265406.0,50.185,50.1939,50.1137,50.1493,265406.0
2016-07-27 13:10:00,56.27,56.28,56.2,56.25,207910.0,50.1493,50.1583,50.087,50.1315,207910.0
2016-07-27 13:15:00,56.25,56.25,56.18,56.25,221261.0,50.1315,50.1315,50.0691,50.1315,221261.0
2016-07-27 13:20:00,56.25,56.25,56.19,56.23,219945.0,50.1315,50.1315,50.078,50.1137,219945.0
2016-07-27 13:25:00,56.23,56.3,56.23,56.25,227696.0,50.1137,50.1761,50.1137,50.1315,227696.0
2016-07-27 13:30:00,56.25,56.26,56.18,56.21,341357.0,50.1315,50.1404,50.0691,50.0959,341357.0
2016-07-27 13:35:00,56.21,56.29,56.2,56.26,292295.0,50.0959,50.1672,50.087,50.1404,292295.0
2016-07-27 13:40:00,56.26,56.32,56.23,56.29,213117.0,50.1404,50.1939,50.1137,50.1672,213117.0
2016-07-27 13:45:00,56.29,56.37,56.27,56.31,379414.0,50.1672,50.2385,50.1493,50.185,379414.0
2016-07-27 13:50:00,56.31,56.31,56.23,56.26,260843.0,50.185,50.185,50.1137,50.1404,260843.0
2016-07-27 13:55:00,56.26,56.33,56.23,56.3,158666.0,50.1404,50.2028,50.1137,50.1761,158666.0
2016-07-27 14:00:00,56.3,56.34,56.11,56.21,698662.0,50.1761,50.2117,50.0067,50.0959,698662.0
2016-07-27 14:05:00,56.21,56.33,56.18,56.26,320980.0,50.0959,50.2028,50.0691,50.1404,320980.0
2016-07-27 14:10:00,56.27,56.34,56.17,56.22,688258.0,50.1493,50.2117,50.0602,50.1048,688258.0
2016-07-27 14:15:00,56.22,56.44,56.22,56.35,578100.0,50.1048,50.3009,50.1048,50.2206,578100.0
2016-07-27 14:20:00,56.35,56.38,56.29,56.33,281860.0,50.2206,50.2474,50.1672,50.2028,281860.0
2016-07-27 14:25:00,56.34,56.38,56.28,56.3,308031.0,50.2117,50.2474,50.1583,50.1761,308031.0
2016-07-27 14:30:00,56.3,56.37,56.29,56.34,326133.0,50.1761,50.2385,50.1672,50.2117,326133.0
2016-07-27 14:35:00,56.34,56.44,56.33,56.4,359655.0,50.2117,50.3009,50.2028,50.2652,359655.0
2016-07-27 14:40:00,56.4,56.44,56.35,56.42,993442.0,50.2652,50.3009,50.2206,50.283,993442.0
2016-07-27 14:45:00,56.43,56.48,56.41,56.46,164507.0,50.2919,50.3365,50.2741,50.3187,164507.0
2016-07-27 14:50:00,56.46,56.5,56.41,56.47,237899.0,50.3187,50.3543,50.2741,50.3276,237899.0
2016-07-27 14:55:00,56.46,56.48,56.41,56.44,244417.0,50.3187,50.3365,50.2741,50.3009,244417.0
2016-07-27 15:00:00,56.44,56.49,56.42,56.45,400432.0,50.3009,50.3454,50.283,50.3098,400432.0
2016-07-27 15:05:00,56.45,56.5,56.44,56.46,279576.0,50.3098,50.3543,50.3009,50.3187,279576.0
2016-07-27 15:10:00,56.47,56.52,56.45,56.47,368070.0,50.3276,50.3721,50.3098,50.3276,368070.0
2016-07-27 15:15:00,56.47,56.51,56.43,56.44,388299.0,50.3276,50.3632,50.2919,50.3009,388299.0
2016-07-27 15:20:00,56.44,56.49,56.42,56.47,225900.0,50.3009,50.3454,50.283,50.3276,225900.0
2016-07-27 15:25:00,56.48,56.49,56.4,56.45,280249.0,50.3365,50.3454,50.2652,50.3098,280249.0
2016-07-27 15:30:00,56.44,56.5,56.42,56.46,484418.0,50.3009,50.3543,50.283,50.3187,484418.0
2016-07-27 15:35:00,56.46,56.49,56.41,56.45,544721.0,50.3187,50.3454,50.2741,50.3098,544721.0
2016-07-27 15:40:00,56.44,56.49,56.41,56.42,398222.0,50.3009,50.3454,50.2741,50.283,398222.0
2016-07-27 15:45:00,56.41,56.42,56.28,56.31,386155.0,50.2741,50.283,50.1583,50.185,386155.0
2016-07-27 15:50:00,56.3,56.36,56.28,56.29,427343.0,50.1761,50.2296,50.1583,50.1672,427343.0
2016-07-27 15:55:00,56.29,56.29,56.18,56.19,2475107.0,50.1672,50.1672,50.0691,50.078,2475107.0
2016-07-28 09:30:00,56.01,56.22,55.91,56.07,806045.0,49.9176,50.1048,49.8285,49.9711,806045.0
2016-07-28 09:35:00,56.06,56.15,55.96,56.04,417628.0,49.9622,50.0424,49.8731,49.9444,417628.0
2016-07-28 09:40:00,56.04,56.14,56.01,56.14,370077.0,49.9444,50.0335,49.9176,50.0335,370077.0
2016-07-28 09:45:00,56.14,56.15,55.91,55.95,561262.0,50.0335,50.0424,49.8285,49.8641,561262.0
2016-07-28 09:50:00,55.95,56.09,55.95,56.09,1011491.0,49.8641,49.9889,49.8641,49.9889,1011491.0
2016-07-28 09:55:00,56.1,56.12,56.04,56.07,354900.0,49.9978,50.0157,49.9444,49.9711,354900.0
2016-07-28 10:00:00,56.07,56.15,56.02,56.08,555769.0,49.9711,50.0424,49.9265,49.98,555769.0
2016-07-28 10:05:00,56.08,56.12,56.0,56.06,410705.0,49.98,50.0157,49.9087,49.9622,410705.0
2016-07-28 10:10:00,56.07,56.07,55.93,55.95,705895.0,49.9711,49.9711,49.8463,49.8641,705895.0
2016-07-28 10:15:00,55.95,56.01,55.93,55.96,346629.0,49.8641,49.9176,49.8463,49.8731,346629.0
2016-07-28 10:20:00,55.96,55.98,55.86,55.9,387580.0,49.8731,49.8909,49.7839,49.8196,387580.0
2016-07-28 10:25:00,55.9,55.93,55.83,55.86,388477.0,49.8196,49.8463,49.7572,49.7839,388477.0
2016-07-28 10:30:00,55.86,55.89,55.86,55.88,152244.0,49.7839,49.8107,49.7839,49.8018,152244.0
2016-07-28 10:35:00,55.87,55.91,55.78,55.87,352307.0,49.7929,49.8285,49.7126,49.7929,352307.0
2016-07-28 10:40:00,55.88,55.89,55.81,55.86,277374.0,49.8018,49.8107,49.7394,49.7839,277374.0
2016-07-28 10:45:00,55.85,55.91,55.8,55.84,544056.0,49.775,49.8285,49.7305,49.7661,544056.0
2016-07-28 10:50:00,55.84,55.86,55.77,55.78,394516.0,49.7661,49.7839,49.7037,49.7126,394516.0
2016-07-28 10:55:00,55.78,55.88,55.72,55.8,5364996.0,49.7126,49.8018,49.6592,49.7305,5364996.0
2016-07-28 11:00:00,55.8,55.88,55.79,55.85,518148.0,49.7305,49.8018,49.7216,49.775,518148.0
2016-07-28 11:05:00,55.85,55.86,55.82,55.83,183386.0,49.775,49.7839,49.7483,49.7572,183386.0
2016-07-28 11:10:00,55.83,55.85,55.77,55.8,219682.0,49.7572,49.775,49.7037,49.7305,219682.0
2016-07-28 11:15:00,55.8,55.92,55.79,55.9,323296.0,49.7305,49.8374,49.7216,49.8196,323296.0
2016-07-28 11:20:00,55.89,55.9,55.83,55.84,559714.0,49.8107,49.8196,49.7572,49.7661,559714.0
2016-07-28 11:25:00,55.84,55.9,55.83,55.89,125712.0,49.7661,49.8196,49.7572,49.8107,125712.0
2016-07-28 11:30:00,55.88,55.9,55.85,55.87,271390.0,49.8018,49.8196,49.775,49.7929,271390.0
2016-07-28 11:35:00,55.86,55.9,55.86,55.89,683233.0,49.7839,49.8196,49.7839,49.8107,683233.0
2016-07-28 11:40:00,55.89,55.9,55.85,55.88,129870.0,49.8107,49.8196,49.775,49.8018,129870.0
2016-07-28 11:45:00,55.88,55.91,55.87,55.9,480349.0,49.8018,49.8285,49.7929,49.8196,480349.0
2016-07-28 11:50:00,55.9,55.91,55.88,55.9,216930.0,49.8196,49.8285,49.8018,49.8196,216930.0
2016-07-28 11:55:00,55.9,55.98,55.89,55.97,266444.0,49.8196,49.8909,49.8107,49.882,266444.0
2016-07-28 12:00:00,55.96,56.01,55.95,55.97,159745.0,49.8731,49.9176,49.8641,49.882,159745.0
2016-07-28 12:05:00,55.97,56.0,55.96,56.0,124179.0,49.882,49.9087,49.8731,49.9087,124179.0
2016-07-28 12:10:00,56.0,56.01,55.98,56.01,134405.0,49.9087,49.9176,49.8909,49.9176,134405.0
2016-07-28 12:15:00,56.01,56.06,55.99,55.99,329564.0,49.9176,49.9622,49.8998,49.8998,329564.0
2016-07-28 12:20:00,55.99,56.03,55.97,55.99,220411.0,49.8998,49.9354,49.882,49.8998,220411.0
2016-07-28 12:25:00,56.0,56.02,55.95,55.98,186324.0,49.9087,49.9265,49.8641,49.8909,186324.0
2016-07-28 12:30:00,55.98,56.02,55.98,56.01,191477.0,49.8909,49.9265,49.8909,49.9176,191477.0
2016-07-28 12:35:00,56.0,56.04,56.0,56.02,218570.0,49.9087,49.9444,49.9087,49.9265,218570.0
2016-07-28 12:40:00,56.02,56.09,56.0,56.09,163602.0,49.9265,49.9889,49.9087,49.9889,163602.0
2016-07-28 12:45:00,56.09,56.09,56.05,56.07,159077.0,49.9889,49.9889,49.9533,49.9711,159077.0
2016-07-28 12:50:00,56.07,56.12,56.05,56.12,282941.0,49.9711,50.0157,49.9533,50.0157,282941.0
2016-07-28 12:55:00,56.12,56.14,56.09,56.1,280227.0,50.0157,50.0335,49.9889,49.9978,280227.0
2016-07-28 13:00:00,56.1,56.19,56.07,56.15,310529.0,49.9978,50.078,49.9711,50.0424,310529.0
2016-07-28 13:05:00,56.15,56.25,56.15,56.18,896077.0,50.0424,50.1315,50.0424,50.0691,896077.0
2016-07-28 13:10:00,56.19,56.24,56.18,56.22,198280.0,50.078,50.1226,50.0691,50.1048,198280.0
2016-07-28 13:15:00,56.21,56.29,56.21,56.29,214868.0,50.0959,50.1672,50.0959,50.1672,214868.0
2016-07-28 13:20:00,56.29,56.29,56.19,56.21,324673.0,50.1672,50.1672,50.078,50.0959,324673.0
2016-07-28 13:25:00,56.22,56.28,56.19,56.21,257542.0,50.1048,50.1583,50.078,50.0959,257542.0
2016-07-28 13:30:00,56.2,56.24,56.19,56.22,206761.0,50.087,50.1226,50.078,50.1048,206761.0
2016-07-28 13:35:00,56.23,56.24,56.19,56.22,121228.0,50.1137,50.1226,50.078,50.1048,121228.0
2016-07-28 13:40:00,56.22,56.25,56.16,56.18,124585.0,50.1048,50.1315,50.0513,50.0691,124585.0
2016-07-28 13:45:00,56.18,56.21,56.17,56.19,176797.0,50.0691,50.0959,50.0602,50.078,176797.0
2016-07-28 13:50:00,56.2,56.22,56.18,56.19,196629.0,50.087,50.1048,50.0691,50.078,196629.0
2016-07-28 13:55:00,56.18,56.3,56.18,56.29,265077.0,50.0691,50.1761,50.0691,50.1672,265077.0
2016-07-28 14:00:00,56.3,56.3,56.26,56.29,120253.0,50.1761,50.1761,50.1404,50.1672,120253.0
2016-07-28 14:05:00,56.29,56.32,56.26,56.26,181100.0,50.1672,50.1939,50.1404,50.1404,181100.0
2016-07-28 14:10:00,56.26,56.29,56.24,56.26,194776.0,50.1404,50.1672,50.1226,50.1404,194776.0
2016-07-28 14:15:00,56.27,56.3,56.26,56.27,240271.0,50.1493,50.1761,50.1404,50.1493,240271.0
2016-07-28 14:20:00,56.27,56.34,56.25,56.34,126716.0,50.1493,50.2117,50.1315,50.2117,126716.0
2016-07-28 14:25:00,56.34,56.37,56.29,56.3,211236.0,50.2117,50.2385,50.1672,50.1761,211236.0
2016-07-28 14:30:00,56.29,56.3,56.27,56.28,86365.0,50.1672,50.1761,50.1493,50.1583,86365.0
2016-07-28 14:35:00,56.29,56.3,56.27,56.29,100464.0,50.1672,50.1761,50.1493,50.1672,100464.0
2016-07-28 14:40:00,56.29,56.3,56.24,56.29,301535.0,50.1672,50.1761,50.1226,50.1672,301535.0
2016-07-28 14:45:00,56.29,56.31,56.23,56.25,529524.0,50.1672,50.185,50.1137,50.1315,529524.0
2016-07-28 14:50:00,56.24,56.28,56.23,56.23,99284.0,50.1226,50.1583,50.1137,50.1137,99284.0
2016-07-28 14:55:00,56.23,56.25,56.22,56.25,50916.0,50.1137,50.1315,50.1048,50.1315,50916.0
2016-07-28 15:00:00,56.24,56.29,56.24,56.27,172813.0,50.1226,50.1672,50.1226,50.1493,172813.0
2016-07-28 15:05:00,56.27,56.29,56.23,56.23,154216.0,50.1493,50.1672,50.1137,50.1137,154216.0
2016-07-28 15:10:00,56.23,56.26,56.22,56.26,159937.0,50.1137,50.1404,50.1048,50.1404,159937.0
2016-07-28 15:15:00,56.26,56.26,56.18,56.21,174075.0,50.1404,50.1404,50.0691,50.0959,174075.0
2016-07-28 15:20:00,56.21,56.24,56.18,56.23,293191.0,50.0959,50.1226,50.0691,50.1137,293191.0
2016-07-28 15:25:00,56.23,56.23,56.18,56.21,244656.0,50.1137,50.1137,50.0691,50.0959,244656.0
2016-07-28 15:30:00,56.22,56.24,56.18,56.22,318499.0,50.1048,50.1226,50.0691,50.1048,318499.0
2016-07-28 15:35:00,56.22,56.24,56.19,56.22,293011.0,50.1048,50.1226,50.078,50.1048,293011.0
2016-07-28 15:40:00,56.22,56.23,56.17,56.21,483380.0,50.1048,50.1137,50.0602,50.0959,483380.0
2016-07-28 15:45:00,56.21,56.28,56.17,56.24,1070900.0,50.0959,50.1583,50.0602,50.1226,1070900.0
2016-07-28 15:50:00,56.24,56.26,56.15,56.16,1300037.0,50.1226,50.1404,50.0424,50.0513,1300037.0
2016-07-28 15:55:00,56.16,56.23,56.15,56.21,2050576.0,50.0513,50.1137,50.0424,50.0959,2050576.0
2016-07-29 09:30:00,56.16,56.45,56.05,56.45,1020437.0,50.0513,50.3098,49.9533,50.3098,1020437.0
2016-07-29 09:35:00,56.45,56.5,56.4,56.48,473778.0,50.3098,50.3543,50.2652,50.3365,473778.0
2016-07-29 09:40:00,56.48,56.5,56.44,56.48,423879.0,50.3365,50.3543,50.3009,50.3365,423879.0
2016-07-29 09:45:00,56.47,56.6,56.47,56.54,556319.0,50.3276,50.4434,50.3276,50.39,556319.0
2016-07-29 09:50:00,56.55,56.66,56.53,56.56,502518.0,50.3989,50.4969,50.3811,50.4078,502518.0
2016-07-29 09:55:00,56.57,56.58,56.47,56.5,414347.0,50.4167,50.4256,50.3276,50.3543,414347.0
2016-07-29 10:00:00,56.51,56.54,56.47,56.48,462286.0,50.3632,50.39,50.3276,50.3365,462286.0
2016-07-29 10:05:00,56.48,56.51,56.48,56.51,491837.0,50.3365,50.3632,50.3365,50.3632,491837.0
2016-07-29 10:10:00,56.51,56.55,56.5,56.52,658266.0,50.3632,50.3989,50.3543,50.3721,658266.0
2016-07-29 10:15:00,56.52,56.54,56.47,56.53,489069.0,50.3721,50.39,50.3276,50.3811,489069.0
2016-07-29 10:20:00,56.53,56.58,56.51,56.53,504958.0,50.3811,50.4256,50.3632,50.3811,504958.0
2016-07-29 10:25:00,56.52,56.53,56.46,56.5,324231.0,50.3721,50.3811,50.3187,50.3543,324231.0
2016-07-29 10:30:00,56.5,56.52,56.46,56.48,143149.0,50.3543,50.3721,50.3187,50.3365,143149.0
2016-07-29 10:35:00,56.48,56.56,56.48,56.56,150363.0,50.3365,50.4078,50.3365,50.4078,150363.0
2016-07-29 10:40:00,56.56,56.64,56.54,56.58,358236.0,50.4078,50.4791,50.39,50.4256,358236.0
2016-07-29 10:45:00,56.57,56.63,56.57,56.62,317041.0,50.4167,50.4702,50.4167,50.4613,317041.0
2016-07-29 10:50:00,56.62,56.67,56.59,56.66,201420.0,50.4613,50.5058,50.4345,50.4969,201420.0
2016-07-29 10:55:00,56.66,56.67,56.59,56.6,374628.0,50.4969,50.5058,50.4345,50.4434,374628.0
2016-07-29 11:00:00,56.6,56.64,56.59,56.62,198539.0,50.4434,50.4791,50.4345,50.4613,198539.0
2016-07-29 11:05:00,56.63,56.68,56.61,56.62,239595.0,50.4702,50.5147,50.4524,50.4613,239595.0
2016-07-29 11:10:00,56.63,56.68,56.62,56.64,236177.0,50.4702,50.5147,50.4613,50.4791,236177.0
2016-07-29 11:15:00,56.64,56.66,56.6,56.61,168033.0,50.4791,50.4969,50.4434,50.4524,168033.0
2016-07-29 11:20:00,56.6,56.65,56.59,56.64,137112.0,50.4434,50.488,50.4345,50.4791,137112.0
2016-07-29 11:25:00,56.64,56.64,56.58,56.59,132582.0,50.4791,50.4791,50.4256,50.4345,132582.0
2016-07-29 11:30:00,56.59,56.59,56.54,56.57,134575.0,50.4345,50.4345,50.39,50.4167,134575.0
2016-07-29 11:35:00,56.57,56.61,56.55,56.58,224199.0,50.4167,50.4524,50.3989,50.4256,224199.0
2016-07-29 11:40:00,56.59,56.6,56.55,56.56,129305.0,50.4345,50.4434,50.3989,50.4078,129305.0
2016-07-29 11:45:00,56.56,56.57,56.5,56.52,200480.0,50.4078,50.4167,50.3543,50.3721,200480.0
2016-07-29 11:50:00,56.52,56.53,56.5,56.51,86873.0,50.3721,50.3811,50.3543,50.3632,86873.0
2016-07-29 11:55:00,56.51,56.52,56.48,56.49,140075.0,50.3632,50.3721,50.3365,50.3454,140075.0
2016-07-29 12:00:00,56.5,56.52,56.48,56.52,128006.0,50.3543,50.3721,50.3365,50.3721,128006.0
2016-07-29 12:05:00,56.52,56.53,56.51,56.53,78917.0,50.3721,50.3811,50.3632,50.3811,78917.0
2016-07-29 12:10:00,56.52,56.53,56.47,56.49,213593.0,50.3721,50.3811,50.3276,50.3454,213593.0
2016-07-29 12:15:00,56.49,56.5,56.45,56.46,121711.0,50.3454,50.3543,50.3098,50.3187,121711.0
2016-07-29 12:20:00,56.46,56.46,56.42,56.45,172419.0,50.3187,50.3187,50.283,50.3098,172419.0
2016-07-29 12:25:00,56.45,56.49,56.45,56.45,177155.0,50.3098,50.3454,50.3098,50.3098,177155.0
2016-07-29 12:30:00,56.46,56.48,56.44,56.48,136364.0,50.3187,50.3365,50.3009,50.3365,136364.0
2016-07-29 12:35:00,56.48,56.51,56.47,56.5,145781.0,50.3365,50.3632,50.3276,50.3543,145781.0
2016-07-29 12:40:00,56.5,56.51,56.48,56.5,230135.0,50.3543,50.3632,50.3365,50.3543,230135.0
2016-07-29 12:45:00,56.5,56.5,56.46,56.46,153271.0,50.3543,50.3543,50.3187,50.3187,153271.0
2016-07-29 12:50:00,56.46,56.49,56.45,56.47,143386.0,50.3187,50.3454,50.3098,50.3276,143386.0
2016-07-29 12:55:00,56.46,56.51,56.46,56.5,190541.0,50.3187,50.3632,50.3187,50.3543,190541.0
2016-07-29 13:00:00,56.5,56.51,56.48,56.5,150943.0,50.3543,50.3632,50.3365,50.3543,150943.0
2016-07-29 13:05:00,56.51,56.51,56.48,56.48,223581.0,50.3632,50.3632,50.3365,50.3365,223581.0
2016-07-29 13:10:00,56.48,56.49,56.44,56.48,275421.0,50.3365,50.3454,50.3009,50.3365,275421.0
2016-07-29 13:15:00,56.48,56.49,56.46,56.47,166880.0,50.3365,50.3454,50.3187,50.3276,166880.0
2016-07-29 13:20:00,56.47,56.5,56.46,56.5,117014.0,50.3276,50.3543,50.3187,50.3543,117014.0
2016-07-29 13:25:00,56.5,56.52,56.49,56.52,105404.0,50.3543,50.3721,50.3454,50.3721,105404.0
2016-07-29 13:30:00,56.52,56.53,56.48,56.51,183266.0,50.3721,50.3811,50.3365,50.3632,183266.0
2016-07-29 13:35:00,56.51,56.52,56.48,56.5,135073.0,50.3632,50.3721,50.3365,50.3543,135073.0
2016-07-29 13:40:00,56.5,56.51,56.47,56.48,172488.0,50.3543,50.3632,50.3276,50.3365,172488.0
2016-07-29 13:45:00,56.48,56.52,56.47,56.49,128938.0,50.3365,50.3721,50.3276,50.3454,128938.0
2016-07-29 13:50:00,56.5,56.52,56.48,56.5,245812.0,50.3543,50.3721,50.3365,50.3543,245812.0
2016-07-29 13:55:00,56.5,56.51,56.43,56.44,135442.0,50.3543,50.3632,50.2919,50.3009,135442.0
2016-07-29 14:00:00,56.44,56.51,56.43,56.49,204422.0,50.3009,50.3632,50.2919,50.3454,204422.0
2016-07-29 14:05:00,56.49,56.5,56.48,56.49,291930.0,50.3454,50.3543,50.3365,50.3454,291930.0
2016-07-29 14:10:00,56.49,56.5,56.47,56.49,159330.0,50.3454,50.3543,50.3276,50.3454,159330.0
2016-07-29 14:15:00,56.49,56.51,56.48,56.49,214076.0,50.3454,50.3632,50.3365,50.3454,214076.0
2016-07-29 14:20:00,56.49,56.52,56.49,56.51,244508.0,50.3454,50.3721,50.3454,50.3632,244508.0
2016-07-29 14:25:00,56.5,56.51,56.48,56.5,167878.0,50.3543,50.3632,50.3365,50.3543,167878.0
2016-07-29 14:30:00,56.5,56.5,56.46,56.46,263614.0,50.3543,50.3543,50.3187,50.3187,263614.0
2016-07-29 14:35:00,56.46,56.48,56.45,56.48,377727.0,50.3187,50.3365,50.3098,50.3365,377727.0
2016-07-29 14:40:00,56.48,56.52,56.47,56.52,282918.0,50.3365,50.3721,50.3276,50.3721,282918.0
2016-07-29 14:45:00,56.51,56.53,56.48,56.52,168952.0,50.3632,50.3811,50.3365,50.3721,168952.0
2016-07-29 14:50:00,56.52,56.55,56.5,56.54,189682.0,50.3721,50.3989,50.3543,50.39,189682.0
2016-07-29 14:55:00,56.55,56.58,56.53,56.56,303825.0,50.3989,50.4256,50.3811,50.4078,303825.0
2016-07-29 15:00:00,56.55,56.56,56.5,56.51,314556.0,50.3989,50.4078,50.3543,50.3632,314556.0
2016-07-29 15:05:00,56.51,56.54,56.5,56.54,300411.0,50.3632,50.39,50.3543,50.39,300411.0
2016-07-29 15:10:00,56.54,56.57,56.49,56.5,426358.0,50.39,50.4167,50.3454,50.3543,426358.0
2016-07-29 15:15:00,56.51,56.53,56.48,56.5,495182.0,50.3632,50.3811,50.3365,50.3543,495182.0
2016-07-29 15:20:00,56.5,56.54,56.5,56.5,250770.0,50.3543,50.39,50.3543,50.3543,250770.0
2016-07-29 15:25:00,56.5,56.53,56.5,56.51,254648.0,50.3543,50.3811,50.3543,50.3632,254648.0
2016-07-29 15:30:00,56.52,56.53,56.5,56.53,287236.0,50.3721,50.3811,50.3543,50.3811,287236.0
2016-07-29 15:35:00,56.53,56.57,56.52,56.56,488041.0,50.3811,50.4167,50.3721,50.4078,488041.0
2016-07-29 15:40:00,56.56,56.62,56.55,56.62,706619.0,50.4078,50.4613,50.3989,50.4613,706619.0
2016-07-29 15:45:00,56.61,56.69,56.6,56.69,728837.0,50.4524,50.5237,50.4434,50.5237,728837.0
2016-07-29 15:50:00,56.69,56.72,56.68,56.7,1026479.0,50.5237,50.5504,50.5147,50.5326,1026479.0
2016-07-29 15:55:00,56.71,56.76,56.66,56.69,2360148.0,50.5415,50.586,50.4969,50.5237,2360148.0
2016-08-01 09:30:00,56.69,56.75,56.59,56.6,712021.0,50.5237,50.5771,50.4345,50.4434,712021.0
2016-08-01 09:35:00,56.61,56.65,56.5,56.53,445124.0,50.4524,50.488,50.3543,50.3811,445124.0
2016-08-01 09:40:00,56.53,56.56,56.42,56.45,365561.0,50.3811,50.4078,50.283,50.3098,365561.0
2016-08-01 09:45:00,56.45,56.49,56.38,56.4,352317.0,50.3098,50.3454,50.2474,50.2652,352317.0
2016-08-01 09:50:00,56.4,56.46,56.4,56.45,426557.0,50.2652,50.3187,50.2652,50.3098,426557.0
2016-08-01 09:55:00,56.45,56.48,56.42,56.47,290584.0,50.3098,50.3365,50.283,50.3276,290584.0
2016-08-01 10:00:00,56.47,56.5,56.43,56.47,460551.0,50.3276,50.3543,50.2919,50.3276,460551.0
2016-08-01 10:05:00,56.46,56.53,56.45,56.5,386951.0,50.3187,50.3811,50.3098,50.3543,386951.0
2016-08-01 10:10:00,56.49,56.59,56.49,56.53,278576.0,50.3454,50.4345,50.3454,50.3811,278576.0
2016-08-01 10:15:00,56.54,56.59,56.52,56.59,185529.0,50.39,50.4345,50.3721,50.4345,185529.0
2016-08-01 10:20:00,56.59,56.62,56.57,56.58,235184.0,50.4345,50.4613,50.4167,50.4256,235184.0
2016-08-01 10:25:00,56.57,56.59,56.53,56.54,275903.0,50.4167,50.4345,50.3811,50.39,275903.0
2016-08-01 10:30:00,56.55,56.55,56.49,56.5,260356.0,50.3989,50.3989,50.3454,50.3543,260356.0
2016-08-01 10:35:00,56.5,56.52,56.44,56.45,217917.0,50.3543,50.3721,50.3009,50.3098,217917.0
2016-08-01 10:40:00,56.46,56.52,56.45,56.52,356955.0,50.3187,50.3721,50.3098,50.3721,356955.0
2016-08-01 10:45:00,56.52,56.54,56.46,56.54,216756.0,50.3721,50.39,50.3187,50.39,216756.0
2016-08-01 10:50:00,56.54,56.54,56.46,56.49,185376.0,50.39,50.39,50.3187,50.3454,185376.0
2016-08-01 10:55:00,56.49,56.56,56.48,56.55,199777.0,50.3454,50.4078,50.3365,50.3989,199777.0
2016-08-01 11:00:00,56.55,56.59,56.54,56.59,172225.0,50.3989,50.4345,50.39,50.4345,172225.0
2016-08-01 11:05:00,56.58,56.66,56.58,56.66,227269.0,50.4256,50.4969,50.4256,50.4969,227269.0
2016-08-01 11:10:00,56.66,56.73,56.65,56.71,258765.0,50.4969,50.5593,50.488,50.5415,258765.0
2016-08-01 11:15:00,56.72,56.74,56.67,56.73,212907.0,50.5504,50.5682,50.5058,50.5593,212907.0
2016-08-01 11:20:00,56.73,56.74,56.67,56.71,167284.0,50.5593,50.5682,50.5058,50.5415,167284.0
2016-08-01 11:25:00,56.7,56.74,56.66,56.69,236020.0,50.5326,50.5682,50.4969,50.5237,236020.0
2016-08-01 11:30:00,56.69,56.71,56.67,56.7,153992.0,50.5237,50.5415,50.5058,50.5326,153992.0
2016-08-01 11:35:00,56.7,56.7,56.6,56.61,195244.0,50.5326,50.5326,50.4434,50.4524,195244.0
2016-08-01 11:40:00,56.62,56.62,56.55,56.58,231352.0,50.4613,50.4613,50.3989,50.4256,231352.0
2016-08-01 11:45:00,56.58,56.59,56.54,56.56,200385.0,50.4256,50.4345,50.39,50.4078,200385.0
2016-08-01 11:50:00,56.55,56.56,56.47,56.49,300394.0,50.3989,50.4078,50.3276,50.3454,300394.0
2016-08-01 11:55:00,56.49,56.5,56.45,56.46,162860.0,50.3454,50.3543,50.3098,50.3187,162860.0
2016-08-01 12:00:00,56.45,56.46,56.42,56.44,194923.0,50.3098,50.3187,50.283,50.3009,194923.0
2016-08-01 12:05:00,56.44,56.44,56.35,56.37,215107.0,50.3009,50.3009,50.2206,50.2385,215107.0
2016-08-01 12:10:00,56.37,56.37,56.27,56.29,298247.0,50.2385,50.2385,50.1493,50.1672,298247.0
2016-08-01 12:15:00,56.28,56.32,56.26,56.31,197233.0,50.1583,50.1939,50.1404,50.185,197233.0
2016-08-01 12:20:00,56.3,56.31,56.26,56.28,215264.0,50.1761,50.185,50.1404,50.1583,215264.0
2016-08-01 12:25:00,56.27,56.28,56.22,56.25,322012.0,50.1493,50.1583,50.1048,50.1315,322012.0
2016-08-01 12:30:00,56.26,56.27,56.24,56.25,281195.0,50.1404,50.1493,50.1226,50.1315,281195.0
2016-08-01 12:35:00,56.25,56.3,56.24,56.3,481444.0,50.1315,50.1761,50.1226,50.1761,481444.0
2016-08-01 12:40:00,56.3,56.31,56.26,56.26,184384.0,50.1761,50.185,50.1404,50.1404,184384.0
2016-08-01 12:45:00,56.26,56.29,56.24,56.25,260748.0,50.1404,50.1672,50.1226,50.1315,260748.0
2016-08-01 12:50:00,56.26,56.28,56.24,56.26,162662.0,50.1404,50.1583,50.1226,50.1404,162662.0
2016-08-01 12:55:00,56.26,56.27,56.2,56.26,233257.0,50.1404,50.1493,50.087,50.1404,233257.0
2016-08-01 13:00:00,56.26,56.3,56.22,56.23,157899.0,50.1404,50.1761,50.1048,50.1137,157899.0
2016-08-01 13:05:00,56.23,56.31,56.23,56.31,185327.0,50.1137,50.185,50.1137,50.185,185327.0
2016-08-01 13:10:00,56.3,56.34,56.28,56.32,167642.0,50.1761,50.2117,50.1583,50.1939,167642.0
2016-08-01 13:15:00,56.32,56.35,56.32,56.33,123311.0,50.1939,50.2206,50.1939,50.2028,123311.0
2016-08-01 13:20:00,56.33,56.33,56.28,56.29,174895.0,50.2028,50.2028,50.1583,50.1672,174895.0
2016-08-01 13:25:00,56.28,56.32,56.28,56.32,160532.0,50.1583,50.1939,50.1583,50.1939,160532.0
2016-08-01 13:30:00,56.31,56.32,56.27,56.28,114657.0,50.185,50.1939,50.1493,50.1583,114657.0
2016-08-01 13:35:00,56.28,56.31,56.26,56.27,172115.0,50.1583,50.185,50.1404,50.1493,172115.0
2016-08-01 13:40:00,56.26,56.27,56.21,56.22,178602.0,50.1404,50.1493,50.0959,50.1048,178602.0
2016-08-01 13:45:00,56.21,56.23,56.17,56.2,212293.0,50.0959,50.1137,50.0602,50.087,212293.0
2016-08-01 13:50:00,56.2,56.22,56.14,56.17,196565.0,50.087,50.1048,50.0335,50.0602,196565.0
2016-08-01 13:55:00,56.16,56.3,56.15,56.28,302560.0,50.0513,50.1761,50.0424,50.1583,302560.0
2016-08-01 14:00:00,56.29,56.34,56.25,56.27,290324.0,50.1672,50.2117,50.1315,50.1493,290324.0
2016-08-01 14:05:00,56.28,56.29,56.25,56.25,184366.0,50.1583,50.1672,50.1315,50.1315,184366.0
2016-08-01 14:10:00,56.25,56.26,56.16,56.21,296411.0,50.1315,50.1404,50.0513,50.0959,296411.0
2016-08-01 14:15:00,56.2,56.26,56.2,56.21,237696.0,50.087,50.1404,50.087,50.0959,237696.0
2016-08-01 14:20:00,56.22,56.27,56.21,56.25,191059.0,50.1048,50.1493,50.0959,50.1315,191059.0
2016-08-01 14:25:00,56.26,56.29,56.22,56.24,275066.0,50.1404,50.1672,50.1048,50.1226,275066.0
2016-08-01 14:30:00,56.23,56.3,56.23,56.29,152274.0,50.1137,50.1761,50.1137,50.1672,152274.0
2016-08-01 14:35:00,56.29,56.33,56.29,56.3,140620.0,50.1672,50.2028,50.1672,50.1761,140620.0
2016-08-01 14:40:00,56.3,56.34,56.28,56.31,187157.0,50.1761,50.2117,50.1583,50.185,187157.0
2016-08-01 14:45:00,56.31,56.35,56.3,56.34,217738.0,50.185,50.2206,50.1761,50.2117,217738.0
2016-08-01 14:50:00,56.33,56.35,56.28,56.28,263015.0,50.2028,50.2206,50.1583,50.1583,263015.0
2016-08-01 14:55:00,56.29,56.36,56.28,56.36,223725.0,50.1672,50.2296,50.1583,50.2296,223725.0
2016-08-01 15:00:00,56.34,56.36,56.31,56.33,198291.0,50.2117,50.2296,50.185,50.2028,198291.0
2016-08-01 15:05:00,56.33,56.33,56.29,56.31,203053.0,50.2028,50.2028,50.1672,50.185,203053.0
2016-08-01 15:10:00,56.31,56.4,56.3,56.36,289643.0,50.185,50.2652,50.1761,50.2296,289643.0
2016-08-01 15:15:00,56.36,56.38,56.32,56.37,298706.0,50.2296,50.2474,50.1939,50.2385,298706.0
2016-08-01 15:20:00,56.37,56.39,56.34,56.37,371493.0,50.2385,50.2563,50.2117,50.2385,371493.0
2016-08-01 15:25:00,56.37,56.38,56.35,56.37,333471.0,50.2385,50.2474,50.2206,50.2385,333471.0
2016-08-01 15:30:00,56.37,56.44,56.36,56.43,383649.0,50.2385,50.3009,50.2296,50.2919,383649.0
2016-08-01 15:35:00,56.43,56.47,56.41,56.46,378178.0,50.2919,50.3276,50.2741,50.3187,378178.0
2016-08-01 15:40:00,56.46,56.49,56.41,56.46,517976.0,50.3187,50.3454,50.2741,50.3187,517976.0
2016-08-01 15:45:00,56.46,56.53,56.46,56.51,562852.0,50.3187,50.3811,50.3187,50.3632,562852.0
2016-08-01 15:50:00,56.51,56.53,56.45,56.48,570558.0,50.3632,50.3811,50.3098,50.3365,570558.0
2016-08-01 15:55:00,56.49,56.59,56.46,56.58,1461274.0,50.3454,50.4345,50.3187,50.4256,1461274.0
2016-08-02 09:30:00,56.84,56.9,56.62,56.75,1648524.0,50.6573,50.7108,50.4613,50.5771,1648524.0
2016-08-02 09:35:00,56.75,56.84,56.6,56.65,822173.0,50.5771,50.6573,50.4434,50.488,822173.0
2016-08-02 09:40:00,56.63,56.71,56.58,56.68,934508.0,50.4702,50.5415,50.4256,50.5147,934508.0
2016-08-02 09:45:00,56.68,56.75,56.64,56.73,645378.0,50.5147,50.5771,50.4791,50.5593,645378.0
2016-08-02 09:50:00,56.73,56.75,56.71,56.72,444011.0,50.5593,50.5771,50.5415,50.5504,444011.0
2016-08-02 09:55:00,56.72,56.79,56.7,56.75,538579.0,50.5504,50.6128,50.5326,50.5771,538579.0
2016-08-02 10:00:00,56.76,56.76,56.66,56.71,492789.0,50.586,50.586,50.4969,50.5415,492789.0
2016-08-02 10:05:00,56.71,56.76,56.7,56.73,476467.0,50.5415,50.586,50.5326,50.5593,476467.0
2016-08-02 10:10:00,56.73,56.74,56.68,56.74,832307.0,50.5593,50.5682,50.5147,50.5682,832307.0
2016-08-02 10:15:00,56.74,56.81,56.62,56.64,738060.0,50.5682,50.6306,50.4613,50.4791,738060.0
2016-08-02 10:20:00,56.65,56.69,56.63,56.65,380545.0,50.488,50.5237,50.4702,50.488,380545.0
2016-08-02 10:25:00,56.65,56.66,56.6,56.63,455404.0,50.488,50.4969,50.4434,50.4702,455404.0
2016-08-02 10:30:00,56.63,56.7,56.61,56.67,522352.0,50.4702,50.5326,50.4524,50.5058,522352.0
2016-08-02 10:35:00,56.68,56.72,56.66,56.71,406107.0,50.5147,50.5504,50.4969,50.5415,406107.0
2016-08-02 10:40:00,56.71,56.72,56.67,56.69,512364.0,50.5415,50.5504,50.5058,50.5237,512364.0
2016-08-02 10:45:00,56.69,56.69,56.55,56.56,510697.0,50.5237,50.5237,50.3989,50.4078,510697.0
2016-08-02 10:50:00,56.55,56.58,56.38,56.44,597342.0,50.3989,50.4256,50.2474,50.3009,597342.0
2016-08-02 10:55:00,56.44,56.47,56.34,56.41,639210.0,50.3009,50.3276,50.2117,50.2741,639210.0
2016-08-02 11:00:00,56.4,56.42,56.37,56.4,276621.0,50.2652,50.283,50.2385,50.2652,276621.0
2016-08-02 11:05:00,56.4,56.4,56.37,56.38,247323.0,50.2652,50.2652,50.2385,50.2474,247323.0
2016-08-02 11:10:00,56.38,56.4,56.33,56.34,258656.0,50.2474,50.2652,50.2028,50.2117,258656.0
2016-08-02 11:15:00,56.35,56.39,56.32,56.37,186020.0,50.2206,50.2563,50.1939,50.2385,186020.0
2016-08-02 11:20:00,56.36,56.47,56.33,56.45,264976.0,50.2296,50.3276,50.2028,50.3098,264976.0
2016-08-02 11:25:00,56.45,56.5,56.42,56.45,757762.0,50.3098,50.3543,50.283,50.3098,757762.0
2016-08-02 11:30:00,56.45,56.46,56.39,56.4,223879.0,50.3098,50.3187,50.2563,50.2652,223879.0
2016-08-02 11:35:00,56.4,56.51,56.38,56.51,251580.0,50.2652,50.3632,50.2474,50.3632,251580.0
2016-08-02 11:40:00,56.51,56.55,56.49,56.55,422318.0,50.3632,50.3989,50.3454,50.3989,422318.0
2016-08-02 11:45:00,56.55,56.6,56.54,56.57,234312.0,50.3989,50.4434,50.39,50.4167,234312.0
2016-08-02 11:50:00,56.57,56.61,56.55,56.55,170897.0,50.4167,50.4524,50.3989,50.3989,170897.0
2016-08-02 11:55:00,56.55,56.56,56.49,56.51,228221.0,50.3989,50.4078,50.3454,50.3632,228221.0
2016-08-02 12:00:00,56.51,56.55,56.5,56.54,136926.0,50.3632,50.3989,50.3543,50.39,136926.0
2016-08-02 12:05:00,56.54,56.59,56.5,56.58,211453.0,50.39,50.4345,50.3543,50.4256,211453.0
2016-08-02 12:10:00,56.58,56.6,56.54,56.59,233328.0,50.4256,50.4434,50.39,50.4345,233328.0
2016-08-02 12:15:00,56.59,56.62,56.56,56.59,225459.0,50.4345,50.4613,50.4078,50.4345,225459.0
2016-08-02 12:20:00,56.59,56.62,56.57,56.6,182203.0,50.4345,50.4613,50.4167,50.4434,182203.0
2016-08-02 12:25:00,56.61,56.61,56.55,56.55,129618.0,50.4524,50.4524,50.3989,50.3989,129618.0
2016-08-02 12:30:00,56.55,56.57,56.49,56.57,174228.0,50.3989,50.4167,50.3454,50.4167,174228.0
2016-08-02 12:35:00,56.57,56.62,56.54,56.62,258067.0,50.4167,50.4613,50.39,50.4613,258067.0
2016-08-02 12:40:00,56.62,56.66,56.59,56.63,279764.0,50.4613,50.4969,50.4345,50.4702,279764.0
2016-08-02 12:45:00,56.63,56.67,56.62,56.65,397652.0,50.4702,50.5058,50.4613,50.488,397652.0
2016-08-02 12:50:00,56.65,56.67,56.6,56.6,388725.0,50.488,50.5058,50.4434,50.4434,388725.0
2016-08-02 12:55:00,56.61,56.61,56.5,56.56,440637.0,50.4524,50.4524,50.3543,50.4078,440637.0
2016-08-02 13:00:00,56.55,56.57,56.5,56.52,590655.0,50.3989,50.4167,50.3543,50.3721,590655.0
2016-08-02 13:05:00,56.52,56.54,56.43,56.44,456153.0,50.3721,50.39,50.2919,50.3009,456153.0
2016-08-02 13:10:00,56.43,56.44,56.31,56.36,643288.0,50.2919,50.3009,50.185,50.2296,643288.0
2016-08-02 13:15:00,56.36,56.45,56.36,56.43,363522.0,50.2296,50.3098,50.2296,50.2919,363522.0
2016-08-02 13:20:00,56.43,56.46,56.41,56.43,206894.0,50.2919,50.3187,50.2741,50.2919,206894.0
2016-08-02 13:25:00,56.44,56.46,56.4,56.42,202534.0,50.3009,50.3187,50.2652,50.283,202534.0
2016-08-02 13:30:00,56.41,56.46,56.4,56.44,194862.0,50.2741,50.3187,50.2652,50.3009,194862.0
2016-08-02 13:35:00,56.44,56.47,56.4,56.41,332026.0,50.3009,50.3276,50.2652,50.2741,332026.0
2016-08-02 13:40:00,56.41,56.44,56.39,56.42,216629.0,50.2741,50.3009,50.2563,50.283,216629.0
2016-08-02 13:45:00,56.43,56.52,56.42,56.51,292798.0,50.2919,50.3721,50.283,50.3632,292798.0
2016-08-02 13:50:00,56.52,56.54,56.49,56.51,190449.0,50.3721,50.39,50.3454,50.3632,190449.0
2016-08-02 13:55:00,56.5,56.54,56.49,56.51,199308.0,50.3543,50.39,50.3454,50.3632,199308.0
2016-08-02 14:00:00,56.51,56.57,56.5,56.52,258606.0,50.3632,50.4167,50.3543,50.3721,258606.0
2016-08-02 14:05:00,56.52,56.61,56.5,56.6,268980.0,50.3721,50.4524,50.3543,50.4434,268980.0
2016-08-02 14:10:00,56.61,56.64,56.57,56.62,404282.0,50.4524,50.4791,50.4167,50.4613,404282.0
2016-08-02 14:15:00,56.63,56.64,56.58,56.61,204286.0,50.4702,50.4791,50.4256,50.4524,204286.0
2016-08-02 14:20:00,56.61,56.62,56.55,56.62,320313.0,50.4524,50.4613,50.3989,50.4613,320313.0
2016-08-02 14:25:00,56.62,56.7,56.6,56.65,319591.0,50.4613,50.5326,50.4434,50.488,319591.0
2016-08-02 14:30:00,56.65,56.66,56.56,56.6,194677.0,50.488,50.4969,50.4078,50.4434,194677.0
2016-08-02 14:35:00,56.6,56.64,56.55,56.56,301896.0,50.4434,50.4791,50.3989,50.4078,301896.0
2016-08-02 14:40:00,56.55,56.66,56.53,56.64,391839.0,50.3989,50.4969,50.3811,50.4791,391839.0
2016-08-02 14:45:00,56.64,56.66,56.59,56.63,297900.0,50.4791,50.4969,50.4345,50.4702,297900.0
2016-08-02 14:50:00,56.63,56.7,56.6,56.64,356820.0,50.4702,50.5326,50.4434,50.4791,356820.0
2016-08-02 14:55:00,56.64,56.65,56.59,56.63,324163.0,50.4791,50.488,50.4345,50.4702,324163.0
2016-08-02 15:00:00,56.63,56.69,56.59,56.63,312083.0,50.4702,50.5237,50.4345,50.4702,312083.0
2016-08-02 15:05:00,56.64,56.65,56.59,56.62,267367.0,50.4791,50.488,50.4345,50.4613,267367.0
2016-08-02 15:10:00,56.62,56.62,56.56,56.58,250982.0,50.4613,50.4613,50.4078,50.4256,250982.0
2016-08-02 15:15:00,56.57,56.67,56.54,56.62,598954.0,50.4167,50.5058,50.39,50.4613,598954.0
2016-08-02 15:20:00,56.62,56.67,56.6,56.64,466834.0,50.4613,50.5058,50.4434,50.4791,466834.0
2016-08-02 15:25:00,56.64,56.67,56.58,56.59,400729.0,50.4791,50.5058,50.4256,50.4345,400729.0
2016-08-02 15:30:00,56.59,56.62,56.57,56.6,379463.0,50.4345,50.4613,50.4167,50.4434,379463.0
2016-08-02 15:35:00,56.6,56.67,56.58,56.67,475094.0,50.4434,50.5058,50.4256,50.5058,475094.0
2016-08-02 15:40:00,56.67,56.67,56.55,56.64,516025.0,50.5058,50.5058,50.3989,50.4791,516025.0
2016-08-02 15:45:00,56.63,56.68,56.61,56.62,543068.0,50.4702,50.5147,50.4524,50.4613,543068.0
2016-08-02 15:50:00,56.62,56.65,56.6,56.64,478723.0,50.4613,50.488,50.4434,50.4791,478723.0
2016-08-02 15:55:00,56.64,56.65,56.57,56.58,1134654.0,50.4791,50.488,50.4167,50.4256,1134654.0
2016-08-03 09:30:00,56.68,56.85,56.6,56.61,680739.0,50.5147,50.6663,50.4434,50.4524,680739.0
2016-08-03 09:35:00,56.62,56.62,56.49,56.59,260358.0,50.4613,50.4613,50.3454,50.4345,260358.0
2016-08-03 09:40:00,56.58,56.72,56.57,56.68,282857.0,50.4256,50.5504,50.4167,50.5147,282857.0
2016-08-03 09:45:00,56.68,56.7,56.57,56.65,176916.0,50.5147,50.5326,50.4167,50.488,176916.0
2016-08-03 09:50:00,56.65,56.77,56.62,56.76,638470.0,50.488,50.595,50.4613,50.586,638470.0
2016-08-03 09:55:00,56.76,56.84,56.75,56.82,332140.0,50.586,50.6573,50.5771,50.6395,332140.0
2016-08-03 10:00:00,56.82,56.83,56.73,56.78,528085.0,50.6395,50.6484,50.5593,50.6039,528085.0
2016-08-03 10:05:00,56.78,56.85,56.76,56.85,318642.0,50.6039,50.6663,50.586,50.6663,318642.0
2016-08-03 10:10:00,56.85,57.03,56.84,57.03,670121.0,50.6663,50.8267,50.6573,50.8267,670121.0
2016-08-03 10:15:00,57.03,57.11,56.99,57.01,567007.0,50.8267,50.898,50.791,50.8089,567007.0
2016-08-03 10:20:00,57.01,57.04,56.99,57.01,257895.0,50.8089,50.8356,50.791,50.8089,257895.0
2016-08-03 10:25:00,57.01,57.03,57.0,57.02,198381.0,50.8089,50.8267,50.7999,50.8178,198381.0
2016-08-03 10:30:00,57.01,57.05,56.95,56.99,348254.0,50.8089,50.8445,50.7554,50.791,348254.0
2016-08-03 10:35:00,57.0,57.05,56.97,56.99,203743.0,50.7999,50.8445,50.7732,50.791,203743.0
2016-08-03 10:40:00,56.98,57.06,56.97,57.01,419392.0,50.7821,50.8534,50.7732,50.8089,419392.0
2016-08-03 10:45:00,57.0,57.01,56.92,56.93,195485.0,50.7999,50.8089,50.7286,50.7376,195485.0
2016-08-03 10:50:00,56.93,56.94,56.86,56.86,170679.0,50.7376,50.7465,50.6752,50.6752,170679.0
2016-08-03 10:55:00,56.86,56.92,56.84,56.86,164616.0,50.6752,50.7286,50.6573,50.6752,164616.0
2016-08-03 11:00:00,56.86,56.87,56.82,56.84,122235.0,50.6752,50.6841,50.6395,50.6573,122235.0
2016-08-03 11:05:00,56.84,56.88,56.82,56.83,113298.0,50.6573,50.693,50.6395,50.6484,113298.0
2016-08-03 11:10:00,56.84,56.85,56.8,56.82,121375.0,50.6573,50.6663,50.6217,50.6395,121375.0
2016-08-03 11:15:00,56.83,56.84,56.79,56.81,135623.0,50.6484,50.6573,50.6128,50.6306,135623.0
2016-08-03 11:20:00,56.8,56.89,56.79,56.86,197168.0,50.6217,50.7019,50.6128,50.6752,197168.0
2016-08-03 11:25:00,56.86,56.87,56.84,56.85,176346.0,50.6752,50.6841,50.6573,50.6663,176346.0
2016-08-03 11:30:00,56.85,56.92,56.84,56.89,297568.0,50.6663,50.7286,50.6573,50.7019,297568.0
2016-08-03 11:35:00,56.88,56.88,56.83,56.84,311173.0,50.693,50.693,50.6484,50.6573,311173.0
2016-08-03 11:40:00,56.83,56.83,56.75,56.78,283994.0,50.6484,50.6484,50.5771,50.6039,283994.0
2016-08-03 11:45:00,56.78,56.82,56.78,56.81,563479.0,50.6039,50.6395,50.6039,50.6306,563479.0
2016-08-03 11:50:00,56.81,56.86,56.79,56.84,192311.0,50.6306,50.6752,50.6128,50.6573,192311.0
2016-08-03 11:55:00,56.85,56.86,56.83,56.84,173300.0,50.6663,50.6752,50.6484,50.6573,173300.0
2016-08-03 12:00:00,56.84,56.84,56.81,56.83,224023.0,50.6573,50.6573,50.6306,50.6484,224023.0
2016-08-03 12:05:00,56.83,56.84,56.8,56.83,77675.0,50.6484,50.6573,50.6217,50.6484,77675.0
2016-08-03 12:10:00,56.82,56.84,56.81,56.82,88562.0,50.6395,50.6573,50.6306,50.6395,88562.0
2016-08-03 12:15:00,56.82,56.83,56.81,56.83,105275.0,50.6395,50.6484,50.6306,50.6484,105275.0
2016-08-03 12:20:00,56.83,56.83,56.78,56.8,110449.0,50.6484,50.6484,50.6039,50.6217,110449.0
2016-08-03 12:25:00,56.8,56.81,56.77,56.78,131110.0,50.6217,50.6306,50.595,50.6039,131110.0
2016-08-03 12:30:00,56.78,56.8,56.76,56.77,207296.0,50.6039,50.6217,50.586,50.595,207296.0
2016-08-03 12:35:00,56.78,56.84,56.77,56.82,132790.0,50.6039,50.6573,50.595,50.6395,132790.0
2016-08-03 12:40:00,56.82,56.84,56.8,56.83,133709.0,50.6395,50.6573,50.6217,50.6484,133709.0
2016-08-03 12:45:00,56.83,56.84,56.8,56.8,122117.0,50.6484,50.6573,50.6217,50.6217,122117.0
2016-08-03 12:50:00,56.81,56.81,56.77,56.78,99440.0,50.6306,50.6306,50.595,50.6039,99440.0
2016-08-03 12:55:00,56.77,56.78,56.75,56.76,94247.0,50.595,50.6039,50.5771,50.586,94247.0
2016-08-03 13:00:00,56.76,56.76,56.71,56.73,184719.0,50.586,50.586,50.5415,50.5593,184719.0
2016-08-03 13:05:00,56.73,56.76,56.72,56.76,178335.0,50.5593,50.586,50.5504,50.586,178335.0
2016-08-03 13:10:00,56.75,56.77,56.74,56.77,212681.0,50.5771,50.595,50.5682,50.595,212681.0
2016-08-03 13:15:00,56.77,56.77,56.74,56.75,224794.0,50.595,50.595,50.5682,50.5771,224794.0
2016-08-03 13:20:00,56.75,56.76,56.74,56.74,130805.0,50.5771,50.586,50.5682,50.5682,130805.0
2016-08-03 13:25:00,56.75,56.76,56.73,56.73,101263.0,50.5771,50.586,50.5593,50.5593,101263.0
2016-08-03 13:30:00,56.73,56.76,56.73,56.75,88873.0,50.5593,50.586,50.5593,50.5771,88873.0
2016-08-03 13:35:00,56.75,56.76,56.72,56.74,144234.0,50.5771,50.586,50.5504,50.5682,144234.0
2016-08-03 13:40:00,56.74,56.75,56.72,56.73,99897.0,50.5682,50.5771,50.5504,50.5593,99897.0
2016-08-03 13:45:00,56.73,56.74,56.7,56.71,142100.0,50.5593,50.5682,50.5326,50.5415,142100.0
2016-08-03 13:50:00,56.71,56.75,56.67,56.74,171327.0,50.5415,50.5771,50.5058,50.5682,171327.0
2016-08-03 13:55:00,56.74,56.78,56.73,56.77,105650.0,50.5682,50.6039,50.5593,50.595,105650.0
2016-08-03 14:00:00,56.77,56.78,56.74,56.77,89107.0,50.595,50.6039,50.5682,50.595,89107.0
2016-08-03 14:05:00,56.77,56.82,56.75,56.79,171464.0,50.595,50.6395,50.5771,50.6128,171464.0
2016-08-03 14:10:00,56.78,56.81,56.77,56.81,158198.0,50.6039,50.6306,50.595,50.6306,158198.0
2016-08-03 14:15:00,56.81,56.84,56.76,56.77,186742.0,50.6306,50.6573,50.586,50.595,186742.0
2016-08-03 14:20:00,56.78,56.81,56.77,56.8,143193.0,50.6039,50.6306,50.595,50.6217,143193.0
2016-08-03 14:25:00,56.8,56.81,56.77,56.8,113077.0,50.6217,50.6306,50.595,50.6217,113077.0
2016-08-03 14:30:00,56.79,56.82,56.76,56.81,151218.0,50.6128,50.6395,50.586,50.6306,151218.0
2016-08-03 14:35:00,56.82,56.83,56.77,56.78,181085.0,50.6395,50.6484,50.595,50.6039,181085.0
2016-08-03 14:40:00,56.78,56.8,56.75,56.8,157018.0,50.6039,50.6217,50.5771,50.6217,157018.0
2016-08-03 14:45:00,56.8,56.82,56.77,56.81,254716.0,50.6217,50.6395,50.595,50.6306,254716.0
2016-08-03 14:50:00,56.81,56.82,56.79,56.81,161960.0,50.6306,50.6395,50.6128,50.6306,161960.0
2016-08-03 14:55:00,56.81,56.85,56.8,56.83,155595.0,50.6306,50.6663,50.6217,50.6484,155595.0
2016-08-03 15:00:00,56.82,56.84,56.81,56.83,177280.0,50.6395,50.6573,50.6306,50.6484,177280.0
2016-08-03 15:05:00,56.83,56.87,56.82,56.87,191334.0,50.6484,50.6841,50.6395,50.6841,191334.0
2016-08-03 15:10:00,56.87,56.89,56.86,56.87,170159.0,50.6841,50.7019,50.6752,50.6841,170159.0
2016-08-03 15:15:00,56.87,56.89,56.86,56.89,247476.0,50.6841,50.7019,50.6752,50.7019,247476.0
2016-08-03 15:20:00,56.88,56.9,56.87,56.88,376764.0,50.693,50.7108,50.6841,50.693,376764.0
2016-08-03 15:25:00,56.88,56.93,56.88,56.92,369988.0,50.693,50.7376,50.693,50.7286,369988.0
2016-08-03 15:30:00,56.92,56.93,56.87,56.89,382094.0,50.7286,50.7376,50.6841,50.7019,382094.0
2016-08-03 15:35:00,56.9,56.91,56.84,56.85,325217.0,50.7108,50.7197,50.6573,50.6663,325217.0
2016-08-03 15:40:00,56.86,56.87,56.81,56.83,275561.0,50.6752,50.6841,50.6306,50.6484,275561.0
2016-08-03 15:45:00,56.84,56.92,56.83,56.91,441717.0,50.6573,50.7286,50.6484,50.7197,441717.0
2016-08-03 15:50:00,56.91,56.93,56.87,56.89,468574.0,50.7197,50.7376,50.6841,50.7019,468574.0
2016-08-03 15:55:00,56.9,56.98,56.87,56.96,1218056.0,50.7108,50.7821,50.6841,50.7643,1218056.0
2016-08-04 09:30:00,56.8,56.9,56.67,56.81,570234.0,50.6217,50.7108,50.5058,50.6306,570234.0
2016-08-04 09:35:00,56.81,56.96,56.76,56.93,301142.0,50.6306,50.7643,50.586,50.7376,301142.0
2016-08-04 09:40:00,56.93,56.94,56.78,56.83,396459.0,50.7376,50.7465,50.6039,50.6484,396459.0
2016-08-04 09:45:00,56.83,56.91,56.83,56.89,241004.0,50.6484,50.7197,50.6484,50.7019,241004.0
2016-08-04 09:50:00,56.89,56.97,56.88,56.96,171784.0,50.7019,50.7732,50.693,50.7643,171784.0
2016-08-04 09:55:00,56.96,56.96,56.79,56.81,239149.0,50.7643,50.7643,50.6128,50.6306,239149.0
2016-08-04 10:00:00,56.82,56.9,56.79,56.9,340769.0,50.6395,50.7108,50.6128,50.7108,340769.0
2016-08-04 10:05:00,56.9,56.9,56.81,56.87,244971.0,50.7108,50.7108,50.6306,50.6841,244971.0
2016-08-04 10:10:00,56.88,56.94,56.86,56.92,182048.0,50.693,50.7465,50.6752,50.7286,182048.0
2016-08-04 10:15:00,56.92,56.95,56.89,56.95,271204.0,50.7286,50.7554,50.7019,50.7554,271204.0
2016-08-04 10:20:00,56.94,56.96,56.91,56.92,192766.0,50.7465,50.7643,50.7197,50.7286,192766.0
2016-08-04 10:25:00,56.92,56.92,56.88,56.89,124668.0,50.7286,50.7286,50.693,50.7019,124668.0
2016-08-04 10:30:00,56.89,56.96,56.88,56.91,162367.0,50.7019,50.7643,50.693,50.7197,162367.0
2016-08-04 10:35:00,56.91,56.96,56.9,56.94,173256.0,50.7197,50.7643,50.7108,50.7465,173256.0
2016-08-04 10:40:00,56.94,57.05,56.93,57.02,288647.0,50.7465,50.8445,50.7376,50.8178,288647.0
2016-08-04 10:45:00,57.01,57.08,57.01,57.08,172899.0,50.8089,50.8712,50.8089,50.8712,172899.0
2016-08-04 10:50:00,57.08,57.11,57.06,57.07,195969.0,50.8712,50.898,50.8534,50.8623,195969.0
2016-08-04 10:55:00,57.07,57.13,57.07,57.12,197589.0,50.8623,50.9158,50.8623,50.9069,197589.0
2016-08-04 11:00:00,57.12,57.17,57.1,57.15,159312.0,50.9069,50.9514,50.8891,50.9336,159312.0
2016-08-04 11:05:00,57.16,57.16,57.11,57.13,117984.0,50.9425,50.9425,50.898,50.9158,117984.0
2016-08-04 11:10:00,57.13,57.14,57.07,57.1,138582.0,50.9158,50.9247,50.8623,50.8891,138582.0
2016-08-04 11:15:00,57.1,57.13,57.08,57.12,375687.0,50.8891,50.9158,50.8712,50.9069,375687.0
2016-08-04 11:20:00,57.12,57.12,57.1,57.11,121835.0,50.9069,50.9069,50.8891,50.898,121835.0
2016-08-04 11:25:00,57.11,57.15,57.1,57.15,226762.0,50.898,50.9336,50.8891,50.9336,226762.0
2016-08-04 11:30:00,57.15,57.2,57.14,57.18,287959.0,50.9336,50.9782,50.9247,50.9604,287959.0
2016-08-04 11:35:00,57.19,57.22,57.16,57.17,257526.0,50.9693,50.996,50.9425,50.9514,257526.0
2016-08-04 11:40:00,57.17,57.2,57.16,57.18,163998.0,50.9514,50.9782,50.9425,50.9604,163998.0
2016-08-04 11:45:00,57.17,57.22,57.16,57.21,273547.0,50.9514,50.996,50.9425,50.9871,273547.0
2016-08-04 11:50:00,57.21,57.24,57.2,57.23,214040.0,50.9871,51.0138,50.9782,51.0049,214040.0
2016-08-04 11:55:00,57.24,57.29,57.2,57.27,453545.0,51.0138,51.0584,50.9782,51.0406,453545.0
2016-08-04 12:00:00,57.27,57.39,57.26,57.39,533281.0,51.0406,51.1475,51.0317,51.1475,533281.0
2016-08-04 12:05:00,57.39,57.44,57.38,57.41,304039.0,51.1475,51.1921,51.1386,51.1653,304039.0
2016-08-04 12:10:00,57.41,57.41,57.34,57.41,261501.0,51.1653,51.1653,51.103,51.1653,261501.0
2016-08-04 12:15:00,57.41,57.42,57.35,57.37,264311.0,51.1653,51.1743,51.1119,51.1297,264311.0
2016-08-04 12:20:00,57.38,57.43,57.34,57.41,225926.0,51.1386,51.1832,51.103,51.1653,225926.0
2016-08-04 12:25:00,57.42,57.43,57.4,57.4,167726.0,51.1743,51.1832,51.1564,51.1564,167726.0
2016-08-04 12:30:00,57.41,57.42,57.39,57.42,270197.0,51.1653,51.1743,51.1475,51.1743,270197.0
2016-08-04 12:35:00,57.42,57.42,57.39,57.41,152404.0,51.1743,51.1743,51.1475,51.1653,152404.0
2016-08-04 12:40:00,57.41,57.44,57.4,57.43,147371.0,51.1653,51.1921,51.1564,51.1832,147371.0
2016-08-04 12:45:00,57.43,57.48,57.43,57.47,359667.0,51.1832,51.2277,51.1832,51.2188,359667.0
2016-08-04 12:50:00,57.47,57.52,57.46,57.47,527586.0,51.2188,51.2634,51.2099,51.2188,527586.0
2016-08-04 12:55:00,57.47,57.48,57.42,57.42,115090.0,51.2188,51.2277,51.1743,51.1743,115090.0
2016-08-04 13:00:00,57.43,57.45,57.41,57.45,247610.0,51.1832,51.201,51.1653,51.201,247610.0
2016-08-04 13:05:00,57.44,57.46,57.4,57.44,362013.0,51.1921,51.2099,51.1564,51.1921,362013.0
2016-08-04 13:10:00,57.44,57.45,57.36,57.38,268514.0,51.1921,51.201,51.1208,51.1386,268514.0
2016-08-04 13:15:00,57.37,57.4,57.35,57.4,191739.0,51.1297,51.1564,51.1119,51.1564,191739.0
2016-08-04 13:20:00,57.4,57.42,57.36,57.37,252082.0,51.1564,51.1743,51.1208,51.1297,252082.0
2016-08-04 13:25:00,57.38,57.43,57.37,57.43,228445.0,51.1386,51.1832,51.1297,51.1832,228445.0
2016-08-04 13:30:00,57.43,57.43,57.39,57.43,253386.0,51.1832,51.1832,51.1475,51.1832,253386.0
2016-08-04 13:35:00,57.42,57.43,57.38,57.39,149974.0,51.1743,51.1832,51.1386,51.1475,149974.0
2016-08-04 13:40:00,57.39,57.39,57.35,57.35,107474.0,51.1475,51.1475,51.1119,51.1119,107474.0
2016-08-04 13:45:00,57.36,57.37,57.35,57.35,132821.0,51.1208,51.1297,51.1119,51.1119,132821.0
2016-08-04 13:50:00,57.36,57.36,57.3,57.33,208695.0,51.1208,51.1208,51.0673,51.094,208695.0
2016-08-04 13:55:00,57.33,57.39,57.32,57.36,356717.0,51.094,51.1475,51.0851,51.1208,356717.0
2016-08-04 14:00:00,57.37,57.42,57.36,57.4,250341.0,51.1297,51.1743,51.1208,51.1564,250341.0
2016-08-04 14:05:00,57.4,57.43,57.39,57.4,262518.0,51.1564,51.1832,51.1475,51.1564,262518.0
2016-08-04 14:10:00,57.4,57.41,57.38,57.39,127141.0,51.1564,51.1653,51.1386,51.1475,127141.0
2016-08-04 14:15:00,57.4,57.4,57.34,57.36,286952.0,51.1564,51.1564,51.103,51.1208,286952.0
2016-08-04 14:20:00,57.36,57.39,57.35,57.39,171337.0,51.1208,51.1475,51.1119,51.1475,171337.0
2016-08-04 14:25:00,57.39,57.42,57.38,57.4,381001.0,51.1475,51.1743,51.1386,51.1564,381001.0
2016-08-04 14:30:00,57.4,57.42,57.39,57.41,238210.0,51.1564,51.1743,51.1475,51.1653,238210.0
2016-08-04 14:35:00,57.4,57.42,57.36,57.38,404365.0,51.1564,51.1743,51.1208,51.1386,404365.0
2016-08-04 14:40:00,57.38,57.42,57.35,57.41,240028.0,51.1386,51.1743,51.1119,51.1653,240028.0
2016-08-04 14:45:00,57.41,57.42,57.4,57.42,235393.0,51.1653,51.1743,51.1564,51.1743,235393.0
2016-08-04 14:50:00,57.41,57.47,57.41,57.45,267260.0,51.1653,51.2188,51.1653,51.201,267260.0
2016-08-04 14:55:00,57.46,57.48,57.45,57.47,290404.0,51.2099,51.2277,51.201,51.2188,290404.0
2016-08-04 15:00:00,57.47,57.47,57.39,57.4,220775.0,51.2188,51.2188,51.1475,51.1564,220775.0
2016-08-04 15:05:00,57.41,57.44,57.4,57.44,129258.0,51.1653,51.1921,51.1564,51.1921,129258.0
2016-08-04 15:10:00,57.43,57.44,57.42,57.43,166545.0,51.1832,51.1921,51.1743,51.1832,166545.0
2016-08-04 15:15:00,57.43,57.45,57.42,57.45,252816.0,51.1832,51.201,51.1743,51.201,252816.0
2016-08-04 15:20:00,57.45,57.48,57.44,57.45,243426.0,51.201,51.2277,51.1921,51.201,243426.0
2016-08-04 15:25:00,57.45,57.45,57.38,57.41,340747.0,51.201,51.201,51.1386,51.1653,340747.0
2016-08-04 15:30:00,57.42,57.45,57.42,57.44,185581.0,51.1743,51.201,51.1743,51.1921,185581.0
2016-08-04 15:35:00,57.43,57.5,57.43,57.48,521834.0,51.1832,51.2456,51.1832,51.2277,521834.0
2016-08-04 15:40:00,57.48,57.5,57.43,57.44,389638.0,51.2277,51.2456,51.1832,51.1921,389638.0
2016-08-04 15:45:00,57.44,57.51,57.41,57.47,944131.0,51.1921,51.2545,51.1653,51.2188,944131.0
2016-08-04 15:50:00,57.47,57.49,57.36,57.39,1184858.0,51.2188,51.2366,51.1208,51.1475,1184858.0
2016-08-04 15:55:00,57.38,57.41,57.34,57.39,1446461.0,51.1386,51.1653,51.103,51.1475,1446461.0
2016-08-05 09:30:00,57.65,57.83,57.45,57.74,1348871.0,51.3792,51.5397,51.201,51.4594,1348871.0
2016-08-05 09:35:00,57.74,57.89,57.69,57.88,548860.0,51.4594,51.5931,51.4149,51.5842,548860.0
2016-08-05 09:40:00,57.89,58.07,57.88,58.05,1204788.0,51.5931,51.7536,51.5842,51.7357,1204788.0
2016-08-05 09:45:00,58.05,58.14,58.05,58.12,645372.0,51.7357,51.8159,51.7357,51.7981,645372.0
2016-08-05 09:50:00,58.12,58.21,58.05,58.09,698220.0,51.7981,51.8783,51.7357,51.7714,698220.0
2016-08-05 09:55:00,58.09,58.1,57.98,58.02,564967.0,51.7714,51.7803,51.6733,51.709,564967.0
2016-08-05 10:00:00,58.03,58.07,57.97,58.04,373371.0,51.7179,51.7536,51.6644,51.7268,373371.0
2016-08-05 10:05:00,58.04,58.11,58.03,58.08,315246.0,51.7268,51.7892,51.7179,51.7625,315246.0
2016-08-05 10:10:00,58.08,58.1,58.02,58.02,380086.0,51.7625,51.7803,51.709,51.709,380086.0
2016-08-05 10:15:00,58.02,58.04,57.97,58.0,265228.0,51.709,51.7268,51.6644,51.6912,265228.0
2016-08-05 10:20:00,58.0,58.04,57.98,57.99,294368.0,51.6912,51.7268,51.6733,51.6823,294368.0
2016-08-05 10:25:00,57.99,58.0,57.92,57.96,266792.0,51.6823,51.6912,51.6199,51.6555,266792.0
2016-08-05 10:30:00,57.96,57.98,57.93,57.97,314884.0,51.6555,51.6733,51.6288,51.6644,314884.0
2016-08-05 10:35:00,57.97,57.99,57.93,57.98,172370.0,51.6644,51.6823,51.6288,51.6733,172370.0
2016-08-05 10:40:00,57.98,58.04,57.97,58.03,292843.0,51.6733,51.7268,51.6644,51.7179,292843.0
2016-08-05 10:45:00,58.03,58.05,57.97,57.98,366502.0,51.7179,51.7357,51.6644,51.6733,366502.0
2016-08-05 10:50:00,57.98,58.03,57.97,57.99,543940.0,51.6733,51.7179,51.6644,51.6823,543940.0
2016-08-05 10:55:00,58.0,58.03,57.97,57.99,335601.0,51.6912,51.7179,51.6644,51.6823,335601.0
2016-08-05 11:00:00,58.0,58.02,57.96,57.98,251248.0,51.6912,51.709,51.6555,51.6733,251248.0
2016-08-05 11:05:00,57.98,58.02,57.97,58.01,222415.0,51.6733,51.709,51.6644,51.7001,222415.0
2016-08-05 11:10:00,58.01,58.01,57.97,58.0,277975.0,51.7001,51.7001,51.6644,51.6912,277975.0
2016-08-05 11:15:00,58.0,58.01,57.96,58.0,139068.0,51.6912,51.7001,51.6555,51.6912,139068.0
2016-08-05 11:20:00,58.0,58.01,57.97,57.99,180795.0,51.6912,51.7001,51.6644,51.6823,180795.0
2016-08-05 11:25:00,57.98,57.99,57.95,57.96,210628.0,51.6733,51.6823,51.6466,51.6555,210628.0
2016-08-05 11:30:00,57.97,57.99,57.96,57.97,157935.0,51.6644,51.6823,51.6555,51.6644,157935.0
2016-08-05 11:35:00,57.97,57.99,57.96,57.97,135379.0,51.6644,51.6823,51.6555,51.6644,135379.0
2016-08-05 11:40:00,57.97,57.98,57.88,57.88,169361.0,51.6644,51.6733,51.5842,51.5842,169361.0
2016-08-05 11:45:00,57.88,57.96,57.88,57.95,175078.0,51.5842,51.6555,51.5842,51.6466,175078.0
2016-08-05 11:50:00,57.95,57.97,57.92,57.94,163185.0,51.6466,51.6644,51.6199,51.6377,163185.0
2016-08-05 11:55:00,57.94,57.95,57.92,57.95,180379.0,51.6377,51.6466,51.6199,51.6466,180379.0
2016-08-05 12:00:00,57.95,57.96,57.92,57.93,131688.0,51.6466,51.6555,51.6199,51.6288,131688.0
2016-08-05 12:05:00,57.93,57.94,57.91,57.93,116752.0,51.6288,51.6377,51.611,51.6288,116752.0
2016-08-05 12:10:00,57.93,57.94,57.92,57.94,62753.0,51.6288,51.6377,51.6199,51.6377,62753.0
2016-08-05 12:15:00,57.94,57.94,57.92,57.93,76917.0,51.6377,51.6377,51.6199,51.6288,76917.0
2016-08-05 12:20:00,57.93,57.93,57.89,57.92,187108.0,51.6288,51.6288,51.5931,51.6199,187108.0
2016-08-05 12:25:00,57.91,57.98,57.91,57.97,107637.0,51.611,51.6733,51.611,51.6644,107637.0
2016-08-05 12:30:00,57.97,57.99,57.95,57.99,110889.0,51.6644,51.6823,51.6466,51.6823,110889.0
2016-08-05 12:35:00,57.99,57.99,57.97,57.97,65826.0,51.6823,51.6823,51.6644,51.6644,65826.0
2016-08-05 12:40:00,57.98,57.98,57.95,57.98,183287.0,51.6733,51.6733,51.6466,51.6733,183287.0
2016-08-05 12:45:00,57.98,57.99,57.97,57.99,115727.0,51.6733,51.6823,51.6644,51.6823,115727.0
2016-08-05 12:50:00,57.99,58.0,57.98,58.0,80112.0,51.6823,51.6912,51.6733,51.6912,80112.0
2016-08-05 12:55:00,57.99,58.0,57.98,58.0,275491.0,51.6823,51.6912,51.6733,51.6912,275491.0
2016-08-05 13:00:00,58.0,58.01,57.98,57.99,217812.0,51.6912,51.7001,51.6733,51.6823,217812.0
2016-08-05 13:05:00,57.99,58.0,57.96,57.98,87342.0,51.6823,51.6912,51.6555,51.6733,87342.0
2016-08-05 13:10:00,57.98,58.0,57.96,57.98,114858.0,51.6733,51.6912,51.6555,51.6733,114858.0
2016-08-05 13:15:00,57.98,58.0,57.98,57.98,75959.0,51.6733,51.6912,51.6733,51.6733,75959.0
2016-08-05 13:20:00,57.98,57.99,57.96,57.98,102487.0,51.6733,51.6823,51.6555,51.6733,102487.0
2016-08-05 13:25:00,57.98,57.98,57.93,57.96,168988.0,51.6733,51.6733,51.6288,51.6555,168988.0
2016-08-05 13:30:00,57.96,57.97,57.94,57.97,198457.0,51.6555,51.6644,51.6377,51.6644,198457.0
2016-08-05 13:35:00,57.97,57.98,57.95,57.97,130793.0,51.6644,51.6733,51.6466,51.6644,130793.0
2016-08-05 13:40:00,57.97,58.0,57.96,57.99,138656.0,51.6644,51.6912,51.6555,51.6823,138656.0
2016-08-05 13:45:00,57.98,58.0,57.97,57.99,306352.0,51.6733,51.6912,51.6644,51.6823,306352.0
2016-08-05 13:50:00,57.99,57.99,57.96,57.98,185416.0,51.6823,51.6823,51.6555,51.6733,185416.0
2016-08-05 13:55:00,57.97,57.98,57.95,57.96,273297.0,51.6644,51.6733,51.6466,51.6555,273297.0
2016-08-05 14:00:00,57.96,57.97,57.94,57.96,142998.0,51.6555,51.6644,51.6377,51.6555,142998.0
2016-08-05 14:05:00,57.96,57.98,57.94,57.97,93923.0,51.6555,51.6733,51.6377,51.6644,93923.0
2016-08-05 14:10:00,57.96,57.99,57.96,57.97,94105.0,51.6555,51.6823,51.6555,51.6644,94105.0
2016-08-05 14:15:00,57.97,57.98,57.95,57.96,115406.0,51.6644,51.6733,51.6466,51.6555,115406.0
2016-08-05 14:20:00,57.96,57.98,57.95,57.97,95806.0,51.6555,51.6733,51.6466,51.6644,95806.0
2016-08-05 14:25:00,57.98,57.98,57.92,57.94,195274.0,51.6733,51.6733,51.6199,51.6377,195274.0
2016-08-05 14:30:00,57.94,57.96,57.92,57.93,279657.0,51.6377,51.6555,51.6199,51.6288,279657.0
2016-08-05 14:35:00,57.93,57.97,57.92,57.97,167290.0,51.6288,51.6644,51.6199,51.6644,167290.0
2016-08-05 14:40:00,57.96,57.97,57.91,57.94,218929.0,51.6555,51.6644,51.611,51.6377,218929.0
2016-08-05 14:45:00,57.95,57.95,57.88,57.92,216762.0,51.6466,51.6466,51.5842,51.6199,216762.0
2016-08-05 14:50:00,57.91,57.95,57.9,57.95,287980.0,51.611,51.6466,51.602,51.6466,287980.0
2016-08-05 14:55:00,57.95,57.98,57.92,57.94,263351.0,51.6466,51.6733,51.6199,51.6377,263351.0
2016-08-05 15:00:00,57.94,57.98,57.94,57.97,145394.0,51.6377,51.6733,51.6377,51.6644,145394.0
2016-08-05 15:05:00,57.97,57.99,57.96,57.99,262545.0,51.6644,51.6823,51.6555,51.6823,262545.0
2016-08-05 15:10:00,57.98,58.02,57.98,58.0,307496.0,51.6733,51.709,51.6733,51.6912,307496.0
2016-08-05 15:15:00,58.0,58.03,57.98,58.0,265501.0,51.6912,51.7179,51.6733,51.6912,265501.0
2016-08-05 15:20:00,58.01,58.01,57.96,57.98,193375.0,51.7001,51.7001,51.6555,51.6733,193375.0
2016-08-05 15:25:00,57.97,58.01,57.96,58.0,221347.0,51.6644,51.7001,51.6555,51.6912,221347.0
2016-08-05 15:30:00,57.99,58.0,57.95,57.96,254973.0,51.6823,51.6912,51.6466,51.6555,254973.0
2016-08-05 15:35:00,57.96,57.97,57.91,57.94,252150.0,51.6555,51.6644,51.611,51.6377,252150.0
2016-08-05 15:40:00,57.94,57.95,57.9,57.91,324978.0,51.6377,51.6466,51.602,51.611,324978.0
2016-08-05 15:45:00,57.91,57.91,57.83,57.84,615359.0,51.611,51.611,51.5397,51.5486,615359.0
2016-08-05 15:50:00,57.84,57.95,57.83,57.94,790517.0,51.5486,51.6466,51.5397,51.6377,790517.0
2016-08-05 15:55:00,57.94,57.97,57.91,57.95,1130711.0,51.6377,51.6644,51.611,51.6466,1130711.0
2016-08-08 09:30:00,58.03,58.08,57.95,57.96,848358.0,51.7179,51.7625,51.6466,51.6555,848358.0
2016-08-08 09:35:00,57.97,57.98,57.85,57.85,334008.0,51.6644,51.6733,51.5575,51.5575,334008.0
2016-08-08 09:40:00,57.86,57.96,57.85,57.88,346995.0,51.5664,51.6555,51.5575,51.5842,346995.0
2016-08-08 09:45:00,57.89,57.94,57.81,57.94,250138.0,51.5931,51.6377,51.5218,51.6377,250138.0
2016-08-08 09:50:00,57.94,57.95,57.88,57.9,226001.0,51.6377,51.6466,51.5842,51.602,226001.0
2016-08-08 09:55:00,57.9,57.93,57.87,57.88,190764.0,51.602,51.6288,51.5753,51.5842,190764.0
2016-08-08 10:00:00,57.88,57.95,57.87,57.93,246634.0,51.5842,51.6466,51.5753,51.6288,246634.0
2016-08-08 10:05:00,57.93,57.99,57.91,57.97,221913.0,51.6288,51.6823,51.611,51.6644,221913.0
2016-08-08 10:10:00,57.97,57.97,57.92,57.94,258899.0,51.6644,51.6644,51.6199,51.6377,258899.0
2016-08-08 10:15:00,57.94,57.98,57.91,57.96,262590.0,51.6377,51.6733,51.611,51.6555,262590.0
2016-08-08 10:20:00,57.95,57.96,57.85,57.9,386802.0,51.6466,51.6555,51.5575,51.602,386802.0
2016-08-08 10:25:00,57.9,57.93,57.88,57.92,175773.0,51.602,51.6288,51.5842,51.6199,175773.0
2016-08-08 10:30:00,57.92,58.02,57.91,57.97,340805.0,51.6199,51.709,51.611,51.6644,340805.0
2016-08-08 10:35:00,57.97,57.98,57.93,57.94,158036.0,51.6644,51.6733,51.6288,51.6377,158036.0
2016-08-08 10:40:00,57.94,57.99,57.94,57.97,177236.0,51.6377,51.6823,51.6377,51.6644,177236.0
2016-08-08 10:45:00,57.97,57.97,57.92,57.93,238679.0,51.6644,51.6644,51.6199,51.6288,238679.0
2016-08-08 10:50:00,57.93,57.98,57.92,57.98,260210.0,51.6288,51.6733,51.6199,51.6733,260210.0
2016-08-08 10:55:00,57.97,58.0,57.97,58.0,148251.0,51.6644,51.6912,51.6644,51.6912,148251.0
2016-08-08 11:00:00,58.0,58.0,57.96,57.99,309888.0,51.6912,51.6912,51.6555,51.6823,309888.0
2016-08-08 11:05:00,57.99,58.06,57.97,58.04,295492.0,51.6823,51.7446,51.6644,51.7268,295492.0
2016-08-08 11:10:00,58.04,58.06,57.97,57.98,176860.0,51.7268,51.7446,51.6644,51.6733,176860.0
2016-08-08 11:15:00,57.98,58.02,57.96,57.97,110064.0,51.6733,51.709,51.6555,51.6644,110064.0
2016-08-08 11:20:00,57.98,57.99,57.92,57.92,157208.0,51.6733,51.6823,51.6199,51.6199,157208.0
2016-08-08 11:25:00,57.92,57.95,57.89,57.92,202509.0,51.6199,51.6466,51.5931,51.6199,202509.0
2016-08-08 11:30:00,57.93,57.94,57.9,57.92,75774.0,51.6288,51.6377,51.602,51.6199,75774.0
2016-08-08 11:35:00,57.92,57.95,57.89,57.94,120619.0,51.6199,51.6466,51.5931,51.6377,120619.0
2016-08-08 11:40:00,57.94,57.94,57.92,57.94,59859.0,51.6377,51.6377,51.6199,51.6377,59859.0
2016-08-08 11:45:00,57.94,57.95,57.91,57.92,105281.0,51.6377,51.6466,51.611,51.6199,105281.0
2016-08-08 11:50:00,57.92,57.94,57.91,57.92,117358.0,51.6199,51.6377,51.611,51.6199,117358.0
2016-08-08 11:55:00,57.91,57.92,57.88,57.91,142638.0,51.611,51.6199,51.5842,51.611,142638.0
2016-08-08 12:00:00,57.91,57.93,57.9,57.91,85958.0,51.611,51.6288,51.602,51.611,85958.0
2016-08-08 12:05:00,57.91,57.92,57.83,57.84,134967.0,51.611,51.6199,51.5397,51.5486,134967.0
2016-08-08 12:10:00,57.83,57.84,57.78,57.78,138485.0,51.5397,51.5486,51.4951,51.4951,138485.0
2016-08-08 12:15:00,57.78,57.84,57.78,57.84,105057.0,51.4951,51.5486,51.4951,51.5486,105057.0
2016-08-08 12:20:00,57.84,57.87,57.83,57.86,72842.0,51.5486,51.5753,51.5397,51.5664,72842.0
2016-08-08 12:25:00,57.86,57.88,57.84,57.85,95625.0,51.5664,51.5842,51.5486,51.5575,95625.0
2016-08-08 12:30:00,57.85,57.91,57.84,57.91,133288.0,51.5575,51.611,51.5486,51.611,133288.0
2016-08-08 12:35:00,57.9,57.95,57.89,57.9,154045.0,51.602,51.6466,51.5931,51.602,154045.0
2016-08-08 12:40:00,57.9,57.91,57.88,57.88,142541.0,51.602,51.611,51.5842,51.5842,142541.0
2016-08-08 12:45:00,57.89,57.91,57.87,57.9,63251.0,51.5931,51.611,51.5753,51.602,63251.0
2016-08-08 12:50:00,57.9,57.9,57.84,57.87,111086.0,51.602,51.602,51.5486,51.5753,111086.0
2016-08-08 12:55:00,57.87,57.87,57.84,57.86,75860.0,51.5753,51.5753,51.5486,51.5664,75860.0
2016-08-08 13:00:00,57.85,57.86,57.84,57.85,50181.0,51.5575,51.5664,51.5486,51.5575,50181.0
2016-08-08 13:05:00,57.85,57.87,57.84,57.87,76799.0,51.5575,51.5753,51.5486,51.5753,76799.0
2016-08-08 13:10:00,57.87,57.87,57.83,57.84,60360.0,51.5753,51.5753,51.5397,51.5486,60360.0
2016-08-08 13:15:00,57.84,57.9,57.84,57.9,45783.0,51.5486,51.602,51.5486,51.602,45783.0
2016-08-08 13:20:00,57.9,57.9,57.85,57.9,75841.0,51.602,51.602,51.5575,51.602,75841.0
2016-08-08 13:25:00,57.9,57.91,57.88,57.9,144156.0,51.602,51.611,51.5842,51.602,144156.0
2016-08-08 13:30:00,57.89,57.91,57.88,57.88,71174.0,51.5931,51.611,51.5842,51.5842,71174.0
2016-08-08 13:35:00,57.88,57.88,57.81,57.84,122359.0,51.5842,51.5842,51.5218,51.5486,122359.0
2016-08-08 13:40:00,57.84,57.84,57.82,57.84,54540.0,51.5486,51.5486,51.5307,51.5486,54540.0
2016-08-08 13:45:00,57.84,57.89,57.83,57.89,144900.0,51.5486,51.5931,51.5397,51.5931,144900.0
2016-08-08 13:50:00,57.89,57.9,57.87,57.9,114905.0,51.5931,51.602,51.5753,51.602,114905.0
2016-08-08 13:55:00,57.89,57.92,57.88,57.92,67902.0,51.5931,51.6199,51.5842,51.6199,67902.0
2016-08-08 14:00:00,57.91,57.92,57.86,57.87,204029.0,51.611,51.6199,51.5664,51.5753,204029.0
2016-08-08 14:05:00,57.87,57.88,57.84,57.87,212908.0,51.5753,51.5842,51.5486,51.5753,212908.0
2016-08-08 14:10:00,57.87,57.92,57.86,57.91,296710.0,51.5753,51.6199,51.5664,51.611,296710.0
2016-08-08 14:15:00,57.91,57.92,57.89,57.91,181111.0,51.611,51.6199,51.5931,51.611,181111.0
2016-08-08 14:20:00,57.9,57.92,57.88,57.91,218865.0,51.602,51.6199,51.5842,51.611,218865.0
2016-08-08 14:25:00,57.91,57.91,57.82,57.86,264620.0,51.611,51.611,51.5307,51.5664,264620.0
2016-08-08 14:30:00,57.85,57.89,57.84,57.88,115388.0,51.5575,51.5931,51.5486,51.5842,115388.0
2016-08-08 14:35:00,57.89,57.91,57.88,57.91,77893.0,51.5931,51.611,51.5842,51.611,77893.0
2016-08-08 14:40:00,57.91,57.93,57.9,57.91,233792.0,51.611,51.6288,51.602,51.611,233792.0
2016-08-08 14:45:00,57.9,57.99,57.9,57.99,184076.0,51.602,51.6823,51.602,51.6823,184076.0
2016-08-08 14:50:00,57.98,57.99,57.95,57.95,61096.0,51.6733,51.6823,51.6466,51.6466,61096.0
2016-08-08 14:55:00,57.95,57.99,57.95,57.95,163495.0,51.6466,51.6823,51.6466,51.6466,163495.0
2016-08-08 15:00:00,57.96,58.02,57.95,57.99,265962.0,51.6555,51.709,51.6466,51.6823,265962.0
2016-08-08 15:05:00,58.0,58.0,57.97,57.98,202404.0,51.6912,51.6912,51.6644,51.6733,202404.0
2016-08-08 15:10:00,57.99,58.0,57.97,57.99,153544.0,51.6823,51.6912,51.6644,51.6823,153544.0
2016-08-08 15:15:00,57.98,58.0,57.96,57.97,128161.0,51.6733,51.6912,51.6555,51.6644,128161.0
2016-08-08 15:20:00,57.98,57.99,57.96,57.98,161427.0,51.6733,51.6823,51.6555,51.6733,161427.0
2016-08-08 15:25:00,57.98,58.0,57.97,57.99,166418.0,51.6733,51.6912,51.6644,51.6823,166418.0
2016-08-08 15:30:00,57.99,58.01,57.98,58.0,212989.0,51.6823,51.7001,51.6733,51.6912,212989.0
2016-08-08 15:35:00,58.0,58.01,57.99,58.01,317042.0,51.6912,51.7001,51.6823,51.7001,317042.0
2016-08-08 15:40:00,58.01,58.03,58.0,58.02,341606.0,51.7001,51.7179,51.6912,51.709,341606.0
2016-08-08 15:45:00,58.02,58.05,57.99,58.03,471872.0,51.709,51.7357,51.6823,51.7179,471872.0
2016-08-08 15:50:00,58.03,58.09,58.02,58.06,484674.0,51.7179,51.7714,51.709,51.7446,484674.0
2016-08-08 15:55:00,58.06,58.07,57.99,58.05,1577609.0,51.7446,51.7536,51.6823,51.7357,1577609.0
2016-08-09 09:30:00,58.17,58.2,58.03,58.2,564840.0,51.8427,51.8694,51.7179,51.8694,564840.0
2016-08-09 09:35:00,58.2,58.21,58.07,58.16,192767.0,51.8694,51.8783,51.7536,51.8338,192767.0
2016-08-09 09:40:00,58.16,58.33,58.15,58.25,291452.0,51.8338,51.9853,51.8248,51.914,291452.0
2016-08-09 09:45:00,58.25,58.3,58.21,58.3,163733.0,51.914,51.9585,51.8783,51.9585,163733.0
2016-08-09 09:50:00,58.3,58.34,58.29,58.32,240638.0,51.9585,51.9942,51.9496,51.9764,240638.0
2016-08-09 09:55:00,58.33,58.33,58.24,58.26,186669.0,51.9853,51.9853,51.9051,51.9229,186669.0
2016-08-09 10:00:00,58.26,58.26,58.15,58.23,203481.0,51.9229,51.9229,51.8248,51.8961,203481.0
2016-08-09 10:05:00,58.23,58.23,58.16,58.2,134272.0,51.8961,51.8961,51.8338,51.8694,134272.0
2016-08-09 10:10:00,58.2,58.24,58.19,58.2,153326.0,51.8694,51.9051,51.8605,51.8694,153326.0
2016-08-09 10:15:00,58.21,58.29,58.2,58.28,160438.0,51.8783,51.9496,51.8694,51.9407,160438.0
2016-08-09 10:20:00,58.29,58.29,58.27,58.29,115175.0,51.9496,51.9496,51.9318,51.9496,115175.0
2016-08-09 10:25:00,58.28,58.3,58.28,58.29,137527.0,51.9407,51.9585,51.9407,51.9496,137527.0
2016-08-09 10:30:00,58.29,58.35,58.28,58.34,204902.0,51.9496,52.0031,51.9407,51.9942,204902.0
2016-08-09 10:35:00,58.34,58.37,58.31,58.36,232909.0,51.9942,52.0209,51.9674,52.012,232909.0
2016-08-09 10:40:00,58.37,58.4,58.36,58.4,199905.0,52.0209,52.0477,52.012,52.0477,199905.0
2016-08-09 10:45:00,58.4,58.45,58.39,58.42,250248.0,52.0477,52.0922,52.0387,52.0655,250248.0
2016-08-09 10:50:00,58.41,58.42,58.31,58.31,203100.0,52.0566,52.0655,51.9674,51.9674,203100.0
2016-08-09 10:55:00,58.31,58.33,58.29,58.29,155827.0,51.9674,51.9853,51.9496,51.9496,155827.0
2016-08-09 11:00:00,58.3,58.39,58.29,58.39,153837.0,51.9585,52.0387,51.9496,52.0387,153837.0
2016-08-09 11:05:00,58.39,58.39,58.34,58.36,192912.0,52.0387,52.0387,51.9942,52.012,192912.0
2016-08-09 11:10:00,58.36,58.37,58.32,58.35,145323.0,52.012,52.0209,51.9764,52.0031,145323.0
2016-08-09 11:15:00,58.35,58.39,58.34,58.37,139341.0,52.0031,52.0387,51.9942,52.0209,139341.0
2016-08-09 11:20:00,58.38,58.48,58.37,58.48,307742.0,52.0298,52.119,52.0209,52.119,307742.0
2016-08-09 11:25:00,58.48,58.5,58.45,58.45,248694.0,52.119,52.1368,52.0922,52.0922,248694.0
2016-08-09 11:30:00,58.45,58.47,58.39,58.4,145177.0,52.0922,52.11,52.0387,52.0477,145177.0
2016-08-09 11:35:00,58.4,58.42,58.35,58.36,136638.0,52.0477,52.0655,52.0031,52.012,136638.0
2016-08-09 11:40:00,58.36,58.37,58.29,58.3,146868.0,52.012,52.0209,51.9496,51.9585,146868.0
2016-08-09 11:45:00,58.3,58.34,58.28,58.32,174540.0,51.9585,51.9942,51.9407,51.9764,174540.0
2016-08-09 11:50:00,58.31,58.32,58.3,58.3,113511.0,51.9674,51.9764,51.9585,51.9585,113511.0
2016-08-09 11:55:00,58.31,58.31,58.28,58.3,128104.0,51.9674,51.9674,51.9407,51.9585,128104.0
2016-08-09 12:00:00,58.29,58.34,58.29,58.33,145992.0,51.9496,51.9942,51.9496,51.9853,145992.0
2016-08-09 12:05:00,58.34,58.4,58.33,58.4,171655.0,51.9942,52.0477,51.9853,52.0477,171655.0
2016-08-09 12:10:00,58.4,58.4,58.35,58.39,128157.0,52.0477,52.0477,52.0031,52.0387,128157.0
2016-08-09 12:15:00,58.38,58.39,58.29,58.29,136347.0,52.0298,52.0387,51.9496,51.9496,136347.0
2016-08-09 12:20:00,58.3,58.3,58.19,58.25,174881.0,51.9585,51.9585,51.8605,51.914,174881.0
2016-08-09 12:25:00,58.25,58.27,58.23,58.26,157979.0,51.914,51.9318,51.8961,51.9229,157979.0
2016-08-09 12:30:00,58.25,58.28,58.16,58.16,221616.0,51.914,51.9407,51.8338,51.8338,221616.0
2016-08-09 12:35:00,58.17,58.2,58.15,58.19,138990.0,51.8427,51.8694,51.8248,51.8605,138990.0
2016-08-09 12:40:00,58.19,58.22,58.18,58.2,158424.0,51.8605,51.8872,51.8516,51.8694,158424.0
2016-08-09 12:45:00,58.21,58.27,58.2,58.23,153064.0,51.8783,51.9318,51.8694,51.8961,153064.0
2016-08-09 12:50:00,58.22,58.28,58.21,58.24,182479.0,51.8872,51.9407,51.8783,51.9051,182479.0
2016-08-09 12:55:00,58.23,58.24,58.15,58.16,143634.0,51.8961,51.9051,51.8248,51.8338,143634.0
2016-08-09 13:00:00,58.16,58.19,58.15,58.17,137386.0,51.8338,51.8605,51.8248,51.8427,137386.0
2016-08-09 13:05:00,58.18,58.22,58.17,58.18,102499.0,51.8516,51.8872,51.8427,51.8516,102499.0
2016-08-09 13:10:00,58.18,58.2,58.14,58.17,172297.0,51.8516,51.8694,51.8159,51.8427,172297.0
2016-08-09 13:15:00,58.18,58.25,58.17,58.23,147694.0,51.8516,51.914,51.8427,51.8961,147694.0
2016-08-09 13:20:00,58.24,58.27,58.21,58.21,131029.0,51.9051,51.9318,51.8783,51.8783,131029.0
2016-08-09 13:25:00,58.22,58.22,58.13,58.15,140137.0,51.8872,51.8872,51.807,51.8248,140137.0
2016-08-09 13:30:00,58.15,58.18,58.14,58.16,123497.0,51.8248,51.8516,51.8159,51.8338,123497.0
2016-08-09 13:35:00,58.17,58.18,58.15,58.15,134684.0,51.8427,51.8516,51.8248,51.8248,134684.0
2016-08-09 13:40:00,58.16,58.17,58.06,58.07,176737.0,51.8338,51.8427,51.7446,51.7536,176737.0
2016-08-09 13:45:00,58.08,58.13,58.06,58.13,120661.0,51.7625,51.807,51.7446,51.807,120661.0
2016-08-09 13:50:00,58.12,58.14,58.09,58.09,116816.0,51.7981,51.8159,51.7714,51.7714,116816.0
2016-08-09 13:55:00,58.1,58.14,58.09,58.14,107825.0,51.7803,51.8159,51.7714,51.8159,107825.0
2016-08-09 14:00:00,58.14,58.15,58.13,58.14,131028.0,51.8159,51.8248,51.807,51.8159,131028.0
2016-08-09 14:05:00,58.14,58.14,58.07,58.09,162761.0,51.8159,51.8159,51.7536,51.7714,162761.0
2016-08-09 14:10:00,58.09,58.14,58.08,58.13,140185.0,51.7714,51.8159,51.7625,51.807,140185.0
2016-08-09 14:15:00,58.13,58.18,58.11,58.17,174395.0,51.807,51.8516,51.7892,51.8427,174395.0
2016-08-09 14:20:00,58.18,58.2,58.17,58.19,129491.0,51.8516,51.8694,51.8427,51.8605,129491.0
2016-08-09 14:25:00,58.18,58.22,58.16,58.16,126252.0,51.8516,51.8872,51.8338,51.8338,126252.0
2016-08-09 14:30:00,58.16,58.17,58.02,58.03,179354.0,51.8338,51.8427,51.709,51.7179,179354.0
2016-08-09 14:35:00,58.02,58.1,58.02,58.07,172028.0,51.709,51.7803,51.709,51.7536,172028.0
2016-08-09 14:40:00,58.07,58.11,58.05,58.09,186528.0,51.7536,51.7892,51.7357,51.7714,186528.0
2016-08-09 14:45:00,58.09,58.12,58.08,58.12,124377.0,51.7714,51.7981,51.7625,51.7981,124377.0
2016-08-09 14:50:00,58.12,58.17,58.11,58.17,156120.0,51.7981,51.8427,51.7892,51.8427,156120.0
2016-08-09 14:55:00,58.17,58.2,58.15,58.16,176990.0,51.8427,51.8694,51.8248,51.8338,176990.0
2016-08-09 15:00:00,58.16,58.18,58.12,58.13,199259.0,51.8338,51.8516,51.7981,51.807,199259.0
2016-08-09 15:05:00,58.13,58.18,58.12,58.17,148229.0,51.807,51.8516,51.7981,51.8427,148229.0
2016-08-09 15:10:00,58.18,58.18,58.13,58.13,128934.0,51.8516,51.8516,51.807,51.807,128934.0
2016-08-09 15:15:00,58.13,58.16,58.1,58.11,138722.0,51.807,51.8338,51.7803,51.7892,138722.0
2016-08-09 15:20:00,58.12,58.15,58.1,58.13,173705.0,51.7981,51.8248,51.7803,51.807,173705.0
2016-08-09 15:25:00,58.13,58.18,58.13,58.15,256800.0,51.807,51.8516,51.807,51.8248,256800.0
2016-08-09 15:30:00,58.16,58.16,58.11,58.12,205897.0,51.8338,51.8338,51.7892,51.7981,205897.0
2016-08-09 15:35:00,58.11,58.13,58.08,58.1,193263.0,51.7892,51.807,51.7625,51.7803,193263.0
2016-08-09 15:40:00,58.09,58.16,58.09,58.16,312405.0,51.7714,51.8338,51.7714,51.8338,312405.0
2016-08-09 15:45:00,58.15,58.17,58.11,58.15,308864.0,51.8248,51.8427,51.7892,51.8248,308864.0
2016-08-09 15:50:00,58.15,58.2,58.13,58.18,403628.0,51.8248,51.8694,51.807,51.8516,403628.0
2016-08-09 15:55:00,58.18,58.21,58.14,58.2,852587.0,51.8516,51.8783,51.8159,51.8694,852587.0
2016-08-10 09:30:00,58.15,58.16,57.82,57.9,973174.0,51.8248,51.8338,51.5307,51.602,973174.0
2016-08-10 09:35:00,57.9,58.05,57.89,58.03,332973.0,51.602,51.7357,51.5931,51.7179,332973.0
2016-08-10 09:40:00,58.03,58.18,58.01,58.14,281349.0,51.7179,51.8516,51.7001,51.8159,281349.0
2016-08-10 09:45:00,58.14,58.26,58.13,58.26,317157.0,51.8159,51.9229,51.807,51.9229,317157.0
2016-08-10 09:50:00,58.26,58.26,58.19,58.2,204729.0,51.9229,51.9229,51.8605,51.8694,204729.0
2016-08-10 09:55:00,58.2,58.22,58.04,58.05,324370.0,51.8694,51.8872,51.7268,51.7357,324370.0
2016-08-10 10:00:00,58.05,58.18,58.04,58.12,207785.0,51.7357,51.8516,51.7268,51.7981,207785.0
2016-08-10 10:05:00,58.12,58.23,58.12,58.21,127470.0,51.7981,51.8961,51.7981,51.8783,127470.0
2016-08-10 10:10:00,58.21,58.26,58.19,58.25,155139.0,51.8783,51.9229,51.8605,51.914,155139.0
2016-08-10 10:15:00,58.25,58.26,58.18,58.18,128994.0,51.914,51.9229,51.8516,51.8516,128994.0
2016-08-10 10:20:00,58.18,58.32,58.17,58.28,180454.0,51.8516,51.9764,51.8427,51.9407,180454.0
2016-08-10 10:25:00,58.27,58.28,58.21,58.21,107076.0,51.9318,51.9407,51.8783,51.8783,107076.0
2016-08-10 10:30:00,58.22,58.25,58.18,58.19,98583.0,51.8872,51.914,51.8516,51.8605,98583.0
2016-08-10 10:35:00,58.19,58.22,58.17,58.19,99346.0,51.8605,51.8872,51.8427,51.8605,99346.0
2016-08-10 10:40:00,58.2,58.21,58.16,58.17,117917.0,51.8694,51.8783,51.8338,51.8427,117917.0
2016-08-10 10:45:00,58.18,58.23,58.16,58.18,83209.0,51.8516,51.8961,51.8338,51.8516,83209.0
2016-08-10 10:50:00,58.18,58.22,58.17,58.22,97807.0,51.8516,51.8872,51.8427,51.8872,97807.0
2016-08-10 10:55:00,58.22,58.22,58.15,58.17,84479.0,51.8872,51.8872,51.8248,51.8427,84479.0
2016-08-10 11:00:00,58.17,58.24,58.17,58.23,108815.0,51.8427,51.9051,51.8427,51.8961,108815.0
2016-08-10 11:05:00,58.24,58.24,58.15,58.15,97550.0,51.9051,51.9051,51.8248,51.8248,97550.0
2016-08-10 11:10:00,58.15,58.17,58.08,58.11,148265.0,51.8248,51.8427,51.7625,51.7892,148265.0
2016-08-10 11:15:00,58.1,58.11,57.97,58.0,242942.0,51.7803,51.7892,51.6644,51.6912,242942.0
2016-08-10 11:20:00,57.99,58.0,57.88,57.9,283910.0,51.6823,51.6912,51.5842,51.602,283910.0
2016-08-10 11:25:00,57.9,57.96,57.89,57.93,230433.0,51.602,51.6555,51.5931,51.6288,230433.0
2016-08-10 11:30:00,57.93,57.96,57.91,57.93,235500.0,51.6288,51.6555,51.611,51.6288,235500.0
2016-08-10 11:35:00,57.93,57.96,57.89,57.95,190212.0,51.6288,51.6555,51.5931,51.6466,190212.0
2016-08-10 11:40:00,57.94,57.95,57.89,57.92,163837.0,51.6377,51.6466,51.5931,51.6199,163837.0
2016-08-10 11:45:00,57.93,57.95,57.89,57.92,169510.0,51.6288,51.6466,51.5931,51.6199,169510.0
2016-08-10 11:50:00,57.92,57.95,57.91,57.92,149120.0,51.6199,51.6466,51.611,51.6199,149120.0
2016-08-10 11:55:00,57.93,57.95,57.91,57.93,117124.0,51.6288,51.6466,51.611,51.6288,117124.0
2016-08-10 12:00:00,57.92,57.97,57.89,57.97,122343.0,51.6199,51.6644,51.5931,51.6644,122343.0
2016-08-10 12:05:00,57.97,58.0,57.94,57.96,162574.0,51.6644,51.6912,51.6377,51.6555,162574.0
2016-08-10 12:10:00,57.97,57.98,57.94,57.94,109327.0,51.6644,51.6733,51.6377,51.6377,109327.0
2016-08-10 12:15:00,57.94,57.95,57.88,57.9,170582.0,51.6377,51.6466,51.5842,51.602,170582.0
2016-08-10 12:20:00,57.9,57.92,57.86,57.89,128393.0,51.602,51.6199,51.5664,51.5931,128393.0
2016-08-10 12:25:00,57.89,57.92,57.87,57.9,118142.0,51.5931,51.6199,51.5753,51.602,118142.0
2016-08-10 12:30:00,57.91,57.96,57.9,57.95,96747.0,51.611,51.6555,51.602,51.6466,96747.0
2016-08-10 12:35:00,57.96,57.99,57.95,57.99,88276.0,51.6555,51.6823,51.6466,51.6823,88276.0
2016-08-10 12:40:00,57.98,57.99,57.95,57.98,111287.0,51.6733,51.6823,51.6466,51.6733,111287.0
2016-08-10 12:45:00,57.97,58.02,57.97,58.01,135649.0,51.6644,51.709,51.6644,51.7001,135649.0
2016-08-10 12:50:00,58.01,58.03,58.0,58.03,125325.0,51.7001,51.7179,51.6912,51.7179,125325.0
2016-08-10 12:55:00,58.02,58.04,58.0,58.02,95715.0,51.709,51.7268,51.6912,51.709,95715.0
2016-08-10 13:00:00,58.02,58.03,58.01,58.03,60924.0,51.709,51.7179,51.7001,51.7179,60924.0
2016-08-10 13:05:00,58.02,58.04,58.02,58.03,48788.0,51.709,51.7268,51.709,51.7179,48788.0
2016-08-10 13:10:00,58.03,58.04,57.98,57.98,93593.0,51.7179,51.7268,51.6733,51.6733,93593.0
2016-08-10 13:15:00,57.98,57.99,57.93,57.94,148217.0,51.6733,51.6823,51.6288,51.6377,148217.0
2016-08-10 13:20:00,57.95,57.96,57.94,57.94,95878.0,51.6466,51.6555,51.6377,51.6377,95878.0
2016-08-10 13:25:00,57.94,57.95,57.89,57.9,169259.0,51.6377,51.6466,51.5931,51.602,169259.0
2016-08-10 13:30:00,57.9,57.92,57.89,57.9,111347.0,51.602,51.6199,51.5931,51.602,111347.0
2016-08-10 13:35:00,57.9,57.94,57.89,57.94,79628.0,51.602,51.6377,51.5931,51.6377,79628.0
2016-08-10 13:40:00,57.93,57.97,57.91,57.95,112446.0,51.6288,51.6644,51.611,51.6466,112446.0
2016-08-10 13:45:00,57.96,58.0,57.95,57.98,113889.0,51.6555,51.6912,51.6466,51.6733,113889.0
2016-08-10 13:50:00,57.98,58.0,57.97,57.99,99712.0,51.6733,51.6912,51.6644,51.6823,99712.0
2016-08-10 13:55:00,57.99,58.0,57.96,57.97,108094.0,51.6823,51.6912,51.6555,51.6644,108094.0
2016-08-10 14:00:00,57.97,58.0,57.96,57.99,77719.0,51.6644,51.6912,51.6555,51.6823,77719.0
2016-08-10 14:05:00,57.99,58.02,57.94,57.95,159250.0,51.6823,51.709,51.6377,51.6466,159250.0
2016-08-10 14:10:00,57.95,57.96,57.9,57.92,145640.0,51.6466,51.6555,51.602,51.6199,145640.0
2016-08-10 14:15:00,57.92,57.96,57.9,57.91,138977.0,51.6199,51.6555,51.602,51.611,138977.0
2016-08-10 14:20:00,57.92,57.93,57.89,57.91,108312.0,51.6199,51.6288,51.5931,51.611,108312.0
2016-08-10 14:25:00,57.92,57.92,57.87,57.89,133768.0,51.6199,51.6199,51.5753,51.5931,133768.0
2016-08-10 14:30:00,57.89,57.91,57.85,57.85,124021.0,51.5931,51.611,51.5575,51.5575,124021.0
2016-08-10 14:35:00,57.85,57.88,57.84,57.85,188967.0,51.5575,51.5842,51.5486,51.5575,188967.0
2016-08-10 14:40:00,57.85,57.87,57.83,57.85,167118.0,51.5575,51.5753,51.5397,51.5575,167118.0
2016-08-10 14:45:00,57.85,57.91,57.84,57.9,243798.0,51.5575,51.611,51.5486,51.602,243798.0
2016-08-10 14:50:00,57.9,57.91,57.88,57.89,119042.0,51.602,51.611,51.5842,51.5931,119042.0
2016-08-10 14:55:00,57.88,57.9,57.87,57.88,120178.0,51.5842,51.602,51.5753,51.5842,120178.0
2016-08-10 15:00:00,57.88,57.88,57.83,57.85,277281.0,51.5842,51.5842,51.5397,51.5575,277281.0
2016-08-10 15:05:00,57.85,57.89,57.84,57.89,130550.0,51.5575,51.5931,51.5486,51.5931,130550.0
2016-08-10 15:10:00,57.88,57.92,57.88,57.91,364024.0,51.5842,51.6199,51.5842,51.611,364024.0
2016-08-10 15:15:00,57.91,57.93,57.89,57.92,126339.0,51.611,51.6288,51.5931,51.6199,126339.0
2016-08-10 15:20:00,57.91,57.98,57.9,57.96,269745.0,51.611,51.6733,51.602,51.6555,269745.0
2016-08-10 15:25:00,57.95,57.98,57.92,57.95,361407.0,51.6466,51.6733,51.6199,51.6466,361407.0
2016-08-10 15:30:00,57.96,58.0,57.95,57.99,188910.0,51.6555,51.6912,51.6466,51.6823,188910.0
2016-08-10 15:35:00,57.99,58.01,57.95,57.95,187612.0,51.6823,51.7001,51.6466,51.6466,187612.0
2016-08-10 15:40:00,57.95,57.96,57.9,57.92,149339.0,51.6466,51.6555,51.602,51.6199,149339.0
2016-08-10 15:45:00,57.92,57.95,57.91,57.92,175891.0,51.6199,51.6466,51.611,51.6199,175891.0
2016-08-10 15:50:00,57.92,57.96,57.91,57.96,282108.0,51.6199,51.6555,51.611,51.6555,282108.0
2016-08-10 15:55:00,57.96,58.03,57.94,58.02,788175.0,51.6555,51.7179,51.6377,51.709,788175.0
2016-08-11 09:30:00,58.03,58.33,58.02,58.3,740398.0,51.7179,51.9853,51.709,51.9585,740398.0
2016-08-11 09:35:00,58.31,58.32,58.2,58.26,382823.0,51.9674,51.9764,51.8694,51.9229,382823.0
2016-08-11 09:40:00,58.27,58.33,58.26,58.31,293450.0,51.9318,51.9853,51.9229,51.9674,293450.0
2016-08-11 09:45:00,58.31,58.37,58.29,58.33,233687.0,51.9674,52.0209,51.9496,51.9853,233687.0
2016-08-11 09:50:00,58.33,58.43,58.32,58.42,343181.0,51.9853,52.0744,51.9764,52.0655,343181.0
2016-08-11 09:55:00,58.42,58.45,58.36,58.37,292946.0,52.0655,52.0922,52.012,52.0209,292946.0
2016-08-11 10:00:00,58.37,58.4,58.25,58.38,320391.0,52.0209,52.0477,51.914,52.0298,320391.0
2016-08-11 10:05:00,58.38,58.41,58.3,58.3,207016.0,52.0298,52.0566,51.9585,51.9585,207016.0
2016-08-11 10:10:00,58.3,58.31,58.2,58.25,259497.0,51.9585,51.9674,51.8694,51.914,259497.0
2016-08-11 10:15:00,58.26,58.26,58.19,58.2,114970.0,51.9229,51.9229,51.8605,51.8694,114970.0
2016-08-11 10:20:00,58.19,58.26,58.19,58.23,194284.0,51.8605,51.9229,51.8605,51.8961,194284.0
2016-08-11 10:25:00,58.23,58.29,58.22,58.27,238792.0,51.8961,51.9496,51.8872,51.9318,238792.0
2016-08-11 10:30:00,58.28,58.29,58.26,58.27,121715.0,51.9407,51.9496,51.9229,51.9318,121715.0
2016-08-11 10:35:00,58.28,58.31,58.26,58.29,233835.0,51.9407,51.9674,51.9229,51.9496,233835.0
2016-08-11 10:40:00,58.29,58.3,58.23,58.28,174987.0,51.9496,51.9585,51.8961,51.9407,174987.0
2016-08-11 10:45:00,58.28,58.28,58.21,58.22,209190.0,51.9407,51.9407,51.8783,51.8872,209190.0
2016-08-11 10:50:00,58.23,58.23,58.21,58.22,106616.0,51.8961,51.8961,51.8783,51.8872,106616.0
2016-08-11 10:55:00,58.22,58.22,58.18,58.21,158606.0,51.8872,51.8872,51.8516,51.8783,158606.0
2016-08-11 11:00:00,58.21,58.22,58.14,58.15,138856.0,51.8783,51.8872,51.8159,51.8248,138856.0
2016-08-11 11:05:00,58.15,58.22,58.14,58.22,126399.0,51.8248,51.8872,51.8159,51.8872,126399.0
2016-08-11 11:10:00,58.22,58.22,58.15,58.17,134003.0,51.8872,51.8872,51.8248,51.8427,134003.0
2016-08-11 11:15:00,58.17,58.2,58.15,58.18,117090.0,51.8427,51.8694,51.8248,51.8516,117090.0
2016-08-11 11:20:00,58.18,58.21,58.18,58.18,90451.0,51.8516,51.8783,51.8516,51.8516,90451.0
2016-08-11 11:25:00,58.19,58.27,58.18,58.27,110878.0,51.8605,51.9318,51.8516,51.9318,110878.0
2016-08-11 11:30:00,58.26,58.32,58.25,58.32,99997.0,51.9229,51.9764,51.914,51.9764,99997.0
2016-08-11 11:35:00,58.32,58.34,58.31,58.31,86746.0,51.9764,51.9942,51.9674,51.9674,86746.0
2016-08-11 11:40:00,58.32,58.33,58.31,58.32,79303.0,51.9764,51.9853,51.9674,51.9764,79303.0
2016-08-11 11:45:00,58.32,58.33,58.3,58.3,100079.0,51.9764,51.9853,51.9585,51.9585,100079.0
2016-08-11 11:50:00,58.31,58.31,58.24,58.24,155829.0,51.9674,51.9674,51.9051,51.9051,155829.0
2016-08-11 11:55:00,58.24,58.28,58.24,58.28,89050.0,51.9051,51.9407,51.9051,51.9407,89050.0
2016-08-11 12:00:00,58.29,58.29,58.21,58.21,155985.0,51.9496,51.9496,51.8783,51.8783,155985.0
2016-08-11 12:05:00,58.22,58.26,58.21,58.26,108622.0,51.8872,51.9229,51.8783,51.9229,108622.0
2016-08-11 12:10:00,58.25,58.26,58.2,58.21,179695.0,51.914,51.9229,51.8694,51.8783,179695.0
2016-08-11 12:15:00,58.22,58.25,58.21,58.24,106226.0,51.8872,51.914,51.8783,51.9051,106226.0
2016-08-11 12:20:00,58.25,58.25,58.17,58.22,287512.0,51.914,51.914,51.8427,51.8872,287512.0
2016-08-11 12:25:00,58.21,58.24,58.19,58.19,126001.0,51.8783,51.9051,51.8605,51.8605,126001.0
2016-08-11 12:30:00,58.2,58.22,58.2,58.21,124673.0,51.8694,51.8872,51.8694,51.8783,124673.0
2016-08-11 12:35:00,58.21,58.22,58.17,58.18,123807.0,51.8783,51.8872,51.8427,51.8516,123807.0
2016-08-11 12:40:00,58.17,58.2,58.16,58.19,132598.0,51.8427,51.8694,51.8338,51.8605,132598.0
2016-08-11 12:45:00,58.18,58.21,58.16,58.2,101391.0,51.8516,51.8783,51.8338,51.8694,101391.0
2016-08-11 12:50:00,58.21,58.22,58.19,58.21,122252.0,51.8783,51.8872,51.8605,51.8783,122252.0
2016-08-11 12:55:00,58.21,58.23,58.2,58.23,113972.0,51.8783,51.8961,51.8694,51.8961,113972.0
2016-08-11 13:00:00,58.23,58.24,58.2,58.21,190408.0,51.8961,51.9051,51.8694,51.8783,190408.0
2016-08-11 13:05:00,58.21,58.22,58.19,58.21,193189.0,51.8783,51.8872,51.8605,51.8783,193189.0
2016-08-11 13:10:00,58.21,58.22,58.18,58.2,98780.0,51.8783,51.8872,51.8516,51.8694,98780.0
2016-08-11 13:15:00,58.2,58.21,58.17,58.18,93618.0,51.8694,51.8783,51.8427,51.8516,93618.0
2016-08-11 13:20:00,58.19,58.22,58.18,58.2,127506.0,51.8605,51.8872,51.8516,51.8694,127506.0
2016-08-11 13:25:00,58.2,58.22,58.19,58.22,90034.0,51.8694,51.8872,51.8605,51.8872,90034.0
2016-08-11 13:30:00,58.21,58.22,58.21,58.22,91607.0,51.8783,51.8872,51.8783,51.8872,91607.0
2016-08-11 13:35:00,58.22,58.23,58.21,58.22,71043.0,51.8872,51.8961,51.8783,51.8872,71043.0
2016-08-11 13:40:00,58.22,58.25,58.22,58.24,94910.0,51.8872,51.914,51.8872,51.9051,94910.0
2016-08-11 13:45:00,58.24,58.25,58.23,58.25,125782.0,51.9051,51.914,51.8961,51.914,125782.0
2016-08-11 13:50:00,58.25,58.28,58.24,58.28,160956.0,51.914,51.9407,51.9051,51.9407,160956.0
2016-08-11 13:55:00,58.28,58.28,58.25,58.26,76041.0,51.9407,51.9407,51.914,51.9229,76041.0
2016-08-11 14:00:00,58.26,58.3,58.25,58.29,131935.0,51.9229,51.9585,51.914,51.9496,131935.0
2016-08-11 14:05:00,58.3,58.31,58.26,58.27,147723.0,51.9585,51.9674,51.9229,51.9318,147723.0
2016-08-11 14:10:00,58.27,58.28,58.22,58.23,178916.0,51.9318,51.9407,51.8872,51.8961,178916.0
2016-08-11 14:15:00,58.24,58.25,58.21,58.21,136988.0,51.9051,51.914,51.8783,51.8783,136988.0
2016-08-11 14:20:00,58.22,58.24,58.2,58.22,71139.0,51.8872,51.9051,51.8694,51.8872,71139.0
2016-08-11 14:25:00,58.22,58.25,58.21,58.25,67207.0,51.8872,51.914,51.8783,51.914,67207.0
2016-08-11 14:30:00,58.24,58.26,58.22,58.26,162400.0,51.9051,51.9229,51.8872,51.9229,162400.0
2016-08-11 14:35:00,58.26,58.27,58.24,58.27,149927.0,51.9229,51.9318,51.9051,51.9318,149927.0
2016-08-11 14:40:00,58.27,58.27,58.25,58.27,142756.0,51.9318,51.9318,51.914,51.9318,142756.0
2016-08-11 14:45:00,58.27,58.28,58.21,58.22,235246.0,51.9318,51.9407,51.8783,51.8872,235246.0
2016-08-11 14:50:00,58.23,58.28,58.23,58.27,107718.0,51.8961,51.9407,51.8961,51.9318,107718.0
2016-08-11 14:55:00,58.27,58.28,58.21,58.23,205922.0,51.9318,51.9407,51.8783,51.8961,205922.0
2016-08-11 15:00:00,58.22,58.27,58.21,58.25,107527.0,51.8872,51.9318,51.8783,51.914,107527.0
2016-08-11 15:05:00,58.25,58.28,58.24,58.27,110117.0,51.914,51.9407,51.9051,51.9318,110117.0
2016-08-11 15:10:00,58.27,58.3,58.26,58.3,102917.0,51.9318,51.9585,51.9229,51.9585,102917.0
2016-08-11 15:15:00,58.3,58.3,58.26,58.28,162614.0,51.9585,51.9585,51.9229,51.9407,162614.0
2016-08-11 15:20:00,58.28,58.29,58.25,58.26,180379.0,51.9407,51.9496,51.914,51.9229,180379.0
2016-08-11 15:25:00,58.26,58.28,58.25,58.27,140115.0,51.9229,51.9407,51.914,51.9318,140115.0
2016-08-11 15:30:00,58.27,58.3,58.26,58.3,197211.0,51.9318,51.9585,51.9229,51.9585,197211.0
2016-08-11 15:35:00,58.3,58.31,58.27,58.3,206034.0,51.9585,51.9674,51.9318,51.9585,206034.0
2016-08-11 15:40:00,58.31,58.32,58.3,58.32,180116.0,51.9674,51.9764,51.9585,51.9764,180116.0
2016-08-11 15:45:00,58.32,58.36,58.31,58.35,246848.0,51.9764,52.012,51.9674,52.0031,246848.0
2016-08-11 15:50:00,58.36,58.36,58.34,58.35,284338.0,52.012,52.012,51.9942,52.0031,284338.0
2016-08-11 15:55:00,58.35,58.35,58.29,58.3,1258554.0,52.0031,52.0031,51.9496,51.9585,1258554.0
2016-08-12 09:30:00,58.03,58.19,58.01,58.05,939060.0,51.7179,51.8605,51.7001,51.7357,939060.0
2016-08-12 09:35:00,58.04,58.08,58.0,58.03,239737.0,51.7268,51.7625,51.6912,51.7179,239737.0
2016-08-12 09:40:00,58.02,58.05,57.89,57.92,461369.0,51.709,51.7357,51.5931,51.6199,461369.0
2016-08-12 09:45:00,57.93,57.96,57.83,57.85,325195.0,51.6288,51.6555,51.5397,51.5575,325195.0
2016-08-12 09:50:00,57.85,57.87,57.73,57.74,498216.0,51.5575,51.5753,51.4505,51.4594,498216.0
2016-08-12 09:55:00,57.74,57.76,57.7,57.72,602407.0,51.4594,51.4773,51.4238,51.4416,602407.0
2016-08-12 10:00:00,57.73,57.91,57.72,57.85,447430.0,51.4505,51.611,51.4416,51.5575,447430.0
2016-08-12 10:05:00,57.86,57.86,57.8,57.82,233346.0,51.5664,51.5664,51.5129,51.5307,233346.0
2016-08-12 10:10:00,57.82,57.85,57.78,57.79,183764.0,51.5307,51.5575,51.4951,51.504,183764.0
2016-08-12 10:15:00,57.79,57.8,57.74,57.75,310482.0,51.504,51.5129,51.4594,51.4684,310482.0
2016-08-12 10:20:00,57.76,57.76,57.71,57.75,235127.0,51.4773,51.4773,51.4327,51.4684,235127.0
2016-08-12 10:25:00,57.74,57.76,57.71,57.72,290669.0,51.4594,51.4773,51.4327,51.4416,290669.0
2016-08-12 10:30:00,57.73,57.76,57.71,57.73,317922.0,51.4505,51.4773,51.4327,51.4505,317922.0
2016-08-12 10:35:00,57.73,57.79,57.73,57.77,219172.0,51.4505,51.504,51.4505,51.4862,219172.0
2016-08-12 10:40:00,57.78,57.79,57.74,57.78,286318.0,51.4951,51.504,51.4594,51.4951,286318.0
2016-08-12 10:45:00,57.78,57.81,57.77,57.8,223394.0,51.4951,51.5218,51.4862,51.5129,223394.0
2016-08-12 10:50:00,57.8,57.84,57.79,57.81,165340.0,51.5129,51.5486,51.504,51.5218,165340.0
2016-08-12 10:55:00,57.82,57.84,57.81,57.83,217589.0,51.5307,51.5486,51.5218,51.5397,217589.0
2016-08-12 11:00:00,57.83,57.88,57.81,57.87,194765.0,51.5397,51.5842,51.5218,51.5753,194765.0
2016-08-12 11:05:00,57.87,57.87,57.82,57.82,151462.0,51.5753,51.5753,51.5307,51.5307,151462.0
2016-08-12 11:10:00,57.82,57.83,57.78,57.78,179640.0,51.5307,51.5397,51.4951,51.4951,179640.0
2016-08-12 11:15:00,57.78,57.8,57.75,57.75,232852.0,51.4951,51.5129,51.4684,51.4684,232852.0
2016-08-12 11:20:00,57.75,57.77,57.74,57.74,270959.0,51.4684,51.4862,51.4594,51.4594,270959.0
2016-08-12 11:25:00,57.73,57.74,57.7,57.72,251162.0,51.4505,51.4594,51.4238,51.4416,251162.0
2016-08-12 11:30:00,57.72,57.76,57.71,57.76,265259.0,51.4416,51.4773,51.4327,51.4773,265259.0
2016-08-12 11:35:00,57.76,57.77,57.7,57.71,244598.0,51.4773,51.4862,51.4238,51.4327,244598.0
2016-08-12 11:40:00,57.71,57.72,57.62,57.63,320542.0,51.4327,51.4416,51.3525,51.3614,320542.0
2016-08-12 11:45:00,57.63,57.72,57.62,57.72,188190.0,51.3614,51.4416,51.3525,51.4416,188190.0
2016-08-12 11:50:00,57.72,57.72,57.68,57.69,135791.0,51.4416,51.4416,51.406,51.4149,135791.0
2016-08-12 11:55:00,57.69,57.73,57.68,57.72,118774.0,51.4149,51.4505,51.406,51.4416,118774.0
2016-08-12 12:00:00,57.73,57.75,57.7,57.7,196486.0,51.4505,51.4684,51.4238,51.4238,196486.0
2016-08-12 12:05:00,57.7,57.71,57.67,57.69,211363.0,51.4238,51.4327,51.3971,51.4149,211363.0
2016-08-12 12:10:00,57.68,57.7,57.68,57.68,70277.0,51.406,51.4238,51.406,51.406,70277.0
2016-08-12 12:15:00,57.69,57.7,57.66,57.67,175454.0,51.4149,51.4238,51.3881,51.3971,175454.0
2016-08-12 12:20:00,57.67,57.7,57.66,57.7,144788.0,51.3971,51.4238,51.3881,51.4238,144788.0
2016-08-12 12:25:00,57.7,57.71,57.67,57.7,117258.0,51.4238,51.4327,51.3971,51.4238,117258.0
2016-08-12 12:30:00,57.71,57.75,57.69,57.74,186510.0,51.4327,51.4684,51.4149,51.4594,186510.0
2016-08-12 12:35:00,57.75,57.76,57.73,57.76,115544.0,51.4684,51.4773,51.4505,51.4773,115544.0
2016-08-12 12:40:00,57.76,57.78,57.76,57.78,86948.0,51.4773,51.4951,51.4773,51.4951,86948.0
2016-08-12 12:45:00,57.78,57.78,57.73,57.73,220442.0,51.4951,51.4951,51.4505,51.4505,220442.0
2016-08-12 12:50:00,57.73,57.78,57.73,57.75,181636.0,51.4505,51.4951,51.4505,51.4684,181636.0
2016-08-12 12:55:00,57.75,57.75,57.73,57.74,78972.0,51.4684,51.4684,51.4505,51.4594,78972.0
2016-08-12 13:00:00,57.75,57.76,57.72,57.72,113198.0,51.4684,51.4773,51.4416,51.4416,113198.0
2016-08-12 13:05:00,57.72,57.73,57.63,57.67,280681.0,51.4416,51.4505,51.3614,51.3971,280681.0
2016-08-12 13:10:00,57.68,57.7,57.64,57.66,332403.0,51.406,51.4238,51.3703,51.3881,332403.0
2016-08-12 13:15:00,57.67,57.75,57.66,57.75,134043.0,51.3971,51.4684,51.3881,51.4684,134043.0
2016-08-12 13:20:00,57.75,57.75,57.71,57.72,124497.0,51.4684,51.4684,51.4327,51.4416,124497.0
2016-08-12 13:25:00,57.71,57.8,57.71,57.77,115771.0,51.4327,51.5129,51.4327,51.4862,115771.0
2016-08-12 13:30:00,57.77,57.82,57.77,57.78,149106.0,51.4862,51.5307,51.4862,51.4951,149106.0
2016-08-12 13:35:00,57.78,57.82,57.78,57.82,73600.0,51.4951,51.5307,51.4951,51.5307,73600.0
2016-08-12 13:40:00,57.82,57.84,57.78,57.82,88162.0,51.5307,51.5486,51.4951,51.5307,88162.0
2016-08-12 13:45:00,57.82,57.83,57.75,57.75,138435.0,51.5307,51.5397,51.4684,51.4684,138435.0
2016-08-12 13:50:00,57.75,57.76,57.73,57.74,169924.0,51.4684,51.4773,51.4505,51.4594,169924.0
2016-08-12 13:55:00,57.75,57.78,57.72,57.72,391183.0,51.4684,51.4951,51.4416,51.4416,391183.0
2016-08-12 14:00:00,57.73,57.73,57.68,57.71,143837.0,51.4505,51.4505,51.406,51.4327,143837.0
2016-08-12 14:05:00,57.71,57.75,57.7,57.75,123044.0,51.4327,51.4684,51.4238,51.4684,123044.0
2016-08-12 14:10:00,57.75,57.76,57.74,57.75,127140.0,51.4684,51.4773,51.4594,51.4684,127140.0
2016-08-12 14:15:00,57.74,57.79,57.74,57.77,176683.0,51.4594,51.504,51.4594,51.4862,176683.0
2016-08-12 14:20:00,57.77,57.78,57.74,57.78,112162.0,51.4862,51.4951,51.4594,51.4951,112162.0
2016-08-12 14:25:00,57.78,57.79,57.76,57.77,110700.0,51.4951,51.504,51.4773,51.4862,110700.0
2016-08-12 14:30:00,57.77,57.81,57.77,57.79,133038.0,51.4862,51.5218,51.4862,51.504,133038.0
2016-08-12 14:35:00,57.79,57.8,57.77,57.78,121858.0,51.504,51.5129,51.4862,51.4951,121858.0
2016-08-12 14:40:00,57.78,57.82,57.76,57.8,197952.0,51.4951,51.5307,51.4773,51.5129,197952.0
2016-08-12 14:45:00,57.79,57.84,57.79,57.82,271243.0,51.504,51.5486,51.504,51.5307,271243.0
2016-08-12 14:50:00,57.82,57.83,57.77,57.77,206823.0,51.5307,51.5397,51.4862,51.4862,206823.0
2016-08-12 14:55:00,57.77,57.81,57.77,57.79,185911.0,51.4862,51.5218,51.4862,51.504,185911.0
2016-08-12 15:00:00,57.79,57.81,57.78,57.79,172710.0,51.504,51.5218,51.4951,51.504,172710.0
2016-08-12 15:05:00,57.79,57.81,57.78,57.78,140339.0,51.504,51.5218,51.4951,51.4951,140339.0
2016-08-12 15:10:00,57.78,57.81,57.77,57.8,164477.0,51.4951,51.5218,51.4862,51.5129,164477.0
2016-08-12 15:15:00,57.79,57.8,57.76,57.76,181485.0,51.504,51.5129,51.4773,51.4773,181485.0
2016-08-12 15:20:00,57.76,57.79,57.75,57.79,189136.0,51.4773,51.504,51.4684,51.504,189136.0
2016-08-12 15:25:00,57.79,57.81,57.77,57.8,193900.0,51.504,51.5218,51.4862,51.5129,193900.0
2016-08-12 15:30:00,57.8,57.81,57.79,57.8,212365.0,51.5129,51.5218,51.504,51.5129,212365.0
2016-08-12 15:35:00,57.81,57.89,57.8,57.85,336514.0,51.5218,51.5931,51.5129,51.5575,336514.0
2016-08-12 15:40:00,57.85,57.87,57.84,57.86,298462.0,51.5575,51.5753,51.5486,51.5664,298462.0
2016-08-12 15:45:00,57.87,57.87,57.82,57.85,294913.0,51.5753,51.5753,51.5307,51.5575,294913.0
2016-08-12 15:50:00,57.85,57.87,57.84,57.86,460833.0,51.5575,51.5753,51.5486,51.5664,460833.0
2016-08-12 15:55:00,57.86,57.94,57.83,57.94,1286951.0,51.5664,51.6377,51.5397,51.6377,1286951.0
2016-08-15 09:30:00,58.03,58.06,57.96,58.06,407510.0,51.7179,51.7446,51.6555,51.7446,407510.0
2016-08-15 09:35:00,58.06,58.19,58.05,58.16,231185.0,51.7446,51.8605,51.7357,51.8338,231185.0
2016-08-15 09:40:00,58.17,58.2,58.12,58.18,153613.0,51.8427,51.8694,51.7981,51.8516,153613.0
2016-08-15 09:45:00,58.19,58.25,58.16,58.23,296572.0,51.8605,51.914,51.8338,51.8961,296572.0
2016-08-15 09:50:00,58.22,58.26,58.19,58.23,343522.0,51.8872,51.9229,51.8605,51.8961,343522.0
2016-08-15 09:55:00,58.23,58.3,58.22,58.3,302325.0,51.8961,51.9585,51.8872,51.9585,302325.0
2016-08-15 10:00:00,58.3,58.3,58.22,58.24,216265.0,51.9585,51.9585,51.8872,51.9051,216265.0
2016-08-15 10:05:00,58.25,58.26,58.14,58.15,230930.0,51.914,51.9229,51.8159,51.8248,230930.0
2016-08-15 10:10:00,58.14,58.17,58.11,58.14,171756.0,51.8159,51.8427,51.7892,51.8159,171756.0
2016-08-15 10:15:00,58.14,58.18,58.13,58.17,148698.0,51.8159,51.8516,51.807,51.8427,148698.0
2016-08-15 10:20:00,58.16,58.18,58.15,58.17,207316.0,51.8338,51.8516,51.8248,51.8427,207316.0
2016-08-15 10:25:00,58.17,58.22,58.17,58.2,238590.0,51.8427,51.8872,51.8427,51.8694,238590.0
2016-08-15 10:30:00,58.2,58.27,58.19,58.26,228717.0,51.8694,51.9318,51.8605,51.9229,228717.0
2016-08-15 10:35:00,58.25,58.26,58.25,58.26,122227.0,51.914,51.9229,51.914,51.9229,122227.0
2016-08-15 10:40:00,58.26,58.29,58.25,58.28,177534.0,51.9229,51.9496,51.914,51.9407,177534.0
2016-08-15 10:45:00,58.28,58.29,58.26,58.27,158146.0,51.9407,51.9496,51.9229,51.9318,158146.0
2016-08-15 10:50:00,58.27,58.33,58.27,58.33,146839.0,51.9318,51.9853,51.9318,51.9853,146839.0
2016-08-15 10:55:00,58.32,58.37,58.32,58.37,163771.0,51.9764,52.0209,51.9764,52.0209,163771.0
2016-08-15 11:00:00,58.36,58.37,58.34,58.35,177240.0,52.012,52.0209,51.9942,52.0031,177240.0
2016-08-15 11:05:00,58.35,58.36,58.33,58.33,204940.0,52.0031,52.012,51.9853,51.9853,204940.0
2016-08-15 11:10:00,58.33,58.37,58.3,58.37,393273.0,51.9853,52.0209,51.9585,52.0209,393273.0
2016-08-15 11:15:00,58.37,58.39,58.36,58.38,220506.0,52.0209,52.0387,52.012,52.0298,220506.0
2016-08-15 11:20:00,58.39,58.39,58.34,58.36,285217.0,52.0387,52.0387,51.9942,52.012,285217.0
2016-08-15 11:25:00,58.36,58.38,58.35,58.38,183958.0,52.012,52.0298,52.0031,52.0298,183958.0
2016-08-15 11:30:00,58.38,58.46,58.37,58.44,287402.0,52.0298,52.1011,52.0209,52.0833,287402.0
2016-08-15 11:35:00,58.45,58.47,58.41,58.46,177008.0,52.0922,52.11,52.0566,52.1011,177008.0
2016-08-15 11:40:00,58.46,58.49,58.45,58.48,105522.0,52.1011,52.1279,52.0922,52.119,105522.0
2016-08-15 11:45:00,58.48,58.49,58.46,58.47,201676.0,52.119,52.1279,52.1011,52.11,201676.0
2016-08-15 11:50:00,58.47,58.48,58.47,58.48,114465.0,52.11,52.119,52.11,52.119,114465.0
2016-08-15 11:55:00,58.48,58.48,58.47,58.48,102465.0,52.119,52.119,52.11,52.119,102465.0
2016-08-15 12:00:00,58.47,58.48,58.44,58.45,194515.0,52.11,52.119,52.0833,52.0922,194515.0
2016-08-15 12:05:00,58.45,58.5,58.44,58.49,232065.0,52.0922,52.1368,52.0833,52.1279,232065.0
2016-08-15 12:10:00,58.49,58.5,58.48,58.49,99326.0,52.1279,52.1368,52.119,52.1279,99326.0
2016-08-15 12:15:00,58.49,58.49,58.48,58.49,56650.0,52.1279,52.1279,52.119,52.1279,56650.0
2016-08-15 12:20:00,58.49,58.5,58.48,58.48,138339.0,52.1279,52.1368,52.119,52.119,138339.0
2016-08-15 12:25:00,58.48,58.5,58.48,58.5,56438.0,52.119,52.1368,52.119,52.1368,56438.0
2016-08-15 12:30:00,58.49,58.5,58.48,58.49,74309.0,52.1279,52.1368,52.119,52.1279,74309.0
2016-08-15 12:35:00,58.48,58.5,58.48,58.5,209545.0,52.119,52.1368,52.119,52.1368,209545.0
2016-08-15 12:40:00,58.5,58.5,58.48,58.49,145229.0,52.1368,52.1368,52.119,52.1279,145229.0
2016-08-15 12:45:00,58.49,58.49,58.46,58.46,89915.0,52.1279,52.1279,52.1011,52.1011,89915.0
2016-08-15 12:50:00,58.47,58.49,58.45,58.46,122991.0,52.11,52.1279,52.0922,52.1011,122991.0
2016-08-15 12:55:00,58.45,58.5,58.45,58.5,124939.0,52.0922,52.1368,52.0922,52.1368,124939.0
2016-08-15 13:00:00,58.49,58.5,58.48,58.48,119383.0,52.1279,52.1368,52.119,52.119,119383.0
2016-08-15 13:05:00,58.48,58.49,58.48,58.48,58102.0,52.119,52.1279,52.119,52.119,58102.0
2016-08-15 13:10:00,58.48,58.49,58.46,58.48,89869.0,52.119,52.1279,52.1011,52.119,89869.0
2016-08-15 13:15:00,58.48,58.49,58.46,58.48,64912.0,52.119,52.1279,52.1011,52.119,64912.0
2016-08-15 13:20:00,58.47,58.48,58.45,58.45,92478.0,52.11,52.119,52.0922,52.0922,92478.0
2016-08-15 13:25:00,58.46,58.49,58.45,58.48,86004.0,52.1011,52.1279,52.0922,52.119,86004.0
2016-08-15 13:30:00,58.49,58.5,58.48,58.49,108547.0,52.1279,52.1368,52.119,52.1279,108547.0
2016-08-15 13:35:00,58.49,58.5,58.48,58.48,90350.0,52.1279,52.1368,52.119,52.119,90350.0
2016-08-15 13:40:00,58.48,58.5,58.48,58.48,85779.0,52.119,52.1368,52.119,52.119,85779.0
2016-08-15 13:45:00,58.48,58.5,58.48,58.48,81089.0,52.119,52.1368,52.119,52.119,81089.0
2016-08-15 13:50:00,58.48,58.5,58.48,58.49,64618.0,52.119,52.1368,52.119,52.1279,64618.0
2016-08-15 13:55:00,58.48,58.49,58.43,58.43,105325.0,52.119,52.1279,52.0744,52.0744,105325.0
2016-08-15 14:00:00,58.43,58.44,58.42,58.44,66306.0,52.0744,52.0833,52.0655,52.0833,66306.0
2016-08-15 14:05:00,58.44,58.44,58.38,58.38,147542.0,52.0833,52.0833,52.0298,52.0298,147542.0
2016-08-15 14:10:00,58.38,58.39,58.33,58.36,160237.0,52.0298,52.0387,51.9853,52.012,160237.0
2016-08-15 14:15:00,58.37,58.38,58.31,58.31,235239.0,52.0209,52.0298,51.9674,51.9674,235239.0
2016-08-15 14:20:00,58.31,58.32,58.29,58.32,137171.0,51.9674,51.9764,51.9496,51.9764,137171.0
2016-08-15 14:25:00,58.32,58.34,58.29,58.32,203315.0,51.9764,51.9942,51.9496,51.9764,203315.0
2016-08-15 14:30:00,58.32,58.35,58.31,58.32,100331.0,51.9764,52.0031,51.9674,51.9764,100331.0
2016-08-15 14:35:00,58.31,58.34,58.3,58.34,93123.0,51.9674,51.9942,51.9585,51.9942,93123.0
2016-08-15 14:40:00,58.33,58.34,58.3,58.3,152831.0,51.9853,51.9942,51.9585,51.9585,152831.0
2016-08-15 14:45:00,58.31,58.34,58.3,58.34,128113.0,51.9674,51.9942,51.9585,51.9942,128113.0
2016-08-15 14:50:00,58.33,58.34,58.33,58.34,138291.0,51.9853,51.9942,51.9853,51.9942,138291.0
2016-08-15 14:55:00,58.33,58.34,58.33,58.33,125674.0,51.9853,51.9942,51.9853,51.9853,125674.0
2016-08-15 15:00:00,58.34,58.36,58.33,58.35,123628.0,51.9942,52.012,51.9853,52.0031,123628.0
2016-08-15 15:05:00,58.36,58.36,58.35,58.36,135433.0,52.012,52.012,52.0031,52.012,135433.0
2016-08-15 15:10:00,58.36,58.36,58.33,58.33,213025.0,52.012,52.012,51.9853,51.9853,213025.0
2016-08-15 15:15:00,58.33,58.34,58.25,58.27,231025.0,51.9853,51.9942,51.914,51.9318,231025.0
2016-08-15 15:20:00,58.26,58.27,58.2,58.2,224160.0,51.9229,51.9318,51.8694,51.8694,224160.0
2016-08-15 15:25:00,58.21,58.26,58.2,58.23,186416.0,51.8783,51.9229,51.8694,51.8961,186416.0
2016-08-15 15:30:00,58.23,58.25,58.22,58.24,223662.0,51.8961,51.914,51.8872,51.9051,223662.0
2016-08-15 15:35:00,58.24,58.3,58.24,58.25,568044.0,51.9051,51.9585,51.9051,51.914,568044.0
2016-08-15 15:40:00,58.25,58.29,58.24,58.26,282354.0,51.914,51.9496,51.9051,51.9229,282354.0
2016-08-15 15:45:00,58.27,58.27,58.16,58.16,458431.0,51.9318,51.9318,51.8338,51.8338,458431.0
2016-08-15 15:50:00,58.16,58.2,58.14,58.16,983635.0,51.8338,51.8694,51.8159,51.8338,983635.0
2016-08-15 15:55:00,58.16,58.17,58.12,58.12,1502130.0,51.8338,51.8427,51.7981,51.7981,1502130.0
2016-08-16 09:30:00,57.61,57.62,57.41,57.48,883295.0,51.6654,51.6743,51.486,51.5488,883295.0
2016-08-16 09:35:00,57.47,57.5,57.36,57.38,446984.0,51.5398,51.5667,51.4412,51.4591,446984.0
2016-08-16 09:40:00,57.39,57.41,57.32,57.39,398915.0,51.4681,51.486,51.4053,51.4681,398915.0
2016-08-16 09:45:00,57.38,57.39,57.27,57.31,346715.0,51.4591,51.4681,51.3605,51.3963,346715.0
2016-08-16 09:50:00,57.3,57.33,57.27,57.33,326976.0,51.3874,51.4143,51.3605,51.4143,326976.0
2016-08-16 09:55:00,57.33,57.34,57.28,57.29,485320.0,51.4143,51.4232,51.3694,51.3784,485320.0
2016-08-16 10:00:00,57.29,57.45,57.29,57.45,660269.0,51.3784,51.5219,51.3784,51.5219,660269.0
2016-08-16 10:05:00,57.45,57.5,57.45,57.49,253628.0,51.5219,51.5667,51.5219,51.5578,253628.0
2016-08-16 10:10:00,57.5,57.51,57.49,57.5,218299.0,51.5667,51.5757,51.5578,51.5667,218299.0
2016-08-16 10:15:00,57.5,57.5,57.48,57.5,178749.0,51.5667,51.5667,51.5488,51.5667,178749.0
2016-08-16 10:20:00,57.5,57.5,57.44,57.45,156120.0,51.5667,51.5667,51.5129,51.5219,156120.0
2016-08-16 10:25:00,57.45,57.46,57.41,57.45,141158.0,51.5219,51.5309,51.486,51.5219,141158.0
2016-08-16 10:30:00,57.45,57.46,57.43,57.45,176613.0,51.5219,51.5309,51.504,51.5219,176613.0
2016-08-16 10:35:00,57.44,57.55,57.44,57.5,225931.0,51.5129,51.6116,51.5129,51.5667,225931.0
2016-08-16 10:40:00,57.5,57.51,57.45,57.48,256286.0,51.5667,51.5757,51.5219,51.5488,256286.0
2016-08-16 10:45:00,57.48,57.5,57.44,57.48,131820.0,51.5488,51.5667,51.5129,51.5488,131820.0
2016-08-16 10:50:00,57.48,57.49,57.46,57.48,162311.0,51.5488,51.5578,51.5309,51.5488,162311.0
2016-08-16 10:55:00,57.48,57.49,57.46,57.48,138680.0,51.5488,51.5578,51.5309,51.5488,138680.0
2016-08-16 11:00:00,57.48,57.51,57.47,57.49,128424.0,51.5488,51.5757,51.5398,51.5578,128424.0
2016-08-16 11:05:00,57.5,57.52,57.49,57.52,107284.0,51.5667,51.5847,51.5578,51.5847,107284.0
2016-08-16 11:10:00,57.52,57.57,57.49,57.53,450691.0,51.5847,51.6295,51.5578,51.5936,450691.0
2016-08-16 11:15:00,57.52,57.54,57.49,57.5,291856.0,51.5847,51.6026,51.5578,51.5667,291856.0
2016-08-16 11:20:00,57.5,57.51,57.49,57.5,128807.0,51.5667,51.5757,51.5578,51.5667,128807.0
2016-08-16 11:25:00,57.5,57.5,57.47,57.5,198703.0,51.5667,51.5667,51.5398,51.5667,198703.0
2016-08-16 11:30:00,57.49,57.51,57.45,57.46,225805.0,51.5578,51.5757,51.5219,51.5309,225805.0
2016-08-16 11:35:00,57.46,57.5,57.45,57.48,130311.0,51.5309,51.5667,51.5219,51.5488,130311.0
2016-08-16 11:40:00,57.49,57.5,57.41,57.43,263172.0,51.5578,51.5667,51.486,51.504,263172.0
2016-08-16 11:45:00,57.44,57.46,57.43,57.46,108561.0,51.5129,51.5309,51.504,51.5309,108561.0
2016-08-16 11:50:00,57.46,57.46,57.44,57.44,109170.0,51.5309,51.5309,51.5129,51.5129,109170.0
2016-08-16 11:55:00,57.45,57.46,57.42,57.43,304729.0,51.5219,51.5309,51.495,51.504,304729.0
2016-08-16 12:00:00,57.42,57.43,57.38,57.39,217624.0,51.495,51.504,51.4591,51.4681,217624.0
2016-08-16 12:05:00,57.39,57.42,57.38,57.4,151858.0,51.4681,51.495,51.4591,51.477,151858.0
2016-08-16 12:10:00,57.4,57.42,57.4,57.42,98949.0,51.477,51.495,51.477,51.495,98949.0
2016-08-16 12:15:00,57.41,57.42,57.39,57.39,137519.0,51.486,51.495,51.4681,51.4681,137519.0
2016-08-16 12:20:00,57.39,57.41,57.38,57.39,107994.0,51.4681,51.486,51.4591,51.4681,107994.0
2016-08-16 12:25:00,57.4,57.41,57.37,57.38,115598.0,51.477,51.486,51.4501,51.4591,115598.0
2016-08-16 12:30:00,57.38,57.4,57.38,57.4,69655.0,51.4591,51.477,51.4591,51.477,69655.0
2016-08-16 12:35:00,57.4,57.41,57.39,57.39,157718.0,51.477,51.486,51.4681,51.4681,157718.0
2016-08-16 12:40:00,57.4,57.45,57.39,57.45,173646.0,51.477,51.5219,51.4681,51.5219,173646.0
2016-08-16 12:45:00,57.45,57.47,57.44,57.44,208242.0,51.5219,51.5398,51.5129,51.5129,208242.0
2016-08-16 12:50:00,57.45,57.47,57.44,57.47,77156.0,51.5219,51.5398,51.5129,51.5398,77156.0
2016-08-16 12:55:00,57.47,57.5,57.46,57.5,113958.0,51.5398,51.5667,51.5309,51.5667,113958.0
2016-08-16 13:00:00,57.5,57.5,57.48,57.5,76986.0,51.5667,51.5667,51.5488,51.5667,76986.0
2016-08-16 13:05:00,57.5,57.5,57.48,57.48,109678.0,51.5667,51.5667,51.5488,51.5488,109678.0
2016-08-16 13:10:00,57.48,57.49,57.44,57.46,123901.0,51.5488,51.5578,51.5129,51.5309,123901.0
2016-08-16 13:15:00,57.47,57.47,57.41,57.42,171397.0,51.5398,51.5398,51.486,51.495,171397.0
2016-08-16 13:20:00,57.41,57.42,57.39,57.4,92419.0,51.486,51.495,51.4681,51.477,92419.0
2016-08-16 13:25:00,57.39,57.42,57.39,57.41,87368.0,51.4681,51.495,51.4681,51.486,87368.0
2016-08-16 13:30:00,57.41,57.41,57.4,57.4,55371.0,51.486,51.486,51.477,51.477,55371.0
2016-08-16 13:35:00,57.41,57.43,57.39,57.41,127618.0,51.486,51.504,51.4681,51.486,127618.0
2016-08-16 13:40:00,57.41,57.43,57.41,57.43,107048.0,51.486,51.504,51.486,51.504,107048.0
2016-08-16 13:45:00,57.43,57.46,57.42,57.46,155777.0,51.504,51.5309,51.495,51.5309,155777.0
2016-08-16 13:50:00,57.45,57.48,57.44,57.47,139523.0,51.5219,51.5488,51.5129,51.5398,139523.0
2016-08-16 13:55:00,57.48,57.48,57.44,57.45,99604.0,51.5488,51.5488,51.5129,51.5219,99604.0
2016-08-16 14:00:00,57.46,57.47,57.45,57.46,124166.0,51.5309,51.5398,51.5219,51.5309,124166.0
2016-08-16 14:05:00,57.47,57.48,57.45,57.46,85756.0,51.5398,51.5488,51.5219,51.5309,85756.0
2016-08-16 14:10:00,57.45,57.46,57.4,57.4,112299.0,51.5219,51.5309,51.477,51.477,112299.0
2016-08-16 14:15:00,57.4,57.41,57.38,57.4,114093.0,51.477,51.486,51.4591,51.477,114093.0
2016-08-16 14:20:00,57.39,57.43,57.39,57.39,125308.0,51.4681,51.504,51.4681,51.4681,125308.0
2016-08-16 14:25:00,57.4,57.41,57.37,57.39,253820.0,51.477,51.486,51.4501,51.4681,253820.0
2016-08-16 14:30:00,57.4,57.42,57.38,57.4,138105.0,51.477,51.495,51.4591,51.477,138105.0
2016-08-16 14:35:00,57.39,57.41,57.38,57.4,107515.0,51.4681,51.486,51.4591,51.477,107515.0
2016-08-16 14:40:00,57.4,57.41,57.39,57.41,100001.0,51.477,51.486,51.4681,51.486,100001.0
2016-08-16 14:45:00,57.41,57.43,57.39,57.42,128016.0,51.486,51.504,51.4681,51.495,128016.0
2016-08-16 14:50:00,57.43,57.46,57.42,57.45,261566.0,51.504,51.5309,51.495,51.5219,261566.0
2016-08-16 14:55:00,57.45,57.46,57.43,57.45,128766.0,51.5219,51.5309,51.504,51.5219,128766.0
2016-08-16 15:00:00,57.45,57.46,57.44,57.44,107448.0,51.5219,51.5309,51.5129,51.5129,107448.0
2016-08-16 15:05:00,57.45,57.48,57.44,57.48,147670.0,51.5219,51.5488,51.5129,51.5488,147670.0
2016-08-16 15:10:00,57.48,57.53,57.47,57.52,320050.0,51.5488,51.5936,51.5398,51.5847,320050.0
2016-08-16 15:15:00,57.52,57.53,57.47,57.49,232085.0,51.5847,51.5936,51.5398,51.5578,232085.0
2016-08-16 15:20:00,57.49,57.54,57.49,57.54,183768.0,51.5578,51.6026,51.5578,51.6026,183768.0
2016-08-16 15:25:00,57.54,57.55,57.51,57.51,128430.0,51.6026,51.6116,51.5757,51.5757,128430.0
2016-08-16 15:30:00,57.51,57.52,57.49,57.52,205107.0,51.5757,51.5847,51.5578,51.5847,205107.0
2016-08-16 15:35:00,57.52,57.52,57.48,57.5,188238.0,51.5847,51.5847,51.5488,51.5667,188238.0
2016-08-16 15:40:00,57.49,57.52,57.49,57.5,196418.0,51.5578,51.5847,51.5578,51.5667,196418.0
2016-08-16 15:45:00,57.5,57.52,57.49,57.51,274802.0,51.5667,51.5847,51.5578,51.5757,274802.0
2016-08-16 15:50:00,57.51,57.52,57.47,57.48,498772.0,51.5757,51.5847,51.5398,51.5488,498772.0
2016-08-16 15:55:00,57.48,57.48,57.4,57.43,944932.0,51.5488,51.5488,51.477,51.504,944932.0
2016-08-17 09:30:00,57.55,57.55,57.28,57.35,708700.0,51.6116,51.6116,51.3694,51.4322,708700.0
2016-08-17 09:35:00,57.34,57.35,57.24,57.32,214374.0,51.4232,51.4322,51.3336,51.4053,214374.0
2016-08-17 09:40:00,57.31,57.39,57.28,57.29,210749.0,51.3963,51.4681,51.3694,51.3784,210749.0
2016-08-17 09:45:00,57.29,57.39,57.29,57.34,245980.0,51.3784,51.4681,51.3784,51.4232,245980.0
2016-08-17 09:50:00,57.35,57.39,57.31,57.38,276831.0,51.4322,51.4681,51.3963,51.4591,276831.0
2016-08-17 09:55:00,57.38,57.43,57.32,57.36,153001.0,51.4591,51.504,51.4053,51.4412,153001.0
2016-08-17 10:00:00,57.36,57.36,57.29,57.34,180737.0,51.4412,51.4412,51.3784,51.4232,180737.0
2016-08-17 10:05:00,57.33,57.34,57.29,57.31,157939.0,51.4143,51.4232,51.3784,51.3963,157939.0
2016-08-17 10:10:00,57.3,57.35,57.3,57.35,194472.0,51.3874,51.4322,51.3874,51.4322,194472.0
2016-08-17 10:15:00,57.35,57.35,57.31,57.32,133913.0,51.4322,51.4322,51.3963,51.4053,133913.0
2016-08-17 10:20:00,57.32,57.35,57.3,57.34,136268.0,51.4053,51.4322,51.3874,51.4232,136268.0
2016-08-17 10:25:00,57.33,57.35,57.33,57.35,92997.0,51.4143,51.4322,51.4143,51.4322,92997.0
2016-08-17 10:30:00,57.35,57.42,57.35,57.42,214825.0,51.4322,51.495,51.4322,51.495,214825.0
2016-08-17 10:35:00,57.42,57.44,57.4,57.42,136945.0,51.495,51.5129,51.477,51.495,136945.0
2016-08-17 10:40:00,57.42,57.43,57.38,57.4,245029.0,51.495,51.504,51.4591,51.477,245029.0
2016-08-17 10:45:00,57.4,57.41,57.35,57.36,161859.0,51.477,51.486,51.4322,51.4412,161859.0
2016-08-17 10:50:00,57.36,57.36,57.33,57.36,177260.0,51.4412,51.4412,51.4143,51.4412,177260.0
2016-08-17 10:55:00,57.36,57.38,57.33,57.37,244089.0,51.4412,51.4591,51.4143,51.4501,244089.0
2016-08-17 11:00:00,57.37,57.41,57.36,57.4,111311.0,51.4501,51.486,51.4412,51.477,111311.0
2016-08-17 11:05:00,57.4,57.4,57.36,57.37,118350.0,51.477,51.477,51.4412,51.4501,118350.0
2016-08-17 11:10:00,57.36,57.38,57.36,57.37,75172.0,51.4412,51.4591,51.4412,51.4501,75172.0
2016-08-17 11:15:00,57.37,57.42,57.36,57.41,164079.0,51.4501,51.495,51.4412,51.486,164079.0
2016-08-17 11:20:00,57.4,57.41,57.33,57.35,169634.0,51.477,51.486,51.4143,51.4322,169634.0
2016-08-17 11:25:00,57.35,57.36,57.29,57.29,98157.0,51.4322,51.4412,51.3784,51.3784,98157.0
2016-08-17 11:30:00,57.3,57.31,57.29,57.31,152776.0,51.3874,51.3963,51.3784,51.3963,152776.0
2016-08-17 11:35:00,57.3,57.31,57.28,57.3,136373.0,51.3874,51.3963,51.3694,51.3874,136373.0
2016-08-17 11:40:00,57.31,57.31,57.29,57.3,62075.0,51.3963,51.3963,51.3784,51.3874,62075.0
2016-08-17 11:45:00,57.3,57.33,57.28,57.32,129526.0,51.3874,51.4143,51.3694,51.4053,129526.0
2016-08-17 11:50:00,57.31,57.32,57.28,57.29,107940.0,51.3963,51.4053,51.3694,51.3784,107940.0
2016-08-17 11:55:00,57.3,57.3,57.26,57.29,136402.0,51.3874,51.3874,51.3515,51.3784,136402.0
2016-08-17 12:00:00,57.28,57.29,57.24,57.25,165632.0,51.3694,51.3784,51.3336,51.3425,165632.0
2016-08-17 12:05:00,57.24,57.27,57.23,57.26,180346.0,51.3336,51.3605,51.3246,51.3515,180346.0
2016-08-17 12:10:00,57.26,57.28,57.26,57.27,118749.0,51.3515,51.3694,51.3515,51.3605,118749.0
2016-08-17 12:15:00,57.27,57.28,57.26,57.27,102767.0,51.3605,51.3694,51.3515,51.3605,102767.0
2016-08-17 12:20:00,57.27,57.3,57.26,57.3,134951.0,51.3605,51.3874,51.3515,51.3874,134951.0
2016-08-17 12:25:00,57.3,57.31,57.29,57.3,89461.0,51.3874,51.3963,51.3784,51.3874,89461.0
2016-08-17 12:30:00,57.3,57.33,57.3,57.32,119757.0,51.3874,51.4143,51.3874,51.4053,119757.0
2016-08-17 12:35:00,57.32,57.35,57.31,57.35,105903.0,51.4053,51.4322,51.3963,51.4322,105903.0
2016-08-17 12:40:00,57.34,57.35,57.32,57.33,90788.0,51.4232,51.4322,51.4053,51.4143,90788.0
2016-08-17 12:45:00,57.33,57.55,57.33,57.53,391067.0,51.4143,51.6116,51.4143,51.5936,391067.0
2016-08-17 12:50:00,57.55,57.59,57.53,57.57,239955.0,51.6116,51.6474,51.5936,51.6295,239955.0
2016-08-17 12:55:00,57.57,57.6,57.55,57.57,174544.0,51.6295,51.6564,51.6116,51.6295,174544.0
2016-08-17 13:00:00,57.57,57.59,57.54,57.57,214206.0,51.6295,51.6474,51.6026,51.6295,214206.0
2016-08-17 13:05:00,57.56,57.57,57.52,57.54,163072.0,51.6205,51.6295,51.5847,51.6026,163072.0
2016-08-17 13:10:00,57.54,57.54,57.5,57.53,152755.0,51.6026,51.6026,51.5667,51.5936,152755.0
2016-08-17 13:15:00,57.52,57.54,57.51,57.52,117933.0,51.5847,51.6026,51.5757,51.5847,117933.0
2016-08-17 13:20:00,57.52,57.52,57.49,57.51,225759.0,51.5847,51.5847,51.5578,51.5757,225759.0
2016-08-17 13:25:00,57.5,57.53,57.5,57.52,193582.0,51.5667,51.5936,51.5667,51.5847,193582.0
2016-08-17 13:30:00,57.51,57.52,57.5,57.52,107147.0,51.5757,51.5847,51.5667,51.5847,107147.0
2016-08-17 13:35:00,57.52,57.59,57.5,57.58,348964.0,51.5847,51.6474,51.5667,51.6385,348964.0
2016-08-17 13:40:00,57.58,57.63,57.54,57.54,247915.0,51.6385,51.6833,51.6026,51.6026,247915.0
2016-08-17 13:45:00,57.55,57.56,57.52,57.54,113602.0,51.6116,51.6205,51.5847,51.6026,113602.0
2016-08-17 13:50:00,57.54,57.55,57.46,57.5,183287.0,51.6026,51.6116,51.5309,51.5667,183287.0
2016-08-17 13:55:00,57.49,57.5,57.44,57.46,319243.0,51.5578,51.5667,51.5129,51.5309,319243.0
2016-08-17 14:00:00,57.47,57.51,57.33,57.48,520876.0,51.5398,51.5757,51.4143,51.5488,520876.0
2016-08-17 14:05:00,57.47,57.54,57.44,57.54,223893.0,51.5398,51.6026,51.5129,51.6026,223893.0
2016-08-17 14:10:00,57.54,57.68,57.52,57.66,354645.0,51.6026,51.7282,51.5847,51.7102,354645.0
2016-08-17 14:15:00,57.65,57.66,57.53,57.55,217714.0,51.7013,51.7102,51.5936,51.6116,217714.0
2016-08-17 14:20:00,57.55,57.57,57.46,57.5,222283.0,51.6116,51.6295,51.5309,51.5667,222283.0
2016-08-17 14:25:00,57.5,57.63,57.48,57.58,198601.0,51.5667,51.6833,51.5488,51.6385,198601.0
2016-08-17 14:30:00,57.58,57.59,57.47,57.54,165812.0,51.6385,51.6474,51.5398,51.6026,165812.0
2016-08-17 14:35:00,57.55,57.6,57.5,57.55,170186.0,51.6116,51.6564,51.5667,51.6116,170186.0
2016-08-17 14:40:00,57.55,57.57,57.5,57.52,111910.0,51.6116,51.6295,51.5667,51.5847,111910.0
2016-08-17 14:45:00,57.51,57.6,57.51,57.56,170219.0,51.5757,51.6564,51.5757,51.6205,170219.0
2016-08-17 14:50:00,57.56,57.58,57.5,57.53,119666.0,51.6205,51.6385,51.5667,51.5936,119666.0
2016-08-17 14:55:00,57.53,57.57,57.52,57.56,210487.0,51.5936,51.6295,51.5847,51.6205,210487.0
2016-08-17 15:00:00,57.55,57.57,57.47,57.51,305417.0,51.6116,51.6295,51.5398,51.5757,305417.0
2016-08-17 15:05:00,57.51,57.54,57.46,57.47,180629.0,51.5757,51.6026,51.5309,51.5398,180629.0
2016-08-17 15:10:00,57.47,57.49,57.43,57.47,251562.0,51.5398,51.5578,51.504,51.5398,251562.0
2016-08-17 15:15:00,57.47,57.47,57.43,57.46,145346.0,51.5398,51.5398,51.504,51.5309,145346.0
2016-08-17 15:20:00,57.45,57.52,57.44,57.46,304372.0,51.5219,51.5847,51.5129,51.5309,304372.0
2016-08-17 15:25:00,57.46,57.53,57.45,57.52,207614.0,51.5309,51.5936,51.5219,51.5847,207614.0
2016-08-17 15:30:00,57.52,57.55,57.5,57.55,195362.0,51.5847,51.6116,51.5667,51.6116,195362.0
2016-08-17 15:35:00,57.54,57.57,57.49,57.53,379933.0,51.6026,51.6295,51.5578,51.5936,379933.0
2016-08-17 15:40:00,57.53,57.56,57.5,57.55,265692.0,51.5936,51.6205,51.5667,51.6116,265692.0
2016-08-17 15:45:00,57.56,57.58,57.54,57.57,222276.0,51.6205,51.6385,51.6026,51.6295,222276.0
2016-08-17 15:50:00,57.57,57.59,57.51,57.54,325564.0,51.6295,51.6474,51.5757,51.6026,325564.0
2016-08-17 15:55:00,57.54,57.58,57.5,57.56,885131.0,51.6026,51.6385,51.5667,51.6205,885131.0
2016-08-18 09:30:00,57.42,57.53,57.4,57.49,365189.0,51.495,51.5936,51.477,51.5578,365189.0
2016-08-18 09:35:00,57.49,57.53,57.44,57.5,187020.0,51.5578,51.5936,51.5129,51.5667,187020.0
2016-08-18 09:40:00,57.49,57.49,57.28,57.3,303321.0,51.5578,51.5578,51.3694,51.3874,303321.0
2016-08-18 09:45:00,57.31,57.38,57.3,57.35,234091.0,51.3963,51.4591,51.3874,51.4322,234091.0
2016-08-18 09:50:00,57.35,57.36,57.27,57.3,157117.0,51.4322,51.4412,51.3605,51.3874,157117.0
2016-08-18 09:55:00,57.29,57.34,57.27,57.31,119675.0,51.3784,51.4232,51.3605,51.3963,119675.0
2016-08-18 10:00:00,57.32,57.5,57.3,57.5,412953.0,51.4053,51.5667,51.3874,51.5667,412953.0
2016-08-18 10:05:00,57.5,57.5,57.41,57.41,135060.0,51.5667,51.5667,51.486,51.486,135060.0
2016-08-18 10:10:00,57.42,57.5,57.41,57.47,130825.0,51.495,51.5667,51.486,51.5398,130825.0
2016-08-18 10:15:00,57.47,57.54,57.47,57.53,144307.0,51.5398,51.6026,51.5398,51.5936,144307.0
2016-08-18 10:20:00,57.54,57.57,57.52,57.55,174919.0,51.6026,51.6295,51.5847,51.6116,174919.0
2016-08-18 10:25:00,57.55,57.55,57.5,57.51,84976.0,51.6116,51.6116,51.5667,51.5757,84976.0
2016-08-18 10:30:00,57.52,57.56,57.51,57.54,94994.0,51.5847,51.6205,51.5757,51.6026,94994.0
2016-08-18 10:35:00,57.54,57.55,57.48,57.48,108381.0,51.6026,51.6116,51.5488,51.5488,108381.0
2016-08-18 10:40:00,57.48,57.5,57.44,57.47,130859.0,51.5488,51.5667,51.5129,51.5398,130859.0
2016-08-18 10:45:00,57.47,57.49,57.45,57.48,109152.0,51.5398,51.5578,51.5219,51.5488,109152.0
2016-08-18 10:50:00,57.49,57.52,57.48,57.51,93855.0,51.5578,51.5847,51.5488,51.5757,93855.0
2016-08-18 10:55:00,57.51,57.52,57.46,57.47,154758.0,51.5757,51.5847,51.5309,51.5398,154758.0
2016-08-18 11:00:00,57.47,57.48,57.39,57.4,143632.0,51.5398,51.5488,51.4681,51.477,143632.0
2016-08-18 11:05:00,57.4,57.49,57.39,57.49,203738.0,51.477,51.5578,51.4681,51.5578,203738.0
2016-08-18 11:10:00,57.49,57.49,57.43,57.46,90990.0,51.5578,51.5578,51.504,51.5309,90990.0
2016-08-18 11:15:00,57.47,57.47,57.4,57.41,98325.0,51.5398,51.5398,51.477,51.486,98325.0
2016-08-18 11:20:00,57.4,57.43,57.38,57.4,158463.0,51.477,51.504,51.4591,51.477,158463.0
2016-08-18 11:25:00,57.4,57.44,57.4,57.43,257678.0,51.477,51.5129,51.477,51.504,257678.0
2016-08-18 11:30:00,57.44,57.47,57.43,57.43,161271.0,51.5129,51.5398,51.504,51.504,161271.0
2016-08-18 11:35:00,57.44,57.45,57.42,57.45,93602.0,51.5129,51.5219,51.495,51.5219,93602.0
2016-08-18 11:40:00,57.45,57.5,57.44,57.5,77153.0,51.5219,51.5667,51.5129,51.5667,77153.0
2016-08-18 11:45:00,57.5,57.5,57.47,57.49,124189.0,51.5667,51.5667,51.5398,51.5578,124189.0
2016-08-18 11:50:00,57.48,57.49,57.44,57.45,73717.0,51.5488,51.5578,51.5129,51.5219,73717.0
2016-08-18 11:55:00,57.45,57.46,57.42,57.44,123752.0,51.5219,51.5309,51.495,51.5129,123752.0
2016-08-18 12:00:00,57.44,57.45,57.41,57.41,138481.0,51.5129,51.5219,51.486,51.486,138481.0
2016-08-18 12:05:00,57.42,57.44,57.4,57.43,105918.0,51.495,51.5129,51.477,51.504,105918.0
2016-08-18 12:10:00,57.43,57.43,57.38,57.41,108097.0,51.504,51.504,51.4591,51.486,108097.0
2016-08-18 12:15:00,57.4,57.41,57.38,57.38,67060.0,51.477,51.486,51.4591,51.4591,67060.0
2016-08-18 12:20:00,57.38,57.4,57.37,57.39,83168.0,51.4591,51.477,51.4501,51.4681,83168.0
2016-08-18 12:25:00,57.39,57.4,57.35,57.36,112494.0,51.4681,51.477,51.4322,51.4412,112494.0
2016-08-18 12:30:00,57.35,57.36,57.32,57.33,110959.0,51.4322,51.4412,51.4053,51.4143,110959.0
2016-08-18 12:35:00,57.34,57.34,57.28,57.34,159733.0,51.4232,51.4232,51.3694,51.4232,159733.0
2016-08-18 12:40:00,57.34,57.37,57.33,57.37,76941.0,51.4232,51.4501,51.4143,51.4501,76941.0
2016-08-18 12:45:00,57.36,57.39,57.36,57.38,111880.0,51.4412,51.4681,51.4412,51.4591,111880.0
2016-08-18 12:50:00,57.37,57.38,57.36,57.37,44094.0,51.4501,51.4591,51.4412,51.4501,44094.0
2016-08-18 12:55:00,57.38,57.42,57.35,57.4,175448.0,51.4591,51.495,51.4322,51.477,175448.0
2016-08-18 13:00:00,57.41,57.42,57.39,57.42,76554.0,51.486,51.495,51.4681,51.495,76554.0
2016-08-18 13:05:00,57.42,57.45,57.41,57.44,72948.0,51.495,51.5219,51.486,51.5129,72948.0
2016-08-18 13:10:00,57.44,57.45,57.43,57.45,64786.0,51.5129,51.5219,51.504,51.5219,64786.0
2016-08-18 13:15:00,57.45,57.45,57.43,57.45,44466.0,51.5219,51.5219,51.504,51.5219,44466.0
2016-08-18 13:20:00,57.45,57.47,57.44,57.47,74156.0,51.5219,51.5398,51.5129,51.5398,74156.0
2016-08-18 13:25:00,57.46,57.48,57.46,57.47,59431.0,51.5309,51.5488,51.5309,51.5398,59431.0
2016-08-18 13:30:00,57.47,57.53,57.47,57.53,129851.0,51.5398,51.5936,51.5398,51.5936,129851.0
2016-08-18 13:35:00,57.53,57.54,57.51,57.54,71839.0,51.5936,51.6026,51.5757,51.6026,71839.0
2016-08-18 13:40:00,57.54,57.56,57.52,57.55,88115.0,51.6026,51.6205,51.5847,51.6116,88115.0
2016-08-18 13:45:00,57.56,57.57,57.53,57.54,74714.0,51.6205,51.6295,51.5936,51.6026,74714.0
2016-08-18 13:50:00,57.53,57.55,57.52,57.53,135844.0,51.5936,51.6116,51.5847,51.5936,135844.0
2016-08-18 13:55:00,57.53,57.54,57.52,57.53,58589.0,51.5936,51.6026,51.5847,51.5936,58589.0
2016-08-18 14:00:00,57.53,57.55,57.52,57.55,92159.0,51.5936,51.6116,51.5847,51.6116,92159.0
2016-08-18 14:05:00,57.55,57.55,57.52,57.53,112132.0,51.6116,51.6116,51.5847,51.5936,112132.0
2016-08-18 14:10:00,57.53,57.55,57.52,57.53,107645.0,51.5936,51.6116,51.5847,51.5936,107645.0
2016-08-18 14:15:00,57.53,57.57,57.53,57.57,124168.0,51.5936,51.6295,51.5936,51.6295,124168.0
2016-08-18 14:20:00,57.56,57.59,57.56,57.59,80518.0,51.6205,51.6474,51.6205,51.6474,80518.0
2016-08-18 14:25:00,57.59,57.59,57.58,57.59,95598.0,51.6474,51.6474,51.6385,51.6474,95598.0
2016-08-18 14:30:00,57.59,57.59,57.52,57.56,135783.0,51.6474,51.6474,51.5847,51.6205,135783.0
2016-08-18 14:35:00,57.56,57.58,57.53,57.56,82899.0,51.6205,51.6385,51.5936,51.6205,82899.0
2016-08-18 14:40:00,57.55,57.57,57.55,57.57,54191.0,51.6116,51.6295,51.6116,51.6295,54191.0
2016-08-18 14:45:00,57.57,57.6,57.56,57.6,61900.0,51.6295,51.6564,51.6205,51.6564,61900.0
2016-08-18 14:50:00,57.59,57.62,57.59,57.61,150905.0,51.6474,51.6743,51.6474,51.6654,150905.0
2016-08-18 14:55:00,57.61,57.63,57.58,57.63,108527.0,51.6654,51.6833,51.6385,51.6833,108527.0
2016-08-18 15:00:00,57.62,57.64,57.61,57.64,108173.0,51.6743,51.6923,51.6654,51.6923,108173.0
2016-08-18 15:05:00,57.64,57.7,57.63,57.69,198499.0,51.6923,51.7461,51.6833,51.7371,198499.0
2016-08-18 15:10:00,57.69,57.7,57.61,57.62,164372.0,51.7371,51.7461,51.6654,51.6743,164372.0
2016-08-18 15:15:00,57.62,57.65,57.62,57.63,112446.0,51.6743,51.7013,51.6743,51.6833,112446.0
2016-08-18 15:20:00,57.64,57.67,57.63,57.66,94073.0,51.6923,51.7192,51.6833,51.7102,94073.0
2016-08-18 15:25:00,57.66,57.69,57.65,57.65,146874.0,51.7102,51.7371,51.7013,51.7013,146874.0
2016-08-18 15:30:00,57.65,57.66,57.6,57.6,135646.0,51.7013,51.7102,51.6564,51.6564,135646.0
2016-08-18 15:35:00,57.61,57.61,57.58,57.59,197116.0,51.6654,51.6654,51.6385,51.6474,197116.0
2016-08-18 15:40:00,57.58,57.66,57.58,57.66,178333.0,51.6385,51.7102,51.6385,51.7102,178333.0
2016-08-18 15:45:00,57.65,57.66,57.61,57.62,204222.0,51.7013,51.7102,51.6654,51.6743,204222.0
2016-08-18 15:50:00,57.62,57.65,57.61,57.65,275469.0,51.6743,51.7013,51.6654,51.7013,275469.0
2016-08-18 15:55:00,57.65,57.65,57.59,57.6,597526.0,51.7013,51.7013,51.6474,51.6564,597526.0
2016-08-19 09:30:00,57.5,57.5,57.33,57.44,2484641.0,51.5667,51.5667,51.4143,51.5129,2484641.0
2016-08-19 09:35:00,57.41,57.44,57.3,57.3,209761.0,51.486,51.5129,51.3874,51.3874,209761.0
2016-08-19 09:40:00,57.3,57.39,57.3,57.35,232581.0,51.3874,51.4681,51.3874,51.4322,232581.0
2016-08-19 09:45:00,57.35,57.36,57.27,57.28,207036.0,51.4322,51.4412,51.3605,51.3694,207036.0
2016-08-19 09:50:00,57.27,57.31,57.25,57.28,136947.0,51.3605,51.3963,51.3425,51.3694,136947.0
2016-08-19 09:55:00,57.29,57.3,57.24,57.28,227574.0,51.3784,51.3874,51.3336,51.3694,227574.0
2016-08-19 10:00:00,57.28,57.31,57.2,57.22,266142.0,51.3694,51.3963,51.2977,51.3156,266142.0
2016-08-19 10:05:00,57.22,57.32,57.21,57.3,105229.0,51.3156,51.4053,51.3067,51.3874,105229.0
2016-08-19 10:10:00,57.3,57.31,57.25,57.28,97782.0,51.3874,51.3963,51.3425,51.3694,97782.0
2016-08-19 10:15:00,57.28,57.3,57.27,57.3,141533.0,51.3694,51.3874,51.3605,51.3874,141533.0
2016-08-19 10:20:00,57.3,57.43,57.29,57.41,338447.0,51.3874,51.504,51.3784,51.486,338447.0
2016-08-19 10:25:00,57.41,57.63,57.4,57.63,293252.0,51.486,51.6833,51.477,51.6833,293252.0
2016-08-19 10:30:00,57.63,57.63,57.57,57.6,264504.0,51.6833,51.6833,51.6295,51.6564,264504.0
2016-08-19 10:35:00,57.6,57.65,57.59,57.6,174861.0,51.6564,51.7013,51.6474,51.6564,174861.0
2016-08-19 10:40:00,57.6,57.71,57.56,57.66,301107.0,51.6564,51.7551,51.6205,51.7102,301107.0
2016-08-19 10:45:00,57.67,57.73,57.66,57.67,148582.0,51.7192,51.773,51.7102,51.7192,148582.0
2016-08-19 10:50:00,57.67,57.67,57.55,57.6,323337.0,51.7192,51.7192,51.6116,51.6564,323337.0
2016-08-19 10:55:00,57.6,57.62,57.58,57.61,177362.0,51.6564,51.6743,51.6385,51.6654,177362.0
2016-08-19 11:00:00,57.6,57.64,57.58,57.63,132012.0,51.6564,51.6923,51.6385,51.6833,132012.0
2016-08-19 11:05:00,57.63,57.63,57.61,57.63,100490.0,51.6833,51.6833,51.6654,51.6833,100490.0
2016-08-19 11:10:00,57.63,57.66,57.62,57.66,113934.0,51.6833,51.7102,51.6743,51.7102,113934.0
2016-08-19 11:15:00,57.66,57.7,57.65,57.66,135614.0,51.7102,51.7461,51.7013,51.7102,135614.0
2016-08-19 11:20:00,57.66,57.68,57.63,57.64,144422.0,51.7102,51.7282,51.6833,51.6923,144422.0
2016-08-19 11:25:00,57.65,57.71,57.64,57.7,155965.0,51.7013,51.7551,51.6923,51.7461,155965.0
2016-08-19 11:30:00,57.7,57.71,57.65,57.66,127020.0,51.7461,51.7551,51.7013,51.7102,127020.0
2016-08-19 11:35:00,57.66,57.67,57.61,57.62,86938.0,51.7102,51.7192,51.6654,51.6743,86938.0
2016-08-19 11:40:00,57.61,57.64,57.6,57.63,110175.0,51.6654,51.6923,51.6564,51.6833,110175.0
2016-08-19 11:45:00,57.63,57.65,57.61,57.65,81210.0,51.6833,51.7013,51.6654,51.7013,81210.0
2016-08-19 11:50:00,57.65,57.67,57.63,57.65,94895.0,51.7013,51.7192,51.6833,51.7013,94895.0
2016-08-19 11:55:00,57.64,57.68,57.63,57.68,77547.0,51.6923,51.7282,51.6833,51.7282,77547.0
2016-08-19 12:00:00,57.68,57.72,57.67,57.71,108400.0,51.7282,51.764,51.7192,51.7551,108400.0
2016-08-19 12:05:00,57.72,57.72,57.7,57.72,64568.0,51.764,51.764,51.7461,51.764,64568.0
2016-08-19 12:10:00,57.72,57.72,57.71,57.71,60180.0,51.764,51.764,51.7551,51.7551,60180.0
2016-08-19 12:15:00,57.71,57.73,57.63,57.63,88786.0,51.7551,51.773,51.6833,51.6833,88786.0
2016-08-19 12:20:00,57.64,57.64,57.61,57.64,121809.0,51.6923,51.6923,51.6654,51.6923,121809.0
2016-08-19 12:25:00,57.63,57.65,57.63,57.64,44056.0,51.6833,51.7013,51.6833,51.6923,44056.0
2016-08-19 12:30:00,57.63,57.64,57.58,57.61,121455.0,51.6833,51.6923,51.6385,51.6654,121455.0
2016-08-19 12:35:00,57.61,57.61,57.56,57.57,68238.0,51.6654,51.6654,51.6205,51.6295,68238.0
2016-08-19 12:40:00,57.58,57.58,57.55,57.57,56648.0,51.6385,51.6385,51.6116,51.6295,56648.0
2016-08-19 12:45:00,57.57,57.61,57.51,57.52,135032.0,51.6295,51.6654,51.5757,51.5847,135032.0
2016-08-19 12:50:00,57.52,57.52,57.42,57.46,225943.0,51.5847,51.5847,51.495,51.5309,225943.0
2016-08-19 12:55:00,57.45,57.47,57.4,57.46,175293.0,51.5219,51.5398,51.477,51.5309,175293.0
2016-08-19 13:00:00,57.45,57.46,57.42,57.44,124172.0,51.5219,51.5309,51.495,51.5129,124172.0
2016-08-19 13:05:00,57.44,57.47,57.43,57.47,102076.0,51.5129,51.5398,51.504,51.5398,102076.0
2016-08-19 13:10:00,57.47,57.47,57.43,57.46,69495.0,51.5398,51.5398,51.504,51.5309,69495.0
2016-08-19 13:15:00,57.46,57.49,57.45,57.46,107453.0,51.5309,51.5578,51.5219,51.5309,107453.0
2016-08-19 13:20:00,57.46,57.5,57.46,57.47,65089.0,51.5309,51.5667,51.5309,51.5398,65089.0
2016-08-19 13:25:00,57.48,57.48,57.44,57.46,106895.0,51.5488,51.5488,51.5129,51.5309,106895.0
2016-08-19 13:30:00,57.47,57.47,57.42,57.46,120773.0,51.5398,51.5398,51.495,51.5309,120773.0
2016-08-19 13:35:00,57.46,57.51,57.45,57.51,123625.0,51.5309,51.5757,51.5219,51.5757,123625.0
2016-08-19 13:40:00,57.5,57.54,57.5,57.53,91347.0,51.5667,51.6026,51.5667,51.5936,91347.0
2016-08-19 13:45:00,57.53,57.55,57.52,57.54,81647.0,51.5936,51.6116,51.5847,51.6026,81647.0
2016-08-19 13:50:00,57.54,57.57,57.49,57.52,140330.0,51.6026,51.6295,51.5578,51.5847,140330.0
2016-08-19 13:55:00,57.52,57.53,57.49,57.51,71746.0,51.5847,51.5936,51.5578,51.5757,71746.0
2016-08-19 14:00:00,57.51,57.53,57.5,57.52,78245.0,51.5757,51.5936,51.5667,51.5847,78245.0
2016-08-19 14:05:00,57.51,57.53,57.51,57.53,73737.0,51.5757,51.5936,51.5757,51.5936,73737.0
2016-08-19 14:10:00,57.53,57.57,57.52,57.55,109327.0,51.5936,51.6295,51.5847,51.6116,109327.0
2016-08-19 14:15:00,57.54,57.57,57.54,57.55,79546.0,51.6026,51.6295,51.6026,51.6116,79546.0
2016-08-19 14:20:00,57.56,57.56,57.53,57.55,80549.0,51.6205,51.6205,51.5936,51.6116,80549.0
2016-08-19 14:25:00,57.54,57.55,57.52,57.52,50162.0,51.6026,51.6116,51.5847,51.5847,50162.0
2016-08-19 14:30:00,57.53,57.57,57.52,57.57,101744.0,51.5936,51.6295,51.5847,51.6295,101744.0
2016-08-19 14:35:00,57.57,57.58,57.55,57.58,104227.0,51.6295,51.6385,51.6116,51.6385,104227.0
2016-08-19 14:40:00,57.58,57.6,57.58,57.58,81437.0,51.6385,51.6564,51.6385,51.6385,81437.0
2016-08-19 14:45:00,57.59,57.59,57.54,57.54,57540.0,51.6474,51.6474,51.6026,51.6026,57540.0
2016-08-19 14:50:00,57.55,57.62,57.54,57.61,120661.0,51.6116,51.6743,51.6026,51.6654,120661.0
2016-08-19 14:55:00,57.61,57.62,57.59,57.59,143927.0,51.6654,51.6743,51.6474,51.6474,143927.0
2016-08-19 15:00:00,57.6,57.66,57.6,57.63,141507.0,51.6564,51.7102,51.6564,51.6833,141507.0
2016-08-19 15:05:00,57.62,57.65,57.62,57.64,75413.0,51.6743,51.7013,51.6743,51.6923,75413.0
2016-08-19 15:10:00,57.65,57.68,57.6,57.61,164174.0,51.7013,51.7282,51.6564,51.6654,164174.0
2016-08-19 15:15:00,57.61,57.63,57.58,57.62,158684.0,51.6654,51.6833,51.6385,51.6743,158684.0
2016-08-19 15:20:00,57.62,57.64,57.61,57.63,102967.0,51.6743,51.6923,51.6654,51.6833,102967.0
2016-08-19 15:25:00,57.63,57.65,57.62,57.64,137148.0,51.6833,51.7013,51.6743,51.6923,137148.0
2016-08-19 15:30:00,57.65,57.66,57.63,57.64,168671.0,51.7013,51.7102,51.6833,51.6923,168671.0
2016-08-19 15:35:00,57.64,57.64,57.6,57.61,97746.0,51.6923,51.6923,51.6564,51.6654,97746.0
2016-08-19 15:40:00,57.61,57.62,57.56,57.57,173988.0,51.6654,51.6743,51.6205,51.6295,173988.0
2016-08-19 15:45:00,57.57,57.58,57.56,57.58,137541.0,51.6295,51.6385,51.6205,51.6385,137541.0
2016-08-19 15:50:00,57.58,57.64,57.57,57.61,386560.0,51.6385,51.6923,51.6295,51.6654,386560.0
2016-08-19 15:55:00,57.61,57.62,57.58,57.62,742516.0,51.6654,51.6743,51.6385,51.6743,742516.0
2016-08-22 09:30:00,57.57,57.6,57.26,57.35,731338.0,51.6295,51.6564,51.3515,51.4322,731338.0
2016-08-22 09:35:00,57.34,57.42,57.31,57.42,253377.0,51.4232,51.495,51.3963,51.495,253377.0
2016-08-22 09:40:00,57.42,57.42,57.33,57.37,230516.0,51.495,51.495,51.4143,51.4501,230516.0
2016-08-22 09:45:00,57.37,57.46,57.34,57.39,319936.0,51.4501,51.5309,51.4232,51.4681,319936.0
2016-08-22 09:50:00,57.4,57.43,57.38,57.4,266688.0,51.477,51.504,51.4591,51.477,266688.0
2016-08-22 09:55:00,57.4,57.43,57.38,57.42,189286.0,51.477,51.504,51.4591,51.495,189286.0
2016-08-22 10:00:00,57.43,57.49,57.39,57.4,164522.0,51.504,51.5578,51.4681,51.477,164522.0
2016-08-22 10:05:00,57.4,57.41,57.36,57.39,134063.0,51.477,51.486,51.4412,51.4681,134063.0
2016-08-22 10:10:00,57.39,57.41,57.37,57.41,102241.0,51.4681,51.486,51.4501,51.486,102241.0
2016-08-22 10:15:00,57.41,57.61,57.41,57.61,377229.0,51.486,51.6654,51.486,51.6654,377229.0
2016-08-22 10:20:00,57.62,57.64,57.57,57.63,184648.0,51.6743,51.6923,51.6295,51.6833,184648.0
2016-08-22 10:25:00,57.64,57.7,57.62,57.64,143106.0,51.6923,51.7461,51.6743,51.6923,143106.0
2016-08-22 10:30:00,57.65,57.68,57.63,57.67,180474.0,51.7013,51.7282,51.6833,51.7192,180474.0
2016-08-22 10:35:00,57.67,57.68,57.64,57.64,96801.0,51.7192,51.7282,51.6923,51.6923,96801.0
2016-08-22 10:40:00,57.64,57.7,57.63,57.7,133513.0,51.6923,51.7461,51.6833,51.7461,133513.0
2016-08-22 10:45:00,57.7,57.75,57.68,57.74,153109.0,51.7461,51.7909,51.7282,51.782,153109.0
2016-08-22 10:50:00,57.73,57.74,57.69,57.73,132989.0,51.773,51.782,51.7371,51.773,132989.0
2016-08-22 10:55:00,57.73,57.75,57.65,57.65,123529.0,51.773,51.7909,51.7013,51.7013,123529.0
2016-08-22 11:00:00,57.65,57.69,57.64,57.66,171707.0,51.7013,51.7371,51.6923,51.7102,171707.0
2016-08-22 11:05:00,57.66,57.7,57.65,57.66,139440.0,51.7102,51.7461,51.7013,51.7102,139440.0
2016-08-22 11:10:00,57.66,57.68,57.64,57.67,144893.0,51.7102,51.7282,51.6923,51.7192,144893.0
2016-08-22 11:15:00,57.67,57.67,57.55,57.55,187669.0,51.7192,51.7192,51.6116,51.6116,187669.0
2016-08-22 11:20:00,57.55,57.56,57.4,57.43,350705.0,51.6116,51.6205,51.477,51.504,350705.0
2016-08-22 11:25:00,57.44,57.47,57.39,57.41,189972.0,51.5129,51.5398,51.4681,51.486,189972.0
2016-08-22 11:30:00,57.4,57.45,57.38,57.44,134040.0,51.477,51.5219,51.4591,51.5129,134040.0
2016-08-22 11:35:00,57.44,57.48,57.41,57.46,109540.0,51.5129,51.5488,51.486,51.5309,109540.0
2016-08-22 11:40:00,57.45,57.46,57.43,57.43,95673.0,51.5219,51.5309,51.504,51.504,95673.0
2016-08-22 11:45:00,57.43,57.46,57.41,57.46,90231.0,51.504,51.5309,51.486,51.5309,90231.0
2016-08-22 11:50:00,57.46,57.49,57.45,57.47,114455.0,51.5309,51.5578,51.5219,51.5398,114455.0
2016-08-22 11:55:00,57.47,57.48,57.44,57.47,84298.0,51.5398,51.5488,51.5129,51.5398,84298.0
2016-08-22 12:00:00,57.46,57.48,57.44,57.45,58453.0,51.5309,51.5488,51.5129,51.5219,58453.0
2016-08-22 12:05:00,57.45,57.47,57.41,57.43,199597.0,51.5219,51.5398,51.486,51.504,199597.0
2016-08-22 12:10:00,57.43,57.46,57.4,57.44,59955.0,51.504,51.5309,51.477,51.5129,59955.0
2016-08-22 12:15:00,57.45,57.47,57.44,57.46,70738.0,51.5219,51.5398,51.5129,51.5309,70738.0
2016-08-22 12:20:00,57.46,57.61,57.46,57.61,127409.0,51.5309,51.6654,51.5309,51.6654,127409.0
2016-08-22 12:25:00,57.61,57.66,57.6,57.63,341619.0,51.6654,51.7102,51.6564,51.6833,341619.0
2016-08-22 12:30:00,57.64,57.65,57.59,57.6,128998.0,51.6923,51.7013,51.6474,51.6564,128998.0
2016-08-22 12:35:00,57.6,57.61,57.59,57.6,146274.0,51.6564,51.6654,51.6474,51.6564,146274.0
2016-08-22 12:40:00,57.6,57.64,57.6,57.61,124928.0,51.6564,51.6923,51.6564,51.6654,124928.0
2016-08-22 12:45:00,57.6,57.61,57.55,57.58,94088.0,51.6564,51.6654,51.6116,51.6385,94088.0
2016-08-22 12:50:00,57.58,57.59,57.56,57.58,58798.0,51.6385,51.6474,51.6205,51.6385,58798.0
2016-08-22 12:55:00,57.58,57.58,57.54,57.57,43112.0,51.6385,51.6385,51.6026,51.6295,43112.0
2016-08-22 13:00:00,57.57,57.58,57.55,57.56,51224.0,51.6295,51.6385,51.6116,51.6205,51224.0
2016-08-22 13:05:00,57.55,57.57,57.54,57.57,64269.0,51.6116,51.6295,51.6026,51.6295,64269.0
2016-08-22 13:10:00,57.57,57.59,57.56,57.58,51347.0,51.6295,51.6474,51.6205,51.6385,51347.0
2016-08-22 13:15:00,57.59,57.62,57.59,57.61,75308.0,51.6474,51.6743,51.6474,51.6654,75308.0
2016-08-22 13:20:00,57.6,57.61,57.42,57.42,160571.0,51.6564,51.6654,51.495,51.495,160571.0
2016-08-22 13:25:00,57.43,57.47,57.4,57.47,175421.0,51.504,51.5398,51.477,51.5398,175421.0
2016-08-22 13:30:00,57.47,57.48,57.44,57.47,86597.0,51.5398,51.5488,51.5129,51.5398,86597.0
2016-08-22 13:35:00,57.47,57.49,57.44,57.47,122168.0,51.5398,51.5578,51.5129,51.5398,122168.0
2016-08-22 13:40:00,57.47,57.53,57.46,57.51,77177.0,51.5398,51.5936,51.5309,51.5757,77177.0
2016-08-22 13:45:00,57.5,57.67,57.5,57.64,181421.0,51.5667,51.7192,51.5667,51.6923,181421.0
2016-08-22 13:50:00,57.64,57.65,57.6,57.62,77125.0,51.6923,51.7013,51.6564,51.6743,77125.0
2016-08-22 13:55:00,57.63,57.64,57.58,57.59,160875.0,51.6833,51.6923,51.6385,51.6474,160875.0
2016-08-22 14:00:00,57.59,57.63,57.58,57.62,169732.0,51.6474,51.6833,51.6385,51.6743,169732.0
2016-08-22 14:05:00,57.61,57.63,57.6,57.61,87068.0,51.6654,51.6833,51.6564,51.6654,87068.0
2016-08-22 14:10:00,57.61,57.62,57.55,57.61,119520.0,51.6654,51.6743,51.6116,51.6654,119520.0
2016-08-22 14:15:00,57.61,57.62,57.54,57.54,107608.0,51.6654,51.6743,51.6026,51.6026,107608.0
2016-08-22 14:20:00,57.54,57.61,57.54,57.58,80159.0,51.6026,51.6654,51.6026,51.6385,80159.0
2016-08-22 14:25:00,57.59,57.6,57.47,57.47,95765.0,51.6474,51.6564,51.5398,51.5398,95765.0
2016-08-22 14:30:00,57.46,57.56,57.45,57.52,132592.0,51.5309,51.6205,51.5219,51.5847,132592.0
2016-08-22 14:35:00,57.52,57.56,57.5,57.55,76353.0,51.5847,51.6205,51.5667,51.6116,76353.0
2016-08-22 14:40:00,57.55,57.58,57.53,57.55,92320.0,51.6116,51.6385,51.5936,51.6116,92320.0
2016-08-22 14:45:00,57.55,57.57,57.53,57.53,101301.0,51.6116,51.6295,51.5936,51.5936,101301.0
2016-08-22 14:50:00,57.53,57.58,57.53,57.58,114811.0,51.5936,51.6385,51.5936,51.6385,114811.0
2016-08-22 14:55:00,57.57,57.58,57.5,57.54,117898.0,51.6295,51.6385,51.5667,51.6026,117898.0
2016-08-22 15:00:00,57.53,57.59,57.53,57.59,141596.0,51.5936,51.6474,51.5936,51.6474,141596.0
2016-08-22 15:05:00,57.59,57.62,57.56,57.62,202528.0,51.6474,51.6743,51.6205,51.6743,202528.0
2016-08-22 15:10:00,57.62,57.62,57.58,57.58,114045.0,51.6743,51.6743,51.6385,51.6385,114045.0
2016-08-22 15:15:00,57.58,57.62,57.57,57.61,119710.0,51.6385,51.6743,51.6295,51.6654,119710.0
2016-08-22 15:20:00,57.62,57.64,57.6,57.63,204991.0,51.6743,51.6923,51.6564,51.6833,204991.0
2016-08-22 15:25:00,57.63,57.66,57.61,57.64,136523.0,51.6833,51.7102,51.6654,51.6923,136523.0
2016-08-22 15:30:00,57.64,57.65,57.64,57.65,93652.0,51.6923,51.7013,51.6923,51.7013,93652.0
2016-08-22 15:35:00,57.64,57.66,57.58,57.6,234780.0,51.6923,51.7102,51.6385,51.6564,234780.0
2016-08-22 15:40:00,57.6,57.63,57.59,57.63,138508.0,51.6564,51.6833,51.6474,51.6833,138508.0
2016-08-22 15:45:00,57.62,57.64,57.59,57.62,215228.0,51.6743,51.6923,51.6474,51.6743,215228.0
2016-08-22 15:50:00,57.63,57.64,57.61,57.64,365666.0,51.6833,51.6923,51.6654,51.6923,365666.0
2016-08-22 15:55:00,57.64,57.68,57.58,57.66,1018866.0,51.6923,51.7282,51.6385,51.7102,1018866.0
2016-08-23 09:30:00,57.9,58.11,57.88,57.95,736002.0,51.9255,52.1138,51.9075,51.9703,736002.0
2016-08-23 09:35:00,57.95,58.02,57.9,58.01,313385.0,51.9703,52.0331,51.9255,52.0241,313385.0
2016-08-23 09:40:00,58.02,58.05,57.91,57.93,360577.0,52.0331,52.06,51.9344,51.9524,360577.0
2016-08-23 09:45:00,57.93,58.06,57.93,58.03,224723.0,51.9524,52.0689,51.9524,52.042,224723.0
2016-08-23 09:50:00,58.03,58.14,58.02,58.12,210540.0,52.042,52.1407,52.0331,52.1228,210540.0
2016-08-23 09:55:00,58.12,58.18,58.11,58.13,331292.0,52.1228,52.1766,52.1138,52.1317,331292.0
2016-08-23 10:00:00,58.13,58.17,58.11,58.16,182882.0,52.1317,52.1676,52.1138,52.1586,182882.0
2016-08-23 10:05:00,58.17,58.17,58.06,58.09,166863.0,52.1676,52.1676,52.0689,52.0958,166863.0
2016-08-23 10:10:00,58.09,58.17,58.08,58.12,255551.0,52.0958,52.1676,52.0869,52.1228,255551.0
2016-08-23 10:15:00,58.13,58.15,58.07,58.11,236237.0,52.1317,52.1497,52.0779,52.1138,236237.0
2016-08-23 10:20:00,58.11,58.15,58.07,58.09,192192.0,52.1138,52.1497,52.0779,52.0958,192192.0
2016-08-23 10:25:00,58.1,58.11,58.07,58.08,206612.0,52.1048,52.1138,52.0779,52.0869,206612.0
2016-08-23 10:30:00,58.08,58.09,58.04,58.04,115672.0,52.0869,52.0958,52.051,52.051,115672.0
2016-08-23 10:35:00,58.04,58.04,57.99,57.99,174347.0,52.051,52.051,52.0062,52.0062,174347.0
2016-08-23 10:40:00,58.0,58.04,57.98,57.99,119759.0,52.0151,52.051,51.9972,52.0062,119759.0
2016-08-23 10:45:00,57.99,58.08,57.98,58.06,170738.0,52.0062,52.0869,51.9972,52.0689,170738.0
2016-08-23 10:50:00,58.07,58.07,58.0,58.02,192495.0,52.0779,52.0779,52.0151,52.0331,192495.0
2016-08-23 10:55:00,58.02,58.04,57.98,58.03,166725.0,52.0331,52.051,51.9972,52.042,166725.0
2016-08-23 11:00:00,58.03,58.06,57.98,57.98,169004.0,52.042,52.0689,51.9972,51.9972,169004.0
2016-08-23 11:05:00,57.98,57.99,57.91,57.92,166390.0,51.9972,52.0062,51.9344,51.9434,166390.0
2016-08-23 11:10:00,57.91,57.96,57.9,57.94,140156.0,51.9344,51.9793,51.9255,51.9613,140156.0
2016-08-23 11:15:00,57.94,57.97,57.93,57.97,105939.0,51.9613,51.9882,51.9524,51.9882,105939.0
2016-08-23 11:20:00,57.97,57.98,57.95,57.97,102480.0,51.9882,51.9972,51.9703,51.9882,102480.0
2016-08-23 11:25:00,57.97,57.99,57.96,57.97,149400.0,51.9882,52.0062,51.9793,51.9882,149400.0
2016-08-23 11:30:00,57.97,58.01,57.97,58.0,87799.0,51.9882,52.0241,51.9882,52.0151,87799.0
2016-08-23 11:35:00,58.01,58.03,57.99,58.02,147359.0,52.0241,52.042,52.0062,52.0331,147359.0
2016-08-23 11:40:00,58.03,58.04,58.02,58.03,103170.0,52.042,52.051,52.0331,52.042,103170.0
2016-08-23 11:45:00,58.03,58.03,57.99,58.02,161275.0,52.042,52.042,52.0062,52.0331,161275.0
2016-08-23 11:50:00,58.02,58.02,57.95,57.98,122502.0,52.0331,52.0331,51.9703,51.9972,122502.0
2016-08-23 11:55:00,57.99,58.0,57.94,57.95,347534.0,52.0062,52.0151,51.9613,51.9703,347534.0
2016-08-23 12:00:00,57.94,57.95,57.89,57.9,98760.0,51.9613,51.9703,51.9165,51.9255,98760.0
2016-08-23 12:05:00,57.91,57.94,57.9,57.92,114252.0,51.9344,51.9613,51.9255,51.9434,114252.0
2016-08-23 12:10:00,57.92,57.95,57.91,57.94,160092.0,51.9434,51.9703,51.9344,51.9613,160092.0
2016-08-23 12:15:00,57.94,57.96,57.93,57.95,97977.0,51.9613,51.9793,51.9524,51.9703,97977.0
2016-08-23 12:20:00,57.96,57.99,57.95,57.98,132483.0,51.9793,52.0062,51.9703,51.9972,132483.0
2016-08-23 12:25:00,57.99,57.99,57.96,57.96,61242.0,52.0062,52.0062,51.9793,51.9793,61242.0
2016-08-23 12:30:00,57.96,57.97,57.94,57.95,121970.0,51.9793,51.9882,51.9613,51.9703,121970.0
2016-08-23 12:35:00,57.96,57.98,57.95,57.97,108338.0,51.9793,51.9972,51.9703,51.9882,108338.0
2016-08-23 12:40:00,57.97,57.97,57.95,57.96,66477.0,51.9882,51.9882,51.9703,51.9793,66477.0
2016-08-23 12:45:00,57.96,57.98,57.95,57.97,99632.0,51.9793,51.9972,51.9703,51.9882,99632.0
2016-08-23 12:50:00,57.98,57.98,57.87,57.87,207913.0,51.9972,51.9972,51.8985,51.8985,207913.0
2016-08-23 12:55:00,57.88,57.91,57.86,57.91,80082.0,51.9075,51.9344,51.8896,51.9344,80082.0
2016-08-23 13:00:00,57.91,57.96,57.9,57.95,184223.0,51.9344,51.9793,51.9255,51.9703,184223.0
2016-08-23 13:05:00,57.95,57.98,57.95,57.96,75091.0,51.9703,51.9972,51.9703,51.9793,75091.0
2016-08-23 13:10:00,57.97,57.97,57.93,57.96,123281.0,51.9882,51.9882,51.9524,51.9793,123281.0
2016-08-23 13:15:00,57.96,57.98,57.95,57.97,98459.0,51.9793,51.9972,51.9703,51.9882,98459.0
2016-08-23 13:20:00,57.98,58.0,57.96,57.97,165317.0,51.9972,52.0151,51.9793,51.9882,165317.0
2016-08-23 13:25:00,57.97,58.0,57.96,58.0,192077.0,51.9882,52.0151,51.9793,52.0151,192077.0
2016-08-23 13:30:00,58.0,58.04,57.99,58.04,114725.0,52.0151,52.051,52.0062,52.051,114725.0
2016-08-23 13:35:00,58.03,58.04,57.97,57.98,89432.0,52.042,52.051,51.9882,51.9972,89432.0
2016-08-23 13:40:00,57.97,57.99,57.95,57.98,163551.0,51.9882,52.0062,51.9703,51.9972,163551.0
2016-08-23 13:45:00,57.98,57.99,57.95,57.98,133519.0,51.9972,52.0062,51.9703,51.9972,133519.0
2016-08-23 13:50:00,57.98,57.98,57.97,57.97,132535.0,51.9972,51.9972,51.9882,51.9882,132535.0
2016-08-23 13:55:00,57.98,57.98,57.94,57.95,111627.0,51.9972,51.9972,51.9613,51.9703,111627.0
2016-08-23 14:00:00,57.95,57.96,57.89,57.91,155600.0,51.9703,51.9793,51.9165,51.9344,155600.0
2016-08-23 14:05:00,57.92,57.97,57.91,57.97,122360.0,51.9434,51.9882,51.9344,51.9882,122360.0
2016-08-23 14:10:00,57.96,57.98,57.95,57.97,58778.0,51.9793,51.9972,51.9703,51.9882,58778.0
2016-08-23 14:15:00,57.97,57.98,57.96,57.97,83278.0,51.9882,51.9972,51.9793,51.9882,83278.0
2016-08-23 14:20:00,57.97,57.97,57.92,57.92,124258.0,51.9882,51.9882,51.9434,51.9434,124258.0
2016-08-23 14:25:00,57.92,57.98,57.91,57.97,200576.0,51.9434,51.9972,51.9344,51.9882,200576.0
2016-08-23 14:30:00,57.96,57.98,57.93,57.96,295884.0,51.9793,51.9972,51.9524,51.9793,295884.0
2016-08-23 14:35:00,57.96,57.99,57.95,57.98,272924.0,51.9793,52.0062,51.9703,51.9972,272924.0
2016-08-23 14:40:00,57.98,57.99,57.88,57.88,165891.0,51.9972,52.0062,51.9075,51.9075,165891.0
2016-08-23 14:45:00,57.89,57.92,57.88,57.91,88885.0,51.9165,51.9434,51.9075,51.9344,88885.0
2016-08-23 14:50:00,57.92,57.95,57.91,57.94,144893.0,51.9434,51.9703,51.9344,51.9613,144893.0
2016-08-23 14:55:00,57.94,57.95,57.91,57.94,189372.0,51.9613,51.9703,51.9344,51.9613,189372.0
2016-08-23 15:00:00,57.92,57.93,57.9,57.9,96521.0,51.9434,51.9524,51.9255,51.9255,96521.0
2016-08-23 15:05:00,57.91,57.92,57.9,57.9,138783.0,51.9344,51.9434,51.9255,51.9255,138783.0
2016-08-23 15:10:00,57.91,57.95,57.9,57.94,156946.0,51.9344,51.9703,51.9255,51.9613,156946.0
2016-08-23 15:15:00,57.94,57.95,57.91,57.92,102437.0,51.9613,51.9703,51.9344,51.9434,102437.0
2016-08-23 15:20:00,57.92,57.92,57.87,57.9,246155.0,51.9434,51.9434,51.8985,51.9255,246155.0
2016-08-23 15:25:00,57.9,57.92,57.85,57.92,214561.0,51.9255,51.9434,51.8806,51.9434,214561.0
2016-08-23 15:30:00,57.92,57.92,57.9,57.91,201614.0,51.9434,51.9434,51.9255,51.9344,201614.0
2016-08-23 15:35:00,57.92,57.92,57.91,57.92,187876.0,51.9434,51.9434,51.9344,51.9434,187876.0
2016-08-23 15:40:00,57.92,57.94,57.91,57.93,326205.0,51.9434,51.9613,51.9344,51.9524,326205.0
2016-08-23 15:45:00,57.92,57.93,57.87,57.88,356673.0,51.9434,51.9524,51.8985,51.9075,356673.0
2016-08-23 15:50:00,57.89,57.94,57.87,57.91,591679.0,51.9165,51.9613,51.8985,51.9344,591679.0
2016-08-23 15:55:00,57.91,57.98,57.9,57.9,1279833.0,51.9344,51.9972,51.9255,51.9255,1279833.0
2016-08-24 09:30:00,57.83,57.86,57.74,57.8,657908.0,51.8627,51.8896,51.782,51.8358,657908.0
2016-08-24 09:35:00,57.81,57.82,57.74,57.75,233875.0,51.8447,51.8537,51.782,51.7909,233875.0
2016-08-24 09:40:00,57.75,57.88,57.73,57.77,276559.0,51.7909,51.9075,51.773,51.8089,276559.0
2016-08-24 09:45:00,57.78,57.81,57.71,57.78,475891.0,51.8178,51.8447,51.7551,51.8178,475891.0
2016-08-24 09:50:00,57.78,57.83,57.73,57.81,189977.0,51.8178,51.8627,51.773,51.8447,189977.0
2016-08-24 09:55:00,57.82,57.84,57.77,57.8,80168.0,51.8537,51.8716,51.8089,51.8358,80168.0
2016-08-24 10:00:00,57.81,57.84,57.76,57.83,125161.0,51.8447,51.8716,51.7999,51.8627,125161.0
2016-08-24 10:05:00,57.83,57.9,57.82,57.88,132713.0,51.8627,51.9255,51.8537,51.9075,132713.0
2016-08-24 10:10:00,57.88,57.95,57.87,57.94,113153.0,51.9075,51.9703,51.8985,51.9613,113153.0
2016-08-24 10:15:00,57.95,57.95,57.85,57.88,166943.0,51.9703,51.9703,51.8806,51.9075,166943.0
2016-08-24 10:20:00,57.87,57.89,57.82,57.84,113745.0,51.8985,51.9165,51.8537,51.8716,113745.0
2016-08-24 10:25:00,57.84,57.85,57.81,57.84,136422.0,51.8716,51.8806,51.8447,51.8716,136422.0
2016-08-24 10:30:00,57.83,57.87,57.8,57.86,337334.0,51.8627,51.8985,51.8358,51.8896,337334.0
2016-08-24 10:35:00,57.86,57.92,57.85,57.9,190240.0,51.8896,51.9434,51.8806,51.9255,190240.0
2016-08-24 10:40:00,57.9,57.91,57.88,57.89,142136.0,51.9255,51.9344,51.9075,51.9165,142136.0
2016-08-24 10:45:00,57.88,57.89,57.82,57.89,288990.0,51.9075,51.9165,51.8537,51.9165,288990.0
2016-08-24 10:50:00,57.88,57.91,57.84,57.85,154283.0,51.9075,51.9344,51.8716,51.8806,154283.0
2016-08-24 10:55:00,57.85,57.86,57.82,57.83,145873.0,51.8806,51.8896,51.8537,51.8627,145873.0
2016-08-24 11:00:00,57.83,57.84,57.81,57.81,152406.0,51.8627,51.8716,51.8447,51.8447,152406.0
2016-08-24 11:05:00,57.82,57.84,57.81,57.83,126044.0,51.8537,51.8716,51.8447,51.8627,126044.0
2016-08-24 11:10:00,57.83,57.87,57.83,57.86,102116.0,51.8627,51.8985,51.8627,51.8896,102116.0
2016-08-24 11:15:00,57.86,57.86,57.83,57.85,89142.0,51.8896,51.8896,51.8627,51.8806,89142.0
2016-08-24 11:20:00,57.84,57.89,57.84,57.89,133835.0,51.8716,51.9165,51.8716,51.9165,133835.0
2016-08-24 11:25:00,57.89,57.96,57.86,57.92,216919.0,51.9165,51.9793,51.8896,51.9434,216919.0
2016-08-24 11:30:00,57.92,57.92,57.89,57.9,110091.0,51.9434,51.9434,51.9165,51.9255,110091.0
2016-08-24 11:35:00,57.9,57.93,57.88,57.91,161820.0,51.9255,51.9524,51.9075,51.9344,161820.0
2016-08-24 11:40:00,57.92,57.95,57.87,57.88,114630.0,51.9434,51.9703,51.8985,51.9075,114630.0
2016-08-24 11:45:00,57.87,57.93,57.87,57.89,103204.0,51.8985,51.9524,51.8985,51.9165,103204.0
2016-08-24 11:50:00,57.89,57.91,57.85,57.85,69363.0,51.9165,51.9344,51.8806,51.8806,69363.0
2016-08-24 11:55:00,57.85,57.89,57.83,57.88,121023.0,51.8806,51.9165,51.8627,51.9075,121023.0
2016-08-24 12:00:00,57.88,57.9,57.88,57.9,86421.0,51.9075,51.9255,51.9075,51.9255,86421.0
2016-08-24 12:05:00,57.9,57.97,57.89,57.96,143594.0,51.9255,51.9882,51.9165,51.9793,143594.0
2016-08-24 12:10:00,57.97,58.0,57.96,58.0,123759.0,51.9882,52.0151,51.9793,52.0151,123759.0
2016-08-24 12:15:00,58.0,58.0,57.98,58.0,152941.0,52.0151,52.0151,51.9972,52.0151,152941.0
2016-08-24 12:20:00,57.99,58.04,57.99,58.02,178285.0,52.0062,52.051,52.0062,52.0331,178285.0
2016-08-24 12:25:00,58.02,58.03,57.98,57.99,85002.0,52.0331,52.042,51.9972,52.0062,85002.0
2016-08-24 12:30:00,57.99,58.02,57.98,57.99,177567.0,52.0062,52.0331,51.9972,52.0062,177567.0
2016-08-24 12:35:00,57.99,58.0,57.97,57.99,91418.0,52.0062,52.0151,51.9882,52.0062,91418.0
2016-08-24 12:40:00,57.99,58.0,57.97,57.99,101612.0,52.0062,52.0151,51.9882,52.0062,101612.0
2016-08-24 12:45:00,58.0,58.01,57.98,57.99,102317.0,52.0151,52.0241,51.9972,52.0062,102317.0
2016-08-24 12:50:00,57.98,58.01,57.97,58.0,164391.0,51.9972,52.0241,51.9882,52.0151,164391.0
2016-08-24 12:55:00,58.0,58.02,58.0,58.02,46657.0,52.0151,52.0331,52.0151,52.0331,46657.0
2016-08-24 13:00:00,58.02,58.02,57.93,57.96,144977.0,52.0331,52.0331,51.9524,51.9793,144977.0
2016-08-24 13:05:00,57.95,58.0,57.95,57.99,125769.0,51.9703,52.0151,51.9703,52.0062,125769.0
2016-08-24 13:10:00,57.98,57.99,57.96,57.98,65030.0,51.9972,52.0062,51.9793,51.9972,65030.0
2016-08-24 13:15:00,57.98,58.0,57.97,58.0,125042.0,51.9972,52.0151,51.9882,52.0151,125042.0
2016-08-24 13:20:00,57.99,58.0,57.97,57.99,65270.0,52.0062,52.0151,51.9882,52.0062,65270.0
2016-08-24 13:25:00,57.98,58.0,57.98,58.0,142644.0,51.9972,52.0151,51.9972,52.0151,142644.0
2016-08-24 13:30:00,57.99,58.0,57.98,57.98,122809.0,52.0062,52.0151,51.9972,51.9972,122809.0
2016-08-24 13:35:00,57.98,57.99,57.96,57.97,47336.0,51.9972,52.0062,51.9793,51.9882,47336.0
2016-08-24 13:40:00,57.97,57.99,57.96,57.96,121262.0,51.9882,52.0062,51.9793,51.9793,121262.0
2016-08-24 13:45:00,57.96,57.98,57.95,57.96,205742.0,51.9793,51.9972,51.9703,51.9793,205742.0
2016-08-24 13:50:00,57.96,57.97,57.95,57.96,70343.0,51.9793,51.9882,51.9703,51.9793,70343.0
2016-08-24 13:55:00,57.97,57.97,57.94,57.94,92445.0,51.9882,51.9882,51.9613,51.9613,92445.0
2016-08-24 14:00:00,57.95,57.95,57.87,57.91,284194.0,51.9703,51.9703,51.8985,51.9344,284194.0
2016-08-24 14:05:00,57.91,57.91,57.85,57.86,216714.0,51.9344,51.9344,51.8806,51.8896,216714.0
2016-08-24 14:10:00,57.85,57.87,57.83,57.87,122180.0,51.8806,51.8985,51.8627,51.8985,122180.0
2016-08-24 14:15:00,57.87,57.91,57.86,57.9,109723.0,51.8985,51.9344,51.8896,51.9255,109723.0
2016-08-24 14:20:00,57.91,57.91,57.84,57.86,218279.0,51.9344,51.9344,51.8716,51.8896,218279.0
2016-08-24 14:25:00,57.86,57.89,57.82,57.89,139344.0,51.8896,51.9165,51.8537,51.9165,139344.0
2016-08-24 14:30:00,57.88,57.91,57.87,57.91,114310.0,51.9075,51.9344,51.8985,51.9344,114310.0
2016-08-24 14:35:00,57.9,57.91,57.88,57.9,104994.0,51.9255,51.9344,51.9075,51.9255,104994.0
2016-08-24 14:40:00,57.9,57.92,57.89,57.91,97447.0,51.9255,51.9434,51.9165,51.9344,97447.0
2016-08-24 14:45:00,57.91,57.92,57.89,57.91,87896.0,51.9344,51.9434,51.9165,51.9344,87896.0
2016-08-24 14:50:00,57.9,57.93,57.89,57.91,73973.0,51.9255,51.9524,51.9165,51.9344,73973.0
2016-08-24 14:55:00,57.92,57.97,57.9,57.97,156185.0,51.9434,51.9882,51.9255,51.9882,156185.0
2016-08-24 15:00:00,57.97,57.97,57.95,57.95,76472.0,51.9882,51.9882,51.9703,51.9703,76472.0
2016-08-24 15:05:00,57.95,57.96,57.9,57.91,234709.0,51.9703,51.9793,51.9255,51.9344,234709.0
2016-08-24 15:10:00,57.91,57.92,57.88,57.91,218171.0,51.9344,51.9434,51.9075,51.9344,218171.0
2016-08-24 15:15:00,57.91,57.93,57.88,57.91,166001.0,51.9344,51.9524,51.9075,51.9344,166001.0
2016-08-24 15:20:00,57.91,57.93,57.88,57.9,146187.0,51.9344,51.9524,51.9075,51.9255,146187.0
2016-08-24 15:25:00,57.9,57.92,57.88,57.88,166959.0,51.9255,51.9434,51.9075,51.9075,166959.0
2016-08-24 15:30:00,57.88,57.96,57.88,57.94,256219.0,51.9075,51.9793,51.9075,51.9613,256219.0
2016-08-24 15:35:00,57.94,57.94,57.84,57.86,418027.0,51.9613,51.9613,51.8716,51.8896,418027.0
2016-08-24 15:40:00,57.86,57.86,57.78,57.8,289706.0,51.8896,51.8896,51.8178,51.8358,289706.0
2016-08-24 15:45:00,57.8,57.81,57.75,57.8,304910.0,51.8358,51.8447,51.7909,51.8358,304910.0
2016-08-24 15:50:00,57.79,57.85,57.77,57.84,491466.0,51.8268,51.8806,51.8089,51.8716,491466.0
2016-08-24 15:55:00,57.85,57.97,57.83,57.96,898251.0,51.8806,51.9882,51.8627,51.9793,898251.0
2016-08-25 09:30:00,57.88,57.96,57.78,57.89,466028.0,51.9075,51.9793,51.8178,51.9165,466028.0
2016-08-25 09:35:00,57.88,58.0,57.85,58.0,226967.0,51.9075,52.0151,51.8806,52.0151,226967.0
2016-08-25 09:40:00,58.0,58.1,57.96,58.02,327499.0,52.0151,52.1048,51.9793,52.0331,327499.0
2016-08-25 09:45:00,58.03,58.13,58.02,58.11,240037.0,52.042,52.1317,52.0331,52.1138,240037.0
2016-08-25 09:50:00,58.11,58.11,58.03,58.09,244502.0,52.1138,52.1138,52.042,52.0958,244502.0
2016-08-25 09:55:00,58.09,58.22,58.05,58.18,453145.0,52.0958,52.2124,52.06,52.1766,453145.0
2016-08-25 10:00:00,58.18,58.2,58.12,58.17,209506.0,52.1766,52.1945,52.1228,52.1676,209506.0
2016-08-25 10:05:00,58.17,58.2,58.13,58.15,191206.0,52.1676,52.1945,52.1317,52.1497,191206.0
2016-08-25 10:10:00,58.16,58.16,58.1,58.13,390091.0,52.1586,52.1586,52.1048,52.1317,390091.0
2016-08-25 10:15:00,58.13,58.16,58.08,58.13,222126.0,52.1317,52.1586,52.0869,52.1317,222126.0
2016-08-25 10:20:00,58.14,58.14,58.1,58.11,174644.0,52.1407,52.1407,52.1048,52.1138,174644.0
2016-08-25 10:25:00,58.11,58.12,58.03,58.05,180466.0,52.1138,52.1228,52.042,52.06,180466.0
2016-08-25 10:30:00,58.05,58.07,58.03,58.03,238865.0,52.06,52.0779,52.042,52.042,238865.0
2016-08-25 10:35:00,58.03,58.05,57.99,58.01,130601.0,52.042,52.06,52.0062,52.0241,130601.0
2016-08-25 10:40:00,58.0,58.06,57.99,58.06,112671.0,52.0151,52.0689,52.0062,52.0689,112671.0
2016-08-25 10:45:00,58.06,58.06,58.04,58.05,114905.0,52.0689,52.0689,52.051,52.06,114905.0
2016-08-25 10:50:00,58.06,58.08,58.03,58.05,144612.0,52.0689,52.0869,52.042,52.06,144612.0
2016-08-25 10:55:00,58.05,58.11,58.05,58.09,103578.0,52.06,52.1138,52.06,52.0958,103578.0
2016-08-25 11:00:00,58.1,58.21,58.09,58.21,220341.0,52.1048,52.2035,52.0958,52.2035,220341.0
2016-08-25 11:05:00,58.21,58.21,58.19,58.21,187501.0,52.2035,52.2035,52.1855,52.2035,187501.0
2016-08-25 11:10:00,58.2,58.24,58.19,58.2,156127.0,52.1945,52.2304,52.1855,52.1945,156127.0
2016-08-25 11:15:00,58.2,58.27,58.2,58.23,235618.0,52.1945,52.2573,52.1945,52.2214,235618.0
2016-08-25 11:20:00,58.23,58.26,58.16,58.16,129670.0,52.2214,52.2483,52.1586,52.1586,129670.0
2016-08-25 11:25:00,58.17,58.18,58.12,58.15,96169.0,52.1676,52.1766,52.1228,52.1497,96169.0
2016-08-25 11:30:00,58.15,58.25,58.15,58.22,134734.0,52.1497,52.2393,52.1497,52.2124,134734.0
2016-08-25 11:35:00,58.21,58.23,58.2,58.22,107347.0,52.2035,52.2214,52.1945,52.2124,107347.0
2016-08-25 11:40:00,58.22,58.24,58.2,58.23,146744.0,52.2124,52.2304,52.1945,52.2214,146744.0
2016-08-25 11:45:00,58.23,58.26,58.23,58.25,69958.0,52.2214,52.2483,52.2214,52.2393,69958.0
2016-08-25 11:50:00,58.25,58.26,58.17,58.19,164859.0,52.2393,52.2483,52.1676,52.1855,164859.0
2016-08-25 11:55:00,58.19,58.2,58.16,58.19,142399.0,52.1855,52.1945,52.1586,52.1855,142399.0
2016-08-25 12:00:00,58.2,58.21,58.16,58.2,81323.0,52.1945,52.2035,52.1586,52.1945,81323.0
2016-08-25 12:05:00,58.2,58.21,58.18,58.19,72638.0,52.1945,52.2035,52.1766,52.1855,72638.0
2016-08-25 12:10:00,58.2,58.2,58.15,58.15,74453.0,52.1945,52.1945,52.1497,52.1497,74453.0
2016-08-25 12:15:00,58.15,58.2,58.14,58.19,77082.0,52.1497,52.1945,52.1407,52.1855,77082.0
2016-08-25 12:20:00,58.19,58.21,58.18,58.19,140828.0,52.1855,52.2035,52.1766,52.1855,140828.0
2016-08-25 12:25:00,58.19,58.2,58.15,58.18,130593.0,52.1855,52.1945,52.1497,52.1766,130593.0
2016-08-25 12:30:00,58.17,58.23,58.17,58.22,111982.0,52.1676,52.2214,52.1676,52.2124,111982.0
2016-08-25 12:35:00,58.22,58.23,58.19,58.23,64958.0,52.2124,52.2214,52.1855,52.2214,64958.0
2016-08-25 12:40:00,58.23,58.27,58.22,58.27,85766.0,52.2214,52.2573,52.2124,52.2573,85766.0
2016-08-25 12:45:00,58.26,58.29,58.26,58.28,86494.0,52.2483,52.2752,52.2483,52.2662,86494.0
2016-08-25 12:50:00,58.29,58.29,58.26,58.27,75263.0,52.2752,52.2752,52.2483,52.2573,75263.0
2016-08-25 12:55:00,58.26,58.29,58.23,58.25,102216.0,52.2483,52.2752,52.2214,52.2393,102216.0
2016-08-25 13:00:00,58.25,58.27,58.24,58.24,71054.0,52.2393,52.2573,52.2304,52.2304,71054.0
2016-08-25 13:05:00,58.25,58.25,58.19,58.2,105563.0,52.2393,52.2393,52.1855,52.1945,105563.0
2016-08-25 13:10:00,58.19,58.23,58.19,58.19,38902.0,52.1855,52.2214,52.1855,52.1855,38902.0
2016-08-25 13:15:00,58.19,58.21,58.19,58.19,43128.0,52.1855,52.2035,52.1855,52.1855,43128.0
2016-08-25 13:20:00,58.19,58.21,58.18,58.21,42930.0,52.1855,52.2035,52.1766,52.2035,42930.0
2016-08-25 13:25:00,58.21,58.25,58.19,58.25,70162.0,52.2035,52.2393,52.1855,52.2393,70162.0
2016-08-25 13:30:00,58.25,58.25,58.2,58.21,84644.0,52.2393,52.2393,52.1945,52.2035,84644.0
2016-08-25 13:35:00,58.21,58.22,58.12,58.16,140182.0,52.2035,52.2124,52.1228,52.1586,140182.0
2016-08-25 13:40:00,58.16,58.16,58.1,58.11,238416.0,52.1586,52.1586,52.1048,52.1138,238416.0
2016-08-25 13:45:00,58.11,58.17,58.11,58.13,83375.0,52.1138,52.1676,52.1138,52.1317,83375.0
2016-08-25 13:50:00,58.12,58.15,58.12,58.15,86168.0,52.1228,52.1497,52.1228,52.1497,86168.0
2016-08-25 13:55:00,58.14,58.17,58.13,58.14,63995.0,52.1407,52.1676,52.1317,52.1407,63995.0
2016-08-25 14:00:00,58.14,58.18,58.13,58.16,89574.0,52.1407,52.1766,52.1317,52.1586,89574.0
2016-08-25 14:05:00,58.16,58.16,58.09,58.11,287211.0,52.1586,52.1586,52.0958,52.1138,287211.0
2016-08-25 14:10:00,58.11,58.19,58.1,58.19,102321.0,52.1138,52.1855,52.1048,52.1855,102321.0
2016-08-25 14:15:00,58.19,58.22,58.15,58.15,210729.0,52.1855,52.2124,52.1497,52.1497,210729.0
2016-08-25 14:20:00,58.16,58.17,58.11,58.16,158034.0,52.1586,52.1676,52.1138,52.1586,158034.0
2016-08-25 14:25:00,58.15,58.21,58.14,58.19,137696.0,52.1497,52.2035,52.1407,52.1855,137696.0
2016-08-25 14:30:00,58.2,58.23,58.18,58.22,132907.0,52.1945,52.2214,52.1766,52.2124,132907.0
2016-08-25 14:35:00,58.21,58.22,58.16,58.21,142983.0,52.2035,52.2124,52.1586,52.2035,142983.0
2016-08-25 14:40:00,58.21,58.26,58.2,58.25,190969.0,52.2035,52.2483,52.1945,52.2393,190969.0
2016-08-25 14:45:00,58.25,58.27,58.22,58.23,187485.0,52.2393,52.2573,52.2124,52.2214,187485.0
2016-08-25 14:50:00,58.23,58.24,58.19,58.2,166695.0,52.2214,52.2304,52.1855,52.1945,166695.0
2016-08-25 14:55:00,58.2,58.2,58.15,58.19,202712.0,52.1945,52.1945,52.1497,52.1855,202712.0
2016-08-25 15:00:00,58.19,58.2,58.16,58.17,141224.0,52.1855,52.1945,52.1586,52.1676,141224.0
2016-08-25 15:05:00,58.16,58.23,58.16,58.2,180183.0,52.1586,52.2214,52.1586,52.1945,180183.0
2016-08-25 15:10:00,58.2,58.26,58.2,58.26,228050.0,52.1945,52.2483,52.1945,52.2483,228050.0
2016-08-25 15:15:00,58.26,58.26,58.21,58.23,237271.0,52.2483,52.2483,52.2035,52.2214,237271.0
2016-08-25 15:20:00,58.24,58.28,58.22,58.27,129154.0,52.2304,52.2662,52.2124,52.2573,129154.0
2016-08-25 15:25:00,58.27,58.28,58.25,58.25,173676.0,52.2573,52.2662,52.2393,52.2393,173676.0
2016-08-25 15:30:00,58.25,58.26,58.23,58.24,126149.0,52.2393,52.2483,52.2214,52.2304,126149.0
2016-08-25 15:35:00,58.24,58.26,58.21,58.22,303053.0,52.2304,52.2483,52.2035,52.2124,303053.0
2016-08-25 15:40:00,58.21,58.23,58.21,58.21,210708.0,52.2035,52.2214,52.2035,52.2035,210708.0
2016-08-25 15:45:00,58.21,58.27,58.21,58.27,311638.0,52.2035,52.2573,52.2035,52.2573,311638.0
2016-08-25 15:50:00,58.26,58.27,58.19,58.21,669104.0,52.2483,52.2573,52.1855,52.2035,669104.0
2016-08-25 15:55:00,58.22,58.23,58.15,58.18,1284428.0,52.2124,52.2214,52.1497,52.1766,1284428.0
2016-08-26 09:30:00,58.28,58.49,58.25,58.37,688985.0,52.2662,52.4546,52.2393,52.347,688985.0
2016-08-26 09:35:00,58.37,58.55,58.37,58.51,685806.0,52.347,52.5084,52.347,52.4725,685806.0
2016-08-26 09:40:00,58.51,58.6,58.48,58.55,335761.0,52.4725,52.5532,52.4456,52.5084,335761.0
2016-08-26 09:45:00,58.55,58.6,58.44,58.45,237790.0,52.5084,52.5532,52.4097,52.4187,237790.0
2016-08-26 09:50:00,58.44,58.46,58.33,58.37,404517.0,52.4097,52.4277,52.3111,52.347,404517.0
2016-08-26 09:55:00,58.36,58.4,58.3,58.34,311023.0,52.338,52.3739,52.2842,52.3201,311023.0
2016-08-26 10:00:00,58.34,58.5,58.09,58.47,460207.0,52.3201,52.4635,52.0958,52.4366,460207.0
2016-08-26 10:05:00,58.47,58.49,58.3,58.35,307974.0,52.4366,52.4546,52.2842,52.329,307974.0
2016-08-26 10:10:00,58.35,58.49,58.35,58.49,196686.0,52.329,52.4546,52.329,52.4546,196686.0
2016-08-26 10:15:00,58.49,58.7,58.46,58.6,453989.0,52.4546,52.6429,52.4277,52.5532,453989.0
2016-08-26 10:20:00,58.6,58.69,58.59,58.64,220253.0,52.5532,52.6339,52.5443,52.5891,220253.0
2016-08-26 10:25:00,58.64,58.65,58.57,58.62,193746.0,52.5891,52.5981,52.5263,52.5712,193746.0
2016-08-26 10:30:00,58.63,58.65,58.54,58.55,121540.0,52.5801,52.5981,52.4994,52.5084,121540.0
2016-08-26 10:35:00,58.55,58.57,58.52,58.52,162069.0,52.5084,52.5263,52.4815,52.4815,162069.0
2016-08-26 10:40:00,58.52,58.52,58.46,58.49,132864.0,52.4815,52.4815,52.4277,52.4546,132864.0
2016-08-26 10:45:00,58.49,58.6,58.48,58.57,174841.0,52.4546,52.5532,52.4456,52.5263,174841.0
2016-08-26 10:50:00,58.57,58.58,58.53,58.57,123274.0,52.5263,52.5353,52.4904,52.5263,123274.0
2016-08-26 10:55:00,58.57,58.6,58.55,58.58,140734.0,52.5263,52.5532,52.5084,52.5353,140734.0
2016-08-26 11:00:00,58.57,58.58,58.45,58.45,159514.0,52.5263,52.5353,52.4187,52.4187,159514.0
2016-08-26 11:05:00,58.46,58.49,58.44,58.48,140697.0,52.4277,52.4546,52.4097,52.4456,140697.0
2016-08-26 11:10:00,58.48,58.52,58.46,58.52,120226.0,52.4456,52.4815,52.4277,52.4815,120226.0
2016-08-26 11:15:00,58.51,58.53,58.48,58.52,116570.0,52.4725,52.4904,52.4456,52.4815,116570.0
2016-08-26 11:20:00,58.52,58.52,58.48,58.5,89825.0,52.4815,52.4815,52.4456,52.4635,89825.0
2016-08-26 11:25:00,58.5,58.52,58.48,58.5,138962.0,52.4635,52.4815,52.4456,52.4635,138962.0
2016-08-26 11:30:00,58.5,58.52,58.46,58.46,142350.0,52.4635,52.4815,52.4277,52.4277,142350.0
2016-08-26 11:35:00,58.46,58.5,58.37,58.39,200546.0,52.4277,52.4635,52.347,52.3649,200546.0
2016-08-26 11:40:00,58.39,58.4,58.22,58.33,351507.0,52.3649,52.3739,52.2124,52.3111,351507.0
2016-08-26 11:45:00,58.32,58.36,58.31,58.36,134305.0,52.3021,52.338,52.2931,52.338,134305.0
2016-08-26 11:50:00,58.35,58.36,58.12,58.17,398246.0,52.329,52.338,52.1228,52.1676,398246.0
2016-08-26 11:55:00,58.17,58.18,58.11,58.13,258408.0,52.1676,52.1766,52.1138,52.1317,258408.0
2016-08-26 12:00:00,58.12,58.13,57.96,58.02,316655.0,52.1228,52.1317,51.9793,52.0331,316655.0
2016-08-26 12:05:00,58.01,58.03,57.86,57.92,416320.0,52.0241,52.042,51.8896,51.9434,416320.0
2016-08-26 12:10:00,57.91,57.93,57.81,57.89,283821.0,51.9344,51.9524,51.8447,51.9165,283821.0
2016-08-26 12:15:00,57.88,57.92,57.84,57.88,187639.0,51.9075,51.9434,51.8716,51.9075,187639.0
2016-08-26 12:20:00,57.88,57.95,57.87,57.91,397360.0,51.9075,51.9703,51.8985,51.9344,397360.0
2016-08-26 12:25:00,57.91,57.92,57.86,57.92,244065.0,51.9344,51.9434,51.8896,51.9434,244065.0
2016-08-26 12:30:00,57.91,57.92,57.84,57.91,182203.0,51.9344,51.9434,51.8716,51.9344,182203.0
2016-08-26 12:35:00,57.9,57.96,57.87,57.95,138773.0,51.9255,51.9793,51.8985,51.9703,138773.0
2016-08-26 12:40:00,57.95,58.0,57.93,57.98,153889.0,51.9703,52.0151,51.9524,51.9972,153889.0
2016-08-26 12:45:00,57.98,58.0,57.97,57.99,72760.0,51.9972,52.0151,51.9882,52.0062,72760.0
2016-08-26 12:50:00,57.99,57.99,57.91,57.92,124653.0,52.0062,52.0062,51.9344,51.9434,124653.0
2016-08-26 12:55:00,57.93,57.95,57.9,57.93,154835.0,51.9524,51.9703,51.9255,51.9524,154835.0
2016-08-26 13:00:00,57.94,58.01,57.93,57.95,138310.0,51.9613,52.0241,51.9524,51.9703,138310.0
2016-08-26 13:05:00,57.95,57.96,57.89,57.93,117800.0,51.9703,51.9793,51.9165,51.9524,117800.0
2016-08-26 13:10:00,57.93,57.97,57.91,57.93,103188.0,51.9524,51.9882,51.9344,51.9524,103188.0
2016-08-26 13:15:00,57.92,57.93,57.86,57.88,147484.0,51.9434,51.9524,51.8896,51.9075,147484.0
2016-08-26 13:20:00,57.87,57.91,57.85,57.9,222586.0,51.8985,51.9344,51.8806,51.9255,222586.0
2016-08-26 13:25:00,57.9,57.93,57.89,57.92,79698.0,51.9255,51.9524,51.9165,51.9434,79698.0
2016-08-26 13:30:00,57.93,57.95,57.91,57.92,182345.0,51.9524,51.9703,51.9344,51.9434,182345.0
2016-08-26 13:35:00,57.92,57.93,57.89,57.92,97725.0,51.9434,51.9524,51.9165,51.9434,97725.0
2016-08-26 13:40:00,57.92,57.92,57.88,57.88,111911.0,51.9434,51.9434,51.9075,51.9075,111911.0
2016-08-26 13:45:00,57.88,57.89,57.85,57.87,147134.0,51.9075,51.9165,51.8806,51.8985,147134.0
2016-08-26 13:50:00,57.86,57.88,57.83,57.84,140497.0,51.8896,51.9075,51.8627,51.8716,140497.0
2016-08-26 13:55:00,57.83,57.84,57.78,57.82,177498.0,51.8627,51.8716,51.8178,51.8537,177498.0
2016-08-26 14:00:00,57.82,57.83,57.8,57.82,135931.0,51.8537,51.8627,51.8358,51.8537,135931.0
2016-08-26 14:05:00,57.82,57.87,57.79,57.87,150150.0,51.8537,51.8985,51.8268,51.8985,150150.0
2016-08-26 14:10:00,57.86,57.9,57.78,57.8,225972.0,51.8896,51.9255,51.8178,51.8358,225972.0
2016-08-26 14:15:00,57.8,57.81,57.7,57.74,294213.0,51.8358,51.8447,51.7461,51.782,294213.0
2016-08-26 14:20:00,57.74,57.77,57.7,57.73,217048.0,51.782,51.8089,51.7461,51.773,217048.0
2016-08-26 14:25:00,57.73,57.76,57.69,57.72,241813.0,51.773,51.7999,51.7371,51.764,241813.0
2016-08-26 14:30:00,57.72,57.76,57.7,57.74,193202.0,51.764,51.7999,51.7461,51.782,193202.0
2016-08-26 14:35:00,57.74,57.82,57.72,57.79,167471.0,51.782,51.8537,51.764,51.8268,167471.0
2016-08-26 14:40:00,57.79,57.86,57.78,57.82,145498.0,51.8268,51.8896,51.8178,51.8537,145498.0
2016-08-26 14:45:00,57.81,57.83,57.78,57.81,113597.0,51.8447,51.8627,51.8178,51.8447,113597.0
2016-08-26 14:50:00,57.82,57.84,57.77,57.82,108327.0,51.8537,51.8716,51.8089,51.8537,108327.0
2016-08-26 14:55:00,57.83,57.85,57.8,57.84,100604.0,51.8627,51.8806,51.8358,51.8716,100604.0
2016-08-26 15:00:00,57.83,57.86,57.81,57.82,147365.0,51.8627,51.8896,51.8447,51.8537,147365.0
2016-08-26 15:05:00,57.82,57.87,57.81,57.87,177594.0,51.8537,51.8985,51.8447,51.8985,177594.0
2016-08-26 15:10:00,57.87,57.9,57.82,57.89,218671.0,51.8985,51.9255,51.8537,51.9165,218671.0
2016-08-26 15:15:00,57.88,57.91,57.86,57.86,178839.0,51.9075,51.9344,51.8896,51.8896,178839.0
2016-08-26 15:20:00,57.87,57.92,57.84,57.91,153625.0,51.8985,51.9434,51.8716,51.9344,153625.0
2016-08-26 15:25:00,57.91,57.99,57.91,57.97,259912.0,51.9344,52.0062,51.9344,51.9882,259912.0
2016-08-26 15:30:00,57.98,58.07,57.97,58.02,273281.0,51.9972,52.0779,51.9882,52.0331,273281.0
2016-08-26 15:35:00,58.03,58.05,57.97,58.02,306142.0,52.042,52.06,51.9882,52.0331,306142.0
2016-08-26 15:40:00,58.02,58.08,58.01,58.03,350788.0,52.0331,52.0869,52.0241,52.042,350788.0
2016-08-26 15:45:00,58.03,58.09,58.01,58.09,350639.0,52.042,52.0958,52.0241,52.0958,350639.0
2016-08-26 15:50:00,58.08,58.1,57.99,57.99,473308.0,52.0869,52.1048,52.0062,52.0062,473308.0
2016-08-26 15:55:00,58.0,58.11,57.99,58.03,1260795.0,52.0151,52.1138,52.0062,52.042,1260795.0
2016-08-29 09:30:00,58.18,58.34,58.13,58.28,575296.0,52.1766,52.3201,52.1317,52.2662,575296.0
2016-08-29 09:35:00,58.29,58.56,58.27,58.52,705666.0,52.2752,52.5173,52.2573,52.4815,705666.0
2016-08-29 09:40:00,58.52,58.6,58.49,58.56,289342.0,52.4815,52.5532,52.4546,52.5173,289342.0
2016-08-29 09:45:00,58.56,58.58,58.46,58.5,446489.0,52.5173,52.5353,52.4277,52.4635,446489.0
2016-08-29 09:50:00,58.49,58.51,58.43,58.47,229768.0,52.4546,52.4725,52.4008,52.4366,229768.0
2016-08-29 09:55:00,58.47,58.49,58.41,58.48,178129.0,52.4366,52.4546,52.3828,52.4456,178129.0
2016-08-29 10:00:00,58.48,58.5,58.41,58.41,261169.0,52.4456,52.4635,52.3828,52.3828,261169.0
2016-08-29 10:05:00,58.42,58.46,58.36,58.37,249704.0,52.3918,52.4277,52.338,52.347,249704.0
2016-08-29 10:10:00,58.37,58.43,58.35,58.36,167721.0,52.347,52.4008,52.329,52.338,167721.0
2016-08-29 10:15:00,58.36,58.38,58.34,58.36,142901.0,52.338,52.3559,52.3201,52.338,142901.0
2016-08-29 10:20:00,58.36,58.37,58.31,58.33,125596.0,52.338,52.347,52.2931,52.3111,125596.0
2016-08-29 10:25:00,58.33,58.38,58.32,58.35,105559.0,52.3111,52.3559,52.3021,52.329,105559.0
2016-08-29 10:30:00,58.35,58.38,58.29,58.32,203001.0,52.329,52.3559,52.2752,52.3021,203001.0
2016-08-29 10:35:00,58.32,58.34,58.3,58.34,123802.0,52.3021,52.3201,52.2842,52.3201,123802.0
2016-08-29 10:40:00,58.34,58.38,58.32,58.35,115332.0,52.3201,52.3559,52.3021,52.329,115332.0
2016-08-29 10:45:00,58.35,58.37,58.34,58.36,110421.0,52.329,52.347,52.3201,52.338,110421.0
2016-08-29 10:50:00,58.36,58.39,58.32,58.34,135067.0,52.338,52.3649,52.3021,52.3201,135067.0
2016-08-29 10:55:00,58.34,58.35,58.3,58.31,108066.0,52.3201,52.329,52.2842,52.2931,108066.0
2016-08-29 11:00:00,58.31,58.35,58.3,58.33,103188.0,52.2931,52.329,52.2842,52.3111,103188.0
2016-08-29 11:05:00,58.34,58.36,58.25,58.29,382046.0,52.3201,52.338,52.2393,52.2752,382046.0
2016-08-29 11:10:00,58.29,58.31,58.28,58.3,143671.0,52.2752,52.2931,52.2662,52.2842,143671.0
2016-08-29 11:15:00,58.3,58.32,58.24,58.24,136735.0,52.2842,52.3021,52.2304,52.2304,136735.0
2016-08-29 11:20:00,58.24,58.28,58.24,58.26,105788.0,52.2304,52.2662,52.2304,52.2483,105788.0
2016-08-29 11:25:00,58.26,58.31,58.26,58.31,74303.0,52.2483,52.2931,52.2483,52.2931,74303.0
2016-08-29 11:30:00,58.31,58.31,58.25,58.28,111901.0,52.2931,52.2931,52.2393,52.2662,111901.0
2016-08-29 11:35:00,58.29,58.31,58.26,58.3,131113.0,52.2752,52.2931,52.2483,52.2842,131113.0
2016-08-29 11:40:00,58.29,58.34,58.29,58.33,117943.0,52.2752,52.3201,52.2752,52.3111,117943.0
2016-08-29 11:45:00,58.33,58.4,58.32,58.38,182086.0,52.3111,52.3739,52.3021,52.3559,182086.0
2016-08-29 11:50:00,58.38,58.45,58.37,58.44,143056.0,52.3559,52.4187,52.347,52.4097,143056.0
2016-08-29 11:55:00,58.44,58.47,58.42,58.46,104675.0,52.4097,52.4366,52.3918,52.4277,104675.0
2016-08-29 12:00:00,58.46,58.48,58.44,58.44,90740.0,52.4277,52.4456,52.4097,52.4097,90740.0
2016-08-29 12:05:00,58.45,58.45,58.39,58.4,217083.0,52.4187,52.4187,52.3649,52.3739,217083.0
2016-08-29 12:10:00,58.41,58.42,58.38,58.38,79556.0,52.3828,52.3918,52.3559,52.3559,79556.0
2016-08-29 12:15:00,58.38,58.4,58.37,58.38,72105.0,52.3559,52.3739,52.347,52.3559,72105.0
2016-08-29 12:20:00,58.38,58.39,58.31,58.33,82957.0,52.3559,52.3649,52.2931,52.3111,82957.0
2016-08-29 12:25:00,58.34,58.35,58.33,58.34,30816.0,52.3201,52.329,52.3111,52.3201,30816.0
2016-08-29 12:30:00,58.34,58.34,58.29,58.29,64688.0,52.3201,52.3201,52.2752,52.2752,64688.0
2016-08-29 12:35:00,58.29,58.3,58.28,58.29,51463.0,52.2752,52.2842,52.2662,52.2752,51463.0
2016-08-29 12:40:00,58.28,58.32,58.28,58.3,100516.0,52.2662,52.3021,52.2662,52.2842,100516.0
2016-08-29 12:45:00,58.3,58.35,58.3,58.32,138327.0,52.2842,52.329,52.2842,52.3021,138327.0
2016-08-29 12:50:00,58.33,58.33,58.32,58.33,27949.0,52.3111,52.3111,52.3021,52.3111,27949.0
2016-08-29 12:55:00,58.33,58.34,58.32,58.34,98564.0,52.3111,52.3201,52.3021,52.3201,98564.0
2016-08-29 13:00:00,58.34,58.35,58.32,58.33,56448.0,52.3201,52.329,52.3021,52.3111,56448.0
2016-08-29 13:05:00,58.34,58.34,58.28,58.3,95463.0,52.3201,52.3201,52.2662,52.2842,95463.0
2016-08-29 13:10:00,58.31,58.31,58.3,58.31,29582.0,52.2931,52.2931,52.2842,52.2931,29582.0
2016-08-29 13:15:00,58.3,58.31,58.28,58.29,61568.0,52.2842,52.2931,52.2662,52.2752,61568.0
2016-08-29 13:20:00,58.29,58.3,58.28,58.29,141644.0,52.2752,52.2842,52.2662,52.2752,141644.0
2016-08-29 13:25:00,58.29,58.32,58.26,58.32,136088.0,52.2752,52.3021,52.2483,52.3021,136088.0
2016-08-29 13:30:00,58.32,58.35,58.29,58.31,153821.0,52.3021,52.329,52.2752,52.2931,153821.0
2016-08-29 13:35:00,58.31,58.33,58.31,58.31,28130.0,52.2931,52.3111,52.2931,52.2931,28130.0
2016-08-29 13:40:00,58.31,58.33,58.31,58.32,49926.0,52.2931,52.3111,52.2931,52.3021,49926.0
2016-08-29 13:45:00,58.32,58.33,58.31,58.32,75761.0,52.3021,52.3111,52.2931,52.3021,75761.0
2016-08-29 13:50:00,58.31,58.33,58.29,58.29,117664.0,52.2931,52.3111,52.2752,52.2752,117664.0
2016-08-29 13:55:00,58.29,58.32,58.29,58.3,45894.0,52.2752,52.3021,52.2752,52.2842,45894.0
2016-08-29 14:00:00,58.3,58.33,58.3,58.32,52193.0,52.2842,52.3111,52.2842,52.3021,52193.0
2016-08-29 14:05:00,58.32,58.34,58.31,58.32,138075.0,52.3021,52.3201,52.2931,52.3021,138075.0
2016-08-29 14:10:00,58.31,58.33,58.3,58.33,75812.0,52.2931,52.3111,52.2842,52.3111,75812.0
2016-08-29 14:15:00,58.32,58.33,58.28,58.29,77995.0,52.3021,52.3111,52.2662,52.2752,77995.0
2016-08-29 14:20:00,58.3,58.3,58.28,58.29,46093.0,52.2842,52.2842,52.2662,52.2752,46093.0
2016-08-29 14:25:00,58.29,58.29,58.26,58.27,86864.0,52.2752,52.2752,52.2483,52.2573,86864.0
2016-08-29 14:30:00,58.28,58.28,58.26,58.27,86449.0,52.2662,52.2662,52.2483,52.2573,86449.0
2016-08-29 14:35:00,58.26,58.28,58.26,58.27,39284.0,52.2483,52.2662,52.2483,52.2573,39284.0
2016-08-29 14:40:00,58.28,58.28,58.25,58.25,106483.0,52.2662,52.2662,52.2393,52.2393,106483.0
2016-08-29 14:45:00,58.25,58.28,58.24,58.28,128525.0,52.2393,52.2662,52.2304,52.2662,128525.0
2016-08-29 14:50:00,58.28,58.3,58.27,58.29,85346.0,52.2662,52.2842,52.2573,52.2752,85346.0
2016-08-29 14:55:00,58.29,58.3,58.26,58.27,123543.0,52.2752,52.2842,52.2483,52.2573,123543.0
2016-08-29 15:00:00,58.27,58.27,58.23,58.23,67598.0,52.2573,52.2573,52.2214,52.2214,67598.0
2016-08-29 15:05:00,58.23,58.24,58.23,58.23,49082.0,52.2214,52.2304,52.2214,52.2214,49082.0
2016-08-29 15:10:00,58.23,58.26,58.23,58.23,92606.0,52.2214,52.2483,52.2214,52.2214,92606.0
2016-08-29 15:15:00,58.23,58.24,58.23,58.23,55026.0,52.2214,52.2304,52.2214,52.2214,55026.0
2016-08-29 15:20:00,58.23,58.25,58.17,58.18,184435.0,52.2214,52.2393,52.1676,52.1766,184435.0
2016-08-29 15:25:00,58.19,58.21,58.17,58.18,110905.0,52.1855,52.2035,52.1676,52.1766,110905.0
2016-08-29 15:30:00,58.18,58.19,58.16,58.16,148966.0,52.1766,52.1855,52.1586,52.1586,148966.0
2016-08-29 15:35:00,58.16,58.19,58.14,58.19,164447.0,52.1586,52.1855,52.1407,52.1855,164447.0
2016-08-29 15:40:00,58.19,58.2,58.11,58.11,291091.0,52.1855,52.1945,52.1138,52.1138,291091.0
2016-08-29 15:45:00,58.12,58.16,58.11,58.13,235707.0,52.1228,52.1586,52.1138,52.1317,235707.0
2016-08-29 15:50:00,58.14,58.17,58.14,58.16,314291.0,52.1407,52.1676,52.1407,52.1586,314291.0
2016-08-29 15:55:00,58.16,58.16,58.1,58.1,770168.0,52.1586,52.1586,52.1048,52.1048,770168.0
2016-08-30 09:30:00,57.98,58.14,57.95,58.12,753552.0,51.9972,52.1407,51.9703,52.1228,753552.0
2016-08-30 09:35:00,58.13,58.17,58.07,58.12,283307.0,52.1317,52.1676,52.0779,52.1228,283307.0
2016-08-30 09:40:00,58.12,58.19,58.08,58.18,406638.0,52.1228,52.1855,52.0869,52.1766,406638.0
2016-08-30 09:45:00,58.18,58.19,58.09,58.14,270654.0,52.1766,52.1855,52.0958,52.1407,270654.0
2016-08-30 09:50:00,58.13,58.16,58.03,58.13,173781.0,52.1317,52.1586,52.042,52.1317,173781.0
2016-08-30 09:55:00,58.13,58.15,58.07,58.1,127568.0,52.1317,52.1497,52.0779,52.1048,127568.0
2016-08-30 10:00:00,58.1,58.19,58.07,58.14,190117.0,52.1048,52.1855,52.0779,52.1407,190117.0
2016-08-30 10:05:00,58.15,58.18,57.96,58.02,195926.0,52.1497,52.1766,51.9793,52.0331,195926.0
2016-08-30 10:10:00,58.01,58.02,57.87,57.89,308444.0,52.0241,52.0331,51.8985,51.9165,308444.0
2016-08-30 10:15:00,57.9,57.93,57.78,57.8,259035.0,51.9255,51.9524,51.8178,51.8358,259035.0
2016-08-30 10:20:00,57.81,57.89,57.78,57.87,164732.0,51.8447,51.9165,51.8178,51.8985,164732.0
2016-08-30 10:25:00,57.88,57.95,57.87,57.95,148117.0,51.9075,51.9703,51.8985,51.9703,148117.0
2016-08-30 10:30:00,57.94,57.95,57.73,57.75,326356.0,51.9613,51.9703,51.773,51.7909,326356.0
2016-08-30 10:35:00,57.76,57.85,57.74,57.82,160133.0,51.7999,51.8806,51.782,51.8537,160133.0
2016-08-30 10:40:00,57.82,57.85,57.79,57.84,125068.0,51.8537,51.8806,51.8268,51.8716,125068.0
2016-08-30 10:45:00,57.83,57.86,57.78,57.83,145156.0,51.8627,51.8896,51.8178,51.8627,145156.0
2016-08-30 10:50:00,57.83,57.85,57.78,57.79,154025.0,51.8627,51.8806,51.8178,51.8268,154025.0
2016-08-30 10:55:00,57.8,57.83,57.77,57.82,151966.0,51.8358,51.8627,51.8089,51.8537,151966.0
2016-08-30 11:00:00,57.81,57.86,57.79,57.85,123895.0,51.8447,51.8896,51.8268,51.8806,123895.0
2016-08-30 11:05:00,57.85,57.88,57.8,57.8,148759.0,51.8806,51.9075,51.8358,51.8358,148759.0
2016-08-30 11:10:00,57.8,57.82,57.78,57.79,190418.0,51.8358,51.8537,51.8178,51.8268,190418.0
2016-08-30 11:15:00,57.79,57.84,57.78,57.81,146736.0,51.8268,51.8716,51.8178,51.8447,146736.0
2016-08-30 11:20:00,57.82,57.82,57.73,57.76,180027.0,51.8537,51.8537,51.773,51.7999,180027.0
2016-08-30 11:25:00,57.76,57.77,57.71,57.77,189888.0,51.7999,51.8089,51.7551,51.8089,189888.0
2016-08-30 11:30:00,57.77,57.78,57.72,57.72,157508.0,51.8089,51.8178,51.764,51.764,157508.0
2016-08-30 11:35:00,57.72,57.8,57.71,57.78,143885.0,51.764,51.8358,51.7551,51.8178,143885.0
2016-08-30 11:40:00,57.78,57.79,57.7,57.72,127586.0,51.8178,51.8268,51.7461,51.764,127586.0
2016-08-30 11:45:00,57.71,57.75,57.71,57.73,113614.0,51.7551,51.7909,51.7551,51.773,113614.0
2016-08-30 11:50:00,57.74,57.8,57.73,57.79,197979.0,51.782,51.8358,51.773,51.8268,197979.0
2016-08-30 11:55:00,57.79,57.79,57.76,57.77,121193.0,51.8268,51.8268,51.7999,51.8089,121193.0
2016-08-30 12:00:00,57.77,57.83,57.77,57.83,112205.0,51.8089,51.8627,51.8089,51.8627,112205.0
2016-08-30 12:05:00,57.83,57.85,57.82,57.85,112758.0,51.8627,51.8806,51.8537,51.8806,112758.0
2016-08-30 12:10:00,57.85,57.86,57.81,57.83,96277.0,51.8806,51.8896,51.8447,51.8627,96277.0
2016-08-30 12:15:00,57.83,57.86,57.82,57.85,72656.0,51.8627,51.8896,51.8537,51.8806,72656.0
2016-08-30 12:20:00,57.86,57.88,57.81,57.82,91173.0,51.8896,51.9075,51.8447,51.8537,91173.0
2016-08-30 12:25:00,57.82,57.87,57.81,57.83,98592.0,51.8537,51.8985,51.8447,51.8627,98592.0
2016-08-30 12:30:00,57.83,57.86,57.83,57.84,84161.0,51.8627,51.8896,51.8627,51.8716,84161.0
2016-08-30 12:35:00,57.84,57.89,57.83,57.88,126542.0,51.8716,51.9165,51.8627,51.9075,126542.0
2016-08-30 12:40:00,57.88,57.9,57.85,57.87,107584.0,51.9075,51.9255,51.8806,51.8985,107584.0
2016-08-30 12:45:00,57.87,57.88,57.84,57.86,97037.0,51.8985,51.9075,51.8716,51.8896,97037.0
2016-08-30 12:50:00,57.86,57.88,57.83,57.86,76972.0,51.8896,51.9075,51.8627,51.8896,76972.0
2016-08-30 12:55:00,57.86,57.87,57.8,57.82,69525.0,51.8896,51.8985,51.8358,51.8537,69525.0
2016-08-30 13:00:00,57.81,57.86,57.78,57.85,105615.0,51.8447,51.8896,51.8178,51.8806,105615.0
2016-08-30 13:05:00,57.85,57.87,57.83,57.84,76293.0,51.8806,51.8985,51.8627,51.8716,76293.0
2016-08-30 13:10:00,57.85,57.89,57.84,57.86,94068.0,51.8806,51.9165,51.8716,51.8896,94068.0
2016-08-30 13:15:00,57.87,57.87,57.84,57.85,60741.0,51.8985,51.8985,51.8716,51.8806,60741.0
2016-08-30 13:20:00,57.84,57.86,57.82,57.84,111430.0,51.8716,51.8896,51.8537,51.8716,111430.0
2016-08-30 13:25:00,57.83,57.84,57.81,57.83,82507.0,51.8627,51.8716,51.8447,51.8627,82507.0
2016-08-30 13:30:00,57.83,57.84,57.81,57.81,78595.0,51.8627,51.8716,51.8447,51.8447,78595.0
2016-08-30 13:35:00,57.82,57.84,57.78,57.83,69549.0,51.8537,51.8716,51.8178,51.8627,69549.0
2016-08-30 13:40:00,57.83,57.83,57.75,57.75,99792.0,51.8627,51.8627,51.7909,51.7909,99792.0
2016-08-30 13:45:00,57.75,57.79,57.75,57.77,91919.0,51.7909,51.8268,51.7909,51.8089,91919.0
2016-08-30 13:50:00,57.78,57.78,57.75,57.77,101675.0,51.8178,51.8178,51.7909,51.8089,101675.0
2016-08-30 13:55:00,57.77,57.84,57.76,57.82,82838.0,51.8089,51.8716,51.7999,51.8537,82838.0
2016-08-30 14:00:00,57.8,57.81,57.69,57.74,151292.0,51.8358,51.8447,51.7371,51.782,151292.0
2016-08-30 14:05:00,57.75,57.75,57.69,57.72,134134.0,51.7909,51.7909,51.7371,51.764,134134.0
2016-08-30 14:10:00,57.72,57.75,57.71,57.74,70435.0,51.764,51.7909,51.7551,51.782,70435.0
2016-08-30 14:15:00,57.74,57.75,57.65,57.68,170799.0,51.782,51.7909,51.7013,51.7282,170799.0
2016-08-30 14:20:00,57.68,57.74,57.66,57.71,176816.0,51.7282,51.782,51.7102,51.7551,176816.0
2016-08-30 14:25:00,57.71,57.71,57.66,57.67,149067.0,51.7551,51.7551,51.7102,51.7192,149067.0
2016-08-30 14:30:00,57.67,57.67,57.61,57.65,210475.0,51.7192,51.7192,51.6654,51.7013,210475.0
2016-08-30 14:35:00,57.65,57.68,57.63,57.66,265264.0,51.7013,51.7282,51.6833,51.7102,265264.0
2016-08-30 14:40:00,57.66,57.67,57.62,57.65,160949.0,51.7102,51.7192,51.6743,51.7013,160949.0
2016-08-30 14:45:00,57.65,57.67,57.64,57.67,142730.0,51.7013,51.7192,51.6923,51.7192,142730.0
2016-08-30 14:50:00,57.67,57.71,57.66,57.71,118296.0,51.7192,51.7551,51.7102,51.7551,118296.0
2016-08-30 14:55:00,57.71,57.73,57.7,57.72,104584.0,51.7551,51.773,51.7461,51.764,104584.0
2016-08-30 15:00:00,57.73,57.73,57.66,57.7,137543.0,51.773,51.773,51.7102,51.7461,137543.0
2016-08-30 15:05:00,57.7,57.76,57.67,57.75,187267.0,51.7461,51.7999,51.7192,51.7909,187267.0
2016-08-30 15:10:00,57.75,57.76,57.71,57.76,136636.0,51.7909,51.7999,51.7551,51.7999,136636.0
2016-08-30 15:15:00,57.75,57.77,57.74,57.76,108786.0,51.7909,51.8089,51.782,51.7999,108786.0
2016-08-30 15:20:00,57.77,57.79,57.73,57.78,178000.0,51.8089,51.8268,51.773,51.8178,178000.0
2016-08-30 15:25:00,57.78,57.81,57.77,57.78,186803.0,51.8178,51.8447,51.8089,51.8178,186803.0
2016-08-30 15:30:00,57.78,57.8,57.73,57.77,177438.0,51.8178,51.8358,51.773,51.8089,177438.0
2016-08-30 15:35:00,57.76,57.87,57.75,57.84,269910.0,51.7999,51.8985,51.7909,51.8716,269910.0
2016-08-30 15:40:00,57.84,57.88,57.81,57.84,246456.0,51.8716,51.9075,51.8447,51.8716,246456.0
2016-08-30 15:45:00,57.85,57.87,57.81,57.82,215607.0,51.8806,51.8985,51.8447,51.8537,215607.0
2016-08-30 15:50:00,57.82,57.85,57.81,57.84,304090.0,51.8537,51.8806,51.8447,51.8716,304090.0
2016-08-30 15:55:00,57.84,57.89,57.8,57.89,1124318.0,51.8716,51.9165,51.8358,51.9165,1124318.0
2016-08-31 09:30:00,57.67,57.8,57.63,57.7,824139.0,51.7192,51.8358,51.6833,51.7461,824139.0
2016-08-31 09:35:00,57.7,57.72,57.61,57.68,282815.0,51.7461,51.764,51.6654,51.7282,282815.0
2016-08-31 09:40:00,57.69,57.75,57.68,57.71,287224.0,51.7371,51.7909,51.7282,51.7551,287224.0
2016-08-31 09:45:00,57.71,57.75,57.63,57.74,222971.0,51.7551,51.7909,51.6833,51.782,222971.0
2016-08-31 09:50:00,57.75,57.75,57.69,57.73,135088.0,51.7909,51.7909,51.7371,51.773,135088.0
2016-08-31 09:55:00,57.73,57.75,57.68,57.69,232387.0,51.773,51.7909,51.7282,51.7371,232387.0
2016-08-31 10:00:00,57.7,57.75,57.68,57.73,130038.0,51.7461,51.7909,51.7282,51.773,130038.0
2016-08-31 10:05:00,57.73,57.74,57.65,57.69,244583.0,51.773,51.782,51.7013,51.7371,244583.0
2016-08-31 10:10:00,57.68,57.7,57.57,57.59,255773.0,51.7282,51.7461,51.6295,51.6474,255773.0
2016-08-31 10:15:00,57.59,57.6,57.57,57.59,136502.0,51.6474,51.6564,51.6295,51.6474,136502.0
2016-08-31 10:20:00,57.59,57.67,57.58,57.65,132325.0,51.6474,51.7192,51.6385,51.7013,132325.0
2016-08-31 10:25:00,57.64,57.68,57.61,57.63,88154.0,51.6923,51.7282,51.6654,51.6833,88154.0
2016-08-31 10:30:00,57.62,57.64,57.57,57.59,220564.0,51.6743,51.6923,51.6295,51.6474,220564.0
2016-08-31 10:35:00,57.58,57.62,57.53,57.62,197065.0,51.6385,51.6743,51.5936,51.6743,197065.0
2016-08-31 10:40:00,57.62,57.63,57.57,57.61,95299.0,51.6743,51.6833,51.6295,51.6654,95299.0
2016-08-31 10:45:00,57.6,57.63,57.56,57.62,91439.0,51.6564,51.6833,51.6205,51.6743,91439.0
2016-08-31 10:50:00,57.63,57.67,57.62,57.63,97460.0,51.6833,51.7192,51.6743,51.6833,97460.0
2016-08-31 10:55:00,57.62,57.65,57.61,57.64,280642.0,51.6743,51.7013,51.6654,51.6923,280642.0
2016-08-31 11:00:00,57.64,57.7,57.62,57.69,135924.0,51.6923,51.7461,51.6743,51.7371,135924.0
2016-08-31 11:05:00,57.68,57.69,57.62,57.67,96502.0,51.7282,51.7371,51.6743,51.7192,96502.0
2016-08-31 11:10:00,57.67,57.67,57.6,57.6,211399.0,51.7192,51.7192,51.6564,51.6564,211399.0
2016-08-31 11:15:00,57.6,57.6,57.53,57.54,207368.0,51.6564,51.6564,51.5936,51.6026,207368.0
2016-08-31 11:20:00,57.53,57.54,57.5,57.53,200325.0,51.5936,51.6026,51.5667,51.5936,200325.0
2016-08-31 11:25:00,57.53,57.55,57.53,57.54,77453.0,51.5936,51.6116,51.5936,51.6026,77453.0
2016-08-31 11:30:00,57.55,57.6,57.54,57.58,85192.0,51.6116,51.6564,51.6026,51.6385,85192.0
2016-08-31 11:35:00,57.57,57.63,57.54,57.63,94855.0,51.6295,51.6833,51.6026,51.6833,94855.0
2016-08-31 11:40:00,57.63,57.64,57.59,57.64,63717.0,51.6833,51.6923,51.6474,51.6923,63717.0
2016-08-31 11:45:00,57.64,57.64,57.6,57.6,58998.0,51.6923,51.6923,51.6564,51.6564,58998.0
2016-08-31 11:50:00,57.6,57.61,57.59,57.6,61813.0,51.6564,51.6654,51.6474,51.6564,61813.0
2016-08-31 11:55:00,57.6,57.61,57.54,57.56,125979.0,51.6564,51.6654,51.6026,51.6205,125979.0
2016-08-31 12:00:00,57.55,57.55,57.45,57.47,280339.0,51.6116,51.6116,51.5219,51.5398,280339.0
2016-08-31 12:05:00,57.47,57.49,57.45,57.49,91227.0,51.5398,51.5578,51.5219,51.5578,91227.0
2016-08-31 12:10:00,57.48,57.5,57.47,57.48,102426.0,51.5488,51.5667,51.5398,51.5488,102426.0
2016-08-31 12:15:00,57.47,57.47,57.32,57.34,285028.0,51.5398,51.5398,51.4053,51.4232,285028.0
2016-08-31 12:20:00,57.33,57.39,57.3,57.37,171583.0,51.4143,51.4681,51.3874,51.4501,171583.0
2016-08-31 12:25:00,57.36,57.38,57.34,57.35,163860.0,51.4412,51.4591,51.4232,51.4322,163860.0
2016-08-31 12:30:00,57.34,57.37,57.32,57.36,136210.0,51.4232,51.4501,51.4053,51.4412,136210.0
2016-08-31 12:35:00,57.36,57.4,57.33,57.36,240226.0,51.4412,51.477,51.4143,51.4412,240226.0
2016-08-31 12:40:00,57.36,57.38,57.35,57.35,108987.0,51.4412,51.4591,51.4322,51.4322,108987.0
2016-08-31 12:45:00,57.35,57.38,57.34,57.37,93369.0,51.4322,51.4591,51.4232,51.4501,93369.0
2016-08-31 12:50:00,57.37,57.38,57.33,57.35,105737.0,51.4501,51.4591,51.4143,51.4322,105737.0
2016-08-31 12:55:00,57.36,57.38,57.34,57.38,63812.0,51.4412,51.4591,51.4232,51.4591,63812.0
2016-08-31 13:00:00,57.38,57.4,57.37,57.39,77954.0,51.4591,51.477,51.4501,51.4681,77954.0
2016-08-31 13:05:00,57.39,57.45,57.38,57.44,125953.0,51.4681,51.5219,51.4591,51.5129,125953.0
2016-08-31 13:10:00,57.44,57.46,57.41,57.43,102567.0,51.5129,51.5309,51.486,51.504,102567.0
2016-08-31 13:15:00,57.43,57.43,57.39,57.42,89457.0,51.504,51.504,51.4681,51.495,89457.0
2016-08-31 13:20:00,57.43,57.46,57.41,57.46,119746.0,51.504,51.5309,51.486,51.5309,119746.0
2016-08-31 13:25:00,57.46,57.47,57.4,57.41,79814.0,51.5309,51.5398,51.477,51.486,79814.0
2016-08-31 13:30:00,57.41,57.42,57.38,57.4,102613.0,51.486,51.495,51.4591,51.477,102613.0
2016-08-31 13:35:00,57.4,57.41,57.38,57.39,92566.0,51.477,51.486,51.4591,51.4681,92566.0
2016-08-31 13:40:00,57.39,57.46,57.39,57.45,161089.0,51.4681,51.5309,51.4681,51.5219,161089.0
2016-08-31 13:45:00,57.46,57.46,57.37,57.37,151016.0,51.5309,51.5309,51.4501,51.4501,151016.0
2016-08-31 13:50:00,57.37,57.39,57.36,57.36,212690.0,51.4501,51.4681,51.4412,51.4412,212690.0
2016-08-31 13:55:00,57.37,57.37,57.32,57.34,170227.0,51.4501,51.4501,51.4053,51.4232,170227.0
2016-08-31 14:00:00,57.34,57.42,57.34,57.4,216356.0,51.4232,51.495,51.4232,51.477,216356.0
2016-08-31 14:05:00,57.4,57.49,57.4,57.46,228796.0,51.477,51.5578,51.477,51.5309,228796.0
2016-08-31 14:10:00,57.45,57.48,57.44,57.46,199515.0,51.5219,51.5488,51.5129,51.5309,199515.0
2016-08-31 14:15:00,57.47,57.49,57.45,57.47,93245.0,51.5398,51.5578,51.5219,51.5398,93245.0
2016-08-31 14:20:00,57.47,57.48,57.45,57.47,98434.0,51.5398,51.5488,51.5219,51.5398,98434.0
2016-08-31 14:25:00,57.47,57.49,57.46,57.47,69650.0,51.5398,51.5578,51.5309,51.5398,69650.0
2016-08-31 14:30:00,57.47,57.48,57.43,57.44,114501.0,51.5398,51.5488,51.504,51.5129,114501.0
2016-08-31 14:35:00,57.44,57.46,57.42,57.45,107603.0,51.5129,51.5309,51.495,51.5219,107603.0
2016-08-31 14:40:00,57.45,57.46,57.41,57.45,156963.0,51.5219,51.5309,51.486,51.5219,156963.0
2016-08-31 14:45:00,57.45,57.45,57.38,57.41,295292.0,51.5219,51.5219,51.4591,51.486,295292.0
2016-08-31 14:50:00,57.42,57.42,57.38,57.41,122147.0,51.495,51.495,51.4591,51.486,122147.0
2016-08-31 14:55:00,57.42,57.42,57.36,57.39,150455.0,51.495,51.495,51.4412,51.4681,150455.0
2016-08-31 15:00:00,57.39,57.43,57.37,57.43,222219.0,51.4681,51.504,51.4501,51.504,222219.0
2016-08-31 15:05:00,57.43,57.5,57.43,57.5,190162.0,51.504,51.5667,51.504,51.5667,190162.0
2016-08-31 15:10:00,57.49,57.52,57.47,57.51,153153.0,51.5578,51.5847,51.5398,51.5757,153153.0
2016-08-31 15:15:00,57.52,57.57,57.51,57.52,270647.0,51.5847,51.6295,51.5757,51.5847,270647.0
2016-08-31 15:20:00,57.53,57.58,57.5,57.56,155513.0,51.5936,51.6385,51.5667,51.6205,155513.0
2016-08-31 15:25:00,57.56,57.59,57.53,57.53,266931.0,51.6205,51.6474,51.5936,51.5936,266931.0
2016-08-31 15:30:00,57.53,57.56,57.53,57.54,307255.0,51.5936,51.6205,51.5936,51.6026,307255.0
2016-08-31 15:35:00,57.54,57.56,57.5,57.5,286295.0,51.6026,51.6205,51.5667,51.5667,286295.0
2016-08-31 15:40:00,57.5,57.54,57.49,57.49,275926.0,51.5667,51.6026,51.5578,51.5578,275926.0
2016-08-31 15:45:00,57.5,57.51,57.48,57.48,326223.0,51.5667,51.5757,51.5488,51.5488,326223.0
2016-08-31 15:50:00,57.49,57.51,57.46,57.47,573636.0,51.5578,51.5757,51.5309,51.5398,573636.0
2016-08-31 15:55:00,57.47,57.52,57.44,57.47,1480792.0,51.5398,51.5847,51.5129,51.5398,1480792.0
2016-09-01 09:30:00,57.02,57.59,57.01,57.57,1890093.0,51.1363,51.6474,51.1273,51.6295,1890093.0
2016-09-01 09:35:00,57.58,57.71,57.54,57.61,431255.0,51.6385,51.7551,51.6026,51.6654,431255.0
2016-09-01 09:40:00,57.61,57.7,57.57,57.66,224167.0,51.6654,51.7461,51.6295,51.7102,224167.0
2016-09-01 09:45:00,57.66,57.7,57.61,57.64,282137.0,51.7102,51.7461,51.6654,51.6923,282137.0
2016-09-01 09:50:00,57.65,57.67,57.5,57.54,307530.0,51.7013,51.7192,51.5667,51.6026,307530.0
2016-09-01 09:55:00,57.55,57.58,57.48,57.51,361145.0,51.6116,51.6385,51.5488,51.5757,361145.0
2016-09-01 10:00:00,57.51,57.55,57.42,57.53,498635.0,51.5757,51.6116,51.495,51.5936,498635.0
2016-09-01 10:05:00,57.54,57.58,57.46,57.53,250055.0,51.6026,51.6385,51.5309,51.5936,250055.0
2016-09-01 10:10:00,57.53,57.56,57.43,57.5,248227.0,51.5936,51.6205,51.504,51.5667,248227.0
2016-09-01 10:15:00,57.5,57.55,57.48,57.49,250231.0,51.5667,51.6116,51.5488,51.5578,250231.0
2016-09-01 10:20:00,57.49,57.49,57.36,57.44,305711.0,51.5578,51.5578,51.4412,51.5129,305711.0
2016-09-01 10:25:00,57.44,57.44,57.33,57.33,309233.0,51.5129,51.5129,51.4143,51.4143,309233.0
2016-09-01 10:30:00,57.33,57.33,57.15,57.3,602610.0,51.4143,51.4143,51.2528,51.3874,602610.0
2016-09-01 10:35:00,57.3,57.31,57.22,57.24,261529.0,51.3874,51.3963,51.3156,51.3336,261529.0
2016-09-01 10:40:00,57.23,57.32,57.21,57.3,241978.0,51.3246,51.4053,51.3067,51.3874,241978.0
2016-09-01 10:45:00,57.29,57.32,57.24,57.27,193669.0,51.3784,51.4053,51.3336,51.3605,193669.0
2016-09-01 10:50:00,57.27,57.3,57.2,57.22,224330.0,51.3605,51.3874,51.2977,51.3156,224330.0
2016-09-01 10:55:00,57.21,57.26,57.19,57.24,167758.0,51.3067,51.3515,51.2887,51.3336,167758.0
2016-09-01 11:00:00,57.25,57.25,57.14,57.22,230238.0,51.3425,51.3425,51.2439,51.3156,230238.0
2016-09-01 11:05:00,57.21,57.25,57.21,57.25,144505.0,51.3067,51.3425,51.3067,51.3425,144505.0
2016-09-01 11:10:00,57.26,57.29,57.22,57.28,203964.0,51.3515,51.3784,51.3156,51.3694,203964.0
2016-09-01 11:15:00,57.27,57.32,57.26,57.32,202125.0,51.3605,51.4053,51.3515,51.4053,202125.0
2016-09-01 11:20:00,57.32,57.42,57.32,57.4,300109.0,51.4053,51.495,51.4053,51.477,300109.0
2016-09-01 11:25:00,57.4,57.41,57.35,57.41,200793.0,51.477,51.486,51.4322,51.486,200793.0
2016-09-01 11:30:00,57.4,57.46,57.38,57.46,268711.0,51.477,51.5309,51.4591,51.5309,268711.0
2016-09-01 11:35:00,57.46,57.5,57.46,57.48,289835.0,51.5309,51.5667,51.5309,51.5488,289835.0
2016-09-01 11:40:00,57.48,57.49,57.43,57.43,222472.0,51.5488,51.5578,51.504,51.504,222472.0
2016-09-01 11:45:00,57.43,57.45,57.41,57.42,128777.0,51.504,51.5219,51.486,51.495,128777.0
2016-09-01 11:50:00,57.42,57.42,57.33,57.4,193904.0,51.495,51.495,51.4143,51.477,193904.0
2016-09-01 11:55:00,57.4,57.46,57.38,57.43,164641.0,51.477,51.5309,51.4591,51.504,164641.0
2016-09-01 12:00:00,57.43,57.44,57.41,57.44,100353.0,51.504,51.5129,51.486,51.5129,100353.0
2016-09-01 12:05:00,57.44,57.48,57.4,57.44,194464.0,51.5129,51.5488,51.477,51.5129,194464.0
2016-09-01 12:10:00,57.44,57.54,57.43,57.54,307607.0,51.5129,51.6026,51.504,51.6026,307607.0
2016-09-01 12:15:00,57.54,57.61,57.54,57.58,244014.0,51.6026,51.6654,51.6026,51.6385,244014.0
2016-09-01 12:20:00,57.57,57.69,57.55,57.67,252867.0,51.6295,51.7371,51.6116,51.7192,252867.0
2016-09-01 12:25:00,57.67,57.72,57.63,57.68,354906.0,51.7192,51.764,51.6833,51.7282,354906.0
2016-09-01 12:30:00,57.69,57.75,57.67,57.73,209945.0,51.7371,51.7909,51.7192,51.773,209945.0
2016-09-01 12:35:00,57.73,57.74,57.7,57.72,177193.0,51.773,51.782,51.7461,51.764,177193.0
2016-09-01 12:40:00,57.72,57.74,57.7,57.71,257099.0,51.764,51.782,51.7461,51.7551,257099.0
2016-09-01 12:45:00,57.7,57.74,57.69,57.72,108378.0,51.7461,51.782,51.7371,51.764,108378.0
2016-09-01 12:50:00,57.72,57.78,57.71,57.72,243466.0,51.764,51.8178,51.7551,51.764,243466.0
2016-09-01 12:55:00,57.72,57.74,57.69,57.7,140991.0,51.764,51.782,51.7371,51.7461,140991.0
2016-09-01 13:00:00,57.7,57.73,57.7,57.71,155426.0,51.7461,51.773,51.7461,51.7551,155426.0
2016-09-01 13:05:00,57.71,57.73,57.7,57.73,138393.0,51.7551,51.773,51.7461,51.773,138393.0
2016-09-01 13:10:00,57.72,57.74,57.69,57.73,268367.0,51.764,51.782,51.7371,51.773,268367.0
2016-09-01 13:15:00,57.74,57.78,57.73,57.77,255113.0,51.782,51.8178,51.773,51.8089,255113.0
2016-09-01 13:20:00,57.77,57.82,57.77,57.79,238294.0,51.8089,51.8537,51.8089,51.8268,238294.0
2016-09-01 13:25:00,57.79,57.79,57.74,57.77,99983.0,51.8268,51.8268,51.782,51.8089,99983.0
2016-09-01 13:30:00,57.78,57.79,57.73,57.75,151052.0,51.8178,51.8268,51.773,51.7909,151052.0
2016-09-01 13:35:00,57.75,57.76,57.69,57.71,203728.0,51.7909,51.7999,51.7371,51.7551,203728.0
2016-09-01 13:40:00,57.71,57.73,57.69,57.7,208647.0,51.7551,51.773,51.7371,51.7461,208647.0
2016-09-01 13:45:00,57.7,57.73,57.69,57.7,119047.0,51.7461,51.773,51.7371,51.7461,119047.0
2016-09-01 13:50:00,57.7,57.73,57.68,57.72,190946.0,51.7461,51.773,51.7282,51.764,190946.0
2016-09-01 13:55:00,57.72,57.73,57.63,57.64,210099.0,51.764,51.773,51.6833,51.6923,210099.0
2016-09-01 14:00:00,57.65,57.65,57.57,57.62,255909.0,51.7013,51.7013,51.6295,51.6743,255909.0
2016-09-01 14:05:00,57.62,57.62,57.58,57.61,306364.0,51.6743,51.6743,51.6385,51.6654,306364.0
2016-09-01 14:10:00,57.61,57.62,57.56,57.56,210378.0,51.6654,51.6743,51.6205,51.6205,210378.0
2016-09-01 14:15:00,57.56,57.57,57.55,57.55,227279.0,51.6205,51.6295,51.6116,51.6116,227279.0
2016-09-01 14:20:00,57.55,57.56,57.51,57.52,184320.0,51.6116,51.6205,51.5757,51.5847,184320.0
2016-09-01 14:25:00,57.52,57.55,57.52,57.53,296188.0,51.5847,51.6116,51.5847,51.5936,296188.0
2016-09-01 14:30:00,57.53,57.55,57.5,57.52,321893.0,51.5936,51.6116,51.5667,51.5847,321893.0
2016-09-01 14:35:00,57.51,57.52,57.46,57.49,333553.0,51.5757,51.5847,51.5309,51.5578,333553.0
2016-09-01 14:40:00,57.49,57.53,57.48,57.51,149268.0,51.5578,51.5936,51.5488,51.5757,149268.0
2016-09-01 14:45:00,57.51,57.55,57.49,57.51,230096.0,51.5757,51.6116,51.5578,51.5757,230096.0
2016-09-01 14:50:00,57.5,57.57,57.49,57.54,219839.0,51.5667,51.6295,51.5578,51.6026,219839.0
2016-09-01 14:55:00,57.54,57.56,57.52,57.52,122161.0,51.6026,51.6205,51.5847,51.5847,122161.0
2016-09-01 15:00:00,57.52,57.54,57.46,57.48,334011.0,51.5847,51.6026,51.5309,51.5488,334011.0
2016-09-01 15:05:00,57.48,57.48,57.33,57.38,580299.0,51.5488,51.5488,51.4143,51.4591,580299.0
2016-09-01 15:10:00,57.38,57.41,57.36,57.39,382021.0,51.4591,51.486,51.4412,51.4681,382021.0
2016-09-01 15:15:00,57.38,57.42,57.37,57.38,198365.0,51.4591,51.495,51.4501,51.4591,198365.0
2016-09-01 15:20:00,57.38,57.45,57.38,57.42,216649.0,51.4591,51.5219,51.4591,51.495,216649.0
2016-09-01 15:25:00,57.43,57.45,57.4,57.43,202991.0,51.504,51.5219,51.477,51.504,202991.0
2016-09-01 15:30:00,57.44,57.48,57.41,57.46,262875.0,51.5129,51.5488,51.486,51.5309,262875.0
2016-09-01 15:35:00,57.46,57.49,57.45,57.47,319167.0,51.5309,51.5578,51.5219,51.5398,319167.0
2016-09-01 15:40:00,57.48,57.54,57.46,57.5,473226.0,51.5488,51.6026,51.5309,51.5667,473226.0
2016-09-01 15:45:00,57.5,57.56,57.49,57.54,381519.0,51.5667,51.6205,51.5578,51.6026,381519.0
2016-09-01 15:50:00,57.55,57.6,57.54,57.59,467609.0,51.6116,51.6564,51.6026,51.6474,467609.0
2016-09-01 15:55:00,57.59,57.65,57.53,57.59,1330146.0,51.6474,51.7013,51.5936,51.6474,1330146.0
2016-09-02 09:30:00,57.67,57.95,57.65,57.79,1173375.0,51.7192,51.9703,51.7013,51.8268,1173375.0
2016-09-02 09:35:00,57.79,57.93,57.79,57.92,569865.0,51.8268,51.9524,51.8268,51.9434,569865.0
2016-09-02 09:40:00,57.92,58.05,57.92,58.05,682038.0,51.9434,52.06,51.9434,52.06,682038.0
2016-09-02 09:45:00,58.05,58.09,58.02,58.07,426026.0,52.06,52.0958,52.0331,52.0779,426026.0
2016-09-02 09:50:00,58.07,58.17,58.05,58.15,360255.0,52.0779,52.1676,52.06,52.1497,360255.0
2016-09-02 09:55:00,58.14,58.19,58.04,58.17,329748.0,52.1407,52.1855,52.051,52.1676,329748.0
2016-09-02 10:00:00,58.18,58.18,58.08,58.1,272879.0,52.1766,52.1766,52.0869,52.1048,272879.0
2016-09-02 10:05:00,58.1,58.11,58.0,58.03,250964.0,52.1048,52.1138,52.0151,52.042,250964.0
2016-09-02 10:10:00,58.03,58.09,58.02,58.05,275005.0,52.042,52.0958,52.0331,52.06,275005.0
2016-09-02 10:15:00,58.04,58.09,58.02,58.06,291498.0,52.051,52.0958,52.0331,52.0689,291498.0
2016-09-02 10:20:00,58.05,58.06,58.0,58.03,221146.0,52.06,52.0689,52.0151,52.042,221146.0
2016-09-02 10:25:00,58.02,58.07,58.0,58.06,207371.0,52.0331,52.0779,52.0151,52.0689,207371.0
2016-09-02 10:30:00,58.06,58.07,57.99,58.01,171295.0,52.0689,52.0779,52.0062,52.0241,171295.0
2016-09-02 10:35:00,58.01,58.05,57.99,58.03,162001.0,52.0241,52.06,52.0062,52.042,162001.0
2016-09-02 10:40:00,58.03,58.08,58.01,58.03,182316.0,52.042,52.0869,52.0241,52.042,182316.0
2016-09-02 10:45:00,58.03,58.06,58.01,58.02,124509.0,52.042,52.0689,52.0241,52.0331,124509.0
2016-09-02 10:50:00,58.02,58.06,58.01,58.04,132445.0,52.0331,52.0689,52.0241,52.051,132445.0
2016-09-02 10:55:00,58.03,58.04,57.96,57.98,159869.0,52.042,52.051,51.9793,51.9972,159869.0
2016-09-02 11:00:00,57.99,58.01,57.96,57.99,154082.0,52.0062,52.0241,51.9793,52.0062,154082.0
2016-09-02 11:05:00,58.0,58.0,57.95,57.97,166674.0,52.0151,52.0151,51.9703,51.9882,166674.0
2016-09-02 11:10:00,57.97,57.98,57.9,57.92,129069.0,51.9882,51.9972,51.9255,51.9434,129069.0
2016-09-02 11:15:00,57.92,57.94,57.91,57.92,112807.0,51.9434,51.9613,51.9344,51.9434,112807.0
2016-09-02 11:20:00,57.91,57.92,57.86,57.88,123680.0,51.9344,51.9434,51.8896,51.9075,123680.0
2016-09-02 11:25:00,57.87,57.88,57.82,57.82,193643.0,51.8985,51.9075,51.8537,51.8537,193643.0
2016-09-02 11:30:00,57.83,57.86,57.82,57.84,142202.0,51.8627,51.8896,51.8537,51.8716,142202.0
2016-09-02 11:35:00,57.84,57.85,57.81,57.83,136407.0,51.8716,51.8806,51.8447,51.8627,136407.0
2016-09-02 11:40:00,57.83,57.84,57.79,57.82,117657.0,51.8627,51.8716,51.8268,51.8537,117657.0
2016-09-02 11:45:00,57.83,57.84,57.8,57.8,96576.0,51.8627,51.8716,51.8358,51.8358,96576.0
2016-09-02 11:50:00,57.8,57.83,57.8,57.81,128169.0,51.8358,51.8627,51.8358,51.8447,128169.0
2016-09-02 11:55:00,57.81,57.83,57.79,57.79,93048.0,51.8447,51.8627,51.8268,51.8268,93048.0
2016-09-02 12:00:00,57.8,57.83,57.78,57.79,176200.0,51.8358,51.8627,51.8178,51.8268,176200.0
2016-09-02 12:05:00,57.79,57.81,57.76,57.77,120486.0,51.8268,51.8447,51.7999,51.8089,120486.0
2016-09-02 12:10:00,57.77,57.77,57.71,57.73,143323.0,51.8089,51.8089,51.7551,51.773,143323.0
2016-09-02 12:15:00,57.74,57.75,57.62,57.64,216126.0,51.782,51.7909,51.6743,51.6923,216126.0
2016-09-02 12:20:00,57.63,57.67,57.59,57.61,178554.0,51.6833,51.7192,51.6474,51.6654,178554.0
2016-09-02 12:25:00,57.62,57.66,57.6,57.6,144660.0,51.6743,51.7102,51.6564,51.6564,144660.0
2016-09-02 12:30:00,57.61,57.65,57.6,57.62,154137.0,51.6654,51.7013,51.6564,51.6743,154137.0
2016-09-02 12:35:00,57.62,57.65,57.61,57.63,122892.0,51.6743,51.7013,51.6654,51.6833,122892.0
2016-09-02 12:40:00,57.62,57.66,57.61,57.65,177233.0,51.6743,51.7102,51.6654,51.7013,177233.0
2016-09-02 12:45:00,57.65,57.66,57.59,57.59,86099.0,51.7013,51.7102,51.6474,51.6474,86099.0
2016-09-02 12:50:00,57.59,57.64,57.59,57.63,129098.0,51.6474,51.6923,51.6474,51.6833,129098.0
2016-09-02 12:55:00,57.64,57.65,57.61,57.62,94499.0,51.6923,51.7013,51.6654,51.6743,94499.0
2016-09-02 13:00:00,57.61,57.62,57.57,57.61,180255.0,51.6654,51.6743,51.6295,51.6654,180255.0
2016-09-02 13:05:00,57.61,57.61,57.58,57.59,87889.0,51.6654,51.6654,51.6385,51.6474,87889.0
2016-09-02 13:10:00,57.59,57.59,57.53,57.55,183538.0,51.6474,51.6474,51.5936,51.6116,183538.0
2016-09-02 13:15:00,57.56,57.59,57.53,57.55,124657.0,51.6205,51.6474,51.5936,51.6116,124657.0
2016-09-02 13:20:00,57.54,57.59,57.52,57.59,125917.0,51.6026,51.6474,51.5847,51.6474,125917.0
2016-09-02 13:25:00,57.59,57.59,57.53,57.54,118503.0,51.6474,51.6474,51.5936,51.6026,118503.0
2016-09-02 13:30:00,57.55,57.55,57.48,57.5,138597.0,51.6116,51.6116,51.5488,51.5667,138597.0
2016-09-02 13:35:00,57.5,57.52,57.45,57.48,161406.0,51.5667,51.5847,51.5219,51.5488,161406.0
2016-09-02 13:40:00,57.48,57.48,57.43,57.44,155773.0,51.5488,51.5488,51.504,51.5129,155773.0
2016-09-02 13:45:00,57.44,57.49,57.42,57.47,106161.0,51.5129,51.5578,51.495,51.5398,106161.0
2016-09-02 13:50:00,57.47,57.51,57.44,57.51,139053.0,51.5398,51.5757,51.5129,51.5757,139053.0
2016-09-02 13:55:00,57.51,57.51,57.46,57.48,132245.0,51.5757,51.5757,51.5309,51.5488,132245.0
2016-09-02 14:00:00,57.48,57.51,57.47,57.51,179526.0,51.5488,51.5757,51.5398,51.5757,179526.0
2016-09-02 14:05:00,57.51,57.57,57.5,57.56,182829.0,51.5757,51.6295,51.5667,51.6205,182829.0
2016-09-02 14:10:00,57.56,57.62,57.56,57.6,174530.0,51.6205,51.6743,51.6205,51.6564,174530.0
2016-09-02 14:15:00,57.61,57.67,57.59,57.66,132739.0,51.6654,51.7192,51.6474,51.7102,132739.0
2016-09-02 14:20:00,57.66,57.68,57.64,57.67,135848.0,51.7102,51.7282,51.6923,51.7192,135848.0
2016-09-02 14:25:00,57.67,57.71,57.66,57.67,111092.0,51.7192,51.7551,51.7102,51.7192,111092.0
2016-09-02 14:30:00,57.66,57.68,57.64,57.67,128316.0,51.7102,51.7282,51.6923,51.7192,128316.0
2016-09-02 14:35:00,57.67,57.68,57.62,57.65,132538.0,51.7192,51.7282,51.6743,51.7013,132538.0
2016-09-02 14:40:00,57.65,57.68,57.65,57.68,81059.0,51.7013,51.7282,51.7013,51.7282,81059.0
2016-09-02 14:45:00,57.68,57.68,57.64,57.65,125459.0,51.7282,51.7282,51.6923,51.7013,125459.0
2016-09-02 14:50:00,57.64,57.67,57.63,57.66,115715.0,51.6923,51.7192,51.6833,51.7102,115715.0
2016-09-02 14:55:00,57.67,57.67,57.64,57.66,95429.0,51.7192,51.7192,51.6923,51.7102,95429.0
2016-09-02 15:00:00,57.66,57.67,57.64,57.65,164752.0,51.7102,51.7192,51.6923,51.7013,164752.0
2016-09-02 15:05:00,57.65,57.69,57.63,57.65,166013.0,51.7013,51.7371,51.6833,51.7013,166013.0
2016-09-02 15:10:00,57.65,57.7,57.65,57.7,116136.0,51.7013,51.7461,51.7013,51.7461,116136.0
2016-09-02 15:15:00,57.7,57.72,57.65,57.71,137307.0,51.7461,51.764,51.7013,51.7551,137307.0
2016-09-02 15:20:00,57.71,57.75,57.69,57.71,257233.0,51.7551,51.7909,51.7371,51.7551,257233.0
2016-09-02 15:25:00,57.72,57.72,57.68,57.72,129674.0,51.764,51.764,51.7282,51.764,129674.0
2016-09-02 15:30:00,57.72,57.75,57.68,57.73,206792.0,51.764,51.7909,51.7282,51.773,206792.0
2016-09-02 15:35:00,57.73,57.78,57.73,57.75,286159.0,51.773,51.8178,51.773,51.7909,286159.0
2016-09-02 15:40:00,57.75,57.76,57.71,57.71,169758.0,51.7909,51.7999,51.7551,51.7551,169758.0
2016-09-02 15:45:00,57.71,57.72,57.65,57.68,243163.0,51.7551,51.764,51.7013,51.7282,243163.0
2016-09-02 15:50:00,57.67,57.69,57.66,57.66,372765.0,51.7192,51.7371,51.7102,51.7102,372765.0
2016-09-02 15:55:00,57.66,57.7,57.66,57.67,822269.0,51.7102,51.7461,51.7102,51.7192,822269.0
2016-09-06 09:30:00,57.58,57.8,57.4,57.41,918142.0,51.6385,51.8358,51.477,51.486,918142.0
2016-09-06 09:35:00,57.4,57.57,57.4,57.54,239312.0,51.477,51.6295,51.477,51.6026,239312.0
2016-09-06 09:40:00,57.53,57.58,57.47,57.5,267652.0,51.5936,51.6385,51.5398,51.5667,267652.0
2016-09-06 09:45:00,57.49,57.54,57.49,57.53,192418.0,51.5578,51.6026,51.5578,51.5936,192418.0
2016-09-06 09:50:00,57.53,57.62,57.48,57.48,214886.0,51.5936,51.6743,51.5488,51.5488,214886.0
2016-09-06 09:55:00,57.49,57.53,57.47,57.48,175233.0,51.5578,51.5936,51.5398,51.5488,175233.0
2016-09-06 10:00:00,57.47,57.53,57.45,57.52,284842.0,51.5398,51.5936,51.5219,51.5847,284842.0
2016-09-06 10:05:00,57.52,57.53,57.4,57.44,330132.0,51.5847,51.5936,51.477,51.5129,330132.0
2016-09-06 10:10:00,57.45,57.48,57.43,57.46,171288.0,51.5219,51.5488,51.504,51.5309,171288.0
2016-09-06 10:15:00,57.46,57.48,57.36,57.37,255114.0,51.5309,51.5488,51.4412,51.4501,255114.0
2016-09-06 10:20:00,57.38,57.38,57.28,57.3,257368.0,51.4591,51.4591,51.3694,51.3874,257368.0
2016-09-06 10:25:00,57.3,57.32,57.21,57.31,263070.0,51.3874,51.4053,51.3067,51.3963,263070.0
2016-09-06 10:30:00,57.32,57.36,57.28,57.33,178995.0,51.4053,51.4412,51.3694,51.4143,178995.0
2016-09-06 10:35:00,57.34,57.36,57.31,57.35,186876.0,51.4232,51.4412,51.3963,51.4322,186876.0
2016-09-06 10:40:00,57.34,57.42,57.31,57.41,127688.0,51.4232,51.495,51.3963,51.486,127688.0
2016-09-06 10:45:00,57.41,57.43,57.35,57.36,192964.0,51.486,51.504,51.4322,51.4412,192964.0
2016-09-06 10:50:00,57.36,57.42,57.36,57.42,120078.0,51.4412,51.495,51.4412,51.495,120078.0
2016-09-06 10:55:00,57.42,57.46,57.39,57.44,114436.0,51.495,51.5309,51.4681,51.5129,114436.0
2016-09-06 11:00:00,57.45,57.47,57.43,57.46,129747.0,51.5219,51.5398,51.504,51.5309,129747.0
2016-09-06 11:05:00,57.46,57.48,57.39,57.41,116661.0,51.5309,51.5488,51.4681,51.486,116661.0
2016-09-06 11:10:00,57.42,57.43,57.39,57.43,92634.0,51.495,51.504,51.4681,51.504,92634.0
2016-09-06 11:15:00,57.42,57.47,57.4,57.44,170112.0,51.495,51.5398,51.477,51.5129,170112.0
2016-09-06 11:20:00,57.44,57.5,57.43,57.5,164693.0,51.5129,51.5667,51.504,51.5667,164693.0
2016-09-06 11:25:00,57.5,57.52,57.43,57.46,201519.0,51.5667,51.5847,51.504,51.5309,201519.0
2016-09-06 11:30:00,57.45,57.48,57.41,57.43,114314.0,51.5219,51.5488,51.486,51.504,114314.0
2016-09-06 11:35:00,57.42,57.44,57.4,57.44,151572.0,51.495,51.5129,51.477,51.5129,151572.0
2016-09-06 11:40:00,57.44,57.49,57.42,57.44,93583.0,51.5129,51.5578,51.495,51.5129,93583.0
2016-09-06 11:45:00,57.44,57.53,57.43,57.49,156675.0,51.5129,51.5936,51.504,51.5578,156675.0
2016-09-06 11:50:00,57.5,57.51,57.48,57.49,128745.0,51.5667,51.5757,51.5488,51.5578,128745.0
2016-09-06 11:55:00,57.48,57.5,57.48,57.49,61600.0,51.5488,51.5667,51.5488,51.5578,61600.0
2016-09-06 12:00:00,57.48,57.51,57.48,57.5,105251.0,51.5488,51.5757,51.5488,51.5667,105251.0
2016-09-06 12:05:00,57.5,57.51,57.49,57.49,65031.0,51.5667,51.5757,51.5578,51.5578,65031.0
2016-09-06 12:10:00,57.5,57.51,57.48,57.49,90880.0,51.5667,51.5757,51.5488,51.5578,90880.0
2016-09-06 12:15:00,57.49,57.5,57.46,57.46,68903.0,51.5578,51.5667,51.5309,51.5309,68903.0
2016-09-06 12:20:00,57.46,57.49,57.46,57.48,86007.0,51.5309,51.5578,51.5309,51.5488,86007.0
2016-09-06 12:25:00,57.49,57.5,57.47,57.49,83247.0,51.5578,51.5667,51.5398,51.5578,83247.0
2016-09-06 12:30:00,57.49,57.57,57.48,57.51,226493.0,51.5578,51.6295,51.5488,51.5757,226493.0
2016-09-06 12:35:00,57.52,57.56,57.51,57.55,99133.0,51.5847,51.6205,51.5757,51.6116,99133.0
2016-09-06 12:40:00,57.55,57.61,57.54,57.59,142294.0,51.6116,51.6654,51.6026,51.6474,142294.0
2016-09-06 12:45:00,57.58,57.61,57.57,57.6,74856.0,51.6385,51.6654,51.6295,51.6564,74856.0
2016-09-06 12:50:00,57.59,57.61,57.58,57.59,98595.0,51.6474,51.6654,51.6385,51.6474,98595.0
2016-09-06 12:55:00,57.58,57.59,57.53,57.55,139199.0,51.6385,51.6474,51.5936,51.6116,139199.0
2016-09-06 13:00:00,57.55,57.58,57.55,57.57,75336.0,51.6116,51.6385,51.6116,51.6295,75336.0
2016-09-06 13:05:00,57.56,57.57,57.54,57.55,116474.0,51.6205,51.6295,51.6026,51.6116,116474.0
2016-09-06 13:10:00,57.55,57.58,57.54,57.55,78587.0,51.6116,51.6385,51.6026,51.6116,78587.0
2016-09-06 13:15:00,57.55,57.59,57.54,57.58,55645.0,51.6116,51.6474,51.6026,51.6385,55645.0
2016-09-06 13:20:00,57.57,57.58,57.53,57.54,82809.0,51.6295,51.6385,51.5936,51.6026,82809.0
2016-09-06 13:25:00,57.54,57.57,57.53,57.57,54025.0,51.6026,51.6295,51.5936,51.6295,54025.0
2016-09-06 13:30:00,57.56,57.57,57.55,57.57,62949.0,51.6205,51.6295,51.6116,51.6295,62949.0
2016-09-06 13:35:00,57.57,57.57,57.55,57.56,118502.0,51.6295,51.6295,51.6116,51.6205,118502.0
2016-09-06 13:40:00,57.55,57.58,57.55,57.57,82440.0,51.6116,51.6385,51.6116,51.6295,82440.0
2016-09-06 13:45:00,57.57,57.59,57.57,57.57,116709.0,51.6295,51.6474,51.6295,51.6295,116709.0
2016-09-06 13:50:00,57.58,57.58,57.54,57.55,149237.0,51.6385,51.6385,51.6026,51.6116,149237.0
2016-09-06 13:55:00,57.55,57.57,57.55,57.55,60705.0,51.6116,51.6295,51.6116,51.6116,60705.0
2016-09-06 14:00:00,57.56,57.56,57.51,57.52,110335.0,51.6205,51.6205,51.5757,51.5847,110335.0
2016-09-06 14:05:00,57.52,57.54,57.51,57.54,72684.0,51.5847,51.6026,51.5757,51.6026,72684.0
2016-09-06 14:10:00,57.53,57.55,57.53,57.54,44469.0,51.5936,51.6116,51.5936,51.6026,44469.0
2016-09-06 14:15:00,57.54,57.56,57.53,57.55,97027.0,51.6026,51.6205,51.5936,51.6116,97027.0
2016-09-06 14:20:00,57.55,57.58,57.55,57.58,124612.0,51.6116,51.6385,51.6116,51.6385,124612.0
2016-09-06 14:25:00,57.57,57.58,57.53,57.53,148599.0,51.6295,51.6385,51.5936,51.5936,148599.0
2016-09-06 14:30:00,57.54,57.56,57.53,57.55,80863.0,51.6026,51.6205,51.5936,51.6116,80863.0
2016-09-06 14:35:00,57.54,57.56,57.54,57.55,64350.0,51.6026,51.6205,51.6026,51.6116,64350.0
2016-09-06 14:40:00,57.55,57.58,57.54,57.55,137422.0,51.6116,51.6385,51.6026,51.6116,137422.0
2016-09-06 14:45:00,57.55,57.57,57.53,57.54,109405.0,51.6116,51.6295,51.5936,51.6026,109405.0
2016-09-06 14:50:00,57.55,57.56,57.54,57.56,91529.0,51.6116,51.6205,51.6026,51.6205,91529.0
2016-09-06 14:55:00,57.56,57.6,57.55,57.6,117380.0,51.6205,51.6564,51.6116,51.6564,117380.0
2016-09-06 15:00:00,57.6,57.6,57.56,57.59,126995.0,51.6564,51.6564,51.6205,51.6474,126995.0
2016-09-06 15:05:00,57.59,57.59,57.57,57.58,73229.0,51.6474,51.6474,51.6295,51.6385,73229.0
2016-09-06 15:10:00,57.58,57.59,57.54,57.55,191351.0,51.6385,51.6474,51.6026,51.6116,191351.0
2016-09-06 15:15:00,57.55,57.56,57.54,57.55,59544.0,51.6116,51.6205,51.6026,51.6116,59544.0
2016-09-06 15:20:00,57.56,57.57,57.55,57.57,123714.0,51.6205,51.6295,51.6116,51.6295,123714.0
2016-09-06 15:25:00,57.56,57.59,57.55,57.59,100750.0,51.6205,51.6474,51.6116,51.6474,100750.0
2016-09-06 15:30:00,57.59,57.59,57.56,57.56,136816.0,51.6474,51.6474,51.6205,51.6205,136816.0
2016-09-06 15:35:00,57.56,57.58,57.56,57.57,147457.0,51.6205,51.6385,51.6205,51.6295,147457.0
2016-09-06 15:40:00,57.58,57.58,57.55,57.57,178165.0,51.6385,51.6385,51.6116,51.6295,178165.0
2016-09-06 15:45:00,57.57,57.59,57.55,57.56,267616.0,51.6295,51.6474,51.6116,51.6205,267616.0
2016-09-06 15:50:00,57.56,57.58,57.55,57.57,334897.0,51.6205,51.6385,51.6116,51.6295,334897.0
2016-09-06 15:55:00,57.57,57.6,57.54,57.6,713196.0,51.6295,51.6564,51.6026,51.6564,713196.0
2016-09-07 09:30:00,57.47,57.59,57.4,57.54,651501.0,51.5398,51.6474,51.477,51.6026,651501.0
2016-09-07 09:35:00,57.54,57.55,57.43,57.52,310819.0,51.6026,51.6116,51.504,51.5847,310819.0
2016-09-07 09:40:00,57.53,57.59,57.49,57.53,210963.0,51.5936,51.6474,51.5578,51.5936,210963.0
2016-09-07 09:45:00,57.54,57.58,57.52,57.52,241336.0,51.6026,51.6385,51.5847,51.5847,241336.0
2016-09-07 09:50:00,57.52,57.53,57.47,57.53,243462.0,51.5847,51.5936,51.5398,51.5936,243462.0
2016-09-07 09:55:00,57.53,57.59,57.51,57.59,156003.0,51.5936,51.6474,51.5757,51.6474,156003.0
2016-09-07 10:00:00,57.58,57.59,57.53,57.56,187854.0,51.6385,51.6474,51.5936,51.6205,187854.0
2016-09-07 10:05:00,57.56,57.63,57.53,57.59,261568.0,51.6205,51.6833,51.5936,51.6474,261568.0
2016-09-07 10:10:00,57.59,57.63,57.58,57.62,188086.0,51.6474,51.6833,51.6385,51.6743,188086.0
2016-09-07 10:15:00,57.61,57.69,57.58,57.65,221661.0,51.6654,51.7371,51.6385,51.7013,221661.0
2016-09-07 10:20:00,57.65,57.73,57.64,57.73,241878.0,51.7013,51.773,51.6923,51.773,241878.0
2016-09-07 10:25:00,57.73,57.84,57.7,57.77,529763.0,51.773,51.8716,51.7461,51.8089,529763.0
2016-09-07 10:30:00,57.77,57.79,57.71,57.75,346692.0,51.8089,51.8268,51.7551,51.7909,346692.0
2016-09-07 10:35:00,57.75,57.76,57.72,57.73,195227.0,51.7909,51.7999,51.764,51.773,195227.0
2016-09-07 10:40:00,57.73,57.77,57.7,57.71,312203.0,51.773,51.8089,51.7461,51.7551,312203.0
2016-09-07 10:45:00,57.72,57.73,57.65,57.69,251002.0,51.764,51.773,51.7013,51.7371,251002.0
2016-09-07 10:50:00,57.69,57.71,57.65,57.65,226558.0,51.7371,51.7551,51.7013,51.7013,226558.0
2016-09-07 10:55:00,57.65,57.68,57.62,57.62,139263.0,51.7013,51.7282,51.6743,51.6743,139263.0
2016-09-07 11:00:00,57.62,57.66,57.6,57.66,110756.0,51.6743,51.7102,51.6564,51.7102,110756.0
2016-09-07 11:05:00,57.66,57.68,57.63,57.64,193505.0,51.7102,51.7282,51.6833,51.6923,193505.0
2016-09-07 11:10:00,57.65,57.65,57.59,57.64,166572.0,51.7013,51.7013,51.6474,51.6923,166572.0
2016-09-07 11:15:00,57.63,57.64,57.56,57.56,145683.0,51.6833,51.6923,51.6205,51.6205,145683.0
2016-09-07 11:20:00,57.56,57.59,57.55,57.59,143863.0,51.6205,51.6474,51.6116,51.6474,143863.0
2016-09-07 11:25:00,57.59,57.62,57.57,57.6,130495.0,51.6474,51.6743,51.6295,51.6564,130495.0
2016-09-07 11:30:00,57.6,57.61,57.55,57.6,114847.0,51.6564,51.6654,51.6116,51.6564,114847.0
2016-09-07 11:35:00,57.59,57.61,57.57,57.58,69947.0,51.6474,51.6654,51.6295,51.6385,69947.0
2016-09-07 11:40:00,57.58,57.61,57.56,57.57,114035.0,51.6385,51.6654,51.6205,51.6295,114035.0
2016-09-07 11:45:00,57.57,57.58,57.54,57.55,122034.0,51.6295,51.6385,51.6026,51.6116,122034.0
2016-09-07 11:50:00,57.55,57.59,57.53,57.54,131878.0,51.6116,51.6474,51.5936,51.6026,131878.0
2016-09-07 11:55:00,57.53,57.58,57.53,57.57,94653.0,51.5936,51.6385,51.5936,51.6295,94653.0
2016-09-07 12:00:00,57.57,57.57,57.54,57.55,106160.0,51.6295,51.6295,51.6026,51.6116,106160.0
2016-09-07 12:05:00,57.54,57.58,57.54,57.56,90729.0,51.6026,51.6385,51.6026,51.6205,90729.0
2016-09-07 12:10:00,57.56,57.57,57.53,57.55,208096.0,51.6205,51.6295,51.5936,51.6116,208096.0
2016-09-07 12:15:00,57.56,57.57,57.54,57.55,121331.0,51.6205,51.6295,51.6026,51.6116,121331.0
2016-09-07 12:20:00,57.54,57.58,57.54,57.58,105719.0,51.6026,51.6385,51.6026,51.6385,105719.0
2016-09-07 12:25:00,57.57,57.58,57.5,57.57,163303.0,51.6295,51.6385,51.5667,51.6295,163303.0
2016-09-07 12:30:00,57.56,57.58,57.55,57.58,62713.0,51.6205,51.6385,51.6116,51.6385,62713.0
2016-09-07 12:35:00,57.58,57.58,57.55,57.57,85606.0,51.6385,51.6385,51.6116,51.6295,85606.0
2016-09-07 12:40:00,57.57,57.62,57.57,57.61,149575.0,51.6295,51.6743,51.6295,51.6654,149575.0
2016-09-07 12:45:00,57.61,57.62,57.59,57.6,86428.0,51.6654,51.6743,51.6474,51.6564,86428.0
2016-09-07 12:50:00,57.59,57.6,57.58,57.59,115175.0,51.6474,51.6564,51.6385,51.6474,115175.0
2016-09-07 12:55:00,57.59,57.6,57.56,57.58,88383.0,51.6474,51.6564,51.6205,51.6385,88383.0
2016-09-07 13:00:00,57.58,57.58,57.56,57.57,101590.0,51.6385,51.6385,51.6205,51.6295,101590.0
2016-09-07 13:05:00,57.57,57.63,57.57,57.6,97129.0,51.6295,51.6833,51.6295,51.6564,97129.0
2016-09-07 13:10:00,57.61,57.62,57.59,57.61,117433.0,51.6654,51.6743,51.6474,51.6654,117433.0
2016-09-07 13:15:00,57.61,57.62,57.59,57.62,92128.0,51.6654,51.6743,51.6474,51.6743,92128.0
2016-09-07 13:20:00,57.62,57.62,57.6,57.61,93077.0,51.6743,51.6743,51.6564,51.6654,93077.0
2016-09-07 13:25:00,57.61,57.61,57.58,57.6,110775.0,51.6654,51.6654,51.6385,51.6564,110775.0
2016-09-07 13:30:00,57.6,57.61,57.59,57.6,61376.0,51.6564,51.6654,51.6474,51.6564,61376.0
2016-09-07 13:35:00,57.6,57.6,57.58,57.59,104549.0,51.6564,51.6564,51.6385,51.6474,104549.0
2016-09-07 13:40:00,57.59,57.63,57.59,57.63,74534.0,51.6474,51.6833,51.6474,51.6833,74534.0
2016-09-07 13:45:00,57.63,57.64,57.58,57.59,138024.0,51.6833,51.6923,51.6385,51.6474,138024.0
2016-09-07 13:50:00,57.6,57.61,57.58,57.61,90680.0,51.6564,51.6654,51.6385,51.6654,90680.0
2016-09-07 13:55:00,57.6,57.61,57.58,57.59,89002.0,51.6564,51.6654,51.6385,51.6474,89002.0
2016-09-07 14:00:00,57.58,57.59,57.56,57.59,78931.0,51.6385,51.6474,51.6205,51.6474,78931.0
2016-09-07 14:05:00,57.59,57.63,57.58,57.6,120217.0,51.6474,51.6833,51.6385,51.6564,120217.0
2016-09-07 14:10:00,57.6,57.65,57.59,57.63,124202.0,51.6564,51.7013,51.6474,51.6833,124202.0
2016-09-07 14:15:00,57.63,57.65,57.62,57.63,137010.0,51.6833,51.7013,51.6743,51.6833,137010.0
2016-09-07 14:20:00,57.63,57.64,57.61,57.62,89017.0,51.6833,51.6923,51.6654,51.6743,89017.0
2016-09-07 14:25:00,57.62,57.63,57.58,57.6,90006.0,51.6743,51.6833,51.6385,51.6564,90006.0
2016-09-07 14:30:00,57.6,57.62,57.55,57.57,147881.0,51.6564,51.6743,51.6116,51.6295,147881.0
2016-09-07 14:35:00,57.56,57.6,57.55,57.57,211592.0,51.6205,51.6564,51.6116,51.6295,211592.0
2016-09-07 14:40:00,57.56,57.58,57.55,57.57,102639.0,51.6205,51.6385,51.6116,51.6295,102639.0
2016-09-07 14:45:00,57.57,57.6,57.56,57.59,95337.0,51.6295,51.6564,51.6205,51.6474,95337.0
2016-09-07 14:50:00,57.6,57.6,57.57,57.57,98111.0,51.6564,51.6564,51.6295,51.6295,98111.0
2016-09-07 14:55:00,57.58,57.6,57.55,57.57,144470.0,51.6385,51.6564,51.6116,51.6295,144470.0
2016-09-07 15:00:00,57.56,57.59,57.55,57.58,120793.0,51.6205,51.6474,51.6116,51.6385,120793.0
2016-09-07 15:05:00,57.58,57.59,57.53,57.53,180323.0,51.6385,51.6474,51.5936,51.5936,180323.0
2016-09-07 15:10:00,57.53,57.56,57.52,57.56,108079.0,51.5936,51.6205,51.5847,51.6205,108079.0
2016-09-07 15:15:00,57.56,57.57,57.53,57.55,280062.0,51.6205,51.6295,51.5936,51.6116,280062.0
2016-09-07 15:20:00,57.54,57.55,57.5,57.52,144932.0,51.6026,51.6116,51.5667,51.5847,144932.0
2016-09-07 15:25:00,57.52,57.55,57.51,57.55,163410.0,51.5847,51.6116,51.5757,51.6116,163410.0
2016-09-07 15:30:00,57.55,57.59,57.53,57.57,205469.0,51.6116,51.6474,51.5936,51.6295,205469.0
2016-09-07 15:35:00,57.56,57.6,57.56,57.59,237387.0,51.6205,51.6564,51.6205,51.6474,237387.0
2016-09-07 15:40:00,57.59,57.61,57.56,57.57,353057.0,51.6474,51.6654,51.6205,51.6295,353057.0
2016-09-07 15:45:00,57.56,57.57,57.54,57.57,293543.0,51.6205,51.6295,51.6026,51.6295,293543.0
2016-09-07 15:50:00,57.57,57.62,57.56,57.62,718153.0,51.6295,51.6743,51.6205,51.6743,718153.0
2016-09-07 15:55:00,57.61,57.65,57.59,57.65,1392540.0,51.6654,51.7013,51.6474,51.7013,1392540.0
2016-09-08 09:30:00,57.62,57.75,57.58,57.7,860147.0,51.6743,51.7909,51.6385,51.7461,860147.0
2016-09-08 09:35:00,57.71,57.79,57.64,57.64,375445.0,51.7551,51.8268,51.6923,51.6923,375445.0
2016-09-08 09:40:00,57.64,57.65,57.51,57.55,273826.0,51.6923,51.7013,51.5757,51.6116,273826.0
2016-09-08 09:45:00,57.54,57.58,57.51,57.56,378683.0,51.6026,51.6385,51.5757,51.6205,378683.0
2016-09-08 09:50:00,57.56,57.56,57.45,57.45,349879.0,51.6205,51.6205,51.5219,51.5219,349879.0
2016-09-08 09:55:00,57.45,57.48,57.41,57.43,436110.0,51.5219,51.5488,51.486,51.504,436110.0
2016-09-08 10:00:00,57.42,57.47,57.38,57.47,231078.0,51.495,51.5398,51.4591,51.5398,231078.0
2016-09-08 10:05:00,57.46,57.47,57.42,57.45,146467.0,51.5309,51.5398,51.495,51.5219,146467.0
2016-09-08 10:10:00,57.44,57.46,57.35,57.46,284701.0,51.5129,51.5309,51.4322,51.5309,284701.0
2016-09-08 10:15:00,57.46,57.54,57.44,57.5,196361.0,51.5309,51.6026,51.5129,51.5667,196361.0
2016-09-08 10:20:00,57.51,57.55,57.51,57.54,183124.0,51.5757,51.6116,51.5757,51.6026,183124.0
2016-09-08 10:25:00,57.53,57.57,57.52,57.52,205857.0,51.5936,51.6295,51.5847,51.5847,205857.0
2016-09-08 10:30:00,57.53,57.55,57.51,57.54,159570.0,51.5936,51.6116,51.5757,51.6026,159570.0
2016-09-08 10:35:00,57.55,57.64,57.54,57.62,218213.0,51.6116,51.6923,51.6026,51.6743,218213.0
2016-09-08 10:40:00,57.62,57.64,57.61,57.64,178332.0,51.6743,51.6923,51.6654,51.6923,178332.0
2016-09-08 10:45:00,57.64,57.64,57.55,57.58,233193.0,51.6923,51.6923,51.6116,51.6385,233193.0
2016-09-08 10:50:00,57.57,57.58,57.52,57.56,202936.0,51.6295,51.6385,51.5847,51.6205,202936.0
2016-09-08 10:55:00,57.56,57.61,57.55,57.59,160894.0,51.6205,51.6654,51.6116,51.6474,160894.0
2016-09-08 11:00:00,57.59,57.63,57.51,57.53,339683.0,51.6474,51.6833,51.5757,51.5936,339683.0
2016-09-08 11:05:00,57.53,57.62,57.52,57.62,297084.0,51.5936,51.6743,51.5847,51.6743,297084.0
2016-09-08 11:10:00,57.62,57.66,57.6,57.64,177171.0,51.6743,51.7102,51.6564,51.6923,177171.0
2016-09-08 11:15:00,57.64,57.66,57.57,57.57,185936.0,51.6923,51.7102,51.6295,51.6295,185936.0
2016-09-08 11:20:00,57.57,57.58,57.53,57.54,123850.0,51.6295,51.6385,51.5936,51.6026,123850.0
2016-09-08 11:25:00,57.54,57.56,57.51,57.53,131734.0,51.6026,51.6205,51.5757,51.5936,131734.0
2016-09-08 11:30:00,57.54,57.55,57.48,57.51,143885.0,51.6026,51.6116,51.5488,51.5757,143885.0
2016-09-08 11:35:00,57.5,57.51,57.45,57.47,181174.0,51.5667,51.5757,51.5219,51.5398,181174.0
2016-09-08 11:40:00,57.47,57.51,57.45,57.48,128323.0,51.5398,51.5757,51.5219,51.5488,128323.0
2016-09-08 11:45:00,57.48,57.49,57.45,57.49,130974.0,51.5488,51.5578,51.5219,51.5578,130974.0
2016-09-08 11:50:00,57.5,57.52,57.45,57.48,276885.0,51.5667,51.5847,51.5219,51.5488,276885.0
2016-09-08 11:55:00,57.48,57.48,57.45,57.47,93046.0,51.5488,51.5488,51.5219,51.5398,93046.0
2016-09-08 12:00:00,57.47,57.5,57.45,57.48,103260.0,51.5398,51.5667,51.5219,51.5488,103260.0
2016-09-08 12:05:00,57.48,57.49,57.42,57.43,118785.0,51.5488,51.5578,51.495,51.504,118785.0
2016-09-08 12:10:00,57.43,57.43,57.38,57.42,177683.0,51.504,51.504,51.4591,51.495,177683.0
2016-09-08 12:15:00,57.42,57.43,57.38,57.39,147621.0,51.495,51.504,51.4591,51.4681,147621.0
2016-09-08 12:20:00,57.39,57.45,57.38,57.43,110123.0,51.4681,51.5219,51.4591,51.504,110123.0
2016-09-08 12:25:00,57.44,57.46,57.38,57.42,157733.0,51.5129,51.5309,51.4591,51.495,157733.0
2016-09-08 12:30:00,57.41,57.42,57.37,57.4,149922.0,51.486,51.495,51.4501,51.477,149922.0
2016-09-08 12:35:00,57.4,57.41,57.36,57.37,119358.0,51.477,51.486,51.4412,51.4501,119358.0
2016-09-08 12:40:00,57.37,57.38,57.36,57.37,83891.0,51.4501,51.4591,51.4412,51.4501,83891.0
2016-09-08 12:45:00,57.37,57.39,57.36,57.37,91826.0,51.4501,51.4681,51.4412,51.4501,91826.0
2016-09-08 12:50:00,57.37,57.41,57.35,57.39,190262.0,51.4501,51.486,51.4322,51.4681,190262.0
2016-09-08 12:55:00,57.39,57.4,57.32,57.34,210900.0,51.4681,51.477,51.4053,51.4232,210900.0
2016-09-08 13:00:00,57.33,57.35,57.3,57.31,130054.0,51.4143,51.4322,51.3874,51.3963,130054.0
2016-09-08 13:05:00,57.31,57.32,57.3,57.31,81700.0,51.3963,51.4053,51.3874,51.3963,81700.0
2016-09-08 13:10:00,57.31,57.33,57.31,57.33,63193.0,51.3963,51.4143,51.3963,51.4143,63193.0
2016-09-08 13:15:00,57.33,57.34,57.31,57.34,100430.0,51.4143,51.4232,51.3963,51.4232,100430.0
2016-09-08 13:20:00,57.34,57.38,57.33,57.36,259718.0,51.4232,51.4591,51.4143,51.4412,259718.0
2016-09-08 13:25:00,57.36,57.37,57.29,57.29,180994.0,51.4412,51.4501,51.3784,51.3784,180994.0
2016-09-08 13:30:00,57.29,57.3,57.21,57.23,244612.0,51.3784,51.3874,51.3067,51.3246,244612.0
2016-09-08 13:35:00,57.23,57.29,57.23,57.29,97731.0,51.3246,51.3784,51.3246,51.3784,97731.0
2016-09-08 13:40:00,57.28,57.32,57.27,57.27,91445.0,51.3694,51.4053,51.3605,51.3605,91445.0
2016-09-08 13:45:00,57.27,57.28,57.22,57.23,166180.0,51.3605,51.3694,51.3156,51.3246,166180.0
2016-09-08 13:50:00,57.22,57.26,57.18,57.25,145016.0,51.3156,51.3515,51.2797,51.3425,145016.0
2016-09-08 13:55:00,57.24,57.32,57.22,57.32,241077.0,51.3336,51.4053,51.3156,51.4053,241077.0
2016-09-08 14:00:00,57.31,57.34,57.28,57.3,153728.0,51.3963,51.4232,51.3694,51.3874,153728.0
2016-09-08 14:05:00,57.3,57.33,57.28,57.33,81798.0,51.3874,51.4143,51.3694,51.4143,81798.0
2016-09-08 14:10:00,57.33,57.33,57.28,57.29,93555.0,51.4143,51.4143,51.3694,51.3784,93555.0
2016-09-08 14:15:00,57.29,57.31,57.25,57.3,89054.0,51.3784,51.3963,51.3425,51.3874,89054.0
2016-09-08 14:20:00,57.3,57.37,57.29,57.32,110220.0,51.3874,51.4501,51.3784,51.4053,110220.0
2016-09-08 14:25:00,57.32,57.34,57.25,57.3,146653.0,51.4053,51.4232,51.3425,51.3874,146653.0
2016-09-08 14:30:00,57.29,57.31,57.25,57.28,116777.0,51.3784,51.3963,51.3425,51.3694,116777.0
2016-09-08 14:35:00,57.28,57.29,57.26,57.27,103429.0,51.3694,51.3784,51.3515,51.3605,103429.0
2016-09-08 14:40:00,57.27,57.36,57.26,57.31,198557.0,51.3605,51.4412,51.3515,51.3963,198557.0
2016-09-08 14:45:00,57.31,57.35,57.28,57.33,94885.0,51.3963,51.4322,51.3694,51.4143,94885.0
2016-09-08 14:50:00,57.33,57.37,57.29,57.34,111864.0,51.4143,51.4501,51.3784,51.4232,111864.0
2016-09-08 14:55:00,57.34,57.4,57.33,57.39,186836.0,51.4232,51.477,51.4143,51.4681,186836.0
2016-09-08 15:00:00,57.4,57.43,57.38,57.39,553729.0,51.477,51.504,51.4591,51.4681,553729.0
2016-09-08 15:05:00,57.4,57.43,57.37,57.42,174980.0,51.477,51.504,51.4501,51.495,174980.0
2016-09-08 15:10:00,57.43,57.5,57.42,57.49,217757.0,51.504,51.5667,51.495,51.5578,217757.0
2016-09-08 15:15:00,57.49,57.49,57.44,57.47,154292.0,51.5578,51.5578,51.5129,51.5398,154292.0
2016-09-08 15:20:00,57.47,57.48,57.44,57.46,205101.0,51.5398,51.5488,51.5129,51.5309,205101.0
2016-09-08 15:25:00,57.46,57.47,57.44,57.45,233559.0,51.5309,51.5398,51.5129,51.5219,233559.0
2016-09-08 15:30:00,57.45,57.46,57.41,57.44,144474.0,51.5219,51.5309,51.486,51.5129,144474.0
2016-09-08 15:35:00,57.43,57.46,57.42,57.45,107046.0,51.504,51.5309,51.495,51.5219,107046.0
2016-09-08 15:40:00,57.45,57.47,57.43,57.47,197596.0,51.5219,51.5398,51.504,51.5398,197596.0
2016-09-08 15:45:00,57.47,57.48,57.45,57.47,227418.0,51.5398,51.5488,51.5219,51.5398,227418.0
2016-09-08 15:50:00,57.48,57.48,57.44,57.45,408125.0,51.5488,51.5488,51.5129,51.5219,408125.0
2016-09-08 15:55:00,57.45,57.49,57.41,57.43,752615.0,51.5219,51.5578,51.486,51.504,752615.0
2016-09-09 09:30:00,56.84,57.03,56.73,57.0,1189899.0,50.9748,51.1452,50.8762,51.1183,1189899.0
2016-09-09 09:35:00,57.0,57.0,56.89,56.95,690442.0,51.1183,51.1183,51.0197,51.0735,690442.0
2016-09-09 09:40:00,56.95,57.15,56.92,57.13,505575.0,51.0735,51.2528,51.0466,51.2349,505575.0
2016-09-09 09:45:00,57.13,57.15,57.07,57.11,380988.0,51.2349,51.2528,51.1811,51.217,380988.0
2016-09-09 09:50:00,57.1,57.21,57.09,57.13,444195.0,51.208,51.3067,51.199,51.2349,444195.0
2016-09-09 09:55:00,57.14,57.27,57.09,57.26,328063.0,51.2439,51.3605,51.199,51.3515,328063.0
2016-09-09 10:00:00,57.28,57.35,57.26,57.35,404229.0,51.3694,51.4322,51.3515,51.4322,404229.0
2016-09-09 10:05:00,57.35,57.38,57.3,57.32,289050.0,51.4322,51.4591,51.3874,51.4053,289050.0
2016-09-09 10:10:00,57.32,57.43,57.31,57.42,228764.0,51.4053,51.504,51.3963,51.495,228764.0
2016-09-09 10:15:00,57.42,57.49,57.38,57.39,195149.0,51.495,51.5578,51.4591,51.4681,195149.0
2016-09-09 10:20:00,57.39,57.45,57.37,57.43,200286.0,51.4681,51.5219,51.4501,51.504,200286.0
2016-09-09 10:25:00,57.43,57.52,57.37,57.38,322540.0,51.504,51.5847,51.4501,51.4591,322540.0
2016-09-09 10:30:00,57.38,57.47,57.38,57.41,158556.0,51.4591,51.5398,51.4591,51.486,158556.0
2016-09-09 10:35:00,57.42,57.42,57.21,57.25,296205.0,51.495,51.495,51.3067,51.3425,296205.0
2016-09-09 10:40:00,57.25,57.27,57.2,57.23,149775.0,51.3425,51.3605,51.2977,51.3246,149775.0
2016-09-09 10:45:00,57.23,57.25,57.11,57.15,270496.0,51.3246,51.3425,51.217,51.2528,270496.0
2016-09-09 10:50:00,57.15,57.24,57.13,57.23,204176.0,51.2528,51.3336,51.2349,51.3246,204176.0
2016-09-09 10:55:00,57.23,57.25,57.17,57.18,253685.0,51.3246,51.3425,51.2708,51.2797,253685.0
2016-09-09 11:00:00,57.18,57.21,57.14,57.15,208625.0,51.2797,51.3067,51.2439,51.2528,208625.0
2016-09-09 11:05:00,57.16,57.2,57.12,57.2,198124.0,51.2618,51.2977,51.2259,51.2977,198124.0
2016-09-09 11:10:00,57.2,57.22,57.14,57.14,248761.0,51.2977,51.3156,51.2439,51.2439,248761.0
2016-09-09 11:15:00,57.14,57.26,57.13,57.24,200030.0,51.2439,51.3515,51.2349,51.3336,200030.0
2016-09-09 11:20:00,57.24,57.26,57.21,57.24,162859.0,51.3336,51.3515,51.3067,51.3336,162859.0
2016-09-09 11:25:00,57.23,57.27,57.22,57.25,177683.0,51.3246,51.3605,51.3156,51.3425,177683.0
2016-09-09 11:30:00,57.24,57.28,57.21,57.23,208512.0,51.3336,51.3694,51.3067,51.3246,208512.0
2016-09-09 11:35:00,57.23,57.24,57.13,57.18,203109.0,51.3246,51.3336,51.2349,51.2797,203109.0
2016-09-09 11:40:00,57.18,57.2,57.08,57.1,176649.0,51.2797,51.2977,51.1901,51.208,176649.0
2016-09-09 11:45:00,57.1,57.15,57.03,57.09,310219.0,51.208,51.2528,51.1452,51.199,310219.0
2016-09-09 11:50:00,57.09,57.1,57.02,57.03,223665.0,51.199,51.208,51.1363,51.1452,223665.0
2016-09-09 11:55:00,57.02,57.04,56.95,56.98,277457.0,51.1363,51.1542,51.0735,51.1004,277457.0
2016-09-09 12:00:00,56.98,57.07,56.96,57.04,202526.0,51.1004,51.1811,51.0824,51.1542,202526.0
2016-09-09 12:05:00,57.04,57.05,56.91,56.95,347213.0,51.1542,51.1632,51.0376,51.0735,347213.0
2016-09-09 12:10:00,56.95,56.97,56.89,56.91,261388.0,51.0735,51.0914,51.0197,51.0376,261388.0
2016-09-09 12:15:00,56.92,56.95,56.82,56.88,202040.0,51.0466,51.0735,50.9569,51.0107,202040.0
2016-09-09 12:20:00,56.88,56.99,56.86,56.93,294799.0,51.0107,51.1094,50.9928,51.0555,294799.0
2016-09-09 12:25:00,56.93,56.96,56.9,56.92,144697.0,51.0555,51.0824,51.0286,51.0466,144697.0
2016-09-09 12:30:00,56.91,56.93,56.86,56.9,143695.0,51.0376,51.0555,50.9928,51.0286,143695.0
2016-09-09 12:35:00,56.9,56.96,56.9,56.94,164176.0,51.0286,51.0824,51.0286,51.0645,164176.0
2016-09-09 12:40:00,56.94,57.0,56.94,57.0,223106.0,51.0645,51.1183,51.0645,51.1183,223106.0
2016-09-09 12:45:00,56.99,57.02,56.82,56.88,361469.0,51.1094,51.1363,50.9569,51.0107,361469.0
2016-09-09 12:50:00,56.87,56.9,56.85,56.85,138405.0,51.0017,51.0286,50.9838,50.9838,138405.0
2016-09-09 12:55:00,56.86,56.92,56.85,56.91,245777.0,50.9928,51.0466,50.9838,51.0376,245777.0
2016-09-09 13:00:00,56.92,56.94,56.88,56.88,184390.0,51.0466,51.0645,51.0107,51.0107,184390.0
2016-09-09 13:05:00,56.88,56.91,56.8,56.82,177128.0,51.0107,51.0376,50.939,50.9569,177128.0
2016-09-09 13:10:00,56.82,56.85,56.77,56.81,251766.0,50.9569,50.9838,50.9121,50.9479,251766.0
2016-09-09 13:15:00,56.8,56.83,56.77,56.82,207614.0,50.939,50.9659,50.9121,50.9569,207614.0
2016-09-09 13:20:00,56.82,56.85,56.78,56.82,261674.0,50.9569,50.9838,50.921,50.9569,261674.0
2016-09-09 13:25:00,56.82,56.82,56.8,56.8,174015.0,50.9569,50.9569,50.939,50.939,174015.0
2016-09-09 13:30:00,56.81,56.81,56.75,56.77,255240.0,50.9479,50.9479,50.8941,50.9121,255240.0
2016-09-09 13:35:00,56.77,56.79,56.74,56.77,191685.0,50.9121,50.93,50.8852,50.9121,191685.0
2016-09-09 13:40:00,56.76,56.77,56.68,56.71,348780.0,50.9031,50.9121,50.8313,50.8582,348780.0
2016-09-09 13:45:00,56.71,56.72,56.67,56.69,215960.0,50.8582,50.8672,50.8224,50.8403,215960.0
2016-09-09 13:50:00,56.69,56.7,56.66,56.69,189142.0,50.8403,50.8493,50.8134,50.8403,189142.0
2016-09-09 13:55:00,56.7,56.73,56.69,56.71,188355.0,50.8493,50.8762,50.8403,50.8582,188355.0
2016-09-09 14:00:00,56.72,56.72,56.58,56.7,302666.0,50.8672,50.8672,50.7417,50.8493,302666.0
2016-09-09 14:05:00,56.69,56.71,56.58,56.63,289623.0,50.8403,50.8582,50.7417,50.7865,289623.0
2016-09-09 14:10:00,56.63,56.64,56.55,56.57,382794.0,50.7865,50.7955,50.7148,50.7327,382794.0
2016-09-09 14:15:00,56.57,56.62,56.56,56.61,219489.0,50.7327,50.7775,50.7237,50.7686,219489.0
2016-09-09 14:20:00,56.61,56.66,56.57,56.65,226512.0,50.7686,50.8134,50.7327,50.8044,226512.0
2016-09-09 14:25:00,56.65,56.74,56.64,56.74,278431.0,50.8044,50.8852,50.7955,50.8852,278431.0
2016-09-09 14:30:00,56.73,56.74,56.7,56.72,252091.0,50.8762,50.8852,50.8493,50.8672,252091.0
2016-09-09 14:35:00,56.71,56.78,56.71,56.74,315112.0,50.8582,50.921,50.8582,50.8852,315112.0
2016-09-09 14:40:00,56.73,56.74,56.63,56.63,239315.0,50.8762,50.8852,50.7865,50.7865,239315.0
2016-09-09 14:45:00,56.64,56.64,56.44,56.51,874948.0,50.7955,50.7955,50.6161,50.6789,874948.0
2016-09-09 14:50:00,56.51,56.61,56.5,56.58,376528.0,50.6789,50.7686,50.6699,50.7417,376528.0
2016-09-09 14:55:00,56.58,56.7,56.58,56.66,253862.0,50.7417,50.8493,50.7417,50.8134,253862.0
2016-09-09 15:00:00,56.67,56.68,56.61,56.62,278133.0,50.8224,50.8313,50.7686,50.7775,278133.0
2016-09-09 15:05:00,56.62,56.62,56.52,56.55,376308.0,50.7775,50.7775,50.6879,50.7148,376308.0
2016-09-09 15:10:00,56.55,56.57,56.48,56.52,627921.0,50.7148,50.7327,50.652,50.6879,627921.0
2016-09-09 15:15:00,56.51,56.7,56.51,56.68,292131.0,50.6789,50.8493,50.6789,50.8313,292131.0
2016-09-09 15:20:00,56.68,56.69,56.62,56.68,255334.0,50.8313,50.8403,50.7775,50.8313,255334.0
2016-09-09 15:25:00,56.68,56.72,56.64,56.69,305224.0,50.8313,50.8672,50.7955,50.8403,305224.0
2016-09-09 15:30:00,56.7,56.7,56.62,56.65,249591.0,50.8493,50.8493,50.7775,50.8044,249591.0
2016-09-09 15:35:00,56.66,56.66,56.52,56.58,428156.0,50.8134,50.8134,50.6879,50.7417,428156.0
2016-09-09 15:40:00,56.58,56.6,56.47,56.49,485609.0,50.7417,50.7596,50.643,50.6609,485609.0
2016-09-09 15:45:00,56.48,56.53,56.47,56.48,614833.0,50.652,50.6968,50.643,50.652,614833.0
2016-09-09 15:50:00,56.48,56.5,56.43,56.45,1189821.0,50.652,50.6699,50.6071,50.6251,1189821.0
2016-09-09 15:55:00,56.44,56.48,56.21,56.22,2715619.0,50.6161,50.652,50.4098,50.4188,2715619.0
2016-09-12 09:30:00,55.85,56.0,55.61,55.9,1318263.0,50.087,50.2215,49.8718,50.1318,1318263.0
2016-09-12 09:35:00,55.89,56.08,55.89,56.08,754312.0,50.1229,50.2933,50.1229,50.2933,754312.0
2016-09-12 09:40:00,56.08,56.13,56.01,56.13,490520.0,50.2933,50.3381,50.2305,50.3381,490520.0
2016-09-12 09:45:00,56.13,56.13,56.05,56.09,287576.0,50.3381,50.3381,50.2663,50.3022,287576.0
2016-09-12 09:50:00,56.09,56.18,56.07,56.16,326004.0,50.3022,50.3829,50.2843,50.365,326004.0
2016-09-12 09:55:00,56.16,56.24,56.15,56.17,366310.0,50.365,50.4367,50.356,50.374,366310.0
2016-09-12 10:00:00,56.17,56.26,56.17,56.24,329069.0,50.374,50.4547,50.374,50.4367,329069.0
2016-09-12 10:05:00,56.25,56.29,56.17,56.18,315500.0,50.4457,50.4816,50.374,50.3829,315500.0
2016-09-12 10:10:00,56.17,56.24,56.11,56.2,247073.0,50.374,50.4367,50.3202,50.4009,247073.0
2016-09-12 10:15:00,56.21,56.23,56.13,56.22,329717.0,50.4098,50.4278,50.3381,50.4188,329717.0
2016-09-12 10:20:00,56.22,56.37,56.2,56.33,280314.0,50.4188,50.5533,50.4009,50.5175,280314.0
2016-09-12 10:25:00,56.34,56.45,56.34,56.4,223793.0,50.5264,50.6251,50.5264,50.5802,223793.0
2016-09-12 10:30:00,56.4,56.5,56.4,56.47,319702.0,50.5802,50.6699,50.5802,50.643,319702.0
2016-09-12 10:35:00,56.46,56.47,56.33,56.35,173372.0,50.634,50.643,50.5175,50.5354,173372.0
2016-09-12 10:40:00,56.34,56.36,56.29,56.34,241926.0,50.5264,50.5444,50.4816,50.5264,241926.0
2016-09-12 10:45:00,56.34,56.36,56.3,56.34,221140.0,50.5264,50.5444,50.4906,50.5264,221140.0
2016-09-12 10:50:00,56.34,56.36,56.28,56.33,142919.0,50.5264,50.5444,50.4726,50.5175,142919.0
2016-09-12 10:55:00,56.33,56.43,56.33,56.4,180195.0,50.5175,50.6071,50.5175,50.5802,180195.0
2016-09-12 11:00:00,56.4,56.5,56.39,56.49,216321.0,50.5802,50.6699,50.5713,50.6609,216321.0
2016-09-12 11:05:00,56.49,56.52,56.44,56.45,180647.0,50.6609,50.6879,50.6161,50.6251,180647.0
2016-09-12 11:10:00,56.44,56.45,56.33,56.38,161412.0,50.6161,50.6251,50.5175,50.5623,161412.0
2016-09-12 11:15:00,56.38,56.39,56.31,56.36,221724.0,50.5623,50.5713,50.4995,50.5444,221724.0
2016-09-12 11:20:00,56.36,56.42,56.34,56.39,277414.0,50.5444,50.5982,50.5264,50.5713,277414.0
2016-09-12 11:25:00,56.39,56.44,56.35,56.39,205589.0,50.5713,50.6161,50.5354,50.5713,205589.0
2016-09-12 11:30:00,56.4,56.4,56.27,56.33,256741.0,50.5802,50.5802,50.4636,50.5175,256741.0
2016-09-12 11:35:00,56.34,56.45,56.32,56.43,200155.0,50.5264,50.6251,50.5085,50.6071,200155.0
2016-09-12 11:40:00,56.43,56.43,56.37,56.37,227858.0,50.6071,50.6071,50.5533,50.5533,227858.0
2016-09-12 11:45:00,56.38,56.39,56.34,56.36,128042.0,50.5623,50.5713,50.5264,50.5444,128042.0
2016-09-12 11:50:00,56.36,56.42,56.36,56.4,227611.0,50.5444,50.5982,50.5444,50.5802,227611.0
2016-09-12 11:55:00,56.4,56.44,56.39,56.44,263652.0,50.5802,50.6161,50.5713,50.6161,263652.0
2016-09-12 12:00:00,56.44,56.44,56.35,56.36,282618.0,50.6161,50.6161,50.5354,50.5444,282618.0
2016-09-12 12:05:00,56.36,56.42,56.35,56.41,137764.0,50.5444,50.5982,50.5354,50.5892,137764.0
2016-09-12 12:10:00,56.41,56.44,56.36,56.39,95931.0,50.5892,50.6161,50.5444,50.5713,95931.0
2016-09-12 12:15:00,56.39,56.44,56.37,56.38,234676.0,50.5713,50.6161,50.5533,50.5623,234676.0
2016-09-12 12:20:00,56.37,56.42,56.37,56.4,172714.0,50.5533,50.5982,50.5533,50.5802,172714.0
2016-09-12 12:25:00,56.39,56.43,56.38,56.42,98054.0,50.5713,50.6071,50.5623,50.5982,98054.0
2016-09-12 12:30:00,56.42,56.48,56.41,56.44,224780.0,50.5982,50.652,50.5892,50.6161,224780.0
2016-09-12 12:35:00,56.45,56.47,56.41,56.45,118947.0,50.6251,50.643,50.5892,50.6251,118947.0
2016-09-12 12:40:00,56.45,56.47,56.4,56.45,248194.0,50.6251,50.643,50.5802,50.6251,248194.0
2016-09-12 12:45:00,56.46,56.52,56.45,56.52,192414.0,50.634,50.6879,50.6251,50.6879,192414.0
2016-09-12 12:50:00,56.52,56.7,56.51,56.68,399520.0,50.6879,50.8493,50.6789,50.8313,399520.0
2016-09-12 12:55:00,56.67,56.7,56.65,56.66,203230.0,50.8224,50.8493,50.8044,50.8134,203230.0
2016-09-12 13:00:00,56.66,56.7,56.64,56.66,246483.0,50.8134,50.8493,50.7955,50.8134,246483.0
2016-09-12 13:05:00,56.66,56.67,56.62,56.65,113465.0,50.8134,50.8224,50.7775,50.8044,113465.0
2016-09-12 13:10:00,56.66,56.74,56.64,56.72,232009.0,50.8134,50.8852,50.7955,50.8672,232009.0
2016-09-12 13:15:00,56.72,56.92,56.71,56.79,889758.0,50.8672,51.0466,50.8582,50.93,889758.0
2016-09-12 13:20:00,56.78,56.84,56.67,56.71,319821.0,50.921,50.9748,50.8224,50.8582,319821.0
2016-09-12 13:25:00,56.71,56.77,56.58,56.61,274035.0,50.8582,50.9121,50.7417,50.7686,274035.0
2016-09-12 13:30:00,56.62,56.64,56.53,56.58,195721.0,50.7775,50.7955,50.6968,50.7417,195721.0
2016-09-12 13:35:00,56.58,56.73,56.54,56.72,290374.0,50.7417,50.8762,50.7058,50.8672,290374.0
2016-09-12 13:40:00,56.72,56.73,56.65,56.71,189511.0,50.8672,50.8762,50.8044,50.8582,189511.0
2016-09-12 13:45:00,56.72,56.86,56.72,56.86,269026.0,50.8672,50.9928,50.8672,50.9928,269026.0
2016-09-12 13:50:00,56.85,56.92,56.83,56.91,250978.0,50.9838,51.0466,50.9659,51.0376,250978.0
2016-09-12 13:55:00,56.91,57.0,56.87,56.97,219424.0,51.0376,51.1183,51.0017,51.0914,219424.0
2016-09-12 14:00:00,56.96,57.04,56.94,56.99,379183.0,51.0824,51.1542,51.0645,51.1094,379183.0
2016-09-12 14:05:00,56.98,57.01,56.94,56.97,224519.0,51.1004,51.1273,51.0645,51.0914,224519.0
2016-09-12 14:10:00,56.98,57.04,56.95,57.03,152338.0,51.1004,51.1542,51.0735,51.1452,152338.0
2016-09-12 14:15:00,57.04,57.04,56.98,57.03,187207.0,51.1542,51.1542,51.1004,51.1452,187207.0
2016-09-12 14:20:00,57.02,57.09,57.0,57.08,148772.0,51.1363,51.199,51.1183,51.1901,148772.0
2016-09-12 14:25:00,57.08,57.09,57.0,57.02,212261.0,51.1901,51.199,51.1183,51.1363,212261.0
2016-09-12 14:30:00,57.03,57.08,57.01,57.03,167750.0,51.1452,51.1901,51.1273,51.1452,167750.0
2016-09-12 14:35:00,57.02,57.13,57.01,57.09,253695.0,51.1363,51.2349,51.1273,51.199,253695.0
2016-09-12 14:40:00,57.1,57.13,57.07,57.12,128094.0,51.208,51.2349,51.1811,51.2259,128094.0
2016-09-12 14:45:00,57.13,57.17,57.05,57.07,231628.0,51.2349,51.2708,51.1632,51.1811,231628.0
2016-09-12 14:50:00,57.06,57.11,57.02,57.04,395639.0,51.1721,51.217,51.1363,51.1542,395639.0
2016-09-12 14:55:00,57.04,57.1,57.0,57.06,228508.0,51.1542,51.208,51.1183,51.1721,228508.0
2016-09-12 15:00:00,57.05,57.14,57.05,57.09,277410.0,51.1632,51.2439,51.1632,51.199,277410.0
2016-09-12 15:05:00,57.09,57.15,57.08,57.13,225178.0,51.199,51.2528,51.1901,51.2349,225178.0
2016-09-12 15:10:00,57.13,57.17,57.07,57.07,188037.0,51.2349,51.2708,51.1811,51.1811,188037.0
2016-09-12 15:15:00,57.08,57.09,57.01,57.03,313493.0,51.1901,51.199,51.1273,51.1452,313493.0
2016-09-12 15:20:00,57.03,57.13,57.01,57.1,348948.0,51.1452,51.2349,51.1273,51.208,348948.0
2016-09-12 15:25:00,57.11,57.14,57.04,57.05,199563.0,51.217,51.2439,51.1542,51.1632,199563.0
2016-09-12 15:30:00,57.05,57.1,57.01,57.03,258732.0,51.1632,51.208,51.1273,51.1452,258732.0
2016-09-12 15:35:00,57.03,57.09,57.02,57.07,262681.0,51.1452,51.199,51.1363,51.1811,262681.0
2016-09-12 15:40:00,57.07,57.21,57.07,57.13,452143.0,51.1811,51.3067,51.1811,51.2349,452143.0
2016-09-12 15:45:00,57.13,57.13,57.01,57.04,460330.0,51.2349,51.2349,51.1273,51.1542,460330.0
2016-09-12 15:50:00,57.04,57.05,56.94,56.98,804472.0,51.1542,51.1632,51.0645,51.1004,804472.0
2016-09-12 15:55:00,56.98,57.11,56.97,57.05,1848036.0,51.1004,51.217,51.0914,51.1632,1848036.0
2016-09-13 09:30:00,56.49,56.56,56.25,56.5,1331310.0,50.6609,50.7237,50.4457,50.6699,1331310.0
2016-09-13 09:35:00,56.5,56.64,56.3,56.58,674338.0,50.6699,50.7955,50.4906,50.7417,674338.0
2016-09-13 09:40:00,56.58,56.63,56.38,56.39,416326.0,50.7417,50.7865,50.5623,50.5713,416326.0
2016-09-13 09:45:00,56.38,56.43,56.33,56.36,372051.0,50.5623,50.6071,50.5175,50.5444,372051.0
2016-09-13 09:50:00,56.36,56.44,56.35,56.44,330098.0,50.5444,50.6161,50.5354,50.6161,330098.0
2016-09-13 09:55:00,56.44,56.48,56.36,56.38,338886.0,50.6161,50.652,50.5444,50.5623,338886.0
2016-09-13 10:00:00,56.38,56.39,56.22,56.35,430067.0,50.5623,50.5713,50.4188,50.5354,430067.0
2016-09-13 10:05:00,56.35,56.43,56.29,56.29,377737.0,50.5354,50.6071,50.4816,50.4816,377737.0
2016-09-13 10:10:00,56.3,56.32,56.24,56.29,382286.0,50.4906,50.5085,50.4367,50.4816,382286.0
2016-09-13 10:15:00,56.29,56.4,56.26,56.28,378948.0,50.4816,50.5802,50.4547,50.4726,378948.0
2016-09-13 10:20:00,56.26,56.32,56.18,56.29,332566.0,50.4547,50.5085,50.3829,50.4816,332566.0
2016-09-13 10:25:00,56.29,56.38,56.23,56.32,352767.0,50.4816,50.5623,50.4278,50.5085,352767.0
2016-09-13 10:30:00,56.32,56.42,56.28,56.4,336015.0,50.5085,50.5982,50.4726,50.5802,336015.0
2016-09-13 10:35:00,56.4,56.44,56.37,56.41,211124.0,50.5802,50.6161,50.5533,50.5892,211124.0
2016-09-13 10:40:00,56.41,56.43,56.36,56.39,126380.0,50.5892,50.6071,50.5444,50.5713,126380.0
2016-09-13 10:45:00,56.39,56.49,56.31,56.31,248500.0,50.5713,50.6609,50.4995,50.4995,248500.0
2016-09-13 10:50:00,56.31,56.33,56.19,56.23,338378.0,50.4995,50.5175,50.3919,50.4278,338378.0
2016-09-13 10:55:00,56.23,56.28,56.19,56.23,215762.0,50.4278,50.4726,50.3919,50.4278,215762.0
2016-09-13 11:00:00,56.22,56.24,56.18,56.21,219304.0,50.4188,50.4367,50.3829,50.4098,219304.0
2016-09-13 11:05:00,56.2,56.26,56.18,56.22,175432.0,50.4009,50.4547,50.3829,50.4188,175432.0
2016-09-13 11:10:00,56.21,56.22,56.1,56.13,189032.0,50.4098,50.4188,50.3112,50.3381,189032.0
2016-09-13 11:15:00,56.13,56.19,56.05,56.16,240068.0,50.3381,50.3919,50.2663,50.365,240068.0
2016-09-13 11:20:00,56.16,56.23,56.16,56.21,182922.0,50.365,50.4278,50.365,50.4098,182922.0
2016-09-13 11:25:00,56.2,56.25,56.09,56.09,188305.0,50.4009,50.4457,50.3022,50.3022,188305.0
2016-09-13 11:30:00,56.09,56.16,56.06,56.1,240020.0,50.3022,50.365,50.2753,50.3112,240020.0
2016-09-13 11:35:00,56.11,56.19,56.09,56.16,127219.0,50.3202,50.3919,50.3022,50.365,127219.0
2016-09-13 11:40:00,56.16,56.3,56.15,56.27,326218.0,50.365,50.4906,50.356,50.4636,326218.0
2016-09-13 11:45:00,56.27,56.27,56.17,56.22,235236.0,50.4636,50.4636,50.374,50.4188,235236.0
2016-09-13 11:50:00,56.22,56.29,56.19,56.25,189799.0,50.4188,50.4816,50.3919,50.4457,189799.0
2016-09-13 11:55:00,56.24,56.27,56.19,56.26,137422.0,50.4367,50.4636,50.3919,50.4547,137422.0
2016-09-13 12:00:00,56.26,56.31,56.19,56.21,149027.0,50.4547,50.4995,50.3919,50.4098,149027.0
2016-09-13 12:05:00,56.21,56.32,56.19,56.26,131851.0,50.4098,50.5085,50.3919,50.4547,131851.0
2016-09-13 12:10:00,56.26,56.44,56.26,56.43,181428.0,50.4547,50.6161,50.4547,50.6071,181428.0
2016-09-13 12:15:00,56.42,56.43,56.38,56.38,133716.0,50.5982,50.6071,50.5623,50.5623,133716.0
2016-09-13 12:20:00,56.38,56.41,56.28,56.3,144079.0,50.5623,50.5892,50.4726,50.4906,144079.0
2016-09-13 12:25:00,56.3,56.3,56.2,56.21,165027.0,50.4906,50.4906,50.4009,50.4098,165027.0
2016-09-13 12:30:00,56.21,56.24,56.19,56.21,240261.0,50.4098,50.4367,50.3919,50.4098,240261.0
2016-09-13 12:35:00,56.21,56.28,56.16,56.28,153460.0,50.4098,50.4726,50.365,50.4726,153460.0
2016-09-13 12:40:00,56.28,56.32,56.22,56.3,185524.0,50.4726,50.5085,50.4188,50.4906,185524.0
2016-09-13 12:45:00,56.3,56.31,56.2,56.2,132616.0,50.4906,50.4995,50.4009,50.4009,132616.0
2016-09-13 12:50:00,56.2,56.24,56.16,56.18,252010.0,50.4009,50.4367,50.365,50.3829,252010.0
2016-09-13 12:55:00,56.18,56.19,56.1,56.19,165840.0,50.3829,50.3919,50.3112,50.3919,165840.0
2016-09-13 13:00:00,56.18,56.19,56.07,56.1,239494.0,50.3829,50.3919,50.2843,50.3112,239494.0
2016-09-13 13:05:00,56.1,56.19,56.08,56.18,116431.0,50.3112,50.3919,50.2933,50.3829,116431.0
2016-09-13 13:10:00,56.17,56.26,56.16,56.23,160139.0,50.374,50.4547,50.365,50.4278,160139.0
2016-09-13 13:15:00,56.22,56.36,56.21,56.36,253425.0,50.4188,50.5444,50.4098,50.5444,253425.0
2016-09-13 13:20:00,56.36,56.4,56.27,56.28,173331.0,50.5444,50.5802,50.4636,50.4726,173331.0
2016-09-13 13:25:00,56.28,56.39,56.27,56.37,99784.0,50.4726,50.5713,50.4636,50.5533,99784.0
2016-09-13 13:30:00,56.37,56.46,56.25,56.25,214902.0,50.5533,50.634,50.4457,50.4457,214902.0
2016-09-13 13:35:00,56.25,56.4,56.25,56.34,300612.0,50.4457,50.5802,50.4457,50.5264,300612.0
2016-09-13 13:40:00,56.34,56.39,56.23,56.24,240456.0,50.5264,50.5713,50.4278,50.4367,240456.0
2016-09-13 13:45:00,56.24,56.34,56.23,56.34,197540.0,50.4367,50.5264,50.4278,50.5264,197540.0
2016-09-13 13:50:00,56.35,56.37,56.22,56.23,290136.0,50.5354,50.5533,50.4188,50.4278,290136.0
2016-09-13 13:55:00,56.23,56.35,56.22,56.31,258940.0,50.4278,50.5354,50.4188,50.4995,258940.0
2016-09-13 14:00:00,56.3,56.33,56.24,56.3,222343.0,50.4906,50.5175,50.4367,50.4906,222343.0
2016-09-13 14:05:00,56.29,56.37,56.25,56.36,183476.0,50.4816,50.5533,50.4457,50.5444,183476.0
2016-09-13 14:10:00,56.35,56.39,56.31,56.38,290384.0,50.5354,50.5713,50.4995,50.5623,290384.0
2016-09-13 14:15:00,56.37,56.37,56.23,56.29,216648.0,50.5533,50.5533,50.4278,50.4816,216648.0
2016-09-13 14:20:00,56.29,56.3,56.23,56.28,282932.0,50.4816,50.4906,50.4278,50.4726,282932.0
2016-09-13 14:25:00,56.27,56.31,56.19,56.2,333392.0,50.4636,50.4995,50.3919,50.4009,333392.0
2016-09-13 14:30:00,56.2,56.26,56.17,56.25,302972.0,50.4009,50.4547,50.374,50.4457,302972.0
2016-09-13 14:35:00,56.26,56.31,56.25,56.3,228475.0,50.4547,50.4995,50.4457,50.4906,228475.0
2016-09-13 14:40:00,56.3,56.39,56.26,56.38,264562.0,50.4906,50.5713,50.4547,50.5623,264562.0
2016-09-13 14:45:00,56.38,56.4,56.3,56.34,222909.0,50.5623,50.5802,50.4906,50.5264,222909.0
2016-09-13 14:50:00,56.35,56.39,56.3,56.32,176540.0,50.5354,50.5713,50.4906,50.5085,176540.0
2016-09-13 14:55:00,56.32,56.34,56.22,56.22,311761.0,50.5085,50.5264,50.4188,50.4188,311761.0
2016-09-13 15:00:00,56.22,56.26,56.17,56.21,302555.0,50.4188,50.4547,50.374,50.4098,302555.0
2016-09-13 15:05:00,56.21,56.26,56.18,56.22,190120.0,50.4098,50.4547,50.3829,50.4188,190120.0
2016-09-13 15:10:00,56.22,56.23,56.12,56.17,254674.0,50.4188,50.4278,50.3291,50.374,254674.0
2016-09-13 15:15:00,56.17,56.34,56.17,56.29,217137.0,50.374,50.5264,50.374,50.4816,217137.0
2016-09-13 15:20:00,56.28,56.37,56.24,56.26,271924.0,50.4726,50.5533,50.4367,50.4547,271924.0
2016-09-13 15:25:00,56.27,56.38,56.26,56.31,277506.0,50.4636,50.5623,50.4547,50.4995,277506.0
2016-09-13 15:30:00,56.32,56.43,56.28,56.37,347159.0,50.5085,50.6071,50.4726,50.5533,347159.0
2016-09-13 15:35:00,56.36,56.46,56.34,56.45,317227.0,50.5444,50.634,50.5264,50.6251,317227.0
2016-09-13 15:40:00,56.44,56.45,56.28,56.35,761666.0,50.6161,50.6251,50.4726,50.5354,761666.0
2016-09-13 15:45:00,56.34,56.41,56.28,56.39,787620.0,50.5264,50.5892,50.4726,50.5713,787620.0
2016-09-13 15:50:00,56.4,56.65,56.39,56.65,1292175.0,50.5802,50.8044,50.5713,50.8044,1292175.0
2016-09-13 15:55:00,56.64,56.65,56.48,56.53,2377868.0,50.7955,50.8044,50.652,50.6968,2377868.0
2016-09-14 09:30:00,56.41,56.43,56.12,56.34,1195401.0,50.5892,50.6071,50.3291,50.5264,1195401.0
2016-09-14 09:35:00,56.34,56.34,56.16,56.21,461606.0,50.5264,50.5264,50.365,50.4098,461606.0
2016-09-14 09:40:00,56.21,56.22,56.09,56.2,424331.0,50.4098,50.4188,50.3022,50.4009,424331.0
2016-09-14 09:45:00,56.2,56.23,56.12,56.12,430476.0,50.4009,50.4278,50.3291,50.3291,430476.0
2016-09-14 09:50:00,56.12,56.14,56.03,56.09,253578.0,50.3291,50.3471,50.2484,50.3022,253578.0
2016-09-14 09:55:00,56.08,56.19,56.07,56.14,275802.0,50.2933,50.3919,50.2843,50.3471,275802.0
2016-09-14 10:00:00,56.15,56.18,56.12,56.18,270910.0,50.356,50.3829,50.3291,50.3829,270910.0
2016-09-14 10:05:00,56.18,56.25,56.17,56.24,241069.0,50.3829,50.4457,50.374,50.4367,241069.0
2016-09-14 10:10:00,56.24,56.27,56.2,56.24,367942.0,50.4367,50.4636,50.4009,50.4367,367942.0
2016-09-14 10:15:00,56.25,56.28,56.24,56.27,223072.0,50.4457,50.4726,50.4367,50.4636,223072.0
2016-09-14 10:20:00,56.26,56.44,56.25,56.39,338814.0,50.4547,50.6161,50.4457,50.5713,338814.0
2016-09-14 10:25:00,56.39,56.46,56.38,56.45,562131.0,50.5713,50.634,50.5623,50.6251,562131.0
2016-09-14 10:30:00,56.45,56.6,56.43,56.59,415410.0,50.6251,50.7596,50.6071,50.7506,415410.0
2016-09-14 10:35:00,56.58,56.63,56.55,56.57,283457.0,50.7417,50.7865,50.7148,50.7327,283457.0
2016-09-14 10:40:00,56.57,56.58,56.53,56.58,326233.0,50.7327,50.7417,50.6968,50.7417,326233.0
2016-09-14 10:45:00,56.58,56.59,56.51,56.51,162367.0,50.7417,50.7506,50.6789,50.6789,162367.0
2016-09-14 10:50:00,56.52,56.6,56.51,56.53,265356.0,50.6879,50.7596,50.6789,50.6968,265356.0
2016-09-14 10:55:00,56.53,56.56,56.49,56.49,292262.0,50.6968,50.7237,50.6609,50.6609,292262.0
2016-09-14 11:00:00,56.49,56.54,56.49,56.51,225532.0,50.6609,50.7058,50.6609,50.6789,225532.0
2016-09-14 11:05:00,56.51,56.51,56.32,56.34,306051.0,50.6789,50.6789,50.5085,50.5264,306051.0
2016-09-14 11:10:00,56.34,56.5,56.22,56.45,412189.0,50.5264,50.6699,50.4188,50.6251,412189.0
2016-09-14 11:15:00,56.46,56.5,56.44,56.45,133523.0,50.634,50.6699,50.6161,50.6251,133523.0
2016-09-14 11:20:00,56.45,56.5,56.45,56.49,112381.0,50.6251,50.6699,50.6251,50.6609,112381.0
2016-09-14 11:25:00,56.49,56.55,56.45,56.46,197628.0,50.6609,50.7148,50.6251,50.634,197628.0
2016-09-14 11:30:00,56.46,56.47,56.39,56.4,161871.0,50.634,50.643,50.5713,50.5802,161871.0
2016-09-14 11:35:00,56.4,56.41,56.36,56.39,163187.0,50.5802,50.5892,50.5444,50.5713,163187.0
2016-09-14 11:40:00,56.4,56.46,56.38,56.41,136895.0,50.5802,50.634,50.5623,50.5892,136895.0
2016-09-14 11:45:00,56.41,56.48,56.38,56.42,177495.0,50.5892,50.652,50.5623,50.5982,177495.0
2016-09-14 11:50:00,56.42,56.49,56.42,56.45,134813.0,50.5982,50.6609,50.5982,50.6251,134813.0
2016-09-14 11:55:00,56.44,56.53,56.44,56.52,179480.0,50.6161,50.6968,50.6161,50.6879,179480.0
2016-09-14 12:00:00,56.52,56.59,56.51,56.56,211715.0,50.6879,50.7506,50.6789,50.7237,211715.0
2016-09-14 12:05:00,56.55,56.61,56.51,56.54,152056.0,50.7148,50.7686,50.6789,50.7058,152056.0
2016-09-14 12:10:00,56.54,56.58,56.52,56.57,71527.0,50.7058,50.7417,50.6879,50.7327,71527.0
2016-09-14 12:15:00,56.57,56.62,56.56,56.62,125038.0,50.7327,50.7775,50.7237,50.7775,125038.0
2016-09-14 12:20:00,56.63,56.63,56.57,56.57,123937.0,50.7865,50.7865,50.7327,50.7327,123937.0
2016-09-14 12:25:00,56.57,56.61,56.57,56.59,136690.0,50.7327,50.7686,50.7327,50.7506,136690.0
2016-09-14 12:30:00,56.59,56.6,56.56,56.56,138476.0,50.7506,50.7596,50.7237,50.7237,138476.0
2016-09-14 12:35:00,56.57,56.6,56.54,56.55,117793.0,50.7327,50.7596,50.7058,50.7148,117793.0
2016-09-14 12:40:00,56.54,56.54,56.47,56.48,199361.0,50.7058,50.7058,50.643,50.652,199361.0
2016-09-14 12:45:00,56.48,56.52,56.43,56.46,119400.0,50.652,50.6879,50.6071,50.634,119400.0
2016-09-14 12:50:00,56.46,56.48,56.4,56.41,88058.0,50.634,50.652,50.5802,50.5892,88058.0
2016-09-14 12:55:00,56.42,56.52,56.41,56.48,145726.0,50.5982,50.6879,50.5892,50.652,145726.0
2016-09-14 13:00:00,56.48,56.52,56.47,56.49,93316.0,50.652,50.6879,50.643,50.6609,93316.0
2016-09-14 13:05:00,56.49,56.51,56.45,56.47,98022.0,50.6609,50.6789,50.6251,50.643,98022.0
2016-09-14 13:10:00,56.47,56.48,56.41,56.42,149599.0,50.643,50.652,50.5892,50.5982,149599.0
2016-09-14 13:15:00,56.43,56.45,56.41,56.41,110750.0,50.6071,50.6251,50.5892,50.5892,110750.0
2016-09-14 13:20:00,56.42,56.46,56.37,56.46,114133.0,50.5982,50.634,50.5533,50.634,114133.0
2016-09-14 13:25:00,56.46,56.5,56.45,56.48,90765.0,50.634,50.6699,50.6251,50.652,90765.0
2016-09-14 13:30:00,56.47,56.51,56.45,56.5,154593.0,50.643,50.6789,50.6251,50.6699,154593.0
2016-09-14 13:35:00,56.49,56.5,56.39,56.41,142014.0,50.6609,50.6699,50.5713,50.5892,142014.0
2016-09-14 13:40:00,56.4,56.43,56.36,56.42,156673.0,50.5802,50.6071,50.5444,50.5982,156673.0
2016-09-14 13:45:00,56.41,56.42,56.3,56.31,159321.0,50.5892,50.5982,50.4906,50.4995,159321.0
2016-09-14 13:50:00,56.31,56.33,56.28,56.33,190484.0,50.4995,50.5175,50.4726,50.5175,190484.0
2016-09-14 13:55:00,56.33,56.33,56.28,56.28,78301.0,50.5175,50.5175,50.4726,50.4726,78301.0
2016-09-14 14:00:00,56.28,56.36,56.26,56.27,195585.0,50.4726,50.5444,50.4547,50.4636,195585.0
2016-09-14 14:05:00,56.27,56.3,56.19,56.21,158747.0,50.4636,50.4906,50.3919,50.4098,158747.0
2016-09-14 14:10:00,56.21,56.22,56.14,56.15,156755.0,50.4098,50.4188,50.3471,50.356,156755.0
2016-09-14 14:15:00,56.15,56.27,56.14,56.23,167558.0,50.356,50.4636,50.3471,50.4278,167558.0
2016-09-14 14:20:00,56.24,56.28,56.19,56.27,179118.0,50.4367,50.4726,50.3919,50.4636,179118.0
2016-09-14 14:25:00,56.26,56.28,56.18,56.26,171919.0,50.4547,50.4726,50.3829,50.4547,171919.0
2016-09-14 14:30:00,56.25,56.3,56.2,56.27,184821.0,50.4457,50.4906,50.4009,50.4636,184821.0
2016-09-14 14:35:00,56.26,56.28,56.24,56.25,186204.0,50.4547,50.4726,50.4367,50.4457,186204.0
2016-09-14 14:40:00,56.25,56.35,56.24,56.34,176712.0,50.4457,50.5354,50.4367,50.5264,176712.0
2016-09-14 14:45:00,56.34,56.35,56.26,56.28,177568.0,50.5264,50.5354,50.4547,50.4726,177568.0
2016-09-14 14:50:00,56.27,56.36,56.25,56.28,242291.0,50.4636,50.5444,50.4457,50.4726,242291.0
2016-09-14 14:55:00,56.28,56.39,56.27,56.34,152036.0,50.4726,50.5713,50.4636,50.5264,152036.0
2016-09-14 15:00:00,56.34,56.37,56.27,56.29,141711.0,50.5264,50.5533,50.4636,50.4816,141711.0
2016-09-14 15:05:00,56.3,56.3,56.23,56.28,221075.0,50.4906,50.4906,50.4278,50.4726,221075.0
2016-09-14 15:10:00,56.28,56.28,56.16,56.18,272185.0,50.4726,50.4726,50.365,50.3829,272185.0
2016-09-14 15:15:00,56.19,56.21,56.14,56.18,354378.0,50.3919,50.4098,50.3471,50.3829,354378.0
2016-09-14 15:20:00,56.17,56.19,56.08,56.1,355802.0,50.374,50.3919,50.2933,50.3112,355802.0
2016-09-14 15:25:00,56.1,56.15,56.03,56.06,684940.0,50.3112,50.356,50.2484,50.2753,684940.0
2016-09-14 15:30:00,56.05,56.17,56.05,56.13,383973.0,50.2663,50.374,50.2663,50.3381,383973.0
2016-09-14 15:35:00,56.13,56.18,56.11,56.17,250746.0,50.3381,50.3829,50.3202,50.374,250746.0
2016-09-14 15:40:00,56.17,56.27,56.16,56.26,242958.0,50.374,50.4636,50.365,50.4547,242958.0
2016-09-14 15:45:00,56.26,56.34,56.23,56.33,387498.0,50.4547,50.5264,50.4278,50.5175,387498.0
2016-09-14 15:50:00,56.32,56.33,56.19,56.27,621670.0,50.5085,50.5175,50.3919,50.4636,621670.0
2016-09-14 15:55:00,56.28,56.29,56.17,56.26,1365702.0,50.4726,50.4816,50.374,50.4547,1365702.0
2016-09-15 09:30:00,56.15,56.3,55.98,56.24,1151091.0,50.356,50.4906,50.2036,50.4367,1151091.0
2016-09-15 09:35:00,56.24,56.33,56.17,56.27,388341.0,50.4367,50.5175,50.374,50.4636,388341.0
2016-09-15 09:40:00,56.27,56.31,56.2,56.22,305345.0,50.4636,50.4995,50.4009,50.4188,305345.0
2016-09-15 09:45:00,56.23,56.25,56.16,56.2,377574.0,50.4278,50.4457,50.365,50.4009,377574.0
2016-09-15 09:50:00,56.19,56.26,56.14,56.23,405839.0,50.3919,50.4547,50.3471,50.4278,405839.0
2016-09-15 09:55:00,56.23,56.24,56.14,56.22,350451.0,50.4278,50.4367,50.3471,50.4188,350451.0
2016-09-15 10:00:00,56.22,56.3,56.16,56.26,419579.0,50.4188,50.4906,50.365,50.4547,419579.0
2016-09-15 10:05:00,56.27,56.38,56.27,56.34,204972.0,50.4636,50.5623,50.4636,50.5264,204972.0
2016-09-15 10:10:00,56.34,56.51,56.33,56.5,472909.0,50.5264,50.6789,50.5175,50.6699,472909.0
2016-09-15 10:15:00,56.5,56.58,56.47,56.58,451338.0,50.6699,50.7417,50.643,50.7417,451338.0
2016-09-15 10:20:00,56.58,56.59,56.47,56.48,318297.0,50.7417,50.7506,50.643,50.652,318297.0
2016-09-15 10:25:00,56.49,56.63,56.48,56.62,267433.0,50.6609,50.7865,50.652,50.7775,267433.0
2016-09-15 10:30:00,56.63,56.67,56.6,56.63,180412.0,50.7865,50.8224,50.7596,50.7865,180412.0
2016-09-15 10:35:00,56.63,56.67,56.58,56.67,181592.0,50.7865,50.8224,50.7417,50.8224,181592.0
2016-09-15 10:40:00,56.67,56.67,56.46,56.46,158489.0,50.8224,50.8224,50.634,50.634,158489.0
2016-09-15 10:45:00,56.47,56.58,56.46,56.58,341915.0,50.643,50.7417,50.634,50.7417,341915.0
2016-09-15 10:50:00,56.59,56.75,56.59,56.75,280936.0,50.7506,50.8941,50.7506,50.8941,280936.0
2016-09-15 10:55:00,56.75,56.87,56.73,56.86,302178.0,50.8941,51.0017,50.8762,50.9928,302178.0
2016-09-15 11:00:00,56.86,56.93,56.76,56.76,324292.0,50.9928,51.0555,50.9031,50.9031,324292.0
2016-09-15 11:05:00,56.76,56.83,56.76,56.81,240156.0,50.9031,50.9659,50.9031,50.9479,240156.0
2016-09-15 11:10:00,56.81,56.85,56.76,56.79,180650.0,50.9479,50.9838,50.9031,50.93,180650.0
2016-09-15 11:15:00,56.79,56.81,56.75,56.77,146322.0,50.93,50.9479,50.8941,50.9121,146322.0
2016-09-15 11:20:00,56.77,56.81,56.73,56.79,272249.0,50.9121,50.9479,50.8762,50.93,272249.0
2016-09-15 11:25:00,56.79,56.93,56.79,56.89,279993.0,50.93,51.0555,50.93,51.0197,279993.0
2016-09-15 11:30:00,56.89,56.99,56.89,56.96,354088.0,51.0197,51.1094,51.0197,51.0824,354088.0
2016-09-15 11:35:00,56.96,56.99,56.9,56.93,239199.0,51.0824,51.1094,51.0286,51.0555,239199.0
2016-09-15 11:40:00,56.93,56.94,56.87,56.88,203071.0,51.0555,51.0645,51.0017,51.0107,203071.0
2016-09-15 11:45:00,56.89,56.9,56.85,56.87,157128.0,51.0197,51.0286,50.9838,51.0017,157128.0
2016-09-15 11:50:00,56.88,56.96,56.87,56.94,139714.0,51.0107,51.0824,51.0017,51.0645,139714.0
2016-09-15 11:55:00,56.93,56.94,56.87,56.89,120199.0,51.0555,51.0645,51.0017,51.0197,120199.0
2016-09-15 12:00:00,56.89,56.94,56.88,56.93,97708.0,51.0197,51.0645,51.0107,51.0555,97708.0
2016-09-15 12:05:00,56.93,56.98,56.93,56.95,126513.0,51.0555,51.1004,51.0555,51.0735,126513.0
2016-09-15 12:10:00,56.94,56.95,56.9,56.91,274424.0,51.0645,51.0735,51.0286,51.0376,274424.0
2016-09-15 12:15:00,56.92,56.97,56.88,56.97,96967.0,51.0466,51.0914,51.0107,51.0914,96967.0
2016-09-15 12:20:00,56.97,56.99,56.94,56.96,146170.0,51.0914,51.1094,51.0645,51.0824,146170.0
2016-09-15 12:25:00,56.96,56.99,56.94,56.98,211192.0,51.0824,51.1094,51.0645,51.1004,211192.0
2016-09-15 12:30:00,56.97,57.0,56.95,56.95,139505.0,51.0914,51.1183,51.0735,51.0735,139505.0
2016-09-15 12:35:00,56.95,56.95,56.88,56.94,247899.0,51.0735,51.0735,51.0107,51.0645,247899.0
2016-09-15 12:40:00,56.94,56.95,56.87,56.91,120445.0,51.0645,51.0735,51.0017,51.0376,120445.0
2016-09-15 12:45:00,56.91,56.94,56.87,56.87,250166.0,51.0376,51.0645,51.0017,51.0017,250166.0
2016-09-15 12:50:00,56.87,56.9,56.83,56.87,215639.0,51.0017,51.0286,50.9659,51.0017,215639.0
2016-09-15 12:55:00,56.87,56.91,56.84,56.88,132663.0,51.0017,51.0376,50.9748,51.0107,132663.0
2016-09-15 13:00:00,56.88,57.0,56.88,56.99,205765.0,51.0107,51.1183,51.0107,51.1094,205765.0
2016-09-15 13:05:00,56.99,57.02,56.95,56.98,207334.0,51.1094,51.1363,51.0735,51.1004,207334.0
2016-09-15 13:10:00,56.98,56.99,56.87,56.9,168655.0,51.1004,51.1094,51.0017,51.0286,168655.0
2016-09-15 13:15:00,56.91,56.98,56.87,56.98,135984.0,51.0376,51.1004,51.0017,51.1004,135984.0
2016-09-15 13:20:00,56.97,57.0,56.95,56.97,103965.0,51.0914,51.1183,51.0735,51.0914,103965.0
2016-09-15 13:25:00,56.98,57.0,56.95,56.98,155925.0,51.1004,51.1183,51.0735,51.1004,155925.0
2016-09-15 13:30:00,56.99,57.05,56.96,57.05,191595.0,51.1094,51.1632,51.0824,51.1632,191595.0
2016-09-15 13:35:00,57.05,57.05,57.02,57.02,135335.0,51.1632,51.1632,51.1363,51.1363,135335.0
2016-09-15 13:40:00,57.03,57.1,57.01,57.05,419141.0,51.1452,51.208,51.1273,51.1632,419141.0
2016-09-15 13:45:00,57.06,57.1,57.04,57.1,128126.0,51.1721,51.208,51.1542,51.208,128126.0
2016-09-15 13:50:00,57.1,57.11,57.05,57.09,108308.0,51.208,51.217,51.1632,51.199,108308.0
2016-09-15 13:55:00,57.09,57.12,57.08,57.12,98222.0,51.199,51.2259,51.1901,51.2259,98222.0
2016-09-15 14:00:00,57.12,57.14,57.1,57.11,161473.0,51.2259,51.2439,51.208,51.217,161473.0
2016-09-15 14:05:00,57.12,57.12,57.06,57.09,117868.0,51.2259,51.2259,51.1721,51.199,117868.0
2016-09-15 14:10:00,57.09,57.1,57.08,57.1,117560.0,51.199,51.208,51.1901,51.208,117560.0
2016-09-15 14:15:00,57.1,57.22,57.09,57.21,363221.0,51.208,51.3156,51.199,51.3067,363221.0
2016-09-15 14:20:00,57.22,57.22,57.15,57.2,348413.0,51.3156,51.3156,51.2528,51.2977,348413.0
2016-09-15 14:25:00,57.2,57.26,57.18,57.21,301428.0,51.2977,51.3515,51.2797,51.3067,301428.0
2016-09-15 14:30:00,57.21,57.25,57.21,57.25,155213.0,51.3067,51.3425,51.3067,51.3425,155213.0
2016-09-15 14:35:00,57.25,57.25,57.23,57.23,199130.0,51.3425,51.3425,51.3246,51.3246,199130.0
2016-09-15 14:40:00,57.23,57.27,57.22,57.26,244608.0,51.3246,51.3605,51.3156,51.3515,244608.0
2016-09-15 14:45:00,57.27,57.27,57.21,57.25,305914.0,51.3605,51.3605,51.3067,51.3425,305914.0
2016-09-15 14:50:00,57.25,57.3,57.24,57.3,165009.0,51.3425,51.3874,51.3336,51.3874,165009.0
2016-09-15 14:55:00,57.3,57.35,57.27,57.28,208248.0,51.3874,51.4322,51.3605,51.3694,208248.0
2016-09-15 15:00:00,57.29,57.35,57.28,57.35,192234.0,51.3784,51.4322,51.3694,51.4322,192234.0
2016-09-15 15:05:00,57.34,57.35,57.27,57.27,277664.0,51.4232,51.4322,51.3605,51.3605,277664.0
2016-09-15 15:10:00,57.28,57.31,57.27,57.3,271609.0,51.3694,51.3963,51.3605,51.3874,271609.0
2016-09-15 15:15:00,57.3,57.3,57.22,57.24,215656.0,51.3874,51.3874,51.3156,51.3336,215656.0
2016-09-15 15:20:00,57.24,57.27,57.21,57.24,271755.0,51.3336,51.3605,51.3067,51.3336,271755.0
2016-09-15 15:25:00,57.24,57.26,57.2,57.26,297538.0,51.3336,51.3515,51.2977,51.3515,297538.0
2016-09-15 15:30:00,57.26,57.29,57.22,57.25,342640.0,51.3515,51.3784,51.3156,51.3425,342640.0
2016-09-15 15:35:00,57.26,57.3,57.23,57.3,299089.0,51.3515,51.3874,51.3246,51.3874,299089.0
2016-09-15 15:40:00,57.3,57.31,57.27,57.27,370362.0,51.3874,51.3963,51.3605,51.3605,370362.0
2016-09-15 15:45:00,57.28,57.3,57.22,57.24,374493.0,51.3694,51.3874,51.3156,51.3336,374493.0
2016-09-15 15:50:00,57.24,57.24,57.18,57.2,767588.0,51.3336,51.3336,51.2797,51.2977,767588.0
2016-09-15 15:55:00,57.2,57.25,57.18,57.19,1313216.0,51.2977,51.3425,51.2797,51.2887,1313216.0
2016-09-16 09:30:00,57.44,57.63,56.97,57.0,13055143.0,51.5129,51.6833,51.0914,51.1183,13055143.0
2016-09-16 09:35:00,56.99,56.99,56.83,56.88,809982.0,51.1094,51.1094,50.9659,51.0107,809982.0
2016-09-16 09:40:00,56.88,57.05,56.75,56.9,737618.0,51.0107,51.1632,50.8941,51.0286,737618.0
2016-09-16 09:45:00,56.9,57.05,56.84,56.96,859921.0,51.0286,51.1632,50.9748,51.0824,859921.0
2016-09-16 09:50:00,56.96,57.08,56.93,57.04,661338.0,51.0824,51.1901,51.0555,51.1542,661338.0
2016-09-16 09:55:00,57.04,57.3,57.02,57.29,593260.0,51.1542,51.3874,51.1363,51.3784,593260.0
2016-09-16 10:00:00,57.29,57.3,57.04,57.08,501759.0,51.3784,51.3874,51.1542,51.1901,501759.0
2016-09-16 10:05:00,57.08,57.12,57.03,57.11,462138.0,51.1901,51.2259,51.1452,51.217,462138.0
2016-09-16 10:10:00,57.12,57.17,57.06,57.17,301683.0,51.2259,51.2708,51.1721,51.2708,301683.0
2016-09-16 10:15:00,57.17,57.32,57.13,57.24,283232.0,51.2708,51.4053,51.2349,51.3336,283232.0
2016-09-16 10:20:00,57.24,57.24,57.14,57.15,196393.0,51.3336,51.3336,51.2439,51.2528,196393.0
2016-09-16 10:25:00,57.14,57.14,57.04,57.11,329737.0,51.2439,51.2439,51.1542,51.217,329737.0
2016-09-16 10:30:00,57.1,57.12,57.04,57.08,238664.0,51.208,51.2259,51.1542,51.1901,238664.0
2016-09-16 10:35:00,57.08,57.15,57.03,57.15,259818.0,51.1901,51.2528,51.1452,51.2528,259818.0
2016-09-16 10:40:00,57.14,57.27,57.13,57.23,284322.0,51.2439,51.3605,51.2349,51.3246,284322.0
2016-09-16 10:45:00,57.23,57.32,57.23,57.27,334833.0,51.3246,51.4053,51.3246,51.3605,334833.0
2016-09-16 10:50:00,57.27,57.33,57.23,57.29,316488.0,51.3605,51.4143,51.3246,51.3784,316488.0
2016-09-16 10:55:00,57.28,57.29,57.19,57.2,191852.0,51.3694,51.3784,51.2887,51.2977,191852.0
2016-09-16 11:00:00,57.19,57.22,57.06,57.08,197501.0,51.2887,51.3156,51.1721,51.1901,197501.0
2016-09-16 11:05:00,57.08,57.1,57.04,57.05,254834.0,51.1901,51.208,51.1542,51.1632,254834.0
2016-09-16 11:10:00,57.05,57.14,57.05,57.13,185346.0,51.1632,51.2439,51.1632,51.2349,185346.0
2016-09-16 11:15:00,57.12,57.18,57.1,57.13,281121.0,51.2259,51.2797,51.208,51.2349,281121.0
2016-09-16 11:20:00,57.12,57.19,57.11,57.12,215507.0,51.2259,51.2887,51.217,51.2259,215507.0
2016-09-16 11:25:00,57.12,57.12,57.04,57.08,192755.0,51.2259,51.2259,51.1542,51.1901,192755.0
2016-09-16 11:30:00,57.07,57.11,57.04,57.06,157792.0,51.1811,51.217,51.1542,51.1721,157792.0
2016-09-16 11:35:00,57.06,57.16,57.04,57.11,134715.0,51.1721,51.2618,51.1542,51.217,134715.0
2016-09-16 11:40:00,57.11,57.15,57.09,57.12,100052.0,51.217,51.2528,51.199,51.2259,100052.0
2016-09-16 11:45:00,57.12,57.17,57.1,57.1,178434.0,51.2259,51.2708,51.208,51.208,178434.0
2016-09-16 11:50:00,57.11,57.11,57.07,57.1,90602.0,51.217,51.217,51.1811,51.208,90602.0
2016-09-16 11:55:00,57.09,57.13,57.06,57.12,95229.0,51.199,51.2349,51.1721,51.2259,95229.0
2016-09-16 12:00:00,57.12,57.14,57.07,57.1,90884.0,51.2259,51.2439,51.1811,51.208,90884.0
2016-09-16 12:05:00,57.1,57.18,57.09,57.18,142586.0,51.208,51.2797,51.199,51.2797,142586.0
2016-09-16 12:10:00,57.18,57.23,57.17,57.17,152890.0,51.2797,51.3246,51.2708,51.2708,152890.0
2016-09-16 12:15:00,57.17,57.21,57.15,57.19,90756.0,51.2708,51.3067,51.2528,51.2887,90756.0
2016-09-16 12:20:00,57.19,57.22,57.18,57.2,150611.0,51.2887,51.3156,51.2797,51.2977,150611.0
2016-09-16 12:25:00,57.21,57.21,57.13,57.16,137249.0,51.3067,51.3067,51.2349,51.2618,137249.0
2016-09-16 12:30:00,57.16,57.18,57.11,57.13,83480.0,51.2618,51.2797,51.217,51.2349,83480.0
2016-09-16 12:35:00,57.14,57.17,57.11,57.15,70060.0,51.2439,51.2708,51.217,51.2528,70060.0
2016-09-16 12:40:00,57.15,57.16,57.07,57.08,93238.0,51.2528,51.2618,51.1811,51.1901,93238.0
2016-09-16 12:45:00,57.07,57.12,57.06,57.1,142202.0,51.1811,51.2259,51.1721,51.208,142202.0
2016-09-16 12:50:00,57.1,57.15,57.09,57.14,101866.0,51.208,51.2528,51.199,51.2439,101866.0
2016-09-16 12:55:00,57.14,57.15,57.05,57.05,78230.0,51.2439,51.2528,51.1632,51.1632,78230.0
2016-09-16 13:00:00,57.05,57.12,57.05,57.12,81014.0,51.1632,51.2259,51.1632,51.2259,81014.0
2016-09-16 13:05:00,57.11,57.14,57.05,57.08,129592.0,51.217,51.2439,51.1632,51.1901,129592.0
2016-09-16 13:10:00,57.09,57.13,57.06,57.08,106323.0,51.199,51.2349,51.1721,51.1901,106323.0
2016-09-16 13:15:00,57.08,57.12,57.06,57.1,124137.0,51.1901,51.2259,51.1721,51.208,124137.0
2016-09-16 13:20:00,57.09,57.12,57.06,57.12,167822.0,51.199,51.2259,51.1721,51.2259,167822.0
2016-09-16 13:25:00,57.11,57.12,57.07,57.08,124603.0,51.217,51.2259,51.1811,51.1901,124603.0
2016-09-16 13:30:00,57.08,57.12,57.07,57.08,117712.0,51.1901,51.2259,51.1811,51.1901,117712.0
2016-09-16 13:35:00,57.08,57.11,57.06,57.08,208017.0,51.1901,51.217,51.1721,51.1901,208017.0
2016-09-16 13:40:00,57.08,57.08,57.04,57.05,171616.0,51.1901,51.1901,51.1542,51.1632,171616.0
2016-09-16 13:45:00,57.05,57.06,57.01,57.06,138120.0,51.1632,51.1721,51.1273,51.1721,138120.0
2016-09-16 13:50:00,57.06,57.09,57.04,57.07,163386.0,51.1721,51.199,51.1542,51.1811,163386.0
2016-09-16 13:55:00,57.07,57.1,57.03,57.1,172408.0,51.1811,51.208,51.1452,51.208,172408.0
2016-09-16 14:00:00,57.09,57.1,57.04,57.05,147157.0,51.199,51.208,51.1542,51.1632,147157.0
2016-09-16 14:05:00,57.06,57.12,57.05,57.11,106392.0,51.1721,51.2259,51.1632,51.217,106392.0
2016-09-16 14:10:00,57.11,57.16,57.09,57.13,109764.0,51.217,51.2618,51.199,51.2349,109764.0
2016-09-16 14:15:00,57.13,57.13,57.06,57.07,129111.0,51.2349,51.2349,51.1721,51.1811,129111.0
2016-09-16 14:20:00,57.08,57.1,57.05,57.07,65138.0,51.1901,51.208,51.1632,51.1811,65138.0
2016-09-16 14:25:00,57.07,57.09,57.06,57.08,85571.0,51.1811,51.199,51.1721,51.1901,85571.0
2016-09-16 14:30:00,57.07,57.16,57.07,57.12,148762.0,51.1811,51.2618,51.1811,51.2259,148762.0
2016-09-16 14:35:00,57.12,57.16,57.08,57.12,108719.0,51.2259,51.2618,51.1901,51.2259,108719.0
2016-09-16 14:40:00,57.12,57.17,57.07,57.16,145201.0,51.2259,51.2708,51.1811,51.2618,145201.0
2016-09-16 14:45:00,57.16,57.19,57.12,57.14,117783.0,51.2618,51.2887,51.2259,51.2439,117783.0
2016-09-16 14:50:00,57.13,57.14,57.1,57.11,109307.0,51.2349,51.2439,51.208,51.217,109307.0
2016-09-16 14:55:00,57.11,57.11,57.05,57.06,226718.0,51.217,51.217,51.1632,51.1721,226718.0
2016-09-16 15:00:00,57.06,57.12,57.04,57.09,324336.0,51.1721,51.2259,51.1542,51.199,324336.0
2016-09-16 15:05:00,57.1,57.12,57.09,57.1,161395.0,51.208,51.2259,51.199,51.208,161395.0
2016-09-16 15:10:00,57.11,57.11,57.04,57.09,384813.0,51.217,51.217,51.1542,51.199,384813.0
2016-09-16 15:15:00,57.09,57.11,57.07,57.09,132323.0,51.199,51.217,51.1811,51.199,132323.0
2016-09-16 15:20:00,57.09,57.11,57.05,57.07,163485.0,51.199,51.217,51.1632,51.1811,163485.0
2016-09-16 15:25:00,57.07,57.1,57.05,57.1,116134.0,51.1811,51.208,51.1632,51.208,116134.0
2016-09-16 15:30:00,57.1,57.25,57.09,57.24,413182.0,51.208,51.3425,51.199,51.3336,413182.0
2016-09-16 15:35:00,57.24,57.25,57.21,57.24,229895.0,51.3336,51.3425,51.3067,51.3336,229895.0
2016-09-16 15:40:00,57.24,57.25,57.2,57.21,248673.0,51.3336,51.3425,51.2977,51.3067,248673.0
2016-09-16 15:45:00,57.22,57.31,57.21,57.3,612809.0,51.3156,51.3963,51.3067,51.3874,612809.0
2016-09-16 15:50:00,57.29,57.31,57.25,57.25,528590.0,51.3784,51.3963,51.3425,51.3425,528590.0
2016-09-16 15:55:00,57.25,57.31,57.2,57.25,1689702.0,51.3425,51.3963,51.2977,51.3425,1689702.0
2016-09-19 09:30:00,57.27,57.56,57.26,57.54,1030369.0,51.3605,51.6205,51.3515,51.6026,1030369.0
2016-09-19 09:35:00,57.53,57.63,57.52,57.6,323564.0,51.5936,51.6833,51.5847,51.6564,323564.0
2016-09-19 09:40:00,57.6,57.69,57.58,57.61,416916.0,51.6564,51.7371,51.6385,51.6654,416916.0
2016-09-19 09:45:00,57.61,57.71,57.6,57.65,194069.0,51.6654,51.7551,51.6564,51.7013,194069.0
2016-09-19 09:50:00,57.66,57.69,57.62,57.63,181428.0,51.7102,51.7371,51.6743,51.6833,181428.0
2016-09-19 09:55:00,57.63,57.75,57.62,57.75,240581.0,51.6833,51.7909,51.6743,51.7909,240581.0
2016-09-19 10:00:00,57.75,57.75,57.67,57.67,313243.0,51.7909,51.7909,51.7192,51.7192,313243.0
2016-09-19 10:05:00,57.68,57.68,57.62,57.63,224813.0,51.7282,51.7282,51.6743,51.6833,224813.0
2016-09-19 10:10:00,57.64,57.67,57.62,57.64,136873.0,51.6923,51.7192,51.6743,51.6923,136873.0
2016-09-19 10:15:00,57.65,57.66,57.62,57.65,95710.0,51.7013,51.7102,51.6743,51.7013,95710.0
2016-09-19 10:20:00,57.64,57.65,57.56,57.6,227232.0,51.6923,51.7013,51.6205,51.6564,227232.0
2016-09-19 10:25:00,57.59,57.59,57.51,57.51,171753.0,51.6474,51.6474,51.5757,51.5757,171753.0
2016-09-19 10:30:00,57.52,57.58,57.51,57.58,170158.0,51.5847,51.6385,51.5757,51.6385,170158.0
2016-09-19 10:35:00,57.58,57.6,57.49,57.53,198877.0,51.6385,51.6564,51.5578,51.5936,198877.0
2016-09-19 10:40:00,57.53,57.54,57.49,57.52,91563.0,51.5936,51.6026,51.5578,51.5847,91563.0
2016-09-19 10:45:00,57.53,57.55,57.49,57.51,97271.0,51.5936,51.6116,51.5578,51.5757,97271.0
2016-09-19 10:50:00,57.52,57.53,57.48,57.53,101875.0,51.5847,51.5936,51.5488,51.5936,101875.0
2016-09-19 10:55:00,57.53,57.54,57.44,57.47,250991.0,51.5936,51.6026,51.5129,51.5398,250991.0
2016-09-19 11:00:00,57.47,57.52,57.45,57.52,132220.0,51.5398,51.5847,51.5219,51.5847,132220.0
2016-09-19 11:05:00,57.52,57.57,57.51,57.54,119769.0,51.5847,51.6295,51.5757,51.6026,119769.0
2016-09-19 11:10:00,57.55,57.55,57.51,57.51,129861.0,51.6116,51.6116,51.5757,51.5757,129861.0
2016-09-19 11:15:00,57.52,57.54,57.48,57.5,319761.0,51.5847,51.6026,51.5488,51.5667,319761.0
2016-09-19 11:20:00,57.5,57.51,57.42,57.43,217232.0,51.5667,51.5757,51.495,51.504,217232.0
2016-09-19 11:25:00,57.43,57.45,57.37,57.38,206574.0,51.504,51.5219,51.4501,51.4591,206574.0
2016-09-19 11:30:00,57.38,57.38,57.34,57.37,202028.0,51.4591,51.4591,51.4232,51.4501,202028.0
2016-09-19 11:35:00,57.37,57.44,57.36,57.41,194866.0,51.4501,51.5129,51.4412,51.486,194866.0
2016-09-19 11:40:00,57.41,57.46,57.38,57.38,238667.0,51.486,51.5309,51.4591,51.4591,238667.0
2016-09-19 11:45:00,57.38,57.4,57.34,57.39,268601.0,51.4591,51.477,51.4232,51.4681,268601.0
2016-09-19 11:50:00,57.38,57.39,57.33,57.34,139917.0,51.4591,51.4681,51.4143,51.4232,139917.0
2016-09-19 11:55:00,57.34,57.37,57.33,57.37,180687.0,51.4232,51.4501,51.4143,51.4501,180687.0
2016-09-19 12:00:00,57.36,57.38,57.3,57.3,188338.0,51.4412,51.4591,51.3874,51.3874,188338.0
2016-09-19 12:05:00,57.31,57.35,57.27,57.29,198751.0,51.3963,51.4322,51.3605,51.3784,198751.0
2016-09-19 12:10:00,57.3,57.3,57.09,57.16,495859.0,51.3874,51.3874,51.199,51.2618,495859.0
2016-09-19 12:15:00,57.16,57.17,57.02,57.08,432312.0,51.2618,51.2708,51.1363,51.1901,432312.0
2016-09-19 12:20:00,57.07,57.11,57.02,57.05,175856.0,51.1811,51.217,51.1363,51.1632,175856.0
2016-09-19 12:25:00,57.05,57.15,57.04,57.13,152940.0,51.1632,51.2528,51.1542,51.2349,152940.0
2016-09-19 12:30:00,57.13,57.14,57.1,57.11,92475.0,51.2349,51.2439,51.208,51.217,92475.0
2016-09-19 12:35:00,57.11,57.15,57.08,57.12,101482.0,51.217,51.2528,51.1901,51.2259,101482.0
2016-09-19 12:40:00,57.11,57.15,57.09,57.13,82514.0,51.217,51.2528,51.199,51.2349,82514.0
2016-09-19 12:45:00,57.13,57.17,57.12,57.13,106275.0,51.2349,51.2708,51.2259,51.2349,106275.0
2016-09-19 12:50:00,57.13,57.16,57.12,57.13,69743.0,51.2349,51.2618,51.2259,51.2349,69743.0
2016-09-19 12:55:00,57.13,57.15,57.05,57.06,143924.0,51.2349,51.2528,51.1632,51.1721,143924.0
2016-09-19 13:00:00,57.05,57.1,57.01,57.08,171550.0,51.1632,51.208,51.1273,51.1901,171550.0
2016-09-19 13:05:00,57.08,57.16,57.08,57.12,83939.0,51.1901,51.2618,51.1901,51.2259,83939.0
2016-09-19 13:10:00,57.12,57.15,57.1,57.13,73218.0,51.2259,51.2528,51.208,51.2349,73218.0
2016-09-19 13:15:00,57.13,57.18,57.1,57.13,151983.0,51.2349,51.2797,51.208,51.2349,151983.0
2016-09-19 13:20:00,57.12,57.12,57.05,57.07,126540.0,51.2259,51.2259,51.1632,51.1811,126540.0
2016-09-19 13:25:00,57.08,57.1,57.03,57.04,202180.0,51.1901,51.208,51.1452,51.1542,202180.0
2016-09-19 13:30:00,57.04,57.04,56.9,56.91,276705.0,51.1542,51.1542,51.0286,51.0376,276705.0
2016-09-19 13:35:00,56.91,56.93,56.85,56.87,184692.0,51.0376,51.0555,50.9838,51.0017,184692.0
2016-09-19 13:40:00,56.87,56.93,56.87,56.91,111379.0,51.0017,51.0555,51.0017,51.0376,111379.0
2016-09-19 13:45:00,56.92,56.99,56.9,56.98,106617.0,51.0466,51.1094,51.0286,51.1004,106617.0
2016-09-19 13:50:00,56.98,57.0,56.94,56.98,152566.0,51.1004,51.1183,51.0645,51.1004,152566.0
2016-09-19 13:55:00,56.98,57.01,56.94,56.99,137000.0,51.1004,51.1273,51.0645,51.1094,137000.0
2016-09-19 14:00:00,56.98,57.02,56.97,57.0,171924.0,51.1004,51.1363,51.0914,51.1183,171924.0
2016-09-19 14:05:00,57.0,57.04,56.98,57.04,60574.0,51.1183,51.1542,51.1004,51.1542,60574.0
2016-09-19 14:10:00,57.04,57.1,57.01,57.08,140693.0,51.1542,51.208,51.1273,51.1901,140693.0
2016-09-19 14:15:00,57.08,57.12,57.05,57.06,103930.0,51.1901,51.2259,51.1632,51.1721,103930.0
2016-09-19 14:20:00,57.07,57.09,57.04,57.04,172469.0,51.1811,51.199,51.1542,51.1542,172469.0
2016-09-19 14:25:00,57.04,57.07,57.01,57.06,137618.0,51.1542,51.1811,51.1273,51.1721,137618.0
2016-09-19 14:30:00,57.06,57.1,57.04,57.08,103991.0,51.1721,51.208,51.1542,51.1901,103991.0
2016-09-19 14:35:00,57.08,57.11,57.06,57.07,117624.0,51.1901,51.217,51.1721,51.1811,117624.0
2016-09-19 14:40:00,57.07,57.09,57.06,57.08,85107.0,51.1811,51.199,51.1721,51.1901,85107.0
2016-09-19 14:45:00,57.08,57.16,57.07,57.15,124199.0,51.1901,51.2618,51.1811,51.2528,124199.0
2016-09-19 14:50:00,57.15,57.2,57.15,57.19,174230.0,51.2528,51.2977,51.2528,51.2887,174230.0
2016-09-19 14:55:00,57.19,57.25,57.18,57.22,214261.0,51.2887,51.3425,51.2797,51.3156,214261.0
2016-09-19 15:00:00,57.22,57.24,57.19,57.2,172102.0,51.3156,51.3336,51.2887,51.2977,172102.0
2016-09-19 15:05:00,57.2,57.22,57.15,57.16,178621.0,51.2977,51.3156,51.2528,51.2618,178621.0
2016-09-19 15:10:00,57.16,57.18,57.13,57.14,121571.0,51.2618,51.2797,51.2349,51.2439,121571.0
2016-09-19 15:15:00,57.13,57.14,57.02,57.06,390206.0,51.2349,51.2439,51.1363,51.1721,390206.0
2016-09-19 15:20:00,57.06,57.11,57.04,57.1,172939.0,51.1721,51.217,51.1542,51.208,172939.0
2016-09-19 15:25:00,57.1,57.13,57.02,57.02,195203.0,51.208,51.2349,51.1363,51.1363,195203.0
2016-09-19 15:30:00,57.02,57.08,56.94,57.01,273129.0,51.1363,51.1901,51.0645,51.1273,273129.0
2016-09-19 15:35:00,57.01,57.07,56.99,57.05,278062.0,51.1273,51.1811,51.1094,51.1632,278062.0
2016-09-19 15:40:00,57.05,57.08,57.01,57.05,229190.0,51.1632,51.1901,51.1273,51.1632,229190.0
2016-09-19 15:45:00,57.05,57.06,57.0,57.0,244463.0,51.1632,51.1721,51.1183,51.1183,244463.0
2016-09-19 15:50:00,57.0,57.03,56.96,57.01,510060.0,51.1183,51.1452,51.0824,51.1273,510060.0
2016-09-19 15:55:00,57.01,57.01,56.91,56.93,1133860.0,51.1273,51.1273,51.0376,51.0555,1133860.0
2016-09-20 09:30:00,57.25,57.35,57.11,57.22,715378.0,51.3425,51.4322,51.217,51.3156,715378.0
2016-09-20 09:35:00,57.23,57.3,57.22,57.23,364692.0,51.3246,51.3874,51.3156,51.3246,364692.0
2016-09-20 09:40:00,57.24,57.27,57.11,57.16,305987.0,51.3336,51.3605,51.217,51.2618,305987.0
2016-09-20 09:45:00,57.15,57.18,57.1,57.14,214107.0,51.2528,51.2797,51.208,51.2439,214107.0
2016-09-20 09:50:00,57.15,57.26,57.14,57.23,204124.0,51.2528,51.3515,51.2439,51.3246,204124.0
2016-09-20 09:55:00,57.23,57.23,57.16,57.18,234715.0,51.3246,51.3246,51.2618,51.2797,234715.0
2016-09-20 10:00:00,57.19,57.22,57.12,57.14,258121.0,51.2887,51.3156,51.2259,51.2439,258121.0
2016-09-20 10:05:00,57.15,57.16,57.04,57.07,231047.0,51.2528,51.2618,51.1542,51.1811,231047.0
2016-09-20 10:10:00,57.07,57.07,56.92,56.93,361096.0,51.1811,51.1811,51.0466,51.0555,361096.0
2016-09-20 10:15:00,56.92,57.02,56.91,57.01,322676.0,51.0466,51.1363,51.0376,51.1273,322676.0
2016-09-20 10:20:00,57.01,57.1,57.0,57.06,369501.0,51.1273,51.208,51.1183,51.1721,369501.0
2016-09-20 10:25:00,57.05,57.06,57.0,57.02,119667.0,51.1632,51.1721,51.1183,51.1363,119667.0
2016-09-20 10:30:00,57.02,57.02,56.87,56.87,190619.0,51.1363,51.1363,51.0017,51.0017,190619.0
2016-09-20 10:35:00,56.87,56.9,56.81,56.82,268848.0,51.0017,51.0286,50.9479,50.9569,268848.0
2016-09-20 10:40:00,56.82,56.88,56.79,56.85,225920.0,50.9569,51.0107,50.93,50.9838,225920.0
2016-09-20 10:45:00,56.86,56.88,56.85,56.88,232211.0,50.9928,51.0107,50.9838,51.0107,232211.0
2016-09-20 10:50:00,56.88,56.88,56.82,56.86,218369.0,51.0107,51.0107,50.9569,50.9928,218369.0
2016-09-20 10:55:00,56.86,56.96,56.85,56.94,170773.0,50.9928,51.0824,50.9838,51.0645,170773.0
2016-09-20 11:00:00,56.93,56.94,56.9,56.91,177913.0,51.0555,51.0645,51.0286,51.0376,177913.0
2016-09-20 11:05:00,56.92,56.97,56.91,56.97,150479.0,51.0466,51.0914,51.0376,51.0914,150479.0
2016-09-20 11:10:00,56.97,56.99,56.9,56.9,195018.0,51.0914,51.1094,51.0286,51.0286,195018.0
2016-09-20 11:15:00,56.9,56.94,56.89,56.91,111425.0,51.0286,51.0645,51.0197,51.0376,111425.0
2016-09-20 11:20:00,56.92,56.93,56.86,56.86,118313.0,51.0466,51.0555,50.9928,50.9928,118313.0
2016-09-20 11:25:00,56.86,56.9,56.79,56.82,198474.0,50.9928,51.0286,50.93,50.9569,198474.0
2016-09-20 11:30:00,56.82,56.85,56.79,56.83,155253.0,50.9569,50.9838,50.93,50.9659,155253.0
2016-09-20 11:35:00,56.83,56.86,56.81,56.84,175886.0,50.9659,50.9928,50.9479,50.9748,175886.0
2016-09-20 11:40:00,56.84,56.85,56.8,56.82,122373.0,50.9748,50.9838,50.939,50.9569,122373.0
2016-09-20 11:45:00,56.82,56.84,56.79,56.83,101648.0,50.9569,50.9748,50.93,50.9659,101648.0
2016-09-20 11:50:00,56.83,56.88,56.82,56.86,115913.0,50.9659,51.0107,50.9569,50.9928,115913.0
2016-09-20 11:55:00,56.86,56.88,56.79,56.81,226231.0,50.9928,51.0107,50.93,50.9479,226231.0
2016-09-20 12:00:00,56.81,56.82,56.79,56.8,163033.0,50.9479,50.9569,50.93,50.939,163033.0
2016-09-20 12:05:00,56.8,56.82,56.79,56.82,86301.0,50.939,50.9569,50.93,50.9569,86301.0
2016-09-20 12:10:00,56.82,56.86,56.81,56.82,61049.0,50.9569,50.9928,50.9479,50.9569,61049.0
2016-09-20 12:15:00,56.82,56.87,56.81,56.87,130986.0,50.9569,51.0017,50.9479,51.0017,130986.0
2016-09-20 12:20:00,56.86,56.92,56.86,56.89,111144.0,50.9928,51.0466,50.9928,51.0197,111144.0
2016-09-20 12:25:00,56.89,56.96,56.88,56.94,107341.0,51.0197,51.0824,51.0107,51.0645,107341.0
2016-09-20 12:30:00,56.94,56.94,56.88,56.89,67411.0,51.0645,51.0645,51.0107,51.0197,67411.0
2016-09-20 12:35:00,56.89,56.92,56.85,56.88,148741.0,51.0197,51.0466,50.9838,51.0107,148741.0
2016-09-20 12:40:00,56.88,56.88,56.84,56.85,110877.0,51.0107,51.0107,50.9748,50.9838,110877.0
2016-09-20 12:45:00,56.85,56.85,56.75,56.75,192052.0,50.9838,50.9838,50.8941,50.8941,192052.0
2016-09-20 12:50:00,56.76,56.86,56.75,56.84,103121.0,50.9031,50.9928,50.8941,50.9748,103121.0
2016-09-20 12:55:00,56.85,56.9,56.76,56.78,210633.0,50.9838,51.0286,50.9031,50.921,210633.0
2016-09-20 13:00:00,56.78,56.81,56.75,56.8,105355.0,50.921,50.9479,50.8941,50.939,105355.0
2016-09-20 13:05:00,56.8,56.85,56.8,56.84,79793.0,50.939,50.9838,50.939,50.9748,79793.0
2016-09-20 13:10:00,56.83,56.87,56.81,56.82,112642.0,50.9659,51.0017,50.9479,50.9569,112642.0
2016-09-20 13:15:00,56.82,56.86,56.8,56.83,58300.0,50.9569,50.9928,50.939,50.9659,58300.0
2016-09-20 13:20:00,56.84,56.87,56.8,56.83,109487.0,50.9748,51.0017,50.939,50.9659,109487.0
2016-09-20 13:25:00,56.83,56.86,56.81,56.84,94852.0,50.9659,50.9928,50.9479,50.9748,94852.0
2016-09-20 13:30:00,56.85,56.87,56.81,56.85,125028.0,50.9838,51.0017,50.9479,50.9838,125028.0
2016-09-20 13:35:00,56.85,56.91,56.83,56.91,129486.0,50.9838,51.0376,50.9659,51.0376,129486.0
2016-09-20 13:40:00,56.91,56.91,56.85,56.88,101215.0,51.0376,51.0376,50.9838,51.0107,101215.0
2016-09-20 13:45:00,56.87,56.88,56.83,56.87,132551.0,51.0017,51.0107,50.9659,51.0017,132551.0
2016-09-20 13:50:00,56.86,56.88,56.83,56.86,58375.0,50.9928,51.0107,50.9659,50.9928,58375.0
2016-09-20 13:55:00,56.86,56.97,56.85,56.94,165931.0,50.9928,51.0914,50.9838,51.0645,165931.0
2016-09-20 14:00:00,56.94,56.98,56.92,56.98,114774.0,51.0645,51.1004,51.0466,51.1004,114774.0
2016-09-20 14:05:00,56.98,56.98,56.96,56.96,136126.0,51.1004,51.1004,51.0824,51.0824,136126.0
2016-09-20 14:10:00,56.97,56.98,56.97,56.97,67760.0,51.0914,51.1004,51.0914,51.0914,67760.0
2016-09-20 14:15:00,56.97,56.99,56.94,56.96,120172.0,51.0914,51.1094,51.0645,51.0824,120172.0
2016-09-20 14:20:00,56.97,56.98,56.93,56.94,117204.0,51.0914,51.1004,51.0555,51.0645,117204.0
2016-09-20 14:25:00,56.95,56.95,56.9,56.92,105088.0,51.0735,51.0735,51.0286,51.0466,105088.0
2016-09-20 14:30:00,56.92,56.98,56.9,56.97,126462.0,51.0466,51.1004,51.0286,51.0914,126462.0
2016-09-20 14:35:00,56.97,57.0,56.93,56.98,119138.0,51.0914,51.1183,51.0555,51.1004,119138.0
2016-09-20 14:40:00,56.99,57.0,56.95,56.95,86865.0,51.1094,51.1183,51.0735,51.0735,86865.0
2016-09-20 14:45:00,56.95,56.98,56.94,56.98,99059.0,51.0735,51.1004,51.0645,51.1004,99059.0
2016-09-20 14:50:00,56.98,56.98,56.94,56.95,91878.0,51.1004,51.1004,51.0645,51.0735,91878.0
2016-09-20 14:55:00,56.94,57.0,56.94,56.95,160489.0,51.0645,51.1183,51.0645,51.0735,160489.0
2016-09-20 15:00:00,56.95,56.99,56.91,56.94,224112.0,51.0735,51.1094,51.0376,51.0645,224112.0
2016-09-20 15:05:00,56.94,56.96,56.91,56.95,148295.0,51.0645,51.0824,51.0376,51.0735,148295.0
2016-09-20 15:10:00,56.95,57.0,56.94,56.99,204898.0,51.0735,51.1183,51.0645,51.1094,204898.0
2016-09-20 15:15:00,56.99,57.0,56.92,56.97,218667.0,51.1094,51.1183,51.0466,51.0914,218667.0
2016-09-20 15:20:00,56.98,56.98,56.94,56.97,208762.0,51.1004,51.1004,51.0645,51.0914,208762.0
2016-09-20 15:25:00,56.98,57.02,56.96,56.97,308404.0,51.1004,51.1363,51.0824,51.0914,308404.0
2016-09-20 15:30:00,56.97,56.98,56.91,56.96,250008.0,51.0914,51.1004,51.0376,51.0824,250008.0
2016-09-20 15:35:00,56.96,56.98,56.95,56.97,168216.0,51.0824,51.1004,51.0735,51.0914,168216.0
2016-09-20 15:40:00,56.97,56.97,56.91,56.92,212938.0,51.0914,51.0914,51.0376,51.0466,212938.0
2016-09-20 15:45:00,56.91,56.94,56.91,56.94,188022.0,51.0376,51.0645,51.0376,51.0645,188022.0
2016-09-20 15:50:00,56.93,56.94,56.88,56.9,348880.0,51.0555,51.0645,51.0107,51.0286,348880.0
2016-09-20 15:55:00,56.9,56.91,56.81,56.82,824764.0,51.0286,51.0376,50.9479,50.9569,824764.0
2016-09-21 09:30:00,57.51,57.59,57.08,57.1,2058733.0,51.5757,51.6474,51.1901,51.208,2058733.0
2016-09-21 09:35:00,57.1,57.35,57.09,57.3,1012064.0,51.208,51.4322,51.199,51.3874,1012064.0
2016-09-21 09:40:00,57.3,57.3,57.2,57.27,788157.0,51.3874,51.3874,51.2977,51.3605,788157.0
2016-09-21 09:45:00,57.28,57.43,57.27,57.42,568593.0,51.3694,51.504,51.3605,51.495,568593.0
2016-09-21 09:50:00,57.42,57.43,57.36,57.39,329852.0,51.495,51.504,51.4412,51.4681,329852.0
2016-09-21 09:55:00,57.4,57.44,57.35,57.43,401353.0,51.477,51.5129,51.4322,51.504,401353.0
2016-09-21 10:00:00,57.44,57.5,57.39,57.5,421468.0,51.5129,51.5667,51.4681,51.5667,421468.0
2016-09-21 10:05:00,57.49,57.6,57.47,57.52,721989.0,51.5578,51.6564,51.5398,51.5847,721989.0
2016-09-21 10:10:00,57.53,57.55,57.5,57.52,411191.0,51.5936,51.6116,51.5667,51.5847,411191.0
2016-09-21 10:15:00,57.52,57.53,57.43,57.47,214997.0,51.5847,51.5936,51.504,51.5398,214997.0
2016-09-21 10:20:00,57.47,57.52,57.46,57.51,239274.0,51.5398,51.5847,51.5309,51.5757,239274.0
2016-09-21 10:25:00,57.51,57.52,57.42,57.45,245666.0,51.5757,51.5847,51.495,51.5219,245666.0
2016-09-21 10:30:00,57.45,57.47,57.41,57.45,360466.0,51.5219,51.5398,51.486,51.5219,360466.0
2016-09-21 10:35:00,57.45,57.47,57.42,57.47,212126.0,51.5219,51.5398,51.495,51.5398,212126.0
2016-09-21 10:40:00,57.46,57.53,57.45,57.53,313724.0,51.5309,51.5936,51.5219,51.5936,313724.0
2016-09-21 10:45:00,57.53,57.53,57.41,57.5,323190.0,51.5936,51.5936,51.486,51.5667,323190.0
2016-09-21 10:50:00,57.5,57.54,57.48,57.53,278006.0,51.5667,51.6026,51.5488,51.5936,278006.0
2016-09-21 10:55:00,57.53,57.53,57.45,57.46,280853.0,51.5936,51.5936,51.5219,51.5309,280853.0
2016-09-21 11:00:00,57.46,57.52,57.45,57.52,196105.0,51.5309,51.5847,51.5219,51.5847,196105.0
2016-09-21 11:05:00,57.52,57.52,57.39,57.4,349191.0,51.5847,51.5847,51.4681,51.477,349191.0
2016-09-21 11:10:00,57.39,57.4,57.38,57.39,454825.0,51.4681,51.477,51.4591,51.4681,454825.0
2016-09-21 11:15:00,57.39,57.4,57.34,57.36,340233.0,51.4681,51.477,51.4232,51.4412,340233.0
2016-09-21 11:20:00,57.36,57.42,57.34,57.4,243361.0,51.4412,51.495,51.4232,51.477,243361.0
2016-09-21 11:25:00,57.4,57.44,57.39,57.44,188421.0,51.477,51.5129,51.4681,51.5129,188421.0
2016-09-21 11:30:00,57.44,57.46,57.38,57.4,426818.0,51.5129,51.5309,51.4591,51.477,426818.0
2016-09-21 11:35:00,57.4,57.43,57.39,57.39,261745.0,51.477,51.504,51.4681,51.4681,261745.0
2016-09-21 11:40:00,57.4,57.42,57.34,57.35,173161.0,51.477,51.495,51.4232,51.4322,173161.0
2016-09-21 11:45:00,57.36,57.42,57.35,57.42,179186.0,51.4412,51.495,51.4322,51.495,179186.0
2016-09-21 11:50:00,57.42,57.47,57.36,57.4,303321.0,51.495,51.5398,51.4412,51.477,303321.0
2016-09-21 11:55:00,57.4,57.42,57.36,57.38,194411.0,51.477,51.495,51.4412,51.4591,194411.0
2016-09-21 12:00:00,57.38,57.42,57.34,57.38,224341.0,51.4591,51.495,51.4232,51.4591,224341.0
2016-09-21 12:05:00,57.38,57.45,57.37,57.4,229584.0,51.4591,51.5219,51.4501,51.477,229584.0
2016-09-21 12:10:00,57.4,57.45,57.38,57.38,208105.0,51.477,51.5219,51.4591,51.4591,208105.0
2016-09-21 12:15:00,57.38,57.39,57.21,57.22,503321.0,51.4591,51.4681,51.3067,51.3156,503321.0
2016-09-21 12:20:00,57.22,57.28,57.22,57.25,344498.0,51.3156,51.3694,51.3156,51.3425,344498.0
2016-09-21 12:25:00,57.24,57.25,57.2,57.23,155314.0,51.3336,51.3425,51.2977,51.3246,155314.0
2016-09-21 12:30:00,57.23,57.23,57.19,57.2,163590.0,51.3246,51.3246,51.2887,51.2977,163590.0
2016-09-21 12:35:00,57.2,57.21,57.15,57.15,139592.0,51.2977,51.3067,51.2528,51.2528,139592.0
2016-09-21 12:40:00,57.16,57.17,57.11,57.14,242131.0,51.2618,51.2708,51.217,51.2439,242131.0
2016-09-21 12:45:00,57.14,57.16,57.11,57.12,244147.0,51.2439,51.2618,51.217,51.2259,244147.0
2016-09-21 12:50:00,57.11,57.16,57.11,57.15,199153.0,51.217,51.2618,51.217,51.2528,199153.0
2016-09-21 12:55:00,57.15,57.19,57.13,57.18,227671.0,51.2528,51.2887,51.2349,51.2797,227671.0
2016-09-21 13:00:00,57.17,57.24,57.17,57.23,202228.0,51.2708,51.3336,51.2708,51.3246,202228.0
2016-09-21 13:05:00,57.22,57.23,57.2,57.21,78781.0,51.3156,51.3246,51.2977,51.3067,78781.0
2016-09-21 13:10:00,57.22,57.23,57.19,57.21,101834.0,51.3156,51.3246,51.2887,51.3067,101834.0
2016-09-21 13:15:00,57.21,57.22,57.16,57.19,115042.0,51.3067,51.3156,51.2618,51.2887,115042.0
2016-09-21 13:20:00,57.19,57.2,57.14,57.14,151228.0,51.2887,51.2977,51.2439,51.2439,151228.0
2016-09-21 13:25:00,57.14,57.21,57.13,57.21,123180.0,51.2439,51.3067,51.2349,51.3067,123180.0
2016-09-21 13:30:00,57.21,57.22,57.18,57.22,178825.0,51.3067,51.3156,51.2797,51.3156,178825.0
2016-09-21 13:35:00,57.21,57.25,57.19,57.21,229019.0,51.3067,51.3425,51.2887,51.3067,229019.0
2016-09-21 13:40:00,57.21,57.24,57.18,57.21,157584.0,51.3067,51.3336,51.2797,51.3067,157584.0
2016-09-21 13:45:00,57.21,57.3,57.2,57.27,181280.0,51.3067,51.3874,51.2977,51.3605,181280.0
2016-09-21 13:50:00,57.27,57.28,57.24,57.26,185194.0,51.3605,51.3694,51.3336,51.3515,185194.0
2016-09-21 13:55:00,57.25,57.37,57.25,57.3,353420.0,51.3425,51.4501,51.3425,51.3874,353420.0
2016-09-21 14:00:00,57.3,57.43,57.12,57.33,1065179.0,51.3874,51.504,51.2259,51.4143,1065179.0
2016-09-21 14:05:00,57.33,57.44,57.27,57.36,461030.0,51.4143,51.5129,51.3605,51.4412,461030.0
2016-09-21 14:10:00,57.36,57.51,57.35,57.37,426633.0,51.4412,51.5757,51.4322,51.4501,426633.0
2016-09-21 14:15:00,57.38,57.47,57.31,57.33,442624.0,51.4591,51.5398,51.3963,51.4143,442624.0
2016-09-21 14:20:00,57.32,57.42,57.22,57.22,295954.0,51.4053,51.495,51.3156,51.3156,295954.0
2016-09-21 14:25:00,57.22,57.29,57.16,57.2,230436.0,51.3156,51.3784,51.2618,51.2977,230436.0
2016-09-21 14:30:00,57.19,57.29,57.18,57.26,228676.0,51.2887,51.3784,51.2797,51.3515,228676.0
2016-09-21 14:35:00,57.26,57.41,57.26,57.36,305117.0,51.3515,51.486,51.3515,51.4412,305117.0
2016-09-21 14:40:00,57.36,57.47,57.35,57.44,271083.0,51.4412,51.5398,51.4322,51.5129,271083.0
2016-09-21 14:45:00,57.43,57.48,57.36,57.42,408446.0,51.504,51.5488,51.4412,51.495,408446.0
2016-09-21 14:50:00,57.42,57.43,57.35,57.37,210953.0,51.495,51.504,51.4322,51.4501,210953.0
2016-09-21 14:55:00,57.38,57.54,57.37,57.51,349568.0,51.4591,51.6026,51.4501,51.5757,349568.0
2016-09-21 15:00:00,57.52,57.6,57.46,57.57,411543.0,51.5847,51.6564,51.5309,51.6295,411543.0
2016-09-21 15:05:00,57.57,57.61,57.51,57.58,325132.0,51.6295,51.6654,51.5757,51.6385,325132.0
2016-09-21 15:10:00,57.57,57.65,57.56,57.63,221325.0,51.6295,51.7013,51.6205,51.6833,221325.0
2016-09-21 15:15:00,57.64,57.69,57.63,57.66,379846.0,51.6923,51.7371,51.6833,51.7102,379846.0
2016-09-21 15:20:00,57.65,57.73,57.64,57.66,407633.0,51.7013,51.773,51.6923,51.7102,407633.0
2016-09-21 15:25:00,57.66,57.7,57.63,57.64,391609.0,51.7102,51.7461,51.6833,51.6923,391609.0
2016-09-21 15:30:00,57.64,57.75,57.63,57.74,318025.0,51.6923,51.7909,51.6833,51.782,318025.0
2016-09-21 15:35:00,57.74,57.77,57.71,57.77,531537.0,51.782,51.8089,51.7551,51.8089,531537.0
2016-09-21 15:40:00,57.77,57.82,57.75,57.82,473102.0,51.8089,51.8537,51.7909,51.8537,473102.0
2016-09-21 15:45:00,57.82,57.85,57.8,57.82,656694.0,51.8537,51.8806,51.8358,51.8537,656694.0
2016-09-21 15:50:00,57.82,57.85,57.78,57.79,735178.0,51.8537,51.8806,51.8178,51.8268,735178.0
2016-09-21 15:55:00,57.79,57.84,57.75,57.76,1299772.0,51.8268,51.8716,51.7909,51.7999,1299772.0
2016-09-22 09:30:00,57.95,58.0,57.9,57.99,1011659.0,51.9703,52.0151,51.9255,52.0062,1011659.0
2016-09-22 09:35:00,58.0,58.0,57.9,57.9,509676.0,52.0151,52.0151,51.9255,51.9255,509676.0
2016-09-22 09:40:00,57.9,57.94,57.83,57.84,319764.0,51.9255,51.9613,51.8627,51.8716,319764.0
2016-09-22 09:45:00,57.85,57.95,57.84,57.93,325141.0,51.8806,51.9703,51.8716,51.9524,325141.0
2016-09-22 09:50:00,57.93,57.97,57.91,57.92,333671.0,51.9524,51.9882,51.9344,51.9434,333671.0
2016-09-22 09:55:00,57.92,57.93,57.86,57.92,220354.0,51.9434,51.9524,51.8896,51.9434,220354.0
2016-09-22 10:00:00,57.92,57.94,57.9,57.94,372633.0,51.9434,51.9613,51.9255,51.9613,372633.0
2016-09-22 10:05:00,57.93,57.94,57.89,57.89,210487.0,51.9524,51.9613,51.9165,51.9165,210487.0
2016-09-22 10:10:00,57.89,57.93,57.88,57.9,190586.0,51.9165,51.9524,51.9075,51.9255,190586.0
2016-09-22 10:15:00,57.89,57.94,57.89,57.92,217498.0,51.9165,51.9613,51.9165,51.9434,217498.0
2016-09-22 10:20:00,57.93,57.93,57.87,57.88,196672.0,51.9524,51.9524,51.8985,51.9075,196672.0
2016-09-22 10:25:00,57.89,57.94,57.88,57.93,185583.0,51.9165,51.9613,51.9075,51.9524,185583.0
2016-09-22 10:30:00,57.93,58.0,57.92,57.99,311961.0,51.9524,52.0151,51.9434,52.0062,311961.0
2016-09-22 10:35:00,57.98,57.99,57.94,57.95,150550.0,51.9972,52.0062,51.9613,51.9703,150550.0
2016-09-22 10:40:00,57.95,57.96,57.91,57.93,414662.0,51.9703,51.9793,51.9344,51.9524,414662.0
2016-09-22 10:45:00,57.93,57.94,57.87,57.89,199735.0,51.9524,51.9613,51.8985,51.9165,199735.0
2016-09-22 10:50:00,57.9,57.91,57.85,57.87,152506.0,51.9255,51.9344,51.8806,51.8985,152506.0
2016-09-22 10:55:00,57.88,57.9,57.86,57.89,119073.0,51.9075,51.9255,51.8896,51.9165,119073.0
2016-09-22 11:00:00,57.89,57.91,57.87,57.88,158235.0,51.9165,51.9344,51.8985,51.9075,158235.0
2016-09-22 11:05:00,57.89,57.91,57.85,57.9,154321.0,51.9165,51.9344,51.8806,51.9255,154321.0
2016-09-22 11:10:00,57.9,57.9,57.86,57.9,182293.0,51.9255,51.9255,51.8896,51.9255,182293.0
2016-09-22 11:15:00,57.9,57.94,57.88,57.94,281712.0,51.9255,51.9613,51.9075,51.9613,281712.0
2016-09-22 11:20:00,57.93,57.95,57.88,57.89,258883.0,51.9524,51.9703,51.9075,51.9165,258883.0
2016-09-22 11:25:00,57.9,57.9,57.82,57.84,148713.0,51.9255,51.9255,51.8537,51.8716,148713.0
2016-09-22 11:30:00,57.84,57.9,57.84,57.87,207155.0,51.8716,51.9255,51.8716,51.8985,207155.0
2016-09-22 11:35:00,57.88,57.89,57.82,57.83,195184.0,51.9075,51.9165,51.8537,51.8627,195184.0
2016-09-22 11:40:00,57.84,57.89,57.83,57.88,100560.0,51.8716,51.9165,51.8627,51.9075,100560.0
2016-09-22 11:45:00,57.89,57.9,57.85,57.88,99648.0,51.9165,51.9255,51.8806,51.9075,99648.0
2016-09-22 11:50:00,57.88,57.9,57.85,57.88,91130.0,51.9075,51.9255,51.8806,51.9075,91130.0
2016-09-22 11:55:00,57.89,57.89,57.85,57.87,78106.0,51.9165,51.9165,51.8806,51.8985,78106.0
2016-09-22 12:00:00,57.87,57.9,57.86,57.89,120733.0,51.8985,51.9255,51.8896,51.9165,120733.0
2016-09-22 12:05:00,57.89,57.9,57.86,57.88,158749.0,51.9165,51.9255,51.8896,51.9075,158749.0
2016-09-22 12:10:00,57.88,57.89,57.87,57.88,64978.0,51.9075,51.9165,51.8985,51.9075,64978.0
2016-09-22 12:15:00,57.89,57.89,57.83,57.85,120325.0,51.9165,51.9165,51.8627,51.8806,120325.0
2016-09-22 12:20:00,57.86,57.86,57.82,57.83,70767.0,51.8896,51.8896,51.8537,51.8627,70767.0
2016-09-22 12:25:00,57.83,57.87,57.81,57.85,83648.0,51.8627,51.8985,51.8447,51.8806,83648.0
2016-09-22 12:30:00,57.86,57.89,57.85,57.87,85003.0,51.8896,51.9165,51.8806,51.8985,85003.0
2016-09-22 12:35:00,57.87,57.88,57.83,57.85,113825.0,51.8985,51.9075,51.8627,51.8806,113825.0
2016-09-22 12:40:00,57.84,57.86,57.83,57.84,114383.0,51.8716,51.8896,51.8627,51.8716,114383.0
2016-09-22 12:45:00,57.84,57.88,57.84,57.86,72894.0,51.8716,51.9075,51.8716,51.8896,72894.0
2016-09-22 12:50:00,57.87,57.87,57.83,57.84,115645.0,51.8985,51.8985,51.8627,51.8716,115645.0
2016-09-22 12:55:00,57.84,57.85,57.81,57.84,170844.0,51.8716,51.8806,51.8447,51.8716,170844.0
2016-09-22 13:00:00,57.83,57.86,57.8,57.83,141566.0,51.8627,51.8896,51.8358,51.8627,141566.0
2016-09-22 13:05:00,57.83,57.88,57.83,57.86,267903.0,51.8627,51.9075,51.8627,51.8896,267903.0
2016-09-22 13:10:00,57.86,57.89,57.86,57.87,140045.0,51.8896,51.9165,51.8896,51.8985,140045.0
2016-09-22 13:15:00,57.88,57.88,57.82,57.83,118793.0,51.9075,51.9075,51.8537,51.8627,118793.0
2016-09-22 13:20:00,57.83,57.84,57.82,57.83,90609.0,51.8627,51.8716,51.8537,51.8627,90609.0
2016-09-22 13:25:00,57.83,57.84,57.8,57.82,144852.0,51.8627,51.8716,51.8358,51.8537,144852.0
2016-09-22 13:30:00,57.82,57.86,57.81,57.86,137071.0,51.8537,51.8896,51.8447,51.8896,137071.0
2016-09-22 13:35:00,57.86,57.89,57.84,57.88,87266.0,51.8896,51.9165,51.8716,51.9075,87266.0
2016-09-22 13:40:00,57.88,57.9,57.84,57.86,180663.0,51.9075,51.9255,51.8716,51.8896,180663.0
2016-09-22 13:45:00,57.85,57.86,57.83,57.85,192191.0,51.8806,51.8896,51.8627,51.8806,192191.0
2016-09-22 13:50:00,57.85,57.88,57.83,57.88,117497.0,51.8806,51.9075,51.8627,51.9075,117497.0
2016-09-22 13:55:00,57.88,57.88,57.84,57.86,280629.0,51.9075,51.9075,51.8716,51.8896,280629.0
2016-09-22 14:00:00,57.86,57.87,57.85,57.86,93794.0,51.8896,51.8985,51.8806,51.8896,93794.0
2016-09-22 14:05:00,57.86,57.88,57.85,57.86,100166.0,51.8896,51.9075,51.8806,51.8896,100166.0
2016-09-22 14:10:00,57.86,57.87,57.69,57.7,343207.0,51.8896,51.8985,51.7371,51.7461,343207.0
2016-09-22 14:15:00,57.69,57.72,57.64,57.67,440333.0,51.7371,51.764,51.6923,51.7192,440333.0
2016-09-22 14:20:00,57.67,57.7,57.63,57.65,243615.0,51.7192,51.7461,51.6833,51.7013,243615.0
2016-09-22 14:25:00,57.65,57.71,57.64,57.65,188158.0,51.7013,51.7551,51.6923,51.7013,188158.0
2016-09-22 14:30:00,57.64,57.68,57.64,57.66,165649.0,51.6923,51.7282,51.6923,51.7102,165649.0
2016-09-22 14:35:00,57.65,57.73,57.64,57.73,257524.0,51.7013,51.773,51.6923,51.773,257524.0
2016-09-22 14:40:00,57.73,57.74,57.68,57.68,116889.0,51.773,51.782,51.7282,51.7282,116889.0
2016-09-22 14:45:00,57.69,57.76,57.68,57.73,178035.0,51.7371,51.7999,51.7282,51.773,178035.0
2016-09-22 14:50:00,57.73,57.81,57.7,57.78,269409.0,51.773,51.8447,51.7461,51.8178,269409.0
2016-09-22 14:55:00,57.77,57.78,57.73,57.75,162496.0,51.8089,51.8178,51.773,51.7909,162496.0
2016-09-22 15:00:00,57.74,57.78,57.73,57.75,177638.0,51.782,51.8178,51.773,51.7909,177638.0
2016-09-22 15:05:00,57.75,57.79,57.74,57.77,182059.0,51.7909,51.8268,51.782,51.8089,182059.0
2016-09-22 15:10:00,57.78,57.8,57.76,57.78,151974.0,51.8178,51.8358,51.7999,51.8178,151974.0
2016-09-22 15:15:00,57.78,57.81,57.77,57.81,218166.0,51.8178,51.8447,51.8089,51.8447,218166.0
2016-09-22 15:20:00,57.81,57.85,57.79,57.85,214997.0,51.8447,51.8806,51.8268,51.8806,214997.0
2016-09-22 15:25:00,57.85,57.86,57.83,57.85,199100.0,51.8806,51.8896,51.8627,51.8806,199100.0
2016-09-22 15:30:00,57.85,57.89,57.84,57.88,324186.0,51.8806,51.9165,51.8716,51.9075,324186.0
2016-09-22 15:35:00,57.88,57.9,57.87,57.89,219071.0,51.9075,51.9255,51.8985,51.9165,219071.0
2016-09-22 15:40:00,57.89,57.89,57.85,57.86,259504.0,51.9165,51.9165,51.8806,51.8896,259504.0
2016-09-22 15:45:00,57.87,57.87,57.84,57.85,271908.0,51.8985,51.8985,51.8716,51.8806,271908.0
2016-09-22 15:50:00,57.85,57.88,57.82,57.87,483373.0,51.8806,51.9075,51.8537,51.8985,483373.0
2016-09-22 15:55:00,57.87,57.87,57.77,57.79,1295334.0,51.8985,51.8985,51.8089,51.8268,1295334.0
2016-09-23 09:30:00,57.9,57.91,57.71,57.71,1264924.0,51.9255,51.9344,51.7551,51.7551,1264924.0
2016-09-23 09:35:00,57.72,57.73,57.6,57.62,490600.0,51.764,51.773,51.6564,51.6743,490600.0
2016-09-23 09:40:00,57.62,57.67,57.57,57.62,389217.0,51.6743,51.7192,51.6295,51.6743,389217.0
2016-09-23 09:45:00,57.63,57.66,57.58,57.62,261229.0,51.6833,51.7102,51.6385,51.6743,261229.0
2016-09-23 09:50:00,57.61,57.62,57.5,57.59,341106.0,51.6654,51.6743,51.5667,51.6474,341106.0
2016-09-23 09:55:00,57.59,57.62,57.5,57.5,265474.0,51.6474,51.6743,51.5667,51.5667,265474.0
2016-09-23 10:00:00,57.51,57.59,57.48,57.57,243375.0,51.5757,51.6474,51.5488,51.6295,243375.0
2016-09-23 10:05:00,57.56,57.57,57.46,57.46,365594.0,51.6205,51.6295,51.5309,51.5309,365594.0
2016-09-23 10:10:00,57.46,57.53,57.46,57.53,206448.0,51.5309,51.5936,51.5309,51.5936,206448.0
2016-09-23 10:15:00,57.53,57.55,57.51,57.53,270984.0,51.5936,51.6116,51.5757,51.5936,270984.0
2016-09-23 10:20:00,57.53,57.6,57.52,57.58,231457.0,51.5936,51.6564,51.5847,51.6385,231457.0
2016-09-23 10:25:00,57.57,57.58,57.5,57.51,152446.0,51.6295,51.6385,51.5667,51.5757,152446.0
2016-09-23 10:30:00,57.52,57.53,57.44,57.45,240150.0,51.5847,51.5936,51.5129,51.5219,240150.0
2016-09-23 10:35:00,57.45,57.47,57.41,57.46,189905.0,51.5219,51.5398,51.486,51.5309,189905.0
2016-09-23 10:40:00,57.46,57.49,57.44,57.49,178602.0,51.5309,51.5578,51.5129,51.5578,178602.0
2016-09-23 10:45:00,57.49,57.49,57.42,57.46,143513.0,51.5578,51.5578,51.495,51.5309,143513.0
2016-09-23 10:50:00,57.45,57.47,57.44,57.46,134331.0,51.5219,51.5398,51.5129,51.5309,134331.0
2016-09-23 10:55:00,57.46,57.48,57.42,57.45,121220.0,51.5309,51.5488,51.495,51.5219,121220.0
2016-09-23 11:00:00,57.44,57.49,57.42,57.47,205660.0,51.5129,51.5578,51.495,51.5398,205660.0
2016-09-23 11:05:00,57.47,57.5,57.45,57.46,177289.0,51.5398,51.5667,51.5219,51.5309,177289.0
2016-09-23 11:10:00,57.46,57.47,57.44,57.47,181856.0,51.5309,51.5398,51.5129,51.5398,181856.0
2016-09-23 11:15:00,57.46,57.5,57.45,57.5,183171.0,51.5309,51.5667,51.5219,51.5667,183171.0
2016-09-23 11:20:00,57.5,57.5,57.43,57.46,151768.0,51.5667,51.5667,51.504,51.5309,151768.0
2016-09-23 11:25:00,57.46,57.5,57.45,57.48,99239.0,51.5309,51.5667,51.5219,51.5488,99239.0
2016-09-23 11:30:00,57.48,57.51,57.48,57.48,128649.0,51.5488,51.5757,51.5488,51.5488,128649.0
2016-09-23 11:35:00,57.49,57.51,57.47,57.47,230199.0,51.5578,51.5757,51.5398,51.5398,230199.0
2016-09-23 11:40:00,57.47,57.48,57.42,57.44,299848.0,51.5398,51.5488,51.495,51.5129,299848.0
2016-09-23 11:45:00,57.44,57.46,57.43,57.44,131616.0,51.5129,51.5309,51.504,51.5129,131616.0
2016-09-23 11:50:00,57.43,57.46,57.41,57.45,139287.0,51.504,51.5309,51.486,51.5219,139287.0
2016-09-23 11:55:00,57.45,57.46,57.41,57.45,109134.0,51.5219,51.5309,51.486,51.5219,109134.0
2016-09-23 12:00:00,57.46,57.49,57.44,57.48,159936.0,51.5309,51.5578,51.5129,51.5488,159936.0
2016-09-23 12:05:00,57.48,57.5,57.48,57.49,169136.0,51.5488,51.5667,51.5488,51.5578,169136.0
2016-09-23 12:10:00,57.49,57.5,57.44,57.46,93397.0,51.5578,51.5667,51.5129,51.5309,93397.0
2016-09-23 12:15:00,57.45,57.46,57.43,57.44,124500.0,51.5219,51.5309,51.504,51.5129,124500.0
2016-09-23 12:20:00,57.44,57.48,57.43,57.45,116085.0,51.5129,51.5488,51.504,51.5219,116085.0
2016-09-23 12:25:00,57.45,57.47,57.45,57.47,73514.0,51.5219,51.5398,51.5219,51.5398,73514.0
2016-09-23 12:30:00,57.47,57.53,57.46,57.48,152780.0,51.5398,51.5936,51.5309,51.5488,152780.0
2016-09-23 12:35:00,57.48,57.49,57.45,57.45,82498.0,51.5488,51.5578,51.5219,51.5219,82498.0
2016-09-23 12:40:00,57.45,57.48,57.45,57.47,130365.0,51.5219,51.5488,51.5219,51.5398,130365.0
2016-09-23 12:45:00,57.48,57.48,57.45,57.45,64373.0,51.5488,51.5488,51.5219,51.5219,64373.0
2016-09-23 12:50:00,57.45,57.49,57.45,57.48,93197.0,51.5219,51.5578,51.5219,51.5488,93197.0
2016-09-23 12:55:00,57.49,57.54,57.48,57.54,268460.0,51.5578,51.6026,51.5488,51.6026,268460.0
2016-09-23 13:00:00,57.54,57.55,57.51,57.53,159137.0,51.6026,51.6116,51.5757,51.5936,159137.0
2016-09-23 13:05:00,57.52,57.53,57.49,57.49,159165.0,51.5847,51.5936,51.5578,51.5578,159165.0
2016-09-23 13:10:00,57.49,57.5,57.45,57.48,81551.0,51.5578,51.5667,51.5219,51.5488,81551.0
2016-09-23 13:15:00,57.49,57.51,57.48,57.51,63995.0,51.5578,51.5757,51.5488,51.5757,63995.0
2016-09-23 13:20:00,57.51,57.54,57.5,57.51,184656.0,51.5757,51.6026,51.5667,51.5757,184656.0
2016-09-23 13:25:00,57.5,57.52,57.48,57.5,116506.0,51.5667,51.5847,51.5488,51.5667,116506.0
2016-09-23 13:30:00,57.5,57.5,57.48,57.48,86252.0,51.5667,51.5667,51.5488,51.5488,86252.0
2016-09-23 13:35:00,57.48,57.51,57.46,57.46,130458.0,51.5488,51.5757,51.5309,51.5309,130458.0
2016-09-23 13:40:00,57.46,57.47,57.45,57.46,72559.0,51.5309,51.5398,51.5219,51.5309,72559.0
2016-09-23 13:45:00,57.46,57.47,57.43,57.44,153300.0,51.5309,51.5398,51.504,51.5129,153300.0
2016-09-23 13:50:00,57.44,57.5,57.38,57.48,242763.0,51.5129,51.5667,51.4591,51.5488,242763.0
2016-09-23 13:55:00,57.48,57.54,57.46,57.49,311625.0,51.5488,51.6026,51.5309,51.5578,311625.0
2016-09-23 14:00:00,57.49,57.53,57.45,57.5,153998.0,51.5578,51.5936,51.5219,51.5667,153998.0
2016-09-23 14:05:00,57.5,57.57,57.5,57.55,174954.0,51.5667,51.6295,51.5667,51.6116,174954.0
2016-09-23 14:10:00,57.55,57.6,57.53,57.59,194804.0,51.6116,51.6564,51.5936,51.6474,194804.0
2016-09-23 14:15:00,57.6,57.63,57.56,57.62,187932.0,51.6564,51.6833,51.6205,51.6743,187932.0
2016-09-23 14:20:00,57.62,57.62,57.57,57.59,111448.0,51.6743,51.6743,51.6295,51.6474,111448.0
2016-09-23 14:25:00,57.59,57.6,57.55,57.58,131623.0,51.6474,51.6564,51.6116,51.6385,131623.0
2016-09-23 14:30:00,57.58,57.6,57.55,57.55,211624.0,51.6385,51.6564,51.6116,51.6116,211624.0
2016-09-23 14:35:00,57.55,57.59,57.53,57.56,105533.0,51.6116,51.6474,51.5936,51.6205,105533.0
2016-09-23 14:40:00,57.56,57.58,57.53,57.56,156645.0,51.6205,51.6385,51.5936,51.6205,156645.0
2016-09-23 14:45:00,57.57,57.59,57.55,57.55,106732.0,51.6295,51.6474,51.6116,51.6116,106732.0
2016-09-23 14:50:00,57.55,57.6,57.54,57.57,231361.0,51.6116,51.6564,51.6026,51.6295,231361.0
2016-09-23 14:55:00,57.57,57.58,57.54,57.55,122548.0,51.6295,51.6385,51.6026,51.6116,122548.0
2016-09-23 15:00:00,57.54,57.55,57.5,57.51,122549.0,51.6026,51.6116,51.5667,51.5757,122549.0
2016-09-23 15:05:00,57.5,57.55,57.5,57.51,161820.0,51.5667,51.6116,51.5667,51.5757,161820.0
2016-09-23 15:10:00,57.51,57.53,57.5,57.5,132787.0,51.5757,51.5936,51.5667,51.5667,132787.0
2016-09-23 15:15:00,57.51,57.52,57.47,57.5,126914.0,51.5757,51.5847,51.5398,51.5667,126914.0
2016-09-23 15:20:00,57.5,57.5,57.46,57.5,170395.0,51.5667,51.5667,51.5309,51.5667,170395.0
2016-09-23 15:25:00,57.5,57.57,57.49,57.57,156339.0,51.5667,51.6295,51.5578,51.6295,156339.0
2016-09-23 15:30:00,57.57,57.6,57.54,57.56,223335.0,51.6295,51.6564,51.6026,51.6205,223335.0
2016-09-23 15:35:00,57.57,57.57,57.49,57.5,195083.0,51.6295,51.6295,51.5578,51.5667,195083.0
2016-09-23 15:40:00,57.49,57.53,57.46,57.51,230306.0,51.5578,51.5936,51.5309,51.5757,230306.0
2016-09-23 15:45:00,57.51,57.53,57.43,57.47,369290.0,51.5757,51.5936,51.504,51.5398,369290.0
2016-09-23 15:50:00,57.46,57.52,57.45,57.51,430150.0,51.5309,51.5847,51.5219,51.5757,430150.0
2016-09-23 15:55:00,57.51,57.52,57.43,57.44,994088.0,51.5757,51.5847,51.504,51.5129,994088.0
2016-09-26 09:30:00,57.08,57.14,56.9,56.99,887176.0,51.1901,51.2439,51.0286,51.1094,887176.0
2016-09-26 09:35:00,56.98,57.02,56.85,56.89,502587.0,51.1004,51.1363,50.9838,51.0197,502587.0
2016-09-26 09:40:00,56.88,56.9,56.83,56.87,362587.0,51.0107,51.0286,50.9659,51.0017,362587.0
2016-09-26 09:45:00,56.86,56.91,56.85,56.87,208713.0,50.9928,51.0376,50.9838,51.0017,208713.0
2016-09-26 09:50:00,56.87,56.93,56.85,56.88,232742.0,51.0017,51.0555,50.9838,51.0107,232742.0
2016-09-26 09:55:00,56.88,56.93,56.86,56.91,222748.0,51.0107,51.0555,50.9928,51.0376,222748.0
2016-09-26 10:00:00,56.92,56.97,56.85,56.93,272758.0,51.0466,51.0914,50.9838,51.0555,272758.0
2016-09-26 10:05:00,56.93,57.0,56.9,56.91,226786.0,51.0555,51.1183,51.0286,51.0376,226786.0
2016-09-26 10:10:00,56.91,57.0,56.89,56.99,195826.0,51.0376,51.1183,51.0197,51.1094,195826.0
2016-09-26 10:15:00,57.0,57.0,56.96,57.0,178875.0,51.1183,51.1183,51.0824,51.1183,178875.0
2016-09-26 10:20:00,56.99,57.0,56.96,56.96,189519.0,51.1094,51.1183,51.0824,51.0824,189519.0
2016-09-26 10:25:00,56.96,57.0,56.94,56.98,173083.0,51.0824,51.1183,51.0645,51.1004,173083.0
2016-09-26 10:30:00,56.99,57.01,56.96,56.98,260481.0,51.1094,51.1273,51.0824,51.1004,260481.0
2016-09-26 10:35:00,56.98,57.05,56.97,56.98,284296.0,51.1004,51.1632,51.0914,51.1004,284296.0
2016-09-26 10:40:00,56.98,57.0,56.96,57.0,152322.0,51.1004,51.1183,51.0824,51.1183,152322.0
2016-09-26 10:45:00,57.0,57.0,56.95,56.99,169394.0,51.1183,51.1183,51.0735,51.1094,169394.0
2016-09-26 10:50:00,56.98,57.02,56.96,56.99,228234.0,51.1004,51.1363,51.0824,51.1094,228234.0
2016-09-26 10:55:00,56.99,57.03,56.96,57.0,244824.0,51.1094,51.1452,51.0824,51.1183,244824.0
2016-09-26 11:00:00,57.0,57.02,56.94,56.94,256349.0,51.1183,51.1363,51.0645,51.0645,256349.0
2016-09-26 11:05:00,56.95,56.96,56.94,56.95,200558.0,51.0735,51.0824,51.0645,51.0735,200558.0
2016-09-26 11:10:00,56.95,57.0,56.93,56.93,307335.0,51.0735,51.1183,51.0555,51.0555,307335.0
2016-09-26 11:15:00,56.93,56.94,56.9,56.9,104210.0,51.0555,51.0645,51.0286,51.0286,104210.0
2016-09-26 11:20:00,56.91,56.91,56.86,56.87,144998.0,51.0376,51.0376,50.9928,51.0017,144998.0
2016-09-26 11:25:00,56.87,56.97,56.84,56.95,254926.0,51.0017,51.0914,50.9748,51.0735,254926.0
2016-09-26 11:30:00,56.96,56.98,56.84,56.88,189207.0,51.0824,51.1004,50.9748,51.0107,189207.0
2016-09-26 11:35:00,56.88,56.95,56.87,56.94,160404.0,51.0107,51.0735,51.0017,51.0645,160404.0
2016-09-26 11:40:00,56.94,56.97,56.92,56.95,81412.0,51.0645,51.0914,51.0466,51.0735,81412.0
2016-09-26 11:45:00,56.94,56.96,56.91,56.91,126791.0,51.0645,51.0824,51.0376,51.0376,126791.0
2016-09-26 11:50:00,56.9,56.94,56.87,56.88,122888.0,51.0286,51.0645,51.0017,51.0107,122888.0
2016-09-26 11:55:00,56.89,56.93,56.89,56.9,218381.0,51.0197,51.0555,51.0197,51.0286,218381.0
2016-09-26 12:00:00,56.9,56.91,56.85,56.87,117499.0,51.0286,51.0376,50.9838,51.0017,117499.0
2016-09-26 12:05:00,56.87,56.93,56.86,56.9,229135.0,51.0017,51.0555,50.9928,51.0286,229135.0
2016-09-26 12:10:00,56.9,56.95,56.87,56.94,203810.0,51.0286,51.0735,51.0017,51.0645,203810.0
2016-09-26 12:15:00,56.94,56.98,56.92,56.92,207520.0,51.0645,51.1004,51.0466,51.0466,207520.0
2016-09-26 12:20:00,56.92,56.94,56.89,56.94,121598.0,51.0466,51.0645,51.0197,51.0645,121598.0
2016-09-26 12:25:00,56.93,56.95,56.88,56.94,129929.0,51.0555,51.0735,51.0107,51.0645,129929.0
2016-09-26 12:30:00,56.94,56.97,56.92,56.96,115158.0,51.0645,51.0914,51.0466,51.0824,115158.0
2016-09-26 12:35:00,56.96,56.97,56.88,56.89,174461.0,51.0824,51.0914,51.0107,51.0197,174461.0
2016-09-26 12:40:00,56.89,56.96,56.86,56.95,141758.0,51.0197,51.0824,50.9928,51.0735,141758.0
2016-09-26 12:45:00,56.95,56.97,56.93,56.95,207723.0,51.0735,51.0914,51.0555,51.0735,207723.0
2016-09-26 12:50:00,56.95,57.01,56.93,56.98,244785.0,51.0735,51.1273,51.0555,51.1004,244785.0
2016-09-26 12:55:00,56.98,57.03,56.97,57.0,157954.0,51.1004,51.1452,51.0914,51.1183,157954.0
2016-09-26 13:00:00,57.0,57.02,56.99,57.01,105288.0,51.1183,51.1363,51.1094,51.1273,105288.0
2016-09-26 13:05:00,57.02,57.04,56.96,56.97,173531.0,51.1363,51.1542,51.0824,51.0914,173531.0
2016-09-26 13:10:00,56.97,57.01,56.95,57.01,132452.0,51.0914,51.1273,51.0735,51.1273,132452.0
2016-09-26 13:15:00,57.01,57.03,56.99,57.01,109460.0,51.1273,51.1452,51.1094,51.1273,109460.0
2016-09-26 13:20:00,57.02,57.03,56.99,57.0,208241.0,51.1363,51.1452,51.1094,51.1183,208241.0
2016-09-26 13:25:00,57.0,57.02,56.98,57.0,116778.0,51.1183,51.1363,51.1004,51.1183,116778.0
2016-09-26 13:30:00,57.0,57.03,56.98,57.02,93052.0,51.1183,51.1452,51.1004,51.1363,93052.0
2016-09-26 13:35:00,57.03,57.03,56.98,56.99,139012.0,51.1452,51.1452,51.1004,51.1094,139012.0
2016-09-26 13:40:00,56.99,57.02,56.96,56.98,124247.0,51.1094,51.1363,51.0824,51.1004,124247.0
2016-09-26 13:45:00,56.98,57.05,56.96,57.01,131501.0,51.1004,51.1632,51.0824,51.1273,131501.0
2016-09-26 13:50:00,57.02,57.05,57.01,57.04,93356.0,51.1363,51.1632,51.1273,51.1542,93356.0
2016-09-26 13:55:00,57.04,57.05,57.02,57.03,70356.0,51.1542,51.1632,51.1363,51.1452,70356.0
2016-09-26 14:00:00,57.04,57.05,57.0,57.04,153639.0,51.1542,51.1632,51.1183,51.1542,153639.0
2016-09-26 14:05:00,57.05,57.08,57.04,57.06,84313.0,51.1632,51.1901,51.1542,51.1721,84313.0
2016-09-26 14:10:00,57.06,57.07,57.0,57.03,96899.0,51.1721,51.1811,51.1183,51.1452,96899.0
2016-09-26 14:15:00,57.04,57.08,57.02,57.07,119040.0,51.1542,51.1901,51.1363,51.1811,119040.0
2016-09-26 14:20:00,57.07,57.09,57.03,57.09,86326.0,51.1811,51.199,51.1452,51.199,86326.0
2016-09-26 14:25:00,57.09,57.1,57.04,57.07,94627.0,51.199,51.208,51.1542,51.1811,94627.0
2016-09-26 14:30:00,57.07,57.08,57.05,57.06,77031.0,51.1811,51.1901,51.1632,51.1721,77031.0
2016-09-26 14:35:00,57.06,57.07,57.0,57.01,135775.0,51.1721,51.1811,51.1183,51.1273,135775.0
2016-09-26 14:40:00,57.02,57.03,56.99,57.0,82529.0,51.1363,51.1452,51.1094,51.1183,82529.0
2016-09-26 14:45:00,56.99,57.0,56.97,57.0,123314.0,51.1094,51.1183,51.0914,51.1183,123314.0
2016-09-26 14:50:00,57.0,57.0,56.96,56.97,135397.0,51.1183,51.1183,51.0824,51.0914,135397.0
2016-09-26 14:55:00,56.98,56.99,56.94,56.96,128186.0,51.1004,51.1094,51.0645,51.0824,128186.0
2016-09-26 15:00:00,56.95,57.0,56.95,56.97,203874.0,51.0735,51.1183,51.0735,51.0914,203874.0
2016-09-26 15:05:00,56.97,57.06,56.96,57.03,167150.0,51.0914,51.1721,51.0824,51.1452,167150.0
2016-09-26 15:10:00,57.04,57.05,57.01,57.03,127145.0,51.1542,51.1632,51.1273,51.1452,127145.0
2016-09-26 15:15:00,57.03,57.06,56.98,57.0,188531.0,51.1452,51.1721,51.1004,51.1183,188531.0
2016-09-26 15:20:00,57.01,57.04,56.99,57.03,165912.0,51.1273,51.1542,51.1094,51.1452,165912.0
2016-09-26 15:25:00,57.03,57.06,57.02,57.03,149710.0,51.1452,51.1721,51.1363,51.1452,149710.0
2016-09-26 15:30:00,57.03,57.08,57.02,57.03,175977.0,51.1452,51.1901,51.1363,51.1452,175977.0
2016-09-26 15:35:00,57.03,57.06,56.99,57.02,422885.0,51.1452,51.1721,51.1094,51.1363,422885.0
2016-09-26 15:40:00,57.03,57.1,56.96,56.97,537784.0,51.1452,51.208,51.0824,51.0914,537784.0
2016-09-26 15:45:00,56.96,57.03,56.96,57.02,251189.0,51.0824,51.1452,51.0824,51.1363,251189.0
2016-09-26 15:50:00,57.01,57.02,56.94,56.94,551219.0,51.1273,51.1363,51.0645,51.0645,551219.0
2016-09-26 15:55:00,56.94,56.96,56.88,56.92,1684646.0,51.0645,51.0824,51.0107,51.0466,1684646.0
2016-09-27 09:30:00,56.93,56.97,56.68,56.97,689047.0,51.0555,51.0914,50.8313,51.0914,689047.0
2016-09-27 09:35:00,56.97,57.1,56.97,57.09,499920.0,51.0914,51.208,51.0914,51.199,499920.0
2016-09-27 09:40:00,57.1,57.14,57.03,57.09,375928.0,51.208,51.2439,51.1452,51.199,375928.0
2016-09-27 09:45:00,57.09,57.1,56.97,57.08,559327.0,51.199,51.208,51.0914,51.1901,559327.0
2016-09-27 09:50:00,57.08,57.22,57.05,57.17,336571.0,51.1901,51.3156,51.1632,51.2708,336571.0
2016-09-27 09:55:00,57.18,57.25,57.16,57.24,267101.0,51.2797,51.3425,51.2618,51.3336,267101.0
2016-09-27 10:00:00,57.24,57.39,57.23,57.37,375690.0,51.3336,51.4681,51.3246,51.4501,375690.0
2016-09-27 10:05:00,57.37,57.4,57.34,57.36,254029.0,51.4501,51.477,51.4232,51.4412,254029.0
2016-09-27 10:10:00,57.36,57.36,57.31,57.33,229123.0,51.4412,51.4412,51.3963,51.4143,229123.0
2016-09-27 10:15:00,57.34,57.39,57.33,57.38,175222.0,51.4232,51.4681,51.4143,51.4591,175222.0
2016-09-27 10:20:00,57.38,57.4,57.31,57.4,355021.0,51.4591,51.477,51.3963,51.477,355021.0
2016-09-27 10:25:00,57.4,57.4,57.38,57.4,294919.0,51.477,51.477,51.4591,51.477,294919.0
2016-09-27 10:30:00,57.4,57.44,57.35,57.35,336709.0,51.477,51.5129,51.4322,51.4322,336709.0
2016-09-27 10:35:00,57.36,57.39,57.27,57.28,462947.0,51.4412,51.4681,51.3605,51.3694,462947.0
2016-09-27 10:40:00,57.28,57.3,57.25,57.29,204159.0,51.3694,51.3874,51.3425,51.3784,204159.0
2016-09-27 10:45:00,57.29,57.35,57.27,57.32,185966.0,51.3784,51.4322,51.3605,51.4053,185966.0
2016-09-27 10:50:00,57.33,57.35,57.3,57.3,207145.0,51.4143,51.4322,51.3874,51.3874,207145.0
2016-09-27 10:55:00,57.3,57.32,57.2,57.23,340745.0,51.3874,51.4053,51.2977,51.3246,340745.0
2016-09-27 11:00:00,57.24,57.28,57.24,57.24,180852.0,51.3336,51.3694,51.3336,51.3336,180852.0
2016-09-27 11:05:00,57.24,57.27,57.22,57.26,153968.0,51.3336,51.3605,51.3156,51.3515,153968.0
2016-09-27 11:10:00,57.27,57.28,57.26,57.28,159842.0,51.3605,51.3694,51.3515,51.3694,159842.0
2016-09-27 11:15:00,57.28,57.32,57.27,57.32,126261.0,51.3694,51.4053,51.3605,51.4053,126261.0
2016-09-27 11:20:00,57.32,57.38,57.31,57.37,149364.0,51.4053,51.4591,51.3963,51.4501,149364.0
2016-09-27 11:25:00,57.38,57.47,57.37,57.46,215763.0,51.4591,51.5398,51.4501,51.5309,215763.0
2016-09-27 11:30:00,57.46,57.5,57.45,57.49,231935.0,51.5309,51.5667,51.5219,51.5578,231935.0
2016-09-27 11:35:00,57.49,57.52,57.48,57.51,263430.0,51.5578,51.5847,51.5488,51.5757,263430.0
2016-09-27 11:40:00,57.51,57.55,57.5,57.54,127078.0,51.5757,51.6116,51.5667,51.6026,127078.0
2016-09-27 11:45:00,57.55,57.56,57.53,57.54,172464.0,51.6116,51.6205,51.5936,51.6026,172464.0
2016-09-27 11:50:00,57.54,57.58,57.52,57.54,210198.0,51.6026,51.6385,51.5847,51.6026,210198.0
2016-09-27 11:55:00,57.54,57.6,57.54,57.6,143969.0,51.6026,51.6564,51.6026,51.6564,143969.0
2016-09-27 12:00:00,57.6,57.64,57.59,57.62,279263.0,51.6564,51.6923,51.6474,51.6743,279263.0
2016-09-27 12:05:00,57.61,57.62,57.56,57.56,144902.0,51.6654,51.6743,51.6205,51.6205,144902.0
2016-09-27 12:10:00,57.56,57.56,57.52,57.52,115470.0,51.6205,51.6205,51.5847,51.5847,115470.0
2016-09-27 12:15:00,57.52,57.55,57.51,57.55,157035.0,51.5847,51.6116,51.5757,51.6116,157035.0
2016-09-27 12:20:00,57.55,57.68,57.47,57.67,534211.0,51.6116,51.7282,51.5398,51.7192,534211.0
2016-09-27 12:25:00,57.67,57.77,57.66,57.72,706233.0,51.7192,51.8089,51.7102,51.764,706233.0
2016-09-27 12:30:00,57.72,57.74,57.7,57.73,265429.0,51.764,51.782,51.7461,51.773,265429.0
2016-09-27 12:35:00,57.72,57.73,57.67,57.7,247851.0,51.764,51.773,51.7192,51.7461,247851.0
2016-09-27 12:40:00,57.69,57.72,57.68,57.71,120534.0,51.7371,51.764,51.7282,51.7551,120534.0
2016-09-27 12:45:00,57.71,57.77,57.71,57.77,236698.0,51.7551,51.8089,51.7551,51.8089,236698.0
2016-09-27 12:50:00,57.77,57.8,57.76,57.79,262059.0,51.8089,51.8358,51.7999,51.8268,262059.0
2016-09-27 12:55:00,57.78,57.82,57.78,57.82,256739.0,51.8178,51.8537,51.8178,51.8537,256739.0
2016-09-27 13:00:00,57.82,57.83,57.77,57.78,248237.0,51.8537,51.8627,51.8089,51.8178,248237.0
2016-09-27 13:05:00,57.78,57.79,57.68,57.7,148889.0,51.8178,51.8268,51.7282,51.7461,148889.0
2016-09-27 13:10:00,57.7,57.73,57.69,57.7,122968.0,51.7461,51.773,51.7371,51.7461,122968.0
2016-09-27 13:15:00,57.7,57.85,57.7,57.84,258381.0,51.7461,51.8806,51.7461,51.8716,258381.0
2016-09-27 13:20:00,57.84,57.87,57.82,57.85,314123.0,51.8716,51.8985,51.8537,51.8806,314123.0
2016-09-27 13:25:00,57.85,57.91,57.84,57.85,338257.0,51.8806,51.9344,51.8716,51.8806,338257.0
2016-09-27 13:30:00,57.85,57.92,57.85,57.9,343152.0,51.8806,51.9434,51.8806,51.9255,343152.0
2016-09-27 13:35:00,57.9,57.91,57.84,57.87,260299.0,51.9255,51.9344,51.8716,51.8985,260299.0
2016-09-27 13:40:00,57.87,57.95,57.87,57.94,248109.0,51.8985,51.9703,51.8985,51.9613,248109.0
2016-09-27 13:45:00,57.94,57.97,57.91,57.92,228595.0,51.9613,51.9882,51.9344,51.9434,228595.0
2016-09-27 13:50:00,57.92,57.99,57.91,57.94,318916.0,51.9434,52.0062,51.9344,51.9613,318916.0
2016-09-27 13:55:00,57.94,57.98,57.91,57.98,341243.0,51.9613,51.9972,51.9344,51.9972,341243.0
2016-09-27 14:00:00,57.98,58.0,57.92,57.96,529186.0,51.9972,52.0151,51.9434,51.9793,529186.0
2016-09-27 14:05:00,57.95,58.0,57.94,57.97,304995.0,51.9703,52.0151,51.9613,51.9882,304995.0
2016-09-27 14:10:00,57.96,58.04,57.96,58.03,472052.0,51.9793,52.051,51.9793,52.042,472052.0
2016-09-27 14:15:00,58.03,58.05,58.0,58.03,195424.0,52.042,52.06,52.0151,52.042,195424.0
2016-09-27 14:20:00,58.03,58.03,57.98,58.0,227487.0,52.042,52.042,51.9972,52.0151,227487.0
2016-09-27 14:25:00,57.99,58.05,57.97,58.03,239103.0,52.0062,52.06,51.9882,52.042,239103.0
2016-09-27 14:30:00,58.03,58.05,58.02,58.05,264041.0,52.042,52.06,52.0331,52.06,264041.0
2016-09-27 14:35:00,58.05,58.06,57.98,57.99,192107.0,52.06,52.0689,51.9972,52.0062,192107.0
2016-09-27 14:40:00,57.99,58.01,57.91,57.91,237132.0,52.0062,52.0241,51.9344,51.9344,237132.0
2016-09-27 14:45:00,57.91,57.96,57.9,57.9,173386.0,51.9344,51.9793,51.9255,51.9255,173386.0
2016-09-27 14:50:00,57.9,57.96,57.88,57.94,224129.0,51.9255,51.9793,51.9075,51.9613,224129.0
2016-09-27 14:55:00,57.94,57.95,57.89,57.91,256425.0,51.9613,51.9703,51.9165,51.9344,256425.0
2016-09-27 15:00:00,57.91,57.95,57.9,57.95,182766.0,51.9344,51.9703,51.9255,51.9703,182766.0
2016-09-27 15:05:00,57.95,57.96,57.93,57.94,222982.0,51.9703,51.9793,51.9524,51.9613,222982.0
2016-09-27 15:10:00,57.94,57.94,57.86,57.86,308042.0,51.9613,51.9613,51.8896,51.8896,308042.0
2016-09-27 15:15:00,57.86,57.9,57.86,57.88,208737.0,51.8896,51.9255,51.8896,51.9075,208737.0
2016-09-27 15:20:00,57.88,57.88,57.79,57.83,352837.0,51.9075,51.9075,51.8268,51.8627,352837.0
2016-09-27 15:25:00,57.83,57.88,57.81,57.87,242773.0,51.8627,51.9075,51.8447,51.8985,242773.0
2016-09-27 15:30:00,57.86,57.91,57.83,57.88,294760.0,51.8896,51.9344,51.8627,51.9075,294760.0
2016-09-27 15:35:00,57.89,57.93,57.87,57.93,299369.0,51.9165,51.9524,51.8985,51.9524,299369.0
2016-09-27 15:40:00,57.93,58.0,57.92,58.0,424325.0,51.9524,52.0151,51.9434,52.0151,424325.0
2016-09-27 15:45:00,58.0,58.0,57.91,57.95,361546.0,52.0151,52.0151,51.9344,51.9703,361546.0
2016-09-27 15:50:00,57.95,57.95,57.89,57.93,741335.0,51.9703,51.9703,51.9165,51.9524,741335.0
2016-09-27 15:55:00,57.93,57.99,57.92,57.97,1306493.0,51.9524,52.0062,51.9434,51.9882,1306493.0
2016-09-28 09:30:00,57.87,57.99,57.72,57.77,1005234.0,51.8985,52.0062,51.764,51.8089,1005234.0
2016-09-28 09:35:00,57.77,57.83,57.67,57.71,384266.0,51.8089,51.8627,51.7192,51.7551,384266.0
2016-09-28 09:40:00,57.71,57.8,57.7,57.76,262886.0,51.7551,51.8358,51.7461,51.7999,262886.0
2016-09-28 09:45:00,57.76,57.86,57.75,57.86,249009.0,51.7999,51.8896,51.7909,51.8896,249009.0
2016-09-28 09:50:00,57.86,57.99,57.84,57.98,239477.0,51.8896,52.0062,51.8716,51.9972,239477.0
2016-09-28 09:55:00,57.98,57.98,57.84,57.9,234437.0,51.9972,51.9972,51.8716,51.9255,234437.0
2016-09-28 10:00:00,57.9,57.98,57.89,57.94,256405.0,51.9255,51.9972,51.9165,51.9613,256405.0
2016-09-28 10:05:00,57.94,57.99,57.9,57.93,156223.0,51.9613,52.0062,51.9255,51.9524,156223.0
2016-09-28 10:10:00,57.92,57.98,57.86,57.93,179668.0,51.9434,51.9972,51.8896,51.9524,179668.0
2016-09-28 10:15:00,57.93,57.94,57.9,57.92,119920.0,51.9524,51.9613,51.9255,51.9434,119920.0
2016-09-28 10:20:00,57.92,57.95,57.88,57.91,144776.0,51.9434,51.9703,51.9075,51.9344,144776.0
2016-09-28 10:25:00,57.91,57.96,57.89,57.94,112757.0,51.9344,51.9793,51.9165,51.9613,112757.0
2016-09-28 10:30:00,57.95,57.98,57.86,57.91,241363.0,51.9703,51.9972,51.8896,51.9344,241363.0
2016-09-28 10:35:00,57.9,57.93,57.84,57.86,218296.0,51.9255,51.9524,51.8716,51.8896,218296.0
2016-09-28 10:40:00,57.85,57.9,57.84,57.89,93941.0,51.8806,51.9255,51.8716,51.9165,93941.0
2016-09-28 10:45:00,57.89,57.89,57.8,57.82,214645.0,51.9165,51.9165,51.8358,51.8537,214645.0
2016-09-28 10:50:00,57.83,57.88,57.81,57.85,174185.0,51.8627,51.9075,51.8447,51.8806,174185.0
2016-09-28 10:55:00,57.85,57.89,57.79,57.83,212539.0,51.8806,51.9165,51.8268,51.8627,212539.0
2016-09-28 11:00:00,57.82,57.83,57.75,57.75,181114.0,51.8537,51.8627,51.7909,51.7909,181114.0
2016-09-28 11:05:00,57.74,57.79,57.72,57.77,168959.0,51.782,51.8268,51.764,51.8089,168959.0
2016-09-28 11:10:00,57.76,57.8,57.72,57.79,122378.0,51.7999,51.8358,51.764,51.8268,122378.0
2016-09-28 11:15:00,57.79,57.79,57.72,57.78,138541.0,51.8268,51.8268,51.764,51.8178,138541.0
2016-09-28 11:20:00,57.77,57.82,57.76,57.8,122079.0,51.8089,51.8537,51.7999,51.8358,122079.0
2016-09-28 11:25:00,57.8,57.82,57.76,57.82,121510.0,51.8358,51.8537,51.7999,51.8537,121510.0
2016-09-28 11:30:00,57.82,57.83,57.75,57.78,186132.0,51.8537,51.8627,51.7909,51.8178,186132.0
2016-09-28 11:35:00,57.77,57.83,57.76,57.79,139874.0,51.8089,51.8627,51.7999,51.8268,139874.0
2016-09-28 11:40:00,57.8,57.86,57.79,57.84,111468.0,51.8358,51.8896,51.8268,51.8716,111468.0
2016-09-28 11:45:00,57.85,57.89,57.84,57.89,103002.0,51.8806,51.9165,51.8716,51.9165,103002.0
2016-09-28 11:50:00,57.89,57.92,57.88,57.91,120751.0,51.9165,51.9434,51.9075,51.9344,120751.0
2016-09-28 11:55:00,57.91,57.93,57.9,57.91,123228.0,51.9344,51.9524,51.9255,51.9344,123228.0
2016-09-28 12:00:00,57.9,57.91,57.87,57.9,136813.0,51.9255,51.9344,51.8985,51.9255,136813.0
2016-09-28 12:05:00,57.89,57.9,57.87,57.89,132263.0,51.9165,51.9255,51.8985,51.9165,132263.0
2016-09-28 12:10:00,57.89,57.97,57.88,57.97,182424.0,51.9165,51.9882,51.9075,51.9882,182424.0
2016-09-28 12:15:00,57.97,57.97,57.87,57.87,194935.0,51.9882,51.9882,51.8985,51.8985,194935.0
2016-09-28 12:20:00,57.88,57.89,57.86,57.89,160630.0,51.9075,51.9165,51.8896,51.9165,160630.0
2016-09-28 12:25:00,57.88,57.89,57.86,57.87,95879.0,51.9075,51.9165,51.8896,51.8985,95879.0
2016-09-28 12:30:00,57.87,57.87,57.81,57.81,145842.0,51.8985,51.8985,51.8447,51.8447,145842.0
2016-09-28 12:35:00,57.8,57.86,57.8,57.84,155577.0,51.8358,51.8896,51.8358,51.8716,155577.0
2016-09-28 12:40:00,57.85,57.88,57.82,57.86,178927.0,51.8806,51.9075,51.8537,51.8896,178927.0
2016-09-28 12:45:00,57.86,57.9,57.85,57.87,167668.0,51.8896,51.9255,51.8806,51.8985,167668.0
2016-09-28 12:50:00,57.88,57.9,57.86,57.9,58406.0,51.9075,51.9255,51.8896,51.9255,58406.0
2016-09-28 12:55:00,57.9,57.9,57.85,57.85,77689.0,51.9255,51.9255,51.8806,51.8806,77689.0
2016-09-28 13:00:00,57.86,57.86,57.82,57.85,173274.0,51.8896,51.8896,51.8537,51.8806,173274.0
2016-09-28 13:05:00,57.85,57.85,57.8,57.82,113208.0,51.8806,51.8806,51.8358,51.8537,113208.0
2016-09-28 13:10:00,57.82,57.84,57.8,57.81,145721.0,51.8537,51.8716,51.8358,51.8447,145721.0
2016-09-28 13:15:00,57.81,57.81,57.77,57.78,228090.0,51.8447,51.8447,51.8089,51.8178,228090.0
2016-09-28 13:20:00,57.79,57.82,57.78,57.78,224748.0,51.8268,51.8537,51.8178,51.8178,224748.0
2016-09-28 13:25:00,57.79,57.79,57.78,57.79,98800.0,51.8268,51.8268,51.8178,51.8268,98800.0
2016-09-28 13:30:00,57.79,57.82,57.78,57.81,324494.0,51.8268,51.8537,51.8178,51.8447,324494.0
2016-09-28 13:35:00,57.81,57.81,57.79,57.79,148314.0,51.8447,51.8447,51.8268,51.8268,148314.0
2016-09-28 13:40:00,57.79,57.81,57.79,57.81,126289.0,51.8268,51.8447,51.8268,51.8447,126289.0
2016-09-28 13:45:00,57.8,57.82,57.79,57.79,147917.0,51.8358,51.8537,51.8268,51.8268,147917.0
2016-09-28 13:50:00,57.8,57.8,57.79,57.8,85173.0,51.8358,51.8358,51.8268,51.8358,85173.0
2016-09-28 13:55:00,57.8,57.8,57.79,57.8,66694.0,51.8358,51.8358,51.8268,51.8358,66694.0
2016-09-28 14:00:00,57.79,57.82,57.79,57.81,140033.0,51.8268,51.8537,51.8268,51.8447,140033.0
2016-09-28 14:05:00,57.81,57.84,57.8,57.8,210301.0,51.8447,51.8716,51.8358,51.8358,210301.0
2016-09-28 14:10:00,57.81,57.86,57.8,57.85,625976.0,51.8447,51.8896,51.8358,51.8806,625976.0
2016-09-28 14:15:00,57.85,57.91,57.84,57.9,378922.0,51.8806,51.9344,51.8716,51.9255,378922.0
2016-09-28 14:20:00,57.9,57.95,57.89,57.94,213934.0,51.9255,51.9703,51.9165,51.9613,213934.0
2016-09-28 14:25:00,57.94,57.97,57.91,57.94,314166.0,51.9613,51.9882,51.9344,51.9613,314166.0
2016-09-28 14:30:00,57.93,57.96,57.89,57.9,232405.0,51.9524,51.9793,51.9165,51.9255,232405.0
2016-09-28 14:35:00,57.91,57.95,57.88,57.95,197734.0,51.9344,51.9703,51.9075,51.9703,197734.0
2016-09-28 14:40:00,57.96,57.99,57.94,57.97,217027.0,51.9793,52.0062,51.9613,51.9882,217027.0
2016-09-28 14:45:00,57.98,58.0,57.96,57.98,131390.0,51.9972,52.0151,51.9793,51.9972,131390.0
2016-09-28 14:50:00,57.99,58.04,57.98,58.04,142474.0,52.0062,52.051,51.9972,52.051,142474.0
2016-09-28 14:55:00,58.03,58.06,58.0,58.02,232848.0,52.042,52.0689,52.0151,52.0331,232848.0
2016-09-28 15:00:00,58.03,58.05,58.02,58.03,124067.0,52.042,52.06,52.0331,52.042,124067.0
2016-09-28 15:05:00,58.04,58.05,57.94,57.96,186470.0,52.051,52.06,51.9613,51.9793,186470.0
2016-09-28 15:10:00,57.96,57.98,57.92,57.95,234359.0,51.9793,51.9972,51.9434,51.9703,234359.0
2016-09-28 15:15:00,57.95,58.0,57.95,57.98,259061.0,51.9703,52.0151,51.9703,51.9972,259061.0
2016-09-28 15:20:00,57.98,58.03,57.98,58.0,188604.0,51.9972,52.042,51.9972,52.0151,188604.0
2016-09-28 15:25:00,58.0,58.04,57.96,57.97,248697.0,52.0151,52.051,51.9793,51.9882,248697.0
2016-09-28 15:30:00,57.97,57.98,57.92,57.93,223535.0,51.9882,51.9972,51.9434,51.9524,223535.0
2016-09-28 15:35:00,57.92,57.96,57.91,57.95,235864.0,51.9434,51.9793,51.9344,51.9703,235864.0
2016-09-28 15:40:00,57.95,58.0,57.94,57.97,199139.0,51.9703,52.0151,51.9613,51.9882,199139.0
2016-09-28 15:45:00,57.98,58.03,57.95,57.98,352922.0,51.9972,52.042,51.9703,51.9972,352922.0
2016-09-28 15:50:00,57.98,58.05,57.97,58.03,469798.0,51.9972,52.06,51.9882,52.042,469798.0
2016-09-28 15:55:00,58.03,58.05,58.0,58.03,1191338.0,52.042,52.06,52.0151,52.042,1191338.0
2016-09-29 09:30:00,57.83,57.99,57.81,57.95,597556.0,51.8627,52.0062,51.8447,51.9703,597556.0
2016-09-29 09:35:00,57.95,58.1,57.94,58.01,354762.0,51.9703,52.1048,51.9613,52.0241,354762.0
2016-09-29 09:40:00,58.01,58.06,57.97,58.0,253979.0,52.0241,52.0689,51.9882,52.0151,253979.0
2016-09-29 09:45:00,58.0,58.06,57.99,58.0,250252.0,52.0151,52.0689,52.0062,52.0151,250252.0
2016-09-29 09:50:00,57.99,58.07,57.99,58.05,176602.0,52.0062,52.0779,52.0062,52.06,176602.0
2016-09-29 09:55:00,58.05,58.12,58.04,58.07,372101.0,52.06,52.1228,52.051,52.0779,372101.0
2016-09-29 10:00:00,58.08,58.17,58.05,58.08,392947.0,52.0869,52.1676,52.06,52.0869,392947.0
2016-09-29 10:05:00,58.08,58.09,57.83,57.87,673460.0,52.0869,52.0958,51.8627,51.8985,673460.0
2016-09-29 10:10:00,57.87,58.0,57.85,57.87,499943.0,51.8985,52.0151,51.8806,51.8985,499943.0
2016-09-29 10:15:00,57.86,58.05,57.81,58.03,351295.0,51.8896,52.06,51.8447,52.042,351295.0
2016-09-29 10:20:00,58.03,58.05,57.98,58.03,233769.0,52.042,52.06,51.9972,52.042,233769.0
2016-09-29 10:25:00,58.03,58.05,57.98,58.03,130386.0,52.042,52.06,51.9972,52.042,130386.0
2016-09-29 10:30:00,58.03,58.05,57.98,57.99,124028.0,52.042,52.06,51.9972,52.0062,124028.0
2016-09-29 10:35:00,57.98,57.99,57.95,57.97,101080.0,51.9972,52.0062,51.9703,51.9882,101080.0
2016-09-29 10:40:00,57.96,57.99,57.91,57.91,181256.0,51.9793,52.0062,51.9344,51.9344,181256.0
2016-09-29 10:45:00,57.91,57.97,57.89,57.93,173390.0,51.9344,51.9882,51.9165,51.9524,173390.0
2016-09-29 10:50:00,57.94,57.99,57.94,57.96,214282.0,51.9613,52.0062,51.9613,51.9793,214282.0
2016-09-29 10:55:00,57.96,58.02,57.94,57.97,112606.0,51.9793,52.0331,51.9613,51.9882,112606.0
2016-09-29 11:00:00,57.97,58.02,57.95,58.01,215398.0,51.9882,52.0331,51.9703,52.0241,215398.0
2016-09-29 11:05:00,58.01,58.01,57.95,57.98,215373.0,52.0241,52.0241,51.9703,51.9972,215373.0
2016-09-29 11:10:00,57.98,57.99,57.92,57.98,182348.0,51.9972,52.0062,51.9434,51.9972,182348.0
2016-09-29 11:15:00,57.98,58.0,57.93,57.99,214930.0,51.9972,52.0151,51.9524,52.0062,214930.0
2016-09-29 11:20:00,57.98,58.05,57.98,58.02,226697.0,51.9972,52.06,51.9972,52.0331,226697.0
2016-09-29 11:25:00,58.02,58.06,58.0,58.05,358208.0,52.0331,52.0689,52.0151,52.06,358208.0
2016-09-29 11:30:00,58.04,58.07,58.0,58.0,227485.0,52.051,52.0779,52.0151,52.0151,227485.0
2016-09-29 11:35:00,58.01,58.04,58.01,58.03,103785.0,52.0241,52.051,52.0241,52.042,103785.0
2016-09-29 11:40:00,58.03,58.06,58.01,58.05,95969.0,52.042,52.0689,52.0241,52.06,95969.0
2016-09-29 11:45:00,58.05,58.06,57.99,57.99,207236.0,52.06,52.0689,52.0062,52.0062,207236.0
2016-09-29 11:50:00,57.99,58.04,57.96,57.99,169491.0,52.0062,52.051,51.9793,52.0062,169491.0
2016-09-29 11:55:00,57.98,58.03,57.98,58.0,122733.0,51.9972,52.042,51.9972,52.0151,122733.0
2016-09-29 12:00:00,58.0,58.0,57.97,57.99,80521.0,52.0151,52.0151,51.9882,52.0062,80521.0
2016-09-29 12:05:00,57.99,58.09,57.96,58.07,260191.0,52.0062,52.0958,51.9793,52.0779,260191.0
2016-09-29 12:10:00,58.07,58.09,58.04,58.06,97092.0,52.0779,52.0958,52.051,52.0689,97092.0
2016-09-29 12:15:00,58.06,58.08,58.04,58.05,95025.0,52.0689,52.0869,52.051,52.06,95025.0
2016-09-29 12:20:00,58.05,58.06,58.02,58.03,96035.0,52.06,52.0689,52.0331,52.042,96035.0
2016-09-29 12:25:00,58.04,58.08,58.0,58.02,131223.0,52.051,52.0869,52.0151,52.0331,131223.0
2016-09-29 12:30:00,58.02,58.03,57.94,57.96,113928.0,52.0331,52.042,51.9613,51.9793,113928.0
2016-09-29 12:35:00,57.96,57.97,57.89,57.91,171078.0,51.9793,51.9882,51.9165,51.9344,171078.0
2016-09-29 12:40:00,57.91,57.92,57.77,57.8,254022.0,51.9344,51.9434,51.8089,51.8358,254022.0
2016-09-29 12:45:00,57.79,57.8,57.57,57.58,494759.0,51.8268,51.8358,51.6295,51.6385,494759.0
2016-09-29 12:50:00,57.57,57.59,57.42,57.49,863405.0,51.6295,51.6474,51.495,51.5578,863405.0
2016-09-29 12:55:00,57.5,57.55,57.44,57.48,418092.0,51.5667,51.6116,51.5129,51.5488,418092.0
2016-09-29 13:00:00,57.47,57.52,57.32,57.42,566967.0,51.5398,51.5847,51.4053,51.495,566967.0
2016-09-29 13:05:00,57.42,57.47,57.39,57.43,339293.0,51.495,51.5398,51.4681,51.504,339293.0
2016-09-29 13:10:00,57.42,57.51,57.3,57.36,770086.0,51.495,51.5757,51.3874,51.4412,770086.0
2016-09-29 13:15:00,57.36,57.49,57.35,57.46,468006.0,51.4412,51.5578,51.4322,51.5309,468006.0
2016-09-29 13:20:00,57.43,57.47,57.38,57.46,329970.0,51.504,51.5398,51.4591,51.5309,329970.0
2016-09-29 13:25:00,57.46,57.51,57.43,57.46,303453.0,51.5309,51.5757,51.504,51.5309,303453.0
2016-09-29 13:30:00,57.46,57.47,57.39,57.46,214022.0,51.5309,51.5398,51.4681,51.5309,214022.0
2016-09-29 13:35:00,57.46,57.47,57.37,57.39,189939.0,51.5309,51.5398,51.4501,51.4681,189939.0
2016-09-29 13:40:00,57.4,57.42,57.32,57.42,216724.0,51.477,51.495,51.4053,51.495,216724.0
2016-09-29 13:45:00,57.41,57.42,57.31,57.38,183399.0,51.486,51.495,51.3963,51.4591,183399.0
2016-09-29 13:50:00,57.37,57.38,57.24,57.28,313226.0,51.4501,51.4591,51.3336,51.3694,313226.0
2016-09-29 13:55:00,57.28,57.32,57.21,57.32,332055.0,51.3694,51.4053,51.3067,51.4053,332055.0
2016-09-29 14:00:00,57.32,57.32,57.22,57.26,233484.0,51.4053,51.4053,51.3156,51.3515,233484.0
2016-09-29 14:05:00,57.26,57.37,57.26,57.35,262780.0,51.3515,51.4501,51.3515,51.4322,262780.0
2016-09-29 14:10:00,57.35,57.39,57.31,57.39,228781.0,51.4322,51.4681,51.3963,51.4681,228781.0
2016-09-29 14:15:00,57.39,57.46,57.38,57.46,221313.0,51.4681,51.5309,51.4591,51.5309,221313.0
2016-09-29 14:20:00,57.46,57.52,57.43,57.52,280429.0,51.5309,51.5847,51.504,51.5847,280429.0
2016-09-29 14:25:00,57.52,57.58,57.44,57.58,218301.0,51.5847,51.6385,51.5129,51.6385,218301.0
2016-09-29 14:30:00,57.57,57.64,57.55,57.61,163263.0,51.6295,51.6923,51.6116,51.6654,163263.0
2016-09-29 14:35:00,57.62,57.73,57.62,57.68,261612.0,51.6743,51.773,51.6743,51.7282,261612.0
2016-09-29 14:40:00,57.68,57.71,57.65,57.66,189734.0,51.7282,51.7551,51.7013,51.7102,189734.0
2016-09-29 14:45:00,57.65,57.72,57.61,57.69,170381.0,51.7013,51.764,51.6654,51.7371,170381.0
2016-09-29 14:50:00,57.69,57.72,57.66,57.68,107738.0,51.7371,51.764,51.7102,51.7282,107738.0
2016-09-29 14:55:00,57.68,57.7,57.6,57.62,129288.0,51.7282,51.7461,51.6564,51.6743,129288.0
2016-09-29 15:00:00,57.62,57.65,57.55,57.59,167307.0,51.6743,51.7013,51.6116,51.6474,167307.0
2016-09-29 15:05:00,57.58,57.64,57.55,57.61,154515.0,51.6385,51.6923,51.6116,51.6654,154515.0
2016-09-29 15:10:00,57.61,57.63,57.56,57.61,208894.0,51.6654,51.6833,51.6205,51.6654,208894.0
2016-09-29 15:15:00,57.61,57.62,57.51,57.53,366036.0,51.6654,51.6743,51.5757,51.5936,366036.0
2016-09-29 15:20:00,57.52,57.58,57.49,57.54,266555.0,51.5847,51.6385,51.5578,51.6026,266555.0
2016-09-29 15:25:00,57.54,57.61,57.44,57.6,241227.0,51.6026,51.6654,51.5129,51.6564,241227.0
2016-09-29 15:30:00,57.6,57.66,57.55,57.65,340411.0,51.6564,51.7102,51.6116,51.7013,340411.0
2016-09-29 15:35:00,57.65,57.67,57.62,57.66,261876.0,51.7013,51.7192,51.6743,51.7102,261876.0
2016-09-29 15:40:00,57.67,57.69,57.53,57.58,304041.0,51.7192,51.7371,51.5936,51.6385,304041.0
2016-09-29 15:45:00,57.58,57.59,57.54,57.56,312931.0,51.6385,51.6474,51.6026,51.6205,312931.0
2016-09-29 15:50:00,57.56,57.57,57.47,57.48,618031.0,51.6205,51.6295,51.5398,51.5488,618031.0
2016-09-29 15:55:00,57.48,57.51,57.39,57.4,1253440.0,51.5488,51.5757,51.4681,51.477,1253440.0
2016-09-30 09:30:00,57.57,57.68,57.37,57.4,1065500.0,51.6295,51.7282,51.4501,51.477,1065500.0
2016-09-30 09:35:00,57.41,57.5,57.38,57.46,588071.0,51.486,51.5667,51.4591,51.5309,588071.0
2016-09-30 09:40:00,57.47,57.53,57.41,57.46,626045.0,51.5398,51.5936,51.486,51.5309,626045.0
2016-09-30 09:45:00,57.47,57.54,57.34,57.37,445564.0,51.5398,51.6026,51.4232,51.4501,445564.0
2016-09-30 09:50:00,57.37,57.41,57.34,57.35,285567.0,51.4501,51.486,51.4232,51.4322,285567.0
2016-09-30 09:55:00,57.35,57.42,57.35,57.35,231897.0,51.4322,51.495,51.4322,51.4322,231897.0
2016-09-30 10:00:00,57.35,57.47,57.35,57.43,485943.0,51.4322,51.5398,51.4322,51.504,485943.0
2016-09-30 10:05:00,57.43,57.46,57.4,57.44,304699.0,51.504,51.5309,51.477,51.5129,304699.0
2016-09-30 10:10:00,57.45,57.51,57.43,57.5,332768.0,51.5219,51.5757,51.504,51.5667,332768.0
2016-09-30 10:15:00,57.49,57.49,57.42,57.45,210512.0,51.5578,51.5578,51.495,51.5219,210512.0
2016-09-30 10:20:00,57.46,57.47,57.36,57.38,270875.0,51.5309,51.5398,51.4412,51.4591,270875.0
2016-09-30 10:25:00,57.37,57.41,57.35,57.38,163679.0,51.4501,51.486,51.4322,51.4591,163679.0
2016-09-30 10:30:00,57.39,57.42,57.38,57.41,148418.0,51.4681,51.495,51.4591,51.486,148418.0
2016-09-30 10:35:00,57.42,57.47,57.4,57.42,236165.0,51.495,51.5398,51.477,51.495,236165.0
2016-09-30 10:40:00,57.41,57.47,57.41,57.45,93508.0,51.486,51.5398,51.486,51.5219,93508.0
2016-09-30 10:45:00,57.45,57.49,57.36,57.39,232522.0,51.5219,51.5578,51.4412,51.4681,232522.0
2016-09-30 10:50:00,57.4,57.44,57.35,57.41,242420.0,51.477,51.5129,51.4322,51.486,242420.0
2016-09-30 10:55:00,57.42,57.52,57.42,57.49,139963.0,51.495,51.5847,51.495,51.5578,139963.0
2016-09-30 11:00:00,57.49,57.58,57.48,57.55,273017.0,51.5578,51.6385,51.5488,51.6116,273017.0
2016-09-30 11:05:00,57.56,57.58,57.52,57.58,243302.0,51.6205,51.6385,51.5847,51.6385,243302.0
2016-09-30 11:10:00,57.58,57.67,57.57,57.62,287704.0,51.6385,51.7192,51.6295,51.6743,287704.0
2016-09-30 11:15:00,57.63,57.63,57.55,57.59,272778.0,51.6833,51.6833,51.6116,51.6474,272778.0
2016-09-30 11:20:00,57.59,57.63,57.58,57.61,135438.0,51.6474,51.6833,51.6385,51.6654,135438.0
2016-09-30 11:25:00,57.61,57.65,57.59,57.62,192269.0,51.6654,51.7013,51.6474,51.6743,192269.0
2016-09-30 11:30:00,57.63,57.65,57.58,57.59,188327.0,51.6833,51.7013,51.6385,51.6474,188327.0
2016-09-30 11:35:00,57.59,57.62,57.55,57.55,120688.0,51.6474,51.6743,51.6116,51.6116,120688.0
2016-09-30 11:40:00,57.55,57.58,57.54,57.55,118771.0,51.6116,51.6385,51.6026,51.6116,118771.0
2016-09-30 11:45:00,57.55,57.56,57.53,57.55,122775.0,51.6116,51.6205,51.5936,51.6116,122775.0
2016-09-30 11:50:00,57.55,57.56,57.53,57.55,101268.0,51.6116,51.6205,51.5936,51.6116,101268.0
2016-09-30 11:55:00,57.56,57.57,57.51,57.52,126473.0,51.6205,51.6295,51.5757,51.5847,126473.0
2016-09-30 12:00:00,57.51,57.53,57.49,57.53,209719.0,51.5757,51.5936,51.5578,51.5936,209719.0
2016-09-30 12:05:00,57.53,57.57,57.52,57.56,92318.0,51.5936,51.6295,51.5847,51.6205,92318.0
2016-09-30 12:10:00,57.56,57.57,57.54,57.57,137617.0,51.6205,51.6295,51.6026,51.6295,137617.0
2016-09-30 12:15:00,57.57,57.58,57.55,57.57,119281.0,51.6295,51.6385,51.6116,51.6295,119281.0
2016-09-30 12:20:00,57.57,57.61,57.57,57.59,117223.0,51.6295,51.6654,51.6295,51.6474,117223.0
2016-09-30 12:25:00,57.59,57.65,57.59,57.62,135738.0,51.6474,51.7013,51.6474,51.6743,135738.0
2016-09-30 12:30:00,57.62,57.63,57.58,57.59,168517.0,51.6743,51.6833,51.6385,51.6474,168517.0
2016-09-30 12:35:00,57.59,57.61,57.58,57.6,105942.0,51.6474,51.6654,51.6385,51.6564,105942.0
2016-09-30 12:40:00,57.61,57.63,57.52,57.54,305155.0,51.6654,51.6833,51.5847,51.6026,305155.0
2016-09-30 12:45:00,57.54,57.55,57.52,57.55,64475.0,51.6026,51.6116,51.5847,51.6116,64475.0
2016-09-30 12:50:00,57.55,57.56,57.51,57.55,93785.0,51.6116,51.6205,51.5757,51.6116,93785.0
2016-09-30 12:55:00,57.55,57.56,57.49,57.49,119685.0,51.6116,51.6205,51.5578,51.5578,119685.0
2016-09-30 13:00:00,57.49,57.53,57.49,57.5,116998.0,51.5578,51.5936,51.5578,51.5667,116998.0
2016-09-30 13:05:00,57.51,57.52,57.47,57.49,92809.0,51.5757,51.5847,51.5398,51.5578,92809.0
2016-09-30 13:10:00,57.49,57.55,57.49,57.53,70939.0,51.5578,51.6116,51.5578,51.5936,70939.0
2016-09-30 13:15:00,57.53,57.54,57.48,57.49,94891.0,51.5936,51.6026,51.5488,51.5578,94891.0
2016-09-30 13:20:00,57.5,57.53,57.49,57.49,66493.0,51.5667,51.5936,51.5578,51.5578,66493.0
2016-09-30 13:25:00,57.5,57.51,57.47,57.48,101903.0,51.5667,51.5757,51.5398,51.5488,101903.0
2016-09-30 13:30:00,57.48,57.5,57.45,57.5,74930.0,51.5488,51.5667,51.5219,51.5667,74930.0
2016-09-30 13:35:00,57.5,57.53,57.49,57.53,96049.0,51.5667,51.5936,51.5578,51.5936,96049.0
2016-09-30 13:40:00,57.53,57.56,57.51,57.55,111970.0,51.5936,51.6205,51.5757,51.6116,111970.0
2016-09-30 13:45:00,57.55,57.61,57.54,57.6,130887.0,51.6116,51.6654,51.6026,51.6564,130887.0
2016-09-30 13:50:00,57.6,57.61,57.57,57.59,105189.0,51.6564,51.6654,51.6295,51.6474,105189.0
2016-09-30 13:55:00,57.58,57.58,57.53,57.55,253616.0,51.6385,51.6385,51.5936,51.6116,253616.0
2016-09-30 14:00:00,57.55,57.56,57.53,57.55,152735.0,51.6116,51.6205,51.5936,51.6116,152735.0
2016-09-30 14:05:00,57.54,57.58,57.52,57.52,202920.0,51.6026,51.6385,51.5847,51.5847,202920.0
2016-09-30 14:10:00,57.53,57.56,57.51,57.53,144200.0,51.5936,51.6205,51.5757,51.5936,144200.0
2016-09-30 14:15:00,57.53,57.57,57.52,57.54,142320.0,51.5936,51.6295,51.5847,51.6026,142320.0
2016-09-30 14:20:00,57.53,57.58,57.53,57.56,187998.0,51.5936,51.6385,51.5936,51.6205,187998.0
2016-09-30 14:25:00,57.56,57.57,57.55,57.57,154895.0,51.6205,51.6295,51.6116,51.6295,154895.0
2016-09-30 14:30:00,57.56,57.57,57.54,57.55,146405.0,51.6205,51.6295,51.6026,51.6116,146405.0
2016-09-30 14:35:00,57.54,57.58,57.54,57.57,164362.0,51.6026,51.6385,51.6026,51.6295,164362.0
2016-09-30 14:40:00,57.57,57.6,57.55,57.59,153159.0,51.6295,51.6564,51.6116,51.6474,153159.0
2016-09-30 14:45:00,57.59,57.63,57.59,57.6,208706.0,51.6474,51.6833,51.6474,51.6564,208706.0
2016-09-30 14:50:00,57.59,57.6,57.56,57.58,161466.0,51.6474,51.6564,51.6205,51.6385,161466.0
2016-09-30 14:55:00,57.58,57.6,57.57,57.58,101823.0,51.6385,51.6564,51.6295,51.6385,101823.0
2016-09-30 15:00:00,57.58,57.65,57.57,57.64,173817.0,51.6385,51.7013,51.6295,51.6923,173817.0
2016-09-30 15:05:00,57.64,57.65,57.62,57.64,144014.0,51.6923,51.7013,51.6743,51.6923,144014.0
2016-09-30 15:10:00,57.63,57.66,57.62,57.66,165928.0,51.6833,51.7102,51.6743,51.7102,165928.0
2016-09-30 15:15:00,57.65,57.72,57.64,57.7,329784.0,51.7013,51.764,51.6923,51.7461,329784.0
2016-09-30 15:20:00,57.7,57.71,57.67,57.71,155451.0,51.7461,51.7551,51.7192,51.7551,155451.0
2016-09-30 15:25:00,57.71,57.76,57.66,57.72,464085.0,51.7551,51.7999,51.7102,51.764,464085.0
2016-09-30 15:30:00,57.72,57.74,57.67,57.68,401202.0,51.764,51.782,51.7192,51.7282,401202.0
2016-09-30 15:35:00,57.68,57.71,57.66,57.67,286722.0,51.7282,51.7551,51.7102,51.7192,286722.0
2016-09-30 15:40:00,57.67,57.72,57.65,57.7,190886.0,51.7192,51.764,51.7013,51.7461,190886.0
2016-09-30 15:45:00,57.7,57.71,57.61,57.68,418916.0,51.7461,51.7551,51.6654,51.7282,418916.0
2016-09-30 15:50:00,57.68,57.77,57.67,57.75,1075805.0,51.7282,51.8089,51.7192,51.7909,1075805.0
2016-09-30 15:55:00,57.74,57.75,57.58,57.59,2645388.0,51.782,51.7909,51.6385,51.6474,2645388.0
2016-10-03 09:30:00,57.41,57.55,57.35,57.36,806494.0,51.486,51.6116,51.4322,51.4412,806494.0
2016-10-03 09:35:00,57.36,57.37,57.25,57.27,323758.0,51.4412,51.4501,51.3425,51.3605,323758.0
2016-10-03 09:40:00,57.26,57.27,57.12,57.12,429654.0,51.3515,51.3605,51.2259,51.2259,429654.0
2016-10-03 09:45:00,57.12,57.16,57.06,57.13,416005.0,51.2259,51.2618,51.1721,51.2349,416005.0
2016-10-03 09:50:00,57.13,57.18,57.12,57.16,373105.0,51.2349,51.2797,51.2259,51.2618,373105.0
2016-10-03 09:55:00,57.15,57.18,57.08,57.17,283249.0,51.2528,51.2797,51.1901,51.2708,283249.0
2016-10-03 10:00:00,57.17,57.33,57.16,57.27,484781.0,51.2708,51.4143,51.2618,51.3605,484781.0
2016-10-03 10:05:00,57.27,57.27,57.15,57.24,228745.0,51.3605,51.3605,51.2528,51.3336,228745.0
2016-10-03 10:10:00,57.24,57.33,57.22,57.33,378999.0,51.3336,51.4143,51.3156,51.4143,378999.0
2016-10-03 10:15:00,57.32,57.32,57.23,57.26,297140.0,51.4053,51.4053,51.3246,51.3515,297140.0
2016-10-03 10:20:00,57.26,57.3,57.25,57.3,203176.0,51.3515,51.3874,51.3425,51.3874,203176.0
2016-10-03 10:25:00,57.29,57.32,57.24,57.25,253460.0,51.3784,51.4053,51.3336,51.3425,253460.0
2016-10-03 10:30:00,57.24,57.31,57.23,57.29,145925.0,51.3336,51.3963,51.3246,51.3784,145925.0
2016-10-03 10:35:00,57.3,57.36,57.3,57.34,224956.0,51.3874,51.4412,51.3874,51.4232,224956.0
2016-10-03 10:40:00,57.34,57.38,57.3,57.38,219813.0,51.4232,51.4591,51.3874,51.4591,219813.0
2016-10-03 10:45:00,57.38,57.4,57.33,57.39,158001.0,51.4591,51.477,51.4143,51.4681,158001.0
2016-10-03 10:50:00,57.39,57.44,57.35,57.41,320310.0,51.4681,51.5129,51.4322,51.486,320310.0
2016-10-03 10:55:00,57.42,57.44,57.36,57.38,163030.0,51.495,51.5129,51.4412,51.4591,163030.0
2016-10-03 11:00:00,57.38,57.4,57.32,57.32,173930.0,51.4591,51.477,51.4053,51.4053,173930.0
2016-10-03 11:05:00,57.32,57.33,57.28,57.3,306432.0,51.4053,51.4143,51.3694,51.3874,306432.0
2016-10-03 11:10:00,57.32,57.38,57.3,57.37,185912.0,51.4053,51.4591,51.3874,51.4501,185912.0
2016-10-03 11:15:00,57.37,57.37,57.3,57.34,131163.0,51.4501,51.4501,51.3874,51.4232,131163.0
2016-10-03 11:20:00,57.34,57.41,57.32,57.4,226243.0,51.4232,51.486,51.4053,51.477,226243.0
2016-10-03 11:25:00,57.4,57.4,57.36,57.36,135478.0,51.477,51.477,51.4412,51.4412,135478.0
2016-10-03 11:30:00,57.36,57.36,57.33,57.34,116064.0,51.4412,51.4412,51.4143,51.4232,116064.0
2016-10-03 11:35:00,57.34,57.36,57.29,57.32,191467.0,51.4232,51.4412,51.3784,51.4053,191467.0
2016-10-03 11:40:00,57.31,57.34,57.28,57.32,101672.0,51.3963,51.4232,51.3694,51.4053,101672.0
2016-10-03 11:45:00,57.33,57.33,57.28,57.29,92846.0,51.4143,51.4143,51.3694,51.3784,92846.0
2016-10-03 11:50:00,57.29,57.29,57.19,57.2,190154.0,51.3784,51.3784,51.2887,51.2977,190154.0
2016-10-03 11:55:00,57.19,57.32,57.18,57.31,229061.0,51.2887,51.4053,51.2797,51.3963,229061.0
2016-10-03 12:00:00,57.3,57.33,57.28,57.29,104700.0,51.3874,51.4143,51.3694,51.3784,104700.0
2016-10-03 12:05:00,57.29,57.32,57.28,57.29,196316.0,51.3784,51.4053,51.3694,51.3784,196316.0
2016-10-03 12:10:00,57.28,57.31,57.25,57.29,150136.0,51.3694,51.3963,51.3425,51.3784,150136.0
2016-10-03 12:15:00,57.28,57.3,57.24,57.3,108036.0,51.3694,51.3874,51.3336,51.3874,108036.0
2016-10-03 12:20:00,57.29,57.29,57.2,57.23,128773.0,51.3784,51.3784,51.2977,51.3246,128773.0
2016-10-03 12:25:00,57.23,57.25,57.2,57.23,183203.0,51.3246,51.3425,51.2977,51.3246,183203.0
2016-10-03 12:30:00,57.22,57.24,57.17,57.23,162561.0,51.3156,51.3336,51.2708,51.3246,162561.0
2016-10-03 12:35:00,57.24,57.25,57.22,57.23,107381.0,51.3336,51.3425,51.3156,51.3246,107381.0
2016-10-03 12:40:00,57.23,57.27,57.21,57.26,118475.0,51.3246,51.3605,51.3067,51.3515,118475.0
2016-10-03 12:45:00,57.26,57.27,57.23,57.27,189596.0,51.3515,51.3605,51.3246,51.3605,189596.0
2016-10-03 12:50:00,57.27,57.31,57.26,57.28,198750.0,51.3605,51.3963,51.3515,51.3694,198750.0
2016-10-03 12:55:00,57.28,57.32,57.26,57.31,116059.0,51.3694,51.4053,51.3515,51.3963,116059.0
2016-10-03 13:00:00,57.31,57.34,57.29,57.31,202704.0,51.3963,51.4232,51.3784,51.3963,202704.0
2016-10-03 13:05:00,57.32,57.33,57.31,57.32,41222.0,51.4053,51.4143,51.3963,51.4053,41222.0
2016-10-03 13:10:00,57.32,57.34,57.27,57.33,121733.0,51.4053,51.4232,51.3605,51.4143,121733.0
2016-10-03 13:15:00,57.34,57.35,57.31,57.33,152417.0,51.4232,51.4322,51.3963,51.4143,152417.0
2016-10-03 13:20:00,57.33,57.38,57.32,57.37,167142.0,51.4143,51.4591,51.4053,51.4501,167142.0
2016-10-03 13:25:00,57.38,57.38,57.35,57.36,71689.0,51.4591,51.4591,51.4322,51.4412,71689.0
2016-10-03 13:30:00,57.35,57.39,57.34,57.38,81821.0,51.4322,51.4681,51.4232,51.4591,81821.0
2016-10-03 13:35:00,57.38,57.38,57.35,57.35,100932.0,51.4591,51.4591,51.4322,51.4322,100932.0
2016-10-03 13:40:00,57.36,57.38,57.33,57.34,91800.0,51.4412,51.4591,51.4143,51.4232,91800.0
2016-10-03 13:45:00,57.33,57.37,57.33,57.36,94584.0,51.4143,51.4501,51.4143,51.4412,94584.0
2016-10-03 13:50:00,57.35,57.37,57.33,57.34,145916.0,51.4322,51.4501,51.4143,51.4232,145916.0
2016-10-03 13:55:00,57.35,57.4,57.34,57.38,140962.0,51.4322,51.477,51.4232,51.4591,140962.0
2016-10-03 14:00:00,57.38,57.48,57.37,57.47,175752.0,51.4591,51.5488,51.4501,51.5398,175752.0
2016-10-03 14:05:00,57.47,57.48,57.44,57.44,152952.0,51.5398,51.5488,51.5129,51.5129,152952.0
2016-10-03 14:10:00,57.45,57.46,57.42,57.44,101222.0,51.5219,51.5309,51.495,51.5129,101222.0
2016-10-03 14:15:00,57.45,57.46,57.41,57.41,89812.0,51.5219,51.5309,51.486,51.486,89812.0
2016-10-03 14:20:00,57.42,57.47,57.41,57.47,91202.0,51.495,51.5398,51.486,51.5398,91202.0
2016-10-03 14:25:00,57.46,57.49,57.4,57.41,172492.0,51.5309,51.5578,51.477,51.486,172492.0
2016-10-03 14:30:00,57.42,57.46,57.4,57.44,83422.0,51.495,51.5309,51.477,51.5129,83422.0
2016-10-03 14:35:00,57.44,57.45,57.37,57.38,128573.0,51.5129,51.5219,51.4501,51.4591,128573.0
2016-10-03 14:40:00,57.38,57.4,57.35,57.37,192997.0,51.4591,51.477,51.4322,51.4501,192997.0
2016-10-03 14:45:00,57.36,57.38,57.34,57.35,102317.0,51.4412,51.4591,51.4232,51.4322,102317.0
2016-10-03 14:50:00,57.34,57.37,57.32,57.35,155289.0,51.4232,51.4501,51.4053,51.4322,155289.0
2016-10-03 14:55:00,57.35,57.37,57.29,57.37,179289.0,51.4322,51.4501,51.3784,51.4501,179289.0
2016-10-03 15:00:00,57.36,57.4,57.34,57.34,191220.0,51.4412,51.477,51.4232,51.4232,191220.0
2016-10-03 15:05:00,57.35,57.38,57.34,57.36,189082.0,51.4322,51.4591,51.4232,51.4412,189082.0
2016-10-03 15:10:00,57.37,57.4,57.35,57.4,146818.0,51.4501,51.477,51.4322,51.477,146818.0
2016-10-03 15:15:00,57.4,57.41,57.36,57.4,194598.0,51.477,51.486,51.4412,51.477,194598.0
2016-10-03 15:20:00,57.4,57.4,57.36,57.38,167211.0,51.477,51.477,51.4412,51.4591,167211.0
2016-10-03 15:25:00,57.39,57.42,57.36,57.37,154922.0,51.4681,51.495,51.4412,51.4501,154922.0
2016-10-03 15:30:00,57.38,57.43,57.36,57.42,189009.0,51.4591,51.504,51.4412,51.495,189009.0
2016-10-03 15:35:00,57.42,57.43,57.39,57.41,212559.0,51.495,51.504,51.4681,51.486,212559.0
2016-10-03 15:40:00,57.41,57.48,57.4,57.44,288851.0,51.486,51.5488,51.477,51.5129,288851.0
2016-10-03 15:45:00,57.44,57.46,57.4,57.42,234166.0,51.5129,51.5309,51.477,51.495,234166.0
2016-10-03 15:50:00,57.42,57.47,57.41,57.45,813050.0,51.495,51.5398,51.486,51.5219,813050.0
2016-10-03 15:55:00,57.45,57.47,57.39,57.41,972997.0,51.5219,51.5398,51.4681,51.486,972997.0
2016-10-04 09:30:00,57.32,57.41,57.27,57.38,846726.0,51.4053,51.486,51.3605,51.4591,846726.0
2016-10-04 09:35:00,57.38,57.46,57.35,57.38,483819.0,51.4591,51.5309,51.4322,51.4591,483819.0
2016-10-04 09:40:00,57.37,57.47,57.35,57.44,275423.0,51.4501,51.5398,51.4322,51.5129,275423.0
2016-10-04 09:45:00,57.43,57.6,57.43,57.54,195267.0,51.504,51.6564,51.504,51.6026,195267.0
2016-10-04 09:50:00,57.54,57.59,57.53,57.56,174035.0,51.6026,51.6474,51.5936,51.6205,174035.0
2016-10-04 09:55:00,57.56,57.58,57.52,57.56,280643.0,51.6205,51.6385,51.5847,51.6205,280643.0
2016-10-04 10:00:00,57.55,57.56,57.46,57.55,227039.0,51.6116,51.6205,51.5309,51.6116,227039.0
2016-10-04 10:05:00,57.54,57.55,57.5,57.54,137086.0,51.6026,51.6116,51.5667,51.6026,137086.0
2016-10-04 10:10:00,57.54,57.55,57.3,57.32,288930.0,51.6026,51.6116,51.3874,51.4053,288930.0
2016-10-04 10:15:00,57.32,57.32,57.2,57.23,255499.0,51.4053,51.4053,51.2977,51.3246,255499.0
2016-10-04 10:20:00,57.23,57.32,57.22,57.3,139047.0,51.3246,51.4053,51.3156,51.3874,139047.0
2016-10-04 10:25:00,57.3,57.32,57.24,57.3,223478.0,51.3874,51.4053,51.3336,51.3874,223478.0
2016-10-04 10:30:00,57.29,57.33,57.27,57.33,164369.0,51.3784,51.4143,51.3605,51.4143,164369.0
2016-10-04 10:35:00,57.33,57.41,57.3,57.4,246865.0,51.4143,51.486,51.3874,51.477,246865.0
2016-10-04 10:40:00,57.4,57.55,57.4,57.49,268455.0,51.477,51.6116,51.477,51.5578,268455.0
2016-10-04 10:45:00,57.49,57.52,57.46,57.5,126999.0,51.5578,51.5847,51.5309,51.5667,126999.0
2016-10-04 10:50:00,57.5,57.52,57.45,57.46,148573.0,51.5667,51.5847,51.5219,51.5309,148573.0
2016-10-04 10:55:00,57.46,57.49,57.44,57.46,180986.0,51.5309,51.5578,51.5129,51.5309,180986.0
2016-10-04 11:00:00,57.47,57.49,57.25,57.26,232242.0,51.5398,51.5578,51.3425,51.3515,232242.0
2016-10-04 11:05:00,57.26,57.3,57.22,57.26,200795.0,51.3515,51.3874,51.3156,51.3515,200795.0
2016-10-04 11:10:00,57.26,57.26,57.19,57.2,371587.0,51.3515,51.3515,51.2887,51.2977,371587.0
2016-10-04 11:15:00,57.2,57.22,57.11,57.15,294842.0,51.2977,51.3156,51.217,51.2528,294842.0
2016-10-04 11:20:00,57.16,57.28,57.15,57.25,147150.0,51.2618,51.3694,51.2528,51.3425,147150.0
2016-10-04 11:25:00,57.25,57.29,57.22,57.25,138531.0,51.3425,51.3784,51.3156,51.3425,138531.0
2016-10-04 11:30:00,57.25,57.29,57.22,57.27,253617.0,51.3425,51.3784,51.3156,51.3605,253617.0
2016-10-04 11:35:00,57.27,57.45,57.26,57.27,306913.0,51.3605,51.5219,51.3515,51.3605,306913.0
2016-10-04 11:40:00,57.26,57.4,57.26,57.3,211798.0,51.3515,51.477,51.3515,51.3874,211798.0
2016-10-04 11:45:00,57.3,57.39,57.26,57.31,229066.0,51.3874,51.4681,51.3515,51.3963,229066.0
2016-10-04 11:50:00,57.31,57.33,57.21,57.26,224283.0,51.3963,51.4143,51.3067,51.3515,224283.0
2016-10-04 11:55:00,57.26,57.28,57.18,57.27,250919.0,51.3515,51.3694,51.2797,51.3605,250919.0
2016-10-04 12:00:00,57.26,57.34,57.25,57.3,232488.0,51.3515,51.4232,51.3425,51.3874,232488.0
2016-10-04 12:05:00,57.31,57.34,57.25,57.26,233887.0,51.3963,51.4232,51.3425,51.3515,233887.0
2016-10-04 12:10:00,57.26,57.3,57.24,57.29,267453.0,51.3515,51.3874,51.3336,51.3784,267453.0
2016-10-04 12:15:00,57.29,57.4,57.29,57.36,204397.0,51.3784,51.477,51.3784,51.4412,204397.0
2016-10-04 12:20:00,57.36,57.36,57.3,57.35,141429.0,51.4412,51.4412,51.3874,51.4322,141429.0
2016-10-04 12:25:00,57.35,57.38,57.27,57.27,86100.0,51.4322,51.4591,51.3605,51.3605,86100.0
2016-10-04 12:30:00,57.28,57.3,57.23,57.28,209875.0,51.3694,51.3874,51.3246,51.3694,209875.0
2016-10-04 12:35:00,57.28,57.37,57.26,57.33,187703.0,51.3694,51.4501,51.3515,51.4143,187703.0
2016-10-04 12:40:00,57.32,57.36,57.31,57.34,72582.0,51.4053,51.4412,51.3963,51.4232,72582.0
2016-10-04 12:45:00,57.34,57.38,57.29,57.3,141107.0,51.4232,51.4591,51.3784,51.3874,141107.0
2016-10-04 12:50:00,57.3,57.31,57.2,57.24,195125.0,51.3874,51.3963,51.2977,51.3336,195125.0
2016-10-04 12:55:00,57.25,57.27,57.21,57.23,193241.0,51.3425,51.3605,51.3067,51.3246,193241.0
2016-10-04 13:00:00,57.22,57.3,57.21,57.23,84006.0,51.3156,51.3874,51.3067,51.3246,84006.0
2016-10-04 13:05:00,57.23,57.27,57.11,57.12,231040.0,51.3246,51.3605,51.217,51.2259,231040.0
2016-10-04 13:10:00,57.13,57.19,57.11,57.18,67286.0,51.2349,51.2887,51.217,51.2797,67286.0
2016-10-04 13:15:00,57.17,57.18,57.12,57.15,87697.0,51.2708,51.2797,51.2259,51.2528,87697.0
2016-10-04 13:20:00,57.15,57.16,57.0,57.01,240915.0,51.2528,51.2618,51.1183,51.1273,240915.0
2016-10-04 13:25:00,57.01,57.08,57.0,57.08,144873.0,51.1273,51.1901,51.1183,51.1901,144873.0
2016-10-04 13:30:00,57.08,57.1,57.04,57.09,188071.0,51.1901,51.208,51.1542,51.199,188071.0
2016-10-04 13:35:00,57.1,57.11,57.07,57.1,113320.0,51.208,51.217,51.1811,51.208,113320.0
2016-10-04 13:40:00,57.1,57.11,57.04,57.05,97090.0,51.208,51.217,51.1542,51.1632,97090.0
2016-10-04 13:45:00,57.05,57.12,57.04,57.12,100812.0,51.1632,51.2259,51.1542,51.2259,100812.0
2016-10-04 13:50:00,57.12,57.12,57.07,57.08,101369.0,51.2259,51.2259,51.1811,51.1901,101369.0
2016-10-04 13:55:00,57.07,57.12,57.06,57.1,172540.0,51.1811,51.2259,51.1721,51.208,172540.0
2016-10-04 14:00:00,57.09,57.14,57.07,57.13,182201.0,51.199,51.2439,51.1811,51.2349,182201.0
2016-10-04 14:05:00,57.13,57.14,57.1,57.11,201981.0,51.2349,51.2439,51.208,51.217,201981.0
2016-10-04 14:10:00,57.11,57.14,57.09,57.1,156602.0,51.217,51.2439,51.199,51.208,156602.0
2016-10-04 14:15:00,57.1,57.12,57.06,57.07,142858.0,51.208,51.2259,51.1721,51.1811,142858.0
2016-10-04 14:20:00,57.06,57.08,57.0,57.01,289220.0,51.1721,51.1901,51.1183,51.1273,289220.0
2016-10-04 14:25:00,57.01,57.04,56.98,57.01,305096.0,51.1273,51.1542,51.1004,51.1273,305096.0
2016-10-04 14:30:00,57.0,57.11,57.0,57.09,134053.0,51.1183,51.217,51.1183,51.199,134053.0
2016-10-04 14:35:00,57.1,57.12,57.08,57.12,122897.0,51.208,51.2259,51.1901,51.2259,122897.0
2016-10-04 14:40:00,57.11,57.13,57.08,57.1,138248.0,51.217,51.2349,51.1901,51.208,138248.0
2016-10-04 14:45:00,57.1,57.11,57.04,57.05,191403.0,51.208,51.217,51.1542,51.1632,191403.0
2016-10-04 14:50:00,57.04,57.08,57.02,57.08,143214.0,51.1542,51.1901,51.1363,51.1901,143214.0
2016-10-04 14:55:00,57.08,57.09,56.97,56.99,144830.0,51.1901,51.199,51.0914,51.1094,144830.0
2016-10-04 15:00:00,56.99,57.05,56.97,57.02,117520.0,51.1094,51.1632,51.0914,51.1363,117520.0
2016-10-04 15:05:00,57.02,57.08,57.01,57.06,172884.0,51.1363,51.1901,51.1273,51.1721,172884.0
2016-10-04 15:10:00,57.06,57.07,57.02,57.06,130231.0,51.1721,51.1811,51.1363,51.1721,130231.0
2016-10-04 15:15:00,57.05,57.08,57.03,57.07,105570.0,51.1632,51.1901,51.1452,51.1811,105570.0
2016-10-04 15:20:00,57.07,57.1,57.07,57.1,129006.0,51.1811,51.208,51.1811,51.208,129006.0
2016-10-04 15:25:00,57.09,57.16,57.09,57.15,275174.0,51.199,51.2618,51.199,51.2528,275174.0
2016-10-04 15:30:00,57.15,57.2,57.14,57.19,203920.0,51.2528,51.2977,51.2439,51.2887,203920.0
2016-10-04 15:35:00,57.19,57.22,57.17,57.22,213759.0,51.2887,51.3156,51.2708,51.3156,213759.0
2016-10-04 15:40:00,57.22,57.27,57.21,57.21,396471.0,51.3156,51.3605,51.3067,51.3067,396471.0
2016-10-04 15:45:00,57.21,57.22,57.16,57.16,209578.0,51.3067,51.3156,51.2618,51.2618,209578.0
2016-10-04 15:50:00,57.17,57.22,57.15,57.2,720813.0,51.2708,51.3156,51.2528,51.2977,720813.0
2016-10-04 15:55:00,57.21,57.24,57.16,57.24,914165.0,51.3067,51.3336,51.2618,51.3336,914165.0
2016-10-05 09:30:00,57.32,57.49,57.26,57.48,499459.0,51.4053,51.5578,51.3515,51.5488,499459.0
2016-10-05 09:35:00,57.49,57.66,57.49,57.65,398521.0,51.5578,51.7102,51.5578,51.7013,398521.0
2016-10-05 09:40:00,57.66,57.7,57.63,57.64,327553.0,51.7102,51.7461,51.6833,51.6923,327553.0
2016-10-05 09:45:00,57.65,57.66,57.58,57.59,287457.0,51.7013,51.7102,51.6385,51.6474,287457.0
2016-10-05 09:50:00,57.59,57.64,57.56,57.59,246305.0,51.6474,51.6923,51.6205,51.6474,246305.0
2016-10-05 09:55:00,57.58,57.62,57.53,57.58,270500.0,51.6385,51.6743,51.5936,51.6385,270500.0
2016-10-05 10:00:00,57.59,57.61,57.52,57.58,417903.0,51.6474,51.6654,51.5847,51.6385,417903.0
2016-10-05 10:05:00,57.59,57.68,57.58,57.66,205017.0,51.6474,51.7282,51.6385,51.7102,205017.0
2016-10-05 10:10:00,57.66,57.68,57.62,57.63,175690.0,51.7102,51.7282,51.6743,51.6833,175690.0
2016-10-05 10:15:00,57.63,57.68,57.63,57.65,136991.0,51.6833,51.7282,51.6833,51.7013,136991.0
2016-10-05 10:20:00,57.65,57.69,57.61,57.68,179832.0,51.7013,51.7371,51.6654,51.7282,179832.0
2016-10-05 10:25:00,57.69,57.8,57.68,57.79,189688.0,51.7371,51.8358,51.7282,51.8268,189688.0
2016-10-05 10:30:00,57.8,57.8,57.68,57.76,191830.0,51.8358,51.8358,51.7282,51.7999,191830.0
2016-10-05 10:35:00,57.75,57.8,57.74,57.79,185004.0,51.7909,51.8358,51.782,51.8268,185004.0
2016-10-05 10:40:00,57.79,57.83,57.66,57.69,332494.0,51.8268,51.8627,51.7102,51.7371,332494.0
2016-10-05 10:45:00,57.69,57.75,57.62,57.63,231492.0,51.7371,51.7909,51.6743,51.6833,231492.0
2016-10-05 10:50:00,57.64,57.75,57.64,57.73,130866.0,51.6923,51.7909,51.6923,51.773,130866.0
2016-10-05 10:55:00,57.74,57.75,57.71,57.72,133605.0,51.782,51.7909,51.7551,51.764,133605.0
2016-10-05 11:00:00,57.73,57.77,57.68,57.76,190482.0,51.773,51.8089,51.7282,51.7999,190482.0
2016-10-05 11:05:00,57.76,57.82,57.76,57.8,141201.0,51.7999,51.8537,51.7999,51.8358,141201.0
2016-10-05 11:10:00,57.81,57.84,57.8,57.81,117953.0,51.8447,51.8716,51.8358,51.8447,117953.0
2016-10-05 11:15:00,57.8,57.84,57.77,57.78,144085.0,51.8358,51.8716,51.8089,51.8178,144085.0
2016-10-05 11:20:00,57.79,57.83,57.77,57.82,123024.0,51.8268,51.8627,51.8089,51.8537,123024.0
2016-10-05 11:25:00,57.81,57.84,57.78,57.83,94116.0,51.8447,51.8716,51.8178,51.8627,94116.0
2016-10-05 11:30:00,57.84,57.85,57.81,57.84,138184.0,51.8716,51.8806,51.8447,51.8716,138184.0
2016-10-05 11:35:00,57.84,57.84,57.78,57.8,107877.0,51.8716,51.8716,51.8178,51.8358,107877.0
2016-10-05 11:40:00,57.8,57.87,57.79,57.87,111641.0,51.8358,51.8985,51.8268,51.8985,111641.0
2016-10-05 11:45:00,57.86,57.89,57.85,57.87,140987.0,51.8896,51.9165,51.8806,51.8985,140987.0
2016-10-05 11:50:00,57.86,57.93,57.86,57.93,238031.0,51.8896,51.9524,51.8896,51.9524,238031.0
2016-10-05 11:55:00,57.93,57.93,57.88,57.91,185178.0,51.9524,51.9524,51.9075,51.9344,185178.0
2016-10-05 12:00:00,57.9,57.92,57.89,57.9,168325.0,51.9255,51.9434,51.9165,51.9255,168325.0
2016-10-05 12:05:00,57.9,57.95,57.9,57.94,144882.0,51.9255,51.9703,51.9255,51.9613,144882.0
2016-10-05 12:10:00,57.94,57.96,57.93,57.96,120165.0,51.9613,51.9793,51.9524,51.9793,120165.0
2016-10-05 12:15:00,57.96,57.96,57.9,57.92,131764.0,51.9793,51.9793,51.9255,51.9434,131764.0
2016-10-05 12:20:00,57.91,57.93,57.88,57.92,140234.0,51.9344,51.9524,51.9075,51.9434,140234.0
2016-10-05 12:25:00,57.93,57.96,57.92,57.96,142184.0,51.9524,51.9793,51.9434,51.9793,142184.0
2016-10-05 12:30:00,57.95,57.97,57.9,57.93,171282.0,51.9703,51.9882,51.9255,51.9524,171282.0
2016-10-05 12:35:00,57.92,57.93,57.86,57.88,99986.0,51.9434,51.9524,51.8896,51.9075,99986.0
2016-10-05 12:40:00,57.87,57.89,57.84,57.84,79162.0,51.8985,51.9165,51.8716,51.8716,79162.0
2016-10-05 12:45:00,57.85,57.86,57.83,57.85,100686.0,51.8806,51.8896,51.8627,51.8806,100686.0
2016-10-05 12:50:00,57.86,57.88,57.84,57.86,114841.0,51.8896,51.9075,51.8716,51.8896,114841.0
2016-10-05 12:55:00,57.86,57.87,57.84,57.86,132879.0,51.8896,51.8985,51.8716,51.8896,132879.0
2016-10-05 13:00:00,57.87,57.89,57.83,57.86,205860.0,51.8985,51.9165,51.8627,51.8896,205860.0
2016-10-05 13:05:00,57.86,57.86,57.81,57.82,82883.0,51.8896,51.8896,51.8447,51.8537,82883.0
2016-10-05 13:10:00,57.81,57.82,57.73,57.73,81788.0,51.8447,51.8537,51.773,51.773,81788.0
2016-10-05 13:15:00,57.73,57.8,57.73,57.78,90873.0,51.773,51.8358,51.773,51.8178,90873.0
2016-10-05 13:20:00,57.78,57.82,57.77,57.78,98280.0,51.8178,51.8537,51.8089,51.8178,98280.0
2016-10-05 13:25:00,57.78,57.79,57.75,57.78,81511.0,51.8178,51.8268,51.7909,51.8178,81511.0
2016-10-05 13:30:00,57.78,57.79,57.76,57.78,51392.0,51.8178,51.8268,51.7999,51.8178,51392.0
2016-10-05 13:35:00,57.79,57.82,57.77,57.8,79983.0,51.8268,51.8537,51.8089,51.8358,79983.0
2016-10-05 13:40:00,57.81,57.85,57.8,57.85,112315.0,51.8447,51.8806,51.8358,51.8806,112315.0
2016-10-05 13:45:00,57.85,57.85,57.79,57.83,86020.0,51.8806,51.8806,51.8268,51.8627,86020.0
2016-10-05 13:50:00,57.83,57.86,57.82,57.85,154458.0,51.8627,51.8896,51.8537,51.8806,154458.0
2016-10-05 13:55:00,57.85,57.88,57.85,57.87,114127.0,51.8806,51.9075,51.8806,51.8985,114127.0
2016-10-05 14:00:00,57.86,57.88,57.83,57.84,116182.0,51.8896,51.9075,51.8627,51.8716,116182.0
2016-10-05 14:05:00,57.84,57.86,57.82,57.82,106215.0,51.8716,51.8896,51.8537,51.8537,106215.0
2016-10-05 14:10:00,57.82,57.87,57.82,57.84,104416.0,51.8537,51.8985,51.8537,51.8716,104416.0
2016-10-05 14:15:00,57.85,57.87,57.82,57.84,124858.0,51.8806,51.8985,51.8537,51.8716,124858.0
2016-10-05 14:20:00,57.85,57.9,57.84,57.9,149527.0,51.8806,51.9255,51.8716,51.9255,149527.0
2016-10-05 14:25:00,57.9,57.92,57.82,57.86,150362.0,51.9255,51.9434,51.8537,51.8896,150362.0
2016-10-05 14:30:00,57.85,57.86,57.83,57.85,143695.0,51.8806,51.8896,51.8627,51.8806,143695.0
2016-10-05 14:35:00,57.85,57.86,57.8,57.82,255866.0,51.8806,51.8896,51.8358,51.8537,255866.0
2016-10-05 14:40:00,57.82,57.87,57.8,57.83,138261.0,51.8537,51.8985,51.8358,51.8627,138261.0
2016-10-05 14:45:00,57.84,57.85,57.8,57.82,154089.0,51.8716,51.8806,51.8358,51.8537,154089.0
2016-10-05 14:50:00,57.82,57.84,57.81,57.82,130973.0,51.8537,51.8716,51.8447,51.8537,130973.0
2016-10-05 14:55:00,57.81,57.85,57.81,57.84,130872.0,51.8447,51.8806,51.8447,51.8716,130872.0
2016-10-05 15:00:00,57.84,57.88,57.83,57.86,189233.0,51.8716,51.9075,51.8627,51.8896,189233.0
2016-10-05 15:05:00,57.87,57.87,57.79,57.8,214725.0,51.8985,51.8985,51.8268,51.8358,214725.0
2016-10-05 15:10:00,57.8,57.81,57.79,57.8,80933.0,51.8358,51.8447,51.8268,51.8358,80933.0
2016-10-05 15:15:00,57.8,57.8,57.71,57.73,185242.0,51.8358,51.8358,51.7551,51.773,185242.0
2016-10-05 15:20:00,57.73,57.73,57.67,57.68,171117.0,51.773,51.773,51.7192,51.7282,171117.0
2016-10-05 15:25:00,57.68,57.69,57.63,57.65,265842.0,51.7282,51.7371,51.6833,51.7013,265842.0
2016-10-05 15:30:00,57.64,57.68,57.63,57.67,176872.0,51.6923,51.7282,51.6833,51.7192,176872.0
2016-10-05 15:35:00,57.68,57.7,57.65,57.66,202923.0,51.7282,51.7461,51.7013,51.7102,202923.0
2016-10-05 15:40:00,57.66,57.69,57.65,57.66,215454.0,51.7102,51.7371,51.7013,51.7102,215454.0
2016-10-05 15:45:00,57.66,57.66,57.61,57.61,179608.0,51.7102,51.7102,51.6654,51.6654,179608.0
2016-10-05 15:50:00,57.62,57.66,57.6,57.6,346905.0,51.6743,51.7102,51.6564,51.6564,346905.0
2016-10-05 15:55:00,57.6,57.67,57.6,57.64,747690.0,51.6564,51.7192,51.6564,51.6923,747690.0
2016-10-06 09:30:00,57.74,57.74,57.47,57.48,812323.0,51.782,51.782,51.5398,51.5488,812323.0
2016-10-06 09:35:00,57.48,57.49,57.33,57.43,377292.0,51.5488,51.5578,51.4143,51.504,377292.0
2016-10-06 09:40:00,57.42,57.46,57.33,57.41,256636.0,51.495,51.5309,51.4143,51.486,256636.0
2016-10-06 09:45:00,57.4,57.44,57.33,57.38,225839.0,51.477,51.5129,51.4143,51.4591,225839.0
2016-10-06 09:50:00,57.38,57.4,57.31,57.32,258063.0,51.4591,51.477,51.3963,51.4053,258063.0
2016-10-06 09:55:00,57.32,57.46,57.28,57.44,340601.0,51.4053,51.5309,51.3694,51.5129,340601.0
2016-10-06 10:00:00,57.43,57.44,57.37,57.41,264928.0,51.504,51.5129,51.4501,51.486,264928.0
2016-10-06 10:05:00,57.4,57.42,57.37,57.37,180273.0,51.477,51.495,51.4501,51.4501,180273.0
2016-10-06 10:10:00,57.38,57.46,57.37,57.46,129256.0,51.4591,51.5309,51.4501,51.5309,129256.0
2016-10-06 10:15:00,57.47,57.49,57.41,57.44,234288.0,51.5398,51.5578,51.486,51.5129,234288.0
2016-10-06 10:20:00,57.43,57.45,57.37,57.44,134243.0,51.504,51.5219,51.4501,51.5129,134243.0
2016-10-06 10:25:00,57.44,57.48,57.42,57.47,133014.0,51.5129,51.5488,51.495,51.5398,133014.0
2016-10-06 10:30:00,57.46,57.48,57.39,57.42,164328.0,51.5309,51.5488,51.4681,51.495,164328.0
2016-10-06 10:35:00,57.42,57.5,57.4,57.5,196347.0,51.495,51.5667,51.477,51.5667,196347.0
2016-10-06 10:40:00,57.5,57.55,57.49,57.54,265962.0,51.5667,51.6116,51.5578,51.6026,265962.0
2016-10-06 10:45:00,57.54,57.65,57.53,57.65,193560.0,51.6026,51.7013,51.5936,51.7013,193560.0
2016-10-06 10:50:00,57.65,57.68,57.63,57.68,180368.0,51.7013,51.7282,51.6833,51.7282,180368.0
2016-10-06 10:55:00,57.68,57.68,57.61,57.66,220840.0,51.7282,51.7282,51.6654,51.7102,220840.0
2016-10-06 11:00:00,57.66,57.7,57.61,57.62,258969.0,51.7102,51.7461,51.6654,51.6743,258969.0
2016-10-06 11:05:00,57.63,57.64,57.46,57.47,191783.0,51.6833,51.6923,51.5309,51.5398,191783.0
2016-10-06 11:10:00,57.48,57.48,57.4,57.43,277286.0,51.5488,51.5488,51.477,51.504,277286.0
2016-10-06 11:15:00,57.43,57.44,57.36,57.39,171494.0,51.504,51.5129,51.4412,51.4681,171494.0
2016-10-06 11:20:00,57.4,57.48,57.4,57.48,143574.0,51.477,51.5488,51.477,51.5488,143574.0
2016-10-06 11:25:00,57.47,57.58,57.46,57.58,189743.0,51.5398,51.6385,51.5309,51.6385,189743.0
2016-10-06 11:30:00,57.58,57.59,57.53,57.54,183818.0,51.6385,51.6474,51.5936,51.6026,183818.0
2016-10-06 11:35:00,57.54,57.55,57.49,57.53,105584.0,51.6026,51.6116,51.5578,51.5936,105584.0
2016-10-06 11:40:00,57.54,57.57,57.51,57.54,86922.0,51.6026,51.6295,51.5757,51.6026,86922.0
2016-10-06 11:45:00,57.53,57.75,57.53,57.73,296308.0,51.5936,51.7909,51.5936,51.773,296308.0
2016-10-06 11:50:00,57.73,57.82,57.72,57.79,291736.0,51.773,51.8537,51.764,51.8268,291736.0
2016-10-06 11:55:00,57.79,57.79,57.72,57.74,168353.0,51.8268,51.8268,51.764,51.782,168353.0
2016-10-06 12:00:00,57.74,57.8,57.73,57.8,109780.0,51.782,51.8358,51.773,51.8358,109780.0
2016-10-06 12:05:00,57.79,57.86,57.74,57.76,136377.0,51.8268,51.8896,51.782,51.7999,136377.0
2016-10-06 12:10:00,57.76,57.77,57.73,57.74,81862.0,51.7999,51.8089,51.773,51.782,81862.0
2016-10-06 12:15:00,57.73,57.8,57.73,57.8,142203.0,51.773,51.8358,51.773,51.8358,142203.0
2016-10-06 12:20:00,57.79,57.84,57.77,57.82,146857.0,51.8268,51.8716,51.8089,51.8537,146857.0
2016-10-06 12:25:00,57.81,57.84,57.79,57.8,120987.0,51.8447,51.8716,51.8268,51.8358,120987.0
2016-10-06 12:30:00,57.8,57.83,57.78,57.8,75079.0,51.8358,51.8627,51.8178,51.8358,75079.0
2016-10-06 12:35:00,57.8,57.81,57.77,57.79,67549.0,51.8358,51.8447,51.8089,51.8268,67549.0
2016-10-06 12:40:00,57.8,57.82,57.76,57.77,70209.0,51.8358,51.8537,51.7999,51.8089,70209.0
2016-10-06 12:45:00,57.77,57.78,57.74,57.76,79472.0,51.8089,51.8178,51.782,51.7999,79472.0
2016-10-06 12:50:00,57.77,57.8,57.75,57.79,74402.0,51.8089,51.8358,51.7909,51.8268,74402.0
2016-10-06 12:55:00,57.79,57.8,57.74,57.76,65313.0,51.8268,51.8358,51.782,51.7999,65313.0
2016-10-06 13:00:00,57.76,57.76,57.73,57.73,54628.0,51.7999,51.7999,51.773,51.773,54628.0
2016-10-06 13:05:00,57.74,57.77,57.73,57.74,55307.0,51.782,51.8089,51.773,51.782,55307.0
2016-10-06 13:10:00,57.74,57.77,57.71,57.75,75243.0,51.782,51.8089,51.7551,51.7909,75243.0
2016-10-06 13:15:00,57.76,57.78,57.73,57.74,73317.0,51.7999,51.8178,51.773,51.782,73317.0
2016-10-06 13:20:00,57.73,57.78,57.72,57.77,69816.0,51.773,51.8178,51.764,51.8089,69816.0
2016-10-06 13:25:00,57.78,57.79,57.74,57.74,111514.0,51.8178,51.8268,51.782,51.782,111514.0
2016-10-06 13:30:00,57.75,57.77,57.73,57.74,266276.0,51.7909,51.8089,51.773,51.782,266276.0
2016-10-06 13:35:00,57.74,57.74,57.67,57.67,188825.0,51.782,51.782,51.7192,51.7192,188825.0
2016-10-06 13:40:00,57.67,57.72,57.66,57.71,160843.0,51.7192,51.764,51.7102,51.7551,160843.0
2016-10-06 13:45:00,57.71,57.76,57.7,57.74,56444.0,51.7551,51.7999,51.7461,51.782,56444.0
2016-10-06 13:50:00,57.73,57.78,57.72,57.75,112140.0,51.773,51.8178,51.764,51.7909,112140.0
2016-10-06 13:55:00,57.75,57.76,57.7,57.7,61436.0,51.7909,51.7999,51.7461,51.7461,61436.0
2016-10-06 14:00:00,57.7,57.78,57.7,57.74,99346.0,51.7461,51.8178,51.7461,51.782,99346.0
2016-10-06 14:05:00,57.74,57.77,57.73,57.75,63681.0,51.782,51.8089,51.773,51.7909,63681.0
2016-10-06 14:10:00,57.75,57.79,57.74,57.79,92958.0,51.7909,51.8268,51.782,51.8268,92958.0
2016-10-06 14:15:00,57.79,57.79,57.74,57.78,52625.0,51.8268,51.8268,51.782,51.8178,52625.0
2016-10-06 14:20:00,57.77,57.79,57.75,57.76,95229.0,51.8089,51.8268,51.7909,51.7999,95229.0
2016-10-06 14:25:00,57.76,57.8,57.75,57.76,66750.0,51.7999,51.8358,51.7909,51.7999,66750.0
2016-10-06 14:30:00,57.76,57.76,57.74,57.76,30897.0,51.7999,51.7999,51.782,51.7999,30897.0
2016-10-06 14:35:00,57.75,57.77,57.71,57.76,106355.0,51.7909,51.8089,51.7551,51.7999,106355.0
2016-10-06 14:40:00,57.77,57.77,57.74,57.76,66932.0,51.8089,51.8089,51.782,51.7999,66932.0
2016-10-06 14:45:00,57.76,57.77,57.7,57.76,217198.0,51.7999,51.8089,51.7461,51.7999,217198.0
2016-10-06 14:50:00,57.76,57.8,57.75,57.79,83561.0,51.7999,51.8358,51.7909,51.8268,83561.0
2016-10-06 14:55:00,57.79,57.8,57.76,57.8,218609.0,51.8268,51.8358,51.7999,51.8358,218609.0
2016-10-06 15:00:00,57.8,57.82,57.79,57.82,114014.0,51.8358,51.8537,51.8268,51.8537,114014.0
2016-10-06 15:05:00,57.82,57.84,57.79,57.8,183465.0,51.8537,51.8716,51.8268,51.8358,183465.0
2016-10-06 15:10:00,57.8,57.81,57.77,57.78,116944.0,51.8358,51.8447,51.8089,51.8178,116944.0
2016-10-06 15:15:00,57.79,57.8,57.74,57.74,167669.0,51.8268,51.8358,51.782,51.782,167669.0
2016-10-06 15:20:00,57.75,57.77,57.74,57.77,88959.0,51.7909,51.8089,51.782,51.8089,88959.0
2016-10-06 15:25:00,57.76,57.79,57.72,57.73,258509.0,51.7999,51.8268,51.764,51.773,258509.0
2016-10-06 15:30:00,57.73,57.8,57.7,57.8,180576.0,51.773,51.8358,51.7461,51.8358,180576.0
2016-10-06 15:35:00,57.8,57.8,57.77,57.78,165153.0,51.8358,51.8358,51.8089,51.8178,165153.0
2016-10-06 15:40:00,57.79,57.79,57.75,57.75,167400.0,51.8268,51.8268,51.7909,51.7909,167400.0
2016-10-06 15:45:00,57.75,57.8,57.74,57.76,211242.0,51.7909,51.8358,51.782,51.7999,211242.0
2016-10-06 15:50:00,57.75,57.78,57.74,57.77,350276.0,51.7909,51.8178,51.782,51.8089,350276.0
2016-10-06 15:55:00,57.77,57.78,57.72,57.74,783584.0,51.8089,51.8178,51.764,51.782,783584.0
2016-10-07 09:30:00,57.87,57.95,57.76,57.83,1287471.0,51.8985,51.9703,51.7999,51.8627,1287471.0
2016-10-07 09:35:00,57.83,57.86,57.65,57.82,342413.0,51.8627,51.8896,51.7013,51.8537,342413.0
2016-10-07 09:40:00,57.81,57.83,57.59,57.59,350282.0,51.8447,51.8627,51.6474,51.6474,350282.0
2016-10-07 09:45:00,57.59,57.7,57.57,57.57,412722.0,51.6474,51.7461,51.6295,51.6295,412722.0
2016-10-07 09:50:00,57.57,57.73,57.54,57.68,234862.0,51.6295,51.773,51.6026,51.7282,234862.0
2016-10-07 09:55:00,57.67,57.72,57.66,57.7,202686.0,51.7192,51.764,51.7102,51.7461,202686.0
2016-10-07 10:00:00,57.7,57.74,57.67,57.7,226280.0,51.7461,51.782,51.7192,51.7461,226280.0
2016-10-07 10:05:00,57.69,57.82,57.67,57.82,210412.0,51.7371,51.8537,51.7192,51.8537,210412.0
2016-10-07 10:10:00,57.81,57.94,57.81,57.94,260547.0,51.8447,51.9613,51.8447,51.9613,260547.0
2016-10-07 10:15:00,57.94,57.97,57.9,57.96,332889.0,51.9613,51.9882,51.9255,51.9793,332889.0
2016-10-07 10:20:00,57.97,57.97,57.87,57.93,239554.0,51.9882,51.9882,51.8985,51.9524,239554.0
2016-10-07 10:25:00,57.93,57.96,57.88,57.91,115232.0,51.9524,51.9793,51.9075,51.9344,115232.0
2016-10-07 10:30:00,57.9,57.91,57.81,57.82,118064.0,51.9255,51.9344,51.8447,51.8537,118064.0
2016-10-07 10:35:00,57.81,57.86,57.77,57.85,222320.0,51.8447,51.8896,51.8089,51.8806,222320.0
2016-10-07 10:40:00,57.85,57.89,57.79,57.8,252238.0,51.8806,51.9165,51.8268,51.8358,252238.0
2016-10-07 10:45:00,57.81,57.84,57.77,57.78,98655.0,51.8447,51.8716,51.8089,51.8178,98655.0
2016-10-07 10:50:00,57.79,57.84,57.78,57.83,134562.0,51.8268,51.8716,51.8178,51.8627,134562.0
2016-10-07 10:55:00,57.83,57.83,57.74,57.74,161026.0,51.8627,51.8627,51.782,51.782,161026.0
2016-10-07 11:00:00,57.74,57.79,57.71,57.76,240391.0,51.782,51.8268,51.7551,51.7999,240391.0
2016-10-07 11:05:00,57.75,57.79,57.74,57.76,83562.0,51.7909,51.8268,51.782,51.7999,83562.0
2016-10-07 11:10:00,57.77,57.81,57.74,57.77,109937.0,51.8089,51.8447,51.782,51.8089,109937.0
2016-10-07 11:15:00,57.77,57.84,57.75,57.82,103201.0,51.8089,51.8716,51.7909,51.8537,103201.0
2016-10-07 11:20:00,57.83,57.86,57.8,57.8,121500.0,51.8627,51.8896,51.8358,51.8358,121500.0
2016-10-07 11:25:00,57.79,57.82,57.77,57.78,210228.0,51.8268,51.8537,51.8089,51.8178,210228.0
2016-10-07 11:30:00,57.79,57.8,57.7,57.71,82951.0,51.8268,51.8358,51.7461,51.7551,82951.0
2016-10-07 11:35:00,57.71,57.73,57.6,57.64,166264.0,51.7551,51.773,51.6564,51.6923,166264.0
2016-10-07 11:40:00,57.64,57.64,57.54,57.55,192366.0,51.6923,51.6923,51.6026,51.6116,192366.0
2016-10-07 11:45:00,57.55,57.55,57.42,57.49,335777.0,51.6116,51.6116,51.495,51.5578,335777.0
2016-10-07 11:50:00,57.49,57.52,57.45,57.49,219924.0,51.5578,51.5847,51.5219,51.5578,219924.0
2016-10-07 11:55:00,57.49,57.53,57.48,57.51,249383.0,51.5578,51.5936,51.5488,51.5757,249383.0
2016-10-07 12:00:00,57.51,57.63,57.5,57.53,287750.0,51.5757,51.6833,51.5667,51.5936,287750.0
2016-10-07 12:05:00,57.52,57.56,57.46,57.55,164351.0,51.5847,51.6205,51.5309,51.6116,164351.0
2016-10-07 12:10:00,57.55,57.57,57.48,57.56,102426.0,51.6116,51.6295,51.5488,51.6205,102426.0
2016-10-07 12:15:00,57.56,57.56,57.51,57.54,84913.0,51.6205,51.6205,51.5757,51.6026,84913.0
2016-10-07 12:20:00,57.54,57.54,57.46,57.49,160171.0,51.6026,51.6026,51.5309,51.5578,160171.0
2016-10-07 12:25:00,57.49,57.52,57.46,57.51,129610.0,51.5578,51.5847,51.5309,51.5757,129610.0
2016-10-07 12:30:00,57.51,57.54,57.48,57.51,139318.0,51.5757,51.6026,51.5488,51.5757,139318.0
2016-10-07 12:35:00,57.5,57.52,57.46,57.47,108805.0,51.5667,51.5847,51.5309,51.5398,108805.0
2016-10-07 12:40:00,57.47,57.5,57.45,57.48,96490.0,51.5398,51.5667,51.5219,51.5488,96490.0
2016-10-07 12:45:00,57.47,57.56,57.46,57.54,133428.0,51.5398,51.6205,51.5309,51.6026,133428.0
2016-10-07 12:50:00,57.53,57.55,57.5,57.52,79406.0,51.5936,51.6116,51.5667,51.5847,79406.0
2016-10-07 12:55:00,57.52,57.57,57.52,57.57,102674.0,51.5847,51.6295,51.5847,51.6295,102674.0
2016-10-07 13:00:00,57.57,57.58,57.52,57.57,153894.0,51.6295,51.6385,51.5847,51.6295,153894.0
2016-10-07 13:05:00,57.57,57.6,57.56,57.6,137505.0,51.6295,51.6564,51.6205,51.6564,137505.0
2016-10-07 13:10:00,57.6,57.61,57.53,57.54,156861.0,51.6564,51.6654,51.5936,51.6026,156861.0
2016-10-07 13:15:00,57.54,57.58,57.51,57.55,89114.0,51.6026,51.6385,51.5757,51.6116,89114.0
2016-10-07 13:20:00,57.55,57.58,57.53,57.56,68526.0,51.6116,51.6385,51.5936,51.6205,68526.0
2016-10-07 13:25:00,57.55,57.67,57.55,57.66,216551.0,51.6116,51.7192,51.6116,51.7102,216551.0
2016-10-07 13:30:00,57.66,57.76,57.66,57.73,234100.0,51.7102,51.7999,51.7102,51.773,234100.0
2016-10-07 13:35:00,57.74,57.81,57.73,57.79,240306.0,51.782,51.8447,51.773,51.8268,240306.0
2016-10-07 13:40:00,57.79,57.86,57.79,57.81,309894.0,51.8268,51.8896,51.8268,51.8447,309894.0
2016-10-07 13:45:00,57.81,57.84,57.79,57.83,181809.0,51.8447,51.8716,51.8268,51.8627,181809.0
2016-10-07 13:50:00,57.83,57.84,57.77,57.8,163011.0,51.8627,51.8716,51.8089,51.8358,163011.0
2016-10-07 13:55:00,57.81,57.83,57.79,57.83,120965.0,51.8447,51.8627,51.8268,51.8627,120965.0
2016-10-07 14:00:00,57.83,57.84,57.78,57.79,118637.0,51.8627,51.8716,51.8178,51.8268,118637.0
2016-10-07 14:05:00,57.79,57.83,57.77,57.83,136873.0,51.8268,51.8627,51.8089,51.8627,136873.0
2016-10-07 14:10:00,57.83,57.94,57.82,57.89,321300.0,51.8627,51.9613,51.8537,51.9165,321300.0
2016-10-07 14:15:00,57.89,57.9,57.83,57.86,160867.0,51.9165,51.9255,51.8627,51.8896,160867.0
2016-10-07 14:20:00,57.86,57.88,57.85,57.87,84902.0,51.8896,51.9075,51.8806,51.8985,84902.0
2016-10-07 14:25:00,57.86,57.92,57.85,57.89,103646.0,51.8896,51.9434,51.8806,51.9165,103646.0
2016-10-07 14:30:00,57.89,57.97,57.89,57.96,162438.0,51.9165,51.9882,51.9165,51.9793,162438.0
2016-10-07 14:35:00,57.95,57.96,57.91,57.95,204881.0,51.9703,51.9793,51.9344,51.9703,204881.0
2016-10-07 14:40:00,57.95,57.96,57.94,57.95,124455.0,51.9703,51.9793,51.9613,51.9703,124455.0
2016-10-07 14:45:00,57.95,57.98,57.94,57.96,175519.0,51.9703,51.9972,51.9613,51.9793,175519.0
2016-10-07 14:50:00,57.95,57.96,57.92,57.93,153258.0,51.9703,51.9793,51.9434,51.9524,153258.0
2016-10-07 14:55:00,57.94,57.97,57.93,57.96,137293.0,51.9613,51.9882,51.9524,51.9793,137293.0
2016-10-07 15:00:00,57.95,57.97,57.92,57.94,197024.0,51.9703,51.9882,51.9434,51.9613,197024.0
2016-10-07 15:05:00,57.94,57.95,57.89,57.91,116518.0,51.9613,51.9703,51.9165,51.9344,116518.0
2016-10-07 15:10:00,57.91,57.92,57.86,57.87,112810.0,51.9344,51.9434,51.8896,51.8985,112810.0
2016-10-07 15:15:00,57.87,57.88,57.82,57.82,128274.0,51.8985,51.9075,51.8537,51.8537,128274.0
2016-10-07 15:20:00,57.82,57.87,57.82,57.84,187464.0,51.8537,51.8985,51.8537,51.8716,187464.0
2016-10-07 15:25:00,57.83,57.87,57.83,57.87,158813.0,51.8627,51.8985,51.8627,51.8985,158813.0
2016-10-07 15:30:00,57.87,57.89,57.82,57.82,177991.0,51.8985,51.9165,51.8537,51.8537,177991.0
2016-10-07 15:35:00,57.82,57.85,57.8,57.8,177441.0,51.8537,51.8806,51.8358,51.8358,177441.0
2016-10-07 15:40:00,57.8,57.81,57.76,57.76,425099.0,51.8358,51.8447,51.7999,51.7999,425099.0
2016-10-07 15:45:00,57.76,57.78,57.75,57.76,369895.0,51.7999,51.8178,51.7909,51.7999,369895.0
2016-10-07 15:50:00,57.76,57.81,57.75,57.78,842674.0,51.7999,51.8447,51.7909,51.8178,842674.0
2016-10-07 15:55:00,57.78,57.87,57.77,57.79,1435078.0,51.8178,51.8985,51.8089,51.8268,1435078.0
2016-10-10 09:30:00,57.92,58.07,57.91,58.06,903188.0,51.9434,52.0779,51.9344,52.0689,903188.0
2016-10-10 09:35:00,58.06,58.13,58.04,58.12,349374.0,52.0689,52.1317,52.051,52.1228,349374.0
2016-10-10 09:40:00,58.12,58.23,58.1,58.11,454297.0,52.1228,52.2214,52.1048,52.1138,454297.0
2016-10-10 09:45:00,58.11,58.24,58.1,58.22,339018.0,52.1138,52.2304,52.1048,52.2124,339018.0
2016-10-10 09:50:00,58.23,58.28,58.2,58.23,365771.0,52.2214,52.2662,52.1945,52.2214,365771.0
2016-10-10 09:55:00,58.23,58.3,58.23,58.29,278333.0,52.2214,52.2842,52.2214,52.2752,278333.0
2016-10-10 10:00:00,58.3,58.33,58.24,58.28,275117.0,52.2842,52.3111,52.2304,52.2662,275117.0
2016-10-10 10:05:00,58.28,58.31,58.21,58.25,348882.0,52.2662,52.2931,52.2035,52.2393,348882.0
2016-10-10 10:10:00,58.24,58.32,58.23,58.3,264411.0,52.2304,52.3021,52.2214,52.2842,264411.0
2016-10-10 10:15:00,58.31,58.33,58.24,58.31,285561.0,52.2931,52.3111,52.2304,52.2931,285561.0
2016-10-10 10:20:00,58.31,58.34,58.24,58.29,217908.0,52.2931,52.3201,52.2304,52.2752,217908.0
2016-10-10 10:25:00,58.3,58.31,58.25,58.27,93210.0,52.2842,52.2931,52.2393,52.2573,93210.0
2016-10-10 10:30:00,58.27,58.34,58.27,58.34,186137.0,52.2573,52.3201,52.2573,52.3201,186137.0
2016-10-10 10:35:00,58.34,58.36,58.29,58.35,213882.0,52.3201,52.338,52.2752,52.329,213882.0
2016-10-10 10:40:00,58.35,58.39,58.33,58.35,168068.0,52.329,52.3649,52.3111,52.329,168068.0
2016-10-10 10:45:00,58.36,58.38,58.35,58.37,114457.0,52.338,52.3559,52.329,52.347,114457.0
2016-10-10 10:50:00,58.37,58.37,58.3,58.3,188708.0,52.347,52.347,52.2842,52.2842,188708.0
2016-10-10 10:55:00,58.3,58.33,58.29,58.3,136250.0,52.2842,52.3111,52.2752,52.2842,136250.0
2016-10-10 11:00:00,58.29,58.32,58.21,58.21,205355.0,52.2752,52.3021,52.2035,52.2035,205355.0
2016-10-10 11:05:00,58.21,58.26,58.21,58.24,264378.0,52.2035,52.2483,52.2035,52.2304,264378.0
2016-10-10 11:10:00,58.24,58.25,58.18,58.2,189411.0,52.2304,52.2393,52.1766,52.1945,189411.0
2016-10-10 11:15:00,58.2,58.22,58.16,58.17,223967.0,52.1945,52.2124,52.1586,52.1676,223967.0
2016-10-10 11:20:00,58.17,58.19,58.14,58.14,245435.0,52.1676,52.1855,52.1407,52.1407,245435.0
2016-10-10 11:25:00,58.15,58.15,58.07,58.08,322832.0,52.1497,52.1497,52.0779,52.0869,322832.0
2016-10-10 11:30:00,58.09,58.1,58.06,58.1,154691.0,52.0958,52.1048,52.0689,52.1048,154691.0
2016-10-10 11:35:00,58.1,58.14,58.09,58.12,128793.0,52.1048,52.1407,52.0958,52.1228,128793.0
2016-10-10 11:40:00,58.12,58.17,58.11,58.15,277663.0,52.1228,52.1676,52.1138,52.1497,277663.0
2016-10-10 11:45:00,58.16,58.18,58.15,58.18,113712.0,52.1586,52.1766,52.1497,52.1766,113712.0
2016-10-10 11:50:00,58.18,58.19,58.16,58.18,115558.0,52.1766,52.1855,52.1586,52.1766,115558.0
2016-10-10 11:55:00,58.19,58.19,58.12,58.13,169015.0,52.1855,52.1855,52.1228,52.1317,169015.0
2016-10-10 12:00:00,58.13,58.14,58.05,58.05,121039.0,52.1317,52.1407,52.06,52.06,121039.0
2016-10-10 12:05:00,58.05,58.07,58.03,58.04,134383.0,52.06,52.0779,52.042,52.051,134383.0
2016-10-10 12:10:00,58.04,58.07,58.03,58.04,126820.0,52.051,52.0779,52.042,52.051,126820.0
2016-10-10 12:15:00,58.05,58.08,58.03,58.07,70773.0,52.06,52.0869,52.042,52.0779,70773.0
2016-10-10 12:20:00,58.07,58.1,58.06,58.08,81100.0,52.0779,52.1048,52.0689,52.0869,81100.0
2016-10-10 12:25:00,58.08,58.08,58.04,58.06,129845.0,52.0869,52.0869,52.051,52.0689,129845.0
2016-10-10 12:30:00,58.05,58.07,58.05,58.07,63932.0,52.06,52.0779,52.06,52.0779,63932.0
2016-10-10 12:35:00,58.07,58.07,58.01,58.05,135020.0,52.0779,52.0779,52.0241,52.06,135020.0
2016-10-10 12:40:00,58.05,58.06,58.01,58.02,115541.0,52.06,52.0689,52.0241,52.0331,115541.0
2016-10-10 12:45:00,58.02,58.04,57.99,58.0,213072.0,52.0331,52.051,52.0062,52.0151,213072.0
2016-10-10 12:50:00,58.01,58.01,57.97,57.99,233905.0,52.0241,52.0241,51.9882,52.0062,233905.0
2016-10-10 12:55:00,57.99,58.04,57.98,58.03,98061.0,52.0062,52.051,51.9972,52.042,98061.0
2016-10-10 13:00:00,58.03,58.06,58.01,58.01,128741.0,52.042,52.0689,52.0241,52.0241,128741.0
2016-10-10 13:05:00,58.01,58.03,58.0,58.01,294351.0,52.0241,52.042,52.0151,52.0241,294351.0
2016-10-10 13:10:00,58.01,58.01,57.99,58.01,129929.0,52.0241,52.0241,52.0062,52.0241,129929.0
2016-10-10 13:15:00,58.0,58.02,57.98,58.02,118450.0,52.0151,52.0331,51.9972,52.0331,118450.0
2016-10-10 13:20:00,58.02,58.02,57.96,57.98,196545.0,52.0331,52.0331,51.9793,51.9972,196545.0
2016-10-10 13:25:00,57.98,58.01,57.96,57.98,106397.0,51.9972,52.0241,51.9793,51.9972,106397.0
2016-10-10 13:30:00,57.99,58.02,57.94,57.95,135562.0,52.0062,52.0331,51.9613,51.9703,135562.0
2016-10-10 13:35:00,57.95,57.96,57.92,57.94,146428.0,51.9703,51.9793,51.9434,51.9613,146428.0
2016-10-10 13:40:00,57.94,57.95,57.9,57.91,200874.0,51.9613,51.9703,51.9255,51.9344,200874.0
2016-10-10 13:45:00,57.9,57.93,57.87,57.91,187118.0,51.9255,51.9524,51.8985,51.9344,187118.0
2016-10-10 13:50:00,57.92,57.97,57.9,57.96,128779.0,51.9434,51.9882,51.9255,51.9793,128779.0
2016-10-10 13:55:00,57.96,58.01,57.96,58.01,127263.0,51.9793,52.0241,51.9793,52.0241,127263.0
2016-10-10 14:00:00,58.01,58.04,57.98,58.01,120284.0,52.0241,52.051,51.9972,52.0241,120284.0
2016-10-10 14:05:00,58.01,58.04,58.0,58.03,106695.0,52.0241,52.051,52.0151,52.042,106695.0
2016-10-10 14:10:00,58.03,58.05,58.02,58.03,156011.0,52.042,52.06,52.0331,52.042,156011.0
2016-10-10 14:15:00,58.04,58.07,58.02,58.04,132231.0,52.051,52.0779,52.0331,52.051,132231.0
2016-10-10 14:20:00,58.04,58.06,58.02,58.04,173960.0,52.051,52.0689,52.0331,52.051,173960.0
2016-10-10 14:25:00,58.05,58.09,58.04,58.09,74390.0,52.06,52.0958,52.051,52.0958,74390.0
2016-10-10 14:30:00,58.09,58.11,58.06,58.11,176532.0,52.0958,52.1138,52.0689,52.1138,176532.0
2016-10-10 14:35:00,58.1,58.15,58.1,58.12,212268.0,52.1048,52.1497,52.1048,52.1228,212268.0
2016-10-10 14:40:00,58.12,58.14,58.11,58.14,123621.0,52.1228,52.1407,52.1138,52.1407,123621.0
2016-10-10 14:45:00,58.14,58.14,58.1,58.12,183273.0,52.1407,52.1407,52.1048,52.1228,183273.0
2016-10-10 14:50:00,58.12,58.16,58.11,58.15,190093.0,52.1228,52.1586,52.1138,52.1497,190093.0
2016-10-10 14:55:00,58.15,58.16,58.08,58.1,154131.0,52.1497,52.1586,52.0869,52.1048,154131.0
2016-10-10 15:00:00,58.11,58.15,58.09,58.13,262707.0,52.1138,52.1497,52.0958,52.1317,262707.0
2016-10-10 15:05:00,58.13,58.16,58.11,58.12,126999.0,52.1317,52.1586,52.1138,52.1228,126999.0
2016-10-10 15:10:00,58.11,58.15,58.1,58.13,233298.0,52.1138,52.1497,52.1048,52.1317,233298.0
2016-10-10 15:15:00,58.14,58.14,58.08,58.13,390205.0,52.1407,52.1407,52.0869,52.1317,390205.0
2016-10-10 15:20:00,58.14,58.15,58.11,58.12,138140.0,52.1407,52.1497,52.1138,52.1228,138140.0
2016-10-10 15:25:00,58.12,58.16,58.08,58.14,231874.0,52.1228,52.1586,52.0869,52.1407,231874.0
2016-10-10 15:30:00,58.14,58.14,58.06,58.09,165710.0,52.1407,52.1407,52.0689,52.0958,165710.0
2016-10-10 15:35:00,58.09,58.1,58.06,58.1,300754.0,52.0958,52.1048,52.0689,52.1048,300754.0
2016-10-10 15:40:00,58.11,58.13,58.08,58.1,226982.0,52.1138,52.1317,52.0869,52.1048,226982.0
2016-10-10 15:45:00,58.1,58.11,58.07,58.07,181511.0,52.1048,52.1138,52.0779,52.0779,181511.0
2016-10-10 15:50:00,58.06,58.07,58.04,58.06,300163.0,52.0689,52.0779,52.051,52.0689,300163.0
2016-10-10 15:55:00,58.06,58.11,58.04,58.05,626890.0,52.0689,52.1138,52.051,52.06,626890.0
2016-10-11 09:30:00,57.89,58.02,57.85,57.96,599872.0,51.9165,52.0331,51.8806,51.9793,599872.0
2016-10-11 09:35:00,57.95,57.99,57.77,57.85,464636.0,51.9703,52.0062,51.8089,51.8806,464636.0
2016-10-11 09:40:00,57.85,57.88,57.74,57.77,398129.0,51.8806,51.9075,51.782,51.8089,398129.0
2016-10-11 09:45:00,57.76,57.81,57.7,57.73,370559.0,51.7999,51.8447,51.7461,51.773,370559.0
2016-10-11 09:50:00,57.72,57.73,57.54,57.58,565023.0,51.764,51.773,51.6026,51.6385,565023.0
2016-10-11 09:55:00,57.58,57.65,57.56,57.57,283688.0,51.6385,51.7013,51.6205,51.6295,283688.0
2016-10-11 10:00:00,57.58,57.68,57.55,57.64,248899.0,51.6385,51.7282,51.6116,51.6923,248899.0
2016-10-11 10:05:00,57.63,57.73,57.62,57.71,165427.0,51.6833,51.773,51.6743,51.7551,165427.0
2016-10-11 10:10:00,57.7,57.71,57.55,57.63,217585.0,51.7461,51.7551,51.6116,51.6833,217585.0
2016-10-11 10:15:00,57.63,57.65,57.58,57.61,233864.0,51.6833,51.7013,51.6385,51.6654,233864.0
2016-10-11 10:20:00,57.62,57.68,57.6,57.68,198509.0,51.6743,51.7282,51.6564,51.7282,198509.0
2016-10-11 10:25:00,57.67,57.73,57.65,57.7,149515.0,51.7192,51.773,51.7013,51.7461,149515.0
2016-10-11 10:30:00,57.7,57.73,57.68,57.71,169004.0,51.7461,51.773,51.7282,51.7551,169004.0
2016-10-11 10:35:00,57.71,57.72,57.65,57.65,100806.0,51.7551,51.764,51.7013,51.7013,100806.0
2016-10-11 10:40:00,57.65,57.72,57.65,57.71,163592.0,51.7013,51.764,51.7013,51.7551,163592.0
2016-10-11 10:45:00,57.71,57.71,57.66,57.68,119630.0,51.7551,51.7551,51.7102,51.7282,119630.0
2016-10-11 10:50:00,57.67,57.68,57.59,57.61,161502.0,51.7192,51.7282,51.6474,51.6654,161502.0
2016-10-11 10:55:00,57.6,57.61,57.5,57.52,252019.0,51.6564,51.6654,51.5667,51.5847,252019.0
2016-10-11 11:00:00,57.51,57.52,57.41,57.5,276957.0,51.5757,51.5847,51.486,51.5667,276957.0
2016-10-11 11:05:00,57.49,57.51,57.45,57.5,154694.0,51.5578,51.5757,51.5219,51.5667,154694.0
2016-10-11 11:10:00,57.5,57.53,57.47,57.48,148149.0,51.5667,51.5936,51.5398,51.5488,148149.0
2016-10-11 11:15:00,57.48,57.49,57.38,57.43,256729.0,51.5488,51.5578,51.4591,51.504,256729.0
2016-10-11 11:20:00,57.42,57.42,57.33,57.38,202924.0,51.495,51.495,51.4143,51.4591,202924.0
2016-10-11 11:25:00,57.38,57.41,57.27,57.29,308029.0,51.4591,51.486,51.3605,51.3784,308029.0
2016-10-11 11:30:00,57.29,57.39,57.28,57.38,218448.0,51.3784,51.4681,51.3694,51.4591,218448.0
2016-10-11 11:35:00,57.38,57.38,57.3,57.33,163566.0,51.4591,51.4591,51.3874,51.4143,163566.0
2016-10-11 11:40:00,57.32,57.38,57.3,57.37,154642.0,51.4053,51.4591,51.3874,51.4501,154642.0
2016-10-11 11:45:00,57.37,57.37,57.26,57.29,168314.0,51.4501,51.4501,51.3515,51.3784,168314.0
2016-10-11 11:50:00,57.28,57.33,57.27,57.33,160723.0,51.3694,51.4143,51.3605,51.4143,160723.0
2016-10-11 11:55:00,57.33,57.35,57.28,57.33,147205.0,51.4143,51.4322,51.3694,51.4143,147205.0
2016-10-11 12:00:00,57.33,57.34,57.28,57.3,131595.0,51.4143,51.4232,51.3694,51.3874,131595.0
2016-10-11 12:05:00,57.29,57.33,57.28,57.31,87057.0,51.3784,51.4143,51.3694,51.3963,87057.0
2016-10-11 12:10:00,57.3,57.35,57.27,57.33,110219.0,51.3874,51.4322,51.3605,51.4143,110219.0
2016-10-11 12:15:00,57.33,57.39,57.29,57.38,142849.0,51.4143,51.4681,51.3784,51.4591,142849.0
2016-10-11 12:20:00,57.38,57.38,57.28,57.31,144974.0,51.4591,51.4591,51.3694,51.3963,144974.0
2016-10-11 12:25:00,57.31,57.34,57.29,57.3,147679.0,51.3963,51.4232,51.3784,51.3874,147679.0
2016-10-11 12:30:00,57.3,57.3,57.24,57.25,113175.0,51.3874,51.3874,51.3336,51.3425,113175.0
2016-10-11 12:35:00,57.25,57.25,57.16,57.22,322040.0,51.3425,51.3425,51.2618,51.3156,322040.0
2016-10-11 12:40:00,57.21,57.31,57.21,57.29,310787.0,51.3067,51.3963,51.3067,51.3784,310787.0
2016-10-11 12:45:00,57.29,57.36,57.29,57.32,290641.0,51.3784,51.4412,51.3784,51.4053,290641.0
2016-10-11 12:50:00,57.31,57.32,57.23,57.23,160944.0,51.3963,51.4053,51.3246,51.3246,160944.0
2016-10-11 12:55:00,57.23,57.27,57.22,57.26,114819.0,51.3246,51.3605,51.3156,51.3515,114819.0
2016-10-11 13:00:00,57.26,57.26,57.16,57.2,159839.0,51.3515,51.3515,51.2618,51.2977,159839.0
2016-10-11 13:05:00,57.21,57.22,57.13,57.17,183825.0,51.3067,51.3156,51.2349,51.2708,183825.0
2016-10-11 13:10:00,57.17,57.18,57.08,57.11,302033.0,51.2708,51.2797,51.1901,51.217,302033.0
2016-10-11 13:15:00,57.12,57.14,57.05,57.12,226461.0,51.2259,51.2439,51.1632,51.2259,226461.0
2016-10-11 13:20:00,57.13,57.17,57.11,57.15,123569.0,51.2349,51.2708,51.217,51.2528,123569.0
2016-10-11 13:25:00,57.16,57.18,57.14,57.14,143472.0,51.2618,51.2797,51.2439,51.2439,143472.0
2016-10-11 13:30:00,57.14,57.18,57.08,57.17,162853.0,51.2439,51.2797,51.1901,51.2708,162853.0
2016-10-11 13:35:00,57.17,57.19,57.11,57.14,197100.0,51.2708,51.2887,51.217,51.2439,197100.0
2016-10-11 13:40:00,57.14,57.17,57.1,57.11,152114.0,51.2439,51.2708,51.208,51.217,152114.0
2016-10-11 13:45:00,57.11,57.17,57.06,57.11,505531.0,51.217,51.2708,51.1721,51.217,505531.0
2016-10-11 13:50:00,57.11,57.15,57.1,57.13,229560.0,51.217,51.2528,51.208,51.2349,229560.0
2016-10-11 13:55:00,57.13,57.18,57.1,57.18,564781.0,51.2349,51.2797,51.208,51.2797,564781.0
2016-10-11 14:00:00,57.18,57.2,57.15,57.19,177812.0,51.2797,51.2977,51.2528,51.2887,177812.0
2016-10-11 14:05:00,57.18,57.18,57.04,57.07,1188079.0,51.2797,51.2797,51.1542,51.1811,1188079.0
2016-10-11 14:10:00,57.07,57.09,57.03,57.03,254748.0,51.1811,51.199,51.1452,51.1452,254748.0
2016-10-11 14:15:00,57.03,57.04,56.91,56.94,367042.0,51.1452,51.1542,51.0376,51.0645,367042.0
2016-10-11 14:20:00,56.93,57.03,56.89,57.01,230504.0,51.0555,51.1452,51.0197,51.1273,230504.0
2016-10-11 14:25:00,57.0,57.01,56.93,57.0,344903.0,51.1183,51.1273,51.0555,51.1183,344903.0
2016-10-11 14:30:00,57.0,57.03,56.98,57.0,232007.0,51.1183,51.1452,51.1004,51.1183,232007.0
2016-10-11 14:35:00,57.01,57.05,56.99,57.03,284455.0,51.1273,51.1632,51.1094,51.1452,284455.0
2016-10-11 14:40:00,57.04,57.07,57.01,57.07,191938.0,51.1542,51.1811,51.1273,51.1811,191938.0
2016-10-11 14:45:00,57.07,57.14,57.06,57.13,165324.0,51.1811,51.2439,51.1721,51.2349,165324.0
2016-10-11 14:50:00,57.14,57.14,57.05,57.08,204691.0,51.2439,51.2439,51.1632,51.1901,204691.0
2016-10-11 14:55:00,57.07,57.08,57.0,57.03,178174.0,51.1811,51.1901,51.1183,51.1452,178174.0
2016-10-11 15:00:00,57.02,57.08,57.01,57.05,208147.0,51.1363,51.1901,51.1273,51.1632,208147.0
2016-10-11 15:05:00,57.05,57.07,57.0,57.05,187942.0,51.1632,51.1811,51.1183,51.1632,187942.0
2016-10-11 15:10:00,57.05,57.1,57.04,57.04,261258.0,51.1632,51.208,51.1542,51.1542,261258.0
2016-10-11 15:15:00,57.04,57.12,57.02,57.11,457198.0,51.1542,51.2259,51.1363,51.217,457198.0
2016-10-11 15:20:00,57.12,57.16,57.1,57.14,290808.0,51.2259,51.2618,51.208,51.2439,290808.0
2016-10-11 15:25:00,57.14,57.15,57.07,57.11,500463.0,51.2439,51.2528,51.1811,51.217,500463.0
2016-10-11 15:30:00,57.11,57.19,57.09,57.17,312853.0,51.217,51.2887,51.199,51.2708,312853.0
2016-10-11 15:35:00,57.17,57.2,57.11,57.18,400427.0,51.2708,51.2977,51.217,51.2797,400427.0
2016-10-11 15:40:00,57.18,57.21,57.11,57.14,469417.0,51.2797,51.3067,51.217,51.2439,469417.0
2016-10-11 15:45:00,57.15,57.22,57.13,57.21,499965.0,51.2528,51.3156,51.2349,51.3067,499965.0
2016-10-11 15:50:00,57.21,57.21,57.17,57.19,508239.0,51.3067,51.3067,51.2708,51.2887,508239.0
2016-10-11 15:55:00,57.18,57.23,57.15,57.18,1240264.0,51.2797,51.3246,51.2528,51.2797,1240264.0
2016-10-12 09:30:00,57.12,57.12,56.55,56.62,1039047.0,51.2259,51.2259,50.7148,50.7775,1039047.0
2016-10-12 09:35:00,56.62,56.63,56.46,56.48,664278.0,50.7775,50.7865,50.634,50.652,664278.0
2016-10-12 09:40:00,56.48,56.53,56.4,56.45,537924.0,50.652,50.6968,50.5802,50.6251,537924.0
2016-10-12 09:45:00,56.45,56.52,56.44,56.47,539878.0,50.6251,50.6879,50.6161,50.643,539878.0
2016-10-12 09:50:00,56.48,56.61,56.45,56.54,731156.0,50.652,50.7686,50.6251,50.7058,731156.0
2016-10-12 09:55:00,56.54,56.6,56.52,56.57,606039.0,50.7058,50.7596,50.6879,50.7327,606039.0
2016-10-12 10:00:00,56.57,56.61,56.51,56.58,470236.0,50.7327,50.7686,50.6789,50.7417,470236.0
2016-10-12 10:05:00,56.58,56.66,56.55,56.58,258927.0,50.7417,50.8134,50.7148,50.7417,258927.0
2016-10-12 10:10:00,56.58,56.61,56.53,56.6,231771.0,50.7417,50.7686,50.6968,50.7596,231771.0
2016-10-12 10:15:00,56.59,56.68,56.57,56.62,365815.0,50.7506,50.8313,50.7327,50.7775,365815.0
2016-10-12 10:20:00,56.61,56.66,56.6,56.65,259667.0,50.7686,50.8134,50.7596,50.8044,259667.0
2016-10-12 10:25:00,56.65,56.77,56.64,56.73,431298.0,50.8044,50.9121,50.7955,50.8762,431298.0
2016-10-12 10:30:00,56.74,56.79,56.72,56.77,219214.0,50.8852,50.93,50.8672,50.9121,219214.0
2016-10-12 10:35:00,56.77,56.78,56.69,56.71,335452.0,50.9121,50.921,50.8403,50.8582,335452.0
2016-10-12 10:40:00,56.71,56.74,56.66,56.74,156297.0,50.8582,50.8852,50.8134,50.8852,156297.0
2016-10-12 10:45:00,56.74,56.75,56.66,56.69,179522.0,50.8852,50.8941,50.8134,50.8403,179522.0
2016-10-12 10:50:00,56.69,56.72,56.64,56.67,221418.0,50.8403,50.8672,50.7955,50.8224,221418.0
2016-10-12 10:55:00,56.67,56.71,56.65,56.7,254506.0,50.8224,50.8582,50.8044,50.8493,254506.0
2016-10-12 11:00:00,56.71,56.74,56.7,56.72,235135.0,50.8582,50.8852,50.8493,50.8672,235135.0
2016-10-12 11:05:00,56.71,56.78,56.71,56.77,252859.0,50.8582,50.921,50.8582,50.9121,252859.0
2016-10-12 11:10:00,56.78,56.82,56.76,56.79,162375.0,50.921,50.9569,50.9031,50.93,162375.0
2016-10-12 11:15:00,56.78,56.82,56.76,56.77,201615.0,50.921,50.9569,50.9031,50.9121,201615.0
2016-10-12 11:20:00,56.77,56.88,56.75,56.85,272780.0,50.9121,51.0107,50.8941,50.9838,272780.0
2016-10-12 11:25:00,56.85,56.91,56.85,56.89,174630.0,50.9838,51.0376,50.9838,51.0197,174630.0
2016-10-12 11:30:00,56.89,56.97,56.89,56.92,184982.0,51.0197,51.0914,51.0197,51.0466,184982.0
2016-10-12 11:35:00,56.93,56.95,56.91,56.94,198522.0,51.0555,51.0735,51.0376,51.0645,198522.0
2016-10-12 11:40:00,56.94,56.99,56.9,56.98,201954.0,51.0645,51.1094,51.0286,51.1004,201954.0
2016-10-12 11:45:00,56.98,57.03,56.98,57.02,205579.0,51.1004,51.1452,51.1004,51.1363,205579.0
2016-10-12 11:50:00,57.01,57.03,56.97,56.99,120987.0,51.1273,51.1452,51.0914,51.1094,120987.0
2016-10-12 11:55:00,56.99,57.03,56.98,57.0,119207.0,51.1094,51.1452,51.1004,51.1183,119207.0
2016-10-12 12:00:00,57.01,57.06,57.01,57.05,132137.0,51.1273,51.1721,51.1273,51.1632,132137.0
2016-10-12 12:05:00,57.05,57.07,57.01,57.05,159241.0,51.1632,51.1811,51.1273,51.1632,159241.0
2016-10-12 12:10:00,57.05,57.07,57.02,57.05,131133.0,51.1632,51.1811,51.1363,51.1632,131133.0
2016-10-12 12:15:00,57.05,57.05,57.02,57.02,54655.0,51.1632,51.1632,51.1363,51.1363,54655.0
2016-10-12 12:20:00,57.03,57.05,57.02,57.03,116642.0,51.1452,51.1632,51.1363,51.1452,116642.0
2016-10-12 12:25:00,57.02,57.06,57.01,57.02,124294.0,51.1363,51.1721,51.1273,51.1363,124294.0
2016-10-12 12:30:00,57.01,57.05,56.98,57.05,161356.0,51.1273,51.1632,51.1004,51.1632,161356.0
2016-10-12 12:35:00,57.05,57.08,57.03,57.05,200736.0,51.1632,51.1901,51.1452,51.1632,200736.0
2016-10-12 12:40:00,57.05,57.06,57.02,57.02,87616.0,51.1632,51.1721,51.1363,51.1363,87616.0
2016-10-12 12:45:00,57.03,57.05,57.01,57.03,73163.0,51.1452,51.1632,51.1273,51.1452,73163.0
2016-10-12 12:50:00,57.02,57.07,57.01,57.05,110493.0,51.1363,51.1811,51.1273,51.1632,110493.0
2016-10-12 12:55:00,57.05,57.06,57.01,57.02,121541.0,51.1632,51.1721,51.1273,51.1363,121541.0
2016-10-12 13:00:00,57.03,57.04,57.01,57.02,112553.0,51.1452,51.1542,51.1273,51.1363,112553.0
2016-10-12 13:05:00,57.01,57.06,57.01,57.05,104251.0,51.1273,51.1721,51.1273,51.1632,104251.0
2016-10-12 13:10:00,57.05,57.05,56.99,57.02,131977.0,51.1632,51.1632,51.1094,51.1363,131977.0
2016-10-12 13:15:00,57.02,57.06,57.01,57.04,122020.0,51.1363,51.1721,51.1273,51.1542,122020.0
2016-10-12 13:20:00,57.04,57.05,57.02,57.03,94510.0,51.1542,51.1632,51.1363,51.1452,94510.0
2016-10-12 13:25:00,57.03,57.06,57.02,57.04,106742.0,51.1452,51.1721,51.1363,51.1542,106742.0
2016-10-12 13:30:00,57.04,57.05,57.01,57.03,123831.0,51.1542,51.1632,51.1273,51.1452,123831.0
2016-10-12 13:35:00,57.04,57.04,56.98,56.99,79331.0,51.1542,51.1542,51.1004,51.1094,79331.0
2016-10-12 13:40:00,56.99,57.06,56.98,57.04,154891.0,51.1094,51.1721,51.1004,51.1542,154891.0
2016-10-12 13:45:00,57.04,57.06,57.03,57.04,130133.0,51.1542,51.1721,51.1452,51.1542,130133.0
2016-10-12 13:50:00,57.04,57.07,57.03,57.07,87232.0,51.1542,51.1811,51.1452,51.1811,87232.0
2016-10-12 13:55:00,57.06,57.15,57.06,57.14,129205.0,51.1721,51.2528,51.1721,51.2439,129205.0
2016-10-12 14:00:00,57.14,57.18,57.01,57.09,319079.0,51.2439,51.2797,51.1273,51.199,319079.0
2016-10-12 14:05:00,57.09,57.16,57.02,57.15,239616.0,51.199,51.2618,51.1363,51.2528,239616.0
2016-10-12 14:10:00,57.15,57.23,57.14,57.21,280146.0,51.2528,51.3246,51.2439,51.3067,280146.0
2016-10-12 14:15:00,57.2,57.27,57.18,57.2,285962.0,51.2977,51.3605,51.2797,51.2977,285962.0
2016-10-12 14:20:00,57.2,57.2,57.13,57.17,181797.0,51.2977,51.2977,51.2349,51.2708,181797.0
2016-10-12 14:25:00,57.17,57.18,57.08,57.12,170896.0,51.2708,51.2797,51.1901,51.2259,170896.0
2016-10-12 14:30:00,57.12,57.19,57.08,57.17,170616.0,51.2259,51.2887,51.1901,51.2708,170616.0
2016-10-12 14:35:00,57.16,57.19,57.14,57.14,125671.0,51.2618,51.2887,51.2439,51.2439,125671.0
2016-10-12 14:40:00,57.15,57.16,57.09,57.12,114315.0,51.2528,51.2618,51.199,51.2259,114315.0
2016-10-12 14:45:00,57.11,57.14,57.06,57.13,140979.0,51.217,51.2439,51.1721,51.2349,140979.0
2016-10-12 14:50:00,57.13,57.18,57.12,57.14,187788.0,51.2349,51.2797,51.2259,51.2439,187788.0
2016-10-12 14:55:00,57.14,57.15,57.09,57.09,101210.0,51.2439,51.2528,51.199,51.199,101210.0
2016-10-12 15:00:00,57.09,57.09,57.03,57.07,212138.0,51.199,51.199,51.1452,51.1811,212138.0
2016-10-12 15:05:00,57.07,57.14,57.06,57.1,223855.0,51.1811,51.2439,51.1721,51.208,223855.0
2016-10-12 15:10:00,57.09,57.14,57.08,57.11,162458.0,51.199,51.2439,51.1901,51.217,162458.0
2016-10-12 15:15:00,57.11,57.14,57.08,57.11,193046.0,51.217,51.2439,51.1901,51.217,193046.0
2016-10-12 15:20:00,57.11,57.14,57.1,57.14,236613.0,51.217,51.2439,51.208,51.2439,236613.0
2016-10-12 15:25:00,57.13,57.13,57.05,57.06,200643.0,51.2349,51.2349,51.1632,51.1721,200643.0
2016-10-12 15:30:00,57.06,57.07,57.01,57.02,324407.0,51.1721,51.1811,51.1273,51.1363,324407.0
2016-10-12 15:35:00,57.02,57.12,57.02,57.11,356289.0,51.1363,51.2259,51.1363,51.217,356289.0
2016-10-12 15:40:00,57.11,57.19,57.1,57.19,414740.0,51.217,51.2887,51.208,51.2887,414740.0
2016-10-12 15:45:00,57.18,57.24,57.18,57.23,486960.0,51.2797,51.3336,51.2797,51.3246,486960.0
2016-10-12 15:50:00,57.23,57.23,57.16,57.19,604466.0,51.3246,51.3246,51.2618,51.2887,604466.0
2016-10-12 15:55:00,57.18,57.2,57.11,57.11,1320932.0,51.2797,51.2977,51.217,51.217,1320932.0
2016-10-13 09:30:00,56.67,56.71,56.51,56.64,892639.0,50.8224,50.8582,50.6789,50.7955,892639.0
2016-10-13 09:35:00,56.65,56.75,56.63,56.72,399782.0,50.8044,50.8941,50.7865,50.8672,399782.0
2016-10-13 09:40:00,56.71,56.72,56.54,56.57,532334.0,50.8582,50.8672,50.7058,50.7327,532334.0
2016-10-13 09:45:00,56.57,56.62,56.53,56.54,484570.0,50.7327,50.7775,50.6968,50.7058,484570.0
2016-10-13 09:50:00,56.55,56.55,56.44,56.52,620060.0,50.7148,50.7148,50.6161,50.6879,620060.0
2016-10-13 09:55:00,56.52,56.6,56.42,56.52,492835.0,50.6879,50.7596,50.5982,50.6879,492835.0
2016-10-13 10:00:00,56.53,56.53,56.45,56.48,345106.0,50.6968,50.6968,50.6251,50.652,345106.0
2016-10-13 10:05:00,56.48,56.56,56.45,56.52,254532.0,50.652,50.7237,50.6251,50.6879,254532.0
2016-10-13 10:10:00,56.52,56.56,56.46,56.55,252073.0,50.6879,50.7237,50.634,50.7148,252073.0
2016-10-13 10:15:00,56.55,56.61,56.49,56.54,415477.0,50.7148,50.7686,50.6609,50.7058,415477.0
2016-10-13 10:20:00,56.54,56.54,56.48,56.53,332055.0,50.7058,50.7058,50.652,50.6968,332055.0
2016-10-13 10:25:00,56.52,56.53,56.39,56.4,362866.0,50.6879,50.6968,50.5713,50.5802,362866.0
2016-10-13 10:30:00,56.39,56.45,56.31,56.45,351346.0,50.5713,50.6251,50.4995,50.6251,351346.0
2016-10-13 10:35:00,56.44,56.55,56.44,56.46,241208.0,50.6161,50.7148,50.6161,50.634,241208.0
2016-10-13 10:40:00,56.45,56.51,56.45,56.49,267376.0,50.6251,50.6789,50.6251,50.6609,267376.0
2016-10-13 10:45:00,56.49,56.51,56.38,56.43,405966.0,50.6609,50.6789,50.5623,50.6071,405966.0
2016-10-13 10:50:00,56.43,56.52,56.41,56.47,394859.0,50.6071,50.6879,50.5892,50.643,394859.0
2016-10-13 10:55:00,56.47,56.5,56.41,56.5,185994.0,50.643,50.6699,50.5892,50.6699,185994.0
2016-10-13 11:00:00,56.5,56.51,56.43,56.45,252016.0,50.6699,50.6789,50.6071,50.6251,252016.0
2016-10-13 11:05:00,56.44,56.53,56.44,56.5,190668.0,50.6161,50.6968,50.6161,50.6699,190668.0
2016-10-13 11:10:00,56.51,56.56,56.5,56.55,221075.0,50.6789,50.7237,50.6699,50.7148,221075.0
2016-10-13 11:15:00,56.55,56.63,56.5,56.63,240926.0,50.7148,50.7865,50.6699,50.7865,240926.0
2016-10-13 11:20:00,56.63,56.69,56.61,56.68,315592.0,50.7865,50.8403,50.7686,50.8313,315592.0
2016-10-13 11:25:00,56.67,56.74,56.66,56.68,271989.0,50.8224,50.8852,50.8134,50.8313,271989.0
2016-10-13 11:30:00,56.68,56.81,56.68,56.8,346096.0,50.8313,50.9479,50.8313,50.939,346096.0
2016-10-13 11:35:00,56.79,56.8,56.71,56.75,244665.0,50.93,50.939,50.8582,50.8941,244665.0
2016-10-13 11:40:00,56.75,56.81,56.71,56.8,205069.0,50.8941,50.9479,50.8582,50.939,205069.0
2016-10-13 11:45:00,56.81,56.84,56.77,56.8,193020.0,50.9479,50.9748,50.9121,50.939,193020.0
2016-10-13 11:50:00,56.8,56.82,56.78,56.81,216133.0,50.939,50.9569,50.921,50.9479,216133.0
2016-10-13 11:55:00,56.81,56.85,56.78,56.85,219040.0,50.9479,50.9838,50.921,50.9838,219040.0
2016-10-13 12:00:00,56.84,56.85,56.77,56.8,164806.0,50.9748,50.9838,50.9121,50.939,164806.0
2016-10-13 12:05:00,56.8,56.85,56.79,56.85,181112.0,50.939,50.9838,50.93,50.9838,181112.0
2016-10-13 12:10:00,56.85,56.87,56.8,56.85,219317.0,50.9838,51.0017,50.939,50.9838,219317.0
2016-10-13 12:15:00,56.85,56.91,56.81,56.84,181324.0,50.9838,51.0376,50.9479,50.9748,181324.0
2016-10-13 12:20:00,56.84,56.88,56.83,56.86,118946.0,50.9748,51.0107,50.9659,50.9928,118946.0
2016-10-13 12:25:00,56.86,56.88,56.84,56.85,97798.0,50.9928,51.0107,50.9748,50.9838,97798.0
2016-10-13 12:30:00,56.86,56.91,56.84,56.88,123536.0,50.9928,51.0376,50.9748,51.0107,123536.0
2016-10-13 12:35:00,56.88,57.05,56.88,57.02,217044.0,51.0107,51.1632,51.0107,51.1363,217044.0
2016-10-13 12:40:00,57.02,57.08,57.01,57.05,171611.0,51.1363,51.1901,51.1273,51.1632,171611.0
2016-10-13 12:45:00,57.05,57.07,57.01,57.03,224768.0,51.1632,51.1811,51.1273,51.1452,224768.0
2016-10-13 12:50:00,57.05,57.06,57.01,57.04,105743.0,51.1632,51.1721,51.1273,51.1542,105743.0
2016-10-13 12:55:00,57.04,57.09,57.03,57.09,132857.0,51.1542,51.199,51.1452,51.199,132857.0
2016-10-13 13:00:00,57.1,57.1,57.04,57.04,141419.0,51.208,51.208,51.1542,51.1542,141419.0
2016-10-13 13:05:00,57.05,57.08,57.03,57.06,102583.0,51.1632,51.1901,51.1452,51.1721,102583.0
2016-10-13 13:10:00,57.05,57.06,57.01,57.03,167039.0,51.1632,51.1721,51.1273,51.1452,167039.0
2016-10-13 13:15:00,57.03,57.06,57.02,57.05,110952.0,51.1452,51.1721,51.1363,51.1632,110952.0
2016-10-13 13:20:00,57.05,57.06,57.02,57.06,166441.0,51.1632,51.1721,51.1363,51.1721,166441.0
2016-10-13 13:25:00,57.06,57.09,57.03,57.03,178094.0,51.1721,51.199,51.1452,51.1452,178094.0
2016-10-13 13:30:00,57.04,57.05,57.0,57.04,131346.0,51.1542,51.1632,51.1183,51.1542,131346.0
2016-10-13 13:35:00,57.04,57.05,57.0,57.04,97709.0,51.1542,51.1632,51.1183,51.1542,97709.0
2016-10-13 13:40:00,57.04,57.05,57.02,57.02,114901.0,51.1542,51.1632,51.1363,51.1363,114901.0
2016-10-13 13:45:00,57.02,57.05,57.02,57.04,79799.0,51.1363,51.1632,51.1363,51.1542,79799.0
2016-10-13 13:50:00,57.05,57.1,57.04,57.1,276994.0,51.1632,51.208,51.1542,51.208,276994.0
2016-10-13 13:55:00,57.1,57.21,57.09,57.21,227536.0,51.208,51.3067,51.199,51.3067,227536.0
2016-10-13 14:00:00,57.21,57.25,57.18,57.22,171381.0,51.3067,51.3425,51.2797,51.3156,171381.0
2016-10-13 14:05:00,57.23,57.24,57.15,57.16,184368.0,51.3246,51.3336,51.2528,51.2618,184368.0
2016-10-13 14:10:00,57.17,57.18,57.13,57.15,189909.0,51.2708,51.2797,51.2349,51.2528,189909.0
2016-10-13 14:15:00,57.15,57.21,57.14,57.19,235787.0,51.2528,51.3067,51.2439,51.2887,235787.0
2016-10-13 14:20:00,57.2,57.23,57.17,57.19,337553.0,51.2977,51.3246,51.2708,51.2887,337553.0
2016-10-13 14:25:00,57.19,57.21,57.14,57.17,250660.0,51.2887,51.3067,51.2439,51.2708,250660.0
2016-10-13 14:30:00,57.16,57.25,57.16,57.21,303811.0,51.2618,51.3425,51.2618,51.3067,303811.0
2016-10-13 14:35:00,57.21,57.23,57.17,57.22,212123.0,51.3067,51.3246,51.2708,51.3156,212123.0
2016-10-13 14:40:00,57.22,57.25,57.2,57.25,258765.0,51.3156,51.3425,51.2977,51.3425,258765.0
2016-10-13 14:45:00,57.25,57.27,57.19,57.23,300272.0,51.3425,51.3605,51.2887,51.3246,300272.0
2016-10-13 14:50:00,57.22,57.27,57.2,57.25,192026.0,51.3156,51.3605,51.2977,51.3425,192026.0
2016-10-13 14:55:00,57.25,57.3,57.23,57.25,102717.0,51.3425,51.3874,51.3246,51.3425,102717.0
2016-10-13 15:00:00,57.25,57.25,57.16,57.19,125863.0,51.3425,51.3425,51.2618,51.2887,125863.0
2016-10-13 15:05:00,57.19,57.22,57.15,57.22,265037.0,51.2887,51.3156,51.2528,51.3156,265037.0
2016-10-13 15:10:00,57.22,57.24,57.18,57.19,230708.0,51.3156,51.3336,51.2797,51.2887,230708.0
2016-10-13 15:15:00,57.19,57.2,57.12,57.13,176736.0,51.2887,51.2977,51.2259,51.2349,176736.0
2016-10-13 15:20:00,57.13,57.14,57.09,57.11,133185.0,51.2349,51.2439,51.199,51.217,133185.0
2016-10-13 15:25:00,57.11,57.12,57.05,57.05,265025.0,51.217,51.2259,51.1632,51.1632,265025.0
2016-10-13 15:30:00,57.06,57.08,57.0,57.06,229103.0,51.1721,51.1901,51.1183,51.1721,229103.0
2016-10-13 15:35:00,57.05,57.11,57.05,57.08,209054.0,51.1632,51.217,51.1632,51.1901,209054.0
2016-10-13 15:40:00,57.07,57.08,57.01,57.02,198644.0,51.1811,51.1901,51.1273,51.1363,198644.0
2016-10-13 15:45:00,57.01,57.05,56.96,56.97,384813.0,51.1273,51.1632,51.0824,51.0914,384813.0
2016-10-13 15:50:00,56.96,56.98,56.9,56.93,616849.0,51.0824,51.1004,51.0286,51.0555,616849.0
2016-10-13 15:55:00,56.92,56.93,56.85,56.92,1370182.0,51.0466,51.0555,50.9838,51.0466,1370182.0
2016-10-14 09:30:00,57.12,57.48,57.11,57.35,1602379.0,51.2259,51.5488,51.217,51.4322,1602379.0
2016-10-14 09:35:00,57.36,57.4,57.26,57.28,901913.0,51.4412,51.477,51.3515,51.3694,901913.0
2016-10-14 09:40:00,57.28,57.38,57.27,57.37,336436.0,51.3694,51.4591,51.3605,51.4501,336436.0
2016-10-14 09:45:00,57.37,57.54,57.37,57.47,525093.0,51.4501,51.6026,51.4501,51.5398,525093.0
2016-10-14 09:50:00,57.47,57.56,57.46,57.53,293301.0,51.5398,51.6205,51.5309,51.5936,293301.0
2016-10-14 09:55:00,57.53,57.57,57.48,57.49,410060.0,51.5936,51.6295,51.5488,51.5578,410060.0
2016-10-14 10:00:00,57.49,57.52,57.43,57.45,483440.0,51.5578,51.5847,51.504,51.5219,483440.0
2016-10-14 10:05:00,57.46,57.52,57.45,57.5,612997.0,51.5309,51.5847,51.5219,51.5667,612997.0
2016-10-14 10:10:00,57.5,57.58,57.49,57.54,438250.0,51.5667,51.6385,51.5578,51.6026,438250.0
2016-10-14 10:15:00,57.54,57.6,57.54,57.58,242485.0,51.6026,51.6564,51.6026,51.6385,242485.0
2016-10-14 10:20:00,57.58,57.63,57.54,57.57,204250.0,51.6385,51.6833,51.6026,51.6295,204250.0
2016-10-14 10:25:00,57.57,57.59,57.54,57.59,127590.0,51.6295,51.6474,51.6026,51.6474,127590.0
2016-10-14 10:30:00,57.59,57.65,57.58,57.6,178019.0,51.6474,51.7013,51.6385,51.6564,178019.0
2016-10-14 10:35:00,57.61,57.68,57.6,57.67,185853.0,51.6654,51.7282,51.6564,51.7192,185853.0
2016-10-14 10:40:00,57.67,57.72,57.64,57.69,241799.0,51.7192,51.764,51.6923,51.7371,241799.0
2016-10-14 10:45:00,57.69,57.74,57.64,57.69,350993.0,51.7371,51.782,51.6923,51.7371,350993.0
2016-10-14 10:50:00,57.7,57.71,57.58,57.59,450467.0,51.7461,51.7551,51.6385,51.6474,450467.0
2016-10-14 10:55:00,57.59,57.62,57.56,57.58,346970.0,51.6474,51.6743,51.6205,51.6385,346970.0
2016-10-14 11:00:00,57.59,57.6,57.5,57.53,367495.0,51.6474,51.6564,51.5667,51.5936,367495.0
2016-10-14 11:05:00,57.53,57.58,57.46,57.58,291913.0,51.5936,51.6385,51.5309,51.6385,291913.0
2016-10-14 11:10:00,57.58,57.6,57.53,57.57,282193.0,51.6385,51.6564,51.5936,51.6295,282193.0
2016-10-14 11:15:00,57.55,57.67,57.55,57.67,174822.0,51.6116,51.7192,51.6116,51.7192,174822.0
2016-10-14 11:20:00,57.66,57.67,57.62,57.63,298190.0,51.7102,51.7192,51.6743,51.6833,298190.0
2016-10-14 11:25:00,57.63,57.64,57.56,57.56,271951.0,51.6833,51.6923,51.6205,51.6205,271951.0
2016-10-14 11:30:00,57.57,57.57,57.45,57.49,381067.0,51.6295,51.6295,51.5219,51.5578,381067.0
2016-10-14 11:35:00,57.5,57.5,57.44,57.46,168191.0,51.5667,51.5667,51.5129,51.5309,168191.0
2016-10-14 11:40:00,57.45,57.46,57.38,57.4,198780.0,51.5219,51.5309,51.4591,51.477,198780.0
2016-10-14 11:45:00,57.4,57.41,57.35,57.37,165641.0,51.477,51.486,51.4322,51.4501,165641.0
2016-10-14 11:50:00,57.36,57.38,57.32,57.33,252237.0,51.4412,51.4591,51.4053,51.4143,252237.0
2016-10-14 11:55:00,57.32,57.36,57.28,57.32,198248.0,51.4053,51.4412,51.3694,51.4053,198248.0
2016-10-14 12:00:00,57.32,57.38,57.29,57.36,180312.0,51.4053,51.4591,51.3784,51.4412,180312.0
2016-10-14 12:05:00,57.36,57.42,57.32,57.41,217601.0,51.4412,51.495,51.4053,51.486,217601.0
2016-10-14 12:10:00,57.42,57.42,57.31,57.32,504899.0,51.495,51.495,51.3963,51.4053,504899.0
2016-10-14 12:15:00,57.31,57.33,57.24,57.28,197467.0,51.3963,51.4143,51.3336,51.3694,197467.0
2016-10-14 12:20:00,57.29,57.31,57.27,57.29,91029.0,51.3784,51.3963,51.3605,51.3784,91029.0
2016-10-14 12:25:00,57.3,57.35,57.27,57.34,166005.0,51.3874,51.4322,51.3605,51.4232,166005.0
2016-10-14 12:30:00,57.34,57.39,57.33,57.34,212294.0,51.4232,51.4681,51.4143,51.4232,212294.0
2016-10-14 12:35:00,57.35,57.42,57.34,57.39,161255.0,51.4322,51.495,51.4232,51.4681,161255.0
2016-10-14 12:40:00,57.4,57.48,57.38,57.46,338563.0,51.477,51.5488,51.4591,51.5309,338563.0
2016-10-14 12:45:00,57.46,57.47,57.42,57.44,198128.0,51.5309,51.5398,51.495,51.5129,198128.0
2016-10-14 12:50:00,57.44,57.48,57.43,57.47,120222.0,51.5129,51.5488,51.504,51.5398,120222.0
2016-10-14 12:55:00,57.48,57.48,57.45,57.46,136321.0,51.5488,51.5488,51.5219,51.5309,136321.0
2016-10-14 13:00:00,57.45,57.46,57.39,57.4,104101.0,51.5219,51.5309,51.4681,51.477,104101.0
2016-10-14 13:05:00,57.41,57.5,57.39,57.5,167501.0,51.486,51.5667,51.4681,51.5667,167501.0
2016-10-14 13:10:00,57.49,57.51,57.46,57.48,81703.0,51.5578,51.5757,51.5309,51.5488,81703.0
2016-10-14 13:15:00,57.47,57.48,57.44,57.45,192579.0,51.5398,51.5488,51.5129,51.5219,192579.0
2016-10-14 13:20:00,57.44,57.5,57.44,57.48,281695.0,51.5129,51.5667,51.5129,51.5488,281695.0
2016-10-14 13:25:00,57.49,57.54,57.48,57.51,201120.0,51.5578,51.6026,51.5488,51.5757,201120.0
2016-10-14 13:30:00,57.52,57.64,57.48,57.58,347758.0,51.5847,51.6923,51.5488,51.6385,347758.0
2016-10-14 13:35:00,57.59,57.6,57.5,57.53,324080.0,51.6474,51.6564,51.5667,51.5936,324080.0
2016-10-14 13:40:00,57.53,57.53,57.48,57.5,198323.0,51.5936,51.5936,51.5488,51.5667,198323.0
2016-10-14 13:45:00,57.51,57.51,57.39,57.45,327970.0,51.5757,51.5757,51.4681,51.5219,327970.0
2016-10-14 13:50:00,57.46,57.46,57.39,57.44,96035.0,51.5309,51.5309,51.4681,51.5129,96035.0
2016-10-14 13:55:00,57.44,57.48,57.43,57.43,73776.0,51.5129,51.5488,51.504,51.504,73776.0
2016-10-14 14:00:00,57.43,57.43,57.37,57.38,215127.0,51.504,51.504,51.4501,51.4591,215127.0
2016-10-14 14:05:00,57.38,57.41,57.33,57.35,156204.0,51.4591,51.486,51.4143,51.4322,156204.0
2016-10-14 14:10:00,57.35,57.38,57.33,57.36,234196.0,51.4322,51.4591,51.4143,51.4412,234196.0
2016-10-14 14:15:00,57.35,57.44,57.34,57.43,159475.0,51.4322,51.5129,51.4232,51.504,159475.0
2016-10-14 14:20:00,57.42,57.5,57.42,57.47,152112.0,51.495,51.5667,51.495,51.5398,152112.0
2016-10-14 14:25:00,57.47,57.51,57.44,57.51,144045.0,51.5398,51.5757,51.5129,51.5757,144045.0
2016-10-14 14:30:00,57.51,57.53,57.49,57.5,108009.0,51.5757,51.5936,51.5578,51.5667,108009.0
2016-10-14 14:35:00,57.51,57.52,57.48,57.5,108553.0,51.5757,51.5847,51.5488,51.5667,108553.0
2016-10-14 14:40:00,57.5,57.51,57.47,57.48,80171.0,51.5667,51.5757,51.5398,51.5488,80171.0
2016-10-14 14:45:00,57.47,57.5,57.46,57.49,153780.0,51.5398,51.5667,51.5309,51.5578,153780.0
2016-10-14 14:50:00,57.49,57.53,57.48,57.51,261642.0,51.5578,51.5936,51.5488,51.5757,261642.0
2016-10-14 14:55:00,57.51,57.53,57.43,57.46,280466.0,51.5757,51.5936,51.504,51.5309,280466.0
2016-10-14 15:00:00,57.46,57.52,57.46,57.49,309992.0,51.5309,51.5847,51.5309,51.5578,309992.0
2016-10-14 15:05:00,57.49,57.55,57.48,57.55,228627.0,51.5578,51.6116,51.5488,51.6116,228627.0
2016-10-14 15:10:00,57.55,57.57,57.52,57.56,226549.0,51.6116,51.6295,51.5847,51.6205,226549.0
2016-10-14 15:15:00,57.56,57.58,57.48,57.5,202360.0,51.6205,51.6385,51.5488,51.5667,202360.0
2016-10-14 15:20:00,57.5,57.5,57.46,57.47,240618.0,51.5667,51.5667,51.5309,51.5398,240618.0
2016-10-14 15:25:00,57.47,57.51,57.46,57.51,178796.0,51.5398,51.5757,51.5309,51.5757,178796.0
2016-10-14 15:30:00,57.51,57.58,57.48,57.55,283270.0,51.5757,51.6385,51.5488,51.6116,283270.0
2016-10-14 15:35:00,57.55,57.59,57.52,57.58,296943.0,51.6116,51.6474,51.5847,51.6385,296943.0
2016-10-14 15:40:00,57.58,57.6,57.55,57.58,332346.0,51.6385,51.6564,51.6116,51.6385,332346.0
2016-10-14 15:45:00,57.58,57.62,57.56,57.59,533681.0,51.6385,51.6743,51.6205,51.6474,533681.0
2016-10-14 15:50:00,57.59,57.59,57.54,57.54,654708.0,51.6474,51.6474,51.6026,51.6026,654708.0
2016-10-14 15:55:00,57.54,57.56,57.42,57.43,1682079.0,51.6026,51.6205,51.495,51.504,1682079.0
2016-10-17 09:30:00,57.36,57.46,57.29,57.34,1235576.0,51.4412,51.5309,51.3784,51.4232,1235576.0
2016-10-17 09:35:00,57.34,57.39,57.21,57.22,659941.0,51.4232,51.4681,51.3067,51.3156,659941.0
2016-10-17 09:40:00,57.22,57.22,57.01,57.07,618107.0,51.3156,51.3156,51.1273,51.1811,618107.0
2016-10-17 09:45:00,57.08,57.12,56.97,56.98,428775.0,51.1901,51.2259,51.0914,51.1004,428775.0
2016-10-17 09:50:00,56.98,57.07,56.94,56.95,504144.0,51.1004,51.1811,51.0645,51.0735,504144.0
2016-10-17 09:55:00,56.95,56.95,56.9,56.94,770034.0,51.0735,51.0735,51.0286,51.0645,770034.0
2016-10-17 10:00:00,56.94,57.08,56.94,57.05,589488.0,51.0645,51.1901,51.0645,51.1632,589488.0
2016-10-17 10:05:00,57.04,57.12,57.01,57.09,308543.0,51.1542,51.2259,51.1273,51.199,308543.0
2016-10-17 10:10:00,57.09,57.13,56.99,57.01,538865.0,51.199,51.2349,51.1094,51.1273,538865.0
2016-10-17 10:15:00,57.01,57.02,56.92,56.94,408644.0,51.1273,51.1363,51.0466,51.0645,408644.0
2016-10-17 10:20:00,56.93,57.09,56.87,57.05,603239.0,51.0555,51.199,51.0017,51.1632,603239.0
2016-10-17 10:25:00,57.07,57.17,57.06,57.14,244276.0,51.1811,51.2708,51.1721,51.2439,244276.0
2016-10-17 10:30:00,57.14,57.17,57.09,57.09,254146.0,51.2439,51.2708,51.199,51.199,254146.0
2016-10-17 10:35:00,57.1,57.2,57.09,57.13,222556.0,51.208,51.2977,51.199,51.2349,222556.0
2016-10-17 10:40:00,57.14,57.18,57.09,57.09,227346.0,51.2439,51.2797,51.199,51.199,227346.0
2016-10-17 10:45:00,57.09,57.19,57.05,57.18,218282.0,51.199,51.2887,51.1632,51.2797,218282.0
2016-10-17 10:50:00,57.18,57.19,57.09,57.13,243221.0,51.2797,51.2887,51.199,51.2349,243221.0
2016-10-17 10:55:00,57.13,57.15,57.08,57.15,159634.0,51.2349,51.2528,51.1901,51.2528,159634.0
2016-10-17 11:00:00,57.15,57.17,57.13,57.16,260065.0,51.2528,51.2708,51.2349,51.2618,260065.0
2016-10-17 11:05:00,57.16,57.19,57.12,57.15,170257.0,51.2618,51.2887,51.2259,51.2528,170257.0
2016-10-17 11:10:00,57.14,57.22,57.13,57.2,313777.0,51.2439,51.3156,51.2349,51.2977,313777.0
2016-10-17 11:15:00,57.19,57.21,57.12,57.19,230015.0,51.2887,51.3067,51.2259,51.2887,230015.0
2016-10-17 11:20:00,57.2,57.23,57.13,57.17,207458.0,51.2977,51.3246,51.2349,51.2708,207458.0
2016-10-17 11:25:00,57.17,57.17,57.07,57.09,293456.0,51.2708,51.2708,51.1811,51.199,293456.0
2016-10-17 11:30:00,57.1,57.11,57.04,57.06,258211.0,51.208,51.217,51.1542,51.1721,258211.0
2016-10-17 11:35:00,57.07,57.11,57.04,57.1,98607.0,51.1811,51.217,51.1542,51.208,98607.0
2016-10-17 11:40:00,57.11,57.14,57.07,57.12,82395.0,51.217,51.2439,51.1811,51.2259,82395.0
2016-10-17 11:45:00,57.12,57.14,57.1,57.11,165220.0,51.2259,51.2439,51.208,51.217,165220.0
2016-10-17 11:50:00,57.11,57.17,57.11,57.15,129416.0,51.217,51.2708,51.217,51.2528,129416.0
2016-10-17 11:55:00,57.16,57.21,57.13,57.15,131789.0,51.2618,51.3067,51.2349,51.2528,131789.0
2016-10-17 12:00:00,57.15,57.18,57.13,57.17,88339.0,51.2528,51.2797,51.2349,51.2708,88339.0
2016-10-17 12:05:00,57.17,57.18,57.12,57.14,80876.0,51.2708,51.2797,51.2259,51.2439,80876.0
2016-10-17 12:10:00,57.14,57.15,57.09,57.13,137155.0,51.2439,51.2528,51.199,51.2349,137155.0
2016-10-17 12:15:00,57.13,57.17,57.11,57.16,92778.0,51.2349,51.2708,51.217,51.2618,92778.0
2016-10-17 12:20:00,57.16,57.21,57.12,57.13,161576.0,51.2618,51.3067,51.2259,51.2349,161576.0
2016-10-17 12:25:00,57.13,57.15,57.11,57.12,134732.0,51.2349,51.2528,51.217,51.2259,134732.0
2016-10-17 12:30:00,57.11,57.17,57.1,57.17,92227.0,51.217,51.2708,51.208,51.2708,92227.0
2016-10-17 12:35:00,57.17,57.18,57.16,57.17,89128.0,51.2708,51.2797,51.2618,51.2708,89128.0
2016-10-17 12:40:00,57.16,57.17,57.07,57.12,164835.0,51.2618,51.2708,51.1811,51.2259,164835.0
2016-10-17 12:45:00,57.12,57.15,57.08,57.13,110065.0,51.2259,51.2528,51.1901,51.2349,110065.0
2016-10-17 12:50:00,57.14,57.15,57.12,57.13,88292.0,51.2439,51.2528,51.2259,51.2349,88292.0
2016-10-17 12:55:00,57.12,57.15,57.11,57.11,103966.0,51.2259,51.2528,51.217,51.217,103966.0
2016-10-17 13:00:00,57.11,57.18,57.1,57.12,155300.0,51.217,51.2797,51.208,51.2259,155300.0
2016-10-17 13:05:00,57.12,57.17,57.12,57.17,93993.0,51.2259,51.2708,51.2259,51.2708,93993.0
2016-10-17 13:10:00,57.16,57.17,57.12,57.16,80992.0,51.2618,51.2708,51.2259,51.2618,80992.0
2016-10-17 13:15:00,57.16,57.16,57.06,57.09,108998.0,51.2618,51.2618,51.1721,51.199,108998.0
2016-10-17 13:20:00,57.1,57.13,57.08,57.09,122783.0,51.208,51.2349,51.1901,51.199,122783.0
2016-10-17 13:25:00,57.09,57.12,57.08,57.11,97216.0,51.199,51.2259,51.1901,51.217,97216.0
2016-10-17 13:30:00,57.12,57.13,57.07,57.11,126631.0,51.2259,51.2349,51.1811,51.217,126631.0
2016-10-17 13:35:00,57.11,57.13,57.09,57.1,73346.0,51.217,51.2349,51.199,51.208,73346.0
2016-10-17 13:40:00,57.1,57.14,57.09,57.11,66187.0,51.208,51.2439,51.199,51.217,66187.0
2016-10-17 13:45:00,57.1,57.13,57.07,57.08,187176.0,51.208,51.2349,51.1811,51.1901,187176.0
2016-10-17 13:50:00,57.08,57.12,57.07,57.1,123460.0,51.1901,51.2259,51.1811,51.208,123460.0
2016-10-17 13:55:00,57.1,57.12,57.07,57.11,235563.0,51.208,51.2259,51.1811,51.217,235563.0
2016-10-17 14:00:00,57.11,57.14,57.1,57.14,96351.0,51.217,51.2439,51.208,51.2439,96351.0
2016-10-17 14:05:00,57.14,57.14,57.09,57.12,102986.0,51.2439,51.2439,51.199,51.2259,102986.0
2016-10-17 14:10:00,57.12,57.18,57.12,57.17,149945.0,51.2259,51.2797,51.2259,51.2708,149945.0
2016-10-17 14:15:00,57.16,57.18,57.15,57.18,164114.0,51.2618,51.2797,51.2528,51.2797,164114.0
2016-10-17 14:20:00,57.17,57.2,57.16,57.17,176167.0,51.2708,51.2977,51.2618,51.2708,176167.0
2016-10-17 14:25:00,57.17,57.25,57.16,57.25,119983.0,51.2708,51.3425,51.2618,51.3425,119983.0
2016-10-17 14:30:00,57.25,57.25,57.21,57.23,105866.0,51.3425,51.3425,51.3067,51.3246,105866.0
2016-10-17 14:35:00,57.23,57.24,57.21,57.22,191917.0,51.3246,51.3336,51.3067,51.3156,191917.0
2016-10-17 14:40:00,57.21,57.24,57.19,57.24,75440.0,51.3067,51.3336,51.2887,51.3336,75440.0
2016-10-17 14:45:00,57.23,57.24,57.18,57.2,110942.0,51.3246,51.3336,51.2797,51.2977,110942.0
2016-10-17 14:50:00,57.21,57.25,57.2,57.24,109577.0,51.3067,51.3425,51.2977,51.3336,109577.0
2016-10-17 14:55:00,57.23,57.27,57.22,57.23,192421.0,51.3246,51.3605,51.3156,51.3246,192421.0
2016-10-17 15:00:00,57.23,57.24,57.21,57.22,95065.0,51.3246,51.3336,51.3067,51.3156,95065.0
2016-10-17 15:05:00,57.21,57.28,57.21,57.28,141016.0,51.3067,51.3694,51.3067,51.3694,141016.0
2016-10-17 15:10:00,57.28,57.28,57.25,57.27,172192.0,51.3694,51.3694,51.3425,51.3605,172192.0
2016-10-17 15:15:00,57.27,57.3,57.26,57.3,218003.0,51.3605,51.3874,51.3515,51.3874,218003.0
2016-10-17 15:20:00,57.3,57.34,57.27,57.27,238269.0,51.3874,51.4232,51.3605,51.3605,238269.0
2016-10-17 15:25:00,57.28,57.29,57.25,57.26,129457.0,51.3694,51.3784,51.3425,51.3515,129457.0
2016-10-17 15:30:00,57.27,57.27,57.21,57.25,255570.0,51.3605,51.3605,51.3067,51.3425,255570.0
2016-10-17 15:35:00,57.24,57.29,57.24,57.27,220580.0,51.3336,51.3784,51.3336,51.3605,220580.0
2016-10-17 15:40:00,57.27,57.28,57.23,57.23,223565.0,51.3605,51.3694,51.3246,51.3246,223565.0
2016-10-17 15:45:00,57.24,57.26,57.21,57.23,275397.0,51.3336,51.3515,51.3067,51.3246,275397.0
2016-10-17 15:50:00,57.23,57.27,57.22,57.23,399131.0,51.3246,51.3605,51.3156,51.3246,399131.0
2016-10-17 15:55:00,57.23,57.25,57.17,57.21,931324.0,51.3246,51.3425,51.2708,51.3067,931324.0
2016-10-18 09:30:00,57.54,57.95,57.51,57.84,1020292.0,51.6026,51.9703,51.5757,51.8716,1020292.0
2016-10-18 09:35:00,57.84,57.86,57.64,57.67,572550.0,51.8716,51.8896,51.6923,51.7192,572550.0
2016-10-18 09:40:00,57.68,57.78,57.67,57.73,249353.0,51.7282,51.8178,51.7192,51.773,249353.0
2016-10-18 09:45:00,57.72,57.75,57.66,57.7,288184.0,51.764,51.7909,51.7102,51.7461,288184.0
2016-10-18 09:50:00,57.7,57.72,57.57,57.59,273551.0,51.7461,51.764,51.6295,51.6474,273551.0
2016-10-18 09:55:00,57.59,57.64,57.57,57.61,245929.0,51.6474,51.6923,51.6295,51.6654,245929.0
2016-10-18 10:00:00,57.61,57.63,57.55,57.55,259484.0,51.6654,51.6833,51.6116,51.6116,259484.0
2016-10-18 10:05:00,57.55,57.58,57.51,57.55,266967.0,51.6116,51.6385,51.5757,51.6116,266967.0
2016-10-18 10:10:00,57.54,57.61,57.54,57.57,215127.0,51.6026,51.6654,51.6026,51.6295,215127.0
2016-10-18 10:15:00,57.57,57.6,57.53,57.54,160971.0,51.6295,51.6564,51.5936,51.6026,160971.0
2016-10-18 10:20:00,57.53,57.54,57.41,57.44,255363.0,51.5936,51.6026,51.486,51.5129,255363.0
2016-10-18 10:25:00,57.44,57.47,57.41,57.45,141342.0,51.5129,51.5398,51.486,51.5219,141342.0
2016-10-18 10:30:00,57.44,57.52,57.43,57.52,180772.0,51.5129,51.5847,51.504,51.5847,180772.0
2016-10-18 10:35:00,57.52,57.6,57.51,57.58,204417.0,51.5847,51.6564,51.5757,51.6385,204417.0
2016-10-18 10:40:00,57.58,57.63,57.54,57.63,182536.0,51.6385,51.6833,51.6026,51.6833,182536.0
2016-10-18 10:45:00,57.63,57.64,57.59,57.61,210651.0,51.6833,51.6923,51.6474,51.6654,210651.0
2016-10-18 10:50:00,57.61,57.66,57.61,57.63,151293.0,51.6654,51.7102,51.6654,51.6833,151293.0
2016-10-18 10:55:00,57.64,57.65,57.61,57.62,311422.0,51.6923,51.7013,51.6654,51.6743,311422.0
2016-10-18 11:00:00,57.63,57.71,57.62,57.7,149515.0,51.6833,51.7551,51.6743,51.7461,149515.0
2016-10-18 11:05:00,57.71,57.72,57.66,57.67,168040.0,51.7551,51.764,51.7102,51.7192,168040.0
2016-10-18 11:10:00,57.67,57.68,57.62,57.67,170305.0,51.7192,51.7282,51.6743,51.7192,170305.0
2016-10-18 11:15:00,57.67,57.67,57.6,57.6,219870.0,51.7192,51.7192,51.6564,51.6564,219870.0
2016-10-18 11:20:00,57.6,57.67,57.6,57.65,155795.0,51.6564,51.7192,51.6564,51.7013,155795.0
2016-10-18 11:25:00,57.65,57.67,57.62,57.65,109733.0,51.7013,51.7192,51.6743,51.7013,109733.0
2016-10-18 11:30:00,57.66,57.67,57.59,57.59,123222.0,51.7102,51.7192,51.6474,51.6474,123222.0
2016-10-18 11:35:00,57.59,57.65,57.59,57.64,143500.0,51.6474,51.7013,51.6474,51.6923,143500.0
2016-10-18 11:40:00,57.64,57.69,57.62,57.69,111948.0,51.6923,51.7371,51.6743,51.7371,111948.0
2016-10-18 11:45:00,57.69,57.7,57.66,57.69,84019.0,51.7371,51.7461,51.7102,51.7371,84019.0
2016-10-18 11:50:00,57.69,57.73,57.67,57.72,99061.0,51.7371,51.773,51.7192,51.764,99061.0
2016-10-18 11:55:00,57.71,57.74,57.68,57.73,146363.0,51.7551,51.782,51.7282,51.773,146363.0
2016-10-18 12:00:00,57.74,57.76,57.73,57.75,119428.0,51.782,51.7999,51.773,51.7909,119428.0
2016-10-18 12:05:00,57.74,57.78,57.74,57.75,127601.0,51.782,51.8178,51.782,51.7909,127601.0
2016-10-18 12:10:00,57.75,57.78,57.73,57.74,107936.0,51.7909,51.8178,51.773,51.782,107936.0
2016-10-18 12:15:00,57.73,57.78,57.73,57.77,100223.0,51.773,51.8178,51.773,51.8089,100223.0
2016-10-18 12:20:00,57.77,57.77,57.74,57.77,95643.0,51.8089,51.8089,51.782,51.8089,95643.0
2016-10-18 12:25:00,57.76,57.79,57.73,57.76,117765.0,51.7999,51.8268,51.773,51.7999,117765.0
2016-10-18 12:30:00,57.77,57.78,57.75,57.77,119889.0,51.8089,51.8178,51.7909,51.8089,119889.0
2016-10-18 12:35:00,57.77,57.78,57.75,57.77,108516.0,51.8089,51.8178,51.7909,51.8089,108516.0
2016-10-18 12:40:00,57.76,57.78,57.75,57.77,62290.0,51.7999,51.8178,51.7909,51.8089,62290.0
2016-10-18 12:45:00,57.77,57.78,57.74,57.74,101176.0,51.8089,51.8178,51.782,51.782,101176.0
2016-10-18 12:50:00,57.75,57.75,57.71,57.72,120640.0,51.7909,51.7909,51.7551,51.764,120640.0
2016-10-18 12:55:00,57.71,57.75,57.71,57.75,101992.0,51.7551,51.7909,51.7551,51.7909,101992.0
2016-10-18 13:00:00,57.75,57.77,57.72,57.76,166687.0,51.7909,51.8089,51.764,51.7999,166687.0
2016-10-18 13:05:00,57.77,57.8,57.76,57.79,122764.0,51.8089,51.8358,51.7999,51.8268,122764.0
2016-10-18 13:10:00,57.79,57.8,57.77,57.8,108497.0,51.8268,51.8358,51.8089,51.8358,108497.0
2016-10-18 13:15:00,57.8,57.84,57.79,57.83,198827.0,51.8358,51.8716,51.8268,51.8627,198827.0
2016-10-18 13:20:00,57.83,57.83,57.78,57.8,116135.0,51.8627,51.8627,51.8178,51.8358,116135.0
2016-10-18 13:25:00,57.8,57.82,57.77,57.78,88903.0,51.8358,51.8537,51.8089,51.8178,88903.0
2016-10-18 13:30:00,57.78,57.8,57.75,57.76,95730.0,51.8178,51.8358,51.7909,51.7999,95730.0
2016-10-18 13:35:00,57.76,57.8,57.75,57.8,71759.0,51.7999,51.8358,51.7909,51.8358,71759.0
2016-10-18 13:40:00,57.8,57.81,57.78,57.79,77417.0,51.8358,51.8447,51.8178,51.8268,77417.0
2016-10-18 13:45:00,57.8,57.8,57.77,57.78,117534.0,51.8358,51.8358,51.8089,51.8178,117534.0
2016-10-18 13:50:00,57.78,57.8,57.75,57.75,240397.0,51.8178,51.8358,51.7909,51.7909,240397.0
2016-10-18 13:55:00,57.75,57.76,57.71,57.74,193613.0,51.7909,51.7999,51.7551,51.782,193613.0
2016-10-18 14:00:00,57.75,57.76,57.72,57.73,174836.0,51.7909,51.7999,51.764,51.773,174836.0
2016-10-18 14:05:00,57.74,57.76,57.71,57.72,123237.0,51.782,51.7999,51.7551,51.764,123237.0
2016-10-18 14:10:00,57.72,57.77,57.71,57.76,173014.0,51.764,51.8089,51.7551,51.7999,173014.0
2016-10-18 14:15:00,57.77,57.77,57.72,57.74,150875.0,51.8089,51.8089,51.764,51.782,150875.0
2016-10-18 14:20:00,57.73,57.77,57.73,57.75,110292.0,51.773,51.8089,51.773,51.7909,110292.0
2016-10-18 14:25:00,57.76,57.81,57.74,57.8,222800.0,51.7999,51.8447,51.782,51.8358,222800.0
2016-10-18 14:30:00,57.81,57.82,57.74,57.74,261845.0,51.8447,51.8537,51.782,51.782,261845.0
2016-10-18 14:35:00,57.75,57.76,57.74,57.75,126942.0,51.7909,51.7999,51.782,51.7909,126942.0
2016-10-18 14:40:00,57.76,57.76,57.74,57.75,147983.0,51.7999,51.7999,51.782,51.7909,147983.0
2016-10-18 14:45:00,57.75,57.77,57.72,57.76,228803.0,51.7909,51.8089,51.764,51.7999,228803.0
2016-10-18 14:50:00,57.75,57.76,57.73,57.75,140190.0,51.7909,51.7999,51.773,51.7909,140190.0
2016-10-18 14:55:00,57.75,57.8,57.74,57.8,182784.0,51.7909,51.8358,51.782,51.8358,182784.0
2016-10-18 15:00:00,57.8,57.81,57.73,57.73,218307.0,51.8358,51.8447,51.773,51.773,218307.0
2016-10-18 15:05:00,57.73,57.74,57.71,57.72,175676.0,51.773,51.782,51.7551,51.764,175676.0
2016-10-18 15:10:00,57.72,57.73,57.69,57.71,226698.0,51.764,51.773,51.7371,51.7551,226698.0
2016-10-18 15:15:00,57.71,57.72,57.69,57.7,195958.0,51.7551,51.764,51.7371,51.7461,195958.0
2016-10-18 15:20:00,57.7,57.72,57.67,57.71,229837.0,51.7461,51.764,51.7192,51.7551,229837.0
2016-10-18 15:25:00,57.72,57.73,57.67,57.69,193702.0,51.764,51.773,51.7192,51.7371,193702.0
2016-10-18 15:30:00,57.69,57.72,57.66,57.72,304288.0,51.7371,51.764,51.7102,51.764,304288.0
2016-10-18 15:35:00,57.72,57.75,57.69,57.71,283719.0,51.764,51.7909,51.7371,51.7551,283719.0
2016-10-18 15:40:00,57.71,57.71,57.67,57.71,382389.0,51.7551,51.7551,51.7192,51.7551,382389.0
2016-10-18 15:45:00,57.71,57.71,57.65,57.67,414909.0,51.7551,51.7551,51.7013,51.7192,414909.0
2016-10-18 15:50:00,57.67,57.73,57.66,57.72,461417.0,51.7192,51.773,51.7102,51.764,461417.0
2016-10-18 15:55:00,57.71,57.75,57.65,57.65,1068316.0,51.7551,51.7909,51.7013,51.7013,1068316.0
2016-10-19 09:30:00,57.47,57.57,57.39,57.48,842428.0,51.5398,51.6295,51.4681,51.5488,842428.0
2016-10-19 09:35:00,57.48,57.54,57.4,57.41,409764.0,51.5488,51.6026,51.477,51.486,409764.0
2016-10-19 09:40:00,57.4,57.48,57.4,57.46,385523.0,51.477,51.5488,51.477,51.5309,385523.0
2016-10-19 09:45:00,57.45,57.51,57.4,57.48,384900.0,51.5219,51.5757,51.477,51.5488,384900.0
2016-10-19 09:50:00,57.48,57.58,57.47,57.58,238326.0,51.5488,51.6385,51.5398,51.6385,238326.0
2016-10-19 09:55:00,57.58,57.58,57.47,57.48,546293.0,51.6385,51.6385,51.5398,51.5488,546293.0
2016-10-19 10:00:00,57.48,57.57,57.47,57.55,327763.0,51.5488,51.6295,51.5398,51.6116,327763.0
2016-10-19 10:05:00,57.56,57.58,57.5,57.56,255336.0,51.6205,51.6385,51.5667,51.6205,255336.0
2016-10-19 10:10:00,57.56,57.67,57.51,57.67,387304.0,51.6205,51.7192,51.5757,51.7192,387304.0
2016-10-19 10:15:00,57.67,57.69,57.6,57.65,246111.0,51.7192,51.7371,51.6564,51.7013,246111.0
2016-10-19 10:20:00,57.65,57.72,57.65,57.67,315639.0,51.7013,51.764,51.7013,51.7192,315639.0
2016-10-19 10:25:00,57.67,57.74,57.65,57.68,324287.0,51.7192,51.782,51.7013,51.7282,324287.0
2016-10-19 10:30:00,57.69,57.77,57.68,57.76,264238.0,51.7371,51.8089,51.7282,51.7999,264238.0
2016-10-19 10:35:00,57.76,57.78,57.7,57.75,314618.0,51.7999,51.8178,51.7461,51.7909,314618.0
2016-10-19 10:40:00,57.76,57.79,57.73,57.78,250000.0,51.7999,51.8268,51.773,51.8178,250000.0
2016-10-19 10:45:00,57.78,57.83,57.77,57.82,206423.0,51.8178,51.8627,51.8089,51.8537,206423.0
2016-10-19 10:50:00,57.82,57.84,57.79,57.8,214220.0,51.8537,51.8716,51.8268,51.8358,214220.0
2016-10-19 10:55:00,57.8,57.82,57.77,57.78,162872.0,51.8358,51.8537,51.8089,51.8178,162872.0
2016-10-19 11:00:00,57.78,57.79,57.75,57.75,185382.0,51.8178,51.8268,51.7909,51.7909,185382.0
2016-10-19 11:05:00,57.75,57.75,57.66,57.66,251867.0,51.7909,51.7909,51.7102,51.7102,251867.0
2016-10-19 11:10:00,57.66,57.67,57.62,57.65,165229.0,51.7102,51.7192,51.6743,51.7013,165229.0
2016-10-19 11:15:00,57.65,57.67,57.55,57.55,257307.0,51.7013,51.7192,51.6116,51.6116,257307.0
2016-10-19 11:20:00,57.55,57.56,57.5,57.52,205459.0,51.6116,51.6205,51.5667,51.5847,205459.0
2016-10-19 11:25:00,57.52,57.54,57.47,57.54,429659.0,51.5847,51.6026,51.5398,51.6026,429659.0
2016-10-19 11:30:00,57.54,57.55,57.51,57.53,272698.0,51.6026,51.6116,51.5757,51.5936,272698.0
2016-10-19 11:35:00,57.53,57.55,57.5,57.54,118669.0,51.5936,51.6116,51.5667,51.6026,118669.0
2016-10-19 11:40:00,57.54,57.57,57.51,57.55,168283.0,51.6026,51.6295,51.5757,51.6116,168283.0
2016-10-19 11:45:00,57.56,57.6,57.55,57.55,88532.0,51.6205,51.6564,51.6116,51.6116,88532.0
2016-10-19 11:50:00,57.56,57.57,57.52,57.53,75501.0,51.6205,51.6295,51.5847,51.5936,75501.0
2016-10-19 11:55:00,57.52,57.56,57.52,57.52,69237.0,51.5847,51.6205,51.5847,51.5847,69237.0
2016-10-19 12:00:00,57.53,57.56,57.51,57.53,67794.0,51.5936,51.6205,51.5757,51.5936,67794.0
2016-10-19 12:05:00,57.54,57.55,57.5,57.54,139333.0,51.6026,51.6116,51.5667,51.6026,139333.0
2016-10-19 12:10:00,57.54,57.56,57.51,57.55,124243.0,51.6026,51.6205,51.5757,51.6116,124243.0
2016-10-19 12:15:00,57.55,57.56,57.5,57.51,84337.0,51.6116,51.6205,51.5667,51.5757,84337.0
2016-10-19 12:20:00,57.51,57.56,57.5,57.55,114126.0,51.5757,51.6205,51.5667,51.6116,114126.0
2016-10-19 12:25:00,57.55,57.55,57.52,57.53,99567.0,51.6116,51.6116,51.5847,51.5936,99567.0
2016-10-19 12:30:00,57.53,57.54,57.51,57.53,316854.0,51.5936,51.6026,51.5757,51.5936,316854.0
2016-10-19 12:35:00,57.53,57.54,57.5,57.53,220901.0,51.5936,51.6026,51.5667,51.5936,220901.0
2016-10-19 12:40:00,57.53,57.56,57.52,57.54,87549.0,51.5936,51.6205,51.5847,51.6026,87549.0
2016-10-19 12:45:00,57.54,57.57,57.53,57.55,91881.0,51.6026,51.6295,51.5936,51.6116,91881.0
2016-10-19 12:50:00,57.55,57.58,57.55,57.55,97758.0,51.6116,51.6385,51.6116,51.6116,97758.0
2016-10-19 12:55:00,57.55,57.56,57.54,57.55,190918.0,51.6116,51.6205,51.6026,51.6116,190918.0
2016-10-19 13:00:00,57.56,57.59,57.54,57.55,105140.0,51.6205,51.6474,51.6026,51.6116,105140.0
2016-10-19 13:05:00,57.56,57.57,57.53,57.55,106381.0,51.6205,51.6295,51.5936,51.6116,106381.0
2016-10-19 13:10:00,57.55,57.56,57.54,57.55,66021.0,51.6116,51.6205,51.6026,51.6116,66021.0
2016-10-19 13:15:00,57.56,57.61,57.55,57.6,197569.0,51.6205,51.6654,51.6116,51.6564,197569.0
2016-10-19 13:20:00,57.6,57.64,57.59,57.62,87931.0,51.6564,51.6923,51.6474,51.6743,87931.0
2016-10-19 13:25:00,57.62,57.63,57.6,57.62,156566.0,51.6743,51.6833,51.6564,51.6743,156566.0
2016-10-19 13:30:00,57.62,57.64,57.61,57.62,92256.0,51.6743,51.6923,51.6654,51.6743,92256.0
2016-10-19 13:35:00,57.62,57.65,57.62,57.64,122860.0,51.6743,51.7013,51.6743,51.6923,122860.0
2016-10-19 13:40:00,57.65,57.67,57.63,57.64,135831.0,51.7013,51.7192,51.6833,51.6923,135831.0
2016-10-19 13:45:00,57.64,57.64,57.61,57.62,149469.0,51.6923,51.6923,51.6654,51.6743,149469.0
2016-10-19 13:50:00,57.62,57.62,57.57,57.57,206458.0,51.6743,51.6743,51.6295,51.6295,206458.0
2016-10-19 13:55:00,57.58,57.59,57.56,57.57,178963.0,51.6385,51.6474,51.6205,51.6295,178963.0
2016-10-19 14:00:00,57.57,57.63,57.56,57.61,140910.0,51.6295,51.6833,51.6205,51.6654,140910.0
2016-10-19 14:05:00,57.6,57.62,57.58,57.59,96414.0,51.6564,51.6743,51.6385,51.6474,96414.0
2016-10-19 14:10:00,57.58,57.59,57.55,57.55,175177.0,51.6385,51.6474,51.6116,51.6116,175177.0
2016-10-19 14:15:00,57.55,57.59,57.55,57.57,199384.0,51.6116,51.6474,51.6116,51.6295,199384.0
2016-10-19 14:20:00,57.57,57.6,57.56,57.56,139697.0,51.6295,51.6564,51.6205,51.6205,139697.0
2016-10-19 14:25:00,57.56,57.59,57.56,57.58,74554.0,51.6205,51.6474,51.6205,51.6385,74554.0
2016-10-19 14:30:00,57.58,57.58,57.57,57.58,71377.0,51.6385,51.6385,51.6295,51.6385,71377.0
2016-10-19 14:35:00,57.58,57.6,57.55,57.58,245636.0,51.6385,51.6564,51.6116,51.6385,245636.0
2016-10-19 14:40:00,57.58,57.58,57.54,57.58,189064.0,51.6385,51.6385,51.6026,51.6385,189064.0
2016-10-19 14:45:00,57.57,57.58,57.56,57.57,57210.0,51.6295,51.6385,51.6205,51.6295,57210.0
2016-10-19 14:50:00,57.57,57.61,57.56,57.59,181549.0,51.6295,51.6654,51.6205,51.6474,181549.0
2016-10-19 14:55:00,57.59,57.64,57.58,57.62,190012.0,51.6474,51.6923,51.6385,51.6743,190012.0
2016-10-19 15:00:00,57.63,57.65,57.61,57.63,219836.0,51.6833,51.7013,51.6654,51.6833,219836.0
2016-10-19 15:05:00,57.63,57.64,57.62,57.62,166455.0,51.6833,51.6923,51.6743,51.6743,166455.0
2016-10-19 15:10:00,57.62,57.63,57.61,57.62,224626.0,51.6743,51.6833,51.6654,51.6743,224626.0
2016-10-19 15:15:00,57.62,57.64,57.61,57.64,174202.0,51.6743,51.6923,51.6654,51.6923,174202.0
2016-10-19 15:20:00,57.64,57.67,57.62,57.63,218740.0,51.6923,51.7192,51.6743,51.6833,218740.0
2016-10-19 15:25:00,57.62,57.64,57.62,57.63,204345.0,51.6743,51.6923,51.6743,51.6833,204345.0
2016-10-19 15:30:00,57.63,57.64,57.62,57.63,239830.0,51.6833,51.6923,51.6743,51.6833,239830.0
2016-10-19 15:35:00,57.63,57.68,57.62,57.63,348881.0,51.6833,51.7282,51.6743,51.6833,348881.0
2016-10-19 15:40:00,57.63,57.67,57.63,57.67,215702.0,51.6833,51.7192,51.6833,51.7192,215702.0
2016-10-19 15:45:00,57.67,57.68,57.64,57.64,385104.0,51.7192,51.7282,51.6923,51.6923,385104.0
2016-10-19 15:50:00,57.64,57.64,57.54,57.57,744022.0,51.6923,51.6923,51.6026,51.6295,744022.0
2016-10-19 15:55:00,57.56,57.57,57.54,57.55,818583.0,51.6205,51.6295,51.6026,51.6116,818583.0
2016-10-20 09:30:00,57.51,57.52,57.26,57.27,846309.0,51.5757,51.5847,51.3515,51.3605,846309.0
2016-10-20 09:35:00,57.28,57.41,57.01,57.02,746958.0,51.3694,51.486,51.1273,51.1363,746958.0
2016-10-20 09:40:00,57.01,57.02,56.78,56.89,1356800.0,51.1273,51.1363,50.921,51.0197,1356800.0
2016-10-20 09:45:00,56.9,57.02,56.83,56.99,945992.0,51.0286,51.1363,50.9659,51.1094,945992.0
2016-10-20 09:50:00,56.99,57.13,56.97,57.11,523227.0,51.1094,51.2349,51.0914,51.217,523227.0
2016-10-20 09:55:00,57.11,57.18,57.1,57.17,388424.0,51.217,51.2797,51.208,51.2708,388424.0
2016-10-20 10:00:00,57.17,57.3,57.16,57.3,489036.0,51.2708,51.3874,51.2618,51.3874,489036.0
2016-10-20 10:05:00,57.3,57.31,57.2,57.28,471271.0,51.3874,51.3963,51.2977,51.3694,471271.0
2016-10-20 10:10:00,57.28,57.28,57.11,57.13,563096.0,51.3694,51.3694,51.217,51.2349,563096.0
2016-10-20 10:15:00,57.12,57.13,57.06,57.08,488509.0,51.2259,51.2349,51.1721,51.1901,488509.0
2016-10-20 10:20:00,57.08,57.13,57.04,57.05,499964.0,51.1901,51.2349,51.1542,51.1632,499964.0
2016-10-20 10:25:00,57.05,57.06,56.87,56.88,657601.0,51.1632,51.1721,51.0017,51.0107,657601.0
2016-10-20 10:30:00,56.89,56.89,56.75,56.85,986599.0,51.0197,51.0197,50.8941,50.9838,986599.0
2016-10-20 10:35:00,56.85,56.86,56.66,56.7,778950.0,50.9838,50.9928,50.8134,50.8493,778950.0
2016-10-20 10:40:00,56.7,56.79,56.68,56.76,355607.0,50.8493,50.93,50.8313,50.9031,355607.0
2016-10-20 10:45:00,56.76,56.88,56.72,56.87,427209.0,50.9031,51.0107,50.8672,51.0017,427209.0
2016-10-20 10:50:00,56.87,56.89,56.73,56.75,390792.0,51.0017,51.0197,50.8762,50.8941,390792.0
2016-10-20 10:55:00,56.75,56.79,56.7,56.78,468376.0,50.8941,50.93,50.8493,50.921,468376.0
2016-10-20 11:00:00,56.77,56.82,56.76,56.8,422770.0,50.9121,50.9569,50.9031,50.939,422770.0
2016-10-20 11:05:00,56.8,56.85,56.77,56.8,324641.0,50.939,50.9838,50.9121,50.939,324641.0
2016-10-20 11:10:00,56.8,56.92,56.79,56.92,343291.0,50.939,51.0466,50.93,51.0466,343291.0
2016-10-20 11:15:00,56.92,56.94,56.87,56.92,330257.0,51.0466,51.0645,51.0017,51.0466,330257.0
2016-10-20 11:20:00,56.91,57.01,56.91,56.95,324252.0,51.0376,51.1273,51.0376,51.0735,324252.0
2016-10-20 11:25:00,56.94,57.01,56.93,57.0,522520.0,51.0645,51.1273,51.0555,51.1183,522520.0
2016-10-20 11:30:00,56.99,57.07,56.99,57.05,259067.0,51.1094,51.1811,51.1094,51.1632,259067.0
2016-10-20 11:35:00,57.05,57.06,56.99,57.0,384637.0,51.1632,51.1721,51.1094,51.1183,384637.0
2016-10-20 11:40:00,57.0,57.07,56.99,57.02,229071.0,51.1183,51.1811,51.1094,51.1363,229071.0
2016-10-20 11:45:00,57.01,57.07,57.01,57.05,379764.0,51.1273,51.1811,51.1273,51.1632,379764.0
2016-10-20 11:50:00,57.05,57.05,56.98,57.0,164080.0,51.1632,51.1632,51.1004,51.1183,164080.0
2016-10-20 11:55:00,57.0,57.08,56.98,57.07,293507.0,51.1183,51.1901,51.1004,51.1811,293507.0
2016-10-20 12:00:00,57.07,57.28,57.05,57.27,529908.0,51.1811,51.3694,51.1632,51.3605,529908.0
2016-10-20 12:05:00,57.27,57.27,57.21,57.22,296113.0,51.3605,51.3605,51.3067,51.3156,296113.0
2016-10-20 12:10:00,57.23,57.26,57.17,57.17,256974.0,51.3246,51.3515,51.2708,51.2708,256974.0
2016-10-20 12:15:00,57.18,57.21,57.17,57.2,171317.0,51.2797,51.3067,51.2708,51.2977,171317.0
2016-10-20 12:20:00,57.2,57.21,57.18,57.19,255847.0,51.2977,51.3067,51.2797,51.2887,255847.0
2016-10-20 12:25:00,57.19,57.19,57.13,57.15,225851.0,51.2887,51.2887,51.2349,51.2528,225851.0
2016-10-20 12:30:00,57.15,57.2,57.14,57.2,137215.0,51.2528,51.2977,51.2439,51.2977,137215.0
2016-10-20 12:35:00,57.2,57.22,57.17,57.21,266802.0,51.2977,51.3156,51.2708,51.3067,266802.0
2016-10-20 12:40:00,57.21,57.24,57.15,57.21,533241.0,51.3067,51.3336,51.2528,51.3067,533241.0
2016-10-20 12:45:00,57.21,57.22,57.18,57.21,347480.0,51.3067,51.3156,51.2797,51.3067,347480.0
2016-10-20 12:50:00,57.21,57.21,57.15,57.16,231959.0,51.3067,51.3067,51.2528,51.2618,231959.0
2016-10-20 12:55:00,57.16,57.2,57.15,57.19,173755.0,51.2618,51.2977,51.2528,51.2887,173755.0
2016-10-20 13:00:00,57.18,57.21,57.18,57.2,306686.0,51.2797,51.3067,51.2797,51.2977,306686.0
2016-10-20 13:05:00,57.21,57.21,57.18,57.2,169072.0,51.3067,51.3067,51.2797,51.2977,169072.0
2016-10-20 13:10:00,57.2,57.21,57.16,57.17,165618.0,51.2977,51.3067,51.2618,51.2708,165618.0
2016-10-20 13:15:00,57.16,57.17,57.09,57.13,318381.0,51.2618,51.2708,51.199,51.2349,318381.0
2016-10-20 13:20:00,57.13,57.15,57.09,57.11,209221.0,51.2349,51.2528,51.199,51.217,209221.0
2016-10-20 13:25:00,57.11,57.16,57.1,57.15,237110.0,51.217,51.2618,51.208,51.2528,237110.0
2016-10-20 13:30:00,57.15,57.16,57.13,57.15,381642.0,51.2528,51.2618,51.2349,51.2528,381642.0
2016-10-20 13:35:00,57.15,57.16,57.13,57.15,202436.0,51.2528,51.2618,51.2349,51.2528,202436.0
2016-10-20 13:40:00,57.15,57.15,57.04,57.05,368597.0,51.2528,51.2528,51.1542,51.1632,368597.0
2016-10-20 13:45:00,57.05,57.06,56.95,56.95,482302.0,51.1632,51.1721,51.0735,51.0735,482302.0
2016-10-20 13:50:00,56.95,57.0,56.9,56.92,870073.0,51.0735,51.1183,51.0286,51.0466,870073.0
2016-10-20 13:55:00,56.92,57.03,56.9,57.01,574778.0,51.0466,51.1452,51.0286,51.1273,574778.0
2016-10-20 14:00:00,57.02,57.06,57.0,57.03,338528.0,51.1363,51.1721,51.1183,51.1452,338528.0
2016-10-20 14:05:00,57.03,57.06,57.02,57.04,183195.0,51.1452,51.1721,51.1363,51.1542,183195.0
2016-10-20 14:10:00,57.04,57.05,57.02,57.04,165625.0,51.1542,51.1632,51.1363,51.1542,165625.0
2016-10-20 14:15:00,57.05,57.05,57.02,57.02,180740.0,51.1632,51.1632,51.1363,51.1363,180740.0
2016-10-20 14:20:00,57.03,57.05,56.99,57.0,469241.0,51.1452,51.1632,51.1094,51.1183,469241.0
2016-10-20 14:25:00,57.0,57.0,56.97,56.99,405498.0,51.1183,51.1183,51.0914,51.1094,405498.0
2016-10-20 14:30:00,57.0,57.01,56.98,57.0,455470.0,51.1183,51.1273,51.1004,51.1183,455470.0
2016-10-20 14:35:00,57.0,57.04,56.99,57.04,286715.0,51.1183,51.1542,51.1094,51.1542,286715.0
2016-10-20 14:40:00,57.03,57.06,57.02,57.05,218076.0,51.1452,51.1721,51.1363,51.1632,218076.0
2016-10-20 14:45:00,57.06,57.08,57.03,57.08,406415.0,51.1721,51.1901,51.1452,51.1901,406415.0
2016-10-20 14:50:00,57.08,57.12,57.04,57.11,512365.0,51.1901,51.2259,51.1542,51.217,512365.0
2016-10-20 14:55:00,57.11,57.16,57.09,57.15,676521.0,51.217,51.2618,51.199,51.2528,676521.0
2016-10-20 15:00:00,57.16,57.16,57.09,57.13,350552.0,51.2618,51.2618,51.199,51.2349,350552.0
2016-10-20 15:05:00,57.12,57.16,57.11,57.16,333425.0,51.2259,51.2618,51.217,51.2618,333425.0
2016-10-20 15:10:00,57.16,57.22,57.15,57.2,381152.0,51.2618,51.3156,51.2528,51.2977,381152.0
2016-10-20 15:15:00,57.2,57.2,57.07,57.07,446816.0,51.2977,51.2977,51.1811,51.1811,446816.0
2016-10-20 15:20:00,57.07,57.13,57.07,57.1,489681.0,51.1811,51.2349,51.1811,51.208,489681.0
2016-10-20 15:25:00,57.11,57.15,57.1,57.14,496700.0,51.217,51.2528,51.208,51.2439,496700.0
2016-10-20 15:30:00,57.14,57.15,57.11,57.15,601971.0,51.2439,51.2528,51.217,51.2528,601971.0
2016-10-20 15:35:00,57.14,57.15,57.11,57.11,449039.0,51.2439,51.2528,51.217,51.217,449039.0
2016-10-20 15:40:00,57.11,57.15,57.1,57.1,520845.0,51.217,51.2528,51.208,51.208,520845.0
2016-10-20 15:45:00,57.11,57.23,57.09,57.23,1055820.0,51.217,51.3246,51.199,51.3246,1055820.0
2016-10-20 15:50:00,57.23,57.26,57.17,57.23,1322008.0,51.3246,51.3515,51.2708,51.3246,1322008.0
2016-10-20 15:55:00,57.23,57.37,57.23,57.24,3972492.0,51.3246,51.4501,51.3246,51.3336,3972492.0
2016-10-21 09:30:00,60.29,60.45,60.1,60.17,8978361.0,54.0688,54.2123,53.8984,53.9612,8978361.0
2016-10-21 09:35:00,60.16,60.21,59.75,59.9,4241856.0,53.9522,53.9971,53.5846,53.7191,4241856.0
2016-10-21 09:40:00,59.9,60.15,59.87,60.0,3221845.0,53.7191,53.9433,53.6922,53.8088,3221845.0
2016-10-21 09:45:00,60.01,60.09,59.78,59.83,2238572.0,53.8177,53.8895,53.6115,53.6563,2238572.0
2016-10-21 09:50:00,59.83,60.02,59.8,59.91,1870481.0,53.6563,53.8267,53.6294,53.728,1870481.0
2016-10-21 09:55:00,59.91,59.95,59.74,59.78,1521865.0,53.728,53.7639,53.5756,53.6115,1521865.0
2016-10-21 10:00:00,59.77,59.87,59.62,59.83,1689308.0,53.6025,53.6922,53.468,53.6563,1689308.0
2016-10-21 10:05:00,59.84,59.85,59.71,59.78,1000059.0,53.6653,53.6742,53.5487,53.6115,1000059.0
2016-10-21 10:10:00,59.78,59.81,59.65,59.7,1287236.0,53.6115,53.6384,53.4949,53.5397,1287236.0
2016-10-21 10:15:00,59.7,59.76,59.64,59.65,900478.0,53.5397,53.5935,53.4859,53.4949,900478.0
2016-10-21 10:20:00,59.66,59.7,59.59,59.61,1135484.0,53.5038,53.5397,53.4411,53.459,1135484.0
2016-10-21 10:25:00,59.6,59.65,59.48,59.64,1223538.0,53.45,53.4949,53.3424,53.4859,1223538.0
2016-10-21 10:30:00,59.63,59.66,59.52,59.57,907659.0,53.4769,53.5038,53.3783,53.4231,907659.0
2016-10-21 10:35:00,59.58,59.7,59.57,59.64,1136111.0,53.4321,53.5397,53.4231,53.4859,1136111.0
2016-10-21 10:40:00,59.63,59.73,59.63,59.7,1455852.0,53.4769,53.5666,53.4769,53.5397,1455852.0
2016-10-21 10:45:00,59.7,59.76,59.69,59.76,799686.0,53.5397,53.5935,53.5307,53.5935,799686.0
2016-10-21 10:50:00,59.76,59.84,59.66,59.68,964569.0,53.5935,53.6653,53.5038,53.5218,964569.0
2016-10-21 10:55:00,59.68,59.69,59.61,59.63,494061.0,53.5218,53.5307,53.459,53.4769,494061.0
2016-10-21 11:00:00,59.63,59.68,59.61,59.66,471660.0,53.4769,53.5218,53.459,53.5038,471660.0
2016-10-21 11:05:00,59.66,59.78,59.65,59.77,477902.0,53.5038,53.6115,53.4949,53.6025,477902.0
2016-10-21 11:10:00,59.78,59.89,59.77,59.86,964059.0,53.6115,53.7101,53.6025,53.6832,964059.0
2016-10-21 11:15:00,59.87,59.95,59.84,59.9,990460.0,53.6922,53.7639,53.6653,53.7191,990460.0
2016-10-21 11:20:00,59.91,59.98,59.89,59.94,775281.0,53.728,53.7908,53.7101,53.755,775281.0
2016-10-21 11:25:00,59.93,59.95,59.83,59.94,704807.0,53.746,53.7639,53.6563,53.755,704807.0
2016-10-21 11:30:00,59.93,59.95,59.86,59.95,464150.0,53.746,53.7639,53.6832,53.7639,464150.0
2016-10-21 11:35:00,59.94,60.0,59.91,59.92,648142.0,53.755,53.8088,53.728,53.737,648142.0
2016-10-21 11:40:00,59.92,59.94,59.87,59.9,638576.0,53.737,53.755,53.6922,53.7191,638576.0
2016-10-21 11:45:00,59.9,59.97,59.9,59.93,657850.0,53.7191,53.7819,53.7191,53.746,657850.0
2016-10-21 11:50:00,59.92,59.95,59.91,59.95,720278.0,53.737,53.7639,53.728,53.7639,720278.0
2016-10-21 11:55:00,59.95,59.97,59.91,59.93,565077.0,53.7639,53.7819,53.728,53.746,565077.0
2016-10-21 12:00:00,59.92,59.97,59.91,59.93,549321.0,53.737,53.7819,53.728,53.746,549321.0
2016-10-21 12:05:00,59.93,60.31,59.92,60.0,902277.0,53.746,54.0868,53.737,53.8088,902277.0
2016-10-21 12:10:00,59.99,60.07,59.94,60.05,1430061.0,53.7998,53.8715,53.755,53.8536,1430061.0
2016-10-21 12:15:00,60.05,60.08,59.98,60.04,1018934.0,53.8536,53.8805,53.7908,53.8446,1018934.0
2016-10-21 12:20:00,60.03,60.04,59.98,60.01,746951.0,53.8357,53.8446,53.7908,53.8177,746951.0
2016-10-21 12:25:00,60.01,60.03,59.8,59.84,876774.0,53.8177,53.8357,53.6294,53.6653,876774.0
2016-10-21 12:30:00,59.84,59.89,59.83,59.84,481568.0,53.6653,53.7101,53.6563,53.6653,481568.0
2016-10-21 12:35:00,59.83,59.91,59.83,59.89,591816.0,53.6563,53.728,53.6563,53.7101,591816.0
2016-10-21 12:40:00,59.89,59.94,59.88,59.94,177123.0,53.7101,53.755,53.7011,53.755,177123.0
2016-10-21 12:45:00,59.94,59.95,59.92,59.95,263821.0,53.755,53.7639,53.737,53.7639,263821.0
2016-10-21 12:50:00,59.94,59.95,59.9,59.91,274459.0,53.755,53.7639,53.7191,53.728,274459.0
2016-10-21 12:55:00,59.91,59.91,59.83,59.88,386943.0,53.728,53.728,53.6563,53.7011,386943.0
2016-10-21 13:00:00,59.89,59.94,59.88,59.93,190121.0,53.7101,53.755,53.7011,53.746,190121.0
2016-10-21 13:05:00,59.93,59.95,59.9,59.94,294238.0,53.746,53.7639,53.7191,53.755,294238.0
2016-10-21 13:10:00,59.93,59.95,59.9,59.94,228934.0,53.746,53.7639,53.7191,53.755,228934.0
2016-10-21 13:15:00,59.93,60.02,59.92,59.99,537439.0,53.746,53.8267,53.737,53.7998,537439.0
2016-10-21 13:20:00,59.98,59.99,59.93,59.93,165527.0,53.7908,53.7998,53.746,53.746,165527.0
2016-10-21 13:25:00,59.93,59.98,59.93,59.97,190136.0,53.746,53.7908,53.746,53.7819,190136.0
2016-10-21 13:30:00,59.96,60.0,59.96,60.0,414950.0,53.7729,53.8088,53.7729,53.8088,414950.0
2016-10-21 13:35:00,60.0,60.02,59.99,60.0,265924.0,53.8088,53.8267,53.7998,53.8088,265924.0
2016-10-21 13:40:00,60.0,60.01,59.98,59.99,320824.0,53.8088,53.8177,53.7908,53.7998,320824.0
2016-10-21 13:45:00,59.98,60.01,59.96,60.0,325166.0,53.7908,53.8177,53.7729,53.8088,325166.0
2016-10-21 13:50:00,60.0,60.12,59.99,60.08,689841.0,53.8088,53.9164,53.7998,53.8805,689841.0
2016-10-21 13:55:00,60.07,60.08,60.03,60.06,310701.0,53.8715,53.8805,53.8357,53.8626,310701.0
2016-10-21 14:00:00,60.06,60.09,59.97,59.98,312697.0,53.8626,53.8895,53.7819,53.7908,312697.0
2016-10-21 14:05:00,60.0,60.0,59.88,59.92,410825.0,53.8088,53.8088,53.7011,53.737,410825.0
2016-10-21 14:10:00,59.92,59.93,59.86,59.91,342924.0,53.737,53.746,53.6832,53.728,342924.0
2016-10-21 14:15:00,59.91,59.93,59.9,59.91,204949.0,53.728,53.746,53.7191,53.728,204949.0
2016-10-21 14:20:00,59.9,59.93,59.87,59.92,512974.0,53.7191,53.746,53.6922,53.737,512974.0
2016-10-21 14:25:00,59.92,59.93,59.86,59.86,277293.0,53.737,53.746,53.6832,53.6832,277293.0
2016-10-21 14:30:00,59.87,59.87,59.83,59.84,368658.0,53.6922,53.6922,53.6563,53.6653,368658.0
2016-10-21 14:35:00,59.84,59.9,59.83,59.89,291348.0,53.6653,53.7191,53.6563,53.7101,291348.0
2016-10-21 14:40:00,59.89,59.89,59.8,59.81,314369.0,53.7101,53.7101,53.6294,53.6384,314369.0
2016-10-21 14:45:00,59.81,59.83,59.8,59.8,346553.0,53.6384,53.6563,53.6294,53.6294,346553.0
2016-10-21 14:50:00,59.81,59.86,59.78,59.84,493920.0,53.6384,53.6832,53.6115,53.6653,493920.0
2016-10-21 14:55:00,59.85,59.88,59.84,59.88,259356.0,53.6742,53.7011,53.6653,53.7011,259356.0
2016-10-21 15:00:00,59.88,59.88,59.84,59.85,226992.0,53.7011,53.7011,53.6653,53.6742,226992.0
2016-10-21 15:05:00,59.85,59.88,59.84,59.84,283585.0,53.6742,53.7011,53.6653,53.6653,283585.0
2016-10-21 15:10:00,59.85,59.85,59.81,59.84,194829.0,53.6742,53.6742,53.6384,53.6653,194829.0
2016-10-21 15:15:00,59.84,59.87,59.81,59.83,422119.0,53.6653,53.6922,53.6384,53.6563,422119.0
2016-10-21 15:20:00,59.82,59.85,59.77,59.85,422542.0,53.6473,53.6742,53.6025,53.6742,422542.0
2016-10-21 15:25:00,59.85,59.85,59.8,59.81,461347.0,53.6742,53.6742,53.6294,53.6384,461347.0
2016-10-21 15:30:00,59.81,59.87,59.8,59.83,597288.0,53.6384,53.6922,53.6294,53.6563,597288.0
2016-10-21 15:35:00,59.83,59.83,59.79,59.83,531072.0,53.6563,53.6563,53.6204,53.6563,531072.0
2016-10-21 15:40:00,59.83,59.84,59.68,59.68,1168714.0,53.6563,53.6653,53.5218,53.5218,1168714.0
2016-10-21 15:45:00,59.68,59.82,59.67,59.82,863699.0,53.5218,53.6473,53.5128,53.6473,863699.0
2016-10-21 15:50:00,59.82,59.88,59.79,59.88,1423263.0,53.6473,53.7011,53.6204,53.7011,1423263.0
2016-10-21 15:55:00,59.87,59.88,59.65,59.67,2582635.0,53.6922,53.7011,53.4949,53.5128,2582635.0
2016-10-24 09:30:00,59.94,60.25,59.93,60.24,2324982.0,53.755,54.033,53.746,54.024,2324982.0
2016-10-24 09:35:00,60.24,60.4,60.22,60.22,1098835.0,54.024,54.1675,54.0061,54.0061,1098835.0
2016-10-24 09:40:00,60.22,60.24,60.11,60.24,977516.0,54.0061,54.024,53.9074,54.024,977516.0
2016-10-24 09:45:00,60.24,60.38,60.2,60.34,1000766.0,54.024,54.1495,53.9881,54.1137,1000766.0
2016-10-24 09:50:00,60.35,60.48,60.33,60.48,707777.0,54.1226,54.2392,54.1047,54.2392,707777.0
2016-10-24 09:55:00,60.48,60.5,60.38,60.42,843701.0,54.2392,54.2572,54.1495,54.1854,843701.0
2016-10-24 10:00:00,60.42,60.45,60.35,60.4,566071.0,54.1854,54.2123,54.1226,54.1675,566071.0
2016-10-24 10:05:00,60.4,60.51,60.37,60.5,678986.0,54.1675,54.2661,54.1406,54.2572,678986.0
2016-10-24 10:10:00,60.51,60.56,60.42,60.48,699927.0,54.2661,54.311,54.1854,54.2392,699927.0
2016-10-24 10:15:00,60.48,60.57,60.46,60.47,570466.0,54.2392,54.3199,54.2213,54.2303,570466.0
2016-10-24 10:20:00,60.48,60.52,60.41,60.45,500815.0,54.2392,54.2751,54.1765,54.2123,500815.0
2016-10-24 10:25:00,60.44,60.48,60.37,60.43,640211.0,54.2034,54.2392,54.1406,54.1944,640211.0
2016-10-24 10:30:00,60.42,60.52,60.4,60.45,649757.0,54.1854,54.2751,54.1675,54.2123,649757.0
2016-10-24 10:35:00,60.46,60.49,60.41,60.48,766295.0,54.2213,54.2482,54.1765,54.2392,766295.0
2016-10-24 10:40:00,60.48,60.5,60.35,60.39,664838.0,54.2392,54.2572,54.1226,54.1585,664838.0
2016-10-24 10:45:00,60.38,60.44,60.37,60.43,336487.0,54.1495,54.2034,54.1406,54.1944,336487.0
2016-10-24 10:50:00,60.43,60.49,60.4,60.49,305125.0,54.1944,54.2482,54.1675,54.2482,305125.0
2016-10-24 10:55:00,60.48,60.59,60.47,60.47,598107.0,54.2392,54.3379,54.2303,54.2303,598107.0
2016-10-24 11:00:00,60.47,60.61,60.46,60.59,500230.0,54.2303,54.3558,54.2213,54.3379,500230.0
2016-10-24 11:05:00,60.6,60.65,60.52,60.54,419051.0,54.3468,54.3917,54.2751,54.293,419051.0
2016-10-24 11:10:00,60.54,60.65,60.53,60.65,244892.0,54.293,54.3917,54.2841,54.3917,244892.0
2016-10-24 11:15:00,60.65,60.7,60.61,60.69,356163.0,54.3917,54.4365,54.3558,54.4276,356163.0
2016-10-24 11:20:00,60.69,60.7,60.61,60.64,327851.0,54.4276,54.4365,54.3558,54.3827,327851.0
2016-10-24 11:25:00,60.64,60.66,60.56,60.6,306341.0,54.3827,54.4007,54.311,54.3468,306341.0
2016-10-24 11:30:00,60.6,60.64,60.55,60.55,558131.0,54.3468,54.3827,54.302,54.302,558131.0
2016-10-24 11:35:00,60.55,60.58,60.53,60.58,306028.0,54.302,54.3289,54.2841,54.3289,306028.0
2016-10-24 11:40:00,60.58,60.59,60.47,60.47,395021.0,54.3289,54.3379,54.2303,54.2303,395021.0
2016-10-24 11:45:00,60.48,60.59,60.47,60.53,365109.0,54.2392,54.3379,54.2303,54.2841,365109.0
2016-10-24 11:50:00,60.54,60.57,60.52,60.53,257585.0,54.293,54.3199,54.2751,54.2841,257585.0
2016-10-24 11:55:00,60.54,60.55,60.46,60.48,284445.0,54.293,54.302,54.2213,54.2392,284445.0
2016-10-24 12:00:00,60.47,60.51,60.46,60.47,259290.0,54.2303,54.2661,54.2213,54.2303,259290.0
2016-10-24 12:05:00,60.47,60.5,60.44,60.48,388616.0,54.2303,54.2572,54.2034,54.2392,388616.0
2016-10-24 12:10:00,60.48,60.49,60.42,60.45,285829.0,54.2392,54.2482,54.1854,54.2123,285829.0
2016-10-24 12:15:00,60.45,60.45,60.4,60.4,465884.0,54.2123,54.2123,54.1675,54.1675,465884.0
2016-10-24 12:20:00,60.4,60.43,60.4,60.41,315820.0,54.1675,54.1944,54.1675,54.1765,315820.0
2016-10-24 12:25:00,60.41,60.44,60.38,60.4,381173.0,54.1765,54.2034,54.1495,54.1675,381173.0
2016-10-24 12:30:00,60.41,60.47,60.39,60.47,355636.0,54.1765,54.2303,54.1585,54.2303,355636.0
2016-10-24 12:35:00,60.47,60.47,60.41,60.45,756613.0,54.2303,54.2303,54.1765,54.2123,756613.0
2016-10-24 12:40:00,60.45,60.51,60.41,60.51,243265.0,54.2123,54.2661,54.1765,54.2661,243265.0
2016-10-24 12:45:00,60.5,60.51,60.47,60.48,279736.0,54.2572,54.2661,54.2303,54.2392,279736.0
2016-10-24 12:50:00,60.48,60.53,60.47,60.52,243555.0,54.2392,54.2841,54.2303,54.2751,243555.0
2016-10-24 12:55:00,60.51,60.53,60.47,60.52,275352.0,54.2661,54.2841,54.2303,54.2751,275352.0
2016-10-24 13:00:00,60.52,60.6,60.5,60.6,363411.0,54.2751,54.3468,54.2572,54.3468,363411.0
2016-10-24 13:05:00,60.6,60.64,60.59,60.64,338203.0,54.3468,54.3827,54.3379,54.3827,338203.0
2016-10-24 13:10:00,60.63,60.64,60.52,60.53,383940.0,54.3738,54.3827,54.2751,54.2841,383940.0
2016-10-24 13:15:00,60.54,60.62,60.52,60.62,287824.0,54.293,54.3648,54.2751,54.3648,287824.0
2016-10-24 13:20:00,60.62,60.68,60.61,60.68,379568.0,54.3648,54.4186,54.3558,54.4186,379568.0
2016-10-24 13:25:00,60.68,60.69,60.64,60.65,367945.0,54.4186,54.4276,54.3827,54.3917,367945.0
2016-10-24 13:30:00,60.66,60.69,60.65,60.69,246718.0,54.4007,54.4276,54.3917,54.4276,246718.0
2016-10-24 13:35:00,60.69,60.78,60.69,60.73,856508.0,54.4276,54.5083,54.4276,54.4634,856508.0
2016-10-24 13:40:00,60.73,60.78,60.73,60.78,527539.0,54.4634,54.5083,54.4634,54.5083,527539.0
2016-10-24 13:45:00,60.78,60.85,60.77,60.84,399114.0,54.5083,54.5711,54.4993,54.5621,399114.0
2016-10-24 13:50:00,60.84,60.85,60.78,60.82,813047.0,54.5621,54.5711,54.5083,54.5441,813047.0
2016-10-24 13:55:00,60.82,60.86,60.81,60.86,722313.0,54.5441,54.58,54.5352,54.58,722313.0
2016-10-24 14:00:00,60.86,60.88,60.84,60.85,822132.0,54.58,54.598,54.5621,54.5711,822132.0
2016-10-24 14:05:00,60.85,60.88,60.8,60.88,410802.0,54.5711,54.598,54.5262,54.598,410802.0
2016-10-24 14:10:00,60.88,60.88,60.8,60.82,451384.0,54.598,54.598,54.5262,54.5441,451384.0
2016-10-24 14:15:00,60.83,60.84,60.79,60.8,565251.0,54.5531,54.5621,54.5172,54.5262,565251.0
2016-10-24 14:20:00,60.81,60.81,60.71,60.76,607713.0,54.5352,54.5352,54.4455,54.4903,607713.0
2016-10-24 14:25:00,60.76,60.81,60.75,60.8,301454.0,54.4903,54.5352,54.4814,54.5262,301454.0
2016-10-24 14:30:00,60.8,60.81,60.79,60.8,346146.0,54.5262,54.5352,54.5172,54.5262,346146.0
2016-10-24 14:35:00,60.8,60.82,60.74,60.77,434760.0,54.5262,54.5441,54.4724,54.4993,434760.0
2016-10-24 14:40:00,60.78,60.82,60.77,60.81,396627.0,54.5083,54.5441,54.4993,54.5352,396627.0
2016-10-24 14:45:00,60.82,60.82,60.77,60.78,237541.0,54.5441,54.5441,54.4993,54.5083,237541.0
2016-10-24 14:50:00,60.78,60.85,60.77,60.85,357390.0,54.5083,54.5711,54.4993,54.5711,357390.0
2016-10-24 14:55:00,60.85,60.86,60.84,60.85,322878.0,54.5711,54.58,54.5621,54.5711,322878.0
2016-10-24 15:00:00,60.85,60.86,60.78,60.83,737130.0,54.5711,54.58,54.5083,54.5531,737130.0
2016-10-24 15:05:00,60.83,60.84,60.8,60.82,538113.0,54.5531,54.5621,54.5262,54.5441,538113.0
2016-10-24 15:10:00,60.82,60.82,60.77,60.79,541236.0,54.5441,54.5441,54.4993,54.5172,541236.0
2016-10-24 15:15:00,60.79,60.84,60.78,60.81,834866.0,54.5172,54.5621,54.5083,54.5352,834866.0
2016-10-24 15:20:00,60.81,60.9,60.81,60.9,498553.0,54.5352,54.6159,54.5352,54.6159,498553.0
2016-10-24 15:25:00,60.9,60.9,60.8,60.84,725649.0,54.6159,54.6159,54.5262,54.5621,725649.0
2016-10-24 15:30:00,60.84,60.84,60.8,60.84,716059.0,54.5621,54.5621,54.5262,54.5621,716059.0
2016-10-24 15:35:00,60.84,60.87,60.8,60.84,1007653.0,54.5621,54.589,54.5262,54.5621,1007653.0
2016-10-24 15:40:00,60.85,60.9,60.84,60.9,750854.0,54.5711,54.6159,54.5621,54.6159,750854.0
2016-10-24 15:45:00,60.9,60.93,60.87,60.9,1118147.0,54.6159,54.6428,54.589,54.6159,1118147.0
2016-10-24 15:50:00,60.91,60.95,60.9,60.93,1108205.0,54.6249,54.6607,54.6159,54.6428,1108205.0
2016-10-24 15:55:00,60.93,61.0,60.92,60.99,2789131.0,54.6428,54.7056,54.6338,54.6966,2789131.0
2016-10-25 09:30:00,60.86,61.14,60.83,60.99,1596520.0,54.58,54.8311,54.5531,54.6966,1596520.0
2016-10-25 09:35:00,60.99,61.09,60.9,61.09,1278641.0,54.6966,54.7863,54.6159,54.7863,1278641.0
2016-10-25 09:40:00,61.09,61.22,61.08,61.2,901381.0,54.7863,54.9029,54.7773,54.8849,901381.0
2016-10-25 09:45:00,61.2,61.27,61.19,61.26,943454.0,54.8849,54.9477,54.876,54.9387,943454.0
2016-10-25 09:50:00,61.26,61.37,61.22,61.29,1008037.0,54.9387,55.0374,54.9029,54.9656,1008037.0
2016-10-25 09:55:00,61.29,61.35,61.26,61.3,683882.0,54.9656,55.0195,54.9387,54.9746,683882.0
2016-10-25 10:00:00,61.3,61.3,61.21,61.27,851404.0,54.9746,54.9746,54.8939,54.9477,851404.0
2016-10-25 10:05:00,61.26,61.36,61.17,61.18,858339.0,54.9387,55.0284,54.858,54.867,858339.0
2016-10-25 10:10:00,61.18,61.2,61.04,61.09,941740.0,54.867,54.8849,54.7414,54.7863,941740.0
2016-10-25 10:15:00,61.09,61.13,61.07,61.09,725247.0,54.7863,54.8222,54.7683,54.7863,725247.0
2016-10-25 10:20:00,61.1,61.11,61.01,61.02,496466.0,54.7953,54.8042,54.7145,54.7235,496466.0
2016-10-25 10:25:00,61.02,61.07,61.0,61.01,343120.0,54.7235,54.7683,54.7056,54.7145,343120.0
2016-10-25 10:30:00,61.01,61.03,60.92,60.96,378727.0,54.7145,54.7325,54.6338,54.6697,378727.0
2016-10-25 10:35:00,60.96,60.98,60.94,60.96,229327.0,54.6697,54.6876,54.6518,54.6697,229327.0
2016-10-25 10:40:00,60.95,60.98,60.91,60.92,451666.0,54.6607,54.6876,54.6249,54.6338,451666.0
2016-10-25 10:45:00,60.93,60.94,60.85,60.88,499574.0,54.6428,54.6518,54.5711,54.598,499574.0
2016-10-25 10:50:00,60.87,60.92,60.86,60.9,396332.0,54.589,54.6338,54.58,54.6159,396332.0
2016-10-25 10:55:00,60.91,60.97,60.85,60.95,459582.0,54.6249,54.6787,54.5711,54.6607,459582.0
2016-10-25 11:00:00,60.96,61.04,60.94,60.97,399342.0,54.6697,54.7414,54.6518,54.6787,399342.0
2016-10-25 11:05:00,60.98,61.04,60.97,61.04,233108.0,54.6876,54.7414,54.6787,54.7414,233108.0
2016-10-25 11:10:00,61.03,61.05,61.0,61.02,403632.0,54.7325,54.7504,54.7056,54.7235,403632.0
2016-10-25 11:15:00,61.01,61.05,60.99,61.02,203079.0,54.7145,54.7504,54.6966,54.7235,203079.0
2016-10-25 11:20:00,61.02,61.02,60.89,60.95,275590.0,54.7235,54.7235,54.6069,54.6607,275590.0
2016-10-25 11:25:00,60.95,60.99,60.92,60.97,272199.0,54.6607,54.6966,54.6338,54.6787,272199.0
2016-10-25 11:30:00,60.96,60.98,60.93,60.97,295501.0,54.6697,54.6876,54.6428,54.6787,295501.0
2016-10-25 11:35:00,60.97,60.99,60.94,60.95,295056.0,54.6787,54.6966,54.6518,54.6607,295056.0
2016-10-25 11:40:00,60.95,60.96,60.9,60.91,318072.0,54.6607,54.6697,54.6159,54.6249,318072.0
2016-10-25 11:45:00,60.91,60.93,60.88,60.88,476850.0,54.6249,54.6428,54.598,54.598,476850.0
2016-10-25 11:50:00,60.89,60.91,60.88,60.89,170285.0,54.6069,54.6249,54.598,54.6069,170285.0
2016-10-25 11:55:00,60.89,60.94,60.88,60.9,371714.0,54.6069,54.6518,54.598,54.6159,371714.0
2016-10-25 12:00:00,60.9,60.91,60.85,60.89,235823.0,54.6159,54.6249,54.5711,54.6069,235823.0
2016-10-25 12:05:00,60.89,60.91,60.8,60.83,300331.0,54.6069,54.6249,54.5262,54.5531,300331.0
2016-10-25 12:10:00,60.82,60.85,60.81,60.85,183545.0,54.5441,54.5711,54.5352,54.5711,183545.0
2016-10-25 12:15:00,60.84,60.85,60.8,60.84,160445.0,54.5621,54.5711,54.5262,54.5621,160445.0
2016-10-25 12:20:00,60.85,60.88,60.84,60.87,205136.0,54.5711,54.598,54.5621,54.589,205136.0
2016-10-25 12:25:00,60.87,60.92,60.86,60.91,246760.0,54.589,54.6338,54.58,54.6249,246760.0
2016-10-25 12:30:00,60.92,60.92,60.89,60.91,160183.0,54.6338,54.6338,54.6069,54.6249,160183.0
2016-10-25 12:35:00,60.92,60.95,60.88,60.94,169835.0,54.6338,54.6607,54.598,54.6518,169835.0
2016-10-25 12:40:00,60.95,60.96,60.9,60.92,201699.0,54.6607,54.6697,54.6159,54.6338,201699.0
2016-10-25 12:45:00,60.92,60.99,60.9,60.98,347429.0,54.6338,54.6966,54.6159,54.6876,347429.0
2016-10-25 12:50:00,60.98,61.0,60.94,61.0,178610.0,54.6876,54.7056,54.6518,54.7056,178610.0
2016-10-25 12:55:00,61.0,61.02,60.99,61.02,213715.0,54.7056,54.7235,54.6966,54.7235,213715.0
2016-10-25 13:00:00,61.02,61.04,61.0,61.02,275750.0,54.7235,54.7414,54.7056,54.7235,275750.0
2016-10-25 13:05:00,61.02,61.04,60.99,61.01,199111.0,54.7235,54.7414,54.6966,54.7145,199111.0
2016-10-25 13:10:00,61.01,61.02,61.0,61.0,173196.0,54.7145,54.7235,54.7056,54.7056,173196.0
2016-10-25 13:15:00,61.01,61.05,61.0,61.04,214615.0,54.7145,54.7504,54.7056,54.7414,214615.0
2016-10-25 13:20:00,61.04,61.05,60.98,61.01,206454.0,54.7414,54.7504,54.6876,54.7145,206454.0
2016-10-25 13:25:00,61.01,61.03,60.98,60.99,100382.0,54.7145,54.7325,54.6876,54.6966,100382.0
2016-10-25 13:30:00,60.99,61.01,60.99,61.01,172130.0,54.6966,54.7145,54.6966,54.7145,172130.0
2016-10-25 13:35:00,61.01,61.04,60.99,61.0,195766.0,54.7145,54.7414,54.6966,54.7056,195766.0
2016-10-25 13:40:00,61.0,61.04,60.99,61.04,179048.0,54.7056,54.7414,54.6966,54.7414,179048.0
2016-10-25 13:45:00,61.04,61.04,61.02,61.04,181250.0,54.7414,54.7414,54.7235,54.7414,181250.0
2016-10-25 13:50:00,61.04,61.05,61.0,61.01,238200.0,54.7414,54.7504,54.7056,54.7145,238200.0
2016-10-25 13:55:00,61.01,61.03,61.0,61.03,192027.0,54.7145,54.7325,54.7056,54.7325,192027.0
2016-10-25 14:00:00,61.02,61.04,60.99,61.0,262882.0,54.7235,54.7414,54.6966,54.7056,262882.0
2016-10-25 14:05:00,61.0,61.01,60.97,61.01,171597.0,54.7056,54.7145,54.6787,54.7145,171597.0
2016-10-25 14:10:00,61.01,61.02,60.98,61.0,226416.0,54.7145,54.7235,54.6876,54.7056,226416.0
2016-10-25 14:15:00,61.0,61.0,60.96,60.99,196680.0,54.7056,54.7056,54.6697,54.6966,196680.0
2016-10-25 14:20:00,60.98,61.02,60.98,60.99,202548.0,54.6876,54.7235,54.6876,54.6966,202548.0
2016-10-25 14:25:00,61.0,61.0,60.93,60.99,207984.0,54.7056,54.7056,54.6428,54.6966,207984.0
2016-10-25 14:30:00,60.99,61.0,60.94,60.94,180928.0,54.6966,54.7056,54.6518,54.6518,180928.0
2016-10-25 14:35:00,60.94,60.99,60.92,60.98,232924.0,54.6518,54.6966,54.6338,54.6876,232924.0
2016-10-25 14:40:00,60.98,60.99,60.94,60.97,209859.0,54.6876,54.6966,54.6518,54.6787,209859.0
2016-10-25 14:45:00,60.96,60.97,60.93,60.94,198516.0,54.6697,54.6787,54.6428,54.6518,198516.0
2016-10-25 14:50:00,60.94,60.96,60.89,60.89,243413.0,54.6518,54.6697,54.6069,54.6069,243413.0
2016-10-25 14:55:00,60.89,60.92,60.88,60.89,226460.0,54.6069,54.6338,54.598,54.6069,226460.0
2016-10-25 15:00:00,60.89,60.92,60.87,60.87,218867.0,54.6069,54.6338,54.589,54.589,218867.0
2016-10-25 15:05:00,60.88,60.9,60.86,60.89,225339.0,54.598,54.6159,54.58,54.6069,225339.0
2016-10-25 15:10:00,60.9,60.9,60.84,60.85,195526.0,54.6159,54.6159,54.5621,54.5711,195526.0
2016-10-25 15:15:00,60.85,60.92,60.83,60.89,344263.0,54.5711,54.6338,54.5531,54.6069,344263.0
2016-10-25 15:20:00,60.89,60.99,60.89,60.95,317178.0,54.6069,54.6966,54.6069,54.6607,317178.0
2016-10-25 15:25:00,60.94,61.0,60.92,60.98,474697.0,54.6518,54.7056,54.6338,54.6876,474697.0
2016-10-25 15:30:00,60.99,61.0,60.98,60.99,290844.0,54.6966,54.7056,54.6876,54.6966,290844.0
2016-10-25 15:35:00,60.99,61.01,60.97,60.97,359300.0,54.6966,54.7145,54.6787,54.6787,359300.0
2016-10-25 15:40:00,60.98,61.0,60.95,61.0,361665.0,54.6876,54.7056,54.6607,54.7056,361665.0
2016-10-25 15:45:00,61.0,61.0,60.94,60.97,466943.0,54.7056,54.7056,54.6518,54.6787,466943.0
2016-10-25 15:50:00,60.97,60.98,60.93,60.93,659848.0,54.6787,54.6876,54.6428,54.6428,659848.0
2016-10-25 15:55:00,60.93,61.06,60.93,61.01,1785282.0,54.6428,54.7594,54.6428,54.7145,1785282.0
2016-10-26 09:30:00,60.79,61.0,60.66,60.87,1110368.0,54.5172,54.7056,54.4007,54.589,1110368.0
2016-10-26 09:35:00,60.87,60.91,60.72,60.76,559089.0,54.589,54.6249,54.4545,54.4903,559089.0
2016-10-26 09:40:00,60.75,60.82,60.65,60.66,395264.0,54.4814,54.5441,54.3917,54.4007,395264.0
2016-10-26 09:45:00,60.65,60.68,60.56,60.59,535695.0,54.3917,54.4186,54.311,54.3379,535695.0
2016-10-26 09:50:00,60.6,60.63,60.47,60.56,757817.0,54.3468,54.3738,54.2303,54.311,757817.0
2016-10-26 09:55:00,60.56,60.61,60.52,60.59,427409.0,54.311,54.3558,54.2751,54.3379,427409.0
2016-10-26 10:00:00,60.59,60.68,60.55,60.68,435244.0,54.3379,54.4186,54.302,54.4186,435244.0
2016-10-26 10:05:00,60.69,60.76,60.66,60.73,379139.0,54.4276,54.4903,54.4007,54.4634,379139.0
2016-10-26 10:10:00,60.73,60.87,60.69,60.79,401226.0,54.4634,54.589,54.4276,54.5172,401226.0
2016-10-26 10:15:00,60.79,60.9,60.77,60.79,456653.0,54.5172,54.6159,54.4993,54.5172,456653.0
2016-10-26 10:20:00,60.8,60.83,60.77,60.83,282402.0,54.5262,54.5531,54.4993,54.5531,282402.0
2016-10-26 10:25:00,60.83,60.85,60.79,60.8,237855.0,54.5531,54.5711,54.5172,54.5262,237855.0
2016-10-26 10:30:00,60.8,60.89,60.77,60.85,290324.0,54.5262,54.6069,54.4993,54.5711,290324.0
2016-10-26 10:35:00,60.85,61.0,60.85,60.94,468638.0,54.5711,54.7056,54.5711,54.6518,468638.0
2016-10-26 10:40:00,60.94,60.98,60.91,60.95,226411.0,54.6518,54.6876,54.6249,54.6607,226411.0
2016-10-26 10:45:00,60.94,61.02,60.94,61.01,278679.0,54.6518,54.7235,54.6518,54.7145,278679.0
2016-10-26 10:50:00,61.01,61.07,60.97,60.98,268130.0,54.7145,54.7683,54.6787,54.6876,268130.0
2016-10-26 10:55:00,60.98,61.12,60.95,61.11,446908.0,54.6876,54.8132,54.6607,54.8042,446908.0
2016-10-26 11:00:00,61.1,61.2,61.08,61.09,511489.0,54.7953,54.8849,54.7773,54.7863,511489.0
2016-10-26 11:05:00,61.09,61.18,61.08,61.08,322757.0,54.7863,54.867,54.7773,54.7773,322757.0
2016-10-26 11:10:00,61.08,61.17,61.08,61.12,225938.0,54.7773,54.858,54.7773,54.8132,225938.0
2016-10-26 11:15:00,61.13,61.16,61.06,61.06,225571.0,54.8222,54.8491,54.7594,54.7594,225571.0
2016-10-26 11:20:00,61.07,61.09,61.03,61.09,246061.0,54.7683,54.7863,54.7325,54.7863,246061.0
2016-10-26 11:25:00,61.09,61.09,61.04,61.08,241926.0,54.7863,54.7863,54.7414,54.7773,241926.0
2016-10-26 11:30:00,61.07,61.09,61.02,61.02,295867.0,54.7683,54.7863,54.7235,54.7235,295867.0
2016-10-26 11:35:00,61.02,61.04,60.97,61.02,182299.0,54.7235,54.7414,54.6787,54.7235,182299.0
2016-10-26 11:40:00,61.02,61.03,60.96,60.96,118689.0,54.7235,54.7325,54.6697,54.6697,118689.0
2016-10-26 11:45:00,60.96,60.99,60.96,60.98,122422.0,54.6697,54.6966,54.6697,54.6876,122422.0
2016-10-26 11:50:00,60.98,61.02,60.98,60.99,172932.0,54.6876,54.7235,54.6876,54.6966,172932.0
2016-10-26 11:55:00,60.99,61.01,60.9,60.9,272555.0,54.6966,54.7145,54.6159,54.6159,272555.0
2016-10-26 12:00:00,60.9,60.96,60.89,60.94,182989.0,54.6159,54.6697,54.6069,54.6518,182989.0
2016-10-26 12:05:00,60.93,60.94,60.87,60.88,211263.0,54.6428,54.6518,54.589,54.598,211263.0
2016-10-26 12:10:00,60.88,60.91,60.88,60.89,178899.0,54.598,54.6249,54.598,54.6069,178899.0
2016-10-26 12:15:00,60.9,60.91,60.89,60.89,114658.0,54.6159,54.6249,54.6069,54.6069,114658.0
2016-10-26 12:20:00,60.89,60.91,60.85,60.85,159032.0,54.6069,54.6249,54.5711,54.5711,159032.0
2016-10-26 12:25:00,60.86,60.89,60.85,60.88,99931.0,54.58,54.6069,54.5711,54.598,99931.0
2016-10-26 12:30:00,60.88,60.9,60.86,60.9,204045.0,54.598,54.6159,54.58,54.6159,204045.0
2016-10-26 12:35:00,60.89,60.93,60.87,60.92,234381.0,54.6069,54.6428,54.589,54.6338,234381.0
2016-10-26 12:40:00,60.92,60.93,60.9,60.93,210200.0,54.6338,54.6428,54.6159,54.6428,210200.0
2016-10-26 12:45:00,60.93,60.95,60.91,60.93,160951.0,54.6428,54.6607,54.6249,54.6428,160951.0
2016-10-26 12:50:00,60.93,60.98,60.9,60.91,164436.0,54.6428,54.6876,54.6159,54.6249,164436.0
2016-10-26 12:55:00,60.92,60.92,60.87,60.87,148410.0,54.6338,54.6338,54.589,54.589,148410.0
2016-10-26 13:00:00,60.88,60.92,60.87,60.92,143787.0,54.598,54.6338,54.589,54.6338,143787.0
2016-10-26 13:05:00,60.92,60.92,60.85,60.86,152576.0,54.6338,54.6338,54.5711,54.58,152576.0
2016-10-26 13:10:00,60.86,60.9,60.79,60.8,283450.0,54.58,54.6159,54.5172,54.5262,283450.0
2016-10-26 13:15:00,60.8,60.81,60.78,60.8,187728.0,54.5262,54.5352,54.5083,54.5262,187728.0
2016-10-26 13:20:00,60.8,60.85,60.8,60.83,197388.0,54.5262,54.5711,54.5262,54.5531,197388.0
2016-10-26 13:25:00,60.83,60.85,60.79,60.82,179739.0,54.5531,54.5711,54.5172,54.5441,179739.0
2016-10-26 13:30:00,60.82,60.82,60.77,60.79,131955.0,54.5441,54.5441,54.4993,54.5172,131955.0
2016-10-26 13:35:00,60.79,60.8,60.7,60.73,232107.0,54.5172,54.5262,54.4365,54.4634,232107.0
2016-10-26 13:40:00,60.73,60.73,60.66,60.69,339181.0,54.4634,54.4634,54.4007,54.4276,339181.0
2016-10-26 13:45:00,60.69,60.76,60.67,60.75,189693.0,54.4276,54.4903,54.4096,54.4814,189693.0
2016-10-26 13:50:00,60.76,60.78,60.7,60.7,240034.0,54.4903,54.5083,54.4365,54.4365,240034.0
2016-10-26 13:55:00,60.7,60.74,60.66,60.7,222944.0,54.4365,54.4724,54.4007,54.4365,222944.0
2016-10-26 14:00:00,60.7,60.73,60.63,60.64,220231.0,54.4365,54.4634,54.3738,54.3827,220231.0
2016-10-26 14:05:00,60.64,60.74,60.61,60.73,262343.0,54.3827,54.4724,54.3558,54.4634,262343.0
2016-10-26 14:10:00,60.73,60.76,60.68,60.76,321482.0,54.4634,54.4903,54.4186,54.4903,321482.0
2016-10-26 14:15:00,60.76,60.76,60.68,60.7,216718.0,54.4903,54.4903,54.4186,54.4365,216718.0
2016-10-26 14:20:00,60.7,60.71,60.68,60.68,133743.0,54.4365,54.4455,54.4186,54.4186,133743.0
2016-10-26 14:25:00,60.68,60.73,60.67,60.69,296486.0,54.4186,54.4634,54.4096,54.4276,296486.0
2016-10-26 14:30:00,60.69,60.71,60.65,60.65,193496.0,54.4276,54.4455,54.3917,54.3917,193496.0
2016-10-26 14:35:00,60.65,60.72,60.65,60.71,247325.0,54.3917,54.4545,54.3917,54.4455,247325.0
2016-10-26 14:40:00,60.71,60.75,60.69,60.71,202636.0,54.4455,54.4814,54.4276,54.4455,202636.0
2016-10-26 14:45:00,60.71,60.72,60.65,60.66,148839.0,54.4455,54.4545,54.3917,54.4007,148839.0
2016-10-26 14:50:00,60.65,60.66,60.61,60.61,173042.0,54.3917,54.4007,54.3558,54.3558,173042.0
2016-10-26 14:55:00,60.62,60.73,60.6,60.71,247472.0,54.3648,54.4634,54.3468,54.4455,247472.0
2016-10-26 15:00:00,60.71,60.71,60.67,60.69,222743.0,54.4455,54.4455,54.4096,54.4276,222743.0
2016-10-26 15:05:00,60.69,60.69,60.58,60.63,276515.0,54.4276,54.4276,54.3289,54.3738,276515.0
2016-10-26 15:10:00,60.63,60.65,60.6,60.64,215777.0,54.3738,54.3917,54.3468,54.3827,215777.0
2016-10-26 15:15:00,60.64,60.66,60.62,60.64,197622.0,54.3827,54.4007,54.3648,54.3827,197622.0
2016-10-26 15:20:00,60.64,60.75,60.63,60.75,385447.0,54.3827,54.4814,54.3738,54.4814,385447.0
2016-10-26 15:25:00,60.75,60.77,60.7,60.72,454678.0,54.4814,54.4993,54.4365,54.4545,454678.0
2016-10-26 15:30:00,60.71,60.74,60.7,60.7,354700.0,54.4455,54.4724,54.4365,54.4365,354700.0
2016-10-26 15:35:00,60.71,60.71,60.67,60.69,224219.0,54.4455,54.4455,54.4096,54.4276,224219.0
2016-10-26 15:40:00,60.69,60.71,60.65,60.7,586396.0,54.4276,54.4455,54.3917,54.4365,586396.0
2016-10-26 15:45:00,60.71,60.75,60.7,60.73,448733.0,54.4455,54.4814,54.4365,54.4634,448733.0
2016-10-26 15:50:00,60.73,60.74,60.64,60.65,628571.0,54.4634,54.4724,54.3827,54.3917,628571.0
2016-10-26 15:55:00,60.65,60.67,60.62,60.63,1359423.0,54.3917,54.4096,54.3648,54.3738,1359423.0
2016-10-27 09:30:00,60.62,60.75,60.51,60.7,1106857.0,54.3648,54.4814,54.2661,54.4365,1106857.0
2016-10-27 09:35:00,60.7,60.83,60.65,60.76,678955.0,54.4365,54.5531,54.3917,54.4903,678955.0
2016-10-27 09:40:00,60.77,60.79,60.5,60.5,697971.0,54.4993,54.5172,54.2572,54.2572,697971.0
2016-10-27 09:45:00,60.51,60.64,60.5,60.57,368414.0,54.2661,54.3827,54.2572,54.3199,368414.0
2016-10-27 09:50:00,60.57,60.64,60.56,60.63,410087.0,54.3199,54.3827,54.311,54.3738,410087.0
2016-10-27 09:55:00,60.63,60.7,60.63,60.68,422952.0,54.3738,54.4365,54.3738,54.4186,422952.0
2016-10-27 10:00:00,60.68,60.76,60.67,60.71,554126.0,54.4186,54.4903,54.4096,54.4455,554126.0
2016-10-27 10:05:00,60.71,60.75,60.66,60.69,396024.0,54.4455,54.4814,54.4007,54.4276,396024.0
2016-10-27 10:10:00,60.69,60.72,60.65,60.67,312996.0,54.4276,54.4545,54.3917,54.4096,312996.0
2016-10-27 10:15:00,60.67,60.7,60.6,60.61,319989.0,54.4096,54.4365,54.3468,54.3558,319989.0
2016-10-27 10:20:00,60.62,60.67,60.57,60.64,298800.0,54.3648,54.4096,54.3199,54.3827,298800.0
2016-10-27 10:25:00,60.64,60.69,60.63,60.68,339012.0,54.3827,54.4276,54.3738,54.4186,339012.0
2016-10-27 10:30:00,60.68,60.73,60.65,60.7,331439.0,54.4186,54.4634,54.3917,54.4365,331439.0
2016-10-27 10:35:00,60.7,60.72,60.57,60.62,304422.0,54.4365,54.4545,54.3199,54.3648,304422.0
2016-10-27 10:40:00,60.62,60.62,60.55,60.6,377181.0,54.3648,54.3648,54.302,54.3468,377181.0
2016-10-27 10:45:00,60.61,60.63,60.58,60.6,161560.0,54.3558,54.3738,54.3289,54.3468,161560.0
2016-10-27 10:50:00,60.61,60.65,60.6,60.62,152784.0,54.3558,54.3917,54.3468,54.3648,152784.0
2016-10-27 10:55:00,60.62,60.62,60.55,60.59,206549.0,54.3648,54.3648,54.302,54.3379,206549.0
2016-10-27 11:00:00,60.59,60.62,60.54,60.54,315767.0,54.3379,54.3648,54.293,54.293,315767.0
2016-10-27 11:05:00,60.55,60.64,60.54,60.62,194333.0,54.302,54.3827,54.293,54.3648,194333.0
2016-10-27 11:10:00,60.61,60.66,60.58,60.59,193444.0,54.3558,54.4007,54.3289,54.3379,193444.0
2016-10-27 11:15:00,60.59,60.63,60.58,60.62,178912.0,54.3379,54.3738,54.3289,54.3648,178912.0
2016-10-27 11:20:00,60.63,60.64,60.57,60.59,212242.0,54.3738,54.3827,54.3199,54.3379,212242.0
2016-10-27 11:25:00,60.59,60.64,60.57,60.62,357099.0,54.3379,54.3827,54.3199,54.3648,357099.0
2016-10-27 11:30:00,60.62,60.64,60.56,60.57,247879.0,54.3648,54.3827,54.311,54.3199,247879.0
2016-10-27 11:35:00,60.57,60.58,60.54,60.54,196690.0,54.3199,54.3289,54.293,54.293,196690.0
2016-10-27 11:40:00,60.54,60.56,60.5,60.55,208583.0,54.293,54.311,54.2572,54.302,208583.0
2016-10-27 11:45:00,60.55,60.58,60.51,60.52,234939.0,54.302,54.3289,54.2661,54.2751,234939.0
2016-10-27 11:50:00,60.53,60.55,60.5,60.55,193589.0,54.2841,54.302,54.2572,54.302,193589.0
2016-10-27 11:55:00,60.54,60.7,60.54,60.67,310968.0,54.293,54.4365,54.293,54.4096,310968.0
2016-10-27 12:00:00,60.67,60.7,60.61,60.61,237348.0,54.4096,54.4365,54.3558,54.3558,237348.0
2016-10-27 12:05:00,60.61,60.63,60.59,60.61,140248.0,54.3558,54.3738,54.3379,54.3558,140248.0
2016-10-27 12:10:00,60.61,60.65,60.6,60.62,110107.0,54.3558,54.3917,54.3468,54.3648,110107.0
2016-10-27 12:15:00,60.63,60.64,60.57,60.6,126525.0,54.3738,54.3827,54.3199,54.3468,126525.0
2016-10-27 12:20:00,60.6,60.62,60.57,60.58,133405.0,54.3468,54.3648,54.3199,54.3289,133405.0
2016-10-27 12:25:00,60.58,60.6,60.57,60.6,139208.0,54.3289,54.3468,54.3199,54.3468,139208.0
2016-10-27 12:30:00,60.59,60.61,60.54,60.55,161012.0,54.3379,54.3558,54.293,54.302,161012.0
2016-10-27 12:35:00,60.55,60.57,60.49,60.53,324137.0,54.302,54.3199,54.2482,54.2841,324137.0
2016-10-27 12:40:00,60.53,60.56,60.48,60.55,221298.0,54.2841,54.311,54.2392,54.302,221298.0
2016-10-27 12:45:00,60.55,60.56,60.5,60.53,195489.0,54.302,54.311,54.2572,54.2841,195489.0
2016-10-27 12:50:00,60.52,60.52,60.48,60.49,153936.0,54.2751,54.2751,54.2392,54.2482,153936.0
2016-10-27 12:55:00,60.5,60.54,60.48,60.52,149083.0,54.2572,54.293,54.2392,54.2751,149083.0
2016-10-27 13:00:00,60.51,60.54,60.5,60.52,87194.0,54.2661,54.293,54.2572,54.2751,87194.0
2016-10-27 13:05:00,60.52,60.53,60.45,60.46,182971.0,54.2751,54.2841,54.2123,54.2213,182971.0
2016-10-27 13:10:00,60.47,60.53,60.46,60.53,149195.0,54.2303,54.2841,54.2213,54.2841,149195.0
2016-10-27 13:15:00,60.52,60.56,60.51,60.53,138891.0,54.2751,54.311,54.2661,54.2841,138891.0
2016-10-27 13:20:00,60.54,60.56,60.52,60.55,81494.0,54.293,54.311,54.2751,54.302,81494.0
2016-10-27 13:25:00,60.55,60.56,60.52,60.55,142658.0,54.302,54.311,54.2751,54.302,142658.0
2016-10-27 13:30:00,60.54,60.56,60.51,60.52,141585.0,54.293,54.311,54.2661,54.2751,141585.0
2016-10-27 13:35:00,60.53,60.58,60.52,60.56,197333.0,54.2841,54.3289,54.2751,54.311,197333.0
2016-10-27 13:40:00,60.56,60.57,60.52,60.54,155300.0,54.311,54.3199,54.2751,54.293,155300.0
2016-10-27 13:45:00,60.55,60.56,60.52,60.53,189265.0,54.302,54.311,54.2751,54.2841,189265.0
2016-10-27 13:50:00,60.53,60.57,60.52,60.55,124368.0,54.2841,54.3199,54.2751,54.302,124368.0
2016-10-27 13:55:00,60.55,60.56,60.53,60.54,207652.0,54.302,54.311,54.2841,54.293,207652.0
2016-10-27 14:00:00,60.54,60.56,60.5,60.51,173590.0,54.293,54.311,54.2572,54.2661,173590.0
2016-10-27 14:05:00,60.52,60.53,60.47,60.49,225615.0,54.2751,54.2841,54.2303,54.2482,225615.0
2016-10-27 14:10:00,60.48,60.56,60.47,60.54,192967.0,54.2392,54.311,54.2303,54.293,192967.0
2016-10-27 14:15:00,60.54,60.56,60.52,60.53,217494.0,54.293,54.311,54.2751,54.2841,217494.0
2016-10-27 14:20:00,60.54,60.55,60.49,60.49,194956.0,54.293,54.302,54.2482,54.2482,194956.0
2016-10-27 14:25:00,60.49,60.54,60.49,60.53,120878.0,54.2482,54.293,54.2482,54.2841,120878.0
2016-10-27 14:30:00,60.53,60.53,60.47,60.48,294760.0,54.2841,54.2841,54.2303,54.2392,294760.0
2016-10-27 14:35:00,60.48,60.51,60.43,60.49,289013.0,54.2392,54.2661,54.1944,54.2482,289013.0
2016-10-27 14:40:00,60.48,60.53,60.47,60.48,139873.0,54.2392,54.2841,54.2303,54.2392,139873.0
2016-10-27 14:45:00,60.47,60.52,60.47,60.51,216722.0,54.2303,54.2751,54.2303,54.2661,216722.0
2016-10-27 14:50:00,60.51,60.52,60.47,60.5,348368.0,54.2661,54.2751,54.2303,54.2572,348368.0
2016-10-27 14:55:00,60.49,60.52,60.49,60.5,150673.0,54.2482,54.2751,54.2482,54.2572,150673.0
2016-10-27 15:00:00,60.5,60.53,60.47,60.48,335698.0,54.2572,54.2841,54.2303,54.2392,335698.0
2016-10-27 15:05:00,60.47,60.47,60.41,60.42,197946.0,54.2303,54.2303,54.1765,54.1854,197946.0
2016-10-27 15:10:00,60.41,60.42,60.28,60.3,621539.0,54.1765,54.1854,54.0599,54.0778,621539.0
2016-10-27 15:15:00,60.3,60.3,60.2,60.21,546451.0,54.0778,54.0778,53.9881,53.9971,546451.0
2016-10-27 15:20:00,60.21,60.27,60.2,60.24,345023.0,53.9971,54.0509,53.9881,54.024,345023.0
2016-10-27 15:25:00,60.24,60.26,60.23,60.24,320100.0,54.024,54.0419,54.015,54.024,320100.0
2016-10-27 15:30:00,60.24,60.27,60.22,60.25,403684.0,54.024,54.0509,54.0061,54.033,403684.0
2016-10-27 15:35:00,60.25,60.27,60.21,60.23,513926.0,54.033,54.0509,53.9971,54.015,513926.0
2016-10-27 15:40:00,60.23,60.25,60.21,60.22,288094.0,54.015,54.033,53.9971,54.0061,288094.0
2016-10-27 15:45:00,60.21,60.24,60.21,60.23,317774.0,53.9971,54.024,53.9971,54.015,317774.0
2016-10-27 15:50:00,60.23,60.23,60.09,60.13,1447731.0,54.015,54.015,53.8895,53.9253,1447731.0
2016-10-27 15:55:00,60.13,60.17,60.09,60.11,2456563.0,53.9253,53.9612,53.8895,53.9074,2456563.0
2016-10-28 09:30:00,60.02,60.37,60.01,60.14,1412703.0,53.8267,54.1406,53.8177,53.9343,1412703.0
2016-10-28 09:35:00,60.14,60.28,60.08,60.25,648610.0,53.9343,54.0599,53.8805,54.033,648610.0
2016-10-28 09:40:00,60.25,60.31,60.15,60.2,405273.0,54.033,54.0868,53.9433,53.9881,405273.0
2016-10-28 09:45:00,60.2,60.36,60.18,60.34,441815.0,53.9881,54.1316,53.9702,54.1137,441815.0
2016-10-28 09:50:00,60.33,60.46,60.33,60.39,400303.0,54.1047,54.2213,54.1047,54.1585,400303.0
2016-10-28 09:55:00,60.39,60.42,60.33,60.34,270705.0,54.1585,54.1854,54.1047,54.1137,270705.0
2016-10-28 10:00:00,60.34,60.39,60.11,60.15,632135.0,54.1137,54.1585,53.9074,53.9433,632135.0
2016-10-28 10:05:00,60.15,60.21,60.1,60.2,342072.0,53.9433,53.9971,53.8984,53.9881,342072.0
2016-10-28 10:10:00,60.19,60.26,60.12,60.22,369330.0,53.9792,54.0419,53.9164,54.0061,369330.0
2016-10-28 10:15:00,60.22,60.24,60.16,60.23,276214.0,54.0061,54.024,53.9522,54.015,276214.0
2016-10-28 10:20:00,60.22,60.25,60.16,60.23,223974.0,54.0061,54.033,53.9522,54.015,223974.0
2016-10-28 10:25:00,60.24,60.29,60.18,60.19,232648.0,54.024,54.0688,53.9702,53.9792,232648.0
2016-10-28 10:30:00,60.2,60.29,60.18,60.26,343974.0,53.9881,54.0688,53.9702,54.0419,343974.0
2016-10-28 10:35:00,60.25,60.33,60.21,60.33,425929.0,54.033,54.1047,53.9971,54.1047,425929.0
2016-10-28 10:40:00,60.33,60.4,60.32,60.4,254610.0,54.1047,54.1675,54.0957,54.1675,254610.0
2016-10-28 10:45:00,60.4,60.43,60.36,60.43,310012.0,54.1675,54.1944,54.1316,54.1944,310012.0
2016-10-28 10:50:00,60.43,60.45,60.4,60.44,281654.0,54.1944,54.2123,54.1675,54.2034,281654.0
2016-10-28 10:55:00,60.44,60.46,60.37,60.4,255956.0,54.2034,54.2213,54.1406,54.1675,255956.0
2016-10-28 11:00:00,60.4,60.44,60.39,60.43,163338.0,54.1675,54.2034,54.1585,54.1944,163338.0
2016-10-28 11:05:00,60.44,60.46,60.43,60.45,157795.0,54.2034,54.2213,54.1944,54.2123,157795.0
2016-10-28 11:10:00,60.45,60.48,60.44,60.46,161147.0,54.2123,54.2392,54.2034,54.2213,161147.0
2016-10-28 11:15:00,60.47,60.49,60.44,60.45,177224.0,54.2303,54.2482,54.2034,54.2123,177224.0
2016-10-28 11:20:00,60.45,60.52,60.44,60.52,231538.0,54.2123,54.2751,54.2034,54.2751,231538.0
2016-10-28 11:25:00,60.52,60.52,60.45,60.46,147837.0,54.2751,54.2751,54.2123,54.2213,147837.0
2016-10-28 11:30:00,60.46,60.49,60.45,60.46,265364.0,54.2213,54.2482,54.2123,54.2213,265364.0
2016-10-28 11:35:00,60.46,60.47,60.4,60.41,265677.0,54.2213,54.2303,54.1675,54.1765,265677.0
2016-10-28 11:40:00,60.41,60.44,60.38,60.42,138681.0,54.1765,54.2034,54.1495,54.1854,138681.0
2016-10-28 11:45:00,60.42,60.42,60.39,60.41,112922.0,54.1854,54.1854,54.1585,54.1765,112922.0
2016-10-28 11:50:00,60.41,60.41,60.39,60.39,72112.0,54.1765,54.1765,54.1585,54.1585,72112.0
2016-10-28 11:55:00,60.39,60.4,60.37,60.37,142375.0,54.1585,54.1675,54.1406,54.1406,142375.0
2016-10-28 12:00:00,60.38,60.39,60.32,60.34,155100.0,54.1495,54.1585,54.0957,54.1137,155100.0
2016-10-28 12:05:00,60.35,60.38,60.34,60.38,78931.0,54.1226,54.1495,54.1137,54.1495,78931.0
2016-10-28 12:10:00,60.38,60.38,60.34,60.37,105442.0,54.1495,54.1495,54.1137,54.1406,105442.0
2016-10-28 12:15:00,60.37,60.37,60.34,60.35,82732.0,54.1406,54.1406,54.1137,54.1226,82732.0
2016-10-28 12:20:00,60.35,60.41,60.35,60.4,120199.0,54.1226,54.1765,54.1226,54.1675,120199.0
2016-10-28 12:25:00,60.41,60.44,60.36,60.37,215924.0,54.1765,54.2034,54.1316,54.1406,215924.0
2016-10-28 12:30:00,60.38,60.38,60.34,60.36,104360.0,54.1495,54.1495,54.1137,54.1316,104360.0
2016-10-28 12:35:00,60.36,60.37,60.33,60.33,160379.0,54.1316,54.1406,54.1047,54.1047,160379.0
2016-10-28 12:40:00,60.33,60.35,60.26,60.28,339310.0,54.1047,54.1226,54.0419,54.0599,339310.0
2016-10-28 12:45:00,60.28,60.32,60.27,60.29,132398.0,54.0599,54.0957,54.0509,54.0688,132398.0
2016-10-28 12:50:00,60.29,60.36,60.29,60.35,89695.0,54.0688,54.1316,54.0688,54.1226,89695.0
2016-10-28 12:55:00,60.34,60.35,60.29,60.31,111945.0,54.1137,54.1226,54.0688,54.0868,111945.0
2016-10-28 13:00:00,60.3,60.33,60.1,60.11,334974.0,54.0778,54.1047,53.8984,53.9074,334974.0
2016-10-28 13:05:00,60.13,60.13,59.95,59.95,641474.0,53.9253,53.9253,53.7639,53.7639,641474.0
2016-10-28 13:10:00,59.96,60.04,59.85,59.98,448755.0,53.7729,53.8446,53.6742,53.7908,448755.0
2016-10-28 13:15:00,59.98,59.98,59.79,59.93,452210.0,53.7908,53.7908,53.6204,53.746,452210.0
2016-10-28 13:20:00,59.93,60.02,59.85,59.86,507595.0,53.746,53.8267,53.6742,53.6832,507595.0
2016-10-28 13:25:00,59.86,59.99,59.85,59.93,352473.0,53.6832,53.7998,53.6742,53.746,352473.0
2016-10-28 13:30:00,59.93,59.98,59.87,59.9,439399.0,53.746,53.7908,53.6922,53.7191,439399.0
2016-10-28 13:35:00,59.9,59.94,59.77,59.87,392505.0,53.7191,53.755,53.6025,53.6922,392505.0
2016-10-28 13:40:00,59.87,59.9,59.78,59.84,423556.0,53.6922,53.7191,53.6115,53.6653,423556.0
2016-10-28 13:45:00,59.85,59.9,59.79,59.8,265111.0,53.6742,53.7191,53.6204,53.6294,265111.0
2016-10-28 13:50:00,59.79,59.95,59.73,59.84,333383.0,53.6204,53.7639,53.5666,53.6653,333383.0
2016-10-28 13:55:00,59.85,59.87,59.67,59.7,313494.0,53.6742,53.6922,53.5128,53.5397,313494.0
2016-10-28 14:00:00,59.7,59.77,59.67,59.7,370918.0,53.5397,53.6025,53.5128,53.5397,370918.0
2016-10-28 14:05:00,59.7,59.7,59.58,59.7,431744.0,53.5397,53.5397,53.4321,53.5397,431744.0
2016-10-28 14:10:00,59.7,59.84,59.65,59.84,424568.0,53.5397,53.6653,53.4949,53.6653,424568.0
2016-10-28 14:15:00,59.84,59.92,59.73,59.83,472572.0,53.6653,53.737,53.5666,53.6563,472572.0
2016-10-28 14:20:00,59.82,59.94,59.81,59.93,267349.0,53.6473,53.755,53.6384,53.746,267349.0
2016-10-28 14:25:00,59.93,59.95,59.84,59.92,385623.0,53.746,53.7639,53.6653,53.737,385623.0
2016-10-28 14:30:00,59.92,60.07,59.87,60.04,365014.0,53.737,53.8715,53.6922,53.8446,365014.0
2016-10-28 14:35:00,60.04,60.04,59.92,59.95,266074.0,53.8446,53.8446,53.737,53.7639,266074.0
2016-10-28 14:40:00,59.94,59.97,59.83,59.85,349372.0,53.755,53.7819,53.6563,53.6742,349372.0
2016-10-28 14:45:00,59.85,59.9,59.81,59.89,179660.0,53.6742,53.7191,53.6384,53.7101,179660.0
2016-10-28 14:50:00,59.88,59.97,59.86,59.93,354774.0,53.7011,53.7819,53.6832,53.746,354774.0
2016-10-28 14:55:00,59.93,60.06,59.91,60.05,375273.0,53.746,53.8626,53.728,53.8536,375273.0
2016-10-28 15:00:00,60.05,60.07,59.96,59.99,332750.0,53.8536,53.8715,53.7729,53.7998,332750.0
2016-10-28 15:05:00,59.99,60.04,59.98,60.02,436251.0,53.7998,53.8446,53.7908,53.8267,436251.0
2016-10-28 15:10:00,60.02,60.03,59.89,59.91,369727.0,53.8267,53.8357,53.7101,53.728,369727.0
2016-10-28 15:15:00,59.91,59.95,59.83,59.95,323923.0,53.728,53.7639,53.6563,53.7639,323923.0
2016-10-28 15:20:00,59.96,60.03,59.93,60.02,250318.0,53.7729,53.8357,53.746,53.8267,250318.0
2016-10-28 15:25:00,60.02,60.17,60.01,60.12,423824.0,53.8267,53.9612,53.8177,53.9164,423824.0
2016-10-28 15:30:00,60.12,60.13,60.0,60.02,295082.0,53.9164,53.9253,53.8088,53.8267,295082.0
2016-10-28 15:35:00,60.02,60.04,59.93,59.97,364453.0,53.8267,53.8446,53.746,53.7819,364453.0
2016-10-28 15:40:00,59.98,59.98,59.85,59.93,396685.0,53.7908,53.7908,53.6742,53.746,396685.0
2016-10-28 15:45:00,59.93,59.95,59.85,59.92,434011.0,53.746,53.7639,53.6742,53.737,434011.0
2016-10-28 15:50:00,59.91,59.96,59.87,59.9,507195.0,53.728,53.7729,53.6922,53.7191,507195.0
2016-10-28 15:55:00,59.9,59.94,59.82,59.87,1312797.0,53.7191,53.755,53.6473,53.6922,1312797.0
2016-10-31 09:30:00,60.16,60.28,60.12,60.24,801046.0,53.9522,54.0599,53.9164,54.024,801046.0
2016-10-31 09:35:00,60.24,60.34,60.23,60.3,448916.0,54.024,54.1137,54.015,54.0778,448916.0
2016-10-31 09:40:00,60.3,60.38,60.28,60.3,293865.0,54.0778,54.1495,54.0599,54.0778,293865.0
2016-10-31 09:45:00,60.29,60.38,60.24,60.32,293856.0,54.0688,54.1495,54.024,54.0957,293856.0
2016-10-31 09:50:00,60.32,60.35,60.23,60.25,376820.0,54.0957,54.1226,54.015,54.033,376820.0
2016-10-31 09:55:00,60.25,60.3,60.21,60.23,282447.0,54.033,54.0778,53.9971,54.015,282447.0
2016-10-31 10:00:00,60.23,60.29,60.18,60.18,414716.0,54.015,54.0688,53.9702,53.9702,414716.0
2016-10-31 10:05:00,60.18,60.25,60.15,60.2,396036.0,53.9702,54.033,53.9433,53.9881,396036.0
2016-10-31 10:10:00,60.2,60.31,60.19,60.3,257691.0,53.9881,54.0868,53.9792,54.0778,257691.0
2016-10-31 10:15:00,60.29,60.33,60.25,60.26,247616.0,54.0688,54.1047,54.033,54.0419,247616.0
2016-10-31 10:20:00,60.26,60.32,60.21,60.3,191968.0,54.0419,54.0957,53.9971,54.0778,191968.0
2016-10-31 10:25:00,60.3,60.35,60.27,60.29,293775.0,54.0778,54.1226,54.0509,54.0688,293775.0
2016-10-31 10:30:00,60.29,60.34,60.23,60.23,209953.0,54.0688,54.1137,54.015,54.015,209953.0
2016-10-31 10:35:00,60.23,60.26,60.21,60.23,200540.0,54.015,54.0419,53.9971,54.015,200540.0
2016-10-31 10:40:00,60.23,60.26,60.2,60.24,239732.0,54.015,54.0419,53.9881,54.024,239732.0
2016-10-31 10:45:00,60.24,60.27,60.2,60.25,218123.0,54.024,54.0509,53.9881,54.033,218123.0
2016-10-31 10:50:00,60.26,60.34,60.24,60.34,249668.0,54.0419,54.1137,54.024,54.1137,249668.0
2016-10-31 10:55:00,60.33,60.35,60.26,60.3,267320.0,54.1047,54.1226,54.0419,54.0778,267320.0
2016-10-31 11:00:00,60.3,60.31,60.23,60.3,201881.0,54.0778,54.0868,54.015,54.0778,201881.0
2016-10-31 11:05:00,60.31,60.31,60.23,60.29,214033.0,54.0868,54.0868,54.015,54.0688,214033.0
2016-10-31 11:10:00,60.28,60.29,60.21,60.23,169983.0,54.0599,54.0688,53.9971,54.015,169983.0
2016-10-31 11:15:00,60.23,60.28,60.22,60.25,167766.0,54.015,54.0599,54.0061,54.033,167766.0
2016-10-31 11:20:00,60.25,60.29,60.24,60.27,192999.0,54.033,54.0688,54.024,54.0509,192999.0
2016-10-31 11:25:00,60.27,60.32,60.24,60.31,225059.0,54.0509,54.0957,54.024,54.0868,225059.0
2016-10-31 11:30:00,60.32,60.37,60.31,60.31,323539.0,54.0957,54.1406,54.0868,54.0868,323539.0
2016-10-31 11:35:00,60.32,60.4,60.31,60.39,119485.0,54.0957,54.1675,54.0868,54.1585,119485.0
2016-10-31 11:40:00,60.39,60.41,60.36,60.4,184930.0,54.1585,54.1765,54.1316,54.1675,184930.0
2016-10-31 11:45:00,60.41,60.41,60.36,60.36,135911.0,54.1765,54.1765,54.1316,54.1316,135911.0
2016-10-31 11:50:00,60.36,60.41,60.35,60.39,186642.0,54.1316,54.1765,54.1226,54.1585,186642.0
2016-10-31 11:55:00,60.39,60.42,60.36,60.38,146851.0,54.1585,54.1854,54.1316,54.1495,146851.0
2016-10-31 12:00:00,60.39,60.41,60.35,60.37,154250.0,54.1585,54.1765,54.1226,54.1406,154250.0
2016-10-31 12:05:00,60.37,60.39,60.35,60.36,116717.0,54.1406,54.1585,54.1226,54.1316,116717.0
2016-10-31 12:10:00,60.36,60.37,60.34,60.37,96455.0,54.1316,54.1406,54.1137,54.1406,96455.0
2016-10-31 12:15:00,60.36,60.38,60.33,60.36,193812.0,54.1316,54.1495,54.1047,54.1316,193812.0
2016-10-31 12:20:00,60.37,60.38,60.32,60.32,113273.0,54.1406,54.1495,54.0957,54.0957,113273.0
2016-10-31 12:25:00,60.33,60.37,60.32,60.36,131866.0,54.1047,54.1406,54.0957,54.1316,131866.0
2016-10-31 12:30:00,60.37,60.38,60.31,60.38,214897.0,54.1406,54.1495,54.0868,54.1495,214897.0
2016-10-31 12:35:00,60.37,60.39,60.35,60.36,195587.0,54.1406,54.1585,54.1226,54.1316,195587.0
2016-10-31 12:40:00,60.37,60.38,60.33,60.36,145999.0,54.1406,54.1495,54.1047,54.1316,145999.0
2016-10-31 12:45:00,60.36,60.36,60.3,60.3,253969.0,54.1316,54.1316,54.0778,54.0778,253969.0
2016-10-31 12:50:00,60.3,60.33,60.26,60.28,173294.0,54.0778,54.1047,54.0419,54.0599,173294.0
2016-10-31 12:55:00,60.28,60.31,60.26,60.26,152830.0,54.0599,54.0868,54.0419,54.0419,152830.0
2016-10-31 13:00:00,60.26,60.28,60.25,60.25,104905.0,54.0419,54.0599,54.033,54.033,104905.0
2016-10-31 13:05:00,60.25,60.26,60.2,60.2,128886.0,54.033,54.0419,53.9881,53.9881,128886.0
2016-10-31 13:10:00,60.21,60.22,60.17,60.21,184010.0,53.9971,54.0061,53.9612,53.9971,184010.0
2016-10-31 13:15:00,60.2,60.21,60.17,60.19,145679.0,53.9881,53.9971,53.9612,53.9792,145679.0
2016-10-31 13:20:00,60.19,60.23,60.15,60.16,118547.0,53.9792,54.015,53.9433,53.9522,118547.0
2016-10-31 13:25:00,60.16,60.17,60.15,60.15,75714.0,53.9522,53.9612,53.9433,53.9433,75714.0
2016-10-31 13:30:00,60.15,60.19,60.14,60.18,121141.0,53.9433,53.9792,53.9343,53.9702,121141.0
2016-10-31 13:35:00,60.18,60.19,60.14,60.16,100284.0,53.9702,53.9792,53.9343,53.9522,100284.0
2016-10-31 13:40:00,60.17,60.18,60.14,60.16,114104.0,53.9612,53.9702,53.9343,53.9522,114104.0
2016-10-31 13:45:00,60.17,60.2,60.16,60.18,118393.0,53.9612,53.9881,53.9522,53.9702,118393.0
2016-10-31 13:50:00,60.17,60.19,60.12,60.13,130196.0,53.9612,53.9792,53.9164,53.9253,130196.0
2016-10-31 13:55:00,60.12,60.17,60.11,60.15,161890.0,53.9164,53.9612,53.9074,53.9433,161890.0
2016-10-31 14:00:00,60.15,60.18,60.13,60.16,108935.0,53.9433,53.9702,53.9253,53.9522,108935.0
2016-10-31 14:05:00,60.16,60.17,60.11,60.12,152661.0,53.9522,53.9612,53.9074,53.9164,152661.0
2016-10-31 14:10:00,60.12,60.13,60.05,60.09,163558.0,53.9164,53.9253,53.8536,53.8895,163558.0
2016-10-31 14:15:00,60.09,60.1,60.05,60.06,117022.0,53.8895,53.8984,53.8536,53.8626,117022.0
2016-10-31 14:20:00,60.05,60.11,60.05,60.07,141995.0,53.8536,53.9074,53.8536,53.8715,141995.0
2016-10-31 14:25:00,60.07,60.1,60.06,60.08,142444.0,53.8715,53.8984,53.8626,53.8805,142444.0
2016-10-31 14:30:00,60.08,60.12,60.07,60.12,110297.0,53.8805,53.9164,53.8715,53.9164,110297.0
2016-10-31 14:35:00,60.12,60.15,60.11,60.13,174208.0,53.9164,53.9433,53.9074,53.9253,174208.0
2016-10-31 14:40:00,60.13,60.14,60.09,60.12,111127.0,53.9253,53.9343,53.8895,53.9164,111127.0
2016-10-31 14:45:00,60.11,60.12,60.08,60.09,184039.0,53.9074,53.9164,53.8805,53.8895,184039.0
2016-10-31 14:50:00,60.09,60.13,60.07,60.12,152661.0,53.8895,53.9253,53.8715,53.9164,152661.0
2016-10-31 14:55:00,60.11,60.12,60.07,60.08,123023.0,53.9074,53.9164,53.8715,53.8805,123023.0
2016-10-31 15:00:00,60.08,60.14,60.06,60.12,201423.0,53.8805,53.9343,53.8626,53.9164,201423.0
2016-10-31 15:05:00,60.11,60.14,60.08,60.1,178066.0,53.9074,53.9343,53.8805,53.8984,178066.0
2016-10-31 15:10:00,60.1,60.18,60.1,60.18,227560.0,53.8984,53.9702,53.8984,53.9702,227560.0
2016-10-31 15:15:00,60.18,60.19,60.13,60.13,213832.0,53.9702,53.9792,53.9253,53.9253,213832.0
2016-10-31 15:20:00,60.14,60.18,60.13,60.18,244214.0,53.9343,53.9702,53.9253,53.9702,244214.0
2016-10-31 15:25:00,60.18,60.21,60.16,60.16,308281.0,53.9702,53.9971,53.9522,53.9522,308281.0
2016-10-31 15:30:00,60.16,60.19,60.13,60.15,176876.0,53.9522,53.9792,53.9253,53.9433,176876.0
2016-10-31 15:35:00,60.15,60.18,60.12,60.16,356236.0,53.9433,53.9702,53.9164,53.9522,356236.0
2016-10-31 15:40:00,60.16,60.17,60.11,60.12,250787.0,53.9522,53.9612,53.9074,53.9164,250787.0
2016-10-31 15:45:00,60.12,60.14,60.11,60.13,375117.0,53.9164,53.9343,53.9074,53.9253,375117.0
2016-10-31 15:50:00,60.12,60.13,60.05,60.05,1095918.0,53.9164,53.9253,53.8536,53.8536,1095918.0
2016-10-31 15:55:00,60.05,60.08,59.93,59.93,2772064.0,53.8536,53.8805,53.746,53.746,2772064.0
2016-11-01 09:30:00,59.94,60.02,59.93,60.0,744187.0,53.755,53.8267,53.746,53.8088,744187.0
2016-11-01 09:35:00,60.0,60.01,59.96,59.97,411693.0,53.8088,53.8177,53.7729,53.7819,411693.0
2016-11-01 09:40:00,59.97,59.99,59.88,59.92,412906.0,53.7819,53.7998,53.7011,53.737,412906.0
2016-11-01 09:45:00,59.93,59.98,59.91,59.96,406172.0,53.746,53.7908,53.728,53.7729,406172.0
2016-11-01 09:50:00,59.97,59.98,59.9,59.94,502346.0,53.7819,53.7908,53.7191,53.755,502346.0
2016-11-01 09:55:00,59.95,59.97,59.91,59.92,200244.0,53.7639,53.7819,53.728,53.737,200244.0
2016-11-01 10:00:00,59.93,59.97,59.84,59.9,322962.0,53.746,53.7819,53.6653,53.7191,322962.0
2016-11-01 10:05:00,59.9,59.96,59.86,59.94,231838.0,53.7191,53.7729,53.6832,53.755,231838.0
2016-11-01 10:10:00,59.94,59.94,59.82,59.87,330975.0,53.755,53.755,53.6473,53.6922,330975.0
2016-11-01 10:15:00,59.88,59.88,59.82,59.83,242350.0,53.7011,53.7011,53.6473,53.6563,242350.0
2016-11-01 10:20:00,59.83,59.86,59.81,59.84,428497.0,53.6563,53.6832,53.6384,53.6653,428497.0
2016-11-01 10:25:00,59.84,59.96,59.83,59.9,305390.0,53.6653,53.7729,53.6563,53.7191,305390.0
2016-11-01 10:30:00,59.9,59.95,59.86,59.93,181790.0,53.7191,53.7639,53.6832,53.746,181790.0
2016-11-01 10:35:00,59.92,59.96,59.83,59.85,342706.0,53.737,53.7729,53.6563,53.6742,342706.0
2016-11-01 10:40:00,59.85,59.92,59.84,59.88,296716.0,53.6742,53.737,53.6653,53.7011,296716.0
2016-11-01 10:45:00,59.89,59.92,59.81,59.9,248536.0,53.7101,53.737,53.6384,53.7191,248536.0
2016-11-01 10:50:00,59.9,59.94,59.89,59.91,182566.0,53.7191,53.755,53.7101,53.728,182566.0
2016-11-01 10:55:00,59.91,59.99,59.9,59.98,220552.0,53.728,53.7998,53.7191,53.7908,220552.0
2016-11-01 11:00:00,59.98,60.01,59.95,59.95,201792.0,53.7908,53.8177,53.7639,53.7639,201792.0
2016-11-01 11:05:00,59.94,59.99,59.94,59.98,133201.0,53.755,53.7998,53.755,53.7908,133201.0
2016-11-01 11:10:00,59.98,60.01,59.95,59.99,148101.0,53.7908,53.8177,53.7639,53.7998,148101.0
2016-11-01 11:15:00,59.98,60.01,59.96,60.0,165627.0,53.7908,53.8177,53.7729,53.8088,165627.0
2016-11-01 11:20:00,60.0,60.01,59.97,59.97,145682.0,53.8088,53.8177,53.7819,53.7819,145682.0
2016-11-01 11:25:00,59.98,60.01,59.94,59.94,163552.0,53.7908,53.8177,53.755,53.755,163552.0
2016-11-01 11:30:00,59.93,59.94,59.87,59.93,219902.0,53.746,53.755,53.6922,53.746,219902.0
2016-11-01 11:35:00,59.92,59.95,59.9,59.91,138683.0,53.737,53.7639,53.7191,53.728,138683.0
2016-11-01 11:40:00,59.91,59.97,59.89,59.92,146698.0,53.728,53.7819,53.7101,53.737,146698.0
2016-11-01 11:45:00,59.92,59.95,59.91,59.91,97854.0,53.737,53.7639,53.728,53.728,97854.0
2016-11-01 11:50:00,59.91,59.93,59.88,59.89,142273.0,53.728,53.746,53.7011,53.7101,142273.0
2016-11-01 11:55:00,59.89,59.89,59.84,59.87,175933.0,53.7101,53.7101,53.6653,53.6922,175933.0
2016-11-01 12:00:00,59.88,59.89,59.85,59.86,86797.0,53.7011,53.7101,53.6742,53.6832,86797.0
2016-11-01 12:05:00,59.85,59.87,59.76,59.76,410030.0,53.6742,53.6922,53.5935,53.5935,410030.0
2016-11-01 12:10:00,59.75,59.76,59.71,59.75,237798.0,53.5846,53.5935,53.5487,53.5846,237798.0
2016-11-01 12:15:00,59.73,59.75,59.65,59.74,334735.0,53.5666,53.5846,53.4949,53.5756,334735.0
2016-11-01 12:20:00,59.75,59.77,59.72,59.76,263686.0,53.5846,53.6025,53.5577,53.5935,263686.0
2016-11-01 12:25:00,59.76,59.78,59.72,59.73,213735.0,53.5935,53.6115,53.5577,53.5666,213735.0
2016-11-01 12:30:00,59.73,59.82,59.72,59.82,159126.0,53.5666,53.6473,53.5577,53.6473,159126.0
2016-11-01 12:35:00,59.81,59.82,59.75,59.75,101182.0,53.6384,53.6473,53.5846,53.5846,101182.0
2016-11-01 12:40:00,59.75,59.79,59.74,59.77,168784.0,53.5846,53.6204,53.5756,53.6025,168784.0
2016-11-01 12:45:00,59.76,59.78,59.7,59.71,187694.0,53.5935,53.6115,53.5397,53.5487,187694.0
2016-11-01 12:50:00,59.71,59.72,59.7,59.72,140159.0,53.5487,53.5577,53.5397,53.5577,140159.0
2016-11-01 12:55:00,59.72,59.74,59.7,59.73,164313.0,53.5577,53.5756,53.5397,53.5666,164313.0
2016-11-01 13:00:00,59.73,59.75,59.71,59.72,126678.0,53.5666,53.5846,53.5487,53.5577,126678.0
2016-11-01 13:05:00,59.73,59.74,59.7,59.72,226785.0,53.5666,53.5756,53.5397,53.5577,226785.0
2016-11-01 13:10:00,59.72,59.79,59.71,59.76,193445.0,53.5577,53.6204,53.5487,53.5935,193445.0
2016-11-01 13:15:00,59.76,59.77,59.65,59.68,179526.0,53.5935,53.6025,53.4949,53.5218,179526.0
2016-11-01 13:20:00,59.67,59.68,59.55,59.59,298869.0,53.5128,53.5218,53.4052,53.4411,298869.0
2016-11-01 13:25:00,59.59,59.66,59.58,59.64,132036.0,53.4411,53.5038,53.4321,53.4859,132036.0
2016-11-01 13:30:00,59.64,59.65,59.58,59.62,183572.0,53.4859,53.4949,53.4321,53.468,183572.0
2016-11-01 13:35:00,59.63,59.65,59.6,59.62,198035.0,53.4769,53.4949,53.45,53.468,198035.0
2016-11-01 13:40:00,59.62,59.63,59.51,59.55,207785.0,53.468,53.4769,53.3693,53.4052,207785.0
2016-11-01 13:45:00,59.56,59.56,59.41,59.46,317861.0,53.4142,53.4142,53.2796,53.3245,317861.0
2016-11-01 13:50:00,59.46,59.54,59.45,59.52,210561.0,53.3245,53.3962,53.3155,53.3783,210561.0
2016-11-01 13:55:00,59.52,59.54,59.45,59.47,161646.0,53.3783,53.3962,53.3155,53.3334,161646.0
2016-11-01 14:00:00,59.47,59.53,59.43,59.47,241701.0,53.3334,53.3873,53.2976,53.3334,241701.0
2016-11-01 14:05:00,59.47,59.47,59.39,59.44,220635.0,53.3334,53.3334,53.2617,53.3065,220635.0
2016-11-01 14:10:00,59.45,59.48,59.38,59.38,115013.0,53.3155,53.3424,53.2527,53.2527,115013.0
2016-11-01 14:15:00,59.39,59.4,59.25,59.3,407985.0,53.2617,53.2707,53.1362,53.181,407985.0
2016-11-01 14:20:00,59.3,59.39,59.29,59.39,243154.0,53.181,53.2617,53.172,53.2617,243154.0
2016-11-01 14:25:00,59.39,59.58,59.37,59.52,395386.0,53.2617,53.4321,53.2438,53.3783,395386.0
2016-11-01 14:30:00,59.52,59.58,59.5,59.55,188739.0,53.3783,53.4321,53.3604,53.4052,188739.0
2016-11-01 14:35:00,59.55,59.64,59.53,59.57,218048.0,53.4052,53.4859,53.3873,53.4231,218048.0
2016-11-01 14:40:00,59.58,59.6,59.38,59.56,310410.0,53.4321,53.45,53.2527,53.4142,310410.0
2016-11-01 14:45:00,59.56,59.57,59.48,59.5,178199.0,53.4142,53.4231,53.3424,53.3604,178199.0
2016-11-01 14:50:00,59.51,59.55,59.46,59.55,216973.0,53.3693,53.4052,53.3245,53.4052,216973.0
2016-11-01 14:55:00,59.55,59.59,59.53,59.54,241702.0,53.4052,53.4411,53.3873,53.3962,241702.0
2016-11-01 15:00:00,59.53,59.6,59.48,59.55,464032.0,53.3873,53.45,53.3424,53.4052,464032.0
2016-11-01 15:05:00,59.55,59.57,59.38,59.53,260842.0,53.4052,53.4231,53.2527,53.3873,260842.0
2016-11-01 15:10:00,59.53,59.58,59.5,59.55,232832.0,53.3873,53.4321,53.3604,53.4052,232832.0
2016-11-01 15:15:00,59.55,59.64,59.52,59.62,410079.0,53.4052,53.4859,53.3783,53.468,410079.0
2016-11-01 15:20:00,59.62,59.66,59.59,59.65,328658.0,53.468,53.5038,53.4411,53.4949,328658.0
2016-11-01 15:25:00,59.65,59.76,59.64,59.76,410445.0,53.4949,53.5935,53.4859,53.5935,410445.0
2016-11-01 15:30:00,59.75,59.8,59.75,59.78,406889.0,53.5846,53.6294,53.5846,53.6115,406889.0
2016-11-01 15:35:00,59.79,59.84,59.75,59.83,409319.0,53.6204,53.6653,53.5846,53.6563,409319.0
2016-11-01 15:40:00,59.82,59.85,59.73,59.77,317344.0,53.6473,53.6742,53.5666,53.6025,317344.0
2016-11-01 15:45:00,59.76,59.9,59.76,59.82,431165.0,53.5935,53.7191,53.5935,53.6473,431165.0
2016-11-01 15:50:00,59.82,59.86,59.78,59.86,574950.0,53.6473,53.6832,53.6115,53.6832,574950.0
2016-11-01 15:55:00,59.85,59.86,59.78,59.8,845921.0,53.6742,53.6832,53.6115,53.6294,845921.0
2016-11-02 09:30:00,59.82,59.93,59.64,59.67,832371.0,53.6473,53.746,53.4859,53.5128,832371.0
2016-11-02 09:35:00,59.68,59.88,59.66,59.86,229814.0,53.5218,53.7011,53.5038,53.6832,229814.0
2016-11-02 09:40:00,59.86,59.9,59.72,59.86,223752.0,53.6832,53.7191,53.5577,53.6832,223752.0
2016-11-02 09:45:00,59.86,59.91,59.83,59.87,339113.0,53.6832,53.728,53.6563,53.6922,339113.0
2016-11-02 09:50:00,59.87,59.89,59.75,59.77,191757.0,53.6922,53.7101,53.5846,53.6025,191757.0
2016-11-02 09:55:00,59.78,59.81,59.71,59.78,264083.0,53.6115,53.6384,53.5487,53.6115,264083.0
2016-11-02 10:00:00,59.77,59.83,59.74,59.79,289662.0,53.6025,53.6563,53.5756,53.6204,289662.0
2016-11-02 10:05:00,59.78,59.81,59.76,59.78,170535.0,53.6115,53.6384,53.5935,53.6115,170535.0
2016-11-02 10:10:00,59.78,59.78,59.73,59.75,119061.0,53.6115,53.6115,53.5666,53.5846,119061.0
2016-11-02 10:15:00,59.75,59.78,59.67,59.68,153006.0,53.5846,53.6115,53.5128,53.5218,153006.0
2016-11-02 10:20:00,59.68,59.76,59.65,59.65,164117.0,53.5218,53.5935,53.4949,53.4949,164117.0
2016-11-02 10:25:00,59.64,59.74,59.64,59.73,146152.0,53.4859,53.5756,53.4859,53.5666,146152.0
2016-11-02 10:30:00,59.72,59.74,59.64,59.68,205219.0,53.5577,53.5756,53.4859,53.5218,205219.0
2016-11-02 10:35:00,59.68,59.74,59.65,59.74,141214.0,53.5218,53.5756,53.4949,53.5756,141214.0
2016-11-02 10:40:00,59.74,59.74,59.59,59.59,271413.0,53.5756,53.5756,53.4411,53.4411,271413.0
2016-11-02 10:45:00,59.58,59.66,59.55,59.62,219730.0,53.4321,53.5038,53.4052,53.468,219730.0
2016-11-02 10:50:00,59.61,59.66,59.51,59.56,240853.0,53.459,53.5038,53.3693,53.4142,240853.0
2016-11-02 10:55:00,59.56,59.58,59.52,59.55,208329.0,53.4142,53.4321,53.3783,53.4052,208329.0
2016-11-02 11:00:00,59.55,59.62,59.54,59.59,237022.0,53.4052,53.468,53.3962,53.4411,237022.0
2016-11-02 11:05:00,59.6,59.65,59.58,59.65,111577.0,53.45,53.4949,53.4321,53.4949,111577.0
2016-11-02 11:10:00,59.64,59.75,59.63,59.73,147174.0,53.4859,53.5846,53.4769,53.5666,147174.0
2016-11-02 11:15:00,59.72,59.78,59.71,59.75,229790.0,53.5577,53.6115,53.5487,53.5846,229790.0
2016-11-02 11:20:00,59.76,59.77,59.71,59.76,166270.0,53.5935,53.6025,53.5487,53.5935,166270.0
2016-11-02 11:25:00,59.75,59.79,59.75,59.77,158359.0,53.5846,53.6204,53.5846,53.6025,158359.0
2016-11-02 11:30:00,59.77,59.79,59.73,59.78,238933.0,53.6025,53.6204,53.5666,53.6115,238933.0
2016-11-02 11:35:00,59.78,59.78,59.72,59.76,263095.0,53.6115,53.6115,53.5577,53.5935,263095.0
2016-11-02 11:40:00,59.76,59.76,59.71,59.75,136341.0,53.5935,53.5935,53.5487,53.5846,136341.0
2016-11-02 11:45:00,59.76,59.78,59.72,59.75,143827.0,53.5935,53.6115,53.5577,53.5846,143827.0
2016-11-02 11:50:00,59.76,59.76,59.67,59.68,152845.0,53.5935,53.5935,53.5128,53.5218,152845.0
2016-11-02 11:55:00,59.69,59.73,59.68,59.71,217424.0,53.5307,53.5666,53.5218,53.5487,217424.0
2016-11-02 12:00:00,59.71,59.74,59.69,59.7,176898.0,53.5487,53.5756,53.5307,53.5397,176898.0
2016-11-02 12:05:00,59.7,59.77,59.67,59.76,172782.0,53.5397,53.6025,53.5128,53.5935,172782.0
2016-11-02 12:10:00,59.76,59.82,59.76,59.77,148775.0,53.5935,53.6473,53.5935,53.6025,148775.0
2016-11-02 12:15:00,59.76,59.79,59.73,59.75,87340.0,53.5935,53.6204,53.5666,53.5846,87340.0
2016-11-02 12:20:00,59.74,59.77,59.69,59.7,208696.0,53.5756,53.6025,53.5307,53.5397,208696.0
2016-11-02 12:25:00,59.7,59.74,59.68,59.73,144800.0,53.5397,53.5756,53.5218,53.5666,144800.0
2016-11-02 12:30:00,59.73,59.75,59.69,59.71,94125.0,53.5666,53.5846,53.5307,53.5487,94125.0
2016-11-02 12:35:00,59.71,59.73,59.69,59.73,95130.0,53.5487,53.5666,53.5307,53.5666,95130.0
2016-11-02 12:40:00,59.73,59.73,59.69,59.71,161179.0,53.5666,53.5666,53.5307,53.5487,161179.0
2016-11-02 12:45:00,59.71,59.72,59.67,59.68,148155.0,53.5487,53.5577,53.5128,53.5218,148155.0
2016-11-02 12:50:00,59.68,59.69,59.64,59.66,124921.0,53.5218,53.5307,53.4859,53.5038,124921.0
2016-11-02 12:55:00,59.65,59.67,59.59,59.6,183063.0,53.4949,53.5128,53.4411,53.45,183063.0
2016-11-02 13:00:00,59.6,59.63,59.5,59.51,158419.0,53.45,53.4769,53.3604,53.3693,158419.0
2016-11-02 13:05:00,59.51,59.52,59.44,59.49,161938.0,53.3693,53.3783,53.3065,53.3514,161938.0
2016-11-02 13:10:00,59.5,59.51,59.38,59.41,248675.0,53.3604,53.3693,53.2527,53.2796,248675.0
2016-11-02 13:15:00,59.41,59.42,59.35,59.36,216822.0,53.2796,53.2886,53.2258,53.2348,216822.0
2016-11-02 13:20:00,59.36,59.38,59.31,59.33,400380.0,53.2348,53.2527,53.19,53.2079,400380.0
2016-11-02 13:25:00,59.34,59.43,59.33,59.38,273218.0,53.2169,53.2976,53.2079,53.2527,273218.0
2016-11-02 13:30:00,59.38,59.42,59.37,59.39,106062.0,53.2527,53.2886,53.2438,53.2617,106062.0
2016-11-02 13:35:00,59.39,59.44,59.38,59.44,223047.0,53.2617,53.3065,53.2527,53.3065,223047.0
2016-11-02 13:40:00,59.44,59.52,59.43,59.51,307187.0,53.3065,53.3783,53.2976,53.3693,307187.0
2016-11-02 13:45:00,59.52,59.53,59.46,59.48,143991.0,53.3783,53.3873,53.3245,53.3424,143991.0
2016-11-02 13:50:00,59.49,59.52,59.48,59.51,133978.0,53.3514,53.3783,53.3424,53.3693,133978.0
2016-11-02 13:55:00,59.51,59.55,59.46,59.53,326203.0,53.3693,53.4052,53.3245,53.3873,326203.0
2016-11-02 14:00:00,59.53,59.62,59.39,59.52,419041.0,53.3873,53.468,53.2617,53.3783,419041.0
2016-11-02 14:05:00,59.52,59.52,59.3,59.35,355892.0,53.3783,53.3783,53.181,53.2258,355892.0
2016-11-02 14:10:00,59.35,59.59,59.34,59.57,370169.0,53.2258,53.4411,53.2169,53.4231,370169.0
2016-11-02 14:15:00,59.54,59.66,59.47,59.62,315877.0,53.3962,53.5038,53.3334,53.468,315877.0
2016-11-02 14:20:00,59.62,59.75,59.57,59.7,547920.0,53.468,53.5846,53.4231,53.5397,547920.0
2016-11-02 14:25:00,59.69,59.77,59.66,59.68,406479.0,53.5307,53.6025,53.5038,53.5218,406479.0
2016-11-02 14:30:00,59.68,59.72,59.6,59.66,191199.0,53.5218,53.5577,53.45,53.5038,191199.0
2016-11-02 14:35:00,59.67,59.77,59.63,59.71,258503.0,53.5128,53.6025,53.4769,53.5487,258503.0
2016-11-02 14:40:00,59.72,59.73,59.64,59.67,200825.0,53.5577,53.5666,53.4859,53.5128,200825.0
2016-11-02 14:45:00,59.66,59.71,59.56,59.56,247026.0,53.5038,53.5487,53.4142,53.4142,247026.0
2016-11-02 14:50:00,59.56,59.58,59.49,59.54,276231.0,53.4142,53.4321,53.3514,53.3962,276231.0
2016-11-02 14:55:00,59.54,59.61,59.52,59.55,237628.0,53.3962,53.459,53.3783,53.4052,237628.0
2016-11-02 15:00:00,59.55,59.59,59.49,59.58,207030.0,53.4052,53.4411,53.3514,53.4321,207030.0
2016-11-02 15:05:00,59.58,59.6,59.53,59.57,179947.0,53.4321,53.45,53.3873,53.4231,179947.0
2016-11-02 15:10:00,59.57,59.59,59.48,59.55,209447.0,53.4231,53.4411,53.3424,53.4052,209447.0
2016-11-02 15:15:00,59.54,59.57,59.51,59.54,207700.0,53.3962,53.4231,53.3693,53.3962,207700.0
2016-11-02 15:20:00,59.55,59.64,59.54,59.64,116769.0,53.4052,53.4859,53.3962,53.4859,116769.0
2016-11-02 15:25:00,59.63,59.69,59.63,59.65,344810.0,53.4769,53.5307,53.4769,53.4949,344810.0
2016-11-02 15:30:00,59.66,59.67,59.58,59.6,227139.0,53.5038,53.5128,53.4321,53.45,227139.0
2016-11-02 15:35:00,59.6,59.61,59.51,59.52,231851.0,53.45,53.459,53.3693,53.3783,231851.0
2016-11-02 15:40:00,59.52,59.58,59.51,59.57,257836.0,53.3783,53.4321,53.3693,53.4231,257836.0
2016-11-02 15:45:00,59.56,59.6,59.5,59.58,264058.0,53.4142,53.45,53.3604,53.4321,264058.0
2016-11-02 15:50:00,59.58,59.58,59.47,59.51,366339.0,53.4321,53.4321,53.3334,53.3693,366339.0
2016-11-02 15:55:00,59.5,59.51,59.41,59.43,1079390.0,53.3604,53.3693,53.2796,53.2976,1079390.0
2016-11-03 09:30:00,59.53,59.64,59.36,59.54,735294.0,53.3873,53.4859,53.2348,53.3962,735294.0
2016-11-03 09:35:00,59.54,59.57,59.48,59.52,253556.0,53.3962,53.4231,53.3424,53.3783,253556.0
2016-11-03 09:40:00,59.52,59.58,59.42,59.42,249177.0,53.3783,53.4321,53.2886,53.2886,249177.0
2016-11-03 09:45:00,59.43,59.49,59.35,59.4,310029.0,53.2976,53.3514,53.2258,53.2707,310029.0
2016-11-03 09:50:00,59.41,59.45,59.37,59.39,228297.0,53.2796,53.3155,53.2438,53.2617,228297.0
2016-11-03 09:55:00,59.39,59.46,59.35,59.35,148165.0,53.2617,53.3245,53.2258,53.2258,148165.0
2016-11-03 10:00:00,59.35,59.41,59.29,59.31,209637.0,53.2258,53.2796,53.172,53.19,209637.0
2016-11-03 10:05:00,59.32,59.37,59.3,59.31,315602.0,53.1989,53.2438,53.181,53.19,315602.0
2016-11-03 10:10:00,59.32,59.37,59.31,59.35,140352.0,53.1989,53.2438,53.19,53.2258,140352.0
2016-11-03 10:15:00,59.34,59.34,59.24,59.28,227988.0,53.2169,53.2169,53.1272,53.1631,227988.0
2016-11-03 10:20:00,59.28,59.38,59.28,59.31,198039.0,53.1631,53.2527,53.1631,53.19,198039.0
2016-11-03 10:25:00,59.31,59.34,59.27,59.31,225325.0,53.19,53.2169,53.1541,53.19,225325.0
2016-11-03 10:30:00,59.31,59.37,59.29,59.35,309611.0,53.19,53.2438,53.172,53.2258,309611.0
2016-11-03 10:35:00,59.35,59.36,59.29,59.3,262695.0,53.2258,53.2348,53.172,53.181,262695.0
2016-11-03 10:40:00,59.3,59.37,59.28,59.34,216788.0,53.181,53.2438,53.1631,53.2169,216788.0
2016-11-03 10:45:00,59.35,59.37,59.24,59.3,344804.0,53.2258,53.2438,53.1272,53.181,344804.0
2016-11-03 10:50:00,59.3,59.35,59.26,59.33,170669.0,53.181,53.2258,53.1451,53.2079,170669.0
2016-11-03 10:55:00,59.33,59.35,59.27,59.34,187353.0,53.2079,53.2258,53.1541,53.2169,187353.0
2016-11-03 11:00:00,59.33,59.36,59.28,59.3,168626.0,53.2079,53.2348,53.1631,53.181,168626.0
2016-11-03 11:05:00,59.3,59.31,59.26,59.26,184526.0,53.181,53.19,53.1451,53.1451,184526.0
2016-11-03 11:10:00,59.26,59.3,59.24,59.29,188819.0,53.1451,53.181,53.1272,53.172,188819.0
2016-11-03 11:15:00,59.29,59.33,59.26,59.31,187925.0,53.172,53.2079,53.1451,53.19,187925.0
2016-11-03 11:20:00,59.31,59.36,59.26,59.28,164467.0,53.19,53.2348,53.1451,53.1631,164467.0
2016-11-03 11:25:00,59.28,59.33,59.27,59.33,157781.0,53.1631,53.2079,53.1541,53.2079,157781.0
2016-11-03 11:30:00,59.33,59.35,59.29,59.32,170769.0,53.2079,53.2258,53.172,53.1989,170769.0
2016-11-03 11:35:00,59.32,59.37,59.32,59.35,164483.0,53.1989,53.2438,53.1989,53.2258,164483.0
2016-11-03 11:40:00,59.35,59.37,59.29,59.31,130989.0,53.2258,53.2438,53.172,53.19,130989.0
2016-11-03 11:45:00,59.32,59.36,59.31,59.35,81455.0,53.1989,53.2348,53.19,53.2258,81455.0
2016-11-03 11:50:00,59.35,59.36,59.33,59.35,104965.0,53.2258,53.2348,53.2079,53.2258,104965.0
2016-11-03 11:55:00,59.34,59.37,59.33,59.34,208325.0,53.2169,53.2438,53.2079,53.2169,208325.0
2016-11-03 12:00:00,59.34,59.34,59.29,59.3,115083.0,53.2169,53.2169,53.172,53.181,115083.0
2016-11-03 12:05:00,59.3,59.31,59.18,59.18,250733.0,53.181,53.19,53.0734,53.0734,250733.0
2016-11-03 12:10:00,59.19,59.22,59.18,59.2,214577.0,53.0823,53.1092,53.0734,53.0913,214577.0
2016-11-03 12:15:00,59.2,59.22,59.17,59.2,171370.0,53.0913,53.1092,53.0644,53.0913,171370.0
2016-11-03 12:20:00,59.2,59.21,59.13,59.15,155371.0,53.0913,53.1003,53.0285,53.0465,155371.0
2016-11-03 12:25:00,59.15,59.22,59.13,59.2,146778.0,53.0465,53.1092,53.0285,53.0913,146778.0
2016-11-03 12:30:00,59.19,59.21,59.15,59.16,121777.0,53.0823,53.1003,53.0465,53.0554,121777.0
2016-11-03 12:35:00,59.15,59.2,59.14,59.2,143302.0,53.0465,53.0913,53.0375,53.0913,143302.0
2016-11-03 12:40:00,59.19,59.21,59.13,59.17,143114.0,53.0823,53.1003,53.0285,53.0644,143114.0
2016-11-03 12:45:00,59.17,59.19,59.13,59.18,125527.0,53.0644,53.0823,53.0285,53.0734,125527.0
2016-11-03 12:50:00,59.18,59.22,59.17,59.18,168940.0,53.0734,53.1092,53.0644,53.0734,168940.0
2016-11-03 12:55:00,59.19,59.25,59.19,59.22,120660.0,53.0823,53.1362,53.0823,53.1092,120660.0
2016-11-03 13:00:00,59.21,59.24,59.17,59.17,207822.0,53.1003,53.1272,53.0644,53.0644,207822.0
2016-11-03 13:05:00,59.17,59.19,59.15,59.17,87994.0,53.0644,53.0823,53.0465,53.0644,87994.0
2016-11-03 13:10:00,59.17,59.2,59.12,59.14,147321.0,53.0644,53.0913,53.0196,53.0375,147321.0
2016-11-03 13:15:00,59.15,59.18,59.13,59.17,132064.0,53.0465,53.0734,53.0285,53.0644,132064.0
2016-11-03 13:20:00,59.18,59.2,59.14,59.19,138335.0,53.0734,53.0913,53.0375,53.0823,138335.0
2016-11-03 13:25:00,59.19,59.29,59.18,59.23,258195.0,53.0823,53.172,53.0734,53.1182,258195.0
2016-11-03 13:30:00,59.23,59.28,59.22,59.26,157616.0,53.1182,53.1631,53.1092,53.1451,157616.0
2016-11-03 13:35:00,59.26,59.26,59.21,59.23,135550.0,53.1451,53.1451,53.1003,53.1182,135550.0
2016-11-03 13:40:00,59.23,59.25,59.18,59.19,107608.0,53.1182,53.1362,53.0734,53.0823,107608.0
2016-11-03 13:45:00,59.19,59.21,59.16,59.17,89543.0,53.0823,53.1003,53.0554,53.0644,89543.0
2016-11-03 13:50:00,59.16,59.2,59.13,59.18,114444.0,53.0554,53.0913,53.0285,53.0734,114444.0
2016-11-03 13:55:00,59.18,59.18,59.11,59.15,131814.0,53.0734,53.0734,53.0106,53.0465,131814.0
2016-11-03 14:00:00,59.15,59.2,59.11,59.19,159322.0,53.0465,53.0913,53.0106,53.0823,159322.0
2016-11-03 14:05:00,59.19,59.22,59.16,59.21,109308.0,53.0823,53.1092,53.0554,53.1003,109308.0
2016-11-03 14:10:00,59.21,59.26,59.21,59.24,181897.0,53.1003,53.1451,53.1003,53.1272,181897.0
2016-11-03 14:15:00,59.24,59.25,59.16,59.17,100254.0,53.1272,53.1362,53.0554,53.0644,100254.0
2016-11-03 14:20:00,59.17,59.23,59.16,59.22,105295.0,53.0644,53.1182,53.0554,53.1092,105295.0
2016-11-03 14:25:00,59.22,59.25,59.19,59.23,165170.0,53.1092,53.1362,53.0823,53.1182,165170.0
2016-11-03 14:30:00,59.23,59.25,59.21,59.22,152729.0,53.1182,53.1362,53.1003,53.1092,152729.0
2016-11-03 14:35:00,59.22,59.27,59.21,59.24,147514.0,53.1092,53.1541,53.1003,53.1272,147514.0
2016-11-03 14:40:00,59.24,59.26,59.21,59.21,142960.0,53.1272,53.1451,53.1003,53.1003,142960.0
2016-11-03 14:45:00,59.21,59.26,59.2,59.26,193951.0,53.1003,53.1451,53.0913,53.1451,193951.0
2016-11-03 14:50:00,59.26,59.28,59.24,59.26,294867.0,53.1451,53.1631,53.1272,53.1451,294867.0
2016-11-03 14:55:00,59.26,59.28,59.23,59.27,276764.0,53.1451,53.1631,53.1182,53.1541,276764.0
2016-11-03 15:00:00,59.26,59.27,59.23,59.24,88217.0,53.1451,53.1541,53.1182,53.1272,88217.0
2016-11-03 15:05:00,59.24,59.24,59.17,59.21,162677.0,53.1272,53.1272,53.0644,53.1003,162677.0
2016-11-03 15:10:00,59.2,59.24,59.2,59.22,264635.0,53.0913,53.1272,53.0913,53.1092,264635.0
2016-11-03 15:15:00,59.23,59.28,59.2,59.23,385517.0,53.1182,53.1631,53.0913,53.1182,385517.0
2016-11-03 15:20:00,59.22,59.25,59.21,59.22,218638.0,53.1092,53.1362,53.1003,53.1092,218638.0
2016-11-03 15:25:00,59.22,59.24,59.2,59.2,211685.0,53.1092,53.1272,53.0913,53.0913,211685.0
2016-11-03 15:30:00,59.21,59.22,59.12,59.12,386513.0,53.1003,53.1092,53.0196,53.0196,386513.0
2016-11-03 15:35:00,59.12,59.19,59.12,59.14,193042.0,53.0196,53.0823,53.0196,53.0375,193042.0
2016-11-03 15:40:00,59.15,59.2,59.13,59.16,437155.0,53.0465,53.0913,53.0285,53.0554,437155.0
2016-11-03 15:45:00,59.15,59.21,59.12,59.12,515695.0,53.0465,53.1003,53.0196,53.0196,515695.0
2016-11-03 15:50:00,59.13,59.2,59.12,59.2,588498.0,53.0285,53.0913,53.0196,53.0913,588498.0
2016-11-03 15:55:00,59.2,59.25,59.17,59.21,980410.0,53.0913,53.1362,53.0644,53.1003,980410.0
2016-11-04 09:30:00,58.69,58.97,58.52,58.86,3305323.0,52.6339,52.885,52.4815,52.7864,3305323.0
2016-11-04 09:35:00,58.84,58.97,58.82,58.95,628223.0,52.7685,52.885,52.7505,52.8671,628223.0
2016-11-04 09:40:00,58.94,58.94,58.68,58.7,514924.0,52.8581,52.8581,52.625,52.6429,514924.0
2016-11-04 09:45:00,58.69,58.84,58.63,58.7,696760.0,52.6339,52.7685,52.5801,52.6429,696760.0
2016-11-04 09:50:00,58.7,58.79,58.6,58.74,354772.0,52.6429,52.7236,52.5532,52.6788,354772.0
2016-11-04 09:55:00,58.74,58.75,58.57,58.67,384697.0,52.6788,52.6877,52.5263,52.616,384697.0
2016-11-04 10:00:00,58.67,58.87,58.67,58.86,353087.0,52.616,52.7954,52.616,52.7864,353087.0
2016-11-04 10:05:00,58.85,58.92,58.81,58.87,223431.0,52.7774,52.8402,52.7416,52.7954,223431.0
2016-11-04 10:10:00,58.86,58.94,58.86,58.91,310804.0,52.7864,52.8581,52.7864,52.8312,310804.0
2016-11-04 10:15:00,58.9,58.99,58.82,58.96,268432.0,52.8223,52.903,52.7505,52.8761,268432.0
2016-11-04 10:20:00,58.97,59.06,58.93,59.01,249756.0,52.885,52.9658,52.8492,52.9209,249756.0
2016-11-04 10:25:00,59.01,59.08,58.99,59.07,199469.0,52.9209,52.9837,52.903,52.9747,199469.0
2016-11-04 10:30:00,59.06,59.14,59.03,59.1,256637.0,52.9658,53.0375,52.9389,53.0016,256637.0
2016-11-04 10:35:00,59.09,59.2,59.07,59.19,218963.0,52.9927,53.0913,52.9747,53.0823,218963.0
2016-11-04 10:40:00,59.18,59.23,59.16,59.2,274813.0,53.0734,53.1182,53.0554,53.0913,274813.0
2016-11-04 10:45:00,59.21,59.23,59.12,59.17,333058.0,53.1003,53.1182,53.0196,53.0644,333058.0
2016-11-04 10:50:00,59.17,59.23,59.13,59.22,259749.0,53.0644,53.1182,53.0285,53.1092,259749.0
2016-11-04 10:55:00,59.23,59.24,59.16,59.17,279528.0,53.1182,53.1272,53.0554,53.0644,279528.0
2016-11-04 11:00:00,59.17,59.26,59.15,59.26,263305.0,53.0644,53.1451,53.0465,53.1451,263305.0
2016-11-04 11:05:00,59.25,59.28,59.23,59.24,341530.0,53.1362,53.1631,53.1182,53.1272,341530.0
2016-11-04 11:10:00,59.25,59.25,59.19,59.2,318243.0,53.1362,53.1362,53.0823,53.0913,318243.0
2016-11-04 11:15:00,59.21,59.25,59.18,59.24,205459.0,53.1003,53.1362,53.0734,53.1272,205459.0
2016-11-04 11:20:00,59.24,59.25,59.19,59.22,236171.0,53.1272,53.1362,53.0823,53.1092,236171.0
2016-11-04 11:25:00,59.21,59.24,59.18,59.22,202265.0,53.1003,53.1272,53.0734,53.1092,202265.0
2016-11-04 11:30:00,59.22,59.23,59.13,59.18,172737.0,53.1092,53.1182,53.0285,53.0734,172737.0
2016-11-04 11:35:00,59.17,59.17,59.11,59.15,187535.0,53.0644,53.0644,53.0106,53.0465,187535.0
2016-11-04 11:40:00,59.16,59.16,59.1,59.14,233340.0,53.0554,53.0554,53.0016,53.0375,233340.0
2016-11-04 11:45:00,59.14,59.14,59.08,59.12,174811.0,53.0375,53.0375,52.9837,53.0196,174811.0
2016-11-04 11:50:00,59.12,59.12,59.06,59.08,135932.0,53.0196,53.0196,52.9658,52.9837,135932.0
2016-11-04 11:55:00,59.09,59.13,59.08,59.1,154173.0,52.9927,53.0285,52.9837,53.0016,154173.0
2016-11-04 12:00:00,59.1,59.16,59.09,59.15,195511.0,53.0016,53.0554,52.9927,53.0465,195511.0
2016-11-04 12:05:00,59.15,59.16,59.12,59.15,122884.0,53.0465,53.0554,53.0196,53.0465,122884.0
2016-11-04 12:10:00,59.15,59.2,59.14,59.19,197386.0,53.0465,53.0913,53.0375,53.0823,197386.0
2016-11-04 12:15:00,59.19,59.22,59.18,59.19,156536.0,53.0823,53.1092,53.0734,53.0823,156536.0
2016-11-04 12:20:00,59.19,59.21,59.13,59.15,170611.0,53.0823,53.1003,53.0285,53.0465,170611.0
2016-11-04 12:25:00,59.15,59.18,59.13,59.16,178630.0,53.0465,53.0734,53.0285,53.0554,178630.0
2016-11-04 12:30:00,59.16,59.18,59.15,59.16,127166.0,53.0554,53.0734,53.0465,53.0554,127166.0
2016-11-04 12:35:00,59.16,59.16,59.12,59.12,85020.0,53.0554,53.0554,53.0196,53.0196,85020.0
2016-11-04 12:40:00,59.12,59.15,59.12,59.14,140247.0,53.0196,53.0465,53.0196,53.0375,140247.0
2016-11-04 12:45:00,59.15,59.17,59.13,59.15,92459.0,53.0465,53.0644,53.0285,53.0465,92459.0
2016-11-04 12:50:00,59.15,59.15,59.1,59.11,169256.0,53.0465,53.0465,53.0016,53.0106,169256.0
2016-11-04 12:55:00,59.11,59.15,59.09,59.15,156738.0,53.0106,53.0465,52.9927,53.0465,156738.0
2016-11-04 13:00:00,59.14,59.17,59.12,59.16,164533.0,53.0375,53.0644,53.0196,53.0554,164533.0
2016-11-04 13:05:00,59.17,59.2,59.16,59.17,88090.0,53.0644,53.0913,53.0554,53.0644,88090.0
2016-11-04 13:10:00,59.17,59.2,59.15,59.18,207654.0,53.0644,53.0913,53.0465,53.0734,207654.0
2016-11-04 13:15:00,59.18,59.19,59.15,59.16,193702.0,53.0734,53.0823,53.0465,53.0554,193702.0
2016-11-04 13:20:00,59.16,59.17,59.12,59.12,195508.0,53.0554,53.0644,53.0196,53.0196,195508.0
2016-11-04 13:25:00,59.12,59.13,59.07,59.08,108628.0,53.0196,53.0285,52.9747,52.9837,108628.0
2016-11-04 13:30:00,59.08,59.09,59.04,59.08,191794.0,52.9837,52.9927,52.9478,52.9837,191794.0
2016-11-04 13:35:00,59.08,59.13,59.06,59.11,107427.0,52.9837,53.0285,52.9658,53.0106,107427.0
2016-11-04 13:40:00,59.11,59.13,59.09,59.1,107940.0,53.0106,53.0285,52.9927,53.0016,107940.0
2016-11-04 13:45:00,59.1,59.11,59.08,59.11,119389.0,53.0016,53.0106,52.9837,53.0106,119389.0
2016-11-04 13:50:00,59.11,59.11,59.06,59.07,104087.0,53.0106,53.0106,52.9658,52.9747,104087.0
2016-11-04 13:55:00,59.06,59.1,59.06,59.1,81876.0,52.9658,53.0016,52.9658,53.0016,81876.0
2016-11-04 14:00:00,59.1,59.1,59.02,59.05,205897.0,53.0016,53.0016,52.9299,52.9568,205897.0
2016-11-04 14:05:00,59.05,59.09,59.05,59.06,206178.0,52.9568,52.9927,52.9568,52.9658,206178.0
2016-11-04 14:10:00,59.07,59.13,59.06,59.12,212696.0,52.9747,53.0285,52.9658,53.0196,212696.0
2016-11-04 14:15:00,59.13,59.19,59.12,59.18,185459.0,53.0285,53.0823,53.0196,53.0734,185459.0
2016-11-04 14:20:00,59.18,59.18,59.11,59.12,261048.0,53.0734,53.0734,53.0106,53.0196,261048.0
2016-11-04 14:25:00,59.12,59.14,59.11,59.14,125882.0,53.0196,53.0375,53.0106,53.0375,125882.0
2016-11-04 14:30:00,59.14,59.14,59.05,59.07,194676.0,53.0375,53.0375,52.9568,52.9747,194676.0
2016-11-04 14:35:00,59.06,59.07,59.03,59.06,150837.0,52.9658,52.9747,52.9389,52.9658,150837.0
2016-11-04 14:40:00,59.06,59.09,59.05,59.07,178823.0,52.9658,52.9927,52.9568,52.9747,178823.0
2016-11-04 14:45:00,59.07,59.11,59.01,59.03,150160.0,52.9747,53.0106,52.9209,52.9389,150160.0
2016-11-04 14:50:00,59.03,59.08,59.0,59.0,153738.0,52.9389,52.9837,52.9119,52.9119,153738.0
2016-11-04 14:55:00,59.0,59.04,58.99,59.03,214212.0,52.9119,52.9478,52.903,52.9389,214212.0
2016-11-04 15:00:00,59.03,59.04,58.99,59.0,217790.0,52.9389,52.9478,52.903,52.9119,217790.0
2016-11-04 15:05:00,59.0,59.01,58.96,58.97,205804.0,52.9119,52.9209,52.8761,52.885,205804.0
2016-11-04 15:10:00,58.97,59.01,58.95,59.01,234990.0,52.885,52.9209,52.8671,52.9209,234990.0
2016-11-04 15:15:00,59.0,59.03,58.98,58.99,184392.0,52.9119,52.9389,52.894,52.903,184392.0
2016-11-04 15:20:00,58.99,59.02,58.97,58.98,150711.0,52.903,52.9299,52.885,52.894,150711.0
2016-11-04 15:25:00,58.99,59.02,58.94,58.96,201603.0,52.903,52.9299,52.8581,52.8761,201603.0
2016-11-04 15:30:00,58.96,58.97,58.83,58.86,480301.0,52.8761,52.885,52.7595,52.7864,480301.0
2016-11-04 15:35:00,58.87,58.9,58.8,58.86,375815.0,52.7954,52.8223,52.7326,52.7864,375815.0
2016-11-04 15:40:00,58.86,58.89,58.84,58.88,324157.0,52.7864,52.8133,52.7685,52.8043,324157.0
2016-11-04 15:45:00,58.87,58.88,58.77,58.8,330067.0,52.7954,52.8043,52.7057,52.7326,330067.0
2016-11-04 15:50:00,58.8,58.8,58.73,58.79,662723.0,52.7326,52.7326,52.6698,52.7236,662723.0
2016-11-04 15:55:00,58.79,58.83,58.71,58.71,1576963.0,52.7236,52.7595,52.6519,52.6519,1576963.0
2016-11-07 09:30:00,59.8,60.0,59.78,60.0,1715613.0,53.6294,53.8088,53.6115,53.8088,1715613.0
2016-11-07 09:35:00,60.0,60.24,59.99,60.11,1168670.0,53.8088,54.024,53.7998,53.9074,1168670.0
2016-11-07 09:40:00,60.11,60.19,60.08,60.19,397946.0,53.9074,53.9792,53.8805,53.9792,397946.0
2016-11-07 09:45:00,60.19,60.23,60.14,60.2,515470.0,53.9792,54.015,53.9343,53.9881,515470.0
2016-11-07 09:50:00,60.21,60.3,60.17,60.18,561781.0,53.9971,54.0778,53.9612,53.9702,561781.0
2016-11-07 09:55:00,60.18,60.18,60.12,60.13,416912.0,53.9702,53.9702,53.9164,53.9253,416912.0
2016-11-07 10:00:00,60.14,60.18,60.11,60.14,341787.0,53.9343,53.9702,53.9074,53.9343,341787.0
2016-11-07 10:05:00,60.14,60.22,60.1,60.21,355360.0,53.9343,54.0061,53.8984,53.9971,355360.0
2016-11-07 10:10:00,60.21,60.25,60.18,60.23,334865.0,53.9971,54.033,53.9702,54.015,334865.0
2016-11-07 10:15:00,60.23,60.23,60.17,60.19,260256.0,54.015,54.015,53.9612,53.9792,260256.0
2016-11-07 10:20:00,60.19,60.22,60.16,60.19,271657.0,53.9792,54.0061,53.9522,53.9792,271657.0
2016-11-07 10:25:00,60.19,60.22,60.15,60.17,234553.0,53.9792,54.0061,53.9433,53.9612,234553.0
2016-11-07 10:30:00,60.18,60.27,60.17,60.27,233559.0,53.9702,54.0509,53.9612,54.0509,233559.0
2016-11-07 10:35:00,60.27,60.29,60.23,60.26,273730.0,54.0509,54.0688,54.015,54.0419,273730.0
2016-11-07 10:40:00,60.25,60.27,60.2,60.23,187953.0,54.033,54.0509,53.9881,54.015,187953.0
2016-11-07 10:45:00,60.24,60.26,60.23,60.25,127796.0,54.024,54.0419,54.015,54.033,127796.0
2016-11-07 10:50:00,60.26,60.27,60.18,60.25,255944.0,54.0419,54.0509,53.9702,54.033,255944.0
2016-11-07 10:55:00,60.25,60.4,60.25,60.39,825017.0,54.033,54.1675,54.033,54.1585,825017.0
2016-11-07 11:00:00,60.39,60.45,60.38,60.4,559714.0,54.1585,54.2123,54.1495,54.1675,559714.0
2016-11-07 11:05:00,60.4,60.44,60.37,60.4,245791.0,54.1675,54.2034,54.1406,54.1675,245791.0
2016-11-07 11:10:00,60.4,60.45,60.39,60.42,273259.0,54.1675,54.2123,54.1585,54.1854,273259.0
2016-11-07 11:15:00,60.42,60.43,60.38,60.4,159316.0,54.1854,54.1944,54.1495,54.1675,159316.0
2016-11-07 11:20:00,60.4,60.42,60.34,60.34,307733.0,54.1675,54.1854,54.1137,54.1137,307733.0
2016-11-07 11:25:00,60.34,60.43,60.34,60.39,610741.0,54.1137,54.1944,54.1137,54.1585,610741.0
2016-11-07 11:30:00,60.39,60.41,60.38,60.4,222255.0,54.1585,54.1765,54.1495,54.1675,222255.0
2016-11-07 11:35:00,60.4,60.44,60.37,60.44,210592.0,54.1675,54.2034,54.1406,54.2034,210592.0
2016-11-07 11:40:00,60.44,60.46,60.42,60.46,253082.0,54.2034,54.2213,54.1854,54.2213,253082.0
2016-11-07 11:45:00,60.46,60.48,60.41,60.41,257250.0,54.2213,54.2392,54.1765,54.1765,257250.0
2016-11-07 11:50:00,60.42,60.45,60.41,60.42,146839.0,54.1854,54.2123,54.1765,54.1854,146839.0
2016-11-07 11:55:00,60.43,60.49,60.42,60.47,241274.0,54.1944,54.2482,54.1854,54.2303,241274.0
2016-11-07 12:00:00,60.48,60.52,60.46,60.5,346573.0,54.2392,54.2751,54.2213,54.2572,346573.0
2016-11-07 12:05:00,60.5,60.51,60.44,60.44,155613.0,54.2572,54.2661,54.2034,54.2034,155613.0
2016-11-07 12:10:00,60.45,60.5,60.43,60.5,179803.0,54.2123,54.2572,54.1944,54.2572,179803.0
2016-11-07 12:15:00,60.49,60.51,60.43,60.44,236993.0,54.2482,54.2661,54.1944,54.2034,236993.0
2016-11-07 12:20:00,60.44,60.48,60.41,60.44,161991.0,54.2034,54.2392,54.1765,54.2034,161991.0
2016-11-07 12:25:00,60.44,60.47,60.41,60.46,164082.0,54.2034,54.2303,54.1765,54.2213,164082.0
2016-11-07 12:30:00,60.47,60.49,60.46,60.48,198329.0,54.2303,54.2482,54.2213,54.2392,198329.0
2016-11-07 12:35:00,60.48,60.49,60.44,60.45,219633.0,54.2392,54.2482,54.2034,54.2123,219633.0
2016-11-07 12:40:00,60.45,60.5,60.44,60.49,162768.0,54.2123,54.2572,54.2034,54.2482,162768.0
2016-11-07 12:45:00,60.48,60.49,60.42,60.44,125096.0,54.2392,54.2482,54.1854,54.2034,125096.0
2016-11-07 12:50:00,60.45,60.47,60.41,60.44,141942.0,54.2123,54.2303,54.1765,54.2034,141942.0
2016-11-07 12:55:00,60.45,60.47,60.43,60.46,88258.0,54.2123,54.2303,54.1944,54.2213,88258.0
2016-11-07 13:00:00,60.47,60.49,60.45,60.45,131098.0,54.2303,54.2482,54.2123,54.2123,131098.0
2016-11-07 13:05:00,60.46,60.49,60.43,60.48,171563.0,54.2213,54.2482,54.1944,54.2392,171563.0
2016-11-07 13:10:00,60.47,60.49,60.46,60.49,83311.0,54.2303,54.2482,54.2213,54.2482,83311.0
2016-11-07 13:15:00,60.49,60.5,60.46,60.48,166249.0,54.2482,54.2572,54.2213,54.2392,166249.0
2016-11-07 13:20:00,60.48,60.5,60.44,60.48,245425.0,54.2392,54.2572,54.2034,54.2392,245425.0
2016-11-07 13:25:00,60.48,60.5,60.47,60.47,88635.0,54.2392,54.2572,54.2303,54.2303,88635.0
2016-11-07 13:30:00,60.48,60.49,60.44,60.45,140150.0,54.2392,54.2482,54.2034,54.2123,140150.0
2016-11-07 13:35:00,60.44,60.49,60.44,60.47,122961.0,54.2034,54.2482,54.2034,54.2303,122961.0
2016-11-07 13:40:00,60.48,60.49,60.44,60.45,96298.0,54.2392,54.2482,54.2034,54.2123,96298.0
2016-11-07 13:45:00,60.45,60.48,60.44,60.44,117625.0,54.2123,54.2392,54.2034,54.2034,117625.0
2016-11-07 13:50:00,60.45,60.47,60.44,60.45,157273.0,54.2123,54.2303,54.2034,54.2123,157273.0
2016-11-07 13:55:00,60.44,60.48,60.41,60.48,206644.0,54.2034,54.2392,54.1765,54.2392,206644.0
2016-11-07 14:00:00,60.48,60.49,60.44,60.46,261495.0,54.2392,54.2482,54.2034,54.2213,261495.0
2016-11-07 14:05:00,60.45,60.46,60.4,60.41,249065.0,54.2123,54.2213,54.1675,54.1765,249065.0
2016-11-07 14:10:00,60.41,60.44,60.4,60.41,212179.0,54.1765,54.2034,54.1675,54.1765,212179.0
2016-11-07 14:15:00,60.4,60.47,60.4,60.46,160094.0,54.1675,54.2303,54.1675,54.2213,160094.0
2016-11-07 14:20:00,60.46,60.47,60.44,60.44,70696.0,54.2213,54.2303,54.2034,54.2034,70696.0
2016-11-07 14:25:00,60.45,60.46,60.39,60.39,186902.0,54.2123,54.2213,54.1585,54.1585,186902.0
2016-11-07 14:30:00,60.4,60.4,60.37,60.39,120269.0,54.1675,54.1675,54.1406,54.1585,120269.0
2016-11-07 14:35:00,60.39,60.4,60.32,60.36,283447.0,54.1585,54.1675,54.0957,54.1316,283447.0
2016-11-07 14:40:00,60.36,60.36,60.3,60.31,185906.0,54.1316,54.1316,54.0778,54.0868,185906.0
2016-11-07 14:45:00,60.31,60.32,60.28,60.31,313839.0,54.0868,54.0957,54.0599,54.0868,313839.0
2016-11-07 14:50:00,60.3,60.33,60.29,60.33,148828.0,54.0778,54.1047,54.0688,54.1047,148828.0
2016-11-07 14:55:00,60.32,60.35,60.31,60.34,319702.0,54.0957,54.1226,54.0868,54.1137,319702.0
2016-11-07 15:00:00,60.35,60.35,60.29,60.34,383198.0,54.1226,54.1226,54.0688,54.1137,383198.0
2016-11-07 15:05:00,60.33,60.34,60.3,60.3,264201.0,54.1047,54.1137,54.0778,54.0778,264201.0
2016-11-07 15:10:00,60.3,60.34,60.29,60.3,205205.0,54.0778,54.1137,54.0688,54.0778,205205.0
2016-11-07 15:15:00,60.31,60.39,60.3,60.34,243173.0,54.0868,54.1585,54.0778,54.1137,243173.0
2016-11-07 15:20:00,60.34,60.39,60.33,60.39,247602.0,54.1137,54.1585,54.1047,54.1585,247602.0
2016-11-07 15:25:00,60.38,60.39,60.33,60.38,234748.0,54.1495,54.1585,54.1047,54.1495,234748.0
2016-11-07 15:30:00,60.38,60.38,60.3,60.32,301154.0,54.1495,54.1495,54.0778,54.0957,301154.0
2016-11-07 15:35:00,60.32,60.38,60.31,60.37,392738.0,54.0957,54.1495,54.0868,54.1406,392738.0
2016-11-07 15:40:00,60.37,60.39,60.32,60.35,421548.0,54.1406,54.1585,54.0957,54.1226,421548.0
2016-11-07 15:45:00,60.35,60.44,60.34,60.44,934537.0,54.1226,54.2034,54.1137,54.2034,934537.0
2016-11-07 15:50:00,60.43,60.48,60.41,60.47,702486.0,54.1944,54.2392,54.1765,54.2303,702486.0
2016-11-07 15:55:00,60.46,60.47,60.41,60.42,1464500.0,54.2213,54.2303,54.1765,54.1854,1464500.0
2016-11-08 09:30:00,60.55,60.55,60.24,60.31,851357.0,54.302,54.302,54.024,54.0868,851357.0
2016-11-08 09:35:00,60.32,60.34,60.22,60.24,537971.0,54.0957,54.1137,54.0061,54.024,537971.0
2016-11-08 09:40:00,60.25,60.43,60.24,60.42,407359.0,54.033,54.1944,54.024,54.1854,407359.0
2016-11-08 09:45:00,60.43,60.44,60.28,60.33,296560.0,54.1944,54.2034,54.0599,54.1047,296560.0
2016-11-08 09:50:00,60.33,60.33,60.25,60.29,240290.0,54.1047,54.1047,54.033,54.0688,240290.0
2016-11-08 09:55:00,60.29,60.3,60.2,60.22,287358.0,54.0688,54.0778,53.9881,54.0061,287358.0
2016-11-08 10:00:00,60.23,60.34,60.21,60.33,285658.0,54.015,54.1137,53.9971,54.1047,285658.0
2016-11-08 10:05:00,60.33,60.33,60.26,60.27,183173.0,54.1047,54.1047,54.0419,54.0509,183173.0
2016-11-08 10:10:00,60.27,60.28,60.16,60.16,283840.0,54.0509,54.0599,53.9522,53.9522,283840.0
2016-11-08 10:15:00,60.17,60.19,60.15,60.18,338439.0,53.9612,53.9792,53.9433,53.9702,338439.0
2016-11-08 10:20:00,60.18,60.27,60.16,60.19,289076.0,53.9702,54.0509,53.9522,53.9792,289076.0
2016-11-08 10:25:00,60.2,60.29,60.19,60.27,188266.0,53.9881,54.0688,53.9792,54.0509,188266.0
2016-11-08 10:30:00,60.27,60.34,60.23,60.34,197155.0,54.0509,54.1137,54.015,54.1137,197155.0
2016-11-08 10:35:00,60.34,60.35,60.32,60.34,146280.0,54.1137,54.1226,54.0957,54.1137,146280.0
2016-11-08 10:40:00,60.34,60.35,60.33,60.33,161890.0,54.1137,54.1226,54.1047,54.1047,161890.0
2016-11-08 10:45:00,60.33,60.4,60.33,60.38,278107.0,54.1047,54.1675,54.1047,54.1495,278107.0
2016-11-08 10:50:00,60.39,60.42,60.33,60.34,284361.0,54.1585,54.1854,54.1047,54.1137,284361.0
2016-11-08 10:55:00,60.34,60.35,60.3,60.35,171777.0,54.1137,54.1226,54.0778,54.1226,171777.0
2016-11-08 11:00:00,60.36,60.39,60.32,60.33,198601.0,54.1316,54.1585,54.0957,54.1047,198601.0
2016-11-08 11:05:00,60.33,60.42,60.32,60.39,261760.0,54.1047,54.1854,54.0957,54.1585,261760.0
2016-11-08 11:10:00,60.39,60.45,60.35,60.43,272421.0,54.1585,54.2123,54.1226,54.1944,272421.0
2016-11-08 11:15:00,60.44,60.52,60.43,60.52,268837.0,54.2034,54.2751,54.1944,54.2751,268837.0
2016-11-08 11:20:00,60.52,60.58,60.49,60.51,178666.0,54.2751,54.3289,54.2482,54.2661,178666.0
2016-11-08 11:25:00,60.51,60.54,60.49,60.51,185732.0,54.2661,54.293,54.2482,54.2661,185732.0
2016-11-08 11:30:00,60.51,60.6,60.5,60.58,244609.0,54.2661,54.3468,54.2572,54.3289,244609.0
2016-11-08 11:35:00,60.58,60.59,60.52,60.53,127720.0,54.3289,54.3379,54.2751,54.2841,127720.0
2016-11-08 11:40:00,60.53,60.56,60.51,60.55,129269.0,54.2841,54.311,54.2661,54.302,129269.0
2016-11-08 11:45:00,60.55,60.56,60.48,60.48,106076.0,54.302,54.311,54.2392,54.2392,106076.0
2016-11-08 11:50:00,60.48,60.5,60.46,60.47,156954.0,54.2392,54.2572,54.2213,54.2303,156954.0
2016-11-08 11:55:00,60.47,60.49,60.43,60.48,170892.0,54.2303,54.2482,54.1944,54.2392,170892.0
2016-11-08 12:00:00,60.48,60.53,60.48,60.52,232221.0,54.2392,54.2841,54.2392,54.2751,232221.0
2016-11-08 12:05:00,60.51,60.53,60.48,60.52,248268.0,54.2661,54.2841,54.2392,54.2751,248268.0
2016-11-08 12:10:00,60.52,60.55,60.49,60.55,185724.0,54.2751,54.302,54.2482,54.302,185724.0
2016-11-08 12:15:00,60.55,60.65,60.54,60.61,354646.0,54.302,54.3917,54.293,54.3558,354646.0
2016-11-08 12:20:00,60.61,60.68,60.59,60.66,138385.0,54.3558,54.4186,54.3379,54.4007,138385.0
2016-11-08 12:25:00,60.66,60.68,60.63,60.64,125718.0,54.4007,54.4186,54.3738,54.3827,125718.0
2016-11-08 12:30:00,60.65,60.66,60.58,60.6,206337.0,54.3917,54.4007,54.3289,54.3468,206337.0
2016-11-08 12:35:00,60.61,60.66,60.6,60.65,121288.0,54.3558,54.4007,54.3468,54.3917,121288.0
2016-11-08 12:40:00,60.65,60.68,60.62,60.68,207270.0,54.3917,54.4186,54.3648,54.4186,207270.0
2016-11-08 12:45:00,60.68,60.69,60.66,60.68,172160.0,54.4186,54.4276,54.4007,54.4186,172160.0
2016-11-08 12:50:00,60.68,60.75,60.68,60.74,217979.0,54.4186,54.4814,54.4186,54.4724,217979.0
2016-11-08 12:55:00,60.74,60.77,60.72,60.76,99654.0,54.4724,54.4993,54.4545,54.4903,99654.0
2016-11-08 13:00:00,60.76,60.78,60.71,60.72,172637.0,54.4903,54.5083,54.4455,54.4545,172637.0
2016-11-08 13:05:00,60.72,60.74,60.61,60.64,159416.0,54.4545,54.4724,54.3558,54.3827,159416.0
2016-11-08 13:10:00,60.63,60.69,60.63,60.67,340069.0,54.3738,54.4276,54.3738,54.4096,340069.0
2016-11-08 13:15:00,60.66,60.66,60.55,60.58,252330.0,54.4007,54.4007,54.302,54.3289,252330.0
2016-11-08 13:20:00,60.59,60.61,60.54,60.55,329570.0,54.3379,54.3558,54.293,54.302,329570.0
2016-11-08 13:25:00,60.54,60.54,60.47,60.54,362759.0,54.293,54.293,54.2303,54.293,362759.0
2016-11-08 13:30:00,60.54,60.63,60.51,60.6,189641.0,54.293,54.3738,54.2661,54.3468,189641.0
2016-11-08 13:35:00,60.6,60.65,60.57,60.6,230559.0,54.3468,54.3917,54.3199,54.3468,230559.0
2016-11-08 13:40:00,60.6,60.64,60.57,60.58,209768.0,54.3468,54.3827,54.3199,54.3289,209768.0
2016-11-08 13:45:00,60.57,60.58,60.51,60.53,188529.0,54.3199,54.3289,54.2661,54.2841,188529.0
2016-11-08 13:50:00,60.53,60.55,60.51,60.52,137794.0,54.2841,54.302,54.2661,54.2751,137794.0
2016-11-08 13:55:00,60.51,60.53,60.47,60.51,154068.0,54.2661,54.2841,54.2303,54.2661,154068.0
2016-11-08 14:00:00,60.5,60.53,60.5,60.51,127922.0,54.2572,54.2841,54.2572,54.2661,127922.0
2016-11-08 14:05:00,60.51,60.52,60.46,60.48,117511.0,54.2661,54.2751,54.2213,54.2392,117511.0
2016-11-08 14:10:00,60.48,60.49,60.39,60.4,194828.0,54.2392,54.2482,54.1585,54.1675,194828.0
2016-11-08 14:15:00,60.39,60.41,60.35,60.38,221577.0,54.1585,54.1765,54.1226,54.1495,221577.0
2016-11-08 14:20:00,60.38,60.47,60.37,60.42,233194.0,54.1495,54.2303,54.1406,54.1854,233194.0
2016-11-08 14:25:00,60.42,60.46,60.39,60.46,233779.0,54.1854,54.2213,54.1585,54.2213,233779.0
2016-11-08 14:30:00,60.46,60.47,60.4,60.41,128248.0,54.2213,54.2303,54.1675,54.1765,128248.0
2016-11-08 14:35:00,60.4,60.41,60.36,60.4,203634.0,54.1675,54.1765,54.1316,54.1675,203634.0
2016-11-08 14:40:00,60.39,60.41,60.32,60.35,223807.0,54.1585,54.1765,54.0957,54.1226,223807.0
2016-11-08 14:45:00,60.35,60.4,60.3,60.39,233796.0,54.1226,54.1675,54.0778,54.1585,233796.0
2016-11-08 14:50:00,60.39,60.45,60.36,60.43,204584.0,54.1585,54.2123,54.1316,54.1944,204584.0
2016-11-08 14:55:00,60.43,60.47,60.41,60.44,124139.0,54.1944,54.2303,54.1765,54.2034,124139.0
2016-11-08 15:00:00,60.44,60.45,60.4,60.44,143657.0,54.2034,54.2123,54.1675,54.2034,143657.0
2016-11-08 15:05:00,60.43,60.51,60.43,60.5,260326.0,54.1944,54.2661,54.1944,54.2572,260326.0
2016-11-08 15:10:00,60.5,60.51,60.43,60.47,192764.0,54.2572,54.2661,54.1944,54.2303,192764.0
2016-11-08 15:15:00,60.47,60.48,60.41,60.46,165642.0,54.2303,54.2392,54.1765,54.2213,165642.0
2016-11-08 15:20:00,60.46,60.52,60.45,60.5,180896.0,54.2213,54.2751,54.2123,54.2572,180896.0
2016-11-08 15:25:00,60.51,60.52,60.46,60.48,271978.0,54.2661,54.2751,54.2213,54.2392,271978.0
2016-11-08 15:30:00,60.49,60.55,60.45,60.53,399919.0,54.2482,54.302,54.2123,54.2841,399919.0
2016-11-08 15:35:00,60.53,60.56,60.47,60.54,426498.0,54.2841,54.311,54.2303,54.293,426498.0
2016-11-08 15:40:00,60.54,60.55,60.5,60.53,422385.0,54.293,54.302,54.2572,54.2841,422385.0
2016-11-08 15:45:00,60.53,60.57,60.46,60.49,572710.0,54.2841,54.3199,54.2213,54.2482,572710.0
2016-11-08 15:50:00,60.49,60.53,60.4,60.44,463037.0,54.2482,54.2841,54.1675,54.2034,463037.0
2016-11-08 15:55:00,60.44,60.47,60.36,60.47,1099537.0,54.2034,54.2303,54.1316,54.2303,1099537.0
2016-11-09 09:30:00,60.0,60.3,59.51,59.57,3098934.0,53.8088,54.0778,53.3693,53.4231,3098934.0
2016-11-09 09:35:00,59.57,59.85,59.22,59.29,1712283.0,53.4231,53.6742,53.1092,53.172,1712283.0
2016-11-09 09:40:00,59.29,59.51,59.2,59.5,1231908.0,53.172,53.3693,53.0913,53.3604,1231908.0
2016-11-09 09:45:00,59.5,60.46,59.44,60.4,2108769.0,53.3604,54.2213,53.3065,54.1675,2108769.0
2016-11-09 09:50:00,60.39,60.59,60.07,60.21,1061401.0,54.1585,54.3379,53.8715,53.9971,1061401.0
2016-11-09 09:55:00,60.21,60.26,59.98,60.07,830807.0,53.9971,54.0419,53.7908,53.8715,830807.0
2016-11-09 10:00:00,60.07,60.11,59.78,59.79,902955.0,53.8715,53.9074,53.6115,53.6204,902955.0
2016-11-09 10:05:00,59.79,59.9,59.61,59.61,672753.0,53.6204,53.7191,53.459,53.459,672753.0
2016-11-09 10:10:00,59.61,59.81,59.53,59.76,654644.0,53.459,53.6384,53.3873,53.5935,654644.0
2016-11-09 10:15:00,59.77,59.8,59.59,59.65,537840.0,53.6025,53.6294,53.4411,53.4949,537840.0
2016-11-09 10:20:00,59.65,59.73,59.59,59.6,324550.0,53.4949,53.5666,53.4411,53.45,324550.0
2016-11-09 10:25:00,59.6,59.83,59.58,59.8,449348.0,53.45,53.6563,53.4321,53.6294,449348.0
2016-11-09 10:30:00,59.79,59.82,59.58,59.62,701344.0,53.6204,53.6473,53.4321,53.468,701344.0
2016-11-09 10:35:00,59.62,59.69,59.53,59.65,793662.0,53.468,53.5307,53.3873,53.4949,793662.0
2016-11-09 10:40:00,59.65,59.71,59.58,59.63,353889.0,53.4949,53.5487,53.4321,53.4769,353889.0
2016-11-09 10:45:00,59.64,59.66,59.54,59.56,378202.0,53.4859,53.5038,53.3962,53.4142,378202.0
2016-11-09 10:50:00,59.56,59.73,59.52,59.72,416116.0,53.4142,53.5666,53.3783,53.5577,416116.0
2016-11-09 10:55:00,59.71,59.87,59.7,59.81,532319.0,53.5487,53.6922,53.5397,53.6384,532319.0
2016-11-09 11:00:00,59.81,59.92,59.8,59.84,599137.0,53.6384,53.737,53.6294,53.6653,599137.0
2016-11-09 11:05:00,59.83,59.86,59.69,59.84,962027.0,53.6563,53.6832,53.5307,53.6653,962027.0
2016-11-09 11:10:00,59.83,60.05,59.82,60.0,435914.0,53.6563,53.8536,53.6473,53.8088,435914.0
2016-11-09 11:15:00,59.99,60.09,59.93,60.01,712118.0,53.7998,53.8895,53.746,53.8177,712118.0
2016-11-09 11:20:00,60.0,60.16,59.99,60.08,618157.0,53.8088,53.9522,53.7998,53.8805,618157.0
2016-11-09 11:25:00,60.09,60.17,60.05,60.1,671984.0,53.8895,53.9612,53.8536,53.8984,671984.0
2016-11-09 11:30:00,60.1,60.38,60.09,60.32,537091.0,53.8984,54.1495,53.8895,54.0957,537091.0
2016-11-09 11:35:00,60.33,60.41,60.16,60.25,520789.0,54.1047,54.1765,53.9522,54.033,520789.0
2016-11-09 11:40:00,60.25,60.27,60.13,60.17,288286.0,54.033,54.0509,53.9253,53.9612,288286.0
2016-11-09 11:45:00,60.18,60.33,60.03,60.32,346021.0,53.9702,54.1047,53.8357,54.0957,346021.0
2016-11-09 11:50:00,60.34,60.43,60.31,60.37,344205.0,54.1137,54.1944,54.0868,54.1406,344205.0
2016-11-09 11:55:00,60.37,60.44,60.27,60.3,483800.0,54.1406,54.2034,54.0509,54.0778,483800.0
2016-11-09 12:00:00,60.3,60.43,60.29,60.33,709236.0,54.0778,54.1944,54.0688,54.1047,709236.0
2016-11-09 12:05:00,60.33,60.35,60.12,60.14,314034.0,54.1047,54.1226,53.9164,53.9343,314034.0
2016-11-09 12:10:00,60.15,60.3,60.13,60.25,239173.0,53.9433,54.0778,53.9253,54.033,239173.0
2016-11-09 12:15:00,60.26,60.46,60.26,60.43,335503.0,54.0419,54.2213,54.0419,54.1944,335503.0
2016-11-09 12:20:00,60.43,60.48,60.38,60.41,524692.0,54.1944,54.2392,54.1495,54.1765,524692.0
2016-11-09 12:25:00,60.41,60.46,60.35,60.42,360498.0,54.1765,54.2213,54.1226,54.1854,360498.0
2016-11-09 12:30:00,60.42,60.47,60.32,60.45,255770.0,54.1854,54.2303,54.0957,54.2123,255770.0
2016-11-09 12:35:00,60.44,60.51,60.32,60.34,338272.0,54.2034,54.2661,54.0957,54.1137,338272.0
2016-11-09 12:40:00,60.35,60.42,60.31,60.38,200730.0,54.1226,54.1854,54.0868,54.1495,200730.0
2016-11-09 12:45:00,60.38,60.4,60.34,60.39,336032.0,54.1495,54.1675,54.1137,54.1585,336032.0
2016-11-09 12:50:00,60.38,60.44,60.34,60.38,257376.0,54.1495,54.2034,54.1137,54.1495,257376.0
2016-11-09 12:55:00,60.37,60.51,60.36,60.48,266998.0,54.1406,54.2661,54.1316,54.2392,266998.0
2016-11-09 13:00:00,60.48,60.5,60.32,60.33,222392.0,54.2392,54.2572,54.0957,54.1047,222392.0
2016-11-09 13:05:00,60.34,60.46,60.3,60.32,174739.0,54.1137,54.2213,54.0778,54.0957,174739.0
2016-11-09 13:10:00,60.33,60.47,60.32,60.44,192204.0,54.1047,54.2303,54.0957,54.2034,192204.0
2016-11-09 13:15:00,60.44,60.46,60.17,60.23,374865.0,54.2034,54.2213,53.9612,54.015,374865.0
2016-11-09 13:20:00,60.22,60.22,59.86,59.87,555812.0,54.0061,54.0061,53.6832,53.6922,555812.0
2016-11-09 13:25:00,59.88,59.98,59.84,59.9,334452.0,53.7011,53.7908,53.6653,53.7191,334452.0
2016-11-09 13:30:00,59.9,59.99,59.85,59.98,274265.0,53.7191,53.7998,53.6742,53.7908,274265.0
2016-11-09 13:35:00,59.98,60.08,59.97,60.03,244345.0,53.7908,53.8805,53.7819,53.8357,244345.0
2016-11-09 13:40:00,60.03,60.13,59.98,60.13,210245.0,53.8357,53.9253,53.7908,53.9253,210245.0
2016-11-09 13:45:00,60.13,60.13,60.01,60.07,200343.0,53.9253,53.9253,53.8177,53.8715,200343.0
2016-11-09 13:50:00,60.07,60.1,59.98,60.01,179791.0,53.8715,53.8984,53.7908,53.8177,179791.0
2016-11-09 13:55:00,60.01,60.07,59.8,59.83,361465.0,53.8177,53.8715,53.6294,53.6563,361465.0
2016-11-09 14:00:00,59.83,59.92,59.76,59.78,405735.0,53.6563,53.737,53.5935,53.6115,405735.0
2016-11-09 14:05:00,59.79,59.98,59.78,59.96,278672.0,53.6204,53.7908,53.6115,53.7729,278672.0
2016-11-09 14:10:00,59.96,60.05,59.93,60.0,235709.0,53.7729,53.8536,53.746,53.8088,235709.0
2016-11-09 14:15:00,60.01,60.07,59.93,59.97,306993.0,53.8177,53.8715,53.746,53.7819,306993.0
2016-11-09 14:20:00,59.98,59.99,59.92,59.97,277530.0,53.7908,53.7998,53.737,53.7819,277530.0
2016-11-09 14:25:00,59.96,60.01,59.88,59.94,348398.0,53.7729,53.8177,53.7011,53.755,348398.0
2016-11-09 14:30:00,59.94,59.97,59.89,59.91,398602.0,53.755,53.7819,53.7101,53.728,398602.0
2016-11-09 14:35:00,59.92,60.0,59.85,59.99,313120.0,53.737,53.8088,53.6742,53.7998,313120.0
2016-11-09 14:40:00,59.99,60.05,59.94,60.04,432930.0,53.7998,53.8536,53.755,53.8446,432930.0
2016-11-09 14:45:00,60.03,60.09,59.85,59.93,316027.0,53.8357,53.8895,53.6742,53.746,316027.0
2016-11-09 14:50:00,59.93,59.93,59.8,59.88,340773.0,53.746,53.746,53.6294,53.7011,340773.0
2016-11-09 14:55:00,59.88,59.91,59.79,59.8,320574.0,53.7011,53.728,53.6204,53.6294,320574.0
2016-11-09 15:00:00,59.79,59.92,59.79,59.92,280006.0,53.6204,53.737,53.6204,53.737,280006.0
2016-11-09 15:05:00,59.92,59.94,59.84,59.87,230559.0,53.737,53.755,53.6653,53.6922,230559.0
2016-11-09 15:10:00,59.86,59.97,59.8,59.95,361740.0,53.6832,53.7819,53.6294,53.7639,361740.0
2016-11-09 15:15:00,59.95,60.07,59.92,60.05,320216.0,53.7639,53.8715,53.737,53.8536,320216.0
2016-11-09 15:20:00,60.05,60.1,60.0,60.0,552485.0,53.8536,53.8984,53.8088,53.8088,552485.0
2016-11-09 15:25:00,60.0,60.11,59.99,60.1,295794.0,53.8088,53.9074,53.7998,53.8984,295794.0
2016-11-09 15:30:00,60.09,60.1,59.97,60.02,643044.0,53.8895,53.8984,53.7819,53.8267,643044.0
2016-11-09 15:35:00,60.02,60.1,60.0,60.04,365138.0,53.8267,53.8984,53.8088,53.8446,365138.0
2016-11-09 15:40:00,60.04,60.09,59.96,60.08,560192.0,53.8446,53.8895,53.7729,53.8805,560192.0
2016-11-09 15:45:00,60.08,60.13,59.97,60.03,768198.0,53.8805,53.9253,53.7819,53.8357,768198.0
2016-11-09 15:50:00,60.04,60.13,60.03,60.09,772797.0,53.8446,53.9253,53.8357,53.8895,772797.0
2016-11-09 15:55:00,60.09,60.19,60.05,60.17,1867736.0,53.8895,53.9792,53.8536,53.9612,1867736.0
2016-11-10 09:30:00,60.43,60.49,59.97,59.98,1450345.0,54.1944,54.2482,53.7819,53.7908,1450345.0
2016-11-10 09:35:00,59.99,60.11,59.95,60.05,638445.0,53.7998,53.9074,53.7639,53.8536,638445.0
2016-11-10 09:40:00,60.05,60.34,60.04,60.33,573387.0,53.8536,54.1137,53.8446,54.1047,573387.0
2016-11-10 09:45:00,60.32,60.37,60.18,60.22,718599.0,54.0957,54.1406,53.9702,54.0061,718599.0
2016-11-10 09:50:00,60.24,60.24,59.97,59.99,579461.0,54.024,54.024,53.7819,53.7998,579461.0
2016-11-10 09:55:00,59.99,59.99,59.66,59.67,983598.0,53.7998,53.7998,53.5038,53.5128,983598.0
2016-11-10 10:00:00,59.66,59.8,59.48,59.51,976772.0,53.5038,53.6294,53.3424,53.3693,976772.0
2016-11-10 10:05:00,59.52,59.59,59.37,59.38,817277.0,53.3783,53.4411,53.2438,53.2527,817277.0
2016-11-10 10:10:00,59.39,59.52,59.36,59.4,515342.0,53.2617,53.3783,53.2348,53.2707,515342.0
2016-11-10 10:15:00,59.4,59.54,59.23,59.24,755449.0,53.2707,53.3962,53.1182,53.1272,755449.0
2016-11-10 10:20:00,59.25,59.27,59.1,59.15,1089584.0,53.1362,53.1541,53.0016,53.0465,1089584.0
2016-11-10 10:25:00,59.15,59.2,58.55,58.58,1268896.0,53.0465,53.0913,52.5084,52.5353,1268896.0
2016-11-10 10:30:00,58.59,58.77,58.46,58.63,1660364.0,52.5443,52.7057,52.4277,52.5801,1660364.0
2016-11-10 10:35:00,58.62,58.63,57.63,57.81,1620645.0,52.5712,52.5801,51.6833,51.8447,1620645.0
2016-11-10 10:40:00,57.8,58.33,57.74,58.22,1867122.0,51.8358,52.3111,51.782,52.2124,1867122.0
2016-11-10 10:45:00,58.23,58.47,58.09,58.16,1280377.0,52.2214,52.4366,52.0958,52.1586,1280377.0
2016-11-10 10:50:00,58.17,58.29,58.03,58.13,1436576.0,52.1676,52.2752,52.042,52.1317,1436576.0
2016-11-10 10:55:00,58.13,58.23,57.88,57.93,1047795.0,52.1317,52.2214,51.9075,51.9524,1047795.0
2016-11-10 11:00:00,57.92,58.19,57.9,57.97,927688.0,51.9434,52.1855,51.9255,51.9882,927688.0
2016-11-10 11:05:00,57.98,58.42,57.98,58.32,993527.0,51.9972,52.3918,51.9972,52.3021,993527.0
2016-11-10 11:10:00,58.31,58.33,58.15,58.25,637130.0,52.2931,52.3111,52.1497,52.2393,637130.0
2016-11-10 11:15:00,58.24,58.35,58.12,58.23,695829.0,52.2304,52.329,52.1228,52.2214,695829.0
2016-11-10 11:20:00,58.22,58.7,58.22,58.68,943264.0,52.2124,52.6429,52.2124,52.625,943264.0
2016-11-10 11:25:00,58.67,58.68,58.5,58.56,685477.0,52.616,52.625,52.4635,52.5173,685477.0
2016-11-10 11:30:00,58.56,58.61,58.46,58.55,739309.0,52.5173,52.5622,52.4277,52.5084,739309.0
2016-11-10 11:35:00,58.55,58.6,58.38,58.41,1110039.0,52.5084,52.5532,52.3559,52.3828,1110039.0
2016-11-10 11:40:00,58.4,58.63,58.39,58.61,507110.0,52.3739,52.5801,52.3649,52.5622,507110.0
2016-11-10 11:45:00,58.61,58.7,58.54,58.55,711719.0,52.5622,52.6429,52.4994,52.5084,711719.0
2016-11-10 11:50:00,58.55,58.59,58.33,58.38,766153.0,52.5084,52.5443,52.3111,52.3559,766153.0
2016-11-10 11:55:00,58.38,58.4,58.23,58.34,505941.0,52.3559,52.3739,52.2214,52.3201,505941.0
2016-11-10 12:00:00,58.33,58.52,58.31,58.46,402962.0,52.3111,52.4815,52.2931,52.4277,402962.0
2016-11-10 12:05:00,58.47,58.55,58.4,58.4,572569.0,52.4366,52.5084,52.3739,52.3739,572569.0
2016-11-10 12:10:00,58.4,58.48,58.39,58.44,639082.0,52.3739,52.4456,52.3649,52.4097,639082.0
2016-11-10 12:15:00,58.44,58.45,58.25,58.28,406901.0,52.4097,52.4187,52.2393,52.2662,406901.0
2016-11-10 12:20:00,58.27,58.34,58.24,58.33,456863.0,52.2573,52.3201,52.2304,52.3111,456863.0
2016-11-10 12:25:00,58.34,58.35,58.21,58.25,516335.0,52.3201,52.329,52.2035,52.2393,516335.0
2016-11-10 12:30:00,58.25,58.43,58.23,58.43,415729.0,52.2393,52.4008,52.2214,52.4008,415729.0
2016-11-10 12:35:00,58.43,58.51,58.42,58.45,493943.0,52.4008,52.4725,52.3918,52.4187,493943.0
2016-11-10 12:40:00,58.45,58.45,58.25,58.34,484782.0,52.4187,52.4187,52.2393,52.3201,484782.0
2016-11-10 12:45:00,58.34,58.45,58.34,58.38,339689.0,52.3201,52.4187,52.3201,52.3559,339689.0
2016-11-10 12:50:00,58.38,58.63,58.36,58.57,376670.0,52.3559,52.5801,52.338,52.5263,376670.0
2016-11-10 12:55:00,58.56,58.77,58.56,58.76,493895.0,52.5173,52.7057,52.5173,52.6967,493895.0
2016-11-10 13:00:00,58.77,58.87,58.7,58.71,964620.0,52.7057,52.7954,52.6429,52.6519,964620.0
2016-11-10 13:05:00,58.71,58.85,58.67,58.83,390077.0,52.6519,52.7774,52.616,52.7595,390077.0
2016-11-10 13:10:00,58.84,58.93,58.81,58.84,606303.0,52.7685,52.8492,52.7416,52.7685,606303.0
2016-11-10 13:15:00,58.85,58.92,58.77,58.8,373748.0,52.7774,52.8402,52.7057,52.7326,373748.0
2016-11-10 13:20:00,58.79,58.95,58.78,58.84,369432.0,52.7236,52.8671,52.7146,52.7685,369432.0
2016-11-10 13:25:00,58.83,58.86,58.73,58.79,376394.0,52.7595,52.7864,52.6698,52.7236,376394.0
2016-11-10 13:30:00,58.79,58.87,58.76,58.78,362546.0,52.7236,52.7954,52.6967,52.7146,362546.0
2016-11-10 13:35:00,58.79,58.87,58.75,58.84,230296.0,52.7236,52.7954,52.6877,52.7685,230296.0
2016-11-10 13:40:00,58.84,59.01,58.84,58.95,437221.0,52.7685,52.9209,52.7685,52.8671,437221.0
2016-11-10 13:45:00,58.96,59.12,58.89,59.12,374275.0,52.8761,53.0196,52.8133,53.0196,374275.0
2016-11-10 13:50:00,59.12,59.18,59.09,59.18,538352.0,53.0196,53.0734,52.9927,53.0734,538352.0
2016-11-10 13:55:00,59.18,59.18,59.03,59.13,520822.0,53.0734,53.0734,52.9389,53.0285,520822.0
2016-11-10 14:00:00,59.13,59.21,59.12,59.17,465019.0,53.0285,53.1003,53.0196,53.0644,465019.0
2016-11-10 14:05:00,59.18,59.37,59.16,59.24,482209.0,53.0734,53.2438,53.0554,53.1272,482209.0
2016-11-10 14:10:00,59.23,59.35,59.23,59.29,388060.0,53.1182,53.2258,53.1182,53.172,388060.0
2016-11-10 14:15:00,59.29,59.3,59.1,59.12,443231.0,53.172,53.181,53.0016,53.0196,443231.0
2016-11-10 14:20:00,59.12,59.18,59.1,59.16,250924.0,53.0196,53.0734,53.0016,53.0554,250924.0
2016-11-10 14:25:00,59.15,59.28,59.13,59.27,188753.0,53.0465,53.1631,53.0285,53.1541,188753.0
2016-11-10 14:30:00,59.27,59.29,59.09,59.14,348245.0,53.1541,53.172,52.9927,53.0375,348245.0
2016-11-10 14:35:00,59.14,59.14,59.02,59.08,328158.0,53.0375,53.0375,52.9299,52.9837,328158.0
2016-11-10 14:40:00,59.08,59.17,59.07,59.11,218474.0,52.9837,53.0644,52.9747,53.0106,218474.0
2016-11-10 14:45:00,59.11,59.3,59.1,59.23,280250.0,53.0106,53.181,53.0016,53.1182,280250.0
2016-11-10 14:50:00,59.23,59.32,59.21,59.3,281247.0,53.1182,53.1989,53.1003,53.181,281247.0
2016-11-10 14:55:00,59.3,59.38,59.27,59.36,242346.0,53.181,53.2527,53.1541,53.2348,242346.0
2016-11-10 15:00:00,59.36,59.38,59.26,59.37,414858.0,53.2348,53.2527,53.1451,53.2438,414858.0
2016-11-10 15:05:00,59.36,59.37,59.16,59.19,370826.0,53.2348,53.2438,53.0554,53.0823,370826.0
2016-11-10 15:10:00,59.18,59.19,59.03,59.05,320249.0,53.0734,53.0823,52.9389,52.9568,320249.0
2016-11-10 15:15:00,59.05,59.06,58.92,58.93,500554.0,52.9568,52.9658,52.8402,52.8492,500554.0
2016-11-10 15:20:00,58.94,58.96,58.85,58.86,450719.0,52.8581,52.8761,52.7774,52.7864,450719.0
2016-11-10 15:25:00,58.86,58.88,58.8,58.86,465757.0,52.7864,52.8043,52.7326,52.7864,465757.0
2016-11-10 15:30:00,58.86,58.87,58.79,58.79,467649.0,52.7864,52.7954,52.7236,52.7236,467649.0
2016-11-10 15:35:00,58.78,58.83,58.64,58.7,606461.0,52.7146,52.7595,52.5891,52.6429,606461.0
2016-11-10 15:40:00,58.69,58.76,58.62,58.76,701488.0,52.6339,52.6967,52.5712,52.6967,701488.0
2016-11-10 15:45:00,58.75,58.76,58.66,58.7,699152.0,52.6877,52.6967,52.607,52.6429,699152.0
2016-11-10 15:50:00,58.7,58.71,58.63,58.66,778362.0,52.6429,52.6519,52.5801,52.607,778362.0
2016-11-10 15:55:00,58.66,58.75,58.63,58.71,1530501.0,52.607,52.6877,52.5801,52.6519,1530501.0
2016-11-11 09:30:00,58.27,58.5,58.16,58.25,1330659.0,52.2573,52.4635,52.1586,52.2393,1330659.0
2016-11-11 09:35:00,58.26,58.4,58.23,58.39,917445.0,52.2483,52.3739,52.2214,52.3649,917445.0
2016-11-11 09:40:00,58.39,58.61,58.38,58.51,990049.0,52.3649,52.5622,52.3559,52.4725,990049.0
2016-11-11 09:45:00,58.51,58.56,58.32,58.5,750495.0,52.4725,52.5173,52.3021,52.4635,750495.0
2016-11-11 09:50:00,58.51,58.54,58.22,58.27,711332.0,52.4725,52.4994,52.2124,52.2573,711332.0
2016-11-11 09:55:00,58.26,58.34,58.05,58.06,1039830.0,52.2483,52.3201,52.06,52.0689,1039830.0
2016-11-11 10:00:00,58.06,58.47,58.01,58.46,897895.0,52.0689,52.4366,52.0241,52.4277,897895.0
2016-11-11 10:05:00,58.46,58.91,58.46,58.84,1169049.0,52.4277,52.8312,52.4277,52.7685,1169049.0
2016-11-11 10:10:00,58.85,59.12,58.79,59.0,786926.0,52.7774,53.0196,52.7236,52.9119,786926.0
2016-11-11 10:15:00,59.01,59.02,58.74,58.75,1123575.0,52.9209,52.9299,52.6788,52.6877,1123575.0
2016-11-11 10:20:00,58.75,58.89,58.7,58.76,675096.0,52.6877,52.8133,52.6429,52.6967,675096.0
2016-11-11 10:25:00,58.76,58.77,58.54,58.54,614225.0,52.6967,52.7057,52.4994,52.4994,614225.0
2016-11-11 10:30:00,58.55,58.76,58.51,58.73,383717.0,52.5084,52.6967,52.4725,52.6698,383717.0
2016-11-11 10:35:00,58.72,58.76,58.59,58.67,382296.0,52.6608,52.6967,52.5443,52.616,382296.0
2016-11-11 10:40:00,58.67,58.75,58.6,58.74,390171.0,52.616,52.6877,52.5532,52.6788,390171.0
2016-11-11 10:45:00,58.74,58.76,58.6,58.65,504554.0,52.6788,52.6967,52.5532,52.5981,504554.0
2016-11-11 10:50:00,58.65,58.81,58.63,58.8,567797.0,52.5981,52.7416,52.5801,52.7326,567797.0
2016-11-11 10:55:00,58.81,58.92,58.78,58.88,376585.0,52.7416,52.8402,52.7146,52.8043,376585.0
2016-11-11 11:00:00,58.88,58.88,58.76,58.81,343693.0,52.8043,52.8043,52.6967,52.7416,343693.0
2016-11-11 11:05:00,58.81,58.85,58.67,58.68,238483.0,52.7416,52.7774,52.616,52.625,238483.0
2016-11-11 11:10:00,58.68,58.73,58.57,58.68,438250.0,52.625,52.6698,52.5263,52.625,438250.0
2016-11-11 11:15:00,58.68,58.69,58.59,58.68,333864.0,52.625,52.6339,52.5443,52.625,333864.0
2016-11-11 11:20:00,58.69,58.7,58.64,58.66,363744.0,52.6339,52.6429,52.5891,52.607,363744.0
2016-11-11 11:25:00,58.65,58.79,58.64,58.73,364017.0,52.5981,52.7236,52.5891,52.6698,364017.0
2016-11-11 11:30:00,58.73,58.85,58.72,58.74,259851.0,52.6698,52.7774,52.6608,52.6788,259851.0
2016-11-11 11:35:00,58.75,58.83,58.74,58.78,235488.0,52.6877,52.7595,52.6788,52.7146,235488.0
2016-11-11 11:40:00,58.79,58.82,58.66,58.68,264835.0,52.7236,52.7505,52.607,52.625,264835.0
2016-11-11 11:45:00,58.67,58.71,58.53,58.55,738212.0,52.616,52.6519,52.4904,52.5084,738212.0
2016-11-11 11:50:00,58.55,58.65,58.5,58.65,232240.0,52.5084,52.5981,52.4635,52.5981,232240.0
2016-11-11 11:55:00,58.64,58.87,58.63,58.79,337244.0,52.5891,52.7954,52.5801,52.7236,337244.0
2016-11-11 12:00:00,58.78,58.89,58.77,58.85,214224.0,52.7146,52.8133,52.7057,52.7774,214224.0
2016-11-11 12:05:00,58.85,58.87,58.75,58.78,481575.0,52.7774,52.7954,52.6877,52.7146,481575.0
2016-11-11 12:10:00,58.78,58.85,58.75,58.84,256800.0,52.7146,52.7774,52.6877,52.7685,256800.0
2016-11-11 12:15:00,58.85,59.02,58.84,58.98,345011.0,52.7774,52.9299,52.7685,52.894,345011.0
2016-11-11 12:20:00,58.98,59.02,58.94,58.98,201267.0,52.894,52.9299,52.8581,52.894,201267.0
2016-11-11 12:25:00,58.98,58.99,58.87,58.94,193230.0,52.894,52.903,52.7954,52.8581,193230.0
2016-11-11 12:30:00,58.95,59.06,58.9,58.92,333136.0,52.8671,52.9658,52.8223,52.8402,333136.0
2016-11-11 12:35:00,58.93,59.02,58.91,59.0,215904.0,52.8492,52.9299,52.8312,52.9119,215904.0
2016-11-11 12:40:00,59.01,59.06,58.9,58.95,334707.0,52.9209,52.9658,52.8223,52.8671,334707.0
2016-11-11 12:45:00,58.96,59.02,58.9,58.93,254410.0,52.8761,52.9299,52.8223,52.8492,254410.0
2016-11-11 12:50:00,58.94,58.94,58.83,58.9,269978.0,52.8581,52.8581,52.7595,52.8223,269978.0
2016-11-11 12:55:00,58.91,58.91,58.8,58.82,280433.0,52.8312,52.8312,52.7326,52.7505,280433.0
2016-11-11 13:00:00,58.83,58.92,58.82,58.92,218270.0,52.7595,52.8402,52.7505,52.8402,218270.0
2016-11-11 13:05:00,58.92,58.99,58.91,58.97,121679.0,52.8402,52.903,52.8312,52.885,121679.0
2016-11-11 13:10:00,58.98,59.0,58.93,58.93,194479.0,52.894,52.9119,52.8492,52.8492,194479.0
2016-11-11 13:15:00,58.94,58.97,58.85,58.85,195602.0,52.8581,52.885,52.7774,52.7774,195602.0
2016-11-11 13:20:00,58.85,58.91,58.84,58.9,146904.0,52.7774,52.8312,52.7685,52.8223,146904.0
2016-11-11 13:25:00,58.9,58.93,58.89,58.91,149333.0,52.8223,52.8492,52.8133,52.8312,149333.0
2016-11-11 13:30:00,58.91,58.93,58.81,58.81,263576.0,52.8312,52.8492,52.7416,52.7416,263576.0
2016-11-11 13:35:00,58.81,58.82,58.75,58.79,310603.0,52.7416,52.7505,52.6877,52.7236,310603.0
2016-11-11 13:40:00,58.79,58.81,58.74,58.79,202202.0,52.7236,52.7416,52.6788,52.7236,202202.0
2016-11-11 13:45:00,58.79,58.83,58.77,58.8,149256.0,52.7236,52.7595,52.7057,52.7326,149256.0
2016-11-11 13:50:00,58.79,58.82,58.78,58.8,135665.0,52.7236,52.7505,52.7146,52.7326,135665.0
2016-11-11 13:55:00,58.8,58.81,58.72,58.73,242817.0,52.7326,52.7416,52.6608,52.6698,242817.0
2016-11-11 14:00:00,58.73,58.74,58.64,58.68,320693.0,52.6698,52.6788,52.5891,52.625,320693.0
2016-11-11 14:05:00,58.69,58.77,58.68,58.75,175955.0,52.6339,52.7057,52.625,52.6877,175955.0
2016-11-11 14:10:00,58.75,58.8,58.68,58.79,223869.0,52.6877,52.7326,52.625,52.7236,223869.0
2016-11-11 14:15:00,58.79,58.88,58.78,58.87,197048.0,52.7236,52.8043,52.7146,52.7954,197048.0
2016-11-11 14:20:00,58.87,58.89,58.8,58.82,171037.0,52.7954,52.8133,52.7326,52.7505,171037.0
2016-11-11 14:25:00,58.82,58.84,58.74,58.75,139811.0,52.7505,52.7685,52.6788,52.6877,139811.0
2016-11-11 14:30:00,58.75,58.83,58.74,58.82,246227.0,52.6877,52.7595,52.6788,52.7505,246227.0
2016-11-11 14:35:00,58.81,58.83,58.71,58.75,249576.0,52.7416,52.7595,52.6519,52.6877,249576.0
2016-11-11 14:40:00,58.75,58.85,58.73,58.83,195554.0,52.6877,52.7774,52.6698,52.7595,195554.0
2016-11-11 14:45:00,58.84,58.88,58.77,58.77,173833.0,52.7685,52.8043,52.7057,52.7057,173833.0
2016-11-11 14:50:00,58.77,58.85,58.76,58.8,190216.0,52.7057,52.7774,52.6967,52.7326,190216.0
2016-11-11 14:55:00,58.8,58.87,58.75,58.78,224450.0,52.7326,52.7954,52.6877,52.7146,224450.0
2016-11-11 15:00:00,58.78,58.81,58.77,58.78,218324.0,52.7146,52.7416,52.7057,52.7146,218324.0
2016-11-11 15:05:00,58.78,58.86,58.77,58.86,250723.0,52.7146,52.7864,52.7057,52.7864,250723.0
2016-11-11 15:10:00,58.86,58.94,58.85,58.91,460966.0,52.7864,52.8581,52.7774,52.8312,460966.0
2016-11-11 15:15:00,58.91,58.93,58.84,58.87,237187.0,52.8312,52.8492,52.7685,52.7954,237187.0
2016-11-11 15:20:00,58.87,58.9,58.85,58.9,228608.0,52.7954,52.8223,52.7774,52.8223,228608.0
2016-11-11 15:25:00,58.9,58.93,58.88,58.91,410630.0,52.8223,52.8492,52.8043,52.8312,410630.0
2016-11-11 15:30:00,58.91,58.97,58.9,58.97,354791.0,52.8312,52.885,52.8223,52.885,354791.0
2016-11-11 15:35:00,58.97,58.97,58.92,58.97,705040.0,52.885,52.885,52.8402,52.885,705040.0
2016-11-11 15:40:00,58.97,59.06,58.96,59.03,497790.0,52.885,52.9658,52.8761,52.9389,497790.0
2016-11-11 15:45:00,59.03,59.09,59.0,59.03,615505.0,52.9389,52.9927,52.9119,52.9389,615505.0
2016-11-11 15:50:00,59.03,59.07,59.01,59.04,795479.0,52.9389,52.9747,52.9209,52.9478,795479.0
2016-11-11 15:55:00,59.05,59.1,59.01,59.02,1118413.0,52.9568,53.0016,52.9209,52.9299,1118413.0
2016-11-14 09:30:00,59.08,59.1,58.7,58.76,1217381.0,52.9837,53.0016,52.6429,52.6967,1217381.0
2016-11-14 09:35:00,58.76,58.88,58.43,58.63,927111.0,52.6967,52.8043,52.4008,52.5801,927111.0
2016-11-14 09:40:00,58.62,58.76,58.58,58.65,482265.0,52.5712,52.6967,52.5353,52.5981,482265.0
2016-11-14 09:45:00,58.65,58.75,58.6,58.64,378450.0,52.5981,52.6877,52.5532,52.5891,378450.0
2016-11-14 09:50:00,58.63,58.66,58.54,58.6,512048.0,52.5801,52.607,52.4994,52.5532,512048.0
2016-11-14 09:55:00,58.59,58.64,58.36,58.41,428893.0,52.5443,52.5891,52.338,52.3828,428893.0
2016-11-14 10:00:00,58.4,58.5,58.25,58.27,617948.0,52.3739,52.4635,52.2393,52.2573,617948.0
2016-11-14 10:05:00,58.28,58.56,58.25,58.52,748703.0,52.2662,52.5173,52.2393,52.4815,748703.0
2016-11-14 10:10:00,58.51,58.55,58.46,58.53,569770.0,52.4725,52.5084,52.4277,52.4904,569770.0
2016-11-14 10:15:00,58.53,58.67,58.53,58.63,453208.0,52.4904,52.616,52.4904,52.5801,453208.0
2016-11-14 10:20:00,58.63,58.65,58.51,58.51,319914.0,52.5801,52.5981,52.4725,52.4725,319914.0
2016-11-14 10:25:00,58.52,58.52,58.26,58.35,388020.0,52.4815,52.4815,52.2483,52.329,388020.0
2016-11-14 10:30:00,58.36,58.45,58.19,58.2,518614.0,52.338,52.4187,52.1855,52.1945,518614.0
2016-11-14 10:35:00,58.21,58.38,58.17,58.2,647314.0,52.2035,52.3559,52.1676,52.1945,647314.0
2016-11-14 10:40:00,58.2,58.25,58.0,58.0,675596.0,52.1945,52.2393,52.0151,52.0151,675596.0
2016-11-14 10:45:00,58.0,58.01,57.79,57.81,1093060.0,52.0151,52.0241,51.8268,51.8447,1093060.0
2016-11-14 10:50:00,57.82,57.94,57.74,57.85,573570.0,51.8537,51.9613,51.782,51.8806,573570.0
2016-11-14 10:55:00,57.85,57.85,57.69,57.69,663193.0,51.8806,51.8806,51.7371,51.7371,663193.0
2016-11-14 11:00:00,57.7,57.71,57.4,57.42,969580.0,51.7461,51.7551,51.477,51.495,969580.0
2016-11-14 11:05:00,57.42,57.49,57.28,57.48,728681.0,51.495,51.5578,51.3694,51.5488,728681.0
2016-11-14 11:10:00,57.48,57.69,57.47,57.64,465487.0,51.5488,51.7371,51.5398,51.6923,465487.0
2016-11-14 11:15:00,57.65,57.96,57.65,57.93,742531.0,51.7013,51.9793,51.7013,51.9524,742531.0
2016-11-14 11:20:00,57.93,58.04,57.86,57.94,538000.0,51.9524,52.051,51.8896,51.9613,538000.0
2016-11-14 11:25:00,57.94,57.95,57.79,57.8,651664.0,51.9613,51.9703,51.8268,51.8358,651664.0
2016-11-14 11:30:00,57.79,57.86,57.73,57.75,288902.0,51.8268,51.8896,51.773,51.7909,288902.0
2016-11-14 11:35:00,57.75,57.98,57.75,57.94,367028.0,51.7909,51.9972,51.7909,51.9613,367028.0
2016-11-14 11:40:00,57.94,57.94,57.77,57.87,299543.0,51.9613,51.9613,51.8089,51.8985,299543.0
2016-11-14 11:45:00,57.87,58.03,57.82,57.99,389335.0,51.8985,52.042,51.8537,52.0062,389335.0
2016-11-14 11:50:00,57.99,58.14,57.98,58.02,514313.0,52.0062,52.1407,51.9972,52.0331,514313.0
2016-11-14 11:55:00,58.01,58.03,57.92,57.97,409523.0,52.0241,52.042,51.9434,51.9882,409523.0
2016-11-14 12:00:00,57.97,58.02,57.89,57.89,435526.0,51.9882,52.0331,51.9165,51.9165,435526.0
2016-11-14 12:05:00,57.89,57.95,57.81,57.87,306327.0,51.9165,51.9703,51.8447,51.8985,306327.0
2016-11-14 12:10:00,57.88,57.88,57.83,57.88,216798.0,51.9075,51.9075,51.8627,51.9075,216798.0
2016-11-14 12:15:00,57.88,57.91,57.82,57.88,279654.0,51.9075,51.9344,51.8537,51.9075,279654.0
2016-11-14 12:20:00,57.88,57.94,57.81,57.83,282531.0,51.9075,51.9613,51.8447,51.8627,282531.0
2016-11-14 12:25:00,57.83,57.84,57.77,57.82,269017.0,51.8627,51.8716,51.8089,51.8537,269017.0
2016-11-14 12:30:00,57.82,57.86,57.77,57.8,348291.0,51.8537,51.8896,51.8089,51.8358,348291.0
2016-11-14 12:35:00,57.8,57.81,57.66,57.8,353057.0,51.8358,51.8447,51.7102,51.8358,353057.0
2016-11-14 12:40:00,57.8,57.86,57.64,57.67,387460.0,51.8358,51.8896,51.6923,51.7192,387460.0
2016-11-14 12:45:00,57.67,57.73,57.62,57.69,354715.0,51.7192,51.773,51.6743,51.7371,354715.0
2016-11-14 12:50:00,57.69,57.81,57.65,57.66,310093.0,51.7371,51.8447,51.7013,51.7102,310093.0
2016-11-14 12:55:00,57.65,57.84,57.62,57.82,411857.0,51.7013,51.8716,51.6743,51.8537,411857.0
2016-11-14 13:00:00,57.83,57.84,57.75,57.77,181365.0,51.8627,51.8716,51.7909,51.8089,181365.0
2016-11-14 13:05:00,57.77,57.87,57.74,57.87,234300.0,51.8089,51.8985,51.782,51.8985,234300.0
2016-11-14 13:10:00,57.87,57.9,57.81,57.84,266709.0,51.8985,51.9255,51.8447,51.8716,266709.0
2016-11-14 13:15:00,57.83,57.91,57.78,57.83,218318.0,51.8627,51.9344,51.8178,51.8627,218318.0
2016-11-14 13:20:00,57.83,57.85,57.79,57.8,208472.0,51.8627,51.8806,51.8268,51.8358,208472.0
2016-11-14 13:25:00,57.8,57.9,57.77,57.9,181517.0,51.8358,51.9255,51.8089,51.9255,181517.0
2016-11-14 13:30:00,57.9,58.05,57.9,57.97,325093.0,51.9255,52.06,51.9255,51.9882,325093.0
2016-11-14 13:35:00,57.97,58.08,57.97,58.05,214316.0,51.9882,52.0869,51.9882,52.06,214316.0
2016-11-14 13:40:00,58.05,58.06,58.0,58.05,372293.0,52.06,52.0689,52.0151,52.06,372293.0
2016-11-14 13:45:00,58.05,58.06,57.96,57.98,464231.0,52.06,52.0689,51.9793,51.9972,464231.0
2016-11-14 13:50:00,57.98,58.04,57.97,58.0,454161.0,51.9972,52.051,51.9882,52.0151,454161.0
2016-11-14 13:55:00,58.0,58.01,57.9,57.95,256725.0,52.0151,52.0241,51.9255,51.9703,256725.0
2016-11-14 14:00:00,57.95,58.03,57.92,57.94,268751.0,51.9703,52.042,51.9434,51.9613,268751.0
2016-11-14 14:05:00,57.94,58.02,57.93,58.0,246015.0,51.9613,52.0331,51.9524,52.0151,246015.0
2016-11-14 14:10:00,58.0,58.02,57.96,58.02,190454.0,52.0151,52.0331,51.9793,52.0331,190454.0
2016-11-14 14:15:00,58.02,58.09,57.98,58.01,288080.0,52.0331,52.0958,51.9972,52.0241,288080.0
2016-11-14 14:20:00,58.03,58.03,57.98,58.0,284306.0,52.042,52.042,51.9972,52.0151,284306.0
2016-11-14 14:25:00,58.0,58.04,57.97,58.0,297617.0,52.0151,52.051,51.9882,52.0151,297617.0
2016-11-14 14:30:00,58.0,58.01,57.95,58.0,231666.0,52.0151,52.0241,51.9703,52.0151,231666.0
2016-11-14 14:35:00,58.0,58.06,57.97,57.98,201111.0,52.0151,52.0689,51.9882,51.9972,201111.0
2016-11-14 14:40:00,57.99,58.03,57.9,57.92,195826.0,52.0062,52.042,51.9255,51.9434,195826.0
2016-11-14 14:45:00,57.92,58.08,57.9,58.07,259703.0,51.9434,52.0869,51.9255,52.0779,259703.0
2016-11-14 14:50:00,58.08,58.16,58.07,58.09,307196.0,52.0869,52.1586,52.0779,52.0958,307196.0
2016-11-14 14:55:00,58.09,58.26,58.08,58.26,415724.0,52.0958,52.2483,52.0869,52.2483,415724.0
2016-11-14 15:00:00,58.26,58.32,58.2,58.23,470803.0,52.2483,52.3021,52.1945,52.2214,470803.0
2016-11-14 15:05:00,58.23,58.24,58.17,58.18,208660.0,52.2214,52.2304,52.1676,52.1766,208660.0
2016-11-14 15:10:00,58.19,58.26,58.16,58.22,298040.0,52.1855,52.2483,52.1586,52.2124,298040.0
2016-11-14 15:15:00,58.23,58.33,58.22,58.3,596311.0,52.2214,52.3111,52.2124,52.2842,596311.0
2016-11-14 15:20:00,58.31,58.33,58.29,58.3,515154.0,52.2931,52.3111,52.2752,52.2842,515154.0
2016-11-14 15:25:00,58.3,58.34,58.28,58.3,379413.0,52.2842,52.3201,52.2662,52.2842,379413.0
2016-11-14 15:30:00,58.3,58.35,58.29,58.34,311324.0,52.2842,52.329,52.2752,52.3201,311324.0
2016-11-14 15:35:00,58.34,58.34,58.14,58.14,648814.0,52.3201,52.3201,52.1407,52.1407,648814.0
2016-11-14 15:40:00,58.14,58.15,58.04,58.09,442475.0,52.1407,52.1497,52.051,52.0958,442475.0
2016-11-14 15:45:00,58.08,58.15,58.03,58.13,488242.0,52.0869,52.1497,52.042,52.1317,488242.0
2016-11-14 15:50:00,58.13,58.2,58.1,58.17,882976.0,52.1317,52.1945,52.1048,52.1676,882976.0
2016-11-14 15:55:00,58.17,58.2,58.11,58.12,1133676.0,52.1676,52.1945,52.1138,52.1228,1133676.0
2016-11-15 09:30:00,58.32,58.84,58.31,58.8,1448200.0,52.6486,53.118,52.6396,53.0819,1448200.0
2016-11-15 09:35:00,58.79,58.95,58.78,58.93,1084098.0,53.0729,53.2173,53.0639,53.1993,1084098.0
2016-11-15 09:40:00,58.92,59.1,58.91,58.96,679885.0,53.1903,53.3528,53.1812,53.2264,679885.0
2016-11-15 09:45:00,58.96,59.01,58.84,58.9,509923.0,53.2264,53.2715,53.118,53.1722,509923.0
2016-11-15 09:50:00,58.9,59.03,58.88,58.98,473983.0,53.1722,53.2896,53.1541,53.2444,473983.0
2016-11-15 09:55:00,58.98,59.09,58.91,59.08,389850.0,53.2444,53.3437,53.1812,53.3347,389850.0
2016-11-15 10:00:00,59.09,59.12,59.02,59.09,456835.0,53.3437,53.3708,53.2805,53.3437,456835.0
2016-11-15 10:05:00,59.09,59.3,59.07,59.3,578097.0,53.3437,53.5333,53.3257,53.5333,578097.0
2016-11-15 10:10:00,59.3,59.49,59.3,59.46,969450.0,53.5333,53.7048,53.5333,53.6777,969450.0
2016-11-15 10:15:00,59.46,59.46,59.33,59.43,671507.0,53.6777,53.6777,53.5604,53.6507,671507.0
2016-11-15 10:20:00,59.43,59.43,59.3,59.34,560505.0,53.6507,53.6507,53.5333,53.5694,560505.0
2016-11-15 10:25:00,59.34,59.34,59.1,59.16,324306.0,53.5694,53.5694,53.3528,53.4069,324306.0
2016-11-15 10:30:00,59.17,59.22,59.11,59.21,428910.0,53.4159,53.4611,53.3618,53.4521,428910.0
2016-11-15 10:35:00,59.2,59.26,59.19,59.21,472456.0,53.443,53.4972,53.434,53.4521,472456.0
2016-11-15 10:40:00,59.2,59.21,59.11,59.12,366144.0,53.443,53.4521,53.3618,53.3708,366144.0
2016-11-15 10:45:00,59.12,59.14,59.0,59.04,372256.0,53.3708,53.3889,53.2625,53.2986,372256.0
2016-11-15 10:50:00,59.04,59.05,58.95,59.0,383569.0,53.2986,53.3076,53.2173,53.2625,383569.0
2016-11-15 10:55:00,59.0,59.11,58.99,59.1,443590.0,53.2625,53.3618,53.2534,53.3528,443590.0
2016-11-15 11:00:00,59.11,59.12,59.0,59.04,355978.0,53.3618,53.3708,53.2625,53.2986,355978.0
2016-11-15 11:05:00,59.04,59.08,59.01,59.08,269555.0,53.2986,53.3347,53.2715,53.3347,269555.0
2016-11-15 11:10:00,59.08,59.08,59.0,59.0,392518.0,53.3347,53.3347,53.2625,53.2625,392518.0
2016-11-15 11:15:00,59.01,59.09,58.99,59.04,211127.0,53.2715,53.3437,53.2534,53.2986,211127.0
2016-11-15 11:20:00,59.05,59.26,59.0,59.23,369659.0,53.3076,53.4972,53.2625,53.4701,369659.0
2016-11-15 11:25:00,59.23,59.23,59.13,59.13,323980.0,53.4701,53.4701,53.3798,53.3798,323980.0
2016-11-15 11:30:00,59.14,59.16,59.07,59.13,223104.0,53.3889,53.4069,53.3257,53.3798,223104.0
2016-11-15 11:35:00,59.14,59.17,59.09,59.09,197512.0,53.3889,53.4159,53.3437,53.3437,197512.0
2016-11-15 11:40:00,59.09,59.12,59.06,59.1,149734.0,53.3437,53.3708,53.3166,53.3528,149734.0
2016-11-15 11:45:00,59.1,59.13,58.98,59.0,220322.0,53.3528,53.3798,53.2444,53.2625,220322.0
2016-11-15 11:50:00,59.0,59.1,58.96,59.06,207005.0,53.2625,53.3528,53.2264,53.3166,207005.0
2016-11-15 11:55:00,59.07,59.11,59.02,59.03,161217.0,53.3257,53.3618,53.2805,53.2896,161217.0
2016-11-15 12:00:00,59.03,59.03,58.97,58.99,191288.0,53.2896,53.2896,53.2354,53.2534,191288.0
2016-11-15 12:05:00,59.0,59.06,58.99,59.05,139447.0,53.2625,53.3166,53.2534,53.3076,139447.0
2016-11-15 12:10:00,59.05,59.07,58.94,58.95,220108.0,53.3076,53.3257,53.2083,53.2173,220108.0
2016-11-15 12:15:00,58.94,58.96,58.87,58.93,237198.0,53.2083,53.2264,53.1451,53.1993,237198.0
2016-11-15 12:20:00,58.94,58.97,58.89,58.96,152950.0,53.2083,53.2354,53.1632,53.2264,152950.0
2016-11-15 12:25:00,58.96,58.96,58.88,58.91,116534.0,53.2264,53.2264,53.1541,53.1812,116534.0
2016-11-15 12:30:00,58.91,58.93,58.86,58.87,129927.0,53.1812,53.1993,53.1361,53.1451,129927.0
2016-11-15 12:35:00,58.88,58.88,58.78,58.79,189251.0,53.1541,53.1541,53.0639,53.0729,189251.0
2016-11-15 12:40:00,58.79,58.85,58.63,58.65,412619.0,53.0729,53.1271,52.9285,52.9465,412619.0
2016-11-15 12:45:00,58.65,58.72,58.61,58.72,272679.0,52.9465,53.0097,52.9104,53.0097,272679.0
2016-11-15 12:50:00,58.71,58.72,58.66,58.68,147149.0,53.0007,53.0097,52.9555,52.9736,147149.0
2016-11-15 12:55:00,58.67,58.71,58.62,58.67,124736.0,52.9646,53.0007,52.9194,52.9646,124736.0
2016-11-15 13:00:00,58.67,58.72,58.66,58.7,205571.0,52.9646,53.0097,52.9555,52.9917,205571.0
2016-11-15 13:05:00,58.69,58.7,58.67,58.7,263044.0,52.9826,52.9917,52.9646,52.9917,263044.0
2016-11-15 13:10:00,58.7,58.78,58.69,58.76,168525.0,52.9917,53.0639,52.9826,53.0458,168525.0
2016-11-15 13:15:00,58.77,58.82,58.75,58.8,290965.0,53.0548,53.1,53.0368,53.0819,290965.0
2016-11-15 13:20:00,58.8,58.81,58.77,58.8,221652.0,53.0819,53.091,53.0548,53.0819,221652.0
2016-11-15 13:25:00,58.81,58.83,58.77,58.77,274724.0,53.091,53.109,53.0548,53.0548,274724.0
2016-11-15 13:30:00,58.77,58.84,58.73,58.81,222281.0,53.0548,53.118,53.0187,53.091,222281.0
2016-11-15 13:35:00,58.81,58.82,58.77,58.77,510870.0,53.091,53.1,53.0548,53.0548,510870.0
2016-11-15 13:40:00,58.77,58.8,58.71,58.8,222269.0,53.0548,53.0819,53.0007,53.0819,222269.0
2016-11-15 13:45:00,58.8,58.83,58.75,58.78,233465.0,53.0819,53.109,53.0368,53.0639,233465.0
2016-11-15 13:50:00,58.79,58.81,58.74,58.78,233087.0,53.0729,53.091,53.0278,53.0639,233087.0
2016-11-15 13:55:00,58.78,58.85,58.74,58.85,367138.0,53.0639,53.1271,53.0278,53.1271,367138.0
2016-11-15 14:00:00,58.84,58.97,58.79,58.8,329212.0,53.118,53.2354,53.0729,53.0819,329212.0
2016-11-15 14:05:00,58.8,58.87,58.79,58.87,147979.0,53.0819,53.1451,53.0729,53.1451,147979.0
2016-11-15 14:10:00,58.86,58.98,58.84,58.94,261188.0,53.1361,53.2444,53.118,53.2083,261188.0
2016-11-15 14:15:00,58.94,58.96,58.9,58.91,203240.0,53.2083,53.2264,53.1722,53.1812,203240.0
2016-11-15 14:20:00,58.91,58.93,58.87,58.88,139751.0,53.1812,53.1993,53.1451,53.1541,139751.0
2016-11-15 14:25:00,58.88,58.96,58.86,58.92,253117.0,53.1541,53.2264,53.1361,53.1903,253117.0
2016-11-15 14:30:00,58.93,58.98,58.93,58.94,220894.0,53.1993,53.2444,53.1993,53.2083,220894.0
2016-11-15 14:35:00,58.94,58.97,58.91,58.96,254596.0,53.2083,53.2354,53.1812,53.2264,254596.0
2016-11-15 14:40:00,58.96,59.05,58.94,59.04,245084.0,53.2264,53.3076,53.2083,53.2986,245084.0
2016-11-15 14:45:00,59.04,59.07,58.99,58.99,266049.0,53.2986,53.3257,53.2534,53.2534,266049.0
2016-11-15 14:50:00,58.99,59.09,58.93,59.08,186524.0,53.2534,53.3437,53.1993,53.3347,186524.0
2016-11-15 14:55:00,59.09,59.12,59.05,59.08,222101.0,53.3437,53.3708,53.3076,53.3347,222101.0
2016-11-15 15:00:00,59.08,59.16,59.06,59.12,426437.0,53.3347,53.4069,53.3166,53.3708,426437.0
2016-11-15 15:05:00,59.12,59.15,58.96,58.98,342671.0,53.3708,53.3979,53.2264,53.2444,342671.0
2016-11-15 15:10:00,58.98,58.99,58.94,58.95,279166.0,53.2444,53.2534,53.2083,53.2173,279166.0
2016-11-15 15:15:00,58.96,59.04,58.93,59.0,275782.0,53.2264,53.2986,53.1993,53.2625,275782.0
2016-11-15 15:20:00,59.0,59.06,58.99,59.04,320215.0,53.2625,53.3166,53.2534,53.2986,320215.0
2016-11-15 15:25:00,59.04,59.08,59.01,59.02,209344.0,53.2986,53.3347,53.2715,53.2805,209344.0
2016-11-15 15:30:00,59.03,59.07,59.0,59.01,276000.0,53.2896,53.3257,53.2625,53.2715,276000.0
2016-11-15 15:35:00,59.0,59.06,58.99,59.05,318115.0,53.2625,53.3166,53.2534,53.3076,318115.0
2016-11-15 15:40:00,59.05,59.13,59.04,59.11,409043.0,53.3076,53.3798,53.2986,53.3618,409043.0
2016-11-15 15:45:00,59.11,59.14,59.01,59.01,525486.0,53.3618,53.3889,53.2715,53.2715,525486.0
2016-11-15 15:50:00,59.01,59.02,58.94,58.96,1189790.0,53.2715,53.2805,53.2083,53.2264,1189790.0
2016-11-15 15:55:00,58.96,58.99,58.87,58.87,2317317.0,53.2264,53.2534,53.1451,53.1451,2317317.0
2016-11-16 09:30:00,58.94,59.37,58.81,59.35,1180610.0,53.2083,53.5965,53.091,53.5784,1180610.0
2016-11-16 09:35:00,59.36,59.5,54.27,59.22,747519.0,53.5875,53.7139,48.9925,53.4611,747519.0
2016-11-16 09:40:00,59.21,59.52,59.16,59.51,589019.0,53.4521,53.7319,53.4069,53.7229,589019.0
2016-11-16 09:45:00,59.51,59.56,59.31,59.33,543659.0,53.7229,53.768,53.5423,53.5604,543659.0
2016-11-16 09:50:00,59.33,59.46,59.26,59.28,398157.0,53.5604,53.6777,53.4972,53.5152,398157.0
2016-11-16 09:55:00,59.28,59.33,59.06,59.09,443540.0,53.5152,53.5604,53.3166,53.3437,443540.0
2016-11-16 10:00:00,59.09,59.25,59.08,59.21,314522.0,53.3437,53.4882,53.3347,53.4521,314522.0
2016-11-16 10:05:00,59.22,59.28,59.08,59.13,407761.0,53.4611,53.5152,53.3347,53.3798,407761.0
2016-11-16 10:10:00,59.13,59.16,59.07,59.08,215786.0,53.3798,53.4069,53.3257,53.3347,215786.0
2016-11-16 10:15:00,59.08,59.16,59.06,59.11,171566.0,53.3347,53.4069,53.3166,53.3618,171566.0
2016-11-16 10:20:00,59.11,59.27,59.1,59.25,243637.0,53.3618,53.5062,53.3528,53.4882,243637.0
2016-11-16 10:25:00,59.26,59.29,59.12,59.13,192948.0,53.4972,53.5243,53.3708,53.3798,192948.0
2016-11-16 10:30:00,59.12,59.26,59.11,59.24,228670.0,53.3708,53.4972,53.3618,53.4791,228670.0
2016-11-16 10:35:00,59.24,59.37,59.22,59.23,569695.0,53.4791,53.5965,53.4611,53.4701,569695.0
2016-11-16 10:40:00,59.23,59.35,59.16,59.18,355074.0,53.4701,53.5784,53.4069,53.425,355074.0
2016-11-16 10:45:00,59.19,59.19,59.08,59.15,305517.0,53.434,53.434,53.3347,53.3979,305517.0
2016-11-16 10:50:00,59.14,59.15,59.02,59.1,306695.0,53.3889,53.3979,53.2805,53.3528,306695.0
2016-11-16 10:55:00,59.1,59.18,59.08,59.18,239444.0,53.3528,53.425,53.3347,53.425,239444.0
2016-11-16 11:00:00,59.18,59.2,58.99,59.01,404836.0,53.425,53.443,53.2534,53.2715,404836.0
2016-11-16 11:05:00,59.01,59.09,59.0,59.09,234656.0,53.2715,53.3437,53.2625,53.3437,234656.0
2016-11-16 11:10:00,59.09,59.15,59.06,59.09,168026.0,53.3437,53.3979,53.3166,53.3437,168026.0
2016-11-16 11:15:00,59.09,59.16,59.03,59.12,300219.0,53.3437,53.4069,53.2896,53.3708,300219.0
2016-11-16 11:20:00,59.13,59.18,59.12,59.17,487325.0,53.3798,53.425,53.3708,53.4159,487325.0
2016-11-16 11:25:00,59.17,59.32,59.16,59.32,315987.0,53.4159,53.5514,53.4069,53.5514,315987.0
2016-11-16 11:30:00,59.32,59.4,59.3,59.39,202686.0,53.5514,53.6236,53.5333,53.6146,202686.0
2016-11-16 11:35:00,59.39,59.44,59.31,59.34,189839.0,53.6146,53.6597,53.5423,53.5694,189839.0
2016-11-16 11:40:00,59.34,59.39,59.22,59.22,274384.0,53.5694,53.6146,53.4611,53.4611,274384.0
2016-11-16 11:45:00,59.22,59.31,59.2,59.29,206182.0,53.4611,53.5423,53.443,53.5243,206182.0
2016-11-16 11:50:00,59.29,59.31,59.22,59.31,139916.0,53.5243,53.5423,53.4611,53.5423,139916.0
2016-11-16 11:55:00,59.3,59.34,59.28,59.31,90010.0,53.5333,53.5694,53.5152,53.5423,90010.0
2016-11-16 12:00:00,59.31,59.32,59.24,59.27,143189.0,53.5423,53.5514,53.4791,53.5062,143189.0
2016-11-16 12:05:00,59.27,59.3,59.24,59.3,157550.0,53.5062,53.5333,53.4791,53.5333,157550.0
2016-11-16 12:10:00,59.29,59.35,59.27,59.29,384268.0,53.5243,53.5784,53.5062,53.5243,384268.0
2016-11-16 12:15:00,59.3,59.3,59.2,59.2,158864.0,53.5333,53.5333,53.443,53.443,158864.0
2016-11-16 12:20:00,59.21,59.29,59.18,59.25,187568.0,53.4521,53.5243,53.425,53.4882,187568.0
2016-11-16 12:25:00,59.24,59.26,59.21,59.26,106290.0,53.4791,53.4972,53.4521,53.4972,106290.0
2016-11-16 12:30:00,59.26,59.33,59.26,59.3,179331.0,53.4972,53.5604,53.4972,53.5333,179331.0
2016-11-16 12:35:00,59.3,59.39,59.27,59.34,174657.0,53.5333,53.6146,53.5062,53.5694,174657.0
2016-11-16 12:40:00,59.34,59.37,59.29,59.3,127892.0,53.5694,53.5965,53.5243,53.5333,127892.0
2016-11-16 12:45:00,59.3,59.31,59.24,59.27,126482.0,53.5333,53.5423,53.4791,53.5062,126482.0
2016-11-16 12:50:00,59.27,59.3,59.24,59.3,103609.0,53.5062,53.5333,53.4791,53.5333,103609.0
2016-11-16 12:55:00,59.3,59.36,59.29,59.34,194368.0,53.5333,53.5875,53.5243,53.5694,194368.0
2016-11-16 13:00:00,59.33,59.38,59.26,59.29,128971.0,53.5604,53.6055,53.4972,53.5243,128971.0
2016-11-16 13:05:00,59.28,59.29,59.19,59.23,120209.0,53.5152,53.5243,53.434,53.4701,120209.0
2016-11-16 13:10:00,59.23,59.29,59.22,59.29,68114.0,53.4701,53.5243,53.4611,53.5243,68114.0
2016-11-16 13:15:00,59.28,59.29,59.22,59.23,89882.0,53.5152,53.5243,53.4611,53.4701,89882.0
2016-11-16 13:20:00,59.22,59.23,59.14,59.21,187234.0,53.4611,53.4701,53.3889,53.4521,187234.0
2016-11-16 13:25:00,59.22,59.28,59.21,59.26,71797.0,53.4611,53.5152,53.4521,53.4972,71797.0
2016-11-16 13:30:00,59.26,59.28,59.22,59.27,73461.0,53.4972,53.5152,53.4611,53.5062,73461.0
2016-11-16 13:35:00,59.26,59.33,59.25,59.3,69754.0,53.4972,53.5604,53.4882,53.5333,69754.0
2016-11-16 13:40:00,59.3,59.31,59.26,59.28,121281.0,53.5333,53.5423,53.4972,53.5152,121281.0
2016-11-16 13:45:00,59.28,59.32,59.26,59.28,87057.0,53.5152,53.5514,53.4972,53.5152,87057.0
2016-11-16 13:50:00,59.28,59.31,59.27,59.31,57487.0,53.5152,53.5423,53.5062,53.5423,57487.0
2016-11-16 13:55:00,59.31,59.33,59.27,59.29,113500.0,53.5423,53.5604,53.5062,53.5243,113500.0
2016-11-16 14:00:00,59.29,59.3,59.25,59.29,83770.0,53.5243,53.5333,53.4882,53.5243,83770.0
2016-11-16 14:05:00,59.28,59.35,59.24,59.33,136188.0,53.5152,53.5784,53.4791,53.5604,136188.0
2016-11-16 14:10:00,59.33,59.34,59.25,59.28,123252.0,53.5604,53.5694,53.4882,53.5152,123252.0
2016-11-16 14:15:00,59.29,59.29,59.24,59.28,112002.0,53.5243,53.5243,53.4791,53.5152,112002.0
2016-11-16 14:20:00,59.28,59.37,59.28,59.33,224104.0,53.5152,53.5965,53.5152,53.5604,224104.0
2016-11-16 14:25:00,59.33,59.34,59.28,59.33,113110.0,53.5604,53.5694,53.5152,53.5604,113110.0
2016-11-16 14:30:00,59.33,59.35,59.28,59.33,138445.0,53.5604,53.5784,53.5152,53.5604,138445.0
2016-11-16 14:35:00,59.34,59.35,59.33,59.35,77432.0,53.5694,53.5784,53.5604,53.5784,77432.0
2016-11-16 14:40:00,59.35,59.42,59.32,59.36,167052.0,53.5784,53.6416,53.5514,53.5875,167052.0
2016-11-16 14:45:00,59.37,59.42,59.37,59.42,122390.0,53.5965,53.6416,53.5965,53.6416,122390.0
2016-11-16 14:50:00,59.42,59.44,59.41,59.44,230891.0,53.6416,53.6597,53.6326,53.6597,230891.0
2016-11-16 14:55:00,59.44,59.53,59.43,59.52,329974.0,53.6597,53.7409,53.6507,53.7319,329974.0
2016-11-16 15:00:00,59.52,59.6,59.51,59.55,278005.0,53.7319,53.8041,53.7229,53.759,278005.0
2016-11-16 15:05:00,59.56,59.57,59.53,59.56,170133.0,53.768,53.777,53.7409,53.768,170133.0
2016-11-16 15:10:00,59.56,59.59,59.52,59.57,295380.0,53.768,53.7951,53.7319,53.777,295380.0
2016-11-16 15:15:00,59.57,59.58,59.54,59.57,327749.0,53.777,53.7861,53.75,53.777,327749.0
2016-11-16 15:20:00,59.58,59.58,59.54,59.55,464964.0,53.7861,53.7861,53.75,53.759,464964.0
2016-11-16 15:25:00,59.55,59.56,59.54,59.55,429320.0,53.759,53.768,53.75,53.759,429320.0
2016-11-16 15:30:00,59.55,59.56,59.54,59.54,268869.0,53.759,53.768,53.75,53.75,268869.0
2016-11-16 15:35:00,59.55,59.62,59.54,59.6,417804.0,53.759,53.8222,53.75,53.8041,417804.0
2016-11-16 15:40:00,59.6,59.62,59.58,59.58,489518.0,53.8041,53.8222,53.7861,53.7861,489518.0
2016-11-16 15:45:00,59.58,59.6,59.57,59.58,504929.0,53.7861,53.8041,53.777,53.7861,504929.0
2016-11-16 15:50:00,59.59,59.63,59.57,59.62,526939.0,53.7951,53.8312,53.777,53.8222,526939.0
2016-11-16 15:55:00,59.62,59.66,59.58,59.65,1417831.0,53.8222,53.8583,53.7861,53.8493,1417831.0
2016-11-17 09:30:00,60.41,60.45,59.96,60.21,1687020.0,54.5354,54.5715,54.1291,54.3548,1687020.0
2016-11-17 09:35:00,60.21,60.37,60.04,60.06,636408.0,54.3548,54.4992,54.2013,54.2194,636408.0
2016-11-17 09:40:00,60.07,60.27,60.06,60.11,565144.0,54.2284,54.409,54.2194,54.2645,565144.0
2016-11-17 09:45:00,60.1,60.29,60.07,60.29,516116.0,54.2555,54.427,54.2284,54.427,516116.0
2016-11-17 09:50:00,60.29,60.41,60.13,60.17,722211.0,54.427,54.5354,54.2826,54.3187,722211.0
2016-11-17 09:55:00,60.17,60.37,60.17,60.33,617183.0,54.3187,54.4992,54.3187,54.4631,617183.0
2016-11-17 10:00:00,60.34,60.35,60.25,60.32,473160.0,54.4722,54.4812,54.3909,54.4541,473160.0
2016-11-17 10:05:00,60.32,60.37,60.3,60.31,325305.0,54.4541,54.4992,54.4361,54.4451,325305.0
2016-11-17 10:10:00,60.31,60.35,60.3,60.33,298774.0,54.4451,54.4812,54.4361,54.4631,298774.0
2016-11-17 10:15:00,60.33,60.4,60.3,60.39,399753.0,54.4631,54.5263,54.4361,54.5173,399753.0
2016-11-17 10:20:00,60.39,60.41,60.31,60.31,395113.0,54.5173,54.5354,54.4451,54.4451,395113.0
2016-11-17 10:25:00,60.32,60.37,60.26,60.28,236136.0,54.4541,54.4992,54.3999,54.418,236136.0
2016-11-17 10:30:00,60.28,60.35,60.25,60.33,316709.0,54.418,54.4812,54.3909,54.4631,316709.0
2016-11-17 10:35:00,60.32,60.34,60.29,60.32,154355.0,54.4541,54.4722,54.427,54.4541,154355.0
2016-11-17 10:40:00,60.32,60.37,60.29,60.32,287952.0,54.4541,54.4992,54.427,54.4541,287952.0
2016-11-17 10:45:00,60.32,60.35,60.3,60.34,127351.0,54.4541,54.4812,54.4361,54.4722,127351.0
2016-11-17 10:50:00,60.34,60.36,60.3,60.35,166699.0,54.4722,54.4902,54.4361,54.4812,166699.0
2016-11-17 10:55:00,60.35,60.36,60.29,60.3,235554.0,54.4812,54.4902,54.427,54.4361,235554.0
2016-11-17 11:00:00,60.3,60.31,60.28,60.31,284379.0,54.4361,54.4451,54.418,54.4451,284379.0
2016-11-17 11:05:00,60.32,60.36,60.29,60.35,253916.0,54.4541,54.4902,54.427,54.4812,253916.0
2016-11-17 11:10:00,60.35,60.43,60.35,60.4,391968.0,54.4812,54.5534,54.4812,54.5263,391968.0
2016-11-17 11:15:00,60.4,60.42,60.37,60.42,330795.0,54.5263,54.5444,54.4992,54.5444,330795.0
2016-11-17 11:20:00,60.42,60.48,60.42,60.48,337580.0,54.5444,54.5986,54.5444,54.5986,337580.0
2016-11-17 11:25:00,60.47,60.52,60.47,60.51,341015.0,54.5895,54.6347,54.5895,54.6256,341015.0
2016-11-17 11:30:00,60.51,60.52,60.43,60.45,323872.0,54.6256,54.6347,54.5534,54.5715,323872.0
2016-11-17 11:35:00,60.45,60.51,60.45,60.5,294265.0,54.5715,54.6256,54.5715,54.6166,294265.0
2016-11-17 11:40:00,60.51,60.51,60.48,60.49,376668.0,54.6256,54.6256,54.5986,54.6076,376668.0
2016-11-17 11:45:00,60.48,60.51,60.47,60.48,237006.0,54.5986,54.6256,54.5895,54.5986,237006.0
2016-11-17 11:50:00,60.48,60.54,60.46,60.53,236829.0,54.5986,54.6527,54.5805,54.6437,236829.0
2016-11-17 11:55:00,60.54,60.57,60.52,60.55,251048.0,54.6527,54.6798,54.6347,54.6617,251048.0
2016-11-17 12:00:00,60.55,60.56,60.51,60.52,153989.0,54.6617,54.6708,54.6256,54.6347,153989.0
2016-11-17 12:05:00,60.52,60.58,60.51,60.56,261399.0,54.6347,54.6888,54.6256,54.6708,261399.0
2016-11-17 12:10:00,60.56,60.56,60.46,60.53,437457.0,54.6708,54.6708,54.5805,54.6437,437457.0
2016-11-17 12:15:00,60.53,60.63,60.52,60.58,351199.0,54.6437,54.734,54.6347,54.6888,351199.0
2016-11-17 12:20:00,60.58,60.7,60.58,60.68,459077.0,54.6888,54.7972,54.6888,54.7791,459077.0
2016-11-17 12:25:00,60.68,60.72,60.66,60.7,429489.0,54.7791,54.8152,54.761,54.7972,429489.0
2016-11-17 12:30:00,60.69,60.72,60.62,60.68,257746.0,54.7881,54.8152,54.7249,54.7791,257746.0
2016-11-17 12:35:00,60.68,60.71,60.66,60.71,304535.0,54.7791,54.8062,54.761,54.8062,304535.0
2016-11-17 12:40:00,60.71,60.75,60.69,60.74,458031.0,54.8062,54.8423,54.7881,54.8333,458031.0
2016-11-17 12:45:00,60.74,60.75,60.66,60.72,294709.0,54.8333,54.8423,54.761,54.8152,294709.0
2016-11-17 12:50:00,60.72,60.72,60.66,60.66,179923.0,54.8152,54.8152,54.761,54.761,179923.0
2016-11-17 12:55:00,60.66,60.71,60.66,60.71,155373.0,54.761,54.8062,54.761,54.8062,155373.0
2016-11-17 13:00:00,60.7,60.77,60.7,60.73,271731.0,54.7972,54.8604,54.7972,54.8242,271731.0
2016-11-17 13:05:00,60.72,60.77,60.71,60.73,182905.0,54.8152,54.8604,54.8062,54.8242,182905.0
2016-11-17 13:10:00,60.72,60.77,60.7,60.77,158065.0,54.8152,54.8604,54.7972,54.8604,158065.0
2016-11-17 13:15:00,60.77,60.8,60.74,60.76,234484.0,54.8604,54.8874,54.8333,54.8513,234484.0
2016-11-17 13:20:00,60.76,60.77,60.74,60.75,176427.0,54.8513,54.8604,54.8333,54.8423,176427.0
2016-11-17 13:25:00,60.74,60.77,60.74,60.77,155865.0,54.8333,54.8604,54.8333,54.8604,155865.0
2016-11-17 13:30:00,60.77,60.83,60.77,60.83,253378.0,54.8604,54.9145,54.8604,54.9145,253378.0
2016-11-17 13:35:00,60.83,60.87,60.81,60.86,209542.0,54.9145,54.9506,54.8965,54.9416,209542.0
2016-11-17 13:40:00,60.86,60.9,60.84,60.88,175774.0,54.9416,54.9777,54.9235,54.9597,175774.0
2016-11-17 13:45:00,60.89,60.89,60.84,60.88,204300.0,54.9687,54.9687,54.9235,54.9597,204300.0
2016-11-17 13:50:00,60.88,60.95,60.87,60.92,335820.0,54.9597,55.0228,54.9506,54.9958,335820.0
2016-11-17 13:55:00,60.92,60.92,60.83,60.83,308589.0,54.9958,54.9958,54.9145,54.9145,308589.0
2016-11-17 14:00:00,60.83,60.86,60.8,60.82,309960.0,54.9145,54.9416,54.8874,54.9055,309960.0
2016-11-17 14:05:00,60.82,60.83,60.74,60.76,443031.0,54.9055,54.9145,54.8333,54.8513,443031.0
2016-11-17 14:10:00,60.76,60.77,60.74,60.76,339724.0,54.8513,54.8604,54.8333,54.8513,339724.0
2016-11-17 14:15:00,60.77,60.79,60.74,60.76,218874.0,54.8604,54.8784,54.8333,54.8513,218874.0
2016-11-17 14:20:00,60.76,60.76,60.64,60.65,293566.0,54.8513,54.8513,54.743,54.752,293566.0
2016-11-17 14:25:00,60.65,60.66,60.55,60.57,468284.0,54.752,54.761,54.6617,54.6798,468284.0
2016-11-17 14:30:00,60.56,60.63,60.54,60.63,448467.0,54.6708,54.734,54.6527,54.734,448467.0
2016-11-17 14:35:00,60.63,60.71,60.62,60.71,163285.0,54.734,54.8062,54.7249,54.8062,163285.0
2016-11-17 14:40:00,60.71,60.73,60.66,60.72,231643.0,54.8062,54.8242,54.761,54.8152,231643.0
2016-11-17 14:45:00,60.71,60.74,60.68,60.7,149083.0,54.8062,54.8333,54.7791,54.7972,149083.0
2016-11-17 14:50:00,60.71,60.71,60.65,60.67,122703.0,54.8062,54.8062,54.752,54.7701,122703.0
2016-11-17 14:55:00,60.67,60.68,60.63,60.67,308446.0,54.7701,54.7791,54.734,54.7701,308446.0
2016-11-17 15:00:00,60.66,60.68,60.64,60.67,217477.0,54.761,54.7791,54.743,54.7701,217477.0
2016-11-17 15:05:00,60.67,60.7,60.64,60.68,190210.0,54.7701,54.7972,54.743,54.7791,190210.0
2016-11-17 15:10:00,60.68,60.71,60.66,60.69,214569.0,54.7791,54.8062,54.761,54.7881,214569.0
2016-11-17 15:15:00,60.69,60.7,60.65,60.65,274556.0,54.7881,54.7972,54.752,54.752,274556.0
2016-11-17 15:20:00,60.65,60.68,60.64,60.68,268397.0,54.752,54.7791,54.743,54.7791,268397.0
2016-11-17 15:25:00,60.67,60.71,60.66,60.67,304485.0,54.7701,54.8062,54.761,54.7701,304485.0
2016-11-17 15:30:00,60.67,60.72,60.66,60.69,298838.0,54.7701,54.8152,54.761,54.7881,298838.0
2016-11-17 15:35:00,60.69,60.71,60.66,60.67,300629.0,54.7881,54.8062,54.761,54.7701,300629.0
2016-11-17 15:40:00,60.67,60.72,60.67,60.72,430750.0,54.7701,54.8152,54.7701,54.8152,430750.0
2016-11-17 15:45:00,60.72,60.73,60.69,60.72,492950.0,54.8152,54.8242,54.7881,54.8152,492950.0
2016-11-17 15:50:00,60.71,60.73,60.67,60.68,834822.0,54.8062,54.8242,54.7701,54.7791,834822.0
2016-11-17 15:55:00,60.68,60.71,60.64,60.64,1825595.0,54.7791,54.8062,54.743,54.743,1825595.0
2016-11-18 09:30:00,60.72,61.06,60.71,61.01,3185278.0,54.8152,55.1221,54.8062,55.077,3185278.0
2016-11-18 09:35:00,61.01,61.14,60.93,61.12,686604.0,55.077,55.1944,55.0048,55.1763,686604.0
2016-11-18 09:40:00,61.12,61.13,60.99,60.99,497741.0,55.1763,55.1853,55.059,55.059,497741.0
2016-11-18 09:45:00,60.99,61.1,60.97,61.02,396207.0,55.059,55.1583,55.0409,55.086,396207.0
2016-11-18 09:50:00,61.01,61.07,60.92,60.93,452213.0,55.077,55.1312,54.9958,55.0048,452213.0
2016-11-18 09:55:00,60.94,60.94,60.76,60.8,429136.0,55.0138,55.0138,54.8513,54.8874,429136.0
2016-11-18 10:00:00,60.8,60.8,60.64,60.7,437799.0,54.8874,54.8874,54.743,54.7972,437799.0
2016-11-18 10:05:00,60.7,60.74,60.65,60.68,401570.0,54.7972,54.8333,54.752,54.7791,401570.0
2016-11-18 10:10:00,60.68,60.69,60.59,60.59,323519.0,54.7791,54.7881,54.6979,54.6979,323519.0
2016-11-18 10:15:00,60.59,60.6,60.45,60.46,316614.0,54.6979,54.7069,54.5715,54.5805,316614.0
2016-11-18 10:20:00,60.46,60.59,60.44,60.57,527983.0,54.5805,54.6979,54.5624,54.6798,527983.0
2016-11-18 10:25:00,60.56,60.61,60.52,60.58,373221.0,54.6708,54.7159,54.6347,54.6888,373221.0
2016-11-18 10:30:00,60.58,60.59,60.34,60.34,548141.0,54.6888,54.6979,54.4722,54.4722,548141.0
2016-11-18 10:35:00,60.34,60.38,60.32,60.35,510222.0,54.4722,54.5083,54.4541,54.4812,510222.0
2016-11-18 10:40:00,60.36,60.43,60.34,60.35,317058.0,54.4902,54.5534,54.4722,54.4812,317058.0
2016-11-18 10:45:00,60.35,60.45,60.32,60.44,413977.0,54.4812,54.5715,54.4541,54.5624,413977.0
2016-11-18 10:50:00,60.44,60.44,60.32,60.39,274495.0,54.5624,54.5624,54.4541,54.5173,274495.0
2016-11-18 10:55:00,60.39,60.42,60.33,60.42,306027.0,54.5173,54.5444,54.4631,54.5444,306027.0
2016-11-18 11:00:00,60.41,60.44,60.36,60.44,278617.0,54.5354,54.5624,54.4902,54.5624,278617.0
2016-11-18 11:05:00,60.44,60.44,60.37,60.39,197387.0,54.5624,54.5624,54.4992,54.5173,197387.0
2016-11-18 11:10:00,60.39,60.4,60.35,60.37,212229.0,54.5173,54.5263,54.4812,54.4992,212229.0
2016-11-18 11:15:00,60.37,60.46,60.32,60.42,202715.0,54.4992,54.5805,54.4541,54.5444,202715.0
2016-11-18 11:20:00,60.41,60.46,60.39,60.39,134102.0,54.5354,54.5805,54.5173,54.5173,134102.0
2016-11-18 11:25:00,60.4,60.44,60.36,60.43,230489.0,54.5263,54.5624,54.4902,54.5534,230489.0
2016-11-18 11:30:00,60.43,60.47,60.38,60.43,300880.0,54.5534,54.5895,54.5083,54.5534,300880.0
2016-11-18 11:35:00,60.42,60.47,60.39,60.46,196804.0,54.5444,54.5895,54.5173,54.5805,196804.0
2016-11-18 11:40:00,60.46,60.56,60.44,60.54,215579.0,54.5805,54.6708,54.5624,54.6527,215579.0
2016-11-18 11:45:00,60.55,60.55,60.47,60.48,178016.0,54.6617,54.6617,54.5895,54.5986,178016.0
2016-11-18 11:50:00,60.47,60.48,60.43,60.46,159501.0,54.5895,54.5986,54.5534,54.5805,159501.0
2016-11-18 11:55:00,60.46,60.48,60.44,60.45,111501.0,54.5805,54.5986,54.5624,54.5715,111501.0
2016-11-18 12:00:00,60.45,60.47,60.41,60.41,115282.0,54.5715,54.5895,54.5354,54.5354,115282.0
2016-11-18 12:05:00,60.41,60.45,60.4,60.43,105389.0,54.5354,54.5715,54.5263,54.5534,105389.0
2016-11-18 12:10:00,60.43,60.44,60.4,60.44,74921.0,54.5534,54.5624,54.5263,54.5624,74921.0
2016-11-18 12:15:00,60.44,60.45,60.41,60.45,124161.0,54.5624,54.5715,54.5354,54.5715,124161.0
2016-11-18 12:20:00,60.45,60.45,60.39,60.42,136604.0,54.5715,54.5715,54.5173,54.5444,136604.0
2016-11-18 12:25:00,60.42,60.44,60.41,60.44,129469.0,54.5444,54.5624,54.5354,54.5624,129469.0
2016-11-18 12:30:00,60.44,60.45,60.41,60.42,110652.0,54.5624,54.5715,54.5354,54.5444,110652.0
2016-11-18 12:35:00,60.42,60.43,60.4,60.4,75276.0,54.5444,54.5534,54.5263,54.5263,75276.0
2016-11-18 12:40:00,60.4,60.42,60.39,60.41,117908.0,54.5263,54.5444,54.5173,54.5354,117908.0
2016-11-18 12:45:00,60.41,60.43,60.39,60.43,116738.0,54.5354,54.5534,54.5173,54.5534,116738.0
2016-11-18 12:50:00,60.43,60.49,60.42,60.48,262562.0,54.5534,54.6076,54.5444,54.5986,262562.0
2016-11-18 12:55:00,60.48,60.52,60.48,60.52,146705.0,54.5986,54.6347,54.5986,54.6347,146705.0
2016-11-18 13:00:00,60.51,60.53,60.5,60.5,96326.0,54.6256,54.6437,54.6166,54.6166,96326.0
2016-11-18 13:05:00,60.51,60.53,60.5,60.51,75856.0,54.6256,54.6437,54.6166,54.6256,75856.0
2016-11-18 13:10:00,60.52,60.53,60.5,60.5,139031.0,54.6347,54.6437,54.6166,54.6166,139031.0
2016-11-18 13:15:00,60.51,60.54,60.49,60.54,90048.0,54.6256,54.6527,54.6076,54.6527,90048.0
2016-11-18 13:20:00,60.54,60.57,60.53,60.54,115914.0,54.6527,54.6798,54.6437,54.6527,115914.0
2016-11-18 13:25:00,60.55,60.56,60.5,60.53,196871.0,54.6617,54.6708,54.6166,54.6437,196871.0
2016-11-18 13:30:00,60.52,60.55,60.52,60.54,123562.0,54.6347,54.6617,54.6347,54.6527,123562.0
2016-11-18 13:35:00,60.55,60.56,60.54,60.55,125855.0,54.6617,54.6708,54.6527,54.6617,125855.0
2016-11-18 13:40:00,60.55,60.57,60.54,60.56,75834.0,54.6617,54.6798,54.6527,54.6708,75834.0
2016-11-18 13:45:00,60.56,60.57,60.54,60.54,76290.0,54.6708,54.6798,54.6527,54.6527,76290.0
2016-11-18 13:50:00,60.55,60.57,60.54,60.55,99043.0,54.6617,54.6798,54.6527,54.6617,99043.0
2016-11-18 13:55:00,60.56,60.57,60.5,60.51,183389.0,54.6708,54.6798,54.6166,54.6256,183389.0
2016-11-18 14:00:00,60.51,60.53,60.48,60.53,138178.0,54.6256,54.6437,54.5986,54.6437,138178.0
2016-11-18 14:05:00,60.53,60.53,60.5,60.53,111630.0,54.6437,54.6437,54.6166,54.6437,111630.0
2016-11-18 14:10:00,60.53,60.54,60.51,60.52,125044.0,54.6437,54.6527,54.6256,54.6347,125044.0
2016-11-18 14:15:00,60.52,60.57,60.5,60.54,132863.0,54.6347,54.6798,54.6166,54.6527,132863.0
2016-11-18 14:20:00,60.53,60.54,60.5,60.53,163224.0,54.6437,54.6527,54.6166,54.6437,163224.0
2016-11-18 14:25:00,60.52,60.54,60.48,60.5,116739.0,54.6347,54.6527,54.5986,54.6166,116739.0
2016-11-18 14:30:00,60.49,60.51,60.47,60.5,98566.0,54.6076,54.6256,54.5895,54.6166,98566.0
2016-11-18 14:35:00,60.49,60.56,60.49,60.56,103653.0,54.6076,54.6708,54.6076,54.6708,103653.0
2016-11-18 14:40:00,60.56,60.58,60.54,60.57,143417.0,54.6708,54.6888,54.6527,54.6798,143417.0
2016-11-18 14:45:00,60.57,60.59,60.55,60.55,117808.0,54.6798,54.6979,54.6617,54.6617,117808.0
2016-11-18 14:50:00,60.56,60.6,60.56,60.58,141496.0,54.6708,54.7069,54.6708,54.6888,141496.0
2016-11-18 14:55:00,60.58,60.58,60.54,60.55,88482.0,54.6888,54.6888,54.6527,54.6617,88482.0
2016-11-18 15:00:00,60.55,60.58,60.52,60.53,214119.0,54.6617,54.6888,54.6347,54.6437,214119.0
2016-11-18 15:05:00,60.52,60.53,60.46,60.48,150816.0,54.6347,54.6437,54.5805,54.5986,150816.0
2016-11-18 15:10:00,60.48,60.52,60.47,60.48,184468.0,54.5986,54.6347,54.5895,54.5986,184468.0
2016-11-18 15:15:00,60.48,60.52,60.47,60.5,123596.0,54.5986,54.6347,54.5895,54.6166,123596.0
2016-11-18 15:20:00,60.51,60.52,60.45,60.47,214579.0,54.6256,54.6347,54.5715,54.5895,214579.0
2016-11-18 15:25:00,60.47,60.51,60.46,60.5,233293.0,54.5895,54.6256,54.5805,54.6166,233293.0
2016-11-18 15:30:00,60.5,60.51,60.49,60.5,176004.0,54.6166,54.6256,54.6076,54.6166,176004.0
2016-11-18 15:35:00,60.5,60.53,60.48,60.51,190966.0,54.6166,54.6437,54.5986,54.6256,190966.0
2016-11-18 15:40:00,60.51,60.56,60.49,60.55,256577.0,54.6256,54.6708,54.6076,54.6617,256577.0
2016-11-18 15:45:00,60.55,60.55,60.51,60.51,273484.0,54.6617,54.6617,54.6256,54.6256,273484.0
2016-11-18 15:50:00,60.52,60.52,60.41,60.42,697415.0,54.6347,54.6347,54.5354,54.5444,697415.0
2016-11-18 15:55:00,60.42,60.46,60.3,60.35,1828474.0,54.5444,54.5805,54.4361,54.4812,1828474.0
2016-11-21 09:30:00,60.54,60.68,60.42,60.56,858322.0,54.6527,54.7791,54.5444,54.6708,858322.0
2016-11-21 09:35:00,60.56,60.82,60.55,60.76,443730.0,54.6708,54.9055,54.6617,54.8513,443730.0
2016-11-21 09:40:00,60.76,60.85,60.74,60.84,365121.0,54.8513,54.9326,54.8333,54.9235,365121.0
2016-11-21 09:45:00,60.84,60.91,60.76,60.77,221028.0,54.9235,54.9867,54.8513,54.8604,221028.0
2016-11-21 09:50:00,60.77,60.82,60.73,60.76,217008.0,54.8604,54.9055,54.8242,54.8513,217008.0
2016-11-21 09:55:00,60.77,60.85,60.73,60.8,316988.0,54.8604,54.9326,54.8242,54.8874,316988.0
2016-11-21 10:00:00,60.81,60.82,60.76,60.78,243350.0,54.8965,54.9055,54.8513,54.8694,243350.0
2016-11-21 10:05:00,60.78,60.78,60.67,60.68,194752.0,54.8694,54.8694,54.7701,54.7791,194752.0
2016-11-21 10:10:00,60.68,60.79,60.67,60.78,204582.0,54.7791,54.8784,54.7701,54.8694,204582.0
2016-11-21 10:15:00,60.78,60.78,60.67,60.71,162869.0,54.8694,54.8694,54.7701,54.8062,162869.0
2016-11-21 10:20:00,60.71,60.77,60.66,60.69,116667.0,54.8062,54.8604,54.761,54.7881,116667.0
2016-11-21 10:25:00,60.69,60.69,60.45,60.56,359644.0,54.7881,54.7881,54.5715,54.6708,359644.0
2016-11-21 10:30:00,60.56,60.64,60.56,60.62,199168.0,54.6708,54.743,54.6708,54.7249,199168.0
2016-11-21 10:35:00,60.63,60.63,60.56,60.6,151666.0,54.734,54.734,54.6708,54.7069,151666.0
2016-11-21 10:40:00,60.6,60.6,60.52,60.54,225870.0,54.7069,54.7069,54.6347,54.6527,225870.0
2016-11-21 10:45:00,60.54,60.54,60.46,60.5,241174.0,54.6527,54.6527,54.5805,54.6166,241174.0
2016-11-21 10:50:00,60.5,60.59,60.5,60.54,178699.0,54.6166,54.6979,54.6166,54.6527,178699.0
2016-11-21 10:55:00,60.54,60.56,60.49,60.49,273771.0,54.6527,54.6708,54.6076,54.6076,273771.0
2016-11-21 11:00:00,60.5,60.54,60.44,60.45,300249.0,54.6166,54.6527,54.5624,54.5715,300249.0
2016-11-21 11:05:00,60.45,60.51,60.44,60.5,109836.0,54.5715,54.6256,54.5624,54.6166,109836.0
2016-11-21 11:10:00,60.49,60.62,60.49,60.59,176939.0,54.6076,54.7249,54.6076,54.6979,176939.0
2016-11-21 11:15:00,60.6,60.71,60.59,60.7,325950.0,54.7069,54.8062,54.6979,54.7972,325950.0
2016-11-21 11:20:00,60.7,60.72,60.65,60.66,140917.0,54.7972,54.8152,54.752,54.761,140917.0
2016-11-21 11:25:00,60.66,60.72,60.65,60.69,175359.0,54.761,54.8152,54.752,54.7881,175359.0
2016-11-21 11:30:00,60.69,60.69,60.6,60.61,116741.0,54.7881,54.7881,54.7069,54.7159,116741.0
2016-11-21 11:35:00,60.61,60.61,60.57,60.58,181841.0,54.7159,54.7159,54.6798,54.6888,181841.0
2016-11-21 11:40:00,60.59,60.63,60.58,60.62,84871.0,54.6979,54.734,54.6888,54.7249,84871.0
2016-11-21 11:45:00,60.63,60.69,60.62,60.69,106290.0,54.734,54.7881,54.7249,54.7881,106290.0
2016-11-21 11:50:00,60.69,60.69,60.67,60.69,100783.0,54.7881,54.7881,54.7701,54.7881,100783.0
2016-11-21 11:55:00,60.69,60.73,60.67,60.72,135735.0,54.7881,54.8242,54.7701,54.8152,135735.0
2016-11-21 12:00:00,60.73,60.75,60.66,60.68,179373.0,54.8242,54.8423,54.761,54.7791,179373.0
2016-11-21 12:05:00,60.68,60.68,60.66,60.67,126190.0,54.7791,54.7791,54.761,54.7701,126190.0
2016-11-21 12:10:00,60.67,60.7,60.64,60.64,162321.0,54.7701,54.7972,54.743,54.743,162321.0
2016-11-21 12:15:00,60.65,60.65,60.63,60.64,130255.0,54.752,54.752,54.734,54.743,130255.0
2016-11-21 12:20:00,60.64,60.65,60.62,60.63,88518.0,54.743,54.752,54.7249,54.734,88518.0
2016-11-21 12:25:00,60.64,60.65,60.58,60.59,133813.0,54.743,54.752,54.6888,54.6979,133813.0
2016-11-21 12:30:00,60.6,60.63,60.55,60.55,231529.0,54.7069,54.734,54.6617,54.6617,231529.0
2016-11-21 12:35:00,60.55,60.67,60.55,60.67,170370.0,54.6617,54.7701,54.6617,54.7701,170370.0
2016-11-21 12:40:00,60.67,60.73,60.66,60.7,130417.0,54.7701,54.8242,54.761,54.7972,130417.0
2016-11-21 12:45:00,60.7,60.72,60.68,60.72,91543.0,54.7972,54.8152,54.7791,54.8152,91543.0
2016-11-21 12:50:00,60.72,60.72,60.68,60.69,83653.0,54.8152,54.8152,54.7791,54.7881,83653.0
2016-11-21 12:55:00,60.7,60.73,60.67,60.67,136993.0,54.7972,54.8242,54.7701,54.7701,136993.0
2016-11-21 13:00:00,60.67,60.68,60.65,60.68,70783.0,54.7701,54.7791,54.752,54.7791,70783.0
2016-11-21 13:05:00,60.68,60.72,60.67,60.71,85054.0,54.7791,54.8152,54.7701,54.8062,85054.0
2016-11-21 13:10:00,60.71,60.71,60.66,60.67,75175.0,54.8062,54.8062,54.761,54.7701,75175.0
2016-11-21 13:15:00,60.67,60.71,60.67,60.71,90810.0,54.7701,54.8062,54.7701,54.8062,90810.0
2016-11-21 13:20:00,60.7,60.71,60.65,60.66,109986.0,54.7972,54.8062,54.752,54.761,109986.0
2016-11-21 13:25:00,60.65,60.7,60.6,60.69,134895.0,54.752,54.7972,54.7069,54.7881,134895.0
2016-11-21 13:30:00,60.68,60.7,60.65,60.69,55233.0,54.7791,54.7972,54.752,54.7881,55233.0
2016-11-21 13:35:00,60.69,60.71,60.67,60.71,82497.0,54.7881,54.8062,54.7701,54.8062,82497.0
2016-11-21 13:40:00,60.71,60.73,60.7,60.71,104729.0,54.8062,54.8242,54.7972,54.8062,104729.0
2016-11-21 13:45:00,60.7,60.72,60.7,60.72,67096.0,54.7972,54.8152,54.7972,54.8152,67096.0
2016-11-21 13:50:00,60.71,60.72,60.69,60.72,96006.0,54.8062,54.8152,54.7881,54.8152,96006.0
2016-11-21 13:55:00,60.72,60.75,60.71,60.75,119404.0,54.8152,54.8423,54.8062,54.8423,119404.0
2016-11-21 14:00:00,60.75,60.75,60.71,60.72,87143.0,54.8423,54.8423,54.8062,54.8152,87143.0
2016-11-21 14:05:00,60.72,60.72,60.67,60.67,152109.0,54.8152,54.8152,54.7701,54.7701,152109.0
2016-11-21 14:10:00,60.67,60.68,60.67,60.68,49960.0,54.7701,54.7791,54.7701,54.7791,49960.0
2016-11-21 14:15:00,60.68,60.69,60.65,60.69,158685.0,54.7791,54.7881,54.752,54.7881,158685.0
2016-11-21 14:20:00,60.69,60.72,60.66,60.69,91627.0,54.7881,54.8152,54.761,54.7881,91627.0
2016-11-21 14:25:00,60.69,60.73,60.68,60.73,133157.0,54.7881,54.8242,54.7791,54.8242,133157.0
2016-11-21 14:30:00,60.73,60.79,60.71,60.73,117899.0,54.8242,54.8784,54.8062,54.8242,117899.0
2016-11-21 14:35:00,60.73,60.76,60.7,60.75,220957.0,54.8242,54.8513,54.7972,54.8423,220957.0
2016-11-21 14:40:00,60.74,60.76,60.71,60.72,94497.0,54.8333,54.8513,54.8062,54.8152,94497.0
2016-11-21 14:45:00,60.72,60.76,60.7,60.76,204799.0,54.8152,54.8513,54.7972,54.8513,204799.0
2016-11-21 14:50:00,60.75,60.8,60.74,60.78,225250.0,54.8423,54.8874,54.8333,54.8694,225250.0
2016-11-21 14:55:00,60.77,60.78,60.76,60.77,286865.0,54.8604,54.8694,54.8513,54.8604,286865.0
2016-11-21 15:00:00,60.78,60.78,60.72,60.77,180051.0,54.8694,54.8694,54.8152,54.8604,180051.0
2016-11-21 15:05:00,60.76,60.79,60.76,60.78,73767.0,54.8513,54.8784,54.8513,54.8694,73767.0
2016-11-21 15:10:00,60.78,60.84,60.77,60.83,248614.0,54.8694,54.9235,54.8604,54.9145,248614.0
2016-11-21 15:15:00,60.83,60.89,60.82,60.88,335589.0,54.9145,54.9687,54.9055,54.9597,335589.0
2016-11-21 15:20:00,60.86,60.87,60.8,60.83,216703.0,54.9416,54.9506,54.8874,54.9145,216703.0
2016-11-21 15:25:00,60.83,60.85,60.81,60.83,148238.0,54.9145,54.9326,54.8965,54.9145,148238.0
2016-11-21 15:30:00,60.84,60.84,60.8,60.82,183588.0,54.9235,54.9235,54.8874,54.9055,183588.0
2016-11-21 15:35:00,60.83,60.84,60.82,60.82,148286.0,54.9145,54.9235,54.9055,54.9055,148286.0
2016-11-21 15:40:00,60.83,60.83,60.76,60.81,280560.0,54.9145,54.9145,54.8513,54.8965,280560.0
2016-11-21 15:45:00,60.82,60.92,60.81,60.91,443968.0,54.9055,54.9958,54.8965,54.9867,443968.0
2016-11-21 15:50:00,60.9,60.97,60.84,60.93,674169.0,54.9777,55.0409,54.9235,55.0048,674169.0
2016-11-21 15:55:00,60.93,60.94,60.85,60.87,1079641.0,55.0048,55.0138,54.9326,54.9506,1079641.0
2016-11-22 09:30:00,60.99,61.11,60.86,60.98,830057.0,55.059,55.1673,54.9416,55.0499,830057.0
2016-11-22 09:35:00,60.99,60.99,60.81,60.92,320296.0,55.059,55.059,54.8965,54.9958,320296.0
2016-11-22 09:40:00,60.91,60.94,60.81,60.87,181715.0,54.9867,55.0138,54.8965,54.9506,181715.0
2016-11-22 09:45:00,60.87,60.94,60.81,60.93,218478.0,54.9506,55.0138,54.8965,55.0048,218478.0
2016-11-22 09:50:00,60.93,60.98,60.91,60.94,168948.0,55.0048,55.0499,54.9867,55.0138,168948.0
2016-11-22 09:55:00,60.94,60.96,60.8,60.81,181503.0,55.0138,55.0319,54.8874,54.8965,181503.0
2016-11-22 10:00:00,60.81,60.88,60.8,60.86,243592.0,54.8965,54.9597,54.8874,54.9416,243592.0
2016-11-22 10:05:00,60.86,60.92,60.85,60.92,195988.0,54.9416,54.9958,54.9326,54.9958,195988.0
2016-11-22 10:10:00,60.91,60.99,60.89,60.97,457059.0,54.9867,55.059,54.9687,55.0409,457059.0
2016-11-22 10:15:00,60.97,61.11,60.96,61.08,626493.0,55.0409,55.1673,55.0319,55.1402,626493.0
2016-11-22 10:20:00,61.07,61.11,61.04,61.1,258955.0,55.1312,55.1673,55.1041,55.1583,258955.0
2016-11-22 10:25:00,61.1,61.17,61.05,61.14,629945.0,55.1583,55.2215,55.1131,55.1944,629945.0
2016-11-22 10:30:00,61.14,61.14,61.05,61.08,266034.0,55.1944,55.1944,55.1131,55.1402,266034.0
2016-11-22 10:35:00,61.08,61.12,61.06,61.09,195317.0,55.1402,55.1763,55.1221,55.1492,195317.0
2016-11-22 10:40:00,61.1,61.11,61.04,61.04,214971.0,55.1583,55.1673,55.1041,55.1041,214971.0
2016-11-22 10:45:00,61.05,61.05,60.91,60.98,263188.0,55.1131,55.1131,54.9867,55.0499,263188.0
2016-11-22 10:50:00,60.98,61.07,60.98,61.07,225136.0,55.0499,55.1312,55.0499,55.1312,225136.0
2016-11-22 10:55:00,61.07,61.07,61.01,61.05,129091.0,55.1312,55.1312,55.077,55.1131,129091.0
2016-11-22 11:00:00,61.05,61.06,60.99,61.03,217459.0,55.1131,55.1221,55.059,55.0951,217459.0
2016-11-22 11:05:00,61.04,61.12,61.03,61.09,161361.0,55.1041,55.1763,55.0951,55.1492,161361.0
2016-11-22 11:10:00,61.09,61.12,61.07,61.08,118737.0,55.1492,55.1763,55.1312,55.1402,118737.0
2016-11-22 11:15:00,61.08,61.14,61.07,61.11,227460.0,55.1402,55.1944,55.1312,55.1673,227460.0
2016-11-22 11:20:00,61.1,61.13,61.07,61.08,176669.0,55.1583,55.1853,55.1312,55.1402,176669.0
2016-11-22 11:25:00,61.08,61.14,61.07,61.08,128262.0,55.1402,55.1944,55.1312,55.1402,128262.0
2016-11-22 11:30:00,61.08,61.11,61.0,61.03,153268.0,55.1402,55.1673,55.068,55.0951,153268.0
2016-11-22 11:35:00,61.03,61.09,61.03,61.09,206877.0,55.0951,55.1492,55.0951,55.1492,206877.0
2016-11-22 11:40:00,61.09,61.13,61.06,61.1,149941.0,55.1492,55.1853,55.1221,55.1583,149941.0
2016-11-22 11:45:00,61.11,61.14,61.1,61.12,135756.0,55.1673,55.1944,55.1583,55.1763,135756.0
2016-11-22 11:50:00,61.12,61.15,61.11,61.14,89700.0,55.1763,55.2034,55.1673,55.1944,89700.0
2016-11-22 11:55:00,61.14,61.17,61.12,61.17,196551.0,55.1944,55.2215,55.1763,55.2215,196551.0
2016-11-22 12:00:00,61.17,61.17,61.05,61.06,179851.0,55.2215,55.2215,55.1131,55.1221,179851.0
2016-11-22 12:05:00,61.06,61.14,61.05,61.14,171250.0,55.1221,55.1944,55.1131,55.1944,171250.0
2016-11-22 12:10:00,61.14,61.15,61.09,61.1,87794.0,55.1944,55.2034,55.1492,55.1583,87794.0
2016-11-22 12:15:00,61.11,61.15,61.1,61.14,75167.0,55.1673,55.2034,55.1583,55.1944,75167.0
2016-11-22 12:20:00,61.14,61.14,61.09,61.13,198606.0,55.1944,55.1944,55.1492,55.1853,198606.0
2016-11-22 12:25:00,61.12,61.14,61.08,61.14,181371.0,55.1763,55.1944,55.1402,55.1944,181371.0
2016-11-22 12:30:00,61.14,61.16,61.13,61.15,117342.0,55.1944,55.2124,55.1853,55.2034,117342.0
2016-11-22 12:35:00,61.16,61.19,61.1,61.18,109474.0,55.2124,55.2395,55.1583,55.2305,109474.0
2016-11-22 12:40:00,61.18,61.2,61.18,61.19,81449.0,55.2305,55.2485,55.2305,55.2395,81449.0
2016-11-22 12:45:00,61.2,61.24,61.19,61.23,272959.0,55.2485,55.2846,55.2395,55.2756,272959.0
2016-11-22 12:50:00,61.24,61.25,61.21,61.23,218265.0,55.2846,55.2937,55.2576,55.2756,218265.0
2016-11-22 12:55:00,61.23,61.26,61.21,61.22,234072.0,55.2756,55.3027,55.2576,55.2666,234072.0
2016-11-22 13:00:00,61.22,61.26,61.2,61.22,113416.0,55.2666,55.3027,55.2485,55.2666,113416.0
2016-11-22 13:05:00,61.22,61.26,61.18,61.18,204617.0,55.2666,55.3027,55.2305,55.2305,204617.0
2016-11-22 13:10:00,61.19,61.19,61.16,61.18,163336.0,55.2395,55.2395,55.2124,55.2305,163336.0
2016-11-22 13:15:00,61.18,61.2,61.16,61.17,108770.0,55.2305,55.2485,55.2124,55.2215,108770.0
2016-11-22 13:20:00,61.17,61.17,61.12,61.15,214882.0,55.2215,55.2215,55.1763,55.2034,214882.0
2016-11-22 13:25:00,61.15,61.2,61.13,61.19,256460.0,55.2034,55.2485,55.1853,55.2395,256460.0
2016-11-22 13:30:00,61.2,61.2,61.15,61.19,84388.0,55.2485,55.2485,55.2034,55.2395,84388.0
2016-11-22 13:35:00,61.19,61.19,61.11,61.12,125571.0,55.2395,55.2395,55.1673,55.1763,125571.0
2016-11-22 13:40:00,61.12,61.15,61.09,61.09,131137.0,55.1763,55.2034,55.1492,55.1492,131137.0
2016-11-22 13:45:00,61.1,61.15,61.09,61.11,101754.0,55.1583,55.2034,55.1492,55.1673,101754.0
2016-11-22 13:50:00,61.11,61.17,61.1,61.14,188379.0,55.1673,55.2215,55.1583,55.1944,188379.0
2016-11-22 13:55:00,61.15,61.15,61.1,61.11,85829.0,55.2034,55.2034,55.1583,55.1673,85829.0
2016-11-22 14:00:00,61.11,61.11,61.02,61.04,264903.0,55.1673,55.1673,55.086,55.1041,264903.0
2016-11-22 14:05:00,61.04,61.07,61.0,61.05,133957.0,55.1041,55.1312,55.068,55.1131,133957.0
2016-11-22 14:10:00,61.05,61.07,61.03,61.07,94820.0,55.1131,55.1312,55.0951,55.1312,94820.0
2016-11-22 14:15:00,61.07,61.1,61.04,61.06,105449.0,55.1312,55.1583,55.1041,55.1221,105449.0
2016-11-22 14:20:00,61.05,61.1,61.04,61.07,97548.0,55.1131,55.1583,55.1041,55.1312,97548.0
2016-11-22 14:25:00,61.07,61.09,61.03,61.05,137792.0,55.1312,55.1492,55.0951,55.1131,137792.0
2016-11-22 14:30:00,61.05,61.1,61.04,61.07,140731.0,55.1131,55.1583,55.1041,55.1312,140731.0
2016-11-22 14:35:00,61.07,61.13,61.06,61.1,193082.0,55.1312,55.1853,55.1221,55.1583,193082.0
2016-11-22 14:40:00,61.09,61.17,61.09,61.12,177686.0,55.1492,55.2215,55.1492,55.1763,177686.0
2016-11-22 14:45:00,61.12,61.14,61.08,61.11,148826.0,55.1763,55.1944,55.1402,55.1673,148826.0
2016-11-22 14:50:00,61.1,61.12,61.08,61.11,96366.0,55.1583,55.1763,55.1402,55.1673,96366.0
2016-11-22 14:55:00,61.1,61.11,61.06,61.08,123023.0,55.1583,55.1673,55.1221,55.1402,123023.0
2016-11-22 15:00:00,61.08,61.08,61.04,61.06,157649.0,55.1402,55.1402,55.1041,55.1221,157649.0
2016-11-22 15:05:00,61.06,61.07,61.02,61.03,129498.0,55.1221,55.1312,55.086,55.0951,129498.0
2016-11-22 15:10:00,61.04,61.05,61.01,61.04,156359.0,55.1041,55.1131,55.077,55.1041,156359.0
2016-11-22 15:15:00,61.04,61.05,61.02,61.05,136709.0,55.1041,55.1131,55.086,55.1131,136709.0
2016-11-22 15:20:00,61.06,61.09,61.05,61.08,109835.0,55.1221,55.1492,55.1131,55.1402,109835.0
2016-11-22 15:25:00,61.08,61.09,61.03,61.08,188048.0,55.1402,55.1492,55.0951,55.1402,188048.0
2016-11-22 15:30:00,61.07,61.13,61.07,61.13,169029.0,55.1312,55.1853,55.1312,55.1853,169029.0
2016-11-22 15:35:00,61.13,61.14,61.1,61.1,223795.0,55.1853,55.1944,55.1583,55.1583,223795.0
2016-11-22 15:40:00,61.1,61.13,61.09,61.12,214087.0,55.1583,55.1853,55.1492,55.1763,214087.0
2016-11-22 15:45:00,61.12,61.15,61.12,61.14,262503.0,55.1763,55.2034,55.1763,55.1944,262503.0
2016-11-22 15:50:00,61.14,61.17,61.13,61.17,452288.0,55.1944,55.2215,55.1853,55.2215,452288.0
2016-11-22 15:55:00,61.17,61.18,61.1,61.11,906997.0,55.2215,55.2305,55.1583,55.1673,906997.0
2016-11-23 09:30:00,61.01,61.1,60.8,60.84,732374.0,55.077,55.1583,54.8874,54.9235,732374.0
2016-11-23 09:35:00,60.85,60.89,60.64,60.66,615317.0,54.9326,54.9687,54.743,54.761,615317.0
2016-11-23 09:40:00,60.67,60.73,60.48,60.57,510483.0,54.7701,54.8242,54.5986,54.6798,510483.0
2016-11-23 09:45:00,60.57,60.58,60.47,60.55,367039.0,54.6798,54.6888,54.5895,54.6617,367039.0
2016-11-23 09:50:00,60.55,60.58,60.46,60.52,215835.0,54.6617,54.6888,54.5805,54.6347,215835.0
2016-11-23 09:55:00,60.53,60.67,60.49,60.62,391008.0,54.6437,54.7701,54.6076,54.7249,391008.0
2016-11-23 10:00:00,60.61,60.68,60.58,60.65,204919.0,54.7159,54.7791,54.6888,54.752,204919.0
2016-11-23 10:05:00,60.65,60.73,60.64,60.65,298955.0,54.752,54.8242,54.743,54.752,298955.0
2016-11-23 10:10:00,60.65,60.65,60.53,60.55,234177.0,54.752,54.752,54.6437,54.6617,234177.0
2016-11-23 10:15:00,60.55,60.65,60.54,60.61,139666.0,54.6617,54.752,54.6527,54.7159,139666.0
2016-11-23 10:20:00,60.6,60.62,60.55,60.6,146399.0,54.7069,54.7249,54.6617,54.7069,146399.0
2016-11-23 10:25:00,60.61,60.66,60.57,60.58,178820.0,54.7159,54.761,54.6798,54.6888,178820.0
2016-11-23 10:30:00,60.59,60.63,60.54,60.59,159633.0,54.6979,54.734,54.6527,54.6979,159633.0
2016-11-23 10:35:00,60.58,60.59,60.39,60.41,307665.0,54.6888,54.6979,54.5173,54.5354,307665.0
2016-11-23 10:40:00,60.41,60.48,60.37,60.44,303997.0,54.5354,54.5986,54.4992,54.5624,303997.0
2016-11-23 10:45:00,60.44,60.47,60.4,60.43,175291.0,54.5624,54.5895,54.5263,54.5534,175291.0
2016-11-23 10:50:00,60.42,60.47,60.42,60.45,148486.0,54.5444,54.5895,54.5444,54.5715,148486.0
2016-11-23 10:55:00,60.44,60.46,60.42,60.44,137273.0,54.5624,54.5805,54.5444,54.5624,137273.0
2016-11-23 11:00:00,60.45,60.47,60.37,60.38,153554.0,54.5715,54.5895,54.4992,54.5083,153554.0
2016-11-23 11:05:00,60.37,60.42,60.32,60.41,239175.0,54.4992,54.5444,54.4541,54.5354,239175.0
2016-11-23 11:10:00,60.4,60.45,60.38,60.44,129725.0,54.5263,54.5715,54.5083,54.5624,129725.0
2016-11-23 11:15:00,60.44,60.46,60.37,60.39,162894.0,54.5624,54.5805,54.4992,54.5173,162894.0
2016-11-23 11:20:00,60.38,60.38,60.3,60.34,194419.0,54.5083,54.5083,54.4361,54.4722,194419.0
2016-11-23 11:25:00,60.33,60.36,60.3,60.31,143011.0,54.4631,54.4902,54.4361,54.4451,143011.0
2016-11-23 11:30:00,60.32,60.32,60.25,60.31,263853.0,54.4541,54.4541,54.3909,54.4451,263853.0
2016-11-23 11:35:00,60.3,60.32,60.25,60.31,135288.0,54.4361,54.4541,54.3909,54.4451,135288.0
2016-11-23 11:40:00,60.32,60.37,60.31,60.35,116538.0,54.4541,54.4992,54.4451,54.4812,116538.0
2016-11-23 11:45:00,60.35,60.35,60.3,60.3,76026.0,54.4812,54.4812,54.4361,54.4361,76026.0
2016-11-23 11:50:00,60.3,60.32,60.29,60.31,104778.0,54.4361,54.4541,54.427,54.4451,104778.0
2016-11-23 11:55:00,60.31,60.35,60.29,60.35,135546.0,54.4451,54.4812,54.427,54.4812,135546.0
2016-11-23 12:00:00,60.34,60.39,60.32,60.33,152928.0,54.4722,54.5173,54.4541,54.4631,152928.0
2016-11-23 12:05:00,60.34,60.37,60.32,60.34,76547.0,54.4722,54.4992,54.4541,54.4722,76547.0
2016-11-23 12:10:00,60.35,60.37,60.34,60.35,43505.0,54.4812,54.4992,54.4722,54.4812,43505.0
2016-11-23 12:15:00,60.36,60.48,60.36,60.43,175808.0,54.4902,54.5986,54.4902,54.5534,175808.0
2016-11-23 12:20:00,60.42,60.44,60.39,60.41,159811.0,54.5444,54.5624,54.5173,54.5354,159811.0
2016-11-23 12:25:00,60.41,60.41,60.35,60.36,74980.0,54.5354,54.5354,54.4812,54.4902,74980.0
2016-11-23 12:30:00,60.36,60.36,60.32,60.34,94308.0,54.4902,54.4902,54.4541,54.4722,94308.0
2016-11-23 12:35:00,60.34,60.36,60.32,60.36,82460.0,54.4722,54.4902,54.4541,54.4902,82460.0
2016-11-23 12:40:00,60.35,60.41,60.33,60.4,95838.0,54.4812,54.5354,54.4631,54.5263,95838.0
2016-11-23 12:45:00,60.4,60.44,60.39,60.4,67961.0,54.5263,54.5624,54.5173,54.5263,67961.0
2016-11-23 12:50:00,60.4,60.41,60.35,60.35,133971.0,54.5263,54.5354,54.4812,54.4812,133971.0
2016-11-23 12:55:00,60.36,60.36,60.27,60.29,199649.0,54.4902,54.4902,54.409,54.427,199649.0
2016-11-23 13:00:00,60.3,60.32,60.29,60.31,93516.0,54.4361,54.4541,54.427,54.4451,93516.0
2016-11-23 13:05:00,60.32,60.33,60.31,60.33,98696.0,54.4541,54.4631,54.4451,54.4631,98696.0
2016-11-23 13:10:00,60.33,60.37,60.32,60.37,99138.0,54.4631,54.4992,54.4541,54.4992,99138.0
2016-11-23 13:15:00,60.37,60.38,60.34,60.35,71233.0,54.4992,54.5083,54.4722,54.4812,71233.0
2016-11-23 13:20:00,60.35,60.35,60.3,60.33,86012.0,54.4812,54.4812,54.4361,54.4631,86012.0
2016-11-23 13:25:00,60.33,60.37,60.31,60.34,135152.0,54.4631,54.4992,54.4451,54.4722,135152.0
2016-11-23 13:30:00,60.34,60.36,60.31,60.34,71376.0,54.4722,54.4902,54.4451,54.4722,71376.0
2016-11-23 13:35:00,60.34,60.36,60.33,60.34,73238.0,54.4722,54.4902,54.4631,54.4722,73238.0
2016-11-23 13:40:00,60.35,60.35,60.31,60.32,83880.0,54.4812,54.4812,54.4451,54.4541,83880.0
2016-11-23 13:45:00,60.31,60.32,60.26,60.29,147757.0,54.4451,54.4541,54.3999,54.427,147757.0
2016-11-23 13:50:00,60.29,60.32,60.28,60.32,71114.0,54.427,54.4541,54.418,54.4541,71114.0
2016-11-23 13:55:00,60.31,60.32,60.25,60.26,116100.0,54.4451,54.4541,54.3909,54.3999,116100.0
2016-11-23 14:00:00,60.26,60.39,60.26,60.36,142159.0,54.3999,54.5173,54.3999,54.4902,142159.0
2016-11-23 14:05:00,60.36,60.43,60.35,60.4,132658.0,54.4902,54.5534,54.4812,54.5263,132658.0
2016-11-23 14:10:00,60.4,60.43,60.37,60.4,153165.0,54.5263,54.5534,54.4992,54.5263,153165.0
2016-11-23 14:15:00,60.41,60.46,60.39,60.39,140049.0,54.5354,54.5805,54.5173,54.5173,140049.0
2016-11-23 14:20:00,60.4,60.44,60.39,60.41,193316.0,54.5263,54.5624,54.5173,54.5354,193316.0
2016-11-23 14:25:00,60.41,60.45,60.39,60.39,112993.0,54.5354,54.5715,54.5173,54.5173,112993.0
2016-11-23 14:30:00,60.39,60.4,60.39,60.4,53298.0,54.5173,54.5263,54.5173,54.5263,53298.0
2016-11-23 14:35:00,60.39,60.4,60.34,60.37,155309.0,54.5173,54.5263,54.4722,54.4992,155309.0
2016-11-23 14:40:00,60.37,60.42,60.36,60.38,194419.0,54.4992,54.5444,54.4902,54.5083,194419.0
2016-11-23 14:45:00,60.38,60.39,60.34,60.35,103093.0,54.5083,54.5173,54.4722,54.4812,103093.0
2016-11-23 14:50:00,60.35,60.37,60.3,60.36,360382.0,54.4812,54.4992,54.4361,54.4902,360382.0
2016-11-23 14:55:00,60.37,60.37,60.31,60.34,149117.0,54.4992,54.4992,54.4451,54.4722,149117.0
2016-11-23 15:00:00,60.35,60.37,60.34,60.35,158993.0,54.4812,54.4992,54.4722,54.4812,158993.0
2016-11-23 15:05:00,60.35,60.37,60.32,60.37,205556.0,54.4812,54.4992,54.4541,54.4992,205556.0
2016-11-23 15:10:00,60.37,60.38,60.35,60.38,131437.0,54.4992,54.5083,54.4812,54.5083,131437.0
2016-11-23 15:15:00,60.38,60.4,60.32,60.35,233173.0,54.5083,54.5263,54.4541,54.4812,233173.0
2016-11-23 15:20:00,60.35,60.37,60.34,60.35,149483.0,54.4812,54.4992,54.4722,54.4812,149483.0
2016-11-23 15:25:00,60.36,60.36,60.34,60.34,142587.0,54.4902,54.4902,54.4722,54.4722,142587.0
2016-11-23 15:30:00,60.35,60.36,60.31,60.31,211719.0,54.4812,54.4902,54.4451,54.4451,211719.0
2016-11-23 15:35:00,60.31,60.36,60.31,60.36,203171.0,54.4451,54.4902,54.4451,54.4902,203171.0
2016-11-23 15:40:00,60.36,60.39,60.35,60.38,267578.0,54.4902,54.5173,54.4812,54.5083,267578.0
2016-11-23 15:45:00,60.38,60.39,60.3,60.3,503213.0,54.5083,54.5173,54.4361,54.4361,503213.0
2016-11-23 15:50:00,60.31,60.39,60.3,60.36,517220.0,54.4451,54.5173,54.4361,54.4902,517220.0
2016-11-23 15:55:00,60.35,60.4,60.34,60.4,1131542.0,54.4812,54.5263,54.4722,54.5263,1131542.0
2016-11-25 09:30:00,60.3,60.43,60.13,60.34,695293.0,54.4361,54.5534,54.2826,54.4722,695293.0
2016-11-25 09:35:00,60.34,60.42,60.3,60.39,225832.0,54.4722,54.5444,54.4361,54.5173,225832.0
2016-11-25 09:40:00,60.38,60.46,60.35,60.37,212063.0,54.5083,54.5805,54.4812,54.4992,212063.0
2016-11-25 09:45:00,60.36,60.46,60.35,60.45,245011.0,54.4902,54.5805,54.4812,54.5715,245011.0
2016-11-25 09:50:00,60.45,60.46,60.36,60.38,110062.0,54.5715,54.5805,54.4902,54.5083,110062.0
2016-11-25 09:55:00,60.38,60.43,60.37,60.4,93200.0,54.5083,54.5534,54.4992,54.5263,93200.0
2016-11-25 10:00:00,60.41,60.43,60.36,60.39,137605.0,54.5354,54.5534,54.4902,54.5173,137605.0
2016-11-25 10:05:00,60.4,60.41,60.32,60.33,91628.0,54.5263,54.5354,54.4541,54.4631,91628.0
2016-11-25 10:10:00,60.32,60.36,60.3,60.34,133767.0,54.4541,54.4902,54.4361,54.4722,133767.0
2016-11-25 10:15:00,60.33,60.37,60.32,60.34,77881.0,54.4631,54.4992,54.4541,54.4722,77881.0
2016-11-25 10:20:00,60.35,60.39,60.33,60.36,87088.0,54.4812,54.5173,54.4631,54.4902,87088.0
2016-11-25 10:25:00,60.36,60.39,60.34,60.35,85407.0,54.4902,54.5173,54.4722,54.4812,85407.0
2016-11-25 10:30:00,60.35,60.39,60.34,60.36,80574.0,54.4812,54.5173,54.4722,54.4902,80574.0
2016-11-25 10:35:00,60.36,60.39,60.35,60.39,72303.0,54.4902,54.5173,54.4812,54.5173,72303.0
2016-11-25 10:40:00,60.39,60.43,60.36,60.41,72782.0,54.5173,54.5534,54.4902,54.5354,72782.0
2016-11-25 10:45:00,60.41,60.41,60.36,60.36,60862.0,54.5354,54.5354,54.4902,54.4902,60862.0
2016-11-25 10:50:00,60.36,60.4,60.34,60.35,82881.0,54.4902,54.5263,54.4722,54.4812,82881.0
2016-11-25 10:55:00,60.34,60.4,60.34,60.4,100236.0,54.4722,54.5263,54.4722,54.5263,100236.0
2016-11-25 11:00:00,60.4,60.41,60.36,60.4,84020.0,54.5263,54.5354,54.4902,54.5263,84020.0
2016-11-25 11:05:00,60.41,60.43,60.39,60.42,166909.0,54.5354,54.5534,54.5173,54.5444,166909.0
2016-11-25 11:10:00,60.42,60.45,60.41,60.45,221397.0,54.5444,54.5715,54.5354,54.5715,221397.0
2016-11-25 11:15:00,60.45,60.48,60.43,60.45,177488.0,54.5715,54.5986,54.5534,54.5715,177488.0
2016-11-25 11:20:00,60.45,60.46,60.41,60.42,103256.0,54.5715,54.5805,54.5354,54.5444,103256.0
2016-11-25 11:25:00,60.43,60.46,60.41,60.44,106831.0,54.5534,54.5805,54.5354,54.5624,106831.0
2016-11-25 11:30:00,60.44,60.44,60.41,60.43,85720.0,54.5624,54.5624,54.5354,54.5534,85720.0
2016-11-25 11:35:00,60.43,60.44,60.4,60.4,55998.0,54.5534,54.5624,54.5263,54.5263,55998.0
2016-11-25 11:40:00,60.4,60.41,60.38,60.4,80777.0,54.5263,54.5354,54.5083,54.5263,80777.0
2016-11-25 11:45:00,60.4,60.4,60.35,60.36,122825.0,54.5263,54.5263,54.4812,54.4902,122825.0
2016-11-25 11:50:00,60.37,60.37,60.32,60.35,83584.0,54.4992,54.4992,54.4541,54.4812,83584.0
2016-11-25 11:55:00,60.34,60.36,60.33,60.34,73053.0,54.4722,54.4902,54.4631,54.4722,73053.0
2016-11-25 12:00:00,60.35,60.38,60.33,60.33,111852.0,54.4812,54.5083,54.4631,54.4631,111852.0
2016-11-25 12:05:00,60.33,60.34,60.29,60.3,138925.0,54.4631,54.4722,54.427,54.4361,138925.0
2016-11-25 12:10:00,60.3,60.33,60.29,60.33,59895.0,54.4361,54.4631,54.427,54.4631,59895.0
2016-11-25 12:15:00,60.33,60.33,60.29,60.3,74196.0,54.4631,54.4631,54.427,54.4361,74196.0
2016-11-25 12:20:00,60.3,60.35,60.3,60.35,67687.0,54.4361,54.4812,54.4361,54.4812,67687.0
2016-11-25 12:25:00,60.35,60.36,60.33,60.35,106392.0,54.4812,54.4902,54.4631,54.4812,106392.0
2016-11-25 12:30:00,60.35,60.36,60.34,60.35,56653.0,54.4812,54.4902,54.4722,54.4812,56653.0
2016-11-25 12:35:00,60.35,60.37,60.34,60.37,77507.0,54.4812,54.4992,54.4722,54.4992,77507.0
2016-11-25 12:40:00,60.37,60.41,60.36,60.41,104549.0,54.4992,54.5354,54.4902,54.5354,104549.0
2016-11-25 12:45:00,60.4,60.41,60.37,60.4,121489.0,54.5263,54.5354,54.4992,54.5263,121489.0
2016-11-25 12:50:00,60.4,60.46,60.4,60.46,362518.0,54.5263,54.5805,54.5263,54.5805,362518.0
2016-11-25 12:55:00,60.46,60.53,60.44,60.53,1046145.0,54.5805,54.6437,54.5624,54.6437,1046145.0
2016-11-28 09:30:00,60.34,60.46,60.33,60.42,554418.0,54.4722,54.5805,54.4631,54.5444,554418.0
2016-11-28 09:35:00,60.43,60.43,60.28,60.34,339807.0,54.5534,54.5534,54.418,54.4722,339807.0
2016-11-28 09:40:00,60.34,60.36,60.26,60.29,189736.0,54.4722,54.4902,54.3999,54.427,189736.0
2016-11-28 09:45:00,60.29,60.29,60.21,60.27,201037.0,54.427,54.427,54.3548,54.409,201037.0
2016-11-28 09:50:00,60.27,60.5,60.22,60.48,341335.0,54.409,54.6166,54.3638,54.5986,341335.0
2016-11-28 09:55:00,60.48,60.49,60.37,60.43,231870.0,54.5986,54.6076,54.4992,54.5534,231870.0
2016-11-28 10:00:00,60.43,60.47,60.37,60.41,170737.0,54.5534,54.5895,54.4992,54.5354,170737.0
2016-11-28 10:05:00,60.4,60.45,60.36,60.43,96206.0,54.5263,54.5715,54.4902,54.5534,96206.0
2016-11-28 10:10:00,60.43,60.44,60.38,60.39,201163.0,54.5534,54.5624,54.5083,54.5173,201163.0
2016-11-28 10:15:00,60.39,60.39,60.35,60.36,213873.0,54.5173,54.5173,54.4812,54.4902,213873.0
2016-11-28 10:20:00,60.37,60.47,60.36,60.46,151302.0,54.4992,54.5895,54.4902,54.5805,151302.0
2016-11-28 10:25:00,60.46,60.56,60.45,60.56,183841.0,54.5805,54.6708,54.5715,54.6708,183841.0
2016-11-28 10:30:00,60.55,60.72,60.55,60.67,441311.0,54.6617,54.8152,54.6617,54.7701,441311.0
2016-11-28 10:35:00,60.67,60.68,60.6,60.68,234117.0,54.7701,54.7791,54.7069,54.7791,234117.0
2016-11-28 10:40:00,60.68,60.69,60.56,60.64,179338.0,54.7791,54.7881,54.6708,54.743,179338.0
2016-11-28 10:45:00,60.63,60.65,60.59,60.65,179639.0,54.734,54.752,54.6979,54.752,179639.0
2016-11-28 10:50:00,60.65,60.68,60.58,60.68,221039.0,54.752,54.7791,54.6888,54.7791,221039.0
2016-11-28 10:55:00,60.68,60.68,60.58,60.62,226741.0,54.7791,54.7791,54.6888,54.7249,226741.0
2016-11-28 11:00:00,60.62,60.79,60.61,60.77,408330.0,54.7249,54.8784,54.7159,54.8604,408330.0
2016-11-28 11:05:00,60.77,60.79,60.67,60.69,201085.0,54.8604,54.8784,54.7701,54.7881,201085.0
2016-11-28 11:10:00,60.67,60.71,60.6,60.7,223936.0,54.7701,54.8062,54.7069,54.7972,223936.0
2016-11-28 11:15:00,60.7,60.77,60.69,60.73,176070.0,54.7972,54.8604,54.7881,54.8242,176070.0
2016-11-28 11:20:00,60.73,60.75,60.67,60.73,167391.0,54.8242,54.8423,54.7701,54.8242,167391.0
2016-11-28 11:25:00,60.73,60.8,60.72,60.8,193359.0,54.8242,54.8874,54.8152,54.8874,193359.0
2016-11-28 11:30:00,60.8,60.84,60.77,60.84,245393.0,54.8874,54.9235,54.8604,54.9235,245393.0
2016-11-28 11:35:00,60.84,60.88,60.79,60.84,185184.0,54.9235,54.9597,54.8784,54.9235,185184.0
2016-11-28 11:40:00,60.84,60.88,60.83,60.87,162254.0,54.9235,54.9597,54.9145,54.9506,162254.0
2016-11-28 11:45:00,60.87,60.9,60.8,60.82,176362.0,54.9506,54.9777,54.8874,54.9055,176362.0
2016-11-28 11:50:00,60.81,60.85,60.79,60.82,146574.0,54.8965,54.9326,54.8784,54.9055,146574.0
2016-11-28 11:55:00,60.81,60.89,60.81,60.89,126622.0,54.8965,54.9687,54.8965,54.9687,126622.0
2016-11-28 12:00:00,60.89,60.94,60.88,60.93,173008.0,54.9687,55.0138,54.9597,55.0048,173008.0
2016-11-28 12:05:00,60.93,60.94,60.86,60.88,121475.0,55.0048,55.0138,54.9416,54.9597,121475.0
2016-11-28 12:10:00,60.87,60.91,60.83,60.87,131899.0,54.9506,54.9867,54.9145,54.9506,131899.0
2016-11-28 12:15:00,60.87,60.88,60.83,60.87,110766.0,54.9506,54.9597,54.9145,54.9506,110766.0
2016-11-28 12:20:00,60.86,60.91,60.86,60.87,110820.0,54.9416,54.9867,54.9416,54.9506,110820.0
2016-11-28 12:25:00,60.88,60.88,60.86,60.88,82605.0,54.9597,54.9597,54.9416,54.9597,82605.0
2016-11-28 12:30:00,60.88,61.02,60.87,61.0,301449.0,54.9597,55.086,54.9506,55.068,301449.0
2016-11-28 12:35:00,61.01,61.02,60.95,60.97,208537.0,55.077,55.086,55.0228,55.0409,208537.0
2016-11-28 12:40:00,60.97,60.99,60.93,60.94,98004.0,55.0409,55.059,55.0048,55.0138,98004.0
2016-11-28 12:45:00,60.94,60.95,60.88,60.91,134918.0,55.0138,55.0228,54.9597,54.9867,134918.0
2016-11-28 12:50:00,60.9,60.93,60.89,60.92,115982.0,54.9777,55.0048,54.9687,54.9958,115982.0
2016-11-28 12:55:00,60.91,60.94,60.91,60.94,78418.0,54.9867,55.0138,54.9867,55.0138,78418.0
2016-11-28 13:00:00,60.93,60.94,60.85,60.86,61112.0,55.0048,55.0138,54.9326,54.9416,61112.0
2016-11-28 13:05:00,60.85,60.86,60.83,60.84,139659.0,54.9326,54.9416,54.9145,54.9235,139659.0
2016-11-28 13:10:00,60.83,60.84,60.8,60.84,93649.0,54.9145,54.9235,54.8874,54.9235,93649.0
2016-11-28 13:15:00,60.84,60.85,60.8,60.8,211526.0,54.9235,54.9326,54.8874,54.8874,211526.0
2016-11-28 13:20:00,60.79,60.84,60.76,60.77,162449.0,54.8784,54.9235,54.8513,54.8604,162449.0
2016-11-28 13:25:00,60.77,60.79,60.74,60.75,81266.0,54.8604,54.8784,54.8333,54.8423,81266.0
2016-11-28 13:30:00,60.75,60.82,60.75,60.82,123781.0,54.8423,54.9055,54.8423,54.9055,123781.0
2016-11-28 13:35:00,60.82,60.86,60.82,60.86,120774.0,54.9055,54.9416,54.9055,54.9416,120774.0
2016-11-28 13:40:00,60.86,60.87,60.85,60.86,65162.0,54.9416,54.9506,54.9326,54.9416,65162.0
2016-11-28 13:45:00,60.86,60.86,60.85,60.86,55653.0,54.9416,54.9416,54.9326,54.9416,55653.0
2016-11-28 13:50:00,60.86,60.86,60.78,60.79,107905.0,54.9416,54.9416,54.8694,54.8784,107905.0
2016-11-28 13:55:00,60.79,60.8,60.75,60.79,197034.0,54.8784,54.8874,54.8423,54.8784,197034.0
2016-11-28 14:00:00,60.79,60.79,60.73,60.76,91266.0,54.8784,54.8784,54.8242,54.8513,91266.0
2016-11-28 14:05:00,60.76,60.81,60.75,60.79,135480.0,54.8513,54.8965,54.8423,54.8784,135480.0
2016-11-28 14:10:00,60.78,60.8,60.72,60.73,117066.0,54.8694,54.8874,54.8152,54.8242,117066.0
2016-11-28 14:15:00,60.73,60.77,60.72,60.73,116029.0,54.8242,54.8604,54.8152,54.8242,116029.0
2016-11-28 14:20:00,60.73,60.74,60.7,60.71,86342.0,54.8242,54.8333,54.7972,54.8062,86342.0
2016-11-28 14:25:00,60.72,60.74,60.69,60.7,118362.0,54.8152,54.8333,54.7881,54.7972,118362.0
2016-11-28 14:30:00,60.69,60.69,60.66,60.68,129314.0,54.7881,54.7881,54.761,54.7791,129314.0
2016-11-28 14:35:00,60.68,60.69,60.67,60.67,73869.0,54.7791,54.7881,54.7701,54.7701,73869.0
2016-11-28 14:40:00,60.67,60.68,60.61,60.64,227344.0,54.7701,54.7791,54.7159,54.743,227344.0
2016-11-28 14:45:00,60.64,60.66,60.63,60.63,65375.0,54.743,54.761,54.734,54.734,65375.0
2016-11-28 14:50:00,60.63,60.64,60.6,60.62,70170.0,54.734,54.743,54.7069,54.7249,70170.0
2016-11-28 14:55:00,60.62,60.66,60.62,60.66,169412.0,54.7249,54.761,54.7249,54.761,169412.0
2016-11-28 15:00:00,60.66,60.68,60.62,60.63,105330.0,54.761,54.7791,54.7249,54.734,105330.0
2016-11-28 15:05:00,60.63,60.64,60.56,60.62,254466.0,54.734,54.743,54.6708,54.7249,254466.0
2016-11-28 15:10:00,60.61,60.65,60.59,60.64,82908.0,54.7159,54.752,54.6979,54.743,82908.0
2016-11-28 15:15:00,60.64,60.64,60.6,60.62,76829.0,54.743,54.743,54.7069,54.7249,76829.0
2016-11-28 15:20:00,60.61,60.64,60.61,60.63,149064.0,54.7159,54.743,54.7159,54.734,149064.0
2016-11-28 15:25:00,60.64,60.64,60.5,60.52,198893.0,54.743,54.743,54.6166,54.6347,198893.0
2016-11-28 15:30:00,60.52,60.56,60.51,60.54,212091.0,54.6347,54.6708,54.6256,54.6527,212091.0
2016-11-28 15:35:00,60.54,60.55,60.53,60.54,124818.0,54.6527,54.6617,54.6437,54.6527,124818.0
2016-11-28 15:40:00,60.55,60.55,60.5,60.51,179791.0,54.6617,54.6617,54.6166,54.6256,179791.0
2016-11-28 15:45:00,60.51,60.58,60.5,60.58,357648.0,54.6256,54.6888,54.6166,54.6888,357648.0
2016-11-28 15:50:00,60.57,60.63,60.55,60.62,515926.0,54.6798,54.734,54.6617,54.7249,515926.0
2016-11-28 15:55:00,60.62,60.67,60.6,60.61,990022.0,54.7249,54.7701,54.7069,54.7159,990022.0
2016-11-29 09:30:00,60.65,60.83,60.63,60.77,581468.0,54.752,54.9145,54.734,54.8604,581468.0
2016-11-29 09:35:00,60.77,60.82,60.73,60.76,214957.0,54.8604,54.9055,54.8242,54.8513,214957.0
2016-11-29 09:40:00,60.76,60.77,60.7,60.72,140730.0,54.8513,54.8604,54.7972,54.8152,140730.0
2016-11-29 09:45:00,60.71,60.71,60.59,60.6,219225.0,54.8062,54.8062,54.6979,54.7069,219225.0
2016-11-29 09:50:00,60.6,60.63,60.54,60.57,180191.0,54.7069,54.734,54.6527,54.6798,180191.0
2016-11-29 09:55:00,60.56,60.64,60.52,60.57,152188.0,54.6708,54.743,54.6347,54.6798,152188.0
2016-11-29 10:00:00,60.57,60.62,60.53,60.55,171598.0,54.6798,54.7249,54.6437,54.6617,171598.0
2016-11-29 10:05:00,60.56,60.67,60.55,60.67,139264.0,54.6708,54.7701,54.6617,54.7701,139264.0
2016-11-29 10:10:00,60.67,60.68,60.65,60.68,102739.0,54.7701,54.7791,54.752,54.7791,102739.0
2016-11-29 10:15:00,60.67,60.68,60.61,60.64,76627.0,54.7701,54.7791,54.7159,54.743,76627.0
2016-11-29 10:20:00,60.64,60.7,60.62,60.66,141433.0,54.743,54.7972,54.7249,54.761,141433.0
2016-11-29 10:25:00,60.66,60.67,60.62,60.65,90319.0,54.761,54.7701,54.7249,54.752,90319.0
2016-11-29 10:30:00,60.65,60.8,60.65,60.78,140791.0,54.752,54.8874,54.752,54.8694,140791.0
2016-11-29 10:35:00,60.78,60.79,60.74,60.77,120791.0,54.8694,54.8784,54.8333,54.8604,120791.0
2016-11-29 10:40:00,60.77,60.85,60.74,60.83,165025.0,54.8604,54.9326,54.8333,54.9145,165025.0
2016-11-29 10:45:00,60.83,60.89,60.82,60.88,106959.0,54.9145,54.9687,54.9055,54.9597,106959.0
2016-11-29 10:50:00,60.88,60.89,60.84,60.87,127266.0,54.9597,54.9687,54.9235,54.9506,127266.0
2016-11-29 10:55:00,60.87,60.92,60.87,60.91,151092.0,54.9506,54.9958,54.9506,54.9867,151092.0
2016-11-29 11:00:00,60.92,60.93,60.86,60.88,195345.0,54.9958,55.0048,54.9416,54.9597,195345.0
2016-11-29 11:05:00,60.88,60.89,60.82,60.84,98623.0,54.9597,54.9687,54.9055,54.9235,98623.0
2016-11-29 11:10:00,60.84,60.89,60.83,60.87,3085530.0,54.9235,54.9687,54.9145,54.9506,3085530.0
2016-11-29 11:15:00,60.88,60.95,60.86,60.95,210987.0,54.9597,55.0228,54.9416,55.0228,210987.0
2016-11-29 11:20:00,60.95,60.98,60.93,60.96,241345.0,55.0228,55.0499,55.0048,55.0319,241345.0
2016-11-29 11:25:00,60.96,61.0,60.95,60.99,182760.0,55.0319,55.068,55.0228,55.059,182760.0
2016-11-29 11:30:00,61.0,61.12,60.99,61.11,367389.0,55.068,55.1763,55.059,55.1673,367389.0
2016-11-29 11:35:00,61.11,61.25,61.11,61.19,412429.0,55.1673,55.2937,55.1673,55.2395,412429.0
2016-11-29 11:40:00,61.19,61.26,61.15,61.25,242463.0,55.2395,55.3027,55.2034,55.2937,242463.0
2016-11-29 11:45:00,61.26,61.27,61.22,61.25,117739.0,55.3027,55.3117,55.2666,55.2937,117739.0
2016-11-29 11:50:00,61.25,61.28,61.24,61.26,116254.0,55.2937,55.3208,55.2846,55.3027,116254.0
2016-11-29 11:55:00,61.25,61.29,61.24,61.29,154963.0,55.2937,55.3298,55.2846,55.3298,154963.0
2016-11-29 12:00:00,61.29,61.34,61.28,61.33,166314.0,55.3298,55.3749,55.3208,55.3659,166314.0
2016-11-29 12:05:00,61.33,61.36,61.3,61.35,196307.0,55.3659,55.393,55.3388,55.3839,196307.0
2016-11-29 12:10:00,61.35,61.37,61.24,61.28,181944.0,55.3839,55.402,55.2846,55.3208,181944.0
2016-11-29 12:15:00,61.27,61.28,61.17,61.19,217653.0,55.3117,55.3208,55.2215,55.2395,217653.0
2016-11-29 12:20:00,61.19,61.23,61.17,61.19,275992.0,55.2395,55.2756,55.2215,55.2395,275992.0
2016-11-29 12:25:00,61.18,61.27,61.16,61.26,205643.0,55.2305,55.3117,55.2124,55.3027,205643.0
2016-11-29 12:30:00,61.26,61.28,61.25,61.27,193640.0,55.3027,55.3208,55.2937,55.3117,193640.0
2016-11-29 12:35:00,61.27,61.27,61.18,61.18,171484.0,55.3117,55.3117,55.2305,55.2305,171484.0
2016-11-29 12:40:00,61.18,61.24,61.16,61.22,98815.0,55.2305,55.2846,55.2124,55.2666,98815.0
2016-11-29 12:45:00,61.23,61.29,61.21,61.27,167226.0,55.2756,55.3298,55.2576,55.3117,167226.0
2016-11-29 12:50:00,61.26,61.27,61.24,61.27,133118.0,55.3027,55.3117,55.2846,55.3117,133118.0
2016-11-29 12:55:00,61.27,61.33,61.25,61.3,183960.0,55.3117,55.3659,55.2937,55.3388,183960.0
2016-11-29 13:00:00,61.3,61.31,61.29,61.3,120468.0,55.3388,55.3478,55.3298,55.3388,120468.0
2016-11-29 13:05:00,61.3,61.31,61.29,61.3,68546.0,55.3388,55.3478,55.3298,55.3388,68546.0
2016-11-29 13:10:00,61.3,61.34,61.29,61.3,160355.0,55.3388,55.3749,55.3298,55.3388,160355.0
2016-11-29 13:15:00,61.29,61.32,61.29,61.32,62316.0,55.3298,55.3569,55.3298,55.3569,62316.0
2016-11-29 13:20:00,61.32,61.34,61.29,61.33,89168.0,55.3569,55.3749,55.3298,55.3659,89168.0
2016-11-29 13:25:00,61.33,61.34,61.29,61.33,121432.0,55.3659,55.3749,55.3298,55.3659,121432.0
2016-11-29 13:30:00,61.32,61.35,61.32,61.34,110686.0,55.3569,55.3839,55.3569,55.3749,110686.0
2016-11-29 13:35:00,61.34,61.39,61.33,61.39,74609.0,55.3749,55.4201,55.3659,55.4201,74609.0
2016-11-29 13:40:00,61.39,61.4,61.36,61.38,84106.0,55.4201,55.4291,55.393,55.411,84106.0
2016-11-29 13:45:00,61.39,61.41,61.38,61.39,93476.0,55.4201,55.4381,55.411,55.4201,93476.0
2016-11-29 13:50:00,61.39,61.39,61.37,61.37,116030.0,55.4201,55.4201,55.402,55.402,116030.0
2016-11-29 13:55:00,61.37,61.41,61.37,61.37,207970.0,55.402,55.4381,55.402,55.402,207970.0
2016-11-29 14:00:00,61.38,61.38,61.34,61.37,153521.0,55.411,55.411,55.3749,55.402,153521.0
2016-11-29 14:05:00,61.36,61.39,61.31,61.33,253540.0,55.393,55.4201,55.3478,55.3659,253540.0
2016-11-29 14:10:00,61.33,61.35,61.32,61.35,105021.0,55.3659,55.3839,55.3569,55.3839,105021.0
2016-11-29 14:15:00,61.35,61.37,61.34,61.37,70795.0,55.3839,55.402,55.3749,55.402,70795.0
2016-11-29 14:20:00,61.36,61.4,61.36,61.4,176147.0,55.393,55.4291,55.393,55.4291,176147.0
2016-11-29 14:25:00,61.39,61.4,61.35,61.36,85930.0,55.4201,55.4291,55.3839,55.393,85930.0
2016-11-29 14:30:00,61.36,61.41,61.33,61.35,241696.0,55.393,55.4381,55.3659,55.3839,241696.0
2016-11-29 14:35:00,61.36,61.37,61.32,61.37,167526.0,55.393,55.402,55.3569,55.402,167526.0
2016-11-29 14:40:00,61.37,61.39,61.35,61.39,168692.0,55.402,55.4201,55.3839,55.4201,168692.0
2016-11-29 14:45:00,61.39,61.4,61.35,61.36,108555.0,55.4201,55.4291,55.3839,55.393,108555.0
2016-11-29 14:50:00,61.35,61.36,61.3,61.32,251024.0,55.3839,55.393,55.3388,55.3569,251024.0
2016-11-29 14:55:00,61.32,61.33,61.3,61.3,149302.0,55.3569,55.3659,55.3388,55.3388,149302.0
2016-11-29 15:00:00,61.3,61.32,61.28,61.3,379158.0,55.3388,55.3569,55.3208,55.3388,379158.0
2016-11-29 15:05:00,61.3,61.3,61.23,61.27,251400.0,55.3388,55.3388,55.2756,55.3117,251400.0
2016-11-29 15:10:00,61.27,61.27,61.2,61.23,256531.0,55.3117,55.3117,55.2485,55.2756,256531.0
2016-11-29 15:15:00,61.23,61.24,61.16,61.17,263971.0,55.2756,55.2846,55.2124,55.2215,263971.0
2016-11-29 15:20:00,61.17,61.19,61.13,61.17,152032.0,55.2215,55.2395,55.1853,55.2215,152032.0
2016-11-29 15:25:00,61.17,61.18,61.15,61.18,161009.0,55.2215,55.2305,55.2034,55.2305,161009.0
2016-11-29 15:30:00,61.18,61.18,61.13,61.17,227926.0,55.2305,55.2305,55.1853,55.2215,227926.0
2016-11-29 15:35:00,61.17,61.2,61.1,61.1,210650.0,55.2215,55.2485,55.1583,55.1583,210650.0
2016-11-29 15:40:00,61.1,61.14,61.09,61.12,215777.0,55.1583,55.1944,55.1492,55.1763,215777.0
2016-11-29 15:45:00,61.12,61.12,61.05,61.05,281677.0,55.1763,55.1763,55.1131,55.1131,281677.0
2016-11-29 15:50:00,61.05,61.09,61.03,61.09,523244.0,55.1131,55.1492,55.0951,55.1492,523244.0
2016-11-29 15:55:00,61.08,61.12,61.03,61.11,992531.0,55.1402,55.1763,55.0951,55.1673,992531.0
2016-11-30 09:30:00,60.86,61.18,60.86,60.99,1001808.0,54.9416,55.2305,54.9416,55.059,1001808.0
2016-11-30 09:35:00,60.99,61.06,60.97,60.99,399667.0,55.059,55.1221,55.0409,55.059,399667.0
2016-11-30 09:40:00,60.99,61.15,60.98,61.08,246186.0,55.059,55.2034,55.0499,55.1402,246186.0
2016-11-30 09:45:00,61.09,61.14,60.91,60.93,316379.0,55.1492,55.1944,54.9867,55.0048,316379.0
2016-11-30 09:50:00,60.93,60.93,60.73,60.74,396714.0,55.0048,55.0048,54.8242,54.8333,396714.0
2016-11-30 09:55:00,60.74,60.78,60.74,60.77,205952.0,54.8333,54.8694,54.8333,54.8604,205952.0
2016-11-30 10:00:00,60.77,60.81,60.66,60.76,373920.0,54.8604,54.8965,54.761,54.8513,373920.0
2016-11-30 10:05:00,60.76,60.86,60.74,60.86,280886.0,54.8513,54.9416,54.8333,54.9416,280886.0
2016-11-30 10:10:00,60.85,61.01,60.84,61.0,512935.0,54.9326,55.077,54.9235,55.068,512935.0
2016-11-30 10:15:00,61.0,61.01,60.75,60.76,385901.0,55.068,55.077,54.8423,54.8513,385901.0
2016-11-30 10:20:00,60.76,60.81,60.66,60.67,422219.0,54.8513,54.8965,54.761,54.7701,422219.0
2016-11-30 10:25:00,60.66,60.73,60.63,60.71,223004.0,54.761,54.8242,54.734,54.8062,223004.0
2016-11-30 10:30:00,60.71,60.77,60.69,60.77,229997.0,54.8062,54.8604,54.7881,54.8604,229997.0
2016-11-30 10:35:00,60.77,60.84,60.72,60.83,135691.0,54.8604,54.9235,54.8152,54.9145,135691.0
2016-11-30 10:40:00,60.83,60.9,60.82,60.83,164588.0,54.9145,54.9777,54.9055,54.9145,164588.0
2016-11-30 10:45:00,60.84,60.91,60.82,60.82,297417.0,54.9235,54.9867,54.9055,54.9055,297417.0
2016-11-30 10:50:00,60.82,60.82,60.76,60.79,153493.0,54.9055,54.9055,54.8513,54.8784,153493.0
2016-11-30 10:55:00,60.79,60.79,60.74,60.76,250615.0,54.8784,54.8784,54.8333,54.8513,250615.0
2016-11-30 11:00:00,60.75,60.76,60.66,60.67,166611.0,54.8423,54.8513,54.761,54.7701,166611.0
2016-11-30 11:05:00,60.67,60.82,60.67,60.79,262298.0,54.7701,54.9055,54.7701,54.8784,262298.0
2016-11-30 11:10:00,60.79,60.82,60.76,60.78,206570.0,54.8784,54.9055,54.8513,54.8694,206570.0
2016-11-30 11:15:00,60.78,60.78,60.72,60.75,281663.0,54.8694,54.8694,54.8152,54.8423,281663.0
2016-11-30 11:20:00,60.75,60.8,60.73,60.76,155109.0,54.8423,54.8874,54.8242,54.8513,155109.0
2016-11-30 11:25:00,60.75,60.77,60.61,60.62,184313.0,54.8423,54.8604,54.7159,54.7249,184313.0
2016-11-30 11:30:00,60.62,60.69,60.58,60.66,235558.0,54.7249,54.7881,54.6888,54.761,235558.0
2016-11-30 11:35:00,60.66,60.75,60.65,60.69,281982.0,54.761,54.8423,54.752,54.7881,281982.0
2016-11-30 11:40:00,60.69,60.75,60.68,60.73,280577.0,54.7881,54.8423,54.7791,54.8242,280577.0
2016-11-30 11:45:00,60.73,60.73,60.62,60.63,146449.0,54.8242,54.8242,54.7249,54.734,146449.0
2016-11-30 11:50:00,60.63,60.63,60.51,60.53,239076.0,54.734,54.734,54.6256,54.6437,239076.0
2016-11-30 11:55:00,60.53,60.54,60.34,60.39,410889.0,54.6437,54.6527,54.4722,54.5173,410889.0
2016-11-30 12:00:00,60.39,60.49,60.38,60.4,212515.0,54.5173,54.6076,54.5083,54.5263,212515.0
2016-11-30 12:05:00,60.39,60.4,60.24,60.3,464409.0,54.5173,54.5263,54.3819,54.4361,464409.0
2016-11-30 12:10:00,60.3,60.37,60.25,60.26,284292.0,54.4361,54.4992,54.3909,54.3999,284292.0
2016-11-30 12:15:00,60.26,60.27,60.22,60.22,448448.0,54.3999,54.409,54.3638,54.3638,448448.0
2016-11-30 12:20:00,60.22,60.35,60.21,60.31,296784.0,54.3638,54.4812,54.3548,54.4451,296784.0
2016-11-30 12:25:00,60.32,60.38,60.31,60.33,119588.0,54.4541,54.5083,54.4451,54.4631,119588.0
2016-11-30 12:30:00,60.33,60.38,60.3,60.36,86786.0,54.4631,54.5083,54.4361,54.4902,86786.0
2016-11-30 12:35:00,60.35,60.4,60.34,60.39,97813.0,54.4812,54.5263,54.4722,54.5173,97813.0
2016-11-30 12:40:00,60.39,60.45,60.38,60.43,141402.0,54.5173,54.5715,54.5083,54.5534,141402.0
2016-11-30 12:45:00,60.43,60.48,60.42,60.46,160471.0,54.5534,54.5986,54.5444,54.5805,160471.0
2016-11-30 12:50:00,60.46,60.54,60.45,60.53,158023.0,54.5805,54.6527,54.5715,54.6437,158023.0
2016-11-30 12:55:00,60.54,60.59,60.53,60.56,96856.0,54.6527,54.6979,54.6437,54.6708,96856.0
2016-11-30 13:00:00,60.56,60.58,60.52,60.56,108505.0,54.6708,54.6888,54.6347,54.6708,108505.0
2016-11-30 13:05:00,60.56,60.56,60.53,60.55,76333.0,54.6708,54.6708,54.6437,54.6617,76333.0
2016-11-30 13:10:00,60.55,60.6,60.53,60.59,95482.0,54.6617,54.7069,54.6437,54.6979,95482.0
2016-11-30 13:15:00,60.59,60.6,60.53,60.6,118694.0,54.6979,54.7069,54.6437,54.7069,118694.0
2016-11-30 13:20:00,60.59,60.6,60.52,60.53,163344.0,54.6979,54.7069,54.6347,54.6437,163344.0
2016-11-30 13:25:00,60.54,60.58,60.53,60.55,102299.0,54.6527,54.6888,54.6437,54.6617,102299.0
2016-11-30 13:30:00,60.55,60.55,60.51,60.52,83885.0,54.6617,54.6617,54.6256,54.6347,83885.0
2016-11-30 13:35:00,60.53,60.53,60.51,60.52,65365.0,54.6437,54.6437,54.6256,54.6347,65365.0
2016-11-30 13:40:00,60.52,60.53,60.48,60.53,142612.0,54.6347,54.6437,54.5986,54.6437,142612.0
2016-11-30 13:45:00,60.53,60.58,60.52,60.58,109079.0,54.6437,54.6888,54.6347,54.6888,109079.0
2016-11-30 13:50:00,60.59,60.63,60.53,60.55,151165.0,54.6979,54.734,54.6437,54.6617,151165.0
2016-11-30 13:55:00,60.54,60.57,60.54,60.57,103360.0,54.6527,54.6798,54.6527,54.6798,103360.0
2016-11-30 14:00:00,60.57,60.57,60.49,60.51,217079.0,54.6798,54.6798,54.6076,54.6256,217079.0
2016-11-30 14:05:00,60.5,60.52,60.37,60.38,221995.0,54.6166,54.6347,54.4992,54.5083,221995.0
2016-11-30 14:10:00,60.38,60.39,60.29,60.29,165630.0,54.5083,54.5173,54.427,54.427,165630.0
2016-11-30 14:15:00,60.3,60.34,60.27,60.33,259187.0,54.4361,54.4722,54.409,54.4631,259187.0
2016-11-30 14:20:00,60.32,60.38,60.28,60.36,167161.0,54.4541,54.5083,54.418,54.4902,167161.0
2016-11-30 14:25:00,60.35,60.41,60.29,60.4,211759.0,54.4812,54.5354,54.427,54.5263,211759.0
2016-11-30 14:30:00,60.41,60.41,60.29,60.3,188714.0,54.5354,54.5354,54.427,54.4361,188714.0
2016-11-30 14:35:00,60.3,60.33,60.29,60.32,143069.0,54.4361,54.4631,54.427,54.4541,143069.0
2016-11-30 14:40:00,60.32,60.33,60.27,60.3,169421.0,54.4541,54.4631,54.409,54.4361,169421.0
2016-11-30 14:45:00,60.3,60.34,60.29,60.34,130969.0,54.4361,54.4722,54.427,54.4722,130969.0
2016-11-30 14:50:00,60.34,60.38,60.33,60.37,315646.0,54.4722,54.5083,54.4631,54.4992,315646.0
2016-11-30 14:55:00,60.36,60.39,60.35,60.35,300576.0,54.4902,54.5173,54.4812,54.4812,300576.0
2016-11-30 15:00:00,60.35,60.36,60.33,60.36,219479.0,54.4812,54.4902,54.4631,54.4902,219479.0
2016-11-30 15:05:00,60.35,60.36,60.29,60.3,242315.0,54.4812,54.4902,54.427,54.4361,242315.0
2016-11-30 15:10:00,60.3,60.34,60.28,60.33,225009.0,54.4361,54.4722,54.418,54.4631,225009.0
2016-11-30 15:15:00,60.33,60.38,60.32,60.37,280112.0,54.4631,54.5083,54.4541,54.4992,280112.0
2016-11-30 15:20:00,60.37,60.45,60.36,60.41,303153.0,54.4992,54.5715,54.4902,54.5354,303153.0
2016-11-30 15:25:00,60.41,60.46,60.4,60.42,199611.0,54.5354,54.5805,54.5263,54.5444,199611.0
2016-11-30 15:30:00,60.41,60.42,60.35,60.35,314789.0,54.5354,54.5444,54.4812,54.4812,314789.0
2016-11-30 15:35:00,60.35,60.38,60.31,60.37,315390.0,54.4812,54.5083,54.4451,54.4992,315390.0
2016-11-30 15:40:00,60.36,60.44,60.36,60.44,282059.0,54.4902,54.5624,54.4902,54.5624,282059.0
2016-11-30 15:45:00,60.44,60.52,60.42,60.48,515731.0,54.5624,54.6347,54.5444,54.5986,515731.0
2016-11-30 15:50:00,60.48,60.51,60.32,60.35,1321379.0,54.5986,54.6256,54.4541,54.4812,1321379.0
2016-11-30 15:55:00,60.35,60.43,60.26,60.26,2703127.0,54.4812,54.5534,54.3999,54.3999,2703127.0
2016-12-01 09:30:00,60.09,60.15,59.93,59.98,1253447.0,54.2465,54.3006,54.102,54.1472,1253447.0
2016-12-01 09:35:00,59.98,60.01,59.83,59.94,357999.0,54.1472,54.1743,54.0118,54.1111,357999.0
2016-12-01 09:40:00,59.95,59.96,59.82,59.91,370174.0,54.1201,54.1291,54.0027,54.084,370174.0
2016-12-01 09:45:00,59.91,60.01,59.88,59.98,545676.0,54.084,54.1743,54.0569,54.1472,545676.0
2016-12-01 09:50:00,59.98,59.99,59.91,59.93,513793.0,54.1472,54.1562,54.084,54.102,513793.0
2016-12-01 09:55:00,59.93,60.0,59.85,59.95,652786.0,54.102,54.1652,54.0298,54.1201,652786.0
2016-12-01 10:00:00,59.95,60.02,59.89,59.97,690586.0,54.1201,54.1833,54.0659,54.1381,690586.0
2016-12-01 10:05:00,59.96,60.07,59.95,59.99,288298.0,54.1291,54.2284,54.1201,54.1562,288298.0
2016-12-01 10:10:00,59.99,59.99,59.87,59.91,431822.0,54.1562,54.1562,54.0479,54.084,431822.0
2016-12-01 10:15:00,59.91,59.91,59.76,59.8,237195.0,54.084,54.084,53.9486,53.9847,237195.0
2016-12-01 10:20:00,59.8,59.82,59.64,59.68,336534.0,53.9847,54.0027,53.8402,53.8763,336534.0
2016-12-01 10:25:00,59.67,59.72,59.62,59.63,352736.0,53.8673,53.9125,53.8222,53.8312,352736.0
2016-12-01 10:30:00,59.62,59.65,59.58,59.6,838276.0,53.8222,53.8493,53.7861,53.8041,838276.0
2016-12-01 10:35:00,59.59,59.72,59.52,59.55,633966.0,53.7951,53.9125,53.7319,53.759,633966.0
2016-12-01 10:40:00,59.55,59.56,59.36,59.37,508633.0,53.759,53.768,53.5875,53.5965,508633.0
2016-12-01 10:45:00,59.38,59.4,59.3,59.35,525572.0,53.6055,53.6236,53.5333,53.5784,525572.0
2016-12-01 10:50:00,59.35,59.37,59.22,59.3,647340.0,53.5784,53.5965,53.4611,53.5333,647340.0
2016-12-01 10:55:00,59.29,59.43,59.21,59.43,309491.0,53.5243,53.6507,53.4521,53.6507,309491.0
2016-12-01 11:00:00,59.42,59.53,59.35,59.5,376345.0,53.6416,53.7409,53.5784,53.7139,376345.0
2016-12-01 11:05:00,59.5,59.52,59.42,59.46,244651.0,53.7139,53.7319,53.6416,53.6777,244651.0
2016-12-01 11:10:00,59.46,59.47,59.29,59.31,489178.0,53.6777,53.6868,53.5243,53.5423,489178.0
2016-12-01 11:15:00,59.3,59.35,59.28,59.33,518307.0,53.5333,53.5784,53.5152,53.5604,518307.0
2016-12-01 11:20:00,59.33,59.52,59.31,59.52,502321.0,53.5604,53.7319,53.5423,53.7319,502321.0
2016-12-01 11:25:00,59.52,59.57,59.46,59.51,514368.0,53.7319,53.777,53.6777,53.7229,514368.0
2016-12-01 11:30:00,59.51,59.52,59.4,59.45,253069.0,53.7229,53.7319,53.6236,53.6687,253069.0
2016-12-01 11:35:00,59.45,59.45,59.34,59.38,230511.0,53.6687,53.6687,53.5694,53.6055,230511.0
2016-12-01 11:40:00,59.38,59.41,59.31,59.39,154930.0,53.6055,53.6326,53.5423,53.6146,154930.0
2016-12-01 11:45:00,59.38,59.49,59.37,59.46,235861.0,53.6055,53.7048,53.5965,53.6777,235861.0
2016-12-01 11:50:00,59.46,59.46,59.37,59.38,236870.0,53.6777,53.6777,53.5965,53.6055,236870.0
2016-12-01 11:55:00,59.39,59.39,59.29,59.36,444987.0,53.6146,53.6146,53.5243,53.5875,444987.0
2016-12-01 12:00:00,59.36,59.36,59.29,59.32,266247.0,53.5875,53.5875,53.5243,53.5514,266247.0
2016-12-01 12:05:00,59.32,59.33,59.25,59.26,470669.0,53.5514,53.5604,53.4882,53.4972,470669.0
2016-12-01 12:10:00,59.26,59.27,59.14,59.19,358240.0,53.4972,53.5062,53.3889,53.434,358240.0
2016-12-01 12:15:00,59.18,59.25,59.15,59.18,283945.0,53.425,53.4882,53.3979,53.425,283945.0
2016-12-01 12:20:00,59.18,59.21,59.08,59.08,314280.0,53.425,53.4521,53.3347,53.3347,314280.0
2016-12-01 12:25:00,59.09,59.13,59.03,59.07,399851.0,53.3437,53.3798,53.2896,53.3257,399851.0
2016-12-01 12:30:00,59.07,59.17,59.06,59.12,240478.0,53.3257,53.4159,53.3166,53.3708,240478.0
2016-12-01 12:35:00,59.13,59.17,59.1,59.13,205263.0,53.3798,53.4159,53.3528,53.3798,205263.0
2016-12-01 12:40:00,59.12,59.13,58.99,59.01,597751.0,53.3708,53.3798,53.2534,53.2715,597751.0
2016-12-01 12:45:00,59.0,59.03,58.95,58.96,436669.0,53.2625,53.2896,53.2173,53.2264,436669.0
2016-12-01 12:50:00,58.95,59.09,58.95,59.02,373846.0,53.2173,53.3437,53.2173,53.2805,373846.0
2016-12-01 12:55:00,59.01,59.07,58.97,59.01,301445.0,53.2715,53.3257,53.2354,53.2715,301445.0
2016-12-01 13:00:00,59.0,59.02,58.98,59.0,307378.0,53.2625,53.2805,53.2444,53.2625,307378.0
2016-12-01 13:05:00,59.0,59.01,58.95,58.97,278050.0,53.2625,53.2715,53.2173,53.2354,278050.0
2016-12-01 13:10:00,58.96,59.05,58.95,59.04,204763.0,53.2264,53.3076,53.2173,53.2986,204763.0
2016-12-01 13:15:00,59.05,59.05,58.98,58.98,118837.0,53.3076,53.3076,53.2444,53.2444,118837.0
2016-12-01 13:20:00,58.98,59.0,58.93,58.98,180015.0,53.2444,53.2625,53.1993,53.2444,180015.0
2016-12-01 13:25:00,58.98,59.09,58.98,59.03,140917.0,53.2444,53.3437,53.2444,53.2896,140917.0
2016-12-01 13:30:00,59.03,59.09,59.02,59.08,151088.0,53.2896,53.3437,53.2805,53.3347,151088.0
2016-12-01 13:35:00,59.09,59.15,59.05,59.13,304973.0,53.3437,53.3979,53.3076,53.3798,304973.0
2016-12-01 13:40:00,59.13,59.19,59.13,59.17,262748.0,53.3798,53.434,53.3798,53.4159,262748.0
2016-12-01 13:45:00,59.17,59.17,59.1,59.17,214185.0,53.4159,53.4159,53.3528,53.4159,214185.0
2016-12-01 13:50:00,59.16,59.19,59.12,59.19,136353.0,53.4069,53.434,53.3708,53.434,136353.0
2016-12-01 13:55:00,59.19,59.21,59.1,59.11,166986.0,53.434,53.4521,53.3528,53.3618,166986.0
2016-12-01 14:00:00,59.11,59.19,59.1,59.19,217216.0,53.3618,53.434,53.3528,53.434,217216.0
2016-12-01 14:05:00,59.2,59.2,59.14,59.16,161358.0,53.443,53.443,53.3889,53.4069,161358.0
2016-12-01 14:10:00,59.16,59.17,59.13,59.15,169998.0,53.4069,53.4159,53.3798,53.3979,169998.0
2016-12-01 14:15:00,59.15,59.36,59.14,59.3,314734.0,53.3979,53.5875,53.3889,53.5333,314734.0
2016-12-01 14:20:00,59.3,59.34,59.25,59.28,228341.0,53.5333,53.5694,53.4882,53.5152,228341.0
2016-12-01 14:25:00,59.28,59.31,59.22,59.25,225307.0,53.5152,53.5423,53.4611,53.4882,225307.0
2016-12-01 14:30:00,59.25,59.33,59.23,59.32,206102.0,53.4882,53.5604,53.4701,53.5514,206102.0
2016-12-01 14:35:00,59.33,59.33,59.27,59.3,184579.0,53.5604,53.5604,53.5062,53.5333,184579.0
2016-12-01 14:40:00,59.3,59.36,59.29,59.36,187581.0,53.5333,53.5875,53.5243,53.5875,187581.0
2016-12-01 14:45:00,59.36,59.36,59.25,59.26,158044.0,53.5875,53.5875,53.4882,53.4972,158044.0
2016-12-01 14:50:00,59.26,59.33,59.25,59.31,155396.0,53.4972,53.5604,53.4882,53.5423,155396.0
2016-12-01 14:55:00,59.3,59.32,59.25,59.26,204850.0,53.5333,53.5514,53.4882,53.4972,204850.0
2016-12-01 15:00:00,59.25,59.28,59.22,59.23,166094.0,53.4882,53.5152,53.4611,53.4701,166094.0
2016-12-01 15:05:00,59.23,59.24,59.16,59.18,261593.0,53.4701,53.4791,53.4069,53.425,261593.0
2016-12-01 15:10:00,59.19,59.22,59.16,59.18,193638.0,53.434,53.4611,53.4069,53.425,193638.0
2016-12-01 15:15:00,59.19,59.2,59.11,59.13,201726.0,53.434,53.443,53.3618,53.3798,201726.0
2016-12-01 15:20:00,59.12,59.15,59.05,59.05,241315.0,53.3708,53.3979,53.3076,53.3076,241315.0
2016-12-01 15:25:00,59.05,59.08,59.01,59.04,302110.0,53.3076,53.3347,53.2715,53.2986,302110.0
2016-12-01 15:30:00,59.04,59.07,59.02,59.04,366438.0,53.2986,53.3257,53.2805,53.2986,366438.0
2016-12-01 15:35:00,59.03,59.09,59.02,59.08,423134.0,53.2896,53.3437,53.2805,53.3347,423134.0
2016-12-01 15:40:00,59.08,59.1,59.03,59.1,331109.0,53.3347,53.3528,53.2896,53.3528,331109.0
2016-12-01 15:45:00,59.1,59.1,58.99,59.01,610158.0,53.3528,53.3528,53.2534,53.2715,610158.0
2016-12-01 15:50:00,59.01,59.16,59.01,59.15,490383.0,53.2715,53.4069,53.2715,53.3979,490383.0
2016-12-01 15:55:00,59.14,59.23,59.13,59.19,1159687.0,53.3889,53.4701,53.3798,53.434,1159687.0
2016-12-02 09:30:00,59.08,59.2,58.83,59.05,1505881.0,53.3347,53.443,53.109,53.3076,1505881.0
2016-12-02 09:35:00,59.05,59.43,58.99,59.4,442885.0,53.3076,53.6507,53.2534,53.6236,442885.0
2016-12-02 09:40:00,59.4,59.47,59.14,59.17,488715.0,53.6236,53.6868,53.3889,53.4159,488715.0
2016-12-02 09:45:00,59.18,59.2,58.95,58.97,278458.0,53.425,53.443,53.2173,53.2354,278458.0
2016-12-02 09:50:00,58.97,59.12,58.91,59.02,373604.0,53.2354,53.3708,53.1812,53.2805,373604.0
2016-12-02 09:55:00,59.03,59.12,59.0,59.07,284577.0,53.2896,53.3708,53.2625,53.3257,284577.0
2016-12-02 10:00:00,59.07,59.16,59.06,59.15,306318.0,53.3257,53.4069,53.3166,53.3979,306318.0
2016-12-02 10:05:00,59.15,59.2,59.12,59.15,302302.0,53.3979,53.443,53.3708,53.3979,302302.0
2016-12-02 10:10:00,59.14,59.14,58.84,58.85,379572.0,53.3889,53.3889,53.118,53.1271,379572.0
2016-12-02 10:15:00,58.85,59.0,58.8,59.0,301922.0,53.1271,53.2625,53.0819,53.2625,301922.0
2016-12-02 10:20:00,59.0,59.05,58.91,58.99,283223.0,53.2625,53.3076,53.1812,53.2534,283223.0
2016-12-02 10:25:00,58.98,59.13,58.97,59.04,294339.0,53.2444,53.3798,53.2354,53.2986,294339.0
2016-12-02 10:30:00,59.04,59.1,59.0,59.05,363469.0,53.2986,53.3528,53.2625,53.3076,363469.0
2016-12-02 10:35:00,59.05,59.18,59.01,59.17,299449.0,53.3076,53.425,53.2715,53.4159,299449.0
2016-12-02 10:40:00,59.17,59.27,59.15,59.25,178008.0,53.4159,53.5062,53.3979,53.4882,178008.0
2016-12-02 10:45:00,59.26,59.35,59.21,59.23,192873.0,53.4972,53.5784,53.4521,53.4701,192873.0
2016-12-02 10:50:00,59.24,59.27,59.17,59.18,152785.0,53.4791,53.5062,53.4159,53.425,152785.0
2016-12-02 10:55:00,59.19,59.25,59.15,59.19,204562.0,53.434,53.4882,53.3979,53.434,204562.0
2016-12-02 11:00:00,59.19,59.21,59.06,59.07,344705.0,53.434,53.4521,53.3166,53.3257,344705.0
2016-12-02 11:05:00,59.07,59.26,59.07,59.23,318098.0,53.3257,53.4972,53.3257,53.4701,318098.0
2016-12-02 11:10:00,59.23,59.26,59.18,59.24,166979.0,53.4701,53.4972,53.425,53.4791,166979.0
2016-12-02 11:15:00,59.23,59.33,59.21,59.32,198760.0,53.4701,53.5604,53.4521,53.5514,198760.0
2016-12-02 11:20:00,59.33,59.38,59.26,59.28,227577.0,53.5604,53.6055,53.4972,53.5152,227577.0
2016-12-02 11:25:00,59.29,59.36,59.27,59.29,386606.0,53.5243,53.5875,53.5062,53.5243,386606.0
2016-12-02 11:30:00,59.29,59.3,59.2,59.21,338173.0,53.5243,53.5333,53.443,53.4521,338173.0
2016-12-02 11:35:00,59.2,59.23,59.15,59.19,313725.0,53.443,53.4701,53.3979,53.434,313725.0
2016-12-02 11:40:00,59.19,59.21,59.14,59.16,228742.0,53.434,53.4521,53.3889,53.4069,228742.0
2016-12-02 11:45:00,59.15,59.16,59.1,59.11,334883.0,53.3979,53.4069,53.3528,53.3618,334883.0
2016-12-02 11:50:00,59.12,59.12,59.06,59.12,199474.0,53.3708,53.3708,53.3166,53.3708,199474.0
2016-12-02 11:55:00,59.12,59.19,59.11,59.12,77464.0,53.3708,53.434,53.3618,53.3708,77464.0
2016-12-02 12:00:00,59.12,59.21,59.11,59.14,121222.0,53.3708,53.4521,53.3618,53.3889,121222.0
2016-12-02 12:05:00,59.14,59.18,59.09,59.1,167513.0,53.3889,53.425,53.3437,53.3528,167513.0
2016-12-02 12:10:00,59.11,59.12,59.06,59.11,322600.0,53.3618,53.3708,53.3166,53.3618,322600.0
2016-12-02 12:15:00,59.1,59.13,59.07,59.13,219056.0,53.3528,53.3798,53.3257,53.3798,219056.0
2016-12-02 12:20:00,59.13,59.16,59.12,59.15,122775.0,53.3798,53.4069,53.3708,53.3979,122775.0
2016-12-02 12:25:00,59.15,59.2,59.14,59.19,156568.0,53.3979,53.443,53.3889,53.434,156568.0
2016-12-02 12:30:00,59.19,59.19,59.1,59.17,172112.0,53.434,53.434,53.3528,53.4159,172112.0
2016-12-02 12:35:00,59.16,59.19,59.09,59.12,97161.0,53.4069,53.434,53.3437,53.3708,97161.0
2016-12-02 12:40:00,59.12,59.22,59.11,59.21,157252.0,53.3708,53.4611,53.3618,53.4521,157252.0
2016-12-02 12:45:00,59.21,59.24,59.2,59.23,93988.0,53.4521,53.4791,53.443,53.4701,93988.0
2016-12-02 12:50:00,59.23,59.3,59.23,59.28,124368.0,53.4701,53.5333,53.4701,53.5152,124368.0
2016-12-02 12:55:00,59.28,59.34,59.25,59.28,338838.0,53.5152,53.5694,53.4882,53.5152,338838.0
2016-12-02 13:00:00,59.29,59.3,59.24,59.25,185451.0,53.5243,53.5333,53.4791,53.4882,185451.0
2016-12-02 13:05:00,59.25,59.26,59.15,59.22,202219.0,53.4882,53.4972,53.3979,53.4611,202219.0
2016-12-02 13:10:00,59.23,59.25,59.12,59.12,221588.0,53.4701,53.4882,53.3708,53.3708,221588.0
2016-12-02 13:15:00,59.13,59.2,59.12,59.18,134809.0,53.3798,53.443,53.3708,53.425,134809.0
2016-12-02 13:20:00,59.18,59.19,59.13,59.17,157057.0,53.425,53.434,53.3798,53.4159,157057.0
2016-12-02 13:25:00,59.17,59.26,59.16,59.21,272366.0,53.4159,53.4972,53.4069,53.4521,272366.0
2016-12-02 13:30:00,59.21,59.26,59.18,59.25,224825.0,53.4521,53.4972,53.425,53.4882,224825.0
2016-12-02 13:35:00,59.24,59.29,59.2,59.29,196890.0,53.4791,53.5243,53.443,53.5243,196890.0
2016-12-02 13:40:00,59.29,59.32,59.27,59.32,161655.0,53.5243,53.5514,53.5062,53.5514,161655.0
2016-12-02 13:45:00,59.32,59.34,59.29,59.3,181891.0,53.5514,53.5694,53.5243,53.5333,181891.0
2016-12-02 13:50:00,59.3,59.37,59.27,59.31,116421.0,53.5333,53.5965,53.5062,53.5423,116421.0
2016-12-02 13:55:00,59.31,59.33,59.26,59.27,108445.0,53.5423,53.5604,53.4972,53.5062,108445.0
2016-12-02 14:00:00,59.27,59.3,59.24,59.27,129616.0,53.5062,53.5333,53.4791,53.5062,129616.0
2016-12-02 14:05:00,59.27,59.27,59.24,59.25,101306.0,53.5062,53.5062,53.4791,53.4882,101306.0
2016-12-02 14:10:00,59.24,59.31,59.23,59.29,129394.0,53.4791,53.5423,53.4701,53.5243,129394.0
2016-12-02 14:15:00,59.29,59.33,59.26,59.27,155501.0,53.5243,53.5604,53.4972,53.5062,155501.0
2016-12-02 14:20:00,59.27,59.28,59.19,59.23,221704.0,53.5062,53.5152,53.434,53.4701,221704.0
2016-12-02 14:25:00,59.23,59.29,59.2,59.28,99744.0,53.4701,53.5243,53.443,53.5152,99744.0
2016-12-02 14:30:00,59.27,59.3,59.24,59.29,111326.0,53.5062,53.5333,53.4791,53.5243,111326.0
2016-12-02 14:35:00,59.3,59.31,59.29,59.3,106467.0,53.5333,53.5423,53.5243,53.5333,106467.0
2016-12-02 14:40:00,59.29,59.31,59.26,59.3,180482.0,53.5243,53.5423,53.4972,53.5333,180482.0
2016-12-02 14:45:00,59.31,59.32,59.28,59.28,528784.0,53.5423,53.5514,53.5152,53.5152,528784.0
2016-12-02 14:50:00,59.27,59.28,59.2,59.22,108576.0,53.5062,53.5152,53.443,53.4611,108576.0
2016-12-02 14:55:00,59.22,59.25,59.2,59.24,185831.0,53.4611,53.4882,53.443,53.4791,185831.0
2016-12-02 15:00:00,59.24,59.27,59.21,59.24,154910.0,53.4791,53.5062,53.4521,53.4791,154910.0
2016-12-02 15:05:00,59.24,59.28,59.24,59.27,172728.0,53.4791,53.5152,53.4791,53.5062,172728.0
2016-12-02 15:10:00,59.26,59.26,59.2,59.2,119001.0,53.4972,53.4972,53.443,53.443,119001.0
2016-12-02 15:15:00,59.2,59.21,59.19,59.21,135562.0,53.443,53.4521,53.434,53.4521,135562.0
2016-12-02 15:20:00,59.21,59.29,59.2,59.27,246053.0,53.4521,53.5243,53.443,53.5062,246053.0
2016-12-02 15:25:00,59.28,59.32,59.27,59.32,205383.0,53.5152,53.5514,53.5062,53.5514,205383.0
2016-12-02 15:30:00,59.31,59.39,59.29,59.37,293777.0,53.5423,53.6146,53.5243,53.5965,293777.0
2016-12-02 15:35:00,59.37,59.38,59.27,59.32,364765.0,53.5965,53.6055,53.5062,53.5514,364765.0
2016-12-02 15:40:00,59.32,59.33,59.27,59.28,245013.0,53.5514,53.5604,53.5062,53.5152,245013.0
2016-12-02 15:45:00,59.28,59.31,59.2,59.22,561138.0,53.5152,53.5423,53.443,53.4611,561138.0
2016-12-02 15:50:00,59.22,59.25,59.19,59.24,613949.0,53.4611,53.4882,53.434,53.4791,613949.0
2016-12-02 15:55:00,59.24,59.32,59.23,59.26,1096221.0,53.4791,53.5514,53.4701,53.4972,1096221.0
2016-12-05 09:30:00,59.67,59.9,59.56,59.63,1096132.0,53.8673,54.075,53.768,53.8312,1096132.0
2016-12-05 09:35:00,59.63,59.77,59.59,59.65,407713.0,53.8312,53.9576,53.7951,53.8493,407713.0
2016-12-05 09:40:00,59.65,59.8,59.63,59.8,318416.0,53.8493,53.9847,53.8312,53.9847,318416.0
2016-12-05 09:45:00,59.81,59.91,59.77,59.8,303407.0,53.9937,54.084,53.9576,53.9847,303407.0
2016-12-05 09:50:00,59.8,60.03,59.8,60.03,297407.0,53.9847,54.1923,53.9847,54.1923,297407.0
2016-12-05 09:55:00,60.03,60.13,59.96,59.99,368362.0,54.1923,54.2826,54.1291,54.1562,368362.0
2016-12-05 10:00:00,59.98,60.23,59.98,60.18,508818.0,54.1472,54.3729,54.1472,54.3277,508818.0
2016-12-05 10:05:00,60.18,60.21,60.08,60.2,287460.0,54.3277,54.3548,54.2375,54.3458,287460.0
2016-12-05 10:10:00,60.19,60.27,60.17,60.27,332061.0,54.3368,54.409,54.3187,54.409,332061.0
2016-12-05 10:15:00,60.26,60.4,60.26,60.39,437785.0,54.3999,54.5263,54.3999,54.5173,437785.0
2016-12-05 10:20:00,60.38,60.39,60.26,60.29,284535.0,54.5083,54.5173,54.3999,54.427,284535.0
2016-12-05 10:25:00,60.29,60.4,60.28,60.4,267231.0,54.427,54.5263,54.418,54.5263,267231.0
2016-12-05 10:30:00,60.4,60.44,60.36,60.44,257659.0,54.5263,54.5624,54.4902,54.5624,257659.0
2016-12-05 10:35:00,60.44,60.45,60.36,60.41,207774.0,54.5624,54.5715,54.4902,54.5354,207774.0
2016-12-05 10:40:00,60.41,60.43,60.35,60.4,201719.0,54.5354,54.5534,54.4812,54.5263,201719.0
2016-12-05 10:45:00,60.41,60.55,60.39,60.54,315124.0,54.5354,54.6617,54.5173,54.6527,315124.0
2016-12-05 10:50:00,60.54,60.59,60.49,60.53,236302.0,54.6527,54.6979,54.6076,54.6437,236302.0
2016-12-05 10:55:00,60.53,60.57,60.48,60.52,299490.0,54.6437,54.6798,54.5986,54.6347,299490.0
2016-12-05 11:00:00,60.52,60.53,60.42,60.49,175782.0,54.6347,54.6437,54.5444,54.6076,175782.0
2016-12-05 11:05:00,60.5,60.54,60.41,60.44,169854.0,54.6166,54.6527,54.5354,54.5624,169854.0
2016-12-05 11:10:00,60.45,60.45,60.37,60.45,159876.0,54.5715,54.5715,54.4992,54.5715,159876.0
2016-12-05 11:15:00,60.45,60.46,60.38,60.41,173622.0,54.5715,54.5805,54.5083,54.5354,173622.0
2016-12-05 11:20:00,60.41,60.5,60.4,60.45,212623.0,54.5354,54.6166,54.5263,54.5715,212623.0
2016-12-05 11:25:00,60.45,60.46,60.34,60.42,184803.0,54.5715,54.5805,54.4722,54.5444,184803.0
2016-12-05 11:30:00,60.41,60.41,60.31,60.32,201458.0,54.5354,54.5354,54.4451,54.4541,201458.0
2016-12-05 11:35:00,60.31,60.35,60.25,60.32,361096.0,54.4451,54.4812,54.3909,54.4541,361096.0
2016-12-05 11:40:00,60.33,60.38,60.22,60.36,234266.0,54.4631,54.5083,54.3638,54.4902,234266.0
2016-12-05 11:45:00,60.35,60.35,60.21,60.21,186032.0,54.4812,54.4812,54.3548,54.3548,186032.0
2016-12-05 11:50:00,60.22,60.3,60.21,60.25,209463.0,54.3638,54.4361,54.3548,54.3909,209463.0
2016-12-05 11:55:00,60.26,60.26,60.15,60.18,201941.0,54.3999,54.3999,54.3006,54.3277,201941.0
2016-12-05 12:00:00,60.17,60.21,60.15,60.17,167205.0,54.3187,54.3548,54.3006,54.3187,167205.0
2016-12-05 12:05:00,60.17,60.19,60.09,60.13,217914.0,54.3187,54.3368,54.2465,54.2826,217914.0
2016-12-05 12:10:00,60.13,60.21,60.11,60.12,180357.0,54.2826,54.3548,54.2645,54.2736,180357.0
2016-12-05 12:15:00,60.11,60.16,60.09,60.13,133235.0,54.2645,54.3097,54.2465,54.2826,133235.0
2016-12-05 12:20:00,60.13,60.15,59.93,59.97,343759.0,54.2826,54.3006,54.102,54.1381,343759.0
2016-12-05 12:25:00,59.97,60.08,59.93,60.08,335056.0,54.1381,54.2375,54.102,54.2375,335056.0
2016-12-05 12:30:00,60.07,60.12,60.05,60.12,158364.0,54.2284,54.2736,54.2104,54.2736,158364.0
2016-12-05 12:35:00,60.12,60.15,60.09,60.14,149257.0,54.2736,54.3006,54.2465,54.2916,149257.0
2016-12-05 12:40:00,60.14,60.17,60.09,60.1,210288.0,54.2916,54.3187,54.2465,54.2555,210288.0
2016-12-05 12:45:00,60.1,60.19,60.09,60.17,179241.0,54.2555,54.3368,54.2465,54.3187,179241.0
2016-12-05 12:50:00,60.17,60.23,60.15,60.15,92930.0,54.3187,54.3729,54.3006,54.3006,92930.0
2016-12-05 12:55:00,60.16,60.19,60.14,60.18,116423.0,54.3097,54.3368,54.2916,54.3277,116423.0
2016-12-05 13:00:00,60.18,60.2,60.14,60.17,108696.0,54.3277,54.3458,54.2916,54.3187,108696.0
2016-12-05 13:05:00,60.17,60.19,60.15,60.18,93503.0,54.3187,54.3368,54.3006,54.3277,93503.0
2016-12-05 13:10:00,60.18,60.19,60.15,60.15,75148.0,54.3277,54.3368,54.3006,54.3006,75148.0
2016-12-05 13:15:00,60.15,60.18,60.13,60.16,93713.0,54.3006,54.3277,54.2826,54.3097,93713.0
2016-12-05 13:20:00,60.16,60.17,60.12,60.15,194409.0,54.3097,54.3187,54.2736,54.3006,194409.0
2016-12-05 13:25:00,60.15,60.18,60.08,60.1,170730.0,54.3006,54.3277,54.2375,54.2555,170730.0
2016-12-05 13:30:00,60.1,60.16,60.09,60.12,126023.0,54.2555,54.3097,54.2465,54.2736,126023.0
2016-12-05 13:35:00,60.12,60.15,60.09,60.14,153834.0,54.2736,54.3006,54.2465,54.2916,153834.0
2016-12-05 13:40:00,60.13,60.17,60.11,60.14,128430.0,54.2826,54.3187,54.2645,54.2916,128430.0
2016-12-05 13:45:00,60.14,60.16,60.12,60.15,90714.0,54.2916,54.3097,54.2736,54.3006,90714.0
2016-12-05 13:50:00,60.15,60.15,60.1,60.13,243040.0,54.3006,54.3006,54.2555,54.2826,243040.0
2016-12-05 13:55:00,60.12,60.13,60.09,60.1,114573.0,54.2736,54.2826,54.2465,54.2555,114573.0
2016-12-05 14:00:00,60.1,60.12,60.05,60.06,145385.0,54.2555,54.2736,54.2104,54.2194,145385.0
2016-12-05 14:05:00,60.06,60.11,60.04,60.11,154635.0,54.2194,54.2645,54.2013,54.2645,154635.0
2016-12-05 14:10:00,60.1,60.11,60.01,60.04,179965.0,54.2555,54.2645,54.1743,54.2013,179965.0
2016-12-05 14:15:00,60.03,60.07,60.0,60.06,158230.0,54.1923,54.2284,54.1652,54.2194,158230.0
2016-12-05 14:20:00,60.06,60.08,60.0,60.06,160409.0,54.2194,54.2375,54.1652,54.2194,160409.0
2016-12-05 14:25:00,60.05,60.09,60.0,60.08,148375.0,54.2104,54.2465,54.1652,54.2375,148375.0
2016-12-05 14:30:00,60.07,60.11,60.02,60.05,169751.0,54.2284,54.2645,54.1833,54.2104,169751.0
2016-12-05 14:35:00,60.06,60.06,59.99,60.04,116841.0,54.2194,54.2194,54.1562,54.2013,116841.0
2016-12-05 14:40:00,60.04,60.07,60.0,60.05,93131.0,54.2013,54.2284,54.1652,54.2104,93131.0
2016-12-05 14:45:00,60.04,60.07,60.01,60.06,111330.0,54.2013,54.2284,54.1743,54.2194,111330.0
2016-12-05 14:50:00,60.06,60.1,60.02,60.05,159106.0,54.2194,54.2555,54.1833,54.2104,159106.0
2016-12-05 14:55:00,60.04,60.09,60.04,60.06,154478.0,54.2013,54.2465,54.2013,54.2194,154478.0
2016-12-05 15:00:00,60.06,60.08,60.03,60.06,123488.0,54.2194,54.2375,54.1923,54.2194,123488.0
2016-12-05 15:05:00,60.06,60.06,60.01,60.05,136466.0,54.2194,54.2194,54.1743,54.2104,136466.0
2016-12-05 15:10:00,60.04,60.09,60.03,60.07,191485.0,54.2013,54.2465,54.1923,54.2284,191485.0
2016-12-05 15:15:00,60.07,60.08,60.03,60.06,182297.0,54.2284,54.2375,54.1923,54.2194,182297.0
2016-12-05 15:20:00,60.05,60.1,60.05,60.08,88313.0,54.2104,54.2555,54.2104,54.2375,88313.0
2016-12-05 15:25:00,60.09,60.09,60.02,60.08,204706.0,54.2465,54.2465,54.1833,54.2375,204706.0
2016-12-05 15:30:00,60.08,60.09,60.05,60.08,162707.0,54.2375,54.2465,54.2104,54.2375,162707.0
2016-12-05 15:35:00,60.08,60.14,60.07,60.11,234714.0,54.2375,54.2916,54.2284,54.2645,234714.0
2016-12-05 15:40:00,60.12,60.19,60.11,60.16,257519.0,54.2736,54.3368,54.2645,54.3097,257519.0
2016-12-05 15:45:00,60.17,60.19,60.14,60.16,261981.0,54.3187,54.3368,54.2916,54.3097,261981.0
2016-12-05 15:50:00,60.16,60.24,60.15,60.22,518282.0,54.3097,54.3819,54.3006,54.3638,518282.0
2016-12-05 15:55:00,60.22,60.28,60.19,60.21,1128286.0,54.3638,54.418,54.3368,54.3548,1128286.0
2016-12-06 09:30:00,60.43,60.46,59.94,59.95,790026.0,54.5534,54.5805,54.1111,54.1201,790026.0
2016-12-06 09:35:00,59.95,60.02,59.8,59.86,562982.0,54.1201,54.1833,53.9847,54.0388,562982.0
2016-12-06 09:40:00,59.86,60.05,59.85,59.98,388249.0,54.0388,54.2104,54.0298,54.1472,388249.0
2016-12-06 09:45:00,59.97,60.12,59.97,60.12,247673.0,54.1381,54.2736,54.1381,54.2736,247673.0
2016-12-06 09:50:00,60.12,60.22,60.11,60.19,254495.0,54.2736,54.3638,54.2645,54.3368,254495.0
2016-12-06 09:55:00,60.19,60.22,60.1,60.2,254741.0,54.3368,54.3638,54.2555,54.3458,254741.0
2016-12-06 10:00:00,60.2,60.35,60.19,60.28,265358.0,54.3458,54.4812,54.3368,54.418,265358.0
2016-12-06 10:05:00,60.27,60.34,60.22,60.22,187544.0,54.409,54.4722,54.3638,54.3638,187544.0
2016-12-06 10:10:00,60.22,60.23,59.97,60.05,292958.0,54.3638,54.3729,54.1381,54.2104,292958.0
2016-12-06 10:15:00,60.06,60.13,60.01,60.03,277027.0,54.2194,54.2826,54.1743,54.1923,277027.0
2016-12-06 10:20:00,60.03,60.09,60.02,60.07,219261.0,54.1923,54.2465,54.1833,54.2284,219261.0
2016-12-06 10:25:00,60.07,60.08,59.95,59.98,279339.0,54.2284,54.2375,54.1201,54.1472,279339.0
2016-12-06 10:30:00,59.98,60.13,59.98,60.12,246876.0,54.1472,54.2826,54.1472,54.2736,246876.0
2016-12-06 10:35:00,60.12,60.15,60.03,60.06,252451.0,54.2736,54.3006,54.1923,54.2194,252451.0
2016-12-06 10:40:00,60.06,60.15,60.03,60.03,241884.0,54.2194,54.3006,54.1923,54.1923,241884.0
2016-12-06 10:45:00,60.03,60.13,60.03,60.11,236525.0,54.1923,54.2826,54.1923,54.2645,236525.0
2016-12-06 10:50:00,60.11,60.12,60.02,60.09,151930.0,54.2645,54.2736,54.1833,54.2465,151930.0
2016-12-06 10:55:00,60.09,60.13,60.06,60.11,266702.0,54.2465,54.2826,54.2194,54.2645,266702.0
2016-12-06 11:00:00,60.11,60.12,60.05,60.05,212382.0,54.2645,54.2736,54.2104,54.2104,212382.0
2016-12-06 11:05:00,60.05,60.06,59.98,60.05,208894.0,54.2104,54.2194,54.1472,54.2104,208894.0
2016-12-06 11:10:00,60.05,60.06,59.99,60.01,220528.0,54.2104,54.2194,54.1562,54.1743,220528.0
2016-12-06 11:15:00,60.01,60.03,59.96,59.98,194191.0,54.1743,54.1923,54.1291,54.1472,194191.0
2016-12-06 11:20:00,59.98,60.08,59.97,60.06,316164.0,54.1472,54.2375,54.1381,54.2194,316164.0
2016-12-06 11:25:00,60.05,60.11,60.04,60.09,337698.0,54.2104,54.2645,54.2013,54.2465,337698.0
2016-12-06 11:30:00,60.1,60.12,60.03,60.06,199990.0,54.2555,54.2736,54.1923,54.2194,199990.0
2016-12-06 11:35:00,60.06,60.06,59.97,60.01,132088.0,54.2194,54.2194,54.1381,54.1743,132088.0
2016-12-06 11:40:00,60.02,60.04,59.99,60.0,140531.0,54.1833,54.2013,54.1562,54.1652,140531.0
2016-12-06 11:45:00,60.0,60.03,59.95,60.01,158439.0,54.1652,54.1923,54.1201,54.1743,158439.0
2016-12-06 11:50:00,60.0,60.05,60.0,60.03,97915.0,54.1652,54.2104,54.1652,54.1923,97915.0
2016-12-06 11:55:00,60.03,60.12,60.02,60.1,135588.0,54.1923,54.2736,54.1833,54.2555,135588.0
2016-12-06 12:00:00,60.1,60.1,60.04,60.07,111678.0,54.2555,54.2555,54.2013,54.2284,111678.0
2016-12-06 12:05:00,60.07,60.12,60.04,60.04,86072.0,54.2284,54.2736,54.2013,54.2013,86072.0
2016-12-06 12:10:00,60.03,60.07,60.03,60.06,95276.0,54.1923,54.2284,54.1923,54.2194,95276.0
2016-12-06 12:15:00,60.06,60.1,60.03,60.04,110198.0,54.2194,54.2555,54.1923,54.2013,110198.0
2016-12-06 12:20:00,60.05,60.09,60.01,60.08,66806.0,54.2104,54.2465,54.1743,54.2375,66806.0
2016-12-06 12:25:00,60.08,60.12,60.06,60.08,139111.0,54.2375,54.2736,54.2194,54.2375,139111.0
2016-12-06 12:30:00,60.08,60.14,60.07,60.1,83728.0,54.2375,54.2916,54.2284,54.2555,83728.0
2016-12-06 12:35:00,60.1,60.17,60.09,60.09,121109.0,54.2555,54.3187,54.2465,54.2465,121109.0
2016-12-06 12:40:00,60.1,60.11,60.07,60.08,90201.0,54.2555,54.2645,54.2284,54.2375,90201.0
2016-12-06 12:45:00,60.08,60.09,59.99,59.99,105378.0,54.2375,54.2465,54.1562,54.1562,105378.0
2016-12-06 12:50:00,59.99,60.0,59.96,59.99,189905.0,54.1562,54.1652,54.1291,54.1562,189905.0
2016-12-06 12:55:00,59.99,60.02,59.96,59.98,137507.0,54.1562,54.1833,54.1291,54.1472,137507.0
2016-12-06 13:00:00,59.98,60.05,59.98,60.03,133116.0,54.1472,54.2104,54.1472,54.1923,133116.0
2016-12-06 13:05:00,60.03,60.03,59.99,60.03,73407.0,54.1923,54.1923,54.1562,54.1923,73407.0
2016-12-06 13:10:00,60.02,60.04,59.99,60.01,117349.0,54.1833,54.2013,54.1562,54.1743,117349.0
2016-12-06 13:15:00,60.0,60.04,59.98,59.98,172209.0,54.1652,54.2013,54.1472,54.1472,172209.0
2016-12-06 13:20:00,59.99,60.0,59.96,60.0,127733.0,54.1562,54.1652,54.1291,54.1652,127733.0
2016-12-06 13:25:00,60.0,60.0,59.95,59.96,80646.0,54.1652,54.1652,54.1201,54.1291,80646.0
2016-12-06 13:30:00,59.96,59.97,59.94,59.94,131717.0,54.1291,54.1381,54.1111,54.1111,131717.0
2016-12-06 13:35:00,59.94,59.95,59.9,59.9,122260.0,54.1111,54.1201,54.075,54.075,122260.0
2016-12-06 13:40:00,59.91,60.01,59.9,60.01,107371.0,54.084,54.1743,54.075,54.1743,107371.0
2016-12-06 13:45:00,60.0,60.07,59.99,60.04,199191.0,54.1652,54.2284,54.1562,54.2013,199191.0
2016-12-06 13:50:00,60.04,60.05,59.99,60.01,157675.0,54.2013,54.2104,54.1562,54.1743,157675.0
2016-12-06 13:55:00,60.01,60.04,60.0,60.03,90016.0,54.1743,54.2013,54.1652,54.1923,90016.0
2016-12-06 14:00:00,60.03,60.05,60.0,60.05,124854.0,54.1923,54.2104,54.1652,54.2104,124854.0
2016-12-06 14:05:00,60.04,60.09,60.04,60.05,179089.0,54.2013,54.2465,54.2013,54.2104,179089.0
2016-12-06 14:10:00,60.05,60.09,60.05,60.07,128105.0,54.2104,54.2465,54.2104,54.2284,128105.0
2016-12-06 14:15:00,60.07,60.08,59.98,60.0,195657.0,54.2284,54.2375,54.1472,54.1652,195657.0
2016-12-06 14:20:00,60.0,60.05,59.98,60.05,151722.0,54.1652,54.2104,54.1472,54.2104,151722.0
2016-12-06 14:25:00,60.05,60.1,60.05,60.05,145473.0,54.2104,54.2555,54.2104,54.2104,145473.0
2016-12-06 14:30:00,60.06,60.08,60.03,60.03,117724.0,54.2194,54.2375,54.1923,54.1923,117724.0
2016-12-06 14:35:00,60.02,60.08,60.01,60.07,121078.0,54.1833,54.2375,54.1743,54.2284,121078.0
2016-12-06 14:40:00,60.07,60.09,60.04,60.08,112690.0,54.2284,54.2465,54.2013,54.2375,112690.0
2016-12-06 14:45:00,60.07,60.1,60.07,60.08,163576.0,54.2284,54.2555,54.2284,54.2375,163576.0
2016-12-06 14:50:00,60.08,60.13,60.06,60.12,238356.0,54.2375,54.2826,54.2194,54.2736,238356.0
2016-12-06 14:55:00,60.12,60.13,60.08,60.11,124606.0,54.2736,54.2826,54.2375,54.2645,124606.0
2016-12-06 15:00:00,60.11,60.15,60.1,60.11,323285.0,54.2645,54.3006,54.2555,54.2645,323285.0
2016-12-06 15:05:00,60.1,60.12,60.04,60.05,157063.0,54.2555,54.2736,54.2013,54.2104,157063.0
2016-12-06 15:10:00,60.05,60.05,59.97,59.99,172834.0,54.2104,54.2104,54.1381,54.1562,172834.0
2016-12-06 15:15:00,59.99,60.01,59.97,59.99,191906.0,54.1562,54.1743,54.1381,54.1562,191906.0
2016-12-06 15:20:00,59.98,60.0,59.97,59.99,154183.0,54.1472,54.1652,54.1381,54.1562,154183.0
2016-12-06 15:25:00,59.98,59.99,59.92,59.95,175652.0,54.1472,54.1562,54.093,54.1201,175652.0
2016-12-06 15:30:00,59.95,59.98,59.94,59.97,228920.0,54.1201,54.1472,54.1111,54.1381,228920.0
2016-12-06 15:35:00,59.97,60.01,59.95,60.0,177682.0,54.1381,54.1743,54.1201,54.1652,177682.0
2016-12-06 15:40:00,60.0,60.05,59.99,60.03,201884.0,54.1652,54.2104,54.1562,54.1923,201884.0
2016-12-06 15:45:00,60.02,60.03,59.98,59.98,230037.0,54.1833,54.1923,54.1472,54.1472,230037.0
2016-12-06 15:50:00,59.98,60.02,59.93,60.0,386278.0,54.1472,54.1833,54.102,54.1652,386278.0
2016-12-06 15:55:00,60.01,60.02,59.92,59.95,1089749.0,54.1743,54.1833,54.093,54.1201,1089749.0
2016-12-07 09:30:00,60.01,60.04,59.8,60.01,550732.0,54.1743,54.2013,53.9847,54.1743,550732.0
2016-12-07 09:35:00,60.02,60.03,59.94,60.01,253070.0,54.1833,54.1923,54.1111,54.1743,253070.0
2016-12-07 09:40:00,60.01,60.03,59.88,59.98,411410.0,54.1743,54.1923,54.0569,54.1472,411410.0
2016-12-07 09:45:00,59.98,60.02,59.9,59.96,223530.0,54.1472,54.1833,54.075,54.1291,223530.0
2016-12-07 09:50:00,59.96,59.96,59.86,59.91,414329.0,54.1291,54.1291,54.0388,54.084,414329.0
2016-12-07 09:55:00,59.92,59.93,59.83,59.84,187274.0,54.093,54.102,54.0118,54.0208,187274.0
2016-12-07 10:00:00,59.84,59.91,59.81,59.91,249979.0,54.0208,54.084,53.9937,54.084,249979.0
2016-12-07 10:05:00,59.91,60.01,59.9,60.01,198920.0,54.084,54.1743,54.075,54.1743,198920.0
2016-12-07 10:10:00,60.01,60.12,59.98,60.11,207965.0,54.1743,54.2736,54.1472,54.2645,207965.0
2016-12-07 10:15:00,60.11,60.19,60.09,60.15,260780.0,54.2645,54.3368,54.2465,54.3006,260780.0
2016-12-07 10:20:00,60.14,60.21,60.14,60.19,190729.0,54.2916,54.3548,54.2916,54.3368,190729.0
2016-12-07 10:25:00,60.2,60.26,60.17,60.22,365305.0,54.3458,54.3999,54.3187,54.3638,365305.0
2016-12-07 10:30:00,60.23,60.28,60.17,60.18,181098.0,54.3729,54.418,54.3187,54.3277,181098.0
2016-12-07 10:35:00,60.17,60.2,60.13,60.16,144364.0,54.3187,54.3458,54.2826,54.3097,144364.0
2016-12-07 10:40:00,60.16,60.27,60.13,60.27,203744.0,54.3097,54.409,54.2826,54.409,203744.0
2016-12-07 10:45:00,60.27,60.32,60.24,60.28,193626.0,54.409,54.4541,54.3819,54.418,193626.0
2016-12-07 10:50:00,60.28,60.32,60.27,60.29,159606.0,54.418,54.4541,54.409,54.427,159606.0
2016-12-07 10:55:00,60.29,60.32,60.24,60.24,156780.0,54.427,54.4541,54.3819,54.3819,156780.0
2016-12-07 11:00:00,60.25,60.32,60.2,60.21,146260.0,54.3909,54.4541,54.3458,54.3548,146260.0
2016-12-07 11:05:00,60.22,60.27,60.2,60.26,529504.0,54.3638,54.409,54.3458,54.3999,529504.0
2016-12-07 11:10:00,60.27,60.28,60.2,60.2,256964.0,54.409,54.418,54.3458,54.3458,256964.0
2016-12-07 11:15:00,60.2,60.26,60.18,60.23,187334.0,54.3458,54.3999,54.3277,54.3729,187334.0
2016-12-07 11:20:00,60.22,60.25,60.13,60.15,144776.0,54.3638,54.3909,54.2826,54.3006,144776.0
2016-12-07 11:25:00,60.15,60.18,60.05,60.06,308637.0,54.3006,54.3277,54.2104,54.2194,308637.0
2016-12-07 11:30:00,60.06,60.12,60.06,60.07,179887.0,54.2194,54.2736,54.2194,54.2284,179887.0
2016-12-07 11:35:00,60.08,60.17,60.07,60.12,191205.0,54.2375,54.3187,54.2284,54.2736,191205.0
2016-12-07 11:40:00,60.12,60.15,60.09,60.12,120542.0,54.2736,54.3006,54.2465,54.2736,120542.0
2016-12-07 11:45:00,60.13,60.17,60.08,60.08,124396.0,54.2826,54.3187,54.2375,54.2375,124396.0
2016-12-07 11:50:00,60.09,60.16,60.07,60.14,201475.0,54.2465,54.3097,54.2284,54.2916,201475.0
2016-12-07 11:55:00,60.14,60.27,60.13,60.25,140609.0,54.2916,54.409,54.2826,54.3909,140609.0
2016-12-07 12:00:00,60.25,60.3,60.22,60.24,225422.0,54.3909,54.4361,54.3638,54.3819,225422.0
2016-12-07 12:05:00,60.24,60.29,60.23,60.25,95168.0,54.3819,54.427,54.3729,54.3909,95168.0
2016-12-07 12:10:00,60.25,60.3,60.24,60.27,119653.0,54.3909,54.4361,54.3819,54.409,119653.0
2016-12-07 12:15:00,60.27,60.34,60.26,60.31,98087.0,54.409,54.4722,54.3999,54.4451,98087.0
2016-12-07 12:20:00,60.31,60.32,60.25,60.27,87547.0,54.4451,54.4541,54.3909,54.409,87547.0
2016-12-07 12:25:00,60.28,60.34,60.28,60.32,159013.0,54.418,54.4722,54.418,54.4541,159013.0
2016-12-07 12:30:00,60.32,60.35,60.29,60.32,148196.0,54.4541,54.4812,54.427,54.4541,148196.0
2016-12-07 12:35:00,60.32,60.33,60.29,60.3,125723.0,54.4541,54.4631,54.427,54.4361,125723.0
2016-12-07 12:40:00,60.29,60.36,60.28,60.36,87251.0,54.427,54.4902,54.418,54.4902,87251.0
2016-12-07 12:45:00,60.35,60.43,60.33,60.41,279388.0,54.4812,54.5534,54.4631,54.5354,279388.0
2016-12-07 12:50:00,60.41,60.48,60.4,60.48,178346.0,54.5354,54.5986,54.5263,54.5986,178346.0
2016-12-07 12:55:00,60.48,60.63,60.45,60.62,460479.0,54.5986,54.734,54.5715,54.7249,460479.0
2016-12-07 13:00:00,60.63,60.81,60.61,60.74,439657.0,54.734,54.8965,54.7159,54.8333,439657.0
2016-12-07 13:05:00,60.73,60.86,60.71,60.82,328073.0,54.8242,54.9416,54.8062,54.9055,328073.0
2016-12-07 13:10:00,60.82,60.83,60.72,60.73,131781.0,54.9055,54.9145,54.8152,54.8242,131781.0
2016-12-07 13:15:00,60.73,60.75,60.66,60.75,155066.0,54.8242,54.8423,54.761,54.8423,155066.0
2016-12-07 13:20:00,60.75,60.88,60.75,60.83,414954.0,54.8423,54.9597,54.8423,54.9145,414954.0
2016-12-07 13:25:00,60.83,60.83,60.74,60.74,149625.0,54.9145,54.9145,54.8333,54.8333,149625.0
2016-12-07 13:30:00,60.74,60.77,60.72,60.74,162730.0,54.8333,54.8604,54.8152,54.8333,162730.0
2016-12-07 13:35:00,60.75,60.82,60.74,60.74,197258.0,54.8423,54.9055,54.8333,54.8333,197258.0
2016-12-07 13:40:00,60.74,60.75,60.69,60.73,283083.0,54.8333,54.8423,54.7881,54.8242,283083.0
2016-12-07 13:45:00,60.72,60.79,60.69,60.74,301723.0,54.8152,54.8784,54.7881,54.8333,301723.0
2016-12-07 13:50:00,60.74,60.83,60.71,60.83,296592.0,54.8333,54.9145,54.8062,54.9145,296592.0
2016-12-07 13:55:00,60.82,60.84,60.76,60.82,184790.0,54.9055,54.9235,54.8513,54.9055,184790.0
2016-12-07 14:00:00,60.83,60.84,60.77,60.8,192200.0,54.9145,54.9235,54.8604,54.8874,192200.0
2016-12-07 14:05:00,60.8,60.84,60.79,60.82,195268.0,54.8874,54.9235,54.8784,54.9055,195268.0
2016-12-07 14:10:00,60.82,60.87,60.8,60.84,273459.0,54.9055,54.9506,54.8874,54.9235,273459.0
2016-12-07 14:15:00,60.84,61.07,60.81,61.02,857446.0,54.9235,55.1312,54.8965,55.086,857446.0
2016-12-07 14:20:00,61.02,61.05,60.92,61.02,376451.0,55.086,55.1131,54.9958,55.086,376451.0
2016-12-07 14:25:00,61.03,61.05,60.94,60.96,225373.0,55.0951,55.1131,55.0138,55.0319,225373.0
2016-12-07 14:30:00,60.96,61.0,60.94,60.98,193343.0,55.0319,55.068,55.0138,55.0499,193343.0
2016-12-07 14:35:00,60.99,61.08,60.98,61.07,302590.0,55.059,55.1402,55.0499,55.1312,302590.0
2016-12-07 14:40:00,61.07,61.1,61.05,61.1,197620.0,55.1312,55.1583,55.1131,55.1583,197620.0
2016-12-07 14:45:00,61.1,61.18,61.09,61.15,353243.0,55.1583,55.2305,55.1492,55.2034,353243.0
2016-12-07 14:50:00,61.15,61.19,61.11,61.12,250733.0,55.2034,55.2395,55.1673,55.1763,250733.0
2016-12-07 14:55:00,61.12,61.25,61.09,61.25,569961.0,55.1763,55.2937,55.1492,55.2937,569961.0
2016-12-07 15:00:00,61.24,61.25,61.15,61.2,325426.0,55.2846,55.2937,55.2034,55.2485,325426.0
2016-12-07 15:05:00,61.21,61.34,61.2,61.22,523138.0,55.2576,55.3749,55.2485,55.2666,523138.0
2016-12-07 15:10:00,61.22,61.23,61.16,61.2,436224.0,55.2666,55.2756,55.2124,55.2485,436224.0
2016-12-07 15:15:00,61.2,61.21,61.14,61.18,415109.0,55.2485,55.2576,55.1944,55.2305,415109.0
2016-12-07 15:20:00,61.18,61.25,61.16,61.21,501029.0,55.2305,55.2937,55.2124,55.2576,501029.0
2016-12-07 15:25:00,61.21,61.33,61.18,61.26,496716.0,55.2576,55.3659,55.2305,55.3027,496716.0
2016-12-07 15:30:00,61.25,61.32,61.23,61.26,426009.0,55.2937,55.3569,55.2756,55.3027,426009.0
2016-12-07 15:35:00,61.27,61.36,61.23,61.32,421945.0,55.3117,55.393,55.2756,55.3569,421945.0
2016-12-07 15:40:00,61.33,61.36,61.27,61.32,614522.0,55.3659,55.393,55.3117,55.3569,614522.0
2016-12-07 15:45:00,61.32,61.33,61.2,61.22,542065.0,55.3569,55.3659,55.2485,55.2666,542065.0
2016-12-07 15:50:00,61.23,61.28,61.21,61.24,943696.0,55.2756,55.3208,55.2576,55.2846,943696.0
2016-12-07 15:55:00,61.23,61.38,61.21,61.36,2059054.0,55.2756,55.411,55.2576,55.393,2059054.0
2016-12-08 09:30:00,61.3,61.5,61.01,61.24,909849.0,55.3388,55.5194,55.077,55.2846,909849.0
2016-12-08 09:35:00,61.25,61.4,61.14,61.38,404456.0,55.2937,55.4291,55.1944,55.411,404456.0
2016-12-08 09:40:00,61.38,61.44,61.23,61.42,443220.0,55.411,55.4652,55.2756,55.4471,443220.0
2016-12-08 09:45:00,61.41,61.5,61.28,61.46,423956.0,55.4381,55.5194,55.3208,55.4833,423956.0
2016-12-08 09:50:00,61.47,61.58,61.44,61.55,556915.0,55.4923,55.5916,55.4652,55.5645,556915.0
2016-12-08 09:55:00,61.55,61.56,61.32,61.39,389419.0,55.5645,55.5735,55.3569,55.4201,389419.0
2016-12-08 10:00:00,61.4,61.44,61.29,61.29,367190.0,55.4291,55.4652,55.3298,55.3298,367190.0
2016-12-08 10:05:00,61.3,61.5,61.29,61.48,290946.0,55.3388,55.5194,55.3298,55.5013,290946.0
2016-12-08 10:10:00,61.48,61.5,61.36,61.43,314355.0,55.5013,55.5194,55.393,55.4562,314355.0
2016-12-08 10:15:00,61.43,61.5,61.39,61.49,175536.0,55.4562,55.5194,55.4201,55.5103,175536.0
2016-12-08 10:20:00,61.48,61.51,61.4,61.44,222329.0,55.5013,55.5284,55.4291,55.4652,222329.0
2016-12-08 10:25:00,61.44,61.53,61.42,61.5,266758.0,55.4652,55.5464,55.4471,55.5194,266758.0
2016-12-08 10:30:00,61.5,61.54,61.42,61.43,188897.0,55.5194,55.5555,55.4471,55.4562,188897.0
2016-12-08 10:35:00,61.43,61.44,61.3,61.33,289379.0,55.4562,55.4652,55.3388,55.3659,289379.0
2016-12-08 10:40:00,61.33,61.4,61.3,61.37,168435.0,55.3659,55.4291,55.3388,55.402,168435.0
2016-12-08 10:45:00,61.37,61.37,61.31,61.36,142317.0,55.402,55.402,55.3478,55.393,142317.0
2016-12-08 10:50:00,61.37,61.4,61.32,61.32,152120.0,55.402,55.4291,55.3569,55.3569,152120.0
2016-12-08 10:55:00,61.33,61.35,61.31,61.32,237377.0,55.3659,55.3839,55.3478,55.3569,237377.0
2016-12-08 11:00:00,61.32,61.33,61.26,61.33,174991.0,55.3569,55.3659,55.3027,55.3659,174991.0
2016-12-08 11:05:00,61.32,61.34,61.28,61.3,170086.0,55.3569,55.3749,55.3208,55.3388,170086.0
2016-12-08 11:10:00,61.3,61.33,61.28,61.32,143008.0,55.3388,55.3659,55.3208,55.3569,143008.0
2016-12-08 11:15:00,61.31,61.32,61.24,61.26,254863.0,55.3478,55.3569,55.2846,55.3027,254863.0
2016-12-08 11:20:00,61.26,61.3,61.24,61.27,277600.0,55.3027,55.3388,55.2846,55.3117,277600.0
2016-12-08 11:25:00,61.27,61.28,61.19,61.21,168775.0,55.3117,55.3208,55.2395,55.2576,168775.0
2016-12-08 11:30:00,61.21,61.22,61.14,61.16,155454.0,55.2576,55.2666,55.1944,55.2124,155454.0
2016-12-08 11:35:00,61.16,61.16,61.04,61.05,180398.0,55.2124,55.2124,55.1041,55.1131,180398.0
2016-12-08 11:40:00,61.05,61.11,61.04,61.09,145122.0,55.1131,55.1673,55.1041,55.1492,145122.0
2016-12-08 11:45:00,61.1,61.23,61.08,61.19,160550.0,55.1583,55.2756,55.1402,55.2395,160550.0
2016-12-08 11:50:00,61.19,61.21,61.14,61.14,118546.0,55.2395,55.2576,55.1944,55.1944,118546.0
2016-12-08 11:55:00,61.14,61.2,61.13,61.18,170765.0,55.1944,55.2485,55.1853,55.2305,170765.0
2016-12-08 12:00:00,61.18,61.23,61.17,61.21,109009.0,55.2305,55.2756,55.2215,55.2576,109009.0
2016-12-08 12:05:00,61.22,61.24,61.18,61.19,131009.0,55.2666,55.2846,55.2305,55.2395,131009.0
2016-12-08 12:10:00,61.19,61.22,61.15,61.21,116716.0,55.2395,55.2666,55.2034,55.2576,116716.0
2016-12-08 12:15:00,61.2,61.24,61.18,61.24,123544.0,55.2485,55.2846,55.2305,55.2846,123544.0
2016-12-08 12:20:00,61.23,61.31,61.22,61.27,242368.0,55.2756,55.3478,55.2666,55.3117,242368.0
2016-12-08 12:25:00,61.27,61.37,61.25,61.27,212076.0,55.3117,55.402,55.2937,55.3117,212076.0
2016-12-08 12:30:00,61.26,61.34,61.24,61.31,96443.0,55.3027,55.3749,55.2846,55.3478,96443.0
2016-12-08 12:35:00,61.31,61.33,61.19,61.23,155492.0,55.3478,55.3659,55.2395,55.2756,155492.0
2016-12-08 12:40:00,61.22,61.31,61.21,61.28,118307.0,55.2666,55.3478,55.2576,55.3208,118307.0
2016-12-08 12:45:00,61.28,61.34,61.26,61.3,166356.0,55.3208,55.3749,55.3027,55.3388,166356.0
2016-12-08 12:50:00,61.31,61.32,61.26,61.27,104552.0,55.3478,55.3569,55.3027,55.3117,104552.0
2016-12-08 12:55:00,61.27,61.3,61.26,61.27,140747.0,55.3117,55.3388,55.3027,55.3117,140747.0
2016-12-08 13:00:00,61.27,61.31,61.25,61.27,114272.0,55.3117,55.3478,55.2937,55.3117,114272.0
2016-12-08 13:05:00,61.27,61.32,61.26,61.3,99754.0,55.3117,55.3569,55.3027,55.3388,99754.0
2016-12-08 13:10:00,61.3,61.3,61.22,61.26,303061.0,55.3388,55.3388,55.2666,55.3027,303061.0
2016-12-08 13:15:00,61.26,61.29,61.22,61.22,122407.0,55.3027,55.3298,55.2666,55.2666,122407.0
2016-12-08 13:20:00,61.23,61.28,61.22,61.27,144549.0,55.2756,55.3208,55.2666,55.3117,144549.0
2016-12-08 13:25:00,61.27,61.28,61.22,61.23,233007.0,55.3117,55.3208,55.2666,55.2756,233007.0
2016-12-08 13:30:00,61.23,61.23,61.15,61.21,192015.0,55.2756,55.2756,55.2034,55.2576,192015.0
2016-12-08 13:35:00,61.22,61.24,61.19,61.23,71737.0,55.2666,55.2846,55.2395,55.2756,71737.0
2016-12-08 13:40:00,61.23,61.24,61.17,61.19,82772.0,55.2756,55.2846,55.2215,55.2395,82772.0
2016-12-08 13:45:00,61.2,61.22,61.17,61.21,113750.0,55.2485,55.2666,55.2215,55.2576,113750.0
2016-12-08 13:50:00,61.21,61.21,61.17,61.18,79898.0,55.2576,55.2576,55.2215,55.2305,79898.0
2016-12-08 13:55:00,61.18,61.22,61.16,61.19,150864.0,55.2305,55.2666,55.2124,55.2395,150864.0
2016-12-08 14:00:00,61.19,61.2,61.14,61.15,74291.0,55.2395,55.2485,55.1944,55.2034,74291.0
2016-12-08 14:05:00,61.15,61.16,61.08,61.11,234419.0,55.2034,55.2124,55.1402,55.1673,234419.0
2016-12-08 14:10:00,61.1,61.16,61.08,61.13,90642.0,55.1583,55.2124,55.1402,55.1853,90642.0
2016-12-08 14:15:00,61.13,61.14,61.04,61.05,124016.0,55.1853,55.1944,55.1041,55.1131,124016.0
2016-12-08 14:20:00,61.05,61.07,60.94,60.95,288529.0,55.1131,55.1312,55.0138,55.0228,288529.0
2016-12-08 14:25:00,60.95,61.07,60.92,61.06,186474.0,55.0228,55.1312,54.9958,55.1221,186474.0
2016-12-08 14:30:00,61.06,61.08,61.0,61.02,398042.0,55.1221,55.1402,55.068,55.086,398042.0
2016-12-08 14:35:00,61.02,61.02,60.88,60.94,255320.0,55.086,55.086,54.9597,55.0138,255320.0
2016-12-08 14:40:00,60.94,60.98,60.9,60.95,279952.0,55.0138,55.0499,54.9777,55.0228,279952.0
2016-12-08 14:45:00,60.95,60.98,60.9,60.93,154072.0,55.0228,55.0499,54.9777,55.0048,154072.0
2016-12-08 14:50:00,60.92,60.97,60.89,60.95,164179.0,54.9958,55.0409,54.9687,55.0228,164179.0
2016-12-08 14:55:00,60.96,60.98,60.93,60.98,165022.0,55.0319,55.0499,55.0048,55.0499,165022.0
2016-12-08 15:00:00,60.99,61.0,60.93,60.99,126045.0,55.059,55.068,55.0048,55.059,126045.0
2016-12-08 15:05:00,61.0,61.06,61.0,61.03,183598.0,55.068,55.1221,55.068,55.0951,183598.0
2016-12-08 15:10:00,61.02,61.03,60.91,60.93,294259.0,55.086,55.0951,54.9867,55.0048,294259.0
2016-12-08 15:15:00,60.93,60.98,60.9,60.91,255920.0,55.0048,55.0499,54.9777,54.9867,255920.0
2016-12-08 15:20:00,60.91,60.92,60.87,60.9,186515.0,54.9867,54.9958,54.9506,54.9777,186515.0
2016-12-08 15:25:00,60.89,60.92,60.84,60.86,219529.0,54.9687,54.9958,54.9235,54.9416,219529.0
2016-12-08 15:30:00,60.86,60.94,60.85,60.91,172737.0,54.9416,55.0138,54.9326,54.9867,172737.0
2016-12-08 15:35:00,60.91,60.98,60.9,60.97,204538.0,54.9867,55.0499,54.9777,55.0409,204538.0
2016-12-08 15:40:00,60.97,61.02,60.92,61.0,251072.0,55.0409,55.086,54.9958,55.068,251072.0
2016-12-08 15:45:00,61.0,61.01,60.87,60.88,414999.0,55.068,55.077,54.9506,54.9597,414999.0
2016-12-08 15:50:00,60.89,60.94,60.87,60.92,557973.0,54.9687,55.0138,54.9506,54.9958,557973.0
2016-12-08 15:55:00,60.92,61.0,60.89,61.0,1107468.0,54.9958,55.068,54.9687,55.068,1107468.0
2016-12-09 09:30:00,61.18,61.3,61.15,61.19,881003.0,55.2305,55.3388,55.2034,55.2395,881003.0
2016-12-09 09:35:00,61.19,61.37,61.18,61.33,291312.0,55.2395,55.402,55.2305,55.3659,291312.0
2016-12-09 09:40:00,61.33,61.34,61.12,61.26,373679.0,55.3659,55.3749,55.1763,55.3027,373679.0
2016-12-09 09:45:00,61.26,61.38,61.23,61.38,292123.0,55.3027,55.411,55.2756,55.411,292123.0
2016-12-09 09:50:00,61.37,61.53,61.33,61.52,424880.0,55.402,55.5464,55.3659,55.5374,424880.0
2016-12-09 09:55:00,61.52,61.62,61.41,61.43,457256.0,55.5374,55.6277,55.4381,55.4562,457256.0
2016-12-09 10:00:00,61.43,61.45,61.31,61.4,206565.0,55.4562,55.4742,55.3478,55.4291,206565.0
2016-12-09 10:05:00,61.39,61.46,61.35,61.46,325173.0,55.4201,55.4833,55.3839,55.4833,325173.0
2016-12-09 10:10:00,61.47,61.6,61.4,61.57,387517.0,55.4923,55.6096,55.4291,55.5826,387517.0
2016-12-09 10:15:00,61.57,61.58,61.47,61.52,394573.0,55.5826,55.5916,55.4923,55.5374,394573.0
2016-12-09 10:20:00,61.53,61.67,61.52,61.67,284473.0,55.5464,55.6728,55.5374,55.6728,284473.0
2016-12-09 10:25:00,61.67,61.75,61.63,61.67,394397.0,55.6728,55.745,55.6367,55.6728,394397.0
2016-12-09 10:30:00,61.67,61.73,61.62,61.73,184216.0,55.6728,55.727,55.6277,55.727,184216.0
2016-12-09 10:35:00,61.73,61.79,61.72,61.78,239507.0,55.727,55.7812,55.718,55.7721,239507.0
2016-12-09 10:40:00,61.78,61.8,61.74,61.76,149393.0,55.7721,55.7902,55.736,55.7541,149393.0
2016-12-09 10:45:00,61.76,61.76,61.64,61.67,197833.0,55.7541,55.7541,55.6457,55.6728,197833.0
2016-12-09 10:50:00,61.67,61.71,61.57,61.58,156010.0,55.6728,55.7089,55.5826,55.5916,156010.0
2016-12-09 10:55:00,61.58,61.7,61.58,61.68,159424.0,55.5916,55.6999,55.5916,55.6819,159424.0
2016-12-09 11:00:00,61.68,61.73,61.66,61.7,175627.0,55.6819,55.727,55.6638,55.6999,175627.0
2016-12-09 11:05:00,61.7,61.72,61.65,61.65,271125.0,55.6999,55.718,55.6548,55.6548,271125.0
2016-12-09 11:10:00,61.64,61.68,61.59,61.6,321839.0,55.6457,55.6819,55.6006,55.6096,321839.0
2016-12-09 11:15:00,61.6,61.66,61.59,61.64,211599.0,55.6096,55.6638,55.6006,55.6457,211599.0
2016-12-09 11:20:00,61.64,61.67,61.61,61.64,216624.0,55.6457,55.6728,55.6187,55.6457,216624.0
2016-12-09 11:25:00,61.65,61.68,61.62,61.67,179352.0,55.6548,55.6819,55.6277,55.6728,179352.0
2016-12-09 11:30:00,61.67,61.7,61.64,61.67,185038.0,55.6728,55.6999,55.6457,55.6728,185038.0
2016-12-09 11:35:00,61.67,61.72,61.66,61.71,168180.0,55.6728,55.718,55.6638,55.7089,168180.0
2016-12-09 11:40:00,61.71,61.76,61.7,61.72,354275.0,55.7089,55.7541,55.6999,55.718,354275.0
2016-12-09 11:45:00,61.72,61.84,61.71,61.79,265952.0,55.718,55.8263,55.7089,55.7812,265952.0
2016-12-09 11:50:00,61.79,61.85,61.78,61.82,255927.0,55.7812,55.8353,55.7721,55.8082,255927.0
2016-12-09 11:55:00,61.82,61.83,61.76,61.78,791187.0,55.8082,55.8173,55.7541,55.7721,791187.0
2016-12-09 12:00:00,61.79,61.83,61.76,61.83,200078.0,55.7812,55.8173,55.7541,55.8173,200078.0
2016-12-09 12:05:00,61.81,61.83,61.77,61.78,152735.0,55.7992,55.8173,55.7631,55.7721,152735.0
2016-12-09 12:10:00,61.78,61.81,61.72,61.77,152285.0,55.7721,55.7992,55.718,55.7631,152285.0
2016-12-09 12:15:00,61.77,61.82,61.76,61.82,170497.0,55.7631,55.8082,55.7541,55.8082,170497.0
2016-12-09 12:20:00,61.81,61.83,61.76,61.8,133333.0,55.7992,55.8173,55.7541,55.7902,133333.0
2016-12-09 12:25:00,61.8,61.81,61.75,61.79,158785.0,55.7902,55.7992,55.745,55.7812,158785.0
2016-12-09 12:30:00,61.79,61.84,61.79,61.82,231308.0,55.7812,55.8263,55.7812,55.8082,231308.0
2016-12-09 12:35:00,61.81,61.83,61.77,61.82,285545.0,55.7992,55.8173,55.7631,55.8082,285545.0
2016-12-09 12:40:00,61.83,61.84,61.78,61.8,197656.0,55.8173,55.8263,55.7721,55.7902,197656.0
2016-12-09 12:45:00,61.8,61.85,61.8,61.84,142553.0,55.7902,55.8353,55.7902,55.8263,142553.0
2016-12-09 12:50:00,61.83,61.87,61.83,61.85,99371.0,55.8173,55.8534,55.8173,55.8353,99371.0
2016-12-09 12:55:00,61.86,61.86,61.77,61.8,154138.0,55.8444,55.8444,55.7631,55.7902,154138.0
2016-12-09 13:00:00,61.8,61.85,61.8,61.85,128541.0,55.7902,55.8353,55.7902,55.8353,128541.0
2016-12-09 13:05:00,61.85,61.86,61.81,61.84,90841.0,55.8353,55.8444,55.7992,55.8263,90841.0
2016-12-09 13:10:00,61.85,61.89,61.83,61.87,136924.0,55.8353,55.8714,55.8173,55.8534,136924.0
2016-12-09 13:15:00,61.87,61.88,61.82,61.85,136276.0,55.8534,55.8624,55.8082,55.8353,136276.0
2016-12-09 13:20:00,61.85,61.9,61.83,61.9,138851.0,55.8353,55.8805,55.8173,55.8805,138851.0
2016-12-09 13:25:00,61.9,61.93,61.88,61.92,258217.0,55.8805,55.9075,55.8624,55.8985,258217.0
2016-12-09 13:30:00,61.92,61.93,61.86,61.88,180408.0,55.8985,55.9075,55.8444,55.8624,180408.0
2016-12-09 13:35:00,61.88,61.88,61.8,61.84,160130.0,55.8624,55.8624,55.7902,55.8263,160130.0
2016-12-09 13:40:00,61.83,61.87,61.81,61.87,109023.0,55.8173,55.8534,55.7992,55.8534,109023.0
2016-12-09 13:45:00,61.87,61.92,61.85,61.9,184701.0,55.8534,55.8985,55.8353,55.8805,184701.0
2016-12-09 13:50:00,61.91,61.91,61.87,61.9,174736.0,55.8895,55.8895,55.8534,55.8805,174736.0
2016-12-09 13:55:00,61.9,61.93,61.87,61.93,223665.0,55.8805,55.9075,55.8534,55.9075,223665.0
2016-12-09 14:00:00,61.93,61.93,61.85,61.86,177300.0,55.9075,55.9075,55.8353,55.8444,177300.0
2016-12-09 14:05:00,61.86,61.91,61.85,61.9,152964.0,55.8444,55.8895,55.8353,55.8805,152964.0
2016-12-09 14:10:00,61.9,61.91,61.81,61.84,230090.0,55.8805,55.8895,55.7992,55.8263,230090.0
2016-12-09 14:15:00,61.84,61.89,61.83,61.84,139634.0,55.8263,55.8714,55.8173,55.8263,139634.0
2016-12-09 14:20:00,61.83,61.85,61.79,61.83,129410.0,55.8173,55.8353,55.7812,55.8173,129410.0
2016-12-09 14:25:00,61.83,61.86,61.81,61.81,138310.0,55.8173,55.8444,55.7992,55.7992,138310.0
2016-12-09 14:30:00,61.81,61.88,61.79,61.85,135030.0,55.7992,55.8624,55.7812,55.8353,135030.0
2016-12-09 14:35:00,61.86,61.86,61.81,61.82,197714.0,55.8444,55.8444,55.7992,55.8082,197714.0
2016-12-09 14:40:00,61.82,61.85,61.8,61.83,159581.0,55.8082,55.8353,55.7902,55.8173,159581.0
2016-12-09 14:45:00,61.83,61.84,61.8,61.81,147777.0,55.8173,55.8263,55.7902,55.7992,147777.0
2016-12-09 14:50:00,61.82,61.83,61.79,61.82,118900.0,55.8082,55.8173,55.7812,55.8082,118900.0
2016-12-09 14:55:00,61.83,61.88,61.8,61.86,242859.0,55.8173,55.8624,55.7902,55.8444,242859.0
2016-12-09 15:00:00,61.87,61.87,61.83,61.86,162187.0,55.8534,55.8534,55.8173,55.8444,162187.0
2016-12-09 15:05:00,61.86,61.89,61.85,61.88,258922.0,55.8444,55.8714,55.8353,55.8624,258922.0
2016-12-09 15:10:00,61.88,61.93,61.86,61.93,279607.0,55.8624,55.9075,55.8444,55.9075,279607.0
2016-12-09 15:15:00,61.92,61.97,61.92,61.95,330083.0,55.8985,55.9437,55.8985,55.9256,330083.0
2016-12-09 15:20:00,61.96,61.96,61.92,61.95,286404.0,55.9346,55.9346,55.8985,55.9256,286404.0
2016-12-09 15:25:00,61.95,61.97,61.93,61.97,291057.0,55.9256,55.9437,55.9075,55.9437,291057.0
2016-12-09 15:30:00,61.97,61.98,61.86,61.91,553439.0,55.9437,55.9527,55.8444,55.8895,553439.0
2016-12-09 15:35:00,61.9,61.93,61.87,61.88,378648.0,55.8805,55.9075,55.8534,55.8624,378648.0
2016-12-09 15:40:00,61.88,61.9,61.88,61.9,229197.0,55.8624,55.8805,55.8624,55.8805,229197.0
2016-12-09 15:45:00,61.9,61.94,61.89,61.91,507042.0,55.8805,55.9166,55.8714,55.8895,507042.0
2016-12-09 15:50:00,61.91,61.96,61.89,61.95,730317.0,55.8895,55.9346,55.8714,55.9256,730317.0
2016-12-09 15:55:00,61.95,61.99,61.9,61.98,1112606.0,55.9256,55.9617,55.8805,55.9527,1112606.0
2016-12-12 09:30:00,61.87,61.91,61.74,61.87,817401.0,55.8534,55.8895,55.736,55.8534,817401.0
2016-12-12 09:35:00,61.87,62.08,61.75,62.07,630460.0,55.8534,56.043,55.745,56.0339,630460.0
2016-12-12 09:40:00,62.07,62.08,61.72,61.77,334071.0,56.0339,56.043,55.718,55.7631,334071.0
2016-12-12 09:45:00,61.77,61.93,61.74,61.88,304535.0,55.7631,55.9075,55.736,55.8624,304535.0
2016-12-12 09:50:00,61.88,62.05,61.88,62.03,470000.0,55.8624,56.0159,55.8624,55.9978,470000.0
2016-12-12 09:55:00,62.03,62.05,61.99,62.05,380631.0,55.9978,56.0159,55.9617,56.0159,380631.0
2016-12-12 10:00:00,62.05,62.15,62.03,62.05,475790.0,56.0159,56.1062,55.9978,56.0159,475790.0
2016-12-12 10:05:00,62.05,62.08,61.99,62.04,304805.0,56.0159,56.043,55.9617,56.0068,304805.0
2016-12-12 10:10:00,62.04,62.05,61.94,61.94,188109.0,56.0068,56.0159,55.9166,55.9166,188109.0
2016-12-12 10:15:00,61.95,61.97,61.92,61.95,270570.0,55.9256,55.9437,55.8985,55.9256,270570.0
2016-12-12 10:20:00,61.96,62.05,61.94,61.96,246828.0,55.9346,56.0159,55.9166,55.9346,246828.0
2016-12-12 10:25:00,61.96,61.97,61.85,61.87,272364.0,55.9346,55.9437,55.8353,55.8534,272364.0
2016-12-12 10:30:00,61.86,61.95,61.85,61.9,222179.0,55.8444,55.9256,55.8353,55.8805,222179.0
2016-12-12 10:35:00,61.9,61.96,61.89,61.93,215245.0,55.8805,55.9346,55.8714,55.9075,215245.0
2016-12-12 10:40:00,61.92,61.97,61.89,61.92,167676.0,55.8985,55.9437,55.8714,55.8985,167676.0
2016-12-12 10:45:00,61.91,61.99,61.91,61.96,119515.0,55.8895,55.9617,55.8895,55.9346,119515.0
2016-12-12 10:50:00,61.97,62.05,61.93,62.01,132455.0,55.9437,56.0159,55.9075,55.9798,132455.0
2016-12-12 10:55:00,62.01,62.08,62.01,62.07,209756.0,55.9798,56.043,55.9798,56.0339,209756.0
2016-12-12 11:00:00,62.07,62.18,62.04,62.18,195248.0,56.0339,56.1332,56.0068,56.1332,195248.0
2016-12-12 11:05:00,62.18,62.3,62.17,62.22,344324.0,56.1332,56.2416,56.1242,56.1693,344324.0
2016-12-12 11:10:00,62.22,62.25,62.17,62.22,137152.0,56.1693,56.1964,56.1242,56.1693,137152.0
2016-12-12 11:15:00,62.21,62.24,62.16,62.17,144255.0,56.1603,56.1874,56.1152,56.1242,144255.0
2016-12-12 11:20:00,62.17,62.17,62.02,62.06,342808.0,56.1242,56.1242,55.9888,56.0249,342808.0
2016-12-12 11:25:00,62.07,62.09,62.01,62.05,184696.0,56.0339,56.052,55.9798,56.0159,184696.0
2016-12-12 11:30:00,62.05,62.08,62.0,62.01,247470.0,56.0159,56.043,55.9707,55.9798,247470.0
2016-12-12 11:35:00,62.02,62.05,61.99,61.99,181502.0,55.9888,56.0159,55.9617,55.9617,181502.0
2016-12-12 11:40:00,61.99,62.01,61.95,61.97,123130.0,55.9617,55.9798,55.9256,55.9437,123130.0
2016-12-12 11:45:00,61.96,62.0,61.94,61.95,153925.0,55.9346,55.9707,55.9166,55.9256,153925.0
2016-12-12 11:50:00,61.95,61.97,61.92,61.93,177101.0,55.9256,55.9437,55.8985,55.9075,177101.0
2016-12-12 11:55:00,61.94,62.0,61.9,61.93,181789.0,55.9166,55.9707,55.8805,55.9075,181789.0
2016-12-12 12:00:00,61.92,61.92,61.79,61.79,130832.0,55.8985,55.8985,55.7812,55.7812,130832.0
2016-12-12 12:05:00,61.8,61.83,61.77,61.8,163891.0,55.7902,55.8173,55.7631,55.7902,163891.0
2016-12-12 12:10:00,61.8,61.83,61.79,61.83,146092.0,55.7902,55.8173,55.7812,55.8173,146092.0
2016-12-12 12:15:00,61.82,61.86,61.79,61.81,126067.0,55.8082,55.8444,55.7812,55.7992,126067.0
2016-12-12 12:20:00,61.8,61.86,61.76,61.82,137715.0,55.7902,55.8444,55.7541,55.8082,137715.0
2016-12-12 12:25:00,61.82,61.88,61.79,61.86,121909.0,55.8082,55.8624,55.7812,55.8444,121909.0
2016-12-12 12:30:00,61.87,61.92,61.83,61.91,188998.0,55.8534,55.8985,55.8173,55.8895,188998.0
2016-12-12 12:35:00,61.91,61.94,61.89,61.91,157699.0,55.8895,55.9166,55.8714,55.8895,157699.0
2016-12-12 12:40:00,61.92,61.96,61.88,61.95,105877.0,55.8985,55.9346,55.8624,55.9256,105877.0
2016-12-12 12:45:00,61.95,61.95,61.91,61.92,119309.0,55.9256,55.9256,55.8895,55.8985,119309.0
2016-12-12 12:50:00,61.93,61.94,61.87,61.89,118104.0,55.9075,55.9166,55.8534,55.8714,118104.0
2016-12-12 12:55:00,61.89,61.94,61.88,61.92,102683.0,55.8714,55.9166,55.8624,55.8985,102683.0
2016-12-12 13:00:00,61.93,61.94,61.9,61.93,113117.0,55.9075,55.9166,55.8805,55.9075,113117.0
2016-12-12 13:05:00,61.93,61.94,61.89,61.92,78553.0,55.9075,55.9166,55.8714,55.8985,78553.0
2016-12-12 13:10:00,61.91,61.94,61.91,61.91,145038.0,55.8895,55.9166,55.8895,55.8895,145038.0
2016-12-12 13:15:00,61.91,62.0,61.91,61.99,150341.0,55.8895,55.9707,55.8895,55.9617,150341.0
2016-12-12 13:20:00,61.99,62.0,61.96,61.98,102814.0,55.9617,55.9707,55.9346,55.9527,102814.0
2016-12-12 13:25:00,61.98,62.0,61.94,61.95,86007.0,55.9527,55.9707,55.9166,55.9256,86007.0
2016-12-12 13:30:00,61.95,61.96,61.86,61.86,112076.0,55.9256,55.9346,55.8444,55.8444,112076.0
2016-12-12 13:35:00,61.86,61.89,61.85,61.85,113337.0,55.8444,55.8714,55.8353,55.8353,113337.0
2016-12-12 13:40:00,61.86,61.91,61.85,61.9,101064.0,55.8444,55.8895,55.8353,55.8805,101064.0
2016-12-12 13:45:00,61.89,61.91,61.8,61.8,188148.0,55.8714,55.8895,55.7902,55.7902,188148.0
2016-12-12 13:50:00,61.81,61.86,61.79,61.82,134014.0,55.7992,55.8444,55.7812,55.8082,134014.0
2016-12-12 13:55:00,61.82,61.86,61.8,61.84,132287.0,55.8082,55.8444,55.7902,55.8263,132287.0
2016-12-12 14:00:00,61.83,61.87,61.82,61.85,142058.0,55.8173,55.8534,55.8082,55.8353,142058.0
2016-12-12 14:05:00,61.85,61.87,61.82,61.85,129425.0,55.8353,55.8534,55.8082,55.8353,129425.0
2016-12-12 14:10:00,61.85,61.9,61.85,61.87,135213.0,55.8353,55.8805,55.8353,55.8534,135213.0
2016-12-12 14:15:00,61.88,61.93,61.86,61.92,190690.0,55.8624,55.9075,55.8444,55.8985,190690.0
2016-12-12 14:20:00,61.92,61.95,61.91,61.94,128117.0,55.8985,55.9256,55.8895,55.9166,128117.0
2016-12-12 14:25:00,61.94,61.95,61.87,61.88,143263.0,55.9166,55.9256,55.8534,55.8624,143263.0
2016-12-12 14:30:00,61.88,61.92,61.88,61.9,117928.0,55.8624,55.8985,55.8624,55.8805,117928.0
2016-12-12 14:35:00,61.89,61.91,61.85,61.87,96860.0,55.8714,55.8895,55.8353,55.8534,96860.0
2016-12-12 14:40:00,61.87,61.92,61.86,61.92,167089.0,55.8534,55.8985,55.8444,55.8985,167089.0
2016-12-12 14:45:00,61.91,61.97,61.9,61.92,145046.0,55.8895,55.9437,55.8805,55.8985,145046.0
2016-12-12 14:50:00,61.93,61.96,61.89,61.95,99975.0,55.9075,55.9346,55.8714,55.9256,99975.0
2016-12-12 14:55:00,61.96,61.98,61.94,61.96,133224.0,55.9346,55.9527,55.9166,55.9346,133224.0
2016-12-12 15:00:00,61.96,61.99,61.94,61.99,119325.0,55.9346,55.9617,55.9166,55.9617,119325.0
2016-12-12 15:05:00,61.99,62.0,61.95,61.98,214884.0,55.9617,55.9707,55.9256,55.9527,214884.0
2016-12-12 15:10:00,61.98,62.0,61.97,61.99,253509.0,55.9527,55.9707,55.9437,55.9617,253509.0
2016-12-12 15:15:00,61.99,62.06,61.99,62.05,181539.0,55.9617,56.0249,55.9617,56.0159,181539.0
2016-12-12 15:20:00,62.04,62.09,62.03,62.08,143494.0,56.0068,56.052,55.9978,56.043,143494.0
2016-12-12 15:25:00,62.08,62.12,62.05,62.05,199744.0,56.043,56.0791,56.0159,56.0159,199744.0
2016-12-12 15:30:00,62.05,62.06,62.02,62.05,201070.0,56.0159,56.0249,55.9888,56.0159,201070.0
2016-12-12 15:35:00,62.05,62.13,62.03,62.11,225945.0,56.0159,56.0881,55.9978,56.07,225945.0
2016-12-12 15:40:00,62.11,62.12,62.05,62.06,225933.0,56.07,56.0791,56.0159,56.0249,225933.0
2016-12-12 15:45:00,62.06,62.14,62.05,62.06,391500.0,56.0249,56.0971,56.0159,56.0249,391500.0
2016-12-12 15:50:00,62.08,62.16,62.07,62.13,370768.0,56.043,56.1152,56.0339,56.0881,370768.0
2016-12-12 15:55:00,62.13,62.17,62.1,62.17,815578.0,56.0881,56.1242,56.061,56.1242,815578.0
2016-12-13 09:30:00,62.5,62.58,62.24,62.57,911869.0,56.4221,56.4943,56.1874,56.4853,911869.0
2016-12-13 09:35:00,62.56,62.72,62.52,62.63,682839.0,56.4763,56.6207,56.4402,56.5395,682839.0
2016-12-13 09:40:00,62.63,62.96,62.63,62.9,634999.0,56.5395,56.8374,56.5395,56.7832,634999.0
2016-12-13 09:45:00,62.89,62.96,62.75,62.77,777700.0,56.7742,56.8374,56.6478,56.6659,777700.0
2016-12-13 09:50:00,62.77,63.0,62.77,62.94,853193.0,56.6659,56.8735,56.6659,56.8193,853193.0
2016-12-13 09:55:00,62.94,62.99,62.85,62.88,400182.0,56.8193,56.8645,56.7381,56.7652,400182.0
2016-12-13 10:00:00,62.88,62.89,62.78,62.81,331866.0,56.7652,56.7742,56.6749,56.702,331866.0
2016-12-13 10:05:00,62.82,62.87,62.71,62.86,274317.0,56.711,56.7561,56.6117,56.7471,274317.0
2016-12-13 10:10:00,62.86,62.93,62.82,62.9,324337.0,56.7471,56.8103,56.711,56.7832,324337.0
2016-12-13 10:15:00,62.9,62.98,62.88,62.97,408179.0,56.7832,56.8554,56.7652,56.8464,408179.0
2016-12-13 10:20:00,62.98,63.22,62.97,63.12,739939.0,56.8554,57.0721,56.8464,56.9818,739939.0
2016-12-13 10:25:00,63.11,63.23,63.11,63.19,506333.0,56.9728,57.0811,56.9728,57.045,506333.0
2016-12-13 10:30:00,63.18,63.29,63.12,63.12,566354.0,57.036,57.1353,56.9818,56.9818,566354.0
2016-12-13 10:35:00,63.13,63.14,62.96,62.96,617828.0,56.9908,56.9999,56.8374,56.8374,617828.0
2016-12-13 10:40:00,62.97,63.14,62.96,63.0,409742.0,56.8464,56.9999,56.8374,56.8735,409742.0
2016-12-13 10:45:00,63.0,63.1,62.97,63.02,368005.0,56.8735,56.9638,56.8464,56.8915,368005.0
2016-12-13 10:50:00,63.01,63.13,62.97,63.13,329003.0,56.8825,56.9908,56.8464,56.9908,329003.0
2016-12-13 10:55:00,63.13,63.13,63.07,63.08,234872.0,56.9908,56.9908,56.9367,56.9457,234872.0
2016-12-13 11:00:00,63.09,63.11,62.93,62.94,301826.0,56.9547,56.9728,56.8103,56.8193,301826.0
2016-12-13 11:05:00,62.94,62.95,62.86,62.91,283115.0,56.8193,56.8284,56.7471,56.7922,283115.0
2016-12-13 11:10:00,62.91,62.98,62.9,62.95,231949.0,56.7922,56.8554,56.7832,56.8284,231949.0
2016-12-13 11:15:00,62.94,63.03,62.91,63.03,362055.0,56.8193,56.9006,56.7922,56.9006,362055.0
2016-12-13 11:20:00,63.03,63.14,63.0,63.12,286639.0,56.9006,56.9999,56.8735,56.9818,286639.0
2016-12-13 11:25:00,63.11,63.18,63.09,63.15,334281.0,56.9728,57.036,56.9547,57.0089,334281.0
2016-12-13 11:30:00,63.14,63.19,63.13,63.19,179797.0,56.9999,57.045,56.9908,57.045,179797.0
2016-12-13 11:35:00,63.19,63.24,63.12,63.15,386427.0,57.045,57.0902,56.9818,57.0089,386427.0
2016-12-13 11:40:00,63.15,63.24,63.15,63.23,217634.0,57.0089,57.0902,57.0089,57.0811,217634.0
2016-12-13 11:45:00,63.23,63.28,63.17,63.26,338780.0,57.0811,57.1263,57.027,57.1082,338780.0
2016-12-13 11:50:00,63.26,63.3,63.22,63.25,173888.0,57.1082,57.1443,57.0721,57.0992,173888.0
2016-12-13 11:55:00,63.26,63.33,63.22,63.3,247825.0,57.1082,57.1714,57.0721,57.1443,247825.0
2016-12-13 12:00:00,63.3,63.35,63.27,63.29,228288.0,57.1443,57.1895,57.1172,57.1353,228288.0
2016-12-13 12:05:00,63.29,63.29,63.2,63.22,320246.0,57.1353,57.1353,57.054,57.0721,320246.0
2016-12-13 12:10:00,63.22,63.32,63.22,63.29,242995.0,57.0721,57.1624,57.0721,57.1353,242995.0
2016-12-13 12:15:00,63.29,63.42,63.28,63.36,289729.0,57.1353,57.2526,57.1263,57.1985,289729.0
2016-12-13 12:20:00,63.37,63.37,63.23,63.26,411155.0,57.2075,57.2075,57.0811,57.1082,411155.0
2016-12-13 12:25:00,63.25,63.27,63.13,63.14,409615.0,57.0992,57.1172,56.9908,56.9999,409615.0
2016-12-13 12:30:00,63.14,63.21,63.13,63.16,282730.0,56.9999,57.0631,56.9908,57.0179,282730.0
2016-12-13 12:35:00,63.16,63.19,63.12,63.16,193171.0,57.0179,57.045,56.9818,57.0179,193171.0
2016-12-13 12:40:00,63.17,63.21,63.1,63.19,386166.0,57.027,57.0631,56.9638,57.045,386166.0
2016-12-13 12:45:00,63.19,63.29,63.17,63.26,356901.0,57.045,57.1353,57.027,57.1082,356901.0
2016-12-13 12:50:00,63.26,63.27,63.18,63.22,380726.0,57.1082,57.1172,57.036,57.0721,380726.0
2016-12-13 12:55:00,63.22,63.22,63.1,63.1,232200.0,57.0721,57.0721,56.9638,56.9638,232200.0
2016-12-13 13:00:00,63.09,63.18,63.08,63.15,307364.0,56.9547,57.036,56.9457,57.0089,307364.0
2016-12-13 13:05:00,63.16,63.2,63.13,63.16,153173.0,57.0179,57.054,56.9908,57.0179,153173.0
2016-12-13 13:10:00,63.15,63.2,63.13,63.19,144603.0,57.0089,57.054,56.9908,57.045,144603.0
2016-12-13 13:15:00,63.2,63.33,63.17,63.32,281536.0,57.054,57.1714,57.027,57.1624,281536.0
2016-12-13 13:20:00,63.32,63.36,63.27,63.33,287342.0,57.1624,57.1985,57.1172,57.1714,287342.0
2016-12-13 13:25:00,63.34,63.4,63.31,63.39,243249.0,57.1804,57.2346,57.1533,57.2256,243249.0
2016-12-13 13:30:00,63.38,63.4,63.32,63.33,212096.0,57.2165,57.2346,57.1624,57.1714,212096.0
2016-12-13 13:35:00,63.34,63.36,63.27,63.31,265710.0,57.1804,57.1985,57.1172,57.1533,265710.0
2016-12-13 13:40:00,63.32,63.33,63.25,63.27,168189.0,57.1624,57.1714,57.0992,57.1172,168189.0
2016-12-13 13:45:00,63.26,63.27,63.19,63.21,172778.0,57.1082,57.1172,57.045,57.0631,172778.0
2016-12-13 13:50:00,63.21,63.28,63.21,63.26,137973.0,57.0631,57.1263,57.0631,57.1082,137973.0
2016-12-13 13:55:00,63.26,63.3,63.22,63.26,200114.0,57.1082,57.1443,57.0721,57.1082,200114.0
2016-12-13 14:00:00,63.26,63.28,63.23,63.24,151685.0,57.1082,57.1263,57.0811,57.0902,151685.0
2016-12-13 14:05:00,63.24,63.27,63.22,63.23,148668.0,57.0902,57.1172,57.0721,57.0811,148668.0
2016-12-13 14:10:00,63.23,63.27,63.22,63.23,217955.0,57.0811,57.1172,57.0721,57.0811,217955.0
2016-12-13 14:15:00,63.23,63.24,63.14,63.15,353433.0,57.0811,57.0902,56.9999,57.0089,353433.0
2016-12-13 14:20:00,63.15,63.16,63.03,63.05,295343.0,57.0089,57.0179,56.9006,56.9186,295343.0
2016-12-13 14:25:00,63.06,63.06,62.97,62.99,242955.0,56.9277,56.9277,56.8464,56.8645,242955.0
2016-12-13 14:30:00,62.99,63.07,62.98,63.05,362276.0,56.8645,56.9367,56.8554,56.9186,362276.0
2016-12-13 14:35:00,63.05,63.06,62.98,63.04,255257.0,56.9186,56.9277,56.8554,56.9096,255257.0
2016-12-13 14:40:00,63.04,63.06,62.98,63.02,341668.0,56.9096,56.9277,56.8554,56.8915,341668.0
2016-12-13 14:45:00,63.02,63.06,62.99,63.04,337183.0,56.8915,56.9277,56.8645,56.9096,337183.0
2016-12-13 14:50:00,63.04,63.14,63.04,63.12,263317.0,56.9096,56.9999,56.9096,56.9818,263317.0
2016-12-13 14:55:00,63.12,63.18,63.09,63.13,222564.0,56.9818,57.036,56.9547,56.9908,222564.0
2016-12-13 15:00:00,63.13,63.21,63.11,63.2,183907.0,56.9908,57.0631,56.9728,57.054,183907.0
2016-12-13 15:05:00,63.21,63.22,63.15,63.2,194130.0,57.0631,57.0721,57.0089,57.054,194130.0
2016-12-13 15:10:00,63.2,63.24,63.16,63.17,224650.0,57.054,57.0902,57.0179,57.027,224650.0
2016-12-13 15:15:00,63.18,63.24,63.17,63.19,295242.0,57.036,57.0902,57.027,57.045,295242.0
2016-12-13 15:20:00,63.19,63.21,63.16,63.19,214109.0,57.045,57.0631,57.0179,57.045,214109.0
2016-12-13 15:25:00,63.19,63.21,63.17,63.19,225027.0,57.045,57.0631,57.027,57.045,225027.0
2016-12-13 15:30:00,63.2,63.25,63.18,63.24,534849.0,57.054,57.0992,57.036,57.0902,534849.0
2016-12-13 15:35:00,63.24,63.25,63.18,63.2,546923.0,57.0902,57.0992,57.036,57.054,546923.0
2016-12-13 15:40:00,63.2,63.26,63.18,63.19,517888.0,57.054,57.1082,57.036,57.045,517888.0
2016-12-13 15:45:00,63.18,63.24,63.14,63.15,444606.0,57.036,57.0902,56.9999,57.0089,444606.0
2016-12-13 15:50:00,63.15,63.15,63.03,63.05,751912.0,57.0089,57.0089,56.9006,56.9186,751912.0
2016-12-13 15:55:00,63.04,63.06,62.91,62.98,1738955.0,56.9096,56.9277,56.7922,56.8554,1738955.0
2016-12-14 09:30:00,63.0,63.45,63.0,63.3,965429.0,56.8735,57.2797,56.8735,57.1443,965429.0
2016-12-14 09:35:00,63.3,63.34,63.13,63.19,481126.0,57.1443,57.1804,56.9908,57.045,481126.0
2016-12-14 09:40:00,63.18,63.19,63.01,63.02,419670.0,57.036,57.045,56.8825,56.8915,419670.0
2016-12-14 09:45:00,63.01,63.01,62.88,62.97,320061.0,56.8825,56.8825,56.7652,56.8464,320061.0
2016-12-14 09:50:00,62.97,63.03,62.94,62.98,290245.0,56.8464,56.9006,56.8193,56.8554,290245.0
2016-12-14 09:55:00,62.98,63.1,62.98,63.05,268748.0,56.8554,56.9638,56.8554,56.9186,268748.0
2016-12-14 10:00:00,63.06,63.1,63.03,63.1,404276.0,56.9277,56.9638,56.9006,56.9638,404276.0
2016-12-14 10:05:00,63.1,63.12,63.05,63.05,173177.0,56.9638,56.9818,56.9186,56.9186,173177.0
2016-12-14 10:10:00,63.06,63.14,63.03,63.08,289590.0,56.9277,56.9999,56.9006,56.9457,289590.0
2016-12-14 10:15:00,63.08,63.21,63.07,63.21,238399.0,56.9457,57.0631,56.9367,57.0631,238399.0
2016-12-14 10:20:00,63.21,63.21,63.11,63.17,261904.0,57.0631,57.0631,56.9728,57.027,261904.0
2016-12-14 10:25:00,63.17,63.21,63.14,63.16,221434.0,57.027,57.0631,56.9999,57.0179,221434.0
2016-12-14 10:30:00,63.17,63.24,63.14,63.18,287305.0,57.027,57.0902,56.9999,57.036,287305.0
2016-12-14 10:35:00,63.18,63.2,63.06,63.06,254130.0,57.036,57.054,56.9277,56.9277,254130.0
2016-12-14 10:40:00,63.07,63.13,63.06,63.1,128119.0,56.9367,56.9908,56.9277,56.9638,128119.0
2016-12-14 10:45:00,63.09,63.13,63.07,63.11,152079.0,56.9547,56.9908,56.9367,56.9728,152079.0
2016-12-14 10:50:00,63.12,63.12,63.05,63.11,220427.0,56.9818,56.9818,56.9186,56.9728,220427.0
2016-12-14 10:55:00,63.1,63.11,62.98,62.99,237097.0,56.9638,56.9728,56.8554,56.8645,237097.0
2016-12-14 11:00:00,63.0,63.01,62.96,62.98,144543.0,56.8735,56.8825,56.8374,56.8554,144543.0
2016-12-14 11:05:00,62.97,62.98,62.91,62.96,152823.0,56.8464,56.8554,56.7922,56.8374,152823.0
2016-12-14 11:10:00,62.96,62.96,62.89,62.91,189304.0,56.8374,56.8374,56.7742,56.7922,189304.0
2016-12-14 11:15:00,62.9,62.93,62.88,62.9,174141.0,56.7832,56.8103,56.7652,56.7832,174141.0
2016-12-14 11:20:00,62.91,62.96,62.84,62.95,243337.0,56.7922,56.8374,56.7291,56.8284,243337.0
2016-12-14 11:25:00,62.94,62.97,62.91,62.94,202481.0,56.8193,56.8464,56.7922,56.8193,202481.0
2016-12-14 11:30:00,62.94,62.99,62.92,62.99,155891.0,56.8193,56.8645,56.8013,56.8645,155891.0
2016-12-14 11:35:00,62.99,63.02,62.92,63.01,247506.0,56.8645,56.8915,56.8013,56.8825,247506.0
2016-12-14 11:40:00,63.02,63.03,62.98,63.01,274079.0,56.8915,56.9006,56.8554,56.8825,274079.0
2016-12-14 11:45:00,63.02,63.06,63.0,63.02,196951.0,56.8915,56.9277,56.8735,56.8915,196951.0
2016-12-14 11:50:00,63.02,63.11,63.0,63.05,206266.0,56.8915,56.9728,56.8735,56.9186,206266.0
2016-12-14 11:55:00,63.04,63.07,63.0,63.05,76160.0,56.9096,56.9367,56.8735,56.9186,76160.0
2016-12-14 12:00:00,63.06,63.09,63.02,63.09,156214.0,56.9277,56.9547,56.8915,56.9547,156214.0
2016-12-14 12:05:00,63.09,63.09,63.03,63.05,124722.0,56.9547,56.9547,56.9006,56.9186,124722.0
2016-12-14 12:10:00,63.05,63.07,63.02,63.05,148518.0,56.9186,56.9367,56.8915,56.9186,148518.0
2016-12-14 12:15:00,63.05,63.09,63.04,63.05,176264.0,56.9186,56.9547,56.9096,56.9186,176264.0
2016-12-14 12:20:00,63.04,63.06,63.02,63.05,154867.0,56.9096,56.9277,56.8915,56.9186,154867.0
2016-12-14 12:25:00,63.06,63.07,63.02,63.05,133149.0,56.9277,56.9367,56.8915,56.9186,133149.0
2016-12-14 12:30:00,63.06,63.07,63.03,63.05,178507.0,56.9277,56.9367,56.9006,56.9186,178507.0
2016-12-14 12:35:00,63.05,63.07,63.02,63.05,137047.0,56.9186,56.9367,56.8915,56.9186,137047.0
2016-12-14 12:40:00,63.05,63.09,63.03,63.07,145705.0,56.9186,56.9547,56.9006,56.9367,145705.0
2016-12-14 12:45:00,63.08,63.09,63.03,63.05,112901.0,56.9457,56.9547,56.9006,56.9186,112901.0
2016-12-14 12:50:00,63.05,63.07,63.03,63.05,94044.0,56.9186,56.9367,56.9006,56.9186,94044.0
2016-12-14 12:55:00,63.05,63.12,63.04,63.09,126026.0,56.9186,56.9818,56.9096,56.9547,126026.0
2016-12-14 13:00:00,63.09,63.13,63.08,63.11,170696.0,56.9547,56.9908,56.9457,56.9728,170696.0
2016-12-14 13:05:00,63.11,63.11,63.06,63.07,122355.0,56.9728,56.9728,56.9277,56.9367,122355.0
2016-12-14 13:10:00,63.07,63.11,63.05,63.1,131681.0,56.9367,56.9728,56.9186,56.9638,131681.0
2016-12-14 13:15:00,63.1,63.12,63.08,63.09,130020.0,56.9638,56.9818,56.9457,56.9547,130020.0
2016-12-14 13:20:00,63.09,63.11,63.06,63.09,136681.0,56.9547,56.9728,56.9277,56.9547,136681.0
2016-12-14 13:25:00,63.1,63.1,63.04,63.07,134680.0,56.9638,56.9638,56.9096,56.9367,134680.0
2016-12-14 13:30:00,63.07,63.08,63.03,63.05,185258.0,56.9367,56.9457,56.9006,56.9186,185258.0
2016-12-14 13:35:00,63.04,63.07,63.03,63.04,127898.0,56.9096,56.9367,56.9006,56.9096,127898.0
2016-12-14 13:40:00,63.04,63.07,63.03,63.06,112416.0,56.9096,56.9367,56.9006,56.9277,112416.0
2016-12-14 13:45:00,63.05,63.07,63.0,63.03,129306.0,56.9186,56.9367,56.8735,56.9006,129306.0
2016-12-14 13:50:00,63.02,63.03,62.99,63.02,231420.0,56.8915,56.9006,56.8645,56.8915,231420.0
2016-12-14 13:55:00,63.02,63.19,63.01,63.17,151029.0,56.8915,57.045,56.8825,57.027,151029.0
2016-12-14 14:00:00,63.18,63.24,62.92,63.13,399872.0,57.036,57.0902,56.8013,56.9908,399872.0
2016-12-14 14:05:00,63.13,63.13,62.93,63.06,450732.0,56.9908,56.9908,56.8103,56.9277,450732.0
2016-12-14 14:10:00,63.05,63.16,62.7,62.7,578553.0,56.9186,57.0179,56.6027,56.6027,578553.0
2016-12-14 14:15:00,62.7,62.9,62.62,62.87,595035.0,56.6027,56.7832,56.5304,56.7561,595035.0
2016-12-14 14:20:00,62.88,62.9,62.78,62.81,292313.0,56.7652,56.7832,56.6749,56.702,292313.0
2016-12-14 14:25:00,62.81,62.83,62.67,62.78,590115.0,56.702,56.72,56.5756,56.6749,590115.0
2016-12-14 14:30:00,62.78,62.93,62.76,62.88,442427.0,56.6749,56.8103,56.6568,56.7652,442427.0
2016-12-14 14:35:00,62.89,62.96,62.85,62.96,560724.0,56.7742,56.8374,56.7381,56.8374,560724.0
2016-12-14 14:40:00,62.96,63.2,62.96,63.14,673110.0,56.8374,57.054,56.8374,56.9999,673110.0
2016-12-14 14:45:00,63.16,63.16,63.03,63.08,453819.0,57.0179,57.0179,56.9006,56.9457,453819.0
2016-12-14 14:50:00,63.08,63.09,62.99,63.02,311336.0,56.9457,56.9547,56.8645,56.8915,311336.0
2016-12-14 14:55:00,63.01,63.01,62.87,62.89,439668.0,56.8825,56.8825,56.7561,56.7742,439668.0
2016-12-14 15:00:00,62.88,62.98,62.85,62.93,457046.0,56.7652,56.8554,56.7381,56.8103,457046.0
2016-12-14 15:05:00,62.93,63.02,62.72,62.74,513983.0,56.8103,56.8915,56.6207,56.6388,513983.0
2016-12-14 15:10:00,62.73,62.75,62.59,62.71,588063.0,56.6297,56.6478,56.5034,56.6117,588063.0
2016-12-14 15:15:00,62.7,62.73,62.53,62.72,479235.0,56.6027,56.6297,56.4492,56.6207,479235.0
2016-12-14 15:20:00,62.72,62.82,62.69,62.73,306451.0,56.6207,56.711,56.5936,56.6297,306451.0
2016-12-14 15:25:00,62.73,62.8,62.7,62.77,261354.0,56.6297,56.6929,56.6027,56.6659,261354.0
2016-12-14 15:30:00,62.76,63.08,62.75,63.07,752193.0,56.6568,56.9457,56.6478,56.9367,752193.0
2016-12-14 15:35:00,63.07,63.12,62.99,63.04,447737.0,56.9367,56.9818,56.8645,56.9096,447737.0
2016-12-14 15:40:00,63.04,63.07,62.88,62.89,430973.0,56.9096,56.9367,56.7652,56.7742,430973.0
2016-12-14 15:45:00,62.88,62.98,62.83,62.83,349598.0,56.7652,56.8554,56.72,56.72,349598.0
2016-12-14 15:50:00,62.82,62.83,62.57,62.68,1024942.0,56.711,56.72,56.4853,56.5846,1024942.0
2016-12-14 15:55:00,62.68,62.78,62.62,62.69,1580109.0,56.5846,56.6749,56.5304,56.5936,1580109.0
2016-12-15 09:30:00,62.72,63.0,62.54,62.91,1000407.0,56.6207,56.8735,56.4582,56.7922,1000407.0
2016-12-15 09:35:00,62.91,62.99,62.82,62.93,291737.0,56.7922,56.8645,56.711,56.8103,291737.0
2016-12-15 09:40:00,62.93,62.93,62.62,62.68,334655.0,56.8103,56.8103,56.5304,56.5846,334655.0
2016-12-15 09:45:00,62.67,62.77,62.65,62.76,582916.0,56.5756,56.6659,56.5575,56.6568,582916.0
2016-12-15 09:50:00,62.75,62.83,62.66,62.8,511847.0,56.6478,56.72,56.5666,56.6929,511847.0
2016-12-15 09:55:00,62.79,62.86,62.74,62.83,354228.0,56.6839,56.7471,56.6388,56.72,354228.0
2016-12-15 10:00:00,62.83,62.85,62.7,62.76,323552.0,56.72,56.7381,56.6027,56.6568,323552.0
2016-12-15 10:05:00,62.76,62.88,62.69,62.73,330543.0,56.6568,56.7652,56.5936,56.6297,330543.0
2016-12-15 10:10:00,62.73,62.77,62.68,62.71,216162.0,56.6297,56.6659,56.5846,56.6117,216162.0
2016-12-15 10:15:00,62.71,62.84,62.7,62.8,259601.0,56.6117,56.7291,56.6027,56.6929,259601.0
2016-12-15 10:20:00,62.8,62.8,62.68,62.77,236041.0,56.6929,56.6929,56.5846,56.6659,236041.0
2016-12-15 10:25:00,62.78,62.82,62.73,62.78,179333.0,56.6749,56.711,56.6297,56.6749,179333.0
2016-12-15 10:30:00,62.78,62.78,62.69,62.75,183536.0,56.6749,56.6749,56.5936,56.6478,183536.0
2016-12-15 10:35:00,62.74,62.79,62.68,62.78,272202.0,56.6388,56.6839,56.5846,56.6749,272202.0
2016-12-15 10:40:00,62.78,62.84,62.74,62.77,718150.0,56.6749,56.7291,56.6388,56.6659,718150.0
2016-12-15 10:45:00,62.77,62.79,62.68,62.69,138738.0,56.6659,56.6839,56.5846,56.5936,138738.0
2016-12-15 10:50:00,62.69,62.75,62.68,62.72,215155.0,56.5936,56.6478,56.5846,56.6207,215155.0
2016-12-15 10:55:00,62.72,62.75,62.66,62.7,215015.0,56.6207,56.6478,56.5666,56.6027,215015.0
2016-12-15 11:00:00,62.69,62.84,62.68,62.81,195848.0,56.5936,56.7291,56.5846,56.702,195848.0
2016-12-15 11:05:00,62.81,62.95,62.8,62.92,272687.0,56.702,56.8284,56.6929,56.8013,272687.0
2016-12-15 11:10:00,62.92,63.0,62.92,62.96,218485.0,56.8013,56.8735,56.8013,56.8374,218485.0
2016-12-15 11:15:00,62.97,63.09,62.97,63.07,279284.0,56.8464,56.9547,56.8464,56.9367,279284.0
2016-12-15 11:20:00,63.07,63.13,63.05,63.05,142412.0,56.9367,56.9908,56.9186,56.9186,142412.0
2016-12-15 11:25:00,63.05,63.11,63.0,63.01,270048.0,56.9186,56.9728,56.8735,56.8825,270048.0
2016-12-15 11:30:00,63.02,63.07,62.99,63.01,260940.0,56.8915,56.9367,56.8645,56.8825,260940.0
2016-12-15 11:35:00,63.01,63.12,63.0,63.11,196100.0,56.8825,56.9818,56.8735,56.9728,196100.0
2016-12-15 11:40:00,63.11,63.16,63.05,63.07,234443.0,56.9728,57.0179,56.9186,56.9367,234443.0
2016-12-15 11:45:00,63.06,63.08,62.93,62.93,373362.0,56.9277,56.9457,56.8103,56.8103,373362.0
2016-12-15 11:50:00,62.94,62.97,62.88,62.89,175068.0,56.8193,56.8464,56.7652,56.7742,175068.0
2016-12-15 11:55:00,62.89,63.0,62.86,62.99,127191.0,56.7742,56.8735,56.7471,56.8645,127191.0
2016-12-15 12:00:00,62.99,63.0,62.93,62.96,98138.0,56.8645,56.8735,56.8103,56.8374,98138.0
2016-12-15 12:05:00,62.96,62.97,62.87,62.93,151213.0,56.8374,56.8464,56.7561,56.8103,151213.0
2016-12-15 12:10:00,62.93,62.98,62.92,62.95,165724.0,56.8103,56.8554,56.8013,56.8284,165724.0
2016-12-15 12:15:00,62.95,62.99,62.92,62.99,248569.0,56.8284,56.8645,56.8013,56.8645,248569.0
2016-12-15 12:20:00,62.99,63.01,62.98,63.0,79271.0,56.8645,56.8825,56.8554,56.8735,79271.0
2016-12-15 12:25:00,63.0,63.03,62.98,62.98,155783.0,56.8735,56.9006,56.8554,56.8554,155783.0
2016-12-15 12:30:00,62.98,63.03,62.95,63.01,210934.0,56.8554,56.9006,56.8284,56.8825,210934.0
2016-12-15 12:35:00,63.01,63.03,62.96,62.96,118614.0,56.8825,56.9006,56.8374,56.8374,118614.0
2016-12-15 12:40:00,62.96,63.01,62.95,62.97,157418.0,56.8374,56.8825,56.8284,56.8464,157418.0
2016-12-15 12:45:00,62.98,62.99,62.93,62.97,103714.0,56.8554,56.8645,56.8103,56.8464,103714.0
2016-12-15 12:50:00,62.98,62.99,62.86,62.89,278110.0,56.8554,56.8645,56.7471,56.7742,278110.0
2016-12-15 12:55:00,62.89,62.96,62.86,62.94,299770.0,56.7742,56.8374,56.7471,56.8193,299770.0
2016-12-15 13:00:00,62.94,62.98,62.89,62.96,280278.0,56.8193,56.8554,56.7742,56.8374,280278.0
2016-12-15 13:05:00,62.96,63.05,62.95,63.04,387316.0,56.8374,56.9186,56.8284,56.9096,387316.0
2016-12-15 13:10:00,63.05,63.07,63.02,63.05,178786.0,56.9186,56.9367,56.8915,56.9186,178786.0
2016-12-15 13:15:00,63.05,63.08,63.02,63.05,118263.0,56.9186,56.9457,56.8915,56.9186,118263.0
2016-12-15 13:20:00,63.05,63.06,63.02,63.04,138378.0,56.9186,56.9277,56.8915,56.9096,138378.0
2016-12-15 13:25:00,63.04,63.04,62.94,62.96,130040.0,56.9096,56.9096,56.8193,56.8374,130040.0
2016-12-15 13:30:00,62.97,63.0,62.96,62.97,190926.0,56.8464,56.8735,56.8374,56.8464,190926.0
2016-12-15 13:35:00,62.98,62.99,62.88,62.89,181798.0,56.8554,56.8645,56.7652,56.7742,181798.0
2016-12-15 13:40:00,62.89,62.91,62.86,62.86,134071.0,56.7742,56.7922,56.7471,56.7471,134071.0
2016-12-15 13:45:00,62.86,62.87,62.65,62.65,268035.0,56.7471,56.7561,56.5575,56.5575,268035.0
2016-12-15 13:50:00,62.65,62.67,62.37,62.4,642365.0,56.5575,56.5756,56.3048,56.3318,642365.0
2016-12-15 13:55:00,62.39,62.47,62.3,62.45,683060.0,56.3228,56.395,56.2416,56.377,683060.0
2016-12-15 14:00:00,62.45,62.51,62.38,62.49,316867.0,56.377,56.4311,56.3138,56.4131,316867.0
2016-12-15 14:05:00,62.49,62.55,62.46,62.53,398233.0,56.4131,56.4673,56.386,56.4492,398233.0
2016-12-15 14:10:00,62.53,62.59,62.51,62.55,157921.0,56.4492,56.5034,56.4311,56.4673,157921.0
2016-12-15 14:15:00,62.56,62.64,62.51,62.6,369829.0,56.4763,56.5485,56.4311,56.5124,369829.0
2016-12-15 14:20:00,62.6,62.63,62.57,62.58,326589.0,56.5124,56.5395,56.4853,56.4943,326589.0
2016-12-15 14:25:00,62.58,62.64,62.55,62.62,459998.0,56.4943,56.5485,56.4673,56.5304,459998.0
2016-12-15 14:30:00,62.62,62.64,62.55,62.58,288726.0,56.5304,56.5485,56.4673,56.4943,288726.0
2016-12-15 14:35:00,62.58,62.61,62.55,62.55,178980.0,56.4943,56.5214,56.4673,56.4673,178980.0
2016-12-15 14:40:00,62.55,62.61,62.54,62.6,176398.0,56.4673,56.5214,56.4582,56.5124,176398.0
2016-12-15 14:45:00,62.61,62.61,62.52,62.54,148127.0,56.5214,56.5214,56.4402,56.4582,148127.0
2016-12-15 14:50:00,62.54,62.61,62.53,62.55,212921.0,56.4582,56.5214,56.4492,56.4673,212921.0
2016-12-15 14:55:00,62.55,62.58,62.49,62.49,159379.0,56.4673,56.4943,56.4131,56.4131,159379.0
2016-12-15 15:00:00,62.5,62.54,62.47,62.52,290862.0,56.4221,56.4582,56.395,56.4402,290862.0
2016-12-15 15:05:00,62.52,62.53,62.49,62.49,154756.0,56.4402,56.4492,56.4131,56.4131,154756.0
2016-12-15 15:10:00,62.49,62.49,62.4,62.43,313139.0,56.4131,56.4131,56.3318,56.3589,313139.0
2016-12-15 15:15:00,62.43,62.55,62.42,62.54,345829.0,56.3589,56.4673,56.3499,56.4582,345829.0
2016-12-15 15:20:00,62.54,62.61,62.54,62.55,278971.0,56.4582,56.5214,56.4582,56.4673,278971.0
2016-12-15 15:25:00,62.55,62.56,62.49,62.52,211628.0,56.4673,56.4763,56.4131,56.4402,211628.0
2016-12-15 15:30:00,62.52,62.64,62.52,62.62,292050.0,56.4402,56.5485,56.4402,56.5304,292050.0
2016-12-15 15:35:00,62.61,62.64,62.55,62.64,367750.0,56.5214,56.5485,56.4673,56.5485,367750.0
2016-12-15 15:40:00,62.64,62.69,62.59,62.67,529061.0,56.5485,56.5936,56.5034,56.5756,529061.0
2016-12-15 15:45:00,62.68,62.75,62.67,62.68,703876.0,56.5846,56.6478,56.5756,56.5846,703876.0
2016-12-15 15:50:00,62.68,62.71,62.62,62.67,652884.0,56.5846,56.6117,56.5304,56.5756,652884.0
2016-12-15 15:55:00,62.67,62.67,62.49,62.57,1134188.0,56.5756,56.5756,56.4131,56.4853,1134188.0
2016-12-16 09:30:00,62.91,62.95,62.71,62.76,10719253.0,56.7922,56.8284,56.6117,56.6568,10719253.0
2016-12-16 09:35:00,62.76,62.81,62.48,62.55,855473.0,56.6568,56.702,56.4041,56.4673,855473.0
2016-12-16 09:40:00,62.55,62.59,62.36,62.37,625504.0,56.4673,56.5034,56.2957,56.3048,625504.0
2016-12-16 09:45:00,62.37,62.49,62.27,62.29,701435.0,56.3048,56.4131,56.2145,56.2325,701435.0
2016-12-16 09:50:00,62.29,62.4,62.25,62.34,380586.0,56.2325,56.3318,56.1964,56.2777,380586.0
2016-12-16 09:55:00,62.35,62.45,62.31,62.42,439775.0,56.2867,56.377,56.2506,56.3499,439775.0
2016-12-16 10:00:00,62.42,62.45,62.29,62.35,341057.0,56.3499,56.377,56.2325,56.2867,341057.0
2016-12-16 10:05:00,62.35,62.41,62.34,62.37,181321.0,56.2867,56.3409,56.2777,56.3048,181321.0
2016-12-16 10:10:00,62.36,62.47,62.34,62.43,245054.0,56.2957,56.395,56.2777,56.3589,245054.0
2016-12-16 10:15:00,62.43,62.44,62.32,62.32,139240.0,56.3589,56.3679,56.2596,56.2596,139240.0
2016-12-16 10:20:00,62.32,62.34,62.24,62.28,195305.0,56.2596,56.2777,56.1874,56.2235,195305.0
2016-12-16 10:25:00,62.29,62.35,62.28,62.35,315641.0,56.2325,56.2867,56.2235,56.2867,315641.0
2016-12-16 10:30:00,62.35,62.36,62.26,62.27,205310.0,56.2867,56.2957,56.2055,56.2145,205310.0
2016-12-16 10:35:00,62.28,62.38,62.26,62.35,242653.0,56.2235,56.3138,56.2055,56.2867,242653.0
2016-12-16 10:40:00,62.35,62.45,62.33,62.38,313193.0,56.2867,56.377,56.2686,56.3138,313193.0
2016-12-16 10:45:00,62.38,62.41,62.3,62.3,179262.0,56.3138,56.3409,56.2416,56.2416,179262.0
2016-12-16 10:50:00,62.29,62.35,62.28,62.33,146064.0,56.2325,56.2867,56.2235,56.2686,146064.0
2016-12-16 10:55:00,62.32,62.34,62.27,62.3,152715.0,56.2596,56.2777,56.2145,56.2416,152715.0
2016-12-16 11:00:00,62.3,62.31,62.23,62.23,213791.0,56.2416,56.2506,56.1784,56.1784,213791.0
2016-12-16 11:05:00,62.23,62.26,62.22,62.23,342654.0,56.1784,56.2055,56.1693,56.1784,342654.0
2016-12-16 11:10:00,62.24,62.3,62.22,62.28,348038.0,56.1874,56.2416,56.1693,56.2235,348038.0
2016-12-16 11:15:00,62.29,62.37,62.26,62.37,348030.0,56.2325,56.3048,56.2055,56.3048,348030.0
2016-12-16 11:20:00,62.37,62.38,62.33,62.36,430342.0,56.3048,56.3138,56.2686,56.2957,430342.0
2016-12-16 11:25:00,62.36,62.39,62.28,62.28,294624.0,56.2957,56.3228,56.2235,56.2235,294624.0
2016-12-16 11:30:00,62.29,62.36,62.24,62.36,205861.0,56.2325,56.2957,56.1874,56.2957,205861.0
2016-12-16 11:35:00,62.35,62.44,62.34,62.43,212131.0,56.2867,56.3679,56.2777,56.3589,212131.0
2016-12-16 11:40:00,62.43,62.46,62.39,62.42,258438.0,56.3589,56.386,56.3228,56.3499,258438.0
2016-12-16 11:45:00,62.42,62.45,62.37,62.39,167774.0,56.3499,56.377,56.3048,56.3228,167774.0
2016-12-16 11:50:00,62.39,62.41,62.38,62.39,129620.0,56.3228,56.3409,56.3138,56.3228,129620.0
2016-12-16 11:55:00,62.39,62.4,62.36,62.36,114797.0,56.3228,56.3318,56.2957,56.2957,114797.0
2016-12-16 12:00:00,62.37,62.39,62.3,62.32,104901.0,56.3048,56.3228,56.2416,56.2596,104901.0
2016-12-16 12:05:00,62.32,62.35,62.27,62.34,119819.0,56.2596,56.2867,56.2145,56.2777,119819.0
2016-12-16 12:10:00,62.35,62.35,62.29,62.31,130791.0,56.2867,56.2867,56.2325,56.2506,130791.0
2016-12-16 12:15:00,62.3,62.32,62.25,62.26,141072.0,56.2416,56.2596,56.1964,56.2055,141072.0
2016-12-16 12:20:00,62.26,62.32,62.25,62.29,129800.0,56.2055,56.2596,56.1964,56.2325,129800.0
2016-12-16 12:25:00,62.29,62.34,62.28,62.32,154125.0,56.2325,56.2777,56.2235,56.2596,154125.0
2016-12-16 12:30:00,62.31,62.43,62.3,62.42,224210.0,56.2506,56.3589,56.2416,56.3499,224210.0
2016-12-16 12:35:00,62.41,62.41,62.35,62.38,180285.0,56.3409,56.3409,56.2867,56.3138,180285.0
2016-12-16 12:40:00,62.38,62.41,62.32,62.34,80459.0,56.3138,56.3409,56.2596,56.2777,80459.0
2016-12-16 12:45:00,62.33,62.37,62.3,62.36,115188.0,56.2686,56.3048,56.2416,56.2957,115188.0
2016-12-16 12:50:00,62.36,62.36,62.22,62.23,287941.0,56.2957,56.2957,56.1693,56.1784,287941.0
2016-12-16 12:55:00,62.23,62.27,62.22,62.25,201325.0,56.1784,56.2145,56.1693,56.1964,201325.0
2016-12-16 13:00:00,62.24,62.27,62.18,62.21,165151.0,56.1874,56.2145,56.1332,56.1603,165151.0
2016-12-16 13:05:00,62.21,62.24,62.18,62.2,122883.0,56.1603,56.1874,56.1332,56.1513,122883.0
2016-12-16 13:10:00,62.2,62.21,62.12,62.16,136770.0,56.1513,56.1603,56.0791,56.1152,136770.0
2016-12-16 13:15:00,62.16,62.21,62.11,62.2,267783.0,56.1152,56.1603,56.07,56.1513,267783.0
2016-12-16 13:20:00,62.2,62.25,62.18,62.25,126503.0,56.1513,56.1964,56.1332,56.1964,126503.0
2016-12-16 13:25:00,62.24,62.25,62.17,62.18,118971.0,56.1874,56.1964,56.1242,56.1332,118971.0
2016-12-16 13:30:00,62.18,62.22,62.17,62.21,101704.0,56.1332,56.1693,56.1242,56.1603,101704.0
2016-12-16 13:35:00,62.21,62.24,62.19,62.22,126383.0,56.1603,56.1874,56.1423,56.1693,126383.0
2016-12-16 13:40:00,62.22,62.28,62.21,62.28,142594.0,56.1693,56.2235,56.1603,56.2235,142594.0
2016-12-16 13:45:00,62.27,62.29,62.24,62.26,135851.0,56.2145,56.2325,56.1874,56.2055,135851.0
2016-12-16 13:50:00,62.26,62.35,62.25,62.34,165444.0,56.2055,56.2867,56.1964,56.2777,165444.0
2016-12-16 13:55:00,62.34,62.36,62.31,62.34,160096.0,56.2777,56.2957,56.2506,56.2777,160096.0
2016-12-16 14:00:00,62.34,62.4,62.32,62.33,162738.0,56.2777,56.3318,56.2596,56.2686,162738.0
2016-12-16 14:05:00,62.34,62.44,62.28,62.41,255525.0,56.2777,56.3679,56.2235,56.3409,255525.0
2016-12-16 14:10:00,62.41,62.48,62.4,62.47,345596.0,56.3409,56.4041,56.3318,56.395,345596.0
2016-12-16 14:15:00,62.47,62.47,62.37,62.38,176714.0,56.395,56.395,56.3048,56.3138,176714.0
2016-12-16 14:20:00,62.38,62.41,62.37,62.41,155721.0,56.3138,56.3409,56.3048,56.3409,155721.0
2016-12-16 14:25:00,62.41,62.44,62.39,62.4,153272.0,56.3409,56.3679,56.3228,56.3318,153272.0
2016-12-16 14:30:00,62.39,62.45,62.39,62.44,228523.0,56.3228,56.377,56.3228,56.3679,228523.0
2016-12-16 14:35:00,62.43,62.47,62.39,62.4,185254.0,56.3589,56.395,56.3228,56.3318,185254.0
2016-12-16 14:40:00,62.39,62.45,62.36,62.44,217936.0,56.3228,56.377,56.2957,56.3679,217936.0
2016-12-16 14:45:00,62.44,62.46,62.41,62.44,183854.0,56.3679,56.386,56.3409,56.3679,183854.0
2016-12-16 14:50:00,62.44,62.46,62.34,62.36,187766.0,56.3679,56.386,56.2777,56.2957,187766.0
2016-12-16 14:55:00,62.36,62.39,62.34,62.38,117855.0,56.2957,56.3228,56.2777,56.3138,117855.0
2016-12-16 15:00:00,62.38,62.42,62.33,62.34,161098.0,56.3138,56.3499,56.2686,56.2777,161098.0
2016-12-16 15:05:00,62.34,62.35,62.26,62.28,282354.0,56.2777,56.2867,56.2055,56.2235,282354.0
2016-12-16 15:10:00,62.28,62.32,62.26,62.31,159426.0,56.2235,56.2596,56.2055,56.2506,159426.0
2016-12-16 15:15:00,62.32,62.32,62.23,62.24,188702.0,56.2596,56.2596,56.1784,56.1874,188702.0
2016-12-16 15:20:00,62.24,62.28,62.21,62.26,229856.0,56.1874,56.2235,56.1603,56.2055,229856.0
2016-12-16 15:25:00,62.26,62.33,62.25,62.33,220437.0,56.2055,56.2686,56.1964,56.2686,220437.0
2016-12-16 15:30:00,62.33,62.4,62.32,62.39,203386.0,56.2686,56.3318,56.2596,56.3228,203386.0
2016-12-16 15:35:00,62.4,62.4,62.34,62.35,280826.0,56.3318,56.3318,56.2777,56.2867,280826.0
2016-12-16 15:40:00,62.34,62.35,62.27,62.29,422281.0,56.2777,56.2867,56.2145,56.2325,422281.0
2016-12-16 15:45:00,62.29,62.37,62.28,62.34,617402.0,56.2325,56.3048,56.2235,56.2777,617402.0
2016-12-16 15:50:00,62.34,62.4,62.32,62.37,977661.0,56.2777,56.3318,56.2596,56.3048,977661.0
2016-12-16 15:55:00,62.37,62.37,62.26,62.3,1975760.0,56.3048,56.3048,56.2055,56.2416,1975760.0
2016-12-19 09:30:00,62.61,62.8,62.51,62.67,792702.0,56.5214,56.6929,56.4311,56.5756,792702.0
2016-12-19 09:35:00,62.67,62.68,62.42,62.62,577003.0,56.5756,56.5846,56.3499,56.5304,577003.0
2016-12-19 09:40:00,62.62,62.8,62.56,62.8,660485.0,56.5304,56.6929,56.4763,56.6929,660485.0
2016-12-19 09:45:00,62.8,62.89,62.72,62.89,370763.0,56.6929,56.7742,56.6207,56.7742,370763.0
2016-12-19 09:50:00,62.89,62.98,62.84,62.98,436453.0,56.7742,56.8554,56.7291,56.8554,436453.0
2016-12-19 09:55:00,62.98,63.04,62.93,63.01,461390.0,56.8554,56.9096,56.8103,56.8825,461390.0
2016-12-19 10:00:00,63.01,63.09,62.97,63.03,310137.0,56.8825,56.9547,56.8464,56.9006,310137.0
2016-12-19 10:05:00,63.01,63.02,62.91,62.99,411874.0,56.8825,56.8915,56.7922,56.8645,411874.0
2016-12-19 10:10:00,62.99,63.05,62.97,63.01,227667.0,56.8645,56.9186,56.8464,56.8825,227667.0
2016-12-19 10:15:00,63.01,63.14,63.0,63.13,397885.0,56.8825,56.9999,56.8735,56.9908,397885.0
2016-12-19 10:20:00,63.12,63.18,63.09,63.17,342123.0,56.9818,57.036,56.9547,57.027,342123.0
2016-12-19 10:25:00,63.17,63.17,63.11,63.16,344094.0,57.027,57.027,56.9728,57.0179,344094.0
2016-12-19 10:30:00,63.16,63.21,63.14,63.19,327630.0,57.0179,57.0631,56.9999,57.045,327630.0
2016-12-19 10:35:00,63.19,63.3,63.18,63.26,378620.0,57.045,57.1443,57.036,57.1082,378620.0
2016-12-19 10:40:00,63.26,63.46,63.26,63.45,494829.0,57.1082,57.2888,57.1082,57.2797,494829.0
2016-12-19 10:45:00,63.45,63.5,63.36,63.48,570974.0,57.2797,57.3249,57.1985,57.3068,570974.0
2016-12-19 10:50:00,63.48,63.48,63.41,63.42,299735.0,57.3068,57.3068,57.2436,57.2526,299735.0
2016-12-19 10:55:00,63.42,63.52,63.41,63.51,586061.0,57.2526,57.3429,57.2436,57.3339,586061.0
2016-12-19 11:00:00,63.5,63.72,63.5,63.65,881975.0,57.3249,57.5235,57.3249,57.4603,881975.0
2016-12-19 11:05:00,63.65,63.67,63.56,63.6,576808.0,57.4603,57.4783,57.379,57.4151,576808.0
2016-12-19 11:10:00,63.6,63.66,63.59,63.64,426492.0,57.4151,57.4693,57.4061,57.4513,426492.0
2016-12-19 11:15:00,63.63,63.64,63.6,63.63,218918.0,57.4422,57.4513,57.4151,57.4422,218918.0
2016-12-19 11:20:00,63.64,63.67,63.55,63.57,440879.0,57.4513,57.4783,57.37,57.3881,440879.0
2016-12-19 11:25:00,63.57,63.61,63.54,63.58,268911.0,57.3881,57.4242,57.361,57.3971,268911.0
2016-12-19 11:30:00,63.57,63.62,63.57,63.59,220610.0,57.3881,57.4332,57.3881,57.4061,220610.0
2016-12-19 11:35:00,63.59,63.61,63.54,63.57,142813.0,57.4061,57.4242,57.361,57.3881,142813.0
2016-12-19 11:40:00,63.57,63.66,63.57,63.65,241275.0,57.3881,57.4693,57.3881,57.4603,241275.0
2016-12-19 11:45:00,63.66,63.67,63.6,63.66,273079.0,57.4693,57.4783,57.4151,57.4693,273079.0
2016-12-19 11:50:00,63.65,63.67,63.6,63.61,317125.0,57.4603,57.4783,57.4151,57.4242,317125.0
2016-12-19 11:55:00,63.61,63.62,63.52,63.52,506234.0,57.4242,57.4332,57.3429,57.3429,506234.0
2016-12-19 12:00:00,63.52,63.56,63.5,63.53,528381.0,57.3429,57.379,57.3249,57.352,528381.0
2016-12-19 12:05:00,63.53,63.55,63.5,63.54,399329.0,57.352,57.37,57.3249,57.361,399329.0
2016-12-19 12:10:00,63.54,63.59,63.53,63.56,134652.0,57.361,57.4061,57.352,57.379,134652.0
2016-12-19 12:15:00,63.56,63.59,63.54,63.57,162150.0,57.379,57.4061,57.361,57.3881,162150.0
2016-12-19 12:20:00,63.58,63.61,63.55,63.57,180123.0,57.3971,57.4242,57.37,57.3881,180123.0
2016-12-19 12:25:00,63.57,63.57,63.5,63.55,141297.0,57.3881,57.3881,57.3249,57.37,141297.0
2016-12-19 12:30:00,63.56,63.61,63.53,63.58,161017.0,57.379,57.4242,57.352,57.3971,161017.0
2016-12-19 12:35:00,63.58,63.62,63.55,63.59,177596.0,57.3971,57.4332,57.37,57.4061,177596.0
2016-12-19 12:40:00,63.59,63.64,63.58,63.64,136936.0,57.4061,57.4513,57.3971,57.4513,136936.0
2016-12-19 12:45:00,63.64,63.65,63.58,63.6,116103.0,57.4513,57.4603,57.3971,57.4151,116103.0
2016-12-19 12:50:00,63.6,63.61,63.57,63.58,105099.0,57.4151,57.4242,57.3881,57.3971,105099.0
2016-12-19 12:55:00,63.58,63.62,63.57,63.59,137478.0,57.3971,57.4332,57.3881,57.4061,137478.0
2016-12-19 13:00:00,63.59,63.63,63.57,63.58,152241.0,57.4061,57.4422,57.3881,57.3971,152241.0
2016-12-19 13:05:00,63.59,63.62,63.56,63.6,174937.0,57.4061,57.4332,57.379,57.4151,174937.0
2016-12-19 13:10:00,63.6,63.61,63.57,63.57,124155.0,57.4151,57.4242,57.3881,57.3881,124155.0
2016-12-19 13:15:00,63.58,63.61,63.55,63.57,187500.0,57.3971,57.4242,57.37,57.3881,187500.0
2016-12-19 13:20:00,63.57,63.64,63.57,63.63,201208.0,57.3881,57.4513,57.3881,57.4422,201208.0
2016-12-19 13:25:00,63.63,63.65,63.57,63.6,158155.0,57.4422,57.4603,57.3881,57.4151,158155.0
2016-12-19 13:30:00,63.6,63.63,63.55,63.55,113871.0,57.4151,57.4422,57.37,57.37,113871.0
2016-12-19 13:35:00,63.56,63.61,63.54,63.61,169435.0,57.379,57.4242,57.361,57.4242,169435.0
2016-12-19 13:40:00,63.61,63.66,63.59,63.66,183247.0,57.4242,57.4693,57.4061,57.4693,183247.0
2016-12-19 13:45:00,63.66,63.68,63.64,63.68,185552.0,57.4693,57.4874,57.4513,57.4874,185552.0
2016-12-19 13:50:00,63.67,63.71,63.64,63.69,217904.0,57.4783,57.5144,57.4513,57.4964,217904.0
2016-12-19 13:55:00,63.7,63.72,63.68,63.7,175750.0,57.5054,57.5235,57.4874,57.5054,175750.0
2016-12-19 14:00:00,63.71,63.72,63.68,63.7,181208.0,57.5144,57.5235,57.4874,57.5054,181208.0
2016-12-19 14:05:00,63.7,63.75,63.7,63.73,184103.0,57.5054,57.5506,57.5054,57.5325,184103.0
2016-12-19 14:10:00,63.74,63.75,63.69,63.71,287236.0,57.5415,57.5506,57.4964,57.5144,287236.0
2016-12-19 14:15:00,63.71,63.75,63.7,63.71,232074.0,57.5144,57.5506,57.5054,57.5144,232074.0
2016-12-19 14:20:00,63.71,63.73,63.7,63.71,147178.0,57.5144,57.5325,57.5054,57.5144,147178.0
2016-12-19 14:25:00,63.71,63.73,63.68,63.71,151885.0,57.5144,57.5325,57.4874,57.5144,151885.0
2016-12-19 14:30:00,63.71,63.72,63.67,63.71,160223.0,57.5144,57.5235,57.4783,57.5144,160223.0
2016-12-19 14:35:00,63.7,63.76,63.69,63.74,228044.0,57.5054,57.5596,57.4964,57.5415,228044.0
2016-12-19 14:40:00,63.74,63.77,63.71,63.72,218561.0,57.5415,57.5686,57.5144,57.5235,218561.0
2016-12-19 14:45:00,63.73,63.76,63.72,63.74,192533.0,57.5325,57.5596,57.5235,57.5415,192533.0
2016-12-19 14:50:00,63.74,63.75,63.69,63.7,178091.0,57.5415,57.5506,57.4964,57.5054,178091.0
2016-12-19 14:55:00,63.7,63.75,63.68,63.7,166971.0,57.5054,57.5506,57.4874,57.5054,166971.0
2016-12-19 15:00:00,63.69,63.71,63.66,63.67,216629.0,57.4964,57.5144,57.4693,57.4783,216629.0
2016-12-19 15:05:00,63.68,63.68,63.61,63.66,246743.0,57.4874,57.4874,57.4242,57.4693,246743.0
2016-12-19 15:10:00,63.65,63.71,63.64,63.69,259245.0,57.4603,57.5144,57.4513,57.4964,259245.0
2016-12-19 15:15:00,63.69,63.7,63.64,63.65,296478.0,57.4964,57.5054,57.4513,57.4603,296478.0
2016-12-19 15:20:00,63.66,63.66,63.58,63.6,287387.0,57.4693,57.4693,57.3971,57.4151,287387.0
2016-12-19 15:25:00,63.59,63.61,63.55,63.59,318782.0,57.4061,57.4242,57.37,57.4061,318782.0
2016-12-19 15:30:00,63.59,63.6,63.55,63.58,274736.0,57.4061,57.4151,57.37,57.3971,274736.0
2016-12-19 15:35:00,63.59,63.6,63.54,63.55,373196.0,57.4061,57.4151,57.361,57.37,373196.0
2016-12-19 15:40:00,63.55,63.56,63.48,63.49,505241.0,57.37,57.379,57.3068,57.3158,505241.0
2016-12-19 15:45:00,63.49,63.5,63.4,63.43,479940.0,57.3158,57.3249,57.2346,57.2617,479940.0
2016-12-19 15:50:00,63.43,63.57,63.42,63.54,620328.0,57.2617,57.3881,57.2526,57.361,620328.0
2016-12-19 15:55:00,63.54,63.65,63.53,63.62,1521614.0,57.361,57.4603,57.352,57.4332,1521614.0
2016-12-20 09:30:00,63.69,63.79,63.64,63.71,786232.0,57.4964,57.5867,57.4513,57.5144,786232.0
2016-12-20 09:35:00,63.72,63.74,63.52,63.68,549991.0,57.5235,57.5415,57.3429,57.4874,549991.0
2016-12-20 09:40:00,63.68,63.75,63.61,63.74,467479.0,57.4874,57.5506,57.4242,57.5415,467479.0
2016-12-20 09:45:00,63.74,63.78,63.67,63.74,303565.0,57.5415,57.5776,57.4783,57.5415,303565.0
2016-12-20 09:50:00,63.74,63.8,63.71,63.75,314267.0,57.5415,57.5957,57.5144,57.5506,314267.0
2016-12-20 09:55:00,63.76,63.79,63.64,63.73,325161.0,57.5596,57.5867,57.4513,57.5325,325161.0
2016-12-20 10:00:00,63.73,63.76,63.65,63.65,237345.0,57.5325,57.5596,57.4603,57.4603,237345.0
2016-12-20 10:05:00,63.65,63.71,63.63,63.71,256195.0,57.4603,57.5144,57.4422,57.5144,256195.0
2016-12-20 10:10:00,63.71,63.75,63.66,63.68,241192.0,57.5144,57.5506,57.4693,57.4874,241192.0
2016-12-20 10:15:00,63.68,63.74,63.57,63.57,215793.0,57.4874,57.5415,57.3881,57.3881,215793.0
2016-12-20 10:20:00,63.58,63.58,63.49,63.5,311982.0,57.3971,57.3971,57.3158,57.3249,311982.0
2016-12-20 10:25:00,63.5,63.51,63.43,63.46,306322.0,57.3249,57.3339,57.2617,57.2888,306322.0
2016-12-20 10:30:00,63.47,63.49,63.43,63.48,390780.0,57.2978,57.3158,57.2617,57.3068,390780.0
2016-12-20 10:35:00,63.48,63.6,63.47,63.57,286277.0,57.3068,57.4151,57.2978,57.3881,286277.0
2016-12-20 10:40:00,63.56,63.58,63.47,63.49,251342.0,57.379,57.3971,57.2978,57.3158,251342.0
2016-12-20 10:45:00,63.49,63.51,63.44,63.5,302469.0,57.3158,57.3339,57.2707,57.3249,302469.0
2016-12-20 10:50:00,63.5,63.51,63.45,63.49,193815.0,57.3249,57.3339,57.2797,57.3158,193815.0
2016-12-20 10:55:00,63.49,63.54,63.48,63.49,339802.0,57.3158,57.361,57.3068,57.3158,339802.0
2016-12-20 11:00:00,63.5,63.51,63.43,63.44,217631.0,57.3249,57.3339,57.2617,57.2707,217631.0
2016-12-20 11:05:00,63.44,63.44,63.33,63.34,554239.0,57.2707,57.2707,57.1714,57.1804,554239.0
2016-12-20 11:10:00,63.34,63.39,63.31,63.33,529680.0,57.1804,57.2256,57.1533,57.1714,529680.0
2016-12-20 11:15:00,63.33,63.33,63.13,63.15,529664.0,57.1714,57.1714,56.9908,57.0089,529664.0
2016-12-20 11:20:00,63.16,63.27,63.15,63.2,430518.0,57.0179,57.1172,57.0089,57.054,430518.0
2016-12-20 11:25:00,63.2,63.21,63.11,63.11,296874.0,57.054,57.0631,56.9728,56.9728,296874.0
2016-12-20 11:30:00,63.11,63.14,63.08,63.09,304744.0,56.9728,56.9999,56.9457,56.9547,304744.0
2016-12-20 11:35:00,63.09,63.13,63.02,63.12,351683.0,56.9547,56.9908,56.8915,56.9818,351683.0
2016-12-20 11:40:00,63.13,63.13,63.1,63.1,261029.0,56.9908,56.9908,56.9638,56.9638,261029.0
2016-12-20 11:45:00,63.1,63.13,63.08,63.11,233824.0,56.9638,56.9908,56.9457,56.9728,233824.0
2016-12-20 11:50:00,63.11,63.15,63.07,63.11,252105.0,56.9728,57.0089,56.9367,56.9728,252105.0
2016-12-20 11:55:00,63.11,63.2,63.11,63.2,206663.0,56.9728,57.054,56.9728,57.054,206663.0
2016-12-20 12:00:00,63.2,63.22,63.17,63.18,198192.0,57.054,57.0721,57.027,57.036,198192.0
2016-12-20 12:05:00,63.18,63.25,63.15,63.24,216203.0,57.036,57.0992,57.0089,57.0902,216203.0
2016-12-20 12:10:00,63.24,63.29,63.24,63.29,269056.0,57.0902,57.1353,57.0902,57.1353,269056.0
2016-12-20 12:15:00,63.29,63.38,63.28,63.36,422596.0,57.1353,57.2165,57.1263,57.1985,422596.0
2016-12-20 12:20:00,63.35,63.39,63.32,63.38,222253.0,57.1895,57.2256,57.1624,57.2165,222253.0
2016-12-20 12:25:00,63.39,63.4,63.34,63.38,283068.0,57.2256,57.2346,57.1804,57.2165,283068.0
2016-12-20 12:30:00,63.38,63.41,63.35,63.41,130118.0,57.2165,57.2436,57.1895,57.2436,130118.0
2016-12-20 12:35:00,63.41,63.42,63.37,63.39,94897.0,57.2436,57.2526,57.2075,57.2256,94897.0
2016-12-20 12:40:00,63.39,63.46,63.39,63.45,95615.0,57.2256,57.2888,57.2256,57.2797,95615.0
2016-12-20 12:45:00,63.45,63.51,63.43,63.47,330573.0,57.2797,57.3339,57.2617,57.2978,330573.0
2016-12-20 12:50:00,63.47,63.5,63.47,63.49,77718.0,57.2978,57.3249,57.2978,57.3158,77718.0
2016-12-20 12:55:00,63.48,63.52,63.48,63.5,144590.0,57.3068,57.3429,57.3068,57.3249,144590.0
2016-12-20 13:00:00,63.5,63.52,63.46,63.52,129269.0,57.3249,57.3429,57.2888,57.3429,129269.0
2016-12-20 13:05:00,63.52,63.53,63.49,63.51,99616.0,57.3429,57.352,57.3158,57.3339,99616.0
2016-12-20 13:10:00,63.51,63.55,63.5,63.5,154478.0,57.3339,57.37,57.3249,57.3249,154478.0
2016-12-20 13:15:00,63.51,63.52,63.5,63.52,57872.0,57.3339,57.3429,57.3249,57.3429,57872.0
2016-12-20 13:20:00,63.52,63.6,63.51,63.59,270031.0,57.3429,57.4151,57.3339,57.4061,270031.0
2016-12-20 13:25:00,63.59,63.6,63.5,63.5,152192.0,57.4061,57.4151,57.3249,57.3249,152192.0
2016-12-20 13:30:00,63.5,63.54,63.48,63.48,118580.0,57.3249,57.361,57.3068,57.3068,118580.0
2016-12-20 13:35:00,63.49,63.49,63.46,63.47,66003.0,57.3158,57.3158,57.2888,57.2978,66003.0
2016-12-20 13:40:00,63.48,63.48,63.43,63.45,87123.0,57.3068,57.3068,57.2617,57.2797,87123.0
2016-12-20 13:45:00,63.45,63.48,63.45,63.46,69592.0,57.2797,57.3068,57.2797,57.2888,69592.0
2016-12-20 13:50:00,63.46,63.51,63.45,63.51,81791.0,57.2888,57.3339,57.2797,57.3339,81791.0
2016-12-20 13:55:00,63.51,63.52,63.48,63.51,97686.0,57.3339,57.3429,57.3068,57.3339,97686.0
2016-12-20 14:00:00,63.51,63.52,63.46,63.47,66856.0,57.3339,57.3429,57.2888,57.2978,66856.0
2016-12-20 14:05:00,63.47,63.51,63.44,63.45,119978.0,57.2978,57.3339,57.2707,57.2797,119978.0
2016-12-20 14:10:00,63.46,63.5,63.45,63.49,79831.0,57.2888,57.3249,57.2797,57.3158,79831.0
2016-12-20 14:15:00,63.49,63.5,63.43,63.46,120144.0,57.3158,57.3249,57.2617,57.2888,120144.0
2016-12-20 14:20:00,63.46,63.49,63.45,63.48,95144.0,57.2888,57.3158,57.2797,57.3068,95144.0
2016-12-20 14:25:00,63.48,63.51,63.45,63.47,115775.0,57.3068,57.3339,57.2797,57.2978,115775.0
2016-12-20 14:30:00,63.47,63.48,63.35,63.37,156036.0,57.2978,57.3068,57.1895,57.2075,156036.0
2016-12-20 14:35:00,63.37,63.41,63.33,63.4,84887.0,57.2075,57.2436,57.1714,57.2346,84887.0
2016-12-20 14:40:00,63.4,63.42,63.36,63.37,133079.0,57.2346,57.2526,57.1985,57.2075,133079.0
2016-12-20 14:45:00,63.37,63.42,63.34,63.35,142317.0,57.2075,57.2526,57.1804,57.1895,142317.0
2016-12-20 14:50:00,63.35,63.44,63.34,63.38,155320.0,57.1895,57.2707,57.1804,57.2165,155320.0
2016-12-20 14:55:00,63.39,63.41,63.35,63.4,98305.0,57.2256,57.2436,57.1895,57.2346,98305.0
2016-12-20 15:00:00,63.4,63.43,63.38,63.4,159640.0,57.2346,57.2617,57.2165,57.2346,159640.0
2016-12-20 15:05:00,63.41,63.46,63.4,63.46,112395.0,57.2436,57.2888,57.2346,57.2888,112395.0
2016-12-20 15:10:00,63.45,63.46,63.38,63.43,188359.0,57.2797,57.2888,57.2165,57.2617,188359.0
2016-12-20 15:15:00,63.44,63.5,63.43,63.47,122045.0,57.2707,57.3249,57.2617,57.2978,122045.0
2016-12-20 15:20:00,63.48,63.5,63.45,63.48,131523.0,57.3068,57.3249,57.2797,57.3068,131523.0
2016-12-20 15:25:00,63.48,63.51,63.46,63.51,242376.0,57.3068,57.3339,57.2888,57.3339,242376.0
2016-12-20 15:30:00,63.51,63.53,63.5,63.52,134515.0,57.3339,57.352,57.3249,57.3429,134515.0
2016-12-20 15:35:00,63.53,63.55,63.49,63.55,195245.0,57.352,57.37,57.3158,57.37,195245.0
2016-12-20 15:40:00,63.55,63.56,63.5,63.52,155329.0,57.37,57.379,57.3249,57.3429,155329.0
2016-12-20 15:45:00,63.51,63.52,63.5,63.51,161256.0,57.3339,57.3429,57.3249,57.3339,161256.0
2016-12-20 15:50:00,63.51,63.52,63.48,63.52,226941.0,57.3339,57.3429,57.3068,57.3429,226941.0
2016-12-20 15:55:00,63.52,63.57,63.51,63.54,674101.0,57.3429,57.3881,57.3339,57.361,674101.0
2016-12-21 09:30:00,63.49,63.7,63.43,63.65,807704.0,57.3158,57.5054,57.2617,57.4603,807704.0
2016-12-21 09:35:00,63.66,63.67,63.33,63.44,530276.0,57.4693,57.4783,57.1714,57.2707,530276.0
2016-12-21 09:40:00,63.45,63.46,63.27,63.27,255961.0,57.2797,57.2888,57.1172,57.1172,255961.0
2016-12-21 09:45:00,63.26,63.32,63.22,63.31,321895.0,57.1082,57.1624,57.0721,57.1533,321895.0
2016-12-21 09:50:00,63.32,63.33,63.21,63.26,271560.0,57.1624,57.1714,57.0631,57.1082,271560.0
2016-12-21 09:55:00,63.26,63.33,63.24,63.3,218663.0,57.1082,57.1714,57.0902,57.1443,218663.0
2016-12-21 10:00:00,63.3,63.34,63.24,63.29,259999.0,57.1443,57.1804,57.0902,57.1353,259999.0
2016-12-21 10:05:00,63.29,63.34,63.25,63.34,188696.0,57.1353,57.1804,57.0992,57.1804,188696.0
2016-12-21 10:10:00,63.34,63.37,63.31,63.35,608352.0,57.1804,57.2075,57.1533,57.1895,608352.0
2016-12-21 10:15:00,63.35,63.35,63.3,63.35,163260.0,57.1895,57.1895,57.1443,57.1895,163260.0
2016-12-21 10:20:00,63.35,63.46,63.33,63.41,208252.0,57.1895,57.2888,57.1714,57.2436,208252.0
2016-12-21 10:25:00,63.41,63.43,63.37,63.4,185470.0,57.2436,57.2617,57.2075,57.2346,185470.0
2016-12-21 10:30:00,63.4,63.48,63.38,63.48,203431.0,57.2346,57.3068,57.2165,57.3068,203431.0
2016-12-21 10:35:00,63.48,63.54,63.43,63.44,232101.0,57.3068,57.361,57.2617,57.2707,232101.0
2016-12-21 10:40:00,63.45,63.51,63.44,63.48,200651.0,57.2797,57.3339,57.2707,57.3068,200651.0
2016-12-21 10:45:00,63.47,63.49,63.38,63.38,227489.0,57.2978,57.3158,57.2165,57.2165,227489.0
2016-12-21 10:50:00,63.38,63.42,63.31,63.33,235604.0,57.2165,57.2526,57.1533,57.1714,235604.0
2016-12-21 10:55:00,63.33,63.35,63.25,63.25,242627.0,57.1714,57.1895,57.0992,57.0992,242627.0
2016-12-21 11:00:00,63.26,63.29,63.24,63.26,413588.0,57.1082,57.1353,57.0902,57.1082,413588.0
2016-12-21 11:05:00,63.26,63.26,63.15,63.17,303560.0,57.1082,57.1082,57.0089,57.027,303560.0
2016-12-21 11:10:00,63.17,63.21,63.12,63.16,299421.0,57.027,57.0631,56.9818,57.0179,299421.0
2016-12-21 11:15:00,63.17,63.26,63.16,63.25,260927.0,57.027,57.1082,57.0179,57.0992,260927.0
2016-12-21 11:20:00,63.25,63.26,63.21,63.23,209121.0,57.0992,57.1082,57.0631,57.0811,209121.0
2016-12-21 11:25:00,63.23,63.34,63.22,63.32,207815.0,57.0811,57.1804,57.0721,57.1624,207815.0
2016-12-21 11:30:00,63.32,63.43,63.32,63.42,156977.0,57.1624,57.2617,57.1624,57.2526,156977.0
2016-12-21 11:35:00,63.41,63.44,63.38,63.41,124579.0,57.2436,57.2707,57.2165,57.2436,124579.0
2016-12-21 11:40:00,63.41,63.42,63.37,63.4,102054.0,57.2436,57.2526,57.2075,57.2346,102054.0
2016-12-21 11:45:00,63.39,63.42,63.38,63.42,81343.0,57.2256,57.2526,57.2165,57.2526,81343.0
2016-12-21 11:50:00,63.42,63.44,63.37,63.39,167234.0,57.2526,57.2707,57.2075,57.2256,167234.0
2016-12-21 11:55:00,63.4,63.45,63.38,63.42,97769.0,57.2346,57.2797,57.2165,57.2526,97769.0
2016-12-21 12:00:00,63.43,63.46,63.41,63.45,149220.0,57.2617,57.2888,57.2436,57.2797,149220.0
2016-12-21 12:05:00,63.45,63.45,63.42,63.45,48630.0,57.2797,57.2797,57.2526,57.2797,48630.0
2016-12-21 12:10:00,63.45,63.48,63.42,63.46,175388.0,57.2797,57.3068,57.2526,57.2888,175388.0
2016-12-21 12:15:00,63.46,63.47,63.43,63.47,127638.0,57.2888,57.2978,57.2617,57.2978,127638.0
2016-12-21 12:20:00,63.47,63.49,63.45,63.46,81366.0,57.2978,57.3158,57.2797,57.2888,81366.0
2016-12-21 12:25:00,63.46,63.49,63.45,63.48,70876.0,57.2888,57.3158,57.2797,57.3068,70876.0
2016-12-21 12:30:00,63.48,63.49,63.45,63.48,87454.0,57.3068,57.3158,57.2797,57.3068,87454.0
2016-12-21 12:35:00,63.48,63.5,63.47,63.5,84011.0,57.3068,57.3249,57.2978,57.3249,84011.0
2016-12-21 12:40:00,63.5,63.52,63.49,63.51,98767.0,57.3249,57.3429,57.3158,57.3339,98767.0
2016-12-21 12:45:00,63.51,63.53,63.5,63.53,97445.0,57.3339,57.352,57.3249,57.352,97445.0
2016-12-21 12:50:00,63.52,63.53,63.48,63.48,75523.0,57.3429,57.352,57.3068,57.3068,75523.0
2016-12-21 12:55:00,63.48,63.54,63.48,63.52,101654.0,57.3068,57.361,57.3068,57.3429,101654.0
2016-12-21 13:00:00,63.51,63.57,63.51,63.54,137449.0,57.3339,57.3881,57.3339,57.361,137449.0
2016-12-21 13:05:00,63.54,63.54,63.5,63.52,372664.0,57.361,57.361,57.3249,57.3429,372664.0
2016-12-21 13:10:00,63.52,63.53,63.5,63.5,75445.0,57.3429,57.352,57.3249,57.3249,75445.0
2016-12-21 13:15:00,63.5,63.52,63.47,63.51,84185.0,57.3249,57.3429,57.2978,57.3339,84185.0
2016-12-21 13:20:00,63.51,63.52,63.49,63.51,50133.0,57.3339,57.3429,57.3158,57.3339,50133.0
2016-12-21 13:25:00,63.51,63.52,63.49,63.5,48714.0,57.3339,57.3429,57.3158,57.3249,48714.0
2016-12-21 13:30:00,63.5,63.53,63.49,63.52,61994.0,57.3249,57.352,57.3158,57.3429,61994.0
2016-12-21 13:35:00,63.52,63.53,63.5,63.52,97877.0,57.3429,57.352,57.3249,57.3429,97877.0
2016-12-21 13:40:00,63.52,63.54,63.51,63.52,75216.0,57.3429,57.361,57.3339,57.3429,75216.0
2016-12-21 13:45:00,63.52,63.54,63.49,63.53,79006.0,57.3429,57.361,57.3158,57.352,79006.0
2016-12-21 13:50:00,63.53,63.55,63.49,63.51,80353.0,57.352,57.37,57.3158,57.3339,80353.0
2016-12-21 13:55:00,63.51,63.52,63.47,63.49,117680.0,57.3339,57.3429,57.2978,57.3158,117680.0
2016-12-21 14:00:00,63.48,63.51,63.46,63.47,122713.0,57.3068,57.3339,57.2888,57.2978,122713.0
2016-12-21 14:05:00,63.46,63.49,63.46,63.49,91954.0,57.2888,57.3158,57.2888,57.3158,91954.0
2016-12-21 14:10:00,63.49,63.5,63.48,63.49,86588.0,57.3158,57.3249,57.3068,57.3158,86588.0
2016-12-21 14:15:00,63.48,63.51,63.48,63.51,147472.0,57.3068,57.3339,57.3068,57.3339,147472.0
2016-12-21 14:20:00,63.51,63.51,63.46,63.47,120522.0,57.3339,57.3339,57.2888,57.2978,120522.0
2016-12-21 14:25:00,63.47,63.48,63.45,63.47,110159.0,57.2978,57.3068,57.2797,57.2978,110159.0
2016-12-21 14:30:00,63.47,63.47,63.41,63.44,135022.0,57.2978,57.2978,57.2436,57.2707,135022.0
2016-12-21 14:35:00,63.45,63.49,63.43,63.47,105326.0,57.2797,57.3158,57.2617,57.2978,105326.0
2016-12-21 14:40:00,63.48,63.49,63.46,63.47,91132.0,57.3068,57.3158,57.2888,57.2978,91132.0
2016-12-21 14:45:00,63.47,63.5,63.46,63.49,125855.0,57.2978,57.3249,57.2888,57.3158,125855.0
2016-12-21 14:50:00,63.49,63.51,63.49,63.51,81333.0,57.3158,57.3339,57.3158,57.3339,81333.0
2016-12-21 14:55:00,63.51,63.56,63.5,63.55,325366.0,57.3339,57.379,57.3249,57.37,325366.0
2016-12-21 15:00:00,63.55,63.56,63.54,63.55,202483.0,57.37,57.379,57.361,57.37,202483.0
2016-12-21 15:05:00,63.56,63.59,63.54,63.57,147966.0,57.379,57.4061,57.361,57.3881,147966.0
2016-12-21 15:10:00,63.57,63.62,63.56,63.61,148777.0,57.3881,57.4332,57.379,57.4242,148777.0
2016-12-21 15:15:00,63.62,63.62,63.56,63.57,145232.0,57.4332,57.4332,57.379,57.3881,145232.0
2016-12-21 15:20:00,63.58,63.59,63.56,63.58,71805.0,57.3971,57.4061,57.379,57.3971,71805.0
2016-12-21 15:25:00,63.57,63.59,63.54,63.55,122957.0,57.3881,57.4061,57.361,57.37,122957.0
2016-12-21 15:30:00,63.55,63.56,63.49,63.51,162894.0,57.37,57.379,57.3158,57.3339,162894.0
2016-12-21 15:35:00,63.51,63.55,63.48,63.52,135721.0,57.3339,57.37,57.3068,57.3429,135721.0
2016-12-21 15:40:00,63.53,63.54,63.5,63.52,125102.0,57.352,57.361,57.3249,57.3429,125102.0
2016-12-21 15:45:00,63.53,63.57,63.52,63.57,209117.0,57.352,57.3881,57.3429,57.3881,209117.0
2016-12-21 15:50:00,63.56,63.57,63.54,63.55,221511.0,57.379,57.3881,57.361,57.37,221511.0
2016-12-21 15:55:00,63.55,63.57,63.51,63.55,574395.0,57.37,57.3881,57.3339,57.37,574395.0
2016-12-22 09:30:00,63.84,64.1,63.82,63.93,1348895.0,57.6318,57.8665,57.6138,57.7131,1348895.0
2016-12-22 09:35:00,63.94,63.94,63.68,63.8,531732.0,57.7221,57.7221,57.4874,57.5957,531732.0
2016-12-22 09:40:00,63.8,63.81,63.53,63.62,894198.0,57.5957,57.6047,57.352,57.4332,894198.0
2016-12-22 09:45:00,63.63,63.71,63.55,63.66,578239.0,57.4422,57.5144,57.37,57.4693,578239.0
2016-12-22 09:50:00,63.66,63.68,63.58,63.65,253539.0,57.4693,57.4874,57.3971,57.4603,253539.0
2016-12-22 09:55:00,63.64,63.69,63.62,63.69,188892.0,57.4513,57.4964,57.4332,57.4964,188892.0
2016-12-22 10:00:00,63.68,63.75,63.63,63.75,279432.0,57.4874,57.5506,57.4422,57.5506,279432.0
2016-12-22 10:05:00,63.74,63.81,63.74,63.76,347620.0,57.5415,57.6047,57.5415,57.5596,347620.0
2016-12-22 10:10:00,63.77,63.87,63.72,63.87,413552.0,57.5686,57.6589,57.5235,57.6589,413552.0
2016-12-22 10:15:00,63.86,63.91,63.82,63.87,205745.0,57.6499,57.695,57.6138,57.6589,205745.0
2016-12-22 10:20:00,63.87,63.94,63.86,63.88,256147.0,57.6589,57.7221,57.6499,57.6679,256147.0
2016-12-22 10:25:00,63.88,63.94,63.84,63.93,394052.0,57.6679,57.7221,57.6318,57.7131,394052.0
2016-12-22 10:30:00,63.93,63.94,63.89,63.93,243420.0,57.7131,57.7221,57.6769,57.7131,243420.0
2016-12-22 10:35:00,63.92,63.94,63.87,63.93,273571.0,57.704,57.7221,57.6589,57.7131,273571.0
2016-12-22 10:40:00,63.92,63.93,63.83,63.84,173959.0,57.704,57.7131,57.6228,57.6318,173959.0
2016-12-22 10:45:00,63.84,63.85,63.76,63.8,198358.0,57.6318,57.6408,57.5596,57.5957,198358.0
2016-12-22 10:50:00,63.8,63.81,63.77,63.8,153484.0,57.5957,57.6047,57.5686,57.5957,153484.0
2016-12-22 10:55:00,63.8,63.8,63.76,63.78,135217.0,57.5957,57.5957,57.5596,57.5776,135217.0
2016-12-22 11:00:00,63.79,63.81,63.76,63.77,191672.0,57.5867,57.6047,57.5596,57.5686,191672.0
2016-12-22 11:05:00,63.77,63.78,63.73,63.75,170915.0,57.5686,57.5776,57.5325,57.5506,170915.0
2016-12-22 11:10:00,63.76,63.8,63.73,63.78,135767.0,57.5596,57.5957,57.5325,57.5776,135767.0
2016-12-22 11:15:00,63.78,63.79,63.72,63.74,186830.0,57.5776,57.5867,57.5235,57.5415,186830.0
2016-12-22 11:20:00,63.74,63.76,63.73,63.74,172313.0,57.5415,57.5596,57.5325,57.5415,172313.0
2016-12-22 11:25:00,63.74,63.74,63.64,63.65,332484.0,57.5415,57.5415,57.4513,57.4603,332484.0
2016-12-22 11:30:00,63.65,63.68,63.58,63.63,271147.0,57.4603,57.4874,57.3971,57.4422,271147.0
2016-12-22 11:35:00,63.63,63.64,63.59,63.6,121352.0,57.4422,57.4513,57.4061,57.4151,121352.0
2016-12-22 11:40:00,63.6,63.6,63.51,63.52,277048.0,57.4151,57.4151,57.3339,57.3429,277048.0
2016-12-22 11:45:00,63.52,63.53,63.42,63.45,326729.0,57.3429,57.352,57.2526,57.2797,326729.0
2016-12-22 11:50:00,63.45,63.51,63.41,63.5,187473.0,57.2797,57.3339,57.2436,57.3249,187473.0
2016-12-22 11:55:00,63.51,63.54,63.46,63.49,180928.0,57.3339,57.361,57.2888,57.3158,180928.0
2016-12-22 12:00:00,63.48,63.56,63.47,63.53,154891.0,57.3068,57.379,57.2978,57.352,154891.0
2016-12-22 12:05:00,63.52,63.55,63.5,63.5,89566.0,57.3429,57.37,57.3249,57.3249,89566.0
2016-12-22 12:10:00,63.51,63.55,63.49,63.54,111348.0,57.3339,57.37,57.3158,57.361,111348.0
2016-12-22 12:15:00,63.54,63.55,63.51,63.53,96522.0,57.361,57.37,57.3339,57.352,96522.0
2016-12-22 12:20:00,63.53,63.55,63.5,63.55,105068.0,57.352,57.37,57.3249,57.37,105068.0
2016-12-22 12:25:00,63.55,63.6,63.53,63.57,210592.0,57.37,57.4151,57.352,57.3881,210592.0
2016-12-22 12:30:00,63.58,63.61,63.53,63.54,152531.0,57.3971,57.4242,57.352,57.361,152531.0
2016-12-22 12:35:00,63.53,63.59,63.52,63.57,113380.0,57.352,57.4061,57.3429,57.3881,113380.0
2016-12-22 12:40:00,63.57,63.58,63.47,63.51,133305.0,57.3881,57.3971,57.2978,57.3339,133305.0
2016-12-22 12:45:00,63.5,63.56,63.49,63.52,147367.0,57.3249,57.379,57.3158,57.3429,147367.0
2016-12-22 12:50:00,63.53,63.55,63.51,63.53,118700.0,57.352,57.37,57.3339,57.352,118700.0
2016-12-22 12:55:00,63.52,63.53,63.49,63.52,147941.0,57.3429,57.352,57.3158,57.3429,147941.0
2016-12-22 13:00:00,63.51,63.52,63.49,63.52,100795.0,57.3339,57.3429,57.3158,57.3429,100795.0
2016-12-22 13:05:00,63.52,63.57,63.5,63.56,86687.0,57.3429,57.3881,57.3249,57.379,86687.0
2016-12-22 13:10:00,63.57,63.65,63.56,63.65,259993.0,57.3881,57.4603,57.379,57.4603,259993.0
2016-12-22 13:15:00,63.65,63.67,63.62,63.65,110494.0,57.4603,57.4783,57.4332,57.4603,110494.0
2016-12-22 13:20:00,63.66,63.67,63.64,63.65,95683.0,57.4693,57.4783,57.4513,57.4603,95683.0
2016-12-22 13:25:00,63.64,63.65,63.59,63.59,91025.0,57.4513,57.4603,57.4061,57.4061,91025.0
2016-12-22 13:30:00,63.59,63.61,63.58,63.59,199636.0,57.4061,57.4242,57.3971,57.4061,199636.0
2016-12-22 13:35:00,63.6,63.61,63.58,63.6,89477.0,57.4151,57.4242,57.3971,57.4151,89477.0
2016-12-22 13:40:00,63.59,63.62,63.59,63.62,114223.0,57.4061,57.4332,57.4061,57.4332,114223.0
2016-12-22 13:45:00,63.62,63.72,63.6,63.7,389710.0,57.4332,57.5235,57.4151,57.5054,389710.0
2016-12-22 13:50:00,63.71,63.71,63.67,63.69,173715.0,57.5144,57.5144,57.4783,57.4964,173715.0
2016-12-22 13:55:00,63.69,63.69,63.67,63.67,104260.0,57.4964,57.4964,57.4783,57.4783,104260.0
2016-12-22 14:00:00,63.66,63.74,63.66,63.73,162820.0,57.4693,57.5415,57.4693,57.5325,162820.0
2016-12-22 14:05:00,63.73,63.76,63.68,63.69,186411.0,57.5325,57.5596,57.4874,57.4964,186411.0
2016-12-22 14:10:00,63.7,63.71,63.63,63.64,143831.0,57.5054,57.5144,57.4422,57.4513,143831.0
2016-12-22 14:15:00,63.64,63.64,63.62,63.63,106375.0,57.4513,57.4513,57.4332,57.4422,106375.0
2016-12-22 14:20:00,63.64,63.64,63.62,63.64,99975.0,57.4513,57.4513,57.4332,57.4513,99975.0
2016-12-22 14:25:00,63.64,63.64,63.62,63.63,108408.0,57.4513,57.4513,57.4332,57.4422,108408.0
2016-12-22 14:30:00,63.62,63.64,63.61,63.63,109475.0,57.4332,57.4513,57.4242,57.4422,109475.0
2016-12-22 14:35:00,63.63,63.63,63.6,63.6,96862.0,57.4422,57.4422,57.4151,57.4151,96862.0
2016-12-22 14:40:00,63.61,63.63,63.58,63.59,159045.0,57.4242,57.4422,57.3971,57.4061,159045.0
2016-12-22 14:45:00,63.58,63.6,63.56,63.58,190206.0,57.3971,57.4151,57.379,57.3971,190206.0
2016-12-22 14:50:00,63.59,63.6,63.56,63.59,108493.0,57.4061,57.4151,57.379,57.4061,108493.0
2016-12-22 14:55:00,63.59,63.6,63.58,63.59,62789.0,57.4061,57.4151,57.3971,57.4061,62789.0
2016-12-22 15:00:00,63.59,63.59,63.53,63.55,143424.0,57.4061,57.4061,57.352,57.37,143424.0
2016-12-22 15:05:00,63.56,63.56,63.47,63.48,184151.0,57.379,57.379,57.2978,57.3068,184151.0
2016-12-22 15:10:00,63.48,63.5,63.4,63.47,241424.0,57.3068,57.3249,57.2346,57.2978,241424.0
2016-12-22 15:15:00,63.46,63.48,63.44,63.46,155438.0,57.2888,57.3068,57.2707,57.2888,155438.0
2016-12-22 15:20:00,63.46,63.47,63.42,63.45,176613.0,57.2888,57.2978,57.2526,57.2797,176613.0
2016-12-22 15:25:00,63.45,63.48,63.44,63.46,173702.0,57.2797,57.3068,57.2707,57.2888,173702.0
2016-12-22 15:30:00,63.46,63.47,63.42,63.44,246189.0,57.2888,57.2978,57.2526,57.2707,246189.0
2016-12-22 15:35:00,63.43,63.49,63.43,63.48,223633.0,57.2617,57.3158,57.2617,57.3068,223633.0
2016-12-22 15:40:00,63.48,63.52,63.46,63.46,216138.0,57.3068,57.3429,57.2888,57.2888,216138.0
2016-12-22 15:45:00,63.46,63.51,63.46,63.48,293080.0,57.2888,57.3339,57.2888,57.3068,293080.0
2016-12-22 15:50:00,63.48,63.53,63.47,63.48,316430.0,57.3068,57.352,57.2978,57.3068,316430.0
2016-12-22 15:55:00,63.48,63.55,63.42,63.55,879185.0,57.3068,57.37,57.2526,57.37,879185.0
2016-12-23 09:30:00,63.51,63.54,63.22,63.3,675711.0,57.3339,57.361,57.0721,57.1443,675711.0
2016-12-23 09:35:00,63.3,63.32,63.14,63.19,293330.0,57.1443,57.1624,56.9999,57.045,293330.0
2016-12-23 09:40:00,63.19,63.19,63.1,63.15,261902.0,57.045,57.045,56.9638,57.0089,261902.0
2016-12-23 09:45:00,63.15,63.26,63.14,63.21,249740.0,57.0089,57.1082,56.9999,57.0631,249740.0
2016-12-23 09:50:00,63.21,63.3,63.18,63.28,170295.0,57.0631,57.1443,57.036,57.1263,170295.0
2016-12-23 09:55:00,63.28,63.32,63.25,63.27,151951.0,57.1263,57.1624,57.0992,57.1172,151951.0
2016-12-23 10:00:00,63.27,63.3,63.23,63.26,138314.0,57.1172,57.1443,57.0811,57.1082,138314.0
2016-12-23 10:05:00,63.26,63.3,63.19,63.2,115203.0,57.1082,57.1443,57.045,57.054,115203.0
2016-12-23 10:10:00,63.19,63.2,63.1,63.1,197377.0,57.045,57.054,56.9638,56.9638,197377.0
2016-12-23 10:15:00,63.1,63.17,63.1,63.14,144159.0,56.9638,57.027,56.9638,56.9999,144159.0
2016-12-23 10:20:00,63.14,63.15,63.1,63.1,78940.0,56.9999,57.0089,56.9638,56.9638,78940.0
2016-12-23 10:25:00,63.1,63.11,63.06,63.07,156583.0,56.9638,56.9728,56.9277,56.9367,156583.0
2016-12-23 10:30:00,63.07,63.11,63.06,63.09,111727.0,56.9367,56.9728,56.9277,56.9547,111727.0
2016-12-23 10:35:00,63.08,63.12,63.07,63.08,92846.0,56.9457,56.9818,56.9367,56.9457,92846.0
2016-12-23 10:40:00,63.08,63.09,63.05,63.05,58453.0,56.9457,56.9547,56.9186,56.9186,58453.0
2016-12-23 10:45:00,63.06,63.08,63.03,63.05,105253.0,56.9277,56.9457,56.9006,56.9186,105253.0
2016-12-23 10:50:00,63.04,63.04,62.93,62.94,335832.0,56.9096,56.9096,56.8103,56.8193,335832.0
2016-12-23 10:55:00,62.94,62.98,62.93,62.96,107186.0,56.8193,56.8554,56.8103,56.8374,107186.0
2016-12-23 11:00:00,62.97,63.01,62.93,63.0,228156.0,56.8464,56.8825,56.8103,56.8735,228156.0
2016-12-23 11:05:00,63.01,63.02,62.98,63.0,175587.0,56.8825,56.8915,56.8554,56.8735,175587.0
2016-12-23 11:10:00,62.99,63.02,62.93,62.94,137771.0,56.8645,56.8915,56.8103,56.8193,137771.0
2016-12-23 11:15:00,62.94,62.95,62.87,62.87,93807.0,56.8193,56.8284,56.7561,56.7561,93807.0
2016-12-23 11:20:00,62.88,62.89,62.84,62.87,178391.0,56.7652,56.7742,56.7291,56.7561,178391.0
2016-12-23 11:25:00,62.87,62.88,62.84,62.85,154549.0,56.7561,56.7652,56.7291,56.7381,154549.0
2016-12-23 11:30:00,62.85,62.86,62.8,62.86,120596.0,56.7381,56.7471,56.6929,56.7471,120596.0
2016-12-23 11:35:00,62.86,62.89,62.85,62.86,93652.0,56.7471,56.7742,56.7381,56.7471,93652.0
2016-12-23 11:40:00,62.85,62.86,62.81,62.82,112982.0,56.7381,56.7471,56.702,56.711,112982.0
2016-12-23 11:45:00,62.82,62.87,62.81,62.87,80538.0,56.711,56.7561,56.702,56.7561,80538.0
2016-12-23 11:50:00,62.86,62.89,62.84,62.85,96611.0,56.7471,56.7742,56.7291,56.7381,96611.0
2016-12-23 11:55:00,62.85,62.88,62.84,62.87,86348.0,56.7381,56.7652,56.7291,56.7561,86348.0
2016-12-23 12:00:00,62.87,62.94,62.86,62.93,110450.0,56.7561,56.8193,56.7471,56.8103,110450.0
2016-12-23 12:05:00,62.93,62.96,62.91,62.92,67845.0,56.8103,56.8374,56.7922,56.8013,67845.0
2016-12-23 12:10:00,62.92,62.97,62.9,62.96,90303.0,56.8013,56.8464,56.7832,56.8374,90303.0
2016-12-23 12:15:00,62.97,62.97,62.94,62.95,66545.0,56.8464,56.8464,56.8193,56.8284,66545.0
2016-12-23 12:20:00,62.95,62.99,62.94,62.97,56821.0,56.8284,56.8645,56.8193,56.8464,56821.0
2016-12-23 12:25:00,62.97,63.01,62.95,63.0,110746.0,56.8464,56.8825,56.8284,56.8735,110746.0
2016-12-23 12:30:00,62.99,63.0,62.96,63.0,93985.0,56.8645,56.8735,56.8374,56.8735,93985.0
2016-12-23 12:35:00,63.0,63.01,62.95,62.95,104223.0,56.8735,56.8825,56.8284,56.8284,104223.0
2016-12-23 12:40:00,62.96,62.98,62.94,62.97,77702.0,56.8374,56.8554,56.8193,56.8464,77702.0
2016-12-23 12:45:00,62.97,62.98,62.91,62.91,83822.0,56.8464,56.8554,56.7922,56.7922,83822.0
2016-12-23 12:50:00,62.92,62.94,62.91,62.94,47038.0,56.8013,56.8193,56.7922,56.8193,47038.0
2016-12-23 12:55:00,62.93,62.94,62.91,62.93,68932.0,56.8103,56.8193,56.7922,56.8103,68932.0
2016-12-23 13:00:00,62.93,62.99,62.92,62.98,92886.0,56.8103,56.8645,56.8013,56.8554,92886.0
2016-12-23 13:05:00,62.98,63.01,62.97,63.0,91600.0,56.8554,56.8825,56.8464,56.8735,91600.0
2016-12-23 13:10:00,63.0,63.01,62.95,62.96,96499.0,56.8735,56.8825,56.8284,56.8374,96499.0
2016-12-23 13:15:00,62.96,63.02,62.95,63.02,91074.0,56.8374,56.8915,56.8284,56.8915,91074.0
2016-12-23 13:20:00,63.02,63.02,62.99,62.99,79081.0,56.8915,56.8915,56.8645,56.8645,79081.0
2016-12-23 13:25:00,63.0,63.01,62.98,63.0,47637.0,56.8735,56.8825,56.8554,56.8735,47637.0
2016-12-23 13:30:00,63.0,63.01,62.96,62.97,65209.0,56.8735,56.8825,56.8374,56.8464,65209.0
2016-12-23 13:35:00,62.96,63.01,62.96,63.01,68027.0,56.8374,56.8825,56.8374,56.8825,68027.0
2016-12-23 13:40:00,63.01,63.03,62.99,63.0,87479.0,56.8825,56.9006,56.8645,56.8735,87479.0
2016-12-23 13:45:00,63.0,63.0,62.99,63.0,25583.0,56.8735,56.8735,56.8645,56.8735,25583.0
2016-12-23 13:50:00,62.99,63.01,62.98,62.99,50229.0,56.8645,56.8825,56.8554,56.8645,50229.0
2016-12-23 13:55:00,63.0,63.0,62.93,62.94,161417.0,56.8735,56.8735,56.8103,56.8193,161417.0
2016-12-23 14:00:00,62.94,62.96,62.92,62.94,113254.0,56.8193,56.8374,56.8013,56.8193,113254.0
2016-12-23 14:05:00,62.94,62.96,62.93,62.96,54366.0,56.8193,56.8374,56.8103,56.8374,54366.0
2016-12-23 14:10:00,62.96,62.96,62.92,62.94,68949.0,56.8374,56.8374,56.8013,56.8193,68949.0
2016-12-23 14:15:00,62.93,62.96,62.93,62.95,82139.0,56.8103,56.8374,56.8103,56.8284,82139.0
2016-12-23 14:20:00,62.96,62.98,62.95,62.98,35131.0,56.8374,56.8554,56.8284,56.8554,35131.0
2016-12-23 14:25:00,62.98,62.98,62.94,62.96,86177.0,56.8554,56.8554,56.8193,56.8374,86177.0
2016-12-23 14:30:00,62.96,62.97,62.94,62.97,73479.0,56.8374,56.8464,56.8193,56.8464,73479.0
2016-12-23 14:35:00,62.97,62.98,62.95,62.98,63388.0,56.8464,56.8554,56.8284,56.8554,63388.0
2016-12-23 14:40:00,62.98,63.0,62.97,63.0,75252.0,56.8554,56.8735,56.8464,56.8735,75252.0
2016-12-23 14:45:00,63.0,63.04,62.99,63.02,82982.0,56.8735,56.9096,56.8645,56.8915,82982.0
2016-12-23 14:50:00,63.02,63.04,63.0,63.01,69595.0,56.8915,56.9096,56.8735,56.8825,69595.0
2016-12-23 14:55:00,63.02,63.04,63.01,63.04,70154.0,56.8915,56.9096,56.8825,56.9096,70154.0
2016-12-23 15:00:00,63.04,63.09,63.03,63.08,133805.0,56.9096,56.9547,56.9006,56.9457,133805.0
2016-12-23 15:05:00,63.08,63.1,63.08,63.1,101891.0,56.9457,56.9638,56.9457,56.9638,101891.0
2016-12-23 15:10:00,63.1,63.13,63.09,63.12,143056.0,56.9638,56.9908,56.9547,56.9818,143056.0
2016-12-23 15:15:00,63.12,63.16,63.11,63.16,86138.0,56.9818,57.0179,56.9728,57.0179,86138.0
2016-12-23 15:20:00,63.16,63.17,63.15,63.15,61296.0,57.0179,57.027,57.0089,57.0089,61296.0
2016-12-23 15:25:00,63.16,63.16,63.12,63.13,79731.0,57.0179,57.0179,56.9818,56.9908,79731.0
2016-12-23 15:30:00,63.13,63.15,63.12,63.15,85226.0,56.9908,57.0089,56.9818,57.0089,85226.0
2016-12-23 15:35:00,63.14,63.15,63.12,63.13,102273.0,56.9999,57.0089,56.9818,56.9908,102273.0
2016-12-23 15:40:00,63.13,63.21,63.12,63.2,175969.0,56.9908,57.0631,56.9818,57.054,175969.0
2016-12-23 15:45:00,63.2,63.21,63.16,63.17,196906.0,57.054,57.0631,57.0179,57.027,196906.0
2016-12-23 15:50:00,63.17,63.22,63.16,63.21,294326.0,57.027,57.0721,57.0179,57.0631,294326.0
2016-12-23 15:55:00,63.21,63.25,63.19,63.24,907616.0,57.0631,57.0992,57.045,57.0902,907616.0
2016-12-27 09:30:00,63.21,63.48,63.21,63.47,395918.0,57.0631,57.3068,57.0631,57.2978,395918.0
2016-12-27 09:35:00,63.47,63.49,63.43,63.48,247217.0,57.2978,57.3158,57.2617,57.3068,247217.0
2016-12-27 09:40:00,63.47,63.56,63.46,63.53,262367.0,57.2978,57.379,57.2888,57.352,262367.0
2016-12-27 09:45:00,63.54,64.07,63.54,63.88,754524.0,57.361,57.8394,57.361,57.6679,754524.0
2016-12-27 09:50:00,63.89,63.93,63.75,63.91,411369.0,57.6769,57.7131,57.5506,57.695,411369.0
2016-12-27 09:55:00,63.91,64.01,63.83,63.93,276252.0,57.695,57.7853,57.6228,57.7131,276252.0
2016-12-27 10:00:00,63.93,63.97,63.86,63.86,161513.0,57.7131,57.7492,57.6499,57.6499,161513.0
2016-12-27 10:05:00,63.87,63.94,63.82,63.93,237940.0,57.6589,57.7221,57.6138,57.7131,237940.0
2016-12-27 10:10:00,63.93,63.95,63.78,63.8,148184.0,57.7131,57.7311,57.5776,57.5957,148184.0
2016-12-27 10:15:00,63.8,63.81,63.76,63.77,115232.0,57.5957,57.6047,57.5596,57.5686,115232.0
2016-12-27 10:20:00,63.77,63.82,63.75,63.81,127781.0,57.5686,57.6138,57.5506,57.6047,127781.0
2016-12-27 10:25:00,63.81,63.81,63.74,63.79,151275.0,57.6047,57.6047,57.5415,57.5867,151275.0
2016-12-27 10:30:00,63.79,63.81,63.73,63.75,86945.0,57.5867,57.6047,57.5325,57.5506,86945.0
2016-12-27 10:35:00,63.75,63.77,63.69,63.7,102169.0,57.5506,57.5686,57.4964,57.5054,102169.0
2016-12-27 10:40:00,63.69,63.7,63.65,63.67,108878.0,57.4964,57.5054,57.4603,57.4783,108878.0
2016-12-27 10:45:00,63.66,63.68,63.64,63.67,101970.0,57.4693,57.4874,57.4513,57.4783,101970.0
2016-12-27 10:50:00,63.68,63.72,63.65,63.69,97499.0,57.4874,57.5235,57.4603,57.4964,97499.0
2016-12-27 10:55:00,63.7,63.7,63.64,63.65,100433.0,57.5054,57.5054,57.4513,57.4603,100433.0
2016-12-27 11:00:00,63.65,63.73,63.65,63.7,196130.0,57.4603,57.5325,57.4603,57.5054,196130.0
2016-12-27 11:05:00,63.71,63.74,63.65,63.7,88021.0,57.5144,57.5415,57.4603,57.5054,88021.0
2016-12-27 11:10:00,63.7,63.71,63.69,63.71,53812.0,57.5054,57.5144,57.4964,57.5144,53812.0
2016-12-27 11:15:00,63.7,63.71,63.67,63.69,90865.0,57.5054,57.5144,57.4783,57.4964,90865.0
2016-12-27 11:20:00,63.69,63.7,63.65,63.67,104057.0,57.4964,57.5054,57.4603,57.4783,104057.0
2016-12-27 11:25:00,63.67,63.69,63.63,63.64,109726.0,57.4783,57.4964,57.4422,57.4513,109726.0
2016-12-27 11:30:00,63.63,63.68,63.62,63.68,81195.0,57.4422,57.4874,57.4332,57.4874,81195.0
2016-12-27 11:35:00,63.67,63.68,63.6,63.6,72897.0,57.4783,57.4874,57.4151,57.4151,72897.0
2016-12-27 11:40:00,63.6,63.62,63.57,63.62,132051.0,57.4151,57.4332,57.3881,57.4332,132051.0
2016-12-27 11:45:00,63.61,63.63,63.58,63.59,100954.0,57.4242,57.4422,57.3971,57.4061,100954.0
2016-12-27 11:50:00,63.59,63.61,63.53,63.53,99929.0,57.4061,57.4242,57.352,57.352,99929.0
2016-12-27 11:55:00,63.53,63.54,63.48,63.48,114921.0,57.352,57.361,57.3068,57.3068,114921.0
2016-12-27 12:00:00,63.48,63.51,63.46,63.46,111981.0,57.3068,57.3339,57.2888,57.2888,111981.0
2016-12-27 12:05:00,63.46,63.46,63.4,63.43,109376.0,57.2888,57.2888,57.2346,57.2617,109376.0
2016-12-27 12:10:00,63.44,63.44,63.39,63.41,70368.0,57.2707,57.2707,57.2256,57.2436,70368.0
2016-12-27 12:15:00,63.41,63.42,63.38,63.4,59784.0,57.2436,57.2526,57.2165,57.2346,59784.0
2016-12-27 12:20:00,63.4,63.4,63.35,63.36,71632.0,57.2346,57.2346,57.1895,57.1985,71632.0
2016-12-27 12:25:00,63.36,63.38,63.35,63.37,75708.0,57.1985,57.2165,57.1895,57.2075,75708.0
2016-12-27 12:30:00,63.37,63.37,63.32,63.35,109609.0,57.2075,57.2075,57.1624,57.1895,109609.0
2016-12-27 12:35:00,63.36,63.41,63.34,63.4,111282.0,57.1985,57.2436,57.1804,57.2346,111282.0
2016-12-27 12:40:00,63.41,63.45,63.38,63.44,66586.0,57.2436,57.2797,57.2165,57.2707,66586.0
2016-12-27 12:45:00,63.43,63.45,63.42,63.43,42699.0,57.2617,57.2797,57.2526,57.2617,42699.0
2016-12-27 12:50:00,63.43,63.45,63.42,63.45,37552.0,57.2617,57.2797,57.2526,57.2797,37552.0
2016-12-27 12:55:00,63.45,63.45,63.39,63.4,66967.0,57.2797,57.2797,57.2256,57.2346,66967.0
2016-12-27 13:00:00,63.41,63.43,63.4,63.43,24839.0,57.2436,57.2617,57.2346,57.2617,24839.0
2016-12-27 13:05:00,63.43,63.44,63.4,63.43,47632.0,57.2617,57.2707,57.2346,57.2617,47632.0
2016-12-27 13:10:00,63.43,63.46,63.42,63.42,43985.0,57.2617,57.2888,57.2526,57.2526,43985.0
2016-12-27 13:15:00,63.43,63.44,63.41,63.42,44328.0,57.2617,57.2707,57.2436,57.2526,44328.0
2016-12-27 13:20:00,63.43,63.43,63.41,63.42,84391.0,57.2617,57.2617,57.2436,57.2526,84391.0
2016-12-27 13:25:00,63.41,63.47,63.41,63.46,121914.0,57.2436,57.2978,57.2436,57.2888,121914.0
2016-12-27 13:30:00,63.46,63.48,63.45,63.46,62820.0,57.2888,57.3068,57.2797,57.2888,62820.0
2016-12-27 13:35:00,63.46,63.46,63.43,63.44,82142.0,57.2888,57.2888,57.2617,57.2707,82142.0
2016-12-27 13:40:00,63.45,63.45,63.41,63.43,48612.0,57.2797,57.2797,57.2436,57.2617,48612.0
2016-12-27 13:45:00,63.43,63.45,63.41,63.45,52026.0,57.2617,57.2797,57.2436,57.2797,52026.0
2016-12-27 13:50:00,63.44,63.45,63.39,63.39,69320.0,57.2707,57.2797,57.2256,57.2256,69320.0
2016-12-27 13:55:00,63.4,63.41,63.38,63.4,109110.0,57.2346,57.2436,57.2165,57.2346,109110.0
2016-12-27 14:00:00,63.4,63.42,63.36,63.36,64738.0,57.2346,57.2526,57.1985,57.1985,64738.0
2016-12-27 14:05:00,63.36,63.36,63.33,63.34,93154.0,57.1985,57.1985,57.1714,57.1804,93154.0
2016-12-27 14:10:00,63.34,63.34,63.31,63.34,91874.0,57.1804,57.1804,57.1533,57.1804,91874.0
2016-12-27 14:15:00,63.34,63.4,63.33,63.4,87106.0,57.1804,57.2346,57.1714,57.2346,87106.0
2016-12-27 14:20:00,63.4,63.4,63.37,63.38,59246.0,57.2346,57.2346,57.2075,57.2165,59246.0
2016-12-27 14:25:00,63.39,63.41,63.36,63.37,61371.0,57.2256,57.2436,57.1985,57.2075,61371.0
2016-12-27 14:30:00,63.37,63.38,63.33,63.35,67439.0,57.2075,57.2165,57.1714,57.1895,67439.0
2016-12-27 14:35:00,63.34,63.35,63.33,63.35,39445.0,57.1804,57.1895,57.1714,57.1895,39445.0
2016-12-27 14:40:00,63.35,63.35,63.33,63.35,47195.0,57.1895,57.1895,57.1714,57.1895,47195.0
2016-12-27 14:45:00,63.35,63.41,63.34,63.37,92423.0,57.1895,57.2436,57.1804,57.2075,92423.0
2016-12-27 14:50:00,63.38,63.38,63.33,63.34,41991.0,57.2165,57.2165,57.1714,57.1804,41991.0
2016-12-27 14:55:00,63.34,63.36,63.31,63.31,59765.0,57.1804,57.1985,57.1533,57.1533,59765.0
2016-12-27 15:00:00,63.32,63.36,63.31,63.36,43155.0,57.1624,57.1985,57.1533,57.1985,43155.0
2016-12-27 15:05:00,63.36,63.37,63.34,63.37,60556.0,57.1985,57.2075,57.1804,57.2075,60556.0
2016-12-27 15:10:00,63.37,63.37,63.29,63.3,153939.0,57.2075,57.2075,57.1353,57.1443,153939.0
2016-12-27 15:15:00,63.3,63.31,63.28,63.29,93204.0,57.1443,57.1533,57.1263,57.1353,93204.0
2016-12-27 15:20:00,63.29,63.33,63.28,63.33,54420.0,57.1353,57.1714,57.1263,57.1714,54420.0
2016-12-27 15:25:00,63.33,63.33,63.3,63.33,76520.0,57.1714,57.1714,57.1443,57.1714,76520.0
2016-12-27 15:30:00,63.33,63.33,63.27,63.28,128949.0,57.1714,57.1714,57.1172,57.1263,128949.0
2016-12-27 15:35:00,63.29,63.31,63.28,63.3,87021.0,57.1353,57.1533,57.1263,57.1443,87021.0
2016-12-27 15:40:00,63.3,63.33,63.29,63.33,69208.0,57.1443,57.1714,57.1353,57.1714,69208.0
2016-12-27 15:45:00,63.32,63.33,63.24,63.26,223229.0,57.1624,57.1714,57.0902,57.1082,223229.0
2016-12-27 15:50:00,63.26,63.33,63.25,63.32,255175.0,57.1082,57.1714,57.0992,57.1624,255175.0
2016-12-27 15:55:00,63.32,63.34,63.23,63.27,677696.0,57.1624,57.1804,57.0811,57.1172,677696.0
2016-12-28 09:30:00,63.4,63.4,63.2,63.33,424668.0,57.2346,57.2346,57.054,57.1714,424668.0
2016-12-28 09:35:00,63.33,63.33,63.13,63.19,192810.0,57.1714,57.1714,56.9908,57.045,192810.0
2016-12-28 09:40:00,63.19,63.2,63.08,63.12,283689.0,57.045,57.054,56.9457,56.9818,283689.0
2016-12-28 09:45:00,63.11,63.18,63.07,63.14,146442.0,56.9728,57.036,56.9367,56.9999,146442.0
2016-12-28 09:50:00,63.14,63.14,62.94,62.97,370695.0,56.9999,56.9999,56.8193,56.8464,370695.0
2016-12-28 09:55:00,62.97,63.02,62.88,62.88,306735.0,56.8464,56.8915,56.7652,56.7652,306735.0
2016-12-28 10:00:00,62.89,63.08,62.83,63.04,232404.0,56.7742,56.9457,56.72,56.9096,232404.0
2016-12-28 10:05:00,63.04,63.09,63.0,63.01,153034.0,56.9096,56.9547,56.8735,56.8825,153034.0
2016-12-28 10:10:00,63.0,63.01,62.9,62.96,190303.0,56.8735,56.8825,56.7832,56.8374,190303.0
2016-12-28 10:15:00,62.96,63.01,62.92,62.99,182556.0,56.8374,56.8825,56.8013,56.8645,182556.0
2016-12-28 10:20:00,62.99,63.06,62.98,63.06,128558.0,56.8645,56.9277,56.8554,56.9277,128558.0
2016-12-28 10:25:00,63.05,63.16,63.03,63.15,186393.0,56.9186,57.0179,56.9006,57.0089,186393.0
2016-12-28 10:30:00,63.14,63.18,63.11,63.17,193101.0,56.9999,57.036,56.9728,57.027,193101.0
2016-12-28 10:35:00,63.16,63.21,63.15,63.18,146461.0,57.0179,57.0631,57.0089,57.036,146461.0
2016-12-28 10:40:00,63.18,63.2,63.14,63.15,141452.0,57.036,57.054,56.9999,57.0089,141452.0
2016-12-28 10:45:00,63.14,63.18,63.13,63.15,78790.0,56.9999,57.036,56.9908,57.0089,78790.0
2016-12-28 10:50:00,63.15,63.22,63.14,63.17,95159.0,57.0089,57.0721,56.9999,57.027,95159.0
2016-12-28 10:55:00,63.17,63.22,63.14,63.22,131346.0,57.027,57.0721,56.9999,57.0721,131346.0
2016-12-28 11:00:00,63.22,63.28,63.2,63.28,120673.0,57.0721,57.1263,57.054,57.1263,120673.0
2016-12-28 11:05:00,63.29,63.29,63.21,63.23,111278.0,57.1353,57.1353,57.0631,57.0811,111278.0
2016-12-28 11:10:00,63.23,63.28,63.23,63.27,190149.0,57.0811,57.1263,57.0811,57.1172,190149.0
2016-12-28 11:15:00,63.27,63.29,63.25,63.27,97138.0,57.1172,57.1353,57.0992,57.1172,97138.0
2016-12-28 11:20:00,63.27,63.35,63.26,63.33,166878.0,57.1172,57.1895,57.1082,57.1714,166878.0
2016-12-28 11:25:00,63.34,63.36,63.31,63.31,160587.0,57.1804,57.1985,57.1533,57.1533,160587.0
2016-12-28 11:30:00,63.32,63.35,63.29,63.33,77555.0,57.1624,57.1895,57.1353,57.1714,77555.0
2016-12-28 11:35:00,63.33,63.33,63.27,63.31,87729.0,57.1714,57.1714,57.1172,57.1533,87729.0
2016-12-28 11:40:00,63.31,63.34,63.3,63.33,73309.0,57.1533,57.1804,57.1443,57.1714,73309.0
2016-12-28 11:45:00,63.33,63.33,63.27,63.28,70702.0,57.1714,57.1714,57.1172,57.1263,70702.0
2016-12-28 11:50:00,63.28,63.28,63.24,63.27,69689.0,57.1263,57.1263,57.0902,57.1172,69689.0
2016-12-28 11:55:00,63.26,63.26,63.21,63.23,62112.0,57.1082,57.1082,57.0631,57.0811,62112.0
2016-12-28 12:00:00,63.22,63.22,63.15,63.16,177796.0,57.0721,57.0721,57.0089,57.0179,177796.0
2016-12-28 12:05:00,63.15,63.2,63.13,63.14,111075.0,57.0089,57.054,56.9908,56.9999,111075.0
2016-12-28 12:10:00,63.15,63.16,63.08,63.12,162909.0,57.0089,57.0179,56.9457,56.9818,162909.0
2016-12-28 12:15:00,63.12,63.2,63.11,63.17,119612.0,56.9818,57.054,56.9728,57.027,119612.0
2016-12-28 12:20:00,63.16,63.18,63.14,63.17,95195.0,57.0179,57.036,56.9999,57.027,95195.0
2016-12-28 12:25:00,63.17,63.23,63.15,63.23,149583.0,57.027,57.0811,57.0089,57.0811,149583.0
2016-12-28 12:30:00,63.23,63.23,63.15,63.15,115728.0,57.0811,57.0811,57.0089,57.0089,115728.0
2016-12-28 12:35:00,63.15,63.18,63.1,63.1,62351.0,57.0089,57.036,56.9638,56.9638,62351.0
2016-12-28 12:40:00,63.11,63.12,63.03,63.05,147917.0,56.9728,56.9818,56.9006,56.9186,147917.0
2016-12-28 12:45:00,63.05,63.07,63.0,63.05,192884.0,56.9186,56.9367,56.8735,56.9186,192884.0
2016-12-28 12:50:00,63.05,63.11,63.04,63.11,74434.0,56.9186,56.9728,56.9096,56.9728,74434.0
2016-12-28 12:55:00,63.09,63.1,63.06,63.1,87064.0,56.9547,56.9638,56.9277,56.9638,87064.0
2016-12-28 13:00:00,63.1,63.1,63.02,63.03,126300.0,56.9638,56.9638,56.8915,56.9006,126300.0
2016-12-28 13:05:00,63.03,63.05,63.0,63.04,78305.0,56.9006,56.9186,56.8735,56.9096,78305.0
2016-12-28 13:10:00,63.04,63.06,63.03,63.05,57819.0,56.9096,56.9277,56.9006,56.9186,57819.0
2016-12-28 13:15:00,63.06,63.06,63.01,63.03,55438.0,56.9277,56.9277,56.8825,56.9006,55438.0
2016-12-28 13:20:00,63.03,63.05,63.01,63.04,64020.0,56.9006,56.9186,56.8825,56.9096,64020.0
2016-12-28 13:25:00,63.05,63.05,63.0,63.03,86065.0,56.9186,56.9186,56.8735,56.9006,86065.0
2016-12-28 13:30:00,63.03,63.06,63.02,63.03,94752.0,56.9006,56.9277,56.8915,56.9006,94752.0
2016-12-28 13:35:00,63.04,63.06,63.03,63.06,65939.0,56.9096,56.9277,56.9006,56.9277,65939.0
2016-12-28 13:40:00,63.05,63.08,63.04,63.04,68013.0,56.9186,56.9457,56.9096,56.9096,68013.0
2016-12-28 13:45:00,63.05,63.05,63.0,63.01,71301.0,56.9186,56.9186,56.8735,56.8825,71301.0
2016-12-28 13:50:00,63.01,63.06,62.99,63.0,103642.0,56.8825,56.9277,56.8645,56.8735,103642.0
2016-12-28 13:55:00,62.99,63.04,62.97,63.0,90662.0,56.8645,56.9096,56.8464,56.8735,90662.0
2016-12-28 14:00:00,63.0,63.05,63.0,63.01,83851.0,56.8735,56.9186,56.8735,56.8825,83851.0
2016-12-28 14:05:00,63.01,63.02,62.98,63.01,96609.0,56.8825,56.8915,56.8554,56.8825,96609.0
2016-12-28 14:10:00,63.01,63.02,62.93,62.94,94892.0,56.8825,56.8915,56.8103,56.8193,94892.0
2016-12-28 14:15:00,62.94,62.95,62.88,62.95,131275.0,56.8193,56.8284,56.7652,56.8284,131275.0
2016-12-28 14:20:00,62.95,62.97,62.94,62.96,125763.0,56.8284,56.8464,56.8193,56.8374,125763.0
2016-12-28 14:25:00,62.96,63.01,62.94,63.01,129587.0,56.8374,56.8825,56.8193,56.8825,129587.0
2016-12-28 14:30:00,63.0,63.03,62.98,63.0,58891.0,56.8735,56.9006,56.8554,56.8735,58891.0
2016-12-28 14:35:00,62.99,63.04,62.98,63.01,68201.0,56.8645,56.9096,56.8554,56.8825,68201.0
2016-12-28 14:40:00,63.01,63.02,62.95,63.0,83325.0,56.8825,56.8915,56.8284,56.8735,83325.0
2016-12-28 14:45:00,62.99,63.0,62.95,62.98,74843.0,56.8645,56.8735,56.8284,56.8554,74843.0
2016-12-28 14:50:00,62.98,63.01,62.94,63.01,128975.0,56.8554,56.8825,56.8193,56.8825,128975.0
2016-12-28 14:55:00,63.02,63.06,63.01,63.05,94192.0,56.8915,56.9277,56.8825,56.9186,94192.0
2016-12-28 15:00:00,63.05,63.07,63.01,63.05,115871.0,56.9186,56.9367,56.8825,56.9186,115871.0
2016-12-28 15:05:00,63.05,63.08,63.01,63.04,145781.0,56.9186,56.9457,56.8825,56.9096,145781.0
2016-12-28 15:10:00,63.03,63.05,63.01,63.02,78774.0,56.9006,56.9186,56.8825,56.8915,78774.0
2016-12-28 15:15:00,63.03,63.07,63.02,63.05,121752.0,56.9006,56.9367,56.8915,56.9186,121752.0
2016-12-28 15:20:00,63.05,63.07,63.02,63.03,131666.0,56.9186,56.9367,56.8915,56.9006,131666.0
2016-12-28 15:25:00,63.03,63.05,62.97,62.98,106446.0,56.9006,56.9186,56.8464,56.8554,106446.0
2016-12-28 15:30:00,62.99,63.02,62.94,63.01,233618.0,56.8645,56.8915,56.8193,56.8825,233618.0
2016-12-28 15:35:00,63.0,63.01,62.94,62.96,111607.0,56.8735,56.8825,56.8193,56.8374,111607.0
2016-12-28 15:40:00,62.96,62.97,62.9,62.92,172429.0,56.8374,56.8464,56.7832,56.8013,172429.0
2016-12-28 15:45:00,62.92,63.0,62.91,62.98,238075.0,56.8013,56.8735,56.7922,56.8554,238075.0
2016-12-28 15:50:00,62.98,63.01,62.95,63.01,251868.0,56.8554,56.8825,56.8284,56.8825,251868.0
2016-12-28 15:55:00,63.01,63.04,62.93,62.99,1028915.0,56.8825,56.9096,56.8103,56.8645,1028915.0
2016-12-29 09:30:00,62.86,63.2,62.85,62.98,499055.0,56.7471,57.054,56.7381,56.8554,499055.0
2016-12-29 09:35:00,62.99,63.04,62.94,63.0,150064.0,56.8645,56.9096,56.8193,56.8735,150064.0
2016-12-29 09:40:00,63.01,63.05,62.91,62.93,197000.0,56.8825,56.9186,56.7922,56.8103,197000.0
2016-12-29 09:45:00,62.93,62.98,62.82,62.83,138800.0,56.8103,56.8554,56.711,56.72,138800.0
2016-12-29 09:50:00,62.83,62.9,62.8,62.85,111451.0,56.72,56.7832,56.6929,56.7381,111451.0
2016-12-29 09:55:00,62.85,62.88,62.75,62.84,234789.0,56.7381,56.7652,56.6478,56.7291,234789.0
2016-12-29 10:00:00,62.84,62.97,62.83,62.92,127986.0,56.7291,56.8464,56.72,56.8013,127986.0
2016-12-29 10:05:00,62.92,62.94,62.86,62.92,93318.0,56.8013,56.8193,56.7471,56.8013,93318.0
2016-12-29 10:10:00,62.91,62.93,62.85,62.85,123381.0,56.7922,56.8103,56.7381,56.7381,123381.0
2016-12-29 10:15:00,62.85,62.91,62.83,62.88,152687.0,56.7381,56.7922,56.72,56.7652,152687.0
2016-12-29 10:20:00,62.88,62.92,62.87,62.92,110883.0,56.7652,56.8013,56.7561,56.8013,110883.0
2016-12-29 10:25:00,62.92,62.98,62.91,62.96,128375.0,56.8013,56.8554,56.7922,56.8374,128375.0
2016-12-29 10:30:00,62.96,62.96,62.91,62.94,93776.0,56.8374,56.8374,56.7922,56.8193,93776.0
2016-12-29 10:35:00,62.94,62.97,62.91,62.93,124404.0,56.8193,56.8464,56.7922,56.8103,124404.0
2016-12-29 10:40:00,62.92,62.92,62.84,62.86,150976.0,56.8013,56.8013,56.7291,56.7471,150976.0
2016-12-29 10:45:00,62.85,62.9,62.82,62.82,106679.0,56.7381,56.7832,56.711,56.711,106679.0
2016-12-29 10:50:00,62.83,62.86,62.79,62.84,166476.0,56.72,56.7471,56.6839,56.7291,166476.0
2016-12-29 10:55:00,62.84,62.86,62.8,62.83,147240.0,56.7291,56.7471,56.6929,56.72,147240.0
2016-12-29 11:00:00,62.82,62.84,62.79,62.81,104333.0,56.711,56.7291,56.6839,56.702,104333.0
2016-12-29 11:05:00,62.81,62.84,62.8,62.83,82423.0,56.702,56.7291,56.6929,56.72,82423.0
2016-12-29 11:10:00,62.82,62.88,62.81,62.84,121029.0,56.711,56.7652,56.702,56.7291,121029.0
2016-12-29 11:15:00,62.84,62.85,62.76,62.8,145473.0,56.7291,56.7381,56.6568,56.6929,145473.0
2016-12-29 11:20:00,62.8,62.83,62.78,62.79,46958.0,56.6929,56.72,56.6749,56.6839,46958.0
2016-12-29 11:25:00,62.8,62.83,62.79,62.8,66371.0,56.6929,56.72,56.6839,56.6929,66371.0
2016-12-29 11:30:00,62.81,62.81,62.78,62.79,59227.0,56.702,56.702,56.6749,56.6839,59227.0
2016-12-29 11:35:00,62.79,62.82,62.78,62.78,76679.0,56.6839,56.711,56.6749,56.6749,76679.0
2016-12-29 11:40:00,62.78,62.8,62.78,62.8,43328.0,56.6749,56.6929,56.6749,56.6929,43328.0
2016-12-29 11:45:00,62.8,62.84,62.78,62.81,67370.0,56.6929,56.7291,56.6749,56.702,67370.0
2016-12-29 11:50:00,62.82,62.82,62.73,62.77,121541.0,56.711,56.711,56.6297,56.6659,121541.0
2016-12-29 11:55:00,62.77,62.8,62.76,62.78,58008.0,56.6659,56.6929,56.6568,56.6749,58008.0
2016-12-29 12:00:00,62.79,62.85,62.78,62.82,74916.0,56.6839,56.7381,56.6749,56.711,74916.0
2016-12-29 12:05:00,62.83,62.84,62.8,62.82,63582.0,56.72,56.7291,56.6929,56.711,63582.0
2016-12-29 12:10:00,62.81,62.83,62.77,62.81,74139.0,56.702,56.72,56.6659,56.702,74139.0
2016-12-29 12:15:00,62.81,62.92,62.81,62.89,99778.0,56.702,56.8013,56.702,56.7742,99778.0
2016-12-29 12:20:00,62.88,62.95,62.88,62.94,66534.0,56.7652,56.8284,56.7652,56.8193,66534.0
2016-12-29 12:25:00,62.94,62.95,62.9,62.92,65033.0,56.8193,56.8284,56.7832,56.8013,65033.0
2016-12-29 12:30:00,62.92,62.93,62.91,62.92,34925.0,56.8013,56.8103,56.7922,56.8013,34925.0
2016-12-29 12:35:00,62.92,62.93,62.89,62.91,45961.0,56.8013,56.8103,56.7742,56.7922,45961.0
2016-12-29 12:40:00,62.91,62.93,62.89,62.89,47633.0,56.7922,56.8103,56.7742,56.7742,47633.0
2016-12-29 12:45:00,62.9,62.93,62.88,62.92,79307.0,56.7832,56.8103,56.7652,56.8013,79307.0
2016-12-29 12:50:00,62.92,62.95,62.91,62.93,58181.0,56.8013,56.8284,56.7922,56.8103,58181.0
2016-12-29 12:55:00,62.94,62.95,62.89,62.91,44500.0,56.8193,56.8284,56.7742,56.7922,44500.0
2016-12-29 13:00:00,62.91,62.93,62.88,62.89,59520.0,56.7922,56.8103,56.7652,56.7742,59520.0
2016-12-29 13:05:00,62.9,62.91,62.89,62.91,30097.0,56.7832,56.7922,56.7742,56.7922,30097.0
2016-12-29 13:10:00,62.9,62.91,62.88,62.89,47224.0,56.7832,56.7922,56.7652,56.7742,47224.0
2016-12-29 13:15:00,62.9,62.91,62.87,62.89,33293.0,56.7832,56.7922,56.7561,56.7742,33293.0
2016-12-29 13:20:00,62.89,62.91,62.86,62.88,49572.0,56.7742,56.7922,56.7471,56.7652,49572.0
2016-12-29 13:25:00,62.88,62.89,62.86,62.88,42197.0,56.7652,56.7742,56.7471,56.7652,42197.0
2016-12-29 13:30:00,62.88,62.89,62.84,62.86,58688.0,56.7652,56.7742,56.7291,56.7471,58688.0
2016-12-29 13:35:00,62.86,62.87,62.81,62.82,200163.0,56.7471,56.7561,56.702,56.711,200163.0
2016-12-29 13:40:00,62.82,62.83,62.8,62.82,73400.0,56.711,56.72,56.6929,56.711,73400.0
2016-12-29 13:45:00,62.81,62.83,62.79,62.81,61721.0,56.702,56.72,56.6839,56.702,61721.0
2016-12-29 13:50:00,62.81,62.85,62.8,62.83,108195.0,56.702,56.7381,56.6929,56.72,108195.0
2016-12-29 13:55:00,62.82,62.84,62.78,62.84,67487.0,56.711,56.7291,56.6749,56.7291,67487.0
2016-12-29 14:00:00,62.84,62.91,62.84,62.89,87504.0,56.7291,56.7922,56.7291,56.7742,87504.0
2016-12-29 14:05:00,62.9,62.9,62.86,62.87,90214.0,56.7832,56.7832,56.7471,56.7561,90214.0
2016-12-29 14:10:00,62.86,62.88,62.83,62.84,85092.0,56.7471,56.7652,56.72,56.7291,85092.0
2016-12-29 14:15:00,62.85,62.88,62.84,62.86,68882.0,56.7381,56.7652,56.7291,56.7471,68882.0
2016-12-29 14:20:00,62.86,62.9,62.85,62.88,105584.0,56.7471,56.7832,56.7381,56.7652,105584.0
2016-12-29 14:25:00,62.87,62.88,62.84,62.86,52660.0,56.7561,56.7652,56.7291,56.7471,52660.0
2016-12-29 14:30:00,62.85,62.86,62.81,62.81,81318.0,56.7381,56.7471,56.702,56.702,81318.0
2016-12-29 14:35:00,62.82,62.86,62.81,62.84,139594.0,56.711,56.7471,56.702,56.7291,139594.0
2016-12-29 14:40:00,62.83,62.86,62.81,62.85,101047.0,56.72,56.7471,56.702,56.7381,101047.0
2016-12-29 14:45:00,62.85,62.88,62.83,62.85,111663.0,56.7381,56.7652,56.72,56.7381,111663.0
2016-12-29 14:50:00,62.86,62.91,62.86,62.89,88211.0,56.7471,56.7922,56.7471,56.7742,88211.0
2016-12-29 14:55:00,62.89,62.89,62.83,62.83,73386.0,56.7742,56.7742,56.72,56.72,73386.0
2016-12-29 15:00:00,62.83,62.87,62.82,62.85,105343.0,56.72,56.7561,56.711,56.7381,105343.0
2016-12-29 15:05:00,62.85,62.86,62.81,62.83,106703.0,56.7381,56.7471,56.702,56.72,106703.0
2016-12-29 15:10:00,62.83,62.85,62.82,62.82,85534.0,56.72,56.7381,56.711,56.711,85534.0
2016-12-29 15:15:00,62.83,62.87,62.83,62.86,81449.0,56.72,56.7561,56.72,56.7471,81449.0
2016-12-29 15:20:00,62.86,62.9,62.85,62.89,84492.0,56.7471,56.7832,56.7381,56.7742,84492.0
2016-12-29 15:25:00,62.89,62.92,62.88,62.88,90131.0,56.7742,56.8013,56.7652,56.7652,90131.0
2016-12-29 15:30:00,62.89,62.91,62.86,62.88,128472.0,56.7742,56.7922,56.7471,56.7652,128472.0
2016-12-29 15:35:00,62.88,62.89,62.84,62.86,146588.0,56.7652,56.7742,56.7291,56.7471,146588.0
2016-12-29 15:40:00,62.86,62.87,62.83,62.86,120866.0,56.7471,56.7561,56.72,56.7471,120866.0
2016-12-29 15:45:00,62.86,62.88,62.84,62.87,134318.0,56.7471,56.7652,56.7291,56.7561,134318.0
2016-12-29 15:50:00,62.87,62.93,62.87,62.89,257237.0,56.7561,56.8103,56.7561,56.7742,257237.0
2016-12-29 15:55:00,62.89,62.91,62.84,62.9,581795.0,56.7742,56.7922,56.7291,56.7832,581795.0
2016-12-30 09:30:00,62.98,62.99,62.81,62.89,857587.0,56.8554,56.8645,56.702,56.7742,857587.0
2016-12-30 09:35:00,62.89,62.95,62.76,62.81,286891.0,56.7742,56.8284,56.6568,56.702,286891.0
2016-12-30 09:40:00,62.8,62.83,62.72,62.73,200504.0,56.6929,56.72,56.6207,56.6297,200504.0
2016-12-30 09:45:00,62.73,62.79,62.71,62.72,131276.0,56.6297,56.6839,56.6117,56.6207,131276.0
2016-12-30 09:50:00,62.72,62.74,62.65,62.65,162164.0,56.6207,56.6388,56.5575,56.5575,162164.0
2016-12-30 09:55:00,62.65,62.68,62.29,62.3,620612.0,56.5575,56.5846,56.2325,56.2416,620612.0
2016-12-30 10:00:00,62.29,62.34,62.18,62.24,462041.0,56.2325,56.2777,56.1332,56.1874,462041.0
2016-12-30 10:05:00,62.25,62.34,62.19,62.28,207212.0,56.1964,56.2777,56.1423,56.2235,207212.0
2016-12-30 10:10:00,62.29,62.31,62.2,62.24,202862.0,56.2325,56.2506,56.1513,56.1874,202862.0
2016-12-30 10:15:00,62.25,62.27,62.12,62.15,156242.0,56.1964,56.2145,56.0791,56.1062,156242.0
2016-12-30 10:20:00,62.15,62.2,62.03,62.11,284984.0,56.1062,56.1513,55.9978,56.07,284984.0
2016-12-30 10:25:00,62.11,62.12,62.06,62.09,247746.0,56.07,56.0791,56.0249,56.052,247746.0
2016-12-30 10:30:00,62.09,62.22,62.08,62.15,267088.0,56.052,56.1693,56.043,56.1062,267088.0
2016-12-30 10:35:00,62.16,62.17,62.09,62.13,218859.0,56.1152,56.1242,56.052,56.0881,218859.0
2016-12-30 10:40:00,62.13,62.16,62.1,62.11,182274.0,56.0881,56.1152,56.061,56.07,182274.0
2016-12-30 10:45:00,62.11,62.17,62.09,62.16,131981.0,56.07,56.1242,56.052,56.1152,131981.0
2016-12-30 10:50:00,62.16,62.24,62.15,62.21,140430.0,56.1152,56.1874,56.1062,56.1603,140430.0
2016-12-30 10:55:00,62.2,62.31,62.2,62.3,158141.0,56.1513,56.2506,56.1513,56.2416,158141.0
2016-12-30 11:00:00,62.29,62.33,62.28,62.32,91423.0,56.2325,56.2686,56.2235,56.2596,91423.0
2016-12-30 11:05:00,62.31,62.32,62.23,62.27,98998.0,56.2506,56.2596,56.1784,56.2145,98998.0
2016-12-30 11:10:00,62.28,62.29,62.2,62.25,90644.0,56.2235,56.2325,56.1513,56.1964,90644.0
2016-12-30 11:15:00,62.25,62.32,62.24,62.31,131248.0,56.1964,56.2596,56.1874,56.2506,131248.0
2016-12-30 11:20:00,62.3,62.33,62.27,62.33,116357.0,56.2416,56.2686,56.2145,56.2686,116357.0
2016-12-30 11:25:00,62.33,62.38,62.32,62.33,116117.0,56.2686,56.3138,56.2596,56.2686,116117.0
2016-12-30 11:30:00,62.32,62.39,62.31,62.34,96743.0,56.2596,56.3228,56.2506,56.2777,96743.0
2016-12-30 11:35:00,62.34,62.35,62.29,62.29,79511.0,56.2777,56.2867,56.2325,56.2325,79511.0
2016-12-30 11:40:00,62.3,62.35,62.28,62.35,86824.0,56.2416,56.2867,56.2235,56.2867,86824.0
2016-12-30 11:45:00,62.35,62.42,62.35,62.4,174920.0,56.2867,56.3499,56.2867,56.3318,174920.0
2016-12-30 11:50:00,62.4,62.42,62.36,62.37,107124.0,56.3318,56.3499,56.2957,56.3048,107124.0
2016-12-30 11:55:00,62.37,62.38,62.33,62.34,70933.0,56.3048,56.3138,56.2686,56.2777,70933.0
2016-12-30 12:00:00,62.34,62.37,62.25,62.27,214859.0,56.2777,56.3048,56.1964,56.2145,214859.0
2016-12-30 12:05:00,62.26,62.32,62.22,62.32,197950.0,56.2055,56.2596,56.1693,56.2596,197950.0
2016-12-30 12:10:00,62.33,62.46,62.29,62.46,222970.0,56.2686,56.386,56.2325,56.386,222970.0
2016-12-30 12:15:00,62.46,62.46,62.4,62.44,185904.0,56.386,56.386,56.3318,56.3679,185904.0
2016-12-30 12:20:00,62.44,62.44,62.4,62.43,142436.0,56.3679,56.3679,56.3318,56.3589,142436.0
2016-12-30 12:25:00,62.43,62.43,62.37,62.38,114463.0,56.3589,56.3589,56.3048,56.3138,114463.0
2016-12-30 12:30:00,62.38,62.42,62.36,62.4,100032.0,56.3138,56.3499,56.2957,56.3318,100032.0
2016-12-30 12:35:00,62.4,62.42,62.37,62.37,168669.0,56.3318,56.3499,56.3048,56.3048,168669.0
2016-12-30 12:40:00,62.38,62.39,62.27,62.31,277279.0,56.3138,56.3228,56.2145,56.2506,277279.0
2016-12-30 12:45:00,62.3,62.33,62.26,62.29,164223.0,56.2416,56.2686,56.2055,56.2325,164223.0
2016-12-30 12:50:00,62.29,62.3,62.2,62.29,218984.0,56.2325,56.2416,56.1513,56.2325,218984.0
2016-12-30 12:55:00,62.29,62.34,62.27,62.34,159802.0,56.2325,56.2777,56.2145,56.2777,159802.0
2016-12-30 13:00:00,62.34,62.34,62.26,62.28,117851.0,56.2777,56.2777,56.2055,56.2235,117851.0
2016-12-30 13:05:00,62.28,62.34,62.27,62.31,106478.0,56.2235,56.2777,56.2145,56.2506,106478.0
2016-12-30 13:10:00,62.3,62.33,62.26,62.3,124860.0,56.2416,56.2686,56.2055,56.2416,124860.0
2016-12-30 13:15:00,62.29,62.34,62.28,62.34,121316.0,56.2325,56.2777,56.2235,56.2777,121316.0
2016-12-30 13:20:00,62.33,62.39,62.29,62.34,91407.0,56.2686,56.3228,56.2325,56.2777,91407.0
2016-12-30 13:25:00,62.35,62.37,62.3,62.33,92443.0,56.2867,56.3048,56.2416,56.2686,92443.0
2016-12-30 13:30:00,62.33,62.35,62.27,62.28,105955.0,56.2686,56.2867,56.2145,56.2235,105955.0
2016-12-30 13:35:00,62.28,62.3,62.26,62.27,79202.0,56.2235,56.2416,56.2055,56.2145,79202.0
2016-12-30 13:40:00,62.27,62.27,62.21,62.22,85469.0,56.2145,56.2145,56.1603,56.1693,85469.0
2016-12-30 13:45:00,62.22,62.24,62.19,62.21,72990.0,56.1693,56.1874,56.1423,56.1603,72990.0
2016-12-30 13:50:00,62.21,62.24,62.19,62.22,63638.0,56.1603,56.1874,56.1423,56.1693,63638.0
2016-12-30 13:55:00,62.23,62.25,62.19,62.21,98200.0,56.1784,56.1964,56.1423,56.1603,98200.0
2016-12-30 14:00:00,62.21,62.22,62.18,62.2,74460.0,56.1603,56.1693,56.1332,56.1513,74460.0
2016-12-30 14:05:00,62.2,62.21,62.17,62.17,113750.0,56.1513,56.1603,56.1242,56.1242,113750.0
2016-12-30 14:10:00,62.18,62.22,62.16,62.2,316661.0,56.1332,56.1693,56.1152,56.1513,316661.0
2016-12-30 14:15:00,62.21,62.25,62.19,62.22,90599.0,56.1603,56.1964,56.1423,56.1693,90599.0
2016-12-30 14:20:00,62.22,62.22,62.16,62.17,127974.0,56.1693,56.1693,56.1152,56.1242,127974.0
2016-12-30 14:25:00,62.17,62.21,62.15,62.19,336946.0,56.1242,56.1603,56.1062,56.1423,336946.0
2016-12-30 14:30:00,62.19,62.19,62.14,62.18,116403.0,56.1423,56.1423,56.0971,56.1332,116403.0
2016-12-30 14:35:00,62.18,62.24,62.18,62.19,114629.0,56.1332,56.1874,56.1332,56.1423,114629.0
2016-12-30 14:40:00,62.19,62.27,62.18,62.25,197053.0,56.1423,56.2145,56.1332,56.1964,197053.0
2016-12-30 14:45:00,62.26,62.26,62.14,62.16,181893.0,56.2055,56.2055,56.0971,56.1152,181893.0
2016-12-30 14:50:00,62.16,62.19,62.13,62.14,203658.0,56.1152,56.1423,56.0881,56.0971,203658.0
2016-12-30 14:55:00,62.13,62.16,62.1,62.16,198536.0,56.0881,56.1152,56.061,56.1152,198536.0
2016-12-30 15:00:00,62.16,62.17,62.11,62.16,126202.0,56.1152,56.1242,56.07,56.1152,126202.0
2016-12-30 15:05:00,62.15,62.17,62.13,62.16,134001.0,56.1062,56.1242,56.0881,56.1152,134001.0
2016-12-30 15:10:00,62.16,62.23,62.15,62.22,157351.0,56.1152,56.1784,56.1062,56.1693,157351.0
2016-12-30 15:15:00,62.23,62.27,62.19,62.2,167832.0,56.1784,56.2145,56.1423,56.1513,167832.0
2016-12-30 15:20:00,62.2,62.24,62.18,62.23,150080.0,56.1513,56.1874,56.1332,56.1784,150080.0
2016-12-30 15:25:00,62.23,62.28,62.22,62.28,166328.0,56.1784,56.2235,56.1693,56.2235,166328.0
2016-12-30 15:30:00,62.28,62.3,62.23,62.28,252321.0,56.2235,56.2416,56.1784,56.2235,252321.0
2016-12-30 15:35:00,62.27,62.28,62.22,62.23,171347.0,56.2145,56.2235,56.1693,56.1784,171347.0
2016-12-30 15:40:00,62.23,62.25,62.15,62.16,307274.0,56.1784,56.1964,56.1062,56.1152,307274.0
2016-12-30 15:45:00,62.17,62.24,62.13,62.21,347026.0,56.1242,56.1874,56.0881,56.1603,347026.0
2016-12-30 15:50:00,62.2,62.2,62.05,62.07,1210329.0,56.1513,56.1513,56.0159,56.0339,1210329.0
2016-12-30 15:55:00,62.07,62.23,62.05,62.15,2713919.0,56.0339,56.1784,56.0159,56.1062,2713919.0
2017-01-03 09:30:00,62.76,62.8,62.51,62.59,1106577.0,56.6568,56.6929,56.4311,56.5034,1106577.0
2017-01-03 09:35:00,62.6,62.67,62.51,62.52,612291.0,56.5124,56.5756,56.4311,56.4402,612291.0
2017-01-03 09:40:00,62.52,62.6,62.47,62.59,421525.0,56.4402,56.5124,56.395,56.5034,421525.0
2017-01-03 09:45:00,62.59,62.66,62.55,62.63,417992.0,56.5034,56.5666,56.4673,56.5395,417992.0
2017-01-03 09:50:00,62.62,62.63,62.47,62.5,278302.0,56.5304,56.5395,56.395,56.4221,278302.0
2017-01-03 09:55:00,62.49,62.57,62.42,62.57,279267.0,56.4131,56.4853,56.3499,56.4853,279267.0
2017-01-03 10:00:00,62.57,62.66,62.56,62.61,229908.0,56.4853,56.5666,56.4763,56.5214,229908.0
2017-01-03 10:05:00,62.61,62.84,62.59,62.81,347148.0,56.5214,56.7291,56.5034,56.702,347148.0
2017-01-03 10:10:00,62.81,62.82,62.67,62.68,280871.0,56.702,56.711,56.5756,56.5846,280871.0
2017-01-03 10:15:00,62.69,62.76,62.66,62.71,178175.0,56.5936,56.6568,56.5666,56.6117,178175.0
2017-01-03 10:20:00,62.71,62.77,62.7,62.75,132475.0,56.6117,56.6659,56.6027,56.6478,132475.0
2017-01-03 10:25:00,62.75,62.76,62.66,62.7,171797.0,56.6478,56.6568,56.5666,56.6027,171797.0
2017-01-03 10:30:00,62.7,62.76,62.6,62.61,115470.0,56.6027,56.6568,56.5124,56.5214,115470.0
2017-01-03 10:35:00,62.59,62.6,62.54,62.55,205444.0,56.5034,56.5124,56.4582,56.4673,205444.0
2017-01-03 10:40:00,62.55,62.61,62.53,62.58,163425.0,56.4673,56.5214,56.4492,56.4943,163425.0
2017-01-03 10:45:00,62.58,62.6,62.51,62.51,152671.0,56.4943,56.5124,56.4311,56.4311,152671.0
2017-01-03 10:50:00,62.51,62.51,62.41,62.42,136066.0,56.4311,56.4311,56.3409,56.3499,136066.0
2017-01-03 10:55:00,62.42,62.42,62.33,62.34,218826.0,56.3499,56.3499,56.2686,56.2777,218826.0
2017-01-03 11:00:00,62.34,62.36,62.25,62.27,322802.0,56.2777,56.2957,56.1964,56.2145,322802.0
2017-01-03 11:05:00,62.27,62.34,62.27,62.32,214387.0,56.2145,56.2777,56.2145,56.2596,214387.0
2017-01-03 11:10:00,62.31,62.37,62.3,62.37,156094.0,56.2506,56.3048,56.2416,56.3048,156094.0
2017-01-03 11:15:00,62.37,62.38,62.3,62.32,201143.0,56.3048,56.3138,56.2416,56.2596,201143.0
2017-01-03 11:20:00,62.32,62.38,62.31,62.38,157480.0,56.2596,56.3138,56.2506,56.3138,157480.0
2017-01-03 11:25:00,62.37,62.42,62.34,62.38,346477.0,56.3048,56.3499,56.2777,56.3138,346477.0
2017-01-03 11:30:00,62.37,62.48,62.36,62.44,205965.0,56.3048,56.4041,56.2957,56.3679,205965.0
2017-01-03 11:35:00,62.44,62.44,62.35,62.39,237849.0,56.3679,56.3679,56.2867,56.3228,237849.0
2017-01-03 11:40:00,62.39,62.4,62.25,62.27,200090.0,56.3228,56.3318,56.1964,56.2145,200090.0
2017-01-03 11:45:00,62.27,62.36,62.27,62.3,136946.0,56.2145,56.2957,56.2145,56.2416,136946.0
2017-01-03 11:50:00,62.3,62.36,62.29,62.35,163343.0,56.2416,56.2957,56.2325,56.2867,163343.0
2017-01-03 11:55:00,62.35,62.41,62.33,62.41,117035.0,56.2867,56.3409,56.2686,56.3409,117035.0
2017-01-03 12:00:00,62.42,62.43,62.35,62.36,99752.0,56.3499,56.3589,56.2867,56.2957,99752.0
2017-01-03 12:05:00,62.37,62.39,62.32,62.37,107212.0,56.3048,56.3228,56.2596,56.3048,107212.0
2017-01-03 12:10:00,62.37,62.41,62.36,62.37,82993.0,56.3048,56.3409,56.2957,56.3048,82993.0
2017-01-03 12:15:00,62.37,62.4,62.33,62.36,57305.0,56.3048,56.3318,56.2686,56.2957,57305.0
2017-01-03 12:20:00,62.37,62.38,62.31,62.35,154236.0,56.3048,56.3138,56.2506,56.2867,154236.0
2017-01-03 12:25:00,62.35,62.4,62.35,62.37,56405.0,56.2867,56.3318,56.2867,56.3048,56405.0
2017-01-03 12:30:00,62.38,62.39,62.31,62.38,80268.0,56.3138,56.3228,56.2506,56.3138,80268.0
2017-01-03 12:35:00,62.38,62.39,62.34,62.35,74421.0,56.3138,56.3228,56.2777,56.2867,74421.0
2017-01-03 12:40:00,62.36,62.36,62.3,62.31,83900.0,56.2957,56.2957,56.2416,56.2506,83900.0
2017-01-03 12:45:00,62.31,62.37,62.28,62.37,111253.0,56.2506,56.3048,56.2235,56.3048,111253.0
2017-01-03 12:50:00,62.38,62.39,62.3,62.33,69191.0,56.3138,56.3228,56.2416,56.2686,69191.0
2017-01-03 12:55:00,62.33,62.38,62.33,62.37,152939.0,56.2686,56.3138,56.2686,56.3048,152939.0
2017-01-03 13:00:00,62.37,62.38,62.35,62.38,198450.0,56.3048,56.3138,56.2867,56.3138,198450.0
2017-01-03 13:05:00,62.38,62.39,62.32,62.35,144188.0,56.3138,56.3228,56.2596,56.2867,144188.0
2017-01-03 13:10:00,62.34,62.37,62.31,62.34,109364.0,56.2777,56.3048,56.2506,56.2777,109364.0
2017-01-03 13:15:00,62.35,62.39,62.33,62.39,70094.0,56.2867,56.3228,56.2686,56.3228,70094.0
2017-01-03 13:20:00,62.39,62.42,62.36,62.39,94003.0,56.3228,56.3499,56.2957,56.3228,94003.0
2017-01-03 13:25:00,62.39,62.4,62.36,62.37,77516.0,56.3228,56.3318,56.2957,56.3048,77516.0
2017-01-03 13:30:00,62.37,62.4,62.34,62.34,72000.0,56.3048,56.3318,56.2777,56.2777,72000.0
2017-01-03 13:35:00,62.34,62.34,62.27,62.27,157355.0,56.2777,56.2777,56.2145,56.2145,157355.0
2017-01-03 13:40:00,62.27,62.33,62.26,62.3,312801.0,56.2145,56.2686,56.2055,56.2416,312801.0
2017-01-03 13:45:00,62.3,62.34,62.24,62.26,118184.0,56.2416,56.2777,56.1874,56.2055,118184.0
2017-01-03 13:50:00,62.26,62.31,62.24,62.28,154071.0,56.2055,56.2506,56.1874,56.2235,154071.0
2017-01-03 13:55:00,62.28,62.29,62.26,62.27,86431.0,56.2235,56.2325,56.2055,56.2145,86431.0
2017-01-03 14:00:00,62.27,62.32,62.26,62.28,173264.0,56.2145,56.2596,56.2055,56.2235,173264.0
2017-01-03 14:05:00,62.28,62.31,62.27,62.3,127318.0,56.2235,56.2506,56.2145,56.2416,127318.0
2017-01-03 14:10:00,62.3,62.32,62.3,62.31,69484.0,56.2416,56.2596,56.2416,56.2506,69484.0
2017-01-03 14:15:00,62.31,62.33,62.28,62.29,87567.0,56.2506,56.2686,56.2235,56.2325,87567.0
2017-01-03 14:20:00,62.28,62.31,62.25,62.25,98119.0,56.2235,56.2506,56.1964,56.1964,98119.0
2017-01-03 14:25:00,62.26,62.26,62.21,62.22,148900.0,56.2055,56.2055,56.1603,56.1693,148900.0
2017-01-03 14:30:00,62.22,62.23,62.16,62.16,184325.0,56.1693,56.1784,56.1152,56.1152,184325.0
2017-01-03 14:35:00,62.17,62.18,62.14,62.16,136915.0,56.1242,56.1332,56.0971,56.1152,136915.0
2017-01-03 14:40:00,62.16,62.21,62.14,62.2,144927.0,56.1152,56.1603,56.0971,56.1513,144927.0
2017-01-03 14:45:00,62.21,62.21,62.17,62.21,104557.0,56.1603,56.1603,56.1242,56.1603,104557.0
2017-01-03 14:50:00,62.21,62.23,62.17,62.21,100797.0,56.1603,56.1784,56.1242,56.1603,100797.0
2017-01-03 14:55:00,62.21,62.25,62.17,62.23,115987.0,56.1603,56.1964,56.1242,56.1784,115987.0
2017-01-03 15:00:00,62.23,62.26,62.19,62.23,135977.0,56.1784,56.2055,56.1423,56.1784,135977.0
2017-01-03 15:05:00,62.23,62.29,62.23,62.26,155343.0,56.1784,56.2325,56.1784,56.2055,155343.0
2017-01-03 15:10:00,62.26,62.26,62.23,62.25,92484.0,56.2055,56.2055,56.1784,56.1964,92484.0
2017-01-03 15:15:00,62.24,62.28,62.24,62.25,165193.0,56.1874,56.2235,56.1874,56.1964,165193.0
2017-01-03 15:20:00,62.25,62.26,62.16,62.18,209012.0,56.1964,56.2055,56.1152,56.1332,209012.0
2017-01-03 15:25:00,62.18,62.21,62.15,62.17,160594.0,56.1332,56.1603,56.1062,56.1242,160594.0
2017-01-03 15:30:00,62.17,62.19,62.12,62.19,338550.0,56.1242,56.1423,56.0791,56.1423,338550.0
2017-01-03 15:35:00,62.19,62.3,62.17,62.3,213923.0,56.1423,56.2416,56.1242,56.2416,213923.0
2017-01-03 15:40:00,62.3,62.35,62.29,62.3,264851.0,56.2416,56.2867,56.2325,56.2416,264851.0
2017-01-03 15:45:00,62.31,62.35,62.3,62.34,295496.0,56.2506,56.2867,56.2416,56.2777,295496.0
2017-01-03 15:50:00,62.34,62.51,62.34,62.49,724820.0,56.2777,56.4311,56.2777,56.4131,724820.0
2017-01-03 15:55:00,62.49,62.58,62.44,62.57,1555419.0,56.4131,56.4943,56.3679,56.4853,1555419.0
2017-01-04 09:30:00,62.48,62.75,62.46,62.55,733899.0,56.4041,56.6478,56.386,56.4673,733899.0
2017-01-04 09:35:00,62.55,62.63,62.35,62.43,558381.0,56.4673,56.5395,56.2867,56.3589,558381.0
2017-01-04 09:40:00,62.36,62.52,62.31,62.36,476337.0,56.2957,56.4402,56.2506,56.2957,476337.0
2017-01-04 09:45:00,62.37,62.51,62.37,62.43,221753.0,56.3048,56.4311,56.3048,56.3589,221753.0
2017-01-04 09:50:00,62.43,62.46,62.39,62.4,253456.0,56.3589,56.386,56.3228,56.3318,253456.0
2017-01-04 09:55:00,62.41,62.45,62.24,62.25,287487.0,56.3409,56.377,56.1874,56.1964,287487.0
2017-01-04 10:00:00,62.24,62.33,62.21,62.32,316717.0,56.1874,56.2686,56.1603,56.2596,316717.0
2017-01-04 10:05:00,62.32,62.32,62.18,62.24,330406.0,56.2596,56.2596,56.1332,56.1874,330406.0
2017-01-04 10:10:00,62.24,62.27,62.21,62.25,220622.0,56.1874,56.2145,56.1603,56.1964,220622.0
2017-01-04 10:15:00,62.26,62.28,62.16,62.18,220160.0,56.2055,56.2235,56.1152,56.1332,220160.0
2017-01-04 10:20:00,62.18,62.22,62.15,62.18,179277.0,56.1332,56.1693,56.1062,56.1332,179277.0
2017-01-04 10:25:00,62.18,62.24,62.15,62.17,127011.0,56.1332,56.1874,56.1062,56.1242,127011.0
2017-01-04 10:30:00,62.16,62.23,62.16,62.21,107925.0,56.1152,56.1784,56.1152,56.1603,107925.0
2017-01-04 10:35:00,62.21,62.27,62.2,62.26,146012.0,56.1603,56.2145,56.1513,56.2055,146012.0
2017-01-04 10:40:00,62.26,62.31,62.24,62.25,146478.0,56.2055,56.2506,56.1874,56.1964,146478.0
2017-01-04 10:45:00,62.25,62.33,62.25,62.29,182128.0,56.1964,56.2686,56.1964,56.2325,182128.0
2017-01-04 10:50:00,62.29,62.35,62.28,62.33,149817.0,56.2325,56.2867,56.2235,56.2686,149817.0
2017-01-04 10:55:00,62.34,62.37,62.32,62.35,162455.0,56.2777,56.3048,56.2596,56.2867,162455.0
2017-01-04 11:00:00,62.35,62.39,62.32,62.34,146282.0,56.2867,56.3228,56.2596,56.2777,146282.0
2017-01-04 11:05:00,62.35,62.36,62.29,62.35,155229.0,56.2867,56.2957,56.2325,56.2867,155229.0
2017-01-04 11:10:00,62.34,62.36,62.3,62.32,108719.0,56.2777,56.2957,56.2416,56.2596,108719.0
2017-01-04 11:15:00,62.32,62.33,62.23,62.25,149916.0,56.2596,56.2686,56.1784,56.1964,149916.0
2017-01-04 11:20:00,62.24,62.26,62.21,62.22,104269.0,56.1874,56.2055,56.1603,56.1693,104269.0
2017-01-04 11:25:00,62.22,62.28,62.21,62.23,154830.0,56.1693,56.2235,56.1603,56.1784,154830.0
2017-01-04 11:30:00,62.24,62.26,62.21,62.23,143392.0,56.1874,56.2055,56.1603,56.1784,143392.0
2017-01-04 11:35:00,62.23,62.26,62.23,62.24,160142.0,56.1784,56.2055,56.1784,56.1874,160142.0
2017-01-04 11:40:00,62.24,62.25,62.2,62.23,121169.0,56.1874,56.1964,56.1513,56.1784,121169.0
2017-01-04 11:45:00,62.22,62.25,62.2,62.21,140039.0,56.1693,56.1964,56.1513,56.1603,140039.0
2017-01-04 11:50:00,62.21,62.24,62.2,62.24,81562.0,56.1603,56.1874,56.1513,56.1874,81562.0
2017-01-04 11:55:00,62.24,62.26,62.21,62.21,131438.0,56.1874,56.2055,56.1603,56.1603,131438.0
2017-01-04 12:00:00,62.22,62.26,62.21,62.25,185722.0,56.1693,56.2055,56.1603,56.1964,185722.0
2017-01-04 12:05:00,62.25,62.25,62.21,62.22,119350.0,56.1964,56.1964,56.1603,56.1693,119350.0
2017-01-04 12:10:00,62.22,62.23,62.16,62.17,162943.0,56.1693,56.1784,56.1152,56.1242,162943.0
2017-01-04 12:15:00,62.17,62.19,62.15,62.19,160139.0,56.1242,56.1423,56.1062,56.1423,160139.0
2017-01-04 12:20:00,62.19,62.22,62.17,62.18,155529.0,56.1423,56.1693,56.1242,56.1332,155529.0
2017-01-04 12:25:00,62.18,62.18,62.12,62.17,231687.0,56.1332,56.1332,56.0791,56.1242,231687.0
2017-01-04 12:30:00,62.17,62.2,62.15,62.2,111155.0,56.1242,56.1513,56.1062,56.1513,111155.0
2017-01-04 12:35:00,62.2,62.22,62.18,62.21,117567.0,56.1513,56.1693,56.1332,56.1603,117567.0
2017-01-04 12:40:00,62.22,62.27,62.2,62.27,100980.0,56.1693,56.2145,56.1513,56.2145,100980.0
2017-01-04 12:45:00,62.27,62.28,62.24,62.26,107666.0,56.2145,56.2235,56.1874,56.2055,107666.0
2017-01-04 12:50:00,62.25,62.26,62.21,62.22,158838.0,56.1964,56.2055,56.1603,56.1693,158838.0
2017-01-04 12:55:00,62.23,62.23,62.19,62.19,100669.0,56.1784,56.1784,56.1423,56.1423,100669.0
2017-01-04 13:00:00,62.19,62.21,62.16,62.17,121636.0,56.1423,56.1603,56.1152,56.1242,121636.0
2017-01-04 13:05:00,62.17,62.19,62.16,62.17,124500.0,56.1242,56.1423,56.1152,56.1242,124500.0
2017-01-04 13:10:00,62.18,62.23,62.18,62.23,105682.0,56.1332,56.1784,56.1332,56.1784,105682.0
2017-01-04 13:15:00,62.23,62.24,62.21,62.23,95057.0,56.1784,56.1874,56.1603,56.1784,95057.0
2017-01-04 13:20:00,62.23,62.25,62.21,62.21,174182.0,56.1784,56.1964,56.1603,56.1603,174182.0
2017-01-04 13:25:00,62.21,62.28,62.2,62.28,143459.0,56.1603,56.2235,56.1513,56.2235,143459.0
2017-01-04 13:30:00,62.28,62.3,62.26,62.3,79969.0,56.2235,56.2416,56.2055,56.2416,79969.0
2017-01-04 13:35:00,62.3,62.31,62.25,62.28,118882.0,56.2416,56.2506,56.1964,56.2235,118882.0
2017-01-04 13:40:00,62.28,62.3,62.2,62.25,288703.0,56.2235,56.2416,56.1513,56.1964,288703.0
2017-01-04 13:45:00,62.24,62.25,62.18,62.21,163786.0,56.1874,56.1964,56.1332,56.1603,163786.0
2017-01-04 13:50:00,62.21,62.25,62.2,62.25,85734.0,56.1603,56.1964,56.1513,56.1964,85734.0
2017-01-04 13:55:00,62.25,62.25,62.2,62.21,186782.0,56.1964,56.1964,56.1513,56.1603,186782.0
2017-01-04 14:00:00,62.21,62.24,62.2,62.21,126165.0,56.1603,56.1874,56.1513,56.1603,126165.0
2017-01-04 14:05:00,62.21,62.25,62.19,62.24,140369.0,56.1603,56.1964,56.1423,56.1874,140369.0
2017-01-04 14:10:00,62.23,62.31,62.23,62.31,117433.0,56.1784,56.2506,56.1784,56.2506,117433.0
2017-01-04 14:15:00,62.31,62.37,62.31,62.36,139780.0,56.2506,56.3048,56.2506,56.2957,139780.0
2017-01-04 14:20:00,62.36,62.43,62.35,62.37,239858.0,56.2957,56.3589,56.2867,56.3048,239858.0
2017-01-04 14:25:00,62.36,62.45,62.36,62.44,119350.0,56.2957,56.377,56.2957,56.3679,119350.0
2017-01-04 14:30:00,62.44,62.49,62.43,62.48,203130.0,56.3679,56.4131,56.3589,56.4041,203130.0
2017-01-04 14:35:00,62.48,62.5,62.46,62.47,113983.0,56.4041,56.4221,56.386,56.395,113983.0
2017-01-04 14:40:00,62.47,62.49,62.44,62.46,120698.0,56.395,56.4131,56.3679,56.386,120698.0
2017-01-04 14:45:00,62.46,62.46,62.36,62.4,176224.0,56.386,56.386,56.2957,56.3318,176224.0
2017-01-04 14:50:00,62.39,62.39,62.35,62.35,132741.0,56.3228,56.3228,56.2867,56.2867,132741.0
2017-01-04 14:55:00,62.36,62.38,62.33,62.38,162424.0,56.2957,56.3138,56.2686,56.3138,162424.0
2017-01-04 15:00:00,62.37,62.45,62.37,62.39,183989.0,56.3048,56.377,56.3048,56.3228,183989.0
2017-01-04 15:05:00,62.4,62.44,62.39,62.43,123249.0,56.3318,56.3679,56.3228,56.3589,123249.0
2017-01-04 15:10:00,62.44,62.44,62.39,62.42,126674.0,56.3679,56.3679,56.3228,56.3499,126674.0
2017-01-04 15:15:00,62.41,62.42,62.36,62.37,156295.0,56.3409,56.3499,56.2957,56.3048,156295.0
2017-01-04 15:20:00,62.36,62.37,62.32,62.32,256101.0,56.2957,56.3048,56.2596,56.2596,256101.0
2017-01-04 15:25:00,62.32,62.35,62.32,62.33,193624.0,56.2596,56.2867,56.2596,56.2686,193624.0
2017-01-04 15:30:00,62.33,62.34,62.31,62.32,163055.0,56.2686,56.2777,56.2506,56.2596,163055.0
2017-01-04 15:35:00,62.33,62.37,62.3,62.35,260591.0,56.2686,56.3048,56.2416,56.2867,260591.0
2017-01-04 15:40:00,62.35,62.39,62.34,62.37,218152.0,56.2867,56.3228,56.2777,56.3048,218152.0
2017-01-04 15:45:00,62.37,62.37,62.27,62.29,334121.0,56.3048,56.3048,56.2145,56.2325,334121.0
2017-01-04 15:50:00,62.3,62.34,62.25,62.3,615499.0,56.2416,56.2777,56.1964,56.2416,615499.0
2017-01-04 15:55:00,62.29,62.34,62.23,62.3,1186938.0,56.2325,56.2777,56.1784,56.2416,1186938.0
2017-01-05 10:50:00,62.26,62.28,62.24,62.27,47468.0,56.2055,56.2235,56.1874,56.2145,47468.0
2017-01-05 10:55:00,62.26,62.43,62.24,62.37,148611.0,56.2055,56.3589,56.1874,56.3048,148611.0
2017-01-05 11:00:00,62.37,62.44,62.36,62.37,141945.0,56.3048,56.3679,56.2957,56.3048,141945.0
2017-01-05 11:05:00,62.36,62.37,62.17,62.2,201168.0,56.2957,56.3048,56.1242,56.1513,201168.0
2017-01-05 11:10:00,62.19,62.23,62.17,62.22,130146.0,56.1423,56.1784,56.1242,56.1693,130146.0
2017-01-05 11:15:00,62.22,62.29,62.2,62.26,109579.0,56.1693,56.2325,56.1513,56.2055,109579.0
2017-01-05 11:20:00,62.25,62.32,62.24,62.31,156004.0,56.1964,56.2596,56.1874,56.2506,156004.0
2017-01-05 11:25:00,62.31,62.34,62.29,62.31,138054.0,56.2506,56.2777,56.2325,56.2506,138054.0
2017-01-05 11:30:00,62.31,62.35,62.29,62.32,76452.0,56.2506,56.2867,56.2325,56.2596,76452.0
2017-01-05 11:35:00,62.32,62.37,62.28,62.37,100895.0,56.2596,56.3048,56.2235,56.3048,100895.0
2017-01-05 11:40:00,62.37,62.4,62.29,62.3,220247.0,56.3048,56.3318,56.2325,56.2416,220247.0
2017-01-05 11:45:00,62.3,62.38,62.26,62.37,184928.0,56.2416,56.3138,56.2055,56.3048,184928.0
2017-01-05 11:50:00,62.36,62.44,62.32,62.43,460907.0,56.2957,56.3679,56.2596,56.3589,460907.0
2017-01-05 11:55:00,62.43,62.47,62.42,62.45,156140.0,56.3589,56.395,56.3499,56.377,156140.0
2017-01-05 12:00:00,62.45,62.52,62.43,62.47,386868.0,56.377,56.4402,56.3589,56.395,386868.0
2017-01-05 12:05:00,62.48,62.49,62.41,62.42,126915.0,56.4041,56.4131,56.3409,56.3499,126915.0
2017-01-05 12:10:00,62.42,62.42,62.36,62.41,132945.0,56.3499,56.3499,56.2957,56.3409,132945.0
2017-01-05 12:15:00,62.42,62.49,62.41,62.46,308394.0,56.3499,56.4131,56.3409,56.386,308394.0
2017-01-05 12:20:00,62.46,62.48,62.41,62.42,79987.0,56.386,56.4041,56.3409,56.3499,79987.0
2017-01-05 12:25:00,62.43,62.43,62.38,62.41,172720.0,56.3589,56.3589,56.3138,56.3409,172720.0
2017-01-05 12:30:00,62.41,62.41,62.38,62.4,201900.0,56.3409,56.3409,56.3138,56.3318,201900.0
2017-01-05 12:35:00,62.4,62.48,62.38,62.48,135599.0,56.3318,56.4041,56.3138,56.4041,135599.0
2017-01-05 12:40:00,62.47,62.48,62.44,62.46,176574.0,56.395,56.4041,56.3679,56.386,176574.0
2017-01-05 12:45:00,62.46,62.48,62.44,62.44,95345.0,56.386,56.4041,56.3679,56.3679,95345.0
2017-01-05 12:50:00,62.44,62.49,62.44,62.47,119666.0,56.3679,56.4131,56.3679,56.395,119666.0
2017-01-05 12:55:00,62.48,62.49,62.43,62.43,153528.0,56.4041,56.4131,56.3589,56.3589,153528.0
2017-01-05 13:00:00,62.43,62.46,62.42,62.46,113119.0,56.3589,56.386,56.3499,56.386,113119.0
2017-01-05 13:05:00,62.45,62.49,62.44,62.46,260069.0,56.377,56.4131,56.3679,56.386,260069.0
2017-01-05 13:10:00,62.45,62.5,62.45,62.48,217282.0,56.377,56.4221,56.377,56.4041,217282.0
2017-01-05 13:15:00,62.48,62.51,62.47,62.49,169873.0,56.4041,56.4311,56.395,56.4131,169873.0
2017-01-05 13:20:00,62.49,62.51,62.45,62.48,144177.0,56.4131,56.4311,56.377,56.4041,144177.0
2017-01-05 13:25:00,62.47,62.48,62.42,62.44,122184.0,56.395,56.4041,56.3499,56.3679,122184.0
2017-01-05 13:30:00,62.45,62.47,62.43,62.45,110647.0,56.377,56.395,56.3589,56.377,110647.0
2017-01-05 13:35:00,62.45,62.48,62.43,62.43,188023.0,56.377,56.4041,56.3589,56.3589,188023.0
2017-01-05 13:40:00,62.43,62.45,62.42,62.43,88328.0,56.3589,56.377,56.3499,56.3589,88328.0
2017-01-05 13:45:00,62.42,62.44,62.4,62.41,90884.0,56.3499,56.3679,56.3318,56.3409,90884.0
2017-01-05 13:50:00,62.41,62.42,62.38,62.39,164053.0,56.3409,56.3499,56.3138,56.3228,164053.0
2017-01-05 13:55:00,62.4,62.4,62.31,62.31,254540.0,56.3318,56.3318,56.2506,56.2506,254540.0
2017-01-05 14:00:00,62.32,62.39,62.3,62.39,190705.0,56.2596,56.3228,56.2416,56.3228,190705.0
2017-01-05 14:05:00,62.39,62.4,62.35,62.37,350351.0,56.3228,56.3318,56.2867,56.3048,350351.0
2017-01-05 14:10:00,62.38,62.4,62.36,62.37,118959.0,56.3138,56.3318,56.2957,56.3048,118959.0
2017-01-05 14:15:00,62.38,62.39,62.35,62.37,147151.0,56.3138,56.3228,56.2867,56.3048,147151.0
2017-01-05 14:20:00,62.37,62.38,62.35,62.38,172566.0,56.3048,56.3138,56.2867,56.3138,172566.0
2017-01-05 14:25:00,62.38,62.41,62.36,62.39,238362.0,56.3138,56.3409,56.2957,56.3228,238362.0
2017-01-05 14:30:00,62.39,62.4,62.36,62.37,123486.0,56.3228,56.3318,56.2957,56.3048,123486.0
2017-01-05 14:35:00,62.37,62.38,62.36,62.37,121532.0,56.3048,56.3138,56.2957,56.3048,121532.0
2017-01-05 14:40:00,62.38,62.38,62.33,62.35,219006.0,56.3138,56.3138,56.2686,56.2867,219006.0
2017-01-05 14:45:00,62.34,62.37,62.31,62.32,111510.0,56.2777,56.3048,56.2506,56.2596,111510.0
2017-01-05 14:50:00,62.31,62.32,62.3,62.31,164583.0,56.2506,56.2596,56.2416,56.2506,164583.0
2017-01-05 14:55:00,62.32,62.32,62.27,62.28,131530.0,56.2596,56.2596,56.2145,56.2235,131530.0
2017-01-05 15:00:00,62.28,62.32,62.27,62.3,214806.0,56.2235,56.2596,56.2145,56.2416,214806.0
2017-01-05 15:05:00,62.3,62.31,62.27,62.28,90196.0,56.2416,56.2506,56.2145,56.2235,90196.0
2017-01-05 15:10:00,62.29,62.3,62.28,62.28,153118.0,56.2325,56.2416,56.2235,56.2235,153118.0
2017-01-05 15:15:00,62.29,62.31,62.28,62.29,110755.0,56.2325,56.2506,56.2235,56.2325,110755.0
2017-01-05 15:20:00,62.29,62.32,62.27,62.3,282343.0,56.2325,56.2596,56.2145,56.2416,282343.0
2017-01-05 15:25:00,62.3,62.38,62.3,62.37,228410.0,56.2416,56.3138,56.2416,56.3048,228410.0
2017-01-05 15:30:00,62.38,62.42,62.37,62.39,301804.0,56.3138,56.3499,56.3048,56.3228,301804.0
2017-01-05 15:35:00,62.39,62.43,62.38,62.4,250725.0,56.3228,56.3589,56.3138,56.3318,250725.0
2017-01-05 15:40:00,62.4,62.4,62.37,62.38,210949.0,56.3318,56.3318,56.3048,56.3138,210949.0
2017-01-05 15:45:00,62.37,62.43,62.37,62.39,256447.0,56.3048,56.3589,56.3048,56.3228,256447.0
2017-01-05 15:50:00,62.39,62.41,62.34,62.34,305270.0,56.3228,56.3409,56.2777,56.2777,305270.0
2017-01-05 15:55:00,62.35,62.35,62.29,62.3,882286.0,56.2867,56.2867,56.2325,56.2416,882286.0
2017-01-06 09:30:00,62.38,62.44,62.05,62.18,719128.0,56.3138,56.3679,56.0159,56.1332,719128.0
2017-01-06 09:35:00,62.18,62.21,62.04,62.19,334539.0,56.1332,56.1603,56.0068,56.1423,334539.0
2017-01-06 09:40:00,62.19,62.47,62.16,62.39,579011.0,56.1423,56.395,56.1152,56.3228,579011.0
2017-01-06 09:45:00,62.38,62.45,62.26,62.35,421830.0,56.3138,56.377,56.2055,56.2867,421830.0
2017-01-06 09:50:00,62.36,62.41,62.34,62.35,205211.0,56.2957,56.3409,56.2777,56.2867,205211.0
2017-01-06 09:55:00,62.36,62.54,62.35,62.53,249703.0,56.2957,56.4582,56.2867,56.4492,249703.0
2017-01-06 10:00:00,62.53,62.6,62.49,62.59,266463.0,56.4492,56.5124,56.4131,56.5034,266463.0
2017-01-06 10:05:00,62.6,62.69,62.57,62.63,360641.0,56.5124,56.5936,56.4853,56.5395,360641.0
2017-01-06 10:10:00,62.62,62.66,62.58,62.58,171233.0,56.5304,56.5666,56.4943,56.4943,171233.0
2017-01-06 10:15:00,62.58,62.59,62.5,62.55,204407.0,56.4943,56.5034,56.4221,56.4673,204407.0
2017-01-06 10:20:00,62.55,62.59,62.54,62.56,160293.0,56.4673,56.5034,56.4582,56.4763,160293.0
2017-01-06 10:25:00,62.55,62.55,62.47,62.52,116363.0,56.4673,56.4673,56.395,56.4402,116363.0
2017-01-06 10:30:00,62.52,62.53,62.44,62.52,145704.0,56.4402,56.4492,56.3679,56.4402,145704.0
2017-01-06 10:35:00,62.51,62.52,62.42,62.47,380515.0,56.4311,56.4402,56.3499,56.395,380515.0
2017-01-06 10:40:00,62.46,62.49,62.43,62.43,352892.0,56.386,56.4131,56.3589,56.3589,352892.0
2017-01-06 10:45:00,62.44,62.51,62.41,62.51,203469.0,56.3679,56.4311,56.3409,56.4311,203469.0
2017-01-06 10:50:00,62.51,62.59,62.47,62.59,116498.0,56.4311,56.5034,56.395,56.5034,116498.0
2017-01-06 10:55:00,62.59,62.65,62.58,62.62,154426.0,56.5034,56.5575,56.4943,56.5304,154426.0
2017-01-06 11:00:00,62.63,62.67,62.59,62.65,172446.0,56.5395,56.5756,56.5034,56.5575,172446.0
2017-01-06 11:05:00,62.63,62.67,62.61,62.63,121427.0,56.5395,56.5756,56.5214,56.5395,121427.0
2017-01-06 11:10:00,62.62,62.66,62.61,62.66,154113.0,56.5304,56.5666,56.5214,56.5666,154113.0
2017-01-06 11:15:00,62.66,62.69,62.61,62.63,228618.0,56.5666,56.5936,56.5214,56.5395,228618.0
2017-01-06 11:20:00,62.63,62.69,62.62,62.68,167317.0,56.5395,56.5936,56.5304,56.5846,167317.0
2017-01-06 11:25:00,62.68,62.73,62.65,62.71,113144.0,56.5846,56.6297,56.5575,56.6117,113144.0
2017-01-06 11:30:00,62.72,62.77,62.71,62.73,247437.0,56.6207,56.6659,56.6117,56.6297,247437.0
2017-01-06 11:35:00,62.74,62.76,62.69,62.75,169002.0,56.6388,56.6568,56.5936,56.6478,169002.0
2017-01-06 11:40:00,62.75,62.85,62.75,62.81,170453.0,56.6478,56.7381,56.6478,56.702,170453.0
2017-01-06 11:45:00,62.81,62.93,62.8,62.92,244290.0,56.702,56.8103,56.6929,56.8013,244290.0
2017-01-06 11:50:00,62.92,62.94,62.84,62.89,175814.0,56.8013,56.8193,56.7291,56.7742,175814.0
2017-01-06 11:55:00,62.9,62.97,62.89,62.97,170370.0,56.7832,56.8464,56.7742,56.8464,170370.0
2017-01-06 12:00:00,62.96,62.99,62.96,62.98,116273.0,56.8374,56.8645,56.8374,56.8554,116273.0
2017-01-06 12:05:00,62.97,62.98,62.93,62.94,107078.0,56.8464,56.8554,56.8103,56.8193,107078.0
2017-01-06 12:10:00,62.94,62.99,62.93,62.96,114574.0,56.8193,56.8645,56.8103,56.8374,114574.0
2017-01-06 12:15:00,62.96,63.04,62.95,63.04,849665.0,56.8374,56.9096,56.8284,56.9096,849665.0
2017-01-06 12:20:00,63.04,63.13,63.03,63.11,373939.0,56.9096,56.9908,56.9006,56.9728,373939.0
2017-01-06 12:25:00,63.11,63.12,63.05,63.05,139266.0,56.9728,56.9818,56.9186,56.9186,139266.0
2017-01-06 12:30:00,63.05,63.1,63.02,63.07,186378.0,56.9186,56.9638,56.8915,56.9367,186378.0
2017-01-06 12:35:00,63.07,63.1,63.0,63.01,145600.0,56.9367,56.9638,56.8735,56.8825,145600.0
2017-01-06 12:40:00,63.02,63.09,63.01,63.04,113802.0,56.8915,56.9547,56.8825,56.9096,113802.0
2017-01-06 12:45:00,63.05,63.06,63.01,63.02,118446.0,56.9186,56.9277,56.8825,56.8915,118446.0
2017-01-06 12:50:00,63.02,63.07,63.0,63.07,193561.0,56.8915,56.9367,56.8735,56.9367,193561.0
2017-01-06 12:55:00,63.07,63.13,63.02,63.1,186192.0,56.9367,56.9908,56.8915,56.9638,186192.0
2017-01-06 13:00:00,63.09,63.11,63.06,63.1,128461.0,56.9547,56.9728,56.9277,56.9638,128461.0
2017-01-06 13:05:00,63.1,63.1,63.03,63.03,108266.0,56.9638,56.9638,56.9006,56.9006,108266.0
2017-01-06 13:10:00,63.03,63.1,63.03,63.08,133362.0,56.9006,56.9638,56.9006,56.9457,133362.0
2017-01-06 13:15:00,63.08,63.12,63.08,63.12,100858.0,56.9457,56.9818,56.9457,56.9818,100858.0
2017-01-06 13:20:00,63.12,63.15,63.08,63.08,91216.0,56.9818,57.0089,56.9457,56.9457,91216.0
2017-01-06 13:25:00,63.08,63.09,62.99,63.0,204036.0,56.9457,56.9547,56.8645,56.8735,204036.0
2017-01-06 13:30:00,63.01,63.06,62.99,63.04,135471.0,56.8825,56.9277,56.8645,56.9096,135471.0
2017-01-06 13:35:00,63.05,63.09,63.04,63.07,93316.0,56.9186,56.9547,56.9096,56.9367,93316.0
2017-01-06 13:40:00,63.08,63.11,63.06,63.07,83499.0,56.9457,56.9728,56.9277,56.9367,83499.0
2017-01-06 13:45:00,63.07,63.08,63.02,63.05,99008.0,56.9367,56.9457,56.8915,56.9186,99008.0
2017-01-06 13:50:00,63.05,63.07,63.04,63.07,127046.0,56.9186,56.9367,56.9096,56.9367,127046.0
2017-01-06 13:55:00,63.06,63.07,63.0,63.02,100112.0,56.9277,56.9367,56.8735,56.8915,100112.0
2017-01-06 14:00:00,63.02,63.06,63.01,63.05,144520.0,56.8915,56.9277,56.8825,56.9186,144520.0
2017-01-06 14:05:00,63.04,63.07,63.01,63.05,101303.0,56.9096,56.9367,56.8825,56.9186,101303.0
2017-01-06 14:10:00,63.05,63.1,63.02,63.1,185905.0,56.9186,56.9638,56.8915,56.9638,185905.0
2017-01-06 14:15:00,63.1,63.12,63.06,63.1,91653.0,56.9638,56.9818,56.9277,56.9638,91653.0
2017-01-06 14:20:00,63.11,63.11,63.04,63.05,82088.0,56.9728,56.9728,56.9096,56.9186,82088.0
2017-01-06 14:25:00,63.05,63.05,63.0,63.02,128762.0,56.9186,56.9186,56.8735,56.8915,128762.0
2017-01-06 14:30:00,63.02,63.04,63.0,63.03,195697.0,56.8915,56.9096,56.8735,56.9006,195697.0
2017-01-06 14:35:00,63.02,63.03,62.96,62.97,209764.0,56.8915,56.9006,56.8374,56.8464,209764.0
2017-01-06 14:40:00,62.98,63.01,62.95,63.01,114249.0,56.8554,56.8825,56.8284,56.8825,114249.0
2017-01-06 14:45:00,63.0,63.03,62.93,62.94,123868.0,56.8735,56.9006,56.8103,56.8193,123868.0
2017-01-06 14:50:00,62.95,62.98,62.94,62.97,88717.0,56.8284,56.8554,56.8193,56.8464,88717.0
2017-01-06 14:55:00,62.97,63.03,62.94,63.02,243215.0,56.8464,56.9006,56.8193,56.8915,243215.0
2017-01-06 15:00:00,63.01,63.03,62.96,62.96,146184.0,56.8825,56.9006,56.8374,56.8374,146184.0
2017-01-06 15:05:00,62.97,63.0,62.96,62.97,138385.0,56.8464,56.8735,56.8374,56.8464,138385.0
2017-01-06 15:10:00,62.98,63.0,62.9,62.92,280707.0,56.8554,56.8735,56.7832,56.8013,280707.0
2017-01-06 15:15:00,62.92,62.93,62.85,62.89,221343.0,56.8013,56.8103,56.7381,56.7742,221343.0
2017-01-06 15:20:00,62.89,62.94,62.86,62.92,157872.0,56.7742,56.8193,56.7471,56.8013,157872.0
2017-01-06 15:25:00,62.92,62.92,62.88,62.91,132642.0,56.8013,56.8013,56.7652,56.7922,132642.0
2017-01-06 15:30:00,62.9,62.98,62.89,62.95,226928.0,56.7832,56.8554,56.7742,56.8284,226928.0
2017-01-06 15:35:00,62.95,62.95,62.91,62.95,127272.0,56.8284,56.8284,56.7922,56.8284,127272.0
2017-01-06 15:40:00,62.95,62.99,62.93,62.93,230247.0,56.8284,56.8645,56.8103,56.8103,230247.0
2017-01-06 15:45:00,62.94,62.98,62.93,62.98,219341.0,56.8193,56.8554,56.8103,56.8554,219341.0
2017-01-06 15:50:00,62.98,62.98,62.93,62.94,416664.0,56.8554,56.8554,56.8103,56.8193,416664.0
2017-01-06 15:55:00,62.95,62.95,62.81,62.84,1106913.0,56.8284,56.8284,56.702,56.7291,1106913.0
2017-01-09 09:30:00,62.77,62.84,62.57,62.75,986615.0,56.6659,56.7291,56.4853,56.6478,986615.0
2017-01-09 09:35:00,62.75,62.81,62.68,62.76,570867.0,56.6478,56.702,56.5846,56.6568,570867.0
2017-01-09 09:40:00,62.76,62.8,62.7,62.74,385636.0,56.6568,56.6929,56.6027,56.6388,385636.0
2017-01-09 09:45:00,62.76,62.89,62.7,62.86,438010.0,56.6568,56.7742,56.6027,56.7471,438010.0
2017-01-09 09:50:00,62.86,62.97,62.8,62.94,251115.0,56.7471,56.8464,56.6929,56.8193,251115.0
2017-01-09 09:55:00,62.95,63.08,62.94,63.03,448729.0,56.8284,56.9457,56.8193,56.9006,448729.0
2017-01-09 10:00:00,63.03,63.06,62.89,62.92,271187.0,56.9006,56.9277,56.7742,56.8013,271187.0
2017-01-09 10:05:00,62.92,62.93,62.83,62.9,222591.0,56.8013,56.8103,56.72,56.7832,222591.0
2017-01-09 10:10:00,62.9,62.95,62.86,62.94,129663.0,56.7832,56.8284,56.7471,56.8193,129663.0
2017-01-09 10:15:00,62.95,62.96,62.91,62.96,145037.0,56.8284,56.8374,56.7922,56.8374,145037.0
2017-01-09 10:20:00,62.96,63.02,62.95,62.97,133696.0,56.8374,56.8915,56.8284,56.8464,133696.0
2017-01-09 10:25:00,62.97,62.98,62.93,62.96,185613.0,56.8464,56.8554,56.8103,56.8374,185613.0
2017-01-09 10:30:00,62.96,62.98,62.92,62.94,397187.0,56.8374,56.8554,56.8013,56.8193,397187.0
2017-01-09 10:35:00,62.93,62.94,62.8,62.81,165040.0,56.8103,56.8193,56.6929,56.702,165040.0
2017-01-09 10:40:00,62.81,62.86,62.8,62.84,99117.0,56.702,56.7471,56.6929,56.7291,99117.0
2017-01-09 10:45:00,62.84,62.86,62.77,62.85,227443.0,56.7291,56.7471,56.6659,56.7381,227443.0
2017-01-09 10:50:00,62.85,62.86,62.81,62.83,86540.0,56.7381,56.7471,56.702,56.72,86540.0
2017-01-09 10:55:00,62.84,62.87,62.77,62.85,236106.0,56.7291,56.7561,56.6659,56.7381,236106.0
2017-01-09 11:00:00,62.84,62.86,62.81,62.84,94653.0,56.7291,56.7471,56.702,56.7291,94653.0
2017-01-09 11:05:00,62.84,62.87,62.83,62.84,75907.0,56.7291,56.7561,56.72,56.7291,75907.0
2017-01-09 11:10:00,62.83,62.86,62.81,62.86,64961.0,56.72,56.7471,56.702,56.7471,64961.0
2017-01-09 11:15:00,62.86,62.89,62.82,62.89,99225.0,56.7471,56.7742,56.711,56.7742,99225.0
2017-01-09 11:20:00,62.88,62.93,62.84,62.85,126756.0,56.7652,56.8103,56.7291,56.7381,126756.0
2017-01-09 11:25:00,62.85,62.88,62.83,62.86,107536.0,56.7381,56.7652,56.72,56.7471,107536.0
2017-01-09 11:30:00,62.85,62.86,62.82,62.84,101153.0,56.7381,56.7471,56.711,56.7291,101153.0
2017-01-09 11:35:00,62.84,62.87,62.82,62.83,86690.0,56.7291,56.7561,56.711,56.72,86690.0
2017-01-09 11:40:00,62.83,62.84,62.79,62.82,142828.0,56.72,56.7291,56.6839,56.711,142828.0
2017-01-09 11:45:00,62.82,62.9,62.82,62.9,76785.0,56.711,56.7832,56.711,56.7832,76785.0
2017-01-09 11:50:00,62.89,62.9,62.83,62.86,88227.0,56.7742,56.7832,56.72,56.7471,88227.0
2017-01-09 11:55:00,62.86,62.87,62.84,62.84,57916.0,56.7471,56.7561,56.7291,56.7291,57916.0
2017-01-09 12:00:00,62.85,62.87,62.81,62.87,124709.0,56.7381,56.7561,56.702,56.7561,124709.0
2017-01-09 12:05:00,62.87,62.9,62.82,62.83,137857.0,56.7561,56.7832,56.711,56.72,137857.0
2017-01-09 12:10:00,62.83,62.86,62.82,62.82,97422.0,56.72,56.7471,56.711,56.711,97422.0
2017-01-09 12:15:00,62.82,62.83,62.79,62.83,163319.0,56.711,56.72,56.6839,56.72,163319.0
2017-01-09 12:20:00,62.82,62.86,62.82,62.84,90880.0,56.711,56.7471,56.711,56.7291,90880.0
2017-01-09 12:25:00,62.85,62.85,62.82,62.83,144260.0,56.7381,56.7381,56.711,56.72,144260.0
2017-01-09 12:30:00,62.82,62.85,62.78,62.81,241831.0,56.711,56.7381,56.6749,56.702,241831.0
2017-01-09 12:35:00,62.8,62.82,62.75,62.76,122020.0,56.6929,56.711,56.6478,56.6568,122020.0
2017-01-09 12:40:00,62.76,62.82,62.75,62.82,97138.0,56.6568,56.711,56.6478,56.711,97138.0
2017-01-09 12:45:00,62.81,62.85,62.8,62.84,163208.0,56.702,56.7381,56.6929,56.7291,163208.0
2017-01-09 12:50:00,62.84,62.88,62.83,62.87,140397.0,56.7291,56.7652,56.72,56.7561,140397.0
2017-01-09 12:55:00,62.87,62.9,62.87,62.88,139519.0,56.7561,56.7832,56.7561,56.7652,139519.0
2017-01-09 13:00:00,62.88,62.89,62.81,62.82,124897.0,56.7652,56.7742,56.702,56.711,124897.0
2017-01-09 13:05:00,62.82,62.82,62.8,62.8,65032.0,56.711,56.711,56.6929,56.6929,65032.0
2017-01-09 13:10:00,62.8,62.83,62.77,62.82,90479.0,56.6929,56.72,56.6659,56.711,90479.0
2017-01-09 13:15:00,62.82,62.82,62.78,62.82,129339.0,56.711,56.711,56.6749,56.711,129339.0
2017-01-09 13:20:00,62.82,62.83,62.79,62.8,147014.0,56.711,56.72,56.6839,56.6929,147014.0
2017-01-09 13:25:00,62.8,62.8,62.75,62.79,123124.0,56.6929,56.6929,56.6478,56.6839,123124.0
2017-01-09 13:30:00,62.78,62.79,62.76,62.77,50286.0,56.6749,56.6839,56.6568,56.6659,50286.0
2017-01-09 13:35:00,62.77,62.78,62.75,62.76,99459.0,56.6659,56.6749,56.6478,56.6568,99459.0
2017-01-09 13:40:00,62.76,62.77,62.73,62.75,169155.0,56.6568,56.6659,56.6297,56.6478,169155.0
2017-01-09 13:45:00,62.74,62.75,62.7,62.73,231852.0,56.6388,56.6478,56.6027,56.6297,231852.0
2017-01-09 13:50:00,62.73,62.73,62.67,62.67,166841.0,56.6297,56.6297,56.5756,56.5756,166841.0
2017-01-09 13:55:00,62.68,62.69,62.64,62.69,156639.0,56.5846,56.5936,56.5485,56.5936,156639.0
2017-01-09 14:00:00,62.69,62.7,62.61,62.65,226342.0,56.5936,56.6027,56.5214,56.5575,226342.0
2017-01-09 14:05:00,62.65,62.66,62.6,62.61,139351.0,56.5575,56.5666,56.5124,56.5214,139351.0
2017-01-09 14:10:00,62.61,62.62,62.54,62.61,209754.0,56.5214,56.5304,56.4582,56.5214,209754.0
2017-01-09 14:15:00,62.61,62.65,62.6,62.63,151887.0,56.5214,56.5575,56.5124,56.5395,151887.0
2017-01-09 14:20:00,62.64,62.65,62.61,62.65,96087.0,56.5485,56.5575,56.5214,56.5575,96087.0
2017-01-09 14:25:00,62.64,62.66,62.62,62.66,88022.0,56.5485,56.5666,56.5304,56.5666,88022.0
2017-01-09 14:30:00,62.65,62.66,62.6,62.6,82152.0,56.5575,56.5666,56.5124,56.5124,82152.0
2017-01-09 14:35:00,62.61,62.66,62.6,62.62,113085.0,56.5214,56.5666,56.5124,56.5304,113085.0
2017-01-09 14:40:00,62.62,62.64,62.61,62.63,131861.0,56.5304,56.5485,56.5214,56.5395,131861.0
2017-01-09 14:45:00,62.63,62.67,62.62,62.65,221261.0,56.5395,56.5756,56.5304,56.5575,221261.0
2017-01-09 14:50:00,62.66,62.67,62.65,62.67,166982.0,56.5666,56.5756,56.5575,56.5756,166982.0
2017-01-09 14:55:00,62.67,62.67,62.62,62.65,101961.0,56.5756,56.5756,56.5304,56.5575,101961.0
2017-01-09 15:00:00,62.65,62.67,62.61,62.63,117936.0,56.5575,56.5756,56.5214,56.5395,117936.0
2017-01-09 15:05:00,62.63,62.67,62.62,62.66,215646.0,56.5395,56.5756,56.5304,56.5666,215646.0
2017-01-09 15:10:00,62.66,62.7,62.65,62.69,104889.0,56.5666,56.6027,56.5575,56.5936,104889.0
2017-01-09 15:15:00,62.69,62.74,62.67,62.74,79594.0,56.5936,56.6388,56.5756,56.6388,79594.0
2017-01-09 15:20:00,62.74,62.74,62.65,62.66,128004.0,56.6388,56.6388,56.5575,56.5666,128004.0
2017-01-09 15:25:00,62.67,62.75,62.66,62.73,123871.0,56.5756,56.6478,56.5666,56.6297,123871.0
2017-01-09 15:30:00,62.73,62.75,62.71,62.74,115757.0,56.6297,56.6478,56.6117,56.6388,115757.0
2017-01-09 15:35:00,62.74,62.75,62.72,62.75,120839.0,56.6388,56.6478,56.6207,56.6478,120839.0
2017-01-09 15:40:00,62.74,62.75,62.7,62.72,202645.0,56.6388,56.6478,56.6027,56.6207,202645.0
2017-01-09 15:45:00,62.72,62.74,62.68,62.72,205495.0,56.6207,56.6388,56.5846,56.6207,205495.0
2017-01-09 15:50:00,62.7,62.72,62.68,62.7,241147.0,56.6027,56.6207,56.5846,56.6027,241147.0
2017-01-09 15:55:00,62.7,62.72,62.64,62.66,783969.0,56.6027,56.6207,56.5485,56.5666,783969.0
2017-01-10 09:30:00,62.73,62.79,62.56,62.62,675256.0,56.6297,56.6839,56.4763,56.5304,675256.0
2017-01-10 09:35:00,62.63,62.73,62.38,62.38,400182.0,56.5395,56.6297,56.3138,56.3138,400182.0
2017-01-10 09:40:00,62.38,62.73,62.28,62.4,343605.0,56.3138,56.6297,56.2235,56.3318,343605.0
2017-01-10 09:45:00,62.41,62.5,62.37,62.45,244742.0,56.3409,56.4221,56.3048,56.377,244742.0
2017-01-10 09:50:00,62.46,62.52,62.3,62.35,310044.0,56.386,56.4402,56.2416,56.2867,310044.0
2017-01-10 09:55:00,62.36,62.52,62.32,62.48,256454.0,56.2957,56.4402,56.2596,56.4041,256454.0
2017-01-10 10:00:00,62.48,62.53,62.39,62.5,762619.0,56.4041,56.4492,56.3228,56.4221,762619.0
2017-01-10 10:05:00,62.5,62.62,62.5,62.61,340237.0,56.4221,56.5304,56.4221,56.5214,340237.0
2017-01-10 10:10:00,62.6,62.62,62.52,62.59,232498.0,56.5124,56.5304,56.4402,56.5034,232498.0
2017-01-10 10:15:00,62.59,62.6,62.54,62.55,324016.0,56.5034,56.5124,56.4582,56.4673,324016.0
2017-01-10 10:20:00,62.55,62.61,62.55,62.58,138496.0,56.4673,56.5214,56.4673,56.4943,138496.0
2017-01-10 10:25:00,62.59,62.64,62.56,62.64,122831.0,56.5034,56.5485,56.4763,56.5485,122831.0
2017-01-10 10:30:00,62.65,62.75,62.64,62.74,170209.0,56.5575,56.6478,56.5485,56.6388,170209.0
2017-01-10 10:35:00,62.75,62.76,62.71,62.72,206315.0,56.6478,56.6568,56.6117,56.6207,206315.0
2017-01-10 10:40:00,62.72,62.76,62.68,62.68,228840.0,56.6207,56.6568,56.5846,56.5846,228840.0
2017-01-10 10:45:00,62.68,62.75,62.64,62.74,91400.0,56.5846,56.6478,56.5485,56.6388,91400.0
2017-01-10 10:50:00,62.74,62.79,62.72,62.78,155749.0,56.6388,56.6839,56.6207,56.6749,155749.0
2017-01-10 10:55:00,62.77,62.8,62.66,62.67,110955.0,56.6659,56.6929,56.5666,56.5756,110955.0
2017-01-10 11:00:00,62.68,62.79,62.66,62.78,187856.0,56.5846,56.6839,56.5666,56.6749,187856.0
2017-01-10 11:05:00,62.79,62.84,62.75,62.82,225594.0,56.6839,56.7291,56.6478,56.711,225594.0
2017-01-10 11:10:00,62.83,62.89,62.83,62.84,150159.0,56.72,56.7742,56.72,56.7291,150159.0
2017-01-10 11:15:00,62.85,62.88,62.83,62.86,126033.0,56.7381,56.7652,56.72,56.7471,126033.0
2017-01-10 11:20:00,62.87,62.9,62.84,62.86,97165.0,56.7561,56.7832,56.7291,56.7471,97165.0
2017-01-10 11:25:00,62.86,62.89,62.84,62.88,146756.0,56.7471,56.7742,56.7291,56.7652,146756.0
2017-01-10 11:30:00,62.88,62.9,62.86,62.88,114907.0,56.7652,56.7832,56.7471,56.7652,114907.0
2017-01-10 11:35:00,62.89,62.96,62.88,62.96,222517.0,56.7742,56.8374,56.7652,56.8374,222517.0
2017-01-10 11:40:00,62.96,63.01,62.95,62.97,243021.0,56.8374,56.8825,56.8284,56.8464,243021.0
2017-01-10 11:45:00,62.98,63.05,62.97,63.05,256660.0,56.8554,56.9186,56.8464,56.9186,256660.0
2017-01-10 11:50:00,63.04,63.07,63.03,63.05,141824.0,56.9096,56.9367,56.9006,56.9186,141824.0
2017-01-10 11:55:00,63.05,63.05,62.97,62.97,96637.0,56.9186,56.9186,56.8464,56.8464,96637.0
2017-01-10 12:00:00,62.98,62.99,62.96,62.97,77628.0,56.8554,56.8645,56.8374,56.8464,77628.0
2017-01-10 12:05:00,62.98,62.99,62.9,62.9,124074.0,56.8554,56.8645,56.7832,56.7832,124074.0
2017-01-10 12:10:00,62.91,62.91,62.85,62.86,147116.0,56.7922,56.7922,56.7381,56.7471,147116.0
2017-01-10 12:15:00,62.86,62.97,62.85,62.96,224231.0,56.7471,56.8464,56.7381,56.8374,224231.0
2017-01-10 12:20:00,62.95,62.95,62.91,62.92,87533.0,56.8284,56.8284,56.7922,56.8013,87533.0
2017-01-10 12:25:00,62.92,62.96,62.91,62.95,143277.0,56.8013,56.8374,56.7922,56.8284,143277.0
2017-01-10 12:30:00,62.95,62.96,62.93,62.95,74657.0,56.8284,56.8374,56.8103,56.8284,74657.0
2017-01-10 12:35:00,62.96,62.96,62.92,62.93,83511.0,56.8374,56.8374,56.8013,56.8103,83511.0
2017-01-10 12:40:00,62.93,62.94,62.9,62.9,57095.0,56.8103,56.8193,56.7832,56.7832,57095.0
2017-01-10 12:45:00,62.9,62.91,62.82,62.82,173319.0,56.7832,56.7922,56.711,56.711,173319.0
2017-01-10 12:50:00,62.82,62.85,62.82,62.83,110268.0,56.711,56.7381,56.711,56.72,110268.0
2017-01-10 12:55:00,62.83,62.83,62.79,62.79,63962.0,56.72,56.72,56.6839,56.6839,63962.0
2017-01-10 13:00:00,62.79,62.8,62.77,62.78,110070.0,56.6839,56.6929,56.6659,56.6749,110070.0
2017-01-10 13:05:00,62.78,62.83,62.77,62.8,95394.0,56.6749,56.72,56.6659,56.6929,95394.0
2017-01-10 13:10:00,62.8,62.81,62.78,62.78,61369.0,56.6929,56.702,56.6749,56.6749,61369.0
2017-01-10 13:15:00,62.79,62.8,62.74,62.79,77888.0,56.6839,56.6929,56.6388,56.6839,77888.0
2017-01-10 13:20:00,62.8,62.81,62.76,62.78,52469.0,56.6929,56.702,56.6568,56.6749,52469.0
2017-01-10 13:25:00,62.78,62.8,62.74,62.75,104483.0,56.6749,56.6929,56.6388,56.6478,104483.0
2017-01-10 13:30:00,62.75,62.79,62.75,62.79,81322.0,56.6478,56.6839,56.6478,56.6839,81322.0
2017-01-10 13:35:00,62.78,62.82,62.77,62.82,86986.0,56.6749,56.711,56.6659,56.711,86986.0
2017-01-10 13:40:00,62.82,62.82,62.71,62.71,137538.0,56.711,56.711,56.6117,56.6117,137538.0
2017-01-10 13:45:00,62.71,62.71,62.68,62.68,164131.0,56.6117,56.6117,56.5846,56.5846,164131.0
2017-01-10 13:50:00,62.69,62.7,62.66,62.69,165118.0,56.5936,56.6027,56.5666,56.5936,165118.0
2017-01-10 13:55:00,62.69,62.7,62.61,62.63,125030.0,56.5936,56.6027,56.5214,56.5395,125030.0
2017-01-10 14:00:00,62.63,62.65,62.59,62.64,124883.0,56.5395,56.5575,56.5034,56.5485,124883.0
2017-01-10 14:05:00,62.64,62.65,62.57,62.63,125065.0,56.5485,56.5575,56.4853,56.5395,125065.0
2017-01-10 14:10:00,62.63,62.7,62.62,62.7,116089.0,56.5395,56.6027,56.5304,56.6027,116089.0
2017-01-10 14:15:00,62.69,62.7,62.63,62.66,92186.0,56.5936,56.6027,56.5395,56.5666,92186.0
2017-01-10 14:20:00,62.66,62.77,62.65,62.77,329157.0,56.5666,56.6659,56.5575,56.6659,329157.0
2017-01-10 14:25:00,62.77,62.77,62.66,62.69,296297.0,56.6659,56.6659,56.5666,56.5936,296297.0
2017-01-10 14:30:00,62.69,62.7,62.65,62.7,85909.0,56.5936,56.6027,56.5575,56.6027,85909.0
2017-01-10 14:35:00,62.7,62.75,62.67,62.71,119368.0,56.6027,56.6478,56.5756,56.6117,119368.0
2017-01-10 14:40:00,62.71,62.72,62.67,62.71,127571.0,56.6117,56.6207,56.5756,56.6117,127571.0
2017-01-10 14:45:00,62.71,62.73,62.7,62.73,95914.0,56.6117,56.6297,56.6027,56.6297,95914.0
2017-01-10 14:50:00,62.73,62.73,62.65,62.66,105631.0,56.6297,56.6297,56.5575,56.5666,105631.0
2017-01-10 14:55:00,62.66,62.67,62.64,62.67,80781.0,56.5666,56.5756,56.5485,56.5756,80781.0
2017-01-10 15:00:00,62.68,62.71,62.67,62.71,70059.0,56.5846,56.6117,56.5756,56.6117,70059.0
2017-01-10 15:05:00,62.7,62.72,62.67,62.68,115950.0,56.6027,56.6207,56.5756,56.5846,115950.0
2017-01-10 15:10:00,62.68,62.68,62.64,62.65,88588.0,56.5846,56.5846,56.5485,56.5575,88588.0
2017-01-10 15:15:00,62.64,62.66,62.64,62.66,127223.0,56.5485,56.5666,56.5485,56.5666,127223.0
2017-01-10 15:20:00,62.66,62.67,62.64,62.67,68732.0,56.5666,56.5756,56.5485,56.5756,68732.0
2017-01-10 15:25:00,62.67,62.68,62.63,62.64,131893.0,56.5756,56.5846,56.5395,56.5485,131893.0
2017-01-10 15:30:00,62.63,62.7,62.63,62.69,153520.0,56.5395,56.6027,56.5395,56.5936,153520.0
2017-01-10 15:35:00,62.69,62.74,62.68,62.72,203907.0,56.5936,56.6388,56.5846,56.6207,203907.0
2017-01-10 15:40:00,62.72,62.72,62.66,62.66,178883.0,56.6207,56.6207,56.5666,56.5666,178883.0
2017-01-10 15:45:00,62.66,62.66,62.61,62.61,311022.0,56.5666,56.5666,56.5214,56.5214,311022.0
2017-01-10 15:50:00,62.61,62.65,62.6,62.64,270418.0,56.5214,56.5575,56.5124,56.5485,270418.0
2017-01-10 15:55:00,62.64,62.66,62.59,62.62,556160.0,56.5485,56.5666,56.5034,56.5304,556160.0
2017-01-11 09:30:00,62.61,62.78,62.43,62.73,623061.0,56.5214,56.6749,56.3589,56.6297,623061.0
2017-01-11 09:35:00,62.72,62.93,62.72,62.87,395227.0,56.6207,56.8103,56.6207,56.7561,395227.0
2017-01-11 09:40:00,62.87,62.93,62.83,62.88,334164.0,56.7561,56.8103,56.72,56.7652,334164.0
2017-01-11 09:45:00,62.87,62.89,62.8,62.84,229354.0,56.7561,56.7742,56.6929,56.7291,229354.0
2017-01-11 09:50:00,62.84,62.89,62.83,62.88,253169.0,56.7291,56.7742,56.72,56.7652,253169.0
2017-01-11 09:55:00,62.89,62.95,62.88,62.93,182756.0,56.7742,56.8284,56.7652,56.8103,182756.0
2017-01-11 10:00:00,62.93,62.94,62.78,62.79,302398.0,56.8103,56.8193,56.6749,56.6839,302398.0
2017-01-11 10:05:00,62.8,62.84,62.78,62.81,217083.0,56.6929,56.7291,56.6749,56.702,217083.0
2017-01-11 10:10:00,62.8,62.84,62.77,62.8,224152.0,56.6929,56.7291,56.6659,56.6929,224152.0
2017-01-11 10:15:00,62.79,62.84,62.76,62.84,247475.0,56.6839,56.7291,56.6568,56.7291,247475.0
2017-01-11 10:20:00,62.83,62.87,62.81,62.87,170063.0,56.72,56.7561,56.702,56.7561,170063.0
2017-01-11 10:25:00,62.86,62.9,62.81,62.89,149856.0,56.7471,56.7832,56.702,56.7742,149856.0
2017-01-11 10:30:00,62.89,62.97,62.86,62.97,194738.0,56.7742,56.8464,56.7471,56.8464,194738.0
2017-01-11 10:35:00,62.97,63.08,62.95,63.05,458124.0,56.8464,56.9457,56.8284,56.9186,458124.0
2017-01-11 10:40:00,63.05,63.06,62.98,63.05,200561.0,56.9186,56.9277,56.8554,56.9186,200561.0
2017-01-11 10:45:00,63.05,63.08,63.01,63.07,241295.0,56.9186,56.9457,56.8825,56.9367,241295.0
2017-01-11 10:50:00,63.07,63.11,62.99,63.05,275058.0,56.9367,56.9728,56.8645,56.9186,275058.0
2017-01-11 10:55:00,63.04,63.1,63.0,63.09,125034.0,56.9096,56.9638,56.8735,56.9547,125034.0
2017-01-11 11:00:00,63.1,63.1,63.04,63.05,200493.0,56.9638,56.9638,56.9096,56.9186,200493.0
2017-01-11 11:05:00,63.05,63.09,63.04,63.09,148713.0,56.9186,56.9547,56.9096,56.9547,148713.0
2017-01-11 11:10:00,63.08,63.1,63.05,63.06,228318.0,56.9457,56.9638,56.9186,56.9277,228318.0
2017-01-11 11:15:00,63.06,63.11,63.05,63.07,217922.0,56.9277,56.9728,56.9186,56.9367,217922.0
2017-01-11 11:20:00,63.07,63.15,63.02,63.03,233945.0,56.9367,57.0089,56.8915,56.9006,233945.0
2017-01-11 11:25:00,63.03,63.09,62.93,62.93,288952.0,56.9006,56.9547,56.8103,56.8103,288952.0
2017-01-11 11:30:00,62.93,62.94,62.75,62.9,476334.0,56.8103,56.8193,56.6478,56.7832,476334.0
2017-01-11 11:35:00,62.9,62.9,62.73,62.87,245769.0,56.7832,56.7832,56.6297,56.7561,245769.0
2017-01-11 11:40:00,62.86,62.87,62.8,62.87,150082.0,56.7471,56.7561,56.6929,56.7561,150082.0
2017-01-11 11:45:00,62.87,62.96,62.83,62.92,222277.0,56.7561,56.8374,56.72,56.8013,222277.0
2017-01-11 11:50:00,62.92,63.08,62.9,63.06,209806.0,56.8013,56.9457,56.7832,56.9277,209806.0
2017-01-11 11:55:00,63.07,63.13,63.02,63.11,147170.0,56.9367,56.9908,56.8915,56.9728,147170.0
2017-01-11 12:00:00,63.11,63.15,63.08,63.12,138117.0,56.9728,57.0089,56.9457,56.9818,138117.0
2017-01-11 12:05:00,63.12,63.17,63.1,63.12,150338.0,56.9818,57.027,56.9638,56.9818,150338.0
2017-01-11 12:10:00,63.12,63.19,63.11,63.15,134462.0,56.9818,57.045,56.9728,57.0089,134462.0
2017-01-11 12:15:00,63.15,63.16,63.03,63.08,159568.0,57.0089,57.0179,56.9006,56.9457,159568.0
2017-01-11 12:20:00,63.08,63.08,62.98,63.05,148503.0,56.9457,56.9457,56.8554,56.9186,148503.0
2017-01-11 12:25:00,63.06,63.12,63.05,63.09,269661.0,56.9277,56.9818,56.9186,56.9547,269661.0
2017-01-11 12:30:00,63.08,63.1,63.03,63.03,140505.0,56.9457,56.9638,56.9006,56.9006,140505.0
2017-01-11 12:35:00,63.04,63.1,63.03,63.07,125779.0,56.9096,56.9638,56.9006,56.9367,125779.0
2017-01-11 12:40:00,63.07,63.07,62.95,62.99,175519.0,56.9367,56.9367,56.8284,56.8645,175519.0
2017-01-11 12:45:00,62.99,63.01,62.92,62.99,80517.0,56.8645,56.8825,56.8013,56.8645,80517.0
2017-01-11 12:50:00,62.98,63.01,62.94,62.95,160336.0,56.8554,56.8825,56.8193,56.8284,160336.0
2017-01-11 12:55:00,62.95,63.05,62.94,63.03,163573.0,56.8284,56.9186,56.8193,56.9006,163573.0
2017-01-11 13:00:00,63.04,63.04,62.99,62.99,133015.0,56.9096,56.9096,56.8645,56.8645,133015.0
2017-01-11 13:05:00,62.99,63.02,62.96,62.96,144113.0,56.8645,56.8915,56.8374,56.8374,144113.0
2017-01-11 13:10:00,62.97,62.98,62.82,62.91,160328.0,56.8464,56.8554,56.711,56.7922,160328.0
2017-01-11 13:15:00,62.91,62.91,62.81,62.89,94008.0,56.7922,56.7922,56.702,56.7742,94008.0
2017-01-11 13:20:00,62.89,62.93,62.82,62.88,188761.0,56.7742,56.8103,56.711,56.7652,188761.0
2017-01-11 13:25:00,62.87,62.88,62.72,62.79,176638.0,56.7561,56.7652,56.6207,56.6839,176638.0
2017-01-11 13:30:00,62.79,62.84,62.71,62.75,290606.0,56.6839,56.7291,56.6117,56.6478,290606.0
2017-01-11 13:35:00,62.75,62.89,62.74,62.86,313325.0,56.6478,56.7742,56.6388,56.7471,313325.0
2017-01-11 13:40:00,62.86,62.9,62.84,62.88,165158.0,56.7471,56.7832,56.7291,56.7652,165158.0
2017-01-11 13:45:00,62.89,62.93,62.86,62.89,109337.0,56.7742,56.8103,56.7471,56.7742,109337.0
2017-01-11 13:50:00,62.89,62.94,62.88,62.94,138531.0,56.7742,56.8193,56.7652,56.8193,138531.0
2017-01-11 13:55:00,62.94,62.98,62.9,62.94,226770.0,56.8193,56.8554,56.7832,56.8193,226770.0
2017-01-11 14:00:00,62.94,62.99,62.92,62.95,120198.0,56.8193,56.8645,56.8013,56.8284,120198.0
2017-01-11 14:05:00,62.96,62.99,62.95,62.96,120044.0,56.8374,56.8645,56.8284,56.8374,120044.0
2017-01-11 14:10:00,62.96,63.01,62.93,63.01,141863.0,56.8374,56.8825,56.8103,56.8825,141863.0
2017-01-11 14:15:00,63.01,63.06,62.98,63.02,134346.0,56.8825,56.9277,56.8554,56.8915,134346.0
2017-01-11 14:20:00,63.03,63.08,63.02,63.07,188484.0,56.9006,56.9457,56.8915,56.9367,188484.0
2017-01-11 14:25:00,63.06,63.09,63.05,63.06,88634.0,56.9277,56.9547,56.9186,56.9277,88634.0
2017-01-11 14:30:00,63.06,63.15,63.05,63.14,220884.0,56.9277,57.0089,56.9186,56.9999,220884.0
2017-01-11 14:35:00,63.14,63.23,63.13,63.23,247732.0,56.9999,57.0811,56.9908,57.0811,247732.0
2017-01-11 14:40:00,63.23,63.23,63.15,63.19,120429.0,57.0811,57.0811,57.0089,57.045,120429.0
2017-01-11 14:45:00,63.19,63.2,63.13,63.13,75008.0,57.045,57.054,56.9908,56.9908,75008.0
2017-01-11 14:50:00,63.13,63.15,63.12,63.14,65660.0,56.9908,57.0089,56.9818,56.9999,65660.0
2017-01-11 14:55:00,63.13,63.15,63.1,63.15,98214.0,56.9908,57.0089,56.9638,57.0089,98214.0
2017-01-11 15:00:00,63.14,63.14,63.1,63.12,127228.0,56.9999,56.9999,56.9638,56.9818,127228.0
2017-01-11 15:05:00,63.13,63.17,63.09,63.11,193110.0,56.9908,57.027,56.9547,56.9728,193110.0
2017-01-11 15:10:00,63.1,63.15,63.1,63.11,173186.0,56.9638,57.0089,56.9638,56.9728,173186.0
2017-01-11 15:15:00,63.11,63.19,63.1,63.17,143179.0,56.9728,57.045,56.9638,57.027,143179.0
2017-01-11 15:20:00,63.17,63.18,63.09,63.11,93583.0,57.027,57.036,56.9547,56.9728,93583.0
2017-01-11 15:25:00,63.12,63.13,63.09,63.11,177742.0,56.9818,56.9908,56.9547,56.9728,177742.0
2017-01-11 15:30:00,63.11,63.14,63.09,63.14,299394.0,56.9728,56.9999,56.9547,56.9999,299394.0
2017-01-11 15:35:00,63.13,63.18,63.12,63.14,200172.0,56.9908,57.036,56.9818,56.9999,200172.0
2017-01-11 15:40:00,63.14,63.15,63.08,63.09,210254.0,56.9999,57.0089,56.9457,56.9547,210254.0
2017-01-11 15:45:00,63.1,63.17,63.09,63.14,386384.0,56.9638,57.027,56.9547,56.9999,386384.0
2017-01-11 15:50:00,63.15,63.19,63.14,63.16,450446.0,57.0089,57.045,56.9999,57.0179,450446.0
2017-01-11 15:55:00,63.16,63.19,63.08,63.17,1565454.0,57.0179,57.045,56.9457,57.027,1565454.0
2017-01-12 09:30:00,63.09,63.4,62.52,62.59,1088453.0,56.9547,57.2346,56.4402,56.5034,1088453.0
2017-01-12 09:35:00,62.58,62.61,62.41,62.42,684454.0,56.4943,56.5214,56.3409,56.3499,684454.0
2017-01-12 09:40:00,62.42,62.49,62.28,62.3,626103.0,56.3499,56.4131,56.2235,56.2416,626103.0
2017-01-12 09:45:00,62.3,62.37,62.25,62.29,465820.0,56.2416,56.3048,56.1964,56.2325,465820.0
2017-01-12 09:50:00,62.29,62.33,62.17,62.26,470729.0,56.2325,56.2686,56.1242,56.2055,470729.0
2017-01-12 09:55:00,62.26,62.35,62.21,62.3,317180.0,56.2055,56.2867,56.1603,56.2416,317180.0
2017-01-12 10:00:00,62.31,62.33,62.21,62.29,307037.0,56.2506,56.2686,56.1603,56.2325,307037.0
2017-01-12 10:05:00,62.29,62.3,62.11,62.14,376944.0,56.2325,56.2416,56.07,56.0971,376944.0
2017-01-12 10:10:00,62.14,62.17,62.1,62.11,398808.0,56.0971,56.1242,56.061,56.07,398808.0
2017-01-12 10:15:00,62.11,62.15,62.04,62.04,428551.0,56.07,56.1062,56.0068,56.0068,428551.0
2017-01-12 10:20:00,62.04,62.1,62.02,62.09,373755.0,56.0068,56.061,55.9888,56.052,373755.0
2017-01-12 10:25:00,62.09,62.19,62.08,62.16,301881.0,56.052,56.1423,56.043,56.1152,301881.0
2017-01-12 10:30:00,62.16,62.2,62.12,62.17,240101.0,56.1152,56.1513,56.0791,56.1242,240101.0
2017-01-12 10:35:00,62.18,62.19,62.11,62.12,191238.0,56.1332,56.1423,56.07,56.0791,191238.0
2017-01-12 10:40:00,62.11,62.18,62.1,62.14,343076.0,56.07,56.1332,56.061,56.0971,343076.0
2017-01-12 10:45:00,62.14,62.18,62.12,62.12,267966.0,56.0971,56.1332,56.0791,56.0791,267966.0
2017-01-12 10:50:00,62.12,62.13,62.03,62.05,282330.0,56.0791,56.0881,55.9978,56.0159,282330.0
2017-01-12 10:55:00,62.05,62.06,61.95,62.0,533791.0,56.0159,56.0249,55.9256,55.9707,533791.0
2017-01-12 11:00:00,62.0,62.03,61.95,61.96,212777.0,55.9707,55.9978,55.9256,55.9346,212777.0
2017-01-12 11:05:00,61.96,62.06,61.95,62.03,247974.0,55.9346,56.0249,55.9256,55.9978,247974.0
2017-01-12 11:10:00,62.03,62.04,61.99,62.03,232477.0,55.9978,56.0068,55.9617,55.9978,232477.0
2017-01-12 11:15:00,62.03,62.15,62.0,62.04,325849.0,55.9978,56.1062,55.9707,56.0068,325849.0
2017-01-12 11:20:00,62.03,62.09,62.01,62.04,171593.0,55.9978,56.052,55.9798,56.0068,171593.0
2017-01-12 11:25:00,62.05,62.12,62.04,62.11,132361.0,56.0159,56.0791,56.0068,56.07,132361.0
2017-01-12 11:30:00,62.12,62.13,62.04,62.07,193921.0,56.0791,56.0881,56.0068,56.0339,193921.0
2017-01-12 11:35:00,62.08,62.12,62.06,62.1,112644.0,56.043,56.0791,56.0249,56.061,112644.0
2017-01-12 11:40:00,62.1,62.13,62.06,62.11,142589.0,56.061,56.0881,56.0249,56.07,142589.0
2017-01-12 11:45:00,62.11,62.12,62.07,62.11,165942.0,56.07,56.0791,56.0339,56.07,165942.0
2017-01-12 11:50:00,62.11,62.12,62.07,62.11,95099.0,56.07,56.0791,56.0339,56.07,95099.0
2017-01-12 11:55:00,62.11,62.11,62.04,62.05,155832.0,56.07,56.07,56.0068,56.0159,155832.0
2017-01-12 12:00:00,62.05,62.12,62.04,62.11,130123.0,56.0159,56.0791,56.0068,56.07,130123.0
2017-01-12 12:05:00,62.12,62.12,62.07,62.08,74650.0,56.0791,56.0791,56.0339,56.043,74650.0
2017-01-12 12:10:00,62.08,62.1,62.07,62.1,109185.0,56.043,56.061,56.0339,56.061,109185.0
2017-01-12 12:15:00,62.1,62.25,62.09,62.23,290579.0,56.061,56.1964,56.052,56.1784,290579.0
2017-01-12 12:20:00,62.24,62.28,62.23,62.28,232330.0,56.1874,56.2235,56.1784,56.2235,232330.0
2017-01-12 12:25:00,62.28,62.31,62.26,62.27,186677.0,56.2235,56.2506,56.2055,56.2145,186677.0
2017-01-12 12:30:00,62.27,62.32,62.27,62.3,140575.0,56.2145,56.2596,56.2145,56.2416,140575.0
2017-01-12 12:35:00,62.3,62.38,62.3,62.34,200805.0,56.2416,56.3138,56.2416,56.2777,200805.0
2017-01-12 12:40:00,62.34,62.35,62.28,62.29,131986.0,56.2777,56.2867,56.2235,56.2325,131986.0
2017-01-12 12:45:00,62.29,62.41,62.29,62.36,193454.0,56.2325,56.3409,56.2325,56.2957,193454.0
2017-01-12 12:50:00,62.37,62.41,62.36,62.41,88238.0,56.3048,56.3409,56.2957,56.3409,88238.0
2017-01-12 12:55:00,62.4,62.41,62.33,62.35,97122.0,56.3318,56.3409,56.2686,56.2867,97122.0
2017-01-12 13:00:00,62.35,62.4,62.34,62.39,171537.0,56.2867,56.3318,56.2777,56.3228,171537.0
2017-01-12 13:05:00,62.39,62.39,62.32,62.39,120547.0,56.3228,56.3228,56.2596,56.3228,120547.0
2017-01-12 13:10:00,62.38,62.41,62.38,62.39,120859.0,56.3138,56.3409,56.3138,56.3228,120859.0
2017-01-12 13:15:00,62.39,62.45,62.38,62.41,74996.0,56.3228,56.377,56.3138,56.3409,74996.0
2017-01-12 13:20:00,62.41,62.42,62.35,62.37,106106.0,56.3409,56.3499,56.2867,56.3048,106106.0
2017-01-12 13:25:00,62.37,62.38,62.34,62.37,57007.0,56.3048,56.3138,56.2777,56.3048,57007.0
2017-01-12 13:30:00,62.38,62.4,62.37,62.39,81717.0,56.3138,56.3318,56.3048,56.3228,81717.0
2017-01-12 13:35:00,62.39,62.44,62.38,62.41,81635.0,56.3228,56.3679,56.3138,56.3409,81635.0
2017-01-12 13:40:00,62.41,62.46,62.4,62.44,111045.0,56.3409,56.386,56.3318,56.3679,111045.0
2017-01-12 13:45:00,62.43,62.48,62.42,62.48,122900.0,56.3589,56.4041,56.3499,56.4041,122900.0
2017-01-12 13:50:00,62.48,62.49,62.44,62.45,129275.0,56.4041,56.4131,56.3679,56.377,129275.0
2017-01-12 13:55:00,62.44,62.47,62.43,62.44,102106.0,56.3679,56.395,56.3589,56.3679,102106.0
2017-01-12 14:00:00,62.45,62.49,62.44,62.46,100458.0,56.377,56.4131,56.3679,56.386,100458.0
2017-01-12 14:05:00,62.46,62.47,62.41,62.42,77477.0,56.386,56.395,56.3409,56.3499,77477.0
2017-01-12 14:10:00,62.43,62.46,62.41,62.41,107069.0,56.3589,56.386,56.3409,56.3409,107069.0
2017-01-12 14:15:00,62.42,62.48,62.41,62.44,134844.0,56.3499,56.4041,56.3409,56.3679,134844.0
2017-01-12 14:20:00,62.45,62.46,62.42,62.43,142684.0,56.377,56.386,56.3499,56.3589,142684.0
2017-01-12 14:25:00,62.43,62.44,62.42,62.42,122032.0,56.3589,56.3679,56.3499,56.3499,122032.0
2017-01-12 14:30:00,62.43,62.49,62.42,62.48,366272.0,56.3589,56.4131,56.3499,56.4041,366272.0
2017-01-12 14:35:00,62.48,62.5,62.46,62.47,157165.0,56.4041,56.4221,56.386,56.395,157165.0
2017-01-12 14:40:00,62.46,62.48,62.44,62.46,137811.0,56.386,56.4041,56.3679,56.386,137811.0
2017-01-12 14:45:00,62.46,62.47,62.36,62.4,162094.0,56.386,56.395,56.2957,56.3318,162094.0
2017-01-12 14:50:00,62.4,62.42,62.39,62.41,163472.0,56.3318,56.3499,56.3228,56.3409,163472.0
2017-01-12 14:55:00,62.41,62.47,62.4,62.47,81373.0,56.3409,56.395,56.3318,56.395,81373.0
2017-01-12 15:00:00,62.47,62.48,62.45,62.46,150696.0,56.395,56.4041,56.377,56.386,150696.0
2017-01-12 15:05:00,62.46,62.46,62.42,62.43,104203.0,56.386,56.386,56.3499,56.3589,104203.0
2017-01-12 15:10:00,62.44,62.48,62.43,62.47,101243.0,56.3679,56.4041,56.3589,56.395,101243.0
2017-01-12 15:15:00,62.47,62.49,62.46,62.49,78183.0,56.395,56.4131,56.386,56.4131,78183.0
2017-01-12 15:20:00,62.49,62.5,62.46,62.46,112153.0,56.4131,56.4221,56.386,56.386,112153.0
2017-01-12 15:25:00,62.47,62.48,62.46,62.48,100311.0,56.395,56.4041,56.386,56.4041,100311.0
2017-01-12 15:30:00,62.48,62.53,62.47,62.5,291515.0,56.4041,56.4492,56.395,56.4221,291515.0
2017-01-12 15:35:00,62.5,62.54,62.48,62.54,194623.0,56.4221,56.4582,56.4041,56.4582,194623.0
2017-01-12 15:40:00,62.54,62.56,62.5,62.54,244712.0,56.4582,56.4763,56.4221,56.4582,244712.0
2017-01-12 15:45:00,62.54,62.6,62.53,62.57,269584.0,56.4582,56.5124,56.4492,56.4853,269584.0
2017-01-12 15:50:00,62.58,62.62,62.55,62.57,523335.0,56.4943,56.5304,56.4673,56.4853,523335.0
2017-01-12 15:55:00,62.57,62.68,62.56,62.61,1029285.0,56.4853,56.5846,56.4763,56.5214,1029285.0
2017-01-13 09:30:00,62.62,62.66,62.35,62.49,892439.0,56.5304,56.5666,56.2867,56.4131,892439.0
2017-01-13 09:35:00,62.5,62.56,62.46,62.47,334337.0,56.4221,56.4763,56.386,56.395,334337.0
2017-01-13 09:40:00,62.47,62.78,62.46,62.78,342929.0,56.395,56.6749,56.386,56.6749,342929.0
2017-01-13 09:45:00,62.78,62.87,62.67,62.74,432460.0,56.6749,56.7561,56.5756,56.6388,432460.0
2017-01-13 09:50:00,62.74,62.76,62.68,62.69,215147.0,56.6388,56.6568,56.5846,56.5936,215147.0
2017-01-13 09:55:00,62.69,62.69,62.57,62.59,320687.0,56.5936,56.5936,56.4853,56.5034,320687.0
2017-01-13 10:00:00,62.59,62.62,62.47,62.48,333156.0,56.5034,56.5304,56.395,56.4041,333156.0
2017-01-13 10:05:00,62.48,62.51,62.45,62.47,218286.0,56.4041,56.4311,56.377,56.395,218286.0
2017-01-13 10:10:00,62.47,62.58,62.47,62.55,150206.0,56.395,56.4943,56.395,56.4673,150206.0
2017-01-13 10:15:00,62.55,62.58,62.44,62.49,175269.0,56.4673,56.4943,56.3679,56.4131,175269.0
2017-01-13 10:20:00,62.49,62.54,62.45,62.5,101509.0,56.4131,56.4582,56.377,56.4221,101509.0
2017-01-13 10:25:00,62.5,62.51,62.45,62.48,186101.0,56.4221,56.4311,56.377,56.4041,186101.0
2017-01-13 10:30:00,62.48,62.54,62.47,62.52,94675.0,56.4041,56.4582,56.395,56.4402,94675.0
2017-01-13 10:35:00,62.52,62.54,62.48,62.53,116680.0,56.4402,56.4582,56.4041,56.4492,116680.0
2017-01-13 10:40:00,62.53,62.59,62.5,62.55,134250.0,56.4492,56.5034,56.4221,56.4673,134250.0
2017-01-13 10:45:00,62.55,62.63,62.55,62.62,95006.0,56.4673,56.5395,56.4673,56.5304,95006.0
2017-01-13 10:50:00,62.61,62.63,62.57,62.61,129801.0,56.5214,56.5395,56.4853,56.5214,129801.0
2017-01-13 10:55:00,62.61,62.62,62.58,62.6,105508.0,56.5214,56.5304,56.4943,56.5124,105508.0
2017-01-13 11:00:00,62.6,62.62,62.53,62.53,264210.0,56.5124,56.5304,56.4492,56.4492,264210.0
2017-01-13 11:05:00,62.53,62.56,62.43,62.48,200749.0,56.4492,56.4763,56.3589,56.4041,200749.0
2017-01-13 11:10:00,62.48,62.5,62.44,62.49,143782.0,56.4041,56.4221,56.3679,56.4131,143782.0
2017-01-13 11:15:00,62.49,62.5,62.47,62.5,88533.0,56.4131,56.4221,56.395,56.4221,88533.0
2017-01-13 11:20:00,62.51,62.61,62.5,62.57,120525.0,56.4311,56.5214,56.4221,56.4853,120525.0
2017-01-13 11:25:00,62.57,62.59,62.54,62.58,79592.0,56.4853,56.5034,56.4582,56.4943,79592.0
2017-01-13 11:30:00,62.58,62.62,62.57,62.62,117955.0,56.4943,56.5304,56.4853,56.5304,117955.0
2017-01-13 11:35:00,62.61,62.63,62.6,62.6,119539.0,56.5214,56.5395,56.5124,56.5124,119539.0
2017-01-13 11:40:00,62.59,62.6,62.54,62.54,111891.0,56.5034,56.5124,56.4582,56.4582,111891.0
2017-01-13 11:45:00,62.55,62.58,62.53,62.57,85554.0,56.4673,56.4943,56.4492,56.4853,85554.0
2017-01-13 11:50:00,62.57,62.66,62.57,62.65,109657.0,56.4853,56.5666,56.4853,56.5575,109657.0
2017-01-13 11:55:00,62.65,62.66,62.62,62.64,92102.0,56.5575,56.5666,56.5304,56.5485,92102.0
2017-01-13 12:00:00,62.63,62.68,62.63,62.68,97029.0,56.5395,56.5846,56.5395,56.5846,97029.0
2017-01-13 12:05:00,62.68,62.69,62.65,62.69,114984.0,56.5846,56.5936,56.5575,56.5936,114984.0
2017-01-13 12:10:00,62.69,62.72,62.67,62.71,146615.0,56.5936,56.6207,56.5756,56.6117,146615.0
2017-01-13 12:15:00,62.71,62.72,62.62,62.67,355611.0,56.6117,56.6207,56.5304,56.5756,355611.0
2017-01-13 12:20:00,62.68,62.68,62.56,62.57,224025.0,56.5846,56.5846,56.4763,56.4853,224025.0
2017-01-13 12:25:00,62.57,62.59,62.5,62.52,159487.0,56.4853,56.5034,56.4221,56.4402,159487.0
2017-01-13 12:30:00,62.52,62.53,62.51,62.52,102684.0,56.4402,56.4492,56.4311,56.4402,102684.0
2017-01-13 12:35:00,62.52,62.53,62.48,62.51,292697.0,56.4402,56.4492,56.4041,56.4311,292697.0
2017-01-13 12:40:00,62.52,62.56,62.51,62.53,161496.0,56.4402,56.4763,56.4311,56.4492,161496.0
2017-01-13 12:45:00,62.52,62.54,62.51,62.53,97355.0,56.4402,56.4582,56.4311,56.4492,97355.0
2017-01-13 12:50:00,62.54,62.62,62.53,62.62,119082.0,56.4582,56.5304,56.4492,56.5304,119082.0
2017-01-13 12:55:00,62.62,62.66,62.6,62.63,104022.0,56.5304,56.5666,56.5124,56.5395,104022.0
2017-01-13 13:00:00,62.64,62.68,62.63,62.65,164769.0,56.5485,56.5846,56.5395,56.5575,164769.0
2017-01-13 13:05:00,62.66,62.66,62.62,62.63,52037.0,56.5666,56.5666,56.5304,56.5395,52037.0
2017-01-13 13:10:00,62.63,62.65,62.62,62.63,49124.0,56.5395,56.5575,56.5304,56.5395,49124.0
2017-01-13 13:15:00,62.63,62.63,62.6,62.61,78757.0,56.5395,56.5395,56.5124,56.5214,78757.0
2017-01-13 13:20:00,62.62,62.62,62.58,62.6,83684.0,56.5304,56.5304,56.4943,56.5124,83684.0
2017-01-13 13:25:00,62.6,62.61,62.59,62.59,61627.0,56.5124,56.5214,56.5034,56.5034,61627.0
2017-01-13 13:30:00,62.6,62.65,62.58,62.64,93039.0,56.5124,56.5575,56.4943,56.5485,93039.0
2017-01-13 13:35:00,62.64,62.65,62.62,62.64,63714.0,56.5485,56.5575,56.5304,56.5485,63714.0
2017-01-13 13:40:00,62.64,62.64,62.59,62.61,60650.0,56.5485,56.5485,56.5034,56.5214,60650.0
2017-01-13 13:45:00,62.61,62.66,62.59,62.64,292980.0,56.5214,56.5666,56.5034,56.5485,292980.0
2017-01-13 13:50:00,62.64,62.67,62.64,62.65,51645.0,56.5485,56.5756,56.5485,56.5575,51645.0
2017-01-13 13:55:00,62.66,62.67,62.64,62.65,63052.0,56.5666,56.5756,56.5485,56.5575,63052.0
2017-01-13 14:00:00,62.65,62.65,62.62,62.64,73577.0,56.5575,56.5575,56.5304,56.5485,73577.0
2017-01-13 14:05:00,62.64,62.64,62.56,62.57,118502.0,56.5485,56.5485,56.4763,56.4853,118502.0
2017-01-13 14:10:00,62.57,62.59,62.54,62.56,227959.0,56.4853,56.5034,56.4582,56.4763,227959.0
2017-01-13 14:15:00,62.57,62.61,62.54,62.58,107510.0,56.4853,56.5214,56.4582,56.4943,107510.0
2017-01-13 14:20:00,62.59,62.61,62.57,62.6,120945.0,56.5034,56.5214,56.4853,56.5124,120945.0
2017-01-13 14:25:00,62.59,62.6,62.53,62.54,155916.0,56.5034,56.5124,56.4492,56.4582,155916.0
2017-01-13 14:30:00,62.55,62.59,62.52,62.57,124153.0,56.4673,56.5034,56.4402,56.4853,124153.0
2017-01-13 14:35:00,62.56,62.59,62.53,62.54,203542.0,56.4763,56.5034,56.4492,56.4582,203542.0
2017-01-13 14:40:00,62.54,62.6,62.53,62.6,153127.0,56.4582,56.5124,56.4492,56.5124,153127.0
2017-01-13 14:45:00,62.59,62.6,62.55,62.55,144251.0,56.5034,56.5124,56.4673,56.4673,144251.0
2017-01-13 14:50:00,62.55,62.6,62.51,62.58,134729.0,56.4673,56.5124,56.4311,56.4943,134729.0
2017-01-13 14:55:00,62.58,62.62,62.58,62.61,171423.0,56.4943,56.5304,56.4943,56.5214,171423.0
2017-01-13 15:00:00,62.61,62.62,62.6,62.61,104607.0,56.5214,56.5304,56.5124,56.5214,104607.0
2017-01-13 15:05:00,62.61,62.61,62.6,62.61,79192.0,56.5214,56.5214,56.5124,56.5214,79192.0
2017-01-13 15:10:00,62.61,62.61,62.57,62.57,115327.0,56.5214,56.5214,56.4853,56.4853,115327.0
2017-01-13 15:15:00,62.57,62.6,62.57,62.59,219374.0,56.4853,56.5124,56.4853,56.5034,219374.0
2017-01-13 15:20:00,62.59,62.59,62.56,62.57,142084.0,56.5034,56.5034,56.4763,56.4853,142084.0
2017-01-13 15:25:00,62.57,62.57,62.53,62.53,149409.0,56.4853,56.4853,56.4492,56.4492,149409.0
2017-01-13 15:30:00,62.53,62.54,62.48,62.49,257726.0,56.4492,56.4582,56.4041,56.4131,257726.0
2017-01-13 15:35:00,62.49,62.63,62.48,62.61,286222.0,56.4131,56.5395,56.4041,56.5214,286222.0
2017-01-13 15:40:00,62.61,62.64,62.6,62.6,216213.0,56.5214,56.5485,56.5124,56.5124,216213.0
2017-01-13 15:45:00,62.61,62.66,62.59,62.61,341760.0,56.5214,56.5666,56.5034,56.5214,341760.0
2017-01-13 15:50:00,62.61,62.65,62.6,62.64,543645.0,56.5214,56.5575,56.5124,56.5485,543645.0
2017-01-13 15:55:00,62.64,62.71,62.63,62.69,1412618.0,56.5485,56.6117,56.5395,56.5936,1412618.0
2017-01-17 09:30:00,62.67,62.7,62.36,62.39,791415.0,56.5756,56.6027,56.2957,56.3228,791415.0
2017-01-17 09:35:00,62.39,62.46,62.25,62.29,443054.0,56.3228,56.386,56.1964,56.2325,443054.0
2017-01-17 09:40:00,62.29,62.36,62.17,62.2,394598.0,56.2325,56.2957,56.1242,56.1513,394598.0
2017-01-17 09:45:00,62.2,62.21,62.03,62.16,429340.0,56.1513,56.1603,55.9978,56.1152,429340.0
2017-01-17 09:50:00,62.16,62.22,62.04,62.2,420049.0,56.1152,56.1693,56.0068,56.1513,420049.0
2017-01-17 09:55:00,62.2,62.34,62.14,62.18,391694.0,56.1513,56.2777,56.0971,56.1332,391694.0
2017-01-17 10:00:00,62.18,62.32,62.18,62.28,206067.0,56.1332,56.2596,56.1332,56.2235,206067.0
2017-01-17 10:05:00,62.29,62.46,62.18,62.45,435822.0,56.2325,56.386,56.1332,56.377,435822.0
2017-01-17 10:10:00,62.46,62.47,62.31,62.32,306200.0,56.386,56.395,56.2506,56.2596,306200.0
2017-01-17 10:15:00,62.33,62.41,62.3,62.38,193932.0,56.2686,56.3409,56.2416,56.3138,193932.0
2017-01-17 10:20:00,62.38,62.41,62.3,62.34,180130.0,56.3138,56.3409,56.2416,56.2777,180130.0
2017-01-17 10:25:00,62.35,62.36,62.29,62.33,165044.0,56.2867,56.2957,56.2325,56.2686,165044.0
2017-01-17 10:30:00,62.34,62.37,62.3,62.37,339432.0,56.2777,56.3048,56.2416,56.3048,339432.0
2017-01-17 10:35:00,62.37,62.38,62.31,62.32,294734.0,56.3048,56.3138,56.2506,56.2596,294734.0
2017-01-17 10:40:00,62.32,62.4,62.32,62.38,137366.0,56.2596,56.3318,56.2596,56.3138,137366.0
2017-01-17 10:45:00,62.38,62.4,62.3,62.31,141669.0,56.3138,56.3318,56.2416,56.2506,141669.0
2017-01-17 10:50:00,62.3,62.32,62.25,62.32,116795.0,56.2416,56.2596,56.1964,56.2596,116795.0
2017-01-17 10:55:00,62.32,62.36,62.3,62.36,87285.0,56.2596,56.2957,56.2416,56.2957,87285.0
2017-01-17 11:00:00,62.36,62.36,62.27,62.28,118058.0,56.2957,56.2957,56.2145,56.2235,118058.0
2017-01-17 11:05:00,62.28,62.28,62.2,62.25,131812.0,56.2235,56.2235,56.1513,56.1964,131812.0
2017-01-17 11:10:00,62.24,62.31,62.23,62.25,241962.0,56.1874,56.2506,56.1784,56.1964,241962.0
2017-01-17 11:15:00,62.25,62.27,62.22,62.26,159370.0,56.1964,56.2145,56.1693,56.2055,159370.0
2017-01-17 11:20:00,62.26,62.29,62.24,62.29,83352.0,56.2055,56.2325,56.1874,56.2325,83352.0
2017-01-17 11:25:00,62.29,62.33,62.25,62.33,162645.0,56.2325,56.2686,56.1964,56.2686,162645.0
2017-01-17 11:30:00,62.33,62.33,62.29,62.3,162799.0,56.2686,56.2686,56.2325,56.2416,162799.0
2017-01-17 11:35:00,62.31,62.35,62.25,62.29,204755.0,56.2506,56.2867,56.1964,56.2325,204755.0
2017-01-17 11:40:00,62.28,62.3,62.26,62.26,71248.0,56.2235,56.2416,56.2055,56.2055,71248.0
2017-01-17 11:45:00,62.27,62.27,62.24,62.25,280948.0,56.2145,56.2145,56.1874,56.1964,280948.0
2017-01-17 11:50:00,62.26,62.29,62.25,62.27,154917.0,56.2055,56.2325,56.1964,56.2145,154917.0
2017-01-17 11:55:00,62.28,62.36,62.27,62.33,102249.0,56.2235,56.2957,56.2145,56.2686,102249.0
2017-01-17 12:00:00,62.33,62.37,62.32,62.36,100670.0,56.2686,56.3048,56.2596,56.2957,100670.0
2017-01-17 12:05:00,62.36,62.38,62.29,62.29,87929.0,56.2957,56.3138,56.2325,56.2325,87929.0
2017-01-17 12:10:00,62.29,62.3,62.22,62.24,113225.0,56.2325,56.2416,56.1693,56.1874,113225.0
2017-01-17 12:15:00,62.24,62.25,62.23,62.24,81577.0,56.1874,56.1964,56.1784,56.1874,81577.0
2017-01-17 12:20:00,62.23,62.26,62.21,62.25,107555.0,56.1784,56.2055,56.1603,56.1964,107555.0
2017-01-17 12:25:00,62.24,62.28,62.23,62.27,67018.0,56.1874,56.2235,56.1784,56.2145,67018.0
2017-01-17 12:30:00,62.27,62.28,62.23,62.26,79394.0,56.2145,56.2235,56.1784,56.2055,79394.0
2017-01-17 12:35:00,62.25,62.27,62.23,62.23,59429.0,56.1964,56.2145,56.1784,56.1784,59429.0
2017-01-17 12:40:00,62.24,62.28,62.23,62.26,63751.0,56.1874,56.2235,56.1784,56.2055,63751.0
2017-01-17 12:45:00,62.25,62.29,62.25,62.28,80443.0,56.1964,56.2325,56.1964,56.2235,80443.0
2017-01-17 12:50:00,62.28,62.3,62.27,62.28,52482.0,56.2235,56.2416,56.2145,56.2235,52482.0
2017-01-17 12:55:00,62.27,62.29,62.26,62.27,52744.0,56.2145,56.2325,56.2055,56.2145,52744.0
2017-01-17 13:00:00,62.27,62.31,62.27,62.3,75066.0,56.2145,56.2506,56.2145,56.2416,75066.0
2017-01-17 13:05:00,62.3,62.32,62.28,62.32,59974.0,56.2416,56.2596,56.2235,56.2596,59974.0
2017-01-17 13:10:00,62.32,62.37,62.3,62.36,344890.0,56.2596,56.3048,56.2416,56.2957,344890.0
2017-01-17 13:15:00,62.36,62.37,62.33,62.36,94599.0,56.2957,56.3048,56.2686,56.2957,94599.0
2017-01-17 13:20:00,62.36,62.39,62.35,62.39,156930.0,56.2957,56.3228,56.2867,56.3228,156930.0
2017-01-17 13:25:00,62.39,62.39,62.36,62.39,53850.0,56.3228,56.3228,56.2957,56.3228,53850.0
2017-01-17 13:30:00,62.39,62.4,62.37,62.39,139779.0,56.3228,56.3318,56.3048,56.3228,139779.0
2017-01-17 13:35:00,62.39,62.42,62.38,62.39,103421.0,56.3228,56.3499,56.3138,56.3228,103421.0
2017-01-17 13:40:00,62.4,62.47,62.39,62.44,219534.0,56.3318,56.395,56.3228,56.3679,219534.0
2017-01-17 13:45:00,62.44,62.49,62.43,62.45,100333.0,56.3679,56.4131,56.3589,56.377,100333.0
2017-01-17 13:50:00,62.45,62.45,62.41,62.42,76784.0,56.377,56.377,56.3409,56.3499,76784.0
2017-01-17 13:55:00,62.41,62.46,62.41,62.45,202835.0,56.3409,56.386,56.3409,56.377,202835.0
2017-01-17 14:00:00,62.46,62.5,62.44,62.48,241700.0,56.386,56.4221,56.3679,56.4041,241700.0
2017-01-17 14:05:00,62.49,62.52,62.46,62.51,107836.0,56.4131,56.4402,56.386,56.4311,107836.0
2017-01-17 14:10:00,62.5,62.5,62.45,62.46,105570.0,56.4221,56.4221,56.377,56.386,105570.0
2017-01-17 14:15:00,62.47,62.47,62.44,62.44,85731.0,56.395,56.395,56.3679,56.3679,85731.0
2017-01-17 14:20:00,62.44,62.45,62.38,62.43,187291.0,56.3679,56.377,56.3138,56.3589,187291.0
2017-01-17 14:25:00,62.42,62.43,62.37,62.4,109143.0,56.3499,56.3589,56.3048,56.3318,109143.0
2017-01-17 14:30:00,62.41,62.44,62.37,62.39,108378.0,56.3409,56.3679,56.3048,56.3228,108378.0
2017-01-17 14:35:00,62.39,62.39,62.3,62.35,105208.0,56.3228,56.3228,56.2416,56.2867,105208.0
2017-01-17 14:40:00,62.34,62.4,62.32,62.39,112937.0,56.2777,56.3318,56.2596,56.3228,112937.0
2017-01-17 14:45:00,62.39,62.4,62.34,62.35,185818.0,56.3228,56.3318,56.2777,56.2867,185818.0
2017-01-17 14:50:00,62.35,62.37,62.31,62.34,107683.0,56.2867,56.3048,56.2506,56.2777,107683.0
2017-01-17 14:55:00,62.33,62.37,62.31,62.37,114061.0,56.2686,56.3048,56.2506,56.3048,114061.0
2017-01-17 15:00:00,62.37,62.37,62.31,62.36,165932.0,56.3048,56.3048,56.2506,56.2957,165932.0
2017-01-17 15:05:00,62.36,62.37,62.31,62.32,152722.0,56.2957,56.3048,56.2506,56.2596,152722.0
2017-01-17 15:10:00,62.33,62.36,62.32,62.35,156162.0,56.2686,56.2957,56.2596,56.2867,156162.0
2017-01-17 15:15:00,62.35,62.38,62.33,62.34,169886.0,56.2867,56.3138,56.2686,56.2777,169886.0
2017-01-17 15:20:00,62.33,62.37,62.33,62.34,226805.0,56.2686,56.3048,56.2686,56.2777,226805.0
2017-01-17 15:25:00,62.35,62.37,62.31,62.33,123580.0,56.2867,56.3048,56.2506,56.2686,123580.0
2017-01-17 15:30:00,62.33,62.39,62.32,62.38,310425.0,56.2686,56.3228,56.2596,56.3138,310425.0
2017-01-17 15:35:00,62.38,62.41,62.36,62.39,167082.0,56.3138,56.3409,56.2957,56.3228,167082.0
2017-01-17 15:40:00,62.38,62.4,62.37,62.39,186988.0,56.3138,56.3318,56.3048,56.3228,186988.0
2017-01-17 15:45:00,62.39,62.4,62.35,62.39,194095.0,56.3228,56.3318,56.2867,56.3228,194095.0
2017-01-17 15:50:00,62.4,62.48,62.39,62.48,328071.0,56.3318,56.4041,56.3228,56.4041,328071.0
2017-01-17 15:55:00,62.48,62.54,62.44,62.52,1072840.0,56.4041,56.4582,56.3679,56.4402,1072840.0
2017-01-18 09:30:00,62.67,62.7,62.12,62.17,906597.0,56.5756,56.6027,56.0791,56.1242,906597.0
2017-01-18 09:35:00,62.17,62.3,62.14,62.29,413180.0,56.1242,56.2416,56.0971,56.2325,413180.0
2017-01-18 09:40:00,62.29,62.48,62.24,62.35,451106.0,56.2325,56.4041,56.1874,56.2867,451106.0
2017-01-18 09:45:00,62.35,62.45,62.33,62.4,357142.0,56.2867,56.377,56.2686,56.3318,357142.0
2017-01-18 09:50:00,62.4,62.43,62.33,62.39,243828.0,56.3318,56.3589,56.2686,56.3228,243828.0
2017-01-18 09:55:00,62.39,62.46,62.38,62.44,195939.0,56.3228,56.386,56.3138,56.3679,195939.0
2017-01-18 10:00:00,62.44,62.48,62.41,62.47,243316.0,56.3679,56.4041,56.3409,56.395,243316.0
2017-01-18 10:05:00,62.46,62.53,62.41,62.44,213556.0,56.386,56.4492,56.3409,56.3679,213556.0
2017-01-18 10:10:00,62.43,62.53,62.43,62.51,285134.0,56.3589,56.4492,56.3589,56.4311,285134.0
2017-01-18 10:15:00,62.52,62.53,62.47,62.47,180543.0,56.4402,56.4492,56.395,56.395,180543.0
2017-01-18 10:20:00,62.47,62.48,62.4,62.42,254083.0,56.395,56.4041,56.3318,56.3499,254083.0
2017-01-18 10:25:00,62.42,62.42,62.33,62.37,189780.0,56.3499,56.3499,56.2686,56.3048,189780.0
2017-01-18 10:30:00,62.37,62.44,62.34,62.35,203705.0,56.3048,56.3679,56.2777,56.2867,203705.0
2017-01-18 10:35:00,62.36,62.39,62.34,62.37,184187.0,56.2957,56.3228,56.2777,56.3048,184187.0
2017-01-18 10:40:00,62.37,62.4,62.28,62.29,256576.0,56.3048,56.3318,56.2235,56.2325,256576.0
2017-01-18 10:45:00,62.29,62.32,62.23,62.32,357547.0,56.2325,56.2596,56.1784,56.2596,357547.0
2017-01-18 10:50:00,62.32,62.32,62.2,62.27,222301.0,56.2596,56.2596,56.1513,56.2145,222301.0
2017-01-18 10:55:00,62.28,62.37,62.25,62.37,156773.0,56.2235,56.3048,56.1964,56.3048,156773.0
2017-01-18 11:00:00,62.36,62.38,62.33,62.36,123250.0,56.2957,56.3138,56.2686,56.2957,123250.0
2017-01-18 11:05:00,62.36,62.39,62.32,62.35,80073.0,56.2957,56.3228,56.2596,56.2867,80073.0
2017-01-18 11:10:00,62.35,62.37,62.3,62.3,115365.0,56.2867,56.3048,56.2416,56.2416,115365.0
2017-01-18 11:15:00,62.31,62.33,62.27,62.28,150132.0,56.2506,56.2686,56.2145,56.2235,150132.0
2017-01-18 11:20:00,62.27,62.36,62.27,62.35,227832.0,56.2145,56.2957,56.2145,56.2867,227832.0
2017-01-18 11:25:00,62.35,62.37,62.34,62.35,175136.0,56.2867,56.3048,56.2777,56.2867,175136.0
2017-01-18 11:30:00,62.35,62.38,62.33,62.34,135660.0,56.2867,56.3138,56.2686,56.2777,135660.0
2017-01-18 11:35:00,62.34,62.34,62.31,62.34,116762.0,56.2777,56.2777,56.2506,56.2777,116762.0
2017-01-18 11:40:00,62.34,62.37,62.33,62.36,139320.0,56.2777,56.3048,56.2686,56.2957,139320.0
2017-01-18 11:45:00,62.36,62.36,62.3,62.31,155005.0,56.2957,56.2957,56.2416,56.2506,155005.0
2017-01-18 11:50:00,62.31,62.31,62.27,62.31,68823.0,56.2506,56.2506,56.2145,56.2506,68823.0
2017-01-18 11:55:00,62.31,62.35,62.21,62.24,278825.0,56.2506,56.2867,56.1603,56.1874,278825.0
2017-01-18 12:00:00,62.23,62.34,62.23,62.32,168702.0,56.1784,56.2777,56.1784,56.2596,168702.0
2017-01-18 12:05:00,62.33,62.33,62.3,62.32,76760.0,56.2686,56.2686,56.2416,56.2596,76760.0
2017-01-18 12:10:00,62.33,62.37,62.32,62.37,145903.0,56.2686,56.3048,56.2596,56.3048,145903.0
2017-01-18 12:15:00,62.36,62.37,62.33,62.35,106425.0,56.2957,56.3048,56.2686,56.2867,106425.0
2017-01-18 12:20:00,62.36,62.39,62.35,62.36,158090.0,56.2957,56.3228,56.2867,56.2957,158090.0
2017-01-18 12:25:00,62.36,62.38,62.34,62.38,90888.0,56.2957,56.3138,56.2777,56.3138,90888.0
2017-01-18 12:30:00,62.37,62.4,62.35,62.37,103236.0,56.3048,56.3318,56.2867,56.3048,103236.0
2017-01-18 12:35:00,62.38,62.4,62.35,62.4,97108.0,56.3138,56.3318,56.2867,56.3318,97108.0
2017-01-18 12:40:00,62.4,62.41,62.37,62.4,86829.0,56.3318,56.3409,56.3048,56.3318,86829.0
2017-01-18 12:45:00,62.4,62.46,62.39,62.43,96400.0,56.3318,56.386,56.3228,56.3589,96400.0
2017-01-18 12:50:00,62.43,62.45,62.4,62.4,75335.0,56.3589,56.377,56.3318,56.3318,75335.0
2017-01-18 12:55:00,62.4,62.42,62.37,62.39,54181.0,56.3318,56.3499,56.3048,56.3228,54181.0
2017-01-18 13:00:00,62.38,62.41,62.36,62.39,70119.0,56.3138,56.3409,56.2957,56.3228,70119.0
2017-01-18 13:05:00,62.39,62.44,62.37,62.42,98036.0,56.3228,56.3679,56.3048,56.3499,98036.0
2017-01-18 13:10:00,62.42,62.42,62.35,62.36,53611.0,56.3499,56.3499,56.2867,56.2957,53611.0
2017-01-18 13:15:00,62.36,62.39,62.35,62.38,37476.0,56.2957,56.3228,56.2867,56.3138,37476.0
2017-01-18 13:20:00,62.38,62.38,62.34,62.35,59841.0,56.3138,56.3138,56.2777,56.2867,59841.0
2017-01-18 13:25:00,62.35,62.38,62.35,62.36,44481.0,56.2867,56.3138,56.2867,56.2957,44481.0
2017-01-18 13:30:00,62.37,62.4,62.36,62.38,46422.0,56.3048,56.3318,56.2957,56.3138,46422.0
2017-01-18 13:35:00,62.38,62.43,62.37,62.42,92438.0,56.3138,56.3589,56.3048,56.3499,92438.0
2017-01-18 13:40:00,62.42,62.44,62.37,62.41,81959.0,56.3499,56.3679,56.3048,56.3409,81959.0
2017-01-18 13:45:00,62.41,62.41,62.36,62.4,76243.0,56.3409,56.3409,56.2957,56.3318,76243.0
2017-01-18 13:50:00,62.39,62.42,62.38,62.41,55699.0,56.3228,56.3499,56.3138,56.3409,55699.0
2017-01-18 13:55:00,62.4,62.42,62.38,62.38,35921.0,56.3318,56.3499,56.3138,56.3138,35921.0
2017-01-18 14:00:00,62.39,62.45,62.38,62.41,61788.0,56.3228,56.377,56.3138,56.3409,61788.0
2017-01-18 14:05:00,62.41,62.44,62.38,62.4,121332.0,56.3409,56.3679,56.3138,56.3318,121332.0
2017-01-18 14:10:00,62.39,62.4,62.36,62.37,69407.0,56.3228,56.3318,56.2957,56.3048,69407.0
2017-01-18 14:15:00,62.38,62.44,62.36,62.44,117031.0,56.3138,56.3679,56.2957,56.3679,117031.0
2017-01-18 14:20:00,62.44,62.45,62.41,62.44,72888.0,56.3679,56.377,56.3409,56.3679,72888.0
2017-01-18 14:25:00,62.44,62.44,62.39,62.4,134906.0,56.3679,56.3679,56.3228,56.3318,134906.0
2017-01-18 14:30:00,62.4,62.41,62.35,62.37,97154.0,56.3318,56.3409,56.2867,56.3048,97154.0
2017-01-18 14:35:00,62.37,62.39,62.36,62.38,51784.0,56.3048,56.3228,56.2957,56.3138,51784.0
2017-01-18 14:40:00,62.38,62.39,62.33,62.36,150567.0,56.3138,56.3228,56.2686,56.2957,150567.0
2017-01-18 14:45:00,62.36,62.36,62.32,62.33,64387.0,56.2957,56.2957,56.2596,56.2686,64387.0
2017-01-18 14:50:00,62.32,62.4,62.31,62.39,83159.0,56.2596,56.3318,56.2506,56.3228,83159.0
2017-01-18 14:55:00,62.4,62.43,62.38,62.43,145475.0,56.3318,56.3589,56.3138,56.3589,145475.0
2017-01-18 15:00:00,62.42,62.42,62.37,62.4,72964.0,56.3499,56.3499,56.3048,56.3318,72964.0
2017-01-18 15:05:00,62.4,62.42,62.38,62.42,120038.0,56.3318,56.3499,56.3138,56.3499,120038.0
2017-01-18 15:10:00,62.41,62.45,62.41,62.42,96136.0,56.3409,56.377,56.3409,56.3499,96136.0
2017-01-18 15:15:00,62.41,62.43,62.39,62.43,92945.0,56.3409,56.3589,56.3228,56.3589,92945.0
2017-01-18 15:20:00,62.42,62.44,62.4,62.41,98089.0,56.3499,56.3679,56.3318,56.3409,98089.0
2017-01-18 15:25:00,62.4,62.41,62.35,62.38,310799.0,56.3318,56.3409,56.2867,56.3138,310799.0
2017-01-18 15:30:00,62.39,62.39,62.34,62.37,145414.0,56.3228,56.3228,56.2777,56.3048,145414.0
2017-01-18 15:35:00,62.38,62.43,62.37,62.42,147768.0,56.3138,56.3589,56.3048,56.3499,147768.0
2017-01-18 15:40:00,62.42,62.44,62.39,62.39,155245.0,56.3499,56.3679,56.3228,56.3228,155245.0
2017-01-18 15:45:00,62.4,62.44,62.38,62.41,306591.0,56.3318,56.3679,56.3138,56.3409,306591.0
2017-01-18 15:50:00,62.41,62.48,62.41,62.45,395694.0,56.3409,56.4041,56.3409,56.377,395694.0
2017-01-18 15:55:00,62.46,62.53,62.46,62.5,1226606.0,56.386,56.4492,56.386,56.4221,1226606.0
2017-01-19 09:30:00,62.31,62.51,62.23,62.39,749780.0,56.2506,56.4311,56.1784,56.3228,749780.0
2017-01-19 09:35:00,62.39,62.7,62.39,62.7,278772.0,56.3228,56.6027,56.3228,56.6027,278772.0
2017-01-19 09:40:00,62.69,62.82,62.66,62.8,554081.0,56.5936,56.711,56.5666,56.6929,554081.0
2017-01-19 09:45:00,62.8,62.86,62.79,62.83,376437.0,56.6929,56.7471,56.6839,56.72,376437.0
2017-01-19 09:50:00,62.83,62.91,62.82,62.89,316476.0,56.72,56.7922,56.711,56.7742,316476.0
2017-01-19 09:55:00,62.9,62.98,62.88,62.91,480896.0,56.7832,56.8554,56.7652,56.7922,480896.0
2017-01-19 10:00:00,62.92,62.94,62.81,62.92,363182.0,56.8013,56.8193,56.702,56.8013,363182.0
2017-01-19 10:05:00,62.92,62.95,62.78,62.81,190928.0,56.8013,56.8284,56.6749,56.702,190928.0
2017-01-19 10:10:00,62.8,62.81,62.76,62.77,191731.0,56.6929,56.702,56.6568,56.6659,191731.0
2017-01-19 10:15:00,62.76,62.77,62.62,62.66,290307.0,56.6568,56.6659,56.5304,56.5666,290307.0
2017-01-19 10:20:00,62.65,62.68,62.59,62.62,231355.0,56.5575,56.5846,56.5034,56.5304,231355.0
2017-01-19 10:25:00,62.62,62.65,62.57,62.64,233944.0,56.5304,56.5575,56.4853,56.5485,233944.0
2017-01-19 10:30:00,62.64,62.66,62.59,62.6,123559.0,56.5485,56.5666,56.5034,56.5124,123559.0
2017-01-19 10:35:00,62.6,62.61,62.52,62.53,162887.0,56.5124,56.5214,56.4402,56.4492,162887.0
2017-01-19 10:40:00,62.52,62.62,62.5,62.6,157391.0,56.4402,56.5304,56.4221,56.5124,157391.0
2017-01-19 10:45:00,62.61,62.61,62.53,62.55,155250.0,56.5214,56.5214,56.4492,56.4673,155250.0
2017-01-19 10:50:00,62.56,62.58,62.52,62.55,213809.0,56.4763,56.4943,56.4402,56.4673,213809.0
2017-01-19 10:55:00,62.55,62.57,62.52,62.55,105514.0,56.4673,56.4853,56.4402,56.4673,105514.0
2017-01-19 11:00:00,62.55,62.57,62.4,62.44,268025.0,56.4673,56.4853,56.3318,56.3679,268025.0
2017-01-19 11:05:00,62.44,62.54,62.44,62.51,131410.0,56.3679,56.4582,56.3679,56.4311,131410.0
2017-01-19 11:10:00,62.51,62.55,62.49,62.53,136694.0,56.4311,56.4673,56.4131,56.4492,136694.0
2017-01-19 11:15:00,62.53,62.56,62.5,62.56,93566.0,56.4492,56.4763,56.4221,56.4763,93566.0
2017-01-19 11:20:00,62.55,62.57,62.52,62.54,227166.0,56.4673,56.4853,56.4402,56.4582,227166.0
2017-01-19 11:25:00,62.54,62.59,62.53,62.59,97724.0,56.4582,56.5034,56.4492,56.5034,97724.0
2017-01-19 11:30:00,62.59,62.61,62.57,62.59,83649.0,56.5034,56.5214,56.4853,56.5034,83649.0
2017-01-19 11:35:00,62.6,62.62,62.57,62.59,85133.0,56.5124,56.5304,56.4853,56.5034,85133.0
2017-01-19 11:40:00,62.59,62.61,62.57,62.57,123887.0,56.5034,56.5214,56.4853,56.4853,123887.0
2017-01-19 11:45:00,62.58,62.6,62.56,62.58,70649.0,56.4943,56.5124,56.4763,56.4943,70649.0
2017-01-19 11:50:00,62.59,62.59,62.53,62.54,114829.0,56.5034,56.5034,56.4492,56.4582,114829.0
2017-01-19 11:55:00,62.53,62.56,62.53,62.55,71280.0,56.4492,56.4763,56.4492,56.4673,71280.0
2017-01-19 12:00:00,62.54,62.55,62.44,62.51,176671.0,56.4582,56.4673,56.3679,56.4311,176671.0
2017-01-19 12:05:00,62.51,62.52,62.48,62.5,71480.0,56.4311,56.4402,56.4041,56.4221,71480.0
2017-01-19 12:10:00,62.51,62.56,62.5,62.55,74419.0,56.4311,56.4763,56.4221,56.4673,74419.0
2017-01-19 12:15:00,62.55,62.58,62.52,62.53,133569.0,56.4673,56.4943,56.4402,56.4492,133569.0
2017-01-19 12:20:00,62.53,62.55,62.48,62.51,183172.0,56.4492,56.4673,56.4041,56.4311,183172.0
2017-01-19 12:25:00,62.51,62.57,62.51,62.56,64334.0,56.4311,56.4853,56.4311,56.4763,64334.0
2017-01-19 12:30:00,62.57,62.57,62.5,62.51,80305.0,56.4853,56.4853,56.4221,56.4311,80305.0
2017-01-19 12:35:00,62.51,62.55,62.5,62.53,96307.0,56.4311,56.4673,56.4221,56.4492,96307.0
2017-01-19 12:40:00,62.53,62.55,62.48,62.53,74485.0,56.4492,56.4673,56.4041,56.4492,74485.0
2017-01-19 12:45:00,62.52,62.54,62.47,62.5,56182.0,56.4402,56.4582,56.395,56.4221,56182.0
2017-01-19 12:50:00,62.49,62.55,62.49,62.54,63687.0,56.4131,56.4673,56.4131,56.4582,63687.0
2017-01-19 12:55:00,62.53,62.56,62.51,62.52,55688.0,56.4492,56.4763,56.4311,56.4402,55688.0
2017-01-19 13:00:00,62.52,62.57,62.51,62.55,67583.0,56.4402,56.4853,56.4311,56.4673,67583.0
2017-01-19 13:05:00,62.55,62.55,62.5,62.51,57475.0,56.4673,56.4673,56.4221,56.4311,57475.0
2017-01-19 13:10:00,62.52,62.55,62.48,62.5,86751.0,56.4402,56.4673,56.4041,56.4221,86751.0
2017-01-19 13:15:00,62.5,62.52,62.49,62.5,127027.0,56.4221,56.4402,56.4131,56.4221,127027.0
2017-01-19 13:20:00,62.49,62.51,62.45,62.45,129972.0,56.4131,56.4311,56.377,56.377,129972.0
2017-01-19 13:25:00,62.46,62.47,62.36,62.36,300585.0,56.386,56.395,56.2957,56.2957,300585.0
2017-01-19 13:30:00,62.36,62.41,62.36,62.4,154860.0,56.2957,56.3409,56.2957,56.3318,154860.0
2017-01-19 13:35:00,62.41,62.46,62.38,62.45,197226.0,56.3409,56.386,56.3138,56.377,197226.0
2017-01-19 13:40:00,62.46,62.46,62.43,62.43,90372.0,56.386,56.386,56.3589,56.3589,90372.0
2017-01-19 13:45:00,62.43,62.46,62.43,62.44,70946.0,56.3589,56.386,56.3589,56.3679,70946.0
2017-01-19 13:50:00,62.44,62.45,62.41,62.41,109663.0,56.3679,56.377,56.3409,56.3409,109663.0
2017-01-19 13:55:00,62.42,62.43,62.39,62.4,106121.0,56.3499,56.3589,56.3228,56.3318,106121.0
2017-01-19 14:00:00,62.4,62.41,62.38,62.4,137802.0,56.3318,56.3409,56.3138,56.3318,137802.0
2017-01-19 14:05:00,62.41,62.41,62.24,62.27,268787.0,56.3409,56.3409,56.1874,56.2145,268787.0
2017-01-19 14:10:00,62.27,62.33,62.25,62.26,190031.0,56.2145,56.2686,56.1964,56.2055,190031.0
2017-01-19 14:15:00,62.26,62.31,62.24,62.27,219386.0,56.2055,56.2506,56.1874,56.2145,219386.0
2017-01-19 14:20:00,62.28,62.3,62.23,62.3,259350.0,56.2235,56.2416,56.1784,56.2416,259350.0
2017-01-19 14:25:00,62.3,62.33,62.29,62.32,99026.0,56.2416,56.2686,56.2325,56.2596,99026.0
2017-01-19 14:30:00,62.32,62.33,62.26,62.28,149684.0,56.2596,56.2686,56.2055,56.2235,149684.0
2017-01-19 14:35:00,62.27,62.28,62.23,62.25,147015.0,56.2145,56.2235,56.1784,56.1964,147015.0
2017-01-19 14:40:00,62.25,62.28,62.22,62.26,198104.0,56.1964,56.2235,56.1693,56.2055,198104.0
2017-01-19 14:45:00,62.26,62.26,62.2,62.22,169735.0,56.2055,56.2055,56.1513,56.1693,169735.0
2017-01-19 14:50:00,62.22,62.26,62.21,62.21,165475.0,56.1693,56.2055,56.1603,56.1603,165475.0
2017-01-19 14:55:00,62.21,62.26,62.2,62.21,118093.0,56.1603,56.2055,56.1513,56.1603,118093.0
2017-01-19 15:00:00,62.21,62.24,62.19,62.22,188139.0,56.1603,56.1874,56.1423,56.1693,188139.0
2017-01-19 15:05:00,62.23,62.26,62.2,62.22,114990.0,56.1784,56.2055,56.1513,56.1693,114990.0
2017-01-19 15:10:00,62.23,62.24,62.2,62.22,145299.0,56.1784,56.1874,56.1513,56.1693,145299.0
2017-01-19 15:15:00,62.22,62.35,62.21,62.33,279881.0,56.1693,56.2867,56.1603,56.2686,279881.0
2017-01-19 15:20:00,62.32,62.36,62.3,62.36,327774.0,56.2596,56.2957,56.2416,56.2957,327774.0
2017-01-19 15:25:00,62.36,62.36,62.32,62.35,171344.0,56.2957,56.2957,56.2596,56.2867,171344.0
2017-01-19 15:30:00,62.35,62.37,62.32,62.33,392592.0,56.2867,56.3048,56.2596,56.2686,392592.0
2017-01-19 15:35:00,62.33,62.33,62.29,62.32,263741.0,56.2686,56.2686,56.2325,56.2596,263741.0
2017-01-19 15:40:00,62.31,62.34,62.28,62.3,157949.0,56.2506,56.2777,56.2235,56.2416,157949.0
2017-01-19 15:45:00,62.3,62.3,62.26,62.29,314724.0,56.2416,56.2416,56.2055,56.2325,314724.0
2017-01-19 15:50:00,62.29,62.35,62.29,62.35,340129.0,56.2325,56.2867,56.2325,56.2867,340129.0
2017-01-19 15:55:00,62.35,62.39,62.28,62.29,740513.0,56.2867,56.3228,56.2235,56.2325,740513.0
2017-01-20 09:30:00,62.66,62.7,62.37,62.54,3526410.0,56.5666,56.6027,56.3048,56.4582,3526410.0
2017-01-20 09:35:00,62.53,62.68,62.42,62.54,651218.0,56.4492,56.5846,56.3499,56.4582,651218.0
2017-01-20 09:40:00,62.54,62.68,62.51,62.66,373609.0,56.4582,56.5846,56.4311,56.5666,373609.0
2017-01-20 09:45:00,62.67,62.73,62.63,62.71,407809.0,56.5756,56.6297,56.5395,56.6117,407809.0
2017-01-20 09:50:00,62.71,62.71,62.62,62.71,278588.0,56.6117,56.6117,56.5304,56.6117,278588.0
2017-01-20 09:55:00,62.7,62.8,62.66,62.74,476847.0,56.6027,56.6929,56.5666,56.6388,476847.0
2017-01-20 10:00:00,62.74,62.78,62.7,62.71,234868.0,56.6388,56.6749,56.6027,56.6117,234868.0
2017-01-20 10:05:00,62.71,62.75,62.69,62.74,137982.0,56.6117,56.6478,56.5936,56.6388,137982.0
2017-01-20 10:10:00,62.75,62.77,62.71,62.74,262492.0,56.6478,56.6659,56.6117,56.6388,262492.0
2017-01-20 10:15:00,62.74,62.82,62.73,62.8,324168.0,56.6388,56.711,56.6297,56.6929,324168.0
2017-01-20 10:20:00,62.8,62.8,62.67,62.69,158443.0,56.6929,56.6929,56.5756,56.5936,158443.0
2017-01-20 10:25:00,62.7,62.74,62.6,62.6,335501.0,56.6027,56.6388,56.5124,56.5124,335501.0
2017-01-20 10:30:00,62.6,62.7,62.59,62.65,88747.0,56.5124,56.6027,56.5034,56.5575,88747.0
2017-01-20 10:35:00,62.65,62.66,62.62,62.62,196461.0,56.5575,56.5666,56.5304,56.5304,196461.0
2017-01-20 10:40:00,62.63,62.64,62.59,62.59,150938.0,56.5395,56.5485,56.5034,56.5034,150938.0
2017-01-20 10:45:00,62.6,62.61,62.54,62.55,283353.0,56.5124,56.5214,56.4582,56.4673,283353.0
2017-01-20 10:50:00,62.55,62.57,62.54,62.55,154872.0,56.4673,56.4853,56.4582,56.4673,154872.0
2017-01-20 10:55:00,62.55,62.56,62.5,62.51,134943.0,56.4673,56.4763,56.4221,56.4311,134943.0
2017-01-20 11:00:00,62.51,62.54,62.5,62.5,223940.0,56.4311,56.4582,56.4221,56.4221,223940.0
2017-01-20 11:05:00,62.5,62.51,62.46,62.49,138178.0,56.4221,56.4311,56.386,56.4131,138178.0
2017-01-20 11:10:00,62.49,62.49,62.44,62.46,156002.0,56.4131,56.4131,56.3679,56.386,156002.0
2017-01-20 11:15:00,62.47,62.52,62.46,62.5,149546.0,56.395,56.4402,56.386,56.4221,149546.0
2017-01-20 11:20:00,62.5,62.54,62.49,62.51,106759.0,56.4221,56.4582,56.4131,56.4311,106759.0
2017-01-20 11:25:00,62.52,62.53,62.48,62.49,91745.0,56.4402,56.4492,56.4041,56.4131,91745.0
2017-01-20 11:30:00,62.49,62.54,62.48,62.53,144250.0,56.4131,56.4582,56.4041,56.4492,144250.0
2017-01-20 11:35:00,62.52,62.56,62.52,62.54,156293.0,56.4402,56.4763,56.4402,56.4582,156293.0
2017-01-20 11:40:00,62.55,62.57,62.53,62.56,261462.0,56.4673,56.4853,56.4492,56.4763,261462.0
2017-01-20 11:45:00,62.55,62.58,62.55,62.57,180793.0,56.4673,56.4943,56.4673,56.4853,180793.0
2017-01-20 11:50:00,62.57,62.58,62.56,62.58,85534.0,56.4853,56.4943,56.4763,56.4943,85534.0
2017-01-20 11:55:00,62.58,62.59,62.56,62.58,115297.0,56.4943,56.5034,56.4763,56.4943,115297.0
2017-01-20 12:00:00,62.58,62.62,62.55,62.55,289632.0,56.4943,56.5304,56.4673,56.4673,289632.0
2017-01-20 12:05:00,62.55,62.56,62.37,62.5,883037.0,56.4673,56.4763,56.3048,56.4221,883037.0
2017-01-20 12:10:00,62.5,62.54,62.38,62.45,374940.0,56.4221,56.4582,56.3138,56.377,374940.0
2017-01-20 12:15:00,62.43,62.57,62.39,62.54,228830.0,56.3589,56.4853,56.3228,56.4582,228830.0
2017-01-20 12:20:00,62.55,62.63,62.52,62.59,270625.0,56.4673,56.5395,56.4402,56.5034,270625.0
2017-01-20 12:25:00,62.6,62.61,62.49,62.55,267885.0,56.5124,56.5214,56.4131,56.4673,267885.0
2017-01-20 12:30:00,62.54,62.55,62.4,62.51,354296.0,56.4582,56.4673,56.3318,56.4311,354296.0
2017-01-20 12:35:00,62.52,62.52,62.41,62.49,153852.0,56.4402,56.4402,56.3409,56.4131,153852.0
2017-01-20 12:40:00,62.49,62.54,62.44,62.53,177553.0,56.4131,56.4582,56.3679,56.4492,177553.0
2017-01-20 12:45:00,62.53,62.58,62.5,62.54,126688.0,56.4492,56.4943,56.4221,56.4582,126688.0
2017-01-20 12:50:00,62.53,62.58,62.49,62.52,147596.0,56.4492,56.4943,56.4131,56.4402,147596.0
2017-01-20 12:55:00,62.51,62.57,62.47,62.54,180160.0,56.4311,56.4853,56.395,56.4582,180160.0
2017-01-20 13:00:00,62.54,62.59,62.53,62.58,81255.0,56.4582,56.5034,56.4492,56.4943,81255.0
2017-01-20 13:05:00,62.58,62.62,62.56,62.61,87304.0,56.4943,56.5304,56.4763,56.5214,87304.0
2017-01-20 13:10:00,62.6,62.63,62.58,62.6,96316.0,56.5124,56.5395,56.4943,56.5124,96316.0
2017-01-20 13:15:00,62.6,62.62,62.57,62.62,109842.0,56.5124,56.5304,56.4853,56.5304,109842.0
2017-01-20 13:20:00,62.62,62.62,62.57,62.57,147384.0,56.5304,56.5304,56.4853,56.4853,147384.0
2017-01-20 13:25:00,62.58,62.59,62.56,62.59,227679.0,56.4943,56.5034,56.4763,56.5034,227679.0
2017-01-20 13:30:00,62.58,62.62,62.58,62.58,66401.0,56.4943,56.5304,56.4943,56.4943,66401.0
2017-01-20 13:35:00,62.58,62.59,62.53,62.54,186374.0,56.4943,56.5034,56.4492,56.4582,186374.0
2017-01-20 13:40:00,62.55,62.58,62.53,62.57,79662.0,56.4673,56.4943,56.4492,56.4853,79662.0
2017-01-20 13:45:00,62.58,62.59,62.5,62.51,92016.0,56.4943,56.5034,56.4221,56.4311,92016.0
2017-01-20 13:50:00,62.51,62.54,62.5,62.52,100282.0,56.4311,56.4582,56.4221,56.4402,100282.0
2017-01-20 13:55:00,62.52,62.55,62.47,62.49,241111.0,56.4402,56.4673,56.395,56.4131,241111.0
2017-01-20 14:00:00,62.49,62.54,62.48,62.54,240075.0,56.4131,56.4582,56.4041,56.4582,240075.0
2017-01-20 14:05:00,62.54,62.56,62.53,62.55,63165.0,56.4582,56.4763,56.4492,56.4673,63165.0
2017-01-20 14:10:00,62.56,62.57,62.53,62.54,71253.0,56.4763,56.4853,56.4492,56.4582,71253.0
2017-01-20 14:15:00,62.54,62.58,62.52,62.57,113177.0,56.4582,56.4943,56.4402,56.4853,113177.0
2017-01-20 14:20:00,62.56,62.57,62.49,62.5,200369.0,56.4763,56.4853,56.4131,56.4221,200369.0
2017-01-20 14:25:00,62.51,62.55,62.5,62.55,105404.0,56.4311,56.4673,56.4221,56.4673,105404.0
2017-01-20 14:30:00,62.55,62.6,62.54,62.57,122509.0,56.4673,56.5124,56.4582,56.4853,122509.0
2017-01-20 14:35:00,62.58,62.58,62.51,62.51,134691.0,56.4943,56.4943,56.4311,56.4311,134691.0
2017-01-20 14:40:00,62.52,62.58,62.51,62.58,192385.0,56.4402,56.4943,56.4311,56.4943,192385.0
2017-01-20 14:45:00,62.58,62.58,62.52,62.58,140955.0,56.4943,56.4943,56.4402,56.4943,140955.0
2017-01-20 14:50:00,62.58,62.61,62.57,62.58,188532.0,56.4943,56.5214,56.4853,56.4943,188532.0
2017-01-20 14:55:00,62.59,62.6,62.57,62.59,94507.0,56.5034,56.5124,56.4853,56.5034,94507.0
2017-01-20 15:00:00,62.59,62.62,62.58,62.6,195527.0,56.5034,56.5304,56.4943,56.5124,195527.0
2017-01-20 15:05:00,62.59,62.66,62.59,62.66,191713.0,56.5034,56.5666,56.5034,56.5666,191713.0
2017-01-20 15:10:00,62.66,62.7,62.61,62.63,223688.0,56.5666,56.6027,56.5214,56.5395,223688.0
2017-01-20 15:15:00,62.63,62.64,62.58,62.6,295716.0,56.5395,56.5485,56.4943,56.5124,295716.0
2017-01-20 15:20:00,62.6,62.61,62.57,62.58,268309.0,56.5124,56.5214,56.4853,56.4943,268309.0
2017-01-20 15:25:00,62.57,62.61,62.55,62.55,290683.0,56.4853,56.5214,56.4673,56.4673,290683.0
2017-01-20 15:30:00,62.56,62.6,62.55,62.58,255229.0,56.4763,56.5124,56.4673,56.4943,255229.0
2017-01-20 15:35:00,62.59,62.59,62.55,62.56,381249.0,56.5034,56.5034,56.4673,56.4763,381249.0
2017-01-20 15:40:00,62.57,62.58,62.54,62.55,417337.0,56.4853,56.4943,56.4582,56.4673,417337.0
2017-01-20 15:45:00,62.55,62.59,62.53,62.58,926834.0,56.4673,56.5034,56.4492,56.4943,926834.0
2017-01-20 15:50:00,62.58,62.66,62.58,62.65,861915.0,56.4943,56.5666,56.4943,56.5575,861915.0
2017-01-20 15:55:00,62.65,62.75,62.64,62.73,1967137.0,56.5575,56.6478,56.5485,56.6297,1967137.0
2017-01-23 09:30:00,62.7,63.05,62.7,63.02,928290.0,56.6027,56.9186,56.6027,56.8915,928290.0
2017-01-23 09:35:00,63.01,63.1,62.99,63.09,422977.0,56.8825,56.9638,56.8645,56.9547,422977.0
2017-01-23 09:40:00,63.09,63.12,62.96,62.98,432447.0,56.9547,56.9818,56.8374,56.8554,432447.0
2017-01-23 09:45:00,62.99,63.01,62.93,63.0,174522.0,56.8645,56.8825,56.8103,56.8735,174522.0
2017-01-23 09:50:00,62.99,63.01,62.83,62.84,295306.0,56.8645,56.8825,56.72,56.7291,295306.0
2017-01-23 09:55:00,62.83,62.88,62.81,62.83,275110.0,56.72,56.7652,56.702,56.72,275110.0
2017-01-23 10:00:00,62.83,62.88,62.78,62.78,277334.0,56.72,56.7652,56.6749,56.6749,277334.0
2017-01-23 10:05:00,62.78,62.84,62.76,62.83,213151.0,56.6749,56.7291,56.6568,56.72,213151.0
2017-01-23 10:10:00,62.82,62.83,62.74,62.78,221271.0,56.711,56.72,56.6388,56.6749,221271.0
2017-01-23 10:15:00,62.77,62.81,62.67,62.71,273768.0,56.6659,56.702,56.5756,56.6117,273768.0
2017-01-23 10:20:00,62.71,62.9,62.7,62.89,306236.0,56.6117,56.7832,56.6027,56.7742,306236.0
2017-01-23 10:25:00,62.87,62.87,62.8,62.83,186170.0,56.7561,56.7561,56.6929,56.72,186170.0
2017-01-23 10:30:00,62.83,62.84,62.69,62.71,264267.0,56.72,56.7291,56.5936,56.6117,264267.0
2017-01-23 10:35:00,62.71,62.77,62.71,62.76,276165.0,56.6117,56.6659,56.6117,56.6568,276165.0
2017-01-23 10:40:00,62.75,62.8,62.75,62.77,187248.0,56.6478,56.6929,56.6478,56.6659,187248.0
2017-01-23 10:45:00,62.77,62.78,62.74,62.76,175576.0,56.6659,56.6749,56.6388,56.6568,175576.0
2017-01-23 10:50:00,62.75,62.77,62.71,62.72,190541.0,56.6478,56.6659,56.6117,56.6207,190541.0
2017-01-23 10:55:00,62.72,62.78,62.71,62.76,166097.0,56.6207,56.6749,56.6117,56.6568,166097.0
2017-01-23 11:00:00,62.77,62.78,62.71,62.75,123413.0,56.6659,56.6749,56.6117,56.6478,123413.0
2017-01-23 11:05:00,62.75,62.78,62.73,62.74,201858.0,56.6478,56.6749,56.6297,56.6388,201858.0
2017-01-23 11:10:00,62.74,62.75,62.67,62.67,195823.0,56.6388,56.6478,56.5756,56.5756,195823.0
2017-01-23 11:15:00,62.67,62.73,62.66,62.71,160700.0,56.5756,56.6297,56.5666,56.6117,160700.0
2017-01-23 11:20:00,62.7,62.73,62.65,62.66,143383.0,56.6027,56.6297,56.5575,56.5666,143383.0
2017-01-23 11:25:00,62.66,62.75,62.65,62.75,277701.0,56.5666,56.6478,56.5575,56.6478,277701.0
2017-01-23 11:30:00,62.75,62.78,62.73,62.75,188445.0,56.6478,56.6749,56.6297,56.6478,188445.0
2017-01-23 11:35:00,62.75,62.78,62.74,62.76,147910.0,56.6478,56.6749,56.6388,56.6568,147910.0
2017-01-23 11:40:00,62.75,62.76,62.73,62.75,174813.0,56.6478,56.6568,56.6297,56.6478,174813.0
2017-01-23 11:45:00,62.74,62.75,62.58,62.62,244908.0,56.6388,56.6478,56.4943,56.5304,244908.0
2017-01-23 11:50:00,62.62,62.65,62.57,62.62,142037.0,56.5304,56.5575,56.4853,56.5304,142037.0
2017-01-23 11:55:00,62.63,62.69,62.6,62.67,151843.0,56.5395,56.5936,56.5124,56.5756,151843.0
2017-01-23 12:00:00,62.68,62.7,62.65,62.67,167718.0,56.5846,56.6027,56.5575,56.5756,167718.0
2017-01-23 12:05:00,62.67,62.71,62.64,62.69,102113.0,56.5756,56.6117,56.5485,56.5936,102113.0
2017-01-23 12:10:00,62.69,62.71,62.66,62.7,74122.0,56.5936,56.6117,56.5666,56.6027,74122.0
2017-01-23 12:15:00,62.71,62.74,62.68,62.73,158291.0,56.6117,56.6388,56.5846,56.6297,158291.0
2017-01-23 12:20:00,62.74,62.75,62.7,62.75,94975.0,56.6388,56.6478,56.6027,56.6478,94975.0
2017-01-23 12:25:00,62.75,62.79,62.74,62.78,134326.0,56.6478,56.6839,56.6388,56.6749,134326.0
2017-01-23 12:30:00,62.78,62.81,62.76,62.78,161609.0,56.6749,56.702,56.6568,56.6749,161609.0
2017-01-23 12:35:00,62.78,62.78,62.74,62.77,135644.0,56.6749,56.6749,56.6388,56.6659,135644.0
2017-01-23 12:40:00,62.77,62.81,62.75,62.8,79462.0,56.6659,56.702,56.6478,56.6929,79462.0
2017-01-23 12:45:00,62.8,62.82,62.75,62.75,98516.0,56.6929,56.711,56.6478,56.6478,98516.0
2017-01-23 12:50:00,62.76,62.79,62.75,62.78,109004.0,56.6568,56.6839,56.6478,56.6749,109004.0
2017-01-23 12:55:00,62.78,62.82,62.77,62.81,70177.0,56.6749,56.711,56.6659,56.702,70177.0
2017-01-23 13:00:00,62.8,62.83,62.79,62.8,176280.0,56.6929,56.72,56.6839,56.6929,176280.0
2017-01-23 13:05:00,62.81,62.84,62.8,62.82,144250.0,56.702,56.7291,56.6929,56.711,144250.0
2017-01-23 13:10:00,62.83,62.83,62.78,62.8,148789.0,56.72,56.72,56.6749,56.6929,148789.0
2017-01-23 13:15:00,62.8,62.83,62.79,62.81,125695.0,56.6929,56.72,56.6839,56.702,125695.0
2017-01-23 13:20:00,62.82,62.84,62.8,62.82,98574.0,56.711,56.7291,56.6929,56.711,98574.0
2017-01-23 13:25:00,62.82,62.82,62.77,62.77,99403.0,56.711,56.711,56.6659,56.6659,99403.0
2017-01-23 13:30:00,62.77,62.83,62.77,62.8,129610.0,56.6659,56.72,56.6659,56.6929,129610.0
2017-01-23 13:35:00,62.81,62.92,62.8,62.92,339070.0,56.702,56.8013,56.6929,56.8013,339070.0
2017-01-23 13:40:00,62.92,62.93,62.87,62.89,177129.0,56.8013,56.8103,56.7561,56.7742,177129.0
2017-01-23 13:45:00,62.88,62.94,62.88,62.91,96600.0,56.7652,56.8193,56.7652,56.7922,96600.0
2017-01-23 13:50:00,62.91,62.92,62.85,62.86,121307.0,56.7922,56.8013,56.7381,56.7471,121307.0
2017-01-23 13:55:00,62.86,62.88,62.85,62.86,122925.0,56.7471,56.7652,56.7381,56.7471,122925.0
2017-01-23 14:00:00,62.85,62.89,62.85,62.85,164234.0,56.7381,56.7742,56.7381,56.7381,164234.0
2017-01-23 14:05:00,62.85,62.86,62.82,62.83,172080.0,56.7381,56.7471,56.711,56.72,172080.0
2017-01-23 14:10:00,62.83,62.83,62.76,62.78,228928.0,56.72,56.72,56.6568,56.6749,228928.0
2017-01-23 14:15:00,62.78,62.8,62.75,62.78,224327.0,56.6749,56.6929,56.6478,56.6749,224327.0
2017-01-23 14:20:00,62.78,62.83,62.76,62.81,205122.0,56.6749,56.72,56.6568,56.702,205122.0
2017-01-23 14:25:00,62.8,62.85,62.8,62.85,113658.0,56.6929,56.7381,56.6929,56.7381,113658.0
2017-01-23 14:30:00,62.84,62.88,62.83,62.85,136949.0,56.7291,56.7652,56.72,56.7381,136949.0
2017-01-23 14:35:00,62.86,62.86,62.84,62.86,105972.0,56.7471,56.7471,56.7291,56.7471,105972.0
2017-01-23 14:40:00,62.86,62.87,62.81,62.87,97576.0,56.7471,56.7561,56.702,56.7561,97576.0
2017-01-23 14:45:00,62.87,62.91,62.86,62.89,177639.0,56.7561,56.7922,56.7471,56.7742,177639.0
2017-01-23 14:50:00,62.89,62.89,62.87,62.89,54989.0,56.7742,56.7742,56.7561,56.7742,54989.0
2017-01-23 14:55:00,62.89,62.92,62.88,62.91,136598.0,56.7742,56.8013,56.7652,56.7922,136598.0
2017-01-23 15:00:00,62.91,62.95,62.89,62.95,320580.0,56.7922,56.8284,56.7742,56.8284,320580.0
2017-01-23 15:05:00,62.95,62.95,62.92,62.92,138729.0,56.8284,56.8284,56.8013,56.8013,138729.0
2017-01-23 15:10:00,62.93,62.94,62.9,62.92,332501.0,56.8103,56.8193,56.7832,56.8013,332501.0
2017-01-23 15:15:00,62.92,62.93,62.91,62.92,130622.0,56.8013,56.8103,56.7922,56.8013,130622.0
2017-01-23 15:20:00,62.92,63.02,62.91,63.02,345783.0,56.8013,56.8915,56.7922,56.8915,345783.0
2017-01-23 15:25:00,63.02,63.03,62.95,62.97,293300.0,56.8915,56.9006,56.8284,56.8464,293300.0
2017-01-23 15:30:00,62.97,62.98,62.94,62.98,253403.0,56.8464,56.8554,56.8193,56.8554,253403.0
2017-01-23 15:35:00,62.97,63.01,62.97,63.0,292964.0,56.8464,56.8825,56.8464,56.8735,292964.0
2017-01-23 15:40:00,63.0,63.01,62.99,63.0,286630.0,56.8735,56.8825,56.8645,56.8735,286630.0
2017-01-23 15:45:00,63.0,63.02,62.98,63.0,455059.0,56.8735,56.8915,56.8554,56.8735,455059.0
2017-01-23 15:50:00,62.99,63.0,62.92,62.96,773804.0,56.8645,56.8735,56.8013,56.8374,773804.0
2017-01-23 15:55:00,62.96,63.02,62.94,62.98,2008287.0,56.8374,56.8915,56.8193,56.8554,2008287.0
2017-01-24 09:30:00,63.2,63.24,62.94,63.17,1188278.0,57.054,57.0902,56.8193,57.027,1188278.0
2017-01-24 09:35:00,63.18,63.28,63.16,63.22,705009.0,57.036,57.1263,57.0179,57.0721,705009.0
2017-01-24 09:40:00,63.21,63.22,63.12,63.15,501130.0,57.0631,57.0721,56.9818,57.0089,501130.0
2017-01-24 09:45:00,63.15,63.17,63.05,63.12,428216.0,57.0089,57.027,56.9186,56.9818,428216.0
2017-01-24 09:50:00,63.12,63.16,63.05,63.07,270352.0,56.9818,57.0179,56.9186,56.9367,270352.0
2017-01-24 09:55:00,63.06,63.11,63.01,63.03,293609.0,56.9277,56.9728,56.8825,56.9006,293609.0
2017-01-24 10:00:00,63.02,63.08,63.01,63.06,300250.0,56.8915,56.9457,56.8825,56.9277,300250.0
2017-01-24 10:05:00,63.06,63.08,63.02,63.05,244992.0,56.9277,56.9457,56.8915,56.9186,244992.0
2017-01-24 10:10:00,63.05,63.08,63.01,63.04,205875.0,56.9186,56.9457,56.8825,56.9096,205875.0
2017-01-24 10:15:00,63.05,63.12,63.05,63.08,210848.0,56.9186,56.9818,56.9186,56.9457,210848.0
2017-01-24 10:20:00,63.09,63.14,63.08,63.12,132105.0,56.9547,56.9999,56.9457,56.9818,132105.0
2017-01-24 10:25:00,63.13,63.13,63.07,63.08,131856.0,56.9908,56.9908,56.9367,56.9457,131856.0
2017-01-24 10:30:00,63.08,63.11,63.04,63.1,202329.0,56.9457,56.9728,56.9096,56.9638,202329.0
2017-01-24 10:35:00,63.09,63.11,63.06,63.08,205976.0,56.9547,56.9728,56.9277,56.9457,205976.0
2017-01-24 10:40:00,63.08,63.11,63.03,63.03,238713.0,56.9457,56.9728,56.9006,56.9006,238713.0
2017-01-24 10:45:00,63.04,63.08,63.03,63.07,132159.0,56.9096,56.9457,56.9006,56.9367,132159.0
2017-01-24 10:50:00,63.07,63.08,63.04,63.06,188007.0,56.9367,56.9457,56.9096,56.9277,188007.0
2017-01-24 10:55:00,63.05,63.1,63.05,63.08,175388.0,56.9186,56.9638,56.9186,56.9457,175388.0
2017-01-24 11:00:00,63.08,63.1,63.04,63.09,171170.0,56.9457,56.9638,56.9096,56.9547,171170.0
2017-01-24 11:05:00,63.09,63.13,63.08,63.12,174894.0,56.9547,56.9908,56.9457,56.9818,174894.0
2017-01-24 11:10:00,63.12,63.13,63.09,63.12,191160.0,56.9818,56.9908,56.9547,56.9818,191160.0
2017-01-24 11:15:00,63.12,63.13,63.08,63.1,110457.0,56.9818,56.9908,56.9457,56.9638,110457.0
2017-01-24 11:20:00,63.1,63.12,63.09,63.1,104767.0,56.9638,56.9818,56.9547,56.9638,104767.0
2017-01-24 11:25:00,63.11,63.12,63.09,63.11,104910.0,56.9728,56.9818,56.9547,56.9728,104910.0
2017-01-24 11:30:00,63.12,63.13,63.1,63.13,168910.0,56.9818,56.9908,56.9638,56.9908,168910.0
2017-01-24 11:35:00,63.13,63.2,63.12,63.2,224277.0,56.9908,57.054,56.9818,57.054,224277.0
2017-01-24 11:40:00,63.2,63.21,63.18,63.2,150963.0,57.054,57.0631,57.036,57.054,150963.0
2017-01-24 11:45:00,63.21,63.22,63.16,63.17,140313.0,57.0631,57.0721,57.0179,57.027,140313.0
2017-01-24 11:50:00,63.18,63.18,63.14,63.15,240280.0,57.036,57.036,56.9999,57.0089,240280.0
2017-01-24 11:55:00,63.14,63.15,63.08,63.11,198465.0,56.9999,57.0089,56.9457,56.9728,198465.0
2017-01-24 12:00:00,63.12,63.13,63.09,63.11,141816.0,56.9818,56.9908,56.9547,56.9728,141816.0
2017-01-24 12:05:00,63.1,63.13,63.09,63.12,120662.0,56.9638,56.9908,56.9547,56.9818,120662.0
2017-01-24 12:10:00,63.12,63.16,63.11,63.16,197556.0,56.9818,57.0179,56.9728,57.0179,197556.0
2017-01-24 12:15:00,63.16,63.18,63.13,63.14,140826.0,57.0179,57.036,56.9908,56.9999,140826.0
2017-01-24 12:20:00,63.13,63.18,63.13,63.17,253490.0,56.9908,57.036,56.9908,57.027,253490.0
2017-01-24 12:25:00,63.17,63.21,63.16,63.18,130035.0,57.027,57.0631,57.0179,57.036,130035.0
2017-01-24 12:30:00,63.18,63.19,63.15,63.18,99265.0,57.036,57.045,57.0089,57.036,99265.0
2017-01-24 12:35:00,63.18,63.19,63.15,63.17,121351.0,57.036,57.045,57.0089,57.027,121351.0
2017-01-24 12:40:00,63.16,63.18,63.14,63.15,106947.0,57.0179,57.036,56.9999,57.0089,106947.0
2017-01-24 12:45:00,63.15,63.18,63.13,63.17,200530.0,57.0089,57.036,56.9908,57.027,200530.0
2017-01-24 12:50:00,63.17,63.19,63.15,63.17,111706.0,57.027,57.045,57.0089,57.027,111706.0
2017-01-24 12:55:00,63.17,63.17,63.14,63.16,112347.0,57.027,57.027,56.9999,57.0179,112347.0
2017-01-24 13:00:00,63.16,63.16,63.14,63.15,160594.0,57.0179,57.0179,56.9999,57.0089,160594.0
2017-01-24 13:05:00,63.16,63.22,63.15,63.19,217818.0,57.0179,57.0721,57.0089,57.045,217818.0
2017-01-24 13:10:00,63.19,63.31,63.18,63.27,494438.0,57.045,57.1533,57.036,57.1172,494438.0
2017-01-24 13:15:00,63.27,63.28,63.26,63.27,122084.0,57.1172,57.1263,57.1082,57.1172,122084.0
2017-01-24 13:20:00,63.27,63.27,63.21,63.23,216716.0,57.1172,57.1172,57.0631,57.0811,216716.0
2017-01-24 13:25:00,63.23,63.25,63.22,63.25,160922.0,57.0811,57.0992,57.0721,57.0992,160922.0
2017-01-24 13:30:00,63.25,63.31,63.24,63.29,290251.0,57.0992,57.1533,57.0902,57.1353,290251.0
2017-01-24 13:35:00,63.29,63.35,63.28,63.3,208490.0,57.1353,57.1895,57.1263,57.1443,208490.0
2017-01-24 13:40:00,63.3,63.42,63.29,63.4,388610.0,57.1443,57.2526,57.1353,57.2346,388610.0
2017-01-24 13:45:00,63.4,63.44,63.39,63.42,165348.0,57.2346,57.2707,57.2256,57.2526,165348.0
2017-01-24 13:50:00,63.42,63.44,63.42,63.43,140187.0,57.2526,57.2707,57.2526,57.2617,140187.0
2017-01-24 13:55:00,63.44,63.44,63.41,63.41,173647.0,57.2707,57.2707,57.2436,57.2436,173647.0
2017-01-24 14:00:00,63.41,63.46,63.38,63.46,186077.0,57.2436,57.2888,57.2165,57.2888,186077.0
2017-01-24 14:05:00,63.46,63.5,63.45,63.5,171759.0,57.2888,57.3249,57.2797,57.3249,171759.0
2017-01-24 14:10:00,63.5,63.5,63.42,63.44,268613.0,57.3249,57.3249,57.2526,57.2707,268613.0
2017-01-24 14:15:00,63.43,63.5,63.43,63.49,209839.0,57.2617,57.3249,57.2617,57.3158,209839.0
2017-01-24 14:20:00,63.49,63.5,63.47,63.49,143617.0,57.3158,57.3249,57.2978,57.3158,143617.0
2017-01-24 14:25:00,63.49,63.49,63.41,63.44,413853.0,57.3158,57.3158,57.2436,57.2707,413853.0
2017-01-24 14:30:00,63.44,63.47,63.42,63.47,184160.0,57.2707,57.2978,57.2526,57.2978,184160.0
2017-01-24 14:35:00,63.47,63.47,63.41,63.46,169871.0,57.2978,57.2978,57.2436,57.2888,169871.0
2017-01-24 14:40:00,63.45,63.48,63.44,63.48,194192.0,57.2797,57.3068,57.2707,57.3068,194192.0
2017-01-24 14:45:00,63.48,63.53,63.47,63.52,427710.0,57.3068,57.352,57.2978,57.3429,427710.0
2017-01-24 14:50:00,63.52,63.55,63.47,63.52,252418.0,57.3429,57.37,57.2978,57.3429,252418.0
2017-01-24 14:55:00,63.52,63.59,63.51,63.59,237279.0,57.3429,57.4061,57.3339,57.4061,237279.0
2017-01-24 15:00:00,63.59,63.69,63.59,63.68,367337.0,57.4061,57.4964,57.4061,57.4874,367337.0
2017-01-24 15:05:00,63.69,63.69,63.62,63.66,233127.0,57.4964,57.4964,57.4332,57.4693,233127.0
2017-01-24 15:10:00,63.65,63.69,63.63,63.68,195999.0,57.4603,57.4964,57.4422,57.4874,195999.0
2017-01-24 15:15:00,63.69,63.7,63.61,63.64,221489.0,57.4964,57.5054,57.4242,57.4513,221489.0
2017-01-24 15:20:00,63.64,63.69,63.63,63.65,294602.0,57.4513,57.4964,57.4422,57.4603,294602.0
2017-01-24 15:25:00,63.65,63.68,63.62,63.66,261189.0,57.4603,57.4874,57.4332,57.4693,261189.0
2017-01-24 15:30:00,63.65,63.66,63.62,63.66,250759.0,57.4603,57.4693,57.4332,57.4693,250759.0
2017-01-24 15:35:00,63.66,63.73,63.65,63.71,516768.0,57.4693,57.5325,57.4603,57.5144,516768.0
2017-01-24 15:40:00,63.71,63.74,63.62,63.65,510141.0,57.5144,57.5415,57.4332,57.4603,510141.0
2017-01-24 15:45:00,63.64,63.66,63.62,63.64,406020.0,57.4513,57.4693,57.4332,57.4513,406020.0
2017-01-24 15:50:00,63.64,63.64,63.59,63.6,536573.0,57.4513,57.4513,57.4061,57.4151,536573.0
2017-01-24 15:55:00,63.6,63.6,63.48,63.52,1227806.0,57.4151,57.4151,57.3068,57.3429,1227806.0
2017-01-25 09:30:00,64.01,64.1,63.84,63.87,1247563.0,57.7853,57.8665,57.6318,57.6589,1247563.0
2017-01-25 09:35:00,63.87,64.01,63.82,63.87,447812.0,57.6589,57.7853,57.6138,57.6589,447812.0
2017-01-25 09:40:00,63.87,63.9,63.72,63.75,568082.0,57.6589,57.686,57.5235,57.5506,568082.0
2017-01-25 09:45:00,63.75,63.78,63.62,63.63,319882.0,57.5506,57.5776,57.4332,57.4422,319882.0
2017-01-25 09:50:00,63.62,63.62,63.51,63.51,438370.0,57.4332,57.4332,57.3339,57.3339,438370.0
2017-01-25 09:55:00,63.51,63.69,63.49,63.68,412147.0,57.3339,57.4964,57.3158,57.4874,412147.0
2017-01-25 10:00:00,63.68,63.69,63.56,63.64,342546.0,57.4874,57.4964,57.379,57.4513,342546.0
2017-01-25 10:05:00,63.64,63.82,63.64,63.8,385144.0,57.4513,57.6138,57.4513,57.5957,385144.0
2017-01-25 10:10:00,63.8,63.82,63.65,63.66,391560.0,57.5957,57.6138,57.4603,57.4693,391560.0
2017-01-25 10:15:00,63.66,63.68,63.61,63.66,236622.0,57.4693,57.4874,57.4242,57.4693,236622.0
2017-01-25 10:20:00,63.66,63.66,63.61,63.65,152575.0,57.4693,57.4693,57.4242,57.4603,152575.0
2017-01-25 10:25:00,63.65,63.67,63.63,63.64,161651.0,57.4603,57.4783,57.4422,57.4513,161651.0
2017-01-25 10:30:00,63.64,63.66,63.61,63.62,168205.0,57.4513,57.4693,57.4242,57.4332,168205.0
2017-01-25 10:35:00,63.62,63.67,63.61,63.64,171449.0,57.4332,57.4783,57.4242,57.4513,171449.0
2017-01-25 10:40:00,63.64,63.65,63.59,63.64,183395.0,57.4513,57.4603,57.4061,57.4513,183395.0
2017-01-25 10:45:00,63.64,63.7,63.61,63.69,168065.0,57.4513,57.5054,57.4242,57.4964,168065.0
2017-01-25 10:50:00,63.69,63.74,63.68,63.74,223846.0,57.4964,57.5415,57.4874,57.5415,223846.0
2017-01-25 10:55:00,63.74,63.75,63.7,63.73,146351.0,57.5415,57.5506,57.5054,57.5325,146351.0
2017-01-25 11:00:00,63.73,63.83,63.72,63.81,329000.0,57.5325,57.6228,57.5235,57.6047,329000.0
2017-01-25 11:05:00,63.8,63.88,63.79,63.88,337931.0,57.5957,57.6679,57.5867,57.6679,337931.0
2017-01-25 11:10:00,63.87,63.88,63.77,63.79,251815.0,57.6589,57.6679,57.5686,57.5867,251815.0
2017-01-25 11:15:00,63.79,63.8,63.72,63.73,241799.0,57.5867,57.5957,57.5235,57.5325,241799.0
2017-01-25 11:20:00,63.73,63.76,63.7,63.76,201472.0,57.5325,57.5596,57.5054,57.5596,201472.0
2017-01-25 11:25:00,63.75,63.78,63.72,63.75,199460.0,57.5506,57.5776,57.5235,57.5506,199460.0
2017-01-25 11:30:00,63.74,63.75,63.67,63.69,175155.0,57.5415,57.5506,57.4783,57.4964,175155.0
2017-01-25 11:35:00,63.69,63.69,63.64,63.64,154727.0,57.4964,57.4964,57.4513,57.4513,154727.0
2017-01-25 11:40:00,63.65,63.67,63.64,63.65,235455.0,57.4603,57.4783,57.4513,57.4603,235455.0
2017-01-25 11:45:00,63.66,63.72,63.65,63.69,174109.0,57.4693,57.5235,57.4603,57.4964,174109.0
2017-01-25 11:50:00,63.7,63.75,63.67,63.69,106125.0,57.5054,57.5506,57.4783,57.4964,106125.0
2017-01-25 11:55:00,63.7,63.82,63.68,63.82,155860.0,57.5054,57.6138,57.4874,57.6138,155860.0
2017-01-25 12:00:00,63.82,63.82,63.78,63.8,81986.0,57.6138,57.6138,57.5776,57.5957,81986.0
2017-01-25 12:05:00,63.8,63.82,63.78,63.78,91905.0,57.5957,57.6138,57.5776,57.5776,91905.0
2017-01-25 12:10:00,63.79,63.8,63.75,63.78,123730.0,57.5867,57.5957,57.5506,57.5776,123730.0
2017-01-25 12:15:00,63.77,63.78,63.74,63.76,123435.0,57.5686,57.5776,57.5415,57.5596,123435.0
2017-01-25 12:20:00,63.77,63.77,63.73,63.77,125474.0,57.5686,57.5686,57.5325,57.5686,125474.0
2017-01-25 12:25:00,63.77,63.8,63.76,63.77,214475.0,57.5686,57.5957,57.5596,57.5686,214475.0
2017-01-25 12:30:00,63.77,63.8,63.76,63.78,98533.0,57.5686,57.5957,57.5596,57.5776,98533.0
2017-01-25 12:35:00,63.78,63.8,63.73,63.76,101860.0,57.5776,57.5957,57.5325,57.5596,101860.0
2017-01-25 12:40:00,63.77,63.77,63.72,63.73,116213.0,57.5686,57.5686,57.5235,57.5325,116213.0
2017-01-25 12:45:00,63.73,63.74,63.7,63.72,129404.0,57.5325,57.5415,57.5054,57.5235,129404.0
2017-01-25 12:50:00,63.73,63.75,63.71,63.75,162115.0,57.5325,57.5506,57.5144,57.5506,162115.0
2017-01-25 12:55:00,63.74,63.78,63.74,63.78,104080.0,57.5415,57.5776,57.5415,57.5776,104080.0
2017-01-25 13:00:00,63.77,63.79,63.76,63.79,137073.0,57.5686,57.5867,57.5596,57.5867,137073.0
2017-01-25 13:05:00,63.78,63.82,63.77,63.8,107247.0,57.5776,57.6138,57.5686,57.5957,107247.0
2017-01-25 13:10:00,63.79,63.81,63.78,63.79,120566.0,57.5867,57.6047,57.5776,57.5867,120566.0
2017-01-25 13:15:00,63.8,63.81,63.77,63.78,127618.0,57.5957,57.6047,57.5686,57.5776,127618.0
2017-01-25 13:20:00,63.78,63.8,63.77,63.8,77082.0,57.5776,57.5957,57.5686,57.5957,77082.0
2017-01-25 13:25:00,63.8,63.82,63.79,63.8,168191.0,57.5957,57.6138,57.5867,57.5957,168191.0
2017-01-25 13:30:00,63.81,63.82,63.76,63.79,122922.0,57.6047,57.6138,57.5596,57.5867,122922.0
2017-01-25 13:35:00,63.79,63.8,63.76,63.77,161318.0,57.5867,57.5957,57.5596,57.5686,161318.0
2017-01-25 13:40:00,63.76,63.81,63.76,63.79,303270.0,57.5596,57.6047,57.5596,57.5867,303270.0
2017-01-25 13:45:00,63.79,63.84,63.78,63.79,171490.0,57.5867,57.6318,57.5776,57.5867,171490.0
2017-01-25 13:50:00,63.79,63.81,63.77,63.77,137809.0,57.5867,57.6047,57.5686,57.5686,137809.0
2017-01-25 13:55:00,63.77,63.78,63.76,63.76,161303.0,57.5686,57.5776,57.5596,57.5596,161303.0
2017-01-25 14:00:00,63.76,63.77,63.7,63.72,216760.0,57.5596,57.5686,57.5054,57.5235,216760.0
2017-01-25 14:05:00,63.72,63.74,63.71,63.74,93034.0,57.5235,57.5415,57.5144,57.5415,93034.0
2017-01-25 14:10:00,63.73,63.74,63.7,63.7,104453.0,57.5325,57.5415,57.5054,57.5054,104453.0
2017-01-25 14:15:00,63.7,63.72,63.66,63.69,292237.0,57.5054,57.5235,57.4693,57.4964,292237.0
2017-01-25 14:20:00,63.7,63.74,63.69,63.7,152262.0,57.5054,57.5415,57.4964,57.5054,152262.0
2017-01-25 14:25:00,63.71,63.71,63.66,63.67,131883.0,57.5144,57.5144,57.4693,57.4783,131883.0
2017-01-25 14:30:00,63.68,63.68,63.63,63.66,207885.0,57.4874,57.4874,57.4422,57.4693,207885.0
2017-01-25 14:35:00,63.65,63.68,63.64,63.65,124833.0,57.4603,57.4874,57.4513,57.4603,124833.0
2017-01-25 14:40:00,63.65,63.66,63.58,63.58,184730.0,57.4603,57.4693,57.3971,57.3971,184730.0
2017-01-25 14:45:00,63.59,63.65,63.58,63.63,214025.0,57.4061,57.4603,57.3971,57.4422,214025.0
2017-01-25 14:50:00,63.62,63.62,63.57,63.59,174189.0,57.4332,57.4332,57.3881,57.4061,174189.0
2017-01-25 14:55:00,63.59,63.6,63.52,63.53,260858.0,57.4061,57.4151,57.3429,57.352,260858.0
2017-01-25 15:00:00,63.53,63.59,63.53,63.56,270975.0,57.352,57.4061,57.352,57.379,270975.0
2017-01-25 15:05:00,63.57,63.57,63.51,63.52,228277.0,57.3881,57.3881,57.3339,57.3429,228277.0
2017-01-25 15:10:00,63.52,63.58,63.49,63.56,307581.0,57.3429,57.3971,57.3158,57.379,307581.0
2017-01-25 15:15:00,63.57,63.57,63.45,63.48,326090.0,57.3881,57.3881,57.2797,57.3068,326090.0
2017-01-25 15:20:00,63.47,63.53,63.47,63.53,277873.0,57.2978,57.352,57.2978,57.352,277873.0
2017-01-25 15:25:00,63.53,63.57,63.51,63.56,290509.0,57.352,57.3881,57.3339,57.379,290509.0
2017-01-25 15:30:00,63.57,63.61,63.54,63.6,241661.0,57.3881,57.4242,57.361,57.4151,241661.0
2017-01-25 15:35:00,63.6,63.64,63.59,63.64,244105.0,57.4151,57.4513,57.4061,57.4513,244105.0
2017-01-25 15:40:00,63.64,63.64,63.6,63.61,650074.0,57.4513,57.4513,57.4151,57.4242,650074.0
2017-01-25 15:45:00,63.61,63.63,63.6,63.6,395821.0,57.4242,57.4422,57.4151,57.4151,395821.0
2017-01-25 15:50:00,63.61,63.68,63.58,63.67,819909.0,57.4242,57.4874,57.3971,57.4783,819909.0
2017-01-25 15:55:00,63.67,63.72,63.63,63.68,1449166.0,57.4783,57.5235,57.4422,57.4874,1449166.0
2017-01-26 09:30:00,64.12,64.33,64.07,64.31,1644369.0,57.8846,58.0742,57.8394,58.0561,1644369.0
2017-01-26 09:35:00,64.31,64.34,63.94,64.0,797493.0,58.0561,58.0832,57.7221,57.7762,797493.0
2017-01-26 09:40:00,64.0,64.01,63.76,63.88,685990.0,57.7762,57.7853,57.5596,57.6679,685990.0
2017-01-26 09:45:00,63.87,63.88,63.55,63.7,729342.0,57.6589,57.6679,57.37,57.5054,729342.0
2017-01-26 09:50:00,63.7,63.9,63.68,63.88,659900.0,57.5054,57.686,57.4874,57.6679,659900.0
2017-01-26 09:55:00,63.89,63.91,63.81,63.81,422624.0,57.6769,57.695,57.6047,57.6047,422624.0
2017-01-26 10:00:00,63.82,63.92,63.78,63.89,515785.0,57.6138,57.704,57.5776,57.6769,515785.0
2017-01-26 10:05:00,63.88,63.9,63.75,63.9,432782.0,57.6679,57.686,57.5506,57.686,432782.0
2017-01-26 10:10:00,63.9,63.99,63.89,63.97,451860.0,57.686,57.7672,57.6769,57.7492,451860.0
2017-01-26 10:15:00,63.97,63.97,63.82,63.84,198329.0,57.7492,57.7492,57.6138,57.6318,198329.0
2017-01-26 10:20:00,63.84,63.86,63.7,63.7,306818.0,57.6318,57.6499,57.5054,57.5054,306818.0
2017-01-26 10:25:00,63.7,63.77,63.63,63.7,580551.0,57.5054,57.5686,57.4422,57.5054,580551.0
2017-01-26 10:30:00,63.7,63.74,63.69,63.73,162274.0,57.5054,57.5415,57.4964,57.5325,162274.0
2017-01-26 10:35:00,63.73,63.83,63.71,63.79,268079.0,57.5325,57.6228,57.5144,57.5867,268079.0
2017-01-26 10:40:00,63.79,63.82,63.74,63.8,246324.0,57.5867,57.6138,57.5415,57.5957,246324.0
2017-01-26 10:45:00,63.79,63.82,63.74,63.78,193487.0,57.5867,57.6138,57.5415,57.5776,193487.0
2017-01-26 10:50:00,63.78,63.79,63.72,63.72,191775.0,57.5776,57.5867,57.5235,57.5235,191775.0
2017-01-26 10:55:00,63.73,63.75,63.66,63.73,260420.0,57.5325,57.5506,57.4693,57.5325,260420.0
2017-01-26 11:00:00,63.74,63.77,63.7,63.74,241048.0,57.5415,57.5686,57.5054,57.5415,241048.0
2017-01-26 11:05:00,63.74,63.83,63.73,63.82,216916.0,57.5415,57.6228,57.5325,57.6138,216916.0
2017-01-26 11:10:00,63.82,63.89,63.81,63.89,246397.0,57.6138,57.6769,57.6047,57.6769,246397.0
2017-01-26 11:15:00,63.88,63.91,63.85,63.88,207619.0,57.6679,57.695,57.6408,57.6679,207619.0
2017-01-26 11:20:00,63.88,63.91,63.84,63.91,201855.0,57.6679,57.695,57.6318,57.695,201855.0
2017-01-26 11:25:00,63.91,63.93,63.88,63.89,256566.0,57.695,57.7131,57.6679,57.6769,256566.0
2017-01-26 11:30:00,63.89,63.89,63.82,63.87,240534.0,57.6769,57.6769,57.6138,57.6589,240534.0
2017-01-26 11:35:00,63.87,63.99,63.86,63.96,375011.0,57.6589,57.7672,57.6499,57.7401,375011.0
2017-01-26 11:40:00,63.95,63.98,63.93,63.96,295274.0,57.7311,57.7582,57.7131,57.7401,295274.0
2017-01-26 11:45:00,63.96,64.0,63.94,64.0,253627.0,57.7401,57.7762,57.7221,57.7762,253627.0
2017-01-26 11:50:00,64.0,64.05,63.98,64.03,294564.0,57.7762,57.8214,57.7582,57.8033,294564.0
2017-01-26 11:55:00,64.02,64.04,63.93,63.93,311676.0,57.7943,57.8124,57.7131,57.7131,311676.0
2017-01-26 12:00:00,63.93,63.95,63.86,63.91,203219.0,57.7131,57.7311,57.6499,57.695,203219.0
2017-01-26 12:05:00,63.91,63.96,63.87,63.94,284135.0,57.695,57.7401,57.6589,57.7221,284135.0
2017-01-26 12:10:00,63.95,64.0,63.93,64.0,200566.0,57.7311,57.7762,57.7131,57.7762,200566.0
2017-01-26 12:15:00,64.0,64.05,63.97,64.05,275328.0,57.7762,57.8214,57.7492,57.8214,275328.0
2017-01-26 12:20:00,64.05,64.05,63.98,64.05,438856.0,57.8214,57.8214,57.7582,57.8214,438856.0
2017-01-26 12:25:00,64.05,64.26,64.04,64.25,1041900.0,57.8214,58.011,57.8124,58.0019,1041900.0
2017-01-26 12:30:00,64.25,64.27,64.16,64.25,581892.0,58.0019,58.02,57.9207,58.0019,581892.0
2017-01-26 12:35:00,64.24,64.26,64.17,64.25,407932.0,57.9929,58.011,57.9297,58.0019,407932.0
2017-01-26 12:40:00,64.26,64.27,64.2,64.24,391801.0,58.011,58.02,57.9568,57.9929,391801.0
2017-01-26 12:45:00,64.24,64.24,64.2,64.2,278622.0,57.9929,57.9929,57.9568,57.9568,278622.0
2017-01-26 12:50:00,64.2,64.26,64.2,64.21,367627.0,57.9568,58.011,57.9568,57.9658,367627.0
2017-01-26 12:55:00,64.22,64.24,64.2,64.23,243250.0,57.9749,57.9929,57.9568,57.9839,243250.0
2017-01-26 13:00:00,64.23,64.24,64.18,64.21,291770.0,57.9839,57.9929,57.9387,57.9658,291770.0
2017-01-26 13:05:00,64.21,64.23,64.19,64.21,311253.0,57.9658,57.9839,57.9478,57.9658,311253.0
2017-01-26 13:10:00,64.2,64.22,64.15,64.16,223868.0,57.9568,57.9749,57.9117,57.9207,223868.0
2017-01-26 13:15:00,64.16,64.17,64.07,64.07,267487.0,57.9207,57.9297,57.8394,57.8394,267487.0
2017-01-26 13:20:00,64.08,64.09,64.04,64.05,232909.0,57.8485,57.8575,57.8124,57.8214,232909.0
2017-01-26 13:25:00,64.06,64.08,64.03,64.05,218535.0,57.8304,57.8485,57.8033,57.8214,218535.0
2017-01-26 13:30:00,64.05,64.06,63.97,63.98,405737.0,57.8214,57.8304,57.7492,57.7582,405737.0
2017-01-26 13:35:00,63.99,64.03,63.98,64.0,203413.0,57.7672,57.8033,57.7582,57.7762,203413.0
2017-01-26 13:40:00,64.0,64.03,63.98,64.02,171126.0,57.7762,57.8033,57.7582,57.7943,171126.0
2017-01-26 13:45:00,64.02,64.06,64.0,64.06,178696.0,57.7943,57.8304,57.7762,57.8304,178696.0
2017-01-26 13:50:00,64.06,64.11,64.05,64.07,250219.0,57.8304,57.8755,57.8214,57.8394,250219.0
2017-01-26 13:55:00,64.06,64.11,64.04,64.11,139540.0,57.8304,57.8755,57.8124,57.8755,139540.0
2017-01-26 14:00:00,64.11,64.15,64.1,64.13,206068.0,57.8755,57.9117,57.8665,57.8936,206068.0
2017-01-26 14:05:00,64.13,64.2,64.12,64.18,288150.0,57.8936,57.9568,57.8846,57.9387,288150.0
2017-01-26 14:10:00,64.19,64.28,64.17,64.25,471323.0,57.9478,58.029,57.9297,58.0019,471323.0
2017-01-26 14:15:00,64.25,64.41,64.21,64.4,939191.0,58.0019,58.1464,57.9658,58.1373,939191.0
2017-01-26 14:20:00,64.4,64.45,64.36,64.44,373015.0,58.1373,58.1825,58.1012,58.1735,373015.0
2017-01-26 14:25:00,64.44,64.54,64.43,64.48,613215.0,58.1735,58.2637,58.1644,58.2096,613215.0
2017-01-26 14:30:00,64.48,64.49,64.42,64.44,370337.0,58.2096,58.2186,58.1554,58.1735,370337.0
2017-01-26 14:35:00,64.45,64.48,64.42,64.46,350660.0,58.1825,58.2096,58.1554,58.1915,350660.0
2017-01-26 14:40:00,64.46,64.48,64.35,64.36,369869.0,58.1915,58.2096,58.0922,58.1012,369869.0
2017-01-26 14:45:00,64.36,64.41,64.35,64.35,247928.0,58.1012,58.1464,58.0922,58.0922,247928.0
2017-01-26 14:50:00,64.36,64.36,64.3,64.33,294949.0,58.1012,58.1012,58.0471,58.0742,294949.0
2017-01-26 14:55:00,64.33,64.33,64.28,64.3,294289.0,58.0742,58.0742,58.029,58.0471,294289.0
2017-01-26 15:00:00,64.3,64.31,64.26,64.28,292750.0,58.0471,58.0561,58.011,58.029,292750.0
2017-01-26 15:05:00,64.27,64.3,64.25,64.25,383614.0,58.02,58.0471,58.0019,58.0019,383614.0
2017-01-26 15:10:00,64.25,64.3,64.21,64.28,439868.0,58.0019,58.0471,57.9658,58.029,439868.0
2017-01-26 15:15:00,64.28,64.33,64.27,64.3,336646.0,58.029,58.0742,58.02,58.0471,336646.0
2017-01-26 15:20:00,64.3,64.32,64.26,64.26,412402.0,58.0471,58.0651,58.011,58.011,412402.0
2017-01-26 15:25:00,64.27,64.32,64.26,64.3,359423.0,58.02,58.0651,58.011,58.0471,359423.0
2017-01-26 15:30:00,64.3,64.31,64.27,64.31,363770.0,58.0471,58.0561,58.02,58.0561,363770.0
2017-01-26 15:35:00,64.31,64.41,64.3,64.37,726289.0,58.0561,58.1464,58.0471,58.1103,726289.0
2017-01-26 15:40:00,64.37,64.38,64.26,64.27,642760.0,58.1103,58.1193,58.011,58.02,642760.0
2017-01-26 15:45:00,64.27,64.39,64.26,64.39,726528.0,58.02,58.1283,58.011,58.1283,726528.0
2017-01-26 15:50:00,64.39,64.48,64.35,64.47,1168248.0,58.1283,58.2096,58.0922,58.2005,1168248.0
2017-01-26 15:55:00,64.46,64.47,64.26,64.28,1956341.0,58.1915,58.2005,58.011,58.029,1956341.0
2017-01-27 09:30:00,65.46,65.58,64.89,65.09,4107971.0,59.0943,59.2026,58.5797,58.7602,4107971.0
2017-01-27 09:35:00,65.07,65.46,65.06,65.45,1468869.0,58.7422,59.0943,58.7332,59.0852,1468869.0
2017-01-27 09:40:00,65.44,65.64,65.2,65.27,1721679.0,59.0762,59.2568,58.8596,58.9227,1721679.0
2017-01-27 09:45:00,65.28,65.34,65.17,65.2,1267365.0,58.9318,58.9859,58.8325,58.8596,1267365.0
2017-01-27 09:50:00,65.19,65.41,65.05,65.14,811221.0,58.8505,59.0491,58.7241,58.8054,811221.0
2017-01-27 09:55:00,65.13,65.44,65.12,65.43,945999.0,58.7964,59.0762,58.7873,59.0672,945999.0
2017-01-27 10:00:00,65.42,65.5,65.25,65.48,757863.0,59.0582,59.1304,58.9047,59.1123,757863.0
2017-01-27 10:05:00,65.49,65.5,65.25,65.33,628391.0,59.1213,59.1304,58.9047,58.9769,628391.0
2017-01-27 10:10:00,65.33,65.39,65.26,65.39,523114.0,58.9769,59.0311,58.9137,59.0311,523114.0
2017-01-27 10:15:00,65.39,65.41,65.33,65.38,602057.0,59.0311,59.0491,58.9769,59.022,602057.0
2017-01-27 10:20:00,65.38,65.49,65.37,65.49,378956.0,59.022,59.1213,59.013,59.1213,378956.0
2017-01-27 10:25:00,65.49,65.55,65.42,65.45,759118.0,59.1213,59.1755,59.0582,59.0852,759118.0
2017-01-27 10:30:00,65.44,65.48,65.38,65.42,513473.0,59.0762,59.1123,59.022,59.0582,513473.0
2017-01-27 10:35:00,65.42,65.47,65.39,65.4,328225.0,59.0582,59.1033,59.0311,59.0401,328225.0
2017-01-27 10:40:00,65.4,65.52,65.39,65.52,638285.0,59.0401,59.1484,59.0311,59.1484,638285.0
2017-01-27 10:45:00,65.51,65.58,65.51,65.57,394995.0,59.1394,59.2026,59.1394,59.1936,394995.0
2017-01-27 10:50:00,65.58,65.66,65.52,65.62,673574.0,59.2026,59.2748,59.1484,59.2387,673574.0
2017-01-27 10:55:00,65.62,65.62,65.48,65.54,489904.0,59.2387,59.2387,59.1123,59.1665,489904.0
2017-01-27 11:00:00,65.55,65.64,65.52,65.61,448703.0,59.1755,59.2568,59.1484,59.2297,448703.0
2017-01-27 11:05:00,65.61,65.62,65.5,65.62,431284.0,59.2297,59.2387,59.1304,59.2387,431284.0
2017-01-27 11:10:00,65.62,65.68,65.6,65.67,458778.0,59.2387,59.2929,59.2207,59.2838,458778.0
2017-01-27 11:15:00,65.67,65.78,65.65,65.78,528398.0,59.2838,59.3831,59.2658,59.3831,528398.0
2017-01-27 11:20:00,65.77,65.79,65.67,65.71,499033.0,59.3741,59.3922,59.2838,59.32,499033.0
2017-01-27 11:25:00,65.71,65.89,65.7,65.89,620714.0,59.32,59.4825,59.3109,59.4825,620714.0
2017-01-27 11:30:00,65.89,65.91,65.66,65.69,721936.0,59.4825,59.5005,59.2748,59.3019,721936.0
2017-01-27 11:35:00,65.69,65.82,65.69,65.82,414237.0,59.3019,59.4193,59.3019,59.4193,414237.0
2017-01-27 11:40:00,65.83,65.86,65.74,65.79,413643.0,59.4283,59.4554,59.347,59.3922,413643.0
2017-01-27 11:45:00,65.79,65.85,65.77,65.84,448475.0,59.3922,59.4463,59.3741,59.4373,448475.0
2017-01-27 11:50:00,65.85,65.88,65.82,65.85,310400.0,59.4463,59.4734,59.4193,59.4463,310400.0
2017-01-27 11:55:00,65.86,65.87,65.64,65.73,565364.0,59.4554,59.4644,59.2568,59.338,565364.0
2017-01-27 12:00:00,65.73,65.8,65.72,65.8,285568.0,59.338,59.4012,59.329,59.4012,285568.0
2017-01-27 12:05:00,65.8,65.8,65.75,65.77,225977.0,59.4012,59.4012,59.3561,59.3741,225977.0
2017-01-27 12:10:00,65.77,65.79,65.76,65.79,220845.0,59.3741,59.3922,59.3651,59.3922,220845.0
2017-01-27 12:15:00,65.79,65.81,65.78,65.79,217268.0,59.3922,59.4102,59.3831,59.3922,217268.0
2017-01-27 12:20:00,65.78,65.81,65.78,65.79,304153.0,59.3831,59.4102,59.3831,59.3922,304153.0
2017-01-27 12:25:00,65.8,65.81,65.74,65.76,285326.0,59.4012,59.4102,59.347,59.3651,285326.0
2017-01-27 12:30:00,65.75,65.77,65.66,65.69,259003.0,59.3561,59.3741,59.2748,59.3019,259003.0
2017-01-27 12:35:00,65.69,65.72,65.61,65.62,207418.0,59.3019,59.329,59.2297,59.2387,207418.0
2017-01-27 12:40:00,65.63,65.69,65.62,65.68,201497.0,59.2477,59.3019,59.2387,59.2929,201497.0
2017-01-27 12:45:00,65.67,65.7,65.66,65.69,235192.0,59.2838,59.3109,59.2748,59.3019,235192.0
2017-01-27 12:50:00,65.69,65.74,65.68,65.7,225680.0,59.3019,59.347,59.2929,59.3109,225680.0
2017-01-27 12:55:00,65.7,65.71,65.67,65.7,144900.0,59.3109,59.32,59.2838,59.3109,144900.0
2017-01-27 13:00:00,65.7,65.72,65.69,65.7,175270.0,59.3109,59.329,59.3019,59.3109,175270.0
2017-01-27 13:05:00,65.7,65.74,65.69,65.73,216487.0,59.3109,59.347,59.3019,59.338,216487.0
2017-01-27 13:10:00,65.73,65.74,65.68,65.7,209442.0,59.338,59.347,59.2929,59.3109,209442.0
2017-01-27 13:15:00,65.7,65.71,65.65,65.67,188606.0,59.3109,59.32,59.2658,59.2838,188606.0
2017-01-27 13:20:00,65.67,65.73,65.66,65.72,380677.0,59.2838,59.338,59.2748,59.329,380677.0
2017-01-27 13:25:00,65.72,65.72,65.65,65.68,270390.0,59.329,59.329,59.2658,59.2929,270390.0
2017-01-27 13:30:00,65.67,65.7,65.67,65.69,172171.0,59.2838,59.3109,59.2838,59.3019,172171.0
2017-01-27 13:35:00,65.69,65.71,65.66,65.69,193558.0,59.3019,59.32,59.2748,59.3019,193558.0
2017-01-27 13:40:00,65.68,65.71,65.63,65.69,255264.0,59.2929,59.32,59.2477,59.3019,255264.0
2017-01-27 13:45:00,65.69,65.73,65.67,65.68,336774.0,59.3019,59.338,59.2838,59.2929,336774.0
2017-01-27 13:50:00,65.68,65.69,65.6,65.63,169606.0,59.2929,59.3019,59.2207,59.2477,169606.0
2017-01-27 13:55:00,65.63,65.68,65.58,65.59,259126.0,59.2477,59.2929,59.2026,59.2116,259126.0
2017-01-27 14:00:00,65.59,65.62,65.54,65.62,434927.0,59.2116,59.2387,59.1665,59.2387,434927.0
2017-01-27 14:05:00,65.61,65.65,65.58,65.59,183201.0,59.2297,59.2658,59.2026,59.2116,183201.0
2017-01-27 14:10:00,65.58,65.67,65.58,65.67,206232.0,59.2026,59.2838,59.2026,59.2838,206232.0
2017-01-27 14:15:00,65.67,65.69,65.57,65.58,280444.0,59.2838,59.3019,59.1936,59.2026,280444.0
2017-01-27 14:20:00,65.59,65.6,65.57,65.59,143025.0,59.2116,59.2207,59.1936,59.2116,143025.0
2017-01-27 14:25:00,65.59,65.63,65.58,65.62,165665.0,59.2116,59.2477,59.2026,59.2387,165665.0
2017-01-27 14:30:00,65.61,65.71,65.61,65.7,267444.0,59.2297,59.32,59.2297,59.3109,267444.0
2017-01-27 14:35:00,65.7,65.77,65.69,65.7,875540.0,59.3109,59.3741,59.3019,59.3109,875540.0
2017-01-27 14:40:00,65.7,65.71,65.65,65.65,245379.0,59.3109,59.32,59.2658,59.2658,245379.0
2017-01-27 14:45:00,65.66,65.75,65.65,65.75,234452.0,59.2748,59.3561,59.2658,59.3561,234452.0
2017-01-27 14:50:00,65.75,65.77,65.72,65.74,243199.0,59.3561,59.3741,59.329,59.347,243199.0
2017-01-27 14:55:00,65.74,65.77,65.71,65.71,262925.0,59.347,59.3741,59.32,59.32,262925.0
2017-01-27 15:00:00,65.71,65.77,65.71,65.75,253004.0,59.32,59.3741,59.32,59.3561,253004.0
2017-01-27 15:05:00,65.76,65.79,65.72,65.72,386057.0,59.3651,59.3922,59.329,59.329,386057.0
2017-01-27 15:10:00,65.72,65.75,65.72,65.75,234701.0,59.329,59.3561,59.329,59.3561,234701.0
2017-01-27 15:15:00,65.75,65.75,65.69,65.73,292882.0,59.3561,59.3561,59.3019,59.338,292882.0
2017-01-27 15:20:00,65.73,65.75,65.61,65.64,368100.0,59.338,59.3561,59.2297,59.2568,368100.0
2017-01-27 15:25:00,65.64,65.64,65.46,65.59,656850.0,59.2568,59.2568,59.0943,59.2116,656850.0
2017-01-27 15:30:00,65.58,65.67,65.58,65.66,316767.0,59.2026,59.2838,59.2026,59.2748,316767.0
2017-01-27 15:35:00,65.65,65.67,65.62,65.64,251882.0,59.2658,59.2838,59.2387,59.2568,251882.0
2017-01-27 15:40:00,65.64,65.7,65.63,65.69,430721.0,59.2568,59.3109,59.2477,59.3019,430721.0
2017-01-27 15:45:00,65.69,65.78,65.68,65.77,674147.0,59.3019,59.3831,59.2929,59.3741,674147.0
2017-01-27 15:50:00,65.78,65.8,65.72,65.73,918893.0,59.3831,59.4012,59.329,59.338,918893.0
2017-01-27 15:55:00,65.73,65.8,65.67,65.78,1486717.0,59.338,59.4012,59.2838,59.3831,1486717.0
2017-01-30 09:30:00,65.62,65.79,65.54,65.54,1308714.0,59.2387,59.3922,59.1665,59.1665,1308714.0
2017-01-30 09:35:00,65.54,65.59,65.44,65.47,761395.0,59.1665,59.2116,59.0762,59.1033,761395.0
2017-01-30 09:40:00,65.46,65.53,65.36,65.38,778310.0,59.0943,59.1575,59.004,59.022,778310.0
2017-01-30 09:45:00,65.37,65.6,65.37,65.52,641902.0,59.013,59.2207,59.013,59.1484,641902.0
2017-01-30 09:50:00,65.52,65.71,65.44,65.55,539927.0,59.1484,59.32,59.0762,59.1755,539927.0
2017-01-30 09:55:00,65.55,65.64,65.53,65.61,452489.0,59.1755,59.2568,59.1575,59.2297,452489.0
2017-01-30 10:00:00,65.61,65.62,65.54,65.56,411666.0,59.2297,59.2387,59.1665,59.1845,411666.0
2017-01-30 10:05:00,65.56,65.59,65.35,65.41,535407.0,59.1845,59.2116,58.995,59.0491,535407.0
2017-01-30 10:10:00,65.41,65.42,65.08,65.18,754694.0,59.0491,59.0582,58.7512,58.8415,754694.0
2017-01-30 10:15:00,65.17,65.18,65.0,65.01,533163.0,58.8325,58.8415,58.679,58.688,533163.0
2017-01-30 10:20:00,65.02,65.13,65.01,65.09,330868.0,58.6971,58.7964,58.688,58.7602,330868.0
2017-01-30 10:25:00,65.1,65.12,65.03,65.03,207760.0,58.7693,58.7873,58.7061,58.7061,207760.0
2017-01-30 10:30:00,65.04,65.06,64.91,64.97,480371.0,58.7151,58.7332,58.5978,58.6519,480371.0
2017-01-30 10:35:00,64.97,64.99,64.87,64.89,389855.0,58.6519,58.67,58.5616,58.5797,389855.0
2017-01-30 10:40:00,64.89,64.97,64.88,64.96,224909.0,58.5797,58.6519,58.5707,58.6429,224909.0
2017-01-30 10:45:00,64.96,64.97,64.88,64.94,267702.0,58.6429,58.6519,58.5707,58.6248,267702.0
2017-01-30 10:50:00,64.93,64.97,64.91,64.91,178155.0,58.6158,58.6519,58.5978,58.5978,178155.0
2017-01-30 10:55:00,64.91,64.99,64.89,64.95,302000.0,58.5978,58.67,58.5797,58.6339,302000.0
2017-01-30 11:00:00,64.96,64.96,64.88,64.89,190652.0,58.6429,58.6429,58.5707,58.5797,190652.0
2017-01-30 11:05:00,64.88,65.0,64.87,64.98,302188.0,58.5707,58.679,58.5616,58.6609,302188.0
2017-01-30 11:10:00,64.98,65.06,64.97,65.04,336930.0,58.6609,58.7332,58.6519,58.7151,336930.0
2017-01-30 11:15:00,65.03,65.1,65.03,65.09,584343.0,58.7061,58.7693,58.7061,58.7602,584343.0
2017-01-30 11:20:00,65.09,65.15,65.09,65.11,357809.0,58.7602,58.8144,58.7602,58.7783,357809.0
2017-01-30 11:25:00,65.1,65.11,65.03,65.09,308756.0,58.7693,58.7783,58.7061,58.7602,308756.0
2017-01-30 11:30:00,65.08,65.13,65.02,65.03,282619.0,58.7512,58.7964,58.6971,58.7061,282619.0
2017-01-30 11:35:00,65.03,65.12,65.01,65.12,257400.0,58.7061,58.7873,58.688,58.7873,257400.0
2017-01-30 11:40:00,65.12,65.21,65.1,65.18,330379.0,58.7873,58.8686,58.7693,58.8415,330379.0
2017-01-30 11:45:00,65.18,65.21,65.13,65.15,277682.0,58.8415,58.8686,58.7964,58.8144,277682.0
2017-01-30 11:50:00,65.14,65.19,65.08,65.09,231669.0,58.8054,58.8505,58.7512,58.7602,231669.0
2017-01-30 11:55:00,65.09,65.19,65.08,65.17,293018.0,58.7602,58.8505,58.7512,58.8325,293018.0
2017-01-30 12:00:00,65.17,65.19,65.14,65.16,143978.0,58.8325,58.8505,58.8054,58.8234,143978.0
2017-01-30 12:05:00,65.16,65.17,65.14,65.15,217683.0,58.8234,58.8325,58.8054,58.8144,217683.0
2017-01-30 12:10:00,65.14,65.16,65.07,65.09,357419.0,58.8054,58.8234,58.7422,58.7602,357419.0
2017-01-30 12:15:00,65.1,65.13,65.06,65.07,291342.0,58.7693,58.7964,58.7332,58.7422,291342.0
2017-01-30 12:20:00,65.07,65.09,65.03,65.05,209068.0,58.7422,58.7602,58.7061,58.7241,209068.0
2017-01-30 12:25:00,65.05,65.08,65.03,65.04,157712.0,58.7241,58.7512,58.7061,58.7151,157712.0
2017-01-30 12:30:00,65.04,65.05,64.95,64.96,324022.0,58.7151,58.7241,58.6339,58.6429,324022.0
2017-01-30 12:35:00,64.96,65.0,64.95,64.99,203881.0,58.6429,58.679,58.6339,58.67,203881.0
2017-01-30 12:40:00,64.98,65.0,64.95,64.96,152691.0,58.6609,58.679,58.6339,58.6429,152691.0
2017-01-30 12:45:00,64.95,64.97,64.9,64.92,252951.0,58.6339,58.6519,58.5887,58.6068,252951.0
2017-01-30 12:50:00,64.92,64.96,64.9,64.91,189067.0,58.6068,58.6429,58.5887,58.5978,189067.0
2017-01-30 12:55:00,64.91,64.97,64.91,64.97,258744.0,58.5978,58.6519,58.5978,58.6519,258744.0
2017-01-30 13:00:00,64.96,65.01,64.95,65.0,137007.0,58.6429,58.688,58.6339,58.679,137007.0
2017-01-30 13:05:00,65.01,65.08,65.0,65.07,206825.0,58.688,58.7512,58.679,58.7422,206825.0
2017-01-30 13:10:00,65.07,65.08,65.02,65.02,124585.0,58.7422,58.7512,58.6971,58.6971,124585.0
2017-01-30 13:15:00,65.02,65.03,64.96,64.97,122827.0,58.6971,58.7061,58.6429,58.6519,122827.0
2017-01-30 13:20:00,64.97,64.99,64.95,64.97,137322.0,58.6519,58.67,58.6339,58.6519,137322.0
2017-01-30 13:25:00,64.96,65.04,64.94,65.04,250757.0,58.6429,58.7151,58.6248,58.7151,250757.0
2017-01-30 13:30:00,65.03,65.05,64.99,65.02,151302.0,58.7061,58.7241,58.67,58.6971,151302.0
2017-01-30 13:35:00,65.02,65.02,64.95,64.95,217253.0,58.6971,58.6971,58.6339,58.6339,217253.0
2017-01-30 13:40:00,64.95,64.98,64.92,64.95,173157.0,58.6339,58.6609,58.6068,58.6339,173157.0
2017-01-30 13:45:00,64.95,64.96,64.92,64.93,174640.0,58.6339,58.6429,58.6068,58.6158,174640.0
2017-01-30 13:50:00,64.93,64.94,64.9,64.92,162089.0,58.6158,58.6248,58.5887,58.6068,162089.0
2017-01-30 13:55:00,64.92,64.95,64.9,64.94,199356.0,58.6068,58.6339,58.5887,58.6248,199356.0
2017-01-30 14:00:00,64.94,64.96,64.89,64.93,228725.0,58.6248,58.6429,58.5797,58.6158,228725.0
2017-01-30 14:05:00,64.94,65.01,64.93,65.01,148034.0,58.6248,58.688,58.6158,58.688,148034.0
2017-01-30 14:10:00,65.01,65.02,64.98,65.0,189005.0,58.688,58.6971,58.6609,58.679,189005.0
2017-01-30 14:15:00,65.0,65.01,64.95,64.98,121160.0,58.679,58.688,58.6339,58.6609,121160.0
2017-01-30 14:20:00,64.98,65.01,64.97,65.0,210628.0,58.6609,58.688,58.6519,58.679,210628.0
2017-01-30 14:25:00,65.0,65.05,64.98,65.03,297237.0,58.679,58.7241,58.6609,58.7061,297237.0
2017-01-30 14:30:00,65.03,65.08,65.01,65.02,175641.0,58.7061,58.7512,58.688,58.6971,175641.0
2017-01-30 14:35:00,65.02,65.05,65.02,65.05,106993.0,58.6971,58.7241,58.6971,58.7241,106993.0
2017-01-30 14:40:00,65.05,65.06,64.98,65.01,203800.0,58.7241,58.7332,58.6609,58.688,203800.0
2017-01-30 14:45:00,65.01,65.03,64.95,64.95,248503.0,58.688,58.7061,58.6339,58.6339,248503.0
2017-01-30 14:50:00,64.95,64.97,64.95,64.96,108637.0,58.6339,58.6519,58.6339,58.6429,108637.0
2017-01-30 14:55:00,64.97,65.01,64.96,65.01,168963.0,58.6519,58.688,58.6429,58.688,168963.0
2017-01-30 15:00:00,65.0,65.01,64.92,64.93,200955.0,58.679,58.688,58.6068,58.6158,200955.0
2017-01-30 15:05:00,64.94,64.95,64.89,64.93,188886.0,58.6248,58.6339,58.5797,58.6158,188886.0
2017-01-30 15:10:00,64.92,64.93,64.89,64.9,258599.0,58.6068,58.6158,58.5797,58.5887,258599.0
2017-01-30 15:15:00,64.9,64.92,64.89,64.91,275226.0,58.5887,58.6068,58.5797,58.5978,275226.0
2017-01-30 15:20:00,64.9,64.92,64.82,64.86,350023.0,58.5887,58.6068,58.5165,58.5526,350023.0
2017-01-30 15:25:00,64.85,64.86,64.8,64.81,341351.0,58.5436,58.5526,58.4984,58.5075,341351.0
2017-01-30 15:30:00,64.81,64.9,64.8,64.89,506373.0,58.5075,58.5887,58.4984,58.5797,506373.0
2017-01-30 15:35:00,64.89,64.91,64.88,64.89,368563.0,58.5797,58.5978,58.5707,58.5797,368563.0
2017-01-30 15:40:00,64.89,64.91,64.86,64.91,527049.0,58.5797,58.5978,58.5526,58.5978,527049.0
2017-01-30 15:45:00,64.91,64.96,64.9,64.95,554931.0,58.5978,58.6429,58.5887,58.6339,554931.0
2017-01-30 15:50:00,64.96,65.07,64.95,65.07,1089363.0,58.6429,58.7422,58.6339,58.7422,1089363.0
2017-01-30 15:55:00,65.06,65.13,65.01,65.12,2018805.0,58.7332,58.7964,58.688,58.7873,2018805.0
2017-01-31 09:30:00,64.86,65.15,64.85,64.98,992293.0,58.5526,58.8144,58.5436,58.6609,992293.0
2017-01-31 09:35:00,64.98,65.05,64.79,64.79,343222.0,58.6609,58.7241,58.4894,58.4894,343222.0
2017-01-31 09:40:00,64.79,64.85,64.59,64.67,423584.0,58.4894,58.5436,58.3089,58.3811,423584.0
2017-01-31 09:45:00,64.66,64.74,64.6,64.69,290531.0,58.3721,58.4443,58.3179,58.3991,290531.0
2017-01-31 09:50:00,64.69,64.69,64.54,64.56,403307.0,58.3991,58.3991,58.2637,58.2818,403307.0
2017-01-31 09:55:00,64.57,64.67,64.54,64.67,298542.0,58.2908,58.3811,58.2637,58.3811,298542.0
2017-01-31 10:00:00,64.67,64.67,64.5,64.51,307284.0,58.3811,58.3811,58.2276,58.2367,307284.0
2017-01-31 10:05:00,64.51,64.6,64.51,64.54,152996.0,58.2367,58.3179,58.2367,58.2637,152996.0
2017-01-31 10:10:00,64.54,64.59,64.51,64.59,212047.0,58.2637,58.3089,58.2367,58.3089,212047.0
2017-01-31 10:15:00,64.59,64.8,64.58,64.78,450722.0,58.3089,58.4984,58.2998,58.4804,450722.0
2017-01-31 10:20:00,64.77,64.81,64.72,64.73,312746.0,58.4714,58.5075,58.4262,58.4353,312746.0
2017-01-31 10:25:00,64.73,64.78,64.66,64.67,191909.0,58.4353,58.4804,58.3721,58.3811,191909.0
2017-01-31 10:30:00,64.68,64.71,64.64,64.68,187797.0,58.3901,58.4172,58.354,58.3901,187797.0
2017-01-31 10:35:00,64.68,64.74,64.62,64.62,139172.0,58.3901,58.4443,58.336,58.336,139172.0
2017-01-31 10:40:00,64.61,64.63,64.43,64.45,464568.0,58.3269,58.345,58.1644,58.1825,464568.0
2017-01-31 10:45:00,64.45,64.52,64.45,64.5,209321.0,58.1825,58.2457,58.1825,58.2276,209321.0
2017-01-31 10:50:00,64.51,64.54,64.49,64.51,271471.0,58.2367,58.2637,58.2186,58.2367,271471.0
2017-01-31 10:55:00,64.51,64.55,64.49,64.51,336910.0,58.2367,58.2728,58.2186,58.2367,336910.0
2017-01-31 11:00:00,64.51,64.57,64.5,64.56,266167.0,58.2367,58.2908,58.2276,58.2818,266167.0
2017-01-31 11:05:00,64.57,64.59,64.54,64.56,203730.0,58.2908,58.3089,58.2637,58.2818,203730.0
2017-01-31 11:10:00,64.55,64.6,64.54,64.55,459907.0,58.2728,58.3179,58.2637,58.2728,459907.0
2017-01-31 11:15:00,64.55,64.59,64.54,64.56,199846.0,58.2728,58.3089,58.2637,58.2818,199846.0
2017-01-31 11:20:00,64.57,64.57,64.54,64.55,82375.0,58.2908,58.2908,58.2637,58.2728,82375.0
2017-01-31 11:25:00,64.55,64.55,64.45,64.45,321518.0,58.2728,58.2728,58.1825,58.1825,321518.0
2017-01-31 11:30:00,64.45,64.48,64.36,64.37,369235.0,58.1825,58.2096,58.1012,58.1103,369235.0
2017-01-31 11:35:00,64.37,64.37,64.26,64.3,351075.0,58.1103,58.1103,58.011,58.0471,351075.0
2017-01-31 11:40:00,64.31,64.34,64.3,64.33,131097.0,58.0561,58.0832,58.0471,58.0742,131097.0
2017-01-31 11:45:00,64.32,64.38,64.3,64.37,205480.0,58.0651,58.1193,58.0471,58.1103,205480.0
2017-01-31 11:50:00,64.37,64.46,64.36,64.45,299477.0,58.1103,58.1915,58.1012,58.1825,299477.0
2017-01-31 11:55:00,64.44,64.45,64.33,64.36,226023.0,58.1735,58.1825,58.0742,58.1012,226023.0
2017-01-31 12:00:00,64.35,64.44,64.34,64.41,230195.0,58.0922,58.1735,58.0832,58.1464,230195.0
2017-01-31 12:05:00,64.4,64.48,64.36,64.46,213724.0,58.1373,58.2096,58.1012,58.1915,213724.0
2017-01-31 12:10:00,64.47,64.49,64.41,64.46,138123.0,58.2005,58.2186,58.1464,58.1915,138123.0
2017-01-31 12:15:00,64.45,64.53,64.45,64.47,212365.0,58.1825,58.2547,58.1825,58.2005,212365.0
2017-01-31 12:20:00,64.47,64.5,64.46,64.49,113685.0,58.2005,58.2276,58.1915,58.2186,113685.0
2017-01-31 12:25:00,64.49,64.5,64.44,64.49,132283.0,58.2186,58.2276,58.1735,58.2186,132283.0
2017-01-31 12:30:00,64.49,64.5,64.45,64.47,105530.0,58.2186,58.2276,58.1825,58.2005,105530.0
2017-01-31 12:35:00,64.47,64.47,64.45,64.47,89986.0,58.2005,58.2005,58.1825,58.2005,89986.0
2017-01-31 12:40:00,64.47,64.52,64.45,64.51,153229.0,58.2005,58.2457,58.1825,58.2367,153229.0
2017-01-31 12:45:00,64.51,64.52,64.45,64.46,156312.0,58.2367,58.2457,58.1825,58.1915,156312.0
2017-01-31 12:50:00,64.45,64.49,64.44,64.48,86177.0,58.1825,58.2186,58.1735,58.2096,86177.0
2017-01-31 12:55:00,64.49,64.49,64.44,64.45,106549.0,58.2186,58.2186,58.1735,58.1825,106549.0
2017-01-31 13:00:00,64.46,64.48,64.42,64.43,91877.0,58.1915,58.2096,58.1554,58.1644,91877.0
2017-01-31 13:05:00,64.44,64.44,64.41,64.44,71362.0,58.1735,58.1735,58.1464,58.1735,71362.0
2017-01-31 13:10:00,64.44,64.44,64.35,64.36,187509.0,58.1735,58.1735,58.0922,58.1012,187509.0
2017-01-31 13:15:00,64.37,64.41,64.34,64.39,169564.0,58.1103,58.1464,58.0832,58.1283,169564.0
2017-01-31 13:20:00,64.4,64.42,64.38,64.42,157123.0,58.1373,58.1554,58.1193,58.1554,157123.0
2017-01-31 13:25:00,64.42,64.47,64.4,64.46,153887.0,58.1554,58.2005,58.1373,58.1915,153887.0
2017-01-31 13:30:00,64.46,64.49,64.38,64.41,259551.0,58.1915,58.2186,58.1193,58.1464,259551.0
2017-01-31 13:35:00,64.41,64.42,64.36,64.42,109800.0,58.1464,58.1554,58.1012,58.1554,109800.0
2017-01-31 13:40:00,64.42,64.42,64.31,64.34,192886.0,58.1554,58.1554,58.0561,58.0832,192886.0
2017-01-31 13:45:00,64.35,64.36,64.32,64.33,305678.0,58.0922,58.1012,58.0651,58.0742,305678.0
2017-01-31 13:50:00,64.33,64.38,64.32,64.37,168435.0,58.0742,58.1193,58.0651,58.1103,168435.0
2017-01-31 13:55:00,64.38,64.4,64.33,64.37,404411.0,58.1193,58.1373,58.0742,58.1103,404411.0
2017-01-31 14:00:00,64.37,64.39,64.32,64.34,215749.0,58.1103,58.1283,58.0651,58.0832,215749.0
2017-01-31 14:05:00,64.34,64.37,64.31,64.37,278667.0,58.0832,58.1103,58.0561,58.1103,278667.0
2017-01-31 14:10:00,64.37,64.4,64.35,64.39,181728.0,58.1103,58.1373,58.0922,58.1283,181728.0
2017-01-31 14:15:00,64.39,64.42,64.35,64.38,221133.0,58.1283,58.1554,58.0922,58.1193,221133.0
2017-01-31 14:20:00,64.38,64.47,64.37,64.45,235548.0,58.1193,58.2005,58.1103,58.1825,235548.0
2017-01-31 14:25:00,64.45,64.45,64.42,64.42,221136.0,58.1825,58.1825,58.1554,58.1554,221136.0
2017-01-31 14:30:00,64.43,64.44,64.4,64.42,211037.0,58.1644,58.1735,58.1373,58.1554,211037.0
2017-01-31 14:35:00,64.42,64.49,64.41,64.47,281737.0,58.1554,58.2186,58.1464,58.2005,281737.0
2017-01-31 14:40:00,64.47,64.52,64.44,64.5,236547.0,58.2005,58.2457,58.1735,58.2276,236547.0
2017-01-31 14:45:00,64.49,64.52,64.47,64.51,153121.0,58.2186,58.2457,58.2005,58.2367,153121.0
2017-01-31 14:50:00,64.51,64.53,64.48,64.48,132217.0,58.2367,58.2547,58.2096,58.2096,132217.0
2017-01-31 14:55:00,64.49,64.52,64.47,64.51,220136.0,58.2186,58.2457,58.2005,58.2367,220136.0
2017-01-31 15:00:00,64.51,64.54,64.5,64.52,213284.0,58.2367,58.2637,58.2276,58.2457,213284.0
2017-01-31 15:05:00,64.51,64.53,64.5,64.53,233027.0,58.2367,58.2547,58.2276,58.2547,233027.0
2017-01-31 15:10:00,64.53,64.62,64.5,64.61,928268.0,58.2547,58.336,58.2276,58.3269,928268.0
2017-01-31 15:15:00,64.61,64.62,64.57,64.58,200053.0,58.3269,58.336,58.2908,58.2998,200053.0
2017-01-31 15:20:00,64.58,64.6,64.54,64.56,316404.0,58.2998,58.3179,58.2637,58.2818,316404.0
2017-01-31 15:25:00,64.56,64.58,64.52,64.53,154966.0,58.2818,58.2998,58.2457,58.2547,154966.0
2017-01-31 15:30:00,64.53,64.59,64.52,64.56,305016.0,58.2547,58.3089,58.2457,58.2818,305016.0
2017-01-31 15:35:00,64.56,64.59,64.56,64.56,140245.0,58.2818,58.3089,58.2818,58.2818,140245.0
2017-01-31 15:40:00,64.56,64.62,64.55,64.59,264610.0,58.2818,58.336,58.2728,58.3089,264610.0
2017-01-31 15:45:00,64.59,64.64,64.58,64.58,350413.0,58.3089,58.354,58.2998,58.2998,350413.0
2017-01-31 15:50:00,64.59,64.6,64.56,64.58,479749.0,58.3089,58.3179,58.2818,58.2998,479749.0
2017-01-31 15:55:00,64.57,64.65,64.56,64.65,1115446.0,58.2908,58.363,58.2818,58.363,1115446.0
2017-02-01 09:30:00,64.36,64.62,64.12,64.44,2202072.0,58.1012,58.336,57.8846,58.1735,2202072.0
2017-02-01 09:35:00,64.44,64.52,64.33,64.37,740002.0,58.1735,58.2457,58.0742,58.1103,740002.0
2017-02-01 09:40:00,64.37,64.42,64.25,64.26,387341.0,58.1103,58.1554,58.0019,58.011,387341.0
2017-02-01 09:45:00,64.26,64.32,64.18,64.29,463688.0,58.011,58.0651,57.9387,58.038,463688.0
2017-02-01 09:50:00,64.28,64.3,64.15,64.2,455201.0,58.029,58.0471,57.9117,57.9568,455201.0
2017-02-01 09:55:00,64.21,64.35,64.2,64.24,399793.0,57.9658,58.0922,57.9568,57.9929,399793.0
2017-02-01 10:00:00,64.24,64.37,64.23,64.26,421109.0,57.9929,58.1103,57.9839,58.011,421109.0
2017-02-01 10:05:00,64.26,64.28,64.05,64.08,498237.0,58.011,58.029,57.8214,57.8485,498237.0
2017-02-01 10:10:00,64.08,64.1,64.03,64.04,402384.0,57.8485,57.8665,57.8033,57.8124,402384.0
2017-02-01 10:15:00,64.05,64.13,64.02,64.04,338276.0,57.8214,57.8936,57.7943,57.8124,338276.0
2017-02-01 10:20:00,64.04,64.09,64.0,64.03,312442.0,57.8124,57.8575,57.7762,57.8033,312442.0
2017-02-01 10:25:00,64.03,64.1,64.02,64.05,297306.0,57.8033,57.8665,57.7943,57.8214,297306.0
2017-02-01 10:30:00,64.06,64.07,64.01,64.02,373577.0,57.8304,57.8394,57.7853,57.7943,373577.0
2017-02-01 10:35:00,64.01,64.06,63.9,63.94,693836.0,57.7853,57.8304,57.686,57.7221,693836.0
2017-02-01 10:40:00,63.94,63.99,63.92,63.95,430903.0,57.7221,57.7672,57.704,57.7311,430903.0
2017-02-01 10:45:00,63.95,63.96,63.87,63.91,561896.0,57.7311,57.7401,57.6589,57.695,561896.0
2017-02-01 10:50:00,63.91,63.98,63.89,63.94,665899.0,57.695,57.7582,57.6769,57.7221,665899.0
2017-02-01 10:55:00,63.95,63.97,63.84,63.86,395294.0,57.7311,57.7492,57.6318,57.6499,395294.0
2017-02-01 11:00:00,63.87,63.89,63.82,63.86,350966.0,57.6589,57.6769,57.6138,57.6499,350966.0
2017-02-01 11:05:00,63.86,63.87,63.8,63.83,346440.0,57.6499,57.6589,57.5957,57.6228,346440.0
2017-02-01 11:10:00,63.84,63.89,63.83,63.86,410102.0,57.6318,57.6769,57.6228,57.6499,410102.0
2017-02-01 11:15:00,63.86,63.87,63.79,63.8,468478.0,57.6499,57.6589,57.5867,57.5957,468478.0
2017-02-01 11:20:00,63.8,63.81,63.76,63.78,309773.0,57.5957,57.6047,57.5596,57.5776,309773.0
2017-02-01 11:25:00,63.77,63.78,63.69,63.7,361037.0,57.5686,57.5776,57.4964,57.5054,361037.0
2017-02-01 11:30:00,63.7,63.75,63.69,63.73,247349.0,57.5054,57.5506,57.4964,57.5325,247349.0
2017-02-01 11:35:00,63.73,63.78,63.7,63.76,230193.0,57.5325,57.5776,57.5054,57.5596,230193.0
2017-02-01 11:40:00,63.76,63.78,63.73,63.74,277760.0,57.5596,57.5776,57.5325,57.5415,277760.0
2017-02-01 11:45:00,63.74,63.78,63.65,63.66,319815.0,57.5415,57.5776,57.4603,57.4693,319815.0
2017-02-01 11:50:00,63.66,63.7,63.65,63.66,249913.0,57.4693,57.5054,57.4603,57.4693,249913.0
2017-02-01 11:55:00,63.66,63.73,63.65,63.72,240592.0,57.4693,57.5325,57.4603,57.5235,240592.0
2017-02-01 12:00:00,63.72,63.76,63.7,63.72,270297.0,57.5235,57.5596,57.5054,57.5235,270297.0
2017-02-01 12:05:00,63.72,63.73,63.65,63.67,178140.0,57.5235,57.5325,57.4603,57.4783,178140.0
2017-02-01 12:10:00,63.67,63.7,63.65,63.69,250674.0,57.4783,57.5054,57.4603,57.4964,250674.0
2017-02-01 12:15:00,63.69,63.72,63.6,63.61,464243.0,57.4964,57.5235,57.4151,57.4242,464243.0
2017-02-01 12:20:00,63.6,63.67,63.6,63.64,289837.0,57.4151,57.4783,57.4151,57.4513,289837.0
2017-02-01 12:25:00,63.63,63.68,63.61,63.67,218715.0,57.4422,57.4874,57.4242,57.4783,218715.0
2017-02-01 12:30:00,63.67,63.79,63.66,63.78,497348.0,57.4783,57.5867,57.4693,57.5776,497348.0
2017-02-01 12:35:00,63.78,63.86,63.77,63.77,377560.0,57.5776,57.6499,57.5686,57.5686,377560.0
2017-02-01 12:40:00,63.78,63.83,63.76,63.8,455284.0,57.5776,57.6228,57.5596,57.5957,455284.0
2017-02-01 12:45:00,63.8,63.84,63.79,63.81,376245.0,57.5957,57.6318,57.5867,57.6047,376245.0
2017-02-01 12:50:00,63.8,63.82,63.77,63.8,252347.0,57.5957,57.6138,57.5686,57.5957,252347.0
2017-02-01 12:55:00,63.8,63.81,63.79,63.8,165748.0,57.5957,57.6047,57.5867,57.5957,165748.0
2017-02-01 13:00:00,63.81,63.83,63.78,63.83,193310.0,57.6047,57.6228,57.5776,57.6228,193310.0
2017-02-01 13:05:00,63.83,63.86,63.8,63.86,180323.0,57.6228,57.6499,57.5957,57.6499,180323.0
2017-02-01 13:10:00,63.86,63.87,63.81,63.82,254017.0,57.6499,57.6589,57.6047,57.6138,254017.0
2017-02-01 13:15:00,63.82,63.83,63.77,63.78,210288.0,57.6138,57.6228,57.5686,57.5776,210288.0
2017-02-01 13:20:00,63.78,63.79,63.72,63.74,160211.0,57.5776,57.5867,57.5235,57.5415,160211.0
2017-02-01 13:25:00,63.74,63.75,63.7,63.72,214301.0,57.5415,57.5506,57.5054,57.5235,214301.0
2017-02-01 13:30:00,63.72,63.74,63.7,63.71,343739.0,57.5235,57.5415,57.5054,57.5144,343739.0
2017-02-01 13:35:00,63.71,63.73,63.63,63.64,313828.0,57.5144,57.5325,57.4422,57.4513,313828.0
2017-02-01 13:40:00,63.64,63.68,63.61,63.67,372718.0,57.4513,57.4874,57.4242,57.4783,372718.0
2017-02-01 13:45:00,63.67,63.68,63.62,63.62,320770.0,57.4783,57.4874,57.4332,57.4332,320770.0
2017-02-01 13:50:00,63.62,63.62,63.51,63.52,379190.0,57.4332,57.4332,57.3339,57.3429,379190.0
2017-02-01 13:55:00,63.52,63.6,63.47,63.55,431888.0,57.3429,57.4151,57.2978,57.37,431888.0
2017-02-01 14:00:00,63.54,63.67,63.5,63.63,596368.0,57.361,57.4783,57.3249,57.4422,596368.0
2017-02-01 14:05:00,63.62,63.75,63.59,63.66,530867.0,57.4332,57.5506,57.4061,57.4693,530867.0
2017-02-01 14:10:00,63.67,63.77,63.67,63.75,376662.0,57.4783,57.5686,57.4783,57.5506,376662.0
2017-02-01 14:15:00,63.75,63.76,63.64,63.68,360315.0,57.5506,57.5596,57.4513,57.4874,360315.0
2017-02-01 14:20:00,63.68,63.73,63.64,63.68,280239.0,57.4874,57.5325,57.4513,57.4874,280239.0
2017-02-01 14:25:00,63.68,63.69,63.64,63.68,266510.0,57.4874,57.4964,57.4513,57.4874,266510.0
2017-02-01 14:30:00,63.67,63.68,63.54,63.55,402899.0,57.4783,57.4874,57.361,57.37,402899.0
2017-02-01 14:35:00,63.55,63.66,63.54,63.63,413250.0,57.37,57.4693,57.361,57.4422,413250.0
2017-02-01 14:40:00,63.63,63.64,63.56,63.58,459031.0,57.4422,57.4513,57.379,57.3971,459031.0
2017-02-01 14:45:00,63.58,63.64,63.58,63.63,440530.0,57.3971,57.4513,57.3971,57.4422,440530.0
2017-02-01 14:50:00,63.62,63.63,63.54,63.58,372867.0,57.4332,57.4422,57.361,57.3971,372867.0
2017-02-01 14:55:00,63.58,63.59,63.52,63.57,261402.0,57.3971,57.4061,57.3429,57.3881,261402.0
2017-02-01 15:00:00,63.57,63.62,63.55,63.59,319646.0,57.3881,57.4332,57.37,57.4061,319646.0
2017-02-01 15:05:00,63.6,63.63,63.53,63.56,318061.0,57.4151,57.4422,57.352,57.379,318061.0
2017-02-01 15:10:00,63.55,63.59,63.51,63.51,292266.0,57.37,57.4061,57.3339,57.3339,292266.0
2017-02-01 15:15:00,63.51,63.57,63.51,63.56,541006.0,57.3339,57.3881,57.3339,57.379,541006.0
2017-02-01 15:20:00,63.57,63.66,63.56,63.65,530187.0,57.3881,57.4693,57.379,57.4603,530187.0
2017-02-01 15:25:00,63.65,63.7,63.64,63.66,426724.0,57.4603,57.5054,57.4513,57.4693,426724.0
2017-02-01 15:30:00,63.66,63.67,63.63,63.63,354717.0,57.4693,57.4783,57.4422,57.4422,354717.0
2017-02-01 15:35:00,63.63,63.66,63.61,63.65,445876.0,57.4422,57.4693,57.4242,57.4603,445876.0
2017-02-01 15:40:00,63.65,63.71,63.63,63.64,758682.0,57.4603,57.5144,57.4422,57.4513,758682.0
2017-02-01 15:45:00,63.64,63.67,63.51,63.54,816689.0,57.4513,57.4783,57.3339,57.361,816689.0
2017-02-01 15:50:00,63.54,63.63,63.47,63.53,1369880.0,57.361,57.4422,57.2978,57.352,1369880.0
2017-02-01 15:55:00,63.53,63.58,63.52,63.57,2161681.0,57.352,57.3971,57.3429,57.3881,2161681.0
2017-02-02 09:30:00,63.25,63.41,63.05,63.05,1615569.0,57.0992,57.2436,56.9186,56.9186,1615569.0
2017-02-02 09:35:00,63.05,63.15,62.75,62.79,2239477.0,56.9186,57.0089,56.6478,56.6839,2239477.0
2017-02-02 09:40:00,62.79,63.08,62.75,63.06,1373160.0,56.6839,56.9457,56.6478,56.9277,1373160.0
2017-02-02 09:45:00,63.06,63.11,62.99,63.09,1288922.0,56.9277,56.9728,56.8645,56.9547,1288922.0
2017-02-02 09:50:00,63.1,63.13,62.98,63.1,904584.0,56.9638,56.9908,56.8554,56.9638,904584.0
2017-02-02 09:55:00,63.1,63.33,63.08,63.3,1019152.0,56.9638,57.1714,56.9457,57.1443,1019152.0
2017-02-02 10:00:00,63.29,63.35,63.2,63.25,807086.0,57.1353,57.1895,57.054,57.0992,807086.0
2017-02-02 10:05:00,63.25,63.25,63.1,63.11,667702.0,57.0992,57.0992,56.9638,56.9728,667702.0
2017-02-02 10:10:00,63.11,63.15,63.02,63.1,636275.0,56.9728,57.0089,56.8915,56.9638,636275.0
2017-02-02 10:15:00,63.1,63.13,63.03,63.03,441603.0,56.9638,56.9908,56.9006,56.9006,441603.0
2017-02-02 10:20:00,63.03,63.05,62.93,63.02,441467.0,56.9006,56.9186,56.8103,56.8915,441467.0
2017-02-02 10:25:00,63.02,63.03,62.92,62.95,680702.0,56.8915,56.9006,56.8013,56.8284,680702.0
2017-02-02 10:30:00,62.95,63.08,62.94,63.05,435490.0,56.8284,56.9457,56.8193,56.9186,435490.0
2017-02-02 10:35:00,63.05,63.09,62.99,63.08,431348.0,56.9186,56.9547,56.8645,56.9457,431348.0
2017-02-02 10:40:00,63.08,63.11,62.98,63.01,1201448.0,56.9457,56.9728,56.8554,56.8825,1201448.0
2017-02-02 10:45:00,63.01,63.02,62.95,62.98,639029.0,56.8825,56.8915,56.8284,56.8554,639029.0
2017-02-02 10:50:00,62.98,63.02,62.96,62.99,525308.0,56.8554,56.8915,56.8374,56.8645,525308.0
2017-02-02 10:55:00,63.0,63.2,62.99,63.13,819809.0,56.8735,57.054,56.8645,56.9908,819809.0
2017-02-02 11:00:00,63.14,63.24,63.14,63.17,549079.0,56.9999,57.0902,56.9999,57.027,549079.0
2017-02-02 11:05:00,63.17,63.24,63.15,63.22,394844.0,57.027,57.0902,57.0089,57.0721,394844.0
2017-02-02 11:10:00,63.23,63.29,63.2,63.24,377938.0,57.0811,57.1353,57.054,57.0902,377938.0
2017-02-02 11:15:00,63.23,63.37,63.23,63.35,313191.0,57.0811,57.2075,57.0811,57.1895,313191.0
2017-02-02 11:20:00,63.36,63.37,63.25,63.29,661475.0,57.1985,57.2075,57.0992,57.1353,661475.0
2017-02-02 11:25:00,63.3,63.3,63.2,63.24,400509.0,57.1443,57.1443,57.054,57.0902,400509.0
2017-02-02 11:30:00,63.23,63.27,63.17,63.2,776872.0,57.0811,57.1172,57.027,57.054,776872.0
2017-02-02 11:35:00,63.2,63.21,63.06,63.1,1120762.0,57.054,57.0631,56.9277,56.9638,1120762.0
2017-02-02 11:40:00,63.09,63.14,63.07,63.12,292895.0,56.9547,56.9999,56.9367,56.9818,292895.0
2017-02-02 11:45:00,63.11,63.19,63.04,63.04,383760.0,56.9728,57.045,56.9096,56.9096,383760.0
2017-02-02 11:50:00,63.05,63.05,62.96,62.98,335515.0,56.9186,56.9186,56.8374,56.8554,335515.0
2017-02-02 11:55:00,62.99,63.0,62.91,62.93,413817.0,56.8645,56.8735,56.7922,56.8103,413817.0
2017-02-02 12:00:00,62.94,62.94,62.86,62.94,337617.0,56.8193,56.8193,56.7471,56.8193,337617.0
2017-02-02 12:05:00,62.94,62.97,62.93,62.94,263031.0,56.8193,56.8464,56.8103,56.8193,263031.0
2017-02-02 12:10:00,62.95,62.95,62.88,62.89,281228.0,56.8284,56.8284,56.7652,56.7742,281228.0
2017-02-02 12:15:00,62.9,62.95,62.89,62.94,201865.0,56.7832,56.8284,56.7742,56.8193,201865.0
2017-02-02 12:20:00,62.95,62.98,62.94,62.96,166618.0,56.8284,56.8554,56.8193,56.8374,166618.0
2017-02-02 12:25:00,62.96,62.98,62.88,62.92,241919.0,56.8374,56.8554,56.7652,56.8013,241919.0
2017-02-02 12:30:00,62.92,62.94,62.88,62.92,201581.0,56.8013,56.8193,56.7652,56.8013,201581.0
2017-02-02 12:35:00,62.92,63.0,62.91,63.0,150997.0,56.8013,56.8735,56.7922,56.8735,150997.0
2017-02-02 12:40:00,63.0,63.04,62.99,63.02,294410.0,56.8735,56.9096,56.8645,56.8915,294410.0
2017-02-02 12:45:00,63.02,63.1,63.01,63.08,232433.0,56.8915,56.9638,56.8825,56.9457,232433.0
2017-02-02 12:50:00,63.08,63.1,63.02,63.02,278611.0,56.9457,56.9638,56.8915,56.8915,278611.0
2017-02-02 12:55:00,63.03,63.03,62.97,63.0,302702.0,56.9006,56.9006,56.8464,56.8735,302702.0
2017-02-02 13:00:00,63.0,63.0,62.97,63.0,196793.0,56.8735,56.8735,56.8464,56.8735,196793.0
2017-02-02 13:05:00,63.0,63.01,62.99,63.0,188253.0,56.8735,56.8825,56.8645,56.8735,188253.0
2017-02-02 13:10:00,63.0,63.02,62.98,63.0,254391.0,56.8735,56.8915,56.8554,56.8735,254391.0
2017-02-02 13:15:00,63.0,63.03,62.99,63.01,210316.0,56.8735,56.9006,56.8645,56.8825,210316.0
2017-02-02 13:20:00,63.02,63.03,62.99,63.02,163607.0,56.8915,56.9006,56.8645,56.8915,163607.0
2017-02-02 13:25:00,63.02,63.02,62.97,62.99,148751.0,56.8915,56.8915,56.8464,56.8645,148751.0
2017-02-02 13:30:00,63.0,63.06,62.98,63.04,141762.0,56.8735,56.9277,56.8554,56.9096,141762.0
2017-02-02 13:35:00,63.03,63.07,63.03,63.07,133921.0,56.9006,56.9367,56.9006,56.9367,133921.0
2017-02-02 13:40:00,63.07,63.16,63.06,63.09,396705.0,56.9367,57.0179,56.9277,56.9547,396705.0
2017-02-02 13:45:00,63.09,63.1,63.06,63.06,170780.0,56.9547,56.9638,56.9277,56.9277,170780.0
2017-02-02 13:50:00,63.07,63.12,63.06,63.11,286987.0,56.9367,56.9818,56.9277,56.9728,286987.0
2017-02-02 13:55:00,63.11,63.12,63.08,63.08,562709.0,56.9728,56.9818,56.9457,56.9457,562709.0
2017-02-02 14:00:00,63.08,63.09,63.06,63.08,196963.0,56.9457,56.9547,56.9277,56.9457,196963.0
2017-02-02 14:05:00,63.08,63.17,63.07,63.11,218331.0,56.9457,57.027,56.9367,56.9728,218331.0
2017-02-02 14:10:00,63.1,63.14,63.05,63.05,381982.0,56.9638,56.9999,56.9186,56.9186,381982.0
2017-02-02 14:15:00,63.06,63.11,63.05,63.11,177618.0,56.9277,56.9728,56.9186,56.9728,177618.0
2017-02-02 14:20:00,63.1,63.11,63.05,63.1,194523.0,56.9638,56.9728,56.9186,56.9638,194523.0
2017-02-02 14:25:00,63.1,63.12,63.08,63.11,227788.0,56.9638,56.9818,56.9457,56.9728,227788.0
2017-02-02 14:30:00,63.11,63.11,63.06,63.06,279076.0,56.9728,56.9728,56.9277,56.9277,279076.0
2017-02-02 14:35:00,63.07,63.15,63.05,63.12,218706.0,56.9367,57.0089,56.9186,56.9818,218706.0
2017-02-02 14:40:00,63.12,63.14,63.09,63.13,208571.0,56.9818,56.9999,56.9547,56.9908,208571.0
2017-02-02 14:45:00,63.13,63.15,63.04,63.05,1241500.0,56.9908,57.0089,56.9096,56.9186,1241500.0
2017-02-02 14:50:00,63.05,63.11,63.04,63.1,237565.0,56.9186,56.9728,56.9096,56.9638,237565.0
2017-02-02 14:55:00,63.1,63.15,63.09,63.15,254793.0,56.9638,57.0089,56.9547,57.0089,254793.0
2017-02-02 15:00:00,63.15,63.18,63.14,63.14,266281.0,57.0089,57.036,56.9999,56.9999,266281.0
2017-02-02 15:05:00,63.15,63.19,63.14,63.19,323169.0,57.0089,57.045,56.9999,57.045,323169.0
2017-02-02 15:10:00,63.18,63.21,63.16,63.21,344525.0,57.036,57.0631,57.0179,57.0631,344525.0
2017-02-02 15:15:00,63.21,63.23,63.17,63.19,390518.0,57.0631,57.0811,57.027,57.045,390518.0
2017-02-02 15:20:00,63.2,63.24,63.18,63.19,363189.0,57.054,57.0902,57.036,57.045,363189.0
2017-02-02 15:25:00,63.2,63.21,63.17,63.21,297314.0,57.054,57.0631,57.027,57.0631,297314.0
2017-02-02 15:30:00,63.21,63.26,63.16,63.18,849290.0,57.0631,57.1082,57.0179,57.036,849290.0
2017-02-02 15:35:00,63.19,63.23,63.17,63.2,1411423.0,57.045,57.0811,57.027,57.054,1411423.0
2017-02-02 15:40:00,63.19,63.23,63.19,63.21,455730.0,57.045,57.0811,57.045,57.0631,455730.0
2017-02-02 15:45:00,63.21,63.23,63.19,63.22,436541.0,57.0631,57.0811,57.045,57.0721,436541.0
2017-02-02 15:50:00,63.22,63.24,63.18,63.2,617987.0,57.0721,57.0902,57.036,57.054,617987.0
2017-02-02 15:55:00,63.2,63.2,63.08,63.13,1427891.0,57.054,57.054,56.9457,56.9908,1427891.0
2017-02-03 09:30:00,63.5,63.64,63.14,63.3,1315394.0,57.3249,57.4513,56.9999,57.1443,1315394.0
2017-02-03 09:35:00,63.3,63.5,63.26,63.4,756679.0,57.1443,57.3249,57.1082,57.2346,756679.0
2017-02-03 09:40:00,63.4,63.46,63.34,63.37,475763.0,57.2346,57.2888,57.1804,57.2075,475763.0
2017-02-03 09:45:00,63.37,63.45,63.37,63.39,507561.0,57.2075,57.2797,57.2075,57.2256,507561.0
2017-02-03 09:50:00,63.39,63.41,63.35,63.39,649327.0,57.2256,57.2436,57.1895,57.2256,649327.0
2017-02-03 09:55:00,63.4,63.42,63.38,63.42,230337.0,57.2346,57.2526,57.2165,57.2526,230337.0
2017-02-03 10:00:00,63.42,63.52,63.39,63.44,394891.0,57.2526,57.3429,57.2256,57.2707,394891.0
2017-02-03 10:05:00,63.44,63.46,63.23,63.24,444077.0,57.2707,57.2888,57.0811,57.0902,444077.0
2017-02-03 10:10:00,63.24,63.32,63.24,63.3,291470.0,57.0902,57.1624,57.0902,57.1443,291470.0
2017-02-03 10:15:00,63.3,63.34,63.22,63.29,240181.0,57.1443,57.1804,57.0721,57.1353,240181.0
2017-02-03 10:20:00,63.29,63.32,63.24,63.3,241229.0,57.1353,57.1624,57.0902,57.1443,241229.0
2017-02-03 10:25:00,63.3,63.4,63.27,63.3,529202.0,57.1443,57.2346,57.1172,57.1443,529202.0
2017-02-03 10:30:00,63.3,63.36,63.18,63.18,747309.0,57.1443,57.1985,57.036,57.036,747309.0
2017-02-03 10:35:00,63.18,63.28,63.16,63.23,195413.0,57.036,57.1263,57.0179,57.0811,195413.0
2017-02-03 10:40:00,63.23,63.24,63.17,63.19,232556.0,57.0811,57.0902,57.027,57.045,232556.0
2017-02-03 10:45:00,63.19,63.2,63.18,63.2,300261.0,57.045,57.054,57.036,57.054,300261.0
2017-02-03 10:50:00,63.2,63.26,63.19,63.24,367550.0,57.054,57.1082,57.045,57.0902,367550.0
2017-02-03 10:55:00,63.24,63.25,63.21,63.22,114903.0,57.0902,57.0992,57.0631,57.0721,114903.0
2017-02-03 11:00:00,63.22,63.24,63.19,63.22,299768.0,57.0721,57.0902,57.045,57.0721,299768.0
2017-02-03 11:05:00,63.22,63.28,63.2,63.27,540974.0,57.0721,57.1263,57.054,57.1172,540974.0
2017-02-03 11:10:00,63.28,63.33,63.25,63.3,210745.0,57.1263,57.1714,57.0992,57.1443,210745.0
2017-02-03 11:15:00,63.29,63.31,63.23,63.24,247636.0,57.1353,57.1533,57.0811,57.0902,247636.0
2017-02-03 11:20:00,63.25,63.3,63.16,63.17,224435.0,57.0992,57.1443,57.0179,57.027,224435.0
2017-02-03 11:25:00,63.17,63.23,63.16,63.22,242312.0,57.027,57.0811,57.0179,57.0721,242312.0
2017-02-03 11:30:00,63.21,63.23,63.18,63.2,125813.0,57.0631,57.0811,57.036,57.054,125813.0
2017-02-03 11:35:00,63.19,63.21,63.13,63.16,214712.0,57.045,57.0631,56.9908,57.0179,214712.0
2017-02-03 11:40:00,63.16,63.17,63.07,63.13,303134.0,57.0179,57.027,56.9367,56.9908,303134.0
2017-02-03 11:45:00,63.12,63.19,63.1,63.19,119958.0,56.9818,57.045,56.9638,57.045,119958.0
2017-02-03 11:50:00,63.19,63.22,63.16,63.21,141551.0,57.045,57.0721,57.0179,57.0631,141551.0
2017-02-03 11:55:00,63.21,63.23,63.17,63.22,181686.0,57.0631,57.0811,57.027,57.0721,181686.0
2017-02-03 12:00:00,63.23,63.28,63.2,63.26,346801.0,57.0811,57.1263,57.054,57.1082,346801.0
2017-02-03 12:05:00,63.26,63.32,63.25,63.32,221110.0,57.1082,57.1624,57.0992,57.1624,221110.0
2017-02-03 12:10:00,63.32,63.33,63.27,63.28,229272.0,57.1624,57.1714,57.1172,57.1263,229272.0
2017-02-03 12:15:00,63.27,63.29,63.22,63.26,201741.0,57.1172,57.1353,57.0721,57.1082,201741.0
2017-02-03 12:20:00,63.26,63.31,63.24,63.3,302669.0,57.1082,57.1533,57.0902,57.1443,302669.0
2017-02-03 12:25:00,63.3,63.31,63.2,63.21,423553.0,57.1443,57.1533,57.054,57.0631,423553.0
2017-02-03 12:30:00,63.21,63.26,63.19,63.26,183145.0,57.0631,57.1082,57.045,57.1082,183145.0
2017-02-03 12:35:00,63.26,63.26,63.23,63.26,133208.0,57.1082,57.1082,57.0811,57.1082,133208.0
2017-02-03 12:40:00,63.26,63.3,63.25,63.28,244845.0,57.1082,57.1443,57.0992,57.1263,244845.0
2017-02-03 12:45:00,63.28,63.3,63.24,63.3,138895.0,57.1263,57.1443,57.0902,57.1443,138895.0
2017-02-03 12:50:00,63.29,63.31,63.26,63.29,99560.0,57.1353,57.1533,57.1082,57.1353,99560.0
2017-02-03 12:55:00,63.28,63.3,63.23,63.23,174078.0,57.1263,57.1443,57.0811,57.0811,174078.0
2017-02-03 13:00:00,63.24,63.24,63.18,63.21,244010.0,57.0902,57.0902,57.036,57.0631,244010.0
2017-02-03 13:05:00,63.21,63.24,63.18,63.19,192068.0,57.0631,57.0902,57.036,57.045,192068.0
2017-02-03 13:10:00,63.18,63.24,63.16,63.22,99425.0,57.036,57.0902,57.0179,57.0721,99425.0
2017-02-03 13:15:00,63.22,63.3,63.22,63.28,115721.0,57.0721,57.1443,57.0721,57.1263,115721.0
2017-02-03 13:20:00,63.29,63.31,63.27,63.3,102544.0,57.1353,57.1533,57.1172,57.1443,102544.0
2017-02-03 13:25:00,63.3,63.34,63.29,63.31,98583.0,57.1443,57.1804,57.1353,57.1533,98583.0
2017-02-03 13:30:00,63.31,63.33,63.29,63.31,102984.0,57.1533,57.1714,57.1353,57.1533,102984.0
2017-02-03 13:35:00,63.31,63.32,63.23,63.3,202534.0,57.1533,57.1624,57.0811,57.1443,202534.0
2017-02-03 13:40:00,63.3,63.31,63.27,63.3,175527.0,57.1443,57.1533,57.1172,57.1443,175527.0
2017-02-03 13:45:00,63.31,63.32,63.24,63.25,182720.0,57.1533,57.1624,57.0902,57.0992,182720.0
2017-02-03 13:50:00,63.25,63.32,63.24,63.32,183455.0,57.0992,57.1624,57.0902,57.1624,183455.0
2017-02-03 13:55:00,63.32,63.32,63.28,63.29,234557.0,57.1624,57.1624,57.1263,57.1353,234557.0
2017-02-03 14:00:00,63.28,63.34,63.28,63.31,296922.0,57.1263,57.1804,57.1263,57.1533,296922.0
2017-02-03 14:05:00,63.31,63.32,63.27,63.3,194579.0,57.1533,57.1624,57.1172,57.1443,194579.0
2017-02-03 14:10:00,63.3,63.35,63.29,63.32,389248.0,57.1443,57.1895,57.1353,57.1624,389248.0
2017-02-03 14:15:00,63.32,63.37,63.31,63.36,434753.0,57.1624,57.2075,57.1533,57.1985,434753.0
2017-02-03 14:20:00,63.37,63.45,63.36,63.45,255634.0,57.2075,57.2797,57.1985,57.2797,255634.0
2017-02-03 14:25:00,63.45,63.45,63.39,63.41,273578.0,57.2797,57.2797,57.2256,57.2436,273578.0
2017-02-03 14:30:00,63.41,63.57,63.4,63.56,1040779.0,57.2436,57.3881,57.2346,57.379,1040779.0
2017-02-03 14:35:00,63.55,63.57,63.5,63.55,441649.0,57.37,57.3881,57.3249,57.37,441649.0
2017-02-03 14:40:00,63.55,63.65,63.54,63.62,395599.0,57.37,57.4603,57.361,57.4332,395599.0
2017-02-03 14:45:00,63.63,63.7,63.6,63.63,381786.0,57.4422,57.5054,57.4151,57.4422,381786.0
2017-02-03 14:50:00,63.64,63.68,63.62,63.67,245969.0,57.4513,57.4874,57.4332,57.4783,245969.0
2017-02-03 14:55:00,63.67,63.67,63.56,63.59,392349.0,57.4783,57.4783,57.379,57.4061,392349.0
2017-02-03 15:00:00,63.59,63.61,63.55,63.6,302974.0,57.4061,57.4242,57.37,57.4151,302974.0
2017-02-03 15:05:00,63.6,63.61,63.56,63.57,343104.0,57.4151,57.4242,57.379,57.3881,343104.0
2017-02-03 15:10:00,63.57,63.59,63.53,63.58,222826.0,57.3881,57.4061,57.352,57.3971,222826.0
2017-02-03 15:15:00,63.58,63.61,63.56,63.6,338013.0,57.3971,57.4242,57.379,57.4151,338013.0
2017-02-03 15:20:00,63.6,63.64,63.58,63.63,250289.0,57.4151,57.4513,57.3971,57.4422,250289.0
2017-02-03 15:25:00,63.63,63.68,63.62,63.68,232481.0,57.4422,57.4874,57.4332,57.4874,232481.0
2017-02-03 15:30:00,63.68,63.68,63.59,63.61,354070.0,57.4874,57.4874,57.4061,57.4242,354070.0
2017-02-03 15:35:00,63.61,63.64,63.6,63.63,339347.0,57.4242,57.4513,57.4151,57.4422,339347.0
2017-02-03 15:40:00,63.62,63.64,63.56,63.64,354929.0,57.4332,57.4513,57.379,57.4513,354929.0
2017-02-03 15:45:00,63.63,63.67,63.6,63.62,382710.0,57.4422,57.4783,57.4151,57.4332,382710.0
2017-02-03 15:50:00,63.63,63.66,63.62,63.66,616828.0,57.4422,57.4693,57.4332,57.4693,616828.0
2017-02-03 15:55:00,63.65,63.68,63.58,63.67,1802622.0,57.4603,57.4874,57.3971,57.4783,1802622.0
2017-02-06 09:30:00,63.5,63.55,63.27,63.35,650815.0,57.3249,57.37,57.1172,57.1895,650815.0
2017-02-06 09:35:00,63.35,63.42,63.14,63.4,348887.0,57.1895,57.2526,56.9999,57.2346,348887.0
2017-02-06 09:40:00,63.39,63.41,63.31,63.34,178799.0,57.2256,57.2436,57.1533,57.1804,178799.0
2017-02-06 09:45:00,63.33,63.34,63.19,63.24,227465.0,57.1714,57.1804,57.045,57.0902,227465.0
2017-02-06 09:50:00,63.24,63.36,63.22,63.36,228630.0,57.0902,57.1985,57.0721,57.1985,228630.0
2017-02-06 09:55:00,63.36,63.37,63.22,63.24,185707.0,57.1985,57.2075,57.0721,57.0902,185707.0
2017-02-06 10:00:00,63.25,63.32,63.23,63.3,189464.0,57.0992,57.1624,57.0811,57.1443,189464.0
2017-02-06 10:05:00,63.31,63.33,63.26,63.27,151789.0,57.1533,57.1714,57.1082,57.1172,151789.0
2017-02-06 10:10:00,63.27,63.31,63.21,63.3,198330.0,57.1172,57.1533,57.0631,57.1443,198330.0
2017-02-06 10:15:00,63.3,63.38,63.29,63.36,129402.0,57.1443,57.2165,57.1353,57.1985,129402.0
2017-02-06 10:20:00,63.36,63.41,63.36,63.38,128282.0,57.1985,57.2436,57.1985,57.2165,128282.0
2017-02-06 10:25:00,63.37,63.41,63.36,63.37,119081.0,57.2075,57.2436,57.1985,57.2075,119081.0
2017-02-06 10:30:00,63.36,63.38,63.31,63.34,163818.0,57.1985,57.2165,57.1533,57.1804,163818.0
2017-02-06 10:35:00,63.34,63.38,63.33,63.37,127871.0,57.1804,57.2165,57.1714,57.2075,127871.0
2017-02-06 10:40:00,63.37,63.38,63.31,63.32,125053.0,57.2075,57.2165,57.1533,57.1624,125053.0
2017-02-06 10:45:00,63.32,63.39,63.31,63.35,115278.0,57.1624,57.2256,57.1533,57.1895,115278.0
2017-02-06 10:50:00,63.36,63.38,63.34,63.38,219314.0,57.1985,57.2165,57.1804,57.2165,219314.0
2017-02-06 10:55:00,63.37,63.39,63.31,63.34,173454.0,57.2075,57.2256,57.1533,57.1804,173454.0
2017-02-06 11:00:00,63.34,63.34,63.3,63.33,151789.0,57.1804,57.1804,57.1443,57.1714,151789.0
2017-02-06 11:05:00,63.33,63.35,63.28,63.32,168126.0,57.1714,57.1895,57.1263,57.1624,168126.0
2017-02-06 11:10:00,63.32,63.35,63.31,63.35,119503.0,57.1624,57.1895,57.1533,57.1895,119503.0
2017-02-06 11:15:00,63.35,63.38,63.32,63.32,153464.0,57.1895,57.2165,57.1624,57.1624,153464.0
2017-02-06 11:20:00,63.32,63.34,63.32,63.34,99773.0,57.1624,57.1804,57.1624,57.1804,99773.0
2017-02-06 11:25:00,63.34,63.51,63.34,63.5,317722.0,57.1804,57.3339,57.1804,57.3249,317722.0
2017-02-06 11:30:00,63.51,63.52,63.47,63.49,191857.0,57.3339,57.3429,57.2978,57.3158,191857.0
2017-02-06 11:35:00,63.49,63.51,63.48,63.5,109767.0,57.3158,57.3339,57.3068,57.3249,109767.0
2017-02-06 11:40:00,63.5,63.5,63.4,63.41,162407.0,57.3249,57.3249,57.2346,57.2436,162407.0
2017-02-06 11:45:00,63.41,63.45,63.41,63.44,98275.0,57.2436,57.2797,57.2436,57.2707,98275.0
2017-02-06 11:50:00,63.43,63.45,63.4,63.44,92134.0,57.2617,57.2797,57.2346,57.2707,92134.0
2017-02-06 11:55:00,63.43,63.48,63.43,63.46,78620.0,57.2617,57.3068,57.2617,57.2888,78620.0
2017-02-06 12:00:00,63.46,63.47,63.41,63.42,123391.0,57.2888,57.2978,57.2436,57.2526,123391.0
2017-02-06 12:05:00,63.42,63.42,63.38,63.39,92248.0,57.2526,57.2526,57.2165,57.2256,92248.0
2017-02-06 12:10:00,63.4,63.42,63.38,63.4,73242.0,57.2346,57.2526,57.2165,57.2346,73242.0
2017-02-06 12:15:00,63.41,63.43,63.39,63.43,74984.0,57.2436,57.2617,57.2256,57.2617,74984.0
2017-02-06 12:20:00,63.43,63.44,63.4,63.4,65365.0,57.2617,57.2707,57.2346,57.2346,65365.0
2017-02-06 12:25:00,63.4,63.42,63.38,63.41,51108.0,57.2346,57.2526,57.2165,57.2436,51108.0
2017-02-06 12:30:00,63.41,63.41,63.36,63.37,105255.0,57.2436,57.2436,57.1985,57.2075,105255.0
2017-02-06 12:35:00,63.38,63.38,63.33,63.36,101394.0,57.2165,57.2165,57.1714,57.1985,101394.0
2017-02-06 12:40:00,63.37,63.4,63.35,63.37,146990.0,57.2075,57.2346,57.1895,57.2075,146990.0
2017-02-06 12:45:00,63.38,63.41,63.35,63.41,90794.0,57.2165,57.2436,57.1895,57.2436,90794.0
2017-02-06 12:50:00,63.4,63.49,63.39,63.47,349832.0,57.2346,57.3158,57.2256,57.2978,349832.0
2017-02-06 12:55:00,63.48,63.49,63.41,63.44,307598.0,57.3068,57.3158,57.2436,57.2707,307598.0
2017-02-06 13:00:00,63.44,63.44,63.38,63.39,234053.0,57.2707,57.2707,57.2165,57.2256,234053.0
2017-02-06 13:05:00,63.39,63.46,63.38,63.46,185779.0,57.2256,57.2888,57.2165,57.2888,185779.0
2017-02-06 13:10:00,63.45,63.46,63.4,63.4,127638.0,57.2797,57.2888,57.2346,57.2346,127638.0
2017-02-06 13:15:00,63.41,63.45,63.4,63.4,150599.0,57.2436,57.2797,57.2346,57.2346,150599.0
2017-02-06 13:20:00,63.41,63.47,63.41,63.45,159670.0,57.2436,57.2978,57.2436,57.2797,159670.0
2017-02-06 13:25:00,63.45,63.45,63.42,63.44,95890.0,57.2797,57.2797,57.2526,57.2707,95890.0
2017-02-06 13:30:00,63.43,63.44,63.4,63.43,94543.0,57.2617,57.2707,57.2346,57.2617,94543.0
2017-02-06 13:35:00,63.43,63.44,63.39,63.4,135994.0,57.2617,57.2707,57.2256,57.2346,135994.0
2017-02-06 13:40:00,63.41,63.43,63.39,63.43,106525.0,57.2436,57.2617,57.2256,57.2617,106525.0
2017-02-06 13:45:00,63.43,63.45,63.4,63.44,87404.0,57.2617,57.2797,57.2346,57.2707,87404.0
2017-02-06 13:50:00,63.45,63.5,63.43,63.47,243398.0,57.2797,57.3249,57.2617,57.2978,243398.0
2017-02-06 13:55:00,63.47,63.49,63.46,63.48,88000.0,57.2978,57.3158,57.2888,57.3068,88000.0
2017-02-06 14:00:00,63.47,63.49,63.45,63.46,91484.0,57.2978,57.3158,57.2797,57.2888,91484.0
2017-02-06 14:05:00,63.47,63.49,63.45,63.48,73576.0,57.2978,57.3158,57.2797,57.3068,73576.0
2017-02-06 14:10:00,63.47,63.51,63.47,63.49,175467.0,57.2978,57.3339,57.2978,57.3158,175467.0
2017-02-06 14:15:00,63.49,63.5,63.45,63.48,162929.0,57.3158,57.3249,57.2797,57.3068,162929.0
2017-02-06 14:20:00,63.48,63.51,63.46,63.49,158817.0,57.3068,57.3339,57.2888,57.3158,158817.0
2017-02-06 14:25:00,63.49,63.52,63.47,63.5,92618.0,57.3158,57.3429,57.2978,57.3249,92618.0
2017-02-06 14:30:00,63.5,63.54,63.5,63.51,143624.0,57.3249,57.361,57.3249,57.3339,143624.0
2017-02-06 14:35:00,63.52,63.52,63.48,63.5,63140.0,57.3429,57.3429,57.3068,57.3249,63140.0
2017-02-06 14:40:00,63.51,63.54,63.5,63.53,76654.0,57.3339,57.361,57.3249,57.352,76654.0
2017-02-06 14:45:00,63.53,63.53,63.46,63.48,350351.0,57.352,57.352,57.2888,57.3068,350351.0
2017-02-06 14:50:00,63.49,63.49,63.44,63.46,215465.0,57.3158,57.3158,57.2707,57.2888,215465.0
2017-02-06 14:55:00,63.46,63.51,63.44,63.5,200945.0,57.2888,57.3339,57.2707,57.3249,200945.0
2017-02-06 15:00:00,63.5,63.52,63.49,63.51,80847.0,57.3249,57.3429,57.3158,57.3339,80847.0
2017-02-06 15:05:00,63.51,63.53,63.49,63.53,159163.0,57.3339,57.352,57.3158,57.352,159163.0
2017-02-06 15:10:00,63.53,63.54,63.49,63.49,118378.0,57.352,57.361,57.3158,57.3158,118378.0
2017-02-06 15:15:00,63.49,63.56,63.49,63.55,279176.0,57.3158,57.379,57.3158,57.37,279176.0
2017-02-06 15:20:00,63.55,63.57,63.53,63.57,195693.0,57.37,57.3881,57.352,57.3881,195693.0
2017-02-06 15:25:00,63.57,63.58,63.55,63.57,164646.0,57.3881,57.3971,57.37,57.3881,164646.0
2017-02-06 15:30:00,63.57,63.58,63.55,63.55,150979.0,57.3881,57.3971,57.37,57.37,150979.0
2017-02-06 15:35:00,63.55,63.57,63.54,63.57,120971.0,57.37,57.3881,57.361,57.3881,120971.0
2017-02-06 15:40:00,63.57,63.6,63.55,63.55,271633.0,57.3881,57.4151,57.37,57.37,271633.0
2017-02-06 15:45:00,63.55,63.58,63.5,63.5,249732.0,57.37,57.3971,57.3249,57.3249,249732.0
2017-02-06 15:50:00,63.5,63.57,63.5,63.57,464519.0,57.3249,57.3881,57.3249,57.3881,464519.0
2017-02-06 15:55:00,63.57,63.65,63.56,63.63,1454940.0,57.3881,57.4603,57.379,57.4422,1454940.0
2017-02-07 09:30:00,63.71,63.8,63.52,63.53,739750.0,57.5144,57.5957,57.3429,57.352,739750.0
2017-02-07 09:35:00,63.53,63.57,63.38,63.43,572197.0,57.352,57.3881,57.2165,57.2617,572197.0
2017-02-07 09:40:00,63.43,63.51,63.23,63.49,616742.0,57.2617,57.3339,57.0811,57.3158,616742.0
2017-02-07 09:45:00,63.49,63.61,63.42,63.43,319392.0,57.3158,57.4242,57.2526,57.2617,319392.0
2017-02-07 09:50:00,63.42,63.54,63.41,63.52,212341.0,57.2526,57.361,57.2436,57.3429,212341.0
2017-02-07 09:55:00,63.52,63.54,63.41,63.45,280516.0,57.3429,57.361,57.2436,57.2797,280516.0
2017-02-07 10:00:00,63.45,63.54,63.45,63.48,171373.0,57.2797,57.361,57.2797,57.3068,171373.0
2017-02-07 10:05:00,63.49,63.6,63.48,63.57,275182.0,57.3158,57.4151,57.3068,57.3881,275182.0
2017-02-07 10:10:00,63.57,63.63,63.54,63.57,238607.0,57.3881,57.4422,57.361,57.3881,238607.0
2017-02-07 10:15:00,63.56,63.58,63.52,63.53,262002.0,57.379,57.3971,57.3429,57.352,262002.0
2017-02-07 10:20:00,63.52,63.52,63.41,63.43,287464.0,57.3429,57.3429,57.2436,57.2617,287464.0
2017-02-07 10:25:00,63.42,63.44,63.34,63.35,261987.0,57.2526,57.2707,57.1804,57.1895,261987.0
2017-02-07 10:30:00,63.35,63.43,63.34,63.4,204148.0,57.1895,57.2617,57.1804,57.2346,204148.0
2017-02-07 10:35:00,63.4,63.47,63.39,63.42,245413.0,57.2346,57.2978,57.2256,57.2526,245413.0
2017-02-07 10:40:00,63.43,63.53,63.42,63.53,200839.0,57.2617,57.352,57.2526,57.352,200839.0
2017-02-07 10:45:00,63.53,63.58,63.52,63.56,180324.0,57.352,57.3971,57.3429,57.379,180324.0
2017-02-07 10:50:00,63.56,63.6,63.53,63.55,166602.0,57.379,57.4151,57.352,57.37,166602.0
2017-02-07 10:55:00,63.55,63.57,63.53,63.54,99167.0,57.37,57.3881,57.352,57.361,99167.0
2017-02-07 11:00:00,63.53,63.55,63.5,63.54,200831.0,57.352,57.37,57.3249,57.361,200831.0
2017-02-07 11:05:00,63.54,63.55,63.48,63.49,195481.0,57.361,57.37,57.3068,57.3158,195481.0
2017-02-07 11:10:00,63.48,63.5,63.46,63.49,139365.0,57.3068,57.3249,57.2888,57.3158,139365.0
2017-02-07 11:15:00,63.48,63.51,63.42,63.42,218137.0,57.3068,57.3339,57.2526,57.2526,218137.0
2017-02-07 11:20:00,63.42,63.43,63.37,63.4,167463.0,57.2526,57.2617,57.2075,57.2346,167463.0
2017-02-07 11:25:00,63.4,63.44,63.36,63.43,190150.0,57.2346,57.2707,57.1985,57.2617,190150.0
2017-02-07 11:30:00,63.44,63.45,63.41,63.42,101064.0,57.2707,57.2797,57.2436,57.2526,101064.0
2017-02-07 11:35:00,63.43,63.43,63.39,63.43,114150.0,57.2617,57.2617,57.2256,57.2617,114150.0
2017-02-07 11:40:00,63.43,63.43,63.37,63.4,140087.0,57.2617,57.2617,57.2075,57.2346,140087.0
2017-02-07 11:45:00,63.4,63.44,63.39,63.43,111672.0,57.2346,57.2707,57.2256,57.2617,111672.0
2017-02-07 11:50:00,63.44,63.48,63.43,63.48,67880.0,57.2707,57.3068,57.2617,57.3068,67880.0
2017-02-07 11:55:00,63.48,63.49,63.44,63.45,67789.0,57.3068,57.3158,57.2707,57.2797,67789.0
2017-02-07 12:00:00,63.44,63.51,63.43,63.5,139624.0,57.2707,57.3339,57.2617,57.3249,139624.0
2017-02-07 12:05:00,63.5,63.51,63.45,63.46,105530.0,57.3249,57.3339,57.2797,57.2888,105530.0
2017-02-07 12:10:00,63.47,63.5,63.46,63.47,102734.0,57.2978,57.3249,57.2888,57.2978,102734.0
2017-02-07 12:15:00,63.47,63.47,63.43,63.46,107553.0,57.2978,57.2978,57.2617,57.2888,107553.0
2017-02-07 12:20:00,63.46,63.46,63.42,63.46,95266.0,57.2888,57.2888,57.2526,57.2888,95266.0
2017-02-07 12:25:00,63.46,63.46,63.38,63.39,131939.0,57.2888,57.2888,57.2165,57.2256,131939.0
2017-02-07 12:30:00,63.39,63.42,63.36,63.38,114213.0,57.2256,57.2526,57.1985,57.2165,114213.0
2017-02-07 12:35:00,63.38,63.44,63.37,63.43,113707.0,57.2165,57.2707,57.2075,57.2617,113707.0
2017-02-07 12:40:00,63.43,63.44,63.34,63.35,139857.0,57.2617,57.2707,57.1804,57.1895,139857.0
2017-02-07 12:45:00,63.35,63.41,63.33,63.34,177851.0,57.1895,57.2436,57.1714,57.1804,177851.0
2017-02-07 12:50:00,63.34,63.4,63.32,63.39,129296.0,57.1804,57.2346,57.1624,57.2256,129296.0
2017-02-07 12:55:00,63.38,63.43,63.37,63.41,104265.0,57.2165,57.2617,57.2075,57.2436,104265.0
2017-02-07 13:00:00,63.4,63.41,63.35,63.37,88753.0,57.2346,57.2436,57.1895,57.2075,88753.0
2017-02-07 13:05:00,63.37,63.4,63.35,63.4,113699.0,57.2075,57.2346,57.1895,57.2346,113699.0
2017-02-07 13:10:00,63.4,63.45,63.39,63.44,97767.0,57.2346,57.2797,57.2256,57.2707,97767.0
2017-02-07 13:15:00,63.44,63.48,63.44,63.46,102708.0,57.2707,57.3068,57.2707,57.2888,102708.0
2017-02-07 13:20:00,63.46,63.48,63.44,63.47,159561.0,57.2888,57.3068,57.2707,57.2978,159561.0
2017-02-07 13:25:00,63.47,63.49,63.47,63.47,79463.0,57.2978,57.3158,57.2978,57.2978,79463.0
2017-02-07 13:30:00,63.47,63.49,63.46,63.46,77653.0,57.2978,57.3158,57.2888,57.2888,77653.0
2017-02-07 13:35:00,63.47,63.48,63.42,63.43,98434.0,57.2978,57.3068,57.2526,57.2617,98434.0
2017-02-07 13:40:00,63.43,63.44,63.39,63.41,97522.0,57.2617,57.2707,57.2256,57.2436,97522.0
2017-02-07 13:45:00,63.42,63.45,63.41,63.41,150146.0,57.2526,57.2797,57.2436,57.2436,150146.0
2017-02-07 13:50:00,63.41,63.46,63.4,63.42,120945.0,57.2436,57.2888,57.2346,57.2526,120945.0
2017-02-07 13:55:00,63.41,63.44,63.4,63.42,91127.0,57.2436,57.2707,57.2346,57.2526,91127.0
2017-02-07 14:00:00,63.43,63.45,63.4,63.43,118903.0,57.2617,57.2797,57.2346,57.2617,118903.0
2017-02-07 14:05:00,63.43,63.43,63.39,63.41,132009.0,57.2617,57.2617,57.2256,57.2436,132009.0
2017-02-07 14:10:00,63.41,63.42,63.35,63.36,186193.0,57.2436,57.2526,57.1895,57.1985,186193.0
2017-02-07 14:15:00,63.36,63.39,63.34,63.39,194309.0,57.1985,57.2256,57.1804,57.2256,194309.0
2017-02-07 14:20:00,63.39,63.39,63.34,63.35,159279.0,57.2256,57.2256,57.1804,57.1895,159279.0
2017-02-07 14:25:00,63.35,63.39,63.34,63.36,158659.0,57.1895,57.2256,57.1804,57.1985,158659.0
2017-02-07 14:30:00,63.35,63.4,63.34,63.37,135778.0,57.1895,57.2346,57.1804,57.2075,135778.0
2017-02-07 14:35:00,63.38,63.39,63.34,63.36,193204.0,57.2165,57.2256,57.1804,57.1985,193204.0
2017-02-07 14:40:00,63.35,63.36,63.33,63.36,110686.0,57.1895,57.1985,57.1714,57.1985,110686.0
2017-02-07 14:45:00,63.35,63.36,63.33,63.33,114061.0,57.1895,57.1985,57.1714,57.1714,114061.0
2017-02-07 14:50:00,63.34,63.37,63.33,63.37,105366.0,57.1804,57.2075,57.1714,57.2075,105366.0
2017-02-07 14:55:00,63.36,63.38,63.34,63.36,126099.0,57.1985,57.2165,57.1804,57.1985,126099.0
2017-02-07 15:00:00,63.35,63.43,63.35,63.41,163922.0,57.1895,57.2617,57.1895,57.2436,163922.0
2017-02-07 15:05:00,63.4,63.41,63.37,63.38,146927.0,57.2346,57.2436,57.2075,57.2165,146927.0
2017-02-07 15:10:00,63.37,63.39,63.35,63.36,114022.0,57.2075,57.2256,57.1895,57.1985,114022.0
2017-02-07 15:15:00,63.36,63.36,63.32,63.32,130199.0,57.1985,57.1985,57.1624,57.1624,130199.0
2017-02-07 15:20:00,63.32,63.37,63.31,63.32,221336.0,57.1624,57.2075,57.1533,57.1624,221336.0
2017-02-07 15:25:00,63.32,63.35,63.31,63.35,150679.0,57.1624,57.1895,57.1533,57.1895,150679.0
2017-02-07 15:30:00,63.35,63.35,63.31,63.32,180530.0,57.1895,57.1895,57.1533,57.1624,180530.0
2017-02-07 15:35:00,63.31,63.32,63.28,63.3,205965.0,57.1533,57.1624,57.1263,57.1443,205965.0
2017-02-07 15:40:00,63.3,63.31,63.27,63.28,248287.0,57.1443,57.1533,57.1172,57.1263,248287.0
2017-02-07 15:45:00,63.28,63.29,63.23,63.29,352339.0,57.1263,57.1353,57.0811,57.1353,352339.0
2017-02-07 15:50:00,63.31,63.34,63.29,63.32,510760.0,57.1533,57.1804,57.1353,57.1624,510760.0
2017-02-07 15:55:00,63.33,63.43,63.32,63.42,1767960.0,57.1714,57.2617,57.1624,57.2526,1767960.0
2017-02-08 09:30:00,63.56,63.81,63.48,63.57,822969.0,57.379,57.6047,57.3068,57.3881,822969.0
2017-02-08 09:35:00,63.57,63.61,63.42,63.47,362447.0,57.3881,57.4242,57.2526,57.2978,362447.0
2017-02-08 09:40:00,63.46,63.5,63.31,63.31,245366.0,57.2888,57.3249,57.1533,57.1533,245366.0
2017-02-08 09:45:00,63.31,63.34,63.22,63.25,379335.0,57.1533,57.1804,57.0721,57.0992,379335.0
2017-02-08 09:50:00,63.24,63.44,63.24,63.38,235463.0,57.0902,57.2707,57.0902,57.2165,235463.0
2017-02-08 09:55:00,63.38,63.45,63.37,63.45,184648.0,57.2165,57.2797,57.2075,57.2797,184648.0
2017-02-08 10:00:00,63.45,63.49,63.4,63.45,150452.0,57.2797,57.3158,57.2346,57.2797,150452.0
2017-02-08 10:05:00,63.45,63.49,63.43,63.47,155728.0,57.2797,57.3158,57.2617,57.2978,155728.0
2017-02-08 10:10:00,63.47,63.68,63.45,63.68,473057.0,57.2978,57.4874,57.2797,57.4874,473057.0
2017-02-08 10:15:00,63.68,63.73,63.61,63.66,333640.0,57.4874,57.5325,57.4242,57.4693,333640.0
2017-02-08 10:20:00,63.65,63.66,63.55,63.57,257711.0,57.4603,57.4693,57.37,57.3881,257711.0
2017-02-08 10:25:00,63.58,63.6,63.49,63.5,249596.0,57.3971,57.4151,57.3158,57.3249,249596.0
2017-02-08 10:30:00,63.5,63.56,63.48,63.48,163933.0,57.3249,57.379,57.3068,57.3068,163933.0
2017-02-08 10:35:00,63.49,63.52,63.46,63.5,477063.0,57.3158,57.3429,57.2888,57.3249,477063.0
2017-02-08 10:40:00,63.51,63.62,63.45,63.57,434057.0,57.3339,57.4332,57.2797,57.3881,434057.0
2017-02-08 10:45:00,63.57,63.63,63.56,63.57,118771.0,57.3881,57.4422,57.379,57.3881,118771.0
2017-02-08 10:50:00,63.57,63.6,63.53,63.58,195854.0,57.3881,57.4151,57.352,57.3971,195854.0
2017-02-08 10:55:00,63.59,63.62,63.58,63.6,114175.0,57.4061,57.4332,57.3971,57.4151,114175.0
2017-02-08 11:00:00,63.6,63.62,63.57,63.59,154322.0,57.4151,57.4332,57.3881,57.4061,154322.0
2017-02-08 11:05:00,63.59,63.6,63.52,63.53,101258.0,57.4061,57.4151,57.3429,57.352,101258.0
2017-02-08 11:10:00,63.53,63.55,63.51,63.54,125013.0,57.352,57.37,57.3339,57.361,125013.0
2017-02-08 11:15:00,63.54,63.57,63.51,63.56,111016.0,57.361,57.3881,57.3339,57.379,111016.0
2017-02-08 11:20:00,63.56,63.58,63.53,63.53,97303.0,57.379,57.3971,57.352,57.352,97303.0
2017-02-08 11:25:00,63.53,63.55,63.5,63.51,109470.0,57.352,57.37,57.3249,57.3339,109470.0
2017-02-08 11:30:00,63.51,63.52,63.48,63.48,108489.0,57.3339,57.3429,57.3068,57.3068,108489.0
2017-02-08 11:35:00,63.49,63.52,63.46,63.5,120808.0,57.3158,57.3429,57.2888,57.3249,120808.0
2017-02-08 11:40:00,63.5,63.5,63.47,63.48,84951.0,57.3249,57.3249,57.2978,57.3068,84951.0
2017-02-08 11:45:00,63.47,63.49,63.45,63.48,176447.0,57.2978,57.3158,57.2797,57.3068,176447.0
2017-02-08 11:50:00,63.47,63.54,63.47,63.52,191678.0,57.2978,57.361,57.2978,57.3429,191678.0
2017-02-08 11:55:00,63.52,63.52,63.48,63.48,207210.0,57.3429,57.3429,57.3068,57.3068,207210.0
2017-02-08 12:00:00,63.48,63.56,63.48,63.55,88006.0,57.3068,57.379,57.3068,57.37,88006.0
2017-02-08 12:05:00,63.55,63.58,63.54,63.58,70448.0,57.37,57.3971,57.361,57.3971,70448.0
2017-02-08 12:10:00,63.57,63.58,63.55,63.56,93056.0,57.3881,57.3971,57.37,57.379,93056.0
2017-02-08 12:15:00,63.55,63.59,63.55,63.59,72805.0,57.37,57.4061,57.37,57.4061,72805.0
2017-02-08 12:20:00,63.58,63.59,63.55,63.57,109632.0,57.3971,57.4061,57.37,57.3881,109632.0
2017-02-08 12:25:00,63.57,63.57,63.48,63.5,238401.0,57.3881,57.3881,57.3068,57.3249,238401.0
2017-02-08 12:30:00,63.49,63.5,63.44,63.44,145422.0,57.3158,57.3249,57.2707,57.2707,145422.0
2017-02-08 12:35:00,63.44,63.48,63.43,63.44,122465.0,57.2707,57.3068,57.2617,57.2707,122465.0
2017-02-08 12:40:00,63.44,63.45,63.43,63.44,54352.0,57.2707,57.2797,57.2617,57.2707,54352.0
2017-02-08 12:45:00,63.44,63.46,63.43,63.45,79592.0,57.2707,57.2888,57.2617,57.2797,79592.0
2017-02-08 12:50:00,63.44,63.45,63.43,63.45,56311.0,57.2707,57.2797,57.2617,57.2797,56311.0
2017-02-08 12:55:00,63.45,63.45,63.41,63.42,63943.0,57.2797,57.2797,57.2436,57.2526,63943.0
2017-02-08 13:00:00,63.41,63.43,63.39,63.42,100283.0,57.2436,57.2617,57.2256,57.2526,100283.0
2017-02-08 13:05:00,63.43,63.45,63.41,63.45,71751.0,57.2617,57.2797,57.2436,57.2797,71751.0
2017-02-08 13:10:00,63.45,63.47,63.42,63.43,79145.0,57.2797,57.2978,57.2526,57.2617,79145.0
2017-02-08 13:15:00,63.44,63.46,63.41,63.46,548365.0,57.2707,57.2888,57.2436,57.2888,548365.0
2017-02-08 13:20:00,63.46,63.48,63.45,63.48,47916.0,57.2888,57.3068,57.2797,57.3068,47916.0
2017-02-08 13:25:00,63.48,63.5,63.47,63.48,119340.0,57.3068,57.3249,57.2978,57.3068,119340.0
2017-02-08 13:30:00,63.48,63.5,63.47,63.5,84584.0,57.3068,57.3249,57.2978,57.3249,84584.0
2017-02-08 13:35:00,63.5,63.52,63.49,63.51,94680.0,57.3249,57.3429,57.3158,57.3339,94680.0
2017-02-08 13:40:00,63.51,63.51,63.47,63.5,132627.0,57.3339,57.3339,57.2978,57.3249,132627.0
2017-02-08 13:45:00,63.5,63.53,63.47,63.53,105291.0,57.3249,57.352,57.2978,57.352,105291.0
2017-02-08 13:50:00,63.53,63.54,63.48,63.49,138022.0,57.352,57.361,57.3068,57.3158,138022.0
2017-02-08 13:55:00,63.5,63.51,63.49,63.5,112715.0,57.3249,57.3339,57.3158,57.3249,112715.0
2017-02-08 14:00:00,63.49,63.5,63.48,63.49,70228.0,57.3158,57.3249,57.3068,57.3158,70228.0
2017-02-08 14:05:00,63.49,63.49,63.44,63.44,113084.0,57.3158,57.3158,57.2707,57.2707,113084.0
2017-02-08 14:10:00,63.44,63.48,63.43,63.48,74615.0,57.2707,57.3068,57.2617,57.3068,74615.0
2017-02-08 14:15:00,63.48,63.53,63.46,63.53,178288.0,57.3068,57.352,57.2888,57.352,178288.0
2017-02-08 14:20:00,63.53,63.53,63.49,63.51,108160.0,57.352,57.352,57.3158,57.3339,108160.0
2017-02-08 14:25:00,63.51,63.53,63.49,63.5,92227.0,57.3339,57.352,57.3158,57.3249,92227.0
2017-02-08 14:30:00,63.49,63.53,63.48,63.53,105968.0,57.3158,57.352,57.3068,57.352,105968.0
2017-02-08 14:35:00,63.53,63.53,63.46,63.48,149035.0,57.352,57.352,57.2888,57.3068,149035.0
2017-02-08 14:40:00,63.47,63.5,63.45,63.45,152980.0,57.2978,57.3249,57.2797,57.2797,152980.0
2017-02-08 14:45:00,63.45,63.46,63.39,63.39,158406.0,57.2797,57.2888,57.2256,57.2256,158406.0
2017-02-08 14:50:00,63.39,63.4,63.35,63.4,266734.0,57.2256,57.2346,57.1895,57.2346,266734.0
2017-02-08 14:55:00,63.39,63.42,63.35,63.35,210673.0,57.2256,57.2526,57.1895,57.1895,210673.0
2017-02-08 15:00:00,63.35,63.39,63.28,63.37,229346.0,57.1895,57.2256,57.1263,57.2075,229346.0
2017-02-08 15:05:00,63.37,63.42,63.35,63.4,174489.0,57.2075,57.2526,57.1895,57.2346,174489.0
2017-02-08 15:10:00,63.4,63.42,63.38,63.41,85002.0,57.2346,57.2526,57.2165,57.2436,85002.0
2017-02-08 15:15:00,63.4,63.43,63.39,63.43,77902.0,57.2346,57.2617,57.2256,57.2617,77902.0
2017-02-08 15:20:00,63.43,63.44,63.41,63.43,106383.0,57.2617,57.2707,57.2436,57.2617,106383.0
2017-02-08 15:25:00,63.42,63.46,63.42,63.46,145773.0,57.2526,57.2888,57.2526,57.2888,145773.0
2017-02-08 15:30:00,63.46,63.47,63.44,63.46,114348.0,57.2888,57.2978,57.2707,57.2888,114348.0
2017-02-08 15:35:00,63.46,63.48,63.45,63.46,102734.0,57.2888,57.3068,57.2797,57.2888,102734.0
2017-02-08 15:40:00,63.47,63.47,63.44,63.46,144970.0,57.2978,57.2978,57.2707,57.2888,144970.0
2017-02-08 15:45:00,63.46,63.46,63.42,63.43,271673.0,57.2888,57.2888,57.2526,57.2617,271673.0
2017-02-08 15:50:00,63.43,63.47,63.42,63.44,381044.0,57.2617,57.2978,57.2526,57.2707,381044.0
2017-02-08 15:55:00,63.44,63.44,63.31,63.33,941583.0,57.2707,57.2707,57.1533,57.1714,941583.0
2017-02-09 09:30:00,63.52,63.58,63.32,63.49,758916.0,57.3429,57.3971,57.1624,57.3158,758916.0
2017-02-09 09:35:00,63.49,63.53,63.41,63.46,398647.0,57.3158,57.352,57.2436,57.2888,398647.0
2017-02-09 09:40:00,63.46,63.58,63.45,63.53,250039.0,57.2888,57.3971,57.2797,57.352,250039.0
2017-02-09 09:45:00,63.53,63.56,63.47,63.52,283692.0,57.352,57.379,57.2978,57.3429,283692.0
2017-02-09 09:50:00,63.52,63.55,63.47,63.48,250480.0,57.3429,57.37,57.2978,57.3068,250480.0
2017-02-09 09:55:00,63.49,63.54,63.44,63.53,178918.0,57.3158,57.361,57.2707,57.352,178918.0
2017-02-09 10:00:00,63.53,63.54,63.46,63.54,241581.0,57.352,57.361,57.2888,57.361,241581.0
2017-02-09 10:05:00,63.54,63.59,63.53,63.56,248422.0,57.361,57.4061,57.352,57.379,248422.0
2017-02-09 10:10:00,63.56,63.64,63.53,63.58,265332.0,57.379,57.4513,57.352,57.3971,265332.0
2017-02-09 10:15:00,63.58,63.62,63.56,63.61,295057.0,57.3971,57.4332,57.379,57.4242,295057.0
2017-02-09 10:20:00,63.62,63.73,63.6,63.69,412862.0,57.4332,57.5325,57.4151,57.4964,412862.0
2017-02-09 10:25:00,63.69,63.74,63.67,63.73,206309.0,57.4964,57.5415,57.4783,57.5325,206309.0
2017-02-09 10:30:00,63.73,63.77,63.72,63.74,344375.0,57.5325,57.5686,57.5235,57.5415,344375.0
2017-02-09 10:35:00,63.74,63.74,63.69,63.72,278181.0,57.5415,57.5415,57.4964,57.5235,278181.0
2017-02-09 10:40:00,63.72,63.78,63.71,63.76,314955.0,57.5235,57.5776,57.5144,57.5596,314955.0
2017-02-09 10:45:00,63.75,63.78,63.73,63.78,278685.0,57.5506,57.5776,57.5325,57.5776,278685.0
2017-02-09 10:50:00,63.77,63.79,63.75,63.78,201434.0,57.5686,57.5867,57.5506,57.5776,201434.0
2017-02-09 10:55:00,63.78,63.8,63.73,63.8,234047.0,57.5776,57.5957,57.5325,57.5957,234047.0
2017-02-09 11:00:00,63.8,63.85,63.77,63.8,403942.0,57.5957,57.6408,57.5686,57.5957,403942.0
2017-02-09 11:05:00,63.81,63.9,63.8,63.88,312585.0,57.6047,57.686,57.5957,57.6679,312585.0
2017-02-09 11:10:00,63.89,63.96,63.86,63.95,365903.0,57.6769,57.7401,57.6499,57.7311,365903.0
2017-02-09 11:15:00,63.95,64.05,63.94,64.05,483644.0,57.7311,57.8214,57.7221,57.8214,483644.0
2017-02-09 11:20:00,64.05,64.18,64.04,64.13,746015.0,57.8214,57.9387,57.8124,57.8936,746015.0
2017-02-09 11:25:00,64.13,64.14,64.09,64.12,310812.0,57.8936,57.9026,57.8575,57.8846,310812.0
2017-02-09 11:30:00,64.13,64.25,64.12,64.25,396496.0,57.8936,58.0019,57.8846,58.0019,396496.0
2017-02-09 11:35:00,64.25,64.32,64.23,64.3,352180.0,58.0019,58.0651,57.9839,58.0471,352180.0
2017-02-09 11:40:00,64.31,64.44,64.29,64.39,499411.0,58.0561,58.1735,58.038,58.1283,499411.0
2017-02-09 11:45:00,64.39,64.4,64.28,64.3,234914.0,58.1283,58.1373,58.029,58.0471,234914.0
2017-02-09 11:50:00,64.29,64.34,64.26,64.34,223400.0,58.038,58.0832,58.011,58.0832,223400.0
2017-02-09 11:55:00,64.33,64.34,64.29,64.32,203259.0,58.0742,58.0832,58.038,58.0651,203259.0
2017-02-09 12:00:00,64.31,64.33,64.3,64.31,150249.0,58.0561,58.0742,58.0471,58.0561,150249.0
2017-02-09 12:05:00,64.31,64.32,64.2,64.2,228702.0,58.0561,58.0651,57.9568,57.9568,228702.0
2017-02-09 12:10:00,64.2,64.27,64.2,64.23,250238.0,57.9568,58.02,57.9568,57.9839,250238.0
2017-02-09 12:15:00,64.22,64.25,64.21,64.23,97973.0,57.9749,58.0019,57.9658,57.9839,97973.0
2017-02-09 12:20:00,64.23,64.24,64.12,64.12,899769.0,57.9839,57.9929,57.8846,57.8846,899769.0
2017-02-09 12:25:00,64.12,64.17,64.11,64.17,153753.0,57.8846,57.9297,57.8755,57.9297,153753.0
2017-02-09 12:30:00,64.17,64.22,64.15,64.19,99126.0,57.9297,57.9749,57.9117,57.9478,99126.0
2017-02-09 12:35:00,64.19,64.2,64.15,64.16,140661.0,57.9478,57.9568,57.9117,57.9207,140661.0
2017-02-09 12:40:00,64.15,64.16,64.09,64.14,291914.0,57.9117,57.9207,57.8575,57.9026,291914.0
2017-02-09 12:45:00,64.14,64.15,64.1,64.13,134549.0,57.9026,57.9117,57.8665,57.8936,134549.0
2017-02-09 12:50:00,64.12,64.16,64.11,64.15,94329.0,57.8846,57.9207,57.8755,57.9117,94329.0
2017-02-09 12:55:00,64.14,64.15,64.12,64.15,61841.0,57.9026,57.9117,57.8846,57.9117,61841.0
2017-02-09 13:00:00,64.14,64.15,64.12,64.14,106328.0,57.9026,57.9117,57.8846,57.9026,106328.0
2017-02-09 13:05:00,64.14,64.17,64.12,64.17,86252.0,57.9026,57.9297,57.8846,57.9297,86252.0
2017-02-09 13:10:00,64.17,64.18,64.15,64.17,110647.0,57.9297,57.9387,57.9117,57.9297,110647.0
2017-02-09 13:15:00,64.17,64.19,64.16,64.17,169933.0,57.9297,57.9478,57.9207,57.9297,169933.0
2017-02-09 13:20:00,64.17,64.18,64.15,64.17,116749.0,57.9297,57.9387,57.9117,57.9297,116749.0
2017-02-09 13:25:00,64.17,64.18,64.14,64.16,127804.0,57.9297,57.9387,57.9026,57.9207,127804.0
2017-02-09 13:30:00,64.16,64.16,64.12,64.15,142678.0,57.9207,57.9207,57.8846,57.9117,142678.0
2017-02-09 13:35:00,64.15,64.16,64.11,64.13,96587.0,57.9117,57.9207,57.8755,57.8936,96587.0
2017-02-09 13:40:00,64.13,64.16,64.12,64.16,95045.0,57.8936,57.9207,57.8846,57.9207,95045.0
2017-02-09 13:45:00,64.16,64.17,64.14,64.16,90449.0,57.9207,57.9297,57.9026,57.9207,90449.0
2017-02-09 13:50:00,64.16,64.18,64.15,64.17,96496.0,57.9207,57.9387,57.9117,57.9297,96496.0
2017-02-09 13:55:00,64.17,64.17,64.15,64.17,62614.0,57.9297,57.9297,57.9117,57.9297,62614.0
2017-02-09 14:00:00,64.17,64.18,64.14,64.14,107645.0,57.9297,57.9387,57.9026,57.9026,107645.0
2017-02-09 14:05:00,64.15,64.16,64.13,64.14,96427.0,57.9117,57.9207,57.8936,57.9026,96427.0
2017-02-09 14:10:00,64.14,64.18,64.14,64.16,98528.0,57.9026,57.9387,57.9026,57.9207,98528.0
2017-02-09 14:15:00,64.16,64.18,64.15,64.17,91356.0,57.9207,57.9387,57.9117,57.9297,91356.0
2017-02-09 14:20:00,64.17,64.2,64.17,64.18,141373.0,57.9297,57.9568,57.9297,57.9387,141373.0
2017-02-09 14:25:00,64.18,64.2,64.16,64.17,91894.0,57.9387,57.9568,57.9207,57.9297,91894.0
2017-02-09 14:30:00,64.16,64.17,64.15,64.15,55675.0,57.9207,57.9297,57.9117,57.9117,55675.0
2017-02-09 14:35:00,64.16,64.2,64.15,64.2,160473.0,57.9207,57.9568,57.9117,57.9568,160473.0
2017-02-09 14:40:00,64.2,64.21,64.16,64.17,151459.0,57.9568,57.9658,57.9207,57.9297,151459.0
2017-02-09 14:45:00,64.16,64.18,64.15,64.17,168817.0,57.9207,57.9387,57.9117,57.9297,168817.0
2017-02-09 14:50:00,64.17,64.18,64.16,64.17,94018.0,57.9297,57.9387,57.9207,57.9297,94018.0
2017-02-09 14:55:00,64.18,64.21,64.17,64.19,214438.0,57.9387,57.9658,57.9297,57.9478,214438.0
2017-02-09 15:00:00,64.2,64.2,64.17,64.18,102875.0,57.9568,57.9568,57.9297,57.9387,102875.0
2017-02-09 15:05:00,64.17,64.2,64.17,64.2,170914.0,57.9297,57.9568,57.9297,57.9568,170914.0
2017-02-09 15:10:00,64.19,64.2,64.13,64.13,217253.0,57.9478,57.9568,57.8936,57.8936,217253.0
2017-02-09 15:15:00,64.14,64.16,64.11,64.12,212140.0,57.9026,57.9207,57.8755,57.8846,212140.0
2017-02-09 15:20:00,64.13,64.13,64.08,64.1,267351.0,57.8936,57.8936,57.8485,57.8665,267351.0
2017-02-09 15:25:00,64.11,64.11,64.08,64.09,159078.0,57.8755,57.8755,57.8485,57.8575,159078.0
2017-02-09 15:30:00,64.08,64.09,64.0,64.07,409298.0,57.8485,57.8575,57.7762,57.8394,409298.0
2017-02-09 15:35:00,64.07,64.12,64.06,64.11,223060.0,57.8394,57.8846,57.8304,57.8755,223060.0
2017-02-09 15:40:00,64.11,64.12,64.08,64.12,244196.0,57.8755,57.8846,57.8485,57.8846,244196.0
2017-02-09 15:45:00,64.12,64.12,64.05,64.06,286886.0,57.8846,57.8846,57.8214,57.8304,286886.0
2017-02-09 15:50:00,64.06,64.11,64.06,64.11,469719.0,57.8304,57.8755,57.8304,57.8755,469719.0
2017-02-09 15:55:00,64.1,64.12,64.01,64.06,972124.0,57.8665,57.8846,57.7853,57.8304,972124.0
2017-02-10 09:30:00,64.25,64.3,64.06,64.13,908488.0,58.0019,58.0471,57.8304,57.8936,908488.0
2017-02-10 09:35:00,64.11,64.15,64.07,64.1,384005.0,57.8755,57.9117,57.8394,57.8665,384005.0
2017-02-10 09:40:00,64.1,64.18,64.09,64.15,341609.0,57.8665,57.9387,57.8575,57.9117,341609.0
2017-02-10 09:45:00,64.15,64.17,64.09,64.14,244122.0,57.9117,57.9297,57.8575,57.9026,244122.0
2017-02-10 09:50:00,64.14,64.15,64.08,64.14,280099.0,57.9026,57.9117,57.8485,57.9026,280099.0
2017-02-10 09:55:00,64.13,64.15,64.05,64.08,193354.0,57.8936,57.9117,57.8214,57.8485,193354.0
2017-02-10 10:00:00,64.08,64.15,64.06,64.12,272289.0,57.8485,57.9117,57.8304,57.8846,272289.0
2017-02-10 10:05:00,64.13,64.15,64.06,64.13,297578.0,57.8936,57.9117,57.8304,57.8936,297578.0
2017-02-10 10:10:00,64.12,64.21,64.11,64.21,256823.0,57.8846,57.9658,57.8755,57.9658,256823.0
2017-02-10 10:15:00,64.21,64.28,64.2,64.22,302213.0,57.9658,58.029,57.9568,57.9749,302213.0
2017-02-10 10:20:00,64.22,64.25,64.2,64.23,176699.0,57.9749,58.0019,57.9568,57.9839,176699.0
2017-02-10 10:25:00,64.23,64.3,64.22,64.29,149629.0,57.9839,58.0471,57.9749,58.038,149629.0
2017-02-10 10:30:00,64.29,64.3,64.26,64.27,183363.0,58.038,58.0471,58.011,58.02,183363.0
2017-02-10 10:35:00,64.27,64.27,64.21,64.25,270682.0,58.02,58.02,57.9658,58.0019,270682.0
2017-02-10 10:40:00,64.25,64.26,64.22,64.24,246414.0,58.0019,58.011,57.9749,57.9929,246414.0
2017-02-10 10:45:00,64.25,64.25,64.22,64.23,183506.0,58.0019,58.0019,57.9749,57.9839,183506.0
2017-02-10 10:50:00,64.23,64.25,64.19,64.19,151065.0,57.9839,58.0019,57.9478,57.9478,151065.0
2017-02-10 10:55:00,64.18,64.23,64.17,64.22,112841.0,57.9387,57.9839,57.9297,57.9749,112841.0
2017-02-10 11:00:00,64.23,64.23,64.14,64.17,186490.0,57.9839,57.9839,57.9026,57.9297,186490.0
2017-02-10 11:05:00,64.16,64.2,64.16,64.19,119334.0,57.9207,57.9568,57.9207,57.9478,119334.0
2017-02-10 11:10:00,64.19,64.24,64.18,64.23,136483.0,57.9478,57.9929,57.9387,57.9839,136483.0
2017-02-10 11:15:00,64.23,64.24,64.17,64.2,142378.0,57.9839,57.9929,57.9297,57.9568,142378.0
2017-02-10 11:20:00,64.21,64.22,64.15,64.18,175670.0,57.9658,57.9749,57.9117,57.9387,175670.0
2017-02-10 11:25:00,64.18,64.19,64.13,64.16,155424.0,57.9387,57.9478,57.8936,57.9207,155424.0
2017-02-10 11:30:00,64.16,64.21,64.14,64.14,227418.0,57.9207,57.9658,57.9026,57.9026,227418.0
2017-02-10 11:35:00,64.14,64.16,64.12,64.15,103630.0,57.9026,57.9207,57.8846,57.9117,103630.0
2017-02-10 11:40:00,64.14,64.19,64.13,64.19,115903.0,57.9026,57.9478,57.8936,57.9478,115903.0
2017-02-10 11:45:00,64.19,64.2,64.14,64.16,87327.0,57.9478,57.9568,57.9026,57.9207,87327.0
2017-02-10 11:50:00,64.16,64.16,64.12,64.14,137821.0,57.9207,57.9207,57.8846,57.9026,137821.0
2017-02-10 11:55:00,64.13,64.15,64.11,64.14,107120.0,57.8936,57.9117,57.8755,57.9026,107120.0
2017-02-10 12:00:00,64.14,64.14,64.1,64.1,72078.0,57.9026,57.9026,57.8665,57.8665,72078.0
2017-02-10 12:05:00,64.11,64.14,64.09,64.13,143453.0,57.8755,57.9026,57.8575,57.8936,143453.0
2017-02-10 12:10:00,64.14,64.16,64.1,64.14,106755.0,57.9026,57.9207,57.8665,57.9026,106755.0
2017-02-10 12:15:00,64.14,64.16,64.12,64.14,66082.0,57.9026,57.9207,57.8846,57.9026,66082.0
2017-02-10 12:20:00,64.14,64.15,64.1,64.14,153422.0,57.9026,57.9117,57.8665,57.9026,153422.0
2017-02-10 12:25:00,64.14,64.2,64.14,64.19,114671.0,57.9026,57.9568,57.9026,57.9478,114671.0
2017-02-10 12:30:00,64.18,64.22,64.16,64.19,127019.0,57.9387,57.9749,57.9207,57.9478,127019.0
2017-02-10 12:35:00,64.18,64.22,64.17,64.17,66079.0,57.9387,57.9749,57.9297,57.9297,66079.0
2017-02-10 12:40:00,64.18,64.23,64.17,64.2,85187.0,57.9387,57.9839,57.9297,57.9568,85187.0
2017-02-10 12:45:00,64.19,64.2,64.17,64.18,60431.0,57.9478,57.9568,57.9297,57.9387,60431.0
2017-02-10 12:50:00,64.19,64.21,64.16,64.2,96424.0,57.9478,57.9658,57.9207,57.9568,96424.0
2017-02-10 12:55:00,64.19,64.24,64.19,64.22,122375.0,57.9478,57.9929,57.9478,57.9749,122375.0
2017-02-10 13:00:00,64.22,64.23,64.2,64.2,108927.0,57.9749,57.9839,57.9568,57.9568,108927.0
2017-02-10 13:05:00,64.2,64.22,64.18,64.21,84057.0,57.9568,57.9749,57.9387,57.9658,84057.0
2017-02-10 13:10:00,64.21,64.21,64.18,64.19,107646.0,57.9658,57.9658,57.9387,57.9478,107646.0
2017-02-10 13:15:00,64.19,64.22,64.17,64.19,83161.0,57.9478,57.9749,57.9297,57.9478,83161.0
2017-02-10 13:20:00,64.19,64.2,64.15,64.17,122395.0,57.9478,57.9568,57.9117,57.9297,122395.0
2017-02-10 13:25:00,64.17,64.18,64.14,64.17,100751.0,57.9297,57.9387,57.9026,57.9297,100751.0
2017-02-10 13:30:00,64.16,64.18,64.16,64.17,58179.0,57.9207,57.9387,57.9207,57.9297,58179.0
2017-02-10 13:35:00,64.18,64.18,64.16,64.17,56038.0,57.9387,57.9387,57.9207,57.9297,56038.0
2017-02-10 13:40:00,64.18,64.19,64.13,64.13,154293.0,57.9387,57.9478,57.8936,57.8936,154293.0
2017-02-10 13:45:00,64.14,64.19,64.13,64.17,111812.0,57.9026,57.9478,57.8936,57.9297,111812.0
2017-02-10 13:50:00,64.17,64.18,64.13,64.14,65744.0,57.9297,57.9387,57.8936,57.9026,65744.0
2017-02-10 13:55:00,64.13,64.15,64.11,64.11,80963.0,57.8936,57.9117,57.8755,57.8755,80963.0
2017-02-10 14:00:00,64.11,64.12,64.09,64.11,182736.0,57.8755,57.8846,57.8575,57.8755,182736.0
2017-02-10 14:05:00,64.11,64.12,64.09,64.1,162087.0,57.8755,57.8846,57.8575,57.8665,162087.0
2017-02-10 14:10:00,64.1,64.11,64.08,64.09,147432.0,57.8665,57.8755,57.8485,57.8575,147432.0
2017-02-10 14:15:00,64.08,64.1,64.08,64.1,73504.0,57.8485,57.8665,57.8485,57.8665,73504.0
2017-02-10 14:20:00,64.1,64.11,64.07,64.08,117651.0,57.8665,57.8755,57.8394,57.8485,117651.0
2017-02-10 14:25:00,64.08,64.08,64.05,64.08,88816.0,57.8485,57.8485,57.8214,57.8485,88816.0
2017-02-10 14:30:00,64.08,64.09,64.06,64.09,122224.0,57.8485,57.8575,57.8304,57.8575,122224.0
2017-02-10 14:35:00,64.09,64.1,64.06,64.08,110420.0,57.8575,57.8665,57.8304,57.8485,110420.0
2017-02-10 14:40:00,64.09,64.1,64.08,64.08,100010.0,57.8575,57.8665,57.8485,57.8485,100010.0
2017-02-10 14:45:00,64.08,64.11,64.07,64.08,252597.0,57.8485,57.8755,57.8394,57.8485,252597.0
2017-02-10 14:50:00,64.08,64.09,64.05,64.06,190497.0,57.8485,57.8575,57.8214,57.8304,190497.0
2017-02-10 14:55:00,64.06,64.06,64.03,64.03,158304.0,57.8304,57.8304,57.8033,57.8033,158304.0
2017-02-10 15:00:00,64.04,64.12,64.03,64.11,179447.0,57.8124,57.8846,57.8033,57.8755,179447.0
2017-02-10 15:05:00,64.11,64.14,64.1,64.13,183697.0,57.8755,57.9026,57.8665,57.8936,183697.0
2017-02-10 15:10:00,64.13,64.15,64.1,64.11,149078.0,57.8936,57.9117,57.8665,57.8755,149078.0
2017-02-10 15:15:00,64.11,64.12,64.06,64.09,113643.0,57.8755,57.8846,57.8304,57.8575,113643.0
2017-02-10 15:20:00,64.09,64.1,64.06,64.09,124983.0,57.8575,57.8665,57.8304,57.8575,124983.0
2017-02-10 15:25:00,64.09,64.1,64.07,64.1,139380.0,57.8575,57.8665,57.8394,57.8665,139380.0
2017-02-10 15:30:00,64.09,64.11,64.08,64.09,177453.0,57.8575,57.8755,57.8485,57.8575,177453.0
2017-02-10 15:35:00,64.09,64.1,64.07,64.09,136506.0,57.8575,57.8665,57.8394,57.8575,136506.0
2017-02-10 15:40:00,64.09,64.1,64.06,64.06,238310.0,57.8575,57.8665,57.8304,57.8304,238310.0
2017-02-10 15:45:00,64.06,64.07,64.02,64.03,266066.0,57.8304,57.8394,57.7943,57.8033,266066.0
2017-02-10 15:50:00,64.03,64.08,64.01,64.03,621615.0,57.8033,57.8485,57.7853,57.8033,621615.0
2017-02-10 15:55:00,64.03,64.05,63.97,64.0,1536292.0,57.8033,57.8214,57.7492,57.7762,1536292.0
2017-02-13 09:30:00,64.23,64.36,64.14,64.24,845878.0,57.9839,58.1012,57.9026,57.9929,845878.0
2017-02-13 09:35:00,64.24,64.24,64.13,64.2,402078.0,57.9929,57.9929,57.8936,57.9568,402078.0
2017-02-13 09:40:00,64.2,64.3,64.2,64.27,291387.0,57.9568,58.0471,57.9568,58.02,291387.0
2017-02-13 09:45:00,64.27,64.41,64.27,64.35,512889.0,58.02,58.1464,58.02,58.0922,512889.0
2017-02-13 09:50:00,64.36,64.37,64.27,64.37,372618.0,58.1012,58.1103,58.02,58.1103,372618.0
2017-02-13 09:55:00,64.36,64.44,64.35,64.44,543739.0,58.1012,58.1735,58.0922,58.1735,543739.0
2017-02-13 10:00:00,64.44,64.49,64.4,64.48,310149.0,58.1735,58.2186,58.1373,58.2096,310149.0
2017-02-13 10:05:00,64.48,64.58,64.48,64.56,352102.0,58.2096,58.2998,58.2096,58.2818,352102.0
2017-02-13 10:10:00,64.56,64.57,64.49,64.52,256364.0,58.2818,58.2908,58.2186,58.2457,256364.0
2017-02-13 10:15:00,64.51,64.6,64.51,64.58,225530.0,58.2367,58.3179,58.2367,58.2998,225530.0
2017-02-13 10:20:00,64.58,64.6,64.52,64.54,153488.0,58.2998,58.3179,58.2457,58.2637,153488.0
2017-02-13 10:25:00,64.55,64.55,64.49,64.5,148307.0,58.2728,58.2728,58.2186,58.2276,148307.0
2017-02-13 10:30:00,64.51,64.54,64.49,64.54,127544.0,58.2367,58.2637,58.2186,58.2637,127544.0
2017-02-13 10:35:00,64.54,64.55,64.42,64.47,176419.0,58.2637,58.2728,58.1554,58.2005,176419.0
2017-02-13 10:40:00,64.48,64.52,64.46,64.51,125295.0,58.2096,58.2457,58.1915,58.2367,125295.0
2017-02-13 10:45:00,64.52,64.54,64.51,64.53,153831.0,58.2457,58.2637,58.2367,58.2547,153831.0
2017-02-13 10:50:00,64.53,64.54,64.5,64.52,112089.0,58.2547,58.2637,58.2276,58.2457,112089.0
2017-02-13 10:55:00,64.51,64.55,64.5,64.53,121105.0,58.2367,58.2728,58.2276,58.2547,121105.0
2017-02-13 11:00:00,64.53,64.54,64.51,64.51,185000.0,58.2547,58.2637,58.2367,58.2367,185000.0
2017-02-13 11:05:00,64.52,64.54,64.5,64.5,211899.0,58.2457,58.2637,58.2276,58.2276,211899.0
2017-02-13 11:10:00,64.5,64.51,64.47,64.48,145537.0,58.2276,58.2367,58.2005,58.2096,145537.0
2017-02-13 11:15:00,64.49,64.52,64.48,64.51,124598.0,58.2186,58.2457,58.2096,58.2367,124598.0
2017-02-13 11:20:00,64.51,64.52,64.48,64.52,123799.0,58.2367,58.2457,58.2096,58.2457,123799.0
2017-02-13 11:25:00,64.52,64.57,64.51,64.53,234421.0,58.2457,58.2908,58.2367,58.2547,234421.0
2017-02-13 11:30:00,64.52,64.54,64.5,64.5,140857.0,58.2457,58.2637,58.2276,58.2276,140857.0
2017-02-13 11:35:00,64.5,64.56,64.5,64.53,190584.0,58.2276,58.2818,58.2276,58.2547,190584.0
2017-02-13 11:40:00,64.53,64.58,64.52,64.58,102014.0,58.2547,58.2998,58.2457,58.2998,102014.0
2017-02-13 11:45:00,64.58,64.58,64.51,64.52,112832.0,58.2998,58.2998,58.2367,58.2457,112832.0
2017-02-13 11:50:00,64.52,64.55,64.5,64.51,89593.0,58.2457,58.2728,58.2276,58.2367,89593.0
2017-02-13 11:55:00,64.5,64.51,64.45,64.45,119412.0,58.2276,58.2367,58.1825,58.1825,119412.0
2017-02-13 12:00:00,64.45,64.51,64.45,64.48,118910.0,58.1825,58.2367,58.1825,58.2096,118910.0
2017-02-13 12:05:00,64.47,64.48,64.44,64.46,92313.0,58.2005,58.2096,58.1735,58.1915,92313.0
2017-02-13 12:10:00,64.46,64.47,64.44,64.46,94262.0,58.1915,58.2005,58.1735,58.1915,94262.0
2017-02-13 12:15:00,64.46,64.48,64.45,64.47,94825.0,58.1915,58.2096,58.1825,58.2005,94825.0
2017-02-13 12:20:00,64.47,64.49,64.46,64.48,65350.0,58.2005,58.2186,58.1915,58.2096,65350.0
2017-02-13 12:25:00,64.47,64.49,64.46,64.48,69119.0,58.2005,58.2186,58.1915,58.2096,69119.0
2017-02-13 12:30:00,64.48,64.5,64.47,64.48,75265.0,58.2096,58.2276,58.2005,58.2096,75265.0
2017-02-13 12:35:00,64.48,64.51,64.47,64.51,83526.0,58.2096,58.2367,58.2005,58.2367,83526.0
2017-02-13 12:40:00,64.51,64.53,64.49,64.53,78786.0,58.2367,58.2547,58.2186,58.2547,78786.0
2017-02-13 12:45:00,64.53,64.54,64.5,64.51,118977.0,58.2547,58.2637,58.2276,58.2367,118977.0
2017-02-13 12:50:00,64.52,64.56,64.5,64.54,217032.0,58.2457,58.2818,58.2276,58.2637,217032.0
2017-02-13 12:55:00,64.54,64.57,64.52,64.57,101737.0,58.2637,58.2908,58.2457,58.2908,101737.0
2017-02-13 13:00:00,64.56,64.61,64.55,64.56,230646.0,58.2818,58.3269,58.2728,58.2818,230646.0
2017-02-13 13:05:00,64.57,64.58,64.54,64.55,83622.0,58.2908,58.2998,58.2637,58.2728,83622.0
2017-02-13 13:10:00,64.55,64.58,64.54,64.58,88375.0,58.2728,58.2998,58.2637,58.2998,88375.0
2017-02-13 13:15:00,64.58,64.6,64.56,64.6,103308.0,58.2998,58.3179,58.2818,58.3179,103308.0
2017-02-13 13:20:00,64.59,64.61,64.57,64.59,112992.0,58.3089,58.3269,58.2908,58.3089,112992.0
2017-02-13 13:25:00,64.58,64.65,64.58,64.63,156969.0,58.2998,58.363,58.2998,58.345,156969.0
2017-02-13 13:30:00,64.63,64.65,64.6,64.64,132294.0,58.345,58.363,58.3179,58.354,132294.0
2017-02-13 13:35:00,64.64,64.65,64.63,64.63,114727.0,58.354,58.363,58.345,58.345,114727.0
2017-02-13 13:40:00,64.64,64.69,64.63,64.68,230425.0,58.354,58.3991,58.345,58.3901,230425.0
2017-02-13 13:45:00,64.67,64.68,64.64,64.64,77345.0,58.3811,58.3901,58.354,58.354,77345.0
2017-02-13 13:50:00,64.65,64.69,64.64,64.69,134477.0,58.363,58.3991,58.354,58.3991,134477.0
2017-02-13 13:55:00,64.69,64.69,64.67,64.69,92662.0,58.3991,58.3991,58.3811,58.3991,92662.0
2017-02-13 14:00:00,64.69,64.71,64.67,64.7,121099.0,58.3991,58.4172,58.3811,58.4082,121099.0
2017-02-13 14:05:00,64.7,64.74,64.69,64.73,135657.0,58.4082,58.4443,58.3991,58.4353,135657.0
2017-02-13 14:10:00,64.73,64.8,64.72,64.78,263270.0,58.4353,58.4984,58.4262,58.4804,263270.0
2017-02-13 14:15:00,64.77,64.79,64.74,64.79,155438.0,58.4714,58.4894,58.4443,58.4894,155438.0
2017-02-13 14:20:00,64.79,64.86,64.78,64.84,285089.0,58.4894,58.5526,58.4804,58.5346,285089.0
2017-02-13 14:25:00,64.84,64.84,64.8,64.82,165007.0,58.5346,58.5346,58.4984,58.5165,165007.0
2017-02-13 14:30:00,64.82,64.83,64.79,64.81,168656.0,58.5165,58.5255,58.4894,58.5075,168656.0
2017-02-13 14:35:00,64.82,64.83,64.77,64.8,172664.0,58.5165,58.5255,58.4714,58.4984,172664.0
2017-02-13 14:40:00,64.8,64.81,64.77,64.81,170893.0,58.4984,58.5075,58.4714,58.5075,170893.0
2017-02-13 14:45:00,64.81,64.82,64.76,64.77,159688.0,58.5075,58.5165,58.4623,58.4714,159688.0
2017-02-13 14:50:00,64.78,64.79,64.76,64.77,189957.0,58.4804,58.4894,58.4623,58.4714,189957.0
2017-02-13 14:55:00,64.77,64.79,64.73,64.77,224632.0,58.4714,58.4894,58.4353,58.4714,224632.0
2017-02-13 15:00:00,64.77,64.78,64.75,64.76,207219.0,58.4714,58.4804,58.4533,58.4623,207219.0
2017-02-13 15:05:00,64.76,64.77,64.74,64.75,163174.0,58.4623,58.4714,58.4443,58.4533,163174.0
2017-02-13 15:10:00,64.76,64.78,64.73,64.74,265112.0,58.4623,58.4804,58.4353,58.4443,265112.0
2017-02-13 15:15:00,64.74,64.75,64.72,64.72,153340.0,58.4443,58.4533,58.4262,58.4262,153340.0
2017-02-13 15:20:00,64.72,64.73,64.62,64.63,503118.0,58.4262,58.4353,58.336,58.345,503118.0
2017-02-13 15:25:00,64.64,64.68,64.63,64.66,220414.0,58.354,58.3901,58.345,58.3721,220414.0
2017-02-13 15:30:00,64.66,64.67,64.63,64.64,235229.0,58.3721,58.3811,58.345,58.354,235229.0
2017-02-13 15:35:00,64.64,64.66,64.63,64.64,264341.0,58.354,58.3721,58.345,58.354,264341.0
2017-02-13 15:40:00,64.64,64.67,64.63,64.66,328975.0,58.354,58.3811,58.345,58.3721,328975.0
2017-02-13 15:45:00,64.66,64.67,64.56,64.58,498196.0,58.3721,58.3811,58.2818,58.2998,498196.0
2017-02-13 15:50:00,64.58,64.65,64.58,64.63,501498.0,58.2998,58.363,58.2998,58.345,501498.0
2017-02-13 15:55:00,64.63,64.73,64.6,64.72,1637673.0,58.345,58.4353,58.3179,58.4262,1637673.0
2017-02-14 09:30:00,64.59,64.72,64.36,64.47,967583.0,58.6611,58.7791,58.4522,58.5521,967583.0
2017-02-14 09:35:00,64.47,64.5,64.36,64.41,449352.0,58.5521,58.5793,58.4522,58.4976,449352.0
2017-02-14 09:40:00,64.41,64.42,64.27,64.29,335299.0,58.4976,58.5067,58.3704,58.3886,335299.0
2017-02-14 09:45:00,64.29,64.31,64.18,64.19,319630.0,58.3886,58.4068,58.2887,58.2978,319630.0
2017-02-14 09:50:00,64.2,64.32,64.19,64.3,262836.0,58.3069,58.4158,58.2978,58.3977,262836.0
2017-02-14 09:55:00,64.29,64.3,64.21,64.25,267637.0,58.3886,58.3977,58.3159,58.3523,267637.0
2017-02-14 10:00:00,64.25,64.25,64.13,64.16,309263.0,58.3523,58.3523,58.2433,58.2705,309263.0
2017-02-14 10:05:00,64.16,64.18,64.12,64.14,264579.0,58.2705,58.2887,58.2342,58.2524,264579.0
2017-02-14 10:10:00,64.13,64.28,64.11,64.22,278255.0,58.2433,58.3795,58.2251,58.325,278255.0
2017-02-14 10:15:00,64.22,64.26,64.17,64.18,194682.0,58.325,58.3613,58.2796,58.2887,194682.0
2017-02-14 10:20:00,64.17,64.21,64.11,64.12,286156.0,58.2796,58.3159,58.2251,58.2342,286156.0
2017-02-14 10:25:00,64.12,64.14,64.03,64.04,295299.0,58.2342,58.2524,58.1525,58.1615,295299.0
2017-02-14 10:30:00,64.04,64.1,64.04,64.08,194544.0,58.1615,58.216,58.1615,58.1979,194544.0
2017-02-14 10:35:00,64.09,64.12,64.02,64.11,227819.0,58.207,58.2342,58.1434,58.2251,227819.0
2017-02-14 10:40:00,64.11,64.15,64.08,64.14,210664.0,58.2251,58.2614,58.1979,58.2524,210664.0
2017-02-14 10:45:00,64.14,64.19,64.12,64.18,244174.0,58.2524,58.2978,58.2342,58.2887,244174.0
2017-02-14 10:50:00,64.18,64.23,64.17,64.21,237911.0,58.2887,58.3341,58.2796,58.3159,237911.0
2017-02-14 10:55:00,64.22,64.25,64.19,64.21,159686.0,58.325,58.3523,58.2978,58.3159,159686.0
2017-02-14 11:00:00,64.2,64.21,64.15,64.19,176154.0,58.3069,58.3159,58.2614,58.2978,176154.0
2017-02-14 11:05:00,64.18,64.2,64.1,64.15,183958.0,58.2887,58.3069,58.216,58.2614,183958.0
2017-02-14 11:10:00,64.15,64.23,64.15,64.22,154193.0,58.2614,58.3341,58.2614,58.325,154193.0
2017-02-14 11:15:00,64.22,64.25,64.22,64.24,172502.0,58.325,58.3523,58.325,58.3432,172502.0
2017-02-14 11:20:00,64.23,64.24,64.21,64.24,137383.0,58.3341,58.3432,58.3159,58.3432,137383.0
2017-02-14 11:25:00,64.23,64.25,64.21,64.24,89148.0,58.3341,58.3523,58.3159,58.3432,89148.0
2017-02-14 11:30:00,64.23,64.29,64.21,64.26,132110.0,58.3341,58.3886,58.3159,58.3613,132110.0
2017-02-14 11:35:00,64.26,64.26,64.2,64.2,85681.0,58.3613,58.3613,58.3069,58.3069,85681.0
2017-02-14 11:40:00,64.2,64.24,64.2,64.21,143685.0,58.3069,58.3432,58.3069,58.3159,143685.0
2017-02-14 11:45:00,64.21,64.25,64.2,64.23,97049.0,58.3159,58.3523,58.3069,58.3341,97049.0
2017-02-14 11:50:00,64.22,64.23,64.21,64.23,84614.0,58.325,58.3341,58.3159,58.3341,84614.0
2017-02-14 11:55:00,64.23,64.26,64.21,64.21,232405.0,58.3341,58.3613,58.3159,58.3159,232405.0
2017-02-14 12:00:00,64.22,64.26,64.2,64.26,119510.0,58.325,58.3613,58.3069,58.3613,119510.0
2017-02-14 12:05:00,64.26,64.27,64.22,64.22,79238.0,58.3613,58.3704,58.325,58.325,79238.0
2017-02-14 12:10:00,64.22,64.25,64.2,64.25,71095.0,58.325,58.3523,58.3069,58.3523,71095.0
2017-02-14 12:15:00,64.24,64.25,64.19,64.22,58191.0,58.3432,58.3523,58.2978,58.325,58191.0
2017-02-14 12:20:00,64.23,64.24,64.2,64.21,61746.0,58.3341,58.3432,58.3069,58.3159,61746.0
2017-02-14 12:25:00,64.21,64.25,64.2,64.23,79407.0,58.3159,58.3523,58.3069,58.3341,79407.0
2017-02-14 12:30:00,64.23,64.29,64.2,64.27,151278.0,58.3341,58.3886,58.3069,58.3704,151278.0
2017-02-14 12:35:00,64.27,64.28,64.23,64.24,95353.0,58.3704,58.3795,58.3341,58.3432,95353.0
2017-02-14 12:40:00,64.25,64.31,64.24,64.29,84698.0,58.3523,58.4068,58.3432,58.3886,84698.0
2017-02-14 12:45:00,64.28,64.32,64.27,64.32,155327.0,58.3795,58.4158,58.3704,58.4158,155327.0
2017-02-14 12:50:00,64.32,64.4,64.31,64.36,203524.0,58.4158,58.4885,58.4068,58.4522,203524.0
2017-02-14 12:55:00,64.36,64.39,64.35,64.36,65056.0,58.4522,58.4794,58.4431,58.4522,65056.0
2017-02-14 13:00:00,64.36,64.37,64.33,64.37,78159.0,58.4522,58.4612,58.4249,58.4612,78159.0
2017-02-14 13:05:00,64.37,64.39,64.35,64.39,100907.0,58.4612,58.4794,58.4431,58.4794,100907.0
2017-02-14 13:10:00,64.38,64.43,64.38,64.42,119688.0,58.4703,58.5157,58.4703,58.5067,119688.0
2017-02-14 13:15:00,64.41,64.43,64.38,64.42,74094.0,58.4976,58.5157,58.4703,58.5067,74094.0
2017-02-14 13:20:00,64.42,64.42,64.37,64.39,87317.0,58.5067,58.5067,58.4612,58.4794,87317.0
2017-02-14 13:25:00,64.39,64.43,64.38,64.41,132523.0,58.4794,58.5157,58.4703,58.4976,132523.0
2017-02-14 13:30:00,64.41,64.41,64.36,64.39,134859.0,58.4976,58.4976,58.4522,58.4794,134859.0
2017-02-14 13:35:00,64.38,64.4,64.35,64.37,112785.0,58.4703,58.4885,58.4431,58.4612,112785.0
2017-02-14 13:40:00,64.36,64.4,64.36,64.38,122423.0,58.4522,58.4885,58.4522,58.4703,122423.0
2017-02-14 13:45:00,64.38,64.39,64.35,64.35,92684.0,58.4703,58.4794,58.4431,58.4431,92684.0
2017-02-14 13:50:00,64.36,64.37,64.35,64.37,86817.0,58.4522,58.4612,58.4431,58.4612,86817.0
2017-02-14 13:55:00,64.37,64.43,64.36,64.41,229934.0,58.4612,58.5157,58.4522,58.4976,229934.0
2017-02-14 14:00:00,64.4,64.45,64.39,64.43,147338.0,58.4885,58.5339,58.4794,58.5157,147338.0
2017-02-14 14:05:00,64.43,64.49,64.42,64.45,166164.0,58.5157,58.5702,58.5067,58.5339,166164.0
2017-02-14 14:10:00,64.45,64.48,64.44,64.45,94650.0,58.5339,58.5612,58.5248,58.5339,94650.0
2017-02-14 14:15:00,64.45,64.49,64.44,64.44,153713.0,58.5339,58.5702,58.5248,58.5248,153713.0
2017-02-14 14:20:00,64.44,64.45,64.41,64.42,122205.0,58.5248,58.5339,58.4976,58.5067,122205.0
2017-02-14 14:25:00,64.41,64.44,64.4,64.41,155926.0,58.4976,58.5248,58.4885,58.4976,155926.0
2017-02-14 14:30:00,64.41,64.42,64.36,64.42,153482.0,58.4976,58.5067,58.4522,58.5067,153482.0
2017-02-14 14:35:00,64.42,64.43,64.38,64.38,111235.0,58.5067,58.5157,58.4703,58.4703,111235.0
2017-02-14 14:40:00,64.38,64.4,64.36,64.39,107943.0,58.4703,58.4885,58.4522,58.4794,107943.0
2017-02-14 14:45:00,64.38,64.39,64.34,64.37,160048.0,58.4703,58.4794,58.434,58.4612,160048.0
2017-02-14 14:50:00,64.38,64.39,64.34,64.36,103843.0,58.4703,58.4794,58.434,58.4522,103843.0
2017-02-14 14:55:00,64.35,64.39,64.34,64.37,138047.0,58.4431,58.4794,58.434,58.4612,138047.0
2017-02-14 15:00:00,64.38,64.41,64.36,64.36,144448.0,58.4703,58.4976,58.4522,58.4522,144448.0
2017-02-14 15:05:00,64.37,64.4,64.34,64.38,158515.0,58.4612,58.4885,58.434,58.4703,158515.0
2017-02-14 15:10:00,64.37,64.41,64.36,64.41,141353.0,58.4612,58.4976,58.4522,58.4976,141353.0
2017-02-14 15:15:00,64.41,64.44,64.4,64.4,226961.0,58.4976,58.5248,58.4885,58.4885,226961.0
2017-02-14 15:20:00,64.4,64.43,64.4,64.42,120198.0,58.4885,58.5157,58.4885,58.5067,120198.0
2017-02-14 15:25:00,64.43,64.44,64.4,64.41,241305.0,58.5157,58.5248,58.4885,58.4976,241305.0
2017-02-14 15:30:00,64.41,64.41,64.32,64.34,304724.0,58.4976,58.4976,58.4158,58.434,304724.0
2017-02-14 15:35:00,64.34,64.4,64.33,64.4,275206.0,58.434,58.4885,58.4249,58.4885,275206.0
2017-02-14 15:40:00,64.39,64.45,64.38,64.45,262721.0,58.4794,58.5339,58.4703,58.5339,262721.0
2017-02-14 15:45:00,64.45,64.46,64.39,64.45,448404.0,58.5339,58.543,58.4794,58.5339,448404.0
2017-02-14 15:50:00,64.45,64.54,64.45,64.51,539360.0,58.5339,58.6156,58.5339,58.5884,539360.0
2017-02-14 15:55:00,64.5,64.58,64.46,64.57,1448032.0,58.5793,58.652,58.543,58.6429,1448032.0
2017-02-15 09:30:00,64.49,64.52,64.22,64.25,720860.0,58.5702,58.5975,58.325,58.3523,720860.0
2017-02-15 09:35:00,64.26,64.44,64.26,64.33,280256.0,58.3613,58.5248,58.3613,58.4249,280256.0
2017-02-15 09:40:00,64.33,64.41,64.31,64.39,169851.0,58.4249,58.4976,58.4068,58.4794,169851.0
2017-02-15 09:45:00,64.39,64.4,64.31,64.33,175107.0,58.4794,58.4885,58.4068,58.4249,175107.0
2017-02-15 09:50:00,64.34,64.37,64.22,64.23,200923.0,58.434,58.4612,58.325,58.3341,200923.0
2017-02-15 09:55:00,64.22,64.28,64.21,64.26,153081.0,58.325,58.3795,58.3159,58.3613,153081.0
2017-02-15 10:00:00,64.26,64.28,64.2,64.2,272133.0,58.3613,58.3795,58.3069,58.3069,272133.0
2017-02-15 10:05:00,64.21,64.21,64.16,64.19,185708.0,58.3159,58.3159,58.2705,58.2978,185708.0
2017-02-15 10:10:00,64.19,64.23,64.18,64.2,120440.0,58.2978,58.3341,58.2887,58.3069,120440.0
2017-02-15 10:15:00,64.2,64.22,64.15,64.19,131363.0,58.3069,58.325,58.2614,58.2978,131363.0
2017-02-15 10:20:00,64.19,64.2,64.16,64.17,130914.0,58.2978,58.3069,58.2705,58.2796,130914.0
2017-02-15 10:25:00,64.18,64.23,64.17,64.21,134320.0,58.2887,58.3341,58.2796,58.3159,134320.0
2017-02-15 10:30:00,64.2,64.27,64.19,64.26,141666.0,58.3069,58.3704,58.2978,58.3613,141666.0
2017-02-15 10:35:00,64.27,64.28,64.22,64.23,134022.0,58.3704,58.3795,58.325,58.3341,134022.0
2017-02-15 10:40:00,64.24,64.28,64.23,64.26,138359.0,58.3432,58.3795,58.3341,58.3613,138359.0
2017-02-15 10:45:00,64.26,64.28,64.23,64.24,130884.0,58.3613,58.3795,58.3341,58.3432,130884.0
2017-02-15 10:50:00,64.24,64.26,64.21,64.23,120379.0,58.3432,58.3613,58.3159,58.3341,120379.0
2017-02-15 10:55:00,64.23,64.26,64.22,64.25,113349.0,58.3341,58.3613,58.325,58.3523,113349.0
2017-02-15 11:00:00,64.24,64.25,64.21,64.24,104029.0,58.3432,58.3523,58.3159,58.3432,104029.0
2017-02-15 11:05:00,64.23,64.3,64.22,64.28,124041.0,58.3341,58.3977,58.325,58.3795,124041.0
2017-02-15 11:10:00,64.28,64.38,64.27,64.38,174238.0,58.3795,58.4703,58.3704,58.4703,174238.0
2017-02-15 11:15:00,64.37,64.42,64.36,64.37,183703.0,58.4612,58.5067,58.4522,58.4612,183703.0
2017-02-15 11:20:00,64.37,64.48,64.36,64.45,210131.0,58.4612,58.5612,58.4522,58.5339,210131.0
2017-02-15 11:25:00,64.45,64.46,64.43,64.44,114069.0,58.5339,58.543,58.5157,58.5248,114069.0
2017-02-15 11:30:00,64.43,64.46,64.4,64.41,109058.0,58.5157,58.543,58.4885,58.4976,109058.0
2017-02-15 11:35:00,64.41,64.42,64.33,64.36,220407.0,58.4976,58.5067,58.4249,58.4522,220407.0
2017-02-15 11:40:00,64.36,64.39,64.28,64.28,203171.0,58.4522,58.4794,58.3795,58.3795,203171.0
2017-02-15 11:45:00,64.29,64.33,64.2,64.32,548081.0,58.3886,58.4249,58.3069,58.4158,548081.0
2017-02-15 11:50:00,64.31,64.35,64.29,64.35,91725.0,58.4068,58.4431,58.3886,58.4431,91725.0
2017-02-15 11:55:00,64.34,64.38,64.34,64.37,58941.0,58.434,58.4703,58.434,58.4612,58941.0
2017-02-15 12:00:00,64.38,64.41,64.36,64.37,70385.0,58.4703,58.4976,58.4522,58.4612,70385.0
2017-02-15 12:05:00,64.37,64.39,64.35,64.35,67149.0,58.4612,58.4794,58.4431,58.4431,67149.0
2017-02-15 12:10:00,64.36,64.37,64.34,64.37,44574.0,58.4522,58.4612,58.434,58.4612,44574.0
2017-02-15 12:15:00,64.37,64.38,64.31,64.33,111927.0,58.4612,58.4703,58.4068,58.4249,111927.0
2017-02-15 12:20:00,64.33,64.37,64.32,64.37,44701.0,58.4249,58.4612,58.4158,58.4612,44701.0
2017-02-15 12:25:00,64.37,64.37,64.31,64.32,127321.0,58.4612,58.4612,58.4068,58.4158,127321.0
2017-02-15 12:30:00,64.31,64.32,64.31,64.32,67749.0,58.4068,58.4158,58.4068,58.4158,67749.0
2017-02-15 12:35:00,64.32,64.37,64.31,64.36,91122.0,58.4158,58.4612,58.4068,58.4522,91122.0
2017-02-15 12:40:00,64.36,64.39,64.34,64.37,100854.0,58.4522,58.4794,58.434,58.4612,100854.0
2017-02-15 12:45:00,64.37,64.4,64.34,64.39,120807.0,58.4612,58.4885,58.434,58.4794,120807.0
2017-02-15 12:50:00,64.38,64.44,64.38,64.41,70559.0,58.4703,58.5248,58.4703,58.4976,70559.0
2017-02-15 12:55:00,64.41,64.41,64.38,64.41,114205.0,58.4976,58.4976,58.4703,58.4976,114205.0
2017-02-15 13:00:00,64.42,64.47,64.41,64.46,97899.0,58.5067,58.5521,58.4976,58.543,97899.0
2017-02-15 13:05:00,64.47,64.5,64.46,64.49,124930.0,58.5521,58.5793,58.543,58.5702,124930.0
2017-02-15 13:10:00,64.48,64.5,64.4,64.41,147043.0,58.5612,58.5793,58.4885,58.4976,147043.0
2017-02-15 13:15:00,64.41,64.45,64.39,64.44,46784.0,58.4976,58.5339,58.4794,58.5248,46784.0
2017-02-15 13:20:00,64.45,64.48,64.43,64.48,85409.0,58.5339,58.5612,58.5157,58.5612,85409.0
2017-02-15 13:25:00,64.48,64.52,64.48,64.52,201752.0,58.5612,58.5975,58.5612,58.5975,201752.0
2017-02-15 13:30:00,64.52,64.53,64.47,64.48,177793.0,58.5975,58.6066,58.5521,58.5612,177793.0
2017-02-15 13:35:00,64.48,64.49,64.45,64.47,95448.0,58.5612,58.5702,58.5339,58.5521,95448.0
2017-02-15 13:40:00,64.47,64.5,64.46,64.49,49776.0,58.5521,58.5793,58.543,58.5702,49776.0
2017-02-15 13:45:00,64.5,64.51,64.46,64.46,69149.0,58.5793,58.5884,58.543,58.543,69149.0
2017-02-15 13:50:00,64.47,64.53,64.46,64.52,97418.0,58.5521,58.6066,58.543,58.5975,97418.0
2017-02-15 13:55:00,64.52,64.54,64.48,64.48,90378.0,58.5975,58.6156,58.5612,58.5612,90378.0
2017-02-15 14:00:00,64.48,64.56,64.48,64.54,123811.0,58.5612,58.6338,58.5612,58.6156,123811.0
2017-02-15 14:05:00,64.54,64.55,64.41,64.42,157802.0,58.6156,58.6247,58.4976,58.5067,157802.0
2017-02-15 14:10:00,64.42,64.44,64.4,64.42,188111.0,58.5067,58.5248,58.4885,58.5067,188111.0
2017-02-15 14:15:00,64.43,64.47,64.41,64.45,103107.0,58.5157,58.5521,58.4976,58.5339,103107.0
2017-02-15 14:20:00,64.44,64.48,64.44,64.47,104007.0,58.5248,58.5612,58.5248,58.5521,104007.0
2017-02-15 14:25:00,64.47,64.51,64.46,64.51,99322.0,58.5521,58.5884,58.543,58.5884,99322.0
2017-02-15 14:30:00,64.51,64.53,64.49,64.51,109374.0,58.5884,58.6066,58.5702,58.5884,109374.0
2017-02-15 14:35:00,64.52,64.52,64.46,64.47,146353.0,58.5975,58.5975,58.543,58.5521,146353.0
2017-02-15 14:40:00,64.46,64.52,64.46,64.5,143557.0,58.543,58.5975,58.543,58.5793,143557.0
2017-02-15 14:45:00,64.5,64.54,64.48,64.53,139609.0,58.5793,58.6156,58.5612,58.6066,139609.0
2017-02-15 14:50:00,64.52,64.54,64.5,64.53,128124.0,58.5975,58.6156,58.5793,58.6066,128124.0
2017-02-15 14:55:00,64.54,64.56,64.53,64.55,129858.0,58.6156,58.6338,58.6066,58.6247,129858.0
2017-02-15 15:00:00,64.55,64.57,64.53,64.53,92712.0,58.6247,58.6429,58.6066,58.6066,92712.0
2017-02-15 15:05:00,64.53,64.54,64.5,64.53,162234.0,58.6066,58.6156,58.5793,58.6066,162234.0
2017-02-15 15:10:00,64.52,64.55,64.5,64.53,191939.0,58.5975,58.6247,58.5793,58.6066,191939.0
2017-02-15 15:15:00,64.54,64.57,64.53,64.54,175507.0,58.6156,58.6429,58.6066,58.6156,175507.0
2017-02-15 15:20:00,64.54,64.56,64.51,64.54,219956.0,58.6156,58.6338,58.5884,58.6156,219956.0
2017-02-15 15:25:00,64.54,64.55,64.5,64.51,185181.0,58.6156,58.6247,58.5793,58.5884,185181.0
2017-02-15 15:30:00,64.51,64.53,64.5,64.52,180336.0,58.5884,58.6066,58.5793,58.5975,180336.0
2017-02-15 15:35:00,64.52,64.54,64.49,64.51,228524.0,58.5975,58.6156,58.5702,58.5884,228524.0
2017-02-15 15:40:00,64.51,64.56,64.5,64.52,216650.0,58.5884,58.6338,58.5793,58.5975,216650.0
2017-02-15 15:45:00,64.52,64.52,64.44,64.48,333751.0,58.5975,58.5975,58.5248,58.5612,333751.0
2017-02-15 15:50:00,64.48,64.5,64.45,64.5,393549.0,58.5612,58.5793,58.5339,58.5793,393549.0
2017-02-15 15:55:00,64.49,64.53,64.47,64.53,926843.0,58.5702,58.6066,58.5521,58.6066,926843.0
2017-02-16 09:30:00,64.73,64.84,64.61,64.77,662064.0,58.7882,58.8881,58.6792,58.8245,662064.0
2017-02-16 09:35:00,64.78,64.9,64.75,64.88,419501.0,58.8336,58.9426,58.8064,58.9244,419501.0
2017-02-16 09:40:00,64.88,64.99,64.87,64.94,369386.0,58.9244,59.0243,58.9154,58.9789,369386.0
2017-02-16 09:45:00,64.94,64.95,64.85,64.92,290722.0,58.9789,58.988,58.8972,58.9608,290722.0
2017-02-16 09:50:00,64.92,64.93,64.75,64.77,277412.0,58.9608,58.9698,58.8064,58.8245,277412.0
2017-02-16 09:55:00,64.78,64.86,64.77,64.85,248306.0,58.8336,58.9063,58.8245,58.8972,248306.0
2017-02-16 10:00:00,64.85,64.89,64.81,64.85,263559.0,58.8972,58.9335,58.8609,58.8972,263559.0
2017-02-16 10:05:00,64.85,64.97,64.85,64.96,281749.0,58.8972,59.0062,58.8972,58.9971,281749.0
2017-02-16 10:10:00,64.97,64.99,64.94,64.95,160312.0,59.0062,59.0243,58.9789,58.988,160312.0
2017-02-16 10:15:00,64.94,64.99,64.94,64.95,221569.0,58.9789,59.0243,58.9789,58.988,221569.0
2017-02-16 10:20:00,64.95,65.15,64.95,65.15,795225.0,58.988,59.1696,58.988,59.1696,795225.0
2017-02-16 10:25:00,65.14,65.17,65.03,65.1,382261.0,59.1606,59.1878,59.0607,59.1242,382261.0
2017-02-16 10:30:00,65.1,65.17,65.07,65.15,261853.0,59.1242,59.1878,59.097,59.1696,261853.0
2017-02-16 10:35:00,65.15,65.22,65.15,65.2,367525.0,59.1696,59.2332,59.1696,59.2151,367525.0
2017-02-16 10:40:00,65.2,65.24,65.14,65.23,287702.0,59.2151,59.2514,59.1606,59.2423,287702.0
2017-02-16 10:45:00,65.22,65.23,65.02,65.02,331028.0,59.2332,59.2423,59.0516,59.0516,331028.0
2017-02-16 10:50:00,65.02,65.05,64.85,64.85,350460.0,59.0516,59.0788,58.8972,58.8972,350460.0
2017-02-16 10:55:00,64.85,64.98,64.85,64.97,225453.0,58.8972,59.0153,58.8972,59.0062,225453.0
2017-02-16 11:00:00,64.98,65.0,64.9,64.91,138979.0,59.0153,59.0334,58.9426,58.9517,138979.0
2017-02-16 11:05:00,64.91,64.95,64.86,64.91,333703.0,58.9517,58.988,58.9063,58.9517,333703.0
2017-02-16 11:10:00,64.91,64.95,64.87,64.95,238698.0,58.9517,58.988,58.9154,58.988,238698.0
2017-02-16 11:15:00,64.94,65.01,64.92,64.99,301633.0,58.9789,59.0425,58.9608,59.0243,301633.0
2017-02-16 11:20:00,64.99,65.03,64.98,65.0,122118.0,59.0243,59.0607,59.0153,59.0334,122118.0
2017-02-16 11:25:00,65.01,65.02,64.96,64.97,118813.0,59.0425,59.0516,58.9971,59.0062,118813.0
2017-02-16 11:30:00,64.97,65.0,64.94,64.99,116253.0,59.0062,59.0334,58.9789,59.0243,116253.0
2017-02-16 11:35:00,64.98,64.98,64.88,64.92,89176.0,59.0153,59.0153,58.9244,58.9608,89176.0
2017-02-16 11:40:00,64.92,64.97,64.9,64.95,85588.0,58.9608,59.0062,58.9426,58.988,85588.0
2017-02-16 11:45:00,64.95,64.96,64.91,64.93,78347.0,58.988,58.9971,58.9517,58.9698,78347.0
2017-02-16 11:50:00,64.95,64.96,64.92,64.93,125605.0,58.988,58.9971,58.9608,58.9698,125605.0
2017-02-16 11:55:00,64.93,64.95,64.9,64.93,114940.0,58.9698,58.988,58.9426,58.9698,114940.0
2017-02-16 12:00:00,64.94,64.95,64.88,64.89,154213.0,58.9789,58.988,58.9244,58.9335,154213.0
2017-02-16 12:05:00,64.89,64.9,64.83,64.84,131518.0,58.9335,58.9426,58.879,58.8881,131518.0
2017-02-16 12:10:00,64.83,64.84,64.76,64.79,128809.0,58.879,58.8881,58.8154,58.8427,128809.0
2017-02-16 12:15:00,64.78,64.84,64.78,64.81,80725.0,58.8336,58.8881,58.8336,58.8609,80725.0
2017-02-16 12:20:00,64.81,64.87,64.8,64.81,108709.0,58.8609,58.9154,58.8518,58.8609,108709.0
2017-02-16 12:25:00,64.82,64.83,64.8,64.82,114015.0,58.8699,58.879,58.8518,58.8699,114015.0
2017-02-16 12:30:00,64.82,64.83,64.78,64.82,120831.0,58.8699,58.879,58.8336,58.8699,120831.0
2017-02-16 12:35:00,64.82,64.85,64.8,64.83,82063.0,58.8699,58.8972,58.8518,58.879,82063.0
2017-02-16 12:40:00,64.83,64.86,64.82,64.85,63661.0,58.879,58.9063,58.8699,58.8972,63661.0
2017-02-16 12:45:00,64.84,64.85,64.78,64.8,86435.0,58.8881,58.8972,58.8336,58.8518,86435.0
2017-02-16 12:50:00,64.8,64.83,64.75,64.76,93141.0,58.8518,58.879,58.8064,58.8154,93141.0
2017-02-16 12:55:00,64.76,64.77,64.7,64.7,98108.0,58.8154,58.8245,58.761,58.761,98108.0
2017-02-16 13:00:00,64.7,64.71,64.62,64.62,144164.0,58.761,58.77,58.6883,58.6883,144164.0
2017-02-16 13:05:00,64.63,64.67,64.62,64.64,181747.0,58.6974,58.7337,58.6883,58.7065,181747.0
2017-02-16 13:10:00,64.64,64.65,64.56,64.58,275637.0,58.7065,58.7155,58.6338,58.652,275637.0
2017-02-16 13:15:00,64.58,64.63,64.57,64.62,191540.0,58.652,58.6974,58.6429,58.6883,191540.0
2017-02-16 13:20:00,64.61,64.62,64.58,64.59,158055.0,58.6792,58.6883,58.652,58.6611,158055.0
2017-02-16 13:25:00,64.59,64.61,64.56,64.59,119034.0,58.6611,58.6792,58.6338,58.6611,119034.0
2017-02-16 13:30:00,64.59,64.61,64.54,64.58,365574.0,58.6611,58.6792,58.6156,58.652,365574.0
2017-02-16 13:35:00,64.58,64.61,64.56,64.61,149315.0,58.652,58.6792,58.6338,58.6792,149315.0
2017-02-16 13:40:00,64.61,64.63,64.51,64.55,155551.0,58.6792,58.6974,58.5884,58.6247,155551.0
2017-02-16 13:45:00,64.55,64.58,64.51,64.58,82631.0,58.6247,58.652,58.5884,58.652,82631.0
2017-02-16 13:50:00,64.57,64.57,64.54,64.56,109755.0,58.6429,58.6429,58.6156,58.6338,109755.0
2017-02-16 13:55:00,64.56,64.57,64.52,64.53,108739.0,58.6338,58.6429,58.5975,58.6066,108739.0
2017-02-16 14:00:00,64.54,64.56,64.53,64.54,104561.0,58.6156,58.6338,58.6066,58.6156,104561.0
2017-02-16 14:05:00,64.55,64.56,64.54,64.55,127971.0,58.6247,58.6338,58.6156,58.6247,127971.0
2017-02-16 14:10:00,64.55,64.55,64.5,64.52,262010.0,58.6247,58.6247,58.5793,58.5975,262010.0
2017-02-16 14:15:00,64.51,64.51,64.44,64.48,248057.0,58.5884,58.5884,58.5248,58.5612,248057.0
2017-02-16 14:20:00,64.48,64.54,64.48,64.52,114009.0,58.5612,58.6156,58.5612,58.5975,114009.0
2017-02-16 14:25:00,64.52,64.57,64.51,64.56,131626.0,58.5975,58.6429,58.5884,58.6338,131626.0
2017-02-16 14:30:00,64.55,64.57,64.53,64.55,140641.0,58.6247,58.6429,58.6066,58.6247,140641.0
2017-02-16 14:35:00,64.54,64.55,64.49,64.52,135604.0,58.6156,58.6247,58.5702,58.5975,135604.0
2017-02-16 14:40:00,64.52,64.57,64.5,64.55,142442.0,58.5975,58.6429,58.5793,58.6247,142442.0
2017-02-16 14:45:00,64.55,64.56,64.52,64.53,207724.0,58.6247,58.6338,58.5975,58.6066,207724.0
2017-02-16 14:50:00,64.53,64.56,64.52,64.55,142862.0,58.6066,58.6338,58.5975,58.6247,142862.0
2017-02-16 14:55:00,64.55,64.57,64.53,64.53,183649.0,58.6247,58.6429,58.6066,58.6066,183649.0
2017-02-16 15:00:00,64.54,64.58,64.53,64.57,104686.0,58.6156,58.652,58.6066,58.6429,104686.0
2017-02-16 15:05:00,64.58,64.58,64.53,64.54,116501.0,58.652,58.652,58.6066,58.6156,116501.0
2017-02-16 15:10:00,64.53,64.58,64.53,64.55,139977.0,58.6066,58.652,58.6066,58.6247,139977.0
2017-02-16 15:15:00,64.55,64.58,64.54,64.56,160551.0,58.6247,58.652,58.6156,58.6338,160551.0
2017-02-16 15:20:00,64.56,64.62,64.56,64.57,222430.0,58.6338,58.6883,58.6338,58.6429,222430.0
2017-02-16 15:25:00,64.57,64.6,64.57,64.59,135240.0,58.6429,58.6701,58.6429,58.6611,135240.0
2017-02-16 15:30:00,64.59,64.62,64.57,64.61,315750.0,58.6611,58.6883,58.6429,58.6792,315750.0
2017-02-16 15:35:00,64.6,64.61,64.55,64.56,234272.0,58.6701,58.6792,58.6247,58.6338,234272.0
2017-02-16 15:40:00,64.56,64.57,64.54,64.55,305680.0,58.6338,58.6429,58.6156,58.6247,305680.0
2017-02-16 15:45:00,64.55,64.55,64.47,64.48,331812.0,58.6247,58.6247,58.5521,58.5612,331812.0
2017-02-16 15:50:00,64.48,64.54,64.48,64.53,595875.0,58.5612,58.6156,58.5612,58.6066,595875.0
2017-02-16 15:55:00,64.53,64.55,64.5,64.51,1253392.0,58.6066,58.6247,58.5793,58.5884,1253392.0
2017-02-17 09:30:00,64.46,64.6,64.31,64.45,2750862.0,58.543,58.6701,58.4068,58.5339,2750862.0
2017-02-17 09:35:00,64.44,64.5,64.3,64.42,382253.0,58.5248,58.5793,58.3977,58.5067,382253.0
2017-02-17 09:40:00,64.42,64.48,64.37,64.45,307333.0,58.5067,58.5612,58.4612,58.5339,307333.0
2017-02-17 09:45:00,64.45,64.48,64.42,64.47,301046.0,58.5339,58.5612,58.5067,58.5521,301046.0
2017-02-17 09:50:00,64.46,64.56,64.46,64.52,286390.0,58.543,58.6338,58.543,58.5975,286390.0
2017-02-17 09:55:00,64.51,64.55,64.5,64.54,106900.0,58.5884,58.6247,58.5793,58.6156,106900.0
2017-02-17 10:00:00,64.55,64.65,64.51,64.65,235261.0,58.6247,58.7155,58.5884,58.7155,235261.0
2017-02-17 10:05:00,64.66,64.69,64.6,64.61,209781.0,58.7246,58.7519,58.6701,58.6792,209781.0
2017-02-17 10:10:00,64.61,64.64,64.59,64.6,218455.0,58.6792,58.7065,58.6611,58.6701,218455.0
2017-02-17 10:15:00,64.6,64.62,64.59,64.6,144111.0,58.6701,58.6883,58.6611,58.6701,144111.0
2017-02-17 10:20:00,64.6,64.65,64.59,64.64,93186.0,58.6701,58.7155,58.6611,58.7065,93186.0
2017-02-17 10:25:00,64.63,64.64,64.56,64.59,114397.0,58.6974,58.7065,58.6338,58.6611,114397.0
2017-02-17 10:30:00,64.6,64.61,64.55,64.59,115665.0,58.6701,58.6792,58.6247,58.6611,115665.0
2017-02-17 10:35:00,64.59,64.6,64.56,64.56,83920.0,58.6611,58.6701,58.6338,58.6338,83920.0
2017-02-17 10:40:00,64.56,64.6,64.53,64.53,129791.0,58.6338,58.6701,58.6066,58.6066,129791.0
2017-02-17 10:45:00,64.54,64.54,64.48,64.5,104971.0,58.6156,58.6156,58.5612,58.5793,104971.0
2017-02-17 10:50:00,64.5,64.53,64.49,64.51,99999.0,58.5793,58.6066,58.5702,58.5884,99999.0
2017-02-17 10:55:00,64.51,64.52,64.47,64.49,190534.0,58.5884,58.5975,58.5521,58.5702,190534.0
2017-02-17 11:00:00,64.49,64.5,64.47,64.49,59919.0,58.5702,58.5793,58.5521,58.5702,59919.0
2017-02-17 11:05:00,64.5,64.5,64.47,64.5,66057.0,58.5793,58.5793,58.5521,58.5793,66057.0
2017-02-17 11:10:00,64.5,64.53,64.49,64.52,146052.0,58.5793,58.6066,58.5702,58.5975,146052.0
2017-02-17 11:15:00,64.52,64.54,64.48,64.48,81430.0,58.5975,58.6156,58.5612,58.5612,81430.0
2017-02-17 11:20:00,64.48,64.49,64.4,64.41,300092.0,58.5612,58.5702,58.4885,58.4976,300092.0
2017-02-17 11:25:00,64.42,64.43,64.37,64.42,85109.0,58.5067,58.5157,58.4612,58.5067,85109.0
2017-02-17 11:30:00,64.43,64.47,64.42,64.46,122168.0,58.5157,58.5521,58.5067,58.543,122168.0
2017-02-17 11:35:00,64.47,64.47,64.42,64.44,111133.0,58.5521,58.5521,58.5067,58.5248,111133.0
2017-02-17 11:40:00,64.44,64.48,64.42,64.42,104675.0,58.5248,58.5612,58.5067,58.5067,104675.0
2017-02-17 11:45:00,64.42,64.43,64.4,64.41,108199.0,58.5067,58.5157,58.4885,58.4976,108199.0
2017-02-17 11:50:00,64.41,64.43,64.38,64.41,174572.0,58.4976,58.5157,58.4703,58.4976,174572.0
2017-02-17 11:55:00,64.41,64.43,64.4,64.42,71364.0,58.4976,58.5157,58.4885,58.5067,71364.0
2017-02-17 12:00:00,64.42,64.45,64.4,64.45,60051.0,58.5067,58.5339,58.4885,58.5339,60051.0
2017-02-17 12:05:00,64.45,64.47,64.43,64.47,69233.0,58.5339,58.5521,58.5157,58.5521,69233.0
2017-02-17 12:10:00,64.47,64.48,64.44,64.46,68787.0,58.5521,58.5612,58.5248,58.543,68787.0
2017-02-17 12:15:00,64.46,64.48,64.45,64.47,52009.0,58.543,58.5612,58.5339,58.5521,52009.0
2017-02-17 12:20:00,64.48,64.52,64.47,64.52,63916.0,58.5612,58.5975,58.5521,58.5975,63916.0
2017-02-17 12:25:00,64.52,64.53,64.47,64.5,111256.0,58.5975,58.6066,58.5521,58.5793,111256.0
2017-02-17 12:30:00,64.5,64.5,64.47,64.47,67031.0,58.5793,58.5793,58.5521,58.5521,67031.0
2017-02-17 12:35:00,64.47,64.48,64.45,64.47,104018.0,58.5521,58.5612,58.5339,58.5521,104018.0
2017-02-17 12:40:00,64.47,64.5,64.47,64.5,175324.0,58.5521,58.5793,58.5521,58.5793,175324.0
2017-02-17 12:45:00,64.5,64.5,64.46,64.49,123998.0,58.5793,58.5793,58.543,58.5702,123998.0
2017-02-17 12:50:00,64.48,64.5,64.47,64.49,58770.0,58.5612,58.5793,58.5521,58.5702,58770.0
2017-02-17 12:55:00,64.5,64.53,64.49,64.52,67948.0,58.5793,58.6066,58.5702,58.5975,67948.0
2017-02-17 13:00:00,64.53,64.54,64.47,64.48,84070.0,58.6066,58.6156,58.5521,58.5612,84070.0
2017-02-17 13:05:00,64.48,64.51,64.47,64.48,91449.0,58.5612,58.5884,58.5521,58.5612,91449.0
2017-02-17 13:10:00,64.5,64.5,64.46,64.46,65468.0,58.5793,58.5793,58.543,58.543,65468.0
2017-02-17 13:15:00,64.46,64.48,64.45,64.48,49393.0,58.543,58.5612,58.5339,58.5612,49393.0
2017-02-17 13:20:00,64.48,64.49,64.45,64.46,62204.0,58.5612,58.5702,58.5339,58.543,62204.0
2017-02-17 13:25:00,64.45,64.46,64.44,64.45,117429.0,58.5339,58.543,58.5248,58.5339,117429.0
2017-02-17 13:30:00,64.45,64.46,64.41,64.45,143071.0,58.5339,58.543,58.4976,58.5339,143071.0
2017-02-17 13:35:00,64.45,64.47,64.42,64.45,182738.0,58.5339,58.5521,58.5067,58.5339,182738.0
2017-02-17 13:40:00,64.44,64.47,64.43,64.45,67594.0,58.5248,58.5521,58.5157,58.5339,67594.0
2017-02-17 13:45:00,64.45,64.48,64.43,64.44,65414.0,58.5339,58.5612,58.5157,58.5248,65414.0
2017-02-17 13:50:00,64.44,64.44,64.41,64.41,40851.0,58.5248,58.5248,58.4976,58.4976,40851.0
2017-02-17 13:55:00,64.42,64.44,64.4,64.4,85593.0,58.5067,58.5248,58.4885,58.4885,85593.0
2017-02-17 14:00:00,64.4,64.42,64.4,64.4,94029.0,58.4885,58.5067,58.4885,58.4885,94029.0
2017-02-17 14:05:00,64.41,64.43,64.39,64.39,90949.0,58.4976,58.5157,58.4794,58.4794,90949.0
2017-02-17 14:10:00,64.39,64.44,64.39,64.43,72115.0,58.4794,58.5248,58.4794,58.5157,72115.0
2017-02-17 14:15:00,64.42,64.44,64.4,64.44,74421.0,58.5067,58.5248,58.4885,58.5248,74421.0
2017-02-17 14:20:00,64.43,64.45,64.4,64.43,94679.0,58.5157,58.5339,58.4885,58.5157,94679.0
2017-02-17 14:25:00,64.43,64.45,64.39,64.4,139322.0,58.5157,58.5339,58.4794,58.4885,139322.0
2017-02-17 14:30:00,64.39,64.43,64.39,64.42,99667.0,58.4794,58.5157,58.4794,58.5067,99667.0
2017-02-17 14:35:00,64.42,64.44,64.41,64.44,68176.0,58.5067,58.5248,58.4976,58.5248,68176.0
2017-02-17 14:40:00,64.44,64.44,64.41,64.43,71496.0,58.5248,58.5248,58.4976,58.5157,71496.0
2017-02-17 14:45:00,64.42,64.45,64.42,64.45,79527.0,58.5067,58.5339,58.5067,58.5339,79527.0
2017-02-17 14:50:00,64.45,64.45,64.42,64.42,65974.0,58.5339,58.5339,58.5067,58.5067,65974.0
2017-02-17 14:55:00,64.43,64.45,64.39,64.39,87473.0,58.5157,58.5339,58.4794,58.4794,87473.0
2017-02-17 15:00:00,64.39,64.4,64.38,64.39,50865.0,58.4794,58.4885,58.4703,58.4794,50865.0
2017-02-17 15:05:00,64.39,64.42,64.38,64.41,88805.0,58.4794,58.5067,58.4703,58.4976,88805.0
2017-02-17 15:10:00,64.4,64.41,64.38,64.41,69580.0,58.4885,58.4976,58.4703,58.4976,69580.0
2017-02-17 15:15:00,64.41,64.41,64.37,64.39,123136.0,58.4976,58.4976,58.4612,58.4794,123136.0
2017-02-17 15:20:00,64.39,64.43,64.38,64.39,224706.0,58.4794,58.5157,58.4703,58.4794,224706.0
2017-02-17 15:25:00,64.39,64.45,64.39,64.44,150227.0,58.4794,58.5339,58.4794,58.5248,150227.0
2017-02-17 15:30:00,64.43,64.45,64.4,64.41,223111.0,58.5157,58.5339,58.4885,58.4976,223111.0
2017-02-17 15:35:00,64.41,64.44,64.41,64.42,226615.0,58.4976,58.5248,58.4976,58.5067,226615.0
2017-02-17 15:40:00,64.42,64.45,64.41,64.42,203702.0,58.5067,58.5339,58.4976,58.5067,203702.0
2017-02-17 15:45:00,64.42,64.46,64.4,64.42,312044.0,58.5067,58.543,58.4885,58.5067,312044.0
2017-02-17 15:50:00,64.42,64.52,64.41,64.51,839399.0,58.5067,58.5975,58.4976,58.5884,839399.0
2017-02-17 15:55:00,64.51,64.63,64.51,64.61,1932699.0,58.5884,58.6974,58.5884,58.6792,1932699.0
2017-02-21 09:30:00,64.64,64.69,64.5,64.59,797952.0,58.7065,58.7519,58.5793,58.6611,797952.0
2017-02-21 09:35:00,64.6,64.61,64.5,64.56,421868.0,58.6701,58.6792,58.5793,58.6338,421868.0
2017-02-21 09:40:00,64.56,64.61,64.53,64.55,183967.0,58.6338,58.6792,58.6066,58.6247,183967.0
2017-02-21 09:45:00,64.55,64.65,64.54,64.61,219647.0,58.6247,58.7155,58.6156,58.6792,219647.0
2017-02-21 09:50:00,64.62,64.69,64.62,64.66,149202.0,58.6883,58.7519,58.6883,58.7246,149202.0
2017-02-21 09:55:00,64.66,64.67,64.62,64.63,144183.0,58.7246,58.7337,58.6883,58.6974,144183.0
2017-02-21 10:00:00,64.64,64.66,64.57,64.6,178476.0,58.7065,58.7246,58.6429,58.6701,178476.0
2017-02-21 10:05:00,64.6,64.65,64.57,64.63,200054.0,58.6701,58.7155,58.6429,58.6974,200054.0
2017-02-21 10:10:00,64.62,64.74,64.62,64.73,218467.0,58.6883,58.7973,58.6883,58.7882,218467.0
2017-02-21 10:15:00,64.72,64.73,64.68,64.73,98932.0,58.7791,58.7882,58.7428,58.7882,98932.0
2017-02-21 10:20:00,64.73,64.74,64.69,64.7,128512.0,58.7882,58.7973,58.7519,58.761,128512.0
2017-02-21 10:25:00,64.71,64.75,64.69,64.74,92571.0,58.77,58.8064,58.7519,58.7973,92571.0
2017-02-21 10:30:00,64.75,64.75,64.72,64.75,93601.0,58.8064,58.8064,58.7791,58.8064,93601.0
2017-02-21 10:35:00,64.75,64.85,64.74,64.84,170412.0,58.8064,58.8972,58.7973,58.8881,170412.0
2017-02-21 10:40:00,64.83,64.95,64.83,64.92,254187.0,58.879,58.988,58.879,58.9608,254187.0
2017-02-21 10:45:00,64.92,64.92,64.85,64.86,158540.0,58.9608,58.9608,58.8972,58.9063,158540.0
2017-02-21 10:50:00,64.87,64.88,64.85,64.86,129577.0,58.9154,58.9244,58.8972,58.9063,129577.0
2017-02-21 10:55:00,64.86,64.88,64.84,64.87,177915.0,58.9063,58.9244,58.8881,58.9154,177915.0
2017-02-21 11:00:00,64.87,64.87,64.83,64.87,119862.0,58.9154,58.9154,58.879,58.9154,119862.0
2017-02-21 11:05:00,64.87,64.89,64.83,64.84,118207.0,58.9154,58.9335,58.879,58.8881,118207.0
2017-02-21 11:10:00,64.84,64.87,64.83,64.87,62499.0,58.8881,58.9154,58.879,58.9154,62499.0
2017-02-21 11:15:00,64.87,64.89,64.86,64.89,120656.0,58.9154,58.9335,58.9063,58.9335,120656.0
2017-02-21 11:20:00,64.89,64.89,64.76,64.77,194268.0,58.9335,58.9335,58.8154,58.8245,194268.0
2017-02-21 11:25:00,64.77,64.77,64.73,64.73,107638.0,58.8245,58.8245,58.7882,58.7882,107638.0
2017-02-21 11:30:00,64.73,64.75,64.68,64.73,175907.0,58.7882,58.8064,58.7428,58.7882,175907.0
2017-02-21 11:35:00,64.74,64.74,64.64,64.67,129800.0,58.7973,58.7973,58.7065,58.7337,129800.0
2017-02-21 11:40:00,64.67,64.72,64.66,64.72,75802.0,58.7337,58.7791,58.7246,58.7791,75802.0
2017-02-21 11:45:00,64.72,64.74,64.69,64.7,141542.0,58.7791,58.7973,58.7519,58.761,141542.0
2017-02-21 11:50:00,64.7,64.75,64.68,64.73,92400.0,58.761,58.8064,58.7428,58.7882,92400.0
2017-02-21 11:55:00,64.73,64.79,64.72,64.74,173794.0,58.7882,58.8427,58.7791,58.7973,173794.0
2017-02-21 12:00:00,64.74,64.78,64.73,64.75,162246.0,58.7973,58.8336,58.7882,58.8064,162246.0
2017-02-21 12:05:00,64.75,64.76,64.71,64.72,126520.0,58.8064,58.8154,58.77,58.7791,126520.0
2017-02-21 12:10:00,64.71,64.75,64.7,64.7,98378.0,58.77,58.8064,58.761,58.761,98378.0
2017-02-21 12:15:00,64.7,64.73,64.68,64.71,66100.0,58.761,58.7882,58.7428,58.77,66100.0
2017-02-21 12:20:00,64.7,64.71,64.64,64.64,145609.0,58.761,58.77,58.7065,58.7065,145609.0
2017-02-21 12:25:00,64.64,64.73,64.64,64.71,104239.0,58.7065,58.7882,58.7065,58.77,104239.0
2017-02-21 12:30:00,64.71,64.73,64.69,64.7,113468.0,58.77,58.7882,58.7519,58.761,113468.0
2017-02-21 12:35:00,64.7,64.72,64.69,64.71,135139.0,58.761,58.7791,58.7519,58.77,135139.0
2017-02-21 12:40:00,64.71,64.72,64.66,64.67,120234.0,58.77,58.7791,58.7246,58.7337,120234.0
2017-02-21 12:45:00,64.67,64.69,64.66,64.68,63265.0,58.7337,58.7519,58.7246,58.7428,63265.0
2017-02-21 12:50:00,64.68,64.71,64.67,64.7,67151.0,58.7428,58.77,58.7337,58.761,67151.0
2017-02-21 12:55:00,64.7,64.7,64.65,64.65,77949.0,58.761,58.761,58.7155,58.7155,77949.0
2017-02-21 13:00:00,64.65,64.67,64.63,64.66,68381.0,58.7155,58.7337,58.6974,58.7246,68381.0
2017-02-21 13:05:00,64.67,64.69,64.65,64.66,107219.0,58.7337,58.7519,58.7155,58.7246,107219.0
2017-02-21 13:10:00,64.67,64.67,64.64,64.64,63830.0,58.7337,58.7337,58.7065,58.7065,63830.0
2017-02-21 13:15:00,64.64,64.66,64.63,64.65,153340.0,58.7065,58.7246,58.6974,58.7155,153340.0
2017-02-21 13:20:00,64.65,64.66,64.63,64.64,110539.0,58.7155,58.7246,58.6974,58.7065,110539.0
2017-02-21 13:25:00,64.64,64.66,64.62,64.64,135889.0,58.7065,58.7246,58.6883,58.7065,135889.0
2017-02-21 13:30:00,64.64,64.64,64.58,64.58,201504.0,58.7065,58.7065,58.652,58.652,201504.0
2017-02-21 13:35:00,64.58,64.59,64.55,64.56,126538.0,58.652,58.6611,58.6247,58.6338,126538.0
2017-02-21 13:40:00,64.56,64.6,64.56,64.59,60404.0,58.6338,58.6701,58.6338,58.6611,60404.0
2017-02-21 13:45:00,64.58,64.59,64.56,64.56,75841.0,58.652,58.6611,58.6338,58.6338,75841.0
2017-02-21 13:50:00,64.56,64.57,64.55,64.56,77047.0,58.6338,58.6429,58.6247,58.6338,77047.0
2017-02-21 13:55:00,64.56,64.57,64.5,64.52,224097.0,58.6338,58.6429,58.5793,58.5975,224097.0
2017-02-21 14:00:00,64.52,64.55,64.5,64.53,178378.0,58.5975,58.6247,58.5793,58.6066,178378.0
2017-02-21 14:05:00,64.53,64.56,64.52,64.54,123370.0,58.6066,58.6338,58.5975,58.6156,123370.0
2017-02-21 14:10:00,64.53,64.56,64.53,64.56,88253.0,58.6066,58.6338,58.6066,58.6338,88253.0
2017-02-21 14:15:00,64.56,64.57,64.54,64.57,124740.0,58.6338,58.6429,58.6156,58.6429,124740.0
2017-02-21 14:20:00,64.56,64.59,64.54,64.56,149001.0,58.6338,58.6611,58.6156,58.6338,149001.0
2017-02-21 14:25:00,64.55,64.57,64.52,64.55,265716.0,58.6247,58.6429,58.5975,58.6247,265716.0
2017-02-21 14:30:00,64.54,64.55,64.52,64.53,92402.0,58.6156,58.6247,58.5975,58.6066,92402.0
2017-02-21 14:35:00,64.53,64.55,64.52,64.53,98780.0,58.6066,58.6247,58.5975,58.6066,98780.0
2017-02-21 14:40:00,64.53,64.57,64.52,64.56,166659.0,58.6066,58.6429,58.5975,58.6338,166659.0
2017-02-21 14:45:00,64.56,64.58,64.51,64.55,250668.0,58.6338,58.652,58.5884,58.6247,250668.0
2017-02-21 14:50:00,64.54,64.55,64.48,64.51,206627.0,58.6156,58.6247,58.5612,58.5884,206627.0
2017-02-21 14:55:00,64.52,64.53,64.5,64.5,157890.0,58.5975,58.6066,58.5793,58.5793,157890.0
2017-02-21 15:00:00,64.49,64.52,64.46,64.5,220335.0,58.5702,58.5975,58.543,58.5793,220335.0
2017-02-21 15:05:00,64.5,64.53,64.49,64.5,110335.0,58.5793,58.6066,58.5702,58.5793,110335.0
2017-02-21 15:10:00,64.51,64.51,64.49,64.5,112172.0,58.5884,58.5884,58.5702,58.5793,112172.0
2017-02-21 15:15:00,64.51,64.52,64.48,64.51,109643.0,58.5884,58.5975,58.5612,58.5884,109643.0
2017-02-21 15:20:00,64.51,64.52,64.48,64.52,167712.0,58.5884,58.5975,58.5612,58.5975,167712.0
2017-02-21 15:25:00,64.52,64.54,64.51,64.53,197816.0,58.5975,58.6156,58.5884,58.6066,197816.0
2017-02-21 15:30:00,64.52,64.54,64.5,64.51,294434.0,58.5975,58.6156,58.5793,58.5884,294434.0
2017-02-21 15:35:00,64.52,64.55,64.48,64.5,434154.0,58.5975,58.6247,58.5612,58.5793,434154.0
2017-02-21 15:40:00,64.5,64.5,64.48,64.49,141672.0,58.5793,58.5793,58.5612,58.5702,141672.0
2017-02-21 15:45:00,64.48,64.51,64.47,64.49,247404.0,58.5612,58.5884,58.5521,58.5702,247404.0
2017-02-21 15:50:00,64.49,64.55,64.49,64.5,995980.0,58.5702,58.6247,58.5702,58.5793,995980.0
2017-02-21 15:55:00,64.5,64.52,64.45,64.46,1774639.0,58.5793,58.5975,58.5339,58.543,1774639.0
2017-02-22 09:30:00,64.35,64.39,64.24,64.25,637686.0,58.4431,58.4794,58.3432,58.3523,637686.0
2017-02-22 09:35:00,64.26,64.29,64.11,64.13,322154.0,58.3613,58.3886,58.2251,58.2433,322154.0
2017-02-22 09:40:00,64.14,64.19,64.11,64.13,220071.0,58.2524,58.2978,58.2251,58.2433,220071.0
2017-02-22 09:45:00,64.13,64.23,64.13,64.19,290288.0,58.2433,58.3341,58.2433,58.2978,290288.0
2017-02-22 09:50:00,64.19,64.19,64.1,64.12,265301.0,58.2978,58.2978,58.216,58.2342,265301.0
2017-02-22 09:55:00,64.12,64.22,64.11,64.22,314924.0,58.2342,58.325,58.2251,58.325,314924.0
2017-02-22 10:00:00,64.22,64.28,64.2,64.28,214832.0,58.325,58.3795,58.3069,58.3795,214832.0
2017-02-22 10:05:00,64.27,64.28,64.2,64.24,152402.0,58.3704,58.3795,58.3069,58.3432,152402.0
2017-02-22 10:10:00,64.24,64.31,64.24,64.29,160644.0,58.3432,58.4068,58.3432,58.3886,160644.0
2017-02-22 10:15:00,64.3,64.35,64.3,64.34,195054.0,58.3977,58.4431,58.3977,58.434,195054.0
2017-02-22 10:20:00,64.34,64.35,64.28,64.28,266283.0,58.434,58.4431,58.3795,58.3795,266283.0
2017-02-22 10:25:00,64.28,64.3,64.27,64.28,169415.0,58.3795,58.3977,58.3704,58.3795,169415.0
2017-02-22 10:30:00,64.28,64.3,64.21,64.26,173273.0,58.3795,58.3977,58.3159,58.3613,173273.0
2017-02-22 10:35:00,64.25,64.29,64.24,64.29,132141.0,58.3523,58.3886,58.3432,58.3886,132141.0
2017-02-22 10:40:00,64.28,64.3,64.24,64.27,146718.0,58.3795,58.3977,58.3432,58.3704,146718.0
2017-02-22 10:45:00,64.27,64.28,64.21,64.25,288482.0,58.3704,58.3795,58.3159,58.3523,288482.0
2017-02-22 10:50:00,64.25,64.25,64.18,64.2,179517.0,58.3523,58.3523,58.2887,58.3069,179517.0
2017-02-22 10:55:00,64.2,64.21,64.17,64.19,104391.0,58.3069,58.3159,58.2796,58.2978,104391.0
2017-02-22 11:00:00,64.19,64.2,64.13,64.13,159303.0,58.2978,58.3069,58.2433,58.2433,159303.0
2017-02-22 11:05:00,64.14,64.14,64.09,64.11,333971.0,58.2524,58.2524,58.207,58.2251,333971.0
2017-02-22 11:10:00,64.12,64.13,64.07,64.09,203842.0,58.2342,58.2433,58.1888,58.207,203842.0
2017-02-22 11:15:00,64.09,64.14,64.09,64.11,152974.0,58.207,58.2524,58.207,58.2251,152974.0
2017-02-22 11:20:00,64.11,64.13,64.07,64.09,201757.0,58.2251,58.2433,58.1888,58.207,201757.0
2017-02-22 11:25:00,64.09,64.1,64.05,64.08,240192.0,58.207,58.216,58.1706,58.1979,240192.0
2017-02-22 11:30:00,64.08,64.13,64.08,64.09,141620.0,58.1979,58.2433,58.1979,58.207,141620.0
2017-02-22 11:35:00,64.09,64.1,64.07,64.1,132858.0,58.207,58.216,58.1888,58.216,132858.0
2017-02-22 11:40:00,64.09,64.11,64.09,64.09,99471.0,58.207,58.2251,58.207,58.207,99471.0
2017-02-22 11:45:00,64.1,64.13,64.08,64.13,383104.0,58.216,58.2433,58.1979,58.2433,383104.0
2017-02-22 11:50:00,64.13,64.15,64.11,64.15,176983.0,58.2433,58.2614,58.2251,58.2614,176983.0
2017-02-22 11:55:00,64.14,64.22,64.14,64.17,238245.0,58.2524,58.325,58.2524,58.2796,238245.0
2017-02-22 12:00:00,64.17,64.22,64.16,64.22,134305.0,58.2796,58.325,58.2705,58.325,134305.0
2017-02-22 12:05:00,64.22,64.25,64.21,64.23,153713.0,58.325,58.3523,58.3159,58.3341,153713.0
2017-02-22 12:10:00,64.23,64.27,64.22,64.27,147778.0,58.3341,58.3704,58.325,58.3704,147778.0
2017-02-22 12:15:00,64.27,64.28,64.23,64.26,106220.0,58.3704,58.3795,58.3341,58.3613,106220.0
2017-02-22 12:20:00,64.26,64.28,64.26,64.27,106950.0,58.3613,58.3795,58.3613,58.3704,106950.0
2017-02-22 12:25:00,64.27,64.27,64.25,64.27,71302.0,58.3704,58.3704,58.3523,58.3704,71302.0
2017-02-22 12:30:00,64.27,64.28,64.22,64.26,147796.0,58.3704,58.3795,58.325,58.3613,147796.0
2017-02-22 12:35:00,64.26,64.27,64.24,64.25,97895.0,58.3613,58.3704,58.3432,58.3523,97895.0
2017-02-22 12:40:00,64.25,64.26,64.23,64.26,183672.0,58.3523,58.3613,58.3341,58.3613,183672.0
2017-02-22 12:45:00,64.26,64.31,64.25,64.31,91721.0,58.3613,58.4068,58.3523,58.4068,91721.0
2017-02-22 12:50:00,64.31,64.31,64.24,64.26,88238.0,58.4068,58.4068,58.3432,58.3613,88238.0
2017-02-22 12:55:00,64.26,64.28,64.25,64.28,62981.0,58.3613,58.3795,58.3523,58.3795,62981.0
2017-02-22 13:00:00,64.28,64.3,64.26,64.29,82774.0,58.3795,58.3977,58.3613,58.3886,82774.0
2017-02-22 13:05:00,64.28,64.32,64.27,64.31,116314.0,58.3795,58.4158,58.3704,58.4068,116314.0
2017-02-22 13:10:00,64.31,64.31,64.27,64.27,80464.0,58.4068,58.4068,58.3704,58.3704,80464.0
2017-02-22 13:15:00,64.28,64.28,64.24,64.27,71555.0,58.3795,58.3795,58.3432,58.3704,71555.0
2017-02-22 13:20:00,64.27,64.28,64.25,64.27,94804.0,58.3704,58.3795,58.3523,58.3704,94804.0
2017-02-22 13:25:00,64.26,64.27,64.24,64.25,60155.0,58.3613,58.3704,58.3432,58.3523,60155.0
2017-02-22 13:30:00,64.26,64.28,64.25,64.26,88227.0,58.3613,58.3795,58.3523,58.3613,88227.0
2017-02-22 13:35:00,64.27,64.28,64.25,64.28,63341.0,58.3704,58.3795,58.3523,58.3795,63341.0
2017-02-22 13:40:00,64.28,64.28,64.23,64.24,75880.0,58.3795,58.3795,58.3341,58.3432,75880.0
2017-02-22 13:45:00,64.23,64.24,64.21,64.23,49845.0,58.3341,58.3432,58.3159,58.3341,49845.0
2017-02-22 13:50:00,64.22,64.23,64.21,64.23,93095.0,58.325,58.3341,58.3159,58.3341,93095.0
2017-02-22 13:55:00,64.23,64.23,64.2,64.21,97956.0,58.3341,58.3341,58.3069,58.3159,97956.0
2017-02-22 14:00:00,64.22,64.25,64.17,64.2,143253.0,58.325,58.3523,58.2796,58.3069,143253.0
2017-02-22 14:05:00,64.2,64.23,64.16,64.18,133592.0,58.3069,58.3341,58.2705,58.2887,133592.0
2017-02-22 14:10:00,64.17,64.2,64.13,64.19,213233.0,58.2796,58.3069,58.2433,58.2978,213233.0
2017-02-22 14:15:00,64.19,64.22,64.15,64.2,190935.0,58.2978,58.325,58.2614,58.3069,190935.0
2017-02-22 14:20:00,64.21,64.22,64.17,64.21,192973.0,58.3159,58.325,58.2796,58.3159,192973.0
2017-02-22 14:25:00,64.21,64.22,64.18,64.2,121155.0,58.3159,58.325,58.2887,58.3069,121155.0
2017-02-22 14:30:00,64.2,64.21,64.14,64.16,155254.0,58.3069,58.3159,58.2524,58.2705,155254.0
2017-02-22 14:35:00,64.16,64.19,64.13,64.15,115697.0,58.2705,58.2978,58.2433,58.2614,115697.0
2017-02-22 14:40:00,64.14,64.16,64.11,64.14,127161.0,58.2524,58.2705,58.2251,58.2524,127161.0
2017-02-22 14:45:00,64.14,64.16,64.11,64.15,140153.0,58.2524,58.2705,58.2251,58.2614,140153.0
2017-02-22 14:50:00,64.14,64.19,64.13,64.16,104212.0,58.2524,58.2978,58.2433,58.2705,104212.0
2017-02-22 14:55:00,64.16,64.2,64.16,64.17,98539.0,58.2705,58.3069,58.2705,58.2796,98539.0
2017-02-22 15:00:00,64.17,64.19,64.14,64.18,193015.0,58.2796,58.2978,58.2524,58.2887,193015.0
2017-02-22 15:05:00,64.18,64.19,64.14,64.17,135954.0,58.2887,58.2978,58.2524,58.2796,135954.0
2017-02-22 15:10:00,64.17,64.2,64.16,64.19,133658.0,58.2796,58.3069,58.2705,58.2978,133658.0
2017-02-22 15:15:00,64.19,64.2,64.14,64.15,175330.0,58.2978,58.3069,58.2524,58.2614,175330.0
2017-02-22 15:20:00,64.14,64.21,64.14,64.19,185513.0,58.2524,58.3159,58.2524,58.2978,185513.0
2017-02-22 15:25:00,64.19,64.23,64.18,64.23,181588.0,58.2978,58.3341,58.2887,58.3341,181588.0
2017-02-22 15:30:00,64.22,64.23,64.21,64.22,145871.0,58.325,58.3341,58.3159,58.325,145871.0
2017-02-22 15:35:00,64.23,64.25,64.22,64.23,181010.0,58.3341,58.3523,58.325,58.3341,181010.0
2017-02-22 15:40:00,64.23,64.25,64.22,64.24,274695.0,58.3341,58.3523,58.325,58.3432,274695.0
2017-02-22 15:45:00,64.24,64.24,64.21,64.23,272119.0,58.3432,58.3432,58.3159,58.3341,272119.0
2017-02-22 15:50:00,64.24,64.35,64.23,64.33,772838.0,58.3432,58.4431,58.3341,58.4249,772838.0
2017-02-22 15:55:00,64.33,64.37,64.29,64.36,1761402.0,58.4249,58.4612,58.3886,58.4522,1761402.0
2017-02-23 09:30:00,64.43,64.45,64.26,64.38,502040.0,58.5157,58.5339,58.3613,58.4703,502040.0
2017-02-23 09:35:00,64.38,64.38,64.27,64.34,273364.0,58.4703,58.4703,58.3704,58.434,273364.0
2017-02-23 09:40:00,64.34,64.34,64.25,64.28,222738.0,58.434,58.434,58.3523,58.3795,222738.0
2017-02-23 09:45:00,64.29,64.4,64.28,64.34,418268.0,58.3886,58.4885,58.3795,58.434,418268.0
2017-02-23 09:50:00,64.34,64.36,64.28,64.35,279098.0,58.434,58.4522,58.3795,58.4431,279098.0
2017-02-23 09:55:00,64.35,64.36,64.29,64.34,231637.0,58.4431,58.4522,58.3886,58.434,231637.0
2017-02-23 10:00:00,64.34,64.35,64.3,64.31,276761.0,58.434,58.4431,58.3977,58.4068,276761.0
2017-02-23 10:05:00,64.31,64.37,64.25,64.26,185066.0,58.4068,58.4612,58.3523,58.3613,185066.0
2017-02-23 10:10:00,64.25,64.28,64.22,64.25,171144.0,58.3523,58.3795,58.325,58.3523,171144.0
2017-02-23 10:15:00,64.26,64.34,64.24,64.33,188082.0,58.3613,58.434,58.3432,58.4249,188082.0
2017-02-23 10:20:00,64.33,64.34,64.29,64.31,177780.0,58.4249,58.434,58.3886,58.4068,177780.0
2017-02-23 10:25:00,64.3,64.38,64.28,64.33,296181.0,58.3977,58.4703,58.3795,58.4249,296181.0
2017-02-23 10:30:00,64.33,64.38,64.32,64.37,431794.0,58.4249,58.4703,58.4158,58.4612,431794.0
2017-02-23 10:35:00,64.37,64.37,64.27,64.3,293362.0,58.4612,58.4612,58.3704,58.3977,293362.0
2017-02-23 10:40:00,64.3,64.31,64.27,64.27,177171.0,58.3977,58.4068,58.3704,58.3704,177171.0
2017-02-23 10:45:00,64.27,64.31,64.25,64.28,139283.0,58.3704,58.4068,58.3523,58.3795,139283.0
2017-02-23 10:50:00,64.29,64.31,64.24,64.26,162791.0,58.3886,58.4068,58.3432,58.3613,162791.0
2017-02-23 10:55:00,64.27,64.32,64.21,64.31,537523.0,58.3704,58.4158,58.3159,58.4068,537523.0
2017-02-23 11:00:00,64.31,64.32,64.25,64.29,164771.0,58.4068,58.4158,58.3523,58.3886,164771.0
2017-02-23 11:05:00,64.3,64.33,64.24,64.26,145211.0,58.3977,58.4249,58.3432,58.3613,145211.0
2017-02-23 11:10:00,64.26,64.27,64.2,64.22,183062.0,58.3613,58.3704,58.3069,58.325,183062.0
2017-02-23 11:15:00,64.22,64.31,64.19,64.29,290753.0,58.325,58.4068,58.2978,58.3886,290753.0
2017-02-23 11:20:00,64.29,64.32,64.27,64.29,177737.0,58.3886,58.4158,58.3704,58.3886,177737.0
2017-02-23 11:25:00,64.28,64.34,64.24,64.32,222912.0,58.3795,58.434,58.3432,58.4158,222912.0
2017-02-23 11:30:00,64.32,64.45,64.32,64.43,238021.0,58.4158,58.5339,58.4158,58.5157,238021.0
2017-02-23 11:35:00,64.43,64.46,64.41,64.44,88638.0,58.5157,58.543,58.4976,58.5248,88638.0
2017-02-23 11:40:00,64.45,64.49,64.42,64.44,93585.0,58.5339,58.5702,58.5067,58.5248,93585.0
2017-02-23 11:45:00,64.45,64.52,64.43,64.52,146594.0,58.5339,58.5975,58.5157,58.5975,146594.0
2017-02-23 11:50:00,64.52,64.53,64.46,64.47,116313.0,58.5975,58.6066,58.543,58.5521,116313.0
2017-02-23 11:55:00,64.48,64.51,64.42,64.44,199008.0,58.5612,58.5884,58.5067,58.5248,199008.0
2017-02-23 12:00:00,64.44,64.52,64.42,64.52,159262.0,58.5248,58.5975,58.5067,58.5975,159262.0
2017-02-23 12:05:00,64.52,64.53,64.46,64.47,142644.0,58.5975,58.6066,58.543,58.5521,142644.0
2017-02-23 12:10:00,64.47,64.47,64.42,64.44,193632.0,58.5521,58.5521,58.5067,58.5248,193632.0
2017-02-23 12:15:00,64.45,64.57,64.43,64.55,230384.0,58.5339,58.6429,58.5157,58.6247,230384.0
2017-02-23 12:20:00,64.55,64.57,64.52,64.56,131149.0,58.6247,58.6429,58.5975,58.6338,131149.0
2017-02-23 12:25:00,64.56,64.61,64.54,64.58,120104.0,58.6338,58.6792,58.6156,58.652,120104.0
2017-02-23 12:30:00,64.59,64.6,64.56,64.58,106810.0,58.6611,58.6701,58.6338,58.652,106810.0
2017-02-23 12:35:00,64.58,64.62,64.57,64.59,156255.0,58.652,58.6883,58.6429,58.6611,156255.0
2017-02-23 12:40:00,64.58,64.6,64.56,64.58,77235.0,58.652,58.6701,58.6338,58.652,77235.0
2017-02-23 12:45:00,64.58,64.58,64.51,64.53,80557.0,58.652,58.652,58.5884,58.6066,80557.0
2017-02-23 12:50:00,64.53,64.56,64.5,64.56,105311.0,58.6066,58.6338,58.5793,58.6338,105311.0
2017-02-23 12:55:00,64.55,64.56,64.53,64.53,86742.0,58.6247,58.6338,58.6066,58.6066,86742.0
2017-02-23 13:00:00,64.53,64.58,64.52,64.55,89652.0,58.6066,58.652,58.5975,58.6247,89652.0
2017-02-23 13:05:00,64.55,64.57,64.53,64.55,74731.0,58.6247,58.6429,58.6066,58.6247,74731.0
2017-02-23 13:10:00,64.55,64.57,64.52,64.52,88162.0,58.6247,58.6429,58.5975,58.5975,88162.0
2017-02-23 13:15:00,64.52,64.53,64.46,64.47,143307.0,58.5975,58.6066,58.543,58.5521,143307.0
2017-02-23 13:20:00,64.47,64.49,64.46,64.47,60469.0,58.5521,58.5702,58.543,58.5521,60469.0
2017-02-23 13:25:00,64.48,64.48,64.43,64.45,105042.0,58.5612,58.5612,58.5157,58.5339,105042.0
2017-02-23 13:30:00,64.45,64.5,64.44,64.48,114584.0,58.5339,58.5793,58.5248,58.5612,114584.0
2017-02-23 13:35:00,64.48,64.55,64.45,64.53,113511.0,58.5612,58.6247,58.5339,58.6066,113511.0
2017-02-23 13:40:00,64.53,64.58,64.53,64.56,121226.0,58.6066,58.652,58.6066,58.6338,121226.0
2017-02-23 13:45:00,64.55,64.56,64.51,64.51,109179.0,58.6247,58.6338,58.5884,58.5884,109179.0
2017-02-23 13:50:00,64.51,64.55,64.5,64.53,96094.0,58.5884,58.6247,58.5793,58.6066,96094.0
2017-02-23 13:55:00,64.53,64.56,64.52,64.55,107645.0,58.6066,58.6338,58.5975,58.6247,107645.0
2017-02-23 14:00:00,64.55,64.55,64.51,64.52,76834.0,58.6247,58.6247,58.5884,58.5975,76834.0
2017-02-23 14:05:00,64.52,64.53,64.49,64.52,128690.0,58.5975,58.6066,58.5702,58.5975,128690.0
2017-02-23 14:10:00,64.52,64.55,64.48,64.53,80949.0,58.5975,58.6247,58.5612,58.6066,80949.0
2017-02-23 14:15:00,64.54,64.57,64.51,64.55,139952.0,58.6156,58.6429,58.5884,58.6247,139952.0
2017-02-23 14:20:00,64.54,64.59,64.54,64.57,161810.0,58.6156,58.6611,58.6156,58.6429,161810.0
2017-02-23 14:25:00,64.57,64.58,64.54,64.57,115637.0,58.6429,58.652,58.6156,58.6429,115637.0
2017-02-23 14:30:00,64.58,64.6,64.55,64.58,111206.0,58.652,58.6701,58.6247,58.652,111206.0
2017-02-23 14:35:00,64.58,64.62,64.57,64.6,163350.0,58.652,58.6883,58.6429,58.6701,163350.0
2017-02-23 14:40:00,64.61,64.61,64.57,64.59,131293.0,58.6792,58.6792,58.6429,58.6611,131293.0
2017-02-23 14:45:00,64.59,64.66,64.58,64.62,167110.0,58.6611,58.7246,58.652,58.6883,167110.0
2017-02-23 14:50:00,64.62,64.63,64.59,64.62,84092.0,58.6883,58.6974,58.6611,58.6883,84092.0
2017-02-23 14:55:00,64.62,64.69,64.6,64.65,229358.0,58.6883,58.7519,58.6701,58.7155,229358.0
2017-02-23 15:00:00,64.65,64.68,64.63,64.68,144705.0,58.7155,58.7428,58.6974,58.7428,144705.0
2017-02-23 15:05:00,64.67,64.69,64.63,64.64,158478.0,58.7337,58.7519,58.6974,58.7065,158478.0
2017-02-23 15:10:00,64.65,64.67,64.62,64.63,154953.0,58.7155,58.7337,58.6883,58.6974,154953.0
2017-02-23 15:15:00,64.62,64.66,64.62,64.65,146100.0,58.6883,58.7246,58.6883,58.7155,146100.0
2017-02-23 15:20:00,64.65,64.73,64.64,64.69,233227.0,58.7155,58.7882,58.7065,58.7519,233227.0
2017-02-23 15:25:00,64.68,64.69,64.61,64.61,574965.0,58.7428,58.7519,58.6792,58.6792,574965.0
2017-02-23 15:30:00,64.61,64.64,64.59,64.61,395396.0,58.6792,58.7065,58.6611,58.6792,395396.0
2017-02-23 15:35:00,64.61,64.61,64.56,64.6,318386.0,58.6792,58.6792,58.6338,58.6701,318386.0
2017-02-23 15:40:00,64.6,64.61,64.56,64.58,246954.0,58.6701,58.6792,58.6338,58.652,246954.0
2017-02-23 15:45:00,64.59,64.61,64.53,64.54,381431.0,58.6611,58.6792,58.6066,58.6156,381431.0
2017-02-23 15:50:00,64.55,64.6,64.54,64.55,529208.0,58.6247,58.6701,58.6156,58.6247,529208.0
2017-02-23 15:55:00,64.55,64.63,64.49,64.62,1955182.0,58.6247,58.6974,58.5702,58.6883,1955182.0
2017-02-24 09:30:00,64.49,64.63,64.44,64.48,1486155.0,58.5702,58.6974,58.5248,58.5612,1486155.0
2017-02-24 09:35:00,64.48,64.61,64.47,64.57,545280.0,58.5612,58.6792,58.5521,58.6429,545280.0
2017-02-24 09:40:00,64.57,64.76,64.57,64.73,558732.0,58.6429,58.8154,58.6429,58.7882,558732.0
2017-02-24 09:45:00,64.73,64.76,64.64,64.66,256520.0,58.7882,58.8154,58.7065,58.7246,256520.0
2017-02-24 09:50:00,64.66,64.72,64.66,64.7,181694.0,58.7246,58.7791,58.7246,58.761,181694.0
2017-02-24 09:55:00,64.7,64.77,64.7,64.74,293505.0,58.761,58.8245,58.761,58.7973,293505.0
2017-02-24 10:00:00,64.75,64.8,64.64,64.66,507087.0,58.8064,58.8518,58.7065,58.7246,507087.0
2017-02-24 10:05:00,64.66,64.67,64.58,64.64,224330.0,58.7246,58.7337,58.652,58.7065,224330.0
2017-02-24 10:10:00,64.64,64.65,64.49,64.52,308533.0,58.7065,58.7155,58.5702,58.5975,308533.0
2017-02-24 10:15:00,64.53,64.56,64.48,64.55,242061.0,58.6066,58.6338,58.5612,58.6247,242061.0
2017-02-24 10:20:00,64.55,64.59,64.54,64.54,276236.0,58.6247,58.6611,58.6156,58.6156,276236.0
2017-02-24 10:25:00,64.55,64.55,64.46,64.51,206186.0,58.6247,58.6247,58.543,58.5884,206186.0
2017-02-24 10:30:00,64.51,64.55,64.49,64.5,125967.0,58.5884,58.6247,58.5702,58.5793,125967.0
2017-02-24 10:35:00,64.51,64.53,64.43,64.45,298383.0,58.5884,58.6066,58.5157,58.5339,298383.0
2017-02-24 10:40:00,64.45,64.51,64.42,64.48,178189.0,58.5339,58.5884,58.5067,58.5612,178189.0
2017-02-24 10:45:00,64.48,64.57,64.47,64.52,186541.0,58.5612,58.6429,58.5521,58.5975,186541.0
2017-02-24 10:50:00,64.53,64.56,64.41,64.43,660257.0,58.6066,58.6338,58.4976,58.5157,660257.0
2017-02-24 10:55:00,64.42,64.48,64.42,64.47,138225.0,58.5067,58.5612,58.5067,58.5521,138225.0
2017-02-24 11:00:00,64.47,64.47,64.42,64.45,118522.0,58.5521,58.5521,58.5067,58.5339,118522.0
2017-02-24 11:05:00,64.45,64.48,64.43,64.47,120756.0,58.5339,58.5612,58.5157,58.5521,120756.0
2017-02-24 11:10:00,64.47,64.51,64.46,64.48,138355.0,58.5521,58.5884,58.543,58.5612,138355.0
2017-02-24 11:15:00,64.48,64.5,64.46,64.49,136174.0,58.5612,58.5793,58.543,58.5702,136174.0
2017-02-24 11:20:00,64.49,64.5,64.46,64.49,90851.0,58.5702,58.5793,58.543,58.5702,90851.0
2017-02-24 11:25:00,64.49,64.53,64.48,64.53,113377.0,58.5702,58.6066,58.5612,58.6066,113377.0
2017-02-24 11:30:00,64.53,64.56,64.49,64.5,186104.0,58.6066,58.6338,58.5702,58.5793,186104.0
2017-02-24 11:35:00,64.49,64.5,64.43,64.48,137666.0,58.5702,58.5793,58.5157,58.5612,137666.0
2017-02-24 11:40:00,64.48,64.49,64.43,64.44,70292.0,58.5612,58.5702,58.5157,58.5248,70292.0
2017-02-24 11:45:00,64.44,64.46,64.42,64.45,78538.0,58.5248,58.543,58.5067,58.5339,78538.0
2017-02-24 11:50:00,64.45,64.46,64.44,64.45,70061.0,58.5339,58.543,58.5248,58.5339,70061.0
2017-02-24 11:55:00,64.45,64.46,64.4,64.41,94200.0,58.5339,58.543,58.4885,58.4976,94200.0
2017-02-24 12:00:00,64.41,64.44,64.37,64.44,117043.0,58.4976,58.5248,58.4612,58.5248,117043.0
2017-02-24 12:05:00,64.44,64.48,64.42,64.44,126190.0,58.5248,58.5612,58.5067,58.5248,126190.0
2017-02-24 12:10:00,64.44,64.44,64.38,64.41,148724.0,58.5248,58.5248,58.4703,58.4976,148724.0
2017-02-24 12:15:00,64.42,64.45,64.41,64.42,125128.0,58.5067,58.5339,58.4976,58.5067,125128.0
2017-02-24 12:20:00,64.42,64.47,64.41,64.42,114987.0,58.5067,58.5521,58.4976,58.5067,114987.0
2017-02-24 12:25:00,64.42,64.46,64.41,64.44,123618.0,58.5067,58.543,58.4976,58.5248,123618.0
2017-02-24 12:30:00,64.44,64.46,64.37,64.4,104791.0,58.5248,58.543,58.4612,58.4885,104791.0
2017-02-24 12:35:00,64.41,64.42,64.38,64.38,70194.0,58.4976,58.5067,58.4703,58.4703,70194.0
2017-02-24 12:40:00,64.38,64.44,64.38,64.43,86497.0,58.4703,58.5248,58.4703,58.5157,86497.0
2017-02-24 12:45:00,64.43,64.43,64.35,64.36,183474.0,58.5157,58.5157,58.4431,58.4522,183474.0
2017-02-24 12:50:00,64.37,64.39,64.35,64.36,67465.0,58.4612,58.4794,58.4431,58.4522,67465.0
2017-02-24 12:55:00,64.36,64.39,64.3,64.31,182782.0,58.4522,58.4794,58.3977,58.4068,182782.0
2017-02-24 13:00:00,64.31,64.33,64.29,64.29,254821.0,58.4068,58.4249,58.3886,58.3886,254821.0
2017-02-24 13:05:00,64.3,64.3,64.25,64.27,123838.0,58.3977,58.3977,58.3523,58.3704,123838.0
2017-02-24 13:10:00,64.27,64.27,64.19,64.23,453976.0,58.3704,58.3704,58.2978,58.3341,453976.0
2017-02-24 13:15:00,64.23,64.27,64.2,64.21,114951.0,58.3341,58.3704,58.3069,58.3159,114951.0
2017-02-24 13:20:00,64.2,64.22,64.19,64.2,192558.0,58.3069,58.325,58.2978,58.3069,192558.0
2017-02-24 13:25:00,64.2,64.2,64.13,64.15,223010.0,58.3069,58.3069,58.2433,58.2614,223010.0
2017-02-24 13:30:00,64.15,64.19,64.14,64.15,143339.0,58.2614,58.2978,58.2524,58.2614,143339.0
2017-02-24 13:35:00,64.15,64.18,64.15,64.16,61954.0,58.2614,58.2887,58.2614,58.2705,61954.0
2017-02-24 13:40:00,64.17,64.2,64.16,64.18,108886.0,58.2796,58.3069,58.2705,58.2887,108886.0
2017-02-24 13:45:00,64.19,64.19,64.16,64.19,99625.0,58.2978,58.2978,58.2705,58.2978,99625.0
2017-02-24 13:50:00,64.19,64.22,64.18,64.22,87431.0,58.2978,58.325,58.2887,58.325,87431.0
2017-02-24 13:55:00,64.21,64.23,64.2,64.22,63258.0,58.3159,58.3341,58.3069,58.325,63258.0
2017-02-24 14:00:00,64.22,64.25,64.21,64.24,90302.0,58.325,58.3523,58.3159,58.3432,90302.0
2017-02-24 14:05:00,64.24,64.25,64.23,64.23,42525.0,58.3432,58.3523,58.3341,58.3341,42525.0
2017-02-24 14:10:00,64.23,64.24,64.21,64.22,69671.0,58.3341,58.3432,58.3159,58.325,69671.0
2017-02-24 14:15:00,64.21,64.25,64.19,64.25,124638.0,58.3159,58.3523,58.2978,58.3523,124638.0
2017-02-24 14:20:00,64.24,64.26,64.22,64.23,77205.0,58.3432,58.3613,58.325,58.3341,77205.0
2017-02-24 14:25:00,64.23,64.25,64.21,64.23,109471.0,58.3341,58.3523,58.3159,58.3341,109471.0
2017-02-24 14:30:00,64.22,64.26,64.22,64.25,124289.0,58.325,58.3613,58.325,58.3523,124289.0
2017-02-24 14:35:00,64.25,64.27,64.24,64.26,64287.0,58.3523,58.3704,58.3432,58.3613,64287.0
2017-02-24 14:40:00,64.27,64.28,64.24,64.25,131232.0,58.3704,58.3795,58.3432,58.3523,131232.0
2017-02-24 14:45:00,64.25,64.26,64.23,64.23,71821.0,58.3523,58.3613,58.3341,58.3341,71821.0
2017-02-24 14:50:00,64.24,64.27,64.23,64.26,118759.0,58.3432,58.3704,58.3341,58.3613,118759.0
2017-02-24 14:55:00,64.26,64.26,64.23,64.23,81167.0,58.3613,58.3613,58.3341,58.3341,81167.0
2017-02-24 15:00:00,64.23,64.25,64.19,64.19,169560.0,58.3341,58.3523,58.2978,58.2978,169560.0
2017-02-24 15:05:00,64.2,64.25,64.2,64.24,171872.0,58.3069,58.3523,58.3069,58.3432,171872.0
2017-02-24 15:10:00,64.23,64.26,64.23,64.25,170862.0,58.3341,58.3613,58.3341,58.3523,170862.0
2017-02-24 15:15:00,64.24,64.28,64.24,64.28,178769.0,58.3432,58.3795,58.3432,58.3795,178769.0
2017-02-24 15:20:00,64.28,64.36,64.26,64.36,319365.0,58.3795,58.4522,58.3613,58.4522,319365.0
2017-02-24 15:25:00,64.35,64.4,64.34,64.37,208875.0,58.4431,58.4885,58.434,58.4612,208875.0
2017-02-24 15:30:00,64.37,64.39,64.36,64.37,169084.0,58.4612,58.4794,58.4522,58.4612,169084.0
2017-02-24 15:35:00,64.38,64.42,64.36,64.39,224334.0,58.4703,58.5067,58.4522,58.4794,224334.0
2017-02-24 15:40:00,64.39,64.45,64.38,64.43,515739.0,58.4794,58.5339,58.4703,58.5157,515739.0
2017-02-24 15:45:00,64.44,64.46,64.41,64.45,172370.0,58.5248,58.543,58.4976,58.5339,172370.0
2017-02-24 15:50:00,64.45,64.55,64.45,64.53,780313.0,58.5339,58.6247,58.5339,58.6066,780313.0
2017-02-24 15:55:00,64.54,64.62,64.49,64.62,1951830.0,58.6156,58.6883,58.5702,58.6883,1951830.0
2017-02-27 09:30:00,64.54,64.54,64.11,64.18,1002166.0,58.6156,58.6156,58.2251,58.2887,1002166.0
2017-02-27 09:35:00,64.19,64.26,64.04,64.11,680159.0,58.2978,58.3613,58.1615,58.2251,680159.0
2017-02-27 09:40:00,64.12,64.23,64.11,64.13,286580.0,58.2342,58.3341,58.2251,58.2433,286580.0
2017-02-27 09:45:00,64.14,64.2,64.11,64.19,225842.0,58.2524,58.3069,58.2251,58.2978,225842.0
2017-02-27 09:50:00,64.19,64.21,64.17,64.19,199013.0,58.2978,58.3159,58.2796,58.2978,199013.0
2017-02-27 09:55:00,64.19,64.2,64.12,64.19,221866.0,58.2978,58.3069,58.2342,58.2978,221866.0
2017-02-27 10:00:00,64.19,64.19,64.1,64.15,404923.0,58.2978,58.2978,58.216,58.2614,404923.0
2017-02-27 10:05:00,64.16,64.24,64.15,64.2,229790.0,58.2705,58.3432,58.2614,58.3069,229790.0
2017-02-27 10:10:00,64.2,64.22,64.16,64.17,97591.0,58.3069,58.325,58.2705,58.2796,97591.0
2017-02-27 10:15:00,64.17,64.19,64.06,64.1,257724.0,58.2796,58.2978,58.1797,58.216,257724.0
2017-02-27 10:20:00,64.09,64.12,64.06,64.08,170631.0,58.207,58.2342,58.1797,58.1979,170631.0
2017-02-27 10:25:00,64.09,64.18,64.08,64.14,119541.0,58.207,58.2887,58.1979,58.2524,119541.0
2017-02-27 10:30:00,64.14,64.17,64.1,64.15,148489.0,58.2524,58.2796,58.216,58.2614,148489.0
2017-02-27 10:35:00,64.15,64.18,64.12,64.15,322059.0,58.2614,58.2887,58.2342,58.2614,322059.0
2017-02-27 10:40:00,64.15,64.18,64.12,64.17,205469.0,58.2614,58.2887,58.2342,58.2796,205469.0
2017-02-27 10:45:00,64.18,64.21,64.14,64.16,246130.0,58.2887,58.3159,58.2524,58.2705,246130.0
2017-02-27 10:50:00,64.17,64.19,64.13,64.14,149020.0,58.2796,58.2978,58.2433,58.2524,149020.0
2017-02-27 10:55:00,64.14,64.16,64.12,64.13,191825.0,58.2524,58.2705,58.2342,58.2433,191825.0
2017-02-27 11:00:00,64.13,64.16,64.12,64.13,126447.0,58.2433,58.2705,58.2342,58.2433,126447.0
2017-02-27 11:05:00,64.14,64.16,64.11,64.15,126845.0,58.2524,58.2705,58.2251,58.2614,126845.0
2017-02-27 11:10:00,64.15,64.16,64.11,64.11,96021.0,58.2614,58.2705,58.2251,58.2251,96021.0
2017-02-27 11:15:00,64.11,64.16,64.09,64.15,172535.0,58.2251,58.2705,58.207,58.2614,172535.0
2017-02-27 11:20:00,64.16,64.21,64.15,64.17,124681.0,58.2705,58.3159,58.2614,58.2796,124681.0
2017-02-27 11:25:00,64.16,64.18,64.14,64.16,109134.0,58.2705,58.2887,58.2524,58.2705,109134.0
2017-02-27 11:30:00,64.16,64.16,64.12,64.13,81610.0,58.2705,58.2705,58.2342,58.2433,81610.0
2017-02-27 11:35:00,64.13,64.14,64.09,64.12,114810.0,58.2433,58.2524,58.207,58.2342,114810.0
2017-02-27 11:40:00,64.12,64.13,64.1,64.11,78116.0,58.2342,58.2433,58.216,58.2251,78116.0
2017-02-27 11:45:00,64.11,64.12,64.06,64.06,112307.0,58.2251,58.2342,58.1797,58.1797,112307.0
2017-02-27 11:50:00,64.06,64.08,64.05,64.06,103271.0,58.1797,58.1979,58.1706,58.1797,103271.0
2017-02-27 11:55:00,64.06,64.1,64.06,64.08,79401.0,58.1797,58.216,58.1797,58.1979,79401.0
2017-02-27 12:00:00,64.08,64.09,64.05,64.06,108629.0,58.1979,58.207,58.1706,58.1797,108629.0
2017-02-27 12:05:00,64.06,64.11,64.06,64.09,89504.0,58.1797,58.2251,58.1797,58.207,89504.0
2017-02-27 12:10:00,64.1,64.11,64.08,64.09,51662.0,58.216,58.2251,58.1979,58.207,51662.0
2017-02-27 12:15:00,64.08,64.11,64.08,64.11,62489.0,58.1979,58.2251,58.1979,58.2251,62489.0
2017-02-27 12:20:00,64.11,64.12,64.09,64.11,70236.0,58.2251,58.2342,58.207,58.2251,70236.0
2017-02-27 12:25:00,64.1,64.12,64.08,64.12,67542.0,58.216,58.2342,58.1979,58.2342,67542.0
2017-02-27 12:30:00,64.12,64.12,64.1,64.1,52275.0,58.2342,58.2342,58.216,58.216,52275.0
2017-02-27 12:35:00,64.11,64.11,64.07,64.07,104159.0,58.2251,58.2251,58.1888,58.1888,104159.0
2017-02-27 12:40:00,64.08,64.1,64.07,64.08,92130.0,58.1979,58.216,58.1888,58.1979,92130.0
2017-02-27 12:45:00,64.08,64.1,64.06,64.08,158743.0,58.1979,58.216,58.1797,58.1979,158743.0
2017-02-27 12:50:00,64.08,64.12,64.06,64.12,128821.0,58.1979,58.2342,58.1797,58.2342,128821.0
2017-02-27 12:55:00,64.12,64.12,64.08,64.09,69260.0,58.2342,58.2342,58.1979,58.207,69260.0
2017-02-27 13:00:00,64.09,64.11,64.08,64.1,99048.0,58.207,58.2251,58.1979,58.216,99048.0
2017-02-27 13:05:00,64.1,64.13,64.08,64.12,100534.0,58.216,58.2433,58.1979,58.2342,100534.0
2017-02-27 13:10:00,64.12,64.13,64.09,64.11,71385.0,58.2342,58.2433,58.207,58.2251,71385.0
2017-02-27 13:15:00,64.11,64.13,64.09,64.11,135198.0,58.2251,58.2433,58.207,58.2251,135198.0
2017-02-27 13:20:00,64.11,64.11,64.08,64.09,152339.0,58.2251,58.2251,58.1979,58.207,152339.0
2017-02-27 13:25:00,64.09,64.11,64.09,64.11,62450.0,58.207,58.2251,58.207,58.2251,62450.0
2017-02-27 13:30:00,64.11,64.14,64.1,64.13,144339.0,58.2251,58.2524,58.216,58.2433,144339.0
2017-02-27 13:35:00,64.13,64.16,64.12,64.16,71154.0,58.2433,58.2705,58.2342,58.2705,71154.0
2017-02-27 13:40:00,64.15,64.17,64.13,64.17,49871.0,58.2614,58.2796,58.2433,58.2796,49871.0
2017-02-27 13:45:00,64.16,64.18,64.15,64.17,93270.0,58.2705,58.2887,58.2614,58.2796,93270.0
2017-02-27 13:50:00,64.17,64.19,64.16,64.18,79777.0,58.2796,58.2978,58.2705,58.2887,79777.0
2017-02-27 13:55:00,64.18,64.19,64.16,64.19,130586.0,58.2887,58.2978,58.2705,58.2978,130586.0
2017-02-27 14:00:00,64.18,64.2,64.14,64.14,74408.0,58.2887,58.3069,58.2524,58.2524,74408.0
2017-02-27 14:05:00,64.15,64.17,64.13,64.17,75434.0,58.2614,58.2796,58.2433,58.2796,75434.0
2017-02-27 14:10:00,64.17,64.17,64.16,64.17,59964.0,58.2796,58.2796,58.2705,58.2796,59964.0
2017-02-27 14:15:00,64.16,64.17,64.14,64.17,97707.0,58.2705,58.2796,58.2524,58.2796,97707.0
2017-02-27 14:20:00,64.17,64.18,64.14,64.15,72627.0,58.2796,58.2887,58.2524,58.2614,72627.0
2017-02-27 14:25:00,64.15,64.18,64.13,64.15,132959.0,58.2614,58.2887,58.2433,58.2614,132959.0
2017-02-27 14:30:00,64.14,64.17,64.14,64.15,93704.0,58.2524,58.2796,58.2524,58.2614,93704.0
2017-02-27 14:35:00,64.15,64.15,64.11,64.12,142873.0,58.2614,58.2614,58.2251,58.2342,142873.0
2017-02-27 14:40:00,64.12,64.13,64.09,64.1,121275.0,58.2342,58.2433,58.207,58.216,121275.0
2017-02-27 14:45:00,64.1,64.16,64.1,64.16,106255.0,58.216,58.2705,58.216,58.2705,106255.0
2017-02-27 14:50:00,64.15,64.16,64.11,64.13,104074.0,58.2614,58.2705,58.2251,58.2433,104074.0
2017-02-27 14:55:00,64.13,64.18,64.12,64.17,181361.0,58.2433,58.2887,58.2342,58.2796,181361.0
2017-02-27 15:00:00,64.17,64.2,64.16,64.2,254777.0,58.2796,58.3069,58.2705,58.3069,254777.0
2017-02-27 15:05:00,64.2,64.24,64.19,64.22,241748.0,58.3069,58.3432,58.2978,58.325,241748.0
2017-02-27 15:10:00,64.23,64.25,64.19,64.24,281133.0,58.3341,58.3523,58.2978,58.3432,281133.0
2017-02-27 15:15:00,64.23,64.24,64.22,64.22,111913.0,58.3341,58.3432,58.325,58.325,111913.0
2017-02-27 15:20:00,64.23,64.25,64.22,64.23,141231.0,58.3341,58.3523,58.325,58.3341,141231.0
2017-02-27 15:25:00,64.23,64.26,64.22,64.26,220003.0,58.3341,58.3613,58.325,58.3613,220003.0
2017-02-27 15:30:00,64.25,64.28,64.24,64.27,203545.0,58.3523,58.3795,58.3432,58.3704,203545.0
2017-02-27 15:35:00,64.27,64.28,64.25,64.26,147357.0,58.3704,58.3795,58.3523,58.3613,147357.0
2017-02-27 15:40:00,64.26,64.3,64.22,64.23,299400.0,58.3613,58.3977,58.325,58.3341,299400.0
2017-02-27 15:45:00,64.24,64.25,64.18,64.2,282962.0,58.3432,58.3523,58.2887,58.3069,282962.0
2017-02-27 15:50:00,64.2,64.24,64.19,64.2,528745.0,58.3069,58.3432,58.2978,58.3069,528745.0
2017-02-27 15:55:00,64.2,64.23,64.17,64.22,826848.0,58.3069,58.3341,58.2796,58.325,826848.0
2017-02-28 09:30:00,64.08,64.2,64.0,64.01,657718.0,58.1979,58.3069,58.1252,58.1343,657718.0
2017-02-28 09:35:00,64.01,64.15,63.96,64.14,354337.0,58.1343,58.2614,58.0889,58.2524,354337.0
2017-02-28 09:40:00,64.14,64.18,63.98,63.98,421561.0,58.2524,58.2887,58.107,58.107,421561.0
2017-02-28 09:45:00,63.99,64.08,63.92,63.96,411001.0,58.1161,58.1979,58.0526,58.0889,411001.0
2017-02-28 09:50:00,63.97,64.02,63.94,63.99,341909.0,58.098,58.1434,58.0707,58.1161,341909.0
2017-02-28 09:55:00,63.99,64.08,63.97,64.06,282722.0,58.1161,58.1979,58.098,58.1797,282722.0
2017-02-28 10:00:00,64.06,64.16,64.06,64.16,301665.0,58.1797,58.2705,58.1797,58.2705,301665.0
2017-02-28 10:05:00,64.16,64.18,64.09,64.12,260814.0,58.2705,58.2887,58.207,58.2342,260814.0
2017-02-28 10:10:00,64.12,64.14,64.09,64.09,132612.0,58.2342,58.2524,58.207,58.207,132612.0
2017-02-28 10:15:00,64.1,64.12,64.07,64.08,129990.0,58.216,58.2342,58.1888,58.1979,129990.0
2017-02-28 10:20:00,64.08,64.09,64.03,64.05,187727.0,58.1979,58.207,58.1525,58.1706,187727.0
2017-02-28 10:25:00,64.04,64.05,63.99,64.0,147603.0,58.1615,58.1706,58.1161,58.1252,147603.0
2017-02-28 10:30:00,64.0,64.04,63.99,64.03,91246.0,58.1252,58.1615,58.1161,58.1525,91246.0
2017-02-28 10:35:00,64.03,64.05,63.97,63.98,161231.0,58.1525,58.1706,58.098,58.107,161231.0
2017-02-28 10:40:00,63.98,63.98,63.93,63.94,237111.0,58.107,58.107,58.0616,58.0707,237111.0
2017-02-28 10:45:00,63.94,64.02,63.93,64.02,176429.0,58.0707,58.1434,58.0616,58.1434,176429.0
2017-02-28 10:50:00,64.02,64.03,63.95,63.98,144914.0,58.1434,58.1525,58.0798,58.107,144914.0
2017-02-28 10:55:00,63.98,64.03,63.96,64.03,117533.0,58.107,58.1525,58.0889,58.1525,117533.0
2017-02-28 11:00:00,64.02,64.04,64.0,64.02,120913.0,58.1434,58.1615,58.1252,58.1434,120913.0
2017-02-28 11:05:00,64.02,64.06,64.01,64.02,128315.0,58.1434,58.1797,58.1343,58.1434,128315.0
2017-02-28 11:10:00,64.02,64.04,64.01,64.03,112831.0,58.1434,58.1615,58.1343,58.1525,112831.0
2017-02-28 11:15:00,64.04,64.08,64.03,64.04,153097.0,58.1615,58.1979,58.1525,58.1615,153097.0
2017-02-28 11:20:00,64.05,64.07,64.04,64.04,99814.0,58.1706,58.1888,58.1615,58.1615,99814.0
2017-02-28 11:25:00,64.04,64.06,64.01,64.05,157612.0,58.1615,58.1797,58.1343,58.1706,157612.0
2017-02-28 11:30:00,64.05,64.05,63.98,64.0,203612.0,58.1706,58.1706,58.107,58.1252,203612.0
2017-02-28 11:35:00,63.99,64.0,63.96,63.96,130360.0,58.1161,58.1252,58.0889,58.0889,130360.0
2017-02-28 11:40:00,63.96,64.0,63.94,63.96,242855.0,58.0889,58.1252,58.0707,58.0889,242855.0
2017-02-28 11:45:00,63.97,63.97,63.92,63.96,337100.0,58.098,58.098,58.0526,58.0889,337100.0
2017-02-28 11:50:00,63.96,63.98,63.94,63.98,114991.0,58.0889,58.107,58.0707,58.107,114991.0
2017-02-28 11:55:00,63.98,63.99,63.95,63.99,93956.0,58.107,58.1161,58.0798,58.1161,93956.0
2017-02-28 12:00:00,63.99,64.02,63.95,64.01,171510.0,58.1161,58.1434,58.0798,58.1343,171510.0
2017-02-28 12:05:00,64.0,64.02,63.95,63.96,135446.0,58.1252,58.1434,58.0798,58.0889,135446.0
2017-02-28 12:10:00,63.95,64.0,63.94,63.97,82815.0,58.0798,58.1252,58.0707,58.098,82815.0
2017-02-28 12:15:00,63.97,63.98,63.94,63.96,119843.0,58.098,58.107,58.0707,58.0889,119843.0
2017-02-28 12:20:00,63.96,63.96,63.9,63.9,265886.0,58.0889,58.0889,58.0344,58.0344,265886.0
2017-02-28 12:25:00,63.9,63.92,63.82,63.9,228008.0,58.0344,58.0526,57.9617,58.0344,228008.0
2017-02-28 12:30:00,63.9,63.91,63.84,63.89,265204.0,58.0344,58.0435,57.9799,58.0253,265204.0
2017-02-28 12:35:00,63.89,63.9,63.83,63.84,270631.0,58.0253,58.0344,57.9708,57.9799,270631.0
2017-02-28 12:40:00,63.84,63.87,63.83,63.85,146957.0,57.9799,58.0071,57.9708,57.989,146957.0
2017-02-28 12:45:00,63.84,63.9,63.84,63.85,254889.0,57.9799,58.0344,57.9799,57.989,254889.0
2017-02-28 12:50:00,63.85,63.86,63.83,63.85,208060.0,57.989,57.9981,57.9708,57.989,208060.0
2017-02-28 12:55:00,63.86,63.86,63.8,63.8,189289.0,57.9981,57.9981,57.9436,57.9436,189289.0
2017-02-28 13:00:00,63.81,63.82,63.77,63.77,276970.0,57.9527,57.9617,57.9163,57.9163,276970.0
2017-02-28 13:05:00,63.77,63.82,63.76,63.81,298028.0,57.9163,57.9617,57.9072,57.9527,298028.0
2017-02-28 13:10:00,63.81,63.82,63.78,63.8,139450.0,57.9527,57.9617,57.9254,57.9436,139450.0
2017-02-28 13:15:00,63.79,63.84,63.79,63.82,159218.0,57.9345,57.9799,57.9345,57.9617,159218.0
2017-02-28 13:20:00,63.81,63.84,63.77,63.83,220374.0,57.9527,57.9799,57.9163,57.9708,220374.0
2017-02-28 13:25:00,63.84,63.84,63.79,63.82,157259.0,57.9799,57.9799,57.9345,57.9617,157259.0
2017-02-28 13:30:00,63.82,63.83,63.79,63.8,282329.0,57.9617,57.9708,57.9345,57.9436,282329.0
2017-02-28 13:35:00,63.79,63.83,63.79,63.82,352766.0,57.9345,57.9708,57.9345,57.9617,352766.0
2017-02-28 13:40:00,63.82,63.84,63.8,63.84,169931.0,57.9617,57.9799,57.9436,57.9799,169931.0
2017-02-28 13:45:00,63.84,63.84,63.79,63.81,248717.0,57.9799,57.9799,57.9345,57.9527,248717.0
2017-02-28 13:50:00,63.81,63.84,63.8,63.84,97669.0,57.9527,57.9799,57.9436,57.9799,97669.0
2017-02-28 13:55:00,63.84,63.86,63.82,63.86,191354.0,57.9799,57.9981,57.9617,57.9981,191354.0
2017-02-28 14:00:00,63.87,63.88,63.83,63.83,167978.0,58.0071,58.0162,57.9708,57.9708,167978.0
2017-02-28 14:05:00,63.83,63.84,63.8,63.83,194997.0,57.9708,57.9799,57.9436,57.9708,194997.0
2017-02-28 14:10:00,63.82,63.85,63.81,63.82,65580.0,57.9617,57.989,57.9527,57.9617,65580.0
2017-02-28 14:15:00,63.82,63.84,63.77,63.82,148256.0,57.9617,57.9799,57.9163,57.9617,148256.0
2017-02-28 14:20:00,63.82,63.83,63.78,63.81,156008.0,57.9617,57.9708,57.9254,57.9527,156008.0
2017-02-28 14:25:00,63.81,63.84,63.8,63.82,174648.0,57.9527,57.9799,57.9436,57.9617,174648.0
2017-02-28 14:30:00,63.82,63.84,63.8,63.82,135958.0,57.9617,57.9799,57.9436,57.9617,135958.0
2017-02-28 14:35:00,63.82,63.83,63.8,63.8,58564.0,57.9617,57.9708,57.9436,57.9436,58564.0
2017-02-28 14:40:00,63.81,63.82,63.8,63.81,83918.0,57.9527,57.9617,57.9436,57.9527,83918.0
2017-02-28 14:45:00,63.81,63.84,63.8,63.84,178478.0,57.9527,57.9799,57.9436,57.9799,178478.0
2017-02-28 14:50:00,63.84,63.85,63.83,63.84,126691.0,57.9799,57.989,57.9708,57.9799,126691.0
2017-02-28 14:55:00,63.85,63.86,63.84,63.85,89870.0,57.989,57.9981,57.9799,57.989,89870.0
2017-02-28 15:00:00,63.86,63.87,63.83,63.85,160249.0,57.9981,58.0071,57.9708,57.989,160249.0
2017-02-28 15:05:00,63.85,63.86,63.84,63.85,143177.0,57.989,57.9981,57.9799,57.989,143177.0
2017-02-28 15:10:00,63.85,63.95,63.84,63.93,378389.0,57.989,58.0798,57.9799,58.0616,378389.0
2017-02-28 15:15:00,63.93,63.93,63.89,63.9,188059.0,58.0616,58.0616,58.0253,58.0344,188059.0
2017-02-28 15:20:00,63.9,63.93,63.89,63.91,201555.0,58.0344,58.0616,58.0253,58.0435,201555.0
2017-02-28 15:25:00,63.91,63.92,63.89,63.91,209923.0,58.0435,58.0526,58.0253,58.0435,209923.0
2017-02-28 15:30:00,63.9,63.95,63.9,63.93,246965.0,58.0344,58.0798,58.0344,58.0616,246965.0
2017-02-28 15:35:00,63.92,63.97,63.88,63.89,417450.0,58.0526,58.098,58.0162,58.0253,417450.0
2017-02-28 15:40:00,63.88,63.95,63.87,63.93,298695.0,58.0162,58.0798,58.0071,58.0616,298695.0
2017-02-28 15:45:00,63.94,63.95,63.92,63.95,264838.0,58.0707,58.0798,58.0526,58.0798,264838.0
2017-02-28 15:50:00,63.96,63.99,63.92,63.94,553254.0,58.0889,58.1161,58.0526,58.0707,553254.0
2017-02-28 15:55:00,63.94,64.0,63.94,63.98,1215344.0,58.0707,58.1252,58.0707,58.107,1215344.0
2017-03-01 09:30:00,64.16,64.25,64.02,64.03,1034434.0,58.2705,58.3523,58.1434,58.1525,1034434.0
2017-03-01 09:35:00,64.03,64.3,64.03,64.21,366565.0,58.1525,58.3977,58.1525,58.3159,366565.0
2017-03-01 09:40:00,64.21,64.33,64.16,64.32,288300.0,58.3159,58.4249,58.2705,58.4158,288300.0
2017-03-01 09:45:00,64.32,64.35,64.2,64.25,410739.0,58.4158,58.4431,58.3069,58.3523,410739.0
2017-03-01 09:50:00,64.25,64.27,64.16,64.22,249274.0,58.3523,58.3704,58.2705,58.325,249274.0
2017-03-01 09:55:00,64.22,64.3,64.21,64.23,243896.0,58.325,58.3977,58.3159,58.3341,243896.0
2017-03-01 10:00:00,64.24,64.47,64.24,64.46,393445.0,58.3432,58.5521,58.3432,58.543,393445.0
2017-03-01 10:05:00,64.46,64.52,64.45,64.48,316980.0,58.543,58.5975,58.5339,58.5612,316980.0
2017-03-01 10:10:00,64.48,64.51,64.41,64.51,248294.0,58.5612,58.5884,58.4976,58.5884,248294.0
2017-03-01 10:15:00,64.52,64.52,64.44,64.49,232751.0,58.5975,58.5975,58.5248,58.5702,232751.0
2017-03-01 10:20:00,64.5,64.58,64.5,64.55,256557.0,58.5793,58.652,58.5793,58.6247,256557.0
2017-03-01 10:25:00,64.55,64.56,64.49,64.51,225563.0,58.6247,58.6338,58.5702,58.5884,225563.0
2017-03-01 10:30:00,64.51,64.51,64.44,64.44,161548.0,58.5884,58.5884,58.5248,58.5248,161548.0
2017-03-01 10:35:00,64.45,64.47,64.4,64.44,183168.0,58.5339,58.5521,58.4885,58.5248,183168.0
2017-03-01 10:40:00,64.43,64.44,64.35,64.36,232526.0,58.5157,58.5248,58.4431,58.4522,232526.0
2017-03-01 10:45:00,64.37,64.44,64.35,64.42,149337.0,58.4612,58.5248,58.4431,58.5067,149337.0
2017-03-01 10:50:00,64.43,64.43,64.36,64.42,171179.0,58.5157,58.5157,58.4522,58.5067,171179.0
2017-03-01 10:55:00,64.42,64.51,64.41,64.51,276824.0,58.5067,58.5884,58.4976,58.5884,276824.0
2017-03-01 11:00:00,64.5,64.52,64.46,64.46,150082.0,58.5793,58.5975,58.543,58.543,150082.0
2017-03-01 11:05:00,64.46,64.58,64.44,64.58,274555.0,58.543,58.652,58.5248,58.652,274555.0
2017-03-01 11:10:00,64.57,64.58,64.54,64.56,141660.0,58.6429,58.652,58.6156,58.6338,141660.0
2017-03-01 11:15:00,64.56,64.58,64.53,64.58,212693.0,58.6338,58.652,58.6066,58.652,212693.0
2017-03-01 11:20:00,64.58,64.6,64.56,64.59,141440.0,58.652,58.6701,58.6338,58.6611,141440.0
2017-03-01 11:25:00,64.59,64.65,64.58,64.64,348284.0,58.6611,58.7155,58.652,58.7065,348284.0
2017-03-01 11:30:00,64.64,64.7,64.64,64.69,213015.0,58.7065,58.761,58.7065,58.7519,213015.0
2017-03-01 11:35:00,64.69,64.7,64.64,64.68,189628.0,58.7519,58.761,58.7065,58.7428,189628.0
2017-03-01 11:40:00,64.68,64.78,64.67,64.77,231326.0,58.7428,58.8336,58.7337,58.8245,231326.0
2017-03-01 11:45:00,64.77,64.78,64.72,64.75,239945.0,58.8245,58.8336,58.7791,58.8064,239945.0
2017-03-01 11:50:00,64.76,64.81,64.75,64.8,157075.0,58.8154,58.8609,58.8064,58.8518,157075.0
2017-03-01 11:55:00,64.81,64.85,64.78,64.78,231220.0,58.8609,58.8972,58.8336,58.8336,231220.0
2017-03-01 12:00:00,64.78,64.95,64.77,64.92,326289.0,58.8336,58.988,58.8245,58.9608,326289.0
2017-03-01 12:05:00,64.92,64.98,64.92,64.94,238682.0,58.9608,59.0153,58.9608,58.9789,238682.0
2017-03-01 12:10:00,64.95,64.98,64.94,64.97,217655.0,58.988,59.0153,58.9789,59.0062,217655.0
2017-03-01 12:15:00,64.97,64.99,64.94,64.96,254707.0,59.0062,59.0243,58.9789,58.9971,254707.0
2017-03-01 12:20:00,64.96,64.97,64.91,64.94,265510.0,58.9971,59.0062,58.9517,58.9789,265510.0
2017-03-01 12:25:00,64.94,64.98,64.9,64.92,234990.0,58.9789,59.0153,58.9426,58.9608,234990.0
2017-03-01 12:30:00,64.91,64.92,64.87,64.88,187423.0,58.9517,58.9608,58.9154,58.9244,187423.0
2017-03-01 12:35:00,64.89,64.9,64.85,64.87,196055.0,58.9335,58.9426,58.8972,58.9154,196055.0
2017-03-01 12:40:00,64.87,64.87,64.81,64.81,233508.0,58.9154,58.9154,58.8609,58.8609,233508.0
2017-03-01 12:45:00,64.81,64.85,64.78,64.79,305615.0,58.8609,58.8972,58.8336,58.8427,305615.0
2017-03-01 12:50:00,64.8,64.8,64.76,64.79,161306.0,58.8518,58.8518,58.8154,58.8427,161306.0
2017-03-01 12:55:00,64.79,64.81,64.77,64.78,158155.0,58.8427,58.8609,58.8245,58.8336,158155.0
2017-03-01 13:00:00,64.78,64.83,64.77,64.83,148984.0,58.8336,58.879,58.8245,58.879,148984.0
2017-03-01 13:05:00,64.83,64.85,64.79,64.81,175653.0,58.879,58.8972,58.8427,58.8609,175653.0
2017-03-01 13:10:00,64.82,64.85,64.8,64.84,154877.0,58.8699,58.8972,58.8518,58.8881,154877.0
2017-03-01 13:15:00,64.84,64.87,64.8,64.81,169334.0,58.8881,58.9154,58.8518,58.8609,169334.0
2017-03-01 13:20:00,64.81,64.87,64.81,64.84,160634.0,58.8609,58.9154,58.8609,58.8881,160634.0
2017-03-01 13:25:00,64.84,64.85,64.8,64.82,112821.0,58.8881,58.8972,58.8518,58.8699,112821.0
2017-03-01 13:30:00,64.82,64.84,64.77,64.77,128207.0,58.8699,58.8881,58.8245,58.8245,128207.0
2017-03-01 13:35:00,64.78,64.79,64.76,64.77,189476.0,58.8336,58.8427,58.8154,58.8245,189476.0
2017-03-01 13:40:00,64.77,64.81,64.75,64.79,158034.0,58.8245,58.8609,58.8064,58.8427,158034.0
2017-03-01 13:45:00,64.79,64.85,64.79,64.82,142723.0,58.8427,58.8972,58.8427,58.8699,142723.0
2017-03-01 13:50:00,64.82,64.84,64.8,64.82,160940.0,58.8699,58.8881,58.8518,58.8699,160940.0
2017-03-01 13:55:00,64.82,64.85,64.81,64.83,114811.0,58.8699,58.8972,58.8609,58.879,114811.0
2017-03-01 14:00:00,64.83,64.86,64.8,64.84,174449.0,58.879,58.9063,58.8518,58.8881,174449.0
2017-03-01 14:05:00,64.84,64.87,64.76,64.77,262334.0,58.8881,58.9154,58.8154,58.8245,262334.0
2017-03-01 14:10:00,64.76,64.85,64.76,64.83,180146.0,58.8154,58.8972,58.8154,58.879,180146.0
2017-03-01 14:15:00,64.83,64.93,64.83,64.9,300986.0,58.879,58.9698,58.879,58.9426,300986.0
2017-03-01 14:20:00,64.9,64.95,64.88,64.94,290133.0,58.9426,58.988,58.9244,58.9789,290133.0
2017-03-01 14:25:00,64.94,64.96,64.92,64.95,162784.0,58.9789,58.9971,58.9608,58.988,162784.0
2017-03-01 14:30:00,64.96,64.97,64.94,64.95,179213.0,58.9971,59.0062,58.9789,58.988,179213.0
2017-03-01 14:35:00,64.95,64.96,64.89,64.92,313417.0,58.988,58.9971,58.9335,58.9608,313417.0
2017-03-01 14:40:00,64.93,64.95,64.9,64.93,220415.0,58.9698,58.988,58.9426,58.9698,220415.0
2017-03-01 14:45:00,64.93,64.95,64.91,64.93,147861.0,58.9698,58.988,58.9517,58.9698,147861.0
2017-03-01 14:50:00,64.94,64.96,64.91,64.92,348088.0,58.9789,58.9971,58.9517,58.9608,348088.0
2017-03-01 14:55:00,64.92,64.97,64.92,64.94,216006.0,58.9608,59.0062,58.9608,58.9789,216006.0
2017-03-01 15:00:00,64.94,64.96,64.89,64.91,256661.0,58.9789,58.9971,58.9335,58.9517,256661.0
2017-03-01 15:05:00,64.91,64.95,64.9,64.91,163942.0,58.9517,58.988,58.9426,58.9517,163942.0
2017-03-01 15:10:00,64.92,64.96,64.91,64.94,247842.0,58.9608,58.9971,58.9517,58.9789,247842.0
2017-03-01 15:15:00,64.94,64.95,64.9,64.94,309586.0,58.9789,58.988,58.9426,58.9789,309586.0
2017-03-01 15:20:00,64.95,64.98,64.94,64.97,219390.0,58.988,59.0153,58.9789,59.0062,219390.0
2017-03-01 15:25:00,64.97,64.98,64.93,64.95,170786.0,59.0062,59.0153,58.9698,58.988,170786.0
2017-03-01 15:30:00,64.95,64.97,64.91,64.93,198976.0,58.988,59.0062,58.9517,58.9698,198976.0
2017-03-01 15:35:00,64.93,64.95,64.87,64.88,449838.0,58.9698,58.988,58.9154,58.9244,449838.0
2017-03-01 15:40:00,64.88,64.93,64.87,64.91,581320.0,58.9244,58.9698,58.9154,58.9517,581320.0
2017-03-01 15:45:00,64.91,64.93,64.88,64.9,454533.0,58.9517,58.9698,58.9244,58.9426,454533.0
2017-03-01 15:50:00,64.91,64.96,64.9,64.94,615345.0,58.9517,58.9971,58.9426,58.9789,615345.0
2017-03-01 15:55:00,64.93,64.94,64.86,64.93,1785154.0,58.9698,58.9789,58.9063,58.9698,1785154.0
2017-03-02 09:30:00,64.69,64.75,64.4,64.41,983776.0,58.7519,58.8064,58.4885,58.4976,983776.0
2017-03-02 09:35:00,64.4,64.43,64.32,64.38,490636.0,58.4885,58.5157,58.4158,58.4703,490636.0
2017-03-02 09:40:00,64.38,64.41,64.34,64.36,411142.0,58.4703,58.4976,58.434,58.4522,411142.0
2017-03-02 09:45:00,64.35,64.36,64.22,64.27,428975.0,58.4431,58.4522,58.325,58.3704,428975.0
2017-03-02 09:50:00,64.26,64.27,64.17,64.25,350411.0,58.3613,58.3704,58.2796,58.3523,350411.0
2017-03-02 09:55:00,64.25,64.29,64.23,64.25,265202.0,58.3523,58.3886,58.3341,58.3523,265202.0
2017-03-02 10:00:00,64.25,64.25,64.12,64.14,371693.0,58.3523,58.3523,58.2342,58.2524,371693.0
2017-03-02 10:05:00,64.14,64.21,64.12,64.13,275844.0,58.2524,58.3159,58.2342,58.2433,275844.0
2017-03-02 10:10:00,64.13,64.15,64.08,64.09,334376.0,58.2433,58.2614,58.1979,58.207,334376.0
2017-03-02 10:15:00,64.08,64.12,64.06,64.09,446136.0,58.1979,58.2342,58.1797,58.207,446136.0
2017-03-02 10:20:00,64.09,64.1,64.02,64.04,310116.0,58.207,58.216,58.1434,58.1615,310116.0
2017-03-02 10:25:00,64.04,64.07,64.02,64.05,432220.0,58.1615,58.1888,58.1434,58.1706,432220.0
2017-03-02 10:30:00,64.05,64.08,64.03,64.05,303067.0,58.1706,58.1979,58.1525,58.1706,303067.0
2017-03-02 10:35:00,64.04,64.1,64.03,64.09,218462.0,58.1615,58.216,58.1525,58.207,218462.0
2017-03-02 10:40:00,64.09,64.15,64.08,64.13,264100.0,58.207,58.2614,58.1979,58.2433,264100.0
2017-03-02 10:45:00,64.12,64.13,64.09,64.13,264166.0,58.2342,58.2433,58.207,58.2433,264166.0
2017-03-02 10:50:00,64.13,64.13,64.09,64.12,259846.0,58.2433,58.2433,58.207,58.2342,259846.0
2017-03-02 10:55:00,64.11,64.15,64.11,64.15,182719.0,58.2251,58.2614,58.2251,58.2614,182719.0
2017-03-02 11:00:00,64.15,64.2,64.09,64.09,307944.0,58.2614,58.3069,58.207,58.207,307944.0
2017-03-02 11:05:00,64.09,64.12,64.05,64.08,283978.0,58.207,58.2342,58.1706,58.1979,283978.0
2017-03-02 11:10:00,64.07,64.11,64.06,64.1,224513.0,58.1888,58.2251,58.1797,58.216,224513.0
2017-03-02 11:15:00,64.09,64.11,64.05,64.06,256124.0,58.207,58.2251,58.1706,58.1797,256124.0
2017-03-02 11:20:00,64.06,64.11,64.05,64.1,159431.0,58.1797,58.2251,58.1706,58.216,159431.0
2017-03-02 11:25:00,64.1,64.12,64.06,64.09,200723.0,58.216,58.2342,58.1797,58.207,200723.0
2017-03-02 11:30:00,64.08,64.1,64.02,64.03,311166.0,58.1979,58.216,58.1434,58.1525,311166.0
2017-03-02 11:35:00,64.03,64.06,63.99,64.01,269020.0,58.1525,58.1797,58.1161,58.1343,269020.0
2017-03-02 11:40:00,64.01,64.11,64.0,64.1,156100.0,58.1343,58.2251,58.1252,58.216,156100.0
2017-03-02 11:45:00,64.1,64.11,64.04,64.08,245015.0,58.216,58.2251,58.1615,58.1979,245015.0
2017-03-02 11:50:00,64.08,64.1,64.07,64.08,97441.0,58.1979,58.216,58.1888,58.1979,97441.0
2017-03-02 11:55:00,64.08,64.14,64.06,64.13,210143.0,58.1979,58.2524,58.1797,58.2433,210143.0
2017-03-02 12:00:00,64.13,64.14,64.08,64.11,150895.0,58.2433,58.2524,58.1979,58.2251,150895.0
2017-03-02 12:05:00,64.1,64.11,64.1,64.1,74723.0,58.216,58.2251,58.216,58.216,74723.0
2017-03-02 12:10:00,64.1,64.11,64.07,64.07,128163.0,58.216,58.2251,58.1888,58.1888,128163.0
2017-03-02 12:15:00,64.07,64.1,64.07,64.09,119339.0,58.1888,58.216,58.1888,58.207,119339.0
2017-03-02 12:20:00,64.09,64.09,64.0,64.0,179245.0,58.207,58.207,58.1252,58.1252,179245.0
2017-03-02 12:25:00,64.01,64.01,63.96,64.0,229269.0,58.1343,58.1343,58.0889,58.1252,229269.0
2017-03-02 12:30:00,64.0,64.03,63.98,64.02,116233.0,58.1252,58.1525,58.107,58.1434,116233.0
2017-03-02 12:35:00,64.02,64.02,64.0,64.01,186444.0,58.1434,58.1434,58.1252,58.1343,186444.0
2017-03-02 12:40:00,64.0,64.02,63.98,64.0,161143.0,58.1252,58.1434,58.107,58.1252,161143.0
2017-03-02 12:45:00,64.01,64.01,63.97,63.99,112387.0,58.1343,58.1343,58.098,58.1161,112387.0
2017-03-02 12:50:00,64.0,64.03,63.99,64.02,288366.0,58.1252,58.1525,58.1161,58.1434,288366.0
2017-03-02 12:55:00,64.02,64.02,63.98,63.98,212195.0,58.1434,58.1434,58.107,58.107,212195.0
2017-03-02 13:00:00,63.98,63.99,63.94,63.95,269288.0,58.107,58.1161,58.0707,58.0798,269288.0
2017-03-02 13:05:00,63.94,63.96,63.88,63.9,230904.0,58.0707,58.0889,58.0162,58.0344,230904.0
2017-03-02 13:10:00,63.89,63.93,63.89,63.91,130102.0,58.0253,58.0616,58.0253,58.0435,130102.0
2017-03-02 13:15:00,63.91,64.0,63.91,63.99,235284.0,58.0435,58.1252,58.0435,58.1161,235284.0
2017-03-02 13:20:00,63.99,64.01,63.97,64.01,159665.0,58.1161,58.1343,58.098,58.1343,159665.0
2017-03-02 13:25:00,64.01,64.02,63.99,63.99,282660.0,58.1343,58.1434,58.1161,58.1161,282660.0
2017-03-02 13:30:00,64.0,64.01,63.98,64.0,162785.0,58.1252,58.1343,58.107,58.1252,162785.0
2017-03-02 13:35:00,63.99,64.01,63.97,64.0,137419.0,58.1161,58.1343,58.098,58.1252,137419.0
2017-03-02 13:40:00,64.0,64.01,63.97,63.98,143409.0,58.1252,58.1343,58.098,58.107,143409.0
2017-03-02 13:45:00,63.99,64.01,63.98,64.0,109289.0,58.1161,58.1343,58.107,58.1252,109289.0
2017-03-02 13:50:00,64.0,64.02,63.98,64.01,127964.0,58.1252,58.1434,58.107,58.1343,127964.0
2017-03-02 13:55:00,64.02,64.02,63.99,64.01,183146.0,58.1434,58.1434,58.1161,58.1343,183146.0
2017-03-02 14:00:00,64.01,64.03,64.0,64.02,269825.0,58.1343,58.1525,58.1252,58.1434,269825.0
2017-03-02 14:05:00,64.01,64.06,64.01,64.03,157415.0,58.1343,58.1797,58.1343,58.1525,157415.0
2017-03-02 14:10:00,64.03,64.06,64.01,64.06,205918.0,58.1525,58.1797,58.1343,58.1797,205918.0
2017-03-02 14:15:00,64.05,64.05,64.01,64.02,143404.0,58.1706,58.1706,58.1343,58.1434,143404.0
2017-03-02 14:20:00,64.02,64.05,64.0,64.05,128744.0,58.1434,58.1706,58.1252,58.1706,128744.0
2017-03-02 14:25:00,64.05,64.08,64.02,64.07,289186.0,58.1706,58.1979,58.1434,58.1888,289186.0
2017-03-02 14:30:00,64.06,64.14,64.06,64.13,290331.0,58.1797,58.2524,58.1797,58.2433,290331.0
2017-03-02 14:35:00,64.12,64.15,64.09,64.14,134942.0,58.2342,58.2614,58.207,58.2524,134942.0
2017-03-02 14:40:00,64.14,64.14,64.09,64.1,150349.0,58.2524,58.2524,58.207,58.216,150349.0
2017-03-02 14:45:00,64.1,64.12,64.09,64.11,153026.0,58.216,58.2342,58.207,58.2251,153026.0
2017-03-02 14:50:00,64.12,64.12,64.09,64.09,158563.0,58.2342,58.2342,58.207,58.207,158563.0
2017-03-02 14:55:00,64.09,64.11,64.07,64.08,170086.0,58.207,58.2251,58.1888,58.1979,170086.0
2017-03-02 15:00:00,64.09,64.09,64.04,64.08,176070.0,58.207,58.207,58.1615,58.1979,176070.0
2017-03-02 15:05:00,64.08,64.08,64.04,64.06,121482.0,58.1979,58.1979,58.1615,58.1797,121482.0
2017-03-02 15:10:00,64.06,64.06,64.03,64.04,135085.0,58.1797,58.1797,58.1525,58.1615,135085.0
2017-03-02 15:15:00,64.04,64.05,63.96,64.0,243572.0,58.1615,58.1706,58.0889,58.1252,243572.0
2017-03-02 15:20:00,64.0,64.0,63.96,63.99,250735.0,58.1252,58.1252,58.0889,58.1161,250735.0
2017-03-02 15:25:00,63.99,63.99,63.96,63.97,195043.0,58.1161,58.1161,58.0889,58.098,195043.0
2017-03-02 15:30:00,63.96,63.98,63.94,63.97,329586.0,58.0889,58.107,58.0707,58.098,329586.0
2017-03-02 15:35:00,63.97,63.98,63.95,63.97,247830.0,58.098,58.107,58.0798,58.098,247830.0
2017-03-02 15:40:00,63.96,63.99,63.9,63.93,343813.0,58.0889,58.1161,58.0344,58.0616,343813.0
2017-03-02 15:45:00,63.94,63.97,63.92,63.94,329854.0,58.0707,58.098,58.0526,58.0707,329854.0
2017-03-02 15:50:00,63.94,64.01,63.93,64.01,897616.0,58.0707,58.1343,58.0616,58.1343,897616.0
2017-03-02 15:55:00,64.01,64.04,63.95,64.0,1907093.0,58.1343,58.1615,58.0798,58.1252,1907093.0
2017-03-03 09:30:00,63.99,64.0,63.87,63.92,716272.0,58.1161,58.1252,58.0071,58.0526,716272.0
2017-03-03 09:35:00,63.92,64.15,63.92,64.06,364103.0,58.0526,58.2614,58.0526,58.1797,364103.0
2017-03-03 09:40:00,64.06,64.09,64.0,64.08,256981.0,58.1797,58.207,58.1252,58.1979,256981.0
2017-03-03 09:45:00,64.08,64.1,64.02,64.08,326963.0,58.1979,58.216,58.1434,58.1979,326963.0
2017-03-03 09:50:00,64.08,64.12,63.96,64.0,193442.0,58.1979,58.2342,58.0889,58.1252,193442.0
2017-03-03 09:55:00,64.0,64.03,63.92,63.96,190556.0,58.1252,58.1525,58.0526,58.0889,190556.0
2017-03-03 10:00:00,63.96,63.99,63.91,63.93,176966.0,58.0889,58.1161,58.0435,58.0616,176966.0
2017-03-03 10:05:00,63.92,63.96,63.86,63.9,259032.0,58.0526,58.0889,57.9981,58.0344,259032.0
2017-03-03 10:10:00,63.9,63.98,63.9,63.94,231894.0,58.0344,58.107,58.0344,58.0707,231894.0
2017-03-03 10:15:00,63.95,63.97,63.87,63.88,136540.0,58.0798,58.098,58.0071,58.0162,136540.0
2017-03-03 10:20:00,63.87,63.88,63.62,63.79,618606.0,58.0071,58.0162,57.7801,57.9345,618606.0
2017-03-03 10:25:00,63.79,63.8,63.73,63.75,269579.0,57.9345,57.9436,57.88,57.8982,269579.0
2017-03-03 10:30:00,63.76,63.78,63.71,63.71,176379.0,57.9072,57.9254,57.8618,57.8618,176379.0
2017-03-03 10:35:00,63.72,63.76,63.71,63.76,153220.0,57.8709,57.9072,57.8618,57.9072,153220.0
2017-03-03 10:40:00,63.76,63.87,63.74,63.86,248835.0,57.9072,58.0071,57.8891,57.9981,248835.0
2017-03-03 10:45:00,63.86,63.9,63.83,63.86,173077.0,57.9981,58.0344,57.9708,57.9981,173077.0
2017-03-03 10:50:00,63.86,63.89,63.84,63.87,194601.0,57.9981,58.0253,57.9799,58.0071,194601.0
2017-03-03 10:55:00,63.87,63.89,63.82,63.84,174103.0,58.0071,58.0253,57.9617,57.9799,174103.0
2017-03-03 11:00:00,63.83,63.83,63.75,63.81,178690.0,57.9708,57.9708,57.8982,57.9527,178690.0
2017-03-03 11:05:00,63.82,63.84,63.8,63.81,104274.0,57.9617,57.9799,57.9436,57.9527,104274.0
2017-03-03 11:10:00,63.82,63.9,63.82,63.89,80752.0,57.9617,58.0344,57.9617,58.0253,80752.0
2017-03-03 11:15:00,63.88,63.91,63.85,63.88,125639.0,58.0162,58.0435,57.989,58.0162,125639.0
2017-03-03 11:20:00,63.88,63.89,63.85,63.88,197595.0,58.0162,58.0253,57.989,58.0162,197595.0
2017-03-03 11:25:00,63.87,63.9,63.8,63.8,277829.0,58.0071,58.0344,57.9436,57.9436,277829.0
2017-03-03 11:30:00,63.8,63.84,63.79,63.83,211590.0,57.9436,57.9799,57.9345,57.9708,211590.0
2017-03-03 11:35:00,63.82,63.88,63.82,63.88,87942.0,57.9617,58.0162,57.9617,58.0162,87942.0
2017-03-03 11:40:00,63.88,63.9,63.87,63.89,120966.0,58.0162,58.0344,58.0071,58.0253,120966.0
2017-03-03 11:45:00,63.88,63.92,63.88,63.91,93431.0,58.0162,58.0526,58.0162,58.0435,93431.0
2017-03-03 11:50:00,63.89,63.91,63.88,63.89,68806.0,58.0253,58.0435,58.0162,58.0253,68806.0
2017-03-03 11:55:00,63.89,63.93,63.87,63.92,104109.0,58.0253,58.0616,58.0071,58.0526,104109.0
2017-03-03 12:00:00,63.92,63.93,63.9,63.93,78857.0,58.0526,58.0616,58.0344,58.0616,78857.0
2017-03-03 12:05:00,63.93,63.98,63.92,63.98,77125.0,58.0616,58.107,58.0526,58.107,77125.0
2017-03-03 12:10:00,63.98,64.0,63.95,63.96,108329.0,58.107,58.1252,58.0798,58.0889,108329.0
2017-03-03 12:15:00,63.97,63.97,63.91,63.97,93542.0,58.098,58.098,58.0435,58.098,93542.0
2017-03-03 12:20:00,63.96,63.99,63.96,63.99,139629.0,58.0889,58.1161,58.0889,58.1161,139629.0
2017-03-03 12:25:00,63.99,64.0,63.97,64.0,85849.0,58.1161,58.1252,58.098,58.1252,85849.0
2017-03-03 12:30:00,63.99,64.08,63.99,64.06,307716.0,58.1161,58.1979,58.1161,58.1797,307716.0
2017-03-03 12:35:00,64.06,64.08,64.01,64.02,146164.0,58.1797,58.1979,58.1343,58.1434,146164.0
2017-03-03 12:40:00,64.02,64.06,64.01,64.04,71474.0,58.1434,58.1797,58.1343,58.1615,71474.0
2017-03-03 12:45:00,64.04,64.06,64.03,64.03,65463.0,58.1615,58.1797,58.1525,58.1525,65463.0
2017-03-03 12:50:00,64.03,64.04,64.01,64.03,76770.0,58.1525,58.1615,58.1343,58.1525,76770.0
2017-03-03 12:55:00,64.03,64.05,64.02,64.04,70083.0,58.1525,58.1706,58.1434,58.1615,70083.0
2017-03-03 13:00:00,64.03,64.09,63.93,64.09,245304.0,58.1525,58.207,58.0616,58.207,245304.0
2017-03-03 13:05:00,64.09,64.12,64.05,64.09,153390.0,58.207,58.2342,58.1706,58.207,153390.0
2017-03-03 13:10:00,64.08,64.1,64.06,64.07,63722.0,58.1979,58.216,58.1797,58.1888,63722.0
2017-03-03 13:15:00,64.07,64.07,63.99,64.02,131931.0,58.1888,58.1888,58.1161,58.1434,131931.0
2017-03-03 13:20:00,64.02,64.03,63.96,63.98,125492.0,58.1434,58.1525,58.0889,58.107,125492.0
2017-03-03 13:25:00,63.98,64.01,63.97,64.01,55195.0,58.107,58.1343,58.098,58.1343,55195.0
2017-03-03 13:30:00,64.0,64.03,63.99,64.01,60750.0,58.1252,58.1525,58.1161,58.1343,60750.0
2017-03-03 13:35:00,64.01,64.01,63.98,64.0,77153.0,58.1343,58.1343,58.107,58.1252,77153.0
2017-03-03 13:40:00,63.99,64.09,63.99,64.09,188898.0,58.1161,58.207,58.1161,58.207,188898.0
2017-03-03 13:45:00,64.09,64.1,64.07,64.09,86499.0,58.207,58.216,58.1888,58.207,86499.0
2017-03-03 13:50:00,64.09,64.1,64.07,64.08,78338.0,58.207,58.216,58.1888,58.1979,78338.0
2017-03-03 13:55:00,64.08,64.1,64.07,64.09,55287.0,58.1979,58.216,58.1888,58.207,55287.0
2017-03-03 14:00:00,64.09,64.11,64.08,64.1,105186.0,58.207,58.2251,58.1979,58.216,105186.0
2017-03-03 14:05:00,64.09,64.12,64.09,64.11,137986.0,58.207,58.2342,58.207,58.2251,137986.0
2017-03-03 14:10:00,64.12,64.18,64.11,64.12,210067.0,58.2342,58.2887,58.2251,58.2342,210067.0
2017-03-03 14:15:00,64.12,64.12,64.08,64.1,228088.0,58.2342,58.2342,58.1979,58.216,228088.0
2017-03-03 14:20:00,64.11,64.15,64.1,64.13,76817.0,58.2251,58.2614,58.216,58.2433,76817.0
2017-03-03 14:25:00,64.13,64.14,64.09,64.11,78141.0,58.2433,58.2524,58.207,58.2251,78141.0
2017-03-03 14:30:00,64.11,64.17,64.11,64.16,102888.0,58.2251,58.2796,58.2251,58.2705,102888.0
2017-03-03 14:35:00,64.16,64.19,64.14,64.19,131709.0,58.2705,58.2978,58.2524,58.2978,131709.0
2017-03-03 14:40:00,64.19,64.21,64.17,64.2,147975.0,58.2978,58.3159,58.2796,58.3069,147975.0
2017-03-03 14:45:00,64.19,64.22,64.17,64.2,96247.0,58.2978,58.325,58.2796,58.3069,96247.0
2017-03-03 14:50:00,64.21,64.23,64.2,64.22,125623.0,58.3159,58.3341,58.3069,58.325,125623.0
2017-03-03 14:55:00,64.22,64.25,64.21,64.23,126550.0,58.325,58.3523,58.3159,58.3341,126550.0
2017-03-03 15:00:00,64.23,64.23,64.15,64.17,138482.0,58.3341,58.3341,58.2614,58.2796,138482.0
2017-03-03 15:05:00,64.17,64.2,64.16,64.18,122769.0,58.2796,58.3069,58.2705,58.2887,122769.0
2017-03-03 15:10:00,64.17,64.21,64.17,64.2,61983.0,58.2796,58.3159,58.2796,58.3069,61983.0
2017-03-03 15:15:00,64.21,64.22,64.19,64.2,182252.0,58.3159,58.325,58.2978,58.3069,182252.0
2017-03-03 15:20:00,64.21,64.23,64.19,64.21,169399.0,58.3159,58.3341,58.2978,58.3159,169399.0
2017-03-03 15:25:00,64.21,64.27,64.21,64.26,214818.0,58.3159,58.3704,58.3159,58.3613,214818.0
2017-03-03 15:30:00,64.26,64.28,64.23,64.26,228844.0,58.3613,58.3795,58.3341,58.3613,228844.0
2017-03-03 15:35:00,64.25,64.28,64.23,64.28,185318.0,58.3523,58.3795,58.3341,58.3795,185318.0
2017-03-03 15:40:00,64.28,64.28,64.17,64.17,224121.0,58.3795,58.3795,58.2796,58.2796,224121.0
2017-03-03 15:45:00,64.18,64.18,64.11,64.11,263532.0,58.2887,58.2887,58.2251,58.2251,263532.0
2017-03-03 15:50:00,64.11,64.19,64.11,64.19,653787.0,58.2251,58.2978,58.2251,58.2978,653787.0
2017-03-03 15:55:00,64.18,64.25,64.16,64.23,1686906.0,58.2887,58.3523,58.2705,58.3341,1686906.0
2017-03-06 09:30:00,64.0,64.15,63.81,64.15,687924.0,58.1252,58.2614,57.9527,58.2614,687924.0
2017-03-06 09:35:00,64.14,64.35,64.11,64.34,401219.0,58.2524,58.4431,58.2251,58.434,401219.0
2017-03-06 09:40:00,64.33,64.34,64.14,64.17,245668.0,58.4249,58.434,58.2524,58.2796,245668.0
2017-03-06 09:45:00,64.18,64.25,64.14,64.18,190429.0,58.2887,58.3523,58.2524,58.2887,190429.0
2017-03-06 09:50:00,64.18,64.23,64.15,64.23,180527.0,58.2887,58.3341,58.2614,58.3341,180527.0
2017-03-06 09:55:00,64.22,64.27,64.18,64.25,175502.0,58.325,58.3704,58.2887,58.3523,175502.0
2017-03-06 10:00:00,64.24,64.25,64.18,64.2,276509.0,58.3432,58.3523,58.2887,58.3069,276509.0
2017-03-06 10:05:00,64.2,64.28,64.19,64.27,190941.0,58.3069,58.3795,58.2978,58.3704,190941.0
2017-03-06 10:10:00,64.27,64.28,64.23,64.27,141013.0,58.3704,58.3795,58.3341,58.3704,141013.0
2017-03-06 10:15:00,64.26,64.31,64.2,64.22,191761.0,58.3613,58.4068,58.3069,58.325,191761.0
2017-03-06 10:20:00,64.22,64.22,64.08,64.11,277064.0,58.325,58.325,58.1979,58.2251,277064.0
2017-03-06 10:25:00,64.11,64.15,64.1,64.14,205895.0,58.2251,58.2614,58.216,58.2524,205895.0
2017-03-06 10:30:00,64.14,64.14,64.09,64.11,165542.0,58.2524,58.2524,58.207,58.2251,165542.0
2017-03-06 10:35:00,64.11,64.11,64.04,64.09,167697.0,58.2251,58.2251,58.1615,58.207,167697.0
2017-03-06 10:40:00,64.08,64.11,64.06,64.06,105712.0,58.1979,58.2251,58.1797,58.1797,105712.0
2017-03-06 10:45:00,64.06,64.17,64.06,64.17,129101.0,58.1797,58.2796,58.1797,58.2796,129101.0
2017-03-06 10:50:00,64.17,64.18,64.14,64.15,72033.0,58.2796,58.2887,58.2524,58.2614,72033.0
2017-03-06 10:55:00,64.15,64.19,64.14,64.17,97834.0,58.2614,58.2978,58.2524,58.2796,97834.0
2017-03-06 11:00:00,64.17,64.17,64.13,64.16,91812.0,58.2796,58.2796,58.2433,58.2705,91812.0
2017-03-06 11:05:00,64.16,64.22,64.16,64.19,101915.0,58.2705,58.325,58.2705,58.2978,101915.0
2017-03-06 11:10:00,64.19,64.23,64.19,64.2,81780.0,58.2978,58.3341,58.2978,58.3069,81780.0
2017-03-06 11:15:00,64.2,64.29,64.19,64.29,135388.0,58.3069,58.3886,58.2978,58.3886,135388.0
2017-03-06 11:20:00,64.29,64.29,64.24,64.25,78591.0,58.3886,58.3886,58.3432,58.3523,78591.0
2017-03-06 11:25:00,64.24,64.26,64.23,64.26,121804.0,58.3432,58.3613,58.3341,58.3613,121804.0
2017-03-06 11:30:00,64.25,64.28,64.23,64.27,90137.0,58.3523,58.3795,58.3341,58.3704,90137.0
2017-03-06 11:35:00,64.26,64.3,64.26,64.28,146303.0,58.3613,58.3977,58.3613,58.3795,146303.0
2017-03-06 11:40:00,64.27,64.29,64.25,64.26,79600.0,58.3704,58.3886,58.3523,58.3613,79600.0
2017-03-06 11:45:00,64.26,64.29,64.25,64.28,82541.0,58.3613,58.3886,58.3523,58.3795,82541.0
2017-03-06 11:50:00,64.28,64.3,64.24,64.25,88684.0,58.3795,58.3977,58.3432,58.3523,88684.0
2017-03-06 11:55:00,64.25,64.28,64.24,64.27,83745.0,58.3523,58.3795,58.3432,58.3704,83745.0
2017-03-06 12:00:00,64.27,64.29,64.24,64.28,75316.0,58.3704,58.3886,58.3432,58.3795,75316.0
2017-03-06 12:05:00,64.28,64.29,64.25,64.27,65895.0,58.3795,58.3886,58.3523,58.3704,65895.0
2017-03-06 12:10:00,64.26,64.27,64.25,64.26,54307.0,58.3613,58.3704,58.3523,58.3613,54307.0
2017-03-06 12:15:00,64.26,64.27,64.24,64.26,89465.0,58.3613,58.3704,58.3432,58.3613,89465.0
2017-03-06 12:20:00,64.26,64.29,64.25,64.28,90470.0,58.3613,58.3886,58.3523,58.3795,90470.0
2017-03-06 12:25:00,64.29,64.33,64.28,64.29,119881.0,58.3886,58.4249,58.3795,58.3886,119881.0
2017-03-06 12:30:00,64.29,64.4,64.29,64.39,186893.0,58.3886,58.4885,58.3886,58.4794,186893.0
2017-03-06 12:35:00,64.39,64.4,64.37,64.39,437630.0,58.4794,58.4885,58.4612,58.4794,437630.0
2017-03-06 12:40:00,64.38,64.4,64.35,64.39,244511.0,58.4703,58.4885,58.4431,58.4794,244511.0
2017-03-06 12:45:00,64.39,64.4,64.37,64.39,84053.0,58.4794,58.4885,58.4612,58.4794,84053.0
2017-03-06 12:50:00,64.39,64.44,64.39,64.41,136139.0,58.4794,58.5248,58.4794,58.4976,136139.0
2017-03-06 12:55:00,64.43,64.44,64.36,64.37,134700.0,58.5157,58.5248,58.4522,58.4612,134700.0
2017-03-06 13:00:00,64.38,64.43,64.37,64.42,106845.0,58.4703,58.5157,58.4612,58.5067,106845.0
2017-03-06 13:05:00,64.41,64.43,64.4,64.41,113203.0,58.4976,58.5157,58.4885,58.4976,113203.0
2017-03-06 13:10:00,64.41,64.5,64.39,64.49,285663.0,58.4976,58.5793,58.4794,58.5702,285663.0
2017-03-06 13:15:00,64.5,64.5,64.47,64.5,138454.0,58.5793,58.5793,58.5521,58.5793,138454.0
2017-03-06 13:20:00,64.5,64.56,64.48,64.54,175268.0,58.5793,58.6338,58.5612,58.6156,175268.0
2017-03-06 13:25:00,64.54,64.56,64.51,64.52,120542.0,58.6156,58.6338,58.5884,58.5975,120542.0
2017-03-06 13:30:00,64.51,64.54,64.5,64.5,194800.0,58.5884,58.6156,58.5793,58.5793,194800.0
2017-03-06 13:35:00,64.5,64.51,64.48,64.51,191224.0,58.5793,58.5884,58.5612,58.5884,191224.0
2017-03-06 13:40:00,64.5,64.51,64.46,64.47,96425.0,58.5793,58.5884,58.543,58.5521,96425.0
2017-03-06 13:45:00,64.48,64.48,64.46,64.46,103859.0,58.5612,58.5612,58.543,58.543,103859.0
2017-03-06 13:50:00,64.46,64.47,64.45,64.45,79668.0,58.543,58.5521,58.5339,58.5339,79668.0
2017-03-06 13:55:00,64.45,64.46,64.44,64.45,180029.0,58.5339,58.543,58.5248,58.5339,180029.0
2017-03-06 14:00:00,64.46,64.46,64.44,64.45,112944.0,58.543,58.543,58.5248,58.5339,112944.0
2017-03-06 14:05:00,64.45,64.47,64.45,64.45,111932.0,58.5339,58.5521,58.5339,58.5339,111932.0
2017-03-06 14:10:00,64.46,64.46,64.44,64.45,127099.0,58.543,58.543,58.5248,58.5339,127099.0
2017-03-06 14:15:00,64.46,64.46,64.44,64.46,79944.0,58.543,58.543,58.5248,58.543,79944.0
2017-03-06 14:20:00,64.46,64.48,64.44,64.47,381591.0,58.543,58.5612,58.5248,58.5521,381591.0
2017-03-06 14:25:00,64.48,64.48,64.46,64.48,71528.0,58.5612,58.5612,58.543,58.5612,71528.0
2017-03-06 14:30:00,64.47,64.48,64.45,64.47,85533.0,58.5521,58.5612,58.5339,58.5521,85533.0
2017-03-06 14:35:00,64.47,64.48,64.45,64.45,105662.0,58.5521,58.5612,58.5339,58.5339,105662.0
2017-03-06 14:40:00,64.45,64.48,64.44,64.45,89989.0,58.5339,58.5612,58.5248,58.5339,89989.0
2017-03-06 14:45:00,64.45,64.47,64.44,64.45,119479.0,58.5339,58.5521,58.5248,58.5339,119479.0
2017-03-06 14:50:00,64.45,64.46,64.43,64.45,114273.0,58.5339,58.543,58.5157,58.5339,114273.0
2017-03-06 14:55:00,64.45,64.45,64.42,64.45,81705.0,58.5339,58.5339,58.5067,58.5339,81705.0
2017-03-06 15:00:00,64.45,64.46,64.44,64.45,95618.0,58.5339,58.543,58.5248,58.5339,95618.0
2017-03-06 15:05:00,64.45,64.46,64.43,64.45,124071.0,58.5339,58.543,58.5157,58.5339,124071.0
2017-03-06 15:10:00,64.45,64.46,64.44,64.45,142392.0,58.5339,58.543,58.5248,58.5339,142392.0
2017-03-06 15:15:00,64.45,64.48,64.44,64.46,233624.0,58.5339,58.5612,58.5248,58.543,233624.0
2017-03-06 15:20:00,64.47,64.47,64.43,64.44,123635.0,58.5521,58.5521,58.5157,58.5248,123635.0
2017-03-06 15:25:00,64.45,64.45,64.43,64.45,157391.0,58.5339,58.5339,58.5157,58.5339,157391.0
2017-03-06 15:30:00,64.45,64.45,64.4,64.41,198980.0,58.5339,58.5339,58.4885,58.4976,198980.0
2017-03-06 15:35:00,64.42,64.46,64.41,64.44,248467.0,58.5067,58.543,58.4976,58.5248,248467.0
2017-03-06 15:40:00,64.44,64.45,64.43,64.44,227550.0,58.5248,58.5339,58.5157,58.5248,227550.0
2017-03-06 15:45:00,64.44,64.46,64.42,64.46,240418.0,58.5248,58.543,58.5067,58.543,240418.0
2017-03-06 15:50:00,64.45,64.46,64.36,64.37,479656.0,58.5339,58.543,58.4522,58.4612,479656.0
2017-03-06 15:55:00,64.38,64.38,64.25,64.27,1188468.0,58.4703,58.4703,58.3523,58.3704,1188468.0
2017-03-07 09:30:00,64.2,64.42,64.19,64.41,517096.0,58.3069,58.5067,58.2978,58.4976,517096.0
2017-03-07 09:35:00,64.41,64.46,64.32,64.34,243218.0,58.4976,58.543,58.4158,58.434,243218.0
2017-03-07 09:40:00,64.34,64.34,64.26,64.31,158939.0,58.434,58.434,58.3613,58.4068,158939.0
2017-03-07 09:45:00,64.31,64.35,64.25,64.27,182855.0,58.4068,58.4431,58.3523,58.3704,182855.0
2017-03-07 09:50:00,64.27,64.33,64.22,64.31,110848.0,58.3704,58.4249,58.325,58.4068,110848.0
2017-03-07 09:55:00,64.31,64.36,64.29,64.36,129167.0,58.4068,58.4522,58.3886,58.4522,129167.0
2017-03-07 10:00:00,64.36,64.36,64.29,64.35,101243.0,58.4522,58.4522,58.3886,58.4431,101243.0
2017-03-07 10:05:00,64.35,64.37,64.32,64.35,131471.0,58.4431,58.4612,58.4158,58.4431,131471.0
2017-03-07 10:10:00,64.34,64.37,64.31,64.31,118333.0,58.434,58.4612,58.4068,58.4068,118333.0
2017-03-07 10:15:00,64.31,64.4,64.3,64.38,97819.0,58.4068,58.4885,58.3977,58.4703,97819.0
2017-03-07 10:20:00,64.39,64.55,64.38,64.55,321810.0,58.4794,58.6247,58.4703,58.6247,321810.0
2017-03-07 10:25:00,64.55,64.59,64.53,64.59,156927.0,58.6247,58.6611,58.6066,58.6611,156927.0
2017-03-07 10:30:00,64.59,64.67,64.58,64.65,294676.0,58.6611,58.7337,58.652,58.7155,294676.0
2017-03-07 10:35:00,64.66,64.68,64.64,64.67,144521.0,58.7246,58.7428,58.7065,58.7337,144521.0
2017-03-07 10:40:00,64.67,64.73,64.65,64.71,209466.0,58.7337,58.7882,58.7155,58.77,209466.0
2017-03-07 10:45:00,64.71,64.73,64.7,64.7,137363.0,58.77,58.7882,58.761,58.761,137363.0
2017-03-07 10:50:00,64.7,64.73,64.68,64.73,166055.0,58.761,58.7882,58.7428,58.7882,166055.0
2017-03-07 10:55:00,64.72,64.78,64.69,64.76,208577.0,58.7791,58.8336,58.7519,58.8154,208577.0
2017-03-07 11:00:00,64.75,64.77,64.74,64.76,203163.0,58.8064,58.8245,58.7973,58.8154,203163.0
2017-03-07 11:05:00,64.75,64.76,64.66,64.67,173535.0,58.8064,58.8154,58.7246,58.7337,173535.0
2017-03-07 11:10:00,64.66,64.7,64.65,64.69,121585.0,58.7246,58.761,58.7155,58.7519,121585.0
2017-03-07 11:15:00,64.68,64.69,64.6,64.64,371916.0,58.7428,58.7519,58.6701,58.7065,371916.0
2017-03-07 11:20:00,64.64,64.65,64.54,64.57,224145.0,58.7065,58.7155,58.6156,58.6429,224145.0
2017-03-07 11:25:00,64.57,64.59,64.5,64.53,314870.0,58.6429,58.6611,58.5793,58.6066,314870.0
2017-03-07 11:30:00,64.52,64.53,64.41,64.42,329238.0,58.5975,58.6066,58.4976,58.5067,329238.0
2017-03-07 11:35:00,64.43,64.46,64.41,64.42,220387.0,58.5157,58.543,58.4976,58.5067,220387.0
2017-03-07 11:40:00,64.43,64.45,64.39,64.39,241409.0,58.5157,58.5339,58.4794,58.4794,241409.0
2017-03-07 11:45:00,64.39,64.41,64.36,64.39,245202.0,58.4794,58.4976,58.4522,58.4794,245202.0
2017-03-07 11:50:00,64.4,64.41,64.36,64.36,107113.0,58.4885,58.4976,58.4522,58.4522,107113.0
2017-03-07 11:55:00,64.37,64.4,64.34,64.38,114883.0,58.4612,58.4885,58.434,58.4703,114883.0
2017-03-07 12:00:00,64.37,64.44,64.25,64.3,349003.0,58.4612,58.5248,58.3523,58.3977,349003.0
2017-03-07 12:05:00,64.3,64.34,64.27,64.33,118556.0,58.3977,58.434,58.3704,58.4249,118556.0
2017-03-07 12:10:00,64.33,64.35,64.3,64.32,89177.0,58.4249,58.4431,58.3977,58.4158,89177.0
2017-03-07 12:15:00,64.31,64.32,64.26,64.27,182674.0,58.4068,58.4158,58.3613,58.3704,182674.0
2017-03-07 12:20:00,64.28,64.32,64.25,64.28,131199.0,58.3795,58.4158,58.3523,58.3795,131199.0
2017-03-07 12:25:00,64.28,64.35,64.27,64.34,117695.0,58.3795,58.4431,58.3704,58.434,117695.0
2017-03-07 12:30:00,64.34,64.35,64.3,64.35,114105.0,58.434,58.4431,58.3977,58.4431,114105.0
2017-03-07 12:35:00,64.34,64.36,64.32,64.34,78391.0,58.434,58.4522,58.4158,58.434,78391.0
2017-03-07 12:40:00,64.34,64.35,64.31,64.33,98034.0,58.434,58.4431,58.4068,58.4249,98034.0
2017-03-07 12:45:00,64.33,64.35,64.33,64.34,58650.0,58.4249,58.4431,58.4249,58.434,58650.0
2017-03-07 12:50:00,64.33,64.35,64.32,64.34,67957.0,58.4249,58.4431,58.4158,58.434,67957.0
2017-03-07 12:55:00,64.34,64.37,64.34,64.36,71527.0,58.434,58.4612,58.434,58.4522,71527.0
2017-03-07 13:00:00,64.37,64.39,64.35,64.37,100433.0,58.4612,58.4794,58.4431,58.4612,100433.0
2017-03-07 13:05:00,64.38,64.41,64.37,64.39,163078.0,58.4703,58.4976,58.4612,58.4794,163078.0
2017-03-07 13:10:00,64.39,64.41,64.38,64.41,59267.0,58.4794,58.4976,58.4703,58.4976,59267.0
2017-03-07 13:15:00,64.41,64.44,64.4,64.44,54362.0,58.4976,58.5248,58.4885,58.5248,54362.0
2017-03-07 13:20:00,64.44,64.46,64.42,64.45,214966.0,58.5248,58.543,58.5067,58.5339,214966.0
2017-03-07 13:25:00,64.45,64.47,64.43,64.45,115946.0,58.5339,58.5521,58.5157,58.5339,115946.0
2017-03-07 13:30:00,64.45,64.46,64.43,64.45,104496.0,58.5339,58.543,58.5157,58.5339,104496.0
2017-03-07 13:35:00,64.45,64.46,64.4,64.41,105290.0,58.5339,58.543,58.4885,58.4976,105290.0
2017-03-07 13:40:00,64.4,64.42,64.39,64.4,57389.0,58.4885,58.5067,58.4794,58.4885,57389.0
2017-03-07 13:45:00,64.4,64.43,64.38,64.39,92816.0,58.4885,58.5157,58.4703,58.4794,92816.0
2017-03-07 13:50:00,64.39,64.4,64.37,64.38,83032.0,58.4794,58.4885,58.4612,58.4703,83032.0
2017-03-07 13:55:00,64.38,64.38,64.35,64.37,81208.0,58.4703,58.4703,58.4431,58.4612,81208.0
2017-03-07 14:00:00,64.36,64.38,64.35,64.35,143399.0,58.4522,58.4703,58.4431,58.4431,143399.0
2017-03-07 14:05:00,64.35,64.35,64.31,64.31,154550.0,58.4431,58.4431,58.4068,58.4068,154550.0
2017-03-07 14:10:00,64.31,64.35,64.31,64.35,65912.0,58.4068,58.4431,58.4068,58.4431,65912.0
2017-03-07 14:15:00,64.35,64.38,64.33,64.35,120854.0,58.4431,58.4703,58.4249,58.4431,120854.0
2017-03-07 14:20:00,64.35,64.36,64.32,64.33,125796.0,58.4431,58.4522,58.4158,58.4249,125796.0
2017-03-07 14:25:00,64.33,64.34,64.29,64.3,218886.0,58.4249,58.434,58.3886,58.3977,218886.0
2017-03-07 14:30:00,64.3,64.33,64.29,64.31,191592.0,58.3977,58.4249,58.3886,58.4068,191592.0
2017-03-07 14:35:00,64.3,64.36,64.28,64.36,124440.0,58.3977,58.4522,58.3795,58.4522,124440.0
2017-03-07 14:40:00,64.36,64.4,64.35,64.39,121510.0,58.4522,58.4885,58.4431,58.4794,121510.0
2017-03-07 14:45:00,64.39,64.4,64.37,64.38,102932.0,58.4794,58.4885,58.4612,58.4703,102932.0
2017-03-07 14:50:00,64.39,64.4,64.35,64.39,124022.0,58.4794,58.4885,58.4431,58.4794,124022.0
2017-03-07 14:55:00,64.38,64.42,64.38,64.4,135746.0,58.4703,58.5067,58.4703,58.4885,135746.0
2017-03-07 15:00:00,64.39,64.44,64.39,64.44,134653.0,58.4794,58.5248,58.4794,58.5248,134653.0
2017-03-07 15:05:00,64.44,64.44,64.38,64.41,139049.0,58.5248,58.5248,58.4703,58.4976,139049.0
2017-03-07 15:10:00,64.4,64.44,64.4,64.44,141428.0,58.4885,58.5248,58.4885,58.5248,141428.0
2017-03-07 15:15:00,64.42,64.45,64.41,64.44,140387.0,58.5067,58.5339,58.4976,58.5248,140387.0
2017-03-07 15:20:00,64.44,64.46,64.43,64.44,160291.0,58.5248,58.543,58.5157,58.5248,160291.0
2017-03-07 15:25:00,64.44,64.45,64.39,64.42,182890.0,58.5248,58.5339,58.4794,58.5067,182890.0
2017-03-07 15:30:00,64.41,64.42,64.34,64.34,240368.0,58.4976,58.5067,58.434,58.434,240368.0
2017-03-07 15:35:00,64.34,64.36,64.3,64.31,188514.0,58.434,58.4522,58.3977,58.4068,188514.0
2017-03-07 15:40:00,64.31,64.32,64.21,64.24,448299.0,58.4068,58.4158,58.3159,58.3432,448299.0
2017-03-07 15:45:00,64.25,64.28,64.19,64.25,378693.0,58.3523,58.3795,58.2978,58.3523,378693.0
2017-03-07 15:50:00,64.25,64.3,64.24,64.27,487357.0,58.3523,58.3977,58.3432,58.3704,487357.0
2017-03-07 15:55:00,64.27,64.4,64.26,64.4,1186478.0,58.3704,58.4885,58.3613,58.4885,1186478.0
2017-03-08 09:30:00,64.26,64.41,64.25,64.33,667136.0,58.3613,58.4976,58.3523,58.4249,667136.0
2017-03-08 09:35:00,64.34,64.53,64.32,64.49,284233.0,58.434,58.6066,58.4158,58.5702,284233.0
2017-03-08 09:40:00,64.49,64.52,64.41,64.46,209550.0,58.5702,58.5975,58.4976,58.543,209550.0
2017-03-08 09:45:00,64.47,64.6,64.47,64.52,233853.0,58.5521,58.6701,58.5521,58.5975,233853.0
2017-03-08 09:50:00,64.53,64.54,64.45,64.52,182900.0,58.6066,58.6156,58.5339,58.5975,182900.0
2017-03-08 09:55:00,64.53,64.58,64.52,64.57,156934.0,58.6066,58.652,58.5975,58.6429,156934.0
2017-03-08 10:00:00,64.57,64.58,64.51,64.58,185638.0,58.6429,58.652,58.5884,58.652,185638.0
2017-03-08 10:05:00,64.58,64.58,64.44,64.52,334322.0,58.652,58.652,58.5248,58.5975,334322.0
2017-03-08 10:10:00,64.51,64.62,64.5,64.62,194505.0,58.5884,58.6883,58.5793,58.6883,194505.0
2017-03-08 10:15:00,64.62,64.68,64.61,64.65,220048.0,58.6883,58.7428,58.6792,58.7155,220048.0
2017-03-08 10:20:00,64.64,64.74,64.63,64.74,215615.0,58.7065,58.7973,58.6974,58.7973,215615.0
2017-03-08 10:25:00,64.74,64.8,64.73,64.77,252497.0,58.7973,58.8518,58.7882,58.8245,252497.0
2017-03-08 10:30:00,64.78,64.8,64.75,64.75,171247.0,58.8336,58.8518,58.8064,58.8064,171247.0
2017-03-08 10:35:00,64.76,64.77,64.71,64.75,181880.0,58.8154,58.8245,58.77,58.8064,181880.0
2017-03-08 10:40:00,64.74,64.8,64.73,64.73,182997.0,58.7973,58.8518,58.7882,58.7882,182997.0
2017-03-08 10:45:00,64.73,64.82,64.7,64.81,259850.0,58.7882,58.8699,58.761,58.8609,259850.0
2017-03-08 10:50:00,64.82,64.85,64.8,64.85,178543.0,58.8699,58.8972,58.8518,58.8972,178543.0
2017-03-08 10:55:00,64.84,64.9,64.83,64.89,185338.0,58.8881,58.9426,58.879,58.9335,185338.0
2017-03-08 11:00:00,64.88,64.97,64.86,64.94,358990.0,58.9244,59.0062,58.9063,58.9789,358990.0
2017-03-08 11:05:00,64.94,64.95,64.87,64.92,186585.0,58.9789,58.988,58.9154,58.9608,186585.0
2017-03-08 11:10:00,64.93,64.97,64.91,64.95,139774.0,58.9698,59.0062,58.9517,58.988,139774.0
2017-03-08 11:15:00,64.96,64.98,64.95,64.96,146034.0,58.9971,59.0153,58.988,58.9971,146034.0
2017-03-08 11:20:00,64.97,64.99,64.95,64.99,242320.0,59.0062,59.0243,58.988,59.0243,242320.0
2017-03-08 11:25:00,64.98,65.04,64.98,64.98,533960.0,59.0153,59.0697,59.0153,59.0153,533960.0
2017-03-08 11:30:00,64.98,64.99,64.86,64.87,206885.0,59.0153,59.0243,58.9063,58.9154,206885.0
2017-03-08 11:35:00,64.88,64.93,64.85,64.91,177762.0,58.9244,58.9698,58.8972,58.9517,177762.0
2017-03-08 11:40:00,64.92,64.93,64.85,64.85,157724.0,58.9608,58.9698,58.8972,58.8972,157724.0
2017-03-08 11:45:00,64.86,64.86,64.75,64.81,190724.0,58.9063,58.9063,58.8064,58.8609,190724.0
2017-03-08 11:50:00,64.8,64.87,64.79,64.84,153370.0,58.8518,58.9154,58.8427,58.8881,153370.0
2017-03-08 11:55:00,64.84,64.89,64.84,64.88,103391.0,58.8881,58.9335,58.8881,58.9244,103391.0
2017-03-08 12:00:00,64.87,64.93,64.82,64.92,110288.0,58.9154,58.9698,58.8699,58.9608,110288.0
2017-03-08 12:05:00,64.92,64.93,64.86,64.88,71916.0,58.9608,58.9698,58.9063,58.9244,71916.0
2017-03-08 12:10:00,64.88,64.92,64.86,64.89,88129.0,58.9244,58.9608,58.9063,58.9335,88129.0
2017-03-08 12:15:00,64.88,64.93,64.88,64.89,103330.0,58.9244,58.9698,58.9244,58.9335,103330.0
2017-03-08 12:20:00,64.89,64.93,64.88,64.92,96059.0,58.9335,58.9698,58.9244,58.9608,96059.0
2017-03-08 12:25:00,64.91,64.92,64.9,64.9,54708.0,58.9517,58.9608,58.9426,58.9426,54708.0
2017-03-08 12:30:00,64.91,64.98,64.9,64.96,152473.0,58.9517,59.0153,58.9426,58.9971,152473.0
2017-03-08 12:35:00,64.96,64.97,64.94,64.97,76316.0,58.9971,59.0062,58.9789,59.0062,76316.0
2017-03-08 12:40:00,64.97,64.99,64.96,64.99,53645.0,59.0062,59.0243,58.9971,59.0243,53645.0
2017-03-08 12:45:00,64.99,64.99,64.96,64.97,110026.0,59.0243,59.0243,58.9971,59.0062,110026.0
2017-03-08 12:50:00,64.96,64.98,64.94,64.98,82732.0,58.9971,59.0153,58.9789,59.0153,82732.0
2017-03-08 12:55:00,64.98,64.99,64.96,64.98,131850.0,59.0153,59.0243,58.9971,59.0153,131850.0
2017-03-08 13:00:00,64.98,65.02,64.97,64.98,196037.0,59.0153,59.0516,59.0062,59.0153,196037.0
2017-03-08 13:05:00,64.99,65.05,64.98,65.05,208078.0,59.0243,59.0788,59.0153,59.0788,208078.0
2017-03-08 13:10:00,65.05,65.07,65.02,65.06,144222.0,59.0788,59.097,59.0516,59.0879,144222.0
2017-03-08 13:15:00,65.06,65.09,65.01,65.02,219295.0,59.0879,59.1152,59.0425,59.0516,219295.0
2017-03-08 13:20:00,65.02,65.03,64.99,64.99,114325.0,59.0516,59.0607,59.0243,59.0243,114325.0
2017-03-08 13:25:00,64.99,65.01,64.97,64.97,97756.0,59.0243,59.0425,59.0062,59.0062,97756.0
2017-03-08 13:30:00,64.98,65.01,64.98,64.99,224790.0,59.0153,59.0425,59.0153,59.0243,224790.0
2017-03-08 13:35:00,64.99,65.0,64.96,64.98,98911.0,59.0243,59.0334,58.9971,59.0153,98911.0
2017-03-08 13:40:00,64.98,65.01,64.97,64.98,87790.0,59.0153,59.0425,59.0062,59.0153,87790.0
2017-03-08 13:45:00,64.99,65.01,64.96,65.0,194320.0,59.0243,59.0425,58.9971,59.0334,194320.0
2017-03-08 13:50:00,64.99,64.99,64.95,64.97,103613.0,59.0243,59.0243,58.988,59.0062,103613.0
2017-03-08 13:55:00,64.97,65.01,64.96,64.97,286776.0,59.0062,59.0425,58.9971,59.0062,286776.0
2017-03-08 14:00:00,64.98,65.02,64.96,65.01,125849.0,59.0153,59.0516,58.9971,59.0425,125849.0
2017-03-08 14:05:00,65.02,65.02,64.9,64.91,198497.0,59.0516,59.0516,58.9426,58.9517,198497.0
2017-03-08 14:10:00,64.91,64.96,64.91,64.95,106623.0,58.9517,58.9971,58.9517,58.988,106623.0
2017-03-08 14:15:00,64.96,64.97,64.87,64.89,191013.0,58.9971,59.0062,58.9154,58.9335,191013.0
2017-03-08 14:20:00,64.89,64.9,64.75,64.79,384694.0,58.9335,58.9426,58.8064,58.8427,384694.0
2017-03-08 14:25:00,64.8,64.83,64.76,64.81,121153.0,58.8518,58.879,58.8154,58.8609,121153.0
2017-03-08 14:30:00,64.81,64.83,64.77,64.81,186443.0,58.8609,58.879,58.8245,58.8609,186443.0
2017-03-08 14:35:00,64.81,64.85,64.8,64.84,204161.0,58.8609,58.8972,58.8518,58.8881,204161.0
2017-03-08 14:40:00,64.84,64.88,64.83,64.86,184151.0,58.8881,58.9244,58.879,58.9063,184151.0
2017-03-08 14:45:00,64.87,64.94,64.86,64.92,166360.0,58.9154,58.9789,58.9063,58.9608,166360.0
2017-03-08 14:50:00,64.92,64.93,64.89,64.93,139074.0,58.9608,58.9698,58.9335,58.9698,139074.0
2017-03-08 14:55:00,64.93,64.95,64.89,64.93,123788.0,58.9698,58.988,58.9335,58.9698,123788.0
2017-03-08 15:00:00,64.94,64.97,64.92,64.97,150803.0,58.9789,59.0062,58.9608,59.0062,150803.0
2017-03-08 15:05:00,64.98,64.99,64.96,64.98,129722.0,59.0153,59.0243,58.9971,59.0153,129722.0
2017-03-08 15:10:00,64.98,65.02,64.97,64.98,260218.0,59.0153,59.0516,59.0062,59.0153,260218.0
2017-03-08 15:15:00,64.98,65.0,64.97,65.0,216705.0,59.0153,59.0334,59.0062,59.0334,216705.0
2017-03-08 15:20:00,65.0,65.01,64.97,65.0,226523.0,59.0334,59.0425,59.0062,59.0334,226523.0
2017-03-08 15:25:00,65.0,65.0,64.9,64.91,264861.0,59.0334,59.0334,58.9426,58.9517,264861.0
2017-03-08 15:30:00,64.92,64.92,64.77,64.8,360721.0,58.9608,58.9608,58.8245,58.8518,360721.0
2017-03-08 15:35:00,64.81,64.86,64.79,64.86,317499.0,58.8609,58.9063,58.8427,58.9063,317499.0
2017-03-08 15:40:00,64.86,64.87,64.81,64.86,338161.0,58.9063,58.9154,58.8609,58.9063,338161.0
2017-03-08 15:45:00,64.86,64.91,64.86,64.89,321954.0,58.9063,58.9517,58.9063,58.9335,321954.0
2017-03-08 15:50:00,64.9,64.94,64.88,64.93,570880.0,58.9426,58.9789,58.9244,58.9698,570880.0
2017-03-08 15:55:00,64.93,65.01,64.93,64.99,1120767.0,58.9698,59.0425,58.9698,59.0243,1120767.0
2017-03-09 09:30:00,65.19,65.2,64.96,65.01,666463.0,59.206,59.2151,58.9971,59.0425,666463.0
2017-03-09 09:35:00,65.01,65.09,64.95,65.01,411491.0,59.0425,59.1152,58.988,59.0425,411491.0
2017-03-09 09:40:00,65.01,65.03,64.79,64.8,717633.0,59.0425,59.0607,58.8427,58.8518,717633.0
2017-03-09 09:45:00,64.81,64.93,64.8,64.86,547458.0,58.8609,58.9698,58.8518,58.9063,547458.0
2017-03-09 09:50:00,64.86,64.94,64.86,64.88,304478.0,58.9063,58.9789,58.9063,58.9244,304478.0
2017-03-09 09:55:00,64.89,64.99,64.85,64.94,274512.0,58.9335,59.0243,58.8972,58.9789,274512.0
2017-03-09 10:00:00,64.95,64.98,64.9,64.96,193912.0,58.988,59.0153,58.9426,58.9971,193912.0
2017-03-09 10:05:00,64.95,65.0,64.93,65.0,208841.0,58.988,59.0334,58.9698,59.0334,208841.0
2017-03-09 10:10:00,65.0,65.0,64.95,64.96,184657.0,59.0334,59.0334,58.988,58.9971,184657.0
2017-03-09 10:15:00,64.97,64.98,64.88,64.93,241233.0,59.0062,59.0153,58.9244,58.9698,241233.0
2017-03-09 10:20:00,64.93,64.94,64.86,64.9,198735.0,58.9698,58.9789,58.9063,58.9426,198735.0
2017-03-09 10:25:00,64.9,64.96,64.88,64.94,256175.0,58.9426,58.9971,58.9244,58.9789,256175.0
2017-03-09 10:30:00,64.94,64.95,64.9,64.95,139367.0,58.9789,58.988,58.9426,58.988,139367.0
2017-03-09 10:35:00,64.95,64.96,64.87,64.89,172979.0,58.988,58.9971,58.9154,58.9335,172979.0
2017-03-09 10:40:00,64.89,64.93,64.87,64.93,122096.0,58.9335,58.9698,58.9154,58.9698,122096.0
2017-03-09 10:45:00,64.93,64.96,64.9,64.95,127239.0,58.9698,58.9971,58.9426,58.988,127239.0
2017-03-09 10:50:00,64.95,64.97,64.93,64.94,188003.0,58.988,59.0062,58.9698,58.9789,188003.0
2017-03-09 10:55:00,64.95,65.0,64.94,64.97,268785.0,58.988,59.0334,58.9789,59.0062,268785.0
2017-03-09 11:00:00,64.97,65.08,64.95,65.06,225243.0,59.0062,59.1061,58.988,59.0879,225243.0
2017-03-09 11:05:00,65.05,65.08,64.98,64.98,264634.0,59.0788,59.1061,59.0153,59.0153,264634.0
2017-03-09 11:10:00,64.99,65.0,64.98,65.0,95906.0,59.0243,59.0334,59.0153,59.0334,95906.0
2017-03-09 11:15:00,65.0,65.0,64.94,64.97,114974.0,59.0334,59.0334,58.9789,59.0062,114974.0
2017-03-09 11:20:00,64.97,64.97,64.86,64.87,160694.0,59.0062,59.0062,58.9063,58.9154,160694.0
2017-03-09 11:25:00,64.88,64.96,64.87,64.95,111408.0,58.9244,58.9971,58.9154,58.988,111408.0
2017-03-09 11:30:00,64.95,64.97,64.93,64.94,124319.0,58.988,59.0062,58.9698,58.9789,124319.0
2017-03-09 11:35:00,64.94,64.97,64.93,64.94,96118.0,58.9789,59.0062,58.9698,58.9789,96118.0
2017-03-09 11:40:00,64.95,64.96,64.92,64.94,64236.0,58.988,58.9971,58.9608,58.9789,64236.0
2017-03-09 11:45:00,64.94,64.95,64.93,64.95,91611.0,58.9789,58.988,58.9698,58.988,91611.0
2017-03-09 11:50:00,64.95,64.96,64.92,64.94,184040.0,58.988,58.9971,58.9608,58.9789,184040.0
2017-03-09 11:55:00,64.94,64.94,64.88,64.91,106602.0,58.9789,58.9789,58.9244,58.9517,106602.0
2017-03-09 12:00:00,64.91,64.94,64.89,64.93,83935.0,58.9517,58.9789,58.9335,58.9698,83935.0
2017-03-09 12:05:00,64.93,64.95,64.89,64.89,127907.0,58.9698,58.988,58.9335,58.9335,127907.0
2017-03-09 12:10:00,64.9,64.93,64.87,64.89,83253.0,58.9426,58.9698,58.9154,58.9335,83253.0
2017-03-09 12:15:00,64.89,64.9,64.85,64.85,76774.0,58.9335,58.9426,58.8972,58.8972,76774.0
2017-03-09 12:20:00,64.85,64.87,64.83,64.87,76023.0,58.8972,58.9154,58.879,58.9154,76023.0
2017-03-09 12:25:00,64.86,64.87,64.84,64.86,89374.0,58.9063,58.9154,58.8881,58.9063,89374.0
2017-03-09 12:30:00,64.86,64.88,64.85,64.86,107075.0,58.9063,58.9244,58.8972,58.9063,107075.0
2017-03-09 12:35:00,64.86,64.91,64.86,64.9,123141.0,58.9063,58.9517,58.9063,58.9426,123141.0
2017-03-09 12:40:00,64.91,64.92,64.85,64.86,224762.0,58.9517,58.9608,58.8972,58.9063,224762.0
2017-03-09 12:45:00,64.85,64.87,64.84,64.86,121398.0,58.8972,58.9154,58.8881,58.9063,121398.0
2017-03-09 12:50:00,64.86,64.87,64.83,64.86,105304.0,58.9063,58.9154,58.879,58.9063,105304.0
2017-03-09 12:55:00,64.86,64.87,64.84,64.86,72076.0,58.9063,58.9154,58.8881,58.9063,72076.0
2017-03-09 13:00:00,64.86,64.87,64.84,64.84,104504.0,58.9063,58.9154,58.8881,58.8881,104504.0
2017-03-09 13:05:00,64.84,64.85,64.77,64.78,222354.0,58.8881,58.8972,58.8245,58.8336,222354.0
2017-03-09 13:10:00,64.79,64.81,64.78,64.79,56071.0,58.8427,58.8609,58.8336,58.8427,56071.0
2017-03-09 13:15:00,64.79,64.79,64.74,64.78,114936.0,58.8427,58.8427,58.7973,58.8336,114936.0
2017-03-09 13:20:00,64.77,64.78,64.75,64.75,31026.0,58.8245,58.8336,58.8064,58.8064,31026.0
2017-03-09 13:25:00,64.75,64.78,64.71,64.71,87544.0,58.8064,58.8336,58.77,58.77,87544.0
2017-03-09 13:30:00,64.71,64.72,64.59,64.65,352574.0,58.77,58.7791,58.6611,58.7155,352574.0
2017-03-09 13:35:00,64.65,64.66,64.6,64.64,105181.0,58.7155,58.7246,58.6701,58.7065,105181.0
2017-03-09 13:40:00,64.64,64.7,64.64,64.67,101269.0,58.7065,58.761,58.7065,58.7337,101269.0
2017-03-09 13:45:00,64.66,64.67,64.65,64.66,72663.0,58.7246,58.7337,58.7155,58.7246,72663.0
2017-03-09 13:50:00,64.66,64.7,64.65,64.69,92852.0,58.7246,58.761,58.7155,58.7519,92852.0
2017-03-09 13:55:00,64.69,64.7,64.62,64.64,159896.0,58.7519,58.761,58.6883,58.7065,159896.0
2017-03-09 14:00:00,64.64,64.66,64.5,64.52,249796.0,58.7065,58.7246,58.5793,58.5975,249796.0
2017-03-09 14:05:00,64.51,64.56,64.5,64.53,135154.0,58.5884,58.6338,58.5793,58.6066,135154.0
2017-03-09 14:10:00,64.53,64.56,64.5,64.56,275484.0,58.6066,58.6338,58.5793,58.6338,275484.0
2017-03-09 14:15:00,64.55,64.56,64.48,64.51,362948.0,58.6247,58.6338,58.5612,58.5884,362948.0
2017-03-09 14:20:00,64.52,64.58,64.51,64.56,108755.0,58.5975,58.652,58.5884,58.6338,108755.0
2017-03-09 14:25:00,64.56,64.65,64.56,64.58,210933.0,58.6338,58.7155,58.6338,58.652,210933.0
2017-03-09 14:30:00,64.58,64.61,64.54,64.54,129639.0,58.652,58.6792,58.6156,58.6156,129639.0
2017-03-09 14:35:00,64.54,64.56,64.52,64.53,255789.0,58.6156,58.6338,58.5975,58.6066,255789.0
2017-03-09 14:40:00,64.53,64.56,64.5,64.56,224841.0,58.6066,58.6338,58.5793,58.6338,224841.0
2017-03-09 14:45:00,64.55,64.61,64.55,64.58,165414.0,58.6247,58.6792,58.6247,58.652,165414.0
2017-03-09 14:50:00,64.59,64.62,64.56,64.56,151289.0,58.6611,58.6883,58.6338,58.6338,151289.0
2017-03-09 14:55:00,64.56,64.62,64.55,64.61,132444.0,58.6338,58.6883,58.6247,58.6792,132444.0
2017-03-09 15:00:00,64.61,64.66,64.6,64.6,330578.0,58.6792,58.7246,58.6701,58.6701,330578.0
2017-03-09 15:05:00,64.6,64.68,64.6,64.66,170819.0,58.6701,58.7428,58.6701,58.7246,170819.0
2017-03-09 15:10:00,64.66,64.72,64.64,64.64,250730.0,58.7246,58.7791,58.7065,58.7065,250730.0
2017-03-09 15:15:00,64.65,64.72,64.63,64.71,243971.0,58.7155,58.7791,58.6974,58.77,243971.0
2017-03-09 15:20:00,64.7,64.7,64.66,64.69,103490.0,58.761,58.761,58.7246,58.7519,103490.0
2017-03-09 15:25:00,64.69,64.75,64.68,64.75,173681.0,58.7519,58.8064,58.7428,58.8064,173681.0
2017-03-09 15:30:00,64.75,64.85,64.74,64.81,275291.0,58.8064,58.8972,58.7973,58.8609,275291.0
2017-03-09 15:35:00,64.81,64.82,64.74,64.76,218869.0,58.8609,58.8699,58.7973,58.8154,218869.0
2017-03-09 15:40:00,64.75,64.77,64.74,64.74,178852.0,58.8064,58.8245,58.7973,58.7973,178852.0
2017-03-09 15:45:00,64.75,64.76,64.72,64.72,321824.0,58.8064,58.8154,58.7791,58.7791,321824.0
2017-03-09 15:50:00,64.72,64.73,64.65,64.66,622557.0,58.7791,58.7882,58.7155,58.7246,622557.0
2017-03-09 15:55:00,64.66,64.75,64.64,64.74,825021.0,58.7246,58.8064,58.7065,58.7973,825021.0
2017-03-10 09:30:00,65.1,65.18,64.9,65.06,775902.0,59.1242,59.1969,58.9426,59.0879,775902.0
2017-03-10 09:35:00,65.06,65.18,65.0,65.02,289771.0,59.0879,59.1969,59.0334,59.0516,289771.0
2017-03-10 09:40:00,65.01,65.04,64.89,64.9,322926.0,59.0425,59.0697,58.9335,58.9426,322926.0
2017-03-10 09:45:00,64.9,64.98,64.86,64.97,310189.0,58.9426,59.0153,58.9063,59.0062,310189.0
2017-03-10 09:50:00,64.97,65.08,64.95,65.07,337188.0,59.0062,59.1061,58.988,59.097,337188.0
2017-03-10 09:55:00,65.08,65.1,65.03,65.09,310368.0,59.1061,59.1242,59.0607,59.1152,310368.0
2017-03-10 10:00:00,65.1,65.19,65.09,65.18,381419.0,59.1242,59.206,59.1152,59.1969,381419.0
2017-03-10 10:05:00,65.17,65.18,65.1,65.18,425199.0,59.1878,59.1969,59.1242,59.1969,425199.0
2017-03-10 10:10:00,65.18,65.19,65.13,65.14,296700.0,59.1969,59.206,59.1515,59.1606,296700.0
2017-03-10 10:15:00,65.16,65.2,65.16,65.2,240987.0,59.1787,59.2151,59.1787,59.2151,240987.0
2017-03-10 10:20:00,65.2,65.26,65.17,65.17,377480.0,59.2151,59.2696,59.1878,59.1878,377480.0
2017-03-10 10:25:00,65.18,65.2,65.15,65.17,150848.0,59.1969,59.2151,59.1696,59.1878,150848.0
2017-03-10 10:30:00,65.17,65.18,65.11,65.15,282878.0,59.1878,59.1969,59.1333,59.1696,282878.0
2017-03-10 10:35:00,65.16,65.18,65.04,65.04,268324.0,59.1787,59.1969,59.0697,59.0697,268324.0
2017-03-10 10:40:00,65.05,65.09,64.92,65.07,378340.0,59.0788,59.1152,58.9608,59.097,378340.0
2017-03-10 10:45:00,65.07,65.1,65.0,65.02,256723.0,59.097,59.1242,59.0334,59.0516,256723.0
2017-03-10 10:50:00,65.02,65.05,64.98,65.0,192061.0,59.0516,59.0788,59.0153,59.0334,192061.0
2017-03-10 10:55:00,65.0,65.03,64.95,64.95,213453.0,59.0334,59.0607,58.988,58.988,213453.0
2017-03-10 11:00:00,64.95,65.03,64.91,64.92,190165.0,58.988,59.0607,58.9517,58.9608,190165.0
2017-03-10 11:05:00,64.92,65.0,64.89,64.97,124298.0,58.9608,59.0334,58.9335,59.0062,124298.0
2017-03-10 11:10:00,64.97,64.98,64.92,64.98,88294.0,59.0062,59.0153,58.9608,59.0153,88294.0
2017-03-10 11:15:00,64.98,65.01,64.96,65.0,121712.0,59.0153,59.0425,58.9971,59.0334,121712.0
2017-03-10 11:20:00,65.0,65.04,64.99,65.01,77771.0,59.0334,59.0697,59.0243,59.0425,77771.0
2017-03-10 11:25:00,65.01,65.03,65.0,65.01,122098.0,59.0425,59.0607,59.0334,59.0425,122098.0
2017-03-10 11:30:00,65.02,65.03,65.0,65.02,153756.0,59.0516,59.0607,59.0334,59.0516,153756.0
2017-03-10 11:35:00,65.03,65.03,64.99,65.0,101966.0,59.0607,59.0607,59.0243,59.0334,101966.0
2017-03-10 11:40:00,65.0,65.01,64.96,64.96,86586.0,59.0334,59.0425,58.9971,58.9971,86586.0
2017-03-10 11:45:00,64.97,64.97,64.92,64.92,77753.0,59.0062,59.0062,58.9608,58.9608,77753.0
2017-03-10 11:50:00,64.93,64.97,64.91,64.97,145812.0,58.9698,59.0062,58.9517,59.0062,145812.0
2017-03-10 11:55:00,64.96,64.98,64.91,64.91,168482.0,58.9971,59.0153,58.9517,58.9517,168482.0
2017-03-10 12:00:00,64.92,64.92,64.86,64.9,157399.0,58.9608,58.9608,58.9063,58.9426,157399.0
2017-03-10 12:05:00,64.9,64.96,64.89,64.94,41590.0,58.9426,58.9971,58.9335,58.9789,41590.0
2017-03-10 12:10:00,64.94,64.96,64.91,64.95,72876.0,58.9789,58.9971,58.9517,58.988,72876.0
2017-03-10 12:15:00,64.95,64.99,64.93,64.95,83714.0,58.988,59.0243,58.9698,58.988,83714.0
2017-03-10 12:20:00,64.95,64.98,64.94,64.97,54490.0,58.988,59.0153,58.9789,59.0062,54490.0
2017-03-10 12:25:00,64.98,64.99,64.95,64.97,83934.0,59.0153,59.0243,58.988,59.0062,83934.0
2017-03-10 12:30:00,64.96,64.97,64.91,64.92,99642.0,58.9971,59.0062,58.9517,58.9608,99642.0
2017-03-10 12:35:00,64.92,64.92,64.85,64.91,117162.0,58.9608,58.9608,58.8972,58.9517,117162.0
2017-03-10 12:40:00,64.91,64.91,64.86,64.87,86437.0,58.9517,58.9517,58.9063,58.9154,86437.0
2017-03-10 12:45:00,64.88,64.89,64.86,64.87,92772.0,58.9244,58.9335,58.9063,58.9154,92772.0
2017-03-10 12:50:00,64.87,64.88,64.77,64.8,189644.0,58.9154,58.9244,58.8245,58.8518,189644.0
2017-03-10 12:55:00,64.8,64.87,64.79,64.87,155242.0,58.8518,58.9154,58.8427,58.9154,155242.0
2017-03-10 13:00:00,64.86,64.89,64.83,64.84,178780.0,58.9063,58.9335,58.879,58.8881,178780.0
2017-03-10 13:05:00,64.85,64.85,64.75,64.81,165450.0,58.8972,58.8972,58.8064,58.8609,165450.0
2017-03-10 13:10:00,64.81,64.87,64.8,64.87,74980.0,58.8609,58.9154,58.8518,58.9154,74980.0
2017-03-10 13:15:00,64.87,64.9,64.86,64.88,53658.0,58.9154,58.9426,58.9063,58.9244,53658.0
2017-03-10 13:20:00,64.88,64.9,64.86,64.89,89244.0,58.9244,58.9426,58.9063,58.9335,89244.0
2017-03-10 13:25:00,64.89,64.9,64.86,64.9,79110.0,58.9335,58.9426,58.9063,58.9426,79110.0
2017-03-10 13:30:00,64.89,64.91,64.84,64.84,112701.0,58.9335,58.9517,58.8881,58.8881,112701.0
2017-03-10 13:35:00,64.84,64.9,64.84,64.88,54879.0,58.8881,58.9426,58.8881,58.9244,54879.0
2017-03-10 13:40:00,64.87,64.91,64.87,64.91,93449.0,58.9154,58.9517,58.9154,58.9517,93449.0
2017-03-10 13:45:00,64.91,64.95,64.88,64.9,184250.0,58.9517,58.988,58.9244,58.9426,184250.0
2017-03-10 13:50:00,64.9,64.93,64.88,64.9,111726.0,58.9426,58.9698,58.9244,58.9426,111726.0
2017-03-10 13:55:00,64.9,64.91,64.88,64.89,152638.0,58.9426,58.9517,58.9244,58.9335,152638.0
2017-03-10 14:00:00,64.9,64.93,64.88,64.92,96002.0,58.9426,58.9698,58.9244,58.9608,96002.0
2017-03-10 14:05:00,64.93,64.94,64.88,64.89,118448.0,58.9698,58.9789,58.9244,58.9335,118448.0
2017-03-10 14:10:00,64.89,64.9,64.86,64.88,218524.0,58.9335,58.9426,58.9063,58.9244,218524.0
2017-03-10 14:15:00,64.88,64.95,64.88,64.93,168468.0,58.9244,58.988,58.9244,58.9698,168468.0
2017-03-10 14:20:00,64.94,64.98,64.93,64.96,158786.0,58.9789,59.0153,58.9698,58.9971,158786.0
2017-03-10 14:25:00,64.96,64.98,64.92,64.92,137696.0,58.9971,59.0153,58.9608,58.9608,137696.0
2017-03-10 14:30:00,64.92,64.93,64.88,64.93,138809.0,58.9608,58.9698,58.9244,58.9698,138809.0
2017-03-10 14:35:00,64.93,64.99,64.92,64.97,132832.0,58.9698,59.0243,58.9608,59.0062,132832.0
2017-03-10 14:40:00,64.96,64.99,64.96,64.98,81798.0,58.9971,59.0243,58.9971,59.0153,81798.0
2017-03-10 14:45:00,64.98,64.99,64.93,64.96,92252.0,59.0153,59.0243,58.9698,58.9971,92252.0
2017-03-10 14:50:00,64.95,64.99,64.93,64.94,102038.0,58.988,59.0243,58.9698,58.9789,102038.0
2017-03-10 14:55:00,64.94,64.98,64.93,64.95,72167.0,58.9789,59.0153,58.9698,58.988,72167.0
2017-03-10 15:00:00,64.95,65.0,64.95,64.98,104103.0,58.988,59.0334,58.988,59.0153,104103.0
2017-03-10 15:05:00,64.98,64.99,64.93,64.95,398192.0,59.0153,59.0243,58.9698,58.988,398192.0
2017-03-10 15:10:00,64.95,64.96,64.92,64.94,145897.0,58.988,58.9971,58.9608,58.9789,145897.0
2017-03-10 15:15:00,64.94,64.95,64.89,64.9,160000.0,58.9789,58.988,58.9335,58.9426,160000.0
2017-03-10 15:20:00,64.89,64.91,64.89,64.91,87039.0,58.9335,58.9517,58.9335,58.9517,87039.0
2017-03-10 15:25:00,64.91,64.93,64.9,64.93,142321.0,58.9517,58.9698,58.9426,58.9698,142321.0
2017-03-10 15:30:00,64.92,64.93,64.91,64.91,176974.0,58.9608,58.9698,58.9517,58.9517,176974.0
2017-03-10 15:35:00,64.92,64.92,64.86,64.88,366288.0,58.9608,58.9608,58.9063,58.9244,366288.0
2017-03-10 15:40:00,64.88,64.91,64.87,64.9,167855.0,58.9244,58.9517,58.9154,58.9426,167855.0
2017-03-10 15:45:00,64.9,64.91,64.86,64.9,487046.0,58.9426,58.9517,58.9063,58.9426,487046.0
2017-03-10 15:50:00,64.9,64.91,64.86,64.89,610521.0,58.9426,58.9517,58.9063,58.9335,610521.0
2017-03-10 15:55:00,64.9,64.95,64.82,64.95,1322216.0,58.9426,58.988,58.8699,58.988,1322216.0
2017-03-13 09:30:00,65.01,65.2,64.94,65.14,782780.0,59.0425,59.2151,58.9789,59.1606,782780.0
2017-03-13 09:35:00,65.15,65.18,65.0,65.0,305917.0,59.1696,59.1969,59.0334,59.0334,305917.0
2017-03-13 09:40:00,65.0,65.1,64.97,64.99,250130.0,59.0334,59.1242,59.0062,59.0243,250130.0
2017-03-13 09:45:00,64.99,65.01,64.93,64.94,207950.0,59.0243,59.0425,58.9698,58.9789,207950.0
2017-03-13 09:50:00,64.94,65.0,64.92,65.0,156179.0,58.9789,59.0334,58.9608,59.0334,156179.0
2017-03-13 09:55:00,64.99,64.99,64.91,64.92,131858.0,59.0243,59.0243,58.9517,58.9608,131858.0
2017-03-13 10:00:00,64.93,64.95,64.86,64.86,247736.0,58.9698,58.988,58.9063,58.9063,247736.0
2017-03-13 10:05:00,64.86,64.87,64.8,64.82,288164.0,58.9063,58.9154,58.8518,58.8699,288164.0
2017-03-13 10:10:00,64.83,64.91,64.82,64.87,149323.0,58.879,58.9517,58.8699,58.9154,149323.0
2017-03-13 10:15:00,64.87,64.87,64.8,64.8,135004.0,58.9154,58.9154,58.8518,58.8518,135004.0
2017-03-13 10:20:00,64.81,64.81,64.7,64.74,376601.0,58.8609,58.8609,58.761,58.7973,376601.0
2017-03-13 10:25:00,64.75,64.81,64.73,64.78,90331.0,58.8064,58.8609,58.7882,58.8336,90331.0
2017-03-13 10:30:00,64.79,64.82,64.76,64.8,102745.0,58.8427,58.8699,58.8154,58.8518,102745.0
2017-03-13 10:35:00,64.8,64.82,64.77,64.78,87229.0,58.8518,58.8699,58.8245,58.8336,87229.0
2017-03-13 10:40:00,64.78,64.8,64.75,64.78,93406.0,58.8336,58.8518,58.8064,58.8336,93406.0
2017-03-13 10:45:00,64.78,64.79,64.77,64.79,69968.0,58.8336,58.8427,58.8245,58.8427,69968.0
2017-03-13 10:50:00,64.79,64.8,64.77,64.79,99362.0,58.8427,58.8518,58.8245,58.8427,99362.0
2017-03-13 10:55:00,64.78,64.8,64.77,64.78,92885.0,58.8336,58.8518,58.8245,58.8336,92885.0
2017-03-13 11:00:00,64.78,64.8,64.76,64.76,124723.0,58.8336,58.8518,58.8154,58.8154,124723.0
2017-03-13 11:05:00,64.77,64.81,64.76,64.81,112838.0,58.8245,58.8609,58.8154,58.8609,112838.0
2017-03-13 11:10:00,64.81,64.83,64.8,64.82,129122.0,58.8609,58.879,58.8518,58.8699,129122.0
2017-03-13 11:15:00,64.82,64.83,64.79,64.8,148164.0,58.8699,58.879,58.8427,58.8518,148164.0
2017-03-13 11:20:00,64.79,64.83,64.79,64.81,71036.0,58.8427,58.879,58.8427,58.8609,71036.0
2017-03-13 11:25:00,64.81,64.82,64.77,64.78,108053.0,58.8609,58.8699,58.8245,58.8336,108053.0
2017-03-13 11:30:00,64.78,64.79,64.73,64.77,138528.0,58.8336,58.8427,58.7882,58.8245,138528.0
2017-03-13 11:35:00,64.77,64.77,64.72,64.75,84316.0,58.8245,58.8245,58.7791,58.8064,84316.0
2017-03-13 11:40:00,64.75,64.78,64.74,64.76,80698.0,58.8064,58.8336,58.7973,58.8154,80698.0
2017-03-13 11:45:00,64.76,64.77,64.73,64.74,133597.0,58.8154,58.8245,58.7882,58.7973,133597.0
2017-03-13 11:50:00,64.73,64.78,64.73,64.77,105866.0,58.7882,58.8336,58.7882,58.8245,105866.0
2017-03-13 11:55:00,64.76,64.77,64.74,64.76,92955.0,58.8154,58.8245,58.7973,58.8154,92955.0
2017-03-13 12:00:00,64.76,64.77,64.73,64.74,76396.0,58.8154,58.8245,58.7882,58.7973,76396.0
2017-03-13 12:05:00,64.74,64.74,64.7,64.71,120408.0,58.7973,58.7973,58.761,58.77,120408.0
2017-03-13 12:10:00,64.72,64.72,64.7,64.7,64010.0,58.7791,58.7791,58.761,58.761,64010.0
2017-03-13 12:15:00,64.71,64.71,64.62,64.64,183370.0,58.77,58.77,58.6883,58.7065,183370.0
2017-03-13 12:20:00,64.64,64.65,64.6,64.61,143304.0,58.7065,58.7155,58.6701,58.6792,143304.0
2017-03-13 12:25:00,64.61,64.61,64.57,64.59,184573.0,58.6792,58.6792,58.6429,58.6611,184573.0
2017-03-13 12:30:00,64.59,64.61,64.58,64.59,66161.0,58.6611,58.6792,58.652,58.6611,66161.0
2017-03-13 12:35:00,64.6,64.6,64.57,64.6,93725.0,58.6701,58.6701,58.6429,58.6701,93725.0
2017-03-13 12:40:00,64.6,64.61,64.59,64.61,86160.0,58.6701,58.6792,58.6611,58.6792,86160.0
2017-03-13 12:45:00,64.6,64.61,64.58,64.61,114223.0,58.6701,58.6792,58.652,58.6792,114223.0
2017-03-13 12:50:00,64.61,64.63,64.59,64.62,93220.0,58.6792,58.6974,58.6611,58.6883,93220.0
2017-03-13 12:55:00,64.61,64.67,64.61,64.67,100183.0,58.6792,58.7337,58.6792,58.7337,100183.0
2017-03-13 13:00:00,64.67,64.73,64.66,64.73,216219.0,58.7337,58.7882,58.7246,58.7882,216219.0
2017-03-13 13:05:00,64.73,64.74,64.7,64.74,107303.0,58.7882,58.7973,58.761,58.7973,107303.0
2017-03-13 13:10:00,64.73,64.74,64.7,64.7,98539.0,58.7882,58.7973,58.761,58.761,98539.0
2017-03-13 13:15:00,64.71,64.72,64.7,64.71,59492.0,58.77,58.7791,58.761,58.77,59492.0
2017-03-13 13:20:00,64.7,64.72,64.7,64.72,63118.0,58.761,58.7791,58.761,58.7791,63118.0
2017-03-13 13:25:00,64.72,64.75,64.71,64.72,182921.0,58.7791,58.8064,58.77,58.7791,182921.0
2017-03-13 13:30:00,64.72,64.72,64.66,64.68,218686.0,58.7791,58.7791,58.7246,58.7428,218686.0
2017-03-13 13:35:00,64.67,64.68,64.63,64.65,100106.0,58.7337,58.7428,58.6974,58.7155,100106.0
2017-03-13 13:40:00,64.66,64.68,64.65,64.66,89532.0,58.7246,58.7428,58.7155,58.7246,89532.0
2017-03-13 13:45:00,64.66,64.66,64.63,64.66,117594.0,58.7246,58.7246,58.6974,58.7246,117594.0
2017-03-13 13:50:00,64.66,64.68,64.65,64.67,95092.0,58.7246,58.7428,58.7155,58.7337,95092.0
2017-03-13 13:55:00,64.68,64.69,64.67,64.69,85591.0,58.7428,58.7519,58.7337,58.7519,85591.0
2017-03-13 14:00:00,64.69,64.71,64.68,64.71,121143.0,58.7519,58.77,58.7428,58.77,121143.0
2017-03-13 14:05:00,64.7,64.72,64.7,64.71,86153.0,58.761,58.7791,58.761,58.77,86153.0
2017-03-13 14:10:00,64.7,64.73,64.68,64.73,89292.0,58.761,58.7882,58.7428,58.7882,89292.0
2017-03-13 14:15:00,64.73,64.74,64.71,64.73,76514.0,58.7882,58.7973,58.77,58.7882,76514.0
2017-03-13 14:20:00,64.74,64.74,64.68,64.7,229702.0,58.7973,58.7973,58.7428,58.761,229702.0
2017-03-13 14:25:00,64.71,64.75,64.7,64.73,93322.0,58.77,58.8064,58.761,58.7882,93322.0
2017-03-13 14:30:00,64.73,64.75,64.73,64.75,85884.0,58.7882,58.8064,58.7882,58.8064,85884.0
2017-03-13 14:35:00,64.75,64.75,64.72,64.75,102434.0,58.8064,58.8064,58.7791,58.8064,102434.0
2017-03-13 14:40:00,64.75,64.77,64.74,64.77,101657.0,58.8064,58.8245,58.7973,58.8245,101657.0
2017-03-13 14:45:00,64.77,64.77,64.74,64.75,107094.0,58.8245,58.8245,58.7973,58.8064,107094.0
2017-03-13 14:50:00,64.76,64.77,64.75,64.77,94594.0,58.8154,58.8245,58.8064,58.8245,94594.0
2017-03-13 14:55:00,64.77,64.79,64.76,64.77,331450.0,58.8245,58.8427,58.8154,58.8245,331450.0
2017-03-13 15:00:00,64.78,64.78,64.75,64.77,124654.0,58.8336,58.8336,58.8064,58.8245,124654.0
2017-03-13 15:05:00,64.77,64.8,64.75,64.8,123313.0,58.8245,58.8518,58.8064,58.8518,123313.0
2017-03-13 15:10:00,64.8,64.81,64.78,64.81,191712.0,58.8518,58.8609,58.8336,58.8609,191712.0
2017-03-13 15:15:00,64.81,64.81,64.76,64.77,120316.0,58.8609,58.8609,58.8154,58.8245,120316.0
2017-03-13 15:20:00,64.77,64.78,64.71,64.75,183114.0,58.8245,58.8336,58.77,58.8064,183114.0
2017-03-13 15:25:00,64.75,64.79,64.74,64.79,170640.0,58.8064,58.8427,58.7973,58.8427,170640.0
2017-03-13 15:30:00,64.79,64.8,64.77,64.77,163096.0,58.8427,58.8518,58.8245,58.8245,163096.0
2017-03-13 15:35:00,64.78,64.8,64.76,64.8,345375.0,58.8336,58.8518,58.8154,58.8518,345375.0
2017-03-13 15:40:00,64.8,64.81,64.77,64.78,221235.0,58.8518,58.8609,58.8245,58.8336,221235.0
2017-03-13 15:45:00,64.78,64.8,64.76,64.76,238822.0,58.8336,58.8518,58.8154,58.8154,238822.0
2017-03-13 15:50:00,64.76,64.76,64.68,64.69,330373.0,58.8154,58.8154,58.7428,58.7519,330373.0
2017-03-13 15:55:00,64.69,64.72,64.67,64.71,1279120.0,58.7519,58.7791,58.7337,58.77,1279120.0
2017-03-14 09:30:00,64.53,64.55,64.41,64.46,539464.0,58.6066,58.6247,58.4976,58.543,539464.0
2017-03-14 09:35:00,64.44,64.54,64.43,64.52,190806.0,58.5248,58.6156,58.5157,58.5975,190806.0
2017-03-14 09:40:00,64.51,64.55,64.41,64.44,209987.0,58.5884,58.6247,58.4976,58.5248,209987.0
2017-03-14 09:45:00,64.45,64.47,64.38,64.43,196685.0,58.5339,58.5521,58.4703,58.5157,196685.0
2017-03-14 09:50:00,64.43,64.44,64.37,64.39,209132.0,58.5157,58.5248,58.4612,58.4794,209132.0
2017-03-14 09:55:00,64.4,64.41,64.35,64.41,178083.0,58.4885,58.4976,58.4431,58.4976,178083.0
2017-03-14 10:00:00,64.4,64.43,64.33,64.39,177577.0,58.4885,58.5157,58.4249,58.4794,177577.0
2017-03-14 10:05:00,64.39,64.43,64.37,64.39,145666.0,58.4794,58.5157,58.4612,58.4794,145666.0
2017-03-14 10:10:00,64.39,64.41,64.33,64.36,275883.0,58.4794,58.4976,58.4249,58.4522,275883.0
2017-03-14 10:15:00,64.35,64.39,64.28,64.28,217912.0,58.4431,58.4794,58.3795,58.3795,217912.0
2017-03-14 10:20:00,64.28,64.29,64.24,64.27,225524.0,58.3795,58.3886,58.3432,58.3704,225524.0
2017-03-14 10:25:00,64.27,64.28,64.22,64.22,219749.0,58.3704,58.3795,58.325,58.325,219749.0
2017-03-14 10:30:00,64.22,64.26,64.2,64.25,150489.0,58.325,58.3613,58.3069,58.3523,150489.0
2017-03-14 10:35:00,64.24,64.26,64.21,64.24,148406.0,58.3432,58.3613,58.3159,58.3432,148406.0
2017-03-14 10:40:00,64.23,64.24,64.15,64.18,290679.0,58.3341,58.3432,58.2614,58.2887,290679.0
2017-03-14 10:45:00,64.17,64.26,64.15,64.26,166269.0,58.2796,58.3613,58.2614,58.3613,166269.0
2017-03-14 10:50:00,64.25,64.32,64.24,64.3,247446.0,58.3523,58.4158,58.3432,58.3977,247446.0
2017-03-14 10:55:00,64.3,64.35,64.28,64.31,158110.0,58.3977,58.4431,58.3795,58.4068,158110.0
2017-03-14 11:00:00,64.32,64.33,64.26,64.28,135024.0,58.4158,58.4249,58.3613,58.3795,135024.0
2017-03-14 11:05:00,64.28,64.3,64.26,64.28,79529.0,58.3795,58.3977,58.3613,58.3795,79529.0
2017-03-14 11:10:00,64.28,64.3,64.26,64.28,86513.0,58.3795,58.3977,58.3613,58.3795,86513.0
2017-03-14 11:15:00,64.28,64.39,64.27,64.32,154280.0,58.3795,58.4794,58.3704,58.4158,154280.0
2017-03-14 11:20:00,64.33,64.35,64.28,64.31,118256.0,58.4249,58.4431,58.3795,58.4068,118256.0
2017-03-14 11:25:00,64.31,64.37,64.3,64.36,125306.0,58.4068,58.4612,58.3977,58.4522,125306.0
2017-03-14 11:30:00,64.36,64.41,64.34,64.36,155030.0,58.4522,58.4976,58.434,58.4522,155030.0
2017-03-14 11:35:00,64.35,64.38,64.34,64.36,78297.0,58.4431,58.4703,58.434,58.4522,78297.0
2017-03-14 11:40:00,64.36,64.4,64.35,64.35,133188.0,58.4522,58.4885,58.4431,58.4431,133188.0
2017-03-14 11:45:00,64.36,64.36,64.3,64.34,115269.0,58.4522,58.4522,58.3977,58.434,115269.0
2017-03-14 11:50:00,64.34,64.39,64.33,64.38,118094.0,58.434,58.4794,58.4249,58.4703,118094.0
2017-03-14 11:55:00,64.37,64.4,64.35,64.37,96730.0,58.4612,58.4885,58.4431,58.4612,96730.0
2017-03-14 12:00:00,64.38,64.4,64.36,64.38,120471.0,58.4703,58.4885,58.4522,58.4703,120471.0
2017-03-14 12:05:00,64.38,64.39,64.26,64.28,107567.0,58.4703,58.4794,58.3613,58.3795,107567.0
2017-03-14 12:10:00,64.27,64.28,64.23,64.24,133899.0,58.3704,58.3795,58.3341,58.3432,133899.0
2017-03-14 12:15:00,64.25,64.3,64.24,64.27,126452.0,58.3523,58.3977,58.3432,58.3704,126452.0
2017-03-14 12:20:00,64.28,64.34,64.27,64.32,185863.0,58.3795,58.434,58.3704,58.4158,185863.0
2017-03-14 12:25:00,64.32,64.32,64.28,64.31,122143.0,58.4158,58.4158,58.3795,58.4068,122143.0
2017-03-14 12:30:00,64.31,64.33,64.3,64.31,104568.0,58.4068,58.4249,58.3977,58.4068,104568.0
2017-03-14 12:35:00,64.31,64.34,64.3,64.31,75990.0,58.4068,58.434,58.3977,58.4068,75990.0
2017-03-14 12:40:00,64.32,64.36,64.3,64.34,57643.0,58.4158,58.4522,58.3977,58.434,57643.0
2017-03-14 12:45:00,64.35,64.35,64.32,64.34,52486.0,58.4431,58.4431,58.4158,58.434,52486.0
2017-03-14 12:50:00,64.34,64.34,64.32,64.34,46597.0,58.434,58.434,58.4158,58.434,46597.0
2017-03-14 12:55:00,64.35,64.36,64.34,64.36,51591.0,58.4431,58.4522,58.434,58.4522,51591.0
2017-03-14 13:00:00,64.36,64.38,64.34,64.34,62194.0,58.4522,58.4703,58.434,58.434,62194.0
2017-03-14 13:05:00,64.34,64.36,64.34,64.34,40962.0,58.434,58.4522,58.434,58.434,40962.0
2017-03-14 13:10:00,64.35,64.42,64.34,64.42,152439.0,58.4431,58.5067,58.434,58.5067,152439.0
2017-03-14 13:15:00,64.42,64.43,64.4,64.42,100903.0,58.5067,58.5157,58.4885,58.5067,100903.0
2017-03-14 13:20:00,64.42,64.44,64.4,64.43,71014.0,58.5067,58.5248,58.4885,58.5157,71014.0
2017-03-14 13:25:00,64.43,64.5,64.42,64.48,90815.0,58.5157,58.5793,58.5067,58.5612,90815.0
2017-03-14 13:30:00,64.48,64.51,64.47,64.5,75540.0,58.5612,58.5884,58.5521,58.5793,75540.0
2017-03-14 13:35:00,64.51,64.51,64.48,64.5,133066.0,58.5884,58.5884,58.5612,58.5793,133066.0
2017-03-14 13:40:00,64.51,64.51,64.42,64.46,128409.0,58.5884,58.5884,58.5067,58.543,128409.0
2017-03-14 13:45:00,64.46,64.46,64.44,64.44,68059.0,58.543,58.543,58.5248,58.5248,68059.0
2017-03-14 13:50:00,64.45,64.46,64.4,64.4,72798.0,58.5339,58.543,58.4885,58.4885,72798.0
2017-03-14 13:55:00,64.41,64.44,64.4,64.42,97934.0,58.4976,58.5248,58.4885,58.5067,97934.0
2017-03-14 14:00:00,64.42,64.43,64.42,64.42,50280.0,58.5067,58.5157,58.5067,58.5067,50280.0
2017-03-14 14:05:00,64.42,64.43,64.39,64.39,98175.0,58.5067,58.5157,58.4794,58.4794,98175.0
2017-03-14 14:10:00,64.39,64.42,64.39,64.41,84860.0,58.4794,58.5067,58.4794,58.4976,84860.0
2017-03-14 14:15:00,64.41,64.42,64.35,64.38,91685.0,58.4976,58.5067,58.4431,58.4703,91685.0
2017-03-14 14:20:00,64.38,64.4,64.36,64.37,77198.0,58.4703,58.4885,58.4522,58.4612,77198.0
2017-03-14 14:25:00,64.36,64.38,64.36,64.36,73014.0,58.4522,58.4703,58.4522,58.4522,73014.0
2017-03-14 14:30:00,64.36,64.41,64.36,64.41,131491.0,58.4522,58.4976,58.4522,58.4976,131491.0
2017-03-14 14:35:00,64.4,64.43,64.39,64.41,85241.0,58.4885,58.5157,58.4794,58.4976,85241.0
2017-03-14 14:40:00,64.42,64.43,64.39,64.39,76882.0,58.5067,58.5157,58.4794,58.4794,76882.0
2017-03-14 14:45:00,64.39,64.41,64.37,64.38,80331.0,58.4794,58.4976,58.4612,58.4703,80331.0
2017-03-14 14:50:00,64.37,64.38,64.33,64.37,89793.0,58.4612,58.4703,58.4249,58.4612,89793.0
2017-03-14 14:55:00,64.37,64.38,64.35,64.37,73321.0,58.4612,58.4703,58.4431,58.4612,73321.0
2017-03-14 15:00:00,64.37,64.43,64.36,64.42,99219.0,58.4612,58.5157,58.4522,58.5067,99219.0
2017-03-14 15:05:00,64.42,64.43,64.41,64.42,74244.0,58.5067,58.5157,58.4976,58.5067,74244.0
2017-03-14 15:10:00,64.41,64.42,64.4,64.42,69112.0,58.4976,58.5067,58.4885,58.5067,69112.0
2017-03-14 15:15:00,64.42,64.43,64.4,64.43,63987.0,58.5067,58.5157,58.4885,58.5157,63987.0
2017-03-14 15:20:00,64.42,64.43,64.41,64.42,90501.0,58.5067,58.5157,58.4976,58.5067,90501.0
2017-03-14 15:25:00,64.43,64.46,64.42,64.46,100371.0,58.5157,58.543,58.5067,58.543,100371.0
2017-03-14 15:30:00,64.45,64.46,64.42,64.44,170119.0,58.5339,58.543,58.5067,58.5248,170119.0
2017-03-14 15:35:00,64.44,64.44,64.42,64.42,103856.0,58.5248,58.5248,58.5067,58.5067,103856.0
2017-03-14 15:40:00,64.42,64.43,64.38,64.39,137483.0,58.5067,58.5157,58.4703,58.4794,137483.0
2017-03-14 15:45:00,64.39,64.41,64.38,64.41,191926.0,58.4794,58.4976,58.4703,58.4976,191926.0
2017-03-14 15:50:00,64.41,64.42,64.38,64.41,397763.0,58.4976,58.5067,58.4703,58.4976,397763.0
2017-03-14 15:55:00,64.41,64.42,64.38,64.39,548509.0,58.4976,58.5067,58.4703,58.4794,548509.0
2017-03-15 09:30:00,64.5,64.58,64.4,64.44,534313.0,58.5793,58.652,58.4885,58.5248,534313.0
2017-03-15 09:35:00,64.44,64.46,64.36,64.38,239229.0,58.5248,58.543,58.4522,58.4703,239229.0
2017-03-15 09:40:00,64.37,64.49,64.35,64.48,225734.0,58.4612,58.5702,58.4431,58.5612,225734.0
2017-03-15 09:45:00,64.48,64.51,64.43,64.47,263220.0,58.5612,58.5884,58.5157,58.5521,263220.0
2017-03-15 09:50:00,64.46,64.47,64.43,64.45,108801.0,58.543,58.5521,58.5157,58.5339,108801.0
2017-03-15 09:55:00,64.45,64.46,64.41,64.46,88355.0,58.5339,58.543,58.4976,58.543,88355.0
2017-03-15 10:00:00,64.45,64.46,64.43,64.44,88289.0,58.5339,58.543,58.5157,58.5248,88289.0
2017-03-15 10:05:00,64.44,64.45,64.41,64.44,108762.0,58.5248,58.5339,58.4976,58.5248,108762.0
2017-03-15 10:10:00,64.44,64.45,64.35,64.35,236860.0,58.5248,58.5339,58.4431,58.4431,236860.0
2017-03-15 10:15:00,64.35,64.37,64.25,64.34,227053.0,58.4431,58.4612,58.3523,58.434,227053.0
2017-03-15 10:20:00,64.34,64.39,64.33,64.36,118919.0,58.434,58.4794,58.4249,58.4522,118919.0
2017-03-15 10:25:00,64.36,64.42,64.35,64.41,146958.0,58.4522,58.5067,58.4431,58.4976,146958.0
2017-03-15 10:30:00,64.41,64.43,64.36,64.39,97674.0,58.4976,58.5157,58.4522,58.4794,97674.0
2017-03-15 10:35:00,64.4,64.42,64.37,64.38,108670.0,58.4885,58.5067,58.4612,58.4703,108670.0
2017-03-15 10:40:00,64.39,64.39,64.36,64.38,74599.0,58.4794,58.4794,58.4522,58.4703,74599.0
2017-03-15 10:45:00,64.38,64.38,64.35,64.36,122911.0,58.4703,58.4703,58.4431,58.4522,122911.0
2017-03-15 10:50:00,64.36,64.38,64.34,64.35,159852.0,58.4522,58.4703,58.434,58.4431,159852.0
2017-03-15 10:55:00,64.35,64.41,64.34,64.4,216188.0,58.4431,58.4976,58.434,58.4885,216188.0
2017-03-15 11:00:00,64.4,64.42,64.39,64.41,90433.0,58.4885,58.5067,58.4794,58.4976,90433.0
2017-03-15 11:05:00,64.4,64.43,64.4,64.43,117414.0,58.4885,58.5157,58.4885,58.5157,117414.0
2017-03-15 11:10:00,64.43,64.45,64.42,64.44,133871.0,58.5157,58.5339,58.5067,58.5248,133871.0
2017-03-15 11:15:00,64.44,64.48,64.42,64.48,160447.0,58.5248,58.5612,58.5067,58.5612,160447.0
2017-03-15 11:20:00,64.49,64.5,64.47,64.5,76959.0,58.5702,58.5793,58.5521,58.5793,76959.0
2017-03-15 11:25:00,64.5,64.55,64.49,64.53,142285.0,58.5793,58.6247,58.5702,58.6066,142285.0
2017-03-15 11:30:00,64.53,64.55,64.48,64.5,139832.0,58.6066,58.6247,58.5612,58.5793,139832.0
2017-03-15 11:35:00,64.51,64.55,64.5,64.55,162561.0,58.5884,58.6247,58.5793,58.6247,162561.0
2017-03-15 11:40:00,64.54,64.55,64.51,64.55,129514.0,58.6156,58.6247,58.5884,58.6247,129514.0
2017-03-15 11:45:00,64.55,64.58,64.53,64.55,169469.0,58.6247,58.652,58.6066,58.6247,169469.0
2017-03-15 11:50:00,64.55,64.57,64.53,64.57,67352.0,58.6247,58.6429,58.6066,58.6429,67352.0
2017-03-15 11:55:00,64.56,64.57,64.55,64.56,50309.0,58.6338,58.6429,58.6247,58.6338,50309.0
2017-03-15 12:00:00,64.56,64.57,64.55,64.57,103153.0,58.6338,58.6429,58.6247,58.6429,103153.0
2017-03-15 12:05:00,64.57,64.59,64.56,64.59,111543.0,58.6429,58.6611,58.6338,58.6611,111543.0
2017-03-15 12:10:00,64.59,64.6,64.58,64.6,158647.0,58.6611,58.6701,58.652,58.6701,158647.0
2017-03-15 12:15:00,64.6,64.61,64.58,64.59,69150.0,58.6701,58.6792,58.652,58.6611,69150.0
2017-03-15 12:20:00,64.58,64.63,64.58,64.61,62968.0,58.652,58.6974,58.652,58.6792,62968.0
2017-03-15 12:25:00,64.6,64.61,64.58,64.59,47548.0,58.6701,58.6792,58.652,58.6611,47548.0
2017-03-15 12:30:00,64.58,64.61,64.57,64.61,86588.0,58.652,58.6792,58.6429,58.6792,86588.0
2017-03-15 12:35:00,64.61,64.64,64.6,64.62,114107.0,58.6792,58.7065,58.6701,58.6883,114107.0
2017-03-15 12:40:00,64.62,64.68,64.61,64.67,111880.0,58.6883,58.7428,58.6792,58.7337,111880.0
2017-03-15 12:45:00,64.68,64.69,64.64,64.68,77221.0,58.7428,58.7519,58.7065,58.7428,77221.0
2017-03-15 12:50:00,64.67,64.71,64.65,64.66,88858.0,58.7337,58.77,58.7155,58.7246,88858.0
2017-03-15 12:55:00,64.66,64.67,64.64,64.65,63471.0,58.7246,58.7337,58.7065,58.7155,63471.0
2017-03-15 13:00:00,64.64,64.67,64.64,64.64,84796.0,58.7065,58.7337,58.7065,58.7065,84796.0
2017-03-15 13:05:00,64.64,64.65,64.6,64.6,153216.0,58.7065,58.7155,58.6701,58.6701,153216.0
2017-03-15 13:10:00,64.61,64.61,64.59,64.61,120926.0,58.6792,58.6792,58.6611,58.6792,120926.0
2017-03-15 13:15:00,64.6,64.61,64.55,64.55,165016.0,58.6701,58.6792,58.6247,58.6247,165016.0
2017-03-15 13:20:00,64.56,64.56,64.51,64.51,140625.0,58.6338,58.6338,58.5884,58.5884,140625.0
2017-03-15 13:25:00,64.51,64.55,64.49,64.54,131441.0,58.5884,58.6247,58.5702,58.6156,131441.0
2017-03-15 13:30:00,64.55,64.55,64.51,64.52,100341.0,58.6247,58.6247,58.5884,58.5975,100341.0
2017-03-15 13:35:00,64.53,64.56,64.52,64.55,179948.0,58.6066,58.6338,58.5975,58.6247,179948.0
2017-03-15 13:40:00,64.54,64.55,64.47,64.49,138261.0,58.6156,58.6247,58.5521,58.5702,138261.0
2017-03-15 13:45:00,64.49,64.51,64.49,64.5,55943.0,58.5702,58.5884,58.5702,58.5793,55943.0
2017-03-15 13:50:00,64.5,64.51,64.5,64.5,44162.0,58.5793,58.5884,58.5793,58.5793,44162.0
2017-03-15 13:55:00,64.5,64.52,64.48,64.52,104539.0,58.5793,58.5975,58.5612,58.5975,104539.0
2017-03-15 14:00:00,64.52,64.9,64.51,64.83,777850.0,58.5975,58.9426,58.5884,58.879,777850.0
2017-03-15 14:05:00,64.83,64.92,64.77,64.77,447686.0,58.879,58.9608,58.8245,58.8245,447686.0
2017-03-15 14:10:00,64.77,64.82,64.67,64.67,451627.0,58.8245,58.8699,58.7337,58.7337,451627.0
2017-03-15 14:15:00,64.67,64.73,64.65,64.7,406500.0,58.7337,58.7882,58.7155,58.761,406500.0
2017-03-15 14:20:00,64.71,64.76,64.67,64.7,229211.0,58.77,58.8154,58.7337,58.761,229211.0
2017-03-15 14:25:00,64.7,64.72,64.63,64.63,222055.0,58.761,58.7791,58.6974,58.6974,222055.0
2017-03-15 14:30:00,64.63,64.67,64.6,64.64,153265.0,58.6974,58.7337,58.6701,58.7065,153265.0
2017-03-15 14:35:00,64.64,64.68,64.61,64.66,202365.0,58.7065,58.7428,58.6792,58.7246,202365.0
2017-03-15 14:40:00,64.65,64.69,64.63,64.64,208342.0,58.7155,58.7519,58.6974,58.7065,208342.0
2017-03-15 14:45:00,64.65,64.8,64.65,64.75,315086.0,58.7155,58.8518,58.7155,58.8064,315086.0
2017-03-15 14:50:00,64.76,64.78,64.73,64.75,200294.0,58.8154,58.8336,58.7882,58.8064,200294.0
2017-03-15 14:55:00,64.74,64.77,64.7,64.76,130075.0,58.7973,58.8245,58.761,58.8154,130075.0
2017-03-15 15:00:00,64.76,64.79,64.72,64.73,162176.0,58.8154,58.8427,58.7791,58.7882,162176.0
2017-03-15 15:05:00,64.73,64.79,64.72,64.77,168098.0,58.7882,58.8427,58.7791,58.8245,168098.0
2017-03-15 15:10:00,64.76,64.85,64.75,64.84,231072.0,58.8154,58.8972,58.8064,58.8881,231072.0
2017-03-15 15:15:00,64.84,64.86,64.8,64.8,218789.0,58.8881,58.9063,58.8518,58.8518,218789.0
2017-03-15 15:20:00,64.8,64.8,64.75,64.77,155823.0,58.8518,58.8518,58.8064,58.8245,155823.0
2017-03-15 15:25:00,64.78,64.83,64.76,64.83,152652.0,58.8336,58.879,58.8154,58.879,152652.0
2017-03-15 15:30:00,64.82,64.89,64.8,64.86,253673.0,58.8699,58.9335,58.8518,58.9063,253673.0
2017-03-15 15:35:00,64.87,64.9,64.85,64.85,190696.0,58.9154,58.9426,58.8972,58.8972,190696.0
2017-03-15 15:40:00,64.85,64.88,64.84,64.84,179855.0,58.8972,58.9244,58.8881,58.8881,179855.0
2017-03-15 15:45:00,64.84,64.85,64.73,64.77,346870.0,58.8881,58.8972,58.7882,58.8245,346870.0
2017-03-15 15:50:00,64.77,64.85,64.76,64.83,326310.0,58.8245,58.8972,58.8154,58.879,326310.0
2017-03-15 15:55:00,64.84,64.84,64.71,64.73,838553.0,58.8881,58.8881,58.77,58.7882,838553.0
2017-03-16 09:30:00,64.75,64.76,64.58,64.72,1312839.0,58.8064,58.8154,58.652,58.7791,1312839.0
2017-03-16 09:35:00,64.72,64.73,64.6,64.65,373257.0,58.7791,58.7882,58.6701,58.7155,373257.0
2017-03-16 09:40:00,64.64,64.68,64.53,64.59,372481.0,58.7065,58.7428,58.6066,58.6611,372481.0
2017-03-16 09:45:00,64.59,64.65,64.53,64.63,383609.0,58.6611,58.7155,58.6066,58.6974,383609.0
2017-03-16 09:50:00,64.63,64.63,64.56,64.61,264810.0,58.6974,58.6974,58.6338,58.6792,264810.0
2017-03-16 09:55:00,64.61,64.62,64.53,64.55,247568.0,58.6792,58.6883,58.6066,58.6247,247568.0
2017-03-16 10:00:00,64.55,64.6,64.54,64.57,235241.0,58.6247,58.6701,58.6156,58.6429,235241.0
2017-03-16 10:05:00,64.56,64.58,64.52,64.53,280695.0,58.6338,58.652,58.5975,58.6066,280695.0
2017-03-16 10:10:00,64.53,64.54,64.39,64.46,350718.0,58.6066,58.6156,58.4794,58.543,350718.0
2017-03-16 10:15:00,64.45,64.49,64.43,64.44,255791.0,58.5339,58.5702,58.5157,58.5248,255791.0
2017-03-16 10:20:00,64.44,64.45,64.39,64.44,204726.0,58.5248,58.5339,58.4794,58.5248,204726.0
2017-03-16 10:25:00,64.45,64.56,64.44,64.53,286866.0,58.5339,58.6338,58.5248,58.6066,286866.0
2017-03-16 10:30:00,64.54,64.55,64.47,64.51,599060.0,58.6156,58.6247,58.5521,58.5884,599060.0
2017-03-16 10:35:00,64.5,64.52,64.41,64.42,159007.0,58.5793,58.5975,58.4976,58.5067,159007.0
2017-03-16 10:40:00,64.42,64.44,64.39,64.42,117308.0,58.5067,58.5248,58.4794,58.5067,117308.0
2017-03-16 10:45:00,64.43,64.48,64.41,64.45,239501.0,58.5157,58.5612,58.4976,58.5339,239501.0
2017-03-16 10:50:00,64.46,64.46,64.36,64.38,261837.0,58.543,58.543,58.4522,58.4703,261837.0
2017-03-16 10:55:00,64.38,64.41,64.3,64.41,254519.0,58.4703,58.4976,58.3977,58.4976,254519.0
2017-03-16 11:00:00,64.41,64.43,64.32,64.33,323310.0,58.4976,58.5157,58.4158,58.4249,323310.0
2017-03-16 11:05:00,64.33,64.48,64.32,64.47,371660.0,58.4249,58.5612,58.4158,58.5521,371660.0
2017-03-16 11:10:00,64.47,64.47,64.41,64.43,125708.0,58.5521,58.5521,58.4976,58.5157,125708.0
2017-03-16 11:15:00,64.43,64.43,64.36,64.39,173175.0,58.5157,58.5157,58.4522,58.4794,173175.0
2017-03-16 11:20:00,64.39,64.46,64.37,64.41,115468.0,58.4794,58.543,58.4612,58.4976,115468.0
2017-03-16 11:25:00,64.41,64.47,64.39,64.44,137838.0,58.4976,58.5521,58.4794,58.5248,137838.0
2017-03-16 11:30:00,64.44,64.46,64.4,64.41,108282.0,58.5248,58.543,58.4885,58.4976,108282.0
2017-03-16 11:35:00,64.41,64.42,64.36,64.38,153094.0,58.4976,58.5067,58.4522,58.4703,153094.0
2017-03-16 11:40:00,64.39,64.41,64.38,64.41,96992.0,58.4794,58.4976,58.4703,58.4976,96992.0
2017-03-16 11:45:00,64.4,64.44,64.4,64.42,130423.0,58.4885,58.5248,58.4885,58.5067,130423.0
2017-03-16 11:50:00,64.42,64.45,64.41,64.44,122915.0,58.5067,58.5339,58.4976,58.5248,122915.0
2017-03-16 11:55:00,64.44,64.47,64.43,64.46,208657.0,58.5248,58.5521,58.5157,58.543,208657.0
2017-03-16 12:00:00,64.45,64.5,64.44,64.47,330158.0,58.5339,58.5793,58.5248,58.5521,330158.0
2017-03-16 12:05:00,64.47,64.5,64.46,64.5,175522.0,58.5521,58.5793,58.543,58.5793,175522.0
2017-03-16 12:10:00,64.49,64.52,64.47,64.48,170191.0,58.5702,58.5975,58.5521,58.5612,170191.0
2017-03-16 12:15:00,64.49,64.61,64.48,64.6,514191.0,58.5702,58.6792,58.5612,58.6701,514191.0
2017-03-16 12:20:00,64.6,64.64,64.58,64.63,224979.0,58.6701,58.7065,58.652,58.6974,224979.0
2017-03-16 12:25:00,64.64,64.65,64.61,64.63,155591.0,58.7065,58.7155,58.6792,58.6974,155591.0
2017-03-16 12:30:00,64.64,64.66,64.59,64.62,192812.0,58.7065,58.7246,58.6611,58.6883,192812.0
2017-03-16 12:35:00,64.61,64.63,64.61,64.63,96561.0,58.6792,58.6974,58.6792,58.6974,96561.0
2017-03-16 12:40:00,64.63,64.67,64.61,64.62,174559.0,58.6974,58.7337,58.6792,58.6883,174559.0
2017-03-16 12:45:00,64.62,64.67,64.6,64.63,108465.0,58.6883,58.7337,58.6701,58.6974,108465.0
2017-03-16 12:50:00,64.62,64.63,64.57,64.58,113018.0,58.6883,58.6974,58.6429,58.652,113018.0
2017-03-16 12:55:00,64.58,64.58,64.54,64.55,130232.0,58.652,58.652,58.6156,58.6247,130232.0
2017-03-16 13:00:00,64.56,64.56,64.53,64.55,70839.0,58.6338,58.6338,58.6066,58.6247,70839.0
2017-03-16 13:05:00,64.56,64.56,64.52,64.52,120509.0,58.6338,58.6338,58.5975,58.5975,120509.0
2017-03-16 13:10:00,64.53,64.54,64.51,64.53,67004.0,58.6066,58.6156,58.5884,58.6066,67004.0
2017-03-16 13:15:00,64.52,64.53,64.45,64.48,142392.0,58.5975,58.6066,58.5339,58.5612,142392.0
2017-03-16 13:20:00,64.49,64.51,64.48,64.48,86059.0,58.5702,58.5884,58.5612,58.5612,86059.0
2017-03-16 13:25:00,64.48,64.52,64.47,64.5,111444.0,58.5612,58.5975,58.5521,58.5793,111444.0
2017-03-16 13:30:00,64.5,64.55,64.48,64.52,109319.0,58.5793,58.6247,58.5612,58.5975,109319.0
2017-03-16 13:35:00,64.53,64.54,64.51,64.51,69186.0,58.6066,58.6156,58.5884,58.5884,69186.0
2017-03-16 13:40:00,64.51,64.55,64.5,64.53,95800.0,58.5884,58.6247,58.5793,58.6066,95800.0
2017-03-16 13:45:00,64.53,64.57,64.52,64.53,102012.0,58.6066,58.6429,58.5975,58.6066,102012.0
2017-03-16 13:50:00,64.53,64.56,64.52,64.53,68938.0,58.6066,58.6338,58.5975,58.6066,68938.0
2017-03-16 13:55:00,64.53,64.56,64.53,64.54,87740.0,58.6066,58.6338,58.6066,58.6156,87740.0
2017-03-16 14:00:00,64.54,64.56,64.52,64.54,129815.0,58.6156,58.6338,58.5975,58.6156,129815.0
2017-03-16 14:05:00,64.55,64.57,64.53,64.54,57887.0,58.6247,58.6429,58.6066,58.6156,57887.0
2017-03-16 14:10:00,64.54,64.57,64.53,64.54,82788.0,58.6156,58.6429,58.6066,58.6156,82788.0
2017-03-16 14:15:00,64.54,64.55,64.5,64.51,104302.0,58.6156,58.6247,58.5793,58.5884,104302.0
2017-03-16 14:20:00,64.51,64.52,64.49,64.52,83766.0,58.5884,58.5975,58.5702,58.5975,83766.0
2017-03-16 14:25:00,64.51,64.56,64.51,64.55,75417.0,58.5884,58.6338,58.5884,58.6247,75417.0
2017-03-16 14:30:00,64.56,64.57,64.53,64.55,111130.0,58.6338,58.6429,58.6066,58.6247,111130.0
2017-03-16 14:35:00,64.56,64.56,64.52,64.52,112706.0,58.6338,58.6338,58.5975,58.5975,112706.0
2017-03-16 14:40:00,64.52,64.52,64.45,64.46,187138.0,58.5975,58.5975,58.5339,58.543,187138.0
2017-03-16 14:45:00,64.46,64.46,64.37,64.39,199882.0,58.543,58.543,58.4612,58.4794,199882.0
2017-03-16 14:50:00,64.39,64.42,64.37,64.4,111020.0,58.4794,58.5067,58.4612,58.4885,111020.0
2017-03-16 14:55:00,64.41,64.41,64.38,64.39,183634.0,58.4976,58.4976,58.4703,58.4794,183634.0
2017-03-16 15:00:00,64.38,64.41,64.34,64.39,209723.0,58.4703,58.4976,58.434,58.4794,209723.0
2017-03-16 15:05:00,64.39,64.43,64.38,64.43,95863.0,58.4794,58.5157,58.4703,58.5157,95863.0
2017-03-16 15:10:00,64.42,64.46,64.42,64.45,123525.0,58.5067,58.543,58.5067,58.5339,123525.0
2017-03-16 15:15:00,64.45,64.51,64.45,64.51,199238.0,58.5339,58.5884,58.5339,58.5884,199238.0
2017-03-16 15:20:00,64.51,64.57,64.51,64.55,308916.0,58.5884,58.6429,58.5884,58.6247,308916.0
2017-03-16 15:25:00,64.53,64.54,64.48,64.51,169823.0,58.6066,58.6156,58.5612,58.5884,169823.0
2017-03-16 15:30:00,64.5,64.54,64.47,64.53,167120.0,58.5793,58.6156,58.5521,58.6066,167120.0
2017-03-16 15:35:00,64.53,64.54,64.51,64.51,168323.0,58.6066,58.6156,58.5884,58.5884,168323.0
2017-03-16 15:40:00,64.52,64.57,64.51,64.57,483053.0,58.5975,58.6429,58.5884,58.6429,483053.0
2017-03-16 15:45:00,64.56,64.58,64.55,64.55,238440.0,58.6338,58.652,58.6247,58.6247,238440.0
2017-03-16 15:50:00,64.56,64.59,64.55,64.58,397331.0,58.6338,58.6611,58.6247,58.652,397331.0
2017-03-16 15:55:00,64.59,64.65,64.58,64.64,1393189.0,58.6611,58.7155,58.652,58.7065,1393189.0
2017-03-17 09:30:00,64.87,65.0,64.81,64.87,14156646.0,58.9154,59.0334,58.8609,58.9154,14156646.0
2017-03-17 09:35:00,64.87,64.9,64.75,64.78,417824.0,58.9154,58.9426,58.8064,58.8336,417824.0
2017-03-17 09:40:00,64.79,64.84,64.68,64.83,440437.0,58.8427,58.8881,58.7428,58.879,440437.0
2017-03-17 09:45:00,64.82,64.9,64.79,64.88,525136.0,58.8699,58.9426,58.8427,58.9244,525136.0
2017-03-17 09:50:00,64.88,64.96,64.88,64.92,388864.0,58.9244,58.9971,58.9244,58.9608,388864.0
2017-03-17 09:55:00,64.92,65.05,64.91,64.99,762779.0,58.9608,59.0788,58.9517,59.0243,762779.0
2017-03-17 10:00:00,64.98,64.99,64.88,64.94,495990.0,59.0153,59.0243,58.9244,58.9789,495990.0
2017-03-17 10:05:00,64.95,64.95,64.89,64.94,239794.0,58.988,58.988,58.9335,58.9789,239794.0
2017-03-17 10:10:00,64.94,64.97,64.88,64.89,322905.0,58.9789,59.0062,58.9244,58.9335,322905.0
2017-03-17 10:15:00,64.9,64.91,64.88,64.89,234828.0,58.9426,58.9517,58.9244,58.9335,234828.0
2017-03-17 10:20:00,64.89,64.9,64.86,64.87,141562.0,58.9335,58.9426,58.9063,58.9154,141562.0
2017-03-17 10:25:00,64.87,64.94,64.86,64.94,239337.0,58.9154,58.9789,58.9063,58.9789,239337.0
2017-03-17 10:30:00,64.93,65.08,64.93,65.06,660567.0,58.9698,59.1061,58.9698,59.0879,660567.0
2017-03-17 10:35:00,65.05,65.06,64.94,64.98,410467.0,59.0788,59.0879,58.9789,59.0153,410467.0
2017-03-17 10:40:00,64.98,65.0,64.93,64.94,269768.0,59.0153,59.0334,58.9698,58.9789,269768.0
2017-03-17 10:45:00,64.93,64.95,64.91,64.92,218168.0,58.9698,58.988,58.9517,58.9608,218168.0
2017-03-17 10:50:00,64.93,65.0,64.92,64.98,407073.0,58.9698,59.0334,58.9608,59.0153,407073.0
2017-03-17 10:55:00,64.98,65.03,64.97,65.03,264819.0,59.0153,59.0607,59.0062,59.0607,264819.0
2017-03-17 11:00:00,65.03,65.03,64.94,64.95,243011.0,59.0607,59.0607,58.9789,58.988,243011.0
2017-03-17 11:05:00,64.95,64.95,64.89,64.92,210287.0,58.988,58.988,58.9335,58.9608,210287.0
2017-03-17 11:10:00,64.93,64.94,64.89,64.9,206606.0,58.9698,58.9789,58.9335,58.9426,206606.0
2017-03-17 11:15:00,64.9,64.92,64.88,64.92,299768.0,58.9426,58.9608,58.9244,58.9608,299768.0
2017-03-17 11:20:00,64.91,64.97,64.91,64.95,189306.0,58.9517,59.0062,58.9517,58.988,189306.0
2017-03-17 11:25:00,64.95,64.98,64.93,64.94,159817.0,58.988,59.0153,58.9698,58.9789,159817.0
2017-03-17 11:30:00,64.94,64.95,64.93,64.94,118372.0,58.9789,58.988,58.9698,58.9789,118372.0
2017-03-17 11:35:00,64.94,64.95,64.89,64.92,170914.0,58.9789,58.988,58.9335,58.9608,170914.0
2017-03-17 11:40:00,64.92,64.98,64.89,64.97,268480.0,58.9608,59.0153,58.9335,59.0062,268480.0
2017-03-17 11:45:00,64.97,65.0,64.96,64.97,180580.0,59.0062,59.0334,58.9971,59.0062,180580.0
2017-03-17 11:50:00,64.96,65.0,64.96,64.98,117226.0,58.9971,59.0334,58.9971,59.0153,117226.0
2017-03-17 11:55:00,64.98,65.04,64.97,65.03,157498.0,59.0153,59.0697,59.0062,59.0607,157498.0
2017-03-17 12:00:00,65.03,65.05,65.0,65.03,154031.0,59.0607,59.0788,59.0334,59.0607,154031.0
2017-03-17 12:05:00,65.03,65.07,65.03,65.07,185519.0,59.0607,59.097,59.0607,59.097,185519.0
2017-03-17 12:10:00,65.06,65.07,65.03,65.04,165967.0,59.0879,59.097,59.0607,59.0697,165967.0
2017-03-17 12:15:00,65.04,65.06,65.02,65.06,168303.0,59.0697,59.0879,59.0516,59.0879,168303.0
2017-03-17 12:20:00,65.06,65.06,65.04,65.06,96196.0,59.0879,59.0879,59.0697,59.0879,96196.0
2017-03-17 12:25:00,65.06,65.07,65.02,65.03,115794.0,59.0879,59.097,59.0516,59.0607,115794.0
2017-03-17 12:30:00,65.03,65.03,65.0,65.01,91884.0,59.0607,59.0607,59.0334,59.0425,91884.0
2017-03-17 12:35:00,65.0,65.03,65.0,65.0,148557.0,59.0334,59.0607,59.0334,59.0334,148557.0
2017-03-17 12:40:00,65.0,65.04,65.0,65.04,88636.0,59.0334,59.0697,59.0334,59.0697,88636.0
2017-03-17 12:45:00,65.04,65.06,65.03,65.04,139871.0,59.0697,59.0879,59.0607,59.0697,139871.0
2017-03-17 12:50:00,65.04,65.07,65.03,65.05,131034.0,59.0697,59.097,59.0607,59.0788,131034.0
2017-03-17 12:55:00,65.06,65.06,65.02,65.04,95024.0,59.0879,59.0879,59.0516,59.0697,95024.0
2017-03-17 13:00:00,65.03,65.05,65.02,65.04,90975.0,59.0607,59.0788,59.0516,59.0697,90975.0
2017-03-17 13:05:00,65.03,65.05,65.02,65.04,71661.0,59.0607,59.0788,59.0516,59.0697,71661.0
2017-03-17 13:10:00,65.03,65.05,65.02,65.05,81163.0,59.0607,59.0788,59.0516,59.0788,81163.0
2017-03-17 13:15:00,65.05,65.08,65.04,65.05,196386.0,59.0788,59.1061,59.0697,59.0788,196386.0
2017-03-17 13:20:00,65.05,65.06,65.04,65.05,66976.0,59.0788,59.0879,59.0697,59.0788,66976.0
2017-03-17 13:25:00,65.05,65.08,65.04,65.07,99676.0,59.0788,59.1061,59.0697,59.097,99676.0
2017-03-17 13:30:00,65.06,65.09,65.05,65.08,143655.0,59.0879,59.1152,59.0788,59.1061,143655.0
2017-03-17 13:35:00,65.08,65.1,65.07,65.08,111377.0,59.1061,59.1242,59.097,59.1061,111377.0
2017-03-17 13:40:00,65.08,65.08,65.04,65.05,88641.0,59.1061,59.1061,59.0697,59.0788,88641.0
2017-03-17 13:45:00,65.05,65.05,65.01,65.03,195951.0,59.0788,59.0788,59.0425,59.0607,195951.0
2017-03-17 13:50:00,65.03,65.06,65.03,65.06,79120.0,59.0607,59.0879,59.0607,59.0879,79120.0
2017-03-17 13:55:00,65.06,65.09,65.05,65.08,126915.0,59.0879,59.1152,59.0788,59.1061,126915.0
2017-03-17 14:00:00,65.08,65.13,65.07,65.12,161662.0,59.1061,59.1515,59.097,59.1424,161662.0
2017-03-17 14:05:00,65.12,65.16,65.11,65.14,288503.0,59.1424,59.1787,59.1333,59.1606,288503.0
2017-03-17 14:10:00,65.14,65.2,65.13,65.2,208740.0,59.1606,59.2151,59.1515,59.2151,208740.0
2017-03-17 14:15:00,65.19,65.24,65.17,65.23,405155.0,59.206,59.2514,59.1878,59.2423,405155.0
2017-03-17 14:20:00,65.23,65.24,65.18,65.21,236423.0,59.2423,59.2514,59.1969,59.2241,236423.0
2017-03-17 14:25:00,65.21,65.21,65.16,65.17,184746.0,59.2241,59.2241,59.1787,59.1878,184746.0
2017-03-17 14:30:00,65.18,65.19,65.17,65.18,100745.0,59.1969,59.206,59.1878,59.1969,100745.0
2017-03-17 14:35:00,65.19,65.19,65.11,65.12,131614.0,59.206,59.206,59.1333,59.1424,131614.0
2017-03-17 14:40:00,65.12,65.16,65.11,65.15,118461.0,59.1424,59.1787,59.1333,59.1696,118461.0
2017-03-17 14:45:00,65.15,65.16,65.1,65.11,143196.0,59.1696,59.1787,59.1242,59.1333,143196.0
2017-03-17 14:50:00,65.12,65.12,65.08,65.12,208904.0,59.1424,59.1424,59.1061,59.1424,208904.0
2017-03-17 14:55:00,65.12,65.13,65.1,65.11,186918.0,59.1424,59.1515,59.1242,59.1333,186918.0
2017-03-17 15:00:00,65.11,65.13,65.09,65.1,187724.0,59.1333,59.1515,59.1152,59.1242,187724.0
2017-03-17 15:05:00,65.1,65.12,65.06,65.08,148377.0,59.1242,59.1424,59.0879,59.1061,148377.0
2017-03-17 15:10:00,65.08,65.08,65.03,65.03,247002.0,59.1061,59.1061,59.0607,59.0607,247002.0
2017-03-17 15:15:00,65.04,65.05,65.0,65.05,213909.0,59.0697,59.0788,59.0334,59.0788,213909.0
2017-03-17 15:20:00,65.05,65.05,65.01,65.03,129625.0,59.0788,59.0788,59.0425,59.0607,129625.0
2017-03-17 15:25:00,65.02,65.05,65.02,65.05,164512.0,59.0516,59.0788,59.0516,59.0788,164512.0
2017-03-17 15:30:00,65.05,65.05,64.99,65.0,224246.0,59.0788,59.0788,59.0243,59.0334,224246.0
2017-03-17 15:35:00,65.0,65.0,64.95,64.98,348921.0,59.0334,59.0334,58.988,59.0153,348921.0
2017-03-17 15:40:00,64.97,65.01,64.95,65.01,358441.0,59.0062,59.0425,58.988,59.0425,358441.0
2017-03-17 15:45:00,65.01,65.04,64.97,65.03,465055.0,59.0425,59.0697,59.0062,59.0607,465055.0
2017-03-17 15:50:00,65.03,65.04,64.98,64.98,674581.0,59.0607,59.0697,59.0153,59.0153,674581.0
2017-03-17 15:55:00,64.98,64.99,64.85,64.85,3179745.0,59.0153,59.0243,58.8972,58.8972,3179745.0
2017-03-20 09:30:00,64.91,65.07,64.85,65.06,503681.0,58.9517,59.097,58.8972,59.0879,503681.0
2017-03-20 09:35:00,65.06,65.15,65.02,65.08,352477.0,59.0879,59.1696,59.0516,59.1061,352477.0
2017-03-20 09:40:00,65.09,65.18,65.08,65.16,139890.0,59.1152,59.1969,59.1061,59.1787,139890.0
2017-03-20 09:45:00,65.16,65.17,65.11,65.15,163431.0,59.1787,59.1878,59.1333,59.1696,163431.0
2017-03-20 09:50:00,65.16,65.16,65.08,65.1,136797.0,59.1787,59.1787,59.1061,59.1242,136797.0
2017-03-20 09:55:00,65.09,65.13,65.0,65.01,143142.0,59.1152,59.1515,59.0334,59.0425,143142.0
2017-03-20 10:00:00,65.01,65.07,64.99,65.07,197780.0,59.0425,59.097,59.0243,59.097,197780.0
2017-03-20 10:05:00,65.07,65.13,65.05,65.13,117704.0,59.097,59.1515,59.0788,59.1515,117704.0
2017-03-20 10:10:00,65.13,65.14,65.08,65.08,98807.0,59.1515,59.1606,59.1061,59.1061,98807.0
2017-03-20 10:15:00,65.09,65.14,65.06,65.13,107069.0,59.1152,59.1606,59.0879,59.1515,107069.0
2017-03-20 10:20:00,65.13,65.15,65.1,65.11,129801.0,59.1515,59.1696,59.1242,59.1333,129801.0
2017-03-20 10:25:00,65.11,65.14,65.07,65.1,91417.0,59.1333,59.1606,59.097,59.1242,91417.0
2017-03-20 10:30:00,65.09,65.1,65.02,65.02,113528.0,59.1152,59.1242,59.0516,59.0516,113528.0
2017-03-20 10:35:00,65.02,65.03,64.97,64.98,182192.0,59.0516,59.0607,59.0062,59.0153,182192.0
2017-03-20 10:40:00,64.99,65.04,64.98,65.03,166192.0,59.0243,59.0697,59.0153,59.0607,166192.0
2017-03-20 10:45:00,65.03,65.05,64.99,65.01,95624.0,59.0607,59.0788,59.0243,59.0425,95624.0
2017-03-20 10:50:00,65.01,65.03,64.98,64.99,117077.0,59.0425,59.0607,59.0153,59.0243,117077.0
2017-03-20 10:55:00,64.98,65.03,64.94,65.02,159036.0,59.0153,59.0607,58.9789,59.0516,159036.0
2017-03-20 11:00:00,65.02,65.04,64.99,65.0,104141.0,59.0516,59.0697,59.0243,59.0334,104141.0
2017-03-20 11:05:00,65.01,65.01,64.95,64.98,104052.0,59.0425,59.0425,58.988,59.0153,104052.0
2017-03-20 11:10:00,64.98,65.0,64.91,64.92,89176.0,59.0153,59.0334,58.9517,58.9608,89176.0
2017-03-20 11:15:00,64.92,64.99,64.92,64.99,92295.0,58.9608,59.0243,58.9608,59.0243,92295.0
2017-03-20 11:20:00,64.99,64.99,64.9,64.92,143642.0,59.0243,59.0243,58.9426,58.9608,143642.0
2017-03-20 11:25:00,64.92,64.92,64.86,64.86,177388.0,58.9608,58.9608,58.9063,58.9063,177388.0
2017-03-20 11:30:00,64.86,64.91,64.86,64.89,108539.0,58.9063,58.9517,58.9063,58.9335,108539.0
2017-03-20 11:35:00,64.9,64.95,64.89,64.93,79367.0,58.9426,58.988,58.9335,58.9698,79367.0
2017-03-20 11:40:00,64.93,64.94,64.91,64.92,120700.0,58.9698,58.9789,58.9517,58.9608,120700.0
2017-03-20 11:45:00,64.92,64.95,64.92,64.94,62027.0,58.9608,58.988,58.9608,58.9789,62027.0
2017-03-20 11:50:00,64.95,64.96,64.92,64.95,68853.0,58.988,58.9971,58.9608,58.988,68853.0
2017-03-20 11:55:00,64.95,64.95,64.91,64.92,87523.0,58.988,58.988,58.9517,58.9608,87523.0
2017-03-20 12:00:00,64.92,64.93,64.91,64.92,62816.0,58.9608,58.9698,58.9517,58.9608,62816.0
2017-03-20 12:05:00,64.92,64.92,64.87,64.87,86417.0,58.9608,58.9608,58.9154,58.9154,86417.0
2017-03-20 12:10:00,64.88,64.91,64.86,64.86,84256.0,58.9244,58.9517,58.9063,58.9063,84256.0
2017-03-20 12:15:00,64.87,64.87,64.81,64.82,114099.0,58.9154,58.9154,58.8609,58.8699,114099.0
2017-03-20 12:20:00,64.83,64.85,64.82,64.84,63003.0,58.879,58.8972,58.8699,58.8881,63003.0
2017-03-20 12:25:00,64.83,64.87,64.83,64.84,127890.0,58.879,58.9154,58.879,58.8881,127890.0
2017-03-20 12:30:00,64.84,64.86,64.83,64.84,52567.0,58.8881,58.9063,58.879,58.8881,52567.0
2017-03-20 12:35:00,64.84,64.85,64.83,64.84,46176.0,58.8881,58.8972,58.879,58.8881,46176.0
2017-03-20 12:40:00,64.84,64.87,64.83,64.87,55930.0,58.8881,58.9154,58.879,58.9154,55930.0
2017-03-20 12:45:00,64.86,64.9,64.85,64.89,137227.0,58.9063,58.9426,58.8972,58.9335,137227.0
2017-03-20 12:50:00,64.89,64.91,64.88,64.9,64865.0,58.9335,58.9517,58.9244,58.9426,64865.0
2017-03-20 12:55:00,64.9,64.91,64.9,64.91,36281.0,58.9426,58.9517,58.9426,58.9517,36281.0
2017-03-20 13:00:00,64.91,64.93,64.89,64.89,100464.0,58.9517,58.9698,58.9335,58.9335,100464.0
2017-03-20 13:05:00,64.89,64.91,64.87,64.88,94943.0,58.9335,58.9517,58.9154,58.9244,94943.0
2017-03-20 13:10:00,64.87,64.91,64.87,64.91,36033.0,58.9154,58.9517,58.9154,58.9517,36033.0
2017-03-20 13:15:00,64.91,64.91,64.85,64.85,99287.0,58.9517,58.9517,58.8972,58.8972,99287.0
2017-03-20 13:20:00,64.85,64.86,64.85,64.86,68408.0,58.8972,58.9063,58.8972,58.9063,68408.0
2017-03-20 13:25:00,64.86,64.89,64.85,64.89,54342.0,58.9063,58.9335,58.8972,58.9335,54342.0
2017-03-20 13:30:00,64.89,64.92,64.88,64.92,56644.0,58.9335,58.9608,58.9244,58.9608,56644.0
2017-03-20 13:35:00,64.92,64.92,64.85,64.86,103390.0,58.9608,58.9608,58.8972,58.9063,103390.0
2017-03-20 13:40:00,64.85,64.86,64.72,64.75,300019.0,58.8972,58.9063,58.7791,58.8064,300019.0
2017-03-20 13:45:00,64.75,64.8,64.74,64.78,187129.0,58.8064,58.8518,58.7973,58.8336,187129.0
2017-03-20 13:50:00,64.77,64.81,64.76,64.8,70391.0,58.8245,58.8609,58.8154,58.8518,70391.0
2017-03-20 13:55:00,64.79,64.82,64.79,64.82,123965.0,58.8427,58.8699,58.8427,58.8699,123965.0
2017-03-20 14:00:00,64.81,64.83,64.79,64.81,76575.0,58.8609,58.879,58.8427,58.8609,76575.0
2017-03-20 14:05:00,64.82,64.85,64.81,64.85,60148.0,58.8699,58.8972,58.8609,58.8972,60148.0
2017-03-20 14:10:00,64.85,64.88,64.84,64.87,92266.0,58.8972,58.9244,58.8881,58.9154,92266.0
2017-03-20 14:15:00,64.87,64.87,64.84,64.85,72076.0,58.9154,58.9154,58.8881,58.8972,72076.0
2017-03-20 14:20:00,64.85,64.85,64.84,64.84,45338.0,58.8972,58.8972,58.8881,58.8881,45338.0
2017-03-20 14:25:00,64.85,64.87,64.84,64.86,157273.0,58.8972,58.9154,58.8881,58.9063,157273.0
2017-03-20 14:30:00,64.85,64.86,64.83,64.84,65749.0,58.8972,58.9063,58.879,58.8881,65749.0
2017-03-20 14:35:00,64.84,64.84,64.74,64.78,220046.0,58.8881,58.8881,58.7973,58.8336,220046.0
2017-03-20 14:40:00,64.78,64.81,64.77,64.81,106618.0,58.8336,58.8609,58.8245,58.8609,106618.0
2017-03-20 14:45:00,64.8,64.81,64.73,64.75,134215.0,58.8518,58.8609,58.7882,58.8064,134215.0
2017-03-20 14:50:00,64.75,64.81,64.74,64.79,148359.0,58.8064,58.8609,58.7973,58.8427,148359.0
2017-03-20 14:55:00,64.79,64.83,64.78,64.82,98340.0,58.8427,58.879,58.8336,58.8699,98340.0
2017-03-20 15:00:00,64.82,64.84,64.81,64.82,119339.0,58.8699,58.8881,58.8609,58.8699,119339.0
2017-03-20 15:05:00,64.82,64.85,64.82,64.84,127333.0,58.8699,58.8972,58.8699,58.8881,127333.0
2017-03-20 15:10:00,64.83,64.89,64.83,64.88,102653.0,58.879,58.9335,58.879,58.9244,102653.0
2017-03-20 15:15:00,64.88,64.95,64.88,64.95,180167.0,58.9244,58.988,58.9244,58.988,180167.0
2017-03-20 15:20:00,64.95,64.96,64.93,64.94,112520.0,58.988,58.9971,58.9698,58.9789,112520.0
2017-03-20 15:25:00,64.95,64.95,64.93,64.95,95480.0,58.988,58.988,58.9698,58.988,95480.0
2017-03-20 15:30:00,64.95,64.96,64.92,64.92,202454.0,58.988,58.9971,58.9608,58.9608,202454.0
2017-03-20 15:35:00,64.93,64.96,64.91,64.92,118292.0,58.9698,58.9971,58.9517,58.9608,118292.0
2017-03-20 15:40:00,64.92,64.95,64.91,64.95,167491.0,58.9608,58.988,58.9517,58.988,167491.0
2017-03-20 15:45:00,64.94,64.95,64.92,64.94,155809.0,58.9789,58.988,58.9608,58.9789,155809.0
2017-03-20 15:50:00,64.95,64.97,64.91,64.91,245595.0,58.988,59.0062,58.9517,58.9517,245595.0
2017-03-20 15:55:00,64.91,64.95,64.9,64.93,655449.0,58.9517,58.988,58.9426,58.9698,655449.0
2017-03-21 09:30:00,65.19,65.34,65.11,65.31,765998.0,59.206,59.3422,59.1333,59.315,765998.0
2017-03-21 09:35:00,65.31,65.46,65.3,65.42,474272.0,59.315,59.4512,59.3059,59.4149,474272.0
2017-03-21 09:40:00,65.42,65.42,65.26,65.35,395583.0,59.4149,59.4149,59.2696,59.3513,395583.0
2017-03-21 09:45:00,65.35,65.4,65.32,65.4,154160.0,59.3513,59.3967,59.324,59.3967,154160.0
2017-03-21 09:50:00,65.4,65.49,65.39,65.48,261976.0,59.3967,59.4784,59.3876,59.4694,261976.0
2017-03-21 09:55:00,65.48,65.5,65.43,65.48,204871.0,59.4694,59.4875,59.4239,59.4694,204871.0
2017-03-21 10:00:00,65.48,65.48,65.31,65.32,425469.0,59.4694,59.4694,59.315,59.324,425469.0
2017-03-21 10:05:00,65.33,65.34,65.23,65.25,236121.0,59.3331,59.3422,59.2423,59.2605,236121.0
2017-03-21 10:10:00,65.25,65.27,65.13,65.14,288403.0,59.2605,59.2786,59.1515,59.1606,288403.0
2017-03-21 10:15:00,65.14,65.19,65.1,65.16,413744.0,59.1606,59.206,59.1242,59.1787,413744.0
2017-03-21 10:20:00,65.15,65.24,65.14,65.17,252765.0,59.1696,59.2514,59.1606,59.1878,252765.0
2017-03-21 10:25:00,65.17,65.19,65.03,65.07,348631.0,59.1878,59.206,59.0607,59.097,348631.0
2017-03-21 10:30:00,65.07,65.16,65.03,65.09,282549.0,59.097,59.1787,59.0607,59.1152,282549.0
2017-03-21 10:35:00,65.08,65.11,65.02,65.08,274502.0,59.1061,59.1333,59.0516,59.1061,274502.0
2017-03-21 10:40:00,65.08,65.12,65.05,65.09,206438.0,59.1061,59.1424,59.0788,59.1152,206438.0
2017-03-21 10:45:00,65.09,65.09,64.99,65.05,248962.0,59.1152,59.1152,59.0243,59.0788,248962.0
2017-03-21 10:50:00,65.05,65.09,64.97,64.99,319448.0,59.0788,59.1152,59.0062,59.0243,319448.0
2017-03-21 10:55:00,64.99,65.0,64.84,64.93,339789.0,59.0243,59.0334,58.8881,58.9698,339789.0
2017-03-21 11:00:00,64.92,64.96,64.9,64.9,444990.0,58.9608,58.9971,58.9426,58.9426,444990.0
2017-03-21 11:05:00,64.89,64.92,64.84,64.92,228002.0,58.9335,58.9608,58.8881,58.9608,228002.0
2017-03-21 11:10:00,64.92,64.97,64.88,64.91,297498.0,58.9608,59.0062,58.9244,58.9517,297498.0
2017-03-21 11:15:00,64.9,64.9,64.68,64.76,455228.0,58.9426,58.9426,58.7428,58.8154,455228.0
2017-03-21 11:20:00,64.75,64.82,64.71,64.78,240870.0,58.8064,58.8699,58.77,58.8336,240870.0
2017-03-21 11:25:00,64.78,64.8,64.69,64.76,218014.0,58.8336,58.8518,58.7519,58.8154,218014.0
2017-03-21 11:30:00,64.75,64.76,64.65,64.69,390306.0,58.8064,58.8154,58.7155,58.7519,390306.0
2017-03-21 11:35:00,64.7,64.78,64.62,64.76,381851.0,58.761,58.8336,58.6883,58.8154,381851.0
2017-03-21 11:40:00,64.75,64.76,64.63,64.71,221040.0,58.8064,58.8154,58.6974,58.77,221040.0
2017-03-21 11:45:00,64.7,64.8,64.65,64.75,231670.0,58.761,58.8518,58.7155,58.8064,231670.0
2017-03-21 11:50:00,64.75,64.79,64.69,64.75,330992.0,58.8064,58.8427,58.7519,58.8064,330992.0
2017-03-21 11:55:00,64.76,64.82,64.73,64.82,195183.0,58.8154,58.8699,58.7882,58.8699,195183.0
2017-03-21 12:00:00,64.81,64.82,64.72,64.74,365503.0,58.8609,58.8699,58.7791,58.7973,365503.0
2017-03-21 12:05:00,64.74,64.8,64.72,64.76,252094.0,58.7973,58.8518,58.7791,58.8154,252094.0
2017-03-21 12:10:00,64.77,64.77,64.67,64.69,174054.0,58.8245,58.8245,58.7337,58.7519,174054.0
2017-03-21 12:15:00,64.69,64.71,64.6,64.62,219043.0,58.7519,58.77,58.6701,58.6883,219043.0
2017-03-21 12:20:00,64.63,64.69,64.57,64.63,229960.0,58.6974,58.7519,58.6429,58.6974,229960.0
2017-03-21 12:25:00,64.63,64.65,64.59,64.64,147178.0,58.6974,58.7155,58.6611,58.7065,147178.0
2017-03-21 12:30:00,64.63,64.64,64.6,64.63,157004.0,58.6974,58.7065,58.6701,58.6974,157004.0
2017-03-21 12:35:00,64.63,64.64,64.58,64.61,146651.0,58.6974,58.7065,58.652,58.6792,146651.0
2017-03-21 12:40:00,64.61,64.62,64.58,64.58,150730.0,58.6792,58.6883,58.652,58.652,150730.0
2017-03-21 12:45:00,64.59,64.59,64.51,64.54,192017.0,58.6611,58.6611,58.5884,58.6156,192017.0
2017-03-21 12:50:00,64.54,64.56,64.48,64.55,163309.0,58.6156,58.6338,58.5612,58.6247,163309.0
2017-03-21 12:55:00,64.56,64.64,64.55,64.59,173235.0,58.6338,58.7065,58.6247,58.6611,173235.0
2017-03-21 13:00:00,64.59,64.66,64.58,64.61,115365.0,58.6611,58.7246,58.652,58.6792,115365.0
2017-03-21 13:05:00,64.6,64.6,64.54,64.56,121850.0,58.6701,58.6701,58.6156,58.6338,121850.0
2017-03-21 13:10:00,64.55,64.61,64.54,64.56,191490.0,58.6247,58.6792,58.6156,58.6338,191490.0
2017-03-21 13:15:00,64.56,64.61,64.56,64.59,110905.0,58.6338,58.6792,58.6338,58.6611,110905.0
2017-03-21 13:20:00,64.59,64.59,64.5,64.55,147718.0,58.6611,58.6611,58.5793,58.6247,147718.0
2017-03-21 13:25:00,64.55,64.66,64.54,64.64,165963.0,58.6247,58.7246,58.6156,58.7065,165963.0
2017-03-21 13:30:00,64.65,64.67,64.62,64.64,118525.0,58.7155,58.7337,58.6883,58.7065,118525.0
2017-03-21 13:35:00,64.64,64.65,64.59,64.61,125050.0,58.7065,58.7155,58.6611,58.6792,125050.0
2017-03-21 13:40:00,64.62,64.63,64.56,64.57,153638.0,58.6883,58.6974,58.6338,58.6429,153638.0
2017-03-21 13:45:00,64.56,64.59,64.53,64.57,118745.0,58.6338,58.6611,58.6066,58.6429,118745.0
2017-03-21 13:50:00,64.56,64.57,64.45,64.48,181744.0,58.6338,58.6429,58.5339,58.5612,181744.0
2017-03-21 13:55:00,64.47,64.49,64.4,64.41,254136.0,58.5521,58.5702,58.4885,58.4976,254136.0
2017-03-21 14:00:00,64.41,64.49,64.4,64.44,179917.0,58.4976,58.5702,58.4885,58.5248,179917.0
2017-03-21 14:05:00,64.43,64.55,64.41,64.54,278977.0,58.5157,58.6247,58.4976,58.6156,278977.0
2017-03-21 14:10:00,64.55,64.56,64.48,64.52,191927.0,58.6247,58.6338,58.5612,58.5975,191927.0
2017-03-21 14:15:00,64.51,64.6,64.49,64.58,308355.0,58.5884,58.6701,58.5702,58.652,308355.0
2017-03-21 14:20:00,64.59,64.59,64.5,64.51,178100.0,58.6611,58.6611,58.5793,58.5884,178100.0
2017-03-21 14:25:00,64.51,64.54,64.49,64.52,177194.0,58.5884,58.6156,58.5702,58.5975,177194.0
2017-03-21 14:30:00,64.52,64.61,64.5,64.59,222246.0,58.5975,58.6792,58.5793,58.6611,222246.0
2017-03-21 14:35:00,64.59,64.62,64.55,64.6,124355.0,58.6611,58.6883,58.6247,58.6701,124355.0
2017-03-21 14:40:00,64.59,64.59,64.5,64.51,185463.0,58.6611,58.6611,58.5793,58.5884,185463.0
2017-03-21 14:45:00,64.51,64.51,64.39,64.45,256629.0,58.5884,58.5884,58.4794,58.5339,256629.0
2017-03-21 14:50:00,64.45,64.5,64.41,64.5,219938.0,58.5339,58.5793,58.4976,58.5793,219938.0
2017-03-21 14:55:00,64.5,64.56,64.47,64.52,178865.0,58.5793,58.6338,58.5521,58.5975,178865.0
2017-03-21 15:00:00,64.51,64.55,64.46,64.5,247922.0,58.5884,58.6247,58.543,58.5793,247922.0
2017-03-21 15:05:00,64.49,64.53,64.47,64.48,194443.0,58.5702,58.6066,58.5521,58.5612,194443.0
2017-03-21 15:10:00,64.48,64.54,64.48,64.48,219295.0,58.5612,58.6156,58.5612,58.5612,219295.0
2017-03-21 15:15:00,64.48,64.51,64.43,64.5,206631.0,58.5612,58.5884,58.5157,58.5793,206631.0
2017-03-21 15:20:00,64.5,64.5,64.43,64.45,189177.0,58.5793,58.5793,58.5157,58.5339,189177.0
2017-03-21 15:25:00,64.45,64.5,64.45,64.46,203831.0,58.5339,58.5793,58.5339,58.543,203831.0
2017-03-21 15:30:00,64.46,64.47,64.39,64.4,284158.0,58.543,58.5521,58.4794,58.4885,284158.0
2017-03-21 15:35:00,64.4,64.43,64.3,64.31,299256.0,58.4885,58.5157,58.3977,58.4068,299256.0
2017-03-21 15:40:00,64.3,64.35,64.24,64.27,501121.0,58.3977,58.4431,58.3432,58.3704,501121.0
2017-03-21 15:45:00,64.27,64.31,64.17,64.2,776142.0,58.3704,58.4068,58.2796,58.3069,776142.0
2017-03-21 15:50:00,64.2,64.26,64.17,64.25,823959.0,58.3069,58.3613,58.2796,58.3523,823959.0
2017-03-21 15:55:00,64.26,64.27,64.13,64.21,1429650.0,58.3613,58.3704,58.2433,58.3159,1429650.0
2017-03-22 09:30:00,64.23,64.45,64.12,64.45,831443.0,58.3341,58.5339,58.2342,58.5339,831443.0
2017-03-22 09:35:00,64.45,64.53,64.39,64.45,325552.0,58.5339,58.6066,58.4794,58.5339,325552.0
2017-03-22 09:40:00,64.45,64.52,64.36,64.43,317089.0,58.5339,58.5975,58.4522,58.5157,317089.0
2017-03-22 09:45:00,64.44,64.49,64.36,64.38,292292.0,58.5248,58.5702,58.4522,58.4703,292292.0
2017-03-22 09:50:00,64.39,64.48,64.38,64.44,192124.0,58.4794,58.5612,58.4703,58.5248,192124.0
2017-03-22 09:55:00,64.44,64.46,64.34,64.34,291522.0,58.5248,58.543,58.434,58.434,291522.0
2017-03-22 10:00:00,64.35,64.53,64.32,64.51,286932.0,58.4431,58.6066,58.4158,58.5884,286932.0
2017-03-22 10:05:00,64.52,64.52,64.43,64.5,199021.0,58.5975,58.5975,58.5157,58.5793,199021.0
2017-03-22 10:10:00,64.51,64.51,64.38,64.39,201157.0,58.5884,58.5884,58.4703,58.4794,201157.0
2017-03-22 10:15:00,64.39,64.49,64.39,64.41,209984.0,58.4794,58.5702,58.4794,58.4976,209984.0
2017-03-22 10:20:00,64.41,64.53,64.4,64.49,200307.0,58.4976,58.6066,58.4885,58.5702,200307.0
2017-03-22 10:25:00,64.49,64.53,64.45,64.5,165234.0,58.5702,58.6066,58.5339,58.5793,165234.0
2017-03-22 10:30:00,64.51,64.51,64.39,64.48,259444.0,58.5884,58.5884,58.4794,58.5612,259444.0
2017-03-22 10:35:00,64.48,64.67,64.47,64.59,263043.0,58.5612,58.7337,58.5521,58.6611,263043.0
2017-03-22 10:40:00,64.59,64.7,64.58,64.67,341250.0,58.6611,58.761,58.652,58.7337,341250.0
2017-03-22 10:45:00,64.66,64.71,64.62,64.66,182687.0,58.7246,58.77,58.6883,58.7246,182687.0
2017-03-22 10:50:00,64.66,64.8,64.65,64.78,190471.0,58.7246,58.8518,58.7155,58.8336,190471.0
2017-03-22 10:55:00,64.78,64.82,64.72,64.82,197250.0,58.8336,58.8699,58.7791,58.8699,197250.0
2017-03-22 11:00:00,64.81,64.82,64.69,64.73,195010.0,58.8609,58.8699,58.7519,58.7882,195010.0
2017-03-22 11:05:00,64.74,64.81,64.73,64.8,113552.0,58.7973,58.8609,58.7882,58.8518,113552.0
2017-03-22 11:10:00,64.8,64.84,64.74,64.81,166890.0,58.8518,58.8881,58.7973,58.8609,166890.0
2017-03-22 11:15:00,64.81,65.0,64.81,64.96,358934.0,58.8609,59.0334,58.8609,58.9971,358934.0
2017-03-22 11:20:00,64.96,64.99,64.95,64.98,197479.0,58.9971,59.0243,58.988,59.0153,197479.0
2017-03-22 11:25:00,64.97,65.04,64.93,65.04,358146.0,59.0062,59.0697,58.9698,59.0697,358146.0
2017-03-22 11:30:00,65.04,65.07,64.99,65.0,298419.0,59.0697,59.097,59.0243,59.0334,298419.0
2017-03-22 11:35:00,65.0,65.04,64.98,65.01,210203.0,59.0334,59.0697,59.0153,59.0425,210203.0
2017-03-22 11:40:00,65.02,65.04,65.0,65.02,144940.0,59.0516,59.0697,59.0334,59.0516,144940.0
2017-03-22 11:45:00,65.01,65.02,64.92,64.92,154666.0,59.0425,59.0516,58.9608,58.9608,154666.0
2017-03-22 11:50:00,64.93,64.93,64.86,64.87,121683.0,58.9698,58.9698,58.9063,58.9154,121683.0
2017-03-22 11:55:00,64.86,64.91,64.86,64.89,176619.0,58.9063,58.9517,58.9063,58.9335,176619.0
2017-03-22 12:00:00,64.89,64.9,64.85,64.9,206388.0,58.9335,58.9426,58.8972,58.9426,206388.0
2017-03-22 12:05:00,64.89,64.91,64.85,64.86,124382.0,58.9335,58.9517,58.8972,58.9063,124382.0
2017-03-22 12:10:00,64.86,64.88,64.82,64.83,124778.0,58.9063,58.9244,58.8699,58.879,124778.0
2017-03-22 12:15:00,64.84,64.87,64.83,64.83,126557.0,58.8881,58.9154,58.879,58.879,126557.0
2017-03-22 12:20:00,64.83,64.92,64.83,64.92,149517.0,58.879,58.9608,58.879,58.9608,149517.0
2017-03-22 12:25:00,64.92,64.94,64.86,64.88,106053.0,58.9608,58.9789,58.9063,58.9244,106053.0
2017-03-22 12:30:00,64.89,64.93,64.87,64.91,174632.0,58.9335,58.9698,58.9154,58.9517,174632.0
2017-03-22 12:35:00,64.91,64.94,64.83,64.86,126296.0,58.9517,58.9789,58.879,58.9063,126296.0
2017-03-22 12:40:00,64.86,64.9,64.81,64.85,144439.0,58.9063,58.9426,58.8609,58.8972,144439.0
2017-03-22 12:45:00,64.86,64.89,64.82,64.88,129726.0,58.9063,58.9335,58.8699,58.9244,129726.0
2017-03-22 12:50:00,64.87,64.88,64.82,64.87,174837.0,58.9154,58.9244,58.8699,58.9154,174837.0
2017-03-22 12:55:00,64.86,64.94,64.86,64.92,114647.0,58.9063,58.9789,58.9063,58.9608,114647.0
2017-03-22 13:00:00,64.92,64.93,64.81,64.87,285557.0,58.9608,58.9698,58.8609,58.9154,285557.0
2017-03-22 13:05:00,64.87,64.91,64.83,64.91,135175.0,58.9154,58.9517,58.879,58.9517,135175.0
2017-03-22 13:10:00,64.9,64.94,64.9,64.93,157832.0,58.9426,58.9789,58.9426,58.9698,157832.0
2017-03-22 13:15:00,64.93,65.01,64.93,64.96,197841.0,58.9698,59.0425,58.9698,58.9971,197841.0
2017-03-22 13:20:00,64.96,65.0,64.91,64.94,121046.0,58.9971,59.0334,58.9517,58.9789,121046.0
2017-03-22 13:25:00,64.93,64.95,64.88,64.93,80616.0,58.9698,58.988,58.9244,58.9698,80616.0
2017-03-22 13:30:00,64.92,65.02,64.91,65.02,135634.0,58.9608,59.0516,58.9517,59.0516,135634.0
2017-03-22 13:35:00,65.02,65.03,64.98,65.01,98543.0,59.0516,59.0607,59.0153,59.0425,98543.0
2017-03-22 13:40:00,65.01,65.02,64.96,64.96,94642.0,59.0425,59.0516,58.9971,58.9971,94642.0
2017-03-22 13:45:00,64.96,65.0,64.95,65.0,129178.0,58.9971,59.0334,58.988,59.0334,129178.0
2017-03-22 13:50:00,64.99,65.01,64.91,64.93,114282.0,59.0243,59.0425,58.9517,58.9698,114282.0
2017-03-22 13:55:00,64.92,64.92,64.89,64.89,96603.0,58.9608,58.9608,58.9335,58.9335,96603.0
2017-03-22 14:00:00,64.9,64.99,64.89,64.98,83833.0,58.9426,59.0243,58.9335,59.0153,83833.0
2017-03-22 14:05:00,64.97,64.98,64.92,64.93,86798.0,59.0062,59.0153,58.9608,58.9698,86798.0
2017-03-22 14:10:00,64.92,65.01,64.92,64.96,107713.0,58.9608,59.0425,58.9608,58.9971,107713.0
2017-03-22 14:15:00,64.97,64.99,64.92,64.92,130335.0,59.0062,59.0243,58.9608,58.9608,130335.0
2017-03-22 14:20:00,64.92,64.97,64.92,64.97,119276.0,58.9608,59.0062,58.9608,59.0062,119276.0
2017-03-22 14:25:00,64.97,64.97,64.87,64.89,128412.0,59.0062,59.0062,58.9154,58.9335,128412.0
2017-03-22 14:30:00,64.9,64.95,64.89,64.92,121563.0,58.9426,58.988,58.9335,58.9608,121563.0
2017-03-22 14:35:00,64.92,65.01,64.91,65.01,131130.0,58.9608,59.0425,58.9517,59.0425,131130.0
2017-03-22 14:40:00,65.01,65.03,64.97,65.01,146277.0,59.0425,59.0607,59.0062,59.0425,146277.0
2017-03-22 14:45:00,65.02,65.07,64.99,65.06,253699.0,59.0516,59.097,59.0243,59.0879,253699.0
2017-03-22 14:50:00,65.06,65.1,65.03,65.03,160789.0,59.0879,59.1242,59.0607,59.0607,160789.0
2017-03-22 14:55:00,65.04,65.07,65.02,65.06,126903.0,59.0697,59.097,59.0516,59.0879,126903.0
2017-03-22 15:00:00,65.06,65.09,65.03,65.06,138989.0,59.0879,59.1152,59.0607,59.0879,138989.0
2017-03-22 15:05:00,65.06,65.07,65.02,65.05,125773.0,59.0879,59.097,59.0516,59.0788,125773.0
2017-03-22 15:10:00,65.05,65.06,65.02,65.05,127845.0,59.0788,59.0879,59.0516,59.0788,127845.0
2017-03-22 15:15:00,65.05,65.09,65.02,65.08,192783.0,59.0788,59.1152,59.0516,59.1061,192783.0
2017-03-22 15:20:00,65.08,65.14,65.06,65.06,277329.0,59.1061,59.1606,59.0879,59.0879,277329.0
2017-03-22 15:25:00,65.06,65.08,65.01,65.01,155520.0,59.0879,59.1061,59.0425,59.0425,155520.0
2017-03-22 15:30:00,65.02,65.03,65.0,65.02,209097.0,59.0516,59.0607,59.0334,59.0516,209097.0
2017-03-22 15:35:00,65.02,65.03,64.97,64.99,285564.0,59.0516,59.0607,59.0062,59.0243,285564.0
2017-03-22 15:40:00,64.98,65.06,64.98,65.02,275837.0,59.0153,59.0879,59.0153,59.0516,275837.0
2017-03-22 15:45:00,65.02,65.07,65.01,65.05,261900.0,59.0516,59.097,59.0425,59.0788,261900.0
2017-03-22 15:50:00,65.05,65.08,65.02,65.03,380826.0,59.0788,59.1061,59.0516,59.0607,380826.0
2017-03-22 15:55:00,65.03,65.07,65.01,65.05,1069450.0,59.0607,59.097,59.0425,59.0788,1069450.0
2017-03-23 09:30:00,64.96,65.06,64.82,65.06,568372.0,58.9971,59.0879,58.8699,59.0879,568372.0
2017-03-23 09:35:00,65.05,65.24,65.03,65.13,459854.0,59.0788,59.2514,59.0607,59.1515,459854.0
2017-03-23 09:40:00,65.13,65.14,65.02,65.1,309937.0,59.1515,59.1606,59.0516,59.1242,309937.0
2017-03-23 09:45:00,65.1,65.13,65.05,65.12,223332.0,59.1242,59.1515,59.0788,59.1424,223332.0
2017-03-23 09:50:00,65.12,65.13,65.07,65.08,266645.0,59.1424,59.1515,59.097,59.1061,266645.0
2017-03-23 09:55:00,65.08,65.1,65.01,65.06,211005.0,59.1061,59.1242,59.0425,59.0879,211005.0
2017-03-23 10:00:00,65.07,65.1,65.04,65.06,315339.0,59.097,59.1242,59.0697,59.0879,315339.0
2017-03-23 10:05:00,65.06,65.06,64.9,64.92,225205.0,59.0879,59.0879,58.9426,58.9608,225205.0
2017-03-23 10:10:00,64.92,64.93,64.83,64.88,176585.0,58.9608,58.9698,58.879,58.9244,176585.0
2017-03-23 10:15:00,64.88,64.89,64.77,64.79,143963.0,58.9244,58.9335,58.8245,58.8427,143963.0
2017-03-23 10:20:00,64.79,64.89,64.79,64.88,203597.0,58.8427,58.9335,58.8427,58.9244,203597.0
2017-03-23 10:25:00,64.87,64.87,64.81,64.82,125934.0,58.9154,58.9154,58.8609,58.8699,125934.0
2017-03-23 10:30:00,64.83,64.87,64.78,64.81,177778.0,58.879,58.9154,58.8336,58.8609,177778.0
2017-03-23 10:35:00,64.8,64.9,64.8,64.89,186781.0,58.8518,58.9426,58.8518,58.9335,186781.0
2017-03-23 10:40:00,64.89,64.96,64.88,64.93,161338.0,58.9335,58.9971,58.9244,58.9698,161338.0
2017-03-23 10:45:00,64.94,64.94,64.88,64.9,120001.0,58.9789,58.9789,58.9244,58.9426,120001.0
2017-03-23 10:50:00,64.9,64.95,64.9,64.94,145759.0,58.9426,58.988,58.9426,58.9789,145759.0
2017-03-23 10:55:00,64.95,64.96,64.91,64.91,199381.0,58.988,58.9971,58.9517,58.9517,199381.0
2017-03-23 11:00:00,64.91,64.94,64.86,64.87,112269.0,58.9517,58.9789,58.9063,58.9154,112269.0
2017-03-23 11:05:00,64.86,64.93,64.85,64.93,196971.0,58.9063,58.9698,58.8972,58.9698,196971.0
2017-03-23 11:10:00,64.94,65.02,64.91,65.01,285393.0,58.9789,59.0516,58.9517,59.0425,285393.0
2017-03-23 11:15:00,65.01,65.07,65.01,65.04,240763.0,59.0425,59.097,59.0425,59.0697,240763.0
2017-03-23 11:20:00,65.05,65.06,65.01,65.03,175057.0,59.0788,59.0879,59.0425,59.0607,175057.0
2017-03-23 11:25:00,65.04,65.04,65.01,65.03,79081.0,59.0697,59.0697,59.0425,59.0607,79081.0
2017-03-23 11:30:00,65.03,65.06,65.02,65.05,106220.0,59.0607,59.0879,59.0516,59.0788,106220.0
2017-03-23 11:35:00,65.05,65.07,65.01,65.07,82555.0,59.0788,59.097,59.0425,59.097,82555.0
2017-03-23 11:40:00,65.06,65.07,65.02,65.03,79504.0,59.0879,59.097,59.0516,59.0607,79504.0
2017-03-23 11:45:00,65.03,65.04,65.01,65.03,92532.0,59.0607,59.0697,59.0425,59.0607,92532.0
2017-03-23 11:50:00,65.03,65.07,65.03,65.07,95082.0,59.0607,59.097,59.0607,59.097,95082.0
2017-03-23 11:55:00,65.06,65.15,65.06,65.12,151084.0,59.0879,59.1696,59.0879,59.1424,151084.0
2017-03-23 12:00:00,65.11,65.14,65.09,65.14,79288.0,59.1333,59.1606,59.1152,59.1606,79288.0
2017-03-23 12:05:00,65.14,65.16,65.11,65.13,91855.0,59.1606,59.1787,59.1333,59.1515,91855.0
2017-03-23 12:10:00,65.13,65.15,65.09,65.12,132602.0,59.1515,59.1696,59.1152,59.1424,132602.0
2017-03-23 12:15:00,65.12,65.18,65.12,65.14,88800.0,59.1424,59.1969,59.1424,59.1606,88800.0
2017-03-23 12:20:00,65.14,65.19,65.14,65.17,95847.0,59.1606,59.206,59.1606,59.1878,95847.0
2017-03-23 12:25:00,65.17,65.18,65.15,65.17,116884.0,59.1878,59.1969,59.1696,59.1878,116884.0
2017-03-23 12:30:00,65.17,65.19,65.15,65.18,206484.0,59.1878,59.206,59.1696,59.1969,206484.0
2017-03-23 12:35:00,65.18,65.2,65.13,65.13,151064.0,59.1969,59.2151,59.1515,59.1515,151064.0
2017-03-23 12:40:00,65.13,65.18,65.11,65.12,125952.0,59.1515,59.1969,59.1333,59.1424,125952.0
2017-03-23 12:45:00,65.11,65.13,65.03,65.04,232709.0,59.1333,59.1515,59.0607,59.0697,232709.0
2017-03-23 12:50:00,65.04,65.05,65.0,65.01,164587.0,59.0697,59.0788,59.0334,59.0425,164587.0
2017-03-23 12:55:00,65.01,65.1,65.0,65.09,216770.0,59.0425,59.1242,59.0334,59.1152,216770.0
2017-03-23 13:00:00,65.1,65.12,64.98,64.98,153454.0,59.1242,59.1424,59.0153,59.0153,153454.0
2017-03-23 13:05:00,64.99,65.06,64.93,64.94,222929.0,59.0243,59.0879,58.9698,58.9789,222929.0
2017-03-23 13:10:00,64.94,64.98,64.88,64.94,213430.0,58.9789,59.0153,58.9244,58.9789,213430.0
2017-03-23 13:15:00,64.94,64.96,64.88,64.93,173319.0,58.9789,58.9971,58.9244,58.9698,173319.0
2017-03-23 13:20:00,64.94,64.98,64.93,64.95,104890.0,58.9789,59.0153,58.9698,58.988,104890.0
2017-03-23 13:25:00,64.95,64.98,64.86,64.89,137542.0,58.988,59.0153,58.9063,58.9335,137542.0
2017-03-23 13:30:00,64.89,64.94,64.86,64.89,195156.0,58.9335,58.9789,58.9063,58.9335,195156.0
2017-03-23 13:35:00,64.88,64.94,64.86,64.89,209399.0,58.9244,58.9789,58.9063,58.9335,209399.0
2017-03-23 13:40:00,64.89,64.99,64.86,64.96,125758.0,58.9335,59.0243,58.9063,58.9971,125758.0
2017-03-23 13:45:00,64.96,65.0,64.93,64.98,77581.0,58.9971,59.0334,58.9698,59.0153,77581.0
2017-03-23 13:50:00,64.99,65.04,64.97,65.02,97379.0,59.0243,59.0697,59.0062,59.0516,97379.0
2017-03-23 13:55:00,65.02,65.03,64.97,64.97,92773.0,59.0516,59.0607,59.0062,59.0062,92773.0
2017-03-23 14:00:00,64.96,65.0,64.95,64.99,87602.0,58.9971,59.0334,58.988,59.0243,87602.0
2017-03-23 14:05:00,65.0,65.06,64.97,65.03,147717.0,59.0334,59.0879,59.0062,59.0607,147717.0
2017-03-23 14:10:00,65.04,65.05,64.99,65.0,94854.0,59.0697,59.0788,59.0243,59.0334,94854.0
2017-03-23 14:15:00,65.0,65.03,64.99,65.01,88101.0,59.0334,59.0607,59.0243,59.0425,88101.0
2017-03-23 14:20:00,65.01,65.03,64.98,64.98,71708.0,59.0425,59.0607,59.0153,59.0153,71708.0
2017-03-23 14:25:00,64.98,65.05,64.98,65.03,104365.0,59.0153,59.0788,59.0153,59.0607,104365.0
2017-03-23 14:30:00,65.03,65.06,65.01,65.04,65802.0,59.0607,59.0879,59.0425,59.0697,65802.0
2017-03-23 14:35:00,65.03,65.04,64.97,65.02,103763.0,59.0607,59.0697,59.0062,59.0516,103763.0
2017-03-23 14:40:00,65.02,65.09,65.0,65.09,95526.0,59.0516,59.1152,59.0334,59.1152,95526.0
2017-03-23 14:45:00,65.09,65.1,65.02,65.03,164231.0,59.1152,59.1242,59.0516,59.0607,164231.0
2017-03-23 14:50:00,65.03,65.04,64.99,65.01,140544.0,59.0607,59.0697,59.0243,59.0425,140544.0
2017-03-23 14:55:00,65.01,65.09,65.0,65.01,130061.0,59.0425,59.1152,59.0334,59.0425,130061.0
2017-03-23 15:00:00,65.01,65.02,64.94,64.96,185097.0,59.0425,59.0516,58.9789,58.9971,185097.0
2017-03-23 15:05:00,64.96,64.99,64.95,64.96,103975.0,58.9971,59.0243,58.988,58.9971,103975.0
2017-03-23 15:10:00,64.96,64.97,64.89,64.92,180664.0,58.9971,59.0062,58.9335,58.9608,180664.0
2017-03-23 15:15:00,64.92,64.95,64.86,64.9,216652.0,58.9608,58.988,58.9063,58.9426,216652.0
2017-03-23 15:20:00,64.9,64.95,64.86,64.89,192935.0,58.9426,58.988,58.9063,58.9335,192935.0
2017-03-23 15:25:00,64.89,64.93,64.83,64.83,297325.0,58.9335,58.9698,58.879,58.879,297325.0
2017-03-23 15:30:00,64.84,64.88,64.76,64.83,326332.0,58.8881,58.9244,58.8154,58.879,326332.0
2017-03-23 15:35:00,64.83,64.9,64.82,64.85,367239.0,58.879,58.9426,58.8699,58.8972,367239.0
2017-03-23 15:40:00,64.86,64.91,64.83,64.85,220327.0,58.9063,58.9517,58.879,58.8972,220327.0
2017-03-23 15:45:00,64.85,64.96,64.84,64.95,393781.0,58.8972,58.9971,58.8881,58.988,393781.0
2017-03-23 15:50:00,64.94,64.95,64.81,64.83,610024.0,58.9789,58.988,58.8609,58.879,610024.0
2017-03-23 15:55:00,64.83,64.93,64.81,64.87,1478143.0,58.879,58.9698,58.8609,58.9154,1478143.0
2017-03-24 09:30:00,65.17,65.17,64.83,65.03,912209.0,59.1878,59.1878,58.879,59.0607,912209.0
2017-03-24 09:35:00,65.03,65.05,64.99,65.03,238612.0,59.0607,59.0788,59.0243,59.0607,238612.0
2017-03-24 09:40:00,65.04,65.14,65.0,65.12,320962.0,59.0697,59.1606,59.0334,59.1424,320962.0
2017-03-24 09:45:00,65.12,65.2,65.09,65.19,271720.0,59.1424,59.2151,59.1152,59.206,271720.0
2017-03-24 09:50:00,65.19,65.19,65.1,65.17,161924.0,59.206,59.206,59.1242,59.1878,161924.0
2017-03-24 09:55:00,65.17,65.18,65.09,65.14,268645.0,59.1878,59.1969,59.1152,59.1606,268645.0
2017-03-24 10:00:00,65.13,65.19,65.13,65.14,159425.0,59.1515,59.206,59.1515,59.1606,159425.0
2017-03-24 10:05:00,65.14,65.21,65.13,65.19,162938.0,59.1606,59.2241,59.1515,59.206,162938.0
2017-03-24 10:10:00,65.18,65.21,65.17,65.19,223873.0,59.1969,59.2241,59.1878,59.206,223873.0
2017-03-24 10:15:00,65.2,65.29,65.19,65.25,239486.0,59.2151,59.2968,59.206,59.2605,239486.0
2017-03-24 10:20:00,65.26,65.26,65.18,65.2,142407.0,59.2696,59.2696,59.1969,59.2151,142407.0
2017-03-24 10:25:00,65.2,65.21,65.18,65.2,174984.0,59.2151,59.2241,59.1969,59.2151,174984.0
2017-03-24 10:30:00,65.2,65.27,65.18,65.24,251170.0,59.2151,59.2786,59.1969,59.2514,251170.0
2017-03-24 10:35:00,65.24,65.26,65.21,65.24,228070.0,59.2514,59.2696,59.2241,59.2514,228070.0
2017-03-24 10:40:00,65.24,65.29,65.23,65.28,124421.0,59.2514,59.2968,59.2423,59.2877,124421.0
2017-03-24 10:45:00,65.28,65.34,65.27,65.34,233887.0,59.2877,59.3422,59.2786,59.3422,233887.0
2017-03-24 10:50:00,65.34,65.37,65.31,65.33,227372.0,59.3422,59.3695,59.315,59.3331,227372.0
2017-03-24 10:55:00,65.32,65.4,65.3,65.36,281558.0,59.324,59.3967,59.3059,59.3604,281558.0
2017-03-24 11:00:00,65.36,65.38,65.32,65.36,143363.0,59.3604,59.3785,59.324,59.3604,143363.0
2017-03-24 11:05:00,65.36,65.41,65.35,65.36,120369.0,59.3604,59.4058,59.3513,59.3604,120369.0
2017-03-24 11:10:00,65.37,65.42,65.35,65.42,279683.0,59.3695,59.4149,59.3513,59.4149,279683.0
2017-03-24 11:15:00,65.42,65.42,65.37,65.39,152300.0,59.4149,59.4149,59.3695,59.3876,152300.0
2017-03-24 11:20:00,65.39,65.41,65.33,65.34,140687.0,59.3876,59.4058,59.3331,59.3422,140687.0
2017-03-24 11:25:00,65.34,65.36,65.31,65.31,129342.0,59.3422,59.3604,59.315,59.315,129342.0
2017-03-24 11:30:00,65.31,65.34,65.3,65.34,99799.0,59.315,59.3422,59.3059,59.3422,99799.0
2017-03-24 11:35:00,65.33,65.37,65.33,65.37,105881.0,59.3331,59.3695,59.3331,59.3695,105881.0
2017-03-24 11:40:00,65.36,65.38,65.35,65.36,84309.0,59.3604,59.3785,59.3513,59.3604,84309.0
2017-03-24 11:45:00,65.36,65.4,65.34,65.4,107535.0,59.3604,59.3967,59.3422,59.3967,107535.0
2017-03-24 11:50:00,65.39,65.44,65.39,65.43,139535.0,59.3876,59.433,59.3876,59.4239,139535.0
2017-03-24 11:55:00,65.42,65.43,65.4,65.42,117630.0,59.4149,59.4239,59.3967,59.4149,117630.0
2017-03-24 12:00:00,65.42,65.44,65.39,65.43,119694.0,59.4149,59.433,59.3876,59.4239,119694.0
2017-03-24 12:05:00,65.43,65.45,65.41,65.41,74873.0,59.4239,59.4421,59.4058,59.4058,74873.0
2017-03-24 12:10:00,65.42,65.42,65.23,65.31,423125.0,59.4149,59.4149,59.2423,59.315,423125.0
2017-03-24 12:15:00,65.31,65.32,65.22,65.22,128758.0,59.315,59.324,59.2332,59.2332,128758.0
2017-03-24 12:20:00,65.23,65.25,65.15,65.21,249787.0,59.2423,59.2605,59.1696,59.2241,249787.0
2017-03-24 12:25:00,65.22,65.37,65.18,65.3,235455.0,59.2332,59.3695,59.1969,59.3059,235455.0
2017-03-24 12:30:00,65.3,65.35,65.22,65.23,129761.0,59.3059,59.3513,59.2332,59.2423,129761.0
2017-03-24 12:35:00,65.24,65.29,65.22,65.29,113183.0,59.2514,59.2968,59.2332,59.2968,113183.0
2017-03-24 12:40:00,65.29,65.29,65.24,65.26,89101.0,59.2968,59.2968,59.2514,59.2696,89101.0
2017-03-24 12:45:00,65.26,65.3,65.25,65.28,105403.0,59.2696,59.3059,59.2605,59.2877,105403.0
2017-03-24 12:50:00,65.29,65.31,65.2,65.26,149017.0,59.2968,59.315,59.2151,59.2696,149017.0
2017-03-24 12:55:00,65.26,65.26,65.22,65.23,83131.0,59.2696,59.2696,59.2332,59.2423,83131.0
2017-03-24 13:00:00,65.24,65.27,65.23,65.26,81772.0,59.2514,59.2786,59.2423,59.2696,81772.0
2017-03-24 13:05:00,65.25,65.26,65.12,65.13,267985.0,59.2605,59.2696,59.1424,59.1515,267985.0
2017-03-24 13:10:00,65.13,65.17,65.1,65.15,134583.0,59.1515,59.1878,59.1242,59.1696,134583.0
2017-03-24 13:15:00,65.14,65.18,65.12,65.13,62400.0,59.1606,59.1969,59.1424,59.1515,62400.0
2017-03-24 13:20:00,65.13,65.16,65.11,65.15,78929.0,59.1515,59.1787,59.1333,59.1696,78929.0
2017-03-24 13:25:00,65.15,65.23,65.14,65.17,116739.0,59.1696,59.2423,59.1606,59.1878,116739.0
2017-03-24 13:30:00,65.17,65.2,65.14,65.17,74155.0,59.1878,59.2151,59.1606,59.1878,74155.0
2017-03-24 13:35:00,65.17,65.18,65.13,65.14,77873.0,59.1878,59.1969,59.1515,59.1606,77873.0
2017-03-24 13:40:00,65.13,65.15,65.1,65.13,63347.0,59.1515,59.1696,59.1242,59.1515,63347.0
2017-03-24 13:45:00,65.14,65.15,65.09,65.13,74425.0,59.1606,59.1696,59.1152,59.1515,74425.0
2017-03-24 13:50:00,65.13,65.13,65.02,65.03,149132.0,59.1515,59.1515,59.0516,59.0607,149132.0
2017-03-24 13:55:00,65.03,65.04,64.98,65.01,230553.0,59.0607,59.0697,59.0153,59.0425,230553.0
2017-03-24 14:00:00,65.01,65.07,65.0,65.03,118734.0,59.0425,59.097,59.0334,59.0607,118734.0
2017-03-24 14:05:00,65.04,65.07,65.02,65.05,100342.0,59.0697,59.097,59.0516,59.0788,100342.0
2017-03-24 14:10:00,65.05,65.12,65.05,65.1,142947.0,59.0788,59.1424,59.0788,59.1242,142947.0
2017-03-24 14:15:00,65.1,65.13,65.07,65.12,148575.0,59.1242,59.1515,59.097,59.1424,148575.0
2017-03-24 14:20:00,65.12,65.14,65.09,65.1,185382.0,59.1424,59.1606,59.1152,59.1242,185382.0
2017-03-24 14:25:00,65.09,65.11,65.03,65.05,125469.0,59.1152,59.1333,59.0607,59.0788,125469.0
2017-03-24 14:30:00,65.05,65.1,65.04,65.06,101781.0,59.0788,59.1242,59.0697,59.0879,101781.0
2017-03-24 14:35:00,65.06,65.07,65.0,65.03,112124.0,59.0879,59.097,59.0334,59.0607,112124.0
2017-03-24 14:40:00,65.03,65.03,64.98,65.01,182849.0,59.0607,59.0607,59.0153,59.0425,182849.0
2017-03-24 14:45:00,65.02,65.03,64.91,64.95,277988.0,59.0516,59.0607,58.9517,58.988,277988.0
2017-03-24 14:50:00,64.95,64.95,64.82,64.83,280927.0,58.988,58.988,58.8699,58.879,280927.0
2017-03-24 14:55:00,64.84,64.88,64.82,64.84,171063.0,58.8881,58.9244,58.8699,58.8881,171063.0
2017-03-24 15:00:00,64.84,64.87,64.76,64.8,437258.0,58.8881,58.9154,58.8154,58.8518,437258.0
2017-03-24 15:05:00,64.81,64.88,64.78,64.87,194624.0,58.8609,58.9244,58.8336,58.9154,194624.0
2017-03-24 15:10:00,64.87,64.91,64.85,64.9,204388.0,58.9154,58.9517,58.8972,58.9426,204388.0
2017-03-24 15:15:00,64.9,64.92,64.81,64.89,317584.0,58.9426,58.9608,58.8609,58.9335,317584.0
2017-03-24 15:20:00,64.89,64.96,64.87,64.93,209238.0,58.9335,58.9971,58.9154,58.9698,209238.0
2017-03-24 15:25:00,64.94,64.96,64.89,64.95,228773.0,58.9789,58.9971,58.9335,58.988,228773.0
2017-03-24 15:30:00,64.93,65.04,64.87,65.02,453690.0,58.9698,59.0697,58.9154,59.0516,453690.0
2017-03-24 15:35:00,65.02,65.16,64.93,65.16,874409.0,59.0516,59.1787,58.9698,59.1787,874409.0
2017-03-24 15:40:00,65.15,65.27,65.15,65.21,624149.0,59.1696,59.2786,59.1696,59.2241,624149.0
2017-03-24 15:45:00,65.21,65.22,65.04,65.08,649331.0,59.2241,59.2332,59.0697,59.1061,649331.0
2017-03-24 15:50:00,65.07,65.14,65.02,65.06,854965.0,59.097,59.1606,59.0516,59.0879,854965.0
2017-03-24 15:55:00,65.06,65.12,64.93,64.98,1955694.0,59.0879,59.1424,58.9698,59.0153,1955694.0
2017-03-27 09:30:00,64.63,64.74,64.53,64.67,662185.0,58.6974,58.7973,58.6066,58.7337,662185.0
2017-03-27 09:35:00,64.68,64.69,64.39,64.43,405307.0,58.7428,58.7519,58.4794,58.5157,405307.0
2017-03-27 09:40:00,64.42,64.54,64.35,64.45,310608.0,58.5067,58.6156,58.4431,58.5339,310608.0
2017-03-27 09:45:00,64.45,64.49,64.4,64.47,279221.0,58.5339,58.5702,58.4885,58.5521,279221.0
2017-03-27 09:50:00,64.47,64.5,64.41,64.47,340377.0,58.5521,58.5793,58.4976,58.5521,340377.0
2017-03-27 09:55:00,64.47,64.58,64.4,64.54,455161.0,58.5521,58.652,58.4885,58.6156,455161.0
2017-03-27 10:00:00,64.53,64.56,64.46,64.56,300256.0,58.6066,58.6338,58.543,58.6338,300256.0
2017-03-27 10:05:00,64.56,64.65,64.49,64.51,221699.0,58.6338,58.7155,58.5702,58.5884,221699.0
2017-03-27 10:10:00,64.5,64.59,64.5,64.55,133945.0,58.5793,58.6611,58.5793,58.6247,133945.0
2017-03-27 10:15:00,64.56,64.6,64.5,64.55,179673.0,58.6338,58.6701,58.5793,58.6247,179673.0
2017-03-27 10:20:00,64.55,64.6,64.53,64.58,159147.0,58.6247,58.6701,58.6066,58.652,159147.0
2017-03-27 10:25:00,64.58,64.61,64.52,64.52,186199.0,58.652,58.6792,58.5975,58.5975,186199.0
2017-03-27 10:30:00,64.53,64.61,64.52,64.57,133358.0,58.6066,58.6792,58.5975,58.6429,133358.0
2017-03-27 10:35:00,64.57,64.6,64.52,64.53,122515.0,58.6429,58.6701,58.5975,58.6066,122515.0
2017-03-27 10:40:00,64.54,64.63,64.48,64.63,233210.0,58.6156,58.6974,58.5612,58.6974,233210.0
2017-03-27 10:45:00,64.62,64.65,64.58,64.59,137782.0,58.6883,58.7155,58.652,58.6611,137782.0
2017-03-27 10:50:00,64.6,64.61,64.56,64.59,131687.0,58.6701,58.6792,58.6338,58.6611,131687.0
2017-03-27 10:55:00,64.59,64.63,64.57,64.63,245614.0,58.6611,58.6974,58.6429,58.6974,245614.0
2017-03-27 11:00:00,64.62,64.69,64.6,64.67,239545.0,58.6883,58.7519,58.6701,58.7337,239545.0
2017-03-27 11:05:00,64.67,64.68,64.61,64.62,112205.0,58.7337,58.7428,58.6792,58.6883,112205.0
2017-03-27 11:10:00,64.62,64.68,64.61,64.63,146358.0,58.6883,58.7428,58.6792,58.6974,146358.0
2017-03-27 11:15:00,64.64,64.67,64.63,64.65,87259.0,58.7065,58.7337,58.6974,58.7155,87259.0
2017-03-27 11:20:00,64.66,64.69,64.65,64.68,108395.0,58.7246,58.7519,58.7155,58.7428,108395.0
2017-03-27 11:25:00,64.67,64.81,64.66,64.81,213846.0,58.7337,58.8609,58.7246,58.8609,213846.0
2017-03-27 11:30:00,64.81,64.9,64.81,64.87,212611.0,58.8609,58.9426,58.8609,58.9154,212611.0
2017-03-27 11:35:00,64.87,64.9,64.85,64.88,102742.0,58.9154,58.9426,58.8972,58.9244,102742.0
2017-03-27 11:40:00,64.89,64.92,64.88,64.91,164382.0,58.9335,58.9608,58.9244,58.9517,164382.0
2017-03-27 11:45:00,64.92,64.93,64.9,64.91,100969.0,58.9608,58.9698,58.9426,58.9517,100969.0
2017-03-27 11:50:00,64.91,64.92,64.84,64.84,117376.0,58.9517,58.9608,58.8881,58.8881,117376.0
2017-03-27 11:55:00,64.85,64.9,64.84,64.9,50142.0,58.8972,58.9426,58.8881,58.9426,50142.0
2017-03-27 12:00:00,64.9,64.94,64.85,64.93,98501.0,58.9426,58.9789,58.8972,58.9698,98501.0
2017-03-27 12:05:00,64.93,64.96,64.91,64.94,86294.0,58.9698,58.9971,58.9517,58.9789,86294.0
2017-03-27 12:10:00,64.94,64.97,64.92,64.94,133143.0,58.9789,59.0062,58.9608,58.9789,133143.0
2017-03-27 12:15:00,64.94,64.96,64.92,64.93,92822.0,58.9789,58.9971,58.9608,58.9698,92822.0
2017-03-27 12:20:00,64.93,64.96,64.92,64.95,59336.0,58.9698,58.9971,58.9608,58.988,59336.0
2017-03-27 12:25:00,64.95,64.96,64.91,64.92,63911.0,58.988,58.9971,58.9517,58.9608,63911.0
2017-03-27 12:30:00,64.92,64.93,64.89,64.91,65019.0,58.9608,58.9698,58.9335,58.9517,65019.0
2017-03-27 12:35:00,64.92,64.94,64.9,64.91,62504.0,58.9608,58.9789,58.9426,58.9517,62504.0
2017-03-27 12:40:00,64.91,64.94,64.89,64.92,52620.0,58.9517,58.9789,58.9335,58.9608,52620.0
2017-03-27 12:45:00,64.92,64.94,64.91,64.93,72323.0,58.9608,58.9789,58.9517,58.9698,72323.0
2017-03-27 12:50:00,64.94,65.06,64.93,65.05,213982.0,58.9789,59.0879,58.9698,59.0788,213982.0
2017-03-27 12:55:00,65.05,65.05,64.98,64.99,82876.0,59.0788,59.0788,59.0153,59.0243,82876.0
2017-03-27 13:00:00,64.99,65.07,64.98,65.05,110348.0,59.0243,59.097,59.0153,59.0788,110348.0
2017-03-27 13:05:00,65.05,65.1,65.01,65.04,115682.0,59.0788,59.1242,59.0425,59.0697,115682.0
2017-03-27 13:10:00,65.03,65.11,65.01,65.05,238752.0,59.0607,59.1333,59.0425,59.0788,238752.0
2017-03-27 13:15:00,65.06,65.07,64.99,65.0,114435.0,59.0879,59.097,59.0243,59.0334,114435.0
2017-03-27 13:20:00,64.99,65.0,64.96,64.96,118927.0,59.0243,59.0334,58.9971,58.9971,118927.0
2017-03-27 13:25:00,64.96,64.99,64.93,64.95,107056.0,58.9971,59.0243,58.9698,58.988,107056.0
2017-03-27 13:30:00,64.96,64.99,64.94,64.96,50755.0,58.9971,59.0243,58.9789,58.9971,50755.0
2017-03-27 13:35:00,64.96,64.98,64.93,64.95,66475.0,58.9971,59.0153,58.9698,58.988,66475.0
2017-03-27 13:40:00,64.95,64.97,64.93,64.94,80672.0,58.988,59.0062,58.9698,58.9789,80672.0
2017-03-27 13:45:00,64.95,64.97,64.91,64.95,116639.0,58.988,59.0062,58.9517,58.988,116639.0
2017-03-27 13:50:00,64.95,64.98,64.93,64.98,76624.0,58.988,59.0153,58.9698,59.0153,76624.0
2017-03-27 13:55:00,64.97,65.0,64.96,64.97,94617.0,59.0062,59.0334,58.9971,59.0062,94617.0
2017-03-27 14:00:00,64.96,65.01,64.96,64.98,68113.0,58.9971,59.0425,58.9971,59.0153,68113.0
2017-03-27 14:05:00,64.98,65.03,64.98,65.01,69001.0,59.0153,59.0607,59.0153,59.0425,69001.0
2017-03-27 14:10:00,65.01,65.01,64.96,64.98,69616.0,59.0425,59.0425,58.9971,59.0153,69616.0
2017-03-27 14:15:00,64.97,64.98,64.93,64.95,122893.0,59.0062,59.0153,58.9698,58.988,122893.0
2017-03-27 14:20:00,64.95,64.97,64.93,64.97,86632.0,58.988,59.0062,58.9698,59.0062,86632.0
2017-03-27 14:25:00,64.97,64.98,64.9,64.96,275945.0,59.0062,59.0153,58.9426,58.9971,275945.0
2017-03-27 14:30:00,64.96,64.96,64.89,64.95,290403.0,58.9971,58.9971,58.9335,58.988,290403.0
2017-03-27 14:35:00,64.95,64.97,64.91,64.92,154446.0,58.988,59.0062,58.9517,58.9608,154446.0
2017-03-27 14:40:00,64.93,64.98,64.93,64.96,109540.0,58.9698,59.0153,58.9698,58.9971,109540.0
2017-03-27 14:45:00,64.97,65.05,64.94,65.02,150321.0,59.0062,59.0788,58.9789,59.0516,150321.0
2017-03-27 14:50:00,65.02,65.05,65.01,65.03,75142.0,59.0516,59.0788,59.0425,59.0607,75142.0
2017-03-27 14:55:00,65.03,65.1,65.02,65.09,162079.0,59.0607,59.1242,59.0516,59.1152,162079.0
2017-03-27 15:00:00,65.09,65.14,65.06,65.12,179662.0,59.1152,59.1606,59.0879,59.1424,179662.0
2017-03-27 15:05:00,65.13,65.15,65.09,65.13,199752.0,59.1515,59.1696,59.1152,59.1515,199752.0
2017-03-27 15:10:00,65.13,65.15,65.11,65.14,96062.0,59.1515,59.1696,59.1333,59.1606,96062.0
2017-03-27 15:15:00,65.13,65.17,65.12,65.16,107971.0,59.1515,59.1878,59.1424,59.1787,107971.0
2017-03-27 15:20:00,65.16,65.19,65.13,65.14,247968.0,59.1787,59.206,59.1515,59.1606,247968.0
2017-03-27 15:25:00,65.14,65.15,65.11,65.11,117102.0,59.1606,59.1696,59.1333,59.1333,117102.0
2017-03-27 15:30:00,65.12,65.16,65.09,65.15,128404.0,59.1424,59.1787,59.1152,59.1696,128404.0
2017-03-27 15:35:00,65.15,65.2,65.13,65.19,179917.0,59.1696,59.2151,59.1515,59.206,179917.0
2017-03-27 15:40:00,65.19,65.22,65.18,65.2,242252.0,59.206,59.2332,59.1969,59.2151,242252.0
2017-03-27 15:45:00,65.2,65.21,65.16,65.17,345871.0,59.2151,59.2241,59.1787,59.1878,345871.0
2017-03-27 15:50:00,65.17,65.19,65.1,65.13,486083.0,59.1878,59.206,59.1242,59.1515,486083.0
2017-03-27 15:55:00,65.13,65.14,65.04,65.1,768173.0,59.1515,59.1606,59.0697,59.1242,768173.0
2017-03-28 09:30:00,64.96,65.02,64.77,64.83,707489.0,58.9971,59.0516,58.8245,58.879,707489.0
2017-03-28 09:35:00,64.84,64.92,64.77,64.83,313631.0,58.8881,58.9608,58.8245,58.879,313631.0
2017-03-28 09:40:00,64.83,64.88,64.8,64.84,307883.0,58.879,58.9244,58.8518,58.8881,307883.0
2017-03-28 09:45:00,64.84,64.84,64.71,64.78,265172.0,58.8881,58.8881,58.77,58.8336,265172.0
2017-03-28 09:50:00,64.78,64.8,64.65,64.71,251097.0,58.8336,58.8518,58.7155,58.77,251097.0
2017-03-28 09:55:00,64.72,64.79,64.69,64.71,189060.0,58.7791,58.8427,58.7519,58.77,189060.0
2017-03-28 10:00:00,64.7,64.94,64.7,64.92,385655.0,58.761,58.9789,58.761,58.9608,385655.0
2017-03-28 10:05:00,64.91,64.97,64.89,64.95,152142.0,58.9517,59.0062,58.9335,58.988,152142.0
2017-03-28 10:10:00,64.95,64.95,64.77,64.77,161170.0,58.988,58.988,58.8245,58.8245,161170.0
2017-03-28 10:15:00,64.77,64.81,64.74,64.74,191299.0,58.8245,58.8609,58.7973,58.7973,191299.0
2017-03-28 10:20:00,64.74,64.76,64.68,64.72,192059.0,58.7973,58.8154,58.7428,58.7791,192059.0
2017-03-28 10:25:00,64.73,64.79,64.68,64.77,141448.0,58.7882,58.8427,58.7428,58.8245,141448.0
2017-03-28 10:30:00,64.77,64.8,64.73,64.8,126620.0,58.8245,58.8518,58.7882,58.8518,126620.0
2017-03-28 10:35:00,64.8,64.82,64.74,64.78,149723.0,58.8518,58.8699,58.7973,58.8336,149723.0
2017-03-28 10:40:00,64.78,64.87,64.75,64.82,191059.0,58.8336,58.9154,58.8064,58.8699,191059.0
2017-03-28 10:45:00,64.82,64.85,64.76,64.77,105042.0,58.8699,58.8972,58.8154,58.8245,105042.0
2017-03-28 10:50:00,64.77,64.79,64.72,64.77,137254.0,58.8245,58.8427,58.7791,58.8245,137254.0
2017-03-28 10:55:00,64.78,64.8,64.7,64.78,205900.0,58.8336,58.8518,58.761,58.8336,205900.0
2017-03-28 11:00:00,64.77,64.82,64.76,64.78,168474.0,58.8245,58.8699,58.8154,58.8336,168474.0
2017-03-28 11:05:00,64.78,64.87,64.76,64.85,234503.0,58.8336,58.9154,58.8154,58.8972,234503.0
2017-03-28 11:10:00,64.85,64.91,64.84,64.87,199137.0,58.8972,58.9517,58.8881,58.9154,199137.0
2017-03-28 11:15:00,64.87,64.9,64.86,64.88,137620.0,58.9154,58.9426,58.9063,58.9244,137620.0
2017-03-28 11:20:00,64.89,64.9,64.85,64.89,107342.0,58.9335,58.9426,58.8972,58.9335,107342.0
2017-03-28 11:25:00,64.88,64.88,64.83,64.86,154510.0,58.9244,58.9244,58.879,58.9063,154510.0
2017-03-28 11:30:00,64.86,64.87,64.8,64.83,127686.0,58.9063,58.9154,58.8518,58.879,127686.0
2017-03-28 11:35:00,64.83,64.84,64.77,64.8,148607.0,58.879,58.8881,58.8245,58.8518,148607.0
2017-03-28 11:40:00,64.8,64.82,64.79,64.82,78201.0,58.8518,58.8699,58.8427,58.8699,78201.0
2017-03-28 11:45:00,64.83,64.87,64.8,64.87,174637.0,58.879,58.9154,58.8518,58.9154,174637.0
2017-03-28 11:50:00,64.86,64.9,64.86,64.86,145256.0,58.9063,58.9426,58.9063,58.9063,145256.0
2017-03-28 11:55:00,64.86,64.93,64.85,64.91,85831.0,58.9063,58.9698,58.8972,58.9517,85831.0
2017-03-28 12:00:00,64.91,65.02,64.9,65.01,181540.0,58.9517,59.0516,58.9426,59.0425,181540.0
2017-03-28 12:05:00,65.02,65.08,64.97,65.0,368302.0,59.0516,59.1061,59.0062,59.0334,368302.0
2017-03-28 12:10:00,65.0,65.01,64.96,65.0,111833.0,59.0334,59.0425,58.9971,59.0334,111833.0
2017-03-28 12:15:00,65.0,65.04,64.97,65.0,109924.0,59.0334,59.0697,59.0062,59.0334,109924.0
2017-03-28 12:20:00,65.0,65.04,64.99,65.01,99355.0,59.0334,59.0697,59.0243,59.0425,99355.0
2017-03-28 12:25:00,65.01,65.03,64.98,65.01,172159.0,59.0425,59.0607,59.0153,59.0425,172159.0
2017-03-28 12:30:00,65.01,65.03,64.98,65.02,126945.0,59.0425,59.0607,59.0153,59.0516,126945.0
2017-03-28 12:35:00,65.02,65.02,64.97,64.98,109754.0,59.0516,59.0516,59.0062,59.0153,109754.0
2017-03-28 12:40:00,64.99,65.0,64.94,65.0,134546.0,59.0243,59.0334,58.9789,59.0334,134546.0
2017-03-28 12:45:00,65.0,65.0,64.96,64.96,56255.0,59.0334,59.0334,58.9971,58.9971,56255.0
2017-03-28 12:50:00,64.96,65.03,64.96,65.02,78007.0,58.9971,59.0607,58.9971,59.0516,78007.0
2017-03-28 12:55:00,65.02,65.1,65.02,65.07,162081.0,59.0516,59.1242,59.0516,59.097,162081.0
2017-03-28 13:00:00,65.07,65.1,65.06,65.1,112507.0,59.097,59.1242,59.0879,59.1242,112507.0
2017-03-28 13:05:00,65.09,65.13,65.07,65.09,147986.0,59.1152,59.1515,59.097,59.1152,147986.0
2017-03-28 13:10:00,65.09,65.15,65.07,65.15,145303.0,59.1152,59.1696,59.097,59.1696,145303.0
2017-03-28 13:15:00,65.14,65.18,65.11,65.16,198565.0,59.1606,59.1969,59.1333,59.1787,198565.0
2017-03-28 13:20:00,65.17,65.18,65.12,65.17,172663.0,59.1878,59.1969,59.1424,59.1878,172663.0
2017-03-28 13:25:00,65.17,65.19,65.15,65.16,66659.0,59.1878,59.206,59.1696,59.1787,66659.0
2017-03-28 13:30:00,65.16,65.18,65.13,65.17,88573.0,59.1787,59.1969,59.1515,59.1878,88573.0
2017-03-28 13:35:00,65.17,65.18,65.13,65.17,180685.0,59.1878,59.1969,59.1515,59.1878,180685.0
2017-03-28 13:40:00,65.17,65.26,65.16,65.26,262033.0,59.1878,59.2696,59.1787,59.2696,262033.0
2017-03-28 13:45:00,65.26,65.27,65.22,65.24,179663.0,59.2696,59.2786,59.2332,59.2514,179663.0
2017-03-28 13:50:00,65.24,65.29,65.22,65.25,111746.0,59.2514,59.2968,59.2332,59.2605,111746.0
2017-03-28 13:55:00,65.26,65.34,65.24,65.33,224200.0,59.2696,59.3422,59.2514,59.3331,224200.0
2017-03-28 14:00:00,65.33,65.33,65.27,65.28,244610.0,59.3331,59.3331,59.2786,59.2877,244610.0
2017-03-28 14:05:00,65.28,65.34,65.27,65.34,141762.0,59.2877,59.3422,59.2786,59.3422,141762.0
2017-03-28 14:10:00,65.33,65.42,65.33,65.41,205829.0,59.3331,59.4149,59.3331,59.4058,205829.0
2017-03-28 14:15:00,65.41,65.43,65.38,65.4,152468.0,59.4058,59.4239,59.3785,59.3967,152468.0
2017-03-28 14:20:00,65.39,65.45,65.39,65.45,164398.0,59.3876,59.4421,59.3876,59.4421,164398.0
2017-03-28 14:25:00,65.45,65.47,65.43,65.44,200246.0,59.4421,59.4603,59.4239,59.433,200246.0
2017-03-28 14:30:00,65.44,65.45,65.41,65.44,222743.0,59.433,59.4421,59.4058,59.433,222743.0
2017-03-28 14:35:00,65.44,65.44,65.39,65.39,231083.0,59.433,59.433,59.3876,59.3876,231083.0
2017-03-28 14:40:00,65.39,65.43,65.37,65.4,207416.0,59.3876,59.4239,59.3695,59.3967,207416.0
2017-03-28 14:45:00,65.4,65.44,65.36,65.36,129695.0,59.3967,59.433,59.3604,59.3604,129695.0
2017-03-28 14:50:00,65.36,65.4,65.33,65.37,149808.0,59.3604,59.3967,59.3331,59.3695,149808.0
2017-03-28 14:55:00,65.37,65.37,65.3,65.31,161690.0,59.3695,59.3695,59.3059,59.315,161690.0
2017-03-28 15:00:00,65.31,65.39,65.29,65.38,202998.0,59.315,59.3876,59.2968,59.3785,202998.0
2017-03-28 15:05:00,65.38,65.39,65.31,65.34,229018.0,59.3785,59.3876,59.315,59.3422,229018.0
2017-03-28 15:10:00,65.34,65.4,65.31,65.39,170121.0,59.3422,59.3967,59.315,59.3876,170121.0
2017-03-28 15:15:00,65.39,65.4,65.37,65.37,243381.0,59.3876,59.3967,59.3695,59.3695,243381.0
2017-03-28 15:20:00,65.38,65.38,65.33,65.36,452588.0,59.3785,59.3785,59.3331,59.3604,452588.0
2017-03-28 15:25:00,65.36,65.42,65.34,65.4,203295.0,59.3604,59.4149,59.3422,59.3967,203295.0
2017-03-28 15:30:00,65.4,65.45,65.38,65.42,307231.0,59.3967,59.4421,59.3785,59.4149,307231.0
2017-03-28 15:35:00,65.42,65.43,65.34,65.36,261798.0,59.4149,59.4239,59.3422,59.3604,261798.0
2017-03-28 15:40:00,65.36,65.43,65.35,65.37,181717.0,59.3604,59.4239,59.3513,59.3695,181717.0
2017-03-28 15:45:00,65.37,65.39,65.34,65.38,315833.0,59.3695,59.3876,59.3422,59.3785,315833.0
2017-03-28 15:50:00,65.38,65.38,65.29,65.34,434217.0,59.3785,59.3785,59.2968,59.3422,434217.0
2017-03-28 15:55:00,65.35,65.42,65.27,65.29,1024913.0,59.3513,59.4149,59.2786,59.2968,1024913.0
2017-03-29 09:30:00,65.12,65.34,65.08,65.11,481363.0,59.1424,59.3422,59.1061,59.1333,481363.0
2017-03-29 09:35:00,65.11,65.16,65.02,65.14,203184.0,59.1333,59.1787,59.0516,59.1606,203184.0
2017-03-29 09:40:00,65.13,65.24,65.08,65.17,189063.0,59.1515,59.2514,59.1061,59.1878,189063.0
2017-03-29 09:45:00,65.17,65.25,65.13,65.21,303392.0,59.1878,59.2605,59.1515,59.2241,303392.0
2017-03-29 09:50:00,65.22,65.28,65.17,65.23,215171.0,59.2332,59.2877,59.1878,59.2423,215171.0
2017-03-29 09:55:00,65.23,65.23,65.13,65.22,242708.0,59.2423,59.2423,59.1515,59.2332,242708.0
2017-03-29 10:00:00,65.23,65.24,65.17,65.21,266699.0,59.2423,59.2514,59.1878,59.2241,266699.0
2017-03-29 10:05:00,65.2,65.22,65.17,65.17,159395.0,59.2151,59.2332,59.1878,59.1878,159395.0
2017-03-29 10:10:00,65.17,65.24,65.17,65.2,149307.0,59.1878,59.2514,59.1878,59.2151,149307.0
2017-03-29 10:15:00,65.2,65.21,65.17,65.21,190873.0,59.2151,59.2241,59.1878,59.2241,190873.0
2017-03-29 10:20:00,65.2,65.22,65.18,65.19,130199.0,59.2151,59.2332,59.1969,59.206,130199.0
2017-03-29 10:25:00,65.19,65.19,65.16,65.18,170257.0,59.206,59.206,59.1787,59.1969,170257.0
2017-03-29 10:30:00,65.19,65.24,65.18,65.19,137321.0,59.206,59.2514,59.1969,59.206,137321.0
2017-03-29 10:35:00,65.2,65.21,65.16,65.16,98790.0,59.2151,59.2241,59.1787,59.1787,98790.0
2017-03-29 10:40:00,65.16,65.18,65.09,65.12,107883.0,59.1787,59.1969,59.1152,59.1424,107883.0
2017-03-29 10:45:00,65.12,65.18,65.1,65.1,101067.0,59.1424,59.1969,59.1242,59.1242,101067.0
2017-03-29 10:50:00,65.11,65.17,65.1,65.16,112770.0,59.1333,59.1878,59.1242,59.1787,112770.0
2017-03-29 10:55:00,65.15,65.15,65.09,65.11,106308.0,59.1696,59.1696,59.1152,59.1333,106308.0
2017-03-29 11:00:00,65.1,65.13,65.04,65.07,131933.0,59.1242,59.1515,59.0697,59.097,131933.0
2017-03-29 11:05:00,65.06,65.11,65.06,65.1,78636.0,59.0879,59.1333,59.0879,59.1242,78636.0
2017-03-29 11:10:00,65.11,65.15,65.09,65.09,101519.0,59.1333,59.1696,59.1152,59.1152,101519.0
2017-03-29 11:15:00,65.1,65.11,65.06,65.09,97051.0,59.1242,59.1333,59.0879,59.1152,97051.0
2017-03-29 11:20:00,65.09,65.12,65.07,65.09,62697.0,59.1152,59.1424,59.097,59.1152,62697.0
2017-03-29 11:25:00,65.09,65.13,65.09,65.13,78729.0,59.1152,59.1515,59.1152,59.1515,78729.0
2017-03-29 11:30:00,65.12,65.13,65.09,65.11,72844.0,59.1424,59.1515,59.1152,59.1333,72844.0
2017-03-29 11:35:00,65.12,65.12,65.0,65.01,165404.0,59.1424,59.1424,59.0334,59.0425,165404.0
2017-03-29 11:40:00,65.01,65.02,64.94,64.98,204848.0,59.0425,59.0516,58.9789,59.0153,204848.0
2017-03-29 11:45:00,64.97,65.01,64.97,65.0,61656.0,59.0062,59.0425,59.0062,59.0334,61656.0
2017-03-29 11:50:00,65.0,65.01,64.97,65.01,82787.0,59.0334,59.0425,59.0062,59.0425,82787.0
2017-03-29 11:55:00,65.01,65.05,64.99,65.05,77388.0,59.0425,59.0788,59.0243,59.0788,77388.0
2017-03-29 12:00:00,65.06,65.07,65.01,65.01,52209.0,59.0879,59.097,59.0425,59.0425,52209.0
2017-03-29 12:05:00,65.02,65.07,65.01,65.05,40687.0,59.0516,59.097,59.0425,59.0788,40687.0
2017-03-29 12:10:00,65.06,65.1,65.05,65.05,55422.0,59.0879,59.1242,59.0788,59.0788,55422.0
2017-03-29 12:15:00,65.06,65.12,65.05,65.09,73789.0,59.0879,59.1424,59.0788,59.1152,73789.0
2017-03-29 12:20:00,65.09,65.12,65.07,65.09,91247.0,59.1152,59.1424,59.097,59.1152,91247.0
2017-03-29 12:25:00,65.09,65.1,65.06,65.09,86809.0,59.1152,59.1242,59.0879,59.1152,86809.0
2017-03-29 12:30:00,65.08,65.1,65.07,65.1,37974.0,59.1061,59.1242,59.097,59.1242,37974.0
2017-03-29 12:35:00,65.09,65.11,65.07,65.08,37596.0,59.1152,59.1333,59.097,59.1061,37596.0
2017-03-29 12:40:00,65.07,65.11,65.04,65.11,46637.0,59.097,59.1333,59.0697,59.1333,46637.0
2017-03-29 12:45:00,65.11,65.12,65.07,65.09,54847.0,59.1333,59.1424,59.097,59.1152,54847.0
2017-03-29 12:50:00,65.09,65.1,65.07,65.09,54380.0,59.1152,59.1242,59.097,59.1152,54380.0
2017-03-29 12:55:00,65.09,65.1,65.05,65.07,72777.0,59.1152,59.1242,59.0788,59.097,72777.0
2017-03-29 13:00:00,65.06,65.13,65.06,65.11,75014.0,59.0879,59.1515,59.0879,59.1333,75014.0
2017-03-29 13:05:00,65.11,65.12,65.1,65.11,41947.0,59.1333,59.1424,59.1242,59.1333,41947.0
2017-03-29 13:10:00,65.11,65.14,65.07,65.11,279057.0,59.1333,59.1606,59.097,59.1333,279057.0
2017-03-29 13:15:00,65.11,65.17,65.1,65.15,115439.0,59.1333,59.1878,59.1242,59.1696,115439.0
2017-03-29 13:20:00,65.15,65.21,65.14,65.18,121940.0,59.1696,59.2241,59.1606,59.1969,121940.0
2017-03-29 13:25:00,65.17,65.21,65.17,65.2,118638.0,59.1878,59.2241,59.1878,59.2151,118638.0
2017-03-29 13:30:00,65.21,65.22,65.19,65.2,73857.0,59.2241,59.2332,59.206,59.2151,73857.0
2017-03-29 13:35:00,65.2,65.24,65.2,65.23,109234.0,59.2151,59.2514,59.2151,59.2423,109234.0
2017-03-29 13:40:00,65.22,65.25,65.22,65.24,125196.0,59.2332,59.2605,59.2332,59.2514,125196.0
2017-03-29 13:45:00,65.24,65.25,65.22,65.24,69347.0,59.2514,59.2605,59.2332,59.2514,69347.0
2017-03-29 13:50:00,65.23,65.26,65.21,65.26,83219.0,59.2423,59.2696,59.2241,59.2696,83219.0
2017-03-29 13:55:00,65.25,65.26,65.23,65.26,89681.0,59.2605,59.2696,59.2423,59.2696,89681.0
2017-03-29 14:00:00,65.25,65.25,65.21,65.23,152179.0,59.2605,59.2605,59.2241,59.2423,152179.0
2017-03-29 14:05:00,65.23,65.24,65.2,65.23,94353.0,59.2423,59.2514,59.2151,59.2423,94353.0
2017-03-29 14:10:00,65.23,65.26,65.23,65.25,107081.0,59.2423,59.2696,59.2423,59.2605,107081.0
2017-03-29 14:15:00,65.25,65.28,65.24,65.26,96973.0,59.2605,59.2877,59.2514,59.2696,96973.0
2017-03-29 14:20:00,65.27,65.31,65.25,65.3,149813.0,59.2786,59.315,59.2605,59.3059,149813.0
2017-03-29 14:25:00,65.29,65.3,65.26,65.29,62580.0,59.2968,59.3059,59.2696,59.2968,62580.0
2017-03-29 14:30:00,65.29,65.32,65.27,65.31,110246.0,59.2968,59.324,59.2786,59.315,110246.0
2017-03-29 14:35:00,65.3,65.32,65.28,65.3,67721.0,59.3059,59.324,59.2877,59.3059,67721.0
2017-03-29 14:40:00,65.3,65.31,65.28,65.29,82898.0,59.3059,59.315,59.2877,59.2968,82898.0
2017-03-29 14:45:00,65.29,65.34,65.29,65.31,110027.0,59.2968,59.3422,59.2968,59.315,110027.0
2017-03-29 14:50:00,65.3,65.3,65.27,65.28,95021.0,59.3059,59.3059,59.2786,59.2877,95021.0
2017-03-29 14:55:00,65.29,65.33,65.28,65.3,110259.0,59.2968,59.3331,59.2877,59.3059,110259.0
2017-03-29 15:00:00,65.3,65.32,65.28,65.3,135158.0,59.3059,59.324,59.2877,59.3059,135158.0
2017-03-29 15:05:00,65.31,65.38,65.29,65.38,139338.0,59.315,59.3785,59.2968,59.3785,139338.0
2017-03-29 15:10:00,65.37,65.38,65.33,65.34,147412.0,59.3695,59.3785,59.3331,59.3422,147412.0
2017-03-29 15:15:00,65.35,65.38,65.34,65.38,139068.0,59.3513,59.3785,59.3422,59.3785,139068.0
2017-03-29 15:20:00,65.37,65.42,65.36,65.39,162698.0,59.3695,59.4149,59.3604,59.3876,162698.0
2017-03-29 15:25:00,65.39,65.42,65.38,65.42,105393.0,59.3876,59.4149,59.3785,59.4149,105393.0
2017-03-29 15:30:00,65.42,65.46,65.4,65.45,132325.0,59.4149,59.4512,59.3967,59.4421,132325.0
2017-03-29 15:35:00,65.45,65.47,65.43,65.46,168160.0,59.4421,59.4603,59.4239,59.4512,168160.0
2017-03-29 15:40:00,65.46,65.48,65.45,65.45,205982.0,59.4512,59.4694,59.4421,59.4421,205982.0
2017-03-29 15:45:00,65.45,65.47,65.44,65.45,215315.0,59.4421,59.4603,59.433,59.4421,215315.0
2017-03-29 15:50:00,65.45,65.49,65.43,65.48,491410.0,59.4421,59.4784,59.4239,59.4694,491410.0
2017-03-29 15:55:00,65.48,65.5,65.43,65.48,1220942.0,59.4694,59.4875,59.4239,59.4694,1220942.0
2017-03-30 09:30:00,65.42,65.55,65.36,65.41,491801.0,59.4149,59.5329,59.3604,59.4058,491801.0
2017-03-30 09:35:00,65.43,65.51,65.41,65.47,190727.0,59.4239,59.4966,59.4058,59.4603,190727.0
2017-03-30 09:40:00,65.47,65.63,65.44,65.62,391032.0,59.4603,59.6056,59.433,59.5965,391032.0
2017-03-30 09:45:00,65.63,65.67,65.56,65.62,238392.0,59.6056,59.6419,59.542,59.5965,238392.0
2017-03-30 09:50:00,65.62,65.66,65.6,65.64,174847.0,59.5965,59.6328,59.5783,59.6147,174847.0
2017-03-30 09:55:00,65.64,65.8,65.62,65.75,396476.0,59.6147,59.76,59.5965,59.7146,396476.0
2017-03-30 10:00:00,65.74,65.89,65.73,65.88,369599.0,59.7055,59.8417,59.6964,59.8326,369599.0
2017-03-30 10:05:00,65.88,65.9,65.84,65.88,173326.0,59.8326,59.8508,59.7963,59.8326,173326.0
2017-03-30 10:10:00,65.88,65.98,65.87,65.97,325558.0,59.8326,59.9235,59.8236,59.9144,325558.0
2017-03-30 10:15:00,65.97,65.98,65.93,65.94,202240.0,59.9144,59.9235,59.8781,59.8871,202240.0
2017-03-30 10:20:00,65.94,65.94,65.85,65.87,352847.0,59.8871,59.8871,59.8054,59.8236,352847.0
2017-03-30 10:25:00,65.87,65.89,65.83,65.88,175116.0,59.8236,59.8417,59.7872,59.8326,175116.0
2017-03-30 10:30:00,65.88,65.9,65.85,65.9,178533.0,59.8326,59.8508,59.8054,59.8508,178533.0
2017-03-30 10:35:00,65.89,65.95,65.89,65.93,207948.0,59.8417,59.8962,59.8417,59.8781,207948.0
2017-03-30 10:40:00,65.93,65.96,65.92,65.92,120466.0,59.8781,59.9053,59.869,59.869,120466.0
2017-03-30 10:45:00,65.92,65.94,65.88,65.88,130677.0,59.869,59.8871,59.8326,59.8326,130677.0
2017-03-30 10:50:00,65.87,65.88,65.83,65.88,133808.0,59.8236,59.8326,59.7872,59.8326,133808.0
2017-03-30 10:55:00,65.88,65.92,65.85,65.92,140101.0,59.8326,59.869,59.8054,59.869,140101.0
2017-03-30 11:00:00,65.92,65.94,65.91,65.92,128651.0,59.869,59.8871,59.8599,59.869,128651.0
2017-03-30 11:05:00,65.92,65.94,65.87,65.88,155077.0,59.869,59.8871,59.8236,59.8326,155077.0
2017-03-30 11:10:00,65.87,65.88,65.83,65.86,118127.0,59.8236,59.8326,59.7872,59.8145,118127.0
2017-03-30 11:15:00,65.87,65.92,65.86,65.9,166654.0,59.8236,59.869,59.8145,59.8508,166654.0
2017-03-30 11:20:00,65.9,65.91,65.84,65.87,88918.0,59.8508,59.8599,59.7963,59.8236,88918.0
2017-03-30 11:25:00,65.87,65.9,65.84,65.85,213136.0,59.8236,59.8508,59.7963,59.8054,213136.0
2017-03-30 11:30:00,65.86,65.91,65.84,65.87,102407.0,59.8145,59.8599,59.7963,59.8236,102407.0
2017-03-30 11:35:00,65.88,65.91,65.87,65.87,106330.0,59.8326,59.8599,59.8236,59.8236,106330.0
2017-03-30 11:40:00,65.87,65.89,65.76,65.78,208927.0,59.8236,59.8417,59.7237,59.7418,208927.0
2017-03-30 11:45:00,65.79,65.82,65.78,65.8,58071.0,59.7509,59.7781,59.7418,59.76,58071.0
2017-03-30 11:50:00,65.81,65.85,65.79,65.84,134402.0,59.7691,59.8054,59.7509,59.7963,134402.0
2017-03-30 11:55:00,65.84,65.84,65.78,65.79,72679.0,59.7963,59.7963,59.7418,59.7509,72679.0
2017-03-30 12:00:00,65.79,65.79,65.75,65.76,83538.0,59.7509,59.7509,59.7146,59.7237,83538.0
2017-03-30 12:05:00,65.75,65.82,65.74,65.82,85122.0,59.7146,59.7781,59.7055,59.7781,85122.0
2017-03-30 12:10:00,65.82,65.84,65.78,65.79,108095.0,59.7781,59.7963,59.7418,59.7509,108095.0
2017-03-30 12:15:00,65.8,65.86,65.79,65.86,77034.0,59.76,59.8145,59.7509,59.8145,77034.0
2017-03-30 12:20:00,65.86,65.87,65.79,65.8,67615.0,59.8145,59.8236,59.7509,59.76,67615.0
2017-03-30 12:25:00,65.8,65.84,65.79,65.8,112361.0,59.76,59.7963,59.7509,59.76,112361.0
2017-03-30 12:30:00,65.79,65.8,65.73,65.73,134190.0,59.7509,59.76,59.6964,59.6964,134190.0
2017-03-30 12:35:00,65.74,65.76,65.62,65.64,240917.0,59.7055,59.7237,59.5965,59.6147,240917.0
2017-03-30 12:40:00,65.64,65.68,65.61,65.65,145769.0,59.6147,59.651,59.5874,59.6238,145769.0
2017-03-30 12:45:00,65.64,65.68,65.63,65.67,74946.0,59.6147,59.651,59.6056,59.6419,74946.0
2017-03-30 12:50:00,65.67,65.69,65.64,65.67,66304.0,59.6419,59.6601,59.6147,59.6419,66304.0
2017-03-30 12:55:00,65.67,65.67,65.64,65.67,47517.0,59.6419,59.6419,59.6147,59.6419,47517.0
2017-03-30 13:00:00,65.67,65.71,65.65,65.68,79920.0,59.6419,59.6782,59.6238,59.651,79920.0
2017-03-30 13:05:00,65.67,65.73,65.67,65.73,82419.0,59.6419,59.6964,59.6419,59.6964,82419.0
2017-03-30 13:10:00,65.73,65.77,65.72,65.76,118946.0,59.6964,59.7327,59.6873,59.7237,118946.0
2017-03-30 13:15:00,65.76,65.76,65.68,65.69,113774.0,59.7237,59.7237,59.651,59.6601,113774.0
2017-03-30 13:20:00,65.69,65.75,65.67,65.75,93466.0,59.6601,59.7146,59.6419,59.7146,93466.0
2017-03-30 13:25:00,65.74,65.76,65.72,65.74,63158.0,59.7055,59.7237,59.6873,59.7055,63158.0
2017-03-30 13:30:00,65.75,65.75,65.72,65.75,53330.0,59.7146,59.7146,59.6873,59.7146,53330.0
2017-03-30 13:35:00,65.75,65.78,65.73,65.78,73766.0,59.7146,59.7418,59.6964,59.7418,73766.0
2017-03-30 13:40:00,65.77,65.81,65.76,65.77,86386.0,59.7327,59.7691,59.7237,59.7327,86386.0
2017-03-30 13:45:00,65.77,65.8,65.76,65.79,109214.0,59.7327,59.76,59.7237,59.7509,109214.0
2017-03-30 13:50:00,65.78,65.79,65.72,65.73,76988.0,59.7418,59.7509,59.6873,59.6964,76988.0
2017-03-30 13:55:00,65.73,65.73,65.7,65.73,96722.0,59.6964,59.6964,59.6692,59.6964,96722.0
2017-03-30 14:00:00,65.73,65.75,65.72,65.72,44375.0,59.6964,59.7146,59.6873,59.6873,44375.0
2017-03-30 14:05:00,65.73,65.75,65.71,65.74,44717.0,59.6964,59.7146,59.6782,59.7055,44717.0
2017-03-30 14:10:00,65.75,65.79,65.74,65.78,51469.0,59.7146,59.7509,59.7055,59.7418,51469.0
2017-03-30 14:15:00,65.78,65.81,65.78,65.79,74990.0,59.7418,59.7691,59.7418,59.7509,74990.0
2017-03-30 14:20:00,65.79,65.83,65.77,65.8,104396.0,59.7509,59.7872,59.7327,59.76,104396.0
2017-03-30 14:25:00,65.8,65.82,65.77,65.78,294397.0,59.76,59.7781,59.7327,59.7418,294397.0
2017-03-30 14:30:00,65.78,65.79,65.75,65.77,86260.0,59.7418,59.7509,59.7146,59.7327,86260.0
2017-03-30 14:35:00,65.78,65.78,65.73,65.76,113155.0,59.7418,59.7418,59.6964,59.7237,113155.0
2017-03-30 14:40:00,65.76,65.77,65.68,65.7,247108.0,59.7237,59.7327,59.651,59.6692,247108.0
2017-03-30 14:45:00,65.7,65.74,65.69,65.74,119712.0,59.6692,59.7055,59.6601,59.7055,119712.0
2017-03-30 14:50:00,65.74,65.75,65.68,65.69,457001.0,59.7055,59.7146,59.651,59.6601,457001.0
2017-03-30 14:55:00,65.69,65.73,65.66,65.69,147548.0,59.6601,59.6964,59.6328,59.6601,147548.0
2017-03-30 15:00:00,65.69,65.72,65.68,65.7,112601.0,59.6601,59.6873,59.651,59.6692,112601.0
2017-03-30 15:05:00,65.7,65.72,65.69,65.71,73163.0,59.6692,59.6873,59.6601,59.6782,73163.0
2017-03-30 15:10:00,65.72,65.72,65.66,65.67,82714.0,59.6873,59.6873,59.6328,59.6419,82714.0
2017-03-30 15:15:00,65.67,65.69,65.65,65.67,147084.0,59.6419,59.6601,59.6238,59.6419,147084.0
2017-03-30 15:20:00,65.67,65.7,65.65,65.67,175497.0,59.6419,59.6692,59.6238,59.6419,175497.0
2017-03-30 15:25:00,65.67,65.7,65.66,65.7,84518.0,59.6419,59.6692,59.6328,59.6692,84518.0
2017-03-30 15:30:00,65.69,65.75,65.68,65.75,232252.0,59.6601,59.7146,59.651,59.7146,232252.0
2017-03-30 15:35:00,65.74,65.75,65.69,65.7,127981.0,59.7055,59.7146,59.6601,59.6692,127981.0
2017-03-30 15:40:00,65.71,65.72,65.67,65.67,146956.0,59.6782,59.6873,59.6419,59.6419,146956.0
2017-03-30 15:45:00,65.67,65.69,65.64,65.67,226890.0,59.6419,59.6601,59.6147,59.6419,226890.0
2017-03-30 15:50:00,65.67,65.67,65.61,65.67,390467.0,59.6419,59.6419,59.5874,59.6419,390467.0
2017-03-30 15:55:00,65.66,65.79,65.66,65.71,1028194.0,59.6328,59.7509,59.6328,59.6782,1028194.0
2017-03-31 09:30:00,65.65,65.7,65.45,65.48,649268.0,59.6238,59.6692,59.4421,59.4694,649268.0
2017-03-31 09:35:00,65.47,65.6,65.45,65.59,166147.0,59.4603,59.5783,59.4421,59.5693,166147.0
2017-03-31 09:40:00,65.59,65.62,65.55,65.61,137338.0,59.5693,59.5965,59.5329,59.5874,137338.0
2017-03-31 09:45:00,65.62,65.64,65.58,65.64,159342.0,59.5965,59.6147,59.5602,59.6147,159342.0
2017-03-31 09:50:00,65.63,65.75,65.63,65.75,235503.0,59.6056,59.7146,59.6056,59.7146,235503.0
2017-03-31 09:55:00,65.75,65.75,65.65,65.66,235428.0,59.7146,59.7146,59.6238,59.6328,235428.0
2017-03-31 10:00:00,65.67,65.72,65.65,65.7,231043.0,59.6419,59.6873,59.6238,59.6692,231043.0
2017-03-31 10:05:00,65.7,65.75,65.69,65.73,197172.0,59.6692,59.7146,59.6601,59.6964,197172.0
2017-03-31 10:10:00,65.72,65.78,65.7,65.76,189133.0,59.6873,59.7418,59.6692,59.7237,189133.0
2017-03-31 10:15:00,65.76,65.78,65.75,65.75,129507.0,59.7237,59.7418,59.7146,59.7146,129507.0
2017-03-31 10:20:00,65.76,65.77,65.72,65.75,91889.0,59.7237,59.7327,59.6873,59.7146,91889.0
2017-03-31 10:25:00,65.75,65.76,65.67,65.69,122368.0,59.7146,59.7237,59.6419,59.6601,122368.0
2017-03-31 10:30:00,65.7,65.74,65.69,65.74,87572.0,59.6692,59.7055,59.6601,59.7055,87572.0
2017-03-31 10:35:00,65.75,65.81,65.74,65.8,143845.0,59.7146,59.7691,59.7055,59.76,143845.0
2017-03-31 10:40:00,65.8,65.8,65.75,65.75,91752.0,59.76,59.76,59.7146,59.7146,91752.0
2017-03-31 10:45:00,65.75,65.79,65.74,65.77,111800.0,59.7146,59.7509,59.7055,59.7327,111800.0
2017-03-31 10:50:00,65.78,65.79,65.74,65.79,188802.0,59.7418,59.7509,59.7055,59.7509,188802.0
2017-03-31 10:55:00,65.78,65.79,65.75,65.76,123856.0,59.7418,59.7509,59.7146,59.7237,123856.0
2017-03-31 11:00:00,65.76,65.8,65.75,65.77,105083.0,59.7237,59.76,59.7146,59.7327,105083.0
2017-03-31 11:05:00,65.78,65.87,65.76,65.86,96310.0,59.7418,59.8236,59.7237,59.8145,96310.0
2017-03-31 11:10:00,65.86,65.92,65.85,65.89,267992.0,59.8145,59.869,59.8054,59.8417,267992.0
2017-03-31 11:15:00,65.89,65.9,65.87,65.89,78798.0,59.8417,59.8508,59.8236,59.8417,78798.0
2017-03-31 11:20:00,65.89,65.9,65.88,65.9,103726.0,59.8417,59.8508,59.8326,59.8508,103726.0
2017-03-31 11:25:00,65.9,65.94,65.89,65.9,135905.0,59.8508,59.8871,59.8417,59.8508,135905.0
2017-03-31 11:30:00,65.89,65.94,65.87,65.94,124489.0,59.8417,59.8871,59.8236,59.8871,124489.0
2017-03-31 11:35:00,65.93,65.95,65.92,65.94,189632.0,59.8781,59.8962,59.869,59.8871,189632.0
2017-03-31 11:40:00,65.94,66.0,65.93,66.0,271453.0,59.8871,59.9416,59.8781,59.9416,271453.0
2017-03-31 11:45:00,66.0,66.0,65.96,66.0,289993.0,59.9416,59.9416,59.9053,59.9416,289993.0
2017-03-31 11:50:00,66.0,66.0,65.96,65.98,234852.0,59.9416,59.9416,59.9053,59.9235,234852.0
2017-03-31 11:55:00,65.98,65.98,65.96,65.96,126988.0,59.9235,59.9235,59.9053,59.9053,126988.0
2017-03-31 12:00:00,65.96,65.98,65.95,65.98,158658.0,59.9053,59.9235,59.8962,59.9235,158658.0
2017-03-31 12:05:00,65.98,66.0,65.97,65.98,164391.0,59.9235,59.9416,59.9144,59.9235,164391.0
2017-03-31 12:10:00,65.98,66.0,65.97,66.0,72379.0,59.9235,59.9416,59.9144,59.9416,72379.0
2017-03-31 12:15:00,66.0,66.04,65.99,66.03,319334.0,59.9416,59.978,59.9325,59.9689,319334.0
2017-03-31 12:20:00,66.03,66.05,66.02,66.05,102636.0,59.9689,59.987,59.9598,59.987,102636.0
2017-03-31 12:25:00,66.05,66.09,66.04,66.06,125106.0,59.987,60.0234,59.978,59.9961,125106.0
2017-03-31 12:30:00,66.07,66.08,66.04,66.05,147569.0,60.0052,60.0143,59.978,59.987,147569.0
2017-03-31 12:35:00,66.05,66.07,66.02,66.04,123584.0,59.987,60.0052,59.9598,59.978,123584.0
2017-03-31 12:40:00,66.03,66.08,66.03,66.06,84218.0,59.9689,60.0143,59.9689,59.9961,84218.0
2017-03-31 12:45:00,66.06,66.07,66.05,66.06,61210.0,59.9961,60.0052,59.987,59.9961,61210.0
2017-03-31 12:50:00,66.06,66.07,66.04,66.06,64585.0,59.9961,60.0052,59.978,59.9961,64585.0
2017-03-31 12:55:00,66.05,66.08,66.05,66.08,40043.0,59.987,60.0143,59.987,60.0143,40043.0
2017-03-31 13:00:00,66.08,66.1,66.07,66.08,139712.0,60.0143,60.0324,60.0052,60.0143,139712.0
2017-03-31 13:05:00,66.08,66.12,66.07,66.1,85709.0,60.0143,60.0506,60.0052,60.0324,85709.0
2017-03-31 13:10:00,66.1,66.13,66.09,66.09,159402.0,60.0324,60.0597,60.0234,60.0234,159402.0
2017-03-31 13:15:00,66.1,66.11,66.09,66.09,59832.0,60.0324,60.0415,60.0234,60.0234,59832.0
2017-03-31 13:20:00,66.1,66.12,66.09,66.11,88479.0,60.0324,60.0506,60.0234,60.0415,88479.0
2017-03-31 13:25:00,66.11,66.15,66.1,66.14,106039.0,60.0415,60.0779,60.0324,60.0688,106039.0
2017-03-31 13:30:00,66.15,66.19,66.13,66.14,180372.0,60.0779,60.1142,60.0597,60.0688,180372.0
2017-03-31 13:35:00,66.14,66.16,66.13,66.15,82421.0,60.0688,60.0869,60.0597,60.0779,82421.0
2017-03-31 13:40:00,66.14,66.17,66.14,66.15,195652.0,60.0688,60.096,60.0688,60.0779,195652.0
2017-03-31 13:45:00,66.14,66.18,66.12,66.16,132362.0,60.0688,60.1051,60.0506,60.0869,132362.0
2017-03-31 13:50:00,66.16,66.17,66.11,66.13,120046.0,60.0869,60.096,60.0415,60.0597,120046.0
2017-03-31 13:55:00,66.12,66.13,66.02,66.02,205363.0,60.0506,60.0597,59.9598,59.9598,205363.0
2017-03-31 14:00:00,66.02,66.02,65.95,65.97,161005.0,59.9598,59.9598,59.8962,59.9144,161005.0
2017-03-31 14:05:00,65.97,65.99,65.96,65.97,111168.0,59.9144,59.9325,59.9053,59.9144,111168.0
2017-03-31 14:10:00,65.97,65.97,65.87,65.91,196958.0,59.9144,59.9144,59.8236,59.8599,196958.0
2017-03-31 14:15:00,65.91,65.95,65.89,65.95,99654.0,59.8599,59.8962,59.8417,59.8962,99654.0
2017-03-31 14:20:00,65.95,65.96,65.92,65.95,99233.0,59.8962,59.9053,59.869,59.8962,99233.0
2017-03-31 14:25:00,65.95,65.98,65.93,65.97,143720.0,59.8962,59.9235,59.8781,59.9144,143720.0
2017-03-31 14:30:00,65.96,65.99,65.93,65.98,199815.0,59.9053,59.9325,59.8781,59.9235,199815.0
2017-03-31 14:35:00,65.98,66.03,65.96,66.01,301567.0,59.9235,59.9689,59.9053,59.9507,301567.0
2017-03-31 14:40:00,66.0,66.02,66.0,66.01,118416.0,59.9416,59.9598,59.9416,59.9507,118416.0
2017-03-31 14:45:00,66.01,66.02,65.98,66.0,127942.0,59.9507,59.9598,59.9235,59.9416,127942.0
2017-03-31 14:50:00,66.0,66.01,65.95,65.95,158215.0,59.9416,59.9507,59.8962,59.8962,158215.0
2017-03-31 14:55:00,65.95,65.96,65.91,65.91,147011.0,59.8962,59.9053,59.8599,59.8599,147011.0
2017-03-31 15:00:00,65.91,65.99,65.91,65.99,189502.0,59.8599,59.9325,59.8599,59.9325,189502.0
2017-03-31 15:05:00,65.99,66.01,65.97,66.01,89503.0,59.9325,59.9507,59.9144,59.9507,89503.0
2017-03-31 15:10:00,66.01,66.02,66.0,66.02,108670.0,59.9507,59.9598,59.9416,59.9598,108670.0
2017-03-31 15:15:00,66.02,66.04,66.0,66.01,165418.0,59.9598,59.978,59.9416,59.9507,165418.0
2017-03-31 15:20:00,66.02,66.03,66.01,66.03,206449.0,59.9598,59.9689,59.9507,59.9689,206449.0
2017-03-31 15:25:00,66.03,66.09,66.02,66.05,286971.0,59.9689,60.0234,59.9598,59.987,286971.0
2017-03-31 15:30:00,66.05,66.16,66.05,66.12,359919.0,59.987,60.0869,59.987,60.0506,359919.0
2017-03-31 15:35:00,66.11,66.13,66.06,66.09,273907.0,60.0415,60.0597,59.9961,60.0234,273907.0
2017-03-31 15:40:00,66.09,66.13,66.08,66.09,299931.0,60.0234,60.0597,60.0143,60.0234,299931.0
2017-03-31 15:45:00,66.1,66.1,65.99,66.01,345720.0,60.0324,60.0324,59.9325,59.9507,345720.0
2017-03-31 15:50:00,66.0,66.0,65.93,65.98,668055.0,59.9416,59.9416,59.8781,59.9235,668055.0
2017-03-31 15:55:00,65.98,66.03,65.85,65.87,2108146.0,59.9235,59.9689,59.8054,59.8236,2108146.0
2017-04-03 09:30:00,65.81,65.94,65.65,65.79,868225.0,59.7691,59.8871,59.6238,59.7509,868225.0
2017-04-03 09:35:00,65.79,65.84,65.69,65.74,437815.0,59.7509,59.7963,59.6601,59.7055,437815.0
2017-04-03 09:40:00,65.73,65.83,65.73,65.8,348574.0,59.6964,59.7872,59.6964,59.76,348574.0
2017-04-03 09:45:00,65.81,65.82,65.69,65.69,238572.0,59.7691,59.7781,59.6601,59.6601,238572.0
2017-04-03 09:50:00,65.69,65.74,65.66,65.67,204031.0,59.6601,59.7055,59.6328,59.6419,204031.0
2017-04-03 09:55:00,65.68,65.73,65.66,65.72,195464.0,59.651,59.6964,59.6328,59.6873,195464.0
2017-04-03 10:00:00,65.72,65.82,65.71,65.79,346509.0,59.6873,59.7781,59.6782,59.7509,346509.0
2017-04-03 10:05:00,65.78,65.78,65.64,65.71,318742.0,59.7418,59.7418,59.6147,59.6782,318742.0
2017-04-03 10:10:00,65.7,65.74,65.57,65.65,420193.0,59.6692,59.7055,59.5511,59.6238,420193.0
2017-04-03 10:15:00,65.65,65.73,65.63,65.7,154107.0,59.6238,59.6964,59.6056,59.6692,154107.0
2017-04-03 10:20:00,65.7,65.72,65.65,65.67,124850.0,59.6692,59.6873,59.6238,59.6419,124850.0
2017-04-03 10:25:00,65.67,65.77,65.66,65.69,255755.0,59.6419,59.7327,59.6328,59.6601,255755.0
2017-04-03 10:30:00,65.69,65.72,65.61,65.67,195237.0,59.6601,59.6873,59.5874,59.6419,195237.0
2017-04-03 10:35:00,65.66,65.69,65.61,65.65,173899.0,59.6328,59.6601,59.5874,59.6238,173899.0
2017-04-03 10:40:00,65.64,65.67,65.59,65.65,287406.0,59.6147,59.6419,59.5693,59.6238,287406.0
2017-04-03 10:45:00,65.65,65.69,65.59,65.6,178263.0,59.6238,59.6601,59.5693,59.5783,178263.0
2017-04-03 10:50:00,65.6,65.6,65.5,65.52,270022.0,59.5783,59.5783,59.4875,59.5057,270022.0
2017-04-03 10:55:00,65.52,65.52,65.4,65.41,241051.0,59.5057,59.5057,59.3967,59.4058,241051.0
2017-04-03 11:00:00,65.42,65.45,65.39,65.41,198480.0,59.4149,59.4421,59.3876,59.4058,198480.0
2017-04-03 11:05:00,65.41,65.41,65.2,65.25,424430.0,59.4058,59.4058,59.2151,59.2605,424430.0
2017-04-03 11:10:00,65.25,65.31,65.24,65.3,112630.0,59.2605,59.315,59.2514,59.3059,112630.0
2017-04-03 11:15:00,65.3,65.4,65.29,65.33,315233.0,59.3059,59.3967,59.2968,59.3331,315233.0
2017-04-03 11:20:00,65.33,65.46,65.31,65.45,297068.0,59.3331,59.4512,59.315,59.4421,297068.0
2017-04-03 11:25:00,65.45,65.45,65.35,65.38,164814.0,59.4421,59.4421,59.3513,59.3785,164814.0
2017-04-03 11:30:00,65.39,65.42,65.35,65.36,184567.0,59.3876,59.4149,59.3513,59.3604,184567.0
2017-04-03 11:35:00,65.36,65.41,65.32,65.38,170063.0,59.3604,59.4058,59.324,59.3785,170063.0
2017-04-03 11:40:00,65.39,65.45,65.37,65.44,113428.0,59.3876,59.4421,59.3695,59.433,113428.0
2017-04-03 11:45:00,65.43,65.44,65.31,65.34,260911.0,59.4239,59.433,59.315,59.3422,260911.0
2017-04-03 11:50:00,65.34,65.41,65.31,65.37,301942.0,59.3422,59.4058,59.315,59.3695,301942.0
2017-04-03 11:55:00,65.36,65.44,65.35,65.37,210229.0,59.3604,59.433,59.3513,59.3695,210229.0
2017-04-03 12:00:00,65.36,65.36,65.2,65.24,294468.0,59.3604,59.3604,59.2151,59.2514,294468.0
2017-04-03 12:05:00,65.23,65.26,65.19,65.24,192653.0,59.2423,59.2696,59.206,59.2514,192653.0
2017-04-03 12:10:00,65.24,65.32,65.24,65.28,144134.0,59.2514,59.324,59.2514,59.2877,144134.0
2017-04-03 12:15:00,65.28,65.36,65.26,65.3,144213.0,59.2877,59.3604,59.2696,59.3059,144213.0
2017-04-03 12:20:00,65.29,65.36,65.27,65.35,157130.0,59.2968,59.3604,59.2786,59.3513,157130.0
2017-04-03 12:25:00,65.34,65.4,65.33,65.36,125765.0,59.3422,59.3967,59.3331,59.3604,125765.0
2017-04-03 12:30:00,65.36,65.39,65.34,65.36,109904.0,59.3604,59.3876,59.3422,59.3604,109904.0
2017-04-03 12:35:00,65.36,65.41,65.36,65.39,109107.0,59.3604,59.4058,59.3604,59.3876,109107.0
2017-04-03 12:40:00,65.39,65.44,65.38,65.42,89450.0,59.3876,59.433,59.3785,59.4149,89450.0
2017-04-03 12:45:00,65.42,65.43,65.38,65.43,156022.0,59.4149,59.4239,59.3785,59.4239,156022.0
2017-04-03 12:50:00,65.42,65.43,65.39,65.41,78255.0,59.4149,59.4239,59.3876,59.4058,78255.0
2017-04-03 12:55:00,65.41,65.49,65.4,65.48,161844.0,59.4058,59.4784,59.3967,59.4694,161844.0
2017-04-03 13:00:00,65.49,65.5,65.45,65.47,144812.0,59.4784,59.4875,59.4421,59.4603,144812.0
2017-04-03 13:05:00,65.48,65.5,65.41,65.43,114621.0,59.4694,59.4875,59.4058,59.4239,114621.0
2017-04-03 13:10:00,65.44,65.51,65.43,65.47,139694.0,59.433,59.4966,59.4239,59.4603,139694.0
2017-04-03 13:15:00,65.47,65.48,65.43,65.44,90057.0,59.4603,59.4694,59.4239,59.433,90057.0
2017-04-03 13:20:00,65.43,65.43,65.36,65.41,124450.0,59.4239,59.4239,59.3604,59.4058,124450.0
2017-04-03 13:25:00,65.41,65.41,65.36,65.38,117199.0,59.4058,59.4058,59.3604,59.3785,117199.0
2017-04-03 13:30:00,65.37,65.39,65.33,65.33,203702.0,59.3695,59.3876,59.3331,59.3331,203702.0
2017-04-03 13:35:00,65.33,65.34,65.3,65.32,187392.0,59.3331,59.3422,59.3059,59.324,187392.0
2017-04-03 13:40:00,65.31,65.32,65.26,65.3,115390.0,59.315,59.324,59.2696,59.3059,115390.0
2017-04-03 13:45:00,65.3,65.37,65.28,65.35,97660.0,59.3059,59.3695,59.2877,59.3513,97660.0
2017-04-03 13:50:00,65.35,65.38,65.33,65.35,73414.0,59.3513,59.3785,59.3331,59.3513,73414.0
2017-04-03 13:55:00,65.35,65.42,65.34,65.41,96881.0,59.3513,59.4149,59.3422,59.4058,96881.0
2017-04-03 14:00:00,65.41,65.44,65.38,65.39,75780.0,59.4058,59.433,59.3785,59.3876,75780.0
2017-04-03 14:05:00,65.39,65.4,65.36,65.38,52087.0,59.3876,59.3967,59.3604,59.3785,52087.0
2017-04-03 14:10:00,65.39,65.4,65.34,65.38,68972.0,59.3876,59.3967,59.3422,59.3785,68972.0
2017-04-03 14:15:00,65.39,65.39,65.32,65.34,120411.0,59.3876,59.3876,59.324,59.3422,120411.0
2017-04-03 14:20:00,65.34,65.39,65.33,65.38,70180.0,59.3422,59.3876,59.3331,59.3785,70180.0
2017-04-03 14:25:00,65.38,65.48,65.37,65.47,154995.0,59.3785,59.4694,59.3695,59.4603,154995.0
2017-04-03 14:30:00,65.47,65.5,65.45,65.47,110658.0,59.4603,59.4875,59.4421,59.4603,110658.0
2017-04-03 14:35:00,65.47,65.5,65.45,65.45,74780.0,59.4603,59.4875,59.4421,59.4421,74780.0
2017-04-03 14:40:00,65.46,65.56,65.45,65.55,158578.0,59.4512,59.542,59.4421,59.5329,158578.0
2017-04-03 14:45:00,65.54,65.56,65.51,65.52,132583.0,59.5238,59.542,59.4966,59.5057,132583.0
2017-04-03 14:50:00,65.52,65.55,65.51,65.53,53792.0,59.5057,59.5329,59.4966,59.5148,53792.0
2017-04-03 14:55:00,65.53,65.56,65.49,65.5,106542.0,59.5148,59.542,59.4784,59.4875,106542.0
2017-04-03 15:00:00,65.5,65.52,65.49,65.52,268043.0,59.4875,59.5057,59.4784,59.5057,268043.0
2017-04-03 15:05:00,65.51,65.52,65.47,65.51,131331.0,59.4966,59.5057,59.4603,59.4966,131331.0
2017-04-03 15:10:00,65.51,65.64,65.51,65.6,186558.0,59.4966,59.6147,59.4966,59.5783,186558.0
2017-04-03 15:15:00,65.6,65.62,65.56,65.57,123093.0,59.5783,59.5965,59.542,59.5511,123093.0
2017-04-03 15:20:00,65.56,65.63,65.56,65.63,103783.0,59.542,59.6056,59.542,59.6056,103783.0
2017-04-03 15:25:00,65.63,65.64,65.58,65.59,106403.0,59.6056,59.6147,59.5602,59.5693,106403.0
2017-04-03 15:30:00,65.59,65.6,65.52,65.56,207208.0,59.5693,59.5783,59.5057,59.542,207208.0
2017-04-03 15:35:00,65.55,65.59,65.55,65.56,102351.0,59.5329,59.5693,59.5329,59.542,102351.0
2017-04-03 15:40:00,65.56,65.6,65.52,65.55,201781.0,59.542,59.5783,59.5057,59.5329,201781.0
2017-04-03 15:45:00,65.56,65.59,65.54,65.57,165718.0,59.542,59.5693,59.5238,59.5511,165718.0
2017-04-03 15:50:00,65.57,65.58,65.51,65.58,247217.0,59.5511,59.5602,59.4966,59.5602,247217.0
2017-04-03 15:55:00,65.58,65.6,65.51,65.55,1045975.0,59.5602,59.5783,59.4966,59.5329,1045975.0
2017-04-04 09:30:00,65.39,65.55,65.28,65.43,603462.0,59.3876,59.5329,59.2877,59.4239,603462.0
2017-04-04 09:35:00,65.44,65.63,65.43,65.55,443707.0,59.433,59.6056,59.4239,59.5329,443707.0
2017-04-04 09:40:00,65.54,65.66,65.51,65.63,290569.0,59.5238,59.6328,59.4966,59.6056,290569.0
2017-04-04 09:45:00,65.62,65.64,65.58,65.58,262975.0,59.5965,59.6147,59.5602,59.5602,262975.0
2017-04-04 09:50:00,65.58,65.59,65.48,65.5,179069.0,59.5602,59.5693,59.4694,59.4875,179069.0
2017-04-04 09:55:00,65.5,65.55,65.49,65.53,154351.0,59.4875,59.5329,59.4784,59.5148,154351.0
2017-04-04 10:00:00,65.53,65.6,65.47,65.51,243041.0,59.5148,59.5783,59.4603,59.4966,243041.0
2017-04-04 10:05:00,65.52,65.54,65.39,65.42,163942.0,59.5057,59.5238,59.3876,59.4149,163942.0
2017-04-04 10:10:00,65.43,65.48,65.39,65.45,137174.0,59.4239,59.4694,59.3876,59.4421,137174.0
2017-04-04 10:15:00,65.45,65.52,65.43,65.46,103856.0,59.4421,59.5057,59.4239,59.4512,103856.0
2017-04-04 10:20:00,65.46,65.54,65.46,65.52,94724.0,59.4512,59.5238,59.4512,59.5057,94724.0
2017-04-04 10:25:00,65.52,65.59,65.51,65.54,120848.0,59.5057,59.5693,59.4966,59.5238,120848.0
2017-04-04 10:30:00,65.55,65.64,65.55,65.61,183494.0,59.5329,59.6147,59.5329,59.5874,183494.0
2017-04-04 10:35:00,65.61,65.63,65.56,65.56,83567.0,59.5874,59.6056,59.542,59.542,83567.0
2017-04-04 10:40:00,65.57,65.63,65.54,65.56,173302.0,59.5511,59.6056,59.5238,59.542,173302.0
2017-04-04 10:45:00,65.57,65.57,65.48,65.5,122219.0,59.5511,59.5511,59.4694,59.4875,122219.0
2017-04-04 10:50:00,65.5,65.53,65.45,65.47,97962.0,59.4875,59.5148,59.4421,59.4603,97962.0
2017-04-04 10:55:00,65.47,65.54,65.44,65.51,114752.0,59.4603,59.5238,59.433,59.4966,114752.0
2017-04-04 11:00:00,65.52,65.59,65.49,65.59,96159.0,59.5057,59.5693,59.4784,59.5693,96159.0
2017-04-04 11:05:00,65.59,65.65,65.55,65.65,171275.0,59.5693,59.6238,59.5329,59.6238,171275.0
2017-04-04 11:10:00,65.65,65.66,65.62,65.63,73479.0,59.6238,59.6328,59.5965,59.6056,73479.0
2017-04-04 11:15:00,65.63,65.69,65.62,65.67,90398.0,59.6056,59.6601,59.5965,59.6419,90398.0
2017-04-04 11:20:00,65.66,65.71,65.64,65.7,144556.0,59.6328,59.6782,59.6147,59.6692,144556.0
2017-04-04 11:25:00,65.7,65.73,65.64,65.66,130972.0,59.6692,59.6964,59.6147,59.6328,130972.0
2017-04-04 11:30:00,65.66,65.71,65.64,65.7,151099.0,59.6328,59.6782,59.6147,59.6692,151099.0
2017-04-04 11:35:00,65.7,65.73,65.69,65.69,107531.0,59.6692,59.6964,59.6601,59.6601,107531.0
2017-04-04 11:40:00,65.69,65.73,65.68,65.69,77579.0,59.6601,59.6964,59.651,59.6601,77579.0
2017-04-04 11:45:00,65.68,65.75,65.68,65.73,103983.0,59.651,59.7146,59.651,59.6964,103983.0
2017-04-04 11:50:00,65.73,65.75,65.68,65.7,123044.0,59.6964,59.7146,59.651,59.6692,123044.0
2017-04-04 11:55:00,65.7,65.71,65.65,65.66,95776.0,59.6692,59.6782,59.6238,59.6328,95776.0
2017-04-04 12:00:00,65.65,65.66,65.59,65.65,144101.0,59.6238,59.6328,59.5693,59.6238,144101.0
2017-04-04 12:05:00,65.65,65.67,65.62,65.64,77604.0,59.6238,59.6419,59.5965,59.6147,77604.0
2017-04-04 12:10:00,65.64,65.67,65.62,65.65,88736.0,59.6147,59.6419,59.5965,59.6238,88736.0
2017-04-04 12:15:00,65.64,65.65,65.59,65.62,139226.0,59.6147,59.6238,59.5693,59.5965,139226.0
2017-04-04 12:20:00,65.62,65.63,65.59,65.61,105094.0,59.5965,59.6056,59.5693,59.5874,105094.0
2017-04-04 12:25:00,65.61,65.66,65.6,65.64,47739.0,59.5874,59.6328,59.5783,59.6147,47739.0
2017-04-04 12:30:00,65.64,65.64,65.6,65.62,85134.0,59.6147,59.6147,59.5783,59.5965,85134.0
2017-04-04 12:35:00,65.62,65.65,65.6,65.65,66640.0,59.5965,59.6238,59.5783,59.6238,66640.0
2017-04-04 12:40:00,65.65,65.65,65.62,65.63,61053.0,59.6238,59.6238,59.5965,59.6056,61053.0
2017-04-04 12:45:00,65.63,65.65,65.59,65.61,52072.0,59.6056,59.6238,59.5693,59.5874,52072.0
2017-04-04 12:50:00,65.61,65.64,65.57,65.61,84948.0,59.5874,59.6147,59.5511,59.5874,84948.0
2017-04-04 12:55:00,65.6,65.6,65.53,65.55,95298.0,59.5783,59.5783,59.5148,59.5329,95298.0
2017-04-04 13:00:00,65.55,65.56,65.5,65.52,93727.0,59.5329,59.542,59.4875,59.5057,93727.0
2017-04-04 13:05:00,65.53,65.57,65.51,65.57,71885.0,59.5148,59.5511,59.4966,59.5511,71885.0
2017-04-04 13:10:00,65.57,65.6,65.56,65.6,60516.0,59.5511,59.5783,59.542,59.5783,60516.0
2017-04-04 13:15:00,65.59,65.63,65.59,65.6,95945.0,59.5693,59.6056,59.5693,59.5783,95945.0
2017-04-04 13:20:00,65.61,65.62,65.58,65.59,40468.0,59.5874,59.5965,59.5602,59.5693,40468.0
2017-04-04 13:25:00,65.59,65.59,65.53,65.53,97704.0,59.5693,59.5693,59.5148,59.5148,97704.0
2017-04-04 13:30:00,65.53,65.57,65.52,65.56,129315.0,59.5148,59.5511,59.5057,59.542,129315.0
2017-04-04 13:35:00,65.56,65.61,65.56,65.59,77969.0,59.542,59.5874,59.542,59.5693,77969.0
2017-04-04 13:40:00,65.58,65.61,65.57,65.58,42731.0,59.5602,59.5874,59.5511,59.5602,42731.0
2017-04-04 13:45:00,65.59,65.6,65.57,65.58,42189.0,59.5693,59.5783,59.5511,59.5602,42189.0
2017-04-04 13:50:00,65.58,65.6,65.56,65.59,44500.0,59.5602,59.5783,59.542,59.5693,44500.0
2017-04-04 13:55:00,65.59,65.61,65.58,65.59,47673.0,59.5693,59.5874,59.5602,59.5693,47673.0
2017-04-04 14:00:00,65.59,65.64,65.59,65.63,73754.0,59.5693,59.6147,59.5693,59.6056,73754.0
2017-04-04 14:05:00,65.63,65.66,65.61,65.65,74109.0,59.6056,59.6328,59.5874,59.6238,74109.0
2017-04-04 14:10:00,65.65,65.67,65.63,65.67,77292.0,59.6238,59.6419,59.6056,59.6419,77292.0
2017-04-04 14:15:00,65.67,65.7,65.66,65.69,99083.0,59.6419,59.6692,59.6328,59.6601,99083.0
2017-04-04 14:20:00,65.69,65.74,65.67,65.72,135420.0,59.6601,59.7055,59.6419,59.6873,135420.0
2017-04-04 14:25:00,65.72,65.75,65.72,65.75,103824.0,59.6873,59.7146,59.6873,59.7146,103824.0
2017-04-04 14:30:00,65.74,65.78,65.73,65.76,122614.0,59.7055,59.7418,59.6964,59.7237,122614.0
2017-04-04 14:35:00,65.77,65.77,65.71,65.74,93651.0,59.7327,59.7327,59.6782,59.7055,93651.0
2017-04-04 14:40:00,65.74,65.78,65.73,65.78,73250.0,59.7055,59.7418,59.6964,59.7418,73250.0
2017-04-04 14:45:00,65.77,65.79,65.74,65.78,123831.0,59.7327,59.7509,59.7055,59.7418,123831.0
2017-04-04 14:50:00,65.78,65.81,65.76,65.8,218281.0,59.7418,59.7691,59.7237,59.76,218281.0
2017-04-04 14:55:00,65.8,65.8,65.72,65.73,148040.0,59.76,59.76,59.6873,59.6964,148040.0
2017-04-04 15:00:00,65.72,65.75,65.72,65.74,87691.0,59.6873,59.7146,59.6873,59.7055,87691.0
2017-04-04 15:05:00,65.74,65.74,65.69,65.71,110650.0,59.7055,59.7055,59.6601,59.6782,110650.0
2017-04-04 15:10:00,65.71,65.76,65.7,65.74,139839.0,59.6782,59.7237,59.6692,59.7055,139839.0
2017-04-04 15:15:00,65.74,65.75,65.69,65.7,137576.0,59.7055,59.7146,59.6601,59.6692,137576.0
2017-04-04 15:20:00,65.7,65.72,65.68,65.72,145390.0,59.6692,59.6873,59.651,59.6873,145390.0
2017-04-04 15:25:00,65.72,65.73,65.69,65.7,91517.0,59.6873,59.6964,59.6601,59.6692,91517.0
2017-04-04 15:30:00,65.7,65.79,65.69,65.75,140524.0,59.6692,59.7509,59.6601,59.7146,140524.0
2017-04-04 15:35:00,65.76,65.79,65.75,65.78,160033.0,59.7237,59.7509,59.7146,59.7418,160033.0
2017-04-04 15:40:00,65.78,65.8,65.76,65.79,104449.0,59.7418,59.76,59.7237,59.7509,104449.0
2017-04-04 15:45:00,65.79,65.79,65.74,65.78,191471.0,59.7509,59.7509,59.7055,59.7418,191471.0
2017-04-04 15:50:00,65.78,65.79,65.71,65.71,266828.0,59.7418,59.7509,59.6782,59.6782,266828.0
2017-04-04 15:55:00,65.72,65.78,65.71,65.73,652359.0,59.6873,59.7418,59.6782,59.6964,652359.0
2017-04-05 09:30:00,65.87,66.3,65.76,65.79,666885.0,59.8236,60.2141,59.7237,59.7509,666885.0
2017-04-05 09:35:00,65.78,65.84,65.76,65.81,236513.0,59.7418,59.7963,59.7237,59.7691,236513.0
2017-04-05 09:40:00,65.81,65.95,65.81,65.89,256743.0,59.7691,59.8962,59.7691,59.8417,256743.0
2017-04-05 09:45:00,65.89,65.98,65.86,65.95,193282.0,59.8417,59.9235,59.8145,59.8962,193282.0
2017-04-05 09:50:00,65.96,66.02,65.95,65.97,241410.0,59.9053,59.9598,59.8962,59.9144,241410.0
2017-04-05 09:55:00,65.98,66.02,65.97,66.01,104648.0,59.9235,59.9598,59.9144,59.9507,104648.0
2017-04-05 10:00:00,66.02,66.12,65.96,66.12,395516.0,59.9598,60.0506,59.9053,60.0506,395516.0
2017-04-05 10:05:00,66.12,66.14,65.99,66.02,260061.0,60.0506,60.0688,59.9325,59.9598,260061.0
2017-04-05 10:10:00,66.03,66.06,66.01,66.03,155604.0,59.9689,59.9961,59.9507,59.9689,155604.0
2017-04-05 10:15:00,66.03,66.1,66.03,66.05,149545.0,59.9689,60.0324,59.9689,59.987,149545.0
2017-04-05 10:20:00,66.06,66.13,66.05,66.08,185647.0,59.9961,60.0597,59.987,60.0143,185647.0
2017-04-05 10:25:00,66.07,66.12,66.07,66.12,125150.0,60.0052,60.0506,60.0052,60.0506,125150.0
2017-04-05 10:30:00,66.12,66.17,66.08,66.09,229120.0,60.0506,60.096,60.0143,60.0234,229120.0
2017-04-05 10:35:00,66.08,66.12,66.06,66.11,142357.0,60.0143,60.0506,59.9961,60.0415,142357.0
2017-04-05 10:40:00,66.1,66.19,66.1,66.19,199390.0,60.0324,60.1142,60.0324,60.1142,199390.0
2017-04-05 10:45:00,66.19,66.25,66.18,66.24,305698.0,60.1142,60.1687,60.1051,60.1596,305698.0
2017-04-05 10:50:00,66.23,66.28,66.21,66.28,211781.0,60.1505,60.1959,60.1323,60.1959,211781.0
2017-04-05 10:55:00,66.28,66.28,66.23,66.25,178559.0,60.1959,60.1959,60.1505,60.1687,178559.0
2017-04-05 11:00:00,66.26,66.35,66.25,66.35,381006.0,60.1778,60.2595,60.1687,60.2595,381006.0
2017-04-05 11:05:00,66.34,66.35,66.27,66.3,213399.0,60.2504,60.2595,60.1868,60.2141,213399.0
2017-04-05 11:10:00,66.29,66.3,66.27,66.28,198126.0,60.205,60.2141,60.1868,60.1959,198126.0
2017-04-05 11:15:00,66.28,66.32,66.27,66.31,138444.0,60.1959,60.2323,60.1868,60.2232,138444.0
2017-04-05 11:20:00,66.3,66.31,66.21,66.24,249485.0,60.2141,60.2232,60.1323,60.1596,249485.0
2017-04-05 11:25:00,66.23,66.26,66.17,66.2,218825.0,60.1505,60.1778,60.096,60.1233,218825.0
2017-04-05 11:30:00,66.19,66.25,66.15,66.2,181764.0,60.1142,60.1687,60.0779,60.1233,181764.0
2017-04-05 11:35:00,66.2,66.2,66.14,66.2,148527.0,60.1233,60.1233,60.0688,60.1233,148527.0
2017-04-05 11:40:00,66.2,66.23,66.18,66.2,156333.0,60.1233,60.1505,60.1051,60.1233,156333.0
2017-04-05 11:45:00,66.2,66.22,66.16,66.19,124922.0,60.1233,60.1414,60.0869,60.1142,124922.0
2017-04-05 11:50:00,66.18,66.2,66.15,66.18,129000.0,60.1051,60.1233,60.0779,60.1051,129000.0
2017-04-05 11:55:00,66.19,66.21,66.13,66.13,129958.0,60.1142,60.1323,60.0597,60.0597,129958.0
2017-04-05 12:00:00,66.13,66.17,66.11,66.17,101331.0,60.0597,60.096,60.0415,60.096,101331.0
2017-04-05 12:05:00,66.17,66.2,66.15,66.17,78447.0,60.096,60.1233,60.0779,60.096,78447.0
2017-04-05 12:10:00,66.16,66.17,66.13,66.14,74051.0,60.0869,60.096,60.0597,60.0688,74051.0
2017-04-05 12:15:00,66.14,66.16,66.13,66.16,111351.0,60.0688,60.0869,60.0597,60.0869,111351.0
2017-04-05 12:20:00,66.15,66.21,66.15,66.19,148477.0,60.0779,60.1323,60.0779,60.1142,148477.0
2017-04-05 12:25:00,66.18,66.19,66.16,66.17,121261.0,60.1051,60.1142,60.0869,60.096,121261.0
2017-04-05 12:30:00,66.17,66.18,66.13,66.16,96773.0,60.096,60.1051,60.0597,60.0869,96773.0
2017-04-05 12:35:00,66.16,66.16,66.12,66.14,103438.0,60.0869,60.0869,60.0506,60.0688,103438.0
2017-04-05 12:40:00,66.15,66.15,66.13,66.15,129746.0,60.0779,60.0779,60.0597,60.0779,129746.0
2017-04-05 12:45:00,66.15,66.16,66.13,66.16,102125.0,60.0779,60.0869,60.0597,60.0869,102125.0
2017-04-05 12:50:00,66.16,66.22,66.15,66.19,160781.0,60.0869,60.1414,60.0779,60.1142,160781.0
2017-04-05 12:55:00,66.19,66.2,66.12,66.14,122675.0,60.1142,60.1233,60.0506,60.0688,122675.0
2017-04-05 13:00:00,66.14,66.18,66.14,66.14,243980.0,60.0688,60.1051,60.0688,60.0688,243980.0
2017-04-05 13:05:00,66.15,66.15,66.11,66.13,131997.0,60.0779,60.0779,60.0415,60.0597,131997.0
2017-04-05 13:10:00,66.14,66.16,66.12,66.14,216705.0,60.0688,60.0869,60.0506,60.0688,216705.0
2017-04-05 13:15:00,66.14,66.17,66.12,66.12,278721.0,60.0688,60.096,60.0506,60.0506,278721.0
2017-04-05 13:20:00,66.12,66.13,66.09,66.12,130519.0,60.0506,60.0597,60.0234,60.0506,130519.0
2017-04-05 13:25:00,66.12,66.15,66.09,66.11,131896.0,60.0506,60.0779,60.0234,60.0415,131896.0
2017-04-05 13:30:00,66.11,66.13,66.07,66.12,193375.0,60.0415,60.0597,60.0052,60.0506,193375.0
2017-04-05 13:35:00,66.12,66.17,66.11,66.16,123721.0,60.0506,60.096,60.0415,60.0869,123721.0
2017-04-05 13:40:00,66.16,66.16,66.09,66.1,175110.0,60.0869,60.0869,60.0234,60.0324,175110.0
2017-04-05 13:45:00,66.1,66.13,66.09,66.12,128454.0,60.0324,60.0597,60.0234,60.0506,128454.0
2017-04-05 13:50:00,66.13,66.19,66.12,66.17,110057.0,60.0597,60.1142,60.0506,60.096,110057.0
2017-04-05 13:55:00,66.17,66.22,66.17,66.19,197322.0,60.096,60.1414,60.096,60.1142,197322.0
2017-04-05 14:00:00,66.19,66.19,66.05,66.17,355500.0,60.1142,60.1142,59.987,60.096,355500.0
2017-04-05 14:05:00,66.17,66.28,66.16,66.23,274217.0,60.096,60.1959,60.0869,60.1505,274217.0
2017-04-05 14:10:00,66.23,66.29,66.21,66.27,335134.0,60.1505,60.205,60.1323,60.1868,335134.0
2017-04-05 14:15:00,66.26,66.3,66.25,66.28,157738.0,60.1778,60.2141,60.1687,60.1959,157738.0
2017-04-05 14:20:00,66.29,66.31,66.28,66.3,354920.0,60.205,60.2232,60.1959,60.2141,354920.0
2017-04-05 14:25:00,66.3,66.35,66.3,66.34,213240.0,60.2141,60.2595,60.2141,60.2504,213240.0
2017-04-05 14:30:00,66.34,66.35,66.29,66.31,277989.0,60.2504,60.2595,60.205,60.2232,277989.0
2017-04-05 14:35:00,66.31,66.34,66.26,66.26,264710.0,60.2232,60.2504,60.1778,60.1778,264710.0
2017-04-05 14:40:00,66.26,66.29,66.22,66.26,170263.0,60.1778,60.205,60.1414,60.1778,170263.0
2017-04-05 14:45:00,66.27,66.27,66.14,66.15,214058.0,60.1868,60.1868,60.0688,60.0779,214058.0
2017-04-05 14:50:00,66.16,66.17,65.97,66.01,446612.0,60.0869,60.096,59.9144,59.9507,446612.0
2017-04-05 14:55:00,66.01,66.03,65.97,65.98,140489.0,59.9507,59.9689,59.9144,59.9235,140489.0
2017-04-05 15:00:00,65.97,66.07,65.96,66.05,155652.0,59.9144,60.0052,59.9053,59.987,155652.0
2017-04-05 15:05:00,66.05,66.07,66.01,66.03,149478.0,59.987,60.0052,59.9507,59.9689,149478.0
2017-04-05 15:10:00,66.03,66.04,65.92,65.93,381783.0,59.9689,59.978,59.869,59.8781,381783.0
2017-04-05 15:15:00,65.94,65.98,65.9,65.98,298119.0,59.8871,59.9235,59.8508,59.9235,298119.0
2017-04-05 15:20:00,65.98,65.99,65.76,65.8,504965.0,59.9235,59.9325,59.7237,59.76,504965.0
2017-04-05 15:25:00,65.79,65.8,65.66,65.77,406455.0,59.7509,59.76,59.6328,59.7327,406455.0
2017-04-05 15:30:00,65.77,65.78,65.44,65.53,606819.0,59.7327,59.7418,59.433,59.5148,606819.0
2017-04-05 15:35:00,65.53,65.72,65.51,65.65,377097.0,59.5148,59.6873,59.4966,59.6238,377097.0
2017-04-05 15:40:00,65.65,65.72,65.63,65.69,263420.0,59.6238,59.6873,59.6056,59.6601,263420.0
2017-04-05 15:45:00,65.68,65.73,65.52,65.54,429356.0,59.651,59.6964,59.5057,59.5238,429356.0
2017-04-05 15:50:00,65.54,65.71,65.51,65.68,593974.0,59.5238,59.6782,59.4966,59.651,593974.0
2017-04-05 15:55:00,65.68,65.69,65.52,65.56,860100.0,59.651,59.6601,59.5057,59.542,860100.0
2017-04-06 09:30:00,65.6,65.68,65.5,65.62,659717.0,59.5783,59.651,59.4875,59.5965,659717.0
2017-04-06 09:35:00,65.62,65.75,65.6,65.73,512149.0,59.5965,59.7146,59.5783,59.6964,512149.0
2017-04-06 09:40:00,65.73,65.79,65.6,65.62,431231.0,59.6964,59.7509,59.5783,59.5965,431231.0
2017-04-06 09:45:00,65.62,65.65,65.48,65.48,368842.0,59.5965,59.6238,59.4694,59.4694,368842.0
2017-04-06 09:50:00,65.49,65.73,65.49,65.72,373507.0,59.4784,59.6964,59.4784,59.6873,373507.0
2017-04-06 09:55:00,65.72,65.83,65.72,65.8,257715.0,59.6873,59.7872,59.6873,59.76,257715.0
2017-04-06 10:00:00,65.8,65.84,65.66,65.73,263060.0,59.76,59.7963,59.6328,59.6964,263060.0
2017-04-06 10:05:00,65.72,65.79,65.67,65.68,142950.0,59.6873,59.7509,59.6419,59.651,142950.0
2017-04-06 10:10:00,65.69,65.74,65.56,65.63,263635.0,59.6601,59.7055,59.542,59.6056,263635.0
2017-04-06 10:15:00,65.64,65.72,65.59,65.66,239444.0,59.6147,59.6873,59.5693,59.6328,239444.0
2017-04-06 10:20:00,65.66,65.75,65.63,65.71,178757.0,59.6328,59.7146,59.6056,59.6782,178757.0
2017-04-06 10:25:00,65.71,65.83,65.68,65.79,178982.0,59.6782,59.7872,59.651,59.7509,178982.0
2017-04-06 10:30:00,65.8,65.89,65.79,65.86,246545.0,59.76,59.8417,59.7509,59.8145,246545.0
2017-04-06 10:35:00,65.85,65.93,65.85,65.91,245574.0,59.8054,59.8781,59.8054,59.8599,245574.0
2017-04-06 10:40:00,65.92,65.95,65.8,65.94,647664.0,59.869,59.8962,59.76,59.8871,647664.0
2017-04-06 10:45:00,65.93,65.97,65.91,65.92,161823.0,59.8781,59.9144,59.8599,59.869,161823.0
2017-04-06 10:50:00,65.93,65.98,65.91,65.92,184786.0,59.8781,59.9235,59.8599,59.869,184786.0
2017-04-06 10:55:00,65.93,65.97,65.9,65.93,245792.0,59.8781,59.9144,59.8508,59.8781,245792.0
2017-04-06 11:00:00,65.93,66.0,65.92,65.98,235397.0,59.8781,59.9416,59.869,59.9235,235397.0
2017-04-06 11:05:00,65.96,66.0,65.96,65.98,193812.0,59.9053,59.9416,59.9053,59.9235,193812.0
2017-04-06 11:10:00,65.98,66.06,65.98,66.03,161084.0,59.9235,59.9961,59.9235,59.9689,161084.0
2017-04-06 11:15:00,66.03,66.03,65.93,65.96,109086.0,59.9689,59.9689,59.8781,59.9053,109086.0
2017-04-06 11:20:00,65.95,66.05,65.93,66.02,195764.0,59.8962,59.987,59.8781,59.9598,195764.0
2017-04-06 11:25:00,66.02,66.04,65.99,66.03,125179.0,59.9598,59.978,59.9325,59.9689,125179.0
2017-04-06 11:30:00,66.03,66.04,65.98,65.99,113037.0,59.9689,59.978,59.9235,59.9325,113037.0
2017-04-06 11:35:00,66.0,66.02,65.94,65.96,145559.0,59.9416,59.9598,59.8871,59.9053,145559.0
2017-04-06 11:40:00,65.96,65.98,65.93,65.95,190171.0,59.9053,59.9235,59.8781,59.8962,190171.0
2017-04-06 11:45:00,65.94,65.96,65.87,65.89,126181.0,59.8871,59.9053,59.8236,59.8417,126181.0
2017-04-06 11:50:00,65.88,65.89,65.84,65.87,126236.0,59.8326,59.8417,59.7963,59.8236,126236.0
2017-04-06 11:55:00,65.87,65.93,65.85,65.92,91018.0,59.8236,59.8781,59.8054,59.869,91018.0
2017-04-06 12:00:00,65.92,65.95,65.9,65.9,94260.0,59.869,59.8962,59.8508,59.8508,94260.0
2017-04-06 12:05:00,65.9,65.92,65.83,65.84,151485.0,59.8508,59.869,59.7872,59.7963,151485.0
2017-04-06 12:10:00,65.84,65.86,65.8,65.81,75344.0,59.7963,59.8145,59.76,59.7691,75344.0
2017-04-06 12:15:00,65.81,65.83,65.75,65.77,173389.0,59.7691,59.7872,59.7146,59.7327,173389.0
2017-04-06 12:20:00,65.77,65.82,65.77,65.81,53715.0,59.7327,59.7781,59.7327,59.7691,53715.0
2017-04-06 12:25:00,65.81,65.83,65.78,65.82,85889.0,59.7691,59.7872,59.7418,59.7781,85889.0
2017-04-06 12:30:00,65.82,65.86,65.8,65.8,86184.0,59.7781,59.8145,59.76,59.76,86184.0
2017-04-06 12:35:00,65.8,65.81,65.71,65.71,143690.0,59.76,59.7691,59.6782,59.6782,143690.0
2017-04-06 12:40:00,65.72,65.73,65.67,65.71,63887.0,59.6873,59.6964,59.6419,59.6782,63887.0
2017-04-06 12:45:00,65.71,65.76,65.7,65.75,71427.0,59.6782,59.7237,59.6692,59.7146,71427.0
2017-04-06 12:50:00,65.75,65.75,65.69,65.72,52928.0,59.7146,59.7146,59.6601,59.6873,52928.0
2017-04-06 12:55:00,65.72,65.75,65.7,65.73,58193.0,59.6873,59.7146,59.6692,59.6964,58193.0
2017-04-06 13:00:00,65.73,65.73,65.71,65.71,27314.0,59.6964,59.6964,59.6782,59.6782,27314.0
2017-04-06 13:05:00,65.71,65.79,65.7,65.78,122448.0,59.6782,59.7509,59.6692,59.7418,122448.0
2017-04-06 13:10:00,65.78,65.79,65.75,65.78,76433.0,59.7418,59.7509,59.7146,59.7418,76433.0
2017-04-06 13:15:00,65.78,65.8,65.77,65.8,76851.0,59.7418,59.76,59.7327,59.76,76851.0
2017-04-06 13:20:00,65.8,65.82,65.77,65.8,60088.0,59.76,59.7781,59.7327,59.76,60088.0
2017-04-06 13:25:00,65.8,65.85,65.79,65.81,87304.0,59.76,59.8054,59.7509,59.7691,87304.0
2017-04-06 13:30:00,65.81,65.86,65.8,65.86,76249.0,59.7691,59.8145,59.76,59.8145,76249.0
2017-04-06 13:35:00,65.85,65.87,65.82,65.82,60522.0,59.8054,59.8236,59.7781,59.7781,60522.0
2017-04-06 13:40:00,65.83,65.85,65.8,65.81,100853.0,59.7872,59.8054,59.76,59.7691,100853.0
2017-04-06 13:45:00,65.81,65.83,65.79,65.8,57462.0,59.7691,59.7872,59.7509,59.76,57462.0
2017-04-06 13:50:00,65.8,65.83,65.79,65.79,67854.0,59.76,59.7872,59.7509,59.7509,67854.0
2017-04-06 13:55:00,65.78,65.79,65.7,65.7,89363.0,59.7418,59.7509,59.6692,59.6692,89363.0
2017-04-06 14:00:00,65.7,65.74,65.7,65.7,92386.0,59.6692,59.7055,59.6692,59.6692,92386.0
2017-04-06 14:05:00,65.71,65.71,65.66,65.67,130586.0,59.6782,59.6782,59.6328,59.6419,130586.0
2017-04-06 14:10:00,65.67,65.68,65.63,65.66,90130.0,59.6419,59.651,59.6056,59.6328,90130.0
2017-04-06 14:15:00,65.65,65.66,65.64,65.65,212247.0,59.6238,59.6328,59.6147,59.6238,212247.0
2017-04-06 14:20:00,65.64,65.67,65.63,65.66,82131.0,59.6147,59.6419,59.6056,59.6328,82131.0
2017-04-06 14:25:00,65.66,65.66,65.6,65.65,164082.0,59.6328,59.6328,59.5783,59.6238,164082.0
2017-04-06 14:30:00,65.64,65.66,65.62,65.66,70667.0,59.6147,59.6328,59.5965,59.6328,70667.0
2017-04-06 14:35:00,65.65,65.69,65.64,65.67,102340.0,59.6238,59.6601,59.6147,59.6419,102340.0
2017-04-06 14:40:00,65.68,65.69,65.65,65.69,101373.0,59.651,59.6601,59.6238,59.6601,101373.0
2017-04-06 14:45:00,65.69,65.69,65.52,65.54,183521.0,59.6601,59.6601,59.5057,59.5238,183521.0
2017-04-06 14:50:00,65.54,65.59,65.51,65.55,189580.0,59.5238,59.5693,59.4966,59.5329,189580.0
2017-04-06 14:55:00,65.55,65.58,65.48,65.53,273153.0,59.5329,59.5602,59.4694,59.5148,273153.0
2017-04-06 15:00:00,65.53,65.62,65.53,65.6,133437.0,59.5148,59.5965,59.5148,59.5783,133437.0
2017-04-06 15:05:00,65.61,65.7,65.6,65.69,185044.0,59.5874,59.6692,59.5783,59.6601,185044.0
2017-04-06 15:10:00,65.68,65.73,65.66,65.72,133560.0,59.651,59.6964,59.6328,59.6873,133560.0
2017-04-06 15:15:00,65.72,65.72,65.68,65.71,105541.0,59.6873,59.6873,59.651,59.6782,105541.0
2017-04-06 15:20:00,65.71,65.71,65.65,65.67,138879.0,59.6782,59.6782,59.6238,59.6419,138879.0
2017-04-06 15:25:00,65.66,65.75,65.66,65.68,184954.0,59.6328,59.7146,59.6328,59.651,184954.0
2017-04-06 15:30:00,65.68,65.71,65.66,65.67,232059.0,59.651,59.6782,59.6328,59.6419,232059.0
2017-04-06 15:35:00,65.67,65.76,65.67,65.75,194490.0,59.6419,59.7237,59.6419,59.7146,194490.0
2017-04-06 15:40:00,65.75,65.77,65.7,65.7,243529.0,59.7146,59.7327,59.6692,59.6692,243529.0
2017-04-06 15:45:00,65.7,65.71,65.62,65.69,413317.0,59.6692,59.6782,59.5965,59.6601,413317.0
2017-04-06 15:50:00,65.69,65.7,65.58,65.59,571341.0,59.6601,59.6692,59.5602,59.5693,571341.0
2017-04-06 15:55:00,65.59,65.74,65.59,65.73,1088453.0,59.5693,59.7055,59.5693,59.6964,1088453.0
2017-04-07 09:30:00,65.85,65.88,65.61,65.66,494047.0,59.8054,59.8326,59.5874,59.6328,494047.0
2017-04-07 09:35:00,65.66,65.89,65.63,65.79,205632.0,59.6328,59.8417,59.6056,59.7509,205632.0
2017-04-07 09:40:00,65.8,65.82,65.72,65.78,156305.0,59.76,59.7781,59.6873,59.7418,156305.0
2017-04-07 09:45:00,65.78,65.79,65.66,65.7,191827.0,59.7418,59.7509,59.6328,59.6692,191827.0
2017-04-07 09:50:00,65.69,65.73,65.54,65.55,404070.0,59.6601,59.6964,59.5238,59.5329,404070.0
2017-04-07 09:55:00,65.55,65.6,65.47,65.49,171985.0,59.5329,59.5783,59.4603,59.4784,171985.0
2017-04-07 10:00:00,65.5,65.58,65.44,65.57,193596.0,59.4875,59.5602,59.433,59.5511,193596.0
2017-04-07 10:05:00,65.56,65.65,65.56,65.65,141872.0,59.542,59.6238,59.542,59.6238,141872.0
2017-04-07 10:10:00,65.65,65.74,65.62,65.7,160746.0,59.6238,59.7055,59.5965,59.6692,160746.0
2017-04-07 10:15:00,65.71,65.71,65.64,65.67,105183.0,59.6782,59.6782,59.6147,59.6419,105183.0
2017-04-07 10:20:00,65.67,65.7,65.61,65.68,133061.0,59.6419,59.6692,59.5874,59.651,133061.0
2017-04-07 10:25:00,65.67,65.75,65.67,65.75,148896.0,59.6419,59.7146,59.6419,59.7146,148896.0
2017-04-07 10:30:00,65.75,65.77,65.69,65.76,108835.0,59.7146,59.7327,59.6601,59.7237,108835.0
2017-04-07 10:35:00,65.76,65.85,65.74,65.83,107896.0,59.7237,59.8054,59.7055,59.7872,107896.0
2017-04-07 10:40:00,65.84,65.84,65.73,65.74,97793.0,59.7963,59.7963,59.6964,59.7055,97793.0
2017-04-07 10:45:00,65.75,65.79,65.73,65.75,118086.0,59.7146,59.7509,59.6964,59.7146,118086.0
2017-04-07 10:50:00,65.76,65.78,65.7,65.71,103398.0,59.7237,59.7418,59.6692,59.6782,103398.0
2017-04-07 10:55:00,65.72,65.72,65.66,65.69,116367.0,59.6873,59.6873,59.6328,59.6601,116367.0
2017-04-07 11:00:00,65.7,65.74,65.65,65.69,125905.0,59.6692,59.7055,59.6238,59.6601,125905.0
2017-04-07 11:05:00,65.68,65.71,65.64,65.69,162825.0,59.651,59.6782,59.6147,59.6601,162825.0
2017-04-07 11:10:00,65.69,65.75,65.66,65.75,109853.0,59.6601,59.7146,59.6328,59.7146,109853.0
2017-04-07 11:15:00,65.75,65.76,65.71,65.72,111409.0,59.7146,59.7237,59.6782,59.6873,111409.0
2017-04-07 11:20:00,65.73,65.8,65.71,65.8,211603.0,59.6964,59.76,59.6782,59.76,211603.0
2017-04-07 11:25:00,65.8,65.84,65.77,65.79,138685.0,59.76,59.7963,59.7327,59.7509,138685.0
2017-04-07 11:30:00,65.78,65.79,65.73,65.77,185065.0,59.7418,59.7509,59.6964,59.7327,185065.0
2017-04-07 11:35:00,65.77,65.81,65.71,65.71,166264.0,59.7327,59.7691,59.6782,59.6782,166264.0
2017-04-07 11:40:00,65.71,65.74,65.69,65.73,118762.0,59.6782,59.7055,59.6601,59.6964,118762.0
2017-04-07 11:45:00,65.73,65.77,65.7,65.74,114840.0,59.6964,59.7327,59.6692,59.7055,114840.0
2017-04-07 11:50:00,65.74,65.8,65.7,65.78,104438.0,59.7055,59.76,59.6692,59.7418,104438.0
2017-04-07 11:55:00,65.78,65.8,65.76,65.79,80627.0,59.7418,59.76,59.7237,59.7509,80627.0
2017-04-07 12:00:00,65.8,65.83,65.78,65.81,88295.0,59.76,59.7872,59.7418,59.7691,88295.0
2017-04-07 12:05:00,65.81,65.87,65.8,65.87,113353.0,59.7691,59.8236,59.76,59.8236,113353.0
2017-04-07 12:10:00,65.86,65.89,65.85,65.88,98797.0,59.8145,59.8417,59.8054,59.8326,98797.0
2017-04-07 12:15:00,65.88,65.91,65.86,65.91,183817.0,59.8326,59.8599,59.8145,59.8599,183817.0
2017-04-07 12:20:00,65.91,65.93,65.89,65.91,88909.0,59.8599,59.8781,59.8417,59.8599,88909.0
2017-04-07 12:25:00,65.9,65.92,65.89,65.89,73410.0,59.8508,59.869,59.8417,59.8417,73410.0
2017-04-07 12:30:00,65.9,65.9,65.87,65.88,60353.0,59.8508,59.8508,59.8236,59.8326,60353.0
2017-04-07 12:35:00,65.89,65.89,65.84,65.88,129984.0,59.8417,59.8417,59.7963,59.8326,129984.0
2017-04-07 12:40:00,65.88,65.88,65.83,65.83,83441.0,59.8326,59.8326,59.7872,59.7872,83441.0
2017-04-07 12:45:00,65.84,65.85,65.81,65.84,133044.0,59.7963,59.8054,59.7691,59.7963,133044.0
2017-04-07 12:50:00,65.84,65.86,65.82,65.83,99479.0,59.7963,59.8145,59.7781,59.7872,99479.0
2017-04-07 12:55:00,65.83,65.83,65.78,65.8,89739.0,59.7872,59.7872,59.7418,59.76,89739.0
2017-04-07 13:00:00,65.8,65.81,65.74,65.75,81710.0,59.76,59.7691,59.7055,59.7146,81710.0
2017-04-07 13:05:00,65.75,65.77,65.74,65.76,54485.0,59.7146,59.7327,59.7055,59.7237,54485.0
2017-04-07 13:10:00,65.77,65.84,65.76,65.8,105215.0,59.7327,59.7963,59.7237,59.76,105215.0
2017-04-07 13:15:00,65.8,65.81,65.78,65.8,105776.0,59.76,59.7691,59.7418,59.76,105776.0
2017-04-07 13:20:00,65.8,65.83,65.79,65.82,61179.0,59.76,59.7872,59.7509,59.7781,61179.0
2017-04-07 13:25:00,65.82,65.9,65.81,65.89,200512.0,59.7781,59.8508,59.7691,59.8417,200512.0
2017-04-07 13:30:00,65.88,65.95,65.87,65.91,215093.0,59.8326,59.8962,59.8236,59.8599,215093.0
2017-04-07 13:35:00,65.91,65.91,65.87,65.89,67553.0,59.8599,59.8599,59.8236,59.8417,67553.0
2017-04-07 13:40:00,65.89,65.93,65.88,65.92,78856.0,59.8417,59.8781,59.8326,59.869,78856.0
2017-04-07 13:45:00,65.92,65.93,65.88,65.89,63744.0,59.869,59.8781,59.8326,59.8417,63744.0
2017-04-07 13:50:00,65.9,65.94,65.89,65.93,82502.0,59.8508,59.8871,59.8417,59.8781,82502.0
2017-04-07 13:55:00,65.92,65.96,65.92,65.92,140538.0,59.869,59.9053,59.869,59.869,140538.0
2017-04-07 14:00:00,65.92,65.96,65.92,65.92,121933.0,59.869,59.9053,59.869,59.869,121933.0
2017-04-07 14:05:00,65.92,65.95,65.91,65.91,90496.0,59.869,59.8962,59.8599,59.8599,90496.0
2017-04-07 14:10:00,65.91,65.96,65.91,65.92,87040.0,59.8599,59.9053,59.8599,59.869,87040.0
2017-04-07 14:15:00,65.92,65.96,65.92,65.92,81724.0,59.869,59.9053,59.869,59.869,81724.0
2017-04-07 14:20:00,65.93,65.94,65.91,65.92,69626.0,59.8781,59.8871,59.8599,59.869,69626.0
2017-04-07 14:25:00,65.92,65.92,65.85,65.89,83914.0,59.869,59.869,59.8054,59.8417,83914.0
2017-04-07 14:30:00,65.88,65.93,65.87,65.91,72575.0,59.8326,59.8781,59.8236,59.8599,72575.0
2017-04-07 14:35:00,65.91,65.92,65.88,65.91,92736.0,59.8599,59.869,59.8326,59.8599,92736.0
2017-04-07 14:40:00,65.91,65.91,65.86,65.89,133050.0,59.8599,59.8599,59.8145,59.8417,133050.0
2017-04-07 14:45:00,65.89,65.94,65.87,65.91,209643.0,59.8417,59.8871,59.8236,59.8599,209643.0
2017-04-07 14:50:00,65.92,65.92,65.86,65.87,102086.0,59.869,59.869,59.8145,59.8236,102086.0
2017-04-07 14:55:00,65.88,65.89,65.82,65.84,124626.0,59.8326,59.8417,59.7781,59.7963,124626.0
2017-04-07 15:00:00,65.84,65.87,65.81,65.83,47194.0,59.7963,59.8236,59.7691,59.7872,47194.0
2017-04-07 15:05:00,65.83,65.84,65.79,65.8,104599.0,59.7872,59.7963,59.7509,59.76,104599.0
2017-04-07 15:10:00,65.81,65.86,65.81,65.85,97431.0,59.7691,59.8145,59.7691,59.8054,97431.0
2017-04-07 15:15:00,65.84,65.87,65.82,65.86,98023.0,59.7963,59.8236,59.7781,59.8145,98023.0
2017-04-07 15:20:00,65.85,65.88,65.84,65.84,88769.0,59.8054,59.8326,59.7963,59.7963,88769.0
2017-04-07 15:25:00,65.84,65.85,65.78,65.8,106715.0,59.7963,59.8054,59.7418,59.76,106715.0
2017-04-07 15:30:00,65.79,65.81,65.71,65.73,215852.0,59.7509,59.7691,59.6782,59.6964,215852.0
2017-04-07 15:35:00,65.73,65.78,65.73,65.78,127882.0,59.6964,59.7418,59.6964,59.7418,127882.0
2017-04-07 15:40:00,65.78,65.79,65.74,65.75,110814.0,59.7418,59.7509,59.7055,59.7146,110814.0
2017-04-07 15:45:00,65.75,65.76,65.73,65.73,142602.0,59.7146,59.7237,59.6964,59.6964,142602.0
2017-04-07 15:50:00,65.73,65.76,65.7,65.73,421835.0,59.6964,59.7237,59.6692,59.6964,421835.0
2017-04-07 15:55:00,65.73,65.78,65.67,65.69,872963.0,59.6964,59.7418,59.6419,59.6601,872963.0
2017-04-10 09:30:00,65.61,65.8,65.61,65.75,434044.0,59.5874,59.76,59.5874,59.7146,434044.0
2017-04-10 09:35:00,65.75,65.76,65.66,65.75,231391.0,59.7146,59.7237,59.6328,59.7146,231391.0
2017-04-10 09:40:00,65.75,65.77,65.71,65.73,76868.0,59.7146,59.7327,59.6782,59.6964,76868.0
2017-04-10 09:45:00,65.73,65.76,65.66,65.67,117689.0,59.6964,59.7237,59.6328,59.6419,117689.0
2017-04-10 09:50:00,65.67,65.71,65.58,65.71,182778.0,59.6419,59.6782,59.5602,59.6782,182778.0
2017-04-10 09:55:00,65.7,65.71,65.61,65.69,215505.0,59.6692,59.6782,59.5874,59.6601,215505.0
2017-04-10 10:00:00,65.69,65.71,65.61,65.64,125890.0,59.6601,59.6782,59.5874,59.6147,125890.0
2017-04-10 10:05:00,65.63,65.69,65.62,65.67,97064.0,59.6056,59.6601,59.5965,59.6419,97064.0
2017-04-10 10:10:00,65.67,65.71,65.65,65.67,104028.0,59.6419,59.6782,59.6238,59.6419,104028.0
2017-04-10 10:15:00,65.67,65.75,65.66,65.72,144945.0,59.6419,59.7146,59.6328,59.6873,144945.0
2017-04-10 10:20:00,65.72,65.74,65.68,65.73,85953.0,59.6873,59.7055,59.651,59.6964,85953.0
2017-04-10 10:25:00,65.72,65.73,65.7,65.73,82613.0,59.6873,59.6964,59.6692,59.6964,82613.0
2017-04-10 10:30:00,65.73,65.82,65.73,65.78,168567.0,59.6964,59.7781,59.6964,59.7418,168567.0
2017-04-10 10:35:00,65.79,65.81,65.77,65.79,97045.0,59.7509,59.7691,59.7327,59.7509,97045.0
2017-04-10 10:40:00,65.79,65.8,65.75,65.77,116204.0,59.7509,59.76,59.7146,59.7327,116204.0
2017-04-10 10:45:00,65.78,65.82,65.77,65.78,74159.0,59.7418,59.7781,59.7327,59.7418,74159.0
2017-04-10 10:50:00,65.79,65.8,65.74,65.74,76319.0,59.7509,59.76,59.7055,59.7055,76319.0
2017-04-10 10:55:00,65.75,65.76,65.66,65.67,157425.0,59.7146,59.7237,59.6328,59.6419,157425.0
2017-04-10 11:00:00,65.68,65.68,65.64,65.67,98544.0,59.651,59.651,59.6147,59.6419,98544.0
2017-04-10 11:05:00,65.67,65.68,65.59,65.64,120094.0,59.6419,59.651,59.5693,59.6147,120094.0
2017-04-10 11:10:00,65.64,65.67,65.63,65.66,94189.0,59.6147,59.6419,59.6056,59.6328,94189.0
2017-04-10 11:15:00,65.66,65.69,65.65,65.68,114420.0,59.6328,59.6601,59.6238,59.651,114420.0
2017-04-10 11:20:00,65.68,65.7,65.64,65.7,61088.0,59.651,59.6692,59.6147,59.6692,61088.0
2017-04-10 11:25:00,65.7,65.71,65.64,65.66,91168.0,59.6692,59.6782,59.6147,59.6328,91168.0
2017-04-10 11:30:00,65.67,65.67,65.52,65.55,228029.0,59.6419,59.6419,59.5057,59.5329,228029.0
2017-04-10 11:35:00,65.55,65.57,65.48,65.48,140055.0,59.5329,59.5511,59.4694,59.4694,140055.0
2017-04-10 11:40:00,65.49,65.51,65.43,65.48,173555.0,59.4784,59.4966,59.4239,59.4694,173555.0
2017-04-10 11:45:00,65.47,65.54,65.46,65.53,77378.0,59.4603,59.5238,59.4512,59.5148,77378.0
2017-04-10 11:50:00,65.53,65.54,65.5,65.54,63685.0,59.5148,59.5238,59.4875,59.5238,63685.0
2017-04-10 11:55:00,65.53,65.56,65.51,65.54,113548.0,59.5148,59.542,59.4966,59.5238,113548.0
2017-04-10 12:00:00,65.54,65.57,65.52,65.55,79665.0,59.5238,59.5511,59.5057,59.5329,79665.0
2017-04-10 12:05:00,65.55,65.57,65.52,65.54,205421.0,59.5329,59.5511,59.5057,59.5238,205421.0
2017-04-10 12:10:00,65.54,65.56,65.36,65.37,259973.0,59.5238,59.542,59.3604,59.3695,259973.0
2017-04-10 12:15:00,65.38,65.43,65.38,65.42,111919.0,59.3785,59.4239,59.3785,59.4149,111919.0
2017-04-10 12:20:00,65.41,65.48,65.41,65.42,92208.0,59.4058,59.4694,59.4058,59.4149,92208.0
2017-04-10 12:25:00,65.42,65.5,65.41,65.47,71185.0,59.4149,59.4875,59.4058,59.4603,71185.0
2017-04-10 12:30:00,65.47,65.52,65.43,65.52,144553.0,59.4603,59.5057,59.4239,59.5057,144553.0
2017-04-10 12:35:00,65.52,65.53,65.49,65.51,67693.0,59.5057,59.5148,59.4784,59.4966,67693.0
2017-04-10 12:40:00,65.51,65.55,65.49,65.51,70988.0,59.4966,59.5329,59.4784,59.4966,70988.0
2017-04-10 12:45:00,65.51,65.61,65.5,65.61,159672.0,59.4966,59.5874,59.4875,59.5874,159672.0
2017-04-10 12:50:00,65.62,65.73,65.6,65.69,314231.0,59.5965,59.6964,59.5783,59.6601,314231.0
2017-04-10 12:55:00,65.68,65.71,65.68,65.71,109354.0,59.651,59.6782,59.651,59.6782,109354.0
2017-04-10 13:00:00,65.7,65.73,65.68,65.69,77002.0,59.6692,59.6964,59.651,59.6601,77002.0
2017-04-10 13:05:00,65.69,65.77,65.68,65.72,136763.0,59.6601,59.7327,59.651,59.6873,136763.0
2017-04-10 13:10:00,65.72,65.74,65.7,65.72,60109.0,59.6873,59.7055,59.6692,59.6873,60109.0
2017-04-10 13:15:00,65.73,65.73,65.68,65.69,54966.0,59.6964,59.6964,59.651,59.6601,54966.0
2017-04-10 13:20:00,65.7,65.75,65.69,65.75,48223.0,59.6692,59.7146,59.6601,59.7146,48223.0
2017-04-10 13:25:00,65.75,65.75,65.7,65.72,49677.0,59.7146,59.7146,59.6692,59.6873,49677.0
2017-04-10 13:30:00,65.72,65.74,65.7,65.73,104642.0,59.6873,59.7055,59.6692,59.6964,104642.0
2017-04-10 13:35:00,65.73,65.8,65.73,65.77,170744.0,59.6964,59.76,59.6964,59.7327,170744.0
2017-04-10 13:40:00,65.77,65.78,65.75,65.77,122243.0,59.7327,59.7418,59.7146,59.7327,122243.0
2017-04-10 13:45:00,65.77,65.78,65.73,65.73,129459.0,59.7327,59.7418,59.6964,59.6964,129459.0
2017-04-10 13:50:00,65.74,65.74,65.7,65.73,69725.0,59.7055,59.7055,59.6692,59.6964,69725.0
2017-04-10 13:55:00,65.73,65.75,65.72,65.73,55217.0,59.6964,59.7146,59.6873,59.6964,55217.0
2017-04-10 14:00:00,65.73,65.74,65.57,65.58,155360.0,59.6964,59.7055,59.5511,59.5602,155360.0
2017-04-10 14:05:00,65.58,65.65,65.57,65.62,148173.0,59.5602,59.6238,59.5511,59.5965,148173.0
2017-04-10 14:10:00,65.61,65.68,65.6,65.66,110341.0,59.5874,59.651,59.5783,59.6328,110341.0
2017-04-10 14:15:00,65.66,65.7,65.65,65.69,79060.0,59.6328,59.6692,59.6238,59.6601,79060.0
2017-04-10 14:20:00,65.69,65.72,65.66,65.7,147412.0,59.6601,59.6873,59.6328,59.6692,147412.0
2017-04-10 14:25:00,65.71,65.71,65.62,65.63,108118.0,59.6782,59.6782,59.5965,59.6056,108118.0
2017-04-10 14:30:00,65.63,65.67,65.62,65.64,57742.0,59.6056,59.6419,59.5965,59.6147,57742.0
2017-04-10 14:35:00,65.64,65.64,65.58,65.6,90081.0,59.6147,59.6147,59.5602,59.5783,90081.0
2017-04-10 14:40:00,65.61,65.65,65.57,65.63,104181.0,59.5874,59.6238,59.5511,59.6056,104181.0
2017-04-10 14:45:00,65.63,65.7,65.62,65.67,214563.0,59.6056,59.6692,59.5965,59.6419,214563.0
2017-04-10 14:50:00,65.67,65.69,65.65,65.67,91976.0,59.6419,59.6601,59.6238,59.6419,91976.0
2017-04-10 14:55:00,65.67,65.69,65.66,65.67,75684.0,59.6419,59.6601,59.6328,59.6419,75684.0
2017-04-10 15:00:00,65.67,65.72,65.67,65.69,85839.0,59.6419,59.6873,59.6419,59.6601,85839.0
2017-04-10 15:05:00,65.68,65.73,65.66,65.67,139021.0,59.651,59.6964,59.6328,59.6419,139021.0
2017-04-10 15:10:00,65.66,65.68,65.65,65.65,63457.0,59.6328,59.651,59.6238,59.6238,63457.0
2017-04-10 15:15:00,65.65,65.68,65.62,65.63,157761.0,59.6238,59.651,59.5965,59.6056,157761.0
2017-04-10 15:20:00,65.64,65.64,65.54,65.58,170114.0,59.6147,59.6147,59.5238,59.5602,170114.0
2017-04-10 15:25:00,65.58,65.6,65.56,65.58,110134.0,59.5602,59.5783,59.542,59.5602,110134.0
2017-04-10 15:30:00,65.58,65.61,65.57,65.6,148183.0,59.5602,59.5874,59.5511,59.5783,148183.0
2017-04-10 15:35:00,65.6,65.64,65.59,65.62,155692.0,59.5783,59.6147,59.5693,59.5965,155692.0
2017-04-10 15:40:00,65.62,65.62,65.59,65.61,363682.0,59.5965,59.5965,59.5693,59.5874,363682.0
2017-04-10 15:45:00,65.61,65.61,65.53,65.54,392109.0,59.5874,59.5874,59.5148,59.5238,392109.0
2017-04-10 15:50:00,65.53,65.58,65.52,65.53,355364.0,59.5148,59.5602,59.5057,59.5148,355364.0
2017-04-10 15:55:00,65.54,65.58,65.49,65.53,1009334.0,59.5238,59.5602,59.4784,59.5148,1009334.0
2017-04-11 09:30:00,65.6,65.61,65.42,65.57,430182.0,59.5783,59.5874,59.4149,59.5511,430182.0
2017-04-11 09:35:00,65.57,65.61,65.36,65.42,294854.0,59.5511,59.5874,59.3604,59.4149,294854.0
2017-04-11 09:40:00,65.42,65.46,65.28,65.33,457087.0,59.4149,59.4512,59.2877,59.3331,457087.0
2017-04-11 09:45:00,65.33,65.33,65.16,65.22,478401.0,59.3331,59.3331,59.1787,59.2332,478401.0
2017-04-11 09:50:00,65.22,65.27,65.16,65.24,201918.0,59.2332,59.2786,59.1787,59.2514,201918.0
2017-04-11 09:55:00,65.24,65.25,65.1,65.23,261732.0,59.2514,59.2605,59.1242,59.2423,261732.0
2017-04-11 10:00:00,65.24,65.36,65.2,65.34,294179.0,59.2514,59.3604,59.2151,59.3422,294179.0
2017-04-11 10:05:00,65.34,65.39,65.29,65.36,147650.0,59.3422,59.3876,59.2968,59.3604,147650.0
2017-04-11 10:10:00,65.36,65.42,65.27,65.34,269576.0,59.3604,59.4149,59.2786,59.3422,269576.0
2017-04-11 10:15:00,65.34,65.34,65.24,65.26,265993.0,59.3422,59.3422,59.2514,59.2696,265993.0
2017-04-11 10:20:00,65.26,65.26,65.11,65.16,288677.0,59.2696,59.2696,59.1333,59.1787,288677.0
2017-04-11 10:25:00,65.15,65.17,65.04,65.14,387415.0,59.1696,59.1878,59.0697,59.1606,387415.0
2017-04-11 10:30:00,65.14,65.14,64.94,65.01,509724.0,59.1606,59.1606,58.9789,59.0425,509724.0
2017-04-11 10:35:00,65.01,65.06,64.96,65.05,295659.0,59.0425,59.0879,58.9971,59.0788,295659.0
2017-04-11 10:40:00,65.04,65.05,64.88,64.97,296075.0,59.0697,59.0788,58.9244,59.0062,296075.0
2017-04-11 10:45:00,64.98,64.99,64.92,64.93,270061.0,59.0153,59.0243,58.9608,58.9698,270061.0
2017-04-11 10:50:00,64.93,65.01,64.87,64.98,537663.0,58.9698,59.0425,58.9154,59.0153,537663.0
2017-04-11 10:55:00,64.97,65.0,64.85,64.99,315947.0,59.0062,59.0334,58.8972,59.0243,315947.0
2017-04-11 11:00:00,64.99,65.11,64.95,65.09,349054.0,59.0243,59.1333,58.988,59.1152,349054.0
2017-04-11 11:05:00,65.09,65.19,65.06,65.13,276036.0,59.1152,59.206,59.0879,59.1515,276036.0
2017-04-11 11:10:00,65.13,65.19,65.11,65.13,288376.0,59.1515,59.206,59.1333,59.1515,288376.0
2017-04-11 11:15:00,65.14,65.19,65.09,65.17,215329.0,59.1606,59.206,59.1152,59.1878,215329.0
2017-04-11 11:20:00,65.17,65.21,65.11,65.18,206522.0,59.1878,59.2241,59.1333,59.1969,206522.0
2017-04-11 11:25:00,65.17,65.18,65.08,65.09,221525.0,59.1878,59.1969,59.1061,59.1152,221525.0
2017-04-11 11:30:00,65.09,65.23,65.08,65.21,277486.0,59.1152,59.2423,59.1061,59.2241,277486.0
2017-04-11 11:35:00,65.21,65.28,65.21,65.25,145240.0,59.2241,59.2877,59.2241,59.2605,145240.0
2017-04-11 11:40:00,65.25,65.26,65.15,65.17,92787.0,59.2605,59.2696,59.1696,59.1878,92787.0
2017-04-11 11:45:00,65.17,65.24,65.12,65.17,172427.0,59.1878,59.2514,59.1424,59.1878,172427.0
2017-04-11 11:50:00,65.17,65.22,65.16,65.17,85377.0,59.1878,59.2332,59.1787,59.1878,85377.0
2017-04-11 11:55:00,65.17,65.21,65.15,65.18,97375.0,59.1878,59.2241,59.1696,59.1969,97375.0
2017-04-11 12:00:00,65.18,65.19,65.13,65.17,100948.0,59.1969,59.206,59.1515,59.1878,100948.0
2017-04-11 12:05:00,65.17,65.23,65.17,65.19,69683.0,59.1878,59.2423,59.1878,59.206,69683.0
2017-04-11 12:10:00,65.19,65.34,65.18,65.31,330402.0,59.206,59.3422,59.1969,59.315,330402.0
2017-04-11 12:15:00,65.31,65.38,65.3,65.37,160710.0,59.315,59.3785,59.3059,59.3695,160710.0
2017-04-11 12:20:00,65.38,65.44,65.36,65.38,187983.0,59.3785,59.433,59.3604,59.3785,187983.0
2017-04-11 12:25:00,65.39,65.44,65.37,65.42,123393.0,59.3876,59.433,59.3695,59.4149,123393.0
2017-04-11 12:30:00,65.42,65.45,65.4,65.44,169482.0,59.4149,59.4421,59.3967,59.433,169482.0
2017-04-11 12:35:00,65.44,65.49,65.4,65.42,192090.0,59.433,59.4784,59.3967,59.4149,192090.0
2017-04-11 12:40:00,65.42,65.45,65.37,65.39,65064.0,59.4149,59.4421,59.3695,59.3876,65064.0
2017-04-11 12:45:00,65.39,65.44,65.36,65.43,176807.0,59.3876,59.433,59.3604,59.4239,176807.0
2017-04-11 12:50:00,65.42,65.49,65.42,65.48,114194.0,59.4149,59.4784,59.4149,59.4694,114194.0
2017-04-11 12:55:00,65.49,65.51,65.45,65.48,112707.0,59.4784,59.4966,59.4421,59.4694,112707.0
2017-04-11 13:00:00,65.48,65.57,65.48,65.54,150242.0,59.4694,59.5511,59.4694,59.5238,150242.0
2017-04-11 13:05:00,65.55,65.61,65.53,65.53,146962.0,59.5329,59.5874,59.5148,59.5148,146962.0
2017-04-11 13:10:00,65.54,65.57,65.49,65.51,109378.0,59.5238,59.5511,59.4784,59.4966,109378.0
2017-04-11 13:15:00,65.51,65.52,65.47,65.49,100426.0,59.4966,59.5057,59.4603,59.4784,100426.0
2017-04-11 13:20:00,65.5,65.55,65.47,65.49,126012.0,59.4875,59.5329,59.4603,59.4784,126012.0
2017-04-11 13:25:00,65.49,65.56,65.49,65.55,89651.0,59.4784,59.542,59.4784,59.5329,89651.0
2017-04-11 13:30:00,65.55,65.57,65.5,65.52,70911.0,59.5329,59.5511,59.4875,59.5057,70911.0
2017-04-11 13:35:00,65.52,65.58,65.52,65.55,91803.0,59.5057,59.5602,59.5057,59.5329,91803.0
2017-04-11 13:40:00,65.55,65.57,65.44,65.46,95207.0,59.5329,59.5511,59.433,59.4512,95207.0
2017-04-11 13:45:00,65.46,65.47,65.41,65.42,106771.0,59.4512,59.4603,59.4058,59.4149,106771.0
2017-04-11 13:50:00,65.42,65.43,65.39,65.4,142756.0,59.4149,59.4239,59.3876,59.3967,142756.0
2017-04-11 13:55:00,65.41,65.41,65.34,65.39,188947.0,59.4058,59.4058,59.3422,59.3876,188947.0
2017-04-11 14:00:00,65.39,65.44,65.37,65.42,94865.0,59.3876,59.433,59.3695,59.4149,94865.0
2017-04-11 14:05:00,65.41,65.47,65.41,65.43,92198.0,59.4058,59.4603,59.4058,59.4239,92198.0
2017-04-11 14:10:00,65.43,65.45,65.31,65.37,127545.0,59.4239,59.4421,59.315,59.3695,127545.0
2017-04-11 14:15:00,65.37,65.39,65.32,65.36,78902.0,59.3695,59.3876,59.324,59.3604,78902.0
2017-04-11 14:20:00,65.36,65.39,65.36,65.37,88045.0,59.3604,59.3876,59.3604,59.3695,88045.0
2017-04-11 14:25:00,65.36,65.38,65.32,65.34,108058.0,59.3604,59.3785,59.324,59.3422,108058.0
2017-04-11 14:30:00,65.36,65.41,65.33,65.4,135978.0,59.3604,59.4058,59.3331,59.3967,135978.0
2017-04-11 14:35:00,65.4,65.44,65.38,65.42,111801.0,59.3967,59.433,59.3785,59.4149,111801.0
2017-04-11 14:40:00,65.42,65.43,65.32,65.32,97842.0,59.4149,59.4239,59.324,59.324,97842.0
2017-04-11 14:45:00,65.32,65.38,65.32,65.37,107736.0,59.324,59.3785,59.324,59.3695,107736.0
2017-04-11 14:50:00,65.38,65.47,65.36,65.45,142824.0,59.3785,59.4603,59.3604,59.4421,142824.0
2017-04-11 14:55:00,65.45,65.49,65.4,65.4,131336.0,59.4421,59.4784,59.3967,59.3967,131336.0
2017-04-11 15:00:00,65.4,65.42,65.36,65.38,103918.0,59.3967,59.4149,59.3604,59.3785,103918.0
2017-04-11 15:05:00,65.37,65.38,65.29,65.34,123257.0,59.3695,59.3785,59.2968,59.3422,123257.0
2017-04-11 15:10:00,65.34,65.35,65.29,65.3,181185.0,59.3422,59.3513,59.2968,59.3059,181185.0
2017-04-11 15:15:00,65.3,65.32,65.2,65.28,215672.0,59.3059,59.324,59.2151,59.2877,215672.0
2017-04-11 15:20:00,65.28,65.33,65.27,65.3,178930.0,59.2877,59.3331,59.2786,59.3059,178930.0
2017-04-11 15:25:00,65.3,65.33,65.29,65.33,88537.0,59.3059,59.3331,59.2968,59.3331,88537.0
2017-04-11 15:30:00,65.33,65.41,65.31,65.39,218727.0,59.3331,59.4058,59.315,59.3876,218727.0
2017-04-11 15:35:00,65.39,65.41,65.34,65.37,148840.0,59.3876,59.4058,59.3422,59.3695,148840.0
2017-04-11 15:40:00,65.37,65.39,65.28,65.3,237154.0,59.3695,59.3876,59.2877,59.3059,237154.0
2017-04-11 15:45:00,65.3,65.34,65.27,65.34,179517.0,59.3059,59.3422,59.2786,59.3422,179517.0
2017-04-11 15:50:00,65.34,65.41,65.33,65.36,397496.0,59.3422,59.4058,59.3331,59.3604,397496.0
2017-04-11 15:55:00,65.37,65.5,65.35,65.5,886188.0,59.3695,59.4875,59.3513,59.4875,886188.0
2017-04-12 09:30:00,65.42,65.48,65.3,65.4,516568.0,59.4149,59.4694,59.3059,59.3967,516568.0
2017-04-12 09:35:00,65.4,65.43,65.3,65.41,187321.0,59.3967,59.4239,59.3059,59.4058,187321.0
2017-04-12 09:40:00,65.41,65.51,65.32,65.33,150044.0,59.4058,59.4966,59.324,59.3331,150044.0
2017-04-12 09:45:00,65.34,65.48,65.28,65.28,215079.0,59.3422,59.4694,59.2877,59.2877,215079.0
2017-04-12 09:50:00,65.29,65.37,65.24,65.33,177953.0,59.2968,59.3695,59.2514,59.3331,177953.0
2017-04-12 09:55:00,65.33,65.36,65.27,65.36,253089.0,59.3331,59.3604,59.2786,59.3604,253089.0
2017-04-12 10:00:00,65.36,65.43,65.35,65.36,269120.0,59.3604,59.4239,59.3513,59.3604,269120.0
2017-04-12 10:05:00,65.36,65.37,65.3,65.31,120522.0,59.3604,59.3695,59.3059,59.315,120522.0
2017-04-12 10:10:00,65.32,65.33,65.25,65.3,203578.0,59.324,59.3331,59.2605,59.3059,203578.0
2017-04-12 10:15:00,65.3,65.47,65.3,65.47,196679.0,59.3059,59.4603,59.3059,59.4603,196679.0
2017-04-12 10:20:00,65.47,65.49,65.41,65.42,111485.0,59.4603,59.4784,59.4058,59.4149,111485.0
2017-04-12 10:25:00,65.42,65.44,65.34,65.38,118112.0,59.4149,59.433,59.3422,59.3785,118112.0
2017-04-12 10:30:00,65.39,65.43,65.34,65.37,141193.0,59.3876,59.4239,59.3422,59.3695,141193.0
2017-04-12 10:35:00,65.37,65.42,65.33,65.37,202395.0,59.3695,59.4149,59.3331,59.3695,202395.0
2017-04-12 10:40:00,65.38,65.41,65.31,65.33,136748.0,59.3785,59.4058,59.315,59.3331,136748.0
2017-04-12 10:45:00,65.33,65.36,65.28,65.34,145130.0,59.3331,59.3604,59.2877,59.3422,145130.0
2017-04-12 10:50:00,65.34,65.41,65.3,65.38,142952.0,59.3422,59.4058,59.3059,59.3785,142952.0
2017-04-12 10:55:00,65.38,65.43,65.24,65.25,392464.0,59.3785,59.4239,59.2514,59.2605,392464.0
2017-04-12 11:00:00,65.26,65.27,65.16,65.21,479688.0,59.2696,59.2786,59.1787,59.2241,479688.0
2017-04-12 11:05:00,65.21,65.33,65.19,65.31,161616.0,59.2241,59.3331,59.206,59.315,161616.0
2017-04-12 11:10:00,65.32,65.37,65.3,65.31,98867.0,59.324,59.3695,59.3059,59.315,98867.0
2017-04-12 11:15:00,65.31,65.33,65.3,65.31,117902.0,59.315,59.3331,59.3059,59.315,117902.0
2017-04-12 11:20:00,65.31,65.34,65.27,65.28,106542.0,59.315,59.3422,59.2786,59.2877,106542.0
2017-04-12 11:25:00,65.27,65.32,65.25,65.3,144381.0,59.2786,59.324,59.2605,59.3059,144381.0
2017-04-12 11:30:00,65.3,65.32,65.28,65.3,144887.0,59.3059,59.324,59.2877,59.3059,144887.0
2017-04-12 11:35:00,65.3,65.3,65.11,65.14,263843.0,59.3059,59.3059,59.1333,59.1606,263843.0
2017-04-12 11:40:00,65.14,65.2,65.13,65.18,214368.0,59.1606,59.2151,59.1515,59.1969,214368.0
2017-04-12 11:45:00,65.18,65.2,65.14,65.17,215895.0,59.1969,59.2151,59.1606,59.1878,215895.0
2017-04-12 11:50:00,65.17,65.17,65.11,65.12,129886.0,59.1878,59.1878,59.1333,59.1424,129886.0
2017-04-12 11:55:00,65.12,65.2,65.12,65.18,131209.0,59.1424,59.2151,59.1424,59.1969,131209.0
2017-04-12 12:00:00,65.18,65.19,65.15,65.18,82466.0,59.1969,59.206,59.1696,59.1969,82466.0
2017-04-12 12:05:00,65.18,65.3,65.18,65.28,287918.0,59.1969,59.3059,59.1969,59.2877,287918.0
2017-04-12 12:10:00,65.28,65.29,65.26,65.27,87275.0,59.2877,59.2968,59.2696,59.2786,87275.0
2017-04-12 12:15:00,65.27,65.3,65.23,65.24,82775.0,59.2786,59.3059,59.2423,59.2514,82775.0
2017-04-12 12:20:00,65.24,65.3,65.23,65.26,81407.0,59.2514,59.3059,59.2423,59.2696,81407.0
2017-04-12 12:25:00,65.27,65.3,65.26,65.28,88118.0,59.2786,59.3059,59.2696,59.2877,88118.0
2017-04-12 12:30:00,65.27,65.31,65.27,65.3,93690.0,59.2786,59.315,59.2786,59.3059,93690.0
2017-04-12 12:35:00,65.3,65.31,65.26,65.28,104276.0,59.3059,59.315,59.2696,59.2877,104276.0
2017-04-12 12:40:00,65.28,65.3,65.25,65.27,168352.0,59.2877,59.3059,59.2605,59.2786,168352.0
2017-04-12 12:45:00,65.27,65.27,65.23,65.23,159018.0,59.2786,59.2786,59.2423,59.2423,159018.0
2017-04-12 12:50:00,65.23,65.24,65.14,65.17,110757.0,59.2423,59.2514,59.1606,59.1878,110757.0
2017-04-12 12:55:00,65.17,65.19,65.13,65.18,104812.0,59.1878,59.206,59.1515,59.1969,104812.0
2017-04-12 13:00:00,65.18,65.29,65.18,65.27,92568.0,59.1969,59.2968,59.1969,59.2786,92568.0
2017-04-12 13:05:00,65.26,65.3,65.24,65.28,101670.0,59.2696,59.3059,59.2514,59.2877,101670.0
2017-04-12 13:10:00,65.28,65.31,65.22,65.22,158375.0,59.2877,59.315,59.2332,59.2332,158375.0
2017-04-12 13:15:00,65.22,65.27,65.21,65.25,115545.0,59.2332,59.2786,59.2241,59.2605,115545.0
2017-04-12 13:20:00,65.25,65.25,65.18,65.19,84216.0,59.2605,59.2605,59.1969,59.206,84216.0
2017-04-12 13:25:00,65.19,65.2,65.17,65.19,101348.0,59.206,59.2151,59.1878,59.206,101348.0
2017-04-12 13:30:00,65.19,65.19,65.16,65.17,103399.0,59.206,59.206,59.1787,59.1878,103399.0
2017-04-12 13:35:00,65.17,65.26,65.15,65.23,137951.0,59.1878,59.2696,59.1696,59.2423,137951.0
2017-04-12 13:40:00,65.24,65.27,65.21,65.24,238899.0,59.2514,59.2786,59.2241,59.2514,238899.0
2017-04-12 13:45:00,65.24,65.27,65.22,65.26,124636.0,59.2514,59.2786,59.2332,59.2696,124636.0
2017-04-12 13:50:00,65.26,65.26,65.2,65.22,101446.0,59.2696,59.2696,59.2151,59.2332,101446.0
2017-04-12 13:55:00,65.22,65.36,65.21,65.34,255674.0,59.2332,59.3604,59.2241,59.3422,255674.0
2017-04-12 14:00:00,65.35,65.37,65.3,65.31,100151.0,59.3513,59.3695,59.3059,59.315,100151.0
2017-04-12 14:05:00,65.3,65.35,65.3,65.33,110381.0,59.3059,59.3513,59.3059,59.3331,110381.0
2017-04-12 14:10:00,65.34,65.36,65.29,65.29,174452.0,59.3422,59.3604,59.2968,59.2968,174452.0
2017-04-12 14:15:00,65.3,65.3,65.21,65.21,168270.0,59.3059,59.3059,59.2241,59.2241,168270.0
2017-04-12 14:20:00,65.22,65.22,65.17,65.2,211837.0,59.2332,59.2332,59.1878,59.2151,211837.0
2017-04-12 14:25:00,65.2,65.28,65.18,65.27,138846.0,59.2151,59.2877,59.1969,59.2786,138846.0
2017-04-12 14:30:00,65.26,65.33,65.25,65.33,137725.0,59.2696,59.3331,59.2605,59.3331,137725.0
2017-04-12 14:35:00,65.32,65.33,65.21,65.22,126172.0,59.324,59.3331,59.2241,59.2332,126172.0
2017-04-12 14:40:00,65.21,65.22,65.12,65.12,358228.0,59.2241,59.2332,59.1424,59.1424,358228.0
2017-04-12 14:45:00,65.12,65.19,65.12,65.12,187656.0,59.1424,59.206,59.1424,59.1424,187656.0
2017-04-12 14:50:00,65.13,65.22,65.11,65.18,305122.0,59.1515,59.2332,59.1333,59.1969,305122.0
2017-04-12 14:55:00,65.18,65.23,65.18,65.19,147827.0,59.1969,59.2423,59.1969,59.206,147827.0
2017-04-12 15:00:00,65.2,65.24,65.18,65.22,127613.0,59.2151,59.2514,59.1969,59.2332,127613.0
2017-04-12 15:05:00,65.22,65.22,65.17,65.2,105561.0,59.2332,59.2332,59.1878,59.2151,105561.0
2017-04-12 15:10:00,65.21,65.28,65.19,65.24,235760.0,59.2241,59.2877,59.206,59.2514,235760.0
2017-04-12 15:15:00,65.23,65.24,65.17,65.17,189269.0,59.2423,59.2514,59.1878,59.1878,189269.0
2017-04-12 15:20:00,65.17,65.32,65.17,65.28,355118.0,59.1878,59.324,59.1878,59.2877,355118.0
2017-04-12 15:25:00,65.28,65.31,65.22,65.23,182843.0,59.2877,59.315,59.2332,59.2423,182843.0
2017-04-12 15:30:00,65.25,65.3,65.24,65.29,172095.0,59.2605,59.3059,59.2514,59.2968,172095.0
2017-04-12 15:35:00,65.29,65.3,65.23,65.23,141741.0,59.2968,59.3059,59.2423,59.2423,141741.0
2017-04-12 15:40:00,65.24,65.28,65.18,65.21,233572.0,59.2514,59.2877,59.1969,59.2241,233572.0
2017-04-12 15:45:00,65.2,65.24,65.18,65.21,237697.0,59.2151,59.2514,59.1969,59.2241,237697.0
2017-04-12 15:50:00,65.2,65.27,65.18,65.23,323727.0,59.2151,59.2786,59.1969,59.2423,323727.0
2017-04-12 15:55:00,65.22,65.29,65.19,65.22,914551.0,59.2332,59.2968,59.206,59.2332,914551.0
2017-04-13 09:30:00,65.29,65.31,64.98,65.26,917200.0,59.2968,59.315,59.0153,59.2696,917200.0
2017-04-13 09:35:00,65.25,65.36,65.19,65.31,365108.0,59.2605,59.3604,59.206,59.315,365108.0
2017-04-13 09:40:00,65.3,65.39,65.26,65.38,244632.0,59.3059,59.3876,59.2696,59.3785,244632.0
2017-04-13 09:45:00,65.38,65.41,65.34,65.4,260656.0,59.3785,59.4058,59.3422,59.3967,260656.0
2017-04-13 09:50:00,65.39,65.66,65.37,65.63,514922.0,59.3876,59.6328,59.3695,59.6056,514922.0
2017-04-13 09:55:00,65.63,65.66,65.59,65.59,132305.0,59.6056,59.6328,59.5693,59.5693,132305.0
2017-04-13 10:00:00,65.6,65.71,65.59,65.65,192172.0,59.5783,59.6782,59.5693,59.6238,192172.0
2017-04-13 10:05:00,65.64,65.66,65.6,65.61,121660.0,59.6147,59.6328,59.5783,59.5874,121660.0
2017-04-13 10:10:00,65.61,65.64,65.6,65.63,159136.0,59.5874,59.6147,59.5783,59.6056,159136.0
2017-04-13 10:15:00,65.62,65.7,65.61,65.67,118875.0,59.5965,59.6692,59.5874,59.6419,118875.0
2017-04-13 10:20:00,65.67,65.69,65.61,65.65,123869.0,59.6419,59.6601,59.5874,59.6238,123869.0
2017-04-13 10:25:00,65.66,65.72,65.61,65.72,228815.0,59.6328,59.6873,59.5874,59.6873,228815.0
2017-04-13 10:30:00,65.72,65.76,65.69,65.76,347686.0,59.6873,59.7237,59.6601,59.7237,347686.0
2017-04-13 10:35:00,65.76,65.83,65.74,65.81,376367.0,59.7237,59.7872,59.7055,59.7691,376367.0
2017-04-13 10:40:00,65.81,65.82,65.72,65.76,181711.0,59.7691,59.7781,59.6873,59.7237,181711.0
2017-04-13 10:45:00,65.75,65.77,65.72,65.75,94294.0,59.7146,59.7327,59.6873,59.7146,94294.0
2017-04-13 10:50:00,65.75,65.81,65.73,65.81,117903.0,59.7146,59.7691,59.6964,59.7691,117903.0
2017-04-13 10:55:00,65.81,65.86,65.78,65.83,182911.0,59.7691,59.8145,59.7418,59.7872,182911.0
2017-04-13 11:00:00,65.83,65.85,65.77,65.78,100095.0,59.7872,59.8054,59.7327,59.7418,100095.0
2017-04-13 11:05:00,65.79,65.79,65.74,65.75,117399.0,59.7509,59.7509,59.7055,59.7146,117399.0
2017-04-13 11:10:00,65.75,65.75,65.63,65.64,198838.0,59.7146,59.7146,59.6056,59.6147,198838.0
2017-04-13 11:15:00,65.65,65.66,65.6,65.62,187023.0,59.6238,59.6328,59.5783,59.5965,187023.0
2017-04-13 11:20:00,65.61,65.66,65.6,65.64,125774.0,59.5874,59.6328,59.5783,59.6147,125774.0
2017-04-13 11:25:00,65.63,65.64,65.59,65.61,114817.0,59.6056,59.6147,59.5693,59.5874,114817.0
2017-04-13 11:30:00,65.61,65.66,65.6,65.64,86033.0,59.5874,59.6328,59.5783,59.6147,86033.0
2017-04-13 11:35:00,65.64,65.65,65.6,65.62,70575.0,59.6147,59.6238,59.5783,59.5965,70575.0
2017-04-13 11:40:00,65.62,65.63,65.57,65.57,103867.0,59.5965,59.6056,59.5511,59.5511,103867.0
2017-04-13 11:45:00,65.56,65.62,65.56,65.61,95044.0,59.542,59.5965,59.542,59.5874,95044.0
2017-04-13 11:50:00,65.61,65.61,65.56,65.58,92074.0,59.5874,59.5874,59.542,59.5602,92074.0
2017-04-13 11:55:00,65.58,65.58,65.54,65.56,80008.0,59.5602,59.5602,59.5238,59.542,80008.0
2017-04-13 12:00:00,65.56,65.57,65.49,65.49,158995.0,59.542,59.5511,59.4784,59.4784,158995.0
2017-04-13 12:05:00,65.49,65.51,65.41,65.44,176605.0,59.4784,59.4966,59.4058,59.433,176605.0
2017-04-13 12:10:00,65.44,65.47,65.41,65.46,150926.0,59.433,59.4603,59.4058,59.4512,150926.0
2017-04-13 12:15:00,65.45,65.49,65.44,65.47,112842.0,59.4421,59.4784,59.433,59.4603,112842.0
2017-04-13 12:20:00,65.47,65.47,65.43,65.44,126925.0,59.4603,59.4603,59.4239,59.433,126925.0
2017-04-13 12:25:00,65.44,65.49,65.43,65.48,65061.0,59.433,59.4784,59.4239,59.4694,65061.0
2017-04-13 12:30:00,65.48,65.5,65.46,65.47,96597.0,59.4694,59.4875,59.4512,59.4603,96597.0
2017-04-13 12:35:00,65.47,65.48,65.42,65.44,79759.0,59.4603,59.4694,59.4149,59.433,79759.0
2017-04-13 12:40:00,65.44,65.45,65.37,65.41,108376.0,59.433,59.4421,59.3695,59.4058,108376.0
2017-04-13 12:45:00,65.41,65.41,65.35,65.35,98683.0,59.4058,59.4058,59.3513,59.3513,98683.0
2017-04-13 12:50:00,65.35,65.4,65.35,65.36,75161.0,59.3513,59.3967,59.3513,59.3604,75161.0
2017-04-13 12:55:00,65.36,65.37,65.26,65.31,299874.0,59.3604,59.3695,59.2696,59.315,299874.0
2017-04-13 13:00:00,65.31,65.32,65.25,65.26,145382.0,59.315,59.324,59.2605,59.2696,145382.0
2017-04-13 13:05:00,65.27,65.28,65.22,65.26,164069.0,59.2786,59.2877,59.2332,59.2696,164069.0
2017-04-13 13:10:00,65.26,65.27,65.14,65.19,326163.0,59.2696,59.2786,59.1606,59.206,326163.0
2017-04-13 13:15:00,65.19,65.25,65.18,65.24,84717.0,59.206,59.2605,59.1969,59.2514,84717.0
2017-04-13 13:20:00,65.24,65.26,65.21,65.23,66867.0,59.2514,59.2696,59.2241,59.2423,66867.0
2017-04-13 13:25:00,65.23,65.3,65.22,65.26,105805.0,59.2423,59.3059,59.2332,59.2696,105805.0
2017-04-13 13:30:00,65.25,65.31,65.24,65.3,124951.0,59.2605,59.315,59.2514,59.3059,124951.0
2017-04-13 13:35:00,65.3,65.33,65.27,65.27,100731.0,59.3059,59.3331,59.2786,59.2786,100731.0
2017-04-13 13:40:00,65.27,65.31,65.26,65.26,100330.0,59.2786,59.315,59.2696,59.2696,100330.0
2017-04-13 13:45:00,65.26,65.26,65.15,65.17,161474.0,59.2696,59.2696,59.1696,59.1878,161474.0
2017-04-13 13:50:00,65.16,65.22,65.16,65.2,88567.0,59.1787,59.2332,59.1787,59.2151,88567.0
2017-04-13 13:55:00,65.22,65.22,65.17,65.18,46561.0,59.2332,59.2332,59.1878,59.1969,46561.0
2017-04-13 14:00:00,65.18,65.26,65.17,65.25,140414.0,59.1969,59.2696,59.1878,59.2605,140414.0
2017-04-13 14:05:00,65.25,65.3,65.23,65.25,87152.0,59.2605,59.3059,59.2423,59.2605,87152.0
2017-04-13 14:10:00,65.25,65.29,65.21,65.23,118488.0,59.2605,59.2968,59.2241,59.2423,118488.0
2017-04-13 14:15:00,65.24,65.24,65.2,65.22,75277.0,59.2514,59.2514,59.2151,59.2332,75277.0
2017-04-13 14:20:00,65.22,65.24,65.19,65.23,114254.0,59.2332,59.2514,59.206,59.2423,114254.0
2017-04-13 14:25:00,65.23,65.32,65.22,65.28,196894.0,59.2423,59.324,59.2332,59.2877,196894.0
2017-04-13 14:30:00,65.27,65.32,65.25,65.28,157782.0,59.2786,59.324,59.2605,59.2877,157782.0
2017-04-13 14:35:00,65.27,65.29,65.22,65.23,108974.0,59.2786,59.2968,59.2332,59.2423,108974.0
2017-04-13 14:40:00,65.23,65.27,65.22,65.24,75763.0,59.2423,59.2786,59.2332,59.2514,75763.0
2017-04-13 14:45:00,65.24,65.26,65.21,65.21,82308.0,59.2514,59.2696,59.2241,59.2241,82308.0
2017-04-13 14:50:00,65.21,65.25,65.19,65.21,97774.0,59.2241,59.2605,59.206,59.2241,97774.0
2017-04-13 14:55:00,65.21,65.28,65.19,65.27,116726.0,59.2241,59.2877,59.206,59.2786,116726.0
2017-04-13 15:00:00,65.26,65.3,65.25,65.27,151908.0,59.2696,59.3059,59.2605,59.2786,151908.0
2017-04-13 15:05:00,65.27,65.29,65.23,65.24,112154.0,59.2786,59.2968,59.2423,59.2514,112154.0
2017-04-13 15:10:00,65.24,65.25,65.2,65.22,146549.0,59.2514,59.2605,59.2151,59.2332,146549.0
2017-04-13 15:15:00,65.22,65.25,65.13,65.24,190863.0,59.2332,59.2605,59.1515,59.2514,190863.0
2017-04-13 15:20:00,65.24,65.28,65.2,65.23,117687.0,59.2514,59.2877,59.2151,59.2423,117687.0
2017-04-13 15:25:00,65.23,65.25,65.2,65.21,86032.0,59.2423,59.2605,59.2151,59.2241,86032.0
2017-04-13 15:30:00,65.21,65.22,65.1,65.13,254749.0,59.2241,59.2332,59.1242,59.1515,254749.0
2017-04-13 15:35:00,65.13,65.14,65.06,65.08,200980.0,59.1515,59.1606,59.0879,59.1061,200980.0
2017-04-13 15:40:00,65.08,65.1,65.03,65.08,225529.0,59.1061,59.1242,59.0607,59.1061,225529.0
2017-04-13 15:45:00,65.08,65.24,65.07,65.22,461956.0,59.1061,59.2514,59.097,59.2332,461956.0
2017-04-13 15:50:00,65.22,65.22,65.06,65.09,656748.0,59.2332,59.2332,59.0879,59.1152,656748.0
2017-04-13 15:55:00,65.09,65.13,64.95,64.96,1469494.0,59.1152,59.1515,58.988,58.9971,1469494.0
2017-04-17 09:30:00,65.07,65.3,65.01,65.25,580357.0,59.097,59.3059,59.0425,59.2605,580357.0
2017-04-17 09:35:00,65.25,65.4,65.23,65.31,356539.0,59.2605,59.3967,59.2423,59.315,356539.0
2017-04-17 09:40:00,65.34,65.34,65.25,65.31,161688.0,59.3422,59.3422,59.2605,59.315,161688.0
2017-04-17 09:45:00,65.31,65.32,65.19,65.23,227511.0,59.315,59.324,59.206,59.2423,227511.0
2017-04-17 09:50:00,65.23,65.26,65.14,65.21,130751.0,59.2423,59.2696,59.1606,59.2241,130751.0
2017-04-17 09:55:00,65.2,65.27,65.17,65.27,79230.0,59.2151,59.2786,59.1878,59.2786,79230.0
2017-04-17 10:00:00,65.27,65.28,65.2,65.27,107189.0,59.2786,59.2877,59.2151,59.2786,107189.0
2017-04-17 10:05:00,65.27,65.37,65.26,65.35,136651.0,59.2786,59.3695,59.2696,59.3513,136651.0
2017-04-17 10:10:00,65.34,65.37,65.32,65.37,70839.0,59.3422,59.3695,59.324,59.3695,70839.0
2017-04-17 10:15:00,65.37,65.45,65.37,65.4,236397.0,59.3695,59.4421,59.3695,59.3967,236397.0
2017-04-17 10:20:00,65.4,65.42,65.34,65.35,147433.0,59.3967,59.4149,59.3422,59.3513,147433.0
2017-04-17 10:25:00,65.36,65.38,65.32,65.36,116309.0,59.3604,59.3785,59.324,59.3604,116309.0
2017-04-17 10:30:00,65.36,65.4,65.34,65.38,75637.0,59.3604,59.3967,59.3422,59.3785,75637.0
2017-04-17 10:35:00,65.39,65.39,65.29,65.33,125491.0,59.3876,59.3876,59.2968,59.3331,125491.0
2017-04-17 10:40:00,65.34,65.35,65.31,65.33,108803.0,59.3422,59.3513,59.315,59.3331,108803.0
2017-04-17 10:45:00,65.33,65.36,65.32,65.33,78964.0,59.3331,59.3604,59.324,59.3331,78964.0
2017-04-17 10:50:00,65.33,65.37,65.3,65.31,156647.0,59.3331,59.3695,59.3059,59.315,156647.0
2017-04-17 10:55:00,65.31,65.36,65.3,65.33,124788.0,59.315,59.3604,59.3059,59.3331,124788.0
2017-04-17 11:00:00,65.33,65.39,65.32,65.37,170694.0,59.3331,59.3876,59.324,59.3695,170694.0
2017-04-17 11:05:00,65.37,65.38,65.32,65.33,115088.0,59.3695,59.3785,59.324,59.3331,115088.0
2017-04-17 11:10:00,65.33,65.41,65.32,65.41,166483.0,59.3331,59.4058,59.324,59.4058,166483.0
2017-04-17 11:15:00,65.41,65.46,65.39,65.44,167794.0,59.4058,59.4512,59.3876,59.433,167794.0
2017-04-17 11:20:00,65.44,65.47,65.32,65.33,156934.0,59.433,59.4603,59.324,59.3331,156934.0
2017-04-17 11:25:00,65.33,65.37,65.32,65.35,116668.0,59.3331,59.3695,59.324,59.3513,116668.0
2017-04-17 11:30:00,65.36,65.4,65.33,65.34,109827.0,59.3604,59.3967,59.3331,59.3422,109827.0
2017-04-17 11:35:00,65.34,65.42,65.34,65.42,86764.0,59.3422,59.4149,59.3422,59.4149,86764.0
2017-04-17 11:40:00,65.42,65.42,65.38,65.39,71083.0,59.4149,59.4149,59.3785,59.3876,71083.0
2017-04-17 11:45:00,65.39,65.44,65.38,65.42,243412.0,59.3876,59.433,59.3785,59.4149,243412.0
2017-04-17 11:50:00,65.42,65.44,65.41,65.42,160300.0,59.4149,59.433,59.4058,59.4149,160300.0
2017-04-17 11:55:00,65.41,65.43,65.36,65.36,200555.0,59.4058,59.4239,59.3604,59.3604,200555.0
2017-04-17 12:00:00,65.36,65.42,65.36,65.39,101951.0,59.3604,59.4149,59.3604,59.3876,101951.0
2017-04-17 12:05:00,65.4,65.43,65.36,65.38,79851.0,59.3967,59.4239,59.3604,59.3785,79851.0
2017-04-17 12:10:00,65.38,65.42,65.37,65.4,76414.0,59.3785,59.4149,59.3695,59.3967,76414.0
2017-04-17 12:15:00,65.4,65.45,65.39,65.41,80337.0,59.3967,59.4421,59.3876,59.4058,80337.0
2017-04-17 12:20:00,65.42,65.46,65.41,65.45,109361.0,59.4149,59.4512,59.4058,59.4421,109361.0
2017-04-17 12:25:00,65.45,65.46,65.38,65.42,83420.0,59.4421,59.4512,59.3785,59.4149,83420.0
2017-04-17 12:30:00,65.42,65.42,65.37,65.38,47727.0,59.4149,59.4149,59.3695,59.3785,47727.0
2017-04-17 12:35:00,65.37,65.38,65.32,65.34,62849.0,59.3695,59.3785,59.324,59.3422,62849.0
2017-04-17 12:40:00,65.35,65.38,65.34,65.37,54788.0,59.3513,59.3785,59.3422,59.3695,54788.0
2017-04-17 12:45:00,65.37,65.37,65.34,65.34,37835.0,59.3695,59.3695,59.3422,59.3422,37835.0
2017-04-17 12:50:00,65.34,65.36,65.32,65.35,74778.0,59.3422,59.3604,59.324,59.3513,74778.0
2017-04-17 12:55:00,65.35,65.4,65.34,65.35,104031.0,59.3513,59.3967,59.3422,59.3513,104031.0
2017-04-17 13:00:00,65.34,65.37,65.31,65.37,71635.0,59.3422,59.3695,59.315,59.3695,71635.0
2017-04-17 13:05:00,65.37,65.39,65.36,65.38,33418.0,59.3695,59.3876,59.3604,59.3785,33418.0
2017-04-17 13:10:00,65.38,65.42,65.37,65.38,77260.0,59.3785,59.4149,59.3695,59.3785,77260.0
2017-04-17 13:15:00,65.39,65.41,65.38,65.4,37226.0,59.3876,59.4058,59.3785,59.3967,37226.0
2017-04-17 13:20:00,65.39,65.4,65.37,65.37,84884.0,59.3876,59.3967,59.3695,59.3695,84884.0
2017-04-17 13:25:00,65.37,65.42,65.37,65.4,61175.0,59.3695,59.4149,59.3695,59.3967,61175.0
2017-04-17 13:30:00,65.4,65.4,65.36,65.39,39488.0,59.3967,59.3967,59.3604,59.3876,39488.0
2017-04-17 13:35:00,65.39,65.39,65.34,65.38,59148.0,59.3876,59.3876,59.3422,59.3785,59148.0
2017-04-17 13:40:00,65.38,65.39,65.33,65.33,94239.0,59.3785,59.3876,59.3331,59.3331,94239.0
2017-04-17 13:45:00,65.33,65.4,65.33,65.4,96399.0,59.3331,59.3967,59.3331,59.3967,96399.0
2017-04-17 13:50:00,65.39,65.41,65.38,65.39,79501.0,59.3876,59.4058,59.3785,59.3876,79501.0
2017-04-17 13:55:00,65.4,65.44,65.39,65.39,89705.0,59.3967,59.433,59.3876,59.3876,89705.0
2017-04-17 14:00:00,65.4,65.42,65.38,65.41,57738.0,59.3967,59.4149,59.3785,59.4058,57738.0
2017-04-17 14:05:00,65.42,65.42,65.35,65.37,112606.0,59.4149,59.4149,59.3513,59.3695,112606.0
2017-04-17 14:10:00,65.37,65.41,65.36,65.38,56745.0,59.3695,59.4058,59.3604,59.3785,56745.0
2017-04-17 14:15:00,65.39,65.43,65.37,65.37,137364.0,59.3876,59.4239,59.3695,59.3695,137364.0
2017-04-17 14:20:00,65.38,65.41,65.35,65.39,136486.0,59.3785,59.4058,59.3513,59.3876,136486.0
2017-04-17 14:25:00,65.39,65.4,65.34,65.37,91980.0,59.3876,59.3967,59.3422,59.3695,91980.0
2017-04-17 14:30:00,65.37,65.42,65.36,65.41,134038.0,59.3695,59.4149,59.3604,59.4058,134038.0
2017-04-17 14:35:00,65.41,65.41,65.35,65.37,158267.0,59.4058,59.4058,59.3513,59.3695,158267.0
2017-04-17 14:40:00,65.37,65.4,65.36,65.39,108115.0,59.3695,59.3967,59.3604,59.3876,108115.0
2017-04-17 14:45:00,65.4,65.41,65.37,65.38,136921.0,59.3967,59.4058,59.3695,59.3785,136921.0
2017-04-17 14:50:00,65.38,65.38,65.36,65.37,104274.0,59.3785,59.3785,59.3604,59.3695,104274.0
2017-04-17 14:55:00,65.37,65.39,65.31,65.34,144393.0,59.3695,59.3876,59.315,59.3422,144393.0
2017-04-17 15:00:00,65.33,65.34,65.3,65.3,67204.0,59.3331,59.3422,59.3059,59.3059,67204.0
2017-04-17 15:05:00,65.31,65.35,65.3,65.34,140661.0,59.315,59.3513,59.3059,59.3422,140661.0
2017-04-17 15:10:00,65.35,65.39,65.35,65.39,104002.0,59.3513,59.3876,59.3513,59.3876,104002.0
2017-04-17 15:15:00,65.39,65.45,65.37,65.44,296258.0,59.3876,59.4421,59.3695,59.433,296258.0
2017-04-17 15:20:00,65.44,65.44,65.39,65.42,264282.0,59.433,59.433,59.3876,59.4149,264282.0
2017-04-17 15:25:00,65.42,65.49,65.41,65.47,396195.0,59.4149,59.4784,59.4058,59.4603,396195.0
2017-04-17 15:30:00,65.48,65.48,65.38,65.41,248403.0,59.4694,59.4694,59.3785,59.4058,248403.0
2017-04-17 15:35:00,65.41,65.42,65.38,65.42,193967.0,59.4058,59.4149,59.3785,59.4149,193967.0
2017-04-17 15:40:00,65.42,65.44,65.36,65.38,274957.0,59.4149,59.433,59.3604,59.3785,274957.0
2017-04-17 15:45:00,65.37,65.43,65.36,65.41,379617.0,59.3695,59.4239,59.3604,59.4058,379617.0
2017-04-17 15:50:00,65.41,65.46,65.4,65.45,504405.0,59.4058,59.4512,59.3967,59.4421,504405.0
2017-04-17 15:55:00,65.46,65.49,65.4,65.47,1203029.0,59.4512,59.4784,59.3967,59.4603,1203029.0
2017-04-18 09:30:00,65.33,65.37,65.16,65.35,470296.0,59.3331,59.3695,59.1787,59.3513,470296.0
2017-04-18 09:35:00,65.35,65.44,65.3,65.41,175795.0,59.3513,59.433,59.3059,59.4058,175795.0
2017-04-18 09:40:00,65.41,65.45,65.31,65.34,203613.0,59.4058,59.4421,59.315,59.3422,203613.0
2017-04-18 09:45:00,65.34,65.43,65.33,65.39,445956.0,59.3422,59.4239,59.3331,59.3876,445956.0
2017-04-18 09:50:00,65.4,65.52,65.39,65.5,303484.0,59.3967,59.5057,59.3876,59.4875,303484.0
2017-04-18 09:55:00,65.49,65.66,65.49,65.63,274999.0,59.4784,59.6328,59.4784,59.6056,274999.0
2017-04-18 10:00:00,65.63,65.71,65.56,65.57,423501.0,59.6056,59.6782,59.542,59.5511,423501.0
2017-04-18 10:05:00,65.57,65.62,65.5,65.52,225099.0,59.5511,59.5965,59.4875,59.5057,225099.0
2017-04-18 10:10:00,65.52,65.56,65.51,65.55,267782.0,59.5057,59.542,59.4966,59.5329,267782.0
2017-04-18 10:15:00,65.55,65.58,65.5,65.52,152704.0,59.5329,59.5602,59.4875,59.5057,152704.0
2017-04-18 10:20:00,65.52,65.56,65.47,65.53,163876.0,59.5057,59.542,59.4603,59.5148,163876.0
2017-04-18 10:25:00,65.52,65.55,65.5,65.51,113709.0,59.5057,59.5329,59.4875,59.4966,113709.0
2017-04-18 10:30:00,65.51,65.52,65.44,65.49,224583.0,59.4966,59.5057,59.433,59.4784,224583.0
2017-04-18 10:35:00,65.49,65.54,65.47,65.5,164723.0,59.4784,59.5238,59.4603,59.4875,164723.0
2017-04-18 10:40:00,65.5,65.55,65.47,65.55,103517.0,59.4875,59.5329,59.4603,59.5329,103517.0
2017-04-18 10:45:00,65.54,65.55,65.46,65.46,155552.0,59.5238,59.5329,59.4512,59.4512,155552.0
2017-04-18 10:50:00,65.46,65.48,65.41,65.42,231440.0,59.4512,59.4694,59.4058,59.4149,231440.0
2017-04-18 10:55:00,65.42,65.47,65.38,65.47,154654.0,59.4149,59.4603,59.3785,59.4603,154654.0
2017-04-18 11:00:00,65.46,65.5,65.42,65.44,191159.0,59.4512,59.4875,59.4149,59.433,191159.0
2017-04-18 11:05:00,65.43,65.5,65.43,65.49,122993.0,59.4239,59.4875,59.4239,59.4784,122993.0
2017-04-18 11:10:00,65.48,65.55,65.47,65.52,252024.0,59.4694,59.5329,59.4603,59.5057,252024.0
2017-04-18 11:15:00,65.52,65.53,65.47,65.48,166087.0,59.5057,59.5148,59.4603,59.4694,166087.0
2017-04-18 11:20:00,65.48,65.5,65.43,65.43,173953.0,59.4694,59.4875,59.4239,59.4239,173953.0
2017-04-18 11:25:00,65.43,65.46,65.42,65.43,173023.0,59.4239,59.4512,59.4149,59.4239,173023.0
2017-04-18 11:30:00,65.42,65.45,65.32,65.32,157690.0,59.4149,59.4421,59.324,59.324,157690.0
2017-04-18 11:35:00,65.33,65.34,65.28,65.34,335878.0,59.3331,59.3422,59.2877,59.3422,335878.0
2017-04-18 11:40:00,65.33,65.36,65.27,65.32,284035.0,59.3331,59.3604,59.2786,59.324,284035.0
2017-04-18 11:45:00,65.32,65.38,65.3,65.34,192678.0,59.324,59.3785,59.3059,59.3422,192678.0
2017-04-18 11:50:00,65.34,65.35,65.29,65.35,144885.0,59.3422,59.3513,59.2968,59.3513,144885.0
2017-04-18 11:55:00,65.35,65.37,65.25,65.28,256235.0,59.3513,59.3695,59.2605,59.2877,256235.0
2017-04-18 12:00:00,65.28,65.36,65.24,65.33,285636.0,59.2877,59.3604,59.2514,59.3331,285636.0
2017-04-18 12:05:00,65.34,65.34,65.27,65.32,238579.0,59.3422,59.3422,59.2786,59.324,238579.0
2017-04-18 12:10:00,65.33,65.34,65.28,65.3,205715.0,59.3331,59.3422,59.2877,59.3059,205715.0
2017-04-18 12:15:00,65.31,65.31,65.26,65.28,105932.0,59.315,59.315,59.2696,59.2877,105932.0
2017-04-18 12:20:00,65.28,65.31,65.27,65.3,160433.0,59.2877,59.315,59.2786,59.3059,160433.0
2017-04-18 12:25:00,65.29,65.31,65.27,65.3,125187.0,59.2968,59.315,59.2786,59.3059,125187.0
2017-04-18 12:30:00,65.29,65.35,65.28,65.34,137921.0,59.2968,59.3513,59.2877,59.3422,137921.0
2017-04-18 12:35:00,65.35,65.36,65.3,65.34,119941.0,59.3513,59.3604,59.3059,59.3422,119941.0
2017-04-18 12:40:00,65.33,65.4,65.33,65.34,97699.0,59.3331,59.3967,59.3331,59.3422,97699.0
2017-04-18 12:45:00,65.35,65.35,65.32,65.33,73159.0,59.3513,59.3513,59.324,59.3331,73159.0
2017-04-18 12:50:00,65.34,65.39,65.32,65.34,132563.0,59.3422,59.3876,59.324,59.3422,132563.0
2017-04-18 12:55:00,65.35,65.37,65.33,65.33,75045.0,59.3513,59.3695,59.3331,59.3331,75045.0
2017-04-18 13:00:00,65.33,65.34,65.28,65.31,156110.0,59.3331,59.3422,59.2877,59.315,156110.0
2017-04-18 13:05:00,65.3,65.34,65.28,65.33,73103.0,59.3059,59.3422,59.2877,59.3331,73103.0
2017-04-18 13:10:00,65.33,65.39,65.31,65.38,97729.0,59.3331,59.3876,59.315,59.3785,97729.0
2017-04-18 13:15:00,65.38,65.38,65.33,65.35,100217.0,59.3785,59.3785,59.3331,59.3513,100217.0
2017-04-18 13:20:00,65.36,65.37,65.33,65.34,58570.0,59.3604,59.3695,59.3331,59.3422,58570.0
2017-04-18 13:25:00,65.34,65.41,65.34,65.41,95664.0,59.3422,59.4058,59.3422,59.4058,95664.0
2017-04-18 13:30:00,65.41,65.45,65.38,65.45,54810.0,59.4058,59.4421,59.3785,59.4421,54810.0
2017-04-18 13:35:00,65.44,65.46,65.38,65.41,168493.0,59.433,59.4512,59.3785,59.4058,168493.0
2017-04-18 13:40:00,65.41,65.44,65.39,65.42,97391.0,59.4058,59.433,59.3876,59.4149,97391.0
2017-04-18 13:45:00,65.42,65.43,65.39,65.43,45520.0,59.4149,59.4239,59.3876,59.4239,45520.0
2017-04-18 13:50:00,65.42,65.43,65.37,65.37,59366.0,59.4149,59.4239,59.3695,59.3695,59366.0
2017-04-18 13:55:00,65.38,65.4,65.36,65.4,53208.0,59.3785,59.3967,59.3604,59.3967,53208.0
2017-04-18 14:00:00,65.4,65.42,65.39,65.41,68553.0,59.3967,59.4149,59.3876,59.4058,68553.0
2017-04-18 14:05:00,65.41,65.43,65.38,65.39,72105.0,59.4058,59.4239,59.3785,59.3876,72105.0
2017-04-18 14:10:00,65.38,65.4,65.36,65.37,64547.0,59.3785,59.3967,59.3604,59.3695,64547.0
2017-04-18 14:15:00,65.36,65.4,65.36,65.39,75284.0,59.3604,59.3967,59.3604,59.3876,75284.0
2017-04-18 14:20:00,65.39,65.39,65.34,65.36,93419.0,59.3876,59.3876,59.3422,59.3604,93419.0
2017-04-18 14:25:00,65.36,65.4,65.33,65.4,107858.0,59.3604,59.3967,59.3331,59.3967,107858.0
2017-04-18 14:30:00,65.39,65.4,65.36,65.38,81025.0,59.3876,59.3967,59.3604,59.3785,81025.0
2017-04-18 14:35:00,65.38,65.42,65.35,65.35,118382.0,59.3785,59.4149,59.3513,59.3513,118382.0
2017-04-18 14:40:00,65.35,65.37,65.29,65.29,113928.0,59.3513,59.3695,59.2968,59.2968,113928.0
2017-04-18 14:45:00,65.3,65.34,65.28,65.34,163265.0,59.3059,59.3422,59.2877,59.3422,163265.0
2017-04-18 14:50:00,65.33,65.37,65.32,65.34,72299.0,59.3331,59.3695,59.324,59.3422,72299.0
2017-04-18 14:55:00,65.34,65.38,65.31,65.38,166203.0,59.3422,59.3785,59.315,59.3785,166203.0
2017-04-18 15:00:00,65.38,65.4,65.33,65.34,158997.0,59.3785,59.3967,59.3331,59.3422,158997.0
2017-04-18 15:05:00,65.34,65.39,65.33,65.39,93465.0,59.3422,59.3876,59.3331,59.3876,93465.0
2017-04-18 15:10:00,65.39,65.39,65.33,65.35,87168.0,59.3876,59.3876,59.3331,59.3513,87168.0
2017-04-18 15:15:00,65.35,65.39,65.34,65.39,86593.0,59.3513,59.3876,59.3422,59.3876,86593.0
2017-04-18 15:20:00,65.39,65.42,65.36,65.41,111997.0,59.3876,59.4149,59.3604,59.4058,111997.0
2017-04-18 15:25:00,65.41,65.42,65.38,65.39,96944.0,59.4058,59.4149,59.3785,59.3876,96944.0
2017-04-18 15:30:00,65.4,65.41,65.37,65.39,116897.0,59.3967,59.4058,59.3695,59.3876,116897.0
2017-04-18 15:35:00,65.39,65.42,65.38,65.4,111320.0,59.3876,59.4149,59.3785,59.3967,111320.0
2017-04-18 15:40:00,65.4,65.43,65.37,65.4,181565.0,59.3967,59.4239,59.3695,59.3967,181565.0
2017-04-18 15:45:00,65.39,65.44,65.38,65.43,168377.0,59.3876,59.433,59.3785,59.4239,168377.0
2017-04-18 15:50:00,65.43,65.46,65.42,65.42,233409.0,59.4239,59.4512,59.4149,59.4149,233409.0
2017-04-18 15:55:00,65.43,65.49,65.38,65.39,732361.0,59.4239,59.4784,59.3785,59.3876,732361.0
2017-04-19 09:30:00,65.65,65.75,65.55,65.64,725805.0,59.6238,59.7146,59.5329,59.6147,725805.0
2017-04-19 09:35:00,65.64,65.68,65.63,65.66,417473.0,59.6147,59.651,59.6056,59.6328,417473.0
2017-04-19 09:40:00,65.67,65.68,65.5,65.56,356291.0,59.6419,59.651,59.4875,59.542,356291.0
2017-04-19 09:45:00,65.56,65.62,65.5,65.6,392958.0,59.542,59.5965,59.4875,59.5783,392958.0
2017-04-19 09:50:00,65.59,65.62,65.51,65.56,313454.0,59.5693,59.5965,59.4966,59.542,313454.0
2017-04-19 09:55:00,65.56,65.62,65.54,65.55,321190.0,59.542,59.5965,59.5238,59.5329,321190.0
2017-04-19 10:00:00,65.55,65.58,65.53,65.55,236351.0,59.5329,59.5602,59.5148,59.5329,236351.0
2017-04-19 10:05:00,65.54,65.54,65.47,65.51,314173.0,59.5238,59.5238,59.4603,59.4966,314173.0
2017-04-19 10:10:00,65.51,65.53,65.48,65.5,182266.0,59.4966,59.5148,59.4694,59.4875,182266.0
2017-04-19 10:15:00,65.49,65.51,65.45,65.5,227564.0,59.4784,59.4966,59.4421,59.4875,227564.0
2017-04-19 10:20:00,65.49,65.51,65.49,65.5,111783.0,59.4784,59.4966,59.4784,59.4875,111783.0
2017-04-19 10:25:00,65.51,65.51,65.43,65.47,194694.0,59.4966,59.4966,59.4239,59.4603,194694.0
2017-04-19 10:30:00,65.48,65.49,65.42,65.45,189910.0,59.4694,59.4784,59.4149,59.4421,189910.0
2017-04-19 10:35:00,65.45,65.47,65.42,65.45,249693.0,59.4421,59.4603,59.4149,59.4421,249693.0
2017-04-19 10:40:00,65.46,65.46,65.42,65.46,161188.0,59.4512,59.4512,59.4149,59.4512,161188.0
2017-04-19 10:45:00,65.45,65.45,65.37,65.39,210051.0,59.4421,59.4421,59.3695,59.3876,210051.0
2017-04-19 10:50:00,65.38,65.43,65.37,65.4,163472.0,59.3785,59.4239,59.3695,59.3967,163472.0
2017-04-19 10:55:00,65.4,65.45,65.39,65.44,172427.0,59.3967,59.4421,59.3876,59.433,172427.0
2017-04-19 11:00:00,65.43,65.46,65.4,65.41,130817.0,59.4239,59.4512,59.3967,59.4058,130817.0
2017-04-19 11:05:00,65.4,65.42,65.39,65.41,178735.0,59.3967,59.4149,59.3876,59.4058,178735.0
2017-04-19 11:10:00,65.41,65.44,65.38,65.42,170137.0,59.4058,59.433,59.3785,59.4149,170137.0
2017-04-19 11:15:00,65.42,65.51,65.4,65.51,448968.0,59.4149,59.4966,59.3967,59.4966,448968.0
2017-04-19 11:20:00,65.51,65.53,65.48,65.5,316048.0,59.4966,59.5148,59.4694,59.4875,316048.0
2017-04-19 11:25:00,65.49,65.51,65.45,65.51,175997.0,59.4784,59.4966,59.4421,59.4966,175997.0
2017-04-19 11:30:00,65.51,65.51,65.46,65.47,175158.0,59.4966,59.4966,59.4512,59.4603,175158.0
2017-04-19 11:35:00,65.47,65.5,65.46,65.5,154378.0,59.4603,59.4875,59.4512,59.4875,154378.0
2017-04-19 11:40:00,65.49,65.5,65.48,65.49,83297.0,59.4784,59.4875,59.4694,59.4784,83297.0
2017-04-19 11:45:00,65.48,65.49,65.45,65.46,90263.0,59.4694,59.4784,59.4421,59.4512,90263.0
2017-04-19 11:50:00,65.46,65.48,65.46,65.47,107871.0,59.4512,59.4694,59.4512,59.4603,107871.0
2017-04-19 11:55:00,65.48,65.49,65.45,65.46,174630.0,59.4694,59.4784,59.4421,59.4512,174630.0
2017-04-19 12:00:00,65.45,65.47,65.43,65.43,148330.0,59.4421,59.4603,59.4239,59.4239,148330.0
2017-04-19 12:05:00,65.43,65.44,65.38,65.4,222557.0,59.4239,59.433,59.3785,59.3967,222557.0
2017-04-19 12:10:00,65.4,65.4,65.33,65.34,202977.0,59.3967,59.3967,59.3331,59.3422,202977.0
2017-04-19 12:15:00,65.34,65.36,65.31,65.34,121831.0,59.3422,59.3604,59.315,59.3422,121831.0
2017-04-19 12:20:00,65.34,65.38,65.33,65.36,179355.0,59.3422,59.3785,59.3331,59.3604,179355.0
2017-04-19 12:25:00,65.37,65.39,65.36,65.38,83094.0,59.3695,59.3876,59.3604,59.3785,83094.0
2017-04-19 12:30:00,65.38,65.41,65.38,65.4,63335.0,59.3785,59.4058,59.3785,59.3967,63335.0
2017-04-19 12:35:00,65.41,65.41,65.34,65.37,118387.0,59.4058,59.4058,59.3422,59.3695,118387.0
2017-04-19 12:40:00,65.37,65.37,65.34,65.34,68360.0,59.3695,59.3695,59.3422,59.3422,68360.0
2017-04-19 12:45:00,65.34,65.38,65.33,65.34,107824.0,59.3422,59.3785,59.3331,59.3422,107824.0
2017-04-19 12:50:00,65.35,65.35,65.33,65.33,107522.0,59.3513,59.3513,59.3331,59.3331,107522.0
2017-04-19 12:55:00,65.33,65.34,65.3,65.3,155203.0,59.3331,59.3422,59.3059,59.3059,155203.0
2017-04-19 13:00:00,65.3,65.31,65.24,65.26,213783.0,59.3059,59.315,59.2514,59.2696,213783.0
2017-04-19 13:05:00,65.25,65.28,65.23,65.23,167535.0,59.2605,59.2877,59.2423,59.2423,167535.0
2017-04-19 13:10:00,65.23,65.27,65.2,65.23,283557.0,59.2423,59.2786,59.2151,59.2423,283557.0
2017-04-19 13:15:00,65.23,65.28,65.22,65.27,119268.0,59.2423,59.2877,59.2332,59.2786,119268.0
2017-04-19 13:20:00,65.27,65.32,65.26,65.3,128851.0,59.2786,59.324,59.2696,59.3059,128851.0
2017-04-19 13:25:00,65.29,65.3,65.24,65.25,93013.0,59.2968,59.3059,59.2514,59.2605,93013.0
2017-04-19 13:30:00,65.25,65.25,65.19,65.21,125540.0,59.2605,59.2605,59.206,59.2241,125540.0
2017-04-19 13:35:00,65.2,65.2,65.17,65.19,98874.0,59.2151,59.2151,59.1878,59.206,98874.0
2017-04-19 13:40:00,65.18,65.24,65.16,65.22,188868.0,59.1969,59.2514,59.1787,59.2332,188868.0
2017-04-19 13:45:00,65.21,65.22,65.17,65.17,222200.0,59.2241,59.2332,59.1878,59.1878,222200.0
2017-04-19 13:50:00,65.18,65.25,65.17,65.23,202767.0,59.1969,59.2605,59.1878,59.2423,202767.0
2017-04-19 13:55:00,65.23,65.28,65.22,65.24,140756.0,59.2423,59.2877,59.2332,59.2514,140756.0
2017-04-19 14:00:00,65.23,65.25,65.23,65.25,101591.0,59.2423,59.2605,59.2423,59.2605,101591.0
2017-04-19 14:05:00,65.24,65.25,65.19,65.2,173762.0,59.2514,59.2605,59.206,59.2151,173762.0
2017-04-19 14:10:00,65.2,65.21,65.14,65.15,142901.0,59.2151,59.2241,59.1606,59.1696,142901.0
2017-04-19 14:15:00,65.14,65.15,65.09,65.12,273554.0,59.1606,59.1696,59.1152,59.1424,273554.0
2017-04-19 14:20:00,65.12,65.14,65.09,65.09,134148.0,59.1424,59.1606,59.1152,59.1152,134148.0
2017-04-19 14:25:00,65.09,65.19,65.09,65.16,141330.0,59.1152,59.206,59.1152,59.1787,141330.0
2017-04-19 14:30:00,65.15,65.19,65.14,65.16,163726.0,59.1696,59.206,59.1606,59.1787,163726.0
2017-04-19 14:35:00,65.16,65.19,65.14,65.14,231693.0,59.1787,59.206,59.1606,59.1606,231693.0
2017-04-19 14:40:00,65.14,65.15,65.05,65.06,282440.0,59.1606,59.1696,59.0788,59.0879,282440.0
2017-04-19 14:45:00,65.06,65.07,65.04,65.05,190302.0,59.0879,59.097,59.0697,59.0788,190302.0
2017-04-19 14:50:00,65.05,65.05,64.98,65.04,385654.0,59.0788,59.0788,59.0153,59.0697,385654.0
2017-04-19 14:55:00,65.03,65.04,64.99,65.02,183638.0,59.0607,59.0697,59.0243,59.0516,183638.0
2017-04-19 15:00:00,65.01,65.04,64.98,65.04,275799.0,59.0425,59.0697,59.0153,59.0697,275799.0
2017-04-19 15:05:00,65.04,65.09,65.02,65.08,275306.0,59.0697,59.1152,59.0516,59.1061,275306.0
2017-04-19 15:10:00,65.08,65.1,65.05,65.05,200827.0,59.1061,59.1242,59.0788,59.0788,200827.0
2017-04-19 15:15:00,65.05,65.11,65.04,65.09,187336.0,59.0788,59.1333,59.0697,59.1152,187336.0
2017-04-19 15:20:00,65.09,65.1,65.03,65.05,139128.0,59.1152,59.1242,59.0607,59.0788,139128.0
2017-04-19 15:25:00,65.05,65.05,64.96,64.96,314954.0,59.0788,59.0788,58.9971,58.9971,314954.0
2017-04-19 15:30:00,64.97,65.0,64.91,64.95,346130.0,59.0062,59.0334,58.9517,58.988,346130.0
2017-04-19 15:35:00,64.95,65.01,64.94,64.95,407160.0,58.988,59.0425,58.9789,58.988,407160.0
2017-04-19 15:40:00,64.94,64.98,64.9,64.9,448256.0,58.9789,59.0153,58.9426,58.9426,448256.0
2017-04-19 15:45:00,64.91,64.94,64.89,64.91,430808.0,58.9517,58.9789,58.9335,58.9517,430808.0
2017-04-19 15:50:00,64.91,64.94,64.89,64.93,563812.0,58.9517,58.9789,58.9335,58.9698,563812.0
2017-04-19 15:55:00,64.94,65.05,64.93,65.03,1285896.0,58.9789,59.0788,58.9698,59.0607,1285896.0
2017-04-20 09:30:00,65.36,65.46,65.22,65.25,678468.0,59.3604,59.4512,59.2332,59.2605,678468.0
2017-04-20 09:35:00,65.25,65.3,65.16,65.27,431240.0,59.2605,59.3059,59.1787,59.2786,431240.0
2017-04-20 09:40:00,65.27,65.33,65.17,65.31,326860.0,59.2786,59.3331,59.1878,59.315,326860.0
2017-04-20 09:45:00,65.32,65.42,65.31,65.32,230203.0,59.324,59.4149,59.315,59.324,230203.0
2017-04-20 09:50:00,65.31,65.39,65.3,65.37,247464.0,59.315,59.3876,59.3059,59.3695,247464.0
2017-04-20 09:55:00,65.37,65.42,65.35,65.37,357944.0,59.3695,59.4149,59.3513,59.3695,357944.0
2017-04-20 10:00:00,65.37,65.45,65.36,65.42,314515.0,59.3695,59.4421,59.3604,59.4149,314515.0
2017-04-20 10:05:00,65.42,65.5,65.37,65.5,274344.0,59.4149,59.4875,59.3695,59.4875,274344.0
2017-04-20 10:10:00,65.49,65.54,65.41,65.41,368498.0,59.4784,59.5238,59.4058,59.4058,368498.0
2017-04-20 10:15:00,65.41,65.43,65.33,65.33,245909.0,59.4058,59.4239,59.3331,59.3331,245909.0
2017-04-20 10:20:00,65.34,65.4,65.33,65.33,240299.0,59.3422,59.3967,59.3331,59.3331,240299.0
2017-04-20 10:25:00,65.34,65.36,65.3,65.36,174415.0,59.3422,59.3604,59.3059,59.3604,174415.0
2017-04-20 10:30:00,65.36,65.4,65.3,65.31,182442.0,59.3604,59.3967,59.3059,59.315,182442.0
2017-04-20 10:35:00,65.31,65.35,65.28,65.33,152998.0,59.315,59.3513,59.2877,59.3331,152998.0
2017-04-20 10:40:00,65.33,65.34,65.23,65.26,259604.0,59.3331,59.3422,59.2423,59.2696,259604.0
2017-04-20 10:45:00,65.27,65.3,65.21,65.24,212919.0,59.2786,59.3059,59.2241,59.2514,212919.0
2017-04-20 10:50:00,65.25,65.34,65.24,65.31,162674.0,59.2605,59.3422,59.2514,59.315,162674.0
2017-04-20 10:55:00,65.31,65.35,65.3,65.3,197848.0,59.315,59.3513,59.3059,59.3059,197848.0
2017-04-20 11:00:00,65.3,65.32,65.28,65.28,126843.0,59.3059,59.324,59.2877,59.2877,126843.0
2017-04-20 11:05:00,65.28,65.31,65.27,65.3,116767.0,59.2877,59.315,59.2786,59.3059,116767.0
2017-04-20 11:10:00,65.3,65.32,65.28,65.31,87537.0,59.3059,59.324,59.2877,59.315,87537.0
2017-04-20 11:15:00,65.31,65.33,65.28,65.29,129429.0,59.315,59.3331,59.2877,59.2968,129429.0
2017-04-20 11:20:00,65.29,65.3,65.25,65.3,127570.0,59.2968,59.3059,59.2605,59.3059,127570.0
2017-04-20 11:25:00,65.3,65.3,65.23,65.23,177711.0,59.3059,59.3059,59.2423,59.2423,177711.0
2017-04-20 11:30:00,65.24,65.24,65.17,65.22,212267.0,59.2514,59.2514,59.1878,59.2332,212267.0
2017-04-20 11:35:00,65.22,65.24,65.18,65.18,131265.0,59.2332,59.2514,59.1969,59.1969,131265.0
2017-04-20 11:40:00,65.19,65.2,65.14,65.17,194206.0,59.206,59.2151,59.1606,59.1878,194206.0
2017-04-20 11:45:00,65.17,65.25,65.17,65.24,279073.0,59.1878,59.2605,59.1878,59.2514,279073.0
2017-04-20 11:50:00,65.25,65.26,65.22,65.23,219964.0,59.2605,59.2696,59.2332,59.2423,219964.0
2017-04-20 11:55:00,65.23,65.26,65.21,65.22,153170.0,59.2423,59.2696,59.2241,59.2332,153170.0
2017-04-20 12:00:00,65.22,65.27,65.2,65.25,249158.0,59.2332,59.2786,59.2151,59.2605,249158.0
2017-04-20 12:05:00,65.25,65.34,65.2,65.32,255347.0,59.2605,59.3422,59.2151,59.324,255347.0
2017-04-20 12:10:00,65.33,65.35,65.31,65.34,198948.0,59.3331,59.3513,59.315,59.3422,198948.0
2017-04-20 12:15:00,65.34,65.35,65.28,65.3,186923.0,59.3422,59.3513,59.2877,59.3059,186923.0
2017-04-20 12:20:00,65.29,65.34,65.27,65.31,181283.0,59.2968,59.3422,59.2786,59.315,181283.0
2017-04-20 12:25:00,65.31,65.34,65.3,65.32,243488.0,59.315,59.3422,59.3059,59.324,243488.0
2017-04-20 12:30:00,65.33,65.36,65.32,65.33,104981.0,59.3331,59.3604,59.324,59.3331,104981.0
2017-04-20 12:35:00,65.33,65.4,65.31,65.4,218026.0,59.3331,59.3967,59.315,59.3967,218026.0
2017-04-20 12:40:00,65.4,65.51,65.39,65.48,270530.0,59.3967,59.4966,59.3876,59.4694,270530.0
2017-04-20 12:45:00,65.48,65.49,65.45,65.45,92580.0,59.4694,59.4784,59.4421,59.4421,92580.0
2017-04-20 12:50:00,65.45,65.53,65.45,65.51,141475.0,59.4421,59.5148,59.4421,59.4966,141475.0
2017-04-20 12:55:00,65.51,65.52,65.47,65.47,198518.0,59.4966,59.5057,59.4603,59.4603,198518.0
2017-04-20 13:00:00,65.48,65.51,65.47,65.48,141916.0,59.4694,59.4966,59.4603,59.4694,141916.0
2017-04-20 13:05:00,65.48,65.5,65.47,65.48,97277.0,59.4694,59.4875,59.4603,59.4694,97277.0
2017-04-20 13:10:00,65.47,65.5,65.46,65.5,114956.0,59.4603,59.4875,59.4512,59.4875,114956.0
2017-04-20 13:15:00,65.49,65.5,65.42,65.43,146253.0,59.4784,59.4875,59.4149,59.4239,146253.0
2017-04-20 13:20:00,65.44,65.47,65.43,65.45,78096.0,59.433,59.4603,59.4239,59.4421,78096.0
2017-04-20 13:25:00,65.45,65.53,65.45,65.5,146725.0,59.4421,59.5148,59.4421,59.4875,146725.0
2017-04-20 13:30:00,65.51,65.54,65.5,65.53,85397.0,59.4966,59.5238,59.4875,59.5148,85397.0
2017-04-20 13:35:00,65.53,65.57,65.5,65.54,225770.0,59.5148,59.5511,59.4875,59.5238,225770.0
2017-04-20 13:40:00,65.54,65.55,65.51,65.53,105042.0,59.5238,59.5329,59.4966,59.5148,105042.0
2017-04-20 13:45:00,65.52,65.55,65.51,65.52,143946.0,59.5057,59.5329,59.4966,59.5057,143946.0
2017-04-20 13:50:00,65.52,65.58,65.5,65.57,212714.0,59.5057,59.5602,59.4875,59.5511,212714.0
2017-04-20 13:55:00,65.56,65.67,65.56,65.63,290664.0,59.542,59.6419,59.542,59.6056,290664.0
2017-04-20 14:00:00,65.63,65.65,65.59,65.6,107160.0,59.6056,59.6238,59.5693,59.5783,107160.0
2017-04-20 14:05:00,65.61,65.62,65.55,65.57,212478.0,59.5874,59.5965,59.5329,59.5511,212478.0
2017-04-20 14:10:00,65.58,65.64,65.56,65.64,170298.0,59.5602,59.6147,59.542,59.6147,170298.0
2017-04-20 14:15:00,65.64,65.64,65.61,65.62,124348.0,59.6147,59.6147,59.5874,59.5965,124348.0
2017-04-20 14:20:00,65.63,65.66,65.58,65.62,189513.0,59.6056,59.6328,59.5602,59.5965,189513.0
2017-04-20 14:25:00,65.62,65.65,65.61,65.63,157886.0,59.5965,59.6238,59.5874,59.6056,157886.0
2017-04-20 14:30:00,65.64,65.66,65.61,65.62,171504.0,59.6147,59.6328,59.5874,59.5965,171504.0
2017-04-20 14:35:00,65.62,65.63,65.56,65.58,196270.0,59.5965,59.6056,59.542,59.5602,196270.0
2017-04-20 14:40:00,65.57,65.61,65.56,65.56,127505.0,59.5511,59.5874,59.542,59.542,127505.0
2017-04-20 14:45:00,65.56,65.6,65.54,65.57,222324.0,59.542,59.5783,59.5238,59.5511,222324.0
2017-04-20 14:50:00,65.58,65.59,65.52,65.53,147287.0,59.5602,59.5693,59.5057,59.5148,147287.0
2017-04-20 14:55:00,65.53,65.58,65.53,65.58,187600.0,59.5148,59.5602,59.5148,59.5602,187600.0
2017-04-20 15:00:00,65.58,65.58,65.51,65.53,120277.0,59.5602,59.5602,59.4966,59.5148,120277.0
2017-04-20 15:05:00,65.53,65.55,65.52,65.54,250808.0,59.5148,59.5329,59.5057,59.5238,250808.0
2017-04-20 15:10:00,65.55,65.57,65.54,65.54,202753.0,59.5329,59.5511,59.5238,59.5238,202753.0
2017-04-20 15:15:00,65.53,65.56,65.52,65.53,204773.0,59.5148,59.542,59.5057,59.5148,204773.0
2017-04-20 15:20:00,65.54,65.56,65.5,65.55,154757.0,59.5238,59.542,59.4875,59.5329,154757.0
2017-04-20 15:25:00,65.55,65.59,65.54,65.59,192839.0,59.5329,59.5693,59.5238,59.5693,192839.0
2017-04-20 15:30:00,65.59,65.65,65.58,65.62,372270.0,59.5693,59.6238,59.5602,59.5965,372270.0
2017-04-20 15:35:00,65.62,65.63,65.55,65.61,246408.0,59.5965,59.6056,59.5329,59.5874,246408.0
2017-04-20 15:40:00,65.62,65.69,65.61,65.69,353157.0,59.5965,59.6601,59.5874,59.6601,353157.0
2017-04-20 15:45:00,65.68,65.75,65.67,65.74,452823.0,59.651,59.7146,59.6419,59.7055,452823.0
2017-04-20 15:50:00,65.73,65.75,65.63,65.63,926250.0,59.6964,59.7146,59.6056,59.6056,926250.0
2017-04-20 15:55:00,65.64,65.65,65.49,65.5,1592745.0,59.6147,59.6238,59.4784,59.4875,1592745.0
2017-04-21 09:30:00,65.56,65.68,65.45,65.64,2444768.0,59.542,59.651,59.4421,59.6147,2444768.0
2017-04-21 09:35:00,65.63,65.75,65.57,65.74,380706.0,59.6056,59.7146,59.5511,59.7055,380706.0
2017-04-21 09:40:00,65.75,65.78,65.64,65.73,370999.0,59.7146,59.7418,59.6147,59.6964,370999.0
2017-04-21 09:45:00,65.73,65.74,65.68,65.7,342655.0,59.6964,59.7055,59.651,59.6692,342655.0
2017-04-21 09:50:00,65.71,65.72,65.55,65.59,450227.0,59.6782,59.6873,59.5329,59.5693,450227.0
2017-04-21 09:55:00,65.58,65.67,65.58,65.65,496843.0,59.5602,59.6419,59.5602,59.6238,496843.0
2017-04-21 10:00:00,65.66,65.7,65.61,65.69,305337.0,59.6328,59.6692,59.5874,59.6601,305337.0
2017-04-21 10:05:00,65.69,65.77,65.66,65.77,322832.0,59.6601,59.7327,59.6328,59.7327,322832.0
2017-04-21 10:10:00,65.76,65.8,65.72,65.79,250317.0,59.7237,59.76,59.6873,59.7509,250317.0
2017-04-21 10:15:00,65.8,65.88,65.78,65.88,279882.0,59.76,59.8326,59.7418,59.8326,279882.0
2017-04-21 10:20:00,65.88,65.9,65.82,65.9,251253.0,59.8326,59.8508,59.7781,59.8508,251253.0
2017-04-21 10:25:00,65.9,66.04,65.89,66.01,434733.0,59.8508,59.978,59.8417,59.9507,434733.0
2017-04-21 10:30:00,66.02,66.16,65.99,66.15,585389.0,59.9598,60.0869,59.9325,60.0779,585389.0
2017-04-21 10:35:00,66.16,66.21,66.13,66.17,456829.0,60.0869,60.1323,60.0597,60.096,456829.0
2017-04-21 10:40:00,66.16,66.23,66.16,66.22,225511.0,60.0869,60.1505,60.0869,60.1414,225511.0
2017-04-21 10:45:00,66.22,66.27,66.21,66.25,361401.0,60.1414,60.1868,60.1323,60.1687,361401.0
2017-04-21 10:50:00,66.25,66.25,66.2,66.2,281622.0,60.1687,60.1687,60.1233,60.1233,281622.0
2017-04-21 10:55:00,66.21,66.28,66.14,66.28,320018.0,60.1323,60.1959,60.0688,60.1959,320018.0
2017-04-21 11:00:00,66.28,66.35,66.24,66.35,311967.0,60.1959,60.2595,60.1596,60.2595,311967.0
2017-04-21 11:05:00,66.35,66.38,66.29,66.3,404817.0,60.2595,60.2867,60.205,60.2141,404817.0
2017-04-21 11:10:00,66.29,66.38,66.27,66.36,328882.0,60.205,60.2867,60.1868,60.2686,328882.0
2017-04-21 11:15:00,66.36,66.45,66.35,66.42,486645.0,60.2686,60.3503,60.2595,60.3231,486645.0
2017-04-21 11:20:00,66.42,66.44,66.38,66.42,300627.0,60.3231,60.3412,60.2867,60.3231,300627.0
2017-04-21 11:25:00,66.42,66.5,66.41,66.49,285934.0,60.3231,60.3957,60.314,60.3866,285934.0
2017-04-21 11:30:00,66.5,66.57,66.48,66.56,625195.0,60.3957,60.4593,60.3776,60.4502,625195.0
2017-04-21 11:35:00,66.56,66.56,66.51,66.54,232914.0,60.4502,60.4502,60.4048,60.4321,232914.0
2017-04-21 11:40:00,66.53,66.64,66.49,66.64,367427.0,60.423,60.5229,60.3866,60.5229,367427.0
2017-04-21 11:45:00,66.64,66.65,66.57,66.57,470362.0,60.5229,60.532,60.4593,60.4593,470362.0
2017-04-21 11:50:00,66.58,66.64,66.55,66.64,212713.0,60.4684,60.5229,60.4411,60.5229,212713.0
2017-04-21 11:55:00,66.63,66.69,66.62,66.63,287437.0,60.5138,60.5683,60.5047,60.5138,287437.0
2017-04-21 12:00:00,66.64,66.7,66.63,66.64,181847.0,60.5229,60.5774,60.5138,60.5229,181847.0
2017-04-21 12:05:00,66.64,66.64,66.49,66.5,364472.0,60.5229,60.5229,60.3866,60.3957,364472.0
2017-04-21 12:10:00,66.5,66.52,66.4,66.42,676805.0,60.3957,60.4139,60.3049,60.3231,676805.0
2017-04-21 12:15:00,66.42,66.42,66.33,66.37,255994.0,60.3231,60.3231,60.2413,60.2777,255994.0
2017-04-21 12:20:00,66.37,66.46,66.36,66.44,126467.0,60.2777,60.3594,60.2686,60.3412,126467.0
2017-04-21 12:25:00,66.44,66.49,66.4,66.41,141706.0,60.3412,60.3866,60.3049,60.314,141706.0
2017-04-21 12:30:00,66.4,66.5,66.36,66.48,189918.0,60.3049,60.3957,60.2686,60.3776,189918.0
2017-04-21 12:35:00,66.48,66.5,66.45,66.5,136653.0,60.3776,60.3957,60.3503,60.3957,136653.0
2017-04-21 12:40:00,66.49,66.5,66.47,66.49,83508.0,60.3866,60.3957,60.3685,60.3866,83508.0
2017-04-21 12:45:00,66.48,66.49,66.43,66.43,120232.0,60.3776,60.3866,60.3322,60.3322,120232.0
2017-04-21 12:50:00,66.44,66.46,66.42,66.43,111428.0,60.3412,60.3594,60.3231,60.3322,111428.0
2017-04-21 12:55:00,66.43,66.45,66.38,66.39,166388.0,60.3322,60.3503,60.2867,60.2958,166388.0
2017-04-21 13:00:00,66.39,66.41,66.35,66.38,138251.0,60.2958,60.314,60.2595,60.2867,138251.0
2017-04-21 13:05:00,66.37,66.39,66.31,66.33,149131.0,60.2777,60.2958,60.2232,60.2413,149131.0
2017-04-21 13:10:00,66.33,66.33,66.15,66.24,315925.0,60.2413,60.2413,60.0779,60.1596,315925.0
2017-04-21 13:15:00,66.23,66.24,66.18,66.21,152923.0,60.1505,60.1596,60.1051,60.1323,152923.0
2017-04-21 13:20:00,66.21,66.31,66.2,66.3,163922.0,60.1323,60.2232,60.1233,60.2141,163922.0
2017-04-21 13:25:00,66.3,66.31,66.25,66.29,160432.0,60.2141,60.2232,60.1687,60.205,160432.0
2017-04-21 13:30:00,66.28,66.3,66.24,66.3,126574.0,60.1959,60.2141,60.1596,60.2141,126574.0
2017-04-21 13:35:00,66.3,66.32,66.27,66.28,174656.0,60.2141,60.2323,60.1868,60.1959,174656.0
2017-04-21 13:40:00,66.28,66.31,66.27,66.3,97449.0,60.1959,60.2232,60.1868,60.2141,97449.0
2017-04-21 13:45:00,66.3,66.35,66.29,66.31,128191.0,60.2141,60.2595,60.205,60.2232,128191.0
2017-04-21 13:50:00,66.31,66.33,66.3,66.32,72907.0,60.2232,60.2413,60.2141,60.2323,72907.0
2017-04-21 13:55:00,66.32,66.47,66.32,66.45,259309.0,60.2323,60.3685,60.2323,60.3503,259309.0
2017-04-21 14:00:00,66.45,66.45,66.38,66.42,251897.0,60.3503,60.3503,60.2867,60.3231,251897.0
2017-04-21 14:05:00,66.43,66.56,66.42,66.48,498131.0,60.3322,60.4502,60.3231,60.3776,498131.0
2017-04-21 14:10:00,66.48,66.51,66.43,66.45,182767.0,60.3776,60.4048,60.3322,60.3503,182767.0
2017-04-21 14:15:00,66.46,66.46,66.4,66.41,122572.0,60.3594,60.3594,60.3049,60.314,122572.0
2017-04-21 14:20:00,66.42,66.48,66.38,66.47,215507.0,60.3231,60.3776,60.2867,60.3685,215507.0
2017-04-21 14:25:00,66.47,66.51,66.44,66.47,271007.0,60.3685,60.4048,60.3412,60.3685,271007.0
2017-04-21 14:30:00,66.46,66.5,66.41,66.49,546724.0,60.3594,60.3957,60.314,60.3866,546724.0
2017-04-21 14:35:00,66.49,66.49,66.43,66.45,239445.0,60.3866,60.3866,60.3322,60.3503,239445.0
2017-04-21 14:40:00,66.45,66.45,66.41,66.42,127721.0,60.3503,60.3503,60.314,60.3231,127721.0
2017-04-21 14:45:00,66.43,66.49,66.42,66.42,154536.0,60.3322,60.3866,60.3231,60.3231,154536.0
2017-04-21 14:50:00,66.42,66.49,66.41,66.48,165153.0,60.3231,60.3866,60.314,60.3776,165153.0
2017-04-21 14:55:00,66.48,66.51,66.45,66.5,258616.0,60.3776,60.4048,60.3503,60.3957,258616.0
2017-04-21 15:00:00,66.5,66.52,66.46,66.48,169014.0,60.3957,60.4139,60.3594,60.3776,169014.0
2017-04-21 15:05:00,66.48,66.49,66.39,66.44,181133.0,60.3776,60.3866,60.2958,60.3412,181133.0
2017-04-21 15:10:00,66.43,66.46,66.38,66.45,189715.0,60.3322,60.3594,60.2867,60.3503,189715.0
2017-04-21 15:15:00,66.45,66.46,66.4,66.4,343163.0,60.3503,60.3594,60.3049,60.3049,343163.0
2017-04-21 15:20:00,66.41,66.43,66.38,66.39,351119.0,60.314,60.3322,60.2867,60.2958,351119.0
2017-04-21 15:25:00,66.39,66.45,66.38,66.42,206921.0,60.2958,60.3503,60.2867,60.3231,206921.0
2017-04-21 15:30:00,66.43,66.43,66.38,66.41,264322.0,60.3322,60.3322,60.2867,60.314,264322.0
2017-04-21 15:35:00,66.41,66.43,66.39,66.43,553136.0,60.314,60.3322,60.2958,60.3322,553136.0
2017-04-21 15:40:00,66.43,66.52,66.42,66.52,535995.0,60.3322,60.4139,60.3231,60.4139,535995.0
2017-04-21 15:45:00,66.52,66.55,66.49,66.52,454156.0,60.4139,60.4411,60.3866,60.4139,454156.0
2017-04-21 15:50:00,66.52,66.52,66.43,66.5,1316788.0,60.4139,60.4139,60.3322,60.3957,1316788.0
2017-04-21 15:55:00,66.5,66.52,66.38,66.41,2514160.0,60.3957,60.4139,60.2867,60.314,2514160.0
2017-04-24 09:30:00,67.47,67.49,67.29,67.33,1812575.0,61.2767,61.2949,61.1132,61.1495,1812575.0
2017-04-24 09:35:00,67.33,67.37,67.2,67.3,821795.0,61.1495,61.1859,61.0315,61.1223,821795.0
2017-04-24 09:40:00,67.31,67.32,67.22,67.27,680551.0,61.1314,61.1405,61.0496,61.095,680551.0
2017-04-24 09:45:00,67.28,67.35,67.26,67.33,760896.0,61.1041,61.1677,61.086,61.1495,760896.0
2017-04-24 09:50:00,67.33,67.33,67.26,67.31,266100.0,61.1495,61.1495,61.086,61.1314,266100.0
2017-04-24 09:55:00,67.31,67.4,67.3,67.34,673030.0,61.1314,61.2131,61.1223,61.1586,673030.0
2017-04-24 10:00:00,67.34,67.38,67.31,67.33,549448.0,61.1586,61.1949,61.1314,61.1495,549448.0
2017-04-24 10:05:00,67.32,67.38,67.23,67.25,370045.0,61.1405,61.1949,61.0587,61.0769,370045.0
2017-04-24 10:10:00,67.25,67.4,67.2,67.38,319965.0,61.0769,61.2131,61.0315,61.1949,319965.0
2017-04-24 10:15:00,67.37,67.41,67.34,67.4,355236.0,61.1859,61.2222,61.1586,61.2131,355236.0
2017-04-24 10:20:00,67.4,67.43,67.34,67.34,249640.0,61.2131,61.2404,61.1586,61.1586,249640.0
2017-04-24 10:25:00,67.34,67.41,67.31,67.41,223158.0,61.1586,61.2222,61.1314,61.2222,223158.0
2017-04-24 10:30:00,67.41,67.44,67.36,67.38,265048.0,61.2222,61.2494,61.1768,61.1949,265048.0
2017-04-24 10:35:00,67.37,67.38,67.33,67.36,255498.0,61.1859,61.1949,61.1495,61.1768,255498.0
2017-04-24 10:40:00,67.36,67.41,67.35,67.41,168467.0,61.1768,61.2222,61.1677,61.2222,168467.0
2017-04-24 10:45:00,67.4,67.41,67.37,67.4,427222.0,61.2131,61.2222,61.1859,61.2131,427222.0
2017-04-24 10:50:00,67.4,67.43,67.38,67.41,342985.0,61.2131,61.2404,61.1949,61.2222,342985.0
2017-04-24 10:55:00,67.41,67.43,67.38,67.38,226395.0,61.2222,61.2404,61.1949,61.1949,226395.0
2017-04-24 11:00:00,67.38,67.38,67.32,67.34,271804.0,61.1949,61.1949,61.1405,61.1586,271804.0
2017-04-24 11:05:00,67.34,67.38,67.34,67.38,172185.0,61.1586,61.1949,61.1586,61.1949,172185.0
2017-04-24 11:10:00,67.38,67.39,67.3,67.31,298478.0,61.1949,61.204,61.1223,61.1314,298478.0
2017-04-24 11:15:00,67.31,67.32,67.26,67.28,328257.0,61.1314,61.1405,61.086,61.1041,328257.0
2017-04-24 11:20:00,67.28,67.36,67.27,67.36,604603.0,61.1041,61.1768,61.095,61.1768,604603.0
2017-04-24 11:25:00,67.36,67.41,67.34,67.4,439391.0,61.1768,61.2222,61.1586,61.2131,439391.0
2017-04-24 11:30:00,67.4,67.4,67.33,67.35,200171.0,61.2131,61.2131,61.1495,61.1677,200171.0
2017-04-24 11:35:00,67.34,67.35,67.26,67.34,254750.0,61.1586,61.1677,61.086,61.1586,254750.0
2017-04-24 11:40:00,67.34,67.35,67.24,67.26,177756.0,61.1586,61.1677,61.0678,61.086,177756.0
2017-04-24 11:45:00,67.27,67.29,67.21,67.22,131580.0,61.095,61.1132,61.0406,61.0496,131580.0
2017-04-24 11:50:00,67.22,67.24,67.17,67.19,169402.0,61.0496,61.0678,61.0042,61.0224,169402.0
2017-04-24 11:55:00,67.19,67.22,67.16,67.21,223040.0,61.0224,61.0496,60.9951,61.0406,223040.0
2017-04-24 12:00:00,67.2,67.23,67.19,67.23,230182.0,61.0315,61.0587,61.0224,61.0587,230182.0
2017-04-24 12:05:00,67.23,67.23,67.18,67.22,223398.0,61.0587,61.0587,61.0133,61.0496,223398.0
2017-04-24 12:10:00,67.22,67.3,67.2,67.29,162410.0,61.0496,61.1223,61.0315,61.1132,162410.0
2017-04-24 12:15:00,67.29,67.3,67.27,67.28,108454.0,61.1132,61.1223,61.095,61.1041,108454.0
2017-04-24 12:20:00,67.29,67.29,67.23,67.24,201329.0,61.1132,61.1132,61.0587,61.0678,201329.0
2017-04-24 12:25:00,67.25,67.25,67.19,67.2,193454.0,61.0769,61.0769,61.0224,61.0315,193454.0
2017-04-24 12:30:00,67.2,67.21,67.18,67.2,208142.0,61.0315,61.0406,61.0133,61.0315,208142.0
2017-04-24 12:35:00,67.21,67.23,67.17,67.18,135373.0,61.0406,61.0587,61.0042,61.0133,135373.0
2017-04-24 12:40:00,67.17,67.18,67.1,67.11,210771.0,61.0042,61.0133,60.9407,60.9497,210771.0
2017-04-24 12:45:00,67.12,67.22,67.1,67.22,543719.0,60.9588,61.0496,60.9407,61.0496,543719.0
2017-04-24 12:50:00,67.22,67.24,67.2,67.21,147145.0,61.0496,61.0678,61.0315,61.0406,147145.0
2017-04-24 12:55:00,67.21,67.21,67.16,67.21,167185.0,61.0406,61.0406,60.9951,61.0406,167185.0
2017-04-24 13:00:00,67.2,67.26,67.2,67.22,213586.0,61.0315,61.086,61.0315,61.0496,213586.0
2017-04-24 13:05:00,67.22,67.24,67.21,67.23,126937.0,61.0496,61.0678,61.0406,61.0587,126937.0
2017-04-24 13:10:00,67.22,67.29,67.22,67.29,216074.0,61.0496,61.1132,61.0496,61.1132,216074.0
2017-04-24 13:15:00,67.3,67.31,67.28,67.3,199453.0,61.1223,61.1314,61.1041,61.1223,199453.0
2017-04-24 13:20:00,67.29,67.3,67.24,67.27,290570.0,61.1132,61.1223,61.0678,61.095,290570.0
2017-04-24 13:25:00,67.27,67.31,67.26,67.3,171776.0,61.095,61.1314,61.086,61.1223,171776.0
2017-04-24 13:30:00,67.3,67.31,67.27,67.31,155382.0,61.1223,61.1314,61.095,61.1314,155382.0
2017-04-24 13:35:00,67.31,67.31,67.23,67.3,288734.0,61.1314,61.1314,61.0587,61.1223,288734.0
2017-04-24 13:40:00,67.29,67.33,67.28,67.31,107749.0,61.1132,61.1495,61.1041,61.1314,107749.0
2017-04-24 13:45:00,67.31,67.34,67.28,67.34,155315.0,61.1314,61.1586,61.1041,61.1586,155315.0
2017-04-24 13:50:00,67.34,67.35,67.31,67.34,114247.0,61.1586,61.1677,61.1314,61.1586,114247.0
2017-04-24 13:55:00,67.34,67.37,67.33,67.37,200997.0,61.1586,61.1859,61.1495,61.1859,200997.0
2017-04-24 14:00:00,67.36,67.38,67.31,67.31,154260.0,61.1768,61.1949,61.1314,61.1314,154260.0
2017-04-24 14:05:00,67.32,67.35,67.3,67.34,170167.0,61.1405,61.1677,61.1223,61.1586,170167.0
2017-04-24 14:10:00,67.34,67.38,67.33,67.38,146114.0,61.1586,61.1949,61.1495,61.1949,146114.0
2017-04-24 14:15:00,67.38,67.47,67.37,67.45,371590.0,61.1949,61.2767,61.1859,61.2585,371590.0
2017-04-24 14:20:00,67.46,67.47,67.41,67.42,154292.0,61.2676,61.2767,61.2222,61.2313,154292.0
2017-04-24 14:25:00,67.41,67.43,67.36,67.43,175320.0,61.2222,61.2404,61.1768,61.2404,175320.0
2017-04-24 14:30:00,67.43,67.46,67.42,67.45,252554.0,61.2404,61.2676,61.2313,61.2585,252554.0
2017-04-24 14:35:00,67.44,67.46,67.42,67.45,232303.0,61.2494,61.2676,61.2313,61.2585,232303.0
2017-04-24 14:40:00,67.44,67.45,67.41,67.44,198548.0,61.2494,61.2585,61.2222,61.2494,198548.0
2017-04-24 14:45:00,67.43,67.48,67.43,67.47,176727.0,61.2404,61.2858,61.2404,61.2767,176727.0
2017-04-24 14:50:00,67.48,67.49,67.46,67.46,191131.0,61.2858,61.2949,61.2676,61.2676,191131.0
2017-04-24 14:55:00,67.46,67.47,67.42,67.44,252731.0,61.2676,61.2767,61.2313,61.2494,252731.0
2017-04-24 15:00:00,67.44,67.47,67.4,67.47,296196.0,61.2494,61.2767,61.2131,61.2767,296196.0
2017-04-24 15:05:00,67.46,67.53,67.46,67.51,444276.0,61.2676,61.3312,61.2676,61.313,444276.0
2017-04-24 15:10:00,67.51,67.56,67.49,67.54,214354.0,61.313,61.3584,61.2949,61.3403,214354.0
2017-04-24 15:15:00,67.53,67.57,67.51,67.55,258362.0,61.3312,61.3675,61.313,61.3493,258362.0
2017-04-24 15:20:00,67.56,67.64,67.55,67.61,315305.0,61.3584,61.4311,61.3493,61.4038,315305.0
2017-04-24 15:25:00,67.61,67.63,67.57,67.57,250351.0,61.4038,61.422,61.3675,61.3675,250351.0
2017-04-24 15:30:00,67.57,67.65,67.56,67.61,387590.0,61.3675,61.4402,61.3584,61.4038,387590.0
2017-04-24 15:35:00,67.62,67.63,67.61,67.62,333406.0,61.4129,61.422,61.4038,61.4129,333406.0
2017-04-24 15:40:00,67.62,67.66,67.59,67.64,463608.0,61.4129,61.4492,61.3857,61.4311,463608.0
2017-04-24 15:45:00,67.63,67.65,67.59,67.61,474215.0,61.422,61.4402,61.3857,61.4038,474215.0
2017-04-24 15:50:00,67.61,67.62,67.52,67.52,651123.0,61.4038,61.4129,61.3221,61.3221,651123.0
2017-04-24 15:55:00,67.53,67.57,67.48,67.53,1556023.0,61.3312,61.3675,61.2858,61.3312,1556023.0
2017-04-25 09:30:00,67.9,67.98,67.6,67.77,1065070.0,61.6672,61.7399,61.3948,61.5492,1065070.0
2017-04-25 09:35:00,67.78,67.92,67.75,67.9,548612.0,61.5582,61.6854,61.531,61.6672,548612.0
2017-04-25 09:40:00,67.89,67.9,67.78,67.83,602087.0,61.6581,61.6672,61.5582,61.6036,602087.0
2017-04-25 09:45:00,67.84,67.89,67.81,67.83,241813.0,61.6127,61.6581,61.5855,61.6036,241813.0
2017-04-25 09:50:00,67.84,67.86,67.68,67.73,352419.0,61.6127,61.6309,61.4674,61.5128,352419.0
2017-04-25 09:55:00,67.73,67.85,67.72,67.81,230940.0,61.5128,61.6218,61.5037,61.5855,230940.0
2017-04-25 10:00:00,67.8,67.85,67.73,67.77,269554.0,61.5764,61.6218,61.5128,61.5492,269554.0
2017-04-25 10:05:00,67.78,67.9,67.78,67.89,262260.0,61.5582,61.6672,61.5582,61.6581,262260.0
2017-04-25 10:10:00,67.9,67.94,67.83,67.93,245776.0,61.6672,61.7035,61.6036,61.6945,245776.0
2017-04-25 10:15:00,67.93,68.0,67.91,67.97,354486.0,61.6945,61.758,61.6763,61.7308,354486.0
2017-04-25 10:20:00,67.96,67.97,67.91,67.94,258612.0,61.7217,61.7308,61.6763,61.7035,258612.0
2017-04-25 10:25:00,67.95,67.95,67.9,67.93,184683.0,61.7126,61.7126,61.6672,61.6945,184683.0
2017-04-25 10:30:00,67.93,67.95,67.9,67.93,175451.0,61.6945,61.7126,61.6672,61.6945,175451.0
2017-04-25 10:35:00,67.92,67.96,67.91,67.93,218015.0,61.6854,61.7217,61.6763,61.6945,218015.0
2017-04-25 10:40:00,67.93,67.95,67.91,67.94,239111.0,61.6945,61.7126,61.6763,61.7035,239111.0
2017-04-25 10:45:00,67.93,67.94,67.87,67.88,241185.0,61.6945,61.7035,61.64,61.6491,241185.0
2017-04-25 10:50:00,67.88,67.92,67.87,67.92,178042.0,61.6491,61.6854,61.64,61.6854,178042.0
2017-04-25 10:55:00,67.92,67.95,67.9,67.9,165224.0,61.6854,61.7126,61.6672,61.6672,165224.0
2017-04-25 11:00:00,67.9,67.91,67.84,67.87,373401.0,61.6672,61.6763,61.6127,61.64,373401.0
2017-04-25 11:05:00,67.87,67.9,67.86,67.86,523734.0,61.64,61.6672,61.6309,61.6309,523734.0
2017-04-25 11:10:00,67.86,67.88,67.85,67.87,239908.0,61.6309,61.6491,61.6218,61.64,239908.0
2017-04-25 11:15:00,67.87,67.96,67.87,67.93,432985.0,61.64,61.7217,61.64,61.6945,432985.0
2017-04-25 11:20:00,67.94,67.99,67.91,67.97,391622.0,61.7035,61.749,61.6763,61.7308,391622.0
2017-04-25 11:25:00,67.97,68.0,67.94,67.96,213994.0,61.7308,61.758,61.7035,61.7217,213994.0
2017-04-25 11:30:00,67.96,67.98,67.94,67.97,162539.0,61.7217,61.7399,61.7035,61.7308,162539.0
2017-04-25 11:35:00,67.97,67.98,67.93,67.97,153373.0,61.7308,61.7399,61.6945,61.7308,153373.0
2017-04-25 11:40:00,67.96,67.99,67.93,67.95,198901.0,61.7217,61.749,61.6945,61.7126,198901.0
2017-04-25 11:45:00,67.96,67.98,67.94,67.94,274472.0,61.7217,61.7399,61.7035,61.7035,274472.0
2017-04-25 11:50:00,67.95,67.97,67.93,67.97,171687.0,61.7126,61.7308,61.6945,61.7308,171687.0
2017-04-25 11:55:00,67.97,67.98,67.91,67.93,239994.0,61.7308,61.7399,61.6763,61.6945,239994.0
2017-04-25 12:00:00,67.93,67.94,67.88,67.89,140205.0,61.6945,61.7035,61.6491,61.6581,140205.0
2017-04-25 12:05:00,67.89,67.94,67.89,67.92,246051.0,61.6581,61.7035,61.6581,61.6854,246051.0
2017-04-25 12:10:00,67.93,67.95,67.9,67.94,164964.0,61.6945,61.7126,61.6672,61.7035,164964.0
2017-04-25 12:15:00,67.94,67.98,67.92,67.95,171105.0,61.7035,61.7399,61.6854,61.7126,171105.0
2017-04-25 12:20:00,67.95,67.96,67.92,67.93,176939.0,61.7126,61.7217,61.6854,61.6945,176939.0
2017-04-25 12:25:00,67.93,67.97,67.92,67.95,147338.0,61.6945,61.7308,61.6854,61.7126,147338.0
2017-04-25 12:30:00,67.94,67.97,67.91,67.91,247465.0,61.7035,61.7308,61.6763,61.6763,247465.0
2017-04-25 12:35:00,67.91,67.92,67.86,67.91,158924.0,61.6763,61.6854,61.6309,61.6763,158924.0
2017-04-25 12:40:00,67.9,67.91,67.88,67.89,121885.0,61.6672,61.6763,61.6491,61.6581,121885.0
2017-04-25 12:45:00,67.89,67.9,67.85,67.89,114500.0,61.6581,61.6672,61.6218,61.6581,114500.0
2017-04-25 12:50:00,67.89,67.89,67.86,67.87,89738.0,61.6581,61.6581,61.6309,61.64,89738.0
2017-04-25 12:55:00,67.86,67.88,67.83,67.83,180758.0,61.6309,61.6491,61.6036,61.6036,180758.0
2017-04-25 13:00:00,67.84,67.86,67.82,67.86,199574.0,61.6127,61.6309,61.5946,61.6309,199574.0
2017-04-25 13:05:00,67.86,67.91,67.83,67.91,179308.0,61.6309,61.6763,61.6036,61.6763,179308.0
2017-04-25 13:10:00,67.91,67.93,67.89,67.9,260666.0,61.6763,61.6945,61.6581,61.6672,260666.0
2017-04-25 13:15:00,67.9,67.91,67.87,67.9,150246.0,61.6672,61.6763,61.64,61.6672,150246.0
2017-04-25 13:20:00,67.9,67.91,67.87,67.89,132844.0,61.6672,61.6763,61.64,61.6581,132844.0
2017-04-25 13:25:00,67.9,67.9,67.84,67.84,183595.0,61.6672,61.6672,61.6127,61.6127,183595.0
2017-04-25 13:30:00,67.85,67.88,67.82,67.86,211367.0,61.6218,61.6491,61.5946,61.6309,211367.0
2017-04-25 13:35:00,67.86,67.86,67.76,67.78,281039.0,61.6309,61.6309,61.5401,61.5582,281039.0
2017-04-25 13:40:00,67.78,67.85,67.77,67.83,277093.0,61.5582,61.6218,61.5492,61.6036,277093.0
2017-04-25 13:45:00,67.82,67.85,67.78,67.84,205450.0,61.5946,61.6218,61.5582,61.6127,205450.0
2017-04-25 13:50:00,67.83,67.86,67.81,67.82,172865.0,61.6036,61.6309,61.5855,61.5946,172865.0
2017-04-25 13:55:00,67.83,67.83,67.81,67.83,144500.0,61.6036,61.6036,61.5855,61.6036,144500.0
2017-04-25 14:00:00,67.82,67.84,67.8,67.83,97478.0,61.5946,61.6127,61.5764,61.6036,97478.0
2017-04-25 14:05:00,67.83,67.84,67.81,67.84,274769.0,61.6036,61.6127,61.5855,61.6127,274769.0
2017-04-25 14:10:00,67.83,67.84,67.81,67.83,269303.0,61.6036,61.6127,61.5855,61.6036,269303.0
2017-04-25 14:15:00,67.83,67.85,67.82,67.85,176130.0,61.6036,61.6218,61.5946,61.6218,176130.0
2017-04-25 14:20:00,67.85,67.85,67.82,67.83,253817.0,61.6218,61.6218,61.5946,61.6036,253817.0
2017-04-25 14:25:00,67.83,67.85,67.82,67.83,163497.0,61.6036,61.6218,61.5946,61.6036,163497.0
2017-04-25 14:30:00,67.83,67.84,67.79,67.84,244064.0,61.6036,61.6127,61.5673,61.6127,244064.0
2017-04-25 14:35:00,67.83,67.85,67.82,67.82,180699.0,61.6036,61.6218,61.5946,61.5946,180699.0
2017-04-25 14:40:00,67.82,67.83,67.79,67.79,171164.0,61.5946,61.6036,61.5673,61.5673,171164.0
2017-04-25 14:45:00,67.8,67.85,67.79,67.84,186554.0,61.5764,61.6218,61.5673,61.6127,186554.0
2017-04-25 14:50:00,67.84,67.85,67.84,67.85,103258.0,61.6127,61.6218,61.6127,61.6218,103258.0
2017-04-25 14:55:00,67.85,67.87,67.83,67.84,217408.0,61.6218,61.64,61.6036,61.6127,217408.0
2017-04-25 15:00:00,67.83,67.88,67.83,67.87,285639.0,61.6036,61.6491,61.6036,61.64,285639.0
2017-04-25 15:05:00,67.87,67.95,67.86,67.93,468745.0,61.64,61.7126,61.6309,61.6945,468745.0
2017-04-25 15:10:00,67.93,67.94,67.88,67.9,712947.0,61.6945,61.7035,61.6491,61.6672,712947.0
2017-04-25 15:15:00,67.9,67.9,67.87,67.89,248039.0,61.6672,61.6672,61.64,61.6581,248039.0
2017-04-25 15:20:00,67.89,67.92,67.87,67.9,246906.0,61.6581,61.6854,61.64,61.6672,246906.0
2017-04-25 15:25:00,67.91,67.91,67.86,67.88,213855.0,61.6763,61.6763,61.6309,61.6491,213855.0
2017-04-25 15:30:00,67.88,67.89,67.84,67.87,330882.0,61.6491,61.6581,61.6127,61.64,330882.0
2017-04-25 15:35:00,67.87,67.88,67.86,67.88,176969.0,61.64,61.6491,61.6309,61.6491,176969.0
2017-04-25 15:40:00,67.87,67.91,67.86,67.88,364737.0,61.64,61.6763,61.6309,61.6491,364737.0
2017-04-25 15:45:00,67.88,67.92,67.87,67.92,502085.0,61.6491,61.6854,61.64,61.6854,502085.0
2017-04-25 15:50:00,67.91,67.95,67.89,67.95,734831.0,61.6763,61.7126,61.6581,61.7126,734831.0
2017-04-25 15:55:00,67.95,68.04,67.92,67.92,1706294.0,61.7126,61.7944,61.6854,61.6854,1706294.0
2017-04-26 09:30:00,68.08,68.14,67.85,68.08,904340.0,61.8307,61.8852,61.6218,61.8307,904340.0
2017-04-26 09:35:00,68.08,68.08,67.82,67.83,459866.0,61.8307,61.8307,61.5946,61.6036,459866.0
2017-04-26 09:40:00,67.84,67.84,67.67,67.7,594013.0,61.6127,61.6127,61.4583,61.4856,594013.0
2017-04-26 09:45:00,67.71,67.75,67.64,67.74,475491.0,61.4947,61.531,61.4311,61.5219,475491.0
2017-04-26 09:50:00,67.75,67.81,67.68,67.78,359102.0,61.531,61.5855,61.4674,61.5582,359102.0
2017-04-26 09:55:00,67.79,67.8,67.64,67.69,430503.0,61.5673,61.5764,61.4311,61.4765,430503.0
2017-04-26 10:00:00,67.69,67.7,67.62,67.64,314701.0,61.4765,61.4856,61.4129,61.4311,314701.0
2017-04-26 10:05:00,67.65,67.92,67.64,67.87,586024.0,61.4402,61.6854,61.4311,61.64,586024.0
2017-04-26 10:10:00,67.86,67.9,67.77,67.77,297741.0,61.6309,61.6672,61.5492,61.5492,297741.0
2017-04-26 10:15:00,67.78,67.93,67.76,67.92,413720.0,61.5582,61.6945,61.5401,61.6854,413720.0
2017-04-26 10:20:00,67.91,67.92,67.79,67.81,341963.0,61.6763,61.6854,61.5673,61.5855,341963.0
2017-04-26 10:25:00,67.81,67.92,67.78,67.87,173082.0,61.5855,61.6854,61.5582,61.64,173082.0
2017-04-26 10:30:00,67.88,67.88,67.75,67.76,241396.0,61.6491,61.6491,61.531,61.5401,241396.0
2017-04-26 10:35:00,67.76,67.8,67.73,67.77,259567.0,61.5401,61.5764,61.5128,61.5492,259567.0
2017-04-26 10:40:00,67.77,67.86,67.75,67.85,305848.0,61.5492,61.6309,61.531,61.6218,305848.0
2017-04-26 10:45:00,67.85,68.05,67.85,68.05,411761.0,61.6218,61.8034,61.6218,61.8034,411761.0
2017-04-26 10:50:00,68.05,68.1,67.99,68.06,249210.0,61.8034,61.8489,61.749,61.8125,249210.0
2017-04-26 10:55:00,68.06,68.12,68.02,68.11,146888.0,61.8125,61.867,61.7762,61.8579,146888.0
2017-04-26 11:00:00,68.11,68.11,68.03,68.09,263708.0,61.8579,61.8579,61.7853,61.8398,263708.0
2017-04-26 11:05:00,68.1,68.12,68.04,68.08,190268.0,61.8489,61.867,61.7944,61.8307,190268.0
2017-04-26 11:10:00,68.08,68.16,68.05,68.14,216920.0,61.8307,61.9034,61.8034,61.8852,216920.0
2017-04-26 11:15:00,68.14,68.18,68.11,68.16,176980.0,61.8852,61.9215,61.8579,61.9034,176980.0
2017-04-26 11:20:00,68.16,68.25,68.12,68.25,244606.0,61.9034,61.9851,61.867,61.9851,244606.0
2017-04-26 11:25:00,68.24,68.3,68.21,68.27,226905.0,61.976,62.0305,61.9488,62.0033,226905.0
2017-04-26 11:30:00,68.28,68.29,68.21,68.28,283524.0,62.0123,62.0214,61.9488,62.0123,283524.0
2017-04-26 11:35:00,68.28,68.31,68.25,68.28,455927.0,62.0123,62.0396,61.9851,62.0123,455927.0
2017-04-26 11:40:00,68.29,68.29,68.12,68.13,369017.0,62.0214,62.0214,61.867,61.8761,369017.0
2017-04-26 11:45:00,68.13,68.17,67.99,68.02,463741.0,61.8761,61.9124,61.749,61.7762,463741.0
2017-04-26 11:50:00,68.02,68.06,68.0,68.02,240031.0,61.7762,61.8125,61.758,61.7762,240031.0
2017-04-26 11:55:00,68.01,68.02,67.94,67.96,205055.0,61.7671,61.7762,61.7035,61.7217,205055.0
2017-04-26 12:00:00,67.97,68.08,67.94,68.06,241180.0,61.7308,61.8307,61.7035,61.8125,241180.0
2017-04-26 12:05:00,68.06,68.08,68.04,68.06,116489.0,61.8125,61.8307,61.7944,61.8125,116489.0
2017-04-26 12:10:00,68.06,68.17,68.06,68.11,121304.0,61.8125,61.9124,61.8125,61.8579,121304.0
2017-04-26 12:15:00,68.11,68.19,68.1,68.14,179087.0,61.8579,61.9306,61.8489,61.8852,179087.0
2017-04-26 12:20:00,68.13,68.15,68.06,68.06,141700.0,61.8761,61.8943,61.8125,61.8125,141700.0
2017-04-26 12:25:00,68.06,68.09,67.98,68.01,295019.0,61.8125,61.8398,61.7399,61.7671,295019.0
2017-04-26 12:30:00,68.01,68.06,67.98,68.02,164758.0,61.7671,61.8125,61.7399,61.7762,164758.0
2017-04-26 12:35:00,68.02,68.02,67.93,67.94,463533.0,61.7762,61.7762,61.6945,61.7035,463533.0
2017-04-26 12:40:00,67.93,68.0,67.89,67.9,168666.0,61.6945,61.758,61.6581,61.6672,168666.0
2017-04-26 12:45:00,67.9,67.95,67.87,67.88,183698.0,61.6672,61.7126,61.64,61.6491,183698.0
2017-04-26 12:50:00,67.88,67.94,67.88,67.92,138418.0,61.6491,61.7035,61.6491,61.6854,138418.0
2017-04-26 12:55:00,67.93,67.94,67.87,67.88,261199.0,61.6945,61.7035,61.64,61.6491,261199.0
2017-04-26 13:00:00,67.88,67.94,67.86,67.91,131377.0,61.6491,61.7035,61.6309,61.6763,131377.0
2017-04-26 13:05:00,67.92,67.96,67.91,67.94,91563.0,61.6854,61.7217,61.6763,61.7035,91563.0
2017-04-26 13:10:00,67.94,67.94,67.88,67.9,102996.0,61.7035,61.7035,61.6491,61.6672,102996.0
2017-04-26 13:15:00,67.89,67.96,67.89,67.92,112091.0,61.6581,61.7217,61.6581,61.6854,112091.0
2017-04-26 13:20:00,67.93,67.99,67.92,67.98,115492.0,61.6945,61.749,61.6854,61.7399,115492.0
2017-04-26 13:25:00,67.98,67.98,67.92,67.92,86757.0,61.7399,61.7399,61.6854,61.6854,86757.0
2017-04-26 13:30:00,67.92,67.93,67.86,67.89,112630.0,61.6854,61.6945,61.6309,61.6581,112630.0
2017-04-26 13:35:00,67.89,67.94,67.88,67.94,282927.0,61.6581,61.7035,61.6491,61.7035,282927.0
2017-04-26 13:40:00,67.93,67.98,67.91,67.96,392944.0,61.6945,61.7399,61.6763,61.7217,392944.0
2017-04-26 13:45:00,67.96,67.97,67.81,67.88,219274.0,61.7217,61.7308,61.5855,61.6491,219274.0
2017-04-26 13:50:00,67.88,67.92,67.85,67.88,114802.0,61.6491,61.6854,61.6218,61.6491,114802.0
2017-04-26 13:55:00,67.88,67.89,67.85,67.88,129967.0,61.6491,61.6581,61.6218,61.6491,129967.0
2017-04-26 14:00:00,67.87,67.89,67.81,67.86,266579.0,61.64,61.6581,61.5855,61.6309,266579.0
2017-04-26 14:05:00,67.86,67.86,67.76,67.79,278233.0,61.6309,61.6309,61.5401,61.5673,278233.0
2017-04-26 14:10:00,67.78,67.9,67.78,67.89,178700.0,61.5582,61.6672,61.5582,61.6581,178700.0
2017-04-26 14:15:00,67.89,67.93,67.81,67.81,140229.0,61.6581,61.6945,61.5855,61.5855,140229.0
2017-04-26 14:20:00,67.81,67.87,67.81,67.87,121042.0,61.5855,61.64,61.5855,61.64,121042.0
2017-04-26 14:25:00,67.86,67.87,67.81,67.83,153699.0,61.6309,61.64,61.5855,61.6036,153699.0
2017-04-26 14:30:00,67.83,67.92,67.82,67.89,151297.0,61.6036,61.6854,61.5946,61.6581,151297.0
2017-04-26 14:35:00,67.88,67.9,67.85,67.9,117191.0,61.6491,61.6672,61.6218,61.6672,117191.0
2017-04-26 14:40:00,67.9,67.91,67.84,67.87,181974.0,61.6672,61.6763,61.6127,61.64,181974.0
2017-04-26 14:45:00,67.86,67.87,67.83,67.87,127102.0,61.6309,61.64,61.6036,61.64,127102.0
2017-04-26 14:50:00,67.87,67.89,67.8,67.81,122784.0,61.64,61.6581,61.5764,61.5855,122784.0
2017-04-26 14:55:00,67.82,67.87,67.8,67.81,145154.0,61.5946,61.64,61.5764,61.5855,145154.0
2017-04-26 15:00:00,67.81,67.81,67.77,67.8,282406.0,61.5855,61.5855,61.5492,61.5764,282406.0
2017-04-26 15:05:00,67.8,67.91,67.79,67.91,172865.0,61.5764,61.6763,61.5673,61.6763,172865.0
2017-04-26 15:10:00,67.9,67.9,67.83,67.9,160539.0,61.6672,61.6672,61.6036,61.6672,160539.0
2017-04-26 15:15:00,67.9,67.92,67.83,67.83,215863.0,61.6672,61.6854,61.6036,61.6036,215863.0
2017-04-26 15:20:00,67.84,67.85,67.8,67.84,140295.0,61.6127,61.6218,61.5764,61.6127,140295.0
2017-04-26 15:25:00,67.85,67.87,67.82,67.84,160512.0,61.6218,61.64,61.5946,61.6127,160512.0
2017-04-26 15:30:00,67.84,67.85,67.75,67.81,400189.0,61.6127,61.6218,61.531,61.5855,400189.0
2017-04-26 15:35:00,67.81,67.81,67.73,67.78,381189.0,61.5855,61.5855,61.5128,61.5582,381189.0
2017-04-26 15:40:00,67.78,67.85,67.76,67.83,281773.0,61.5582,61.6218,61.5401,61.6036,281773.0
2017-04-26 15:45:00,67.82,67.83,67.78,67.8,265995.0,61.5946,61.6036,61.5582,61.5764,265995.0
2017-04-26 15:50:00,67.8,67.83,67.75,67.76,440646.0,61.5764,61.6036,61.531,61.5401,440646.0
2017-04-26 15:55:00,67.76,67.87,67.76,67.82,933232.0,61.5401,61.64,61.5401,61.5946,933232.0
2017-04-27 09:30:00,68.16,68.16,67.92,67.92,1124440.0,61.9034,61.9034,61.6854,61.6854,1124440.0
2017-04-27 09:35:00,67.92,67.97,67.75,67.87,733725.0,61.6854,61.7308,61.531,61.64,733725.0
2017-04-27 09:40:00,67.88,67.9,67.72,67.75,530969.0,61.6491,61.6672,61.5037,61.531,530969.0
2017-04-27 09:45:00,67.75,67.79,67.68,67.76,472007.0,61.531,61.5673,61.4674,61.5401,472007.0
2017-04-27 09:50:00,67.75,67.77,67.66,67.75,360259.0,61.531,61.5492,61.4492,61.531,360259.0
2017-04-27 09:55:00,67.75,67.84,67.74,67.82,342994.0,61.531,61.6127,61.5219,61.5946,342994.0
2017-04-27 10:00:00,67.82,67.96,67.81,67.9,519889.0,61.5946,61.7217,61.5855,61.6672,519889.0
2017-04-27 10:05:00,67.9,67.94,67.85,67.93,363718.0,61.6672,61.7035,61.6218,61.6945,363718.0
2017-04-27 10:10:00,67.92,68.05,67.92,67.97,699176.0,61.6854,61.8034,61.6854,61.7308,699176.0
2017-04-27 10:15:00,67.97,68.03,67.97,68.0,385423.0,61.7308,61.7853,61.7308,61.758,385423.0
2017-04-27 10:20:00,68.0,68.0,67.94,67.98,226594.0,61.758,61.758,61.7035,61.7399,226594.0
2017-04-27 10:25:00,67.98,68.06,67.97,67.99,404518.0,61.7399,61.8125,61.7308,61.749,404518.0
2017-04-27 10:30:00,67.99,68.01,67.93,67.95,320378.0,61.749,61.7671,61.6945,61.7126,320378.0
2017-04-27 10:35:00,67.95,68.01,67.92,67.93,241140.0,61.7126,61.7671,61.6854,61.6945,241140.0
2017-04-27 10:40:00,67.92,67.97,67.91,67.92,242688.0,61.6854,61.7308,61.6763,61.6854,242688.0
2017-04-27 10:45:00,67.92,67.95,67.8,67.8,289314.0,61.6854,61.7126,61.5764,61.5764,289314.0
2017-04-27 10:50:00,67.79,67.85,67.78,67.8,353510.0,61.5673,61.6218,61.5582,61.5764,353510.0
2017-04-27 10:55:00,67.81,67.84,67.74,67.81,261986.0,61.5855,61.6127,61.5219,61.5855,261986.0
2017-04-27 11:00:00,67.81,67.84,67.76,67.79,283140.0,61.5855,61.6127,61.5401,61.5673,283140.0
2017-04-27 11:05:00,67.79,67.82,67.77,67.8,232755.0,61.5673,61.5946,61.5492,61.5764,232755.0
2017-04-27 11:10:00,67.8,67.89,67.78,67.89,200564.0,61.5764,61.6581,61.5582,61.6581,200564.0
2017-04-27 11:15:00,67.89,67.89,67.85,67.85,176505.0,61.6581,61.6581,61.6218,61.6218,176505.0
2017-04-27 11:20:00,67.86,67.88,67.84,67.85,110012.0,61.6309,61.6491,61.6127,61.6218,110012.0
2017-04-27 11:25:00,67.86,67.88,67.8,67.81,268493.0,61.6309,61.6491,61.5764,61.5855,268493.0
2017-04-27 11:30:00,67.81,67.87,67.81,67.86,251290.0,61.5855,61.64,61.5855,61.6309,251290.0
2017-04-27 11:35:00,67.86,67.88,67.82,67.83,167587.0,61.6309,61.6491,61.5946,61.6036,167587.0
2017-04-27 11:40:00,67.82,67.86,67.78,67.86,173612.0,61.5946,61.6309,61.5582,61.6309,173612.0
2017-04-27 11:45:00,67.86,67.86,67.77,67.79,183962.0,61.6309,61.6309,61.5492,61.5673,183962.0
2017-04-27 11:50:00,67.78,67.8,67.75,67.78,225378.0,61.5582,61.5764,61.531,61.5582,225378.0
2017-04-27 11:55:00,67.78,67.84,67.76,67.83,155752.0,61.5582,61.6127,61.5401,61.6036,155752.0
2017-04-27 12:00:00,67.83,67.87,67.81,67.85,161898.0,61.6036,61.64,61.5855,61.6218,161898.0
2017-04-27 12:05:00,67.85,67.88,67.84,67.87,265384.0,61.6218,61.6491,61.6127,61.64,265384.0
2017-04-27 12:10:00,67.88,67.88,67.85,67.86,215208.0,61.6491,61.6491,61.6218,61.6309,215208.0
2017-04-27 12:15:00,67.86,67.86,67.81,67.82,250065.0,61.6309,61.6309,61.5855,61.5946,250065.0
2017-04-27 12:20:00,67.82,67.84,67.81,67.83,130815.0,61.5946,61.6127,61.5855,61.6036,130815.0
2017-04-27 12:25:00,67.83,67.83,67.75,67.76,227668.0,61.6036,61.6036,61.531,61.5401,227668.0
2017-04-27 12:30:00,67.76,67.77,67.7,67.71,339602.0,61.5401,61.5492,61.4856,61.4947,339602.0
2017-04-27 12:35:00,67.71,67.73,67.66,67.67,332439.0,61.4947,61.5128,61.4492,61.4583,332439.0
2017-04-27 12:40:00,67.67,67.69,67.65,67.65,206384.0,61.4583,61.4765,61.4402,61.4402,206384.0
2017-04-27 12:45:00,67.66,67.66,67.58,67.62,592674.0,61.4492,61.4492,61.3766,61.4129,592674.0
2017-04-27 12:50:00,67.62,67.67,67.6,67.64,222796.0,61.4129,61.4583,61.3948,61.4311,222796.0
2017-04-27 12:55:00,67.65,67.82,67.64,67.81,298876.0,61.4402,61.5946,61.4311,61.5855,298876.0
2017-04-27 13:00:00,67.81,67.83,67.78,67.78,245200.0,61.5855,61.6036,61.5582,61.5582,245200.0
2017-04-27 13:05:00,67.78,67.8,67.75,67.79,166667.0,61.5582,61.5764,61.531,61.5673,166667.0
2017-04-27 13:10:00,67.78,67.81,67.77,67.8,158582.0,61.5582,61.5855,61.5492,61.5764,158582.0
2017-04-27 13:15:00,67.8,67.8,67.73,67.76,271294.0,61.5764,61.5764,61.5128,61.5401,271294.0
2017-04-27 13:20:00,67.76,67.8,67.75,67.78,210304.0,61.5401,61.5764,61.531,61.5582,210304.0
2017-04-27 13:25:00,67.78,67.82,67.77,67.81,246996.0,61.5582,61.5946,61.5492,61.5855,246996.0
2017-04-27 13:30:00,67.81,67.81,67.77,67.79,151331.0,61.5855,61.5855,61.5492,61.5673,151331.0
2017-04-27 13:35:00,67.8,67.81,67.75,67.77,184809.0,61.5764,61.5855,61.531,61.5492,184809.0
2017-04-27 13:40:00,67.77,67.81,67.76,67.78,129281.0,61.5492,61.5855,61.5401,61.5582,129281.0
2017-04-27 13:45:00,67.78,67.81,67.76,67.77,175627.0,61.5582,61.5855,61.5401,61.5492,175627.0
2017-04-27 13:50:00,67.77,67.81,67.75,67.81,226854.0,61.5492,61.5855,61.531,61.5855,226854.0
2017-04-27 13:55:00,67.81,67.88,67.79,67.87,323149.0,61.5855,61.6491,61.5673,61.64,323149.0
2017-04-27 14:00:00,67.87,67.87,67.84,67.84,200036.0,61.64,61.64,61.6127,61.6127,200036.0
2017-04-27 14:05:00,67.84,67.98,67.84,67.97,568239.0,61.6127,61.7399,61.6127,61.7308,568239.0
2017-04-27 14:10:00,67.96,68.0,67.88,68.0,373503.0,61.7217,61.758,61.6491,61.758,373503.0
2017-04-27 14:15:00,68.0,68.04,67.97,67.97,276121.0,61.758,61.7944,61.7308,61.7308,276121.0
2017-04-27 14:20:00,67.98,67.98,67.89,67.9,283228.0,61.7399,61.7399,61.6581,61.6672,283228.0
2017-04-27 14:25:00,67.9,67.93,67.87,67.9,265997.0,61.6672,61.6945,61.64,61.6672,265997.0
2017-04-27 14:30:00,67.91,67.94,67.9,67.92,313273.0,61.6763,61.7035,61.6672,61.6854,313273.0
2017-04-27 14:35:00,67.92,67.95,67.88,67.92,239426.0,61.6854,61.7126,61.6491,61.6854,239426.0
2017-04-27 14:40:00,67.92,67.98,67.91,67.97,283747.0,61.6854,61.7399,61.6763,61.7308,283747.0
2017-04-27 14:45:00,67.97,67.97,67.93,67.94,189349.0,61.7308,61.7308,61.6945,61.7035,189349.0
2017-04-27 14:50:00,67.94,67.94,67.91,67.92,173414.0,61.7035,61.7035,61.6763,61.6854,173414.0
2017-04-27 14:55:00,67.91,67.94,67.88,67.92,276388.0,61.6763,61.7035,61.6491,61.6854,276388.0
2017-04-27 15:00:00,67.92,67.96,67.91,67.95,331661.0,61.6854,61.7217,61.6763,61.7126,331661.0
2017-04-27 15:05:00,67.96,67.97,67.88,67.91,388856.0,61.7217,61.7308,61.6491,61.6763,388856.0
2017-04-27 15:10:00,67.9,67.93,67.9,67.93,249672.0,61.6672,61.6945,61.6672,61.6945,249672.0
2017-04-27 15:15:00,67.92,68.0,67.92,67.99,410985.0,61.6854,61.758,61.6854,61.749,410985.0
2017-04-27 15:20:00,67.99,68.07,67.97,68.07,475906.0,61.749,61.8216,61.7308,61.8216,475906.0
2017-04-27 15:25:00,68.07,68.1,68.05,68.1,332654.0,61.8216,61.8489,61.8034,61.8489,332654.0
2017-04-27 15:30:00,68.1,68.19,68.09,68.19,668338.0,61.8489,61.9306,61.8398,61.9306,668338.0
2017-04-27 15:35:00,68.19,68.24,68.14,68.22,608094.0,61.9306,61.976,61.8852,61.9578,608094.0
2017-04-27 15:40:00,68.23,68.23,68.17,68.21,525452.0,61.9669,61.9669,61.9124,61.9488,525452.0
2017-04-27 15:45:00,68.21,68.29,68.2,68.23,731859.0,61.9488,62.0214,61.9397,61.9669,731859.0
2017-04-27 15:50:00,68.23,68.24,68.15,68.23,1170349.0,61.9669,61.976,61.8943,61.9669,1170349.0
2017-04-27 15:55:00,68.23,68.38,68.21,68.29,1628168.0,61.9669,62.1032,61.9488,62.0214,1628168.0
2017-04-28 09:30:00,68.89,69.14,68.38,68.4,4150707.0,62.5663,62.7934,62.1032,62.1213,4150707.0
2017-04-28 09:35:00,68.41,68.48,68.12,68.38,1333046.0,62.1304,62.194,61.867,62.1032,1333046.0
2017-04-28 09:40:00,68.39,68.55,68.34,68.35,1580611.0,62.1122,62.2576,62.0668,62.0759,1580611.0
2017-04-28 09:45:00,68.35,68.63,68.27,68.6,1188860.0,62.0759,62.3302,62.0033,62.303,1188860.0
2017-04-28 09:50:00,68.61,68.61,68.27,68.36,794432.0,62.312,62.312,62.0033,62.085,794432.0
2017-04-28 09:55:00,68.35,68.5,68.14,68.26,915606.0,62.0759,62.2121,61.8852,61.9942,915606.0
2017-04-28 10:00:00,68.26,68.39,68.24,68.29,401601.0,61.9942,62.1122,61.976,62.0214,401601.0
2017-04-28 10:05:00,68.29,68.3,68.15,68.27,525603.0,62.0214,62.0305,61.8943,62.0033,525603.0
2017-04-28 10:10:00,68.27,68.38,68.26,68.28,422656.0,62.0033,62.1032,61.9942,62.0123,422656.0
2017-04-28 10:15:00,68.28,68.48,68.27,68.41,445985.0,62.0123,62.194,62.0033,62.1304,445985.0
2017-04-28 10:20:00,68.42,68.51,68.36,68.47,341227.0,62.1395,62.2212,62.085,62.1849,341227.0
2017-04-28 10:25:00,68.47,68.59,68.45,68.59,395814.0,62.1849,62.2939,62.1667,62.2939,395814.0
2017-04-28 10:30:00,68.59,68.59,68.38,68.46,436797.0,62.2939,62.2939,62.1032,62.1758,436797.0
2017-04-28 10:35:00,68.46,68.48,68.4,68.4,252848.0,62.1758,62.194,62.1213,62.1213,252848.0
2017-04-28 10:40:00,68.4,68.44,68.35,68.41,247204.0,62.1213,62.1576,62.0759,62.1304,247204.0
2017-04-28 10:45:00,68.4,68.41,68.31,68.32,501662.0,62.1213,62.1304,62.0396,62.0487,501662.0
2017-04-28 10:50:00,68.31,68.33,68.26,68.3,453857.0,62.0396,62.0577,61.9942,62.0305,453857.0
2017-04-28 10:55:00,68.3,68.3,68.2,68.24,417937.0,62.0305,62.0305,61.9397,61.976,417937.0
2017-04-28 11:00:00,68.23,68.24,68.09,68.14,404246.0,61.9669,61.976,61.8398,61.8852,404246.0
2017-04-28 11:05:00,68.13,68.17,68.11,68.15,223238.0,61.8761,61.9124,61.8579,61.8943,223238.0
2017-04-28 11:10:00,68.15,68.16,68.04,68.06,539690.0,61.8943,61.9034,61.7944,61.8125,539690.0
2017-04-28 11:15:00,68.07,68.14,68.03,68.13,284139.0,61.8216,61.8852,61.7853,61.8761,284139.0
2017-04-28 11:20:00,68.13,68.14,68.02,68.12,255923.0,61.8761,61.8852,61.7762,61.867,255923.0
2017-04-28 11:25:00,68.12,68.13,68.08,68.08,150853.0,61.867,61.8761,61.8307,61.8307,150853.0
2017-04-28 11:30:00,68.08,68.09,67.93,67.95,393846.0,61.8307,61.8398,61.6945,61.7126,393846.0
2017-04-28 11:35:00,67.95,67.97,67.92,67.94,215475.0,61.7126,61.7308,61.6854,61.7035,215475.0
2017-04-28 11:40:00,67.94,67.95,67.72,67.72,771369.0,61.7035,61.7126,61.5037,61.5037,771369.0
2017-04-28 11:45:00,67.73,67.79,67.69,67.76,410686.0,61.5128,61.5673,61.4765,61.5401,410686.0
2017-04-28 11:50:00,67.76,67.86,67.75,67.8,191790.0,61.5401,61.6309,61.531,61.5764,191790.0
2017-04-28 11:55:00,67.79,67.83,67.77,67.82,191969.0,61.5673,61.6036,61.5492,61.5946,191969.0
2017-04-28 12:00:00,67.82,67.94,67.81,67.94,273739.0,61.5946,61.7035,61.5855,61.7035,273739.0
2017-04-28 12:05:00,67.93,68.08,67.93,68.03,635504.0,61.6945,61.8307,61.6945,61.7853,635504.0
2017-04-28 12:10:00,68.03,68.04,67.99,68.0,202830.0,61.7853,61.7944,61.749,61.758,202830.0
2017-04-28 12:15:00,68.0,68.06,67.99,68.0,332503.0,61.758,61.8125,61.749,61.758,332503.0
2017-04-28 12:20:00,68.0,68.07,68.0,68.06,92796.0,61.758,61.8216,61.758,61.8125,92796.0
2017-04-28 12:25:00,68.07,68.12,68.05,68.07,121182.0,61.8216,61.867,61.8034,61.8216,121182.0
2017-04-28 12:30:00,68.06,68.08,68.05,68.08,166924.0,61.8125,61.8307,61.8034,61.8307,166924.0
2017-04-28 12:35:00,68.07,68.09,68.05,68.07,98712.0,61.8216,61.8398,61.8034,61.8216,98712.0
2017-04-28 12:40:00,68.06,68.07,68.05,68.06,123909.0,61.8125,61.8216,61.8034,61.8125,123909.0
2017-04-28 12:45:00,68.06,68.11,68.05,68.07,245714.0,61.8125,61.8579,61.8034,61.8216,245714.0
2017-04-28 12:50:00,68.06,68.06,68.0,68.03,86111.0,61.8125,61.8125,61.758,61.7853,86111.0
2017-04-28 12:55:00,68.03,68.07,68.02,68.05,148222.0,61.7853,61.8216,61.7762,61.8034,148222.0
2017-04-28 13:00:00,68.05,68.11,68.04,68.11,154985.0,61.8034,61.8579,61.7944,61.8579,154985.0
2017-04-28 13:05:00,68.11,68.12,68.07,68.11,108869.0,61.8579,61.867,61.8216,61.8579,108869.0
2017-04-28 13:10:00,68.11,68.12,68.06,68.06,83629.0,61.8579,61.867,61.8125,61.8125,83629.0
2017-04-28 13:15:00,68.06,68.09,68.01,68.02,135801.0,61.8125,61.8398,61.7671,61.7762,135801.0
2017-04-28 13:20:00,68.02,68.05,68.0,68.01,103747.0,61.7762,61.8034,61.758,61.7671,103747.0
2017-04-28 13:25:00,68.01,68.04,68.0,68.01,74925.0,61.7671,61.7944,61.758,61.7671,74925.0
2017-04-28 13:30:00,68.01,68.03,67.95,67.95,318804.0,61.7671,61.7853,61.7126,61.7126,318804.0
2017-04-28 13:35:00,67.94,67.98,67.94,67.96,110437.0,61.7035,61.7399,61.7035,61.7217,110437.0
2017-04-28 13:40:00,67.97,68.02,67.95,68.02,120814.0,61.7308,61.7762,61.7126,61.7762,120814.0
2017-04-28 13:45:00,68.02,68.11,68.01,68.11,252719.0,61.7762,61.8579,61.7671,61.8579,252719.0
2017-04-28 13:50:00,68.11,68.12,68.07,68.12,86320.0,61.8579,61.867,61.8216,61.867,86320.0
2017-04-28 13:55:00,68.12,68.14,68.08,68.11,116142.0,61.867,61.8852,61.8307,61.8579,116142.0
2017-04-28 14:00:00,68.11,68.16,68.1,68.12,245743.0,61.8579,61.9034,61.8489,61.867,245743.0
2017-04-28 14:05:00,68.12,68.21,68.1,68.17,317810.0,61.867,61.9488,61.8489,61.9124,317810.0
2017-04-28 14:10:00,68.16,68.21,68.15,68.16,158783.0,61.9034,61.9488,61.8943,61.9034,158783.0
2017-04-28 14:15:00,68.16,68.22,68.15,68.17,193826.0,61.9034,61.9578,61.8943,61.9124,193826.0
2017-04-28 14:20:00,68.17,68.22,68.16,68.22,99102.0,61.9124,61.9578,61.9034,61.9578,99102.0
2017-04-28 14:25:00,68.21,68.28,68.19,68.26,339611.0,61.9488,62.0123,61.9306,61.9942,339611.0
2017-04-28 14:30:00,68.26,68.33,68.26,68.33,221487.0,61.9942,62.0577,61.9942,62.0577,221487.0
2017-04-28 14:35:00,68.32,68.35,68.29,68.33,216218.0,62.0487,62.0759,62.0214,62.0577,216218.0
2017-04-28 14:40:00,68.34,68.39,68.33,68.39,161436.0,62.0668,62.1122,62.0577,62.1122,161436.0
2017-04-28 14:45:00,68.39,68.45,68.39,68.42,233998.0,62.1122,62.1667,62.1122,62.1395,233998.0
2017-04-28 14:50:00,68.42,68.45,68.39,68.4,179197.0,62.1395,62.1667,62.1122,62.1213,179197.0
2017-04-28 14:55:00,68.4,68.45,68.39,68.42,239716.0,62.1213,62.1667,62.1122,62.1395,239716.0
2017-04-28 15:00:00,68.42,68.46,68.39,68.45,258189.0,62.1395,62.1758,62.1122,62.1667,258189.0
2017-04-28 15:05:00,68.45,68.47,68.41,68.44,317908.0,62.1667,62.1849,62.1304,62.1576,317908.0
2017-04-28 15:10:00,68.44,68.47,68.43,68.47,148322.0,62.1576,62.1849,62.1486,62.1849,148322.0
2017-04-28 15:15:00,68.47,68.5,68.43,68.47,385503.0,62.1849,62.2121,62.1486,62.1849,385503.0
2017-04-28 15:20:00,68.46,68.49,68.45,68.48,206384.0,62.1758,62.2031,62.1667,62.194,206384.0
2017-04-28 15:25:00,68.48,68.48,68.44,68.47,229350.0,62.194,62.194,62.1576,62.1849,229350.0
2017-04-28 15:30:00,68.47,68.55,68.46,68.55,583329.0,62.1849,62.2576,62.1758,62.2576,583329.0
2017-04-28 15:35:00,68.55,68.63,68.52,68.62,634084.0,62.2576,62.3302,62.2303,62.3211,634084.0
2017-04-28 15:40:00,68.62,68.63,68.57,68.6,780749.0,62.3211,62.3302,62.2757,62.303,780749.0
2017-04-28 15:45:00,68.6,68.66,68.6,68.61,669164.0,62.303,62.3575,62.303,62.312,669164.0
2017-04-28 15:50:00,68.6,68.61,68.42,68.42,830866.0,62.303,62.312,62.1395,62.1395,830866.0
2017-04-28 15:55:00,68.42,68.52,68.42,68.46,1725229.0,62.1395,62.2303,62.1395,62.1758,1725229.0
2017-05-01 09:30:00,68.67,68.73,68.5,68.55,794412.0,62.3665,62.421,62.2121,62.2576,794412.0
2017-05-01 09:35:00,68.56,68.67,68.54,68.56,393322.0,62.2666,62.3665,62.2485,62.2666,393322.0
2017-05-01 09:40:00,68.56,68.72,68.56,68.66,413612.0,62.2666,62.4119,62.2666,62.3575,413612.0
2017-05-01 09:45:00,68.66,68.69,68.61,68.63,424330.0,62.3575,62.3847,62.312,62.3302,424330.0
2017-05-01 09:50:00,68.63,68.69,68.61,68.67,388047.0,62.3302,62.3847,62.312,62.3665,388047.0
2017-05-01 09:55:00,68.66,68.74,68.66,68.7,381898.0,62.3575,62.4301,62.3575,62.3938,381898.0
2017-05-01 10:00:00,68.69,68.72,68.64,68.67,442415.0,62.3847,62.4119,62.3393,62.3665,442415.0
2017-05-01 10:05:00,68.67,68.71,68.66,68.68,327128.0,62.3665,62.4029,62.3575,62.3756,327128.0
2017-05-01 10:10:00,68.69,68.69,68.62,68.64,402449.0,62.3847,62.3847,62.3211,62.3393,402449.0
2017-05-01 10:15:00,68.65,68.71,68.64,68.68,313605.0,62.3484,62.4029,62.3393,62.3756,313605.0
2017-05-01 10:20:00,68.69,68.69,68.61,68.66,244318.0,62.3847,62.3847,62.312,62.3575,244318.0
2017-05-01 10:25:00,68.66,68.73,68.65,68.73,222815.0,62.3575,62.421,62.3484,62.421,222815.0
2017-05-01 10:30:00,68.73,68.79,68.72,68.78,370258.0,62.421,62.4755,62.4119,62.4664,370258.0
2017-05-01 10:35:00,68.78,68.82,68.7,68.7,508594.0,62.4664,62.5028,62.3938,62.3938,508594.0
2017-05-01 10:40:00,68.7,68.71,68.65,68.68,530143.0,62.3938,62.4029,62.3484,62.3756,530143.0
2017-05-01 10:45:00,68.69,68.78,68.67,68.76,396360.0,62.3847,62.4664,62.3665,62.4483,396360.0
2017-05-01 10:50:00,68.76,68.76,68.7,68.73,236081.0,62.4483,62.4483,62.3938,62.421,236081.0
2017-05-01 10:55:00,68.74,68.8,68.73,68.78,211416.0,62.4301,62.4846,62.421,62.4664,211416.0
2017-05-01 11:00:00,68.78,68.83,68.74,68.75,380650.0,62.4664,62.5118,62.4301,62.4392,380650.0
2017-05-01 11:05:00,68.75,68.8,68.74,68.79,176047.0,62.4392,62.4846,62.4301,62.4755,176047.0
2017-05-01 11:10:00,68.8,68.81,68.79,68.81,188618.0,62.4846,62.4937,62.4755,62.4937,188618.0
2017-05-01 11:15:00,68.81,68.85,68.8,68.84,188032.0,62.4937,62.53,62.4846,62.5209,188032.0
2017-05-01 11:20:00,68.84,68.88,68.84,68.88,231587.0,62.5209,62.5573,62.5209,62.5573,231587.0
2017-05-01 11:25:00,68.88,68.89,68.86,68.88,236361.0,62.5573,62.5663,62.5391,62.5573,236361.0
2017-05-01 11:30:00,68.88,68.92,68.87,68.9,301444.0,62.5573,62.5936,62.5482,62.5754,301444.0
2017-05-01 11:35:00,68.9,69.02,68.89,68.99,470314.0,62.5754,62.6844,62.5663,62.6572,470314.0
2017-05-01 11:40:00,68.98,69.05,68.95,69.04,269915.0,62.6481,62.7117,62.6208,62.7026,269915.0
2017-05-01 11:45:00,69.05,69.08,69.02,69.05,215829.0,62.7117,62.7389,62.6844,62.7117,215829.0
2017-05-01 11:50:00,69.05,69.07,69.0,69.0,98871.0,62.7117,62.7298,62.6662,62.6662,98871.0
2017-05-01 11:55:00,69.0,69.03,68.99,69.02,429256.0,62.6662,62.6935,62.6572,62.6844,429256.0
2017-05-01 12:00:00,69.01,69.12,69.0,69.11,338279.0,62.6753,62.7752,62.6662,62.7661,338279.0
2017-05-01 12:05:00,69.11,69.18,69.07,69.16,343180.0,62.7661,62.8297,62.7298,62.8116,343180.0
2017-05-01 12:10:00,69.15,69.28,69.15,69.26,436818.0,62.8025,62.9205,62.8025,62.9024,436818.0
2017-05-01 12:15:00,69.27,69.33,69.19,69.32,449577.0,62.9115,62.966,62.8388,62.9569,449577.0
2017-05-01 12:20:00,69.31,69.37,69.29,69.36,400054.0,62.9478,63.0023,62.9296,62.9932,400054.0
2017-05-01 12:25:00,69.37,69.4,69.35,69.39,234792.0,63.0023,63.0295,62.9841,63.0204,234792.0
2017-05-01 12:30:00,69.38,69.42,69.36,69.4,242455.0,63.0114,63.0477,62.9932,63.0295,242455.0
2017-05-01 12:35:00,69.4,69.42,69.37,69.41,216117.0,63.0295,63.0477,63.0023,63.0386,216117.0
2017-05-01 12:40:00,69.4,69.41,69.35,69.35,207885.0,63.0295,63.0386,62.9841,62.9841,207885.0
2017-05-01 12:45:00,69.36,69.39,69.31,69.32,195495.0,62.9932,63.0204,62.9478,62.9569,195495.0
2017-05-01 12:50:00,69.31,69.34,69.23,69.29,503522.0,62.9478,62.975,62.8751,62.9296,503522.0
2017-05-01 12:55:00,69.3,69.33,69.28,69.31,153612.0,62.9387,62.966,62.9205,62.9478,153612.0
2017-05-01 13:00:00,69.31,69.34,69.29,69.32,166708.0,62.9478,62.975,62.9296,62.9569,166708.0
2017-05-01 13:05:00,69.31,69.38,69.3,69.35,152673.0,62.9478,63.0114,62.9387,62.9841,152673.0
2017-05-01 13:10:00,69.35,69.36,69.31,69.34,202651.0,62.9841,62.9932,62.9478,62.975,202651.0
2017-05-01 13:15:00,69.34,69.4,69.33,69.4,190278.0,62.975,63.0295,62.966,63.0295,190278.0
2017-05-01 13:20:00,69.4,69.44,69.39,69.44,229224.0,63.0295,63.0659,63.0204,63.0659,229224.0
2017-05-01 13:25:00,69.44,69.45,69.4,69.42,204340.0,63.0659,63.0749,63.0295,63.0477,204340.0
2017-05-01 13:30:00,69.42,69.46,69.4,69.42,169308.0,63.0477,63.084,63.0295,63.0477,169308.0
2017-05-01 13:35:00,69.42,69.42,69.33,69.34,208612.0,63.0477,63.0477,62.966,62.975,208612.0
2017-05-01 13:40:00,69.34,69.36,69.33,69.36,193650.0,62.975,62.9932,62.966,62.9932,193650.0
2017-05-01 13:45:00,69.36,69.37,69.33,69.34,273310.0,62.9932,63.0023,62.966,62.975,273310.0
2017-05-01 13:50:00,69.34,69.35,69.29,69.33,230599.0,62.975,62.9841,62.9296,62.966,230599.0
2017-05-01 13:55:00,69.33,69.35,69.31,69.35,235066.0,62.966,62.9841,62.9478,62.9841,235066.0
2017-05-01 14:00:00,69.35,69.38,69.3,69.31,319269.0,62.9841,63.0114,62.9387,62.9478,319269.0
2017-05-01 14:05:00,69.32,69.37,69.29,69.32,429168.0,62.9569,63.0023,62.9296,62.9569,429168.0
2017-05-01 14:10:00,69.32,69.37,69.3,69.34,264416.0,62.9569,63.0023,62.9387,62.975,264416.0
2017-05-01 14:15:00,69.34,69.4,69.33,69.4,136774.0,62.975,63.0295,62.966,63.0295,136774.0
2017-05-01 14:20:00,69.4,69.4,69.35,69.37,144183.0,63.0295,63.0295,62.9841,63.0023,144183.0
2017-05-01 14:25:00,69.37,69.38,69.36,69.38,84497.0,63.0023,63.0114,62.9932,63.0114,84497.0
2017-05-01 14:30:00,69.37,69.41,69.35,69.38,174949.0,63.0023,63.0386,62.9841,63.0114,174949.0
2017-05-01 14:35:00,69.38,69.39,69.36,69.39,136730.0,63.0114,63.0204,62.9932,63.0204,136730.0
2017-05-01 14:40:00,69.38,69.39,69.36,69.36,136759.0,63.0114,63.0204,62.9932,62.9932,136759.0
2017-05-01 14:45:00,69.36,69.37,69.33,69.34,250358.0,62.9932,63.0023,62.966,62.975,250358.0
2017-05-01 14:50:00,69.34,69.36,69.33,69.36,98267.0,62.975,62.9932,62.966,62.9932,98267.0
2017-05-01 14:55:00,69.36,69.37,69.32,69.36,247371.0,62.9932,63.0023,62.9569,62.9932,247371.0
2017-05-01 15:00:00,69.36,69.36,69.33,69.33,173129.0,62.9932,62.9932,62.966,62.966,173129.0
2017-05-01 15:05:00,69.34,69.35,69.32,69.32,203416.0,62.975,62.9841,62.9569,62.9569,203416.0
2017-05-01 15:10:00,69.32,69.35,69.3,69.33,264769.0,62.9569,62.9841,62.9387,62.966,264769.0
2017-05-01 15:15:00,69.33,69.33,69.26,69.26,277446.0,62.966,62.966,62.9024,62.9024,277446.0
2017-05-01 15:20:00,69.26,69.27,69.24,69.27,307118.0,62.9024,62.9115,62.8842,62.9115,307118.0
2017-05-01 15:25:00,69.27,69.3,69.25,69.3,310545.0,62.9115,62.9387,62.8933,62.9387,310545.0
2017-05-01 15:30:00,69.3,69.4,69.3,69.4,335112.0,62.9387,63.0295,62.9387,63.0295,335112.0
2017-05-01 15:35:00,69.4,69.45,69.39,69.45,671174.0,63.0295,63.0749,63.0204,63.0749,671174.0
2017-05-01 15:40:00,69.45,69.46,69.37,69.45,526882.0,63.0749,63.084,63.0023,63.0749,526882.0
2017-05-01 15:45:00,69.45,69.49,69.42,69.48,517227.0,63.0749,63.1113,63.0477,63.1022,517227.0
2017-05-01 15:50:00,69.47,69.48,69.32,69.41,1619543.0,63.0931,63.1022,62.9569,63.0386,1619543.0
2017-05-01 15:55:00,69.41,69.55,69.38,69.43,3124301.0,63.0386,63.1658,63.0114,63.0568,3124301.0
2017-05-02 09:30:00,69.71,69.71,69.45,69.58,769992.0,63.3111,63.3111,63.0749,63.193,769992.0
2017-05-02 09:35:00,69.57,69.6,69.41,69.45,404536.0,63.1839,63.2112,63.0386,63.0749,404536.0
2017-05-02 09:40:00,69.45,69.48,69.34,69.37,461901.0,63.0749,63.1022,62.975,63.0023,461901.0
2017-05-02 09:45:00,69.37,69.4,69.27,69.3,387188.0,63.0023,63.0295,62.9115,62.9387,387188.0
2017-05-02 09:50:00,69.3,69.37,69.27,69.36,314867.0,62.9387,63.0023,62.9115,62.9932,314867.0
2017-05-02 09:55:00,69.37,69.43,69.33,69.36,332634.0,63.0023,63.0568,62.966,62.9932,332634.0
2017-05-02 10:00:00,69.36,69.41,69.33,69.4,276447.0,62.9932,63.0386,62.966,63.0295,276447.0
2017-05-02 10:05:00,69.4,69.4,69.36,69.39,193918.0,63.0295,63.0295,62.9932,63.0204,193918.0
2017-05-02 10:10:00,69.4,69.44,69.35,69.43,274705.0,63.0295,63.0659,62.9841,63.0568,274705.0
2017-05-02 10:15:00,69.43,69.43,69.37,69.38,256226.0,63.0568,63.0568,63.0023,63.0114,256226.0
2017-05-02 10:20:00,69.38,69.43,69.38,69.4,170460.0,63.0114,63.0568,63.0114,63.0295,170460.0
2017-05-02 10:25:00,69.41,69.47,69.4,69.42,735140.0,63.0386,63.0931,63.0295,63.0477,735140.0
2017-05-02 10:30:00,69.41,69.45,69.41,69.45,207003.0,63.0386,63.0749,63.0386,63.0749,207003.0
2017-05-02 10:35:00,69.45,69.45,69.36,69.36,336804.0,63.0749,63.0749,62.9932,62.9932,336804.0
2017-05-02 10:40:00,69.37,69.43,69.36,69.41,232655.0,63.0023,63.0568,62.9932,63.0386,232655.0
2017-05-02 10:45:00,69.42,69.48,69.41,69.42,301105.0,63.0477,63.1022,63.0386,63.0477,301105.0
2017-05-02 10:50:00,69.41,69.48,69.41,69.45,229366.0,63.0386,63.1022,63.0386,63.0749,229366.0
2017-05-02 10:55:00,69.45,69.47,69.43,69.47,105346.0,63.0749,63.0931,63.0568,63.0931,105346.0
2017-05-02 11:00:00,69.46,69.49,69.45,69.48,203940.0,63.084,63.1113,63.0749,63.1022,203940.0
2017-05-02 11:05:00,69.48,69.5,69.45,69.46,156106.0,63.1022,63.1203,63.0749,63.084,156106.0
2017-05-02 11:10:00,69.46,69.5,69.45,69.49,288624.0,63.084,63.1203,63.0749,63.1113,288624.0
2017-05-02 11:15:00,69.49,69.5,69.41,69.47,152809.0,63.1113,63.1203,63.0386,63.0931,152809.0
2017-05-02 11:20:00,69.47,69.5,69.41,69.42,199730.0,63.0931,63.1203,63.0386,63.0477,199730.0
2017-05-02 11:25:00,69.42,69.48,69.42,69.47,123424.0,63.0477,63.1022,63.0477,63.0931,123424.0
2017-05-02 11:30:00,69.46,69.51,69.46,69.49,119456.0,63.084,63.1294,63.084,63.1113,119456.0
2017-05-02 11:35:00,69.49,69.54,69.47,69.54,166117.0,63.1113,63.1567,63.0931,63.1567,166117.0
2017-05-02 11:40:00,69.54,69.55,69.52,69.53,128431.0,63.1567,63.1658,63.1385,63.1476,128431.0
2017-05-02 11:45:00,69.53,69.53,69.5,69.51,128839.0,63.1476,63.1476,63.1203,63.1294,128839.0
2017-05-02 11:50:00,69.5,69.51,69.46,69.48,134444.0,63.1203,63.1294,63.084,63.1022,134444.0
2017-05-02 11:55:00,69.48,69.49,69.44,69.45,165094.0,63.1022,63.1113,63.0659,63.0749,165094.0
2017-05-02 12:00:00,69.46,69.55,69.45,69.54,233615.0,63.084,63.1658,63.0749,63.1567,233615.0
2017-05-02 12:05:00,69.54,69.58,69.53,69.56,273059.0,63.1567,63.193,63.1476,63.1748,273059.0
2017-05-02 12:10:00,69.57,69.57,69.52,69.55,199118.0,63.1839,63.1839,63.1385,63.1658,199118.0
2017-05-02 12:15:00,69.55,69.6,69.52,69.6,210274.0,63.1658,63.2112,63.1385,63.2112,210274.0
2017-05-02 12:20:00,69.59,69.62,69.57,69.62,126398.0,63.2021,63.2293,63.1839,63.2293,126398.0
2017-05-02 12:25:00,69.61,69.63,69.61,69.63,104717.0,63.2202,63.2384,63.2202,63.2384,104717.0
2017-05-02 12:30:00,69.63,69.63,69.59,69.6,112827.0,63.2384,63.2384,63.2021,63.2112,112827.0
2017-05-02 12:35:00,69.59,69.61,69.58,69.6,180865.0,63.2021,63.2202,63.193,63.2112,180865.0
2017-05-02 12:40:00,69.6,69.66,69.59,69.65,128430.0,63.2112,63.2657,63.2021,63.2566,128430.0
2017-05-02 12:45:00,69.65,69.66,69.62,69.65,131928.0,63.2566,63.2657,63.2293,63.2566,131928.0
2017-05-02 12:50:00,69.64,69.67,69.62,69.66,124652.0,63.2475,63.2747,63.2293,63.2657,124652.0
2017-05-02 12:55:00,69.67,69.69,69.63,69.65,100178.0,63.2747,63.2929,63.2384,63.2566,100178.0
2017-05-02 13:00:00,69.65,69.71,69.65,69.7,71182.0,63.2566,63.3111,63.2566,63.302,71182.0
2017-05-02 13:05:00,69.7,69.71,69.65,69.65,90816.0,63.302,63.3111,63.2566,63.2566,90816.0
2017-05-02 13:10:00,69.66,69.68,69.65,69.67,63922.0,63.2657,63.2838,63.2566,63.2747,63922.0
2017-05-02 13:15:00,69.67,69.68,69.61,69.67,154831.0,63.2747,63.2838,63.2202,63.2747,154831.0
2017-05-02 13:20:00,69.67,69.7,69.62,69.64,97628.0,63.2747,63.302,63.2293,63.2475,97628.0
2017-05-02 13:25:00,69.63,69.66,69.62,69.64,92814.0,63.2384,63.2657,63.2293,63.2475,92814.0
2017-05-02 13:30:00,69.63,69.67,69.63,69.67,133116.0,63.2384,63.2747,63.2384,63.2747,133116.0
2017-05-02 13:35:00,69.67,69.67,69.61,69.62,113783.0,63.2747,63.2747,63.2202,63.2293,113783.0
2017-05-02 13:40:00,69.62,69.62,69.6,69.62,121909.0,63.2293,63.2293,63.2112,63.2293,121909.0
2017-05-02 13:45:00,69.62,69.62,69.59,69.59,72575.0,63.2293,63.2293,63.2021,63.2021,72575.0
2017-05-02 13:50:00,69.6,69.64,69.6,69.63,131393.0,63.2112,63.2475,63.2112,63.2384,131393.0
2017-05-02 13:55:00,69.64,69.64,69.59,69.6,139179.0,63.2475,63.2475,63.2021,63.2112,139179.0
2017-05-02 14:00:00,69.61,69.63,69.6,69.63,75721.0,63.2202,63.2384,63.2112,63.2384,75721.0
2017-05-02 14:05:00,69.63,69.63,69.57,69.61,203114.0,63.2384,63.2384,63.1839,63.2202,203114.0
2017-05-02 14:10:00,69.61,69.65,69.59,69.64,148552.0,63.2202,63.2566,63.2021,63.2475,148552.0
2017-05-02 14:15:00,69.64,69.64,69.6,69.6,163537.0,63.2475,63.2475,63.2112,63.2112,163537.0
2017-05-02 14:20:00,69.6,69.64,69.6,69.61,134695.0,63.2112,63.2475,63.2112,63.2202,134695.0
2017-05-02 14:25:00,69.62,69.62,69.58,69.59,94578.0,63.2293,63.2293,63.193,63.2021,94578.0
2017-05-02 14:30:00,69.59,69.61,69.56,69.56,164464.0,63.2021,63.2202,63.1748,63.1748,164464.0
2017-05-02 14:35:00,69.56,69.57,69.5,69.51,183883.0,63.1748,63.1839,63.1203,63.1294,183883.0
2017-05-02 14:40:00,69.51,69.56,69.5,69.53,197761.0,63.1294,63.1748,63.1203,63.1476,197761.0
2017-05-02 14:45:00,69.53,69.54,69.45,69.46,344860.0,63.1476,63.1567,63.0749,63.084,344860.0
2017-05-02 14:50:00,69.46,69.51,69.46,69.48,229092.0,63.084,63.1294,63.084,63.1022,229092.0
2017-05-02 14:55:00,69.47,69.5,69.46,69.46,310931.0,63.0931,63.1203,63.084,63.084,310931.0
2017-05-02 15:00:00,69.47,69.5,69.45,69.47,257841.0,63.0931,63.1203,63.0749,63.0931,257841.0
2017-05-02 15:05:00,69.47,69.47,69.34,69.36,531579.0,63.0931,63.0931,62.975,62.9932,531579.0
2017-05-02 15:10:00,69.36,69.38,69.28,69.28,476053.0,62.9932,63.0114,62.9205,62.9205,476053.0
2017-05-02 15:15:00,69.28,69.36,69.28,69.31,289381.0,62.9205,62.9932,62.9205,62.9478,289381.0
2017-05-02 15:20:00,69.31,69.33,69.28,69.29,286622.0,62.9478,62.966,62.9205,62.9296,286622.0
2017-05-02 15:25:00,69.29,69.35,69.26,69.32,307370.0,62.9296,62.9841,62.9024,62.9569,307370.0
2017-05-02 15:30:00,69.33,69.34,69.28,69.28,242912.0,62.966,62.975,62.9205,62.9205,242912.0
2017-05-02 15:35:00,69.28,69.32,69.26,69.28,345848.0,62.9205,62.9569,62.9024,62.9205,345848.0
2017-05-02 15:40:00,69.28,69.29,69.19,69.19,498614.0,62.9205,62.9296,62.8388,62.8388,498614.0
2017-05-02 15:45:00,69.2,69.22,69.13,69.14,526143.0,62.8479,62.866,62.7843,62.7934,526143.0
2017-05-02 15:50:00,69.14,69.25,69.13,69.19,574436.0,62.7934,62.8933,62.7843,62.8388,574436.0
2017-05-02 15:55:00,69.19,69.3,69.17,69.3,1424765.0,62.8388,62.9387,62.8206,62.9387,1424765.0
2017-05-03 09:30:00,69.17,69.38,69.12,69.17,767837.0,62.8206,63.0114,62.7752,62.8206,767837.0
2017-05-03 09:35:00,69.17,69.18,69.08,69.1,275907.0,62.8206,62.8297,62.7389,62.7571,275907.0
2017-05-03 09:40:00,69.09,69.19,69.07,69.16,179556.0,62.748,62.8388,62.7298,62.8116,179556.0
2017-05-03 09:45:00,69.16,69.18,69.07,69.08,300344.0,62.8116,62.8297,62.7298,62.7389,300344.0
2017-05-03 09:50:00,69.09,69.17,69.05,69.17,312344.0,62.748,62.8206,62.7117,62.8206,312344.0
2017-05-03 09:55:00,69.17,69.17,69.09,69.13,258616.0,62.8206,62.8206,62.748,62.7843,258616.0
2017-05-03 10:00:00,69.13,69.18,69.09,69.1,233261.0,62.7843,62.8297,62.748,62.7571,233261.0
2017-05-03 10:05:00,69.1,69.13,69.03,69.08,476867.0,62.7571,62.7843,62.6935,62.7389,476867.0
2017-05-03 10:10:00,69.08,69.11,69.02,69.03,381710.0,62.7389,62.7661,62.6844,62.6935,381710.0
2017-05-03 10:15:00,69.03,69.1,69.0,69.06,384424.0,62.6935,62.7571,62.6662,62.7207,384424.0
2017-05-03 10:20:00,69.05,69.05,68.95,68.96,438772.0,62.7117,62.7117,62.6208,62.6299,438772.0
2017-05-03 10:25:00,68.96,69.0,68.92,68.99,294877.0,62.6299,62.6662,62.5936,62.6572,294877.0
2017-05-03 10:30:00,68.98,69.01,68.94,68.95,201019.0,62.6481,62.6753,62.6118,62.6208,201019.0
2017-05-03 10:35:00,68.95,68.98,68.94,68.98,243255.0,62.6208,62.6481,62.6118,62.6481,243255.0
2017-05-03 10:40:00,68.98,68.98,68.89,68.9,195395.0,62.6481,62.6481,62.5663,62.5754,195395.0
2017-05-03 10:45:00,68.89,68.9,68.83,68.86,268882.0,62.5663,62.5754,62.5118,62.5391,268882.0
2017-05-03 10:50:00,68.86,68.89,68.8,68.89,575778.0,62.5391,62.5663,62.4846,62.5663,575778.0
2017-05-03 10:55:00,68.88,68.94,68.86,68.9,234510.0,62.5573,62.6118,62.5391,62.5754,234510.0
2017-05-03 11:00:00,68.91,68.93,68.89,68.93,297571.0,62.5845,62.6027,62.5663,62.6027,297571.0
2017-05-03 11:05:00,68.93,68.98,68.92,68.95,270428.0,62.6027,62.6481,62.5936,62.6208,270428.0
2017-05-03 11:10:00,68.95,68.99,68.93,68.95,262419.0,62.6208,62.6572,62.6027,62.6208,262419.0
2017-05-03 11:15:00,68.95,68.96,68.88,68.92,312279.0,62.6208,62.6299,62.5573,62.5936,312279.0
2017-05-03 11:20:00,68.92,68.97,68.91,68.91,212305.0,62.5936,62.639,62.5845,62.5845,212305.0
2017-05-03 11:25:00,68.92,68.96,68.91,68.95,186288.0,62.5936,62.6299,62.5845,62.6208,186288.0
2017-05-03 11:30:00,68.94,68.95,68.9,68.92,313152.0,62.6118,62.6208,62.5754,62.5936,313152.0
2017-05-03 11:35:00,68.92,68.93,68.89,68.92,272147.0,62.5936,62.6027,62.5663,62.5936,272147.0
2017-05-03 11:40:00,68.92,68.92,68.9,68.91,175632.0,62.5936,62.5936,62.5754,62.5845,175632.0
2017-05-03 11:45:00,68.91,68.93,68.9,68.92,209889.0,62.5845,62.6027,62.5754,62.5936,209889.0
2017-05-03 11:50:00,68.92,68.93,68.9,68.92,178509.0,62.5936,62.6027,62.5754,62.5936,178509.0
2017-05-03 11:55:00,68.92,68.93,68.88,68.89,119702.0,62.5936,62.6027,62.5573,62.5663,119702.0
2017-05-03 12:00:00,68.89,68.91,68.87,68.9,123473.0,62.5663,62.5845,62.5482,62.5754,123473.0
2017-05-03 12:05:00,68.9,68.93,68.88,68.9,412831.0,62.5754,62.6027,62.5573,62.5754,412831.0
2017-05-03 12:10:00,68.89,68.9,68.86,68.9,187642.0,62.5663,62.5754,62.5391,62.5754,187642.0
2017-05-03 12:15:00,68.9,68.9,68.87,68.9,130055.0,62.5754,62.5754,62.5482,62.5754,130055.0
2017-05-03 12:20:00,68.89,68.91,68.87,68.91,89073.0,62.5663,62.5845,62.5482,62.5845,89073.0
2017-05-03 12:25:00,68.91,68.95,68.9,68.95,88246.0,62.5845,62.6208,62.5754,62.6208,88246.0
2017-05-03 12:30:00,68.94,68.96,68.9,68.9,158130.0,62.6118,62.6299,62.5754,62.5754,158130.0
2017-05-03 12:35:00,68.91,68.93,68.9,68.93,145470.0,62.5845,62.6027,62.5754,62.6027,145470.0
2017-05-03 12:40:00,68.93,68.93,68.88,68.9,180852.0,62.6027,62.6027,62.5573,62.5754,180852.0
2017-05-03 12:45:00,68.9,68.91,68.88,68.91,81239.0,62.5754,62.5845,62.5573,62.5845,81239.0
2017-05-03 12:50:00,68.9,68.91,68.87,68.9,92791.0,62.5754,62.5845,62.5482,62.5754,92791.0
2017-05-03 12:55:00,68.9,68.9,68.87,68.9,111404.0,62.5754,62.5754,62.5482,62.5754,111404.0
2017-05-03 13:00:00,68.9,68.91,68.87,68.89,132545.0,62.5754,62.5845,62.5482,62.5663,132545.0
2017-05-03 13:05:00,68.89,68.9,68.87,68.89,138102.0,62.5663,62.5754,62.5482,62.5663,138102.0
2017-05-03 13:10:00,68.89,68.89,68.85,68.86,150288.0,62.5663,62.5663,62.53,62.5391,150288.0
2017-05-03 13:15:00,68.86,68.86,68.82,68.84,196280.0,62.5391,62.5391,62.5028,62.5209,196280.0
2017-05-03 13:20:00,68.84,68.85,68.82,68.84,89904.0,62.5209,62.53,62.5028,62.5209,89904.0
2017-05-03 13:25:00,68.84,68.84,68.76,68.8,246699.0,62.5209,62.5209,62.4483,62.4846,246699.0
2017-05-03 13:30:00,68.79,68.81,68.76,68.76,228470.0,62.4755,62.4937,62.4483,62.4483,228470.0
2017-05-03 13:35:00,68.77,68.8,68.76,68.8,103750.0,62.4574,62.4846,62.4483,62.4846,103750.0
2017-05-03 13:40:00,68.8,68.83,68.77,68.78,152664.0,62.4846,62.5118,62.4574,62.4664,152664.0
2017-05-03 13:45:00,68.77,68.81,68.77,68.81,247264.0,62.4574,62.4937,62.4574,62.4937,247264.0
2017-05-03 13:50:00,68.81,68.83,68.79,68.81,98972.0,62.4937,62.5118,62.4755,62.4937,98972.0
2017-05-03 13:55:00,68.8,68.81,68.75,68.77,167902.0,62.4846,62.4937,62.4392,62.4574,167902.0
2017-05-03 14:00:00,68.78,68.8,68.75,68.8,359911.0,62.4664,62.4846,62.4392,62.4846,359911.0
2017-05-03 14:05:00,68.8,68.83,68.76,68.76,384275.0,62.4846,62.5118,62.4483,62.4483,384275.0
2017-05-03 14:10:00,68.77,68.8,68.75,68.78,147399.0,62.4574,62.4846,62.4392,62.4664,147399.0
2017-05-03 14:15:00,68.78,68.82,68.71,68.76,247347.0,62.4664,62.5028,62.4029,62.4483,247347.0
2017-05-03 14:20:00,68.76,68.79,68.75,68.78,110747.0,62.4483,62.4755,62.4392,62.4664,110747.0
2017-05-03 14:25:00,68.79,68.79,68.71,68.74,260249.0,62.4755,62.4755,62.4029,62.4301,260249.0
2017-05-03 14:30:00,68.73,68.77,68.72,68.76,499809.0,62.421,62.4574,62.4119,62.4483,499809.0
2017-05-03 14:35:00,68.76,68.76,68.73,68.75,116315.0,62.4483,62.4483,62.421,62.4392,116315.0
2017-05-03 14:40:00,68.75,68.85,68.74,68.85,188823.0,62.4392,62.53,62.4301,62.53,188823.0
2017-05-03 14:45:00,68.85,68.89,68.84,68.89,115945.0,62.53,62.5663,62.5209,62.5663,115945.0
2017-05-03 14:50:00,68.88,68.9,68.84,68.86,178817.0,62.5573,62.5754,62.5209,62.5391,178817.0
2017-05-03 14:55:00,68.86,68.9,68.84,68.89,181853.0,62.5391,62.5754,62.5209,62.5663,181853.0
2017-05-03 15:00:00,68.89,68.93,68.83,68.91,535040.0,62.5663,62.6027,62.5118,62.5845,535040.0
2017-05-03 15:05:00,68.91,68.91,68.83,68.86,242604.0,62.5845,62.5845,62.5118,62.5391,242604.0
2017-05-03 15:10:00,68.86,68.86,68.77,68.8,301846.0,62.5391,62.5391,62.4574,62.4846,301846.0
2017-05-03 15:15:00,68.8,68.8,68.75,68.77,151585.0,62.4846,62.4846,62.4392,62.4574,151585.0
2017-05-03 15:20:00,68.76,68.86,68.76,68.83,359143.0,62.4483,62.5391,62.4483,62.5118,359143.0
2017-05-03 15:25:00,68.83,68.84,68.77,68.78,285325.0,62.5118,62.5209,62.4574,62.4664,285325.0
2017-05-03 15:30:00,68.79,68.8,68.78,68.78,221112.0,62.4755,62.4846,62.4664,62.4664,221112.0
2017-05-03 15:35:00,68.79,68.85,68.71,68.78,891397.0,62.4755,62.53,62.4029,62.4664,891397.0
2017-05-03 15:40:00,68.78,68.82,68.75,68.77,696827.0,62.4664,62.5028,62.4392,62.4574,696827.0
2017-05-03 15:45:00,68.77,68.79,68.72,68.77,486279.0,62.4574,62.4755,62.4119,62.4574,486279.0
2017-05-03 15:50:00,68.77,69.0,68.77,68.98,1320073.0,62.4574,62.6662,62.4574,62.6481,1320073.0
2017-05-03 15:55:00,68.99,69.08,68.96,69.08,3705796.0,62.6572,62.7389,62.6299,62.7389,3705796.0
2017-05-04 09:30:00,69.03,69.08,68.9,68.98,622382.0,62.6935,62.7389,62.5754,62.6481,622382.0
2017-05-04 09:35:00,68.97,69.0,68.89,68.99,338346.0,62.639,62.6662,62.5663,62.6572,338346.0
2017-05-04 09:40:00,68.99,68.99,68.86,68.94,226815.0,62.6572,62.6572,62.5391,62.6118,226815.0
2017-05-04 09:45:00,68.93,68.97,68.84,68.89,362938.0,62.6027,62.639,62.5209,62.5663,362938.0
2017-05-04 09:50:00,68.9,68.92,68.8,68.82,296693.0,62.5754,62.5936,62.4846,62.5028,296693.0
2017-05-04 09:55:00,68.81,68.83,68.77,68.79,239253.0,62.4937,62.5118,62.4574,62.4755,239253.0
2017-05-04 10:00:00,68.79,68.8,68.72,68.75,284476.0,62.4755,62.4846,62.4119,62.4392,284476.0
2017-05-04 10:05:00,68.75,68.78,68.72,68.77,503029.0,62.4392,62.4664,62.4119,62.4574,503029.0
2017-05-04 10:10:00,68.77,68.82,68.71,68.71,396929.0,62.4574,62.5028,62.4029,62.4029,396929.0
2017-05-04 10:15:00,68.72,68.75,68.71,68.75,194892.0,62.4119,62.4392,62.4029,62.4392,194892.0
2017-05-04 10:20:00,68.75,68.77,68.73,68.77,345866.0,62.4392,62.4574,62.421,62.4574,345866.0
2017-05-04 10:25:00,68.76,68.82,68.74,68.81,398613.0,62.4483,62.5028,62.4301,62.4937,398613.0
2017-05-04 10:30:00,68.81,68.82,68.75,68.8,211132.0,62.4937,62.5028,62.4392,62.4846,211132.0
2017-05-04 10:35:00,68.8,68.82,68.78,68.8,252517.0,62.4846,62.5028,62.4664,62.4846,252517.0
2017-05-04 10:40:00,68.81,68.85,68.79,68.85,292228.0,62.4937,62.53,62.4755,62.53,292228.0
2017-05-04 10:45:00,68.85,68.9,68.83,68.87,215561.0,62.53,62.5754,62.5118,62.5482,215561.0
2017-05-04 10:50:00,68.87,68.89,68.84,68.84,317602.0,62.5482,62.5663,62.5209,62.5209,317602.0
2017-05-04 10:55:00,68.85,68.87,68.8,68.81,210399.0,62.53,62.5482,62.4846,62.4937,210399.0
2017-05-04 11:00:00,68.81,68.84,68.79,68.84,125939.0,62.4937,62.5209,62.4755,62.5209,125939.0
2017-05-04 11:05:00,68.84,68.85,68.81,68.81,196939.0,62.5209,62.53,62.4937,62.4937,196939.0
2017-05-04 11:10:00,68.81,68.85,68.81,68.83,104624.0,62.4937,62.53,62.4937,62.5118,104624.0
2017-05-04 11:15:00,68.82,68.86,68.77,68.86,333196.0,62.5028,62.5391,62.4574,62.5391,333196.0
2017-05-04 11:20:00,68.86,68.92,68.85,68.92,446503.0,62.5391,62.5936,62.53,62.5936,446503.0
2017-05-04 11:25:00,68.92,68.94,68.89,68.92,240510.0,62.5936,62.6118,62.5663,62.5936,240510.0
2017-05-04 11:30:00,68.92,68.94,68.9,68.91,200775.0,62.5936,62.6118,62.5754,62.5845,200775.0
2017-05-04 11:35:00,68.92,68.94,68.91,68.94,246619.0,62.5936,62.6118,62.5845,62.6118,246619.0
2017-05-04 11:40:00,68.93,68.94,68.88,68.91,169334.0,62.6027,62.6118,62.5573,62.5845,169334.0
2017-05-04 11:45:00,68.91,68.92,68.84,68.85,121338.0,62.5845,62.5936,62.5209,62.53,121338.0
2017-05-04 11:50:00,68.85,68.87,68.84,68.86,95292.0,62.53,62.5482,62.5209,62.5391,95292.0
2017-05-04 11:55:00,68.85,68.86,68.75,68.78,274428.0,62.53,62.5391,62.4392,62.4664,274428.0
2017-05-04 12:00:00,68.78,68.85,68.72,68.73,355366.0,62.4664,62.53,62.4119,62.421,355366.0
2017-05-04 12:05:00,68.73,68.8,68.73,68.74,196110.0,62.421,62.4846,62.421,62.4301,196110.0
2017-05-04 12:10:00,68.74,68.77,68.7,68.7,174385.0,62.4301,62.4574,62.3938,62.3938,174385.0
2017-05-04 12:15:00,68.7,68.75,68.64,68.65,321569.0,62.3938,62.4392,62.3393,62.3484,321569.0
2017-05-04 12:20:00,68.64,68.69,68.64,68.67,122777.0,62.3393,62.3847,62.3393,62.3665,122777.0
2017-05-04 12:25:00,68.67,68.74,68.66,68.73,106720.0,62.3665,62.4301,62.3575,62.421,106720.0
2017-05-04 12:30:00,68.73,68.74,68.7,68.72,87765.0,62.421,62.4301,62.3938,62.4119,87765.0
2017-05-04 12:35:00,68.71,68.75,68.7,68.75,124531.0,62.4029,62.4392,62.3938,62.4392,124531.0
2017-05-04 12:40:00,68.75,68.77,68.73,68.77,104448.0,62.4392,62.4574,62.421,62.4574,104448.0
2017-05-04 12:45:00,68.77,68.81,68.76,68.81,199731.0,62.4574,62.4937,62.4483,62.4937,199731.0
2017-05-04 12:50:00,68.81,68.83,68.79,68.81,128087.0,62.4937,62.5118,62.4755,62.4937,128087.0
2017-05-04 12:55:00,68.81,68.84,68.8,68.84,127426.0,62.4937,62.5209,62.4846,62.5209,127426.0
2017-05-04 13:00:00,68.84,68.84,68.82,68.84,112718.0,62.5209,62.5209,62.5028,62.5209,112718.0
2017-05-04 13:05:00,68.84,68.87,68.83,68.86,140553.0,62.5209,62.5482,62.5118,62.5391,140553.0
2017-05-04 13:10:00,68.86,68.87,68.83,68.83,105664.0,62.5391,62.5482,62.5118,62.5118,105664.0
2017-05-04 13:15:00,68.83,68.85,68.82,68.83,93199.0,62.5118,62.53,62.5028,62.5118,93199.0
2017-05-04 13:20:00,68.82,68.83,68.81,68.83,109009.0,62.5028,62.5118,62.4937,62.5118,109009.0
2017-05-04 13:25:00,68.83,68.83,68.82,68.83,67579.0,62.5118,62.5118,62.5028,62.5118,67579.0
2017-05-04 13:30:00,68.83,68.84,68.81,68.84,149523.0,62.5118,62.5209,62.4937,62.5209,149523.0
2017-05-04 13:35:00,68.84,68.84,68.82,68.83,100842.0,62.5209,62.5209,62.5028,62.5118,100842.0
2017-05-04 13:40:00,68.83,68.83,68.81,68.82,51796.0,62.5118,62.5118,62.4937,62.5028,51796.0
2017-05-04 13:45:00,68.82,68.89,68.81,68.87,342555.0,62.5028,62.5663,62.4937,62.5482,342555.0
2017-05-04 13:50:00,68.88,68.88,68.82,68.84,198979.0,62.5573,62.5573,62.5028,62.5209,198979.0
2017-05-04 13:55:00,68.83,68.84,68.78,68.8,294985.0,62.5118,62.5209,62.4664,62.4846,294985.0
2017-05-04 14:00:00,68.81,68.83,68.8,68.82,105331.0,62.4937,62.5118,62.4846,62.5028,105331.0
2017-05-04 14:05:00,68.83,68.83,68.79,68.81,132277.0,62.5118,62.5118,62.4755,62.4937,132277.0
2017-05-04 14:10:00,68.81,68.81,68.77,68.8,117831.0,62.4937,62.4937,62.4574,62.4846,117831.0
2017-05-04 14:15:00,68.8,68.84,68.77,68.78,148124.0,62.4846,62.5209,62.4574,62.4664,148124.0
2017-05-04 14:20:00,68.78,68.78,68.7,68.75,201165.0,62.4664,62.4664,62.3938,62.4392,201165.0
2017-05-04 14:25:00,68.75,68.82,68.75,68.8,243897.0,62.4392,62.5028,62.4392,62.4846,243897.0
2017-05-04 14:30:00,68.8,68.81,68.78,68.8,387139.0,62.4846,62.4937,62.4664,62.4846,387139.0
2017-05-04 14:35:00,68.8,68.82,68.78,68.82,193849.0,62.4846,62.5028,62.4664,62.5028,193849.0
2017-05-04 14:40:00,68.81,68.88,68.8,68.83,383189.0,62.4937,62.5573,62.4846,62.5118,383189.0
2017-05-04 14:45:00,68.83,68.84,68.79,68.81,221569.0,62.5118,62.5209,62.4755,62.4937,221569.0
2017-05-04 14:50:00,68.81,68.82,68.79,68.8,167342.0,62.4937,62.5028,62.4755,62.4846,167342.0
2017-05-04 14:55:00,68.79,68.81,68.72,68.78,158892.0,62.4755,62.4937,62.4119,62.4664,158892.0
2017-05-04 15:00:00,68.79,68.8,68.74,68.76,200512.0,62.4755,62.4846,62.4301,62.4483,200512.0
2017-05-04 15:05:00,68.75,68.77,68.73,68.74,85508.0,62.4392,62.4574,62.421,62.4301,85508.0
2017-05-04 15:10:00,68.73,68.77,68.7,68.75,127592.0,62.421,62.4574,62.3938,62.4392,127592.0
2017-05-04 15:15:00,68.76,68.78,68.74,68.75,305461.0,62.4483,62.4664,62.4301,62.4392,305461.0
2017-05-04 15:20:00,68.75,68.77,68.75,68.75,88989.0,62.4392,62.4574,62.4392,62.4392,88989.0
2017-05-04 15:25:00,68.76,68.76,68.74,68.76,404468.0,62.4483,62.4483,62.4301,62.4483,404468.0
2017-05-04 15:30:00,68.75,68.81,68.75,68.8,229554.0,62.4392,62.4937,62.4392,62.4846,229554.0
2017-05-04 15:35:00,68.81,68.83,68.8,68.83,150830.0,62.4937,62.5118,62.4846,62.5118,150830.0
2017-05-04 15:40:00,68.83,68.83,68.8,68.81,491519.0,62.5118,62.5118,62.4846,62.4937,491519.0
2017-05-04 15:45:00,68.81,68.81,68.78,68.8,263274.0,62.4937,62.4937,62.4664,62.4846,263274.0
2017-05-04 15:50:00,68.79,68.85,68.78,68.85,489341.0,62.4755,62.53,62.4664,62.53,489341.0
2017-05-04 15:55:00,68.85,68.89,68.78,68.81,1183152.0,62.53,62.5663,62.4664,62.4937,1183152.0
2017-05-05 09:30:00,68.9,68.94,68.77,68.79,879203.0,62.5754,62.6118,62.4574,62.4755,879203.0
2017-05-05 09:35:00,68.79,68.8,68.69,68.7,201529.0,62.4755,62.4846,62.3847,62.3938,201529.0
2017-05-05 09:40:00,68.7,68.78,68.67,68.74,799143.0,62.3938,62.4664,62.3665,62.4301,799143.0
2017-05-05 09:45:00,68.75,68.77,68.65,68.75,476905.0,62.4392,62.4574,62.3484,62.4392,476905.0
2017-05-05 09:50:00,68.75,68.82,68.74,68.81,114345.0,62.4392,62.5028,62.4301,62.4937,114345.0
2017-05-05 09:55:00,68.81,68.85,68.78,68.79,126800.0,62.4937,62.53,62.4664,62.4755,126800.0
2017-05-05 10:00:00,68.8,68.82,68.78,68.78,107251.0,62.4846,62.5028,62.4664,62.4664,107251.0
2017-05-05 10:05:00,68.78,68.8,68.75,68.76,285297.0,62.4664,62.4846,62.4392,62.4483,285297.0
2017-05-05 10:10:00,68.77,68.87,68.76,68.82,292917.0,62.4574,62.5482,62.4483,62.5028,292917.0
2017-05-05 10:15:00,68.82,68.82,68.73,68.76,202607.0,62.5028,62.5028,62.421,62.4483,202607.0
2017-05-05 10:20:00,68.76,68.79,68.75,68.75,84758.0,62.4483,62.4755,62.4392,62.4392,84758.0
2017-05-05 10:25:00,68.75,68.76,68.64,68.67,285729.0,62.4392,62.4483,62.3393,62.3665,285729.0
2017-05-05 10:30:00,68.67,68.74,68.61,68.61,398033.0,62.3665,62.4301,62.312,62.312,398033.0
2017-05-05 10:35:00,68.62,68.73,68.6,68.67,433007.0,62.3211,62.421,62.303,62.3665,433007.0
2017-05-05 10:40:00,68.67,68.7,68.64,68.65,104405.0,62.3665,62.3938,62.3393,62.3484,104405.0
2017-05-05 10:45:00,68.65,68.77,68.65,68.74,214875.0,62.3484,62.4574,62.3484,62.4301,214875.0
2017-05-05 10:50:00,68.74,68.74,68.68,68.69,153504.0,62.4301,62.4301,62.3756,62.3847,153504.0
2017-05-05 10:55:00,68.68,68.68,68.64,68.65,96759.0,62.3756,62.3756,62.3393,62.3484,96759.0
2017-05-05 11:00:00,68.65,68.69,68.64,68.69,109511.0,62.3484,62.3847,62.3393,62.3847,109511.0
2017-05-05 11:05:00,68.69,68.7,68.66,68.66,116132.0,62.3847,62.3938,62.3575,62.3575,116132.0
2017-05-05 11:10:00,68.66,68.68,68.58,68.59,249018.0,62.3575,62.3756,62.2848,62.2939,249018.0
2017-05-05 11:15:00,68.59,68.64,68.58,68.63,136071.0,62.2939,62.3393,62.2848,62.3302,136071.0
2017-05-05 11:20:00,68.63,68.66,68.59,68.62,139612.0,62.3302,62.3575,62.2939,62.3211,139612.0
2017-05-05 11:25:00,68.62,68.63,68.6,68.61,78926.0,62.3211,62.3302,62.303,62.312,78926.0
2017-05-05 11:30:00,68.61,68.62,68.53,68.55,183362.0,62.312,62.3211,62.2394,62.2576,183362.0
2017-05-05 11:35:00,68.54,68.55,68.48,68.5,317450.0,62.2485,62.2576,62.194,62.2121,317450.0
2017-05-05 11:40:00,68.51,68.59,68.5,68.59,412039.0,62.2212,62.2939,62.2121,62.2939,412039.0
2017-05-05 11:45:00,68.59,68.65,68.58,68.64,196694.0,62.2939,62.3484,62.2848,62.3393,196694.0
2017-05-05 11:50:00,68.64,68.68,68.62,68.68,110297.0,62.3393,62.3756,62.3211,62.3756,110297.0
2017-05-05 11:55:00,68.67,68.68,68.61,68.62,96091.0,62.3665,62.3756,62.312,62.3211,96091.0
2017-05-05 12:00:00,68.62,68.66,68.61,68.64,98084.0,62.3211,62.3575,62.312,62.3393,98084.0
2017-05-05 12:05:00,68.64,68.71,68.62,68.68,239520.0,62.3393,62.4029,62.3211,62.3756,239520.0
2017-05-05 12:10:00,68.68,68.69,68.65,68.67,130059.0,62.3756,62.3847,62.3484,62.3665,130059.0
2017-05-05 12:15:00,68.67,68.73,68.65,68.7,205470.0,62.3665,62.421,62.3484,62.3938,205470.0
2017-05-05 12:20:00,68.7,68.74,68.69,68.72,149998.0,62.3938,62.4301,62.3847,62.4119,149998.0
2017-05-05 12:25:00,68.72,68.74,68.71,68.73,75536.0,62.4119,62.4301,62.4029,62.421,75536.0
2017-05-05 12:30:00,68.73,68.73,68.66,68.69,136746.0,62.421,62.421,62.3575,62.3847,136746.0
2017-05-05 12:35:00,68.69,68.73,68.68,68.72,58055.0,62.3847,62.421,62.3756,62.4119,58055.0
2017-05-05 12:40:00,68.71,68.77,68.71,68.77,93747.0,62.4029,62.4574,62.4029,62.4574,93747.0
2017-05-05 12:45:00,68.77,68.81,68.76,68.81,140831.0,62.4574,62.4937,62.4483,62.4937,140831.0
2017-05-05 12:50:00,68.81,68.82,68.78,68.81,134930.0,62.4937,62.5028,62.4664,62.4937,134930.0
2017-05-05 12:55:00,68.81,68.82,68.79,68.81,64836.0,62.4937,62.5028,62.4755,62.4937,64836.0
2017-05-05 13:00:00,68.81,68.82,68.79,68.8,47715.0,62.4937,62.5028,62.4755,62.4846,47715.0
2017-05-05 13:05:00,68.8,68.8,68.75,68.77,208755.0,62.4846,62.4846,62.4392,62.4574,208755.0
2017-05-05 13:10:00,68.78,68.83,68.77,68.81,183087.0,62.4664,62.5118,62.4574,62.4937,183087.0
2017-05-05 13:15:00,68.81,68.84,68.8,68.84,191545.0,62.4937,62.5209,62.4846,62.5209,191545.0
2017-05-05 13:20:00,68.83,68.88,68.83,68.86,139198.0,62.5118,62.5573,62.5118,62.5391,139198.0
2017-05-05 13:25:00,68.86,68.87,68.85,68.86,80993.0,62.5391,62.5482,62.53,62.5391,80993.0
2017-05-05 13:30:00,68.85,68.87,68.84,68.85,58297.0,62.53,62.5482,62.5209,62.53,58297.0
2017-05-05 13:35:00,68.85,68.87,68.83,68.87,52514.0,62.53,62.5482,62.5118,62.5482,52514.0
2017-05-05 13:40:00,68.87,68.9,68.86,68.88,86233.0,62.5482,62.5754,62.5391,62.5573,86233.0
2017-05-05 13:45:00,68.87,68.94,68.87,68.93,121120.0,62.5482,62.6118,62.5482,62.6027,121120.0
2017-05-05 13:50:00,68.93,68.97,68.91,68.97,136975.0,62.6027,62.639,62.5845,62.639,136975.0
2017-05-05 13:55:00,68.97,69.0,68.96,69.0,147156.0,62.639,62.6662,62.6299,62.6662,147156.0
2017-05-05 14:00:00,69.0,69.0,68.96,69.0,137328.0,62.6662,62.6662,62.6299,62.6662,137328.0
2017-05-05 14:05:00,69.0,69.03,68.95,68.95,268746.0,62.6662,62.6935,62.6208,62.6208,268746.0
2017-05-05 14:10:00,68.96,68.96,68.82,68.83,277441.0,62.6299,62.6299,62.5028,62.5118,277441.0
2017-05-05 14:15:00,68.83,68.84,68.8,68.81,133194.0,62.5118,62.5209,62.4846,62.4937,133194.0
2017-05-05 14:20:00,68.8,68.82,68.76,68.82,138822.0,62.4846,62.5028,62.4483,62.5028,138822.0
2017-05-05 14:25:00,68.82,68.85,68.81,68.81,68054.0,62.5028,62.53,62.4937,62.4937,68054.0
2017-05-05 14:30:00,68.81,68.83,68.77,68.78,136922.0,62.4937,62.5118,62.4574,62.4664,136922.0
2017-05-05 14:35:00,68.78,68.78,68.75,68.76,109727.0,62.4664,62.4664,62.4392,62.4483,109727.0
2017-05-05 14:40:00,68.76,68.77,68.75,68.75,106032.0,62.4483,62.4574,62.4392,62.4392,106032.0
2017-05-05 14:45:00,68.76,68.8,68.74,68.77,218704.0,62.4483,62.4846,62.4301,62.4574,218704.0
2017-05-05 14:50:00,68.76,68.79,68.75,68.76,107292.0,62.4483,62.4755,62.4392,62.4483,107292.0
2017-05-05 14:55:00,68.77,68.77,68.75,68.76,71881.0,62.4574,62.4574,62.4392,62.4483,71881.0
2017-05-05 15:00:00,68.76,68.76,68.71,68.73,114349.0,62.4483,62.4483,62.4029,62.421,114349.0
2017-05-05 15:05:00,68.73,68.76,68.72,68.76,106832.0,62.421,62.4483,62.4119,62.4483,106832.0
2017-05-05 15:10:00,68.76,68.8,68.75,68.77,140666.0,62.4483,62.4846,62.4392,62.4574,140666.0
2017-05-05 15:15:00,68.77,68.78,68.74,68.77,98525.0,62.4574,62.4664,62.4301,62.4574,98525.0
2017-05-05 15:20:00,68.78,68.79,68.77,68.77,66203.0,62.4664,62.4755,62.4574,62.4574,66203.0
2017-05-05 15:25:00,68.78,68.78,68.76,68.78,108268.0,62.4664,62.4664,62.4483,62.4664,108268.0
2017-05-05 15:30:00,68.78,68.79,68.76,68.78,107713.0,62.4664,62.4755,62.4483,62.4664,107713.0
2017-05-05 15:35:00,68.78,68.8,68.77,68.78,219676.0,62.4664,62.4846,62.4574,62.4664,219676.0
2017-05-05 15:40:00,68.78,68.84,68.78,68.83,201337.0,62.4664,62.5209,62.4664,62.5118,201337.0
2017-05-05 15:45:00,68.83,68.89,68.82,68.88,288040.0,62.5118,62.5663,62.5028,62.5573,288040.0
2017-05-05 15:50:00,68.88,68.97,68.88,68.97,524915.0,62.5573,62.639,62.5573,62.639,524915.0
2017-05-05 15:55:00,68.97,69.01,68.94,68.99,1510634.0,62.639,62.6753,62.6118,62.6572,1510634.0
2017-05-08 09:30:00,69.16,69.17,68.83,68.96,639975.0,62.8116,62.8206,62.5118,62.6299,639975.0
2017-05-08 09:35:00,68.95,68.98,68.83,68.85,290309.0,62.6208,62.6481,62.5118,62.53,290309.0
2017-05-08 09:40:00,68.85,68.87,68.75,68.76,230481.0,62.53,62.5482,62.4392,62.4483,230481.0
2017-05-08 09:45:00,68.77,68.78,68.6,68.61,256744.0,62.4574,62.4664,62.303,62.312,256744.0
2017-05-08 09:50:00,68.62,68.63,68.55,68.55,260340.0,62.3211,62.3302,62.2576,62.2576,260340.0
2017-05-08 09:55:00,68.55,68.55,68.47,68.5,294713.0,62.2576,62.2576,62.1849,62.2121,294713.0
2017-05-08 10:00:00,68.51,68.51,68.42,68.48,300155.0,62.2212,62.2212,62.1395,62.194,300155.0
2017-05-08 10:05:00,68.48,68.51,68.46,68.48,165742.0,62.194,62.2212,62.1758,62.194,165742.0
2017-05-08 10:10:00,68.48,68.55,68.46,68.53,238543.0,62.194,62.2576,62.1758,62.2394,238543.0
2017-05-08 10:15:00,68.53,68.62,68.52,68.6,129934.0,62.2394,62.3211,62.2303,62.303,129934.0
2017-05-08 10:20:00,68.61,68.64,68.59,68.6,169602.0,62.312,62.3393,62.2939,62.303,169602.0
2017-05-08 10:25:00,68.61,68.66,68.6,68.64,117817.0,62.312,62.3575,62.303,62.3393,117817.0
2017-05-08 10:30:00,68.65,68.66,68.59,68.66,246410.0,62.3484,62.3575,62.2939,62.3575,246410.0
2017-05-08 10:35:00,68.66,68.72,68.64,68.71,201744.0,62.3575,62.4119,62.3393,62.4029,201744.0
2017-05-08 10:40:00,68.72,68.76,68.71,68.75,189434.0,62.4119,62.4483,62.4029,62.4392,189434.0
2017-05-08 10:45:00,68.75,68.75,68.73,68.74,287019.0,62.4392,62.4392,62.421,62.4301,287019.0
2017-05-08 10:50:00,68.75,68.75,68.59,68.63,279225.0,62.4392,62.4392,62.2939,62.3302,279225.0
2017-05-08 10:55:00,68.63,68.63,68.58,68.6,171491.0,62.3302,62.3302,62.2848,62.303,171491.0
2017-05-08 11:00:00,68.59,68.64,68.58,68.64,176393.0,62.2939,62.3393,62.2848,62.3393,176393.0
2017-05-08 11:05:00,68.64,68.69,68.63,68.65,121356.0,62.3393,62.3847,62.3302,62.3484,121356.0
2017-05-08 11:10:00,68.65,68.66,68.61,68.62,86837.0,62.3484,62.3575,62.312,62.3211,86837.0
2017-05-08 11:15:00,68.61,68.66,68.61,68.66,97853.0,62.312,62.3575,62.312,62.3575,97853.0
2017-05-08 11:20:00,68.66,68.66,68.59,68.6,125380.0,62.3575,62.3575,62.2939,62.303,125380.0
2017-05-08 11:25:00,68.6,68.61,68.57,68.57,97293.0,62.303,62.312,62.2757,62.2757,97293.0
2017-05-08 11:30:00,68.58,68.66,68.57,68.66,163767.0,62.2848,62.3575,62.2757,62.3575,163767.0
2017-05-08 11:35:00,68.66,68.69,68.65,68.67,81398.0,62.3575,62.3847,62.3484,62.3665,81398.0
2017-05-08 11:40:00,68.67,68.68,68.65,68.67,107576.0,62.3665,62.3756,62.3484,62.3665,107576.0
2017-05-08 11:45:00,68.67,68.68,68.65,68.67,79520.0,62.3665,62.3756,62.3484,62.3665,79520.0
2017-05-08 11:50:00,68.67,68.67,68.64,68.64,77884.0,62.3665,62.3665,62.3393,62.3393,77884.0
2017-05-08 11:55:00,68.65,68.67,68.62,68.66,84122.0,62.3484,62.3665,62.3211,62.3575,84122.0
2017-05-08 12:00:00,68.66,68.67,68.64,68.65,79214.0,62.3575,62.3665,62.3393,62.3484,79214.0
2017-05-08 12:05:00,68.65,68.67,68.61,68.63,95110.0,62.3484,62.3665,62.312,62.3302,95110.0
2017-05-08 12:10:00,68.62,68.65,68.62,68.63,92893.0,62.3211,62.3484,62.3211,62.3302,92893.0
2017-05-08 12:15:00,68.62,68.63,68.61,68.62,44876.0,62.3211,62.3302,62.312,62.3211,44876.0
2017-05-08 12:20:00,68.63,68.64,68.61,68.61,47998.0,62.3302,62.3393,62.312,62.312,47998.0
2017-05-08 12:25:00,68.62,68.62,68.58,68.61,120966.0,62.3211,62.3211,62.2848,62.312,120966.0
2017-05-08 12:30:00,68.61,68.62,68.6,68.6,67941.0,62.312,62.3211,62.303,62.303,67941.0
2017-05-08 12:35:00,68.6,68.64,68.6,68.63,70695.0,62.303,62.3393,62.303,62.3302,70695.0
2017-05-08 12:40:00,68.63,68.68,68.61,68.67,97652.0,62.3302,62.3756,62.312,62.3665,97652.0
2017-05-08 12:45:00,68.66,68.67,68.64,68.66,62280.0,62.3575,62.3665,62.3393,62.3575,62280.0
2017-05-08 12:50:00,68.67,68.68,68.65,68.66,57132.0,62.3665,62.3756,62.3484,62.3575,57132.0
2017-05-08 12:55:00,68.65,68.66,68.63,68.64,53967.0,62.3484,62.3575,62.3302,62.3393,53967.0
2017-05-08 13:00:00,68.64,68.65,68.58,68.6,259165.0,62.3393,62.3484,62.2848,62.303,259165.0
2017-05-08 13:05:00,68.6,68.64,68.58,68.64,99699.0,62.303,62.3393,62.2848,62.3393,99699.0
2017-05-08 13:10:00,68.64,68.68,68.6,68.63,79927.0,62.3393,62.3756,62.303,62.3302,79927.0
2017-05-08 13:15:00,68.62,68.66,68.62,68.65,44541.0,62.3211,62.3575,62.3211,62.3484,44541.0
2017-05-08 13:20:00,68.65,68.66,68.63,68.64,48305.0,62.3484,62.3575,62.3302,62.3393,48305.0
2017-05-08 13:25:00,68.64,68.64,68.59,68.59,100202.0,62.3393,62.3393,62.2939,62.2939,100202.0
2017-05-08 13:30:00,68.59,68.6,68.58,68.59,41421.0,62.2939,62.303,62.2848,62.2939,41421.0
2017-05-08 13:35:00,68.59,68.64,68.59,68.63,59477.0,62.2939,62.3393,62.2939,62.3302,59477.0
2017-05-08 13:40:00,68.63,68.66,68.59,68.64,60447.0,62.3302,62.3575,62.2939,62.3393,60447.0
2017-05-08 13:45:00,68.64,68.66,68.63,68.65,59338.0,62.3393,62.3575,62.3302,62.3484,59338.0
2017-05-08 13:50:00,68.64,68.68,68.63,68.63,96607.0,62.3393,62.3756,62.3302,62.3302,96607.0
2017-05-08 13:55:00,68.64,68.71,68.63,68.7,341237.0,62.3393,62.4029,62.3302,62.3938,341237.0
2017-05-08 14:00:00,68.7,68.76,68.69,68.75,236847.0,62.3938,62.4483,62.3847,62.4392,236847.0
2017-05-08 14:05:00,68.75,68.76,68.7,68.73,197235.0,62.4392,62.4483,62.3938,62.421,197235.0
2017-05-08 14:10:00,68.72,68.73,68.69,68.71,142951.0,62.4119,62.421,62.3847,62.4029,142951.0
2017-05-08 14:15:00,68.7,68.72,68.67,68.7,164098.0,62.3938,62.4119,62.3665,62.3938,164098.0
2017-05-08 14:20:00,68.69,68.7,68.67,68.69,58497.0,62.3847,62.3938,62.3665,62.3847,58497.0
2017-05-08 14:25:00,68.69,68.71,68.68,68.7,78920.0,62.3847,62.4029,62.3756,62.3938,78920.0
2017-05-08 14:30:00,68.7,68.71,68.69,68.69,69759.0,62.3938,62.4029,62.3847,62.3847,69759.0
2017-05-08 14:35:00,68.69,68.71,68.67,68.67,80726.0,62.3847,62.4029,62.3665,62.3665,80726.0
2017-05-08 14:40:00,68.67,68.78,68.66,68.77,364080.0,62.3665,62.4664,62.3575,62.4574,364080.0
2017-05-08 14:45:00,68.76,68.77,68.74,68.76,118142.0,62.4483,62.4574,62.4301,62.4483,118142.0
2017-05-08 14:50:00,68.75,68.78,68.72,68.77,139971.0,62.4392,62.4664,62.4119,62.4574,139971.0
2017-05-08 14:55:00,68.77,68.8,68.74,68.75,193608.0,62.4574,62.4846,62.4301,62.4392,193608.0
2017-05-08 15:00:00,68.76,68.77,68.74,68.75,145888.0,62.4483,62.4574,62.4301,62.4392,145888.0
2017-05-08 15:05:00,68.74,68.78,68.74,68.77,163953.0,62.4301,62.4664,62.4301,62.4574,163953.0
2017-05-08 15:10:00,68.77,68.79,68.76,68.79,129670.0,62.4574,62.4755,62.4483,62.4755,129670.0
2017-05-08 15:15:00,68.78,68.85,68.78,68.79,217434.0,62.4664,62.53,62.4664,62.4755,217434.0
2017-05-08 15:20:00,68.8,68.8,68.76,68.77,83998.0,62.4846,62.4846,62.4483,62.4574,83998.0
2017-05-08 15:25:00,68.77,68.78,68.76,68.77,104456.0,62.4574,62.4664,62.4483,62.4574,104456.0
2017-05-08 15:30:00,68.76,68.8,68.76,68.78,109139.0,62.4483,62.4846,62.4483,62.4664,109139.0
2017-05-08 15:35:00,68.78,68.78,68.72,68.72,132153.0,62.4664,62.4664,62.4119,62.4119,132153.0
2017-05-08 15:40:00,68.72,68.75,68.71,68.73,199542.0,62.4119,62.4392,62.4029,62.421,199542.0
2017-05-08 15:45:00,68.73,68.73,68.67,68.69,269727.0,62.421,62.421,62.3665,62.3847,269727.0
2017-05-08 15:50:00,68.69,68.87,68.68,68.85,738602.0,62.3847,62.5482,62.3756,62.53,738602.0
2017-05-08 15:55:00,68.86,68.95,68.83,68.94,1802231.0,62.5391,62.6208,62.5118,62.6118,1802231.0
2017-05-09 09:30:00,68.86,68.99,68.68,68.85,985248.0,62.5391,62.6572,62.3756,62.53,985248.0
2017-05-09 09:35:00,68.85,68.88,68.8,68.83,339934.0,62.53,62.5573,62.4846,62.5118,339934.0
2017-05-09 09:40:00,68.83,68.95,68.8,68.94,253959.0,62.5118,62.6208,62.4846,62.6118,253959.0
2017-05-09 09:45:00,68.94,68.95,68.89,68.94,206442.0,62.6118,62.6208,62.5663,62.6118,206442.0
2017-05-09 09:50:00,68.94,69.01,68.92,69.0,303477.0,62.6118,62.6753,62.5936,62.6662,303477.0
2017-05-09 09:55:00,69.0,69.07,68.97,69.07,198372.0,62.6662,62.7298,62.639,62.7298,198372.0
2017-05-09 10:00:00,69.07,69.23,69.06,69.18,438714.0,62.7298,62.8751,62.7207,62.8297,438714.0
2017-05-09 10:05:00,69.18,69.26,69.17,69.18,262897.0,62.8297,62.9024,62.8206,62.8297,262897.0
2017-05-09 10:10:00,69.18,69.24,69.15,69.21,210748.0,62.8297,62.8842,62.8025,62.857,210748.0
2017-05-09 10:15:00,69.22,69.28,69.2,69.25,314845.0,62.866,62.9205,62.8479,62.8933,314845.0
2017-05-09 10:20:00,69.24,69.28,69.2,69.21,185818.0,62.8842,62.9205,62.8479,62.857,185818.0
2017-05-09 10:25:00,69.21,69.22,69.09,69.15,546581.0,62.857,62.866,62.748,62.8025,546581.0
2017-05-09 10:30:00,69.16,69.19,69.11,69.12,221752.0,62.8116,62.8388,62.7661,62.7752,221752.0
2017-05-09 10:35:00,69.12,69.21,69.1,69.2,367570.0,62.7752,62.857,62.7571,62.8479,367570.0
2017-05-09 10:40:00,69.2,69.25,69.1,69.12,330729.0,62.8479,62.8933,62.7571,62.7752,330729.0
2017-05-09 10:45:00,69.12,69.16,69.12,69.13,128101.0,62.7752,62.8116,62.7752,62.7843,128101.0
2017-05-09 10:50:00,69.13,69.19,69.12,69.15,165501.0,62.7843,62.8388,62.7752,62.8025,165501.0
2017-05-09 10:55:00,69.15,69.16,69.1,69.13,192454.0,62.8025,62.8116,62.7571,62.7843,192454.0
2017-05-09 11:00:00,69.13,69.15,69.11,69.12,130196.0,62.7843,62.8025,62.7661,62.7752,130196.0
2017-05-09 11:05:00,69.13,69.15,69.09,69.1,183953.0,62.7843,62.8025,62.748,62.7571,183953.0
2017-05-09 11:10:00,69.1,69.11,69.05,69.06,172558.0,62.7571,62.7661,62.7117,62.7207,172558.0
2017-05-09 11:15:00,69.07,69.07,68.97,68.99,168911.0,62.7298,62.7298,62.639,62.6572,168911.0
2017-05-09 11:20:00,68.99,69.03,68.96,69.0,136864.0,62.6572,62.6935,62.6299,62.6662,136864.0
2017-05-09 11:25:00,69.0,69.09,68.99,69.08,121683.0,62.6662,62.748,62.6572,62.7389,121683.0
2017-05-09 11:30:00,69.08,69.1,69.05,69.06,148942.0,62.7389,62.7571,62.7117,62.7207,148942.0
2017-05-09 11:35:00,69.06,69.08,69.04,69.04,135078.0,62.7207,62.7389,62.7026,62.7026,135078.0
2017-05-09 11:40:00,69.04,69.05,68.99,69.01,145432.0,62.7026,62.7117,62.6572,62.6753,145432.0
2017-05-09 11:45:00,69.01,69.03,68.98,68.98,247734.0,62.6753,62.6935,62.6481,62.6481,247734.0
2017-05-09 11:50:00,68.98,68.99,68.95,68.95,199144.0,62.6481,62.6572,62.6208,62.6208,199144.0
2017-05-09 11:55:00,68.95,68.99,68.93,68.97,161596.0,62.6208,62.6572,62.6027,62.639,161596.0
2017-05-09 12:00:00,68.97,68.99,68.96,68.97,89320.0,62.639,62.6572,62.6299,62.639,89320.0
2017-05-09 12:05:00,68.97,68.98,68.94,68.98,78158.0,62.639,62.6481,62.6118,62.6481,78158.0
2017-05-09 12:10:00,68.98,69.01,68.96,68.97,82783.0,62.6481,62.6753,62.6299,62.639,82783.0
2017-05-09 12:15:00,68.97,68.99,68.96,68.97,93635.0,62.639,62.6572,62.6299,62.639,93635.0
2017-05-09 12:20:00,68.97,68.98,68.93,68.96,114860.0,62.639,62.6481,62.6027,62.6299,114860.0
2017-05-09 12:25:00,68.95,68.97,68.93,68.94,96436.0,62.6208,62.639,62.6027,62.6118,96436.0
2017-05-09 12:30:00,68.94,68.94,68.89,68.93,103243.0,62.6118,62.6118,62.5663,62.6027,103243.0
2017-05-09 12:35:00,68.93,68.93,68.88,68.92,88044.0,62.6027,62.6027,62.5573,62.5936,88044.0
2017-05-09 12:40:00,68.92,68.95,68.91,68.93,43986.0,62.5936,62.6208,62.5845,62.6027,43986.0
2017-05-09 12:45:00,68.92,68.96,68.91,68.96,76718.0,62.5936,62.6299,62.5845,62.6299,76718.0
2017-05-09 12:50:00,68.95,68.98,68.93,68.95,132849.0,62.6208,62.6481,62.6027,62.6208,132849.0
2017-05-09 12:55:00,68.95,68.96,68.92,68.95,55775.0,62.6208,62.6299,62.5936,62.6208,55775.0
2017-05-09 13:00:00,68.95,68.97,68.94,68.96,123599.0,62.6208,62.639,62.6118,62.6299,123599.0
2017-05-09 13:05:00,68.95,68.97,68.95,68.96,57994.0,62.6208,62.639,62.6208,62.6299,57994.0
2017-05-09 13:10:00,68.96,68.97,68.93,68.93,143026.0,62.6299,62.639,62.6027,62.6027,143026.0
2017-05-09 13:15:00,68.94,68.95,68.92,68.94,66155.0,62.6118,62.6208,62.5936,62.6118,66155.0
2017-05-09 13:20:00,68.95,68.95,68.92,68.94,81814.0,62.6208,62.6208,62.5936,62.6118,81814.0
2017-05-09 13:25:00,68.93,68.93,68.88,68.9,239941.0,62.6027,62.6027,62.5573,62.5754,239941.0
2017-05-09 13:30:00,68.9,68.93,68.88,68.89,97610.0,62.5754,62.6027,62.5573,62.5663,97610.0
2017-05-09 13:35:00,68.9,68.92,68.88,68.91,92220.0,62.5754,62.5936,62.5573,62.5845,92220.0
2017-05-09 13:40:00,68.91,68.93,68.9,68.91,82452.0,62.5845,62.6027,62.5754,62.5845,82452.0
2017-05-09 13:45:00,68.92,68.92,68.9,68.91,78572.0,62.5936,62.5936,62.5754,62.5845,78572.0
2017-05-09 13:50:00,68.91,68.94,68.91,68.91,88403.0,62.5845,62.6118,62.5845,62.5845,88403.0
2017-05-09 13:55:00,68.91,68.92,68.89,68.92,137430.0,62.5845,62.5936,62.5663,62.5936,137430.0
2017-05-09 14:00:00,68.92,68.95,68.9,68.9,117461.0,62.5936,62.6208,62.5754,62.5754,117461.0
2017-05-09 14:05:00,68.91,68.91,68.86,68.87,208987.0,62.5845,62.5845,62.5391,62.5482,208987.0
2017-05-09 14:10:00,68.87,68.9,68.86,68.88,117572.0,62.5482,62.5754,62.5391,62.5573,117572.0
2017-05-09 14:15:00,68.88,68.91,68.86,68.9,168357.0,62.5573,62.5845,62.5391,62.5754,168357.0
2017-05-09 14:20:00,68.9,69.02,68.89,69.0,585588.0,62.5754,62.6844,62.5663,62.6662,585588.0
2017-05-09 14:25:00,69.0,69.01,68.99,69.0,126068.0,62.6662,62.6753,62.6572,62.6662,126068.0
2017-05-09 14:30:00,69.0,69.02,68.99,69.02,232539.0,62.6662,62.6844,62.6572,62.6844,232539.0
2017-05-09 14:35:00,69.02,69.04,69.0,69.02,489648.0,62.6844,62.7026,62.6662,62.6844,489648.0
2017-05-09 14:40:00,69.02,69.05,69.01,69.03,121668.0,62.6844,62.7117,62.6753,62.6935,121668.0
2017-05-09 14:45:00,69.02,69.04,69.01,69.02,97599.0,62.6844,62.7026,62.6753,62.6844,97599.0
2017-05-09 14:50:00,69.03,69.06,69.01,69.03,133339.0,62.6935,62.7207,62.6753,62.6935,133339.0
2017-05-09 14:55:00,69.03,69.07,69.0,69.01,155140.0,62.6935,62.7298,62.6662,62.6753,155140.0
2017-05-09 15:00:00,69.01,69.02,69.0,69.0,117265.0,62.6753,62.6844,62.6662,62.6662,117265.0
2017-05-09 15:05:00,69.0,69.03,68.99,69.01,186623.0,62.6662,62.6935,62.6572,62.6753,186623.0
2017-05-09 15:10:00,69.0,69.02,68.99,69.0,107448.0,62.6662,62.6844,62.6572,62.6662,107448.0
2017-05-09 15:15:00,69.0,69.03,68.99,69.01,225708.0,62.6662,62.6935,62.6572,62.6753,225708.0
2017-05-09 15:20:00,69.01,69.02,69.0,69.01,178291.0,62.6753,62.6844,62.6662,62.6753,178291.0
2017-05-09 15:25:00,69.01,69.07,69.0,69.06,209539.0,62.6753,62.7298,62.6662,62.7207,209539.0
2017-05-09 15:30:00,69.06,69.07,68.99,69.01,311947.0,62.7207,62.7298,62.6572,62.6753,311947.0
2017-05-09 15:35:00,69.02,69.02,68.94,68.98,343356.0,62.6844,62.6844,62.6118,62.6481,343356.0
2017-05-09 15:40:00,68.98,68.98,68.9,68.93,305449.0,62.6481,62.6481,62.5754,62.6027,305449.0
2017-05-09 15:45:00,68.94,69.0,68.93,68.95,467991.0,62.6118,62.6662,62.6027,62.6208,467991.0
2017-05-09 15:50:00,68.96,69.01,68.94,68.95,569572.0,62.6299,62.6753,62.6118,62.6208,569572.0
2017-05-09 15:55:00,68.95,69.05,68.95,69.03,1328263.0,62.6208,62.7117,62.6208,62.6935,1328263.0
2017-05-10 09:30:00,68.99,69.15,68.93,69.03,474796.0,62.6572,62.8025,62.6027,62.6935,474796.0
2017-05-10 09:35:00,69.03,69.09,69.0,69.04,149325.0,62.6935,62.748,62.6662,62.7026,149325.0
2017-05-10 09:40:00,69.05,69.09,68.99,69.06,163097.0,62.7117,62.748,62.6572,62.7207,163097.0
2017-05-10 09:45:00,69.06,69.11,68.99,69.09,181458.0,62.7207,62.7661,62.6572,62.748,181458.0
2017-05-10 09:50:00,69.09,69.12,69.03,69.09,126242.0,62.748,62.7752,62.6935,62.748,126242.0
2017-05-10 09:55:00,69.08,69.14,69.07,69.09,134573.0,62.7389,62.7934,62.7298,62.748,134573.0
2017-05-10 10:00:00,69.08,69.08,68.95,69.02,247374.0,62.7389,62.7389,62.6208,62.6844,247374.0
2017-05-10 10:05:00,69.02,69.12,69.01,69.05,385524.0,62.6844,62.7752,62.6753,62.7117,385524.0
2017-05-10 10:10:00,69.05,69.08,68.95,68.96,160748.0,62.7117,62.7389,62.6208,62.6299,160748.0
2017-05-10 10:15:00,68.96,69.12,68.95,69.09,298876.0,62.6299,62.7752,62.6208,62.748,298876.0
2017-05-10 10:20:00,69.1,69.15,69.08,69.14,118770.0,62.7571,62.8025,62.7389,62.7934,118770.0
2017-05-10 10:25:00,69.13,69.14,69.05,69.06,148510.0,62.7843,62.7934,62.7117,62.7207,148510.0
2017-05-10 10:30:00,69.06,69.06,68.94,68.98,229185.0,62.7207,62.7207,62.6118,62.6481,229185.0
2017-05-10 10:35:00,68.98,69.02,68.95,68.95,117453.0,62.6481,62.6844,62.6208,62.6208,117453.0
2017-05-10 10:40:00,68.95,69.03,68.94,69.01,131184.0,62.6208,62.6935,62.6118,62.6753,131184.0
2017-05-10 10:45:00,69.0,69.01,68.92,68.98,114358.0,62.6662,62.6753,62.5936,62.6481,114358.0
2017-05-10 10:50:00,68.98,69.01,68.95,68.98,147998.0,62.6481,62.6753,62.6208,62.6481,147998.0
2017-05-10 10:55:00,68.97,68.99,68.93,68.98,292007.0,62.639,62.6572,62.6027,62.6481,292007.0
2017-05-10 11:00:00,68.99,69.03,68.96,69.03,119942.0,62.6572,62.6935,62.6299,62.6935,119942.0
2017-05-10 11:05:00,69.03,69.07,69.02,69.06,87575.0,62.6935,62.7298,62.6844,62.7207,87575.0
2017-05-10 11:10:00,69.06,69.07,69.0,69.03,148027.0,62.7207,62.7298,62.6662,62.6935,148027.0
2017-05-10 11:15:00,69.03,69.08,69.03,69.05,109246.0,62.6935,62.7389,62.6935,62.7117,109246.0
2017-05-10 11:20:00,69.05,69.1,69.04,69.07,93603.0,62.7117,62.7571,62.7026,62.7298,93603.0
2017-05-10 11:25:00,69.07,69.12,69.04,69.06,120186.0,62.7298,62.7752,62.7026,62.7207,120186.0
2017-05-10 11:30:00,69.07,69.09,69.02,69.03,98223.0,62.7298,62.748,62.6844,62.6935,98223.0
2017-05-10 11:35:00,69.03,69.04,68.99,69.02,98173.0,62.6935,62.7026,62.6572,62.6844,98173.0
2017-05-10 11:40:00,69.01,69.06,69.01,69.04,124534.0,62.6753,62.7207,62.6753,62.7026,124534.0
2017-05-10 11:45:00,69.04,69.09,69.04,69.07,100721.0,62.7026,62.748,62.7026,62.7298,100721.0
2017-05-10 11:50:00,69.07,69.11,69.06,69.11,46678.0,62.7298,62.7661,62.7207,62.7661,46678.0
2017-05-10 11:55:00,69.11,69.13,69.06,69.07,126314.0,62.7661,62.7843,62.7207,62.7298,126314.0
2017-05-10 12:00:00,69.08,69.09,69.04,69.09,98227.0,62.7389,62.748,62.7026,62.748,98227.0
2017-05-10 12:05:00,69.08,69.1,69.04,69.07,88314.0,62.7389,62.7571,62.7026,62.7298,88314.0
2017-05-10 12:10:00,69.06,69.08,69.03,69.05,55063.0,62.7207,62.7389,62.6935,62.7117,55063.0
2017-05-10 12:15:00,69.05,69.05,69.03,69.04,71544.0,62.7117,62.7117,62.6935,62.7026,71544.0
2017-05-10 12:20:00,69.04,69.09,69.04,69.08,60841.0,62.7026,62.748,62.7026,62.7389,60841.0
2017-05-10 12:25:00,69.08,69.13,69.07,69.11,70689.0,62.7389,62.7843,62.7298,62.7661,70689.0
2017-05-10 12:30:00,69.1,69.14,69.08,69.09,51449.0,62.7571,62.7934,62.7389,62.748,51449.0
2017-05-10 12:35:00,69.09,69.1,69.07,69.09,93779.0,62.748,62.7571,62.7298,62.748,93779.0
2017-05-10 12:40:00,69.09,69.11,69.06,69.09,143471.0,62.748,62.7661,62.7207,62.748,143471.0
2017-05-10 12:45:00,69.09,69.11,69.07,69.09,274616.0,62.748,62.7661,62.7298,62.748,274616.0
2017-05-10 12:50:00,69.09,69.1,69.05,69.1,246958.0,62.748,62.7571,62.7117,62.7571,246958.0
2017-05-10 12:55:00,69.09,69.12,69.08,69.12,85533.0,62.748,62.7752,62.7389,62.7752,85533.0
2017-05-10 13:00:00,69.11,69.13,69.11,69.13,60673.0,62.7661,62.7843,62.7661,62.7843,60673.0
2017-05-10 13:05:00,69.13,69.16,69.08,69.16,347161.0,62.7843,62.8116,62.7389,62.8116,347161.0
2017-05-10 13:10:00,69.16,69.19,69.09,69.17,270572.0,62.8116,62.8388,62.748,62.8206,270572.0
2017-05-10 13:15:00,69.16,69.27,69.14,69.26,303340.0,62.8116,62.9115,62.7934,62.9024,303340.0
2017-05-10 13:20:00,69.25,69.26,69.22,69.25,186103.0,62.8933,62.9024,62.866,62.8933,186103.0
2017-05-10 13:25:00,69.24,69.3,69.23,69.29,199591.0,62.8842,62.9387,62.8751,62.9296,199591.0
2017-05-10 13:30:00,69.29,69.33,69.28,69.29,194461.0,62.9296,62.966,62.9205,62.9296,194461.0
2017-05-10 13:35:00,69.28,69.31,69.26,69.28,184339.0,62.9205,62.9478,62.9024,62.9205,184339.0
2017-05-10 13:40:00,69.28,69.31,69.27,69.3,93548.0,62.9205,62.9478,62.9115,62.9387,93548.0
2017-05-10 13:45:00,69.3,69.31,69.3,69.3,31956.0,62.9387,62.9478,62.9387,62.9387,31956.0
2017-05-10 13:50:00,69.3,69.33,69.29,69.33,94071.0,62.9387,62.966,62.9296,62.966,94071.0
2017-05-10 13:55:00,69.32,69.34,69.29,69.29,117903.0,62.9569,62.975,62.9296,62.9296,117903.0
2017-05-10 14:00:00,69.29,69.32,69.25,69.29,300367.0,62.9296,62.9569,62.8933,62.9296,300367.0
2017-05-10 14:05:00,69.29,69.31,69.27,69.3,82131.0,62.9296,62.9478,62.9115,62.9387,82131.0
2017-05-10 14:10:00,69.3,69.3,69.22,69.27,126474.0,62.9387,62.9387,62.866,62.9115,126474.0
2017-05-10 14:15:00,69.27,69.29,69.26,69.27,132635.0,62.9115,62.9296,62.9024,62.9115,132635.0
2017-05-10 14:20:00,69.27,69.28,69.25,69.25,141644.0,62.9115,62.9205,62.8933,62.8933,141644.0
2017-05-10 14:25:00,69.26,69.28,69.23,69.27,351249.0,62.9024,62.9205,62.8751,62.9115,351249.0
2017-05-10 14:30:00,69.27,69.3,69.26,69.27,140887.0,62.9115,62.9387,62.9024,62.9115,140887.0
2017-05-10 14:35:00,69.28,69.31,69.23,69.3,278994.0,62.9205,62.9478,62.8751,62.9387,278994.0
2017-05-10 14:40:00,69.3,69.32,69.29,69.31,56401.0,62.9387,62.9569,62.9296,62.9478,56401.0
2017-05-10 14:45:00,69.31,69.37,69.3,69.37,160741.0,62.9478,63.0023,62.9387,63.0023,160741.0
2017-05-10 14:50:00,69.37,69.4,69.36,69.4,123344.0,63.0023,63.0295,62.9932,63.0295,123344.0
2017-05-10 14:55:00,69.4,69.41,69.39,69.41,143585.0,63.0295,63.0386,63.0204,63.0386,143585.0
2017-05-10 15:00:00,69.41,69.42,69.39,69.42,123668.0,63.0386,63.0477,63.0204,63.0477,123668.0
2017-05-10 15:05:00,69.42,69.45,69.39,69.45,145503.0,63.0477,63.0749,63.0204,63.0749,145503.0
2017-05-10 15:10:00,69.45,69.5,69.44,69.48,545602.0,63.0749,63.1203,63.0659,63.1022,545602.0
2017-05-10 15:15:00,69.48,69.56,69.48,69.52,340775.0,63.1022,63.1748,63.1022,63.1385,340775.0
2017-05-10 15:20:00,69.51,69.52,69.4,69.45,223297.0,63.1294,63.1385,63.0295,63.0749,223297.0
2017-05-10 15:25:00,69.45,69.47,69.44,69.45,276812.0,63.0749,63.0931,63.0659,63.0749,276812.0
2017-05-10 15:30:00,69.45,69.46,69.44,69.45,286812.0,63.0749,63.084,63.0659,63.0749,286812.0
2017-05-10 15:35:00,69.44,69.45,69.27,69.31,562968.0,63.0659,63.0749,62.9115,62.9478,562968.0
2017-05-10 15:40:00,69.31,69.33,69.26,69.33,398115.0,62.9478,62.966,62.9024,62.966,398115.0
2017-05-10 15:45:00,69.33,69.35,69.3,69.35,285844.0,62.966,62.9841,62.9387,62.9841,285844.0
2017-05-10 15:50:00,69.35,69.35,69.29,69.3,655090.0,62.9841,62.9841,62.9296,62.9387,655090.0
2017-05-10 15:55:00,69.3,69.42,69.28,69.31,1052962.0,62.9387,63.0477,62.9205,62.9478,1052962.0
2017-05-11 09:30:00,68.36,68.49,68.27,68.34,1476040.0,62.085,62.2031,62.0033,62.0668,1476040.0
2017-05-11 09:35:00,68.34,68.73,68.34,68.58,870269.0,62.0668,62.421,62.0668,62.2848,870269.0
2017-05-11 09:40:00,68.57,68.62,68.38,68.39,661034.0,62.2757,62.3211,62.1032,62.1122,661034.0
2017-05-11 09:45:00,68.4,68.47,68.38,68.42,479941.0,62.1213,62.1849,62.1032,62.1395,479941.0
2017-05-11 09:50:00,68.42,68.53,68.4,68.5,484258.0,62.1395,62.2394,62.1213,62.2121,484258.0
2017-05-11 09:55:00,68.5,68.59,68.4,68.47,434702.0,62.2121,62.2939,62.1213,62.1849,434702.0
2017-05-11 10:00:00,68.45,68.47,68.31,68.31,520525.0,62.1667,62.1849,62.0396,62.0396,520525.0
2017-05-11 10:05:00,68.32,68.34,68.26,68.27,510051.0,62.0487,62.0668,61.9942,62.0033,510051.0
2017-05-11 10:10:00,68.28,68.29,68.15,68.19,496852.0,62.0123,62.0214,61.8943,61.9306,496852.0
2017-05-11 10:15:00,68.19,68.28,68.12,68.13,736167.0,61.9306,62.0123,61.867,61.8761,736167.0
2017-05-11 10:20:00,68.14,68.3,68.12,68.23,616219.0,61.8852,62.0305,61.867,61.9669,616219.0
2017-05-11 10:25:00,68.23,68.4,68.22,68.37,287078.0,61.9669,62.1213,61.9578,62.0941,287078.0
2017-05-11 10:30:00,68.38,68.5,68.36,68.44,388460.0,62.1032,62.2121,62.085,62.1576,388460.0
2017-05-11 10:35:00,68.45,68.51,68.38,68.39,380998.0,62.1667,62.2212,62.1032,62.1122,380998.0
2017-05-11 10:40:00,68.4,68.46,68.37,68.42,244709.0,62.1213,62.1758,62.0941,62.1395,244709.0
2017-05-11 10:45:00,68.41,68.42,68.27,68.34,293842.0,62.1304,62.1395,62.0033,62.0668,293842.0
2017-05-11 10:50:00,68.34,68.36,68.24,68.29,348102.0,62.0668,62.085,61.976,62.0214,348102.0
2017-05-11 10:55:00,68.29,68.31,68.25,68.26,305856.0,62.0214,62.0396,61.9851,61.9942,305856.0
2017-05-11 11:00:00,68.27,68.31,68.25,68.28,195802.0,62.0033,62.0396,61.9851,62.0123,195802.0
2017-05-11 11:05:00,68.28,68.28,68.22,68.25,189712.0,62.0123,62.0123,61.9578,61.9851,189712.0
2017-05-11 11:10:00,68.25,68.27,68.21,68.21,240713.0,61.9851,62.0033,61.9488,61.9488,240713.0
2017-05-11 11:15:00,68.21,68.26,68.2,68.23,167752.0,61.9488,61.9942,61.9397,61.9669,167752.0
2017-05-11 11:20:00,68.23,68.33,68.19,68.33,221077.0,61.9669,62.0577,61.9306,62.0577,221077.0
2017-05-11 11:25:00,68.33,68.33,68.28,68.32,206918.0,62.0577,62.0577,62.0123,62.0487,206918.0
2017-05-11 11:30:00,68.32,68.42,68.3,68.36,191399.0,62.0487,62.1395,62.0305,62.085,191399.0
2017-05-11 11:35:00,68.36,68.38,68.28,68.28,256707.0,62.085,62.1032,62.0123,62.0123,256707.0
2017-05-11 11:40:00,68.28,68.29,68.24,68.25,141149.0,62.0123,62.0214,61.976,61.9851,141149.0
2017-05-11 11:45:00,68.25,68.27,68.23,68.26,103318.0,61.9851,62.0033,61.9669,61.9942,103318.0
2017-05-11 11:50:00,68.26,68.29,68.24,68.25,121619.0,61.9942,62.0214,61.976,61.9851,121619.0
2017-05-11 11:55:00,68.26,68.27,68.22,68.23,155190.0,61.9942,62.0033,61.9578,61.9669,155190.0
2017-05-11 12:00:00,68.24,68.26,68.21,68.23,158877.0,61.976,61.9942,61.9488,61.9669,158877.0
2017-05-11 12:05:00,68.23,68.25,68.2,68.2,134215.0,61.9669,61.9851,61.9397,61.9397,134215.0
2017-05-11 12:10:00,68.2,68.23,68.18,68.2,173067.0,61.9397,61.9669,61.9215,61.9397,173067.0
2017-05-11 12:15:00,68.2,68.26,68.2,68.24,323204.0,61.9397,61.9942,61.9397,61.976,323204.0
2017-05-11 12:20:00,68.24,68.26,68.2,68.23,292063.0,61.976,61.9942,61.9397,61.9669,292063.0
2017-05-11 12:25:00,68.23,68.28,68.22,68.27,239946.0,61.9669,62.0123,61.9578,62.0033,239946.0
2017-05-11 12:30:00,68.28,68.31,68.26,68.29,200436.0,62.0123,62.0396,61.9942,62.0214,200436.0
2017-05-11 12:35:00,68.28,68.35,68.28,68.31,170512.0,62.0123,62.0759,62.0123,62.0396,170512.0
2017-05-11 12:40:00,68.32,68.32,68.27,68.27,143844.0,62.0487,62.0487,62.0033,62.0033,143844.0
2017-05-11 12:45:00,68.28,68.29,68.23,68.25,132685.0,62.0123,62.0214,61.9669,61.9851,132685.0
2017-05-11 12:50:00,68.25,68.26,68.22,68.23,151151.0,61.9851,61.9942,61.9578,61.9669,151151.0
2017-05-11 12:55:00,68.23,68.26,68.23,68.24,109378.0,61.9669,61.9942,61.9669,61.976,109378.0
2017-05-11 13:00:00,68.25,68.29,68.22,68.29,94246.0,61.9851,62.0214,61.9578,62.0214,94246.0
2017-05-11 13:05:00,68.29,68.34,68.28,68.3,186219.0,62.0214,62.0668,62.0123,62.0305,186219.0
2017-05-11 13:10:00,68.3,68.31,68.27,68.28,107588.0,62.0305,62.0396,62.0033,62.0123,107588.0
2017-05-11 13:15:00,68.28,68.33,68.28,68.29,124520.0,62.0123,62.0577,62.0123,62.0214,124520.0
2017-05-11 13:20:00,68.29,68.31,68.25,68.25,180186.0,62.0214,62.0396,61.9851,61.9851,180186.0
2017-05-11 13:25:00,68.25,68.26,68.22,68.22,167113.0,61.9851,61.9942,61.9578,61.9578,167113.0
2017-05-11 13:30:00,68.22,68.26,68.19,68.26,417372.0,61.9578,61.9942,61.9306,61.9942,417372.0
2017-05-11 13:35:00,68.26,68.27,68.22,68.22,141282.0,61.9942,62.0033,61.9578,61.9578,141282.0
2017-05-11 13:40:00,68.23,68.28,68.21,68.27,224592.0,61.9669,62.0123,61.9488,62.0033,224592.0
2017-05-11 13:45:00,68.27,68.29,68.24,68.26,324099.0,62.0033,62.0214,61.976,61.9942,324099.0
2017-05-11 13:50:00,68.27,68.3,68.25,68.3,208572.0,62.0033,62.0305,61.9851,62.0305,208572.0
2017-05-11 13:55:00,68.3,68.3,68.28,68.3,102083.0,62.0305,62.0305,62.0123,62.0305,102083.0
2017-05-11 14:00:00,68.3,68.36,68.26,68.34,232804.0,62.0305,62.085,61.9942,62.0668,232804.0
2017-05-11 14:05:00,68.34,68.38,68.3,68.34,179332.0,62.0668,62.1032,62.0305,62.0668,179332.0
2017-05-11 14:10:00,68.34,68.35,68.29,68.34,145518.0,62.0668,62.0759,62.0214,62.0668,145518.0
2017-05-11 14:15:00,68.34,68.43,68.34,68.41,315997.0,62.0668,62.1486,62.0668,62.1304,315997.0
2017-05-11 14:20:00,68.41,68.44,68.38,68.4,214317.0,62.1304,62.1576,62.1032,62.1213,214317.0
2017-05-11 14:25:00,68.41,68.41,68.34,68.4,219589.0,62.1304,62.1304,62.0668,62.1213,219589.0
2017-05-11 14:30:00,68.4,68.41,68.35,68.38,138626.0,62.1213,62.1304,62.0759,62.1032,138626.0
2017-05-11 14:35:00,68.37,68.38,68.33,68.35,118135.0,62.0941,62.1032,62.0577,62.0759,118135.0
2017-05-11 14:40:00,68.35,68.36,68.31,68.31,95585.0,62.0759,62.085,62.0396,62.0396,95585.0
2017-05-11 14:45:00,68.31,68.34,68.31,68.34,118938.0,62.0396,62.0668,62.0396,62.0668,118938.0
2017-05-11 14:50:00,68.34,68.34,68.26,68.26,183604.0,62.0668,62.0668,61.9942,61.9942,183604.0
2017-05-11 14:55:00,68.27,68.3,68.25,68.29,186709.0,62.0033,62.0305,61.9851,62.0214,186709.0
2017-05-11 15:00:00,68.29,68.31,68.27,68.29,201518.0,62.0214,62.0396,62.0033,62.0214,201518.0
2017-05-11 15:05:00,68.29,68.3,68.26,68.26,110819.0,62.0214,62.0305,61.9942,61.9942,110819.0
2017-05-11 15:10:00,68.27,68.28,68.26,68.28,147173.0,62.0033,62.0123,61.9942,62.0123,147173.0
2017-05-11 15:15:00,68.28,68.29,68.26,68.29,132755.0,62.0123,62.0214,61.9942,62.0214,132755.0
2017-05-11 15:20:00,68.29,68.32,68.27,68.31,106054.0,62.0214,62.0487,62.0033,62.0396,106054.0
2017-05-11 15:25:00,68.31,68.32,68.28,68.28,105618.0,62.0396,62.0487,62.0123,62.0123,105618.0
2017-05-11 15:30:00,68.29,68.33,68.28,68.31,194376.0,62.0214,62.0577,62.0123,62.0396,194376.0
2017-05-11 15:35:00,68.31,68.36,68.31,68.34,266748.0,62.0396,62.085,62.0396,62.0668,266748.0
2017-05-11 15:40:00,68.34,68.37,68.32,68.37,230736.0,62.0668,62.0941,62.0487,62.0941,230736.0
2017-05-11 15:45:00,68.36,68.37,68.34,68.34,268329.0,62.085,62.0941,62.0668,62.0668,268329.0
2017-05-11 15:50:00,68.34,68.42,68.34,68.39,760174.0,62.0668,62.1395,62.0668,62.1122,760174.0
2017-05-11 15:55:00,68.39,68.48,68.38,68.46,1520427.0,62.1122,62.194,62.1032,62.1758,1520427.0
2017-05-12 09:30:00,68.61,68.61,68.26,68.38,1096782.0,62.312,62.312,61.9942,62.1032,1096782.0
2017-05-12 09:35:00,68.38,68.46,68.32,68.38,413059.0,62.1032,62.1758,62.0487,62.1032,413059.0
2017-05-12 09:40:00,68.37,68.42,68.33,68.34,278295.0,62.0941,62.1395,62.0577,62.0668,278295.0
2017-05-12 09:45:00,68.33,68.35,68.16,68.16,341857.0,62.0577,62.0759,61.9034,61.9034,341857.0
2017-05-12 09:50:00,68.17,68.22,68.12,68.19,272319.0,61.9124,61.9578,61.867,61.9306,272319.0
2017-05-12 09:55:00,68.18,68.22,68.06,68.08,531577.0,61.9215,61.9578,61.8125,61.8307,531577.0
2017-05-12 10:00:00,68.08,68.15,68.04,68.08,499464.0,61.8307,61.8943,61.7944,61.8307,499464.0
2017-05-12 10:05:00,68.08,68.21,68.07,68.16,333188.0,61.8307,61.9488,61.8216,61.9034,333188.0
2017-05-12 10:10:00,68.16,68.17,68.09,68.13,308157.0,61.9034,61.9124,61.8398,61.8761,308157.0
2017-05-12 10:15:00,68.13,68.16,68.1,68.11,222791.0,61.8761,61.9034,61.8489,61.8579,222791.0
2017-05-12 10:20:00,68.11,68.15,68.06,68.15,222006.0,61.8579,61.8943,61.8125,61.8943,222006.0
2017-05-12 10:25:00,68.14,68.17,68.07,68.17,381706.0,61.8852,61.9124,61.8216,61.9124,381706.0
2017-05-12 10:30:00,68.17,68.18,68.1,68.12,148636.0,61.9124,61.9215,61.8489,61.867,148636.0
2017-05-12 10:35:00,68.12,68.14,68.11,68.14,123025.0,61.867,61.8852,61.8579,61.8852,123025.0
2017-05-12 10:40:00,68.14,68.18,68.12,68.18,117366.0,61.8852,61.9215,61.867,61.9215,117366.0
2017-05-12 10:45:00,68.17,68.18,68.1,68.12,118502.0,61.9124,61.9215,61.8489,61.867,118502.0
2017-05-12 10:50:00,68.12,68.14,68.09,68.1,134234.0,61.867,61.8852,61.8398,61.8489,134234.0
2017-05-12 10:55:00,68.1,68.19,68.09,68.19,118925.0,61.8489,61.9306,61.8398,61.9306,118925.0
2017-05-12 11:00:00,68.19,68.24,68.18,68.22,132094.0,61.9306,61.976,61.9215,61.9578,132094.0
2017-05-12 11:05:00,68.21,68.29,68.2,68.28,190708.0,61.9488,62.0214,61.9397,62.0123,190708.0
2017-05-12 11:10:00,68.28,68.29,68.24,68.25,103293.0,62.0123,62.0214,61.976,61.9851,103293.0
2017-05-12 11:15:00,68.25,68.29,68.21,68.26,121005.0,61.9851,62.0214,61.9488,61.9942,121005.0
2017-05-12 11:20:00,68.27,68.29,68.25,68.25,95960.0,62.0033,62.0214,61.9851,61.9851,95960.0
2017-05-12 11:25:00,68.25,68.28,68.24,68.26,90234.0,61.9851,62.0123,61.976,61.9942,90234.0
2017-05-12 11:30:00,68.27,68.33,68.25,68.3,112090.0,62.0033,62.0577,61.9851,62.0305,112090.0
2017-05-12 11:35:00,68.31,68.31,68.29,68.3,74300.0,62.0396,62.0396,62.0214,62.0305,74300.0
2017-05-12 11:40:00,68.3,68.31,68.26,68.3,98506.0,62.0305,62.0396,61.9942,62.0305,98506.0
2017-05-12 11:45:00,68.3,68.31,68.27,68.29,51461.0,62.0305,62.0396,62.0033,62.0214,51461.0
2017-05-12 11:50:00,68.28,68.32,68.28,68.31,70888.0,62.0123,62.0487,62.0123,62.0396,70888.0
2017-05-12 11:55:00,68.31,68.31,68.26,68.28,112258.0,62.0396,62.0396,61.9942,62.0123,112258.0
2017-05-12 12:00:00,68.28,68.32,68.28,68.3,131019.0,62.0123,62.0487,62.0123,62.0305,131019.0
2017-05-12 12:05:00,68.31,68.32,68.26,68.27,57524.0,62.0396,62.0487,61.9942,62.0033,57524.0
2017-05-12 12:10:00,68.27,68.3,68.25,68.27,81646.0,62.0033,62.0305,61.9851,62.0033,81646.0
2017-05-12 12:15:00,68.27,68.29,68.27,68.28,39501.0,62.0033,62.0214,62.0033,62.0123,39501.0
2017-05-12 12:20:00,68.29,68.35,68.28,68.34,80071.0,62.0214,62.0759,62.0123,62.0668,80071.0
2017-05-12 12:25:00,68.34,68.35,68.32,68.32,36005.0,62.0668,62.0759,62.0487,62.0487,36005.0
2017-05-12 12:30:00,68.32,68.37,68.29,68.37,93871.0,62.0487,62.0941,62.0214,62.0941,93871.0
2017-05-12 12:35:00,68.36,68.38,68.33,68.36,126086.0,62.085,62.1032,62.0577,62.085,126086.0
2017-05-12 12:40:00,68.35,68.41,68.35,68.4,51574.0,62.0759,62.1304,62.0759,62.1213,51574.0
2017-05-12 12:45:00,68.39,68.44,68.38,68.43,63610.0,62.1122,62.1576,62.1032,62.1486,63610.0
2017-05-12 12:50:00,68.44,68.44,68.41,68.42,54488.0,62.1576,62.1576,62.1304,62.1395,54488.0
2017-05-12 12:55:00,68.41,68.42,68.39,68.4,62332.0,62.1304,62.1395,62.1122,62.1213,62332.0
2017-05-12 13:00:00,68.4,68.41,68.38,68.39,44272.0,62.1213,62.1304,62.1032,62.1122,44272.0
2017-05-12 13:05:00,68.38,68.4,68.35,68.38,89982.0,62.1032,62.1213,62.0759,62.1032,89982.0
2017-05-12 13:10:00,68.38,68.4,68.36,68.39,59085.0,62.1032,62.1213,62.085,62.1122,59085.0
2017-05-12 13:15:00,68.39,68.4,68.37,68.39,59263.0,62.1122,62.1213,62.0941,62.1122,59263.0
2017-05-12 13:20:00,68.39,68.4,68.38,68.4,59660.0,62.1122,62.1213,62.1032,62.1213,59660.0
2017-05-12 13:25:00,68.4,68.41,68.38,68.4,84440.0,62.1213,62.1304,62.1032,62.1213,84440.0
2017-05-12 13:30:00,68.4,68.48,68.39,68.45,98639.0,62.1213,62.194,62.1122,62.1667,98639.0
2017-05-12 13:35:00,68.45,68.48,68.44,68.45,69225.0,62.1667,62.194,62.1576,62.1667,69225.0
2017-05-12 13:40:00,68.46,68.48,68.45,68.47,68328.0,62.1758,62.194,62.1667,62.1849,68328.0
2017-05-12 13:45:00,68.48,68.51,68.46,68.5,289384.0,62.194,62.2212,62.1758,62.2121,289384.0
2017-05-12 13:50:00,68.5,68.51,68.48,68.5,110203.0,62.2121,62.2212,62.194,62.2121,110203.0
2017-05-12 13:55:00,68.5,68.52,68.49,68.5,52103.0,62.2121,62.2303,62.2031,62.2121,52103.0
2017-05-12 14:00:00,68.51,68.52,68.49,68.5,112407.0,62.2212,62.2303,62.2031,62.2121,112407.0
2017-05-12 14:05:00,68.5,68.51,68.45,68.45,131605.0,62.2121,62.2212,62.1667,62.1667,131605.0
2017-05-12 14:10:00,68.45,68.46,68.39,68.4,205921.0,62.1667,62.1758,62.1122,62.1213,205921.0
2017-05-12 14:15:00,68.4,68.4,68.32,68.33,275664.0,62.1213,62.1213,62.0487,62.0577,275664.0
2017-05-12 14:20:00,68.33,68.35,68.31,68.32,145959.0,62.0577,62.0759,62.0396,62.0487,145959.0
2017-05-12 14:25:00,68.32,68.34,68.29,68.32,120601.0,62.0487,62.0668,62.0214,62.0487,120601.0
2017-05-12 14:30:00,68.31,68.35,68.29,68.34,194608.0,62.0396,62.0759,62.0214,62.0668,194608.0
2017-05-12 14:35:00,68.34,68.35,68.29,68.34,119771.0,62.0668,62.0759,62.0214,62.0668,119771.0
2017-05-12 14:40:00,68.34,68.37,68.32,68.34,97780.0,62.0668,62.0941,62.0487,62.0668,97780.0
2017-05-12 14:45:00,68.33,68.38,68.33,68.34,105234.0,62.0577,62.1032,62.0577,62.0668,105234.0
2017-05-12 14:50:00,68.35,68.36,68.34,68.34,75828.0,62.0759,62.085,62.0668,62.0668,75828.0
2017-05-12 14:55:00,68.35,68.35,68.3,68.31,300860.0,62.0759,62.0759,62.0305,62.0396,300860.0
2017-05-12 15:00:00,68.31,68.32,68.3,68.3,133566.0,62.0396,62.0487,62.0305,62.0305,133566.0
2017-05-12 15:05:00,68.3,68.3,68.26,68.27,80746.0,62.0305,62.0305,61.9942,62.0033,80746.0
2017-05-12 15:10:00,68.27,68.3,68.26,68.26,146745.0,62.0033,62.0305,61.9942,61.9942,146745.0
2017-05-12 15:15:00,68.27,68.27,68.24,68.27,308721.0,62.0033,62.0033,61.976,62.0033,308721.0
2017-05-12 15:20:00,68.27,68.29,68.26,68.28,113353.0,62.0033,62.0214,61.9942,62.0123,113353.0
2017-05-12 15:25:00,68.28,68.28,68.25,68.25,146107.0,62.0123,62.0123,61.9851,61.9851,146107.0
2017-05-12 15:30:00,68.26,68.28,68.23,68.27,212350.0,61.9942,62.0123,61.9669,62.0033,212350.0
2017-05-12 15:35:00,68.27,68.28,68.25,68.28,137090.0,62.0033,62.0123,61.9851,62.0123,137090.0
2017-05-12 15:40:00,68.28,68.31,68.27,68.3,243607.0,62.0123,62.0396,62.0033,62.0305,243607.0
2017-05-12 15:45:00,68.3,68.3,68.23,68.25,316046.0,62.0305,62.0305,61.9669,61.9851,316046.0
2017-05-12 15:50:00,68.25,68.33,68.25,68.33,402055.0,61.9851,62.0577,61.9851,62.0577,402055.0
2017-05-12 15:55:00,68.33,68.38,68.29,68.38,1150061.0,62.0577,62.1032,62.0214,62.1032,1150061.0
2017-05-15 09:30:00,68.15,68.42,68.04,68.12,1221586.0,61.8943,62.1395,61.7944,61.867,1221586.0
2017-05-15 09:35:00,68.12,68.22,68.1,68.13,698398.0,61.867,61.9578,61.8489,61.8761,698398.0
2017-05-15 09:40:00,68.14,68.18,67.95,68.01,679172.0,61.8852,61.9215,61.7126,61.7671,679172.0
2017-05-15 09:45:00,68.02,68.05,67.95,67.96,382860.0,61.7762,61.8034,61.7126,61.7217,382860.0
2017-05-15 09:50:00,67.97,68.0,67.96,67.98,467678.0,61.7308,61.758,61.7217,61.7399,467678.0
2017-05-15 09:55:00,67.98,67.98,67.73,67.8,691614.0,61.7399,61.7399,61.5128,61.5764,691614.0
2017-05-15 10:00:00,67.8,67.87,67.77,67.78,288903.0,61.5764,61.64,61.5492,61.5582,288903.0
2017-05-15 10:05:00,67.78,67.79,67.72,67.76,326475.0,61.5582,61.5673,61.5037,61.5401,326475.0
2017-05-15 10:10:00,67.76,67.79,67.73,67.74,421264.0,61.5401,61.5673,61.5128,61.5219,421264.0
2017-05-15 10:15:00,67.74,67.77,67.63,67.64,427862.0,61.5219,61.5492,61.422,61.4311,427862.0
2017-05-15 10:20:00,67.65,67.69,67.62,67.63,296201.0,61.4402,61.4765,61.4129,61.422,296201.0
2017-05-15 10:25:00,67.63,67.66,67.57,67.65,313413.0,61.422,61.4492,61.3675,61.4402,313413.0
2017-05-15 10:30:00,67.65,67.67,67.62,67.67,414279.0,61.4402,61.4583,61.4129,61.4583,414279.0
2017-05-15 10:35:00,67.66,67.72,67.66,67.72,234710.0,61.4492,61.5037,61.4492,61.5037,234710.0
2017-05-15 10:40:00,67.72,67.82,67.68,67.8,350886.0,61.5037,61.5946,61.4674,61.5764,350886.0
2017-05-15 10:45:00,67.8,67.8,67.74,67.75,243378.0,61.5764,61.5764,61.5219,61.531,243378.0
2017-05-15 10:50:00,67.74,67.82,67.74,67.77,382687.0,61.5219,61.5946,61.5219,61.5492,382687.0
2017-05-15 10:55:00,67.77,67.84,67.76,67.84,152105.0,61.5492,61.6127,61.5401,61.6127,152105.0
2017-05-15 11:00:00,67.84,67.85,67.81,67.83,139402.0,61.6127,61.6218,61.5855,61.6036,139402.0
2017-05-15 11:05:00,67.84,67.88,67.84,67.84,220998.0,61.6127,61.6491,61.6127,61.6127,220998.0
2017-05-15 11:10:00,67.85,67.91,67.84,67.88,195002.0,61.6218,61.6763,61.6127,61.6491,195002.0
2017-05-15 11:15:00,67.87,67.89,67.83,67.87,188525.0,61.64,61.6581,61.6036,61.64,188525.0
2017-05-15 11:20:00,67.87,67.91,67.84,67.87,134179.0,61.64,61.6763,61.6127,61.64,134179.0
2017-05-15 11:25:00,67.87,67.9,67.83,67.85,153170.0,61.64,61.6672,61.6036,61.6218,153170.0
2017-05-15 11:30:00,67.84,67.86,67.82,67.84,140040.0,61.6127,61.6309,61.5946,61.6127,140040.0
2017-05-15 11:35:00,67.84,67.87,67.82,67.82,129775.0,61.6127,61.64,61.5946,61.5946,129775.0
2017-05-15 11:40:00,67.82,67.84,67.79,67.79,185517.0,61.5946,61.6127,61.5673,61.5673,185517.0
2017-05-15 11:45:00,67.79,67.8,67.74,67.76,155650.0,61.5673,61.5764,61.5219,61.5401,155650.0
2017-05-15 11:50:00,67.75,67.8,67.75,67.78,130434.0,61.531,61.5764,61.531,61.5582,130434.0
2017-05-15 11:55:00,67.78,67.78,67.74,67.77,115044.0,61.5582,61.5582,61.5219,61.5492,115044.0
2017-05-15 12:00:00,67.77,67.84,67.76,67.81,171600.0,61.5492,61.6127,61.5401,61.5855,171600.0
2017-05-15 12:05:00,67.81,67.81,67.77,67.8,137889.0,61.5855,61.5855,61.5492,61.5764,137889.0
2017-05-15 12:10:00,67.8,67.88,67.79,67.86,183087.0,61.5764,61.6491,61.5673,61.6309,183087.0
2017-05-15 12:15:00,67.86,67.86,67.83,67.83,187546.0,61.6309,61.6309,61.6036,61.6036,187546.0
2017-05-15 12:20:00,67.84,67.84,67.79,67.8,259116.0,61.6127,61.6127,61.5673,61.5764,259116.0
2017-05-15 12:25:00,67.8,67.8,67.74,67.76,214111.0,61.5764,61.5764,61.5219,61.5401,214111.0
2017-05-15 12:30:00,67.76,67.77,67.73,67.74,184351.0,61.5401,61.5492,61.5128,61.5219,184351.0
2017-05-15 12:35:00,67.74,67.76,67.73,67.76,119442.0,61.5219,61.5401,61.5128,61.5401,119442.0
2017-05-15 12:40:00,67.76,67.77,67.73,67.73,117471.0,61.5401,61.5492,61.5128,61.5128,117471.0
2017-05-15 12:45:00,67.74,67.76,67.73,67.73,261444.0,61.5219,61.5401,61.5128,61.5128,261444.0
2017-05-15 12:50:00,67.73,67.75,67.71,67.72,142464.0,61.5128,61.531,61.4947,61.5037,142464.0
2017-05-15 12:55:00,67.71,67.72,67.7,67.72,144665.0,61.4947,61.5037,61.4856,61.5037,144665.0
2017-05-15 13:00:00,67.72,67.8,67.71,67.8,137670.0,61.5037,61.5764,61.4947,61.5764,137670.0
2017-05-15 13:05:00,67.8,67.82,67.76,67.81,120841.0,61.5764,61.5946,61.5401,61.5855,120841.0
2017-05-15 13:10:00,67.81,67.84,67.8,67.81,96458.0,61.5855,61.6127,61.5764,61.5855,96458.0
2017-05-15 13:15:00,67.82,67.88,67.81,67.88,136827.0,61.5946,61.6491,61.5855,61.6491,136827.0
2017-05-15 13:20:00,67.88,67.9,67.87,67.88,129593.0,61.6491,61.6672,61.64,61.6491,129593.0
2017-05-15 13:25:00,67.88,67.89,67.85,67.89,88717.0,61.6491,61.6581,61.6218,61.6581,88717.0
2017-05-15 13:30:00,67.89,67.9,67.87,67.9,136539.0,61.6581,61.6672,61.64,61.6672,136539.0
2017-05-15 13:35:00,67.9,67.94,67.89,67.92,135186.0,61.6672,61.7035,61.6581,61.6854,135186.0
2017-05-15 13:40:00,67.93,67.93,67.9,67.92,137583.0,61.6945,61.6945,61.6672,61.6854,137583.0
2017-05-15 13:45:00,67.92,68.0,67.89,67.97,244825.0,61.6854,61.758,61.6581,61.7308,244825.0
2017-05-15 13:50:00,67.97,67.98,67.95,67.96,195642.0,61.7308,61.7399,61.7126,61.7217,195642.0
2017-05-15 13:55:00,67.97,67.98,67.96,67.97,422618.0,61.7308,61.7399,61.7217,61.7308,422618.0
2017-05-15 14:00:00,67.97,67.98,67.95,67.97,226345.0,61.7308,61.7399,61.7126,61.7308,226345.0
2017-05-15 14:05:00,67.97,67.99,67.95,67.99,166752.0,61.7308,61.749,61.7126,61.749,166752.0
2017-05-15 14:10:00,67.99,68.13,67.99,68.13,314206.0,61.749,61.8761,61.749,61.8761,314206.0
2017-05-15 14:15:00,68.13,68.13,68.07,68.13,618515.0,61.8761,61.8761,61.8216,61.8761,618515.0
2017-05-15 14:20:00,68.12,68.17,68.12,68.17,225869.0,61.867,61.9124,61.867,61.9124,225869.0
2017-05-15 14:25:00,68.17,68.19,68.16,68.19,275370.0,61.9124,61.9306,61.9034,61.9306,275370.0
2017-05-15 14:30:00,68.19,68.29,68.18,68.28,603052.0,61.9306,62.0214,61.9215,62.0123,603052.0
2017-05-15 14:35:00,68.27,68.28,68.19,68.23,380123.0,62.0033,62.0123,61.9306,61.9669,380123.0
2017-05-15 14:40:00,68.23,68.29,68.22,68.28,144255.0,61.9669,62.0214,61.9578,62.0123,144255.0
2017-05-15 14:45:00,68.28,68.32,68.26,68.31,295282.0,62.0123,62.0487,61.9942,62.0396,295282.0
2017-05-15 14:50:00,68.31,68.33,68.26,68.29,646811.0,62.0396,62.0577,61.9942,62.0214,646811.0
2017-05-15 14:55:00,68.3,68.3,68.25,68.27,203233.0,62.0305,62.0305,61.9851,62.0033,203233.0
2017-05-15 15:00:00,68.28,68.28,68.21,68.25,198487.0,62.0123,62.0123,61.9488,61.9851,198487.0
2017-05-15 15:05:00,68.26,68.32,68.23,68.31,463240.0,61.9942,62.0487,61.9669,62.0396,463240.0
2017-05-15 15:10:00,68.3,68.37,68.3,68.36,207008.0,62.0305,62.0941,62.0305,62.085,207008.0
2017-05-15 15:15:00,68.36,68.44,68.35,68.39,398825.0,62.085,62.1576,62.0759,62.1122,398825.0
2017-05-15 15:20:00,68.39,68.4,68.31,68.38,285480.0,62.1122,62.1213,62.0396,62.1032,285480.0
2017-05-15 15:25:00,68.37,68.38,68.31,68.36,298334.0,62.0941,62.1032,62.0396,62.085,298334.0
2017-05-15 15:30:00,68.36,68.39,68.33,68.37,243954.0,62.085,62.1122,62.0577,62.0941,243954.0
2017-05-15 15:35:00,68.37,68.39,68.31,68.33,260543.0,62.0941,62.1122,62.0396,62.0577,260543.0
2017-05-15 15:40:00,68.34,68.35,68.29,68.29,236516.0,62.0668,62.0759,62.0214,62.0214,236516.0
2017-05-15 15:45:00,68.3,68.37,68.29,68.36,325622.0,62.0305,62.0941,62.0214,62.085,325622.0
2017-05-15 15:50:00,68.37,68.45,68.36,68.45,505553.0,62.0941,62.1667,62.085,62.1667,505553.0
2017-05-15 15:55:00,68.45,68.48,68.4,68.43,1828013.0,62.1667,62.194,62.1213,62.1486,1828013.0
2017-05-16 09:30:00,68.23,68.3,68.16,68.23,803722.0,62.3151,62.379,62.2512,62.3151,803722.0
2017-05-16 09:35:00,68.23,68.35,68.22,68.35,521741.0,62.3151,62.4247,62.306,62.4247,521741.0
2017-05-16 09:40:00,68.34,68.38,68.32,68.33,478015.0,62.4156,62.4521,62.3973,62.4064,478015.0
2017-05-16 09:45:00,68.33,68.46,68.33,68.46,346116.0,62.4064,62.5252,62.4064,62.5252,346116.0
2017-05-16 09:50:00,68.46,68.5,68.41,68.49,359775.0,62.5252,62.5617,62.4795,62.5526,359775.0
2017-05-16 09:55:00,68.5,68.5,68.45,68.47,173141.0,62.5617,62.5617,62.516,62.5343,173141.0
2017-05-16 10:00:00,68.48,68.5,68.47,68.48,150468.0,62.5434,62.5617,62.5343,62.5434,150468.0
2017-05-16 10:05:00,68.48,68.55,68.47,68.5,307814.0,62.5434,62.6074,62.5343,62.5617,307814.0
2017-05-16 10:10:00,68.5,68.5,68.44,68.45,223962.0,62.5617,62.5617,62.5069,62.516,223962.0
2017-05-16 10:15:00,68.44,68.45,68.38,68.41,310513.0,62.5069,62.516,62.4521,62.4795,310513.0
2017-05-16 10:20:00,68.41,68.43,68.36,68.36,413125.0,62.4795,62.4978,62.4338,62.4338,413125.0
2017-05-16 10:25:00,68.37,68.41,68.32,68.4,502838.0,62.443,62.4795,62.3973,62.4704,502838.0
2017-05-16 10:30:00,68.4,68.45,68.35,68.45,244065.0,62.4704,62.516,62.4247,62.516,244065.0
2017-05-16 10:35:00,68.45,68.55,68.41,68.51,381118.0,62.516,62.6074,62.4795,62.5708,381118.0
2017-05-16 10:40:00,68.51,68.53,68.4,68.51,1034267.0,62.5708,62.5891,62.4704,62.5708,1034267.0
2017-05-16 10:45:00,68.51,68.54,68.45,68.45,309552.0,62.5708,62.5982,62.516,62.516,309552.0
2017-05-16 10:50:00,68.45,68.46,68.43,68.46,263603.0,62.516,62.5252,62.4978,62.5252,263603.0
2017-05-16 10:55:00,68.45,68.51,68.45,68.5,305247.0,62.516,62.5708,62.516,62.5617,305247.0
2017-05-16 11:00:00,68.51,68.69,68.49,68.69,695308.0,62.5708,62.7352,62.5526,62.7352,695308.0
2017-05-16 11:05:00,68.69,68.79,68.67,68.78,310708.0,62.7352,62.8266,62.717,62.8174,310708.0
2017-05-16 11:10:00,68.78,68.86,68.74,68.85,225844.0,62.8174,62.8905,62.7809,62.8814,225844.0
2017-05-16 11:15:00,68.85,68.85,68.72,68.76,208642.0,62.8814,62.8814,62.7626,62.7992,208642.0
2017-05-16 11:20:00,68.77,68.78,68.72,68.78,151182.0,62.8083,62.8174,62.7626,62.8174,151182.0
2017-05-16 11:25:00,68.78,68.84,68.76,68.83,215727.0,62.8174,62.8722,62.7992,62.8631,215727.0
2017-05-16 11:30:00,68.83,68.83,68.76,68.76,197821.0,62.8631,62.8631,62.7992,62.7992,197821.0
2017-05-16 11:35:00,68.77,68.79,68.68,68.71,187006.0,62.8083,62.8266,62.7261,62.7535,187006.0
2017-05-16 11:40:00,68.7,68.73,68.67,68.67,136672.0,62.7444,62.7718,62.717,62.717,136672.0
2017-05-16 11:45:00,68.67,68.76,68.65,68.75,145016.0,62.717,62.7992,62.6987,62.79,145016.0
2017-05-16 11:50:00,68.75,68.84,68.74,68.83,427268.0,62.79,62.8722,62.7809,62.8631,427268.0
2017-05-16 11:55:00,68.83,68.87,68.81,68.83,212593.0,62.8631,62.8996,62.8448,62.8631,212593.0
2017-05-16 12:00:00,68.83,68.91,68.81,68.9,331289.0,62.8631,62.9362,62.8448,62.927,331289.0
2017-05-16 12:05:00,68.89,68.9,68.83,68.88,173924.0,62.9179,62.927,62.8631,62.9088,173924.0
2017-05-16 12:10:00,68.88,69.0,68.87,69.0,334325.0,62.9088,63.0184,62.8996,63.0184,334325.0
2017-05-16 12:15:00,68.99,69.0,68.97,68.99,131734.0,63.0092,63.0184,62.991,63.0092,131734.0
2017-05-16 12:20:00,68.99,69.08,68.99,69.08,292971.0,63.0092,63.0914,63.0092,63.0914,292971.0
2017-05-16 12:25:00,69.08,69.14,69.07,69.09,445956.0,63.0914,63.1462,63.0823,63.1006,445956.0
2017-05-16 12:30:00,69.1,69.13,69.05,69.06,197873.0,63.1097,63.1371,63.064,63.0732,197873.0
2017-05-16 12:35:00,69.06,69.1,69.02,69.1,207845.0,63.0732,63.1097,63.0366,63.1097,207845.0
2017-05-16 12:40:00,69.09,69.11,69.08,69.09,141849.0,63.1006,63.1188,63.0914,63.1006,141849.0
2017-05-16 12:45:00,69.09,69.12,69.08,69.09,203465.0,63.1006,63.1279,63.0914,63.1006,203465.0
2017-05-16 12:50:00,69.08,69.11,69.08,69.11,87500.0,63.0914,63.1188,63.0914,63.1188,87500.0
2017-05-16 12:55:00,69.1,69.21,69.1,69.17,311889.0,63.1097,63.2101,63.1097,63.1736,311889.0
2017-05-16 13:00:00,69.17,69.21,69.08,69.2,384642.0,63.1736,63.2101,63.0914,63.201,384642.0
2017-05-16 13:05:00,69.19,69.21,69.16,69.2,177196.0,63.1919,63.2101,63.1645,63.201,177196.0
2017-05-16 13:10:00,69.21,69.23,69.18,69.22,117924.0,63.2101,63.2284,63.1827,63.2193,117924.0
2017-05-16 13:15:00,69.22,69.27,69.19,69.19,260966.0,63.2193,63.2649,63.1919,63.1919,260966.0
2017-05-16 13:20:00,69.19,69.21,69.16,69.2,129006.0,63.1919,63.2101,63.1645,63.201,129006.0
2017-05-16 13:25:00,69.2,69.22,69.17,69.17,143231.0,63.201,63.2193,63.1736,63.1736,143231.0
2017-05-16 13:30:00,69.17,69.2,69.16,69.17,147600.0,63.1736,63.201,63.1645,63.1736,147600.0
2017-05-16 13:35:00,69.17,69.22,69.16,69.22,128624.0,63.1736,63.2193,63.1645,63.2193,128624.0
2017-05-16 13:40:00,69.22,69.28,69.2,69.28,201766.0,63.2193,63.2741,63.201,63.2741,201766.0
2017-05-16 13:45:00,69.28,69.29,69.24,69.24,107331.0,63.2741,63.2832,63.2375,63.2375,107331.0
2017-05-16 13:50:00,69.24,69.32,69.24,69.3,208400.0,63.2375,63.3106,63.2375,63.2923,208400.0
2017-05-16 13:55:00,69.31,69.31,69.18,69.22,209231.0,63.3015,63.3015,63.1827,63.2193,209231.0
2017-05-16 14:00:00,69.21,69.22,69.17,69.22,213868.0,63.2101,63.2193,63.1736,63.2193,213868.0
2017-05-16 14:05:00,69.22,69.22,69.17,69.17,172792.0,63.2193,63.2193,63.1736,63.1736,172792.0
2017-05-16 14:10:00,69.17,69.2,69.16,69.19,237922.0,63.1736,63.201,63.1645,63.1919,237922.0
2017-05-16 14:15:00,69.18,69.19,69.12,69.17,308204.0,63.1827,63.1919,63.1279,63.1736,308204.0
2017-05-16 14:20:00,69.17,69.2,69.14,69.19,283149.0,63.1736,63.201,63.1462,63.1919,283149.0
2017-05-16 14:25:00,69.19,69.21,69.13,69.18,385514.0,63.1919,63.2101,63.1371,63.1827,385514.0
2017-05-16 14:30:00,69.18,69.21,69.14,69.19,299838.0,63.1827,63.2101,63.1462,63.1919,299838.0
2017-05-16 14:35:00,69.19,69.19,69.15,69.15,177151.0,63.1919,63.1919,63.1553,63.1553,177151.0
2017-05-16 14:40:00,69.15,69.16,69.1,69.11,218145.0,63.1553,63.1645,63.1097,63.1188,218145.0
2017-05-16 14:45:00,69.1,69.13,69.07,69.11,234710.0,63.1097,63.1371,63.0823,63.1188,234710.0
2017-05-16 14:50:00,69.11,69.13,69.07,69.08,223014.0,63.1188,63.1371,63.0823,63.0914,223014.0
2017-05-16 14:55:00,69.09,69.15,69.08,69.14,265788.0,63.1006,63.1553,63.0914,63.1462,265788.0
2017-05-16 15:00:00,69.14,69.16,69.1,69.16,417981.0,63.1462,63.1645,63.1097,63.1645,417981.0
2017-05-16 15:05:00,69.16,69.18,69.12,69.16,327675.0,63.1645,63.1827,63.1279,63.1645,327675.0
2017-05-16 15:10:00,69.17,69.18,69.09,69.17,275504.0,63.1736,63.1827,63.1006,63.1736,275504.0
2017-05-16 15:15:00,69.16,69.18,69.15,69.18,424373.0,63.1645,63.1827,63.1553,63.1827,424373.0
2017-05-16 15:20:00,69.18,69.21,69.17,69.18,332620.0,63.1827,63.2101,63.1736,63.1827,332620.0
2017-05-16 15:25:00,69.19,69.21,69.15,69.17,434441.0,63.1919,63.2101,63.1553,63.1736,434441.0
2017-05-16 15:30:00,69.17,69.21,69.17,69.2,163226.0,63.1736,63.2101,63.1736,63.201,163226.0
2017-05-16 15:35:00,69.2,69.26,69.19,69.24,1042846.0,63.201,63.2558,63.1919,63.2375,1042846.0
2017-05-16 15:40:00,69.24,69.31,69.22,69.24,867401.0,63.2375,63.3015,63.2193,63.2375,867401.0
2017-05-16 15:45:00,69.24,69.41,69.23,69.34,1685681.0,63.2375,63.3928,63.2284,63.3289,1685681.0
2017-05-16 15:50:00,69.34,69.42,69.32,69.39,1404180.0,63.3289,63.4019,63.3106,63.3745,1404180.0
2017-05-16 15:55:00,69.39,69.44,69.31,69.41,2538520.0,63.3745,63.4202,63.3015,63.3928,2538520.0
2017-05-17 09:30:00,68.89,69.1,68.75,69.02,1132180.0,62.9179,63.1097,62.79,63.0366,1132180.0
2017-05-17 09:35:00,69.02,69.08,68.79,68.9,482082.0,63.0366,63.0914,62.8266,62.927,482082.0
2017-05-17 09:40:00,68.9,69.06,68.86,69.02,410767.0,62.927,63.0732,62.8905,63.0366,410767.0
2017-05-17 09:45:00,69.01,69.04,68.86,68.91,301949.0,63.0275,63.0549,62.8905,62.9362,301949.0
2017-05-17 09:50:00,68.92,68.95,68.78,68.79,379842.0,62.9453,62.9727,62.8174,62.8266,379842.0
2017-05-17 09:55:00,68.79,68.87,68.75,68.86,314682.0,62.8266,62.8996,62.79,62.8905,314682.0
2017-05-17 10:00:00,68.87,68.87,68.68,68.72,347229.0,62.8996,62.8996,62.7261,62.7626,347229.0
2017-05-17 10:05:00,68.71,68.89,68.67,68.85,353808.0,62.7535,62.9179,62.717,62.8814,353808.0
2017-05-17 10:10:00,68.84,68.86,68.67,68.73,425018.0,62.8722,62.8905,62.717,62.7718,425018.0
2017-05-17 10:15:00,68.73,68.79,68.72,68.79,163335.0,62.7718,62.8266,62.7626,62.8266,163335.0
2017-05-17 10:20:00,68.79,68.79,68.65,68.67,202144.0,62.8266,62.8266,62.6987,62.717,202144.0
2017-05-17 10:25:00,68.68,68.72,68.6,68.66,184639.0,62.7261,62.7626,62.653,62.7078,184639.0
2017-05-17 10:30:00,68.65,68.73,68.57,68.58,195915.0,62.6987,62.7718,62.6256,62.6348,195915.0
2017-05-17 10:35:00,68.58,68.59,68.38,68.45,451868.0,62.6348,62.6439,62.4521,62.516,451868.0
2017-05-17 10:40:00,68.45,68.51,68.39,68.51,269627.0,62.516,62.5708,62.4612,62.5708,269627.0
2017-05-17 10:45:00,68.51,68.55,68.46,68.49,281620.0,62.5708,62.6074,62.5252,62.5526,281620.0
2017-05-17 10:50:00,68.49,68.51,68.29,68.33,458830.0,62.5526,62.5708,62.3699,62.4064,458830.0
2017-05-17 10:55:00,68.33,68.33,68.24,68.28,407453.0,62.4064,62.4064,62.3242,62.3608,407453.0
2017-05-17 11:00:00,68.28,68.32,68.12,68.13,353770.0,62.3608,62.3973,62.2146,62.2238,353770.0
2017-05-17 11:05:00,68.13,68.31,68.13,68.29,320596.0,62.2238,62.3882,62.2238,62.3699,320596.0
2017-05-17 11:10:00,68.29,68.47,68.29,68.37,374604.0,62.3699,62.5343,62.3699,62.443,374604.0
2017-05-17 11:15:00,68.38,68.49,68.37,68.46,228504.0,62.4521,62.5526,62.443,62.5252,228504.0
2017-05-17 11:20:00,68.47,68.5,68.42,68.46,233243.0,62.5343,62.5617,62.4886,62.5252,233243.0
2017-05-17 11:25:00,68.46,68.47,68.37,68.38,178980.0,62.5252,62.5343,62.443,62.4521,178980.0
2017-05-17 11:30:00,68.38,68.4,68.29,68.32,170480.0,62.4521,62.4704,62.3699,62.3973,170480.0
2017-05-17 11:35:00,68.32,68.45,68.3,68.43,191282.0,62.3973,62.516,62.379,62.4978,191282.0
2017-05-17 11:40:00,68.44,68.46,68.39,68.46,240492.0,62.5069,62.5252,62.4612,62.5252,240492.0
2017-05-17 11:45:00,68.45,68.48,68.43,68.45,108330.0,62.516,62.5434,62.4978,62.516,108330.0
2017-05-17 11:50:00,68.45,68.52,68.45,68.47,178624.0,62.516,62.58,62.516,62.5343,178624.0
2017-05-17 11:55:00,68.47,68.49,68.41,68.48,185867.0,62.5343,62.5526,62.4795,62.5434,185867.0
2017-05-17 12:00:00,68.49,68.49,68.38,68.39,184496.0,62.5526,62.5526,62.4521,62.4612,184496.0
2017-05-17 12:05:00,68.39,68.47,68.37,68.39,212187.0,62.4612,62.5343,62.443,62.4612,212187.0
2017-05-17 12:10:00,68.39,68.39,68.34,68.37,188022.0,62.4612,62.4612,62.4156,62.443,188022.0
2017-05-17 12:15:00,68.37,68.37,68.31,68.31,104062.0,62.443,62.443,62.3882,62.3882,104062.0
2017-05-17 12:20:00,68.32,68.33,68.26,68.3,102673.0,62.3973,62.4064,62.3425,62.379,102673.0
2017-05-17 12:25:00,68.31,68.34,68.28,68.28,106460.0,62.3882,62.4156,62.3608,62.3608,106460.0
2017-05-17 12:30:00,68.28,68.36,68.28,68.36,258314.0,62.3608,62.4338,62.3608,62.4338,258314.0
2017-05-17 12:35:00,68.36,68.4,68.34,68.39,365110.0,62.4338,62.4704,62.4156,62.4612,365110.0
2017-05-17 12:40:00,68.39,68.41,68.34,68.41,331620.0,62.4612,62.4795,62.4156,62.4795,331620.0
2017-05-17 12:45:00,68.41,68.42,68.36,68.4,137561.0,62.4795,62.4886,62.4338,62.4704,137561.0
2017-05-17 12:50:00,68.4,68.4,68.35,68.37,113988.0,62.4704,62.4704,62.4247,62.443,113988.0
2017-05-17 12:55:00,68.36,68.38,68.34,68.34,100796.0,62.4338,62.4521,62.4156,62.4156,100796.0
2017-05-17 13:00:00,68.35,68.36,68.3,68.33,164397.0,62.4247,62.4338,62.379,62.4064,164397.0
2017-05-17 13:05:00,68.33,68.33,68.22,68.24,152014.0,62.4064,62.4064,62.306,62.3242,152014.0
2017-05-17 13:10:00,68.24,68.24,68.15,68.19,162075.0,62.3242,62.3242,62.242,62.2786,162075.0
2017-05-17 13:15:00,68.18,68.23,68.15,68.17,118478.0,62.2694,62.3151,62.242,62.2603,118478.0
2017-05-17 13:20:00,68.17,68.2,68.14,68.16,107157.0,62.2603,62.2877,62.2329,62.2512,107157.0
2017-05-17 13:25:00,68.16,68.17,68.11,68.12,100892.0,62.2512,62.2603,62.2055,62.2146,100892.0
2017-05-17 13:30:00,68.12,68.13,68.09,68.12,113225.0,62.2146,62.2238,62.1872,62.2146,113225.0
2017-05-17 13:35:00,68.13,68.13,68.05,68.11,148806.0,62.2238,62.2238,62.1507,62.2055,148806.0
2017-05-17 13:40:00,68.11,68.12,68.02,68.03,211925.0,62.2055,62.2146,62.1233,62.1324,211925.0
2017-05-17 13:45:00,68.03,68.09,67.98,68.07,267754.0,62.1324,62.1872,62.0868,62.169,267754.0
2017-05-17 13:50:00,68.06,68.07,68.01,68.05,113322.0,62.1598,62.169,62.1142,62.1507,113322.0
2017-05-17 13:55:00,68.05,68.06,67.92,67.96,232101.0,62.1507,62.1598,62.032,62.0685,232101.0
2017-05-17 14:00:00,67.96,68.04,67.95,68.02,188026.0,62.0685,62.1416,62.0594,62.1233,188026.0
2017-05-17 14:05:00,68.02,68.03,67.95,67.98,151176.0,62.1233,62.1324,62.0594,62.0868,151176.0
2017-05-17 14:10:00,67.98,67.98,67.9,67.91,202920.0,62.0868,62.0868,62.0137,62.0228,202920.0
2017-05-17 14:15:00,67.91,67.92,67.81,67.86,404666.0,62.0228,62.032,61.9315,61.9772,404666.0
2017-05-17 14:20:00,67.86,67.9,67.74,67.79,381653.0,61.9772,62.0137,61.8676,61.9132,381653.0
2017-05-17 14:25:00,67.79,67.83,67.74,67.78,282774.0,61.9132,61.9498,61.8676,61.9041,282774.0
2017-05-17 14:30:00,67.78,67.81,67.72,67.72,280232.0,61.9041,61.9315,61.8493,61.8493,280232.0
2017-05-17 14:35:00,67.72,67.76,67.67,67.69,306431.0,61.8493,61.8858,61.8037,61.8219,306431.0
2017-05-17 14:40:00,67.7,67.76,67.68,67.71,401918.0,61.831,61.8858,61.8128,61.8402,401918.0
2017-05-17 14:45:00,67.72,67.75,67.65,67.73,334104.0,61.8493,61.8767,61.7854,61.8584,334104.0
2017-05-17 14:50:00,67.73,67.83,67.7,67.81,235401.0,61.8584,61.9498,61.831,61.9315,235401.0
2017-05-17 14:55:00,67.81,67.89,67.79,67.83,219868.0,61.9315,62.0046,61.9132,61.9498,219868.0
2017-05-17 15:00:00,67.83,67.84,67.74,67.78,370434.0,61.9498,61.9589,61.8676,61.9041,370434.0
2017-05-17 15:05:00,67.78,67.84,67.76,67.82,416254.0,61.9041,61.9589,61.8858,61.9406,416254.0
2017-05-17 15:10:00,67.82,67.83,67.74,67.82,234515.0,61.9406,61.9498,61.8676,61.9406,234515.0
2017-05-17 15:15:00,67.82,67.88,67.79,67.86,244080.0,61.9406,61.9954,61.9132,61.9772,244080.0
2017-05-17 15:20:00,67.86,67.91,67.81,67.82,245260.0,61.9772,62.0228,61.9315,61.9406,245260.0
2017-05-17 15:25:00,67.82,67.84,67.73,67.73,234422.0,61.9406,61.9589,61.8584,61.8584,234422.0
2017-05-17 15:30:00,67.73,67.79,67.73,67.76,258680.0,61.8584,61.9132,61.8584,61.8858,258680.0
2017-05-17 15:35:00,67.76,67.81,67.71,67.73,324743.0,61.8858,61.9315,61.8402,61.8584,324743.0
2017-05-17 15:40:00,67.73,67.73,67.58,67.61,571425.0,61.8584,61.8584,61.7215,61.7489,571425.0
2017-05-17 15:45:00,67.61,67.68,67.53,67.57,552800.0,61.7489,61.8128,61.6758,61.7123,552800.0
2017-05-17 15:50:00,67.57,67.62,67.55,67.55,967714.0,61.7123,61.758,61.6941,61.6941,967714.0
2017-05-17 15:55:00,67.55,67.56,67.43,67.45,2153002.0,61.6941,61.7032,61.5845,61.6027,2153002.0
2017-05-18 09:30:00,67.39,67.42,67.14,67.37,1037244.0,61.5479,61.5753,61.3196,61.5297,1037244.0
2017-05-18 09:35:00,67.38,67.65,67.32,67.64,372544.0,61.5388,61.7854,61.484,61.7763,372544.0
2017-05-18 09:40:00,67.63,67.71,67.52,67.67,343411.0,61.7671,61.8402,61.6667,61.8037,343411.0
2017-05-18 09:45:00,67.67,67.9,67.64,67.77,462041.0,61.8037,62.0137,61.7763,61.895,462041.0
2017-05-18 09:50:00,67.77,67.84,67.69,67.79,367159.0,61.895,61.9589,61.8219,61.9132,367159.0
2017-05-18 09:55:00,67.79,67.79,67.47,67.47,584039.0,61.9132,61.9132,61.621,61.621,584039.0
2017-05-18 10:00:00,67.48,67.74,67.45,67.7,397018.0,61.6301,61.8676,61.6027,61.831,397018.0
2017-05-18 10:05:00,67.71,67.73,67.62,67.69,322666.0,61.8402,61.8584,61.758,61.8219,322666.0
2017-05-18 10:10:00,67.7,67.87,67.7,67.87,334203.0,61.831,61.9863,61.831,61.9863,334203.0
2017-05-18 10:15:00,67.86,67.91,67.79,67.87,316353.0,61.9772,62.0228,61.9132,61.9863,316353.0
2017-05-18 10:20:00,67.87,67.89,67.83,67.84,202883.0,61.9863,62.0046,61.9498,61.9589,202883.0
2017-05-18 10:25:00,67.84,67.93,67.81,67.83,460841.0,61.9589,62.0411,61.9315,61.9498,460841.0
2017-05-18 10:30:00,67.83,67.99,67.82,67.98,343924.0,61.9498,62.0959,61.9406,62.0868,343924.0
2017-05-18 10:35:00,67.99,68.04,67.99,68.01,461319.0,62.0959,62.1416,62.0959,62.1142,461319.0
2017-05-18 10:40:00,68.02,68.06,67.99,68.0,381254.0,62.1233,62.1598,62.0959,62.105,381254.0
2017-05-18 10:45:00,68.0,68.01,67.83,67.87,242074.0,62.105,62.1142,61.9498,61.9863,242074.0
2017-05-18 10:50:00,67.88,67.9,67.78,67.82,476564.0,61.9954,62.0137,61.9041,61.9406,476564.0
2017-05-18 10:55:00,67.83,67.86,67.8,67.84,418952.0,61.9498,61.9772,61.9224,61.9589,418952.0
2017-05-18 11:00:00,67.84,67.93,67.83,67.84,379530.0,61.9589,62.0411,61.9498,61.9589,379530.0
2017-05-18 11:05:00,67.83,67.87,67.77,67.86,198423.0,61.9498,61.9863,61.895,61.9772,198423.0
2017-05-18 11:10:00,67.86,67.92,67.86,67.91,166818.0,61.9772,62.032,61.9772,62.0228,166818.0
2017-05-18 11:15:00,67.91,68.0,67.91,67.99,199926.0,62.0228,62.105,62.0228,62.0959,199926.0
2017-05-18 11:20:00,67.98,68.12,67.96,68.1,391257.0,62.0868,62.2146,62.0685,62.1964,391257.0
2017-05-18 11:25:00,68.1,68.13,68.06,68.06,309811.0,62.1964,62.2238,62.1598,62.1598,309811.0
2017-05-18 11:30:00,68.08,68.1,68.03,68.05,146798.0,62.1781,62.1964,62.1324,62.1507,146798.0
2017-05-18 11:35:00,68.05,68.05,67.86,67.88,185944.0,62.1507,62.1507,61.9772,61.9954,185944.0
2017-05-18 11:40:00,67.88,67.89,67.79,67.82,186331.0,61.9954,62.0046,61.9132,61.9406,186331.0
2017-05-18 11:45:00,67.82,67.92,67.81,67.86,125456.0,61.9406,62.032,61.9315,61.9772,125456.0
2017-05-18 11:50:00,67.86,67.87,67.76,67.76,107511.0,61.9772,61.9863,61.8858,61.8858,107511.0
2017-05-18 11:55:00,67.77,67.77,67.66,67.66,214145.0,61.895,61.895,61.7945,61.7945,214145.0
2017-05-18 12:00:00,67.67,67.68,67.59,67.64,222186.0,61.8037,61.8128,61.7306,61.7763,222186.0
2017-05-18 12:05:00,67.64,67.72,67.61,67.7,254097.0,61.7763,61.8493,61.7489,61.831,254097.0
2017-05-18 12:10:00,67.69,67.75,67.68,67.74,246670.0,61.8219,61.8767,61.8128,61.8676,246670.0
2017-05-18 12:15:00,67.75,67.75,67.65,67.65,93939.0,61.8767,61.8767,61.7854,61.7854,93939.0
2017-05-18 12:20:00,67.66,67.75,67.65,67.73,136407.0,61.7945,61.8767,61.7854,61.8584,136407.0
2017-05-18 12:25:00,67.73,67.81,67.73,67.76,213086.0,61.8584,61.9315,61.8584,61.8858,213086.0
2017-05-18 12:30:00,67.75,67.84,67.73,67.78,204832.0,61.8767,61.9589,61.8584,61.9041,204832.0
2017-05-18 12:35:00,67.78,67.8,67.75,67.75,98661.0,61.9041,61.9224,61.8767,61.8767,98661.0
2017-05-18 12:40:00,67.76,67.79,67.74,67.76,76360.0,61.8858,61.9132,61.8676,61.8858,76360.0
2017-05-18 12:45:00,67.75,67.75,67.68,67.69,118069.0,61.8767,61.8767,61.8128,61.8219,118069.0
2017-05-18 12:50:00,67.7,67.71,67.65,67.67,147774.0,61.831,61.8402,61.7854,61.8037,147774.0
2017-05-18 12:55:00,67.67,67.71,67.64,67.65,245605.0,61.8037,61.8402,61.7763,61.7854,245605.0
2017-05-18 13:00:00,67.64,67.66,67.55,67.57,432448.0,61.7763,61.7945,61.6941,61.7123,432448.0
2017-05-18 13:05:00,67.58,67.58,67.52,67.53,147773.0,61.7215,61.7215,61.6667,61.6758,147773.0
2017-05-18 13:10:00,67.53,67.55,67.5,67.53,110484.0,61.6758,61.6941,61.6484,61.6758,110484.0
2017-05-18 13:15:00,67.53,67.62,67.52,67.57,250545.0,61.6758,61.758,61.6667,61.7123,250545.0
2017-05-18 13:20:00,67.57,67.59,67.53,67.53,111274.0,61.7123,61.7306,61.6758,61.6758,111274.0
2017-05-18 13:25:00,67.53,67.56,67.51,67.52,102303.0,61.6758,61.7032,61.6575,61.6667,102303.0
2017-05-18 13:30:00,67.52,67.54,67.5,67.53,169053.0,61.6667,61.6849,61.6484,61.6758,169053.0
2017-05-18 13:35:00,67.53,67.55,67.51,67.53,176373.0,61.6758,61.6941,61.6575,61.6758,176373.0
2017-05-18 13:40:00,67.53,67.55,67.51,67.53,186655.0,61.6758,61.6941,61.6575,61.6758,186655.0
2017-05-18 13:45:00,67.53,67.54,67.5,67.52,123308.0,61.6758,61.6849,61.6484,61.6667,123308.0
2017-05-18 13:50:00,67.52,67.59,67.5,67.59,220048.0,61.6667,61.7306,61.6484,61.7306,220048.0
2017-05-18 13:55:00,67.59,67.75,67.59,67.66,251803.0,61.7306,61.8767,61.7306,61.7945,251803.0
2017-05-18 14:00:00,67.66,67.85,67.65,67.79,333978.0,61.7945,61.968,61.7854,61.9132,333978.0
2017-05-18 14:05:00,67.79,67.87,67.76,67.86,215761.0,61.9132,61.9863,61.8858,61.9772,215761.0
2017-05-18 14:10:00,67.86,67.91,67.82,67.87,252662.0,61.9772,62.0228,61.9406,61.9863,252662.0
2017-05-18 14:15:00,67.87,67.87,67.79,67.8,128553.0,61.9863,61.9863,61.9132,61.9224,128553.0
2017-05-18 14:20:00,67.8,67.9,67.8,67.88,155422.0,61.9224,62.0137,61.9224,61.9954,155422.0
2017-05-18 14:25:00,67.88,67.93,67.86,67.89,125305.0,61.9954,62.0411,61.9772,62.0046,125305.0
2017-05-18 14:30:00,67.89,68.02,67.88,67.96,280442.0,62.0046,62.1233,61.9954,62.0685,280442.0
2017-05-18 14:35:00,67.96,67.97,67.9,67.92,124733.0,62.0685,62.0776,62.0137,62.032,124733.0
2017-05-18 14:40:00,67.93,67.96,67.92,67.96,104185.0,62.0411,62.0685,62.032,62.0685,104185.0
2017-05-18 14:45:00,67.95,67.95,67.86,67.88,154770.0,62.0594,62.0594,61.9772,61.9954,154770.0
2017-05-18 14:50:00,67.88,67.88,67.79,67.8,170748.0,61.9954,61.9954,61.9132,61.9224,170748.0
2017-05-18 14:55:00,67.79,67.8,67.73,67.75,173875.0,61.9132,61.9224,61.8584,61.8767,173875.0
2017-05-18 15:00:00,67.75,67.78,67.74,67.75,170499.0,61.8767,61.9041,61.8676,61.8767,170499.0
2017-05-18 15:05:00,67.75,67.8,67.72,67.77,180769.0,61.8767,61.9224,61.8493,61.895,180769.0
2017-05-18 15:10:00,67.78,67.8,67.75,67.77,163006.0,61.9041,61.9224,61.8767,61.895,163006.0
2017-05-18 15:15:00,67.77,67.79,67.72,67.75,181327.0,61.895,61.9132,61.8493,61.8767,181327.0
2017-05-18 15:20:00,67.76,67.8,67.72,67.77,216068.0,61.8858,61.9224,61.8493,61.895,216068.0
2017-05-18 15:25:00,67.77,67.78,67.66,67.67,332724.0,61.895,61.9041,61.7945,61.8037,332724.0
2017-05-18 15:30:00,67.67,67.72,67.63,67.65,255878.0,61.8037,61.8493,61.7671,61.7854,255878.0
2017-05-18 15:35:00,67.65,67.67,67.61,67.65,296499.0,61.7854,61.8037,61.7489,61.7854,296499.0
2017-05-18 15:40:00,67.64,67.66,67.57,67.59,278717.0,61.7763,61.7945,61.7123,61.7306,278717.0
2017-05-18 15:45:00,67.59,67.79,67.58,67.77,419224.0,61.7306,61.9132,61.7215,61.895,419224.0
2017-05-18 15:50:00,67.77,67.84,67.75,67.8,643857.0,61.895,61.9589,61.8767,61.9224,643857.0
2017-05-18 15:55:00,67.8,67.81,67.67,67.72,1134352.0,61.9224,61.9315,61.8037,61.8493,1134352.0
2017-05-19 09:30:00,67.52,67.77,67.43,67.61,4066122.0,61.6667,61.895,61.5845,61.7489,4066122.0
2017-05-19 09:35:00,67.6,67.94,67.6,67.92,804193.0,61.7397,62.0502,61.7397,62.032,804193.0
2017-05-19 09:40:00,67.93,67.99,67.86,67.91,533298.0,62.0411,62.0959,61.9772,62.0228,533298.0
2017-05-19 09:45:00,67.91,67.94,67.83,67.89,348491.0,62.0228,62.0502,61.9498,62.0046,348491.0
2017-05-19 09:50:00,67.88,68.0,67.87,67.9,383927.0,61.9954,62.105,61.9863,62.0137,383927.0
2017-05-19 09:55:00,67.91,67.95,67.9,67.94,131761.0,62.0228,62.0594,62.0137,62.0502,131761.0
2017-05-19 10:00:00,67.94,67.98,67.89,67.97,219805.0,62.0502,62.0868,62.0046,62.0776,219805.0
2017-05-19 10:05:00,67.97,67.99,67.91,67.98,176556.0,62.0776,62.0959,62.0228,62.0868,176556.0
2017-05-19 10:10:00,67.99,68.0,67.91,67.92,229757.0,62.0959,62.105,62.0228,62.032,229757.0
2017-05-19 10:15:00,67.92,67.97,67.91,67.95,172480.0,62.032,62.0776,62.0228,62.0594,172480.0
2017-05-19 10:20:00,67.95,67.96,67.88,67.89,198462.0,62.0594,62.0685,61.9954,62.0046,198462.0
2017-05-19 10:25:00,67.9,68.01,67.88,67.99,200984.0,62.0137,62.1142,61.9954,62.0959,200984.0
2017-05-19 10:30:00,67.99,68.04,67.95,68.03,218459.0,62.0959,62.1416,62.0594,62.1324,218459.0
2017-05-19 10:35:00,68.04,68.06,67.95,67.98,217984.0,62.1416,62.1598,62.0594,62.0868,217984.0
2017-05-19 10:40:00,67.98,68.02,67.97,68.01,150723.0,62.0868,62.1233,62.0776,62.1142,150723.0
2017-05-19 10:45:00,68.01,68.07,68.0,68.06,242720.0,62.1142,62.169,62.105,62.1598,242720.0
2017-05-19 10:50:00,68.06,68.09,68.02,68.06,270911.0,62.1598,62.1872,62.1233,62.1598,270911.0
2017-05-19 10:55:00,68.06,68.1,67.97,67.97,309093.0,62.1598,62.1964,62.0776,62.0776,309093.0
2017-05-19 11:00:00,67.97,68.0,67.94,67.96,251054.0,62.0776,62.105,62.0502,62.0685,251054.0
2017-05-19 11:05:00,67.96,68.0,67.93,67.97,140425.0,62.0685,62.105,62.0411,62.0776,140425.0
2017-05-19 11:10:00,67.97,68.0,67.95,67.98,197770.0,62.0776,62.105,62.0594,62.0868,197770.0
2017-05-19 11:15:00,67.97,67.98,67.93,67.94,193394.0,62.0776,62.0868,62.0411,62.0502,193394.0
2017-05-19 11:20:00,67.94,67.94,67.86,67.89,214123.0,62.0502,62.0502,61.9772,62.0046,214123.0
2017-05-19 11:25:00,67.89,67.91,67.86,67.9,185373.0,62.0046,62.0228,61.9772,62.0137,185373.0
2017-05-19 11:30:00,67.9,67.9,67.85,67.87,114233.0,62.0137,62.0137,61.968,61.9863,114233.0
2017-05-19 11:35:00,67.87,67.89,67.83,67.89,179632.0,61.9863,62.0046,61.9498,62.0046,179632.0
2017-05-19 11:40:00,67.89,67.9,67.84,67.85,155273.0,62.0046,62.0137,61.9589,61.968,155273.0
2017-05-19 11:45:00,67.84,67.86,67.83,67.83,82044.0,61.9589,61.9772,61.9498,61.9498,82044.0
2017-05-19 11:50:00,67.83,67.88,67.83,67.88,101398.0,61.9498,61.9954,61.9498,61.9954,101398.0
2017-05-19 11:55:00,67.88,67.91,67.86,67.91,113224.0,61.9954,62.0228,61.9772,62.0228,113224.0
2017-05-19 12:00:00,67.9,67.96,67.9,67.94,148578.0,62.0137,62.0685,62.0137,62.0502,148578.0
2017-05-19 12:05:00,67.94,67.96,67.92,67.95,80873.0,62.0502,62.0685,62.032,62.0594,80873.0
2017-05-19 12:10:00,67.94,67.98,67.92,67.98,104426.0,62.0502,62.0868,62.032,62.0868,104426.0
2017-05-19 12:15:00,67.98,67.98,67.91,67.94,132633.0,62.0868,62.0868,62.0228,62.0502,132633.0
2017-05-19 12:20:00,67.94,67.96,67.92,67.94,81304.0,62.0502,62.0685,62.032,62.0502,81304.0
2017-05-19 12:25:00,67.94,67.96,67.9,67.92,117287.0,62.0502,62.0685,62.0137,62.032,117287.0
2017-05-19 12:30:00,67.92,67.92,67.88,67.9,214116.0,62.032,62.032,61.9954,62.0137,214116.0
2017-05-19 12:35:00,67.9,67.91,67.88,67.89,89272.0,62.0137,62.0228,61.9954,62.0046,89272.0
2017-05-19 12:40:00,67.89,67.91,67.88,67.89,64427.0,62.0046,62.0228,61.9954,62.0046,64427.0
2017-05-19 12:45:00,67.89,67.91,67.88,67.9,81171.0,62.0046,62.0228,61.9954,62.0137,81171.0
2017-05-19 12:50:00,67.9,67.91,67.89,67.9,156716.0,62.0137,62.0228,62.0046,62.0137,156716.0
2017-05-19 12:55:00,67.89,67.93,67.89,67.92,179550.0,62.0046,62.0411,62.0046,62.032,179550.0
2017-05-19 13:00:00,67.91,67.92,67.86,67.89,140542.0,62.0228,62.032,61.9772,62.0046,140542.0
2017-05-19 13:05:00,67.9,67.9,67.83,67.84,122107.0,62.0137,62.0137,61.9498,61.9589,122107.0
2017-05-19 13:10:00,67.84,67.85,67.8,67.81,148403.0,61.9589,61.968,61.9224,61.9315,148403.0
2017-05-19 13:15:00,67.81,67.81,67.8,67.8,60856.0,61.9315,61.9315,61.9224,61.9224,60856.0
2017-05-19 13:20:00,67.81,67.81,67.77,67.77,163534.0,61.9315,61.9315,61.895,61.895,163534.0
2017-05-19 13:25:00,67.77,67.78,67.76,67.76,83012.0,61.895,61.9041,61.8858,61.8858,83012.0
2017-05-19 13:30:00,67.76,67.8,67.75,67.8,167354.0,61.8858,61.9224,61.8767,61.9224,167354.0
2017-05-19 13:35:00,67.8,67.8,67.75,67.76,92642.0,61.9224,61.9224,61.8767,61.8858,92642.0
2017-05-19 13:40:00,67.75,67.76,67.74,67.75,168429.0,61.8767,61.8858,61.8676,61.8767,168429.0
2017-05-19 13:45:00,67.75,67.76,67.72,67.73,103650.0,61.8767,61.8858,61.8493,61.8584,103650.0
2017-05-19 13:50:00,67.73,67.76,67.73,67.75,151468.0,61.8584,61.8858,61.8584,61.8767,151468.0
2017-05-19 13:55:00,67.75,67.75,67.72,67.75,116681.0,61.8767,61.8767,61.8493,61.8767,116681.0
2017-05-19 14:00:00,67.75,67.76,67.73,67.73,253870.0,61.8767,61.8858,61.8584,61.8584,253870.0
2017-05-19 14:05:00,67.73,67.8,67.71,67.75,161304.0,61.8584,61.9224,61.8402,61.8767,161304.0
2017-05-19 14:10:00,67.75,67.76,67.72,67.76,89324.0,61.8767,61.8858,61.8493,61.8858,89324.0
2017-05-19 14:15:00,67.76,67.77,67.73,67.75,173670.0,61.8858,61.895,61.8584,61.8767,173670.0
2017-05-19 14:20:00,67.74,67.75,67.69,67.7,130529.0,61.8676,61.8767,61.8219,61.831,130529.0
2017-05-19 14:25:00,67.7,67.79,67.7,67.76,206660.0,61.831,61.9132,61.831,61.8858,206660.0
2017-05-19 14:30:00,67.76,67.84,67.75,67.83,172272.0,61.8858,61.9589,61.8767,61.9498,172272.0
2017-05-19 14:35:00,67.83,67.88,67.82,67.88,82150.0,61.9498,61.9954,61.9406,61.9954,82150.0
2017-05-19 14:40:00,67.88,67.91,67.87,67.9,122452.0,61.9954,62.0228,61.9863,62.0137,122452.0
2017-05-19 14:45:00,67.9,67.92,67.87,67.87,120270.0,62.0137,62.032,61.9863,61.9863,120270.0
2017-05-19 14:50:00,67.88,67.91,67.85,67.87,119085.0,61.9954,62.0228,61.968,61.9863,119085.0
2017-05-19 14:55:00,67.87,67.9,67.85,67.87,89701.0,61.9863,62.0137,61.968,61.9863,89701.0
2017-05-19 15:00:00,67.87,67.9,67.86,67.86,139399.0,61.9863,62.0137,61.9772,61.9772,139399.0
2017-05-19 15:05:00,67.87,67.91,67.74,67.75,239669.0,61.9863,62.0228,61.8676,61.8767,239669.0
2017-05-19 15:10:00,67.76,67.8,67.7,67.78,228671.0,61.8858,61.9224,61.831,61.9041,228671.0
2017-05-19 15:15:00,67.78,67.83,67.75,67.76,210537.0,61.9041,61.9498,61.8767,61.8858,210537.0
2017-05-19 15:20:00,67.76,67.77,67.71,67.73,192660.0,61.8858,61.895,61.8402,61.8584,192660.0
2017-05-19 15:25:00,67.73,67.76,67.67,67.7,266427.0,61.8584,61.8858,61.8037,61.831,266427.0
2017-05-19 15:30:00,67.7,67.72,67.65,67.65,265277.0,61.831,61.8493,61.7854,61.7854,265277.0
2017-05-19 15:35:00,67.66,67.7,67.61,67.69,253124.0,61.7945,61.831,61.7489,61.8219,253124.0
2017-05-19 15:40:00,67.69,67.7,67.61,67.62,273401.0,61.8219,61.831,61.7489,61.758,273401.0
2017-05-19 15:45:00,67.62,67.65,67.58,67.61,378567.0,61.758,61.7854,61.7215,61.7489,378567.0
2017-05-19 15:50:00,67.62,67.72,67.61,67.69,772710.0,61.758,61.8493,61.7489,61.8219,772710.0
2017-05-19 15:55:00,67.69,67.7,67.63,67.7,1929074.0,61.8219,61.831,61.7671,61.831,1929074.0
2017-05-22 09:30:00,67.89,67.89,67.5,67.79,759080.0,62.0046,62.0046,61.6484,61.9132,759080.0
2017-05-22 09:35:00,67.78,67.81,67.7,67.8,298506.0,61.9041,61.9315,61.831,61.9224,298506.0
2017-05-22 09:40:00,67.8,67.9,67.79,67.88,232603.0,61.9224,62.0137,61.9132,61.9954,232603.0
2017-05-22 09:45:00,67.88,67.96,67.88,67.94,163654.0,61.9954,62.0685,61.9954,62.0502,163654.0
2017-05-22 09:50:00,67.95,68.0,67.91,67.94,216323.0,62.0594,62.105,62.0228,62.0502,216323.0
2017-05-22 09:55:00,67.94,68.03,67.91,68.01,179535.0,62.0502,62.1324,62.0228,62.1142,179535.0
2017-05-22 10:00:00,68.01,68.08,67.97,68.08,182121.0,62.1142,62.1781,62.0776,62.1781,182121.0
2017-05-22 10:05:00,68.07,68.08,67.96,67.98,134750.0,62.169,62.1781,62.0685,62.0868,134750.0
2017-05-22 10:10:00,67.97,68.04,67.96,68.01,169589.0,62.0776,62.1416,62.0685,62.1142,169589.0
2017-05-22 10:15:00,68.01,68.05,67.99,68.03,139771.0,62.1142,62.1507,62.0959,62.1324,139771.0
2017-05-22 10:20:00,68.03,68.09,67.98,68.08,236630.0,62.1324,62.1872,62.0868,62.1781,236630.0
2017-05-22 10:25:00,68.08,68.15,68.06,68.15,171833.0,62.1781,62.242,62.1598,62.242,171833.0
2017-05-22 10:30:00,68.15,68.2,68.11,68.11,203203.0,62.242,62.2877,62.2055,62.2055,203203.0
2017-05-22 10:35:00,68.11,68.15,68.08,68.13,99872.0,62.2055,62.242,62.1781,62.2238,99872.0
2017-05-22 10:40:00,68.13,68.13,68.09,68.11,78267.0,62.2238,62.2238,62.1872,62.2055,78267.0
2017-05-22 10:45:00,68.12,68.14,68.04,68.05,93142.0,62.2146,62.2329,62.1416,62.1507,93142.0
2017-05-22 10:50:00,68.05,68.1,68.04,68.07,86454.0,62.1507,62.1964,62.1416,62.169,86454.0
2017-05-22 10:55:00,68.08,68.11,68.06,68.1,84166.0,62.1781,62.2055,62.1598,62.1964,84166.0
2017-05-22 11:00:00,68.09,68.14,68.07,68.12,78281.0,62.1872,62.2329,62.169,62.2146,78281.0
2017-05-22 11:05:00,68.12,68.16,68.11,68.14,93016.0,62.2146,62.2512,62.2055,62.2329,93016.0
2017-05-22 11:10:00,68.14,68.16,68.08,68.12,82751.0,62.2329,62.2512,62.1781,62.2146,82751.0
2017-05-22 11:15:00,68.12,68.2,68.11,68.19,127878.0,62.2146,62.2877,62.2055,62.2786,127878.0
2017-05-22 11:20:00,68.17,68.19,68.13,68.18,166489.0,62.2603,62.2786,62.2238,62.2694,166489.0
2017-05-22 11:25:00,68.18,68.19,68.15,68.18,128466.0,62.2694,62.2786,62.242,62.2694,128466.0
2017-05-22 11:30:00,68.18,68.23,68.17,68.23,211951.0,62.2694,62.3151,62.2603,62.3151,211951.0
2017-05-22 11:35:00,68.22,68.28,68.21,68.28,201835.0,62.306,62.3608,62.2968,62.3608,201835.0
2017-05-22 11:40:00,68.28,68.29,68.18,68.2,181836.0,62.3608,62.3699,62.2694,62.2877,181836.0
2017-05-22 11:45:00,68.19,68.22,68.19,68.22,51827.0,62.2786,62.306,62.2786,62.306,51827.0
2017-05-22 11:50:00,68.22,68.25,68.21,68.25,81403.0,62.306,62.3334,62.2968,62.3334,81403.0
2017-05-22 11:55:00,68.24,68.3,68.24,68.29,107708.0,62.3242,62.379,62.3242,62.3699,107708.0
2017-05-22 12:00:00,68.28,68.29,68.2,68.2,131716.0,62.3608,62.3699,62.2877,62.2877,131716.0
2017-05-22 12:05:00,68.2,68.22,68.17,68.18,74500.0,62.2877,62.306,62.2603,62.2694,74500.0
2017-05-22 12:10:00,68.18,68.26,68.16,68.23,157091.0,62.2694,62.3425,62.2512,62.3151,157091.0
2017-05-22 12:15:00,68.23,68.27,68.22,68.25,120380.0,62.3151,62.3516,62.306,62.3334,120380.0
2017-05-22 12:20:00,68.25,68.26,68.22,68.24,60517.0,62.3334,62.3425,62.306,62.3242,60517.0
2017-05-22 12:25:00,68.23,68.26,68.23,68.26,73263.0,62.3151,62.3425,62.3151,62.3425,73263.0
2017-05-22 12:30:00,68.26,68.28,68.23,68.25,67517.0,62.3425,62.3608,62.3151,62.3334,67517.0
2017-05-22 12:35:00,68.25,68.27,68.25,68.26,37942.0,62.3334,62.3516,62.3334,62.3425,37942.0
2017-05-22 12:40:00,68.27,68.27,68.22,68.25,99185.0,62.3516,62.3516,62.306,62.3334,99185.0
2017-05-22 12:45:00,68.24,68.27,68.24,68.27,39594.0,62.3242,62.3516,62.3242,62.3516,39594.0
2017-05-22 12:50:00,68.27,68.27,68.25,68.27,38167.0,62.3516,62.3516,62.3334,62.3516,38167.0
2017-05-22 12:55:00,68.27,68.27,68.21,68.22,85310.0,62.3516,62.3516,62.2968,62.306,85310.0
2017-05-22 13:00:00,68.23,68.24,68.2,68.21,47047.0,62.3151,62.3242,62.2877,62.2968,47047.0
2017-05-22 13:05:00,68.2,68.22,68.19,68.21,47311.0,62.2877,62.306,62.2786,62.2968,47311.0
2017-05-22 13:10:00,68.2,68.25,68.2,68.2,111909.0,62.2877,62.3334,62.2877,62.2877,111909.0
2017-05-22 13:15:00,68.2,68.23,68.19,68.22,68292.0,62.2877,62.3151,62.2786,62.306,68292.0
2017-05-22 13:20:00,68.23,68.25,68.22,68.25,63098.0,62.3151,62.3334,62.306,62.3334,63098.0
2017-05-22 13:25:00,68.25,68.27,68.24,68.24,76477.0,62.3334,62.3516,62.3242,62.3242,76477.0
2017-05-22 13:30:00,68.25,68.29,68.22,68.25,97299.0,62.3334,62.3699,62.306,62.3334,97299.0
2017-05-22 13:35:00,68.24,68.24,68.01,68.23,75191.0,62.3242,62.3242,62.1142,62.3151,75191.0
2017-05-22 13:40:00,68.23,68.24,68.21,68.21,64799.0,62.3151,62.3242,62.2968,62.2968,64799.0
2017-05-22 13:45:00,68.21,68.23,68.2,68.22,52015.0,62.2968,62.3151,62.2877,62.306,52015.0
2017-05-22 13:50:00,68.22,68.23,68.19,68.21,67233.0,62.306,62.3151,62.2786,62.2968,67233.0
2017-05-22 13:55:00,68.22,68.23,68.19,68.21,100272.0,62.306,62.3151,62.2786,62.2968,100272.0
2017-05-22 14:00:00,68.21,68.22,68.19,68.2,66811.0,62.2968,62.306,62.2786,62.2877,66811.0
2017-05-22 14:05:00,68.21,68.25,68.19,68.24,79629.0,62.2968,62.3334,62.2786,62.3242,79629.0
2017-05-22 14:10:00,68.24,68.25,68.21,68.24,69908.0,62.3242,62.3334,62.2968,62.3242,69908.0
2017-05-22 14:15:00,68.24,68.25,68.21,68.23,86734.0,62.3242,62.3334,62.2968,62.3151,86734.0
2017-05-22 14:20:00,68.23,68.26,68.21,68.22,69726.0,62.3151,62.3425,62.2968,62.306,69726.0
2017-05-22 14:25:00,68.21,68.24,68.21,68.23,74972.0,62.2968,62.3242,62.2968,62.3151,74972.0
2017-05-22 14:30:00,68.23,68.28,68.22,68.26,70604.0,62.3151,62.3608,62.306,62.3425,70604.0
2017-05-22 14:35:00,68.26,68.29,68.25,68.28,64395.0,62.3425,62.3699,62.3334,62.3608,64395.0
2017-05-22 14:40:00,68.28,68.36,68.27,68.35,390334.0,62.3608,62.4338,62.3516,62.4247,390334.0
2017-05-22 14:45:00,68.36,68.36,68.29,68.31,110510.0,62.4338,62.4338,62.3699,62.3882,110510.0
2017-05-22 14:50:00,68.31,68.33,68.28,68.31,88760.0,62.3882,62.4064,62.3608,62.3882,88760.0
2017-05-22 14:55:00,68.31,68.33,68.24,68.26,96550.0,62.3882,62.4064,62.3242,62.3425,96550.0
2017-05-22 15:00:00,68.26,68.27,68.2,68.23,120543.0,62.3425,62.3516,62.2877,62.3151,120543.0
2017-05-22 15:05:00,68.23,68.29,68.23,68.28,110341.0,62.3151,62.3699,62.3151,62.3608,110341.0
2017-05-22 15:10:00,68.28,68.32,68.26,68.31,112693.0,62.3608,62.3973,62.3425,62.3882,112693.0
2017-05-22 15:15:00,68.31,68.35,68.3,68.33,124658.0,62.3882,62.4247,62.379,62.4064,124658.0
2017-05-22 15:20:00,68.33,68.35,68.3,68.33,145522.0,62.4064,62.4247,62.379,62.4064,145522.0
2017-05-22 15:25:00,68.33,68.35,68.31,68.34,137884.0,62.4064,62.4247,62.3882,62.4156,137884.0
2017-05-22 15:30:00,68.35,68.37,68.3,68.33,201456.0,62.4247,62.443,62.379,62.4064,201456.0
2017-05-22 15:35:00,68.34,68.41,68.33,68.39,214380.0,62.4156,62.4795,62.4064,62.4612,214380.0
2017-05-22 15:40:00,68.39,68.45,68.38,68.44,233766.0,62.4612,62.516,62.4521,62.5069,233766.0
2017-05-22 15:45:00,68.43,68.43,68.36,68.4,344033.0,62.4978,62.4978,62.4338,62.4704,344033.0
2017-05-22 15:50:00,68.4,68.47,68.39,68.44,521027.0,62.4704,62.5343,62.4612,62.5069,521027.0
2017-05-22 15:55:00,68.45,68.46,68.41,68.45,989407.0,62.516,62.5252,62.4795,62.516,989407.0
2017-05-23 09:30:00,68.72,68.75,68.59,68.63,639016.0,62.7626,62.79,62.6439,62.6804,639016.0
2017-05-23 09:35:00,68.64,68.67,68.5,68.58,359282.0,62.6896,62.717,62.5617,62.6348,359282.0
2017-05-23 09:40:00,68.58,68.61,68.46,68.48,247716.0,62.6348,62.6622,62.5252,62.5434,247716.0
2017-05-23 09:45:00,68.48,68.54,68.45,68.47,186943.0,62.5434,62.5982,62.516,62.5343,186943.0
2017-05-23 09:50:00,68.46,68.54,68.43,68.53,184048.0,62.5252,62.5982,62.4978,62.5891,184048.0
2017-05-23 09:55:00,68.53,68.54,68.47,68.5,177442.0,62.5891,62.5982,62.5343,62.5617,177442.0
2017-05-23 10:00:00,68.5,68.55,68.44,68.5,171217.0,62.5617,62.6074,62.5069,62.5617,171217.0
2017-05-23 10:05:00,68.5,68.51,68.38,68.45,288396.0,62.5617,62.5708,62.4521,62.516,288396.0
2017-05-23 10:10:00,68.46,68.55,68.4,68.55,173814.0,62.5252,62.6074,62.4704,62.6074,173814.0
2017-05-23 10:15:00,68.55,68.61,68.51,68.52,245941.0,62.6074,62.6622,62.5708,62.58,245941.0
2017-05-23 10:20:00,68.52,68.6,68.51,68.59,192988.0,62.58,62.653,62.5708,62.6439,192988.0
2017-05-23 10:25:00,68.59,68.6,68.54,68.56,152636.0,62.6439,62.653,62.5982,62.6165,152636.0
2017-05-23 10:30:00,68.56,68.62,68.5,68.52,155965.0,62.6165,62.6713,62.5617,62.58,155965.0
2017-05-23 10:35:00,68.53,68.54,68.47,68.53,101356.0,62.5891,62.5982,62.5343,62.5891,101356.0
2017-05-23 10:40:00,68.54,68.57,68.49,68.52,140743.0,62.5982,62.6256,62.5526,62.58,140743.0
2017-05-23 10:45:00,68.52,68.58,68.51,68.55,69936.0,62.58,62.6348,62.5708,62.6074,69936.0
2017-05-23 10:50:00,68.56,68.59,68.54,68.56,91852.0,62.6165,62.6439,62.5982,62.6165,91852.0
2017-05-23 10:55:00,68.56,68.59,68.52,68.53,93393.0,62.6165,62.6439,62.58,62.5891,93393.0
2017-05-23 11:00:00,68.53,68.58,68.52,68.54,312224.0,62.5891,62.6348,62.58,62.5982,312224.0
2017-05-23 11:05:00,68.53,68.54,68.46,68.5,134219.0,62.5891,62.5982,62.5252,62.5617,134219.0
2017-05-23 11:10:00,68.5,68.52,68.45,68.51,83882.0,62.5617,62.58,62.516,62.5708,83882.0
2017-05-23 11:15:00,68.52,68.55,68.48,68.48,136307.0,62.58,62.6074,62.5434,62.5434,136307.0
2017-05-23 11:20:00,68.48,68.52,68.48,68.49,106754.0,62.5434,62.58,62.5434,62.5526,106754.0
2017-05-23 11:25:00,68.48,68.56,68.48,68.54,149493.0,62.5434,62.6165,62.5434,62.5982,149493.0
2017-05-23 11:30:00,68.53,68.55,68.49,68.5,166075.0,62.5891,62.6074,62.5526,62.5617,166075.0
2017-05-23 11:35:00,68.51,68.52,68.48,68.5,100252.0,62.5708,62.58,62.5434,62.5617,100252.0
2017-05-23 11:40:00,68.5,68.52,68.49,68.5,89850.0,62.5617,62.58,62.5526,62.5617,89850.0
2017-05-23 11:45:00,68.5,68.58,68.49,68.58,232481.0,62.5617,62.6348,62.5526,62.6348,232481.0
2017-05-23 11:50:00,68.58,68.61,68.55,68.61,143772.0,62.6348,62.6622,62.6074,62.6622,143772.0
2017-05-23 11:55:00,68.6,68.65,68.6,68.65,126068.0,62.653,62.6987,62.653,62.6987,126068.0
2017-05-23 12:00:00,68.65,68.65,68.6,68.62,305136.0,62.6987,62.6987,62.653,62.6713,305136.0
2017-05-23 12:05:00,68.61,68.67,68.6,68.66,199702.0,62.6622,62.717,62.653,62.7078,199702.0
2017-05-23 12:10:00,68.67,68.67,68.6,68.61,109812.0,62.717,62.717,62.653,62.6622,109812.0
2017-05-23 12:15:00,68.6,68.62,68.6,68.61,56447.0,62.653,62.6713,62.653,62.6622,56447.0
2017-05-23 12:20:00,68.6,68.61,68.55,68.55,137394.0,62.653,62.6622,62.6074,62.6074,137394.0
2017-05-23 12:25:00,68.55,68.56,68.48,68.5,383816.0,62.6074,62.6165,62.5434,62.5617,383816.0
2017-05-23 12:30:00,68.49,68.55,68.45,68.48,429127.0,62.5526,62.6074,62.516,62.5434,429127.0
2017-05-23 12:35:00,68.49,68.52,68.47,68.51,93688.0,62.5526,62.58,62.5343,62.5708,93688.0
2017-05-23 12:40:00,68.51,68.52,68.47,68.5,137110.0,62.5708,62.58,62.5343,62.5617,137110.0
2017-05-23 12:45:00,68.49,68.5,68.45,68.46,116268.0,62.5526,62.5617,62.516,62.5252,116268.0
2017-05-23 12:50:00,68.45,68.46,68.4,68.44,141612.0,62.516,62.5252,62.4704,62.5069,141612.0
2017-05-23 12:55:00,68.43,68.44,68.38,68.44,119269.0,62.4978,62.5069,62.4521,62.5069,119269.0
2017-05-23 13:00:00,68.44,68.5,68.43,68.5,111247.0,62.5069,62.5617,62.4978,62.5617,111247.0
2017-05-23 13:05:00,68.5,68.51,68.48,68.5,105395.0,62.5617,62.5708,62.5434,62.5617,105395.0
2017-05-23 13:10:00,68.51,68.55,68.49,68.51,159225.0,62.5708,62.6074,62.5526,62.5708,159225.0
2017-05-23 13:15:00,68.52,68.55,68.51,68.53,83188.0,62.58,62.6074,62.5708,62.5891,83188.0
2017-05-23 13:20:00,68.53,68.57,68.5,68.56,98708.0,62.5891,62.6256,62.5617,62.6165,98708.0
2017-05-23 13:25:00,68.56,68.6,68.55,68.59,123238.0,62.6165,62.653,62.6074,62.6439,123238.0
2017-05-23 13:30:00,68.59,68.6,68.56,68.56,79889.0,62.6439,62.653,62.6165,62.6165,79889.0
2017-05-23 13:35:00,68.56,68.59,68.54,68.56,66382.0,62.6165,62.6439,62.5982,62.6165,66382.0
2017-05-23 13:40:00,68.56,68.58,68.54,68.55,93776.0,62.6165,62.6348,62.5982,62.6074,93776.0
2017-05-23 13:45:00,68.54,68.55,68.51,68.53,87860.0,62.5982,62.6074,62.5708,62.5891,87860.0
2017-05-23 13:50:00,68.53,68.58,68.52,68.57,215618.0,62.5891,62.6348,62.58,62.6256,215618.0
2017-05-23 13:55:00,68.56,68.57,68.53,68.56,73130.0,62.6165,62.6256,62.5891,62.6165,73130.0
2017-05-23 14:00:00,68.56,68.57,68.54,68.55,55982.0,62.6165,62.6256,62.5982,62.6074,55982.0
2017-05-23 14:05:00,68.55,68.55,68.51,68.55,81193.0,62.6074,62.6074,62.5708,62.6074,81193.0
2017-05-23 14:10:00,68.54,68.56,68.5,68.53,69189.0,62.5982,62.6165,62.5617,62.5891,69189.0
2017-05-23 14:15:00,68.53,68.57,68.51,68.55,101399.0,62.5891,62.6256,62.5708,62.6074,101399.0
2017-05-23 14:20:00,68.55,68.56,68.53,68.55,33090.0,62.6074,62.6165,62.5891,62.6074,33090.0
2017-05-23 14:25:00,68.55,68.57,68.53,68.55,65077.0,62.6074,62.6256,62.5891,62.6074,65077.0
2017-05-23 14:30:00,68.55,68.58,68.54,68.58,99079.0,62.6074,62.6348,62.5982,62.6348,99079.0
2017-05-23 14:35:00,68.58,68.61,68.56,68.6,79632.0,62.6348,62.6622,62.6165,62.653,79632.0
2017-05-23 14:40:00,68.59,68.64,68.59,68.6,120220.0,62.6439,62.6896,62.6439,62.653,120220.0
2017-05-23 14:45:00,68.6,68.66,68.6,68.64,161013.0,62.653,62.7078,62.653,62.6896,161013.0
2017-05-23 14:50:00,68.65,68.65,68.6,68.61,93326.0,62.6987,62.6987,62.653,62.6622,93326.0
2017-05-23 14:55:00,68.62,68.65,68.6,68.62,108054.0,62.6713,62.6987,62.653,62.6713,108054.0
2017-05-23 15:00:00,68.63,68.64,68.6,68.64,67839.0,62.6804,62.6896,62.653,62.6896,67839.0
2017-05-23 15:05:00,68.64,68.68,68.63,68.67,91179.0,62.6896,62.7261,62.6804,62.717,91179.0
2017-05-23 15:10:00,68.66,68.68,68.63,68.68,123154.0,62.7078,62.7261,62.6804,62.7261,123154.0
2017-05-23 15:15:00,68.68,68.69,68.63,68.66,168284.0,62.7261,62.7352,62.6804,62.7078,168284.0
2017-05-23 15:20:00,68.65,68.66,68.63,68.65,82402.0,62.6987,62.7078,62.6804,62.6987,82402.0
2017-05-23 15:25:00,68.65,68.69,68.62,68.64,150331.0,62.6987,62.7352,62.6713,62.6896,150331.0
2017-05-23 15:30:00,68.64,68.66,68.62,68.64,150912.0,62.6896,62.7078,62.6713,62.6896,150912.0
2017-05-23 15:35:00,68.64,68.66,68.6,68.65,130274.0,62.6896,62.7078,62.653,62.6987,130274.0
2017-05-23 15:40:00,68.64,68.65,68.59,68.61,118159.0,62.6896,62.6987,62.6439,62.6622,118159.0
2017-05-23 15:45:00,68.6,68.63,68.58,68.59,149641.0,62.653,62.6804,62.6348,62.6439,149641.0
2017-05-23 15:50:00,68.59,68.64,68.58,68.63,268283.0,62.6439,62.6896,62.6348,62.6804,268283.0
2017-05-23 15:55:00,68.63,68.71,68.62,68.69,849629.0,62.6804,62.7535,62.6713,62.7352,849629.0
2017-05-24 09:30:00,68.87,68.88,68.72,68.81,706625.0,62.8996,62.9088,62.7626,62.8448,706625.0
2017-05-24 09:35:00,68.81,68.81,68.63,68.68,198406.0,62.8448,62.8448,62.6804,62.7261,198406.0
2017-05-24 09:40:00,68.69,68.71,68.57,68.59,336179.0,62.7352,62.7535,62.6256,62.6439,336179.0
2017-05-24 09:45:00,68.58,68.64,68.46,68.56,236523.0,62.6348,62.6896,62.5252,62.6165,236523.0
2017-05-24 09:50:00,68.56,68.68,68.56,68.62,177848.0,62.6165,62.7261,62.6165,62.6713,177848.0
2017-05-24 09:55:00,68.62,68.68,68.59,68.59,118249.0,62.6713,62.7261,62.6439,62.6439,118249.0
2017-05-24 10:00:00,68.6,68.62,68.52,68.53,140329.0,62.653,62.6713,62.58,62.5891,140329.0
2017-05-24 10:05:00,68.53,68.59,68.5,68.58,101078.0,62.5891,62.6439,62.5617,62.6348,101078.0
2017-05-24 10:10:00,68.57,68.57,68.53,68.56,227711.0,62.6256,62.6256,62.5891,62.6165,227711.0
2017-05-24 10:15:00,68.57,68.6,68.54,68.58,101533.0,62.6256,62.653,62.5982,62.6348,101533.0
2017-05-24 10:20:00,68.58,68.64,68.56,68.61,86703.0,62.6348,62.6896,62.6165,62.6622,86703.0
2017-05-24 10:25:00,68.61,68.62,68.55,68.58,129504.0,62.6622,62.6713,62.6074,62.6348,129504.0
2017-05-24 10:30:00,68.59,68.61,68.57,68.58,90042.0,62.6439,62.6622,62.6256,62.6348,90042.0
2017-05-24 10:35:00,68.59,68.62,68.56,68.58,101689.0,62.6439,62.6713,62.6165,62.6348,101689.0
2017-05-24 10:40:00,68.58,68.64,68.57,68.59,122270.0,62.6348,62.6896,62.6256,62.6439,122270.0
2017-05-24 10:45:00,68.59,68.65,68.59,68.65,102233.0,62.6439,62.6987,62.6439,62.6987,102233.0
2017-05-24 10:50:00,68.65,68.65,68.58,68.6,68617.0,62.6987,62.6987,62.6348,62.653,68617.0
2017-05-24 10:55:00,68.61,68.63,68.58,68.59,62718.0,62.6622,62.6804,62.6348,62.6439,62718.0
2017-05-24 11:00:00,68.58,68.6,68.52,68.53,125498.0,62.6348,62.653,62.58,62.5891,125498.0
2017-05-24 11:05:00,68.53,68.58,68.52,68.58,95020.0,62.5891,62.6348,62.58,62.6348,95020.0
2017-05-24 11:10:00,68.58,68.6,68.56,68.58,80037.0,62.6348,62.653,62.6165,62.6348,80037.0
2017-05-24 11:15:00,68.57,68.58,68.55,68.56,70386.0,62.6256,62.6348,62.6074,62.6165,70386.0
2017-05-24 11:20:00,68.57,68.57,68.52,68.55,129453.0,62.6256,62.6256,62.58,62.6074,129453.0
2017-05-24 11:25:00,68.56,68.58,68.55,68.56,133963.0,62.6165,62.6348,62.6074,62.6165,133963.0
2017-05-24 11:30:00,68.55,68.64,68.55,68.64,121648.0,62.6074,62.6896,62.6074,62.6896,121648.0
2017-05-24 11:35:00,68.64,68.65,68.61,68.62,97712.0,62.6896,62.6987,62.6622,62.6713,97712.0
2017-05-24 11:40:00,68.61,68.66,68.61,68.65,121073.0,62.6622,62.7078,62.6622,62.6987,121073.0
2017-05-24 11:45:00,68.66,68.67,68.62,68.66,87908.0,62.7078,62.717,62.6713,62.7078,87908.0
2017-05-24 11:50:00,68.65,68.66,68.58,68.63,154526.0,62.6987,62.7078,62.6348,62.6804,154526.0
2017-05-24 11:55:00,68.63,68.64,68.6,68.6,69570.0,62.6804,62.6896,62.653,62.653,69570.0
2017-05-24 12:00:00,68.61,68.64,68.59,68.61,86106.0,62.6622,62.6896,62.6439,62.6622,86106.0
2017-05-24 12:05:00,68.61,68.64,68.6,68.63,57387.0,62.6622,62.6896,62.653,62.6804,57387.0
2017-05-24 12:10:00,68.63,68.66,68.61,68.63,105939.0,62.6804,62.7078,62.6622,62.6804,105939.0
2017-05-24 12:15:00,68.64,68.65,68.61,68.62,51820.0,62.6896,62.6987,62.6622,62.6713,51820.0
2017-05-24 12:20:00,68.62,68.64,68.61,68.61,38648.0,62.6713,62.6896,62.6622,62.6622,38648.0
2017-05-24 12:25:00,68.62,68.62,68.57,68.6,114486.0,62.6713,62.6713,62.6256,62.653,114486.0
2017-05-24 12:30:00,68.6,68.61,68.57,68.59,71006.0,62.653,62.6622,62.6256,62.6439,71006.0
2017-05-24 12:35:00,68.59,68.59,68.56,68.56,40213.0,62.6439,62.6439,62.6165,62.6165,40213.0
2017-05-24 12:40:00,68.56,68.57,68.55,68.56,43777.0,62.6165,62.6256,62.6074,62.6165,43777.0
2017-05-24 12:45:00,68.55,68.59,68.55,68.58,93676.0,62.6074,62.6439,62.6074,62.6348,93676.0
2017-05-24 12:50:00,68.58,68.59,68.57,68.58,34437.0,62.6348,62.6439,62.6256,62.6348,34437.0
2017-05-24 12:55:00,68.58,68.6,68.57,68.58,57437.0,62.6348,62.653,62.6256,62.6348,57437.0
2017-05-24 13:00:00,68.59,68.61,68.55,68.56,82357.0,62.6439,62.6622,62.6074,62.6165,82357.0
2017-05-24 13:05:00,68.56,68.57,68.54,68.55,61512.0,62.6165,62.6256,62.5982,62.6074,61512.0
2017-05-24 13:10:00,68.56,68.57,68.55,68.56,30569.0,62.6165,62.6256,62.6074,62.6165,30569.0
2017-05-24 13:15:00,68.57,68.57,68.55,68.56,41140.0,62.6256,62.6256,62.6074,62.6165,41140.0
2017-05-24 13:20:00,68.56,68.57,68.45,68.48,191362.0,62.6165,62.6256,62.516,62.5434,191362.0
2017-05-24 13:25:00,68.49,68.49,68.47,68.48,60961.0,62.5526,62.5526,62.5343,62.5434,60961.0
2017-05-24 13:30:00,68.48,68.51,68.48,68.48,81489.0,62.5434,62.5708,62.5434,62.5434,81489.0
2017-05-24 13:35:00,68.48,68.55,68.48,68.55,84204.0,62.5434,62.6074,62.5434,62.6074,84204.0
2017-05-24 13:40:00,68.55,68.57,68.54,68.55,79568.0,62.6074,62.6256,62.5982,62.6074,79568.0
2017-05-24 13:45:00,68.55,68.57,68.54,68.56,63135.0,62.6074,62.6256,62.5982,62.6165,63135.0
2017-05-24 13:50:00,68.56,68.56,68.54,68.56,59348.0,62.6165,62.6165,62.5982,62.6165,59348.0
2017-05-24 13:55:00,68.56,68.57,68.55,68.56,62555.0,62.6165,62.6256,62.6074,62.6165,62555.0
2017-05-24 14:00:00,68.56,68.62,68.51,68.55,189282.0,62.6165,62.6713,62.5708,62.6074,189282.0
2017-05-24 14:05:00,68.56,68.62,68.53,68.61,115638.0,62.6165,62.6713,62.5891,62.6622,115638.0
2017-05-24 14:10:00,68.6,68.68,68.59,68.65,186584.0,62.653,62.7261,62.6439,62.6987,186584.0
2017-05-24 14:15:00,68.64,68.69,68.63,68.67,221080.0,62.6896,62.7352,62.6804,62.717,221080.0
2017-05-24 14:20:00,68.67,68.69,68.62,68.63,108357.0,62.717,62.7352,62.6713,62.6804,108357.0
2017-05-24 14:25:00,68.63,68.68,68.62,68.64,272530.0,62.6804,62.7261,62.6713,62.6896,272530.0
2017-05-24 14:30:00,68.64,68.68,68.62,68.66,143977.0,62.6896,62.7261,62.6713,62.7078,143977.0
2017-05-24 14:35:00,68.66,68.69,68.64,68.67,68192.0,62.7078,62.7352,62.6896,62.717,68192.0
2017-05-24 14:40:00,68.67,68.68,68.63,68.64,70015.0,62.717,62.7261,62.6804,62.6896,70015.0
2017-05-24 14:45:00,68.64,68.66,68.62,68.64,88723.0,62.6896,62.7078,62.6713,62.6896,88723.0
2017-05-24 14:50:00,68.64,68.65,68.61,68.63,73014.0,62.6896,62.6987,62.6622,62.6804,73014.0
2017-05-24 14:55:00,68.63,68.65,68.59,68.65,75400.0,62.6804,62.6987,62.6439,62.6987,75400.0
2017-05-24 15:00:00,68.65,68.66,68.62,68.65,94223.0,62.6987,62.7078,62.6713,62.6987,94223.0
2017-05-24 15:05:00,68.65,68.65,68.61,68.63,105570.0,62.6987,62.6987,62.6622,62.6804,105570.0
2017-05-24 15:10:00,68.63,68.64,68.61,68.61,76896.0,62.6804,62.6896,62.6622,62.6622,76896.0
2017-05-24 15:15:00,68.61,68.64,68.59,68.62,112554.0,62.6622,62.6896,62.6439,62.6713,112554.0
2017-05-24 15:20:00,68.62,68.65,68.59,68.62,149785.0,62.6713,62.6987,62.6439,62.6713,149785.0
2017-05-24 15:25:00,68.61,68.63,68.59,68.62,144070.0,62.6622,62.6804,62.6439,62.6713,144070.0
2017-05-24 15:30:00,68.63,68.69,68.62,68.67,178779.0,62.6804,62.7352,62.6713,62.717,178779.0
2017-05-24 15:35:00,68.67,68.69,68.65,68.68,278404.0,62.717,62.7352,62.6987,62.7261,278404.0
2017-05-24 15:40:00,68.68,68.72,68.68,68.7,330291.0,62.7261,62.7626,62.7261,62.7444,330291.0
2017-05-24 15:45:00,68.7,68.71,68.67,68.69,321818.0,62.7444,62.7535,62.717,62.7352,321818.0
2017-05-24 15:50:00,68.69,68.76,68.68,68.76,679778.0,62.7352,62.7992,62.7261,62.7992,679778.0
2017-05-24 15:55:00,68.76,68.79,68.72,68.77,1253605.0,62.7992,62.8266,62.7626,62.8083,1253605.0
2017-05-25 09:30:00,68.97,69.07,68.96,69.0,542865.0,62.991,63.0823,62.9818,63.0184,542865.0
2017-05-25 09:35:00,69.01,69.02,68.91,68.94,175578.0,63.0275,63.0366,62.9362,62.9636,175578.0
2017-05-25 09:40:00,68.94,69.06,68.92,69.06,224913.0,62.9636,63.0732,62.9453,63.0732,224913.0
2017-05-25 09:45:00,69.06,69.06,69.02,69.03,242839.0,63.0732,63.0732,63.0366,63.0458,242839.0
2017-05-25 09:50:00,69.04,69.08,68.99,69.06,238080.0,63.0549,63.0914,63.0092,63.0732,238080.0
2017-05-25 09:55:00,69.06,69.1,69.06,69.08,138096.0,63.0732,63.1097,63.0732,63.0914,138096.0
2017-05-25 10:00:00,69.08,69.15,69.05,69.13,258765.0,63.0914,63.1553,63.064,63.1371,258765.0
2017-05-25 10:05:00,69.13,69.17,69.11,69.11,186358.0,63.1371,63.1736,63.1188,63.1188,186358.0
2017-05-25 10:10:00,69.11,69.2,69.1,69.2,219169.0,63.1188,63.201,63.1097,63.201,219169.0
2017-05-25 10:15:00,69.2,69.24,69.19,69.22,540797.0,63.201,63.2375,63.1919,63.2193,540797.0
2017-05-25 10:20:00,69.22,69.29,69.21,69.26,235721.0,63.2193,63.2832,63.2101,63.2558,235721.0
2017-05-25 10:25:00,69.26,69.3,69.24,69.3,189224.0,63.2558,63.2923,63.2375,63.2923,189224.0
2017-05-25 10:30:00,69.29,69.41,69.29,69.39,363334.0,63.2832,63.3928,63.2832,63.3745,363334.0
2017-05-25 10:35:00,69.39,69.4,69.34,69.37,222704.0,63.3745,63.3837,63.3289,63.3563,222704.0
2017-05-25 10:40:00,69.37,69.4,69.35,69.38,255874.0,63.3563,63.3837,63.338,63.3654,255874.0
2017-05-25 10:45:00,69.38,69.44,69.38,69.42,195615.0,63.3654,63.4202,63.3654,63.4019,195615.0
2017-05-25 10:50:00,69.42,69.45,69.41,69.43,131901.0,63.4019,63.4293,63.3928,63.4111,131901.0
2017-05-25 10:55:00,69.44,69.45,69.41,69.43,191353.0,63.4202,63.4293,63.3928,63.4111,191353.0
2017-05-25 11:00:00,69.42,69.45,69.34,69.34,145289.0,63.4019,63.4293,63.3289,63.3289,145289.0
2017-05-25 11:05:00,69.35,69.45,69.34,69.44,365664.0,63.338,63.4293,63.3289,63.4202,365664.0
2017-05-25 11:10:00,69.44,69.47,69.43,69.46,183471.0,63.4202,63.4476,63.4111,63.4385,183471.0
2017-05-25 11:15:00,69.46,69.48,69.45,69.45,110134.0,63.4385,63.4567,63.4293,63.4293,110134.0
2017-05-25 11:20:00,69.46,69.47,69.39,69.39,153986.0,63.4385,63.4476,63.3745,63.3745,153986.0
2017-05-25 11:25:00,69.4,69.41,69.36,69.36,118474.0,63.3837,63.3928,63.3471,63.3471,118474.0
2017-05-25 11:30:00,69.36,69.38,69.33,69.33,259094.0,63.3471,63.3654,63.3197,63.3197,259094.0
2017-05-25 11:35:00,69.33,69.33,69.23,69.25,327217.0,63.3197,63.3197,63.2284,63.2467,327217.0
2017-05-25 11:40:00,69.25,69.26,69.2,69.23,254187.0,63.2467,63.2558,63.201,63.2284,254187.0
2017-05-25 11:45:00,69.23,69.29,69.21,69.29,239818.0,63.2284,63.2832,63.2101,63.2832,239818.0
2017-05-25 11:50:00,69.29,69.34,69.27,69.28,159184.0,63.2832,63.3289,63.2649,63.2741,159184.0
2017-05-25 11:55:00,69.28,69.31,69.25,69.28,106541.0,63.2741,63.3015,63.2467,63.2741,106541.0
2017-05-25 12:00:00,69.28,69.33,69.25,69.33,169747.0,63.2741,63.3197,63.2467,63.3197,169747.0
2017-05-25 12:05:00,69.33,69.37,69.31,69.37,80382.0,63.3197,63.3563,63.3015,63.3563,80382.0
2017-05-25 12:10:00,69.37,69.37,69.28,69.32,222091.0,63.3563,63.3563,63.2741,63.3106,222091.0
2017-05-25 12:15:00,69.32,69.39,69.31,69.39,138738.0,63.3106,63.3745,63.3015,63.3745,138738.0
2017-05-25 12:20:00,69.38,69.46,69.38,69.45,167086.0,63.3654,63.4385,63.3654,63.4293,167086.0
2017-05-25 12:25:00,69.44,69.45,69.4,69.41,127352.0,63.4202,63.4293,63.3837,63.3928,127352.0
2017-05-25 12:30:00,69.41,69.47,69.39,69.47,56968.0,63.3928,63.4476,63.3745,63.4476,56968.0
2017-05-25 12:35:00,69.47,69.5,69.46,69.49,137033.0,63.4476,63.475,63.4385,63.4659,137033.0
2017-05-25 12:40:00,69.48,69.54,69.48,69.53,210560.0,63.4567,63.5115,63.4567,63.5024,210560.0
2017-05-25 12:45:00,69.53,69.53,69.49,69.51,74023.0,63.5024,63.5024,63.4659,63.4841,74023.0
2017-05-25 12:50:00,69.51,69.54,69.5,69.54,97478.0,63.4841,63.5115,63.475,63.5115,97478.0
2017-05-25 12:55:00,69.54,69.55,69.52,69.55,123720.0,63.5115,63.5207,63.4933,63.5207,123720.0
2017-05-25 13:00:00,69.55,69.55,69.45,69.45,195376.0,63.5207,63.5207,63.4293,63.4293,195376.0
2017-05-25 13:05:00,69.45,69.47,69.42,69.44,137656.0,63.4293,63.4476,63.4019,63.4202,137656.0
2017-05-25 13:10:00,69.44,69.49,69.42,69.48,128503.0,63.4202,63.4659,63.4019,63.4567,128503.0
2017-05-25 13:15:00,69.48,69.5,69.46,69.48,91590.0,63.4567,63.475,63.4385,63.4567,91590.0
2017-05-25 13:20:00,69.48,69.53,69.47,69.52,104157.0,63.4567,63.5024,63.4476,63.4933,104157.0
2017-05-25 13:25:00,69.52,69.52,69.46,69.47,89028.0,63.4933,63.4933,63.4385,63.4476,89028.0
2017-05-25 13:30:00,69.47,69.5,69.46,69.47,112929.0,63.4476,63.475,63.4385,63.4476,112929.0
2017-05-25 13:35:00,69.48,69.49,69.47,69.49,70702.0,63.4567,63.4659,63.4476,63.4659,70702.0
2017-05-25 13:40:00,69.48,69.51,69.48,69.5,117494.0,63.4567,63.4841,63.4567,63.475,117494.0
2017-05-25 13:45:00,69.49,69.54,69.48,69.53,113628.0,63.4659,63.5115,63.4567,63.5024,113628.0
2017-05-25 13:50:00,69.53,69.54,69.52,69.53,60836.0,63.5024,63.5115,63.4933,63.5024,60836.0
2017-05-25 13:55:00,69.54,69.55,69.53,69.55,108089.0,63.5115,63.5207,63.5024,63.5207,108089.0
2017-05-25 14:00:00,69.54,69.55,69.49,69.51,141450.0,63.5115,63.5207,63.4659,63.4841,141450.0
2017-05-25 14:05:00,69.51,69.54,69.5,69.54,98442.0,63.4841,63.5115,63.475,63.5115,98442.0
2017-05-25 14:10:00,69.54,69.54,69.5,69.53,141796.0,63.5115,63.5115,63.475,63.5024,141796.0
2017-05-25 14:15:00,69.53,69.55,69.51,69.53,130918.0,63.5024,63.5207,63.4841,63.5024,130918.0
2017-05-25 14:20:00,69.53,69.61,69.53,69.6,189207.0,63.5024,63.5755,63.5024,63.5663,189207.0
2017-05-25 14:25:00,69.59,69.65,69.59,69.64,167011.0,63.5572,63.612,63.5572,63.6029,167011.0
2017-05-25 14:30:00,69.64,69.67,69.63,69.67,132279.0,63.6029,63.6303,63.5937,63.6303,132279.0
2017-05-25 14:35:00,69.67,69.73,69.66,69.73,209887.0,63.6303,63.6851,63.6211,63.6851,209887.0
2017-05-25 14:40:00,69.72,69.77,69.71,69.77,149313.0,63.6759,63.7216,63.6668,63.7216,149313.0
2017-05-25 14:45:00,69.77,69.81,69.75,69.75,230938.0,63.7216,63.7581,63.7033,63.7033,230938.0
2017-05-25 14:50:00,69.75,69.76,69.67,69.69,263646.0,63.7033,63.7125,63.6303,63.6485,263646.0
2017-05-25 14:55:00,69.69,69.79,69.68,69.73,427544.0,63.6485,63.7399,63.6394,63.6851,427544.0
2017-05-25 15:00:00,69.73,69.74,69.67,69.67,196115.0,63.6851,63.6942,63.6303,63.6303,196115.0
2017-05-25 15:05:00,69.68,69.68,69.62,69.67,187021.0,63.6394,63.6394,63.5846,63.6303,187021.0
2017-05-25 15:10:00,69.67,69.7,69.66,69.7,175152.0,63.6303,63.6577,63.6211,63.6577,175152.0
2017-05-25 15:15:00,69.7,69.74,69.67,69.69,225850.0,63.6577,63.6942,63.6303,63.6485,225850.0
2017-05-25 15:20:00,69.68,69.7,69.61,69.68,203787.0,63.6394,63.6577,63.5755,63.6394,203787.0
2017-05-25 15:25:00,69.67,69.69,69.65,69.67,227343.0,63.6303,63.6485,63.612,63.6303,227343.0
2017-05-25 15:30:00,69.67,69.76,69.66,69.73,318741.0,63.6303,63.7125,63.6211,63.6851,318741.0
2017-05-25 15:35:00,69.73,69.76,69.68,69.71,437596.0,63.6851,63.7125,63.6394,63.6668,437596.0
2017-05-25 15:40:00,69.71,69.78,69.71,69.78,277112.0,63.6668,63.7307,63.6668,63.7307,277112.0
2017-05-25 15:45:00,69.78,69.88,69.77,69.78,658980.0,63.7307,63.8221,63.7216,63.7307,658980.0
2017-05-25 15:50:00,69.78,69.78,69.63,69.66,621999.0,63.7307,63.7307,63.5937,63.6211,621999.0
2017-05-25 15:55:00,69.66,69.73,69.58,69.62,1368087.0,63.6211,63.6851,63.5481,63.5846,1368087.0
2017-05-26 09:30:00,69.8,69.8,69.52,69.67,722231.0,63.749,63.749,63.4933,63.6303,722231.0
2017-05-26 09:35:00,69.67,69.71,69.56,69.6,265728.0,63.6303,63.6668,63.5298,63.5663,265728.0
2017-05-26 09:40:00,69.61,69.73,69.58,69.72,193961.0,63.5755,63.6851,63.5481,63.6759,193961.0
2017-05-26 09:45:00,69.72,69.86,69.72,69.84,252055.0,63.6759,63.8038,63.6759,63.7855,252055.0
2017-05-26 09:50:00,69.84,69.98,69.83,69.98,364521.0,63.7855,63.9134,63.7764,63.9134,364521.0
2017-05-26 09:55:00,69.97,69.99,69.85,69.86,245601.0,63.9043,63.9225,63.7947,63.8038,245601.0
2017-05-26 10:00:00,69.86,69.94,69.85,69.94,274505.0,63.8038,63.8769,63.7947,63.8769,274505.0
2017-05-26 10:05:00,69.94,69.96,69.85,69.9,315092.0,63.8769,63.8951,63.7947,63.8403,315092.0
2017-05-26 10:10:00,69.9,69.91,69.84,69.91,264409.0,63.8403,63.8495,63.7855,63.8495,264409.0
2017-05-26 10:15:00,69.9,69.98,69.89,69.95,156658.0,63.8403,63.9134,63.8312,63.886,156658.0
2017-05-26 10:20:00,69.95,70.06,69.94,70.04,751988.0,63.886,63.9865,63.8769,63.9682,751988.0
2017-05-26 10:25:00,70.03,70.07,69.98,70.07,337087.0,63.9591,63.9956,63.9134,63.9956,337087.0
2017-05-26 10:30:00,70.06,70.1,70.05,70.07,242868.0,63.9865,64.023,63.9773,63.9956,242868.0
2017-05-26 10:35:00,70.06,70.14,70.04,70.12,197421.0,63.9865,64.0595,63.9682,64.0413,197421.0
2017-05-26 10:40:00,70.11,70.2,70.08,70.19,327486.0,64.0321,64.1143,64.0047,64.1052,327486.0
2017-05-26 10:45:00,70.18,70.22,70.15,70.21,149739.0,64.0961,64.1326,64.0687,64.1235,149739.0
2017-05-26 10:50:00,70.21,70.21,70.06,70.06,191343.0,64.1235,64.1235,63.9865,63.9865,191343.0
2017-05-26 10:55:00,70.06,70.1,70.01,70.01,184848.0,63.9865,64.023,63.9408,63.9408,184848.0
2017-05-26 11:00:00,70.02,70.06,69.99,70.03,154989.0,63.9499,63.9865,63.9225,63.9591,154989.0
2017-05-26 11:05:00,70.02,70.06,70.01,70.03,124951.0,63.9499,63.9865,63.9408,63.9591,124951.0
2017-05-26 11:10:00,70.03,70.04,69.94,69.94,289536.0,63.9591,63.9682,63.8769,63.8769,289536.0
2017-05-26 11:15:00,69.94,69.96,69.88,69.89,112392.0,63.8769,63.8951,63.8221,63.8312,112392.0
2017-05-26 11:20:00,69.89,69.96,69.89,69.96,137370.0,63.8312,63.8951,63.8312,63.8951,137370.0
2017-05-26 11:25:00,69.96,69.97,69.9,69.95,207232.0,63.8951,63.9043,63.8403,63.886,207232.0
2017-05-26 11:30:00,69.95,70.01,69.94,70.01,125383.0,63.886,63.9408,63.8769,63.9408,125383.0
2017-05-26 11:35:00,70.01,70.01,69.94,69.99,150791.0,63.9408,63.9408,63.8769,63.9225,150791.0
2017-05-26 11:40:00,70.0,70.0,69.91,69.91,108598.0,63.9317,63.9317,63.8495,63.8495,108598.0
2017-05-26 11:45:00,69.92,69.97,69.9,69.96,101053.0,63.8586,63.9043,63.8403,63.8951,101053.0
2017-05-26 11:50:00,69.96,69.98,69.94,69.96,92863.0,63.8951,63.9134,63.8769,63.8951,92863.0
2017-05-26 11:55:00,69.96,69.96,69.91,69.92,90282.0,63.8951,63.8951,63.8495,63.8586,90282.0
2017-05-26 12:00:00,69.92,70.01,69.92,69.97,179630.0,63.8586,63.9408,63.8586,63.9043,179630.0
2017-05-26 12:05:00,69.97,69.97,69.85,69.92,243881.0,63.9043,63.9043,63.7947,63.8586,243881.0
2017-05-26 12:10:00,69.92,69.98,69.9,69.97,116086.0,63.8586,63.9134,63.8403,63.9043,116086.0
2017-05-26 12:15:00,69.97,70.01,69.95,70.01,137546.0,63.9043,63.9408,63.886,63.9408,137546.0
2017-05-26 12:20:00,70.0,70.03,69.99,70.01,82538.0,63.9317,63.9591,63.9225,63.9408,82538.0
2017-05-26 12:25:00,70.01,70.04,69.99,70.0,103741.0,63.9408,63.9682,63.9225,63.9317,103741.0
2017-05-26 12:30:00,70.0,70.01,69.99,70.01,71184.0,63.9317,63.9408,63.9225,63.9408,71184.0
2017-05-26 12:35:00,70.0,70.07,70.0,70.04,190277.0,63.9317,63.9956,63.9317,63.9682,190277.0
2017-05-26 12:40:00,70.03,70.09,70.03,70.05,202478.0,63.9591,64.0139,63.9591,63.9773,202478.0
2017-05-26 12:45:00,70.05,70.07,70.05,70.05,57098.0,63.9773,63.9956,63.9773,63.9773,57098.0
2017-05-26 12:50:00,70.06,70.06,70.04,70.04,66351.0,63.9865,63.9865,63.9682,63.9682,66351.0
2017-05-26 12:55:00,70.04,70.05,70.01,70.02,34323.0,63.9682,63.9773,63.9408,63.9499,34323.0
2017-05-26 13:00:00,70.02,70.03,69.96,70.02,95984.0,63.9499,63.9591,63.8951,63.9499,95984.0
2017-05-26 13:05:00,70.02,70.03,70.0,70.02,69019.0,63.9499,63.9591,63.9317,63.9499,69019.0
2017-05-26 13:10:00,70.01,70.04,70.01,70.02,62540.0,63.9408,63.9682,63.9408,63.9499,62540.0
2017-05-26 13:15:00,70.03,70.04,69.99,70.01,85700.0,63.9591,63.9682,63.9225,63.9408,85700.0
2017-05-26 13:20:00,70.01,70.01,69.98,70.0,68857.0,63.9408,63.9408,63.9134,63.9317,68857.0
2017-05-26 13:25:00,70.0,70.01,69.99,70.01,65809.0,63.9317,63.9408,63.9225,63.9408,65809.0
2017-05-26 13:30:00,70.02,70.04,70.01,70.03,47130.0,63.9499,63.9682,63.9408,63.9591,47130.0
2017-05-26 13:35:00,70.03,70.04,70.02,70.03,52024.0,63.9591,63.9682,63.9499,63.9591,52024.0
2017-05-26 13:40:00,70.02,70.04,70.01,70.03,108476.0,63.9499,63.9682,63.9408,63.9591,108476.0
2017-05-26 13:45:00,70.03,70.04,70.02,70.03,93671.0,63.9591,63.9682,63.9499,63.9591,93671.0
2017-05-26 13:50:00,70.03,70.04,69.97,69.98,497249.0,63.9591,63.9682,63.9043,63.9134,497249.0
2017-05-26 13:55:00,69.97,70.02,69.97,70.0,155402.0,63.9043,63.9499,63.9043,63.9317,155402.0
2017-05-26 14:00:00,70.0,70.02,69.97,69.99,205334.0,63.9317,63.9499,63.9043,63.9225,205334.0
2017-05-26 14:05:00,69.98,70.01,69.97,70.01,103672.0,63.9134,63.9408,63.9043,63.9408,103672.0
2017-05-26 14:10:00,70.01,70.03,69.99,70.01,185986.0,63.9408,63.9591,63.9225,63.9408,185986.0
2017-05-26 14:15:00,70.0,70.03,69.99,70.01,100363.0,63.9317,63.9591,63.9225,63.9408,100363.0
2017-05-26 14:20:00,70.01,70.02,70.0,70.01,101354.0,63.9408,63.9499,63.9317,63.9408,101354.0
2017-05-26 14:25:00,70.02,70.03,70.0,70.03,79816.0,63.9499,63.9591,63.9317,63.9591,79816.0
2017-05-26 14:30:00,70.03,70.03,70.01,70.03,75603.0,63.9591,63.9591,63.9408,63.9591,75603.0
2017-05-26 14:35:00,70.03,70.04,70.02,70.04,88081.0,63.9591,63.9682,63.9499,63.9682,88081.0
2017-05-26 14:40:00,70.03,70.04,70.0,70.03,100050.0,63.9591,63.9682,63.9317,63.9591,100050.0
2017-05-26 14:45:00,70.03,70.03,69.97,69.98,134909.0,63.9591,63.9591,63.9043,63.9134,134909.0
2017-05-26 14:50:00,69.98,70.01,69.94,70.01,135236.0,63.9134,63.9408,63.8769,63.9408,135236.0
2017-05-26 14:55:00,70.0,70.02,69.99,70.0,177850.0,63.9317,63.9499,63.9225,63.9317,177850.0
2017-05-26 15:00:00,70.0,70.02,69.99,70.01,102663.0,63.9317,63.9499,63.9225,63.9408,102663.0
2017-05-26 15:05:00,70.0,70.01,69.99,70.0,166287.0,63.9317,63.9408,63.9225,63.9317,166287.0
2017-05-26 15:10:00,70.0,70.02,69.96,70.01,235787.0,63.9317,63.9499,63.8951,63.9408,235787.0
2017-05-26 15:15:00,70.01,70.02,70.0,70.01,123371.0,63.9408,63.9499,63.9317,63.9408,123371.0
2017-05-26 15:20:00,70.01,70.01,69.98,69.99,337403.0,63.9408,63.9408,63.9134,63.9225,337403.0
2017-05-26 15:25:00,70.0,70.01,69.92,69.98,560585.0,63.9317,63.9408,63.8586,63.9134,560585.0
2017-05-26 15:30:00,69.98,70.0,69.96,69.98,399470.0,63.9134,63.9317,63.8951,63.9134,399470.0
2017-05-26 15:35:00,69.98,70.01,69.95,69.99,419295.0,63.9134,63.9408,63.886,63.9225,419295.0
2017-05-26 15:40:00,69.99,70.0,69.97,69.98,341590.0,63.9225,63.9317,63.9043,63.9134,341590.0
2017-05-26 15:45:00,69.98,69.99,69.96,69.98,198030.0,63.9134,63.9225,63.8951,63.9134,198030.0
2017-05-26 15:50:00,69.98,70.02,69.97,69.99,568312.0,63.9134,63.9499,63.9043,63.9225,568312.0
2017-05-26 15:55:00,70.0,70.01,69.83,69.96,1830375.0,63.9317,63.9408,63.7764,63.8951,1830375.0
2017-05-30 09:30:00,69.79,69.95,69.77,69.89,781401.0,63.7399,63.886,63.7216,63.8312,781401.0
2017-05-30 09:35:00,69.89,69.95,69.88,69.94,249044.0,63.8312,63.886,63.8221,63.8769,249044.0
2017-05-30 09:40:00,69.94,70.08,69.9,69.93,540690.0,63.8769,64.0047,63.8403,63.8677,540690.0
2017-05-30 09:45:00,69.92,70.09,69.91,70.06,170935.0,63.8586,64.0139,63.8495,63.9865,170935.0
2017-05-30 09:50:00,70.07,70.08,69.96,69.98,221127.0,63.9956,64.0047,63.8951,63.9134,221127.0
2017-05-30 09:55:00,69.98,70.03,69.93,70.0,266511.0,63.9134,63.9591,63.8677,63.9317,266511.0
2017-05-30 10:00:00,70.01,70.04,69.93,69.96,293020.0,63.9408,63.9682,63.8677,63.8951,293020.0
2017-05-30 10:05:00,69.96,70.14,69.96,70.12,392089.0,63.8951,64.0595,63.8951,64.0413,392089.0
2017-05-30 10:10:00,70.12,70.17,70.09,70.1,224186.0,64.0413,64.0869,64.0139,64.023,224186.0
2017-05-30 10:15:00,70.11,70.17,70.0,70.15,238393.0,64.0321,64.0869,63.9317,64.0687,238393.0
2017-05-30 10:20:00,70.15,70.2,70.08,70.1,147352.0,64.0687,64.1143,64.0047,64.023,147352.0
2017-05-30 10:25:00,70.1,70.11,69.99,69.99,164626.0,64.023,64.0321,63.9225,63.9225,164626.0
2017-05-30 10:30:00,69.99,70.01,69.96,69.98,147351.0,63.9225,63.9408,63.8951,63.9134,147351.0
2017-05-30 10:35:00,69.98,70.02,69.96,69.99,120971.0,63.9134,63.9499,63.8951,63.9225,120971.0
2017-05-30 10:40:00,70.0,70.06,69.98,70.06,160302.0,63.9317,63.9865,63.9134,63.9865,160302.0
2017-05-30 10:45:00,70.06,70.11,70.04,70.11,141038.0,63.9865,64.0321,63.9682,64.0321,141038.0
2017-05-30 10:50:00,70.1,70.11,70.02,70.03,171171.0,64.023,64.0321,63.9499,63.9591,171171.0
2017-05-30 10:55:00,70.03,70.04,69.96,69.97,233292.0,63.9591,63.9682,63.8951,63.9043,233292.0
2017-05-30 11:00:00,69.97,70.01,69.96,70.01,151555.0,63.9043,63.9408,63.8951,63.9408,151555.0
2017-05-30 11:05:00,70.01,70.01,69.96,69.97,156895.0,63.9408,63.9408,63.8951,63.9043,156895.0
2017-05-30 11:10:00,69.96,70.01,69.96,69.98,130168.0,63.8951,63.9408,63.8951,63.9134,130168.0
2017-05-30 11:15:00,69.98,70.02,69.96,70.01,172680.0,63.9134,63.9499,63.8951,63.9408,172680.0
2017-05-30 11:20:00,70.02,70.02,69.96,69.98,121689.0,63.9499,63.9499,63.8951,63.9134,121689.0
2017-05-30 11:25:00,69.97,69.99,69.97,69.98,65301.0,63.9043,63.9225,63.9043,63.9134,65301.0
2017-05-30 11:30:00,69.98,70.01,69.97,70.0,79386.0,63.9134,63.9408,63.9043,63.9317,79386.0
2017-05-30 11:35:00,70.0,70.07,69.99,70.07,143567.0,63.9317,63.9956,63.9225,63.9956,143567.0
2017-05-30 11:40:00,70.06,70.12,70.06,70.12,143191.0,63.9865,64.0413,63.9865,64.0413,143191.0
2017-05-30 11:45:00,70.11,70.18,70.11,70.16,128522.0,64.0321,64.0961,64.0321,64.0778,128522.0
2017-05-30 11:50:00,70.15,70.18,70.13,70.16,188463.0,64.0687,64.0961,64.0504,64.0778,188463.0
2017-05-30 11:55:00,70.16,70.16,70.14,70.15,134416.0,64.0778,64.0778,64.0595,64.0687,134416.0
2017-05-30 12:00:00,70.16,70.2,70.15,70.18,210124.0,64.0778,64.1143,64.0687,64.0961,210124.0
2017-05-30 12:05:00,70.17,70.18,70.13,70.15,97359.0,64.0869,64.0961,64.0504,64.0687,97359.0
2017-05-30 12:10:00,70.15,70.16,70.13,70.16,95929.0,64.0687,64.0778,64.0504,64.0778,95929.0
2017-05-30 12:15:00,70.16,70.19,70.14,70.19,96703.0,64.0778,64.1052,64.0595,64.1052,96703.0
2017-05-30 12:20:00,70.19,70.27,70.19,70.26,200777.0,64.1052,64.1783,64.1052,64.1691,200777.0
2017-05-30 12:25:00,70.27,70.3,70.22,70.3,144981.0,64.1783,64.2057,64.1326,64.2057,144981.0
2017-05-30 12:30:00,70.3,70.32,70.25,70.27,159674.0,64.2057,64.2239,64.16,64.1783,159674.0
2017-05-30 12:35:00,70.26,70.27,70.23,70.23,63296.0,64.1691,64.1783,64.1417,64.1417,63296.0
2017-05-30 12:40:00,70.23,70.23,70.19,70.2,68278.0,64.1417,64.1417,64.1052,64.1143,68278.0
2017-05-30 12:45:00,70.19,70.21,70.1,70.13,156086.0,64.1052,64.1235,64.023,64.0504,156086.0
2017-05-30 12:50:00,70.13,70.15,70.11,70.14,65196.0,64.0504,64.0687,64.0321,64.0595,65196.0
2017-05-30 12:55:00,70.13,70.18,70.11,70.18,72101.0,64.0504,64.0961,64.0321,64.0961,72101.0
2017-05-30 13:00:00,70.17,70.21,70.11,70.11,185931.0,64.0869,64.1235,64.0321,64.0321,185931.0
2017-05-30 13:05:00,70.12,70.17,70.08,70.13,128337.0,64.0413,64.0869,64.0047,64.0504,128337.0
2017-05-30 13:10:00,70.13,70.14,70.1,70.13,43651.0,64.0504,64.0595,64.023,64.0504,43651.0
2017-05-30 13:15:00,70.13,70.15,70.12,70.13,30815.0,64.0504,64.0687,64.0413,64.0504,30815.0
2017-05-30 13:20:00,70.13,70.18,70.12,70.15,62230.0,64.0504,64.0961,64.0413,64.0687,62230.0
2017-05-30 13:25:00,70.15,70.21,70.15,70.17,93177.0,64.0687,64.1235,64.0687,64.0869,93177.0
2017-05-30 13:30:00,70.17,70.21,70.14,70.2,73010.0,64.0869,64.1235,64.0595,64.1143,73010.0
2017-05-30 13:35:00,70.2,70.23,70.19,70.21,62497.0,64.1143,64.1417,64.1052,64.1235,62497.0
2017-05-30 13:40:00,70.21,70.21,70.15,70.17,45410.0,64.1235,64.1235,64.0687,64.0869,45410.0
2017-05-30 13:45:00,70.17,70.2,70.14,70.17,77972.0,64.0869,64.1143,64.0595,64.0869,77972.0
2017-05-30 13:50:00,70.17,70.19,70.16,70.18,273811.0,64.0869,64.1052,64.0778,64.0961,273811.0
2017-05-30 13:55:00,70.18,70.21,70.16,70.17,90505.0,64.0961,64.1235,64.0778,64.0869,90505.0
2017-05-30 14:00:00,70.17,70.22,70.16,70.2,80948.0,64.0869,64.1326,64.0778,64.1143,80948.0
2017-05-30 14:05:00,70.19,70.23,70.19,70.23,110997.0,64.1052,64.1417,64.1052,64.1417,110997.0
2017-05-30 14:10:00,70.23,70.23,70.19,70.2,67729.0,64.1417,64.1417,64.1052,64.1143,67729.0
2017-05-30 14:15:00,70.2,70.21,70.19,70.19,109166.0,64.1143,64.1235,64.1052,64.1052,109166.0
2017-05-30 14:20:00,70.2,70.23,70.19,70.21,72983.0,64.1143,64.1417,64.1052,64.1235,72983.0
2017-05-30 14:25:00,70.2,70.23,70.19,70.22,45012.0,64.1143,64.1417,64.1052,64.1326,45012.0
2017-05-30 14:30:00,70.22,70.24,70.2,70.24,81742.0,64.1326,64.1509,64.1143,64.1509,81742.0
2017-05-30 14:35:00,70.24,70.24,70.15,70.2,97448.0,64.1509,64.1509,64.0687,64.1143,97448.0
2017-05-30 14:40:00,70.2,70.23,70.19,70.22,64770.0,64.1143,64.1417,64.1052,64.1326,64770.0
2017-05-30 14:45:00,70.22,70.24,70.21,70.23,75990.0,64.1326,64.1509,64.1235,64.1417,75990.0
2017-05-30 14:50:00,70.23,70.23,70.18,70.19,74763.0,64.1417,64.1417,64.0961,64.1052,74763.0
2017-05-30 14:55:00,70.2,70.22,70.19,70.21,47788.0,64.1143,64.1326,64.1052,64.1235,47788.0
2017-05-30 15:00:00,70.21,70.24,70.19,70.21,90506.0,64.1235,64.1509,64.1052,64.1235,90506.0
2017-05-30 15:05:00,70.21,70.23,70.19,70.22,78087.0,64.1235,64.1417,64.1052,64.1326,78087.0
2017-05-30 15:10:00,70.21,70.25,70.19,70.25,104201.0,64.1235,64.16,64.1052,64.16,104201.0
2017-05-30 15:15:00,70.25,70.28,70.22,70.23,150521.0,64.16,64.1874,64.1326,64.1417,150521.0
2017-05-30 15:20:00,70.23,70.25,70.23,70.24,71900.0,64.1417,64.16,64.1417,64.1509,71900.0
2017-05-30 15:25:00,70.24,70.29,70.24,70.28,169681.0,64.1509,64.1965,64.1509,64.1874,169681.0
2017-05-30 15:30:00,70.28,70.35,70.27,70.34,228282.0,64.1874,64.2513,64.1783,64.2422,228282.0
2017-05-30 15:35:00,70.34,70.35,70.27,70.3,205353.0,64.2422,64.2513,64.1783,64.2057,205353.0
2017-05-30 15:40:00,70.3,70.32,70.29,70.3,248261.0,64.2057,64.2239,64.1965,64.2057,248261.0
2017-05-30 15:45:00,70.29,70.33,70.29,70.33,271436.0,64.1965,64.2331,64.1965,64.2331,271436.0
2017-05-30 15:50:00,70.33,70.38,70.33,70.36,645456.0,64.2331,64.2787,64.2331,64.2605,645456.0
2017-05-30 15:55:00,70.36,70.41,70.28,70.41,1639041.0,64.2605,64.3061,64.1874,64.3061,1639041.0
2017-05-31 09:30:00,70.52,70.74,70.51,70.54,837692.0,64.4066,64.6075,64.3974,64.4248,837692.0
2017-05-31 09:35:00,70.54,70.56,70.46,70.5,359246.0,64.4248,64.4431,64.3518,64.3883,359246.0
2017-05-31 09:40:00,70.51,70.56,70.49,70.52,369044.0,64.3974,64.4431,64.3792,64.4066,369044.0
2017-05-31 09:45:00,70.53,70.58,70.4,70.41,441096.0,64.4157,64.4614,64.297,64.3061,441096.0
2017-05-31 09:50:00,70.42,70.45,70.33,70.4,443864.0,64.3153,64.3427,64.2331,64.297,443864.0
2017-05-31 09:55:00,70.39,70.48,70.32,70.34,414764.0,64.2879,64.3701,64.2239,64.2422,414764.0
2017-05-31 10:00:00,70.34,70.34,70.15,70.22,521065.0,64.2422,64.2422,64.0687,64.1326,521065.0
2017-05-31 10:05:00,70.23,70.34,70.13,70.31,347566.0,64.1417,64.2422,64.0504,64.2148,347566.0
2017-05-31 10:10:00,70.31,70.35,70.26,70.32,245521.0,64.2148,64.2513,64.1691,64.2239,245521.0
2017-05-31 10:15:00,70.33,70.36,70.29,70.34,228039.0,64.2331,64.2605,64.1965,64.2422,228039.0
2017-05-31 10:20:00,70.35,70.44,70.32,70.39,261451.0,64.2513,64.3335,64.2239,64.2879,261451.0
2017-05-31 10:25:00,70.4,70.41,70.23,70.28,239982.0,64.297,64.3061,64.1417,64.1874,239982.0
2017-05-31 10:30:00,70.29,70.3,70.12,70.12,378792.0,64.1965,64.2057,64.0413,64.0413,378792.0
2017-05-31 10:35:00,70.13,70.17,70.02,70.04,447740.0,64.0504,64.0869,63.9499,63.9682,447740.0
2017-05-31 10:40:00,70.05,70.11,69.97,70.09,467765.0,63.9773,64.0321,63.9043,64.0139,467765.0
2017-05-31 10:45:00,70.1,70.12,70.03,70.06,429081.0,64.023,64.0413,63.9591,63.9865,429081.0
2017-05-31 10:50:00,70.06,70.11,70.04,70.1,321241.0,63.9865,64.0321,63.9682,64.023,321241.0
2017-05-31 10:55:00,70.09,70.16,70.05,70.15,268384.0,64.0139,64.0778,63.9773,64.0687,268384.0
2017-05-31 11:00:00,70.15,70.24,70.15,70.23,390890.0,64.0687,64.1509,64.0687,64.1417,390890.0
2017-05-31 11:05:00,70.23,70.27,70.15,70.17,339258.0,64.1417,64.1783,64.0687,64.0869,339258.0
2017-05-31 11:10:00,70.17,70.2,70.04,70.07,188560.0,64.0869,64.1143,63.9682,63.9956,188560.0
2017-05-31 11:15:00,70.07,70.1,70.02,70.03,279025.0,63.9956,64.023,63.9499,63.9591,279025.0
2017-05-31 11:20:00,70.03,70.1,70.0,70.1,288671.0,63.9591,64.023,63.9317,64.023,288671.0
2017-05-31 11:25:00,70.1,70.12,70.02,70.05,253335.0,64.023,64.0413,63.9499,63.9773,253335.0
2017-05-31 11:30:00,70.05,70.06,69.87,69.89,324036.0,63.9773,63.9865,63.8129,63.8312,324036.0
2017-05-31 11:35:00,69.89,69.98,69.86,69.9,187304.0,63.8312,63.9134,63.8038,63.8403,187304.0
2017-05-31 11:40:00,69.89,69.96,69.89,69.95,140242.0,63.8312,63.8951,63.8312,63.886,140242.0
2017-05-31 11:45:00,69.95,69.98,69.91,69.96,120449.0,63.886,63.9134,63.8495,63.8951,120449.0
2017-05-31 11:50:00,69.96,70.0,69.94,69.98,129306.0,63.8951,63.9317,63.8769,63.9134,129306.0
2017-05-31 11:55:00,69.98,70.01,69.97,69.99,145401.0,63.9134,63.9408,63.9043,63.9225,145401.0
2017-05-31 12:00:00,69.99,70.05,69.96,70.05,262477.0,63.9225,63.9773,63.8951,63.9773,262477.0
2017-05-31 12:05:00,70.05,70.1,70.03,70.1,172124.0,63.9773,64.023,63.9591,64.023,172124.0
2017-05-31 12:10:00,70.1,70.11,70.06,70.1,135751.0,64.023,64.0321,63.9865,64.023,135751.0
2017-05-31 12:15:00,70.1,70.11,70.07,70.09,139861.0,64.023,64.0321,63.9956,64.0139,139861.0
2017-05-31 12:20:00,70.09,70.11,70.06,70.1,188763.0,64.0139,64.0321,63.9865,64.023,188763.0
2017-05-31 12:25:00,70.1,70.12,70.03,70.05,153162.0,64.023,64.0413,63.9591,63.9773,153162.0
2017-05-31 12:30:00,70.05,70.05,70.0,70.03,100457.0,63.9773,63.9773,63.9317,63.9591,100457.0
2017-05-31 12:35:00,70.03,70.06,70.02,70.03,115489.0,63.9591,63.9865,63.9499,63.9591,115489.0
2017-05-31 12:40:00,70.03,70.06,70.02,70.03,101559.0,63.9591,63.9865,63.9499,63.9591,101559.0
2017-05-31 12:45:00,70.03,70.05,69.92,69.93,148781.0,63.9591,63.9773,63.8586,63.8677,148781.0
2017-05-31 12:50:00,69.93,69.98,69.92,69.97,85410.0,63.8677,63.9134,63.8586,63.9043,85410.0
2017-05-31 12:55:00,69.96,70.01,69.94,69.98,91766.0,63.8951,63.9408,63.8769,63.9134,91766.0
2017-05-31 13:00:00,69.98,70.04,69.98,70.03,92334.0,63.9134,63.9682,63.9134,63.9591,92334.0
2017-05-31 13:05:00,70.03,70.06,70.02,70.06,71383.0,63.9591,63.9865,63.9499,63.9865,71383.0
2017-05-31 13:10:00,70.06,70.12,70.05,70.1,74169.0,63.9865,64.0413,63.9773,64.023,74169.0
2017-05-31 13:15:00,70.11,70.12,70.04,70.08,118683.0,64.0321,64.0413,63.9682,64.0047,118683.0
2017-05-31 13:20:00,70.08,70.11,70.04,70.1,119891.0,64.0047,64.0321,63.9682,64.023,119891.0
2017-05-31 13:25:00,70.09,70.11,70.07,70.1,81962.0,64.0139,64.0321,63.9956,64.023,81962.0
2017-05-31 13:30:00,70.09,70.12,70.06,70.11,58565.0,64.0139,64.0413,63.9865,64.0321,58565.0
2017-05-31 13:35:00,70.1,70.13,70.05,70.08,105773.0,64.023,64.0504,63.9773,64.0047,105773.0
2017-05-31 13:40:00,70.08,70.08,70.03,70.06,95560.0,64.0047,64.0047,63.9591,63.9865,95560.0
2017-05-31 13:45:00,70.06,70.07,70.03,70.05,71330.0,63.9865,63.9956,63.9591,63.9773,71330.0
2017-05-31 13:50:00,70.05,70.08,70.03,70.07,74461.0,63.9773,64.0047,63.9591,63.9956,74461.0
2017-05-31 13:55:00,70.06,70.07,70.02,70.06,82584.0,63.9865,63.9956,63.9499,63.9865,82584.0
2017-05-31 14:00:00,70.07,70.07,70.01,70.02,214398.0,63.9956,63.9956,63.9408,63.9499,214398.0
2017-05-31 14:05:00,70.03,70.05,69.95,69.97,311382.0,63.9591,63.9773,63.886,63.9043,311382.0
2017-05-31 14:10:00,69.96,70.0,69.83,69.85,336324.0,63.8951,63.9317,63.7764,63.7947,336324.0
2017-05-31 14:15:00,69.86,69.96,69.86,69.93,224065.0,63.8038,63.8951,63.8038,63.8677,224065.0
2017-05-31 14:20:00,69.93,69.96,69.9,69.9,126441.0,63.8677,63.8951,63.8403,63.8403,126441.0
2017-05-31 14:25:00,69.9,69.97,69.9,69.97,136771.0,63.8403,63.9043,63.8403,63.9043,136771.0
2017-05-31 14:30:00,69.97,69.98,69.93,69.96,136598.0,63.9043,63.9134,63.8677,63.8951,136598.0
2017-05-31 14:35:00,69.97,70.01,69.96,69.97,145539.0,63.9043,63.9408,63.8951,63.9043,145539.0
2017-05-31 14:40:00,69.97,70.03,69.97,70.03,200134.0,63.9043,63.9591,63.9043,63.9591,200134.0
2017-05-31 14:45:00,70.02,70.03,69.93,69.96,146804.0,63.9499,63.9591,63.8677,63.8951,146804.0
2017-05-31 14:50:00,69.95,69.96,69.92,69.94,225060.0,63.886,63.8951,63.8586,63.8769,225060.0
2017-05-31 14:55:00,69.94,69.95,69.9,69.92,186265.0,63.8769,63.886,63.8403,63.8586,186265.0
2017-05-31 15:00:00,69.92,69.99,69.91,69.98,161082.0,63.8586,63.9225,63.8495,63.9134,161082.0
2017-05-31 15:05:00,69.98,69.98,69.91,69.94,164723.0,63.9134,63.9134,63.8495,63.8769,164723.0
2017-05-31 15:10:00,69.93,69.94,69.9,69.93,136032.0,63.8677,63.8769,63.8403,63.8677,136032.0
2017-05-31 15:15:00,69.94,69.94,69.9,69.92,173899.0,63.8769,63.8769,63.8403,63.8586,173899.0
2017-05-31 15:20:00,69.92,69.94,69.89,69.93,226996.0,63.8586,63.8769,63.8312,63.8677,226996.0
2017-05-31 15:25:00,69.92,69.98,69.92,69.95,127973.0,63.8586,63.9134,63.8586,63.886,127973.0
2017-05-31 15:30:00,69.95,70.01,69.94,69.98,168255.0,63.886,63.9408,63.8769,63.9134,168255.0
2017-05-31 15:35:00,69.99,70.01,69.98,70.01,195408.0,63.9225,63.9408,63.9134,63.9408,195408.0
2017-05-31 15:40:00,70.0,70.04,69.99,69.99,257110.0,63.9317,63.9682,63.9225,63.9225,257110.0
2017-05-31 15:45:00,70.0,70.03,69.98,70.0,320287.0,63.9317,63.9591,63.9134,63.9317,320287.0
2017-05-31 15:50:00,70.0,70.0,69.82,69.83,836665.0,63.9317,63.9317,63.7673,63.7764,836665.0
2017-05-31 15:55:00,69.84,69.93,69.81,69.82,2478851.0,63.7855,63.8677,63.7581,63.7673,2478851.0
2017-06-01 09:30:00,70.23,70.41,70.15,70.41,1232202.0,64.1417,64.3061,64.0687,64.3061,1232202.0
2017-06-01 09:35:00,70.41,70.61,70.37,70.45,653374.0,64.3061,64.4888,64.2696,64.3427,653374.0
2017-06-01 09:40:00,70.45,70.46,70.28,70.31,354462.0,64.3427,64.3518,64.1874,64.2148,354462.0
2017-06-01 09:45:00,70.31,70.34,70.2,70.25,476463.0,64.2148,64.2422,64.1143,64.16,476463.0
2017-06-01 09:50:00,70.27,70.27,69.85,69.85,402128.0,64.1783,64.1783,63.7947,63.7947,402128.0
2017-06-01 09:55:00,69.86,69.93,69.8,69.86,395504.0,63.8038,63.8677,63.749,63.8038,395504.0
2017-06-01 10:00:00,69.86,69.93,69.75,69.78,474655.0,63.8038,63.8677,63.7033,63.7307,474655.0
2017-06-01 10:05:00,69.78,69.82,69.55,69.57,500934.0,63.7307,63.7673,63.5207,63.5389,500934.0
2017-06-01 10:10:00,69.57,69.67,69.52,69.66,406675.0,63.5389,63.6303,63.4933,63.6211,406675.0
2017-06-01 10:15:00,69.67,69.69,69.45,69.59,445500.0,63.6303,63.6485,63.4293,63.5572,445500.0
2017-06-01 10:20:00,69.59,69.65,69.55,69.58,316637.0,63.5572,63.612,63.5207,63.5481,316637.0
2017-06-01 10:25:00,69.58,69.58,69.47,69.53,382633.0,63.5481,63.5481,63.4476,63.5024,382633.0
2017-06-01 10:30:00,69.53,69.64,69.52,69.62,210526.0,63.5024,63.6029,63.4933,63.5846,210526.0
2017-06-01 10:35:00,69.63,69.76,69.6,69.73,258806.0,63.5937,63.7125,63.5663,63.6851,258806.0
2017-06-01 10:40:00,69.74,69.74,69.67,69.71,181759.0,63.6942,63.6942,63.6303,63.6668,181759.0
2017-06-01 10:45:00,69.7,69.71,69.62,69.65,228976.0,63.6577,63.6668,63.5846,63.612,228976.0
2017-06-01 10:50:00,69.64,69.68,69.6,69.63,180744.0,63.6029,63.6394,63.5663,63.5937,180744.0
2017-06-01 10:55:00,69.64,69.64,69.57,69.57,245097.0,63.6029,63.6029,63.5389,63.5389,245097.0
2017-06-01 11:00:00,69.57,69.65,69.55,69.62,189850.0,63.5389,63.612,63.5207,63.5846,189850.0
2017-06-01 11:05:00,69.62,69.71,69.61,69.67,181154.0,63.5846,63.6668,63.5755,63.6303,181154.0
2017-06-01 11:10:00,69.66,69.7,69.66,69.68,128938.0,63.6211,63.6577,63.6211,63.6394,128938.0
2017-06-01 11:15:00,69.69,69.73,69.67,69.67,146576.0,63.6485,63.6851,63.6303,63.6303,146576.0
2017-06-01 11:20:00,69.67,69.69,69.62,69.65,136545.0,63.6303,63.6485,63.5846,63.612,136545.0
2017-06-01 11:25:00,69.65,69.71,69.63,69.69,121993.0,63.612,63.6668,63.5937,63.6485,121993.0
2017-06-01 11:30:00,69.7,69.73,69.68,69.72,125968.0,63.6577,63.6851,63.6394,63.6759,125968.0
2017-06-01 11:35:00,69.72,69.74,69.67,69.73,116946.0,63.6759,63.6942,63.6303,63.6851,116946.0
2017-06-01 11:40:00,69.74,69.74,69.7,69.73,124637.0,63.6942,63.6942,63.6577,63.6851,124637.0
2017-06-01 11:45:00,69.72,69.78,69.69,69.76,184948.0,63.6759,63.7307,63.6485,63.7125,184948.0
2017-06-01 11:50:00,69.76,69.81,69.74,69.81,122343.0,63.7125,63.7581,63.6942,63.7581,122343.0
2017-06-01 11:55:00,69.8,69.82,69.79,69.81,104448.0,63.749,63.7673,63.7399,63.7581,104448.0
2017-06-01 12:00:00,69.81,69.83,69.78,69.82,177497.0,63.7581,63.7764,63.7307,63.7673,177497.0
2017-06-01 12:05:00,69.82,69.86,69.8,69.82,85243.0,63.7673,63.8038,63.749,63.7673,85243.0
2017-06-01 12:10:00,69.82,69.85,69.79,69.84,66146.0,63.7673,63.7947,63.7399,63.7855,66146.0
2017-06-01 12:15:00,69.84,69.87,69.79,69.8,181770.0,63.7855,63.8129,63.7399,63.749,181770.0
2017-06-01 12:20:00,69.8,69.82,69.76,69.78,361661.0,63.749,63.7673,63.7125,63.7307,361661.0
2017-06-01 12:25:00,69.78,69.79,69.73,69.73,462564.0,63.7307,63.7399,63.6851,63.6851,462564.0
2017-06-01 12:30:00,69.73,69.78,69.73,69.77,64977.0,63.6851,63.7307,63.6851,63.7216,64977.0
2017-06-01 12:35:00,69.76,69.77,69.74,69.75,51587.0,63.7125,63.7216,63.6942,63.7033,51587.0
2017-06-01 12:40:00,69.76,69.77,69.72,69.74,65746.0,63.7125,63.7216,63.6759,63.6942,65746.0
2017-06-01 12:45:00,69.75,69.76,69.73,69.75,59190.0,63.7033,63.7125,63.6851,63.7033,59190.0
2017-06-01 12:50:00,69.75,69.8,69.74,69.8,75233.0,63.7033,63.749,63.6942,63.749,75233.0
2017-06-01 12:55:00,69.8,69.85,69.79,69.84,207806.0,63.749,63.7947,63.7399,63.7855,207806.0
2017-06-01 13:00:00,69.84,69.85,69.83,69.83,85139.0,63.7855,63.7947,63.7764,63.7764,85139.0
2017-06-01 13:05:00,69.84,69.89,69.82,69.82,164533.0,63.7855,63.8312,63.7673,63.7673,164533.0
2017-06-01 13:10:00,69.82,69.89,69.82,69.87,109445.0,63.7673,63.8312,63.7673,63.8129,109445.0
2017-06-01 13:15:00,69.86,69.89,69.85,69.87,55305.0,63.8038,63.8312,63.7947,63.8129,55305.0
2017-06-01 13:20:00,69.87,69.89,69.83,69.84,56597.0,63.8129,63.8312,63.7764,63.7855,56597.0
2017-06-01 13:25:00,69.83,69.87,69.83,69.83,153558.0,63.7764,63.8129,63.7764,63.7764,153558.0
2017-06-01 13:30:00,69.82,69.85,69.78,69.78,180007.0,63.7673,63.7947,63.7307,63.7307,180007.0
2017-06-01 13:35:00,69.78,69.8,69.73,69.73,92175.0,63.7307,63.749,63.6851,63.6851,92175.0
2017-06-01 13:40:00,69.74,69.75,69.71,69.72,109080.0,63.6942,63.7033,63.6668,63.6759,109080.0
2017-06-01 13:45:00,69.73,69.74,69.71,69.73,142840.0,63.6851,63.6942,63.6668,63.6851,142840.0
2017-06-01 13:50:00,69.73,69.74,69.68,69.68,196366.0,63.6851,63.6942,63.6394,63.6394,196366.0
2017-06-01 13:55:00,69.68,69.72,69.65,69.7,247167.0,63.6394,63.6759,63.612,63.6577,247167.0
2017-06-01 14:00:00,69.7,69.78,69.69,69.76,239141.0,63.6577,63.7307,63.6485,63.7125,239141.0
2017-06-01 14:05:00,69.77,69.83,69.74,69.82,164327.0,63.7216,63.7764,63.6942,63.7673,164327.0
2017-06-01 14:10:00,69.82,69.84,69.8,69.81,171792.0,63.7673,63.7855,63.749,63.7581,171792.0
2017-06-01 14:15:00,69.81,69.85,69.79,69.84,99652.0,63.7581,63.7947,63.7399,63.7855,99652.0
2017-06-01 14:20:00,69.85,69.87,69.81,69.87,102389.0,63.7947,63.8129,63.7581,63.8129,102389.0
2017-06-01 14:25:00,69.86,69.88,69.84,69.84,87088.0,63.8038,63.8221,63.7855,63.7855,87088.0
2017-06-01 14:30:00,69.85,69.85,69.77,69.77,74574.0,63.7947,63.7947,63.7216,63.7216,74574.0
2017-06-01 14:35:00,69.77,69.8,69.75,69.78,135267.0,63.7216,63.749,63.7033,63.7307,135267.0
2017-06-01 14:40:00,69.78,69.79,69.73,69.74,100297.0,63.7307,63.7399,63.6851,63.6942,100297.0
2017-06-01 14:45:00,69.75,69.78,69.73,69.77,82463.0,63.7033,63.7307,63.6851,63.7216,82463.0
2017-06-01 14:50:00,69.77,69.79,69.74,69.75,84331.0,63.7216,63.7399,63.6942,63.7033,84331.0
2017-06-01 14:55:00,69.75,69.76,69.71,69.71,154074.0,63.7033,63.7125,63.6668,63.6668,154074.0
2017-06-01 15:00:00,69.71,69.79,69.71,69.77,101985.0,63.6668,63.7399,63.6668,63.7216,101985.0
2017-06-01 15:05:00,69.77,69.82,69.74,69.8,129238.0,63.7216,63.7673,63.6942,63.749,129238.0
2017-06-01 15:10:00,69.81,69.86,69.79,69.84,101707.0,63.7581,63.8038,63.7399,63.7855,101707.0
2017-06-01 15:15:00,69.83,69.88,69.8,69.86,141928.0,63.7764,63.8221,63.749,63.8038,141928.0
2017-06-01 15:20:00,69.86,69.93,69.85,69.89,139367.0,63.8038,63.8677,63.7947,63.8312,139367.0
2017-06-01 15:25:00,69.89,69.9,69.86,69.88,73312.0,63.8312,63.8403,63.8038,63.8221,73312.0
2017-06-01 15:30:00,69.88,69.91,69.83,69.91,161933.0,63.8221,63.8495,63.7764,63.8495,161933.0
2017-06-01 15:35:00,69.9,69.93,69.88,69.92,187949.0,63.8403,63.8677,63.8221,63.8586,187949.0
2017-06-01 15:40:00,69.93,69.95,69.91,69.94,165204.0,63.8677,63.886,63.8495,63.8769,165204.0
2017-06-01 15:45:00,69.94,70.0,69.93,69.99,288963.0,63.8769,63.9317,63.8677,63.9225,288963.0
2017-06-01 15:50:00,69.99,70.07,69.98,70.01,644810.0,63.9225,63.9956,63.9134,63.9408,644810.0
2017-06-01 15:55:00,70.01,70.15,69.97,70.12,1396520.0,63.9408,64.0687,63.9043,64.0413,1396520.0
2017-06-02 09:30:00,70.4,70.51,70.24,70.49,1215461.0,64.297,64.3974,64.1509,64.3792,1215461.0
2017-06-02 09:35:00,70.49,70.58,70.4,70.41,322011.0,64.3792,64.4614,64.297,64.3061,322011.0
2017-06-02 09:40:00,70.41,70.55,70.38,70.55,344116.0,64.3061,64.434,64.2787,64.434,344116.0
2017-06-02 09:45:00,70.55,70.61,70.44,70.61,388069.0,64.434,64.4888,64.3335,64.4888,388069.0
2017-06-02 09:50:00,70.6,70.64,70.57,70.64,373412.0,64.4796,64.5162,64.4522,64.5162,373412.0
2017-06-02 09:55:00,70.64,70.74,70.63,70.68,805341.0,64.5162,64.6075,64.507,64.5527,805341.0
2017-06-02 10:00:00,70.68,70.82,70.67,70.81,391861.0,64.5527,64.6806,64.5436,64.6714,391861.0
2017-06-02 10:05:00,70.81,70.84,70.71,70.83,431545.0,64.6714,64.6988,64.5801,64.6897,431545.0
2017-06-02 10:10:00,70.84,70.84,70.69,70.8,299680.0,64.6988,64.6988,64.5618,64.6623,299680.0
2017-06-02 10:15:00,70.8,70.85,70.76,70.82,358447.0,64.6623,64.708,64.6258,64.6806,358447.0
2017-06-02 10:20:00,70.83,70.87,70.77,70.8,315555.0,64.6897,64.7262,64.6349,64.6623,315555.0
2017-06-02 10:25:00,70.8,70.88,70.77,70.83,206602.0,64.6623,64.7354,64.6349,64.6897,206602.0
2017-06-02 10:30:00,70.84,70.85,70.72,70.78,240859.0,64.6988,64.708,64.5892,64.644,240859.0
2017-06-02 10:35:00,70.78,70.85,70.76,70.83,516931.0,64.644,64.708,64.6258,64.6897,516931.0
2017-06-02 10:40:00,70.84,70.9,70.81,70.9,289255.0,64.6988,64.7536,64.6714,64.7536,289255.0
2017-06-02 10:45:00,70.89,70.92,70.85,70.91,315185.0,64.7445,64.7719,64.708,64.7628,315185.0
2017-06-02 10:50:00,70.91,70.98,70.9,70.92,198417.0,64.7628,64.8267,64.7536,64.7719,198417.0
2017-06-02 10:55:00,70.92,70.98,70.91,70.94,273356.0,64.7719,64.8267,64.7628,64.7902,273356.0
2017-06-02 11:00:00,70.94,70.99,70.93,70.98,372575.0,64.7902,64.8358,64.781,64.8267,372575.0
2017-06-02 11:05:00,70.98,71.04,70.95,71.01,687021.0,64.8267,64.8815,64.7993,64.8541,687021.0
2017-06-02 11:10:00,71.01,71.02,70.97,71.01,269846.0,64.8541,64.8632,64.8176,64.8541,269846.0
2017-06-02 11:15:00,71.01,71.14,71.01,71.11,374495.0,64.8541,64.9728,64.8541,64.9454,374495.0
2017-06-02 11:20:00,71.11,71.14,71.05,71.11,301113.0,64.9454,64.9728,64.8906,64.9454,301113.0
2017-06-02 11:25:00,71.11,71.14,71.08,71.09,278922.0,64.9454,64.9728,64.918,64.9272,278922.0
2017-06-02 11:30:00,71.08,71.13,71.04,71.11,246648.0,64.918,64.9637,64.8815,64.9454,246648.0
2017-06-02 11:35:00,71.12,71.18,71.11,71.16,162874.0,64.9546,65.0094,64.9454,64.9911,162874.0
2017-06-02 11:40:00,71.17,71.25,71.15,71.25,255602.0,65.0002,65.0733,64.982,65.0733,255602.0
2017-06-02 11:45:00,71.25,71.33,71.24,71.31,240119.0,65.0733,65.1464,65.0642,65.1281,240119.0
2017-06-02 11:50:00,71.32,71.32,71.22,71.24,171292.0,65.1372,65.1372,65.0459,65.0642,171292.0
2017-06-02 11:55:00,71.25,71.31,71.25,71.3,188883.0,65.0733,65.1281,65.0733,65.119,188883.0
2017-06-02 12:00:00,71.3,71.31,71.21,71.22,281928.0,65.119,65.1281,65.0368,65.0459,281928.0
2017-06-02 12:05:00,71.22,71.26,71.17,71.18,104032.0,65.0459,65.0824,65.0002,65.0094,104032.0
2017-06-02 12:10:00,71.18,71.22,71.17,71.2,164918.0,65.0094,65.0459,65.0002,65.0276,164918.0
2017-06-02 12:15:00,71.2,71.21,71.16,71.2,152146.0,65.0276,65.0368,64.9911,65.0276,152146.0
2017-06-02 12:20:00,71.19,71.22,71.17,71.17,142008.0,65.0185,65.0459,65.0002,65.0002,142008.0
2017-06-02 12:25:00,71.17,71.18,71.15,71.18,89378.0,65.0002,65.0094,64.982,65.0094,89378.0
2017-06-02 12:30:00,71.17,71.21,71.17,71.21,156032.0,65.0002,65.0368,65.0002,65.0368,156032.0
2017-06-02 12:35:00,71.2,71.21,71.19,71.2,373360.0,65.0276,65.0368,65.0185,65.0276,373360.0
2017-06-02 12:40:00,71.21,71.27,71.2,71.27,122882.0,65.0368,65.0916,65.0276,65.0916,122882.0
2017-06-02 12:45:00,71.27,71.32,71.26,71.32,149362.0,65.0916,65.1372,65.0824,65.1372,149362.0
2017-06-02 12:50:00,71.32,71.37,71.3,71.34,313615.0,65.1372,65.1829,65.119,65.1555,313615.0
2017-06-02 12:55:00,71.34,71.36,71.32,71.35,92338.0,65.1555,65.1738,65.1372,65.1646,92338.0
2017-06-02 13:00:00,71.34,71.37,71.3,71.35,136470.0,65.1555,65.1829,65.119,65.1646,136470.0
2017-06-02 13:05:00,71.35,71.37,71.31,71.32,137472.0,65.1646,65.1829,65.1281,65.1372,137472.0
2017-06-02 13:10:00,71.32,71.38,71.31,71.36,110772.0,65.1372,65.192,65.1281,65.1738,110772.0
2017-06-02 13:15:00,71.37,71.44,71.35,71.42,211566.0,65.1829,65.2468,65.1646,65.2286,211566.0
2017-06-02 13:20:00,71.42,71.47,71.42,71.46,158914.0,65.2286,65.2742,65.2286,65.2651,158914.0
2017-06-02 13:25:00,71.46,71.54,71.44,71.5,319598.0,65.2651,65.3382,65.2468,65.3016,319598.0
2017-06-02 13:30:00,71.51,71.59,71.5,71.54,323323.0,65.3108,65.3838,65.3016,65.3382,323323.0
2017-06-02 13:35:00,71.55,71.62,71.53,71.62,238947.0,65.3473,65.4112,65.329,65.4112,238947.0
2017-06-02 13:40:00,71.61,71.63,71.57,71.58,150264.0,65.4021,65.4204,65.3656,65.3747,150264.0
2017-06-02 13:45:00,71.58,71.62,71.54,71.55,119046.0,65.3747,65.4112,65.3382,65.3473,119046.0
2017-06-02 13:50:00,71.55,71.63,71.53,71.53,194098.0,65.3473,65.4204,65.329,65.329,194098.0
2017-06-02 13:55:00,71.53,71.56,71.52,71.53,301382.0,65.329,65.3564,65.3199,65.329,301382.0
2017-06-02 14:00:00,71.53,71.54,71.49,71.54,156366.0,65.329,65.3382,65.2925,65.3382,156366.0
2017-06-02 14:05:00,71.54,71.56,71.51,71.53,207131.0,65.3382,65.3564,65.3108,65.329,207131.0
2017-06-02 14:10:00,71.53,71.56,71.47,71.49,415395.0,65.329,65.3564,65.2742,65.2925,415395.0
2017-06-02 14:15:00,71.5,71.55,71.47,71.52,170837.0,65.3016,65.3473,65.2742,65.3199,170837.0
2017-06-02 14:20:00,71.52,71.53,71.47,71.48,186408.0,65.3199,65.329,65.2742,65.2834,186408.0
2017-06-02 14:25:00,71.48,71.51,71.39,71.39,225377.0,65.2834,65.3108,65.2012,65.2012,225377.0
2017-06-02 14:30:00,71.4,71.48,71.39,71.44,151745.0,65.2103,65.2834,65.2012,65.2468,151745.0
2017-06-02 14:35:00,71.45,71.48,71.44,71.48,142889.0,65.256,65.2834,65.2468,65.2834,142889.0
2017-06-02 14:40:00,71.48,71.5,71.44,71.44,444848.0,65.2834,65.3016,65.2468,65.2468,444848.0
2017-06-02 14:45:00,71.45,71.5,71.44,71.48,395750.0,65.256,65.3016,65.2468,65.2834,395750.0
2017-06-02 14:50:00,71.48,71.49,71.45,71.47,299845.0,65.2834,65.2925,65.256,65.2742,299845.0
2017-06-02 14:55:00,71.47,71.58,71.43,71.54,401853.0,65.2742,65.3747,65.2377,65.3382,401853.0
2017-06-02 15:00:00,71.55,71.57,71.48,71.49,695293.0,65.3473,65.3656,65.2834,65.2925,695293.0
2017-06-02 15:05:00,71.5,71.58,71.49,71.55,295350.0,65.3016,65.3747,65.2925,65.3473,295350.0
2017-06-02 15:10:00,71.55,71.59,71.55,71.59,415140.0,65.3473,65.3838,65.3473,65.3838,415140.0
2017-06-02 15:15:00,71.58,71.63,71.55,71.59,407483.0,65.3747,65.4204,65.3473,65.3838,407483.0
2017-06-02 15:20:00,71.6,71.71,71.59,71.71,364853.0,65.393,65.4934,65.3838,65.4934,364853.0
2017-06-02 15:25:00,71.7,71.73,71.67,71.69,342925.0,65.4843,65.5117,65.4569,65.4752,342925.0
2017-06-02 15:30:00,71.69,71.8,71.68,71.77,410426.0,65.4752,65.5756,65.466,65.5482,410426.0
2017-06-02 15:35:00,71.78,71.81,71.76,71.8,393102.0,65.5574,65.5848,65.5391,65.5756,393102.0
2017-06-02 15:40:00,71.8,71.82,71.75,71.77,936863.0,65.5756,65.5939,65.53,65.5482,936863.0
2017-06-02 15:45:00,71.77,71.78,71.72,71.76,944252.0,65.5482,65.5574,65.5026,65.5391,944252.0
2017-06-02 15:50:00,71.77,71.85,71.76,71.81,1787325.0,65.5482,65.6213,65.5391,65.5848,1787325.0
2017-06-02 15:55:00,71.81,71.86,71.74,71.75,3391073.0,65.5848,65.6304,65.5208,65.53,3391073.0
2017-06-05 09:30:00,71.97,72.07,71.81,72.05,978764.0,65.7309,65.8222,65.5848,65.8039,978764.0
2017-06-05 09:35:00,72.05,72.07,71.91,72.0,554164.0,65.8039,65.8222,65.6761,65.7583,554164.0
2017-06-05 09:40:00,72.0,72.15,71.95,72.13,466150.0,65.7583,65.8953,65.7126,65.877,466150.0
2017-06-05 09:45:00,72.13,72.3,72.12,72.29,473330.0,65.877,66.0323,65.8679,66.0231,473330.0
2017-06-05 09:50:00,72.29,72.34,72.25,72.32,377046.0,66.0231,66.0688,65.9866,66.0505,377046.0
2017-06-05 09:55:00,72.32,72.42,72.26,72.38,225576.0,66.0505,66.1419,65.9957,66.1053,225576.0
2017-06-05 10:00:00,72.38,72.4,72.32,72.37,347172.0,66.1053,66.1236,66.0505,66.0962,347172.0
2017-06-05 10:05:00,72.36,72.4,72.32,72.33,507479.0,66.0871,66.1236,66.0505,66.0597,507479.0
2017-06-05 10:10:00,72.32,72.39,72.31,72.37,270835.0,66.0505,66.1145,66.0414,66.0962,270835.0
2017-06-05 10:15:00,72.38,72.45,72.36,72.42,289247.0,66.1053,66.1693,66.0871,66.1419,289247.0
2017-06-05 10:20:00,72.42,72.48,72.4,72.47,498687.0,66.1419,66.1967,66.1236,66.1875,498687.0
2017-06-05 10:25:00,72.47,72.61,72.46,72.59,546322.0,66.1875,66.3154,66.1784,66.2971,546322.0
2017-06-05 10:30:00,72.6,72.79,72.59,72.73,646366.0,66.3063,66.4798,66.2971,66.425,646366.0
2017-06-05 10:35:00,72.73,72.78,72.69,72.77,324251.0,66.425,66.4707,66.3885,66.4615,324251.0
2017-06-05 10:40:00,72.77,72.89,72.76,72.84,549287.0,66.4615,66.5711,66.4524,66.5255,549287.0
2017-06-05 10:45:00,72.85,72.85,72.8,72.84,307822.0,66.5346,66.5346,66.4889,66.5255,307822.0
2017-06-05 10:50:00,72.84,72.84,72.79,72.8,272038.0,66.5255,66.5255,66.4798,66.4889,272038.0
2017-06-05 10:55:00,72.79,72.8,72.6,72.61,548330.0,66.4798,66.4889,66.3063,66.3154,548330.0
2017-06-05 11:00:00,72.62,72.73,72.61,72.72,413111.0,66.3245,66.425,66.3154,66.4159,413111.0
2017-06-05 11:05:00,72.72,72.76,72.71,72.73,532240.0,66.4159,66.4524,66.4067,66.425,532240.0
2017-06-05 11:10:00,72.73,72.81,72.72,72.78,620753.0,66.425,66.4981,66.4159,66.4707,620753.0
2017-06-05 11:15:00,72.78,72.79,72.75,72.76,166747.0,66.4707,66.4798,66.4433,66.4524,166747.0
2017-06-05 11:20:00,72.77,72.77,72.71,72.73,251506.0,66.4615,66.4615,66.4067,66.425,251506.0
2017-06-05 11:25:00,72.73,72.74,72.67,72.71,264642.0,66.425,66.4341,66.3702,66.4067,264642.0
2017-06-05 11:30:00,72.72,72.74,72.7,72.71,202795.0,66.4159,66.4341,66.3976,66.4067,202795.0
2017-06-05 11:35:00,72.72,72.72,72.66,72.67,191758.0,66.4159,66.4159,66.3611,66.3702,191758.0
2017-06-05 11:40:00,72.66,72.68,72.6,72.61,175954.0,66.3611,66.3793,66.3063,66.3154,175954.0
2017-06-05 11:45:00,72.61,72.62,72.52,72.52,438692.0,66.3154,66.3245,66.2332,66.2332,438692.0
2017-06-05 11:50:00,72.52,72.69,72.51,72.68,238008.0,66.2332,66.3885,66.2241,66.3793,238008.0
2017-06-05 11:55:00,72.67,72.73,72.67,72.68,256317.0,66.3702,66.425,66.3702,66.3793,256317.0
2017-06-05 12:00:00,72.69,72.71,72.66,72.67,167021.0,66.3885,66.4067,66.3611,66.3702,167021.0
2017-06-05 12:05:00,72.66,72.74,72.65,72.73,108285.0,66.3611,66.4341,66.3519,66.425,108285.0
2017-06-05 12:10:00,72.73,72.76,72.71,72.75,195982.0,66.425,66.4524,66.4067,66.4433,195982.0
2017-06-05 12:15:00,72.75,72.78,72.71,72.72,183006.0,66.4433,66.4707,66.4067,66.4159,183006.0
2017-06-05 12:20:00,72.71,72.71,72.6,72.61,131181.0,66.4067,66.4067,66.3063,66.3154,131181.0
2017-06-05 12:25:00,72.61,72.61,72.52,72.54,124208.0,66.3154,66.3154,66.2332,66.2515,124208.0
2017-06-05 12:30:00,72.54,72.55,72.4,72.43,303525.0,66.2515,66.2606,66.1236,66.151,303525.0
2017-06-05 12:35:00,72.43,72.47,72.4,72.42,370954.0,66.151,66.1875,66.1236,66.1419,370954.0
2017-06-05 12:40:00,72.42,72.43,72.36,72.39,174079.0,66.1419,66.151,66.0871,66.1145,174079.0
2017-06-05 12:45:00,72.39,72.39,72.3,72.31,176022.0,66.1145,66.1145,66.0323,66.0414,176022.0
2017-06-05 12:50:00,72.31,72.31,72.25,72.26,165290.0,66.0414,66.0414,65.9866,65.9957,165290.0
2017-06-05 12:55:00,72.25,72.31,72.24,72.3,122683.0,65.9866,66.0414,65.9775,66.0323,122683.0
2017-06-05 13:00:00,72.31,72.37,72.29,72.35,163018.0,66.0414,66.0962,66.0231,66.0779,163018.0
2017-06-05 13:05:00,72.36,72.38,72.35,72.38,105561.0,66.0871,66.1053,66.0779,66.1053,105561.0
2017-06-05 13:10:00,72.38,72.43,72.37,72.43,149432.0,66.1053,66.151,66.0962,66.151,149432.0
2017-06-05 13:15:00,72.43,72.49,72.4,72.46,216790.0,66.151,66.2058,66.1236,66.1784,216790.0
2017-06-05 13:20:00,72.47,72.48,72.37,72.38,425674.0,66.1875,66.1967,66.0962,66.1053,425674.0
2017-06-05 13:25:00,72.38,72.41,72.36,72.36,124859.0,66.1053,66.1327,66.0871,66.0871,124859.0
2017-06-05 13:30:00,72.36,72.36,72.28,72.28,159979.0,66.0871,66.0871,66.014,66.014,159979.0
2017-06-05 13:35:00,72.28,72.33,72.26,72.33,116638.0,66.014,66.0597,65.9957,66.0597,116638.0
2017-06-05 13:40:00,72.33,72.37,72.31,72.36,146011.0,66.0597,66.0962,66.0414,66.0871,146011.0
2017-06-05 13:45:00,72.36,72.39,72.32,72.34,187121.0,66.0871,66.1145,66.0505,66.0688,187121.0
2017-06-05 13:50:00,72.34,72.35,72.3,72.33,76311.0,66.0688,66.0779,66.0323,66.0597,76311.0
2017-06-05 13:55:00,72.33,72.33,72.28,72.29,263525.0,66.0597,66.0597,66.014,66.0231,263525.0
2017-06-05 14:00:00,72.29,72.37,72.25,72.35,289563.0,66.0231,66.0962,65.9866,66.0779,289563.0
2017-06-05 14:05:00,72.36,72.4,72.35,72.4,400792.0,66.0871,66.1236,66.0779,66.1236,400792.0
2017-06-05 14:10:00,72.4,72.46,72.39,72.42,181403.0,66.1236,66.1784,66.1145,66.1419,181403.0
2017-06-05 14:15:00,72.42,72.45,72.4,72.44,236915.0,66.1419,66.1693,66.1236,66.1601,236915.0
2017-06-05 14:20:00,72.43,72.46,72.41,72.41,136743.0,66.151,66.1784,66.1327,66.1327,136743.0
2017-06-05 14:25:00,72.41,72.44,72.39,72.42,128152.0,66.1327,66.1601,66.1145,66.1419,128152.0
2017-06-05 14:30:00,72.42,72.44,72.36,72.36,194859.0,66.1419,66.1601,66.0871,66.0871,194859.0
2017-06-05 14:35:00,72.37,72.41,72.34,72.4,124366.0,66.0962,66.1327,66.0688,66.1236,124366.0
2017-06-05 14:40:00,72.4,72.42,72.39,72.42,235341.0,66.1236,66.1419,66.1145,66.1419,235341.0
2017-06-05 14:45:00,72.42,72.43,72.36,72.41,175177.0,66.1419,66.151,66.0871,66.1327,175177.0
2017-06-05 14:50:00,72.41,72.43,72.4,72.41,161979.0,66.1327,66.151,66.1236,66.1327,161979.0
2017-06-05 14:55:00,72.41,72.42,72.36,72.36,205393.0,66.1327,66.1419,66.0871,66.0871,205393.0
2017-06-05 15:00:00,72.37,72.39,72.34,72.38,169284.0,66.0962,66.1145,66.0688,66.1053,169284.0
2017-06-05 15:05:00,72.38,72.41,72.36,72.39,187676.0,66.1053,66.1327,66.0871,66.1145,187676.0
2017-06-05 15:10:00,72.38,72.45,72.36,72.42,350993.0,66.1053,66.1693,66.0871,66.1419,350993.0
2017-06-05 15:15:00,72.42,72.43,72.37,72.38,180079.0,66.1419,66.151,66.0962,66.1053,180079.0
2017-06-05 15:20:00,72.38,72.39,72.34,72.36,213964.0,66.1053,66.1145,66.0688,66.0871,213964.0
2017-06-05 15:25:00,72.37,72.38,72.32,72.37,183685.0,66.0962,66.1053,66.0505,66.0962,183685.0
2017-06-05 15:30:00,72.37,72.39,72.34,72.36,446547.0,66.0962,66.1145,66.0688,66.0871,446547.0
2017-06-05 15:35:00,72.36,72.39,72.35,72.38,243043.0,66.0871,66.1145,66.0779,66.1053,243043.0
2017-06-05 15:40:00,72.38,72.4,72.37,72.4,227737.0,66.1053,66.1236,66.0962,66.1236,227737.0
2017-06-05 15:45:00,72.4,72.42,72.34,72.37,1062796.0,66.1236,66.1419,66.0688,66.0962,1062796.0
2017-06-05 15:50:00,72.37,72.37,72.27,72.36,753599.0,66.0962,66.0962,66.0049,66.0871,753599.0
2017-06-05 15:55:00,72.37,72.44,72.27,72.28,2034542.0,66.0962,66.1601,66.0049,66.014,2034542.0
2017-06-06 09:30:00,72.3,72.48,72.27,72.33,1098497.0,66.0323,66.1967,66.0049,66.0597,1098497.0
2017-06-06 09:35:00,72.32,72.4,72.3,72.36,584823.0,66.0505,66.1236,66.0323,66.0871,584823.0
2017-06-06 09:40:00,72.36,72.45,72.32,72.42,568069.0,66.0871,66.1693,66.0505,66.1419,568069.0
2017-06-06 09:45:00,72.42,72.46,72.38,72.43,665509.0,66.1419,66.1784,66.1053,66.151,665509.0
2017-06-06 09:50:00,72.43,72.5,72.42,72.48,372073.0,66.151,66.2149,66.1419,66.1967,372073.0
2017-06-06 09:55:00,72.48,72.54,72.47,72.49,356248.0,66.1967,66.2515,66.1875,66.2058,356248.0
2017-06-06 10:00:00,72.49,72.49,72.41,72.41,536704.0,66.2058,66.2058,66.1327,66.1327,536704.0
2017-06-06 10:05:00,72.41,72.45,72.4,72.42,301032.0,66.1327,66.1693,66.1236,66.1419,301032.0
2017-06-06 10:10:00,72.42,72.55,72.42,72.52,468547.0,66.1419,66.2606,66.1419,66.2332,468547.0
2017-06-06 10:15:00,72.51,72.62,72.51,72.56,444390.0,66.2241,66.3245,66.2241,66.2697,444390.0
2017-06-06 10:20:00,72.56,72.6,72.48,72.55,328843.0,66.2697,66.3063,66.1967,66.2606,328843.0
2017-06-06 10:25:00,72.55,72.55,72.48,72.52,793182.0,66.2606,66.2606,66.1967,66.2332,793182.0
2017-06-06 10:30:00,72.51,72.56,72.51,72.55,428647.0,66.2241,66.2697,66.2241,66.2606,428647.0
2017-06-06 10:35:00,72.55,72.57,72.49,72.53,291406.0,66.2606,66.2789,66.2058,66.2423,291406.0
2017-06-06 10:40:00,72.53,72.56,72.48,72.52,322852.0,66.2423,66.2697,66.1967,66.2332,322852.0
2017-06-06 10:45:00,72.52,72.59,72.5,72.59,202098.0,66.2332,66.2971,66.2149,66.2971,202098.0
2017-06-06 10:50:00,72.59,72.59,72.56,72.58,174927.0,66.2971,66.2971,66.2697,66.288,174927.0
2017-06-06 10:55:00,72.58,72.6,72.55,72.56,188062.0,66.288,66.3063,66.2606,66.2697,188062.0
2017-06-06 11:00:00,72.56,72.59,72.56,72.59,103464.0,66.2697,66.2971,66.2697,66.2971,103464.0
2017-06-06 11:05:00,72.59,72.59,72.55,72.56,302790.0,66.2971,66.2971,66.2606,66.2697,302790.0
2017-06-06 11:10:00,72.56,72.57,72.54,72.55,330176.0,66.2697,66.2789,66.2515,66.2606,330176.0
2017-06-06 11:15:00,72.56,72.59,72.55,72.58,531835.0,66.2697,66.2971,66.2606,66.288,531835.0
2017-06-06 11:20:00,72.58,72.58,72.47,72.52,234159.0,66.288,66.288,66.1875,66.2332,234159.0
2017-06-06 11:25:00,72.52,72.54,72.51,72.54,148651.0,66.2332,66.2515,66.2241,66.2515,148651.0
2017-06-06 11:30:00,72.53,72.56,72.5,72.54,203239.0,66.2423,66.2697,66.2149,66.2515,203239.0
2017-06-06 11:35:00,72.55,72.57,72.46,72.51,452930.0,66.2606,66.2789,66.1784,66.2241,452930.0
2017-06-06 11:40:00,72.51,72.58,72.51,72.53,166207.0,66.2241,66.288,66.2241,66.2423,166207.0
2017-06-06 11:45:00,72.53,72.54,72.46,72.47,494015.0,66.2423,66.2515,66.1784,66.1875,494015.0
2017-06-06 11:50:00,72.48,72.5,72.44,72.45,84994.0,66.1967,66.2149,66.1601,66.1693,84994.0
2017-06-06 11:55:00,72.45,72.48,72.43,72.44,227974.0,66.1693,66.1967,66.151,66.1601,227974.0
2017-06-06 12:00:00,72.44,72.44,72.35,72.4,250913.0,66.1601,66.1601,66.0779,66.1236,250913.0
2017-06-06 12:05:00,72.4,72.44,72.39,72.42,110088.0,66.1236,66.1601,66.1145,66.1419,110088.0
2017-06-06 12:10:00,72.42,72.45,72.39,72.4,162033.0,66.1419,66.1693,66.1145,66.1236,162033.0
2017-06-06 12:15:00,72.41,72.43,72.37,72.38,148145.0,66.1327,66.151,66.0962,66.1053,148145.0
2017-06-06 12:20:00,72.37,72.38,72.31,72.32,231121.0,66.0962,66.1053,66.0414,66.0505,231121.0
2017-06-06 12:25:00,72.33,72.37,72.31,72.34,289312.0,66.0597,66.0962,66.0414,66.0688,289312.0
2017-06-06 12:30:00,72.34,72.35,72.31,72.34,150370.0,66.0688,66.0779,66.0414,66.0688,150370.0
2017-06-06 12:35:00,72.34,72.34,72.31,72.33,181719.0,66.0688,66.0688,66.0414,66.0597,181719.0
2017-06-06 12:40:00,72.32,72.35,72.31,72.33,195688.0,66.0505,66.0779,66.0414,66.0597,195688.0
2017-06-06 12:45:00,72.33,72.35,72.32,72.33,161056.0,66.0597,66.0779,66.0505,66.0597,161056.0
2017-06-06 12:50:00,72.33,72.36,72.32,72.34,185057.0,66.0597,66.0871,66.0505,66.0688,185057.0
2017-06-06 12:55:00,72.34,72.37,72.32,72.37,167320.0,66.0688,66.0962,66.0505,66.0962,167320.0
2017-06-06 13:00:00,72.36,72.42,72.36,72.41,199847.0,66.0871,66.1419,66.0871,66.1327,199847.0
2017-06-06 13:05:00,72.43,72.45,72.41,72.45,158453.0,66.151,66.1693,66.1327,66.1693,158453.0
2017-06-06 13:10:00,72.45,72.46,72.35,72.35,178989.0,66.1693,66.1784,66.0779,66.0779,178989.0
2017-06-06 13:15:00,72.35,72.37,72.31,72.34,91075.0,66.0779,66.0962,66.0414,66.0688,91075.0
2017-06-06 13:20:00,72.34,72.35,72.29,72.31,191302.0,66.0688,66.0779,66.0231,66.0414,191302.0
2017-06-06 13:25:00,72.31,72.35,72.31,72.32,55151.0,66.0414,66.0779,66.0414,66.0505,55151.0
2017-06-06 13:30:00,72.32,72.35,72.29,72.3,111119.0,66.0505,66.0779,66.0231,66.0323,111119.0
2017-06-06 13:35:00,72.3,72.33,72.29,72.33,46818.0,66.0323,66.0597,66.0231,66.0597,46818.0
2017-06-06 13:40:00,72.32,72.36,72.32,72.34,84761.0,66.0505,66.0871,66.0505,66.0688,84761.0
2017-06-06 13:45:00,72.34,72.35,72.34,72.35,68202.0,66.0688,66.0779,66.0688,66.0779,68202.0
2017-06-06 13:50:00,72.34,72.36,72.3,72.31,179394.0,66.0688,66.0871,66.0323,66.0414,179394.0
2017-06-06 13:55:00,72.31,72.35,72.3,72.33,113720.0,66.0414,66.0779,66.0323,66.0597,113720.0
2017-06-06 14:00:00,72.34,72.38,72.31,72.38,110247.0,66.0688,66.1053,66.0414,66.1053,110247.0
2017-06-06 14:05:00,72.38,72.39,72.32,72.36,161313.0,66.1053,66.1145,66.0505,66.0871,161313.0
2017-06-06 14:10:00,72.37,72.38,72.35,72.37,117477.0,66.0962,66.1053,66.0779,66.0962,117477.0
2017-06-06 14:15:00,72.38,72.4,72.36,72.39,185966.0,66.1053,66.1236,66.0871,66.1145,185966.0
2017-06-06 14:20:00,72.39,72.41,72.38,72.39,227890.0,66.1145,66.1327,66.1053,66.1145,227890.0
2017-06-06 14:25:00,72.4,72.43,72.39,72.4,167588.0,66.1236,66.151,66.1145,66.1236,167588.0
2017-06-06 14:30:00,72.39,72.49,72.39,72.46,701511.0,66.1145,66.2058,66.1145,66.1784,701511.0
2017-06-06 14:35:00,72.46,72.56,72.4,72.47,536998.0,66.1784,66.2697,66.1236,66.1875,536998.0
2017-06-06 14:40:00,72.48,72.49,72.42,72.49,145603.0,66.1967,66.2058,66.1419,66.2058,145603.0
2017-06-06 14:45:00,72.49,72.53,72.45,72.5,175704.0,66.2058,66.2423,66.1693,66.2149,175704.0
2017-06-06 14:50:00,72.51,72.53,72.5,72.52,157755.0,66.2241,66.2423,66.2149,66.2332,157755.0
2017-06-06 14:55:00,72.53,72.59,72.52,72.56,165250.0,66.2423,66.2971,66.2332,66.2697,165250.0
2017-06-06 15:00:00,72.55,72.62,72.55,72.55,312937.0,66.2606,66.3245,66.2606,66.2606,312937.0
2017-06-06 15:05:00,72.55,72.57,72.53,72.56,313868.0,66.2606,66.2789,66.2423,66.2697,313868.0
2017-06-06 15:10:00,72.55,72.56,72.53,72.56,311117.0,66.2606,66.2697,66.2423,66.2697,311117.0
2017-06-06 15:15:00,72.56,72.57,72.49,72.49,375012.0,66.2697,66.2789,66.2058,66.2058,375012.0
2017-06-06 15:20:00,72.49,72.55,72.48,72.48,478949.0,66.2058,66.2606,66.1967,66.1967,478949.0
2017-06-06 15:25:00,72.48,72.49,72.42,72.44,378262.0,66.1967,66.2058,66.1419,66.1601,378262.0
2017-06-06 15:30:00,72.44,72.45,72.33,72.39,582954.0,66.1601,66.1693,66.0597,66.1145,582954.0
2017-06-06 15:35:00,72.38,72.46,72.35,72.45,1076370.0,66.1053,66.1784,66.0779,66.1693,1076370.0
2017-06-06 15:40:00,72.45,72.47,72.39,72.46,477955.0,66.1693,66.1875,66.1145,66.1784,477955.0
2017-06-06 15:45:00,72.46,72.48,72.45,72.46,422931.0,66.1784,66.1967,66.1693,66.1784,422931.0
2017-06-06 15:50:00,72.45,72.53,72.42,72.49,1254885.0,66.1693,66.2423,66.1419,66.2058,1254885.0
2017-06-06 15:55:00,72.49,72.6,72.48,72.52,1592244.0,66.2058,66.3063,66.1967,66.2332,1592244.0
2017-06-07 09:30:00,72.64,72.7,72.54,72.59,614528.0,66.3428,66.3976,66.2515,66.2971,614528.0
2017-06-07 09:35:00,72.6,72.77,72.58,72.72,262831.0,66.3063,66.4615,66.288,66.4159,262831.0
2017-06-07 09:40:00,72.72,72.74,72.69,72.73,214613.0,66.4159,66.4341,66.3885,66.425,214613.0
2017-06-07 09:45:00,72.72,72.74,72.57,72.59,206248.0,66.4159,66.4341,66.2789,66.2971,206248.0
2017-06-07 09:50:00,72.59,72.63,72.46,72.46,418579.0,66.2971,66.3337,66.1784,66.1784,418579.0
2017-06-07 09:55:00,72.47,72.5,72.45,72.47,287944.0,66.1875,66.2149,66.1693,66.1875,287944.0
2017-06-07 10:00:00,72.46,72.53,72.46,72.47,436679.0,66.1784,66.2423,66.1784,66.1875,436679.0
2017-06-07 10:05:00,72.46,72.47,72.37,72.38,246227.0,66.1784,66.1875,66.0962,66.1053,246227.0
2017-06-07 10:10:00,72.38,72.4,72.32,72.33,335314.0,66.1053,66.1236,66.0505,66.0597,335314.0
2017-06-07 10:15:00,72.34,72.34,72.21,72.23,437469.0,66.0688,66.0688,65.9501,65.9683,437469.0
2017-06-07 10:20:00,72.23,72.24,72.15,72.17,306902.0,65.9683,65.9775,65.8953,65.9135,306902.0
2017-06-07 10:25:00,72.17,72.17,72.04,72.04,353554.0,65.9135,65.9135,65.7948,65.7948,353554.0
2017-06-07 10:30:00,72.05,72.27,72.01,72.23,566010.0,65.8039,66.0049,65.7674,65.9683,566010.0
2017-06-07 10:35:00,72.23,72.24,72.12,72.12,382228.0,65.9683,65.9775,65.8679,65.8679,382228.0
2017-06-07 10:40:00,72.13,72.13,72.02,72.08,274920.0,65.877,65.877,65.7765,65.8313,274920.0
2017-06-07 10:45:00,72.09,72.17,72.05,72.17,281329.0,65.8405,65.9135,65.8039,65.9135,281329.0
2017-06-07 10:50:00,72.17,72.2,72.15,72.19,167691.0,65.9135,65.9409,65.8953,65.9318,167691.0
2017-06-07 10:55:00,72.19,72.36,72.17,72.35,366243.0,65.9318,66.0871,65.9135,66.0779,366243.0
2017-06-07 11:00:00,72.36,72.46,72.34,72.45,422432.0,66.0871,66.1784,66.0688,66.1693,422432.0
2017-06-07 11:05:00,72.45,72.55,72.42,72.52,248050.0,66.1693,66.2606,66.1419,66.2332,248050.0
2017-06-07 11:10:00,72.53,72.53,72.4,72.44,213557.0,66.2423,66.2423,66.1236,66.1601,213557.0
2017-06-07 11:15:00,72.44,72.45,72.36,72.38,179617.0,66.1601,66.1693,66.0871,66.1053,179617.0
2017-06-07 11:20:00,72.38,72.4,72.31,72.35,119976.0,66.1053,66.1236,66.0414,66.0779,119976.0
2017-06-07 11:25:00,72.34,72.36,72.27,72.27,208004.0,66.0688,66.0871,66.0049,66.0049,208004.0
2017-06-07 11:30:00,72.27,72.29,72.23,72.23,187574.0,66.0049,66.0231,65.9683,65.9683,187574.0
2017-06-07 11:35:00,72.23,72.31,72.23,72.3,105233.0,65.9683,66.0414,65.9683,66.0323,105233.0
2017-06-07 11:40:00,72.3,72.34,72.29,72.34,95810.0,66.0323,66.0688,66.0231,66.0688,95810.0
2017-06-07 11:45:00,72.34,72.38,72.3,72.32,97469.0,66.0688,66.1053,66.0323,66.0505,97469.0
2017-06-07 11:50:00,72.32,72.37,72.3,72.3,97977.0,66.0505,66.0962,66.0323,66.0323,97977.0
2017-06-07 11:55:00,72.31,72.32,72.27,72.28,56994.0,66.0414,66.0505,66.0049,66.014,56994.0
2017-06-07 12:00:00,72.27,72.28,72.19,72.22,150423.0,66.0049,66.014,65.9318,65.9592,150423.0
2017-06-07 12:05:00,72.22,72.24,72.2,72.2,63293.0,65.9592,65.9775,65.9409,65.9409,63293.0
2017-06-07 12:10:00,72.2,72.24,72.16,72.18,99628.0,65.9409,65.9775,65.9044,65.9227,99628.0
2017-06-07 12:15:00,72.19,72.19,72.15,72.17,60350.0,65.9318,65.9318,65.8953,65.9135,60350.0
2017-06-07 12:20:00,72.17,72.2,72.15,72.19,61023.0,65.9135,65.9409,65.8953,65.9318,61023.0
2017-06-07 12:25:00,72.2,72.21,72.19,72.21,53972.0,65.9409,65.9501,65.9318,65.9501,53972.0
2017-06-07 12:30:00,72.21,72.22,72.16,72.16,93568.0,65.9501,65.9592,65.9044,65.9044,93568.0
2017-06-07 12:35:00,72.16,72.19,72.16,72.17,72028.0,65.9044,65.9318,65.9044,65.9135,72028.0
2017-06-07 12:40:00,72.18,72.2,72.15,72.19,71785.0,65.9227,65.9409,65.8953,65.9318,71785.0
2017-06-07 12:45:00,72.19,72.22,72.04,72.08,251917.0,65.9318,65.9592,65.7948,65.8313,251917.0
2017-06-07 12:50:00,72.08,72.09,71.95,72.02,266416.0,65.8313,65.8405,65.7126,65.7765,266416.0
2017-06-07 12:55:00,72.02,72.08,71.99,72.07,123207.0,65.7765,65.8313,65.7491,65.8222,123207.0
2017-06-07 13:00:00,72.07,72.13,72.06,72.11,122870.0,65.8222,65.877,65.8131,65.8587,122870.0
2017-06-07 13:05:00,72.11,72.11,71.96,71.98,251403.0,65.8587,65.8587,65.7217,65.74,251403.0
2017-06-07 13:10:00,71.99,72.05,71.99,72.05,68710.0,65.7491,65.8039,65.7491,65.8039,68710.0
2017-06-07 13:15:00,72.04,72.07,72.01,72.05,110383.0,65.7948,65.8222,65.7674,65.8039,110383.0
2017-06-07 13:20:00,72.06,72.12,72.01,72.1,191891.0,65.8131,65.8679,65.7674,65.8496,191891.0
2017-06-07 13:25:00,72.1,72.12,72.06,72.07,98642.0,65.8496,65.8679,65.8131,65.8222,98642.0
2017-06-07 13:30:00,72.07,72.14,72.07,72.13,71757.0,65.8222,65.8861,65.8222,65.877,71757.0
2017-06-07 13:35:00,72.13,72.16,72.11,72.15,62195.0,65.877,65.9044,65.8587,65.8953,62195.0
2017-06-07 13:40:00,72.15,72.18,72.11,72.17,79152.0,65.8953,65.9227,65.8587,65.9135,79152.0
2017-06-07 13:45:00,72.16,72.24,72.14,72.24,182571.0,65.9044,65.9775,65.8861,65.9775,182571.0
2017-06-07 13:50:00,72.24,72.25,72.19,72.19,103117.0,65.9775,65.9866,65.9318,65.9318,103117.0
2017-06-07 13:55:00,72.2,72.3,72.19,72.28,127180.0,65.9409,66.0323,65.9318,66.014,127180.0
2017-06-07 14:00:00,72.29,72.33,72.24,72.31,162202.0,66.0231,66.0597,65.9775,66.0414,162202.0
2017-06-07 14:05:00,72.31,72.41,72.3,72.34,257790.0,66.0414,66.1327,66.0323,66.0688,257790.0
2017-06-07 14:10:00,72.34,72.34,72.26,72.27,141948.0,66.0688,66.0688,65.9957,66.0049,141948.0
2017-06-07 14:15:00,72.27,72.27,72.2,72.23,279948.0,66.0049,66.0049,65.9409,65.9683,279948.0
2017-06-07 14:20:00,72.23,72.23,72.15,72.21,317194.0,65.9683,65.9683,65.8953,65.9501,317194.0
2017-06-07 14:25:00,72.21,72.22,72.16,72.17,120015.0,65.9501,65.9592,65.9044,65.9135,120015.0
2017-06-07 14:30:00,72.17,72.22,72.16,72.2,151471.0,65.9135,65.9592,65.9044,65.9409,151471.0
2017-06-07 14:35:00,72.2,72.22,72.18,72.21,155336.0,65.9409,65.9592,65.9227,65.9501,155336.0
2017-06-07 14:40:00,72.2,72.21,72.16,72.21,120616.0,65.9409,65.9501,65.9044,65.9501,120616.0
2017-06-07 14:45:00,72.21,72.29,72.2,72.22,241433.0,65.9501,66.0231,65.9409,65.9592,241433.0
2017-06-07 14:50:00,72.22,72.28,72.2,72.25,237643.0,65.9592,66.014,65.9409,65.9866,237643.0
2017-06-07 14:55:00,72.26,72.28,72.23,72.27,103016.0,65.9957,66.014,65.9683,66.0049,103016.0
2017-06-07 15:00:00,72.27,72.28,72.22,72.28,138457.0,66.0049,66.014,65.9592,66.014,138457.0
2017-06-07 15:05:00,72.27,72.32,72.26,72.29,146071.0,66.0049,66.0505,65.9957,66.0231,146071.0
2017-06-07 15:10:00,72.29,72.3,72.25,72.26,113954.0,66.0231,66.0323,65.9866,65.9957,113954.0
2017-06-07 15:15:00,72.27,72.29,72.26,72.28,101626.0,66.0049,66.0231,65.9957,66.014,101626.0
2017-06-07 15:20:00,72.28,72.32,72.27,72.3,161383.0,66.014,66.0505,66.0049,66.0323,161383.0
2017-06-07 15:25:00,72.3,72.35,72.29,72.3,216094.0,66.0323,66.0779,66.0231,66.0323,216094.0
2017-06-07 15:30:00,72.3,72.33,72.29,72.32,165306.0,66.0323,66.0597,66.0231,66.0505,165306.0
2017-06-07 15:35:00,72.32,72.33,72.26,72.27,213255.0,66.0505,66.0597,65.9957,66.0049,213255.0
2017-06-07 15:40:00,72.27,72.4,72.25,72.39,309124.0,66.0049,66.1236,65.9866,66.1145,309124.0
2017-06-07 15:45:00,72.38,72.44,72.36,72.42,427896.0,66.1053,66.1601,66.0871,66.1419,427896.0
2017-06-07 15:50:00,72.42,72.48,72.4,72.42,677164.0,66.1419,66.1967,66.1236,66.1419,677164.0
2017-06-07 15:55:00,72.43,72.45,72.38,72.39,1563537.0,66.151,66.1693,66.1053,66.1145,1563537.0
2017-06-08 09:30:00,72.51,72.52,72.28,72.44,894467.0,66.2241,66.2332,66.014,66.1601,894467.0
2017-06-08 09:35:00,72.44,72.49,72.14,72.16,338167.0,66.1601,66.2058,65.8861,65.9044,338167.0
2017-06-08 09:40:00,72.15,72.24,72.13,72.2,290686.0,65.8953,65.9775,65.877,65.9409,290686.0
2017-06-08 09:45:00,72.19,72.23,71.93,72.04,434588.0,65.9318,65.9683,65.6943,65.7948,434588.0
2017-06-08 09:50:00,72.04,72.09,71.98,72.05,294332.0,65.7948,65.8405,65.74,65.8039,294332.0
2017-06-08 09:55:00,72.04,72.07,71.93,72.03,351754.0,65.7948,65.8222,65.6943,65.7857,351754.0
2017-06-08 10:00:00,72.03,72.09,72.02,72.06,298442.0,65.7857,65.8405,65.7765,65.8131,298442.0
2017-06-08 10:05:00,72.06,72.09,71.96,71.99,331325.0,65.8131,65.8405,65.7217,65.7491,331325.0
2017-06-08 10:10:00,72.0,72.03,71.95,71.96,210169.0,65.7583,65.7857,65.7126,65.7217,210169.0
2017-06-08 10:15:00,71.96,72.04,71.92,71.96,212460.0,65.7217,65.7948,65.6852,65.7217,212460.0
2017-06-08 10:20:00,71.96,71.99,71.84,71.97,281053.0,65.7217,65.7491,65.6122,65.7309,281053.0
2017-06-08 10:25:00,71.96,72.0,71.89,71.98,265550.0,65.7217,65.7583,65.6578,65.74,265550.0
2017-06-08 10:30:00,71.98,72.22,71.98,72.22,231534.0,65.74,65.9592,65.74,65.9592,231534.0
2017-06-08 10:35:00,72.22,72.23,72.16,72.19,255334.0,65.9592,65.9683,65.9044,65.9318,255334.0
2017-06-08 10:40:00,72.19,72.21,72.04,72.05,217935.0,65.9318,65.9501,65.7948,65.8039,217935.0
2017-06-08 10:45:00,72.05,72.1,72.04,72.1,116586.0,65.8039,65.8496,65.7948,65.8496,116586.0
2017-06-08 10:50:00,72.1,72.16,72.1,72.15,148811.0,65.8496,65.9044,65.8496,65.8953,148811.0
2017-06-08 10:55:00,72.15,72.15,72.03,72.07,184336.0,65.8953,65.8953,65.7857,65.8222,184336.0
2017-06-08 11:00:00,72.07,72.1,72.02,72.05,286204.0,65.8222,65.8496,65.7765,65.8039,286204.0
2017-06-08 11:05:00,72.05,72.08,72.02,72.06,210292.0,65.8039,65.8313,65.7765,65.8131,210292.0
2017-06-08 11:10:00,72.07,72.09,71.99,72.02,239082.0,65.8222,65.8405,65.7491,65.7765,239082.0
2017-06-08 11:15:00,72.03,72.06,72.02,72.04,244527.0,65.7857,65.8131,65.7765,65.7948,244527.0
2017-06-08 11:20:00,72.03,72.12,72.03,72.07,218458.0,65.7857,65.8679,65.7857,65.8222,218458.0
2017-06-08 11:25:00,72.07,72.08,71.98,72.02,130853.0,65.8222,65.8313,65.74,65.7765,130853.0
2017-06-08 11:30:00,72.02,72.04,71.98,72.04,147241.0,65.7765,65.7948,65.74,65.7948,147241.0
2017-06-08 11:35:00,72.04,72.07,72.02,72.04,209825.0,65.7948,65.8222,65.7765,65.7948,209825.0
2017-06-08 11:40:00,72.04,72.05,71.98,72.0,220414.0,65.7948,65.8039,65.74,65.7583,220414.0
2017-06-08 11:45:00,72.0,72.03,71.97,71.99,271456.0,65.7583,65.7857,65.7309,65.7491,271456.0
2017-06-08 11:50:00,71.99,72.02,71.98,72.02,281710.0,65.7491,65.7765,65.74,65.7765,281710.0
2017-06-08 11:55:00,72.01,72.02,71.95,71.98,157865.0,65.7674,65.7765,65.7126,65.74,157865.0
2017-06-08 12:00:00,71.99,72.0,71.94,72.0,125232.0,65.7491,65.7583,65.7035,65.7583,125232.0
2017-06-08 12:05:00,72.0,72.01,71.97,71.98,111752.0,65.7583,65.7674,65.7309,65.74,111752.0
2017-06-08 12:10:00,71.98,72.01,71.96,72.0,123848.0,65.74,65.7674,65.7217,65.7583,123848.0
2017-06-08 12:15:00,72.0,72.06,71.99,72.01,285690.0,65.7583,65.8131,65.7491,65.7674,285690.0
2017-06-08 12:20:00,72.01,72.07,72.0,72.03,179668.0,65.7674,65.8222,65.7583,65.7857,179668.0
2017-06-08 12:25:00,72.03,72.06,72.02,72.04,124381.0,65.7857,65.8131,65.7765,65.7948,124381.0
2017-06-08 12:30:00,72.04,72.08,72.04,72.04,108298.0,65.7948,65.8313,65.7948,65.7948,108298.0
2017-06-08 12:35:00,72.05,72.08,72.03,72.05,149558.0,65.8039,65.8313,65.7857,65.8039,149558.0
2017-06-08 12:40:00,72.04,72.06,72.03,72.04,133912.0,65.7948,65.8131,65.7857,65.7948,133912.0
2017-06-08 12:45:00,72.05,72.06,72.03,72.04,126138.0,65.8039,65.8131,65.7857,65.7948,126138.0
2017-06-08 12:50:00,72.04,72.05,72.02,72.03,129731.0,65.7948,65.8039,65.7765,65.7857,129731.0
2017-06-08 12:55:00,72.04,72.09,72.03,72.08,127654.0,65.7948,65.8405,65.7857,65.8313,127654.0
2017-06-08 13:00:00,72.08,72.09,72.03,72.05,202773.0,65.8313,65.8405,65.7857,65.8039,202773.0
2017-06-08 13:05:00,72.05,72.06,72.03,72.06,124423.0,65.8039,65.8131,65.7857,65.8131,124423.0
2017-06-08 13:10:00,72.06,72.06,71.97,72.01,322283.0,65.8131,65.8131,65.7309,65.7674,322283.0
2017-06-08 13:15:00,72.01,72.04,72.0,72.04,151414.0,65.7674,65.7948,65.7583,65.7948,151414.0
2017-06-08 13:20:00,72.04,72.04,71.94,71.95,179648.0,65.7948,65.7948,65.7035,65.7126,179648.0
2017-06-08 13:25:00,71.94,71.95,71.83,71.86,245838.0,65.7035,65.7126,65.603,65.6304,245838.0
2017-06-08 13:30:00,71.85,71.86,71.82,71.84,228313.0,65.6213,65.6304,65.5939,65.6122,228313.0
2017-06-08 13:35:00,71.85,71.85,71.76,71.77,232137.0,65.6213,65.6213,65.5391,65.5482,232137.0
2017-06-08 13:40:00,71.76,71.8,71.7,71.76,227933.0,65.5391,65.5756,65.4843,65.5391,227933.0
2017-06-08 13:45:00,71.76,71.77,71.72,71.76,157871.0,65.5391,65.5482,65.5026,65.5391,157871.0
2017-06-08 13:50:00,71.77,71.77,71.7,71.7,215465.0,65.5482,65.5482,65.4843,65.4843,215465.0
2017-06-08 13:55:00,71.7,71.78,71.7,71.78,119272.0,65.4843,65.5574,65.4843,65.5574,119272.0
2017-06-08 14:00:00,71.78,71.81,71.74,71.8,223568.0,65.5574,65.5848,65.5208,65.5756,223568.0
2017-06-08 14:05:00,71.8,71.82,71.78,71.78,127005.0,65.5756,65.5939,65.5574,65.5574,127005.0
2017-06-08 14:10:00,71.79,71.8,71.72,71.72,231071.0,65.5665,65.5756,65.5026,65.5026,231071.0
2017-06-08 14:15:00,71.72,71.74,71.66,71.68,240158.0,65.5026,65.5208,65.4478,65.466,240158.0
2017-06-08 14:20:00,71.67,71.7,71.64,71.7,153650.0,65.4569,65.4843,65.4295,65.4843,153650.0
2017-06-08 14:25:00,71.7,71.71,71.63,71.64,163789.0,65.4843,65.4934,65.4204,65.4295,163789.0
2017-06-08 14:30:00,71.64,71.7,71.62,71.7,184870.0,65.4295,65.4843,65.4112,65.4843,184870.0
2017-06-08 14:35:00,71.7,71.71,71.65,71.67,164162.0,65.4843,65.4934,65.4386,65.4569,164162.0
2017-06-08 14:40:00,71.67,71.71,71.66,71.68,88913.0,65.4569,65.4934,65.4478,65.466,88913.0
2017-06-08 14:45:00,71.69,71.69,71.59,71.59,249583.0,65.4752,65.4752,65.3838,65.3838,249583.0
2017-06-08 14:50:00,71.6,71.64,71.52,71.52,322639.0,65.393,65.4295,65.3199,65.3199,322639.0
2017-06-08 14:55:00,71.53,71.58,71.5,71.55,321843.0,65.329,65.3747,65.3016,65.3473,321843.0
2017-06-08 15:00:00,71.55,71.71,71.54,71.7,410492.0,65.3473,65.4934,65.3382,65.4843,410492.0
2017-06-08 15:05:00,71.7,71.74,71.7,71.73,189229.0,65.4843,65.5208,65.4843,65.5117,189229.0
2017-06-08 15:10:00,71.74,71.74,71.68,71.68,181944.0,65.5208,65.5208,65.466,65.466,181944.0
2017-06-08 15:15:00,71.68,71.71,71.68,71.69,230903.0,65.466,65.4934,65.466,65.4752,230903.0
2017-06-08 15:20:00,71.69,71.72,71.68,71.69,250380.0,65.4752,65.5026,65.466,65.4752,250380.0
2017-06-08 15:25:00,71.69,71.75,71.69,71.7,197658.0,65.4752,65.53,65.4752,65.4843,197658.0
2017-06-08 15:30:00,71.7,71.83,71.69,71.8,259557.0,65.4843,65.603,65.4752,65.5756,259557.0
2017-06-08 15:35:00,71.79,71.89,71.79,71.86,204047.0,65.5665,65.6578,65.5665,65.6304,204047.0
2017-06-08 15:40:00,71.87,71.9,71.82,71.83,247222.0,65.6396,65.6669,65.5939,65.603,247222.0
2017-06-08 15:45:00,71.83,71.86,71.81,71.82,449173.0,65.603,65.6304,65.5848,65.5939,449173.0
2017-06-08 15:50:00,71.83,71.95,71.82,71.93,834452.0,65.603,65.7126,65.5939,65.6943,834452.0
2017-06-08 15:55:00,71.93,71.96,71.87,71.93,1732650.0,65.6943,65.7217,65.6396,65.6943,1732650.0
2017-06-09 09:30:00,72.02,72.08,71.84,71.86,627880.0,65.7765,65.8313,65.6122,65.6304,627880.0
2017-06-09 09:35:00,71.85,71.88,71.57,71.61,419378.0,65.6213,65.6487,65.3656,65.4021,419378.0
2017-06-09 09:40:00,71.61,71.65,71.56,71.61,385629.0,65.4021,65.4386,65.3564,65.4021,385629.0
2017-06-09 09:45:00,71.6,71.69,71.58,71.66,355932.0,65.393,65.4752,65.3747,65.4478,355932.0
2017-06-09 09:50:00,71.66,71.67,71.56,71.56,168528.0,65.4478,65.4569,65.3564,65.3564,168528.0
2017-06-09 09:55:00,71.56,71.68,71.51,71.61,236819.0,65.3564,65.466,65.3108,65.4021,236819.0
2017-06-09 10:00:00,71.61,71.78,71.57,71.76,405317.0,65.4021,65.5574,65.3656,65.5391,405317.0
2017-06-09 10:05:00,71.76,71.96,71.76,71.94,418722.0,65.5391,65.7217,65.5391,65.7035,418722.0
2017-06-09 10:10:00,71.95,72.03,71.93,71.98,289528.0,65.7126,65.7857,65.6943,65.74,289528.0
2017-06-09 10:15:00,71.98,72.02,71.97,71.98,213661.0,65.74,65.7765,65.7309,65.74,213661.0
2017-06-09 10:20:00,71.98,71.99,71.91,71.96,244867.0,65.74,65.7491,65.6761,65.7217,244867.0
2017-06-09 10:25:00,71.97,71.97,71.91,71.92,128506.0,65.7309,65.7309,65.6761,65.6852,128506.0
2017-06-09 10:30:00,71.93,71.96,71.9,71.95,179160.0,65.6943,65.7217,65.6669,65.7126,179160.0
2017-06-09 10:35:00,71.95,71.96,71.89,71.9,146011.0,65.7126,65.7217,65.6578,65.6669,146011.0
2017-06-09 10:40:00,71.9,71.9,71.83,71.85,163757.0,65.6669,65.6669,65.603,65.6213,163757.0
2017-06-09 10:45:00,71.85,71.86,71.81,71.84,110728.0,65.6213,65.6304,65.5848,65.6122,110728.0
2017-06-09 10:50:00,71.83,71.84,71.74,71.75,150982.0,65.603,65.6122,65.5208,65.53,150982.0
2017-06-09 10:55:00,71.75,71.78,71.69,71.73,186017.0,65.53,65.5574,65.4752,65.5117,186017.0
2017-06-09 11:00:00,71.73,71.75,71.71,71.75,124269.0,65.5117,65.53,65.4934,65.53,124269.0
2017-06-09 11:05:00,71.76,71.81,71.73,71.75,199450.0,65.5391,65.5848,65.5117,65.53,199450.0
2017-06-09 11:10:00,71.74,71.78,71.69,71.73,261351.0,65.5208,65.5574,65.4752,65.5117,261351.0
2017-06-09 11:15:00,71.73,71.74,71.59,71.59,350609.0,65.5117,65.5208,65.3838,65.3838,350609.0
2017-06-09 11:20:00,71.59,71.6,71.42,71.43,382424.0,65.3838,65.393,65.2286,65.2377,382424.0
2017-06-09 11:25:00,71.43,71.54,71.4,71.48,310634.0,65.2377,65.3382,65.2103,65.2834,310634.0
2017-06-09 11:30:00,71.48,71.58,71.45,71.55,264903.0,65.2834,65.3747,65.256,65.3473,264903.0
2017-06-09 11:35:00,71.55,71.56,71.45,71.51,271513.0,65.3473,65.3564,65.256,65.3108,271513.0
2017-06-09 11:40:00,71.51,71.57,71.5,71.57,154916.0,65.3108,65.3656,65.3016,65.3656,154916.0
2017-06-09 11:45:00,71.57,71.57,71.41,71.42,243786.0,65.3656,65.3656,65.2194,65.2286,243786.0
2017-06-09 11:50:00,71.41,71.46,71.38,71.41,275673.0,65.2194,65.2651,65.192,65.2194,275673.0
2017-06-09 11:55:00,71.41,71.41,71.24,71.24,482986.0,65.2194,65.2194,65.0642,65.0642,482986.0
2017-06-09 12:00:00,71.23,71.26,71.19,71.22,267774.0,65.055,65.0824,65.0185,65.0459,267774.0
2017-06-09 12:05:00,71.22,71.23,71.04,71.08,506080.0,65.0459,65.055,64.8815,64.918,506080.0
2017-06-09 12:10:00,71.08,71.08,70.83,70.86,643749.0,64.918,64.918,64.6897,64.7171,643749.0
2017-06-09 12:15:00,70.85,70.92,70.66,70.7,615247.0,64.708,64.7719,64.5344,64.571,615247.0
2017-06-09 12:20:00,70.71,70.77,70.65,70.68,588686.0,64.5801,64.6349,64.5253,64.5527,588686.0
2017-06-09 12:25:00,70.68,70.74,70.55,70.65,496657.0,64.5527,64.6075,64.434,64.5253,496657.0
2017-06-09 12:30:00,70.66,70.68,70.51,70.53,392118.0,64.5344,64.5527,64.3974,64.4157,392118.0
2017-06-09 12:35:00,70.53,70.64,70.41,70.55,412867.0,64.4157,64.5162,64.3061,64.434,412867.0
2017-06-09 12:40:00,70.55,70.57,70.38,70.49,430045.0,64.434,64.4522,64.2787,64.3792,430045.0
2017-06-09 12:45:00,70.48,70.49,70.36,70.48,439797.0,64.3701,64.3792,64.2605,64.3701,439797.0
2017-06-09 12:50:00,70.48,70.63,70.45,70.61,341861.0,64.3701,64.507,64.3427,64.4888,341861.0
2017-06-09 12:55:00,70.61,70.67,70.57,70.6,245910.0,64.4888,64.5436,64.4522,64.4796,245910.0
2017-06-09 13:00:00,70.61,70.64,70.44,70.45,330091.0,64.4888,64.5162,64.3335,64.3427,330091.0
2017-06-09 13:05:00,70.45,70.56,70.36,70.39,350545.0,64.3427,64.4431,64.2605,64.2879,350545.0
2017-06-09 13:10:00,70.39,70.39,70.11,70.18,505117.0,64.2879,64.2879,64.0321,64.0961,505117.0
2017-06-09 13:15:00,70.17,70.22,69.92,70.19,920978.0,64.0869,64.1326,63.8586,64.1052,920978.0
2017-06-09 13:20:00,70.19,70.26,70.13,70.26,462005.0,64.1052,64.1691,64.0504,64.1691,462005.0
2017-06-09 13:25:00,70.26,70.28,70.16,70.19,259286.0,64.1691,64.1874,64.0778,64.1052,259286.0
2017-06-09 13:30:00,70.2,70.2,70.06,70.08,383457.0,64.1143,64.1143,63.9865,64.0047,383457.0
2017-06-09 13:35:00,70.08,70.11,69.66,69.87,717023.0,64.0047,64.0321,63.6211,63.8129,717023.0
2017-06-09 13:40:00,69.86,69.93,69.72,69.91,530392.0,63.8038,63.8677,63.6759,63.8495,530392.0
2017-06-09 13:45:00,69.92,70.05,69.89,69.99,707332.0,63.8586,63.9773,63.8312,63.9225,707332.0
2017-06-09 13:50:00,69.98,70.11,69.93,69.93,369564.0,63.9134,64.0321,63.8677,63.8677,369564.0
2017-06-09 13:55:00,69.93,69.98,69.65,69.67,718386.0,63.8677,63.9134,63.612,63.6303,718386.0
2017-06-09 14:00:00,69.66,69.95,69.62,69.94,626655.0,63.6211,63.886,63.5846,63.8769,626655.0
2017-06-09 14:05:00,69.93,69.96,69.65,69.65,532984.0,63.8677,63.8951,63.612,63.612,532984.0
2017-06-09 14:10:00,69.66,69.72,69.4,69.5,678032.0,63.6211,63.6759,63.3837,63.475,678032.0
2017-06-09 14:15:00,69.51,69.77,69.46,69.72,517551.0,63.4841,63.7216,63.4385,63.6759,517551.0
2017-06-09 14:20:00,69.71,69.79,69.66,69.71,417425.0,63.6668,63.7399,63.6211,63.6668,417425.0
2017-06-09 14:25:00,69.71,69.79,69.61,69.67,300993.0,63.6668,63.7399,63.5755,63.6303,300993.0
2017-06-09 14:30:00,69.67,69.68,69.31,69.41,647519.0,63.6303,63.6394,63.3015,63.3928,647519.0
2017-06-09 14:35:00,69.42,69.48,69.08,69.46,881575.0,63.4019,63.4567,63.0914,63.4385,881575.0
2017-06-09 14:40:00,69.47,69.47,69.15,69.23,791723.0,63.4476,63.4476,63.1553,63.2284,791723.0
2017-06-09 14:45:00,69.23,69.33,68.61,68.68,1314281.0,63.2284,63.3197,62.6622,62.7261,1314281.0
2017-06-09 14:50:00,68.68,69.35,68.59,69.34,924378.0,62.7261,63.338,62.6439,63.3289,924378.0
2017-06-09 14:55:00,69.35,69.45,69.25,69.33,602493.0,63.338,63.4293,63.2467,63.3197,602493.0
2017-06-09 15:00:00,69.34,69.62,69.31,69.44,634673.0,63.3289,63.5846,63.3015,63.4202,634673.0
2017-06-09 15:05:00,69.45,69.64,69.36,69.61,486391.0,63.4293,63.6029,63.3471,63.5755,486391.0
2017-06-09 15:10:00,69.61,69.71,69.57,69.71,534924.0,63.5755,63.6668,63.5389,63.6668,534924.0
2017-06-09 15:15:00,69.71,69.96,69.69,69.92,920547.0,63.6668,63.8951,63.6485,63.8586,920547.0
2017-06-09 15:20:00,69.92,69.99,69.81,69.98,819392.0,63.8586,63.9225,63.7581,63.9134,819392.0
2017-06-09 15:25:00,69.98,70.05,69.88,70.03,881084.0,63.9134,63.9773,63.8221,63.9591,881084.0
2017-06-09 15:30:00,70.03,70.05,69.78,69.89,825838.0,63.9591,63.9773,63.7307,63.8312,825838.0
2017-06-09 15:35:00,69.89,70.05,69.88,70.01,938150.0,63.8312,63.9773,63.8221,63.9408,938150.0
2017-06-09 15:40:00,70.02,70.02,69.77,69.81,1296976.0,63.9499,63.9499,63.7216,63.7581,1296976.0
2017-06-09 15:45:00,69.81,69.9,69.58,69.73,1420513.0,63.7581,63.8403,63.5481,63.6851,1420513.0
2017-06-09 15:50:00,69.73,70.02,69.73,70.01,1483759.0,63.6851,63.9499,63.6851,63.9408,1483759.0
2017-06-09 15:55:00,70.02,70.35,69.9,70.32,4454323.0,63.9499,64.2513,63.8403,64.2239,4454323.0
2017-06-12 09:30:00,69.25,69.3,68.75,69.2,2511683.0,63.2467,63.2923,62.79,63.201,2511683.0
2017-06-12 09:35:00,69.2,69.35,68.74,68.75,1570233.0,63.201,63.338,62.7809,62.79,1570233.0
2017-06-12 09:40:00,68.75,69.21,68.54,68.72,1808856.0,62.79,63.2101,62.5982,62.7626,1808856.0
2017-06-12 09:45:00,68.72,68.97,68.35,68.44,1799730.0,62.7626,62.991,62.4247,62.5069,1799730.0
2017-06-12 09:50:00,68.45,68.48,68.13,68.32,1621381.0,62.516,62.5434,62.2238,62.3973,1621381.0
2017-06-12 09:55:00,68.32,68.62,68.16,68.55,1529927.0,62.3973,62.6713,62.2512,62.6074,1529927.0
2017-06-12 10:00:00,68.55,68.88,68.45,68.82,987430.0,62.6074,62.9088,62.516,62.854,987430.0
2017-06-12 10:05:00,68.83,68.88,68.53,68.64,720632.0,62.8631,62.9088,62.5891,62.6896,720632.0
2017-06-12 10:10:00,68.65,68.9,68.55,68.61,1106349.0,62.6987,62.927,62.6074,62.6622,1106349.0
2017-06-12 10:15:00,68.61,68.99,68.5,68.98,646270.0,62.6622,63.0092,62.5617,63.0001,646270.0
2017-06-12 10:20:00,68.95,69.26,68.87,69.11,877875.0,62.9727,63.2558,62.8996,63.1188,877875.0
2017-06-12 10:25:00,69.1,69.17,68.96,68.97,998227.0,63.1097,63.1736,62.9818,62.991,998227.0
2017-06-12 10:30:00,68.96,69.13,68.91,69.03,891640.0,62.9818,63.1371,62.9362,63.0458,891640.0
2017-06-12 10:35:00,69.03,69.21,69.02,69.18,913945.0,63.0458,63.2101,63.0366,63.1827,913945.0
2017-06-12 10:40:00,69.17,69.31,69.09,69.22,703912.0,63.1736,63.3015,63.1006,63.2193,703912.0
2017-06-12 10:45:00,69.22,69.28,69.15,69.16,556550.0,63.2193,63.2741,63.1553,63.1645,556550.0
2017-06-12 10:50:00,69.15,69.3,69.09,69.23,420966.0,63.1553,63.2923,63.1006,63.2284,420966.0
2017-06-12 10:55:00,69.23,69.29,69.02,69.2,514475.0,63.2284,63.2832,63.0366,63.201,514475.0
2017-06-12 11:00:00,69.2,69.21,69.02,69.1,513856.0,63.201,63.2101,63.0366,63.1097,513856.0
2017-06-12 11:05:00,69.1,69.33,69.02,69.28,514351.0,63.1097,63.3197,63.0366,63.2741,514351.0
2017-06-12 11:10:00,69.27,69.48,69.25,69.47,780037.0,63.2649,63.4567,63.2467,63.4476,780037.0
2017-06-12 11:15:00,69.47,69.53,69.2,69.42,540730.0,63.4476,63.5024,63.201,63.4019,540730.0
2017-06-12 11:20:00,69.42,69.47,69.29,69.32,362659.0,63.4019,63.4476,63.2832,63.3106,362659.0
2017-06-12 11:25:00,69.32,69.47,69.26,69.3,446137.0,63.3106,63.4476,63.2558,63.2923,446137.0
2017-06-12 11:30:00,69.31,69.54,69.29,69.52,608088.0,63.3015,63.5115,63.2832,63.4933,608088.0
2017-06-12 11:35:00,69.52,69.56,69.41,69.52,445330.0,63.4933,63.5298,63.3928,63.4933,445330.0
2017-06-12 11:40:00,69.5,69.56,69.35,69.43,529467.0,63.475,63.5298,63.338,63.4111,529467.0
2017-06-12 11:45:00,69.43,69.52,69.38,69.42,379283.0,63.4111,63.4933,63.3654,63.4019,379283.0
2017-06-12 11:50:00,69.42,69.48,69.38,69.43,416768.0,63.4019,63.4567,63.3654,63.4111,416768.0
2017-06-12 11:55:00,69.44,69.44,69.26,69.36,393701.0,63.4202,63.4202,63.2558,63.3471,393701.0
2017-06-12 12:00:00,69.36,69.4,69.19,69.2,470940.0,63.3471,63.3837,63.1919,63.201,470940.0
2017-06-12 12:05:00,69.2,69.24,69.13,69.21,358154.0,63.201,63.2375,63.1371,63.2101,358154.0
2017-06-12 12:10:00,69.21,69.35,69.2,69.33,398381.0,63.2101,63.338,63.201,63.3197,398381.0
2017-06-12 12:15:00,69.32,69.33,69.15,69.31,242003.0,63.3106,63.3197,63.1553,63.3015,242003.0
2017-06-12 12:20:00,69.31,69.33,69.17,69.23,337588.0,63.3015,63.3197,63.1736,63.2284,337588.0
2017-06-12 12:25:00,69.22,69.24,69.03,69.08,382540.0,63.2193,63.2375,63.0458,63.0914,382540.0
2017-06-12 12:30:00,69.08,69.17,69.04,69.11,340158.0,63.0914,63.1736,63.0549,63.1188,340158.0
2017-06-12 12:35:00,69.11,69.17,69.08,69.14,246668.0,63.1188,63.1736,63.0914,63.1462,246668.0
2017-06-12 12:40:00,69.14,69.21,69.08,69.17,251935.0,63.1462,63.2101,63.0914,63.1736,251935.0
2017-06-12 12:45:00,69.18,69.23,69.12,69.23,179850.0,63.1827,63.2284,63.1279,63.2284,179850.0
2017-06-12 12:50:00,69.23,69.32,69.19,69.28,165705.0,63.2284,63.3106,63.1919,63.2741,165705.0
2017-06-12 12:55:00,69.28,69.37,69.16,69.33,486461.0,63.2741,63.3563,63.1645,63.3197,486461.0
2017-06-12 13:00:00,69.33,69.39,69.23,69.34,236730.0,63.3197,63.3745,63.2284,63.3289,236730.0
2017-06-12 13:05:00,69.34,69.36,69.19,69.25,168603.0,63.3289,63.3471,63.1919,63.2467,168603.0
2017-06-12 13:10:00,69.24,69.52,69.22,69.48,372163.0,63.2375,63.4933,63.2193,63.4567,372163.0
2017-06-12 13:15:00,69.47,69.48,69.38,69.42,313722.0,63.4476,63.4567,63.3654,63.4019,313722.0
2017-06-12 13:20:00,69.43,69.55,69.41,69.51,176054.0,63.4111,63.5207,63.3928,63.4841,176054.0
2017-06-12 13:25:00,69.51,69.54,69.49,69.52,201362.0,63.4841,63.5115,63.4659,63.4933,201362.0
2017-06-12 13:30:00,69.51,69.59,69.5,69.55,169043.0,63.4841,63.5572,63.475,63.5207,169043.0
2017-06-12 13:35:00,69.54,69.55,69.5,69.52,168988.0,63.5115,63.5207,63.475,63.4933,168988.0
2017-06-12 13:40:00,69.52,69.58,69.5,69.55,216976.0,63.4933,63.5481,63.475,63.5207,216976.0
2017-06-12 13:45:00,69.55,69.59,69.51,69.56,170761.0,63.5207,63.5572,63.4841,63.5298,170761.0
2017-06-12 13:50:00,69.55,69.57,69.49,69.5,118480.0,63.5207,63.5389,63.4659,63.475,118480.0
2017-06-12 13:55:00,69.5,69.58,69.49,69.5,250556.0,63.475,63.5481,63.4659,63.475,250556.0
2017-06-12 14:00:00,69.5,69.58,69.5,69.51,219777.0,63.475,63.5481,63.475,63.4841,219777.0
2017-06-12 14:05:00,69.51,69.56,69.46,69.51,241865.0,63.4841,63.5298,63.4385,63.4841,241865.0
2017-06-12 14:10:00,69.51,69.67,69.5,69.59,265038.0,63.4841,63.6303,63.475,63.5572,265038.0
2017-06-12 14:15:00,69.59,69.63,69.55,69.57,177297.0,63.5572,63.5937,63.5207,63.5389,177297.0
2017-06-12 14:20:00,69.58,69.63,69.55,69.56,213216.0,63.5481,63.5937,63.5207,63.5298,213216.0
2017-06-12 14:25:00,69.56,69.65,69.55,69.61,156581.0,63.5298,63.612,63.5207,63.5755,156581.0
2017-06-12 14:30:00,69.61,69.85,69.55,69.81,282630.0,63.5755,63.7947,63.5207,63.7581,282630.0
2017-06-12 14:35:00,69.8,69.84,69.75,69.8,241496.0,63.749,63.7855,63.7033,63.749,241496.0
2017-06-12 14:40:00,69.8,69.94,69.44,69.94,519436.0,63.749,63.8769,63.4202,63.8769,519436.0
2017-06-12 14:45:00,69.93,69.94,69.74,69.78,317000.0,63.8677,63.8769,63.6942,63.7307,317000.0
2017-06-12 14:50:00,69.78,69.81,69.61,69.65,186482.0,63.7307,63.7581,63.5755,63.612,186482.0
2017-06-12 14:55:00,69.63,69.74,69.63,69.73,410707.0,63.5937,63.6942,63.5937,63.6851,410707.0
2017-06-12 15:00:00,69.72,69.81,69.65,69.77,306373.0,63.6759,63.7581,63.612,63.7216,306373.0
2017-06-12 15:05:00,69.78,69.82,69.74,69.78,213058.0,63.7307,63.7673,63.6942,63.7307,213058.0
2017-06-12 15:10:00,69.78,69.81,69.66,69.7,226677.0,63.7307,63.7581,63.6211,63.6577,226677.0
2017-06-12 15:15:00,69.69,69.74,69.66,69.7,268236.0,63.6485,63.6942,63.6211,63.6577,268236.0
2017-06-12 15:20:00,69.7,69.77,69.65,69.69,227874.0,63.6577,63.7216,63.612,63.6485,227874.0
2017-06-12 15:25:00,69.68,69.69,69.45,69.51,596717.0,63.6394,63.6485,63.4293,63.4841,596717.0
2017-06-12 15:30:00,69.51,69.61,69.48,69.58,380854.0,63.4841,63.5755,63.4567,63.5481,380854.0
2017-06-12 15:35:00,69.58,69.66,69.57,69.63,536858.0,63.5481,63.6211,63.5389,63.5937,536858.0
2017-06-12 15:40:00,69.62,69.63,69.51,69.59,635454.0,63.5846,63.5937,63.4841,63.5572,635454.0
2017-06-12 15:45:00,69.59,69.68,69.57,69.61,522674.0,63.5572,63.6394,63.5389,63.5755,522674.0
2017-06-12 15:50:00,69.61,69.83,69.6,69.83,598023.0,63.5755,63.7764,63.5663,63.7764,598023.0
2017-06-12 15:55:00,69.82,69.88,69.74,69.78,1204458.0,63.7673,63.8221,63.6942,63.7307,1204458.0
2017-06-13 09:30:00,70.02,70.36,69.96,70.31,1029440.0,63.9499,64.2605,63.8951,64.2148,1029440.0
2017-06-13 09:35:00,70.31,70.52,70.31,70.46,697417.0,64.2148,64.4066,64.2148,64.3518,697417.0
2017-06-13 09:40:00,70.46,70.57,70.37,70.56,500681.0,64.3518,64.4522,64.2696,64.4431,500681.0
2017-06-13 09:45:00,70.56,70.62,70.45,70.5,448104.0,64.4431,64.4979,64.3427,64.3883,448104.0
2017-06-13 09:50:00,70.51,70.56,70.4,70.47,464771.0,64.3974,64.4431,64.297,64.3609,464771.0
2017-06-13 09:55:00,70.47,70.62,70.42,70.62,503104.0,64.3609,64.4979,64.3153,64.4979,503104.0
2017-06-13 10:00:00,70.61,70.62,70.48,70.52,593198.0,64.4888,64.4979,64.3701,64.4066,593198.0
2017-06-13 10:05:00,70.52,70.53,70.4,70.44,515960.0,64.4066,64.4157,64.297,64.3335,515960.0
2017-06-13 10:10:00,70.44,70.61,70.41,70.6,340333.0,64.3335,64.4888,64.3061,64.4796,340333.0
2017-06-13 10:15:00,70.61,70.61,70.44,70.51,395472.0,64.4888,64.4888,64.3335,64.3974,395472.0
2017-06-13 10:20:00,70.51,70.57,70.42,70.42,390681.0,64.3974,64.4522,64.3153,64.3153,390681.0
2017-06-13 10:25:00,70.43,70.49,70.42,70.49,251157.0,64.3244,64.3792,64.3153,64.3792,251157.0
2017-06-13 10:30:00,70.49,70.6,70.47,70.59,337470.0,64.3792,64.4796,64.3609,64.4705,337470.0
2017-06-13 10:35:00,70.6,70.66,70.59,70.63,199864.0,64.4796,64.5344,64.4705,64.507,199864.0
2017-06-13 10:40:00,70.63,70.66,70.46,70.49,342802.0,64.507,64.5344,64.3518,64.3792,342802.0
2017-06-13 10:45:00,70.5,70.5,70.27,70.39,416263.0,64.3883,64.3883,64.1783,64.2879,416263.0
2017-06-13 10:50:00,70.39,70.4,70.26,70.28,281218.0,64.2879,64.297,64.1691,64.1874,281218.0
2017-06-13 10:55:00,70.27,70.33,70.14,70.15,293775.0,64.1783,64.2331,64.0595,64.0687,293775.0
2017-06-13 11:00:00,70.15,70.16,70.02,70.11,400264.0,64.0687,64.0778,63.9499,64.0321,400264.0
2017-06-13 11:05:00,70.11,70.25,70.09,70.21,315564.0,64.0321,64.16,64.0139,64.1235,315564.0
2017-06-13 11:10:00,70.2,70.34,70.17,70.31,332272.0,64.1143,64.2422,64.0869,64.2148,332272.0
2017-06-13 11:15:00,70.31,70.39,70.26,70.39,140080.0,64.2148,64.2879,64.1691,64.2879,140080.0
2017-06-13 11:20:00,70.39,70.4,70.28,70.32,153003.0,64.2879,64.297,64.1874,64.2239,153003.0
2017-06-13 11:25:00,70.32,70.37,70.25,70.36,192643.0,64.2239,64.2696,64.16,64.2605,192643.0
2017-06-13 11:30:00,70.36,70.39,70.33,70.34,224152.0,64.2605,64.2879,64.2331,64.2422,224152.0
2017-06-13 11:35:00,70.35,70.36,70.22,70.23,290485.0,64.2513,64.2605,64.1326,64.1417,290485.0
2017-06-13 11:40:00,70.23,70.4,70.22,70.39,168297.0,64.1417,64.297,64.1326,64.2879,168297.0
2017-06-13 11:45:00,70.39,70.44,70.36,70.36,123195.0,64.2879,64.3335,64.2605,64.2605,123195.0
2017-06-13 11:50:00,70.36,70.39,70.3,70.32,144423.0,64.2605,64.2879,64.2057,64.2239,144423.0
2017-06-13 11:55:00,70.32,70.39,70.3,70.38,167101.0,64.2239,64.2879,64.2057,64.2787,167101.0
2017-06-13 12:00:00,70.37,70.43,70.37,70.38,133542.0,64.2696,64.3244,64.2696,64.2787,133542.0
2017-06-13 12:05:00,70.38,70.42,70.32,70.35,134964.0,64.2787,64.3153,64.2239,64.2513,134964.0
2017-06-13 12:10:00,70.35,70.46,70.35,70.45,166929.0,64.2513,64.3518,64.2513,64.3427,166929.0
2017-06-13 12:15:00,70.45,70.49,70.43,70.49,107415.0,64.3427,64.3792,64.3244,64.3792,107415.0
2017-06-13 12:20:00,70.49,70.52,70.4,70.44,131739.0,64.3792,64.4066,64.297,64.3335,131739.0
2017-06-13 12:25:00,70.43,70.47,70.42,70.42,136328.0,64.3244,64.3609,64.3153,64.3153,136328.0
2017-06-13 12:30:00,70.42,70.48,70.41,70.45,135325.0,64.3153,64.3701,64.3061,64.3427,135325.0
2017-06-13 12:35:00,70.46,70.56,70.45,70.55,107350.0,64.3518,64.4431,64.3427,64.434,107350.0
2017-06-13 12:40:00,70.54,70.64,70.52,70.62,125244.0,64.4248,64.5162,64.4066,64.4979,125244.0
2017-06-13 12:45:00,70.62,70.71,70.62,70.7,162592.0,64.4979,64.5801,64.4979,64.571,162592.0
2017-06-13 12:50:00,70.7,70.75,70.7,70.75,204838.0,64.571,64.6166,64.571,64.6166,204838.0
2017-06-13 12:55:00,70.75,70.77,70.71,70.73,152058.0,64.6166,64.6349,64.5801,64.5984,152058.0
2017-06-13 13:00:00,70.73,70.76,70.65,70.69,155105.0,64.5984,64.6258,64.5253,64.5618,155105.0
2017-06-13 13:05:00,70.69,70.7,70.62,70.63,158737.0,64.5618,64.571,64.4979,64.507,158737.0
2017-06-13 13:10:00,70.62,70.73,70.62,70.73,135185.0,64.4979,64.5984,64.4979,64.5984,135185.0
2017-06-13 13:15:00,70.73,70.78,70.71,70.77,164802.0,64.5984,64.644,64.5801,64.6349,164802.0
2017-06-13 13:20:00,70.77,70.79,70.73,70.76,157607.0,64.6349,64.6532,64.5984,64.6258,157607.0
2017-06-13 13:25:00,70.76,70.8,70.71,70.8,184102.0,64.6258,64.6623,64.5801,64.6623,184102.0
2017-06-13 13:30:00,70.8,70.82,70.74,70.76,156054.0,64.6623,64.6806,64.6075,64.6258,156054.0
2017-06-13 13:35:00,70.77,70.81,70.72,70.78,164610.0,64.6349,64.6714,64.5892,64.644,164610.0
2017-06-13 13:40:00,70.78,70.79,70.71,70.72,220245.0,64.644,64.6532,64.5801,64.5892,220245.0
2017-06-13 13:45:00,70.72,70.73,70.59,70.63,145244.0,64.5892,64.5984,64.4705,64.507,145244.0
2017-06-13 13:50:00,70.62,70.68,70.6,70.64,177446.0,64.4979,64.5527,64.4796,64.5162,177446.0
2017-06-13 13:55:00,70.65,70.73,70.61,70.69,154183.0,64.5253,64.5984,64.4888,64.5618,154183.0
2017-06-13 14:00:00,70.68,70.72,70.65,70.66,135134.0,64.5527,64.5892,64.5253,64.5344,135134.0
2017-06-13 14:05:00,70.67,70.75,70.66,70.74,240230.0,64.5436,64.6166,64.5344,64.6075,240230.0
2017-06-13 14:10:00,70.74,70.76,70.68,70.73,312042.0,64.6075,64.6258,64.5527,64.5984,312042.0
2017-06-13 14:15:00,70.73,70.78,70.71,70.74,230204.0,64.5984,64.644,64.5801,64.6075,230204.0
2017-06-13 14:20:00,70.73,70.78,70.68,70.7,215558.0,64.5984,64.644,64.5527,64.571,215558.0
2017-06-13 14:25:00,70.7,70.74,70.69,70.73,102489.0,64.571,64.6075,64.5618,64.5984,102489.0
2017-06-13 14:30:00,70.73,70.77,70.66,70.7,125202.0,64.5984,64.6349,64.5344,64.571,125202.0
2017-06-13 14:35:00,70.7,70.74,70.65,70.71,101482.0,64.571,64.6075,64.5253,64.5801,101482.0
2017-06-13 14:40:00,70.71,70.72,70.68,70.68,78900.0,64.5801,64.5892,64.5527,64.5527,78900.0
2017-06-13 14:45:00,70.69,70.71,70.67,70.71,79007.0,64.5618,64.5801,64.5436,64.5801,79007.0
2017-06-13 14:50:00,70.71,70.74,70.68,70.68,92106.0,64.5801,64.6075,64.5527,64.5527,92106.0
2017-06-13 14:55:00,70.67,70.69,70.63,70.69,95518.0,64.5436,64.5618,64.507,64.5618,95518.0
2017-06-13 15:00:00,70.69,70.7,70.62,70.62,128270.0,64.5618,64.571,64.4979,64.4979,128270.0
2017-06-13 15:05:00,70.63,70.66,70.61,70.63,142944.0,64.507,64.5344,64.4888,64.507,142944.0
2017-06-13 15:10:00,70.62,70.66,70.6,70.65,283322.0,64.4979,64.5344,64.4796,64.5253,283322.0
2017-06-13 15:15:00,70.65,70.66,70.59,70.62,154217.0,64.5253,64.5344,64.4705,64.4979,154217.0
2017-06-13 15:20:00,70.62,70.71,70.62,70.67,219835.0,64.4979,64.5801,64.4979,64.5436,219835.0
2017-06-13 15:25:00,70.67,70.73,70.65,70.71,210002.0,64.5436,64.5984,64.5253,64.5801,210002.0
2017-06-13 15:30:00,70.71,70.72,70.65,70.71,195496.0,64.5801,64.5892,64.5253,64.5801,195496.0
2017-06-13 15:35:00,70.71,70.81,70.7,70.79,342894.0,64.5801,64.6714,64.571,64.6532,342894.0
2017-06-13 15:40:00,70.79,70.8,70.66,70.68,457209.0,64.6532,64.6623,64.5344,64.5527,457209.0
2017-06-13 15:45:00,70.67,70.7,70.65,70.67,311923.0,64.5436,64.571,64.5253,64.5436,311923.0
2017-06-13 15:50:00,70.68,70.7,70.49,70.5,692097.0,64.5527,64.571,64.3792,64.3883,692097.0
2017-06-13 15:55:00,70.51,70.65,70.5,70.65,1330399.0,64.3974,64.5253,64.3883,64.5253,1330399.0
2017-06-14 09:30:00,70.91,71.0,70.78,70.95,597718.0,64.7628,64.845,64.644,64.7993,597718.0
2017-06-14 09:35:00,70.95,71.06,70.83,70.83,377599.0,64.7993,64.8998,64.6897,64.6897,377599.0
2017-06-14 09:40:00,70.83,70.95,70.74,70.86,244828.0,64.6897,64.7993,64.6075,64.7171,244828.0
2017-06-14 09:45:00,70.87,71.1,70.87,71.01,213147.0,64.7262,64.9363,64.7262,64.8541,213147.0
2017-06-14 09:50:00,71.0,71.02,70.87,70.87,198939.0,64.845,64.8632,64.7262,64.7262,198939.0
2017-06-14 09:55:00,70.88,71.0,70.87,70.9,182242.0,64.7354,64.845,64.7262,64.7536,182242.0
2017-06-14 10:00:00,70.91,71.0,70.88,70.95,155068.0,64.7628,64.845,64.7354,64.7993,155068.0
2017-06-14 10:05:00,70.94,70.99,70.89,70.92,206617.0,64.7902,64.8358,64.7445,64.7719,206617.0
2017-06-14 10:10:00,70.91,70.95,70.72,70.72,270535.0,64.7628,64.7993,64.5892,64.5892,270535.0
2017-06-14 10:15:00,70.72,70.73,70.57,70.66,263673.0,64.5892,64.5984,64.4522,64.5344,263673.0
2017-06-14 10:20:00,70.66,70.7,70.62,70.66,200629.0,64.5344,64.571,64.4979,64.5344,200629.0
2017-06-14 10:25:00,70.66,70.7,70.55,70.56,177581.0,64.5344,64.571,64.434,64.4431,177581.0
2017-06-14 10:30:00,70.56,70.69,70.51,70.52,248897.0,64.4431,64.5618,64.3974,64.4066,248897.0
2017-06-14 10:35:00,70.53,70.79,70.49,70.75,245247.0,64.4157,64.6532,64.3792,64.6166,245247.0
2017-06-14 10:40:00,70.74,70.82,70.68,70.79,149278.0,64.6075,64.6806,64.5527,64.6532,149278.0
2017-06-14 10:45:00,70.79,70.81,70.7,70.77,156414.0,64.6532,64.6714,64.571,64.6349,156414.0
2017-06-14 10:50:00,70.77,70.88,70.76,70.84,155132.0,64.6349,64.7354,64.6258,64.6988,155132.0
2017-06-14 10:55:00,70.84,70.86,70.67,70.79,203101.0,64.6988,64.7171,64.5436,64.6532,203101.0
2017-06-14 11:00:00,70.79,70.8,70.7,70.71,156956.0,64.6532,64.6623,64.571,64.5801,156956.0
2017-06-14 11:05:00,70.72,70.8,70.7,70.8,130811.0,64.5892,64.6623,64.571,64.6623,130811.0
2017-06-14 11:10:00,70.81,70.87,70.78,70.86,284924.0,64.6714,64.7262,64.644,64.7171,284924.0
2017-06-14 11:15:00,70.86,70.93,70.84,70.92,174102.0,64.7171,64.781,64.6988,64.7719,174102.0
2017-06-14 11:20:00,70.92,70.97,70.91,70.92,119778.0,64.7719,64.8176,64.7628,64.7719,119778.0
2017-06-14 11:25:00,70.92,70.97,70.9,70.96,100366.0,64.7719,64.8176,64.7536,64.8084,100366.0
2017-06-14 11:30:00,70.96,70.97,70.91,70.94,163679.0,64.8084,64.8176,64.7628,64.7902,163679.0
2017-06-14 11:35:00,70.94,70.97,70.86,70.91,355578.0,64.7902,64.8176,64.7171,64.7628,355578.0
2017-06-14 11:40:00,70.91,71.0,70.89,70.97,192719.0,64.7628,64.845,64.7445,64.8176,192719.0
2017-06-14 11:45:00,70.98,71.02,70.95,71.0,154684.0,64.8267,64.8632,64.7993,64.845,154684.0
2017-06-14 11:50:00,71.01,71.05,71.0,71.04,165883.0,64.8541,64.8906,64.845,64.8815,165883.0
2017-06-14 11:55:00,71.04,71.08,71.02,71.08,114074.0,64.8815,64.918,64.8632,64.918,114074.0
2017-06-14 12:00:00,71.08,71.08,70.94,70.99,141127.0,64.918,64.918,64.7902,64.8358,141127.0
2017-06-14 12:05:00,70.99,71.02,70.97,70.99,187741.0,64.8358,64.8632,64.8176,64.8358,187741.0
2017-06-14 12:10:00,71.0,71.01,70.91,70.92,213158.0,64.845,64.8541,64.7628,64.7719,213158.0
2017-06-14 12:15:00,70.93,70.93,70.82,70.87,173016.0,64.781,64.781,64.6806,64.7262,173016.0
2017-06-14 12:20:00,70.87,70.91,70.82,70.89,149810.0,64.7262,64.7628,64.6806,64.7445,149810.0
2017-06-14 12:25:00,70.89,70.97,70.88,70.94,146057.0,64.7445,64.8176,64.7354,64.7902,146057.0
2017-06-14 12:30:00,70.94,70.99,70.92,70.98,81216.0,64.7902,64.8358,64.7719,64.8267,81216.0
2017-06-14 12:35:00,70.99,71.02,70.94,70.96,245025.0,64.8358,64.8632,64.7902,64.8084,245025.0
2017-06-14 12:40:00,70.97,71.01,70.96,70.98,263512.0,64.8176,64.8541,64.8084,64.8267,263512.0
2017-06-14 12:45:00,70.98,70.99,70.94,70.98,90420.0,64.8267,64.8358,64.7902,64.8267,90420.0
2017-06-14 12:50:00,70.97,70.97,70.87,70.92,120942.0,64.8176,64.8176,64.7262,64.7719,120942.0
2017-06-14 12:55:00,70.93,70.95,70.82,70.87,190193.0,64.781,64.7993,64.6806,64.7262,190193.0
2017-06-14 13:00:00,70.87,70.97,70.87,70.94,133117.0,64.7262,64.8176,64.7262,64.7902,133117.0
2017-06-14 13:05:00,70.94,71.03,70.92,71.01,412105.0,64.7902,64.8724,64.7719,64.8541,412105.0
2017-06-14 13:10:00,71.0,71.04,70.99,71.03,148228.0,64.845,64.8815,64.8358,64.8724,148228.0
2017-06-14 13:15:00,71.02,71.03,70.96,71.02,156107.0,64.8632,64.8724,64.8084,64.8632,156107.0
2017-06-14 13:20:00,71.02,71.02,70.95,70.97,147140.0,64.8632,64.8632,64.7993,64.8176,147140.0
2017-06-14 13:25:00,70.97,70.99,70.93,70.96,98145.0,64.8176,64.8358,64.781,64.8084,98145.0
2017-06-14 13:30:00,70.95,70.99,70.9,70.96,106788.0,64.7993,64.8358,64.7536,64.8084,106788.0
2017-06-14 13:35:00,70.96,70.98,70.9,70.97,92324.0,64.8084,64.8267,64.7536,64.8176,92324.0
2017-06-14 13:40:00,70.98,71.01,70.92,70.93,209107.0,64.8267,64.8541,64.7719,64.781,209107.0
2017-06-14 13:45:00,70.93,70.94,70.88,70.92,62792.0,64.781,64.7902,64.7354,64.7719,62792.0
2017-06-14 13:50:00,70.92,70.93,70.84,70.86,88360.0,64.7719,64.781,64.6988,64.7171,88360.0
2017-06-14 13:55:00,70.86,70.87,70.75,70.82,96621.0,64.7171,64.7262,64.6166,64.6806,96621.0
2017-06-14 14:00:00,70.82,70.95,70.68,70.88,220439.0,64.6806,64.7993,64.5527,64.7354,220439.0
2017-06-14 14:05:00,70.89,71.05,70.88,70.92,269166.0,64.7445,64.8906,64.7354,64.7719,269166.0
2017-06-14 14:10:00,70.91,70.98,70.75,70.85,234836.0,64.7628,64.8267,64.6166,64.708,234836.0
2017-06-14 14:15:00,70.85,70.86,70.59,70.7,230207.0,64.708,64.7171,64.4705,64.571,230207.0
2017-06-14 14:20:00,70.7,70.77,70.64,70.7,174004.0,64.571,64.6349,64.5162,64.571,174004.0
2017-06-14 14:25:00,70.69,70.76,70.66,70.74,96888.0,64.5618,64.6258,64.5344,64.6075,96888.0
2017-06-14 14:30:00,70.74,70.75,70.66,70.7,131448.0,64.6075,64.6166,64.5344,64.571,131448.0
2017-06-14 14:35:00,70.7,70.71,70.46,70.55,330259.0,64.571,64.5801,64.3518,64.434,330259.0
2017-06-14 14:40:00,70.55,70.58,70.19,70.29,511443.0,64.434,64.4614,64.1052,64.1965,511443.0
2017-06-14 14:45:00,70.29,70.29,69.83,69.9,834016.0,64.1965,64.1965,63.7764,63.8403,834016.0
2017-06-14 14:50:00,69.9,70.22,69.8,70.15,523782.0,63.8403,64.1326,63.749,64.0687,523782.0
2017-06-14 14:55:00,70.15,70.27,70.01,70.01,415508.0,64.0687,64.1783,63.9408,63.9408,415508.0
2017-06-14 15:00:00,70.01,70.14,69.99,70.07,481678.0,63.9408,64.0595,63.9225,63.9956,481678.0
2017-06-14 15:05:00,70.07,70.11,69.92,69.93,365006.0,63.9956,64.0321,63.8586,63.8677,365006.0
2017-06-14 15:10:00,69.92,69.93,69.43,69.56,1036473.0,63.8586,63.8677,63.4111,63.5298,1036473.0
2017-06-14 15:15:00,69.56,69.76,69.47,69.63,708777.0,63.5298,63.7125,63.4476,63.5937,708777.0
2017-06-14 15:20:00,69.64,69.78,69.53,69.77,573786.0,63.6029,63.7307,63.5024,63.7216,573786.0
2017-06-14 15:25:00,69.77,69.86,69.67,69.81,477526.0,63.7216,63.8038,63.6303,63.7581,477526.0
2017-06-14 15:30:00,69.81,69.92,69.7,69.91,413390.0,63.7581,63.8586,63.6577,63.8495,413390.0
2017-06-14 15:35:00,69.93,70.01,69.86,70.01,384861.0,63.8677,63.9408,63.8038,63.9408,384861.0
2017-06-14 15:40:00,70.02,70.05,69.92,70.05,330424.0,63.9499,63.9773,63.8586,63.9773,330424.0
2017-06-14 15:45:00,70.05,70.11,69.94,70.11,467424.0,63.9773,64.0321,63.8769,64.0321,467424.0
2017-06-14 15:50:00,70.12,70.32,70.05,70.3,747946.0,64.0413,64.2239,63.9773,64.2057,747946.0
2017-06-14 15:55:00,70.3,70.31,70.15,70.27,1716032.0,64.2057,64.2148,64.0687,64.1783,1716032.0
2017-06-15 09:30:00,69.52,69.54,69.14,69.41,990825.0,63.4933,63.5115,63.1462,63.3928,990825.0
2017-06-15 09:35:00,69.41,69.65,69.41,69.44,518210.0,63.3928,63.612,63.3928,63.4202,518210.0
2017-06-15 09:40:00,69.44,69.49,69.22,69.22,677395.0,63.4202,63.4659,63.2193,63.2193,677395.0
2017-06-15 09:45:00,69.23,69.23,68.88,69.03,1113457.0,63.2284,63.2284,62.9088,63.0458,1113457.0
2017-06-15 09:50:00,69.03,69.22,69.0,69.19,410760.0,63.0458,63.2193,63.0184,63.1919,410760.0
2017-06-15 09:55:00,69.2,69.4,69.08,69.29,445262.0,63.201,63.3837,63.0914,63.2832,445262.0
2017-06-15 10:00:00,69.28,69.34,69.2,69.2,490657.0,63.2741,63.3289,63.201,63.201,490657.0
2017-06-15 10:05:00,69.2,69.21,69.07,69.16,327226.0,63.201,63.2101,63.0823,63.1645,327226.0
2017-06-15 10:10:00,69.16,69.16,69.02,69.06,405144.0,63.1645,63.1645,63.0366,63.0732,405144.0
2017-06-15 10:15:00,69.06,69.06,68.94,69.01,513764.0,63.0732,63.0732,62.9636,63.0275,513764.0
2017-06-15 10:20:00,69.0,69.01,68.8,68.85,531603.0,63.0184,63.0275,62.8357,62.8814,531603.0
2017-06-15 10:25:00,68.85,69.19,68.85,69.19,501800.0,62.8814,63.1919,62.8814,63.1919,501800.0
2017-06-15 10:30:00,69.19,69.26,69.13,69.22,291783.0,63.1919,63.2558,63.1371,63.2193,291783.0
2017-06-15 10:35:00,69.22,69.46,69.18,69.41,287395.0,63.2193,63.4385,63.1827,63.3928,287395.0
2017-06-15 10:40:00,69.4,69.41,69.29,69.37,308070.0,63.3837,63.3928,63.2832,63.3563,308070.0
2017-06-15 10:45:00,69.37,69.58,69.34,69.57,275565.0,63.3563,63.5481,63.3289,63.5389,275565.0
2017-06-15 10:50:00,69.57,69.58,69.4,69.47,346416.0,63.5389,63.5481,63.3837,63.4476,346416.0
2017-06-15 10:55:00,69.47,69.73,69.42,69.73,393046.0,63.4476,63.6851,63.4019,63.6851,393046.0
2017-06-15 11:00:00,69.72,69.74,69.64,69.68,321285.0,63.6759,63.6942,63.6029,63.6394,321285.0
2017-06-15 11:05:00,69.69,69.83,69.68,69.77,345133.0,63.6485,63.7764,63.6394,63.7216,345133.0
2017-06-15 11:10:00,69.77,69.94,69.72,69.9,278099.0,63.7216,63.8769,63.6759,63.8403,278099.0
2017-06-15 11:15:00,69.89,70.0,69.89,70.0,252544.0,63.8312,63.9317,63.8312,63.9317,252544.0
2017-06-15 11:20:00,70.0,70.07,69.87,69.87,414955.0,63.9317,63.9956,63.8129,63.8129,414955.0
2017-06-15 11:25:00,69.87,69.92,69.81,69.88,300665.0,63.8129,63.8586,63.7581,63.8221,300665.0
2017-06-15 11:30:00,69.89,69.91,69.84,69.84,260174.0,63.8312,63.8495,63.7855,63.7855,260174.0
2017-06-15 11:35:00,69.84,69.85,69.73,69.8,232282.0,63.7855,63.7947,63.6851,63.749,232282.0
2017-06-15 11:40:00,69.8,69.86,69.78,69.84,149906.0,63.749,63.8038,63.7307,63.7855,149906.0
2017-06-15 11:45:00,69.84,69.84,69.76,69.83,278980.0,63.7855,63.7855,63.7125,63.7764,278980.0
2017-06-15 11:50:00,69.83,69.88,69.82,69.85,160342.0,63.7764,63.8221,63.7673,63.7947,160342.0
2017-06-15 11:55:00,69.85,69.87,69.81,69.82,265831.0,63.7947,63.8129,63.7581,63.7673,265831.0
2017-06-15 12:00:00,69.83,69.84,69.79,69.82,297529.0,63.7764,63.7855,63.7399,63.7673,297529.0
2017-06-15 12:05:00,69.82,69.91,69.82,69.89,130043.0,63.7673,63.8495,63.7673,63.8312,130043.0
2017-06-15 12:10:00,69.9,69.9,69.83,69.88,120349.0,63.8403,63.8403,63.7764,63.8221,120349.0
2017-06-15 12:15:00,69.88,69.99,69.87,69.94,161055.0,63.8221,63.9225,63.8129,63.8769,161055.0
2017-06-15 12:20:00,69.94,69.95,69.84,69.88,412494.0,63.8769,63.886,63.7855,63.8221,412494.0
2017-06-15 12:25:00,69.87,69.88,69.82,69.84,208742.0,63.8129,63.8221,63.7673,63.7855,208742.0
2017-06-15 12:30:00,69.84,69.84,69.74,69.8,221207.0,63.7855,63.7855,63.6942,63.749,221207.0
2017-06-15 12:35:00,69.79,69.85,69.79,69.83,182751.0,63.7399,63.7947,63.7399,63.7764,182751.0
2017-06-15 12:40:00,69.83,69.95,69.79,69.92,155760.0,63.7764,63.886,63.7399,63.8586,155760.0
2017-06-15 12:45:00,69.92,69.99,69.89,69.91,141513.0,63.8586,63.9225,63.8312,63.8495,141513.0
2017-06-15 12:50:00,69.91,69.93,69.88,69.89,84749.0,63.8495,63.8677,63.8221,63.8312,84749.0
2017-06-15 12:55:00,69.89,70.07,69.85,70.03,243747.0,63.8312,63.9956,63.7947,63.9591,243747.0
2017-06-15 13:00:00,70.04,70.05,69.95,69.97,142158.0,63.9682,63.9773,63.886,63.9043,142158.0
2017-06-15 13:05:00,69.98,70.0,69.92,69.94,89418.0,63.9134,63.9317,63.8586,63.8769,89418.0
2017-06-15 13:10:00,69.95,70.06,69.93,70.01,130451.0,63.886,63.9865,63.8677,63.9408,130451.0
2017-06-15 13:15:00,70.01,70.03,69.96,69.98,80069.0,63.9408,63.9591,63.8951,63.9134,80069.0
2017-06-15 13:20:00,69.98,69.99,69.91,69.97,123885.0,63.9134,63.9225,63.8495,63.9043,123885.0
2017-06-15 13:25:00,69.97,69.97,69.88,69.91,106736.0,63.9043,63.9043,63.8221,63.8495,106736.0
2017-06-15 13:30:00,69.9,69.94,69.89,69.91,117660.0,63.8403,63.8769,63.8312,63.8495,117660.0
2017-06-15 13:35:00,69.92,69.98,69.9,69.98,120160.0,63.8586,63.9134,63.8403,63.9134,120160.0
2017-06-15 13:40:00,69.97,70.0,69.94,69.94,76651.0,63.9043,63.9317,63.8769,63.8769,76651.0
2017-06-15 13:45:00,69.95,69.95,69.8,69.84,154812.0,63.886,63.886,63.749,63.7855,154812.0
2017-06-15 13:50:00,69.84,69.92,69.84,69.88,113685.0,63.7855,63.8586,63.7855,63.8221,113685.0
2017-06-15 13:55:00,69.89,69.94,69.88,69.91,89082.0,63.8312,63.8769,63.8221,63.8495,89082.0
2017-06-15 14:00:00,69.91,69.97,69.88,69.97,140029.0,63.8495,63.9043,63.8221,63.9043,140029.0
2017-06-15 14:05:00,69.97,70.0,69.95,69.97,127141.0,63.9043,63.9317,63.886,63.9043,127141.0
2017-06-15 14:10:00,69.97,70.05,69.93,70.03,135851.0,63.9043,63.9773,63.8677,63.9591,135851.0
2017-06-15 14:15:00,70.03,70.06,70.0,70.04,136861.0,63.9591,63.9865,63.9317,63.9682,136861.0
2017-06-15 14:20:00,70.03,70.19,70.03,70.14,236030.0,63.9591,64.1052,63.9591,64.0595,236030.0
2017-06-15 14:25:00,70.14,70.21,70.09,70.1,191579.0,64.0595,64.1235,64.0139,64.023,191579.0
2017-06-15 14:30:00,70.1,70.15,70.08,70.09,159408.0,64.023,64.0687,64.0047,64.0139,159408.0
2017-06-15 14:35:00,70.09,70.1,70.01,70.05,156750.0,64.0139,64.023,63.9408,63.9773,156750.0
2017-06-15 14:40:00,70.05,70.08,70.03,70.04,171301.0,63.9773,64.0047,63.9591,63.9682,171301.0
2017-06-15 14:45:00,70.04,70.17,70.0,70.17,273942.0,63.9682,64.0869,63.9317,64.0869,273942.0
2017-06-15 14:50:00,70.16,70.17,70.07,70.08,127545.0,64.0778,64.0869,63.9956,64.0047,127545.0
2017-06-15 14:55:00,70.08,70.09,70.0,70.06,168713.0,64.0047,64.0139,63.9317,63.9865,168713.0
2017-06-15 15:00:00,70.06,70.09,70.01,70.02,196553.0,63.9865,64.0139,63.9408,63.9499,196553.0
2017-06-15 15:05:00,70.02,70.04,69.97,69.99,277994.0,63.9499,63.9682,63.9043,63.9225,277994.0
2017-06-15 15:10:00,69.99,69.99,69.86,69.92,324803.0,63.9225,63.9225,63.8038,63.8586,324803.0
2017-06-15 15:15:00,69.92,70.02,69.92,70.02,169584.0,63.8586,63.9499,63.8586,63.9499,169584.0
2017-06-15 15:20:00,70.01,70.09,70.01,70.06,204676.0,63.9408,64.0139,63.9408,63.9865,204676.0
2017-06-15 15:25:00,70.05,70.15,70.05,70.09,223812.0,63.9773,64.0687,63.9773,64.0139,223812.0
2017-06-15 15:30:00,70.08,70.09,69.97,69.98,255522.0,64.0047,64.0139,63.9043,63.9134,255522.0
2017-06-15 15:35:00,69.98,70.01,69.87,69.89,216418.0,63.9134,63.9408,63.8129,63.8312,216418.0
2017-06-15 15:40:00,69.88,69.94,69.87,69.89,279125.0,63.8221,63.8769,63.8129,63.8312,279125.0
2017-06-15 15:45:00,69.89,69.98,69.88,69.9,400879.0,63.8312,63.9134,63.8221,63.8403,400879.0
2017-06-15 15:50:00,69.89,69.93,69.85,69.87,586399.0,63.8312,63.8677,63.7947,63.8129,586399.0
2017-06-15 15:55:00,69.88,69.93,69.87,69.89,1195047.0,63.8221,63.8677,63.8129,63.8312,1195047.0
2017-06-16 09:30:00,69.74,69.87,69.55,69.59,12239548.0,63.6942,63.8129,63.5207,63.5572,12239548.0
2017-06-16 09:35:00,69.59,69.7,69.52,69.57,344324.0,63.5572,63.6577,63.4933,63.5389,344324.0
2017-06-16 09:40:00,69.57,69.8,69.53,69.62,428912.0,63.5389,63.749,63.5024,63.5846,428912.0
2017-06-16 09:45:00,69.63,69.71,69.55,69.64,259424.0,63.5937,63.6668,63.5207,63.6029,259424.0
2017-06-16 09:50:00,69.64,69.7,69.53,69.67,277274.0,63.6029,63.6577,63.5024,63.6303,277274.0
2017-06-16 09:55:00,69.66,69.77,69.66,69.76,442637.0,63.6211,63.7216,63.6211,63.7125,442637.0
2017-06-16 10:00:00,69.75,69.77,69.49,69.7,494721.0,63.7033,63.7216,63.4659,63.6577,494721.0
2017-06-16 10:05:00,69.7,69.78,69.62,69.76,278665.0,63.6577,63.7307,63.5846,63.7125,278665.0
2017-06-16 10:10:00,69.76,69.81,69.52,69.55,284327.0,63.7125,63.7581,63.4933,63.5207,284327.0
2017-06-16 10:15:00,69.54,69.61,69.25,69.25,332212.0,63.5115,63.5755,63.2467,63.2467,332212.0
2017-06-16 10:20:00,69.25,69.41,69.22,69.3,335231.0,63.2467,63.3928,63.2193,63.2923,335231.0
2017-06-16 10:25:00,69.29,69.35,69.25,69.31,321092.0,63.2832,63.338,63.2467,63.3015,321092.0
2017-06-16 10:30:00,69.31,69.42,69.26,69.26,265914.0,63.3015,63.4019,63.2558,63.2558,265914.0
2017-06-16 10:35:00,69.27,69.34,69.23,69.32,190081.0,63.2649,63.3289,63.2284,63.3106,190081.0
2017-06-16 10:40:00,69.32,69.39,69.26,69.33,266413.0,63.3106,63.3745,63.2558,63.3197,266413.0
2017-06-16 10:45:00,69.34,69.44,69.34,69.4,212649.0,63.3289,63.4202,63.3289,63.3837,212649.0
2017-06-16 10:50:00,69.4,69.45,69.27,69.31,394619.0,63.3837,63.4293,63.2649,63.3015,394619.0
2017-06-16 10:55:00,69.3,69.4,69.28,69.39,194860.0,63.2923,63.3837,63.2741,63.3745,194860.0
2017-06-16 11:00:00,69.38,69.48,69.38,69.44,110028.0,63.3654,63.4567,63.3654,63.4202,110028.0
2017-06-16 11:05:00,69.44,69.46,69.34,69.38,174439.0,63.4202,63.4385,63.3289,63.3654,174439.0
2017-06-16 11:10:00,69.37,69.42,69.29,69.41,130267.0,63.3563,63.4019,63.2832,63.3928,130267.0
2017-06-16 11:15:00,69.41,69.52,69.36,69.5,163528.0,63.3928,63.4933,63.3471,63.475,163528.0
2017-06-16 11:20:00,69.5,69.57,69.5,69.53,200120.0,63.475,63.5389,63.475,63.5024,200120.0
2017-06-16 11:25:00,69.53,69.56,69.47,69.55,183550.0,63.5024,63.5298,63.4476,63.5207,183550.0
2017-06-16 11:30:00,69.55,69.62,69.53,69.61,233446.0,63.5207,63.5846,63.5024,63.5755,233446.0
2017-06-16 11:35:00,69.61,69.61,69.52,69.6,283967.0,63.5755,63.5755,63.4933,63.5663,283967.0
2017-06-16 11:40:00,69.6,69.64,69.55,69.58,180958.0,63.5663,63.6029,63.5207,63.5481,180958.0
2017-06-16 11:45:00,69.58,69.61,69.52,69.53,156460.0,63.5481,63.5755,63.4933,63.5024,156460.0
2017-06-16 11:50:00,69.53,69.59,69.5,69.56,126789.0,63.5024,63.5572,63.475,63.5298,126789.0
2017-06-16 11:55:00,69.57,69.71,69.57,69.7,102851.0,63.5389,63.6668,63.5389,63.6577,102851.0
2017-06-16 12:00:00,69.7,69.75,69.69,69.71,154132.0,63.6577,63.7033,63.6485,63.6668,154132.0
2017-06-16 12:05:00,69.71,69.8,69.7,69.78,137532.0,63.6668,63.749,63.6577,63.7307,137532.0
2017-06-16 12:10:00,69.78,69.79,69.73,69.76,132803.0,63.7307,63.7399,63.6851,63.7125,132803.0
2017-06-16 12:15:00,69.76,69.8,69.72,69.8,97829.0,63.7125,63.749,63.6759,63.749,97829.0
2017-06-16 12:20:00,69.8,69.83,69.74,69.81,85762.0,63.749,63.7764,63.6942,63.7581,85762.0
2017-06-16 12:25:00,69.81,69.85,69.76,69.84,145101.0,63.7581,63.7947,63.7125,63.7855,145101.0
2017-06-16 12:30:00,69.85,69.87,69.76,69.83,163515.0,63.7947,63.8129,63.7125,63.7764,163515.0
2017-06-16 12:35:00,69.83,69.86,69.77,69.85,118332.0,63.7764,63.8038,63.7216,63.7947,118332.0
2017-06-16 12:40:00,69.84,69.91,69.84,69.86,125607.0,63.7855,63.8495,63.7855,63.8038,125607.0
2017-06-16 12:45:00,69.85,69.91,69.83,69.83,120943.0,63.7947,63.8495,63.7764,63.7764,120943.0
2017-06-16 12:50:00,69.84,69.91,69.84,69.91,68062.0,63.7855,63.8495,63.7855,63.8495,68062.0
2017-06-16 12:55:00,69.9,69.91,69.76,69.81,147150.0,63.8403,63.8495,63.7125,63.7581,147150.0
2017-06-16 13:00:00,69.81,69.88,69.81,69.87,115452.0,63.7581,63.8221,63.7581,63.8129,115452.0
2017-06-16 13:05:00,69.87,69.93,69.84,69.92,117080.0,63.8129,63.8677,63.7855,63.8586,117080.0
2017-06-16 13:10:00,69.92,69.93,69.8,69.8,140153.0,63.8586,63.8677,63.749,63.749,140153.0
2017-06-16 13:15:00,69.81,69.83,69.74,69.82,179671.0,63.7581,63.7764,63.6942,63.7673,179671.0
2017-06-16 13:20:00,69.83,69.84,69.78,69.8,86924.0,63.7764,63.7855,63.7307,63.749,86924.0
2017-06-16 13:25:00,69.8,69.83,69.76,69.81,94142.0,63.749,63.7764,63.7125,63.7581,94142.0
2017-06-16 13:30:00,69.81,69.81,69.71,69.76,143789.0,63.7581,63.7581,63.6668,63.7125,143789.0
2017-06-16 13:35:00,69.76,69.82,69.74,69.81,68981.0,63.7125,63.7673,63.6942,63.7581,68981.0
2017-06-16 13:40:00,69.8,69.84,69.79,69.84,51631.0,63.749,63.7855,63.7399,63.7855,51631.0
2017-06-16 13:45:00,69.84,69.88,69.83,69.87,95000.0,63.7855,63.8221,63.7764,63.8129,95000.0
2017-06-16 13:50:00,69.87,69.9,69.79,69.83,177754.0,63.8129,63.8403,63.7399,63.7764,177754.0
2017-06-16 13:55:00,69.83,69.93,69.82,69.93,106506.0,63.7764,63.8677,63.7673,63.8677,106506.0
2017-06-16 14:00:00,69.93,69.98,69.92,69.95,99962.0,63.8677,63.9134,63.8586,63.886,99962.0
2017-06-16 14:05:00,69.95,69.98,69.91,69.95,110555.0,63.886,63.9134,63.8495,63.886,110555.0
2017-06-16 14:10:00,69.95,69.95,69.9,69.93,113593.0,63.886,63.886,63.8403,63.8677,113593.0
2017-06-16 14:15:00,69.92,69.97,69.92,69.94,82133.0,63.8586,63.9043,63.8586,63.8769,82133.0
2017-06-16 14:20:00,69.94,70.02,69.93,70.01,132672.0,63.8769,63.9499,63.8677,63.9408,132672.0
2017-06-16 14:25:00,70.0,70.01,69.93,69.94,107495.0,63.9317,63.9408,63.8677,63.8769,107495.0
2017-06-16 14:30:00,69.94,70.01,69.93,69.98,108909.0,63.8769,63.9408,63.8677,63.9134,108909.0
2017-06-16 14:35:00,69.98,69.99,69.88,69.92,206175.0,63.9134,63.9225,63.8221,63.8586,206175.0
2017-06-16 14:40:00,69.92,69.96,69.91,69.93,94091.0,63.8586,63.8951,63.8495,63.8677,94091.0
2017-06-16 14:45:00,69.92,69.97,69.89,69.94,125448.0,63.8586,63.9043,63.8312,63.8769,125448.0
2017-06-16 14:50:00,69.94,70.0,69.93,69.99,117640.0,63.8769,63.9317,63.8677,63.9225,117640.0
2017-06-16 14:55:00,69.99,69.99,69.94,69.97,94214.0,63.9225,63.9225,63.8769,63.9043,94214.0
2017-06-16 15:00:00,69.96,70.03,69.95,69.97,198659.0,63.8951,63.9591,63.886,63.9043,198659.0
2017-06-16 15:05:00,69.98,70.0,69.95,69.98,126743.0,63.9134,63.9317,63.886,63.9134,126743.0
2017-06-16 15:10:00,69.98,69.99,69.85,69.89,179223.0,63.9134,63.9225,63.7947,63.8312,179223.0
2017-06-16 15:15:00,69.89,69.93,69.87,69.93,172071.0,63.8312,63.8677,63.8129,63.8677,172071.0
2017-06-16 15:20:00,69.92,69.95,69.91,69.93,81787.0,63.8586,63.886,63.8495,63.8677,81787.0
2017-06-16 15:25:00,69.93,69.93,69.87,69.92,376114.0,63.8677,63.8677,63.8129,63.8586,376114.0
2017-06-16 15:30:00,69.93,69.94,69.83,69.88,370251.0,63.8677,63.8769,63.7764,63.8221,370251.0
2017-06-16 15:35:00,69.88,69.92,69.82,69.91,234755.0,63.8221,63.8586,63.7673,63.8495,234755.0
2017-06-16 15:40:00,69.92,69.96,69.87,69.92,308757.0,63.8586,63.8951,63.8129,63.8586,308757.0
2017-06-16 15:45:00,69.93,69.95,69.77,69.81,416529.0,63.8677,63.886,63.7216,63.7581,416529.0
2017-06-16 15:50:00,69.82,69.98,69.82,69.91,1066851.0,63.7673,63.9134,63.7673,63.8495,1066851.0
2017-06-16 15:55:00,69.91,69.99,69.86,69.99,2813275.0,63.8495,63.9225,63.8038,63.9225,2813275.0
2017-06-19 09:30:00,70.5,70.7,70.5,70.66,883052.0,64.3883,64.571,64.3883,64.5344,883052.0
2017-06-19 09:35:00,70.66,70.95,70.62,70.87,564519.0,64.5344,64.7993,64.4979,64.7262,564519.0
2017-06-19 09:40:00,70.87,70.9,70.79,70.82,306386.0,64.7262,64.7536,64.6532,64.6806,306386.0
2017-06-19 09:45:00,70.83,70.85,70.68,70.7,417096.0,64.6897,64.708,64.5527,64.571,417096.0
2017-06-19 09:50:00,70.71,70.73,70.61,70.67,383738.0,64.5801,64.5984,64.4888,64.5436,383738.0
2017-06-19 09:55:00,70.67,70.7,70.6,70.61,478692.0,64.5436,64.571,64.4796,64.4888,478692.0
2017-06-19 10:00:00,70.61,70.82,70.6,70.81,564646.0,64.4888,64.6806,64.4796,64.6714,564646.0
2017-06-19 10:05:00,70.81,70.83,70.75,70.75,373788.0,64.6714,64.6897,64.6166,64.6166,373788.0
2017-06-19 10:10:00,70.76,70.78,70.65,70.66,441865.0,64.6258,64.644,64.5253,64.5344,441865.0
2017-06-19 10:15:00,70.66,70.7,70.5,70.54,359626.0,64.5344,64.571,64.3883,64.4248,359626.0
2017-06-19 10:20:00,70.55,70.64,70.51,70.56,254609.0,64.434,64.5162,64.3974,64.4431,254609.0
2017-06-19 10:25:00,70.56,70.62,70.47,70.59,291400.0,64.4431,64.4979,64.3609,64.4705,291400.0
2017-06-19 10:30:00,70.59,70.6,70.41,70.41,348814.0,64.4705,64.4796,64.3061,64.3061,348814.0
2017-06-19 10:35:00,70.42,70.45,70.35,70.43,243703.0,64.3153,64.3427,64.2513,64.3244,243703.0
2017-06-19 10:40:00,70.43,70.49,70.37,70.47,160553.0,64.3244,64.3792,64.2696,64.3609,160553.0
2017-06-19 10:45:00,70.47,70.54,70.43,70.54,177153.0,64.3609,64.4248,64.3244,64.4248,177153.0
2017-06-19 10:50:00,70.54,70.54,70.4,70.45,154028.0,64.4248,64.4248,64.297,64.3427,154028.0
2017-06-19 10:55:00,70.45,70.62,70.43,70.57,305174.0,64.3427,64.4979,64.3244,64.4522,305174.0
2017-06-19 11:00:00,70.56,70.6,70.51,70.51,306622.0,64.4431,64.4796,64.3974,64.3974,306622.0
2017-06-19 11:05:00,70.52,70.54,70.49,70.49,145918.0,64.4066,64.4248,64.3792,64.3792,145918.0
2017-06-19 11:10:00,70.5,70.55,70.49,70.51,127229.0,64.3883,64.434,64.3792,64.3974,127229.0
2017-06-19 11:15:00,70.51,70.56,70.47,70.54,180433.0,64.3974,64.4431,64.3609,64.4248,180433.0
2017-06-19 11:20:00,70.54,70.55,70.49,70.5,161227.0,64.4248,64.434,64.3792,64.3883,161227.0
2017-06-19 11:25:00,70.5,70.55,70.49,70.52,133269.0,64.3883,64.434,64.3792,64.4066,133269.0
2017-06-19 11:30:00,70.52,70.57,70.48,70.56,161696.0,64.4066,64.4522,64.3701,64.4431,161696.0
2017-06-19 11:35:00,70.57,70.58,70.5,70.51,93717.0,64.4522,64.4614,64.3883,64.3974,93717.0
2017-06-19 11:40:00,70.5,70.56,70.5,70.54,112150.0,64.3883,64.4431,64.3883,64.4248,112150.0
2017-06-19 11:45:00,70.55,70.6,70.53,70.56,123970.0,64.434,64.4796,64.4157,64.4431,123970.0
2017-06-19 11:50:00,70.56,70.57,70.52,70.53,78411.0,64.4431,64.4522,64.4066,64.4157,78411.0
2017-06-19 11:55:00,70.53,70.55,70.51,70.53,96022.0,64.4157,64.434,64.3974,64.4157,96022.0
2017-06-19 12:00:00,70.54,70.56,70.5,70.51,134220.0,64.4248,64.4431,64.3883,64.3974,134220.0
2017-06-19 12:05:00,70.51,70.58,70.5,70.56,145657.0,64.3974,64.4614,64.3883,64.4431,145657.0
2017-06-19 12:10:00,70.56,70.6,70.54,70.6,201532.0,64.4431,64.4796,64.4248,64.4796,201532.0
2017-06-19 12:15:00,70.6,70.65,70.58,70.61,188954.0,64.4796,64.5253,64.4614,64.4888,188954.0
2017-06-19 12:20:00,70.61,70.64,70.59,70.61,101915.0,64.4888,64.5162,64.4705,64.4888,101915.0
2017-06-19 12:25:00,70.61,70.66,70.61,70.65,110764.0,64.4888,64.5344,64.4888,64.5253,110764.0
2017-06-19 12:30:00,70.65,70.66,70.58,70.61,121200.0,64.5253,64.5344,64.4614,64.4888,121200.0
2017-06-19 12:35:00,70.61,70.61,70.54,70.59,120341.0,64.4888,64.4888,64.4248,64.4705,120341.0
2017-06-19 12:40:00,70.6,70.6,70.56,70.59,60207.0,64.4796,64.4796,64.4431,64.4705,60207.0
2017-06-19 12:45:00,70.59,70.61,70.56,70.56,83466.0,64.4705,64.4888,64.4431,64.4431,83466.0
2017-06-19 12:50:00,70.56,70.57,70.52,70.53,95957.0,64.4431,64.4522,64.4066,64.4157,95957.0
2017-06-19 12:55:00,70.53,70.54,70.52,70.53,99933.0,64.4157,64.4248,64.4066,64.4157,99933.0
2017-06-19 13:00:00,70.54,70.62,70.52,70.62,113530.0,64.4248,64.4979,64.4066,64.4979,113530.0
2017-06-19 13:05:00,70.62,70.62,70.55,70.58,73442.0,64.4979,64.4979,64.434,64.4614,73442.0
2017-06-19 13:10:00,70.58,70.61,70.56,70.61,54011.0,64.4614,64.4888,64.4431,64.4888,54011.0
2017-06-19 13:15:00,70.6,70.61,70.55,70.58,54080.0,64.4796,64.4888,64.434,64.4614,54080.0
2017-06-19 13:20:00,70.58,70.61,70.57,70.61,80080.0,64.4614,64.4888,64.4522,64.4888,80080.0
2017-06-19 13:25:00,70.6,70.65,70.59,70.65,153355.0,64.4796,64.5253,64.4705,64.5253,153355.0
2017-06-19 13:30:00,70.65,70.78,70.63,70.73,292703.0,64.5253,64.644,64.507,64.5984,292703.0
2017-06-19 13:35:00,70.73,70.8,70.69,70.75,246847.0,64.5984,64.6623,64.5618,64.6166,246847.0
2017-06-19 13:40:00,70.75,70.76,70.67,70.67,125763.0,64.6166,64.6258,64.5436,64.5436,125763.0
2017-06-19 13:45:00,70.68,70.74,70.67,70.74,139069.0,64.5527,64.6075,64.5436,64.6075,139069.0
2017-06-19 13:50:00,70.74,70.8,70.73,70.8,170779.0,64.6075,64.6623,64.5984,64.6623,170779.0
2017-06-19 13:55:00,70.8,70.8,70.71,70.73,143532.0,64.6623,64.6623,64.5801,64.5984,143532.0
2017-06-19 14:00:00,70.74,70.76,70.7,70.7,100640.0,64.6075,64.6258,64.571,64.571,100640.0
2017-06-19 14:05:00,70.7,70.72,70.65,70.71,114681.0,64.571,64.5892,64.5253,64.5801,114681.0
2017-06-19 14:10:00,70.7,70.73,70.68,70.69,115822.0,64.571,64.5984,64.5527,64.5618,115822.0
2017-06-19 14:15:00,70.68,70.7,70.67,70.7,78383.0,64.5527,64.571,64.5436,64.571,78383.0
2017-06-19 14:20:00,70.7,70.7,70.61,70.62,144877.0,64.571,64.571,64.4888,64.4979,144877.0
2017-06-19 14:25:00,70.63,70.66,70.59,70.64,99328.0,64.507,64.5344,64.4705,64.5162,99328.0
2017-06-19 14:30:00,70.63,70.66,70.59,70.63,129352.0,64.507,64.5344,64.4705,64.507,129352.0
2017-06-19 14:35:00,70.64,70.69,70.63,70.68,77170.0,64.5162,64.5618,64.507,64.5527,77170.0
2017-06-19 14:40:00,70.68,70.71,70.65,70.7,117219.0,64.5527,64.5801,64.5253,64.571,117219.0
2017-06-19 14:45:00,70.71,70.71,70.63,70.67,245584.0,64.5801,64.5801,64.507,64.5436,245584.0
2017-06-19 14:50:00,70.67,70.68,70.6,70.67,195760.0,64.5436,64.5527,64.4796,64.5436,195760.0
2017-06-19 14:55:00,70.67,70.68,70.62,70.67,83914.0,64.5436,64.5527,64.4979,64.5436,83914.0
2017-06-19 15:00:00,70.68,70.68,70.65,70.66,94235.0,64.5527,64.5527,64.5253,64.5344,94235.0
2017-06-19 15:05:00,70.65,70.68,70.64,70.67,176226.0,64.5253,64.5527,64.5162,64.5436,176226.0
2017-06-19 15:10:00,70.67,70.68,70.63,70.67,121928.0,64.5436,64.5527,64.507,64.5436,121928.0
2017-06-19 15:15:00,70.67,70.68,70.65,70.66,119700.0,64.5436,64.5527,64.5253,64.5344,119700.0
2017-06-19 15:20:00,70.66,70.67,70.6,70.64,178316.0,64.5344,64.5436,64.4796,64.5162,178316.0
2017-06-19 15:25:00,70.64,70.66,70.63,70.65,83638.0,64.5162,64.5344,64.507,64.5253,83638.0
2017-06-19 15:30:00,70.65,70.65,70.61,70.63,246527.0,64.5253,64.5253,64.4888,64.507,246527.0
2017-06-19 15:35:00,70.63,70.67,70.62,70.66,260876.0,64.507,64.5436,64.4979,64.5344,260876.0
2017-06-19 15:40:00,70.66,70.69,70.65,70.69,246756.0,64.5344,64.5618,64.5253,64.5618,246756.0
2017-06-19 15:45:00,70.69,70.7,70.68,70.7,285433.0,64.5618,64.571,64.5527,64.571,285433.0
2017-06-19 15:50:00,70.7,70.85,70.69,70.83,814330.0,64.571,64.708,64.5618,64.6897,814330.0
2017-06-19 15:55:00,70.83,70.9,70.74,70.88,2156773.0,64.6897,64.7536,64.6075,64.7354,2156773.0
2017-06-20 09:30:00,70.82,70.87,70.51,70.52,579112.0,64.6806,64.7262,64.3974,64.4066,579112.0
2017-06-20 09:35:00,70.52,70.67,70.49,70.62,389389.0,64.4066,64.5436,64.3792,64.4979,389389.0
2017-06-20 09:40:00,70.61,70.81,70.61,70.77,143259.0,64.4888,64.6714,64.4888,64.6349,143259.0
2017-06-20 09:45:00,70.78,70.78,70.59,70.62,230997.0,64.644,64.644,64.4705,64.4979,230997.0
2017-06-20 09:50:00,70.62,70.71,70.57,70.65,140459.0,64.4979,64.5801,64.4522,64.5253,140459.0
2017-06-20 09:55:00,70.65,70.65,70.55,70.59,227319.0,64.5253,64.5253,64.434,64.4705,227319.0
2017-06-20 10:00:00,70.59,70.6,70.51,70.58,321102.0,64.4705,64.4796,64.3974,64.4614,321102.0
2017-06-20 10:05:00,70.59,70.64,70.58,70.59,155297.0,64.4705,64.5162,64.4614,64.4705,155297.0
2017-06-20 10:10:00,70.6,70.62,70.57,70.59,195689.0,64.4796,64.4979,64.4522,64.4705,195689.0
2017-06-20 10:15:00,70.59,70.72,70.59,70.68,180370.0,64.4705,64.5892,64.4705,64.5527,180370.0
2017-06-20 10:20:00,70.67,70.76,70.66,70.67,241392.0,64.5436,64.6258,64.5344,64.5436,241392.0
2017-06-20 10:25:00,70.67,70.7,70.52,70.53,198792.0,64.5436,64.571,64.4066,64.4157,198792.0
2017-06-20 10:30:00,70.53,70.59,70.53,70.56,261772.0,64.4157,64.4705,64.4157,64.4431,261772.0
2017-06-20 10:35:00,70.56,70.6,70.49,70.5,169820.0,64.4431,64.4796,64.3792,64.3883,169820.0
2017-06-20 10:40:00,70.5,70.56,70.48,70.56,165144.0,64.3883,64.4431,64.3701,64.4431,165144.0
2017-06-20 10:45:00,70.57,70.6,70.5,70.57,180657.0,64.4522,64.4796,64.3883,64.4522,180657.0
2017-06-20 10:50:00,70.57,70.59,70.47,70.5,165847.0,64.4522,64.4705,64.3609,64.3883,165847.0
2017-06-20 10:55:00,70.49,70.51,70.44,70.45,189199.0,64.3792,64.3974,64.3335,64.3427,189199.0
2017-06-20 11:00:00,70.46,70.46,70.36,70.36,144510.0,64.3518,64.3518,64.2605,64.2605,144510.0
2017-06-20 11:05:00,70.37,70.38,70.29,70.3,173314.0,64.2696,64.2787,64.1965,64.2057,173314.0
2017-06-20 11:10:00,70.3,70.32,70.21,70.27,214657.0,64.2057,64.2239,64.1235,64.1783,214657.0
2017-06-20 11:15:00,70.28,70.29,70.16,70.2,197656.0,64.1874,64.1965,64.0778,64.1143,197656.0
2017-06-20 11:20:00,70.21,70.23,70.12,70.15,241946.0,64.1235,64.1417,64.0413,64.0687,241946.0
2017-06-20 11:25:00,70.14,70.15,70.01,70.01,338740.0,64.0595,64.0687,63.9408,63.9408,338740.0
2017-06-20 11:30:00,70.02,70.12,69.95,70.08,338867.0,63.9499,64.0413,63.886,64.0047,338867.0
2017-06-20 11:35:00,70.08,70.09,69.99,70.02,193926.0,64.0047,64.0139,63.9225,63.9499,193926.0
2017-06-20 11:40:00,70.03,70.07,70.0,70.06,144268.0,63.9591,63.9956,63.9317,63.9865,144268.0
2017-06-20 11:45:00,70.06,70.15,70.05,70.15,111067.0,63.9865,64.0687,63.9773,64.0687,111067.0
2017-06-20 11:50:00,70.15,70.17,70.1,70.14,127972.0,64.0687,64.0869,64.023,64.0595,127972.0
2017-06-20 11:55:00,70.13,70.16,70.06,70.08,124920.0,64.0504,64.0778,63.9865,64.0047,124920.0
2017-06-20 12:00:00,70.08,70.12,70.03,70.09,153872.0,64.0047,64.0413,63.9591,64.0139,153872.0
2017-06-20 12:05:00,70.09,70.15,70.07,70.14,139888.0,64.0139,64.0687,63.9956,64.0595,139888.0
2017-06-20 12:10:00,70.15,70.25,70.14,70.23,119971.0,64.0687,64.16,64.0595,64.1417,119971.0
2017-06-20 12:15:00,70.22,70.24,70.12,70.13,142960.0,64.1326,64.1509,64.0413,64.0504,142960.0
2017-06-20 12:20:00,70.12,70.16,69.99,70.04,395760.0,64.0413,64.0778,63.9225,63.9682,395760.0
2017-06-20 12:25:00,70.05,70.07,69.96,69.99,184284.0,63.9773,63.9956,63.8951,63.9225,184284.0
2017-06-20 12:30:00,70.0,70.1,69.99,70.08,96158.0,63.9317,64.023,63.9225,64.0047,96158.0
2017-06-20 12:35:00,70.08,70.1,70.03,70.05,103184.0,64.0047,64.023,63.9591,63.9773,103184.0
2017-06-20 12:40:00,70.05,70.11,70.04,70.05,146183.0,63.9773,64.0321,63.9682,63.9773,146183.0
2017-06-20 12:45:00,70.05,70.06,69.99,70.04,173523.0,63.9773,63.9865,63.9225,63.9682,173523.0
2017-06-20 12:50:00,70.03,70.13,70.01,70.13,112884.0,63.9591,64.0504,63.9408,64.0504,112884.0
2017-06-20 12:55:00,70.13,70.22,70.12,70.21,140055.0,64.0504,64.1326,64.0413,64.1235,140055.0
2017-06-20 13:00:00,70.22,70.23,70.16,70.2,130180.0,64.1326,64.1417,64.0778,64.1143,130180.0
2017-06-20 13:05:00,70.2,70.24,70.19,70.23,74022.0,64.1143,64.1509,64.1052,64.1417,74022.0
2017-06-20 13:10:00,70.23,70.23,70.2,70.21,68770.0,64.1417,64.1417,64.1143,64.1235,68770.0
2017-06-20 13:15:00,70.22,70.22,70.14,70.16,80285.0,64.1326,64.1326,64.0595,64.0778,80285.0
2017-06-20 13:20:00,70.17,70.24,70.16,70.21,54077.0,64.0869,64.1509,64.0778,64.1235,54077.0
2017-06-20 13:25:00,70.2,70.21,70.15,70.16,104601.0,64.1143,64.1235,64.0687,64.0778,104601.0
2017-06-20 13:30:00,70.16,70.18,70.11,70.16,114485.0,64.0778,64.0961,64.0321,64.0778,114485.0
2017-06-20 13:35:00,70.17,70.18,70.05,70.06,171664.0,64.0869,64.0961,63.9773,63.9865,171664.0
2017-06-20 13:40:00,70.06,70.08,70.01,70.07,133671.0,63.9865,64.0047,63.9408,63.9956,133671.0
2017-06-20 13:45:00,70.07,70.11,70.04,70.1,85686.0,63.9956,64.0321,63.9682,64.023,85686.0
2017-06-20 13:50:00,70.1,70.14,70.08,70.14,72416.0,64.023,64.0595,64.0047,64.0595,72416.0
2017-06-20 13:55:00,70.14,70.14,70.08,70.1,80500.0,64.0595,64.0595,64.0047,64.023,80500.0
2017-06-20 14:00:00,70.09,70.18,70.09,70.16,133479.0,64.0139,64.0961,64.0139,64.0778,133479.0
2017-06-20 14:05:00,70.17,70.19,70.16,70.17,83866.0,64.0869,64.1052,64.0778,64.0869,83866.0
2017-06-20 14:10:00,70.17,70.22,70.15,70.16,269327.0,64.0869,64.1326,64.0687,64.0778,269327.0
2017-06-20 14:15:00,70.17,70.17,70.12,70.12,76266.0,64.0869,64.0869,64.0413,64.0413,76266.0
2017-06-20 14:20:00,70.13,70.15,70.11,70.12,88678.0,64.0504,64.0687,64.0321,64.0413,88678.0
2017-06-20 14:25:00,70.11,70.13,70.03,70.05,120344.0,64.0321,64.0504,63.9591,63.9773,120344.0
2017-06-20 14:30:00,70.04,70.08,70.01,70.06,93147.0,63.9682,64.0047,63.9408,63.9865,93147.0
2017-06-20 14:35:00,70.06,70.07,70.0,70.03,144779.0,63.9865,63.9956,63.9317,63.9591,144779.0
2017-06-20 14:40:00,70.03,70.05,69.97,70.05,161679.0,63.9591,63.9773,63.9043,63.9773,161679.0
2017-06-20 14:45:00,70.05,70.09,70.04,70.06,107859.0,63.9773,64.0139,63.9682,63.9865,107859.0
2017-06-20 14:50:00,70.07,70.19,70.06,70.18,81818.0,63.9956,64.1052,63.9865,64.0961,81818.0
2017-06-20 14:55:00,70.18,70.21,70.17,70.2,85124.0,64.0961,64.1235,64.0869,64.1143,85124.0
2017-06-20 15:00:00,70.2,70.29,70.2,70.29,157498.0,64.1143,64.1965,64.1143,64.1965,157498.0
2017-06-20 15:05:00,70.27,70.28,70.18,70.2,159853.0,64.1783,64.1874,64.0961,64.1143,159853.0
2017-06-20 15:10:00,70.2,70.21,70.14,70.2,243940.0,64.1143,64.1235,64.0595,64.1143,243940.0
2017-06-20 15:15:00,70.2,70.28,70.2,70.23,118885.0,64.1143,64.1874,64.1143,64.1417,118885.0
2017-06-20 15:20:00,70.22,70.22,70.12,70.14,141001.0,64.1326,64.1326,64.0413,64.0595,141001.0
2017-06-20 15:25:00,70.14,70.16,70.06,70.14,339038.0,64.0595,64.0778,63.9865,64.0595,339038.0
2017-06-20 15:30:00,70.13,70.15,70.06,70.13,482008.0,64.0504,64.0687,63.9865,64.0504,482008.0
2017-06-20 15:35:00,70.13,70.13,70.0,70.03,420481.0,64.0504,64.0504,63.9317,63.9591,420481.0
2017-06-20 15:40:00,70.03,70.07,69.94,69.97,293610.0,63.9591,63.9956,63.8769,63.9043,293610.0
2017-06-20 15:45:00,69.96,69.98,69.87,69.9,405527.0,63.8951,63.9134,63.8129,63.8403,405527.0
2017-06-20 15:50:00,69.9,69.97,69.9,69.92,545816.0,63.8403,63.9043,63.8403,63.8586,545816.0
2017-06-20 15:55:00,69.93,69.99,69.89,69.9,1032276.0,63.8677,63.9225,63.8312,63.8403,1032276.0
2017-06-21 09:30:00,70.26,70.43,69.98,70.19,784412.0,64.1691,64.3244,63.9134,64.1052,784412.0
2017-06-21 09:35:00,70.19,70.41,70.05,70.36,586433.0,64.1052,64.3061,63.9773,64.2605,586433.0
2017-06-21 09:40:00,70.36,70.4,70.22,70.31,271289.0,64.2605,64.297,64.1326,64.2148,271289.0
2017-06-21 09:45:00,70.32,70.39,70.25,70.28,298816.0,64.2239,64.2879,64.16,64.1874,298816.0
2017-06-21 09:50:00,70.27,70.33,70.08,70.17,245496.0,64.1783,64.2331,64.0047,64.0869,245496.0
2017-06-21 09:55:00,70.17,70.19,69.94,69.95,299414.0,64.0869,64.1052,63.8769,63.886,299414.0
2017-06-21 10:00:00,69.97,70.26,69.96,70.25,300465.0,63.9043,64.1691,63.8951,64.16,300465.0
2017-06-21 10:05:00,70.25,70.33,70.18,70.29,279234.0,64.16,64.2331,64.0961,64.1965,279234.0
2017-06-21 10:10:00,70.29,70.31,70.12,70.12,242994.0,64.1965,64.2148,64.0413,64.0413,242994.0
2017-06-21 10:15:00,70.12,70.21,70.12,70.2,246191.0,64.0413,64.1235,64.0413,64.1143,246191.0
2017-06-21 10:20:00,70.2,70.22,70.15,70.18,114350.0,64.1143,64.1326,64.0687,64.0961,114350.0
2017-06-21 10:25:00,70.19,70.21,70.15,70.16,127390.0,64.1052,64.1235,64.0687,64.0778,127390.0
2017-06-21 10:30:00,70.17,70.2,70.11,70.13,224511.0,64.0869,64.1143,64.0321,64.0504,224511.0
2017-06-21 10:35:00,70.14,70.19,70.1,70.18,128400.0,64.0595,64.1052,64.023,64.0961,128400.0
2017-06-21 10:40:00,70.18,70.4,70.18,70.34,290508.0,64.0961,64.297,64.0961,64.2422,290508.0
2017-06-21 10:45:00,70.35,70.37,70.3,70.33,143807.0,64.2513,64.2696,64.2057,64.2331,143807.0
2017-06-21 10:50:00,70.33,70.37,70.31,70.33,166451.0,64.2331,64.2696,64.2148,64.2331,166451.0
2017-06-21 10:55:00,70.33,70.37,70.27,70.34,172397.0,64.2331,64.2696,64.1783,64.2422,172397.0
2017-06-21 11:00:00,70.33,70.34,70.22,70.24,181060.0,64.2331,64.2422,64.1326,64.1509,181060.0
2017-06-21 11:05:00,70.24,70.31,70.23,70.28,128396.0,64.1509,64.2148,64.1417,64.1874,128396.0
2017-06-21 11:10:00,70.28,70.33,70.24,70.29,218505.0,64.1874,64.2331,64.1509,64.1965,218505.0
2017-06-21 11:15:00,70.29,70.33,70.24,70.29,237264.0,64.1965,64.2331,64.1509,64.1965,237264.0
2017-06-21 11:20:00,70.28,70.35,70.26,70.3,142770.0,64.1874,64.2513,64.1691,64.2057,142770.0
2017-06-21 11:25:00,70.31,70.34,70.29,70.33,117221.0,64.2148,64.2422,64.1965,64.2331,117221.0
2017-06-21 11:30:00,70.34,70.38,70.32,70.37,118090.0,64.2422,64.2787,64.2239,64.2696,118090.0
2017-06-21 11:35:00,70.37,70.42,70.34,70.39,143133.0,64.2696,64.3153,64.2422,64.2879,143133.0
2017-06-21 11:40:00,70.39,70.5,70.38,70.49,183793.0,64.2879,64.3883,64.2787,64.3792,183793.0
2017-06-21 11:45:00,70.49,70.54,70.48,70.52,196478.0,64.3792,64.4248,64.3701,64.4066,196478.0
2017-06-21 11:50:00,70.51,70.53,70.49,70.52,130697.0,64.3974,64.4157,64.3792,64.4066,130697.0
2017-06-21 11:55:00,70.51,70.62,70.46,70.62,188238.0,64.3974,64.4979,64.3518,64.4979,188238.0
2017-06-21 12:00:00,70.62,70.62,70.53,70.54,186947.0,64.4979,64.4979,64.4157,64.4248,186947.0
2017-06-21 12:05:00,70.54,70.58,70.48,70.54,105743.0,64.4248,64.4614,64.3701,64.4248,105743.0
2017-06-21 12:10:00,70.56,70.56,70.45,70.48,84065.0,64.4431,64.4431,64.3427,64.3701,84065.0
2017-06-21 12:15:00,70.48,70.51,70.46,70.47,98379.0,64.3701,64.3974,64.3518,64.3609,98379.0
2017-06-21 12:20:00,70.47,70.51,70.43,70.51,102315.0,64.3609,64.3974,64.3244,64.3974,102315.0
2017-06-21 12:25:00,70.51,70.55,70.48,70.55,84800.0,64.3974,64.434,64.3701,64.434,84800.0
2017-06-21 12:30:00,70.55,70.6,70.53,70.54,139089.0,64.434,64.4796,64.4157,64.4248,139089.0
2017-06-21 12:35:00,70.54,70.57,70.47,70.51,101416.0,64.4248,64.4522,64.3609,64.3974,101416.0
2017-06-21 12:40:00,70.5,70.51,70.43,70.47,103983.0,64.3883,64.3974,64.3244,64.3609,103983.0
2017-06-21 12:45:00,70.46,70.5,70.44,70.47,75622.0,64.3518,64.3883,64.3335,64.3609,75622.0
2017-06-21 12:50:00,70.47,70.52,70.44,70.49,88036.0,64.3609,64.4066,64.3335,64.3792,88036.0
2017-06-21 12:55:00,70.48,70.49,70.31,70.35,132595.0,64.3701,64.3792,64.2148,64.2513,132595.0
2017-06-21 13:00:00,70.34,70.42,70.34,70.41,104441.0,64.2422,64.3153,64.2422,64.3061,104441.0
2017-06-21 13:05:00,70.41,70.55,70.4,70.53,148297.0,64.3061,64.434,64.297,64.4157,148297.0
2017-06-21 13:10:00,70.54,70.54,70.45,70.51,104907.0,64.4248,64.4248,64.3427,64.3974,104907.0
2017-06-21 13:15:00,70.51,70.56,70.5,70.54,121346.0,64.3974,64.4431,64.3883,64.4248,121346.0
2017-06-21 13:20:00,70.54,70.59,70.49,70.51,88106.0,64.4248,64.4705,64.3792,64.3974,88106.0
2017-06-21 13:25:00,70.51,70.53,70.45,70.47,70239.0,64.3974,64.4157,64.3427,64.3609,70239.0
2017-06-21 13:30:00,70.47,70.56,70.47,70.51,98646.0,64.3609,64.4431,64.3609,64.3974,98646.0
2017-06-21 13:35:00,70.51,70.53,70.4,70.42,165157.0,64.3974,64.4157,64.297,64.3153,165157.0
2017-06-21 13:40:00,70.42,70.44,70.33,70.36,159869.0,64.3153,64.3335,64.2331,64.2605,159869.0
2017-06-21 13:45:00,70.36,70.36,70.29,70.31,145612.0,64.2605,64.2605,64.1965,64.2148,145612.0
2017-06-21 13:50:00,70.31,70.34,70.21,70.26,210595.0,64.2148,64.2422,64.1235,64.1691,210595.0
2017-06-21 13:55:00,70.26,70.3,70.25,70.27,145118.0,64.1691,64.2057,64.16,64.1783,145118.0
2017-06-21 14:00:00,70.27,70.31,70.23,70.24,83589.0,64.1783,64.2148,64.1417,64.1509,83589.0
2017-06-21 14:05:00,70.24,70.32,70.2,70.29,124150.0,64.1509,64.2239,64.1143,64.1965,124150.0
2017-06-21 14:10:00,70.3,70.33,70.27,70.33,119685.0,64.2057,64.2331,64.1783,64.2331,119685.0
2017-06-21 14:15:00,70.33,70.4,70.32,70.36,186430.0,64.2331,64.297,64.2239,64.2605,186430.0
2017-06-21 14:20:00,70.36,70.36,70.3,70.31,115094.0,64.2605,64.2605,64.2057,64.2148,115094.0
2017-06-21 14:25:00,70.31,70.34,70.21,70.23,159094.0,64.2148,64.2422,64.1235,64.1417,159094.0
2017-06-21 14:30:00,70.23,70.27,70.21,70.24,184087.0,64.1417,64.1783,64.1235,64.1509,184087.0
2017-06-21 14:35:00,70.24,70.42,70.24,70.37,223028.0,64.1509,64.3153,64.1509,64.2696,223028.0
2017-06-21 14:40:00,70.37,70.45,70.35,70.41,255251.0,64.2696,64.3427,64.2513,64.3061,255251.0
2017-06-21 14:45:00,70.41,70.45,70.39,70.42,455589.0,64.3061,64.3427,64.2879,64.3153,455589.0
2017-06-21 14:50:00,70.42,70.43,70.37,70.41,92464.0,64.3153,64.3244,64.2696,64.3061,92464.0
2017-06-21 14:55:00,70.4,70.41,70.35,70.36,118674.0,64.297,64.3061,64.2513,64.2605,118674.0
2017-06-21 15:00:00,70.36,70.36,70.31,70.35,197677.0,64.2605,64.2605,64.2148,64.2513,197677.0
2017-06-21 15:05:00,70.34,70.36,70.32,70.36,179523.0,64.2422,64.2605,64.2239,64.2605,179523.0
2017-06-21 15:10:00,70.35,70.38,70.31,70.33,217544.0,64.2513,64.2787,64.2148,64.2331,217544.0
2017-06-21 15:15:00,70.33,70.36,70.32,70.36,89456.0,64.2331,64.2605,64.2239,64.2605,89456.0
2017-06-21 15:20:00,70.36,70.37,70.31,70.33,95666.0,64.2605,64.2696,64.2148,64.2331,95666.0
2017-06-21 15:25:00,70.33,70.36,70.3,70.35,129028.0,64.2331,64.2605,64.2057,64.2513,129028.0
2017-06-21 15:30:00,70.35,70.36,70.3,70.33,136495.0,64.2513,64.2605,64.2057,64.2331,136495.0
2017-06-21 15:35:00,70.33,70.36,70.29,70.33,280925.0,64.2331,64.2605,64.1965,64.2331,280925.0
2017-06-21 15:40:00,70.33,70.36,70.3,70.32,248807.0,64.2331,64.2605,64.2057,64.2239,248807.0
2017-06-21 15:45:00,70.31,70.37,70.31,70.35,324139.0,64.2148,64.2696,64.2148,64.2513,324139.0
2017-06-21 15:50:00,70.35,70.38,70.31,70.35,360243.0,64.2513,64.2787,64.2148,64.2513,360243.0
2017-06-21 15:55:00,70.35,70.41,70.26,70.27,1431099.0,64.2513,64.3061,64.1691,64.1783,1431099.0
2017-06-22 09:30:00,70.39,70.59,69.92,70.1,1028674.0,64.2879,64.4705,63.8586,64.023,1028674.0
2017-06-22 09:35:00,70.1,70.1,69.84,69.91,519340.0,64.023,64.023,63.7855,63.8495,519340.0
2017-06-22 09:40:00,69.91,70.09,69.89,70.0,418132.0,63.8495,64.0139,63.8312,63.9317,418132.0
2017-06-22 09:45:00,70.0,70.01,69.92,69.92,428735.0,63.9317,63.9408,63.8586,63.8586,428735.0
2017-06-22 09:50:00,69.93,70.02,69.9,69.91,478724.0,63.8677,63.9499,63.8403,63.8495,478724.0
2017-06-22 09:55:00,69.91,69.97,69.87,69.91,567335.0,63.8495,63.9043,63.8129,63.8495,567335.0
2017-06-22 10:00:00,69.92,69.93,69.74,69.8,555933.0,63.8586,63.8677,63.6942,63.749,555933.0
2017-06-22 10:05:00,69.8,69.8,69.71,69.79,395819.0,63.749,63.749,63.6668,63.7399,395819.0
2017-06-22 10:10:00,69.79,69.86,69.76,69.81,496630.0,63.7399,63.8038,63.7125,63.7581,496630.0
2017-06-22 10:15:00,69.81,69.84,69.77,69.78,168391.0,63.7581,63.7855,63.7216,63.7307,168391.0
2017-06-22 10:20:00,69.78,69.82,69.72,69.81,250139.0,63.7307,63.7673,63.6759,63.7581,250139.0
2017-06-22 10:25:00,69.81,69.93,69.8,69.89,361930.0,63.7581,63.8677,63.749,63.8312,361930.0
2017-06-22 10:30:00,69.89,69.94,69.84,69.94,297365.0,63.8312,63.8769,63.7855,63.8769,297365.0
2017-06-22 10:35:00,69.94,70.03,69.91,70.01,186084.0,63.8769,63.9591,63.8495,63.9408,186084.0
2017-06-22 10:40:00,70.01,70.07,69.99,70.03,156833.0,63.9408,63.9956,63.9225,63.9591,156833.0
2017-06-22 10:45:00,70.03,70.05,69.94,70.01,247402.0,63.9591,63.9773,63.8769,63.9408,247402.0
2017-06-22 10:50:00,70.01,70.04,69.93,69.93,725282.0,63.9408,63.9682,63.8677,63.8677,725282.0
2017-06-22 10:55:00,69.94,70.06,69.93,69.96,325192.0,63.8769,63.9865,63.8677,63.8951,325192.0
2017-06-22 11:00:00,69.97,70.0,69.95,69.99,177564.0,63.9043,63.9317,63.886,63.9225,177564.0
2017-06-22 11:05:00,70.0,70.0,69.95,69.95,128851.0,63.9317,63.9317,63.886,63.886,128851.0
2017-06-22 11:10:00,69.96,70.0,69.93,69.94,119950.0,63.8951,63.9317,63.8677,63.8769,119950.0
2017-06-22 11:15:00,69.93,69.94,69.85,69.92,181378.0,63.8677,63.8769,63.7947,63.8586,181378.0
2017-06-22 11:20:00,69.93,70.02,69.89,69.97,169511.0,63.8677,63.9499,63.8312,63.9043,169511.0
2017-06-22 11:25:00,69.97,70.01,69.94,69.98,719014.0,63.9043,63.9408,63.8769,63.9134,719014.0
2017-06-22 11:30:00,69.98,70.02,69.97,70.0,415961.0,63.9134,63.9499,63.9043,63.9317,415961.0
2017-06-22 11:35:00,70.0,70.07,69.99,70.06,285748.0,63.9317,63.9956,63.9225,63.9865,285748.0
2017-06-22 11:40:00,70.06,70.13,69.96,69.99,254216.0,63.9865,64.0504,63.8951,63.9225,254216.0
2017-06-22 11:45:00,69.99,70.02,69.96,69.98,209428.0,63.9225,63.9499,63.8951,63.9134,209428.0
2017-06-22 11:50:00,69.99,70.03,69.96,69.96,157404.0,63.9225,63.9591,63.8951,63.8951,157404.0
2017-06-22 11:55:00,69.97,70.03,69.94,70.0,288287.0,63.9043,63.9591,63.8769,63.9317,288287.0
2017-06-22 12:00:00,70.0,70.03,69.93,69.97,237826.0,63.9317,63.9591,63.8677,63.9043,237826.0
2017-06-22 12:05:00,69.97,70.03,69.87,69.88,148876.0,63.9043,63.9591,63.8129,63.8221,148876.0
2017-06-22 12:10:00,69.89,69.98,69.88,69.98,82618.0,63.8312,63.9134,63.8221,63.9134,82618.0
2017-06-22 12:15:00,69.98,70.0,69.95,69.98,86721.0,63.9134,63.9317,63.886,63.9134,86721.0
2017-06-22 12:20:00,69.98,69.99,69.93,69.95,64587.0,63.9134,63.9225,63.8677,63.886,64587.0
2017-06-22 12:25:00,69.96,70.02,69.95,69.98,214213.0,63.8951,63.9499,63.886,63.9134,214213.0
2017-06-22 12:30:00,69.99,70.02,69.98,69.99,90833.0,63.9225,63.9499,63.9134,63.9225,90833.0
2017-06-22 12:35:00,69.99,69.99,69.97,69.98,50376.0,63.9225,63.9225,63.9043,63.9134,50376.0
2017-06-22 12:40:00,69.99,70.01,69.97,70.0,87129.0,63.9225,63.9408,63.9043,63.9317,87129.0
2017-06-22 12:45:00,69.99,70.04,69.98,70.03,718887.0,63.9225,63.9682,63.9134,63.9591,718887.0
2017-06-22 12:50:00,70.03,70.09,70.01,70.02,287499.0,63.9591,64.0139,63.9408,63.9499,287499.0
2017-06-22 12:55:00,70.02,70.03,69.98,70.0,142694.0,63.9499,63.9591,63.9134,63.9317,142694.0
2017-06-22 13:00:00,70.0,70.01,69.97,69.99,158424.0,63.9317,63.9408,63.9043,63.9225,158424.0
2017-06-22 13:05:00,69.99,70.07,69.98,70.03,148287.0,63.9225,63.9956,63.9134,63.9591,148287.0
2017-06-22 13:10:00,70.03,70.05,69.98,70.02,162304.0,63.9591,63.9773,63.9134,63.9499,162304.0
2017-06-22 13:15:00,70.02,70.16,70.0,70.16,351195.0,63.9499,64.0778,63.9317,64.0778,351195.0
2017-06-22 13:20:00,70.16,70.19,70.11,70.19,185358.0,64.0778,64.1052,64.0321,64.1052,185358.0
2017-06-22 13:25:00,70.19,70.29,70.17,70.28,238327.0,64.1052,64.1965,64.0869,64.1874,238327.0
2017-06-22 13:30:00,70.28,70.28,70.19,70.26,95517.0,64.1874,64.1874,64.1052,64.1691,95517.0
2017-06-22 13:35:00,70.27,70.35,70.26,70.3,149686.0,64.1783,64.2513,64.1691,64.2057,149686.0
2017-06-22 13:40:00,70.29,70.3,70.26,70.26,75496.0,64.1965,64.2057,64.1691,64.1691,75496.0
2017-06-22 13:45:00,70.27,70.28,70.23,70.27,86393.0,64.1783,64.1874,64.1417,64.1783,86393.0
2017-06-22 13:50:00,70.27,70.33,70.22,70.31,187602.0,64.1783,64.2331,64.1326,64.2148,187602.0
2017-06-22 13:55:00,70.31,70.35,70.3,70.34,74817.0,64.2148,64.2513,64.2057,64.2422,74817.0
2017-06-22 14:00:00,70.35,70.42,70.34,70.4,126143.0,64.2513,64.3153,64.2422,64.297,126143.0
2017-06-22 14:05:00,70.4,70.47,70.39,70.4,218567.0,64.297,64.3609,64.2879,64.297,218567.0
2017-06-22 14:10:00,70.4,70.48,70.39,70.45,113850.0,64.297,64.3701,64.2879,64.3427,113850.0
2017-06-22 14:15:00,70.45,70.47,70.41,70.41,130228.0,64.3427,64.3609,64.3061,64.3061,130228.0
2017-06-22 14:20:00,70.42,70.42,70.33,70.41,144003.0,64.3153,64.3153,64.2331,64.3061,144003.0
2017-06-22 14:25:00,70.4,70.42,70.35,70.39,83647.0,64.297,64.3153,64.2513,64.2879,83647.0
2017-06-22 14:30:00,70.38,70.45,70.36,70.42,105844.0,64.2787,64.3427,64.2605,64.3153,105844.0
2017-06-22 14:35:00,70.41,70.42,70.31,70.35,115359.0,64.3061,64.3153,64.2148,64.2513,115359.0
2017-06-22 14:40:00,70.34,70.35,70.27,70.29,154293.0,64.2422,64.2513,64.1783,64.1965,154293.0
2017-06-22 14:45:00,70.27,70.38,70.27,70.36,164645.0,64.1783,64.2787,64.1783,64.2605,164645.0
2017-06-22 14:50:00,70.35,70.39,70.33,70.37,116928.0,64.2513,64.2879,64.2331,64.2696,116928.0
2017-06-22 14:55:00,70.38,70.4,70.35,70.37,121257.0,64.2787,64.297,64.2513,64.2696,121257.0
2017-06-22 15:00:00,70.37,70.43,70.34,70.43,183778.0,64.2696,64.3244,64.2422,64.3244,183778.0
2017-06-22 15:05:00,70.42,70.43,70.38,70.4,192740.0,64.3153,64.3244,64.2787,64.297,192740.0
2017-06-22 15:10:00,70.4,70.46,70.39,70.4,175544.0,64.297,64.3518,64.2879,64.297,175544.0
2017-06-22 15:15:00,70.4,70.46,70.36,70.44,177721.0,64.297,64.3518,64.2605,64.3335,177721.0
2017-06-22 15:20:00,70.44,70.45,70.4,70.42,148968.0,64.3335,64.3427,64.297,64.3153,148968.0
2017-06-22 15:25:00,70.41,70.45,70.4,70.42,139314.0,64.3061,64.3427,64.297,64.3153,139314.0
2017-06-22 15:30:00,70.42,70.45,70.4,70.44,182249.0,64.3153,64.3427,64.297,64.3335,182249.0
2017-06-22 15:35:00,70.44,70.45,70.38,70.41,293038.0,64.3335,64.3427,64.2787,64.3061,293038.0
2017-06-22 15:40:00,70.42,70.43,70.31,70.34,354110.0,64.3153,64.3244,64.2148,64.2422,354110.0
2017-06-22 15:45:00,70.34,70.41,70.32,70.39,388350.0,64.2422,64.3061,64.2239,64.2879,388350.0
2017-06-22 15:50:00,70.37,70.39,70.29,70.33,367499.0,64.2696,64.2879,64.1965,64.2331,367499.0
2017-06-22 15:55:00,70.33,70.33,70.25,70.26,692435.0,64.2331,64.2331,64.16,64.1691,692435.0
2017-06-23 09:30:00,70.08,70.32,69.92,70.11,823810.0,64.0047,64.2239,63.8586,64.0321,823810.0
2017-06-23 09:35:00,70.11,70.25,70.05,70.12,252931.0,64.0321,64.16,63.9773,64.0413,252931.0
2017-06-23 09:40:00,70.12,70.24,69.96,70.0,233745.0,64.0413,64.1509,63.8951,63.9317,233745.0
2017-06-23 09:45:00,69.99,70.13,69.92,70.09,173242.0,63.9225,64.0504,63.8586,64.0139,173242.0
2017-06-23 09:50:00,70.09,70.19,70.06,70.16,203152.0,64.0139,64.1052,63.9865,64.0778,203152.0
2017-06-23 09:55:00,70.15,70.22,70.09,70.22,98215.0,64.0687,64.1326,64.0139,64.1326,98215.0
2017-06-23 10:00:00,70.23,70.3,70.21,70.23,178213.0,64.1417,64.2057,64.1235,64.1417,178213.0
2017-06-23 10:05:00,70.22,70.37,70.21,70.33,228600.0,64.1326,64.2696,64.1235,64.2331,228600.0
2017-06-23 10:10:00,70.34,70.34,70.26,70.28,99106.0,64.2422,64.2422,64.1691,64.1874,99106.0
2017-06-23 10:15:00,70.28,70.31,70.09,70.23,108704.0,64.1874,64.2148,64.0139,64.1417,108704.0
2017-06-23 10:20:00,70.23,70.35,70.23,70.34,125732.0,64.1417,64.2513,64.1417,64.2422,125732.0
2017-06-23 10:25:00,70.34,70.38,70.31,70.33,95577.0,64.2422,64.2787,64.2148,64.2331,95577.0
2017-06-23 10:30:00,70.33,70.51,70.32,70.49,357850.0,64.2331,64.3974,64.2239,64.3792,357850.0
2017-06-23 10:35:00,70.49,70.52,70.47,70.51,96539.0,64.3792,64.4066,64.3609,64.3974,96539.0
2017-06-23 10:40:00,70.51,70.58,70.51,70.58,390551.0,64.3974,64.4614,64.3974,64.4614,390551.0
2017-06-23 10:45:00,70.58,70.58,70.52,70.56,135678.0,64.4614,64.4614,64.4066,64.4431,135678.0
2017-06-23 10:50:00,70.57,70.57,70.53,70.55,157994.0,64.4522,64.4522,64.4157,64.434,157994.0
2017-06-23 10:55:00,70.55,70.55,70.45,70.46,184299.0,64.434,64.434,64.3427,64.3518,184299.0
2017-06-23 11:00:00,70.46,70.59,70.45,70.59,158388.0,64.3518,64.4705,64.3427,64.4705,158388.0
2017-06-23 11:05:00,70.59,70.59,70.53,70.53,101597.0,64.4705,64.4705,64.4157,64.4157,101597.0
2017-06-23 11:10:00,70.54,70.55,70.45,70.47,92603.0,64.4248,64.434,64.3427,64.3609,92603.0
2017-06-23 11:15:00,70.48,70.52,70.46,70.52,66913.0,64.3701,64.4066,64.3518,64.4066,66913.0
2017-06-23 11:20:00,70.52,70.58,70.49,70.58,106004.0,64.4066,64.4614,64.3792,64.4614,106004.0
2017-06-23 11:25:00,70.57,70.6,70.56,70.56,87825.0,64.4522,64.4796,64.4431,64.4431,87825.0
2017-06-23 11:30:00,70.57,70.58,70.47,70.49,91870.0,64.4522,64.4614,64.3609,64.3792,91870.0
2017-06-23 11:35:00,70.49,70.51,70.46,70.47,64779.0,64.3792,64.3974,64.3518,64.3609,64779.0
2017-06-23 11:40:00,70.47,70.5,70.44,70.45,98412.0,64.3609,64.3883,64.3335,64.3427,98412.0
2017-06-23 11:45:00,70.45,70.5,70.43,70.48,72357.0,64.3427,64.3883,64.3244,64.3701,72357.0
2017-06-23 11:50:00,70.47,70.52,70.46,70.52,81088.0,64.3609,64.4066,64.3518,64.4066,81088.0
2017-06-23 11:55:00,70.51,70.52,70.47,70.51,90852.0,64.3974,64.4066,64.3609,64.3974,90852.0
2017-06-23 12:00:00,70.51,70.51,70.47,70.49,88491.0,64.3974,64.3974,64.3609,64.3792,88491.0
2017-06-23 12:05:00,70.49,70.53,70.49,70.51,52213.0,64.3792,64.4157,64.3792,64.3974,52213.0
2017-06-23 12:10:00,70.51,70.6,70.5,70.58,1032103.0,64.3974,64.4796,64.3883,64.4614,1032103.0
2017-06-23 12:15:00,70.59,70.68,70.58,70.67,126492.0,64.4705,64.5527,64.4614,64.5436,126492.0
2017-06-23 12:20:00,70.67,70.81,70.66,70.77,194119.0,64.5436,64.6714,64.5344,64.6349,194119.0
2017-06-23 12:25:00,70.77,70.8,70.76,70.8,78980.0,64.6349,64.6623,64.6258,64.6623,78980.0
2017-06-23 12:30:00,70.8,70.86,70.78,70.84,154896.0,64.6623,64.7171,64.644,64.6988,154896.0
2017-06-23 12:35:00,70.85,70.85,70.76,70.79,79404.0,64.708,64.708,64.6258,64.6532,79404.0
2017-06-23 12:40:00,70.8,70.81,70.77,70.79,55289.0,64.6623,64.6714,64.6349,64.6532,55289.0
2017-06-23 12:45:00,70.79,70.85,70.77,70.8,105052.0,64.6532,64.708,64.6349,64.6623,105052.0
2017-06-23 12:50:00,70.8,70.83,70.75,70.78,77514.0,64.6623,64.6897,64.6166,64.644,77514.0
2017-06-23 12:55:00,70.78,70.81,70.76,70.76,57082.0,64.644,64.6714,64.6258,64.6258,57082.0
2017-06-23 13:00:00,70.77,70.78,70.75,70.78,212912.0,64.6349,64.644,64.6166,64.644,212912.0
2017-06-23 13:05:00,70.78,70.8,70.76,70.76,152917.0,64.644,64.6623,64.6258,64.6258,152917.0
2017-06-23 13:10:00,70.77,70.81,70.76,70.8,65543.0,64.6349,64.6714,64.6258,64.6623,65543.0
2017-06-23 13:15:00,70.79,70.86,70.77,70.86,92173.0,64.6532,64.7171,64.6349,64.7171,92173.0
2017-06-23 13:20:00,70.85,70.86,70.81,70.82,78263.0,64.708,64.7171,64.6714,64.6806,78263.0
2017-06-23 13:25:00,70.82,70.86,70.8,70.85,94356.0,64.6806,64.7171,64.6623,64.708,94356.0
2017-06-23 13:30:00,70.85,70.86,70.83,70.85,74652.0,64.708,64.7171,64.6897,64.708,74652.0
2017-06-23 13:35:00,70.85,70.92,70.83,70.9,123439.0,64.708,64.7719,64.6897,64.7536,123439.0
2017-06-23 13:40:00,70.9,70.93,70.86,70.92,116351.0,64.7536,64.781,64.7171,64.7719,116351.0
2017-06-23 13:45:00,70.91,70.92,70.86,70.92,114621.0,64.7628,64.7719,64.7171,64.7719,114621.0
2017-06-23 13:50:00,70.92,70.99,70.91,70.98,231342.0,64.7719,64.8358,64.7628,64.8267,231342.0
2017-06-23 13:55:00,70.98,70.99,70.97,70.98,132487.0,64.8267,64.8358,64.8176,64.8267,132487.0
2017-06-23 14:00:00,70.98,71.0,70.97,70.99,222086.0,64.8267,64.845,64.8176,64.8358,222086.0
2017-06-23 14:05:00,70.98,70.99,70.97,70.99,181670.0,64.8267,64.8358,64.8176,64.8358,181670.0
2017-06-23 14:10:00,70.99,71.04,70.97,71.03,325273.0,64.8358,64.8815,64.8176,64.8724,325273.0
2017-06-23 14:15:00,71.02,71.03,70.97,70.98,151495.0,64.8632,64.8724,64.8176,64.8267,151495.0
2017-06-23 14:20:00,70.98,71.04,70.97,71.03,240522.0,64.8267,64.8815,64.8176,64.8724,240522.0
2017-06-23 14:25:00,71.03,71.06,70.98,70.98,216406.0,64.8724,64.8998,64.8267,64.8267,216406.0
2017-06-23 14:30:00,70.98,71.06,70.95,71.03,189146.0,64.8267,64.8998,64.7993,64.8724,189146.0
2017-06-23 14:35:00,71.02,71.05,70.99,71.0,248613.0,64.8632,64.8906,64.8358,64.845,248613.0
2017-06-23 14:40:00,71.01,71.06,70.96,70.96,453382.0,64.8541,64.8998,64.8084,64.8084,453382.0
2017-06-23 14:45:00,70.96,70.99,70.94,70.95,105983.0,64.8084,64.8358,64.7902,64.7993,105983.0
2017-06-23 14:50:00,70.95,71.0,70.95,70.99,69509.0,64.7993,64.845,64.7993,64.8358,69509.0
2017-06-23 14:55:00,70.99,71.01,70.94,70.95,135578.0,64.8358,64.8541,64.7902,64.7993,135578.0
2017-06-23 15:00:00,70.95,70.95,70.78,70.82,227238.0,64.7993,64.7993,64.644,64.6806,227238.0
2017-06-23 15:05:00,70.81,70.88,70.79,70.86,128228.0,64.6714,64.7354,64.6532,64.7171,128228.0
2017-06-23 15:10:00,70.87,70.91,70.85,70.86,200464.0,64.7262,64.7628,64.708,64.7171,200464.0
2017-06-23 15:15:00,70.86,70.94,70.82,70.92,281694.0,64.7171,64.7902,64.6806,64.7719,281694.0
2017-06-23 15:20:00,70.92,71.02,70.91,70.93,466945.0,64.7719,64.8632,64.7628,64.781,466945.0
2017-06-23 15:25:00,70.93,70.93,70.83,70.85,222481.0,64.781,64.781,64.6897,64.708,222481.0
2017-06-23 15:30:00,70.86,71.02,70.85,71.0,188985.0,64.7171,64.8632,64.708,64.845,188985.0
2017-06-23 15:35:00,71.0,71.01,70.85,70.86,323612.0,64.845,64.8541,64.708,64.7171,323612.0
2017-06-23 15:40:00,70.87,71.01,70.86,70.99,356054.0,64.7262,64.8541,64.7171,64.8358,356054.0
2017-06-23 15:45:00,70.99,70.99,70.93,70.93,382395.0,64.8358,64.8358,64.781,64.781,382395.0
2017-06-23 15:50:00,70.94,71.04,70.93,71.03,1078926.0,64.7902,64.8815,64.781,64.8724,1078926.0
2017-06-23 15:55:00,71.02,71.25,71.0,71.23,3047748.0,64.8632,65.0733,64.845,65.055,3047748.0
2017-06-26 09:30:00,71.4,71.71,71.38,71.65,847993.0,65.2103,65.4934,65.192,65.4386,847993.0
2017-06-26 09:35:00,71.66,71.71,71.57,71.58,268846.0,65.4478,65.4934,65.3656,65.3747,268846.0
2017-06-26 09:40:00,71.59,71.66,71.48,71.55,360475.0,65.3838,65.4478,65.2834,65.3473,360475.0
2017-06-26 09:45:00,71.56,71.59,71.49,71.57,259810.0,65.3564,65.3838,65.2925,65.3656,259810.0
2017-06-26 09:50:00,71.58,71.69,71.57,71.64,349626.0,65.3747,65.4752,65.3656,65.4295,349626.0
2017-06-26 09:55:00,71.65,71.67,71.48,71.51,221380.0,65.4386,65.4569,65.2834,65.3108,221380.0
2017-06-26 10:00:00,71.52,71.52,71.31,71.45,408536.0,65.3199,65.3199,65.1281,65.256,408536.0
2017-06-26 10:05:00,71.45,71.48,71.39,71.42,232459.0,65.256,65.2834,65.2012,65.2286,232459.0
2017-06-26 10:10:00,71.43,71.47,71.39,71.46,305669.0,65.2377,65.2742,65.2012,65.2651,305669.0
2017-06-26 10:15:00,71.45,71.47,71.4,71.41,316552.0,65.256,65.2742,65.2103,65.2194,316552.0
2017-06-26 10:20:00,71.41,71.44,71.4,71.44,209722.0,65.2194,65.2468,65.2103,65.2468,209722.0
2017-06-26 10:25:00,71.44,71.57,71.43,71.52,300056.0,65.2468,65.3656,65.2377,65.3199,300056.0
2017-06-26 10:30:00,71.51,71.53,71.41,71.45,197416.0,65.3108,65.329,65.2194,65.256,197416.0
2017-06-26 10:35:00,71.44,71.44,71.17,71.2,282608.0,65.2468,65.2468,65.0002,65.0276,282608.0
2017-06-26 10:40:00,71.19,71.21,71.05,71.12,313662.0,65.0185,65.0368,64.8906,64.9546,313662.0
2017-06-26 10:45:00,71.13,71.2,71.05,71.08,230314.0,64.9637,65.0276,64.8906,64.918,230314.0
2017-06-26 10:50:00,71.08,71.14,71.01,71.04,156391.0,64.918,64.9728,64.8541,64.8815,156391.0
2017-06-26 10:55:00,71.04,71.06,70.89,71.0,329704.0,64.8815,64.8998,64.7445,64.845,329704.0
2017-06-26 11:00:00,71.0,71.04,70.8,70.84,236807.0,64.845,64.8815,64.6623,64.6988,236807.0
2017-06-26 11:05:00,70.85,70.88,70.76,70.88,185010.0,64.708,64.7354,64.6258,64.7354,185010.0
2017-06-26 11:10:00,70.88,70.97,70.81,70.97,120375.0,64.7354,64.8176,64.6714,64.8176,120375.0
2017-06-26 11:15:00,70.97,70.97,70.86,70.91,130823.0,64.8176,64.8176,64.7171,64.7628,130823.0
2017-06-26 11:20:00,70.91,70.92,70.77,70.87,167485.0,64.7628,64.7719,64.6349,64.7262,167485.0
2017-06-26 11:25:00,70.87,70.93,70.8,70.84,167087.0,64.7262,64.781,64.6623,64.6988,167087.0
2017-06-26 11:30:00,70.84,70.84,70.74,70.8,161506.0,64.6988,64.6988,64.6075,64.6623,161506.0
2017-06-26 11:35:00,70.81,70.83,70.7,70.79,179486.0,64.6714,64.6897,64.571,64.6532,179486.0
2017-06-26 11:40:00,70.8,70.95,70.8,70.95,77987.0,64.6623,64.7993,64.6623,64.7993,77987.0
2017-06-26 11:45:00,70.95,70.96,70.83,70.84,161616.0,64.7993,64.8084,64.6897,64.6988,161616.0
2017-06-26 11:50:00,70.84,70.86,70.74,70.74,194470.0,64.6988,64.7171,64.6075,64.6075,194470.0
2017-06-26 11:55:00,70.74,70.9,70.73,70.89,163560.0,64.6075,64.7536,64.5984,64.7445,163560.0
2017-06-26 12:00:00,70.89,70.94,70.86,70.93,78262.0,64.7445,64.7902,64.7171,64.781,78262.0
2017-06-26 12:05:00,70.93,70.93,70.81,70.86,97932.0,64.781,64.781,64.6714,64.7171,97932.0
2017-06-26 12:10:00,70.85,70.87,70.77,70.78,132972.0,64.708,64.7262,64.6349,64.644,132972.0
2017-06-26 12:15:00,70.78,70.8,70.73,70.78,140663.0,64.644,64.6623,64.5984,64.644,140663.0
2017-06-26 12:20:00,70.78,70.84,70.76,70.77,104085.0,64.644,64.6988,64.6258,64.6349,104085.0
2017-06-26 12:25:00,70.77,70.81,70.74,70.81,112833.0,64.6349,64.6714,64.6075,64.6714,112833.0
2017-06-26 12:30:00,70.8,70.89,70.78,70.88,97213.0,64.6623,64.7445,64.644,64.7354,97213.0
2017-06-26 12:35:00,70.89,70.96,70.87,70.96,115876.0,64.7445,64.8084,64.7262,64.8084,115876.0
2017-06-26 12:40:00,70.96,71.02,70.93,70.98,104177.0,64.8084,64.8632,64.781,64.8267,104177.0
2017-06-26 12:45:00,70.98,70.98,70.9,70.94,138471.0,64.8267,64.8267,64.7536,64.7902,138471.0
2017-06-26 12:50:00,70.94,71.01,70.94,71.0,78158.0,64.7902,64.8541,64.7902,64.845,78158.0
2017-06-26 12:55:00,70.99,71.01,70.95,70.96,112032.0,64.8358,64.8541,64.7993,64.8084,112032.0
2017-06-26 13:00:00,70.97,70.98,70.87,70.89,112370.0,64.8176,64.8267,64.7262,64.7445,112370.0
2017-06-26 13:05:00,70.88,70.9,70.83,70.84,200832.0,64.7354,64.7536,64.6897,64.6988,200832.0
2017-06-26 13:10:00,70.84,70.85,70.77,70.78,126683.0,64.6988,64.708,64.6349,64.644,126683.0
2017-06-26 13:15:00,70.79,70.85,70.78,70.84,122052.0,64.6532,64.708,64.644,64.6988,122052.0
2017-06-26 13:20:00,70.84,70.85,70.82,70.84,128543.0,64.6988,64.708,64.6806,64.6988,128543.0
2017-06-26 13:25:00,70.84,70.87,70.81,70.84,130102.0,64.6988,64.7262,64.6714,64.6988,130102.0
2017-06-26 13:30:00,70.84,70.87,70.83,70.87,111569.0,64.6988,64.7262,64.6897,64.7262,111569.0
2017-06-26 13:35:00,70.88,70.88,70.82,70.85,114203.0,64.7354,64.7354,64.6806,64.708,114203.0
2017-06-26 13:40:00,70.85,70.9,70.82,70.83,71577.0,64.708,64.7536,64.6806,64.6897,71577.0
2017-06-26 13:45:00,70.83,70.86,70.8,70.81,100533.0,64.6897,64.7171,64.6623,64.6714,100533.0
2017-06-26 13:50:00,70.8,70.82,70.76,70.8,121775.0,64.6623,64.6806,64.6258,64.6623,121775.0
2017-06-26 13:55:00,70.79,70.84,70.78,70.81,47629.0,64.6532,64.6988,64.644,64.6714,47629.0
2017-06-26 14:00:00,70.81,70.83,70.76,70.8,94706.0,64.6714,64.6897,64.6258,64.6623,94706.0
2017-06-26 14:05:00,70.8,70.82,70.74,70.76,134829.0,64.6623,64.6806,64.6075,64.6258,134829.0
2017-06-26 14:10:00,70.76,70.78,70.66,70.77,162063.0,64.6258,64.644,64.5344,64.6349,162063.0
2017-06-26 14:15:00,70.76,70.81,70.74,70.78,67006.0,64.6258,64.6714,64.6075,64.644,67006.0
2017-06-26 14:20:00,70.79,70.81,70.67,70.67,144950.0,64.6532,64.6714,64.5436,64.5436,144950.0
2017-06-26 14:25:00,70.67,70.76,70.66,70.73,78166.0,64.5436,64.6258,64.5344,64.5984,78166.0
2017-06-26 14:30:00,70.73,70.81,70.71,70.79,74033.0,64.5984,64.6714,64.5801,64.6532,74033.0
2017-06-26 14:35:00,70.79,70.8,70.75,70.76,58505.0,64.6532,64.6623,64.6166,64.6258,58505.0
2017-06-26 14:40:00,70.77,70.77,70.71,70.72,139288.0,64.6349,64.6349,64.5801,64.5892,139288.0
2017-06-26 14:45:00,70.72,70.73,70.67,70.7,196417.0,64.5892,64.5984,64.5436,64.571,196417.0
2017-06-26 14:50:00,70.71,70.73,70.68,70.69,121324.0,64.5801,64.5984,64.5527,64.5618,121324.0
2017-06-26 14:55:00,70.68,70.69,70.61,70.64,183647.0,64.5527,64.5618,64.4888,64.5162,183647.0
2017-06-26 15:00:00,70.64,70.65,70.55,70.63,261938.0,64.5162,64.5253,64.434,64.507,261938.0
2017-06-26 15:05:00,70.64,70.7,70.59,70.65,613248.0,64.5162,64.571,64.4705,64.5253,613248.0
2017-06-26 15:10:00,70.66,70.7,70.59,70.7,319928.0,64.5344,64.571,64.4705,64.571,319928.0
2017-06-26 15:15:00,70.7,70.7,70.62,70.65,170004.0,64.571,64.571,64.4979,64.5253,170004.0
2017-06-26 15:20:00,70.65,70.66,70.53,70.59,209750.0,64.5253,64.5344,64.4157,64.4705,209750.0
2017-06-26 15:25:00,70.59,70.67,70.57,70.65,210132.0,64.4705,64.5436,64.4522,64.5253,210132.0
2017-06-26 15:30:00,70.65,70.68,70.59,70.64,264327.0,64.5253,64.5527,64.4705,64.5162,264327.0
2017-06-26 15:35:00,70.64,70.65,70.56,70.61,200950.0,64.5162,64.5253,64.4431,64.4888,200950.0
2017-06-26 15:40:00,70.61,70.61,70.44,70.53,449810.0,64.4888,64.4888,64.3335,64.4157,449810.0
2017-06-26 15:45:00,70.53,70.63,70.49,70.6,368977.0,64.4157,64.507,64.3792,64.4796,368977.0
2017-06-26 15:50:00,70.59,70.66,70.56,70.59,376202.0,64.4705,64.5344,64.4431,64.4705,376202.0
2017-06-26 15:55:00,70.59,70.6,70.47,70.52,639163.0,64.4705,64.4796,64.3609,64.4066,639163.0
2017-06-27 09:30:00,70.11,70.16,69.86,69.98,702083.0,64.0321,64.0778,63.8038,63.9134,702083.0
2017-06-27 09:35:00,69.98,70.06,69.91,69.94,480829.0,63.9134,63.9865,63.8495,63.8769,480829.0
2017-06-27 09:40:00,69.93,70.12,69.89,69.95,685830.0,63.8677,64.0413,63.8312,63.886,685830.0
2017-06-27 09:45:00,69.96,70.0,69.84,69.94,291814.0,63.8951,63.9317,63.7855,63.8769,291814.0
2017-06-27 09:50:00,69.93,70.02,69.9,69.95,202113.0,63.8677,63.9499,63.8403,63.886,202113.0
2017-06-27 09:55:00,69.95,69.98,69.81,69.86,227931.0,63.886,63.9134,63.7581,63.8038,227931.0
2017-06-27 10:00:00,69.85,70.03,69.83,70.01,243562.0,63.7947,63.9591,63.7764,63.9408,243562.0
2017-06-27 10:05:00,70.01,70.11,69.95,70.01,268592.0,63.9408,64.0321,63.886,63.9408,268592.0
2017-06-27 10:10:00,70.0,70.03,69.92,69.93,480251.0,63.9317,63.9591,63.8586,63.8677,480251.0
2017-06-27 10:15:00,69.93,69.98,69.87,69.95,174430.0,63.8677,63.9134,63.8129,63.886,174430.0
2017-06-27 10:20:00,69.95,70.01,69.91,69.92,259780.0,63.886,63.9408,63.8495,63.8586,259780.0
2017-06-27 10:25:00,69.91,69.95,69.81,69.83,190507.0,63.8495,63.886,63.7581,63.7764,190507.0
2017-06-27 10:30:00,69.83,69.92,69.82,69.89,184098.0,63.7764,63.8586,63.7673,63.8312,184098.0
2017-06-27 10:35:00,69.9,69.94,69.84,69.91,130917.0,63.8403,63.8769,63.7855,63.8495,130917.0
2017-06-27 10:40:00,69.91,70.08,69.91,69.98,418188.0,63.8495,64.0047,63.8495,63.9134,418188.0
2017-06-27 10:45:00,69.99,70.07,69.97,70.04,229110.0,63.9225,63.9956,63.9043,63.9682,229110.0
2017-06-27 10:50:00,70.04,70.06,69.98,70.03,144037.0,63.9682,63.9865,63.9134,63.9591,144037.0
2017-06-27 10:55:00,70.03,70.05,69.99,70.04,149717.0,63.9591,63.9773,63.9225,63.9682,149717.0
2017-06-27 11:00:00,70.04,70.12,70.03,70.11,165627.0,63.9682,64.0413,63.9591,64.0321,165627.0
2017-06-27 11:05:00,70.11,70.18,70.02,70.04,207567.0,64.0321,64.0961,63.9499,63.9682,207567.0
2017-06-27 11:10:00,70.04,70.13,70.0,70.09,165253.0,63.9682,64.0504,63.9317,64.0139,165253.0
2017-06-27 11:15:00,70.08,70.12,70.05,70.06,150496.0,64.0047,64.0413,63.9773,63.9865,150496.0
2017-06-27 11:20:00,70.06,70.09,70.0,70.0,158437.0,63.9865,64.0139,63.9317,63.9317,158437.0
2017-06-27 11:25:00,70.01,70.04,69.94,69.96,157039.0,63.9408,63.9682,63.8769,63.8951,157039.0
2017-06-27 11:30:00,69.96,70.03,69.96,69.99,239587.0,63.8951,63.9591,63.8951,63.9225,239587.0
2017-06-27 11:35:00,69.99,70.11,69.99,70.1,98902.0,63.9225,64.0321,63.9225,64.023,98902.0
2017-06-27 11:40:00,70.1,70.13,70.08,70.12,86600.0,64.023,64.0504,64.0047,64.0413,86600.0
2017-06-27 11:45:00,70.12,70.17,70.07,70.11,128797.0,64.0413,64.0869,63.9956,64.0321,128797.0
2017-06-27 11:50:00,70.11,70.11,69.96,69.96,186274.0,64.0321,64.0321,63.8951,63.8951,186274.0
2017-06-27 11:55:00,69.97,70.07,69.96,70.02,140916.0,63.9043,63.9956,63.8951,63.9499,140916.0
2017-06-27 12:00:00,70.02,70.07,69.99,70.04,121780.0,63.9499,63.9956,63.9225,63.9682,121780.0
2017-06-27 12:05:00,70.04,70.07,70.02,70.04,185203.0,63.9682,63.9956,63.9499,63.9682,185203.0
2017-06-27 12:10:00,70.04,70.07,70.02,70.03,111206.0,63.9682,63.9956,63.9499,63.9591,111206.0
2017-06-27 12:15:00,70.04,70.04,69.93,69.97,183190.0,63.9682,63.9682,63.8677,63.9043,183190.0
2017-06-27 12:20:00,69.97,70.02,69.96,70.0,62749.0,63.9043,63.9499,63.8951,63.9317,62749.0
2017-06-27 12:25:00,70.0,70.07,69.99,70.03,92204.0,63.9317,63.9956,63.9225,63.9591,92204.0
2017-06-27 12:30:00,70.03,70.04,69.97,69.99,211066.0,63.9591,63.9682,63.9043,63.9225,211066.0
2017-06-27 12:35:00,69.98,69.99,69.84,69.86,348968.0,63.9134,63.9225,63.7855,63.8038,348968.0
2017-06-27 12:40:00,69.86,69.9,69.82,69.85,140564.0,63.8038,63.8403,63.7673,63.7947,140564.0
2017-06-27 12:45:00,69.86,69.88,69.83,69.84,127688.0,63.8038,63.8221,63.7764,63.7855,127688.0
2017-06-27 12:50:00,69.84,69.85,69.69,69.7,247756.0,63.7855,63.7947,63.6485,63.6577,247756.0
2017-06-27 12:55:00,69.71,69.77,69.67,69.75,180758.0,63.6668,63.7216,63.6303,63.7033,180758.0
2017-06-27 13:00:00,69.75,69.79,69.7,69.78,130282.0,63.7033,63.7399,63.6577,63.7307,130282.0
2017-06-27 13:05:00,69.78,69.8,69.66,69.7,337259.0,63.7307,63.749,63.6211,63.6577,337259.0
2017-06-27 13:10:00,69.69,69.71,69.58,69.69,243403.0,63.6485,63.6668,63.5481,63.6485,243403.0
2017-06-27 13:15:00,69.69,69.76,69.65,69.75,139799.0,63.6485,63.7125,63.612,63.7033,139799.0
2017-06-27 13:20:00,69.75,69.81,69.75,69.78,138646.0,63.7033,63.7581,63.7033,63.7307,138646.0
2017-06-27 13:25:00,69.78,69.8,69.7,69.71,211400.0,63.7307,63.749,63.6577,63.6668,211400.0
2017-06-27 13:30:00,69.72,69.75,69.63,69.65,110084.0,63.6759,63.7033,63.5937,63.612,110084.0
2017-06-27 13:35:00,69.66,69.7,69.43,69.46,405295.0,63.6211,63.6577,63.4111,63.4385,405295.0
2017-06-27 13:40:00,69.45,69.6,69.39,69.45,340176.0,63.4293,63.5663,63.3745,63.4293,340176.0
2017-06-27 13:45:00,69.45,69.48,69.32,69.4,458486.0,63.4293,63.4567,63.3106,63.3837,458486.0
2017-06-27 13:50:00,69.4,69.48,69.32,69.48,365887.0,63.3837,63.4567,63.3106,63.4567,365887.0
2017-06-27 13:55:00,69.49,69.53,69.34,69.41,351011.0,63.4659,63.5024,63.3289,63.3928,351011.0
2017-06-27 14:00:00,69.41,69.49,69.36,69.43,260031.0,63.3928,63.4659,63.3471,63.4111,260031.0
2017-06-27 14:05:00,69.42,69.46,69.31,69.4,280796.0,63.4019,63.4385,63.3015,63.3837,280796.0
2017-06-27 14:10:00,69.4,69.42,69.21,69.27,414308.0,63.3837,63.4019,63.2101,63.2649,414308.0
2017-06-27 14:15:00,69.27,69.43,69.24,69.43,323512.0,63.2649,63.4111,63.2375,63.4111,323512.0
2017-06-27 14:20:00,69.42,69.46,69.36,69.42,181658.0,63.4019,63.4385,63.3471,63.4019,181658.0
2017-06-27 14:25:00,69.42,69.67,69.41,69.6,287143.0,63.4019,63.6303,63.3928,63.5663,287143.0
2017-06-27 14:30:00,69.6,69.69,69.57,69.65,132594.0,63.5663,63.6485,63.5389,63.612,132594.0
2017-06-27 14:35:00,69.65,69.67,69.59,69.61,237773.0,63.612,63.6303,63.5572,63.5755,237773.0
2017-06-27 14:40:00,69.61,69.65,69.56,69.58,137571.0,63.5755,63.612,63.5298,63.5481,137571.0
2017-06-27 14:45:00,69.59,69.67,69.58,69.6,131071.0,63.5572,63.6303,63.5481,63.5663,131071.0
2017-06-27 14:50:00,69.59,69.62,69.56,69.56,113859.0,63.5572,63.5846,63.5298,63.5298,113859.0
2017-06-27 14:55:00,69.56,69.59,69.51,69.53,167252.0,63.5298,63.5572,63.4841,63.5024,167252.0
2017-06-27 15:00:00,69.53,69.66,69.5,69.63,174664.0,63.5024,63.6211,63.475,63.5937,174664.0
2017-06-27 15:05:00,69.62,69.62,69.41,69.42,289796.0,63.5846,63.5846,63.3928,63.4019,289796.0
2017-06-27 15:10:00,69.43,69.49,69.42,69.48,179145.0,63.4111,63.4659,63.4019,63.4567,179145.0
2017-06-27 15:15:00,69.49,69.5,69.39,69.45,263292.0,63.4659,63.475,63.3745,63.4293,263292.0
2017-06-27 15:20:00,69.46,69.49,69.38,69.4,212356.0,63.4385,63.4659,63.3654,63.3837,212356.0
2017-06-27 15:25:00,69.4,69.41,69.31,69.36,320367.0,63.3837,63.3928,63.3015,63.3471,320367.0
2017-06-27 15:30:00,69.37,69.4,69.26,69.27,340894.0,63.3563,63.3837,63.2558,63.2649,340894.0
2017-06-27 15:35:00,69.28,69.38,69.27,69.34,273902.0,63.2741,63.3654,63.2649,63.3289,273902.0
2017-06-27 15:40:00,69.34,69.4,69.29,69.4,251929.0,63.3289,63.3837,63.2832,63.3837,251929.0
2017-06-27 15:45:00,69.39,69.43,69.31,69.36,391155.0,63.3745,63.4111,63.3015,63.3471,391155.0
2017-06-27 15:50:00,69.36,69.36,69.21,69.28,855636.0,63.3471,63.3471,63.2101,63.2741,855636.0
2017-06-27 15:55:00,69.28,69.37,69.18,69.21,2156870.0,63.2741,63.3563,63.1827,63.2101,2156870.0
2017-06-28 09:30:00,69.2,69.34,69.06,69.25,1041827.0,63.201,63.3289,63.0732,63.2467,1041827.0
2017-06-28 09:35:00,69.26,69.31,69.16,69.23,460356.0,63.2558,63.3015,63.1645,63.2284,460356.0
2017-06-28 09:40:00,69.23,69.29,69.08,69.18,529854.0,63.2284,63.2832,63.0914,63.1827,529854.0
2017-06-28 09:45:00,69.19,69.23,68.96,69.01,741338.0,63.1919,63.2284,62.9818,63.0275,741338.0
2017-06-28 09:50:00,69.0,69.02,68.86,68.89,422919.0,63.0184,63.0366,62.8905,62.9179,422919.0
2017-06-28 09:55:00,68.89,68.95,68.79,68.95,643464.0,62.9179,62.9727,62.8266,62.9727,643464.0
2017-06-28 10:00:00,68.94,69.05,68.91,69.04,462933.0,62.9636,63.064,62.9362,63.0549,462933.0
2017-06-28 10:05:00,69.04,69.15,68.99,69.08,848552.0,63.0549,63.1553,63.0092,63.0914,848552.0
2017-06-28 10:10:00,69.07,69.13,69.03,69.03,413529.0,63.0823,63.1371,63.0458,63.0458,413529.0
2017-06-28 10:15:00,69.03,69.24,69.02,69.23,560852.0,63.0458,63.2375,63.0366,63.2284,560852.0
2017-06-28 10:20:00,69.24,69.28,69.1,69.11,155201.0,63.2375,63.2741,63.1097,63.1188,155201.0
2017-06-28 10:25:00,69.11,69.2,69.07,69.09,170343.0,63.1188,63.201,63.0823,63.1006,170343.0
2017-06-28 10:30:00,69.09,69.26,69.05,69.24,587412.0,63.1006,63.2558,63.064,63.2375,587412.0
2017-06-28 10:35:00,69.23,69.27,69.13,69.14,267201.0,63.2284,63.2649,63.1371,63.1462,267201.0
2017-06-28 10:40:00,69.14,69.41,69.12,69.4,625438.0,63.1462,63.3928,63.1279,63.3837,625438.0
2017-06-28 10:45:00,69.4,69.42,69.28,69.33,429697.0,63.3837,63.4019,63.2741,63.3197,429697.0
2017-06-28 10:50:00,69.33,69.54,69.3,69.53,479901.0,63.3197,63.5115,63.2923,63.5024,479901.0
2017-06-28 10:55:00,69.54,69.54,69.43,69.49,326405.0,63.5115,63.5115,63.4111,63.4659,326405.0
2017-06-28 11:00:00,69.49,69.51,69.4,69.47,279429.0,63.4659,63.4841,63.3837,63.4476,279429.0
2017-06-28 11:05:00,69.46,69.47,69.28,69.34,374100.0,63.4385,63.4476,63.2741,63.3289,374100.0
2017-06-28 11:10:00,69.35,69.36,69.32,69.34,172076.0,63.338,63.3471,63.3106,63.3289,172076.0
2017-06-28 11:15:00,69.34,69.44,69.34,69.36,272805.0,63.3289,63.4202,63.3289,63.3471,272805.0
2017-06-28 11:20:00,69.36,69.4,69.33,69.4,129807.0,63.3471,63.3837,63.3197,63.3837,129807.0
2017-06-28 11:25:00,69.39,69.44,69.38,69.41,199216.0,63.3745,63.4202,63.3654,63.3928,199216.0
2017-06-28 11:30:00,69.41,69.44,69.3,69.3,129849.0,63.3928,63.4202,63.2923,63.2923,129849.0
2017-06-28 11:35:00,69.31,69.38,69.31,69.35,115815.0,63.3015,63.3654,63.3015,63.338,115815.0
2017-06-28 11:40:00,69.34,69.38,69.33,69.38,93482.0,63.3289,63.3654,63.3197,63.3654,93482.0
2017-06-28 11:45:00,69.38,69.43,69.36,69.42,113224.0,63.3654,63.4111,63.3471,63.4019,113224.0
2017-06-28 11:50:00,69.42,69.5,69.42,69.45,277968.0,63.4019,63.475,63.4019,63.4293,277968.0
2017-06-28 11:55:00,69.45,69.47,69.35,69.35,151776.0,63.4293,63.4476,63.338,63.338,151776.0
2017-06-28 12:00:00,69.36,69.4,69.33,69.35,169757.0,63.3471,63.3837,63.3197,63.338,169757.0
2017-06-28 12:05:00,69.35,69.38,69.34,69.37,96794.0,63.338,63.3654,63.3289,63.3563,96794.0
2017-06-28 12:10:00,69.37,69.44,69.36,69.44,119684.0,63.3563,63.4202,63.3471,63.4202,119684.0
2017-06-28 12:15:00,69.44,69.45,69.35,69.39,150146.0,63.4202,63.4293,63.338,63.3745,150146.0
2017-06-28 12:20:00,69.38,69.41,69.37,69.39,119591.0,63.3654,63.3928,63.3563,63.3745,119591.0
2017-06-28 12:25:00,69.39,69.39,69.33,69.36,116398.0,63.3745,63.3745,63.3197,63.3471,116398.0
2017-06-28 12:30:00,69.36,69.39,69.34,69.38,165777.0,63.3471,63.3745,63.3289,63.3654,165777.0
2017-06-28 12:35:00,69.37,69.51,69.35,69.51,226547.0,63.3563,63.4841,63.338,63.4841,226547.0
2017-06-28 12:40:00,69.51,69.57,69.49,69.54,146065.0,63.4841,63.5389,63.4659,63.5115,146065.0
2017-06-28 12:45:00,69.55,69.63,69.54,69.57,241067.0,63.5207,63.5937,63.5115,63.5389,241067.0
2017-06-28 12:50:00,69.57,69.6,69.56,69.57,160426.0,63.5389,63.5663,63.5298,63.5389,160426.0
2017-06-28 12:55:00,69.58,69.6,69.56,69.58,102279.0,63.5481,63.5663,63.5298,63.5481,102279.0
2017-06-28 13:00:00,69.59,69.66,69.56,69.58,227401.0,63.5572,63.6211,63.5298,63.5481,227401.0
2017-06-28 13:05:00,69.59,69.61,69.54,69.54,114315.0,63.5572,63.5755,63.5115,63.5115,114315.0
2017-06-28 13:10:00,69.55,69.6,69.51,69.56,144303.0,63.5207,63.5663,63.4841,63.5298,144303.0
2017-06-28 13:15:00,69.56,69.61,69.56,69.61,100286.0,63.5298,63.5755,63.5298,63.5755,100286.0
2017-06-28 13:20:00,69.6,69.66,69.59,69.63,151680.0,63.5663,63.6211,63.5572,63.5937,151680.0
2017-06-28 13:25:00,69.63,69.69,69.62,69.64,132576.0,63.5937,63.6485,63.5846,63.6029,132576.0
2017-06-28 13:30:00,69.65,69.66,69.62,69.64,107191.0,63.612,63.6211,63.5846,63.6029,107191.0
2017-06-28 13:35:00,69.65,69.73,69.63,69.71,149565.0,63.612,63.6851,63.5937,63.6668,149565.0
2017-06-28 13:40:00,69.7,69.71,69.6,69.64,251592.0,63.6577,63.6668,63.5663,63.6029,251592.0
2017-06-28 13:45:00,69.65,69.7,69.59,69.6,132516.0,63.612,63.6577,63.5572,63.5663,132516.0
2017-06-28 13:50:00,69.61,69.71,69.6,69.7,177689.0,63.5755,63.6668,63.5663,63.6577,177689.0
2017-06-28 13:55:00,69.69,69.7,69.62,69.62,112610.0,63.6485,63.6577,63.5846,63.5846,112610.0
2017-06-28 14:00:00,69.63,69.68,69.59,69.59,96562.0,63.5937,63.6394,63.5572,63.5572,96562.0
2017-06-28 14:05:00,69.59,69.63,69.58,69.59,206987.0,63.5572,63.5937,63.5481,63.5572,206987.0
2017-06-28 14:10:00,69.6,69.61,69.57,69.59,141962.0,63.5663,63.5755,63.5389,63.5572,141962.0
2017-06-28 14:15:00,69.6,69.61,69.57,69.59,174244.0,63.5663,63.5755,63.5389,63.5572,174244.0
2017-06-28 14:20:00,69.59,69.61,69.58,69.6,241056.0,63.5572,63.5755,63.5481,63.5663,241056.0
2017-06-28 14:25:00,69.61,69.63,69.51,69.52,144287.0,63.5755,63.5937,63.4841,63.4933,144287.0
2017-06-28 14:30:00,69.52,69.55,69.5,69.54,139065.0,63.4933,63.5207,63.475,63.5115,139065.0
2017-06-28 14:35:00,69.55,69.59,69.52,69.58,95353.0,63.5207,63.5572,63.4933,63.5481,95353.0
2017-06-28 14:40:00,69.58,69.61,69.57,69.61,118504.0,63.5481,63.5755,63.5389,63.5755,118504.0
2017-06-28 14:45:00,69.6,69.62,69.59,69.62,70375.0,63.5663,63.5846,63.5572,63.5846,70375.0
2017-06-28 14:50:00,69.62,69.68,69.61,69.65,109275.0,63.5846,63.6394,63.5755,63.612,109275.0
2017-06-28 14:55:00,69.65,69.69,69.65,69.66,158353.0,63.612,63.6485,63.612,63.6211,158353.0
2017-06-28 15:00:00,69.67,69.72,69.66,69.7,187342.0,63.6303,63.6759,63.6211,63.6577,187342.0
2017-06-28 15:05:00,69.7,69.79,69.69,69.78,406476.0,63.6577,63.7399,63.6485,63.7307,406476.0
2017-06-28 15:10:00,69.78,69.78,69.73,69.74,103068.0,63.7307,63.7307,63.6851,63.6942,103068.0
2017-06-28 15:15:00,69.73,69.76,69.69,69.72,216552.0,63.6851,63.7125,63.6485,63.6759,216552.0
2017-06-28 15:20:00,69.73,69.78,69.71,69.73,122660.0,63.6851,63.7307,63.6668,63.6851,122660.0
2017-06-28 15:25:00,69.73,69.78,69.71,69.77,214935.0,63.6851,63.7307,63.6668,63.7216,214935.0
2017-06-28 15:30:00,69.77,69.83,69.74,69.75,360225.0,63.7216,63.7764,63.6942,63.7033,360225.0
2017-06-28 15:35:00,69.76,69.8,69.73,69.75,224257.0,63.7125,63.749,63.6851,63.7033,224257.0
2017-06-28 15:40:00,69.75,69.81,69.7,69.72,509841.0,63.7033,63.7581,63.6577,63.6759,509841.0
2017-06-28 15:45:00,69.72,69.76,69.69,69.7,453736.0,63.6759,63.7125,63.6485,63.6577,453736.0
2017-06-28 15:50:00,69.7,69.85,69.7,69.84,673505.0,63.6577,63.7947,63.6577,63.7855,673505.0
2017-06-28 15:55:00,69.84,69.84,69.7,69.8,1693592.0,63.7855,63.7855,63.6577,63.749,1693592.0
2017-06-29 09:30:00,69.38,69.49,68.87,68.92,692518.0,63.3654,63.4659,62.8996,62.9453,692518.0
2017-06-29 09:35:00,68.92,68.97,68.86,68.9,353636.0,62.9453,62.991,62.8905,62.927,353636.0
2017-06-29 09:40:00,68.91,69.02,68.77,68.8,477798.0,62.9362,63.0366,62.8083,62.8357,477798.0
2017-06-29 09:45:00,68.79,68.83,68.7,68.8,442672.0,62.8266,62.8631,62.7444,62.8357,442672.0
2017-06-29 09:50:00,68.81,69.05,68.78,68.91,486243.0,62.8448,63.064,62.8174,62.9362,486243.0
2017-06-29 09:55:00,68.89,69.02,68.84,68.89,230930.0,62.9179,63.0366,62.8722,62.9179,230930.0
2017-06-29 10:00:00,68.89,69.02,68.84,68.86,261785.0,62.9179,63.0366,62.8722,62.8905,261785.0
2017-06-29 10:05:00,68.86,68.87,68.7,68.86,492678.0,62.8905,62.8996,62.7444,62.8905,492678.0
2017-06-29 10:10:00,68.86,68.87,68.71,68.76,385081.0,62.8905,62.8996,62.7535,62.7992,385081.0
2017-06-29 10:15:00,68.75,68.87,68.73,68.83,394786.0,62.79,62.8996,62.7718,62.8631,394786.0
2017-06-29 10:20:00,68.83,68.95,68.79,68.86,199113.0,62.8631,62.9727,62.8266,62.8905,199113.0
2017-06-29 10:25:00,68.86,68.93,68.72,68.91,334551.0,62.8905,62.9544,62.7626,62.9362,334551.0
2017-06-29 10:30:00,68.9,68.91,68.79,68.86,226629.0,62.927,62.9362,62.8266,62.8905,226629.0
2017-06-29 10:35:00,68.86,68.92,68.8,68.92,168563.0,62.8905,62.9453,62.8357,62.9453,168563.0
2017-06-29 10:40:00,68.92,69.02,68.88,69.02,243735.0,62.9453,63.0366,62.9088,63.0366,243735.0
2017-06-29 10:45:00,69.02,69.09,68.97,69.05,239653.0,63.0366,63.1006,62.991,63.064,239653.0
2017-06-29 10:50:00,69.04,69.04,68.9,68.98,231428.0,63.0549,63.0549,62.927,63.0001,231428.0
2017-06-29 10:55:00,68.98,69.02,68.92,68.95,244393.0,63.0001,63.0366,62.9453,62.9727,244393.0
2017-06-29 11:00:00,68.94,68.99,68.87,68.93,259039.0,62.9636,63.0092,62.8996,62.9544,259039.0
2017-06-29 11:05:00,68.93,68.93,68.74,68.78,270877.0,62.9544,62.9544,62.7809,62.8174,270877.0
2017-06-29 11:10:00,68.78,68.78,68.63,68.7,274116.0,62.8174,62.8174,62.6804,62.7444,274116.0
2017-06-29 11:15:00,68.7,68.8,68.68,68.69,228468.0,62.7444,62.8357,62.7261,62.7352,228468.0
2017-06-29 11:20:00,68.69,68.72,68.6,68.68,235217.0,62.7352,62.7626,62.653,62.7261,235217.0
2017-06-29 11:25:00,68.68,68.71,68.57,68.67,265020.0,62.7261,62.7535,62.6256,62.717,265020.0
2017-06-29 11:30:00,68.67,68.76,68.51,68.73,538290.0,62.717,62.7992,62.5708,62.7718,538290.0
2017-06-29 11:35:00,68.74,68.74,68.56,68.6,304113.0,62.7809,62.7809,62.6165,62.653,304113.0
2017-06-29 11:40:00,68.61,68.68,68.53,68.68,202853.0,62.6622,62.7261,62.5891,62.7261,202853.0
2017-06-29 11:45:00,68.67,68.79,68.64,68.72,297643.0,62.717,62.8266,62.6896,62.7626,297643.0
2017-06-29 11:50:00,68.71,68.72,68.6,68.6,256352.0,62.7535,62.7626,62.653,62.653,256352.0
2017-06-29 11:55:00,68.6,68.65,68.46,68.5,419582.0,62.653,62.6987,62.5252,62.5617,419582.0
2017-06-29 12:00:00,68.5,68.71,68.38,68.68,467285.0,62.5617,62.7535,62.4521,62.7261,467285.0
2017-06-29 12:05:00,68.68,68.71,68.57,68.7,178157.0,62.7261,62.7535,62.6256,62.7444,178157.0
2017-06-29 12:10:00,68.7,68.74,68.62,68.63,196778.0,62.7444,62.7809,62.6713,62.6804,196778.0
2017-06-29 12:15:00,68.64,68.68,68.54,68.65,184402.0,62.6896,62.7261,62.5982,62.6987,184402.0
2017-06-29 12:20:00,68.65,68.66,68.52,68.62,177941.0,62.6987,62.7078,62.58,62.6713,177941.0
2017-06-29 12:25:00,68.62,68.62,68.51,68.59,197302.0,62.6713,62.6713,62.5708,62.6439,197302.0
2017-06-29 12:30:00,68.59,68.68,68.58,68.61,178831.0,62.6439,62.7261,62.6348,62.6622,178831.0
2017-06-29 12:35:00,68.61,68.73,68.58,68.61,160328.0,62.6622,62.7718,62.6348,62.6622,160328.0
2017-06-29 12:40:00,68.61,68.71,68.57,68.7,157220.0,62.6622,62.7535,62.6256,62.7444,157220.0
2017-06-29 12:45:00,68.7,68.73,68.58,68.6,524668.0,62.7444,62.7718,62.6348,62.653,524668.0
2017-06-29 12:50:00,68.59,68.65,68.51,68.55,308419.0,62.6439,62.6987,62.5708,62.6074,308419.0
2017-06-29 12:55:00,68.54,68.57,68.38,68.42,353258.0,62.5982,62.6256,62.4521,62.4886,353258.0
2017-06-29 13:00:00,68.41,68.55,68.37,68.47,171641.0,62.4795,62.6074,62.443,62.5343,171641.0
2017-06-29 13:05:00,68.46,68.48,68.36,68.46,290087.0,62.5252,62.5434,62.4338,62.5252,290087.0
2017-06-29 13:10:00,68.46,68.47,68.33,68.41,205228.0,62.5252,62.5343,62.4064,62.4795,205228.0
2017-06-29 13:15:00,68.4,68.43,68.34,68.42,180590.0,62.4704,62.4978,62.4156,62.4886,180590.0
2017-06-29 13:20:00,68.42,68.42,68.28,68.28,221341.0,62.4886,62.4886,62.3608,62.3608,221341.0
2017-06-29 13:25:00,68.28,68.32,68.09,68.15,506076.0,62.3608,62.3973,62.1872,62.242,506076.0
2017-06-29 13:30:00,68.16,68.49,68.15,68.46,440868.0,62.2512,62.5526,62.242,62.5252,440868.0
2017-06-29 13:35:00,68.46,68.53,68.32,68.51,376920.0,62.5252,62.5891,62.3973,62.5708,376920.0
2017-06-29 13:40:00,68.51,68.55,68.38,68.41,338603.0,62.5708,62.6074,62.4521,62.4795,338603.0
2017-06-29 13:45:00,68.41,68.47,68.34,68.39,238830.0,62.4795,62.5343,62.4156,62.4612,238830.0
2017-06-29 13:50:00,68.38,68.42,68.25,68.34,250097.0,62.4521,62.4886,62.3334,62.4156,250097.0
2017-06-29 13:55:00,68.34,68.48,68.24,68.42,495362.0,62.4156,62.5434,62.3242,62.4886,495362.0
2017-06-29 14:00:00,68.41,68.41,68.24,68.29,332172.0,62.4795,62.4795,62.3242,62.3699,332172.0
2017-06-29 14:05:00,68.29,68.49,68.28,68.44,355997.0,62.3699,62.5526,62.3608,62.5069,355997.0
2017-06-29 14:10:00,68.44,68.47,68.35,68.45,259063.0,62.5069,62.5343,62.4247,62.516,259063.0
2017-06-29 14:15:00,68.46,68.54,68.34,68.39,364016.0,62.5252,62.5982,62.4156,62.4612,364016.0
2017-06-29 14:20:00,68.4,68.48,68.35,68.45,266049.0,62.4704,62.5434,62.4247,62.516,266049.0
2017-06-29 14:25:00,68.45,68.46,68.32,68.36,561333.0,62.516,62.5252,62.3973,62.4338,561333.0
2017-06-29 14:30:00,68.36,68.38,68.22,68.38,292173.0,62.4338,62.4521,62.306,62.4521,292173.0
2017-06-29 14:35:00,68.38,68.41,68.29,68.39,225409.0,62.4521,62.4795,62.3699,62.4612,225409.0
2017-06-29 14:40:00,68.4,68.41,68.32,68.33,302615.0,62.4704,62.4795,62.3973,62.4064,302615.0
2017-06-29 14:45:00,68.32,68.32,68.15,68.17,444314.0,62.3973,62.3973,62.242,62.2603,444314.0
2017-06-29 14:50:00,68.17,68.28,68.13,68.27,198684.0,62.2603,62.3608,62.2238,62.3516,198684.0
2017-06-29 14:55:00,68.27,68.3,68.19,68.28,193203.0,62.3516,62.379,62.2786,62.3608,193203.0
2017-06-29 15:00:00,68.27,68.48,68.26,68.44,291481.0,62.3516,62.5434,62.3425,62.5069,291481.0
2017-06-29 15:05:00,68.44,68.51,68.42,68.49,251517.0,62.5069,62.5708,62.4886,62.5526,251517.0
2017-06-29 15:10:00,68.49,68.49,68.41,68.42,235387.0,62.5526,62.5526,62.4795,62.4886,235387.0
2017-06-29 15:15:00,68.42,68.71,68.41,68.7,291387.0,62.4886,62.7535,62.4795,62.7444,291387.0
2017-06-29 15:20:00,68.7,68.73,68.54,68.56,260885.0,62.7444,62.7718,62.5982,62.6165,260885.0
2017-06-29 15:25:00,68.56,68.57,68.45,68.54,230234.0,62.6165,62.6256,62.516,62.5982,230234.0
2017-06-29 15:30:00,68.54,68.77,68.53,68.67,402990.0,62.5982,62.8083,62.5891,62.717,402990.0
2017-06-29 15:35:00,68.68,68.75,68.6,68.72,248417.0,62.7261,62.79,62.653,62.7626,248417.0
2017-06-29 15:40:00,68.71,68.71,68.53,68.55,417090.0,62.7535,62.7535,62.5891,62.6074,417090.0
2017-06-29 15:45:00,68.55,68.63,68.47,68.48,509406.0,62.6074,62.6804,62.5343,62.5434,509406.0
2017-06-29 15:50:00,68.48,68.61,68.47,68.55,449529.0,62.5434,62.6622,62.5343,62.6074,449529.0
2017-06-29 15:55:00,68.55,68.62,68.48,68.5,1021732.0,62.6074,62.6713,62.5434,62.5617,1021732.0
2017-06-30 09:30:00,68.78,69.17,68.75,68.84,2851746.0,62.8174,63.1736,62.79,62.8722,2851746.0
2017-06-30 09:35:00,68.85,69.17,68.82,69.17,558433.0,62.8814,63.1736,62.854,63.1736,558433.0
2017-06-30 09:40:00,69.16,69.18,69.01,69.14,389460.0,63.1645,63.1827,63.0275,63.1462,389460.0
2017-06-30 09:45:00,69.14,69.34,69.12,69.32,462365.0,63.1462,63.3289,63.1279,63.3106,462365.0
2017-06-30 09:50:00,69.32,69.38,69.11,69.11,353899.0,63.3106,63.3654,63.1188,63.1188,353899.0
2017-06-30 09:55:00,69.13,69.18,69.03,69.07,324707.0,63.1371,63.1827,63.0458,63.0823,324707.0
2017-06-30 10:00:00,69.08,69.16,68.97,68.98,292694.0,63.0914,63.1645,62.991,63.0001,292694.0
2017-06-30 10:05:00,68.98,69.07,68.92,68.94,230139.0,63.0001,63.0823,62.9453,62.9636,230139.0
2017-06-30 10:10:00,68.93,68.97,68.81,68.84,251951.0,62.9544,62.991,62.8448,62.8722,251951.0
2017-06-30 10:15:00,68.84,69.03,68.77,68.94,272007.0,62.8722,63.0458,62.8083,62.9636,272007.0
2017-06-30 10:20:00,68.93,69.03,68.88,69.03,168925.0,62.9544,63.0458,62.9088,63.0458,168925.0
2017-06-30 10:25:00,69.03,69.05,68.98,69.05,168176.0,63.0458,63.064,63.0001,63.064,168176.0
2017-06-30 10:30:00,69.04,69.1,69.0,69.02,189682.0,63.0549,63.1097,63.0184,63.0366,189682.0
2017-06-30 10:35:00,69.03,69.05,68.87,68.87,211954.0,63.0458,63.064,62.8996,62.8996,211954.0
2017-06-30 10:40:00,68.87,68.93,68.81,68.84,155607.0,62.8996,62.9544,62.8448,62.8722,155607.0
2017-06-30 10:45:00,68.83,68.88,68.75,68.79,182118.0,62.8631,62.9088,62.79,62.8266,182118.0
2017-06-30 10:50:00,68.79,68.84,68.74,68.83,151107.0,62.8266,62.8722,62.7809,62.8631,151107.0
2017-06-30 10:55:00,68.83,69.01,68.83,69.01,184503.0,62.8631,63.0275,62.8631,63.0275,184503.0
2017-06-30 11:00:00,69.01,69.02,68.87,68.89,157045.0,63.0275,63.0366,62.8996,62.9179,157045.0
2017-06-30 11:05:00,68.9,68.97,68.88,68.96,144310.0,62.927,62.991,62.9088,62.9818,144310.0
2017-06-30 11:10:00,68.96,69.02,68.89,68.97,215756.0,62.9818,63.0366,62.9179,62.991,215756.0
2017-06-30 11:15:00,68.96,68.99,68.87,68.89,168947.0,62.9818,63.0092,62.8996,62.9179,168947.0
2017-06-30 11:20:00,68.88,69.0,68.88,68.97,151652.0,62.9088,63.0184,62.9088,62.991,151652.0
2017-06-30 11:25:00,68.97,69.0,68.84,68.87,159576.0,62.991,63.0184,62.8722,62.8996,159576.0
2017-06-30 11:30:00,68.87,68.87,68.78,68.81,167830.0,62.8996,62.8996,62.8174,62.8448,167830.0
2017-06-30 11:35:00,68.82,68.86,68.8,68.83,130893.0,62.854,62.8905,62.8357,62.8631,130893.0
2017-06-30 11:40:00,68.83,68.9,68.79,68.87,135799.0,62.8631,62.927,62.8266,62.8996,135799.0
2017-06-30 11:45:00,68.88,68.93,68.85,68.92,100322.0,62.9088,62.9544,62.8814,62.9453,100322.0
2017-06-30 11:50:00,68.92,68.95,68.89,68.94,130200.0,62.9453,62.9727,62.9179,62.9636,130200.0
2017-06-30 11:55:00,68.95,68.97,68.93,68.96,314646.0,62.9727,62.991,62.9544,62.9818,314646.0
2017-06-30 12:00:00,68.95,69.0,68.91,68.99,136644.0,62.9727,63.0184,62.9362,63.0092,136644.0
2017-06-30 12:05:00,68.99,69.03,68.93,69.0,131741.0,63.0092,63.0458,62.9544,63.0184,131741.0
2017-06-30 12:10:00,69.0,69.08,68.99,69.04,47824.0,63.0184,63.0914,63.0092,63.0549,47824.0
2017-06-30 12:15:00,69.04,69.05,69.01,69.03,50593.0,63.0549,63.064,63.0275,63.0458,50593.0
2017-06-30 12:20:00,69.04,69.06,69.0,69.05,88839.0,63.0549,63.0732,63.0184,63.064,88839.0
2017-06-30 12:25:00,69.04,69.05,68.98,68.99,152038.0,63.0549,63.064,63.0001,63.0092,152038.0
2017-06-30 12:30:00,68.99,69.01,68.95,68.98,140000.0,63.0092,63.0275,62.9727,63.0001,140000.0
2017-06-30 12:35:00,68.98,69.04,68.98,69.02,147936.0,63.0001,63.0549,63.0001,63.0366,147936.0
2017-06-30 12:40:00,69.02,69.08,68.99,69.08,102433.0,63.0366,63.0914,63.0092,63.0914,102433.0
2017-06-30 12:45:00,69.08,69.08,69.02,69.04,119610.0,63.0914,63.0914,63.0366,63.0549,119610.0
2017-06-30 12:50:00,69.04,69.08,69.02,69.07,110544.0,63.0549,63.0914,63.0366,63.0823,110544.0
2017-06-30 12:55:00,69.07,69.1,69.05,69.09,93552.0,63.0823,63.1097,63.064,63.1006,93552.0
2017-06-30 13:00:00,69.09,69.16,69.09,69.15,99811.0,63.1006,63.1645,63.1006,63.1553,99811.0
2017-06-30 13:05:00,69.14,69.15,69.11,69.13,74680.0,63.1462,63.1553,63.1188,63.1371,74680.0
2017-06-30 13:10:00,69.12,69.14,69.11,69.11,64550.0,63.1279,63.1462,63.1188,63.1188,64550.0
2017-06-30 13:15:00,69.12,69.17,69.11,69.17,69964.0,63.1279,63.1736,63.1188,63.1736,69964.0
2017-06-30 13:20:00,69.16,69.18,69.14,69.15,52454.0,63.1645,63.1827,63.1462,63.1553,52454.0
2017-06-30 13:25:00,69.15,69.18,69.13,69.18,64973.0,63.1553,63.1827,63.1371,63.1827,64973.0
2017-06-30 13:30:00,69.18,69.19,69.15,69.17,63227.0,63.1827,63.1919,63.1553,63.1736,63227.0
2017-06-30 13:35:00,69.17,69.23,69.17,69.22,85914.0,63.1736,63.2284,63.1736,63.2193,85914.0
2017-06-30 13:40:00,69.22,69.23,69.19,69.2,68742.0,63.2193,63.2284,63.1919,63.201,68742.0
2017-06-30 13:45:00,69.2,69.23,69.2,69.21,64504.0,63.201,63.2284,63.201,63.2101,64504.0
2017-06-30 13:50:00,69.2,69.23,69.19,69.2,95803.0,63.201,63.2284,63.1919,63.201,95803.0
2017-06-30 13:55:00,69.2,69.24,69.19,69.23,52192.0,63.201,63.2375,63.1919,63.2284,52192.0
2017-06-30 14:00:00,69.23,69.25,69.21,69.24,153079.0,63.2284,63.2467,63.2101,63.2375,153079.0
2017-06-30 14:05:00,69.24,69.31,69.22,69.3,107442.0,63.2375,63.3015,63.2193,63.2923,107442.0
2017-06-30 14:10:00,69.3,69.35,69.29,69.31,189376.0,63.2923,63.338,63.2832,63.3015,189376.0
2017-06-30 14:15:00,69.3,69.31,69.26,69.3,168750.0,63.2923,63.3015,63.2558,63.2923,168750.0
2017-06-30 14:20:00,69.29,69.3,69.24,69.27,183213.0,63.2832,63.2923,63.2375,63.2649,183213.0
2017-06-30 14:25:00,69.27,69.32,69.23,69.28,272212.0,63.2649,63.3106,63.2284,63.2741,272212.0
2017-06-30 14:30:00,69.28,69.29,69.26,69.28,69477.0,63.2741,63.2832,63.2558,63.2741,69477.0
2017-06-30 14:35:00,69.28,69.34,69.27,69.28,290005.0,63.2741,63.3289,63.2649,63.2741,290005.0
2017-06-30 14:40:00,69.27,69.3,69.26,69.26,102154.0,63.2649,63.2923,63.2558,63.2558,102154.0
2017-06-30 14:45:00,69.26,69.31,69.25,69.3,252837.0,63.2558,63.3015,63.2467,63.2923,252837.0
2017-06-30 14:50:00,69.29,69.33,69.28,69.3,145981.0,63.2832,63.3197,63.2741,63.2923,145981.0
2017-06-30 14:55:00,69.3,69.32,69.26,69.27,125123.0,63.2923,63.3106,63.2558,63.2649,125123.0
2017-06-30 15:00:00,69.27,69.29,69.24,69.25,93682.0,63.2649,63.2832,63.2375,63.2467,93682.0
2017-06-30 15:05:00,69.25,69.26,69.23,69.25,108642.0,63.2467,63.2558,63.2284,63.2467,108642.0
2017-06-30 15:10:00,69.25,69.25,69.16,69.18,173770.0,63.2467,63.2467,63.1645,63.1827,173770.0
2017-06-30 15:15:00,69.17,69.21,69.17,69.2,156035.0,63.1736,63.2101,63.1736,63.201,156035.0
2017-06-30 15:20:00,69.2,69.3,69.18,69.28,303491.0,63.201,63.2923,63.1827,63.2741,303491.0
2017-06-30 15:25:00,69.28,69.29,69.2,69.23,215665.0,63.2741,63.2832,63.201,63.2284,215665.0
2017-06-30 15:30:00,69.22,69.23,69.13,69.15,152245.0,63.2193,63.2284,63.1371,63.1553,152245.0
2017-06-30 15:35:00,69.16,69.18,69.14,69.16,116790.0,63.1645,63.1827,63.1462,63.1645,116790.0
2017-06-30 15:40:00,69.16,69.22,69.15,69.22,176405.0,63.1645,63.2193,63.1553,63.2193,176405.0
2017-06-30 15:45:00,69.21,69.27,69.19,69.25,275050.0,63.2101,63.2649,63.1919,63.2467,275050.0
2017-06-30 15:50:00,69.24,69.24,69.14,69.15,553577.0,63.2375,63.2375,63.1462,63.1553,553577.0
2017-06-30 15:55:00,69.15,69.16,68.91,68.94,1661435.0,63.1553,63.1645,62.9362,62.9636,1661435.0
2017-07-03 09:30:00,69.36,69.6,69.28,69.48,811454.0,63.3471,63.5663,63.2741,63.4567,811454.0
2017-07-03 09:35:00,69.48,69.5,69.14,69.2,475607.0,63.4567,63.475,63.1462,63.201,475607.0
2017-07-03 09:40:00,69.19,69.23,69.09,69.13,243355.0,63.1919,63.2284,63.1006,63.1371,243355.0
2017-07-03 09:45:00,69.13,69.17,69.07,69.12,363549.0,63.1371,63.1736,63.0823,63.1279,363549.0
2017-07-03 09:50:00,69.12,69.17,69.09,69.12,359177.0,63.1279,63.1736,63.1006,63.1279,359177.0
2017-07-03 09:55:00,69.12,69.13,69.01,69.06,232149.0,63.1279,63.1371,63.0275,63.0732,232149.0
2017-07-03 10:00:00,69.06,69.12,68.95,68.96,208881.0,63.0732,63.1279,62.9727,62.9818,208881.0
2017-07-03 10:05:00,68.95,69.1,68.93,69.09,215554.0,62.9727,63.1097,62.9544,63.1006,215554.0
2017-07-03 10:10:00,69.08,69.11,69.02,69.03,183777.0,63.0914,63.1188,63.0366,63.0458,183777.0
2017-07-03 10:15:00,69.03,69.07,68.88,68.9,202948.0,63.0458,63.0823,62.9088,62.927,202948.0
2017-07-03 10:20:00,68.9,68.92,68.79,68.86,251253.0,62.927,62.9453,62.8266,62.8905,251253.0
2017-07-03 10:25:00,68.83,68.91,68.75,68.86,254645.0,62.8631,62.9362,62.79,62.8905,254645.0
2017-07-03 10:30:00,68.85,68.92,68.8,68.86,214428.0,62.8814,62.9453,62.8357,62.8905,214428.0
2017-07-03 10:35:00,68.85,68.86,68.77,68.83,255855.0,62.8814,62.8905,62.8083,62.8631,255855.0
2017-07-03 10:40:00,68.83,68.83,68.77,68.82,116745.0,62.8631,62.8631,62.8083,62.854,116745.0
2017-07-03 10:45:00,68.81,68.86,68.76,68.82,191182.0,62.8448,62.8905,62.7992,62.854,191182.0
2017-07-03 10:50:00,68.82,68.86,68.77,68.82,239935.0,62.854,62.8905,62.8083,62.854,239935.0
2017-07-03 10:55:00,68.82,68.85,68.65,68.67,390602.0,62.854,62.8814,62.6987,62.717,390602.0
2017-07-03 11:00:00,68.66,68.71,68.58,68.61,218480.0,62.7078,62.7535,62.6348,62.6622,218480.0
2017-07-03 11:05:00,68.61,68.61,68.4,68.52,354627.0,62.6622,62.6622,62.4704,62.58,354627.0
2017-07-03 11:10:00,68.52,68.54,68.46,68.54,253891.0,62.58,62.5982,62.5252,62.5982,253891.0
2017-07-03 11:15:00,68.53,68.56,68.41,68.43,260549.0,62.5891,62.6165,62.4795,62.4978,260549.0
2017-07-03 11:20:00,68.43,68.54,68.4,68.53,205886.0,62.4978,62.5982,62.4704,62.5891,205886.0
2017-07-03 11:25:00,68.53,68.54,68.46,68.53,146755.0,62.5891,62.5982,62.5252,62.5891,146755.0
2017-07-03 11:30:00,68.53,68.64,68.53,68.61,226351.0,62.5891,62.6896,62.5891,62.6622,226351.0
2017-07-03 11:35:00,68.61,68.63,68.56,68.62,161910.0,62.6622,62.6804,62.6165,62.6713,161910.0
2017-07-03 11:40:00,68.61,68.63,68.55,68.62,195151.0,62.6622,62.6804,62.6074,62.6713,195151.0
2017-07-03 11:45:00,68.61,68.71,68.61,68.67,328303.0,62.6622,62.7535,62.6622,62.717,328303.0
2017-07-03 11:50:00,68.66,68.67,68.54,68.59,179075.0,62.7078,62.717,62.5982,62.6439,179075.0
2017-07-03 11:55:00,68.59,68.73,68.55,68.72,208545.0,62.6439,62.7718,62.6074,62.7626,208545.0
2017-07-03 12:00:00,68.71,68.74,68.62,68.67,288362.0,62.7535,62.7809,62.6713,62.717,288362.0
2017-07-03 12:05:00,68.67,68.67,68.51,68.53,184796.0,62.717,62.717,62.5708,62.5891,184796.0
2017-07-03 12:10:00,68.53,68.55,68.41,68.43,296427.0,62.5891,62.6074,62.4795,62.4978,296427.0
2017-07-03 12:15:00,68.43,68.48,68.37,68.41,244446.0,62.4978,62.5434,62.443,62.4795,244446.0
2017-07-03 12:20:00,68.4,68.42,68.31,68.34,216938.0,62.4704,62.4886,62.3882,62.4156,216938.0
2017-07-03 12:25:00,68.35,68.39,68.33,68.38,228967.0,62.4247,62.4612,62.4064,62.4521,228967.0
2017-07-03 12:30:00,68.38,68.41,68.24,68.27,373987.0,62.4521,62.4795,62.3242,62.3516,373987.0
2017-07-03 12:35:00,68.27,68.29,68.14,68.15,307371.0,62.3516,62.3699,62.2329,62.242,307371.0
2017-07-03 12:40:00,68.15,68.15,68.04,68.05,314653.0,62.242,62.242,62.1416,62.1507,314653.0
2017-07-03 12:45:00,68.05,68.2,68.02,68.17,392832.0,62.1507,62.2877,62.1233,62.2603,392832.0
2017-07-03 12:50:00,68.18,68.25,68.17,68.24,581750.0,62.2694,62.3334,62.2603,62.3242,581750.0
2017-07-03 12:55:00,68.23,68.35,68.13,68.15,1384620.0,62.3151,62.4247,62.2238,62.242,1384620.0
2017-07-05 09:30:00,68.25,68.5,68.22,68.48,1301309.0,62.3334,62.5617,62.306,62.5434,1301309.0
2017-07-05 09:35:00,68.47,68.7,68.42,68.69,558027.0,62.5343,62.7444,62.4886,62.7352,558027.0
2017-07-05 09:40:00,68.7,68.73,68.44,68.47,727103.0,62.7444,62.7718,62.5069,62.5343,727103.0
2017-07-05 09:45:00,68.46,68.57,68.35,68.5,545126.0,62.5252,62.6256,62.4247,62.5617,545126.0
2017-07-05 09:50:00,68.5,68.65,68.49,68.52,383210.0,62.5617,62.6987,62.5526,62.58,383210.0
2017-07-05 09:55:00,68.53,68.62,68.43,68.48,268970.0,62.5891,62.6713,62.4978,62.5434,268970.0
2017-07-05 10:00:00,68.47,68.5,68.42,68.47,244765.0,62.5343,62.5617,62.4886,62.5343,244765.0
2017-07-05 10:05:00,68.47,68.5,68.44,68.5,270137.0,62.5343,62.5617,62.5069,62.5617,270137.0
2017-07-05 10:10:00,68.5,68.68,68.49,68.59,224076.0,62.5617,62.7261,62.5526,62.6439,224076.0
2017-07-05 10:15:00,68.59,68.61,68.42,68.49,291925.0,62.6439,62.6622,62.4886,62.5526,291925.0
2017-07-05 10:20:00,68.49,68.54,68.42,68.5,178977.0,62.5526,62.5982,62.4886,62.5617,178977.0
2017-07-05 10:25:00,68.5,68.57,68.42,68.48,267276.0,62.5617,62.6256,62.4886,62.5434,267276.0
2017-07-05 10:30:00,68.48,68.61,68.47,68.6,257901.0,62.5434,62.6622,62.5343,62.653,257901.0
2017-07-05 10:35:00,68.6,68.66,68.57,68.63,196459.0,62.653,62.7078,62.6256,62.6804,196459.0
2017-07-05 10:40:00,68.63,68.76,68.61,68.73,308335.0,62.6804,62.7992,62.6622,62.7718,308335.0
2017-07-05 10:45:00,68.73,68.89,68.72,68.77,419922.0,62.7718,62.9179,62.7626,62.8083,419922.0
2017-07-05 10:50:00,68.77,68.83,68.7,68.81,185530.0,62.8083,62.8631,62.7444,62.8448,185530.0
2017-07-05 10:55:00,68.82,68.88,68.77,68.87,193063.0,62.854,62.9088,62.8083,62.8996,193063.0
2017-07-05 11:00:00,68.87,68.92,68.82,68.89,281976.0,62.8996,62.9453,62.854,62.9179,281976.0
2017-07-05 11:05:00,68.89,68.94,68.83,68.92,102161.0,62.9179,62.9636,62.8631,62.9453,102161.0
2017-07-05 11:10:00,68.92,69.05,68.9,69.04,172819.0,62.9453,63.064,62.927,63.0549,172819.0
2017-07-05 11:15:00,69.05,69.05,69.0,69.02,96528.0,63.064,63.064,63.0184,63.0366,96528.0
2017-07-05 11:20:00,69.01,69.1,69.01,69.04,172085.0,63.0275,63.1097,63.0275,63.0549,172085.0
2017-07-05 11:25:00,69.03,69.22,69.02,69.17,166503.0,63.0458,63.2193,63.0366,63.1736,166503.0
2017-07-05 11:30:00,69.17,69.2,69.04,69.05,151783.0,63.1736,63.201,63.0549,63.064,151783.0
2017-07-05 11:35:00,69.06,69.08,69.02,69.07,128604.0,63.0732,63.0914,63.0366,63.0823,128604.0
2017-07-05 11:40:00,69.08,69.15,69.05,69.11,180950.0,63.0914,63.1553,63.064,63.1188,180950.0
2017-07-05 11:45:00,69.12,69.16,69.1,69.14,128066.0,63.1279,63.1645,63.1097,63.1462,128066.0
2017-07-05 11:50:00,69.14,69.21,69.13,69.19,111855.0,63.1462,63.2101,63.1371,63.1919,111855.0
2017-07-05 11:55:00,69.2,69.23,69.18,69.19,83325.0,63.201,63.2284,63.1827,63.1919,83325.0
2017-07-05 12:00:00,69.19,69.21,69.15,69.21,122406.0,63.1919,63.2101,63.1553,63.2101,122406.0
2017-07-05 12:05:00,69.21,69.21,69.12,69.13,87149.0,63.2101,63.2101,63.1279,63.1371,87149.0
2017-07-05 12:10:00,69.12,69.18,69.11,69.17,89539.0,63.1279,63.1827,63.1188,63.1736,89539.0
2017-07-05 12:15:00,69.16,69.27,69.16,69.25,213342.0,63.1645,63.2649,63.1645,63.2467,213342.0
2017-07-05 12:20:00,69.25,69.28,69.22,69.25,108826.0,63.2467,63.2741,63.2193,63.2467,108826.0
2017-07-05 12:25:00,69.25,69.27,69.22,69.27,86749.0,63.2467,63.2649,63.2193,63.2649,86749.0
2017-07-05 12:30:00,69.27,69.29,69.22,69.22,98689.0,63.2649,63.2832,63.2193,63.2193,98689.0
2017-07-05 12:35:00,69.22,69.3,69.22,69.29,127195.0,63.2193,63.2923,63.2193,63.2832,127195.0
2017-07-05 12:40:00,69.3,69.3,69.21,69.23,159114.0,63.2923,63.2923,63.2101,63.2284,159114.0
2017-07-05 12:45:00,69.22,69.24,69.16,69.2,108278.0,63.2193,63.2375,63.1645,63.201,108278.0
2017-07-05 12:50:00,69.19,69.24,69.19,69.21,53519.0,63.1919,63.2375,63.1919,63.2101,53519.0
2017-07-05 12:55:00,69.2,69.31,69.2,69.31,273797.0,63.201,63.3015,63.201,63.3015,273797.0
2017-07-05 13:00:00,69.31,69.33,69.28,69.33,108772.0,63.3015,63.3197,63.2741,63.3197,108772.0
2017-07-05 13:05:00,69.32,69.38,69.31,69.37,148602.0,63.3106,63.3654,63.3015,63.3563,148602.0
2017-07-05 13:10:00,69.37,69.38,69.34,69.36,76248.0,63.3563,63.3654,63.3289,63.3471,76248.0
2017-07-05 13:15:00,69.37,69.44,69.36,69.37,162708.0,63.3563,63.4202,63.3471,63.3563,162708.0
2017-07-05 13:20:00,69.37,69.4,69.34,69.39,144822.0,63.3563,63.3837,63.3289,63.3745,144822.0
2017-07-05 13:25:00,69.39,69.39,69.31,69.34,72617.0,63.3745,63.3745,63.3015,63.3289,72617.0
2017-07-05 13:30:00,69.34,69.36,69.29,69.31,55912.0,63.3289,63.3471,63.2832,63.3015,55912.0
2017-07-05 13:35:00,69.31,69.32,69.26,69.3,90699.0,63.3015,63.3106,63.2558,63.2923,90699.0
2017-07-05 13:40:00,69.3,69.33,69.28,69.28,79749.0,63.2923,63.3197,63.2741,63.2741,79749.0
2017-07-05 13:45:00,69.28,69.32,69.22,69.23,87155.0,63.2741,63.3106,63.2193,63.2284,87155.0
2017-07-05 13:50:00,69.22,69.24,69.16,69.17,77690.0,63.2193,63.2375,63.1645,63.1736,77690.0
2017-07-05 13:55:00,69.18,69.21,69.1,69.12,94590.0,63.1827,63.2101,63.1097,63.1279,94590.0
2017-07-05 14:00:00,69.13,69.19,69.12,69.18,129689.0,63.1371,63.1919,63.1279,63.1827,129689.0
2017-07-05 14:05:00,69.19,69.28,69.03,69.05,259916.0,63.1919,63.2741,63.0458,63.064,259916.0
2017-07-05 14:10:00,69.05,69.1,69.02,69.06,101473.0,63.064,63.1097,63.0366,63.0732,101473.0
2017-07-05 14:15:00,69.07,69.12,69.06,69.06,82703.0,63.0823,63.1279,63.0732,63.0732,82703.0
2017-07-05 14:20:00,69.06,69.12,69.05,69.11,99105.0,63.0732,63.1279,63.064,63.1188,99105.0
2017-07-05 14:25:00,69.11,69.27,69.11,69.23,173999.0,63.1188,63.2649,63.1188,63.2284,173999.0
2017-07-05 14:30:00,69.22,69.33,69.19,69.29,178890.0,63.2193,63.3197,63.1919,63.2832,178890.0
2017-07-05 14:35:00,69.3,69.34,69.29,69.3,119314.0,63.2923,63.3289,63.2832,63.2923,119314.0
2017-07-05 14:40:00,69.3,69.33,69.26,69.27,117267.0,63.2923,63.3197,63.2558,63.2649,117267.0
2017-07-05 14:45:00,69.27,69.29,69.21,69.24,136971.0,63.2649,63.2832,63.2101,63.2375,136971.0
2017-07-05 14:50:00,69.25,69.27,69.2,69.21,133825.0,63.2467,63.2649,63.201,63.2101,133825.0
2017-07-05 14:55:00,69.21,69.22,69.1,69.11,159864.0,63.2101,63.2193,63.1097,63.1188,159864.0
2017-07-05 15:00:00,69.11,69.16,69.01,69.03,197862.0,63.1188,63.1645,63.0275,63.0458,197862.0
2017-07-05 15:05:00,69.03,69.04,69.0,69.03,165600.0,63.0458,63.0549,63.0184,63.0458,165600.0
2017-07-05 15:10:00,69.03,69.06,69.01,69.05,118154.0,63.0458,63.0732,63.0275,63.064,118154.0
2017-07-05 15:15:00,69.05,69.08,69.04,69.07,136222.0,63.064,63.0914,63.0549,63.0823,136222.0
2017-07-05 15:20:00,69.07,69.08,68.98,69.02,179406.0,63.0823,63.0914,63.0001,63.0366,179406.0
2017-07-05 15:25:00,69.02,69.04,68.97,69.0,194488.0,63.0366,63.0549,62.991,63.0184,194488.0
2017-07-05 15:30:00,69.0,69.09,68.99,69.07,183695.0,63.0184,63.1006,63.0092,63.0823,183695.0
2017-07-05 15:35:00,69.07,69.09,69.03,69.06,170971.0,63.0823,63.1006,63.0458,63.0732,170971.0
2017-07-05 15:40:00,69.06,69.2,69.05,69.2,258633.0,63.0732,63.201,63.064,63.201,258633.0
2017-07-05 15:45:00,69.19,69.22,69.15,69.16,266063.0,63.1919,63.2193,63.1553,63.1645,266063.0
2017-07-05 15:50:00,69.16,69.21,69.12,69.13,377267.0,63.1645,63.2101,63.1279,63.1371,377267.0
2017-07-05 15:55:00,69.13,69.16,69.07,69.09,793799.0,63.1371,63.1645,63.0823,63.1006,793799.0
2017-07-06 09:30:00,68.29,68.45,68.18,68.37,920241.0,62.3699,62.516,62.2694,62.443,920241.0
2017-07-06 09:35:00,68.38,68.63,68.32,68.36,586366.0,62.4521,62.6804,62.3973,62.4338,586366.0
2017-07-06 09:40:00,68.36,68.44,68.3,68.37,311408.0,62.4338,62.5069,62.379,62.443,311408.0
2017-07-06 09:45:00,68.38,68.42,68.23,68.34,400766.0,62.4521,62.4886,62.3151,62.4156,400766.0
2017-07-06 09:50:00,68.34,68.48,68.3,68.44,373231.0,62.4156,62.5434,62.379,62.5069,373231.0
2017-07-06 09:55:00,68.44,68.48,68.33,68.41,418062.0,62.5069,62.5434,62.4064,62.4795,418062.0
2017-07-06 10:00:00,68.4,68.54,68.34,68.35,439692.0,62.4704,62.5982,62.4156,62.4247,439692.0
2017-07-06 10:05:00,68.35,68.39,68.19,68.23,451881.0,62.4247,62.4612,62.2786,62.3151,451881.0
2017-07-06 10:10:00,68.23,68.28,68.16,68.25,406609.0,62.3151,62.3608,62.2512,62.3334,406609.0
2017-07-06 10:15:00,68.24,68.36,68.2,68.27,350326.0,62.3242,62.4338,62.2877,62.3516,350326.0
2017-07-06 10:20:00,68.27,68.29,68.15,68.18,293493.0,62.3516,62.3699,62.242,62.2694,293493.0
2017-07-06 10:25:00,68.18,68.25,68.12,68.2,285493.0,62.2694,62.3334,62.2146,62.2877,285493.0
2017-07-06 10:30:00,68.2,68.23,68.13,68.19,346236.0,62.2877,62.3151,62.2238,62.2786,346236.0
2017-07-06 10:35:00,68.2,68.23,68.12,68.22,307207.0,62.2877,62.3151,62.2146,62.306,307207.0
2017-07-06 10:40:00,68.22,68.27,68.19,68.25,298299.0,62.306,62.3516,62.2786,62.3334,298299.0
2017-07-06 10:45:00,68.25,68.26,68.19,68.22,217632.0,62.3334,62.3425,62.2786,62.306,217632.0
2017-07-06 10:50:00,68.22,68.28,68.19,68.26,297158.0,62.306,62.3608,62.2786,62.3425,297158.0
2017-07-06 10:55:00,68.26,68.36,68.22,68.36,321877.0,62.3425,62.4338,62.306,62.4338,321877.0
2017-07-06 11:00:00,68.35,68.37,68.29,68.33,233382.0,62.4247,62.443,62.3699,62.4064,233382.0
2017-07-06 11:05:00,68.33,68.48,68.32,68.46,225715.0,62.4064,62.5434,62.3973,62.5252,225715.0
2017-07-06 11:10:00,68.47,68.5,68.37,68.39,220763.0,62.5343,62.5617,62.443,62.4612,220763.0
2017-07-06 11:15:00,68.39,68.39,68.27,68.37,219775.0,62.4612,62.4612,62.3516,62.443,219775.0
2017-07-06 11:20:00,68.37,68.42,68.33,68.42,185838.0,62.443,62.4886,62.4064,62.4886,185838.0
2017-07-06 11:25:00,68.43,68.57,68.42,68.56,202848.0,62.4978,62.6256,62.4886,62.6165,202848.0
2017-07-06 11:30:00,68.56,68.67,68.56,68.59,221744.0,62.6165,62.717,62.6165,62.6439,221744.0
2017-07-06 11:35:00,68.61,68.71,68.59,68.62,202157.0,62.6622,62.7535,62.6439,62.6713,202157.0
2017-07-06 11:40:00,68.61,68.63,68.58,68.6,106395.0,62.6622,62.6804,62.6348,62.653,106395.0
2017-07-06 11:45:00,68.6,68.61,68.53,68.54,98980.0,62.653,62.6622,62.5891,62.5982,98980.0
2017-07-06 11:50:00,68.54,68.59,68.48,68.49,188657.0,62.5982,62.6439,62.5434,62.5526,188657.0
2017-07-06 11:55:00,68.5,68.58,68.49,68.57,141213.0,62.5617,62.6348,62.5526,62.6256,141213.0
2017-07-06 12:00:00,68.58,68.59,68.49,68.5,163009.0,62.6348,62.6439,62.5526,62.5617,163009.0
2017-07-06 12:05:00,68.51,68.57,68.49,68.56,157489.0,62.5708,62.6256,62.5526,62.6165,157489.0
2017-07-06 12:10:00,68.57,68.59,68.49,68.51,123365.0,62.6256,62.6439,62.5526,62.5708,123365.0
2017-07-06 12:15:00,68.5,68.58,68.49,68.56,73278.0,62.5617,62.6348,62.5526,62.6165,73278.0
2017-07-06 12:20:00,68.56,68.57,68.51,68.56,84666.0,62.6165,62.6256,62.5708,62.6165,84666.0
2017-07-06 12:25:00,68.56,68.57,68.46,68.5,186111.0,62.6165,62.6256,62.5252,62.5617,186111.0
2017-07-06 12:30:00,68.49,68.55,68.49,68.54,100255.0,62.5526,62.6074,62.5526,62.5982,100255.0
2017-07-06 12:35:00,68.53,68.65,68.51,68.64,179433.0,62.5891,62.6987,62.5708,62.6896,179433.0
2017-07-06 12:40:00,68.64,68.71,68.61,68.7,97784.0,62.6896,62.7535,62.6622,62.7444,97784.0
2017-07-06 12:45:00,68.71,68.74,68.64,68.67,141030.0,62.7535,62.7809,62.6896,62.717,141030.0
2017-07-06 12:50:00,68.68,68.68,68.6,68.62,87476.0,62.7261,62.7261,62.653,62.6713,87476.0
2017-07-06 12:55:00,68.61,68.69,68.6,68.67,90394.0,62.6622,62.7352,62.653,62.717,90394.0
2017-07-06 13:00:00,68.68,68.69,68.62,68.64,90661.0,62.7261,62.7352,62.6713,62.6896,90661.0
2017-07-06 13:05:00,68.64,68.66,68.6,68.62,132329.0,62.6896,62.7078,62.653,62.6713,132329.0
2017-07-06 13:10:00,68.62,68.67,68.6,68.63,125277.0,62.6713,62.717,62.653,62.6804,125277.0
2017-07-06 13:15:00,68.63,68.72,68.62,68.7,94785.0,62.6804,62.7626,62.6713,62.7444,94785.0
2017-07-06 13:20:00,68.7,68.78,68.69,68.78,121631.0,62.7444,62.8174,62.7352,62.8174,121631.0
2017-07-06 13:25:00,68.78,68.78,68.73,68.74,183050.0,62.8174,62.8174,62.7718,62.7809,183050.0
2017-07-06 13:30:00,68.73,68.74,68.67,68.69,188424.0,62.7718,62.7809,62.717,62.7352,188424.0
2017-07-06 13:35:00,68.69,68.72,68.66,68.7,179419.0,62.7352,62.7626,62.7078,62.7444,179419.0
2017-07-06 13:40:00,68.69,68.7,68.64,68.65,167525.0,62.7352,62.7444,62.6896,62.6987,167525.0
2017-07-06 13:45:00,68.66,68.69,68.64,68.68,92481.0,62.7078,62.7352,62.6896,62.7261,92481.0
2017-07-06 13:50:00,68.67,68.69,68.63,68.67,144711.0,62.717,62.7352,62.6804,62.717,144711.0
2017-07-06 13:55:00,68.66,68.67,68.62,68.65,136732.0,62.7078,62.717,62.6713,62.6987,136732.0
2017-07-06 14:00:00,68.66,68.66,68.59,68.62,162964.0,62.7078,62.7078,62.6439,62.6713,162964.0
2017-07-06 14:05:00,68.63,68.64,68.57,68.63,157471.0,62.6804,62.6896,62.6256,62.6804,157471.0
2017-07-06 14:10:00,68.62,68.63,68.57,68.59,130306.0,62.6713,62.6804,62.6256,62.6439,130306.0
2017-07-06 14:15:00,68.59,68.61,68.54,68.56,128950.0,62.6439,62.6622,62.5982,62.6165,128950.0
2017-07-06 14:20:00,68.55,68.62,68.55,68.61,100995.0,62.6074,62.6713,62.6074,62.6622,100995.0
2017-07-06 14:25:00,68.61,68.64,68.6,68.64,109724.0,62.6622,62.6896,62.653,62.6896,109724.0
2017-07-06 14:30:00,68.64,68.64,68.57,68.62,202330.0,62.6896,62.6896,62.6256,62.6713,202330.0
2017-07-06 14:35:00,68.62,68.65,68.56,68.58,154855.0,62.6713,62.6987,62.6165,62.6348,154855.0
2017-07-06 14:40:00,68.59,68.59,68.51,68.59,195944.0,62.6439,62.6439,62.5708,62.6439,195944.0
2017-07-06 14:45:00,68.59,68.6,68.53,68.56,160240.0,62.6439,62.653,62.5891,62.6165,160240.0
2017-07-06 14:50:00,68.55,68.56,68.49,68.54,161032.0,62.6074,62.6165,62.5526,62.5982,161032.0
2017-07-06 14:55:00,68.55,68.58,68.53,68.55,96339.0,62.6074,62.6348,62.5891,62.6074,96339.0
2017-07-06 15:00:00,68.55,68.62,68.53,68.62,143979.0,62.6074,62.6713,62.5891,62.6713,143979.0
2017-07-06 15:05:00,68.62,68.65,68.52,68.58,136140.0,62.6713,62.6987,62.58,62.6348,136140.0
2017-07-06 15:10:00,68.57,68.58,68.48,68.48,252947.0,62.6256,62.6348,62.5434,62.5434,252947.0
2017-07-06 15:15:00,68.48,68.59,68.47,68.59,125030.0,62.5434,62.6439,62.5343,62.6439,125030.0
2017-07-06 15:20:00,68.59,68.59,68.52,68.59,139456.0,62.6439,62.6439,62.58,62.6439,139456.0
2017-07-06 15:25:00,68.59,68.6,68.52,68.53,161917.0,62.6439,62.653,62.58,62.5891,161917.0
2017-07-06 15:30:00,68.52,68.54,68.48,68.54,370115.0,62.58,62.5982,62.5434,62.5982,370115.0
2017-07-06 15:35:00,68.54,68.55,68.46,68.48,198615.0,62.5982,62.6074,62.5252,62.5434,198615.0
2017-07-06 15:40:00,68.49,68.51,68.44,68.45,271621.0,62.5526,62.5708,62.5069,62.516,271621.0
2017-07-06 15:45:00,68.45,68.55,68.45,68.54,244595.0,62.516,62.6074,62.516,62.5982,244595.0
2017-07-06 15:50:00,68.54,68.59,68.5,68.58,380671.0,62.5982,62.6439,62.5617,62.6348,380671.0
2017-07-06 15:55:00,68.59,68.64,68.57,68.58,1373884.0,62.6439,62.6896,62.6256,62.6348,1373884.0
2017-07-07 09:30:00,68.71,68.97,68.7,68.97,965256.0,62.7535,62.991,62.7444,62.991,965256.0
2017-07-07 09:35:00,68.97,69.0,68.86,68.98,254574.0,62.991,63.0184,62.8905,63.0001,254574.0
2017-07-07 09:40:00,68.99,69.04,68.76,68.84,260054.0,63.0092,63.0549,62.7992,62.8722,260054.0
2017-07-07 09:45:00,68.85,68.95,68.79,68.9,230986.0,62.8814,62.9727,62.8266,62.927,230986.0
2017-07-07 09:50:00,68.91,69.1,68.9,69.09,186970.0,62.9362,63.1097,62.927,63.1006,186970.0
2017-07-07 09:55:00,69.09,69.2,69.07,69.18,135013.0,63.1006,63.201,63.0823,63.1827,135013.0
2017-07-07 10:00:00,69.17,69.2,69.09,69.15,235718.0,63.1736,63.201,63.1006,63.1553,235718.0
2017-07-07 10:05:00,69.16,69.17,69.06,69.16,156930.0,63.1645,63.1736,63.0732,63.1645,156930.0
2017-07-07 10:10:00,69.15,69.25,69.12,69.23,130840.0,63.1553,63.2467,63.1279,63.2284,130840.0
2017-07-07 10:15:00,69.22,69.23,69.06,69.07,213492.0,63.2193,63.2284,63.0732,63.0823,213492.0
2017-07-07 10:20:00,69.07,69.11,69.03,69.06,186954.0,63.0823,63.1188,63.0458,63.0732,186954.0
2017-07-07 10:25:00,69.07,69.22,69.06,69.2,122860.0,63.0823,63.2193,63.0732,63.201,122860.0
2017-07-07 10:30:00,69.21,69.28,69.2,69.21,138337.0,63.2101,63.2741,63.201,63.2101,138337.0
2017-07-07 10:35:00,69.21,69.27,69.18,69.21,171103.0,63.2101,63.2649,63.1827,63.2101,171103.0
2017-07-07 10:40:00,69.2,69.28,69.19,69.21,158384.0,63.201,63.2741,63.1919,63.2101,158384.0
2017-07-07 10:45:00,69.21,69.21,69.13,69.16,138789.0,63.2101,63.2101,63.1371,63.1645,138789.0
2017-07-07 10:50:00,69.16,69.19,69.11,69.11,111637.0,63.1645,63.1919,63.1188,63.1188,111637.0
2017-07-07 10:55:00,69.12,69.16,69.08,69.09,126995.0,63.1279,63.1645,63.0914,63.1006,126995.0
2017-07-07 11:00:00,69.09,69.11,69.04,69.11,259492.0,63.1006,63.1188,63.0549,63.1188,259492.0
2017-07-07 11:05:00,69.11,69.18,69.1,69.14,145473.0,63.1188,63.1827,63.1097,63.1462,145473.0
2017-07-07 11:10:00,69.14,69.18,69.1,69.16,97644.0,63.1462,63.1827,63.1097,63.1645,97644.0
2017-07-07 11:15:00,69.16,69.17,69.07,69.13,113334.0,63.1645,63.1736,63.0823,63.1371,113334.0
2017-07-07 11:20:00,69.14,69.21,69.13,69.2,102078.0,63.1462,63.2101,63.1371,63.201,102078.0
2017-07-07 11:25:00,69.2,69.33,69.19,69.26,228446.0,63.201,63.3197,63.1919,63.2558,228446.0
2017-07-07 11:30:00,69.27,69.39,69.27,69.37,176299.0,63.2649,63.3745,63.2649,63.3563,176299.0
2017-07-07 11:35:00,69.37,69.47,69.35,69.42,200106.0,63.3563,63.4476,63.338,63.4019,200106.0
2017-07-07 11:40:00,69.43,69.49,69.4,69.41,132641.0,63.4111,63.4659,63.3837,63.3928,132641.0
2017-07-07 11:45:00,69.41,69.44,69.38,69.42,80465.0,63.3928,63.4202,63.3654,63.4019,80465.0
2017-07-07 11:50:00,69.42,69.48,69.42,69.46,105869.0,63.4019,63.4567,63.4019,63.4385,105869.0
2017-07-07 11:55:00,69.45,69.48,69.42,69.44,124350.0,63.4293,63.4567,63.4019,63.4202,124350.0
2017-07-07 12:00:00,69.44,69.46,69.43,69.44,77603.0,63.4202,63.4385,63.4111,63.4202,77603.0
2017-07-07 12:05:00,69.44,69.46,69.43,69.45,105696.0,63.4202,63.4385,63.4111,63.4293,105696.0
2017-07-07 12:10:00,69.46,69.5,69.44,69.5,135832.0,63.4385,63.475,63.4202,63.475,135832.0
2017-07-07 12:15:00,69.49,69.52,69.46,69.46,123042.0,63.4659,63.4933,63.4385,63.4385,123042.0
2017-07-07 12:20:00,69.46,69.47,69.44,69.47,92967.0,63.4385,63.4476,63.4202,63.4476,92967.0
2017-07-07 12:25:00,69.47,69.5,69.45,69.49,109077.0,63.4476,63.475,63.4293,63.4659,109077.0
2017-07-07 12:30:00,69.48,69.51,69.48,69.5,95955.0,63.4567,63.4841,63.4567,63.475,95955.0
2017-07-07 12:35:00,69.51,69.51,69.49,69.5,75481.0,63.4841,63.4841,63.4659,63.475,75481.0
2017-07-07 12:40:00,69.5,69.53,69.49,69.5,102883.0,63.475,63.5024,63.4659,63.475,102883.0
2017-07-07 12:45:00,69.5,69.53,69.49,69.51,115612.0,63.475,63.5024,63.4659,63.4841,115612.0
2017-07-07 12:50:00,69.5,69.55,69.5,69.53,36323.0,63.475,63.5207,63.475,63.5024,36323.0
2017-07-07 12:55:00,69.53,69.54,69.5,69.52,54020.0,63.5024,63.5115,63.475,63.4933,54020.0
2017-07-07 13:00:00,69.52,69.56,69.51,69.55,75041.0,63.4933,63.5298,63.4841,63.5207,75041.0
2017-07-07 13:05:00,69.55,69.59,69.54,69.58,89519.0,63.5207,63.5572,63.5115,63.5481,89519.0
2017-07-07 13:10:00,69.59,69.6,69.58,69.59,108536.0,63.5572,63.5663,63.5481,63.5572,108536.0
2017-07-07 13:15:00,69.6,69.65,69.59,69.63,123379.0,63.5663,63.612,63.5572,63.5937,123379.0
2017-07-07 13:20:00,69.64,69.69,69.62,69.68,105370.0,63.6029,63.6485,63.5846,63.6394,105370.0
2017-07-07 13:25:00,69.69,69.76,69.65,69.76,169155.0,63.6485,63.7125,63.612,63.7125,169155.0
2017-07-07 13:30:00,69.75,69.81,69.74,69.74,102852.0,63.7033,63.7581,63.6942,63.6942,102852.0
2017-07-07 13:35:00,69.75,69.76,69.72,69.75,81134.0,63.7033,63.7125,63.6759,63.7033,81134.0
2017-07-07 13:40:00,69.74,69.82,69.73,69.78,117024.0,63.6942,63.7673,63.6851,63.7307,117024.0
2017-07-07 13:45:00,69.79,69.82,69.77,69.78,112034.0,63.7399,63.7673,63.7216,63.7307,112034.0
2017-07-07 13:50:00,69.78,69.82,69.73,69.79,108730.0,63.7307,63.7673,63.6851,63.7399,108730.0
2017-07-07 13:55:00,69.8,69.83,69.79,69.83,92302.0,63.749,63.7764,63.7399,63.7764,92302.0
2017-07-07 14:00:00,69.83,69.84,69.76,69.76,152095.0,63.7764,63.7855,63.7125,63.7125,152095.0
2017-07-07 14:05:00,69.77,69.77,69.7,69.71,90179.0,63.7216,63.7216,63.6577,63.6668,90179.0
2017-07-07 14:10:00,69.71,69.72,69.66,69.67,146949.0,63.6668,63.6759,63.6211,63.6303,146949.0
2017-07-07 14:15:00,69.67,69.7,69.64,69.66,104702.0,63.6303,63.6577,63.6029,63.6211,104702.0
2017-07-07 14:20:00,69.66,69.69,69.65,69.66,251364.0,63.6211,63.6485,63.612,63.6211,251364.0
2017-07-07 14:25:00,69.66,69.67,69.55,69.58,150644.0,63.6211,63.6303,63.5207,63.5481,150644.0
2017-07-07 14:30:00,69.57,69.57,69.53,69.55,79691.0,63.5389,63.5389,63.5024,63.5207,79691.0
2017-07-07 14:35:00,69.55,69.57,69.5,69.53,134719.0,63.5207,63.5389,63.475,63.5024,134719.0
2017-07-07 14:40:00,69.52,69.57,69.51,69.54,159151.0,63.4933,63.5389,63.4841,63.5115,159151.0
2017-07-07 14:45:00,69.53,69.54,69.51,69.51,72912.0,63.5024,63.5115,63.4841,63.4841,72912.0
2017-07-07 14:50:00,69.52,69.57,69.51,69.54,72693.0,63.4933,63.5389,63.4841,63.5115,72693.0
2017-07-07 14:55:00,69.55,69.55,69.5,69.51,110355.0,63.5207,63.5207,63.475,63.4841,110355.0
2017-07-07 15:00:00,69.51,69.52,69.43,69.43,185016.0,63.4841,63.4933,63.4111,63.4111,185016.0
2017-07-07 15:05:00,69.43,69.48,69.42,69.48,116042.0,63.4111,63.4567,63.4019,63.4567,116042.0
2017-07-07 15:10:00,69.47,69.5,69.44,69.47,165644.0,63.4476,63.475,63.4202,63.4476,165644.0
2017-07-07 15:15:00,69.47,69.51,69.46,69.49,93428.0,63.4476,63.4841,63.4385,63.4659,93428.0
2017-07-07 15:20:00,69.49,69.5,69.46,69.48,119973.0,63.4659,63.475,63.4385,63.4567,119973.0
2017-07-07 15:25:00,69.49,69.51,69.46,69.51,104273.0,63.4659,63.4841,63.4385,63.4841,104273.0
2017-07-07 15:30:00,69.51,69.51,69.45,69.47,177984.0,63.4841,63.4841,63.4293,63.4476,177984.0
2017-07-07 15:35:00,69.47,69.49,69.44,69.45,206817.0,63.4476,63.4659,63.4202,63.4293,206817.0
2017-07-07 15:40:00,69.45,69.51,69.43,69.5,177778.0,63.4293,63.4841,63.4111,63.475,177778.0
2017-07-07 15:45:00,69.5,69.51,69.48,69.5,153319.0,63.475,63.4841,63.4567,63.475,153319.0
2017-07-07 15:50:00,69.5,69.54,69.47,69.49,468435.0,63.475,63.5115,63.4476,63.4659,468435.0
2017-07-07 15:55:00,69.48,69.49,69.41,69.45,1176171.0,63.4567,63.4659,63.3928,63.4293,1176171.0
2017-07-10 09:30:00,69.46,69.72,69.2,69.72,569127.0,63.4385,63.6759,63.201,63.6759,569127.0
2017-07-10 09:35:00,69.72,69.93,69.68,69.83,428702.0,63.6759,63.8677,63.6394,63.7764,428702.0
2017-07-10 09:40:00,69.83,69.96,69.78,69.95,345147.0,63.7764,63.8951,63.7307,63.886,345147.0
2017-07-10 09:45:00,69.95,69.96,69.71,69.75,284169.0,63.886,63.8951,63.6668,63.7033,284169.0
2017-07-10 09:50:00,69.76,69.82,69.51,69.58,336290.0,63.7125,63.7673,63.4841,63.5481,336290.0
2017-07-10 09:55:00,69.58,69.69,69.51,69.58,356829.0,63.5481,63.6485,63.4841,63.5481,356829.0
2017-07-10 10:00:00,69.57,69.84,69.55,69.83,517275.0,63.5389,63.7855,63.5207,63.7764,517275.0
2017-07-10 10:05:00,69.83,69.83,69.71,69.76,210554.0,63.7764,63.7764,63.6668,63.7125,210554.0
2017-07-10 10:10:00,69.75,69.83,69.73,69.76,224091.0,63.7033,63.7764,63.6851,63.7125,224091.0
2017-07-10 10:15:00,69.76,69.87,69.69,69.86,239619.0,63.7125,63.8129,63.6485,63.8038,239619.0
2017-07-10 10:20:00,69.86,69.93,69.82,69.85,183803.0,63.8038,63.8677,63.7673,63.7947,183803.0
2017-07-10 10:25:00,69.85,69.9,69.83,69.84,148434.0,63.7947,63.8403,63.7764,63.7855,148434.0
2017-07-10 10:30:00,69.84,69.93,69.84,69.86,144661.0,63.7855,63.8677,63.7855,63.8038,144661.0
2017-07-10 10:35:00,69.85,69.88,69.8,69.88,147906.0,63.7947,63.8221,63.749,63.8221,147906.0
2017-07-10 10:40:00,69.88,69.94,69.87,69.93,156788.0,63.8221,63.8769,63.8129,63.8677,156788.0
2017-07-10 10:45:00,69.93,69.94,69.86,69.93,142272.0,63.8677,63.8769,63.8038,63.8677,142272.0
2017-07-10 10:50:00,69.93,70.0,69.92,69.95,181376.0,63.8677,63.9317,63.8586,63.886,181376.0
2017-07-10 10:55:00,69.96,69.99,69.95,69.98,69986.0,63.8951,63.9225,63.886,63.9134,69986.0
2017-07-10 11:00:00,69.98,70.0,69.87,69.88,107011.0,63.9134,63.9317,63.8129,63.8221,107011.0
2017-07-10 11:05:00,69.88,69.96,69.86,69.94,81722.0,63.8221,63.8951,63.8038,63.8769,81722.0
2017-07-10 11:10:00,69.95,69.96,69.92,69.95,92866.0,63.886,63.8951,63.8586,63.886,92866.0
2017-07-10 11:15:00,69.96,70.0,69.95,69.99,180650.0,63.8951,63.9317,63.886,63.9225,180650.0
2017-07-10 11:20:00,69.98,70.0,69.96,69.99,121710.0,63.9134,63.9317,63.8951,63.9225,121710.0
2017-07-10 11:25:00,69.99,70.02,69.88,69.89,308729.0,63.9225,63.9499,63.8221,63.8312,308729.0
2017-07-10 11:30:00,69.89,69.95,69.88,69.95,87876.0,63.8312,63.886,63.8221,63.886,87876.0
2017-07-10 11:35:00,69.96,70.02,69.93,70.0,235983.0,63.8951,63.9499,63.8677,63.9317,235983.0
2017-07-10 11:40:00,69.99,70.0,69.97,69.99,113126.0,63.9225,63.9317,63.9043,63.9225,113126.0
2017-07-10 11:45:00,69.99,70.02,69.95,70.0,142819.0,63.9225,63.9499,63.886,63.9317,142819.0
2017-07-10 11:50:00,70.0,70.01,69.96,69.97,167448.0,63.9317,63.9408,63.8951,63.9043,167448.0
2017-07-10 11:55:00,69.96,69.97,69.94,69.97,136396.0,63.8951,63.9043,63.8769,63.9043,136396.0
2017-07-10 12:00:00,69.97,70.04,69.96,70.03,153034.0,63.9043,63.9682,63.8951,63.9591,153034.0
2017-07-10 12:05:00,70.03,70.05,69.93,69.93,156119.0,63.9591,63.9773,63.8677,63.8677,156119.0
2017-07-10 12:10:00,69.93,69.98,69.92,69.98,61682.0,63.8677,63.9134,63.8586,63.9134,61682.0
2017-07-10 12:15:00,69.97,70.0,69.95,70.0,89828.0,63.9043,63.9317,63.886,63.9317,89828.0
2017-07-10 12:20:00,70.0,70.0,69.95,69.97,86198.0,63.9317,63.9317,63.886,63.9043,86198.0
2017-07-10 12:25:00,69.98,70.0,69.97,69.98,76930.0,63.9134,63.9317,63.9043,63.9134,76930.0
2017-07-10 12:30:00,69.98,69.99,69.94,69.95,128366.0,63.9134,63.9225,63.8769,63.886,128366.0
2017-07-10 12:35:00,69.95,69.96,69.89,69.9,82374.0,63.886,63.8951,63.8312,63.8403,82374.0
2017-07-10 12:40:00,69.9,69.91,69.83,69.87,91766.0,63.8403,63.8495,63.7764,63.8129,91766.0
2017-07-10 12:45:00,69.87,69.9,69.83,69.86,51405.0,63.8129,63.8403,63.7764,63.8038,51405.0
2017-07-10 12:50:00,69.86,69.9,69.85,69.87,42531.0,63.8038,63.8403,63.7947,63.8129,42531.0
2017-07-10 12:55:00,69.87,69.88,69.84,69.85,55559.0,63.8129,63.8221,63.7855,63.7947,55559.0
2017-07-10 13:00:00,69.85,69.87,69.82,69.87,75923.0,63.7947,63.8129,63.7673,63.8129,75923.0
2017-07-10 13:05:00,69.87,69.89,69.84,69.87,56103.0,63.8129,63.8312,63.7855,63.8129,56103.0
2017-07-10 13:10:00,69.88,69.9,69.87,69.88,61004.0,63.8221,63.8403,63.8129,63.8221,61004.0
2017-07-10 13:15:00,69.87,69.92,69.86,69.91,75361.0,63.8129,63.8586,63.8038,63.8495,75361.0
2017-07-10 13:20:00,69.91,69.93,69.89,69.92,79584.0,63.8495,63.8677,63.8312,63.8586,79584.0
2017-07-10 13:25:00,69.91,69.93,69.86,69.86,99114.0,63.8495,63.8677,63.8038,63.8038,99114.0
2017-07-10 13:30:00,69.87,69.92,69.87,69.9,53310.0,63.8129,63.8586,63.8129,63.8403,53310.0
2017-07-10 13:35:00,69.91,69.92,69.89,69.9,43854.0,63.8495,63.8586,63.8312,63.8403,43854.0
2017-07-10 13:40:00,69.91,69.93,69.9,69.92,76062.0,63.8495,63.8677,63.8403,63.8586,76062.0
2017-07-10 13:45:00,69.93,69.96,69.91,69.96,77651.0,63.8677,63.8951,63.8495,63.8951,77651.0
2017-07-10 13:50:00,69.96,70.03,69.96,70.01,147410.0,63.8951,63.9591,63.8951,63.9408,147410.0
2017-07-10 13:55:00,70.0,70.02,69.98,70.0,92592.0,63.9317,63.9499,63.9134,63.9317,92592.0
2017-07-10 14:00:00,70.0,70.03,69.99,70.0,65359.0,63.9317,63.9591,63.9225,63.9317,65359.0
2017-07-10 14:05:00,70.0,70.04,69.98,70.04,182173.0,63.9317,63.9682,63.9134,63.9682,182173.0
2017-07-10 14:10:00,70.04,70.08,70.04,70.06,127680.0,63.9682,64.0047,63.9682,63.9865,127680.0
2017-07-10 14:15:00,70.06,70.07,70.04,70.06,113600.0,63.9865,63.9956,63.9682,63.9865,113600.0
2017-07-10 14:20:00,70.06,70.06,70.03,70.04,144227.0,63.9865,63.9865,63.9591,63.9682,144227.0
2017-07-10 14:25:00,70.03,70.07,70.02,70.03,110292.0,63.9591,63.9956,63.9499,63.9591,110292.0
2017-07-10 14:30:00,70.03,70.06,70.02,70.05,109444.0,63.9591,63.9865,63.9499,63.9773,109444.0
2017-07-10 14:35:00,70.06,70.07,70.03,70.06,58720.0,63.9865,63.9956,63.9591,63.9865,58720.0
2017-07-10 14:40:00,70.06,70.1,70.06,70.09,64492.0,63.9865,64.023,63.9865,64.0139,64492.0
2017-07-10 14:45:00,70.09,70.1,70.05,70.06,97381.0,64.0139,64.023,63.9773,63.9865,97381.0
2017-07-10 14:50:00,70.06,70.07,70.04,70.05,100537.0,63.9865,63.9956,63.9682,63.9773,100537.0
2017-07-10 14:55:00,70.05,70.06,70.04,70.06,69762.0,63.9773,63.9865,63.9682,63.9865,69762.0
2017-07-10 15:00:00,70.06,70.12,70.05,70.09,133729.0,63.9865,64.0413,63.9773,64.0139,133729.0
2017-07-10 15:05:00,70.09,70.1,70.05,70.06,135476.0,64.0139,64.023,63.9773,63.9865,135476.0
2017-07-10 15:10:00,70.06,70.1,70.06,70.1,111472.0,63.9865,64.023,63.9865,64.023,111472.0
2017-07-10 15:15:00,70.09,70.1,70.03,70.06,153771.0,64.0139,64.023,63.9591,63.9865,153771.0
2017-07-10 15:20:00,70.06,70.07,70.04,70.04,104442.0,63.9865,63.9956,63.9682,63.9682,104442.0
2017-07-10 15:25:00,70.05,70.11,70.04,70.11,107203.0,63.9773,64.0321,63.9682,64.0321,107203.0
2017-07-10 15:30:00,70.11,70.16,70.09,70.15,181017.0,64.0321,64.0778,64.0139,64.0687,181017.0
2017-07-10 15:35:00,70.15,70.22,70.12,70.21,191800.0,64.0687,64.1326,64.0413,64.1235,191800.0
2017-07-10 15:40:00,70.2,70.25,70.19,70.21,173814.0,64.1143,64.16,64.1052,64.1235,173814.0
2017-07-10 15:45:00,70.2,70.21,70.15,70.15,212099.0,64.1143,64.1235,64.0687,64.0687,212099.0
2017-07-10 15:50:00,70.15,70.15,70.03,70.03,307775.0,64.0687,64.0687,63.9591,63.9591,307775.0
2017-07-10 15:55:00,70.03,70.1,69.98,69.98,963667.0,63.9591,64.023,63.9134,63.9134,963667.0
2017-07-11 09:30:00,70.0,70.08,69.75,69.95,493492.0,63.9317,64.0047,63.7033,63.886,493492.0
2017-07-11 09:35:00,69.95,70.05,69.85,70.02,362869.0,63.886,63.9773,63.7947,63.9499,362869.0
2017-07-11 09:40:00,70.02,70.07,69.92,70.03,216400.0,63.9499,63.9956,63.8586,63.9591,216400.0
2017-07-11 09:45:00,70.04,70.12,69.96,70.1,259027.0,63.9682,64.0413,63.8951,64.023,259027.0
2017-07-11 09:50:00,70.1,70.12,70.05,70.1,239930.0,64.023,64.0413,63.9773,64.023,239930.0
2017-07-11 09:55:00,70.1,70.17,70.09,70.14,217827.0,64.023,64.0869,64.0139,64.0595,217827.0
2017-07-11 10:00:00,70.14,70.19,70.11,70.15,267949.0,64.0595,64.1052,64.0321,64.0687,267949.0
2017-07-11 10:05:00,70.15,70.39,70.14,70.38,326115.0,64.0687,64.2879,64.0595,64.2787,326115.0
2017-07-11 10:10:00,70.37,70.42,70.29,70.4,245985.0,64.2696,64.3153,64.1965,64.297,245985.0
2017-07-11 10:15:00,70.4,70.58,70.38,70.56,377540.0,64.297,64.4614,64.2787,64.4431,377540.0
2017-07-11 10:20:00,70.57,70.6,70.55,70.59,304772.0,64.4522,64.4796,64.434,64.4705,304772.0
2017-07-11 10:25:00,70.6,70.67,70.57,70.59,295400.0,64.4796,64.5436,64.4522,64.4705,295400.0
2017-07-11 10:30:00,70.59,70.68,70.58,70.6,223239.0,64.4705,64.5527,64.4614,64.4796,223239.0
2017-07-11 10:35:00,70.6,70.62,70.54,70.6,156526.0,64.4796,64.4979,64.4248,64.4796,156526.0
2017-07-11 10:40:00,70.6,70.61,70.48,70.53,159676.0,64.4796,64.4888,64.3701,64.4157,159676.0
2017-07-11 10:45:00,70.53,70.54,70.49,70.5,89800.0,64.4157,64.4248,64.3792,64.3883,89800.0
2017-07-11 10:50:00,70.51,70.51,70.4,70.4,166109.0,64.3974,64.3974,64.297,64.297,166109.0
2017-07-11 10:55:00,70.4,70.43,70.35,70.38,199079.0,64.297,64.3244,64.2513,64.2787,199079.0
2017-07-11 11:00:00,70.38,70.41,70.34,70.39,122893.0,64.2787,64.3061,64.2422,64.2879,122893.0
2017-07-11 11:05:00,70.39,70.47,70.38,70.45,184316.0,64.2879,64.3609,64.2787,64.3427,184316.0
2017-07-11 11:10:00,70.44,70.48,70.36,70.39,292323.0,64.3335,64.3701,64.2605,64.2879,292323.0
2017-07-11 11:15:00,70.38,70.41,70.28,70.3,154666.0,64.2787,64.3061,64.1874,64.2057,154666.0
2017-07-11 11:20:00,70.31,70.31,69.98,70.01,379788.0,64.2148,64.2148,63.9134,63.9408,379788.0
2017-07-11 11:25:00,70.01,70.04,69.82,69.93,512740.0,63.9408,63.9682,63.7673,63.8677,512740.0
2017-07-11 11:30:00,69.92,70.09,69.91,70.08,351999.0,63.8586,64.0139,63.8495,64.0047,351999.0
2017-07-11 11:35:00,70.08,70.12,70.0,70.04,200043.0,64.0047,64.0413,63.9317,63.9682,200043.0
2017-07-11 11:40:00,70.04,70.1,70.0,70.03,250707.0,63.9682,64.023,63.9317,63.9591,250707.0
2017-07-11 11:45:00,70.04,70.06,69.95,69.96,149397.0,63.9682,63.9865,63.886,63.8951,149397.0
2017-07-11 11:50:00,69.97,70.1,69.94,70.06,129543.0,63.9043,64.023,63.8769,63.9865,129543.0
2017-07-11 11:55:00,70.07,70.13,70.06,70.09,120414.0,63.9956,64.0504,63.9865,64.0139,120414.0
2017-07-11 12:00:00,70.09,70.15,70.06,70.12,94911.0,64.0139,64.0687,63.9865,64.0413,94911.0
2017-07-11 12:05:00,70.12,70.13,69.96,70.0,121229.0,64.0413,64.0504,63.8951,63.9317,121229.0
2017-07-11 12:10:00,70.0,70.03,69.99,70.01,44862.0,63.9317,63.9591,63.9225,63.9408,44862.0
2017-07-11 12:15:00,70.01,70.01,69.87,69.9,180964.0,63.9408,63.9408,63.8129,63.8403,180964.0
2017-07-11 12:20:00,69.9,69.96,69.88,69.88,49912.0,63.8403,63.8951,63.8221,63.8221,49912.0
2017-07-11 12:25:00,69.87,69.97,69.85,69.95,62689.0,63.8129,63.9043,63.7947,63.886,62689.0
2017-07-11 12:30:00,69.96,69.98,69.9,69.91,55275.0,63.8951,63.9134,63.8403,63.8495,55275.0
2017-07-11 12:35:00,69.91,69.97,69.9,69.94,44337.0,63.8495,63.9043,63.8403,63.8769,44337.0
2017-07-11 12:40:00,69.95,70.06,69.94,70.06,63793.0,63.886,63.9865,63.8769,63.9865,63793.0
2017-07-11 12:45:00,70.06,70.09,69.99,70.04,57200.0,63.9865,64.0139,63.9225,63.9682,57200.0
2017-07-11 12:50:00,70.04,70.07,70.03,70.03,83191.0,63.9682,63.9956,63.9591,63.9591,83191.0
2017-07-11 12:55:00,70.04,70.06,69.97,70.0,92064.0,63.9682,63.9865,63.9043,63.9317,92064.0
2017-07-11 13:00:00,70.0,70.03,69.94,69.97,65935.0,63.9317,63.9591,63.8769,63.9043,65935.0
2017-07-11 13:05:00,69.97,70.01,69.92,69.93,47212.0,63.9043,63.9408,63.8586,63.8677,47212.0
2017-07-11 13:10:00,69.93,69.99,69.93,69.96,50079.0,63.8677,63.9225,63.8677,63.8951,50079.0
2017-07-11 13:15:00,69.96,69.99,69.95,69.98,51837.0,63.8951,63.9225,63.886,63.9134,51837.0
2017-07-11 13:20:00,69.98,70.01,69.98,70.0,58703.0,63.9134,63.9408,63.9134,63.9317,58703.0
2017-07-11 13:25:00,70.0,70.0,69.95,69.95,71529.0,63.9317,63.9317,63.886,63.886,71529.0
2017-07-11 13:30:00,69.96,70.0,69.93,69.94,71415.0,63.8951,63.9317,63.8677,63.8769,71415.0
2017-07-11 13:35:00,69.94,69.99,69.93,69.98,57668.0,63.8769,63.9225,63.8677,63.9134,57668.0
2017-07-11 13:40:00,69.98,70.17,69.97,70.16,178839.0,63.9134,64.0869,63.9043,64.0778,178839.0
2017-07-11 13:45:00,70.15,70.17,70.0,70.12,189988.0,64.0687,64.0869,63.9317,64.0413,189988.0
2017-07-11 13:50:00,70.13,70.13,70.07,70.09,79530.0,64.0504,64.0504,63.9956,64.0139,79530.0
2017-07-11 13:55:00,70.1,70.15,70.09,70.14,92248.0,64.023,64.0687,64.0139,64.0595,92248.0
2017-07-11 14:00:00,70.14,70.23,70.13,70.16,145229.0,64.0595,64.1417,64.0504,64.0778,145229.0
2017-07-11 14:05:00,70.16,70.16,70.11,70.12,118950.0,64.0778,64.0778,64.0321,64.0413,118950.0
2017-07-11 14:10:00,70.12,70.17,70.11,70.12,76272.0,64.0413,64.0869,64.0321,64.0413,76272.0
2017-07-11 14:15:00,70.12,70.13,70.04,70.06,97151.0,64.0413,64.0504,63.9682,63.9865,97151.0
2017-07-11 14:20:00,70.06,70.11,70.05,70.09,67101.0,63.9865,64.0321,63.9773,64.0139,67101.0
2017-07-11 14:25:00,70.09,70.11,70.06,70.11,97679.0,64.0139,64.0321,63.9865,64.0321,97679.0
2017-07-11 14:30:00,70.11,70.14,70.09,70.14,133438.0,64.0321,64.0595,64.0139,64.0595,133438.0
2017-07-11 14:35:00,70.13,70.15,70.11,70.13,93838.0,64.0504,64.0687,64.0321,64.0504,93838.0
2017-07-11 14:40:00,70.12,70.13,70.09,70.1,78363.0,64.0413,64.0504,64.0139,64.023,78363.0
2017-07-11 14:45:00,70.1,70.11,70.06,70.06,85311.0,64.023,64.0321,63.9865,63.9865,85311.0
2017-07-11 14:50:00,70.05,70.08,70.03,70.04,93065.0,63.9773,64.0047,63.9591,63.9682,93065.0
2017-07-11 14:55:00,70.04,70.06,70.01,70.02,69559.0,63.9682,63.9865,63.9408,63.9499,69559.0
2017-07-11 15:00:00,70.03,70.04,70.01,70.02,148671.0,63.9591,63.9682,63.9408,63.9499,148671.0
2017-07-11 15:05:00,70.02,70.07,70.01,70.05,207021.0,63.9499,63.9956,63.9408,63.9773,207021.0
2017-07-11 15:10:00,70.05,70.1,70.04,70.09,216548.0,63.9773,64.023,63.9682,64.0139,216548.0
2017-07-11 15:15:00,70.1,70.11,70.07,70.09,103670.0,64.023,64.0321,63.9956,64.0139,103670.0
2017-07-11 15:20:00,70.09,70.11,70.07,70.09,156722.0,64.0139,64.0321,63.9956,64.0139,156722.0
2017-07-11 15:25:00,70.09,70.12,70.08,70.09,158672.0,64.0139,64.0413,64.0047,64.0139,158672.0
2017-07-11 15:30:00,70.09,70.21,70.09,70.17,244366.0,64.0139,64.1235,64.0139,64.0869,244366.0
2017-07-11 15:35:00,70.17,70.19,70.12,70.12,173593.0,64.0869,64.1052,64.0413,64.0413,173593.0
2017-07-11 15:40:00,70.12,70.16,70.12,70.16,183094.0,64.0413,64.0778,64.0413,64.0778,183094.0
2017-07-11 15:45:00,70.15,70.16,70.08,70.11,293051.0,64.0687,64.0778,64.0047,64.0321,293051.0
2017-07-11 15:50:00,70.09,70.13,70.03,70.05,464539.0,64.0139,64.0504,63.9591,63.9773,464539.0
2017-07-11 15:55:00,70.04,70.13,69.99,70.0,1313014.0,63.9682,64.0504,63.9225,63.9317,1313014.0
2017-07-12 09:30:00,70.65,70.81,70.55,70.68,827752.0,64.5253,64.6714,64.434,64.5527,827752.0
2017-07-12 09:35:00,70.67,70.75,70.56,70.68,376627.0,64.5436,64.6166,64.4431,64.5527,376627.0
2017-07-12 09:40:00,70.67,70.79,70.64,70.76,196530.0,64.5436,64.6532,64.5162,64.6258,196530.0
2017-07-12 09:45:00,70.77,70.79,70.69,70.78,209527.0,64.6349,64.6532,64.5618,64.644,209527.0
2017-07-12 09:50:00,70.78,70.86,70.69,70.74,253075.0,64.644,64.7171,64.5618,64.6075,253075.0
2017-07-12 09:55:00,70.73,70.84,70.73,70.81,216482.0,64.5984,64.6988,64.5984,64.6714,216482.0
2017-07-12 10:00:00,70.81,70.92,70.81,70.84,329954.0,64.6714,64.7719,64.6714,64.6988,329954.0
2017-07-12 10:05:00,70.84,70.98,70.83,70.96,343532.0,64.6988,64.8267,64.6897,64.8084,343532.0
2017-07-12 10:10:00,70.96,70.98,70.84,70.86,194989.0,64.8084,64.8267,64.6988,64.7171,194989.0
2017-07-12 10:15:00,70.86,70.92,70.82,70.82,149801.0,64.7171,64.7719,64.6806,64.6806,149801.0
2017-07-12 10:20:00,70.82,70.96,70.78,70.9,247802.0,64.6806,64.8084,64.644,64.7536,247802.0
2017-07-12 10:25:00,70.9,70.98,70.87,70.91,177413.0,64.7536,64.8267,64.7262,64.7628,177413.0
2017-07-12 10:30:00,70.92,70.93,70.82,70.82,163269.0,64.7719,64.781,64.6806,64.6806,163269.0
2017-07-12 10:35:00,70.82,70.85,70.76,70.8,165532.0,64.6806,64.708,64.6258,64.6623,165532.0
2017-07-12 10:40:00,70.79,70.82,70.74,70.78,155821.0,64.6532,64.6806,64.6075,64.644,155821.0
2017-07-12 10:45:00,70.79,70.89,70.78,70.78,169320.0,64.6532,64.7445,64.644,64.644,169320.0
2017-07-12 10:50:00,70.78,70.89,70.76,70.88,140582.0,64.644,64.7445,64.6258,64.7354,140582.0
2017-07-12 10:55:00,70.88,70.9,70.83,70.87,134692.0,64.7354,64.7536,64.6897,64.7262,134692.0
2017-07-12 11:00:00,70.86,70.96,70.86,70.95,157627.0,64.7171,64.8084,64.7171,64.7993,157627.0
2017-07-12 11:05:00,70.95,70.98,70.9,70.91,148234.0,64.7993,64.8267,64.7536,64.7628,148234.0
2017-07-12 11:10:00,70.92,70.97,70.91,70.97,126061.0,64.7719,64.8176,64.7628,64.8176,126061.0
2017-07-12 11:15:00,70.97,71.03,70.96,71.02,334656.0,64.8176,64.8724,64.8084,64.8632,334656.0
2017-07-12 11:20:00,71.02,71.03,70.93,70.95,204809.0,64.8632,64.8724,64.781,64.7993,204809.0
2017-07-12 11:25:00,70.95,71.03,70.94,70.99,167260.0,64.7993,64.8724,64.7902,64.8358,167260.0
2017-07-12 11:30:00,70.99,70.99,70.94,70.96,121465.0,64.8358,64.8358,64.7902,64.8084,121465.0
2017-07-12 11:35:00,70.97,70.98,70.9,70.91,142204.0,64.8176,64.8267,64.7536,64.7628,142204.0
2017-07-12 11:40:00,70.91,70.94,70.9,70.92,84521.0,64.7628,64.7902,64.7536,64.7719,84521.0
2017-07-12 11:45:00,70.92,70.96,70.91,70.92,69072.0,64.7719,64.8084,64.7628,64.7719,69072.0
2017-07-12 11:50:00,70.92,70.94,70.84,70.84,99399.0,64.7719,64.7902,64.6988,64.6988,99399.0
2017-07-12 11:55:00,70.85,70.9,70.85,70.89,79132.0,64.708,64.7536,64.708,64.7445,79132.0
2017-07-12 12:00:00,70.89,70.92,70.85,70.92,91689.0,64.7445,64.7719,64.708,64.7719,91689.0
2017-07-12 12:05:00,70.93,71.02,70.91,70.99,261820.0,64.781,64.8632,64.7628,64.8358,261820.0
2017-07-12 12:10:00,71.0,71.04,70.83,70.84,236563.0,64.845,64.8815,64.6897,64.6988,236563.0
2017-07-12 12:15:00,70.84,70.9,70.82,70.87,98661.0,64.6988,64.7536,64.6806,64.7262,98661.0
2017-07-12 12:20:00,70.87,70.9,70.86,70.89,84775.0,64.7262,64.7536,64.7171,64.7445,84775.0
2017-07-12 12:25:00,70.9,70.94,70.89,70.9,95650.0,64.7536,64.7902,64.7445,64.7536,95650.0
2017-07-12 12:30:00,70.91,70.94,70.88,70.92,115511.0,64.7628,64.7902,64.7354,64.7719,115511.0
2017-07-12 12:35:00,70.93,70.95,70.91,70.92,70049.0,64.781,64.7993,64.7628,64.7719,70049.0
2017-07-12 12:40:00,70.92,70.94,70.89,70.91,42137.0,64.7719,64.7902,64.7445,64.7628,42137.0
2017-07-12 12:45:00,70.91,70.94,70.86,70.87,102773.0,64.7628,64.7902,64.7171,64.7262,102773.0
2017-07-12 12:50:00,70.88,70.9,70.86,70.87,57351.0,64.7354,64.7536,64.7171,64.7262,57351.0
2017-07-12 12:55:00,70.86,70.89,70.85,70.88,79501.0,64.7171,64.7445,64.708,64.7354,79501.0
2017-07-12 13:00:00,70.88,70.92,70.86,70.91,70541.0,64.7354,64.7719,64.7171,64.7628,70541.0
2017-07-12 13:05:00,70.9,70.94,70.89,70.9,73536.0,64.7536,64.7902,64.7445,64.7536,73536.0
2017-07-12 13:10:00,70.91,70.92,70.86,70.9,67572.0,64.7628,64.7719,64.7171,64.7536,67572.0
2017-07-12 13:15:00,70.9,70.92,70.88,70.89,54066.0,64.7536,64.7719,64.7354,64.7445,54066.0
2017-07-12 13:20:00,70.89,70.89,70.81,70.84,108648.0,64.7445,64.7445,64.6714,64.6988,108648.0
2017-07-12 13:25:00,70.83,70.86,70.83,70.83,81652.0,64.6897,64.7171,64.6897,64.6897,81652.0
2017-07-12 13:30:00,70.84,70.85,70.82,70.84,54371.0,64.6988,64.708,64.6806,64.6988,54371.0
2017-07-12 13:35:00,70.84,70.93,70.83,70.91,212488.0,64.6988,64.781,64.6897,64.7628,212488.0
2017-07-12 13:40:00,70.91,70.95,70.9,70.92,68601.0,64.7628,64.7993,64.7536,64.7719,68601.0
2017-07-12 13:45:00,70.92,70.97,70.91,70.95,110954.0,64.7719,64.8176,64.7628,64.7993,110954.0
2017-07-12 13:50:00,70.96,70.97,70.86,70.95,114337.0,64.8084,64.8176,64.7171,64.7993,114337.0
2017-07-12 13:55:00,70.94,70.98,70.91,70.95,84822.0,64.7902,64.8267,64.7628,64.7993,84822.0
2017-07-12 14:00:00,70.95,70.96,70.89,70.9,76622.0,64.7993,64.8084,64.7445,64.7536,76622.0
2017-07-12 14:05:00,70.9,70.92,70.83,70.86,94715.0,64.7536,64.7719,64.6897,64.7171,94715.0
2017-07-12 14:10:00,70.85,70.9,70.85,70.87,107186.0,64.708,64.7536,64.708,64.7262,107186.0
2017-07-12 14:15:00,70.87,70.97,70.87,70.92,116741.0,64.7262,64.8176,64.7262,64.7719,116741.0
2017-07-12 14:20:00,70.93,70.95,70.89,70.94,67023.0,64.781,64.7993,64.7445,64.7902,67023.0
2017-07-12 14:25:00,70.93,70.98,70.92,70.98,147639.0,64.781,64.8267,64.7719,64.8267,147639.0
2017-07-12 14:30:00,70.98,71.0,70.94,70.98,132891.0,64.8267,64.845,64.7902,64.8267,132891.0
2017-07-12 14:35:00,70.99,70.99,70.95,70.98,104587.0,64.8358,64.8358,64.7993,64.8267,104587.0
2017-07-12 14:40:00,70.98,71.04,70.98,70.99,141913.0,64.8267,64.8815,64.8267,64.8358,141913.0
2017-07-12 14:45:00,70.99,71.01,70.95,70.97,103117.0,64.8358,64.8541,64.7993,64.8176,103117.0
2017-07-12 14:50:00,70.97,71.03,70.97,71.0,92859.0,64.8176,64.8724,64.8176,64.845,92859.0
2017-07-12 14:55:00,71.0,71.02,70.98,71.0,70292.0,64.845,64.8632,64.8267,64.845,70292.0
2017-07-12 15:00:00,70.99,71.02,70.97,71.0,86870.0,64.8358,64.8632,64.8176,64.845,86870.0
2017-07-12 15:05:00,71.01,71.08,71.0,71.07,181795.0,64.8541,64.918,64.845,64.9089,181795.0
2017-07-12 15:10:00,71.07,71.12,71.05,71.11,206104.0,64.9089,64.9546,64.8906,64.9454,206104.0
2017-07-12 15:15:00,71.11,71.14,71.08,71.1,158887.0,64.9454,64.9728,64.918,64.9363,158887.0
2017-07-12 15:20:00,71.1,71.14,71.09,71.1,164324.0,64.9363,64.9728,64.9272,64.9363,164324.0
2017-07-12 15:25:00,71.1,71.11,71.05,71.09,201510.0,64.9363,64.9454,64.8906,64.9272,201510.0
2017-07-12 15:30:00,71.09,71.16,71.08,71.14,331955.0,64.9272,64.9911,64.918,64.9728,331955.0
2017-07-12 15:35:00,71.15,71.18,71.14,71.17,275337.0,64.982,65.0094,64.9728,65.0002,275337.0
2017-07-12 15:40:00,71.17,71.21,71.15,71.2,402868.0,65.0002,65.0368,64.982,65.0276,402868.0
2017-07-12 15:45:00,71.2,71.28,71.19,71.25,514518.0,65.0276,65.1007,65.0185,65.0733,514518.0
2017-07-12 15:50:00,71.25,71.26,71.13,71.15,584672.0,65.0733,65.0824,64.9637,64.982,584672.0
2017-07-12 15:55:00,71.15,71.2,71.14,71.15,1251215.0,64.982,65.0276,64.9728,64.982,1251215.0
2017-07-13 09:30:00,71.45,71.59,71.31,71.38,940377.0,65.256,65.3838,65.1281,65.192,940377.0
2017-07-13 09:35:00,71.39,71.56,71.39,71.51,362914.0,65.2012,65.3564,65.2012,65.3108,362914.0
2017-07-13 09:40:00,71.51,71.58,71.43,71.45,298464.0,65.3108,65.3747,65.2377,65.256,298464.0
2017-07-13 09:45:00,71.45,71.59,71.45,71.59,226209.0,65.256,65.3838,65.256,65.3838,226209.0
2017-07-13 09:50:00,71.59,71.82,71.56,71.76,537596.0,65.3838,65.5939,65.3564,65.5391,537596.0
2017-07-13 09:55:00,71.75,71.95,71.72,71.91,538955.0,65.53,65.7126,65.5026,65.6761,538955.0
2017-07-13 10:00:00,71.9,72.04,71.9,72.02,611298.0,65.6669,65.7948,65.6669,65.7765,611298.0
2017-07-13 10:05:00,72.02,72.03,71.94,71.99,314504.0,65.7765,65.7857,65.7035,65.7491,314504.0
2017-07-13 10:10:00,71.98,71.99,71.86,71.87,233683.0,65.74,65.7491,65.6304,65.6396,233683.0
2017-07-13 10:15:00,71.88,71.88,71.73,71.73,255715.0,65.6487,65.6487,65.5117,65.5117,255715.0
2017-07-13 10:20:00,71.73,71.81,71.71,71.79,315182.0,65.5117,65.5848,65.4934,65.5665,315182.0
2017-07-13 10:25:00,71.8,71.82,71.76,71.79,313883.0,65.5756,65.5939,65.5391,65.5665,313883.0
2017-07-13 10:30:00,71.78,71.79,71.67,71.71,181997.0,65.5574,65.5665,65.4569,65.4934,181997.0
2017-07-13 10:35:00,71.7,71.75,71.53,71.59,176528.0,65.4843,65.53,65.329,65.3838,176528.0
2017-07-13 10:40:00,71.59,71.63,71.58,71.59,115233.0,65.3838,65.4204,65.3747,65.3838,115233.0
2017-07-13 10:45:00,71.59,71.7,71.58,71.6,212483.0,65.3838,65.4843,65.3747,65.393,212483.0
2017-07-13 10:50:00,71.61,71.75,71.6,71.74,122783.0,65.4021,65.53,65.393,65.5208,122783.0
2017-07-13 10:55:00,71.73,71.74,71.7,71.7,214615.0,65.5117,65.5208,65.4843,65.4843,214615.0
2017-07-13 11:00:00,71.7,71.73,71.67,71.72,198307.0,65.4843,65.5117,65.4569,65.5026,198307.0
2017-07-13 11:05:00,71.71,71.76,71.66,71.68,86874.0,65.4934,65.5391,65.4478,65.466,86874.0
2017-07-13 11:10:00,71.67,71.7,71.63,71.66,96939.0,65.4569,65.4843,65.4204,65.4478,96939.0
2017-07-13 11:15:00,71.66,71.66,71.61,71.64,85001.0,65.4478,65.4478,65.4021,65.4295,85001.0
2017-07-13 11:20:00,71.64,71.65,71.57,71.58,104041.0,65.4295,65.4386,65.3656,65.3747,104041.0
2017-07-13 11:25:00,71.59,71.62,71.51,71.52,129283.0,65.3838,65.4112,65.3108,65.3199,129283.0
2017-07-13 11:30:00,71.52,71.62,71.51,71.6,123472.0,65.3199,65.4112,65.3108,65.393,123472.0
2017-07-13 11:35:00,71.6,71.6,71.5,71.51,103749.0,65.393,65.393,65.3016,65.3108,103749.0
2017-07-13 11:40:00,71.5,71.6,71.49,71.56,182673.0,65.3016,65.393,65.2925,65.3564,182673.0
2017-07-13 11:45:00,71.56,71.65,71.55,71.65,189403.0,65.3564,65.4386,65.3473,65.4386,189403.0
2017-07-13 11:50:00,71.65,71.88,71.63,71.86,448259.0,65.4386,65.6487,65.4204,65.6304,448259.0
2017-07-13 11:55:00,71.86,71.93,71.84,71.93,188734.0,65.6304,65.6943,65.6122,65.6943,188734.0
2017-07-13 12:00:00,71.93,71.96,71.86,71.87,216519.0,65.6943,65.7217,65.6304,65.6396,216519.0
2017-07-13 12:05:00,71.87,71.91,71.83,71.88,327277.0,65.6396,65.6761,65.603,65.6487,327277.0
2017-07-13 12:10:00,71.88,71.9,71.82,71.85,184968.0,65.6487,65.6669,65.5939,65.6213,184968.0
2017-07-13 12:15:00,71.85,71.95,71.83,71.94,277162.0,65.6213,65.7126,65.603,65.7035,277162.0
2017-07-13 12:20:00,71.94,71.98,71.92,71.98,132588.0,65.7035,65.74,65.6852,65.74,132588.0
2017-07-13 12:25:00,71.98,72.0,71.96,71.96,204957.0,65.74,65.7583,65.7217,65.7217,204957.0
2017-07-13 12:30:00,71.96,71.99,71.96,71.98,166886.0,65.7217,65.7491,65.7217,65.74,166886.0
2017-07-13 12:35:00,71.98,71.98,71.94,71.95,113003.0,65.74,65.74,65.7035,65.7126,113003.0
2017-07-13 12:40:00,71.95,71.96,71.89,71.9,105279.0,65.7126,65.7217,65.6578,65.6669,105279.0
2017-07-13 12:45:00,71.91,71.91,71.87,71.87,73999.0,65.6761,65.6761,65.6396,65.6396,73999.0
2017-07-13 12:50:00,71.87,71.91,71.85,71.88,100756.0,65.6396,65.6761,65.6213,65.6487,100756.0
2017-07-13 12:55:00,71.89,71.97,71.88,71.97,97906.0,65.6578,65.7309,65.6487,65.7309,97906.0
2017-07-13 13:00:00,71.97,72.01,71.92,72.0,419396.0,65.7309,65.7674,65.6852,65.7583,419396.0
2017-07-13 13:05:00,71.99,72.02,71.99,71.99,156775.0,65.7491,65.7765,65.7491,65.7491,156775.0
2017-07-13 13:10:00,72.0,72.02,71.97,72.0,170510.0,65.7583,65.7765,65.7309,65.7583,170510.0
2017-07-13 13:15:00,72.0,72.01,71.99,72.0,104581.0,65.7583,65.7674,65.7491,65.7583,104581.0
2017-07-13 13:20:00,72.0,72.0,71.97,71.98,114447.0,65.7583,65.7583,65.7309,65.74,114447.0
2017-07-13 13:25:00,71.98,71.99,71.92,71.99,96263.0,65.74,65.7491,65.6852,65.7491,96263.0
2017-07-13 13:30:00,71.99,72.01,71.92,71.93,136511.0,65.7491,65.7674,65.6852,65.6943,136511.0
2017-07-13 13:35:00,71.93,71.99,71.92,71.99,109615.0,65.6943,65.7491,65.6852,65.7491,109615.0
2017-07-13 13:40:00,71.98,71.99,71.93,71.97,128801.0,65.74,65.7491,65.6943,65.7309,128801.0
2017-07-13 13:45:00,71.96,71.97,71.81,71.81,282922.0,65.7217,65.7309,65.5848,65.5848,282922.0
2017-07-13 13:50:00,71.82,71.86,71.76,71.81,305199.0,65.5939,65.6304,65.5391,65.5848,305199.0
2017-07-13 13:55:00,71.81,71.83,71.74,71.81,374832.0,65.5848,65.603,65.5208,65.5848,374832.0
2017-07-13 14:00:00,71.8,71.81,71.67,71.68,201919.0,65.5756,65.5848,65.4569,65.466,201919.0
2017-07-13 14:05:00,71.68,71.7,71.63,71.7,250085.0,65.466,65.4843,65.4204,65.4843,250085.0
2017-07-13 14:10:00,71.7,71.76,71.69,71.74,198567.0,65.4843,65.5391,65.4752,65.5208,198567.0
2017-07-13 14:15:00,71.74,71.8,71.73,71.77,165844.0,65.5208,65.5756,65.5117,65.5482,165844.0
2017-07-13 14:20:00,71.77,71.84,71.76,71.84,136673.0,65.5482,65.6122,65.5391,65.6122,136673.0
2017-07-13 14:25:00,71.83,71.85,71.75,71.8,161736.0,65.603,65.6213,65.53,65.5756,161736.0
2017-07-13 14:30:00,71.79,71.82,71.76,71.77,134189.0,65.5665,65.5939,65.5391,65.5482,134189.0
2017-07-13 14:35:00,71.77,71.8,71.75,71.78,88988.0,65.5482,65.5756,65.53,65.5574,88988.0
2017-07-13 14:40:00,71.77,71.78,71.74,71.75,166044.0,65.5482,65.5574,65.5208,65.53,166044.0
2017-07-13 14:45:00,71.75,71.8,71.74,71.77,93088.0,65.53,65.5756,65.5208,65.5482,93088.0
2017-07-13 14:50:00,71.77,71.78,71.74,71.75,146858.0,65.5482,65.5574,65.5208,65.53,146858.0
2017-07-13 14:55:00,71.75,71.75,71.7,71.71,102742.0,65.53,65.53,65.4843,65.4934,102742.0
2017-07-13 15:00:00,71.7,71.73,71.67,71.69,109464.0,65.4843,65.5117,65.4569,65.4752,109464.0
2017-07-13 15:05:00,71.69,71.71,71.64,71.67,80381.0,65.4752,65.4934,65.4295,65.4569,80381.0
2017-07-13 15:10:00,71.67,71.72,71.65,71.72,144469.0,65.4569,65.5026,65.4386,65.5026,144469.0
2017-07-13 15:15:00,71.71,71.74,71.67,71.69,111253.0,65.4934,65.5208,65.4569,65.4752,111253.0
2017-07-13 15:20:00,71.69,71.71,71.67,71.7,99897.0,65.4752,65.4934,65.4569,65.4843,99897.0
2017-07-13 15:25:00,71.7,71.74,71.69,71.7,146217.0,65.4843,65.5208,65.4752,65.4843,146217.0
2017-07-13 15:30:00,71.7,71.73,71.67,71.73,152372.0,65.4843,65.5117,65.4569,65.5117,152372.0
2017-07-13 15:35:00,71.73,71.76,71.72,71.73,146463.0,65.5117,65.5391,65.5026,65.5117,146463.0
2017-07-13 15:40:00,71.73,71.76,71.71,71.72,198529.0,65.5117,65.5391,65.4934,65.5026,198529.0
2017-07-13 15:45:00,71.72,71.77,71.69,71.73,233908.0,65.5026,65.5482,65.4752,65.5117,233908.0
2017-07-13 15:50:00,71.73,71.83,71.73,71.8,305670.0,65.5117,65.603,65.5117,65.5756,305670.0
2017-07-13 15:55:00,71.8,71.82,71.71,71.77,728176.0,65.5756,65.5939,65.4934,65.5482,728176.0
2017-07-14 09:30:00,72.24,72.39,72.01,72.1,922140.0,65.9775,66.1145,65.7674,65.8496,922140.0
2017-07-14 09:35:00,72.1,72.21,72.02,72.06,210936.0,65.8496,65.9501,65.7765,65.8131,210936.0
2017-07-14 09:40:00,72.06,72.08,71.96,72.08,280459.0,65.8131,65.8313,65.7217,65.8313,280459.0
2017-07-14 09:45:00,72.09,72.2,72.08,72.14,365576.0,65.8405,65.9409,65.8313,65.8861,365576.0
2017-07-14 09:50:00,72.14,72.16,72.06,72.08,270961.0,65.8861,65.9044,65.8131,65.8313,270961.0
2017-07-14 09:55:00,72.08,72.17,72.07,72.09,263059.0,65.8313,65.9135,65.8222,65.8405,263059.0
2017-07-14 10:00:00,72.09,72.24,72.08,72.24,318243.0,65.8405,65.9775,65.8313,65.9775,318243.0
2017-07-14 10:05:00,72.23,72.24,72.1,72.18,384280.0,65.9683,65.9775,65.8496,65.9227,384280.0
2017-07-14 10:10:00,72.18,72.18,72.13,72.17,209375.0,65.9227,65.9227,65.877,65.9135,209375.0
2017-07-14 10:15:00,72.16,72.26,72.15,72.25,207585.0,65.9044,65.9957,65.8953,65.9866,207585.0
2017-07-14 10:20:00,72.25,72.25,72.18,72.2,168751.0,65.9866,65.9866,65.9227,65.9409,168751.0
2017-07-14 10:25:00,72.19,72.21,72.15,72.2,133166.0,65.9318,65.9501,65.8953,65.9409,133166.0
2017-07-14 10:30:00,72.2,72.22,72.11,72.13,203610.0,65.9409,65.9592,65.8587,65.877,203610.0
2017-07-14 10:35:00,72.13,72.21,72.11,72.2,184314.0,65.877,65.9501,65.8587,65.9409,184314.0
2017-07-14 10:40:00,72.19,72.2,72.15,72.18,107397.0,65.9318,65.9409,65.8953,65.9227,107397.0
2017-07-14 10:45:00,72.17,72.2,72.16,72.17,101996.0,65.9135,65.9409,65.9044,65.9135,101996.0
2017-07-14 10:50:00,72.17,72.18,72.13,72.16,183287.0,65.9135,65.9227,65.877,65.9044,183287.0
2017-07-14 10:55:00,72.17,72.2,72.13,72.19,179262.0,65.9135,65.9409,65.877,65.9318,179262.0
2017-07-14 11:00:00,72.19,72.19,72.12,72.16,196116.0,65.9318,65.9318,65.8679,65.9044,196116.0
2017-07-14 11:05:00,72.15,72.21,72.15,72.2,97744.0,65.8953,65.9501,65.8953,65.9409,97744.0
2017-07-14 11:10:00,72.2,72.28,72.2,72.28,200722.0,65.9409,66.014,65.9409,66.014,200722.0
2017-07-14 11:15:00,72.28,72.28,72.25,72.27,100965.0,66.014,66.014,65.9866,66.0049,100965.0
2017-07-14 11:20:00,72.27,72.34,72.26,72.34,95648.0,66.0049,66.0688,65.9957,66.0688,95648.0
2017-07-14 11:25:00,72.34,72.43,72.33,72.42,299756.0,66.0688,66.151,66.0597,66.1419,299756.0
2017-07-14 11:30:00,72.42,72.43,72.36,72.39,175854.0,66.1419,66.151,66.0871,66.1145,175854.0
2017-07-14 11:35:00,72.4,72.4,72.31,72.33,115183.0,66.1236,66.1236,66.0414,66.0597,115183.0
2017-07-14 11:40:00,72.34,72.34,72.25,72.28,84449.0,66.0688,66.0688,65.9866,66.014,84449.0
2017-07-14 11:45:00,72.28,72.31,72.27,72.27,100250.0,66.014,66.0414,66.0049,66.0049,100250.0
2017-07-14 11:50:00,72.27,72.29,72.25,72.26,117749.0,66.0049,66.0231,65.9866,65.9957,117749.0
2017-07-14 11:55:00,72.26,72.29,72.2,72.23,195623.0,65.9957,66.0231,65.9409,65.9683,195623.0
2017-07-14 12:00:00,72.22,72.26,72.21,72.25,111186.0,65.9592,65.9957,65.9501,65.9866,111186.0
2017-07-14 12:05:00,72.26,72.31,72.25,72.3,108890.0,65.9957,66.0414,65.9866,66.0323,108890.0
2017-07-14 12:10:00,72.3,72.33,72.29,72.31,102779.0,66.0323,66.0597,66.0231,66.0414,102779.0
2017-07-14 12:15:00,72.32,72.32,72.27,72.3,104550.0,66.0505,66.0505,66.0049,66.0323,104550.0
2017-07-14 12:20:00,72.31,72.38,72.3,72.38,128835.0,66.0414,66.1053,66.0323,66.1053,128835.0
2017-07-14 12:25:00,72.38,72.45,72.37,72.44,172652.0,66.1053,66.1693,66.0962,66.1601,172652.0
2017-07-14 12:30:00,72.45,72.47,72.43,72.47,178635.0,66.1693,66.1875,66.151,66.1875,178635.0
2017-07-14 12:35:00,72.47,72.63,72.46,72.59,497858.0,66.1875,66.3337,66.1784,66.2971,497858.0
2017-07-14 12:40:00,72.59,72.73,72.58,72.73,404897.0,66.2971,66.425,66.288,66.425,404897.0
2017-07-14 12:45:00,72.73,72.77,72.72,72.74,339099.0,66.425,66.4615,66.4159,66.4341,339099.0
2017-07-14 12:50:00,72.75,72.79,72.74,72.79,245833.0,66.4433,66.4798,66.4341,66.4798,245833.0
2017-07-14 12:55:00,72.79,72.83,72.75,72.75,236490.0,66.4798,66.5163,66.4433,66.4433,236490.0
2017-07-14 13:00:00,72.76,72.83,72.74,72.83,268575.0,66.4524,66.5163,66.4341,66.5163,268575.0
2017-07-14 13:05:00,72.82,72.83,72.8,72.83,178013.0,66.5072,66.5163,66.4889,66.5163,178013.0
2017-07-14 13:10:00,72.83,72.88,72.81,72.87,235939.0,66.5163,66.562,66.4981,66.5529,235939.0
2017-07-14 13:15:00,72.87,72.96,72.85,72.95,228142.0,66.5529,66.6351,66.5346,66.6259,228142.0
2017-07-14 13:20:00,72.96,72.98,72.92,72.92,264149.0,66.6351,66.6533,66.5985,66.5985,264149.0
2017-07-14 13:25:00,72.92,72.93,72.88,72.93,158354.0,66.5985,66.6077,66.562,66.6077,158354.0
2017-07-14 13:30:00,72.93,72.98,72.84,72.85,303108.0,66.6077,66.6533,66.5255,66.5346,303108.0
2017-07-14 13:35:00,72.85,72.87,72.83,72.83,170652.0,66.5346,66.5529,66.5163,66.5163,170652.0
2017-07-14 13:40:00,72.84,72.85,72.76,72.77,127546.0,66.5255,66.5346,66.4524,66.4615,127546.0
2017-07-14 13:45:00,72.77,72.86,72.76,72.85,150805.0,66.4615,66.5437,66.4524,66.5346,150805.0
2017-07-14 13:50:00,72.86,72.98,72.85,72.97,296068.0,66.5437,66.6533,66.5346,66.6442,296068.0
2017-07-14 13:55:00,72.97,72.99,72.94,72.95,347389.0,66.6442,66.6625,66.6168,66.6259,347389.0
2017-07-14 14:00:00,72.95,73.05,72.94,73.02,470740.0,66.6259,66.7173,66.6168,66.6899,470740.0
2017-07-14 14:05:00,73.02,73.06,72.99,73.03,155803.0,66.6899,66.7264,66.6625,66.699,155803.0
2017-07-14 14:10:00,73.03,73.06,73.02,73.03,186311.0,66.699,66.7264,66.6899,66.699,186311.0
2017-07-14 14:15:00,73.04,73.05,73.01,73.04,165971.0,66.7081,66.7173,66.6807,66.7081,165971.0
2017-07-14 14:20:00,73.03,73.06,73.0,73.02,164041.0,66.699,66.7264,66.6716,66.6899,164041.0
2017-07-14 14:25:00,73.02,73.06,73.01,73.05,217851.0,66.6899,66.7264,66.6807,66.7173,217851.0
2017-07-14 14:30:00,73.05,73.07,73.03,73.06,180227.0,66.7173,66.7355,66.699,66.7264,180227.0
2017-07-14 14:35:00,73.06,73.1,73.05,73.09,282870.0,66.7264,66.7629,66.7173,66.7538,282870.0
2017-07-14 14:40:00,73.09,73.09,73.06,73.08,501324.0,66.7538,66.7538,66.7264,66.7447,501324.0
2017-07-14 14:45:00,73.08,73.1,73.07,73.08,205888.0,66.7447,66.7629,66.7355,66.7447,205888.0
2017-07-14 14:50:00,73.09,73.11,73.08,73.09,300243.0,66.7538,66.7721,66.7447,66.7538,300243.0
2017-07-14 14:55:00,73.09,73.12,73.07,73.08,254150.0,66.7538,66.7812,66.7355,66.7447,254150.0
2017-07-14 15:00:00,73.08,73.11,73.07,73.09,252502.0,66.7447,66.7721,66.7355,66.7538,252502.0
2017-07-14 15:05:00,73.1,73.15,73.1,73.13,351950.0,66.7629,66.8086,66.7629,66.7903,351950.0
2017-07-14 15:10:00,73.13,73.16,73.11,73.16,300601.0,66.7903,66.8177,66.7721,66.8177,300601.0
2017-07-14 15:15:00,73.16,73.19,73.14,73.19,340380.0,66.8177,66.8451,66.7995,66.8451,340380.0
2017-07-14 15:20:00,73.19,73.27,73.18,73.23,383404.0,66.8451,66.9182,66.836,66.8817,383404.0
2017-07-14 15:25:00,73.24,73.25,73.14,73.17,418790.0,66.8908,66.8999,66.7995,66.8269,418790.0
2017-07-14 15:30:00,73.16,73.21,73.15,73.19,380391.0,66.8177,66.8634,66.8086,66.8451,380391.0
2017-07-14 15:35:00,73.2,73.26,73.17,73.21,540400.0,66.8543,66.9091,66.8269,66.8634,540400.0
2017-07-14 15:40:00,73.21,73.23,73.15,73.16,314293.0,66.8634,66.8817,66.8086,66.8177,314293.0
2017-07-14 15:45:00,73.15,73.19,73.04,73.07,662328.0,66.8086,66.8451,66.7081,66.7355,662328.0
2017-07-14 15:50:00,73.08,73.1,72.86,72.87,985813.0,66.7447,66.7629,66.5437,66.5529,985813.0
2017-07-14 15:55:00,72.87,72.95,72.75,72.77,2035324.0,66.5529,66.6259,66.4433,66.4615,2035324.0
2017-07-17 09:30:00,72.81,72.96,72.72,72.91,767261.0,66.4981,66.6351,66.4159,66.5894,767261.0
2017-07-17 09:35:00,72.91,72.97,72.89,72.92,425791.0,66.5894,66.6442,66.5711,66.5985,425791.0
2017-07-17 09:40:00,72.92,72.97,72.84,72.88,461995.0,66.5985,66.6442,66.5255,66.562,461995.0
2017-07-17 09:45:00,72.89,72.95,72.82,72.85,347793.0,66.5711,66.6259,66.5072,66.5346,347793.0
2017-07-17 09:50:00,72.85,72.9,72.82,72.83,266336.0,66.5346,66.5803,66.5072,66.5163,266336.0
2017-07-17 09:55:00,72.83,72.91,72.82,72.84,202761.0,66.5163,66.5894,66.5072,66.5255,202761.0
2017-07-17 10:00:00,72.85,73.06,72.84,73.06,316331.0,66.5346,66.7264,66.5255,66.7264,316331.0
2017-07-17 10:05:00,73.06,73.1,72.99,73.06,332404.0,66.7264,66.7629,66.6625,66.7264,332404.0
2017-07-17 10:10:00,73.06,73.09,72.99,73.07,264366.0,66.7264,66.7538,66.6625,66.7355,264366.0
2017-07-17 10:15:00,73.08,73.18,73.07,73.17,192948.0,66.7447,66.836,66.7355,66.8269,192948.0
2017-07-17 10:20:00,73.17,73.23,73.14,73.2,245572.0,66.8269,66.8817,66.7995,66.8543,245572.0
2017-07-17 10:25:00,73.2,73.21,72.99,73.01,319585.0,66.8543,66.8634,66.6625,66.6807,319585.0
2017-07-17 10:30:00,73.02,73.08,72.99,73.0,197254.0,66.6899,66.7447,66.6625,66.6716,197254.0
2017-07-17 10:35:00,73.0,73.0,72.9,72.98,501976.0,66.6716,66.6716,66.5803,66.6533,501976.0
2017-07-17 10:40:00,72.98,73.04,72.96,73.03,378312.0,66.6533,66.7081,66.6351,66.699,378312.0
2017-07-17 10:45:00,73.03,73.03,72.95,73.0,400622.0,66.699,66.699,66.6259,66.6716,400622.0
2017-07-17 10:50:00,73.0,73.03,72.98,73.01,147899.0,66.6716,66.699,66.6533,66.6807,147899.0
2017-07-17 10:55:00,73.0,73.05,72.97,72.98,212281.0,66.6716,66.7173,66.6442,66.6533,212281.0
2017-07-17 11:00:00,72.99,73.05,72.98,73.01,179261.0,66.6625,66.7173,66.6533,66.6807,179261.0
2017-07-17 11:05:00,73.02,73.03,72.89,72.91,298782.0,66.6899,66.699,66.5711,66.5894,298782.0
2017-07-17 11:10:00,72.91,72.98,72.84,72.97,238433.0,66.5894,66.6533,66.5255,66.6442,238433.0
2017-07-17 11:15:00,72.97,73.03,72.96,72.99,326876.0,66.6442,66.699,66.6351,66.6625,326876.0
2017-07-17 11:20:00,72.98,73.02,72.98,73.0,82527.0,66.6533,66.6899,66.6533,66.6716,82527.0
2017-07-17 11:25:00,73.01,73.02,72.94,73.0,179863.0,66.6807,66.6899,66.6168,66.6716,179863.0
2017-07-17 11:30:00,73.0,73.02,72.98,73.0,122376.0,66.6716,66.6899,66.6533,66.6716,122376.0
2017-07-17 11:35:00,73.0,73.0,72.89,72.92,186911.0,66.6716,66.6716,66.5711,66.5985,186911.0
2017-07-17 11:40:00,72.92,72.97,72.91,72.92,141899.0,66.5985,66.6442,66.5894,66.5985,141899.0
2017-07-17 11:45:00,72.92,72.97,72.88,72.94,256612.0,66.5985,66.6442,66.562,66.6168,256612.0
2017-07-17 11:50:00,72.93,72.97,72.88,72.97,168913.0,66.6077,66.6442,66.562,66.6442,168913.0
2017-07-17 11:55:00,72.97,72.99,72.95,72.98,236791.0,66.6442,66.6625,66.6259,66.6533,236791.0
2017-07-17 12:00:00,72.98,72.98,72.87,72.98,344873.0,66.6533,66.6533,66.5529,66.6533,344873.0
2017-07-17 12:05:00,72.98,73.09,72.97,73.07,350076.0,66.6533,66.7538,66.6442,66.7355,350076.0
2017-07-17 12:10:00,73.06,73.09,73.01,73.09,244884.0,66.7264,66.7538,66.6807,66.7538,244884.0
2017-07-17 12:15:00,73.09,73.09,73.04,73.06,237345.0,66.7538,66.7538,66.7081,66.7264,237345.0
2017-07-17 12:20:00,73.06,73.16,73.06,73.13,220525.0,66.7264,66.8177,66.7264,66.7903,220525.0
2017-07-17 12:25:00,73.13,73.16,73.09,73.12,171023.0,66.7903,66.8177,66.7538,66.7812,171023.0
2017-07-17 12:30:00,73.13,73.15,73.12,73.14,112497.0,66.7903,66.8086,66.7812,66.7995,112497.0
2017-07-17 12:35:00,73.15,73.24,73.14,73.23,217217.0,66.8086,66.8908,66.7995,66.8817,217217.0
2017-07-17 12:40:00,73.23,73.26,73.2,73.24,192338.0,66.8817,66.9091,66.8543,66.8908,192338.0
2017-07-17 12:45:00,73.24,73.24,73.18,73.22,115454.0,66.8908,66.8908,66.836,66.8725,115454.0
2017-07-17 12:50:00,73.21,73.28,73.21,73.28,117713.0,66.8634,66.9273,66.8634,66.9273,117713.0
2017-07-17 12:55:00,73.28,73.31,73.25,73.26,174163.0,66.9273,66.9547,66.8999,66.9091,174163.0
2017-07-17 13:00:00,73.26,73.3,73.25,73.28,156645.0,66.9091,66.9456,66.8999,66.9273,156645.0
2017-07-17 13:05:00,73.28,73.28,73.21,73.25,125711.0,66.9273,66.9273,66.8634,66.8999,125711.0
2017-07-17 13:10:00,73.25,73.27,73.24,73.24,116647.0,66.8999,66.9182,66.8908,66.8908,116647.0
2017-07-17 13:15:00,73.24,73.25,73.18,73.2,122119.0,66.8908,66.8999,66.836,66.8543,122119.0
2017-07-17 13:20:00,73.2,73.2,73.15,73.18,103099.0,66.8543,66.8543,66.8086,66.836,103099.0
2017-07-17 13:25:00,73.18,73.19,73.15,73.15,114559.0,66.836,66.8451,66.8086,66.8086,114559.0
2017-07-17 13:30:00,73.15,73.18,73.11,73.13,138297.0,66.8086,66.836,66.7721,66.7903,138297.0
2017-07-17 13:35:00,73.13,73.14,73.07,73.13,155174.0,66.7903,66.7995,66.7355,66.7903,155174.0
2017-07-17 13:40:00,73.13,73.15,73.09,73.09,107462.0,66.7903,66.8086,66.7538,66.7538,107462.0
2017-07-17 13:45:00,73.1,73.1,73.03,73.03,124144.0,66.7629,66.7629,66.699,66.699,124144.0
2017-07-17 13:50:00,73.03,73.04,72.96,72.96,175834.0,66.699,66.7081,66.6351,66.6351,175834.0
2017-07-17 13:55:00,72.97,73.05,72.95,73.03,136452.0,66.6442,66.7173,66.6259,66.699,136452.0
2017-07-17 14:00:00,73.03,73.08,73.02,73.08,142537.0,66.699,66.7447,66.6899,66.7447,142537.0
2017-07-17 14:05:00,73.08,73.12,73.07,73.1,158174.0,66.7447,66.7812,66.7355,66.7629,158174.0
2017-07-17 14:10:00,73.1,73.1,72.99,73.06,209725.0,66.7629,66.7629,66.6625,66.7264,209725.0
2017-07-17 14:15:00,73.06,73.11,73.06,73.11,87806.0,66.7264,66.7721,66.7264,66.7721,87806.0
2017-07-17 14:20:00,73.11,73.15,73.1,73.13,126241.0,66.7721,66.8086,66.7629,66.7903,126241.0
2017-07-17 14:25:00,73.13,73.16,73.08,73.15,114057.0,66.7903,66.8177,66.7447,66.8086,114057.0
2017-07-17 14:30:00,73.15,73.16,73.13,73.14,133312.0,66.8086,66.8177,66.7903,66.7995,133312.0
2017-07-17 14:35:00,73.14,73.18,73.11,73.14,154861.0,66.7995,66.836,66.7721,66.7995,154861.0
2017-07-17 14:40:00,73.14,73.18,73.13,73.15,163901.0,66.7995,66.836,66.7903,66.8086,163901.0
2017-07-17 14:45:00,73.15,73.19,73.15,73.17,104133.0,66.8086,66.8451,66.8086,66.8269,104133.0
2017-07-17 14:50:00,73.17,73.21,73.16,73.2,168460.0,66.8269,66.8634,66.8177,66.8543,168460.0
2017-07-17 14:55:00,73.2,73.2,73.14,73.17,113339.0,66.8543,66.8543,66.7995,66.8269,113339.0
2017-07-17 15:00:00,73.17,73.22,73.17,73.19,197083.0,66.8269,66.8725,66.8269,66.8451,197083.0
2017-07-17 15:05:00,73.19,73.21,73.18,73.2,186855.0,66.8451,66.8634,66.836,66.8543,186855.0
2017-07-17 15:10:00,73.2,73.21,73.18,73.21,186804.0,66.8543,66.8634,66.836,66.8634,186804.0
2017-07-17 15:15:00,73.2,73.21,73.16,73.17,198248.0,66.8543,66.8634,66.8177,66.8269,198248.0
2017-07-17 15:20:00,73.17,73.21,73.17,73.21,115597.0,66.8269,66.8634,66.8269,66.8634,115597.0
2017-07-17 15:25:00,73.21,73.22,73.19,73.22,160356.0,66.8634,66.8725,66.8451,66.8725,160356.0
2017-07-17 15:30:00,73.21,73.27,73.21,73.27,198847.0,66.8634,66.9182,66.8634,66.9182,198847.0
2017-07-17 15:35:00,73.27,73.34,73.26,73.34,329963.0,66.9182,66.9821,66.9091,66.9821,329963.0
2017-07-17 15:40:00,73.34,73.42,73.32,73.38,350930.0,66.9821,67.0552,66.9638,67.0186,350930.0
2017-07-17 15:45:00,73.38,73.45,73.36,73.42,450456.0,67.0186,67.0826,67.0004,67.0552,450456.0
2017-07-17 15:50:00,73.42,73.43,73.29,73.29,533450.0,67.0552,67.0643,66.9364,66.9364,533450.0
2017-07-17 15:55:00,73.29,73.42,73.25,73.35,1179137.0,66.9364,67.0552,66.8999,66.9912,1179137.0
2017-07-18 09:30:00,73.09,73.18,72.91,73.0,2040144.0,66.7538,66.836,66.5894,66.6716,2040144.0
2017-07-18 09:35:00,73.0,73.05,72.85,72.99,711529.0,66.6716,66.7173,66.5346,66.6625,711529.0
2017-07-18 09:40:00,72.98,73.09,72.95,73.02,411972.0,66.6533,66.7538,66.6259,66.6899,411972.0
2017-07-18 09:45:00,73.03,73.3,73.02,73.26,558066.0,66.699,66.9456,66.6899,66.9091,558066.0
2017-07-18 09:50:00,73.26,73.35,73.24,73.32,262026.0,66.9091,66.9912,66.8908,66.9638,262026.0
2017-07-18 09:55:00,73.32,73.39,73.21,73.21,402774.0,66.9638,67.0278,66.8634,66.8634,402774.0
2017-07-18 10:00:00,73.22,73.25,73.13,73.14,313379.0,66.8725,66.8999,66.7903,66.7995,313379.0
2017-07-18 10:05:00,73.13,73.15,73.02,73.09,408055.0,66.7903,66.8086,66.6899,66.7538,408055.0
2017-07-18 10:10:00,73.09,73.21,73.06,73.12,421760.0,66.7538,66.8634,66.7264,66.7812,421760.0
2017-07-18 10:15:00,73.12,73.15,73.11,73.12,255756.0,66.7812,66.8086,66.7721,66.7812,255756.0
2017-07-18 10:20:00,73.11,73.16,73.06,73.07,341731.0,66.7721,66.8177,66.7264,66.7355,341731.0
2017-07-18 10:25:00,73.07,73.14,73.06,73.12,265044.0,66.7355,66.7995,66.7264,66.7812,265044.0
2017-07-18 10:30:00,73.12,73.2,73.1,73.16,206805.0,66.7812,66.8543,66.7629,66.8177,206805.0
2017-07-18 10:35:00,73.15,73.16,73.08,73.09,173950.0,66.8086,66.8177,66.7447,66.7538,173950.0
2017-07-18 10:40:00,73.09,73.1,72.95,72.98,531920.0,66.7538,66.7629,66.6259,66.6533,531920.0
2017-07-18 10:45:00,72.97,73.07,72.96,73.04,248389.0,66.6442,66.7355,66.6351,66.7081,248389.0
2017-07-18 10:50:00,73.04,73.15,73.03,73.14,278330.0,66.7081,66.8086,66.699,66.7995,278330.0
2017-07-18 10:55:00,73.14,73.21,73.12,73.18,285160.0,66.7995,66.8634,66.7812,66.836,285160.0
2017-07-18 11:00:00,73.18,73.2,73.11,73.12,248442.0,66.836,66.8543,66.7721,66.7812,248442.0
2017-07-18 11:05:00,73.11,73.12,73.03,73.09,193985.0,66.7721,66.7812,66.699,66.7538,193985.0
2017-07-18 11:10:00,73.09,73.09,73.0,73.01,187365.0,66.7538,66.7538,66.6716,66.6807,187365.0
2017-07-18 11:15:00,73.02,73.06,73.0,73.0,190716.0,66.6899,66.7264,66.6716,66.6716,190716.0
2017-07-18 11:20:00,73.0,73.01,72.86,72.88,744130.0,66.6716,66.6807,66.5437,66.562,744130.0
2017-07-18 11:25:00,72.88,72.93,72.87,72.91,338023.0,66.562,66.6077,66.5529,66.5894,338023.0
2017-07-18 11:30:00,72.91,73.05,72.91,72.95,444030.0,66.5894,66.7173,66.5894,66.6259,444030.0
2017-07-18 11:35:00,72.95,72.96,72.91,72.94,188276.0,66.6259,66.6351,66.5894,66.6168,188276.0
2017-07-18 11:40:00,72.94,72.99,72.93,72.98,202032.0,66.6168,66.6625,66.6077,66.6533,202032.0
2017-07-18 11:45:00,72.99,72.99,72.91,72.92,113308.0,66.6625,66.6625,66.5894,66.5985,113308.0
2017-07-18 11:50:00,72.92,72.96,72.88,72.95,269119.0,66.5985,66.6351,66.562,66.6259,269119.0
2017-07-18 11:55:00,72.95,72.97,72.89,72.9,154650.0,66.6259,66.6442,66.5711,66.5803,154650.0
2017-07-18 12:00:00,72.9,72.92,72.88,72.89,144671.0,66.5803,66.5985,66.562,66.5711,144671.0
2017-07-18 12:05:00,72.88,72.89,72.81,72.83,248314.0,66.562,66.5711,66.4981,66.5163,248314.0
2017-07-18 12:10:00,72.82,72.88,72.77,72.77,195414.0,66.5072,66.562,66.4615,66.4615,195414.0
2017-07-18 12:15:00,72.77,72.77,72.68,72.69,311289.0,66.4615,66.4615,66.3793,66.3885,311289.0
2017-07-18 12:20:00,72.68,72.75,72.68,72.75,206574.0,66.3793,66.4433,66.3793,66.4433,206574.0
2017-07-18 12:25:00,72.75,72.76,72.68,72.68,153113.0,66.4433,66.4524,66.3793,66.3793,153113.0
2017-07-18 12:30:00,72.68,72.71,72.66,72.69,220249.0,66.3793,66.4067,66.3611,66.3885,220249.0
2017-07-18 12:35:00,72.69,72.78,72.69,72.78,139790.0,66.3885,66.4707,66.3885,66.4707,139790.0
2017-07-18 12:40:00,72.77,72.8,72.76,72.78,270737.0,66.4615,66.4889,66.4524,66.4707,270737.0
2017-07-18 12:45:00,72.77,72.81,72.75,72.81,201356.0,66.4615,66.4981,66.4433,66.4981,201356.0
2017-07-18 12:50:00,72.8,72.82,72.79,72.79,193054.0,66.4889,66.5072,66.4798,66.4798,193054.0
2017-07-18 12:55:00,72.8,72.8,72.73,72.73,97025.0,66.4889,66.4889,66.425,66.425,97025.0
2017-07-18 13:00:00,72.74,72.76,72.72,72.76,200639.0,66.4341,66.4524,66.4159,66.4524,200639.0
2017-07-18 13:05:00,72.75,72.76,72.67,72.7,396464.0,66.4433,66.4524,66.3702,66.3976,396464.0
2017-07-18 13:10:00,72.69,72.74,72.68,72.73,157770.0,66.3885,66.4341,66.3793,66.425,157770.0
2017-07-18 13:15:00,72.72,72.83,72.71,72.8,125769.0,66.4159,66.5163,66.4067,66.4889,125769.0
2017-07-18 13:20:00,72.8,72.81,72.78,72.8,194112.0,66.4889,66.4981,66.4707,66.4889,194112.0
2017-07-18 13:25:00,72.8,72.86,72.77,72.86,134083.0,66.4889,66.5437,66.4615,66.5437,134083.0
2017-07-18 13:30:00,72.86,72.9,72.85,72.87,162589.0,66.5437,66.5803,66.5346,66.5529,162589.0
2017-07-18 13:35:00,72.86,72.93,72.86,72.89,154132.0,66.5437,66.6077,66.5437,66.5711,154132.0
2017-07-18 13:40:00,72.89,72.96,72.88,72.94,206914.0,66.5711,66.6351,66.562,66.6168,206914.0
2017-07-18 13:45:00,72.94,72.94,72.9,72.94,198585.0,66.6168,66.6168,66.5803,66.6168,198585.0
2017-07-18 13:50:00,72.94,72.98,72.92,72.95,186171.0,66.6168,66.6533,66.5985,66.6259,186171.0
2017-07-18 13:55:00,72.95,72.98,72.94,72.98,131620.0,66.6259,66.6533,66.6168,66.6533,131620.0
2017-07-18 14:00:00,72.98,73.05,72.97,73.05,176916.0,66.6533,66.7173,66.6442,66.7173,176916.0
2017-07-18 14:05:00,73.05,73.07,73.03,73.06,172504.0,66.7173,66.7355,66.699,66.7264,172504.0
2017-07-18 14:10:00,73.07,73.07,73.04,73.06,187501.0,66.7355,66.7355,66.7081,66.7264,187501.0
2017-07-18 14:15:00,73.06,73.11,73.06,73.1,179926.0,66.7264,66.7721,66.7264,66.7629,179926.0
2017-07-18 14:20:00,73.11,73.11,73.08,73.1,117523.0,66.7721,66.7721,66.7447,66.7629,117523.0
2017-07-18 14:25:00,73.09,73.12,73.05,73.1,177307.0,66.7538,66.7812,66.7173,66.7629,177307.0
2017-07-18 14:30:00,73.09,73.17,73.09,73.17,177532.0,66.7538,66.8269,66.7538,66.8269,177532.0
2017-07-18 14:35:00,73.17,73.21,73.13,73.14,205146.0,66.8269,66.8634,66.7903,66.7995,205146.0
2017-07-18 14:40:00,73.14,73.19,73.13,73.18,195667.0,66.7995,66.8451,66.7903,66.836,195667.0
2017-07-18 14:45:00,73.19,73.21,73.13,73.2,199651.0,66.8451,66.8634,66.7903,66.8543,199651.0
2017-07-18 14:50:00,73.2,73.22,73.11,73.13,172128.0,66.8543,66.8725,66.7721,66.7903,172128.0
2017-07-18 14:55:00,73.14,73.15,73.09,73.13,102983.0,66.7995,66.8086,66.7538,66.7903,102983.0
2017-07-18 15:00:00,73.12,73.14,73.09,73.12,133242.0,66.7812,66.7995,66.7538,66.7812,133242.0
2017-07-18 15:05:00,73.11,73.16,73.11,73.16,142810.0,66.7721,66.8177,66.7721,66.8177,142810.0
2017-07-18 15:10:00,73.16,73.17,73.11,73.13,115478.0,66.8177,66.8269,66.7721,66.7903,115478.0
2017-07-18 15:15:00,73.13,73.14,73.11,73.13,112273.0,66.7903,66.7995,66.7721,66.7903,112273.0
2017-07-18 15:20:00,73.12,73.13,73.05,73.09,189082.0,66.7812,66.7903,66.7173,66.7538,189082.0
2017-07-18 15:25:00,73.1,73.16,73.09,73.15,175525.0,66.7629,66.8177,66.7538,66.8086,175525.0
2017-07-18 15:30:00,73.15,73.16,73.11,73.14,169755.0,66.8086,66.8177,66.7721,66.7995,169755.0
2017-07-18 15:35:00,73.14,73.16,73.11,73.12,239327.0,66.7995,66.8177,66.7721,66.7812,239327.0
2017-07-18 15:40:00,73.13,73.13,73.06,73.06,190660.0,66.7903,66.7903,66.7264,66.7264,190660.0
2017-07-18 15:45:00,73.06,73.07,73.01,73.03,412786.0,66.7264,66.7355,66.6807,66.699,412786.0
2017-07-18 15:50:00,73.04,73.14,73.03,73.12,607714.0,66.7081,66.7995,66.699,66.7812,607714.0
2017-07-18 15:55:00,73.13,73.3,73.12,73.29,1750310.0,66.7903,66.9456,66.7812,66.9364,1750310.0
2017-07-19 09:30:00,73.44,73.63,73.43,73.62,905938.0,67.0734,67.247,67.0643,67.2378,905938.0
2017-07-19 09:35:00,73.61,73.73,73.56,73.73,360158.0,67.2287,67.3383,67.183,67.3383,360158.0
2017-07-19 09:40:00,73.73,73.75,73.63,73.68,473696.0,67.3383,67.3566,67.247,67.2926,473696.0
2017-07-19 09:45:00,73.69,73.75,73.65,73.67,377140.0,67.3018,67.3566,67.2652,67.2835,377140.0
2017-07-19 09:50:00,73.67,73.78,73.62,73.67,306410.0,67.2835,67.384,67.2378,67.2835,306410.0
2017-07-19 09:55:00,73.67,73.7,73.59,73.68,350526.0,67.2835,67.3109,67.2104,67.2926,350526.0
2017-07-19 10:00:00,73.68,73.7,73.58,73.69,387678.0,67.2926,67.3109,67.2013,67.3018,387678.0
2017-07-19 10:05:00,73.69,73.7,73.63,73.64,242912.0,67.3018,67.3109,67.247,67.2561,242912.0
2017-07-19 10:10:00,73.64,73.66,73.54,73.58,285086.0,67.2561,67.2744,67.1648,67.2013,285086.0
2017-07-19 10:15:00,73.58,73.61,73.54,73.61,221253.0,67.2013,67.2287,67.1648,67.2287,221253.0
2017-07-19 10:20:00,73.6,73.68,73.58,73.65,167202.0,67.2196,67.2926,67.2013,67.2652,167202.0
2017-07-19 10:25:00,73.65,73.74,73.64,73.68,197169.0,67.2652,67.3474,67.2561,67.2926,197169.0
2017-07-19 10:30:00,73.69,73.71,73.6,73.67,210358.0,67.3018,67.32,67.2196,67.2835,210358.0
2017-07-19 10:35:00,73.67,73.68,73.58,73.6,199531.0,67.2835,67.2926,67.2013,67.2196,199531.0
2017-07-19 10:40:00,73.6,73.68,73.59,73.59,326486.0,67.2196,67.2926,67.2104,67.2104,326486.0
2017-07-19 10:45:00,73.6,73.66,73.57,73.65,181526.0,67.2196,67.2744,67.1922,67.2652,181526.0
2017-07-19 10:50:00,73.65,73.7,73.61,73.67,245805.0,67.2652,67.3109,67.2287,67.2835,245805.0
2017-07-19 10:55:00,73.68,73.72,73.65,73.71,140324.0,67.2926,67.3292,67.2652,67.32,140324.0
2017-07-19 11:00:00,73.71,73.78,73.7,73.75,202522.0,67.32,67.384,67.3109,67.3566,202522.0
2017-07-19 11:05:00,73.76,73.76,73.71,73.75,234347.0,67.3657,67.3657,67.32,67.3566,234347.0
2017-07-19 11:10:00,73.74,73.85,73.74,73.85,210646.0,67.3474,67.4479,67.3474,67.4479,210646.0
2017-07-19 11:15:00,73.84,73.85,73.79,73.81,158817.0,67.4388,67.4479,67.3931,67.4114,158817.0
2017-07-19 11:20:00,73.81,73.81,73.75,73.78,131409.0,67.4114,67.4114,67.3566,67.384,131409.0
2017-07-19 11:25:00,73.77,73.78,73.75,73.76,129478.0,67.3748,67.384,67.3566,67.3657,129478.0
2017-07-19 11:30:00,73.76,73.78,73.75,73.76,197804.0,67.3657,67.384,67.3566,67.3657,197804.0
2017-07-19 11:35:00,73.76,73.83,73.75,73.81,207498.0,67.3657,67.4296,67.3566,67.4114,207498.0
2017-07-19 11:40:00,73.81,73.82,73.75,73.76,214736.0,67.4114,67.4205,67.3566,67.3657,214736.0
2017-07-19 11:45:00,73.77,73.77,73.75,73.76,157450.0,67.3748,67.3748,67.3566,67.3657,157450.0
2017-07-19 11:50:00,73.76,73.78,73.75,73.77,144239.0,67.3657,67.384,67.3566,67.3748,144239.0
2017-07-19 11:55:00,73.77,73.83,73.76,73.81,207776.0,67.3748,67.4296,67.3657,67.4114,207776.0
2017-07-19 12:00:00,73.82,73.9,73.81,73.87,194691.0,67.4205,67.4936,67.4114,67.4662,194691.0
2017-07-19 12:05:00,73.88,73.93,73.87,73.88,175939.0,67.4753,67.521,67.4662,67.4753,175939.0
2017-07-19 12:10:00,73.88,73.88,73.84,73.85,252309.0,67.4753,67.4753,67.4388,67.4479,252309.0
2017-07-19 12:15:00,73.86,73.88,73.85,73.87,112479.0,67.457,67.4753,67.4479,67.4662,112479.0
2017-07-19 12:20:00,73.87,73.88,73.85,73.87,185025.0,67.4662,67.4753,67.4479,67.4662,185025.0
2017-07-19 12:25:00,73.87,73.87,73.82,73.84,193887.0,67.4662,67.4662,67.4205,67.4388,193887.0
2017-07-19 12:30:00,73.85,73.86,73.84,73.86,96938.0,67.4479,67.457,67.4388,67.457,96938.0
2017-07-19 12:35:00,73.85,73.92,73.85,73.91,194190.0,67.4479,67.5118,67.4479,67.5027,194190.0
2017-07-19 12:40:00,73.91,73.93,73.89,73.9,231623.0,67.5027,67.521,67.4844,67.4936,231623.0
2017-07-19 12:45:00,73.91,73.91,73.88,73.9,201133.0,67.5027,67.5027,67.4753,67.4936,201133.0
2017-07-19 12:50:00,73.9,73.97,73.89,73.95,272352.0,67.4936,67.5575,67.4844,67.5392,272352.0
2017-07-19 12:55:00,73.94,73.95,73.92,73.94,147286.0,67.5301,67.5392,67.5118,67.5301,147286.0
2017-07-19 13:00:00,73.94,73.99,73.92,73.98,230531.0,67.5301,67.5758,67.5118,67.5666,230531.0
2017-07-19 13:05:00,73.98,74.02,73.97,73.98,272409.0,67.5666,67.6032,67.5575,67.5666,272409.0
2017-07-19 13:10:00,73.98,74.02,73.98,74.02,196792.0,67.5666,67.6032,67.5666,67.6032,196792.0
2017-07-19 13:15:00,74.02,74.04,73.98,73.98,157792.0,67.6032,67.6214,67.5666,67.5666,157792.0
2017-07-19 13:20:00,73.98,74.02,73.97,73.98,164710.0,67.5666,67.6032,67.5575,67.5666,164710.0
2017-07-19 13:25:00,73.98,74.0,73.96,74.0,108669.0,67.5666,67.5849,67.5484,67.5849,108669.0
2017-07-19 13:30:00,74.0,74.0,73.97,73.98,139867.0,67.5849,67.5849,67.5575,67.5666,139867.0
2017-07-19 13:35:00,73.98,73.98,73.92,73.92,196501.0,67.5666,67.5666,67.5118,67.5118,196501.0
2017-07-19 13:40:00,73.92,73.93,73.87,73.9,182977.0,67.5118,67.521,67.4662,67.4936,182977.0
2017-07-19 13:45:00,73.9,73.94,73.89,73.91,179966.0,67.4936,67.5301,67.4844,67.5027,179966.0
2017-07-19 13:50:00,73.91,73.93,73.89,73.91,115248.0,67.5027,67.521,67.4844,67.5027,115248.0
2017-07-19 13:55:00,73.91,73.92,73.89,73.9,143310.0,67.5027,67.5118,67.4844,67.4936,143310.0
2017-07-19 14:00:00,73.89,73.94,73.89,73.92,194771.0,67.4844,67.5301,67.4844,67.5118,194771.0
2017-07-19 14:05:00,73.92,73.95,73.91,73.92,132011.0,67.5118,67.5392,67.5027,67.5118,132011.0
2017-07-19 14:10:00,73.92,73.96,73.91,73.96,222980.0,67.5118,67.5484,67.5027,67.5484,222980.0
2017-07-19 14:15:00,73.95,74.03,73.95,74.0,266272.0,67.5392,67.6123,67.5392,67.5849,266272.0
2017-07-19 14:20:00,74.01,74.01,73.94,73.94,172566.0,67.594,67.594,67.5301,67.5301,172566.0
2017-07-19 14:25:00,73.94,73.97,73.91,73.92,118273.0,67.5301,67.5575,67.5027,67.5118,118273.0
2017-07-19 14:30:00,73.92,73.94,73.88,73.93,280744.0,67.5118,67.5301,67.4753,67.521,280744.0
2017-07-19 14:35:00,73.92,73.94,73.9,73.92,149463.0,67.5118,67.5301,67.4936,67.5118,149463.0
2017-07-19 14:40:00,73.93,73.93,73.9,73.91,134982.0,67.521,67.521,67.4936,67.5027,134982.0
2017-07-19 14:45:00,73.91,73.95,73.89,73.94,218977.0,67.5027,67.5392,67.4844,67.5301,218977.0
2017-07-19 14:50:00,73.95,73.96,73.92,73.93,87011.0,67.5392,67.5484,67.5118,67.521,87011.0
2017-07-19 14:55:00,73.93,73.93,73.88,73.88,79713.0,67.521,67.521,67.4753,67.4753,79713.0
2017-07-19 15:00:00,73.88,73.95,73.88,73.94,184230.0,67.4753,67.5392,67.4753,67.5301,184230.0
2017-07-19 15:05:00,73.93,73.94,73.88,73.9,154752.0,67.521,67.5301,67.4753,67.4936,154752.0
2017-07-19 15:10:00,73.9,73.91,73.89,73.89,184860.0,67.4936,67.5027,67.4844,67.4844,184860.0
2017-07-19 15:15:00,73.9,73.91,73.86,73.87,235698.0,67.4936,67.5027,67.457,67.4662,235698.0
2017-07-19 15:20:00,73.88,73.92,73.83,73.91,241985.0,67.4753,67.5118,67.4296,67.5027,241985.0
2017-07-19 15:25:00,73.91,73.94,73.89,73.93,210743.0,67.5027,67.5301,67.4844,67.521,210743.0
2017-07-19 15:30:00,73.94,73.96,73.9,73.92,306314.0,67.5301,67.5484,67.4936,67.5118,306314.0
2017-07-19 15:35:00,73.92,73.93,73.9,73.92,247825.0,67.5118,67.521,67.4936,67.5118,247825.0
2017-07-19 15:40:00,73.91,73.92,73.87,73.88,251623.0,67.5027,67.5118,67.4662,67.4753,251623.0
2017-07-19 15:45:00,73.88,73.89,73.86,73.88,313251.0,67.4753,67.4844,67.457,67.4753,313251.0
2017-07-19 15:50:00,73.89,73.92,73.82,73.86,459644.0,67.4844,67.5118,67.4205,67.457,459644.0
2017-07-19 15:55:00,73.85,73.89,73.8,73.85,1055864.0,67.4479,67.4844,67.4022,67.4479,1055864.0
2017-07-20 09:30:00,74.17,74.24,73.91,73.92,982575.0,67.7402,67.8041,67.5027,67.5118,982575.0
2017-07-20 09:35:00,73.91,73.93,73.53,73.53,1162796.0,67.5027,67.521,67.1556,67.1556,1162796.0
2017-07-20 09:40:00,73.53,73.61,73.43,73.47,653263.0,67.1556,67.2287,67.0643,67.1008,653263.0
2017-07-20 09:45:00,73.47,73.48,73.39,73.44,731296.0,67.1008,67.11,67.0278,67.0734,731296.0
2017-07-20 09:50:00,73.44,73.45,73.28,73.37,609181.0,67.0734,67.0826,66.9273,67.0095,609181.0
2017-07-20 09:55:00,73.37,73.65,73.37,73.63,540812.0,67.0095,67.2652,67.0095,67.247,540812.0
2017-07-20 10:00:00,73.62,73.75,73.6,73.7,793141.0,67.2378,67.3566,67.2196,67.3109,793141.0
2017-07-20 10:05:00,73.71,73.92,73.7,73.9,666297.0,67.32,67.5118,67.3109,67.4936,666297.0
2017-07-20 10:10:00,73.89,73.9,73.59,73.59,426778.0,67.4844,67.4936,67.2104,67.2104,426778.0
2017-07-20 10:15:00,73.59,73.72,73.5,73.7,379555.0,67.2104,67.3292,67.1282,67.3109,379555.0
2017-07-20 10:20:00,73.71,73.71,73.58,73.58,289857.0,67.32,67.32,67.2013,67.2013,289857.0
2017-07-20 10:25:00,73.59,73.71,73.57,73.63,422281.0,67.2104,67.32,67.1922,67.247,422281.0
2017-07-20 10:30:00,73.63,73.7,73.45,73.45,521077.0,67.247,67.3109,67.0826,67.0826,521077.0
2017-07-20 10:35:00,73.45,73.58,73.41,73.52,321625.0,67.0826,67.2013,67.046,67.1465,321625.0
2017-07-20 10:40:00,73.52,73.65,73.47,73.63,291395.0,67.1465,67.2652,67.1008,67.247,291395.0
2017-07-20 10:45:00,73.63,73.74,73.6,73.71,211751.0,67.247,67.3474,67.2196,67.32,211751.0
2017-07-20 10:50:00,73.7,73.72,73.62,73.65,211232.0,67.3109,67.3292,67.2378,67.2652,211232.0
2017-07-20 10:55:00,73.65,73.85,73.64,73.84,272755.0,67.2652,67.4479,67.2561,67.4388,272755.0
2017-07-20 11:00:00,73.84,73.98,73.82,73.98,254458.0,67.4388,67.5666,67.4205,67.5666,254458.0
2017-07-20 11:05:00,73.98,74.07,73.97,73.98,422555.0,67.5666,67.6488,67.5575,67.5666,422555.0
2017-07-20 11:10:00,73.98,73.99,73.93,73.95,310387.0,67.5666,67.5758,67.521,67.5392,310387.0
2017-07-20 11:15:00,73.96,74.07,73.96,73.98,251967.0,67.5484,67.6488,67.5484,67.5666,251967.0
2017-07-20 11:20:00,73.99,74.13,73.98,74.08,194325.0,67.5758,67.7036,67.5666,67.658,194325.0
2017-07-20 11:25:00,74.08,74.08,73.97,73.98,182521.0,67.658,67.658,67.5575,67.5666,182521.0
2017-07-20 11:30:00,73.98,73.99,73.88,73.92,196685.0,67.5666,67.5758,67.4753,67.5118,196685.0
2017-07-20 11:35:00,73.92,73.93,73.84,73.9,136787.0,67.5118,67.521,67.4388,67.4936,136787.0
2017-07-20 11:40:00,73.9,73.96,73.86,73.93,248319.0,67.4936,67.5484,67.457,67.521,248319.0
2017-07-20 11:45:00,73.93,73.95,73.88,73.88,248683.0,67.521,67.5392,67.4753,67.4753,248683.0
2017-07-20 11:50:00,73.89,73.94,73.86,73.92,144591.0,67.4844,67.5301,67.457,67.5118,144591.0
2017-07-20 11:55:00,73.92,73.94,73.88,73.92,121190.0,67.5118,67.5301,67.4753,67.5118,121190.0
2017-07-20 12:00:00,73.92,73.94,73.91,73.94,142573.0,67.5118,67.5301,67.5027,67.5301,142573.0
2017-07-20 12:05:00,73.94,73.95,73.92,73.92,134651.0,67.5301,67.5392,67.5118,67.5118,134651.0
2017-07-20 12:10:00,73.92,73.93,73.87,73.89,262655.0,67.5118,67.521,67.4662,67.4844,262655.0
2017-07-20 12:15:00,73.89,73.9,73.86,73.87,164841.0,67.4844,67.4936,67.457,67.4662,164841.0
2017-07-20 12:20:00,73.87,73.88,73.84,73.88,212341.0,67.4662,67.4753,67.4388,67.4753,212341.0
2017-07-20 12:25:00,73.88,73.95,73.87,73.88,145567.0,67.4753,67.5392,67.4662,67.4753,145567.0
2017-07-20 12:30:00,73.88,73.93,73.86,73.89,130915.0,67.4753,67.521,67.457,67.4844,130915.0
2017-07-20 12:35:00,73.89,73.92,73.88,73.89,99409.0,67.4844,67.5118,67.4753,67.4844,99409.0
2017-07-20 12:40:00,73.89,73.91,73.88,73.89,203725.0,67.4844,67.5027,67.4753,67.4844,203725.0
2017-07-20 12:45:00,73.88,73.98,73.88,73.89,352644.0,67.4753,67.5666,67.4753,67.4844,352644.0
2017-07-20 12:50:00,73.9,73.91,73.88,73.91,83944.0,67.4936,67.5027,67.4753,67.5027,83944.0
2017-07-20 12:55:00,73.91,73.91,73.88,73.88,181178.0,67.5027,67.5027,67.4753,67.4753,181178.0
2017-07-20 13:00:00,73.88,73.89,73.79,73.82,311343.0,67.4753,67.4844,67.3931,67.4205,311343.0
2017-07-20 13:05:00,73.83,73.88,73.82,73.82,88083.0,67.4296,67.4753,67.4205,67.4205,88083.0
2017-07-20 13:10:00,73.82,73.84,73.79,73.81,271755.0,67.4205,67.4388,67.3931,67.4114,271755.0
2017-07-20 13:15:00,73.81,73.93,73.8,73.93,166377.0,67.4114,67.521,67.4022,67.521,166377.0
2017-07-20 13:20:00,73.93,73.94,73.88,73.88,176788.0,67.521,67.5301,67.4753,67.4753,176788.0
2017-07-20 13:25:00,73.88,73.92,73.87,73.91,134267.0,67.4753,67.5118,67.4662,67.5027,134267.0
2017-07-20 13:30:00,73.92,74.03,73.89,73.99,188300.0,67.5118,67.6123,67.4844,67.5758,188300.0
2017-07-20 13:35:00,73.98,74.01,73.98,74.0,153190.0,67.5666,67.594,67.5666,67.5849,153190.0
2017-07-20 13:40:00,74.0,74.06,73.99,74.02,303154.0,67.5849,67.6397,67.5758,67.6032,303154.0
2017-07-20 13:45:00,74.03,74.07,74.0,74.03,214262.0,67.6123,67.6488,67.5849,67.6123,214262.0
2017-07-20 13:50:00,74.02,74.03,73.9,73.91,210394.0,67.6032,67.6123,67.4936,67.5027,210394.0
2017-07-20 13:55:00,73.91,73.98,73.91,73.97,247605.0,67.5027,67.5666,67.5027,67.5575,247605.0
2017-07-20 14:00:00,73.96,74.0,73.92,73.98,261419.0,67.5484,67.5849,67.5118,67.5666,261419.0
2017-07-20 14:05:00,73.98,74.01,73.93,74.01,229265.0,67.5666,67.594,67.521,67.594,229265.0
2017-07-20 14:10:00,74.01,74.01,73.88,73.92,239160.0,67.594,67.594,67.4753,67.5118,239160.0
2017-07-20 14:15:00,73.92,73.92,73.87,73.88,171256.0,67.5118,67.5118,67.4662,67.4753,171256.0
2017-07-20 14:20:00,73.88,73.88,73.83,73.84,164952.0,67.4753,67.4753,67.4296,67.4388,164952.0
2017-07-20 14:25:00,73.84,73.85,73.78,73.78,455206.0,67.4388,67.4479,67.384,67.384,455206.0
2017-07-20 14:30:00,73.78,73.86,73.76,73.81,318033.0,67.384,67.457,67.3657,67.4114,318033.0
2017-07-20 14:35:00,73.81,73.81,73.67,73.73,311844.0,67.4114,67.4114,67.2835,67.3383,311844.0
2017-07-20 14:40:00,73.72,73.78,73.66,73.67,383048.0,67.3292,67.384,67.2744,67.2835,383048.0
2017-07-20 14:45:00,73.68,73.7,73.62,73.69,457827.0,67.2926,67.3109,67.2378,67.3018,457827.0
2017-07-20 14:50:00,73.7,73.86,73.68,73.81,306471.0,67.3109,67.457,67.2926,67.4114,306471.0
2017-07-20 14:55:00,73.81,73.81,73.77,73.8,185464.0,67.4114,67.4114,67.3748,67.4022,185464.0
2017-07-20 15:00:00,73.8,73.92,73.79,73.87,250927.0,67.4022,67.5118,67.3931,67.4662,250927.0
2017-07-20 15:05:00,73.87,73.91,73.87,73.88,231289.0,67.4662,67.5027,67.4662,67.4753,231289.0
2017-07-20 15:10:00,73.88,73.96,73.88,73.92,317301.0,67.4753,67.5484,67.4753,67.5118,317301.0
2017-07-20 15:15:00,73.92,73.95,73.89,73.91,276268.0,67.5118,67.5392,67.4844,67.5027,276268.0
2017-07-20 15:20:00,73.92,73.95,73.88,73.91,398625.0,67.5118,67.5392,67.4753,67.5027,398625.0
2017-07-20 15:25:00,73.91,73.93,73.89,73.92,376900.0,67.5027,67.521,67.4844,67.5118,376900.0
2017-07-20 15:30:00,73.92,74.09,73.91,74.06,631518.0,67.5118,67.6671,67.5027,67.6397,631518.0
2017-07-20 15:35:00,74.06,74.18,74.04,74.17,587822.0,67.6397,67.7493,67.6214,67.7402,587822.0
2017-07-20 15:40:00,74.17,74.27,74.15,74.25,709373.0,67.7402,67.8315,67.7219,67.8132,709373.0
2017-07-20 15:45:00,74.25,74.3,74.15,74.26,1049026.0,67.8132,67.8589,67.7219,67.8224,1049026.0
2017-07-20 15:50:00,74.25,74.26,74.03,74.09,1566522.0,67.8132,67.8224,67.6123,67.6671,1566522.0
2017-07-20 15:55:00,74.09,74.27,74.09,74.25,2119667.0,67.6671,67.8315,67.6671,67.8132,2119667.0
2017-07-21 09:30:00,73.52,74.29,73.31,73.72,6218218.0,67.1465,67.8498,66.9547,67.3292,6218218.0
2017-07-21 09:35:00,73.73,73.99,73.55,73.95,1609704.0,67.3383,67.5758,67.1739,67.5392,1609704.0
2017-07-21 09:40:00,73.94,74.05,73.7,73.87,1591985.0,67.5301,67.6306,67.3109,67.4662,1591985.0
2017-07-21 09:45:00,73.87,73.89,73.66,73.72,1022789.0,67.4662,67.4844,67.2744,67.3292,1022789.0
2017-07-21 09:50:00,73.72,73.82,73.62,73.65,1192041.0,67.3292,67.4205,67.2378,67.2652,1192041.0
2017-07-21 09:55:00,73.65,73.94,73.59,73.89,947850.0,67.2652,67.5301,67.2104,67.4844,947850.0
2017-07-21 10:00:00,73.89,74.02,73.8,73.81,983558.0,67.4844,67.6032,67.4022,67.4114,983558.0
2017-07-21 10:05:00,73.8,73.9,73.66,73.82,583091.0,67.4022,67.4936,67.2744,67.4205,583091.0
2017-07-21 10:10:00,73.83,74.0,73.79,73.92,687062.0,67.4296,67.5849,67.3931,67.5118,687062.0
2017-07-21 10:15:00,73.92,74.0,73.85,73.95,509719.0,67.5118,67.5849,67.4479,67.5392,509719.0
2017-07-21 10:20:00,73.95,74.16,73.83,74.07,1184442.0,67.5392,67.731,67.4296,67.6488,1184442.0
2017-07-21 10:25:00,74.06,74.07,73.85,73.93,522965.0,67.6397,67.6488,67.4479,67.521,522965.0
2017-07-21 10:30:00,73.93,73.99,73.88,73.96,286755.0,67.521,67.5758,67.4753,67.5484,286755.0
2017-07-21 10:35:00,73.95,74.03,73.93,73.95,419191.0,67.5392,67.6123,67.521,67.5392,419191.0
2017-07-21 10:40:00,73.96,73.98,73.72,73.76,418068.0,67.5484,67.5666,67.3292,67.3657,418068.0
2017-07-21 10:45:00,73.76,73.88,73.71,73.86,318628.0,67.3657,67.4753,67.32,67.457,318628.0
2017-07-21 10:50:00,73.86,73.88,73.72,73.75,344709.0,67.457,67.4753,67.3292,67.3566,344709.0
2017-07-21 10:55:00,73.76,73.78,73.67,73.77,291957.0,67.3657,67.384,67.2835,67.3748,291957.0
2017-07-21 11:00:00,73.77,73.78,73.65,73.65,349733.0,67.3748,67.384,67.2652,67.2652,349733.0
2017-07-21 11:05:00,73.66,73.66,73.55,73.61,516465.0,67.2744,67.2744,67.1739,67.2287,516465.0
2017-07-21 11:10:00,73.61,73.68,73.59,73.67,386432.0,67.2287,67.2926,67.2104,67.2835,386432.0
2017-07-21 11:15:00,73.66,73.76,73.65,73.71,335789.0,67.2744,67.3657,67.2652,67.32,335789.0
2017-07-21 11:20:00,73.71,73.73,73.66,73.69,263761.0,67.32,67.3383,67.2744,67.3018,263761.0
2017-07-21 11:25:00,73.69,73.78,73.69,73.76,325535.0,67.3018,67.384,67.3018,67.3657,325535.0
2017-07-21 11:30:00,73.76,73.78,73.64,73.67,276813.0,67.3657,67.384,67.2561,67.2835,276813.0
2017-07-21 11:35:00,73.67,73.7,73.57,73.59,234003.0,67.2835,67.3109,67.1922,67.2104,234003.0
2017-07-21 11:40:00,73.58,73.74,73.58,73.7,403936.0,67.2013,67.3474,67.2013,67.3109,403936.0
2017-07-21 11:45:00,73.7,73.77,73.66,73.76,298538.0,67.3109,67.3748,67.2744,67.3657,298538.0
2017-07-21 11:50:00,73.76,73.78,73.7,73.77,179281.0,67.3657,67.384,67.3109,67.3748,179281.0
2017-07-21 11:55:00,73.77,73.85,73.72,73.84,325718.0,67.3748,67.4479,67.3292,67.4388,325718.0
2017-07-21 12:00:00,73.84,73.84,73.76,73.78,288315.0,67.4388,67.4388,67.3657,67.384,288315.0
2017-07-21 12:05:00,73.79,73.81,73.77,73.8,194962.0,67.3931,67.4114,67.3748,67.4022,194962.0
2017-07-21 12:10:00,73.8,73.81,73.7,73.74,424355.0,67.4022,67.4114,67.3109,67.3474,424355.0
2017-07-21 12:15:00,73.74,73.75,73.66,73.68,155029.0,67.3474,67.3566,67.2744,67.2926,155029.0
2017-07-21 12:20:00,73.67,73.69,73.64,73.65,252181.0,67.2835,67.3018,67.2561,67.2652,252181.0
2017-07-21 12:25:00,73.65,73.65,73.61,73.63,196387.0,67.2652,67.2652,67.2287,67.247,196387.0
2017-07-21 12:30:00,73.63,73.67,73.62,73.67,131490.0,67.247,67.2835,67.2378,67.2835,131490.0
2017-07-21 12:35:00,73.68,73.71,73.61,73.64,195751.0,67.2926,67.32,67.2287,67.2561,195751.0
2017-07-21 12:40:00,73.63,73.66,73.56,73.57,191773.0,67.247,67.2744,67.183,67.1922,191773.0
2017-07-21 12:45:00,73.56,73.58,73.52,73.53,333185.0,67.183,67.2013,67.1465,67.1556,333185.0
2017-07-21 12:50:00,73.53,73.53,73.35,73.37,763386.0,67.1556,67.1556,66.9912,67.0095,763386.0
2017-07-21 12:55:00,73.38,73.55,73.37,73.54,454527.0,67.0186,67.1739,67.0095,67.1648,454527.0
2017-07-21 13:00:00,73.53,73.6,73.51,73.53,267539.0,67.1556,67.2196,67.1374,67.1556,267539.0
2017-07-21 13:05:00,73.54,73.58,73.52,73.54,171097.0,67.1648,67.2013,67.1465,67.1648,171097.0
2017-07-21 13:10:00,73.55,73.55,73.47,73.5,252936.0,67.1739,67.1739,67.1008,67.1282,252936.0
2017-07-21 13:15:00,73.5,73.51,73.42,73.44,227538.0,67.1282,67.1374,67.0552,67.0734,227538.0
2017-07-21 13:20:00,73.44,73.47,73.41,73.41,161667.0,67.0734,67.1008,67.046,67.046,161667.0
2017-07-21 13:25:00,73.42,73.44,73.33,73.39,306841.0,67.0552,67.0734,66.973,67.0278,306841.0
2017-07-21 13:30:00,73.39,73.41,73.35,73.36,176566.0,67.0278,67.046,66.9912,67.0004,176566.0
2017-07-21 13:35:00,73.36,73.37,73.32,73.34,193054.0,67.0004,67.0095,66.9638,66.9821,193054.0
2017-07-21 13:40:00,73.34,73.36,73.29,73.31,240603.0,66.9821,67.0004,66.9364,66.9547,240603.0
2017-07-21 13:45:00,73.31,73.33,73.23,73.26,275187.0,66.9547,66.973,66.8817,66.9091,275187.0
2017-07-21 13:50:00,73.26,73.29,73.2,73.28,300299.0,66.9091,66.9364,66.8543,66.9273,300299.0
2017-07-21 13:55:00,73.28,73.39,73.27,73.34,241555.0,66.9273,67.0278,66.9182,66.9821,241555.0
2017-07-21 14:00:00,73.34,73.36,73.29,73.3,134800.0,66.9821,67.0004,66.9364,66.9456,134800.0
2017-07-21 14:05:00,73.3,73.3,73.24,73.27,123089.0,66.9456,66.9456,66.8908,66.9182,123089.0
2017-07-21 14:10:00,73.27,73.28,73.21,73.24,207228.0,66.9182,66.9273,66.8634,66.8908,207228.0
2017-07-21 14:15:00,73.25,73.25,73.17,73.2,239717.0,66.8999,66.8999,66.8269,66.8543,239717.0
2017-07-21 14:20:00,73.19,73.24,73.19,73.21,191728.0,66.8451,66.8908,66.8451,66.8634,191728.0
2017-07-21 14:25:00,73.22,73.31,73.21,73.3,252300.0,66.8725,66.9547,66.8634,66.9456,252300.0
2017-07-21 14:30:00,73.29,73.4,73.27,73.34,360418.0,66.9364,67.0369,66.9182,66.9821,360418.0
2017-07-21 14:35:00,73.35,73.4,73.34,73.39,181756.0,66.9912,67.0369,66.9821,67.0278,181756.0
2017-07-21 14:40:00,73.39,73.41,73.36,73.41,205428.0,67.0278,67.046,67.0004,67.046,205428.0
2017-07-21 14:45:00,73.41,73.43,73.38,73.41,186929.0,67.046,67.0643,67.0186,67.046,186929.0
2017-07-21 14:50:00,73.41,73.43,73.33,73.33,188834.0,67.046,67.0643,66.973,66.973,188834.0
2017-07-21 14:55:00,73.33,73.37,73.29,73.35,217573.0,66.973,67.0095,66.9364,66.9912,217573.0
2017-07-21 15:00:00,73.34,73.39,73.32,73.38,155395.0,66.9821,67.0278,66.9638,67.0186,155395.0
2017-07-21 15:05:00,73.38,73.43,73.37,73.4,159681.0,67.0186,67.0643,67.0095,67.0369,159681.0
2017-07-21 15:10:00,73.4,73.4,73.32,73.32,195382.0,67.0369,67.0369,66.9638,66.9638,195382.0
2017-07-21 15:15:00,73.32,73.38,73.32,73.37,143974.0,66.9638,67.0186,66.9638,67.0095,143974.0
2017-07-21 15:20:00,73.38,73.38,73.33,73.34,172307.0,67.0186,67.0186,66.973,66.9821,172307.0
2017-07-21 15:25:00,73.34,73.35,73.27,73.34,261334.0,66.9821,66.9912,66.9182,66.9821,261334.0
2017-07-21 15:30:00,73.34,73.36,73.29,73.3,194297.0,66.9821,67.0004,66.9364,66.9456,194297.0
2017-07-21 15:35:00,73.3,73.33,73.28,73.31,321207.0,66.9456,66.973,66.9273,66.9547,321207.0
2017-07-21 15:40:00,73.31,73.32,73.23,73.3,369701.0,66.9547,66.9638,66.8817,66.9456,369701.0
2017-07-21 15:45:00,73.3,73.39,73.28,73.37,465168.0,66.9456,67.0278,66.9273,67.0095,465168.0
2017-07-21 15:50:00,73.37,73.51,73.37,73.5,1067700.0,67.0095,67.1374,67.0095,67.1282,1067700.0
2017-07-21 15:55:00,73.5,73.83,73.48,73.75,2648573.0,67.1282,67.4296,67.11,67.3566,2648573.0
2017-07-24 09:30:00,73.53,73.62,73.41,73.6,741264.0,67.1556,67.2378,67.046,67.2196,741264.0
2017-07-24 09:35:00,73.61,73.63,73.47,73.48,272362.0,67.2287,67.247,67.1008,67.11,272362.0
2017-07-24 09:40:00,73.48,73.52,73.41,73.49,359419.0,67.11,67.1465,67.046,67.1191,359419.0
2017-07-24 09:45:00,73.5,73.6,73.49,73.57,239447.0,67.1282,67.2196,67.1191,67.1922,239447.0
2017-07-24 09:50:00,73.57,73.6,73.49,73.58,358441.0,67.1922,67.2196,67.1191,67.2013,358441.0
2017-07-24 09:55:00,73.58,73.65,73.56,73.63,303866.0,67.2013,67.2652,67.183,67.247,303866.0
2017-07-24 10:00:00,73.63,73.64,73.51,73.52,215914.0,67.247,67.2561,67.1374,67.1465,215914.0
2017-07-24 10:05:00,73.52,73.55,73.51,73.55,195352.0,67.1465,67.1739,67.1374,67.1739,195352.0
2017-07-24 10:10:00,73.55,73.56,73.52,73.54,163283.0,67.1739,67.183,67.1465,67.1648,163283.0
2017-07-24 10:15:00,73.54,73.55,73.36,73.4,378044.0,67.1648,67.1739,67.0004,67.0369,378044.0
2017-07-24 10:20:00,73.41,73.43,73.39,73.4,272189.0,67.046,67.0643,67.0278,67.0369,272189.0
2017-07-24 10:25:00,73.41,73.41,73.13,73.17,539489.0,67.046,67.046,66.7903,66.8269,539489.0
2017-07-24 10:30:00,73.17,73.29,73.15,73.23,363173.0,66.8269,66.9364,66.8086,66.8817,363173.0
2017-07-24 10:35:00,73.24,73.29,73.23,73.26,277982.0,66.8908,66.9364,66.8817,66.9091,277982.0
2017-07-24 10:40:00,73.26,73.31,73.26,73.28,225282.0,66.9091,66.9547,66.9091,66.9273,225282.0
2017-07-24 10:45:00,73.29,73.33,73.25,73.26,180513.0,66.9364,66.973,66.8999,66.9091,180513.0
2017-07-24 10:50:00,73.25,73.29,73.25,73.27,173268.0,66.8999,66.9364,66.8999,66.9182,173268.0
2017-07-24 10:55:00,73.27,73.39,73.27,73.39,275778.0,66.9182,67.0278,66.9182,67.0278,275778.0
2017-07-24 11:00:00,73.39,73.4,73.25,73.26,178695.0,67.0278,67.0369,66.8999,66.9091,178695.0
2017-07-24 11:05:00,73.26,73.37,73.26,73.33,215889.0,66.9091,67.0095,66.9091,66.973,215889.0
2017-07-24 11:10:00,73.33,73.34,73.21,73.26,226679.0,66.973,66.9821,66.8634,66.9091,226679.0
2017-07-24 11:15:00,73.26,73.28,73.23,73.28,138079.0,66.9091,66.9273,66.8817,66.9273,138079.0
2017-07-24 11:20:00,73.28,73.3,73.23,73.29,230508.0,66.9273,66.9456,66.8817,66.9364,230508.0
2017-07-24 11:25:00,73.3,73.3,73.24,73.26,153511.0,66.9456,66.9456,66.8908,66.9091,153511.0
2017-07-24 11:30:00,73.26,73.3,73.24,73.3,108958.0,66.9091,66.9456,66.8908,66.9456,108958.0
2017-07-24 11:35:00,73.29,73.31,73.25,73.27,146939.0,66.9364,66.9547,66.8999,66.9182,146939.0
2017-07-24 11:40:00,73.26,73.28,73.26,73.27,64055.0,66.9091,66.9273,66.9091,66.9182,64055.0
2017-07-24 11:45:00,73.27,73.28,73.25,73.28,101770.0,66.9182,66.9273,66.8999,66.9273,101770.0
2017-07-24 11:50:00,73.27,73.3,73.27,73.3,87791.0,66.9182,66.9456,66.9182,66.9456,87791.0
2017-07-24 11:55:00,73.3,73.31,73.29,73.3,80376.0,66.9456,66.9547,66.9364,66.9456,80376.0
2017-07-24 12:00:00,73.3,73.3,73.29,73.29,53438.0,66.9456,66.9456,66.9364,66.9364,53438.0
2017-07-24 12:05:00,73.29,73.34,73.29,73.34,77275.0,66.9364,66.9821,66.9364,66.9821,77275.0
2017-07-24 12:10:00,73.34,73.34,73.3,73.31,75572.0,66.9821,66.9821,66.9456,66.9547,75572.0
2017-07-24 12:15:00,73.32,73.37,73.3,73.33,98330.0,66.9638,67.0095,66.9456,66.973,98330.0
2017-07-24 12:20:00,73.34,73.35,73.31,73.32,57659.0,66.9821,66.9912,66.9547,66.9638,57659.0
2017-07-24 12:25:00,73.31,73.34,73.3,73.31,49037.0,66.9547,66.9821,66.9456,66.9547,49037.0
2017-07-24 12:30:00,73.31,73.32,73.29,73.32,80585.0,66.9547,66.9638,66.9364,66.9638,80585.0
2017-07-24 12:35:00,73.32,73.36,73.32,73.35,125738.0,66.9638,67.0004,66.9638,66.9912,125738.0
2017-07-24 12:40:00,73.34,73.41,73.34,73.4,155771.0,66.9821,67.046,66.9821,67.0369,155771.0
2017-07-24 12:45:00,73.39,73.4,73.38,73.38,50620.0,67.0278,67.0369,67.0186,67.0186,50620.0
2017-07-24 12:50:00,73.38,73.39,73.32,73.35,78762.0,67.0186,67.0278,66.9638,66.9912,78762.0
2017-07-24 12:55:00,73.35,73.37,73.33,73.33,117328.0,66.9912,67.0095,66.973,66.973,117328.0
2017-07-24 13:00:00,73.34,73.34,73.3,73.3,89317.0,66.9821,66.9821,66.9456,66.9456,89317.0
2017-07-24 13:05:00,73.3,73.31,73.26,73.29,146817.0,66.9456,66.9547,66.9091,66.9364,146817.0
2017-07-24 13:10:00,73.29,73.3,73.21,73.22,165357.0,66.9364,66.9456,66.8634,66.8725,165357.0
2017-07-24 13:15:00,73.23,73.23,73.17,73.19,118611.0,66.8817,66.8817,66.8269,66.8451,118611.0
2017-07-24 13:20:00,73.2,73.23,73.19,73.2,77829.0,66.8543,66.8817,66.8451,66.8543,77829.0
2017-07-24 13:25:00,73.2,73.28,73.2,73.28,135943.0,66.8543,66.9273,66.8543,66.9273,135943.0
2017-07-24 13:30:00,73.28,73.28,73.26,73.27,52406.0,66.9273,66.9273,66.9091,66.9182,52406.0
2017-07-24 13:35:00,73.26,73.29,73.24,73.24,113455.0,66.9091,66.9364,66.8908,66.8908,113455.0
2017-07-24 13:40:00,73.24,73.28,73.24,73.26,58813.0,66.8908,66.9273,66.8908,66.9091,58813.0
2017-07-24 13:45:00,73.26,73.28,73.25,73.28,91136.0,66.9091,66.9273,66.8999,66.9273,91136.0
2017-07-24 13:50:00,73.28,73.3,73.25,73.3,117668.0,66.9273,66.9456,66.8999,66.9456,117668.0
2017-07-24 13:55:00,73.29,73.33,73.27,73.27,133189.0,66.9364,66.973,66.9182,66.9182,133189.0
2017-07-24 14:00:00,73.28,73.3,73.27,73.28,70970.0,66.9273,66.9456,66.9182,66.9273,70970.0
2017-07-24 14:05:00,73.28,73.33,73.28,73.33,85838.0,66.9273,66.973,66.9273,66.973,85838.0
2017-07-24 14:10:00,73.33,73.39,73.32,73.37,126755.0,66.973,67.0278,66.9638,67.0095,126755.0
2017-07-24 14:15:00,73.37,73.39,73.35,73.39,137106.0,67.0095,67.0278,66.9912,67.0278,137106.0
2017-07-24 14:20:00,73.39,73.39,73.37,73.39,230037.0,67.0278,67.0278,67.0095,67.0278,230037.0
2017-07-24 14:25:00,73.38,73.39,73.3,73.32,186552.0,67.0186,67.0278,66.9456,66.9638,186552.0
2017-07-24 14:30:00,73.31,73.36,73.31,73.35,121666.0,66.9547,67.0004,66.9547,66.9912,121666.0
2017-07-24 14:35:00,73.35,73.39,73.34,73.36,148403.0,66.9912,67.0278,66.9821,67.0004,148403.0
2017-07-24 14:40:00,73.36,73.36,73.34,73.36,43932.0,67.0004,67.0004,66.9821,67.0004,43932.0
2017-07-24 14:45:00,73.36,73.38,73.3,73.3,109474.0,67.0004,67.0186,66.9456,66.9456,109474.0
2017-07-24 14:50:00,73.31,73.33,73.3,73.31,89144.0,66.9547,66.973,66.9456,66.9547,89144.0
2017-07-24 14:55:00,73.31,73.38,73.3,73.38,237454.0,66.9547,67.0186,66.9456,67.0186,237454.0
2017-07-24 15:00:00,73.38,73.39,73.35,73.36,123571.0,67.0186,67.0278,66.9912,67.0004,123571.0
2017-07-24 15:05:00,73.36,73.37,73.34,73.35,164535.0,67.0004,67.0095,66.9821,66.9912,164535.0
2017-07-24 15:10:00,73.35,73.44,73.35,73.44,311148.0,66.9912,67.0734,66.9912,67.0734,311148.0
2017-07-24 15:15:00,73.44,73.53,73.44,73.51,374145.0,67.0734,67.1556,67.0734,67.1374,374145.0
2017-07-24 15:20:00,73.5,73.58,73.49,73.57,206858.0,67.1282,67.2013,67.1191,67.1922,206858.0
2017-07-24 15:25:00,73.57,73.63,73.56,73.62,458018.0,67.1922,67.247,67.183,67.2378,458018.0
2017-07-24 15:30:00,73.62,73.65,73.56,73.58,320784.0,67.2378,67.2652,67.183,67.2013,320784.0
2017-07-24 15:35:00,73.58,73.63,73.57,73.62,300798.0,67.2013,67.247,67.1922,67.2378,300798.0
2017-07-24 15:40:00,73.63,73.69,73.61,73.67,339735.0,67.247,67.3018,67.2287,67.2835,339735.0
2017-07-24 15:45:00,73.67,73.73,73.65,73.67,349553.0,67.2835,67.3383,67.2652,67.2835,349553.0
2017-07-24 15:50:00,73.68,73.68,73.55,73.59,637858.0,67.2926,67.2926,67.1739,67.2104,637858.0
2017-07-24 15:55:00,73.6,73.75,73.58,73.7,1850790.0,67.2196,67.3566,67.2013,67.3109,1850790.0
2017-07-25 09:30:00,73.78,73.82,73.5,73.73,797472.0,67.384,67.4205,67.1282,67.3383,797472.0
2017-07-25 09:35:00,73.73,73.74,73.57,73.65,420171.0,67.3383,67.3474,67.1922,67.2652,420171.0
2017-07-25 09:40:00,73.65,73.78,73.63,73.76,268522.0,67.2652,67.384,67.247,67.3657,268522.0
2017-07-25 09:45:00,73.76,73.77,73.62,73.76,360347.0,67.3657,67.3748,67.2378,67.3657,360347.0
2017-07-25 09:50:00,73.75,73.93,73.73,73.92,606278.0,67.3566,67.521,67.3383,67.5118,606278.0
2017-07-25 09:55:00,73.92,74.01,73.91,73.96,415320.0,67.5118,67.594,67.5027,67.5484,415320.0
2017-07-25 10:00:00,73.95,73.98,73.83,73.83,275533.0,67.5392,67.5666,67.4296,67.4296,275533.0
2017-07-25 10:05:00,73.83,73.84,73.68,73.7,209918.0,67.4296,67.4388,67.2926,67.3109,209918.0
2017-07-25 10:10:00,73.7,73.84,73.69,73.76,202659.0,67.3109,67.4388,67.3018,67.3657,202659.0
2017-07-25 10:15:00,73.76,73.86,73.75,73.79,195203.0,67.3657,67.457,67.3566,67.3931,195203.0
2017-07-25 10:20:00,73.8,73.83,73.71,73.82,319427.0,67.4022,67.4296,67.32,67.4205,319427.0
2017-07-25 10:25:00,73.83,73.83,73.8,73.81,200609.0,67.4296,67.4296,67.4022,67.4114,200609.0
2017-07-25 10:30:00,73.81,73.83,73.7,73.72,141360.0,67.4114,67.4296,67.3109,67.3292,141360.0
2017-07-25 10:35:00,73.73,73.75,73.67,73.69,124607.0,67.3383,67.3566,67.2835,67.3018,124607.0
2017-07-25 10:40:00,73.7,73.74,73.66,73.71,141199.0,67.3109,67.3474,67.2744,67.32,141199.0
2017-07-25 10:45:00,73.71,73.71,73.63,73.69,106806.0,67.32,67.32,67.247,67.3018,106806.0
2017-07-25 10:50:00,73.69,73.75,73.68,73.74,180311.0,67.3018,67.3566,67.2926,67.3474,180311.0
2017-07-25 10:55:00,73.74,73.76,73.7,73.76,140871.0,67.3474,67.3657,67.3109,67.3657,140871.0
2017-07-25 11:00:00,73.76,73.87,73.76,73.85,223911.0,67.3657,67.4662,67.3657,67.4479,223911.0
2017-07-25 11:05:00,73.86,73.9,73.83,73.87,117350.0,67.457,67.4936,67.4296,67.4662,117350.0
2017-07-25 11:10:00,73.86,73.88,73.82,73.84,198296.0,67.457,67.4753,67.4205,67.4388,198296.0
2017-07-25 11:15:00,73.85,73.87,73.8,73.86,145590.0,67.4479,67.4662,67.4022,67.457,145590.0
2017-07-25 11:20:00,73.86,73.9,73.85,73.87,119807.0,67.457,67.4936,67.4479,67.4662,119807.0
2017-07-25 11:25:00,73.88,73.91,73.85,73.86,122837.0,67.4753,67.5027,67.4479,67.457,122837.0
2017-07-25 11:30:00,73.85,73.88,73.82,73.88,184123.0,67.4479,67.4753,67.4205,67.4753,184123.0
2017-07-25 11:35:00,73.87,73.9,73.84,73.86,125848.0,67.4662,67.4936,67.4388,67.457,125848.0
2017-07-25 11:40:00,73.86,73.92,73.85,73.91,142994.0,67.457,67.5118,67.4479,67.5027,142994.0
2017-07-25 11:45:00,73.91,73.91,73.86,73.87,116861.0,67.5027,67.5027,67.457,67.4662,116861.0
2017-07-25 11:50:00,73.87,73.93,73.86,73.89,216712.0,67.4662,67.521,67.457,67.4844,216712.0
2017-07-25 11:55:00,73.89,73.91,73.88,73.89,108648.0,67.4844,67.5027,67.4753,67.4844,108648.0
2017-07-25 12:00:00,73.88,73.9,73.8,73.82,236142.0,67.4753,67.4936,67.4022,67.4205,236142.0
2017-07-25 12:05:00,73.82,73.84,73.79,73.81,142209.0,67.4205,67.4388,67.3931,67.4114,142209.0
2017-07-25 12:10:00,73.8,73.82,73.79,73.8,107656.0,67.4022,67.4205,67.3931,67.4022,107656.0
2017-07-25 12:15:00,73.81,73.83,73.79,73.81,126262.0,67.4114,67.4296,67.3931,67.4114,126262.0
2017-07-25 12:20:00,73.81,73.85,73.8,73.82,99416.0,67.4114,67.4479,67.4022,67.4205,99416.0
2017-07-25 12:25:00,73.82,73.89,73.82,73.89,129120.0,67.4205,67.4844,67.4205,67.4844,129120.0
2017-07-25 12:30:00,73.89,73.94,73.88,73.93,116853.0,67.4844,67.5301,67.4753,67.521,116853.0
2017-07-25 12:35:00,73.94,74.0,73.93,73.98,163114.0,67.5301,67.5849,67.521,67.5666,163114.0
2017-07-25 12:40:00,73.98,73.99,73.96,73.98,142627.0,67.5666,67.5758,67.5484,67.5666,142627.0
2017-07-25 12:45:00,73.97,74.0,73.96,73.99,81074.0,67.5575,67.5849,67.5484,67.5758,81074.0
2017-07-25 12:50:00,73.99,74.01,73.94,73.95,193686.0,67.5758,67.594,67.5301,67.5392,193686.0
2017-07-25 12:55:00,73.95,74.0,73.95,73.98,74366.0,67.5392,67.5849,67.5392,67.5666,74366.0
2017-07-25 13:00:00,73.99,74.0,73.96,73.96,76340.0,67.5758,67.5849,67.5484,67.5484,76340.0
2017-07-25 13:05:00,73.97,73.98,73.95,73.98,68908.0,67.5575,67.5666,67.5392,67.5666,68908.0
2017-07-25 13:10:00,73.98,74.01,73.97,73.98,96166.0,67.5666,67.594,67.5575,67.5666,96166.0
2017-07-25 13:15:00,73.99,74.0,73.98,73.99,36664.0,67.5758,67.5849,67.5666,67.5758,36664.0
2017-07-25 13:20:00,73.99,74.0,73.98,74.0,77140.0,67.5758,67.5849,67.5666,67.5849,77140.0
2017-07-25 13:25:00,74.0,74.01,73.98,73.99,169047.0,67.5849,67.594,67.5666,67.5758,169047.0
2017-07-25 13:30:00,74.0,74.06,73.99,74.06,143804.0,67.5849,67.6397,67.5758,67.6397,143804.0
2017-07-25 13:35:00,74.06,74.09,74.04,74.09,108487.0,67.6397,67.6671,67.6214,67.6671,108487.0
2017-07-25 13:40:00,74.08,74.1,74.07,74.09,99449.0,67.658,67.6762,67.6488,67.6671,99449.0
2017-07-25 13:45:00,74.09,74.1,74.06,74.09,82249.0,67.6671,67.6762,67.6397,67.6671,82249.0
2017-07-25 13:50:00,74.09,74.1,74.08,74.1,111377.0,67.6671,67.6762,67.658,67.6762,111377.0
2017-07-25 13:55:00,74.1,74.14,74.09,74.14,157084.0,67.6762,67.7128,67.6671,67.7128,157084.0
2017-07-25 14:00:00,74.14,74.15,74.12,74.13,118726.0,67.7128,67.7219,67.6945,67.7036,118726.0
2017-07-25 14:05:00,74.13,74.2,74.13,74.2,200869.0,67.7036,67.7676,67.7036,67.7676,200869.0
2017-07-25 14:10:00,74.19,74.29,74.19,74.28,322694.0,67.7584,67.8498,67.7584,67.8406,322694.0
2017-07-25 14:15:00,74.27,74.3,74.24,74.25,220007.0,67.8315,67.8589,67.8041,67.8132,220007.0
2017-07-25 14:20:00,74.25,74.29,74.23,74.29,152378.0,67.8132,67.8498,67.795,67.8498,152378.0
2017-07-25 14:25:00,74.29,74.29,74.23,74.26,155408.0,67.8498,67.8498,67.795,67.8224,155408.0
2017-07-25 14:30:00,74.25,74.25,74.17,74.18,213953.0,67.8132,67.8132,67.7402,67.7493,213953.0
2017-07-25 14:35:00,74.18,74.25,74.17,74.25,254492.0,67.7493,67.8132,67.7402,67.8132,254492.0
2017-07-25 14:40:00,74.25,74.26,74.19,74.21,117392.0,67.8132,67.8224,67.7584,67.7767,117392.0
2017-07-25 14:45:00,74.2,74.21,74.14,74.16,213989.0,67.7676,67.7767,67.7128,67.731,213989.0
2017-07-25 14:50:00,74.17,74.2,74.14,74.15,160530.0,67.7402,67.7676,67.7128,67.7219,160530.0
2017-07-25 14:55:00,74.15,74.21,74.14,74.2,159634.0,67.7219,67.7767,67.7128,67.7676,159634.0
2017-07-25 15:00:00,74.2,74.23,74.19,74.2,113650.0,67.7676,67.795,67.7584,67.7676,113650.0
2017-07-25 15:05:00,74.2,74.22,74.18,74.2,179935.0,67.7676,67.7858,67.7493,67.7676,179935.0
2017-07-25 15:10:00,74.21,74.23,74.17,74.2,153124.0,67.7767,67.795,67.7402,67.7676,153124.0
2017-07-25 15:15:00,74.2,74.2,74.15,74.16,174010.0,67.7676,67.7676,67.7219,67.731,174010.0
2017-07-25 15:20:00,74.16,74.16,74.12,74.14,240628.0,67.731,67.731,67.6945,67.7128,240628.0
2017-07-25 15:25:00,74.14,74.23,74.13,74.22,281690.0,67.7128,67.795,67.7036,67.7858,281690.0
2017-07-25 15:30:00,74.23,74.28,74.22,74.26,287963.0,67.795,67.8406,67.7858,67.8224,287963.0
2017-07-25 15:35:00,74.26,74.3,74.25,74.27,588903.0,67.8224,67.8589,67.8132,67.8315,588903.0
2017-07-25 15:40:00,74.28,74.31,74.23,74.3,446482.0,67.8406,67.868,67.795,67.8589,446482.0
2017-07-25 15:45:00,74.3,74.3,74.21,74.21,749104.0,67.8589,67.8589,67.7767,67.7767,749104.0
2017-07-25 15:50:00,74.21,74.22,74.15,74.18,765010.0,67.7767,67.7858,67.7219,67.7493,765010.0
2017-07-25 15:55:00,74.18,74.28,74.14,74.2,1625342.0,67.7493,67.8406,67.7128,67.7676,1625342.0
2017-07-26 09:30:00,74.34,74.38,74.17,74.17,499173.0,67.8954,67.932,67.7402,67.7402,499173.0
2017-07-26 09:35:00,74.17,74.26,74.14,74.19,346254.0,67.7402,67.8224,67.7128,67.7584,346254.0
2017-07-26 09:40:00,74.19,74.29,74.08,74.2,310828.0,67.7584,67.8498,67.658,67.7676,310828.0
2017-07-26 09:45:00,74.2,74.24,74.12,74.13,259054.0,67.7676,67.8041,67.6945,67.7036,259054.0
2017-07-26 09:50:00,74.14,74.2,74.1,74.14,212935.0,67.7128,67.7676,67.6762,67.7128,212935.0
2017-07-26 09:55:00,74.15,74.2,74.06,74.19,285969.0,67.7219,67.7676,67.6397,67.7584,285969.0
2017-07-26 10:00:00,74.2,74.28,74.16,74.2,245553.0,67.7676,67.8406,67.731,67.7676,245553.0
2017-07-26 10:05:00,74.2,74.27,74.16,74.24,254609.0,67.7676,67.8315,67.731,67.8041,254609.0
2017-07-26 10:10:00,74.24,74.3,74.21,74.21,164990.0,67.8041,67.8589,67.7767,67.7767,164990.0
2017-07-26 10:15:00,74.21,74.22,74.17,74.22,155747.0,67.7767,67.7858,67.7402,67.7858,155747.0
2017-07-26 10:20:00,74.21,74.3,74.19,74.23,154031.0,67.7767,67.8589,67.7584,67.795,154031.0
2017-07-26 10:25:00,74.23,74.25,74.18,74.23,207516.0,67.795,67.8132,67.7493,67.795,207516.0
2017-07-26 10:30:00,74.23,74.23,74.16,74.21,134381.0,67.795,67.795,67.731,67.7767,134381.0
2017-07-26 10:35:00,74.2,74.26,74.2,74.22,164091.0,67.7676,67.8224,67.7676,67.7858,164091.0
2017-07-26 10:40:00,74.22,74.27,74.2,74.22,221806.0,67.7858,67.8315,67.7676,67.7858,221806.0
2017-07-26 10:45:00,74.23,74.25,74.17,74.21,171765.0,67.795,67.8132,67.7402,67.7767,171765.0
2017-07-26 10:50:00,74.21,74.21,74.11,74.12,151408.0,67.7767,67.7767,67.6854,67.6945,151408.0
2017-07-26 10:55:00,74.12,74.14,74.07,74.08,96667.0,67.6945,67.7128,67.6488,67.658,96667.0
2017-07-26 11:00:00,74.08,74.17,74.08,74.14,109822.0,67.658,67.7402,67.658,67.7128,109822.0
2017-07-26 11:05:00,74.14,74.17,74.11,74.11,119115.0,67.7128,67.7402,67.6854,67.6854,119115.0
2017-07-26 11:10:00,74.12,74.12,74.06,74.07,110030.0,67.6945,67.6945,67.6397,67.6488,110030.0
2017-07-26 11:15:00,74.08,74.09,74.01,74.06,152026.0,67.658,67.6671,67.594,67.6397,152026.0
2017-07-26 11:20:00,74.06,74.09,74.05,74.06,237901.0,67.6397,67.6671,67.6306,67.6397,237901.0
2017-07-26 11:25:00,74.05,74.08,74.04,74.06,210873.0,67.6306,67.658,67.6214,67.6397,210873.0
2017-07-26 11:30:00,74.05,74.07,74.02,74.03,121588.0,67.6306,67.6488,67.6032,67.6123,121588.0
2017-07-26 11:35:00,74.03,74.07,74.02,74.02,191268.0,67.6123,67.6488,67.6032,67.6032,191268.0
2017-07-26 11:40:00,74.02,74.07,74.02,74.06,125270.0,67.6032,67.6488,67.6032,67.6397,125270.0
2017-07-26 11:45:00,74.06,74.07,74.01,74.02,162056.0,67.6397,67.6488,67.594,67.6032,162056.0
2017-07-26 11:50:00,74.02,74.03,74.0,74.02,117467.0,67.6032,67.6123,67.5849,67.6032,117467.0
2017-07-26 11:55:00,74.01,74.02,73.95,73.98,119393.0,67.594,67.6032,67.5392,67.5666,119393.0
2017-07-26 12:00:00,73.98,74.03,73.97,74.03,106532.0,67.5666,67.6123,67.5575,67.6123,106532.0
2017-07-26 12:05:00,74.03,74.05,74.01,74.03,109123.0,67.6123,67.6306,67.594,67.6123,109123.0
2017-07-26 12:10:00,74.03,74.07,74.03,74.05,157750.0,67.6123,67.6488,67.6123,67.6306,157750.0
2017-07-26 12:15:00,74.05,74.12,74.04,74.12,186683.0,67.6306,67.6945,67.6214,67.6945,186683.0
2017-07-26 12:20:00,74.11,74.15,74.1,74.15,147105.0,67.6854,67.7219,67.6762,67.7219,147105.0
2017-07-26 12:25:00,74.15,74.15,74.08,74.09,104298.0,67.7219,67.7219,67.658,67.6671,104298.0
2017-07-26 12:30:00,74.09,74.1,74.06,74.08,147200.0,67.6671,67.6762,67.6397,67.658,147200.0
2017-07-26 12:35:00,74.08,74.08,74.01,74.03,327581.0,67.658,67.658,67.594,67.6123,327581.0
2017-07-26 12:40:00,74.04,74.04,74.0,74.01,119061.0,67.6214,67.6214,67.5849,67.594,119061.0
2017-07-26 12:45:00,74.0,74.01,73.97,73.98,61280.0,67.5849,67.594,67.5575,67.5666,61280.0
2017-07-26 12:50:00,73.97,74.03,73.97,74.0,104008.0,67.5575,67.6123,67.5575,67.5849,104008.0
2017-07-26 12:55:00,74.0,74.02,73.95,73.96,107755.0,67.5849,67.6032,67.5392,67.5484,107755.0
2017-07-26 13:00:00,73.96,73.96,73.86,73.91,92728.0,67.5484,67.5484,67.457,67.5027,92728.0
2017-07-26 13:05:00,73.91,73.95,73.9,73.9,86317.0,67.5027,67.5392,67.4936,67.4936,86317.0
2017-07-26 13:10:00,73.9,73.93,73.89,73.89,62630.0,67.4936,67.521,67.4844,67.4844,62630.0
2017-07-26 13:15:00,73.9,73.96,73.9,73.96,62312.0,67.4936,67.5484,67.4936,67.5484,62312.0
2017-07-26 13:20:00,73.96,73.98,73.95,73.97,42748.0,67.5484,67.5666,67.5392,67.5575,42748.0
2017-07-26 13:25:00,73.97,73.98,73.91,73.92,74666.0,67.5575,67.5666,67.5027,67.5118,74666.0
2017-07-26 13:30:00,73.91,73.98,73.91,73.94,78397.0,67.5027,67.5666,67.5027,67.5301,78397.0
2017-07-26 13:35:00,73.94,73.97,73.92,73.95,79061.0,67.5301,67.5575,67.5118,67.5392,79061.0
2017-07-26 13:40:00,73.94,74.0,73.94,73.99,96934.0,67.5301,67.5849,67.5301,67.5758,96934.0
2017-07-26 13:45:00,73.99,74.05,73.99,74.02,87890.0,67.5758,67.6306,67.5758,67.6032,87890.0
2017-07-26 13:50:00,74.03,74.04,73.98,74.0,79460.0,67.6123,67.6214,67.5666,67.5849,79460.0
2017-07-26 13:55:00,73.99,74.01,73.9,73.9,99810.0,67.5758,67.594,67.4936,67.4936,99810.0
2017-07-26 14:00:00,73.91,74.03,73.81,73.96,167042.0,67.5027,67.6123,67.4114,67.5484,167042.0
2017-07-26 14:05:00,73.97,73.98,73.9,73.95,199101.0,67.5575,67.5666,67.4936,67.5392,199101.0
2017-07-26 14:10:00,73.95,73.97,73.92,73.93,120004.0,67.5392,67.5575,67.5118,67.521,120004.0
2017-07-26 14:15:00,73.92,73.96,73.91,73.92,124126.0,67.5118,67.5484,67.5027,67.5118,124126.0
2017-07-26 14:20:00,73.93,73.95,73.88,73.92,122645.0,67.521,67.5392,67.4753,67.5118,122645.0
2017-07-26 14:25:00,73.92,74.0,73.91,74.0,114294.0,67.5118,67.5849,67.5027,67.5849,114294.0
2017-07-26 14:30:00,73.99,74.0,73.9,73.92,74457.0,67.5758,67.5849,67.4936,67.5118,74457.0
2017-07-26 14:35:00,73.92,73.94,73.91,73.91,87299.0,67.5118,67.5301,67.5027,67.5027,87299.0
2017-07-26 14:40:00,73.91,73.93,73.9,73.91,78367.0,67.5027,67.521,67.4936,67.5027,78367.0
2017-07-26 14:45:00,73.91,73.95,73.86,73.91,146069.0,67.5027,67.5392,67.457,67.5027,146069.0
2017-07-26 14:50:00,73.92,73.93,73.87,73.91,193803.0,67.5118,67.521,67.4662,67.5027,193803.0
2017-07-26 14:55:00,73.91,73.96,73.89,73.9,159135.0,67.5027,67.5484,67.4844,67.4936,159135.0
2017-07-26 15:00:00,73.89,73.93,73.87,73.91,139202.0,67.4844,67.521,67.4662,67.5027,139202.0
2017-07-26 15:05:00,73.91,73.93,73.9,73.91,91626.0,67.5027,67.521,67.4936,67.5027,91626.0
2017-07-26 15:10:00,73.91,73.93,73.89,73.92,133622.0,67.5027,67.521,67.4844,67.5118,133622.0
2017-07-26 15:15:00,73.92,73.99,73.92,73.96,146143.0,67.5118,67.5758,67.5118,67.5484,146143.0
2017-07-26 15:20:00,73.96,73.99,73.96,73.97,117816.0,67.5484,67.5758,67.5484,67.5575,117816.0
2017-07-26 15:25:00,73.96,73.99,73.94,73.95,168928.0,67.5484,67.5758,67.5301,67.5392,168928.0
2017-07-26 15:30:00,73.94,73.97,73.91,73.94,134409.0,67.5301,67.5575,67.5027,67.5301,134409.0
2017-07-26 15:35:00,73.94,73.95,73.89,73.95,170809.0,67.5301,67.5392,67.4844,67.5392,170809.0
2017-07-26 15:40:00,73.94,73.97,73.92,73.92,188490.0,67.5301,67.5575,67.5118,67.5118,188490.0
2017-07-26 15:45:00,73.92,73.93,73.85,73.86,298641.0,67.5118,67.521,67.4479,67.457,298641.0
2017-07-26 15:50:00,73.85,73.95,73.84,73.95,332408.0,67.4479,67.5392,67.4388,67.5392,332408.0
2017-07-26 15:55:00,73.95,74.05,73.93,74.05,729681.0,67.5392,67.6306,67.521,67.6306,729681.0
2017-07-27 09:30:00,73.76,73.92,73.53,73.85,1069547.0,67.3657,67.5118,67.1556,67.4479,1069547.0
2017-07-27 09:35:00,73.85,74.08,73.81,74.07,516225.0,67.4479,67.658,67.4114,67.6488,516225.0
2017-07-27 09:40:00,74.06,74.11,73.94,74.02,494899.0,67.6397,67.6854,67.5301,67.6032,494899.0
2017-07-27 09:45:00,74.03,74.1,74.02,74.06,515177.0,67.6123,67.6762,67.6032,67.6397,515177.0
2017-07-27 09:50:00,74.07,74.13,74.0,74.04,301907.0,67.6488,67.7036,67.5849,67.6214,301907.0
2017-07-27 09:55:00,74.03,74.1,73.98,74.02,332192.0,67.6123,67.6762,67.5666,67.6032,332192.0
2017-07-27 10:00:00,74.01,74.11,74.01,74.01,187194.0,67.594,67.6854,67.594,67.594,187194.0
2017-07-27 10:05:00,74.01,74.04,73.98,74.04,184600.0,67.594,67.6214,67.5666,67.6214,184600.0
2017-07-27 10:10:00,74.03,74.05,73.96,74.02,269066.0,67.6123,67.6306,67.5484,67.6032,269066.0
2017-07-27 10:15:00,74.03,74.13,74.0,74.1,323998.0,67.6123,67.7036,67.5849,67.6762,323998.0
2017-07-27 10:20:00,74.1,74.11,74.05,74.08,172042.0,67.6762,67.6854,67.6306,67.658,172042.0
2017-07-27 10:25:00,74.08,74.16,74.08,74.15,158568.0,67.658,67.731,67.658,67.7219,158568.0
2017-07-27 10:30:00,74.15,74.19,74.13,74.19,226506.0,67.7219,67.7584,67.7036,67.7584,226506.0
2017-07-27 10:35:00,74.19,74.22,74.16,74.2,178260.0,67.7584,67.7858,67.731,67.7676,178260.0
2017-07-27 10:40:00,74.2,74.2,74.09,74.15,196398.0,67.7676,67.7676,67.6671,67.7219,196398.0
2017-07-27 10:45:00,74.15,74.21,74.12,74.17,211957.0,67.7219,67.7767,67.6945,67.7402,211957.0
2017-07-27 10:50:00,74.17,74.21,74.14,74.17,209317.0,67.7402,67.7767,67.7128,67.7402,209317.0
2017-07-27 10:55:00,74.16,74.17,74.1,74.17,129036.0,67.731,67.7402,67.6762,67.7402,129036.0
2017-07-27 11:00:00,74.17,74.17,74.05,74.06,227541.0,67.7402,67.7402,67.6306,67.6397,227541.0
2017-07-27 11:05:00,74.06,74.11,74.03,74.03,243489.0,67.6397,67.6854,67.6123,67.6123,243489.0
2017-07-27 11:10:00,74.04,74.09,74.02,74.08,288123.0,67.6214,67.6671,67.6032,67.658,288123.0
2017-07-27 11:15:00,74.08,74.13,74.07,74.12,283131.0,67.658,67.7036,67.6488,67.6945,283131.0
2017-07-27 11:20:00,74.12,74.2,74.1,74.18,269144.0,67.6945,67.7676,67.6762,67.7493,269144.0
2017-07-27 11:25:00,74.17,74.27,74.17,74.26,169305.0,67.7402,67.8315,67.7402,67.8224,169305.0
2017-07-27 11:30:00,74.25,74.42,74.24,74.39,198180.0,67.8132,67.9685,67.8041,67.9411,198180.0
2017-07-27 11:35:00,74.39,74.4,74.22,74.25,133632.0,67.9411,67.9502,67.7858,67.8132,133632.0
2017-07-27 11:40:00,74.25,74.27,74.19,74.22,130153.0,67.8132,67.8315,67.7584,67.7858,130153.0
2017-07-27 11:45:00,74.23,74.29,74.21,74.28,131457.0,67.795,67.8498,67.7767,67.8406,131457.0
2017-07-27 11:50:00,74.29,74.29,74.23,74.24,89678.0,67.8498,67.8498,67.795,67.8041,89678.0
2017-07-27 11:55:00,74.23,74.24,74.19,74.22,118330.0,67.795,67.8041,67.7584,67.7858,118330.0
2017-07-27 12:00:00,74.22,74.22,74.19,74.19,536090.0,67.7858,67.7858,67.7584,67.7584,536090.0
2017-07-27 12:05:00,74.19,74.2,74.16,74.19,135395.0,67.7584,67.7676,67.731,67.7584,135395.0
2017-07-27 12:10:00,74.2,74.21,74.18,74.2,118750.0,67.7676,67.7767,67.7493,67.7676,118750.0
2017-07-27 12:15:00,74.19,74.2,74.13,74.15,133392.0,67.7584,67.7676,67.7036,67.7219,133392.0
2017-07-27 12:20:00,74.15,74.17,74.13,74.16,105732.0,67.7219,67.7402,67.7036,67.731,105732.0
2017-07-27 12:25:00,74.15,74.15,74.02,74.03,152612.0,67.7219,67.7219,67.6032,67.6123,152612.0
2017-07-27 12:30:00,74.04,74.05,73.84,73.94,335337.0,67.6214,67.6306,67.4388,67.5301,335337.0
2017-07-27 12:35:00,73.93,73.97,73.82,73.9,278691.0,67.521,67.5575,67.4205,67.4936,278691.0
2017-07-27 12:40:00,73.91,73.96,73.73,73.95,556533.0,67.5027,67.5484,67.3383,67.5392,556533.0
2017-07-27 12:45:00,73.95,74.09,73.92,74.02,346740.0,67.5392,67.6671,67.5118,67.6032,346740.0
2017-07-27 12:50:00,74.0,74.03,73.85,73.88,210932.0,67.5849,67.6123,67.4479,67.4753,210932.0
2017-07-27 12:55:00,73.88,73.88,73.38,73.58,673121.0,67.4753,67.4753,67.0186,67.2013,673121.0
2017-07-27 13:00:00,73.58,73.63,73.42,73.61,321874.0,67.2013,67.247,67.0552,67.2287,321874.0
2017-07-27 13:05:00,73.61,73.64,73.39,73.45,383635.0,67.2287,67.2561,67.0278,67.0826,383635.0
2017-07-27 13:10:00,73.46,73.51,73.26,73.33,293593.0,67.0917,67.1374,66.9091,66.973,293593.0
2017-07-27 13:15:00,73.34,73.35,73.16,73.24,376797.0,66.9821,66.9912,66.8177,66.8908,376797.0
2017-07-27 13:20:00,73.24,73.3,72.83,72.86,459903.0,66.8908,66.9456,66.5163,66.5437,459903.0
2017-07-27 13:25:00,72.85,72.95,72.62,72.91,489154.0,66.5346,66.6259,66.3245,66.5894,489154.0
2017-07-27 13:30:00,72.92,73.02,72.82,72.85,397357.0,66.5985,66.6899,66.5072,66.5346,397357.0
2017-07-27 13:35:00,72.86,72.98,72.6,72.67,583804.0,66.5437,66.6533,66.3063,66.3702,583804.0
2017-07-27 13:40:00,72.66,72.94,72.51,72.87,513400.0,66.3611,66.6168,66.2241,66.5529,513400.0
2017-07-27 13:45:00,72.87,73.02,72.85,72.95,538847.0,66.5529,66.6899,66.5346,66.6259,538847.0
2017-07-27 13:50:00,72.96,73.0,72.7,72.86,635478.0,66.6351,66.6716,66.3976,66.5437,635478.0
2017-07-27 13:55:00,72.86,72.9,72.61,72.73,445978.0,66.5437,66.5803,66.3154,66.425,445978.0
2017-07-27 14:00:00,72.74,72.76,72.32,72.44,727713.0,66.4341,66.4524,66.0505,66.1601,727713.0
2017-07-27 14:05:00,72.44,72.78,72.37,72.77,544459.0,66.1601,66.4707,66.0962,66.4615,544459.0
2017-07-27 14:10:00,72.78,72.86,72.71,72.78,556508.0,66.4707,66.5437,66.4067,66.4707,556508.0
2017-07-27 14:15:00,72.78,72.91,72.74,72.74,284594.0,66.4707,66.5894,66.4341,66.4341,284594.0
2017-07-27 14:20:00,72.75,72.82,72.64,72.8,443309.0,66.4433,66.5072,66.3428,66.4889,443309.0
2017-07-27 14:25:00,72.81,72.83,72.67,72.82,262010.0,66.4981,66.5163,66.3702,66.5072,262010.0
2017-07-27 14:30:00,72.83,72.83,72.67,72.73,256061.0,66.5163,66.5163,66.3702,66.425,256061.0
2017-07-27 14:35:00,72.72,72.85,72.72,72.77,274920.0,66.4159,66.5346,66.4159,66.4615,274920.0
2017-07-27 14:40:00,72.77,72.78,72.48,72.49,506839.0,66.4615,66.4707,66.1967,66.2058,506839.0
2017-07-27 14:45:00,72.5,72.63,72.49,72.6,302593.0,66.2149,66.3337,66.2058,66.3063,302593.0
2017-07-27 14:50:00,72.59,72.7,72.57,72.62,272232.0,66.2971,66.3976,66.2789,66.3245,272232.0
2017-07-27 14:55:00,72.61,72.78,72.61,72.76,244986.0,66.3154,66.4707,66.3154,66.4524,244986.0
2017-07-27 15:00:00,72.76,72.77,72.67,72.7,286821.0,66.4524,66.4615,66.3702,66.3976,286821.0
2017-07-27 15:05:00,72.71,72.78,72.61,72.63,275444.0,66.4067,66.4707,66.3154,66.3337,275444.0
2017-07-27 15:10:00,72.63,72.69,72.58,72.65,343409.0,66.3337,66.3885,66.288,66.3519,343409.0
2017-07-27 15:15:00,72.65,72.7,72.55,72.56,352273.0,66.3519,66.3976,66.2606,66.2697,352273.0
2017-07-27 15:20:00,72.56,72.66,72.54,72.62,325157.0,66.2697,66.3611,66.2515,66.3245,325157.0
2017-07-27 15:25:00,72.62,72.66,72.56,72.62,349453.0,66.3245,66.3611,66.2697,66.3245,349453.0
2017-07-27 15:30:00,72.63,72.71,72.59,72.7,395137.0,66.3337,66.4067,66.2971,66.3976,395137.0
2017-07-27 15:35:00,72.7,72.83,72.69,72.83,351693.0,66.3976,66.5163,66.3885,66.5163,351693.0
2017-07-27 15:40:00,72.83,72.85,72.78,72.81,460381.0,66.5163,66.5346,66.4707,66.4981,460381.0
2017-07-27 15:45:00,72.82,72.92,72.81,72.91,376172.0,66.5072,66.5985,66.4981,66.5894,376172.0
2017-07-27 15:50:00,72.92,73.15,72.91,73.15,642432.0,66.5985,66.8086,66.5894,66.8086,642432.0
2017-07-27 15:55:00,73.15,73.21,73.04,73.15,1449263.0,66.8086,66.8634,66.7081,66.8086,1449263.0
2017-07-28 09:30:00,72.67,72.94,72.54,72.61,808216.0,66.3702,66.6168,66.2515,66.3154,808216.0
2017-07-28 09:35:00,72.62,72.98,72.58,72.94,416973.0,66.3245,66.6533,66.288,66.6168,416973.0
2017-07-28 09:40:00,72.94,73.12,72.93,73.12,433264.0,66.6168,66.7812,66.6077,66.7812,433264.0
2017-07-28 09:45:00,73.12,73.12,72.9,72.95,217837.0,66.7812,66.7812,66.5803,66.6259,217837.0
2017-07-28 09:50:00,72.96,73.07,72.88,72.88,275544.0,66.6351,66.7355,66.562,66.562,275544.0
2017-07-28 09:55:00,72.88,73.06,72.86,72.91,224405.0,66.562,66.7264,66.5437,66.5894,224405.0
2017-07-28 10:00:00,72.9,73.03,72.89,72.98,246064.0,66.5803,66.699,66.5711,66.6533,246064.0
2017-07-28 10:05:00,72.98,72.99,72.79,72.86,216582.0,66.6533,66.6625,66.4798,66.5437,216582.0
2017-07-28 10:10:00,72.85,72.94,72.83,72.93,221694.0,66.5346,66.6168,66.5163,66.6077,221694.0
2017-07-28 10:15:00,72.94,72.94,72.81,72.84,116498.0,66.6168,66.6168,66.4981,66.5255,116498.0
2017-07-28 10:20:00,72.84,72.9,72.68,72.72,215738.0,66.5255,66.5803,66.3793,66.4159,215738.0
2017-07-28 10:25:00,72.72,72.9,72.72,72.88,128577.0,66.4159,66.5803,66.4159,66.562,128577.0
2017-07-28 10:30:00,72.88,72.98,72.84,72.87,159573.0,66.562,66.6533,66.5255,66.5529,159573.0
2017-07-28 10:35:00,72.88,72.99,72.86,72.89,132582.0,66.562,66.6625,66.5437,66.5711,132582.0
2017-07-28 10:40:00,72.89,73.0,72.86,72.95,208204.0,66.5711,66.6716,66.5437,66.6259,208204.0
2017-07-28 10:45:00,72.94,73.01,72.87,72.9,141468.0,66.6168,66.6807,66.5529,66.5803,141468.0
2017-07-28 10:50:00,72.91,72.91,72.8,72.84,152019.0,66.5894,66.5894,66.4889,66.5255,152019.0
2017-07-28 10:55:00,72.85,72.94,72.8,72.92,96507.0,66.5346,66.6168,66.4889,66.5985,96507.0
2017-07-28 11:00:00,72.93,72.98,72.89,72.93,117795.0,66.6077,66.6533,66.5711,66.6077,117795.0
2017-07-28 11:05:00,72.94,73.0,72.82,72.99,200616.0,66.6168,66.6716,66.5072,66.6625,200616.0
2017-07-28 11:10:00,72.99,73.03,72.97,73.0,142330.0,66.6625,66.699,66.6442,66.6716,142330.0
2017-07-28 11:15:00,72.99,73.03,72.93,72.97,111095.0,66.6625,66.699,66.6077,66.6442,111095.0
2017-07-28 11:20:00,72.97,73.01,72.94,72.98,156313.0,66.6442,66.6807,66.6168,66.6533,156313.0
2017-07-28 11:25:00,72.99,73.02,72.86,72.89,229640.0,66.6625,66.6899,66.5437,66.5711,229640.0
2017-07-28 11:30:00,72.89,72.95,72.88,72.91,232401.0,66.5711,66.6259,66.562,66.5894,232401.0
2017-07-28 11:35:00,72.91,73.01,72.9,72.99,196160.0,66.5894,66.6807,66.5803,66.6625,196160.0
2017-07-28 11:40:00,72.99,73.02,72.94,72.95,126232.0,66.6625,66.6899,66.6168,66.6259,126232.0
2017-07-28 11:45:00,72.95,73.02,72.94,72.95,141831.0,66.6259,66.6899,66.6168,66.6259,141831.0
2017-07-28 11:50:00,72.95,72.97,72.92,72.93,129328.0,66.6259,66.6442,66.5985,66.6077,129328.0
2017-07-28 11:55:00,72.93,73.07,72.92,73.0,316989.0,66.6077,66.7355,66.5985,66.6716,316989.0
2017-07-28 12:00:00,72.99,73.06,72.96,73.03,207287.0,66.6625,66.7264,66.6351,66.699,207287.0
2017-07-28 12:05:00,73.03,73.07,73.02,73.07,61821.0,66.699,66.7355,66.6899,66.7355,61821.0
2017-07-28 12:10:00,73.07,73.1,73.04,73.05,115120.0,66.7355,66.7629,66.7081,66.7173,115120.0
2017-07-28 12:15:00,73.05,73.1,73.03,73.06,93950.0,66.7173,66.7629,66.699,66.7264,93950.0
2017-07-28 12:20:00,73.06,73.07,72.99,73.03,101534.0,66.7264,66.7355,66.6625,66.699,101534.0
2017-07-28 12:25:00,73.02,73.13,73.01,73.1,205315.0,66.6899,66.7903,66.6807,66.7629,205315.0
2017-07-28 12:30:00,73.1,73.24,73.09,73.2,136572.0,66.7629,66.8908,66.7538,66.8543,136572.0
2017-07-28 12:35:00,73.2,73.26,73.19,73.25,113334.0,66.8543,66.9091,66.8451,66.8999,113334.0
2017-07-28 12:40:00,73.25,73.31,73.22,73.25,145253.0,66.8999,66.9547,66.8725,66.8999,145253.0
2017-07-28 12:45:00,73.25,73.28,73.23,73.24,70106.0,66.8999,66.9273,66.8817,66.8908,70106.0
2017-07-28 12:50:00,73.25,73.31,73.21,73.23,166331.0,66.8999,66.9547,66.8634,66.8817,166331.0
2017-07-28 12:55:00,73.22,73.29,73.21,73.25,119539.0,66.8725,66.9364,66.8634,66.8999,119539.0
2017-07-28 13:00:00,73.25,73.29,73.17,73.17,117425.0,66.8999,66.9364,66.8269,66.8269,117425.0
2017-07-28 13:05:00,73.17,73.19,73.1,73.11,123328.0,66.8269,66.8451,66.7629,66.7721,123328.0
2017-07-28 13:10:00,73.11,73.19,73.07,73.19,86522.0,66.7721,66.8451,66.7355,66.8451,86522.0
2017-07-28 13:15:00,73.18,73.2,73.11,73.12,111241.0,66.836,66.8543,66.7721,66.7812,111241.0
2017-07-28 13:20:00,73.12,73.19,73.09,73.17,83201.0,66.7812,66.8451,66.7538,66.8269,83201.0
2017-07-28 13:25:00,73.16,73.17,73.13,73.14,117617.0,66.8177,66.8269,66.7903,66.7995,117617.0
2017-07-28 13:30:00,73.14,73.18,73.13,73.14,113068.0,66.7995,66.836,66.7903,66.7995,113068.0
2017-07-28 13:35:00,73.14,73.2,73.13,73.2,143116.0,66.7995,66.8543,66.7903,66.8543,143116.0
2017-07-28 13:40:00,73.19,73.22,73.18,73.21,73045.0,66.8451,66.8725,66.836,66.8634,73045.0
2017-07-28 13:45:00,73.21,73.24,73.21,73.24,64913.0,66.8634,66.8908,66.8634,66.8908,64913.0
2017-07-28 13:50:00,73.24,73.28,73.2,73.23,129860.0,66.8908,66.9273,66.8543,66.8817,129860.0
2017-07-28 13:55:00,73.23,73.23,73.16,73.17,64250.0,66.8817,66.8817,66.8177,66.8269,64250.0
2017-07-28 14:00:00,73.17,73.2,73.12,73.14,264574.0,66.8269,66.8543,66.7812,66.7995,264574.0
2017-07-28 14:05:00,73.13,73.17,73.13,73.13,63093.0,66.7903,66.8269,66.7903,66.7903,63093.0
2017-07-28 14:10:00,73.14,73.15,73.08,73.09,72603.0,66.7995,66.8086,66.7447,66.7538,72603.0
2017-07-28 14:15:00,73.09,73.11,73.06,73.09,151966.0,66.7538,66.7721,66.7264,66.7538,151966.0
2017-07-28 14:20:00,73.1,73.15,73.09,73.14,65175.0,66.7629,66.8086,66.7538,66.7995,65175.0
2017-07-28 14:25:00,73.14,73.14,73.09,73.09,100284.0,66.7995,66.7995,66.7538,66.7538,100284.0
2017-07-28 14:30:00,73.09,73.17,73.08,73.16,149974.0,66.7538,66.8269,66.7447,66.8177,149974.0
2017-07-28 14:35:00,73.15,73.17,73.12,73.17,135066.0,66.8086,66.8269,66.7812,66.8269,135066.0
2017-07-28 14:40:00,73.17,73.19,73.09,73.11,118145.0,66.8269,66.8451,66.7538,66.7721,118145.0
2017-07-28 14:45:00,73.1,73.11,73.05,73.08,67407.0,66.7629,66.7721,66.7173,66.7447,67407.0
2017-07-28 14:50:00,73.08,73.11,73.04,73.1,124515.0,66.7447,66.7721,66.7081,66.7629,124515.0
2017-07-28 14:55:00,73.11,73.15,73.09,73.13,107775.0,66.7721,66.8086,66.7538,66.7903,107775.0
2017-07-28 15:00:00,73.14,73.17,73.11,73.14,119382.0,66.7995,66.8269,66.7721,66.7995,119382.0
2017-07-28 15:05:00,73.13,73.17,73.11,73.17,97610.0,66.7903,66.8269,66.7721,66.8269,97610.0
2017-07-28 15:10:00,73.17,73.18,73.11,73.11,86980.0,66.8269,66.836,66.7721,66.7721,86980.0
2017-07-28 15:15:00,73.1,73.11,72.98,72.98,267827.0,66.7629,66.7721,66.6533,66.6533,267827.0
2017-07-28 15:20:00,72.98,73.1,72.98,73.06,334810.0,66.6533,66.7629,66.6533,66.7264,334810.0
2017-07-28 15:25:00,73.06,73.11,73.04,73.05,209158.0,66.7264,66.7721,66.7081,66.7173,209158.0
2017-07-28 15:30:00,73.05,73.06,72.99,73.05,153433.0,66.7173,66.7264,66.6625,66.7173,153433.0
2017-07-28 15:35:00,73.05,73.05,72.97,72.98,140731.0,66.7173,66.7173,66.6442,66.6533,140731.0
2017-07-28 15:40:00,72.99,73.09,72.98,73.02,261413.0,66.6625,66.7538,66.6533,66.6899,261413.0
2017-07-28 15:45:00,73.03,73.1,73.0,73.06,331133.0,66.699,66.7629,66.6716,66.7264,331133.0
2017-07-28 15:50:00,73.06,73.08,73.01,73.04,324226.0,66.7264,66.7447,66.6807,66.7081,324226.0
2017-07-28 15:55:00,73.04,73.07,72.99,73.03,835116.0,66.7081,66.7355,66.6625,66.699,835116.0
2017-07-31 09:30:00,73.3,73.44,73.25,73.36,633951.0,66.9456,67.0734,66.8999,67.0004,633951.0
2017-07-31 09:35:00,73.35,73.38,73.2,73.2,287494.0,66.9912,67.0186,66.8543,66.8543,287494.0
2017-07-31 09:40:00,73.2,73.21,73.07,73.07,211019.0,66.8543,66.8634,66.7355,66.7355,211019.0
2017-07-31 09:45:00,73.08,73.13,72.97,73.03,356819.0,66.7447,66.7903,66.6442,66.699,356819.0
2017-07-31 09:50:00,73.03,73.06,72.93,72.99,292096.0,66.699,66.7264,66.6077,66.6625,292096.0
2017-07-31 09:55:00,72.99,73.02,72.8,72.83,230470.0,66.6625,66.6899,66.4889,66.5163,230470.0
2017-07-31 10:00:00,72.83,72.9,72.7,72.76,248990.0,66.5163,66.5803,66.3976,66.4524,248990.0
2017-07-31 10:05:00,72.77,72.9,72.66,72.9,215338.0,66.4615,66.5803,66.3611,66.5803,215338.0
2017-07-31 10:10:00,72.9,72.91,72.75,72.82,263570.0,66.5803,66.5894,66.4433,66.5072,263570.0
2017-07-31 10:15:00,72.83,72.9,72.77,72.81,182110.0,66.5163,66.5803,66.4615,66.4981,182110.0
2017-07-31 10:20:00,72.8,72.8,72.69,72.7,240905.0,66.4889,66.4889,66.3885,66.3976,240905.0
2017-07-31 10:25:00,72.7,72.75,72.55,72.56,319741.0,66.3976,66.4433,66.2606,66.2697,319741.0
2017-07-31 10:30:00,72.56,72.57,72.47,72.52,393644.0,66.2697,66.2789,66.1875,66.2332,393644.0
2017-07-31 10:35:00,72.52,72.52,72.42,72.49,217217.0,66.2332,66.2332,66.1419,66.2058,217217.0
2017-07-31 10:40:00,72.49,72.58,72.46,72.5,189265.0,66.2058,66.288,66.1784,66.2149,189265.0
2017-07-31 10:45:00,72.49,72.57,72.47,72.54,185677.0,66.2058,66.2789,66.1875,66.2515,185677.0
2017-07-31 10:50:00,72.54,72.58,72.42,72.45,200493.0,66.2515,66.288,66.1419,66.1693,200493.0
2017-07-31 10:55:00,72.45,72.58,72.41,72.52,212323.0,66.1693,66.288,66.1327,66.2332,212323.0
2017-07-31 11:00:00,72.53,72.65,72.52,72.62,251637.0,66.2423,66.3519,66.2332,66.3245,251637.0
2017-07-31 11:05:00,72.62,72.64,72.57,72.62,110879.0,66.3245,66.3428,66.2789,66.3245,110879.0
2017-07-31 11:10:00,72.63,72.69,72.61,72.66,178805.0,66.3337,66.3885,66.3154,66.3611,178805.0
2017-07-31 11:15:00,72.67,72.72,72.64,72.68,210244.0,66.3702,66.4159,66.3428,66.3793,210244.0
2017-07-31 11:20:00,72.67,72.76,72.65,72.75,174462.0,66.3702,66.4524,66.3519,66.4433,174462.0
2017-07-31 11:25:00,72.75,72.75,72.65,72.72,186695.0,66.4433,66.4433,66.3519,66.4159,186695.0
2017-07-31 11:30:00,72.73,72.9,72.72,72.88,136475.0,66.425,66.5803,66.4159,66.562,136475.0
2017-07-31 11:35:00,72.88,72.97,72.87,72.97,116350.0,66.562,66.6442,66.5529,66.6442,116350.0
2017-07-31 11:40:00,72.96,73.05,72.95,72.99,190854.0,66.6351,66.7173,66.6259,66.6625,190854.0
2017-07-31 11:45:00,73.0,73.0,72.94,72.98,88578.0,66.6716,66.6716,66.6168,66.6533,88578.0
2017-07-31 11:50:00,72.97,72.98,72.9,72.95,141109.0,66.6442,66.6533,66.5803,66.6259,141109.0
2017-07-31 11:55:00,72.94,72.97,72.91,72.95,105195.0,66.6168,66.6442,66.5894,66.6259,105195.0
2017-07-31 12:00:00,72.95,72.97,72.88,72.93,184820.0,66.6259,66.6442,66.562,66.6077,184820.0
2017-07-31 12:05:00,72.93,72.98,72.9,72.91,141332.0,66.6077,66.6533,66.5803,66.5894,141332.0
2017-07-31 12:10:00,72.9,72.93,72.86,72.91,86357.0,66.5803,66.6077,66.5437,66.5894,86357.0
2017-07-31 12:15:00,72.92,73.0,72.91,73.0,87141.0,66.5985,66.6716,66.5894,66.6716,87141.0
2017-07-31 12:20:00,72.99,73.01,72.98,73.0,67064.0,66.6625,66.6807,66.6533,66.6716,67064.0
2017-07-31 12:25:00,73.0,73.04,72.99,73.02,167284.0,66.6716,66.7081,66.6625,66.6899,167284.0
2017-07-31 12:30:00,73.01,73.02,72.99,73.01,77585.0,66.6807,66.6899,66.6625,66.6807,77585.0
2017-07-31 12:35:00,73.01,73.01,72.98,72.98,84184.0,66.6807,66.6807,66.6533,66.6533,84184.0
2017-07-31 12:40:00,72.98,73.04,72.98,73.02,122268.0,66.6533,66.7081,66.6533,66.6899,122268.0
2017-07-31 12:45:00,73.03,73.23,73.02,73.23,544046.0,66.699,66.8817,66.6899,66.8817,544046.0
2017-07-31 12:50:00,73.22,73.25,73.2,73.24,223909.0,66.8725,66.8999,66.8543,66.8908,223909.0
2017-07-31 12:55:00,73.24,73.31,73.22,73.29,265356.0,66.8908,66.9547,66.8725,66.9364,265356.0
2017-07-31 13:00:00,73.3,73.37,73.2,73.33,375556.0,66.9456,67.0095,66.8543,66.973,375556.0
2017-07-31 13:05:00,73.33,73.35,73.31,73.34,149882.0,66.973,66.9912,66.9547,66.9821,149882.0
2017-07-31 13:10:00,73.34,73.35,73.25,73.27,173184.0,66.9821,66.9912,66.8999,66.9182,173184.0
2017-07-31 13:15:00,73.27,73.3,73.22,73.27,120179.0,66.9182,66.9456,66.8725,66.9182,120179.0
2017-07-31 13:20:00,73.27,73.31,73.26,73.29,91458.0,66.9182,66.9547,66.9091,66.9364,91458.0
2017-07-31 13:25:00,73.3,73.36,73.28,73.34,107432.0,66.9456,67.0004,66.9273,66.9821,107432.0
2017-07-31 13:30:00,73.34,73.36,73.32,73.33,100103.0,66.9821,67.0004,66.9638,66.973,100103.0
2017-07-31 13:35:00,73.33,73.33,73.18,73.19,125687.0,66.973,66.973,66.836,66.8451,125687.0
2017-07-31 13:40:00,73.19,73.2,73.14,73.18,143625.0,66.8451,66.8543,66.7995,66.836,143625.0
2017-07-31 13:45:00,73.18,73.2,73.15,73.16,108899.0,66.836,66.8543,66.8086,66.8177,108899.0
2017-07-31 13:50:00,73.17,73.27,73.16,73.26,141132.0,66.8269,66.9182,66.8177,66.9091,141132.0
2017-07-31 13:55:00,73.26,73.29,73.24,73.28,69988.0,66.9091,66.9364,66.8908,66.9273,69988.0
2017-07-31 14:00:00,73.29,73.29,73.16,73.16,145487.0,66.9364,66.9364,66.8177,66.8177,145487.0
2017-07-31 14:05:00,73.16,73.17,72.99,73.0,234978.0,66.8177,66.8269,66.6625,66.6716,234978.0
2017-07-31 14:10:00,73.0,73.08,72.99,73.07,169472.0,66.6716,66.7447,66.6625,66.7355,169472.0
2017-07-31 14:15:00,73.07,73.12,73.04,73.09,158879.0,66.7355,66.7812,66.7081,66.7538,158879.0
2017-07-31 14:20:00,73.1,73.12,73.03,73.05,148025.0,66.7629,66.7812,66.699,66.7173,148025.0
2017-07-31 14:25:00,73.05,73.07,73.01,73.02,105927.0,66.7173,66.7355,66.6807,66.6899,105927.0
2017-07-31 14:30:00,73.02,73.06,73.0,73.02,101743.0,66.6899,66.7264,66.6716,66.6899,101743.0
2017-07-31 14:35:00,73.02,73.03,72.88,72.89,220006.0,66.6899,66.699,66.562,66.5711,220006.0
2017-07-31 14:40:00,72.89,72.96,72.89,72.91,182927.0,66.5711,66.6351,66.5711,66.5894,182927.0
2017-07-31 14:45:00,72.91,72.95,72.87,72.95,156676.0,66.5894,66.6259,66.5529,66.6259,156676.0
2017-07-31 14:50:00,72.95,72.95,72.87,72.88,115431.0,66.6259,66.6259,66.5529,66.562,115431.0
2017-07-31 14:55:00,72.87,72.88,72.84,72.86,190175.0,66.5529,66.562,66.5255,66.5437,190175.0
2017-07-31 15:00:00,72.86,72.91,72.84,72.89,219037.0,66.5437,66.5894,66.5255,66.5711,219037.0
2017-07-31 15:05:00,72.89,72.9,72.85,72.86,92801.0,66.5711,66.5803,66.5346,66.5437,92801.0
2017-07-31 15:10:00,72.86,72.92,72.86,72.89,227100.0,66.5437,66.5985,66.5437,66.5711,227100.0
2017-07-31 15:15:00,72.89,72.92,72.86,72.88,224532.0,66.5711,66.5985,66.5437,66.562,224532.0
2017-07-31 15:20:00,72.88,72.9,72.87,72.89,142705.0,66.562,66.5803,66.5529,66.5711,142705.0
2017-07-31 15:25:00,72.89,72.91,72.87,72.89,171594.0,66.5711,66.5894,66.5529,66.5711,171594.0
2017-07-31 15:30:00,72.89,72.9,72.85,72.85,214772.0,66.5711,66.5803,66.5346,66.5346,214772.0
2017-07-31 15:35:00,72.85,72.87,72.82,72.85,206850.0,66.5346,66.5529,66.5072,66.5346,206850.0
2017-07-31 15:40:00,72.84,72.85,72.81,72.84,291353.0,66.5255,66.5346,66.4981,66.5255,291353.0
2017-07-31 15:45:00,72.84,72.84,72.76,72.77,551683.0,66.5255,66.5255,66.4524,66.4615,551683.0
2017-07-31 15:50:00,72.78,72.78,72.61,72.7,805941.0,66.4707,66.4707,66.3154,66.3976,805941.0
2017-07-31 15:55:00,72.7,72.8,72.68,72.73,1519714.0,66.3976,66.4889,66.3793,66.425,1519714.0
2017-08-01 09:30:00,73.04,73.42,72.92,73.06,1048995.0,66.7081,67.0552,66.5985,66.7264,1048995.0
2017-08-01 09:35:00,73.06,73.12,72.99,73.05,314025.0,66.7264,66.7812,66.6625,66.7173,314025.0
2017-08-01 09:40:00,73.05,73.11,72.96,73.06,213714.0,66.7173,66.7721,66.6351,66.7264,213714.0
2017-08-01 09:45:00,73.06,73.1,73.0,73.03,297402.0,66.7264,66.7629,66.6716,66.699,297402.0
2017-08-01 09:50:00,73.04,73.04,72.88,72.89,202002.0,66.7081,66.7081,66.562,66.5711,202002.0
2017-08-01 09:55:00,72.9,73.03,72.89,73.03,208990.0,66.5803,66.699,66.5711,66.699,208990.0
2017-08-01 10:00:00,73.02,73.05,72.97,73.0,441163.0,66.6899,66.7173,66.6442,66.6716,441163.0
2017-08-01 10:05:00,73.0,73.03,72.94,72.96,377380.0,66.6716,66.699,66.6168,66.6351,377380.0
2017-08-01 10:10:00,72.96,73.03,72.96,73.02,229769.0,66.6351,66.699,66.6351,66.6899,229769.0
2017-08-01 10:15:00,73.02,73.05,72.98,73.0,168015.0,66.6899,66.7173,66.6533,66.6716,168015.0
2017-08-01 10:20:00,73.0,73.01,72.81,72.81,208974.0,66.6716,66.6807,66.4981,66.4981,208974.0
2017-08-01 10:25:00,72.8,72.9,72.78,72.9,166353.0,66.4889,66.5803,66.4707,66.5803,166353.0
2017-08-01 10:30:00,72.9,72.95,72.83,72.84,164998.0,66.5803,66.6259,66.5163,66.5255,164998.0
2017-08-01 10:35:00,72.84,72.9,72.82,72.89,93308.0,66.5255,66.5803,66.5072,66.5711,93308.0
2017-08-01 10:40:00,72.89,72.95,72.88,72.92,130774.0,66.5711,66.6259,66.562,66.5985,130774.0
2017-08-01 10:45:00,72.93,73.03,72.91,73.02,369321.0,66.6077,66.699,66.5894,66.6899,369321.0
2017-08-01 10:50:00,73.02,73.04,72.97,73.0,390100.0,66.6899,66.7081,66.6442,66.6716,390100.0
2017-08-01 10:55:00,73.0,73.01,72.96,72.98,174680.0,66.6716,66.6807,66.6351,66.6533,174680.0
2017-08-01 11:00:00,72.97,73.0,72.92,72.95,137197.0,66.6442,66.6716,66.5985,66.6259,137197.0
2017-08-01 11:05:00,72.95,73.0,72.89,72.91,169113.0,66.6259,66.6716,66.5711,66.5894,169113.0
2017-08-01 11:10:00,72.91,72.91,72.81,72.81,150201.0,66.5894,66.5894,66.4981,66.4981,150201.0
2017-08-01 11:15:00,72.81,72.85,72.79,72.83,177857.0,66.4981,66.5346,66.4798,66.5163,177857.0
2017-08-01 11:20:00,72.83,72.87,72.82,72.83,182543.0,66.5163,66.5529,66.5072,66.5163,182543.0
2017-08-01 11:25:00,72.83,72.84,72.76,72.79,222216.0,66.5163,66.5255,66.4524,66.4798,222216.0
2017-08-01 11:30:00,72.79,72.82,72.76,72.78,179537.0,66.4798,66.5072,66.4524,66.4707,179537.0
2017-08-01 11:35:00,72.78,72.81,72.76,72.81,203412.0,66.4707,66.4981,66.4524,66.4981,203412.0
2017-08-01 11:40:00,72.81,72.84,72.77,72.78,152524.0,66.4981,66.5255,66.4615,66.4707,152524.0
2017-08-01 11:45:00,72.79,72.87,72.78,72.86,145470.0,66.4798,66.5529,66.4707,66.5437,145470.0
2017-08-01 11:50:00,72.86,72.88,72.83,72.84,87968.0,66.5437,66.562,66.5163,66.5255,87968.0
2017-08-01 11:55:00,72.84,72.87,72.83,72.84,132723.0,66.5255,66.5529,66.5163,66.5255,132723.0
2017-08-01 12:00:00,72.84,72.86,72.84,72.84,122519.0,66.5255,66.5437,66.5255,66.5255,122519.0
2017-08-01 12:05:00,72.85,72.86,72.81,72.85,77000.0,66.5346,66.5437,66.4981,66.5346,77000.0
2017-08-01 12:10:00,72.86,72.88,72.84,72.88,162935.0,66.5437,66.562,66.5255,66.562,162935.0
2017-08-01 12:15:00,72.87,72.88,72.85,72.86,200314.0,66.5529,66.562,66.5346,66.5437,200314.0
2017-08-01 12:20:00,72.86,72.88,72.84,72.84,205643.0,66.5437,66.562,66.5255,66.5255,205643.0
2017-08-01 12:25:00,72.85,72.86,72.76,72.78,72306.0,66.5346,66.5437,66.4524,66.4707,72306.0
2017-08-01 12:30:00,72.78,72.79,72.77,72.77,101496.0,66.4707,66.4798,66.4615,66.4615,101496.0
2017-08-01 12:35:00,72.77,72.81,72.76,72.81,135696.0,66.4615,66.4981,66.4524,66.4981,135696.0
2017-08-01 12:40:00,72.8,72.81,72.76,72.77,147181.0,66.4889,66.4981,66.4524,66.4615,147181.0
2017-08-01 12:45:00,72.77,72.79,72.73,72.74,88042.0,66.4615,66.4798,66.425,66.4341,88042.0
2017-08-01 12:50:00,72.74,72.76,72.73,72.74,98082.0,66.4341,66.4524,66.425,66.4341,98082.0
2017-08-01 12:55:00,72.74,72.76,72.72,72.73,155045.0,66.4341,66.4524,66.4159,66.425,155045.0
2017-08-01 13:00:00,72.73,72.75,72.71,72.73,315237.0,66.425,66.4433,66.4067,66.425,315237.0
2017-08-01 13:05:00,72.73,72.76,72.71,72.75,89974.0,66.425,66.4524,66.4067,66.4433,89974.0
2017-08-01 13:10:00,72.74,72.75,72.73,72.74,141226.0,66.4341,66.4433,66.425,66.4341,141226.0
2017-08-01 13:15:00,72.75,72.76,72.72,72.74,137862.0,66.4433,66.4524,66.4159,66.4341,137862.0
2017-08-01 13:20:00,72.74,72.79,72.74,72.78,221606.0,66.4341,66.4798,66.4341,66.4707,221606.0
2017-08-01 13:25:00,72.79,72.82,72.78,72.8,243653.0,66.4798,66.5072,66.4707,66.4889,243653.0
2017-08-01 13:30:00,72.8,72.81,72.78,72.79,241092.0,66.4889,66.4981,66.4707,66.4798,241092.0
2017-08-01 13:35:00,72.8,72.81,72.77,72.8,129683.0,66.4889,66.4981,66.4615,66.4889,129683.0
2017-08-01 13:40:00,72.8,72.81,72.77,72.8,116908.0,66.4889,66.4981,66.4615,66.4889,116908.0
2017-08-01 13:45:00,72.8,72.8,72.77,72.78,67181.0,66.4889,66.4889,66.4615,66.4707,67181.0
2017-08-01 13:50:00,72.79,72.81,72.78,72.8,97706.0,66.4798,66.4981,66.4707,66.4889,97706.0
2017-08-01 13:55:00,72.79,72.8,72.77,72.8,82997.0,66.4798,66.4889,66.4615,66.4889,82997.0
2017-08-01 14:00:00,72.8,72.81,72.77,72.78,64880.0,66.4889,66.4981,66.4615,66.4707,64880.0
2017-08-01 14:05:00,72.79,72.81,72.77,72.79,184479.0,66.4798,66.4981,66.4615,66.4798,184479.0
2017-08-01 14:10:00,72.79,72.79,72.77,72.77,44675.0,66.4798,66.4798,66.4615,66.4615,44675.0
2017-08-01 14:15:00,72.77,72.78,72.76,72.77,109097.0,66.4615,66.4707,66.4524,66.4615,109097.0
2017-08-01 14:20:00,72.76,72.77,72.73,72.73,108683.0,66.4524,66.4615,66.425,66.425,108683.0
2017-08-01 14:25:00,72.73,72.75,72.7,72.72,208257.0,66.425,66.4433,66.3976,66.4159,208257.0
2017-08-01 14:30:00,72.72,72.75,72.72,72.73,85341.0,66.4159,66.4433,66.4159,66.425,85341.0
2017-08-01 14:35:00,72.72,72.74,72.71,72.73,67374.0,66.4159,66.4341,66.4067,66.425,67374.0
2017-08-01 14:40:00,72.72,72.77,72.72,72.75,139425.0,66.4159,66.4615,66.4159,66.4433,139425.0
2017-08-01 14:45:00,72.74,72.75,72.68,72.69,156255.0,66.4341,66.4433,66.3793,66.3885,156255.0
2017-08-01 14:50:00,72.68,72.74,72.63,72.73,145460.0,66.3793,66.4341,66.3337,66.425,145460.0
2017-08-01 14:55:00,72.73,72.74,72.68,72.7,144049.0,66.425,66.4341,66.3793,66.3976,144049.0
2017-08-01 15:00:00,72.69,72.72,72.67,72.67,117325.0,66.3885,66.4159,66.3702,66.3702,117325.0
2017-08-01 15:05:00,72.67,72.7,72.67,72.7,84671.0,66.3702,66.3976,66.3702,66.3976,84671.0
2017-08-01 15:10:00,72.7,72.71,72.67,72.67,201132.0,66.3976,66.4067,66.3702,66.3702,201132.0
2017-08-01 15:15:00,72.67,72.7,72.64,72.66,163443.0,66.3702,66.3976,66.3428,66.3611,163443.0
2017-08-01 15:20:00,72.65,72.66,72.63,72.65,121256.0,66.3519,66.3611,66.3337,66.3519,121256.0
2017-08-01 15:25:00,72.65,72.67,72.62,72.65,144676.0,66.3519,66.3702,66.3245,66.3519,144676.0
2017-08-01 15:30:00,72.66,72.66,72.57,72.58,203430.0,66.3611,66.3611,66.2789,66.288,203430.0
2017-08-01 15:35:00,72.57,72.58,72.54,72.54,338235.0,66.2789,66.288,66.2515,66.2515,338235.0
2017-08-01 15:40:00,72.55,72.56,72.53,72.55,287532.0,66.2606,66.2697,66.2423,66.2606,287532.0
2017-08-01 15:45:00,72.55,72.56,72.51,72.52,300874.0,66.2606,66.2697,66.2241,66.2332,300874.0
2017-08-01 15:50:00,72.52,72.6,72.51,72.53,573402.0,66.2332,66.3063,66.2241,66.2423,573402.0
2017-08-01 15:55:00,72.53,72.58,72.49,72.55,1317992.0,66.2423,66.288,66.2058,66.2606,1317992.0
2017-08-02 09:30:00,72.52,72.56,72.24,72.3,1042058.0,66.2332,66.2697,65.9775,66.0323,1042058.0
2017-08-02 09:35:00,72.31,72.44,72.3,72.34,304120.0,66.0414,66.1601,66.0323,66.0688,304120.0
2017-08-02 09:40:00,72.34,72.4,72.25,72.26,452746.0,66.0688,66.1236,65.9866,65.9957,452746.0
2017-08-02 09:45:00,72.26,72.28,72.15,72.2,409549.0,65.9957,66.014,65.8953,65.9409,409549.0
2017-08-02 09:50:00,72.2,72.33,72.19,72.25,427473.0,65.9409,66.0597,65.9318,65.9866,427473.0
2017-08-02 09:55:00,72.25,72.28,72.18,72.22,412006.0,65.9866,66.014,65.9227,65.9592,412006.0
2017-08-02 10:00:00,72.21,72.3,72.18,72.23,240287.0,65.9501,66.0323,65.9227,65.9683,240287.0
2017-08-02 10:05:00,72.23,72.29,72.18,72.27,370278.0,65.9683,66.0231,65.9227,66.0049,370278.0
2017-08-02 10:10:00,72.27,72.3,72.22,72.25,368091.0,66.0049,66.0323,65.9592,65.9866,368091.0
2017-08-02 10:15:00,72.25,72.28,72.08,72.09,411717.0,65.9866,66.014,65.8313,65.8405,411717.0
2017-08-02 10:20:00,72.08,72.09,71.88,71.92,475856.0,65.8313,65.8405,65.6487,65.6852,475856.0
2017-08-02 10:25:00,71.92,72.0,71.78,71.87,537259.0,65.6852,65.7583,65.5574,65.6396,537259.0
2017-08-02 10:30:00,71.88,72.0,71.87,71.97,372416.0,65.6487,65.7583,65.6396,65.7309,372416.0
2017-08-02 10:35:00,71.97,72.09,71.9,72.08,722474.0,65.7309,65.8405,65.6669,65.8313,722474.0
2017-08-02 10:40:00,72.08,72.09,71.74,71.78,357936.0,65.8313,65.8405,65.5208,65.5574,357936.0
2017-08-02 10:45:00,71.78,71.9,71.75,71.87,343443.0,65.5574,65.6669,65.53,65.6396,343443.0
2017-08-02 10:50:00,71.86,71.93,71.85,71.9,169308.0,65.6304,65.6943,65.6213,65.6669,169308.0
2017-08-02 10:55:00,71.91,71.92,71.69,71.75,312192.0,65.6761,65.6852,65.4752,65.53,312192.0
2017-08-02 11:00:00,71.75,71.81,71.64,71.72,284935.0,65.53,65.5848,65.4295,65.5026,284935.0
2017-08-02 11:05:00,71.72,71.77,71.68,71.7,246685.0,65.5026,65.5482,65.466,65.4843,246685.0
2017-08-02 11:10:00,71.7,71.77,71.65,71.76,334412.0,65.4843,65.5482,65.4386,65.5391,334412.0
2017-08-02 11:15:00,71.75,71.83,71.73,71.73,452353.0,65.53,65.603,65.5117,65.5117,452353.0
2017-08-02 11:20:00,71.74,71.84,71.7,71.81,299413.0,65.5208,65.6122,65.4843,65.5848,299413.0
2017-08-02 11:25:00,71.81,71.83,71.67,71.7,258827.0,65.5848,65.603,65.4569,65.4843,258827.0
2017-08-02 11:30:00,71.71,71.74,71.65,71.67,175470.0,65.4934,65.5208,65.4386,65.4569,175470.0
2017-08-02 11:35:00,71.67,71.71,71.66,71.69,235951.0,65.4569,65.4934,65.4478,65.4752,235951.0
2017-08-02 11:40:00,71.69,71.7,71.58,71.67,253519.0,65.4752,65.4843,65.3747,65.4569,253519.0
2017-08-02 11:45:00,71.67,71.7,71.61,71.63,195181.0,65.4569,65.4843,65.4021,65.4204,195181.0
2017-08-02 11:50:00,71.64,71.72,71.63,71.68,212469.0,65.4295,65.5026,65.4204,65.466,212469.0
2017-08-02 11:55:00,71.68,71.69,71.64,71.64,187079.0,65.466,65.4752,65.4295,65.4295,187079.0
2017-08-02 12:00:00,71.65,71.67,71.61,71.64,227046.0,65.4386,65.4569,65.4021,65.4295,227046.0
2017-08-02 12:05:00,71.64,71.7,71.63,71.66,158530.0,65.4295,65.4843,65.4204,65.4478,158530.0
2017-08-02 12:10:00,71.67,71.68,71.62,71.66,148804.0,65.4569,65.466,65.4112,65.4478,148804.0
2017-08-02 12:15:00,71.66,71.67,71.63,71.65,318732.0,65.4478,65.4569,65.4204,65.4386,318732.0
2017-08-02 12:20:00,71.66,71.67,71.61,71.63,160278.0,65.4478,65.4569,65.4021,65.4204,160278.0
2017-08-02 12:25:00,71.63,71.64,71.54,71.55,188317.0,65.4204,65.4295,65.3382,65.3473,188317.0
2017-08-02 12:30:00,71.55,71.56,71.46,71.52,248598.0,65.3473,65.3564,65.2651,65.3199,248598.0
2017-08-02 12:35:00,71.51,71.64,71.51,71.57,227477.0,65.3108,65.4295,65.3108,65.3656,227477.0
2017-08-02 12:40:00,71.57,71.59,71.53,71.56,157469.0,65.3656,65.3838,65.329,65.3564,157469.0
2017-08-02 12:45:00,71.57,71.64,71.54,71.61,139571.0,65.3656,65.4295,65.3382,65.4021,139571.0
2017-08-02 12:50:00,71.62,71.63,71.53,71.56,131327.0,65.4112,65.4204,65.329,65.3564,131327.0
2017-08-02 12:55:00,71.56,71.57,71.53,71.54,138586.0,65.3564,65.3656,65.329,65.3382,138586.0
2017-08-02 13:00:00,71.55,71.55,71.47,71.55,190760.0,65.3473,65.3473,65.2742,65.3473,190760.0
2017-08-02 13:05:00,71.55,71.55,71.44,71.55,190938.0,65.3473,65.3473,65.2468,65.3473,190938.0
2017-08-02 13:10:00,71.55,71.57,71.51,71.53,139043.0,65.3473,65.3656,65.3108,65.329,139043.0
2017-08-02 13:15:00,71.53,71.56,71.51,71.55,152142.0,65.329,65.3564,65.3108,65.3473,152142.0
2017-08-02 13:20:00,71.56,71.65,71.54,71.63,163543.0,65.3564,65.4386,65.3382,65.4204,163543.0
2017-08-02 13:25:00,71.62,71.72,71.6,71.71,315325.0,65.4112,65.5026,65.393,65.4934,315325.0
2017-08-02 13:30:00,71.7,71.85,71.68,71.83,478144.0,65.4843,65.6213,65.466,65.603,478144.0
2017-08-02 13:35:00,71.84,71.92,71.83,71.89,187545.0,65.6122,65.6852,65.603,65.6578,187545.0
2017-08-02 13:40:00,71.9,72.04,71.9,72.03,249054.0,65.6669,65.7948,65.6669,65.7857,249054.0
2017-08-02 13:45:00,72.03,72.07,72.0,72.06,422659.0,65.7857,65.8222,65.7583,65.8131,422659.0
2017-08-02 13:50:00,72.07,72.15,72.06,72.08,321729.0,65.8222,65.8953,65.8131,65.8313,321729.0
2017-08-02 13:55:00,72.09,72.1,72.04,72.05,182932.0,65.8405,65.8496,65.7948,65.8039,182932.0
2017-08-02 14:00:00,72.05,72.07,71.99,72.02,144440.0,65.8039,65.8222,65.7491,65.7765,144440.0
2017-08-02 14:05:00,72.02,72.06,72.01,72.05,115248.0,65.7765,65.8131,65.7674,65.8039,115248.0
2017-08-02 14:10:00,72.05,72.07,72.01,72.06,119518.0,65.8039,65.8222,65.7674,65.8131,119518.0
2017-08-02 14:15:00,72.06,72.1,72.05,72.05,126029.0,65.8131,65.8496,65.8039,65.8039,126029.0
2017-08-02 14:20:00,72.05,72.1,72.04,72.07,373169.0,65.8039,65.8496,65.7948,65.8222,373169.0
2017-08-02 14:25:00,72.08,72.19,72.07,72.14,277526.0,65.8313,65.9318,65.8222,65.8861,277526.0
2017-08-02 14:30:00,72.15,72.25,72.12,72.22,262740.0,65.8953,65.9866,65.8679,65.9592,262740.0
2017-08-02 14:35:00,72.21,72.26,72.2,72.24,79770.0,65.9501,65.9957,65.9409,65.9775,79770.0
2017-08-02 14:40:00,72.25,72.25,72.21,72.21,165434.0,65.9866,65.9866,65.9501,65.9501,165434.0
2017-08-02 14:45:00,72.21,72.24,72.17,72.17,221627.0,65.9501,65.9775,65.9135,65.9135,221627.0
2017-08-02 14:50:00,72.18,72.19,72.12,72.15,157123.0,65.9227,65.9318,65.8679,65.8953,157123.0
2017-08-02 14:55:00,72.16,72.22,72.16,72.2,184823.0,65.9044,65.9592,65.9044,65.9409,184823.0
2017-08-02 15:00:00,72.2,72.26,72.18,72.22,263671.0,65.9409,65.9957,65.9227,65.9592,263671.0
2017-08-02 15:05:00,72.21,72.23,72.16,72.18,152856.0,65.9501,65.9683,65.9044,65.9227,152856.0
2017-08-02 15:10:00,72.18,72.21,72.13,72.15,209818.0,65.9227,65.9501,65.877,65.8953,209818.0
2017-08-02 15:15:00,72.15,72.16,72.09,72.1,224863.0,65.8953,65.9044,65.8405,65.8496,224863.0
2017-08-02 15:20:00,72.1,72.13,72.06,72.08,126894.0,65.8496,65.877,65.8131,65.8313,126894.0
2017-08-02 15:25:00,72.09,72.12,72.07,72.11,201771.0,65.8405,65.8679,65.8222,65.8587,201771.0
2017-08-02 15:30:00,72.12,72.12,72.03,72.08,251168.0,65.8679,65.8679,65.7857,65.8313,251168.0
2017-08-02 15:35:00,72.08,72.1,72.02,72.07,243622.0,65.8313,65.8496,65.7765,65.8222,243622.0
2017-08-02 15:40:00,72.06,72.07,72.04,72.05,248370.0,65.8131,65.8222,65.7948,65.8039,248370.0
2017-08-02 15:45:00,72.04,72.1,72.04,72.1,391034.0,65.7948,65.8496,65.7948,65.8496,391034.0
2017-08-02 15:50:00,72.09,72.41,72.09,72.26,843703.0,65.8405,66.1327,65.8405,65.9957,843703.0
2017-08-02 15:55:00,72.25,72.31,72.22,72.25,1189778.0,65.9866,66.0414,65.9592,65.9866,1189778.0
2017-08-03 09:30:00,72.19,72.37,72.18,72.3,573821.0,65.9318,66.0962,65.9227,66.0323,573821.0
2017-08-03 09:35:00,72.3,72.32,72.07,72.17,332258.0,66.0323,66.0505,65.8222,65.9135,332258.0
2017-08-03 09:40:00,72.17,72.23,72.04,72.11,251821.0,65.9135,65.9683,65.7948,65.8587,251821.0
2017-08-03 09:45:00,72.11,72.24,72.05,72.22,277795.0,65.8587,65.9775,65.8039,65.9592,277795.0
2017-08-03 09:50:00,72.22,72.25,71.97,71.97,293814.0,65.9592,65.9866,65.7309,65.7309,293814.0
2017-08-03 09:55:00,71.98,72.05,71.93,71.99,269428.0,65.74,65.8039,65.6943,65.7491,269428.0
2017-08-03 10:00:00,71.98,72.14,71.96,72.04,243318.0,65.74,65.8861,65.7217,65.7948,243318.0
2017-08-03 10:05:00,72.04,72.06,71.91,72.0,344224.0,65.7948,65.8131,65.6761,65.7583,344224.0
2017-08-03 10:10:00,72.0,72.03,71.85,71.88,252167.0,65.7583,65.7857,65.6213,65.6487,252167.0
2017-08-03 10:15:00,71.87,72.04,71.84,72.03,225748.0,65.6396,65.7948,65.6122,65.7857,225748.0
2017-08-03 10:20:00,72.04,72.09,72.0,72.04,127646.0,65.7948,65.8405,65.7583,65.7948,127646.0
2017-08-03 10:25:00,72.03,72.15,72.03,72.14,199372.0,65.7857,65.8953,65.7857,65.8861,199372.0
2017-08-03 10:30:00,72.13,72.16,72.06,72.07,152010.0,65.877,65.9044,65.8131,65.8222,152010.0
2017-08-03 10:35:00,72.07,72.15,72.05,72.06,170967.0,65.8222,65.8953,65.8039,65.8131,170967.0
2017-08-03 10:40:00,72.06,72.12,72.03,72.09,146005.0,65.8131,65.8679,65.7857,65.8405,146005.0
2017-08-03 10:45:00,72.1,72.1,71.99,72.01,134141.0,65.8496,65.8496,65.7491,65.7674,134141.0
2017-08-03 10:50:00,72.0,72.05,71.99,72.01,132647.0,65.7583,65.8039,65.7491,65.7674,132647.0
2017-08-03 10:55:00,72.02,72.09,72.0,72.07,149574.0,65.7765,65.8405,65.7583,65.8222,149574.0
2017-08-03 11:00:00,72.08,72.08,71.96,72.02,286241.0,65.8313,65.8313,65.7217,65.7765,286241.0
2017-08-03 11:05:00,72.02,72.11,71.97,72.09,466403.0,65.7765,65.8587,65.7309,65.8405,466403.0
2017-08-03 11:10:00,72.1,72.11,72.03,72.03,95996.0,65.8496,65.8587,65.7857,65.7857,95996.0
2017-08-03 11:15:00,72.03,72.06,71.93,71.96,189391.0,65.7857,65.8131,65.6943,65.7217,189391.0
2017-08-03 11:20:00,71.95,72.0,71.95,71.96,83084.0,65.7126,65.7583,65.7126,65.7217,83084.0
2017-08-03 11:25:00,71.96,72.02,71.95,72.01,113029.0,65.7217,65.7765,65.7126,65.7674,113029.0
2017-08-03 11:30:00,72.01,72.02,71.94,71.98,112075.0,65.7674,65.7765,65.7035,65.74,112075.0
2017-08-03 11:35:00,71.99,72.04,71.99,72.03,86025.0,65.7491,65.7948,65.7491,65.7857,86025.0
2017-08-03 11:40:00,72.04,72.06,71.99,72.02,85411.0,65.7948,65.8131,65.7491,65.7765,85411.0
2017-08-03 11:45:00,72.02,72.02,71.98,71.98,164127.0,65.7765,65.7765,65.74,65.74,164127.0
2017-08-03 11:50:00,71.99,72.03,71.98,72.02,72938.0,65.7491,65.7857,65.74,65.7765,72938.0
2017-08-03 11:55:00,72.02,72.04,71.98,72.01,234106.0,65.7765,65.7948,65.74,65.7674,234106.0
2017-08-03 12:00:00,72.01,72.11,72.0,72.06,189458.0,65.7674,65.8587,65.7583,65.8131,189458.0
2017-08-03 12:05:00,72.06,72.09,72.0,72.01,146160.0,65.8131,65.8405,65.7583,65.7674,146160.0
2017-08-03 12:10:00,72.01,72.14,72.0,72.14,204193.0,65.7674,65.8861,65.7583,65.8861,204193.0
2017-08-03 12:15:00,72.14,72.27,72.13,72.26,159514.0,65.8861,66.0049,65.877,65.9957,159514.0
2017-08-03 12:20:00,72.25,72.28,72.22,72.26,153367.0,65.9866,66.014,65.9592,65.9957,153367.0
2017-08-03 12:25:00,72.25,72.39,72.25,72.39,202580.0,65.9866,66.1145,65.9866,66.1145,202580.0
2017-08-03 12:30:00,72.39,72.44,72.38,72.42,191827.0,66.1145,66.1601,66.1053,66.1419,191827.0
2017-08-03 12:35:00,72.41,72.43,72.4,72.42,107673.0,66.1327,66.151,66.1236,66.1419,107673.0
2017-08-03 12:40:00,72.42,72.44,72.4,72.42,173606.0,66.1419,66.1601,66.1236,66.1419,173606.0
2017-08-03 12:45:00,72.42,72.44,72.34,72.34,139470.0,66.1419,66.1601,66.0688,66.0688,139470.0
2017-08-03 12:50:00,72.34,72.34,72.26,72.3,90672.0,66.0688,66.0688,65.9957,66.0323,90672.0
2017-08-03 12:55:00,72.31,72.34,72.27,72.28,88337.0,66.0414,66.0688,66.0049,66.014,88337.0
2017-08-03 13:00:00,72.28,72.29,72.26,72.27,57851.0,66.014,66.0231,65.9957,66.0049,57851.0
2017-08-03 13:05:00,72.27,72.28,72.22,72.23,173224.0,66.0049,66.014,65.9592,65.9683,173224.0
2017-08-03 13:10:00,72.23,72.27,72.21,72.23,80916.0,65.9683,66.0049,65.9501,65.9683,80916.0
2017-08-03 13:15:00,72.23,72.26,72.22,72.24,55264.0,65.9683,65.9957,65.9592,65.9775,55264.0
2017-08-03 13:20:00,72.23,72.24,72.18,72.19,103928.0,65.9683,65.9775,65.9227,65.9318,103928.0
2017-08-03 13:25:00,72.18,72.19,72.11,72.17,150798.0,65.9227,65.9318,65.8587,65.9135,150798.0
2017-08-03 13:30:00,72.17,72.19,72.1,72.17,95420.0,65.9135,65.9318,65.8496,65.9135,95420.0
2017-08-03 13:35:00,72.17,72.23,72.17,72.22,112100.0,65.9135,65.9683,65.9135,65.9592,112100.0
2017-08-03 13:40:00,72.23,72.3,72.22,72.27,108129.0,65.9683,66.0323,65.9592,66.0049,108129.0
2017-08-03 13:45:00,72.28,72.28,72.24,72.26,85770.0,66.014,66.014,65.9775,65.9957,85770.0
2017-08-03 13:50:00,72.26,72.34,72.24,72.31,127496.0,65.9957,66.0688,65.9775,66.0414,127496.0
2017-08-03 13:55:00,72.3,72.32,72.29,72.3,119830.0,66.0323,66.0505,66.0231,66.0323,119830.0
2017-08-03 14:00:00,72.3,72.34,72.28,72.28,166389.0,66.0323,66.0688,66.014,66.014,166389.0
2017-08-03 14:05:00,72.29,72.29,72.21,72.22,91867.0,66.0231,66.0231,65.9501,65.9592,91867.0
2017-08-03 14:10:00,72.22,72.23,72.12,72.12,201519.0,65.9592,65.9683,65.8679,65.8679,201519.0
2017-08-03 14:15:00,72.12,72.17,72.11,72.16,138471.0,65.8679,65.9135,65.8587,65.9044,138471.0
2017-08-03 14:20:00,72.16,72.21,72.13,72.21,160476.0,65.9044,65.9501,65.877,65.9501,160476.0
2017-08-03 14:25:00,72.21,72.22,72.16,72.21,148212.0,65.9501,65.9592,65.9044,65.9501,148212.0
2017-08-03 14:30:00,72.2,72.21,72.17,72.2,78763.0,65.9409,65.9501,65.9135,65.9409,78763.0
2017-08-03 14:35:00,72.2,72.22,72.17,72.17,117253.0,65.9409,65.9592,65.9135,65.9135,117253.0
2017-08-03 14:40:00,72.17,72.18,72.14,72.16,157968.0,65.9135,65.9227,65.8861,65.9044,157968.0
2017-08-03 14:45:00,72.16,72.17,72.13,72.14,120301.0,65.9044,65.9135,65.877,65.8861,120301.0
2017-08-03 14:50:00,72.14,72.16,72.12,72.14,110591.0,65.8861,65.9044,65.8679,65.8861,110591.0
2017-08-03 14:55:00,72.13,72.14,72.09,72.12,95466.0,65.877,65.8861,65.8405,65.8679,95466.0
2017-08-03 15:00:00,72.13,72.15,72.12,72.13,118233.0,65.877,65.8953,65.8679,65.877,118233.0
2017-08-03 15:05:00,72.12,72.15,72.11,72.13,128997.0,65.8679,65.8953,65.8587,65.877,128997.0
2017-08-03 15:10:00,72.12,72.19,72.1,72.19,245950.0,65.8679,65.9318,65.8496,65.9318,245950.0
2017-08-03 15:15:00,72.18,72.21,72.16,72.16,143998.0,65.9227,65.9501,65.9044,65.9044,143998.0
2017-08-03 15:20:00,72.16,72.22,72.15,72.2,155194.0,65.9044,65.9592,65.8953,65.9409,155194.0
2017-08-03 15:25:00,72.2,72.21,72.17,72.19,129341.0,65.9409,65.9501,65.9135,65.9318,129341.0
2017-08-03 15:30:00,72.18,72.19,71.94,72.01,564828.0,65.9227,65.9318,65.7035,65.7674,564828.0
2017-08-03 15:35:00,72.02,72.08,71.96,72.06,390359.0,65.7765,65.8313,65.7217,65.8131,390359.0
2017-08-03 15:40:00,72.06,72.11,72.01,72.07,230742.0,65.8131,65.8587,65.7674,65.8222,230742.0
2017-08-03 15:45:00,72.07,72.11,72.06,72.09,328771.0,65.8222,65.8587,65.8131,65.8405,328771.0
2017-08-03 15:50:00,72.09,72.17,72.09,72.16,483082.0,65.8405,65.9135,65.8405,65.9044,483082.0
2017-08-03 15:55:00,72.17,72.21,72.11,72.14,968846.0,65.9135,65.9501,65.8587,65.8861,968846.0
2017-08-04 09:30:00,72.4,72.7,72.34,72.56,808411.0,66.1236,66.3976,66.0688,66.2697,808411.0
2017-08-04 09:35:00,72.55,72.72,72.53,72.7,544137.0,66.2606,66.4159,66.2423,66.3976,544137.0
2017-08-04 09:40:00,72.7,72.77,72.66,72.72,663669.0,66.3976,66.4615,66.3611,66.4159,663669.0
2017-08-04 09:45:00,72.72,72.77,72.6,72.6,386125.0,66.4159,66.4615,66.3063,66.3063,386125.0
2017-08-04 09:50:00,72.6,72.67,72.5,72.62,299941.0,66.3063,66.3702,66.2149,66.3245,299941.0
2017-08-04 09:55:00,72.62,72.64,72.43,72.44,422437.0,66.3245,66.3428,66.151,66.1601,422437.0
2017-08-04 10:00:00,72.45,72.5,72.32,72.34,350659.0,66.1693,66.2149,66.0505,66.0688,350659.0
2017-08-04 10:05:00,72.34,72.38,72.24,72.26,344716.0,66.0688,66.1053,65.9775,65.9957,344716.0
2017-08-04 10:10:00,72.26,72.35,72.26,72.33,202850.0,65.9957,66.0779,65.9957,66.0597,202850.0
2017-08-04 10:15:00,72.33,72.52,72.31,72.5,276465.0,66.0597,66.2332,66.0414,66.2149,276465.0
2017-08-04 10:20:00,72.5,72.52,72.46,72.49,187335.0,66.2149,66.2332,66.1784,66.2058,187335.0
2017-08-04 10:25:00,72.49,72.66,72.49,72.61,215041.0,66.2058,66.3611,66.2058,66.3154,215041.0
2017-08-04 10:30:00,72.62,72.62,72.53,72.59,148749.0,66.3245,66.3245,66.2423,66.2971,148749.0
2017-08-04 10:35:00,72.59,72.61,72.54,72.59,144389.0,66.2971,66.3154,66.2515,66.2971,144389.0
2017-08-04 10:40:00,72.59,72.66,72.58,72.59,191509.0,66.2971,66.3611,66.288,66.2971,191509.0
2017-08-04 10:45:00,72.59,72.65,72.58,72.64,92117.0,66.2971,66.3519,66.288,66.3428,92117.0
2017-08-04 10:50:00,72.64,72.7,72.55,72.56,184218.0,66.3428,66.3976,66.2606,66.2697,184218.0
2017-08-04 10:55:00,72.56,72.66,72.55,72.66,96101.0,66.2697,66.3611,66.2606,66.3611,96101.0
2017-08-04 11:00:00,72.66,72.67,72.6,72.65,259614.0,66.3611,66.3702,66.3063,66.3519,259614.0
2017-08-04 11:05:00,72.66,72.67,72.6,72.6,113027.0,66.3611,66.3702,66.3063,66.3063,113027.0
2017-08-04 11:10:00,72.59,72.66,72.59,72.64,118551.0,66.2971,66.3611,66.2971,66.3428,118551.0
2017-08-04 11:15:00,72.64,72.79,72.64,72.78,173192.0,66.3428,66.4798,66.3428,66.4707,173192.0
2017-08-04 11:20:00,72.78,72.79,72.73,72.76,123009.0,66.4707,66.4798,66.425,66.4524,123009.0
2017-08-04 11:25:00,72.75,72.77,72.71,72.77,104035.0,66.4433,66.4615,66.4067,66.4615,104035.0
2017-08-04 11:30:00,72.76,72.83,72.76,72.77,147493.0,66.4524,66.5163,66.4524,66.4615,147493.0
2017-08-04 11:35:00,72.77,72.91,72.74,72.91,204144.0,66.4615,66.5894,66.4341,66.5894,204144.0
2017-08-04 11:40:00,72.91,72.96,72.85,72.95,361019.0,66.5894,66.6351,66.5346,66.6259,361019.0
2017-08-04 11:45:00,72.95,72.97,72.91,72.93,243016.0,66.6259,66.6442,66.5894,66.6077,243016.0
2017-08-04 11:50:00,72.92,73.04,72.92,73.0,275594.0,66.5985,66.7081,66.5985,66.6716,275594.0
2017-08-04 11:55:00,73.0,73.01,72.94,72.98,174689.0,66.6716,66.6807,66.6168,66.6533,174689.0
2017-08-04 12:00:00,72.97,72.98,72.88,72.9,206087.0,66.6442,66.6533,66.562,66.5803,206087.0
2017-08-04 12:05:00,72.89,72.9,72.85,72.85,188396.0,66.5711,66.5803,66.5346,66.5346,188396.0
2017-08-04 12:10:00,72.86,72.86,72.76,72.78,173785.0,66.5437,66.5437,66.4524,66.4707,173785.0
2017-08-04 12:15:00,72.78,72.81,72.71,72.73,223001.0,66.4707,66.4981,66.4067,66.425,223001.0
2017-08-04 12:20:00,72.73,72.73,72.7,72.72,173283.0,66.425,66.425,66.3976,66.4159,173283.0
2017-08-04 12:25:00,72.72,72.79,72.72,72.78,95223.0,66.4159,66.4798,66.4159,66.4707,95223.0
2017-08-04 12:30:00,72.79,72.81,72.68,72.68,363938.0,66.4798,66.4981,66.3793,66.3793,363938.0
2017-08-04 12:35:00,72.68,72.69,72.56,72.62,219406.0,66.3793,66.3885,66.2697,66.3245,219406.0
2017-08-04 12:40:00,72.62,72.65,72.57,72.57,142425.0,66.3245,66.3519,66.2789,66.2789,142425.0
2017-08-04 12:45:00,72.57,72.61,72.54,72.59,240263.0,66.2789,66.3154,66.2515,66.2971,240263.0
2017-08-04 12:50:00,72.59,72.65,72.57,72.62,140510.0,66.2971,66.3519,66.2789,66.3245,140510.0
2017-08-04 12:55:00,72.63,72.65,72.6,72.62,159373.0,66.3337,66.3519,66.3063,66.3245,159373.0
2017-08-04 13:00:00,72.62,72.67,72.6,72.65,127778.0,66.3245,66.3702,66.3063,66.3519,127778.0
2017-08-04 13:05:00,72.65,72.66,72.56,72.63,170242.0,66.3519,66.3611,66.2697,66.3337,170242.0
2017-08-04 13:10:00,72.63,72.63,72.52,72.53,161823.0,66.3337,66.3337,66.2332,66.2423,161823.0
2017-08-04 13:15:00,72.53,72.58,72.49,72.53,159455.0,66.2423,66.288,66.2058,66.2423,159455.0
2017-08-04 13:20:00,72.53,72.61,72.53,72.59,204583.0,66.2423,66.3154,66.2423,66.2971,204583.0
2017-08-04 13:25:00,72.59,72.61,72.56,72.59,231450.0,66.2971,66.3154,66.2697,66.2971,231450.0
2017-08-04 13:30:00,72.59,72.63,72.59,72.61,204439.0,66.2971,66.3337,66.2971,66.3154,204439.0
2017-08-04 13:35:00,72.61,72.62,72.56,72.56,150990.0,66.3154,66.3245,66.2697,66.2697,150990.0
2017-08-04 13:40:00,72.56,72.58,72.54,72.56,128855.0,66.2697,66.288,66.2515,66.2697,128855.0
2017-08-04 13:45:00,72.56,72.59,72.54,72.58,147820.0,66.2697,66.2971,66.2515,66.288,147820.0
2017-08-04 13:50:00,72.59,72.65,72.58,72.64,181045.0,66.2971,66.3519,66.288,66.3428,181045.0
2017-08-04 13:55:00,72.64,72.69,72.61,72.68,189704.0,66.3428,66.3885,66.3154,66.3793,189704.0
2017-08-04 14:00:00,72.67,72.69,72.63,72.69,213537.0,66.3702,66.3885,66.3337,66.3885,213537.0
2017-08-04 14:05:00,72.68,72.69,72.64,72.67,197636.0,66.3793,66.3885,66.3428,66.3702,197636.0
2017-08-04 14:10:00,72.67,72.68,72.63,72.66,235548.0,66.3702,66.3793,66.3337,66.3611,235548.0
2017-08-04 14:15:00,72.66,72.66,72.56,72.57,178337.0,66.3611,66.3611,66.2697,66.2789,178337.0
2017-08-04 14:20:00,72.57,72.58,72.55,72.55,107083.0,66.2789,66.288,66.2606,66.2606,107083.0
2017-08-04 14:25:00,72.55,72.58,72.5,72.52,170766.0,66.2606,66.288,66.2149,66.2332,170766.0
2017-08-04 14:30:00,72.51,72.56,72.51,72.53,194619.0,66.2241,66.2697,66.2241,66.2423,194619.0
2017-08-04 14:35:00,72.53,72.57,72.53,72.54,87155.0,66.2423,66.2789,66.2423,66.2515,87155.0
2017-08-04 14:40:00,72.54,72.57,72.54,72.55,111808.0,66.2515,66.2789,66.2515,66.2606,111808.0
2017-08-04 14:45:00,72.55,72.63,72.55,72.6,270293.0,66.2606,66.3337,66.2606,66.3063,270293.0
2017-08-04 14:50:00,72.6,72.62,72.57,72.62,143402.0,66.3063,66.3245,66.2789,66.3245,143402.0
2017-08-04 14:55:00,72.62,72.64,72.53,72.53,164548.0,66.3245,66.3428,66.2423,66.2423,164548.0
2017-08-04 15:00:00,72.53,72.6,72.53,72.59,170906.0,66.2423,66.3063,66.2423,66.2971,170906.0
2017-08-04 15:05:00,72.59,72.62,72.54,72.54,214314.0,66.2971,66.3245,66.2515,66.2515,214314.0
2017-08-04 15:10:00,72.54,72.57,72.54,72.54,328839.0,66.2515,66.2789,66.2515,66.2515,328839.0
2017-08-04 15:15:00,72.54,72.55,72.49,72.51,275878.0,66.2515,66.2606,66.2058,66.2241,275878.0
2017-08-04 15:20:00,72.51,72.53,72.46,72.46,197264.0,66.2241,66.2423,66.1784,66.1784,197264.0
2017-08-04 15:25:00,72.46,72.54,72.45,72.54,200443.0,66.1784,66.2515,66.1693,66.2515,200443.0
2017-08-04 15:30:00,72.54,72.59,72.52,72.59,270335.0,66.2515,66.2971,66.2332,66.2971,270335.0
2017-08-04 15:35:00,72.59,72.6,72.52,72.53,313925.0,66.2971,66.3063,66.2332,66.2423,313925.0
2017-08-04 15:40:00,72.53,72.57,72.52,72.56,305684.0,66.2423,66.2789,66.2332,66.2697,305684.0
2017-08-04 15:45:00,72.55,72.56,72.52,72.52,374041.0,66.2606,66.2697,66.2332,66.2332,374041.0
2017-08-04 15:50:00,72.52,72.67,72.52,72.61,1211391.0,66.2332,66.3702,66.2332,66.3154,1211391.0
2017-08-04 15:55:00,72.6,72.7,72.57,72.66,1422089.0,66.3063,66.3976,66.2789,66.3611,1422089.0
2017-08-07 09:30:00,72.8,72.9,72.63,72.77,617785.0,66.4889,66.5803,66.3337,66.4615,617785.0
2017-08-07 09:35:00,72.76,72.85,72.55,72.59,394556.0,66.4524,66.5346,66.2606,66.2971,394556.0
2017-08-07 09:40:00,72.59,72.71,72.55,72.67,292239.0,66.2971,66.4067,66.2606,66.3702,292239.0
2017-08-07 09:45:00,72.67,72.71,72.62,72.62,245813.0,66.3702,66.4067,66.3245,66.3245,245813.0
2017-08-07 09:50:00,72.63,72.68,72.6,72.67,242325.0,66.3337,66.3793,66.3063,66.3702,242325.0
2017-08-07 09:55:00,72.67,72.72,72.58,72.63,225333.0,66.3702,66.4159,66.288,66.3337,225333.0
2017-08-07 10:00:00,72.63,72.65,72.57,72.62,257071.0,66.3337,66.3519,66.2789,66.3245,257071.0
2017-08-07 10:05:00,72.63,72.67,72.58,72.59,133987.0,66.3337,66.3702,66.288,66.2971,133987.0
2017-08-07 10:10:00,72.59,72.68,72.56,72.62,270117.0,66.2971,66.3793,66.2697,66.3245,270117.0
2017-08-07 10:15:00,72.62,72.62,72.52,72.53,123703.0,66.3245,66.3245,66.2332,66.2423,123703.0
2017-08-07 10:20:00,72.54,72.59,72.52,72.54,124850.0,66.2515,66.2971,66.2332,66.2515,124850.0
2017-08-07 10:25:00,72.54,72.58,72.5,72.57,167492.0,66.2515,66.288,66.2149,66.2789,167492.0
2017-08-07 10:30:00,72.57,72.63,72.54,72.63,177403.0,66.2789,66.3337,66.2515,66.3337,177403.0
2017-08-07 10:35:00,72.62,72.71,72.61,72.68,186206.0,66.3245,66.4067,66.3154,66.3793,186206.0
2017-08-07 10:40:00,72.68,72.69,72.61,72.62,148011.0,66.3793,66.3885,66.3154,66.3245,148011.0
2017-08-07 10:45:00,72.62,72.68,72.58,72.65,191460.0,66.3245,66.3793,66.288,66.3519,191460.0
2017-08-07 10:50:00,72.66,72.77,72.65,72.74,217647.0,66.3611,66.4615,66.3519,66.4341,217647.0
2017-08-07 10:55:00,72.75,72.76,72.65,72.66,162745.0,66.4433,66.4524,66.3519,66.3611,162745.0
2017-08-07 11:00:00,72.66,72.66,72.56,72.56,285985.0,66.3611,66.3611,66.2697,66.2697,285985.0
2017-08-07 11:05:00,72.56,72.59,72.49,72.49,163148.0,66.2697,66.2971,66.2058,66.2058,163148.0
2017-08-07 11:10:00,72.49,72.56,72.47,72.48,203362.0,66.2058,66.2697,66.1875,66.1967,203362.0
2017-08-07 11:15:00,72.48,72.54,72.46,72.49,150755.0,66.1967,66.2515,66.1784,66.2058,150755.0
2017-08-07 11:20:00,72.49,72.5,72.47,72.48,77001.0,66.2058,66.2149,66.1875,66.1967,77001.0
2017-08-07 11:25:00,72.49,72.57,72.49,72.57,213960.0,66.2058,66.2789,66.2058,66.2789,213960.0
2017-08-07 11:30:00,72.57,72.6,72.54,72.55,216009.0,66.2789,66.3063,66.2515,66.2606,216009.0
2017-08-07 11:35:00,72.55,72.6,72.55,72.6,115005.0,66.2606,66.3063,66.2606,66.3063,115005.0
2017-08-07 11:40:00,72.6,72.61,72.5,72.53,159595.0,66.3063,66.3154,66.2149,66.2423,159595.0
2017-08-07 11:45:00,72.52,72.54,72.43,72.44,161103.0,66.2332,66.2515,66.151,66.1601,161103.0
2017-08-07 11:50:00,72.44,72.46,72.42,72.42,220097.0,66.1601,66.1784,66.1419,66.1419,220097.0
2017-08-07 11:55:00,72.43,72.46,72.41,72.42,128645.0,66.151,66.1784,66.1327,66.1419,128645.0
2017-08-07 12:00:00,72.42,72.42,72.36,72.36,241382.0,66.1419,66.1419,66.0871,66.0871,241382.0
2017-08-07 12:05:00,72.37,72.39,72.33,72.39,132858.0,66.0962,66.1145,66.0597,66.1145,132858.0
2017-08-07 12:10:00,72.39,72.42,72.38,72.42,112352.0,66.1145,66.1419,66.1053,66.1419,112352.0
2017-08-07 12:15:00,72.41,72.42,72.37,72.38,169331.0,66.1327,66.1419,66.0962,66.1053,169331.0
2017-08-07 12:20:00,72.37,72.42,72.37,72.41,149579.0,66.0962,66.1419,66.0962,66.1327,149579.0
2017-08-07 12:25:00,72.42,72.43,72.39,72.39,207833.0,66.1419,66.151,66.1145,66.1145,207833.0
2017-08-07 12:30:00,72.4,72.4,72.37,72.4,76695.0,66.1236,66.1236,66.0962,66.1236,76695.0
2017-08-07 12:35:00,72.4,72.41,72.38,72.41,55553.0,66.1236,66.1327,66.1053,66.1327,55553.0
2017-08-07 12:40:00,72.4,72.41,72.38,72.41,66121.0,66.1236,66.1327,66.1053,66.1327,66121.0
2017-08-07 12:45:00,72.41,72.41,72.38,72.41,90734.0,66.1327,66.1327,66.1053,66.1327,90734.0
2017-08-07 12:50:00,72.41,72.41,72.37,72.37,109423.0,66.1327,66.1327,66.0962,66.0962,109423.0
2017-08-07 12:55:00,72.38,72.38,72.36,72.38,99872.0,66.1053,66.1053,66.0871,66.1053,99872.0
2017-08-07 13:00:00,72.38,72.4,72.37,72.4,73067.0,66.1053,66.1236,66.0962,66.1236,73067.0
2017-08-07 13:05:00,72.4,72.42,72.39,72.39,129530.0,66.1236,66.1419,66.1145,66.1145,129530.0
2017-08-07 13:10:00,72.4,72.47,72.38,72.47,67306.0,66.1236,66.1875,66.1053,66.1875,67306.0
2017-08-07 13:15:00,72.47,72.47,72.42,72.45,132378.0,66.1875,66.1875,66.1419,66.1693,132378.0
2017-08-07 13:20:00,72.45,72.49,72.44,72.48,103204.0,66.1693,66.2058,66.1601,66.1967,103204.0
2017-08-07 13:25:00,72.48,72.5,72.47,72.48,45022.0,66.1967,66.2149,66.1875,66.1967,45022.0
2017-08-07 13:30:00,72.48,72.5,72.47,72.49,89232.0,66.1967,66.2149,66.1875,66.2058,89232.0
2017-08-07 13:35:00,72.49,72.5,72.46,72.47,68141.0,66.2058,66.2149,66.1784,66.1875,68141.0
2017-08-07 13:40:00,72.46,72.51,72.46,72.48,114010.0,66.1784,66.2241,66.1784,66.1967,114010.0
2017-08-07 13:45:00,72.48,72.49,72.45,72.46,58349.0,66.1967,66.2058,66.1693,66.1784,58349.0
2017-08-07 13:50:00,72.46,72.47,72.43,72.44,80444.0,66.1784,66.1875,66.151,66.1601,80444.0
2017-08-07 13:55:00,72.44,72.45,72.43,72.45,59055.0,66.1601,66.1693,66.151,66.1693,59055.0
2017-08-07 14:00:00,72.44,72.47,72.44,72.45,164769.0,66.1601,66.1875,66.1601,66.1693,164769.0
2017-08-07 14:05:00,72.44,72.48,72.44,72.47,127865.0,66.1601,66.1967,66.1601,66.1875,127865.0
2017-08-07 14:10:00,72.47,72.48,72.41,72.41,110514.0,66.1875,66.1967,66.1327,66.1327,110514.0
2017-08-07 14:15:00,72.41,72.45,72.39,72.44,109791.0,66.1327,66.1693,66.1145,66.1601,109791.0
2017-08-07 14:20:00,72.44,72.45,72.38,72.4,134707.0,66.1601,66.1693,66.1053,66.1236,134707.0
2017-08-07 14:25:00,72.41,72.42,72.38,72.4,97538.0,66.1327,66.1419,66.1053,66.1236,97538.0
2017-08-07 14:30:00,72.39,72.41,72.38,72.39,52532.0,66.1145,66.1327,66.1053,66.1145,52532.0
2017-08-07 14:35:00,72.4,72.43,72.39,72.42,194232.0,66.1236,66.151,66.1145,66.1419,194232.0
2017-08-07 14:40:00,72.42,72.42,72.39,72.41,108237.0,66.1419,66.1419,66.1145,66.1327,108237.0
2017-08-07 14:45:00,72.4,72.41,72.31,72.34,122705.0,66.1236,66.1327,66.0414,66.0688,122705.0
2017-08-07 14:50:00,72.34,72.37,72.33,72.36,99898.0,66.0688,66.0962,66.0597,66.0871,99898.0
2017-08-07 14:55:00,72.36,72.37,72.32,72.33,133830.0,66.0871,66.0962,66.0505,66.0597,133830.0
2017-08-07 15:00:00,72.32,72.34,72.3,72.33,127249.0,66.0505,66.0688,66.0323,66.0597,127249.0
2017-08-07 15:05:00,72.33,72.36,72.32,72.34,82912.0,66.0597,66.0871,66.0505,66.0688,82912.0
2017-08-07 15:10:00,72.34,72.35,72.29,72.31,153618.0,66.0688,66.0779,66.0231,66.0414,153618.0
2017-08-07 15:15:00,72.31,72.31,72.26,72.26,100380.0,66.0414,66.0414,65.9957,65.9957,100380.0
2017-08-07 15:20:00,72.26,72.33,72.26,72.33,119594.0,65.9957,66.0597,65.9957,66.0597,119594.0
2017-08-07 15:25:00,72.33,72.4,72.29,72.4,265108.0,66.0597,66.1236,66.0231,66.1236,265108.0
2017-08-07 15:30:00,72.4,72.4,72.34,72.34,119849.0,66.1236,66.1236,66.0688,66.0688,119849.0
2017-08-07 15:35:00,72.35,72.38,72.31,72.38,202521.0,66.0779,66.1053,66.0414,66.1053,202521.0
2017-08-07 15:40:00,72.38,72.43,72.37,72.42,365227.0,66.1053,66.151,66.0962,66.1419,365227.0
2017-08-07 15:45:00,72.42,72.45,72.4,72.42,511171.0,66.1419,66.1693,66.1236,66.1419,511171.0
2017-08-07 15:50:00,72.42,72.56,72.41,72.5,1013581.0,66.1419,66.2697,66.1327,66.2149,1013581.0
2017-08-07 15:55:00,72.5,72.51,72.37,72.4,1538657.0,66.2149,66.2241,66.0962,66.1236,1538657.0
2017-08-08 09:30:00,72.09,72.17,71.75,71.92,1132331.0,65.8405,65.9135,65.53,65.6852,1132331.0
2017-08-08 09:35:00,71.91,72.06,71.88,72.04,523826.0,65.6761,65.8131,65.6487,65.7948,523826.0
2017-08-08 09:40:00,72.04,72.26,72.02,72.25,480953.0,65.7948,65.9957,65.7765,65.9866,480953.0
2017-08-08 09:45:00,72.22,72.38,72.21,72.31,397401.0,65.9592,66.1053,65.9501,66.0414,397401.0
2017-08-08 09:50:00,72.31,72.32,72.21,72.25,235732.0,66.0414,66.0505,65.9501,65.9866,235732.0
2017-08-08 09:55:00,72.25,72.41,72.25,72.33,271224.0,65.9866,66.1327,65.9866,66.0597,271224.0
2017-08-08 10:00:00,72.34,72.4,72.34,72.36,190815.0,66.0688,66.1236,66.0688,66.0871,190815.0
2017-08-08 10:05:00,72.35,72.49,72.35,72.48,189707.0,66.0779,66.2058,66.0779,66.1967,189707.0
2017-08-08 10:10:00,72.48,72.49,72.31,72.31,186010.0,66.1967,66.2058,66.0414,66.0414,186010.0
2017-08-08 10:15:00,72.31,72.35,72.23,72.34,131862.0,66.0414,66.0779,65.9683,66.0688,131862.0
2017-08-08 10:20:00,72.34,72.35,72.29,72.32,119030.0,66.0688,66.0779,66.0231,66.0505,119030.0
2017-08-08 10:25:00,72.32,72.35,72.29,72.3,129186.0,66.0505,66.0779,66.0231,66.0323,129186.0
2017-08-08 10:30:00,72.31,72.33,72.23,72.25,240178.0,66.0414,66.0597,65.9683,65.9866,240178.0
2017-08-08 10:35:00,72.25,72.4,72.24,72.38,195490.0,65.9866,66.1236,65.9775,66.1053,195490.0
2017-08-08 10:40:00,72.37,72.4,72.35,72.4,99704.0,66.0962,66.1236,66.0779,66.1236,99704.0
2017-08-08 10:45:00,72.4,72.45,72.39,72.39,151266.0,66.1236,66.1693,66.1145,66.1145,151266.0
2017-08-08 10:50:00,72.39,72.5,72.38,72.48,176646.0,66.1145,66.2149,66.1053,66.1967,176646.0
2017-08-08 10:55:00,72.48,72.55,72.46,72.54,157035.0,66.1967,66.2606,66.1784,66.2515,157035.0
2017-08-08 11:00:00,72.53,72.54,72.44,72.47,114278.0,66.2423,66.2515,66.1601,66.1875,114278.0
2017-08-08 11:05:00,72.47,72.51,72.46,72.5,132263.0,66.1875,66.2241,66.1784,66.2149,132263.0
2017-08-08 11:10:00,72.49,72.5,72.45,72.48,113663.0,66.2058,66.2149,66.1693,66.1967,113663.0
2017-08-08 11:15:00,72.48,72.52,72.46,72.46,169058.0,66.1967,66.2332,66.1784,66.1784,169058.0
2017-08-08 11:20:00,72.47,72.49,72.44,72.48,107583.0,66.1875,66.2058,66.1601,66.1967,107583.0
2017-08-08 11:25:00,72.48,72.58,72.47,72.56,173531.0,66.1967,66.288,66.1875,66.2697,173531.0
2017-08-08 11:30:00,72.56,72.72,72.56,72.69,225557.0,66.2697,66.4159,66.2697,66.3885,225557.0
2017-08-08 11:35:00,72.69,72.69,72.65,72.67,116972.0,66.3885,66.3885,66.3519,66.3702,116972.0
2017-08-08 11:40:00,72.67,72.73,72.65,72.73,142272.0,66.3702,66.425,66.3519,66.425,142272.0
2017-08-08 11:45:00,72.73,72.76,72.69,72.73,148869.0,66.425,66.4524,66.3885,66.425,148869.0
2017-08-08 11:50:00,72.76,72.89,72.76,72.86,207060.0,66.4524,66.5711,66.4524,66.5437,207060.0
2017-08-08 11:55:00,72.87,72.99,72.85,72.94,287296.0,66.5529,66.6625,66.5346,66.6168,287296.0
2017-08-08 12:00:00,72.95,72.98,72.91,72.96,155773.0,66.6259,66.6533,66.5894,66.6351,155773.0
2017-08-08 12:05:00,72.96,73.05,72.9,73.03,289333.0,66.6351,66.7173,66.5803,66.699,289333.0
2017-08-08 12:10:00,73.02,73.07,73.0,73.01,182043.0,66.6899,66.7355,66.6716,66.6807,182043.0
2017-08-08 12:15:00,73.01,73.04,72.96,72.98,154350.0,66.6807,66.7081,66.6351,66.6533,154350.0
2017-08-08 12:20:00,72.97,73.07,72.97,73.05,248028.0,66.6442,66.7355,66.6442,66.7173,248028.0
2017-08-08 12:25:00,73.06,73.09,73.03,73.05,137058.0,66.7264,66.7538,66.699,66.7173,137058.0
2017-08-08 12:30:00,73.05,73.08,73.03,73.07,148869.0,66.7173,66.7447,66.699,66.7355,148869.0
2017-08-08 12:35:00,73.08,73.13,73.0,73.01,244511.0,66.7447,66.7903,66.6716,66.6807,244511.0
2017-08-08 12:40:00,73.01,73.05,73.0,73.02,95445.0,66.6807,66.7173,66.6716,66.6899,95445.0
2017-08-08 12:45:00,73.03,73.03,72.96,73.0,130350.0,66.699,66.699,66.6351,66.6716,130350.0
2017-08-08 12:50:00,73.0,73.02,72.98,72.98,88718.0,66.6716,66.6899,66.6533,66.6533,88718.0
2017-08-08 12:55:00,72.98,73.02,72.94,72.94,78088.0,66.6533,66.6899,66.6168,66.6168,78088.0
2017-08-08 13:00:00,72.94,72.97,72.93,72.96,178540.0,66.6168,66.6442,66.6077,66.6351,178540.0
2017-08-08 13:05:00,72.97,73.05,72.96,73.04,115834.0,66.6442,66.7173,66.6351,66.7081,115834.0
2017-08-08 13:10:00,73.03,73.05,73.02,73.05,90256.0,66.699,66.7173,66.6899,66.7173,90256.0
2017-08-08 13:15:00,73.05,73.05,73.0,73.02,121917.0,66.7173,66.7173,66.6716,66.6899,121917.0
2017-08-08 13:20:00,73.02,73.05,73.02,73.04,64152.0,66.6899,66.7173,66.6899,66.7081,64152.0
2017-08-08 13:25:00,73.05,73.08,72.93,72.95,239344.0,66.7173,66.7447,66.6077,66.6259,239344.0
2017-08-08 13:30:00,72.95,72.99,72.9,72.97,258795.0,66.6259,66.6625,66.5803,66.6442,258795.0
2017-08-08 13:35:00,72.97,73.02,72.93,73.0,203384.0,66.6442,66.6899,66.6077,66.6716,203384.0
2017-08-08 13:40:00,73.0,73.02,72.96,72.99,105583.0,66.6716,66.6899,66.6351,66.6625,105583.0
2017-08-08 13:45:00,73.0,73.08,72.99,73.07,84089.0,66.6716,66.7447,66.6625,66.7355,84089.0
2017-08-08 13:50:00,73.07,73.09,73.07,73.08,56465.0,66.7355,66.7538,66.7355,66.7447,56465.0
2017-08-08 13:55:00,73.07,73.08,73.0,73.02,99298.0,66.7355,66.7447,66.6716,66.6899,99298.0
2017-08-08 14:00:00,73.02,73.04,72.98,73.0,121527.0,66.6899,66.7081,66.6533,66.6716,121527.0
2017-08-08 14:05:00,73.0,73.04,72.98,73.01,173101.0,66.6716,66.7081,66.6533,66.6807,173101.0
2017-08-08 14:10:00,73.02,73.06,73.0,73.02,74149.0,66.6899,66.7264,66.6716,66.6899,74149.0
2017-08-08 14:15:00,73.01,73.02,72.98,73.02,142040.0,66.6807,66.6899,66.6533,66.6899,142040.0
2017-08-08 14:20:00,73.02,73.04,73.01,73.04,73328.0,66.6899,66.7081,66.6807,66.7081,73328.0
2017-08-08 14:25:00,73.04,73.05,72.99,73.02,128436.0,66.7081,66.7173,66.6625,66.6899,128436.0
2017-08-08 14:30:00,73.02,73.06,73.02,73.03,124235.0,66.6899,66.7264,66.6899,66.699,124235.0
2017-08-08 14:35:00,73.03,73.04,72.97,72.97,66170.0,66.699,66.7081,66.6442,66.6442,66170.0
2017-08-08 14:40:00,72.98,72.98,72.93,72.95,130039.0,66.6533,66.6533,66.6077,66.6259,130039.0
2017-08-08 14:45:00,72.95,72.97,72.89,72.95,142102.0,66.6259,66.6442,66.5711,66.6259,142102.0
2017-08-08 14:50:00,72.94,72.99,72.93,72.98,226498.0,66.6168,66.6625,66.6077,66.6533,226498.0
2017-08-08 14:55:00,72.99,72.99,72.94,72.95,115280.0,66.6625,66.6625,66.6168,66.6259,115280.0
2017-08-08 15:00:00,72.95,72.97,72.94,72.96,145072.0,66.6259,66.6442,66.6168,66.6351,145072.0
2017-08-08 15:05:00,72.95,73.0,72.91,72.99,204170.0,66.6259,66.6716,66.5894,66.6625,204170.0
2017-08-08 15:10:00,72.98,72.99,72.95,72.96,149227.0,66.6533,66.6625,66.6259,66.6351,149227.0
2017-08-08 15:15:00,72.95,73.0,72.93,73.0,216060.0,66.6259,66.6716,66.6077,66.6716,216060.0
2017-08-08 15:20:00,73.0,73.01,72.88,72.9,335501.0,66.6716,66.6807,66.562,66.5803,335501.0
2017-08-08 15:25:00,72.9,72.92,72.69,72.79,436691.0,66.5803,66.5985,66.3885,66.4798,436691.0
2017-08-08 15:30:00,72.79,72.79,72.56,72.66,414328.0,66.4798,66.4798,66.2697,66.3611,414328.0
2017-08-08 15:35:00,72.65,72.68,72.53,72.66,398594.0,66.3519,66.3793,66.2423,66.3611,398594.0
2017-08-08 15:40:00,72.66,72.71,72.6,72.6,402616.0,66.3611,66.4067,66.3063,66.3063,402616.0
2017-08-08 15:45:00,72.6,72.8,72.6,72.73,567018.0,66.3063,66.4889,66.3063,66.425,567018.0
2017-08-08 15:50:00,72.73,72.8,72.67,72.75,645495.0,66.425,66.4889,66.3702,66.4433,645495.0
2017-08-08 15:55:00,72.74,72.82,72.73,72.78,1021587.0,66.4341,66.5072,66.425,66.4707,1021587.0
2017-08-09 09:30:00,72.25,72.35,72.14,72.31,773167.0,65.9866,66.0779,65.8861,66.0414,773167.0
2017-08-09 09:35:00,72.31,72.37,72.21,72.3,405624.0,66.0414,66.0962,65.9501,66.0323,405624.0
2017-08-09 09:40:00,72.3,72.39,72.07,72.16,447017.0,66.0323,66.1145,65.8222,65.9044,447017.0
2017-08-09 09:45:00,72.16,72.23,72.11,72.2,284441.0,65.9044,65.9683,65.8587,65.9409,284441.0
2017-08-09 09:50:00,72.2,72.22,72.05,72.17,384141.0,65.9409,65.9592,65.8039,65.9135,384141.0
2017-08-09 09:55:00,72.17,72.35,72.17,72.28,1027816.0,65.9135,66.0779,65.9135,66.014,1027816.0
2017-08-09 10:00:00,72.28,72.34,72.13,72.18,304797.0,66.014,66.0688,65.877,65.9227,304797.0
2017-08-09 10:05:00,72.17,72.27,72.17,72.26,209756.0,65.9135,66.0049,65.9135,65.9957,209756.0
2017-08-09 10:10:00,72.25,72.33,72.21,72.25,197387.0,65.9866,66.0597,65.9501,65.9866,197387.0
2017-08-09 10:15:00,72.26,72.4,72.25,72.33,205987.0,65.9957,66.1236,65.9866,66.0597,205987.0
2017-08-09 10:20:00,72.33,72.38,72.27,72.38,346464.0,66.0597,66.1053,66.0049,66.1053,346464.0
2017-08-09 10:25:00,72.37,72.4,72.31,72.33,333000.0,66.0962,66.1236,66.0414,66.0597,333000.0
2017-08-09 10:30:00,72.33,72.47,72.33,72.45,250496.0,66.0597,66.1875,66.0597,66.1693,250496.0
2017-08-09 10:35:00,72.44,72.48,72.37,72.44,255463.0,66.1601,66.1967,66.0962,66.1601,255463.0
2017-08-09 10:40:00,72.44,72.44,72.34,72.4,264718.0,66.1601,66.1601,66.0688,66.1236,264718.0
2017-08-09 10:45:00,72.39,72.41,72.28,72.32,203930.0,66.1145,66.1327,66.014,66.0505,203930.0
2017-08-09 10:50:00,72.33,72.37,72.3,72.31,108828.0,66.0597,66.0962,66.0323,66.0414,108828.0
2017-08-09 10:55:00,72.31,72.38,72.3,72.33,120269.0,66.0414,66.1053,66.0323,66.0597,120269.0
2017-08-09 11:00:00,72.33,72.34,72.24,72.33,149605.0,66.0597,66.0688,65.9775,66.0597,149605.0
2017-08-09 11:05:00,72.34,72.36,72.21,72.24,133236.0,66.0688,66.0871,65.9501,65.9775,133236.0
2017-08-09 11:10:00,72.25,72.26,72.12,72.17,171464.0,65.9866,65.9957,65.8679,65.9135,171464.0
2017-08-09 11:15:00,72.17,72.22,72.13,72.15,132743.0,65.9135,65.9592,65.877,65.8953,132743.0
2017-08-09 11:20:00,72.14,72.23,72.14,72.19,105298.0,65.8861,65.9683,65.8861,65.9318,105298.0
2017-08-09 11:25:00,72.19,72.25,72.18,72.25,195197.0,65.9318,65.9866,65.9227,65.9866,195197.0
2017-08-09 11:30:00,72.25,72.39,72.24,72.28,361365.0,65.9866,66.1145,65.9775,66.014,361365.0
2017-08-09 11:35:00,72.29,72.32,72.21,72.29,117276.0,66.0231,66.0505,65.9501,66.0231,117276.0
2017-08-09 11:40:00,72.3,72.34,72.27,72.27,117134.0,66.0323,66.0688,66.0049,66.0049,117134.0
2017-08-09 11:45:00,72.27,72.32,72.21,72.3,189354.0,66.0049,66.0505,65.9501,66.0323,189354.0
2017-08-09 11:50:00,72.3,72.51,72.3,72.48,223733.0,66.0323,66.2241,66.0323,66.1967,223733.0
2017-08-09 11:55:00,72.49,72.5,72.42,72.45,173916.0,66.2058,66.2149,66.1419,66.1693,173916.0
2017-08-09 12:00:00,72.46,72.46,72.42,72.44,132563.0,66.1784,66.1784,66.1419,66.1601,132563.0
2017-08-09 12:05:00,72.43,72.44,72.35,72.4,87484.0,66.151,66.1601,66.0779,66.1236,87484.0
2017-08-09 12:10:00,72.4,72.43,72.38,72.41,121144.0,66.1236,66.151,66.1053,66.1327,121144.0
2017-08-09 12:15:00,72.42,72.47,72.41,72.44,76018.0,66.1419,66.1875,66.1327,66.1601,76018.0
2017-08-09 12:20:00,72.44,72.5,72.43,72.46,180529.0,66.1601,66.2149,66.151,66.1784,180529.0
2017-08-09 12:25:00,72.46,72.5,72.46,72.5,98252.0,66.1784,66.2149,66.1784,66.2149,98252.0
2017-08-09 12:30:00,72.5,72.51,72.47,72.48,61564.0,66.2149,66.2241,66.1875,66.1967,61564.0
2017-08-09 12:35:00,72.49,72.51,72.43,72.44,75876.0,66.2058,66.2241,66.151,66.1601,75876.0
2017-08-09 12:40:00,72.44,72.47,72.4,72.46,85032.0,66.1601,66.1875,66.1236,66.1784,85032.0
2017-08-09 12:45:00,72.46,72.48,72.43,72.45,122238.0,66.1784,66.1967,66.151,66.1693,122238.0
2017-08-09 12:50:00,72.45,72.46,72.38,72.38,199901.0,66.1693,66.1784,66.1053,66.1053,199901.0
2017-08-09 12:55:00,72.38,72.42,72.35,72.36,147527.0,66.1053,66.1419,66.0779,66.0871,147527.0
2017-08-09 13:00:00,72.36,72.44,72.32,72.44,133078.0,66.0871,66.1601,66.0505,66.1601,133078.0
2017-08-09 13:05:00,72.45,72.46,72.37,72.4,58982.0,66.1693,66.1784,66.0962,66.1236,58982.0
2017-08-09 13:10:00,72.4,72.41,72.37,72.39,101972.0,66.1236,66.1327,66.0962,66.1145,101972.0
2017-08-09 13:15:00,72.4,72.42,72.31,72.34,129620.0,66.1236,66.1419,66.0414,66.0688,129620.0
2017-08-09 13:20:00,72.34,72.38,72.33,72.35,103978.0,66.0688,66.1053,66.0597,66.0779,103978.0
2017-08-09 13:25:00,72.35,72.36,72.3,72.32,143213.0,66.0779,66.0871,66.0323,66.0505,143213.0
2017-08-09 13:30:00,72.32,72.36,72.3,72.34,144279.0,66.0505,66.0871,66.0323,66.0688,144279.0
2017-08-09 13:35:00,72.34,72.36,72.31,72.32,76408.0,66.0688,66.0871,66.0414,66.0505,76408.0
2017-08-09 13:40:00,72.31,72.4,72.3,72.36,131320.0,66.0414,66.1236,66.0323,66.0871,131320.0
2017-08-09 13:45:00,72.36,72.4,72.35,72.38,61975.0,66.0871,66.1236,66.0779,66.1053,61975.0
2017-08-09 13:50:00,72.39,72.42,72.38,72.41,147903.0,66.1145,66.1419,66.1053,66.1327,147903.0
2017-08-09 13:55:00,72.41,72.41,72.33,72.36,99126.0,66.1327,66.1327,66.0597,66.0871,99126.0
2017-08-09 14:00:00,72.36,72.37,72.3,72.3,141265.0,66.0871,66.0962,66.0323,66.0323,141265.0
2017-08-09 14:05:00,72.3,72.31,72.25,72.31,172220.0,66.0323,66.0414,65.9866,66.0414,172220.0
2017-08-09 14:10:00,72.31,72.31,72.25,72.26,146612.0,66.0414,66.0414,65.9866,65.9957,146612.0
2017-08-09 14:15:00,72.25,72.28,72.23,72.25,91329.0,65.9866,66.014,65.9683,65.9866,91329.0
2017-08-09 14:20:00,72.25,72.33,72.22,72.31,180389.0,65.9866,66.0597,65.9592,66.0414,180389.0
2017-08-09 14:25:00,72.31,72.33,72.28,72.31,126877.0,66.0414,66.0597,66.014,66.0414,126877.0
2017-08-09 14:30:00,72.31,72.33,72.23,72.25,124060.0,66.0414,66.0597,65.9683,65.9866,124060.0
2017-08-09 14:35:00,72.25,72.32,72.24,72.3,138317.0,65.9866,66.0505,65.9775,66.0323,138317.0
2017-08-09 14:40:00,72.3,72.34,72.28,72.32,81502.0,66.0323,66.0688,66.014,66.0505,81502.0
2017-08-09 14:45:00,72.32,72.34,72.23,72.3,200278.0,66.0505,66.0688,65.9683,66.0323,200278.0
2017-08-09 14:50:00,72.3,72.36,72.26,72.35,112581.0,66.0323,66.0871,65.9957,66.0779,112581.0
2017-08-09 14:55:00,72.35,72.39,72.33,72.38,218602.0,66.0779,66.1145,66.0597,66.1053,218602.0
2017-08-09 15:00:00,72.38,72.41,72.36,72.38,124654.0,66.1053,66.1327,66.0871,66.1053,124654.0
2017-08-09 15:05:00,72.39,72.4,72.3,72.31,147214.0,66.1145,66.1236,66.0323,66.0414,147214.0
2017-08-09 15:10:00,72.32,72.39,72.31,72.35,258350.0,66.0505,66.1145,66.0414,66.0779,258350.0
2017-08-09 15:15:00,72.35,72.4,72.3,72.37,359718.0,66.0779,66.1236,66.0323,66.0962,359718.0
2017-08-09 15:20:00,72.36,72.4,72.34,72.39,173675.0,66.0871,66.1236,66.0688,66.1145,173675.0
2017-08-09 15:25:00,72.39,72.41,72.31,72.31,224730.0,66.1145,66.1327,66.0414,66.0414,224730.0
2017-08-09 15:30:00,72.32,72.33,72.26,72.28,222481.0,66.0505,66.0597,65.9957,66.014,222481.0
2017-08-09 15:35:00,72.29,72.35,72.26,72.33,318836.0,66.0231,66.0779,65.9957,66.0597,318836.0
2017-08-09 15:40:00,72.33,72.38,72.3,72.3,376013.0,66.0597,66.1053,66.0323,66.0323,376013.0
2017-08-09 15:45:00,72.31,72.37,72.29,72.35,400903.0,66.0414,66.0962,66.0231,66.0779,400903.0
2017-08-09 15:50:00,72.35,72.49,72.35,72.44,704110.0,66.0779,66.2058,66.0779,66.1601,704110.0
2017-08-09 15:55:00,72.44,72.51,72.41,72.45,853315.0,66.1601,66.2241,66.1327,66.1693,853315.0
2017-08-10 09:30:00,71.95,72.09,71.85,72.05,720316.0,65.7126,65.8405,65.6213,65.8039,720316.0
2017-08-10 09:35:00,72.04,72.14,71.99,72.01,417610.0,65.7948,65.8861,65.7491,65.7674,417610.0
2017-08-10 09:40:00,72.0,72.02,71.83,71.86,391682.0,65.7583,65.7765,65.603,65.6304,391682.0
2017-08-10 09:45:00,71.85,71.85,71.76,71.83,222685.0,65.6213,65.6213,65.5391,65.603,222685.0
2017-08-10 09:50:00,71.84,71.93,71.8,71.89,230817.0,65.6122,65.6943,65.5756,65.6578,230817.0
2017-08-10 09:55:00,71.88,71.9,71.77,71.81,334730.0,65.6487,65.6669,65.5482,65.5848,334730.0
2017-08-10 10:00:00,71.82,71.84,71.57,71.61,462664.0,65.5939,65.6122,65.3656,65.4021,462664.0
2017-08-10 10:05:00,71.6,71.75,71.56,71.73,323972.0,65.393,65.53,65.3564,65.5117,323972.0
2017-08-10 10:10:00,71.73,71.76,71.65,71.72,207114.0,65.5117,65.5391,65.4386,65.5026,207114.0
2017-08-10 10:15:00,71.73,71.81,71.68,71.79,246337.0,65.5117,65.5848,65.466,65.5665,246337.0
2017-08-10 10:20:00,71.8,71.86,71.76,71.8,216479.0,65.5756,65.6304,65.5391,65.5756,216479.0
2017-08-10 10:25:00,71.79,71.94,71.73,71.93,249992.0,65.5665,65.7035,65.5117,65.6943,249992.0
2017-08-10 10:30:00,71.94,71.98,71.84,71.92,235247.0,65.7035,65.74,65.6122,65.6852,235247.0
2017-08-10 10:35:00,71.91,72.0,71.87,71.95,213140.0,65.6761,65.7583,65.6396,65.7126,213140.0
2017-08-10 10:40:00,71.96,71.97,71.89,71.94,143870.0,65.7217,65.7309,65.6578,65.7035,143870.0
2017-08-10 10:45:00,71.94,72.01,71.92,71.96,174723.0,65.7035,65.7674,65.6852,65.7217,174723.0
2017-08-10 10:50:00,71.95,72.03,71.95,71.98,174474.0,65.7126,65.7857,65.7126,65.74,174474.0
2017-08-10 10:55:00,71.98,72.1,71.97,72.05,147755.0,65.74,65.8496,65.7309,65.8039,147755.0
2017-08-10 11:00:00,72.05,72.08,72.01,72.03,171175.0,65.8039,65.8313,65.7674,65.7857,171175.0
2017-08-10 11:05:00,72.03,72.15,72.01,72.13,120609.0,65.7857,65.8953,65.7674,65.877,120609.0
2017-08-10 11:10:00,72.12,72.16,72.11,72.14,98104.0,65.8679,65.9044,65.8587,65.8861,98104.0
2017-08-10 11:15:00,72.12,72.13,72.04,72.08,120925.0,65.8679,65.877,65.7948,65.8313,120925.0
2017-08-10 11:20:00,72.08,72.09,71.99,72.01,124607.0,65.8313,65.8405,65.7491,65.7674,124607.0
2017-08-10 11:25:00,72.0,72.05,71.98,72.05,144801.0,65.7583,65.8039,65.74,65.8039,144801.0
2017-08-10 11:30:00,72.05,72.12,72.04,72.05,154755.0,65.8039,65.8679,65.7948,65.8039,154755.0
2017-08-10 11:35:00,72.05,72.1,71.98,72.0,140025.0,65.8039,65.8496,65.74,65.7583,140025.0
2017-08-10 11:40:00,72.01,72.02,71.91,71.91,152996.0,65.7674,65.7765,65.6761,65.6761,152996.0
2017-08-10 11:45:00,71.92,71.92,71.79,71.8,191741.0,65.6852,65.6852,65.5665,65.5756,191741.0
2017-08-10 11:50:00,71.8,71.82,71.73,71.75,215612.0,65.5756,65.5939,65.5117,65.53,215612.0
2017-08-10 11:55:00,71.74,71.82,71.74,71.8,195874.0,65.5208,65.5939,65.5208,65.5756,195874.0
2017-08-10 12:00:00,71.8,71.81,71.72,71.77,280542.0,65.5756,65.5848,65.5026,65.5482,280542.0
2017-08-10 12:05:00,71.76,71.93,71.7,71.89,244006.0,65.5391,65.6943,65.4843,65.6578,244006.0
2017-08-10 12:10:00,71.9,71.92,71.84,71.85,115869.0,65.6669,65.6852,65.6122,65.6213,115869.0
2017-08-10 12:15:00,71.84,71.89,71.76,71.81,157692.0,65.6122,65.6578,65.5391,65.5848,157692.0
2017-08-10 12:20:00,71.82,71.83,71.75,71.8,179202.0,65.5939,65.603,65.53,65.5756,179202.0
2017-08-10 12:25:00,71.8,71.83,71.74,71.77,116588.0,65.5756,65.603,65.5208,65.5482,116588.0
2017-08-10 12:30:00,71.77,71.79,71.62,71.65,202803.0,65.5482,65.5665,65.4112,65.4386,202803.0
2017-08-10 12:35:00,71.66,71.71,71.6,71.67,213802.0,65.4478,65.4934,65.393,65.4569,213802.0
2017-08-10 12:40:00,71.66,71.74,71.64,71.71,146083.0,65.4478,65.5208,65.4295,65.4934,146083.0
2017-08-10 12:45:00,71.71,71.85,71.71,71.81,165835.0,65.4934,65.6213,65.4934,65.5848,165835.0
2017-08-10 12:50:00,71.8,71.88,71.71,71.86,198774.0,65.5756,65.6487,65.4934,65.6304,198774.0
2017-08-10 12:55:00,71.87,71.9,71.83,71.86,145142.0,65.6396,65.6669,65.603,65.6304,145142.0
2017-08-10 13:00:00,71.85,71.96,71.85,71.96,142967.0,65.6213,65.7217,65.6213,65.7217,142967.0
2017-08-10 13:05:00,71.96,71.97,71.87,71.94,127434.0,65.7217,65.7309,65.6396,65.7035,127434.0
2017-08-10 13:10:00,71.93,71.97,71.88,71.9,100859.0,65.6943,65.7309,65.6487,65.6669,100859.0
2017-08-10 13:15:00,71.9,71.95,71.84,71.9,121231.0,65.6669,65.7126,65.6122,65.6669,121231.0
2017-08-10 13:20:00,71.9,72.0,71.88,71.95,203277.0,65.6669,65.7583,65.6487,65.7126,203277.0
2017-08-10 13:25:00,71.95,71.98,71.9,71.95,104806.0,65.7126,65.74,65.6669,65.7126,104806.0
2017-08-10 13:30:00,71.95,72.01,71.93,71.98,173717.0,65.7126,65.7674,65.6943,65.74,173717.0
2017-08-10 13:35:00,71.98,71.98,71.9,71.94,115956.0,65.74,65.74,65.6669,65.7035,115956.0
2017-08-10 13:40:00,71.94,71.95,71.84,71.86,203651.0,65.7035,65.7126,65.6122,65.6304,203651.0
2017-08-10 13:45:00,71.86,71.91,71.84,71.89,97045.0,65.6304,65.6761,65.6122,65.6578,97045.0
2017-08-10 13:50:00,71.88,71.93,71.84,71.86,108105.0,65.6487,65.6943,65.6122,65.6304,108105.0
2017-08-10 13:55:00,71.86,71.93,71.81,71.9,143517.0,65.6304,65.6943,65.5848,65.6669,143517.0
2017-08-10 14:00:00,71.91,71.92,71.83,71.9,118405.0,65.6761,65.6852,65.603,65.6669,118405.0
2017-08-10 14:05:00,71.9,71.92,71.82,71.87,139773.0,65.6669,65.6852,65.5939,65.6396,139773.0
2017-08-10 14:10:00,71.86,71.99,71.86,71.95,172762.0,65.6304,65.7491,65.6304,65.7126,172762.0
2017-08-10 14:15:00,71.95,72.04,71.93,72.04,181063.0,65.7126,65.7948,65.6943,65.7948,181063.0
2017-08-10 14:20:00,72.03,72.07,71.99,72.04,214813.0,65.7857,65.8222,65.7491,65.7948,214813.0
2017-08-10 14:25:00,72.03,72.05,71.98,72.04,121021.0,65.7857,65.8039,65.74,65.7948,121021.0
2017-08-10 14:30:00,72.04,72.19,72.02,72.11,169154.0,65.7948,65.9318,65.7765,65.8587,169154.0
2017-08-10 14:35:00,72.12,72.13,72.01,72.05,184068.0,65.8679,65.877,65.7674,65.8039,184068.0
2017-08-10 14:40:00,72.05,72.06,71.97,72.0,174659.0,65.8039,65.8131,65.7309,65.7583,174659.0
2017-08-10 14:45:00,71.99,72.05,71.92,72.04,174325.0,65.7491,65.8039,65.6852,65.7948,174325.0
2017-08-10 14:50:00,72.04,72.06,71.97,72.0,175790.0,65.7948,65.8131,65.7309,65.7583,175790.0
2017-08-10 14:55:00,72.0,72.03,71.94,71.97,202156.0,65.7583,65.7857,65.7035,65.7309,202156.0
2017-08-10 15:00:00,71.97,72.04,71.95,71.97,190940.0,65.7309,65.7948,65.7126,65.7309,190940.0
2017-08-10 15:05:00,71.97,71.98,71.91,71.93,189414.0,65.7309,65.74,65.6761,65.6943,189414.0
2017-08-10 15:10:00,71.93,71.94,71.8,71.81,231056.0,65.6943,65.7035,65.5756,65.5848,231056.0
2017-08-10 15:15:00,71.81,71.82,71.69,71.78,374357.0,65.5848,65.5939,65.4752,65.5574,374357.0
2017-08-10 15:20:00,71.78,71.8,71.64,71.73,362941.0,65.5574,65.5756,65.4295,65.5117,362941.0
2017-08-10 15:25:00,71.73,71.77,71.62,71.7,339648.0,65.5117,65.5482,65.4112,65.4843,339648.0
2017-08-10 15:30:00,71.71,71.74,71.53,71.56,545423.0,65.4934,65.5208,65.329,65.3564,545423.0
2017-08-10 15:35:00,71.56,71.61,71.44,71.46,600844.0,65.3564,65.4021,65.2468,65.2651,600844.0
2017-08-10 15:40:00,71.45,71.56,71.44,71.5,387629.0,65.256,65.3564,65.2468,65.3016,387629.0
2017-08-10 15:45:00,71.49,71.55,71.44,71.46,740449.0,65.2925,65.3473,65.2468,65.2651,740449.0
2017-08-10 15:50:00,71.46,71.53,71.35,71.5,892515.0,65.2651,65.329,65.1646,65.3016,892515.0
2017-08-10 15:55:00,71.5,71.53,71.37,71.42,1220346.0,65.3016,65.329,65.1829,65.2286,1220346.0
2017-08-11 09:30:00,71.53,71.84,71.49,71.67,905962.0,65.329,65.6122,65.2925,65.4569,905962.0
2017-08-11 09:35:00,71.68,71.81,71.44,71.45,382730.0,65.466,65.5848,65.2468,65.256,382730.0
2017-08-11 09:40:00,71.45,71.49,71.39,71.46,293585.0,65.256,65.2925,65.2012,65.2651,293585.0
2017-08-11 09:45:00,71.44,71.49,71.28,71.39,415736.0,65.2468,65.2925,65.1007,65.2012,415736.0
2017-08-11 09:50:00,71.38,71.63,71.38,71.6,340058.0,65.192,65.4204,65.192,65.393,340058.0
2017-08-11 09:55:00,71.6,71.74,71.56,71.71,361852.0,65.393,65.5208,65.3564,65.4934,361852.0
2017-08-11 10:00:00,71.71,71.73,71.61,71.66,261644.0,65.4934,65.5117,65.4021,65.4478,261644.0
2017-08-11 10:05:00,71.67,71.85,71.66,71.79,294986.0,65.4569,65.6213,65.4478,65.5665,294986.0
2017-08-11 10:10:00,71.79,71.9,71.71,71.73,172141.0,65.5665,65.6669,65.4934,65.5117,172141.0
2017-08-11 10:15:00,71.73,71.8,71.71,71.76,144886.0,65.5117,65.5756,65.4934,65.5391,144886.0
2017-08-11 10:20:00,71.76,71.81,71.72,71.76,164910.0,65.5391,65.5848,65.5026,65.5391,164910.0
2017-08-11 10:25:00,71.76,71.78,71.67,71.75,170067.0,65.5391,65.5574,65.4569,65.53,170067.0
2017-08-11 10:30:00,71.75,71.84,71.72,71.83,159769.0,65.53,65.6122,65.5026,65.603,159769.0
2017-08-11 10:35:00,71.83,71.87,71.77,71.86,173957.0,65.603,65.6396,65.5482,65.6304,173957.0
2017-08-11 10:40:00,71.86,71.92,71.84,71.9,135651.0,65.6304,65.6852,65.6122,65.6669,135651.0
2017-08-11 10:45:00,71.9,72.0,71.89,71.96,167658.0,65.6669,65.7583,65.6578,65.7217,167658.0
2017-08-11 10:50:00,71.96,71.97,71.83,71.9,125362.0,65.7217,65.7309,65.603,65.6669,125362.0
2017-08-11 10:55:00,71.9,71.94,71.88,71.92,125236.0,65.6669,65.7035,65.6487,65.6852,125236.0
2017-08-11 11:00:00,71.92,71.93,71.8,71.82,184723.0,65.6852,65.6943,65.5756,65.5939,184723.0
2017-08-11 11:05:00,71.81,71.9,71.81,71.84,124431.0,65.5848,65.6669,65.5848,65.6122,124431.0
2017-08-11 11:10:00,71.84,71.94,71.84,71.93,71949.0,65.6122,65.7035,65.6122,65.6943,71949.0
2017-08-11 11:15:00,71.93,72.03,71.88,71.89,219643.0,65.6943,65.7857,65.6487,65.6578,219643.0
2017-08-11 11:20:00,71.88,71.92,71.81,71.91,256927.0,65.6487,65.6852,65.5848,65.6761,256927.0
2017-08-11 11:25:00,71.9,71.93,71.81,71.84,191230.0,65.6669,65.6943,65.5848,65.6122,191230.0
2017-08-11 11:30:00,71.84,71.97,71.83,71.94,119635.0,65.6122,65.7309,65.603,65.7035,119635.0
2017-08-11 11:35:00,71.95,72.07,71.94,72.05,285005.0,65.7126,65.8222,65.7035,65.8039,285005.0
2017-08-11 11:40:00,72.06,72.15,72.0,72.12,159999.0,65.8131,65.8953,65.7583,65.8679,159999.0
2017-08-11 11:45:00,72.12,72.14,72.03,72.04,165946.0,65.8679,65.8861,65.7857,65.7948,165946.0
2017-08-11 11:50:00,72.03,72.08,72.01,72.01,154266.0,65.7857,65.8313,65.7674,65.7674,154266.0
2017-08-11 11:55:00,72.02,72.05,71.96,72.04,155678.0,65.7765,65.8039,65.7217,65.7948,155678.0
2017-08-11 12:00:00,72.04,72.15,72.0,72.15,271313.0,65.7948,65.8953,65.7583,65.8953,271313.0
2017-08-11 12:05:00,72.14,72.26,72.13,72.23,231982.0,65.8861,65.9957,65.877,65.9683,231982.0
2017-08-11 12:10:00,72.23,72.27,72.21,72.23,100269.0,65.9683,66.0049,65.9501,65.9683,100269.0
2017-08-11 12:15:00,72.23,72.31,72.22,72.3,122842.0,65.9683,66.0414,65.9592,66.0323,122842.0
2017-08-11 12:20:00,72.31,72.36,72.27,72.27,167924.0,66.0414,66.0871,66.0049,66.0049,167924.0
2017-08-11 12:25:00,72.27,72.29,72.19,72.2,149219.0,66.0049,66.0231,65.9318,65.9409,149219.0
2017-08-11 12:30:00,72.2,72.26,72.19,72.25,93298.0,65.9409,65.9957,65.9318,65.9866,93298.0
2017-08-11 12:35:00,72.24,72.28,72.24,72.28,136394.0,65.9775,66.014,65.9775,66.014,136394.0
2017-08-11 12:40:00,72.28,72.4,72.28,72.39,382079.0,66.014,66.1236,66.014,66.1145,382079.0
2017-08-11 12:45:00,72.4,72.44,72.37,72.42,201605.0,66.1236,66.1601,66.0962,66.1419,201605.0
2017-08-11 12:50:00,72.42,72.42,72.38,72.39,170617.0,66.1419,66.1419,66.1053,66.1145,170617.0
2017-08-11 12:55:00,72.39,72.42,72.36,72.4,107472.0,66.1145,66.1419,66.0871,66.1236,107472.0
2017-08-11 13:00:00,72.4,72.5,72.39,72.47,134299.0,66.1236,66.2149,66.1145,66.1875,134299.0
2017-08-11 13:05:00,72.47,72.52,72.45,72.49,183595.0,66.1875,66.2332,66.1693,66.2058,183595.0
2017-08-11 13:10:00,72.5,72.51,72.41,72.41,132881.0,66.2149,66.2241,66.1327,66.1327,132881.0
2017-08-11 13:15:00,72.42,72.43,72.37,72.4,167749.0,66.1419,66.151,66.0962,66.1236,167749.0
2017-08-11 13:20:00,72.4,72.44,72.37,72.41,215190.0,66.1236,66.1601,66.0962,66.1327,215190.0
2017-08-11 13:25:00,72.41,72.48,72.41,72.42,139499.0,66.1327,66.1967,66.1327,66.1419,139499.0
2017-08-11 13:30:00,72.42,72.48,72.41,72.45,96266.0,66.1419,66.1967,66.1327,66.1693,96266.0
2017-08-11 13:35:00,72.44,72.47,72.42,72.46,131040.0,66.1601,66.1875,66.1419,66.1784,131040.0
2017-08-11 13:40:00,72.47,72.51,72.45,72.51,154962.0,66.1875,66.2241,66.1693,66.2241,154962.0
2017-08-11 13:45:00,72.51,72.54,72.49,72.53,240765.0,66.2241,66.2515,66.2058,66.2423,240765.0
2017-08-11 13:50:00,72.52,72.55,72.52,72.55,172960.0,66.2332,66.2606,66.2332,66.2606,172960.0
2017-08-11 13:55:00,72.55,72.57,72.52,72.56,135250.0,66.2606,66.2789,66.2332,66.2697,135250.0
2017-08-11 14:00:00,72.56,72.58,72.54,72.57,136967.0,66.2697,66.288,66.2515,66.2789,136967.0
2017-08-11 14:05:00,72.57,72.57,72.52,72.56,126596.0,66.2789,66.2789,66.2332,66.2697,126596.0
2017-08-11 14:10:00,72.55,72.65,72.55,72.64,175971.0,66.2606,66.3519,66.2606,66.3428,175971.0
2017-08-11 14:15:00,72.64,72.68,72.6,72.65,303704.0,66.3428,66.3793,66.3063,66.3519,303704.0
2017-08-11 14:20:00,72.65,72.67,72.6,72.63,138130.0,66.3519,66.3702,66.3063,66.3337,138130.0
2017-08-11 14:25:00,72.63,72.69,72.62,72.67,207953.0,66.3337,66.3885,66.3245,66.3702,207953.0
2017-08-11 14:30:00,72.67,72.7,72.55,72.58,347650.0,66.3702,66.3976,66.2606,66.288,347650.0
2017-08-11 14:35:00,72.58,72.58,72.47,72.51,220027.0,66.288,66.288,66.1875,66.2241,220027.0
2017-08-11 14:40:00,72.52,72.61,72.51,72.56,151624.0,66.2332,66.3154,66.2241,66.2697,151624.0
2017-08-11 14:45:00,72.55,72.63,72.55,72.59,192994.0,66.2606,66.3337,66.2606,66.2971,192994.0
2017-08-11 14:50:00,72.59,72.62,72.47,72.48,190867.0,66.2971,66.3245,66.1875,66.1967,190867.0
2017-08-11 14:55:00,72.48,72.51,72.43,72.46,252666.0,66.1967,66.2241,66.151,66.1784,252666.0
2017-08-11 15:00:00,72.46,72.55,72.43,72.47,231630.0,66.1784,66.2606,66.151,66.1875,231630.0
2017-08-11 15:05:00,72.48,72.51,72.43,72.46,127148.0,66.1967,66.2241,66.151,66.1784,127148.0
2017-08-11 15:10:00,72.46,72.52,72.46,72.48,264286.0,66.1784,66.2332,66.1784,66.1967,264286.0
2017-08-11 15:15:00,72.48,72.5,72.4,72.42,324087.0,66.1967,66.2149,66.1236,66.1419,324087.0
2017-08-11 15:20:00,72.42,72.52,72.42,72.52,261513.0,66.1419,66.2332,66.1419,66.2332,261513.0
2017-08-11 15:25:00,72.52,72.6,72.51,72.54,262997.0,66.2332,66.3063,66.2241,66.2515,262997.0
2017-08-11 15:30:00,72.54,72.57,72.44,72.48,288404.0,66.2515,66.2789,66.1601,66.1967,288404.0
2017-08-11 15:35:00,72.47,72.61,72.44,72.59,370664.0,66.1875,66.3154,66.1601,66.2971,370664.0
2017-08-11 15:40:00,72.59,72.59,72.52,72.53,250754.0,66.2971,66.2971,66.2332,66.2423,250754.0
2017-08-11 15:45:00,72.53,72.68,72.52,72.67,540498.0,66.2423,66.3793,66.2332,66.3702,540498.0
2017-08-11 15:50:00,72.66,72.67,72.53,72.58,638104.0,66.3611,66.3702,66.2423,66.288,638104.0
2017-08-11 15:55:00,72.59,72.59,72.45,72.51,843422.0,66.2971,66.2971,66.1693,66.2241,843422.0
2017-08-14 09:30:00,73.06,73.29,72.95,73.23,840778.0,66.7264,66.9364,66.6259,66.8817,840778.0
2017-08-14 09:35:00,73.22,73.54,73.13,73.5,762069.0,66.8725,67.1648,66.7903,67.1282,762069.0
2017-08-14 09:40:00,73.5,73.54,73.37,73.42,467468.0,67.1282,67.1648,67.0095,67.0552,467468.0
2017-08-14 09:45:00,73.42,73.46,73.29,73.29,315959.0,67.0552,67.0917,66.9364,66.9364,315959.0
2017-08-14 09:50:00,73.3,73.34,73.23,73.27,238796.0,66.9456,66.9821,66.8817,66.9182,238796.0
2017-08-14 09:55:00,73.27,73.35,73.25,73.32,151557.0,66.9182,66.9912,66.8999,66.9638,151557.0
2017-08-14 10:00:00,73.32,73.48,73.32,73.47,357859.0,66.9638,67.11,66.9638,67.1008,357859.0
2017-08-14 10:05:00,73.47,73.54,73.43,73.45,246902.0,67.1008,67.1648,67.0643,67.0826,246902.0
2017-08-14 10:10:00,73.45,73.46,73.34,73.37,200795.0,67.0826,67.0917,66.9821,67.0095,200795.0
2017-08-14 10:15:00,73.37,73.48,73.36,73.44,149188.0,67.0095,67.11,67.0004,67.0734,149188.0
2017-08-14 10:20:00,73.43,73.46,73.4,73.46,107357.0,67.0643,67.0917,67.0369,67.0917,107357.0
2017-08-14 10:25:00,73.46,73.47,73.43,73.44,192552.0,67.0917,67.1008,67.0643,67.0734,192552.0
2017-08-14 10:30:00,73.44,73.46,73.41,73.44,146798.0,67.0734,67.0917,67.046,67.0734,146798.0
2017-08-14 10:35:00,73.44,73.58,73.41,73.58,272824.0,67.0734,67.2013,67.046,67.2013,272824.0
2017-08-14 10:40:00,73.58,73.64,73.55,73.63,202308.0,67.2013,67.2561,67.1739,67.247,202308.0
2017-08-14 10:45:00,73.63,73.67,73.6,73.62,199018.0,67.247,67.2835,67.2196,67.2378,199018.0
2017-08-14 10:50:00,73.62,73.66,73.58,73.59,172426.0,67.2378,67.2744,67.2013,67.2104,172426.0
2017-08-14 10:55:00,73.59,73.6,73.53,73.53,128126.0,67.2104,67.2196,67.1556,67.1556,128126.0
2017-08-14 11:00:00,73.53,73.6,73.52,73.56,125040.0,67.1556,67.2196,67.1465,67.183,125040.0
2017-08-14 11:05:00,73.56,73.58,73.53,73.53,118979.0,67.183,67.2013,67.1556,67.1556,118979.0
2017-08-14 11:10:00,73.54,73.61,73.52,73.61,122918.0,67.1648,67.2287,67.1465,67.2287,122918.0
2017-08-14 11:15:00,73.6,73.61,73.49,73.55,164981.0,67.2196,67.2287,67.1191,67.1739,164981.0
2017-08-14 11:20:00,73.54,73.55,73.49,73.53,137804.0,67.1648,67.1739,67.1191,67.1556,137804.0
2017-08-14 11:25:00,73.53,73.57,73.51,73.56,110741.0,67.1556,67.1922,67.1374,67.183,110741.0
2017-08-14 11:30:00,73.56,73.6,73.55,73.55,115604.0,67.183,67.2196,67.1739,67.1739,115604.0
2017-08-14 11:35:00,73.55,73.58,73.52,73.56,189624.0,67.1739,67.2013,67.1465,67.183,189624.0
2017-08-14 11:40:00,73.57,73.6,73.53,73.53,103377.0,67.1922,67.2196,67.1556,67.1556,103377.0
2017-08-14 11:45:00,73.54,73.57,73.49,73.5,155982.0,67.1648,67.1922,67.1191,67.1282,155982.0
2017-08-14 11:50:00,73.5,73.52,73.47,73.5,135688.0,67.1282,67.1465,67.1008,67.1282,135688.0
2017-08-14 11:55:00,73.49,73.51,73.48,73.5,84168.0,67.1191,67.1374,67.11,67.1282,84168.0
2017-08-14 12:00:00,73.5,73.57,73.48,73.56,105892.0,67.1282,67.1922,67.11,67.183,105892.0
2017-08-14 12:05:00,73.56,73.58,73.51,73.51,90238.0,67.183,67.2013,67.1374,67.1374,90238.0
2017-08-14 12:10:00,73.52,73.57,73.51,73.56,119588.0,67.1465,67.1922,67.1374,67.183,119588.0
2017-08-14 12:15:00,73.56,73.6,73.55,73.58,106025.0,67.183,67.2196,67.1739,67.2013,106025.0
2017-08-14 12:20:00,73.58,73.58,73.53,73.57,68414.0,67.2013,67.2013,67.1556,67.1922,68414.0
2017-08-14 12:25:00,73.56,73.57,73.52,73.53,100521.0,67.183,67.1922,67.1465,67.1556,100521.0
2017-08-14 12:30:00,73.53,73.54,73.5,73.53,132595.0,67.1556,67.1648,67.1282,67.1556,132595.0
2017-08-14 12:35:00,73.52,73.54,73.49,73.52,77264.0,67.1465,67.1648,67.1191,67.1465,77264.0
2017-08-14 12:40:00,73.52,73.55,73.5,73.55,56274.0,67.1465,67.1739,67.1282,67.1739,56274.0
2017-08-14 12:45:00,73.54,73.58,73.53,73.58,135838.0,67.1648,67.2013,67.1556,67.2013,135838.0
2017-08-14 12:50:00,73.58,73.59,73.55,73.56,81438.0,67.2013,67.2104,67.1739,67.183,81438.0
2017-08-14 12:55:00,73.57,73.58,73.54,73.56,113752.0,67.1922,67.2013,67.1648,67.183,113752.0
2017-08-14 13:00:00,73.57,73.64,73.57,73.6,120782.0,67.1922,67.2561,67.1922,67.2196,120782.0
2017-08-14 13:05:00,73.59,73.7,73.59,73.69,136140.0,67.2104,67.3109,67.2104,67.3018,136140.0
2017-08-14 13:10:00,73.7,73.7,73.68,73.69,54375.0,67.3109,67.3109,67.2926,67.3018,54375.0
2017-08-14 13:15:00,73.68,73.7,73.6,73.6,99089.0,67.2926,67.3109,67.2196,67.2196,99089.0
2017-08-14 13:20:00,73.61,73.61,73.57,73.6,103635.0,67.2287,67.2287,67.1922,67.2196,103635.0
2017-08-14 13:25:00,73.61,73.64,73.6,73.62,75453.0,67.2287,67.2561,67.2196,67.2378,75453.0
2017-08-14 13:30:00,73.62,73.63,73.59,73.59,88567.0,67.2378,67.247,67.2104,67.2104,88567.0
2017-08-14 13:35:00,73.6,73.6,73.56,73.59,131385.0,67.2196,67.2196,67.183,67.2104,131385.0
2017-08-14 13:40:00,73.59,73.65,73.58,73.61,119648.0,67.2104,67.2652,67.2013,67.2287,119648.0
2017-08-14 13:45:00,73.61,73.63,73.58,73.58,103539.0,67.2287,67.247,67.2013,67.2013,103539.0
2017-08-14 13:50:00,73.59,73.63,73.58,73.63,86033.0,67.2104,67.247,67.2013,67.247,86033.0
2017-08-14 13:55:00,73.64,73.67,73.61,73.63,214535.0,67.2561,67.2835,67.2287,67.247,214535.0
2017-08-14 14:00:00,73.63,73.67,73.61,73.61,154162.0,67.247,67.2835,67.2287,67.2287,154162.0
2017-08-14 14:05:00,73.62,73.72,73.6,73.7,182189.0,67.2378,67.3292,67.2196,67.3109,182189.0
2017-08-14 14:10:00,73.71,73.72,73.69,73.69,108684.0,67.32,67.3292,67.3018,67.3018,108684.0
2017-08-14 14:15:00,73.69,73.69,73.58,73.6,163006.0,67.3018,67.3018,67.2013,67.2196,163006.0
2017-08-14 14:20:00,73.61,73.66,73.59,73.63,125000.0,67.2287,67.2744,67.2104,67.247,125000.0
2017-08-14 14:25:00,73.63,73.64,73.6,73.6,83085.0,67.247,67.2561,67.2196,67.2196,83085.0
2017-08-14 14:30:00,73.6,73.65,73.6,73.65,155895.0,67.2196,67.2652,67.2196,67.2652,155895.0
2017-08-14 14:35:00,73.65,73.67,73.61,73.65,178495.0,67.2652,67.2835,67.2287,67.2652,178495.0
2017-08-14 14:40:00,73.65,73.66,73.61,73.62,72491.0,67.2652,67.2744,67.2287,67.2378,72491.0
2017-08-14 14:45:00,73.62,73.63,73.55,73.56,157443.0,67.2378,67.247,67.1739,67.183,157443.0
2017-08-14 14:50:00,73.56,73.58,73.52,73.56,246062.0,67.183,67.2013,67.1465,67.183,246062.0
2017-08-14 14:55:00,73.56,73.61,73.55,73.59,187692.0,67.183,67.2287,67.1739,67.2104,187692.0
2017-08-14 15:00:00,73.6,73.61,73.51,73.52,135248.0,67.2196,67.2287,67.1374,67.1465,135248.0
2017-08-14 15:05:00,73.53,73.55,73.47,73.52,154330.0,67.1556,67.1739,67.1008,67.1465,154330.0
2017-08-14 15:10:00,73.51,73.52,73.47,73.5,131842.0,67.1374,67.1465,67.1008,67.1282,131842.0
2017-08-14 15:15:00,73.5,73.55,73.47,73.52,142948.0,67.1282,67.1739,67.1008,67.1465,142948.0
2017-08-14 15:20:00,73.52,73.55,73.5,73.54,145294.0,67.1465,67.1739,67.1282,67.1648,145294.0
2017-08-14 15:25:00,73.55,73.59,73.53,73.57,159369.0,67.1739,67.2104,67.1556,67.1922,159369.0
2017-08-14 15:30:00,73.58,73.61,73.56,73.58,253639.0,67.2013,67.2287,67.183,67.2013,253639.0
2017-08-14 15:35:00,73.58,73.58,73.5,73.53,205893.0,67.2013,67.2013,67.1282,67.1556,205893.0
2017-08-14 15:40:00,73.53,73.58,73.5,73.53,301095.0,67.1556,67.2013,67.1282,67.1556,301095.0
2017-08-14 15:45:00,73.53,73.54,73.49,73.51,329846.0,67.1556,67.1648,67.1191,67.1374,329846.0
2017-08-14 15:50:00,73.51,73.7,73.51,73.64,738134.0,67.1374,67.3109,67.1374,67.2561,738134.0
2017-08-14 15:55:00,73.64,73.72,73.57,73.59,1432331.0,67.2561,67.3292,67.1922,67.2104,1432331.0
2017-08-15 09:30:00,73.59,73.59,73.28,73.46,595141.0,67.5684,67.5684,67.2838,67.4491,595141.0
2017-08-15 09:35:00,73.46,73.48,73.34,73.35,295367.0,67.4491,67.4674,67.3389,67.3481,295367.0
2017-08-15 09:40:00,73.34,73.36,73.2,73.23,283821.0,67.3389,67.3573,67.2103,67.2379,283821.0
2017-08-15 09:45:00,73.23,73.25,73.1,73.15,281194.0,67.2379,67.2563,67.1185,67.1644,281194.0
2017-08-15 09:50:00,73.15,73.28,73.15,73.27,138108.0,67.1644,67.2838,67.1644,67.2746,138108.0
2017-08-15 09:55:00,73.27,73.34,73.25,73.33,199438.0,67.2746,67.3389,67.2563,67.3297,199438.0
2017-08-15 10:00:00,73.32,73.4,73.23,73.24,179916.0,67.3205,67.394,67.2379,67.2471,179916.0
2017-08-15 10:05:00,73.25,73.25,73.15,73.18,135746.0,67.2563,67.2563,67.1644,67.192,135746.0
2017-08-15 10:10:00,73.17,73.23,73.12,73.2,263005.0,67.1828,67.2379,67.1369,67.2103,263005.0
2017-08-15 10:15:00,73.21,73.23,73.12,73.15,215594.0,67.2195,67.2379,67.1369,67.1644,215594.0
2017-08-15 10:20:00,73.14,73.14,73.04,73.11,256738.0,67.1553,67.1553,67.0634,67.1277,256738.0
2017-08-15 10:25:00,73.11,73.26,73.1,73.24,118227.0,67.1277,67.2654,67.1185,67.2471,118227.0
2017-08-15 10:30:00,73.25,73.25,73.11,73.15,136901.0,67.2563,67.2563,67.1277,67.1644,136901.0
2017-08-15 10:35:00,73.14,73.25,73.1,73.23,148038.0,67.1553,67.2563,67.1185,67.2379,148038.0
2017-08-15 10:40:00,73.24,73.29,73.22,73.28,118583.0,67.2471,67.293,67.2287,67.2838,118583.0
2017-08-15 10:45:00,73.28,73.29,73.24,73.25,82663.0,67.2838,67.293,67.2471,67.2563,82663.0
2017-08-15 10:50:00,73.25,73.32,73.23,73.27,105953.0,67.2563,67.3205,67.2379,67.2746,105953.0
2017-08-15 10:55:00,73.27,73.28,73.23,73.23,85777.0,67.2746,67.2838,67.2379,67.2379,85777.0
2017-08-15 11:00:00,73.23,73.3,73.18,73.18,135165.0,67.2379,67.3022,67.192,67.192,135165.0
2017-08-15 11:05:00,73.19,73.22,73.16,73.2,177793.0,67.2012,67.2287,67.1736,67.2103,177793.0
2017-08-15 11:10:00,73.21,73.25,73.2,73.25,86193.0,67.2195,67.2563,67.2103,67.2563,86193.0
2017-08-15 11:15:00,73.24,73.25,73.23,73.25,58000.0,67.2471,67.2563,67.2379,67.2563,58000.0
2017-08-15 11:20:00,73.25,73.3,73.24,73.29,148699.0,67.2563,67.3022,67.2471,67.293,148699.0
2017-08-15 11:25:00,73.29,73.33,73.26,73.32,133069.0,67.293,67.3297,67.2654,67.3205,133069.0
2017-08-15 11:30:00,73.32,73.35,73.3,73.33,113440.0,67.3205,67.3481,67.3022,67.3297,113440.0
2017-08-15 11:35:00,73.34,73.37,73.3,73.31,86578.0,67.3389,67.3664,67.3022,67.3113,86578.0
2017-08-15 11:40:00,73.31,73.34,73.29,73.31,118175.0,67.3113,67.3389,67.293,67.3113,118175.0
2017-08-15 11:45:00,73.29,73.3,73.2,73.22,144185.0,67.293,67.3022,67.2103,67.2287,144185.0
2017-08-15 11:50:00,73.22,73.23,73.13,73.13,208762.0,67.2287,67.2379,67.1461,67.1461,208762.0
2017-08-15 11:55:00,73.13,73.14,73.07,73.09,123146.0,67.1461,67.1553,67.091,67.1093,123146.0
2017-08-15 12:00:00,73.09,73.17,73.07,73.14,114265.0,67.1093,67.1828,67.091,67.1553,114265.0
2017-08-15 12:05:00,73.14,73.16,73.12,73.14,119786.0,67.1553,67.1736,67.1369,67.1553,119786.0
2017-08-15 12:10:00,73.15,73.17,73.13,73.16,87968.0,67.1644,67.1828,67.1461,67.1736,87968.0
2017-08-15 12:15:00,73.16,73.19,73.15,73.17,76308.0,67.1736,67.2012,67.1644,67.1828,76308.0
2017-08-15 12:20:00,73.17,73.19,73.16,73.18,55875.0,67.1828,67.2012,67.1736,67.192,55875.0
2017-08-15 12:25:00,73.18,73.19,73.16,73.18,58266.0,67.192,67.2012,67.1736,67.192,58266.0
2017-08-15 12:30:00,73.17,73.18,73.15,73.18,93515.0,67.1828,67.192,67.1644,67.192,93515.0
2017-08-15 12:35:00,73.18,73.22,73.18,73.2,79212.0,67.192,67.2287,67.192,67.2103,79212.0
2017-08-15 12:40:00,73.2,73.22,73.19,73.2,51769.0,67.2103,67.2287,67.2012,67.2103,51769.0
2017-08-15 12:45:00,73.2,73.28,73.2,73.26,71372.0,67.2103,67.2838,67.2103,67.2654,71372.0
2017-08-15 12:50:00,73.26,73.26,73.22,73.23,102263.0,67.2654,67.2654,67.2287,67.2379,102263.0
2017-08-15 12:55:00,73.22,73.24,73.18,73.19,74861.0,67.2287,67.2471,67.192,67.2012,74861.0
2017-08-15 13:00:00,73.2,73.2,73.04,73.07,167687.0,67.2103,67.2103,67.0634,67.091,167687.0
2017-08-15 13:05:00,73.07,73.13,73.05,73.11,90625.0,67.091,67.1461,67.0726,67.1277,90625.0
2017-08-15 13:10:00,73.12,73.14,73.07,73.1,58327.0,67.1369,67.1553,67.091,67.1185,58327.0
2017-08-15 13:15:00,73.11,73.11,73.06,73.11,58847.0,67.1277,67.1277,67.0818,67.1277,58847.0
2017-08-15 13:20:00,73.1,73.15,73.09,73.14,71394.0,67.1185,67.1644,67.1093,67.1553,71394.0
2017-08-15 13:25:00,73.14,73.15,73.09,73.12,99940.0,67.1553,67.1644,67.1093,67.1369,99940.0
2017-08-15 13:30:00,73.11,73.13,73.09,73.09,59009.0,67.1277,67.1461,67.1093,67.1093,59009.0
2017-08-15 13:35:00,73.1,73.11,73.07,73.1,88377.0,67.1185,67.1277,67.091,67.1185,88377.0
2017-08-15 13:40:00,73.09,73.12,73.05,73.09,126309.0,67.1093,67.1369,67.0726,67.1093,126309.0
2017-08-15 13:45:00,73.08,73.11,73.05,73.1,113309.0,67.1002,67.1277,67.0726,67.1185,113309.0
2017-08-15 13:50:00,73.1,73.14,73.1,73.13,66788.0,67.1185,67.1553,67.1185,67.1461,66788.0
2017-08-15 13:55:00,73.13,73.14,73.1,73.13,108402.0,67.1461,67.1553,67.1185,67.1461,108402.0
2017-08-15 14:00:00,73.12,73.17,73.12,73.15,78155.0,67.1369,67.1828,67.1369,67.1644,78155.0
2017-08-15 14:05:00,73.14,73.17,73.11,73.17,76204.0,67.1553,67.1828,67.1277,67.1828,76204.0
2017-08-15 14:10:00,73.17,73.2,73.14,73.15,95587.0,67.1828,67.2103,67.1553,67.1644,95587.0
2017-08-15 14:15:00,73.15,73.16,73.11,73.15,75661.0,67.1644,67.1736,67.1277,67.1644,75661.0
2017-08-15 14:20:00,73.15,73.16,73.11,73.15,68589.0,67.1644,67.1736,67.1277,67.1644,68589.0
2017-08-15 14:25:00,73.15,73.21,73.14,73.2,94008.0,67.1644,67.2195,67.1553,67.2103,94008.0
2017-08-15 14:30:00,73.2,73.23,73.18,73.21,60766.0,67.2103,67.2379,67.192,67.2195,60766.0
2017-08-15 14:35:00,73.21,73.23,73.2,73.22,62922.0,67.2195,67.2379,67.2103,67.2287,62922.0
2017-08-15 14:40:00,73.22,73.24,73.19,73.2,79397.0,67.2287,67.2471,67.2012,67.2103,79397.0
2017-08-15 14:45:00,73.2,73.22,73.17,73.19,83586.0,67.2103,67.2287,67.1828,67.2012,83586.0
2017-08-15 14:50:00,73.19,73.2,73.15,73.16,82676.0,67.2012,67.2103,67.1644,67.1736,82676.0
2017-08-15 14:55:00,73.17,73.2,73.15,73.18,62023.0,67.1828,67.2103,67.1644,67.192,62023.0
2017-08-15 15:00:00,73.19,73.23,73.18,73.22,60800.0,67.2012,67.2379,67.192,67.2287,60800.0
2017-08-15 15:05:00,73.22,73.27,73.19,73.26,160003.0,67.2287,67.2746,67.2012,67.2654,160003.0
2017-08-15 15:10:00,73.27,73.31,73.24,73.31,140070.0,67.2746,67.3113,67.2471,67.3113,140070.0
2017-08-15 15:15:00,73.3,73.32,73.28,73.3,111062.0,67.3022,67.3205,67.2838,67.3022,111062.0
2017-08-15 15:20:00,73.3,73.32,73.28,73.32,125245.0,67.3022,67.3205,67.2838,67.3205,125245.0
2017-08-15 15:25:00,73.32,73.33,73.28,73.29,152368.0,67.3205,67.3297,67.2838,67.293,152368.0
2017-08-15 15:30:00,73.3,73.31,73.27,73.31,179908.0,67.3022,67.3113,67.2746,67.3113,179908.0
2017-08-15 15:35:00,73.31,73.35,73.29,73.35,125265.0,67.3113,67.3481,67.293,67.3481,125265.0
2017-08-15 15:40:00,73.35,73.38,73.34,73.37,207723.0,67.3481,67.3756,67.3389,67.3664,207723.0
2017-08-15 15:45:00,73.37,73.41,73.34,73.37,328121.0,67.3664,67.4032,67.3389,67.3664,328121.0
2017-08-15 15:50:00,73.37,73.37,73.22,73.23,416651.0,67.3664,67.3664,67.2287,67.2379,416651.0
2017-08-15 15:55:00,73.23,73.27,73.2,73.23,772879.0,67.2379,67.2746,67.2103,67.2379,772879.0
2017-08-16 09:30:00,73.34,73.48,73.26,73.42,643622.0,67.3389,67.4674,67.2654,67.4123,643622.0
2017-08-16 09:35:00,73.42,73.49,73.31,73.33,301484.0,67.4123,67.4766,67.3113,67.3297,301484.0
2017-08-16 09:40:00,73.33,73.33,73.23,73.28,228375.0,67.3297,67.3297,67.2379,67.2838,228375.0
2017-08-16 09:45:00,73.28,73.3,73.18,73.2,172561.0,67.2838,67.3022,67.192,67.2103,172561.0
2017-08-16 09:50:00,73.2,73.3,73.17,73.3,241544.0,67.2103,67.3022,67.1828,67.3022,241544.0
2017-08-16 09:55:00,73.3,73.44,73.26,73.43,229590.0,67.3022,67.4307,67.2654,67.4215,229590.0
2017-08-16 10:00:00,73.44,73.47,73.39,73.4,218769.0,67.4307,67.4583,67.3848,67.394,218769.0
2017-08-16 10:05:00,73.4,73.45,73.35,73.36,190292.0,67.394,67.4399,67.3481,67.3573,190292.0
2017-08-16 10:10:00,73.35,73.43,73.32,73.4,154317.0,67.3481,67.4215,67.3205,67.394,154317.0
2017-08-16 10:15:00,73.41,73.44,73.37,73.41,154588.0,67.4032,67.4307,67.3664,67.4032,154588.0
2017-08-16 10:20:00,73.4,73.45,73.39,73.4,146934.0,67.394,67.4399,67.3848,67.394,146934.0
2017-08-16 10:25:00,73.4,73.45,73.37,73.45,138639.0,67.394,67.4399,67.3664,67.4399,138639.0
2017-08-16 10:30:00,73.45,73.48,73.42,73.46,164746.0,67.4399,67.4674,67.4123,67.4491,164746.0
2017-08-16 10:35:00,73.46,73.54,73.45,73.51,185804.0,67.4491,67.5225,67.4399,67.495,185804.0
2017-08-16 10:40:00,73.51,73.53,73.48,73.5,141334.0,67.495,67.5133,67.4674,67.4858,141334.0
2017-08-16 10:45:00,73.5,73.59,73.49,73.57,213996.0,67.4858,67.5684,67.4766,67.5501,213996.0
2017-08-16 10:50:00,73.57,73.64,73.55,73.62,237376.0,67.5501,67.6143,67.5317,67.596,237376.0
2017-08-16 10:55:00,73.61,73.63,73.55,73.62,241243.0,67.5868,67.6052,67.5317,67.596,241243.0
2017-08-16 11:00:00,73.61,73.67,73.59,73.62,191565.0,67.5868,67.6419,67.5684,67.596,191565.0
2017-08-16 11:05:00,73.62,73.66,73.58,73.59,129028.0,67.596,67.6327,67.5593,67.5684,129028.0
2017-08-16 11:10:00,73.59,73.65,73.59,73.64,117825.0,67.5684,67.6235,67.5684,67.6143,117825.0
2017-08-16 11:15:00,73.64,73.67,73.63,73.65,150920.0,67.6143,67.6419,67.6052,67.6235,150920.0
2017-08-16 11:20:00,73.65,73.66,73.56,73.59,264414.0,67.6235,67.6327,67.5409,67.5684,264414.0
2017-08-16 11:25:00,73.59,73.6,73.51,73.53,130029.0,67.5684,67.5776,67.495,67.5133,130029.0
2017-08-16 11:30:00,73.53,73.59,73.53,73.54,115173.0,67.5133,67.5684,67.5133,67.5225,115173.0
2017-08-16 11:35:00,73.55,73.59,73.54,73.59,66632.0,67.5317,67.5684,67.5225,67.5684,66632.0
2017-08-16 11:40:00,73.59,73.66,73.57,73.65,138494.0,67.5684,67.6327,67.5501,67.6235,138494.0
2017-08-16 11:45:00,73.64,73.7,73.64,73.69,84168.0,67.6143,67.6694,67.6143,67.6603,84168.0
2017-08-16 11:50:00,73.68,73.7,73.64,73.67,97972.0,67.6511,67.6694,67.6143,67.6419,97972.0
2017-08-16 11:55:00,73.67,73.69,73.66,73.69,69580.0,67.6419,67.6603,67.6327,67.6603,69580.0
2017-08-16 12:00:00,73.69,73.74,73.68,73.73,135461.0,67.6603,67.7062,67.6511,67.697,135461.0
2017-08-16 12:05:00,73.73,73.75,73.67,73.71,118558.0,67.697,67.7153,67.6419,67.6786,118558.0
2017-08-16 12:10:00,73.71,73.8,73.71,73.8,166672.0,67.6786,67.7612,67.6786,67.7612,166672.0
2017-08-16 12:15:00,73.8,73.91,73.78,73.86,203365.0,67.7612,67.8622,67.7429,67.8163,203365.0
2017-08-16 12:20:00,73.87,73.89,73.84,73.89,99891.0,67.8255,67.8439,67.798,67.8439,99891.0
2017-08-16 12:25:00,73.89,73.97,73.88,73.97,180147.0,67.8439,67.9173,67.8347,67.9173,180147.0
2017-08-16 12:30:00,73.98,74.09,73.97,74.06,642127.0,67.9265,68.0275,67.9173,68.0,642127.0
2017-08-16 12:35:00,74.07,74.1,74.05,74.06,278366.0,68.0092,68.0367,67.9908,68.0,278366.0
2017-08-16 12:40:00,74.06,74.09,74.03,74.03,90315.0,68.0,68.0275,67.9724,67.9724,90315.0
2017-08-16 12:45:00,74.04,74.05,73.98,74.01,179754.0,67.9816,67.9908,67.9265,67.9541,179754.0
2017-08-16 12:50:00,74.01,74.01,73.91,73.95,183583.0,67.9541,67.9541,67.8622,67.899,183583.0
2017-08-16 12:55:00,73.95,73.95,73.82,73.83,205893.0,67.899,67.899,67.7796,67.7888,205893.0
2017-08-16 13:00:00,73.82,73.85,73.78,73.83,180035.0,67.7796,67.8072,67.7429,67.7888,180035.0
2017-08-16 13:05:00,73.82,73.85,73.8,73.8,109043.0,67.7796,67.8072,67.7612,67.7612,109043.0
2017-08-16 13:10:00,73.81,73.81,73.57,73.59,366040.0,67.7704,67.7704,67.5501,67.5684,366040.0
2017-08-16 13:15:00,73.59,73.66,73.51,73.62,183729.0,67.5684,67.6327,67.495,67.596,183729.0
2017-08-16 13:20:00,73.62,73.64,73.55,73.58,97121.0,67.596,67.6143,67.5317,67.5593,97121.0
2017-08-16 13:25:00,73.58,73.6,73.46,73.55,183181.0,67.5593,67.5776,67.4491,67.5317,183181.0
2017-08-16 13:30:00,73.54,73.6,73.46,73.55,152373.0,67.5225,67.5776,67.4491,67.5317,152373.0
2017-08-16 13:35:00,73.56,73.67,73.55,73.66,197846.0,67.5409,67.6419,67.5317,67.6327,197846.0
2017-08-16 13:40:00,73.66,73.66,73.55,73.57,92905.0,67.6327,67.6327,67.5317,67.5501,92905.0
2017-08-16 13:45:00,73.57,73.61,73.54,73.56,84525.0,67.5501,67.5868,67.5225,67.5409,84525.0
2017-08-16 13:50:00,73.57,73.58,73.51,73.55,127984.0,67.5501,67.5593,67.495,67.5317,127984.0
2017-08-16 13:55:00,73.55,73.63,73.52,73.54,97639.0,67.5317,67.6052,67.5042,67.5225,97639.0
2017-08-16 14:00:00,73.55,73.69,73.42,73.65,194213.0,67.5317,67.6603,67.4123,67.6235,194213.0
2017-08-16 14:05:00,73.64,73.71,73.6,73.66,304881.0,67.6143,67.6786,67.5776,67.6327,304881.0
2017-08-16 14:10:00,73.66,73.7,73.59,73.62,129352.0,67.6327,67.6694,67.5684,67.596,129352.0
2017-08-16 14:15:00,73.63,73.69,73.56,73.58,195583.0,67.6052,67.6603,67.5409,67.5593,195583.0
2017-08-16 14:20:00,73.57,73.58,73.42,73.49,319078.0,67.5501,67.5593,67.4123,67.4766,319078.0
2017-08-16 14:25:00,73.5,73.59,73.46,73.59,214630.0,67.4858,67.5684,67.4491,67.5684,214630.0
2017-08-16 14:30:00,73.59,73.63,73.51,73.6,267832.0,67.5684,67.6052,67.495,67.5776,267832.0
2017-08-16 14:35:00,73.6,73.7,73.59,73.69,173222.0,67.5776,67.6694,67.5684,67.6603,173222.0
2017-08-16 14:40:00,73.68,73.69,73.62,73.68,129842.0,67.6511,67.6603,67.596,67.6511,129842.0
2017-08-16 14:45:00,73.67,73.72,73.63,73.72,97023.0,67.6419,67.6878,67.6052,67.6878,97023.0
2017-08-16 14:50:00,73.72,73.76,73.68,73.76,84417.0,67.6878,67.7245,67.6511,67.7245,84417.0
2017-08-16 14:55:00,73.76,73.81,73.75,73.78,195984.0,67.7245,67.7704,67.7153,67.7429,195984.0
2017-08-16 15:00:00,73.78,73.8,73.72,73.73,185715.0,67.7429,67.7612,67.6878,67.697,185715.0
2017-08-16 15:05:00,73.73,73.73,73.66,73.67,144904.0,67.697,67.697,67.6327,67.6419,144904.0
2017-08-16 15:10:00,73.67,73.67,73.62,73.63,192045.0,67.6419,67.6419,67.596,67.6052,192045.0
2017-08-16 15:15:00,73.64,73.66,73.59,73.59,143894.0,67.6143,67.6327,67.5684,67.5684,143894.0
2017-08-16 15:20:00,73.59,73.67,73.59,73.63,244309.0,67.5684,67.6419,67.5684,67.6052,244309.0
2017-08-16 15:25:00,73.62,73.63,73.58,73.62,142380.0,67.596,67.6052,67.5593,67.596,142380.0
2017-08-16 15:30:00,73.63,73.66,73.59,73.63,201548.0,67.6052,67.6327,67.5684,67.6052,201548.0
2017-08-16 15:35:00,73.63,73.65,73.6,73.65,163043.0,67.6052,67.6235,67.5776,67.6235,163043.0
2017-08-16 15:40:00,73.65,73.68,73.62,73.65,146523.0,67.6235,67.6511,67.596,67.6235,146523.0
2017-08-16 15:45:00,73.65,73.66,73.59,73.6,219317.0,67.6235,67.6327,67.5684,67.5776,219317.0
2017-08-16 15:50:00,73.6,73.65,73.58,73.64,327175.0,67.5776,67.6235,67.5593,67.6143,327175.0
2017-08-16 15:55:00,73.64,73.66,73.54,73.66,841206.0,67.6143,67.6327,67.5225,67.6327,841206.0
2017-08-17 09:30:00,73.58,73.73,73.48,73.66,485500.0,67.5593,67.697,67.4674,67.6327,485500.0
2017-08-17 09:35:00,73.67,73.76,73.6,73.66,305261.0,67.6419,67.7245,67.5776,67.6327,305261.0
2017-08-17 09:40:00,73.66,73.79,73.65,73.79,169787.0,67.6327,67.7521,67.6235,67.7521,169787.0
2017-08-17 09:45:00,73.8,73.85,73.79,73.84,222718.0,67.7612,67.8072,67.7521,67.798,222718.0
2017-08-17 09:50:00,73.83,73.87,73.79,73.82,153071.0,67.7888,67.8255,67.7521,67.7796,153071.0
2017-08-17 09:55:00,73.83,73.86,73.73,73.76,440602.0,67.7888,67.8163,67.697,67.7245,440602.0
2017-08-17 10:00:00,73.76,73.79,73.48,73.55,495921.0,67.7245,67.7521,67.4674,67.5317,495921.0
2017-08-17 10:05:00,73.56,73.63,73.52,73.58,223491.0,67.5409,67.6052,67.5042,67.5593,223491.0
2017-08-17 10:10:00,73.57,73.61,73.37,73.42,437476.0,67.5501,67.5868,67.3664,67.4123,437476.0
2017-08-17 10:15:00,73.41,73.42,73.24,73.31,321013.0,67.4032,67.4123,67.2471,67.3113,321013.0
2017-08-17 10:20:00,73.31,73.34,73.2,73.25,278688.0,67.3113,67.3389,67.2103,67.2563,278688.0
2017-08-17 10:25:00,73.26,73.32,73.12,73.26,383384.0,67.2654,67.3205,67.1369,67.2654,383384.0
2017-08-17 10:30:00,73.26,73.36,73.23,73.29,258874.0,67.2654,67.3573,67.2379,67.293,258874.0
2017-08-17 10:35:00,73.29,73.36,73.18,73.19,289201.0,67.293,67.3573,67.192,67.2012,289201.0
2017-08-17 10:40:00,73.17,73.21,73.11,73.17,324290.0,67.1828,67.2195,67.1277,67.1828,324290.0
2017-08-17 10:45:00,73.16,73.24,73.15,73.19,126799.0,67.1736,67.2471,67.1644,67.2012,126799.0
2017-08-17 10:50:00,73.19,73.19,73.09,73.17,173589.0,67.2012,67.2012,67.1093,67.1828,173589.0
2017-08-17 10:55:00,73.17,73.23,73.09,73.1,234999.0,67.1828,67.2379,67.1093,67.1185,234999.0
2017-08-17 11:00:00,73.11,73.18,73.09,73.12,201593.0,67.1277,67.192,67.1093,67.1369,201593.0
2017-08-17 11:05:00,73.13,73.32,73.12,73.28,271873.0,67.1461,67.3205,67.1369,67.2838,271873.0
2017-08-17 11:10:00,73.28,73.32,73.22,73.25,171031.0,67.2838,67.3205,67.2287,67.2563,171031.0
2017-08-17 11:15:00,73.25,73.3,73.18,73.27,140901.0,67.2563,67.3022,67.192,67.2746,140901.0
2017-08-17 11:20:00,73.27,73.31,73.25,73.26,148431.0,67.2746,67.3113,67.2563,67.2654,148431.0
2017-08-17 11:25:00,73.27,73.33,73.19,73.2,119389.0,67.2746,67.3297,67.2012,67.2103,119389.0
2017-08-17 11:30:00,73.21,73.25,73.16,73.2,129617.0,67.2195,67.2563,67.1736,67.2103,129617.0
2017-08-17 11:35:00,73.21,73.26,73.2,73.24,86864.0,67.2195,67.2654,67.2103,67.2471,86864.0
2017-08-17 11:40:00,73.23,73.26,73.2,73.26,105013.0,67.2379,67.2654,67.2103,67.2654,105013.0
2017-08-17 11:45:00,73.25,73.28,73.11,73.12,131300.0,67.2563,67.2838,67.1277,67.1369,131300.0
2017-08-17 11:50:00,73.12,73.17,73.11,73.17,76189.0,67.1369,67.1828,67.1277,67.1828,76189.0
2017-08-17 11:55:00,73.17,73.19,73.11,73.14,84585.0,67.1828,67.2012,67.1277,67.1553,84585.0
2017-08-17 12:00:00,73.15,73.22,73.11,73.2,60125.0,67.1644,67.2287,67.1277,67.2103,60125.0
2017-08-17 12:05:00,73.2,73.21,73.08,73.08,140647.0,67.2103,67.2195,67.1002,67.1002,140647.0
2017-08-17 12:10:00,73.08,73.08,72.9,72.98,300967.0,67.1002,67.1002,66.9349,67.0083,300967.0
2017-08-17 12:15:00,72.98,73.03,72.94,73.01,584227.0,67.0083,67.0543,66.9716,67.0359,584227.0
2017-08-17 12:20:00,73.01,73.03,72.96,73.0,107619.0,67.0359,67.0543,66.99,67.0267,107619.0
2017-08-17 12:25:00,73.0,73.01,72.87,72.92,156138.0,67.0267,67.0359,66.9073,66.9533,156138.0
2017-08-17 12:30:00,72.92,72.93,72.83,72.89,192372.0,66.9533,66.9624,66.8706,66.9257,192372.0
2017-08-17 12:35:00,72.87,72.93,72.8,72.92,125421.0,66.9073,66.9624,66.8431,66.9533,125421.0
2017-08-17 12:40:00,72.92,72.94,72.87,72.88,95969.0,66.9533,66.9716,66.9073,66.9165,95969.0
2017-08-17 12:45:00,72.87,72.94,72.86,72.9,84824.0,66.9073,66.9716,66.8982,66.9349,84824.0
2017-08-17 12:50:00,72.9,72.9,72.76,72.81,174608.0,66.9349,66.9349,66.8063,66.8523,174608.0
2017-08-17 12:55:00,72.82,72.83,72.68,72.74,194702.0,66.8614,66.8706,66.7329,66.788,194702.0
2017-08-17 13:00:00,72.74,72.78,72.6,72.62,145201.0,66.788,66.8247,66.6594,66.6778,145201.0
2017-08-17 13:05:00,72.63,72.7,72.61,72.65,216249.0,66.687,66.7513,66.6686,66.7053,216249.0
2017-08-17 13:10:00,72.65,72.69,72.56,72.58,150074.0,66.7053,66.7421,66.6227,66.6411,150074.0
2017-08-17 13:15:00,72.57,72.73,72.55,72.7,138994.0,66.6319,66.7788,66.6135,66.7513,138994.0
2017-08-17 13:20:00,72.71,72.76,72.68,72.75,155309.0,66.7604,66.8063,66.7329,66.7972,155309.0
2017-08-17 13:25:00,72.75,72.82,72.74,72.81,203729.0,66.7972,66.8614,66.788,66.8523,203729.0
2017-08-17 13:30:00,72.81,72.89,72.78,72.87,207447.0,66.8523,66.9257,66.8247,66.9073,207447.0
2017-08-17 13:35:00,72.86,73.0,72.85,72.9,429092.0,66.8982,67.0267,66.889,66.9349,429092.0
2017-08-17 13:40:00,72.91,72.94,72.87,72.91,150693.0,66.9441,66.9716,66.9073,66.9441,150693.0
2017-08-17 13:45:00,72.91,72.92,72.79,72.79,190451.0,66.9441,66.9533,66.8339,66.8339,190451.0
2017-08-17 13:50:00,72.79,72.85,72.77,72.85,164443.0,66.8339,66.889,66.8155,66.889,164443.0
2017-08-17 13:55:00,72.84,72.92,72.82,72.9,120571.0,66.8798,66.9533,66.8614,66.9349,120571.0
2017-08-17 14:00:00,72.91,72.93,72.8,72.83,140884.0,66.9441,66.9624,66.8431,66.8706,140884.0
2017-08-17 14:05:00,72.83,72.88,72.81,72.87,95463.0,66.8706,66.9165,66.8523,66.9073,95463.0
2017-08-17 14:10:00,72.87,72.91,72.84,72.88,107910.0,66.9073,66.9441,66.8798,66.9165,107910.0
2017-08-17 14:15:00,72.87,72.87,72.67,72.71,246137.0,66.9073,66.9073,66.7237,66.7604,246137.0
2017-08-17 14:20:00,72.71,72.74,72.63,72.72,184680.0,66.7604,66.788,66.687,66.7696,184680.0
2017-08-17 14:25:00,72.73,72.82,72.73,72.82,104242.0,66.7788,66.8614,66.7788,66.8614,104242.0
2017-08-17 14:30:00,72.81,72.86,72.75,72.8,110205.0,66.8523,66.8982,66.7972,66.8431,110205.0
2017-08-17 14:35:00,72.81,72.86,72.78,72.79,115072.0,66.8523,66.8982,66.8247,66.8339,115072.0
2017-08-17 14:40:00,72.78,72.79,72.7,72.7,98299.0,66.8247,66.8339,66.7513,66.7513,98299.0
2017-08-17 14:45:00,72.71,72.79,72.67,72.75,164043.0,66.7604,66.8339,66.7237,66.7972,164043.0
2017-08-17 14:50:00,72.76,72.79,72.65,72.74,158917.0,66.8063,66.8339,66.7053,66.788,158917.0
2017-08-17 14:55:00,72.74,72.74,72.69,72.72,105585.0,66.788,66.788,66.7421,66.7696,105585.0
2017-08-17 15:00:00,72.72,72.73,72.57,72.66,269236.0,66.7696,66.7788,66.6319,66.7145,269236.0
2017-08-17 15:05:00,72.65,72.68,72.59,72.64,144945.0,66.7053,66.7329,66.6503,66.6962,144945.0
2017-08-17 15:10:00,72.64,72.68,72.61,72.62,158409.0,66.6962,66.7329,66.6686,66.6778,158409.0
2017-08-17 15:15:00,72.61,72.62,72.51,72.54,196922.0,66.6686,66.6778,66.5768,66.6044,196922.0
2017-08-17 15:20:00,72.54,72.64,72.53,72.56,225828.0,66.6044,66.6962,66.5952,66.6227,225828.0
2017-08-17 15:25:00,72.56,72.62,72.55,72.58,167348.0,66.6227,66.6778,66.6135,66.6411,167348.0
2017-08-17 15:30:00,72.57,72.71,72.54,72.67,308404.0,66.6319,66.7604,66.6044,66.7237,308404.0
2017-08-17 15:35:00,72.67,72.69,72.59,72.63,279849.0,66.7237,66.7421,66.6503,66.687,279849.0
2017-08-17 15:40:00,72.63,72.65,72.54,72.59,301454.0,66.687,66.7053,66.6044,66.6503,301454.0
2017-08-17 15:45:00,72.58,72.61,72.52,72.55,518560.0,66.6411,66.6686,66.586,66.6135,518560.0
2017-08-17 15:50:00,72.56,72.57,72.41,72.52,778165.0,66.6227,66.6319,66.485,66.586,778165.0
2017-08-17 15:55:00,72.53,72.55,72.4,72.41,1327000.0,66.5952,66.6135,66.4758,66.485,1327000.0
2017-08-18 09:30:00,72.29,72.61,72.21,72.49,2854189.0,66.3748,66.6686,66.3014,66.5584,2854189.0
2017-08-18 09:35:00,72.49,72.54,72.34,72.34,402750.0,66.5584,66.6044,66.4207,66.4207,402750.0
2017-08-18 09:40:00,72.35,72.42,72.3,72.36,187705.0,66.4299,66.4942,66.384,66.4391,187705.0
2017-08-18 09:45:00,72.36,72.37,72.18,72.25,202482.0,66.4391,66.4483,66.2738,66.3381,202482.0
2017-08-18 09:50:00,72.25,72.33,72.01,72.05,286274.0,66.3381,66.4115,66.1177,66.1544,286274.0
2017-08-18 09:55:00,72.05,72.13,71.94,71.94,265129.0,66.1544,66.2279,66.0534,66.0534,265129.0
2017-08-18 10:00:00,71.95,72.09,71.93,72.08,223322.0,66.0626,66.1912,66.0443,66.182,223322.0
2017-08-18 10:05:00,72.08,72.25,72.02,72.2,261331.0,66.182,66.3381,66.1269,66.2922,261331.0
2017-08-18 10:10:00,72.19,72.22,72.13,72.22,118897.0,66.283,66.3105,66.2279,66.3105,118897.0
2017-08-18 10:15:00,72.21,72.31,72.17,72.17,212327.0,66.3014,66.3932,66.2646,66.2646,212327.0
2017-08-18 10:20:00,72.18,72.26,72.16,72.2,140680.0,66.2738,66.3473,66.2554,66.2922,140680.0
2017-08-18 10:25:00,72.19,72.25,72.17,72.19,208497.0,66.283,66.3381,66.2646,66.283,208497.0
2017-08-18 10:30:00,72.2,72.2,72.0,72.11,118694.0,66.2922,66.2922,66.1085,66.2095,118694.0
2017-08-18 10:35:00,72.11,72.32,72.11,72.32,154148.0,66.2095,66.4024,66.2095,66.4024,154148.0
2017-08-18 10:40:00,72.33,72.39,72.26,72.32,139634.0,66.4115,66.4666,66.3473,66.4024,139634.0
2017-08-18 10:45:00,72.32,72.33,72.16,72.21,121832.0,66.4024,66.4115,66.2554,66.3014,121832.0
2017-08-18 10:50:00,72.21,72.25,72.18,72.24,103600.0,66.3014,66.3381,66.2738,66.3289,103600.0
2017-08-18 10:55:00,72.23,72.3,72.23,72.28,119228.0,66.3197,66.384,66.3197,66.3656,119228.0
2017-08-18 11:00:00,72.27,72.3,72.14,72.22,167830.0,66.3564,66.384,66.2371,66.3105,167830.0
2017-08-18 11:05:00,72.23,72.25,72.05,72.06,277438.0,66.3197,66.3381,66.1544,66.1636,277438.0
2017-08-18 11:10:00,72.07,72.12,72.01,72.08,124429.0,66.1728,66.2187,66.1177,66.182,124429.0
2017-08-18 11:15:00,72.07,72.33,72.07,72.31,149648.0,66.1728,66.4115,66.1728,66.3932,149648.0
2017-08-18 11:20:00,72.32,72.32,72.23,72.27,162540.0,66.4024,66.4024,66.3197,66.3564,162540.0
2017-08-18 11:25:00,72.28,72.45,72.27,72.41,162447.0,66.3656,66.5217,66.3564,66.485,162447.0
2017-08-18 11:30:00,72.41,72.46,72.33,72.44,161865.0,66.485,66.5309,66.4115,66.5125,161865.0
2017-08-18 11:35:00,72.43,72.48,72.38,72.48,120522.0,66.5034,66.5493,66.4574,66.5493,120522.0
2017-08-18 11:40:00,72.48,72.51,72.37,72.45,114980.0,66.5493,66.5768,66.4483,66.5217,114980.0
2017-08-18 11:45:00,72.45,72.5,72.37,72.5,154919.0,66.5217,66.5676,66.4483,66.5676,154919.0
2017-08-18 11:50:00,72.49,72.55,72.48,72.49,176012.0,66.5584,66.6135,66.5493,66.5584,176012.0
2017-08-18 11:55:00,72.5,72.55,72.48,72.53,91570.0,66.5676,66.6135,66.5493,66.5952,91570.0
2017-08-18 12:00:00,72.54,72.55,72.41,72.45,159463.0,66.6044,66.6135,66.485,66.5217,159463.0
2017-08-18 12:05:00,72.45,72.55,72.43,72.53,165828.0,66.5217,66.6135,66.5034,66.5952,165828.0
2017-08-18 12:10:00,72.52,72.59,72.49,72.52,108898.0,66.586,66.6503,66.5584,66.586,108898.0
2017-08-18 12:15:00,72.52,72.58,72.51,72.58,97073.0,66.586,66.6411,66.5768,66.6411,97073.0
2017-08-18 12:20:00,72.57,72.58,72.49,72.53,102930.0,66.6319,66.6411,66.5584,66.5952,102930.0
2017-08-18 12:25:00,72.52,72.65,72.51,72.64,73874.0,66.586,66.7053,66.5768,66.6962,73874.0
2017-08-18 12:30:00,72.64,72.71,72.59,72.69,99714.0,66.6962,66.7604,66.6503,66.7421,99714.0
2017-08-18 12:35:00,72.69,72.71,72.62,72.69,91142.0,66.7421,66.7604,66.6778,66.7421,91142.0
2017-08-18 12:40:00,72.7,72.83,72.68,72.71,254030.0,66.7513,66.8706,66.7329,66.7604,254030.0
2017-08-18 12:45:00,72.71,72.79,72.66,72.77,139157.0,66.7604,66.8339,66.7145,66.8155,139157.0
2017-08-18 12:50:00,72.77,72.8,72.69,72.77,100923.0,66.8155,66.8431,66.7421,66.8155,100923.0
2017-08-18 12:55:00,72.77,72.79,72.72,72.73,91326.0,66.8155,66.8339,66.7696,66.7788,91326.0
2017-08-18 13:00:00,72.72,72.77,72.64,72.66,153839.0,66.7696,66.8155,66.6962,66.7145,153839.0
2017-08-18 13:05:00,72.66,72.75,72.65,72.7,108336.0,66.7145,66.7972,66.7053,66.7513,108336.0
2017-08-18 13:10:00,72.7,72.77,72.69,72.71,88428.0,66.7513,66.8155,66.7421,66.7604,88428.0
2017-08-18 13:15:00,72.71,72.79,72.67,72.72,109353.0,66.7604,66.8339,66.7237,66.7696,109353.0
2017-08-18 13:20:00,72.72,72.76,72.69,72.73,67204.0,66.7696,66.8063,66.7421,66.7788,67204.0
2017-08-18 13:25:00,72.73,72.84,72.72,72.82,72091.0,66.7788,66.8798,66.7696,66.8614,72091.0
2017-08-18 13:30:00,72.82,72.83,72.74,72.75,101689.0,66.8614,66.8706,66.788,66.7972,101689.0
2017-08-18 13:35:00,72.75,72.76,72.62,72.65,116470.0,66.7972,66.8063,66.6778,66.7053,116470.0
2017-08-18 13:40:00,72.64,72.66,72.56,72.6,77636.0,66.6962,66.7145,66.6227,66.6594,77636.0
2017-08-18 13:45:00,72.59,72.66,72.57,72.65,58553.0,66.6503,66.7145,66.6319,66.7053,58553.0
2017-08-18 13:50:00,72.65,72.66,72.59,72.62,56144.0,66.7053,66.7145,66.6503,66.6778,56144.0
2017-08-18 13:55:00,72.63,72.65,72.48,72.49,142737.0,66.687,66.7053,66.5493,66.5584,142737.0
2017-08-18 14:00:00,72.48,72.56,72.48,72.56,117265.0,66.5493,66.6227,66.5493,66.6227,117265.0
2017-08-18 14:05:00,72.56,72.6,72.52,72.6,88994.0,66.6227,66.6594,66.586,66.6594,88994.0
2017-08-18 14:10:00,72.59,72.65,72.59,72.62,88891.0,66.6503,66.7053,66.6503,66.6778,88891.0
2017-08-18 14:15:00,72.63,72.66,72.58,72.6,86579.0,66.687,66.7145,66.6411,66.6594,86579.0
2017-08-18 14:20:00,72.6,72.65,72.58,72.64,42310.0,66.6594,66.7053,66.6411,66.6962,42310.0
2017-08-18 14:25:00,72.64,72.72,72.62,72.65,111200.0,66.6962,66.7696,66.6778,66.7053,111200.0
2017-08-18 14:30:00,72.66,72.71,72.64,72.68,153725.0,66.7145,66.7604,66.6962,66.7329,153725.0
2017-08-18 14:35:00,72.68,72.74,72.68,72.7,112951.0,66.7329,66.788,66.7329,66.7513,112951.0
2017-08-18 14:40:00,72.7,72.74,72.68,72.73,116942.0,66.7513,66.788,66.7329,66.7788,116942.0
2017-08-18 14:45:00,72.73,72.73,72.69,72.7,93361.0,66.7788,66.7788,66.7421,66.7513,93361.0
2017-08-18 14:50:00,72.7,72.71,72.63,72.66,77914.0,66.7513,66.7604,66.687,66.7145,77914.0
2017-08-18 14:55:00,72.66,72.66,72.62,72.64,95075.0,66.7145,66.7145,66.6778,66.6962,95075.0
2017-08-18 15:00:00,72.65,72.71,72.63,72.69,91467.0,66.7053,66.7604,66.687,66.7421,91467.0
2017-08-18 15:05:00,72.68,72.78,72.68,72.75,125934.0,66.7329,66.8247,66.7329,66.7972,125934.0
2017-08-18 15:10:00,72.75,72.75,72.66,72.67,107764.0,66.7972,66.7972,66.7145,66.7237,107764.0
2017-08-18 15:15:00,72.67,72.7,72.65,72.67,191782.0,66.7237,66.7513,66.7053,66.7237,191782.0
2017-08-18 15:20:00,72.67,72.7,72.59,72.65,190335.0,66.7237,66.7513,66.6503,66.7053,190335.0
2017-08-18 15:25:00,72.65,72.69,72.64,72.69,72106.0,66.7053,66.7421,66.6962,66.7421,72106.0
2017-08-18 15:30:00,72.69,72.71,72.64,72.68,170180.0,66.7421,66.7604,66.6962,66.7329,170180.0
2017-08-18 15:35:00,72.67,72.78,72.66,72.74,205672.0,66.7237,66.8247,66.7145,66.788,205672.0
2017-08-18 15:40:00,72.73,72.75,72.7,72.72,119510.0,66.7788,66.7972,66.7513,66.7696,119510.0
2017-08-18 15:45:00,72.72,72.77,72.67,72.69,212924.0,66.7696,66.8155,66.7237,66.7421,212924.0
2017-08-18 15:50:00,72.69,72.69,72.54,72.56,660927.0,66.7421,66.7421,66.6044,66.6227,660927.0
2017-08-18 15:55:00,72.56,72.57,72.43,72.5,1552882.0,66.6227,66.6319,66.5034,66.5676,1552882.0
2017-08-21 09:30:00,72.47,72.48,72.22,72.39,329407.0,66.5401,66.5493,66.3105,66.4666,329407.0
2017-08-21 09:35:00,72.39,72.4,72.26,72.33,212898.0,66.4666,66.4758,66.3473,66.4115,212898.0
2017-08-21 09:40:00,72.33,72.43,72.21,72.23,240553.0,66.4115,66.5034,66.3014,66.3197,240553.0
2017-08-21 09:45:00,72.23,72.28,72.15,72.24,158308.0,66.3197,66.3656,66.2463,66.3289,158308.0
2017-08-21 09:50:00,72.24,72.26,72.16,72.23,174860.0,66.3289,66.3473,66.2554,66.3197,174860.0
2017-08-21 09:55:00,72.2,72.22,72.05,72.08,390497.0,66.2922,66.3105,66.1544,66.182,390497.0
2017-08-21 10:00:00,72.07,72.12,72.0,72.03,298170.0,66.1728,66.2187,66.1085,66.1361,298170.0
2017-08-21 10:05:00,72.03,72.14,71.97,72.12,265613.0,66.1361,66.2371,66.081,66.2187,265613.0
2017-08-21 10:10:00,72.12,72.12,71.95,71.98,245768.0,66.2187,66.2187,66.0626,66.0902,245768.0
2017-08-21 10:15:00,71.98,72.01,71.93,71.96,156627.0,66.0902,66.1177,66.0443,66.0718,156627.0
2017-08-21 10:20:00,71.96,71.96,71.82,71.86,183653.0,66.0718,66.0718,65.9433,65.98,183653.0
2017-08-21 10:25:00,71.87,71.97,71.81,71.86,225118.0,65.9892,66.081,65.9341,65.98,225118.0
2017-08-21 10:30:00,71.85,71.98,71.83,71.87,131648.0,65.9708,66.0902,65.9524,65.9892,131648.0
2017-08-21 10:35:00,71.88,71.96,71.86,71.87,137831.0,65.9984,66.0718,65.98,65.9892,137831.0
2017-08-21 10:40:00,71.87,71.98,71.86,71.88,274009.0,65.9892,66.0902,65.98,65.9984,274009.0
2017-08-21 10:45:00,71.89,71.94,71.82,71.84,218184.0,66.0075,66.0534,65.9433,65.9616,218184.0
2017-08-21 10:50:00,71.85,71.9,71.82,71.86,159185.0,65.9708,66.0167,65.9433,65.98,159185.0
2017-08-21 10:55:00,71.86,71.88,71.79,71.84,192818.0,65.98,65.9984,65.9157,65.9616,192818.0
2017-08-21 11:00:00,71.83,71.87,71.75,71.79,211328.0,65.9524,65.9892,65.879,65.9157,211328.0
2017-08-21 11:05:00,71.8,71.85,71.75,71.8,135775.0,65.9249,65.9708,65.879,65.9249,135775.0
2017-08-21 11:10:00,71.8,72.0,71.79,71.99,169830.0,65.9249,66.1085,65.9157,66.0994,169830.0
2017-08-21 11:15:00,71.99,72.05,71.96,72.0,173190.0,66.0994,66.1544,66.0718,66.1085,173190.0
2017-08-21 11:20:00,72.01,72.14,72.0,72.09,324505.0,66.1177,66.2371,66.1085,66.1912,324505.0
2017-08-21 11:25:00,72.09,72.09,72.01,72.02,167708.0,66.1912,66.1912,66.1177,66.1269,167708.0
2017-08-21 11:30:00,72.03,72.21,72.03,72.19,312274.0,66.1361,66.3014,66.1361,66.283,312274.0
2017-08-21 11:35:00,72.19,72.21,72.14,72.21,134319.0,66.283,66.3014,66.2371,66.3014,134319.0
2017-08-21 11:40:00,72.21,72.29,72.17,72.28,114433.0,66.3014,66.3748,66.2646,66.3656,114433.0
2017-08-21 11:45:00,72.28,72.28,72.14,72.17,135394.0,66.3656,66.3656,66.2371,66.2646,135394.0
2017-08-21 11:50:00,72.17,72.2,72.11,72.16,92734.0,66.2646,66.2922,66.2095,66.2554,92734.0
2017-08-21 11:55:00,72.15,72.18,72.09,72.11,113702.0,66.2463,66.2738,66.1912,66.2095,113702.0
2017-08-21 12:00:00,72.11,72.15,72.1,72.13,115594.0,66.2095,66.2463,66.2004,66.2279,115594.0
2017-08-21 12:05:00,72.12,72.15,72.09,72.14,125745.0,66.2187,66.2463,66.1912,66.2371,125745.0
2017-08-21 12:10:00,72.14,72.17,72.13,72.15,71589.0,66.2371,66.2646,66.2279,66.2463,71589.0
2017-08-21 12:15:00,72.15,72.19,72.13,72.15,117844.0,66.2463,66.283,66.2279,66.2463,117844.0
2017-08-21 12:20:00,72.15,72.27,72.14,72.25,105949.0,66.2463,66.3564,66.2371,66.3381,105949.0
2017-08-21 12:25:00,72.26,72.35,72.25,72.26,131531.0,66.3473,66.4299,66.3381,66.3473,131531.0
2017-08-21 12:30:00,72.26,72.28,72.23,72.25,165596.0,66.3473,66.3656,66.3197,66.3381,165596.0
2017-08-21 12:35:00,72.25,72.3,72.23,72.27,142728.0,66.3381,66.384,66.3197,66.3564,142728.0
2017-08-21 12:40:00,72.28,72.29,72.17,72.18,83974.0,66.3656,66.3748,66.2646,66.2738,83974.0
2017-08-21 12:45:00,72.18,72.19,72.09,72.12,169615.0,66.2738,66.283,66.1912,66.2187,169615.0
2017-08-21 12:50:00,72.13,72.13,72.09,72.1,112659.0,66.2279,66.2279,66.1912,66.2004,112659.0
2017-08-21 12:55:00,72.11,72.13,72.08,72.12,147671.0,66.2095,66.2279,66.182,66.2187,147671.0
2017-08-21 13:00:00,72.12,72.15,72.07,72.11,98938.0,66.2187,66.2463,66.1728,66.2095,98938.0
2017-08-21 13:05:00,72.11,72.12,72.06,72.06,121650.0,66.2095,66.2187,66.1636,66.1636,121650.0
2017-08-21 13:10:00,72.07,72.07,71.99,72.01,124058.0,66.1728,66.1728,66.0994,66.1177,124058.0
2017-08-21 13:15:00,72.02,72.03,71.99,72.03,82921.0,66.1269,66.1361,66.0994,66.1361,82921.0
2017-08-21 13:20:00,72.03,72.07,72.02,72.02,55463.0,66.1361,66.1728,66.1269,66.1269,55463.0
2017-08-21 13:25:00,72.02,72.03,71.96,71.99,93043.0,66.1269,66.1361,66.0718,66.0994,93043.0
2017-08-21 13:30:00,71.99,72.05,71.97,72.0,82309.0,66.0994,66.1544,66.081,66.1085,82309.0
2017-08-21 13:35:00,71.99,72.0,71.93,71.97,107527.0,66.0994,66.1085,66.0443,66.081,107527.0
2017-08-21 13:40:00,71.98,72.01,71.97,71.99,59628.0,66.0902,66.1177,66.081,66.0994,59628.0
2017-08-21 13:45:00,71.99,72.05,71.98,72.02,74921.0,66.0994,66.1544,66.0902,66.1269,74921.0
2017-08-21 13:50:00,72.03,72.05,71.97,71.97,114965.0,66.1361,66.1544,66.081,66.081,114965.0
2017-08-21 13:55:00,71.98,72.0,71.94,71.98,90721.0,66.0902,66.1085,66.0534,66.0902,90721.0
2017-08-21 14:00:00,71.98,72.02,71.97,71.97,86280.0,66.0902,66.1269,66.081,66.081,86280.0
2017-08-21 14:05:00,71.97,72.0,71.96,71.98,55114.0,66.081,66.1085,66.0718,66.0902,55114.0
2017-08-21 14:10:00,71.99,72.05,71.97,72.04,95721.0,66.0994,66.1544,66.081,66.1453,95721.0
2017-08-21 14:15:00,72.04,72.05,71.98,72.0,136924.0,66.1453,66.1544,66.0902,66.1085,136924.0
2017-08-21 14:20:00,72.0,72.03,71.98,72.02,111521.0,66.1085,66.1361,66.0902,66.1269,111521.0
2017-08-21 14:25:00,72.02,72.05,71.97,71.99,82619.0,66.1269,66.1544,66.081,66.0994,82619.0
2017-08-21 14:30:00,71.98,72.05,71.96,71.97,133053.0,66.0902,66.1544,66.0718,66.081,133053.0
2017-08-21 14:35:00,71.97,71.99,71.87,71.87,252118.0,66.081,66.0994,65.9892,65.9892,252118.0
2017-08-21 14:40:00,71.87,71.92,71.85,71.91,131719.0,65.9892,66.0351,65.9708,66.0259,131719.0
2017-08-21 14:45:00,71.91,71.93,71.9,71.9,97968.0,66.0259,66.0443,66.0167,66.0167,97968.0
2017-08-21 14:50:00,71.91,71.95,71.9,71.92,168812.0,66.0259,66.0626,66.0167,66.0351,168812.0
2017-08-21 14:55:00,71.92,71.95,71.91,71.94,91076.0,66.0351,66.0626,66.0259,66.0534,91076.0
2017-08-21 15:00:00,71.93,71.94,71.86,71.87,141848.0,66.0443,66.0534,65.98,65.9892,141848.0
2017-08-21 15:05:00,71.88,71.89,71.85,71.85,119952.0,65.9984,66.0075,65.9708,65.9708,119952.0
2017-08-21 15:10:00,71.86,71.86,71.7,71.77,264613.0,65.98,65.98,65.8331,65.8974,264613.0
2017-08-21 15:15:00,71.77,71.82,71.77,71.82,153991.0,65.8974,65.9433,65.8974,65.9433,153991.0
2017-08-21 15:20:00,71.82,71.89,71.82,71.88,207756.0,65.9433,66.0075,65.9433,65.9984,207756.0
2017-08-21 15:25:00,71.88,71.99,71.88,71.98,145719.0,65.9984,66.0994,65.9984,66.0902,145719.0
2017-08-21 15:30:00,71.98,72.01,71.95,71.96,171102.0,66.0902,66.1177,66.0626,66.0718,171102.0
2017-08-21 15:35:00,71.97,71.99,71.95,71.98,179811.0,66.081,66.0994,66.0626,66.0902,179811.0
2017-08-21 15:40:00,71.97,72.01,71.92,71.99,241751.0,66.081,66.1177,66.0351,66.0994,241751.0
2017-08-21 15:45:00,72.0,72.05,71.98,72.02,177616.0,66.1085,66.1544,66.0902,66.1269,177616.0
2017-08-21 15:50:00,72.02,72.18,72.02,72.17,539132.0,66.1269,66.2738,66.1269,66.2646,539132.0
2017-08-21 15:55:00,72.17,72.21,72.11,72.14,1076332.0,66.2646,66.3014,66.2095,66.2371,1076332.0
2017-08-22 09:30:00,72.35,72.64,72.35,72.49,505419.0,66.4299,66.6962,66.4299,66.5584,505419.0
2017-08-22 09:35:00,72.49,72.79,72.47,72.74,280471.0,66.5584,66.8339,66.5401,66.788,280471.0
2017-08-22 09:40:00,72.75,72.8,72.65,72.67,198073.0,66.7972,66.8431,66.7053,66.7237,198073.0
2017-08-22 09:45:00,72.67,72.89,72.67,72.89,205317.0,66.7237,66.9257,66.7237,66.9257,205317.0
2017-08-22 09:50:00,72.89,72.94,72.81,72.87,219359.0,66.9257,66.9716,66.8523,66.9073,219359.0
2017-08-22 09:55:00,72.87,72.89,72.81,72.84,147019.0,66.9073,66.9257,66.8523,66.8798,147019.0
2017-08-22 10:00:00,72.84,72.94,72.83,72.85,202912.0,66.8798,66.9716,66.8706,66.889,202912.0
2017-08-22 10:05:00,72.85,72.92,72.83,72.91,104520.0,66.889,66.9533,66.8706,66.9441,104520.0
2017-08-22 10:10:00,72.91,72.92,72.84,72.87,70494.0,66.9441,66.9533,66.8798,66.9073,70494.0
2017-08-22 10:15:00,72.87,72.94,72.84,72.94,128521.0,66.9073,66.9716,66.8798,66.9716,128521.0
2017-08-22 10:20:00,72.94,73.11,72.94,73.11,306903.0,66.9716,67.1277,66.9716,67.1277,306903.0
2017-08-22 10:25:00,73.1,73.11,73.02,73.02,237380.0,67.1185,67.1277,67.0451,67.0451,237380.0
2017-08-22 10:30:00,73.02,73.06,72.98,72.98,125247.0,67.0451,67.0818,67.0083,67.0083,125247.0
2017-08-22 10:35:00,72.98,73.03,72.95,73.03,86772.0,67.0083,67.0543,66.9808,67.0543,86772.0
2017-08-22 10:40:00,73.03,73.04,72.96,72.97,79456.0,67.0543,67.0634,66.99,66.9992,79456.0
2017-08-22 10:45:00,72.96,73.01,72.93,72.93,89649.0,66.99,67.0359,66.9624,66.9624,89649.0
2017-08-22 10:50:00,72.92,73.04,72.92,73.01,163984.0,66.9533,67.0634,66.9533,67.0359,163984.0
2017-08-22 10:55:00,73.0,73.02,72.96,72.99,128119.0,67.0267,67.0451,66.99,67.0175,128119.0
2017-08-22 11:00:00,73.0,73.02,72.96,72.96,92363.0,67.0267,67.0451,66.99,66.99,92363.0
2017-08-22 11:05:00,72.97,73.02,72.96,73.01,75390.0,66.9992,67.0451,66.99,67.0359,75390.0
2017-08-22 11:10:00,73.01,73.02,72.95,72.98,138766.0,67.0359,67.0451,66.9808,67.0083,138766.0
2017-08-22 11:15:00,72.98,73.0,72.96,72.98,88118.0,67.0083,67.0267,66.99,67.0083,88118.0
2017-08-22 11:20:00,72.98,73.01,72.96,73.0,130251.0,67.0083,67.0359,66.99,67.0267,130251.0
2017-08-22 11:25:00,73.0,73.02,72.98,73.0,163142.0,67.0267,67.0451,67.0083,67.0267,163142.0
2017-08-22 11:30:00,73.0,73.02,72.99,73.01,187639.0,67.0267,67.0451,67.0175,67.0359,187639.0
2017-08-22 11:35:00,73.01,73.03,72.99,73.01,244591.0,67.0359,67.0543,67.0175,67.0359,244591.0
2017-08-22 11:40:00,73.02,73.02,72.98,72.99,125000.0,67.0451,67.0451,67.0083,67.0175,125000.0
2017-08-22 11:45:00,72.98,73.01,72.92,72.98,113464.0,67.0083,67.0359,66.9533,67.0083,113464.0
2017-08-22 11:50:00,72.98,73.01,72.97,73.0,55869.0,67.0083,67.0359,66.9992,67.0267,55869.0
2017-08-22 11:55:00,72.99,73.02,72.97,73.0,74821.0,67.0175,67.0451,66.9992,67.0267,74821.0
2017-08-22 12:00:00,73.0,73.11,72.98,73.07,154393.0,67.0267,67.1277,67.0083,67.091,154393.0
2017-08-22 12:05:00,73.08,73.09,73.04,73.06,196082.0,67.1002,67.1093,67.0634,67.0818,196082.0
2017-08-22 12:10:00,73.06,73.08,73.05,73.07,132480.0,67.0818,67.1002,67.0726,67.091,132480.0
2017-08-22 12:15:00,73.06,73.07,73.03,73.03,54914.0,67.0818,67.091,67.0543,67.0543,54914.0
2017-08-22 12:20:00,73.03,73.06,73.0,73.0,73325.0,67.0543,67.0818,67.0267,67.0267,73325.0
2017-08-22 12:25:00,73.01,73.02,72.97,72.99,151096.0,67.0359,67.0451,66.9992,67.0175,151096.0
2017-08-22 12:30:00,72.99,73.03,72.97,73.0,60092.0,67.0175,67.0543,66.9992,67.0267,60092.0
2017-08-22 12:35:00,73.0,73.01,72.93,72.94,71103.0,67.0267,67.0359,66.9624,66.9716,71103.0
2017-08-22 12:40:00,72.94,72.95,72.91,72.91,124595.0,66.9716,66.9808,66.9441,66.9441,124595.0
2017-08-22 12:45:00,72.91,72.91,72.86,72.87,107416.0,66.9441,66.9441,66.8982,66.9073,107416.0
2017-08-22 12:50:00,72.87,72.94,72.87,72.92,47622.0,66.9073,66.9716,66.9073,66.9533,47622.0
2017-08-22 12:55:00,72.92,72.96,72.92,72.96,57879.0,66.9533,66.99,66.9533,66.99,57879.0
2017-08-22 13:00:00,72.96,73.0,72.95,72.99,63833.0,66.99,67.0267,66.9808,67.0175,63833.0
2017-08-22 13:05:00,72.99,73.0,72.94,72.95,44118.0,67.0175,67.0267,66.9716,66.9808,44118.0
2017-08-22 13:10:00,72.94,73.0,72.94,73.0,34599.0,66.9716,67.0267,66.9716,67.0267,34599.0
2017-08-22 13:15:00,73.0,73.0,72.92,72.97,86991.0,67.0267,67.0267,66.9533,66.9992,86991.0
2017-08-22 13:20:00,72.97,72.98,72.94,72.95,54938.0,66.9992,67.0083,66.9716,66.9808,54938.0
2017-08-22 13:25:00,72.95,73.0,72.93,72.98,52242.0,66.9808,67.0267,66.9624,67.0083,52242.0
2017-08-22 13:30:00,72.98,73.02,72.97,73.0,64435.0,67.0083,67.0451,66.9992,67.0267,64435.0
2017-08-22 13:35:00,73.0,73.01,72.99,72.99,74983.0,67.0267,67.0359,67.0175,67.0175,74983.0
2017-08-22 13:40:00,72.99,73.0,72.91,72.94,85372.0,67.0175,67.0267,66.9441,66.9716,85372.0
2017-08-22 13:45:00,72.95,73.0,72.94,72.99,81804.0,66.9808,67.0267,66.9716,67.0175,81804.0
2017-08-22 13:50:00,72.99,73.01,72.98,73.0,116146.0,67.0175,67.0359,67.0083,67.0267,116146.0
2017-08-22 13:55:00,72.99,73.0,72.95,73.0,51291.0,67.0175,67.0267,66.9808,67.0267,51291.0
2017-08-22 14:00:00,73.0,73.01,72.98,72.99,85256.0,67.0267,67.0359,67.0083,67.0175,85256.0
2017-08-22 14:05:00,72.98,73.01,72.97,72.98,83068.0,67.0083,67.0359,66.9992,67.0083,83068.0
2017-08-22 14:10:00,72.99,73.07,72.99,73.06,106179.0,67.0175,67.091,67.0175,67.0818,106179.0
2017-08-22 14:15:00,73.07,73.13,73.05,73.13,295699.0,67.091,67.1461,67.0726,67.1461,295699.0
2017-08-22 14:20:00,73.13,73.15,73.11,73.12,96676.0,67.1461,67.1644,67.1277,67.1369,96676.0
2017-08-22 14:25:00,73.12,73.14,73.08,73.13,151416.0,67.1369,67.1553,67.1002,67.1461,151416.0
2017-08-22 14:30:00,73.13,73.2,73.12,73.18,182381.0,67.1461,67.2103,67.1369,67.192,182381.0
2017-08-22 14:35:00,73.18,73.19,73.16,73.18,214088.0,67.192,67.2012,67.1736,67.192,214088.0
2017-08-22 14:40:00,73.19,73.19,73.12,73.17,115063.0,67.2012,67.2012,67.1369,67.1828,115063.0
2017-08-22 14:45:00,73.17,73.17,73.09,73.09,80671.0,67.1828,67.1828,67.1093,67.1093,80671.0
2017-08-22 14:50:00,73.09,73.11,73.06,73.09,148255.0,67.1093,67.1277,67.0818,67.1093,148255.0
2017-08-22 14:55:00,73.1,73.11,73.07,73.11,70772.0,67.1185,67.1277,67.091,67.1277,70772.0
2017-08-22 15:00:00,73.1,73.11,73.08,73.09,101292.0,67.1185,67.1277,67.1002,67.1093,101292.0
2017-08-22 15:05:00,73.1,73.14,73.08,73.14,135262.0,67.1185,67.1553,67.1002,67.1553,135262.0
2017-08-22 15:10:00,73.14,73.15,73.11,73.15,131716.0,67.1553,67.1644,67.1277,67.1644,131716.0
2017-08-22 15:15:00,73.15,73.16,73.12,73.14,118296.0,67.1644,67.1736,67.1369,67.1553,118296.0
2017-08-22 15:20:00,73.13,73.17,73.08,73.1,154010.0,67.1461,67.1828,67.1002,67.1185,154010.0
2017-08-22 15:25:00,73.09,73.15,73.09,73.11,135333.0,67.1093,67.1644,67.1093,67.1277,135333.0
2017-08-22 15:30:00,73.11,73.14,73.11,73.14,135624.0,67.1277,67.1553,67.1277,67.1553,135624.0
2017-08-22 15:35:00,73.13,73.17,73.13,73.15,150819.0,67.1461,67.1828,67.1461,67.1644,150819.0
2017-08-22 15:40:00,73.14,73.23,73.13,73.2,290486.0,67.1553,67.2379,67.1461,67.2103,290486.0
2017-08-22 15:45:00,73.19,73.2,73.16,73.17,215574.0,67.2012,67.2103,67.1736,67.1828,215574.0
2017-08-22 15:50:00,73.17,73.23,73.16,73.22,361596.0,67.1828,67.2379,67.1736,67.2287,361596.0
2017-08-22 15:55:00,73.22,73.24,73.13,73.15,893243.0,67.2287,67.2471,67.1461,67.1644,893243.0
2017-08-23 09:30:00,72.96,72.97,72.8,72.84,539670.0,66.99,66.9992,66.8431,66.8798,539670.0
2017-08-23 09:35:00,72.84,73.02,72.79,72.97,210606.0,66.8798,67.0451,66.8339,66.9992,210606.0
2017-08-23 09:40:00,72.96,73.08,72.91,72.98,245064.0,66.99,67.1002,66.9441,67.0083,245064.0
2017-08-23 09:45:00,72.98,73.12,72.98,73.07,105731.0,67.0083,67.1369,67.0083,67.091,105731.0
2017-08-23 09:50:00,73.07,73.15,72.98,73.07,208539.0,67.091,67.1644,67.0083,67.091,208539.0
2017-08-23 09:55:00,73.08,73.14,73.05,73.07,144065.0,67.1002,67.1553,67.0726,67.091,144065.0
2017-08-23 10:00:00,73.07,73.12,73.01,73.09,186122.0,67.091,67.1369,67.0359,67.1093,186122.0
2017-08-23 10:05:00,73.09,73.12,72.96,72.98,306062.0,67.1093,67.1369,66.99,67.0083,306062.0
2017-08-23 10:10:00,72.98,73.02,72.89,72.93,200581.0,67.0083,67.0451,66.9257,66.9624,200581.0
2017-08-23 10:15:00,72.93,73.07,72.92,73.02,101020.0,66.9624,67.091,66.9533,67.0451,101020.0
2017-08-23 10:20:00,73.02,73.05,72.97,72.98,104518.0,67.0451,67.0726,66.9992,67.0083,104518.0
2017-08-23 10:25:00,72.98,73.01,72.86,72.87,97231.0,67.0083,67.0359,66.8982,66.9073,97231.0
2017-08-23 10:30:00,72.87,72.87,72.78,72.84,207507.0,66.9073,66.9073,66.8247,66.8798,207507.0
2017-08-23 10:35:00,72.85,72.86,72.77,72.8,191310.0,66.889,66.8982,66.8155,66.8431,191310.0
2017-08-23 10:40:00,72.8,72.85,72.77,72.8,133624.0,66.8431,66.889,66.8155,66.8431,133624.0
2017-08-23 10:45:00,72.8,72.88,72.8,72.84,133026.0,66.8431,66.9165,66.8431,66.8798,133026.0
2017-08-23 10:50:00,72.83,72.84,72.78,72.8,103621.0,66.8706,66.8798,66.8247,66.8431,103621.0
2017-08-23 10:55:00,72.81,72.81,72.69,72.71,131792.0,66.8523,66.8523,66.7421,66.7604,131792.0
2017-08-23 11:00:00,72.71,72.78,72.69,72.77,142180.0,66.7604,66.8247,66.7421,66.8155,142180.0
2017-08-23 11:05:00,72.78,72.8,72.73,72.74,57024.0,66.8247,66.8431,66.7788,66.788,57024.0
2017-08-23 11:10:00,72.74,72.77,72.68,72.71,132789.0,66.788,66.8155,66.7329,66.7604,132789.0
2017-08-23 11:15:00,72.72,72.81,72.71,72.8,106893.0,66.7696,66.8523,66.7604,66.8431,106893.0
2017-08-23 11:20:00,72.81,72.91,72.8,72.87,106634.0,66.8523,66.9441,66.8431,66.9073,106634.0
2017-08-23 11:25:00,72.87,72.88,72.81,72.84,127913.0,66.9073,66.9165,66.8523,66.8798,127913.0
2017-08-23 11:30:00,72.85,72.86,72.76,72.78,96511.0,66.889,66.8982,66.8063,66.8247,96511.0
2017-08-23 11:35:00,72.79,72.79,72.72,72.74,105880.0,66.8339,66.8339,66.7696,66.788,105880.0
2017-08-23 11:40:00,72.75,72.76,72.63,72.64,167505.0,66.7972,66.8063,66.687,66.6962,167505.0
2017-08-23 11:45:00,72.64,72.75,72.63,72.75,144514.0,66.6962,66.7972,66.687,66.7972,144514.0
2017-08-23 11:50:00,72.75,72.84,72.74,72.83,91439.0,66.7972,66.8798,66.788,66.8706,91439.0
2017-08-23 11:55:00,72.82,72.84,72.71,72.72,67518.0,66.8614,66.8798,66.7604,66.7696,67518.0
2017-08-23 12:00:00,72.72,72.75,72.68,72.72,67548.0,66.7696,66.7972,66.7329,66.7696,67548.0
2017-08-23 12:05:00,72.72,72.76,72.69,72.72,56088.0,66.7696,66.8063,66.7421,66.7696,56088.0
2017-08-23 12:10:00,72.72,72.74,72.68,72.72,49620.0,66.7696,66.788,66.7329,66.7696,49620.0
2017-08-23 12:15:00,72.72,72.75,72.71,72.74,42056.0,66.7696,66.7972,66.7604,66.788,42056.0
2017-08-23 12:20:00,72.73,72.74,72.63,72.64,134644.0,66.7788,66.788,66.687,66.6962,134644.0
2017-08-23 12:25:00,72.63,72.64,72.55,72.56,203385.0,66.687,66.6962,66.6135,66.6227,203385.0
2017-08-23 12:30:00,72.56,72.67,72.56,72.64,59660.0,66.6227,66.7237,66.6227,66.6962,59660.0
2017-08-23 12:35:00,72.64,72.65,72.6,72.61,36992.0,66.6962,66.7053,66.6594,66.6686,36992.0
2017-08-23 12:40:00,72.6,72.62,72.56,72.58,85928.0,66.6594,66.6778,66.6227,66.6411,85928.0
2017-08-23 12:45:00,72.58,72.6,72.55,72.59,56597.0,66.6411,66.6594,66.6135,66.6503,56597.0
2017-08-23 12:50:00,72.6,72.64,72.6,72.64,39699.0,66.6594,66.6962,66.6594,66.6962,39699.0
2017-08-23 12:55:00,72.64,72.66,72.62,72.65,40348.0,66.6962,66.7145,66.6778,66.7053,40348.0
2017-08-23 13:00:00,72.66,72.68,72.63,72.65,44889.0,66.7145,66.7329,66.687,66.7053,44889.0
2017-08-23 13:05:00,72.64,72.68,72.61,72.67,47350.0,66.6962,66.7329,66.6686,66.7237,47350.0
2017-08-23 13:10:00,72.68,72.68,72.65,72.67,30614.0,66.7329,66.7329,66.7053,66.7237,30614.0
2017-08-23 13:15:00,72.67,72.67,72.56,72.58,123668.0,66.7237,66.7237,66.6227,66.6411,123668.0
2017-08-23 13:20:00,72.57,72.6,72.56,72.59,77607.0,66.6319,66.6594,66.6227,66.6503,77607.0
2017-08-23 13:25:00,72.59,72.65,72.58,72.62,66305.0,66.6503,66.7053,66.6411,66.6778,66305.0
2017-08-23 13:30:00,72.62,72.64,72.59,72.62,44412.0,66.6778,66.6962,66.6503,66.6778,44412.0
2017-08-23 13:35:00,72.61,72.63,72.59,72.59,43979.0,66.6686,66.687,66.6503,66.6503,43979.0
2017-08-23 13:40:00,72.59,72.63,72.57,72.63,84186.0,66.6503,66.687,66.6319,66.687,84186.0
2017-08-23 13:45:00,72.62,72.63,72.57,72.57,77224.0,66.6778,66.687,66.6319,66.6319,77224.0
2017-08-23 13:50:00,72.56,72.58,72.53,72.55,141275.0,66.6227,66.6411,66.5952,66.6135,141275.0
2017-08-23 13:55:00,72.54,72.62,72.53,72.62,56701.0,66.6044,66.6778,66.5952,66.6778,56701.0
2017-08-23 14:00:00,72.61,72.68,72.61,72.67,74737.0,66.6686,66.7329,66.6686,66.7237,74737.0
2017-08-23 14:05:00,72.67,72.68,72.64,72.65,52722.0,66.7237,66.7329,66.6962,66.7053,52722.0
2017-08-23 14:10:00,72.66,72.8,72.66,72.78,130969.0,66.7145,66.8431,66.7145,66.8247,130969.0
2017-08-23 14:15:00,72.78,72.8,72.74,72.79,56070.0,66.8247,66.8431,66.788,66.8339,56070.0
2017-08-23 14:20:00,72.78,72.79,72.74,72.77,39314.0,66.8247,66.8339,66.788,66.8155,39314.0
2017-08-23 14:25:00,72.78,72.8,72.75,72.76,54777.0,66.8247,66.8431,66.7972,66.8063,54777.0
2017-08-23 14:30:00,72.76,72.83,72.74,72.82,48603.0,66.8063,66.8706,66.788,66.8614,48603.0
2017-08-23 14:35:00,72.82,72.85,72.79,72.84,97604.0,66.8614,66.889,66.8339,66.8798,97604.0
2017-08-23 14:40:00,72.85,72.87,72.83,72.87,119757.0,66.889,66.9073,66.8706,66.9073,119757.0
2017-08-23 14:45:00,72.86,72.89,72.82,72.84,77237.0,66.8982,66.9257,66.8614,66.8798,77237.0
2017-08-23 14:50:00,72.84,72.91,72.84,72.86,70593.0,66.8798,66.9441,66.8798,66.8982,70593.0
2017-08-23 14:55:00,72.86,72.89,72.85,72.85,40019.0,66.8982,66.9257,66.889,66.889,40019.0
2017-08-23 15:00:00,72.86,72.86,72.81,72.83,69208.0,66.8982,66.8982,66.8523,66.8706,69208.0
2017-08-23 15:05:00,72.83,72.87,72.81,72.87,75682.0,66.8706,66.9073,66.8523,66.9073,75682.0
2017-08-23 15:10:00,72.86,72.87,72.85,72.87,42050.0,66.8982,66.9073,66.889,66.9073,42050.0
2017-08-23 15:15:00,72.87,72.91,72.85,72.88,95634.0,66.9073,66.9441,66.889,66.9165,95634.0
2017-08-23 15:20:00,72.88,72.88,72.84,72.84,86200.0,66.9165,66.9165,66.8798,66.8798,86200.0
2017-08-23 15:25:00,72.84,72.9,72.84,72.87,73721.0,66.8798,66.9349,66.8798,66.9073,73721.0
2017-08-23 15:30:00,72.87,72.89,72.84,72.87,113850.0,66.9073,66.9257,66.8798,66.9073,113850.0
2017-08-23 15:35:00,72.87,72.94,72.84,72.93,200098.0,66.9073,66.9716,66.8798,66.9624,200098.0
2017-08-23 15:40:00,72.92,72.93,72.9,72.91,102369.0,66.9533,66.9624,66.9349,66.9441,102369.0
2017-08-23 15:45:00,72.9,72.91,72.83,72.84,117187.0,66.9349,66.9441,66.8706,66.8798,117187.0
2017-08-23 15:50:00,72.84,72.84,72.76,72.81,285141.0,66.8798,66.8798,66.8063,66.8523,285141.0
2017-08-23 15:55:00,72.81,72.82,72.71,72.73,826423.0,66.8523,66.8614,66.7604,66.7788,826423.0
2017-08-24 09:30:00,72.74,72.82,72.57,72.82,439166.0,66.788,66.8614,66.6319,66.8614,439166.0
2017-08-24 09:35:00,72.8,72.86,72.74,72.79,129029.0,66.8431,66.8982,66.788,66.8339,129029.0
2017-08-24 09:40:00,72.79,72.79,72.65,72.68,142566.0,66.8339,66.8339,66.7053,66.7329,142566.0
2017-08-24 09:45:00,72.69,72.7,72.63,72.66,134697.0,66.7421,66.7513,66.687,66.7145,134697.0
2017-08-24 09:50:00,72.66,72.77,72.62,72.7,444143.0,66.7145,66.8155,66.6778,66.7513,444143.0
2017-08-24 09:55:00,72.71,72.71,72.61,72.63,482833.0,66.7604,66.7604,66.6686,66.687,482833.0
2017-08-24 10:00:00,72.63,72.66,72.51,72.57,176341.0,66.687,66.7145,66.5768,66.6319,176341.0
2017-08-24 10:05:00,72.57,72.69,72.47,72.53,347481.0,66.6319,66.7421,66.5401,66.5952,347481.0
2017-08-24 10:10:00,72.53,72.56,72.47,72.56,240385.0,66.5952,66.6227,66.5401,66.6227,240385.0
2017-08-24 10:15:00,72.56,72.6,72.52,72.53,119699.0,66.6227,66.6594,66.586,66.5952,119699.0
2017-08-24 10:20:00,72.54,72.57,72.5,72.55,120074.0,66.6044,66.6319,66.5676,66.6135,120074.0
2017-08-24 10:25:00,72.56,72.68,72.56,72.65,101363.0,66.6227,66.7329,66.6227,66.7053,101363.0
2017-08-24 10:30:00,72.65,72.73,72.63,72.72,71999.0,66.7053,66.7788,66.687,66.7696,71999.0
2017-08-24 10:35:00,72.72,72.77,72.69,72.7,130869.0,66.7696,66.8155,66.7421,66.7513,130869.0
2017-08-24 10:40:00,72.71,72.76,72.69,72.7,96820.0,66.7604,66.8063,66.7421,66.7513,96820.0
2017-08-24 10:45:00,72.7,72.77,72.66,72.69,138934.0,66.7513,66.8155,66.7145,66.7421,138934.0
2017-08-24 10:50:00,72.68,72.74,72.67,72.7,85204.0,66.7329,66.788,66.7237,66.7513,85204.0
2017-08-24 10:55:00,72.69,72.77,72.67,72.68,82631.0,66.7421,66.8155,66.7237,66.7329,82631.0
2017-08-24 11:00:00,72.69,72.71,72.65,72.69,77455.0,66.7421,66.7604,66.7053,66.7421,77455.0
2017-08-24 11:05:00,72.68,72.71,72.65,72.69,57727.0,66.7329,66.7604,66.7053,66.7421,57727.0
2017-08-24 11:10:00,72.7,72.73,72.53,72.53,189605.0,66.7513,66.7788,66.5952,66.5952,189605.0
2017-08-24 11:15:00,72.53,72.54,72.25,72.31,371920.0,66.5952,66.6044,66.3381,66.3932,371920.0
2017-08-24 11:20:00,72.32,72.4,72.23,72.37,170109.0,66.4024,66.4758,66.3197,66.4483,170109.0
2017-08-24 11:25:00,72.37,72.37,72.18,72.25,292128.0,66.4483,66.4483,66.2738,66.3381,292128.0
2017-08-24 11:30:00,72.25,72.27,72.07,72.15,268177.0,66.3381,66.3564,66.1728,66.2463,268177.0
2017-08-24 11:35:00,72.15,72.24,72.11,72.16,142913.0,66.2463,66.3289,66.2095,66.2554,142913.0
2017-08-24 11:40:00,72.16,72.24,72.11,72.22,116303.0,66.2554,66.3289,66.2095,66.3105,116303.0
2017-08-24 11:45:00,72.22,72.3,72.21,72.26,94554.0,66.3105,66.384,66.3014,66.3473,94554.0
2017-08-24 11:50:00,72.27,72.3,72.17,72.21,68820.0,66.3564,66.384,66.2646,66.3014,68820.0
2017-08-24 11:55:00,72.21,72.3,72.13,72.3,78050.0,66.3014,66.384,66.2279,66.384,78050.0
2017-08-24 12:00:00,72.3,72.32,72.23,72.23,68143.0,66.384,66.4024,66.3197,66.3197,68143.0
2017-08-24 12:05:00,72.23,72.26,72.14,72.16,106334.0,66.3197,66.3473,66.2371,66.2554,106334.0
2017-08-24 12:10:00,72.17,72.26,72.17,72.23,79236.0,66.2646,66.3473,66.2646,66.3197,79236.0
2017-08-24 12:15:00,72.23,72.25,72.15,72.23,109318.0,66.3197,66.3381,66.2463,66.3197,109318.0
2017-08-24 12:20:00,72.23,72.3,72.21,72.27,46597.0,66.3197,66.384,66.3014,66.3564,46597.0
2017-08-24 12:25:00,72.27,72.31,72.22,72.24,39339.0,66.3564,66.3932,66.3105,66.3289,39339.0
2017-08-24 12:30:00,72.24,72.35,72.24,72.27,106842.0,66.3289,66.4299,66.3289,66.3564,106842.0
2017-08-24 12:35:00,72.27,72.29,72.2,72.28,76136.0,66.3564,66.3748,66.2922,66.3656,76136.0
2017-08-24 12:40:00,72.28,72.35,72.26,72.31,113296.0,66.3656,66.4299,66.3473,66.3932,113296.0
2017-08-24 12:45:00,72.3,72.35,72.26,72.33,65442.0,66.384,66.4299,66.3473,66.4115,65442.0
2017-08-24 12:50:00,72.33,72.37,72.32,72.34,142495.0,66.4115,66.4483,66.4024,66.4207,142495.0
2017-08-24 12:55:00,72.34,72.4,72.33,72.38,84003.0,66.4207,66.4758,66.4115,66.4574,84003.0
2017-08-24 13:00:00,72.37,72.42,72.34,72.41,63907.0,66.4483,66.4942,66.4207,66.485,63907.0
2017-08-24 13:05:00,72.41,72.42,72.36,72.4,58506.0,66.485,66.4942,66.4391,66.4758,58506.0
2017-08-24 13:10:00,72.4,72.52,72.39,72.51,148686.0,66.4758,66.586,66.4666,66.5768,148686.0
2017-08-24 13:15:00,72.5,72.62,72.5,72.6,164877.0,66.5676,66.6778,66.5676,66.6594,164877.0
2017-08-24 13:20:00,72.6,72.62,72.58,72.59,102485.0,66.6594,66.6778,66.6411,66.6503,102485.0
2017-08-24 13:25:00,72.6,72.6,72.57,72.59,75773.0,66.6594,66.6594,66.6319,66.6503,75773.0
2017-08-24 13:30:00,72.59,72.6,72.52,72.54,52368.0,66.6503,66.6594,66.586,66.6044,52368.0
2017-08-24 13:35:00,72.55,72.59,72.51,72.54,67647.0,66.6135,66.6503,66.5768,66.6044,67647.0
2017-08-24 13:40:00,72.53,72.55,72.46,72.47,60152.0,66.5952,66.6135,66.5309,66.5401,60152.0
2017-08-24 13:45:00,72.48,72.54,72.48,72.54,41383.0,66.5493,66.6044,66.5493,66.6044,41383.0
2017-08-24 13:50:00,72.53,72.57,72.52,72.53,43701.0,66.5952,66.6319,66.586,66.5952,43701.0
2017-08-24 13:55:00,72.54,72.6,72.53,72.57,47544.0,66.6044,66.6594,66.5952,66.6319,47544.0
2017-08-24 14:00:00,72.56,72.64,72.55,72.63,115833.0,66.6227,66.6962,66.6135,66.687,115833.0
2017-08-24 14:05:00,72.64,72.66,72.53,72.61,201498.0,66.6962,66.7145,66.5952,66.6686,201498.0
2017-08-24 14:10:00,72.62,72.62,72.48,72.52,86863.0,66.6778,66.6778,66.5493,66.586,86863.0
2017-08-24 14:15:00,72.53,72.6,72.52,72.59,58982.0,66.5952,66.6594,66.586,66.6503,58982.0
2017-08-24 14:20:00,72.59,72.61,72.57,72.6,71259.0,66.6503,66.6686,66.6319,66.6594,71259.0
2017-08-24 14:25:00,72.61,72.62,72.54,72.55,67573.0,66.6686,66.6778,66.6044,66.6135,67573.0
2017-08-24 14:30:00,72.56,72.66,72.53,72.64,82386.0,66.6227,66.7145,66.5952,66.6962,82386.0
2017-08-24 14:35:00,72.64,72.7,72.64,72.66,50291.0,66.6962,66.7513,66.6962,66.7145,50291.0
2017-08-24 14:40:00,72.65,72.66,72.62,72.63,55592.0,66.7053,66.7145,66.6778,66.687,55592.0
2017-08-24 14:45:00,72.64,72.64,72.55,72.55,151397.0,66.6962,66.6962,66.6135,66.6135,151397.0
2017-08-24 14:50:00,72.56,72.64,72.55,72.63,81125.0,66.6227,66.6962,66.6135,66.687,81125.0
2017-08-24 14:55:00,72.63,72.69,72.62,72.66,141934.0,66.687,66.7421,66.6778,66.7145,141934.0
2017-08-24 15:00:00,72.67,72.68,72.56,72.56,89098.0,66.7237,66.7329,66.6227,66.6227,89098.0
2017-08-24 15:05:00,72.56,72.59,72.55,72.58,79089.0,66.6227,66.6503,66.6135,66.6411,79089.0
2017-08-24 15:10:00,72.57,72.63,72.56,72.61,94958.0,66.6319,66.687,66.6227,66.6686,94958.0
2017-08-24 15:15:00,72.61,72.72,72.6,72.72,159695.0,66.6686,66.7696,66.6594,66.7696,159695.0
2017-08-24 15:20:00,72.71,72.76,72.68,72.73,144483.0,66.7604,66.8063,66.7329,66.7788,144483.0
2017-08-24 15:25:00,72.73,72.76,72.72,72.73,132784.0,66.7788,66.8063,66.7696,66.7788,132784.0
2017-08-24 15:30:00,72.73,72.76,72.71,72.72,178179.0,66.7788,66.8063,66.7604,66.7696,178179.0
2017-08-24 15:35:00,72.72,72.75,72.65,72.74,224364.0,66.7696,66.7972,66.7053,66.788,224364.0
2017-08-24 15:40:00,72.74,72.78,72.62,72.66,178337.0,66.788,66.8247,66.6778,66.7145,178337.0
2017-08-24 15:45:00,72.66,72.69,72.64,72.65,151666.0,66.7145,66.7421,66.6962,66.7053,151666.0
2017-08-24 15:50:00,72.63,72.69,72.57,72.68,278239.0,66.687,66.7421,66.6319,66.7329,278239.0
2017-08-24 15:55:00,72.68,72.75,72.64,72.7,738748.0,66.7329,66.7972,66.6962,66.7513,738748.0
2017-08-25 09:30:00,72.82,73.1,72.81,73.07,434962.0,66.8614,67.1185,66.8523,67.091,434962.0
2017-08-25 09:35:00,73.07,73.15,73.0,73.01,201534.0,67.091,67.1644,67.0267,67.0359,201534.0
2017-08-25 09:40:00,73.01,73.08,72.97,73.05,138557.0,67.0359,67.1002,66.9992,67.0726,138557.0
2017-08-25 09:45:00,73.05,73.11,73.03,73.1,180552.0,67.0726,67.1277,67.0543,67.1185,180552.0
2017-08-25 09:50:00,73.1,73.24,73.09,73.24,275833.0,67.1185,67.2471,67.1093,67.2471,275833.0
2017-08-25 09:55:00,73.24,73.28,73.14,73.16,178693.0,67.2471,67.2838,67.1553,67.1736,178693.0
2017-08-25 10:00:00,73.17,73.35,73.13,73.16,260278.0,67.1828,67.3481,67.1461,67.1736,260278.0
2017-08-25 10:05:00,73.16,73.21,73.11,73.12,126232.0,67.1736,67.2195,67.1277,67.1369,126232.0
2017-08-25 10:10:00,73.13,73.18,73.07,73.1,103826.0,67.1461,67.192,67.091,67.1185,103826.0
2017-08-25 10:15:00,73.09,73.15,73.04,73.14,107165.0,67.1093,67.1644,67.0634,67.1553,107165.0
2017-08-25 10:20:00,73.14,73.16,73.01,73.08,102678.0,67.1553,67.1736,67.0359,67.1002,102678.0
2017-08-25 10:25:00,73.07,73.1,73.04,73.05,84037.0,67.091,67.1185,67.0634,67.0726,84037.0
2017-08-25 10:30:00,73.06,73.14,73.05,73.1,160625.0,67.0818,67.1553,67.0726,67.1185,160625.0
2017-08-25 10:35:00,73.09,73.17,73.08,73.09,74067.0,67.1093,67.1828,67.1002,67.1093,74067.0
2017-08-25 10:40:00,73.09,73.11,73.01,73.01,92102.0,67.1093,67.1277,67.0359,67.0359,92102.0
2017-08-25 10:45:00,73.01,73.01,72.86,72.88,212574.0,67.0359,67.0359,66.8982,66.9165,212574.0
2017-08-25 10:50:00,72.88,72.91,72.83,72.86,135941.0,66.9165,66.9441,66.8706,66.8982,135941.0
2017-08-25 10:55:00,72.85,72.9,72.77,72.79,158487.0,66.889,66.9349,66.8155,66.8339,158487.0
2017-08-25 11:00:00,72.78,72.79,72.61,72.66,224737.0,66.8247,66.8339,66.6686,66.7145,224737.0
2017-08-25 11:05:00,72.67,72.71,72.59,72.67,139004.0,66.7237,66.7604,66.6503,66.7237,139004.0
2017-08-25 11:10:00,72.67,72.7,72.55,72.56,138059.0,66.7237,66.7513,66.6135,66.6227,138059.0
2017-08-25 11:15:00,72.56,72.7,72.49,72.68,150761.0,66.6227,66.7513,66.5584,66.7329,150761.0
2017-08-25 11:20:00,72.69,72.7,72.62,72.63,76583.0,66.7421,66.7513,66.6778,66.687,76583.0
2017-08-25 11:25:00,72.63,72.68,72.57,72.58,99404.0,66.687,66.7329,66.6319,66.6411,99404.0
2017-08-25 11:30:00,72.58,72.63,72.48,72.51,98874.0,66.6411,66.687,66.5493,66.5768,98874.0
2017-08-25 11:35:00,72.5,72.64,72.49,72.57,92699.0,66.5676,66.6962,66.5584,66.6319,92699.0
2017-08-25 11:40:00,72.57,72.68,72.56,72.64,78861.0,66.6319,66.7329,66.6227,66.6962,78861.0
2017-08-25 11:45:00,72.64,72.65,72.6,72.61,88139.0,66.6962,66.7053,66.6594,66.6686,88139.0
2017-08-25 11:50:00,72.6,72.64,72.54,72.63,76813.0,66.6594,66.6962,66.6044,66.687,76813.0
2017-08-25 11:55:00,72.64,72.64,72.56,72.56,57838.0,66.6962,66.6962,66.6227,66.6227,57838.0
2017-08-25 12:00:00,72.56,72.63,72.55,72.62,72431.0,66.6227,66.687,66.6135,66.6778,72431.0
2017-08-25 12:05:00,72.62,72.64,72.59,72.62,58932.0,66.6778,66.6962,66.6503,66.6778,58932.0
2017-08-25 12:10:00,72.62,72.72,72.61,72.69,97689.0,66.6778,66.7696,66.6686,66.7421,97689.0
2017-08-25 12:15:00,72.69,72.69,72.6,72.66,126932.0,66.7421,66.7421,66.6594,66.7145,126932.0
2017-08-25 12:20:00,72.66,72.68,72.62,72.64,56771.0,66.7145,66.7329,66.6778,66.6962,56771.0
2017-08-25 12:25:00,72.64,72.69,72.64,72.67,26265.0,66.6962,66.7421,66.6962,66.7237,26265.0
2017-08-25 12:30:00,72.67,72.72,72.64,72.66,58416.0,66.7237,66.7696,66.6962,66.7145,58416.0
2017-08-25 12:35:00,72.67,72.71,72.61,72.66,108182.0,66.7237,66.7604,66.6686,66.7145,108182.0
2017-08-25 12:40:00,72.65,72.69,72.64,72.67,55012.0,66.7053,66.7421,66.6962,66.7237,55012.0
2017-08-25 12:45:00,72.66,72.67,72.61,72.61,89400.0,66.7145,66.7237,66.6686,66.6686,89400.0
2017-08-25 12:50:00,72.62,72.66,72.61,72.66,43228.0,66.6778,66.7145,66.6686,66.7145,43228.0
2017-08-25 12:55:00,72.67,72.68,72.64,72.64,51628.0,66.7237,66.7329,66.6962,66.6962,51628.0
2017-08-25 13:00:00,72.65,72.72,72.64,72.72,80022.0,66.7053,66.7696,66.6962,66.7696,80022.0
2017-08-25 13:05:00,72.72,72.8,72.7,72.8,92344.0,66.7696,66.8431,66.7513,66.8431,92344.0
2017-08-25 13:10:00,72.79,72.84,72.76,72.8,53266.0,66.8339,66.8798,66.8063,66.8431,53266.0
2017-08-25 13:15:00,72.81,72.82,72.77,72.78,47610.0,66.8523,66.8614,66.8155,66.8247,47610.0
2017-08-25 13:20:00,72.77,72.81,72.75,72.81,76873.0,66.8155,66.8523,66.7972,66.8523,76873.0
2017-08-25 13:25:00,72.81,72.81,72.78,72.78,56195.0,66.8523,66.8523,66.8247,66.8247,56195.0
2017-08-25 13:30:00,72.79,72.82,72.77,72.78,85966.0,66.8339,66.8614,66.8155,66.8247,85966.0
2017-08-25 13:35:00,72.78,72.79,72.76,72.79,36964.0,66.8247,66.8339,66.8063,66.8339,36964.0
2017-08-25 13:40:00,72.79,72.86,72.78,72.85,69930.0,66.8339,66.8982,66.8247,66.889,69930.0
2017-08-25 13:45:00,72.85,72.86,72.81,72.81,72117.0,66.889,66.8982,66.8523,66.8523,72117.0
2017-08-25 13:50:00,72.8,72.84,72.8,72.81,53126.0,66.8431,66.8798,66.8431,66.8523,53126.0
2017-08-25 13:55:00,72.81,72.82,72.75,72.8,83081.0,66.8523,66.8614,66.7972,66.8431,83081.0
2017-08-25 14:00:00,72.79,72.84,72.79,72.81,31036.0,66.8339,66.8798,66.8339,66.8523,31036.0
2017-08-25 14:05:00,72.81,72.85,72.81,72.82,39571.0,66.8523,66.889,66.8523,66.8614,39571.0
2017-08-25 14:10:00,72.83,72.9,72.83,72.89,125396.0,66.8706,66.9349,66.8706,66.9257,125396.0
2017-08-25 14:15:00,72.9,72.94,72.89,72.92,162937.0,66.9349,66.9716,66.9257,66.9533,162937.0
2017-08-25 14:20:00,72.92,72.93,72.87,72.9,84475.0,66.9533,66.9624,66.9073,66.9349,84475.0
2017-08-25 14:25:00,72.89,72.89,72.84,72.86,70213.0,66.9257,66.9257,66.8798,66.8982,70213.0
2017-08-25 14:30:00,72.87,72.9,72.84,72.84,122666.0,66.9073,66.9349,66.8798,66.8798,122666.0
2017-08-25 14:35:00,72.84,72.9,72.84,72.9,130955.0,66.8798,66.9349,66.8798,66.9349,130955.0
2017-08-25 14:40:00,72.89,72.92,72.88,72.92,87339.0,66.9257,66.9533,66.9165,66.9533,87339.0
2017-08-25 14:45:00,72.91,72.92,72.88,72.91,94904.0,66.9441,66.9533,66.9165,66.9441,94904.0
2017-08-25 14:50:00,72.92,72.92,72.89,72.9,52227.0,66.9533,66.9533,66.9257,66.9349,52227.0
2017-08-25 14:55:00,72.91,72.92,72.88,72.89,49992.0,66.9441,66.9533,66.9165,66.9257,49992.0
2017-08-25 15:00:00,72.89,72.91,72.82,72.86,163647.0,66.9257,66.9441,66.8614,66.8982,163647.0
2017-08-25 15:05:00,72.87,72.96,72.86,72.95,162059.0,66.9073,66.99,66.8982,66.9808,162059.0
2017-08-25 15:10:00,72.94,73.03,72.92,72.97,225989.0,66.9716,67.0543,66.9533,66.9992,225989.0
2017-08-25 15:15:00,72.97,73.03,72.94,73.01,236497.0,66.9992,67.0543,66.9716,67.0359,236497.0
2017-08-25 15:20:00,73.02,73.05,72.98,72.99,190732.0,67.0451,67.0726,67.0083,67.0175,190732.0
2017-08-25 15:25:00,72.99,73.01,72.96,72.98,97870.0,67.0175,67.0359,66.99,67.0083,97870.0
2017-08-25 15:30:00,72.98,72.98,72.93,72.98,234949.0,67.0083,67.0083,66.9624,67.0083,234949.0
2017-08-25 15:35:00,72.97,72.98,72.92,72.95,263663.0,66.9992,67.0083,66.9533,66.9808,263663.0
2017-08-25 15:40:00,72.95,73.03,72.94,72.98,254419.0,66.9808,67.0543,66.9716,67.0083,254419.0
2017-08-25 15:45:00,72.98,73.01,72.96,72.99,249850.0,67.0083,67.0359,66.99,67.0175,249850.0
2017-08-25 15:50:00,73.0,73.01,72.86,72.91,495920.0,67.0267,67.0359,66.8982,66.9441,495920.0
2017-08-25 15:55:00,72.9,72.92,72.76,72.83,853122.0,66.9349,66.9533,66.8063,66.8706,853122.0
2017-08-28 09:30:00,73.06,73.09,72.86,72.9,352409.0,67.0818,67.1093,66.8982,66.9349,352409.0
2017-08-28 09:35:00,72.9,72.91,72.68,72.75,605559.0,66.9349,66.9441,66.7329,66.7972,605559.0
2017-08-28 09:40:00,72.75,72.79,72.65,72.77,176546.0,66.7972,66.8339,66.7053,66.8155,176546.0
2017-08-28 09:45:00,72.77,72.8,72.66,72.72,138224.0,66.8155,66.8431,66.7145,66.7696,138224.0
2017-08-28 09:50:00,72.72,72.74,72.6,72.6,163246.0,66.7696,66.788,66.6594,66.6594,163246.0
2017-08-28 09:55:00,72.61,72.67,72.57,72.61,128443.0,66.6686,66.7237,66.6319,66.6686,128443.0
2017-08-28 10:00:00,72.61,72.64,72.55,72.63,173940.0,66.6686,66.6962,66.6135,66.687,173940.0
2017-08-28 10:05:00,72.64,72.69,72.58,72.58,163618.0,66.6962,66.7421,66.6411,66.6411,163618.0
2017-08-28 10:10:00,72.58,72.66,72.58,72.65,106298.0,66.6411,66.7145,66.6411,66.7053,106298.0
2017-08-28 10:15:00,72.64,72.69,72.61,72.69,55392.0,66.6962,66.7421,66.6686,66.7421,55392.0
2017-08-28 10:20:00,72.69,72.76,72.67,72.76,88815.0,66.7421,66.8063,66.7237,66.8063,88815.0
2017-08-28 10:25:00,72.75,72.77,72.64,72.7,72895.0,66.7972,66.8155,66.6962,66.7513,72895.0
2017-08-28 10:30:00,72.69,72.75,72.66,72.73,97290.0,66.7421,66.7972,66.7145,66.7788,97290.0
2017-08-28 10:35:00,72.73,72.77,72.71,72.76,70542.0,66.7788,66.8155,66.7604,66.8063,70542.0
2017-08-28 10:40:00,72.75,72.82,72.75,72.8,142868.0,66.7972,66.8614,66.7972,66.8431,142868.0
2017-08-28 10:45:00,72.8,72.81,72.72,72.76,98205.0,66.8431,66.8523,66.7696,66.8063,98205.0
2017-08-28 10:50:00,72.76,72.9,72.75,72.88,220122.0,66.8063,66.9349,66.7972,66.9165,220122.0
2017-08-28 10:55:00,72.89,72.93,72.86,72.88,199358.0,66.9257,66.9624,66.8982,66.9165,199358.0
2017-08-28 11:00:00,72.88,72.93,72.87,72.9,128086.0,66.9165,66.9624,66.9073,66.9349,128086.0
2017-08-28 11:05:00,72.9,72.93,72.85,72.87,116675.0,66.9349,66.9624,66.889,66.9073,116675.0
2017-08-28 11:10:00,72.88,72.94,72.87,72.88,57577.0,66.9165,66.9716,66.9073,66.9165,57577.0
2017-08-28 11:15:00,72.88,72.91,72.88,72.89,27525.0,66.9165,66.9441,66.9165,66.9257,27525.0
2017-08-28 11:20:00,72.88,72.9,72.86,72.87,89895.0,66.9165,66.9349,66.8982,66.9073,89895.0
2017-08-28 11:25:00,72.86,72.9,72.85,72.9,63463.0,66.8982,66.9349,66.889,66.9349,63463.0
2017-08-28 11:30:00,72.9,72.9,72.85,72.88,43629.0,66.9349,66.9349,66.889,66.9165,43629.0
2017-08-28 11:35:00,72.88,72.88,72.81,72.84,96929.0,66.9165,66.9165,66.8523,66.8798,96929.0
2017-08-28 11:40:00,72.84,72.85,72.8,72.85,56506.0,66.8798,66.889,66.8431,66.889,56506.0
2017-08-28 11:45:00,72.86,72.89,72.86,72.88,42182.0,66.8982,66.9257,66.8982,66.9165,42182.0
2017-08-28 11:50:00,72.89,72.91,72.86,72.9,43702.0,66.9257,66.9441,66.8982,66.9349,43702.0
2017-08-28 11:55:00,72.9,72.92,72.85,72.88,66170.0,66.9349,66.9533,66.889,66.9165,66170.0
2017-08-28 12:00:00,72.88,72.89,72.82,72.85,52825.0,66.9165,66.9257,66.8614,66.889,52825.0
2017-08-28 12:05:00,72.86,72.87,72.82,72.84,59506.0,66.8982,66.9073,66.8614,66.8798,59506.0
2017-08-28 12:10:00,72.84,72.89,72.83,72.89,31904.0,66.8798,66.9257,66.8706,66.9257,31904.0
2017-08-28 12:15:00,72.88,72.89,72.78,72.8,63400.0,66.9165,66.9257,66.8247,66.8431,63400.0
2017-08-28 12:20:00,72.8,72.81,72.7,72.72,74760.0,66.8431,66.8523,66.7513,66.7696,74760.0
2017-08-28 12:25:00,72.72,72.75,72.71,72.73,55482.0,66.7696,66.7972,66.7604,66.7788,55482.0
2017-08-28 12:30:00,72.73,72.76,72.7,72.73,44891.0,66.7788,66.8063,66.7513,66.7788,44891.0
2017-08-28 12:35:00,72.74,72.75,72.72,72.74,41282.0,66.788,66.7972,66.7696,66.788,41282.0
2017-08-28 12:40:00,72.73,72.74,72.65,72.69,79341.0,66.7788,66.788,66.7053,66.7421,79341.0
2017-08-28 12:45:00,72.68,72.73,72.64,72.73,43361.0,66.7329,66.7788,66.6962,66.7788,43361.0
2017-08-28 12:50:00,72.73,72.74,72.69,72.72,46564.0,66.7788,66.788,66.7421,66.7696,46564.0
2017-08-28 12:55:00,72.72,72.74,72.71,72.73,35180.0,66.7696,66.788,66.7604,66.7788,35180.0
2017-08-28 13:00:00,72.73,72.77,72.72,72.75,34628.0,66.7788,66.8155,66.7696,66.7972,34628.0
2017-08-28 13:05:00,72.75,72.76,72.73,72.76,40472.0,66.7972,66.8063,66.7788,66.8063,40472.0
2017-08-28 13:10:00,72.76,72.77,72.72,72.73,53199.0,66.8063,66.8155,66.7696,66.7788,53199.0
2017-08-28 13:15:00,72.73,72.73,72.67,72.7,91477.0,66.7788,66.7788,66.7237,66.7513,91477.0
2017-08-28 13:20:00,72.7,72.73,72.68,72.7,87217.0,66.7513,66.7788,66.7329,66.7513,87217.0
2017-08-28 13:25:00,72.7,72.72,72.68,72.7,71231.0,66.7513,66.7696,66.7329,66.7513,71231.0
2017-08-28 13:30:00,72.7,72.71,72.66,72.66,70256.0,66.7513,66.7604,66.7145,66.7145,70256.0
2017-08-28 13:35:00,72.66,72.67,72.63,72.64,113557.0,66.7145,66.7237,66.687,66.6962,113557.0
2017-08-28 13:40:00,72.64,72.71,72.63,72.69,60724.0,66.6962,66.7604,66.687,66.7421,60724.0
2017-08-28 13:45:00,72.69,72.73,72.68,72.72,68764.0,66.7421,66.7788,66.7329,66.7696,68764.0
2017-08-28 13:50:00,72.72,72.73,72.69,72.69,60424.0,66.7696,66.7788,66.7421,66.7421,60424.0
2017-08-28 13:55:00,72.69,72.76,72.66,72.73,184986.0,66.7421,66.8063,66.7145,66.7788,184986.0
2017-08-28 14:00:00,72.74,72.74,72.7,72.7,66258.0,66.788,66.788,66.7513,66.7513,66258.0
2017-08-28 14:05:00,72.71,72.74,72.7,72.71,89865.0,66.7604,66.788,66.7513,66.7604,89865.0
2017-08-28 14:10:00,72.71,72.74,72.67,72.73,97140.0,66.7604,66.788,66.7237,66.7788,97140.0
2017-08-28 14:15:00,72.72,72.73,72.69,72.7,41330.0,66.7696,66.7788,66.7421,66.7513,41330.0
2017-08-28 14:20:00,72.7,72.73,72.67,72.72,95451.0,66.7513,66.7788,66.7237,66.7696,95451.0
2017-08-28 14:25:00,72.72,72.72,72.67,72.69,49937.0,66.7696,66.7696,66.7237,66.7421,49937.0
2017-08-28 14:30:00,72.68,72.69,72.66,72.69,59951.0,66.7329,66.7421,66.7145,66.7421,59951.0
2017-08-28 14:35:00,72.68,72.71,72.67,72.69,76095.0,66.7329,66.7604,66.7237,66.7421,76095.0
2017-08-28 14:40:00,72.7,72.71,72.66,72.67,87568.0,66.7513,66.7604,66.7145,66.7237,87568.0
2017-08-28 14:45:00,72.68,72.7,72.65,72.69,68997.0,66.7329,66.7513,66.7053,66.7421,68997.0
2017-08-28 14:50:00,72.7,72.71,72.67,72.68,64927.0,66.7513,66.7604,66.7237,66.7329,64927.0
2017-08-28 14:55:00,72.67,72.72,72.67,72.68,94108.0,66.7237,66.7696,66.7237,66.7329,94108.0
2017-08-28 15:00:00,72.68,72.71,72.67,72.7,76492.0,66.7329,66.7604,66.7237,66.7513,76492.0
2017-08-28 15:05:00,72.69,72.7,72.64,72.65,72303.0,66.7421,66.7513,66.6962,66.7053,72303.0
2017-08-28 15:10:00,72.65,72.65,72.6,72.6,99572.0,66.7053,66.7053,66.6594,66.6594,99572.0
2017-08-28 15:15:00,72.6,72.61,72.58,72.59,128991.0,66.6594,66.6686,66.6411,66.6503,128991.0
2017-08-28 15:20:00,72.59,72.65,72.59,72.65,133820.0,66.6503,66.7053,66.6503,66.7053,133820.0
2017-08-28 15:25:00,72.65,72.67,72.61,72.67,88198.0,66.7053,66.7237,66.6686,66.7237,88198.0
2017-08-28 15:30:00,72.66,72.72,72.66,72.72,115594.0,66.7145,66.7696,66.7145,66.7696,115594.0
2017-08-28 15:35:00,72.72,72.72,72.68,72.7,122763.0,66.7696,66.7696,66.7329,66.7513,122763.0
2017-08-28 15:40:00,72.7,72.76,72.69,72.75,175887.0,66.7513,66.8063,66.7421,66.7972,175887.0
2017-08-28 15:45:00,72.75,72.77,72.66,72.67,301958.0,66.7972,66.8155,66.7145,66.7237,301958.0
2017-08-28 15:50:00,72.67,72.76,72.67,72.74,247956.0,66.7237,66.8063,66.7237,66.788,247956.0
2017-08-28 15:55:00,72.75,72.86,72.73,72.83,654198.0,66.7972,66.8982,66.7788,66.8706,654198.0
2017-08-29 09:30:00,72.28,72.32,72.05,72.3,556090.0,66.3656,66.4024,66.1544,66.384,556090.0
2017-08-29 09:35:00,72.31,72.48,72.28,72.46,146191.0,66.3932,66.5493,66.3656,66.5309,146191.0
2017-08-29 09:40:00,72.47,72.47,72.35,72.44,201174.0,66.5401,66.5401,66.4299,66.5125,201174.0
2017-08-29 09:45:00,72.43,72.67,72.43,72.66,180151.0,66.5034,66.7237,66.5034,66.7145,180151.0
2017-08-29 09:50:00,72.67,72.68,72.56,72.61,144178.0,66.7237,66.7329,66.6227,66.6686,144178.0
2017-08-29 09:55:00,72.62,72.7,72.57,72.65,141055.0,66.6778,66.7513,66.6319,66.7053,141055.0
2017-08-29 10:00:00,72.65,72.76,72.62,72.68,123946.0,66.7053,66.8063,66.6778,66.7329,123946.0
2017-08-29 10:05:00,72.68,72.74,72.57,72.63,167423.0,66.7329,66.788,66.6319,66.687,167423.0
2017-08-29 10:10:00,72.64,72.64,72.52,72.6,242313.0,66.6962,66.6962,66.586,66.6594,242313.0
2017-08-29 10:15:00,72.6,72.66,72.58,72.64,69858.0,66.6594,66.7145,66.6411,66.6962,69858.0
2017-08-29 10:20:00,72.65,72.68,72.48,72.53,134536.0,66.7053,66.7329,66.5493,66.5952,134536.0
2017-08-29 10:25:00,72.53,72.64,72.53,72.64,79761.0,66.5952,66.6962,66.5952,66.6962,79761.0
2017-08-29 10:30:00,72.64,72.77,72.63,72.73,199959.0,66.6962,66.8155,66.687,66.7788,199959.0
2017-08-29 10:35:00,72.73,72.74,72.66,72.7,87967.0,66.7788,66.788,66.7145,66.7513,87967.0
2017-08-29 10:40:00,72.7,72.81,72.67,72.79,128440.0,66.7513,66.8523,66.7237,66.8339,128440.0
2017-08-29 10:45:00,72.79,72.81,72.72,72.73,72330.0,66.8339,66.8523,66.7696,66.7788,72330.0
2017-08-29 10:50:00,72.73,72.79,72.7,72.71,115391.0,66.7788,66.8339,66.7513,66.7604,115391.0
2017-08-29 10:55:00,72.72,72.74,72.67,72.71,54574.0,66.7696,66.788,66.7237,66.7604,54574.0
2017-08-29 11:00:00,72.71,72.77,72.7,72.75,83335.0,66.7604,66.8155,66.7513,66.7972,83335.0
2017-08-29 11:05:00,72.75,72.86,72.72,72.82,123948.0,66.7972,66.8982,66.7696,66.8614,123948.0
2017-08-29 11:10:00,72.83,72.85,72.78,72.79,62692.0,66.8706,66.889,66.8247,66.8339,62692.0
2017-08-29 11:15:00,72.8,72.84,72.75,72.81,70014.0,66.8431,66.8798,66.7972,66.8523,70014.0
2017-08-29 11:20:00,72.82,72.87,72.79,72.8,79677.0,66.8614,66.9073,66.8339,66.8431,79677.0
2017-08-29 11:25:00,72.8,72.81,72.71,72.73,100768.0,66.8431,66.8523,66.7604,66.7788,100768.0
2017-08-29 11:30:00,72.73,72.75,72.68,72.71,161749.0,66.7788,66.7972,66.7329,66.7604,161749.0
2017-08-29 11:35:00,72.71,72.82,72.7,72.78,103041.0,66.7604,66.8614,66.7513,66.8247,103041.0
2017-08-29 11:40:00,72.77,72.86,72.77,72.85,89969.0,66.8155,66.8982,66.8155,66.889,89969.0
2017-08-29 11:45:00,72.85,72.92,72.83,72.87,178541.0,66.889,66.9533,66.8706,66.9073,178541.0
2017-08-29 11:50:00,72.88,72.9,72.85,72.88,54588.0,66.9165,66.9349,66.889,66.9165,54588.0
2017-08-29 11:55:00,72.89,72.94,72.86,72.87,94816.0,66.9257,66.9716,66.8982,66.9073,94816.0
2017-08-29 12:00:00,72.87,72.91,72.87,72.89,70229.0,66.9073,66.9441,66.9073,66.9257,70229.0
2017-08-29 12:05:00,72.89,72.93,72.88,72.9,44312.0,66.9257,66.9624,66.9165,66.9349,44312.0
2017-08-29 12:10:00,72.9,72.93,72.88,72.89,43657.0,66.9349,66.9624,66.9165,66.9257,43657.0
2017-08-29 12:15:00,72.9,72.93,72.88,72.89,73134.0,66.9349,66.9624,66.9165,66.9257,73134.0
2017-08-29 12:20:00,72.89,72.89,72.86,72.88,67741.0,66.9257,66.9257,66.8982,66.9165,67741.0
2017-08-29 12:25:00,72.87,72.92,72.86,72.89,52989.0,66.9073,66.9533,66.8982,66.9257,52989.0
2017-08-29 12:30:00,72.89,72.93,72.86,72.88,57749.0,66.9257,66.9624,66.8982,66.9165,57749.0
2017-08-29 12:35:00,72.88,72.93,72.86,72.92,45171.0,66.9165,66.9624,66.8982,66.9533,45171.0
2017-08-29 12:40:00,72.92,72.92,72.88,72.92,37297.0,66.9533,66.9533,66.9165,66.9533,37297.0
2017-08-29 12:45:00,72.92,72.99,72.91,72.98,63649.0,66.9533,67.0175,66.9441,67.0083,63649.0
2017-08-29 12:50:00,72.99,73.0,72.91,72.92,63291.0,67.0175,67.0267,66.9441,66.9533,63291.0
2017-08-29 12:55:00,72.92,72.94,72.9,72.91,36863.0,66.9533,66.9716,66.9349,66.9441,36863.0
2017-08-29 13:00:00,72.91,72.92,72.88,72.91,57982.0,66.9441,66.9533,66.9165,66.9441,57982.0
2017-08-29 13:05:00,72.9,72.96,72.9,72.95,45528.0,66.9349,66.99,66.9349,66.9808,45528.0
2017-08-29 13:10:00,72.95,72.96,72.88,72.89,28492.0,66.9808,66.99,66.9165,66.9257,28492.0
2017-08-29 13:15:00,72.89,72.89,72.86,72.86,160720.0,66.9257,66.9257,66.8982,66.8982,160720.0
2017-08-29 13:20:00,72.86,72.94,72.86,72.92,113007.0,66.8982,66.9716,66.8982,66.9533,113007.0
2017-08-29 13:25:00,72.94,73.01,72.92,72.98,197241.0,66.9716,67.0359,66.9533,67.0083,197241.0
2017-08-29 13:30:00,72.98,73.01,72.92,72.95,146933.0,67.0083,67.0359,66.9533,66.9808,146933.0
2017-08-29 13:35:00,72.95,72.99,72.94,72.97,57595.0,66.9808,67.0175,66.9716,66.9992,57595.0
2017-08-29 13:40:00,72.97,73.02,72.96,72.98,88451.0,66.9992,67.0451,66.99,67.0083,88451.0
2017-08-29 13:45:00,72.98,73.0,72.97,72.98,44560.0,67.0083,67.0267,66.9992,67.0083,44560.0
2017-08-29 13:50:00,72.97,72.99,72.93,72.95,31341.0,66.9992,67.0175,66.9624,66.9808,31341.0
2017-08-29 13:55:00,72.95,73.0,72.95,72.98,64585.0,66.9808,67.0267,66.9808,67.0083,64585.0
2017-08-29 14:00:00,72.97,73.03,72.96,73.01,54462.0,66.9992,67.0543,66.99,67.0359,54462.0
2017-08-29 14:05:00,73.01,73.02,72.96,72.98,45172.0,67.0359,67.0451,66.99,67.0083,45172.0
2017-08-29 14:10:00,72.98,73.0,72.97,73.0,43087.0,67.0083,67.0267,66.9992,67.0267,43087.0
2017-08-29 14:15:00,72.98,73.03,72.98,73.0,56897.0,67.0083,67.0543,67.0083,67.0267,56897.0
2017-08-29 14:20:00,73.0,73.03,72.99,73.0,66375.0,67.0267,67.0543,67.0175,67.0267,66375.0
2017-08-29 14:25:00,73.01,73.02,72.99,72.99,63533.0,67.0359,67.0451,67.0175,67.0175,63533.0
2017-08-29 14:30:00,72.98,73.01,72.97,73.0,59838.0,67.0083,67.0359,66.9992,67.0267,59838.0
2017-08-29 14:35:00,72.99,73.05,72.97,73.03,63131.0,67.0175,67.0726,66.9992,67.0543,63131.0
2017-08-29 14:40:00,73.03,73.15,73.03,73.12,152368.0,67.0543,67.1644,67.0543,67.1369,152368.0
2017-08-29 14:45:00,73.12,73.13,73.07,73.09,117447.0,67.1369,67.1461,67.091,67.1093,117447.0
2017-08-29 14:50:00,73.1,73.12,73.06,73.07,88131.0,67.1185,67.1369,67.0818,67.091,88131.0
2017-08-29 14:55:00,73.07,73.08,73.03,73.07,70623.0,67.091,67.1002,67.0543,67.091,70623.0
2017-08-29 15:00:00,73.08,73.09,73.04,73.08,109269.0,67.1002,67.1093,67.0634,67.1002,109269.0
2017-08-29 15:05:00,73.07,73.11,73.05,73.09,86367.0,67.091,67.1277,67.0726,67.1093,86367.0
2017-08-29 15:10:00,73.09,73.13,73.07,73.12,77902.0,67.1093,67.1461,67.091,67.1369,77902.0
2017-08-29 15:15:00,73.12,73.14,73.09,73.11,96765.0,67.1369,67.1553,67.1093,67.1277,96765.0
2017-08-29 15:20:00,73.11,73.15,73.1,73.13,87722.0,67.1277,67.1644,67.1185,67.1461,87722.0
2017-08-29 15:25:00,73.14,73.16,73.1,73.1,116660.0,67.1553,67.1736,67.1185,67.1185,116660.0
2017-08-29 15:30:00,73.11,73.12,73.07,73.1,178547.0,67.1277,67.1369,67.091,67.1185,178547.0
2017-08-29 15:35:00,73.1,73.11,73.04,73.04,122890.0,67.1185,67.1277,67.0634,67.0634,122890.0
2017-08-29 15:40:00,73.04,73.08,73.04,73.06,123156.0,67.0634,67.1002,67.0634,67.0818,123156.0
2017-08-29 15:45:00,73.07,73.11,73.05,73.1,221531.0,67.091,67.1277,67.0726,67.1185,221531.0
2017-08-29 15:50:00,73.1,73.12,73.07,73.09,340160.0,67.1185,67.1369,67.091,67.1093,340160.0
2017-08-29 15:55:00,73.09,73.1,73.01,73.06,629044.0,67.1093,67.1185,67.0359,67.0818,629044.0
2017-08-30 09:30:00,72.97,73.08,72.82,72.9,487462.0,66.9992,67.1002,66.8614,66.9349,487462.0
2017-08-30 09:35:00,72.9,73.11,72.86,73.05,224495.0,66.9349,67.1277,66.8982,67.0726,224495.0
2017-08-30 09:40:00,73.05,73.13,73.03,73.04,136071.0,67.0726,67.1461,67.0543,67.0634,136071.0
2017-08-30 09:45:00,73.04,73.19,73.04,73.19,159732.0,67.0634,67.2012,67.0634,67.2012,159732.0
2017-08-30 09:50:00,73.19,73.2,73.13,73.15,91999.0,67.2012,67.2103,67.1461,67.1644,91999.0
2017-08-30 09:55:00,73.16,73.24,73.16,73.21,183981.0,67.1736,67.2471,67.1736,67.2195,183981.0
2017-08-30 10:00:00,73.21,73.21,73.03,73.06,163677.0,67.2195,67.2195,67.0543,67.0818,163677.0
2017-08-30 10:05:00,73.06,73.18,73.02,73.16,168617.0,67.0818,67.192,67.0451,67.1736,168617.0
2017-08-30 10:10:00,73.16,73.2,73.12,73.19,157537.0,67.1736,67.2103,67.1369,67.2012,157537.0
2017-08-30 10:15:00,73.19,73.33,73.18,73.31,241439.0,67.2012,67.3297,67.192,67.3113,241439.0
2017-08-30 10:20:00,73.32,73.33,73.25,73.26,95328.0,67.3205,67.3297,67.2563,67.2654,95328.0
2017-08-30 10:25:00,73.26,73.29,73.2,73.28,89178.0,67.2654,67.293,67.2103,67.2838,89178.0
2017-08-30 10:30:00,73.28,73.28,73.2,73.25,69651.0,67.2838,67.2838,67.2103,67.2563,69651.0
2017-08-30 10:35:00,73.26,73.29,73.16,73.19,97941.0,67.2654,67.293,67.1736,67.2012,97941.0
2017-08-30 10:40:00,73.2,73.26,73.17,73.26,81580.0,67.2103,67.2654,67.1828,67.2654,81580.0
2017-08-30 10:45:00,73.27,73.41,73.26,73.41,230894.0,67.2746,67.4032,67.2654,67.4032,230894.0
2017-08-30 10:50:00,73.41,73.43,73.35,73.37,112522.0,67.4032,67.4215,67.3481,67.3664,112522.0
2017-08-30 10:55:00,73.37,73.44,73.35,73.43,88809.0,67.3664,67.4307,67.3481,67.4215,88809.0
2017-08-30 11:00:00,73.42,73.53,73.41,73.51,259973.0,67.4123,67.5133,67.4032,67.495,259973.0
2017-08-30 11:05:00,73.5,73.57,73.5,73.55,205755.0,67.4858,67.5501,67.4858,67.5317,205755.0
2017-08-30 11:10:00,73.54,73.55,73.49,73.5,187472.0,67.5225,67.5317,67.4766,67.4858,187472.0
2017-08-30 11:15:00,73.51,73.56,73.49,73.54,95842.0,67.495,67.5409,67.4766,67.5225,95842.0
2017-08-30 11:20:00,73.55,73.55,73.51,73.52,130788.0,67.5317,67.5317,67.495,67.5042,130788.0
2017-08-30 11:25:00,73.52,73.59,73.51,73.59,84641.0,67.5042,67.5684,67.495,67.5684,84641.0
2017-08-30 11:30:00,73.59,73.59,73.55,73.58,177138.0,67.5684,67.5684,67.5317,67.5593,177138.0
2017-08-30 11:35:00,73.57,73.61,73.56,73.6,146510.0,67.5501,67.5868,67.5409,67.5776,146510.0
2017-08-30 11:40:00,73.61,73.68,73.59,73.68,153812.0,67.5868,67.6511,67.5684,67.6511,153812.0
2017-08-30 11:45:00,73.68,73.72,73.6,73.61,175712.0,67.6511,67.6878,67.5776,67.5868,175712.0
2017-08-30 11:50:00,73.62,73.65,73.58,73.59,78636.0,67.596,67.6235,67.5593,67.5684,78636.0
2017-08-30 11:55:00,73.59,73.62,73.57,73.6,49676.0,67.5684,67.596,67.5501,67.5776,49676.0
2017-08-30 12:00:00,73.61,73.61,73.55,73.57,63922.0,67.5868,67.5868,67.5317,67.5501,63922.0
2017-08-30 12:05:00,73.58,73.59,73.53,73.59,69878.0,67.5593,67.5684,67.5133,67.5684,69878.0
2017-08-30 12:10:00,73.59,73.62,73.56,73.59,77926.0,67.5684,67.596,67.5409,67.5684,77926.0
2017-08-30 12:15:00,73.59,73.63,73.58,73.63,89956.0,67.5684,67.6052,67.5593,67.6052,89956.0
2017-08-30 12:20:00,73.63,73.64,73.57,73.62,70816.0,67.6052,67.6143,67.5501,67.596,70816.0
2017-08-30 12:25:00,73.63,73.65,73.59,73.62,107034.0,67.6052,67.6235,67.5684,67.596,107034.0
2017-08-30 12:30:00,73.62,73.65,73.61,73.65,65263.0,67.596,67.6235,67.5868,67.6235,65263.0
2017-08-30 12:35:00,73.64,73.68,73.64,73.67,53159.0,67.6143,67.6511,67.6143,67.6419,53159.0
2017-08-30 12:40:00,73.66,73.76,73.66,73.74,114256.0,67.6327,67.7245,67.6327,67.7062,114256.0
2017-08-30 12:45:00,73.74,73.75,73.67,73.69,113193.0,67.7062,67.7153,67.6419,67.6603,113193.0
2017-08-30 12:50:00,73.69,73.69,73.65,73.66,55294.0,67.6603,67.6603,67.6235,67.6327,55294.0
2017-08-30 12:55:00,73.66,73.74,73.64,73.73,109488.0,67.6327,67.7062,67.6143,67.697,109488.0
2017-08-30 13:00:00,73.72,73.73,73.68,73.69,75836.0,67.6878,67.697,67.6511,67.6603,75836.0
2017-08-30 13:05:00,73.69,73.74,73.68,73.72,70477.0,67.6603,67.7062,67.6511,67.6878,70477.0
2017-08-30 13:10:00,73.72,73.84,73.71,73.81,160143.0,67.6878,67.798,67.6786,67.7704,160143.0
2017-08-30 13:15:00,73.81,73.85,73.8,73.82,96294.0,67.7704,67.8072,67.7612,67.7796,96294.0
2017-08-30 13:20:00,73.81,73.87,73.81,73.87,80118.0,67.7704,67.8255,67.7704,67.8255,80118.0
2017-08-30 13:25:00,73.86,73.96,73.85,73.91,229124.0,67.8163,67.9082,67.8072,67.8622,229124.0
2017-08-30 13:30:00,73.92,73.96,73.9,73.94,94028.0,67.8714,67.9082,67.8531,67.8898,94028.0
2017-08-30 13:35:00,73.94,73.99,73.92,73.98,136166.0,67.8898,67.9357,67.8714,67.9265,136166.0
2017-08-30 13:40:00,73.97,74.0,73.95,73.97,107610.0,67.9173,67.9449,67.899,67.9173,107610.0
2017-08-30 13:45:00,73.97,73.99,73.95,73.99,121900.0,67.9173,67.9357,67.899,67.9357,121900.0
2017-08-30 13:50:00,73.99,74.06,73.98,74.06,284624.0,67.9357,68.0,67.9265,68.0,284624.0
2017-08-30 13:55:00,74.06,74.08,74.0,74.03,90960.0,68.0,68.0183,67.9449,67.9724,90960.0
2017-08-30 14:00:00,74.03,74.03,73.93,73.95,105080.0,67.9724,67.9724,67.8806,67.899,105080.0
2017-08-30 14:05:00,73.95,74.0,73.93,73.96,85123.0,67.899,67.9449,67.8806,67.9082,85123.0
2017-08-30 14:10:00,73.96,74.0,73.95,74.0,74137.0,67.9082,67.9449,67.899,67.9449,74137.0
2017-08-30 14:15:00,74.0,74.05,73.99,74.03,120945.0,67.9449,67.9908,67.9357,67.9724,120945.0
2017-08-30 14:20:00,74.03,74.09,74.02,74.07,180157.0,67.9724,68.0275,67.9632,68.0092,180157.0
2017-08-30 14:25:00,74.07,74.1,74.04,74.09,181080.0,68.0092,68.0367,67.9816,68.0275,181080.0
2017-08-30 14:30:00,74.09,74.12,74.08,74.11,239481.0,68.0275,68.0551,68.0183,68.0459,239481.0
2017-08-30 14:35:00,74.11,74.2,74.08,74.19,202922.0,68.0459,68.1285,68.0183,68.1193,202922.0
2017-08-30 14:40:00,74.19,74.21,74.08,74.1,156451.0,68.1193,68.1377,68.0183,68.0367,156451.0
2017-08-30 14:45:00,74.1,74.13,74.07,74.11,141028.0,68.0367,68.0642,68.0092,68.0459,141028.0
2017-08-30 14:50:00,74.12,74.14,74.09,74.13,88989.0,68.0551,68.0734,68.0275,68.0642,88989.0
2017-08-30 14:55:00,74.13,74.15,74.09,74.14,98824.0,68.0642,68.0826,68.0275,68.0734,98824.0
2017-08-30 15:00:00,74.14,74.15,74.05,74.06,138836.0,68.0734,68.0826,67.9908,68.0,138836.0
2017-08-30 15:05:00,74.06,74.08,74.02,74.04,120650.0,68.0,68.0183,67.9632,67.9816,120650.0
2017-08-30 15:10:00,74.04,74.06,74.01,74.01,110907.0,67.9816,68.0,67.9541,67.9541,110907.0
2017-08-30 15:15:00,74.01,74.02,73.96,73.98,121937.0,67.9541,67.9632,67.9082,67.9265,121937.0
2017-08-30 15:20:00,73.97,74.01,73.94,73.99,153112.0,67.9173,67.9541,67.8898,67.9357,153112.0
2017-08-30 15:25:00,74.0,74.02,73.95,74.0,155894.0,67.9449,67.9632,67.899,67.9449,155894.0
2017-08-30 15:30:00,73.99,74.01,73.94,73.97,166106.0,67.9357,67.9541,67.8898,67.9173,166106.0
2017-08-30 15:35:00,73.97,74.0,73.83,73.83,211749.0,67.9173,67.9449,67.7888,67.7888,211749.0
2017-08-30 15:40:00,73.84,73.85,73.76,73.82,400796.0,67.798,67.8072,67.7245,67.7796,400796.0
2017-08-30 15:45:00,73.82,73.9,73.82,73.86,313041.0,67.7796,67.8531,67.7796,67.8163,313041.0
2017-08-30 15:50:00,73.87,73.94,73.86,73.94,342993.0,67.8255,67.8898,67.8163,67.8898,342993.0
2017-08-30 15:55:00,73.94,74.0,73.93,74.0,1069995.0,67.8898,67.9449,67.8806,67.9449,1069995.0
2017-08-31 09:30:00,74.03,74.11,73.8,74.09,1089132.0,67.9724,68.0459,67.7612,68.0275,1089132.0
2017-08-31 09:35:00,74.09,74.29,74.09,74.28,410384.0,68.0275,68.2112,68.0275,68.202,410384.0
2017-08-31 09:40:00,74.28,74.39,74.28,74.39,343057.0,68.202,68.303,68.202,68.303,343057.0
2017-08-31 09:45:00,74.39,74.55,74.39,74.52,462647.0,68.303,68.4499,68.303,68.4223,462647.0
2017-08-31 09:50:00,74.53,74.55,74.4,74.53,251779.0,68.4315,68.4499,68.3122,68.4315,251779.0
2017-08-31 09:55:00,74.52,74.59,74.5,74.56,243687.0,68.4223,68.4866,68.404,68.4591,243687.0
2017-08-31 10:00:00,74.56,74.61,74.49,74.59,478256.0,68.4591,68.505,68.3948,68.4866,478256.0
2017-08-31 10:05:00,74.59,74.62,74.51,74.53,329736.0,68.4866,68.5142,68.4132,68.4315,329736.0
2017-08-31 10:10:00,74.53,74.6,74.53,74.58,203958.0,68.4315,68.4958,68.4315,68.4774,203958.0
2017-08-31 10:15:00,74.58,74.68,74.51,74.64,360707.0,68.4774,68.5692,68.4132,68.5325,360707.0
2017-08-31 10:20:00,74.64,74.75,74.62,74.73,332727.0,68.5325,68.6335,68.5142,68.6152,332727.0
2017-08-31 10:25:00,74.73,74.73,74.66,74.7,333352.0,68.6152,68.6152,68.5509,68.5876,333352.0
2017-08-31 10:30:00,74.7,74.74,74.61,74.61,325832.0,68.5876,68.6243,68.505,68.505,325832.0
2017-08-31 10:35:00,74.61,74.62,74.52,74.59,293409.0,68.505,68.5142,68.4223,68.4866,293409.0
2017-08-31 10:40:00,74.6,74.61,74.49,74.51,255563.0,68.4958,68.505,68.3948,68.4132,255563.0
2017-08-31 10:45:00,74.51,74.57,74.49,74.55,252021.0,68.4132,68.4682,68.3948,68.4499,252021.0
2017-08-31 10:50:00,74.55,74.6,74.53,74.6,178303.0,68.4499,68.4958,68.4315,68.4958,178303.0
2017-08-31 10:55:00,74.6,74.62,74.53,74.56,262251.0,68.4958,68.5142,68.4315,68.4591,262251.0
2017-08-31 11:00:00,74.56,74.57,74.46,74.55,208678.0,68.4591,68.4682,68.3672,68.4499,208678.0
2017-08-31 11:05:00,74.55,74.6,74.52,74.59,156834.0,68.4499,68.4958,68.4223,68.4866,156834.0
2017-08-31 11:10:00,74.6,74.6,74.55,74.6,185444.0,68.4958,68.4958,68.4499,68.4958,185444.0
2017-08-31 11:15:00,74.6,74.62,74.58,74.61,137011.0,68.4958,68.5142,68.4774,68.505,137011.0
2017-08-31 11:20:00,74.61,74.61,74.56,74.61,144312.0,68.505,68.505,68.4591,68.505,144312.0
2017-08-31 11:25:00,74.61,74.62,74.55,74.59,153051.0,68.505,68.5142,68.4499,68.4866,153051.0
2017-08-31 11:30:00,74.59,74.6,74.53,74.55,177551.0,68.4866,68.4958,68.4315,68.4499,177551.0
2017-08-31 11:35:00,74.55,74.66,74.54,74.65,164068.0,68.4499,68.5509,68.4407,68.5417,164068.0
2017-08-31 11:40:00,74.66,74.69,74.63,74.66,184935.0,68.5509,68.5784,68.5233,68.5509,184935.0
2017-08-31 11:45:00,74.66,74.7,74.66,74.68,79974.0,68.5509,68.5876,68.5509,68.5692,79974.0
2017-08-31 11:50:00,74.67,74.73,74.66,74.73,143380.0,68.5601,68.6152,68.5509,68.6152,143380.0
2017-08-31 11:55:00,74.73,74.75,74.72,74.75,184856.0,68.6152,68.6335,68.606,68.6335,184856.0
2017-08-31 12:00:00,74.75,74.78,74.73,74.75,191515.0,68.6335,68.6611,68.6152,68.6335,191515.0
2017-08-31 12:05:00,74.75,74.78,74.74,74.77,138804.0,68.6335,68.6611,68.6243,68.6519,138804.0
2017-08-31 12:10:00,74.77,74.77,74.68,74.7,120395.0,68.6519,68.6519,68.5692,68.5876,120395.0
2017-08-31 12:15:00,74.7,74.76,74.69,74.72,137914.0,68.5876,68.6427,68.5784,68.606,137914.0
2017-08-31 12:20:00,74.72,74.75,74.69,74.75,110255.0,68.606,68.6335,68.5784,68.6335,110255.0
2017-08-31 12:25:00,74.75,74.77,74.73,74.74,132997.0,68.6335,68.6519,68.6152,68.6243,132997.0
2017-08-31 12:30:00,74.74,74.76,74.69,74.69,102645.0,68.6243,68.6427,68.5784,68.5784,102645.0
2017-08-31 12:35:00,74.69,74.74,74.67,74.73,104231.0,68.5784,68.6243,68.5601,68.6152,104231.0
2017-08-31 12:40:00,74.72,74.73,74.69,74.69,73331.0,68.606,68.6152,68.5784,68.5784,73331.0
2017-08-31 12:45:00,74.69,74.71,74.65,74.67,135189.0,68.5784,68.5968,68.5417,68.5601,135189.0
2017-08-31 12:50:00,74.67,74.7,74.66,74.69,87062.0,68.5601,68.5876,68.5509,68.5784,87062.0
2017-08-31 12:55:00,74.7,74.73,74.69,74.73,63872.0,68.5876,68.6152,68.5784,68.6152,63872.0
2017-08-31 13:00:00,74.73,74.77,74.72,74.75,197018.0,68.6152,68.6519,68.606,68.6335,197018.0
2017-08-31 13:05:00,74.75,74.77,74.72,74.77,103526.0,68.6335,68.6519,68.606,68.6519,103526.0
2017-08-31 13:10:00,74.77,74.77,74.72,74.74,102394.0,68.6519,68.6519,68.606,68.6243,102394.0
2017-08-31 13:15:00,74.73,74.77,74.73,74.77,129816.0,68.6152,68.6519,68.6152,68.6519,129816.0
2017-08-31 13:20:00,74.77,74.79,74.74,74.75,126749.0,68.6519,68.6702,68.6243,68.6335,126749.0
2017-08-31 13:25:00,74.76,74.76,74.73,74.73,103334.0,68.6427,68.6427,68.6152,68.6152,103334.0
2017-08-31 13:30:00,74.73,74.75,74.72,74.75,114156.0,68.6152,68.6335,68.606,68.6335,114156.0
2017-08-31 13:35:00,74.75,74.79,74.74,74.78,93052.0,68.6335,68.6702,68.6243,68.6611,93052.0
2017-08-31 13:40:00,74.78,74.8,74.76,74.8,137136.0,68.6611,68.6794,68.6427,68.6794,137136.0
2017-08-31 13:45:00,74.79,74.8,74.78,74.8,138169.0,68.6702,68.6794,68.6611,68.6794,138169.0
2017-08-31 13:50:00,74.8,74.84,74.79,74.83,223313.0,68.6794,68.7162,68.6702,68.707,223313.0
2017-08-31 13:55:00,74.83,74.92,74.81,74.91,255272.0,68.707,68.7896,68.6886,68.7804,255272.0
2017-08-31 14:00:00,74.9,74.96,74.89,74.95,283941.0,68.7712,68.8263,68.7621,68.8171,283941.0
2017-08-31 14:05:00,74.95,74.96,74.84,74.84,215379.0,68.8171,68.8263,68.7162,68.7162,215379.0
2017-08-31 14:10:00,74.85,74.86,74.77,74.78,123537.0,68.7253,68.7345,68.6519,68.6611,123537.0
2017-08-31 14:15:00,74.78,74.82,74.75,74.75,164672.0,68.6611,68.6978,68.6335,68.6335,164672.0
2017-08-31 14:20:00,74.75,74.77,74.69,74.75,152308.0,68.6335,68.6519,68.5784,68.6335,152308.0
2017-08-31 14:25:00,74.75,74.8,74.73,74.78,129753.0,68.6335,68.6794,68.6152,68.6611,129753.0
2017-08-31 14:30:00,74.78,74.87,74.77,74.86,146082.0,68.6611,68.7437,68.6519,68.7345,146082.0
2017-08-31 14:35:00,74.86,74.88,74.81,74.88,172195.0,68.7345,68.7529,68.6886,68.7529,172195.0
2017-08-31 14:40:00,74.88,74.9,74.82,74.82,129709.0,68.7529,68.7712,68.6978,68.6978,129709.0
2017-08-31 14:45:00,74.83,74.86,74.8,74.82,107305.0,68.707,68.7345,68.6794,68.6978,107305.0
2017-08-31 14:50:00,74.82,74.87,74.79,74.86,139580.0,68.6978,68.7437,68.6702,68.7345,139580.0
2017-08-31 14:55:00,74.86,74.86,74.78,74.8,166989.0,68.7345,68.7345,68.6611,68.6794,166989.0
2017-08-31 15:00:00,74.81,74.81,74.74,74.75,115489.0,68.6886,68.6886,68.6243,68.6335,115489.0
2017-08-31 15:05:00,74.75,74.76,74.7,74.73,200760.0,68.6335,68.6427,68.5876,68.6152,200760.0
2017-08-31 15:10:00,74.73,74.77,74.73,74.75,183760.0,68.6152,68.6519,68.6152,68.6335,183760.0
2017-08-31 15:15:00,74.74,74.85,74.74,74.83,324783.0,68.6243,68.7253,68.6243,68.707,324783.0
2017-08-31 15:20:00,74.83,74.85,74.77,74.78,256765.0,68.707,68.7253,68.6519,68.6611,256765.0
2017-08-31 15:25:00,74.78,74.81,74.74,74.74,169263.0,68.6611,68.6886,68.6243,68.6243,169263.0
2017-08-31 15:30:00,74.75,74.85,74.74,74.83,286126.0,68.6335,68.7253,68.6243,68.707,286126.0
2017-08-31 15:35:00,74.83,74.89,74.83,74.86,307593.0,68.707,68.7621,68.707,68.7345,307593.0
2017-08-31 15:40:00,74.87,74.95,74.86,74.92,527927.0,68.7437,68.8171,68.7345,68.7896,527927.0
2017-08-31 15:45:00,74.92,74.93,74.85,74.91,447028.0,68.7896,68.7988,68.7253,68.7804,447028.0
2017-08-31 15:50:00,74.9,74.91,74.78,74.83,719134.0,68.7712,68.7804,68.6611,68.707,719134.0
2017-08-31 15:55:00,74.82,74.87,74.73,74.78,1957611.0,68.6978,68.7437,68.6152,68.6611,1957611.0
2017-09-01 09:30:00,74.61,74.72,74.53,74.65,1217201.0,68.505,68.606,68.4315,68.5417,1217201.0
2017-09-01 09:35:00,74.64,74.66,74.46,74.49,437760.0,68.5325,68.5509,68.3672,68.3948,437760.0
2017-09-01 09:40:00,74.5,74.67,74.47,74.66,329054.0,68.404,68.5601,68.3764,68.5509,329054.0
2017-09-01 09:45:00,74.66,74.74,74.51,74.52,216432.0,68.5509,68.6243,68.4132,68.4223,216432.0
2017-09-01 09:50:00,74.53,74.53,74.19,74.19,319899.0,68.4315,68.4315,68.1193,68.1193,319899.0
2017-09-01 09:55:00,74.2,74.3,74.16,74.23,251781.0,68.1285,68.2203,68.0918,68.1561,251781.0
2017-09-01 10:00:00,74.25,74.26,73.94,73.98,474273.0,68.1744,68.1836,67.8898,67.9265,474273.0
2017-09-01 10:05:00,73.98,74.05,73.88,73.96,327945.0,67.9265,67.9908,67.8347,67.9082,327945.0
2017-09-01 10:10:00,73.96,74.09,73.95,74.08,235057.0,67.9082,68.0275,67.899,68.0183,235057.0
2017-09-01 10:15:00,74.08,74.08,73.96,73.99,259225.0,68.0183,68.0183,67.9082,67.9357,259225.0
2017-09-01 10:20:00,73.99,74.02,73.95,74.02,151120.0,67.9357,67.9632,67.899,67.9632,151120.0
2017-09-01 10:25:00,74.02,74.16,74.0,74.15,173511.0,67.9632,68.0918,67.9449,68.0826,173511.0
2017-09-01 10:30:00,74.15,74.16,74.06,74.08,191618.0,68.0826,68.0918,68.0,68.0183,191618.0
2017-09-01 10:35:00,74.08,74.09,74.0,74.03,174488.0,68.0183,68.0275,67.9449,67.9724,174488.0
2017-09-01 10:40:00,74.03,74.04,73.86,73.86,210822.0,67.9724,67.9816,67.8163,67.8163,210822.0
2017-09-01 10:45:00,73.87,73.95,73.85,73.92,174082.0,67.8255,67.899,67.8072,67.8714,174082.0
2017-09-01 10:50:00,73.92,73.95,73.88,73.89,150701.0,67.8714,67.899,67.8347,67.8439,150701.0
2017-09-01 10:55:00,73.9,73.9,73.81,73.81,234422.0,67.8531,67.8531,67.7704,67.7704,234422.0
2017-09-01 11:00:00,73.81,73.92,73.8,73.9,262475.0,67.7704,67.8714,67.7612,67.8531,262475.0
2017-09-01 11:05:00,73.91,73.94,73.85,73.92,159246.0,67.8622,67.8898,67.8072,67.8714,159246.0
2017-09-01 11:10:00,73.93,73.94,73.85,73.88,212652.0,67.8806,67.8898,67.8072,67.8347,212652.0
2017-09-01 11:15:00,73.88,73.89,73.7,73.72,276096.0,67.8347,67.8439,67.6694,67.6878,276096.0
2017-09-01 11:20:00,73.73,73.8,73.66,73.66,364140.0,67.697,67.7612,67.6327,67.6327,364140.0
2017-09-01 11:25:00,73.66,73.8,73.64,73.76,243939.0,67.6327,67.7612,67.6143,67.7245,243939.0
2017-09-01 11:30:00,73.75,73.78,73.73,73.75,152102.0,67.7153,67.7429,67.697,67.7153,152102.0
2017-09-01 11:35:00,73.76,73.8,73.75,73.78,142400.0,67.7245,67.7612,67.7153,67.7429,142400.0
2017-09-01 11:40:00,73.78,73.79,73.75,73.77,169258.0,67.7429,67.7521,67.7153,67.7337,169258.0
2017-09-01 11:45:00,73.78,73.78,73.75,73.75,82050.0,67.7429,67.7429,67.7153,67.7153,82050.0
2017-09-01 11:50:00,73.75,73.85,73.75,73.85,206363.0,67.7153,67.8072,67.7153,67.8072,206363.0
2017-09-01 11:55:00,73.84,73.87,73.83,73.87,107720.0,67.798,67.8255,67.7888,67.8255,107720.0
2017-09-01 12:00:00,73.87,73.9,73.81,73.82,240340.0,67.8255,67.8531,67.7704,67.7796,240340.0
2017-09-01 12:05:00,73.8,73.81,73.67,73.69,240931.0,67.7612,67.7704,67.6419,67.6603,240931.0
2017-09-01 12:10:00,73.69,73.76,73.68,73.76,163707.0,67.6603,67.7245,67.6511,67.7245,163707.0
2017-09-01 12:15:00,73.76,73.82,73.75,73.81,140244.0,67.7245,67.7796,67.7153,67.7704,140244.0
2017-09-01 12:20:00,73.81,73.84,73.79,73.8,124450.0,67.7704,67.798,67.7521,67.7612,124450.0
2017-09-01 12:25:00,73.8,73.86,73.79,73.84,111345.0,67.7612,67.8163,67.7521,67.798,111345.0
2017-09-01 12:30:00,73.83,73.91,73.82,73.91,157773.0,67.7888,67.8622,67.7796,67.8622,157773.0
2017-09-01 12:35:00,73.91,73.92,73.82,73.86,128683.0,67.8622,67.8714,67.7796,67.8163,128683.0
2017-09-01 12:40:00,73.87,73.87,73.79,73.81,89483.0,67.8255,67.8255,67.7521,67.7704,89483.0
2017-09-01 12:45:00,73.81,73.86,73.8,73.81,77696.0,67.7704,67.8163,67.7612,67.7704,77696.0
2017-09-01 12:50:00,73.8,73.83,73.78,73.83,90785.0,67.7612,67.7888,67.7429,67.7888,90785.0
2017-09-01 12:55:00,73.82,73.83,73.74,73.75,83298.0,67.7796,67.7888,67.7062,67.7153,83298.0
2017-09-01 13:00:00,73.74,73.78,73.74,73.75,74314.0,67.7062,67.7429,67.7062,67.7153,74314.0
2017-09-01 13:05:00,73.76,73.76,73.71,73.75,111092.0,67.7245,67.7245,67.6786,67.7153,111092.0
2017-09-01 13:10:00,73.74,73.79,73.72,73.79,129050.0,67.7062,67.7521,67.6878,67.7521,129050.0
2017-09-01 13:15:00,73.78,73.79,73.74,73.75,134439.0,67.7429,67.7521,67.7062,67.7153,134439.0
2017-09-01 13:20:00,73.74,73.75,73.7,73.74,108887.0,67.7062,67.7153,67.6694,67.7062,108887.0
2017-09-01 13:25:00,73.74,73.75,73.71,73.74,108544.0,67.7062,67.7153,67.6786,67.7062,108544.0
2017-09-01 13:30:00,73.75,73.78,73.73,73.75,121539.0,67.7153,67.7429,67.697,67.7153,121539.0
2017-09-01 13:35:00,73.75,73.82,73.74,73.81,96428.0,67.7153,67.7796,67.7062,67.7704,96428.0
2017-09-01 13:40:00,73.81,73.88,73.81,73.86,173848.0,67.7704,67.8347,67.7704,67.8163,173848.0
2017-09-01 13:45:00,73.86,73.87,73.84,73.87,144281.0,67.8163,67.8255,67.798,67.8255,144281.0
2017-09-01 13:50:00,73.87,73.88,73.84,73.85,129807.0,67.8255,67.8347,67.798,67.8072,129807.0
2017-09-01 13:55:00,73.85,73.92,73.85,73.92,107800.0,67.8072,67.8714,67.8072,67.8714,107800.0
2017-09-01 14:00:00,73.92,73.99,73.91,73.98,195477.0,67.8714,67.9357,67.8622,67.9265,195477.0
2017-09-01 14:05:00,73.98,73.99,73.96,73.99,102899.0,67.9265,67.9357,67.9082,67.9357,102899.0
2017-09-01 14:10:00,73.99,74.0,73.97,74.0,149924.0,67.9357,67.9449,67.9173,67.9449,149924.0
2017-09-01 14:15:00,73.99,74.05,73.96,74.05,270480.0,67.9357,67.9908,67.9082,67.9908,270480.0
2017-09-01 14:20:00,74.05,74.07,74.02,74.06,181641.0,67.9908,68.0092,67.9632,68.0,181641.0
2017-09-01 14:25:00,74.06,74.07,74.04,74.05,177183.0,68.0,68.0092,67.9816,67.9908,177183.0
2017-09-01 14:30:00,74.04,74.07,74.01,74.07,213531.0,67.9816,68.0092,67.9541,68.0092,213531.0
2017-09-01 14:35:00,74.06,74.07,74.03,74.04,160074.0,68.0,68.0092,67.9724,67.9816,160074.0
2017-09-01 14:40:00,74.04,74.07,74.04,74.06,152690.0,67.9816,68.0092,67.9816,68.0,152690.0
2017-09-01 14:45:00,74.05,74.11,74.05,74.11,173967.0,67.9908,68.0459,67.9908,68.0459,173967.0
2017-09-01 14:50:00,74.11,74.16,74.1,74.13,236555.0,68.0459,68.0918,68.0367,68.0642,236555.0
2017-09-01 14:55:00,74.14,74.16,74.12,74.13,166356.0,68.0734,68.0918,68.0551,68.0642,166356.0
2017-09-01 15:00:00,74.13,74.13,74.07,74.08,228422.0,68.0642,68.0642,68.0092,68.0183,228422.0
2017-09-01 15:05:00,74.08,74.1,74.05,74.09,139407.0,68.0183,68.0367,67.9908,68.0275,139407.0
2017-09-01 15:10:00,74.09,74.1,74.07,74.07,85888.0,68.0275,68.0367,68.0092,68.0092,85888.0
2017-09-01 15:15:00,74.07,74.09,74.07,74.07,131198.0,68.0092,68.0275,68.0092,68.0092,131198.0
2017-09-01 15:20:00,74.07,74.11,74.03,74.06,180087.0,68.0092,68.0459,67.9724,68.0,180087.0
2017-09-01 15:25:00,74.06,74.09,74.05,74.09,172790.0,68.0,68.0275,67.9908,68.0275,172790.0
2017-09-01 15:30:00,74.09,74.09,74.0,74.03,166380.0,68.0275,68.0275,67.9449,67.9724,166380.0
2017-09-01 15:35:00,74.03,74.06,73.99,74.04,234929.0,67.9724,68.0,67.9357,67.9816,234929.0
2017-09-01 15:40:00,74.03,74.06,74.01,74.05,178346.0,67.9724,68.0,67.9541,67.9908,178346.0
2017-09-01 15:45:00,74.05,74.06,74.0,74.02,188180.0,67.9908,68.0,67.9449,67.9632,188180.0
2017-09-01 15:50:00,74.02,74.13,74.01,74.05,581165.0,67.9632,68.0642,67.9541,67.9908,581165.0
2017-09-01 15:55:00,74.05,74.05,73.91,73.92,1117094.0,67.9908,67.9908,67.8622,67.8714,1117094.0
2017-09-05 09:30:00,73.36,73.68,73.31,73.56,1140973.0,67.3573,67.6511,67.3113,67.5409,1140973.0
2017-09-05 09:35:00,73.55,73.6,73.36,73.36,383642.0,67.5317,67.5776,67.3573,67.3573,383642.0
2017-09-05 09:40:00,73.37,73.47,73.36,73.43,425187.0,67.3664,67.4583,67.3573,67.4215,425187.0
2017-09-05 09:45:00,73.44,73.67,73.37,73.63,377022.0,67.4307,67.6419,67.3664,67.6052,377022.0
2017-09-05 09:50:00,73.64,73.72,73.61,73.66,199022.0,67.6143,67.6878,67.5868,67.6327,199022.0
2017-09-05 09:55:00,73.67,73.89,73.66,73.84,641772.0,67.6419,67.8439,67.6327,67.798,641772.0
2017-09-05 10:00:00,73.84,73.89,73.75,73.84,353183.0,67.798,67.8439,67.7153,67.798,353183.0
2017-09-05 10:05:00,73.84,73.88,73.77,73.82,291903.0,67.798,67.8347,67.7337,67.7796,291903.0
2017-09-05 10:10:00,73.81,73.84,73.79,73.81,279645.0,67.7704,67.798,67.7521,67.7704,279645.0
2017-09-05 10:15:00,73.81,73.84,73.79,73.81,261128.0,67.7704,67.798,67.7521,67.7704,261128.0
2017-09-05 10:20:00,73.81,73.81,73.69,73.7,174165.0,67.7704,67.7704,67.6603,67.6694,174165.0
2017-09-05 10:25:00,73.69,73.73,73.62,73.66,242835.0,67.6603,67.697,67.596,67.6327,242835.0
2017-09-05 10:30:00,73.65,73.65,73.57,73.57,208326.0,67.6235,67.6235,67.5501,67.5501,208326.0
2017-09-05 10:35:00,73.58,73.68,73.57,73.64,135538.0,67.5593,67.6511,67.5501,67.6143,135538.0
2017-09-05 10:40:00,73.64,73.64,73.51,73.55,259887.0,67.6143,67.6143,67.495,67.5317,259887.0
2017-09-05 10:45:00,73.55,73.62,73.52,73.55,368872.0,67.5317,67.596,67.5042,67.5317,368872.0
2017-09-05 10:50:00,73.56,73.64,73.55,73.58,127037.0,67.5409,67.6143,67.5317,67.5593,127037.0
2017-09-05 10:55:00,73.58,73.62,73.57,73.61,175191.0,67.5593,67.596,67.5501,67.5868,175191.0
2017-09-05 11:00:00,73.61,73.61,73.52,73.56,368268.0,67.5868,67.5868,67.5042,67.5409,368268.0
2017-09-05 11:05:00,73.56,73.61,73.51,73.53,115563.0,67.5409,67.5868,67.495,67.5133,115563.0
2017-09-05 11:10:00,73.53,73.6,73.47,73.59,131057.0,67.5133,67.5776,67.4583,67.5684,131057.0
2017-09-05 11:15:00,73.59,73.61,73.5,73.52,89713.0,67.5684,67.5868,67.4858,67.5042,89713.0
2017-09-05 11:20:00,73.52,73.54,73.45,73.52,106164.0,67.5042,67.5225,67.4399,67.5042,106164.0
2017-09-05 11:25:00,73.52,73.55,73.5,73.52,102857.0,67.5042,67.5317,67.4858,67.5042,102857.0
2017-09-05 11:30:00,73.51,73.61,73.49,73.56,139629.0,67.495,67.5868,67.4766,67.5409,139629.0
2017-09-05 11:35:00,73.56,73.66,73.56,73.62,118627.0,67.5409,67.6327,67.5409,67.596,118627.0
2017-09-05 11:40:00,73.62,73.69,73.61,73.68,183349.0,67.596,67.6603,67.5868,67.6511,183349.0
2017-09-05 11:45:00,73.69,73.7,73.63,73.64,108481.0,67.6603,67.6694,67.6052,67.6143,108481.0
2017-09-05 11:50:00,73.63,73.64,73.59,73.61,90091.0,67.6052,67.6143,67.5684,67.5868,90091.0
2017-09-05 11:55:00,73.61,73.66,73.58,73.65,105173.0,67.5868,67.6327,67.5593,67.6235,105173.0
2017-09-05 12:00:00,73.66,73.66,73.48,73.51,260439.0,67.6327,67.6327,67.4674,67.495,260439.0
2017-09-05 12:05:00,73.5,73.51,73.32,73.35,359029.0,67.4858,67.495,67.3205,67.3481,359029.0
2017-09-05 12:10:00,73.35,73.4,73.28,73.3,347610.0,67.3481,67.394,67.2838,67.3022,347610.0
2017-09-05 12:15:00,73.3,73.34,73.23,73.27,282291.0,67.3022,67.3389,67.2379,67.2746,282291.0
2017-09-05 12:20:00,73.26,73.38,73.22,73.31,224913.0,67.2654,67.3756,67.2287,67.3113,224913.0
2017-09-05 12:25:00,73.31,73.32,73.23,73.25,190085.0,67.3113,67.3205,67.2379,67.2563,190085.0
2017-09-05 12:30:00,73.25,73.28,73.02,73.06,514211.0,67.2563,67.2838,67.0451,67.0818,514211.0
2017-09-05 12:35:00,73.06,73.23,73.06,73.21,171647.0,67.0818,67.2379,67.0818,67.2195,171647.0
2017-09-05 12:40:00,73.2,73.26,73.16,73.23,169517.0,67.2103,67.2654,67.1736,67.2379,169517.0
2017-09-05 12:45:00,73.23,73.23,73.12,73.2,135619.0,67.2379,67.2379,67.1369,67.2103,135619.0
2017-09-05 12:50:00,73.2,73.25,73.13,73.25,172517.0,67.2103,67.2563,67.1461,67.2563,172517.0
2017-09-05 12:55:00,73.25,73.32,73.24,73.29,122390.0,67.2563,67.3205,67.2471,67.293,122390.0
2017-09-05 13:00:00,73.28,73.28,73.04,73.09,312614.0,67.2838,67.2838,67.0634,67.1093,312614.0
2017-09-05 13:05:00,73.09,73.1,72.98,73.01,232515.0,67.1093,67.1185,67.0083,67.0359,232515.0
2017-09-05 13:10:00,73.01,73.09,72.98,73.07,152624.0,67.0359,67.1093,67.0083,67.091,152624.0
2017-09-05 13:15:00,73.06,73.21,73.03,73.2,148907.0,67.0818,67.2195,67.0543,67.2103,148907.0
2017-09-05 13:20:00,73.2,73.24,73.16,73.2,161634.0,67.2103,67.2471,67.1736,67.2103,161634.0
2017-09-05 13:25:00,73.2,73.2,73.14,73.17,103411.0,67.2103,67.2103,67.1553,67.1828,103411.0
2017-09-05 13:30:00,73.17,73.2,73.13,73.15,193566.0,67.1828,67.2103,67.1461,67.1644,193566.0
2017-09-05 13:35:00,73.15,73.33,73.15,73.28,148367.0,67.1644,67.3297,67.1644,67.2838,148367.0
2017-09-05 13:40:00,73.28,73.31,73.25,73.27,88770.0,67.2838,67.3113,67.2563,67.2746,88770.0
2017-09-05 13:45:00,73.27,73.29,73.21,73.23,83541.0,67.2746,67.293,67.2195,67.2379,83541.0
2017-09-05 13:50:00,73.24,73.34,73.21,73.34,99882.0,67.2471,67.3389,67.2195,67.3389,99882.0
2017-09-05 13:55:00,73.34,73.35,73.3,73.35,91030.0,67.3389,67.3481,67.3022,67.3481,91030.0
2017-09-05 14:00:00,73.35,73.41,73.32,73.4,117479.0,67.3481,67.4032,67.3205,67.394,117479.0
2017-09-05 14:05:00,73.41,73.41,73.37,73.4,108901.0,67.4032,67.4032,67.3664,67.394,108901.0
2017-09-05 14:10:00,73.41,73.43,73.39,73.4,99818.0,67.4032,67.4215,67.3848,67.394,99818.0
2017-09-05 14:15:00,73.41,73.41,73.35,73.41,121483.0,67.4032,67.4032,67.3481,67.4032,121483.0
2017-09-05 14:20:00,73.41,73.52,73.39,73.46,143999.0,67.4032,67.5042,67.3848,67.4491,143999.0
2017-09-05 14:25:00,73.47,73.55,73.46,73.5,107022.0,67.4583,67.5317,67.4491,67.4858,107022.0
2017-09-05 14:30:00,73.5,73.55,73.46,73.47,112116.0,67.4858,67.5317,67.4491,67.4583,112116.0
2017-09-05 14:35:00,73.47,73.51,73.44,73.48,76193.0,67.4583,67.495,67.4307,67.4674,76193.0
2017-09-05 14:40:00,73.48,73.5,73.42,73.5,166453.0,67.4674,67.4858,67.4123,67.4858,166453.0
2017-09-05 14:45:00,73.5,73.53,73.43,73.48,129414.0,67.4858,67.5133,67.4215,67.4674,129414.0
2017-09-05 14:50:00,73.48,73.5,73.42,73.43,110674.0,67.4674,67.4858,67.4123,67.4215,110674.0
2017-09-05 14:55:00,73.44,73.47,73.41,73.43,126818.0,67.4307,67.4583,67.4032,67.4215,126818.0
2017-09-05 15:00:00,73.43,73.51,73.43,73.47,83111.0,67.4215,67.495,67.4215,67.4583,83111.0
2017-09-05 15:05:00,73.47,73.47,73.37,73.42,151169.0,67.4583,67.4583,67.3664,67.4123,151169.0
2017-09-05 15:10:00,73.43,73.47,73.38,73.45,132292.0,67.4215,67.4583,67.3756,67.4399,132292.0
2017-09-05 15:15:00,73.45,73.51,73.44,73.47,160308.0,67.4399,67.495,67.4307,67.4583,160308.0
2017-09-05 15:20:00,73.48,73.49,73.43,73.45,181301.0,67.4674,67.4766,67.4215,67.4399,181301.0
2017-09-05 15:25:00,73.45,73.59,73.44,73.57,286135.0,67.4399,67.5684,67.4307,67.5501,286135.0
2017-09-05 15:30:00,73.57,73.64,73.56,73.63,268374.0,67.5501,67.6143,67.5409,67.6052,268374.0
2017-09-05 15:35:00,73.63,73.64,73.52,73.57,245678.0,67.6052,67.6143,67.5042,67.5501,245678.0
2017-09-05 15:40:00,73.57,73.6,73.53,73.58,253739.0,67.5501,67.5776,67.5133,67.5593,253739.0
2017-09-05 15:45:00,73.57,73.67,73.54,73.66,350808.0,67.5501,67.6419,67.5225,67.6327,350808.0
2017-09-05 15:50:00,73.67,73.72,73.58,73.72,506715.0,67.6419,67.6878,67.5593,67.6878,506715.0
2017-09-05 15:55:00,73.71,73.76,73.61,73.63,1657315.0,67.6786,67.7245,67.5868,67.6052,1657315.0
2017-09-06 09:30:00,73.77,74.04,73.7,73.94,713496.0,67.7337,67.9816,67.6694,67.8898,713496.0
2017-09-06 09:35:00,73.94,73.98,73.76,73.77,385259.0,67.8898,67.9265,67.7245,67.7337,385259.0
2017-09-06 09:40:00,73.77,73.85,73.71,73.74,250149.0,67.7337,67.8072,67.6786,67.7062,250149.0
2017-09-06 09:45:00,73.75,73.75,73.63,73.66,249523.0,67.7153,67.7153,67.6052,67.6327,249523.0
2017-09-06 09:50:00,73.67,73.69,73.6,73.66,171741.0,67.6419,67.6603,67.5776,67.6327,171741.0
2017-09-06 09:55:00,73.67,73.69,73.63,73.69,278945.0,67.6419,67.6603,67.6052,67.6603,278945.0
2017-09-06 10:00:00,73.69,73.87,73.67,73.81,194369.0,67.6603,67.8255,67.6419,67.7704,194369.0
2017-09-06 10:05:00,73.81,73.85,73.74,73.74,142805.0,67.7704,67.8072,67.7062,67.7062,142805.0
2017-09-06 10:10:00,73.73,73.83,73.69,73.69,107101.0,67.697,67.7888,67.6603,67.6603,107101.0
2017-09-06 10:15:00,73.68,73.72,73.55,73.58,146943.0,67.6511,67.6878,67.5317,67.5593,146943.0
2017-09-06 10:20:00,73.58,73.58,73.47,73.52,131352.0,67.5593,67.5593,67.4583,67.5042,131352.0
2017-09-06 10:25:00,73.53,73.6,73.47,73.59,139819.0,67.5133,67.5776,67.4583,67.5684,139819.0
2017-09-06 10:30:00,73.59,73.61,73.51,73.56,113594.0,67.5684,67.5868,67.495,67.5409,113594.0
2017-09-06 10:35:00,73.56,73.58,73.46,73.49,91638.0,67.5409,67.5593,67.4491,67.4766,91638.0
2017-09-06 10:40:00,73.49,73.56,73.42,73.56,111629.0,67.4766,67.5409,67.4123,67.5409,111629.0
2017-09-06 10:45:00,73.56,73.67,73.46,73.66,208878.0,67.5409,67.6419,67.4491,67.6327,208878.0
2017-09-06 10:50:00,73.65,73.65,73.57,73.59,153192.0,67.6235,67.6235,67.5501,67.5684,153192.0
2017-09-06 10:55:00,73.6,73.67,73.55,73.63,154867.0,67.5776,67.6419,67.5317,67.6052,154867.0
2017-09-06 11:00:00,73.64,73.65,73.56,73.58,72135.0,67.6143,67.6235,67.5409,67.5593,72135.0
2017-09-06 11:05:00,73.57,73.57,73.43,73.44,110445.0,67.5501,67.5501,67.4215,67.4307,110445.0
2017-09-06 11:10:00,73.43,73.56,73.39,73.53,331021.0,67.4215,67.5409,67.3848,67.5133,331021.0
2017-09-06 11:15:00,73.53,73.59,73.52,73.59,123205.0,67.5133,67.5684,67.5042,67.5684,123205.0
2017-09-06 11:20:00,73.59,73.62,73.57,73.6,118619.0,67.5684,67.596,67.5501,67.5776,118619.0
2017-09-06 11:25:00,73.6,73.66,73.6,73.64,139849.0,67.5776,67.6327,67.5776,67.6143,139849.0
2017-09-06 11:30:00,73.64,73.72,73.61,73.72,138105.0,67.6143,67.6878,67.5868,67.6878,138105.0
2017-09-06 11:35:00,73.71,73.79,73.69,73.74,87907.0,67.6786,67.7521,67.6603,67.7062,87907.0
2017-09-06 11:40:00,73.75,73.76,73.66,73.67,63405.0,67.7153,67.7245,67.6327,67.6419,63405.0
2017-09-06 11:45:00,73.67,73.69,73.66,73.68,73469.0,67.6419,67.6603,67.6327,67.6511,73469.0
2017-09-06 11:50:00,73.69,73.72,73.68,73.71,39919.0,67.6603,67.6878,67.6511,67.6786,39919.0
2017-09-06 11:55:00,73.72,73.74,73.69,73.69,73906.0,67.6878,67.7062,67.6603,67.6603,73906.0
2017-09-06 12:00:00,73.68,73.7,73.64,73.67,105151.0,67.6511,67.6694,67.6143,67.6419,105151.0
2017-09-06 12:05:00,73.67,73.7,73.64,73.64,77620.0,67.6419,67.6694,67.6143,67.6143,77620.0
2017-09-06 12:10:00,73.64,73.66,73.62,73.65,102709.0,67.6143,67.6327,67.596,67.6235,102709.0
2017-09-06 12:15:00,73.65,73.7,73.62,73.7,200470.0,67.6235,67.6694,67.596,67.6694,200470.0
2017-09-06 12:20:00,73.69,73.7,73.63,73.66,123836.0,67.6603,67.6694,67.6052,67.6327,123836.0
2017-09-06 12:25:00,73.65,73.73,73.63,73.72,82494.0,67.6235,67.697,67.6052,67.6878,82494.0
2017-09-06 12:30:00,73.71,73.71,73.61,73.63,108528.0,67.6786,67.6786,67.5868,67.6052,108528.0
2017-09-06 12:35:00,73.63,73.63,73.6,73.6,98803.0,67.6052,67.6052,67.5776,67.5776,98803.0
2017-09-06 12:40:00,73.61,73.66,73.6,73.62,123122.0,67.5868,67.6327,67.5776,67.596,123122.0
2017-09-06 12:45:00,73.63,73.66,73.6,73.61,86060.0,67.6052,67.6327,67.5776,67.5868,86060.0
2017-09-06 12:50:00,73.61,73.67,73.61,73.64,75602.0,67.5868,67.6419,67.5868,67.6143,75602.0
2017-09-06 12:55:00,73.65,73.66,73.6,73.66,82985.0,67.6235,67.6327,67.5776,67.6327,82985.0
2017-09-06 13:00:00,73.66,73.71,73.64,73.7,83468.0,67.6327,67.6786,67.6143,67.6694,83468.0
2017-09-06 13:05:00,73.7,73.74,73.66,73.67,87506.0,67.6694,67.7062,67.6327,67.6419,87506.0
2017-09-06 13:10:00,73.67,73.73,73.67,73.72,62061.0,67.6419,67.697,67.6419,67.6878,62061.0
2017-09-06 13:15:00,73.71,73.72,73.62,73.64,94242.0,67.6786,67.6878,67.596,67.6143,94242.0
2017-09-06 13:20:00,73.64,73.68,73.63,73.64,77139.0,67.6143,67.6511,67.6052,67.6143,77139.0
2017-09-06 13:25:00,73.64,73.65,73.6,73.64,100073.0,67.6143,67.6235,67.5776,67.6143,100073.0
2017-09-06 13:30:00,73.64,73.68,73.63,73.64,51913.0,67.6143,67.6511,67.6052,67.6143,51913.0
2017-09-06 13:35:00,73.63,73.69,73.62,73.65,63810.0,67.6052,67.6603,67.596,67.6235,63810.0
2017-09-06 13:40:00,73.66,73.68,73.65,73.65,24687.0,67.6327,67.6511,67.6235,67.6235,24687.0
2017-09-06 13:45:00,73.66,73.66,73.6,73.61,78872.0,67.6327,67.6327,67.5776,67.5868,78872.0
2017-09-06 13:50:00,73.61,73.64,73.61,73.62,36100.0,67.5868,67.6143,67.5868,67.596,36100.0
2017-09-06 13:55:00,73.61,73.62,73.56,73.59,85401.0,67.5868,67.596,67.5409,67.5684,85401.0
2017-09-06 14:00:00,73.59,73.63,73.57,73.62,48035.0,67.5684,67.6052,67.5501,67.596,48035.0
2017-09-06 14:05:00,73.62,73.68,73.62,73.66,95174.0,67.596,67.6511,67.596,67.6327,95174.0
2017-09-06 14:10:00,73.65,73.68,73.63,73.66,116478.0,67.6235,67.6511,67.6052,67.6327,116478.0
2017-09-06 14:15:00,73.66,73.68,73.63,73.67,77456.0,67.6327,67.6511,67.6052,67.6419,77456.0
2017-09-06 14:20:00,73.67,73.71,73.65,73.67,114149.0,67.6419,67.6786,67.6235,67.6419,114149.0
2017-09-06 14:25:00,73.67,73.72,73.66,73.67,71884.0,67.6419,67.6878,67.6327,67.6419,71884.0
2017-09-06 14:30:00,73.66,73.68,73.65,73.67,165648.0,67.6327,67.6511,67.6235,67.6419,165648.0
2017-09-06 14:35:00,73.68,73.7,73.64,73.66,81562.0,67.6511,67.6694,67.6143,67.6327,81562.0
2017-09-06 14:40:00,73.65,73.66,73.57,73.57,88720.0,67.6235,67.6327,67.5501,67.5501,88720.0
2017-09-06 14:45:00,73.56,73.62,73.52,73.52,102644.0,67.5409,67.596,67.5042,67.5042,102644.0
2017-09-06 14:50:00,73.53,73.58,73.52,73.58,93305.0,67.5133,67.5593,67.5042,67.5593,93305.0
2017-09-06 14:55:00,73.58,73.63,73.58,73.6,87904.0,67.5593,67.6052,67.5593,67.5776,87904.0
2017-09-06 15:00:00,73.61,73.65,73.57,73.62,140334.0,67.5868,67.6235,67.5501,67.596,140334.0
2017-09-06 15:05:00,73.62,73.66,73.61,73.64,179586.0,67.596,67.6327,67.5868,67.6143,179586.0
2017-09-06 15:10:00,73.64,73.64,73.57,73.57,124386.0,67.6143,67.6143,67.5501,67.5501,124386.0
2017-09-06 15:15:00,73.58,73.59,73.55,73.59,142674.0,67.5593,67.5684,67.5317,67.5684,142674.0
2017-09-06 15:20:00,73.58,73.63,73.57,73.59,176686.0,67.5593,67.6052,67.5501,67.5684,176686.0
2017-09-06 15:25:00,73.59,73.62,73.57,73.57,228520.0,67.5684,67.596,67.5501,67.5501,228520.0
2017-09-06 15:30:00,73.58,73.58,73.53,73.55,191986.0,67.5593,67.5593,67.5133,67.5317,191986.0
2017-09-06 15:35:00,73.55,73.56,73.47,73.5,198763.0,67.5317,67.5409,67.4583,67.4858,198763.0
2017-09-06 15:40:00,73.5,73.55,73.49,73.49,187427.0,67.4858,67.5317,67.4766,67.4766,187427.0
2017-09-06 15:45:00,73.49,73.51,73.47,73.47,189706.0,67.4766,67.495,67.4583,67.4583,189706.0
2017-09-06 15:50:00,73.47,73.49,73.4,73.4,400606.0,67.4583,67.4766,67.394,67.394,400606.0
2017-09-06 15:55:00,73.41,73.43,73.35,73.4,1183344.0,67.4032,67.4215,67.3481,67.394,1183344.0
2017-09-07 09:30:00,73.7,73.76,73.6,73.67,529635.0,67.6694,67.7245,67.5776,67.6419,529635.0
2017-09-07 09:35:00,73.67,73.93,73.64,73.9,342789.0,67.6419,67.8806,67.6143,67.8531,342789.0
2017-09-07 09:40:00,73.91,73.97,73.85,73.97,205215.0,67.8622,67.9173,67.8072,67.9173,205215.0
2017-09-07 09:45:00,73.97,73.98,73.84,73.87,145602.0,67.9173,67.9265,67.798,67.8255,145602.0
2017-09-07 09:50:00,73.87,73.93,73.86,73.87,125640.0,67.8255,67.8806,67.8163,67.8255,125640.0
2017-09-07 09:55:00,73.87,73.87,73.75,73.84,199770.0,67.8255,67.8255,67.7153,67.798,199770.0
2017-09-07 10:00:00,73.84,73.85,73.72,73.72,386395.0,67.798,67.8072,67.6878,67.6878,386395.0
2017-09-07 10:05:00,73.73,73.84,73.72,73.84,217775.0,67.697,67.798,67.6878,67.798,217775.0
2017-09-07 10:10:00,73.83,73.85,73.68,73.76,194093.0,67.7888,67.8072,67.6511,67.7245,194093.0
2017-09-07 10:15:00,73.75,73.83,73.72,73.79,165964.0,67.7153,67.7888,67.6878,67.7521,165964.0
2017-09-07 10:20:00,73.8,73.96,73.8,73.93,331421.0,67.7612,67.9082,67.7612,67.8806,331421.0
2017-09-07 10:25:00,73.93,73.96,73.84,73.9,306459.0,67.8806,67.9082,67.798,67.8531,306459.0
2017-09-07 10:30:00,73.91,74.08,73.88,74.06,312810.0,67.8622,68.0183,67.8347,68.0,312810.0
2017-09-07 10:35:00,74.06,74.16,74.06,74.11,220792.0,68.0,68.0918,68.0,68.0459,220792.0
2017-09-07 10:40:00,74.12,74.18,74.09,74.17,209379.0,68.0551,68.1102,68.0275,68.101,209379.0
2017-09-07 10:45:00,74.16,74.37,74.16,74.36,251332.0,68.0918,68.2846,68.0918,68.2754,251332.0
2017-09-07 10:50:00,74.35,74.48,74.35,74.46,342708.0,68.2662,68.3856,68.2662,68.3672,342708.0
2017-09-07 10:55:00,74.45,74.5,74.41,74.44,403025.0,68.3581,68.404,68.3213,68.3489,403025.0
2017-09-07 11:00:00,74.42,74.49,74.39,74.4,177267.0,68.3305,68.3948,68.303,68.3122,177267.0
2017-09-07 11:05:00,74.41,74.47,74.4,74.45,177404.0,68.3213,68.3764,68.3122,68.3581,177404.0
2017-09-07 11:10:00,74.45,74.47,74.41,74.42,167691.0,68.3581,68.3764,68.3213,68.3305,167691.0
2017-09-07 11:15:00,74.42,74.43,74.31,74.33,158399.0,68.3305,68.3397,68.2295,68.2479,158399.0
2017-09-07 11:20:00,74.34,74.39,74.3,74.39,159392.0,68.2571,68.303,68.2203,68.303,159392.0
2017-09-07 11:25:00,74.39,74.44,74.37,74.44,144888.0,68.303,68.3489,68.2846,68.3489,144888.0
2017-09-07 11:30:00,74.43,74.48,74.41,74.47,117368.0,68.3397,68.3856,68.3213,68.3764,117368.0
2017-09-07 11:35:00,74.48,74.6,74.47,74.58,255546.0,68.3856,68.4958,68.3764,68.4774,255546.0
2017-09-07 11:40:00,74.58,74.58,74.53,74.56,102431.0,68.4774,68.4774,68.4315,68.4591,102431.0
2017-09-07 11:45:00,74.57,74.6,74.46,74.49,82703.0,68.4682,68.4958,68.3672,68.3948,82703.0
2017-09-07 11:50:00,74.5,74.51,74.42,74.42,156036.0,68.404,68.4132,68.3305,68.3305,156036.0
2017-09-07 11:55:00,74.42,74.43,74.36,74.37,134338.0,68.3305,68.3397,68.2754,68.2846,134338.0
2017-09-07 12:00:00,74.37,74.44,74.36,74.41,129337.0,68.2846,68.3489,68.2754,68.3213,129337.0
2017-09-07 12:05:00,74.42,74.49,74.4,74.48,99493.0,68.3305,68.3948,68.3122,68.3856,99493.0
2017-09-07 12:10:00,74.47,74.51,74.42,74.45,164208.0,68.3764,68.4132,68.3305,68.3581,164208.0
2017-09-07 12:15:00,74.44,74.47,74.42,74.46,114288.0,68.3489,68.3764,68.3305,68.3672,114288.0
2017-09-07 12:20:00,74.47,74.48,74.41,74.44,86503.0,68.3764,68.3856,68.3213,68.3489,86503.0
2017-09-07 12:25:00,74.44,74.47,74.37,74.37,87439.0,68.3489,68.3764,68.2846,68.2846,87439.0
2017-09-07 12:30:00,74.38,74.44,74.25,74.28,230850.0,68.2938,68.3489,68.1744,68.202,230850.0
2017-09-07 12:35:00,74.28,74.33,74.23,74.28,178446.0,68.202,68.2479,68.1561,68.202,178446.0
2017-09-07 12:40:00,74.29,74.35,74.26,74.34,104561.0,68.2112,68.2662,68.1836,68.2571,104561.0
2017-09-07 12:45:00,74.34,74.39,74.28,74.3,117578.0,68.2571,68.303,68.202,68.2203,117578.0
2017-09-07 12:50:00,74.31,74.32,74.25,74.28,106529.0,68.2295,68.2387,68.1744,68.202,106529.0
2017-09-07 12:55:00,74.28,74.35,74.26,74.35,114104.0,68.202,68.2662,68.1836,68.2662,114104.0
2017-09-07 13:00:00,74.34,74.39,74.33,74.38,79073.0,68.2571,68.303,68.2479,68.2938,79073.0
2017-09-07 13:05:00,74.38,74.4,74.36,74.39,40890.0,68.2938,68.3122,68.2754,68.303,40890.0
2017-09-07 13:10:00,74.38,74.49,74.38,74.47,115182.0,68.2938,68.3948,68.2938,68.3764,115182.0
2017-09-07 13:15:00,74.48,74.49,74.44,74.45,78989.0,68.3856,68.3948,68.3489,68.3581,78989.0
2017-09-07 13:20:00,74.45,74.48,74.43,74.47,100866.0,68.3581,68.3856,68.3397,68.3764,100866.0
2017-09-07 13:25:00,74.46,74.53,74.46,74.52,98554.0,68.3672,68.4315,68.3672,68.4223,98554.0
2017-09-07 13:30:00,74.52,74.57,74.51,74.56,126404.0,68.4223,68.4682,68.4132,68.4591,126404.0
2017-09-07 13:35:00,74.55,74.58,74.51,74.52,117281.0,68.4499,68.4774,68.4132,68.4223,117281.0
2017-09-07 13:40:00,74.52,74.55,74.5,74.54,139577.0,68.4223,68.4499,68.404,68.4407,139577.0
2017-09-07 13:45:00,74.54,74.57,74.52,74.56,73291.0,68.4407,68.4682,68.4223,68.4591,73291.0
2017-09-07 13:50:00,74.56,74.58,74.52,74.56,112302.0,68.4591,68.4774,68.4223,68.4591,112302.0
2017-09-07 13:55:00,74.55,74.57,74.52,74.57,86567.0,68.4499,68.4682,68.4223,68.4682,86567.0
2017-09-07 14:00:00,74.56,74.57,74.54,74.56,91220.0,68.4591,68.4682,68.4407,68.4591,91220.0
2017-09-07 14:05:00,74.56,74.59,74.54,74.58,101711.0,68.4591,68.4866,68.4407,68.4774,101711.0
2017-09-07 14:10:00,74.58,74.6,74.55,74.56,91630.0,68.4774,68.4958,68.4499,68.4591,91630.0
2017-09-07 14:15:00,74.56,74.57,74.52,74.56,160801.0,68.4591,68.4682,68.4223,68.4591,160801.0
2017-09-07 14:20:00,74.56,74.59,74.55,74.58,86270.0,68.4591,68.4866,68.4499,68.4774,86270.0
2017-09-07 14:25:00,74.59,74.59,74.54,74.56,93913.0,68.4866,68.4866,68.4407,68.4591,93913.0
2017-09-07 14:30:00,74.55,74.56,74.51,74.52,152703.0,68.4499,68.4591,68.4132,68.4223,152703.0
2017-09-07 14:35:00,74.52,74.55,74.51,74.55,76587.0,68.4223,68.4499,68.4132,68.4499,76587.0
2017-09-07 14:40:00,74.55,74.57,74.52,74.53,83472.0,68.4499,68.4682,68.4223,68.4315,83472.0
2017-09-07 14:45:00,74.53,74.54,74.51,74.53,75701.0,68.4315,68.4407,68.4132,68.4315,75701.0
2017-09-07 14:50:00,74.53,74.58,74.52,74.53,97465.0,68.4315,68.4774,68.4223,68.4315,97465.0
2017-09-07 14:55:00,74.54,74.6,74.53,74.59,107467.0,68.4407,68.4958,68.4315,68.4866,107467.0
2017-09-07 15:00:00,74.59,74.6,74.51,74.53,157580.0,68.4866,68.4958,68.4132,68.4315,157580.0
2017-09-07 15:05:00,74.53,74.58,74.52,74.58,135027.0,68.4315,68.4774,68.4223,68.4774,135027.0
2017-09-07 15:10:00,74.57,74.58,74.56,74.56,95910.0,68.4682,68.4774,68.4591,68.4591,95910.0
2017-09-07 15:15:00,74.56,74.57,74.54,74.54,91241.0,68.4591,68.4682,68.4407,68.4407,91241.0
2017-09-07 15:20:00,74.55,74.56,74.47,74.47,235431.0,68.4499,68.4591,68.3764,68.3764,235431.0
2017-09-07 15:25:00,74.47,74.51,74.47,74.49,211816.0,68.3764,68.4132,68.3764,68.3948,211816.0
2017-09-07 15:30:00,74.49,74.51,74.49,74.49,160520.0,68.3948,68.4132,68.3948,68.3948,160520.0
2017-09-07 15:35:00,74.49,74.54,74.48,74.51,339868.0,68.3948,68.4407,68.3856,68.4132,339868.0
2017-09-07 15:40:00,74.52,74.52,74.45,74.47,249435.0,68.4223,68.4223,68.3581,68.3764,249435.0
2017-09-07 15:45:00,74.48,74.48,74.43,74.46,309551.0,68.3856,68.3856,68.3397,68.3672,309551.0
2017-09-07 15:50:00,74.45,74.46,74.32,74.34,672060.0,68.3581,68.3672,68.2387,68.2571,672060.0
2017-09-07 15:55:00,74.34,74.38,74.28,74.36,1028112.0,68.2571,68.2938,68.202,68.2754,1028112.0
2017-09-08 09:30:00,74.33,74.44,74.22,74.25,606007.0,68.2479,68.3489,68.1469,68.1744,606007.0
2017-09-08 09:35:00,74.25,74.34,74.2,74.25,230487.0,68.1744,68.2571,68.1285,68.1744,230487.0
2017-09-08 09:40:00,74.26,74.36,74.12,74.34,257820.0,68.1836,68.2754,68.0551,68.2571,257820.0
2017-09-08 09:45:00,74.34,74.39,74.15,74.2,197461.0,68.2571,68.303,68.0826,68.1285,197461.0
2017-09-08 09:50:00,74.21,74.27,74.15,74.18,107182.0,68.1377,68.1928,68.0826,68.1102,107182.0
2017-09-08 09:55:00,74.18,74.31,74.17,74.29,138147.0,68.1102,68.2295,68.101,68.2112,138147.0
2017-09-08 10:00:00,74.3,74.33,74.25,74.27,133945.0,68.2203,68.2479,68.1744,68.1928,133945.0
2017-09-08 10:05:00,74.26,74.34,74.24,74.3,100191.0,68.1836,68.2571,68.1652,68.2203,100191.0
2017-09-08 10:10:00,74.3,74.3,74.22,74.23,127523.0,68.2203,68.2203,68.1469,68.1561,127523.0
2017-09-08 10:15:00,74.23,74.31,74.19,74.26,99970.0,68.1561,68.2295,68.1193,68.1836,99970.0
2017-09-08 10:20:00,74.27,74.28,74.15,74.19,143746.0,68.1928,68.202,68.0826,68.1193,143746.0
2017-09-08 10:25:00,74.19,74.27,74.17,74.25,121826.0,68.1193,68.1928,68.101,68.1744,121826.0
2017-09-08 10:30:00,74.25,74.25,74.2,74.22,85771.0,68.1744,68.1744,68.1285,68.1469,85771.0
2017-09-08 10:35:00,74.23,74.27,74.18,74.19,83771.0,68.1561,68.1928,68.1102,68.1193,83771.0
2017-09-08 10:40:00,74.19,74.23,74.12,74.14,122340.0,68.1193,68.1561,68.0551,68.0734,122340.0
2017-09-08 10:45:00,74.14,74.23,74.13,74.2,139899.0,68.0734,68.1561,68.0642,68.1285,139899.0
2017-09-08 10:50:00,74.21,74.24,74.16,74.16,112058.0,68.1377,68.1652,68.0918,68.0918,112058.0
2017-09-08 10:55:00,74.17,74.23,74.16,74.22,157613.0,68.101,68.1561,68.0918,68.1469,157613.0
2017-09-08 11:00:00,74.22,74.38,74.19,74.35,229541.0,68.1469,68.2938,68.1193,68.2662,229541.0
2017-09-08 11:05:00,74.35,74.36,74.3,74.31,113714.0,68.2662,68.2754,68.2203,68.2295,113714.0
2017-09-08 11:10:00,74.31,74.32,74.27,74.27,99510.0,68.2295,68.2387,68.1928,68.1928,99510.0
2017-09-08 11:15:00,74.27,74.31,74.25,74.26,69770.0,68.1928,68.2295,68.1744,68.1836,69770.0
2017-09-08 11:20:00,74.26,74.28,74.24,74.28,73213.0,68.1836,68.202,68.1652,68.202,73213.0
2017-09-08 11:25:00,74.28,74.32,74.23,74.32,131715.0,68.202,68.2387,68.1561,68.2387,131715.0
2017-09-08 11:30:00,74.32,74.32,74.22,74.25,92790.0,68.2387,68.2387,68.1469,68.1744,92790.0
2017-09-08 11:35:00,74.25,74.26,74.21,74.23,94829.0,68.1744,68.1836,68.1377,68.1561,94829.0
2017-09-08 11:40:00,74.23,74.27,74.2,74.22,138096.0,68.1561,68.1928,68.1285,68.1469,138096.0
2017-09-08 11:45:00,74.22,74.24,74.2,74.22,108713.0,68.1469,68.1652,68.1285,68.1469,108713.0
2017-09-08 11:50:00,74.22,74.25,74.19,74.25,141498.0,68.1469,68.1744,68.1193,68.1744,141498.0
2017-09-08 11:55:00,74.25,74.25,74.21,74.22,93800.0,68.1744,68.1744,68.1377,68.1469,93800.0
2017-09-08 12:00:00,74.22,74.27,74.21,74.24,87982.0,68.1469,68.1928,68.1377,68.1652,87982.0
2017-09-08 12:05:00,74.23,74.24,74.2,74.2,127708.0,68.1561,68.1652,68.1285,68.1285,127708.0
2017-09-08 12:10:00,74.2,74.21,74.15,74.15,66901.0,68.1285,68.1377,68.0826,68.0826,66901.0
2017-09-08 12:15:00,74.14,74.17,74.12,74.14,111048.0,68.0734,68.101,68.0551,68.0734,111048.0
2017-09-08 12:20:00,74.13,74.15,74.08,74.09,61873.0,68.0642,68.0826,68.0183,68.0275,61873.0
2017-09-08 12:25:00,74.09,74.15,74.09,74.15,57677.0,68.0275,68.0826,68.0275,68.0826,57677.0
2017-09-08 12:30:00,74.14,74.19,74.14,74.19,46068.0,68.0734,68.1193,68.0734,68.1193,46068.0
2017-09-08 12:35:00,74.19,74.21,74.17,74.17,93289.0,68.1193,68.1377,68.101,68.101,93289.0
2017-09-08 12:40:00,74.17,74.2,74.15,74.19,56767.0,68.101,68.1285,68.0826,68.1193,56767.0
2017-09-08 12:45:00,74.2,74.2,74.15,74.17,53037.0,68.1285,68.1285,68.0826,68.101,53037.0
2017-09-08 12:50:00,74.17,74.18,74.13,74.14,61467.0,68.101,68.1102,68.0642,68.0734,61467.0
2017-09-08 12:55:00,74.15,74.15,74.03,74.04,145652.0,68.0826,68.0826,67.9724,67.9816,145652.0
2017-09-08 13:00:00,74.04,74.06,74.02,74.04,70709.0,67.9816,68.0,67.9632,67.9816,70709.0
2017-09-08 13:05:00,74.03,74.08,74.03,74.08,45486.0,67.9724,68.0183,67.9724,68.0183,45486.0
2017-09-08 13:10:00,74.08,74.13,74.07,74.12,129076.0,68.0183,68.0642,68.0092,68.0551,129076.0
2017-09-08 13:15:00,74.12,74.2,74.11,74.2,103726.0,68.0551,68.1285,68.0459,68.1285,103726.0
2017-09-08 13:20:00,74.19,74.21,74.19,74.2,70648.0,68.1193,68.1377,68.1193,68.1285,70648.0
2017-09-08 13:25:00,74.2,74.22,74.19,74.21,60978.0,68.1285,68.1469,68.1193,68.1377,60978.0
2017-09-08 13:30:00,74.22,74.23,74.18,74.18,114025.0,68.1469,68.1561,68.1102,68.1102,114025.0
2017-09-08 13:35:00,74.19,74.22,74.16,74.2,146514.0,68.1193,68.1469,68.0918,68.1285,146514.0
2017-09-08 13:40:00,74.2,74.23,74.17,74.18,149168.0,68.1285,68.1561,68.101,68.1102,149168.0
2017-09-08 13:45:00,74.18,74.21,74.11,74.19,158033.0,68.1102,68.1377,68.0459,68.1193,158033.0
2017-09-08 13:50:00,74.19,74.19,74.13,74.15,99383.0,68.1193,68.1193,68.0642,68.0826,99383.0
2017-09-08 13:55:00,74.14,74.16,74.12,74.13,64519.0,68.0734,68.0918,68.0551,68.0642,64519.0
2017-09-08 14:00:00,74.13,74.13,74.07,74.1,76160.0,68.0642,68.0642,68.0092,68.0367,76160.0
2017-09-08 14:05:00,74.1,74.13,74.09,74.09,65780.0,68.0367,68.0642,68.0275,68.0275,65780.0
2017-09-08 14:10:00,74.1,74.12,74.08,74.11,65533.0,68.0367,68.0551,68.0183,68.0459,65533.0
2017-09-08 14:15:00,74.1,74.11,74.03,74.06,67853.0,68.0367,68.0459,67.9724,68.0,67853.0
2017-09-08 14:20:00,74.06,74.07,74.02,74.02,64670.0,68.0,68.0092,67.9632,67.9632,64670.0
2017-09-08 14:25:00,74.03,74.05,73.99,74.0,99757.0,67.9724,67.9908,67.9357,67.9449,99757.0
2017-09-08 14:30:00,73.99,74.03,73.96,73.97,116056.0,67.9357,67.9724,67.9082,67.9173,116056.0
2017-09-08 14:35:00,73.98,74.04,73.98,74.01,77453.0,67.9265,67.9816,67.9265,67.9541,77453.0
2017-09-08 14:40:00,74.02,74.02,73.95,73.96,91301.0,67.9632,67.9632,67.899,67.9082,91301.0
2017-09-08 14:45:00,73.96,74.0,73.91,73.92,129099.0,67.9082,67.9449,67.8622,67.8714,129099.0
2017-09-08 14:50:00,73.92,73.95,73.88,73.92,98345.0,67.8714,67.899,67.8347,67.8714,98345.0
2017-09-08 14:55:00,73.92,73.93,73.88,73.9,73437.0,67.8714,67.8806,67.8347,67.8531,73437.0
2017-09-08 15:00:00,73.9,73.91,73.84,73.9,155845.0,67.8531,67.8622,67.798,67.8531,155845.0
2017-09-08 15:05:00,73.9,73.94,73.89,73.93,160088.0,67.8531,67.8898,67.8439,67.8806,160088.0
2017-09-08 15:10:00,73.94,73.95,73.88,73.92,182537.0,67.8898,67.899,67.8347,67.8714,182537.0
2017-09-08 15:15:00,73.92,73.94,73.89,73.9,273784.0,67.8714,67.8898,67.8439,67.8531,273784.0
2017-09-08 15:20:00,73.9,73.94,73.88,73.9,201695.0,67.8531,67.8898,67.8347,67.8531,201695.0
2017-09-08 15:25:00,73.91,73.94,73.87,73.94,186916.0,67.8622,67.8898,67.8255,67.8898,186916.0
2017-09-08 15:30:00,73.94,74.0,73.88,74.0,214143.0,67.8898,67.9449,67.8347,67.9449,214143.0
2017-09-08 15:35:00,74.0,74.03,73.99,74.01,304467.0,67.9449,67.9724,67.9357,67.9541,304467.0
2017-09-08 15:40:00,74.02,74.05,73.99,74.05,133414.0,67.9632,67.9908,67.9357,67.9908,133414.0
2017-09-08 15:45:00,74.05,74.08,74.03,74.08,177739.0,67.9908,68.0183,67.9724,68.0183,177739.0
2017-09-08 15:50:00,74.07,74.08,73.95,74.03,479603.0,68.0092,68.0183,67.899,67.9724,479603.0
2017-09-08 15:55:00,74.03,74.08,73.99,74.0,932957.0,67.9724,68.0183,67.9357,67.9449,932957.0
2017-09-11 09:30:00,74.31,74.7,74.31,74.6,728925.0,68.2295,68.5876,68.2295,68.4958,728925.0
2017-09-11 09:35:00,74.59,74.72,74.58,74.59,392968.0,68.4866,68.606,68.4774,68.4866,392968.0
2017-09-11 09:40:00,74.6,74.73,74.58,74.72,338089.0,68.4958,68.6152,68.4774,68.606,338089.0
2017-09-11 09:45:00,74.73,74.74,74.65,74.71,267577.0,68.6152,68.6243,68.5417,68.5968,267577.0
2017-09-11 09:50:00,74.7,74.89,74.69,74.86,360395.0,68.5876,68.7621,68.5784,68.7345,360395.0
2017-09-11 09:55:00,74.86,74.89,74.8,74.83,159513.0,68.7345,68.7621,68.6794,68.707,159513.0
2017-09-11 10:00:00,74.82,74.94,74.82,74.92,382740.0,68.6978,68.808,68.6978,68.7896,382740.0
2017-09-11 10:05:00,74.92,74.95,74.87,74.91,200438.0,68.7896,68.8171,68.7437,68.7804,200438.0
2017-09-11 10:10:00,74.91,74.92,74.85,74.89,193357.0,68.7804,68.7896,68.7253,68.7621,193357.0
2017-09-11 10:15:00,74.89,74.92,74.84,74.88,160472.0,68.7621,68.7896,68.7162,68.7529,160472.0
2017-09-11 10:20:00,74.88,74.93,74.86,74.91,186946.0,68.7529,68.7988,68.7345,68.7804,186946.0
2017-09-11 10:25:00,74.91,74.94,74.87,74.91,249537.0,68.7804,68.808,68.7437,68.7804,249537.0
2017-09-11 10:30:00,74.91,74.93,74.79,74.81,187541.0,68.7804,68.7988,68.6702,68.6886,187541.0
2017-09-11 10:35:00,74.81,74.83,74.76,74.78,107775.0,68.6886,68.707,68.6427,68.6611,107775.0
2017-09-11 10:40:00,74.78,74.81,74.77,74.78,180508.0,68.6611,68.6886,68.6519,68.6611,180508.0
2017-09-11 10:45:00,74.78,74.78,74.72,74.73,95450.0,68.6611,68.6611,68.606,68.6152,95450.0
2017-09-11 10:50:00,74.72,74.73,74.66,74.66,95332.0,68.606,68.6152,68.5509,68.5509,95332.0
2017-09-11 10:55:00,74.66,74.67,74.56,74.58,147577.0,68.5509,68.5601,68.4591,68.4774,147577.0
2017-09-11 11:00:00,74.58,74.67,74.55,74.64,181434.0,68.4774,68.5601,68.4499,68.5325,181434.0
2017-09-11 11:05:00,74.64,74.66,74.61,74.63,96034.0,68.5325,68.5509,68.505,68.5233,96034.0
2017-09-11 11:10:00,74.64,74.68,74.6,74.61,99655.0,68.5325,68.5692,68.4958,68.505,99655.0
2017-09-11 11:15:00,74.61,74.64,74.58,74.64,89540.0,68.505,68.5325,68.4774,68.5325,89540.0
2017-09-11 11:20:00,74.64,74.65,74.58,74.59,268944.0,68.5325,68.5417,68.4774,68.4866,268944.0
2017-09-11 11:25:00,74.59,74.66,74.59,74.64,78283.0,68.4866,68.5509,68.4866,68.5325,78283.0
2017-09-11 11:30:00,74.65,74.69,74.64,74.66,160353.0,68.5417,68.5784,68.5325,68.5509,160353.0
2017-09-11 11:35:00,74.66,74.67,74.6,74.65,137159.0,68.5509,68.5601,68.4958,68.5417,137159.0
2017-09-11 11:40:00,74.64,74.66,74.63,74.65,124935.0,68.5325,68.5509,68.5233,68.5417,124935.0
2017-09-11 11:45:00,74.65,74.67,74.62,74.67,71790.0,68.5417,68.5601,68.5142,68.5601,71790.0
2017-09-11 11:50:00,74.66,74.67,74.63,74.66,72352.0,68.5509,68.5601,68.5233,68.5509,72352.0
2017-09-11 11:55:00,74.66,74.66,74.6,74.64,91220.0,68.5509,68.5509,68.4958,68.5325,91220.0
2017-09-11 12:00:00,74.64,74.67,74.62,74.65,102636.0,68.5325,68.5601,68.5142,68.5417,102636.0
2017-09-11 12:05:00,74.65,74.68,74.64,74.66,94095.0,68.5417,68.5692,68.5325,68.5509,94095.0
2017-09-11 12:10:00,74.65,74.69,74.63,74.67,134658.0,68.5417,68.5784,68.5233,68.5601,134658.0
2017-09-11 12:15:00,74.67,74.74,74.66,74.74,187138.0,68.5601,68.6243,68.5509,68.6243,187138.0
2017-09-11 12:20:00,74.73,74.76,74.71,74.72,218660.0,68.6152,68.6427,68.5968,68.606,218660.0
2017-09-11 12:25:00,74.72,74.74,74.66,74.66,92987.0,68.606,68.6243,68.5509,68.5509,92987.0
2017-09-11 12:30:00,74.66,74.67,74.61,74.64,99462.0,68.5509,68.5601,68.505,68.5325,99462.0
2017-09-11 12:35:00,74.64,74.67,74.62,74.64,114347.0,68.5325,68.5601,68.5142,68.5325,114347.0
2017-09-11 12:40:00,74.64,74.7,74.61,74.7,172185.0,68.5325,68.5876,68.505,68.5876,172185.0
2017-09-11 12:45:00,74.69,74.71,74.67,74.69,110341.0,68.5784,68.5968,68.5601,68.5784,110341.0
2017-09-11 12:50:00,74.7,74.71,74.66,74.69,118319.0,68.5876,68.5968,68.5509,68.5784,118319.0
2017-09-11 12:55:00,74.68,74.7,74.65,74.69,102342.0,68.5692,68.5876,68.5417,68.5784,102342.0
2017-09-11 13:00:00,74.7,74.72,74.66,74.7,102558.0,68.5876,68.606,68.5509,68.5876,102558.0
2017-09-11 13:05:00,74.7,74.7,74.67,74.68,75665.0,68.5876,68.5876,68.5601,68.5692,75665.0
2017-09-11 13:10:00,74.67,74.71,74.66,74.67,85518.0,68.5601,68.5968,68.5509,68.5601,85518.0
2017-09-11 13:15:00,74.67,74.7,74.66,74.67,90377.0,68.5601,68.5876,68.5509,68.5601,90377.0
2017-09-11 13:20:00,74.67,74.72,74.67,74.72,67355.0,68.5601,68.606,68.5601,68.606,67355.0
2017-09-11 13:25:00,74.71,74.74,74.71,74.73,103567.0,68.5968,68.6243,68.5968,68.6152,103567.0
2017-09-11 13:30:00,74.73,74.76,74.72,74.76,166815.0,68.6152,68.6427,68.606,68.6427,166815.0
2017-09-11 13:35:00,74.75,74.76,74.71,74.74,75492.0,68.6335,68.6427,68.5968,68.6243,75492.0
2017-09-11 13:40:00,74.73,74.75,74.72,74.74,98572.0,68.6152,68.6335,68.606,68.6243,98572.0
2017-09-11 13:45:00,74.75,74.75,74.73,74.74,52594.0,68.6335,68.6335,68.6152,68.6243,52594.0
2017-09-11 13:50:00,74.74,74.75,74.72,74.73,50949.0,68.6243,68.6335,68.606,68.6152,50949.0
2017-09-11 13:55:00,74.72,74.75,74.72,74.73,62803.0,68.606,68.6335,68.606,68.6152,62803.0
2017-09-11 14:00:00,74.73,74.74,74.7,74.72,93187.0,68.6152,68.6243,68.5876,68.606,93187.0
2017-09-11 14:05:00,74.72,74.74,74.71,74.73,61544.0,68.606,68.6243,68.5968,68.6152,61544.0
2017-09-11 14:10:00,74.74,74.78,74.68,74.7,162868.0,68.6243,68.6611,68.5692,68.5876,162868.0
2017-09-11 14:15:00,74.7,74.71,74.65,74.69,132518.0,68.5876,68.5968,68.5417,68.5784,132518.0
2017-09-11 14:20:00,74.69,74.71,74.67,74.67,90338.0,68.5784,68.5968,68.5601,68.5601,90338.0
2017-09-11 14:25:00,74.67,74.68,74.64,74.65,57472.0,68.5601,68.5692,68.5325,68.5417,57472.0
2017-09-11 14:30:00,74.66,74.67,74.63,74.65,100485.0,68.5509,68.5601,68.5233,68.5417,100485.0
2017-09-11 14:35:00,74.66,74.66,74.6,74.62,87717.0,68.5509,68.5509,68.4958,68.5142,87717.0
2017-09-11 14:40:00,74.62,74.66,74.61,74.65,99749.0,68.5142,68.5509,68.505,68.5417,99749.0
2017-09-11 14:45:00,74.66,74.67,74.65,74.66,88467.0,68.5509,68.5601,68.5417,68.5509,88467.0
2017-09-11 14:50:00,74.67,74.69,74.65,74.69,87324.0,68.5601,68.5784,68.5417,68.5784,87324.0
2017-09-11 14:55:00,74.69,74.71,74.62,74.62,125749.0,68.5784,68.5968,68.5142,68.5142,125749.0
2017-09-11 15:00:00,74.63,74.66,74.62,74.63,105659.0,68.5233,68.5509,68.5142,68.5233,105659.0
2017-09-11 15:05:00,74.63,74.64,74.61,74.63,79287.0,68.5233,68.5325,68.505,68.5233,79287.0
2017-09-11 15:10:00,74.63,74.67,74.63,74.67,113321.0,68.5233,68.5601,68.5233,68.5601,113321.0
2017-09-11 15:15:00,74.67,74.67,74.61,74.62,172385.0,68.5601,68.5601,68.505,68.5142,172385.0
2017-09-11 15:20:00,74.63,74.64,74.61,74.62,109891.0,68.5233,68.5325,68.505,68.5142,109891.0
2017-09-11 15:25:00,74.62,74.65,74.6,74.62,186836.0,68.5142,68.5417,68.4958,68.5142,186836.0
2017-09-11 15:30:00,74.62,74.65,74.59,74.61,145174.0,68.5142,68.5417,68.4866,68.505,145174.0
2017-09-11 15:35:00,74.61,74.63,74.58,74.63,194323.0,68.505,68.5233,68.4774,68.5233,194323.0
2017-09-11 15:40:00,74.63,74.68,74.62,74.64,161378.0,68.5233,68.5692,68.5142,68.5325,161378.0
2017-09-11 15:45:00,74.63,74.64,74.59,74.62,138332.0,68.5233,68.5325,68.4866,68.5142,138332.0
2017-09-11 15:50:00,74.62,74.73,74.61,74.7,351944.0,68.5142,68.6152,68.505,68.5876,351944.0
2017-09-11 15:55:00,74.7,74.76,74.69,74.74,910520.0,68.5876,68.6427,68.5784,68.6243,910520.0
2017-09-12 09:30:00,74.74,75.15,74.72,75.13,1344472.0,68.6243,69.0008,68.606,68.9824,1344472.0
2017-09-12 09:35:00,75.14,75.24,75.04,75.09,242964.0,68.9916,69.0834,68.8998,68.9457,242964.0
2017-09-12 09:40:00,75.08,75.09,74.9,74.99,199509.0,68.9365,68.9457,68.7712,68.8539,199509.0
2017-09-12 09:45:00,74.98,74.99,74.85,74.87,208289.0,68.8447,68.8539,68.7253,68.7437,208289.0
2017-09-12 09:50:00,74.88,74.98,74.84,74.97,165415.0,68.7529,68.8447,68.7162,68.8355,165415.0
2017-09-12 09:55:00,74.97,74.97,74.85,74.92,189307.0,68.8355,68.8355,68.7253,68.7896,189307.0
2017-09-12 10:00:00,74.91,74.93,74.77,74.79,243674.0,68.7804,68.7988,68.6519,68.6702,243674.0
2017-09-12 10:05:00,74.79,74.8,74.63,74.67,155751.0,68.6702,68.6794,68.5233,68.5601,155751.0
2017-09-12 10:10:00,74.68,74.73,74.66,74.67,85256.0,68.5692,68.6152,68.5509,68.5601,85256.0
2017-09-12 10:15:00,74.68,74.71,74.59,74.68,164848.0,68.5692,68.5968,68.4866,68.5692,164848.0
2017-09-12 10:20:00,74.68,74.68,74.54,74.56,126581.0,68.5692,68.5692,68.4407,68.4591,126581.0
2017-09-12 10:25:00,74.57,74.66,74.51,74.64,169003.0,68.4682,68.5509,68.4132,68.5325,169003.0
2017-09-12 10:30:00,74.64,74.65,74.53,74.57,87678.0,68.5325,68.5417,68.4315,68.4682,87678.0
2017-09-12 10:35:00,74.58,74.64,74.54,74.58,316456.0,68.4774,68.5325,68.4407,68.4774,316456.0
2017-09-12 10:40:00,74.58,74.59,74.51,74.52,87249.0,68.4774,68.4866,68.4132,68.4223,87249.0
2017-09-12 10:45:00,74.52,74.53,74.46,74.5,116542.0,68.4223,68.4315,68.3672,68.404,116542.0
2017-09-12 10:50:00,74.5,74.6,74.5,74.54,129205.0,68.404,68.4958,68.404,68.4407,129205.0
2017-09-12 10:55:00,74.54,74.6,74.53,74.6,83487.0,68.4407,68.4958,68.4315,68.4958,83487.0
2017-09-12 11:00:00,74.59,74.72,74.58,74.69,115928.0,68.4866,68.606,68.4774,68.5784,115928.0
2017-09-12 11:05:00,74.7,74.79,74.68,74.79,121637.0,68.5876,68.6702,68.5692,68.6702,121637.0
2017-09-12 11:10:00,74.78,74.78,74.72,74.74,163271.0,68.6611,68.6611,68.606,68.6243,163271.0
2017-09-12 11:15:00,74.75,74.77,74.72,74.73,71895.0,68.6335,68.6519,68.606,68.6152,71895.0
2017-09-12 11:20:00,74.73,74.74,74.61,74.62,136555.0,68.6152,68.6243,68.505,68.5142,136555.0
2017-09-12 11:25:00,74.63,74.65,74.6,74.63,142100.0,68.5233,68.5417,68.4958,68.5233,142100.0
2017-09-12 11:30:00,74.64,74.65,74.55,74.58,135393.0,68.5325,68.5417,68.4499,68.4774,135393.0
2017-09-12 11:35:00,74.58,74.6,74.54,74.6,85857.0,68.4774,68.4958,68.4407,68.4958,85857.0
2017-09-12 11:40:00,74.6,74.66,74.56,74.58,85280.0,68.4958,68.5509,68.4591,68.4774,85280.0
2017-09-12 11:45:00,74.57,74.64,74.56,74.62,84095.0,68.4682,68.5325,68.4591,68.5142,84095.0
2017-09-12 11:50:00,74.61,74.62,74.56,74.58,87014.0,68.505,68.5142,68.4591,68.4774,87014.0
2017-09-12 11:55:00,74.58,74.59,74.55,74.59,123435.0,68.4774,68.4866,68.4499,68.4866,123435.0
2017-09-12 12:00:00,74.59,74.65,74.57,74.59,82674.0,68.4866,68.5417,68.4682,68.4866,82674.0
2017-09-12 12:05:00,74.59,74.59,74.55,74.57,67356.0,68.4866,68.4866,68.4499,68.4682,67356.0
2017-09-12 12:10:00,74.56,74.61,74.55,74.58,110495.0,68.4591,68.505,68.4499,68.4774,110495.0
2017-09-12 12:15:00,74.58,74.6,74.56,74.59,45682.0,68.4774,68.4958,68.4591,68.4866,45682.0
2017-09-12 12:20:00,74.59,74.63,74.57,74.57,81017.0,68.4866,68.5233,68.4682,68.4682,81017.0
2017-09-12 12:25:00,74.57,74.58,74.52,74.53,108833.0,68.4682,68.4774,68.4223,68.4315,108833.0
2017-09-12 12:30:00,74.53,74.59,74.53,74.54,81226.0,68.4315,68.4866,68.4315,68.4407,81226.0
2017-09-12 12:35:00,74.54,74.54,74.49,74.5,69059.0,68.4407,68.4407,68.3948,68.404,69059.0
2017-09-12 12:40:00,74.5,74.51,74.46,74.51,65113.0,68.404,68.4132,68.3672,68.4132,65113.0
2017-09-12 12:45:00,74.51,74.54,74.49,74.51,66345.0,68.4132,68.4407,68.3948,68.4132,66345.0
2017-09-12 12:50:00,74.51,74.58,74.51,74.58,68127.0,68.4132,68.4774,68.4132,68.4774,68127.0
2017-09-12 12:55:00,74.58,74.6,74.55,74.56,67613.0,68.4774,68.4958,68.4499,68.4591,67613.0
2017-09-12 13:00:00,74.55,74.59,74.53,74.57,88434.0,68.4499,68.4866,68.4315,68.4682,88434.0
2017-09-12 13:05:00,74.57,74.57,74.53,74.56,62899.0,68.4682,68.4682,68.4315,68.4591,62899.0
2017-09-12 13:10:00,74.55,74.56,74.5,74.51,50781.0,68.4499,68.4591,68.404,68.4132,50781.0
2017-09-12 13:15:00,74.5,74.53,74.49,74.51,51825.0,68.404,68.4315,68.3948,68.4132,51825.0
2017-09-12 13:20:00,74.52,74.52,74.45,74.45,68420.0,68.4223,68.4223,68.3581,68.3581,68420.0
2017-09-12 13:25:00,74.45,74.47,74.44,74.47,77478.0,68.3581,68.3764,68.3489,68.3764,77478.0
2017-09-12 13:30:00,74.47,74.5,74.44,74.5,69408.0,68.3764,68.404,68.3489,68.404,69408.0
2017-09-12 13:35:00,74.5,74.5,74.47,74.48,61721.0,68.404,68.404,68.3764,68.3856,61721.0
2017-09-12 13:40:00,74.49,74.57,74.48,74.53,62024.0,68.3948,68.4682,68.3856,68.4315,62024.0
2017-09-12 13:45:00,74.53,74.53,74.48,74.52,78671.0,68.4315,68.4315,68.3856,68.4223,78671.0
2017-09-12 13:50:00,74.51,74.53,74.5,74.52,50310.0,68.4132,68.4315,68.404,68.4223,50310.0
2017-09-12 13:55:00,74.52,74.54,74.49,74.5,87300.0,68.4223,68.4407,68.3948,68.404,87300.0
2017-09-12 14:00:00,74.5,74.56,74.5,74.54,60983.0,68.404,68.4591,68.404,68.4407,60983.0
2017-09-12 14:05:00,74.55,74.6,74.55,74.58,109863.0,68.4499,68.4958,68.4499,68.4774,109863.0
2017-09-12 14:10:00,74.58,74.58,74.54,74.56,42691.0,68.4774,68.4774,68.4407,68.4591,42691.0
2017-09-12 14:15:00,74.56,74.6,74.52,74.58,96900.0,68.4591,68.4958,68.4223,68.4774,96900.0
2017-09-12 14:20:00,74.57,74.6,74.53,74.57,99001.0,68.4682,68.4958,68.4315,68.4682,99001.0
2017-09-12 14:25:00,74.58,74.61,74.55,74.57,85121.0,68.4774,68.505,68.4499,68.4682,85121.0
2017-09-12 14:30:00,74.56,74.59,74.53,74.58,109075.0,68.4591,68.4866,68.4315,68.4774,109075.0
2017-09-12 14:35:00,74.58,74.58,74.43,74.47,151469.0,68.4774,68.4774,68.3397,68.3764,151469.0
2017-09-12 14:40:00,74.47,74.47,74.37,74.43,153602.0,68.3764,68.3764,68.2846,68.3397,153602.0
2017-09-12 14:45:00,74.43,74.46,74.42,74.44,91071.0,68.3397,68.3672,68.3305,68.3489,91071.0
2017-09-12 14:50:00,74.44,74.46,74.41,74.45,74711.0,68.3489,68.3672,68.3213,68.3581,74711.0
2017-09-12 14:55:00,74.45,74.53,74.44,74.51,104229.0,68.3581,68.4315,68.3489,68.4132,104229.0
2017-09-12 15:00:00,74.51,74.56,74.48,74.56,114467.0,68.4132,68.4591,68.3856,68.4591,114467.0
2017-09-12 15:05:00,74.56,74.56,74.52,74.54,90044.0,68.4591,68.4591,68.4223,68.4407,90044.0
2017-09-12 15:10:00,74.55,74.57,74.51,74.54,115161.0,68.4499,68.4682,68.4132,68.4407,115161.0
2017-09-12 15:15:00,74.55,74.58,74.54,74.55,118996.0,68.4499,68.4774,68.4407,68.4499,118996.0
2017-09-12 15:20:00,74.55,74.59,74.54,74.57,102693.0,68.4499,68.4866,68.4407,68.4682,102693.0
2017-09-12 15:25:00,74.58,74.59,74.54,74.56,105356.0,68.4774,68.4866,68.4407,68.4591,105356.0
2017-09-12 15:30:00,74.56,74.6,74.55,74.59,117402.0,68.4591,68.4958,68.4499,68.4866,117402.0
2017-09-12 15:35:00,74.58,74.61,74.57,74.58,140647.0,68.4774,68.505,68.4682,68.4774,140647.0
2017-09-12 15:40:00,74.59,74.6,74.54,74.56,182901.0,68.4866,68.4958,68.4407,68.4591,182901.0
2017-09-12 15:45:00,74.56,74.59,74.52,74.53,275713.0,68.4591,68.4866,68.4223,68.4315,275713.0
2017-09-12 15:50:00,74.54,74.63,74.53,74.57,455399.0,68.4407,68.5233,68.4315,68.4682,455399.0
2017-09-12 15:55:00,74.57,74.68,74.56,74.67,862352.0,68.4682,68.5692,68.4591,68.5601,862352.0
2017-09-13 09:30:00,74.93,75.18,74.65,74.84,499602.0,68.7988,69.0283,68.5417,68.7162,499602.0
2017-09-13 09:35:00,74.84,74.85,74.74,74.81,122525.0,68.7162,68.7253,68.6243,68.6886,122525.0
2017-09-13 09:40:00,74.8,74.83,74.64,74.65,130484.0,68.6794,68.707,68.5325,68.5417,130484.0
2017-09-13 09:45:00,74.64,74.69,74.55,74.66,262793.0,68.5325,68.5784,68.4499,68.5509,262793.0
2017-09-13 09:50:00,74.66,74.85,74.66,74.84,194698.0,68.5509,68.7253,68.5509,68.7162,194698.0
2017-09-13 09:55:00,74.84,75.05,74.84,75.05,328254.0,68.7162,68.909,68.7162,68.909,328254.0
2017-09-13 10:00:00,75.06,75.06,74.95,74.97,115539.0,68.9181,68.9181,68.8171,68.8355,115539.0
2017-09-13 10:05:00,74.96,75.02,74.87,74.88,148357.0,68.8263,68.8814,68.7437,68.7529,148357.0
2017-09-13 10:10:00,74.89,74.96,74.87,74.87,90031.0,68.7621,68.8263,68.7437,68.7437,90031.0
2017-09-13 10:15:00,74.86,74.87,74.76,74.79,121882.0,68.7345,68.7437,68.6427,68.6702,121882.0
2017-09-13 10:20:00,74.8,74.82,74.75,74.81,94126.0,68.6794,68.6978,68.6335,68.6886,94126.0
2017-09-13 10:25:00,74.81,74.81,74.68,74.68,104648.0,68.6886,68.6886,68.5692,68.5692,104648.0
2017-09-13 10:30:00,74.69,74.81,74.68,74.8,114623.0,68.5784,68.6886,68.5692,68.6794,114623.0
2017-09-13 10:35:00,74.81,74.89,74.8,74.89,153781.0,68.6886,68.7621,68.6794,68.7621,153781.0
2017-09-13 10:40:00,74.89,74.96,74.88,74.93,172443.0,68.7621,68.8263,68.7529,68.7988,172443.0
2017-09-13 10:45:00,74.92,74.94,74.89,74.91,123392.0,68.7896,68.808,68.7621,68.7804,123392.0
2017-09-13 10:50:00,74.92,74.99,74.9,74.98,122649.0,68.7896,68.8539,68.7712,68.8447,122649.0
2017-09-13 10:55:00,74.99,75.03,74.96,75.02,212379.0,68.8539,68.8906,68.8263,68.8814,212379.0
2017-09-13 11:00:00,75.02,75.07,74.99,75.07,92556.0,68.8814,68.9273,68.8539,68.9273,92556.0
2017-09-13 11:05:00,75.06,75.1,75.0,75.02,177285.0,68.9181,68.9549,68.8631,68.8814,177285.0
2017-09-13 11:10:00,75.01,75.08,74.99,75.05,120954.0,68.8722,68.9365,68.8539,68.909,120954.0
2017-09-13 11:15:00,75.05,75.05,75.01,75.03,59723.0,68.909,68.909,68.8722,68.8906,59723.0
2017-09-13 11:20:00,75.02,75.03,74.99,75.0,118395.0,68.8814,68.8906,68.8539,68.8631,118395.0
2017-09-13 11:25:00,74.99,75.02,74.95,74.95,158060.0,68.8539,68.8814,68.8171,68.8171,158060.0
2017-09-13 11:30:00,74.96,74.98,74.93,74.96,64952.0,68.8263,68.8447,68.7988,68.8263,64952.0
2017-09-13 11:35:00,74.96,74.96,74.82,74.86,128381.0,68.8263,68.8263,68.6978,68.7345,128381.0
2017-09-13 11:40:00,74.87,74.9,74.85,74.87,54782.0,68.7437,68.7712,68.7253,68.7437,54782.0
2017-09-13 11:45:00,74.87,74.91,74.86,74.9,45828.0,68.7437,68.7804,68.7345,68.7712,45828.0
2017-09-13 11:50:00,74.9,74.93,74.87,74.92,96049.0,68.7712,68.7988,68.7437,68.7896,96049.0
2017-09-13 11:55:00,74.93,74.95,74.87,74.87,48859.0,68.7988,68.8171,68.7437,68.7437,48859.0
2017-09-13 12:00:00,74.87,74.92,74.85,74.91,74003.0,68.7437,68.7896,68.7253,68.7804,74003.0
2017-09-13 12:05:00,74.92,74.94,74.9,74.92,38058.0,68.7896,68.808,68.7712,68.7896,38058.0
2017-09-13 12:10:00,74.92,74.93,74.87,74.89,38240.0,68.7896,68.7988,68.7437,68.7621,38240.0
2017-09-13 12:15:00,74.9,74.95,74.89,74.94,35830.0,68.7712,68.8171,68.7621,68.808,35830.0
2017-09-13 12:20:00,74.94,74.94,74.92,74.92,38545.0,68.808,68.808,68.7896,68.7896,38545.0
2017-09-13 12:25:00,74.92,74.95,74.91,74.92,54107.0,68.7896,68.8171,68.7804,68.7896,54107.0
2017-09-13 12:30:00,74.92,74.94,74.91,74.93,37412.0,68.7896,68.808,68.7804,68.7988,37412.0
2017-09-13 12:35:00,74.93,74.97,74.92,74.96,98708.0,68.7988,68.8355,68.7896,68.8263,98708.0
2017-09-13 12:40:00,74.97,75.0,74.96,74.99,54781.0,68.8355,68.8631,68.8263,68.8539,54781.0
2017-09-13 12:45:00,74.99,75.02,74.97,74.99,76535.0,68.8539,68.8814,68.8355,68.8539,76535.0
2017-09-13 12:50:00,74.98,74.99,74.96,74.96,71882.0,68.8447,68.8539,68.8263,68.8263,71882.0
2017-09-13 12:55:00,74.96,74.97,74.9,74.92,63618.0,68.8263,68.8355,68.7712,68.7896,63618.0
2017-09-13 13:00:00,74.92,74.93,74.84,74.9,213002.0,68.7896,68.7988,68.7162,68.7712,213002.0
2017-09-13 13:05:00,74.91,74.92,74.88,74.91,45415.0,68.7804,68.7896,68.7529,68.7804,45415.0
2017-09-13 13:10:00,74.91,74.97,74.9,74.96,74035.0,68.7804,68.8355,68.7712,68.8263,74035.0
2017-09-13 13:15:00,74.96,75.01,74.95,75.01,65718.0,68.8263,68.8722,68.8171,68.8722,65718.0
2017-09-13 13:20:00,75.01,75.04,75.0,75.01,67913.0,68.8722,68.8998,68.8631,68.8722,67913.0
2017-09-13 13:25:00,75.01,75.03,74.97,75.01,117641.0,68.8722,68.8906,68.8355,68.8722,117641.0
2017-09-13 13:30:00,75.02,75.04,75.0,75.03,68646.0,68.8814,68.8998,68.8631,68.8906,68646.0
2017-09-13 13:35:00,75.02,75.07,75.02,75.06,115750.0,68.8814,68.9273,68.8814,68.9181,115750.0
2017-09-13 13:40:00,75.05,75.08,75.04,75.06,79169.0,68.909,68.9365,68.8998,68.9181,79169.0
2017-09-13 13:45:00,75.07,75.08,75.05,75.08,54702.0,68.9273,68.9365,68.909,68.9365,54702.0
2017-09-13 13:50:00,75.08,75.11,75.07,75.11,142974.0,68.9365,68.9641,68.9273,68.9641,142974.0
2017-09-13 13:55:00,75.11,75.11,75.08,75.09,93788.0,68.9641,68.9641,68.9365,68.9457,93788.0
2017-09-13 14:00:00,75.09,75.1,75.02,75.04,107525.0,68.9457,68.9549,68.8814,68.8998,107525.0
2017-09-13 14:05:00,75.05,75.05,75.02,75.03,66299.0,68.909,68.909,68.8814,68.8906,66299.0
2017-09-13 14:10:00,75.03,75.06,75.02,75.06,118697.0,68.8906,68.9181,68.8814,68.9181,118697.0
2017-09-13 14:15:00,75.06,75.09,75.04,75.08,83944.0,68.9181,68.9457,68.8998,68.9365,83944.0
2017-09-13 14:20:00,75.07,75.14,75.07,75.12,110723.0,68.9273,68.9916,68.9273,68.9732,110723.0
2017-09-13 14:25:00,75.11,75.12,75.09,75.1,65996.0,68.9641,68.9732,68.9457,68.9549,65996.0
2017-09-13 14:30:00,75.1,75.14,75.1,75.14,119045.0,68.9549,68.9916,68.9549,68.9916,119045.0
2017-09-13 14:35:00,75.13,75.14,75.09,75.11,99434.0,68.9824,68.9916,68.9457,68.9641,99434.0
2017-09-13 14:40:00,75.11,75.13,75.09,75.13,85006.0,68.9641,68.9824,68.9457,68.9824,85006.0
2017-09-13 14:45:00,75.12,75.13,75.07,75.08,171101.0,68.9732,68.9824,68.9273,68.9365,171101.0
2017-09-13 14:50:00,75.08,75.11,75.07,75.11,137802.0,68.9365,68.9641,68.9273,68.9641,137802.0
2017-09-13 14:55:00,75.11,75.12,75.09,75.09,112516.0,68.9641,68.9732,68.9457,68.9457,112516.0
2017-09-13 15:00:00,75.09,75.11,75.03,75.03,73823.0,68.9457,68.9641,68.8906,68.8906,73823.0
2017-09-13 15:05:00,75.03,75.04,75.01,75.02,75669.0,68.8906,68.8998,68.8722,68.8814,75669.0
2017-09-13 15:10:00,75.01,75.04,75.0,75.03,106905.0,68.8722,68.8998,68.8631,68.8906,106905.0
2017-09-13 15:15:00,75.03,75.05,75.01,75.05,146580.0,68.8906,68.909,68.8722,68.909,146580.0
2017-09-13 15:20:00,75.05,75.05,75.03,75.03,124743.0,68.909,68.909,68.8906,68.8906,124743.0
2017-09-13 15:25:00,75.03,75.06,75.03,75.06,86133.0,68.8906,68.9181,68.8906,68.9181,86133.0
2017-09-13 15:30:00,75.06,75.11,75.05,75.1,231987.0,68.9181,68.9641,68.909,68.9549,231987.0
2017-09-13 15:35:00,75.11,75.11,75.04,75.06,111664.0,68.9641,68.9641,68.8998,68.9181,111664.0
2017-09-13 15:40:00,75.06,75.06,75.03,75.06,125765.0,68.9181,68.9181,68.8906,68.9181,125765.0
2017-09-13 15:45:00,75.05,75.09,75.04,75.05,235416.0,68.909,68.9457,68.8998,68.909,235416.0
2017-09-13 15:50:00,75.05,75.23,75.04,75.23,603509.0,68.909,69.0742,68.8998,69.0742,603509.0
2017-09-13 15:55:00,75.23,75.23,75.16,75.2,1055279.0,69.0742,69.0742,69.01,69.0467,1055279.0
2017-09-14 09:30:00,74.99,75.0,74.72,74.73,659826.0,68.8539,68.8631,68.606,68.6152,659826.0
2017-09-14 09:35:00,74.73,74.77,74.52,74.53,333403.0,68.6152,68.6519,68.4223,68.4315,333403.0
2017-09-14 09:40:00,74.53,74.77,74.52,74.74,371567.0,68.4315,68.6519,68.4223,68.6243,371567.0
2017-09-14 09:45:00,74.74,74.89,74.74,74.82,241908.0,68.6243,68.7621,68.6243,68.6978,241908.0
2017-09-14 09:50:00,74.82,74.95,74.81,74.95,137040.0,68.6978,68.8171,68.6886,68.8171,137040.0
2017-09-14 09:55:00,74.95,74.98,74.91,74.94,123262.0,68.8171,68.8447,68.7804,68.808,123262.0
2017-09-14 10:00:00,74.94,74.99,74.91,74.98,235221.0,68.808,68.8539,68.7804,68.8447,235221.0
2017-09-14 10:05:00,74.98,74.99,74.89,74.96,193776.0,68.8447,68.8539,68.7621,68.8263,193776.0
2017-09-14 10:10:00,74.96,75.09,74.96,75.08,117051.0,68.8263,68.9457,68.8263,68.9365,117051.0
2017-09-14 10:15:00,75.07,75.11,75.04,75.1,212480.0,68.9273,68.9641,68.8998,68.9549,212480.0
2017-09-14 10:20:00,75.09,75.1,75.04,75.1,159613.0,68.9457,68.9549,68.8998,68.9549,159613.0
2017-09-14 10:25:00,75.09,75.13,75.05,75.08,355434.0,68.9457,68.9824,68.909,68.9365,355434.0
2017-09-14 10:30:00,75.08,75.18,75.08,75.17,71104.0,68.9365,69.0283,68.9365,69.0191,71104.0
2017-09-14 10:35:00,75.17,75.22,75.15,75.22,138579.0,69.0191,69.0651,69.0008,69.0651,138579.0
2017-09-14 10:40:00,75.22,75.27,75.21,75.27,174486.0,69.0651,69.111,69.0559,69.111,174486.0
2017-09-14 10:45:00,75.26,75.37,75.25,75.37,149965.0,69.1018,69.2028,69.0926,69.2028,149965.0
2017-09-14 10:50:00,75.37,75.42,75.36,75.38,177336.0,69.2028,69.2487,69.1936,69.212,177336.0
2017-09-14 10:55:00,75.38,75.42,75.35,75.39,159502.0,69.212,69.2487,69.1844,69.2211,159502.0
2017-09-14 11:00:00,75.39,75.44,75.36,75.37,86600.0,69.2211,69.2671,69.1936,69.2028,86600.0
2017-09-14 11:05:00,75.37,75.45,75.36,75.43,121526.0,69.2028,69.2762,69.1936,69.2579,121526.0
2017-09-14 11:10:00,75.43,75.45,75.39,75.44,80864.0,69.2579,69.2762,69.2211,69.2671,80864.0
2017-09-14 11:15:00,75.44,75.49,75.4,75.42,319453.0,69.2671,69.313,69.2303,69.2487,319453.0
2017-09-14 11:20:00,75.42,75.47,75.33,75.34,239398.0,69.2487,69.2946,69.1661,69.1752,239398.0
2017-09-14 11:25:00,75.33,75.38,75.3,75.37,152516.0,69.1661,69.212,69.1385,69.2028,152516.0
2017-09-14 11:30:00,75.38,75.39,75.32,75.34,171170.0,69.212,69.2211,69.1569,69.1752,171170.0
2017-09-14 11:35:00,75.35,75.42,75.35,75.4,79688.0,69.1844,69.2487,69.1844,69.2303,79688.0
2017-09-14 11:40:00,75.4,75.4,75.34,75.34,54221.0,69.2303,69.2303,69.1752,69.1752,54221.0
2017-09-14 11:45:00,75.34,75.34,75.3,75.3,72960.0,69.1752,69.1752,69.1385,69.1385,72960.0
2017-09-14 11:50:00,75.3,75.31,75.26,75.28,52930.0,69.1385,69.1477,69.1018,69.1201,52930.0
2017-09-14 11:55:00,75.28,75.32,75.26,75.31,52749.0,69.1201,69.1569,69.1018,69.1477,52749.0
2017-09-14 12:00:00,75.31,75.34,75.29,75.3,39220.0,69.1477,69.1752,69.1293,69.1385,39220.0
2017-09-14 12:05:00,75.3,75.3,75.2,75.2,46254.0,69.1385,69.1385,69.0467,69.0467,46254.0
2017-09-14 12:10:00,75.21,75.22,75.18,75.2,96540.0,69.0559,69.0651,69.0283,69.0467,96540.0
2017-09-14 12:15:00,75.2,75.21,75.15,75.16,59485.0,69.0467,69.0559,69.0008,69.01,59485.0
2017-09-14 12:20:00,75.16,75.16,75.13,75.14,41564.0,69.01,69.01,68.9824,68.9916,41564.0
2017-09-14 12:25:00,75.14,75.16,75.1,75.16,90601.0,68.9916,69.01,68.9549,69.01,90601.0
2017-09-14 12:30:00,75.15,75.19,75.13,75.16,46544.0,69.0008,69.0375,68.9824,69.01,46544.0
2017-09-14 12:35:00,75.15,75.16,75.1,75.11,27928.0,69.0008,69.01,68.9549,68.9641,27928.0
2017-09-14 12:40:00,75.1,75.16,75.08,75.16,142467.0,68.9549,69.01,68.9365,69.01,142467.0
2017-09-14 12:45:00,75.16,75.17,75.13,75.14,59290.0,69.01,69.0191,68.9824,68.9916,59290.0
2017-09-14 12:50:00,75.14,75.17,75.12,75.16,62685.0,68.9916,69.0191,68.9732,69.01,62685.0
2017-09-14 12:55:00,75.15,75.16,75.12,75.15,51428.0,69.0008,69.01,68.9732,69.0008,51428.0
2017-09-14 13:00:00,75.15,75.16,75.08,75.11,68306.0,69.0008,69.01,68.9365,68.9641,68306.0
2017-09-14 13:05:00,75.1,75.15,75.09,75.1,55728.0,68.9549,69.0008,68.9457,68.9549,55728.0
2017-09-14 13:10:00,75.1,75.11,75.07,75.09,69823.0,68.9549,68.9641,68.9273,68.9457,69823.0
2017-09-14 13:15:00,75.09,75.11,75.07,75.11,40672.0,68.9457,68.9641,68.9273,68.9641,40672.0
2017-09-14 13:20:00,75.11,75.11,75.05,75.06,48853.0,68.9641,68.9641,68.909,68.9181,48853.0
2017-09-14 13:25:00,75.06,75.06,75.02,75.04,97301.0,68.9181,68.9181,68.8814,68.8998,97301.0
2017-09-14 13:30:00,75.04,75.04,74.97,74.98,126195.0,68.8998,68.8998,68.8355,68.8447,126195.0
2017-09-14 13:35:00,74.97,74.98,74.94,74.95,124989.0,68.8355,68.8447,68.808,68.8171,124989.0
2017-09-14 13:40:00,74.95,74.97,74.93,74.93,112612.0,68.8171,68.8355,68.7988,68.7988,112612.0
2017-09-14 13:45:00,74.93,74.96,74.9,74.94,67393.0,68.7988,68.8263,68.7712,68.808,67393.0
2017-09-14 13:50:00,74.93,74.95,74.91,74.91,61301.0,68.7988,68.8171,68.7804,68.7804,61301.0
2017-09-14 13:55:00,74.92,74.95,74.9,74.91,76147.0,68.7896,68.8171,68.7712,68.7804,76147.0
2017-09-14 14:00:00,74.92,74.93,74.89,74.9,96287.0,68.7896,68.7988,68.7621,68.7712,96287.0
2017-09-14 14:05:00,74.91,74.97,74.9,74.96,50977.0,68.7804,68.8355,68.7712,68.8263,50977.0
2017-09-14 14:10:00,74.95,74.99,74.95,74.99,78544.0,68.8171,68.8539,68.8171,68.8539,78544.0
2017-09-14 14:15:00,74.98,74.99,74.95,74.99,76769.0,68.8447,68.8539,68.8171,68.8539,76769.0
2017-09-14 14:20:00,74.99,75.03,74.96,74.97,102241.0,68.8539,68.8906,68.8263,68.8355,102241.0
2017-09-14 14:25:00,74.98,75.0,74.95,74.95,50725.0,68.8447,68.8631,68.8171,68.8171,50725.0
2017-09-14 14:30:00,74.95,74.99,74.94,74.98,93621.0,68.8171,68.8539,68.808,68.8447,93621.0
2017-09-14 14:35:00,74.99,74.99,74.97,74.97,46392.0,68.8539,68.8539,68.8355,68.8355,46392.0
2017-09-14 14:40:00,74.97,75.04,74.96,75.01,103934.0,68.8355,68.8998,68.8263,68.8722,103934.0
2017-09-14 14:45:00,75.02,75.04,75.01,75.03,70674.0,68.8814,68.8998,68.8722,68.8906,70674.0
2017-09-14 14:50:00,75.03,75.03,74.97,75.01,80857.0,68.8906,68.8906,68.8355,68.8722,80857.0
2017-09-14 14:55:00,75.0,75.02,74.95,74.96,114292.0,68.8631,68.8814,68.8171,68.8263,114292.0
2017-09-14 15:00:00,74.96,74.98,74.94,74.95,88299.0,68.8263,68.8447,68.808,68.8171,88299.0
2017-09-14 15:05:00,74.96,74.97,74.92,74.92,90473.0,68.8263,68.8355,68.7896,68.7896,90473.0
2017-09-14 15:10:00,74.92,74.94,74.89,74.89,105994.0,68.7896,68.808,68.7621,68.7621,105994.0
2017-09-14 15:15:00,74.89,74.9,74.86,74.86,161059.0,68.7621,68.7712,68.7345,68.7345,161059.0
2017-09-14 15:20:00,74.87,74.88,74.83,74.87,198176.0,68.7437,68.7529,68.707,68.7437,198176.0
2017-09-14 15:25:00,74.87,74.88,74.84,74.87,150223.0,68.7437,68.7529,68.7162,68.7437,150223.0
2017-09-14 15:30:00,74.87,74.87,74.81,74.83,241228.0,68.7437,68.7437,68.6886,68.707,241228.0
2017-09-14 15:35:00,74.83,74.83,74.78,74.83,152968.0,68.707,68.707,68.6611,68.707,152968.0
2017-09-14 15:40:00,74.82,74.84,74.71,74.73,234010.0,68.6978,68.7162,68.5968,68.6152,234010.0
2017-09-14 15:45:00,74.73,74.8,74.72,74.78,247957.0,68.6152,68.6794,68.606,68.6611,247957.0
2017-09-14 15:50:00,74.79,74.87,74.79,74.83,314928.0,68.6702,68.7437,68.6702,68.707,314928.0
2017-09-14 15:55:00,74.83,74.85,74.7,74.77,1019244.0,68.707,68.7253,68.5876,68.6519,1019244.0
2017-09-15 09:30:00,74.78,75.02,74.58,74.62,10613075.0,68.6611,68.8814,68.4774,68.5142,10613075.0
2017-09-15 09:35:00,74.63,74.66,74.31,74.33,435359.0,68.5233,68.5509,68.2295,68.2479,435359.0
2017-09-15 09:40:00,74.33,74.36,74.21,74.32,277461.0,68.2479,68.2754,68.1377,68.2387,277461.0
2017-09-15 09:45:00,74.33,74.46,74.28,74.44,222154.0,68.2479,68.3672,68.202,68.3489,222154.0
2017-09-15 09:50:00,74.44,74.48,74.34,74.37,142943.0,68.3489,68.3856,68.2571,68.2846,142943.0
2017-09-15 09:55:00,74.37,74.37,74.16,74.16,290605.0,68.2846,68.2846,68.0918,68.0918,290605.0
2017-09-15 10:00:00,74.16,74.23,74.11,74.21,400615.0,68.0918,68.1561,68.0459,68.1377,400615.0
2017-09-15 10:05:00,74.21,74.23,74.07,74.17,564445.0,68.1377,68.1561,68.0092,68.101,564445.0
2017-09-15 10:10:00,74.17,74.24,74.14,74.2,248728.0,68.101,68.1652,68.0734,68.1285,248728.0
2017-09-15 10:15:00,74.2,74.32,74.2,74.32,201416.0,68.1285,68.2387,68.1285,68.2387,201416.0
2017-09-15 10:20:00,74.32,74.43,74.32,74.41,216781.0,68.2387,68.3397,68.2387,68.3213,216781.0
2017-09-15 10:25:00,74.41,74.47,74.38,74.4,177255.0,68.3213,68.3764,68.2938,68.3122,177255.0
2017-09-15 10:30:00,74.4,74.59,74.39,74.59,366566.0,68.3122,68.4866,68.303,68.4866,366566.0
2017-09-15 10:35:00,74.58,74.81,74.54,74.79,413488.0,68.4774,68.6886,68.4407,68.6702,413488.0
2017-09-15 10:40:00,74.8,74.9,74.8,74.88,228730.0,68.6794,68.7712,68.6794,68.7529,228730.0
2017-09-15 10:45:00,74.89,74.99,74.87,74.99,385615.0,68.7621,68.8539,68.7437,68.8539,385615.0
2017-09-15 10:50:00,74.98,75.28,74.98,75.23,524186.0,68.8447,69.1201,68.8447,69.0742,524186.0
2017-09-15 10:55:00,75.23,75.34,75.18,75.3,430513.0,69.0742,69.1752,69.0283,69.1385,430513.0
2017-09-15 11:00:00,75.3,75.33,75.23,75.26,401618.0,69.1385,69.1661,69.0742,69.1018,401618.0
2017-09-15 11:05:00,75.26,75.37,75.26,75.29,321645.0,69.1018,69.2028,69.1018,69.1293,321645.0
2017-09-15 11:10:00,75.29,75.39,75.29,75.34,236428.0,69.1293,69.2211,69.1293,69.1752,236428.0
2017-09-15 11:15:00,75.33,75.35,75.26,75.27,310184.0,69.1661,69.1844,69.1018,69.111,310184.0
2017-09-15 11:20:00,75.28,75.33,75.24,75.33,270995.0,69.1201,69.1661,69.0834,69.1661,270995.0
2017-09-15 11:25:00,75.33,75.35,75.3,75.34,218227.0,69.1661,69.1844,69.1385,69.1752,218227.0
2017-09-15 11:30:00,75.35,75.35,75.29,75.31,259597.0,69.1844,69.1844,69.1293,69.1477,259597.0
2017-09-15 11:35:00,75.3,75.34,75.29,75.29,170350.0,69.1385,69.1752,69.1293,69.1293,170350.0
2017-09-15 11:40:00,75.3,75.31,75.25,75.28,151551.0,69.1385,69.1477,69.0926,69.1201,151551.0
2017-09-15 11:45:00,75.28,75.28,75.19,75.2,195304.0,69.1201,69.1201,69.0375,69.0467,195304.0
2017-09-15 11:50:00,75.19,75.24,75.16,75.23,154925.0,69.0375,69.0834,69.01,69.0742,154925.0
2017-09-15 11:55:00,75.23,75.28,75.22,75.26,108944.0,69.0742,69.1201,69.0651,69.1018,108944.0
2017-09-15 12:00:00,75.26,75.32,75.25,75.3,134992.0,69.1018,69.1569,69.0926,69.1385,134992.0
2017-09-15 12:05:00,75.3,75.32,75.28,75.29,94624.0,69.1385,69.1569,69.1201,69.1293,94624.0
2017-09-15 12:10:00,75.29,75.3,75.27,75.28,103322.0,69.1293,69.1385,69.111,69.1201,103322.0
2017-09-15 12:15:00,75.29,75.34,75.29,75.32,89560.0,69.1293,69.1752,69.1293,69.1569,89560.0
2017-09-15 12:20:00,75.31,75.32,75.21,75.26,183254.0,69.1477,69.1569,69.0559,69.1018,183254.0
2017-09-15 12:25:00,75.26,75.31,75.25,75.3,87966.0,69.1018,69.1477,69.0926,69.1385,87966.0
2017-09-15 12:30:00,75.3,75.32,75.23,75.23,90967.0,69.1385,69.1569,69.0742,69.0742,90967.0
2017-09-15 12:35:00,75.23,75.24,75.07,75.09,155308.0,69.0742,69.0834,68.9273,68.9457,155308.0
2017-09-15 12:40:00,75.08,75.12,75.05,75.06,98277.0,68.9365,68.9732,68.909,68.9181,98277.0
2017-09-15 12:45:00,75.06,75.08,75.03,75.06,77440.0,68.9181,68.9365,68.8906,68.9181,77440.0
2017-09-15 12:50:00,75.06,75.11,75.03,75.06,97570.0,68.9181,68.9641,68.8906,68.9181,97570.0
2017-09-15 12:55:00,75.06,75.08,75.04,75.06,102934.0,68.9181,68.9365,68.8998,68.9181,102934.0
2017-09-15 13:00:00,75.07,75.14,75.05,75.13,94068.0,68.9273,68.9916,68.909,68.9824,94068.0
2017-09-15 13:05:00,75.14,75.14,75.11,75.12,63329.0,68.9916,68.9916,68.9641,68.9732,63329.0
2017-09-15 13:10:00,75.12,75.12,75.07,75.07,70600.0,68.9732,68.9732,68.9273,68.9273,70600.0
2017-09-15 13:15:00,75.08,75.11,75.07,75.09,46933.0,68.9365,68.9641,68.9273,68.9457,46933.0
2017-09-15 13:20:00,75.09,75.13,75.06,75.08,70088.0,68.9457,68.9824,68.9181,68.9365,70088.0
2017-09-15 13:25:00,75.08,75.1,75.05,75.06,74290.0,68.9365,68.9549,68.909,68.9181,74290.0
2017-09-15 13:30:00,75.07,75.08,75.04,75.06,78399.0,68.9273,68.9365,68.8998,68.9181,78399.0
2017-09-15 13:35:00,75.06,75.06,75.03,75.05,60457.0,68.9181,68.9181,68.8906,68.909,60457.0
2017-09-15 13:40:00,75.05,75.05,74.97,74.98,93537.0,68.909,68.909,68.8355,68.8447,93537.0
2017-09-15 13:45:00,74.97,75.0,74.95,74.95,67515.0,68.8355,68.8631,68.8171,68.8171,67515.0
2017-09-15 13:50:00,74.95,75.01,74.95,75.01,58270.0,68.8171,68.8722,68.8171,68.8722,58270.0
2017-09-15 13:55:00,75.01,75.03,75.0,75.02,49830.0,68.8722,68.8906,68.8631,68.8814,49830.0
2017-09-15 14:00:00,75.02,75.02,74.97,74.98,77613.0,68.8814,68.8814,68.8355,68.8447,77613.0
2017-09-15 14:05:00,74.98,75.02,74.97,75.02,92752.0,68.8447,68.8814,68.8355,68.8814,92752.0
2017-09-15 14:10:00,75.02,75.05,75.01,75.02,100474.0,68.8814,68.909,68.8722,68.8814,100474.0
2017-09-15 14:15:00,75.02,75.02,74.99,74.99,48620.0,68.8814,68.8814,68.8539,68.8539,48620.0
2017-09-15 14:20:00,74.99,75.04,74.98,75.01,98707.0,68.8539,68.8998,68.8447,68.8722,98707.0
2017-09-15 14:25:00,75.01,75.01,75.0,75.01,78337.0,68.8722,68.8722,68.8631,68.8722,78337.0
2017-09-15 14:30:00,75.01,75.01,74.98,74.99,182697.0,68.8722,68.8722,68.8447,68.8539,182697.0
2017-09-15 14:35:00,74.98,75.01,74.97,74.98,80456.0,68.8447,68.8722,68.8355,68.8447,80456.0
2017-09-15 14:40:00,74.99,75.01,74.98,75.0,111917.0,68.8539,68.8722,68.8447,68.8631,111917.0
2017-09-15 14:45:00,75.0,75.02,74.98,75.01,210220.0,68.8631,68.8814,68.8447,68.8722,210220.0
2017-09-15 14:50:00,75.01,75.02,74.98,74.99,63764.0,68.8722,68.8814,68.8447,68.8539,63764.0
2017-09-15 14:55:00,74.99,75.04,74.97,75.01,122971.0,68.8539,68.8998,68.8355,68.8722,122971.0
2017-09-15 15:00:00,75.01,75.02,74.98,75.01,125578.0,68.8722,68.8814,68.8447,68.8722,125578.0
2017-09-15 15:05:00,75.0,75.01,74.99,75.0,86502.0,68.8631,68.8722,68.8539,68.8631,86502.0
2017-09-15 15:10:00,75.01,75.01,75.0,75.01,74977.0,68.8722,68.8722,68.8631,68.8722,74977.0
2017-09-15 15:15:00,75.01,75.06,75.0,75.06,204339.0,68.8722,68.9181,68.8631,68.9181,204339.0
2017-09-15 15:20:00,75.06,75.14,75.05,75.12,190411.0,68.9181,68.9916,68.909,68.9732,190411.0
2017-09-15 15:25:00,75.13,75.15,75.06,75.08,148165.0,68.9824,69.0008,68.9181,68.9365,148165.0
2017-09-15 15:30:00,75.07,75.07,74.99,75.0,168597.0,68.9273,68.9273,68.8539,68.8631,168597.0
2017-09-15 15:35:00,75.0,75.03,74.98,75.02,150999.0,68.8631,68.8906,68.8447,68.8814,150999.0
2017-09-15 15:40:00,75.02,75.03,75.0,75.03,245083.0,68.8814,68.8906,68.8631,68.8906,245083.0
2017-09-15 15:45:00,75.03,75.07,75.02,75.05,361912.0,68.8906,68.9273,68.8814,68.909,361912.0
2017-09-15 15:50:00,75.06,75.34,75.05,75.29,1558183.0,68.9181,69.1752,68.909,69.1293,1558183.0
2017-09-15 15:55:00,75.28,75.38,75.24,75.29,2426485.0,69.1201,69.212,69.0834,69.1293,2426485.0
2017-09-18 09:30:00,75.26,75.35,75.15,75.18,646262.0,69.1018,69.1844,69.0008,69.0283,646262.0
2017-09-18 09:35:00,75.18,75.48,75.16,75.42,360047.0,69.0283,69.3038,69.01,69.2487,360047.0
2017-09-18 09:40:00,75.41,75.42,75.27,75.29,178457.0,69.2395,69.2487,69.111,69.1293,178457.0
2017-09-18 09:45:00,75.28,75.43,75.26,75.41,126266.0,69.1201,69.2579,69.1018,69.2395,126266.0
2017-09-18 09:50:00,75.41,75.47,75.37,75.4,144906.0,69.2395,69.2946,69.2028,69.2303,144906.0
2017-09-18 09:55:00,75.39,75.53,75.39,75.52,258558.0,69.2211,69.3497,69.2211,69.3405,258558.0
2017-09-18 10:00:00,75.52,75.6,75.49,75.56,225151.0,69.3405,69.414,69.313,69.3772,225151.0
2017-09-18 10:05:00,75.55,75.64,75.53,75.56,212185.0,69.3681,69.4507,69.3497,69.3772,212185.0
2017-09-18 10:10:00,75.56,75.62,75.51,75.6,125165.0,69.3772,69.4323,69.3313,69.414,125165.0
2017-09-18 10:15:00,75.6,75.61,75.5,75.53,152326.0,69.414,69.4231,69.3221,69.3497,152326.0
2017-09-18 10:20:00,75.54,75.58,75.49,75.52,146875.0,69.3589,69.3956,69.313,69.3405,146875.0
2017-09-18 10:25:00,75.52,75.59,75.51,75.58,113302.0,69.3405,69.4048,69.3313,69.3956,113302.0
2017-09-18 10:30:00,75.57,75.66,75.57,75.65,154143.0,69.3864,69.4691,69.3864,69.4599,154143.0
2017-09-18 10:35:00,75.65,75.66,75.61,75.65,92126.0,69.4599,69.4691,69.4231,69.4599,92126.0
2017-09-18 10:40:00,75.65,75.66,75.6,75.6,162410.0,69.4599,69.4691,69.414,69.414,162410.0
2017-09-18 10:45:00,75.61,75.64,75.52,75.56,128456.0,69.4231,69.4507,69.3405,69.3772,128456.0
2017-09-18 10:50:00,75.56,75.57,75.5,75.56,130753.0,69.3772,69.3864,69.3221,69.3772,130753.0
2017-09-18 10:55:00,75.57,75.62,75.54,75.6,139991.0,69.3864,69.4323,69.3589,69.414,139991.0
2017-09-18 11:00:00,75.6,75.69,75.58,75.67,151783.0,69.414,69.4966,69.3956,69.4782,151783.0
2017-09-18 11:05:00,75.69,75.72,75.63,75.64,143545.0,69.4966,69.5241,69.4415,69.4507,143545.0
2017-09-18 11:10:00,75.64,75.72,75.63,75.72,83760.0,69.4507,69.5241,69.4415,69.5241,83760.0
2017-09-18 11:15:00,75.72,75.73,75.69,75.7,117131.0,69.5241,69.5333,69.4966,69.5058,117131.0
2017-09-18 11:20:00,75.7,75.75,75.68,75.74,154499.0,69.5058,69.5517,69.4874,69.5425,154499.0
2017-09-18 11:25:00,75.73,75.82,75.73,75.81,184299.0,69.5333,69.616,69.5333,69.6068,184299.0
2017-09-18 11:30:00,75.81,75.82,75.78,75.81,239320.0,69.6068,69.616,69.5792,69.6068,239320.0
2017-09-18 11:35:00,75.81,75.81,75.75,75.78,95354.0,69.6068,69.6068,69.5517,69.5792,95354.0
2017-09-18 11:40:00,75.78,75.84,75.77,75.82,110031.0,69.5792,69.6343,69.5701,69.616,110031.0
2017-09-18 11:45:00,75.82,75.83,75.79,75.83,96796.0,69.616,69.6251,69.5884,69.6251,96796.0
2017-09-18 11:50:00,75.83,75.88,75.81,75.88,96737.0,69.6251,69.6711,69.6068,69.6711,96737.0
2017-09-18 11:55:00,75.88,75.89,75.82,75.84,107886.0,69.6711,69.6802,69.616,69.6343,107886.0
2017-09-18 12:00:00,75.85,75.86,75.82,75.85,66708.0,69.6435,69.6527,69.616,69.6435,66708.0
2017-09-18 12:05:00,75.85,75.9,75.84,75.9,80280.0,69.6435,69.6894,69.6343,69.6894,80280.0
2017-09-18 12:10:00,75.9,75.92,75.87,75.88,93016.0,69.6894,69.7078,69.6619,69.6711,93016.0
2017-09-18 12:15:00,75.89,75.96,75.89,75.95,166286.0,69.6802,69.7445,69.6802,69.7353,166286.0
2017-09-18 12:20:00,75.95,75.97,75.86,75.86,166430.0,69.7353,69.7537,69.6527,69.6527,166430.0
2017-09-18 12:25:00,75.86,75.86,75.79,75.81,155762.0,69.6527,69.6527,69.5884,69.6068,155762.0
2017-09-18 12:30:00,75.81,75.81,75.76,75.78,190681.0,69.6068,69.6068,69.5609,69.5792,190681.0
2017-09-18 12:35:00,75.78,75.79,75.76,75.78,54096.0,69.5792,69.5884,69.5609,69.5792,54096.0
2017-09-18 12:40:00,75.78,75.78,75.67,75.67,101748.0,69.5792,69.5792,69.4782,69.4782,101748.0
2017-09-18 12:45:00,75.67,75.68,75.57,75.58,146523.0,69.4782,69.4874,69.3864,69.3956,146523.0
2017-09-18 12:50:00,75.59,75.59,75.54,75.58,97748.0,69.4048,69.4048,69.3589,69.3956,97748.0
2017-09-18 12:55:00,75.57,75.63,75.57,75.6,127736.0,69.3864,69.4415,69.3864,69.414,127736.0
2017-09-18 13:00:00,75.61,75.61,75.55,75.56,84884.0,69.4231,69.4231,69.3681,69.3772,84884.0
2017-09-18 13:05:00,75.56,75.57,75.51,75.53,64841.0,69.3772,69.3864,69.3313,69.3497,64841.0
2017-09-18 13:10:00,75.53,75.59,75.52,75.59,115643.0,69.3497,69.4048,69.3405,69.4048,115643.0
2017-09-18 13:15:00,75.59,75.64,75.58,75.62,146015.0,69.4048,69.4507,69.3956,69.4323,146015.0
2017-09-18 13:20:00,75.62,75.71,75.62,75.66,108479.0,69.4323,69.515,69.4323,69.4691,108479.0
2017-09-18 13:25:00,75.67,75.67,75.59,75.6,86722.0,69.4782,69.4782,69.4048,69.414,86722.0
2017-09-18 13:30:00,75.61,75.66,75.59,75.64,77549.0,69.4231,69.4691,69.4048,69.4507,77549.0
2017-09-18 13:35:00,75.64,75.65,75.62,75.63,106032.0,69.4507,69.4599,69.4323,69.4415,106032.0
2017-09-18 13:40:00,75.62,75.67,75.57,75.59,339792.0,69.4323,69.4782,69.3864,69.4048,339792.0
2017-09-18 13:45:00,75.59,75.68,75.59,75.66,73242.0,69.4048,69.4874,69.4048,69.4691,73242.0
2017-09-18 13:50:00,75.67,75.67,75.63,75.65,83358.0,69.4782,69.4782,69.4415,69.4599,83358.0
2017-09-18 13:55:00,75.65,75.65,75.57,75.58,137008.0,69.4599,69.4599,69.3864,69.3956,137008.0
2017-09-18 14:00:00,75.58,75.59,75.52,75.53,151732.0,69.3956,69.4048,69.3405,69.3497,151732.0
2017-09-18 14:05:00,75.53,75.53,75.47,75.48,191418.0,69.3497,69.3497,69.2946,69.3038,191418.0
2017-09-18 14:10:00,75.48,75.49,75.41,75.41,185251.0,69.3038,69.313,69.2395,69.2395,185251.0
2017-09-18 14:15:00,75.41,75.42,75.27,75.28,343078.0,69.2395,69.2487,69.111,69.1201,343078.0
2017-09-18 14:20:00,75.28,75.28,75.13,75.14,298301.0,69.1201,69.1201,68.9824,68.9916,298301.0
2017-09-18 14:25:00,75.14,75.22,75.13,75.21,176437.0,68.9916,69.0651,68.9824,69.0559,176437.0
2017-09-18 14:30:00,75.21,75.36,75.2,75.36,294407.0,69.0559,69.1936,69.0467,69.1936,294407.0
2017-09-18 14:35:00,75.35,75.36,75.17,75.25,317494.0,69.1844,69.1936,69.0191,69.0926,317494.0
2017-09-18 14:40:00,75.25,75.3,75.12,75.13,295383.0,69.0926,69.1385,68.9732,68.9824,295383.0
2017-09-18 14:45:00,75.13,75.17,75.07,75.14,390601.0,68.9824,69.0191,68.9273,68.9916,390601.0
2017-09-18 14:50:00,75.15,75.2,75.09,75.12,190820.0,69.0008,69.0467,68.9457,68.9732,190820.0
2017-09-18 14:55:00,75.11,75.19,75.09,75.17,222454.0,68.9641,69.0375,68.9457,69.0191,222454.0
2017-09-18 15:00:00,75.17,75.2,75.14,75.16,125864.0,69.0191,69.0467,68.9916,69.01,125864.0
2017-09-18 15:05:00,75.16,75.16,75.05,75.08,191930.0,69.01,69.01,68.909,68.9365,191930.0
2017-09-18 15:10:00,75.08,75.14,75.05,75.14,150693.0,68.9365,68.9916,68.909,68.9916,150693.0
2017-09-18 15:15:00,75.13,75.15,75.12,75.13,121741.0,68.9824,69.0008,68.9732,68.9824,121741.0
2017-09-18 15:20:00,75.13,75.16,75.11,75.16,128703.0,68.9824,69.01,68.9641,69.01,128703.0
2017-09-18 15:25:00,75.16,75.18,75.13,75.13,117682.0,69.01,69.0283,68.9824,68.9824,117682.0
2017-09-18 15:30:00,75.14,75.14,75.04,75.11,245526.0,68.9916,68.9916,68.8998,68.9641,245526.0
2017-09-18 15:35:00,75.11,75.16,75.08,75.16,213532.0,68.9641,69.01,68.9365,69.01,213532.0
2017-09-18 15:40:00,75.16,75.18,75.14,75.18,121685.0,69.01,69.0283,68.9916,69.0283,121685.0
2017-09-18 15:45:00,75.17,75.2,75.13,75.2,186889.0,69.0191,69.0467,68.9824,69.0467,186889.0
2017-09-18 15:50:00,75.2,75.28,75.19,75.27,369101.0,69.0467,69.1201,69.0375,69.111,369101.0
2017-09-18 15:55:00,75.27,75.27,75.11,75.16,861156.0,69.111,69.111,68.9641,69.01,861156.0
2017-09-19 09:30:00,75.21,75.34,75.17,75.24,507955.0,69.0559,69.1752,69.0191,69.0834,507955.0
2017-09-19 09:35:00,75.24,75.32,75.15,75.16,240130.0,69.0834,69.1569,69.0008,69.01,240130.0
2017-09-19 09:40:00,75.15,75.17,75.03,75.04,281703.0,69.0008,69.0191,68.8906,68.8998,281703.0
2017-09-19 09:45:00,75.04,75.18,75.01,75.15,213914.0,68.8998,69.0283,68.8722,69.0008,213914.0
2017-09-19 09:50:00,75.16,75.22,75.09,75.21,172508.0,69.01,69.0651,68.9457,69.0559,172508.0
2017-09-19 09:55:00,75.22,75.26,75.1,75.18,268392.0,69.0651,69.1018,68.9549,69.0283,268392.0
2017-09-19 10:00:00,75.19,75.29,75.17,75.26,230009.0,69.0375,69.1293,69.0191,69.1018,230009.0
2017-09-19 10:05:00,75.25,75.31,75.21,75.28,147508.0,69.0926,69.1477,69.0559,69.1201,147508.0
2017-09-19 10:10:00,75.28,75.29,75.23,75.25,142668.0,69.1201,69.1293,69.0742,69.0926,142668.0
2017-09-19 10:15:00,75.23,75.24,75.16,75.18,189556.0,69.0742,69.0834,69.01,69.0283,189556.0
2017-09-19 10:20:00,75.18,75.2,75.1,75.17,163925.0,69.0283,69.0467,68.9549,69.0191,163925.0
2017-09-19 10:25:00,75.17,75.38,75.17,75.38,199160.0,69.0191,69.212,69.0191,69.212,199160.0
2017-09-19 10:30:00,75.38,75.42,75.35,75.37,129516.0,69.212,69.2487,69.1844,69.2028,129516.0
2017-09-19 10:35:00,75.36,75.41,75.34,75.4,165401.0,69.1936,69.2395,69.1752,69.2303,165401.0
2017-09-19 10:40:00,75.41,75.45,75.37,75.45,104152.0,69.2395,69.2762,69.2028,69.2762,104152.0
2017-09-19 10:45:00,75.45,75.48,75.41,75.47,110294.0,69.2762,69.3038,69.2395,69.2946,110294.0
2017-09-19 10:50:00,75.47,75.57,75.44,75.57,146641.0,69.2946,69.3864,69.2671,69.3864,146641.0
2017-09-19 10:55:00,75.57,75.63,75.53,75.63,167743.0,69.3864,69.4415,69.3497,69.4415,167743.0
2017-09-19 11:00:00,75.64,75.64,75.46,75.47,169853.0,69.4507,69.4507,69.2854,69.2946,169853.0
2017-09-19 11:05:00,75.48,75.54,75.47,75.51,158224.0,69.3038,69.3589,69.2946,69.3313,158224.0
2017-09-19 11:10:00,75.5,75.51,75.46,75.5,133080.0,69.3221,69.3313,69.2854,69.3221,133080.0
2017-09-19 11:15:00,75.5,75.6,75.49,75.6,125342.0,69.3221,69.414,69.313,69.414,125342.0
2017-09-19 11:20:00,75.59,75.6,75.5,75.51,159891.0,69.4048,69.414,69.3221,69.3313,159891.0
2017-09-19 11:25:00,75.51,75.56,75.5,75.52,141404.0,69.3313,69.3772,69.3221,69.3405,141404.0
2017-09-19 11:30:00,75.51,75.6,75.51,75.58,121492.0,69.3313,69.414,69.3313,69.3956,121492.0
2017-09-19 11:35:00,75.58,75.59,75.5,75.51,94521.0,69.3956,69.4048,69.3221,69.3313,94521.0
2017-09-19 11:40:00,75.51,75.53,75.48,75.48,68587.0,69.3313,69.3497,69.3038,69.3038,68587.0
2017-09-19 11:45:00,75.48,75.5,75.45,75.49,65355.0,69.3038,69.3221,69.2762,69.313,65355.0
2017-09-19 11:50:00,75.5,75.5,75.46,75.47,43651.0,69.3221,69.3221,69.2854,69.2946,43651.0
2017-09-19 11:55:00,75.48,75.49,75.45,75.47,61072.0,69.3038,69.313,69.2762,69.2946,61072.0
2017-09-19 12:00:00,75.47,75.71,75.46,75.63,328887.0,69.2946,69.515,69.2854,69.4415,328887.0
2017-09-19 12:05:00,75.63,75.7,75.63,75.7,90565.0,69.4415,69.5058,69.4415,69.5058,90565.0
2017-09-19 12:10:00,75.7,75.7,75.63,75.65,166814.0,69.5058,69.5058,69.4415,69.4599,166814.0
2017-09-19 12:15:00,75.65,75.65,75.61,75.62,88555.0,69.4599,69.4599,69.4231,69.4323,88555.0
2017-09-19 12:20:00,75.62,75.63,75.58,75.6,65204.0,69.4323,69.4415,69.3956,69.414,65204.0
2017-09-19 12:25:00,75.6,75.61,75.55,75.58,73251.0,69.414,69.4231,69.3681,69.3956,73251.0
2017-09-19 12:30:00,75.58,75.62,75.57,75.59,103563.0,69.3956,69.4323,69.3864,69.4048,103563.0
2017-09-19 12:35:00,75.59,75.59,75.45,75.45,167876.0,69.4048,69.4048,69.2762,69.2762,167876.0
2017-09-19 12:40:00,75.46,75.54,75.44,75.5,154085.0,69.2854,69.3589,69.2671,69.3221,154085.0
2017-09-19 12:45:00,75.5,75.51,75.47,75.47,72567.0,69.3221,69.3313,69.2946,69.2946,72567.0
2017-09-19 12:50:00,75.48,75.48,75.42,75.46,90539.0,69.3038,69.3038,69.2487,69.2854,90539.0
2017-09-19 12:55:00,75.45,75.46,75.42,75.45,65488.0,69.2762,69.2854,69.2487,69.2762,65488.0
2017-09-19 13:00:00,75.45,75.46,75.42,75.43,56979.0,69.2762,69.2854,69.2487,69.2579,56979.0
2017-09-19 13:05:00,75.43,75.46,75.41,75.46,100110.0,69.2579,69.2854,69.2395,69.2854,100110.0
2017-09-19 13:10:00,75.45,75.5,75.45,75.49,54997.0,69.2762,69.3221,69.2762,69.313,54997.0
2017-09-19 13:15:00,75.48,75.5,75.47,75.48,60792.0,69.3038,69.3221,69.2946,69.3038,60792.0
2017-09-19 13:20:00,75.48,75.5,75.44,75.48,58134.0,69.3038,69.3221,69.2671,69.3038,58134.0
2017-09-19 13:25:00,75.49,75.5,75.46,75.48,48080.0,69.313,69.3221,69.2854,69.3038,48080.0
2017-09-19 13:30:00,75.48,75.51,75.48,75.51,74501.0,69.3038,69.3313,69.3038,69.3313,74501.0
2017-09-19 13:35:00,75.51,75.55,75.48,75.53,83538.0,69.3313,69.3681,69.3038,69.3497,83538.0
2017-09-19 13:40:00,75.53,75.56,75.53,75.54,40398.0,69.3497,69.3772,69.3497,69.3589,40398.0
2017-09-19 13:45:00,75.54,75.55,75.52,75.55,64780.0,69.3589,69.3681,69.3405,69.3681,64780.0
2017-09-19 13:50:00,75.55,75.57,75.53,75.56,149737.0,69.3681,69.3864,69.3497,69.3772,149737.0
2017-09-19 13:55:00,75.56,75.62,75.55,75.61,117113.0,69.3772,69.4323,69.3681,69.4231,117113.0
2017-09-19 14:00:00,75.61,75.65,75.59,75.65,164721.0,69.4231,69.4599,69.4048,69.4599,164721.0
2017-09-19 14:05:00,75.65,75.66,75.63,75.65,123122.0,69.4599,69.4691,69.4415,69.4599,123122.0
2017-09-19 14:10:00,75.65,75.66,75.62,75.66,99897.0,69.4599,69.4691,69.4323,69.4691,99897.0
2017-09-19 14:15:00,75.66,75.69,75.66,75.69,97340.0,69.4691,69.4966,69.4691,69.4966,97340.0
2017-09-19 14:20:00,75.69,75.69,75.62,75.62,101989.0,69.4966,69.4966,69.4323,69.4323,101989.0
2017-09-19 14:25:00,75.63,75.64,75.58,75.58,98501.0,69.4415,69.4507,69.3956,69.3956,98501.0
2017-09-19 14:30:00,75.58,75.58,75.55,75.56,146440.0,69.3956,69.3956,69.3681,69.3772,146440.0
2017-09-19 14:35:00,75.55,75.57,75.54,75.56,79986.0,69.3681,69.3864,69.3589,69.3772,79986.0
2017-09-19 14:40:00,75.56,75.59,75.54,75.58,110067.0,69.3772,69.4048,69.3589,69.3956,110067.0
2017-09-19 14:45:00,75.58,75.58,75.55,75.55,57100.0,69.3956,69.3956,69.3681,69.3681,57100.0
2017-09-19 14:50:00,75.56,75.56,75.51,75.52,55256.0,69.3772,69.3772,69.3313,69.3405,55256.0
2017-09-19 14:55:00,75.52,75.52,75.47,75.48,61120.0,69.3405,69.3405,69.2946,69.3038,61120.0
2017-09-19 15:00:00,75.48,75.48,75.38,75.4,338957.0,69.3038,69.3038,69.212,69.2303,338957.0
2017-09-19 15:05:00,75.4,75.4,75.37,75.38,219784.0,69.2303,69.2303,69.2028,69.212,219784.0
2017-09-19 15:10:00,75.38,75.46,75.37,75.44,151714.0,69.212,69.2854,69.2028,69.2671,151714.0
2017-09-19 15:15:00,75.44,75.45,75.41,75.42,110070.0,69.2671,69.2762,69.2395,69.2487,110070.0
2017-09-19 15:20:00,75.42,75.46,75.41,75.41,124030.0,69.2487,69.2854,69.2395,69.2395,124030.0
2017-09-19 15:25:00,75.42,75.42,75.38,75.41,150140.0,69.2487,69.2487,69.212,69.2395,150140.0
2017-09-19 15:30:00,75.41,75.41,75.37,75.4,111568.0,69.2395,69.2395,69.2028,69.2303,111568.0
2017-09-19 15:35:00,75.4,75.44,75.38,75.44,173381.0,69.2303,69.2671,69.212,69.2671,173381.0
2017-09-19 15:40:00,75.43,75.44,75.36,75.37,243975.0,69.2579,69.2671,69.1936,69.2028,243975.0
2017-09-19 15:45:00,75.37,75.38,75.36,75.38,113290.0,69.2028,69.212,69.1936,69.212,113290.0
2017-09-19 15:50:00,75.38,75.45,75.37,75.45,323343.0,69.212,69.2762,69.2028,69.2762,323343.0
2017-09-19 15:55:00,75.45,75.45,75.38,75.44,607667.0,69.2762,69.2762,69.212,69.2671,607667.0
2017-09-20 09:30:00,75.35,75.42,75.21,75.41,883152.0,69.1844,69.2487,69.0559,69.2395,883152.0
2017-09-20 09:35:00,75.41,75.55,75.38,75.42,609948.0,69.2395,69.3681,69.212,69.2487,609948.0
2017-09-20 09:40:00,75.42,75.47,75.21,75.25,189644.0,69.2487,69.2946,69.0559,69.0926,189644.0
2017-09-20 09:45:00,75.25,75.27,75.2,75.25,254981.0,69.0926,69.111,69.0467,69.0926,254981.0
2017-09-20 09:50:00,75.25,75.27,75.12,75.12,224585.0,69.0926,69.111,68.9732,68.9732,224585.0
2017-09-20 09:55:00,75.12,75.22,75.11,75.18,188613.0,68.9732,69.0651,68.9641,69.0283,188613.0
2017-09-20 10:00:00,75.19,75.31,75.16,75.24,162351.0,69.0375,69.1477,69.01,69.0834,162351.0
2017-09-20 10:05:00,75.24,75.3,75.23,75.29,131804.0,69.0834,69.1385,69.0742,69.1293,131804.0
2017-09-20 10:10:00,75.29,75.34,75.24,75.29,423173.0,69.1293,69.1752,69.0834,69.1293,423173.0
2017-09-20 10:15:00,75.28,75.29,75.13,75.13,125931.0,69.1201,69.1293,68.9824,68.9824,125931.0
2017-09-20 10:20:00,75.14,75.29,75.13,75.21,176210.0,68.9916,69.1293,68.9824,69.0559,176210.0
2017-09-20 10:25:00,75.21,75.22,75.13,75.17,238790.0,69.0559,69.0651,68.9824,69.0191,238790.0
2017-09-20 10:30:00,75.16,75.21,75.12,75.15,197397.0,69.01,69.0559,68.9732,69.0008,197397.0
2017-09-20 10:35:00,75.15,75.21,75.14,75.16,134585.0,69.0008,69.0559,68.9916,69.01,134585.0
2017-09-20 10:40:00,75.16,75.18,75.15,75.18,105117.0,69.01,69.0283,69.0008,69.0283,105117.0
2017-09-20 10:45:00,75.17,75.21,75.15,75.16,127324.0,69.0191,69.0559,69.0008,69.01,127324.0
2017-09-20 10:50:00,75.16,75.16,75.08,75.08,166047.0,69.01,69.01,68.9365,68.9365,166047.0
2017-09-20 10:55:00,75.08,75.09,74.85,74.86,286221.0,68.9365,68.9457,68.7253,68.7345,286221.0
2017-09-20 11:00:00,74.86,74.95,74.78,74.92,225846.0,68.7345,68.8171,68.6611,68.7896,225846.0
2017-09-20 11:05:00,74.92,74.93,74.74,74.77,245843.0,68.7896,68.7988,68.6243,68.6519,245843.0
2017-09-20 11:10:00,74.78,74.89,74.76,74.77,128767.0,68.6611,68.7621,68.6427,68.6519,128767.0
2017-09-20 11:15:00,74.77,74.85,74.73,74.84,181872.0,68.6519,68.7253,68.6152,68.7162,181872.0
2017-09-20 11:20:00,74.85,74.88,74.81,74.86,159780.0,68.7253,68.7529,68.6886,68.7345,159780.0
2017-09-20 11:25:00,74.86,74.86,74.72,74.79,129480.0,68.7345,68.7345,68.606,68.6702,129480.0
2017-09-20 11:30:00,74.8,74.95,74.79,74.95,161962.0,68.6794,68.8171,68.6702,68.8171,161962.0
2017-09-20 11:35:00,74.94,74.97,74.91,74.94,131131.0,68.808,68.8355,68.7804,68.808,131131.0
2017-09-20 11:40:00,74.93,74.96,74.89,74.95,69021.0,68.7988,68.8263,68.7621,68.8171,69021.0
2017-09-20 11:45:00,74.94,75.0,74.91,74.99,71988.0,68.808,68.8631,68.7804,68.8539,71988.0
2017-09-20 11:50:00,74.98,75.0,74.95,75.0,87737.0,68.8447,68.8631,68.8171,68.8631,87737.0
2017-09-20 11:55:00,75.0,75.09,74.97,75.06,119570.0,68.8631,68.9457,68.8355,68.9181,119570.0
2017-09-20 12:00:00,75.07,75.18,75.06,75.14,148740.0,68.9273,69.0283,68.9181,68.9916,148740.0
2017-09-20 12:05:00,75.14,75.15,75.05,75.05,74915.0,68.9916,69.0008,68.909,68.909,74915.0
2017-09-20 12:10:00,75.06,75.11,75.05,75.09,75247.0,68.9181,68.9641,68.909,68.9457,75247.0
2017-09-20 12:15:00,75.09,75.14,75.08,75.11,47164.0,68.9457,68.9916,68.9365,68.9641,47164.0
2017-09-20 12:20:00,75.11,75.15,75.11,75.12,42638.0,68.9641,69.0008,68.9641,68.9732,42638.0
2017-09-20 12:25:00,75.12,75.23,75.12,75.23,88603.0,68.9732,69.0742,68.9732,69.0742,88603.0
2017-09-20 12:30:00,75.23,75.24,75.21,75.24,34768.0,69.0742,69.0834,69.0559,69.0834,34768.0
2017-09-20 12:35:00,75.23,75.25,75.18,75.23,79206.0,69.0742,69.0926,69.0283,69.0742,79206.0
2017-09-20 12:40:00,75.23,75.24,75.2,75.23,57421.0,69.0742,69.0834,69.0467,69.0742,57421.0
2017-09-20 12:45:00,75.23,75.24,75.18,75.2,60711.0,69.0742,69.0834,69.0283,69.0467,60711.0
2017-09-20 12:50:00,75.2,75.24,75.18,75.19,60716.0,69.0467,69.0834,69.0283,69.0375,60716.0
2017-09-20 12:55:00,75.18,75.23,75.13,75.14,54954.0,69.0283,69.0742,68.9824,68.9916,54954.0
2017-09-20 13:00:00,75.13,75.17,75.13,75.15,39659.0,68.9824,69.0191,68.9824,69.0008,39659.0
2017-09-20 13:05:00,75.15,75.16,75.08,75.09,65145.0,69.0008,69.01,68.9365,68.9457,65145.0
2017-09-20 13:10:00,75.09,75.09,75.05,75.05,51815.0,68.9457,68.9457,68.909,68.909,51815.0
2017-09-20 13:15:00,75.05,75.05,74.99,75.0,125142.0,68.909,68.909,68.8539,68.8631,125142.0
2017-09-20 13:20:00,74.99,75.0,74.98,75.0,33828.0,68.8539,68.8631,68.8447,68.8631,33828.0
2017-09-20 13:25:00,75.0,75.01,74.97,75.0,46958.0,68.8631,68.8722,68.8355,68.8631,46958.0
2017-09-20 13:30:00,74.99,75.0,74.95,74.98,71497.0,68.8539,68.8631,68.8171,68.8447,71497.0
2017-09-20 13:35:00,74.98,75.0,74.96,74.98,142687.0,68.8447,68.8631,68.8263,68.8447,142687.0
2017-09-20 13:40:00,74.99,74.99,74.94,74.98,125568.0,68.8539,68.8539,68.808,68.8447,125568.0
2017-09-20 13:45:00,74.98,75.06,74.98,75.05,72473.0,68.8447,68.9181,68.8447,68.909,72473.0
2017-09-20 13:50:00,75.05,75.1,75.03,75.09,58973.0,68.909,68.9549,68.8906,68.9457,58973.0
2017-09-20 13:55:00,75.09,75.13,75.09,75.1,81859.0,68.9457,68.9824,68.9457,68.9549,81859.0
2017-09-20 14:00:00,75.1,75.1,74.61,74.81,310178.0,68.9549,68.9549,68.505,68.6886,310178.0
2017-09-20 14:05:00,74.82,74.94,74.71,74.83,194294.0,68.6978,68.808,68.5968,68.707,194294.0
2017-09-20 14:10:00,74.82,74.92,74.76,74.85,155987.0,68.6978,68.7896,68.6427,68.7253,155987.0
2017-09-20 14:15:00,74.85,74.86,74.71,74.72,167436.0,68.7253,68.7345,68.5968,68.606,167436.0
2017-09-20 14:20:00,74.72,74.73,74.44,74.57,433130.0,68.606,68.6152,68.3489,68.4682,433130.0
2017-09-20 14:25:00,74.58,74.65,74.46,74.56,257137.0,68.4774,68.5417,68.3672,68.4591,257137.0
2017-09-20 14:30:00,74.56,74.58,74.44,74.47,210101.0,68.4591,68.4774,68.3489,68.3764,210101.0
2017-09-20 14:35:00,74.46,74.48,74.34,74.36,417972.0,68.3672,68.3856,68.2571,68.2754,417972.0
2017-09-20 14:40:00,74.37,74.48,74.31,74.45,352902.0,68.2846,68.3856,68.2295,68.3581,352902.0
2017-09-20 14:45:00,74.46,74.62,74.42,74.59,423933.0,68.3672,68.5142,68.3305,68.4866,423933.0
2017-09-20 14:50:00,74.59,74.6,74.48,74.51,138305.0,68.4866,68.4958,68.3856,68.4132,138305.0
2017-09-20 14:55:00,74.51,74.6,74.5,74.53,203345.0,68.4132,68.4958,68.404,68.4315,203345.0
2017-09-20 15:00:00,74.52,74.59,74.49,74.58,161872.0,68.4223,68.4866,68.3948,68.4774,161872.0
2017-09-20 15:05:00,74.57,74.57,74.51,74.55,145843.0,68.4682,68.4682,68.4132,68.4499,145843.0
2017-09-20 15:10:00,74.54,74.65,74.53,74.6,188989.0,68.4407,68.5417,68.4315,68.4958,188989.0
2017-09-20 15:15:00,74.59,74.63,74.57,74.61,152578.0,68.4866,68.5233,68.4682,68.505,152578.0
2017-09-20 15:20:00,74.6,74.7,74.6,74.67,142594.0,68.4958,68.5876,68.4958,68.5601,142594.0
2017-09-20 15:25:00,74.67,74.75,74.67,74.73,210828.0,68.5601,68.6335,68.5601,68.6152,210828.0
2017-09-20 15:30:00,74.74,74.83,74.73,74.83,249584.0,68.6243,68.707,68.6152,68.707,249584.0
2017-09-20 15:35:00,74.83,74.84,74.76,74.79,238573.0,68.707,68.7162,68.6427,68.6702,238573.0
2017-09-20 15:40:00,74.8,74.8,74.76,74.77,162036.0,68.6794,68.6794,68.6427,68.6519,162036.0
2017-09-20 15:45:00,74.77,74.81,74.72,74.79,522125.0,68.6519,68.6886,68.606,68.6702,522125.0
2017-09-20 15:50:00,74.8,75.01,74.79,75.0,701757.0,68.6794,68.8722,68.6702,68.8631,701757.0
2017-09-20 15:55:00,74.99,75.01,74.9,74.92,1161917.0,68.8539,68.8722,68.7712,68.7896,1161917.0
2017-09-21 09:30:00,75.11,75.2,75.02,75.14,773850.0,68.9641,69.0467,68.8814,68.9916,773850.0
2017-09-21 09:35:00,75.15,75.24,74.96,75.03,291481.0,69.0008,69.0834,68.8263,68.8906,291481.0
2017-09-21 09:40:00,75.03,75.09,74.92,75.01,254508.0,68.8906,68.9457,68.7896,68.8722,254508.0
2017-09-21 09:45:00,75.02,75.1,74.97,75.03,214691.0,68.8814,68.9549,68.8355,68.8906,214691.0
2017-09-21 09:50:00,75.03,75.08,74.9,74.92,279016.0,68.8906,68.9365,68.7712,68.7896,279016.0
2017-09-21 09:55:00,74.92,74.93,74.76,74.79,224292.0,68.7896,68.7988,68.6427,68.6702,224292.0
2017-09-21 10:00:00,74.78,74.84,74.76,74.8,196121.0,68.6611,68.7162,68.6427,68.6794,196121.0
2017-09-21 10:05:00,74.8,74.81,74.6,74.67,215312.0,68.6794,68.6886,68.4958,68.5601,215312.0
2017-09-21 10:10:00,74.67,74.77,74.67,74.74,144351.0,68.5601,68.6519,68.5601,68.6243,144351.0
2017-09-21 10:15:00,74.74,74.76,74.54,74.6,144594.0,68.6243,68.6427,68.4407,68.4958,144594.0
2017-09-21 10:20:00,74.6,74.6,74.31,74.31,305798.0,68.4958,68.4958,68.2295,68.2295,305798.0
2017-09-21 10:25:00,74.32,74.41,74.28,74.35,342496.0,68.2387,68.3213,68.202,68.2662,342496.0
2017-09-21 10:30:00,74.36,74.4,74.3,74.39,180317.0,68.2754,68.3122,68.2203,68.303,180317.0
2017-09-21 10:35:00,74.38,74.43,74.26,74.28,217817.0,68.2938,68.3397,68.1836,68.202,217817.0
2017-09-21 10:40:00,74.28,74.28,74.12,74.15,320915.0,68.202,68.202,68.0551,68.0826,320915.0
2017-09-21 10:45:00,74.15,74.28,74.11,74.27,348215.0,68.0826,68.202,68.0459,68.1928,348215.0
2017-09-21 10:50:00,74.27,74.48,74.26,74.48,174540.0,68.1928,68.3856,68.1836,68.3856,174540.0
2017-09-21 10:55:00,74.48,74.55,74.47,74.51,120910.0,68.3856,68.4499,68.3764,68.4132,120910.0
2017-09-21 11:00:00,74.51,74.52,74.47,74.47,110244.0,68.4132,68.4223,68.3764,68.3764,110244.0
2017-09-21 11:05:00,74.47,74.48,74.4,74.46,117686.0,68.3764,68.3856,68.3122,68.3672,117686.0
2017-09-21 11:10:00,74.46,74.53,74.45,74.51,133074.0,68.3672,68.4315,68.3581,68.4132,133074.0
2017-09-21 11:15:00,74.5,74.51,74.45,74.49,112354.0,68.404,68.4132,68.3581,68.3948,112354.0
2017-09-21 11:20:00,74.49,74.62,74.48,74.6,223194.0,68.3948,68.5142,68.3856,68.4958,223194.0
2017-09-21 11:25:00,74.6,74.62,74.54,74.54,135207.0,68.4958,68.5142,68.4407,68.4407,135207.0
2017-09-21 11:30:00,74.54,74.65,74.53,74.57,95733.0,68.4407,68.5417,68.4315,68.4682,95733.0
2017-09-21 11:35:00,74.58,74.6,74.54,74.6,66116.0,68.4774,68.4958,68.4407,68.4958,66116.0
2017-09-21 11:40:00,74.6,74.66,74.59,74.62,96080.0,68.4958,68.5509,68.4866,68.5142,96080.0
2017-09-21 11:45:00,74.63,74.63,74.56,74.58,74078.0,68.5233,68.5233,68.4591,68.4774,74078.0
2017-09-21 11:50:00,74.58,74.66,74.57,74.59,99305.0,68.4774,68.5509,68.4682,68.4866,99305.0
2017-09-21 11:55:00,74.58,74.64,74.58,74.61,68682.0,68.4774,68.5325,68.4774,68.505,68682.0
2017-09-21 12:00:00,74.61,74.68,74.6,74.67,65628.0,68.505,68.5692,68.4958,68.5601,65628.0
2017-09-21 12:05:00,74.67,74.67,74.6,74.62,71134.0,68.5601,68.5601,68.4958,68.5142,71134.0
2017-09-21 12:10:00,74.62,74.63,74.6,74.63,119345.0,68.5142,68.5233,68.4958,68.5233,119345.0
2017-09-21 12:15:00,74.63,74.63,74.6,74.63,77815.0,68.5233,68.5233,68.4958,68.5233,77815.0
2017-09-21 12:20:00,74.63,74.73,74.62,74.67,87375.0,68.5233,68.6152,68.5142,68.5601,87375.0
2017-09-21 12:25:00,74.67,74.7,74.65,74.67,55056.0,68.5601,68.5876,68.5417,68.5601,55056.0
2017-09-21 12:30:00,74.66,74.67,74.61,74.63,70542.0,68.5509,68.5601,68.505,68.5233,70542.0
2017-09-21 12:35:00,74.62,74.67,74.59,74.59,54298.0,68.5142,68.5601,68.4866,68.4866,54298.0
2017-09-21 12:40:00,74.59,74.6,74.5,74.52,74236.0,68.4866,68.4958,68.404,68.4223,74236.0
2017-09-21 12:45:00,74.52,74.61,74.51,74.59,64018.0,68.4223,68.505,68.4132,68.4866,64018.0
2017-09-21 12:50:00,74.59,74.63,74.58,74.6,74210.0,68.4866,68.5233,68.4774,68.4958,74210.0
2017-09-21 12:55:00,74.61,74.61,74.54,74.56,49944.0,68.505,68.505,68.4407,68.4591,49944.0
2017-09-21 13:00:00,74.57,74.66,74.57,74.65,145539.0,68.4682,68.5509,68.4682,68.5417,145539.0
2017-09-21 13:05:00,74.65,74.78,74.64,74.78,77737.0,68.5417,68.6611,68.5325,68.6611,77737.0
2017-09-21 13:10:00,74.77,74.82,74.75,74.81,90734.0,68.6519,68.6978,68.6335,68.6886,90734.0
2017-09-21 13:15:00,74.81,74.88,74.79,74.84,121092.0,68.6886,68.7529,68.6702,68.7162,121092.0
2017-09-21 13:20:00,74.85,74.9,74.83,74.85,107040.0,68.7253,68.7712,68.707,68.7253,107040.0
2017-09-21 13:25:00,74.85,74.85,74.79,74.83,79444.0,68.7253,68.7253,68.6702,68.707,79444.0
2017-09-21 13:30:00,74.82,74.85,74.78,74.79,54409.0,68.6978,68.7253,68.6611,68.6702,54409.0
2017-09-21 13:35:00,74.79,74.83,74.78,74.81,55099.0,68.6702,68.707,68.6611,68.6886,55099.0
2017-09-21 13:40:00,74.82,74.88,74.82,74.86,91222.0,68.6978,68.7529,68.6978,68.7345,91222.0
2017-09-21 13:45:00,74.86,74.87,74.77,74.79,76691.0,68.7345,68.7437,68.6519,68.6702,76691.0
2017-09-21 13:50:00,74.8,74.82,74.78,74.82,57074.0,68.6794,68.6978,68.6611,68.6978,57074.0
2017-09-21 13:55:00,74.82,74.84,74.8,74.81,62574.0,68.6978,68.7162,68.6794,68.6886,62574.0
2017-09-21 14:00:00,74.82,74.84,74.79,74.81,60279.0,68.6978,68.7162,68.6702,68.6886,60279.0
2017-09-21 14:05:00,74.81,74.83,74.7,74.72,167329.0,68.6886,68.707,68.5876,68.606,167329.0
2017-09-21 14:10:00,74.73,74.8,74.73,74.78,95534.0,68.6152,68.6794,68.6152,68.6611,95534.0
2017-09-21 14:15:00,74.77,74.79,74.71,74.71,65962.0,68.6519,68.6702,68.5968,68.5968,65962.0
2017-09-21 14:20:00,74.71,74.74,74.66,74.66,153645.0,68.5968,68.6243,68.5509,68.5509,153645.0
2017-09-21 14:25:00,74.66,74.69,74.6,74.64,148694.0,68.5509,68.5784,68.4958,68.5325,148694.0
2017-09-21 14:30:00,74.64,74.65,74.57,74.59,101555.0,68.5325,68.5417,68.4682,68.4866,101555.0
2017-09-21 14:35:00,74.59,74.62,74.56,74.59,98924.0,68.4866,68.5142,68.4591,68.4866,98924.0
2017-09-21 14:40:00,74.59,74.59,74.53,74.53,89734.0,68.4866,68.4866,68.4315,68.4315,89734.0
2017-09-21 14:45:00,74.54,74.55,74.45,74.49,140864.0,68.4407,68.4499,68.3581,68.3948,140864.0
2017-09-21 14:50:00,74.5,74.54,74.49,74.52,97186.0,68.404,68.4407,68.3948,68.4223,97186.0
2017-09-21 14:55:00,74.52,74.58,74.51,74.55,77125.0,68.4223,68.4774,68.4132,68.4499,77125.0
2017-09-21 15:00:00,74.55,74.58,74.53,74.57,101693.0,68.4499,68.4774,68.4315,68.4682,101693.0
2017-09-21 15:05:00,74.57,74.61,74.55,74.59,64858.0,68.4682,68.505,68.4499,68.4866,64858.0
2017-09-21 15:10:00,74.59,74.61,74.49,74.49,126336.0,68.4866,68.505,68.3948,68.3948,126336.0
2017-09-21 15:15:00,74.49,74.53,74.48,74.48,96719.0,68.3948,68.4315,68.3856,68.3856,96719.0
2017-09-21 15:20:00,74.48,74.5,74.45,74.45,144184.0,68.3856,68.404,68.3581,68.3581,144184.0
2017-09-21 15:25:00,74.45,74.53,74.44,74.48,188286.0,68.3581,68.4315,68.3489,68.3856,188286.0
2017-09-21 15:30:00,74.47,74.48,74.42,74.43,196363.0,68.3764,68.3856,68.3305,68.3397,196363.0
2017-09-21 15:35:00,74.42,74.5,74.42,74.46,190335.0,68.3305,68.404,68.3305,68.3672,190335.0
2017-09-21 15:40:00,74.46,74.48,74.27,74.28,304727.0,68.3672,68.3856,68.1928,68.202,304727.0
2017-09-21 15:45:00,74.28,74.35,74.25,74.27,373737.0,68.202,68.2662,68.1744,68.1928,373737.0
2017-09-21 15:50:00,74.26,74.27,74.2,74.27,653722.0,68.1836,68.1928,68.1285,68.1928,653722.0
2017-09-21 15:55:00,74.27,74.29,74.2,74.22,1379345.0,68.1928,68.2112,68.1285,68.1469,1379345.0
2017-09-22 09:30:00,73.99,74.2,73.85,74.05,767275.0,67.9357,68.1285,67.8072,67.9908,767275.0
2017-09-22 09:35:00,74.05,74.22,74.04,74.22,231594.0,67.9908,68.1469,67.9816,68.1469,231594.0
2017-09-22 09:40:00,74.22,74.29,74.18,74.2,160789.0,68.1469,68.2112,68.1102,68.1285,160789.0
2017-09-22 09:45:00,74.2,74.29,74.08,74.19,215955.0,68.1285,68.2112,68.0183,68.1193,215955.0
2017-09-22 09:50:00,74.2,74.25,74.11,74.22,184692.0,68.1285,68.1744,68.0459,68.1469,184692.0
2017-09-22 09:55:00,74.22,74.26,74.11,74.12,212967.0,68.1469,68.1836,68.0459,68.0551,212967.0
2017-09-22 10:00:00,74.13,74.22,74.11,74.2,157123.0,68.0642,68.1469,68.0459,68.1285,157123.0
2017-09-22 10:05:00,74.2,74.45,74.2,74.34,272342.0,68.1285,68.3581,68.1285,68.2571,272342.0
2017-09-22 10:10:00,74.35,74.36,74.28,74.32,164498.0,68.2662,68.2754,68.202,68.2387,164498.0
2017-09-22 10:15:00,74.32,74.34,74.27,74.31,119465.0,68.2387,68.2571,68.1928,68.2295,119465.0
2017-09-22 10:20:00,74.31,74.34,74.27,74.31,189961.0,68.2295,68.2571,68.1928,68.2295,189961.0
2017-09-22 10:25:00,74.31,74.36,74.28,74.3,178131.0,68.2295,68.2754,68.202,68.2203,178131.0
2017-09-22 10:30:00,74.3,74.34,74.25,74.32,142266.0,68.2203,68.2571,68.1744,68.2387,142266.0
2017-09-22 10:35:00,74.33,74.41,74.28,74.28,255831.0,68.2479,68.3213,68.202,68.202,255831.0
2017-09-22 10:40:00,74.29,74.32,74.26,74.29,124284.0,68.2112,68.2387,68.1836,68.2112,124284.0
2017-09-22 10:45:00,74.29,74.32,74.24,74.31,105565.0,68.2112,68.2387,68.1652,68.2295,105565.0
2017-09-22 10:50:00,74.31,74.32,74.22,74.25,97948.0,68.2295,68.2387,68.1469,68.1744,97948.0
2017-09-22 10:55:00,74.25,74.26,74.21,74.22,102630.0,68.1744,68.1836,68.1377,68.1469,102630.0
2017-09-22 11:00:00,74.22,74.28,74.21,74.25,54676.0,68.1469,68.202,68.1377,68.1744,54676.0
2017-09-22 11:05:00,74.24,74.28,74.23,74.23,57675.0,68.1652,68.202,68.1561,68.1561,57675.0
2017-09-22 11:10:00,74.24,74.25,74.19,74.22,110376.0,68.1652,68.1744,68.1193,68.1469,110376.0
2017-09-22 11:15:00,74.22,74.23,74.18,74.22,97381.0,68.1469,68.1561,68.1102,68.1469,97381.0
2017-09-22 11:20:00,74.22,74.31,74.21,74.3,98992.0,68.1469,68.2295,68.1377,68.2203,98992.0
2017-09-22 11:25:00,74.31,74.31,74.21,74.22,109386.0,68.2295,68.2295,68.1377,68.1469,109386.0
2017-09-22 11:30:00,74.22,74.26,74.2,74.26,121495.0,68.1469,68.1836,68.1285,68.1836,121495.0
2017-09-22 11:35:00,74.26,74.31,74.24,74.29,62536.0,68.1836,68.2295,68.1652,68.2112,62536.0
2017-09-22 11:40:00,74.28,74.29,74.26,74.28,78101.0,68.202,68.2112,68.1836,68.202,78101.0
2017-09-22 11:45:00,74.28,74.3,74.25,74.27,72529.0,68.202,68.2203,68.1744,68.1928,72529.0
2017-09-22 11:50:00,74.27,74.27,74.21,74.23,121922.0,68.1928,68.1928,68.1377,68.1561,121922.0
2017-09-22 11:55:00,74.23,74.28,74.22,74.27,89827.0,68.1561,68.202,68.1469,68.1928,89827.0
2017-09-22 12:00:00,74.28,74.29,74.23,74.28,153982.0,68.202,68.2112,68.1561,68.202,153982.0
2017-09-22 12:05:00,74.28,74.34,74.27,74.34,77567.0,68.202,68.2571,68.1928,68.2571,77567.0
2017-09-22 12:10:00,74.34,74.35,74.31,74.32,81598.0,68.2571,68.2662,68.2295,68.2387,81598.0
2017-09-22 12:15:00,74.33,74.33,74.25,74.26,79328.0,68.2479,68.2479,68.1744,68.1836,79328.0
2017-09-22 12:20:00,74.26,74.33,74.25,74.32,75789.0,68.1836,68.2479,68.1744,68.2387,75789.0
2017-09-22 12:25:00,74.32,74.33,74.27,74.28,54303.0,68.2387,68.2479,68.1928,68.202,54303.0
2017-09-22 12:30:00,74.27,74.29,74.24,74.27,50361.0,68.1928,68.2112,68.1652,68.1928,50361.0
2017-09-22 12:35:00,74.27,74.29,74.24,74.28,68860.0,68.1928,68.2112,68.1652,68.202,68860.0
2017-09-22 12:40:00,74.28,74.39,74.28,74.37,108409.0,68.202,68.303,68.202,68.2846,108409.0
2017-09-22 12:45:00,74.37,74.37,74.31,74.33,40122.0,68.2846,68.2846,68.2295,68.2479,40122.0
2017-09-22 12:50:00,74.33,74.39,74.32,74.35,83812.0,68.2479,68.303,68.2387,68.2662,83812.0
2017-09-22 12:55:00,74.35,74.36,74.3,74.33,67059.0,68.2662,68.2754,68.2203,68.2479,67059.0
2017-09-22 13:00:00,74.33,74.37,74.31,74.37,81017.0,68.2479,68.2846,68.2295,68.2846,81017.0
2017-09-22 13:05:00,74.36,74.37,74.27,74.29,71688.0,68.2754,68.2846,68.1928,68.2112,71688.0
2017-09-22 13:10:00,74.29,74.29,74.13,74.16,112573.0,68.2112,68.2112,68.0642,68.0918,112573.0
2017-09-22 13:15:00,74.16,74.17,74.09,74.14,74726.0,68.0918,68.101,68.0275,68.0734,74726.0
2017-09-22 13:20:00,74.14,74.15,74.12,74.15,43017.0,68.0734,68.0826,68.0551,68.0826,43017.0
2017-09-22 13:25:00,74.15,74.2,74.14,74.19,60663.0,68.0826,68.1285,68.0734,68.1193,60663.0
2017-09-22 13:30:00,74.19,74.23,74.17,74.23,50123.0,68.1193,68.1561,68.101,68.1561,50123.0
2017-09-22 13:35:00,74.22,74.23,74.17,74.2,96307.0,68.1469,68.1561,68.101,68.1285,96307.0
2017-09-22 13:40:00,74.2,74.23,74.17,74.18,109400.0,68.1285,68.1561,68.101,68.1102,109400.0
2017-09-22 13:45:00,74.19,74.2,74.18,74.2,40370.0,68.1193,68.1285,68.1102,68.1285,40370.0
2017-09-22 13:50:00,74.19,74.22,74.16,74.17,85111.0,68.1193,68.1469,68.0918,68.101,85111.0
2017-09-22 13:55:00,74.17,74.19,74.14,74.15,67119.0,68.101,68.1193,68.0734,68.0826,67119.0
2017-09-22 14:00:00,74.15,74.17,74.11,74.14,77443.0,68.0826,68.101,68.0459,68.0734,77443.0
2017-09-22 14:05:00,74.13,74.15,74.12,74.13,76642.0,68.0642,68.0826,68.0551,68.0642,76642.0
2017-09-22 14:10:00,74.13,74.15,74.12,74.15,80694.0,68.0642,68.0826,68.0551,68.0826,80694.0
2017-09-22 14:15:00,74.14,74.2,74.14,74.19,82074.0,68.0734,68.1285,68.0734,68.1193,82074.0
2017-09-22 14:20:00,74.2,74.22,74.16,74.2,120232.0,68.1285,68.1469,68.0918,68.1285,120232.0
2017-09-22 14:25:00,74.19,74.22,74.18,74.2,63691.0,68.1193,68.1469,68.1102,68.1285,63691.0
2017-09-22 14:30:00,74.19,74.21,74.19,74.21,73033.0,68.1193,68.1377,68.1193,68.1377,73033.0
2017-09-22 14:35:00,74.2,74.22,74.19,74.19,101538.0,68.1285,68.1469,68.1193,68.1193,101538.0
2017-09-22 14:40:00,74.19,74.22,74.17,74.2,128311.0,68.1193,68.1469,68.101,68.1285,128311.0
2017-09-22 14:45:00,74.21,74.22,74.19,74.19,83087.0,68.1377,68.1469,68.1193,68.1193,83087.0
2017-09-22 14:50:00,74.19,74.2,74.15,74.17,83614.0,68.1193,68.1285,68.0826,68.101,83614.0
2017-09-22 14:55:00,74.18,74.18,74.13,74.15,93494.0,68.1102,68.1102,68.0642,68.0826,93494.0
2017-09-22 15:00:00,74.16,74.18,74.15,74.16,67558.0,68.0918,68.1102,68.0826,68.0918,67558.0
2017-09-22 15:05:00,74.16,74.18,74.15,74.15,116263.0,68.0918,68.1102,68.0826,68.0826,116263.0
2017-09-22 15:10:00,74.15,74.16,74.14,74.16,58666.0,68.0826,68.0918,68.0734,68.0918,58666.0
2017-09-22 15:15:00,74.16,74.2,74.14,74.19,144183.0,68.0918,68.1285,68.0734,68.1193,144183.0
2017-09-22 15:20:00,74.19,74.23,74.19,74.21,156943.0,68.1193,68.1561,68.1193,68.1377,156943.0
2017-09-22 15:25:00,74.21,74.25,74.19,74.24,160694.0,68.1377,68.1744,68.1193,68.1652,160694.0
2017-09-22 15:30:00,74.24,74.28,74.24,74.25,112239.0,68.1652,68.202,68.1652,68.1744,112239.0
2017-09-22 15:35:00,74.26,74.28,74.24,74.26,155668.0,68.1836,68.202,68.1652,68.1836,155668.0
2017-09-22 15:40:00,74.27,74.32,74.26,74.31,160122.0,68.1928,68.2387,68.1836,68.2295,160122.0
2017-09-22 15:45:00,74.31,74.34,74.29,74.31,195643.0,68.2295,68.2571,68.2112,68.2295,195643.0
2017-09-22 15:50:00,74.32,74.5,74.31,74.5,574786.0,68.2387,68.404,68.2295,68.404,574786.0
2017-09-22 15:55:00,74.5,74.51,74.35,74.36,1370902.0,68.404,68.4132,68.2662,68.2754,1370902.0
2017-09-25 09:30:00,74.09,74.25,74.05,74.09,430187.0,68.0275,68.1744,67.9908,68.0275,430187.0
2017-09-25 09:35:00,74.09,74.11,73.9,74.01,225133.0,68.0275,68.0459,67.8531,67.9541,225133.0
2017-09-25 09:40:00,74.0,74.09,73.97,74.01,216558.0,67.9449,68.0275,67.9173,67.9541,216558.0
2017-09-25 09:45:00,74.0,74.01,73.82,73.88,268878.0,67.9449,67.9541,67.7796,67.8347,268878.0
2017-09-25 09:50:00,73.88,74.04,73.87,74.01,227543.0,67.8347,67.9816,67.8255,67.9541,227543.0
2017-09-25 09:55:00,74.02,74.02,73.83,73.86,180676.0,67.9632,67.9632,67.7888,67.8163,180676.0
2017-09-25 10:00:00,73.86,73.89,73.71,73.79,311711.0,67.8163,67.8439,67.6786,67.7521,311711.0
2017-09-25 10:05:00,73.79,73.85,73.76,73.83,179388.0,67.7521,67.8072,67.7245,67.7888,179388.0
2017-09-25 10:10:00,73.83,74.0,73.83,73.94,208295.0,67.7888,67.9449,67.7888,67.8898,208295.0
2017-09-25 10:15:00,73.94,73.94,73.86,73.89,115270.0,67.8898,67.8898,67.8163,67.8439,115270.0
2017-09-25 10:20:00,73.89,73.92,73.82,73.86,141103.0,67.8439,67.8714,67.7796,67.8163,141103.0
2017-09-25 10:25:00,73.86,73.87,73.73,73.75,176004.0,67.8163,67.8255,67.697,67.7153,176004.0
2017-09-25 10:30:00,73.76,73.76,73.5,73.53,294994.0,67.7245,67.7245,67.4858,67.5133,294994.0
2017-09-25 10:35:00,73.52,73.53,73.32,73.38,276782.0,67.5042,67.5133,67.3205,67.3756,276782.0
2017-09-25 10:40:00,73.38,73.49,73.37,73.49,220195.0,67.3756,67.4766,67.3664,67.4766,220195.0
2017-09-25 10:45:00,73.48,73.49,73.31,73.42,213827.0,67.4674,67.4766,67.3113,67.4123,213827.0
2017-09-25 10:50:00,73.42,73.42,73.17,73.22,393727.0,67.4123,67.4123,67.1828,67.2287,393727.0
2017-09-25 10:55:00,73.22,73.28,73.1,73.17,274242.0,67.2287,67.2838,67.1185,67.1828,274242.0
2017-09-25 11:00:00,73.17,73.21,73.04,73.12,327635.0,67.1828,67.2195,67.0634,67.1369,327635.0
2017-09-25 11:05:00,73.12,73.25,73.12,73.17,175595.0,67.1369,67.2563,67.1369,67.1828,175595.0
2017-09-25 11:10:00,73.17,73.25,73.15,73.24,237764.0,67.1828,67.2563,67.1644,67.2471,237764.0
2017-09-25 11:15:00,73.24,73.29,73.22,73.29,176425.0,67.2471,67.293,67.2287,67.293,176425.0
2017-09-25 11:20:00,73.28,73.33,73.19,73.3,186527.0,67.2838,67.3297,67.2012,67.3022,186527.0
2017-09-25 11:25:00,73.31,73.43,73.31,73.33,212627.0,67.3113,67.4215,67.3113,67.3297,212627.0
2017-09-25 11:30:00,73.33,73.37,73.26,73.28,161526.0,67.3297,67.3664,67.2654,67.2838,161526.0
2017-09-25 11:35:00,73.28,73.38,73.24,73.28,230140.0,67.2838,67.3756,67.2471,67.2838,230140.0
2017-09-25 11:40:00,73.28,73.3,73.18,73.18,167496.0,67.2838,67.3022,67.192,67.192,167496.0
2017-09-25 11:45:00,73.19,73.24,73.14,73.2,225119.0,67.2012,67.2471,67.1553,67.2103,225119.0
2017-09-25 11:50:00,73.19,73.19,73.08,73.11,287221.0,67.2012,67.2012,67.1002,67.1277,287221.0
2017-09-25 11:55:00,73.11,73.14,73.05,73.11,225742.0,67.1277,67.1553,67.0726,67.1277,225742.0
2017-09-25 12:00:00,73.11,73.13,73.01,73.02,208070.0,67.1277,67.1461,67.0359,67.0451,208070.0
2017-09-25 12:05:00,73.01,73.05,72.95,73.01,316855.0,67.0359,67.0726,66.9808,67.0359,316855.0
2017-09-25 12:10:00,73.0,73.04,72.95,72.95,172602.0,67.0267,67.0634,66.9808,66.9808,172602.0
2017-09-25 12:15:00,72.96,73.05,72.92,73.02,214946.0,66.99,67.0726,66.9533,67.0451,214946.0
2017-09-25 12:20:00,73.02,73.02,72.94,72.98,141440.0,67.0451,67.0451,66.9716,67.0083,141440.0
2017-09-25 12:25:00,72.99,73.05,72.97,72.98,144953.0,67.0175,67.0726,66.9992,67.0083,144953.0
2017-09-25 12:30:00,72.99,73.02,72.96,72.97,166919.0,67.0175,67.0451,66.99,66.9992,166919.0
2017-09-25 12:35:00,72.97,72.99,72.93,72.97,151548.0,66.9992,67.0175,66.9624,66.9992,151548.0
2017-09-25 12:40:00,72.97,72.99,72.95,72.98,145814.0,66.9992,67.0175,66.9808,67.0083,145814.0
2017-09-25 12:45:00,72.97,73.01,72.97,72.99,83993.0,66.9992,67.0359,66.9992,67.0175,83993.0
2017-09-25 12:50:00,72.98,73.08,72.98,73.04,140599.0,67.0083,67.1002,67.0083,67.0634,140599.0
2017-09-25 12:55:00,73.04,73.09,73.03,73.03,123516.0,67.0634,67.1093,67.0543,67.0543,123516.0
2017-09-25 13:00:00,73.03,73.05,72.98,72.99,143561.0,67.0543,67.0726,67.0083,67.0175,143561.0
2017-09-25 13:05:00,73.0,73.06,72.98,72.99,176266.0,67.0267,67.0818,67.0083,67.0175,176266.0
2017-09-25 13:10:00,72.99,73.08,72.99,73.05,99832.0,67.0175,67.1002,67.0175,67.0726,99832.0
2017-09-25 13:15:00,73.05,73.06,73.03,73.05,85067.0,67.0726,67.0818,67.0543,67.0726,85067.0
2017-09-25 13:20:00,73.05,73.06,73.0,73.01,127139.0,67.0726,67.0818,67.0267,67.0359,127139.0
2017-09-25 13:25:00,73.0,73.05,72.97,73.0,224959.0,67.0267,67.0726,66.9992,67.0267,224959.0
2017-09-25 13:30:00,73.01,73.02,72.93,73.0,150487.0,67.0359,67.0451,66.9624,67.0267,150487.0
2017-09-25 13:35:00,73.0,73.12,72.98,73.11,140572.0,67.0267,67.1369,67.0083,67.1277,140572.0
2017-09-25 13:40:00,73.11,73.15,73.1,73.11,113202.0,67.1277,67.1644,67.1185,67.1277,113202.0
2017-09-25 13:45:00,73.12,73.13,73.08,73.09,139931.0,67.1369,67.1461,67.1002,67.1093,139931.0
2017-09-25 13:50:00,73.09,73.14,73.08,73.12,73044.0,67.1093,67.1553,67.1002,67.1369,73044.0
2017-09-25 13:55:00,73.13,73.15,73.09,73.13,118135.0,67.1461,67.1644,67.1093,67.1461,118135.0
2017-09-25 14:00:00,73.13,73.17,73.11,73.14,151695.0,67.1461,67.1828,67.1277,67.1553,151695.0
2017-09-25 14:05:00,73.14,73.16,73.08,73.16,153007.0,67.1553,67.1736,67.1002,67.1736,153007.0
2017-09-25 14:10:00,73.16,73.17,73.08,73.14,146206.0,67.1736,67.1828,67.1002,67.1553,146206.0
2017-09-25 14:15:00,73.13,73.16,73.1,73.15,122318.0,67.1461,67.1736,67.1185,67.1644,122318.0
2017-09-25 14:20:00,73.14,73.16,73.08,73.1,124975.0,67.1553,67.1736,67.1002,67.1185,124975.0
2017-09-25 14:25:00,73.1,73.11,72.96,73.0,233366.0,67.1185,67.1277,66.99,67.0267,233366.0
2017-09-25 14:30:00,73.0,73.02,72.94,72.99,178613.0,67.0267,67.0451,66.9716,67.0175,178613.0
2017-09-25 14:35:00,72.99,73.0,72.92,72.98,172280.0,67.0175,67.0267,66.9533,67.0083,172280.0
2017-09-25 14:40:00,72.98,73.03,72.96,72.98,133293.0,67.0083,67.0543,66.99,67.0083,133293.0
2017-09-25 14:45:00,72.98,73.01,72.95,72.98,122573.0,67.0083,67.0359,66.9808,67.0083,122573.0
2017-09-25 14:50:00,72.98,73.02,72.95,72.98,168511.0,67.0083,67.0451,66.9808,67.0083,168511.0
2017-09-25 14:55:00,72.98,73.06,72.98,73.03,195743.0,67.0083,67.0818,67.0083,67.0543,195743.0
2017-09-25 15:00:00,73.03,73.03,72.93,72.94,190095.0,67.0543,67.0543,66.9624,66.9716,190095.0
2017-09-25 15:05:00,72.93,73.09,72.93,73.09,334901.0,66.9624,67.1093,66.9624,67.1093,334901.0
2017-09-25 15:10:00,73.09,73.1,73.02,73.09,224506.0,67.1093,67.1185,67.0451,67.1093,224506.0
2017-09-25 15:15:00,73.08,73.13,73.03,73.06,259844.0,67.1002,67.1461,67.0543,67.0818,259844.0
2017-09-25 15:20:00,73.06,73.14,73.03,73.14,235339.0,67.0818,67.1553,67.0543,67.1553,235339.0
2017-09-25 15:25:00,73.14,73.19,73.13,73.19,336108.0,67.1553,67.2012,67.1461,67.2012,336108.0
2017-09-25 15:30:00,73.19,73.25,73.15,73.2,276104.0,67.2012,67.2563,67.1644,67.2103,276104.0
2017-09-25 15:35:00,73.2,73.22,73.09,73.1,327472.0,67.2103,67.2287,67.1093,67.1185,327472.0
2017-09-25 15:40:00,73.11,73.12,73.04,73.12,324542.0,67.1277,67.1369,67.0634,67.1369,324542.0
2017-09-25 15:45:00,73.11,73.26,73.1,73.25,446715.0,67.1277,67.2654,67.1185,67.2563,446715.0
2017-09-25 15:50:00,73.25,73.25,73.11,73.17,561125.0,67.2563,67.2563,67.1277,67.1828,561125.0
2017-09-25 15:55:00,73.17,73.32,73.17,73.27,1354956.0,67.1828,67.3205,67.1828,67.2746,1354956.0
2017-09-26 09:30:00,73.67,73.7,73.49,73.59,556110.0,67.6419,67.6694,67.4766,67.5684,556110.0
2017-09-26 09:35:00,73.6,73.74,73.6,73.66,232616.0,67.5776,67.7062,67.5776,67.6327,232616.0
2017-09-26 09:40:00,73.65,73.72,73.63,73.69,219337.0,67.6235,67.6878,67.6052,67.6603,219337.0
2017-09-26 09:45:00,73.69,73.71,73.51,73.53,171737.0,67.6603,67.6786,67.495,67.5133,171737.0
2017-09-26 09:50:00,73.52,73.6,73.5,73.51,135998.0,67.5042,67.5776,67.4858,67.495,135998.0
2017-09-26 09:55:00,73.5,73.66,73.47,73.66,228669.0,67.4858,67.6327,67.4583,67.6327,228669.0
2017-09-26 10:00:00,73.66,73.72,73.54,73.58,152141.0,67.6327,67.6878,67.5225,67.5593,152141.0
2017-09-26 10:05:00,73.58,73.74,73.58,73.65,157363.0,67.5593,67.7062,67.5593,67.6235,157363.0
2017-09-26 10:10:00,73.65,73.73,73.64,73.73,105225.0,67.6235,67.697,67.6143,67.697,105225.0
2017-09-26 10:15:00,73.72,73.78,73.68,73.74,171317.0,67.6878,67.7429,67.6511,67.7062,171317.0
2017-09-26 10:20:00,73.75,73.81,73.69,73.71,120002.0,67.7153,67.7704,67.6603,67.6786,120002.0
2017-09-26 10:25:00,73.7,73.77,73.65,73.67,88811.0,67.6694,67.7337,67.6235,67.6419,88811.0
2017-09-26 10:30:00,73.67,73.69,73.52,73.53,152819.0,67.6419,67.6603,67.5042,67.5133,152819.0
2017-09-26 10:35:00,73.53,73.61,73.51,73.59,176496.0,67.5133,67.5868,67.495,67.5684,176496.0
2017-09-26 10:40:00,73.59,73.63,73.58,73.62,105452.0,67.5684,67.6052,67.5593,67.596,105452.0
2017-09-26 10:45:00,73.63,73.63,73.47,73.48,183157.0,67.6052,67.6052,67.4583,67.4674,183157.0
2017-09-26 10:50:00,73.47,73.59,73.44,73.55,140477.0,67.4583,67.5684,67.4307,67.5317,140477.0
2017-09-26 10:55:00,73.55,73.55,73.31,73.38,197512.0,67.5317,67.5317,67.3113,67.3756,197512.0
2017-09-26 11:00:00,73.39,73.4,73.28,73.33,176714.0,67.3848,67.394,67.2838,67.3297,176714.0
2017-09-26 11:05:00,73.33,73.36,73.2,73.21,198810.0,67.3297,67.3573,67.2103,67.2195,198810.0
2017-09-26 11:10:00,73.22,73.24,73.15,73.16,179690.0,67.2287,67.2471,67.1644,67.1736,179690.0
2017-09-26 11:15:00,73.16,73.27,73.14,73.19,231016.0,67.1736,67.2746,67.1553,67.2012,231016.0
2017-09-26 11:20:00,73.2,73.25,73.18,73.2,287272.0,67.2103,67.2563,67.192,67.2103,287272.0
2017-09-26 11:25:00,73.2,73.2,73.04,73.07,473518.0,67.2103,67.2103,67.0634,67.091,473518.0
2017-09-26 11:30:00,73.07,73.09,73.04,73.08,194660.0,67.091,67.1093,67.0634,67.1002,194660.0
2017-09-26 11:35:00,73.08,73.16,73.07,73.14,118156.0,67.1002,67.1736,67.091,67.1553,118156.0
2017-09-26 11:40:00,73.15,73.16,73.05,73.06,135858.0,67.1644,67.1736,67.0726,67.0818,135858.0
2017-09-26 11:45:00,73.06,73.09,73.01,73.02,137767.0,67.0818,67.1093,67.0359,67.0451,137767.0
2017-09-26 11:50:00,73.03,73.06,72.99,73.03,150458.0,67.0543,67.0818,67.0175,67.0543,150458.0
2017-09-26 11:55:00,73.03,73.06,72.99,73.03,118994.0,67.0543,67.0818,67.0175,67.0543,118994.0
2017-09-26 12:00:00,73.03,73.17,73.02,73.15,105048.0,67.0543,67.1828,67.0451,67.1644,105048.0
2017-09-26 12:05:00,73.16,73.21,73.13,73.19,87971.0,67.1736,67.2195,67.1461,67.2012,87971.0
2017-09-26 12:10:00,73.19,73.2,73.16,73.17,64869.0,67.2012,67.2103,67.1736,67.1828,64869.0
2017-09-26 12:15:00,73.17,73.17,73.12,73.14,49610.0,67.1828,67.1828,67.1369,67.1553,49610.0
2017-09-26 12:20:00,73.14,73.16,73.1,73.11,91893.0,67.1553,67.1736,67.1185,67.1277,91893.0
2017-09-26 12:25:00,73.11,73.21,73.08,73.21,118556.0,67.1277,67.2195,67.1002,67.2195,118556.0
2017-09-26 12:30:00,73.21,73.32,73.21,73.26,103415.0,67.2195,67.3205,67.2195,67.2654,103415.0
2017-09-26 12:35:00,73.26,73.29,73.09,73.13,151979.0,67.2654,67.293,67.1093,67.1461,151979.0
2017-09-26 12:40:00,73.12,73.12,73.03,73.09,118583.0,67.1369,67.1369,67.0543,67.1093,118583.0
2017-09-26 12:45:00,73.1,73.13,73.01,73.1,94361.0,67.1185,67.1461,67.0359,67.1185,94361.0
2017-09-26 12:50:00,73.12,73.23,73.11,73.22,129170.0,67.1369,67.2379,67.1277,67.2287,129170.0
2017-09-26 12:55:00,73.22,73.26,73.19,73.25,90558.0,67.2287,67.2654,67.2012,67.2563,90558.0
2017-09-26 13:00:00,73.24,73.28,73.22,73.25,97648.0,67.2471,67.2838,67.2287,67.2563,97648.0
2017-09-26 13:05:00,73.25,73.29,73.22,73.29,103329.0,67.2563,67.293,67.2287,67.293,103329.0
2017-09-26 13:10:00,73.28,73.38,73.28,73.37,179178.0,67.2838,67.3756,67.2838,67.3664,179178.0
2017-09-26 13:15:00,73.37,73.45,73.34,73.34,217233.0,67.3664,67.4399,67.3389,67.3389,217233.0
2017-09-26 13:20:00,73.34,73.39,73.34,73.35,76826.0,67.3389,67.3848,67.3389,67.3481,76826.0
2017-09-26 13:25:00,73.36,73.39,73.35,73.36,67369.0,67.3573,67.3848,67.3481,67.3573,67369.0
2017-09-26 13:30:00,73.35,73.5,73.35,73.48,179913.0,67.3481,67.4858,67.3481,67.4674,179913.0
2017-09-26 13:35:00,73.48,73.52,73.47,73.49,112603.0,67.4674,67.5042,67.4583,67.4766,112603.0
2017-09-26 13:40:00,73.5,73.54,73.49,73.52,79669.0,67.4858,67.5225,67.4766,67.5042,79669.0
2017-09-26 13:45:00,73.52,73.52,73.46,73.46,196645.0,67.5042,67.5042,67.4491,67.4491,196645.0
2017-09-26 13:50:00,73.47,73.5,73.41,73.46,186030.0,67.4583,67.4858,67.4032,67.4491,186030.0
2017-09-26 13:55:00,73.45,73.47,73.42,73.43,61855.0,67.4399,67.4583,67.4123,67.4215,61855.0
2017-09-26 14:00:00,73.43,73.47,73.43,73.45,76498.0,67.4215,67.4583,67.4215,67.4399,76498.0
2017-09-26 14:05:00,73.46,73.5,73.45,73.48,86885.0,67.4491,67.4858,67.4399,67.4674,86885.0
2017-09-26 14:10:00,73.47,73.49,73.43,73.44,105866.0,67.4583,67.4766,67.4215,67.4307,105866.0
2017-09-26 14:15:00,73.44,73.44,73.34,73.37,144385.0,67.4307,67.4307,67.3389,67.3664,144385.0
2017-09-26 14:20:00,73.38,73.43,73.37,73.42,111211.0,67.3756,67.4215,67.3664,67.4123,111211.0
2017-09-26 14:25:00,73.42,73.44,73.37,73.38,87135.0,67.4123,67.4307,67.3664,67.3756,87135.0
2017-09-26 14:30:00,73.38,73.41,73.34,73.36,55559.0,67.3756,67.4032,67.3389,67.3573,55559.0
2017-09-26 14:35:00,73.35,73.39,73.33,73.34,77750.0,67.3481,67.3848,67.3297,67.3389,77750.0
2017-09-26 14:40:00,73.34,73.38,73.32,73.38,65706.0,67.3389,67.3756,67.3205,67.3756,65706.0
2017-09-26 14:45:00,73.38,73.45,73.37,73.44,69974.0,67.3756,67.4399,67.3664,67.4307,69974.0
2017-09-26 14:50:00,73.43,73.46,73.38,73.41,62420.0,67.4215,67.4491,67.3756,67.4032,62420.0
2017-09-26 14:55:00,73.42,73.45,73.41,73.43,78859.0,67.4123,67.4399,67.4032,67.4215,78859.0
2017-09-26 15:00:00,73.43,73.47,73.42,73.42,75810.0,67.4215,67.4583,67.4123,67.4123,75810.0
2017-09-26 15:05:00,73.43,73.45,73.41,73.42,78946.0,67.4215,67.4399,67.4032,67.4123,78946.0
2017-09-26 15:10:00,73.42,73.44,73.38,73.4,79431.0,67.4123,67.4307,67.3756,67.394,79431.0
2017-09-26 15:15:00,73.39,73.47,73.37,73.45,101846.0,67.3848,67.4583,67.3664,67.4399,101846.0
2017-09-26 15:20:00,73.45,73.46,73.4,73.42,77168.0,67.4399,67.4491,67.394,67.4123,77168.0
2017-09-26 15:25:00,73.42,73.45,73.4,73.44,111336.0,67.4123,67.4399,67.394,67.4307,111336.0
2017-09-26 15:30:00,73.45,73.46,73.4,73.45,115448.0,67.4399,67.4491,67.394,67.4399,115448.0
2017-09-26 15:35:00,73.46,73.53,73.45,73.5,129237.0,67.4491,67.5133,67.4399,67.4858,129237.0
2017-09-26 15:40:00,73.5,73.5,73.34,73.35,280656.0,67.4858,67.4858,67.3389,67.3481,280656.0
2017-09-26 15:45:00,73.35,73.39,73.32,73.33,239192.0,67.3481,67.3848,67.3205,67.3297,239192.0
2017-09-26 15:50:00,73.33,73.33,73.18,73.28,479225.0,67.3297,67.3297,67.192,67.2838,479225.0
2017-09-26 15:55:00,73.28,73.32,73.21,73.3,934803.0,67.2838,67.3205,67.2195,67.3022,934803.0
2017-09-27 09:30:00,73.62,73.76,73.5,73.75,460217.0,67.596,67.7245,67.4858,67.7153,460217.0
2017-09-27 09:35:00,73.75,73.9,73.75,73.76,294443.0,67.7153,67.8531,67.7153,67.7245,294443.0
2017-09-27 09:40:00,73.76,73.87,73.76,73.81,179624.0,67.7245,67.8255,67.7245,67.7704,179624.0
2017-09-27 09:45:00,73.82,73.9,73.73,73.75,280309.0,67.7796,67.8531,67.697,67.7153,280309.0
2017-09-27 09:50:00,73.75,73.78,73.69,73.76,200525.0,67.7153,67.7429,67.6603,67.7245,200525.0
2017-09-27 09:55:00,73.76,73.78,73.64,73.64,174731.0,67.7245,67.7429,67.6143,67.6143,174731.0
2017-09-27 10:00:00,73.64,73.7,73.59,73.62,206673.0,67.6143,67.6694,67.5684,67.596,206673.0
2017-09-27 10:05:00,73.63,73.66,73.53,73.57,227863.0,67.6052,67.6327,67.5133,67.5501,227863.0
2017-09-27 10:10:00,73.56,73.61,73.45,73.51,279246.0,67.5409,67.5868,67.4399,67.495,279246.0
2017-09-27 10:15:00,73.51,73.58,73.46,73.48,232706.0,67.495,67.5593,67.4491,67.4674,232706.0
2017-09-27 10:20:00,73.48,73.55,73.42,73.54,189123.0,67.4674,67.5317,67.4123,67.5225,189123.0
2017-09-27 10:25:00,73.53,73.55,73.42,73.48,297545.0,67.5133,67.5317,67.4123,67.4674,297545.0
2017-09-27 10:30:00,73.48,73.49,73.29,73.3,235593.0,67.4674,67.4766,67.293,67.3022,235593.0
2017-09-27 10:35:00,73.29,73.33,73.17,73.19,381771.0,67.293,67.3297,67.1828,67.2012,381771.0
2017-09-27 10:40:00,73.19,73.45,73.17,73.42,228167.0,67.2012,67.4399,67.1828,67.4123,228167.0
2017-09-27 10:45:00,73.42,73.45,73.33,73.4,137370.0,67.4123,67.4399,67.3297,67.394,137370.0
2017-09-27 10:50:00,73.4,73.48,73.32,73.33,182812.0,67.394,67.4674,67.3205,67.3297,182812.0
2017-09-27 10:55:00,73.33,73.38,73.25,73.37,183697.0,67.3297,67.3756,67.2563,67.3664,183697.0
2017-09-27 11:00:00,73.37,73.39,73.3,73.33,124931.0,67.3664,67.3848,67.3022,67.3297,124931.0
2017-09-27 11:05:00,73.33,73.52,73.29,73.51,178583.0,67.3297,67.5042,67.293,67.495,178583.0
2017-09-27 11:10:00,73.51,73.52,73.45,73.49,104010.0,67.495,67.5042,67.4399,67.4766,104010.0
2017-09-27 11:15:00,73.49,73.51,73.47,73.47,107886.0,67.4766,67.495,67.4583,67.4583,107886.0
2017-09-27 11:20:00,73.47,73.49,73.43,73.48,128784.0,67.4583,67.4766,67.4215,67.4674,128784.0
2017-09-27 11:25:00,73.48,73.59,73.46,73.51,128829.0,67.4674,67.5684,67.4491,67.495,128829.0
2017-09-27 11:30:00,73.52,73.52,73.41,73.43,129691.0,67.5042,67.5042,67.4032,67.4215,129691.0
2017-09-27 11:35:00,73.44,73.53,73.41,73.51,114624.0,67.4307,67.5133,67.4032,67.495,114624.0
2017-09-27 11:40:00,73.51,73.51,73.44,73.5,126077.0,67.495,67.495,67.4307,67.4858,126077.0
2017-09-27 11:45:00,73.5,73.53,73.45,73.48,116694.0,67.4858,67.5133,67.4399,67.4674,116694.0
2017-09-27 11:50:00,73.48,73.53,73.47,73.52,104288.0,67.4674,67.5133,67.4583,67.5042,104288.0
2017-09-27 11:55:00,73.52,73.56,73.44,73.45,206761.0,67.5042,67.5409,67.4307,67.4399,206761.0
2017-09-27 12:00:00,73.45,73.46,73.42,73.42,135979.0,67.4399,67.4491,67.4123,67.4123,135979.0
2017-09-27 12:05:00,73.42,73.42,73.35,73.41,133099.0,67.4123,67.4123,67.3481,67.4032,133099.0
2017-09-27 12:10:00,73.42,73.46,73.39,73.42,79688.0,67.4123,67.4491,67.3848,67.4123,79688.0
2017-09-27 12:15:00,73.42,73.44,73.37,73.4,84139.0,67.4123,67.4307,67.3664,67.394,84139.0
2017-09-27 12:20:00,73.4,73.42,73.39,73.4,83879.0,67.394,67.4123,67.3848,67.394,83879.0
2017-09-27 12:25:00,73.4,73.52,73.4,73.49,121639.0,67.394,67.5042,67.394,67.4766,121639.0
2017-09-27 12:30:00,73.49,73.5,73.4,73.4,82632.0,67.4766,67.4858,67.394,67.394,82632.0
2017-09-27 12:35:00,73.41,73.43,73.38,73.42,90825.0,67.4032,67.4215,67.3756,67.4123,90825.0
2017-09-27 12:40:00,73.42,73.5,73.42,73.49,137696.0,67.4123,67.4858,67.4123,67.4766,137696.0
2017-09-27 12:45:00,73.49,73.52,73.45,73.45,79569.0,67.4766,67.5042,67.4399,67.4399,79569.0
2017-09-27 12:50:00,73.45,73.57,73.45,73.56,165134.0,67.4399,67.5501,67.4399,67.5409,165134.0
2017-09-27 12:55:00,73.56,73.6,73.55,73.59,83660.0,67.5409,67.5776,67.5317,67.5684,83660.0
2017-09-27 13:00:00,73.6,73.61,73.56,73.6,137262.0,67.5776,67.5868,67.5409,67.5776,137262.0
2017-09-27 13:05:00,73.6,73.61,73.59,73.61,95099.0,67.5776,67.5868,67.5684,67.5868,95099.0
2017-09-27 13:10:00,73.61,73.66,73.6,73.63,208230.0,67.5868,67.6327,67.5776,67.6052,208230.0
2017-09-27 13:15:00,73.63,73.73,73.61,73.72,197521.0,67.6052,67.697,67.5868,67.6878,197521.0
2017-09-27 13:20:00,73.72,73.77,73.71,73.76,162281.0,67.6878,67.7337,67.6786,67.7245,162281.0
2017-09-27 13:25:00,73.76,73.8,73.75,73.78,197031.0,67.7245,67.7612,67.7153,67.7429,197031.0
2017-09-27 13:30:00,73.78,73.8,73.75,73.77,122337.0,67.7429,67.7612,67.7153,67.7337,122337.0
2017-09-27 13:35:00,73.76,73.77,73.67,73.68,105598.0,67.7245,67.7337,67.6419,67.6511,105598.0
2017-09-27 13:40:00,73.69,73.71,73.65,73.7,86245.0,67.6603,67.6786,67.6235,67.6694,86245.0
2017-09-27 13:45:00,73.71,73.76,73.69,73.75,78777.0,67.6786,67.7245,67.6603,67.7153,78777.0
2017-09-27 13:50:00,73.74,73.8,73.74,73.79,141390.0,67.7062,67.7612,67.7062,67.7521,141390.0
2017-09-27 13:55:00,73.8,73.83,73.78,73.78,152252.0,67.7612,67.7888,67.7429,67.7429,152252.0
2017-09-27 14:00:00,73.78,73.82,73.75,73.82,107230.0,67.7429,67.7796,67.7153,67.7796,107230.0
2017-09-27 14:05:00,73.82,73.88,73.81,73.84,115603.0,67.7796,67.8347,67.7704,67.798,115603.0
2017-09-27 14:10:00,73.85,73.97,73.82,73.95,217574.0,67.8072,67.9173,67.7796,67.899,217574.0
2017-09-27 14:15:00,73.95,74.03,73.9,73.96,387583.0,67.899,67.9724,67.8531,67.9082,387583.0
2017-09-27 14:20:00,73.96,74.03,73.94,74.01,170255.0,67.9082,67.9724,67.8898,67.9541,170255.0
2017-09-27 14:25:00,74.01,74.08,74.0,74.07,224677.0,67.9541,68.0183,67.9449,68.0092,224677.0
2017-09-27 14:30:00,74.06,74.11,74.0,74.01,199336.0,68.0,68.0459,67.9449,67.9541,199336.0
2017-09-27 14:35:00,74.01,74.03,73.99,74.03,75723.0,67.9541,67.9724,67.9357,67.9724,75723.0
2017-09-27 14:40:00,74.03,74.06,73.98,74.01,88204.0,67.9724,68.0,67.9265,67.9541,88204.0
2017-09-27 14:45:00,74.01,74.06,73.99,74.0,238472.0,67.9541,68.0,67.9357,67.9449,238472.0
2017-09-27 14:50:00,74.0,74.03,73.98,74.0,79608.0,67.9449,67.9724,67.9265,67.9449,79608.0
2017-09-27 14:55:00,74.0,74.03,73.99,74.0,134181.0,67.9449,67.9724,67.9357,67.9449,134181.0
2017-09-27 15:00:00,74.01,74.08,73.99,74.02,142047.0,67.9541,68.0183,67.9357,67.9632,142047.0
2017-09-27 15:05:00,74.01,74.09,74.01,74.09,127561.0,67.9541,68.0275,67.9541,68.0275,127561.0
2017-09-27 15:10:00,74.08,74.12,74.03,74.08,178007.0,68.0183,68.0551,67.9724,68.0183,178007.0
2017-09-27 15:15:00,74.07,74.15,74.05,74.14,199799.0,68.0092,68.0826,67.9908,68.0734,199799.0
2017-09-27 15:20:00,74.14,74.15,74.08,74.1,165827.0,68.0734,68.0826,68.0183,68.0367,165827.0
2017-09-27 15:25:00,74.11,74.12,74.05,74.05,138097.0,68.0459,68.0551,67.9908,67.9908,138097.0
2017-09-27 15:30:00,74.06,74.13,74.04,74.13,214028.0,68.0,68.0642,67.9816,68.0642,214028.0
2017-09-27 15:35:00,74.13,74.17,74.1,74.1,243688.0,68.0642,68.101,68.0367,68.0367,243688.0
2017-09-27 15:40:00,74.11,74.13,74.06,74.07,256517.0,68.0459,68.0642,68.0,68.0092,256517.0
2017-09-27 15:45:00,74.06,74.07,73.99,73.99,226908.0,68.0,68.0092,67.9357,67.9357,226908.0
2017-09-27 15:50:00,73.99,74.0,73.92,73.96,406230.0,67.9357,67.9449,67.8714,67.9082,406230.0
2017-09-27 15:55:00,73.95,74.01,73.81,73.85,1218604.0,67.899,67.9541,67.7704,67.8072,1218604.0
2017-09-28 09:30:00,73.49,73.71,73.44,73.53,699902.0,67.4766,67.6786,67.4307,67.5133,699902.0
2017-09-28 09:35:00,73.53,73.55,73.31,73.42,273888.0,67.5133,67.5317,67.3113,67.4123,273888.0
2017-09-28 09:40:00,73.42,73.66,73.41,73.62,229600.0,67.4123,67.6327,67.4032,67.596,229600.0
2017-09-28 09:45:00,73.63,73.64,73.51,73.59,173591.0,67.6052,67.6143,67.495,67.5684,173591.0
2017-09-28 09:50:00,73.59,73.72,73.59,73.69,99096.0,67.5684,67.6878,67.5684,67.6603,99096.0
2017-09-28 09:55:00,73.69,73.69,73.57,73.63,149856.0,67.6603,67.6603,67.5501,67.6052,149856.0
2017-09-28 10:00:00,73.63,73.71,73.61,73.67,161986.0,67.6052,67.6786,67.5868,67.6419,161986.0
2017-09-28 10:05:00,73.66,73.7,73.61,73.69,111199.0,67.6327,67.6694,67.5868,67.6603,111199.0
2017-09-28 10:10:00,73.69,73.69,73.61,73.64,143475.0,67.6603,67.6603,67.5868,67.6143,143475.0
2017-09-28 10:15:00,73.64,73.66,73.53,73.59,105588.0,67.6143,67.6327,67.5133,67.5684,105588.0
2017-09-28 10:20:00,73.59,73.66,73.58,73.63,94741.0,67.5684,67.6327,67.5593,67.6052,94741.0
2017-09-28 10:25:00,73.63,73.8,73.63,73.78,119678.0,67.6052,67.7612,67.6052,67.7429,119678.0
2017-09-28 10:30:00,73.78,73.87,73.76,73.85,151054.0,67.7429,67.8255,67.7245,67.8072,151054.0
2017-09-28 10:35:00,73.86,73.91,73.83,73.89,139574.0,67.8163,67.8622,67.7888,67.8439,139574.0
2017-09-28 10:40:00,73.89,73.97,73.88,73.93,93364.0,67.8439,67.9173,67.8347,67.8806,93364.0
2017-09-28 10:45:00,73.92,73.97,73.78,73.82,135641.0,67.8714,67.9173,67.7429,67.7796,135641.0
2017-09-28 10:50:00,73.82,73.85,73.77,73.79,60712.0,67.7796,67.8072,67.7337,67.7521,60712.0
2017-09-28 10:55:00,73.8,73.8,73.71,73.72,93124.0,67.7612,67.7612,67.6786,67.6878,93124.0
2017-09-28 11:00:00,73.72,73.73,73.64,73.69,83869.0,67.6878,67.697,67.6143,67.6603,83869.0
2017-09-28 11:05:00,73.69,73.72,73.66,73.7,94382.0,67.6603,67.6878,67.6327,67.6694,94382.0
2017-09-28 11:10:00,73.69,73.74,73.67,73.67,90138.0,67.6603,67.7062,67.6419,67.6419,90138.0
2017-09-28 11:15:00,73.67,73.71,73.63,73.7,122333.0,67.6419,67.6786,67.6052,67.6694,122333.0
2017-09-28 11:20:00,73.7,73.75,73.69,73.72,66540.0,67.6694,67.7153,67.6603,67.6878,66540.0
2017-09-28 11:25:00,73.72,73.79,73.71,73.77,55860.0,67.6878,67.7521,67.6786,67.7337,55860.0
2017-09-28 11:30:00,73.78,73.79,73.7,73.74,86685.0,67.7429,67.7521,67.6694,67.7062,86685.0
2017-09-28 11:35:00,73.74,73.79,73.74,73.77,83516.0,67.7062,67.7521,67.7062,67.7337,83516.0
2017-09-28 11:40:00,73.77,73.78,73.68,73.68,76594.0,67.7337,67.7429,67.6511,67.6511,76594.0
2017-09-28 11:45:00,73.68,73.73,73.65,73.68,99526.0,67.6511,67.697,67.6235,67.6511,99526.0
2017-09-28 11:50:00,73.69,73.7,73.63,73.65,68926.0,67.6603,67.6694,67.6052,67.6235,68926.0
2017-09-28 11:55:00,73.64,73.71,73.63,73.69,51936.0,67.6143,67.6786,67.6052,67.6603,51936.0
2017-09-28 12:00:00,73.69,73.71,73.64,73.7,59332.0,67.6603,67.6786,67.6143,67.6694,59332.0
2017-09-28 12:05:00,73.7,73.76,73.69,73.71,58261.0,67.6694,67.7245,67.6603,67.6786,58261.0
2017-09-28 12:10:00,73.71,73.73,73.69,73.73,34120.0,67.6786,67.697,67.6603,67.697,34120.0
2017-09-28 12:15:00,73.73,73.82,73.73,73.8,54472.0,67.697,67.7796,67.697,67.7612,54472.0
2017-09-28 12:20:00,73.8,73.81,73.76,73.78,54551.0,67.7612,67.7704,67.7245,67.7429,54551.0
2017-09-28 12:25:00,73.77,73.78,73.7,73.72,50299.0,67.7337,67.7429,67.6694,67.6878,50299.0
2017-09-28 12:30:00,73.72,73.73,73.67,73.71,65784.0,67.6878,67.697,67.6419,67.6786,65784.0
2017-09-28 12:35:00,73.72,73.72,73.67,73.68,38296.0,67.6878,67.6878,67.6419,67.6511,38296.0
2017-09-28 12:40:00,73.68,73.69,73.58,73.59,93820.0,67.6511,67.6603,67.5593,67.5684,93820.0
2017-09-28 12:45:00,73.6,73.67,73.59,73.66,71308.0,67.5776,67.6419,67.5684,67.6327,71308.0
2017-09-28 12:50:00,73.66,73.76,73.66,73.76,75697.0,67.6327,67.7245,67.6327,67.7245,75697.0
2017-09-28 12:55:00,73.76,73.78,73.75,73.76,41646.0,67.7245,67.7429,67.7153,67.7245,41646.0
2017-09-28 13:00:00,73.75,73.77,73.68,73.68,61690.0,67.7153,67.7337,67.6511,67.6511,61690.0
2017-09-28 13:05:00,73.68,73.74,73.65,73.72,65437.0,67.6511,67.7062,67.6235,67.6878,65437.0
2017-09-28 13:10:00,73.73,73.75,73.7,73.74,46820.0,67.697,67.7153,67.6694,67.7062,46820.0
2017-09-28 13:15:00,73.73,73.74,73.71,73.74,51109.0,67.697,67.7062,67.6786,67.7062,51109.0
2017-09-28 13:20:00,73.74,73.78,73.73,73.77,46625.0,67.7062,67.7429,67.697,67.7337,46625.0
2017-09-28 13:25:00,73.77,73.82,73.74,73.79,70105.0,67.7337,67.7796,67.7062,67.7521,70105.0
2017-09-28 13:30:00,73.78,73.83,73.77,73.81,42358.0,67.7429,67.7888,67.7337,67.7704,42358.0
2017-09-28 13:35:00,73.82,73.84,73.8,73.83,58026.0,67.7796,67.798,67.7612,67.7888,58026.0
2017-09-28 13:40:00,73.82,73.85,73.8,73.85,35917.0,67.7796,67.8072,67.7612,67.8072,35917.0
2017-09-28 13:45:00,73.85,73.88,73.82,73.85,88013.0,67.8072,67.8347,67.7796,67.8072,88013.0
2017-09-28 13:50:00,73.86,73.9,73.84,73.9,74873.0,67.8163,67.8531,67.798,67.8531,74873.0
2017-09-28 13:55:00,73.9,73.91,73.83,73.86,81300.0,67.8531,67.8622,67.7888,67.8163,81300.0
2017-09-28 14:00:00,73.86,73.89,73.84,73.87,77745.0,67.8163,67.8439,67.798,67.8255,77745.0
2017-09-28 14:05:00,73.87,73.89,73.85,73.87,46190.0,67.8255,67.8439,67.8072,67.8255,46190.0
2017-09-28 14:10:00,73.86,73.87,73.8,73.83,63348.0,67.8163,67.8255,67.7612,67.7888,63348.0
2017-09-28 14:15:00,73.83,73.84,73.79,73.8,78949.0,67.7888,67.798,67.7521,67.7612,78949.0
2017-09-28 14:20:00,73.79,73.82,73.73,73.73,83633.0,67.7521,67.7796,67.697,67.697,83633.0
2017-09-28 14:25:00,73.74,73.76,73.71,73.72,79941.0,67.7062,67.7245,67.6786,67.6878,79941.0
2017-09-28 14:30:00,73.72,73.73,73.69,73.73,102859.0,67.6878,67.697,67.6603,67.697,102859.0
2017-09-28 14:35:00,73.72,73.74,73.67,73.71,131245.0,67.6878,67.7062,67.6419,67.6786,131245.0
2017-09-28 14:40:00,73.72,73.79,73.71,73.78,38200.0,67.6878,67.7521,67.6786,67.7429,38200.0
2017-09-28 14:45:00,73.78,73.8,73.74,73.76,52169.0,67.7429,67.7612,67.7062,67.7245,52169.0
2017-09-28 14:50:00,73.76,73.8,73.76,73.78,48577.0,67.7245,67.7612,67.7245,67.7429,48577.0
2017-09-28 14:55:00,73.77,73.81,73.75,73.77,74373.0,67.7337,67.7704,67.7153,67.7337,74373.0
2017-09-28 15:00:00,73.76,73.79,73.73,73.78,58253.0,67.7245,67.7521,67.697,67.7429,58253.0
2017-09-28 15:05:00,73.78,73.82,73.77,73.81,63888.0,67.7429,67.7796,67.7337,67.7704,63888.0
2017-09-28 15:10:00,73.81,73.84,73.8,73.81,74304.0,67.7704,67.798,67.7612,67.7704,74304.0
2017-09-28 15:15:00,73.82,73.82,73.76,73.77,50614.0,67.7796,67.7796,67.7245,67.7337,50614.0
2017-09-28 15:20:00,73.77,73.78,73.73,73.76,79036.0,67.7337,67.7429,67.697,67.7245,79036.0
2017-09-28 15:25:00,73.76,73.77,73.7,73.73,123181.0,67.7245,67.7337,67.6694,67.697,123181.0
2017-09-28 15:30:00,73.73,73.75,73.7,73.73,114592.0,67.697,67.7153,67.6694,67.697,114592.0
2017-09-28 15:35:00,73.73,73.73,73.68,73.7,110370.0,67.697,67.697,67.6511,67.6694,110370.0
2017-09-28 15:40:00,73.7,73.76,73.69,73.75,124957.0,67.6694,67.7245,67.6603,67.7153,124957.0
2017-09-28 15:45:00,73.75,73.78,73.74,73.77,140244.0,67.7153,67.7429,67.7062,67.7337,140244.0
2017-09-28 15:50:00,73.77,73.89,73.76,73.84,287592.0,67.7337,67.8439,67.7245,67.798,287592.0
2017-09-28 15:55:00,73.85,73.9,73.81,73.86,832754.0,67.8072,67.8531,67.7704,67.8163,832754.0
2017-09-29 09:30:00,73.94,74.2,73.88,74.13,585395.0,67.8898,68.1285,67.8347,68.0642,585395.0
2017-09-29 09:35:00,74.13,74.23,74.1,74.11,145486.0,68.0642,68.1561,68.0367,68.0459,145486.0
2017-09-29 09:40:00,74.11,74.13,74.05,74.09,160373.0,68.0459,68.0642,67.9908,68.0275,160373.0
2017-09-29 09:45:00,74.09,74.18,74.04,74.15,104432.0,68.0275,68.1102,67.9816,68.0826,104432.0
2017-09-29 09:50:00,74.16,74.2,74.0,74.11,173261.0,68.0918,68.1285,67.9449,68.0459,173261.0
2017-09-29 09:55:00,74.1,74.11,73.99,74.01,146097.0,68.0367,68.0459,67.9357,67.9541,146097.0
2017-09-29 10:00:00,74.0,74.06,73.95,74.03,327234.0,67.9449,68.0,67.899,67.9724,327234.0
2017-09-29 10:05:00,74.03,74.13,74.0,74.11,129156.0,67.9724,68.0642,67.9449,68.0459,129156.0
2017-09-29 10:10:00,74.11,74.12,74.05,74.1,81844.0,68.0459,68.0551,67.9908,68.0367,81844.0
2017-09-29 10:15:00,74.1,74.11,74.0,74.01,82568.0,68.0367,68.0459,67.9449,67.9541,82568.0
2017-09-29 10:20:00,74.01,74.07,74.0,74.04,82762.0,67.9541,68.0092,67.9449,67.9816,82762.0
2017-09-29 10:25:00,74.04,74.13,74.04,74.1,108080.0,67.9816,68.0642,67.9816,68.0367,108080.0
2017-09-29 10:30:00,74.1,74.11,74.04,74.05,94085.0,68.0367,68.0459,67.9816,67.9908,94085.0
2017-09-29 10:35:00,74.05,74.23,74.02,74.23,112077.0,67.9908,68.1561,67.9632,68.1561,112077.0
2017-09-29 10:40:00,74.23,74.24,74.15,74.17,163372.0,68.1561,68.1652,68.0826,68.101,163372.0
2017-09-29 10:45:00,74.17,74.19,74.12,74.14,58125.0,68.101,68.1193,68.0551,68.0734,58125.0
2017-09-29 10:50:00,74.14,74.19,74.13,74.19,95399.0,68.0734,68.1193,68.0642,68.1193,95399.0
2017-09-29 10:55:00,74.19,74.21,74.18,74.2,102062.0,68.1193,68.1377,68.1102,68.1285,102062.0
2017-09-29 11:00:00,74.2,74.21,74.11,74.12,188289.0,68.1285,68.1377,68.0459,68.0551,188289.0
2017-09-29 11:05:00,74.13,74.14,74.11,74.12,72556.0,68.0642,68.0734,68.0459,68.0551,72556.0
2017-09-29 11:10:00,74.12,74.16,74.11,74.15,59791.0,68.0551,68.0918,68.0459,68.0826,59791.0
2017-09-29 11:15:00,74.15,74.33,74.14,74.32,235107.0,68.0826,68.2479,68.0734,68.2387,235107.0
2017-09-29 11:20:00,74.33,74.44,74.3,74.37,200267.0,68.2479,68.3489,68.2203,68.2846,200267.0
2017-09-29 11:25:00,74.37,74.38,74.31,74.34,103712.0,68.2846,68.2938,68.2295,68.2571,103712.0
2017-09-29 11:30:00,74.34,74.36,74.28,74.34,96335.0,68.2571,68.2754,68.202,68.2571,96335.0
2017-09-29 11:35:00,74.34,74.37,74.28,74.29,75611.0,68.2571,68.2846,68.202,68.2112,75611.0
2017-09-29 11:40:00,74.29,74.31,74.26,74.27,85707.0,68.2112,68.2295,68.1836,68.1928,85707.0
2017-09-29 11:45:00,74.27,74.33,74.26,74.27,92786.0,68.1928,68.2479,68.1836,68.1928,92786.0
2017-09-29 11:50:00,74.28,74.38,74.28,74.36,60512.0,68.202,68.2938,68.202,68.2754,60512.0
2017-09-29 11:55:00,74.36,74.38,74.34,74.37,115099.0,68.2754,68.2938,68.2571,68.2846,115099.0
2017-09-29 12:00:00,74.38,74.39,74.29,74.3,82970.0,68.2938,68.303,68.2112,68.2203,82970.0
2017-09-29 12:05:00,74.3,74.33,74.26,74.28,113934.0,68.2203,68.2479,68.1836,68.202,113934.0
2017-09-29 12:10:00,74.29,74.29,74.24,74.27,98923.0,68.2112,68.2112,68.1652,68.1928,98923.0
2017-09-29 12:15:00,74.27,74.32,74.26,74.27,65915.0,68.1928,68.2387,68.1836,68.1928,65915.0
2017-09-29 12:20:00,74.27,74.3,74.25,74.29,47340.0,68.1928,68.2203,68.1744,68.2112,47340.0
2017-09-29 12:25:00,74.3,74.34,74.28,74.34,120875.0,68.2203,68.2571,68.202,68.2571,120875.0
2017-09-29 12:30:00,74.33,74.39,74.33,74.38,68492.0,68.2479,68.303,68.2479,68.2938,68492.0
2017-09-29 12:35:00,74.37,74.4,74.36,74.39,62818.0,68.2846,68.3122,68.2754,68.303,62818.0
2017-09-29 12:40:00,74.39,74.43,74.38,74.41,40687.0,68.303,68.3397,68.2938,68.3213,40687.0
2017-09-29 12:45:00,74.42,74.43,74.39,74.4,118572.0,68.3305,68.3397,68.303,68.3122,118572.0
2017-09-29 12:50:00,74.4,74.4,74.36,74.39,67669.0,68.3122,68.3122,68.2754,68.303,67669.0
2017-09-29 12:55:00,74.4,74.47,74.39,74.45,68041.0,68.3122,68.3764,68.303,68.3581,68041.0
2017-09-29 13:00:00,74.45,74.48,74.41,74.42,56461.0,68.3581,68.3856,68.3213,68.3305,56461.0
2017-09-29 13:05:00,74.42,74.43,74.4,74.42,83080.0,68.3305,68.3397,68.3122,68.3305,83080.0
2017-09-29 13:10:00,74.41,74.42,74.37,74.38,68894.0,68.3213,68.3305,68.2846,68.2938,68894.0
2017-09-29 13:15:00,74.38,74.38,74.34,74.35,41381.0,68.2938,68.2938,68.2571,68.2662,41381.0
2017-09-29 13:20:00,74.34,74.38,74.33,74.34,91812.0,68.2571,68.2938,68.2479,68.2571,91812.0
2017-09-29 13:25:00,74.34,74.36,74.33,74.36,51555.0,68.2571,68.2754,68.2479,68.2754,51555.0
2017-09-29 13:30:00,74.36,74.39,74.34,74.34,59967.0,68.2754,68.303,68.2571,68.2571,59967.0
2017-09-29 13:35:00,74.34,74.36,74.32,74.35,77016.0,68.2571,68.2754,68.2387,68.2662,77016.0
2017-09-29 13:40:00,74.35,74.35,74.29,74.31,89082.0,68.2662,68.2662,68.2112,68.2295,89082.0
2017-09-29 13:45:00,74.31,74.34,74.31,74.33,155467.0,68.2295,68.2571,68.2295,68.2479,155467.0
2017-09-29 13:50:00,74.34,74.35,74.31,74.31,95766.0,68.2571,68.2662,68.2295,68.2295,95766.0
2017-09-29 13:55:00,74.31,74.35,74.29,74.35,128141.0,68.2295,68.2662,68.2112,68.2662,128141.0
2017-09-29 14:00:00,74.35,74.35,74.31,74.31,163419.0,68.2662,68.2662,68.2295,68.2295,163419.0
2017-09-29 14:05:00,74.31,74.32,74.28,74.3,119840.0,68.2295,68.2387,68.202,68.2203,119840.0
2017-09-29 14:10:00,74.3,74.32,74.29,74.3,128186.0,68.2203,68.2387,68.2112,68.2203,128186.0
2017-09-29 14:15:00,74.29,74.38,74.29,74.36,104319.0,68.2112,68.2938,68.2112,68.2754,104319.0
2017-09-29 14:20:00,74.35,74.41,74.35,74.41,53973.0,68.2662,68.3213,68.2662,68.3213,53973.0
2017-09-29 14:25:00,74.4,74.44,74.39,74.4,109967.0,68.3122,68.3489,68.303,68.3122,109967.0
2017-09-29 14:30:00,74.4,74.43,74.38,74.39,88464.0,68.3122,68.3397,68.2938,68.303,88464.0
2017-09-29 14:35:00,74.39,74.39,74.36,74.37,55400.0,68.303,68.303,68.2754,68.2846,55400.0
2017-09-29 14:40:00,74.37,74.37,74.27,74.3,113361.0,68.2846,68.2846,68.1928,68.2203,113361.0
2017-09-29 14:45:00,74.3,74.36,74.3,74.36,82562.0,68.2203,68.2754,68.2203,68.2754,82562.0
2017-09-29 14:50:00,74.36,74.39,74.35,74.37,70187.0,68.2754,68.303,68.2662,68.2846,70187.0
2017-09-29 14:55:00,74.37,74.4,74.36,74.38,86811.0,68.2846,68.3122,68.2754,68.2938,86811.0
2017-09-29 15:00:00,74.37,74.37,74.33,74.33,136342.0,68.2846,68.2846,68.2479,68.2479,136342.0
2017-09-29 15:05:00,74.33,74.39,74.32,74.34,115742.0,68.2479,68.303,68.2387,68.2571,115742.0
2017-09-29 15:10:00,74.34,74.37,74.34,74.37,63885.0,68.2571,68.2846,68.2571,68.2846,63885.0
2017-09-29 15:15:00,74.37,74.37,74.32,74.36,111033.0,68.2846,68.2846,68.2387,68.2754,111033.0
2017-09-29 15:20:00,74.36,74.36,74.35,74.36,42032.0,68.2754,68.2754,68.2662,68.2754,42032.0
2017-09-29 15:25:00,74.36,74.4,74.35,74.35,150454.0,68.2754,68.3122,68.2662,68.2662,150454.0
2017-09-29 15:30:00,74.36,74.37,74.33,74.36,140982.0,68.2754,68.2846,68.2479,68.2754,140982.0
2017-09-29 15:35:00,74.35,74.36,74.33,74.34,93724.0,68.2662,68.2754,68.2479,68.2571,93724.0
2017-09-29 15:40:00,74.33,74.36,74.33,74.35,172674.0,68.2479,68.2754,68.2479,68.2662,172674.0
2017-09-29 15:45:00,74.34,74.38,74.3,74.31,234755.0,68.2571,68.2938,68.2203,68.2295,234755.0
2017-09-29 15:50:00,74.32,74.54,74.31,74.51,964546.0,68.2387,68.4407,68.2295,68.4132,964546.0
2017-09-29 15:55:00,74.5,74.51,74.43,74.45,1711349.0,68.404,68.4132,68.3397,68.3581,1711349.0
2017-10-02 09:30:00,74.71,74.91,74.68,74.81,585019.0,68.5968,68.7804,68.5692,68.6886,585019.0
2017-10-02 09:35:00,74.81,74.94,74.8,74.87,236957.0,68.6886,68.808,68.6794,68.7437,236957.0
2017-10-02 09:40:00,74.87,74.96,74.79,74.92,165661.0,68.7437,68.8263,68.6702,68.7896,165661.0
2017-10-02 09:45:00,74.92,74.93,74.77,74.86,180024.0,68.7896,68.7988,68.6519,68.7345,180024.0
2017-10-02 09:50:00,74.86,74.86,74.69,74.72,240527.0,68.7345,68.7345,68.5784,68.606,240527.0
2017-10-02 09:55:00,74.72,74.89,74.69,74.88,225527.0,68.606,68.7621,68.5784,68.7529,225527.0
2017-10-02 10:00:00,74.89,74.89,74.7,74.77,115723.0,68.7621,68.7621,68.5876,68.6519,115723.0
2017-10-02 10:05:00,74.76,74.87,74.76,74.81,271857.0,68.6427,68.7437,68.6427,68.6886,271857.0
2017-10-02 10:10:00,74.81,74.91,74.8,74.9,205502.0,68.6886,68.7804,68.6794,68.7712,205502.0
2017-10-02 10:15:00,74.9,75.01,74.89,74.98,448235.0,68.7712,68.8722,68.7621,68.8447,448235.0
2017-10-02 10:20:00,74.98,75.0,74.95,75.0,221921.0,68.8447,68.8631,68.8171,68.8631,221921.0
2017-10-02 10:25:00,74.99,75.0,74.9,74.93,194072.0,68.8539,68.8631,68.7712,68.7988,194072.0
2017-10-02 10:30:00,74.93,74.97,74.89,74.96,125976.0,68.7988,68.8355,68.7621,68.8263,125976.0
2017-10-02 10:35:00,74.97,74.98,74.9,74.91,158515.0,68.8355,68.8447,68.7712,68.7804,158515.0
2017-10-02 10:40:00,74.92,74.92,74.85,74.91,102988.0,68.7896,68.7896,68.7253,68.7804,102988.0
2017-10-02 10:45:00,74.91,75.0,74.9,74.97,163171.0,68.7804,68.8631,68.7712,68.8355,163171.0
2017-10-02 10:50:00,74.97,74.98,74.91,74.92,67617.0,68.8355,68.8447,68.7804,68.7896,67617.0
2017-10-02 10:55:00,74.92,74.95,74.88,74.89,97966.0,68.7896,68.8171,68.7529,68.7621,97966.0
2017-10-02 11:00:00,74.89,74.9,74.82,74.85,95389.0,68.7621,68.7712,68.6978,68.7253,95389.0
2017-10-02 11:05:00,74.85,74.92,74.85,74.9,117766.0,68.7253,68.7896,68.7253,68.7712,117766.0
2017-10-02 11:10:00,74.91,74.95,74.9,74.94,132389.0,68.7804,68.8171,68.7712,68.808,132389.0
2017-10-02 11:15:00,74.94,74.99,74.93,74.93,117691.0,68.808,68.8539,68.7988,68.7988,117691.0
2017-10-02 11:20:00,74.93,74.94,74.83,74.86,100555.0,68.7988,68.808,68.707,68.7345,100555.0
2017-10-02 11:25:00,74.86,74.86,74.79,74.82,157312.0,68.7345,68.7345,68.6702,68.6978,157312.0
2017-10-02 11:30:00,74.81,74.82,74.74,74.78,184517.0,68.6886,68.6978,68.6243,68.6611,184517.0
2017-10-02 11:35:00,74.78,74.78,74.7,74.75,233121.0,68.6611,68.6611,68.5876,68.6335,233121.0
2017-10-02 11:40:00,74.75,74.75,74.63,74.65,154842.0,68.6335,68.6335,68.5233,68.5417,154842.0
2017-10-02 11:45:00,74.65,74.67,74.54,74.55,173083.0,68.5417,68.5601,68.4407,68.4499,173083.0
2017-10-02 11:50:00,74.55,74.61,74.54,74.6,91975.0,68.4499,68.505,68.4407,68.4958,91975.0
2017-10-02 11:55:00,74.6,74.6,74.42,74.44,208956.0,68.4958,68.4958,68.3305,68.3489,208956.0
2017-10-02 12:00:00,74.44,74.44,74.29,74.36,174115.0,68.3489,68.3489,68.2112,68.2754,174115.0
2017-10-02 12:05:00,74.36,74.5,74.36,74.49,91646.0,68.2754,68.404,68.2754,68.3948,91646.0
2017-10-02 12:10:00,74.49,74.5,74.44,74.45,91274.0,68.3948,68.404,68.3489,68.3581,91274.0
2017-10-02 12:15:00,74.44,74.52,74.43,74.51,97816.0,68.3489,68.4223,68.3397,68.4132,97816.0
2017-10-02 12:20:00,74.51,74.58,74.51,74.57,126127.0,68.4132,68.4774,68.4132,68.4682,126127.0
2017-10-02 12:25:00,74.58,74.58,74.49,74.49,101222.0,68.4774,68.4774,68.3948,68.3948,101222.0
2017-10-02 12:30:00,74.48,74.51,74.45,74.45,64060.0,68.3856,68.4132,68.3581,68.3581,64060.0
2017-10-02 12:35:00,74.46,74.5,74.46,74.48,58640.0,68.3672,68.404,68.3672,68.3856,58640.0
2017-10-02 12:40:00,74.48,74.57,74.47,74.57,121623.0,68.3856,68.4682,68.3764,68.4682,121623.0
2017-10-02 12:45:00,74.57,74.58,74.54,74.56,91485.0,68.4682,68.4774,68.4407,68.4591,91485.0
2017-10-02 12:50:00,74.55,74.56,74.51,74.54,75571.0,68.4499,68.4591,68.4132,68.4407,75571.0
2017-10-02 12:55:00,74.55,74.6,74.54,74.59,59231.0,68.4499,68.4958,68.4407,68.4866,59231.0
2017-10-02 13:00:00,74.59,74.61,74.51,74.55,95693.0,68.4866,68.505,68.4132,68.4499,95693.0
2017-10-02 13:05:00,74.55,74.57,74.54,74.56,44044.0,68.4499,68.4682,68.4407,68.4591,44044.0
2017-10-02 13:10:00,74.56,74.56,74.52,74.55,42302.0,68.4591,68.4591,68.4223,68.4499,42302.0
2017-10-02 13:15:00,74.54,74.63,74.54,74.61,100978.0,68.4407,68.5233,68.4407,68.505,100978.0
2017-10-02 13:20:00,74.61,74.63,74.56,74.57,65098.0,68.505,68.5233,68.4591,68.4682,65098.0
2017-10-02 13:25:00,74.58,74.58,74.54,74.56,95067.0,68.4774,68.4774,68.4407,68.4591,95067.0
2017-10-02 13:30:00,74.56,74.57,74.52,74.52,60703.0,68.4591,68.4682,68.4223,68.4223,60703.0
2017-10-02 13:35:00,74.53,74.6,74.52,74.6,134243.0,68.4315,68.4958,68.4223,68.4958,134243.0
2017-10-02 13:40:00,74.59,74.6,74.56,74.57,156348.0,68.4866,68.4958,68.4591,68.4682,156348.0
2017-10-02 13:45:00,74.57,74.63,74.57,74.61,64349.0,68.4682,68.5233,68.4682,68.505,64349.0
2017-10-02 13:50:00,74.61,74.65,74.6,74.65,70035.0,68.505,68.5417,68.4958,68.5417,70035.0
2017-10-02 13:55:00,74.65,74.66,74.61,74.63,87148.0,68.5417,68.5509,68.505,68.5233,87148.0
2017-10-02 14:00:00,74.63,74.64,74.58,74.61,68250.0,68.5233,68.5325,68.4774,68.505,68250.0
2017-10-02 14:05:00,74.61,74.65,74.61,74.65,58570.0,68.505,68.5417,68.505,68.5417,58570.0
2017-10-02 14:10:00,74.65,74.71,74.65,74.7,96305.0,68.5417,68.5968,68.5417,68.5876,96305.0
2017-10-02 14:15:00,74.71,74.71,74.65,74.65,115492.0,68.5968,68.5968,68.5417,68.5417,115492.0
2017-10-02 14:20:00,74.65,74.66,74.62,74.63,78080.0,68.5417,68.5509,68.5142,68.5233,78080.0
2017-10-02 14:25:00,74.63,74.76,74.63,74.75,183847.0,68.5233,68.6427,68.5233,68.6335,183847.0
2017-10-02 14:30:00,74.74,74.81,74.74,74.8,129611.0,68.6243,68.6886,68.6243,68.6794,129611.0
2017-10-02 14:35:00,74.79,74.8,74.74,74.77,93374.0,68.6702,68.6794,68.6243,68.6519,93374.0
2017-10-02 14:40:00,74.76,74.81,74.75,74.79,93766.0,68.6427,68.6886,68.6335,68.6702,93766.0
2017-10-02 14:45:00,74.79,74.81,74.68,74.71,129412.0,68.6702,68.6886,68.5692,68.5968,129412.0
2017-10-02 14:50:00,74.71,74.72,74.7,74.7,67389.0,68.5968,68.606,68.5876,68.5876,67389.0
2017-10-02 14:55:00,74.71,74.75,74.7,74.75,58041.0,68.5968,68.6335,68.5876,68.6335,58041.0
2017-10-02 15:00:00,74.74,74.74,74.65,74.67,152357.0,68.6243,68.6243,68.5417,68.5601,152357.0
2017-10-02 15:05:00,74.66,74.68,74.63,74.65,115464.0,68.5509,68.5692,68.5233,68.5417,115464.0
2017-10-02 15:10:00,74.66,74.66,74.61,74.62,82255.0,68.5509,68.5509,68.505,68.5142,82255.0
2017-10-02 15:15:00,74.61,74.63,74.56,74.61,116575.0,68.505,68.5233,68.4591,68.505,116575.0
2017-10-02 15:20:00,74.61,74.68,74.6,74.67,97755.0,68.505,68.5692,68.4958,68.5601,97755.0
2017-10-02 15:25:00,74.68,74.7,74.66,74.67,106979.0,68.5692,68.5876,68.5509,68.5601,106979.0
2017-10-02 15:30:00,74.66,74.69,74.62,74.63,113122.0,68.5509,68.5784,68.5142,68.5233,113122.0
2017-10-02 15:35:00,74.63,74.66,74.62,74.66,128238.0,68.5233,68.5509,68.5142,68.5509,128238.0
2017-10-02 15:40:00,74.65,74.66,74.57,74.59,151592.0,68.5417,68.5509,68.4682,68.4866,151592.0
2017-10-02 15:45:00,74.59,74.65,74.56,74.65,185932.0,68.4866,68.5417,68.4591,68.5417,185932.0
2017-10-02 15:50:00,74.65,74.67,74.56,74.56,345772.0,68.5417,68.5601,68.4591,68.4591,345772.0
2017-10-02 15:55:00,74.56,74.62,74.55,74.6,893171.0,68.4591,68.5142,68.4499,68.4958,893171.0
2017-10-03 09:30:00,74.55,74.68,74.46,74.6,393641.0,68.4499,68.5692,68.3672,68.4958,393641.0
2017-10-03 09:35:00,74.59,74.73,74.57,74.73,160349.0,68.4866,68.6152,68.4682,68.6152,160349.0
2017-10-03 09:40:00,74.72,74.77,74.63,74.64,136186.0,68.606,68.6519,68.5233,68.5325,136186.0
2017-10-03 09:45:00,74.65,74.88,74.63,74.79,236100.0,68.5417,68.7529,68.5233,68.6702,236100.0
2017-10-03 09:50:00,74.8,74.83,74.7,74.71,116840.0,68.6794,68.707,68.5876,68.5968,116840.0
2017-10-03 09:55:00,74.72,74.82,74.71,74.81,97583.0,68.606,68.6978,68.5968,68.6886,97583.0
2017-10-03 10:00:00,74.82,74.83,74.76,74.81,94745.0,68.6978,68.707,68.6427,68.6886,94745.0
2017-10-03 10:05:00,74.81,74.85,74.78,74.78,104507.0,68.6886,68.7253,68.6611,68.6611,104507.0
2017-10-03 10:10:00,74.78,74.79,74.58,74.59,115968.0,68.6611,68.6702,68.4774,68.4866,115968.0
2017-10-03 10:15:00,74.59,74.65,74.52,74.61,148720.0,68.4866,68.5417,68.4223,68.505,148720.0
2017-10-03 10:20:00,74.62,74.67,74.54,74.63,112780.0,68.5142,68.5601,68.4407,68.5233,112780.0
2017-10-03 10:25:00,74.64,74.64,74.52,74.53,129234.0,68.5325,68.5325,68.4223,68.4315,129234.0
2017-10-03 10:30:00,74.52,74.67,74.48,74.64,165702.0,68.4223,68.5601,68.3856,68.5325,165702.0
2017-10-03 10:35:00,74.64,74.67,74.59,74.63,104382.0,68.5325,68.5601,68.4866,68.5233,104382.0
2017-10-03 10:40:00,74.62,74.63,74.5,74.5,88294.0,68.5142,68.5233,68.404,68.404,88294.0
2017-10-03 10:45:00,74.5,74.53,74.46,74.51,115938.0,68.404,68.4315,68.3672,68.4132,115938.0
2017-10-03 10:50:00,74.51,74.57,74.5,74.57,98896.0,68.4132,68.4682,68.404,68.4682,98896.0
2017-10-03 10:55:00,74.56,74.64,74.55,74.61,97222.0,68.4591,68.5325,68.4499,68.505,97222.0
2017-10-03 11:00:00,74.61,74.63,74.58,74.58,125644.0,68.505,68.5233,68.4774,68.4774,125644.0
2017-10-03 11:05:00,74.58,74.59,74.54,74.55,61771.0,68.4774,68.4866,68.4407,68.4499,61771.0
2017-10-03 11:10:00,74.55,74.56,74.45,74.51,82306.0,68.4499,68.4591,68.3581,68.4132,82306.0
2017-10-03 11:15:00,74.51,74.51,74.48,74.49,76394.0,68.4132,68.4132,68.3856,68.3948,76394.0
2017-10-03 11:20:00,74.49,74.53,74.46,74.53,105046.0,68.3948,68.4315,68.3672,68.4315,105046.0
2017-10-03 11:25:00,74.53,74.54,74.49,74.51,55850.0,68.4315,68.4407,68.3948,68.4132,55850.0
2017-10-03 11:30:00,74.51,74.55,74.5,74.53,54861.0,68.4132,68.4499,68.404,68.4315,54861.0
2017-10-03 11:35:00,74.53,74.54,74.44,74.45,86862.0,68.4315,68.4407,68.3489,68.3581,86862.0
2017-10-03 11:40:00,74.46,74.46,74.42,74.45,80868.0,68.3672,68.3672,68.3305,68.3581,80868.0
2017-10-03 11:45:00,74.45,74.48,74.43,74.46,81936.0,68.3581,68.3856,68.3397,68.3672,81936.0
2017-10-03 11:50:00,74.46,74.47,74.43,74.45,80913.0,68.3672,68.3764,68.3397,68.3581,80913.0
2017-10-03 11:55:00,74.44,74.6,74.41,74.41,55119.0,68.3489,68.4958,68.3213,68.3213,55119.0
2017-10-03 12:00:00,74.41,74.42,74.38,74.41,75923.0,68.3213,68.3305,68.2938,68.3213,75923.0
2017-10-03 12:05:00,74.41,74.42,74.4,74.4,56118.0,68.3213,68.3305,68.3122,68.3122,56118.0
2017-10-03 12:10:00,74.41,74.42,74.4,74.42,67180.0,68.3213,68.3305,68.3122,68.3305,67180.0
2017-10-03 12:15:00,74.42,74.42,74.39,74.4,70139.0,68.3305,68.3305,68.303,68.3122,70139.0
2017-10-03 12:20:00,74.4,74.41,74.36,74.36,96932.0,68.3122,68.3213,68.2754,68.2754,96932.0
2017-10-03 12:25:00,74.36,74.38,74.33,74.33,81083.0,68.2754,68.2938,68.2479,68.2479,81083.0
2017-10-03 12:30:00,74.33,74.4,74.33,74.38,106230.0,68.2479,68.3122,68.2479,68.2938,106230.0
2017-10-03 12:35:00,74.39,74.39,74.34,74.36,70158.0,68.303,68.303,68.2571,68.2754,70158.0
2017-10-03 12:40:00,74.35,74.36,74.32,74.36,87735.0,68.2662,68.2754,68.2387,68.2754,87735.0
2017-10-03 12:45:00,74.36,74.37,74.32,74.33,63389.0,68.2754,68.2846,68.2387,68.2479,63389.0
2017-10-03 12:50:00,74.33,74.34,74.31,74.34,40439.0,68.2479,68.2571,68.2295,68.2571,40439.0
2017-10-03 12:55:00,74.34,74.36,74.33,74.35,49789.0,68.2571,68.2754,68.2479,68.2662,49789.0
2017-10-03 13:00:00,74.35,74.37,74.34,74.37,51842.0,68.2662,68.2846,68.2571,68.2846,51842.0
2017-10-03 13:05:00,74.36,74.38,74.33,74.38,123859.0,68.2754,68.2938,68.2479,68.2938,123859.0
2017-10-03 13:10:00,74.38,74.41,74.37,74.38,93469.0,68.2938,68.3213,68.2846,68.2938,93469.0
2017-10-03 13:15:00,74.39,74.41,74.37,74.38,88147.0,68.303,68.3213,68.2846,68.2938,88147.0
2017-10-03 13:20:00,74.38,74.39,74.34,74.34,52047.0,68.2938,68.303,68.2571,68.2571,52047.0
2017-10-03 13:25:00,74.34,74.36,74.33,74.34,51779.0,68.2571,68.2754,68.2479,68.2571,51779.0
2017-10-03 13:30:00,74.34,74.37,74.29,74.3,167231.0,68.2571,68.2846,68.2112,68.2203,167231.0
2017-10-03 13:35:00,74.3,74.31,74.29,74.3,71822.0,68.2203,68.2295,68.2112,68.2203,71822.0
2017-10-03 13:40:00,74.3,74.31,74.27,74.29,135116.0,68.2203,68.2295,68.1928,68.2112,135116.0
2017-10-03 13:45:00,74.28,74.31,74.28,74.3,71130.0,68.202,68.2295,68.202,68.2203,71130.0
2017-10-03 13:50:00,74.31,74.31,74.28,74.28,82449.0,68.2295,68.2295,68.202,68.202,82449.0
2017-10-03 13:55:00,74.28,74.29,74.23,74.24,144566.0,68.202,68.2112,68.1561,68.1652,144566.0
2017-10-03 14:00:00,74.25,74.32,74.24,74.31,124265.0,68.1744,68.2387,68.1652,68.2295,124265.0
2017-10-03 14:05:00,74.31,74.33,74.3,74.31,81185.0,68.2295,68.2479,68.2203,68.2295,81185.0
2017-10-03 14:10:00,74.31,74.35,74.3,74.3,73750.0,68.2295,68.2662,68.2203,68.2203,73750.0
2017-10-03 14:15:00,74.3,74.31,74.29,74.29,90568.0,68.2203,68.2295,68.2112,68.2112,90568.0
2017-10-03 14:20:00,74.3,74.31,74.29,74.3,59908.0,68.2203,68.2295,68.2112,68.2203,59908.0
2017-10-03 14:25:00,74.3,74.3,74.27,74.28,103919.0,68.2203,68.2203,68.1928,68.202,103919.0
2017-10-03 14:30:00,74.28,74.3,74.28,74.29,60749.0,68.202,68.2203,68.202,68.2112,60749.0
2017-10-03 14:35:00,74.3,74.31,74.29,74.3,93191.0,68.2203,68.2295,68.2112,68.2203,93191.0
2017-10-03 14:40:00,74.31,74.31,74.3,74.3,63134.0,68.2295,68.2295,68.2203,68.2203,63134.0
2017-10-03 14:45:00,74.3,74.31,74.27,74.28,197011.0,68.2203,68.2295,68.1928,68.202,197011.0
2017-10-03 14:50:00,74.27,74.28,74.25,74.25,125740.0,68.1928,68.202,68.1744,68.1744,125740.0
2017-10-03 14:55:00,74.25,74.26,74.23,74.23,82547.0,68.1744,68.1836,68.1561,68.1561,82547.0
2017-10-03 15:00:00,74.23,74.24,74.19,74.21,193850.0,68.1561,68.1652,68.1193,68.1377,193850.0
2017-10-03 15:05:00,74.21,74.27,74.2,74.27,104434.0,68.1377,68.1928,68.1285,68.1928,104434.0
2017-10-03 15:10:00,74.27,74.27,74.23,74.26,85541.0,68.1928,68.1928,68.1561,68.1836,85541.0
2017-10-03 15:15:00,74.26,74.26,74.22,74.23,103016.0,68.1836,68.1836,68.1469,68.1561,103016.0
2017-10-03 15:20:00,74.23,74.25,74.22,74.24,78570.0,68.1561,68.1744,68.1469,68.1652,78570.0
2017-10-03 15:25:00,74.23,74.26,74.23,74.26,183337.0,68.1561,68.1836,68.1561,68.1836,183337.0
2017-10-03 15:30:00,74.26,74.29,74.24,74.27,191664.0,68.1836,68.2112,68.1652,68.1928,191664.0
2017-10-03 15:35:00,74.27,74.29,74.23,74.28,206735.0,68.1928,68.2112,68.1561,68.202,206735.0
2017-10-03 15:40:00,74.28,74.28,74.23,74.27,431057.0,68.202,68.202,68.1561,68.1928,431057.0
2017-10-03 15:45:00,74.27,74.29,74.23,74.23,209091.0,68.1928,68.2112,68.1561,68.1561,209091.0
2017-10-03 15:50:00,74.24,74.25,74.22,74.24,242910.0,68.1652,68.1744,68.1469,68.1652,242910.0
2017-10-03 15:55:00,74.24,74.35,74.2,74.27,996293.0,68.1652,68.2662,68.1285,68.1928,996293.0
2017-10-04 09:30:00,74.0,74.25,73.82,73.96,633652.0,67.9449,68.1744,67.7796,67.9082,633652.0
2017-10-04 09:35:00,73.95,74.09,73.9,74.0,250183.0,67.899,68.0275,67.8531,67.9449,250183.0
2017-10-04 09:40:00,74.0,74.14,73.9,73.94,227118.0,67.9449,68.0734,67.8531,67.8898,227118.0
2017-10-04 09:45:00,73.94,74.0,73.83,73.92,165919.0,67.8898,67.9449,67.7888,67.8714,165919.0
2017-10-04 09:50:00,73.91,73.97,73.86,73.92,156621.0,67.8622,67.9173,67.8163,67.8714,156621.0
2017-10-04 09:55:00,73.91,73.91,73.84,73.88,155380.0,67.8622,67.8622,67.798,67.8347,155380.0
2017-10-04 10:00:00,73.89,73.96,73.85,73.94,123668.0,67.8439,67.9082,67.8072,67.8898,123668.0
2017-10-04 10:05:00,73.94,73.97,73.9,73.94,128484.0,67.8898,67.9173,67.8531,67.8898,128484.0
2017-10-04 10:10:00,73.95,73.96,73.88,73.92,152979.0,67.899,67.9082,67.8347,67.8714,152979.0
2017-10-04 10:15:00,73.92,73.96,73.89,73.9,78867.0,67.8714,67.9082,67.8439,67.8531,78867.0
2017-10-04 10:20:00,73.89,73.9,73.83,73.84,93335.0,67.8439,67.8531,67.7888,67.798,93335.0
2017-10-04 10:25:00,73.85,73.89,73.84,73.86,73405.0,67.8072,67.8439,67.798,67.8163,73405.0
2017-10-04 10:30:00,73.87,73.96,73.79,73.82,200684.0,67.8255,67.9082,67.7521,67.7796,200684.0
2017-10-04 10:35:00,73.82,73.83,73.71,73.74,135409.0,67.7796,67.7888,67.6786,67.7062,135409.0
2017-10-04 10:40:00,73.73,73.82,73.71,73.8,82796.0,67.697,67.7796,67.6786,67.7612,82796.0
2017-10-04 10:45:00,73.81,73.87,73.76,73.86,138107.0,67.7704,67.8255,67.7245,67.8163,138107.0
2017-10-04 10:50:00,73.86,73.92,73.85,73.92,165881.0,67.8163,67.8714,67.8072,67.8714,165881.0
2017-10-04 10:55:00,73.92,73.95,73.87,73.91,146374.0,67.8714,67.899,67.8255,67.8622,146374.0
2017-10-04 11:00:00,73.91,73.95,73.9,73.93,105976.0,67.8622,67.899,67.8531,67.8806,105976.0
2017-10-04 11:05:00,73.94,74.02,73.93,73.98,142307.0,67.8898,67.9632,67.8806,67.9265,142307.0
2017-10-04 11:10:00,73.98,74.02,73.95,73.97,120468.0,67.9265,67.9632,67.899,67.9173,120468.0
2017-10-04 11:15:00,73.97,74.03,73.95,73.96,112238.0,67.9173,67.9724,67.899,67.9082,112238.0
2017-10-04 11:20:00,73.97,73.99,73.96,73.98,74140.0,67.9173,67.9357,67.9082,67.9265,74140.0
2017-10-04 11:25:00,73.97,74.09,73.94,74.09,81321.0,67.9173,68.0275,67.8898,68.0275,81321.0
2017-10-04 11:30:00,74.09,74.14,74.07,74.1,148875.0,68.0275,68.0734,68.0092,68.0367,148875.0
2017-10-04 11:35:00,74.1,74.11,74.04,74.1,76205.0,68.0367,68.0459,67.9816,68.0367,76205.0
2017-10-04 11:40:00,74.1,74.12,74.08,74.1,34444.0,68.0367,68.0551,68.0183,68.0367,34444.0
2017-10-04 11:45:00,74.1,74.12,74.06,74.1,78161.0,68.0367,68.0551,68.0,68.0367,78161.0
2017-10-04 11:50:00,74.11,74.16,74.08,74.13,77768.0,68.0459,68.0918,68.0183,68.0642,77768.0
2017-10-04 11:55:00,74.14,74.18,74.12,74.13,56311.0,68.0734,68.1102,68.0551,68.0642,56311.0
2017-10-04 12:00:00,74.14,74.18,74.12,74.17,66383.0,68.0734,68.1102,68.0551,68.101,66383.0
2017-10-04 12:05:00,74.17,74.2,74.16,74.19,48594.0,68.101,68.1285,68.0918,68.1193,48594.0
2017-10-04 12:10:00,74.18,74.3,74.17,74.28,143317.0,68.1102,68.2203,68.101,68.202,143317.0
2017-10-04 12:15:00,74.28,74.44,74.28,74.35,200675.0,68.202,68.3489,68.202,68.2662,200675.0
2017-10-04 12:20:00,74.35,74.36,74.3,74.35,90473.0,68.2662,68.2754,68.2203,68.2662,90473.0
2017-10-04 12:25:00,74.35,74.35,74.32,74.34,54970.0,68.2662,68.2662,68.2387,68.2571,54970.0
2017-10-04 12:30:00,74.34,74.37,74.33,74.34,75736.0,68.2571,68.2846,68.2479,68.2571,75736.0
2017-10-04 12:35:00,74.34,74.37,74.29,74.3,66144.0,68.2571,68.2846,68.2112,68.2203,66144.0
2017-10-04 12:40:00,74.31,74.31,74.25,74.27,38154.0,68.2295,68.2295,68.1744,68.1928,38154.0
2017-10-04 12:45:00,74.27,74.27,74.21,74.22,66311.0,68.1928,68.1928,68.1377,68.1469,66311.0
2017-10-04 12:50:00,74.22,74.28,74.22,74.27,48901.0,68.1469,68.202,68.1469,68.1928,48901.0
2017-10-04 12:55:00,74.28,74.29,74.21,74.22,49345.0,68.202,68.2112,68.1377,68.1469,49345.0
2017-10-04 13:00:00,74.23,74.26,74.2,74.2,84603.0,68.1561,68.1836,68.1285,68.1285,84603.0
2017-10-04 13:05:00,74.2,74.23,74.2,74.21,24445.0,68.1285,68.1561,68.1285,68.1377,24445.0
2017-10-04 13:10:00,74.22,74.22,74.15,74.17,50637.0,68.1469,68.1469,68.0826,68.101,50637.0
2017-10-04 13:15:00,74.17,74.18,74.11,74.13,124130.0,68.101,68.1102,68.0459,68.0642,124130.0
2017-10-04 13:20:00,74.13,74.17,74.12,74.17,36540.0,68.0642,68.101,68.0551,68.101,36540.0
2017-10-04 13:25:00,74.16,74.2,74.14,74.17,66726.0,68.0918,68.1285,68.0734,68.101,66726.0
2017-10-04 13:30:00,74.17,74.17,74.13,74.13,60993.0,68.101,68.101,68.0642,68.0642,60993.0
2017-10-04 13:35:00,74.13,74.13,73.93,74.01,221891.0,68.0642,68.0642,67.8806,67.9541,221891.0
2017-10-04 13:40:00,74.01,74.07,73.98,74.07,60432.0,67.9541,68.0092,67.9265,68.0092,60432.0
2017-10-04 13:45:00,74.08,74.13,74.06,74.12,84016.0,68.0183,68.0642,68.0,68.0551,84016.0
2017-10-04 13:50:00,74.12,74.2,74.11,74.18,133662.0,68.0551,68.1285,68.0459,68.1102,133662.0
2017-10-04 13:55:00,74.19,74.2,74.16,74.19,54827.0,68.1193,68.1285,68.0918,68.1193,54827.0
2017-10-04 14:00:00,74.19,74.29,74.18,74.27,150735.0,68.1193,68.2112,68.1102,68.1928,150735.0
2017-10-04 14:05:00,74.27,74.33,74.26,74.28,173906.0,68.1928,68.2479,68.1836,68.202,173906.0
2017-10-04 14:10:00,74.27,74.28,74.23,74.28,83084.0,68.1928,68.202,68.1561,68.202,83084.0
2017-10-04 14:15:00,74.27,74.33,74.26,74.32,72525.0,68.1928,68.2479,68.1836,68.2387,72525.0
2017-10-04 14:20:00,74.33,74.35,74.3,74.32,99743.0,68.2479,68.2662,68.2203,68.2387,99743.0
2017-10-04 14:25:00,74.33,74.33,74.25,74.32,158026.0,68.2479,68.2479,68.1744,68.2387,158026.0
2017-10-04 14:30:00,74.32,74.43,74.31,74.42,182181.0,68.2387,68.3397,68.2295,68.3305,182181.0
2017-10-04 14:35:00,74.42,74.43,74.36,74.37,58512.0,68.3305,68.3397,68.2754,68.2846,58512.0
2017-10-04 14:40:00,74.37,74.43,74.33,74.42,94454.0,68.2846,68.3397,68.2479,68.3305,94454.0
2017-10-04 14:45:00,74.42,74.47,74.42,74.47,79435.0,68.3305,68.3764,68.3305,68.3764,79435.0
2017-10-04 14:50:00,74.47,74.48,74.44,74.48,90048.0,68.3764,68.3856,68.3489,68.3856,90048.0
2017-10-04 14:55:00,74.48,74.55,74.48,74.53,169683.0,68.3856,68.4499,68.3856,68.4315,169683.0
2017-10-04 15:00:00,74.53,74.54,74.5,74.52,119530.0,68.4315,68.4407,68.404,68.4223,119530.0
2017-10-04 15:05:00,74.52,74.53,74.41,74.43,127918.0,68.4223,68.4315,68.3213,68.3397,127918.0
2017-10-04 15:10:00,74.44,74.51,74.43,74.51,217703.0,68.3489,68.4132,68.3397,68.4132,217703.0
2017-10-04 15:15:00,74.51,74.55,74.5,74.55,104976.0,68.4132,68.4499,68.404,68.4499,104976.0
2017-10-04 15:20:00,74.55,74.57,74.5,74.53,176266.0,68.4499,68.4682,68.404,68.4315,176266.0
2017-10-04 15:25:00,74.53,74.57,74.51,74.55,151187.0,68.4315,68.4682,68.4132,68.4499,151187.0
2017-10-04 15:30:00,74.55,74.56,74.49,74.51,163268.0,68.4499,68.4591,68.3948,68.4132,163268.0
2017-10-04 15:35:00,74.51,74.54,74.5,74.5,108852.0,68.4132,68.4407,68.404,68.404,108852.0
2017-10-04 15:40:00,74.5,74.51,74.48,74.5,227211.0,68.404,68.4132,68.3856,68.404,227211.0
2017-10-04 15:45:00,74.5,74.56,74.49,74.56,237490.0,68.404,68.4591,68.3948,68.4591,237490.0
2017-10-04 15:50:00,74.55,74.66,74.55,74.65,600153.0,68.4499,68.5509,68.4499,68.5417,600153.0
2017-10-04 15:55:00,74.64,74.72,74.63,74.68,991351.0,68.5325,68.606,68.5233,68.5692,991351.0
2017-10-05 09:30:00,75.26,75.4,75.18,75.4,906577.0,69.1018,69.2303,69.0283,69.2303,906577.0
2017-10-05 09:35:00,75.4,75.48,75.28,75.31,325752.0,69.2303,69.3038,69.1201,69.1477,325752.0
2017-10-05 09:40:00,75.31,75.32,75.14,75.14,317188.0,69.1477,69.1569,68.9916,68.9916,317188.0
2017-10-05 09:45:00,75.15,75.16,75.02,75.05,463304.0,69.0008,69.01,68.8814,68.909,463304.0
2017-10-05 09:50:00,75.05,75.09,74.96,75.06,450214.0,68.909,68.9457,68.8263,68.9181,450214.0
2017-10-05 09:55:00,75.07,75.14,75.01,75.05,200389.0,68.9273,68.9916,68.8722,68.909,200389.0
2017-10-05 10:00:00,75.05,75.1,74.97,75.0,274026.0,68.909,68.9549,68.8355,68.8631,274026.0
2017-10-05 10:05:00,75.0,75.13,74.99,75.06,171871.0,68.8631,68.9824,68.8539,68.9181,171871.0
2017-10-05 10:10:00,75.05,75.11,75.03,75.05,97692.0,68.909,68.9641,68.8906,68.909,97692.0
2017-10-05 10:15:00,75.05,75.15,75.01,75.09,245836.0,68.909,69.0008,68.8722,68.9457,245836.0
2017-10-05 10:20:00,75.09,75.15,75.06,75.12,129706.0,68.9457,69.0008,68.9181,68.9732,129706.0
2017-10-05 10:25:00,75.11,75.16,75.1,75.11,110776.0,68.9641,69.01,68.9549,68.9641,110776.0
2017-10-05 10:30:00,75.12,75.12,74.98,75.03,213849.0,68.9732,68.9732,68.8447,68.8906,213849.0
2017-10-05 10:35:00,75.04,75.13,75.03,75.12,60655.0,68.8998,68.9824,68.8906,68.9732,60655.0
2017-10-05 10:40:00,75.12,75.15,75.1,75.13,105830.0,68.9732,69.0008,68.9549,68.9824,105830.0
2017-10-05 10:45:00,75.14,75.15,75.13,75.14,145126.0,68.9916,69.0008,68.9824,68.9916,145126.0
2017-10-05 10:50:00,75.14,75.18,75.14,75.17,142750.0,68.9916,69.0283,68.9916,69.0191,142750.0
2017-10-05 10:55:00,75.17,75.24,75.17,75.2,135083.0,69.0191,69.0834,69.0191,69.0467,135083.0
2017-10-05 11:00:00,75.2,75.27,75.2,75.26,128957.0,69.0467,69.111,69.0467,69.1018,128957.0
2017-10-05 11:05:00,75.26,75.28,75.2,75.22,147074.0,69.1018,69.1201,69.0467,69.0651,147074.0
2017-10-05 11:10:00,75.22,75.29,75.21,75.28,114856.0,69.0651,69.1293,69.0559,69.1201,114856.0
2017-10-05 11:15:00,75.28,75.32,75.26,75.31,132202.0,69.1201,69.1569,69.1018,69.1477,132202.0
2017-10-05 11:20:00,75.31,75.4,75.28,75.39,135319.0,69.1477,69.2303,69.1201,69.2211,135319.0
2017-10-05 11:25:00,75.4,75.44,75.38,75.43,123095.0,69.2303,69.2671,69.212,69.2579,123095.0
2017-10-05 11:30:00,75.42,75.47,75.41,75.46,215107.0,69.2487,69.2946,69.2395,69.2854,215107.0
2017-10-05 11:35:00,75.46,75.48,75.44,75.45,162864.0,69.2854,69.3038,69.2671,69.2762,162864.0
2017-10-05 11:40:00,75.45,75.59,75.44,75.57,394510.0,69.2762,69.4048,69.2671,69.3864,394510.0
2017-10-05 11:45:00,75.57,75.58,75.53,75.54,152161.0,69.3864,69.3956,69.3497,69.3589,152161.0
2017-10-05 11:50:00,75.55,75.6,75.53,75.53,111138.0,69.3681,69.414,69.3497,69.3497,111138.0
2017-10-05 11:55:00,75.53,75.54,75.44,75.52,161114.0,69.3497,69.3589,69.2671,69.3405,161114.0
2017-10-05 12:00:00,75.52,75.53,75.5,75.51,107165.0,69.3405,69.3497,69.3221,69.3313,107165.0
2017-10-05 12:05:00,75.51,75.54,75.5,75.51,158417.0,69.3313,69.3589,69.3221,69.3313,158417.0
2017-10-05 12:10:00,75.51,75.63,75.5,75.63,258491.0,69.3313,69.4415,69.3221,69.4415,258491.0
2017-10-05 12:15:00,75.63,75.69,75.62,75.65,227941.0,69.4415,69.4966,69.4323,69.4599,227941.0
2017-10-05 12:20:00,75.64,75.78,75.64,75.75,202079.0,69.4507,69.5792,69.4507,69.5517,202079.0
2017-10-05 12:25:00,75.75,75.78,75.73,75.75,159047.0,69.5517,69.5792,69.5333,69.5517,159047.0
2017-10-05 12:30:00,75.74,75.76,75.69,75.7,165106.0,69.5425,69.5609,69.4966,69.5058,165106.0
2017-10-05 12:35:00,75.7,75.73,75.67,75.7,202117.0,69.5058,69.5333,69.4782,69.5058,202117.0
2017-10-05 12:40:00,75.71,75.72,75.67,75.7,98122.0,69.515,69.5241,69.4782,69.5058,98122.0
2017-10-05 12:45:00,75.7,75.75,75.69,75.74,109697.0,69.5058,69.5517,69.4966,69.5425,109697.0
2017-10-05 12:50:00,75.73,75.74,75.66,75.66,85582.0,69.5333,69.5425,69.4691,69.4691,85582.0
2017-10-05 12:55:00,75.67,75.69,75.64,75.68,77149.0,69.4782,69.4966,69.4507,69.4874,77149.0
2017-10-05 13:00:00,75.69,75.74,75.67,75.73,98156.0,69.4966,69.5425,69.4782,69.5333,98156.0
2017-10-05 13:05:00,75.73,75.77,75.71,75.74,110285.0,69.5333,69.5701,69.515,69.5425,110285.0
2017-10-05 13:10:00,75.73,75.77,75.73,75.76,104661.0,69.5333,69.5701,69.5333,69.5609,104661.0
2017-10-05 13:15:00,75.76,75.77,75.7,75.73,166837.0,69.5609,69.5701,69.5058,69.5333,166837.0
2017-10-05 13:20:00,75.73,75.81,75.71,75.79,128197.0,69.5333,69.6068,69.515,69.5884,128197.0
2017-10-05 13:25:00,75.79,75.84,75.76,75.84,136340.0,69.5884,69.6343,69.5609,69.6343,136340.0
2017-10-05 13:30:00,75.83,75.84,75.77,75.81,118424.0,69.6251,69.6343,69.5701,69.6068,118424.0
2017-10-05 13:35:00,75.81,75.86,75.8,75.84,117350.0,69.6068,69.6527,69.5976,69.6343,117350.0
2017-10-05 13:40:00,75.85,75.85,75.77,75.8,160633.0,69.6435,69.6435,69.5701,69.5976,160633.0
2017-10-05 13:45:00,75.8,75.91,75.79,75.9,130093.0,69.5976,69.6986,69.5884,69.6894,130093.0
2017-10-05 13:50:00,75.9,75.95,75.9,75.94,185277.0,69.6894,69.7353,69.6894,69.7261,185277.0
2017-10-05 13:55:00,75.95,75.99,75.94,75.99,158581.0,69.7353,69.7721,69.7261,69.7721,158581.0
2017-10-05 14:00:00,75.98,76.0,75.93,75.93,345783.0,69.7629,69.7812,69.717,69.717,345783.0
2017-10-05 14:05:00,75.94,75.96,75.86,75.87,198876.0,69.7261,69.7445,69.6527,69.6619,198876.0
2017-10-05 14:10:00,75.87,75.91,75.86,75.9,148761.0,69.6619,69.6986,69.6527,69.6894,148761.0
2017-10-05 14:15:00,75.9,75.92,75.88,75.9,162532.0,69.6894,69.7078,69.6711,69.6894,162532.0
2017-10-05 14:20:00,75.89,75.91,75.88,75.9,119820.0,69.6802,69.6986,69.6711,69.6894,119820.0
2017-10-05 14:25:00,75.9,75.91,75.88,75.91,73742.0,69.6894,69.6986,69.6711,69.6986,73742.0
2017-10-05 14:30:00,75.91,75.91,75.86,75.89,218847.0,69.6986,69.6986,69.6527,69.6802,218847.0
2017-10-05 14:35:00,75.89,75.91,75.87,75.87,144032.0,69.6802,69.6986,69.6619,69.6619,144032.0
2017-10-05 14:40:00,75.88,75.92,75.86,75.9,161223.0,69.6711,69.7078,69.6527,69.6894,161223.0
2017-10-05 14:45:00,75.9,75.91,75.88,75.91,116534.0,69.6894,69.6986,69.6711,69.6986,116534.0
2017-10-05 14:50:00,75.91,75.93,75.89,75.9,134183.0,69.6986,69.717,69.6802,69.6894,134183.0
2017-10-05 14:55:00,75.89,75.99,75.87,75.98,253413.0,69.6802,69.7721,69.6619,69.7629,253413.0
2017-10-05 15:00:00,75.99,76.05,75.97,76.04,606978.0,69.7721,69.8271,69.7537,69.818,606978.0
2017-10-05 15:05:00,76.03,76.04,76.0,76.01,220557.0,69.8088,69.818,69.7812,69.7904,220557.0
2017-10-05 15:10:00,76.01,76.01,75.98,76.0,258342.0,69.7904,69.7904,69.7629,69.7812,258342.0
2017-10-05 15:15:00,75.99,76.02,75.98,76.01,192301.0,69.7721,69.7996,69.7629,69.7904,192301.0
2017-10-05 15:20:00,76.0,76.11,75.99,76.09,333359.0,69.7812,69.8822,69.7721,69.8639,333359.0
2017-10-05 15:25:00,76.1,76.11,76.02,76.02,269853.0,69.8731,69.8822,69.7996,69.7996,269853.0
2017-10-05 15:30:00,76.02,76.05,75.96,75.99,237572.0,69.7996,69.8271,69.7445,69.7721,237572.0
2017-10-05 15:35:00,75.98,76.03,75.96,76.0,233511.0,69.7629,69.8088,69.7445,69.7812,233511.0
2017-10-05 15:40:00,76.01,76.1,76.0,76.09,211750.0,69.7904,69.8731,69.7812,69.8639,211750.0
2017-10-05 15:45:00,76.09,76.12,76.07,76.1,350155.0,69.8639,69.8914,69.8455,69.8731,350155.0
2017-10-05 15:50:00,76.1,76.11,75.95,75.96,546355.0,69.8731,69.8822,69.7353,69.7445,546355.0
2017-10-05 15:55:00,75.96,76.0,75.94,75.97,1035918.0,69.7445,69.7812,69.7261,69.7537,1035918.0
2017-10-06 09:30:00,75.66,75.92,75.56,75.84,595323.0,69.4691,69.7078,69.3772,69.6343,595323.0
2017-10-06 09:35:00,75.83,75.87,75.73,75.77,228573.0,69.6251,69.6619,69.5333,69.5701,228573.0
2017-10-06 09:40:00,75.77,75.84,75.75,75.81,203058.0,69.5701,69.6343,69.5517,69.6068,203058.0
2017-10-06 09:45:00,75.82,75.86,75.73,75.78,154206.0,69.616,69.6527,69.5333,69.5792,154206.0
2017-10-06 09:50:00,75.77,75.91,75.77,75.85,236332.0,69.5701,69.6986,69.5701,69.6435,236332.0
2017-10-06 09:55:00,75.84,75.88,75.77,75.78,115070.0,69.6343,69.6711,69.5701,69.5792,115070.0
2017-10-06 10:00:00,75.78,75.92,75.78,75.9,209323.0,69.5792,69.7078,69.5792,69.6894,209323.0
2017-10-06 10:05:00,75.9,76.0,75.84,75.98,197094.0,69.6894,69.7812,69.6343,69.7629,197094.0
2017-10-06 10:10:00,75.98,76.03,75.88,75.95,161967.0,69.7629,69.8088,69.6711,69.7353,161967.0
2017-10-06 10:15:00,75.95,75.95,75.82,75.84,111764.0,69.7353,69.7353,69.616,69.6343,111764.0
2017-10-06 10:20:00,75.84,75.92,75.82,75.9,178605.0,69.6343,69.7078,69.616,69.6894,178605.0
2017-10-06 10:25:00,75.9,75.94,75.88,75.89,130623.0,69.6894,69.7261,69.6711,69.6802,130623.0
2017-10-06 10:30:00,75.9,75.91,75.79,75.79,107151.0,69.6894,69.6986,69.5884,69.5884,107151.0
2017-10-06 10:35:00,75.79,75.8,75.63,75.63,166208.0,69.5884,69.5976,69.4415,69.4415,166208.0
2017-10-06 10:40:00,75.64,75.72,75.62,75.69,125989.0,69.4507,69.5241,69.4323,69.4966,125989.0
2017-10-06 10:45:00,75.7,75.71,75.62,75.67,89577.0,69.5058,69.515,69.4323,69.4782,89577.0
2017-10-06 10:50:00,75.66,75.74,75.58,75.61,191828.0,69.4691,69.5425,69.3956,69.4231,191828.0
2017-10-06 10:55:00,75.62,75.66,75.54,75.64,231282.0,69.4323,69.4691,69.3589,69.4507,231282.0
2017-10-06 11:00:00,75.64,75.75,75.64,75.73,101432.0,69.4507,69.5517,69.4507,69.5333,101432.0
2017-10-06 11:05:00,75.73,75.76,75.69,75.73,84362.0,69.5333,69.5609,69.4966,69.5333,84362.0
2017-10-06 11:10:00,75.73,75.78,75.73,75.76,84921.0,69.5333,69.5792,69.5333,69.5609,84921.0
2017-10-06 11:15:00,75.76,75.85,75.75,75.82,63467.0,69.5609,69.6435,69.5517,69.616,63467.0
2017-10-06 11:20:00,75.82,75.82,75.79,75.81,67510.0,69.616,69.616,69.5884,69.6068,67510.0
2017-10-06 11:25:00,75.82,75.83,75.78,75.83,82020.0,69.616,69.6251,69.5792,69.6251,82020.0
2017-10-06 11:30:00,75.83,75.84,75.77,75.78,110640.0,69.6251,69.6343,69.5701,69.5792,110640.0
2017-10-06 11:35:00,75.79,75.8,75.75,75.78,57587.0,69.5884,69.5976,69.5517,69.5792,57587.0
2017-10-06 11:40:00,75.79,75.81,75.74,75.8,83303.0,69.5884,69.6068,69.5425,69.5976,83303.0
2017-10-06 11:45:00,75.8,75.83,75.79,75.83,38186.0,69.5976,69.6251,69.5884,69.6251,38186.0
2017-10-06 11:50:00,75.82,75.83,75.77,75.8,119389.0,69.616,69.6251,69.5701,69.5976,119389.0
2017-10-06 11:55:00,75.8,75.83,75.78,75.83,61231.0,69.5976,69.6251,69.5792,69.6251,61231.0
2017-10-06 12:00:00,75.82,75.83,75.74,75.8,138993.0,69.616,69.6251,69.5425,69.5976,138993.0
2017-10-06 12:05:00,75.79,75.86,75.79,75.85,73418.0,69.5884,69.6527,69.5884,69.6435,73418.0
2017-10-06 12:10:00,75.85,75.85,75.78,75.84,69782.0,69.6435,69.6435,69.5792,69.6343,69782.0
2017-10-06 12:15:00,75.84,75.85,75.78,75.81,50137.0,69.6343,69.6435,69.5792,69.6068,50137.0
2017-10-06 12:20:00,75.81,75.84,75.77,75.84,60408.0,69.6068,69.6343,69.5701,69.6343,60408.0
2017-10-06 12:25:00,75.84,75.89,75.84,75.86,58970.0,69.6343,69.6802,69.6343,69.6527,58970.0
2017-10-06 12:30:00,75.87,75.93,75.85,75.92,67365.0,69.6619,69.717,69.6435,69.7078,67365.0
2017-10-06 12:35:00,75.92,75.93,75.89,75.9,54371.0,69.7078,69.717,69.6802,69.6894,54371.0
2017-10-06 12:40:00,75.9,75.93,75.89,75.92,56353.0,69.6894,69.717,69.6802,69.7078,56353.0
2017-10-06 12:45:00,75.92,75.93,75.87,75.87,84543.0,69.7078,69.717,69.6619,69.6619,84543.0
2017-10-06 12:50:00,75.88,75.88,75.79,75.8,57379.0,69.6711,69.6711,69.5884,69.5976,57379.0
2017-10-06 12:55:00,75.8,75.82,75.78,75.79,68915.0,69.5976,69.616,69.5792,69.5884,68915.0
2017-10-06 13:00:00,75.8,75.8,75.7,75.71,81022.0,69.5976,69.5976,69.5058,69.515,81022.0
2017-10-06 13:05:00,75.71,75.79,75.71,75.78,77386.0,69.515,69.5884,69.515,69.5792,77386.0
2017-10-06 13:10:00,75.78,75.8,75.7,75.72,63592.0,69.5792,69.5976,69.5058,69.5241,63592.0
2017-10-06 13:15:00,75.71,75.72,75.69,75.7,55272.0,69.515,69.5241,69.4966,69.5058,55272.0
2017-10-06 13:20:00,75.69,75.76,75.69,75.75,50962.0,69.4966,69.5609,69.4966,69.5517,50962.0
2017-10-06 13:25:00,75.76,75.76,75.69,75.69,58978.0,69.5609,69.5609,69.4966,69.4966,58978.0
2017-10-06 13:30:00,75.68,75.71,75.67,75.69,47804.0,69.4874,69.515,69.4782,69.4966,47804.0
2017-10-06 13:35:00,75.69,75.72,75.68,75.72,48693.0,69.4966,69.5241,69.4874,69.5241,48693.0
2017-10-06 13:40:00,75.72,75.75,75.71,75.73,34586.0,69.5241,69.5517,69.515,69.5333,34586.0
2017-10-06 13:45:00,75.73,75.74,75.68,75.69,46160.0,69.5333,69.5425,69.4874,69.4966,46160.0
2017-10-06 13:50:00,75.7,75.75,75.68,75.75,49977.0,69.5058,69.5517,69.4874,69.5517,49977.0
2017-10-06 13:55:00,75.74,75.76,75.72,75.72,38231.0,69.5425,69.5609,69.5241,69.5241,38231.0
2017-10-06 14:00:00,75.72,75.73,75.69,75.69,48303.0,69.5241,69.5333,69.4966,69.4966,48303.0
2017-10-06 14:05:00,75.7,75.72,75.69,75.72,53802.0,69.5058,69.5241,69.4966,69.5241,53802.0
2017-10-06 14:10:00,75.72,75.72,75.66,75.66,71316.0,69.5241,69.5241,69.4691,69.4691,71316.0
2017-10-06 14:15:00,75.67,75.7,75.66,75.69,69928.0,69.4782,69.5058,69.4691,69.4966,69928.0
2017-10-06 14:20:00,75.68,75.69,75.65,75.65,42573.0,69.4874,69.4966,69.4599,69.4599,42573.0
2017-10-06 14:25:00,75.66,75.69,75.65,75.68,60996.0,69.4691,69.4966,69.4599,69.4874,60996.0
2017-10-06 14:30:00,75.69,75.69,75.64,75.65,110024.0,69.4966,69.4966,69.4507,69.4599,110024.0
2017-10-06 14:35:00,75.65,75.7,75.64,75.69,78815.0,69.4599,69.5058,69.4507,69.4966,78815.0
2017-10-06 14:40:00,75.68,75.72,75.68,75.69,64857.0,69.4874,69.5241,69.4874,69.4966,64857.0
2017-10-06 14:45:00,75.7,75.7,75.61,75.62,189693.0,69.5058,69.5058,69.4231,69.4323,189693.0
2017-10-06 14:50:00,75.62,75.63,75.57,75.63,124153.0,69.4323,69.4415,69.3864,69.4415,124153.0
2017-10-06 14:55:00,75.63,75.67,75.61,75.67,79275.0,69.4415,69.4782,69.4231,69.4782,79275.0
2017-10-06 15:00:00,75.67,75.71,75.64,75.66,96278.0,69.4782,69.515,69.4507,69.4691,96278.0
2017-10-06 15:05:00,75.65,75.67,75.64,75.66,90322.0,69.4599,69.4782,69.4507,69.4691,90322.0
2017-10-06 15:10:00,75.66,75.74,75.65,75.74,111735.0,69.4691,69.5425,69.4599,69.5425,111735.0
2017-10-06 15:15:00,75.74,75.76,75.73,75.75,96708.0,69.5425,69.5609,69.5333,69.5517,96708.0
2017-10-06 15:20:00,75.75,75.77,75.74,75.76,64645.0,69.5517,69.5701,69.5425,69.5609,64645.0
2017-10-06 15:25:00,75.77,75.77,75.7,75.77,148631.0,69.5701,69.5701,69.5058,69.5701,148631.0
2017-10-06 15:30:00,75.77,75.77,75.71,75.74,119959.0,69.5701,69.5701,69.515,69.5425,119959.0
2017-10-06 15:35:00,75.73,75.8,75.73,75.79,133380.0,69.5333,69.5976,69.5333,69.5884,133380.0
2017-10-06 15:40:00,75.8,75.83,75.79,75.81,144394.0,69.5976,69.6251,69.5884,69.6068,144394.0
2017-10-06 15:45:00,75.8,75.85,75.79,75.82,252423.0,69.5976,69.6435,69.5884,69.616,252423.0
2017-10-06 15:50:00,75.83,75.99,75.82,75.96,604339.0,69.6251,69.7721,69.616,69.7445,604339.0
2017-10-06 15:55:00,75.96,76.0,75.95,75.99,1043911.0,69.7445,69.7812,69.7353,69.7721,1043911.0
2017-10-09 09:30:00,75.97,76.2,75.86,76.14,550885.0,69.7537,69.9649,69.6527,69.9098,550885.0
2017-10-09 09:35:00,76.14,76.28,76.08,76.15,182168.0,69.9098,70.0383,69.8547,69.919,182168.0
2017-10-09 09:40:00,76.16,76.17,75.97,75.97,190816.0,69.9281,69.9373,69.7537,69.7537,190816.0
2017-10-09 09:45:00,75.98,76.13,75.95,76.11,176880.0,69.7629,69.9006,69.7353,69.8822,176880.0
2017-10-09 09:50:00,76.11,76.17,76.06,76.17,185605.0,69.8822,69.9373,69.8363,69.9373,185605.0
2017-10-09 09:55:00,76.17,76.25,76.11,76.25,142639.0,69.9373,70.0108,69.8822,70.0108,142639.0
2017-10-09 10:00:00,76.25,76.3,76.21,76.29,129860.0,70.0108,70.0567,69.974,70.0475,129860.0
2017-10-09 10:05:00,76.3,76.35,76.26,76.33,79002.0,70.0567,70.1026,70.02,70.0842,79002.0
2017-10-09 10:10:00,76.34,76.39,76.22,76.3,110732.0,70.0934,70.1393,69.9832,70.0567,110732.0
2017-10-09 10:15:00,76.3,76.33,76.27,76.32,62163.0,70.0567,70.0842,70.0291,70.075,62163.0
2017-10-09 10:20:00,76.32,76.33,76.19,76.21,120328.0,70.075,70.0842,69.9557,69.974,120328.0
2017-10-09 10:25:00,76.21,76.25,76.18,76.22,73016.0,69.974,70.0108,69.9465,69.9832,73016.0
2017-10-09 10:30:00,76.22,76.25,76.16,76.19,115468.0,69.9832,70.0108,69.9281,69.9557,115468.0
2017-10-09 10:35:00,76.19,76.23,76.17,76.2,88381.0,69.9557,69.9924,69.9373,69.9649,88381.0
2017-10-09 10:40:00,76.2,76.21,76.14,76.16,87671.0,69.9649,69.974,69.9098,69.9281,87671.0
2017-10-09 10:45:00,76.17,76.2,76.11,76.13,91685.0,69.9373,69.9649,69.8822,69.9006,91685.0
2017-10-09 10:50:00,76.12,76.17,76.1,76.14,62953.0,69.8914,69.9373,69.8731,69.9098,62953.0
2017-10-09 10:55:00,76.14,76.2,76.13,76.18,41888.0,69.9098,69.9649,69.9006,69.9465,41888.0
2017-10-09 11:00:00,76.17,76.22,76.15,76.15,38652.0,69.9373,69.9832,69.919,69.919,38652.0
2017-10-09 11:05:00,76.16,76.16,76.04,76.08,95737.0,69.9281,69.9281,69.818,69.8547,95737.0
2017-10-09 11:10:00,76.08,76.15,76.06,76.14,73812.0,69.8547,69.919,69.8363,69.9098,73812.0
2017-10-09 11:15:00,76.14,76.2,76.13,76.17,100127.0,69.9098,69.9649,69.9006,69.9373,100127.0
2017-10-09 11:20:00,76.17,76.23,76.16,76.2,65949.0,69.9373,69.9924,69.9281,69.9649,65949.0
2017-10-09 11:25:00,76.19,76.23,76.19,76.23,65723.0,69.9557,69.9924,69.9557,69.9924,65723.0
2017-10-09 11:30:00,76.21,76.28,76.21,76.27,49129.0,69.974,70.0383,69.974,70.0291,49129.0
2017-10-09 11:35:00,76.26,76.3,76.24,76.24,100251.0,70.02,70.0567,70.0016,70.0016,100251.0
2017-10-09 11:40:00,76.25,76.26,76.23,76.25,56264.0,70.0108,70.02,69.9924,70.0108,56264.0
2017-10-09 11:45:00,76.26,76.3,76.25,76.3,95178.0,70.02,70.0567,70.0108,70.0567,95178.0
2017-10-09 11:50:00,76.3,76.35,76.29,76.35,70691.0,70.0567,70.1026,70.0475,70.1026,70691.0
2017-10-09 11:55:00,76.34,76.35,76.28,76.28,50897.0,70.0934,70.1026,70.0383,70.0383,50897.0
2017-10-09 12:00:00,76.29,76.31,76.27,76.29,68547.0,70.0475,70.0659,70.0291,70.0475,68547.0
2017-10-09 12:05:00,76.29,76.34,76.28,76.32,39750.0,70.0475,70.0934,70.0383,70.075,39750.0
2017-10-09 12:10:00,76.32,76.4,76.32,76.39,84649.0,70.075,70.1485,70.075,70.1393,84649.0
2017-10-09 12:15:00,76.39,76.4,76.38,76.39,67907.0,70.1393,70.1485,70.1301,70.1393,67907.0
2017-10-09 12:20:00,76.39,76.43,76.38,76.4,101168.0,70.1393,70.176,70.1301,70.1485,101168.0
2017-10-09 12:25:00,76.4,76.44,76.39,76.39,99288.0,70.1485,70.1852,70.1393,70.1393,99288.0
2017-10-09 12:30:00,76.4,76.45,76.39,76.45,90581.0,70.1485,70.1944,70.1393,70.1944,90581.0
2017-10-09 12:35:00,76.45,76.48,76.41,76.48,94771.0,70.1944,70.222,70.1577,70.222,94771.0
2017-10-09 12:40:00,76.48,76.52,76.47,76.52,145331.0,70.222,70.2587,70.2128,70.2587,145331.0
2017-10-09 12:45:00,76.52,76.55,76.5,76.51,116698.0,70.2587,70.2862,70.2403,70.2495,116698.0
2017-10-09 12:50:00,76.5,76.53,76.48,76.5,63048.0,70.2403,70.2679,70.222,70.2403,63048.0
2017-10-09 12:55:00,76.5,76.55,76.49,76.54,88341.0,70.2403,70.2862,70.2311,70.277,88341.0
2017-10-09 13:00:00,76.53,76.55,76.45,76.45,94890.0,70.2679,70.2862,70.1944,70.1944,94890.0
2017-10-09 13:05:00,76.45,76.45,76.41,76.43,72999.0,70.1944,70.1944,70.1577,70.176,72999.0
2017-10-09 13:10:00,76.43,76.48,76.42,76.48,62389.0,70.176,70.222,70.1669,70.222,62389.0
2017-10-09 13:15:00,76.46,76.47,76.41,76.42,55221.0,70.2036,70.2128,70.1577,70.1669,55221.0
2017-10-09 13:20:00,76.41,76.44,76.41,76.44,52658.0,70.1577,70.1852,70.1577,70.1852,52658.0
2017-10-09 13:25:00,76.44,76.46,76.43,76.43,40350.0,70.1852,70.2036,70.176,70.176,40350.0
2017-10-09 13:30:00,76.43,76.45,76.41,76.42,59160.0,70.176,70.1944,70.1577,70.1669,59160.0
2017-10-09 13:35:00,76.42,76.43,76.39,76.41,71438.0,70.1669,70.176,70.1393,70.1577,71438.0
2017-10-09 13:40:00,76.41,76.46,76.39,76.46,64586.0,70.1577,70.2036,70.1393,70.2036,64586.0
2017-10-09 13:45:00,76.46,76.47,76.4,76.42,118134.0,70.2036,70.2128,70.1485,70.1669,118134.0
2017-10-09 13:50:00,76.42,76.46,76.42,76.42,62616.0,70.1669,70.2036,70.1669,70.1669,62616.0
2017-10-09 13:55:00,76.42,76.45,76.41,76.43,45694.0,70.1669,70.1944,70.1577,70.176,45694.0
2017-10-09 14:00:00,76.42,76.44,76.39,76.44,44215.0,70.1669,70.1852,70.1393,70.1852,44215.0
2017-10-09 14:05:00,76.44,76.47,76.42,76.47,77836.0,70.1852,70.2128,70.1669,70.2128,77836.0
2017-10-09 14:10:00,76.47,76.48,76.45,76.45,49781.0,70.2128,70.222,70.1944,70.1944,49781.0
2017-10-09 14:15:00,76.45,76.48,76.42,76.48,254344.0,70.1944,70.222,70.1669,70.222,254344.0
2017-10-09 14:20:00,76.48,76.51,76.47,76.49,62910.0,70.222,70.2495,70.2128,70.2311,62910.0
2017-10-09 14:25:00,76.49,76.5,76.43,76.43,38394.0,70.2311,70.2403,70.176,70.176,38394.0
2017-10-09 14:30:00,76.43,76.45,76.37,76.37,57698.0,70.176,70.1944,70.121,70.121,57698.0
2017-10-09 14:35:00,76.37,76.44,76.35,76.42,84086.0,70.121,70.1852,70.1026,70.1669,84086.0
2017-10-09 14:40:00,76.42,76.44,76.41,76.42,64708.0,70.1669,70.1852,70.1577,70.1669,64708.0
2017-10-09 14:45:00,76.43,76.44,76.39,76.4,85230.0,70.176,70.1852,70.1393,70.1485,85230.0
2017-10-09 14:50:00,76.39,76.4,76.31,76.33,75478.0,70.1393,70.1485,70.0659,70.0842,75478.0
2017-10-09 14:55:00,76.34,76.35,76.29,76.29,115417.0,70.0934,70.1026,70.0475,70.0475,115417.0
2017-10-09 15:00:00,76.29,76.31,76.22,76.24,139253.0,70.0475,70.0659,69.9832,70.0016,139253.0
2017-10-09 15:05:00,76.25,76.32,76.25,76.3,145649.0,70.0108,70.075,70.0108,70.0567,145649.0
2017-10-09 15:10:00,76.31,76.31,76.23,76.25,99554.0,70.0659,70.0659,69.9924,70.0108,99554.0
2017-10-09 15:15:00,76.24,76.3,76.24,76.29,72358.0,70.0016,70.0567,70.0016,70.0475,72358.0
2017-10-09 15:20:00,76.29,76.33,76.27,76.32,56811.0,70.0475,70.0842,70.0291,70.075,56811.0
2017-10-09 15:25:00,76.33,76.35,76.31,76.34,78738.0,70.0842,70.1026,70.0659,70.0934,78738.0
2017-10-09 15:30:00,76.34,76.35,76.29,76.29,131625.0,70.0934,70.1026,70.0475,70.0475,131625.0
2017-10-09 15:35:00,76.3,76.3,76.23,76.25,187698.0,70.0567,70.0567,69.9924,70.0108,187698.0
2017-10-09 15:40:00,76.25,76.28,76.2,76.22,211509.0,70.0108,70.0383,69.9649,69.9832,211509.0
2017-10-09 15:45:00,76.23,76.26,76.18,76.25,292902.0,69.9924,70.02,69.9465,70.0108,292902.0
2017-10-09 15:50:00,76.25,76.3,76.2,76.28,427368.0,70.0108,70.0567,69.9649,70.0383,427368.0
2017-10-09 15:55:00,76.28,76.34,76.27,76.3,579801.0,70.0383,70.0934,70.0291,70.0567,579801.0
2017-10-10 09:30:00,76.33,76.49,76.31,76.39,613386.0,70.0842,70.2311,70.0659,70.1393,613386.0
2017-10-10 09:35:00,76.39,76.41,76.29,76.4,396286.0,70.1393,70.1577,70.0475,70.1485,396286.0
2017-10-10 09:40:00,76.4,76.58,76.4,76.53,319912.0,70.1485,70.3138,70.1485,70.2679,319912.0
2017-10-10 09:45:00,76.52,76.57,76.51,76.53,127551.0,70.2587,70.3046,70.2495,70.2679,127551.0
2017-10-10 09:50:00,76.52,76.55,76.46,76.54,211764.0,70.2587,70.2862,70.2036,70.277,211764.0
2017-10-10 09:55:00,76.54,76.63,76.53,76.59,270855.0,70.277,70.3597,70.2679,70.323,270855.0
2017-10-10 10:00:00,76.6,76.63,76.52,76.6,180278.0,70.3321,70.3597,70.2587,70.3321,180278.0
2017-10-10 10:05:00,76.59,76.62,76.5,76.54,278545.0,70.323,70.3505,70.2403,70.277,278545.0
2017-10-10 10:10:00,76.54,76.59,76.48,76.48,158121.0,70.277,70.323,70.222,70.222,158121.0
2017-10-10 10:15:00,76.48,76.55,76.4,76.47,244540.0,70.222,70.2862,70.1485,70.2128,244540.0
2017-10-10 10:20:00,76.47,76.47,76.35,76.45,162274.0,70.2128,70.2128,70.1026,70.1944,162274.0
2017-10-10 10:25:00,76.45,76.49,76.42,76.46,113574.0,70.1944,70.2311,70.1669,70.2036,113574.0
2017-10-10 10:30:00,76.47,76.53,76.45,76.52,157773.0,70.2128,70.2679,70.1944,70.2587,157773.0
2017-10-10 10:35:00,76.52,76.54,76.43,76.45,115296.0,70.2587,70.277,70.176,70.1944,115296.0
2017-10-10 10:40:00,76.45,76.57,76.41,76.57,137381.0,70.1944,70.3046,70.1577,70.3046,137381.0
2017-10-10 10:45:00,76.57,76.57,76.49,76.51,83940.0,70.3046,70.3046,70.2311,70.2495,83940.0
2017-10-10 10:50:00,76.51,76.52,76.45,76.47,89587.0,70.2495,70.2587,70.1944,70.2128,89587.0
2017-10-10 10:55:00,76.47,76.53,76.47,76.51,106775.0,70.2128,70.2679,70.2128,70.2495,106775.0
2017-10-10 11:00:00,76.51,76.55,76.48,76.5,88439.0,70.2495,70.2862,70.222,70.2403,88439.0
2017-10-10 11:05:00,76.49,76.54,76.44,76.54,134652.0,70.2311,70.277,70.1852,70.277,134652.0
2017-10-10 11:10:00,76.54,76.57,76.47,76.48,153383.0,70.277,70.3046,70.2128,70.222,153383.0
2017-10-10 11:15:00,76.48,76.59,76.44,76.56,142111.0,70.222,70.323,70.1852,70.2954,142111.0
2017-10-10 11:20:00,76.56,76.57,76.44,76.45,97798.0,70.2954,70.3046,70.1852,70.1944,97798.0
2017-10-10 11:25:00,76.45,76.47,76.4,76.44,121892.0,70.1944,70.2128,70.1485,70.1852,121892.0
2017-10-10 11:30:00,76.44,76.51,76.43,76.49,128547.0,70.1852,70.2495,70.176,70.2311,128547.0
2017-10-10 11:35:00,76.49,76.5,76.43,76.48,122587.0,70.2311,70.2403,70.176,70.222,122587.0
2017-10-10 11:40:00,76.48,76.5,76.42,76.44,54786.0,70.222,70.2403,70.1669,70.1852,54786.0
2017-10-10 11:45:00,76.45,76.46,76.41,76.45,77240.0,70.1944,70.2036,70.1577,70.1944,77240.0
2017-10-10 11:50:00,76.46,76.48,76.39,76.42,72729.0,70.2036,70.222,70.1393,70.1669,72729.0
2017-10-10 11:55:00,76.42,76.42,76.25,76.31,151604.0,70.1669,70.1669,70.0108,70.0659,151604.0
2017-10-10 12:00:00,76.31,76.31,76.25,76.29,89688.0,70.0659,70.0659,70.0108,70.0475,89688.0
2017-10-10 12:05:00,76.3,76.33,76.15,76.2,161114.0,70.0567,70.0842,69.919,69.9649,161114.0
2017-10-10 12:10:00,76.2,76.26,76.16,76.25,112043.0,69.9649,70.02,69.9281,70.0108,112043.0
2017-10-10 12:15:00,76.26,76.32,76.2,76.21,131378.0,70.02,70.075,69.9649,69.974,131378.0
2017-10-10 12:20:00,76.2,76.3,76.17,76.26,92703.0,69.9649,70.0567,69.9373,70.02,92703.0
2017-10-10 12:25:00,76.26,76.28,76.23,76.26,77340.0,70.02,70.0383,69.9924,70.02,77340.0
2017-10-10 12:30:00,76.26,76.29,76.25,76.27,78653.0,70.02,70.0475,70.0108,70.0291,78653.0
2017-10-10 12:35:00,76.28,76.29,76.21,76.26,91046.0,70.0383,70.0475,69.974,70.02,91046.0
2017-10-10 12:40:00,76.26,76.34,76.26,76.32,131139.0,70.02,70.0934,70.02,70.075,131139.0
2017-10-10 12:45:00,76.32,76.34,76.28,76.3,71117.0,70.075,70.0934,70.0383,70.0567,71117.0
2017-10-10 12:50:00,76.31,76.34,76.26,76.29,76592.0,70.0659,70.0934,70.02,70.0475,76592.0
2017-10-10 12:55:00,76.3,76.32,76.27,76.3,58286.0,70.0567,70.075,70.0291,70.0567,58286.0
2017-10-10 13:00:00,76.3,76.36,76.29,76.34,54008.0,70.0567,70.1118,70.0475,70.0934,54008.0
2017-10-10 13:05:00,76.34,76.36,76.31,76.36,60574.0,70.0934,70.1118,70.0659,70.1118,60574.0
2017-10-10 13:10:00,76.36,76.44,76.35,76.41,77033.0,70.1118,70.1852,70.1026,70.1577,77033.0
2017-10-10 13:15:00,76.41,76.43,76.35,76.35,59598.0,70.1577,70.176,70.1026,70.1026,59598.0
2017-10-10 13:20:00,76.35,76.38,76.34,76.38,55651.0,70.1026,70.1301,70.0934,70.1301,55651.0
2017-10-10 13:25:00,76.38,76.41,76.37,76.38,90164.0,70.1301,70.1577,70.121,70.1301,90164.0
2017-10-10 13:30:00,76.38,76.42,76.35,76.35,71361.0,70.1301,70.1669,70.1026,70.1026,71361.0
2017-10-10 13:35:00,76.36,76.37,76.28,76.36,139264.0,70.1118,70.121,70.0383,70.1118,139264.0
2017-10-10 13:40:00,76.36,76.38,76.3,76.32,80888.0,70.1118,70.1301,70.0567,70.075,80888.0
2017-10-10 13:45:00,76.32,76.34,76.29,76.33,52325.0,70.075,70.0934,70.0475,70.0842,52325.0
2017-10-10 13:50:00,76.33,76.35,76.3,76.34,55405.0,70.0842,70.1026,70.0567,70.0934,55405.0
2017-10-10 13:55:00,76.34,76.35,76.28,76.29,81909.0,70.0934,70.1026,70.0383,70.0475,81909.0
2017-10-10 14:00:00,76.3,76.34,76.29,76.32,61559.0,70.0567,70.0934,70.0475,70.075,61559.0
2017-10-10 14:05:00,76.31,76.34,76.29,76.3,40216.0,70.0659,70.0934,70.0475,70.0567,40216.0
2017-10-10 14:10:00,76.29,76.29,76.24,76.25,98583.0,70.0475,70.0475,70.0016,70.0108,98583.0
2017-10-10 14:15:00,76.25,76.28,76.23,76.25,88015.0,70.0108,70.0383,69.9924,70.0108,88015.0
2017-10-10 14:20:00,76.25,76.27,76.23,76.23,79148.0,70.0108,70.0291,69.9924,69.9924,79148.0
2017-10-10 14:25:00,76.23,76.28,76.23,76.27,85627.0,69.9924,70.0383,69.9924,70.0291,85627.0
2017-10-10 14:30:00,76.28,76.31,76.27,76.31,65725.0,70.0383,70.0659,70.0291,70.0659,65725.0
2017-10-10 14:35:00,76.31,76.32,76.28,76.31,77471.0,70.0659,70.075,70.0383,70.0659,77471.0
2017-10-10 14:40:00,76.31,76.34,76.27,76.3,146450.0,70.0659,70.0934,70.0291,70.0567,146450.0
2017-10-10 14:45:00,76.3,76.33,76.27,76.31,89160.0,70.0567,70.0842,70.0291,70.0659,89160.0
2017-10-10 14:50:00,76.31,76.34,76.27,76.28,77709.0,70.0659,70.0934,70.0291,70.0383,77709.0
2017-10-10 14:55:00,76.27,76.28,76.25,76.28,101775.0,70.0291,70.0383,70.0108,70.0383,101775.0
2017-10-10 15:00:00,76.28,76.3,76.27,76.29,71675.0,70.0383,70.0567,70.0291,70.0475,71675.0
2017-10-10 15:05:00,76.28,76.35,76.28,76.33,79551.0,70.0383,70.1026,70.0383,70.0842,79551.0
2017-10-10 15:10:00,76.34,76.34,76.29,76.3,86363.0,70.0934,70.0934,70.0475,70.0567,86363.0
2017-10-10 15:15:00,76.3,76.33,76.29,76.3,87509.0,70.0567,70.0842,70.0475,70.0567,87509.0
2017-10-10 15:20:00,76.3,76.31,76.28,76.3,88798.0,70.0567,70.0659,70.0383,70.0567,88798.0
2017-10-10 15:25:00,76.29,76.3,76.19,76.19,155525.0,70.0475,70.0567,69.9557,69.9557,155525.0
2017-10-10 15:30:00,76.19,76.26,76.18,76.25,186215.0,69.9557,70.02,69.9465,70.0108,186215.0
2017-10-10 15:35:00,76.25,76.27,76.19,76.2,183741.0,70.0108,70.0291,69.9557,69.9649,183741.0
2017-10-10 15:40:00,76.21,76.24,76.14,76.18,312513.0,69.974,70.0016,69.9098,69.9465,312513.0
2017-10-10 15:45:00,76.17,76.26,76.17,76.22,213139.0,69.9373,70.02,69.9373,69.9832,213139.0
2017-10-10 15:50:00,76.23,76.26,76.17,76.17,230894.0,69.9924,70.02,69.9373,69.9373,230894.0
2017-10-10 15:55:00,76.17,76.32,76.17,76.31,698527.0,69.9373,70.075,69.9373,70.0659,698527.0
2017-10-11 09:30:00,76.36,76.42,76.12,76.15,507744.0,70.1118,70.1669,69.8914,69.919,507744.0
2017-10-11 09:35:00,76.15,76.19,76.01,76.01,156001.0,69.919,69.9557,69.7904,69.7904,156001.0
2017-10-11 09:40:00,76.01,76.09,76.01,76.06,162200.0,69.7904,69.8639,69.7904,69.8363,162200.0
2017-10-11 09:45:00,76.06,76.13,76.05,76.11,169757.0,69.8363,69.9006,69.8271,69.8822,169757.0
2017-10-11 09:50:00,76.11,76.14,75.98,76.0,211251.0,69.8822,69.9098,69.7629,69.7812,211251.0
2017-10-11 09:55:00,76.0,76.03,75.96,75.99,196281.0,69.7812,69.8088,69.7445,69.7721,196281.0
2017-10-11 10:00:00,75.99,76.12,75.95,76.12,154400.0,69.7721,69.8914,69.7353,69.8914,154400.0
2017-10-11 10:05:00,76.12,76.22,76.12,76.2,181788.0,69.8914,69.9832,69.8914,69.9649,181788.0
2017-10-11 10:10:00,76.2,76.25,76.15,76.16,211260.0,69.9649,70.0108,69.919,69.9281,211260.0
2017-10-11 10:15:00,76.16,76.17,76.11,76.14,131401.0,69.9281,69.9373,69.8822,69.9098,131401.0
2017-10-11 10:20:00,76.15,76.22,76.14,76.18,207690.0,69.919,69.9832,69.9098,69.9465,207690.0
2017-10-11 10:25:00,76.19,76.25,76.17,76.17,177893.0,69.9557,70.0108,69.9373,69.9373,177893.0
2017-10-11 10:30:00,76.17,76.25,76.11,76.24,148825.0,69.9373,70.0108,69.8822,70.0016,148825.0
2017-10-11 10:35:00,76.23,76.24,76.17,76.19,118630.0,69.9924,70.0016,69.9373,69.9557,118630.0
2017-10-11 10:40:00,76.2,76.23,76.18,76.18,85033.0,69.9649,69.9924,69.9465,69.9465,85033.0
2017-10-11 10:45:00,76.18,76.2,76.12,76.13,71685.0,69.9465,69.9649,69.8914,69.9006,71685.0
2017-10-11 10:50:00,76.13,76.16,76.09,76.13,148480.0,69.9006,69.9281,69.8639,69.9006,148480.0
2017-10-11 10:55:00,76.13,76.15,76.07,76.08,142212.0,69.9006,69.919,69.8455,69.8547,142212.0
2017-10-11 11:00:00,76.08,76.09,76.01,76.05,116782.0,69.8547,69.8639,69.7904,69.8271,116782.0
2017-10-11 11:05:00,76.04,76.13,76.04,76.12,115506.0,69.818,69.9006,69.818,69.8914,115506.0
2017-10-11 11:10:00,76.12,76.2,76.12,76.2,87953.0,69.8914,69.9649,69.8914,69.9649,87953.0
2017-10-11 11:15:00,76.2,76.21,76.1,76.12,113271.0,69.9649,69.974,69.8731,69.8914,113271.0
2017-10-11 11:20:00,76.12,76.17,76.09,76.15,112143.0,69.8914,69.9373,69.8639,69.919,112143.0
2017-10-11 11:25:00,76.14,76.15,76.07,76.08,92660.0,69.9098,69.919,69.8455,69.8547,92660.0
2017-10-11 11:30:00,76.08,76.15,76.08,76.15,86853.0,69.8547,69.919,69.8547,69.919,86853.0
2017-10-11 11:35:00,76.15,76.16,76.12,76.14,102627.0,69.919,69.9281,69.8914,69.9098,102627.0
2017-10-11 11:40:00,76.14,76.14,76.11,76.12,88017.0,69.9098,69.9098,69.8822,69.8914,88017.0
2017-10-11 11:45:00,76.12,76.15,76.11,76.12,64313.0,69.8914,69.919,69.8822,69.8914,64313.0
2017-10-11 11:50:00,76.12,76.17,76.12,76.15,104779.0,69.8914,69.9373,69.8914,69.919,104779.0
2017-10-11 11:55:00,76.14,76.17,76.13,76.16,71793.0,69.9098,69.9373,69.9006,69.9281,71793.0
2017-10-11 12:00:00,76.16,76.24,76.15,76.23,90134.0,69.9281,70.0016,69.919,69.9924,90134.0
2017-10-11 12:05:00,76.24,76.25,76.22,76.24,109705.0,70.0016,70.0108,69.9832,70.0016,109705.0
2017-10-11 12:10:00,76.23,76.24,76.21,76.23,71783.0,69.9924,70.0016,69.974,69.9924,71783.0
2017-10-11 12:15:00,76.23,76.29,76.23,76.28,103449.0,69.9924,70.0475,69.9924,70.0383,103449.0
2017-10-11 12:20:00,76.28,76.29,76.25,76.26,75222.0,70.0383,70.0475,70.0108,70.02,75222.0
2017-10-11 12:25:00,76.25,76.29,76.24,76.28,154426.0,70.0108,70.0475,70.0016,70.0383,154426.0
2017-10-11 12:30:00,76.28,76.29,76.16,76.16,193768.0,70.0383,70.0475,69.9281,69.9281,193768.0
2017-10-11 12:35:00,76.16,76.19,76.15,76.16,61202.0,69.9281,69.9557,69.919,69.9281,61202.0
2017-10-11 12:40:00,76.16,76.2,76.16,76.18,61764.0,69.9281,69.9649,69.9281,69.9465,61764.0
2017-10-11 12:45:00,76.17,76.2,76.15,76.17,67040.0,69.9373,69.9649,69.919,69.9373,67040.0
2017-10-11 12:50:00,76.18,76.23,76.17,76.21,76560.0,69.9465,69.9924,69.9373,69.974,76560.0
2017-10-11 12:55:00,76.21,76.22,76.16,76.16,73928.0,69.974,69.9832,69.9281,69.9281,73928.0
2017-10-11 13:00:00,76.17,76.17,76.1,76.1,127889.0,69.9373,69.9373,69.8731,69.8731,127889.0
2017-10-11 13:05:00,76.1,76.12,76.1,76.11,72678.0,69.8731,69.8914,69.8731,69.8822,72678.0
2017-10-11 13:10:00,76.12,76.18,76.11,76.14,90695.0,69.8914,69.9465,69.8822,69.9098,90695.0
2017-10-11 13:15:00,76.14,76.17,76.14,76.16,47101.0,69.9098,69.9373,69.9098,69.9281,47101.0
2017-10-11 13:20:00,76.16,76.19,76.11,76.14,62251.0,69.9281,69.9557,69.8822,69.9098,62251.0
2017-10-11 13:25:00,76.14,76.14,76.11,76.11,57124.0,69.9098,69.9098,69.8822,69.8822,57124.0
2017-10-11 13:30:00,76.12,76.13,76.09,76.13,81133.0,69.8914,69.9006,69.8639,69.9006,81133.0
2017-10-11 13:35:00,76.14,76.17,76.12,76.15,99987.0,69.9098,69.9373,69.8914,69.919,99987.0
2017-10-11 13:40:00,76.16,76.19,76.15,76.18,95842.0,69.9281,69.9557,69.919,69.9465,95842.0
2017-10-11 13:45:00,76.18,76.21,76.18,76.2,86564.0,69.9465,69.974,69.9465,69.9649,86564.0
2017-10-11 13:50:00,76.2,76.23,76.18,76.21,208610.0,69.9649,69.9924,69.9465,69.974,208610.0
2017-10-11 13:55:00,76.21,76.26,76.19,76.2,104583.0,69.974,70.02,69.9557,69.9649,104583.0
2017-10-11 14:00:00,76.2,76.27,76.19,76.25,85026.0,69.9649,70.0291,69.9557,70.0108,85026.0
2017-10-11 14:05:00,76.25,76.26,76.21,76.23,80708.0,70.0108,70.02,69.974,69.9924,80708.0
2017-10-11 14:10:00,76.23,76.25,76.19,76.25,115247.0,69.9924,70.0108,69.9557,70.0108,115247.0
2017-10-11 14:15:00,76.25,76.32,76.23,76.29,142693.0,70.0108,70.075,69.9924,70.0475,142693.0
2017-10-11 14:20:00,76.29,76.29,76.2,76.25,173485.0,70.0475,70.0475,69.9649,70.0108,173485.0
2017-10-11 14:25:00,76.25,76.27,76.23,76.27,63968.0,70.0108,70.0291,69.9924,70.0291,63968.0
2017-10-11 14:30:00,76.27,76.29,76.19,76.22,103214.0,70.0291,70.0475,69.9557,69.9832,103214.0
2017-10-11 14:35:00,76.23,76.25,76.21,76.23,56290.0,69.9924,70.0108,69.974,69.9924,56290.0
2017-10-11 14:40:00,76.22,76.26,76.22,76.23,83726.0,69.9832,70.02,69.9832,69.9924,83726.0
2017-10-11 14:45:00,76.24,76.26,76.23,76.24,42083.0,70.0016,70.02,69.9924,70.0016,42083.0
2017-10-11 14:50:00,76.25,76.26,76.22,76.25,75861.0,70.0108,70.02,69.9832,70.0108,75861.0
2017-10-11 14:55:00,76.25,76.26,76.22,76.22,100746.0,70.0108,70.02,69.9832,69.9832,100746.0
2017-10-11 15:00:00,76.21,76.25,76.21,76.23,81835.0,69.974,70.0108,69.974,69.9924,81835.0
2017-10-11 15:05:00,76.23,76.26,76.21,76.23,99251.0,69.9924,70.02,69.974,69.9924,99251.0
2017-10-11 15:10:00,76.23,76.27,76.2,76.23,152296.0,69.9924,70.0291,69.9649,69.9924,152296.0
2017-10-11 15:15:00,76.23,76.25,76.23,76.24,112251.0,69.9924,70.0108,69.9924,70.0016,112251.0
2017-10-11 15:20:00,76.24,76.31,76.23,76.25,120873.0,70.0016,70.0659,69.9924,70.0108,120873.0
2017-10-11 15:25:00,76.25,76.27,76.21,76.25,143994.0,70.0108,70.0291,69.974,70.0108,143994.0
2017-10-11 15:30:00,76.25,76.31,76.25,76.29,124542.0,70.0108,70.0659,70.0108,70.0475,124542.0
2017-10-11 15:35:00,76.29,76.3,76.25,76.26,106991.0,70.0475,70.0567,70.0108,70.02,106991.0
2017-10-11 15:40:00,76.27,76.28,76.25,76.28,108534.0,70.0291,70.0383,70.0108,70.0383,108534.0
2017-10-11 15:45:00,76.28,76.3,76.26,76.27,127034.0,70.0383,70.0567,70.02,70.0291,127034.0
2017-10-11 15:50:00,76.27,76.41,76.27,76.38,387014.0,70.0291,70.1577,70.0291,70.1301,387014.0
2017-10-11 15:55:00,76.38,76.46,76.37,76.41,850991.0,70.1301,70.2036,70.121,70.1577,850991.0
2017-10-12 09:30:00,76.49,76.5,76.37,76.45,469969.0,70.2311,70.2403,70.121,70.1944,469969.0
2017-10-12 09:35:00,76.44,76.54,76.41,76.54,203027.0,70.1852,70.277,70.1577,70.277,203027.0
2017-10-12 09:40:00,76.55,76.63,76.51,76.59,168317.0,70.2862,70.3597,70.2495,70.323,168317.0
2017-10-12 09:45:00,76.59,76.83,76.55,76.83,230303.0,70.323,70.5433,70.2862,70.5433,230303.0
2017-10-12 09:50:00,76.83,76.89,76.77,76.8,251279.0,70.5433,70.5984,70.4882,70.5158,251279.0
2017-10-12 09:55:00,76.81,76.87,76.79,76.82,284782.0,70.525,70.58,70.5066,70.5341,284782.0
2017-10-12 10:00:00,76.82,76.93,76.76,76.93,227994.0,70.5341,70.6351,70.479,70.6351,227994.0
2017-10-12 10:05:00,76.93,76.94,76.83,76.85,145455.0,70.6351,70.6443,70.5433,70.5617,145455.0
2017-10-12 10:10:00,76.84,76.87,76.79,76.8,150452.0,70.5525,70.58,70.5066,70.5158,150452.0
2017-10-12 10:15:00,76.8,76.89,76.78,76.88,140005.0,70.5158,70.5984,70.4974,70.5892,140005.0
2017-10-12 10:20:00,76.88,76.97,76.88,76.9,177087.0,70.5892,70.6719,70.5892,70.6076,177087.0
2017-10-12 10:25:00,76.91,76.98,76.89,76.97,196319.0,70.6168,70.681,70.5984,70.6719,196319.0
2017-10-12 10:30:00,76.96,76.99,76.89,76.89,120795.0,70.6627,70.6902,70.5984,70.5984,120795.0
2017-10-12 10:35:00,76.9,76.98,76.89,76.93,124600.0,70.6076,70.681,70.5984,70.6351,124600.0
2017-10-12 10:40:00,76.94,77.04,76.88,77.03,570507.0,70.6443,70.7361,70.5892,70.727,570507.0
2017-10-12 10:45:00,77.03,77.05,76.97,77.0,153602.0,70.727,70.7453,70.6719,70.6994,153602.0
2017-10-12 10:50:00,77.01,77.05,76.99,77.01,196376.0,70.7086,70.7453,70.6902,70.7086,196376.0
2017-10-12 10:55:00,77.02,77.12,76.98,77.1,189614.0,70.7178,70.8096,70.681,70.7912,189614.0
2017-10-12 11:00:00,77.1,77.11,77.01,77.02,119940.0,70.7912,70.8004,70.7086,70.7178,119940.0
2017-10-12 11:05:00,77.01,77.05,76.98,77.03,232756.0,70.7086,70.7453,70.681,70.727,232756.0
2017-10-12 11:10:00,77.02,77.11,77.02,77.1,180894.0,70.7178,70.8004,70.7178,70.7912,180894.0
2017-10-12 11:15:00,77.11,77.14,77.05,77.12,229413.0,70.8004,70.828,70.7453,70.8096,229413.0
2017-10-12 11:20:00,77.12,77.15,77.1,77.1,83327.0,70.8096,70.8371,70.7912,70.7912,83327.0
2017-10-12 11:25:00,77.1,77.17,77.07,77.16,104084.0,70.7912,70.8555,70.7637,70.8463,104084.0
2017-10-12 11:30:00,77.17,77.19,77.11,77.19,136992.0,70.8555,70.8739,70.8004,70.8739,136992.0
2017-10-12 11:35:00,77.19,77.26,77.17,77.25,346290.0,70.8739,70.9381,70.8555,70.929,346290.0
2017-10-12 11:40:00,77.25,77.28,77.21,77.25,109403.0,70.929,70.9565,70.8922,70.929,109403.0
2017-10-12 11:45:00,77.26,77.26,77.16,77.19,133705.0,70.9381,70.9381,70.8463,70.8739,133705.0
2017-10-12 11:50:00,77.2,77.28,77.19,77.28,145762.0,70.883,70.9565,70.8739,70.9565,145762.0
2017-10-12 11:55:00,77.28,77.29,77.16,77.19,126335.0,70.9565,70.9657,70.8463,70.8739,126335.0
2017-10-12 12:00:00,77.19,77.25,77.18,77.24,100684.0,70.8739,70.929,70.8647,70.9198,100684.0
2017-10-12 12:05:00,77.25,77.26,77.18,77.19,207082.0,70.929,70.9381,70.8647,70.8739,207082.0
2017-10-12 12:10:00,77.18,77.19,77.13,77.15,178079.0,70.8647,70.8739,70.8188,70.8371,178079.0
2017-10-12 12:15:00,77.15,77.15,77.06,77.09,112997.0,70.8371,70.8371,70.7545,70.782,112997.0
2017-10-12 12:20:00,77.09,77.1,77.04,77.08,87565.0,70.782,70.7912,70.7361,70.7729,87565.0
2017-10-12 12:25:00,77.09,77.14,77.07,77.12,67994.0,70.782,70.828,70.7637,70.8096,67994.0
2017-10-12 12:30:00,77.12,77.13,77.1,77.13,61241.0,70.8096,70.8188,70.7912,70.8188,61241.0
2017-10-12 12:35:00,77.13,77.13,77.06,77.07,137326.0,70.8188,70.8188,70.7545,70.7637,137326.0
2017-10-12 12:40:00,77.06,77.08,77.04,77.06,39313.0,70.7545,70.7729,70.7361,70.7545,39313.0
2017-10-12 12:45:00,77.06,77.11,77.05,77.07,127418.0,70.7545,70.8004,70.7453,70.7637,127418.0
2017-10-12 12:50:00,77.07,77.12,77.07,77.09,79840.0,70.7637,70.8096,70.7637,70.782,79840.0
2017-10-12 12:55:00,77.08,77.18,77.08,77.14,68619.0,70.7729,70.8647,70.7729,70.828,68619.0
2017-10-12 13:00:00,77.14,77.19,77.13,77.17,132801.0,70.828,70.8739,70.8188,70.8555,132801.0
2017-10-12 13:05:00,77.17,77.19,77.15,77.17,153377.0,70.8555,70.8739,70.8371,70.8555,153377.0
2017-10-12 13:10:00,77.16,77.17,77.1,77.14,84777.0,70.8463,70.8555,70.7912,70.828,84777.0
2017-10-12 13:15:00,77.14,77.18,77.13,77.16,50541.0,70.828,70.8647,70.8188,70.8463,50541.0
2017-10-12 13:20:00,77.17,77.19,77.12,77.15,108197.0,70.8555,70.8739,70.8096,70.8371,108197.0
2017-10-12 13:25:00,77.14,77.15,77.08,77.13,118415.0,70.828,70.8371,70.7729,70.8188,118415.0
2017-10-12 13:30:00,77.13,77.15,77.06,77.08,105238.0,70.8188,70.8371,70.7545,70.7729,105238.0
2017-10-12 13:35:00,77.09,77.15,77.08,77.15,111643.0,70.782,70.8371,70.7729,70.8371,111643.0
2017-10-12 13:40:00,77.15,77.16,77.13,77.14,69116.0,70.8371,70.8463,70.8188,70.828,69116.0
2017-10-12 13:45:00,77.13,77.15,77.13,77.15,78683.0,70.8188,70.8371,70.8188,70.8371,78683.0
2017-10-12 13:50:00,77.15,77.18,77.14,77.17,71495.0,70.8371,70.8647,70.828,70.8555,71495.0
2017-10-12 13:55:00,77.17,77.18,77.11,77.12,102433.0,70.8555,70.8647,70.8004,70.8096,102433.0
2017-10-12 14:00:00,77.11,77.14,77.08,77.11,69179.0,70.8004,70.828,70.7729,70.8004,69179.0
2017-10-12 14:05:00,77.11,77.13,77.11,77.12,34339.0,70.8004,70.8188,70.8004,70.8096,34339.0
2017-10-12 14:10:00,77.13,77.13,77.09,77.1,83876.0,70.8188,70.8188,70.782,70.7912,83876.0
2017-10-12 14:15:00,77.11,77.12,77.09,77.11,69405.0,70.8004,70.8096,70.782,70.8004,69405.0
2017-10-12 14:20:00,77.11,77.14,77.1,77.11,78916.0,70.8004,70.828,70.7912,70.8004,78916.0
2017-10-12 14:25:00,77.11,77.11,77.06,77.08,85213.0,70.8004,70.8004,70.7545,70.7729,85213.0
2017-10-12 14:30:00,77.08,77.08,77.04,77.05,88274.0,70.7729,70.7729,70.7361,70.7453,88274.0
2017-10-12 14:35:00,77.05,77.11,77.03,77.1,91069.0,70.7453,70.8004,70.727,70.7912,91069.0
2017-10-12 14:40:00,77.11,77.11,77.08,77.11,119340.0,70.8004,70.8004,70.7729,70.8004,119340.0
2017-10-12 14:45:00,77.11,77.14,77.04,77.04,217145.0,70.8004,70.828,70.7361,70.7361,217145.0
2017-10-12 14:50:00,77.04,77.05,76.96,76.97,341803.0,70.7361,70.7453,70.6627,70.6719,341803.0
2017-10-12 14:55:00,76.97,77.06,76.96,77.06,65349.0,70.6719,70.7545,70.6627,70.7545,65349.0
2017-10-12 15:00:00,77.06,77.07,76.98,77.0,129152.0,70.7545,70.7637,70.681,70.6994,129152.0
2017-10-12 15:05:00,77.0,77.05,76.99,77.05,116730.0,70.6994,70.7453,70.6902,70.7453,116730.0
2017-10-12 15:10:00,77.05,77.09,77.04,77.08,116286.0,70.7453,70.782,70.7361,70.7729,116286.0
2017-10-12 15:15:00,77.07,77.08,77.04,77.06,117514.0,70.7637,70.7729,70.7361,70.7545,117514.0
2017-10-12 15:20:00,77.06,77.08,77.05,77.08,52227.0,70.7545,70.7729,70.7453,70.7729,52227.0
2017-10-12 15:25:00,77.08,77.1,77.02,77.05,125043.0,70.7729,70.7912,70.7178,70.7453,125043.0
2017-10-12 15:30:00,77.04,77.05,76.99,77.01,246194.0,70.7361,70.7453,70.6902,70.7086,246194.0
2017-10-12 15:35:00,77.01,77.04,76.98,76.98,172687.0,70.7086,70.7361,70.681,70.681,172687.0
2017-10-12 15:40:00,76.98,77.03,76.98,77.02,161990.0,70.681,70.727,70.681,70.7178,161990.0
2017-10-12 15:45:00,77.02,77.03,76.99,77.0,271933.0,70.7178,70.727,70.6902,70.6994,271933.0
2017-10-12 15:50:00,76.99,77.05,76.95,77.05,707039.0,70.6902,70.7453,70.6535,70.7453,707039.0
2017-10-12 15:55:00,77.05,77.18,77.01,77.13,1334208.0,70.7453,70.8647,70.7086,70.8188,1334208.0
2017-10-13 09:30:00,77.59,77.85,77.52,77.85,647468.0,71.2411,71.4799,71.1769,71.4799,647468.0
2017-10-13 09:35:00,77.85,77.87,77.68,77.7,530749.0,71.4799,71.4982,71.3238,71.3421,530749.0
2017-10-13 09:40:00,77.7,77.7,77.57,77.66,245577.0,71.3421,71.3421,71.2228,71.3054,245577.0
2017-10-13 09:45:00,77.66,77.74,77.55,77.73,336342.0,71.3054,71.3789,71.2044,71.3697,336342.0
2017-10-13 09:50:00,77.73,77.74,77.65,77.72,158003.0,71.3697,71.3789,71.2962,71.3605,158003.0
2017-10-13 09:55:00,77.72,77.72,77.58,77.6,220706.0,71.3605,71.3605,71.2319,71.2503,220706.0
2017-10-13 10:00:00,77.61,77.65,77.53,77.6,266823.0,71.2595,71.2962,71.186,71.2503,266823.0
2017-10-13 10:05:00,77.59,77.61,77.53,77.58,148204.0,71.2411,71.2595,71.186,71.2319,148204.0
2017-10-13 10:10:00,77.59,77.63,77.49,77.53,151304.0,71.2411,71.2779,71.1493,71.186,151304.0
2017-10-13 10:15:00,77.53,77.63,77.53,77.57,134814.0,71.186,71.2779,71.186,71.2228,134814.0
2017-10-13 10:20:00,77.58,77.66,77.57,77.61,135492.0,71.2319,71.3054,71.2228,71.2595,135492.0
2017-10-13 10:25:00,77.61,77.65,77.58,77.64,107735.0,71.2595,71.2962,71.2319,71.287,107735.0
2017-10-13 10:30:00,77.63,77.66,77.56,77.63,85856.0,71.2779,71.3054,71.2136,71.2779,85856.0
2017-10-13 10:35:00,77.63,77.63,77.53,77.53,92106.0,71.2779,71.2779,71.186,71.186,92106.0
2017-10-13 10:40:00,77.53,77.56,77.42,77.44,191033.0,71.186,71.2136,71.085,71.1034,191033.0
2017-10-13 10:45:00,77.44,77.49,77.4,77.42,121968.0,71.1034,71.1493,71.0667,71.085,121968.0
2017-10-13 10:50:00,77.41,77.42,77.35,77.4,101883.0,71.0759,71.085,71.0208,71.0667,101883.0
2017-10-13 10:55:00,77.4,77.44,77.38,77.38,92424.0,71.0667,71.1034,71.0483,71.0483,92424.0
2017-10-13 11:00:00,77.39,77.53,77.39,77.47,178929.0,71.0575,71.186,71.0575,71.1309,178929.0
2017-10-13 11:05:00,77.47,77.48,77.41,77.42,142249.0,71.1309,71.1401,71.0759,71.085,142249.0
2017-10-13 11:10:00,77.41,77.42,77.37,77.42,75448.0,71.0759,71.085,71.0391,71.085,75448.0
2017-10-13 11:15:00,77.42,77.45,77.4,77.41,141898.0,71.085,71.1126,71.0667,71.0759,141898.0
2017-10-13 11:20:00,77.41,77.43,77.4,77.43,124061.0,71.0759,71.0942,71.0667,71.0942,124061.0
2017-10-13 11:25:00,77.42,77.48,77.36,77.37,114015.0,71.085,71.1401,71.0299,71.0391,114015.0
2017-10-13 11:30:00,77.38,77.39,77.29,77.33,135590.0,71.0483,71.0575,70.9657,71.0024,135590.0
2017-10-13 11:35:00,77.32,77.35,77.3,77.31,70372.0,70.9932,71.0208,70.9749,70.984,70372.0
2017-10-13 11:40:00,77.3,77.37,77.29,77.31,80291.0,70.9749,71.0391,70.9657,70.984,80291.0
2017-10-13 11:45:00,77.31,77.37,77.31,77.36,41550.0,70.984,71.0391,70.984,71.0299,41550.0
2017-10-13 11:50:00,77.36,77.4,77.35,77.4,59393.0,71.0299,71.0667,71.0208,71.0667,59393.0
2017-10-13 11:55:00,77.4,77.42,77.37,77.39,67633.0,71.0667,71.085,71.0391,71.0575,67633.0
2017-10-13 12:00:00,77.4,77.41,77.34,77.37,56730.0,71.0667,71.0759,71.0116,71.0391,56730.0
2017-10-13 12:05:00,77.37,77.4,77.33,77.4,118700.0,71.0391,71.0667,71.0024,71.0667,118700.0
2017-10-13 12:10:00,77.4,77.44,77.38,77.41,67362.0,71.0667,71.1034,71.0483,71.0759,67362.0
2017-10-13 12:15:00,77.42,77.43,77.38,77.42,75012.0,71.085,71.0942,71.0483,71.085,75012.0
2017-10-13 12:20:00,77.42,77.44,77.39,77.39,46240.0,71.085,71.1034,71.0575,71.0575,46240.0
2017-10-13 12:25:00,77.39,77.47,77.38,77.47,58135.0,71.0575,71.1309,71.0483,71.1309,58135.0
2017-10-13 12:30:00,77.46,77.48,77.44,77.47,102415.0,71.1218,71.1401,71.1034,71.1309,102415.0
2017-10-13 12:35:00,77.47,77.48,77.41,77.46,84034.0,71.1309,71.1401,71.0759,71.1218,84034.0
2017-10-13 12:40:00,77.46,77.47,77.43,77.45,50715.0,71.1218,71.1309,71.0942,71.1126,50715.0
2017-10-13 12:45:00,77.45,77.46,77.4,77.4,46117.0,71.1126,71.1218,71.0667,71.0667,46117.0
2017-10-13 12:50:00,77.4,77.45,77.4,77.45,51534.0,71.0667,71.1126,71.0667,71.1126,51534.0
2017-10-13 12:55:00,77.45,77.51,77.45,77.49,155419.0,71.1126,71.1677,71.1126,71.1493,155419.0
2017-10-13 13:00:00,77.48,77.5,77.47,77.48,44794.0,71.1401,71.1585,71.1309,71.1401,44794.0
2017-10-13 13:05:00,77.49,77.5,77.47,77.48,36576.0,71.1493,71.1585,71.1309,71.1401,36576.0
2017-10-13 13:10:00,77.48,77.54,77.48,77.54,99959.0,71.1401,71.1952,71.1401,71.1952,99959.0
2017-10-13 13:15:00,77.54,77.56,77.52,77.52,75058.0,71.1952,71.2136,71.1769,71.1769,75058.0
2017-10-13 13:20:00,77.53,77.53,77.51,77.52,42922.0,71.186,71.186,71.1677,71.1769,42922.0
2017-10-13 13:25:00,77.52,77.53,77.5,77.52,56285.0,71.1769,71.186,71.1585,71.1769,56285.0
2017-10-13 13:30:00,77.52,77.56,77.5,77.56,73458.0,71.1769,71.2136,71.1585,71.2136,73458.0
2017-10-13 13:35:00,77.56,77.56,77.51,77.51,63298.0,71.2136,71.2136,71.1677,71.1677,63298.0
2017-10-13 13:40:00,77.52,77.57,77.51,77.55,134847.0,71.1769,71.2228,71.1677,71.2044,134847.0
2017-10-13 13:45:00,77.56,77.57,77.51,77.51,110201.0,71.2136,71.2228,71.1677,71.1677,110201.0
2017-10-13 13:50:00,77.51,77.52,77.43,77.44,102362.0,71.1677,71.1769,71.0942,71.1034,102362.0
2017-10-13 13:55:00,77.44,77.45,77.38,77.4,78847.0,71.1034,71.1126,71.0483,71.0667,78847.0
2017-10-13 14:00:00,77.4,77.46,77.38,77.44,103590.0,71.0667,71.1218,71.0483,71.1034,103590.0
2017-10-13 14:05:00,77.44,77.46,77.42,77.46,53801.0,71.1034,71.1218,71.085,71.1218,53801.0
2017-10-13 14:10:00,77.45,77.51,77.45,77.51,111162.0,71.1126,71.1677,71.1126,71.1677,111162.0
2017-10-13 14:15:00,77.51,77.52,77.49,77.5,69479.0,71.1677,71.1769,71.1493,71.1585,69479.0
2017-10-13 14:20:00,77.49,77.53,77.49,77.52,83118.0,71.1493,71.186,71.1493,71.1769,83118.0
2017-10-13 14:25:00,77.52,77.53,77.5,77.51,49024.0,71.1769,71.186,71.1585,71.1677,49024.0
2017-10-13 14:30:00,77.52,77.53,77.51,77.53,67910.0,71.1769,71.186,71.1677,71.186,67910.0
2017-10-13 14:35:00,77.53,77.55,77.52,77.54,77017.0,71.186,71.2044,71.1769,71.1952,77017.0
2017-10-13 14:40:00,77.54,77.57,77.53,77.56,82190.0,71.1952,71.2228,71.186,71.2136,82190.0
2017-10-13 14:45:00,77.57,77.57,77.53,77.55,65507.0,71.2228,71.2228,71.186,71.2044,65507.0
2017-10-13 14:50:00,77.56,77.58,77.53,77.54,100910.0,71.2136,71.2319,71.186,71.1952,100910.0
2017-10-13 14:55:00,77.54,77.6,77.53,77.59,59193.0,71.1952,71.2503,71.186,71.2411,59193.0
2017-10-13 15:00:00,77.6,77.64,77.59,77.63,145338.0,71.2503,71.287,71.2411,71.2779,145338.0
2017-10-13 15:05:00,77.64,77.64,77.61,77.62,62649.0,71.287,71.287,71.2595,71.2687,62649.0
2017-10-13 15:10:00,77.62,77.63,77.59,77.6,83321.0,71.2687,71.2779,71.2411,71.2503,83321.0
2017-10-13 15:15:00,77.61,77.62,77.56,77.58,59236.0,71.2595,71.2687,71.2136,71.2319,59236.0
2017-10-13 15:20:00,77.58,77.6,77.57,77.58,73893.0,71.2319,71.2503,71.2228,71.2319,73893.0
2017-10-13 15:25:00,77.59,77.6,77.57,77.6,59498.0,71.2411,71.2503,71.2228,71.2503,59498.0
2017-10-13 15:30:00,77.59,77.6,77.55,77.55,140526.0,71.2411,71.2503,71.2044,71.2044,140526.0
2017-10-13 15:35:00,77.56,77.56,77.5,77.56,155027.0,71.2136,71.2136,71.1585,71.2136,155027.0
2017-10-13 15:40:00,77.55,77.58,77.55,77.55,183908.0,71.2044,71.2319,71.2044,71.2044,183908.0
2017-10-13 15:45:00,77.56,77.56,77.51,77.53,210339.0,71.2136,71.2136,71.1677,71.186,210339.0
2017-10-13 15:50:00,77.53,77.54,77.42,77.51,453350.0,71.186,71.1952,71.085,71.1677,453350.0
2017-10-13 15:55:00,77.51,77.54,77.43,77.5,1137643.0,71.1677,71.1952,71.0942,71.1585,1137643.0
2017-10-16 09:30:00,77.42,77.7,77.35,77.65,607379.0,71.085,71.3421,71.0208,71.2962,607379.0
2017-10-16 09:35:00,77.65,77.67,77.58,77.63,209280.0,71.2962,71.3146,71.2319,71.2779,209280.0
2017-10-16 09:40:00,77.62,77.71,77.6,77.62,216771.0,71.2687,71.3513,71.2503,71.2687,216771.0
2017-10-16 09:45:00,77.63,77.71,77.61,77.69,144165.0,71.2779,71.3513,71.2595,71.3329,144165.0
2017-10-16 09:50:00,77.69,77.81,77.68,77.8,140406.0,71.3329,71.4431,71.3238,71.4339,140406.0
2017-10-16 09:55:00,77.79,77.8,77.69,77.73,178380.0,71.4248,71.4339,71.3329,71.3697,178380.0
2017-10-16 10:00:00,77.72,77.73,77.57,77.64,231292.0,71.3605,71.3697,71.2228,71.287,231292.0
2017-10-16 10:05:00,77.64,77.67,77.52,77.57,316487.0,71.287,71.3146,71.1769,71.2228,316487.0
2017-10-16 10:10:00,77.56,77.57,77.45,77.47,140208.0,71.2136,71.2228,71.1126,71.1309,140208.0
2017-10-16 10:15:00,77.47,77.5,77.38,77.4,169454.0,71.1309,71.1585,71.0483,71.0667,169454.0
2017-10-16 10:20:00,77.4,77.47,77.36,77.47,160320.0,71.0667,71.1309,71.0299,71.1309,160320.0
2017-10-16 10:25:00,77.47,77.58,77.45,77.54,169438.0,71.1309,71.2319,71.1126,71.1952,169438.0
2017-10-16 10:30:00,77.54,77.68,77.48,77.68,242759.0,71.1952,71.3238,71.1401,71.3238,242759.0
2017-10-16 10:35:00,77.68,77.69,77.48,77.48,209503.0,71.3238,71.3329,71.1401,71.1401,209503.0
2017-10-16 10:40:00,77.48,77.56,77.44,77.46,139218.0,71.1401,71.2136,71.1034,71.1218,139218.0
2017-10-16 10:45:00,77.46,77.51,77.44,77.46,87273.0,71.1218,71.1677,71.1034,71.1218,87273.0
2017-10-16 10:50:00,77.46,77.54,77.46,77.54,98328.0,71.1218,71.1952,71.1218,71.1952,98328.0
2017-10-16 10:55:00,77.53,77.54,77.48,77.52,167781.0,71.186,71.1952,71.1401,71.1769,167781.0
2017-10-16 11:00:00,77.52,77.54,77.46,77.52,89995.0,71.1769,71.1952,71.1218,71.1769,89995.0
2017-10-16 11:05:00,77.52,77.52,77.45,77.47,99871.0,71.1769,71.1769,71.1126,71.1309,99871.0
2017-10-16 11:10:00,77.48,77.53,77.46,77.53,90540.0,71.1401,71.186,71.1218,71.186,90540.0
2017-10-16 11:15:00,77.53,77.53,77.46,77.51,75976.0,71.186,71.186,71.1218,71.1677,75976.0
2017-10-16 11:20:00,77.51,77.55,77.47,77.54,102315.0,71.1677,71.2044,71.1309,71.1952,102315.0
2017-10-16 11:25:00,77.55,77.57,77.53,77.56,72345.0,71.2044,71.2228,71.186,71.2136,72345.0
2017-10-16 11:30:00,77.55,77.57,77.48,77.5,85012.0,71.2044,71.2228,71.1401,71.1585,85012.0
2017-10-16 11:35:00,77.5,77.51,77.48,77.5,52561.0,71.1585,71.1677,71.1401,71.1585,52561.0
2017-10-16 11:40:00,77.51,77.53,77.48,77.51,76966.0,71.1677,71.186,71.1401,71.1677,76966.0
2017-10-16 11:45:00,77.52,77.55,77.5,77.55,55462.0,71.1769,71.2044,71.1585,71.2044,55462.0
2017-10-16 11:50:00,77.54,77.62,77.54,77.6,84784.0,71.1952,71.2687,71.1952,71.2503,84784.0
2017-10-16 11:55:00,77.61,77.64,77.59,77.61,161618.0,71.2595,71.287,71.2411,71.2595,161618.0
2017-10-16 12:00:00,77.61,77.68,77.59,77.63,164846.0,71.2595,71.3238,71.2411,71.2779,164846.0
2017-10-16 12:05:00,77.62,77.66,77.6,77.62,55787.0,71.2687,71.3054,71.2503,71.2687,55787.0
2017-10-16 12:10:00,77.63,77.67,77.57,77.57,137983.0,71.2779,71.3146,71.2228,71.2228,137983.0
2017-10-16 12:15:00,77.57,77.58,77.48,77.52,147924.0,71.2228,71.2319,71.1401,71.1769,147924.0
2017-10-16 12:20:00,77.53,77.53,77.43,77.48,189740.0,71.186,71.186,71.0942,71.1401,189740.0
2017-10-16 12:25:00,77.48,77.55,77.47,77.52,55594.0,71.1401,71.2044,71.1309,71.1769,55594.0
2017-10-16 12:30:00,77.52,77.54,77.47,77.48,82790.0,71.1769,71.1952,71.1309,71.1401,82790.0
2017-10-16 12:35:00,77.48,77.49,77.44,77.46,56425.0,71.1401,71.1493,71.1034,71.1218,56425.0
2017-10-16 12:40:00,77.46,77.49,77.44,77.44,72994.0,71.1218,71.1493,71.1034,71.1034,72994.0
2017-10-16 12:45:00,77.45,77.47,77.44,77.46,51161.0,71.1126,71.1309,71.1034,71.1218,51161.0
2017-10-16 12:50:00,77.47,77.49,77.47,77.48,76256.0,71.1309,71.1493,71.1309,71.1401,76256.0
2017-10-16 12:55:00,77.48,77.52,77.47,77.5,51828.0,71.1401,71.1769,71.1309,71.1585,51828.0
2017-10-16 13:00:00,77.5,77.53,77.47,77.5,130976.0,71.1585,71.186,71.1309,71.1585,130976.0
2017-10-16 13:05:00,77.5,77.52,77.46,77.51,60711.0,71.1585,71.1769,71.1218,71.1677,60711.0
2017-10-16 13:10:00,77.52,77.52,77.46,77.52,68879.0,71.1769,71.1769,71.1218,71.1769,68879.0
2017-10-16 13:15:00,77.52,77.54,77.5,77.52,74376.0,71.1769,71.1952,71.1585,71.1769,74376.0
2017-10-16 13:20:00,77.53,77.57,77.53,77.55,72927.0,71.186,71.2228,71.186,71.2044,72927.0
2017-10-16 13:25:00,77.56,77.58,77.54,77.57,117668.0,71.2136,71.2319,71.1952,71.2228,117668.0
2017-10-16 13:30:00,77.58,77.6,77.55,77.56,91967.0,71.2319,71.2503,71.2044,71.2136,91967.0
2017-10-16 13:35:00,77.56,77.57,77.54,77.57,49420.0,71.2136,71.2228,71.1952,71.2228,49420.0
2017-10-16 13:40:00,77.56,77.57,77.52,77.53,56913.0,71.2136,71.2228,71.1769,71.186,56913.0
2017-10-16 13:45:00,77.53,77.55,77.52,77.55,71786.0,71.186,71.2044,71.1769,71.2044,71786.0
2017-10-16 13:50:00,77.55,77.57,77.54,77.56,44922.0,71.2044,71.2228,71.1952,71.2136,44922.0
2017-10-16 13:55:00,77.56,77.57,77.41,77.43,166755.0,71.2136,71.2228,71.0759,71.0942,166755.0
2017-10-16 14:00:00,77.43,77.49,77.42,77.48,51085.0,71.0942,71.1493,71.085,71.1401,51085.0
2017-10-16 14:05:00,77.48,77.53,77.47,77.51,46787.0,71.1401,71.186,71.1309,71.1677,46787.0
2017-10-16 14:10:00,77.52,77.54,77.5,77.53,77397.0,71.1769,71.1952,71.1585,71.186,77397.0
2017-10-16 14:15:00,77.53,77.55,77.5,77.55,31733.0,71.186,71.2044,71.1585,71.2044,31733.0
2017-10-16 14:20:00,77.56,77.58,77.52,77.57,55357.0,71.2136,71.2319,71.1769,71.2228,55357.0
2017-10-16 14:25:00,77.58,77.59,77.55,77.59,67010.0,71.2319,71.2411,71.2044,71.2411,67010.0
2017-10-16 14:30:00,77.59,77.59,77.51,77.56,114559.0,71.2411,71.2411,71.1677,71.2136,114559.0
2017-10-16 14:35:00,77.56,77.57,77.55,77.56,30137.0,71.2136,71.2228,71.2044,71.2136,30137.0
2017-10-16 14:40:00,77.56,77.57,77.51,77.52,57353.0,71.2136,71.2228,71.1677,71.1769,57353.0
2017-10-16 14:45:00,77.52,77.58,77.52,77.56,57313.0,71.1769,71.2319,71.1769,71.2136,57313.0
2017-10-16 14:50:00,77.57,77.61,77.55,77.59,60987.0,71.2228,71.2595,71.2044,71.2411,60987.0
2017-10-16 14:55:00,77.58,77.6,77.57,77.59,79072.0,71.2319,71.2503,71.2228,71.2411,79072.0
2017-10-16 15:00:00,77.59,77.62,77.58,77.61,121792.0,71.2411,71.2687,71.2319,71.2595,121792.0
2017-10-16 15:05:00,77.6,77.61,77.59,77.59,111537.0,71.2503,71.2595,71.2411,71.2411,111537.0
2017-10-16 15:10:00,77.59,77.6,77.57,77.57,105517.0,71.2411,71.2503,71.2228,71.2228,105517.0
2017-10-16 15:15:00,77.57,77.58,77.51,77.52,60692.0,71.2228,71.2319,71.1677,71.1769,60692.0
2017-10-16 15:20:00,77.53,77.55,77.51,77.52,101110.0,71.186,71.2044,71.1677,71.1769,101110.0
2017-10-16 15:25:00,77.51,77.55,77.51,77.53,94792.0,71.1677,71.2044,71.1677,71.186,94792.0
2017-10-16 15:30:00,77.53,77.56,77.5,77.56,96300.0,71.186,71.2136,71.1585,71.2136,96300.0
2017-10-16 15:35:00,77.56,77.61,77.55,77.59,156304.0,71.2136,71.2595,71.2044,71.2411,156304.0
2017-10-16 15:40:00,77.59,77.59,77.57,77.59,116896.0,71.2411,71.2411,71.2228,71.2411,116896.0
2017-10-16 15:45:00,77.59,77.61,77.56,77.58,285636.0,71.2411,71.2595,71.2136,71.2319,285636.0
2017-10-16 15:50:00,77.59,77.61,77.56,77.56,227819.0,71.2411,71.2595,71.2136,71.2136,227819.0
2017-10-16 15:55:00,77.56,77.69,77.55,77.66,644153.0,71.2136,71.3329,71.2044,71.3054,644153.0
2017-10-17 09:30:00,77.48,77.59,77.41,77.49,494354.0,71.1401,71.2411,71.0759,71.1493,494354.0
2017-10-17 09:35:00,77.5,77.51,77.35,77.39,174053.0,71.1585,71.1677,71.0208,71.0575,174053.0
2017-10-17 09:40:00,77.43,77.43,77.3,77.37,258492.0,71.0942,71.0942,70.9749,71.0391,258492.0
2017-10-17 09:45:00,77.37,77.47,77.36,77.47,137111.0,71.0391,71.1309,71.0299,71.1309,137111.0
2017-10-17 09:50:00,77.47,77.51,77.38,77.39,218082.0,71.1309,71.1677,71.0483,71.0575,218082.0
2017-10-17 09:55:00,77.39,77.41,77.38,77.4,127711.0,71.0575,71.0759,71.0483,71.0667,127711.0
2017-10-17 10:00:00,77.4,77.42,77.35,77.4,187866.0,71.0667,71.085,71.0208,71.0667,187866.0
2017-10-17 10:05:00,77.39,77.45,77.36,77.43,170091.0,71.0575,71.1126,71.0299,71.0942,170091.0
2017-10-17 10:10:00,77.43,77.45,77.41,77.42,165804.0,71.0942,71.1126,71.0759,71.085,165804.0
2017-10-17 10:15:00,77.42,77.45,77.36,77.41,245151.0,71.085,71.1126,71.0299,71.0759,245151.0
2017-10-17 10:20:00,77.41,77.45,77.34,77.34,132287.0,71.0759,71.1126,71.0116,71.0116,132287.0
2017-10-17 10:25:00,77.34,77.38,77.3,77.31,79879.0,71.0116,71.0483,70.9749,70.984,79879.0
2017-10-17 10:30:00,77.31,77.33,77.28,77.28,116773.0,70.984,71.0024,70.9565,70.9565,116773.0
2017-10-17 10:35:00,77.28,77.42,77.28,77.4,309726.0,70.9565,71.085,70.9565,71.0667,309726.0
2017-10-17 10:40:00,77.39,77.41,77.25,77.28,211686.0,71.0575,71.0759,70.929,70.9565,211686.0
2017-10-17 10:45:00,77.27,77.39,77.25,77.39,93064.0,70.9473,71.0575,70.929,71.0575,93064.0
2017-10-17 10:50:00,77.39,77.41,77.36,77.4,89764.0,71.0575,71.0759,71.0299,71.0667,89764.0
2017-10-17 10:55:00,77.39,77.44,77.37,77.41,116209.0,71.0575,71.1034,71.0391,71.0759,116209.0
2017-10-17 11:00:00,77.41,77.45,77.39,77.42,128573.0,71.0759,71.1126,71.0575,71.085,128573.0
2017-10-17 11:05:00,77.42,77.47,77.42,77.44,103039.0,71.085,71.1309,71.085,71.1034,103039.0
2017-10-17 11:10:00,77.43,77.45,77.43,77.44,71410.0,71.0942,71.1126,71.0942,71.1034,71410.0
2017-10-17 11:15:00,77.44,77.5,77.44,77.5,142750.0,71.1034,71.1585,71.1034,71.1585,142750.0
2017-10-17 11:20:00,77.49,77.5,77.44,77.45,108318.0,71.1493,71.1585,71.1034,71.1126,108318.0
2017-10-17 11:25:00,77.45,77.5,77.45,77.5,118312.0,71.1126,71.1585,71.1126,71.1585,118312.0
2017-10-17 11:30:00,77.49,77.51,77.43,77.45,207748.0,71.1493,71.1677,71.0942,71.1126,207748.0
2017-10-17 11:35:00,77.45,77.51,77.44,77.51,348457.0,71.1126,71.1677,71.1034,71.1677,348457.0
2017-10-17 11:40:00,77.51,77.54,77.5,77.51,109721.0,71.1677,71.1952,71.1585,71.1677,109721.0
2017-10-17 11:45:00,77.52,77.52,77.41,77.44,109823.0,71.1769,71.1769,71.0759,71.1034,109823.0
2017-10-17 11:50:00,77.44,77.46,77.4,77.44,75823.0,71.1034,71.1218,71.0667,71.1034,75823.0
2017-10-17 11:55:00,77.45,77.49,77.44,77.46,55680.0,71.1126,71.1493,71.1034,71.1218,55680.0
2017-10-17 12:00:00,77.46,77.47,77.41,77.45,98034.0,71.1218,71.1309,71.0759,71.1126,98034.0
2017-10-17 12:05:00,77.44,77.48,77.44,77.47,195728.0,71.1034,71.1401,71.1034,71.1309,195728.0
2017-10-17 12:10:00,77.47,77.49,77.43,77.48,132483.0,71.1309,71.1493,71.0942,71.1401,132483.0
2017-10-17 12:15:00,77.49,77.5,77.44,77.45,96755.0,71.1493,71.1585,71.1034,71.1126,96755.0
2017-10-17 12:20:00,77.45,77.49,77.44,77.49,136053.0,71.1126,71.1493,71.1034,71.1493,136053.0
2017-10-17 12:25:00,77.48,77.51,77.47,77.51,85269.0,71.1401,71.1677,71.1309,71.1677,85269.0
2017-10-17 12:30:00,77.51,77.51,77.44,77.47,97190.0,71.1677,71.1677,71.1034,71.1309,97190.0
2017-10-17 12:35:00,77.47,77.49,77.46,77.48,86585.0,71.1309,71.1493,71.1218,71.1401,86585.0
2017-10-17 12:40:00,77.48,77.51,77.47,77.49,134088.0,71.1401,71.1677,71.1309,71.1493,134088.0
2017-10-17 12:45:00,77.49,77.51,77.45,77.5,292817.0,71.1493,71.1677,71.1126,71.1585,292817.0
2017-10-17 12:50:00,77.49,77.5,77.46,77.48,69296.0,71.1493,71.1585,71.1218,71.1401,69296.0
2017-10-17 12:55:00,77.47,77.48,77.38,77.38,87948.0,71.1309,71.1401,71.0483,71.0483,87948.0
2017-10-17 13:00:00,77.38,77.43,77.38,77.43,53965.0,71.0483,71.0942,71.0483,71.0942,53965.0
2017-10-17 13:05:00,77.43,77.43,77.39,77.39,76432.0,71.0942,71.0942,71.0575,71.0575,76432.0
2017-10-17 13:10:00,77.4,77.42,77.38,77.39,61043.0,71.0667,71.085,71.0483,71.0575,61043.0
2017-10-17 13:15:00,77.39,77.4,77.37,77.39,100884.0,71.0575,71.0667,71.0391,71.0575,100884.0
2017-10-17 13:20:00,77.39,77.41,77.36,77.38,91105.0,71.0575,71.0759,71.0299,71.0483,91105.0
2017-10-17 13:25:00,77.38,77.4,77.34,77.34,75413.0,71.0483,71.0667,71.0116,71.0116,75413.0
2017-10-17 13:30:00,77.34,77.38,77.32,77.36,117846.0,71.0116,71.0483,70.9932,71.0299,117846.0
2017-10-17 13:35:00,77.36,77.41,77.35,77.38,94939.0,71.0299,71.0759,71.0208,71.0483,94939.0
2017-10-17 13:40:00,77.38,77.39,77.34,77.39,115078.0,71.0483,71.0575,71.0116,71.0575,115078.0
2017-10-17 13:45:00,77.39,77.42,77.36,77.36,117822.0,71.0575,71.085,71.0299,71.0299,117822.0
2017-10-17 13:50:00,77.36,77.42,77.36,77.4,385942.0,71.0299,71.085,71.0299,71.0667,385942.0
2017-10-17 13:55:00,77.39,77.41,77.36,77.36,59499.0,71.0575,71.0759,71.0299,71.0299,59499.0
2017-10-17 14:00:00,77.37,77.4,77.36,77.37,117294.0,71.0391,71.0667,71.0299,71.0391,117294.0
2017-10-17 14:05:00,77.37,77.38,77.34,77.36,84311.0,71.0391,71.0483,71.0116,71.0299,84311.0
2017-10-17 14:10:00,77.35,77.39,77.35,77.39,64830.0,71.0208,71.0575,71.0208,71.0575,64830.0
2017-10-17 14:15:00,77.39,77.43,77.38,77.42,78829.0,71.0575,71.0942,71.0483,71.085,78829.0
2017-10-17 14:20:00,77.42,77.43,77.37,77.37,96162.0,71.085,71.0942,71.0391,71.0391,96162.0
2017-10-17 14:25:00,77.37,77.38,77.33,77.35,68928.0,71.0391,71.0483,71.0024,71.0208,68928.0
2017-10-17 14:30:00,77.34,77.37,77.33,77.35,66551.0,71.0116,71.0391,71.0024,71.0208,66551.0
2017-10-17 14:35:00,77.35,77.38,77.34,77.36,89892.0,71.0208,71.0483,71.0116,71.0299,89892.0
2017-10-17 14:40:00,77.36,77.4,77.34,77.39,71179.0,71.0299,71.0667,71.0116,71.0575,71179.0
2017-10-17 14:45:00,77.4,77.41,77.39,77.39,88112.0,71.0667,71.0759,71.0575,71.0575,88112.0
2017-10-17 14:50:00,77.39,77.4,77.38,77.38,72117.0,71.0575,71.0667,71.0483,71.0483,72117.0
2017-10-17 14:55:00,77.38,77.39,77.35,77.37,109846.0,71.0483,71.0575,71.0208,71.0391,109846.0
2017-10-17 15:00:00,77.38,77.38,77.35,77.36,88031.0,71.0483,71.0483,71.0208,71.0299,88031.0
2017-10-17 15:05:00,77.35,77.38,77.33,77.34,72600.0,71.0208,71.0483,71.0024,71.0116,72600.0
2017-10-17 15:10:00,77.33,77.36,77.32,77.33,129984.0,71.0024,71.0299,70.9932,71.0024,129984.0
2017-10-17 15:15:00,77.33,77.38,77.32,77.34,216527.0,71.0024,71.0483,70.9932,71.0116,216527.0
2017-10-17 15:20:00,77.33,77.36,77.33,77.33,96060.0,71.0024,71.0299,71.0024,71.0024,96060.0
2017-10-17 15:25:00,77.34,77.39,77.33,77.36,131845.0,71.0116,71.0575,71.0024,71.0299,131845.0
2017-10-17 15:30:00,77.37,77.44,77.36,77.42,196015.0,71.0391,71.1034,71.0299,71.085,196015.0
2017-10-17 15:35:00,77.41,77.45,77.38,77.44,148462.0,71.0759,71.1126,71.0483,71.1034,148462.0
2017-10-17 15:40:00,77.45,77.5,77.44,77.48,92708.0,71.1126,71.1585,71.1034,71.1401,92708.0
2017-10-17 15:45:00,77.48,77.49,77.43,77.45,144455.0,71.1401,71.1493,71.0942,71.1126,144455.0
2017-10-17 15:50:00,77.45,77.62,77.45,77.59,492214.0,71.1126,71.2687,71.1126,71.2411,492214.0
2017-10-17 15:55:00,77.58,77.61,77.55,77.57,667644.0,71.2319,71.2595,71.2044,71.2228,667644.0
2017-10-18 09:30:00,77.65,77.7,77.45,77.48,652984.0,71.2962,71.3421,71.1126,71.1401,652984.0
2017-10-18 09:35:00,77.48,77.56,77.41,77.55,358891.0,71.1401,71.2136,71.0759,71.2044,358891.0
2017-10-18 09:40:00,77.54,77.62,77.47,77.62,160229.0,71.1952,71.2687,71.1309,71.2687,160229.0
2017-10-18 09:45:00,77.62,77.63,77.37,77.37,196307.0,71.2687,71.2779,71.0391,71.0391,196307.0
2017-10-18 09:50:00,77.38,77.53,77.37,77.52,144254.0,71.0483,71.186,71.0391,71.1769,144254.0
2017-10-18 09:55:00,77.51,77.54,77.45,77.53,133671.0,71.1677,71.1952,71.1126,71.186,133671.0
2017-10-18 10:00:00,77.54,77.56,77.47,77.54,157363.0,71.1952,71.2136,71.1309,71.1952,157363.0
2017-10-18 10:05:00,77.54,77.54,77.48,77.49,145735.0,71.1952,71.1952,71.1401,71.1493,145735.0
2017-10-18 10:10:00,77.49,77.63,77.47,77.61,188015.0,71.1493,71.2779,71.1309,71.2595,188015.0
2017-10-18 10:15:00,77.62,77.72,77.61,77.72,139433.0,71.2687,71.3605,71.2595,71.3605,139433.0
2017-10-18 10:20:00,77.71,77.76,77.67,77.7,141085.0,71.3513,71.3972,71.3146,71.3421,141085.0
2017-10-18 10:25:00,77.7,77.78,77.7,77.73,140732.0,71.3421,71.4156,71.3421,71.3697,140732.0
2017-10-18 10:30:00,77.73,77.82,77.72,77.8,116608.0,71.3697,71.4523,71.3605,71.4339,116608.0
2017-10-18 10:35:00,77.79,77.83,77.74,77.83,116966.0,71.4248,71.4615,71.3789,71.4615,116966.0
2017-10-18 10:40:00,77.83,77.84,77.78,77.8,108037.0,71.4615,71.4707,71.4156,71.4339,108037.0
2017-10-18 10:45:00,77.8,77.83,77.77,77.77,109385.0,71.4339,71.4615,71.4064,71.4064,109385.0
2017-10-18 10:50:00,77.77,77.85,77.77,77.83,92744.0,71.4064,71.4799,71.4064,71.4615,92744.0
2017-10-18 10:55:00,77.83,77.83,77.74,77.75,77415.0,71.4615,71.4615,71.3789,71.388,77415.0
2017-10-18 11:00:00,77.74,77.75,77.68,77.7,124488.0,71.3789,71.388,71.3238,71.3421,124488.0
2017-10-18 11:05:00,77.7,77.73,77.67,77.67,150565.0,71.3421,71.3697,71.3146,71.3146,150565.0
2017-10-18 11:10:00,77.67,77.74,77.66,77.73,95084.0,71.3146,71.3789,71.3054,71.3697,95084.0
2017-10-18 11:15:00,77.73,77.73,77.64,77.67,98801.0,71.3697,71.3697,71.287,71.3146,98801.0
2017-10-18 11:20:00,77.67,77.74,77.66,77.66,118977.0,71.3146,71.3789,71.3054,71.3054,118977.0
2017-10-18 11:25:00,77.67,77.75,77.66,77.74,260988.0,71.3146,71.388,71.3054,71.3789,260988.0
2017-10-18 11:30:00,77.75,77.76,77.68,77.68,110432.0,71.388,71.3972,71.3238,71.3238,110432.0
2017-10-18 11:35:00,77.67,77.73,77.67,77.73,98027.0,71.3146,71.3697,71.3146,71.3697,98027.0
2017-10-18 11:40:00,77.73,77.73,77.66,77.7,74203.0,71.3697,71.3697,71.3054,71.3421,74203.0
2017-10-18 11:45:00,77.7,77.77,77.7,77.74,83700.0,71.3421,71.4064,71.3421,71.3789,83700.0
2017-10-18 11:50:00,77.74,77.76,77.69,77.7,45293.0,71.3789,71.3972,71.3329,71.3421,45293.0
2017-10-18 11:55:00,77.7,77.72,77.66,77.66,184980.0,71.3421,71.3605,71.3054,71.3054,184980.0
2017-10-18 12:00:00,77.66,77.7,77.66,77.7,47512.0,71.3054,71.3421,71.3054,71.3421,47512.0
2017-10-18 12:05:00,77.71,77.73,77.69,77.7,58174.0,71.3513,71.3697,71.3329,71.3421,58174.0
2017-10-18 12:10:00,77.7,77.72,77.69,77.72,54202.0,71.3421,71.3605,71.3329,71.3605,54202.0
2017-10-18 12:15:00,77.71,77.72,77.71,77.72,28494.0,71.3513,71.3605,71.3513,71.3605,28494.0
2017-10-18 12:20:00,77.71,77.72,77.69,77.72,91758.0,71.3513,71.3605,71.3329,71.3605,91758.0
2017-10-18 12:25:00,77.71,77.72,77.66,77.67,71248.0,71.3513,71.3605,71.3054,71.3146,71248.0
2017-10-18 12:30:00,77.67,77.71,77.67,77.69,50346.0,71.3146,71.3513,71.3146,71.3329,50346.0
2017-10-18 12:35:00,77.69,77.7,77.66,77.66,92923.0,71.3329,71.3421,71.3054,71.3054,92923.0
2017-10-18 12:40:00,77.67,77.7,77.66,77.67,64739.0,71.3146,71.3421,71.3054,71.3146,64739.0
2017-10-18 12:45:00,77.67,77.68,77.62,77.64,106844.0,71.3146,71.3238,71.2687,71.287,106844.0
2017-10-18 12:50:00,77.65,77.65,77.61,77.64,63486.0,71.2962,71.2962,71.2595,71.287,63486.0
2017-10-18 12:55:00,77.64,77.65,77.63,77.65,45998.0,71.287,71.2962,71.2779,71.2962,45998.0
2017-10-18 13:00:00,77.65,77.66,77.63,77.64,64017.0,71.2962,71.3054,71.2779,71.287,64017.0
2017-10-18 13:05:00,77.65,77.67,77.64,77.64,47143.0,71.2962,71.3146,71.287,71.287,47143.0
2017-10-18 13:10:00,77.64,77.67,77.63,77.66,137534.0,71.287,71.3146,71.2779,71.3054,137534.0
2017-10-18 13:15:00,77.66,77.7,77.62,77.65,105439.0,71.3054,71.3421,71.2687,71.2962,105439.0
2017-10-18 13:20:00,77.65,77.67,77.63,77.67,98941.0,71.2962,71.3146,71.2779,71.3146,98941.0
2017-10-18 13:25:00,77.67,77.68,77.65,77.67,49476.0,71.3146,71.3238,71.2962,71.3146,49476.0
2017-10-18 13:30:00,77.67,77.68,77.64,77.64,123159.0,71.3146,71.3238,71.287,71.287,123159.0
2017-10-18 13:35:00,77.64,77.68,77.64,77.68,161936.0,71.287,71.3238,71.287,71.3238,161936.0
2017-10-18 13:40:00,77.68,77.73,77.67,77.71,180770.0,71.3238,71.3697,71.3146,71.3513,180770.0
2017-10-18 13:45:00,77.71,77.77,77.69,77.77,230393.0,71.3513,71.4064,71.3329,71.4064,230393.0
2017-10-18 13:50:00,77.77,77.79,77.75,77.75,121855.0,71.4064,71.4248,71.388,71.388,121855.0
2017-10-18 13:55:00,77.75,77.8,77.74,77.79,92374.0,71.388,71.4339,71.3789,71.4248,92374.0
2017-10-18 14:00:00,77.78,77.79,77.72,77.76,128231.0,71.4156,71.4248,71.3605,71.3972,128231.0
2017-10-18 14:05:00,77.76,77.79,77.76,77.76,78101.0,71.3972,71.4248,71.3972,71.3972,78101.0
2017-10-18 14:10:00,77.77,77.78,77.74,77.75,98833.0,71.4064,71.4156,71.3789,71.388,98833.0
2017-10-18 14:15:00,77.76,77.79,77.75,77.78,126601.0,71.3972,71.4248,71.388,71.4156,126601.0
2017-10-18 14:20:00,77.79,77.79,77.74,77.77,169237.0,71.4248,71.4248,71.3789,71.4064,169237.0
2017-10-18 14:25:00,77.77,77.79,77.74,77.76,87362.0,71.4064,71.4248,71.3789,71.3972,87362.0
2017-10-18 14:30:00,77.76,77.77,77.74,77.74,69757.0,71.3972,71.4064,71.3789,71.3789,69757.0
2017-10-18 14:35:00,77.74,77.76,77.73,77.73,84354.0,71.3789,71.3972,71.3697,71.3697,84354.0
2017-10-18 14:40:00,77.74,77.76,77.73,77.75,85625.0,71.3789,71.3972,71.3697,71.388,85625.0
2017-10-18 14:45:00,77.75,77.75,77.67,77.69,176540.0,71.388,71.388,71.3146,71.3329,176540.0
2017-10-18 14:50:00,77.69,77.7,77.64,77.66,132458.0,71.3329,71.3421,71.287,71.3054,132458.0
2017-10-18 14:55:00,77.66,77.7,77.65,77.7,78312.0,71.3054,71.3421,71.2962,71.3421,78312.0
2017-10-18 15:00:00,77.7,77.7,77.66,77.67,149575.0,71.3421,71.3421,71.3054,71.3146,149575.0
2017-10-18 15:05:00,77.67,77.71,77.65,77.67,117606.0,71.3146,71.3513,71.2962,71.3146,117606.0
2017-10-18 15:10:00,77.67,77.72,77.65,77.71,101321.0,71.3146,71.3605,71.2962,71.3513,101321.0
2017-10-18 15:15:00,77.72,77.77,77.71,77.76,93240.0,71.3605,71.4064,71.3513,71.3972,93240.0
2017-10-18 15:20:00,77.76,77.77,77.74,77.74,83026.0,71.3972,71.4064,71.3789,71.3789,83026.0
2017-10-18 15:25:00,77.75,77.76,77.71,77.75,122908.0,71.388,71.3972,71.3513,71.388,122908.0
2017-10-18 15:30:00,77.75,77.8,77.74,77.79,130738.0,71.388,71.4339,71.3789,71.4248,130738.0
2017-10-18 15:35:00,77.79,77.82,77.75,77.79,187111.0,71.4248,71.4523,71.388,71.4248,187111.0
2017-10-18 15:40:00,77.8,77.8,77.7,77.7,144920.0,71.4339,71.4339,71.3421,71.3421,144920.0
2017-10-18 15:45:00,77.7,77.72,77.67,77.68,176002.0,71.3421,71.3605,71.3146,71.3238,176002.0
2017-10-18 15:50:00,77.68,77.68,77.51,77.53,485621.0,71.3238,71.3238,71.1677,71.186,485621.0
2017-10-18 15:55:00,77.54,77.69,77.53,77.64,871813.0,71.1952,71.3329,71.186,71.287,871813.0
2017-10-19 09:30:00,77.48,77.85,77.4,77.63,575871.0,71.1401,71.4799,71.0667,71.2779,575871.0
2017-10-19 09:35:00,77.64,77.67,77.51,77.52,349947.0,71.287,71.3146,71.1677,71.1769,349947.0
2017-10-19 09:40:00,77.53,77.53,77.36,77.46,253998.0,71.186,71.186,71.0299,71.1218,253998.0
2017-10-19 09:45:00,77.47,77.52,77.35,77.51,278616.0,71.1309,71.1769,71.0208,71.1677,278616.0
2017-10-19 09:50:00,77.5,77.63,77.42,77.55,209564.0,71.1585,71.2779,71.085,71.2044,209564.0
2017-10-19 09:55:00,77.55,77.57,77.41,77.56,168112.0,71.2044,71.2228,71.0759,71.2136,168112.0
2017-10-19 10:00:00,77.57,77.57,77.39,77.45,230265.0,71.2228,71.2228,71.0575,71.1126,230265.0
2017-10-19 10:05:00,77.45,77.51,77.38,77.44,140106.0,71.1126,71.1677,71.0483,71.1034,140106.0
2017-10-19 10:10:00,77.45,77.57,77.4,77.56,200042.0,71.1126,71.2228,71.0667,71.2136,200042.0
2017-10-19 10:15:00,77.56,77.59,77.48,77.52,174207.0,71.2136,71.2411,71.1401,71.1769,174207.0
2017-10-19 10:20:00,77.53,77.61,77.48,77.5,154187.0,71.186,71.2595,71.1401,71.1585,154187.0
2017-10-19 10:25:00,77.5,77.64,77.49,77.6,134155.0,71.1585,71.287,71.1493,71.2503,134155.0
2017-10-19 10:30:00,77.6,77.6,77.51,77.58,110056.0,71.2503,71.2503,71.1677,71.2319,110056.0
2017-10-19 10:35:00,77.58,77.59,77.47,77.55,253593.0,71.2319,71.2411,71.1309,71.2044,253593.0
2017-10-19 10:40:00,77.55,77.65,77.53,77.63,124436.0,71.2044,71.2962,71.186,71.2779,124436.0
2017-10-19 10:45:00,77.63,77.66,77.59,77.64,249486.0,71.2779,71.3054,71.2411,71.287,249486.0
2017-10-19 10:50:00,77.63,77.7,77.63,77.65,130399.0,71.2779,71.3421,71.2779,71.2962,130399.0
2017-10-19 10:55:00,77.65,77.78,77.63,77.77,146539.0,71.2962,71.4156,71.2779,71.4064,146539.0
2017-10-19 11:00:00,77.77,77.78,77.69,77.73,150417.0,71.4064,71.4156,71.3329,71.3697,150417.0
2017-10-19 11:05:00,77.73,77.76,77.68,77.72,138119.0,71.3697,71.3972,71.3238,71.3605,138119.0
2017-10-19 11:10:00,77.72,77.76,77.68,77.76,73412.0,71.3605,71.3972,71.3238,71.3972,73412.0
2017-10-19 11:15:00,77.75,77.77,77.73,77.74,108915.0,71.388,71.4064,71.3697,71.3789,108915.0
2017-10-19 11:20:00,77.73,77.77,77.73,77.76,93510.0,71.3697,71.4064,71.3697,71.3972,93510.0
2017-10-19 11:25:00,77.77,77.77,77.71,77.74,122947.0,71.4064,71.4064,71.3513,71.3789,122947.0
2017-10-19 11:30:00,77.74,77.83,77.72,77.81,132412.0,71.3789,71.4615,71.3605,71.4431,132412.0
2017-10-19 11:35:00,77.8,77.81,77.72,77.77,89320.0,71.4339,71.4431,71.3605,71.4064,89320.0
2017-10-19 11:40:00,77.77,77.79,77.68,77.69,127735.0,71.4064,71.4248,71.3238,71.3329,127735.0
2017-10-19 11:45:00,77.7,77.76,77.69,77.73,141058.0,71.3421,71.3972,71.3329,71.3697,141058.0
2017-10-19 11:50:00,77.73,77.74,77.7,77.73,84015.0,71.3697,71.3789,71.3421,71.3697,84015.0
2017-10-19 11:55:00,77.73,77.76,77.68,77.73,98539.0,71.3697,71.3972,71.3238,71.3697,98539.0
2017-10-19 12:00:00,77.73,77.74,77.67,77.72,72222.0,71.3697,71.3789,71.3146,71.3605,72222.0
2017-10-19 12:05:00,77.71,77.74,77.66,77.72,78918.0,71.3513,71.3789,71.3054,71.3605,78918.0
2017-10-19 12:10:00,77.72,77.76,77.69,77.72,161850.0,71.3605,71.3972,71.3329,71.3605,161850.0
2017-10-19 12:15:00,77.73,77.76,77.71,77.74,57427.0,71.3697,71.3972,71.3513,71.3789,57427.0
2017-10-19 12:20:00,77.74,77.76,77.72,77.73,57691.0,71.3789,71.3972,71.3605,71.3697,57691.0
2017-10-19 12:25:00,77.73,77.77,77.72,77.77,60420.0,71.3697,71.4064,71.3605,71.4064,60420.0
2017-10-19 12:30:00,77.76,77.77,77.71,77.74,61756.0,71.3972,71.4064,71.3513,71.3789,61756.0
2017-10-19 12:35:00,77.74,77.74,77.64,77.68,84241.0,71.3789,71.3789,71.287,71.3238,84241.0
2017-10-19 12:40:00,77.67,77.67,77.58,77.59,107559.0,71.3146,71.3146,71.2319,71.2411,107559.0
2017-10-19 12:45:00,77.6,77.65,77.59,77.62,59972.0,71.2503,71.2962,71.2411,71.2687,59972.0
2017-10-19 12:50:00,77.63,77.66,77.63,77.65,80768.0,71.2779,71.3054,71.2779,71.2962,80768.0
2017-10-19 12:55:00,77.65,77.71,77.64,77.7,68416.0,71.2962,71.3513,71.287,71.3421,68416.0
2017-10-19 13:00:00,77.69,77.72,77.65,77.67,150401.0,71.3329,71.3605,71.2962,71.3146,150401.0
2017-10-19 13:05:00,77.67,77.68,77.64,77.65,72526.0,71.3146,71.3238,71.287,71.2962,72526.0
2017-10-19 13:10:00,77.65,77.67,77.64,77.66,44918.0,71.2962,71.3146,71.287,71.3054,44918.0
2017-10-19 13:15:00,77.66,77.68,77.63,77.67,79554.0,71.3054,71.3238,71.2779,71.3146,79554.0
2017-10-19 13:20:00,77.67,77.68,77.65,77.67,44957.0,71.3146,71.3238,71.2962,71.3146,44957.0
2017-10-19 13:25:00,77.66,77.7,77.66,77.7,86021.0,71.3054,71.3421,71.3054,71.3421,86021.0
2017-10-19 13:30:00,77.7,77.7,77.65,77.66,67736.0,71.3421,71.3421,71.2962,71.3054,67736.0
2017-10-19 13:35:00,77.66,77.69,77.65,77.68,59868.0,71.3054,71.3329,71.2962,71.3238,59868.0
2017-10-19 13:40:00,77.67,77.69,77.65,77.69,118583.0,71.3146,71.3329,71.2962,71.3329,118583.0
2017-10-19 13:45:00,77.69,77.7,77.64,77.67,77511.0,71.3329,71.3421,71.287,71.3146,77511.0
2017-10-19 13:50:00,77.67,77.71,77.66,77.7,68930.0,71.3146,71.3513,71.3054,71.3421,68930.0
2017-10-19 13:55:00,77.7,77.7,77.65,77.66,82259.0,71.3421,71.3421,71.2962,71.3054,82259.0
2017-10-19 14:00:00,77.66,77.69,77.66,77.69,90924.0,71.3054,71.3329,71.3054,71.3329,90924.0
2017-10-19 14:05:00,77.69,77.71,77.64,77.66,96644.0,71.3329,71.3513,71.287,71.3054,96644.0
2017-10-19 14:10:00,77.66,77.72,77.66,77.72,103541.0,71.3054,71.3605,71.3054,71.3605,103541.0
2017-10-19 14:15:00,77.71,77.74,77.71,77.72,83655.0,71.3513,71.3789,71.3513,71.3605,83655.0
2017-10-19 14:20:00,77.73,77.73,77.67,77.7,67013.0,71.3697,71.3697,71.3146,71.3421,67013.0
2017-10-19 14:25:00,77.7,77.7,77.63,77.65,61241.0,71.3421,71.3421,71.2779,71.2962,61241.0
2017-10-19 14:30:00,77.65,77.68,77.65,77.66,92046.0,71.2962,71.3238,71.2962,71.3054,92046.0
2017-10-19 14:35:00,77.66,77.71,77.65,77.7,80652.0,71.3054,71.3513,71.2962,71.3421,80652.0
2017-10-19 14:40:00,77.7,77.76,77.68,77.73,108517.0,71.3421,71.3972,71.3238,71.3697,108517.0
2017-10-19 14:45:00,77.74,77.76,77.73,77.76,88737.0,71.3789,71.3972,71.3697,71.3972,88737.0
2017-10-19 14:50:00,77.76,77.8,77.75,77.8,55290.0,71.3972,71.4339,71.388,71.4339,55290.0
2017-10-19 14:55:00,77.81,77.81,77.74,77.76,86201.0,71.4431,71.4431,71.3789,71.3972,86201.0
2017-10-19 15:00:00,77.76,77.81,77.75,77.81,144443.0,71.3972,71.4431,71.388,71.4431,144443.0
2017-10-19 15:05:00,77.81,77.81,77.72,77.74,99108.0,71.4431,71.4431,71.3605,71.3789,99108.0
2017-10-19 15:10:00,77.74,77.76,77.73,77.74,252270.0,71.3789,71.3972,71.3697,71.3789,252270.0
2017-10-19 15:15:00,77.75,77.84,77.73,77.82,165086.0,71.388,71.4707,71.3697,71.4523,165086.0
2017-10-19 15:20:00,77.82,77.83,77.75,77.77,141544.0,71.4523,71.4615,71.388,71.4064,141544.0
2017-10-19 15:25:00,77.77,77.81,77.76,77.8,62654.0,71.4064,71.4431,71.3972,71.4339,62654.0
2017-10-19 15:30:00,77.81,77.81,77.76,77.78,181964.0,71.4431,71.4431,71.3972,71.4156,181964.0
2017-10-19 15:35:00,77.79,77.82,77.78,77.79,91831.0,71.4248,71.4523,71.4156,71.4248,91831.0
2017-10-19 15:40:00,77.8,77.82,77.77,77.8,177051.0,71.4339,71.4523,71.4064,71.4339,177051.0
2017-10-19 15:45:00,77.8,77.89,77.79,77.88,315854.0,71.4339,71.5166,71.4248,71.5074,315854.0
2017-10-19 15:50:00,77.88,77.9,77.73,77.86,781029.0,71.5074,71.5258,71.3697,71.489,781029.0
2017-10-19 15:55:00,77.86,77.93,77.84,77.92,974678.0,71.489,71.5533,71.4707,71.5441,974678.0
2017-10-20 09:30:00,78.26,78.43,78.22,78.41,1935767.0,71.8563,72.0124,71.8196,71.994,1935767.0
2017-10-20 09:35:00,78.41,78.43,78.22,78.26,229527.0,71.994,72.0124,71.8196,71.8563,229527.0
2017-10-20 09:40:00,78.26,78.32,78.22,78.28,233159.0,71.8563,71.9114,71.8196,71.8747,233159.0
2017-10-20 09:45:00,78.28,78.46,78.28,78.44,251714.0,71.8747,72.0399,71.8747,72.0216,251714.0
2017-10-20 09:50:00,78.44,78.46,78.38,78.45,276318.0,72.0216,72.0399,71.9665,72.0308,276318.0
2017-10-20 09:55:00,78.45,78.52,78.42,78.51,242656.0,72.0308,72.095,72.0032,72.0858,242656.0
2017-10-20 10:00:00,78.51,78.57,78.5,78.52,297994.0,72.0858,72.1409,72.0767,72.095,297994.0
2017-10-20 10:05:00,78.52,78.57,78.47,78.49,206500.0,72.095,72.1409,72.0491,72.0675,206500.0
2017-10-20 10:10:00,78.49,78.52,78.48,78.49,135239.0,72.0675,72.095,72.0583,72.0675,135239.0
2017-10-20 10:15:00,78.48,78.51,78.44,78.49,157556.0,72.0583,72.0858,72.0216,72.0675,157556.0
2017-10-20 10:20:00,78.49,78.52,78.42,78.44,226181.0,72.0675,72.095,72.0032,72.0216,226181.0
2017-10-20 10:25:00,78.45,78.47,78.4,78.44,137715.0,72.0308,72.0491,71.9849,72.0216,137715.0
2017-10-20 10:30:00,78.43,78.48,78.42,78.45,130962.0,72.0124,72.0583,72.0032,72.0308,130962.0
2017-10-20 10:35:00,78.45,78.45,78.37,78.42,166921.0,72.0308,72.0308,71.9573,72.0032,166921.0
2017-10-20 10:40:00,78.42,78.48,78.39,78.39,186850.0,72.0032,72.0583,71.9757,71.9757,186850.0
2017-10-20 10:45:00,78.39,78.44,78.34,78.34,153364.0,71.9757,72.0216,71.9298,71.9298,153364.0
2017-10-20 10:50:00,78.34,78.38,78.31,78.35,128747.0,71.9298,71.9665,71.9022,71.9389,128747.0
2017-10-20 10:55:00,78.34,78.44,78.33,78.39,152546.0,71.9298,72.0216,71.9206,71.9757,152546.0
2017-10-20 11:00:00,78.4,78.5,78.39,78.5,115332.0,71.9849,72.0767,71.9757,72.0767,115332.0
2017-10-20 11:05:00,78.5,78.55,78.47,78.53,159246.0,72.0767,72.1226,72.0491,72.1042,159246.0
2017-10-20 11:10:00,78.53,78.6,78.53,78.59,215865.0,72.1042,72.1685,72.1042,72.1593,215865.0
2017-10-20 11:15:00,78.59,78.6,78.48,78.54,240912.0,72.1593,72.1685,72.0583,72.1134,240912.0
2017-10-20 11:20:00,78.54,78.62,78.54,78.59,127456.0,72.1134,72.1868,72.1134,72.1593,127456.0
2017-10-20 11:25:00,78.59,78.64,78.58,78.61,110068.0,72.1593,72.2052,72.1501,72.1777,110068.0
2017-10-20 11:30:00,78.61,78.64,78.6,78.6,117264.0,72.1777,72.2052,72.1685,72.1685,117264.0
2017-10-20 11:35:00,78.59,78.68,78.58,78.68,155103.0,72.1593,72.2419,72.1501,72.2419,155103.0
2017-10-20 11:40:00,78.68,78.74,78.66,78.7,144051.0,72.2419,72.297,72.2236,72.2603,144051.0
2017-10-20 11:45:00,78.7,78.73,78.67,78.68,123110.0,72.2603,72.2878,72.2328,72.2419,123110.0
2017-10-20 11:50:00,78.67,78.76,78.67,78.7,218560.0,72.2328,72.3154,72.2328,72.2603,218560.0
2017-10-20 11:55:00,78.69,78.73,78.66,78.72,121434.0,72.2511,72.2878,72.2236,72.2787,121434.0
2017-10-20 12:00:00,78.73,78.78,78.72,78.78,119019.0,72.2878,72.3338,72.2787,72.3338,119019.0
2017-10-20 12:05:00,78.77,78.79,78.73,78.76,111217.0,72.3246,72.3429,72.2878,72.3154,111217.0
2017-10-20 12:10:00,78.76,78.81,78.75,78.8,96767.0,72.3154,72.3613,72.3062,72.3521,96767.0
2017-10-20 12:15:00,78.8,78.81,78.71,78.73,118900.0,72.3521,72.3613,72.2695,72.2878,118900.0
2017-10-20 12:20:00,78.72,78.77,78.71,78.76,151132.0,72.2787,72.3246,72.2695,72.3154,151132.0
2017-10-20 12:25:00,78.76,78.83,78.75,78.8,103824.0,72.3154,72.3797,72.3062,72.3521,103824.0
2017-10-20 12:30:00,78.79,78.8,78.76,78.79,97792.0,72.3429,72.3521,72.3154,72.3429,97792.0
2017-10-20 12:35:00,78.8,78.82,78.79,78.81,109078.0,72.3521,72.3705,72.3429,72.3613,109078.0
2017-10-20 12:40:00,78.81,78.82,78.76,78.77,53911.0,72.3613,72.3705,72.3154,72.3246,53911.0
2017-10-20 12:45:00,78.77,78.77,78.71,78.73,256994.0,72.3246,72.3246,72.2695,72.2878,256994.0
2017-10-20 12:50:00,78.74,78.82,78.73,78.82,119741.0,72.297,72.3705,72.2878,72.3705,119741.0
2017-10-20 12:55:00,78.83,78.9,78.81,78.9,160820.0,72.3797,72.4439,72.3613,72.4439,160820.0
2017-10-20 13:00:00,78.9,78.9,78.81,78.82,118440.0,72.4439,72.4439,72.3613,72.3705,118440.0
2017-10-20 13:05:00,78.82,78.83,78.78,78.81,123610.0,72.3705,72.3797,72.3338,72.3613,123610.0
2017-10-20 13:10:00,78.82,78.86,78.81,78.85,128839.0,72.3705,72.4072,72.3613,72.398,128839.0
2017-10-20 13:15:00,78.84,78.86,78.83,78.84,131333.0,72.3888,72.4072,72.3797,72.3888,131333.0
2017-10-20 13:20:00,78.85,78.91,78.84,78.87,153708.0,72.398,72.4531,72.3888,72.4164,153708.0
2017-10-20 13:25:00,78.87,78.87,78.82,78.84,89339.0,72.4164,72.4164,72.3705,72.3888,89339.0
2017-10-20 13:30:00,78.85,78.88,78.81,78.82,98285.0,72.398,72.4256,72.3613,72.3705,98285.0
2017-10-20 13:35:00,78.81,78.85,78.81,78.84,60952.0,72.3613,72.398,72.3613,72.3888,60952.0
2017-10-20 13:40:00,78.84,78.91,78.84,78.91,91355.0,72.3888,72.4531,72.3888,72.4531,91355.0
2017-10-20 13:45:00,78.9,78.93,78.88,78.92,184806.0,72.4439,72.4715,72.4256,72.4623,184806.0
2017-10-20 13:50:00,78.92,78.93,78.87,78.88,92560.0,72.4623,72.4715,72.4164,72.4256,92560.0
2017-10-20 13:55:00,78.88,78.92,78.86,78.91,156634.0,72.4256,72.4623,72.4072,72.4531,156634.0
2017-10-20 14:00:00,78.91,78.95,78.9,78.93,81868.0,72.4531,72.4898,72.4439,72.4715,81868.0
2017-10-20 14:05:00,78.93,78.95,78.92,78.93,73205.0,72.4715,72.4898,72.4623,72.4715,73205.0
2017-10-20 14:10:00,78.92,78.95,78.91,78.92,109450.0,72.4623,72.4898,72.4531,72.4623,109450.0
2017-10-20 14:15:00,78.91,78.94,78.89,78.9,96241.0,72.4531,72.4807,72.4348,72.4439,96241.0
2017-10-20 14:20:00,78.89,78.97,78.88,78.94,107759.0,72.4348,72.5082,72.4256,72.4807,107759.0
2017-10-20 14:25:00,78.94,78.95,78.9,78.91,87897.0,72.4807,72.4898,72.4439,72.4531,87897.0
2017-10-20 14:30:00,78.91,78.93,78.89,78.91,83046.0,72.4531,72.4715,72.4348,72.4531,83046.0
2017-10-20 14:35:00,78.91,78.91,78.85,78.85,119624.0,72.4531,72.4531,72.398,72.398,119624.0
2017-10-20 14:40:00,78.86,78.86,78.82,78.86,200409.0,72.4072,72.4072,72.3705,72.4072,200409.0
2017-10-20 14:45:00,78.86,78.86,78.82,78.82,91759.0,72.4072,72.4072,72.3705,72.3705,91759.0
2017-10-20 14:50:00,78.82,78.83,78.77,78.81,215619.0,72.3705,72.3797,72.3246,72.3613,215619.0
2017-10-20 14:55:00,78.82,78.82,78.78,78.81,111928.0,72.3705,72.3705,72.3338,72.3613,111928.0
2017-10-20 15:00:00,78.81,78.82,78.72,78.73,279458.0,72.3613,72.3705,72.2787,72.2878,279458.0
2017-10-20 15:05:00,78.72,78.8,78.71,78.79,229789.0,72.2787,72.3521,72.2695,72.3429,229789.0
2017-10-20 15:10:00,78.8,78.84,78.78,78.8,116441.0,72.3521,72.3888,72.3338,72.3521,116441.0
2017-10-20 15:15:00,78.79,78.8,78.77,78.77,59336.0,72.3429,72.3521,72.3246,72.3246,59336.0
2017-10-20 15:20:00,78.77,78.78,78.72,78.74,115262.0,72.3246,72.3338,72.2787,72.297,115262.0
2017-10-20 15:25:00,78.74,78.74,78.68,78.69,112574.0,72.297,72.297,72.2419,72.2511,112574.0
2017-10-20 15:30:00,78.68,78.82,78.68,78.8,312742.0,72.2419,72.3705,72.2419,72.3521,312742.0
2017-10-20 15:35:00,78.79,78.8,78.74,78.77,150177.0,72.3429,72.3521,72.297,72.3246,150177.0
2017-10-20 15:40:00,78.77,78.78,78.68,78.68,277192.0,72.3246,72.3338,72.2419,72.2419,277192.0
2017-10-20 15:45:00,78.69,78.74,78.68,78.74,364133.0,72.2511,72.297,72.2419,72.297,364133.0
2017-10-20 15:50:00,78.74,78.8,78.71,78.72,390545.0,72.297,72.3521,72.2695,72.2787,390545.0
2017-10-20 15:55:00,78.71,78.81,78.69,78.79,1293725.0,72.2695,72.3613,72.2511,72.3429,1293725.0
2017-10-23 09:30:00,78.99,79.13,78.85,78.97,502279.0,72.5266,72.6551,72.398,72.5082,502279.0
2017-10-23 09:35:00,78.98,79.04,78.93,79.01,417783.0,72.5174,72.5725,72.4715,72.5449,417783.0
2017-10-23 09:40:00,79.01,79.12,78.99,79.07,240625.0,72.5449,72.6459,72.5266,72.6,240625.0
2017-10-23 09:45:00,79.07,79.12,79.0,79.03,271895.0,72.6,72.6459,72.5358,72.5633,271895.0
2017-10-23 09:50:00,79.02,79.03,78.96,78.99,212122.0,72.5541,72.5633,72.499,72.5266,212122.0
2017-10-23 09:55:00,78.99,79.07,78.97,79.04,237933.0,72.5266,72.6,72.5082,72.5725,237933.0
2017-10-23 10:00:00,79.03,79.1,78.99,79.04,230176.0,72.5633,72.6276,72.5266,72.5725,230176.0
2017-10-23 10:05:00,79.03,79.04,78.91,78.94,435900.0,72.5633,72.5725,72.4531,72.4807,435900.0
2017-10-23 10:10:00,78.94,79.01,78.9,78.98,209827.0,72.4807,72.5449,72.4439,72.5174,209827.0
2017-10-23 10:15:00,78.98,79.02,78.91,78.99,160400.0,72.5174,72.5541,72.4531,72.5266,160400.0
2017-10-23 10:20:00,78.99,79.01,78.95,78.99,138775.0,72.5266,72.5449,72.4898,72.5266,138775.0
2017-10-23 10:25:00,78.99,78.99,78.91,78.97,138404.0,72.5266,72.5266,72.4531,72.5082,138404.0
2017-10-23 10:30:00,78.98,78.99,78.95,78.95,210702.0,72.5174,72.5266,72.4898,72.4898,210702.0
2017-10-23 10:35:00,78.95,78.99,78.92,78.98,155284.0,72.4898,72.5266,72.4623,72.5174,155284.0
2017-10-23 10:40:00,78.98,79.0,78.94,78.95,250812.0,72.5174,72.5358,72.4807,72.4898,250812.0
2017-10-23 10:45:00,78.96,79.0,78.88,78.92,212787.0,72.499,72.5358,72.4256,72.4623,212787.0
2017-10-23 10:50:00,78.93,79.0,78.91,78.96,297762.0,72.4715,72.5358,72.4531,72.499,297762.0
2017-10-23 10:55:00,78.96,79.0,78.95,78.95,219496.0,72.499,72.5358,72.4898,72.4898,219496.0
2017-10-23 11:00:00,78.95,79.0,78.95,79.0,106138.0,72.4898,72.5358,72.4898,72.5358,106138.0
2017-10-23 11:05:00,79.0,79.0,78.97,79.0,256997.0,72.5358,72.5358,72.5082,72.5358,256997.0
2017-10-23 11:10:00,79.0,79.05,78.99,79.03,217866.0,72.5358,72.5817,72.5266,72.5633,217866.0
2017-10-23 11:15:00,79.03,79.05,79.01,79.03,159152.0,72.5633,72.5817,72.5449,72.5633,159152.0
2017-10-23 11:20:00,79.02,79.05,79.0,79.05,183540.0,72.5541,72.5817,72.5358,72.5817,183540.0
2017-10-23 11:25:00,79.04,79.08,79.03,79.05,110656.0,72.5725,72.6092,72.5633,72.5817,110656.0
2017-10-23 11:30:00,79.04,79.09,79.0,79.09,95680.0,72.5725,72.6184,72.5358,72.6184,95680.0
2017-10-23 11:35:00,79.09,79.11,79.01,79.04,189868.0,72.6184,72.6368,72.5449,72.5725,189868.0
2017-10-23 11:40:00,79.03,79.09,79.0,79.08,85626.0,72.5633,72.6184,72.5358,72.6092,85626.0
2017-10-23 11:45:00,79.07,79.13,79.07,79.11,118123.0,72.6,72.6551,72.6,72.6368,118123.0
2017-10-23 11:50:00,79.11,79.16,79.1,79.15,116749.0,72.6368,72.6827,72.6276,72.6735,116749.0
2017-10-23 11:55:00,79.15,79.19,79.11,79.12,90763.0,72.6735,72.7102,72.6368,72.6459,90763.0
2017-10-23 12:00:00,79.12,79.15,79.06,79.15,148770.0,72.6459,72.6735,72.5908,72.6735,148770.0
2017-10-23 12:05:00,79.15,79.15,79.09,79.15,116651.0,72.6735,72.6735,72.6184,72.6735,116651.0
2017-10-23 12:10:00,79.15,79.16,79.12,79.14,85418.0,72.6735,72.6827,72.6459,72.6643,85418.0
2017-10-23 12:15:00,79.14,79.18,79.11,79.18,55621.0,72.6643,72.701,72.6368,72.701,55621.0
2017-10-23 12:20:00,79.18,79.2,79.15,79.2,65314.0,72.701,72.7194,72.6735,72.7194,65314.0
2017-10-23 12:25:00,79.19,79.2,79.18,79.2,60588.0,72.7102,72.7194,72.701,72.7194,60588.0
2017-10-23 12:30:00,79.2,79.21,79.14,79.16,80069.0,72.7194,72.7286,72.6643,72.6827,80069.0
2017-10-23 12:35:00,79.15,79.19,79.15,79.18,79983.0,72.6735,72.7102,72.6735,72.701,79983.0
2017-10-23 12:40:00,79.17,79.2,79.16,79.19,49646.0,72.6918,72.7194,72.6827,72.7102,49646.0
2017-10-23 12:45:00,79.19,79.19,79.11,79.12,135500.0,72.7102,72.7102,72.6368,72.6459,135500.0
2017-10-23 12:50:00,79.12,79.14,79.1,79.12,85936.0,72.6459,72.6643,72.6276,72.6459,85936.0
2017-10-23 12:55:00,79.12,79.15,79.11,79.14,76901.0,72.6459,72.6735,72.6368,72.6643,76901.0
2017-10-23 13:00:00,79.14,79.14,79.07,79.08,81495.0,72.6643,72.6643,72.6,72.6092,81495.0
2017-10-23 13:05:00,79.08,79.1,79.06,79.09,111685.0,72.6092,72.6276,72.5908,72.6184,111685.0
2017-10-23 13:10:00,79.09,79.11,79.06,79.07,184096.0,72.6184,72.6368,72.5908,72.6,184096.0
2017-10-23 13:15:00,79.06,79.07,79.04,79.06,74382.0,72.5908,72.6,72.5725,72.5908,74382.0
2017-10-23 13:20:00,79.06,79.1,79.04,79.08,53657.0,72.5908,72.6276,72.5725,72.6092,53657.0
2017-10-23 13:25:00,79.08,79.09,79.04,79.06,83549.0,72.6092,72.6184,72.5725,72.5908,83549.0
2017-10-23 13:30:00,79.06,79.07,78.95,78.96,240792.0,72.5908,72.6,72.4898,72.499,240792.0
2017-10-23 13:35:00,78.96,79.05,78.94,79.03,232350.0,72.499,72.5817,72.4807,72.5633,232350.0
2017-10-23 13:40:00,79.03,79.05,78.99,79.04,112390.0,72.5633,72.5817,72.5266,72.5725,112390.0
2017-10-23 13:45:00,79.05,79.06,79.01,79.05,114687.0,72.5817,72.5908,72.5449,72.5817,114687.0
2017-10-23 13:50:00,79.05,79.12,79.05,79.11,66258.0,72.5817,72.6459,72.5817,72.6368,66258.0
2017-10-23 13:55:00,79.1,79.17,79.08,79.16,142435.0,72.6276,72.6918,72.6092,72.6827,142435.0
2017-10-23 14:00:00,79.17,79.25,79.14,79.23,207645.0,72.6918,72.7653,72.6643,72.7469,207645.0
2017-10-23 14:05:00,79.23,79.32,79.23,79.31,219344.0,72.7469,72.8296,72.7469,72.8204,219344.0
2017-10-23 14:10:00,79.31,79.34,79.21,79.26,206321.0,72.8204,72.8479,72.7286,72.7745,206321.0
2017-10-23 14:15:00,79.25,79.26,79.17,79.21,111930.0,72.7653,72.7745,72.6918,72.7286,111930.0
2017-10-23 14:20:00,79.21,79.23,79.11,79.14,169080.0,72.7286,72.7469,72.6368,72.6643,169080.0
2017-10-23 14:25:00,79.14,79.23,79.13,79.22,137977.0,72.6643,72.7469,72.6551,72.7378,137977.0
2017-10-23 14:30:00,79.22,79.24,79.16,79.18,183537.0,72.7378,72.7561,72.6827,72.701,183537.0
2017-10-23 14:35:00,79.18,79.2,79.16,79.2,57489.0,72.701,72.7194,72.6827,72.7194,57489.0
2017-10-23 14:40:00,79.2,79.27,79.2,79.21,203265.0,72.7194,72.7837,72.7194,72.7286,203265.0
2017-10-23 14:45:00,79.22,79.25,79.19,79.2,121761.0,72.7378,72.7653,72.7102,72.7194,121761.0
2017-10-23 14:50:00,79.2,79.22,79.14,79.2,352705.0,72.7194,72.7378,72.6643,72.7194,352705.0
2017-10-23 14:55:00,79.2,79.26,79.19,79.23,205023.0,72.7194,72.7745,72.7102,72.7469,205023.0
2017-10-23 15:00:00,79.23,79.23,79.17,79.2,110751.0,72.7469,72.7469,72.6918,72.7194,110751.0
2017-10-23 15:05:00,79.21,79.22,79.11,79.15,208860.0,72.7286,72.7378,72.6368,72.6735,208860.0
2017-10-23 15:10:00,79.15,79.15,79.09,79.12,150822.0,72.6735,72.6735,72.6184,72.6459,150822.0
2017-10-23 15:15:00,79.12,79.16,79.08,79.08,181071.0,72.6459,72.6827,72.6092,72.6092,181071.0
2017-10-23 15:20:00,79.09,79.1,78.99,79.03,294429.0,72.6184,72.6276,72.5266,72.5633,294429.0
2017-10-23 15:25:00,79.03,79.09,78.93,78.98,323518.0,72.5633,72.6184,72.4715,72.5174,323518.0
2017-10-23 15:30:00,78.98,79.01,78.93,78.94,377478.0,72.5174,72.5449,72.4715,72.4807,377478.0
2017-10-23 15:35:00,78.93,78.97,78.85,78.91,373662.0,72.4715,72.5082,72.398,72.4531,373662.0
2017-10-23 15:40:00,78.9,78.92,78.86,78.9,324652.0,72.4439,72.4623,72.4072,72.4439,324652.0
2017-10-23 15:45:00,78.9,78.99,78.89,78.98,369005.0,72.4439,72.5266,72.4348,72.5174,369005.0
2017-10-23 15:50:00,78.97,78.97,78.76,78.77,893179.0,72.5082,72.5082,72.3154,72.3246,893179.0
2017-10-23 15:55:00,78.77,78.9,78.76,78.85,1428684.0,72.3246,72.4439,72.3154,72.398,1428684.0
2017-10-24 09:30:00,78.92,79.0,78.69,78.91,969154.0,72.4623,72.5358,72.2511,72.4531,969154.0
2017-10-24 09:35:00,78.92,78.95,78.67,78.72,516621.0,72.4623,72.4898,72.2328,72.2787,516621.0
2017-10-24 09:40:00,78.72,78.79,78.55,78.56,718435.0,72.2787,72.3429,72.1226,72.1318,718435.0
2017-10-24 09:45:00,78.56,78.67,78.46,78.5,490063.0,72.1318,72.2328,72.0399,72.0767,490063.0
2017-10-24 09:50:00,78.5,78.66,78.49,78.58,316672.0,72.0767,72.2236,72.0675,72.1501,316672.0
2017-10-24 09:55:00,78.58,78.66,78.57,78.64,196034.0,72.1501,72.2236,72.1409,72.2052,196034.0
2017-10-24 10:00:00,78.64,78.75,78.63,78.72,182310.0,72.2052,72.3062,72.196,72.2787,182310.0
2017-10-24 10:05:00,78.73,78.81,78.72,78.81,250245.0,72.2878,72.3613,72.2787,72.3613,250245.0
2017-10-24 10:10:00,78.81,78.83,78.68,78.7,200089.0,72.3613,72.3797,72.2419,72.2603,200089.0
2017-10-24 10:15:00,78.7,78.75,78.64,78.71,171873.0,72.2603,72.3062,72.2052,72.2695,171873.0
2017-10-24 10:20:00,78.7,78.75,78.69,78.7,144767.0,72.2603,72.3062,72.2511,72.2603,144767.0
2017-10-24 10:25:00,78.7,78.78,78.7,78.76,180211.0,72.2603,72.3338,72.2603,72.3154,180211.0
2017-10-24 10:30:00,78.76,78.8,78.74,78.74,140896.0,72.3154,72.3521,72.297,72.297,140896.0
2017-10-24 10:35:00,78.74,78.75,78.7,78.74,80320.0,72.297,72.3062,72.2603,72.297,80320.0
2017-10-24 10:40:00,78.75,78.85,78.74,78.82,153049.0,72.3062,72.398,72.297,72.3705,153049.0
2017-10-24 10:45:00,78.83,78.83,78.78,78.83,137616.0,72.3797,72.3797,72.3338,72.3797,137616.0
2017-10-24 10:50:00,78.83,78.91,78.82,78.91,143979.0,72.3797,72.4531,72.3705,72.4531,143979.0
2017-10-24 10:55:00,78.91,78.94,78.89,78.92,134794.0,72.4531,72.4807,72.4348,72.4623,134794.0
2017-10-24 11:00:00,78.91,79.11,78.91,79.11,200258.0,72.4531,72.6368,72.4531,72.6368,200258.0
2017-10-24 11:05:00,79.11,79.16,79.08,79.08,163520.0,72.6368,72.6827,72.6092,72.6092,163520.0
2017-10-24 11:10:00,79.09,79.11,79.07,79.09,115820.0,72.6184,72.6368,72.6,72.6184,115820.0
2017-10-24 11:15:00,79.09,79.1,79.01,79.02,123648.0,72.6184,72.6276,72.5449,72.5541,123648.0
2017-10-24 11:20:00,79.02,79.05,79.0,79.01,119949.0,72.5541,72.5817,72.5358,72.5449,119949.0
2017-10-24 11:25:00,79.01,79.08,79.0,79.08,146040.0,72.5449,72.6092,72.5358,72.6092,146040.0
2017-10-24 11:30:00,79.08,79.08,79.02,79.03,73125.0,72.6092,72.6092,72.5541,72.5633,73125.0
2017-10-24 11:35:00,79.03,79.06,79.01,79.06,126622.0,72.5633,72.5908,72.5449,72.5908,126622.0
2017-10-24 11:40:00,79.05,79.12,79.03,79.1,188594.0,72.5817,72.6459,72.5633,72.6276,188594.0
2017-10-24 11:45:00,79.1,79.15,79.1,79.13,151100.0,72.6276,72.6735,72.6276,72.6551,151100.0
2017-10-24 11:50:00,79.12,79.2,79.11,79.19,135407.0,72.6459,72.7194,72.6368,72.7102,135407.0
2017-10-24 11:55:00,79.19,79.2,79.15,79.16,85329.0,72.7102,72.7194,72.6735,72.6827,85329.0
2017-10-24 12:00:00,79.15,79.16,79.14,79.14,72984.0,72.6735,72.6827,72.6643,72.6643,72984.0
2017-10-24 12:05:00,79.15,79.15,79.09,79.14,108230.0,72.6735,72.6735,72.6184,72.6643,108230.0
2017-10-24 12:10:00,79.14,79.14,79.07,79.09,105589.0,72.6643,72.6643,72.6,72.6184,105589.0
2017-10-24 12:15:00,79.09,79.1,79.08,79.1,60713.0,72.6184,72.6276,72.6092,72.6276,60713.0
2017-10-24 12:20:00,79.09,79.17,79.08,79.14,145965.0,72.6184,72.6918,72.6092,72.6643,145965.0
2017-10-24 12:25:00,79.14,79.19,79.12,79.17,88121.0,72.6643,72.7102,72.6459,72.6918,88121.0
2017-10-24 12:30:00,79.17,79.19,79.12,79.15,96431.0,72.6918,72.7102,72.6459,72.6735,96431.0
2017-10-24 12:35:00,79.15,79.15,79.08,79.09,112300.0,72.6735,72.6735,72.6092,72.6184,112300.0
2017-10-24 12:40:00,79.09,79.14,79.09,79.14,52548.0,72.6184,72.6643,72.6184,72.6643,52548.0
2017-10-24 12:45:00,79.14,79.14,79.1,79.13,63512.0,72.6643,72.6643,72.6276,72.6551,63512.0
2017-10-24 12:50:00,79.14,79.15,79.11,79.12,48710.0,72.6643,72.6735,72.6368,72.6459,48710.0
2017-10-24 12:55:00,79.12,79.12,79.09,79.11,71629.0,72.6459,72.6459,72.6184,72.6368,71629.0
2017-10-24 13:00:00,79.11,79.12,79.06,79.06,79941.0,72.6368,72.6459,72.5908,72.5908,79941.0
2017-10-24 13:05:00,79.06,79.08,79.06,79.08,60902.0,72.5908,72.6092,72.5908,72.6092,60902.0
2017-10-24 13:10:00,79.07,79.09,79.06,79.07,55133.0,72.6,72.6184,72.5908,72.6,55133.0
2017-10-24 13:15:00,79.07,79.12,79.06,79.12,80143.0,72.6,72.6459,72.5908,72.6459,80143.0
2017-10-24 13:20:00,79.12,79.15,79.1,79.11,71119.0,72.6459,72.6735,72.6276,72.6368,71119.0
2017-10-24 13:25:00,79.1,79.14,79.09,79.1,71208.0,72.6276,72.6643,72.6184,72.6276,71208.0
2017-10-24 13:30:00,79.11,79.13,79.1,79.12,41690.0,72.6368,72.6551,72.6276,72.6459,41690.0
2017-10-24 13:35:00,79.12,79.19,79.1,79.17,149478.0,72.6459,72.7102,72.6276,72.6918,149478.0
2017-10-24 13:40:00,79.17,79.2,79.12,79.13,130192.0,72.6918,72.7194,72.6459,72.6551,130192.0
2017-10-24 13:45:00,79.13,79.15,79.11,79.12,49536.0,72.6551,72.6735,72.6368,72.6459,49536.0
2017-10-24 13:50:00,79.12,79.12,79.09,79.1,59308.0,72.6459,72.6459,72.6184,72.6276,59308.0
2017-10-24 13:55:00,79.11,79.14,79.08,79.11,95550.0,72.6368,72.6643,72.6092,72.6368,95550.0
2017-10-24 14:00:00,79.11,79.15,79.1,79.12,63166.0,72.6368,72.6735,72.6276,72.6459,63166.0
2017-10-24 14:05:00,79.11,79.13,79.1,79.1,64823.0,72.6368,72.6551,72.6276,72.6276,64823.0
2017-10-24 14:10:00,79.11,79.16,79.11,79.13,75100.0,72.6368,72.6827,72.6368,72.6551,75100.0
2017-10-24 14:15:00,79.13,79.16,79.11,79.15,136815.0,72.6551,72.6827,72.6368,72.6735,136815.0
2017-10-24 14:20:00,79.15,79.18,79.13,79.16,93290.0,72.6735,72.701,72.6551,72.6827,93290.0
2017-10-24 14:25:00,79.16,79.16,79.1,79.1,69406.0,72.6827,72.6827,72.6276,72.6276,69406.0
2017-10-24 14:30:00,79.1,79.13,79.08,79.09,64115.0,72.6276,72.6551,72.6092,72.6184,64115.0
2017-10-24 14:35:00,79.09,79.12,79.08,79.11,133869.0,72.6184,72.6459,72.6092,72.6368,133869.0
2017-10-24 14:40:00,79.1,79.14,79.09,79.09,173100.0,72.6276,72.6643,72.6184,72.6184,173100.0
2017-10-24 14:45:00,79.09,79.11,79.04,79.08,164259.0,72.6184,72.6368,72.5725,72.6092,164259.0
2017-10-24 14:50:00,79.08,79.08,78.96,78.98,189470.0,72.6092,72.6092,72.499,72.5174,189470.0
2017-10-24 14:55:00,78.98,79.0,78.93,78.96,76542.0,72.5174,72.5358,72.4715,72.499,76542.0
2017-10-24 15:00:00,78.96,78.99,78.93,78.97,134309.0,72.499,72.5266,72.4715,72.5082,134309.0
2017-10-24 15:05:00,78.98,79.0,78.85,78.88,231398.0,72.5174,72.5358,72.398,72.4256,231398.0
2017-10-24 15:10:00,78.89,78.92,78.81,78.81,214828.0,72.4348,72.4623,72.3613,72.3613,214828.0
2017-10-24 15:15:00,78.82,78.87,78.81,78.85,160819.0,72.3705,72.4164,72.3613,72.398,160819.0
2017-10-24 15:20:00,78.85,78.89,78.84,78.88,152462.0,72.398,72.4348,72.3888,72.4256,152462.0
2017-10-24 15:25:00,78.88,78.89,78.8,78.81,236081.0,72.4256,72.4348,72.3521,72.3613,236081.0
2017-10-24 15:30:00,78.81,78.86,78.8,78.84,233666.0,72.3613,72.4072,72.3521,72.3888,233666.0
2017-10-24 15:35:00,78.83,78.86,78.81,78.81,198856.0,72.3797,72.4072,72.3613,72.3613,198856.0
2017-10-24 15:40:00,78.81,78.83,78.79,78.79,147921.0,72.3613,72.3797,72.3429,72.3429,147921.0
2017-10-24 15:45:00,78.79,78.79,78.72,78.73,293785.0,72.3429,72.3429,72.2787,72.2878,293785.0
2017-10-24 15:50:00,78.72,78.79,78.71,78.79,535346.0,72.2787,72.3429,72.2695,72.3429,535346.0
2017-10-24 15:55:00,78.79,78.86,78.77,78.86,772815.0,72.3429,72.4072,72.3246,72.4072,772815.0
2017-10-25 09:30:00,78.55,78.78,78.53,78.7,490529.0,72.1226,72.3338,72.1042,72.2603,490529.0
2017-10-25 09:35:00,78.71,78.96,78.71,78.95,300248.0,72.2695,72.499,72.2695,72.4898,300248.0
2017-10-25 09:40:00,78.95,79.03,78.94,79.02,272623.0,72.4898,72.5633,72.4807,72.5541,272623.0
2017-10-25 09:45:00,79.01,79.01,78.78,78.85,218842.0,72.5449,72.5449,72.3338,72.398,218842.0
2017-10-25 09:50:00,78.84,78.94,78.82,78.86,382730.0,72.3888,72.4807,72.3705,72.4072,382730.0
2017-10-25 09:55:00,78.85,78.88,78.67,78.74,226943.0,72.398,72.4256,72.2328,72.297,226943.0
2017-10-25 10:00:00,78.73,78.9,78.73,78.89,189891.0,72.2878,72.4439,72.2878,72.4348,189891.0
2017-10-25 10:05:00,78.89,78.94,78.86,78.93,147742.0,72.4348,72.4807,72.4072,72.4715,147742.0
2017-10-25 10:10:00,78.92,78.93,78.85,78.93,178971.0,72.4623,72.4715,72.398,72.4715,178971.0
2017-10-25 10:15:00,78.93,78.98,78.86,78.89,244110.0,72.4715,72.5174,72.4072,72.4348,244110.0
2017-10-25 10:20:00,78.88,79.05,78.86,79.05,254997.0,72.4256,72.5817,72.4072,72.5817,254997.0
2017-10-25 10:25:00,79.05,79.1,78.98,79.05,219562.0,72.5817,72.6276,72.5174,72.5817,219562.0
2017-10-25 10:30:00,79.05,79.05,78.96,79.01,172101.0,72.5817,72.5817,72.499,72.5449,172101.0
2017-10-25 10:35:00,79.02,79.04,78.85,78.88,188254.0,72.5541,72.5725,72.398,72.4256,188254.0
2017-10-25 10:40:00,78.89,78.97,78.77,78.79,232769.0,72.4348,72.5082,72.3246,72.3429,232769.0
2017-10-25 10:45:00,78.8,78.85,78.73,78.83,192362.0,72.3521,72.398,72.2878,72.3797,192362.0
2017-10-25 10:50:00,78.83,78.86,78.73,78.82,190525.0,72.3797,72.4072,72.2878,72.3705,190525.0
2017-10-25 10:55:00,78.83,78.87,78.78,78.82,172564.0,72.3797,72.4164,72.3338,72.3705,172564.0
2017-10-25 11:00:00,78.81,78.82,78.59,78.62,207305.0,72.3613,72.3705,72.1593,72.1868,207305.0
2017-10-25 11:05:00,78.62,78.66,78.48,78.54,324004.0,72.1868,72.2236,72.0583,72.1134,324004.0
2017-10-25 11:10:00,78.54,78.61,78.4,78.42,378739.0,72.1134,72.1777,71.9849,72.0032,378739.0
2017-10-25 11:15:00,78.43,78.43,78.2,78.28,410521.0,72.0124,72.0124,71.8012,71.8747,410521.0
2017-10-25 11:20:00,78.28,78.44,78.27,78.4,217181.0,71.8747,72.0216,71.8655,71.9849,217181.0
2017-10-25 11:25:00,78.39,78.45,78.37,78.41,164155.0,71.9757,72.0308,71.9573,71.994,164155.0
2017-10-25 11:30:00,78.42,78.51,78.4,78.5,241160.0,72.0032,72.0858,71.9849,72.0767,241160.0
2017-10-25 11:35:00,78.51,78.54,78.44,78.52,185068.0,72.0858,72.1134,72.0216,72.095,185068.0
2017-10-25 11:40:00,78.52,78.52,78.41,78.47,183077.0,72.095,72.095,71.994,72.0491,183077.0
2017-10-25 11:45:00,78.47,78.5,78.44,78.46,120222.0,72.0491,72.0767,72.0216,72.0399,120222.0
2017-10-25 11:50:00,78.47,78.48,78.4,78.47,119001.0,72.0491,72.0583,71.9849,72.0491,119001.0
2017-10-25 11:55:00,78.46,78.53,78.38,78.52,149628.0,72.0399,72.1042,71.9665,72.095,149628.0
2017-10-25 12:00:00,78.52,78.58,78.45,78.56,159666.0,72.095,72.1501,72.0308,72.1318,159666.0
2017-10-25 12:05:00,78.56,78.61,78.5,78.55,181008.0,72.1318,72.1777,72.0767,72.1226,181008.0
2017-10-25 12:10:00,78.55,78.58,78.46,78.47,185506.0,72.1226,72.1501,72.0399,72.0491,185506.0
2017-10-25 12:15:00,78.48,78.5,78.31,78.31,505877.0,72.0583,72.0767,71.9022,71.9022,505877.0
2017-10-25 12:20:00,78.31,78.33,78.09,78.12,363125.0,71.9022,71.9206,71.7002,71.7278,363125.0
2017-10-25 12:25:00,78.12,78.2,78.08,78.08,233149.0,71.7278,71.8012,71.691,71.691,233149.0
2017-10-25 12:30:00,78.09,78.12,78.03,78.04,299675.0,71.7002,71.7278,71.6451,71.6543,299675.0
2017-10-25 12:35:00,78.03,78.14,78.01,78.1,194619.0,71.6451,71.7461,71.6268,71.7094,194619.0
2017-10-25 12:40:00,78.09,78.22,78.07,78.21,236979.0,71.7002,71.8196,71.6819,71.8104,236979.0
2017-10-25 12:45:00,78.22,78.28,78.2,78.22,154042.0,71.8196,71.8747,71.8012,71.8196,154042.0
2017-10-25 12:50:00,78.22,78.31,78.21,78.3,146098.0,71.8196,71.9022,71.8104,71.893,146098.0
2017-10-25 12:55:00,78.3,78.35,78.28,78.34,154019.0,71.893,71.9389,71.8747,71.9298,154019.0
2017-10-25 13:00:00,78.34,78.34,78.28,78.31,180101.0,71.9298,71.9298,71.8747,71.9022,180101.0
2017-10-25 13:05:00,78.31,78.43,78.29,78.4,198923.0,71.9022,72.0124,71.8839,71.9849,198923.0
2017-10-25 13:10:00,78.41,78.52,78.4,78.51,184234.0,71.994,72.095,71.9849,72.0858,184234.0
2017-10-25 13:15:00,78.51,78.53,78.45,78.48,103555.0,72.0858,72.1042,72.0308,72.0583,103555.0
2017-10-25 13:20:00,78.48,78.52,78.41,78.42,126968.0,72.0583,72.095,71.994,72.0032,126968.0
2017-10-25 13:25:00,78.42,78.47,78.35,78.37,126139.0,72.0032,72.0491,71.9389,71.9573,126139.0
2017-10-25 13:30:00,78.37,78.41,78.35,78.38,144923.0,71.9573,71.994,71.9389,71.9665,144923.0
2017-10-25 13:35:00,78.38,78.43,78.34,78.4,95603.0,71.9665,72.0124,71.9298,71.9849,95603.0
2017-10-25 13:40:00,78.41,78.46,78.37,78.39,84449.0,71.994,72.0399,71.9573,71.9757,84449.0
2017-10-25 13:45:00,78.4,78.44,78.39,78.39,146250.0,71.9849,72.0216,71.9757,71.9757,146250.0
2017-10-25 13:50:00,78.4,78.43,78.38,78.4,162773.0,71.9849,72.0124,71.9665,71.9849,162773.0
2017-10-25 13:55:00,78.4,78.44,78.37,78.38,91351.0,71.9849,72.0216,71.9573,71.9665,91351.0
2017-10-25 14:00:00,78.37,78.45,78.36,78.44,112691.0,71.9573,72.0308,71.9481,72.0216,112691.0
2017-10-25 14:05:00,78.44,78.48,78.42,78.45,92990.0,72.0216,72.0583,72.0032,72.0308,92990.0
2017-10-25 14:10:00,78.44,78.48,78.42,78.47,98895.0,72.0216,72.0583,72.0032,72.0491,98895.0
2017-10-25 14:15:00,78.47,78.49,78.44,78.47,140891.0,72.0491,72.0675,72.0216,72.0491,140891.0
2017-10-25 14:20:00,78.47,78.5,78.44,78.5,100075.0,72.0491,72.0767,72.0216,72.0767,100075.0
2017-10-25 14:25:00,78.5,78.58,78.49,78.53,176410.0,72.0767,72.1501,72.0675,72.1042,176410.0
2017-10-25 14:30:00,78.53,78.54,78.47,78.49,112746.0,72.1042,72.1134,72.0491,72.0675,112746.0
2017-10-25 14:35:00,78.48,78.52,78.46,78.47,85547.0,72.0583,72.095,72.0399,72.0491,85547.0
2017-10-25 14:40:00,78.47,78.51,78.46,78.48,77924.0,72.0491,72.0858,72.0399,72.0583,77924.0
2017-10-25 14:45:00,78.49,78.54,78.47,78.53,78069.0,72.0675,72.1134,72.0491,72.1042,78069.0
2017-10-25 14:50:00,78.54,78.55,78.5,78.52,103394.0,72.1134,72.1226,72.0767,72.095,103394.0
2017-10-25 14:55:00,78.52,78.56,78.51,78.55,88988.0,72.095,72.1318,72.0858,72.1226,88988.0
2017-10-25 15:00:00,78.54,78.57,78.47,78.56,145994.0,72.1134,72.1409,72.0491,72.1318,145994.0
2017-10-25 15:05:00,78.57,78.68,78.57,78.62,198466.0,72.1409,72.2419,72.1409,72.1868,198466.0
2017-10-25 15:10:00,78.63,78.66,78.61,78.61,98846.0,72.196,72.2236,72.1777,72.1777,98846.0
2017-10-25 15:15:00,78.62,78.69,78.6,78.67,130688.0,72.1868,72.2511,72.1685,72.2328,130688.0
2017-10-25 15:20:00,78.67,78.71,78.65,78.67,127614.0,72.2328,72.2695,72.2144,72.2328,127614.0
2017-10-25 15:25:00,78.67,78.77,78.66,78.74,227374.0,72.2328,72.3246,72.2236,72.297,227374.0
2017-10-25 15:30:00,78.73,78.75,78.68,78.7,252619.0,72.2878,72.3062,72.2419,72.2603,252619.0
2017-10-25 15:35:00,78.7,78.7,78.65,78.66,127558.0,72.2603,72.2603,72.2144,72.2236,127558.0
2017-10-25 15:40:00,78.65,78.68,78.6,78.61,106077.0,72.2144,72.2419,72.1685,72.1777,106077.0
2017-10-25 15:45:00,78.6,78.62,78.55,78.56,199701.0,72.1685,72.1868,72.1226,72.1318,199701.0
2017-10-25 15:50:00,78.56,78.65,78.51,78.59,385670.0,72.1318,72.2144,72.0858,72.1593,385670.0
2017-10-25 15:55:00,78.6,78.7,78.59,78.64,681127.0,72.1685,72.2603,72.1593,72.2052,681127.0
2017-10-26 09:30:00,79.18,79.42,79.08,79.25,1132021.0,72.701,72.9214,72.6092,72.7653,1132021.0
2017-10-26 09:35:00,79.25,79.28,79.17,79.25,606127.0,72.7653,72.7928,72.6918,72.7653,606127.0
2017-10-26 09:40:00,79.25,79.26,79.18,79.22,537440.0,72.7653,72.7745,72.701,72.7378,537440.0
2017-10-26 09:45:00,79.22,79.23,79.12,79.22,417545.0,72.7378,72.7469,72.6459,72.7378,417545.0
2017-10-26 09:50:00,79.21,79.27,79.14,79.16,617966.0,72.7286,72.7837,72.6643,72.6827,617966.0
2017-10-26 09:55:00,79.16,79.23,79.1,79.12,472306.0,72.6827,72.7469,72.6276,72.6459,472306.0
2017-10-26 10:00:00,79.12,79.12,78.97,78.99,708149.0,72.6459,72.6459,72.5082,72.5266,708149.0
2017-10-26 10:05:00,78.99,79.07,78.91,78.93,351882.0,72.5266,72.6,72.4531,72.4715,351882.0
2017-10-26 10:10:00,78.93,78.99,78.85,78.92,421688.0,72.4715,72.5266,72.398,72.4623,421688.0
2017-10-26 10:15:00,78.92,78.99,78.91,78.95,271434.0,72.4623,72.5266,72.4531,72.4898,271434.0
2017-10-26 10:20:00,78.95,78.99,78.89,78.98,304788.0,72.4898,72.5266,72.4348,72.5174,304788.0
2017-10-26 10:25:00,78.98,79.03,78.96,79.02,324506.0,72.5174,72.5633,72.499,72.5541,324506.0
2017-10-26 10:30:00,79.02,79.05,78.92,79.02,266327.0,72.5541,72.5817,72.4623,72.5541,266327.0
2017-10-26 10:35:00,79.03,79.15,79.01,79.15,220389.0,72.5633,72.6735,72.5449,72.6735,220389.0
2017-10-26 10:40:00,79.15,79.16,79.08,79.12,232930.0,72.6735,72.6827,72.6092,72.6459,232930.0
2017-10-26 10:45:00,79.12,79.21,79.11,79.2,181662.0,72.6459,72.7286,72.6368,72.7194,181662.0
2017-10-26 10:50:00,79.2,79.26,79.18,79.24,176865.0,72.7194,72.7745,72.701,72.7561,176865.0
2017-10-26 10:55:00,79.23,79.27,79.18,79.19,277979.0,72.7469,72.7837,72.701,72.7102,277979.0
2017-10-26 11:00:00,79.2,79.23,79.14,79.15,226578.0,72.7194,72.7469,72.6643,72.6735,226578.0
2017-10-26 11:05:00,79.15,79.19,79.12,79.17,181575.0,72.6735,72.7102,72.6459,72.6918,181575.0
2017-10-26 11:10:00,79.16,79.17,79.08,79.09,216480.0,72.6827,72.6918,72.6092,72.6184,216480.0
2017-10-26 11:15:00,79.09,79.1,78.96,79.0,351300.0,72.6184,72.6276,72.499,72.5358,351300.0
2017-10-26 11:20:00,79.0,79.04,78.97,79.04,236826.0,72.5358,72.5725,72.5082,72.5725,236826.0
2017-10-26 11:25:00,79.04,79.09,79.0,79.02,137409.0,72.5725,72.6184,72.5358,72.5541,137409.0
2017-10-26 11:30:00,79.02,79.04,78.95,79.04,197361.0,72.5541,72.5725,72.4898,72.5725,197361.0
2017-10-26 11:35:00,79.04,79.09,79.03,79.06,124573.0,72.5725,72.6184,72.5633,72.5908,124573.0
2017-10-26 11:40:00,79.06,79.09,79.02,79.04,190816.0,72.5908,72.6184,72.5541,72.5725,190816.0
2017-10-26 11:45:00,79.03,79.11,79.02,79.11,156913.0,72.5633,72.6368,72.5541,72.6368,156913.0
2017-10-26 11:50:00,79.11,79.11,78.99,79.02,197151.0,72.6368,72.6368,72.5266,72.5541,197151.0
2017-10-26 11:55:00,79.02,79.06,79.01,79.02,222479.0,72.5541,72.5908,72.5449,72.5541,222479.0
2017-10-26 12:00:00,79.03,79.13,79.02,79.12,243577.0,72.5633,72.6551,72.5541,72.6459,243577.0
2017-10-26 12:05:00,79.12,79.23,79.09,79.23,198865.0,72.6459,72.7469,72.6184,72.7469,198865.0
2017-10-26 12:10:00,79.22,79.24,79.17,79.23,217407.0,72.7378,72.7561,72.6918,72.7469,217407.0
2017-10-26 12:15:00,79.22,79.25,79.21,79.24,92253.0,72.7378,72.7653,72.7286,72.7561,92253.0
2017-10-26 12:20:00,79.24,79.24,79.15,79.16,175148.0,72.7561,72.7561,72.6735,72.6827,175148.0
2017-10-26 12:25:00,79.17,79.19,79.14,79.17,184879.0,72.6918,72.7102,72.6643,72.6918,184879.0
2017-10-26 12:30:00,79.17,79.17,79.05,79.06,169750.0,72.6918,72.6918,72.5817,72.5908,169750.0
2017-10-26 12:35:00,79.05,79.13,79.04,79.12,152179.0,72.5817,72.6551,72.5725,72.6459,152179.0
2017-10-26 12:40:00,79.12,79.12,79.06,79.09,191247.0,72.6459,72.6459,72.5908,72.6184,191247.0
2017-10-26 12:45:00,79.1,79.12,79.08,79.1,110355.0,72.6276,72.6459,72.6092,72.6276,110355.0
2017-10-26 12:50:00,79.11,79.16,79.06,79.06,146861.0,72.6368,72.6827,72.5908,72.5908,146861.0
2017-10-26 12:55:00,79.06,79.13,79.05,79.12,157283.0,72.5908,72.6551,72.5817,72.6459,157283.0
2017-10-26 13:00:00,79.12,79.16,79.06,79.15,108990.0,72.6459,72.6827,72.5908,72.6735,108990.0
2017-10-26 13:05:00,79.15,79.23,79.1,79.23,168201.0,72.6735,72.7469,72.6276,72.7469,168201.0
2017-10-26 13:10:00,79.22,79.27,79.2,79.23,161771.0,72.7378,72.7837,72.7194,72.7469,161771.0
2017-10-26 13:15:00,79.22,79.23,79.17,79.2,144431.0,72.7378,72.7469,72.6918,72.7194,144431.0
2017-10-26 13:20:00,79.19,79.27,79.19,79.27,120869.0,72.7102,72.7837,72.7102,72.7837,120869.0
2017-10-26 13:25:00,79.26,79.27,79.21,79.21,107850.0,72.7745,72.7837,72.7286,72.7286,107850.0
2017-10-26 13:30:00,79.22,79.23,79.18,79.18,126845.0,72.7378,72.7469,72.701,72.701,126845.0
2017-10-26 13:35:00,79.19,79.24,79.18,79.23,105387.0,72.7102,72.7561,72.701,72.7469,105387.0
2017-10-26 13:40:00,79.23,79.25,79.19,79.2,75781.0,72.7469,72.7653,72.7102,72.7194,75781.0
2017-10-26 13:45:00,79.2,79.2,79.05,79.06,232341.0,72.7194,72.7194,72.5817,72.5908,232341.0
2017-10-26 13:50:00,79.06,79.1,79.04,79.09,223312.0,72.5908,72.6276,72.5725,72.6184,223312.0
2017-10-26 13:55:00,79.09,79.14,79.07,79.13,116092.0,72.6184,72.6643,72.6,72.6551,116092.0
2017-10-26 14:00:00,79.12,79.13,79.06,79.08,158206.0,72.6459,72.6551,72.5908,72.6092,158206.0
2017-10-26 14:05:00,79.08,79.17,79.07,79.12,194491.0,72.6092,72.6918,72.6,72.6459,194491.0
2017-10-26 14:10:00,79.12,79.17,79.11,79.16,177549.0,72.6459,72.6918,72.6368,72.6827,177549.0
2017-10-26 14:15:00,79.16,79.22,79.16,79.2,236265.0,72.6827,72.7378,72.6827,72.7194,236265.0
2017-10-26 14:20:00,79.19,79.25,79.15,79.19,241988.0,72.7102,72.7653,72.6735,72.7102,241988.0
2017-10-26 14:25:00,79.2,79.2,79.13,79.14,237365.0,72.7194,72.7194,72.6551,72.6643,237365.0
2017-10-26 14:30:00,79.15,79.19,79.14,79.16,173816.0,72.6735,72.7102,72.6643,72.6827,173816.0
2017-10-26 14:35:00,79.16,79.23,79.14,79.21,237913.0,72.6827,72.7469,72.6643,72.7286,237913.0
2017-10-26 14:40:00,79.21,79.24,79.2,79.22,188221.0,72.7286,72.7561,72.7194,72.7378,188221.0
2017-10-26 14:45:00,79.21,79.22,79.16,79.17,200322.0,72.7286,72.7378,72.6827,72.6918,200322.0
2017-10-26 14:50:00,79.17,79.18,79.09,79.15,333299.0,72.6918,72.701,72.6184,72.6735,333299.0
2017-10-26 14:55:00,79.14,79.15,79.06,79.07,322516.0,72.6643,72.6735,72.5908,72.6,322516.0
2017-10-26 15:00:00,79.07,79.14,79.06,79.14,284593.0,72.6,72.6643,72.5908,72.6643,284593.0
2017-10-26 15:05:00,79.13,79.14,79.1,79.12,232591.0,72.6551,72.6643,72.6276,72.6459,232591.0
2017-10-26 15:10:00,79.12,79.14,79.08,79.11,353275.0,72.6459,72.6643,72.6092,72.6368,353275.0
2017-10-26 15:15:00,79.11,79.15,79.07,79.09,291112.0,72.6368,72.6735,72.6,72.6184,291112.0
2017-10-26 15:20:00,79.09,79.1,79.06,79.09,364347.0,72.6184,72.6276,72.5908,72.6184,364347.0
2017-10-26 15:25:00,79.09,79.12,79.08,79.11,310060.0,72.6184,72.6459,72.6092,72.6368,310060.0
2017-10-26 15:30:00,79.11,79.12,79.07,79.09,277345.0,72.6368,72.6459,72.6,72.6184,277345.0
2017-10-26 15:35:00,79.09,79.09,79.04,79.06,437502.0,72.6184,72.6184,72.5725,72.5908,437502.0
2017-10-26 15:40:00,79.07,79.13,79.06,79.12,454476.0,72.6,72.6551,72.5908,72.6459,454476.0
2017-10-26 15:45:00,79.11,79.15,79.11,79.14,671107.0,72.6368,72.6735,72.6368,72.6643,671107.0
2017-10-26 15:50:00,79.15,79.15,78.88,78.96,1201018.0,72.6735,72.6735,72.4256,72.499,1201018.0
2017-10-26 15:55:00,78.95,78.97,78.75,78.75,1588860.0,72.4898,72.5082,72.3062,72.3062,1588860.0
2017-10-27 09:30:00,84.32,84.9,83.61,83.62,5840859.0,77.4204,77.953,76.7685,76.7777,5840859.0
2017-10-27 09:35:00,83.62,84.55,83.61,84.44,2703943.0,76.7777,77.6316,76.7685,77.5306,2703943.0
2017-10-27 09:40:00,84.45,84.86,84.42,84.85,2208699.0,77.5398,77.9163,77.5123,77.9071,2208699.0
2017-10-27 09:45:00,84.84,85.5,84.84,85.38,2477204.0,77.8979,78.5039,77.8979,78.3937,2477204.0
2017-10-27 09:50:00,85.38,86.2,85.38,85.96,3032181.0,78.3937,79.1466,78.3937,78.9262,3032181.0
2017-10-27 09:55:00,85.94,86.16,85.61,85.64,1752344.0,78.9079,79.1099,78.6049,78.6324,1752344.0
2017-10-27 10:00:00,85.63,85.73,85.41,85.66,1580864.0,78.6232,78.7151,78.4213,78.6508,1580864.0
2017-10-27 10:05:00,85.66,85.76,85.45,85.48,1043150.0,78.6508,78.7426,78.458,78.4855,1043150.0
2017-10-27 10:10:00,85.48,85.54,85.35,85.43,982474.0,78.4855,78.5406,78.3662,78.4396,982474.0
2017-10-27 10:15:00,85.43,85.75,85.43,85.67,1092774.0,78.4396,78.7334,78.4396,78.66,1092774.0
2017-10-27 10:20:00,85.68,85.85,85.54,85.59,892271.0,78.6692,78.8252,78.5406,78.5865,892271.0
2017-10-27 10:25:00,85.6,85.61,85.08,85.08,989570.0,78.5957,78.6049,78.1183,78.1183,989570.0
2017-10-27 10:30:00,85.08,85.18,85.02,85.11,998350.0,78.1183,78.2101,78.0632,78.1458,998350.0
2017-10-27 10:35:00,85.12,85.13,84.74,84.75,785967.0,78.155,78.1642,77.8061,77.8153,785967.0
2017-10-27 10:40:00,84.75,84.87,84.68,84.77,810372.0,77.8153,77.9254,77.751,77.8336,810372.0
2017-10-27 10:45:00,84.76,84.95,84.64,84.64,903452.0,77.8244,77.9989,77.7143,77.7143,903452.0
2017-10-27 10:50:00,84.64,84.71,84.46,84.56,686027.0,77.7143,77.7785,77.549,77.6408,686027.0
2017-10-27 10:55:00,84.57,84.68,84.42,84.44,566457.0,77.65,77.751,77.5123,77.5306,566457.0
2017-10-27 11:00:00,84.43,84.64,84.37,84.56,737616.0,77.5214,77.7143,77.4664,77.6408,737616.0
2017-10-27 11:05:00,84.56,84.74,84.52,84.72,607664.0,77.6408,77.8061,77.6041,77.7877,607664.0
2017-10-27 11:10:00,84.72,84.79,84.5,84.5,557301.0,77.7877,77.852,77.5857,77.5857,557301.0
2017-10-27 11:15:00,84.51,84.71,84.38,84.38,544587.0,77.5949,77.7785,77.4755,77.4755,544587.0
2017-10-27 11:20:00,84.38,84.46,84.12,84.18,825887.0,77.4755,77.549,77.2368,77.2919,825887.0
2017-10-27 11:25:00,84.17,84.4,84.11,84.37,885127.0,77.2827,77.4939,77.2276,77.4664,885127.0
2017-10-27 11:30:00,84.37,84.48,84.28,84.34,767686.0,77.4664,77.5673,77.3837,77.4388,767686.0
2017-10-27 11:35:00,84.33,84.37,84.18,84.18,507829.0,77.4296,77.4664,77.2919,77.2919,507829.0
2017-10-27 11:40:00,84.19,84.34,84.16,84.18,480347.0,77.3011,77.4388,77.2735,77.2919,480347.0
2017-10-27 11:45:00,84.19,84.27,84.07,84.15,623585.0,77.3011,77.3745,77.1909,77.2644,623585.0
2017-10-27 11:50:00,84.16,84.18,83.93,83.93,703154.0,77.2735,77.2919,77.0624,77.0624,703154.0
2017-10-27 11:55:00,83.93,84.14,83.91,84.07,615531.0,77.0624,77.2552,77.044,77.1909,615531.0
2017-10-27 12:00:00,84.07,84.44,84.01,84.38,925658.0,77.1909,77.5306,77.1358,77.4755,925658.0
2017-10-27 12:05:00,84.38,84.55,84.32,84.54,605042.0,77.4755,77.6316,77.4204,77.6224,605042.0
2017-10-27 12:10:00,84.54,84.54,84.28,84.44,470316.0,77.6224,77.6224,77.3837,77.5306,470316.0
2017-10-27 12:15:00,84.45,84.52,84.41,84.47,407834.0,77.5398,77.6041,77.5031,77.5582,407834.0
2017-10-27 12:20:00,84.47,84.6,84.45,84.53,444357.0,77.5582,77.6775,77.5398,77.6133,444357.0
2017-10-27 12:25:00,84.54,84.56,84.39,84.45,336411.0,77.6224,77.6408,77.4847,77.5398,336411.0
2017-10-27 12:30:00,84.44,84.46,84.23,84.4,330047.0,77.5306,77.549,77.3378,77.4939,330047.0
2017-10-27 12:35:00,84.4,84.47,84.3,84.45,361091.0,77.4939,77.5582,77.4021,77.5398,361091.0
2017-10-27 12:40:00,84.45,84.54,84.37,84.47,387114.0,77.5398,77.6224,77.4664,77.5582,387114.0
2017-10-27 12:45:00,84.47,84.55,84.4,84.46,615949.0,77.5582,77.6316,77.4939,77.549,615949.0
2017-10-27 12:50:00,84.46,84.51,84.4,84.42,337077.0,77.549,77.5949,77.4939,77.5123,337077.0
2017-10-27 12:55:00,84.42,84.49,84.4,84.43,215172.0,77.5123,77.5765,77.4939,77.5214,215172.0
2017-10-27 13:00:00,84.43,84.49,84.36,84.38,236708.0,77.5214,77.5765,77.4572,77.4755,236708.0
2017-10-27 13:05:00,84.38,84.44,84.33,84.44,179680.0,77.4755,77.5306,77.4296,77.5306,179680.0
2017-10-27 13:10:00,84.43,84.48,84.37,84.38,224197.0,77.5214,77.5673,77.4664,77.4755,224197.0
2017-10-27 13:15:00,84.38,84.4,84.28,84.35,240079.0,77.4755,77.4939,77.3837,77.448,240079.0
2017-10-27 13:20:00,84.35,84.37,84.31,84.31,420891.0,77.448,77.4664,77.4113,77.4113,420891.0
2017-10-27 13:25:00,84.31,84.33,84.23,84.23,191421.0,77.4113,77.4296,77.3378,77.3378,191421.0
2017-10-27 13:30:00,84.24,84.25,84.15,84.19,252349.0,77.347,77.3562,77.2644,77.3011,252349.0
2017-10-27 13:35:00,84.2,84.34,84.19,84.24,291657.0,77.3103,77.4388,77.3011,77.347,291657.0
2017-10-27 13:40:00,84.24,84.25,84.07,84.07,298540.0,77.347,77.3562,77.1909,77.1909,298540.0
2017-10-27 13:45:00,84.08,84.22,84.07,84.11,207955.0,77.2001,77.3286,77.1909,77.2276,207955.0
2017-10-27 13:50:00,84.12,84.33,84.11,84.31,259900.0,77.2368,77.4296,77.2276,77.4113,259900.0
2017-10-27 13:55:00,84.31,84.35,84.24,84.32,226697.0,77.4113,77.448,77.347,77.4204,226697.0
2017-10-27 14:00:00,84.32,84.38,84.29,84.32,257789.0,77.4204,77.4755,77.3929,77.4204,257789.0
2017-10-27 14:05:00,84.31,84.42,84.31,84.41,200654.0,77.4113,77.5123,77.4113,77.5031,200654.0
2017-10-27 14:10:00,84.42,84.43,84.35,84.38,340438.0,77.5123,77.5214,77.448,77.4755,340438.0
2017-10-27 14:15:00,84.37,84.49,84.34,84.48,276283.0,77.4664,77.5765,77.4388,77.5673,276283.0
2017-10-27 14:20:00,84.48,84.48,84.38,84.42,234645.0,77.5673,77.5673,77.4755,77.5123,234645.0
2017-10-27 14:25:00,84.41,84.47,84.39,84.46,227788.0,77.5031,77.5582,77.4847,77.549,227788.0
2017-10-27 14:30:00,84.46,84.53,84.39,84.52,312935.0,77.549,77.6133,77.4847,77.6041,312935.0
2017-10-27 14:35:00,84.53,84.58,84.49,84.57,286403.0,77.6133,77.6592,77.5765,77.65,286403.0
2017-10-27 14:40:00,84.57,84.58,84.5,84.53,279944.0,77.65,77.6592,77.5857,77.6133,279944.0
2017-10-27 14:45:00,84.53,84.64,84.52,84.54,301585.0,77.6133,77.7143,77.6041,77.6224,301585.0
2017-10-27 14:50:00,84.54,84.67,84.53,84.67,226355.0,77.6224,77.7418,77.6133,77.7418,226355.0
2017-10-27 14:55:00,84.67,84.68,84.59,84.62,345085.0,77.7418,77.751,77.6683,77.6959,345085.0
2017-10-27 15:00:00,84.62,84.72,84.61,84.7,288951.0,77.6959,77.7877,77.6867,77.7693,288951.0
2017-10-27 15:05:00,84.7,84.75,84.67,84.75,266467.0,77.7693,77.8153,77.7418,77.8153,266467.0
2017-10-27 15:10:00,84.75,84.8,84.67,84.76,440741.0,77.8153,77.8612,77.7418,77.8244,440741.0
2017-10-27 15:15:00,84.77,84.86,84.71,84.73,394163.0,77.8336,77.9163,77.7785,77.7969,394163.0
2017-10-27 15:20:00,84.73,84.79,84.62,84.66,371980.0,77.7969,77.852,77.6959,77.7326,371980.0
2017-10-27 15:25:00,84.65,84.68,84.6,84.63,418060.0,77.7234,77.751,77.6775,77.7051,418060.0
2017-10-27 15:30:00,84.63,84.63,84.55,84.57,607412.0,77.7051,77.7051,77.6316,77.65,607412.0
2017-10-27 15:35:00,84.56,84.59,84.41,84.42,448856.0,77.6408,77.6683,77.5031,77.5123,448856.0
2017-10-27 15:40:00,84.43,84.48,84.36,84.38,466095.0,77.5214,77.5673,77.4572,77.4755,466095.0
2017-10-27 15:45:00,84.38,84.51,84.37,84.49,717926.0,77.4755,77.5949,77.4664,77.5765,717926.0
2017-10-27 15:50:00,84.5,84.52,83.9,83.91,1342306.0,77.5857,77.6041,77.0348,77.044,1342306.0
2017-10-27 15:55:00,83.91,83.97,83.61,83.82,2672410.0,77.044,77.0991,76.7685,76.9614,2672410.0
2017-10-30 09:30:00,83.71,84.07,83.1,83.37,1382228.0,76.8604,77.1909,76.3003,76.5482,1382228.0
2017-10-30 09:35:00,83.36,83.45,83.17,83.37,618636.0,76.539,76.6216,76.3645,76.5482,618636.0
2017-10-30 09:40:00,83.38,83.55,83.27,83.51,535174.0,76.5574,76.7134,76.4564,76.6767,535174.0
2017-10-30 09:45:00,83.51,83.86,83.48,83.81,585727.0,76.6767,76.9981,76.6492,76.9522,585727.0
2017-10-30 09:50:00,83.81,84.2,83.8,84.2,495141.0,76.9522,77.3103,76.943,77.3103,495141.0
2017-10-30 09:55:00,84.2,84.24,84.12,84.19,481246.0,77.3103,77.347,77.2368,77.3011,481246.0
2017-10-30 10:00:00,84.18,84.19,83.94,84.08,418083.0,77.2919,77.3011,77.0715,77.2001,418083.0
2017-10-30 10:05:00,84.07,84.14,84.03,84.06,401396.0,77.1909,77.2552,77.1542,77.1817,401396.0
2017-10-30 10:10:00,84.06,84.31,84.05,84.25,683577.0,77.1817,77.4113,77.1725,77.3562,683577.0
2017-10-30 10:15:00,84.25,84.33,84.21,84.29,450052.0,77.3562,77.4296,77.3194,77.3929,450052.0
2017-10-30 10:20:00,84.29,84.3,84.08,84.11,538396.0,77.3929,77.4021,77.2001,77.2276,538396.0
2017-10-30 10:25:00,84.11,84.29,84.09,84.26,583914.0,77.2276,77.3929,77.2093,77.3654,583914.0
2017-10-30 10:30:00,84.25,84.27,84.1,84.14,501422.0,77.3562,77.3745,77.2184,77.2552,501422.0
2017-10-30 10:35:00,84.15,84.15,83.84,83.89,341587.0,77.2644,77.2644,76.9797,77.0256,341587.0
2017-10-30 10:40:00,83.88,83.93,83.82,83.92,220605.0,77.0164,77.0624,76.9614,77.0532,220605.0
2017-10-30 10:45:00,83.93,83.93,83.78,83.85,266661.0,77.0624,77.0624,76.9246,76.9889,266661.0
2017-10-30 10:50:00,83.85,83.91,83.79,83.9,230914.0,76.9889,77.044,76.9338,77.0348,230914.0
2017-10-30 10:55:00,83.9,83.93,83.83,83.85,211112.0,77.0348,77.0624,76.9705,76.9889,211112.0
2017-10-30 11:00:00,83.85,83.88,83.8,83.81,197319.0,76.9889,77.0164,76.943,76.9522,197319.0
2017-10-30 11:05:00,83.81,83.81,83.67,83.71,196691.0,76.9522,76.9522,76.8236,76.8604,196691.0
2017-10-30 11:10:00,83.71,83.79,83.63,83.76,215368.0,76.8604,76.9338,76.7869,76.9063,215368.0
2017-10-30 11:15:00,83.76,83.85,83.74,83.78,144568.0,76.9063,76.9889,76.8879,76.9246,144568.0
2017-10-30 11:20:00,83.78,83.86,83.7,83.86,249087.0,76.9246,76.9981,76.8512,76.9981,249087.0
2017-10-30 11:25:00,83.86,83.91,83.79,83.84,277112.0,76.9981,77.044,76.9338,76.9797,277112.0
2017-10-30 11:30:00,83.84,84.05,83.83,83.97,552907.0,76.9797,77.1725,76.9705,77.0991,552907.0
2017-10-30 11:35:00,83.98,84.02,83.94,84.0,292470.0,77.1083,77.145,77.0715,77.1266,292470.0
2017-10-30 11:40:00,84.0,84.11,83.98,84.09,304781.0,77.1266,77.2276,77.1083,77.2093,304781.0
2017-10-30 11:45:00,84.09,84.19,84.08,84.18,316792.0,77.2093,77.3011,77.2001,77.2919,316792.0
2017-10-30 11:50:00,84.18,84.19,84.04,84.08,285394.0,77.2919,77.3011,77.1634,77.2001,285394.0
2017-10-30 11:55:00,84.08,84.12,84.0,84.02,214031.0,77.2001,77.2368,77.1266,77.145,214031.0
2017-10-30 12:00:00,84.02,84.05,83.97,84.0,269144.0,77.145,77.1725,77.0991,77.1266,269144.0
2017-10-30 12:05:00,83.99,84.03,83.99,84.0,243561.0,77.1174,77.1542,77.1174,77.1266,243561.0
2017-10-30 12:10:00,83.99,84.04,83.86,83.91,383297.0,77.1174,77.1634,76.9981,77.044,383297.0
2017-10-30 12:15:00,83.91,83.92,83.7,83.71,398325.0,77.044,77.0532,76.8512,76.8604,398325.0
2017-10-30 12:20:00,83.71,83.73,83.6,83.63,354008.0,76.8604,76.8787,76.7594,76.7869,354008.0
2017-10-30 12:25:00,83.64,83.71,83.62,83.69,206989.0,76.7961,76.8604,76.7777,76.842,206989.0
2017-10-30 12:30:00,83.7,83.9,83.68,83.9,209579.0,76.8512,77.0348,76.8328,77.0348,209579.0
2017-10-30 12:35:00,83.9,83.97,83.86,83.94,160213.0,77.0348,77.0991,76.9981,77.0715,160213.0
2017-10-30 12:40:00,83.94,83.98,83.85,83.87,173168.0,77.0715,77.1083,76.9889,77.0073,173168.0
2017-10-30 12:45:00,83.86,83.9,83.82,83.84,117482.0,76.9981,77.0348,76.9614,76.9797,117482.0
2017-10-30 12:50:00,83.84,83.86,83.81,83.84,177659.0,76.9797,76.9981,76.9522,76.9797,177659.0
2017-10-30 12:55:00,83.83,83.85,83.78,83.79,102358.0,76.9705,76.9889,76.9246,76.9338,102358.0
2017-10-30 13:00:00,83.78,83.81,83.76,83.8,194612.0,76.9246,76.9522,76.9063,76.943,194612.0
2017-10-30 13:05:00,83.79,83.83,83.76,83.78,105432.0,76.9338,76.9705,76.9063,76.9246,105432.0
2017-10-30 13:10:00,83.78,83.81,83.68,83.69,160852.0,76.9246,76.9522,76.8328,76.842,160852.0
2017-10-30 13:15:00,83.69,83.7,83.63,83.67,234983.0,76.842,76.8512,76.7869,76.8236,234983.0
2017-10-30 13:20:00,83.67,83.68,83.64,83.64,118206.0,76.8236,76.8328,76.7961,76.7961,118206.0
2017-10-30 13:25:00,83.64,83.69,83.64,83.68,125766.0,76.7961,76.842,76.7961,76.8328,125766.0
2017-10-30 13:30:00,83.68,83.69,83.57,83.57,153903.0,76.8328,76.842,76.7318,76.7318,153903.0
2017-10-30 13:35:00,83.57,83.63,83.51,83.62,221269.0,76.7318,76.7869,76.6767,76.7777,221269.0
2017-10-30 13:40:00,83.63,83.64,83.51,83.57,188733.0,76.7869,76.7961,76.6767,76.7318,188733.0
2017-10-30 13:45:00,83.57,83.59,83.53,83.56,116041.0,76.7318,76.7502,76.6951,76.7226,116041.0
2017-10-30 13:50:00,83.56,83.59,83.42,83.42,264037.0,76.7226,76.7502,76.5941,76.5941,264037.0
2017-10-30 13:55:00,83.43,83.49,83.4,83.43,176654.0,76.6033,76.6584,76.5757,76.6033,176654.0
2017-10-30 14:00:00,83.43,83.49,83.42,83.45,163197.0,76.6033,76.6584,76.5941,76.6216,163197.0
2017-10-30 14:05:00,83.46,83.49,83.34,83.35,332136.0,76.6308,76.6584,76.5206,76.5298,332136.0
2017-10-30 14:10:00,83.35,83.43,83.34,83.42,224681.0,76.5298,76.6033,76.5206,76.5941,224681.0
2017-10-30 14:15:00,83.42,83.56,83.41,83.56,222679.0,76.5941,76.7226,76.5849,76.7226,222679.0
2017-10-30 14:20:00,83.56,83.63,83.51,83.61,337108.0,76.7226,76.7869,76.6767,76.7685,337108.0
2017-10-30 14:25:00,83.62,83.67,83.57,83.58,190354.0,76.7777,76.8236,76.7318,76.741,190354.0
2017-10-30 14:30:00,83.58,83.61,83.52,83.59,148366.0,76.741,76.7685,76.6859,76.7502,148366.0
2017-10-30 14:35:00,83.58,83.64,83.58,83.6,104585.0,76.741,76.7961,76.741,76.7594,104585.0
2017-10-30 14:40:00,83.6,83.66,83.59,83.59,152973.0,76.7594,76.8144,76.7502,76.7502,152973.0
2017-10-30 14:45:00,83.59,83.65,83.57,83.61,181460.0,76.7502,76.8053,76.7318,76.7685,181460.0
2017-10-30 14:50:00,83.62,83.64,83.6,83.61,145288.0,76.7777,76.7961,76.7594,76.7685,145288.0
2017-10-30 14:55:00,83.6,83.66,83.56,83.66,204066.0,76.7594,76.8144,76.7226,76.8144,204066.0
2017-10-30 15:00:00,83.65,83.67,83.58,83.62,192165.0,76.8053,76.8236,76.741,76.7777,192165.0
2017-10-30 15:05:00,83.62,83.65,83.58,83.63,214195.0,76.7777,76.8053,76.741,76.7869,214195.0
2017-10-30 15:10:00,83.63,83.66,83.58,83.6,207089.0,76.7869,76.8144,76.741,76.7594,207089.0
2017-10-30 15:15:00,83.6,83.64,83.53,83.55,236875.0,76.7594,76.7961,76.6951,76.7134,236875.0
2017-10-30 15:20:00,83.55,83.6,83.5,83.5,167597.0,76.7134,76.7594,76.6675,76.6675,167597.0
2017-10-30 15:25:00,83.51,83.63,83.5,83.59,249654.0,76.6767,76.7869,76.6675,76.7502,249654.0
2017-10-30 15:30:00,83.59,83.6,83.52,83.56,209541.0,76.7502,76.7594,76.6859,76.7226,209541.0
2017-10-30 15:35:00,83.57,83.66,83.53,83.66,239064.0,76.7318,76.8144,76.6951,76.8144,239064.0
2017-10-30 15:40:00,83.66,83.76,83.65,83.73,290458.0,76.8144,76.9063,76.8053,76.8787,290458.0
2017-10-30 15:45:00,83.72,83.8,83.7,83.7,315302.0,76.8695,76.943,76.8512,76.8512,315302.0
2017-10-30 15:50:00,83.71,83.94,83.7,83.94,657522.0,76.8604,77.0715,76.8512,77.0715,657522.0
2017-10-30 15:55:00,83.93,83.94,83.81,83.84,1169598.0,77.0624,77.0715,76.9522,76.9797,1169598.0
2017-10-31 09:30:00,84.33,84.36,83.92,84.05,863129.0,77.4296,77.4572,77.0532,77.1725,863129.0
2017-10-31 09:35:00,84.05,84.09,83.86,83.89,388137.0,77.1725,77.2093,76.9981,77.0256,388137.0
2017-10-31 09:40:00,83.89,84.16,83.88,84.13,379391.0,77.0256,77.2735,77.0164,77.246,379391.0
2017-10-31 09:45:00,84.13,84.14,83.88,83.89,331044.0,77.246,77.2552,77.0164,77.0256,331044.0
2017-10-31 09:50:00,83.89,83.97,83.61,83.62,346647.0,77.0256,77.0991,76.7685,76.7777,346647.0
2017-10-31 09:55:00,83.62,83.66,83.56,83.58,279532.0,76.7777,76.8144,76.7226,76.741,279532.0
2017-10-31 10:00:00,83.58,83.72,83.51,83.72,574939.0,76.741,76.8695,76.6767,76.8695,574939.0
2017-10-31 10:05:00,83.72,83.8,83.69,83.75,397780.0,76.8695,76.943,76.842,76.8971,397780.0
2017-10-31 10:10:00,83.75,83.86,83.73,83.74,187105.0,76.8971,76.9981,76.8787,76.8879,187105.0
2017-10-31 10:15:00,83.74,83.84,83.74,83.84,261899.0,76.8879,76.9797,76.8879,76.9797,261899.0
2017-10-31 10:20:00,83.84,83.87,83.79,83.84,347527.0,76.9797,77.0073,76.9338,76.9797,347527.0
2017-10-31 10:25:00,83.84,83.86,83.73,83.75,228207.0,76.9797,76.9981,76.8787,76.8971,228207.0
2017-10-31 10:30:00,83.74,83.76,83.66,83.73,247466.0,76.8879,76.9063,76.8144,76.8787,247466.0
2017-10-31 10:35:00,83.73,83.75,83.69,83.71,198678.0,76.8787,76.8971,76.842,76.8604,198678.0
2017-10-31 10:40:00,83.71,83.71,83.64,83.7,237170.0,76.8604,76.8604,76.7961,76.8512,237170.0
2017-10-31 10:45:00,83.7,83.73,83.66,83.69,229953.0,76.8512,76.8787,76.8144,76.842,229953.0
2017-10-31 10:50:00,83.68,83.84,83.68,83.84,241399.0,76.8328,76.9797,76.8328,76.9797,241399.0
2017-10-31 10:55:00,83.84,83.84,83.75,83.75,172546.0,76.9797,76.9797,76.8971,76.8971,172546.0
2017-10-31 11:00:00,83.76,83.78,83.69,83.76,304385.0,76.9063,76.9246,76.842,76.9063,304385.0
2017-10-31 11:05:00,83.76,83.79,83.75,83.76,180786.0,76.9063,76.9338,76.8971,76.9063,180786.0
2017-10-31 11:10:00,83.75,83.76,83.64,83.65,183923.0,76.8971,76.9063,76.7961,76.8053,183923.0
2017-10-31 11:15:00,83.65,83.69,83.64,83.67,172699.0,76.8053,76.842,76.7961,76.8236,172699.0
2017-10-31 11:20:00,83.68,83.69,83.61,83.62,231092.0,76.8328,76.842,76.7685,76.7777,231092.0
2017-10-31 11:25:00,83.63,83.65,83.61,83.63,206038.0,76.7869,76.8053,76.7685,76.7869,206038.0
2017-10-31 11:30:00,83.64,83.64,83.59,83.6,241058.0,76.7961,76.7961,76.7502,76.7594,241058.0
2017-10-31 11:35:00,83.6,83.64,83.59,83.64,200047.0,76.7594,76.7961,76.7502,76.7961,200047.0
2017-10-31 11:40:00,83.64,83.72,83.64,83.68,189649.0,76.7961,76.8695,76.7961,76.8328,189649.0
2017-10-31 11:45:00,83.68,83.69,83.61,83.61,159340.0,76.8328,76.842,76.7685,76.7685,159340.0
2017-10-31 11:50:00,83.62,83.74,83.61,83.74,310702.0,76.7777,76.8879,76.7685,76.8879,310702.0
2017-10-31 11:55:00,83.74,83.81,83.73,83.75,213360.0,76.8879,76.9522,76.8787,76.8971,213360.0
2017-10-31 12:00:00,83.75,83.76,83.59,83.6,231236.0,76.8971,76.9063,76.7502,76.7594,231236.0
2017-10-31 12:05:00,83.59,83.65,83.43,83.53,635326.0,76.7502,76.8053,76.6033,76.6951,635326.0
2017-10-31 12:10:00,83.53,83.56,83.44,83.5,262569.0,76.6951,76.7226,76.6124,76.6675,262569.0
2017-10-31 12:15:00,83.5,83.51,83.36,83.37,271959.0,76.6675,76.6767,76.539,76.5482,271959.0
2017-10-31 12:20:00,83.36,83.4,83.33,83.37,218033.0,76.539,76.5757,76.5114,76.5482,218033.0
2017-10-31 12:25:00,83.37,83.42,83.31,83.4,204806.0,76.5482,76.5941,76.4931,76.5757,204806.0
2017-10-31 12:30:00,83.41,83.54,83.4,83.5,272639.0,76.5849,76.7043,76.5757,76.6675,272639.0
2017-10-31 12:35:00,83.5,83.52,83.49,83.5,131727.0,76.6675,76.6859,76.6584,76.6675,131727.0
2017-10-31 12:40:00,83.49,83.55,83.49,83.5,144314.0,76.6584,76.7134,76.6584,76.6675,144314.0
2017-10-31 12:45:00,83.5,83.52,83.42,83.45,155966.0,76.6675,76.6859,76.5941,76.6216,155966.0
2017-10-31 12:50:00,83.45,83.47,83.43,83.45,97685.0,76.6216,76.64,76.6033,76.6216,97685.0
2017-10-31 12:55:00,83.45,83.5,83.44,83.47,116979.0,76.6216,76.6675,76.6124,76.64,116979.0
2017-10-31 13:00:00,83.48,83.55,83.46,83.53,161162.0,76.6492,76.7134,76.6308,76.6951,161162.0
2017-10-31 13:05:00,83.52,83.6,83.5,83.58,170376.0,76.6859,76.7594,76.6675,76.741,170376.0
2017-10-31 13:10:00,83.58,83.6,83.51,83.52,162198.0,76.741,76.7594,76.6767,76.6859,162198.0
2017-10-31 13:15:00,83.52,83.55,83.46,83.47,147882.0,76.6859,76.7134,76.6308,76.64,147882.0
2017-10-31 13:20:00,83.47,83.5,83.44,83.45,142259.0,76.64,76.6675,76.6124,76.6216,142259.0
2017-10-31 13:25:00,83.46,83.49,83.4,83.4,155649.0,76.6308,76.6584,76.5757,76.5757,155649.0
2017-10-31 13:30:00,83.4,83.41,83.37,83.41,153486.0,76.5757,76.5849,76.5482,76.5849,153486.0
2017-10-31 13:35:00,83.41,83.43,83.32,83.33,204528.0,76.5849,76.6033,76.5023,76.5114,204528.0
2017-10-31 13:40:00,83.32,83.33,83.25,83.25,231634.0,76.5023,76.5114,76.438,76.438,231634.0
2017-10-31 13:45:00,83.25,83.33,83.25,83.31,160815.0,76.438,76.5114,76.438,76.4931,160815.0
2017-10-31 13:50:00,83.31,83.39,83.3,83.38,212745.0,76.4931,76.5665,76.4839,76.5574,212745.0
2017-10-31 13:55:00,83.37,83.43,83.32,83.43,200449.0,76.5482,76.6033,76.5023,76.6033,200449.0
2017-10-31 14:00:00,83.43,83.57,83.4,83.55,252191.0,76.6033,76.7318,76.5757,76.7134,252191.0
2017-10-31 14:05:00,83.55,83.55,83.47,83.49,201916.0,76.7134,76.7134,76.64,76.6584,201916.0
2017-10-31 14:10:00,83.5,83.51,83.45,83.47,223800.0,76.6675,76.6767,76.6216,76.64,223800.0
2017-10-31 14:15:00,83.47,83.51,83.43,83.44,176520.0,76.64,76.6767,76.6033,76.6124,176520.0
2017-10-31 14:20:00,83.44,83.45,83.41,83.43,115996.0,76.6124,76.6216,76.5849,76.6033,115996.0
2017-10-31 14:25:00,83.44,83.45,83.38,83.38,176588.0,76.6124,76.6216,76.5574,76.5574,176588.0
2017-10-31 14:30:00,83.38,83.4,83.32,83.33,244824.0,76.5574,76.5757,76.5023,76.5114,244824.0
2017-10-31 14:35:00,83.32,83.43,83.32,83.37,348352.0,76.5023,76.6033,76.5023,76.5482,348352.0
2017-10-31 14:40:00,83.37,83.37,83.32,83.34,297509.0,76.5482,76.5482,76.5023,76.5206,297509.0
2017-10-31 14:45:00,83.34,83.37,83.33,83.35,241891.0,76.5206,76.5482,76.5114,76.5298,241891.0
2017-10-31 14:50:00,83.34,83.36,83.32,83.34,181657.0,76.5206,76.539,76.5023,76.5206,181657.0
2017-10-31 14:55:00,83.33,83.34,83.29,83.3,265927.0,76.5114,76.5206,76.4747,76.4839,265927.0
2017-10-31 15:00:00,83.31,83.32,83.28,83.29,321669.0,76.4931,76.5023,76.4655,76.4747,321669.0
2017-10-31 15:05:00,83.29,83.32,83.27,83.27,255026.0,76.4747,76.5023,76.4564,76.4564,255026.0
2017-10-31 15:10:00,83.27,83.3,83.26,83.29,395396.0,76.4564,76.4839,76.4472,76.4747,395396.0
2017-10-31 15:15:00,83.29,83.3,83.21,83.22,278348.0,76.4747,76.4839,76.4013,76.4104,278348.0
2017-10-31 15:20:00,83.21,83.26,83.21,83.25,245044.0,76.4013,76.4472,76.4013,76.438,245044.0
2017-10-31 15:25:00,83.25,83.36,83.23,83.31,333386.0,76.438,76.539,76.4196,76.4931,333386.0
2017-10-31 15:30:00,83.32,83.36,83.3,83.33,277241.0,76.5023,76.539,76.4839,76.5114,277241.0
2017-10-31 15:35:00,83.32,83.45,83.32,83.38,257867.0,76.5023,76.6216,76.5023,76.5574,257867.0
2017-10-31 15:40:00,83.38,83.39,83.32,83.37,341199.0,76.5574,76.5665,76.5023,76.5482,341199.0
2017-10-31 15:45:00,83.37,83.37,83.26,83.29,490187.0,76.5482,76.5482,76.4472,76.4747,490187.0
2017-10-31 15:50:00,83.28,83.28,83.11,83.13,892358.0,76.4655,76.4655,76.3095,76.3278,892358.0
2017-10-31 15:55:00,83.13,83.22,83.12,83.18,1400359.0,76.3278,76.4104,76.3186,76.3737,1400359.0
2017-11-01 09:30:00,83.7,83.76,83.48,83.75,757574.0,76.8512,76.9063,76.6492,76.8971,757574.0
2017-11-01 09:35:00,83.76,83.76,83.57,83.65,319804.0,76.9063,76.9063,76.7318,76.8053,319804.0
2017-11-01 09:40:00,83.66,83.66,83.45,83.51,284482.0,76.8144,76.8144,76.6216,76.6767,284482.0
2017-11-01 09:45:00,83.51,83.63,83.49,83.6,187171.0,76.6767,76.7869,76.6584,76.7594,187171.0
2017-11-01 09:50:00,83.61,83.63,83.51,83.54,202777.0,76.7685,76.7869,76.6767,76.7043,202777.0
2017-11-01 09:55:00,83.53,83.71,83.52,83.67,156434.0,76.6951,76.8604,76.6859,76.8236,156434.0
2017-11-01 10:00:00,83.67,83.68,83.5,83.63,342489.0,76.8236,76.8328,76.6675,76.7869,342489.0
2017-11-01 10:05:00,83.64,83.69,83.63,83.67,284992.0,76.7961,76.842,76.7869,76.8236,284992.0
2017-11-01 10:10:00,83.67,83.68,83.58,83.63,518043.0,76.8236,76.8328,76.741,76.7869,518043.0
2017-11-01 10:15:00,83.64,83.66,83.58,83.58,261716.0,76.7961,76.8144,76.741,76.741,261716.0
2017-11-01 10:20:00,83.58,83.68,83.58,83.67,280243.0,76.741,76.8328,76.741,76.8236,280243.0
2017-11-01 10:25:00,83.67,83.69,83.54,83.54,275618.0,76.8236,76.842,76.7043,76.7043,275618.0
2017-11-01 10:30:00,83.54,83.62,83.36,83.39,278718.0,76.7043,76.7777,76.539,76.5665,278718.0
2017-11-01 10:35:00,83.39,83.46,83.34,83.36,265808.0,76.5665,76.6308,76.5206,76.539,265808.0
2017-11-01 10:40:00,83.37,83.42,83.32,83.36,212590.0,76.5482,76.5941,76.5023,76.539,212590.0
2017-11-01 10:45:00,83.36,83.39,83.27,83.27,262835.0,76.539,76.5665,76.4564,76.4564,262835.0
2017-11-01 10:50:00,83.28,83.3,83.24,83.25,201080.0,76.4655,76.4839,76.4288,76.438,201080.0
2017-11-01 10:55:00,83.26,83.27,83.15,83.17,290221.0,76.4472,76.4564,76.3462,76.3645,290221.0
2017-11-01 11:00:00,83.18,83.25,83.17,83.21,215210.0,76.3737,76.438,76.3645,76.4013,215210.0
2017-11-01 11:05:00,83.2,83.31,83.2,83.27,216158.0,76.3921,76.4931,76.3921,76.4564,216158.0
2017-11-01 11:10:00,83.27,83.3,83.23,83.29,171457.0,76.4564,76.4839,76.4196,76.4747,171457.0
2017-11-01 11:15:00,83.3,83.31,83.24,83.24,196626.0,76.4839,76.4931,76.4288,76.4288,196626.0
2017-11-01 11:20:00,83.24,83.25,83.22,83.25,122262.0,76.4288,76.438,76.4104,76.438,122262.0
2017-11-01 11:25:00,83.25,83.25,83.15,83.16,146989.0,76.438,76.438,76.3462,76.3554,146989.0
2017-11-01 11:30:00,83.16,83.19,83.1,83.1,156159.0,76.3554,76.3829,76.3003,76.3003,156159.0
2017-11-01 11:35:00,83.11,83.16,83.07,83.16,206905.0,76.3095,76.3554,76.2727,76.3554,206905.0
2017-11-01 11:40:00,83.15,83.19,83.08,83.1,258792.0,76.3462,76.3829,76.2819,76.3003,258792.0
2017-11-01 11:45:00,83.09,83.15,83.04,83.1,261565.0,76.2911,76.3462,76.2452,76.3003,261565.0
2017-11-01 11:50:00,83.09,83.11,83.01,83.03,310578.0,76.2911,76.3095,76.2176,76.236,310578.0
2017-11-01 11:55:00,83.02,83.03,82.88,82.96,407167.0,76.2268,76.236,76.0983,76.1717,407167.0
2017-11-01 12:00:00,82.97,83.05,82.96,83.03,183953.0,76.1809,76.2544,76.1717,76.236,183953.0
2017-11-01 12:05:00,83.03,83.12,83.01,83.1,141524.0,76.236,76.3186,76.2176,76.3003,141524.0
2017-11-01 12:10:00,83.1,83.25,83.08,83.25,133606.0,76.3003,76.438,76.2819,76.438,133606.0
2017-11-01 12:15:00,83.25,83.28,83.22,83.26,155637.0,76.438,76.4655,76.4104,76.4472,155637.0
2017-11-01 12:20:00,83.26,83.26,83.21,83.25,99125.0,76.4472,76.4472,76.4013,76.438,99125.0
2017-11-01 12:25:00,83.25,83.28,83.23,83.25,136674.0,76.438,76.4655,76.4196,76.438,136674.0
2017-11-01 12:30:00,83.25,83.27,83.22,83.26,123944.0,76.438,76.4564,76.4104,76.4472,123944.0
2017-11-01 12:35:00,83.26,83.27,83.23,83.27,124064.0,76.4472,76.4564,76.4196,76.4564,124064.0
2017-11-01 12:40:00,83.26,83.27,83.24,83.24,93444.0,76.4472,76.4564,76.4288,76.4288,93444.0
2017-11-01 12:45:00,83.24,83.26,83.2,83.24,199817.0,76.4288,76.4472,76.3921,76.4288,199817.0
2017-11-01 12:50:00,83.23,83.27,83.2,83.2,98351.0,76.4196,76.4564,76.3921,76.3921,98351.0
2017-11-01 12:55:00,83.2,83.23,83.17,83.22,135667.0,76.3921,76.4196,76.3645,76.4104,135667.0
2017-11-01 13:00:00,83.22,83.23,83.16,83.16,127969.0,76.4104,76.4196,76.3554,76.3554,127969.0
2017-11-01 13:05:00,83.16,83.17,83.0,83.05,181272.0,76.3554,76.3645,76.2085,76.2544,181272.0
2017-11-01 13:10:00,83.04,83.12,83.02,83.05,193221.0,76.2452,76.3186,76.2268,76.2544,193221.0
2017-11-01 13:15:00,83.06,83.13,83.01,83.04,242984.0,76.2635,76.3278,76.2176,76.2452,242984.0
2017-11-01 13:20:00,83.04,83.12,83.02,83.09,92900.0,76.2452,76.3186,76.2268,76.2911,92900.0
2017-11-01 13:25:00,83.1,83.21,83.08,83.19,165808.0,76.3003,76.4013,76.2819,76.3829,165808.0
2017-11-01 13:30:00,83.2,83.21,83.14,83.2,106773.0,76.3921,76.4013,76.337,76.3921,106773.0
2017-11-01 13:35:00,83.2,83.21,83.16,83.2,130066.0,76.3921,76.4013,76.3554,76.3921,130066.0
2017-11-01 13:40:00,83.19,83.21,83.15,83.17,98994.0,76.3829,76.4013,76.3462,76.3645,98994.0
2017-11-01 13:45:00,83.17,83.2,83.16,83.2,128489.0,76.3645,76.3921,76.3554,76.3921,128489.0
2017-11-01 13:50:00,83.19,83.21,83.13,83.17,162842.0,76.3829,76.4013,76.3278,76.3645,162842.0
2017-11-01 13:55:00,83.17,83.19,83.06,83.16,177307.0,76.3645,76.3829,76.2635,76.3554,177307.0
2017-11-01 14:00:00,83.16,83.22,83.09,83.16,231514.0,76.3554,76.4104,76.2911,76.3554,231514.0
2017-11-01 14:05:00,83.16,83.2,83.14,83.19,213564.0,76.3554,76.3921,76.337,76.3829,213564.0
2017-11-01 14:10:00,83.2,83.22,83.16,83.2,199342.0,76.3921,76.4104,76.3554,76.3921,199342.0
2017-11-01 14:15:00,83.2,83.2,83.08,83.14,142351.0,76.3921,76.3921,76.2819,76.337,142351.0
2017-11-01 14:20:00,83.14,83.16,83.09,83.13,135463.0,76.337,76.3554,76.2911,76.3278,135463.0
2017-11-01 14:25:00,83.13,83.15,83.06,83.09,260784.0,76.3278,76.3462,76.2635,76.2911,260784.0
2017-11-01 14:30:00,83.09,83.22,83.09,83.2,187467.0,76.2911,76.4104,76.2911,76.3921,187467.0
2017-11-01 14:35:00,83.2,83.22,83.16,83.17,221103.0,76.3921,76.4104,76.3554,76.3645,221103.0
2017-11-01 14:40:00,83.17,83.18,83.09,83.09,197066.0,76.3645,76.3737,76.2911,76.2911,197066.0
2017-11-01 14:45:00,83.09,83.1,83.03,83.06,276117.0,76.2911,76.3003,76.236,76.2635,276117.0
2017-11-01 14:50:00,83.05,83.06,82.99,83.01,220294.0,76.2544,76.2635,76.1993,76.2176,220294.0
2017-11-01 14:55:00,83.0,83.08,82.99,83.07,321341.0,76.2085,76.2819,76.1993,76.2727,321341.0
2017-11-01 15:00:00,83.07,83.09,83.02,83.03,270831.0,76.2727,76.2911,76.2268,76.236,270831.0
2017-11-01 15:05:00,83.02,83.04,83.02,83.03,284556.0,76.2268,76.2452,76.2268,76.236,284556.0
2017-11-01 15:10:00,83.03,83.08,83.02,83.08,166594.0,76.236,76.2819,76.2268,76.2819,166594.0
2017-11-01 15:15:00,83.08,83.12,83.07,83.08,263406.0,76.2819,76.3186,76.2727,76.2819,263406.0
2017-11-01 15:20:00,83.08,83.09,83.0,83.0,244584.0,76.2819,76.2911,76.2085,76.2085,244584.0
2017-11-01 15:25:00,83.01,83.06,82.99,83.05,296846.0,76.2176,76.2635,76.1993,76.2544,296846.0
2017-11-01 15:30:00,83.06,83.08,83.01,83.06,250212.0,76.2635,76.2819,76.2176,76.2635,250212.0
2017-11-01 15:35:00,83.06,83.09,83.05,83.06,230222.0,76.2635,76.2911,76.2544,76.2635,230222.0
2017-11-01 15:40:00,83.06,83.07,83.04,83.06,464711.0,76.2635,76.2727,76.2452,76.2635,464711.0
2017-11-01 15:45:00,83.06,83.19,83.05,83.11,546353.0,76.2635,76.3829,76.2544,76.3095,546353.0
2017-11-01 15:50:00,83.11,83.2,83.1,83.19,471368.0,76.3095,76.3921,76.3003,76.3829,471368.0
2017-11-01 15:55:00,83.18,83.19,83.07,83.16,908636.0,76.3737,76.3829,76.2727,76.3554,908636.0
2017-11-02 09:30:00,83.35,83.35,83.17,83.19,695139.0,76.5298,76.5298,76.3645,76.3829,695139.0
2017-11-02 09:35:00,83.19,83.46,83.19,83.3,287246.0,76.3829,76.6308,76.3829,76.4839,287246.0
2017-11-02 09:40:00,83.3,83.32,83.17,83.2,215786.0,76.4839,76.5023,76.3645,76.3921,215786.0
2017-11-02 09:45:00,83.2,83.48,83.15,83.4,346103.0,76.3921,76.6492,76.3462,76.5757,346103.0
2017-11-02 09:50:00,83.4,83.44,83.3,83.31,361573.0,76.5757,76.6124,76.4839,76.4931,361573.0
2017-11-02 09:55:00,83.31,83.36,83.26,83.27,269441.0,76.4931,76.539,76.4472,76.4564,269441.0
2017-11-02 10:00:00,83.27,83.28,83.12,83.15,454659.0,76.4564,76.4655,76.3186,76.3462,454659.0
2017-11-02 10:05:00,83.15,83.29,83.12,83.14,459796.0,76.3462,76.4747,76.3186,76.337,459796.0
2017-11-02 10:10:00,83.14,83.29,83.14,83.29,377486.0,76.337,76.4747,76.337,76.4747,377486.0
2017-11-02 10:15:00,83.29,83.54,83.29,83.45,398032.0,76.4747,76.7043,76.4747,76.6216,398032.0
2017-11-02 10:20:00,83.44,83.47,83.38,83.46,275649.0,76.6124,76.64,76.5574,76.6308,275649.0
2017-11-02 10:25:00,83.46,83.68,83.45,83.6,332949.0,76.6308,76.8328,76.6216,76.7594,332949.0
2017-11-02 10:30:00,83.61,83.63,83.55,83.59,332510.0,76.7685,76.7869,76.7134,76.7502,332510.0
2017-11-02 10:35:00,83.59,83.69,83.58,83.67,317283.0,76.7502,76.842,76.741,76.8236,317283.0
2017-11-02 10:40:00,83.67,83.86,83.64,83.81,457403.0,76.8236,76.9981,76.7961,76.9522,457403.0
2017-11-02 10:45:00,83.8,83.96,83.8,83.93,444804.0,76.943,77.0899,76.943,77.0624,444804.0
2017-11-02 10:50:00,83.94,83.99,83.77,83.77,357104.0,77.0715,77.1174,76.9154,76.9154,357104.0
2017-11-02 10:55:00,83.77,83.85,83.76,83.83,261936.0,76.9154,76.9889,76.9063,76.9705,261936.0
2017-11-02 11:00:00,83.83,83.98,83.81,83.97,309023.0,76.9705,77.1083,76.9522,77.0991,309023.0
2017-11-02 11:05:00,83.97,84.03,83.92,83.98,256839.0,77.0991,77.1542,77.0532,77.1083,256839.0
2017-11-02 11:10:00,83.98,84.0,83.96,83.98,140213.0,77.1083,77.1266,77.0899,77.1083,140213.0
2017-11-02 11:15:00,83.98,83.98,83.67,83.67,255337.0,77.1083,77.1083,76.8236,76.8236,255337.0
2017-11-02 11:20:00,83.67,83.8,83.65,83.78,242804.0,76.8236,76.943,76.8053,76.9246,242804.0
2017-11-02 11:25:00,83.78,83.82,83.69,83.73,241258.0,76.9246,76.9614,76.842,76.8787,241258.0
2017-11-02 11:30:00,83.73,83.73,83.55,83.61,314037.0,76.8787,76.8787,76.7134,76.7685,314037.0
2017-11-02 11:35:00,83.61,83.64,83.45,83.52,207589.0,76.7685,76.7961,76.6216,76.6859,207589.0
2017-11-02 11:40:00,83.51,83.59,83.51,83.59,224104.0,76.6767,76.7502,76.6767,76.7502,224104.0
2017-11-02 11:45:00,83.58,83.6,83.54,83.58,202403.0,76.741,76.7594,76.7043,76.741,202403.0
2017-11-02 11:50:00,83.58,83.73,83.58,83.72,126767.0,76.741,76.8787,76.741,76.8695,126767.0
2017-11-02 11:55:00,83.72,83.78,83.71,83.76,151546.0,76.8695,76.9246,76.8604,76.9063,151546.0
2017-11-02 12:00:00,83.77,83.83,83.75,83.83,153798.0,76.9154,76.9705,76.8971,76.9705,153798.0
2017-11-02 12:05:00,83.83,83.95,83.82,83.89,272233.0,76.9705,77.0807,76.9614,77.0256,272233.0
2017-11-02 12:10:00,83.9,83.94,83.87,83.88,186707.0,77.0348,77.0715,77.0073,77.0164,186707.0
2017-11-02 12:15:00,83.89,83.93,83.85,83.87,195327.0,77.0256,77.0624,76.9889,77.0073,195327.0
2017-11-02 12:20:00,83.87,83.87,83.8,83.86,186315.0,77.0073,77.0073,76.943,76.9981,186315.0
2017-11-02 12:25:00,83.86,83.91,83.84,83.9,169029.0,76.9981,77.044,76.9797,77.0348,169029.0
2017-11-02 12:30:00,83.9,83.91,83.84,83.84,155062.0,77.0348,77.044,76.9797,76.9797,155062.0
2017-11-02 12:35:00,83.84,83.9,83.83,83.89,123729.0,76.9797,77.0348,76.9705,77.0256,123729.0
2017-11-02 12:40:00,83.89,83.93,83.84,83.88,155423.0,77.0256,77.0624,76.9797,77.0164,155423.0
2017-11-02 12:45:00,83.88,83.97,83.87,83.97,109342.0,77.0164,77.0991,77.0073,77.0991,109342.0
2017-11-02 12:50:00,83.97,84.09,83.96,84.07,225864.0,77.0991,77.2093,77.0899,77.1909,225864.0
2017-11-02 12:55:00,84.08,84.15,84.02,84.02,148975.0,77.2001,77.2644,77.145,77.145,148975.0
2017-11-02 13:00:00,84.02,84.17,84.02,84.17,116749.0,77.145,77.2827,77.145,77.2827,116749.0
2017-11-02 13:05:00,84.17,84.22,84.16,84.2,187786.0,77.2827,77.3286,77.2735,77.3103,187786.0
2017-11-02 13:10:00,84.2,84.35,84.2,84.34,205652.0,77.3103,77.448,77.3103,77.4388,205652.0
2017-11-02 13:15:00,84.34,84.37,84.31,84.35,193982.0,77.4388,77.4664,77.4113,77.448,193982.0
2017-11-02 13:20:00,84.36,84.46,84.34,84.41,323377.0,77.4572,77.549,77.4388,77.5031,323377.0
2017-11-02 13:25:00,84.41,84.41,84.31,84.34,283690.0,77.5031,77.5031,77.4113,77.4388,283690.0
2017-11-02 13:30:00,84.33,84.37,84.3,84.31,179998.0,77.4296,77.4664,77.4021,77.4113,179998.0
2017-11-02 13:35:00,84.31,84.35,84.28,84.33,177779.0,77.4113,77.448,77.3837,77.4296,177779.0
2017-11-02 13:40:00,84.33,84.34,84.3,84.31,144472.0,77.4296,77.4388,77.4021,77.4113,144472.0
2017-11-02 13:45:00,84.31,84.32,84.12,84.13,224411.0,77.4113,77.4204,77.2368,77.246,224411.0
2017-11-02 13:50:00,84.12,84.16,84.04,84.06,184277.0,77.2368,77.2735,77.1634,77.1817,184277.0
2017-11-02 13:55:00,84.05,84.05,84.0,84.02,224458.0,77.1725,77.1725,77.1266,77.145,224458.0
2017-11-02 14:00:00,84.02,84.15,84.0,84.15,147327.0,77.145,77.2644,77.1266,77.2644,147327.0
2017-11-02 14:05:00,84.14,84.21,84.12,84.21,162956.0,77.2552,77.3194,77.2368,77.3194,162956.0
2017-11-02 14:10:00,84.2,84.27,84.2,84.27,155071.0,77.3103,77.3745,77.3103,77.3745,155071.0
2017-11-02 14:15:00,84.27,84.27,84.21,84.26,225779.0,77.3745,77.3745,77.3194,77.3654,225779.0
2017-11-02 14:20:00,84.26,84.26,84.18,84.19,147277.0,77.3654,77.3654,77.2919,77.3011,147277.0
2017-11-02 14:25:00,84.18,84.25,84.16,84.24,114311.0,77.2919,77.3562,77.2735,77.347,114311.0
2017-11-02 14:30:00,84.24,84.24,84.19,84.23,100245.0,77.347,77.347,77.3011,77.3378,100245.0
2017-11-02 14:35:00,84.23,84.3,84.22,84.29,100844.0,77.3378,77.4021,77.3286,77.3929,100844.0
2017-11-02 14:40:00,84.29,84.3,84.22,84.26,182725.0,77.3929,77.4021,77.3286,77.3654,182725.0
2017-11-02 14:45:00,84.25,84.29,84.2,84.2,193005.0,77.3562,77.3929,77.3103,77.3103,193005.0
2017-11-02 14:50:00,84.2,84.22,84.14,84.16,202476.0,77.3103,77.3286,77.2552,77.2735,202476.0
2017-11-02 14:55:00,84.15,84.18,84.1,84.11,153663.0,77.2644,77.2919,77.2184,77.2276,153663.0
2017-11-02 15:00:00,84.11,84.17,84.1,84.14,217429.0,77.2276,77.2827,77.2184,77.2552,217429.0
2017-11-02 15:05:00,84.14,84.15,84.05,84.05,157396.0,77.2552,77.2644,77.1725,77.1725,157396.0
2017-11-02 15:10:00,84.06,84.13,84.05,84.11,145345.0,77.1817,77.246,77.1725,77.2276,145345.0
2017-11-02 15:15:00,84.11,84.11,84.0,84.01,242009.0,77.2276,77.2276,77.1266,77.1358,242009.0
2017-11-02 15:20:00,84.01,84.01,83.95,83.98,238947.0,77.1358,77.1358,77.0807,77.1083,238947.0
2017-11-02 15:25:00,83.99,84.06,83.97,84.04,267443.0,77.1174,77.1817,77.0991,77.1634,267443.0
2017-11-02 15:30:00,84.04,84.09,84.02,84.08,285839.0,77.1634,77.2093,77.145,77.2001,285839.0
2017-11-02 15:35:00,84.08,84.1,84.05,84.06,310710.0,77.2001,77.2184,77.1725,77.1817,310710.0
2017-11-02 15:40:00,84.06,84.2,84.05,84.15,250416.0,77.1817,77.3103,77.1725,77.2644,250416.0
2017-11-02 15:45:00,84.14,84.16,84.07,84.1,303714.0,77.2552,77.2735,77.1909,77.2184,303714.0
2017-11-02 15:50:00,84.1,84.11,83.99,84.01,638170.0,77.2184,77.2276,77.1174,77.1358,638170.0
2017-11-02 15:55:00,84.02,84.19,84.01,84.06,1239783.0,77.145,77.3011,77.1358,77.1817,1239783.0
2017-11-03 09:30:00,84.16,84.18,83.77,83.79,1303612.0,77.2735,77.2919,76.9154,76.9338,1303612.0
2017-11-03 09:35:00,83.79,83.85,83.62,83.65,476760.0,76.9338,76.9889,76.7777,76.8053,476760.0
2017-11-03 09:40:00,83.64,83.74,83.62,83.62,315739.0,76.7961,76.8879,76.7777,76.7777,315739.0
2017-11-03 09:45:00,83.62,83.69,83.58,83.67,189194.0,76.7777,76.842,76.741,76.8236,189194.0
2017-11-03 09:50:00,83.66,83.67,83.51,83.54,306474.0,76.8144,76.8236,76.6767,76.7043,306474.0
2017-11-03 09:55:00,83.53,83.62,83.4,83.53,299462.0,76.6951,76.7777,76.5757,76.6951,299462.0
2017-11-03 10:00:00,83.53,83.6,83.51,83.53,206375.0,76.6951,76.7594,76.6767,76.6951,206375.0
2017-11-03 10:05:00,83.52,83.57,83.48,83.49,136410.0,76.6859,76.7318,76.6492,76.6584,136410.0
2017-11-03 10:10:00,83.49,83.61,83.47,83.6,313966.0,76.6584,76.7685,76.64,76.7594,313966.0
2017-11-03 10:15:00,83.6,83.61,83.49,83.58,229404.0,76.7594,76.7685,76.6584,76.741,229404.0
2017-11-03 10:20:00,83.58,83.85,83.57,83.78,185812.0,76.741,76.9889,76.7318,76.9246,185812.0
2017-11-03 10:25:00,83.78,83.83,83.74,83.78,141907.0,76.9246,76.9705,76.8879,76.9246,141907.0
2017-11-03 10:30:00,83.78,83.89,83.77,83.81,208307.0,76.9246,77.0256,76.9154,76.9522,208307.0
2017-11-03 10:35:00,83.81,83.91,83.78,83.9,101048.0,76.9522,77.044,76.9246,77.0348,101048.0
2017-11-03 10:40:00,83.89,83.96,83.87,83.92,374852.0,77.0256,77.0899,77.0073,77.0532,374852.0
2017-11-03 10:45:00,83.93,83.94,83.88,83.89,202124.0,77.0624,77.0715,77.0164,77.0256,202124.0
2017-11-03 10:50:00,83.89,83.91,83.84,83.87,181566.0,77.0256,77.044,76.9797,77.0073,181566.0
2017-11-03 10:55:00,83.87,83.98,83.87,83.98,196275.0,77.0073,77.1083,77.0073,77.1083,196275.0
2017-11-03 11:00:00,83.97,83.98,83.91,83.96,202338.0,77.0991,77.1083,77.044,77.0899,202338.0
2017-11-03 11:05:00,83.96,83.97,83.84,83.88,86755.0,77.0899,77.0991,76.9797,77.0164,86755.0
2017-11-03 11:10:00,83.88,83.97,83.84,83.94,150218.0,77.0164,77.0991,76.9797,77.0715,150218.0
2017-11-03 11:15:00,83.94,83.95,83.87,83.89,83210.0,77.0715,77.0807,77.0073,77.0256,83210.0
2017-11-03 11:20:00,83.88,83.94,83.86,83.87,88597.0,77.0164,77.0715,76.9981,77.0073,88597.0
2017-11-03 11:25:00,83.88,83.97,83.86,83.97,84730.0,77.0164,77.0991,76.9981,77.0991,84730.0
2017-11-03 11:30:00,83.96,84.03,83.95,83.99,146686.0,77.0899,77.1542,77.0807,77.1174,146686.0
2017-11-03 11:35:00,84.0,84.0,83.95,83.96,100874.0,77.1266,77.1266,77.0807,77.0899,100874.0
2017-11-03 11:40:00,83.95,84.01,83.95,84.0,128199.0,77.0807,77.1358,77.0807,77.1266,128199.0
2017-11-03 11:45:00,84.0,84.09,83.99,84.08,164780.0,77.1266,77.2093,77.1174,77.2001,164780.0
2017-11-03 11:50:00,84.08,84.1,84.07,84.1,78273.0,77.2001,77.2184,77.1909,77.2184,78273.0
2017-11-03 11:55:00,84.09,84.28,84.09,84.27,306383.0,77.2093,77.3837,77.2093,77.3745,306383.0
2017-11-03 12:00:00,84.28,84.28,84.21,84.23,233414.0,77.3837,77.3837,77.3194,77.3378,233414.0
2017-11-03 12:05:00,84.23,84.24,84.21,84.22,92715.0,77.3378,77.347,77.3194,77.3286,92715.0
2017-11-03 12:10:00,84.22,84.3,84.22,84.3,110820.0,77.3286,77.4021,77.3286,77.4021,110820.0
2017-11-03 12:15:00,84.3,84.34,84.29,84.32,113148.0,77.4021,77.4388,77.3929,77.4204,113148.0
2017-11-03 12:20:00,84.33,84.36,84.31,84.34,149082.0,77.4296,77.4572,77.4113,77.4388,149082.0
2017-11-03 12:25:00,84.33,84.36,84.32,84.33,121199.0,77.4296,77.4572,77.4204,77.4296,121199.0
2017-11-03 12:30:00,84.33,84.35,84.27,84.28,98209.0,77.4296,77.448,77.3745,77.3837,98209.0
2017-11-03 12:35:00,84.28,84.42,84.27,84.42,168332.0,77.3837,77.5123,77.3745,77.5123,168332.0
2017-11-03 12:40:00,84.41,84.54,84.4,84.46,235434.0,77.5031,77.6224,77.4939,77.549,235434.0
2017-11-03 12:45:00,84.46,84.47,84.4,84.45,170293.0,77.549,77.5582,77.4939,77.5398,170293.0
2017-11-03 12:50:00,84.46,84.48,84.42,84.45,95000.0,77.549,77.5673,77.5123,77.5398,95000.0
2017-11-03 12:55:00,84.45,84.45,84.35,84.37,120349.0,77.5398,77.5398,77.448,77.4664,120349.0
2017-11-03 13:00:00,84.37,84.44,84.33,84.42,135873.0,77.4664,77.5306,77.4296,77.5123,135873.0
2017-11-03 13:05:00,84.43,84.43,84.32,84.35,125853.0,77.5214,77.5214,77.4204,77.448,125853.0
2017-11-03 13:10:00,84.35,84.36,84.29,84.3,111051.0,77.448,77.4572,77.3929,77.4021,111051.0
2017-11-03 13:15:00,84.29,84.3,84.2,84.2,180532.0,77.3929,77.4021,77.3103,77.3103,180532.0
2017-11-03 13:20:00,84.2,84.21,84.11,84.13,137550.0,77.3103,77.3194,77.2276,77.246,137550.0
2017-11-03 13:25:00,84.13,84.17,84.12,84.14,138227.0,77.246,77.2827,77.2368,77.2552,138227.0
2017-11-03 13:30:00,84.13,84.14,84.06,84.06,132274.0,77.246,77.2552,77.1817,77.1817,132274.0
2017-11-03 13:35:00,84.06,84.12,84.06,84.11,165944.0,77.1817,77.2368,77.1817,77.2276,165944.0
2017-11-03 13:40:00,84.12,84.2,84.09,84.13,175413.0,77.2368,77.3103,77.2093,77.246,175413.0
2017-11-03 13:45:00,84.13,84.23,84.11,84.2,120336.0,77.246,77.3378,77.2276,77.3103,120336.0
2017-11-03 13:50:00,84.2,84.24,84.2,84.22,112653.0,77.3103,77.347,77.3103,77.3286,112653.0
2017-11-03 13:55:00,84.21,84.21,84.09,84.09,110230.0,77.3194,77.3194,77.2093,77.2093,110230.0
2017-11-03 14:00:00,84.1,84.17,84.08,84.09,146979.0,77.2184,77.2827,77.2001,77.2093,146979.0
2017-11-03 14:05:00,84.09,84.15,84.07,84.14,109916.0,77.2093,77.2644,77.1909,77.2552,109916.0
2017-11-03 14:10:00,84.15,84.2,84.14,84.16,125770.0,77.2644,77.3103,77.2552,77.2735,125770.0
2017-11-03 14:15:00,84.16,84.16,84.13,84.15,55314.0,77.2735,77.2735,77.246,77.2644,55314.0
2017-11-03 14:20:00,84.15,84.21,84.14,84.19,109161.0,77.2644,77.3194,77.2552,77.3011,109161.0
2017-11-03 14:25:00,84.18,84.22,84.17,84.18,135586.0,77.2919,77.3286,77.2827,77.2919,135586.0
2017-11-03 14:30:00,84.18,84.18,84.1,84.11,84463.0,77.2919,77.2919,77.2184,77.2276,84463.0
2017-11-03 14:35:00,84.11,84.16,84.1,84.11,178297.0,77.2276,77.2735,77.2184,77.2276,178297.0
2017-11-03 14:40:00,84.12,84.12,84.02,84.04,164003.0,77.2368,77.2368,77.145,77.1634,164003.0
2017-11-03 14:45:00,84.04,84.11,84.04,84.06,157933.0,77.1634,77.2276,77.1634,77.1817,157933.0
2017-11-03 14:50:00,84.06,84.07,84.03,84.07,153313.0,77.1817,77.1909,77.1542,77.1909,153313.0
2017-11-03 14:55:00,84.07,84.07,84.0,84.02,155209.0,77.1909,77.1909,77.1266,77.145,155209.0
2017-11-03 15:00:00,84.01,84.09,84.0,84.07,148382.0,77.1358,77.2093,77.1266,77.1909,148382.0
2017-11-03 15:05:00,84.06,84.08,84.05,84.05,73494.0,77.1817,77.2001,77.1725,77.1725,73494.0
2017-11-03 15:10:00,84.05,84.06,84.01,84.03,146966.0,77.1725,77.1817,77.1358,77.1542,146966.0
2017-11-03 15:15:00,84.04,84.04,84.0,84.02,116415.0,77.1634,77.1634,77.1266,77.145,116415.0
2017-11-03 15:20:00,84.02,84.1,84.02,84.07,112123.0,77.145,77.2184,77.145,77.1909,112123.0
2017-11-03 15:25:00,84.07,84.1,84.06,84.08,141649.0,77.1909,77.2184,77.1817,77.2001,141649.0
2017-11-03 15:30:00,84.08,84.1,84.05,84.05,118676.0,77.2001,77.2184,77.1725,77.1725,118676.0
2017-11-03 15:35:00,84.05,84.08,84.01,84.08,175970.0,77.1725,77.2001,77.1358,77.2001,175970.0
2017-11-03 15:40:00,84.07,84.11,84.05,84.11,177461.0,77.1909,77.2276,77.1725,77.2276,177461.0
2017-11-03 15:45:00,84.11,84.13,84.09,84.09,193112.0,77.2276,77.246,77.2093,77.2093,193112.0
2017-11-03 15:50:00,84.1,84.14,84.05,84.09,449819.0,77.2184,77.2552,77.1725,77.2093,449819.0
2017-11-03 15:55:00,84.09,84.14,84.03,84.13,671808.0,77.2093,77.2552,77.1542,77.246,671808.0
2017-11-06 09:30:00,84.2,84.54,84.16,84.31,813959.0,77.3103,77.6224,77.2735,77.4113,813959.0
2017-11-06 09:35:00,84.31,84.54,84.31,84.34,373568.0,77.4113,77.6224,77.4113,77.4388,373568.0
2017-11-06 09:40:00,84.34,84.39,84.2,84.27,216726.0,77.4388,77.4847,77.3103,77.3745,216726.0
2017-11-06 09:45:00,84.27,84.31,84.17,84.22,256610.0,77.3745,77.4113,77.2827,77.3286,256610.0
2017-11-06 09:50:00,84.22,84.37,84.2,84.33,211337.0,77.3286,77.4664,77.3103,77.4296,211337.0
2017-11-06 09:55:00,84.34,84.51,84.33,84.51,293862.0,77.4388,77.5949,77.4296,77.5949,293862.0
2017-11-06 10:00:00,84.51,84.51,84.32,84.35,271600.0,77.5949,77.5949,77.4204,77.448,271600.0
2017-11-06 10:05:00,84.34,84.45,84.33,84.42,289700.0,77.4388,77.5398,77.4296,77.5123,289700.0
2017-11-06 10:10:00,84.42,84.44,84.37,84.44,240358.0,77.5123,77.5306,77.4664,77.5306,240358.0
2017-11-06 10:15:00,84.45,84.52,84.42,84.52,173672.0,77.5398,77.6041,77.5123,77.6041,173672.0
2017-11-06 10:20:00,84.52,84.69,84.48,84.68,262264.0,77.6041,77.7602,77.5673,77.751,262264.0
2017-11-06 10:25:00,84.69,84.7,84.56,84.64,189577.0,77.7602,77.7693,77.6408,77.7143,189577.0
2017-11-06 10:30:00,84.64,84.65,84.47,84.48,141038.0,77.7143,77.7234,77.5582,77.5673,141038.0
2017-11-06 10:35:00,84.47,84.55,84.47,84.5,173660.0,77.5582,77.6316,77.5582,77.5857,173660.0
2017-11-06 10:40:00,84.5,84.58,84.47,84.56,186961.0,77.5857,77.6592,77.5582,77.6408,186961.0
2017-11-06 10:45:00,84.56,84.58,84.51,84.52,160534.0,77.6408,77.6592,77.5949,77.6041,160534.0
2017-11-06 10:50:00,84.53,84.53,84.42,84.5,160570.0,77.6133,77.6133,77.5123,77.5857,160570.0
2017-11-06 10:55:00,84.51,84.52,84.31,84.37,169614.0,77.5949,77.6041,77.4113,77.4664,169614.0
2017-11-06 11:00:00,84.36,84.38,84.3,84.34,112543.0,77.4572,77.4755,77.4021,77.4388,112543.0
2017-11-06 11:05:00,84.34,84.44,84.3,84.34,169424.0,77.4388,77.5306,77.4021,77.4388,169424.0
2017-11-06 11:10:00,84.34,84.35,84.26,84.28,153726.0,77.4388,77.448,77.3654,77.3837,153726.0
2017-11-06 11:15:00,84.29,84.33,84.27,84.32,130943.0,77.3929,77.4296,77.3745,77.4204,130943.0
2017-11-06 11:20:00,84.32,84.34,84.27,84.29,123934.0,77.4204,77.4388,77.3745,77.3929,123934.0
2017-11-06 11:25:00,84.3,84.32,84.24,84.26,144985.0,77.4021,77.4204,77.347,77.3654,144985.0
2017-11-06 11:30:00,84.26,84.27,84.13,84.18,244661.0,77.3654,77.3745,77.246,77.2919,244661.0
2017-11-06 11:35:00,84.18,84.27,84.15,84.16,138694.0,77.2919,77.3745,77.2644,77.2735,138694.0
2017-11-06 11:40:00,84.16,84.16,84.12,84.15,166684.0,77.2735,77.2735,77.2368,77.2644,166684.0
2017-11-06 11:45:00,84.16,84.23,84.13,84.23,156579.0,77.2735,77.3378,77.246,77.3378,156579.0
2017-11-06 11:50:00,84.22,84.31,84.18,84.3,168841.0,77.3286,77.4113,77.2919,77.4021,168841.0
2017-11-06 11:55:00,84.3,84.31,84.08,84.21,232191.0,77.4021,77.4113,77.2001,77.3194,232191.0
2017-11-06 12:00:00,84.22,84.31,84.2,84.29,92571.0,77.3286,77.4113,77.3103,77.3929,92571.0
2017-11-06 12:05:00,84.3,84.31,84.25,84.31,83643.0,77.4021,77.4113,77.3562,77.4113,83643.0
2017-11-06 12:10:00,84.31,84.38,84.29,84.37,119174.0,77.4113,77.4755,77.3929,77.4664,119174.0
2017-11-06 12:15:00,84.37,84.39,84.32,84.34,87179.0,77.4664,77.4847,77.4204,77.4388,87179.0
2017-11-06 12:20:00,84.33,84.38,84.33,84.34,90735.0,77.4296,77.4755,77.4296,77.4388,90735.0
2017-11-06 12:25:00,84.34,84.35,84.29,84.32,112928.0,77.4388,77.448,77.3929,77.4204,112928.0
2017-11-06 12:30:00,84.32,84.34,84.31,84.33,79670.0,77.4204,77.4388,77.4113,77.4296,79670.0
2017-11-06 12:35:00,84.32,84.39,84.31,84.39,100937.0,77.4204,77.4847,77.4113,77.4847,100937.0
2017-11-06 12:40:00,84.38,84.45,84.37,84.41,140240.0,77.4755,77.5398,77.4664,77.5031,140240.0
2017-11-06 12:45:00,84.41,84.48,84.4,84.47,100139.0,77.5031,77.5673,77.4939,77.5582,100139.0
2017-11-06 12:50:00,84.47,84.52,84.46,84.51,81174.0,77.5582,77.6041,77.549,77.5949,81174.0
2017-11-06 12:55:00,84.5,84.52,84.45,84.5,136767.0,77.5857,77.6041,77.5398,77.5857,136767.0
2017-11-06 13:00:00,84.51,84.52,84.48,84.5,101567.0,77.5949,77.6041,77.5673,77.5857,101567.0
2017-11-06 13:05:00,84.49,84.53,84.47,84.53,89169.0,77.5765,77.6133,77.5582,77.6133,89169.0
2017-11-06 13:10:00,84.53,84.56,84.5,84.55,119737.0,77.6133,77.6408,77.5857,77.6316,119737.0
2017-11-06 13:15:00,84.55,84.59,84.54,84.56,148649.0,77.6316,77.6683,77.6224,77.6408,148649.0
2017-11-06 13:20:00,84.56,84.58,84.49,84.51,124243.0,77.6408,77.6592,77.5765,77.5949,124243.0
2017-11-06 13:25:00,84.5,84.52,84.45,84.48,114080.0,77.5857,77.6041,77.5398,77.5673,114080.0
2017-11-06 13:30:00,84.47,84.49,84.35,84.45,188299.0,77.5582,77.5765,77.448,77.5398,188299.0
2017-11-06 13:35:00,84.46,84.51,84.42,84.43,108634.0,77.549,77.5949,77.5123,77.5214,108634.0
2017-11-06 13:40:00,84.43,84.46,84.4,84.42,108275.0,77.5214,77.549,77.4939,77.5123,108275.0
2017-11-06 13:45:00,84.42,84.45,84.36,84.38,118690.0,77.5123,77.5398,77.4572,77.4755,118690.0
2017-11-06 13:50:00,84.38,84.41,84.33,84.35,112517.0,77.4755,77.5031,77.4296,77.448,112517.0
2017-11-06 13:55:00,84.35,84.4,84.31,84.36,126105.0,77.448,77.4939,77.4113,77.4572,126105.0
2017-11-06 14:00:00,84.37,84.39,84.33,84.36,126690.0,77.4664,77.4847,77.4296,77.4572,126690.0
2017-11-06 14:05:00,84.35,84.38,84.33,84.34,106604.0,77.448,77.4755,77.4296,77.4388,106604.0
2017-11-06 14:10:00,84.34,84.35,84.29,84.31,153095.0,77.4388,77.448,77.3929,77.4113,153095.0
2017-11-06 14:15:00,84.31,84.33,84.26,84.28,153956.0,77.4113,77.4296,77.3654,77.3837,153956.0
2017-11-06 14:20:00,84.28,84.33,84.26,84.3,129914.0,77.3837,77.4296,77.3654,77.4021,129914.0
2017-11-06 14:25:00,84.3,84.31,84.25,84.27,114988.0,77.4021,77.4113,77.3562,77.3745,114988.0
2017-11-06 14:30:00,84.28,84.29,84.21,84.27,111176.0,77.3837,77.3929,77.3194,77.3745,111176.0
2017-11-06 14:35:00,84.28,84.28,84.25,84.26,60238.0,77.3837,77.3837,77.3562,77.3654,60238.0
2017-11-06 14:40:00,84.27,84.28,84.21,84.26,110499.0,77.3745,77.3837,77.3194,77.3654,110499.0
2017-11-06 14:45:00,84.26,84.31,84.25,84.26,113307.0,77.3654,77.4113,77.3562,77.3654,113307.0
2017-11-06 14:50:00,84.27,84.3,84.22,84.29,116851.0,77.3745,77.4021,77.3286,77.3929,116851.0
2017-11-06 14:55:00,84.29,84.29,84.21,84.26,110172.0,77.3929,77.3929,77.3194,77.3654,110172.0
2017-11-06 15:00:00,84.26,84.42,84.25,84.36,268569.0,77.3654,77.5123,77.3562,77.4572,268569.0
2017-11-06 15:05:00,84.37,84.42,84.36,84.38,172838.0,77.4664,77.5123,77.4572,77.4755,172838.0
2017-11-06 15:10:00,84.38,84.38,84.31,84.38,125728.0,77.4755,77.4755,77.4113,77.4755,125728.0
2017-11-06 15:15:00,84.37,84.43,84.34,84.39,230463.0,77.4664,77.5214,77.4388,77.4847,230463.0
2017-11-06 15:20:00,84.38,84.41,84.36,84.38,96758.0,77.4755,77.5031,77.4572,77.4755,96758.0
2017-11-06 15:25:00,84.38,84.4,84.36,84.4,131670.0,77.4755,77.4939,77.4572,77.4939,131670.0
2017-11-06 15:30:00,84.4,84.4,84.33,84.34,128351.0,77.4939,77.4939,77.4296,77.4388,128351.0
2017-11-06 15:35:00,84.33,84.43,84.32,84.42,252858.0,77.4296,77.5214,77.4204,77.5123,252858.0
2017-11-06 15:40:00,84.42,84.47,84.37,84.46,305119.0,77.5123,77.5582,77.4664,77.549,305119.0
2017-11-06 15:45:00,84.45,84.46,84.4,84.42,181288.0,77.5398,77.549,77.4939,77.5123,181288.0
2017-11-06 15:50:00,84.42,84.58,84.38,84.56,737314.0,77.5123,77.6592,77.4755,77.6408,737314.0
2017-11-06 15:55:00,84.56,84.58,84.46,84.48,781747.0,77.6408,77.6592,77.549,77.5673,781747.0
2017-11-07 09:30:00,84.76,84.9,84.65,84.74,641332.0,77.8244,77.953,77.7234,77.8061,641332.0
2017-11-07 09:35:00,84.74,84.77,84.57,84.62,390985.0,77.8061,77.8336,77.65,77.6959,390985.0
2017-11-07 09:40:00,84.63,84.73,84.51,84.52,228994.0,77.7051,77.7969,77.5949,77.6041,228994.0
2017-11-07 09:45:00,84.51,84.57,84.41,84.41,180681.0,77.5949,77.65,77.5031,77.5031,180681.0
2017-11-07 09:50:00,84.41,84.5,84.4,84.42,243132.0,77.5031,77.5857,77.4939,77.5123,243132.0
2017-11-07 09:55:00,84.43,84.5,84.33,84.33,236191.0,77.5214,77.5857,77.4296,77.4296,236191.0
2017-11-07 10:00:00,84.33,84.48,84.3,84.34,328105.0,77.4296,77.5673,77.4021,77.4388,328105.0
2017-11-07 10:05:00,84.35,84.43,84.28,84.38,249978.0,77.448,77.5214,77.3837,77.4755,249978.0
2017-11-07 10:10:00,84.37,84.38,84.3,84.34,244878.0,77.4664,77.4755,77.4021,77.4388,244878.0
2017-11-07 10:15:00,84.35,84.49,84.34,84.41,192268.0,77.448,77.5765,77.4388,77.5031,192268.0
2017-11-07 10:20:00,84.41,84.41,84.23,84.24,183482.0,77.5031,77.5031,77.3378,77.347,183482.0
2017-11-07 10:25:00,84.25,84.29,84.21,84.21,132230.0,77.3562,77.3929,77.3194,77.3194,132230.0
2017-11-07 10:30:00,84.21,84.28,84.08,84.11,239206.0,77.3194,77.3837,77.2001,77.2276,239206.0
2017-11-07 10:35:00,84.12,84.26,84.1,84.26,190573.0,77.2368,77.3654,77.2184,77.3654,190573.0
2017-11-07 10:40:00,84.25,84.3,84.22,84.26,112196.0,77.3562,77.4021,77.3286,77.3654,112196.0
2017-11-07 10:45:00,84.26,84.27,84.07,84.13,178023.0,77.3654,77.3745,77.1909,77.246,178023.0
2017-11-07 10:50:00,84.12,84.19,84.12,84.18,118587.0,77.2368,77.3011,77.2368,77.2919,118587.0
2017-11-07 10:55:00,84.17,84.18,84.09,84.13,118495.0,77.2827,77.2919,77.2093,77.246,118495.0
2017-11-07 11:00:00,84.14,84.14,84.07,84.13,157340.0,77.2552,77.2552,77.1909,77.246,157340.0
2017-11-07 11:05:00,84.13,84.21,84.1,84.21,105787.0,77.246,77.3194,77.2184,77.3194,105787.0
2017-11-07 11:10:00,84.21,84.24,84.18,84.2,85956.0,77.3194,77.347,77.2919,77.3103,85956.0
2017-11-07 11:15:00,84.2,84.2,84.1,84.1,95858.0,77.3103,77.3103,77.2184,77.2184,95858.0
2017-11-07 11:20:00,84.1,84.17,84.08,84.16,87824.0,77.2184,77.2827,77.2001,77.2735,87824.0
2017-11-07 11:25:00,84.16,84.16,84.08,84.11,179092.0,77.2735,77.2735,77.2001,77.2276,179092.0
2017-11-07 11:30:00,84.11,84.17,84.03,84.14,150186.0,77.2276,77.2827,77.1542,77.2552,150186.0
2017-11-07 11:35:00,84.14,84.14,84.05,84.06,128486.0,77.2552,77.2552,77.1725,77.1817,128486.0
2017-11-07 11:40:00,84.06,84.13,84.05,84.12,160621.0,77.1817,77.246,77.1725,77.2368,160621.0
2017-11-07 11:45:00,84.12,84.15,84.1,84.11,165839.0,77.2368,77.2644,77.2184,77.2276,165839.0
2017-11-07 11:50:00,84.1,84.15,84.03,84.09,153118.0,77.2184,77.2644,77.1542,77.2093,153118.0
2017-11-07 11:55:00,84.1,84.12,83.98,84.0,238548.0,77.2184,77.2368,77.1083,77.1266,238548.0
2017-11-07 12:00:00,84.0,84.11,83.96,84.05,111409.0,77.1266,77.2276,77.0899,77.1725,111409.0
2017-11-07 12:05:00,84.06,84.1,83.98,84.05,146455.0,77.1817,77.2184,77.1083,77.1725,146455.0
2017-11-07 12:10:00,84.04,84.1,83.93,84.06,173503.0,77.1634,77.2184,77.0624,77.1817,173503.0
2017-11-07 12:15:00,84.05,84.06,83.98,84.0,146831.0,77.1725,77.1817,77.1083,77.1266,146831.0
2017-11-07 12:20:00,84.0,84.03,83.93,83.97,111812.0,77.1266,77.1542,77.0624,77.0991,111812.0
2017-11-07 12:25:00,83.97,84.04,83.97,84.04,116189.0,77.0991,77.1634,77.0991,77.1634,116189.0
2017-11-07 12:30:00,84.04,84.08,84.01,84.05,127079.0,77.1634,77.2001,77.1358,77.1725,127079.0
2017-11-07 12:35:00,84.04,84.12,84.02,84.11,67000.0,77.1634,77.2368,77.145,77.2276,67000.0
2017-11-07 12:40:00,84.11,84.14,84.1,84.13,54682.0,77.2276,77.2552,77.2184,77.246,54682.0
2017-11-07 12:45:00,84.13,84.13,84.06,84.1,61708.0,77.246,77.246,77.1817,77.2184,61708.0
2017-11-07 12:50:00,84.1,84.17,84.09,84.11,64730.0,77.2184,77.2827,77.2093,77.2276,64730.0
2017-11-07 12:55:00,84.11,84.18,84.08,84.14,109185.0,77.2276,77.2919,77.2001,77.2552,109185.0
2017-11-07 13:00:00,84.14,84.16,84.1,84.14,148406.0,77.2552,77.2735,77.2184,77.2552,148406.0
2017-11-07 13:05:00,84.14,84.26,84.13,84.24,196734.0,77.2552,77.3654,77.246,77.347,196734.0
2017-11-07 13:10:00,84.25,84.28,84.17,84.2,111537.0,77.3562,77.3837,77.2827,77.3103,111537.0
2017-11-07 13:15:00,84.21,84.22,84.18,84.2,64579.0,77.3194,77.3286,77.2919,77.3103,64579.0
2017-11-07 13:20:00,84.2,84.2,84.12,84.15,82009.0,77.3103,77.3103,77.2368,77.2644,82009.0
2017-11-07 13:25:00,84.14,84.17,84.13,84.17,78297.0,77.2552,77.2827,77.246,77.2827,78297.0
2017-11-07 13:30:00,84.16,84.19,84.16,84.17,84358.0,77.2735,77.3011,77.2735,77.2827,84358.0
2017-11-07 13:35:00,84.18,84.18,84.13,84.17,87627.0,77.2919,77.2919,77.246,77.2827,87627.0
2017-11-07 13:40:00,84.17,84.18,84.16,84.18,41186.0,77.2827,77.2919,77.2735,77.2919,41186.0
2017-11-07 13:45:00,84.17,84.18,84.1,84.12,69122.0,77.2827,77.2919,77.2184,77.2368,69122.0
2017-11-07 13:50:00,84.12,84.12,84.1,84.1,42528.0,77.2368,77.2368,77.2184,77.2184,42528.0
2017-11-07 13:55:00,84.1,84.11,84.02,84.03,124996.0,77.2184,77.2276,77.145,77.1542,124996.0
2017-11-07 14:00:00,84.03,84.04,84.01,84.02,71031.0,77.1542,77.1634,77.1358,77.145,71031.0
2017-11-07 14:05:00,84.02,84.03,83.97,84.03,160191.0,77.145,77.1542,77.0991,77.1542,160191.0
2017-11-07 14:10:00,84.03,84.06,83.97,84.02,115436.0,77.1542,77.1817,77.0991,77.145,115436.0
2017-11-07 14:15:00,84.02,84.1,84.01,84.09,122710.0,77.145,77.2184,77.1358,77.2093,122710.0
2017-11-07 14:20:00,84.09,84.13,84.03,84.04,126211.0,77.2093,77.246,77.1542,77.1634,126211.0
2017-11-07 14:25:00,84.04,84.06,84.0,84.01,206925.0,77.1634,77.1817,77.1266,77.1358,206925.0
2017-11-07 14:30:00,84.01,84.05,84.0,84.02,106363.0,77.1358,77.1725,77.1266,77.145,106363.0
2017-11-07 14:35:00,84.03,84.09,84.02,84.06,87634.0,77.1542,77.2093,77.145,77.1817,87634.0
2017-11-07 14:40:00,84.06,84.06,83.98,83.99,144853.0,77.1817,77.1817,77.1083,77.1174,144853.0
2017-11-07 14:45:00,83.99,84.01,83.98,83.98,113215.0,77.1174,77.1358,77.1083,77.1083,113215.0
2017-11-07 14:50:00,83.98,84.01,83.98,84.01,119802.0,77.1083,77.1358,77.1083,77.1358,119802.0
2017-11-07 14:55:00,84.01,84.03,83.98,83.98,135404.0,77.1358,77.1542,77.1083,77.1083,135404.0
2017-11-07 15:00:00,83.98,84.01,83.96,83.98,150978.0,77.1083,77.1358,77.0899,77.1083,150978.0
2017-11-07 15:05:00,83.98,84.08,83.97,84.07,173522.0,77.1083,77.2001,77.0991,77.1909,173522.0
2017-11-07 15:10:00,84.07,84.1,84.01,84.02,144660.0,77.1909,77.2184,77.1358,77.145,144660.0
2017-11-07 15:15:00,84.01,84.09,84.01,84.05,205897.0,77.1358,77.2093,77.1358,77.1725,205897.0
2017-11-07 15:20:00,84.05,84.09,84.01,84.04,122711.0,77.1725,77.2093,77.1358,77.1634,122711.0
2017-11-07 15:25:00,84.03,84.04,83.97,84.01,161374.0,77.1542,77.1634,77.0991,77.1358,161374.0
2017-11-07 15:30:00,84.01,84.06,84.0,84.02,200820.0,77.1358,77.1817,77.1266,77.145,200820.0
2017-11-07 15:35:00,84.02,84.12,84.01,84.09,189467.0,77.145,77.2368,77.1358,77.2093,189467.0
2017-11-07 15:40:00,84.09,84.13,84.08,84.13,203329.0,77.2093,77.246,77.2001,77.246,203329.0
2017-11-07 15:45:00,84.13,84.14,84.03,84.1,292414.0,77.246,77.2552,77.1542,77.2184,292414.0
2017-11-07 15:50:00,84.1,84.18,84.09,84.12,537543.0,77.2184,77.2919,77.2093,77.2368,537543.0
2017-11-07 15:55:00,84.12,84.27,84.1,84.26,966165.0,77.2368,77.3745,77.2184,77.3654,966165.0
2017-11-08 09:30:00,84.16,84.35,84.14,84.25,652247.0,77.2735,77.448,77.2552,77.3562,652247.0
2017-11-08 09:35:00,84.23,84.26,83.86,83.88,374883.0,77.3378,77.3654,76.9981,77.0164,374883.0
2017-11-08 09:40:00,83.88,84.01,83.88,83.99,205063.0,77.0164,77.1358,77.0164,77.1174,205063.0
2017-11-08 09:45:00,83.99,84.04,83.89,83.9,191855.0,77.1174,77.1634,77.0256,77.0348,191855.0
2017-11-08 09:50:00,83.9,83.98,83.83,83.94,156802.0,77.0348,77.1083,76.9705,77.0715,156802.0
2017-11-08 09:55:00,83.95,84.0,83.92,83.98,103271.0,77.0807,77.1266,77.0532,77.1083,103271.0
2017-11-08 10:00:00,83.98,84.02,83.94,83.95,227606.0,77.1083,77.145,77.0715,77.0807,227606.0
2017-11-08 10:05:00,83.95,84.1,83.92,84.09,127667.0,77.0807,77.2184,77.0532,77.2093,127667.0
2017-11-08 10:10:00,84.08,84.11,84.03,84.1,103247.0,77.2001,77.2276,77.1542,77.2184,103247.0
2017-11-08 10:15:00,84.09,84.09,83.98,83.98,129831.0,77.2093,77.2093,77.1083,77.1083,129831.0
2017-11-08 10:20:00,83.99,84.05,83.91,84.04,123850.0,77.1174,77.1725,77.044,77.1634,123850.0
2017-11-08 10:25:00,84.04,84.06,83.95,83.96,91114.0,77.1634,77.1817,77.0807,77.0899,91114.0
2017-11-08 10:30:00,83.95,84.02,83.91,84.01,136804.0,77.0807,77.145,77.044,77.1358,136804.0
2017-11-08 10:35:00,84.01,84.04,83.93,83.96,91530.0,77.1358,77.1634,77.0624,77.0899,91530.0
2017-11-08 10:40:00,83.96,84.05,83.94,84.02,184420.0,77.0899,77.1725,77.0715,77.145,184420.0
2017-11-08 10:45:00,84.02,84.1,83.97,84.07,133257.0,77.145,77.2184,77.0991,77.1909,133257.0
2017-11-08 10:50:00,84.08,84.15,84.07,84.14,143252.0,77.2001,77.2644,77.1909,77.2552,143252.0
2017-11-08 10:55:00,84.14,84.17,84.08,84.14,105489.0,77.2552,77.2827,77.2001,77.2552,105489.0
2017-11-08 11:00:00,84.13,84.19,84.13,84.17,251243.0,77.246,77.3011,77.246,77.2827,251243.0
2017-11-08 11:05:00,84.16,84.27,84.16,84.19,131869.0,77.2735,77.3745,77.2735,77.3011,131869.0
2017-11-08 11:10:00,84.19,84.31,84.17,84.29,72963.0,77.3011,77.4113,77.2827,77.3929,72963.0
2017-11-08 11:15:00,84.29,84.3,84.24,84.26,131046.0,77.3929,77.4021,77.347,77.3654,131046.0
2017-11-08 11:20:00,84.26,84.35,84.25,84.31,194985.0,77.3654,77.448,77.3562,77.4113,194985.0
2017-11-08 11:25:00,84.3,84.31,84.23,84.23,122654.0,77.4021,77.4113,77.3378,77.3378,122654.0
2017-11-08 11:30:00,84.23,84.23,84.16,84.18,92194.0,77.3378,77.3378,77.2735,77.2919,92194.0
2017-11-08 11:35:00,84.17,84.18,84.11,84.14,98423.0,77.2827,77.2919,77.2276,77.2552,98423.0
2017-11-08 11:40:00,84.14,84.16,84.12,84.13,63828.0,77.2552,77.2735,77.2368,77.246,63828.0
2017-11-08 11:45:00,84.13,84.16,84.08,84.09,81125.0,77.246,77.2735,77.2001,77.2093,81125.0
2017-11-08 11:50:00,84.09,84.14,84.06,84.08,117364.0,77.2093,77.2552,77.1817,77.2001,117364.0
2017-11-08 11:55:00,84.09,84.14,84.08,84.13,54619.0,77.2093,77.2552,77.2001,77.246,54619.0
2017-11-08 12:00:00,84.14,84.16,84.11,84.13,66149.0,77.2552,77.2735,77.2276,77.246,66149.0
2017-11-08 12:05:00,84.13,84.14,84.07,84.08,93123.0,77.246,77.2552,77.1909,77.2001,93123.0
2017-11-08 12:10:00,84.08,84.09,84.01,84.03,117507.0,77.2001,77.2093,77.1358,77.1542,117507.0
2017-11-08 12:15:00,84.03,84.04,83.97,83.97,165595.0,77.1542,77.1634,77.0991,77.0991,165595.0
2017-11-08 12:20:00,83.97,84.01,83.91,83.92,212178.0,77.0991,77.1358,77.044,77.0532,212178.0
2017-11-08 12:25:00,83.93,83.96,83.87,83.94,210552.0,77.0624,77.0899,77.0073,77.0715,210552.0
2017-11-08 12:30:00,83.93,84.03,83.93,84.0,102259.0,77.0624,77.1542,77.0624,77.1266,102259.0
2017-11-08 12:35:00,84.01,84.01,83.98,84.01,93803.0,77.1358,77.1358,77.1083,77.1358,93803.0
2017-11-08 12:40:00,84.01,84.02,83.98,83.98,76457.0,77.1358,77.145,77.1083,77.1083,76457.0
2017-11-08 12:45:00,83.98,84.08,83.98,84.08,85289.0,77.1083,77.2001,77.1083,77.2001,85289.0
2017-11-08 12:50:00,84.08,84.1,84.06,84.08,68442.0,77.2001,77.2184,77.1817,77.2001,68442.0
2017-11-08 12:55:00,84.08,84.22,84.08,84.21,100660.0,77.2001,77.3286,77.2001,77.3194,100660.0
2017-11-08 13:00:00,84.21,84.31,84.2,84.27,176856.0,77.3194,77.4113,77.3103,77.3745,176856.0
2017-11-08 13:05:00,84.27,84.29,84.23,84.25,98180.0,77.3745,77.3929,77.3378,77.3562,98180.0
2017-11-08 13:10:00,84.25,84.27,84.22,84.24,69274.0,77.3562,77.3745,77.3286,77.347,69274.0
2017-11-08 13:15:00,84.24,84.29,84.24,84.25,66472.0,77.347,77.3929,77.347,77.3562,66472.0
2017-11-08 13:20:00,84.25,84.29,84.25,84.27,108156.0,77.3562,77.3929,77.3562,77.3745,108156.0
2017-11-08 13:25:00,84.27,84.31,84.25,84.27,127306.0,77.3745,77.4113,77.3562,77.3745,127306.0
2017-11-08 13:30:00,84.27,84.29,84.25,84.28,64018.0,77.3745,77.3929,77.3562,77.3837,64018.0
2017-11-08 13:35:00,84.28,84.29,84.22,84.25,118646.0,77.3837,77.3929,77.3286,77.3562,118646.0
2017-11-08 13:40:00,84.25,84.26,84.22,84.23,83159.0,77.3562,77.3654,77.3286,77.3378,83159.0
2017-11-08 13:45:00,84.24,84.34,84.23,84.32,76915.0,77.347,77.4388,77.3378,77.4204,76915.0
2017-11-08 13:50:00,84.33,84.38,84.33,84.37,81766.0,77.4296,77.4755,77.4296,77.4664,81766.0
2017-11-08 13:55:00,84.37,84.39,84.33,84.38,81834.0,77.4664,77.4847,77.4296,77.4755,81834.0
2017-11-08 14:00:00,84.38,84.38,84.34,84.38,69589.0,77.4755,77.4755,77.4388,77.4755,69589.0
2017-11-08 14:05:00,84.38,84.4,84.35,84.37,95368.0,77.4755,77.4939,77.448,77.4664,95368.0
2017-11-08 14:10:00,84.37,84.41,84.36,84.4,81489.0,77.4664,77.5031,77.4572,77.4939,81489.0
2017-11-08 14:15:00,84.4,84.44,84.39,84.43,100689.0,77.4939,77.5306,77.4847,77.5214,100689.0
2017-11-08 14:20:00,84.43,84.5,84.42,84.49,114877.0,77.5214,77.5857,77.5123,77.5765,114877.0
2017-11-08 14:25:00,84.48,84.49,84.44,84.45,112982.0,77.5673,77.5765,77.5306,77.5398,112982.0
2017-11-08 14:30:00,84.46,84.49,84.43,84.45,156831.0,77.549,77.5765,77.5214,77.5398,156831.0
2017-11-08 14:35:00,84.45,84.46,84.38,84.41,123558.0,77.5398,77.549,77.4755,77.5031,123558.0
2017-11-08 14:40:00,84.41,84.43,84.37,84.43,92251.0,77.5031,77.5214,77.4664,77.5214,92251.0
2017-11-08 14:45:00,84.44,84.47,84.41,84.42,116821.0,77.5306,77.5582,77.5031,77.5123,116821.0
2017-11-08 14:50:00,84.42,84.49,84.42,84.46,98684.0,77.5123,77.5765,77.5123,77.549,98684.0
2017-11-08 14:55:00,84.47,84.47,84.41,84.45,84765.0,77.5582,77.5582,77.5031,77.5398,84765.0
2017-11-08 15:00:00,84.45,84.5,84.44,84.48,107624.0,77.5398,77.5857,77.5306,77.5673,107624.0
2017-11-08 15:05:00,84.48,84.5,84.46,84.47,118611.0,77.5673,77.5857,77.549,77.5582,118611.0
2017-11-08 15:10:00,84.47,84.49,84.43,84.44,87031.0,77.5582,77.5765,77.5214,77.5306,87031.0
2017-11-08 15:15:00,84.44,84.48,84.42,84.48,110281.0,77.5306,77.5673,77.5123,77.5673,110281.0
2017-11-08 15:20:00,84.47,84.5,84.45,84.49,150984.0,77.5582,77.5857,77.5398,77.5765,150984.0
2017-11-08 15:25:00,84.49,84.53,84.47,84.52,151068.0,77.5765,77.6133,77.5582,77.6041,151068.0
2017-11-08 15:30:00,84.52,84.56,84.5,84.51,151456.0,77.6041,77.6408,77.5857,77.5949,151456.0
2017-11-08 15:35:00,84.51,84.51,84.39,84.43,347119.0,77.5949,77.5949,77.4847,77.5214,347119.0
2017-11-08 15:40:00,84.43,84.46,84.41,84.43,138116.0,77.5214,77.549,77.5031,77.5214,138116.0
2017-11-08 15:45:00,84.42,84.43,84.37,84.4,257757.0,77.5123,77.5214,77.4664,77.4939,257757.0
2017-11-08 15:50:00,84.4,84.5,84.39,84.5,328806.0,77.4939,77.5857,77.4847,77.5857,328806.0
2017-11-08 15:55:00,84.5,84.61,84.49,84.57,818733.0,77.5857,77.6867,77.5765,77.65,818733.0
2017-11-09 09:30:00,84.11,84.16,83.86,83.95,612582.0,77.2276,77.2735,76.9981,77.0807,612582.0
2017-11-09 09:35:00,83.95,84.01,83.79,83.83,238268.0,77.0807,77.1358,76.9338,76.9705,238268.0
2017-11-09 09:40:00,83.84,83.84,83.47,83.5,417939.0,76.9797,76.9797,76.64,76.6675,417939.0
2017-11-09 09:45:00,83.5,83.67,83.48,83.53,273100.0,76.6675,76.8236,76.6492,76.6951,273100.0
2017-11-09 09:50:00,83.52,83.66,83.49,83.66,250682.0,76.6859,76.8144,76.6584,76.8144,250682.0
2017-11-09 09:55:00,83.65,83.68,83.56,83.63,215298.0,76.8053,76.8328,76.7226,76.7869,215298.0
2017-11-09 10:00:00,83.64,84.09,83.62,83.95,464273.0,76.7961,77.2093,76.7777,77.0807,464273.0
2017-11-09 10:05:00,83.94,83.99,83.85,83.99,191642.0,77.0715,77.1174,76.9889,77.1174,191642.0
2017-11-09 10:10:00,84.0,84.08,83.97,83.99,207281.0,77.1266,77.2001,77.0991,77.1174,207281.0
2017-11-09 10:15:00,83.98,84.06,83.88,84.05,157981.0,77.1083,77.1817,77.0164,77.1725,157981.0
2017-11-09 10:20:00,84.06,84.27,84.04,84.21,331077.0,77.1817,77.3745,77.1634,77.3194,331077.0
2017-11-09 10:25:00,84.22,84.25,84.01,84.06,196068.0,77.3286,77.3562,77.1358,77.1817,196068.0
2017-11-09 10:30:00,84.07,84.11,83.9,83.95,140848.0,77.1909,77.2276,77.0348,77.0807,140848.0
2017-11-09 10:35:00,83.95,84.01,83.81,83.83,183534.0,77.0807,77.1358,76.9522,76.9705,183534.0
2017-11-09 10:40:00,83.82,83.85,83.72,83.84,200520.0,76.9614,76.9889,76.8695,76.9797,200520.0
2017-11-09 10:45:00,83.84,83.91,83.8,83.85,137705.0,76.9797,77.044,76.943,76.9889,137705.0
2017-11-09 10:50:00,83.86,83.91,83.79,83.9,147769.0,76.9981,77.044,76.9338,77.0348,147769.0
2017-11-09 10:55:00,83.9,84.05,83.85,84.03,172371.0,77.0348,77.1725,76.9889,77.1542,172371.0
2017-11-09 11:00:00,84.02,84.03,83.92,83.93,142855.0,77.145,77.1542,77.0532,77.0624,142855.0
2017-11-09 11:05:00,83.94,83.95,83.9,83.92,141324.0,77.0715,77.0807,77.0348,77.0532,141324.0
2017-11-09 11:10:00,83.92,83.93,83.76,83.77,173647.0,77.0532,77.0624,76.9063,76.9154,173647.0
2017-11-09 11:15:00,83.76,83.78,83.72,83.73,177277.0,76.9063,76.9246,76.8695,76.8787,177277.0
2017-11-09 11:20:00,83.74,83.76,83.53,83.55,306633.0,76.8879,76.9063,76.6951,76.7134,306633.0
2017-11-09 11:25:00,83.55,83.61,83.5,83.61,202737.0,76.7134,76.7685,76.6675,76.7685,202737.0
2017-11-09 11:30:00,83.61,83.66,83.56,83.59,180349.0,76.7685,76.8144,76.7226,76.7502,180349.0
2017-11-09 11:35:00,83.6,83.61,83.52,83.53,157570.0,76.7594,76.7685,76.6859,76.6951,157570.0
2017-11-09 11:40:00,83.53,83.57,83.41,83.42,304898.0,76.6951,76.7318,76.5849,76.5941,304898.0
2017-11-09 11:45:00,83.42,83.44,83.09,83.39,487837.0,76.5941,76.6124,76.2911,76.5665,487837.0
2017-11-09 11:50:00,83.39,83.46,83.15,83.33,255307.0,76.5665,76.6308,76.3462,76.5114,255307.0
2017-11-09 11:55:00,83.33,83.35,83.13,83.33,226265.0,76.5114,76.5298,76.3278,76.5114,226265.0
2017-11-09 12:00:00,83.33,83.38,83.16,83.25,249669.0,76.5114,76.5574,76.3554,76.438,249669.0
2017-11-09 12:05:00,83.25,83.39,83.24,83.31,159051.0,76.438,76.5665,76.4288,76.4931,159051.0
2017-11-09 12:10:00,83.31,83.34,83.05,83.05,288689.0,76.4931,76.5206,76.2544,76.2544,288689.0
2017-11-09 12:15:00,83.04,83.22,82.98,83.14,309133.0,76.2452,76.4104,76.1901,76.337,309133.0
2017-11-09 12:20:00,83.14,83.17,83.09,83.1,161426.0,76.337,76.3645,76.2911,76.3003,161426.0
2017-11-09 12:25:00,83.1,83.22,83.0,83.06,258662.0,76.3003,76.4104,76.2085,76.2635,258662.0
2017-11-09 12:30:00,83.06,83.08,82.9,83.04,317899.0,76.2635,76.2819,76.1166,76.2452,317899.0
2017-11-09 12:35:00,83.05,83.31,83.04,83.22,285202.0,76.2544,76.4931,76.2452,76.4104,285202.0
2017-11-09 12:40:00,83.23,83.23,83.1,83.2,183537.0,76.4196,76.4196,76.3003,76.3921,183537.0
2017-11-09 12:45:00,83.2,83.24,83.08,83.22,282568.0,76.3921,76.4288,76.2819,76.4104,282568.0
2017-11-09 12:50:00,83.2,83.33,83.17,83.29,159908.0,76.3921,76.5114,76.3645,76.4747,159908.0
2017-11-09 12:55:00,83.29,83.36,83.27,83.29,206242.0,76.4747,76.539,76.4564,76.4747,206242.0
2017-11-09 13:00:00,83.3,83.3,83.15,83.2,151398.0,76.4839,76.4839,76.3462,76.3921,151398.0
2017-11-09 13:05:00,83.2,83.31,83.14,83.31,102872.0,76.3921,76.4931,76.337,76.4931,102872.0
2017-11-09 13:10:00,83.3,83.4,83.28,83.4,106703.0,76.4839,76.5757,76.4655,76.5757,106703.0
2017-11-09 13:15:00,83.4,83.46,83.38,83.43,132851.0,76.5757,76.6308,76.5574,76.6033,132851.0
2017-11-09 13:20:00,83.42,83.6,83.42,83.56,225029.0,76.5941,76.7594,76.5941,76.7226,225029.0
2017-11-09 13:25:00,83.56,83.62,83.54,83.59,157284.0,76.7226,76.7777,76.7043,76.7502,157284.0
2017-11-09 13:30:00,83.59,83.66,83.57,83.61,145102.0,76.7502,76.8144,76.7318,76.7685,145102.0
2017-11-09 13:35:00,83.62,83.67,83.47,83.48,120519.0,76.7777,76.8236,76.64,76.6492,120519.0
2017-11-09 13:40:00,83.48,83.5,83.42,83.42,112608.0,76.6492,76.6675,76.5941,76.5941,112608.0
2017-11-09 13:45:00,83.42,83.86,83.42,83.63,386225.0,76.5941,76.9981,76.5941,76.7869,386225.0
2017-11-09 13:50:00,83.64,83.72,83.59,83.63,156095.0,76.7961,76.8695,76.7502,76.7869,156095.0
2017-11-09 13:55:00,83.63,83.64,83.58,83.62,102767.0,76.7869,76.7961,76.741,76.7777,102767.0
2017-11-09 14:00:00,83.63,83.73,83.6,83.69,123852.0,76.7869,76.8787,76.7594,76.842,123852.0
2017-11-09 14:05:00,83.7,83.86,83.69,83.82,153694.0,76.8512,76.9981,76.842,76.9614,153694.0
2017-11-09 14:10:00,83.83,83.91,83.77,83.86,182942.0,76.9705,77.044,76.9154,76.9981,182942.0
2017-11-09 14:15:00,83.85,83.87,83.81,83.85,128730.0,76.9889,77.0073,76.9522,76.9889,128730.0
2017-11-09 14:20:00,83.85,83.88,83.82,83.84,125922.0,76.9889,77.0164,76.9614,76.9797,125922.0
2017-11-09 14:25:00,83.84,83.86,83.73,83.73,121716.0,76.9797,76.9981,76.8787,76.8787,121716.0
2017-11-09 14:30:00,83.73,83.83,83.71,83.8,116996.0,76.8787,76.9705,76.8604,76.943,116996.0
2017-11-09 14:35:00,83.81,83.81,83.68,83.7,158840.0,76.9522,76.9522,76.8328,76.8512,158840.0
2017-11-09 14:40:00,83.7,83.74,83.68,83.72,112431.0,76.8512,76.8879,76.8328,76.8695,112431.0
2017-11-09 14:45:00,83.72,83.83,83.7,83.82,175087.0,76.8695,76.9705,76.8512,76.9614,175087.0
2017-11-09 14:50:00,83.82,83.89,83.79,83.84,114881.0,76.9614,77.0256,76.9338,76.9797,114881.0
2017-11-09 14:55:00,83.84,83.87,83.79,83.84,118535.0,76.9797,77.0073,76.9338,76.9797,118535.0
2017-11-09 15:00:00,83.83,83.91,83.73,83.73,139803.0,76.9705,77.044,76.8787,76.8787,139803.0
2017-11-09 15:05:00,83.73,83.83,83.73,83.82,126420.0,76.8787,76.9705,76.8787,76.9614,126420.0
2017-11-09 15:10:00,83.83,83.92,83.82,83.87,247170.0,76.9705,77.0532,76.9614,77.0073,247170.0
2017-11-09 15:15:00,83.88,83.97,83.84,83.97,182551.0,77.0164,77.0991,76.9797,77.0991,182551.0
2017-11-09 15:20:00,83.97,83.98,83.91,83.94,164864.0,77.0991,77.1083,77.044,77.0715,164864.0
2017-11-09 15:25:00,83.95,83.95,83.89,83.92,93723.0,77.0807,77.0807,77.0256,77.0532,93723.0
2017-11-09 15:30:00,83.92,83.98,83.9,83.96,196597.0,77.0532,77.1083,77.0348,77.0899,196597.0
2017-11-09 15:35:00,83.96,84.05,83.95,84.03,221292.0,77.0899,77.1725,77.0807,77.1542,221292.0
2017-11-09 15:40:00,84.04,84.05,83.94,84.03,217298.0,77.1634,77.1725,77.0715,77.1542,217298.0
2017-11-09 15:45:00,84.02,84.03,83.97,83.98,213747.0,77.145,77.1542,77.0991,77.1083,213747.0
2017-11-09 15:50:00,83.98,84.15,83.98,84.11,482178.0,77.1083,77.2644,77.1083,77.2276,482178.0
2017-11-09 15:55:00,84.11,84.17,84.03,84.09,849766.0,77.2276,77.2827,77.1542,77.2093,849766.0
2017-11-10 09:30:00,83.77,83.89,83.67,83.86,698666.0,76.9154,77.0256,76.8236,76.9981,698666.0
2017-11-10 09:35:00,83.86,84.0,83.84,83.99,250351.0,76.9981,77.1266,76.9797,77.1174,250351.0
2017-11-10 09:40:00,83.99,84.1,83.94,83.98,242540.0,77.1174,77.2184,77.0715,77.1083,242540.0
2017-11-10 09:45:00,83.98,83.98,83.69,83.71,342465.0,77.1083,77.1083,76.842,76.8604,342465.0
2017-11-10 09:50:00,83.7,83.78,83.68,83.74,470856.0,76.8512,76.9246,76.8328,76.8879,470856.0
2017-11-10 09:55:00,83.74,83.87,83.72,83.73,458973.0,76.8879,77.0073,76.8695,76.8787,458973.0
2017-11-10 10:00:00,83.73,83.77,83.5,83.54,387879.0,76.8787,76.9154,76.6675,76.7043,387879.0
2017-11-10 10:05:00,83.53,83.63,83.5,83.53,291287.0,76.6951,76.7869,76.6675,76.6951,291287.0
2017-11-10 10:10:00,83.52,83.56,83.38,83.42,462403.0,76.6859,76.7226,76.5574,76.5941,462403.0
2017-11-10 10:15:00,83.42,83.53,83.42,83.51,277956.0,76.5941,76.6951,76.5941,76.6767,277956.0
2017-11-10 10:20:00,83.5,83.57,83.5,83.53,176891.0,76.6675,76.7318,76.6675,76.6951,176891.0
2017-11-10 10:25:00,83.54,83.54,83.42,83.44,133206.0,76.7043,76.7043,76.5941,76.6124,133206.0
2017-11-10 10:30:00,83.43,83.43,83.26,83.31,286178.0,76.6033,76.6033,76.4472,76.4931,286178.0
2017-11-10 10:35:00,83.31,83.42,83.31,83.36,151025.0,76.4931,76.5941,76.4931,76.539,151025.0
2017-11-10 10:40:00,83.37,83.39,83.23,83.26,179001.0,76.5482,76.5665,76.4196,76.4472,179001.0
2017-11-10 10:45:00,83.26,83.35,83.25,83.31,183023.0,76.4472,76.5298,76.438,76.4931,183023.0
2017-11-10 10:50:00,83.31,83.34,83.25,83.31,162864.0,76.4931,76.5206,76.438,76.4931,162864.0
2017-11-10 10:55:00,83.31,83.47,83.31,83.46,117461.0,76.4931,76.64,76.4931,76.6308,117461.0
2017-11-10 11:00:00,83.46,83.48,83.41,83.45,126201.0,76.6308,76.6492,76.5849,76.6216,126201.0
2017-11-10 11:05:00,83.44,83.51,83.4,83.41,194995.0,76.6124,76.6767,76.5757,76.5849,194995.0
2017-11-10 11:10:00,83.41,83.45,83.36,83.44,116285.0,76.5849,76.6216,76.539,76.6124,116285.0
2017-11-10 11:15:00,83.44,83.5,83.44,83.45,134020.0,76.6124,76.6675,76.6124,76.6216,134020.0
2017-11-10 11:20:00,83.45,83.45,83.32,83.36,150111.0,76.6216,76.6216,76.5023,76.539,150111.0
2017-11-10 11:25:00,83.36,83.38,83.28,83.33,182355.0,76.539,76.5574,76.4655,76.5114,182355.0
2017-11-10 11:30:00,83.34,83.37,83.32,83.35,65226.0,76.5206,76.5482,76.5023,76.5298,65226.0
2017-11-10 11:35:00,83.36,83.4,83.33,83.38,76817.0,76.539,76.5757,76.5114,76.5574,76817.0
2017-11-10 11:40:00,83.38,83.45,83.36,83.45,72636.0,76.5574,76.6216,76.539,76.6216,72636.0
2017-11-10 11:45:00,83.45,83.47,83.42,83.46,111628.0,76.6216,76.64,76.5941,76.6308,111628.0
2017-11-10 11:50:00,83.46,83.59,83.46,83.57,171709.0,76.6308,76.7502,76.6308,76.7318,171709.0
2017-11-10 11:55:00,83.58,83.6,83.55,83.56,74158.0,76.741,76.7594,76.7134,76.7226,74158.0
2017-11-10 12:00:00,83.56,83.61,83.53,83.61,147486.0,76.7226,76.7685,76.6951,76.7685,147486.0
2017-11-10 12:05:00,83.6,83.61,83.57,83.6,139242.0,76.7594,76.7685,76.7318,76.7594,139242.0
2017-11-10 12:10:00,83.61,83.63,83.57,83.58,181573.0,76.7685,76.7869,76.7318,76.741,181573.0
2017-11-10 12:15:00,83.58,83.58,83.51,83.53,130089.0,76.741,76.741,76.6767,76.6951,130089.0
2017-11-10 12:20:00,83.53,83.57,83.52,83.55,75486.0,76.6951,76.7318,76.6859,76.7134,75486.0
2017-11-10 12:25:00,83.55,83.55,83.5,83.51,83976.0,76.7134,76.7134,76.6675,76.6767,83976.0
2017-11-10 12:30:00,83.51,83.54,83.5,83.53,62389.0,76.6767,76.7043,76.6675,76.6951,62389.0
2017-11-10 12:35:00,83.52,83.54,83.48,83.54,118346.0,76.6859,76.7043,76.6492,76.7043,118346.0
2017-11-10 12:40:00,83.54,83.56,83.53,83.56,60595.0,76.7043,76.7226,76.6951,76.7226,60595.0
2017-11-10 12:45:00,83.56,83.57,83.51,83.52,104284.0,76.7226,76.7318,76.6767,76.6859,104284.0
2017-11-10 12:50:00,83.52,83.53,83.49,83.5,86621.0,76.6859,76.6951,76.6584,76.6675,86621.0
2017-11-10 12:55:00,83.5,83.5,83.4,83.42,101302.0,76.6675,76.6675,76.5757,76.5941,101302.0
2017-11-10 13:00:00,83.42,83.45,83.4,83.4,108685.0,76.5941,76.6216,76.5757,76.5757,108685.0
2017-11-10 13:05:00,83.41,83.43,83.33,83.42,89402.0,76.5849,76.6033,76.5114,76.5941,89402.0
2017-11-10 13:10:00,83.42,83.51,83.41,83.5,149259.0,76.5941,76.6767,76.5849,76.6675,149259.0
2017-11-10 13:15:00,83.5,83.61,83.5,83.59,631011.0,76.6675,76.7685,76.6675,76.7502,631011.0
2017-11-10 13:20:00,83.59,83.6,83.56,83.59,82578.0,76.7502,76.7594,76.7226,76.7502,82578.0
2017-11-10 13:25:00,83.59,83.64,83.58,83.64,71028.0,76.7502,76.7961,76.741,76.7961,71028.0
2017-11-10 13:30:00,83.64,83.66,83.61,83.63,180608.0,76.7961,76.8144,76.7685,76.7869,180608.0
2017-11-10 13:35:00,83.63,83.64,83.56,83.56,114262.0,76.7869,76.7961,76.7226,76.7226,114262.0
2017-11-10 13:40:00,83.56,83.6,83.53,83.58,121259.0,76.7226,76.7594,76.6951,76.741,121259.0
2017-11-10 13:45:00,83.58,83.59,83.55,83.56,55559.0,76.741,76.7502,76.7134,76.7226,55559.0
2017-11-10 13:50:00,83.55,83.57,83.54,83.56,66622.0,76.7134,76.7318,76.7043,76.7226,66622.0
2017-11-10 13:55:00,83.56,83.58,83.55,83.56,52425.0,76.7226,76.741,76.7134,76.7226,52425.0
2017-11-10 14:00:00,83.56,83.63,83.56,83.59,68402.0,76.7226,76.7869,76.7226,76.7502,68402.0
2017-11-10 14:05:00,83.59,83.66,83.59,83.64,124967.0,76.7502,76.8144,76.7502,76.7961,124967.0
2017-11-10 14:10:00,83.63,83.75,83.62,83.75,181807.0,76.7869,76.8971,76.7777,76.8971,181807.0
2017-11-10 14:15:00,83.74,83.75,83.7,83.75,340059.0,76.8879,76.8971,76.8512,76.8971,340059.0
2017-11-10 14:20:00,83.75,83.76,83.7,83.71,119572.0,76.8971,76.9063,76.8512,76.8604,119572.0
2017-11-10 14:25:00,83.71,83.71,83.66,83.7,84636.0,76.8604,76.8604,76.8144,76.8512,84636.0
2017-11-10 14:30:00,83.7,83.76,83.7,83.73,127514.0,76.8512,76.9063,76.8512,76.8787,127514.0
2017-11-10 14:35:00,83.73,83.74,83.7,83.73,96639.0,76.8787,76.8879,76.8512,76.8787,96639.0
2017-11-10 14:40:00,83.73,83.76,83.73,83.76,78168.0,76.8787,76.9063,76.8787,76.9063,78168.0
2017-11-10 14:45:00,83.75,83.8,83.74,83.8,115453.0,76.8971,76.943,76.8879,76.943,115453.0
2017-11-10 14:50:00,83.8,83.8,83.73,83.75,109199.0,76.943,76.943,76.8787,76.8971,109199.0
2017-11-10 14:55:00,83.76,83.76,83.71,83.72,91645.0,76.9063,76.9063,76.8604,76.8695,91645.0
2017-11-10 15:00:00,83.72,83.78,83.71,83.77,167991.0,76.8695,76.9246,76.8604,76.9154,167991.0
2017-11-10 15:05:00,83.77,83.77,83.71,83.75,167271.0,76.9154,76.9154,76.8604,76.8971,167271.0
2017-11-10 15:10:00,83.75,83.76,83.7,83.72,97964.0,76.8971,76.9063,76.8512,76.8695,97964.0
2017-11-10 15:15:00,83.72,83.73,83.67,83.7,126436.0,76.8695,76.8787,76.8236,76.8512,126436.0
2017-11-10 15:20:00,83.71,83.73,83.67,83.72,97399.0,76.8604,76.8787,76.8236,76.8695,97399.0
2017-11-10 15:25:00,83.72,83.73,83.69,83.7,76913.0,76.8695,76.8787,76.842,76.8512,76913.0
2017-11-10 15:30:00,83.7,83.74,83.69,83.71,101345.0,76.8512,76.8879,76.842,76.8604,101345.0
2017-11-10 15:35:00,83.72,83.74,83.67,83.67,134995.0,76.8695,76.8879,76.8236,76.8236,134995.0
2017-11-10 15:40:00,83.68,83.74,83.68,83.68,158011.0,76.8328,76.8879,76.8328,76.8328,158011.0
2017-11-10 15:45:00,83.68,83.76,83.67,83.76,136972.0,76.8328,76.9063,76.8236,76.9063,136972.0
2017-11-10 15:50:00,83.76,83.87,83.76,83.87,397879.0,76.9063,77.0073,76.9063,77.0073,397879.0
2017-11-10 15:55:00,83.87,83.88,83.8,83.86,894492.0,77.0073,77.0164,76.943,76.9981,894492.0
2017-11-13 09:30:00,83.66,83.75,83.46,83.62,506488.0,76.8144,76.8971,76.6308,76.7777,506488.0
2017-11-13 09:35:00,83.62,83.7,83.52,83.7,242296.0,76.7777,76.8512,76.6859,76.8512,242296.0
2017-11-13 09:40:00,83.7,83.75,83.64,83.7,200982.0,76.8512,76.8971,76.7961,76.8512,200982.0
2017-11-13 09:45:00,83.7,83.74,83.66,83.67,177712.0,76.8512,76.8879,76.8144,76.8236,177712.0
2017-11-13 09:50:00,83.68,83.69,83.61,83.63,166292.0,76.8328,76.842,76.7685,76.7869,166292.0
2017-11-13 09:55:00,83.64,83.64,83.51,83.53,186200.0,76.7961,76.7961,76.6767,76.6951,186200.0
2017-11-13 10:00:00,83.54,83.65,83.53,83.62,160603.0,76.7043,76.8053,76.6951,76.7777,160603.0
2017-11-13 10:05:00,83.62,83.67,83.57,83.6,138292.0,76.7777,76.8236,76.7318,76.7594,138292.0
2017-11-13 10:10:00,83.61,83.76,83.6,83.66,189247.0,76.7685,76.9063,76.7594,76.8144,189247.0
2017-11-13 10:15:00,83.67,83.7,83.61,83.61,143879.0,76.8236,76.8512,76.7685,76.7685,143879.0
2017-11-13 10:20:00,83.62,83.68,83.59,83.68,107576.0,76.7777,76.8328,76.7502,76.8328,107576.0
2017-11-13 10:25:00,83.68,83.74,83.65,83.73,82212.0,76.8328,76.8879,76.8053,76.8787,82212.0
2017-11-13 10:30:00,83.74,83.76,83.69,83.7,83476.0,76.8879,76.9063,76.842,76.8512,83476.0
2017-11-13 10:35:00,83.7,83.75,83.64,83.66,136091.0,76.8512,76.8971,76.7961,76.8144,136091.0
2017-11-13 10:40:00,83.65,83.66,83.58,83.62,95949.0,76.8053,76.8144,76.741,76.7777,95949.0
2017-11-13 10:45:00,83.61,83.66,83.58,83.61,72976.0,76.7685,76.8144,76.741,76.7685,72976.0
2017-11-13 10:50:00,83.61,83.61,83.57,83.58,94427.0,76.7685,76.7685,76.7318,76.741,94427.0
2017-11-13 10:55:00,83.58,83.62,83.57,83.61,121564.0,76.741,76.7777,76.7318,76.7685,121564.0
2017-11-13 11:00:00,83.61,83.61,83.58,83.6,123823.0,76.7685,76.7685,76.741,76.7594,123823.0
2017-11-13 11:05:00,83.59,83.63,83.58,83.62,120406.0,76.7502,76.7869,76.741,76.7777,120406.0
2017-11-13 11:10:00,83.62,83.62,83.58,83.59,77493.0,76.7777,76.7777,76.741,76.7502,77493.0
2017-11-13 11:15:00,83.59,83.66,83.58,83.66,130779.0,76.7502,76.8144,76.741,76.8144,130779.0
2017-11-13 11:20:00,83.65,83.68,83.61,83.64,94975.0,76.8053,76.8328,76.7685,76.7961,94975.0
2017-11-13 11:25:00,83.63,83.64,83.61,83.63,115199.0,76.7869,76.7961,76.7685,76.7869,115199.0
2017-11-13 11:30:00,83.63,83.64,83.6,83.63,100029.0,76.7869,76.7961,76.7594,76.7869,100029.0
2017-11-13 11:35:00,83.62,83.64,83.59,83.62,101861.0,76.7777,76.7961,76.7502,76.7777,101861.0
2017-11-13 11:40:00,83.61,83.62,83.53,83.56,109665.0,76.7685,76.7777,76.6951,76.7226,109665.0
2017-11-13 11:45:00,83.56,83.61,83.55,83.59,69190.0,76.7226,76.7685,76.7134,76.7502,69190.0
2017-11-13 11:50:00,83.58,83.6,83.55,83.58,84452.0,76.741,76.7594,76.7134,76.741,84452.0
2017-11-13 11:55:00,83.58,83.58,83.54,83.56,63020.0,76.741,76.741,76.7043,76.7226,63020.0
2017-11-13 12:00:00,83.57,83.59,83.52,83.54,79203.0,76.7318,76.7502,76.6859,76.7043,79203.0
2017-11-13 12:05:00,83.54,83.56,83.51,83.52,91515.0,76.7043,76.7226,76.6767,76.6859,91515.0
2017-11-13 12:10:00,83.52,83.54,83.51,83.53,76981.0,76.6859,76.7043,76.6767,76.6951,76981.0
2017-11-13 12:15:00,83.54,83.56,83.51,83.54,73753.0,76.7043,76.7226,76.6767,76.7043,73753.0
2017-11-13 12:20:00,83.54,83.58,83.53,83.57,48525.0,76.7043,76.741,76.6951,76.7318,48525.0
2017-11-13 12:25:00,83.56,83.63,83.56,83.61,64213.0,76.7226,76.7869,76.7226,76.7685,64213.0
2017-11-13 12:30:00,83.62,83.65,83.6,83.6,102394.0,76.7777,76.8053,76.7594,76.7594,102394.0
2017-11-13 12:35:00,83.6,83.66,83.6,83.63,41511.0,76.7594,76.8144,76.7594,76.7869,41511.0
2017-11-13 12:40:00,83.63,83.65,83.61,83.62,50522.0,76.7869,76.8053,76.7685,76.7777,50522.0
2017-11-13 12:45:00,83.62,83.63,83.53,83.54,63708.0,76.7777,76.7869,76.6951,76.7043,63708.0
2017-11-13 12:50:00,83.53,83.59,83.53,83.59,56792.0,76.6951,76.7502,76.6951,76.7502,56792.0
2017-11-13 12:55:00,83.59,83.62,83.58,83.61,51128.0,76.7502,76.7777,76.741,76.7685,51128.0
2017-11-13 13:00:00,83.6,83.64,83.6,83.62,65912.0,76.7594,76.7961,76.7594,76.7777,65912.0
2017-11-13 13:05:00,83.62,83.62,83.53,83.56,94866.0,76.7777,76.7777,76.6951,76.7226,94866.0
2017-11-13 13:10:00,83.56,83.59,83.55,83.56,58929.0,76.7226,76.7502,76.7134,76.7226,58929.0
2017-11-13 13:15:00,83.55,83.6,83.55,83.59,50105.0,76.7134,76.7594,76.7134,76.7502,50105.0
2017-11-13 13:20:00,83.59,83.62,83.58,83.59,59493.0,76.7502,76.7777,76.741,76.7502,59493.0
2017-11-13 13:25:00,83.59,83.63,83.59,83.62,53280.0,76.7502,76.7869,76.7502,76.7777,53280.0
2017-11-13 13:30:00,83.62,83.65,83.6,83.65,79583.0,76.7777,76.8053,76.7594,76.8053,79583.0
2017-11-13 13:35:00,83.65,83.66,83.61,83.61,86806.0,76.8053,76.8144,76.7685,76.7685,86806.0
2017-11-13 13:40:00,83.61,83.68,83.61,83.67,70098.0,76.7685,76.8328,76.7685,76.8236,70098.0
2017-11-13 13:45:00,83.67,83.69,83.64,83.64,66467.0,76.8236,76.842,76.7961,76.7961,66467.0
2017-11-13 13:50:00,83.64,83.7,83.64,83.68,69568.0,76.7961,76.8512,76.7961,76.8328,69568.0
2017-11-13 13:55:00,83.68,83.72,83.68,83.71,74179.0,76.8328,76.8695,76.8328,76.8604,74179.0
2017-11-13 14:00:00,83.7,83.72,83.68,83.69,83045.0,76.8512,76.8695,76.8328,76.842,83045.0
2017-11-13 14:05:00,83.7,83.75,83.69,83.73,88753.0,76.8512,76.8971,76.842,76.8787,88753.0
2017-11-13 14:10:00,83.73,83.76,83.73,83.76,61221.0,76.8787,76.9063,76.8787,76.9063,61221.0
2017-11-13 14:15:00,83.76,83.77,83.75,83.76,64807.0,76.9063,76.9154,76.8971,76.9063,64807.0
2017-11-13 14:20:00,83.77,83.81,83.76,83.8,119925.0,76.9154,76.9522,76.9063,76.943,119925.0
2017-11-13 14:25:00,83.81,83.86,83.8,83.81,124898.0,76.9522,76.9981,76.943,76.9522,124898.0
2017-11-13 14:30:00,83.81,83.85,83.81,83.85,55535.0,76.9522,76.9889,76.9522,76.9889,55535.0
2017-11-13 14:35:00,83.84,83.87,83.82,83.87,52745.0,76.9797,77.0073,76.9614,77.0073,52745.0
2017-11-13 14:40:00,83.86,83.87,83.72,83.72,135577.0,76.9981,77.0073,76.8695,76.8695,135577.0
2017-11-13 14:45:00,83.73,83.76,83.71,83.73,126312.0,76.8787,76.9063,76.8604,76.8787,126312.0
2017-11-13 14:50:00,83.74,83.8,83.7,83.71,121241.0,76.8879,76.943,76.8512,76.8604,121241.0
2017-11-13 14:55:00,83.7,83.71,83.63,83.65,123318.0,76.8512,76.8604,76.7869,76.8053,123318.0
2017-11-13 15:00:00,83.66,83.74,83.66,83.73,44618.0,76.8144,76.8879,76.8144,76.8787,44618.0
2017-11-13 15:05:00,83.74,83.81,83.71,83.81,103818.0,76.8879,76.9522,76.8604,76.9522,103818.0
2017-11-13 15:10:00,83.8,83.86,83.79,83.84,131596.0,76.943,76.9981,76.9338,76.9797,131596.0
2017-11-13 15:15:00,83.84,83.85,83.81,83.83,136056.0,76.9797,76.9889,76.9522,76.9705,136056.0
2017-11-13 15:20:00,83.82,83.86,83.8,83.84,113459.0,76.9614,76.9981,76.943,76.9797,113459.0
2017-11-13 15:25:00,83.84,83.86,83.83,83.86,167676.0,76.9797,76.9981,76.9705,76.9981,167676.0
2017-11-13 15:30:00,83.86,83.86,83.78,83.79,158386.0,76.9981,76.9981,76.9246,76.9338,158386.0
2017-11-13 15:35:00,83.79,83.82,83.78,83.79,120734.0,76.9338,76.9614,76.9246,76.9338,120734.0
2017-11-13 15:40:00,83.8,83.81,83.69,83.7,162266.0,76.943,76.9522,76.842,76.8512,162266.0
2017-11-13 15:45:00,83.7,83.73,83.67,83.7,141838.0,76.8512,76.8787,76.8236,76.8512,141838.0
2017-11-13 15:50:00,83.7,83.83,83.7,83.83,279179.0,76.8512,76.9705,76.8512,76.9705,279179.0
2017-11-13 15:55:00,83.83,83.94,83.8,83.93,654821.0,76.9705,77.0715,76.943,77.0624,654821.0
2017-11-14 09:30:00,83.5,83.7,83.36,83.55,665700.0,76.6675,76.8512,76.539,76.7134,665700.0
2017-11-14 09:35:00,83.55,83.57,83.26,83.38,425922.0,76.7134,76.7318,76.4472,76.5574,425922.0
2017-11-14 09:40:00,83.39,83.59,83.37,83.5,390534.0,76.5665,76.7502,76.5482,76.6675,390534.0
2017-11-14 09:45:00,83.5,83.52,83.42,83.45,252864.0,76.6675,76.6859,76.5941,76.6216,252864.0
2017-11-14 09:50:00,83.45,83.48,83.31,83.33,296599.0,76.6216,76.6492,76.4931,76.5114,296599.0
2017-11-14 09:55:00,83.32,83.33,83.18,83.22,306474.0,76.5023,76.5114,76.3737,76.4104,306474.0
2017-11-14 10:00:00,83.22,83.25,82.98,82.98,447374.0,76.4104,76.438,76.1901,76.1901,447374.0
2017-11-14 10:05:00,82.99,83.23,82.98,83.2,345493.0,76.1993,76.4196,76.1901,76.3921,345493.0
2017-11-14 10:10:00,83.2,83.33,83.19,83.25,252768.0,76.3921,76.5114,76.3829,76.438,252768.0
2017-11-14 10:15:00,83.26,83.42,83.24,83.38,265537.0,76.4472,76.5941,76.4288,76.5574,265537.0
2017-11-14 10:20:00,83.38,83.41,83.27,83.32,237289.0,76.5574,76.5849,76.4564,76.5023,237289.0
2017-11-14 10:25:00,83.32,83.44,83.31,83.44,187440.0,76.5023,76.6124,76.4931,76.6124,187440.0
2017-11-14 10:30:00,83.44,83.47,83.35,83.47,172858.0,76.6124,76.64,76.5298,76.64,172858.0
2017-11-14 10:35:00,83.46,83.77,83.43,83.76,285348.0,76.6308,76.9154,76.6033,76.9063,285348.0
2017-11-14 10:40:00,83.76,83.78,83.69,83.75,217872.0,76.9063,76.9246,76.842,76.8971,217872.0
2017-11-14 10:45:00,83.74,83.85,83.72,83.72,225846.0,76.8879,76.9889,76.8695,76.8695,225846.0
2017-11-14 10:50:00,83.72,83.81,83.71,83.77,204178.0,76.8695,76.9522,76.8604,76.9154,204178.0
2017-11-14 10:55:00,83.77,83.8,83.7,83.73,176832.0,76.9154,76.943,76.8512,76.8787,176832.0
2017-11-14 11:00:00,83.73,83.77,83.7,83.74,144635.0,76.8787,76.9154,76.8512,76.8879,144635.0
2017-11-14 11:05:00,83.74,83.79,83.72,83.72,129702.0,76.8879,76.9338,76.8695,76.8695,129702.0
2017-11-14 11:10:00,83.73,83.74,83.66,83.71,275846.0,76.8787,76.8879,76.8144,76.8604,275846.0
2017-11-14 11:15:00,83.71,83.72,83.63,83.66,100363.0,76.8604,76.8695,76.7869,76.8144,100363.0
2017-11-14 11:20:00,83.65,83.66,83.52,83.55,188299.0,76.8053,76.8144,76.6859,76.7134,188299.0
2017-11-14 11:25:00,83.55,83.65,83.54,83.6,93672.0,76.7134,76.8053,76.7043,76.7594,93672.0
2017-11-14 11:30:00,83.61,83.65,83.57,83.58,89035.0,76.7685,76.8053,76.7318,76.741,89035.0
2017-11-14 11:35:00,83.57,83.62,83.56,83.6,156759.0,76.7318,76.7777,76.7226,76.7594,156759.0
2017-11-14 11:40:00,83.61,83.65,83.52,83.61,148698.0,76.7685,76.8053,76.6859,76.7685,148698.0
2017-11-14 11:45:00,83.61,83.67,83.58,83.64,102549.0,76.7685,76.8236,76.741,76.7961,102549.0
2017-11-14 11:50:00,83.64,83.68,83.63,83.64,74105.0,76.7961,76.8328,76.7869,76.7961,74105.0
2017-11-14 11:55:00,83.64,83.65,83.6,83.6,128220.0,76.7961,76.8053,76.7594,76.7594,128220.0
2017-11-14 12:00:00,83.61,83.63,83.58,83.61,94647.0,76.7685,76.7869,76.741,76.7685,94647.0
2017-11-14 12:05:00,83.61,83.63,83.56,83.56,72328.0,76.7685,76.7869,76.7226,76.7226,72328.0
2017-11-14 12:10:00,83.56,83.62,83.56,83.61,57656.0,76.7226,76.7777,76.7226,76.7685,57656.0
2017-11-14 12:15:00,83.61,83.64,83.61,83.63,73773.0,76.7685,76.7961,76.7685,76.7869,73773.0
2017-11-14 12:20:00,83.63,83.64,83.6,83.62,107612.0,76.7869,76.7961,76.7594,76.7777,107612.0
2017-11-14 12:25:00,83.62,83.64,83.61,83.63,125239.0,76.7777,76.7961,76.7685,76.7869,125239.0
2017-11-14 12:30:00,83.63,83.71,83.62,83.7,138123.0,76.7869,76.8604,76.7777,76.8512,138123.0
2017-11-14 12:35:00,83.71,83.72,83.63,83.63,58747.0,76.8604,76.8695,76.7869,76.7869,58747.0
2017-11-14 12:40:00,83.64,83.67,83.6,83.61,71833.0,76.7961,76.8236,76.7594,76.7685,71833.0
2017-11-14 12:45:00,83.6,83.61,83.53,83.54,117641.0,76.7594,76.7685,76.6951,76.7043,117641.0
2017-11-14 12:50:00,83.54,83.57,83.38,83.41,185938.0,76.7043,76.7318,76.5574,76.5849,185938.0
2017-11-14 12:55:00,83.41,83.47,83.35,83.42,145776.0,76.5849,76.64,76.5298,76.5941,145776.0
2017-11-14 13:00:00,83.42,83.42,83.29,83.29,222809.0,76.5941,76.5941,76.4747,76.4747,222809.0
2017-11-14 13:05:00,83.28,83.35,83.24,83.31,306027.0,76.4655,76.5298,76.4288,76.4931,306027.0
2017-11-14 13:10:00,83.31,83.43,83.3,83.41,218155.0,76.4931,76.6033,76.4839,76.5849,218155.0
2017-11-14 13:15:00,83.41,83.43,83.35,83.41,212654.0,76.5849,76.6033,76.5298,76.5849,212654.0
2017-11-14 13:20:00,83.41,83.47,83.39,83.45,125949.0,76.5849,76.64,76.5665,76.6216,125949.0
2017-11-14 13:25:00,83.45,83.47,83.38,83.43,206616.0,76.6216,76.64,76.5574,76.6033,206616.0
2017-11-14 13:30:00,83.44,83.48,83.43,83.45,71088.0,76.6124,76.6492,76.6033,76.6216,71088.0
2017-11-14 13:35:00,83.45,83.57,83.41,83.53,172329.0,76.6216,76.7318,76.5849,76.6951,172329.0
2017-11-14 13:40:00,83.54,83.62,83.53,83.61,67466.0,76.7043,76.7777,76.6951,76.7685,67466.0
2017-11-14 13:45:00,83.61,83.72,83.61,83.7,129500.0,76.7685,76.8695,76.7685,76.8512,129500.0
2017-11-14 13:50:00,83.7,83.7,83.62,83.64,101255.0,76.8512,76.8512,76.7777,76.7961,101255.0
2017-11-14 13:55:00,83.64,83.69,83.63,83.69,71738.0,76.7961,76.842,76.7869,76.842,71738.0
2017-11-14 14:00:00,83.69,83.72,83.61,83.61,71231.0,76.842,76.8695,76.7685,76.7685,71231.0
2017-11-14 14:05:00,83.62,83.64,83.59,83.63,79963.0,76.7777,76.7961,76.7502,76.7869,79963.0
2017-11-14 14:10:00,83.63,83.7,83.62,83.7,85515.0,76.7869,76.8512,76.7777,76.8512,85515.0
2017-11-14 14:15:00,83.69,83.73,83.69,83.7,93454.0,76.842,76.8787,76.842,76.8512,93454.0
2017-11-14 14:20:00,83.7,83.71,83.64,83.65,68574.0,76.8512,76.8604,76.7961,76.8053,68574.0
2017-11-14 14:25:00,83.65,83.69,83.6,83.67,146101.0,76.8053,76.842,76.7594,76.8236,146101.0
2017-11-14 14:30:00,83.66,83.69,83.58,83.59,85417.0,76.8144,76.842,76.741,76.7502,85417.0
2017-11-14 14:35:00,83.59,83.6,83.54,83.56,155376.0,76.7502,76.7594,76.7043,76.7226,155376.0
2017-11-14 14:40:00,83.56,83.66,83.55,83.63,105390.0,76.7226,76.8144,76.7134,76.7869,105390.0
2017-11-14 14:45:00,83.64,83.65,83.6,83.6,247155.0,76.7961,76.8053,76.7594,76.7594,247155.0
2017-11-14 14:50:00,83.6,83.7,83.6,83.69,169446.0,76.7594,76.8512,76.7594,76.842,169446.0
2017-11-14 14:55:00,83.69,83.69,83.58,83.59,104817.0,76.842,76.842,76.741,76.7502,104817.0
2017-11-14 15:00:00,83.59,83.69,83.58,83.68,143144.0,76.7502,76.842,76.741,76.8328,143144.0
2017-11-14 15:05:00,83.68,83.68,83.63,83.66,135058.0,76.8328,76.8328,76.7869,76.8144,135058.0
2017-11-14 15:10:00,83.66,83.71,83.64,83.71,132324.0,76.8144,76.8604,76.7961,76.8604,132324.0
2017-11-14 15:15:00,83.7,83.76,83.7,83.76,147687.0,76.8512,76.9063,76.8512,76.9063,147687.0
2017-11-14 15:20:00,83.75,83.76,83.69,83.7,127746.0,76.8971,76.9063,76.842,76.8512,127746.0
2017-11-14 15:25:00,83.7,83.73,83.69,83.69,188057.0,76.8512,76.8787,76.842,76.842,188057.0
2017-11-14 15:30:00,83.69,83.77,83.69,83.76,176618.0,76.842,76.9154,76.842,76.9063,176618.0
2017-11-14 15:35:00,83.77,83.87,83.73,83.77,279441.0,76.9154,77.0073,76.8787,76.9154,279441.0
2017-11-14 15:40:00,83.77,83.79,83.71,83.76,249360.0,76.9154,76.9338,76.8604,76.9063,249360.0
2017-11-14 15:45:00,83.76,83.81,83.73,83.81,259978.0,76.9063,76.9522,76.8787,76.9522,259978.0
2017-11-14 15:50:00,83.81,83.91,83.81,83.91,432539.0,76.9522,77.044,76.9522,77.044,432539.0
2017-11-14 15:55:00,83.9,84.1,83.9,84.05,1382152.0,77.0348,77.2184,77.0348,77.1725,1382152.0
2017-11-15 09:30:00,83.47,83.69,83.45,83.52,830037.0,77.0279,77.2309,77.0094,77.074,830037.0
2017-11-15 09:35:00,83.52,83.52,83.1,83.18,375117.0,77.074,77.074,76.6865,76.7603,375117.0
2017-11-15 09:40:00,83.18,83.37,83.07,83.27,415318.0,76.7603,76.9356,76.6588,76.8433,415318.0
2017-11-15 09:45:00,83.28,83.36,83.23,83.3,319820.0,76.8526,76.9264,76.8064,76.871,319820.0
2017-11-15 09:50:00,83.3,83.31,83.05,83.05,255794.0,76.871,76.8803,76.6403,76.6403,255794.0
2017-11-15 09:55:00,83.05,83.2,82.99,83.03,370835.0,76.6403,76.7787,76.5849,76.6219,370835.0
2017-11-15 10:00:00,83.03,83.26,82.98,83.23,251955.0,76.6219,76.8341,76.5757,76.8064,251955.0
2017-11-15 10:05:00,83.24,83.37,83.13,83.33,234450.0,76.8157,76.9356,76.7141,76.8987,234450.0
2017-11-15 10:10:00,83.33,83.34,83.11,83.16,216142.0,76.8987,76.9079,76.6957,76.7418,216142.0
2017-11-15 10:15:00,83.16,83.27,83.14,83.23,193342.0,76.7418,76.8433,76.7234,76.8064,193342.0
2017-11-15 10:20:00,83.23,83.28,83.2,83.27,176402.0,76.8064,76.8526,76.7787,76.8433,176402.0
2017-11-15 10:25:00,83.27,83.3,83.22,83.27,168252.0,76.8433,76.871,76.7972,76.8433,168252.0
2017-11-15 10:30:00,83.27,83.31,83.22,83.24,112091.0,76.8433,76.8803,76.7972,76.8157,112091.0
2017-11-15 10:35:00,83.25,83.31,83.24,83.28,196851.0,76.8249,76.8803,76.8157,76.8526,196851.0
2017-11-15 10:40:00,83.27,83.28,83.2,83.27,120817.0,76.8433,76.8526,76.7787,76.8433,120817.0
2017-11-15 10:45:00,83.27,83.28,83.22,83.26,144977.0,76.8433,76.8526,76.7972,76.8341,144977.0
2017-11-15 10:50:00,83.26,83.28,83.22,83.24,134253.0,76.8341,76.8526,76.7972,76.8157,134253.0
2017-11-15 10:55:00,83.25,83.3,83.24,83.28,161470.0,76.8249,76.871,76.8157,76.8526,161470.0
2017-11-15 11:00:00,83.28,83.31,83.25,83.28,204424.0,76.8526,76.8803,76.8249,76.8526,204424.0
2017-11-15 11:05:00,83.28,83.29,83.25,83.28,93175.0,76.8526,76.8618,76.8249,76.8526,93175.0
2017-11-15 11:10:00,83.28,83.29,83.22,83.25,132436.0,76.8526,76.8618,76.7972,76.8249,132436.0
2017-11-15 11:15:00,83.24,83.33,83.23,83.3,244944.0,76.8157,76.8987,76.8064,76.871,244944.0
2017-11-15 11:20:00,83.3,83.34,83.29,83.3,380865.0,76.871,76.9079,76.8618,76.871,380865.0
2017-11-15 11:25:00,83.29,83.3,83.22,83.25,168693.0,76.8618,76.871,76.7972,76.8249,168693.0
2017-11-15 11:30:00,83.25,83.3,83.21,83.25,152151.0,76.8249,76.871,76.788,76.8249,152151.0
2017-11-15 11:35:00,83.25,83.28,83.22,83.25,121877.0,76.8249,76.8526,76.7972,76.8249,121877.0
2017-11-15 11:40:00,83.25,83.28,83.25,83.27,144583.0,76.8249,76.8526,76.8249,76.8433,144583.0
2017-11-15 11:45:00,83.27,83.27,83.2,83.2,122385.0,76.8433,76.8433,76.7787,76.7787,122385.0
2017-11-15 11:50:00,83.2,83.26,83.19,83.26,89163.0,76.7787,76.8341,76.7695,76.8341,89163.0
2017-11-15 11:55:00,83.25,83.26,83.19,83.2,140297.0,76.8249,76.8341,76.7695,76.7787,140297.0
2017-11-15 12:00:00,83.21,83.21,83.13,83.16,152762.0,76.788,76.788,76.7141,76.7418,152762.0
2017-11-15 12:05:00,83.17,83.27,83.17,83.19,159819.0,76.7511,76.8433,76.7511,76.7695,159819.0
2017-11-15 12:10:00,83.2,83.25,83.16,83.24,124175.0,76.7787,76.8249,76.7418,76.8157,124175.0
2017-11-15 12:15:00,83.25,83.26,83.19,83.2,112343.0,76.8249,76.8341,76.7695,76.7787,112343.0
2017-11-15 12:20:00,83.21,83.26,83.21,83.26,96204.0,76.788,76.8341,76.788,76.8341,96204.0
2017-11-15 12:25:00,83.26,83.27,83.24,83.25,195319.0,76.8341,76.8433,76.8157,76.8249,195319.0
2017-11-15 12:30:00,83.25,83.28,83.23,83.27,45742.0,76.8249,76.8526,76.8064,76.8433,45742.0
2017-11-15 12:35:00,83.26,83.33,83.24,83.33,83252.0,76.8341,76.8987,76.8157,76.8987,83252.0
2017-11-15 12:40:00,83.33,83.37,83.27,83.27,105374.0,76.8987,76.9356,76.8433,76.8433,105374.0
2017-11-15 12:45:00,83.28,83.29,83.23,83.23,81563.0,76.8526,76.8618,76.8064,76.8064,81563.0
2017-11-15 12:50:00,83.23,83.29,83.22,83.26,79674.0,76.8064,76.8618,76.7972,76.8341,79674.0
2017-11-15 12:55:00,83.27,83.28,83.26,83.27,38934.0,76.8433,76.8526,76.8341,76.8433,38934.0
2017-11-15 13:00:00,83.27,83.27,83.24,83.26,48699.0,76.8433,76.8433,76.8157,76.8341,48699.0
2017-11-15 13:05:00,83.26,83.28,83.2,83.21,93297.0,76.8341,76.8526,76.7787,76.788,93297.0
2017-11-15 13:10:00,83.21,83.25,83.2,83.22,64153.0,76.788,76.8249,76.7787,76.7972,64153.0
2017-11-15 13:15:00,83.22,83.24,83.14,83.15,101629.0,76.7972,76.8157,76.7234,76.7326,101629.0
2017-11-15 13:20:00,83.15,83.19,83.14,83.17,114144.0,76.7326,76.7695,76.7234,76.7511,114144.0
2017-11-15 13:25:00,83.18,83.18,83.15,83.16,95226.0,76.7603,76.7603,76.7326,76.7418,95226.0
2017-11-15 13:30:00,83.16,83.18,83.15,83.17,49445.0,76.7418,76.7603,76.7326,76.7511,49445.0
2017-11-15 13:35:00,83.16,83.19,83.15,83.16,62075.0,76.7418,76.7695,76.7326,76.7418,62075.0
2017-11-15 13:40:00,83.15,83.23,83.14,83.21,116108.0,76.7326,76.8064,76.7234,76.788,116108.0
2017-11-15 13:45:00,83.21,83.23,83.2,83.21,43628.0,76.788,76.8064,76.7787,76.788,43628.0
2017-11-15 13:50:00,83.22,83.24,83.13,83.14,101217.0,76.7972,76.8157,76.7141,76.7234,101217.0
2017-11-15 13:55:00,83.14,83.17,83.13,83.15,106815.0,76.7234,76.7511,76.7141,76.7326,106815.0
2017-11-15 14:00:00,83.16,83.18,83.12,83.17,139386.0,76.7418,76.7603,76.7049,76.7511,139386.0
2017-11-15 14:05:00,83.17,83.18,83.15,83.16,73648.0,76.7511,76.7603,76.7326,76.7418,73648.0
2017-11-15 14:10:00,83.15,83.22,83.14,83.19,111875.0,76.7326,76.7972,76.7234,76.7695,111875.0
2017-11-15 14:15:00,83.18,83.22,83.14,83.16,166561.0,76.7603,76.7972,76.7234,76.7418,166561.0
2017-11-15 14:20:00,83.16,83.16,83.11,83.12,118527.0,76.7418,76.7418,76.6957,76.7049,118527.0
2017-11-15 14:25:00,83.12,83.18,83.11,83.15,103886.0,76.7049,76.7603,76.6957,76.7326,103886.0
2017-11-15 14:30:00,83.15,83.2,83.14,83.16,87626.0,76.7326,76.7787,76.7234,76.7418,87626.0
2017-11-15 14:35:00,83.15,83.17,83.13,83.15,76577.0,76.7326,76.7511,76.7141,76.7326,76577.0
2017-11-15 14:40:00,83.15,83.16,83.13,83.15,104158.0,76.7326,76.7418,76.7141,76.7326,104158.0
2017-11-15 14:45:00,83.15,83.18,83.14,83.15,131277.0,76.7326,76.7603,76.7234,76.7326,131277.0
2017-11-15 14:50:00,83.16,83.18,83.13,83.17,147988.0,76.7418,76.7603,76.7141,76.7511,147988.0
2017-11-15 14:55:00,83.17,83.18,83.14,83.18,90323.0,76.7511,76.7603,76.7234,76.7603,90323.0
2017-11-15 15:00:00,83.18,83.21,83.15,83.16,137200.0,76.7603,76.788,76.7326,76.7418,137200.0
2017-11-15 15:05:00,83.16,83.17,83.13,83.14,59036.0,76.7418,76.7511,76.7141,76.7234,59036.0
2017-11-15 15:10:00,83.14,83.16,83.08,83.15,174562.0,76.7234,76.7418,76.668,76.7326,174562.0
2017-11-15 15:15:00,83.15,83.2,83.14,83.14,117425.0,76.7326,76.7787,76.7234,76.7234,117425.0
2017-11-15 15:20:00,83.15,83.15,83.03,83.03,142817.0,76.7326,76.7326,76.6219,76.6219,142817.0
2017-11-15 15:25:00,83.04,83.07,83.0,83.01,177190.0,76.6311,76.6588,76.5942,76.6034,177190.0
2017-11-15 15:30:00,83.01,83.1,83.0,83.06,134023.0,76.6034,76.6865,76.5942,76.6495,134023.0
2017-11-15 15:35:00,83.06,83.06,83.0,83.0,197547.0,76.6495,76.6495,76.5942,76.5942,197547.0
2017-11-15 15:40:00,82.99,83.0,82.87,82.9,343171.0,76.5849,76.5942,76.4742,76.5019,343171.0
2017-11-15 15:45:00,82.91,82.97,82.85,82.89,325171.0,76.5111,76.5665,76.4558,76.4927,325171.0
2017-11-15 15:50:00,82.89,82.89,82.73,82.73,680409.0,76.4927,76.4927,76.345,76.345,680409.0
2017-11-15 15:55:00,82.74,83.01,82.69,82.99,1390744.0,76.3542,76.6034,76.3081,76.5849,1390744.0
2017-11-16 09:30:00,83.1,83.38,83.02,83.35,813120.0,76.6865,76.9448,76.6126,76.9172,813120.0
2017-11-16 09:35:00,83.36,83.42,83.11,83.12,347001.0,76.9264,76.9818,76.6957,76.7049,347001.0
2017-11-16 09:40:00,83.12,83.23,83.07,83.15,371514.0,76.7049,76.8064,76.6588,76.7326,371514.0
2017-11-16 09:45:00,83.15,83.19,83.09,83.13,317111.0,76.7326,76.7695,76.6772,76.7141,317111.0
2017-11-16 09:50:00,83.13,83.18,83.11,83.13,250741.0,76.7141,76.7603,76.6957,76.7141,250741.0
2017-11-16 09:55:00,83.13,83.16,83.02,83.12,295854.0,76.7141,76.7418,76.6126,76.7049,295854.0
2017-11-16 10:00:00,83.13,83.16,83.04,83.07,186642.0,76.7141,76.7418,76.6311,76.6588,186642.0
2017-11-16 10:05:00,83.07,83.25,83.06,83.19,201299.0,76.6588,76.8249,76.6495,76.7695,201299.0
2017-11-16 10:10:00,83.18,83.23,83.16,83.2,158704.0,76.7603,76.8064,76.7418,76.7787,158704.0
2017-11-16 10:15:00,83.19,83.21,83.13,83.15,164803.0,76.7695,76.788,76.7141,76.7326,164803.0
2017-11-16 10:20:00,83.16,83.2,83.12,83.12,125745.0,76.7418,76.7787,76.7049,76.7049,125745.0
2017-11-16 10:25:00,83.11,83.14,83.03,83.06,158528.0,76.6957,76.7234,76.6219,76.6495,158528.0
2017-11-16 10:30:00,83.06,83.06,82.94,82.97,273597.0,76.6495,76.6495,76.5388,76.5665,273597.0
2017-11-16 10:35:00,82.98,83.09,82.94,83.01,269803.0,76.5757,76.6772,76.5388,76.6034,269803.0
2017-11-16 10:40:00,83.01,83.05,82.97,83.0,172775.0,76.6034,76.6403,76.5665,76.5942,172775.0
2017-11-16 10:45:00,83.0,83.07,82.98,82.99,230021.0,76.5942,76.6588,76.5757,76.5849,230021.0
2017-11-16 10:50:00,83.0,83.03,82.98,83.0,135754.0,76.5942,76.6219,76.5757,76.5942,135754.0
2017-11-16 10:55:00,83.0,83.04,82.99,83.01,166971.0,76.5942,76.6311,76.5849,76.6034,166971.0
2017-11-16 11:00:00,83.01,83.11,82.99,83.08,138455.0,76.6034,76.6957,76.5849,76.668,138455.0
2017-11-16 11:05:00,83.08,83.11,83.03,83.1,184714.0,76.668,76.6957,76.6219,76.6865,184714.0
2017-11-16 11:10:00,83.1,83.13,83.08,83.09,140310.0,76.6865,76.7141,76.668,76.6772,140310.0
2017-11-16 11:15:00,83.1,83.17,83.1,83.14,150450.0,76.6865,76.7511,76.6865,76.7234,150450.0
2017-11-16 11:20:00,83.13,83.15,83.11,83.12,134819.0,76.7141,76.7326,76.6957,76.7049,134819.0
2017-11-16 11:25:00,83.12,83.13,83.06,83.11,149722.0,76.7049,76.7141,76.6495,76.6957,149722.0
2017-11-16 11:30:00,83.11,83.12,83.08,83.09,153085.0,76.6957,76.7049,76.668,76.6772,153085.0
2017-11-16 11:35:00,83.1,83.11,83.06,83.1,149266.0,76.6865,76.6957,76.6495,76.6865,149266.0
2017-11-16 11:40:00,83.1,83.1,83.06,83.08,121954.0,76.6865,76.6865,76.6495,76.668,121954.0
2017-11-16 11:45:00,83.08,83.11,83.05,83.1,214536.0,76.668,76.6957,76.6403,76.6865,214536.0
2017-11-16 11:50:00,83.1,83.19,83.07,83.18,215842.0,76.6865,76.7695,76.6588,76.7603,215842.0
2017-11-16 11:55:00,83.17,83.18,83.09,83.14,182472.0,76.7511,76.7603,76.6772,76.7234,182472.0
2017-11-16 12:00:00,83.13,83.23,83.13,83.2,300891.0,76.7141,76.8064,76.7141,76.7787,300891.0
2017-11-16 12:05:00,83.2,83.21,83.17,83.17,196039.0,76.7787,76.788,76.7511,76.7511,196039.0
2017-11-16 12:10:00,83.18,83.21,83.16,83.16,123852.0,76.7603,76.788,76.7418,76.7418,123852.0
2017-11-16 12:15:00,83.16,83.18,83.15,83.18,97961.0,76.7418,76.7603,76.7326,76.7603,97961.0
2017-11-16 12:20:00,83.17,83.19,83.16,83.18,129695.0,76.7511,76.7695,76.7418,76.7603,129695.0
2017-11-16 12:25:00,83.18,83.27,83.17,83.25,199126.0,76.7603,76.8433,76.7511,76.8249,199126.0
2017-11-16 12:30:00,83.26,83.29,83.24,83.26,191713.0,76.8341,76.8618,76.8157,76.8341,191713.0
2017-11-16 12:35:00,83.25,83.29,83.22,83.27,210466.0,76.8249,76.8618,76.7972,76.8433,210466.0
2017-11-16 12:40:00,83.26,83.32,83.25,83.31,129339.0,76.8341,76.8895,76.8249,76.8803,129339.0
2017-11-16 12:45:00,83.31,83.34,83.29,83.3,149534.0,76.8803,76.9079,76.8618,76.871,149534.0
2017-11-16 12:50:00,83.3,83.31,83.26,83.29,123082.0,76.871,76.8803,76.8341,76.8618,123082.0
2017-11-16 12:55:00,83.3,83.31,83.28,83.3,124509.0,76.871,76.8803,76.8526,76.871,124509.0
2017-11-16 13:00:00,83.29,83.36,83.28,83.34,206244.0,76.8618,76.9264,76.8526,76.9079,206244.0
2017-11-16 13:05:00,83.34,83.41,83.33,83.4,244137.0,76.9079,76.9725,76.8987,76.9633,244137.0
2017-11-16 13:10:00,83.4,83.4,83.33,83.35,95491.0,76.9633,76.9633,76.8987,76.9172,95491.0
2017-11-16 13:15:00,83.35,83.37,83.3,83.32,148830.0,76.9172,76.9356,76.871,76.8895,148830.0
2017-11-16 13:20:00,83.33,83.35,83.3,83.34,162256.0,76.8987,76.9172,76.871,76.9079,162256.0
2017-11-16 13:25:00,83.34,83.34,83.24,83.26,132173.0,76.9079,76.9079,76.8157,76.8341,132173.0
2017-11-16 13:30:00,83.27,83.29,83.25,83.28,158824.0,76.8433,76.8618,76.8249,76.8526,158824.0
2017-11-16 13:35:00,83.28,83.3,83.24,83.25,122039.0,76.8526,76.871,76.8157,76.8249,122039.0
2017-11-16 13:40:00,83.24,83.28,83.21,83.25,137887.0,76.8157,76.8526,76.788,76.8249,137887.0
2017-11-16 13:45:00,83.26,83.28,83.19,83.25,181841.0,76.8341,76.8526,76.7695,76.8249,181841.0
2017-11-16 13:50:00,83.25,83.3,83.24,83.26,212880.0,76.8249,76.871,76.8157,76.8341,212880.0
2017-11-16 13:55:00,83.25,83.28,83.23,83.23,121333.0,76.8249,76.8526,76.8064,76.8064,121333.0
2017-11-16 14:00:00,83.23,83.3,83.23,83.28,273648.0,76.8064,76.871,76.8064,76.8526,273648.0
2017-11-16 14:05:00,83.29,83.3,83.25,83.28,204318.0,76.8618,76.871,76.8249,76.8526,204318.0
2017-11-16 14:10:00,83.28,83.31,83.26,83.28,211952.0,76.8526,76.8803,76.8341,76.8526,211952.0
2017-11-16 14:15:00,83.28,83.29,83.25,83.25,121022.0,76.8526,76.8618,76.8249,76.8249,121022.0
2017-11-16 14:20:00,83.25,83.28,83.22,83.28,131751.0,76.8249,76.8526,76.7972,76.8526,131751.0
2017-11-16 14:25:00,83.28,83.3,83.18,83.22,175854.0,76.8526,76.871,76.7603,76.7972,175854.0
2017-11-16 14:30:00,83.22,83.26,83.21,83.22,127398.0,76.7972,76.8341,76.788,76.7972,127398.0
2017-11-16 14:35:00,83.22,83.26,83.21,83.25,175823.0,76.7972,76.8341,76.788,76.8249,175823.0
2017-11-16 14:40:00,83.24,83.26,83.23,83.25,168914.0,76.8157,76.8341,76.8064,76.8249,168914.0
2017-11-16 14:45:00,83.25,83.26,83.23,83.25,202055.0,76.8249,76.8341,76.8064,76.8249,202055.0
2017-11-16 14:50:00,83.24,83.26,83.2,83.25,134792.0,76.8157,76.8341,76.7787,76.8249,134792.0
2017-11-16 14:55:00,83.24,83.29,83.22,83.26,115907.0,76.8157,76.8618,76.7972,76.8341,115907.0
2017-11-16 15:00:00,83.25,83.3,83.24,83.27,228015.0,76.8249,76.871,76.8157,76.8433,228015.0
2017-11-16 15:05:00,83.27,83.3,83.26,83.26,234773.0,76.8433,76.871,76.8341,76.8341,234773.0
2017-11-16 15:10:00,83.27,83.3,83.25,83.28,187571.0,76.8433,76.871,76.8249,76.8526,187571.0
2017-11-16 15:15:00,83.28,83.33,83.21,83.33,130482.0,76.8526,76.8987,76.788,76.8987,130482.0
2017-11-16 15:20:00,83.32,83.35,83.29,83.31,220757.0,76.8895,76.9172,76.8618,76.8803,220757.0
2017-11-16 15:25:00,83.32,83.32,83.28,83.31,153202.0,76.8895,76.8895,76.8526,76.8803,153202.0
2017-11-16 15:30:00,83.31,83.33,83.28,83.3,227444.0,76.8803,76.8987,76.8526,76.871,227444.0
2017-11-16 15:35:00,83.29,83.3,83.23,83.25,141321.0,76.8618,76.871,76.8064,76.8249,141321.0
2017-11-16 15:40:00,83.25,83.3,83.23,83.25,241513.0,76.8249,76.871,76.8064,76.8249,241513.0
2017-11-16 15:45:00,83.24,83.25,83.15,83.17,262327.0,76.8157,76.8249,76.7326,76.7511,262327.0
2017-11-16 15:50:00,83.17,83.26,83.16,83.25,653079.0,76.7511,76.8341,76.7418,76.8249,653079.0
2017-11-16 15:55:00,83.24,83.25,83.14,83.19,959771.0,76.8157,76.8249,76.7234,76.7695,959771.0
2017-11-17 09:30:00,83.16,83.18,82.62,82.75,1984590.0,76.7418,76.7603,76.2435,76.3635,1984590.0
2017-11-17 09:35:00,82.75,83.02,82.74,82.86,429160.0,76.3635,76.6126,76.3542,76.465,429160.0
2017-11-17 09:40:00,82.86,82.9,82.77,82.77,186836.0,76.465,76.5019,76.3819,76.3819,186836.0
2017-11-17 09:45:00,82.77,82.81,82.73,82.74,216807.0,76.3819,76.4188,76.345,76.3542,216807.0
2017-11-17 09:50:00,82.74,82.75,82.48,82.59,414376.0,76.3542,76.3635,76.1143,76.2158,414376.0
2017-11-17 09:55:00,82.58,82.66,82.53,82.61,301314.0,76.2066,76.2804,76.1605,76.2343,301314.0
2017-11-17 10:00:00,82.61,82.72,82.53,82.72,144348.0,76.2343,76.3358,76.1605,76.3358,144348.0
2017-11-17 10:05:00,82.73,82.87,82.68,82.85,330312.0,76.345,76.4742,76.2989,76.4558,330312.0
2017-11-17 10:10:00,82.86,82.87,82.73,82.74,184289.0,76.465,76.4742,76.345,76.3542,184289.0
2017-11-17 10:15:00,82.73,82.77,82.66,82.72,212750.0,76.345,76.3819,76.2804,76.3358,212750.0
2017-11-17 10:20:00,82.72,82.73,82.66,82.69,199774.0,76.3358,76.345,76.2804,76.3081,199774.0
2017-11-17 10:25:00,82.69,82.69,82.52,82.53,286453.0,76.3081,76.3081,76.1512,76.1605,286453.0
2017-11-17 10:30:00,82.53,82.54,82.45,82.48,279574.0,76.1605,76.1697,76.0866,76.1143,279574.0
2017-11-17 10:35:00,82.49,82.6,82.44,82.44,178346.0,76.1235,76.225,76.0774,76.0774,178346.0
2017-11-17 10:40:00,82.44,82.51,82.43,82.5,241069.0,76.0774,76.142,76.0682,76.1328,241069.0
2017-11-17 10:45:00,82.51,82.52,82.37,82.4,264945.0,76.142,76.1512,76.0128,76.0405,264945.0
2017-11-17 10:50:00,82.39,82.46,82.37,82.45,253756.0,76.0313,76.0959,76.0128,76.0866,253756.0
2017-11-17 10:55:00,82.45,82.45,82.38,82.42,277174.0,76.0866,76.0866,76.022,76.0589,277174.0
2017-11-17 11:00:00,82.42,82.51,82.42,82.49,351397.0,76.0589,76.142,76.0589,76.1235,351397.0
2017-11-17 11:05:00,82.49,82.5,82.35,82.38,178282.0,76.1235,76.1328,75.9943,76.022,178282.0
2017-11-17 11:10:00,82.37,82.45,82.24,82.42,231529.0,76.0128,76.0866,75.8928,76.0589,231529.0
2017-11-17 11:15:00,82.42,82.5,82.41,82.48,210417.0,76.0589,76.1328,76.0497,76.1143,210417.0
2017-11-17 11:20:00,82.48,82.52,82.46,82.48,271805.0,76.1143,76.1512,76.0959,76.1143,271805.0
2017-11-17 11:25:00,82.49,82.55,82.48,82.52,203187.0,76.1235,76.1789,76.1143,76.1512,203187.0
2017-11-17 11:30:00,82.52,82.55,82.51,82.53,394564.0,76.1512,76.1789,76.142,76.1605,394564.0
2017-11-17 11:35:00,82.53,82.53,82.41,82.47,165004.0,76.1605,76.1605,76.0497,76.1051,165004.0
2017-11-17 11:40:00,82.47,82.53,82.44,82.48,96233.0,76.1051,76.1605,76.0774,76.1143,96233.0
2017-11-17 11:45:00,82.48,82.49,82.36,82.36,121113.0,76.1143,76.1235,76.0036,76.0036,121113.0
2017-11-17 11:50:00,82.37,82.48,82.35,82.48,165148.0,76.0128,76.1143,75.9943,76.1143,165148.0
2017-11-17 11:55:00,82.47,82.51,82.43,82.5,113735.0,76.1051,76.142,76.0682,76.1328,113735.0
2017-11-17 12:00:00,82.51,82.51,82.44,82.45,129958.0,76.142,76.142,76.0774,76.0866,129958.0
2017-11-17 12:05:00,82.45,82.47,82.39,82.4,148793.0,76.0866,76.1051,76.0313,76.0405,148793.0
2017-11-17 12:10:00,82.4,82.51,82.39,82.5,142633.0,76.0405,76.142,76.0313,76.1328,142633.0
2017-11-17 12:15:00,82.5,82.5,82.47,82.5,156348.0,76.1328,76.1328,76.1051,76.1328,156348.0
2017-11-17 12:20:00,82.5,82.51,82.48,82.5,110239.0,76.1328,76.142,76.1143,76.1328,110239.0
2017-11-17 12:25:00,82.5,82.51,82.45,82.5,128100.0,76.1328,76.142,76.0866,76.1328,128100.0
2017-11-17 12:30:00,82.5,82.51,82.42,82.48,108862.0,76.1328,76.142,76.0589,76.1143,108862.0
2017-11-17 12:35:00,82.49,82.51,82.47,82.51,66401.0,76.1235,76.142,76.1051,76.142,66401.0
2017-11-17 12:40:00,82.5,82.52,82.45,82.5,79681.0,76.1328,76.1512,76.0866,76.1328,79681.0
2017-11-17 12:45:00,82.5,82.5,82.45,82.47,79921.0,76.1328,76.1328,76.0866,76.1051,79921.0
2017-11-17 12:50:00,82.47,82.49,82.42,82.43,117588.0,76.1051,76.1235,76.0589,76.0682,117588.0
2017-11-17 12:55:00,82.43,82.45,82.41,82.43,59418.0,76.0682,76.0866,76.0497,76.0682,59418.0
2017-11-17 13:00:00,82.43,82.44,82.4,82.42,124516.0,76.0682,76.0774,76.0405,76.0589,124516.0
2017-11-17 13:05:00,82.42,82.42,82.32,82.41,165129.0,76.0589,76.0589,75.9667,76.0497,165129.0
2017-11-17 13:10:00,82.41,82.42,82.38,82.4,126294.0,76.0497,76.0589,76.022,76.0405,126294.0
2017-11-17 13:15:00,82.39,82.4,82.35,82.36,120527.0,76.0313,76.0405,75.9943,76.0036,120527.0
2017-11-17 13:20:00,82.37,82.38,82.36,82.36,81816.0,76.0128,76.022,76.0036,76.0036,81816.0
2017-11-17 13:25:00,82.36,82.37,82.33,82.37,155335.0,76.0036,76.0128,75.9759,76.0128,155335.0
2017-11-17 13:30:00,82.37,82.4,82.35,82.4,118395.0,76.0128,76.0405,75.9943,76.0405,118395.0
2017-11-17 13:35:00,82.4,82.41,82.38,82.4,165067.0,76.0405,76.0497,76.022,76.0405,165067.0
2017-11-17 13:40:00,82.4,82.45,82.39,82.4,148955.0,76.0405,76.0866,76.0313,76.0405,148955.0
2017-11-17 13:45:00,82.4,82.41,82.38,82.41,91770.0,76.0405,76.0497,76.022,76.0497,91770.0
2017-11-17 13:50:00,82.41,82.45,82.39,82.45,114641.0,76.0497,76.0866,76.0313,76.0866,114641.0
2017-11-17 13:55:00,82.45,82.45,82.41,82.45,149100.0,76.0866,76.0866,76.0497,76.0866,149100.0
2017-11-17 14:00:00,82.45,82.47,82.39,82.41,104574.0,76.0866,76.1051,76.0313,76.0497,104574.0
2017-11-17 14:05:00,82.41,82.42,82.38,82.4,120457.0,76.0497,76.0589,76.022,76.0405,120457.0
2017-11-17 14:10:00,82.4,82.45,82.39,82.42,334852.0,76.0405,76.0866,76.0313,76.0589,334852.0
2017-11-17 14:15:00,82.43,82.45,82.37,82.45,169432.0,76.0682,76.0866,76.0128,76.0866,169432.0
2017-11-17 14:20:00,82.45,82.46,82.4,82.42,151340.0,76.0866,76.0959,76.0405,76.0589,151340.0
2017-11-17 14:25:00,82.42,82.43,82.37,82.41,128735.0,76.0589,76.0682,76.0128,76.0497,128735.0
2017-11-17 14:30:00,82.41,82.42,82.36,82.4,112351.0,76.0497,76.0589,76.0036,76.0405,112351.0
2017-11-17 14:35:00,82.4,82.41,82.37,82.39,131368.0,76.0405,76.0497,76.0128,76.0313,131368.0
2017-11-17 14:40:00,82.39,82.42,82.36,82.41,174964.0,76.0313,76.0589,76.0036,76.0497,174964.0
2017-11-17 14:45:00,82.4,82.44,82.4,82.4,117067.0,76.0405,76.0774,76.0405,76.0405,117067.0
2017-11-17 14:50:00,82.4,82.46,82.39,82.45,106005.0,76.0405,76.0959,76.0313,76.0866,106005.0
2017-11-17 14:55:00,82.45,82.47,82.42,82.43,141782.0,76.0866,76.1051,76.0589,76.0682,141782.0
2017-11-17 15:00:00,82.43,82.43,82.38,82.41,185113.0,76.0682,76.0682,76.022,76.0497,185113.0
2017-11-17 15:05:00,82.42,82.44,82.38,82.4,127441.0,76.0589,76.0774,76.022,76.0405,127441.0
2017-11-17 15:10:00,82.4,82.45,82.39,82.4,125089.0,76.0405,76.0866,76.0313,76.0405,125089.0
2017-11-17 15:15:00,82.4,82.42,82.37,82.41,180604.0,76.0405,76.0589,76.0128,76.0497,180604.0
2017-11-17 15:20:00,82.41,82.42,82.36,82.4,147004.0,76.0497,76.0589,76.0036,76.0405,147004.0
2017-11-17 15:25:00,82.4,82.41,82.36,82.37,151686.0,76.0405,76.0497,76.0036,76.0128,151686.0
2017-11-17 15:30:00,82.37,82.43,82.36,82.4,135336.0,76.0128,76.0682,76.0036,76.0405,135336.0
2017-11-17 15:35:00,82.41,82.43,82.38,82.39,214897.0,76.0497,76.0682,76.022,76.0313,214897.0
2017-11-17 15:40:00,82.4,82.45,82.36,82.38,232938.0,76.0405,76.0866,76.0036,76.022,232938.0
2017-11-17 15:45:00,82.37,82.45,82.34,82.42,337025.0,76.0128,76.0866,75.9851,76.0589,337025.0
2017-11-17 15:50:00,82.43,82.54,82.43,82.54,575142.0,76.0682,76.1697,76.0682,76.1697,575142.0
2017-11-17 15:55:00,82.53,82.55,82.36,82.37,1431292.0,76.1605,76.1789,76.0036,76.0128,1431292.0
2017-11-20 09:30:00,82.4,82.55,82.31,82.54,477501.0,76.0405,76.1789,75.9574,76.1697,477501.0
2017-11-20 09:35:00,82.53,82.56,82.4,82.44,264644.0,76.1605,76.1881,76.0405,76.0774,264644.0
2017-11-20 09:40:00,82.44,82.47,82.39,82.4,222876.0,76.0774,76.1051,76.0313,76.0405,222876.0
2017-11-20 09:45:00,82.4,82.48,82.37,82.44,139675.0,76.0405,76.1143,76.0128,76.0774,139675.0
2017-11-20 09:50:00,82.43,82.46,82.31,82.33,151672.0,76.0682,76.0959,75.9574,75.9759,151672.0
2017-11-20 09:55:00,82.34,82.47,82.32,82.42,128493.0,75.9851,76.1051,75.9667,76.0589,128493.0
2017-11-20 10:00:00,82.42,82.5,82.32,82.35,180157.0,76.0589,76.1328,75.9667,75.9943,180157.0
2017-11-20 10:05:00,82.35,82.36,82.25,82.29,139435.0,75.9943,76.0036,75.9021,75.939,139435.0
2017-11-20 10:10:00,82.29,82.4,82.29,82.39,178965.0,75.939,76.0405,75.939,76.0313,178965.0
2017-11-20 10:15:00,82.38,82.48,82.35,82.48,155142.0,76.022,76.1143,75.9943,76.1143,155142.0
2017-11-20 10:20:00,82.48,82.55,82.47,82.51,174029.0,76.1143,76.1789,76.1051,76.142,174029.0
2017-11-20 10:25:00,82.51,82.52,82.43,82.47,149873.0,76.142,76.1512,76.0682,76.1051,149873.0
2017-11-20 10:30:00,82.47,82.48,82.42,82.47,116200.0,76.1051,76.1143,76.0589,76.1051,116200.0
2017-11-20 10:35:00,82.46,82.5,82.45,82.47,153838.0,76.0959,76.1328,76.0866,76.1051,153838.0
2017-11-20 10:40:00,82.46,82.49,82.39,82.39,141819.0,76.0959,76.1235,76.0313,76.0313,141819.0
2017-11-20 10:45:00,82.39,82.54,82.38,82.54,121996.0,76.0313,76.1697,76.022,76.1697,121996.0
2017-11-20 10:50:00,82.53,82.56,82.48,82.5,200085.0,76.1605,76.1881,76.1143,76.1328,200085.0
2017-11-20 10:55:00,82.5,82.52,82.45,82.5,90496.0,76.1328,76.1512,76.0866,76.1328,90496.0
2017-11-20 11:00:00,82.5,82.59,82.49,82.53,135504.0,76.1328,76.2158,76.1235,76.1605,135504.0
2017-11-20 11:05:00,82.53,82.54,82.49,82.54,161151.0,76.1605,76.1697,76.1235,76.1697,161151.0
2017-11-20 11:10:00,82.53,82.55,82.49,82.5,110221.0,76.1605,76.1789,76.1235,76.1328,110221.0
2017-11-20 11:15:00,82.5,82.51,82.46,82.47,108712.0,76.1328,76.142,76.0959,76.1051,108712.0
2017-11-20 11:20:00,82.48,82.51,82.46,82.5,98869.0,76.1143,76.142,76.0959,76.1328,98869.0
2017-11-20 11:25:00,82.51,82.55,82.49,82.51,126180.0,76.142,76.1789,76.1235,76.142,126180.0
2017-11-20 11:30:00,82.51,82.51,82.47,82.51,95238.0,76.142,76.142,76.1051,76.142,95238.0
2017-11-20 11:35:00,82.51,82.55,82.47,82.49,89073.0,76.142,76.1789,76.1051,76.1235,89073.0
2017-11-20 11:40:00,82.5,82.52,82.43,82.43,132396.0,76.1328,76.1512,76.0682,76.0682,132396.0
2017-11-20 11:45:00,82.44,82.47,82.42,82.42,81147.0,76.0774,76.1051,76.0589,76.0589,81147.0
2017-11-20 11:50:00,82.43,82.5,82.42,82.49,106349.0,76.0682,76.1328,76.0589,76.1235,106349.0
2017-11-20 11:55:00,82.48,82.54,82.47,82.49,117331.0,76.1143,76.1697,76.1051,76.1235,117331.0
2017-11-20 12:00:00,82.5,82.51,82.46,82.5,120368.0,76.1328,76.142,76.0959,76.1328,120368.0
2017-11-20 12:05:00,82.5,82.5,82.46,82.46,90787.0,76.1328,76.1328,76.0959,76.0959,90787.0
2017-11-20 12:10:00,82.47,82.5,82.46,82.48,75635.0,76.1051,76.1328,76.0959,76.1143,75635.0
2017-11-20 12:15:00,82.48,82.48,82.43,82.44,118437.0,76.1143,76.1143,76.0682,76.0774,118437.0
2017-11-20 12:20:00,82.45,82.45,82.31,82.32,204563.0,76.0866,76.0866,75.9574,75.9667,204563.0
2017-11-20 12:25:00,82.31,82.44,82.31,82.42,117271.0,75.9574,76.0774,75.9574,76.0589,117271.0
2017-11-20 12:30:00,82.43,82.44,82.41,82.42,73286.0,76.0682,76.0774,76.0497,76.0589,73286.0
2017-11-20 12:35:00,82.42,82.45,82.4,82.44,79799.0,76.0589,76.0866,76.0405,76.0774,79799.0
2017-11-20 12:40:00,82.45,82.49,82.42,82.48,96080.0,76.0866,76.1235,76.0589,76.1143,96080.0
2017-11-20 12:45:00,82.48,82.49,82.45,82.49,291711.0,76.1143,76.1235,76.0866,76.1235,291711.0
2017-11-20 12:50:00,82.49,82.53,82.49,82.53,120265.0,76.1235,76.1605,76.1235,76.1605,120265.0
2017-11-20 12:55:00,82.53,82.53,82.49,82.51,86035.0,76.1605,76.1605,76.1235,76.142,86035.0
2017-11-20 13:00:00,82.51,82.52,82.49,82.5,77523.0,76.142,76.1512,76.1235,76.1328,77523.0
2017-11-20 13:05:00,82.51,82.52,82.46,82.48,109306.0,76.142,76.1512,76.0959,76.1143,109306.0
2017-11-20 13:10:00,82.48,82.49,82.4,82.42,187492.0,76.1143,76.1235,76.0405,76.0589,187492.0
2017-11-20 13:15:00,82.43,82.46,82.42,82.44,126696.0,76.0682,76.0959,76.0589,76.0774,126696.0
2017-11-20 13:20:00,82.44,82.46,82.42,82.46,132611.0,76.0774,76.0959,76.0589,76.0959,132611.0
2017-11-20 13:25:00,82.47,82.51,82.46,82.49,202832.0,76.1051,76.142,76.0959,76.1235,202832.0
2017-11-20 13:30:00,82.5,82.52,82.47,82.48,160125.0,76.1328,76.1512,76.1051,76.1143,160125.0
2017-11-20 13:35:00,82.48,82.5,82.47,82.48,90170.0,76.1143,76.1328,76.1051,76.1143,90170.0
2017-11-20 13:40:00,82.48,82.5,82.47,82.48,107894.0,76.1143,76.1328,76.1051,76.1143,107894.0
2017-11-20 13:45:00,82.48,82.49,82.47,82.49,92896.0,76.1143,76.1235,76.1051,76.1235,92896.0
2017-11-20 13:50:00,82.48,82.51,82.48,82.51,74555.0,76.1143,76.142,76.1143,76.142,74555.0
2017-11-20 13:55:00,82.51,82.51,82.48,82.49,173988.0,76.142,76.142,76.1143,76.1235,173988.0
2017-11-20 14:00:00,82.5,82.52,82.47,82.51,166593.0,76.1328,76.1512,76.1051,76.142,166593.0
2017-11-20 14:05:00,82.52,82.54,82.51,82.54,73925.0,76.1512,76.1697,76.142,76.1697,73925.0
2017-11-20 14:10:00,82.53,82.54,82.46,82.46,163010.0,76.1605,76.1697,76.0959,76.0959,163010.0
2017-11-20 14:15:00,82.46,82.48,82.45,82.45,120083.0,76.0959,76.1143,76.0866,76.0866,120083.0
2017-11-20 14:20:00,82.46,82.47,82.41,82.42,176157.0,76.0959,76.1051,76.0497,76.0589,176157.0
2017-11-20 14:25:00,82.41,82.47,82.41,82.44,115086.0,76.0497,76.1051,76.0497,76.0774,115086.0
2017-11-20 14:30:00,82.44,82.46,82.41,82.45,79267.0,76.0774,76.0959,76.0497,76.0866,79267.0
2017-11-20 14:35:00,82.44,82.47,82.39,82.43,105684.0,76.0774,76.1051,76.0313,76.0682,105684.0
2017-11-20 14:40:00,82.42,82.44,82.41,82.41,129762.0,76.0589,76.0774,76.0497,76.0497,129762.0
2017-11-20 14:45:00,82.42,82.45,82.4,82.44,99594.0,76.0589,76.0866,76.0405,76.0774,99594.0
2017-11-20 14:50:00,82.44,82.47,82.43,82.45,80085.0,76.0774,76.1051,76.0682,76.0866,80085.0
2017-11-20 14:55:00,82.45,82.48,82.42,82.44,114882.0,76.0866,76.1143,76.0589,76.0774,114882.0
2017-11-20 15:00:00,82.44,82.45,82.41,82.42,265209.0,76.0774,76.0866,76.0497,76.0589,265209.0
2017-11-20 15:05:00,82.42,82.46,82.41,82.44,122693.0,76.0589,76.0959,76.0497,76.0774,122693.0
2017-11-20 15:10:00,82.45,82.45,82.4,82.43,140619.0,76.0866,76.0866,76.0405,76.0682,140619.0
2017-11-20 15:15:00,82.42,82.43,82.39,82.41,109334.0,76.0589,76.0682,76.0313,76.0497,109334.0
2017-11-20 15:20:00,82.41,82.45,82.41,82.45,132120.0,76.0497,76.0866,76.0497,76.0866,132120.0
2017-11-20 15:25:00,82.44,82.46,82.42,82.44,158289.0,76.0774,76.0959,76.0589,76.0774,158289.0
2017-11-20 15:30:00,82.45,82.48,82.43,82.45,166594.0,76.0866,76.1143,76.0682,76.0866,166594.0
2017-11-20 15:35:00,82.45,82.49,82.41,82.48,140457.0,76.0866,76.1235,76.0497,76.1143,140457.0
2017-11-20 15:40:00,82.48,82.52,82.46,82.5,153194.0,76.1143,76.1512,76.0959,76.1328,153194.0
2017-11-20 15:45:00,82.5,82.56,82.47,82.56,169241.0,76.1328,76.1881,76.1051,76.1881,169241.0
2017-11-20 15:50:00,82.56,82.56,82.49,82.55,247693.0,76.1881,76.1881,76.1235,76.1789,247693.0
2017-11-20 15:55:00,82.54,82.59,82.52,82.54,669734.0,76.1697,76.2158,76.1512,76.1697,669734.0
2017-11-21 09:30:00,82.74,83.04,82.74,82.99,483967.0,76.3542,76.6311,76.3542,76.5849,483967.0
2017-11-21 09:35:00,83.0,83.13,82.94,83.05,350724.0,76.5942,76.7141,76.5388,76.6403,350724.0
2017-11-21 09:40:00,83.03,83.37,83.03,83.28,556846.0,76.6219,76.9356,76.6219,76.8526,556846.0
2017-11-21 09:45:00,83.28,83.38,83.27,83.29,363823.0,76.8526,76.9448,76.8433,76.8618,363823.0
2017-11-21 09:50:00,83.29,83.39,83.29,83.33,207602.0,76.8618,76.9541,76.8618,76.8987,207602.0
2017-11-21 09:55:00,83.32,83.46,83.32,83.41,229690.0,76.8895,77.0187,76.8895,76.9725,229690.0
2017-11-21 10:00:00,83.41,83.46,83.35,83.39,167807.0,76.9725,77.0187,76.9172,76.9541,167807.0
2017-11-21 10:05:00,83.39,83.48,83.36,83.46,177912.0,76.9541,77.0371,76.9264,77.0187,177912.0
2017-11-21 10:10:00,83.46,83.62,83.37,83.61,467913.0,77.0187,77.1663,76.9356,77.1571,467913.0
2017-11-21 10:15:00,83.6,83.71,83.59,83.71,422894.0,77.1479,77.2494,77.1386,77.2494,422894.0
2017-11-21 10:20:00,83.7,83.77,83.6,83.68,279091.0,77.2402,77.3048,77.1479,77.2217,279091.0
2017-11-21 10:25:00,83.68,83.7,83.58,83.67,237661.0,77.2217,77.2402,77.1294,77.2125,237661.0
2017-11-21 10:30:00,83.67,83.7,83.52,83.54,288698.0,77.2125,77.2402,77.074,77.0925,288698.0
2017-11-21 10:35:00,83.54,83.54,83.46,83.5,495097.0,77.0925,77.0925,77.0187,77.0556,495097.0
2017-11-21 10:40:00,83.52,83.58,83.49,83.58,108574.0,77.074,77.1294,77.0464,77.1294,108574.0
2017-11-21 10:45:00,83.58,83.62,83.55,83.59,92943.0,77.1294,77.1663,77.1017,77.1386,92943.0
2017-11-21 10:50:00,83.59,83.68,83.59,83.65,137032.0,77.1386,77.2217,77.1386,77.194,137032.0
2017-11-21 10:55:00,83.65,83.74,83.65,83.74,174044.0,77.194,77.2771,77.194,77.2771,174044.0
2017-11-21 11:00:00,83.74,83.82,83.73,83.82,353745.0,77.2771,77.3509,77.2678,77.3509,353745.0
2017-11-21 11:05:00,83.82,83.84,83.65,83.66,123815.0,77.3509,77.3693,77.194,77.2032,123815.0
2017-11-21 11:10:00,83.67,83.71,83.66,83.67,163309.0,77.2125,77.2494,77.2032,77.2125,163309.0
2017-11-21 11:15:00,83.68,83.72,83.67,83.68,310517.0,77.2217,77.2586,77.2125,77.2217,310517.0
2017-11-21 11:20:00,83.67,83.72,83.63,83.64,124984.0,77.2125,77.2586,77.1756,77.1848,124984.0
2017-11-21 11:25:00,83.63,83.7,83.63,83.67,100636.0,77.1756,77.2402,77.1756,77.2125,100636.0
2017-11-21 11:30:00,83.67,83.71,83.65,83.7,191168.0,77.2125,77.2494,77.194,77.2402,191168.0
2017-11-21 11:35:00,83.71,83.72,83.66,83.68,101485.0,77.2494,77.2586,77.2032,77.2217,101485.0
2017-11-21 11:40:00,83.69,83.7,83.66,83.66,161014.0,77.2309,77.2402,77.2032,77.2032,161014.0
2017-11-21 11:45:00,83.66,83.67,83.61,83.66,118683.0,77.2032,77.2125,77.1571,77.2032,118683.0
2017-11-21 11:50:00,83.65,83.69,83.62,83.62,133825.0,77.194,77.2309,77.1663,77.1663,133825.0
2017-11-21 11:55:00,83.63,83.68,83.62,83.64,84397.0,77.1756,77.2217,77.1663,77.1848,84397.0
2017-11-21 12:00:00,83.65,83.69,83.64,83.67,75810.0,77.194,77.2309,77.1848,77.2125,75810.0
2017-11-21 12:05:00,83.68,83.68,83.61,83.63,93170.0,77.2217,77.2217,77.1571,77.1756,93170.0
2017-11-21 12:10:00,83.64,83.64,83.57,83.63,68469.0,77.1848,77.1848,77.1202,77.1756,68469.0
2017-11-21 12:15:00,83.62,83.64,83.58,83.59,104790.0,77.1663,77.1848,77.1294,77.1386,104790.0
2017-11-21 12:20:00,83.6,83.63,83.58,83.59,74084.0,77.1479,77.1756,77.1294,77.1386,74084.0
2017-11-21 12:25:00,83.59,83.64,83.58,83.62,90059.0,77.1386,77.1848,77.1294,77.1663,90059.0
2017-11-21 12:30:00,83.63,83.64,83.58,83.61,65785.0,77.1756,77.1848,77.1294,77.1571,65785.0
2017-11-21 12:35:00,83.61,83.63,83.6,83.62,61698.0,77.1571,77.1756,77.1479,77.1663,61698.0
2017-11-21 12:40:00,83.61,83.62,83.57,83.58,65203.0,77.1571,77.1663,77.1202,77.1294,65203.0
2017-11-21 12:45:00,83.57,83.64,83.57,83.64,233606.0,77.1202,77.1848,77.1202,77.1848,233606.0
2017-11-21 12:50:00,83.64,83.66,83.61,83.61,119194.0,77.1848,77.2032,77.1571,77.1571,119194.0
2017-11-21 12:55:00,83.61,83.64,83.6,83.63,83698.0,77.1571,77.1848,77.1479,77.1756,83698.0
2017-11-21 13:00:00,83.64,83.7,83.63,83.69,87511.0,77.1848,77.2402,77.1756,77.2309,87511.0
2017-11-21 13:05:00,83.69,83.7,83.62,83.65,73619.0,77.2309,77.2402,77.1663,77.194,73619.0
2017-11-21 13:10:00,83.64,83.67,83.62,83.65,74333.0,77.1848,77.2125,77.1663,77.194,74333.0
2017-11-21 13:15:00,83.65,83.65,83.59,83.6,68968.0,77.194,77.194,77.1386,77.1479,68968.0
2017-11-21 13:20:00,83.6,83.65,83.59,83.61,101351.0,77.1479,77.194,77.1386,77.1571,101351.0
2017-11-21 13:25:00,83.62,83.68,83.59,83.68,145405.0,77.1663,77.2217,77.1386,77.2217,145405.0
2017-11-21 13:30:00,83.68,83.7,83.65,83.65,74853.0,77.2217,77.2402,77.194,77.194,74853.0
2017-11-21 13:35:00,83.65,83.71,83.65,83.68,154929.0,77.194,77.2494,77.194,77.2217,154929.0
2017-11-21 13:40:00,83.69,83.74,83.68,83.73,60478.0,77.2309,77.2771,77.2217,77.2678,60478.0
2017-11-21 13:45:00,83.73,83.76,83.71,83.73,103948.0,77.2678,77.2955,77.2494,77.2678,103948.0
2017-11-21 13:50:00,83.73,83.78,83.71,83.76,78791.0,77.2678,77.314,77.2494,77.2955,78791.0
2017-11-21 13:55:00,83.77,83.77,83.73,83.75,56438.0,77.3048,77.3048,77.2678,77.2863,56438.0
2017-11-21 14:00:00,83.74,83.76,83.7,83.72,75658.0,77.2771,77.2955,77.2402,77.2586,75658.0
2017-11-21 14:05:00,83.72,83.72,83.66,83.67,104786.0,77.2586,77.2586,77.2032,77.2125,104786.0
2017-11-21 14:10:00,83.68,83.7,83.67,83.69,63198.0,77.2217,77.2402,77.2125,77.2309,63198.0
2017-11-21 14:15:00,83.68,83.69,83.64,83.64,54342.0,77.2217,77.2309,77.1848,77.1848,54342.0
2017-11-21 14:20:00,83.65,83.67,83.64,83.66,78975.0,77.194,77.2125,77.1848,77.2032,78975.0
2017-11-21 14:25:00,83.66,83.69,83.64,83.68,79654.0,77.2032,77.2309,77.1848,77.2217,79654.0
2017-11-21 14:30:00,83.69,83.69,83.65,83.67,101168.0,77.2309,77.2309,77.194,77.2125,101168.0
2017-11-21 14:35:00,83.66,83.71,83.66,83.7,86676.0,77.2032,77.2494,77.2032,77.2402,86676.0
2017-11-21 14:40:00,83.69,83.7,83.66,83.69,83517.0,77.2309,77.2402,77.2032,77.2309,83517.0
2017-11-21 14:45:00,83.69,83.71,83.66,83.67,148136.0,77.2309,77.2494,77.2032,77.2125,148136.0
2017-11-21 14:50:00,83.67,83.73,83.66,83.73,106711.0,77.2125,77.2678,77.2032,77.2678,106711.0
2017-11-21 14:55:00,83.73,83.74,83.7,83.71,155067.0,77.2678,77.2771,77.2402,77.2494,155067.0
2017-11-21 15:00:00,83.7,83.73,83.68,83.71,119700.0,77.2402,77.2678,77.2217,77.2494,119700.0
2017-11-21 15:05:00,83.71,83.74,83.68,83.7,233729.0,77.2494,77.2771,77.2217,77.2402,233729.0
2017-11-21 15:10:00,83.69,83.74,83.68,83.73,197249.0,77.2309,77.2771,77.2217,77.2678,197249.0
2017-11-21 15:15:00,83.73,83.75,83.66,83.67,125919.0,77.2678,77.2863,77.2032,77.2125,125919.0
2017-11-21 15:20:00,83.67,83.75,83.66,83.74,192625.0,77.2125,77.2863,77.2032,77.2771,192625.0
2017-11-21 15:25:00,83.74,83.75,83.67,83.7,231323.0,77.2771,77.2863,77.2125,77.2402,231323.0
2017-11-21 15:30:00,83.71,83.78,83.7,83.72,238642.0,77.2494,77.314,77.2402,77.2586,238642.0
2017-11-21 15:35:00,83.73,83.75,83.67,83.67,148278.0,77.2678,77.2863,77.2125,77.2125,148278.0
2017-11-21 15:40:00,83.68,83.71,83.67,83.7,358450.0,77.2217,77.2494,77.2125,77.2402,358450.0
2017-11-21 15:45:00,83.7,83.76,83.65,83.73,338531.0,77.2402,77.2955,77.194,77.2678,338531.0
2017-11-21 15:50:00,83.74,83.77,83.61,83.62,653944.0,77.2771,77.3048,77.1571,77.1663,653944.0
2017-11-21 15:55:00,83.62,83.74,83.62,83.73,879350.0,77.1663,77.2771,77.1663,77.2678,879350.0
2017-11-22 09:30:00,83.83,83.9,83.53,83.59,572141.0,77.3601,77.4247,77.0833,77.1386,572141.0
2017-11-22 09:35:00,83.59,83.63,83.49,83.58,378408.0,77.1386,77.1756,77.0464,77.1294,378408.0
2017-11-22 09:40:00,83.58,83.61,83.32,83.32,372072.0,77.1294,77.1571,76.8895,76.8895,372072.0
2017-11-22 09:45:00,83.33,83.38,83.21,83.27,193662.0,76.8987,76.9448,76.788,76.8433,193662.0
2017-11-22 09:50:00,83.27,83.38,83.23,83.33,136073.0,76.8433,76.9448,76.8064,76.8987,136073.0
2017-11-22 09:55:00,83.33,83.43,83.33,83.36,149037.0,76.8987,76.991,76.8987,76.9264,149037.0
2017-11-22 10:00:00,83.37,83.42,83.34,83.35,169025.0,76.9356,76.9818,76.9079,76.9172,169025.0
2017-11-22 10:05:00,83.35,83.45,83.34,83.41,135337.0,76.9172,77.0094,76.9079,76.9725,135337.0
2017-11-22 10:10:00,83.41,83.45,83.34,83.36,305900.0,76.9725,77.0094,76.9079,76.9264,305900.0
2017-11-22 10:15:00,83.36,83.46,83.34,83.39,479491.0,76.9264,77.0187,76.9079,76.9541,479491.0
2017-11-22 10:20:00,83.39,83.41,83.34,83.37,307285.0,76.9541,76.9725,76.9079,76.9356,307285.0
2017-11-22 10:25:00,83.36,83.38,83.32,83.32,168427.0,76.9264,76.9448,76.8895,76.8895,168427.0
2017-11-22 10:30:00,83.32,83.45,83.3,83.31,325736.0,76.8895,77.0094,76.871,76.8803,325736.0
2017-11-22 10:35:00,83.31,83.38,83.31,83.37,194904.0,76.8803,76.9448,76.8803,76.9356,194904.0
2017-11-22 10:40:00,83.37,83.38,83.33,83.36,217963.0,76.9356,76.9448,76.8987,76.9264,217963.0
2017-11-22 10:45:00,83.36,83.4,83.34,83.35,228988.0,76.9264,76.9633,76.9079,76.9172,228988.0
2017-11-22 10:50:00,83.36,83.36,83.24,83.26,172862.0,76.9264,76.9264,76.8157,76.8341,172862.0
2017-11-22 10:55:00,83.26,83.3,83.24,83.28,145338.0,76.8341,76.871,76.8157,76.8526,145338.0
2017-11-22 11:00:00,83.28,83.33,83.25,83.32,128254.0,76.8526,76.8987,76.8249,76.8895,128254.0
2017-11-22 11:05:00,83.32,83.43,83.31,83.42,123773.0,76.8895,76.991,76.8803,76.9818,123773.0
2017-11-22 11:10:00,83.43,83.45,83.36,83.39,119778.0,76.991,77.0094,76.9264,76.9541,119778.0
2017-11-22 11:15:00,83.39,83.39,83.31,83.33,99860.0,76.9541,76.9541,76.8803,76.8987,99860.0
2017-11-22 11:20:00,83.32,83.41,83.29,83.37,255217.0,76.8895,76.9725,76.8618,76.9356,255217.0
2017-11-22 11:25:00,83.37,83.43,83.35,83.4,234628.0,76.9356,76.991,76.9172,76.9633,234628.0
2017-11-22 11:30:00,83.4,83.47,83.38,83.4,316620.0,76.9633,77.0279,76.9448,76.9633,316620.0
2017-11-22 11:35:00,83.4,83.43,83.39,83.41,86983.0,76.9633,76.991,76.9541,76.9725,86983.0
2017-11-22 11:40:00,83.41,83.44,83.39,83.43,65436.0,76.9725,77.0002,76.9541,76.991,65436.0
2017-11-22 11:45:00,83.42,83.43,83.37,83.41,100635.0,76.9818,76.991,76.9356,76.9725,100635.0
2017-11-22 11:50:00,83.4,83.41,83.31,83.34,122593.0,76.9633,76.9725,76.8803,76.9079,122593.0
2017-11-22 11:55:00,83.34,83.44,83.33,83.41,235881.0,76.9079,77.0002,76.8987,76.9725,235881.0
2017-11-22 12:00:00,83.41,83.42,83.35,83.36,49261.0,76.9725,76.9818,76.9172,76.9264,49261.0
2017-11-22 12:05:00,83.35,83.45,83.35,83.45,129271.0,76.9172,77.0094,76.9172,77.0094,129271.0
2017-11-22 12:10:00,83.44,83.45,83.37,83.37,118214.0,77.0002,77.0094,76.9356,76.9356,118214.0
2017-11-22 12:15:00,83.38,83.38,83.34,83.35,87511.0,76.9448,76.9448,76.9079,76.9172,87511.0
2017-11-22 12:20:00,83.35,83.43,83.34,83.43,174931.0,76.9172,76.991,76.9079,76.991,174931.0
2017-11-22 12:25:00,83.42,83.43,83.4,83.41,47843.0,76.9818,76.991,76.9633,76.9725,47843.0
2017-11-22 12:30:00,83.41,83.43,83.39,83.39,63610.0,76.9725,76.991,76.9541,76.9541,63610.0
2017-11-22 12:35:00,83.39,83.45,83.38,83.42,68465.0,76.9541,77.0094,76.9448,76.9818,68465.0
2017-11-22 12:40:00,83.42,83.43,83.38,83.41,108432.0,76.9818,76.991,76.9448,76.9725,108432.0
2017-11-22 12:45:00,83.42,83.42,83.37,83.38,38728.0,76.9818,76.9818,76.9356,76.9448,38728.0
2017-11-22 12:50:00,83.37,83.42,83.36,83.39,99198.0,76.9356,76.9818,76.9264,76.9541,99198.0
2017-11-22 12:55:00,83.39,83.44,83.38,83.42,66923.0,76.9541,77.0002,76.9448,76.9818,66923.0
2017-11-22 13:00:00,83.42,83.45,83.42,83.45,47165.0,76.9818,77.0094,76.9818,77.0094,47165.0
2017-11-22 13:05:00,83.45,83.47,83.44,83.46,54878.0,77.0094,77.0279,77.0002,77.0187,54878.0
2017-11-22 13:10:00,83.45,83.47,83.43,83.45,104474.0,77.0094,77.0279,76.991,77.0094,104474.0
2017-11-22 13:15:00,83.44,83.46,83.38,83.4,97086.0,77.0002,77.0187,76.9448,76.9633,97086.0
2017-11-22 13:20:00,83.39,83.42,83.32,83.32,128991.0,76.9541,76.9818,76.8895,76.8895,128991.0
2017-11-22 13:25:00,83.32,83.37,83.3,83.32,77954.0,76.8895,76.9356,76.871,76.8895,77954.0
2017-11-22 13:30:00,83.32,83.36,83.31,83.35,76669.0,76.8895,76.9264,76.8803,76.9172,76669.0
2017-11-22 13:35:00,83.34,83.38,83.34,83.37,130761.0,76.9079,76.9448,76.9079,76.9356,130761.0
2017-11-22 13:40:00,83.37,83.41,83.36,83.4,72866.0,76.9356,76.9725,76.9264,76.9633,72866.0
2017-11-22 13:45:00,83.39,83.4,83.33,83.34,84033.0,76.9541,76.9633,76.8987,76.9079,84033.0
2017-11-22 13:50:00,83.33,83.35,83.31,83.31,55278.0,76.8987,76.9172,76.8803,76.8803,55278.0
2017-11-22 13:55:00,83.31,83.33,83.3,83.31,62437.0,76.8803,76.8987,76.871,76.8803,62437.0
2017-11-22 14:00:00,83.3,83.3,83.26,83.29,94231.0,76.871,76.871,76.8341,76.8618,94231.0
2017-11-22 14:05:00,83.29,83.33,83.28,83.3,68881.0,76.8618,76.8987,76.8526,76.871,68881.0
2017-11-22 14:10:00,83.3,83.31,83.27,83.29,69341.0,76.871,76.8803,76.8433,76.8618,69341.0
2017-11-22 14:15:00,83.29,83.3,83.24,83.26,72800.0,76.8618,76.871,76.8157,76.8341,72800.0
2017-11-22 14:20:00,83.25,83.27,83.22,83.24,68116.0,76.8249,76.8433,76.7972,76.8157,68116.0
2017-11-22 14:25:00,83.24,83.27,83.22,83.23,95834.0,76.8157,76.8433,76.7972,76.8064,95834.0
2017-11-22 14:30:00,83.23,83.29,83.22,83.27,94513.0,76.8064,76.8618,76.7972,76.8433,94513.0
2017-11-22 14:35:00,83.27,83.31,83.26,83.28,112541.0,76.8433,76.8803,76.8341,76.8526,112541.0
2017-11-22 14:40:00,83.28,83.33,83.27,83.31,79240.0,76.8526,76.8987,76.8433,76.8803,79240.0
2017-11-22 14:45:00,83.31,83.33,83.29,83.3,82038.0,76.8803,76.8987,76.8618,76.871,82038.0
2017-11-22 14:50:00,83.3,83.32,83.28,83.3,73635.0,76.871,76.8895,76.8526,76.871,73635.0
2017-11-22 14:55:00,83.29,83.31,83.22,83.23,103201.0,76.8618,76.8803,76.7972,76.8064,103201.0
2017-11-22 15:00:00,83.23,83.25,83.18,83.19,132160.0,76.8064,76.8249,76.7603,76.7695,132160.0
2017-11-22 15:05:00,83.19,83.21,83.17,83.17,68881.0,76.7695,76.788,76.7511,76.7511,68881.0
2017-11-22 15:10:00,83.17,83.18,83.14,83.16,135724.0,76.7511,76.7603,76.7234,76.7418,135724.0
2017-11-22 15:15:00,83.16,83.18,83.12,83.15,121535.0,76.7418,76.7603,76.7049,76.7326,121535.0
2017-11-22 15:20:00,83.15,83.16,83.11,83.11,102134.0,76.7326,76.7418,76.6957,76.6957,102134.0
2017-11-22 15:25:00,83.11,83.15,83.11,83.12,146387.0,76.6957,76.7326,76.6957,76.7049,146387.0
2017-11-22 15:30:00,83.12,83.14,83.07,83.14,183243.0,76.7049,76.7234,76.6588,76.7234,183243.0
2017-11-22 15:35:00,83.14,83.22,83.13,83.22,122525.0,76.7234,76.7972,76.7141,76.7972,122525.0
2017-11-22 15:40:00,83.21,83.23,83.17,83.19,131940.0,76.788,76.8064,76.7511,76.7695,131940.0
2017-11-22 15:45:00,83.19,83.22,83.13,83.14,298082.0,76.7695,76.7972,76.7141,76.7234,298082.0
2017-11-22 15:50:00,83.15,83.22,83.04,83.11,632831.0,76.7326,76.7972,76.6311,76.6957,632831.0
2017-11-22 15:55:00,83.1,83.13,83.06,83.09,805905.0,76.6865,76.7141,76.6495,76.6772,805905.0
2017-11-24 09:30:00,83.03,83.31,82.95,83.02,720850.0,76.6219,76.8803,76.548,76.6126,720850.0
2017-11-24 09:35:00,83.02,83.11,83.0,83.0,170518.0,76.6126,76.6957,76.5942,76.5942,170518.0
2017-11-24 09:40:00,83.0,83.05,82.89,82.89,228410.0,76.5942,76.6403,76.4927,76.4927,228410.0
2017-11-24 09:45:00,82.9,82.91,82.81,82.87,118025.0,76.5019,76.5111,76.4188,76.4742,118025.0
2017-11-24 09:50:00,82.87,82.89,82.8,82.8,128074.0,76.4742,76.4927,76.4096,76.4096,128074.0
2017-11-24 09:55:00,82.8,82.94,82.78,82.88,182527.0,76.4096,76.5388,76.3912,76.4834,182527.0
2017-11-24 10:00:00,82.89,83.05,82.88,83.01,109688.0,76.4927,76.6403,76.4834,76.6034,109688.0
2017-11-24 10:05:00,83.01,83.04,82.99,83.0,81160.0,76.6034,76.6311,76.5849,76.5942,81160.0
2017-11-24 10:10:00,83.0,83.04,82.95,82.96,96964.0,76.5942,76.6311,76.548,76.5573,96964.0
2017-11-24 10:15:00,82.96,83.0,82.94,82.98,65449.0,76.5573,76.5942,76.5388,76.5757,65449.0
2017-11-24 10:20:00,82.99,82.99,82.9,82.91,102930.0,76.5849,76.5849,76.5019,76.5111,102930.0
2017-11-24 10:25:00,82.91,82.95,82.9,82.95,71052.0,76.5111,76.548,76.5019,76.548,71052.0
2017-11-24 10:30:00,82.95,83.08,82.94,83.03,100008.0,76.548,76.668,76.5388,76.6219,100008.0
2017-11-24 10:35:00,83.04,83.08,83.03,83.07,77419.0,76.6311,76.668,76.6219,76.6588,77419.0
2017-11-24 10:40:00,83.07,83.1,83.06,83.1,45793.0,76.6588,76.6865,76.6495,76.6865,45793.0
2017-11-24 10:45:00,83.09,83.2,83.09,83.18,176756.0,76.6772,76.7787,76.6772,76.7603,176756.0
2017-11-24 10:50:00,83.18,83.23,83.16,83.23,88299.0,76.7603,76.8064,76.7418,76.8064,88299.0
2017-11-24 10:55:00,83.23,83.26,83.2,83.23,70721.0,76.8064,76.8341,76.7787,76.8064,70721.0
2017-11-24 11:00:00,83.22,83.27,83.22,83.23,72740.0,76.7972,76.8433,76.7972,76.8064,72740.0
2017-11-24 11:05:00,83.23,83.31,83.22,83.28,141098.0,76.8064,76.8803,76.7972,76.8526,141098.0
2017-11-24 11:10:00,83.27,83.31,83.26,83.3,74144.0,76.8433,76.8803,76.8341,76.871,74144.0
2017-11-24 11:15:00,83.3,83.36,83.28,83.3,93593.0,76.871,76.9264,76.8526,76.871,93593.0
2017-11-24 11:20:00,83.3,83.31,83.25,83.28,76241.0,76.871,76.8803,76.8249,76.8526,76241.0
2017-11-24 11:25:00,83.27,83.3,83.26,83.27,71592.0,76.8433,76.871,76.8341,76.8433,71592.0
2017-11-24 11:30:00,83.27,83.31,83.26,83.29,46205.0,76.8433,76.8803,76.8341,76.8618,46205.0
2017-11-24 11:35:00,83.28,83.32,83.28,83.3,70917.0,76.8526,76.8895,76.8526,76.871,70917.0
2017-11-24 11:40:00,83.3,83.33,83.28,83.3,56008.0,76.871,76.8987,76.8526,76.871,56008.0
2017-11-24 11:45:00,83.3,83.31,83.26,83.3,65838.0,76.871,76.8803,76.8341,76.871,65838.0
2017-11-24 11:50:00,83.3,83.33,83.29,83.3,75367.0,76.871,76.8987,76.8618,76.871,75367.0
2017-11-24 11:55:00,83.3,83.32,83.27,83.27,70492.0,76.871,76.8895,76.8433,76.8433,70492.0
2017-11-24 12:00:00,83.27,83.29,83.25,83.28,73979.0,76.8433,76.8618,76.8249,76.8526,73979.0
2017-11-24 12:05:00,83.27,83.32,83.27,83.3,157679.0,76.8433,76.8895,76.8433,76.871,157679.0
2017-11-24 12:10:00,83.29,83.3,83.25,83.27,116270.0,76.8618,76.871,76.8249,76.8433,116270.0
2017-11-24 12:15:00,83.27,83.3,83.26,83.27,85549.0,76.8433,76.871,76.8341,76.8433,85549.0
2017-11-24 12:20:00,83.28,83.35,83.27,83.34,86507.0,76.8526,76.9172,76.8433,76.9079,86507.0
2017-11-24 12:25:00,83.33,83.33,83.26,83.26,78378.0,76.8987,76.8987,76.8341,76.8341,78378.0
2017-11-24 12:30:00,83.27,83.37,83.26,83.37,69611.0,76.8433,76.9356,76.8341,76.9356,69611.0
2017-11-24 12:35:00,83.37,83.37,83.31,83.33,112627.0,76.9356,76.9356,76.8803,76.8987,112627.0
2017-11-24 12:40:00,83.33,83.33,83.21,83.27,152095.0,76.8987,76.8987,76.788,76.8433,152095.0
2017-11-24 12:45:00,83.28,83.4,83.27,83.4,115010.0,76.8526,76.9633,76.8433,76.9633,115010.0
2017-11-24 12:50:00,83.4,83.43,83.29,83.32,192477.0,76.9633,76.991,76.8618,76.8895,192477.0
2017-11-24 12:55:00,83.32,83.34,83.21,83.27,325274.0,76.8895,76.9079,76.788,76.8433,325274.0
2017-11-27 09:30:00,83.31,83.49,83.3,83.46,568922.0,76.8803,77.0464,76.871,77.0187,568922.0
2017-11-27 09:35:00,83.46,83.85,83.46,83.84,391176.0,77.0187,77.3786,77.0187,77.3693,391176.0
2017-11-27 09:40:00,83.85,83.97,83.83,83.88,449705.0,77.3786,77.4893,77.3601,77.4063,449705.0
2017-11-27 09:45:00,83.88,83.95,83.87,83.94,290552.0,77.4063,77.4709,77.397,77.4616,290552.0
2017-11-27 09:50:00,83.93,83.96,83.87,83.88,345084.0,77.4524,77.4801,77.397,77.4063,345084.0
2017-11-27 09:55:00,83.88,83.95,83.83,83.86,172033.0,77.4063,77.4709,77.3601,77.3878,172033.0
2017-11-27 10:00:00,83.86,83.97,83.85,83.92,294293.0,77.3878,77.4893,77.3786,77.4432,294293.0
2017-11-27 10:05:00,83.92,83.95,83.89,83.9,201020.0,77.4432,77.4709,77.4155,77.4247,201020.0
2017-11-27 10:10:00,83.9,83.91,83.85,83.87,161618.0,77.4247,77.4339,77.3786,77.397,161618.0
2017-11-27 10:15:00,83.87,83.92,83.83,83.9,221931.0,77.397,77.4432,77.3601,77.4247,221931.0
2017-11-27 10:20:00,83.91,83.91,83.87,83.87,180148.0,77.4339,77.4339,77.397,77.397,180148.0
2017-11-27 10:25:00,83.88,83.89,83.83,83.84,146317.0,77.4063,77.4155,77.3601,77.3693,146317.0
2017-11-27 10:30:00,83.85,83.89,83.82,83.83,132672.0,77.3786,77.4155,77.3509,77.3601,132672.0
2017-11-27 10:35:00,83.83,83.83,83.74,83.79,150498.0,77.3601,77.3601,77.2771,77.3232,150498.0
2017-11-27 10:40:00,83.8,83.87,83.77,83.84,409216.0,77.3324,77.397,77.3048,77.3693,409216.0
2017-11-27 10:45:00,83.85,83.89,83.84,83.84,172631.0,77.3786,77.4155,77.3693,77.3693,172631.0
2017-11-27 10:50:00,83.84,83.92,83.84,83.89,175669.0,77.3693,77.4432,77.3693,77.4155,175669.0
2017-11-27 10:55:00,83.89,83.89,83.83,83.87,121400.0,77.4155,77.4155,77.3601,77.397,121400.0
2017-11-27 11:00:00,83.87,83.9,83.86,83.89,131621.0,77.397,77.4247,77.3878,77.4155,131621.0
2017-11-27 11:05:00,83.88,83.95,83.88,83.95,158310.0,77.4063,77.4709,77.4063,77.4709,158310.0
2017-11-27 11:10:00,83.95,83.98,83.88,83.88,221160.0,77.4709,77.4985,77.4063,77.4063,221160.0
2017-11-27 11:15:00,83.89,83.89,83.73,83.73,212663.0,77.4155,77.4155,77.2678,77.2678,212663.0
2017-11-27 11:20:00,83.73,83.77,83.69,83.74,148944.0,77.2678,77.3048,77.2309,77.2771,148944.0
2017-11-27 11:25:00,83.74,83.8,83.73,83.75,124033.0,77.2771,77.3324,77.2678,77.2863,124033.0
2017-11-27 11:30:00,83.75,83.82,83.74,83.79,338308.0,77.2863,77.3509,77.2771,77.3232,338308.0
2017-11-27 11:35:00,83.79,83.8,83.67,83.7,178561.0,77.3232,77.3324,77.2125,77.2402,178561.0
2017-11-27 11:40:00,83.7,83.8,83.68,83.79,116675.0,77.2402,77.3324,77.2217,77.3232,116675.0
2017-11-27 11:45:00,83.8,83.87,83.77,83.87,190118.0,77.3324,77.397,77.3048,77.397,190118.0
2017-11-27 11:50:00,83.87,83.89,83.85,83.86,122760.0,77.397,77.4155,77.3786,77.3878,122760.0
2017-11-27 11:55:00,83.86,83.92,83.85,83.91,185740.0,77.3878,77.4432,77.3786,77.4339,185740.0
2017-11-27 12:00:00,83.91,83.95,83.9,83.91,163039.0,77.4339,77.4709,77.4247,77.4339,163039.0
2017-11-27 12:05:00,83.91,83.96,83.88,83.89,150547.0,77.4339,77.4801,77.4063,77.4155,150547.0
2017-11-27 12:10:00,83.89,83.91,83.86,83.86,153936.0,77.4155,77.4339,77.3878,77.3878,153936.0
2017-11-27 12:15:00,83.87,83.93,83.85,83.86,114406.0,77.397,77.4524,77.3786,77.3878,114406.0
2017-11-27 12:20:00,83.87,83.91,83.86,83.89,139297.0,77.397,77.4339,77.3878,77.4155,139297.0
2017-11-27 12:25:00,83.89,83.91,83.84,83.87,108642.0,77.4155,77.4339,77.3693,77.397,108642.0
2017-11-27 12:30:00,83.87,83.89,83.84,83.87,58290.0,77.397,77.4155,77.3693,77.397,58290.0
2017-11-27 12:35:00,83.87,83.89,83.78,83.78,101787.0,77.397,77.4155,77.314,77.314,101787.0
2017-11-27 12:40:00,83.79,83.81,83.75,83.75,95003.0,77.3232,77.3417,77.2863,77.2863,95003.0
2017-11-27 12:45:00,83.76,83.78,83.73,83.75,73710.0,77.2955,77.314,77.2678,77.2863,73710.0
2017-11-27 12:50:00,83.75,83.78,83.74,83.77,93519.0,77.2863,77.314,77.2771,77.3048,93519.0
2017-11-27 12:55:00,83.77,83.78,83.7,83.71,96113.0,77.3048,77.314,77.2402,77.2494,96113.0
2017-11-27 13:00:00,83.71,83.76,83.7,83.72,79898.0,77.2494,77.2955,77.2402,77.2586,79898.0
2017-11-27 13:05:00,83.73,83.84,83.72,83.82,102735.0,77.2678,77.3693,77.2586,77.3509,102735.0
2017-11-27 13:10:00,83.81,83.85,83.8,83.82,62212.0,77.3417,77.3786,77.3324,77.3509,62212.0
2017-11-27 13:15:00,83.82,83.83,83.77,83.77,79001.0,77.3509,77.3601,77.3048,77.3048,79001.0
2017-11-27 13:20:00,83.77,83.79,83.74,83.75,111926.0,77.3048,77.3232,77.2771,77.2863,111926.0
2017-11-27 13:25:00,83.75,83.75,83.71,83.73,58942.0,77.2863,77.2863,77.2494,77.2678,58942.0
2017-11-27 13:30:00,83.73,83.73,83.65,83.66,132608.0,77.2678,77.2678,77.194,77.2032,132608.0
2017-11-27 13:35:00,83.67,83.7,83.64,83.68,119722.0,77.2125,77.2402,77.1848,77.2217,119722.0
2017-11-27 13:40:00,83.68,83.69,83.63,83.64,81347.0,77.2217,77.2309,77.1756,77.1848,81347.0
2017-11-27 13:45:00,83.64,83.65,83.59,83.59,86797.0,77.1848,77.194,77.1386,77.1386,86797.0
2017-11-27 13:50:00,83.59,83.62,83.56,83.62,94416.0,77.1386,77.1663,77.111,77.1663,94416.0
2017-11-27 13:55:00,83.61,83.66,83.61,83.61,72809.0,77.1571,77.2032,77.1571,77.1571,72809.0
2017-11-27 14:00:00,83.61,83.66,83.61,83.63,71782.0,77.1571,77.2032,77.1571,77.1756,71782.0
2017-11-27 14:05:00,83.63,83.64,83.55,83.59,101510.0,77.1756,77.1848,77.1017,77.1386,101510.0
2017-11-27 14:10:00,83.58,83.61,83.55,83.57,80085.0,77.1294,77.1571,77.1017,77.1202,80085.0
2017-11-27 14:15:00,83.57,83.6,83.54,83.58,96728.0,77.1202,77.1479,77.0925,77.1294,96728.0
2017-11-27 14:20:00,83.59,83.6,83.57,83.6,55937.0,77.1386,77.1479,77.1202,77.1479,55937.0
2017-11-27 14:25:00,83.6,83.66,83.59,83.65,95887.0,77.1479,77.2032,77.1386,77.194,95887.0
2017-11-27 14:30:00,83.65,83.68,83.65,83.67,58686.0,77.194,77.2217,77.194,77.2125,58686.0
2017-11-27 14:35:00,83.67,83.76,83.66,83.72,189425.0,77.2125,77.2955,77.2032,77.2586,189425.0
2017-11-27 14:40:00,83.73,83.78,83.71,83.76,100864.0,77.2678,77.314,77.2494,77.2955,100864.0
2017-11-27 14:45:00,83.76,83.79,83.73,83.79,144646.0,77.2955,77.3232,77.2678,77.3232,144646.0
2017-11-27 14:50:00,83.79,83.82,83.76,83.81,104978.0,77.3232,77.3509,77.2955,77.3417,104978.0
2017-11-27 14:55:00,83.8,83.86,83.79,83.86,127033.0,77.3324,77.3878,77.3232,77.3878,127033.0
2017-11-27 15:00:00,83.85,83.86,83.8,83.83,141661.0,77.3786,77.3878,77.3324,77.3601,141661.0
2017-11-27 15:05:00,83.83,83.84,83.79,83.81,207322.0,77.3601,77.3693,77.3232,77.3417,207322.0
2017-11-27 15:10:00,83.8,83.81,83.75,83.79,205773.0,77.3324,77.3417,77.2863,77.3232,205773.0
2017-11-27 15:15:00,83.79,83.8,83.76,83.79,127300.0,77.3232,77.3324,77.2955,77.3232,127300.0
2017-11-27 15:20:00,83.78,83.83,83.78,83.83,265929.0,77.314,77.3601,77.314,77.3601,265929.0
2017-11-27 15:25:00,83.83,83.87,83.81,83.83,190257.0,77.3601,77.397,77.3417,77.3601,190257.0
2017-11-27 15:30:00,83.83,83.85,83.81,83.83,162541.0,77.3601,77.3786,77.3417,77.3601,162541.0
2017-11-27 15:35:00,83.82,83.85,83.81,83.84,120970.0,77.3509,77.3786,77.3417,77.3693,120970.0
2017-11-27 15:40:00,83.84,83.87,83.81,83.82,187406.0,77.3693,77.397,77.3417,77.3509,187406.0
2017-11-27 15:45:00,83.82,83.88,83.82,83.86,295869.0,77.3509,77.4063,77.3509,77.3878,295869.0
2017-11-27 15:50:00,83.87,83.89,83.83,83.84,408886.0,77.397,77.4155,77.3601,77.3693,408886.0
2017-11-27 15:55:00,83.84,83.9,83.82,83.86,652842.0,77.3693,77.4247,77.3509,77.3878,652842.0
2017-11-28 09:30:00,84.06,84.42,84.02,84.39,642875.0,77.5724,77.9046,77.5355,77.8769,642875.0
2017-11-28 09:35:00,84.4,84.45,84.32,84.38,221028.0,77.8861,77.9323,77.8123,77.8677,221028.0
2017-11-28 09:40:00,84.38,84.58,84.32,84.58,345788.0,77.8677,78.0522,77.8123,78.0522,345788.0
2017-11-28 09:45:00,84.58,84.68,84.54,84.68,398988.0,78.0522,78.1445,78.0153,78.1445,398988.0
2017-11-28 09:50:00,84.68,84.86,84.67,84.85,296864.0,78.1445,78.3106,78.1353,78.3014,296864.0
2017-11-28 09:55:00,84.85,84.87,84.69,84.75,261231.0,78.3014,78.3199,78.1537,78.2091,261231.0
2017-11-28 10:00:00,84.75,84.99,84.74,84.9,410198.0,78.2091,78.4306,78.1999,78.3475,410198.0
2017-11-28 10:05:00,84.9,85.0,84.83,85.0,343361.0,78.3475,78.4398,78.2829,78.4398,343361.0
2017-11-28 10:10:00,84.99,85.06,84.8,84.82,872045.0,78.4306,78.4952,78.2553,78.2737,872045.0
2017-11-28 10:15:00,84.82,84.84,84.62,84.64,249326.0,78.2737,78.2922,78.0891,78.1076,249326.0
2017-11-28 10:20:00,84.64,84.78,84.63,84.65,231773.0,78.1076,78.2368,78.0984,78.1168,231773.0
2017-11-28 10:25:00,84.65,84.7,84.6,84.66,248479.0,78.1168,78.163,78.0707,78.1261,248479.0
2017-11-28 10:30:00,84.66,84.66,84.56,84.63,205479.0,78.1261,78.1261,78.0338,78.0984,205479.0
2017-11-28 10:35:00,84.63,84.65,84.58,84.63,223490.0,78.0984,78.1168,78.0522,78.0984,223490.0
2017-11-28 10:40:00,84.63,84.69,84.62,84.68,144261.0,78.0984,78.1537,78.0891,78.1445,144261.0
2017-11-28 10:45:00,84.68,84.71,84.66,84.7,147094.0,78.1445,78.1722,78.1261,78.163,147094.0
2017-11-28 10:50:00,84.71,84.73,84.61,84.63,311721.0,78.1722,78.1907,78.0799,78.0984,311721.0
2017-11-28 10:55:00,84.63,84.63,84.46,84.54,301286.0,78.0984,78.0984,77.9415,78.0153,301286.0
2017-11-28 11:00:00,84.54,84.64,84.53,84.64,137337.0,78.0153,78.1076,78.0061,78.1076,137337.0
2017-11-28 11:05:00,84.64,84.72,84.6,84.68,126471.0,78.1076,78.1814,78.0707,78.1445,126471.0
2017-11-28 11:10:00,84.68,84.7,84.65,84.7,111437.0,78.1445,78.163,78.1168,78.163,111437.0
2017-11-28 11:15:00,84.7,84.71,84.65,84.69,84656.0,78.163,78.1722,78.1168,78.1537,84656.0
2017-11-28 11:20:00,84.69,84.71,84.65,84.71,115918.0,78.1537,78.1722,78.1168,78.1722,115918.0
2017-11-28 11:25:00,84.71,84.74,84.69,84.72,110037.0,78.1722,78.1999,78.1537,78.1814,110037.0
2017-11-28 11:30:00,84.72,84.73,84.64,84.66,132246.0,78.1814,78.1907,78.1076,78.1261,132246.0
2017-11-28 11:35:00,84.66,84.82,84.66,84.75,247954.0,78.1261,78.2737,78.1261,78.2091,247954.0
2017-11-28 11:40:00,84.75,84.77,84.66,84.67,181359.0,78.2091,78.2276,78.1261,78.1353,181359.0
2017-11-28 11:45:00,84.67,84.71,84.64,84.67,260444.0,78.1353,78.1722,78.1076,78.1353,260444.0
2017-11-28 11:50:00,84.68,84.69,84.62,84.65,110757.0,78.1445,78.1537,78.0891,78.1168,110757.0
2017-11-28 11:55:00,84.66,84.71,84.65,84.67,178445.0,78.1261,78.1722,78.1168,78.1353,178445.0
2017-11-28 12:00:00,84.67,84.74,84.66,84.71,140645.0,78.1353,78.1999,78.1261,78.1722,140645.0
2017-11-28 12:05:00,84.71,84.74,84.68,84.73,80915.0,78.1722,78.1999,78.1445,78.1907,80915.0
2017-11-28 12:10:00,84.72,84.78,84.71,84.77,315274.0,78.1814,78.2368,78.1722,78.2276,315274.0
2017-11-28 12:15:00,84.77,84.78,84.72,84.77,133232.0,78.2276,78.2368,78.1814,78.2276,133232.0
2017-11-28 12:20:00,84.77,84.8,84.73,84.79,117566.0,78.2276,78.2553,78.1907,78.246,117566.0
2017-11-28 12:25:00,84.79,84.83,84.76,84.79,120303.0,78.246,78.2829,78.2183,78.246,120303.0
2017-11-28 12:30:00,84.79,84.8,84.77,84.79,112310.0,78.246,78.2553,78.2276,78.246,112310.0
2017-11-28 12:35:00,84.79,84.8,84.74,84.77,83785.0,78.246,78.2553,78.1999,78.2276,83785.0
2017-11-28 12:40:00,84.77,84.77,84.72,84.74,88390.0,78.2276,78.2276,78.1814,78.1999,88390.0
2017-11-28 12:45:00,84.75,84.77,84.71,84.74,110166.0,78.2091,78.2276,78.1722,78.1999,110166.0
2017-11-28 12:50:00,84.73,84.77,84.73,84.77,115265.0,78.1907,78.2276,78.1907,78.2276,115265.0
2017-11-28 12:55:00,84.77,84.79,84.75,84.77,142948.0,78.2276,78.246,78.2091,78.2276,142948.0
2017-11-28 13:00:00,84.78,84.86,84.77,84.86,136421.0,78.2368,78.3106,78.2276,78.3106,136421.0
2017-11-28 13:05:00,84.85,84.92,84.84,84.87,136152.0,78.3014,78.366,78.2922,78.3199,136152.0
2017-11-28 13:10:00,84.88,84.92,84.84,84.85,92928.0,78.3291,78.366,78.2922,78.3014,92928.0
2017-11-28 13:15:00,84.84,84.89,84.84,84.87,83507.0,78.2922,78.3383,78.2922,78.3199,83507.0
2017-11-28 13:20:00,84.86,84.88,84.74,84.79,152923.0,78.3106,78.3291,78.1999,78.246,152923.0
2017-11-28 13:25:00,84.79,84.81,84.72,84.8,139496.0,78.246,78.2645,78.1814,78.2553,139496.0
2017-11-28 13:30:00,84.8,84.84,84.76,84.76,132215.0,78.2553,78.2922,78.2183,78.2183,132215.0
2017-11-28 13:35:00,84.77,84.79,84.65,84.67,171236.0,78.2276,78.246,78.1168,78.1353,171236.0
2017-11-28 13:40:00,84.67,84.7,84.65,84.68,139726.0,78.1353,78.163,78.1168,78.1445,139726.0
2017-11-28 13:45:00,84.69,84.72,84.66,84.67,88701.0,78.1537,78.1814,78.1261,78.1353,88701.0
2017-11-28 13:50:00,84.68,84.71,84.51,84.54,163817.0,78.1445,78.1722,77.9876,78.0153,163817.0
2017-11-28 13:55:00,84.53,84.55,84.44,84.5,218485.0,78.0061,78.0246,77.923,77.9784,218485.0
2017-11-28 14:00:00,84.51,84.55,84.38,84.5,213491.0,77.9876,78.0246,77.8677,77.9784,213491.0
2017-11-28 14:05:00,84.49,84.57,84.47,84.54,132189.0,77.9692,78.043,77.9507,78.0153,132189.0
2017-11-28 14:10:00,84.55,84.58,84.51,84.52,115904.0,78.0246,78.0522,77.9876,77.9969,115904.0
2017-11-28 14:15:00,84.53,84.63,84.51,84.62,112212.0,78.0061,78.0984,77.9876,78.0891,112212.0
2017-11-28 14:20:00,84.61,84.64,84.57,84.61,74335.0,78.0799,78.1076,78.043,78.0799,74335.0
2017-11-28 14:25:00,84.61,84.69,84.61,84.69,120452.0,78.0799,78.1537,78.0799,78.1537,120452.0
2017-11-28 14:30:00,84.69,84.78,84.68,84.77,113776.0,78.1537,78.2368,78.1445,78.2276,113776.0
2017-11-28 14:35:00,84.78,84.8,84.75,84.79,73669.0,78.2368,78.2553,78.2091,78.246,73669.0
2017-11-28 14:40:00,84.78,84.91,84.78,84.91,185878.0,78.2368,78.3568,78.2368,78.3568,185878.0
2017-11-28 14:45:00,84.91,84.95,84.85,84.87,156288.0,78.3568,78.3937,78.3014,78.3199,156288.0
2017-11-28 14:50:00,84.86,84.9,84.84,84.88,100881.0,78.3106,78.3475,78.2922,78.3291,100881.0
2017-11-28 14:55:00,84.88,84.88,84.79,84.81,135740.0,78.3291,78.3291,78.246,78.2645,135740.0
2017-11-28 15:00:00,84.81,84.82,84.77,84.8,180517.0,78.2645,78.2737,78.2276,78.2553,180517.0
2017-11-28 15:05:00,84.8,84.84,84.77,84.81,164227.0,78.2553,78.2922,78.2276,78.2645,164227.0
2017-11-28 15:10:00,84.81,84.87,84.8,84.86,191262.0,78.2645,78.3199,78.2553,78.3106,191262.0
2017-11-28 15:15:00,84.86,84.92,84.84,84.89,249322.0,78.3106,78.366,78.2922,78.3383,249322.0
2017-11-28 15:20:00,84.89,84.92,84.81,84.81,150679.0,78.3383,78.366,78.2645,78.2645,150679.0
2017-11-28 15:25:00,84.81,84.82,84.73,84.75,187173.0,78.2645,78.2737,78.1907,78.2091,187173.0
2017-11-28 15:30:00,84.76,84.78,84.69,84.7,209574.0,78.2183,78.2368,78.1537,78.163,209574.0
2017-11-28 15:35:00,84.7,84.77,84.67,84.76,265593.0,78.163,78.2276,78.1353,78.2183,265593.0
2017-11-28 15:40:00,84.77,84.82,84.73,84.82,337204.0,78.2276,78.2737,78.1907,78.2737,337204.0
2017-11-28 15:45:00,84.82,84.84,84.75,84.8,275714.0,78.2737,78.2922,78.2091,78.2553,275714.0
2017-11-28 15:50:00,84.8,84.83,84.76,84.8,425162.0,78.2553,78.2829,78.2183,78.2553,425162.0
2017-11-28 15:55:00,84.79,84.89,84.77,84.88,902434.0,78.246,78.3383,78.2276,78.3291,902434.0
2017-11-29 09:30:00,84.82,84.85,84.61,84.65,668406.0,78.2737,78.3014,78.0799,78.1168,668406.0
2017-11-29 09:35:00,84.65,84.7,84.42,84.43,530553.0,78.1168,78.163,77.9046,77.9138,530553.0
2017-11-29 09:40:00,84.43,84.66,84.42,84.66,370862.0,77.9138,78.1261,77.9046,78.1261,370862.0
2017-11-29 09:45:00,84.66,84.84,84.59,84.81,503322.0,78.1261,78.2922,78.0615,78.2645,503322.0
2017-11-29 09:50:00,84.81,84.92,84.72,84.86,548238.0,78.2645,78.366,78.1814,78.3106,548238.0
2017-11-29 09:55:00,84.86,84.89,84.72,84.82,374413.0,78.3106,78.3383,78.1814,78.2737,374413.0
2017-11-29 10:00:00,84.83,84.84,84.59,84.65,462030.0,78.2829,78.2922,78.0615,78.1168,462030.0
2017-11-29 10:05:00,84.64,84.64,84.51,84.6,421502.0,78.1076,78.1076,77.9876,78.0707,421502.0
2017-11-29 10:10:00,84.61,84.8,84.59,84.59,375904.0,78.0799,78.2553,78.0615,78.0615,375904.0
2017-11-29 10:15:00,84.59,84.6,84.18,84.33,645623.0,78.0615,78.0707,77.6831,77.8215,645623.0
2017-11-29 10:20:00,84.32,84.46,84.12,84.14,489999.0,77.8123,77.9415,77.6277,77.6462,489999.0
2017-11-29 10:25:00,84.14,84.22,83.97,84.1,401892.0,77.6462,77.72,77.4893,77.6093,401892.0
2017-11-29 10:30:00,84.09,84.13,83.97,84.11,410056.0,77.6001,77.637,77.4893,77.6185,410056.0
2017-11-29 10:35:00,84.12,84.32,84.07,84.26,564055.0,77.6277,77.8123,77.5816,77.7569,564055.0
2017-11-29 10:40:00,84.27,84.3,84.12,84.2,279951.0,77.7662,77.7938,77.6277,77.7016,279951.0
2017-11-29 10:45:00,84.2,84.23,84.12,84.19,257268.0,77.7016,77.7292,77.6277,77.6923,257268.0
2017-11-29 10:50:00,84.2,84.25,83.9,83.96,377379.0,77.7016,77.7477,77.4247,77.4801,377379.0
2017-11-29 10:55:00,83.97,84.06,83.67,83.81,304819.0,77.4893,77.5724,77.2125,77.3417,304819.0
2017-11-29 11:00:00,83.81,84.05,83.76,84.01,318491.0,77.3417,77.5631,77.2955,77.5262,318491.0
2017-11-29 11:05:00,84.0,84.07,83.84,83.84,176262.0,77.517,77.5816,77.3693,77.3693,176262.0
2017-11-29 11:10:00,83.84,84.02,83.81,83.95,234462.0,77.3693,77.5355,77.3417,77.4709,234462.0
2017-11-29 11:15:00,83.95,84.03,83.82,83.85,257239.0,77.4709,77.5447,77.3509,77.3786,257239.0
2017-11-29 11:20:00,83.86,83.91,83.69,83.71,257671.0,77.3878,77.4339,77.2309,77.2494,257671.0
2017-11-29 11:25:00,83.71,83.79,83.67,83.76,340176.0,77.2494,77.3232,77.2125,77.2955,340176.0
2017-11-29 11:30:00,83.75,83.76,83.55,83.58,253084.0,77.2863,77.2955,77.1017,77.1294,253084.0
2017-11-29 11:35:00,83.58,83.71,83.58,83.62,251130.0,77.1294,77.2494,77.1294,77.1663,251130.0
2017-11-29 11:40:00,83.62,83.65,83.38,83.47,390215.0,77.1663,77.194,76.9448,77.0279,390215.0
2017-11-29 11:45:00,83.46,83.53,83.4,83.5,447434.0,77.0187,77.0833,76.9633,77.0556,447434.0
2017-11-29 11:50:00,83.5,83.59,83.48,83.55,262800.0,77.0556,77.1386,77.0371,77.1017,262800.0
2017-11-29 11:55:00,83.55,83.55,83.46,83.52,224306.0,77.1017,77.1017,77.0187,77.074,224306.0
2017-11-29 12:00:00,83.51,83.56,83.36,83.39,366924.0,77.0648,77.111,76.9264,76.9541,366924.0
2017-11-29 12:05:00,83.39,83.65,83.36,83.59,380495.0,76.9541,77.194,76.9264,77.1386,380495.0
2017-11-29 12:10:00,83.59,83.63,83.46,83.55,334502.0,77.1386,77.1756,77.0187,77.1017,334502.0
2017-11-29 12:15:00,83.54,83.64,83.48,83.62,262969.0,77.0925,77.1848,77.0371,77.1663,262969.0
2017-11-29 12:20:00,83.62,83.77,83.6,83.73,185575.0,77.1663,77.3048,77.1479,77.2678,185575.0
2017-11-29 12:25:00,83.73,83.82,83.64,83.69,225519.0,77.2678,77.3509,77.1848,77.2309,225519.0
2017-11-29 12:30:00,83.69,83.72,83.56,83.62,193622.0,77.2309,77.2586,77.111,77.1663,193622.0
2017-11-29 12:35:00,83.62,83.67,83.6,83.62,110649.0,77.1663,77.2125,77.1479,77.1663,110649.0
2017-11-29 12:40:00,83.61,83.81,83.61,83.71,213770.0,77.1571,77.3417,77.1571,77.2494,213770.0
2017-11-29 12:45:00,83.71,83.72,83.63,83.69,157887.0,77.2494,77.2586,77.1756,77.2309,157887.0
2017-11-29 12:50:00,83.68,83.69,83.46,83.48,175686.0,77.2217,77.2309,77.0187,77.0371,175686.0
2017-11-29 12:55:00,83.48,83.52,83.41,83.44,85218.0,77.0371,77.074,76.9725,77.0002,85218.0
2017-11-29 13:00:00,83.44,83.51,83.43,83.5,88048.0,77.0002,77.0648,76.991,77.0556,88048.0
2017-11-29 13:05:00,83.5,83.52,83.45,83.48,138638.0,77.0556,77.074,77.0094,77.0371,138638.0
2017-11-29 13:10:00,83.48,83.61,83.46,83.58,165781.0,77.0371,77.1571,77.0187,77.1294,165781.0
2017-11-29 13:15:00,83.58,83.7,83.57,83.7,106253.0,77.1294,77.2402,77.1202,77.2402,106253.0
2017-11-29 13:20:00,83.7,83.79,83.63,83.78,166573.0,77.2402,77.3232,77.1756,77.314,166573.0
2017-11-29 13:25:00,83.77,83.8,83.75,83.79,94586.0,77.3048,77.3324,77.2863,77.3232,94586.0
2017-11-29 13:30:00,83.79,83.84,83.75,83.84,94659.0,77.3232,77.3693,77.2863,77.3693,94659.0
2017-11-29 13:35:00,83.84,83.9,83.82,83.82,113750.0,77.3693,77.4247,77.3509,77.3509,113750.0
2017-11-29 13:40:00,83.83,83.84,83.75,83.79,127983.0,77.3601,77.3693,77.2863,77.3232,127983.0
2017-11-29 13:45:00,83.79,83.79,83.73,83.76,125741.0,77.3232,77.3232,77.2678,77.2955,125741.0
2017-11-29 13:50:00,83.76,83.77,83.56,83.6,241119.0,77.2955,77.3048,77.111,77.1479,241119.0
2017-11-29 13:55:00,83.6,83.6,83.47,83.52,200212.0,77.1479,77.1479,77.0279,77.074,200212.0
2017-11-29 14:00:00,83.51,83.59,83.42,83.55,364634.0,77.0648,77.1386,76.9818,77.1017,364634.0
2017-11-29 14:05:00,83.55,83.59,83.49,83.52,145577.0,77.1017,77.1386,77.0464,77.074,145577.0
2017-11-29 14:10:00,83.52,83.63,83.51,83.59,138537.0,77.074,77.1756,77.0648,77.1386,138537.0
2017-11-29 14:15:00,83.59,83.66,83.55,83.61,174701.0,77.1386,77.2032,77.1017,77.1571,174701.0
2017-11-29 14:20:00,83.61,83.67,83.58,83.61,178465.0,77.1571,77.2125,77.1294,77.1571,178465.0
2017-11-29 14:25:00,83.62,83.62,83.42,83.51,268895.0,77.1663,77.1663,76.9818,77.0648,268895.0
2017-11-29 14:30:00,83.52,83.53,83.42,83.48,117986.0,77.074,77.0833,76.9818,77.0371,117986.0
2017-11-29 14:35:00,83.48,83.52,83.43,83.44,131059.0,77.0371,77.074,76.991,77.0002,131059.0
2017-11-29 14:40:00,83.44,83.58,83.43,83.5,153043.0,77.0002,77.1294,76.991,77.0556,153043.0
2017-11-29 14:45:00,83.5,83.52,83.42,83.51,163749.0,77.0556,77.074,76.9818,77.0648,163749.0
2017-11-29 14:50:00,83.52,83.56,83.48,83.53,152156.0,77.074,77.111,77.0371,77.0833,152156.0
2017-11-29 14:55:00,83.53,83.62,83.52,83.54,209938.0,77.0833,77.1663,77.074,77.0925,209938.0
2017-11-29 15:00:00,83.54,83.54,83.45,83.5,204489.0,77.0925,77.0925,77.0094,77.0556,204489.0
2017-11-29 15:05:00,83.49,83.53,83.45,83.5,157892.0,77.0464,77.0833,77.0094,77.0556,157892.0
2017-11-29 15:10:00,83.5,83.52,83.22,83.23,334811.0,77.0556,77.074,76.7972,76.8064,334811.0
2017-11-29 15:15:00,83.23,83.25,83.17,83.21,225040.0,76.8064,76.8249,76.7511,76.788,225040.0
2017-11-29 15:20:00,83.2,83.27,83.19,83.23,185600.0,76.7787,76.8433,76.7695,76.8064,185600.0
2017-11-29 15:25:00,83.24,83.37,83.23,83.35,213809.0,76.8157,76.9356,76.8064,76.9172,213809.0
2017-11-29 15:30:00,83.35,83.5,83.31,83.48,258969.0,76.9172,77.0556,76.8803,77.0371,258969.0
2017-11-29 15:35:00,83.48,83.49,83.39,83.45,246354.0,77.0371,77.0464,76.9541,77.0094,246354.0
2017-11-29 15:40:00,83.45,83.46,83.34,83.35,293677.0,77.0094,77.0187,76.9079,76.9172,293677.0
2017-11-29 15:45:00,83.34,83.4,83.29,83.34,266176.0,76.9079,76.9633,76.8618,76.9079,266176.0
2017-11-29 15:50:00,83.35,83.39,83.3,83.31,470646.0,76.9172,76.9541,76.871,76.8803,470646.0
2017-11-29 15:55:00,83.31,83.44,83.31,83.34,976758.0,76.8803,77.0002,76.8803,76.9079,976758.0
2017-11-30 09:30:00,83.61,83.69,83.34,83.64,953722.0,77.1571,77.2309,76.9079,77.1848,953722.0
2017-11-30 09:35:00,83.64,83.69,83.41,83.5,604872.0,77.1848,77.2309,76.9725,77.0556,604872.0
2017-11-30 09:40:00,83.5,83.83,83.48,83.75,347965.0,77.0556,77.3601,77.0371,77.2863,347965.0
2017-11-30 09:45:00,83.76,84.0,83.69,83.99,441434.0,77.2955,77.517,77.2309,77.5078,441434.0
2017-11-30 09:50:00,83.99,84.03,83.77,83.81,425695.0,77.5078,77.5447,77.3048,77.3417,425695.0
2017-11-30 09:55:00,83.81,83.95,83.8,83.87,334422.0,77.3417,77.4709,77.3324,77.397,334422.0
2017-11-30 10:00:00,83.88,84.02,83.84,83.98,280945.0,77.4063,77.5355,77.3693,77.4985,280945.0
2017-11-30 10:05:00,83.98,83.99,83.78,83.8,236458.0,77.4985,77.5078,77.314,77.3324,236458.0
2017-11-30 10:10:00,83.8,83.85,83.7,83.75,275276.0,77.3324,77.3786,77.2402,77.2863,275276.0
2017-11-30 10:15:00,83.75,83.8,83.61,83.75,268322.0,77.2863,77.3324,77.1571,77.2863,268322.0
2017-11-30 10:20:00,83.75,83.81,83.69,83.78,228938.0,77.2863,77.3417,77.2309,77.314,228938.0
2017-11-30 10:25:00,83.78,83.81,83.61,83.65,251000.0,77.314,77.3417,77.1571,77.194,251000.0
2017-11-30 10:30:00,83.66,83.79,83.65,83.77,355236.0,77.2032,77.3232,77.194,77.3048,355236.0
2017-11-30 10:35:00,83.78,83.88,83.75,83.81,263275.0,77.314,77.4063,77.2863,77.3417,263275.0
2017-11-30 10:40:00,83.8,83.84,83.59,83.77,221585.0,77.3324,77.3693,77.1386,77.3048,221585.0
2017-11-30 10:45:00,83.77,83.82,83.74,83.79,168293.0,77.3048,77.3509,77.2771,77.3232,168293.0
2017-11-30 10:50:00,83.8,83.8,83.55,83.57,224395.0,77.3324,77.3324,77.1017,77.1202,224395.0
2017-11-30 10:55:00,83.58,83.68,83.57,83.63,182498.0,77.1294,77.2217,77.1202,77.1756,182498.0
2017-11-30 11:00:00,83.64,83.77,83.59,83.67,191279.0,77.1848,77.3048,77.1386,77.2125,191279.0
2017-11-30 11:05:00,83.67,83.77,83.66,83.74,145539.0,77.2125,77.3048,77.2032,77.2771,145539.0
2017-11-30 11:10:00,83.74,83.77,83.69,83.76,118397.0,77.2771,77.3048,77.2309,77.2955,118397.0
2017-11-30 11:15:00,83.76,83.94,83.76,83.89,270994.0,77.2955,77.4616,77.2955,77.4155,270994.0
2017-11-30 11:20:00,83.89,83.9,83.8,83.81,164306.0,77.4155,77.4247,77.3324,77.3417,164306.0
2017-11-30 11:25:00,83.81,83.83,83.63,83.68,229942.0,77.3417,77.3601,77.1756,77.2217,229942.0
2017-11-30 11:30:00,83.67,83.72,83.63,83.66,159422.0,77.2125,77.2586,77.1756,77.2032,159422.0
2017-11-30 11:35:00,83.66,83.75,83.61,83.72,119857.0,77.2032,77.2863,77.1571,77.2586,119857.0
2017-11-30 11:40:00,83.72,83.84,83.68,83.77,146398.0,77.2586,77.3693,77.2217,77.3048,146398.0
2017-11-30 11:45:00,83.76,83.82,83.72,83.79,130570.0,77.2955,77.3509,77.2586,77.3232,130570.0
2017-11-30 11:50:00,83.79,83.87,83.78,83.84,84958.0,77.3232,77.397,77.314,77.3693,84958.0
2017-11-30 11:55:00,83.84,83.92,83.82,83.91,104635.0,77.3693,77.4432,77.3509,77.4339,104635.0
2017-11-30 12:00:00,83.91,83.95,83.87,83.88,118334.0,77.4339,77.4709,77.397,77.4063,118334.0
2017-11-30 12:05:00,83.88,84.02,83.87,84.01,118407.0,77.4063,77.5355,77.397,77.5262,118407.0
2017-11-30 12:10:00,84.02,84.12,84.01,84.07,237199.0,77.5355,77.6277,77.5262,77.5816,237199.0
2017-11-30 12:15:00,84.08,84.16,84.08,84.13,167666.0,77.5908,77.6647,77.5908,77.637,167666.0
2017-11-30 12:20:00,84.12,84.26,84.12,84.23,257077.0,77.6277,77.7569,77.6277,77.7292,257077.0
2017-11-30 12:25:00,84.23,84.24,84.17,84.21,255176.0,77.7292,77.7385,77.6739,77.7108,255176.0
2017-11-30 12:30:00,84.21,84.38,84.18,84.35,226389.0,77.7108,77.8677,77.6831,77.84,226389.0
2017-11-30 12:35:00,84.34,84.43,84.32,84.39,168470.0,77.8308,77.9138,77.8123,77.8769,168470.0
2017-11-30 12:40:00,84.39,84.49,84.36,84.44,161932.0,77.8769,77.9692,77.8492,77.923,161932.0
2017-11-30 12:45:00,84.45,84.52,84.36,84.38,372761.0,77.9323,77.9969,77.8492,77.8677,372761.0
2017-11-30 12:50:00,84.38,84.39,84.15,84.16,268228.0,77.8677,77.8769,77.6554,77.6647,268228.0
2017-11-30 12:55:00,84.15,84.3,84.05,84.28,241055.0,77.6554,77.7938,77.5631,77.7754,241055.0
2017-11-30 13:00:00,84.28,84.41,84.28,84.36,263668.0,77.7754,77.8954,77.7754,77.8492,263668.0
2017-11-30 13:05:00,84.36,84.38,84.28,84.32,134989.0,77.8492,77.8677,77.7754,77.8123,134989.0
2017-11-30 13:10:00,84.32,84.34,84.29,84.3,121688.0,77.8123,77.8308,77.7846,77.7938,121688.0
2017-11-30 13:15:00,84.31,84.31,84.12,84.23,196620.0,77.8031,77.8031,77.6277,77.7292,196620.0
2017-11-30 13:20:00,84.22,84.3,84.2,84.24,178869.0,77.72,77.7938,77.7016,77.7385,178869.0
2017-11-30 13:25:00,84.25,84.35,84.23,84.35,182381.0,77.7477,77.84,77.7292,77.84,182381.0
2017-11-30 13:30:00,84.35,84.35,84.27,84.3,169527.0,77.84,77.84,77.7662,77.7938,169527.0
2017-11-30 13:35:00,84.3,84.32,84.21,84.28,252974.0,77.7938,77.8123,77.7108,77.7754,252974.0
2017-11-30 13:40:00,84.28,84.3,84.2,84.27,172296.0,77.7754,77.7938,77.7016,77.7662,172296.0
2017-11-30 13:45:00,84.26,84.33,84.24,84.29,127818.0,77.7569,77.8215,77.7385,77.7846,127818.0
2017-11-30 13:50:00,84.29,84.3,84.17,84.17,235712.0,77.7846,77.7938,77.6739,77.6739,235712.0
2017-11-30 13:55:00,84.17,84.25,84.1,84.25,165755.0,77.6739,77.7477,77.6093,77.7477,165755.0
2017-11-30 14:00:00,84.24,84.27,84.15,84.16,163081.0,77.7385,77.7662,77.6554,77.6647,163081.0
2017-11-30 14:05:00,84.16,84.16,84.06,84.06,149582.0,77.6647,77.6647,77.5724,77.5724,149582.0
2017-11-30 14:10:00,84.07,84.1,84.01,84.02,135668.0,77.5816,77.6093,77.5262,77.5355,135668.0
2017-11-30 14:15:00,84.02,84.1,84.02,84.09,168955.0,77.5355,77.6093,77.5355,77.6001,168955.0
2017-11-30 14:20:00,84.09,84.13,84.03,84.1,181194.0,77.6001,77.637,77.5447,77.6093,181194.0
2017-11-30 14:25:00,84.1,84.27,84.09,84.27,208642.0,77.6093,77.7662,77.6001,77.7662,208642.0
2017-11-30 14:30:00,84.26,84.27,84.17,84.22,192036.0,77.7569,77.7662,77.6739,77.72,192036.0
2017-11-30 14:35:00,84.22,84.28,84.15,84.2,148261.0,77.72,77.7754,77.6554,77.7016,148261.0
2017-11-30 14:40:00,84.19,84.2,84.12,84.16,158533.0,77.6923,77.7016,77.6277,77.6647,158533.0
2017-11-30 14:45:00,84.17,84.17,84.08,84.14,105580.0,77.6739,77.6739,77.5908,77.6462,105580.0
2017-11-30 14:50:00,84.14,84.21,84.1,84.2,117633.0,77.6462,77.7108,77.6093,77.7016,117633.0
2017-11-30 14:55:00,84.2,84.23,84.14,84.2,295888.0,77.7016,77.7292,77.6462,77.7016,295888.0
2017-11-30 15:00:00,84.2,84.21,84.13,84.14,257179.0,77.7016,77.7108,77.637,77.6462,257179.0
2017-11-30 15:05:00,84.13,84.14,83.91,83.94,290819.0,77.637,77.6462,77.4339,77.4616,290819.0
2017-11-30 15:10:00,83.94,83.99,83.9,83.95,245385.0,77.4616,77.5078,77.4247,77.4709,245385.0
2017-11-30 15:15:00,83.95,84.05,83.95,84.0,197010.0,77.4709,77.5631,77.4709,77.517,197010.0
2017-11-30 15:20:00,83.99,84.1,83.99,84.04,180678.0,77.5078,77.6093,77.5078,77.5539,180678.0
2017-11-30 15:25:00,84.04,84.14,84.03,84.14,212312.0,77.5539,77.6462,77.5447,77.6462,212312.0
2017-11-30 15:30:00,84.14,84.15,84.0,84.05,221116.0,77.6462,77.6554,77.517,77.5631,221116.0
2017-11-30 15:35:00,84.05,84.08,83.97,84.0,327497.0,77.5631,77.5908,77.4893,77.517,327497.0
2017-11-30 15:40:00,83.99,84.04,83.99,84.02,265057.0,77.5078,77.5539,77.5078,77.5355,265057.0
2017-11-30 15:45:00,84.02,84.22,84.01,84.21,536824.0,77.5355,77.72,77.5262,77.7108,536824.0
2017-11-30 15:50:00,84.22,84.26,84.09,84.23,833301.0,77.72,77.7569,77.6001,77.7292,833301.0
2017-11-30 15:55:00,84.23,84.24,84.07,84.09,1557457.0,77.7292,77.7385,77.5816,77.6001,1557457.0
2017-12-01 09:30:00,83.55,84.27,83.5,84.18,1092512.0,77.1017,77.7662,77.0556,77.6831,1092512.0
2017-12-01 09:35:00,84.18,84.42,84.1,84.18,322107.0,77.6831,77.9046,77.6093,77.6831,322107.0
2017-12-01 09:40:00,84.18,84.36,84.09,84.17,310630.0,77.6831,77.8492,77.6001,77.6739,310630.0
2017-12-01 09:45:00,84.17,84.41,84.16,84.25,345118.0,77.6739,77.8954,77.6647,77.7477,345118.0
2017-12-01 09:50:00,84.24,84.42,84.24,84.32,296290.0,77.7385,77.9046,77.7385,77.8123,296290.0
2017-12-01 09:55:00,84.32,84.37,84.26,84.3,169610.0,77.8123,77.8584,77.7569,77.7938,169610.0
2017-12-01 10:00:00,84.31,84.47,84.22,84.36,302246.0,77.8031,77.9507,77.72,77.8492,302246.0
2017-12-01 10:05:00,84.36,84.5,84.36,84.44,292049.0,77.8492,77.9784,77.8492,77.923,292049.0
2017-12-01 10:10:00,84.43,84.54,84.36,84.54,284903.0,77.9138,78.0153,77.8492,78.0153,284903.0
2017-12-01 10:15:00,84.54,84.81,84.5,84.58,327650.0,78.0153,78.2645,77.9784,78.0522,327650.0
2017-12-01 10:20:00,84.58,84.62,84.44,84.46,204834.0,78.0522,78.0891,77.923,77.9415,204834.0
2017-12-01 10:25:00,84.46,84.5,84.35,84.45,183744.0,77.9415,77.9784,77.84,77.9323,183744.0
2017-12-01 10:30:00,84.45,84.5,84.32,84.33,198538.0,77.9323,77.9784,77.8123,77.8215,198538.0
2017-12-01 10:35:00,84.33,84.39,84.21,84.24,121191.0,77.8215,77.8769,77.7108,77.7385,121191.0
2017-12-01 10:40:00,84.24,84.33,84.2,84.23,196400.0,77.7385,77.8215,77.7016,77.7292,196400.0
2017-12-01 10:45:00,84.23,84.34,84.18,84.31,184204.0,77.7292,77.8308,77.6831,77.8031,184204.0
2017-12-01 10:50:00,84.32,84.46,84.3,84.43,162196.0,77.8123,77.9415,77.7938,77.9138,162196.0
2017-12-01 10:55:00,84.44,84.49,84.39,84.39,194606.0,77.923,77.9692,77.8769,77.8769,194606.0
2017-12-01 11:00:00,84.39,84.51,84.37,84.51,140925.0,77.8769,77.9876,77.8584,77.9876,140925.0
2017-12-01 11:05:00,84.52,84.58,84.34,84.54,718246.0,77.9969,78.0522,77.8308,78.0153,718246.0
2017-12-01 11:10:00,84.54,84.57,83.94,84.23,887952.0,78.0153,78.043,77.4616,77.7292,887952.0
2017-12-01 11:15:00,84.23,84.27,83.73,84.01,829157.0,77.7292,77.7662,77.2678,77.5262,829157.0
2017-12-01 11:20:00,84.01,84.1,83.69,83.8,558640.0,77.5262,77.6093,77.2309,77.3324,558640.0
2017-12-01 11:25:00,83.79,83.94,83.46,83.66,719775.0,77.3232,77.4616,77.0187,77.2032,719775.0
2017-12-01 11:30:00,83.65,83.96,83.22,83.81,848579.0,77.194,77.4801,76.7972,77.3417,848579.0
2017-12-01 11:35:00,83.8,84.0,83.71,83.96,606426.0,77.3324,77.517,77.2494,77.4801,606426.0
2017-12-01 11:40:00,83.95,84.24,83.94,84.07,581378.0,77.4709,77.7385,77.4616,77.5816,581378.0
2017-12-01 11:45:00,84.06,84.12,83.79,83.8,428177.0,77.5724,77.6277,77.3232,77.3324,428177.0
2017-12-01 11:50:00,83.79,83.97,83.58,83.97,694399.0,77.3232,77.4893,77.1294,77.4893,694399.0
2017-12-01 11:55:00,83.97,84.02,83.7,83.94,524050.0,77.4893,77.5355,77.2402,77.4616,524050.0
2017-12-01 12:00:00,83.93,83.96,83.56,83.76,404817.0,77.4524,77.4801,77.111,77.2955,404817.0
2017-12-01 12:05:00,83.76,83.89,83.66,83.77,411089.0,77.2955,77.4155,77.2032,77.3048,411089.0
2017-12-01 12:10:00,83.78,83.79,83.57,83.62,336497.0,77.314,77.3232,77.1202,77.1663,336497.0
2017-12-01 12:15:00,83.62,83.75,83.4,83.49,482230.0,77.1663,77.2863,76.9633,77.0464,482230.0
2017-12-01 12:20:00,83.5,83.57,83.41,83.52,323505.0,77.0556,77.1202,76.9725,77.074,323505.0
2017-12-01 12:25:00,83.52,83.54,83.37,83.49,295677.0,77.074,77.0925,76.9356,77.0464,295677.0
2017-12-01 12:30:00,83.49,83.5,83.34,83.42,227021.0,77.0464,77.0556,76.9079,76.9818,227021.0
2017-12-01 12:35:00,83.42,83.46,83.29,83.35,158617.0,76.9818,77.0187,76.8618,76.9172,158617.0
2017-12-01 12:40:00,83.35,83.71,83.33,83.69,272193.0,76.9172,77.2494,76.8987,77.2309,272193.0
2017-12-01 12:45:00,83.68,83.85,83.66,83.8,239189.0,77.2217,77.3786,77.2032,77.3324,239189.0
2017-12-01 12:50:00,83.81,83.93,83.77,83.84,223981.0,77.3417,77.4524,77.3048,77.3693,223981.0
2017-12-01 12:55:00,83.84,83.9,83.8,83.87,148003.0,77.3693,77.4247,77.3324,77.397,148003.0
2017-12-01 13:00:00,83.86,83.94,83.81,83.9,137951.0,77.3878,77.4616,77.3417,77.4247,137951.0
2017-12-01 13:05:00,83.89,83.91,83.82,83.84,89810.0,77.4155,77.4339,77.3509,77.3693,89810.0
2017-12-01 13:10:00,83.84,83.95,83.83,83.9,152482.0,77.3693,77.4709,77.3601,77.4247,152482.0
2017-12-01 13:15:00,83.9,83.92,83.78,83.83,116637.0,77.4247,77.4432,77.314,77.3601,116637.0
2017-12-01 13:20:00,83.83,83.88,83.77,83.86,201246.0,77.3601,77.4063,77.3048,77.3878,201246.0
2017-12-01 13:25:00,83.85,83.86,83.74,83.75,106848.0,77.3786,77.3878,77.2771,77.2863,106848.0
2017-12-01 13:30:00,83.76,83.86,83.68,83.8,349357.0,77.2955,77.3878,77.2217,77.3324,349357.0
2017-12-01 13:35:00,83.81,83.9,83.79,83.88,166045.0,77.3417,77.4247,77.3232,77.4063,166045.0
2017-12-01 13:40:00,83.89,83.93,83.84,83.85,90838.0,77.4155,77.4524,77.3693,77.3786,90838.0
2017-12-01 13:45:00,83.86,83.92,83.78,83.89,130327.0,77.3878,77.4432,77.314,77.4155,130327.0
2017-12-01 13:50:00,83.88,83.92,83.87,83.89,88281.0,77.4063,77.4432,77.397,77.4155,88281.0
2017-12-01 13:55:00,83.88,83.96,83.88,83.94,97359.0,77.4063,77.4801,77.4063,77.4616,97359.0
2017-12-01 14:00:00,83.94,84.0,83.86,83.97,124669.0,77.4616,77.517,77.3878,77.4893,124669.0
2017-12-01 14:05:00,83.97,83.97,83.85,83.92,99824.0,77.4893,77.4893,77.3786,77.4432,99824.0
2017-12-01 14:10:00,83.92,84.01,83.89,83.96,123265.0,77.4432,77.5262,77.4155,77.4801,123265.0
2017-12-01 14:15:00,83.96,84.06,83.91,84.01,112021.0,77.4801,77.5724,77.4339,77.5262,112021.0
2017-12-01 14:20:00,84.02,84.08,83.98,84.03,93073.0,77.5355,77.5908,77.4985,77.5447,93073.0
2017-12-01 14:25:00,84.03,84.12,84.0,84.09,131511.0,77.5447,77.6277,77.517,77.6001,131511.0
2017-12-01 14:30:00,84.09,84.13,84.07,84.08,139472.0,77.6001,77.637,77.5816,77.5908,139472.0
2017-12-01 14:35:00,84.09,84.13,84.03,84.03,139871.0,77.6001,77.637,77.5447,77.5447,139871.0
2017-12-01 14:40:00,84.04,84.05,83.95,83.96,94097.0,77.5539,77.5631,77.4709,77.4801,94097.0
2017-12-01 14:45:00,83.96,83.99,83.88,83.89,135517.0,77.4801,77.5078,77.4063,77.4155,135517.0
2017-12-01 14:50:00,83.88,83.93,83.85,83.93,72425.0,77.4063,77.4524,77.3786,77.4524,72425.0
2017-12-01 14:55:00,83.92,83.94,83.86,83.94,107970.0,77.4432,77.4616,77.3878,77.4616,107970.0
2017-12-01 15:00:00,83.93,83.95,83.83,83.94,216260.0,77.4524,77.4709,77.3601,77.4616,216260.0
2017-12-01 15:05:00,83.94,84.0,83.88,83.98,173731.0,77.4616,77.517,77.4063,77.4985,173731.0
2017-12-01 15:10:00,83.99,84.01,83.95,83.95,139411.0,77.5078,77.5262,77.4709,77.4709,139411.0
2017-12-01 15:15:00,83.95,84.03,83.95,83.98,167797.0,77.4709,77.5447,77.4709,77.4985,167797.0
2017-12-01 15:20:00,83.97,84.05,83.96,84.03,117196.0,77.4893,77.5631,77.4801,77.5447,117196.0
2017-12-01 15:25:00,84.03,84.08,84.02,84.06,145444.0,77.5447,77.5908,77.5355,77.5724,145444.0
2017-12-01 15:30:00,84.06,84.19,84.04,84.17,169190.0,77.5724,77.6923,77.5539,77.6739,169190.0
2017-12-01 15:35:00,84.18,84.24,84.13,84.19,225102.0,77.6831,77.7385,77.637,77.6923,225102.0
2017-12-01 15:40:00,84.19,84.35,84.18,84.27,277018.0,77.6923,77.84,77.6831,77.7662,277018.0
2017-12-01 15:45:00,84.27,84.29,84.16,84.2,356528.0,77.7662,77.7846,77.6647,77.7016,356528.0
2017-12-01 15:50:00,84.22,84.3,84.19,84.26,438362.0,77.72,77.7938,77.6923,77.7569,438362.0
2017-12-01 15:55:00,84.26,84.32,84.18,84.26,1082176.0,77.7569,77.8123,77.6831,77.7569,1082176.0
2017-12-04 09:30:00,84.36,84.42,83.53,83.69,1180333.0,77.8492,77.9046,77.0833,77.2309,1180333.0
2017-12-04 09:35:00,83.69,84.05,83.61,84.05,480414.0,77.2309,77.5631,77.1571,77.5631,480414.0
2017-12-04 09:40:00,84.05,84.05,83.74,83.85,371380.0,77.5631,77.5631,77.2771,77.3786,371380.0
2017-12-04 09:45:00,83.84,83.84,83.59,83.66,527926.0,77.3693,77.3693,77.1386,77.2032,527926.0
2017-12-04 09:50:00,83.67,83.73,83.44,83.45,459242.0,77.2125,77.2678,77.0002,77.0094,459242.0
2017-12-04 09:55:00,83.45,83.51,83.36,83.48,300161.0,77.0094,77.0648,76.9264,77.0371,300161.0
2017-12-04 10:00:00,83.48,83.56,83.3,83.31,360788.0,77.0371,77.111,76.871,76.8803,360788.0
2017-12-04 10:05:00,83.3,83.3,82.92,83.05,536663.0,76.871,76.871,76.5204,76.6403,536663.0
2017-12-04 10:10:00,83.04,83.07,82.71,82.9,611238.0,76.6311,76.6588,76.3266,76.5019,611238.0
2017-12-04 10:15:00,82.89,82.91,82.59,82.75,480845.0,76.4927,76.5111,76.2158,76.3635,480845.0
2017-12-04 10:20:00,82.75,83.1,82.68,83.09,430307.0,76.3635,76.6865,76.2989,76.6772,430307.0
2017-12-04 10:25:00,83.09,83.09,82.96,83.07,262233.0,76.6772,76.6772,76.5573,76.6588,262233.0
2017-12-04 10:30:00,83.09,83.09,82.95,83.0,234919.0,76.6772,76.6772,76.548,76.5942,234919.0
2017-12-04 10:35:00,82.99,83.19,82.97,83.18,252281.0,76.5849,76.7695,76.5665,76.7603,252281.0
2017-12-04 10:40:00,83.18,83.19,82.98,82.98,260184.0,76.7603,76.7695,76.5757,76.5757,260184.0
2017-12-04 10:45:00,82.98,82.99,82.71,82.71,394311.0,76.5757,76.5849,76.3266,76.3266,394311.0
2017-12-04 10:50:00,82.72,82.81,82.6,82.69,302573.0,76.3358,76.4188,76.225,76.3081,302573.0
2017-12-04 10:55:00,82.69,82.71,82.45,82.47,672693.0,76.3081,76.3266,76.0866,76.1051,672693.0
2017-12-04 11:00:00,82.47,82.5,82.28,82.36,312589.0,76.1051,76.1328,75.9297,76.0036,312589.0
2017-12-04 11:05:00,82.35,82.49,82.3,82.42,251159.0,75.9943,76.1235,75.9482,76.0589,251159.0
2017-12-04 11:10:00,82.42,82.57,82.33,82.42,286932.0,76.0589,76.1974,75.9759,76.0589,286932.0
2017-12-04 11:15:00,82.42,82.59,82.37,82.39,501325.0,76.0589,76.2158,76.0128,76.0313,501325.0
2017-12-04 11:20:00,82.39,82.48,82.36,82.39,302424.0,76.0313,76.1143,76.0036,76.0313,302424.0
2017-12-04 11:25:00,82.39,82.52,82.39,82.45,315805.0,76.0313,76.1512,76.0313,76.0866,315805.0
2017-12-04 11:30:00,82.45,82.46,82.31,82.33,344370.0,76.0866,76.0959,75.9574,75.9759,344370.0
2017-12-04 11:35:00,82.33,82.35,82.23,82.29,260769.0,75.9759,75.9943,75.8836,75.939,260769.0
2017-12-04 11:40:00,82.28,82.3,82.1,82.11,400191.0,75.9297,75.9482,75.7636,75.7729,400191.0
2017-12-04 11:45:00,82.12,82.16,81.91,81.92,505006.0,75.7821,75.819,75.5883,75.5975,505006.0
2017-12-04 11:50:00,81.92,81.95,81.76,81.77,445836.0,75.5975,75.6252,75.4499,75.4591,445836.0
2017-12-04 11:55:00,81.77,81.87,81.74,81.87,483821.0,75.4591,75.5514,75.4314,75.5514,483821.0
2017-12-04 12:00:00,81.87,82.04,81.86,82.03,270817.0,75.5514,75.7083,75.5422,75.699,270817.0
2017-12-04 12:05:00,82.02,82.14,82.01,82.05,360479.0,75.6898,75.8006,75.6806,75.7175,360479.0
2017-12-04 12:10:00,82.05,82.16,81.99,82.14,344618.0,75.7175,75.819,75.6621,75.8006,344618.0
2017-12-04 12:15:00,82.14,82.18,82.04,82.06,250122.0,75.8006,75.8375,75.7083,75.7267,250122.0
2017-12-04 12:20:00,82.05,82.09,81.88,81.96,250080.0,75.7175,75.7544,75.5606,75.6344,250080.0
2017-12-04 12:25:00,81.96,82.03,81.9,81.95,195387.0,75.6344,75.699,75.5791,75.6252,195387.0
2017-12-04 12:30:00,81.95,81.96,81.83,81.87,271057.0,75.6252,75.6344,75.5145,75.5514,271057.0
2017-12-04 12:35:00,81.87,81.95,81.86,81.95,144420.0,75.5514,75.6252,75.5422,75.6252,144420.0
2017-12-04 12:40:00,81.96,82.06,81.92,82.06,288299.0,75.6344,75.7267,75.5975,75.7267,288299.0
2017-12-04 12:45:00,82.06,82.15,82.02,82.12,206987.0,75.7267,75.8098,75.6898,75.7821,206987.0
2017-12-04 12:50:00,82.12,82.23,82.11,82.19,283004.0,75.7821,75.8836,75.7729,75.8467,283004.0
2017-12-04 12:55:00,82.19,82.25,82.16,82.24,164152.0,75.8467,75.9021,75.819,75.8928,164152.0
2017-12-04 13:00:00,82.23,82.3,82.22,82.27,215095.0,75.8836,75.9482,75.8744,75.9205,215095.0
2017-12-04 13:05:00,82.27,82.28,82.17,82.21,186026.0,75.9205,75.9297,75.8282,75.8651,186026.0
2017-12-04 13:10:00,82.21,82.26,82.17,82.17,238329.0,75.8651,75.9113,75.8282,75.8282,238329.0
2017-12-04 13:15:00,82.18,82.22,82.08,82.12,242729.0,75.8375,75.8744,75.7452,75.7821,242729.0
2017-12-04 13:20:00,82.11,82.14,82.07,82.14,188910.0,75.7729,75.8006,75.736,75.8006,188910.0
2017-12-04 13:25:00,82.15,82.17,82.05,82.07,180964.0,75.8098,75.8282,75.7175,75.736,180964.0
2017-12-04 13:30:00,82.07,82.14,82.05,82.11,199039.0,75.736,75.8006,75.7175,75.7729,199039.0
2017-12-04 13:35:00,82.11,82.17,82.09,82.15,136562.0,75.7729,75.8282,75.7544,75.8098,136562.0
2017-12-04 13:40:00,82.15,82.17,82.08,82.16,175378.0,75.8098,75.8282,75.7452,75.819,175378.0
2017-12-04 13:45:00,82.16,82.24,82.14,82.17,254681.0,75.819,75.8928,75.8006,75.8282,254681.0
2017-12-04 13:50:00,82.17,82.23,82.14,82.22,141789.0,75.8282,75.8836,75.8006,75.8744,141789.0
2017-12-04 13:55:00,82.23,82.27,82.21,82.23,123853.0,75.8836,75.9205,75.8651,75.8836,123853.0
2017-12-04 14:00:00,82.23,82.24,82.14,82.18,174306.0,75.8836,75.8928,75.8006,75.8375,174306.0
2017-12-04 14:05:00,82.17,82.18,81.98,81.98,374726.0,75.8282,75.8375,75.6529,75.6529,374726.0
2017-12-04 14:10:00,81.99,82.01,81.92,81.95,189872.0,75.6621,75.6806,75.5975,75.6252,189872.0
2017-12-04 14:15:00,81.94,81.97,81.81,81.81,214669.0,75.616,75.6437,75.496,75.496,214669.0
2017-12-04 14:20:00,81.82,81.9,81.76,81.76,250055.0,75.5052,75.5791,75.4499,75.4499,250055.0
2017-12-04 14:25:00,81.77,81.77,81.59,81.63,455277.0,75.4591,75.4591,75.293,75.3299,455277.0
2017-12-04 14:30:00,81.62,81.64,81.39,81.52,506896.0,75.3207,75.3391,75.1084,75.2284,506896.0
2017-12-04 14:35:00,81.52,81.55,81.42,81.43,339971.0,75.2284,75.2561,75.1361,75.1453,339971.0
2017-12-04 14:40:00,81.44,81.5,81.26,81.27,550164.0,75.1546,75.2099,74.9885,74.9977,550164.0
2017-12-04 14:45:00,81.28,81.3,81.05,81.19,654596.0,75.0069,75.0254,74.7947,74.9239,654596.0
2017-12-04 14:50:00,81.19,81.36,81.17,81.18,416215.0,74.9239,75.0808,74.9054,74.9146,416215.0
2017-12-04 14:55:00,81.18,81.22,80.86,81.0,607191.0,74.9146,74.9516,74.6193,74.7485,607191.0
2017-12-04 15:00:00,81.01,81.05,80.71,80.91,865304.0,74.7578,74.7947,74.4809,74.6655,865304.0
2017-12-04 15:05:00,80.91,81.0,80.84,80.98,594089.0,74.6655,74.7485,74.6009,74.7301,594089.0
2017-12-04 15:10:00,80.98,81.0,80.87,80.92,442228.0,74.7301,74.7485,74.6286,74.6747,442228.0
2017-12-04 15:15:00,80.92,80.96,80.8,80.81,414971.0,74.6747,74.7116,74.564,74.5732,414971.0
2017-12-04 15:20:00,80.8,81.06,80.76,81.04,549667.0,74.564,74.8039,74.5271,74.7854,549667.0
2017-12-04 15:25:00,81.04,81.06,81.0,81.03,423485.0,74.7854,74.8039,74.7485,74.7762,423485.0
2017-12-04 15:30:00,81.02,81.13,80.99,81.1,584744.0,74.767,74.8685,74.7393,74.8408,584744.0
2017-12-04 15:35:00,81.09,81.13,80.81,80.81,568753.0,74.8316,74.8685,74.5732,74.5732,568753.0
2017-12-04 15:40:00,80.81,80.86,80.76,80.79,594817.0,74.5732,74.6193,74.5271,74.5547,594817.0
2017-12-04 15:45:00,80.79,80.83,80.7,80.83,853923.0,74.5547,74.5917,74.4717,74.5917,853923.0
2017-12-04 15:50:00,80.84,81.04,80.8,81.03,1137479.0,74.6009,74.7854,74.564,74.7762,1137479.0
2017-12-04 15:55:00,81.04,81.15,80.96,81.07,2278370.0,74.7854,74.887,74.7116,74.8131,2278370.0
2017-12-05 09:30:00,81.38,81.38,80.98,81.28,1330708.0,75.0992,75.0992,74.7301,75.0069,1330708.0
2017-12-05 09:35:00,81.28,81.65,81.2,81.38,688656.0,75.0069,75.3484,74.9331,75.0992,688656.0
2017-12-05 09:40:00,81.38,81.99,81.38,81.51,828362.0,75.0992,75.6621,75.0992,75.2192,828362.0
2017-12-05 09:45:00,81.5,81.87,81.49,81.84,656031.0,75.2099,75.5514,75.2007,75.5237,656031.0
2017-12-05 09:50:00,81.84,82.05,81.68,81.82,855297.0,75.5237,75.7175,75.3761,75.5052,855297.0
2017-12-05 09:55:00,81.81,82.19,81.79,82.04,441164.0,75.496,75.8467,75.4776,75.7083,441164.0
2017-12-05 10:00:00,82.02,82.19,81.96,82.19,415092.0,75.6898,75.8467,75.6344,75.8467,415092.0
2017-12-05 10:05:00,82.18,82.19,81.92,81.93,382270.0,75.8375,75.8467,75.5975,75.6068,382270.0
2017-12-05 10:10:00,81.92,82.0,81.69,81.7,460020.0,75.5975,75.6714,75.3853,75.3945,460020.0
2017-12-05 10:15:00,81.7,81.96,81.59,81.94,332394.0,75.3945,75.6344,75.293,75.616,332394.0
2017-12-05 10:20:00,81.95,81.97,81.78,81.81,252088.0,75.6252,75.6437,75.4683,75.496,252088.0
2017-12-05 10:25:00,81.81,82.01,81.78,81.98,288271.0,75.496,75.6806,75.4683,75.6529,288271.0
2017-12-05 10:30:00,81.98,82.15,81.92,82.12,282033.0,75.6529,75.8098,75.5975,75.7821,282033.0
2017-12-05 10:35:00,82.12,82.18,82.01,82.04,273370.0,75.7821,75.8375,75.6806,75.7083,273370.0
2017-12-05 10:40:00,82.03,82.16,82.01,82.09,289261.0,75.699,75.819,75.6806,75.7544,289261.0
2017-12-05 10:45:00,82.09,82.14,82.07,82.12,141680.0,75.7544,75.8006,75.736,75.7821,141680.0
2017-12-05 10:50:00,82.12,82.12,81.92,82.03,284204.0,75.7821,75.7821,75.5975,75.699,284204.0
2017-12-05 10:55:00,82.03,82.16,82.0,82.15,329986.0,75.699,75.819,75.6714,75.8098,329986.0
2017-12-05 11:00:00,82.15,82.28,82.15,82.26,226563.0,75.8098,75.9297,75.8098,75.9113,226563.0
2017-12-05 11:05:00,82.26,82.35,82.25,82.34,191482.0,75.9113,75.9943,75.9021,75.9851,191482.0
2017-12-05 11:10:00,82.34,82.5,82.34,82.48,358038.0,75.9851,76.1328,75.9851,76.1143,358038.0
2017-12-05 11:15:00,82.49,82.68,82.49,82.54,424651.0,76.1235,76.2989,76.1235,76.1697,424651.0
2017-12-05 11:20:00,82.54,82.66,82.52,82.56,194629.0,76.1697,76.2804,76.1512,76.1881,194629.0
2017-12-05 11:25:00,82.55,82.57,82.49,82.54,231154.0,76.1789,76.1974,76.1235,76.1697,231154.0
2017-12-05 11:30:00,82.55,82.67,82.54,82.57,195448.0,76.1789,76.2896,76.1697,76.1974,195448.0
2017-12-05 11:35:00,82.56,82.59,82.33,82.36,383464.0,76.1881,76.2158,75.9759,76.0036,383464.0
2017-12-05 11:40:00,82.36,82.44,82.34,82.39,182216.0,76.0036,76.0774,75.9851,76.0313,182216.0
2017-12-05 11:45:00,82.38,82.41,82.32,82.35,199153.0,76.022,76.0497,75.9667,75.9943,199153.0
2017-12-05 11:50:00,82.35,82.36,82.21,82.23,191197.0,75.9943,76.0036,75.8651,75.8836,191197.0
2017-12-05 11:55:00,82.23,82.26,82.12,82.14,226631.0,75.8836,75.9113,75.7821,75.8006,226631.0
2017-12-05 12:00:00,82.14,82.15,82.06,82.08,199752.0,75.8006,75.8098,75.7267,75.7452,199752.0
2017-12-05 12:05:00,82.08,82.17,82.06,82.13,165067.0,75.7452,75.8282,75.7267,75.7913,165067.0
2017-12-05 12:10:00,82.13,82.24,82.12,82.21,122173.0,75.7913,75.8928,75.7821,75.8651,122173.0
2017-12-05 12:15:00,82.2,82.23,82.11,82.23,133867.0,75.8559,75.8836,75.7729,75.8836,133867.0
2017-12-05 12:20:00,82.22,82.22,82.09,82.14,102294.0,75.8744,75.8744,75.7544,75.8006,102294.0
2017-12-05 12:25:00,82.14,82.2,82.11,82.18,82776.0,75.8006,75.8559,75.7729,75.8375,82776.0
2017-12-05 12:30:00,82.18,82.28,82.16,82.28,108868.0,75.8375,75.9297,75.819,75.9297,108868.0
2017-12-05 12:35:00,82.29,82.3,82.19,82.23,126103.0,75.939,75.9482,75.8467,75.8836,126103.0
2017-12-05 12:40:00,82.23,82.3,82.19,82.27,122120.0,75.8836,75.9482,75.8467,75.9205,122120.0
2017-12-05 12:45:00,82.27,82.31,82.21,82.23,75483.0,75.9205,75.9574,75.8651,75.8836,75483.0
2017-12-05 12:50:00,82.23,82.26,82.16,82.2,118706.0,75.8836,75.9113,75.819,75.8559,118706.0
2017-12-05 12:55:00,82.2,82.25,81.94,82.0,170979.0,75.8559,75.9021,75.616,75.6714,170979.0
2017-12-05 13:00:00,82.01,82.01,81.86,81.93,150147.0,75.6806,75.6806,75.5422,75.6068,150147.0
2017-12-05 13:05:00,81.93,81.95,81.78,81.79,149995.0,75.6068,75.6252,75.4683,75.4776,149995.0
2017-12-05 13:10:00,81.79,81.95,81.77,81.91,157775.0,75.4776,75.6252,75.4591,75.5883,157775.0
2017-12-05 13:15:00,81.9,82.01,81.86,82.0,147990.0,75.5791,75.6806,75.5422,75.6714,147990.0
2017-12-05 13:20:00,82.01,82.15,82.01,82.08,170883.0,75.6806,75.8098,75.6806,75.7452,170883.0
2017-12-05 13:25:00,82.08,82.11,82.01,82.09,91628.0,75.7452,75.7729,75.6806,75.7544,91628.0
2017-12-05 13:30:00,82.1,82.12,82.01,82.03,132510.0,75.7636,75.7821,75.6806,75.699,132510.0
2017-12-05 13:35:00,82.03,82.17,82.02,82.17,87984.0,75.699,75.8282,75.6898,75.8282,87984.0
2017-12-05 13:40:00,82.17,82.21,82.08,82.16,82744.0,75.8282,75.8651,75.7452,75.819,82744.0
2017-12-05 13:45:00,82.16,82.17,82.06,82.12,74789.0,75.819,75.8282,75.7267,75.7821,74789.0
2017-12-05 13:50:00,82.12,82.16,82.11,82.13,68175.0,75.7821,75.819,75.7729,75.7913,68175.0
2017-12-05 13:55:00,82.13,82.15,82.1,82.14,72041.0,75.7913,75.8098,75.7636,75.8006,72041.0
2017-12-05 14:00:00,82.13,82.13,82.02,82.03,84321.0,75.7913,75.7913,75.6898,75.699,84321.0
2017-12-05 14:05:00,82.03,82.1,82.01,82.09,87103.0,75.699,75.7636,75.6806,75.7544,87103.0
2017-12-05 14:10:00,82.09,82.11,82.02,82.02,88422.0,75.7544,75.7729,75.6898,75.6898,88422.0
2017-12-05 14:15:00,82.03,82.06,81.96,81.98,121733.0,75.699,75.7267,75.6344,75.6529,121733.0
2017-12-05 14:20:00,81.98,81.99,81.84,81.96,167055.0,75.6529,75.6621,75.5237,75.6344,167055.0
2017-12-05 14:25:00,81.96,82.01,81.86,81.91,156856.0,75.6344,75.6806,75.5422,75.5883,156856.0
2017-12-05 14:30:00,81.91,81.93,81.83,81.9,231812.0,75.5883,75.6068,75.5145,75.5791,231812.0
2017-12-05 14:35:00,81.9,81.94,81.74,81.8,274044.0,75.5791,75.616,75.4314,75.4868,274044.0
2017-12-05 14:40:00,81.81,81.9,81.79,81.88,167314.0,75.496,75.5791,75.4776,75.5606,167314.0
2017-12-05 14:45:00,81.86,81.87,81.75,81.79,128360.0,75.5422,75.5514,75.4407,75.4776,128360.0
2017-12-05 14:50:00,81.78,81.79,81.71,81.74,185216.0,75.4683,75.4776,75.4037,75.4314,185216.0
2017-12-05 14:55:00,81.74,81.78,81.62,81.74,295469.0,75.4314,75.4683,75.3207,75.4314,295469.0
2017-12-05 15:00:00,81.75,81.88,81.68,81.85,192271.0,75.4407,75.5606,75.3761,75.5329,192271.0
2017-12-05 15:05:00,81.85,81.92,81.8,81.86,171211.0,75.5329,75.5975,75.4868,75.5422,171211.0
2017-12-05 15:10:00,81.85,81.97,81.8,81.91,172676.0,75.5329,75.6437,75.4868,75.5883,172676.0
2017-12-05 15:15:00,81.92,81.94,81.75,81.79,167057.0,75.5975,75.616,75.4407,75.4776,167057.0
2017-12-05 15:20:00,81.79,81.94,81.77,81.93,164359.0,75.4776,75.616,75.4591,75.6068,164359.0
2017-12-05 15:25:00,81.93,81.98,81.84,81.84,216108.0,75.6068,75.6529,75.5237,75.5237,216108.0
2017-12-05 15:30:00,81.84,81.89,81.74,81.74,186229.0,75.5237,75.5698,75.4314,75.4314,186229.0
2017-12-05 15:35:00,81.75,81.8,81.71,81.76,214333.0,75.4407,75.4868,75.4037,75.4499,214333.0
2017-12-05 15:40:00,81.76,81.83,81.73,81.77,227188.0,75.4499,75.5145,75.4222,75.4591,227188.0
2017-12-05 15:45:00,81.77,81.77,81.61,81.66,328248.0,75.4591,75.4591,75.3115,75.3576,328248.0
2017-12-05 15:50:00,81.66,81.7,81.55,81.62,496170.0,75.3576,75.3945,75.2561,75.3207,496170.0
2017-12-05 15:55:00,81.63,81.76,81.59,81.59,989860.0,75.3299,75.4499,75.293,75.293,989860.0
2017-12-06 09:30:00,81.64,81.97,81.43,81.95,568768.0,75.3391,75.6437,75.1453,75.6252,568768.0
2017-12-06 09:35:00,81.95,82.39,81.86,82.38,273458.0,75.6252,76.0313,75.5422,76.022,273458.0
2017-12-06 09:40:00,82.39,82.42,82.26,82.31,581076.0,76.0313,76.0589,75.9113,75.9574,581076.0
2017-12-06 09:45:00,82.32,82.34,82.14,82.23,195651.0,75.9667,75.9851,75.8006,75.8836,195651.0
2017-12-06 09:50:00,82.23,82.34,82.09,82.22,301973.0,75.8836,75.9851,75.7544,75.8744,301973.0
2017-12-06 09:55:00,82.24,82.53,82.23,82.37,318685.0,75.8928,76.1605,75.8836,76.0128,318685.0
2017-12-06 10:00:00,82.37,82.66,82.37,82.49,300536.0,76.0128,76.2804,76.0128,76.1235,300536.0
2017-12-06 10:05:00,82.5,82.61,82.43,82.59,226511.0,76.1328,76.2343,76.0682,76.2158,226511.0
2017-12-06 10:10:00,82.59,82.6,82.47,82.53,175235.0,76.2158,76.225,76.1051,76.1605,175235.0
2017-12-06 10:15:00,82.53,82.63,82.5,82.54,347162.0,76.1605,76.2527,76.1328,76.1697,347162.0
2017-12-06 10:20:00,82.55,82.65,82.52,82.57,226476.0,76.1789,76.2712,76.1512,76.1974,226476.0
2017-12-06 10:25:00,82.58,82.63,82.52,82.55,148559.0,76.2066,76.2527,76.1512,76.1789,148559.0
2017-12-06 10:30:00,82.56,82.61,82.54,82.55,172004.0,76.1881,76.2343,76.1697,76.1789,172004.0
2017-12-06 10:35:00,82.55,82.55,82.33,82.37,333981.0,76.1789,76.1789,75.9759,76.0128,333981.0
2017-12-06 10:40:00,82.37,82.55,82.37,82.54,135240.0,76.0128,76.1789,76.0128,76.1697,135240.0
2017-12-06 10:45:00,82.53,82.77,82.53,82.69,249907.0,76.1605,76.3819,76.1605,76.3081,249907.0
2017-12-06 10:50:00,82.69,82.71,82.61,82.7,156322.0,76.3081,76.3266,76.2343,76.3173,156322.0
2017-12-06 10:55:00,82.69,82.96,82.66,82.94,318508.0,76.3081,76.5573,76.2804,76.5388,318508.0
2017-12-06 11:00:00,82.94,82.94,82.83,82.89,145771.0,76.5388,76.5388,76.4373,76.4927,145771.0
2017-12-06 11:05:00,82.89,82.96,82.87,82.95,218322.0,76.4927,76.5573,76.4742,76.548,218322.0
2017-12-06 11:10:00,82.94,82.98,82.93,82.93,186313.0,76.5388,76.5757,76.5296,76.5296,186313.0
2017-12-06 11:15:00,82.94,82.95,82.89,82.92,375681.0,76.5388,76.548,76.4927,76.5204,375681.0
2017-12-06 11:20:00,82.91,83.14,82.91,83.0,433692.0,76.5111,76.7234,76.5111,76.5942,433692.0
2017-12-06 11:25:00,82.99,82.99,82.78,82.86,387783.0,76.5849,76.5849,76.3912,76.465,387783.0
2017-12-06 11:30:00,82.86,82.86,82.61,82.7,242842.0,76.465,76.465,76.2343,76.3173,242842.0
2017-12-06 11:35:00,82.69,82.79,82.69,82.78,104879.0,76.3081,76.4004,76.3081,76.3912,104879.0
2017-12-06 11:40:00,82.79,82.83,82.75,82.83,94342.0,76.4004,76.4373,76.3635,76.4373,94342.0
2017-12-06 11:45:00,82.83,82.93,82.82,82.89,136468.0,76.4373,76.5296,76.4281,76.4927,136468.0
2017-12-06 11:50:00,82.88,82.97,82.88,82.95,89183.0,76.4834,76.5665,76.4834,76.548,89183.0
2017-12-06 11:55:00,82.95,82.96,82.84,82.92,131861.0,76.548,76.5573,76.4465,76.5204,131861.0
2017-12-06 12:00:00,82.92,82.95,82.85,82.88,140423.0,76.5204,76.548,76.4558,76.4834,140423.0
2017-12-06 12:05:00,82.88,82.92,82.83,82.9,72598.0,76.4834,76.5204,76.4373,76.5019,72598.0
2017-12-06 12:10:00,82.9,82.98,82.9,82.95,94385.0,76.5019,76.5757,76.5019,76.548,94385.0
2017-12-06 12:15:00,82.95,82.96,82.79,82.81,177235.0,76.548,76.5573,76.4004,76.4188,177235.0
2017-12-06 12:20:00,82.81,82.82,82.75,82.78,127936.0,76.4188,76.4281,76.3635,76.3912,127936.0
2017-12-06 12:25:00,82.78,82.79,82.61,82.62,194360.0,76.3912,76.4004,76.2343,76.2435,194360.0
2017-12-06 12:30:00,82.62,82.63,82.53,82.54,381567.0,76.2435,76.2527,76.1605,76.1697,381567.0
2017-12-06 12:35:00,82.54,82.59,82.47,82.58,147053.0,76.1697,76.2158,76.1051,76.2066,147053.0
2017-12-06 12:40:00,82.59,82.77,82.58,82.77,228215.0,76.2158,76.3819,76.2066,76.3819,228215.0
2017-12-06 12:45:00,82.77,82.82,82.71,82.81,94370.0,76.3819,76.4281,76.3266,76.4188,94370.0
2017-12-06 12:50:00,82.81,82.86,82.8,82.81,93353.0,76.4188,76.465,76.4096,76.4188,93353.0
2017-12-06 12:55:00,82.81,82.84,82.79,82.83,79834.0,76.4188,76.4465,76.4004,76.4373,79834.0
2017-12-06 13:00:00,82.83,82.84,82.77,82.77,100771.0,76.4373,76.4465,76.3819,76.3819,100771.0
2017-12-06 13:05:00,82.79,82.83,82.72,82.73,109230.0,76.4004,76.4373,76.3358,76.345,109230.0
2017-12-06 13:10:00,82.73,82.8,82.71,82.78,79288.0,76.345,76.4096,76.3266,76.3912,79288.0
2017-12-06 13:15:00,82.79,82.82,82.71,82.74,151353.0,76.4004,76.4281,76.3266,76.3542,151353.0
2017-12-06 13:20:00,82.74,82.77,82.69,82.74,113433.0,76.3542,76.3819,76.3081,76.3542,113433.0
2017-12-06 13:25:00,82.75,82.8,82.74,82.75,409581.0,76.3635,76.4096,76.3542,76.3635,409581.0
2017-12-06 13:30:00,82.75,82.76,82.68,82.76,279560.0,76.3635,76.3727,76.2989,76.3727,279560.0
2017-12-06 13:35:00,82.75,82.76,82.67,82.67,169503.0,76.3635,76.3727,76.2896,76.2896,169503.0
2017-12-06 13:40:00,82.67,82.79,82.66,82.78,185324.0,76.2896,76.4004,76.2804,76.3912,185324.0
2017-12-06 13:45:00,82.78,82.85,82.76,82.8,124494.0,76.3912,76.4558,76.3727,76.4096,124494.0
2017-12-06 13:50:00,82.8,82.85,82.71,82.73,191742.0,76.4096,76.4558,76.3266,76.345,191742.0
2017-12-06 13:55:00,82.73,82.78,82.65,82.78,124553.0,76.345,76.3912,76.2712,76.3912,124553.0
2017-12-06 14:00:00,82.77,82.98,82.75,82.95,172040.0,76.3819,76.5757,76.3635,76.548,172040.0
2017-12-06 14:05:00,82.94,82.99,82.83,82.84,103542.0,76.5388,76.5849,76.4373,76.4465,103542.0
2017-12-06 14:10:00,82.83,82.86,82.74,82.75,176419.0,76.4373,76.465,76.3542,76.3635,176419.0
2017-12-06 14:15:00,82.75,82.79,82.74,82.75,211323.0,76.3635,76.4004,76.3542,76.3635,211323.0
2017-12-06 14:20:00,82.76,82.78,82.73,82.76,129061.0,76.3727,76.3912,76.345,76.3727,129061.0
2017-12-06 14:25:00,82.77,82.85,82.71,82.81,140877.0,76.3819,76.4558,76.3266,76.4188,140877.0
2017-12-06 14:30:00,82.81,82.82,82.75,82.81,216309.0,76.4188,76.4281,76.3635,76.4188,216309.0
2017-12-06 14:35:00,82.81,82.89,82.77,82.79,197880.0,76.4188,76.4927,76.3819,76.4004,197880.0
2017-12-06 14:40:00,82.79,82.83,82.75,82.79,132652.0,76.4004,76.4373,76.3635,76.4004,132652.0
2017-12-06 14:45:00,82.78,82.8,82.72,82.73,117809.0,76.3912,76.4096,76.3358,76.345,117809.0
2017-12-06 14:50:00,82.73,82.74,82.68,82.71,140349.0,76.345,76.3542,76.2989,76.3266,140349.0
2017-12-06 14:55:00,82.71,82.82,82.71,82.81,90516.0,76.3266,76.4281,76.3266,76.4188,90516.0
2017-12-06 15:00:00,82.81,82.86,82.8,82.82,124155.0,76.4188,76.465,76.4096,76.4281,124155.0
2017-12-06 15:05:00,82.82,82.9,82.82,82.86,129691.0,76.4281,76.5019,76.4281,76.465,129691.0
2017-12-06 15:10:00,82.87,82.92,82.82,82.84,254472.0,76.4742,76.5204,76.4281,76.4465,254472.0
2017-12-06 15:15:00,82.84,82.86,82.71,82.8,189150.0,76.4465,76.465,76.3266,76.4096,189150.0
2017-12-06 15:20:00,82.8,82.84,82.73,82.76,138802.0,76.4096,76.4465,76.345,76.3727,138802.0
2017-12-06 15:25:00,82.75,82.8,82.69,82.72,181770.0,76.3635,76.4096,76.3081,76.3358,181770.0
2017-12-06 15:30:00,82.72,82.76,82.69,82.7,141854.0,76.3358,76.3727,76.3081,76.3173,141854.0
2017-12-06 15:35:00,82.71,82.74,82.68,82.71,166866.0,76.3266,76.3542,76.2989,76.3266,166866.0
2017-12-06 15:40:00,82.72,82.74,82.67,82.7,185591.0,76.3358,76.3542,76.2896,76.3173,185591.0
2017-12-06 15:45:00,82.7,82.8,82.7,82.74,210455.0,76.3173,76.4096,76.3173,76.3542,210455.0
2017-12-06 15:50:00,82.74,82.77,82.63,82.77,300119.0,76.3542,76.3819,76.2527,76.3819,300119.0
2017-12-06 15:55:00,82.77,82.82,82.66,82.79,797955.0,76.3819,76.4281,76.2804,76.4004,797955.0
2017-12-07 09:30:00,82.62,82.8,82.34,82.53,775670.0,76.2435,76.4096,75.9851,76.1605,775670.0
2017-12-07 09:35:00,82.54,82.64,82.42,82.42,350538.0,76.1697,76.262,76.0589,76.0589,350538.0
2017-12-07 09:40:00,82.42,82.43,82.13,82.25,618330.0,76.0589,76.0682,75.7913,75.9021,618330.0
2017-12-07 09:45:00,82.25,82.4,82.24,82.37,263032.0,75.9021,76.0405,75.8928,76.0128,263032.0
2017-12-07 09:50:00,82.36,82.4,82.21,82.22,329143.0,76.0036,76.0405,75.8651,75.8744,329143.0
2017-12-07 09:55:00,82.22,82.26,82.1,82.2,382402.0,75.8744,75.9113,75.7636,75.8559,382402.0
2017-12-07 10:00:00,82.2,82.2,82.01,82.12,540675.0,75.8559,75.8559,75.6806,75.7821,540675.0
2017-12-07 10:05:00,82.12,82.22,82.04,82.05,412510.0,75.7821,75.8744,75.7083,75.7175,412510.0
2017-12-07 10:10:00,82.06,82.18,82.0,82.17,334680.0,75.7267,75.8375,75.6714,75.8282,334680.0
2017-12-07 10:15:00,82.18,82.3,82.11,82.17,277740.0,75.8375,75.9482,75.7729,75.8282,277740.0
2017-12-07 10:20:00,82.17,82.25,82.16,82.19,195010.0,75.8282,75.9021,75.819,75.8467,195010.0
2017-12-07 10:25:00,82.19,82.23,82.15,82.21,188335.0,75.8467,75.8836,75.8098,75.8651,188335.0
2017-12-07 10:30:00,82.22,82.46,82.21,82.36,379473.0,75.8744,76.0959,75.8651,76.0036,379473.0
2017-12-07 10:35:00,82.36,82.52,82.29,82.51,344900.0,76.0036,76.1512,75.939,76.142,344900.0
2017-12-07 10:40:00,82.51,82.56,82.46,82.48,301250.0,76.142,76.1881,76.0959,76.1143,301250.0
2017-12-07 10:45:00,82.48,82.5,82.4,82.45,228185.0,76.1143,76.1328,76.0405,76.0866,228185.0
2017-12-07 10:50:00,82.44,82.45,82.35,82.36,191723.0,76.0774,76.0866,75.9943,76.0036,191723.0
2017-12-07 10:55:00,82.36,82.38,82.27,82.33,167120.0,76.0036,76.022,75.9205,75.9759,167120.0
2017-12-07 11:00:00,82.33,82.38,82.21,82.23,232582.0,75.9759,76.022,75.8651,75.8836,232582.0
2017-12-07 11:05:00,82.22,82.27,82.16,82.2,295944.0,75.8744,75.9205,75.819,75.8559,295944.0
2017-12-07 11:10:00,82.2,82.27,82.19,82.23,184605.0,75.8559,75.9205,75.8467,75.8836,184605.0
2017-12-07 11:15:00,82.21,82.26,82.17,82.25,123726.0,75.8651,75.9113,75.8282,75.9021,123726.0
2017-12-07 11:20:00,82.25,82.27,82.2,82.23,130329.0,75.9021,75.9205,75.8559,75.8836,130329.0
2017-12-07 11:25:00,82.23,82.33,82.23,82.33,317479.0,75.8836,75.9759,75.8836,75.9759,317479.0
2017-12-07 11:30:00,82.33,82.44,82.32,82.44,208217.0,75.9759,76.0774,75.9667,76.0774,208217.0
2017-12-07 11:35:00,82.43,82.6,82.43,82.58,294885.0,76.0682,76.225,76.0682,76.2066,294885.0
2017-12-07 11:40:00,82.59,82.62,82.52,82.55,115282.0,76.2158,76.2435,76.1512,76.1789,115282.0
2017-12-07 11:45:00,82.56,82.64,82.51,82.56,107295.0,76.1881,76.262,76.142,76.1881,107295.0
2017-12-07 11:50:00,82.55,82.63,82.53,82.58,75235.0,76.1789,76.2527,76.1605,76.2066,75235.0
2017-12-07 11:55:00,82.58,82.77,82.57,82.77,144689.0,76.2066,76.3819,76.1974,76.3819,144689.0
2017-12-07 12:00:00,82.78,82.78,82.55,82.59,167102.0,76.3912,76.3912,76.1789,76.2158,167102.0
2017-12-07 12:05:00,82.59,82.64,82.51,82.63,132136.0,76.2158,76.262,76.142,76.2527,132136.0
2017-12-07 12:10:00,82.62,82.63,82.55,82.62,112724.0,76.2435,76.2527,76.1789,76.2435,112724.0
2017-12-07 12:15:00,82.62,82.65,82.56,82.65,102734.0,76.2435,76.2712,76.1881,76.2712,102734.0
2017-12-07 12:20:00,82.65,82.67,82.57,82.58,97041.0,76.2712,76.2896,76.1974,76.2066,97041.0
2017-12-07 12:25:00,82.58,82.6,82.48,82.56,117219.0,76.2066,76.225,76.1143,76.1881,117219.0
2017-12-07 12:30:00,82.55,82.6,82.53,82.57,114563.0,76.1789,76.225,76.1605,76.1974,114563.0
2017-12-07 12:35:00,82.57,82.61,82.52,82.59,102042.0,76.1974,76.2343,76.1512,76.2158,102042.0
2017-12-07 12:40:00,82.6,82.63,82.57,82.62,91317.0,76.225,76.2527,76.1974,76.2435,91317.0
2017-12-07 12:45:00,82.62,82.7,82.61,82.67,85002.0,76.2435,76.3173,76.2343,76.2896,85002.0
2017-12-07 12:50:00,82.67,82.7,82.64,82.66,59347.0,76.2896,76.3173,76.262,76.2804,59347.0
2017-12-07 12:55:00,82.65,82.69,82.61,82.63,96051.0,76.2712,76.3081,76.2343,76.2527,96051.0
2017-12-07 13:00:00,82.64,82.72,82.5,82.56,186315.0,76.262,76.3358,76.1328,76.1881,186315.0
2017-12-07 13:05:00,82.56,82.58,82.48,82.51,248070.0,76.1881,76.2066,76.1143,76.142,248070.0
2017-12-07 13:10:00,82.51,82.53,82.47,82.5,122083.0,76.142,76.1605,76.1051,76.1328,122083.0
2017-12-07 13:15:00,82.51,82.51,82.44,82.49,107967.0,76.142,76.142,76.0774,76.1235,107967.0
2017-12-07 13:20:00,82.5,82.51,82.45,82.51,91168.0,76.1328,76.142,76.0866,76.142,91168.0
2017-12-07 13:25:00,82.51,82.53,82.47,82.5,76204.0,76.142,76.1605,76.1051,76.1328,76204.0
2017-12-07 13:30:00,82.49,82.56,82.49,82.56,91822.0,76.1235,76.1881,76.1235,76.1881,91822.0
2017-12-07 13:35:00,82.55,82.56,82.51,82.55,90504.0,76.1789,76.1881,76.142,76.1789,90504.0
2017-12-07 13:40:00,82.55,82.55,82.48,82.49,118668.0,76.1789,76.1789,76.1143,76.1235,118668.0
2017-12-07 13:45:00,82.49,82.49,82.36,82.39,500359.0,76.1235,76.1235,76.0036,76.0313,500359.0
2017-12-07 13:50:00,82.38,82.47,82.31,82.44,149805.0,76.022,76.1051,75.9574,76.0774,149805.0
2017-12-07 13:55:00,82.44,82.49,82.44,82.47,95716.0,76.0774,76.1235,76.0774,76.1051,95716.0
2017-12-07 14:00:00,82.48,82.51,82.43,82.49,79386.0,76.1143,76.142,76.0682,76.1235,79386.0
2017-12-07 14:05:00,82.49,82.52,82.44,82.51,114900.0,76.1235,76.1512,76.0774,76.142,114900.0
2017-12-07 14:10:00,82.51,82.51,82.43,82.48,114311.0,76.142,76.142,76.0682,76.1143,114311.0
2017-12-07 14:15:00,82.48,82.52,82.46,82.49,72749.0,76.1143,76.1512,76.0959,76.1235,72749.0
2017-12-07 14:20:00,82.5,82.52,82.39,82.45,139035.0,76.1328,76.1512,76.0313,76.0866,139035.0
2017-12-07 14:25:00,82.45,82.48,82.35,82.36,93851.0,76.0866,76.1143,75.9943,76.0036,93851.0
2017-12-07 14:30:00,82.37,82.38,82.25,82.32,188853.0,76.0128,76.022,75.9021,75.9667,188853.0
2017-12-07 14:35:00,82.33,82.36,82.2,82.27,135860.0,75.9759,76.0036,75.8559,75.9205,135860.0
2017-12-07 14:40:00,82.28,82.32,82.21,82.23,165126.0,75.9297,75.9667,75.8651,75.8836,165126.0
2017-12-07 14:45:00,82.23,82.36,82.17,82.36,188979.0,75.8836,76.0036,75.8282,76.0036,188979.0
2017-12-07 14:50:00,82.35,82.41,82.34,82.38,90695.0,75.9943,76.0497,75.9851,76.022,90695.0
2017-12-07 14:55:00,82.38,82.47,82.36,82.47,101533.0,76.022,76.1051,76.0036,76.1051,101533.0
2017-12-07 15:00:00,82.48,82.51,82.45,82.46,174301.0,76.1143,76.142,76.0866,76.0959,174301.0
2017-12-07 15:05:00,82.46,82.48,82.4,82.4,86356.0,76.0959,76.1143,76.0405,76.0405,86356.0
2017-12-07 15:10:00,82.4,82.42,82.33,82.4,136080.0,76.0405,76.0589,75.9759,76.0405,136080.0
2017-12-07 15:15:00,82.41,82.46,82.4,82.43,143566.0,76.0497,76.0959,76.0405,76.0682,143566.0
2017-12-07 15:20:00,82.43,82.53,82.37,82.46,197272.0,76.0682,76.1605,76.0128,76.0959,197272.0
2017-12-07 15:25:00,82.47,82.5,82.45,82.47,159584.0,76.1051,76.1328,76.0866,76.1051,159584.0
2017-12-07 15:30:00,82.48,82.5,82.39,82.47,196067.0,76.1143,76.1328,76.0313,76.1051,196067.0
2017-12-07 15:35:00,82.47,82.5,82.47,82.48,128031.0,76.1051,76.1328,76.1051,76.1143,128031.0
2017-12-07 15:40:00,82.48,82.49,82.44,82.45,133450.0,76.1143,76.1235,76.0774,76.0866,133450.0
2017-12-07 15:45:00,82.45,82.5,82.39,82.45,304174.0,76.0866,76.1328,76.0313,76.0866,304174.0
2017-12-07 15:50:00,82.45,82.51,82.4,82.48,315274.0,76.0866,76.142,76.0405,76.1143,315274.0
2017-12-07 15:55:00,82.48,82.52,82.38,82.49,822378.0,76.1143,76.1512,76.022,76.1235,822378.0
2017-12-08 09:30:00,83.42,84.45,83.33,84.18,1831523.0,76.9818,77.9323,76.8987,77.6831,1831523.0
2017-12-08 09:35:00,84.18,84.58,84.18,84.31,913940.0,77.6831,78.0522,77.6831,77.8031,913940.0
2017-12-08 09:40:00,84.3,84.32,83.93,84.17,652654.0,77.7938,77.8123,77.4524,77.6739,652654.0
2017-12-08 09:45:00,84.16,84.24,84.0,84.02,374768.0,77.6647,77.7385,77.517,77.5355,374768.0
2017-12-08 09:50:00,84.01,84.05,83.85,83.96,372421.0,77.5262,77.5631,77.3786,77.4801,372421.0
2017-12-08 09:55:00,83.95,84.13,83.92,83.94,296730.0,77.4709,77.637,77.4432,77.4616,296730.0
2017-12-08 10:00:00,83.94,84.08,83.91,84.04,245471.0,77.4616,77.5908,77.4339,77.5539,245471.0
2017-12-08 10:05:00,84.04,84.21,84.03,84.16,501347.0,77.5539,77.7108,77.5447,77.6647,501347.0
2017-12-08 10:10:00,84.15,84.26,84.14,84.26,562839.0,77.6554,77.7569,77.6462,77.7569,562839.0
2017-12-08 10:15:00,84.26,84.33,84.1,84.31,401462.0,77.7569,77.8215,77.6093,77.8031,401462.0
2017-12-08 10:20:00,84.31,84.42,84.31,84.34,332526.0,77.8031,77.9046,77.8031,77.8308,332526.0
2017-12-08 10:25:00,84.34,84.46,84.32,84.41,343300.0,77.8308,77.9415,77.8123,77.8954,343300.0
2017-12-08 10:30:00,84.42,84.43,84.27,84.31,235030.0,77.9046,77.9138,77.7662,77.8031,235030.0
2017-12-08 10:35:00,84.31,84.41,84.28,84.31,182024.0,77.8031,77.8954,77.7754,77.8031,182024.0
2017-12-08 10:40:00,84.29,84.35,84.27,84.33,190531.0,77.7846,77.84,77.7662,77.8215,190531.0
2017-12-08 10:45:00,84.33,84.42,84.26,84.4,253316.0,77.8215,77.9046,77.7569,77.8861,253316.0
2017-12-08 10:50:00,84.4,84.41,84.21,84.22,207680.0,77.8861,77.8954,77.7108,77.72,207680.0
2017-12-08 10:55:00,84.22,84.26,84.21,84.25,183920.0,77.72,77.7569,77.7108,77.7477,183920.0
2017-12-08 11:00:00,84.25,84.27,84.18,84.19,162308.0,77.7477,77.7662,77.6831,77.6923,162308.0
2017-12-08 11:05:00,84.19,84.22,84.12,84.14,186831.0,77.6923,77.72,77.6277,77.6462,186831.0
2017-12-08 11:10:00,84.15,84.15,84.11,84.13,119566.0,77.6554,77.6554,77.6185,77.637,119566.0
2017-12-08 11:15:00,84.13,84.14,84.08,84.1,215260.0,77.637,77.6462,77.5908,77.6093,215260.0
2017-12-08 11:20:00,84.1,84.11,84.03,84.06,152011.0,77.6093,77.6185,77.5447,77.5724,152011.0
2017-12-08 11:25:00,84.06,84.07,83.87,83.88,362156.0,77.5724,77.5816,77.397,77.4063,362156.0
2017-12-08 11:30:00,83.89,83.9,83.68,83.69,190039.0,77.4155,77.4247,77.2217,77.2309,190039.0
2017-12-08 11:35:00,83.68,83.72,83.64,83.68,206489.0,77.2217,77.2586,77.1848,77.2217,206489.0
2017-12-08 11:40:00,83.69,83.76,83.63,83.71,207830.0,77.2309,77.2955,77.1756,77.2494,207830.0
2017-12-08 11:45:00,83.71,83.71,83.64,83.7,116431.0,77.2494,77.2494,77.1848,77.2402,116431.0
2017-12-08 11:50:00,83.7,83.76,83.68,83.71,106447.0,77.2402,77.2955,77.2217,77.2494,106447.0
2017-12-08 11:55:00,83.72,83.73,83.65,83.73,93612.0,77.2586,77.2678,77.194,77.2678,93612.0
2017-12-08 12:00:00,83.73,83.75,83.69,83.72,80661.0,77.2678,77.2863,77.2309,77.2586,80661.0
2017-12-08 12:05:00,83.73,83.88,83.7,83.85,210239.0,77.2678,77.4063,77.2402,77.3786,210239.0
2017-12-08 12:10:00,83.86,83.96,83.85,83.95,106354.0,77.3878,77.4801,77.3786,77.4709,106354.0
2017-12-08 12:15:00,83.95,84.03,83.93,84.02,157278.0,77.4709,77.5447,77.4524,77.5355,157278.0
2017-12-08 12:20:00,84.02,84.1,83.95,84.1,264124.0,77.5355,77.6093,77.4709,77.6093,264124.0
2017-12-08 12:25:00,84.1,84.23,84.09,84.23,325521.0,77.6093,77.7292,77.6001,77.7292,325521.0
2017-12-08 12:30:00,84.23,84.26,84.14,84.16,272657.0,77.7292,77.7569,77.6462,77.6647,272657.0
2017-12-08 12:35:00,84.17,84.23,84.13,84.13,127629.0,77.6739,77.7292,77.637,77.637,127629.0
2017-12-08 12:40:00,84.13,84.19,84.11,84.19,162931.0,77.637,77.6923,77.6185,77.6923,162931.0
2017-12-08 12:45:00,84.19,84.22,84.12,84.15,159569.0,77.6923,77.72,77.6277,77.6554,159569.0
2017-12-08 12:50:00,84.15,84.16,84.05,84.06,171280.0,77.6554,77.6647,77.5631,77.5724,171280.0
2017-12-08 12:55:00,84.06,84.07,84.0,84.02,129641.0,77.5724,77.5816,77.517,77.5355,129641.0
2017-12-08 13:00:00,84.02,84.11,84.0,84.11,175908.0,77.5355,77.6185,77.517,77.6185,175908.0
2017-12-08 13:05:00,84.1,84.18,84.03,84.18,186488.0,77.6093,77.6831,77.5447,77.6831,186488.0
2017-12-08 13:10:00,84.17,84.19,84.13,84.13,125264.0,77.6739,77.6923,77.637,77.637,125264.0
2017-12-08 13:15:00,84.12,84.25,84.11,84.25,267894.0,77.6277,77.7477,77.6185,77.7477,267894.0
2017-12-08 13:20:00,84.24,84.27,84.19,84.23,125843.0,77.7385,77.7662,77.6923,77.7292,125843.0
2017-12-08 13:25:00,84.23,84.23,84.14,84.16,144307.0,77.7292,77.7292,77.6462,77.6647,144307.0
2017-12-08 13:30:00,84.17,84.24,84.16,84.22,95616.0,77.6739,77.7385,77.6647,77.72,95616.0
2017-12-08 13:35:00,84.22,84.23,84.14,84.16,98910.0,77.72,77.7292,77.6462,77.6647,98910.0
2017-12-08 13:40:00,84.15,84.18,84.12,84.17,124337.0,77.6554,77.6831,77.6277,77.6739,124337.0
2017-12-08 13:45:00,84.16,84.17,84.1,84.12,131816.0,77.6647,77.6739,77.6093,77.6277,131816.0
2017-12-08 13:50:00,84.12,84.13,84.05,84.07,147943.0,77.6277,77.637,77.5631,77.5816,147943.0
2017-12-08 13:55:00,84.06,84.12,84.06,84.11,108220.0,77.5724,77.6277,77.5724,77.6185,108220.0
2017-12-08 14:00:00,84.12,84.12,84.06,84.09,145177.0,77.6277,77.6277,77.5724,77.6001,145177.0
2017-12-08 14:05:00,84.09,84.15,84.08,84.15,135767.0,77.6001,77.6554,77.5908,77.6554,135767.0
2017-12-08 14:10:00,84.15,84.17,84.12,84.14,278894.0,77.6554,77.6739,77.6277,77.6462,278894.0
2017-12-08 14:15:00,84.14,84.16,84.06,84.08,192736.0,77.6462,77.6647,77.5724,77.5908,192736.0
2017-12-08 14:20:00,84.07,84.08,83.91,83.98,406264.0,77.5816,77.5908,77.4339,77.4985,406264.0
2017-12-08 14:25:00,83.98,84.06,83.98,84.05,159517.0,77.4985,77.5724,77.4985,77.5631,159517.0
2017-12-08 14:30:00,84.05,84.1,83.97,84.08,213278.0,77.5631,77.6093,77.4893,77.5908,213278.0
2017-12-08 14:35:00,84.08,84.14,84.05,84.13,96821.0,77.5908,77.6462,77.5631,77.637,96821.0
2017-12-08 14:40:00,84.13,84.15,84.11,84.12,137805.0,77.637,77.6554,77.6185,77.6277,137805.0
2017-12-08 14:45:00,84.13,84.14,84.06,84.08,129177.0,77.637,77.6462,77.5724,77.5908,129177.0
2017-12-08 14:50:00,84.08,84.14,84.08,84.12,114754.0,77.5908,77.6462,77.5908,77.6277,114754.0
2017-12-08 14:55:00,84.12,84.13,84.03,84.06,102916.0,77.6277,77.637,77.5447,77.5724,102916.0
2017-12-08 15:00:00,84.06,84.07,84.03,84.04,116565.0,77.5724,77.5816,77.5447,77.5539,116565.0
2017-12-08 15:05:00,84.04,84.13,84.02,84.12,108982.0,77.5539,77.637,77.5355,77.6277,108982.0
2017-12-08 15:10:00,84.12,84.14,84.08,84.11,127401.0,77.6277,77.6462,77.5908,77.6185,127401.0
2017-12-08 15:15:00,84.12,84.12,84.03,84.08,162746.0,77.6277,77.6277,77.5447,77.5908,162746.0
2017-12-08 15:20:00,84.09,84.26,84.08,84.25,279961.0,77.6001,77.7569,77.5908,77.7477,279961.0
2017-12-08 15:25:00,84.24,84.27,84.18,84.23,196270.0,77.7385,77.7662,77.6831,77.7292,196270.0
2017-12-08 15:30:00,84.23,84.23,84.14,84.15,188451.0,77.7292,77.7292,77.6462,77.6554,188451.0
2017-12-08 15:35:00,84.15,84.19,84.11,84.15,203095.0,77.6554,77.6923,77.6185,77.6554,203095.0
2017-12-08 15:40:00,84.16,84.16,84.09,84.1,250459.0,77.6647,77.6647,77.6001,77.6093,250459.0
2017-12-08 15:45:00,84.1,84.13,84.03,84.06,285750.0,77.6093,77.637,77.5447,77.5724,285750.0
2017-12-08 15:50:00,84.07,84.14,84.06,84.13,439509.0,77.5816,77.6462,77.5724,77.637,439509.0
2017-12-08 15:55:00,84.13,84.18,84.08,84.16,842896.0,77.637,77.6831,77.5908,77.6647,842896.0
2017-12-11 09:30:00,84.29,84.52,84.12,84.51,590088.0,77.7846,77.9969,77.6277,77.9876,590088.0
2017-12-11 09:35:00,84.52,84.55,84.29,84.46,263021.0,77.9969,78.0246,77.7846,77.9415,263021.0
2017-12-11 09:40:00,84.47,84.5,84.28,84.37,284159.0,77.9507,77.9784,77.7754,77.8584,284159.0
2017-12-11 09:45:00,84.37,84.49,84.31,84.39,664221.0,77.8584,77.9692,77.8031,77.8769,664221.0
2017-12-11 09:50:00,84.39,84.5,84.33,84.44,216194.0,77.8769,77.9784,77.8215,77.923,216194.0
2017-12-11 09:55:00,84.45,84.61,84.31,84.6,263653.0,77.9323,78.0799,77.8031,78.0707,263653.0
2017-12-11 10:00:00,84.6,84.63,84.52,84.53,199270.0,78.0707,78.0984,77.9969,78.0061,199270.0
2017-12-11 10:05:00,84.54,84.7,84.51,84.69,158052.0,78.0153,78.163,77.9876,78.1537,158052.0
2017-12-11 10:10:00,84.69,84.7,84.61,84.66,162956.0,78.1537,78.163,78.0799,78.1261,162956.0
2017-12-11 10:15:00,84.66,84.67,84.53,84.59,155927.0,78.1261,78.1353,78.0061,78.0615,155927.0
2017-12-11 10:20:00,84.6,84.63,84.5,84.56,150982.0,78.0707,78.0984,77.9784,78.0338,150982.0
2017-12-11 10:25:00,84.57,84.57,84.43,84.44,195725.0,78.043,78.043,77.9138,77.923,195725.0
2017-12-11 10:30:00,84.44,84.55,84.42,84.52,247196.0,77.923,78.0246,77.9046,77.9969,247196.0
2017-12-11 10:35:00,84.52,84.55,84.44,84.48,157702.0,77.9969,78.0246,77.923,77.96,157702.0
2017-12-11 10:40:00,84.48,84.51,84.44,84.51,108137.0,77.96,77.9876,77.923,77.9876,108137.0
2017-12-11 10:45:00,84.51,84.53,84.47,84.51,119388.0,77.9876,78.0061,77.9507,77.9876,119388.0
2017-12-11 10:50:00,84.51,84.56,84.49,84.54,119382.0,77.9876,78.0338,77.9692,78.0153,119382.0
2017-12-11 10:55:00,84.54,84.58,84.49,84.53,165647.0,78.0153,78.0522,77.9692,78.0061,165647.0
2017-12-11 11:00:00,84.53,84.55,84.48,84.5,106573.0,78.0061,78.0246,77.96,77.9784,106573.0
2017-12-11 11:05:00,84.5,84.55,84.48,84.51,86127.0,77.9784,78.0246,77.96,77.9876,86127.0
2017-12-11 11:10:00,84.51,84.56,84.5,84.55,106569.0,77.9876,78.0338,77.9784,78.0246,106569.0
2017-12-11 11:15:00,84.55,84.59,84.51,84.59,95876.0,78.0246,78.0615,77.9876,78.0615,95876.0
2017-12-11 11:20:00,84.58,84.65,84.58,84.65,114463.0,78.0522,78.1168,78.0522,78.1168,114463.0
2017-12-11 11:25:00,84.65,84.67,84.62,84.66,91226.0,78.1168,78.1353,78.0891,78.1261,91226.0
2017-12-11 11:30:00,84.66,84.7,84.63,84.67,105980.0,78.1261,78.163,78.0984,78.1353,105980.0
2017-12-11 11:35:00,84.67,84.75,84.67,84.72,140190.0,78.1353,78.2091,78.1353,78.1814,140190.0
2017-12-11 11:40:00,84.72,84.74,84.71,84.73,56647.0,78.1814,78.1999,78.1722,78.1907,56647.0
2017-12-11 11:45:00,84.73,84.75,84.7,84.74,58320.0,78.1907,78.2091,78.163,78.1999,58320.0
2017-12-11 11:50:00,84.73,84.86,84.73,84.81,158188.0,78.1907,78.3106,78.1907,78.2645,158188.0
2017-12-11 11:55:00,84.81,84.87,84.8,84.84,136214.0,78.2645,78.3199,78.2553,78.2922,136214.0
2017-12-11 12:00:00,84.84,84.92,84.82,84.92,116397.0,78.2922,78.366,78.2737,78.366,116397.0
2017-12-11 12:05:00,84.92,84.99,84.91,84.97,198383.0,78.366,78.4306,78.3568,78.4121,198383.0
2017-12-11 12:10:00,84.98,84.99,84.95,84.95,112274.0,78.4214,78.4306,78.3937,78.3937,112274.0
2017-12-11 12:15:00,84.95,84.96,84.88,84.92,135949.0,78.3937,78.4029,78.3291,78.366,135949.0
2017-12-11 12:20:00,84.92,84.94,84.89,84.92,98423.0,78.366,78.3845,78.3383,78.366,98423.0
2017-12-11 12:25:00,84.92,84.99,84.91,84.98,133042.0,78.366,78.4306,78.3568,78.4214,133042.0
2017-12-11 12:30:00,84.99,85.11,84.98,85.11,368180.0,78.4306,78.5413,78.4214,78.5413,368180.0
2017-12-11 12:35:00,85.11,85.13,85.04,85.04,168251.0,78.5413,78.5598,78.4767,78.4767,168251.0
2017-12-11 12:40:00,85.05,85.1,85.04,85.06,145930.0,78.486,78.5321,78.4767,78.4952,145930.0
2017-12-11 12:45:00,85.05,85.1,85.04,85.08,159235.0,78.486,78.5321,78.4767,78.5136,159235.0
2017-12-11 12:50:00,85.09,85.14,85.07,85.14,94756.0,78.5229,78.569,78.5044,78.569,94756.0
2017-12-11 12:55:00,85.14,85.22,85.12,85.2,184621.0,78.569,78.6428,78.5506,78.6244,184621.0
2017-12-11 13:00:00,85.2,85.21,85.14,85.19,123219.0,78.6244,78.6336,78.569,78.6152,123219.0
2017-12-11 13:05:00,85.19,85.25,85.16,85.25,124553.0,78.6152,78.6705,78.5875,78.6705,124553.0
2017-12-11 13:10:00,85.25,85.29,85.17,85.17,167324.0,78.6705,78.7074,78.5967,78.5967,167324.0
2017-12-11 13:15:00,85.17,85.17,85.12,85.16,102864.0,78.5967,78.5967,78.5506,78.5875,102864.0
2017-12-11 13:20:00,85.16,85.16,85.05,85.12,109098.0,78.5875,78.5875,78.486,78.5506,109098.0
2017-12-11 13:25:00,85.11,85.14,85.06,85.08,134812.0,78.5413,78.569,78.4952,78.5136,134812.0
2017-12-11 13:30:00,85.07,85.16,85.07,85.12,207852.0,78.5044,78.5875,78.5044,78.5506,207852.0
2017-12-11 13:35:00,85.12,85.16,85.11,85.16,126870.0,78.5506,78.5875,78.5413,78.5875,126870.0
2017-12-11 13:40:00,85.16,85.24,85.15,85.23,217921.0,78.5875,78.6613,78.5782,78.6521,217921.0
2017-12-11 13:45:00,85.23,85.27,85.21,85.27,146483.0,78.6521,78.689,78.6336,78.689,146483.0
2017-12-11 13:50:00,85.27,85.27,85.21,85.26,159050.0,78.689,78.689,78.6336,78.6798,159050.0
2017-12-11 13:55:00,85.25,85.37,85.25,85.33,174176.0,78.6705,78.7813,78.6705,78.7444,174176.0
2017-12-11 14:00:00,85.33,85.33,85.23,85.23,136121.0,78.7444,78.7444,78.6521,78.6521,136121.0
2017-12-11 14:05:00,85.24,85.28,85.22,85.27,94634.0,78.6613,78.6982,78.6428,78.689,94634.0
2017-12-11 14:10:00,85.27,85.33,85.26,85.27,132485.0,78.689,78.7444,78.6798,78.689,132485.0
2017-12-11 14:15:00,85.27,85.27,85.18,85.19,79083.0,78.689,78.689,78.6059,78.6152,79083.0
2017-12-11 14:20:00,85.18,85.23,85.18,85.2,114683.0,78.6059,78.6521,78.6059,78.6244,114683.0
2017-12-11 14:25:00,85.19,85.21,85.13,85.16,99452.0,78.6152,78.6336,78.5598,78.5875,99452.0
2017-12-11 14:30:00,85.15,85.16,85.11,85.14,106230.0,78.5782,78.5875,78.5413,78.569,106230.0
2017-12-11 14:35:00,85.14,85.15,85.07,85.09,133950.0,78.569,78.5782,78.5044,78.5229,133950.0
2017-12-11 14:40:00,85.08,85.09,84.99,85.0,285332.0,78.5136,78.5229,78.4306,78.4398,285332.0
2017-12-11 14:45:00,85.01,85.06,84.99,85.02,177243.0,78.449,78.4952,78.4306,78.4583,177243.0
2017-12-11 14:50:00,85.02,85.03,84.94,85.02,159703.0,78.4583,78.4675,78.3845,78.4583,159703.0
2017-12-11 14:55:00,85.02,85.05,85.01,85.04,162411.0,78.4583,78.486,78.449,78.4767,162411.0
2017-12-11 15:00:00,85.03,85.04,84.95,84.97,145451.0,78.4675,78.4767,78.3937,78.4121,145451.0
2017-12-11 15:05:00,84.96,85.02,84.93,85.01,168363.0,78.4029,78.4583,78.3752,78.449,168363.0
2017-12-11 15:10:00,85.01,85.14,85.0,85.12,219494.0,78.449,78.569,78.4398,78.5506,219494.0
2017-12-11 15:15:00,85.13,85.14,85.06,85.08,156608.0,78.5598,78.569,78.4952,78.5136,156608.0
2017-12-11 15:20:00,85.08,85.1,85.01,85.08,179728.0,78.5136,78.5321,78.449,78.5136,179728.0
2017-12-11 15:25:00,85.08,85.15,85.07,85.13,183311.0,78.5136,78.5782,78.5044,78.5598,183311.0
2017-12-11 15:30:00,85.13,85.19,85.1,85.17,200378.0,78.5598,78.6152,78.5321,78.5967,200378.0
2017-12-11 15:35:00,85.17,85.18,85.12,85.17,228940.0,78.5967,78.6059,78.5506,78.5967,228940.0
2017-12-11 15:40:00,85.17,85.17,85.09,85.15,275464.0,78.5967,78.5967,78.5229,78.5782,275464.0
2017-12-11 15:45:00,85.14,85.2,85.11,85.19,388758.0,78.569,78.6244,78.5413,78.6152,388758.0
2017-12-11 15:50:00,85.19,85.24,85.14,85.16,488402.0,78.6152,78.6613,78.569,78.5875,488402.0
2017-12-11 15:55:00,85.15,85.26,85.14,85.22,924106.0,78.5782,78.6798,78.569,78.6428,924106.0
2017-12-12 09:30:00,85.31,85.54,85.3,85.4,741824.0,78.7259,78.9381,78.7167,78.8089,741824.0
2017-12-12 09:35:00,85.39,85.43,85.08,85.25,473870.0,78.7997,78.8366,78.5136,78.6705,473870.0
2017-12-12 09:40:00,85.25,85.6,85.18,85.57,484404.0,78.6705,78.9935,78.6059,78.9658,484404.0
2017-12-12 09:45:00,85.58,85.79,85.54,85.63,424934.0,78.9751,79.1688,78.9381,79.0212,424934.0
2017-12-12 09:50:00,85.63,85.74,85.56,85.6,358799.0,79.0212,79.1227,78.9566,78.9935,358799.0
2017-12-12 09:55:00,85.6,85.91,85.59,85.91,494475.0,78.9935,79.2796,78.9843,79.2796,494475.0
2017-12-12 10:00:00,85.91,85.98,85.79,85.92,479580.0,79.2796,79.3442,79.1688,79.2888,479580.0
2017-12-12 10:05:00,85.91,86.05,85.74,86.04,413893.0,79.2796,79.4088,79.1227,79.3996,413893.0
2017-12-12 10:10:00,86.04,86.05,85.86,85.9,352110.0,79.3996,79.4088,79.2334,79.2704,352110.0
2017-12-12 10:15:00,85.91,86.01,85.88,86.0,290385.0,79.2796,79.3719,79.2519,79.3626,290385.0
2017-12-12 10:20:00,86.0,86.0,85.89,85.91,248238.0,79.3626,79.3626,79.2611,79.2796,248238.0
2017-12-12 10:25:00,85.91,85.91,85.67,85.71,217447.0,79.2796,79.2796,79.0581,79.095,217447.0
2017-12-12 10:30:00,85.72,85.72,85.59,85.61,223329.0,79.1043,79.1043,78.9843,79.0027,223329.0
2017-12-12 10:35:00,85.61,85.69,85.6,85.63,380767.0,79.0027,79.0766,78.9935,79.0212,380767.0
2017-12-12 10:40:00,85.63,85.64,85.54,85.63,235301.0,79.0212,79.0304,78.9381,79.0212,235301.0
2017-12-12 10:45:00,85.63,85.67,85.55,85.56,175804.0,79.0212,79.0581,78.9474,78.9566,175804.0
2017-12-12 10:50:00,85.56,85.59,85.53,85.59,120718.0,78.9566,78.9843,78.9289,78.9843,120718.0
2017-12-12 10:55:00,85.59,85.63,85.37,85.4,290959.0,78.9843,79.0212,78.7813,78.8089,290959.0
2017-12-12 11:00:00,85.41,85.56,85.39,85.55,203506.0,78.8182,78.9566,78.7997,78.9474,203506.0
2017-12-12 11:05:00,85.55,85.61,85.52,85.6,137417.0,78.9474,79.0027,78.9197,78.9935,137417.0
2017-12-12 11:10:00,85.6,85.71,85.6,85.69,183316.0,78.9935,79.095,78.9935,79.0766,183316.0
2017-12-12 11:15:00,85.69,85.69,85.62,85.63,113217.0,79.0766,79.0766,79.012,79.0212,113217.0
2017-12-12 11:20:00,85.63,85.65,85.52,85.57,215364.0,79.0212,79.0397,78.9197,78.9658,215364.0
2017-12-12 11:25:00,85.57,85.67,85.57,85.65,173065.0,78.9658,79.0581,78.9658,79.0397,173065.0
2017-12-12 11:30:00,85.66,85.74,85.66,85.7,162077.0,79.0489,79.1227,79.0489,79.0858,162077.0
2017-12-12 11:35:00,85.7,85.72,85.55,85.59,228497.0,79.0858,79.1043,78.9474,78.9843,228497.0
2017-12-12 11:40:00,85.6,85.69,85.58,85.65,147858.0,78.9935,79.0766,78.9751,79.0397,147858.0
2017-12-12 11:45:00,85.65,85.69,85.6,85.65,137295.0,79.0397,79.0766,78.9935,79.0397,137295.0
2017-12-12 11:50:00,85.66,85.68,85.56,85.64,132818.0,79.0489,79.0673,78.9566,79.0304,132818.0
2017-12-12 11:55:00,85.64,85.7,85.55,85.67,139218.0,79.0304,79.0858,78.9474,79.0581,139218.0
2017-12-12 12:00:00,85.67,85.69,85.62,85.63,116537.0,79.0581,79.0766,79.012,79.0212,116537.0
2017-12-12 12:05:00,85.64,85.66,85.59,85.65,93866.0,79.0304,79.0489,78.9843,79.0397,93866.0
2017-12-12 12:10:00,85.65,85.66,85.58,85.65,128281.0,79.0397,79.0489,78.9751,79.0397,128281.0
2017-12-12 12:15:00,85.65,85.67,85.58,85.61,167432.0,79.0397,79.0581,78.9751,79.0027,167432.0
2017-12-12 12:20:00,85.61,85.63,85.55,85.6,168276.0,79.0027,79.0212,78.9474,78.9935,168276.0
2017-12-12 12:25:00,85.61,85.63,85.41,85.46,171291.0,79.0027,79.0212,78.8182,78.8643,171291.0
2017-12-12 12:30:00,85.45,85.57,85.43,85.56,119856.0,78.8551,78.9658,78.8366,78.9566,119856.0
2017-12-12 12:35:00,85.56,85.58,85.51,85.56,120840.0,78.9566,78.9751,78.9105,78.9566,120840.0
2017-12-12 12:40:00,85.55,85.6,85.54,85.58,138014.0,78.9474,78.9935,78.9381,78.9751,138014.0
2017-12-12 12:45:00,85.59,85.62,85.48,85.49,135188.0,78.9843,79.012,78.8828,78.892,135188.0
2017-12-12 12:50:00,85.49,85.61,85.49,85.57,145500.0,78.892,79.0027,78.892,78.9658,145500.0
2017-12-12 12:55:00,85.56,85.59,85.5,85.54,142932.0,78.9566,78.9843,78.9012,78.9381,142932.0
2017-12-12 13:00:00,85.54,85.58,85.43,85.47,127494.0,78.9381,78.9751,78.8366,78.8735,127494.0
2017-12-12 13:05:00,85.46,85.51,85.43,85.48,148240.0,78.8643,78.9105,78.8366,78.8828,148240.0
2017-12-12 13:10:00,85.47,85.56,85.47,85.54,118358.0,78.8735,78.9566,78.8735,78.9381,118358.0
2017-12-12 13:15:00,85.54,85.57,85.51,85.53,114364.0,78.9381,78.9658,78.9105,78.9289,114364.0
2017-12-12 13:20:00,85.52,85.53,85.45,85.51,150201.0,78.9197,78.9289,78.8551,78.9105,150201.0
2017-12-12 13:25:00,85.51,85.55,85.47,85.48,122691.0,78.9105,78.9474,78.8735,78.8828,122691.0
2017-12-12 13:30:00,85.48,85.49,85.42,85.44,112447.0,78.8828,78.892,78.8274,78.8459,112447.0
2017-12-12 13:35:00,85.45,85.49,85.43,85.47,173590.0,78.8551,78.892,78.8366,78.8735,173590.0
2017-12-12 13:40:00,85.47,85.47,85.39,85.44,202507.0,78.8735,78.8735,78.7997,78.8459,202507.0
2017-12-12 13:45:00,85.43,85.46,85.28,85.31,265410.0,78.8366,78.8643,78.6982,78.7259,265410.0
2017-12-12 13:50:00,85.31,85.34,85.26,85.28,215380.0,78.7259,78.7536,78.6798,78.6982,215380.0
2017-12-12 13:55:00,85.28,85.35,85.24,85.31,133655.0,78.6982,78.7628,78.6613,78.7259,133655.0
2017-12-12 14:00:00,85.31,85.32,85.23,85.3,226163.0,78.7259,78.7351,78.6521,78.7167,226163.0
2017-12-12 14:05:00,85.29,85.38,85.29,85.36,133931.0,78.7074,78.7905,78.7074,78.772,133931.0
2017-12-12 14:10:00,85.37,85.39,85.31,85.37,149898.0,78.7813,78.7997,78.7259,78.7813,149898.0
2017-12-12 14:15:00,85.37,85.47,85.36,85.43,168974.0,78.7813,78.8735,78.772,78.8366,168974.0
2017-12-12 14:20:00,85.42,85.47,85.41,85.44,132384.0,78.8274,78.8735,78.8182,78.8459,132384.0
2017-12-12 14:25:00,85.44,85.49,85.42,85.49,148762.0,78.8459,78.892,78.8274,78.892,148762.0
2017-12-12 14:30:00,85.48,85.52,85.43,85.44,184346.0,78.8828,78.9197,78.8366,78.8459,184346.0
2017-12-12 14:35:00,85.43,85.46,85.42,85.45,114768.0,78.8366,78.8643,78.8274,78.8551,114768.0
2017-12-12 14:40:00,85.45,85.47,85.42,85.45,139910.0,78.8551,78.8735,78.8274,78.8551,139910.0
2017-12-12 14:45:00,85.46,85.59,85.42,85.55,192008.0,78.8643,78.9843,78.8274,78.9474,192008.0
2017-12-12 14:50:00,85.55,85.62,85.54,85.62,111196.0,78.9474,79.012,78.9381,79.012,111196.0
2017-12-12 14:55:00,85.62,85.67,85.58,85.62,211076.0,79.012,79.0581,78.9751,79.012,211076.0
2017-12-12 15:00:00,85.61,85.63,85.59,85.61,102244.0,79.0027,79.0212,78.9843,79.0027,102244.0
2017-12-12 15:05:00,85.62,85.63,85.56,85.57,232823.0,79.012,79.0212,78.9566,78.9658,232823.0
2017-12-12 15:10:00,85.56,85.65,85.56,85.65,137034.0,78.9566,79.0397,78.9566,79.0397,137034.0
2017-12-12 15:15:00,85.65,85.67,85.59,85.63,150540.0,79.0397,79.0581,78.9843,79.0212,150540.0
2017-12-12 15:20:00,85.62,85.65,85.57,85.64,214783.0,79.012,79.0397,78.9658,79.0304,214783.0
2017-12-12 15:25:00,85.64,85.65,85.59,85.63,202092.0,79.0304,79.0397,78.9843,79.0212,202092.0
2017-12-12 15:30:00,85.62,85.66,85.61,85.66,197612.0,79.012,79.0489,79.0027,79.0489,197612.0
2017-12-12 15:35:00,85.66,85.74,85.64,85.72,290937.0,79.0489,79.1227,79.0304,79.1043,290937.0
2017-12-12 15:40:00,85.73,85.77,85.69,85.69,354176.0,79.1135,79.1504,79.0766,79.0766,354176.0
2017-12-12 15:45:00,85.7,85.72,85.62,85.63,340572.0,79.0858,79.1043,79.012,79.0212,340572.0
2017-12-12 15:50:00,85.61,85.61,85.44,85.56,725898.0,79.0027,79.0027,78.8459,78.9566,725898.0
2017-12-12 15:55:00,85.55,85.64,85.54,85.62,1032616.0,78.9474,79.0304,78.9381,79.012,1032616.0
2017-12-13 09:30:00,85.74,86.0,85.59,85.63,838362.0,79.1227,79.3626,78.9843,79.0212,838362.0
2017-12-13 09:35:00,85.62,85.64,85.35,85.43,504763.0,79.012,79.0304,78.7628,78.8366,504763.0
2017-12-13 09:40:00,85.43,85.64,85.33,85.33,307236.0,78.8366,79.0304,78.7444,78.7444,307236.0
2017-12-13 09:45:00,85.34,85.52,85.33,85.5,280321.0,78.7536,78.9197,78.7444,78.9012,280321.0
2017-12-13 09:50:00,85.51,85.51,85.35,85.45,189706.0,78.9105,78.9105,78.7628,78.8551,189706.0
2017-12-13 09:55:00,85.45,85.52,85.39,85.49,248164.0,78.8551,78.9197,78.7997,78.892,248164.0
2017-12-13 10:00:00,85.5,85.58,85.49,85.58,268400.0,78.9012,78.9751,78.892,78.9751,268400.0
2017-12-13 10:05:00,85.58,85.58,85.45,85.47,213661.0,78.9751,78.9751,78.8551,78.8735,213661.0
2017-12-13 10:10:00,85.48,85.73,85.42,85.68,370020.0,78.8828,79.1135,78.8274,79.0673,370020.0
2017-12-13 10:15:00,85.68,85.7,85.58,85.65,212299.0,79.0673,79.0858,78.9751,79.0397,212299.0
2017-12-13 10:20:00,85.65,85.68,85.6,85.67,155675.0,79.0397,79.0673,78.9935,79.0581,155675.0
2017-12-13 10:25:00,85.67,85.7,85.59,85.7,185066.0,79.0581,79.0858,78.9843,79.0858,185066.0
2017-12-13 10:30:00,85.7,85.74,85.62,85.68,197611.0,79.0858,79.1227,79.012,79.0673,197611.0
2017-12-13 10:35:00,85.69,85.83,85.68,85.8,274330.0,79.0766,79.2058,79.0673,79.1781,274330.0
2017-12-13 10:40:00,85.81,85.84,85.75,85.75,245389.0,79.1873,79.215,79.1319,79.1319,245389.0
2017-12-13 10:45:00,85.76,85.82,85.72,85.79,145971.0,79.1412,79.1965,79.1043,79.1688,145971.0
2017-12-13 10:50:00,85.79,85.91,85.78,85.82,307348.0,79.1688,79.2796,79.1596,79.1965,307348.0
2017-12-13 10:55:00,85.82,85.92,85.79,85.92,186636.0,79.1965,79.2888,79.1688,79.2888,186636.0
2017-12-13 11:00:00,85.92,85.94,85.84,85.87,188459.0,79.2888,79.3073,79.215,79.2427,188459.0
2017-12-13 11:05:00,85.87,85.93,85.84,85.93,241003.0,79.2427,79.298,79.215,79.298,241003.0
2017-12-13 11:10:00,85.93,85.96,85.84,85.84,230984.0,79.298,79.3257,79.215,79.215,230984.0
2017-12-13 11:15:00,85.84,85.87,85.79,85.85,123674.0,79.215,79.2427,79.1688,79.2242,123674.0
2017-12-13 11:20:00,85.85,85.86,85.79,85.83,97335.0,79.2242,79.2334,79.1688,79.2058,97335.0
2017-12-13 11:25:00,85.83,85.9,85.82,85.86,124351.0,79.2058,79.2704,79.1965,79.2334,124351.0
2017-12-13 11:30:00,85.87,85.93,85.86,85.89,203469.0,79.2427,79.298,79.2334,79.2611,203469.0
2017-12-13 11:35:00,85.89,85.92,85.78,85.78,152134.0,79.2611,79.2888,79.1596,79.1596,152134.0
2017-12-13 11:40:00,85.79,85.79,85.64,85.64,262076.0,79.1688,79.1688,79.0304,79.0304,262076.0
2017-12-13 11:45:00,85.65,85.72,85.64,85.71,97857.0,79.0397,79.1043,79.0304,79.095,97857.0
2017-12-13 11:50:00,85.72,85.73,85.61,85.66,107556.0,79.1043,79.1135,79.0027,79.0489,107556.0
2017-12-13 11:55:00,85.65,85.65,85.54,85.56,91575.0,79.0397,79.0397,78.9381,78.9566,91575.0
2017-12-13 12:00:00,85.56,85.57,85.34,85.37,287333.0,78.9566,78.9658,78.7536,78.7813,287333.0
2017-12-13 12:05:00,85.38,85.41,85.29,85.3,265611.0,78.7905,78.8182,78.7074,78.7167,265611.0
2017-12-13 12:10:00,85.31,85.35,85.26,85.28,231907.0,78.7259,78.7628,78.6798,78.6982,231907.0
2017-12-13 12:15:00,85.28,85.41,85.27,85.36,186596.0,78.6982,78.8182,78.689,78.772,186596.0
2017-12-13 12:20:00,85.36,85.53,85.35,85.53,218025.0,78.772,78.9289,78.7628,78.9289,218025.0
2017-12-13 12:25:00,85.53,85.55,85.47,85.5,147679.0,78.9289,78.9474,78.8735,78.9012,147679.0
2017-12-13 12:30:00,85.5,85.5,85.43,85.43,89742.0,78.9012,78.9012,78.8366,78.8366,89742.0
2017-12-13 12:35:00,85.43,85.49,85.3,85.33,157914.0,78.8366,78.892,78.7167,78.7444,157914.0
2017-12-13 12:40:00,85.33,85.39,85.25,85.36,183890.0,78.7444,78.7997,78.6705,78.772,183890.0
2017-12-13 12:45:00,85.36,85.46,85.34,85.42,130444.0,78.772,78.8643,78.7536,78.8274,130444.0
2017-12-13 12:50:00,85.42,85.46,85.34,85.37,110404.0,78.8274,78.8643,78.7536,78.7813,110404.0
2017-12-13 12:55:00,85.37,85.43,85.37,85.43,72725.0,78.7813,78.8366,78.7813,78.8366,72725.0
2017-12-13 13:00:00,85.43,85.49,85.38,85.49,147972.0,78.8366,78.892,78.7905,78.892,147972.0
2017-12-13 13:05:00,85.49,85.49,85.41,85.44,110473.0,78.892,78.892,78.8182,78.8459,110473.0
2017-12-13 13:10:00,85.44,85.45,85.32,85.4,80865.0,78.8459,78.8551,78.7351,78.8089,80865.0
2017-12-13 13:15:00,85.39,85.39,85.31,85.34,72019.0,78.7997,78.7997,78.7259,78.7536,72019.0
2017-12-13 13:20:00,85.35,85.36,85.27,85.3,172806.0,78.7628,78.772,78.689,78.7167,172806.0
2017-12-13 13:25:00,85.3,85.33,85.27,85.28,128491.0,78.7167,78.7444,78.689,78.6982,128491.0
2017-12-13 13:30:00,85.28,85.29,85.17,85.2,217708.0,78.6982,78.7074,78.5967,78.6244,217708.0
2017-12-13 13:35:00,85.2,85.32,85.18,85.3,139252.0,78.6244,78.7351,78.6059,78.7167,139252.0
2017-12-13 13:40:00,85.3,85.33,85.26,85.33,106716.0,78.7167,78.7444,78.6798,78.7444,106716.0
2017-12-13 13:45:00,85.33,85.41,85.32,85.36,118768.0,78.7444,78.8182,78.7351,78.772,118768.0
2017-12-13 13:50:00,85.36,85.41,85.32,85.33,111731.0,78.772,78.8182,78.7351,78.7444,111731.0
2017-12-13 13:55:00,85.33,85.38,85.32,85.33,72475.0,78.7444,78.7905,78.7351,78.7444,72475.0
2017-12-13 14:00:00,85.35,85.68,85.35,85.55,370098.0,78.7628,79.0673,78.7628,78.9474,370098.0
2017-12-13 14:05:00,85.54,85.62,85.43,85.52,165542.0,78.9381,79.012,78.8366,78.9197,165542.0
2017-12-13 14:10:00,85.52,85.55,85.46,85.49,137740.0,78.9197,78.9474,78.8643,78.892,137740.0
2017-12-13 14:15:00,85.5,85.51,85.39,85.5,169596.0,78.9012,78.9105,78.7997,78.9012,169596.0
2017-12-13 14:20:00,85.5,85.51,85.39,85.5,168267.0,78.9012,78.9105,78.7997,78.9012,168267.0
2017-12-13 14:25:00,85.49,85.56,85.49,85.54,138517.0,78.892,78.9566,78.892,78.9381,138517.0
2017-12-13 14:30:00,85.53,85.66,85.48,85.62,224598.0,78.9289,79.0489,78.8828,79.012,224598.0
2017-12-13 14:35:00,85.61,85.61,85.51,85.51,134175.0,79.0027,79.0027,78.9105,78.9105,134175.0
2017-12-13 14:40:00,85.51,85.59,85.47,85.55,160332.0,78.9105,78.9843,78.8735,78.9474,160332.0
2017-12-13 14:45:00,85.55,85.6,85.53,85.58,137189.0,78.9474,78.9935,78.9289,78.9751,137189.0
2017-12-13 14:50:00,85.57,85.58,85.47,85.53,184503.0,78.9658,78.9751,78.8735,78.9289,184503.0
2017-12-13 14:55:00,85.53,85.59,85.5,85.56,171203.0,78.9289,78.9843,78.9012,78.9566,171203.0
2017-12-13 15:00:00,85.56,85.56,85.46,85.53,122185.0,78.9566,78.9566,78.8643,78.9289,122185.0
2017-12-13 15:05:00,85.53,85.53,85.45,85.47,116576.0,78.9289,78.9289,78.8551,78.8735,116576.0
2017-12-13 15:10:00,85.47,85.52,85.45,85.48,96168.0,78.8735,78.9197,78.8551,78.8828,96168.0
2017-12-13 15:15:00,85.49,85.57,85.47,85.56,187325.0,78.892,78.9658,78.8735,78.9566,187325.0
2017-12-13 15:20:00,85.56,85.64,85.55,85.56,291657.0,78.9566,79.0304,78.9474,78.9566,291657.0
2017-12-13 15:25:00,85.56,85.57,85.38,85.42,224639.0,78.9566,78.9658,78.7905,78.8274,224639.0
2017-12-13 15:30:00,85.42,85.49,85.41,85.49,240075.0,78.8274,78.892,78.8182,78.892,240075.0
2017-12-13 15:35:00,85.49,85.56,85.47,85.48,184007.0,78.892,78.9566,78.8735,78.8828,184007.0
2017-12-13 15:40:00,85.48,85.5,85.43,85.45,264659.0,78.8828,78.9012,78.8366,78.8551,264659.0
2017-12-13 15:45:00,85.46,85.54,85.45,85.53,295115.0,78.8643,78.9381,78.8551,78.9289,295115.0
2017-12-13 15:50:00,85.54,85.54,85.28,85.33,755774.0,78.9381,78.9381,78.6982,78.7444,755774.0
2017-12-13 15:55:00,85.33,85.43,85.3,85.35,1207609.0,78.7444,78.8366,78.7167,78.7628,1207609.0
2017-12-14 09:30:00,85.43,85.87,85.38,85.67,692563.0,78.8366,79.2427,78.7905,79.0581,692563.0
2017-12-14 09:35:00,85.68,85.71,85.35,85.39,181144.0,79.0673,79.095,78.7628,78.7997,181144.0
2017-12-14 09:40:00,85.39,85.56,85.38,85.5,202650.0,78.7997,78.9566,78.7905,78.9012,202650.0
2017-12-14 09:45:00,85.51,85.56,85.44,85.45,181889.0,78.9105,78.9566,78.8459,78.8551,181889.0
2017-12-14 09:50:00,85.47,85.53,85.37,85.45,197762.0,78.8735,78.9289,78.7813,78.8551,197762.0
2017-12-14 09:55:00,85.45,85.63,85.44,85.57,237173.0,78.8551,79.0212,78.8459,78.9658,237173.0
2017-12-14 10:00:00,85.56,85.6,85.38,85.44,174743.0,78.9566,78.9935,78.7905,78.8459,174743.0
2017-12-14 10:05:00,85.45,85.45,85.32,85.35,187237.0,78.8551,78.8551,78.7351,78.7628,187237.0
2017-12-14 10:10:00,85.35,85.4,85.3,85.36,210218.0,78.7628,78.8089,78.7167,78.772,210218.0
2017-12-14 10:15:00,85.35,85.37,85.27,85.28,123237.0,78.7628,78.7813,78.689,78.6982,123237.0
2017-12-14 10:20:00,85.28,85.39,85.25,85.37,137291.0,78.6982,78.7997,78.6705,78.7813,137291.0
2017-12-14 10:25:00,85.37,85.47,85.36,85.42,153772.0,78.7813,78.8735,78.772,78.8274,153772.0
2017-12-14 10:30:00,85.43,85.5,85.41,85.45,91016.0,78.8366,78.9012,78.8182,78.8551,91016.0
2017-12-14 10:35:00,85.45,85.46,85.3,85.33,111084.0,78.8551,78.8643,78.7167,78.7444,111084.0
2017-12-14 10:40:00,85.33,85.47,85.32,85.43,118050.0,78.7444,78.8735,78.7351,78.8366,118050.0
2017-12-14 10:45:00,85.43,85.45,85.37,85.37,100159.0,78.8366,78.8551,78.7813,78.7813,100159.0
2017-12-14 10:50:00,85.37,85.45,85.35,85.43,90804.0,78.7813,78.8551,78.7628,78.8366,90804.0
2017-12-14 10:55:00,85.44,85.5,85.36,85.37,133748.0,78.8459,78.9012,78.772,78.7813,133748.0
2017-12-14 11:00:00,85.38,85.42,85.28,85.34,145919.0,78.7905,78.8274,78.6982,78.7536,145919.0
2017-12-14 11:05:00,85.33,85.34,85.25,85.27,163011.0,78.7444,78.7536,78.6705,78.689,163011.0
2017-12-14 11:10:00,85.27,85.27,85.09,85.17,230609.0,78.689,78.689,78.5229,78.5967,230609.0
2017-12-14 11:15:00,85.17,85.25,85.13,85.17,196258.0,78.5967,78.6705,78.5598,78.5967,196258.0
2017-12-14 11:20:00,85.17,85.18,84.95,85.09,315883.0,78.5967,78.6059,78.3937,78.5229,315883.0
2017-12-14 11:25:00,85.1,85.24,85.09,85.23,144952.0,78.5321,78.6613,78.5229,78.6521,144952.0
2017-12-14 11:30:00,85.23,85.26,85.19,85.23,180054.0,78.6521,78.6798,78.6152,78.6521,180054.0
2017-12-14 11:35:00,85.24,85.25,85.15,85.17,101287.0,78.6613,78.6705,78.5782,78.5967,101287.0
2017-12-14 11:40:00,85.17,85.2,85.11,85.12,136159.0,78.5967,78.6244,78.5413,78.5506,136159.0
2017-12-14 11:45:00,85.12,85.17,85.08,85.17,79442.0,78.5506,78.5967,78.5136,78.5967,79442.0
2017-12-14 11:50:00,85.17,85.17,85.06,85.06,112303.0,78.5967,78.5967,78.4952,78.4952,112303.0
2017-12-14 11:55:00,85.06,85.09,84.98,84.98,98488.0,78.4952,78.5229,78.4214,78.4214,98488.0
2017-12-14 12:00:00,84.98,85.02,84.94,85.0,116525.0,78.4214,78.4583,78.3845,78.4398,116525.0
2017-12-14 12:05:00,85.0,85.04,84.97,85.02,100257.0,78.4398,78.4767,78.4121,78.4583,100257.0
2017-12-14 12:10:00,85.01,85.04,84.97,85.03,86152.0,78.449,78.4767,78.4121,78.4675,86152.0
2017-12-14 12:15:00,85.03,85.05,84.98,85.02,73217.0,78.4675,78.486,78.4214,78.4583,73217.0
2017-12-14 12:20:00,85.03,85.03,85.0,85.01,64765.0,78.4675,78.4675,78.4398,78.449,64765.0
2017-12-14 12:25:00,85.01,85.02,84.9,84.91,116106.0,78.449,78.4583,78.3475,78.3568,116106.0
2017-12-14 12:30:00,84.9,84.95,84.87,84.93,131790.0,78.3475,78.3937,78.3199,78.3752,131790.0
2017-12-14 12:35:00,84.93,84.93,84.85,84.92,86122.0,78.3752,78.3752,78.3014,78.366,86122.0
2017-12-14 12:40:00,84.92,84.97,84.9,84.93,117421.0,78.366,78.4121,78.3475,78.3752,117421.0
2017-12-14 12:45:00,84.93,84.95,84.82,84.82,75918.0,78.3752,78.3937,78.2737,78.2737,75918.0
2017-12-14 12:50:00,84.82,84.89,84.78,84.84,177626.0,78.2737,78.3383,78.2368,78.2922,177626.0
2017-12-14 12:55:00,84.84,84.86,84.79,84.82,179753.0,78.2922,78.3106,78.246,78.2737,179753.0
2017-12-14 13:00:00,84.82,84.88,84.79,84.85,128023.0,78.2737,78.3291,78.246,78.3014,128023.0
2017-12-14 13:05:00,84.85,84.91,84.82,84.9,127802.0,78.3014,78.3568,78.2737,78.3475,127802.0
2017-12-14 13:10:00,84.89,84.91,84.82,84.82,165765.0,78.3383,78.3568,78.2737,78.2737,165765.0
2017-12-14 13:15:00,84.82,84.83,84.63,84.71,278123.0,78.2737,78.2829,78.0984,78.1722,278123.0
2017-12-14 13:20:00,84.71,84.8,84.69,84.73,87626.0,78.1722,78.2553,78.1537,78.1907,87626.0
2017-12-14 13:25:00,84.74,84.82,84.72,84.77,99041.0,78.1999,78.2737,78.1814,78.2276,99041.0
2017-12-14 13:30:00,84.77,84.78,84.66,84.72,134537.0,78.2276,78.2368,78.1261,78.1814,134537.0
2017-12-14 13:35:00,84.72,84.79,84.67,84.73,76311.0,78.1814,78.246,78.1353,78.1907,76311.0
2017-12-14 13:40:00,84.73,84.84,84.72,84.83,129747.0,78.1907,78.2922,78.1814,78.2829,129747.0
2017-12-14 13:45:00,84.84,84.92,84.84,84.91,126334.0,78.2922,78.366,78.2922,78.3568,126334.0
2017-12-14 13:50:00,84.92,84.94,84.85,84.9,140548.0,78.366,78.3845,78.3014,78.3475,140548.0
2017-12-14 13:55:00,84.9,84.96,84.89,84.91,134429.0,78.3475,78.4029,78.3383,78.3568,134429.0
2017-12-14 14:00:00,84.91,84.96,84.88,84.95,99833.0,78.3568,78.4029,78.3291,78.3937,99833.0
2017-12-14 14:05:00,84.95,84.95,84.8,84.81,265203.0,78.3937,78.3937,78.2553,78.2645,265203.0
2017-12-14 14:10:00,84.81,84.82,84.74,84.76,149996.0,78.2645,78.2737,78.1999,78.2183,149996.0
2017-12-14 14:15:00,84.76,84.78,84.7,84.71,170923.0,78.2183,78.2368,78.163,78.1722,170923.0
2017-12-14 14:20:00,84.7,84.71,84.61,84.66,280134.0,78.163,78.1722,78.0799,78.1261,280134.0
2017-12-14 14:25:00,84.65,84.69,84.57,84.59,125011.0,78.1168,78.1537,78.043,78.0615,125011.0
2017-12-14 14:30:00,84.58,84.63,84.53,84.61,220614.0,78.0522,78.0984,78.0061,78.0799,220614.0
2017-12-14 14:35:00,84.61,84.67,84.6,84.63,109856.0,78.0799,78.1353,78.0707,78.0984,109856.0
2017-12-14 14:40:00,84.63,84.68,84.6,84.63,92672.0,78.0984,78.1445,78.0707,78.0984,92672.0
2017-12-14 14:45:00,84.62,84.65,84.54,84.59,108883.0,78.0891,78.1168,78.0153,78.0615,108883.0
2017-12-14 14:50:00,84.59,84.68,84.58,84.66,124092.0,78.0615,78.1445,78.0522,78.1261,124092.0
2017-12-14 14:55:00,84.66,84.77,84.65,84.77,163599.0,78.1261,78.2276,78.1168,78.2276,163599.0
2017-12-14 15:00:00,84.76,84.77,84.66,84.7,104272.0,78.2183,78.2276,78.1261,78.163,104272.0
2017-12-14 15:05:00,84.69,84.73,84.66,84.72,78361.0,78.1537,78.1907,78.1261,78.1814,78361.0
2017-12-14 15:10:00,84.73,84.74,84.69,84.69,80372.0,78.1907,78.1999,78.1537,78.1537,80372.0
2017-12-14 15:15:00,84.71,84.71,84.56,84.58,129144.0,78.1722,78.1722,78.0338,78.0522,129144.0
2017-12-14 15:20:00,84.58,84.67,84.57,84.67,117678.0,78.0522,78.1353,78.043,78.1353,117678.0
2017-12-14 15:25:00,84.67,84.72,84.65,84.69,133762.0,78.1353,78.1814,78.1168,78.1537,133762.0
2017-12-14 15:30:00,84.69,84.81,84.69,84.79,234583.0,78.1537,78.2645,78.1537,78.246,234583.0
2017-12-14 15:35:00,84.8,84.9,84.8,84.89,186175.0,78.2553,78.3475,78.2553,78.3383,186175.0
2017-12-14 15:40:00,84.89,84.95,84.86,84.91,261261.0,78.3383,78.3937,78.3106,78.3568,261261.0
2017-12-14 15:45:00,84.92,84.92,84.81,84.87,250490.0,78.366,78.366,78.2645,78.3199,250490.0
2017-12-14 15:50:00,84.86,84.87,84.71,84.8,653207.0,78.3106,78.3199,78.1722,78.2553,653207.0
2017-12-14 15:55:00,84.81,84.83,84.67,84.72,1264888.0,78.2645,78.2829,78.1353,78.1814,1264888.0
2017-12-15 09:30:00,85.16,85.45,84.88,85.2,11450918.0,78.5875,78.8551,78.3291,78.6244,11450918.0
2017-12-15 09:35:00,85.18,85.25,85.07,85.21,585033.0,78.6059,78.6705,78.5044,78.6336,585033.0
2017-12-15 09:40:00,85.22,85.32,85.15,85.2,563484.0,78.6428,78.7351,78.5782,78.6244,563484.0
2017-12-15 09:45:00,85.19,85.46,85.14,85.44,388299.0,78.6152,78.8643,78.569,78.8459,388299.0
2017-12-15 09:50:00,85.45,85.48,85.28,85.33,303544.0,78.8551,78.8828,78.6982,78.7444,303544.0
2017-12-15 09:55:00,85.34,85.44,85.3,85.4,185790.0,78.7536,78.8459,78.7167,78.8089,185790.0
2017-12-15 10:00:00,85.39,85.66,85.38,85.62,340602.0,78.7997,79.0489,78.7905,79.012,340602.0
2017-12-15 10:05:00,85.6,85.73,85.54,85.62,196493.0,78.9935,79.1135,78.9381,79.012,196493.0
2017-12-15 10:10:00,85.63,85.72,85.58,85.66,277835.0,79.0212,79.1043,78.9751,79.0489,277835.0
2017-12-15 10:15:00,85.65,85.83,85.65,85.69,378305.0,79.0397,79.2058,79.0397,79.0766,378305.0
2017-12-15 10:20:00,85.68,85.69,85.58,85.66,184087.0,79.0673,79.0766,78.9751,79.0489,184087.0
2017-12-15 10:25:00,85.67,85.74,85.65,85.71,279570.0,79.0581,79.1227,79.0397,79.095,279570.0
2017-12-15 10:30:00,85.71,85.78,85.67,85.74,268773.0,79.095,79.1596,79.0581,79.1227,268773.0
2017-12-15 10:35:00,85.74,85.82,85.65,85.67,377592.0,79.1227,79.1965,79.0397,79.0581,377592.0
2017-12-15 10:40:00,85.67,85.79,85.63,85.76,360944.0,79.0581,79.1688,79.0212,79.1412,360944.0
2017-12-15 10:45:00,85.77,85.89,85.75,85.89,277373.0,79.1504,79.2611,79.1319,79.2611,277373.0
2017-12-15 10:50:00,85.88,85.95,85.81,85.95,277231.0,79.2519,79.3165,79.1873,79.3165,277231.0
2017-12-15 10:55:00,85.95,86.04,85.9,86.02,275198.0,79.3165,79.3996,79.2704,79.3811,275198.0
2017-12-15 11:00:00,86.01,86.16,86.01,86.14,411545.0,79.3719,79.5103,79.3719,79.4918,411545.0
2017-12-15 11:05:00,86.14,86.17,86.06,86.11,213727.0,79.4918,79.5195,79.418,79.4642,213727.0
2017-12-15 11:10:00,86.11,86.22,86.1,86.19,254706.0,79.4642,79.5657,79.4549,79.538,254706.0
2017-12-15 11:15:00,86.19,86.28,86.17,86.27,254366.0,79.538,79.621,79.5195,79.6118,254366.0
2017-12-15 11:20:00,86.28,86.32,86.23,86.27,203606.0,79.621,79.6579,79.5749,79.6118,203606.0
2017-12-15 11:25:00,86.28,86.36,86.25,86.32,356416.0,79.621,79.6949,79.5933,79.6579,356416.0
2017-12-15 11:30:00,86.32,86.62,86.3,86.46,621632.0,79.6579,79.9348,79.6395,79.7871,621632.0
2017-12-15 11:35:00,86.46,86.53,86.44,86.53,206690.0,79.7871,79.8517,79.7687,79.8517,206690.0
2017-12-15 11:40:00,86.53,86.56,86.5,86.55,185906.0,79.8517,79.8794,79.8241,79.8702,185906.0
2017-12-15 11:45:00,86.55,86.6,86.54,86.56,230876.0,79.8702,79.9163,79.861,79.8794,230876.0
2017-12-15 11:50:00,86.56,86.6,86.52,86.59,226115.0,79.8794,79.9163,79.8425,79.9071,226115.0
2017-12-15 11:55:00,86.59,86.67,86.58,86.66,225894.0,79.9071,79.9809,79.8979,79.9717,225894.0
2017-12-15 12:00:00,86.66,86.71,86.65,86.66,172188.0,79.9717,80.0178,79.9625,79.9717,172188.0
2017-12-15 12:05:00,86.65,86.77,86.62,86.74,188655.0,79.9625,80.0732,79.9348,80.0455,188655.0
2017-12-15 12:10:00,86.74,86.8,86.73,86.79,245242.0,80.0455,80.1009,80.0363,80.0917,245242.0
2017-12-15 12:15:00,86.79,87.0,86.79,86.96,431982.0,80.0917,80.2855,80.0917,80.2486,431982.0
2017-12-15 12:20:00,86.96,87.0,86.88,87.0,243155.0,80.2486,80.2855,80.1747,80.2855,243155.0
2017-12-15 12:25:00,87.0,87.09,86.97,87.0,289358.0,80.2855,80.3685,80.2578,80.2855,289358.0
2017-12-15 12:30:00,87.0,87.0,86.88,86.93,411373.0,80.2855,80.2855,80.1747,80.2209,411373.0
2017-12-15 12:35:00,86.94,86.94,86.72,86.78,321189.0,80.2301,80.2301,80.0271,80.0824,321189.0
2017-12-15 12:40:00,86.78,86.81,86.73,86.75,174130.0,80.0824,80.1101,80.0363,80.0548,174130.0
2017-12-15 12:45:00,86.75,86.82,86.73,86.8,263622.0,80.0548,80.1194,80.0363,80.1009,263622.0
2017-12-15 12:50:00,86.78,86.9,86.76,86.85,316006.0,80.0824,80.1932,80.064,80.147,316006.0
2017-12-15 12:55:00,86.85,86.86,86.71,86.79,243579.0,80.147,80.1563,80.0178,80.0917,243579.0
2017-12-15 13:00:00,86.78,86.88,86.75,86.84,316767.0,80.0824,80.1747,80.0548,80.1378,316767.0
2017-12-15 13:05:00,86.84,86.84,86.69,86.72,310738.0,80.1378,80.1378,79.9994,80.0271,310738.0
2017-12-15 13:10:00,86.72,86.73,86.62,86.63,247876.0,80.0271,80.0363,79.9348,79.944,247876.0
2017-12-15 13:15:00,86.64,86.69,86.61,86.66,175378.0,79.9532,79.9994,79.9256,79.9717,175378.0
2017-12-15 13:20:00,86.66,86.7,86.59,86.65,171050.0,79.9717,80.0086,79.9071,79.9625,171050.0
2017-12-15 13:25:00,86.65,86.66,86.58,86.6,121643.0,79.9625,79.9717,79.8979,79.9163,121643.0
2017-12-15 13:30:00,86.61,86.63,86.57,86.6,120224.0,79.9256,79.944,79.8887,79.9163,120224.0
2017-12-15 13:35:00,86.61,86.67,86.58,86.58,137017.0,79.9256,79.9809,79.8979,79.8979,137017.0
2017-12-15 13:40:00,86.57,86.62,86.54,86.62,127730.0,79.8887,79.9348,79.861,79.9348,127730.0
2017-12-15 13:45:00,86.62,86.63,86.53,86.55,119778.0,79.9348,79.944,79.8517,79.8702,119778.0
2017-12-15 13:50:00,86.55,86.7,86.53,86.68,137278.0,79.8702,80.0086,79.8517,79.9902,137278.0
2017-12-15 13:55:00,86.69,86.76,86.68,86.72,169952.0,79.9994,80.064,79.9902,80.0271,169952.0
2017-12-15 14:00:00,86.72,86.76,86.62,86.63,255870.0,80.0271,80.064,79.9348,79.944,255870.0
2017-12-15 14:05:00,86.62,86.73,86.61,86.73,124073.0,79.9348,80.0363,79.9256,80.0363,124073.0
2017-12-15 14:10:00,86.72,86.74,86.62,86.69,155129.0,80.0271,80.0455,79.9348,79.9994,155129.0
2017-12-15 14:15:00,86.69,86.74,86.63,86.64,182770.0,79.9994,80.0455,79.944,79.9532,182770.0
2017-12-15 14:20:00,86.64,86.66,86.55,86.55,173749.0,79.9532,79.9717,79.8702,79.8702,173749.0
2017-12-15 14:25:00,86.56,86.62,86.55,86.59,154409.0,79.8794,79.9348,79.8702,79.9071,154409.0
2017-12-15 14:30:00,86.59,86.62,86.57,86.58,220286.0,79.9071,79.9348,79.8887,79.8979,220286.0
2017-12-15 14:35:00,86.57,86.62,86.55,86.59,127895.0,79.8887,79.9348,79.8702,79.9071,127895.0
2017-12-15 14:40:00,86.59,86.62,86.57,86.6,88424.0,79.9071,79.9348,79.8887,79.9163,88424.0
2017-12-15 14:45:00,86.59,86.63,86.55,86.58,178383.0,79.9071,79.944,79.8702,79.8979,178383.0
2017-12-15 14:50:00,86.58,86.61,86.54,86.54,100912.0,79.8979,79.9256,79.861,79.861,100912.0
2017-12-15 14:55:00,86.55,86.6,86.45,86.51,209781.0,79.8702,79.9163,79.7779,79.8333,209781.0
2017-12-15 15:00:00,86.52,86.65,86.49,86.62,314915.0,79.8425,79.9625,79.8148,79.9348,314915.0
2017-12-15 15:05:00,86.61,86.75,86.6,86.74,211956.0,79.9256,80.0548,79.9163,80.0455,211956.0
2017-12-15 15:10:00,86.75,86.83,86.73,86.83,265805.0,80.0548,80.1286,80.0363,80.1286,265805.0
2017-12-15 15:15:00,86.83,86.88,86.8,86.87,211444.0,80.1286,80.1747,80.1009,80.1655,211444.0
2017-12-15 15:20:00,86.87,86.92,86.77,86.92,315062.0,80.1655,80.2116,80.0732,80.2116,315062.0
2017-12-15 15:25:00,86.91,86.95,86.89,86.95,260341.0,80.2024,80.2393,80.184,80.2393,260341.0
2017-12-15 15:30:00,86.95,86.96,86.85,86.88,356657.0,80.2393,80.2486,80.147,80.1747,356657.0
2017-12-15 15:35:00,86.88,86.97,86.82,86.95,335874.0,80.1747,80.2578,80.1194,80.2393,335874.0
2017-12-15 15:40:00,86.95,86.98,86.9,86.91,466271.0,80.2393,80.267,80.1932,80.2024,466271.0
2017-12-15 15:45:00,86.92,86.92,86.8,86.86,503863.0,80.2116,80.2116,80.1009,80.1563,503863.0
2017-12-15 15:50:00,86.86,86.91,86.71,86.8,894419.0,80.1563,80.2024,80.0178,80.1009,894419.0
2017-12-15 15:55:00,86.8,86.84,86.65,86.82,1880068.0,80.1009,80.1378,79.9625,80.1194,1880068.0
2017-12-18 09:30:00,87.12,87.5,87.02,87.04,820592.0,80.3962,80.7469,80.3039,80.3224,820592.0
2017-12-18 09:35:00,87.04,87.15,86.86,86.92,414567.0,80.3224,80.4239,80.1563,80.2116,414567.0
2017-12-18 09:40:00,86.93,87.17,86.92,87.12,291549.0,80.2209,80.4423,80.2116,80.3962,291549.0
2017-12-18 09:45:00,87.12,87.24,87.09,87.09,316540.0,80.3962,80.5069,80.3685,80.3685,316540.0
2017-12-18 09:50:00,87.09,87.12,87.02,87.08,266750.0,80.3685,80.3962,80.3039,80.3593,266750.0
2017-12-18 09:55:00,87.08,87.1,86.98,87.02,368658.0,80.3593,80.3777,80.267,80.3039,368658.0
2017-12-18 10:00:00,87.04,87.1,86.96,86.99,269520.0,80.3224,80.3777,80.2486,80.2762,269520.0
2017-12-18 10:05:00,86.99,87.08,86.95,87.0,238833.0,80.2762,80.3593,80.2393,80.2855,238833.0
2017-12-18 10:10:00,87.0,87.0,86.76,86.79,258247.0,80.2855,80.2855,80.064,80.0917,258247.0
2017-12-18 10:15:00,86.78,86.85,86.69,86.73,222824.0,80.0824,80.147,79.9994,80.0363,222824.0
2017-12-18 10:20:00,86.73,86.81,86.69,86.78,166910.0,80.0363,80.1101,79.9994,80.0824,166910.0
2017-12-18 10:25:00,86.78,86.9,86.77,86.88,176065.0,80.0824,80.1932,80.0732,80.1747,176065.0
2017-12-18 10:30:00,86.88,86.89,86.76,86.89,219857.0,80.1747,80.184,80.064,80.184,219857.0
2017-12-18 10:35:00,86.88,86.9,86.75,86.79,234730.0,80.1747,80.1932,80.0548,80.0917,234730.0
2017-12-18 10:40:00,86.79,86.84,86.75,86.8,197773.0,80.0917,80.1378,80.0548,80.1009,197773.0
2017-12-18 10:45:00,86.8,86.83,86.71,86.75,175285.0,80.1009,80.1286,80.0178,80.0548,175285.0
2017-12-18 10:50:00,86.76,86.79,86.71,86.78,131273.0,80.064,80.0917,80.0178,80.0824,131273.0
2017-12-18 10:55:00,86.78,86.79,86.58,86.59,219167.0,80.0824,80.0917,79.8979,79.9071,219167.0
2017-12-18 11:00:00,86.59,86.61,86.51,86.58,201488.0,79.9071,79.9256,79.8333,79.8979,201488.0
2017-12-18 11:05:00,86.58,86.62,86.43,86.51,261272.0,79.8979,79.9348,79.7595,79.8333,261272.0
2017-12-18 11:10:00,86.52,86.57,86.48,86.56,172698.0,79.8425,79.8887,79.8056,79.8794,172698.0
2017-12-18 11:15:00,86.56,86.57,86.41,86.44,129552.0,79.8794,79.8887,79.741,79.7687,129552.0
2017-12-18 11:20:00,86.45,86.49,86.36,86.46,241888.0,79.7779,79.8148,79.6949,79.7871,241888.0
2017-12-18 11:25:00,86.46,86.56,86.46,86.52,119359.0,79.7871,79.8794,79.7871,79.8425,119359.0
2017-12-18 11:30:00,86.52,86.58,86.48,86.55,167503.0,79.8425,79.8979,79.8056,79.8702,167503.0
2017-12-18 11:35:00,86.55,86.67,86.54,86.67,125887.0,79.8702,79.9809,79.861,79.9809,125887.0
2017-12-18 11:40:00,86.67,86.71,86.63,86.7,213176.0,79.9809,80.0178,79.944,80.0086,213176.0
2017-12-18 11:45:00,86.7,86.72,86.61,86.67,141992.0,80.0086,80.0271,79.9256,79.9809,141992.0
2017-12-18 11:50:00,86.68,86.86,86.68,86.82,169572.0,79.9902,80.1563,79.9902,80.1194,169572.0
2017-12-18 11:55:00,86.82,86.83,86.72,86.76,154194.0,80.1194,80.1286,80.0271,80.064,154194.0
2017-12-18 12:00:00,86.75,86.89,86.75,86.89,124613.0,80.0548,80.184,80.0548,80.184,124613.0
2017-12-18 12:05:00,86.89,86.92,86.83,86.88,175860.0,80.184,80.2116,80.1286,80.1747,175860.0
2017-12-18 12:10:00,86.88,86.96,86.85,86.91,139512.0,80.1747,80.2486,80.147,80.2024,139512.0
2017-12-18 12:15:00,86.91,86.92,86.79,86.81,96419.0,80.2024,80.2116,80.0917,80.1101,96419.0
2017-12-18 12:20:00,86.81,86.82,86.72,86.76,121068.0,80.1101,80.1194,80.0271,80.064,121068.0
2017-12-18 12:25:00,86.76,86.83,86.73,86.76,103234.0,80.064,80.1286,80.0363,80.064,103234.0
2017-12-18 12:30:00,86.75,86.76,86.71,86.75,79987.0,80.0548,80.064,80.0178,80.0548,79987.0
2017-12-18 12:35:00,86.75,86.78,86.71,86.74,86734.0,80.0548,80.0824,80.0178,80.0455,86734.0
2017-12-18 12:40:00,86.74,86.81,86.73,86.77,110789.0,80.0455,80.1101,80.0363,80.0732,110789.0
2017-12-18 12:45:00,86.78,86.82,86.77,86.82,174201.0,80.0824,80.1194,80.0732,80.1194,174201.0
2017-12-18 12:50:00,86.82,86.83,86.77,86.8,126799.0,80.1194,80.1286,80.0732,80.1009,126799.0
2017-12-18 12:55:00,86.8,86.83,86.78,86.83,114701.0,80.1009,80.1286,80.0824,80.1286,114701.0
2017-12-18 13:00:00,86.83,86.86,86.79,86.81,89863.0,80.1286,80.1563,80.0917,80.1101,89863.0
2017-12-18 13:05:00,86.81,86.84,86.79,86.83,90438.0,80.1101,80.1378,80.0917,80.1286,90438.0
2017-12-18 13:10:00,86.84,86.86,86.79,86.84,100657.0,80.1378,80.1563,80.0917,80.1378,100657.0
2017-12-18 13:15:00,86.85,86.88,86.79,86.8,146284.0,80.147,80.1747,80.0917,80.1009,146284.0
2017-12-18 13:20:00,86.8,86.86,86.78,86.81,145931.0,80.1009,80.1563,80.0824,80.1101,145931.0
2017-12-18 13:25:00,86.82,86.87,86.8,86.86,83650.0,80.1194,80.1655,80.1009,80.1563,83650.0
2017-12-18 13:30:00,86.85,86.88,86.81,86.81,96382.0,80.147,80.1747,80.1101,80.1101,96382.0
2017-12-18 13:35:00,86.81,86.85,86.77,86.78,148540.0,80.1101,80.147,80.0732,80.0824,148540.0
2017-12-18 13:40:00,86.77,86.79,86.72,86.74,147590.0,80.0732,80.0917,80.0271,80.0455,147590.0
2017-12-18 13:45:00,86.74,86.77,86.71,86.71,132056.0,80.0455,80.0732,80.0178,80.0178,132056.0
2017-12-18 13:50:00,86.71,86.73,86.69,86.7,140179.0,80.0178,80.0363,79.9994,80.0086,140179.0
2017-12-18 13:55:00,86.69,86.73,86.67,86.69,107879.0,79.9994,80.0363,79.9809,79.9994,107879.0
2017-12-18 14:00:00,86.69,86.7,86.62,86.65,148455.0,79.9994,80.0086,79.9348,79.9625,148455.0
2017-12-18 14:05:00,86.65,86.68,86.62,86.64,118273.0,79.9625,79.9902,79.9348,79.9532,118273.0
2017-12-18 14:10:00,86.63,86.67,86.6,86.63,120230.0,79.944,79.9809,79.9163,79.944,120230.0
2017-12-18 14:15:00,86.64,86.66,86.62,86.66,108522.0,79.9532,79.9717,79.9348,79.9717,108522.0
2017-12-18 14:20:00,86.66,86.66,86.54,86.61,167110.0,79.9717,79.9717,79.861,79.9256,167110.0
2017-12-18 14:25:00,86.61,86.62,86.53,86.56,160882.0,79.9256,79.9348,79.8517,79.8794,160882.0
2017-12-18 14:30:00,86.55,86.59,86.53,86.56,187916.0,79.8702,79.9071,79.8517,79.8794,187916.0
2017-12-18 14:35:00,86.57,86.59,86.5,86.57,122022.0,79.8887,79.9071,79.8241,79.8887,122022.0
2017-12-18 14:40:00,86.57,86.58,86.48,86.51,279438.0,79.8887,79.8979,79.8056,79.8333,279438.0
2017-12-18 14:45:00,86.51,86.53,86.48,86.52,134037.0,79.8333,79.8517,79.8056,79.8425,134037.0
2017-12-18 14:50:00,86.53,86.53,86.46,86.5,181032.0,79.8517,79.8517,79.7871,79.8241,181032.0
2017-12-18 14:55:00,86.49,86.51,86.46,86.48,158274.0,79.8148,79.8333,79.7871,79.8056,158274.0
2017-12-18 15:00:00,86.47,86.49,86.42,86.48,209454.0,79.7964,79.8148,79.7502,79.8056,209454.0
2017-12-18 15:05:00,86.49,86.5,86.44,86.44,142451.0,79.8148,79.8241,79.7687,79.7687,142451.0
2017-12-18 15:10:00,86.44,86.45,86.4,86.42,141048.0,79.7687,79.7779,79.7318,79.7502,141048.0
2017-12-18 15:15:00,86.42,86.43,86.32,86.4,259612.0,79.7502,79.7595,79.6579,79.7318,259612.0
2017-12-18 15:20:00,86.39,86.41,86.37,86.38,157583.0,79.7225,79.741,79.7041,79.7133,157583.0
2017-12-18 15:25:00,86.37,86.41,86.34,86.36,231991.0,79.7041,79.741,79.6764,79.6949,231991.0
2017-12-18 15:30:00,86.36,86.41,86.34,86.39,235458.0,79.6949,79.741,79.6764,79.7225,235458.0
2017-12-18 15:35:00,86.39,86.4,86.36,86.38,210538.0,79.7225,79.7318,79.6949,79.7133,210538.0
2017-12-18 15:40:00,86.39,86.44,86.36,86.38,376474.0,79.7225,79.7687,79.6949,79.7133,376474.0
2017-12-18 15:45:00,86.38,86.44,86.37,86.42,274308.0,79.7133,79.7687,79.7041,79.7502,274308.0
2017-12-18 15:50:00,86.41,86.42,86.29,86.39,748009.0,79.741,79.7502,79.6303,79.7225,748009.0
2017-12-18 15:55:00,86.4,86.47,86.35,86.44,1441315.0,79.7318,79.7964,79.6856,79.7687,1441315.0
2017-12-19 09:30:00,86.34,86.35,85.84,85.91,1023457.0,79.6764,79.6856,79.215,79.2796,1023457.0
2017-12-19 09:35:00,85.91,86.08,85.79,86.01,698449.0,79.2796,79.4365,79.1688,79.3719,698449.0
2017-12-19 09:40:00,86.01,86.15,85.9,85.91,493759.0,79.3719,79.5011,79.2704,79.2796,493759.0
2017-12-19 09:45:00,85.91,85.98,85.82,85.94,282388.0,79.2796,79.3442,79.1965,79.3073,282388.0
2017-12-19 09:50:00,85.93,86.0,85.88,85.97,211999.0,79.298,79.3626,79.2519,79.335,211999.0
2017-12-19 09:55:00,85.97,86.04,85.92,85.94,327141.0,79.335,79.3996,79.2888,79.3073,327141.0
2017-12-19 10:00:00,85.94,86.06,85.92,85.92,283511.0,79.3073,79.418,79.2888,79.2888,283511.0
2017-12-19 10:05:00,85.93,85.96,85.82,85.82,213835.0,79.298,79.3257,79.1965,79.1965,213835.0
2017-12-19 10:10:00,85.83,85.92,85.81,85.81,201058.0,79.2058,79.2888,79.1873,79.1873,201058.0
2017-12-19 10:15:00,85.81,85.84,85.72,85.81,288005.0,79.1873,79.215,79.1043,79.1873,288005.0
2017-12-19 10:20:00,85.82,85.84,85.71,85.72,159853.0,79.1965,79.215,79.095,79.1043,159853.0
2017-12-19 10:25:00,85.72,85.77,85.54,85.59,260321.0,79.1043,79.1504,78.9381,78.9843,260321.0
2017-12-19 10:30:00,85.59,85.65,85.52,85.53,292338.0,78.9843,79.0397,78.9197,78.9289,292338.0
2017-12-19 10:35:00,85.53,85.6,85.51,85.55,216050.0,78.9289,78.9935,78.9105,78.9474,216050.0
2017-12-19 10:40:00,85.54,85.55,85.36,85.38,342188.0,78.9381,78.9474,78.772,78.7905,342188.0
2017-12-19 10:45:00,85.37,85.47,85.33,85.46,332369.0,78.7813,78.8735,78.7444,78.8643,332369.0
2017-12-19 10:50:00,85.46,85.59,85.43,85.54,361742.0,78.8643,78.9843,78.8366,78.9381,361742.0
2017-12-19 10:55:00,85.54,85.57,85.47,85.55,145748.0,78.9381,78.9658,78.8735,78.9474,145748.0
2017-12-19 11:00:00,85.55,85.67,85.52,85.66,146381.0,78.9474,79.0581,78.9197,79.0489,146381.0
2017-12-19 11:05:00,85.65,85.66,85.55,85.56,148496.0,79.0397,79.0489,78.9474,78.9566,148496.0
2017-12-19 11:10:00,85.56,85.58,85.47,85.58,230815.0,78.9566,78.9751,78.8735,78.9751,230815.0
2017-12-19 11:15:00,85.58,85.65,85.5,85.62,155995.0,78.9751,79.0397,78.9012,79.012,155995.0
2017-12-19 11:20:00,85.62,85.66,85.6,85.62,180807.0,79.012,79.0489,78.9935,79.012,180807.0
2017-12-19 11:25:00,85.62,85.74,85.59,85.73,122525.0,79.012,79.1227,78.9843,79.1135,122525.0
2017-12-19 11:30:00,85.73,85.74,85.65,85.71,223030.0,79.1135,79.1227,79.0397,79.095,223030.0
2017-12-19 11:35:00,85.71,85.73,85.64,85.67,189492.0,79.095,79.1135,79.0304,79.0581,189492.0
2017-12-19 11:40:00,85.67,85.67,85.49,85.51,146573.0,79.0581,79.0581,78.892,78.9105,146573.0
2017-12-19 11:45:00,85.5,85.51,85.39,85.47,165859.0,78.9012,78.9105,78.7997,78.8735,165859.0
2017-12-19 11:50:00,85.45,85.48,85.3,85.41,202029.0,78.8551,78.8828,78.7167,78.8182,202029.0
2017-12-19 11:55:00,85.4,85.4,85.29,85.31,215551.0,78.8089,78.8089,78.7074,78.7259,215551.0
2017-12-19 12:00:00,85.31,85.37,85.27,85.37,267765.0,78.7259,78.7813,78.689,78.7813,267765.0
2017-12-19 12:05:00,85.36,85.42,85.33,85.35,101020.0,78.772,78.8274,78.7444,78.7628,101020.0
2017-12-19 12:10:00,85.36,85.42,85.31,85.4,84311.0,78.772,78.8274,78.7259,78.8089,84311.0
2017-12-19 12:15:00,85.39,85.45,85.34,85.42,159254.0,78.7997,78.8551,78.7536,78.8274,159254.0
2017-12-19 12:20:00,85.42,85.46,85.35,85.37,216368.0,78.8274,78.8643,78.7628,78.7813,216368.0
2017-12-19 12:25:00,85.36,85.55,85.35,85.55,136846.0,78.772,78.9474,78.7628,78.9474,136846.0
2017-12-19 12:30:00,85.55,85.59,85.5,85.57,204953.0,78.9474,78.9843,78.9012,78.9658,204953.0
2017-12-19 12:35:00,85.58,85.59,85.51,85.57,72604.0,78.9751,78.9843,78.9105,78.9658,72604.0
2017-12-19 12:40:00,85.58,85.64,85.56,85.58,98688.0,78.9751,79.0304,78.9566,78.9751,98688.0
2017-12-19 12:45:00,85.57,85.65,85.55,85.59,112407.0,78.9658,79.0397,78.9474,78.9843,112407.0
2017-12-19 12:50:00,85.58,85.73,85.57,85.69,118804.0,78.9751,79.1135,78.9658,79.0766,118804.0
2017-12-19 12:55:00,85.7,85.75,85.68,85.75,100358.0,79.0858,79.1319,79.0673,79.1319,100358.0
2017-12-19 13:00:00,85.74,85.77,85.7,85.76,138414.0,79.1227,79.1504,79.0858,79.1412,138414.0
2017-12-19 13:05:00,85.76,85.76,85.66,85.68,160217.0,79.1412,79.1412,79.0489,79.0673,160217.0
2017-12-19 13:10:00,85.67,85.68,85.62,85.63,80229.0,79.0581,79.0673,79.012,79.0212,80229.0
2017-12-19 13:15:00,85.63,85.69,85.62,85.66,87755.0,79.0212,79.0766,79.012,79.0489,87755.0
2017-12-19 13:20:00,85.67,85.71,85.65,85.67,156684.0,79.0581,79.095,79.0397,79.0581,156684.0
2017-12-19 13:25:00,85.67,85.7,85.64,85.67,86603.0,79.0581,79.0858,79.0304,79.0581,86603.0
2017-12-19 13:30:00,85.66,85.74,85.64,85.72,174046.0,79.0489,79.1227,79.0304,79.1043,174046.0
2017-12-19 13:35:00,85.72,85.74,85.68,85.68,122481.0,79.1043,79.1227,79.0673,79.0673,122481.0
2017-12-19 13:40:00,85.69,85.71,85.67,85.7,82834.0,79.0766,79.095,79.0581,79.0858,82834.0
2017-12-19 13:45:00,85.7,85.72,85.67,85.71,96202.0,79.0858,79.1043,79.0581,79.095,96202.0
2017-12-19 13:50:00,85.71,85.72,85.68,85.7,89116.0,79.095,79.1043,79.0673,79.0858,89116.0
2017-12-19 13:55:00,85.7,85.74,85.7,85.72,97523.0,79.0858,79.1227,79.0858,79.1043,97523.0
2017-12-19 14:00:00,85.73,85.74,85.67,85.69,106849.0,79.1135,79.1227,79.0581,79.0766,106849.0
2017-12-19 14:05:00,85.69,85.71,85.63,85.66,121609.0,79.0766,79.095,79.0212,79.0489,121609.0
2017-12-19 14:10:00,85.65,85.71,85.62,85.67,137189.0,79.0397,79.095,79.012,79.0581,137189.0
2017-12-19 14:15:00,85.67,85.68,85.58,85.62,204153.0,79.0581,79.0673,78.9751,79.012,204153.0
2017-12-19 14:20:00,85.62,85.7,85.61,85.67,241085.0,79.012,79.0858,79.0027,79.0581,241085.0
2017-12-19 14:25:00,85.67,85.69,85.64,85.67,140239.0,79.0581,79.0766,79.0304,79.0581,140239.0
2017-12-19 14:30:00,85.67,85.67,85.58,85.58,117029.0,79.0581,79.0581,78.9751,78.9751,117029.0
2017-12-19 14:35:00,85.58,85.59,85.52,85.56,219998.0,78.9751,78.9843,78.9197,78.9566,219998.0
2017-12-19 14:40:00,85.56,85.6,85.54,85.55,129059.0,78.9566,78.9935,78.9381,78.9474,129059.0
2017-12-19 14:45:00,85.54,85.56,85.48,85.56,137460.0,78.9381,78.9566,78.8828,78.9566,137460.0
2017-12-19 14:50:00,85.56,85.57,85.47,85.51,152819.0,78.9566,78.9658,78.8735,78.9105,152819.0
2017-12-19 14:55:00,85.51,85.55,85.51,85.52,145181.0,78.9105,78.9474,78.9105,78.9197,145181.0
2017-12-19 15:00:00,85.53,85.54,85.49,85.49,119976.0,78.9289,78.9381,78.892,78.892,119976.0
2017-12-19 15:05:00,85.48,85.5,85.42,85.5,174426.0,78.8828,78.9012,78.8274,78.9012,174426.0
2017-12-19 15:10:00,85.5,85.63,85.48,85.62,308827.0,78.9012,79.0212,78.8828,79.012,308827.0
2017-12-19 15:15:00,85.62,85.67,85.59,85.67,287903.0,79.012,79.0581,78.9843,79.0581,287903.0
2017-12-19 15:20:00,85.67,85.79,85.67,85.74,235175.0,79.0581,79.1688,79.0581,79.1227,235175.0
2017-12-19 15:25:00,85.73,85.77,85.69,85.75,151420.0,79.1135,79.1504,79.0766,79.1319,151420.0
2017-12-19 15:30:00,85.76,85.81,85.75,85.8,190069.0,79.1412,79.1873,79.1319,79.1781,190069.0
2017-12-19 15:35:00,85.79,85.82,85.75,85.76,254947.0,79.1688,79.1965,79.1319,79.1412,254947.0
2017-12-19 15:40:00,85.76,85.85,85.75,85.85,248565.0,79.1412,79.2242,79.1319,79.2242,248565.0
2017-12-19 15:45:00,85.84,85.85,85.76,85.76,375192.0,79.215,79.2242,79.1412,79.1412,375192.0
2017-12-19 15:50:00,85.77,85.88,85.76,85.84,520967.0,79.1504,79.2519,79.1412,79.215,520967.0
2017-12-19 15:55:00,85.84,85.92,85.77,85.83,954243.0,79.215,79.2888,79.1504,79.2058,954243.0
2017-12-20 09:30:00,86.2,86.3,85.57,85.61,830473.0,79.5472,79.6395,78.9658,79.0027,830473.0
2017-12-20 09:35:00,85.61,85.66,85.21,85.25,648896.0,79.0027,79.0489,78.6336,78.6705,648896.0
2017-12-20 09:40:00,85.25,85.36,85.08,85.23,429822.0,78.6705,78.772,78.5136,78.6521,429822.0
2017-12-20 09:45:00,85.22,85.31,85.17,85.18,210287.0,78.6428,78.7259,78.5967,78.6059,210287.0
2017-12-20 09:50:00,85.19,85.29,85.14,85.15,221119.0,78.6152,78.7074,78.569,78.5782,221119.0
2017-12-20 09:55:00,85.15,85.28,85.08,85.25,234983.0,78.5782,78.6982,78.5136,78.6705,234983.0
2017-12-20 10:00:00,85.25,85.28,85.1,85.11,205302.0,78.6705,78.6982,78.5321,78.5413,205302.0
2017-12-20 10:05:00,85.1,85.14,85.03,85.11,256309.0,78.5321,78.569,78.4675,78.5413,256309.0
2017-12-20 10:10:00,85.1,85.19,85.1,85.18,211515.0,78.5321,78.6152,78.5321,78.6059,211515.0
2017-12-20 10:15:00,85.18,85.18,85.04,85.1,152682.0,78.6059,78.6059,78.4767,78.5321,152682.0
2017-12-20 10:20:00,85.1,85.22,85.07,85.08,215862.0,78.5321,78.6428,78.5044,78.5136,215862.0
2017-12-20 10:25:00,85.07,85.16,85.06,85.16,128648.0,78.5044,78.5875,78.4952,78.5875,128648.0
2017-12-20 10:30:00,85.16,85.2,85.05,85.16,132597.0,78.5875,78.6244,78.486,78.5875,132597.0
2017-12-20 10:35:00,85.15,85.17,84.96,84.97,263881.0,78.5782,78.5967,78.4029,78.4121,263881.0
2017-12-20 10:40:00,84.97,85.05,84.86,84.92,190985.0,78.4121,78.486,78.3106,78.366,190985.0
2017-12-20 10:45:00,84.92,85.03,84.9,85.01,105208.0,78.366,78.4675,78.3475,78.449,105208.0
2017-12-20 10:50:00,85.02,85.09,84.97,85.07,158123.0,78.4583,78.5229,78.4121,78.5044,158123.0
2017-12-20 10:55:00,85.06,85.07,84.81,84.91,240230.0,78.4952,78.5044,78.2645,78.3568,240230.0
2017-12-20 11:00:00,84.91,85.04,84.86,85.0,157226.0,78.3568,78.4767,78.3106,78.4398,157226.0
2017-12-20 11:05:00,85.01,85.06,84.92,84.94,118795.0,78.449,78.4952,78.366,78.3845,118795.0
2017-12-20 11:10:00,84.94,84.96,84.83,84.87,185870.0,78.3845,78.4029,78.2829,78.3199,185870.0
2017-12-20 11:15:00,84.87,84.88,84.72,84.74,244510.0,78.3199,78.3291,78.1814,78.1999,244510.0
2017-12-20 11:20:00,84.74,84.9,84.71,84.8,305678.0,78.1999,78.3475,78.1722,78.2553,305678.0
2017-12-20 11:25:00,84.8,84.98,84.75,84.98,248699.0,78.2553,78.4214,78.2091,78.4214,248699.0
2017-12-20 11:30:00,84.98,85.04,84.95,84.99,308607.0,78.4214,78.4767,78.3937,78.4306,308607.0
2017-12-20 11:35:00,84.98,85.04,84.98,85.04,151231.0,78.4214,78.4767,78.4214,78.4767,151231.0
2017-12-20 11:40:00,85.04,85.1,84.99,85.05,233995.0,78.4767,78.5321,78.4306,78.486,233995.0
2017-12-20 11:45:00,85.06,85.1,85.05,85.09,148647.0,78.4952,78.5321,78.486,78.5229,148647.0
2017-12-20 11:50:00,85.09,85.1,85.02,85.05,111473.0,78.5229,78.5321,78.4583,78.486,111473.0
2017-12-20 11:55:00,85.05,85.11,85.03,85.08,166361.0,78.486,78.5413,78.4675,78.5136,166361.0
2017-12-20 12:00:00,85.07,85.19,85.07,85.16,289992.0,78.5044,78.6152,78.5044,78.5875,289992.0
2017-12-20 12:05:00,85.16,85.2,85.15,85.19,179304.0,78.5875,78.6244,78.5782,78.6152,179304.0
2017-12-20 12:10:00,85.2,85.2,85.12,85.19,185982.0,78.6244,78.6244,78.5506,78.6152,185982.0
2017-12-20 12:15:00,85.19,85.3,85.18,85.24,194393.0,78.6152,78.7167,78.6059,78.6613,194393.0
2017-12-20 12:20:00,85.24,85.26,85.2,85.22,131145.0,78.6613,78.6798,78.6244,78.6428,131145.0
2017-12-20 12:25:00,85.22,85.22,85.13,85.18,127913.0,78.6428,78.6428,78.5598,78.6059,127913.0
2017-12-20 12:30:00,85.19,85.19,85.13,85.16,59539.0,78.6152,78.6152,78.5598,78.5875,59539.0
2017-12-20 12:35:00,85.16,85.16,85.02,85.07,197159.0,78.5875,78.5875,78.4583,78.5044,197159.0
2017-12-20 12:40:00,85.07,85.11,85.04,85.07,62858.0,78.5044,78.5413,78.4767,78.5044,62858.0
2017-12-20 12:45:00,85.07,85.16,85.05,85.13,121487.0,78.5044,78.5875,78.486,78.5598,121487.0
2017-12-20 12:50:00,85.13,85.16,85.1,85.11,58986.0,78.5598,78.5875,78.5321,78.5413,58986.0
2017-12-20 12:55:00,85.11,85.14,85.07,85.1,87549.0,78.5413,78.569,78.5044,78.5321,87549.0
2017-12-20 13:00:00,85.11,85.13,85.09,85.1,125608.0,78.5413,78.5598,78.5229,78.5321,125608.0
2017-12-20 13:05:00,85.1,85.24,85.09,85.23,77326.0,78.5321,78.6613,78.5229,78.6521,77326.0
2017-12-20 13:10:00,85.23,85.31,85.21,85.3,110398.0,78.6521,78.7259,78.6336,78.7167,110398.0
2017-12-20 13:15:00,85.31,85.33,85.27,85.28,185509.0,78.7259,78.7444,78.689,78.6982,185509.0
2017-12-20 13:20:00,85.28,85.42,85.28,85.41,290226.0,78.6982,78.8274,78.6982,78.8182,290226.0
2017-12-20 13:25:00,85.41,85.52,85.4,85.48,198904.0,78.8182,78.9197,78.8089,78.8828,198904.0
2017-12-20 13:30:00,85.49,85.53,85.47,85.48,73320.0,78.892,78.9289,78.8735,78.8828,73320.0
2017-12-20 13:35:00,85.47,85.51,85.45,85.48,138233.0,78.8735,78.9105,78.8551,78.8828,138233.0
2017-12-20 13:40:00,85.48,85.53,85.46,85.52,117110.0,78.8828,78.9289,78.8643,78.9197,117110.0
2017-12-20 13:45:00,85.52,85.56,85.49,85.5,90524.0,78.9197,78.9566,78.892,78.9012,90524.0
2017-12-20 13:50:00,85.51,85.51,85.45,85.48,84988.0,78.9105,78.9105,78.8551,78.8828,84988.0
2017-12-20 13:55:00,85.48,85.5,85.43,85.44,79716.0,78.8828,78.9012,78.8366,78.8459,79716.0
2017-12-20 14:00:00,85.45,85.46,85.38,85.4,104746.0,78.8551,78.8643,78.7905,78.8089,104746.0
2017-12-20 14:05:00,85.41,85.41,85.31,85.31,103144.0,78.8182,78.8182,78.7259,78.7259,103144.0
2017-12-20 14:10:00,85.31,85.43,85.26,85.41,101646.0,78.7259,78.8366,78.6798,78.8182,101646.0
2017-12-20 14:15:00,85.41,85.44,85.38,85.42,95870.0,78.8182,78.8459,78.7905,78.8274,95870.0
2017-12-20 14:20:00,85.42,85.48,85.41,85.46,98802.0,78.8274,78.8828,78.8182,78.8643,98802.0
2017-12-20 14:25:00,85.46,85.48,85.31,85.36,148888.0,78.8643,78.8828,78.7259,78.772,148888.0
2017-12-20 14:30:00,85.36,85.45,85.36,85.42,103281.0,78.772,78.8551,78.772,78.8274,103281.0
2017-12-20 14:35:00,85.42,85.47,85.42,85.44,84801.0,78.8274,78.8735,78.8274,78.8459,84801.0
2017-12-20 14:40:00,85.44,85.49,85.42,85.46,88009.0,78.8459,78.892,78.8274,78.8643,88009.0
2017-12-20 14:45:00,85.45,85.51,85.41,85.45,155798.0,78.8551,78.9105,78.8182,78.8551,155798.0
2017-12-20 14:50:00,85.45,85.49,85.4,85.42,124778.0,78.8551,78.892,78.8089,78.8274,124778.0
2017-12-20 14:55:00,85.42,85.52,85.41,85.52,139653.0,78.8274,78.9197,78.8182,78.9197,139653.0
2017-12-20 15:00:00,85.52,85.57,85.51,85.56,94987.0,78.9197,78.9658,78.9105,78.9566,94987.0
2017-12-20 15:05:00,85.57,85.6,85.52,85.53,182109.0,78.9658,78.9935,78.9197,78.9289,182109.0
2017-12-20 15:10:00,85.53,85.54,85.47,85.53,134282.0,78.9289,78.9381,78.8735,78.9289,134282.0
2017-12-20 15:15:00,85.53,85.53,85.47,85.48,244082.0,78.9289,78.9289,78.8735,78.8828,244082.0
2017-12-20 15:20:00,85.48,85.55,85.47,85.55,233204.0,78.8828,78.9474,78.8735,78.9474,233204.0
2017-12-20 15:25:00,85.55,85.55,85.47,85.48,128947.0,78.9474,78.9474,78.8735,78.8828,128947.0
2017-12-20 15:30:00,85.47,85.51,85.47,85.5,303259.0,78.8735,78.9105,78.8735,78.9012,303259.0
2017-12-20 15:35:00,85.49,85.57,85.48,85.54,222350.0,78.892,78.9658,78.8828,78.9381,222350.0
2017-12-20 15:40:00,85.54,85.6,85.53,85.6,156409.0,78.9381,78.9935,78.9289,78.9935,156409.0
2017-12-20 15:45:00,85.59,85.6,85.5,85.55,229899.0,78.9843,78.9935,78.9012,78.9474,229899.0
2017-12-20 15:50:00,85.55,85.57,85.51,85.56,280621.0,78.9474,78.9658,78.9105,78.9566,280621.0
2017-12-20 15:55:00,85.56,85.7,85.53,85.59,998609.0,78.9566,79.0858,78.9289,78.9843,998609.0
2017-12-21 09:30:00,86.09,86.1,85.86,85.98,678596.0,79.4457,79.4549,79.2334,79.3442,678596.0
2017-12-21 09:35:00,85.98,86.03,85.88,85.95,333057.0,79.3442,79.3903,79.2519,79.3165,333057.0
2017-12-21 09:40:00,85.95,86.02,85.88,85.92,311049.0,79.3165,79.3811,79.2519,79.2888,311049.0
2017-12-21 09:45:00,85.93,86.02,85.86,85.95,384386.0,79.298,79.3811,79.2334,79.3165,384386.0
2017-12-21 09:50:00,85.95,85.99,85.66,85.66,247828.0,79.3165,79.3534,79.0489,79.0489,247828.0
2017-12-21 09:55:00,85.67,85.74,85.61,85.67,175049.0,79.0581,79.1227,79.0027,79.0581,175049.0
2017-12-21 10:00:00,85.67,85.89,85.67,85.84,156341.0,79.0581,79.2611,79.0581,79.215,156341.0
2017-12-21 10:05:00,85.84,85.87,85.68,85.75,142577.0,79.215,79.2427,79.0673,79.1319,142577.0
2017-12-21 10:10:00,85.75,85.75,85.57,85.7,192365.0,79.1319,79.1319,78.9658,79.0858,192365.0
2017-12-21 10:15:00,85.7,85.73,85.62,85.63,101784.0,79.0858,79.1135,79.012,79.0212,101784.0
2017-12-21 10:20:00,85.63,85.73,85.6,85.7,159309.0,79.0212,79.1135,78.9935,79.0858,159309.0
2017-12-21 10:25:00,85.7,85.78,85.68,85.7,104729.0,79.0858,79.1596,79.0673,79.0858,104729.0
2017-12-21 10:30:00,85.7,85.85,85.65,85.84,169921.0,79.0858,79.2242,79.0397,79.215,169921.0
2017-12-21 10:35:00,85.84,86.02,85.84,85.98,266148.0,79.215,79.3811,79.215,79.3442,266148.0
2017-12-21 10:40:00,85.98,86.01,85.93,85.95,135363.0,79.3442,79.3719,79.298,79.3165,135363.0
2017-12-21 10:45:00,85.95,85.96,85.9,85.94,178013.0,79.3165,79.3257,79.2704,79.3073,178013.0
2017-12-21 10:50:00,85.95,85.98,85.9,85.93,99132.0,79.3165,79.3442,79.2704,79.298,99132.0
2017-12-21 10:55:00,85.93,85.96,85.88,85.9,91521.0,79.298,79.3257,79.2519,79.2704,91521.0
2017-12-21 11:00:00,85.89,85.91,85.83,85.84,100143.0,79.2611,79.2796,79.2058,79.215,100143.0
2017-12-21 11:05:00,85.84,85.98,85.84,85.92,103002.0,79.215,79.3442,79.215,79.2888,103002.0
2017-12-21 11:10:00,85.91,86.01,85.91,85.97,136214.0,79.2796,79.3719,79.2796,79.335,136214.0
2017-12-21 11:15:00,85.97,86.01,85.95,85.98,126398.0,79.335,79.3719,79.3165,79.3442,126398.0
2017-12-21 11:20:00,85.97,86.04,85.97,86.04,132124.0,79.335,79.3996,79.335,79.3996,132124.0
2017-12-21 11:25:00,86.04,86.04,85.97,85.99,177512.0,79.3996,79.3996,79.335,79.3534,177512.0
2017-12-21 11:30:00,85.99,86.04,85.98,86.02,144357.0,79.3534,79.3996,79.3442,79.3811,144357.0
2017-12-21 11:35:00,86.01,86.03,85.98,86.01,124387.0,79.3719,79.3903,79.3442,79.3719,124387.0
2017-12-21 11:40:00,86.01,86.02,85.96,86.0,105202.0,79.3719,79.3811,79.3257,79.3626,105202.0
2017-12-21 11:45:00,86.0,86.02,85.96,86.0,106055.0,79.3626,79.3811,79.3257,79.3626,106055.0
2017-12-21 11:50:00,85.99,86.02,85.94,85.95,155658.0,79.3534,79.3811,79.3073,79.3165,155658.0
2017-12-21 11:55:00,85.95,86.01,85.94,86.01,136970.0,79.3165,79.3719,79.3073,79.3719,136970.0
2017-12-21 12:00:00,86.01,86.02,85.97,86.01,242000.0,79.3719,79.3811,79.335,79.3719,242000.0
2017-12-21 12:05:00,86.01,86.03,85.95,85.98,88427.0,79.3719,79.3903,79.3165,79.3442,88427.0
2017-12-21 12:10:00,85.98,86.0,85.97,86.0,73318.0,79.3442,79.3626,79.335,79.3626,73318.0
2017-12-21 12:15:00,86.0,86.01,85.87,85.88,196002.0,79.3626,79.3719,79.2427,79.2519,196002.0
2017-12-21 12:20:00,85.88,85.92,85.87,85.91,77622.0,79.2519,79.2888,79.2427,79.2796,77622.0
2017-12-21 12:25:00,85.91,85.92,85.85,85.88,73154.0,79.2796,79.2888,79.2242,79.2519,73154.0
2017-12-21 12:30:00,85.88,85.89,85.87,85.89,58900.0,79.2519,79.2611,79.2427,79.2611,58900.0
2017-12-21 12:35:00,85.89,85.94,85.88,85.9,77160.0,79.2611,79.3073,79.2519,79.2704,77160.0
2017-12-21 12:40:00,85.89,85.9,85.86,85.88,46082.0,79.2611,79.2704,79.2334,79.2519,46082.0
2017-12-21 12:45:00,85.87,85.88,85.82,85.84,83902.0,79.2427,79.2519,79.1965,79.215,83902.0
2017-12-21 12:50:00,85.84,85.91,85.84,85.9,71519.0,79.215,79.2796,79.215,79.2704,71519.0
2017-12-21 12:55:00,85.9,85.96,85.89,85.94,86737.0,79.2704,79.3257,79.2611,79.3073,86737.0
2017-12-21 13:00:00,85.94,86.0,85.91,86.0,128808.0,79.3073,79.3626,79.2796,79.3626,128808.0
2017-12-21 13:05:00,86.0,86.01,85.98,86.0,106411.0,79.3626,79.3719,79.3442,79.3626,106411.0
2017-12-21 13:10:00,85.99,86.01,85.98,86.0,76196.0,79.3534,79.3719,79.3442,79.3626,76196.0
2017-12-21 13:15:00,86.0,86.02,85.99,86.02,58840.0,79.3626,79.3811,79.3534,79.3811,58840.0
2017-12-21 13:20:00,86.02,86.04,85.99,86.01,76092.0,79.3811,79.3996,79.3534,79.3719,76092.0
2017-12-21 13:25:00,86.02,86.06,86.01,86.04,80993.0,79.3811,79.418,79.3719,79.3996,80993.0
2017-12-21 13:30:00,86.04,86.05,86.0,86.04,80050.0,79.3996,79.4088,79.3626,79.3996,80050.0
2017-12-21 13:35:00,86.03,86.04,85.98,86.0,63965.0,79.3903,79.3996,79.3442,79.3626,63965.0
2017-12-21 13:40:00,85.99,86.01,85.98,85.99,64946.0,79.3534,79.3719,79.3442,79.3534,64946.0
2017-12-21 13:45:00,85.98,85.99,85.93,85.95,79432.0,79.3442,79.3534,79.298,79.3165,79432.0
2017-12-21 13:50:00,85.95,85.99,85.93,85.94,68199.0,79.3165,79.3534,79.298,79.3073,68199.0
2017-12-21 13:55:00,85.94,85.96,85.92,85.94,56295.0,79.3073,79.3257,79.2888,79.3073,56295.0
2017-12-21 14:00:00,85.93,85.93,85.85,85.87,88842.0,79.298,79.298,79.2242,79.2427,88842.0
2017-12-21 14:05:00,85.88,85.91,85.83,85.85,80437.0,79.2519,79.2796,79.2058,79.2242,80437.0
2017-12-21 14:10:00,85.84,85.85,85.8,85.81,89455.0,79.215,79.2242,79.1781,79.1873,89455.0
2017-12-21 14:15:00,85.8,85.81,85.73,85.73,74398.0,79.1781,79.1873,79.1135,79.1135,74398.0
2017-12-21 14:20:00,85.73,85.75,85.66,85.69,135032.0,79.1135,79.1319,79.0489,79.0766,135032.0
2017-12-21 14:25:00,85.69,85.72,85.67,85.7,68416.0,79.0766,79.1043,79.0581,79.0858,68416.0
2017-12-21 14:30:00,85.7,85.71,85.59,85.64,117512.0,79.0858,79.095,78.9843,79.0304,117512.0
2017-12-21 14:35:00,85.65,85.69,85.64,85.67,62018.0,79.0397,79.0766,79.0304,79.0581,62018.0
2017-12-21 14:40:00,85.67,85.69,85.64,85.69,84912.0,79.0581,79.0766,79.0304,79.0766,84912.0
2017-12-21 14:45:00,85.69,85.7,85.65,85.67,88840.0,79.0766,79.0858,79.0397,79.0581,88840.0
2017-12-21 14:50:00,85.66,85.7,85.64,85.67,75745.0,79.0489,79.0858,79.0304,79.0581,75745.0
2017-12-21 14:55:00,85.67,85.69,85.65,85.67,54872.0,79.0581,79.0766,79.0397,79.0581,54872.0
2017-12-21 15:00:00,85.67,85.69,85.64,85.65,132613.0,79.0581,79.0766,79.0304,79.0397,132613.0
2017-12-21 15:05:00,85.66,85.67,85.63,85.64,81017.0,79.0489,79.0581,79.0212,79.0304,81017.0
2017-12-21 15:10:00,85.65,85.67,85.63,85.65,61807.0,79.0397,79.0581,79.0212,79.0397,61807.0
2017-12-21 15:15:00,85.65,85.66,85.53,85.58,137230.0,79.0397,79.0489,78.9289,78.9751,137230.0
2017-12-21 15:20:00,85.57,85.62,85.55,85.58,107466.0,78.9658,79.012,78.9474,78.9751,107466.0
2017-12-21 15:25:00,85.57,85.71,85.57,85.7,197803.0,78.9658,79.095,78.9658,79.0858,197803.0
2017-12-21 15:30:00,85.71,85.72,85.66,85.7,143482.0,79.095,79.1043,79.0489,79.0858,143482.0
2017-12-21 15:35:00,85.7,85.72,85.67,85.69,95945.0,79.0858,79.1043,79.0581,79.0766,95945.0
2017-12-21 15:40:00,85.68,85.68,85.62,85.63,147762.0,79.0673,79.0673,79.012,79.0212,147762.0
2017-12-21 15:45:00,85.63,85.63,85.52,85.53,301335.0,79.0212,79.0212,78.9197,78.9289,301335.0
2017-12-21 15:50:00,85.52,85.53,85.41,85.42,442053.0,78.9197,78.9289,78.8182,78.8274,442053.0
2017-12-21 15:55:00,85.42,85.61,85.4,85.57,728065.0,78.8274,79.0027,78.8089,78.9658,728065.0
2017-12-22 09:30:00,85.4,85.6,85.1,85.33,1079833.0,78.8089,78.9935,78.5321,78.7444,1079833.0
2017-12-22 09:35:00,85.33,85.37,85.07,85.1,232438.0,78.7444,78.7813,78.5044,78.5321,232438.0
2017-12-22 09:40:00,85.11,85.2,85.07,85.17,330764.0,78.5413,78.6244,78.5044,78.5967,330764.0
2017-12-22 09:45:00,85.18,85.19,85.04,85.12,345236.0,78.6059,78.6152,78.4767,78.5506,345236.0
2017-12-22 09:50:00,85.12,85.18,85.1,85.12,246984.0,78.5506,78.6059,78.5321,78.5506,246984.0
2017-12-22 09:55:00,85.1,85.2,85.05,85.16,324282.0,78.5321,78.6244,78.486,78.5875,324282.0
2017-12-22 10:00:00,85.17,85.17,85.05,85.05,281157.0,78.5967,78.5967,78.486,78.486,281157.0
2017-12-22 10:05:00,85.06,85.14,85.01,85.1,221953.0,78.4952,78.569,78.449,78.5321,221953.0
2017-12-22 10:10:00,85.1,85.13,84.92,84.93,308685.0,78.5321,78.5598,78.366,78.3752,308685.0
2017-12-22 10:15:00,84.93,85.18,84.93,85.12,130121.0,78.3752,78.6059,78.3752,78.5506,130121.0
2017-12-22 10:20:00,85.12,85.13,85.0,85.1,179652.0,78.5506,78.5598,78.4398,78.5321,179652.0
2017-12-22 10:25:00,85.11,85.18,85.08,85.14,199541.0,78.5413,78.6059,78.5136,78.569,199541.0
2017-12-22 10:30:00,85.14,85.2,85.09,85.19,81235.0,78.569,78.6244,78.5229,78.6152,81235.0
2017-12-22 10:35:00,85.19,85.21,85.15,85.2,193781.0,78.6152,78.6336,78.5782,78.6244,193781.0
2017-12-22 10:40:00,85.2,85.21,85.13,85.19,183266.0,78.6244,78.6336,78.5598,78.6152,183266.0
2017-12-22 10:45:00,85.19,85.31,85.14,85.25,145153.0,78.6152,78.7259,78.569,78.6705,145153.0
2017-12-22 10:50:00,85.26,85.28,85.2,85.24,171458.0,78.6798,78.6982,78.6244,78.6613,171458.0
2017-12-22 10:55:00,85.23,85.28,85.21,85.25,114875.0,78.6521,78.6982,78.6336,78.6705,114875.0
2017-12-22 11:00:00,85.25,85.28,85.2,85.22,93289.0,78.6705,78.6982,78.6244,78.6428,93289.0
2017-12-22 11:05:00,85.22,85.23,85.1,85.14,123230.0,78.6428,78.6521,78.5321,78.569,123230.0
2017-12-22 11:10:00,85.14,85.17,85.12,85.17,110009.0,78.569,78.5967,78.5506,78.5967,110009.0
2017-12-22 11:15:00,85.18,85.22,85.13,85.17,77600.0,78.6059,78.6428,78.5598,78.5967,77600.0
2017-12-22 11:20:00,85.17,85.25,85.15,85.23,190276.0,78.5967,78.6705,78.5782,78.6521,190276.0
2017-12-22 11:25:00,85.21,85.25,85.17,85.18,78672.0,78.6336,78.6705,78.5967,78.6059,78672.0
2017-12-22 11:30:00,85.18,85.23,85.07,85.2,95242.0,78.6059,78.6521,78.5044,78.6244,95242.0
2017-12-22 11:35:00,85.2,85.28,85.17,85.17,113182.0,78.6244,78.6982,78.5967,78.5967,113182.0
2017-12-22 11:40:00,85.17,85.22,85.13,85.2,111222.0,78.5967,78.6428,78.5598,78.6244,111222.0
2017-12-22 11:45:00,85.2,85.25,85.17,85.2,92012.0,78.6244,78.6705,78.5967,78.6244,92012.0
2017-12-22 11:50:00,85.2,85.24,85.19,85.2,42230.0,78.6244,78.6613,78.6152,78.6244,42230.0
2017-12-22 11:55:00,85.2,85.23,85.19,85.2,46797.0,78.6244,78.6521,78.6152,78.6244,46797.0
2017-12-22 12:00:00,85.19,85.21,85.15,85.15,46416.0,78.6152,78.6336,78.5782,78.5782,46416.0
2017-12-22 12:05:00,85.16,85.18,85.14,85.15,63824.0,78.5875,78.6059,78.569,78.5782,63824.0
2017-12-22 12:10:00,85.14,85.22,85.13,85.21,85410.0,78.569,78.6428,78.5598,78.6336,85410.0
2017-12-22 12:15:00,85.21,85.24,85.18,85.23,55553.0,78.6336,78.6613,78.6059,78.6521,55553.0
2017-12-22 12:20:00,85.23,85.26,85.23,85.26,115324.0,78.6521,78.6798,78.6521,78.6798,115324.0
2017-12-22 12:25:00,85.26,85.29,85.21,85.23,70351.0,78.6798,78.7074,78.6336,78.6521,70351.0
2017-12-22 12:30:00,85.23,85.25,85.14,85.17,49761.0,78.6521,78.6705,78.569,78.5967,49761.0
2017-12-22 12:35:00,85.17,85.22,85.15,85.19,53936.0,78.5967,78.6428,78.5782,78.6152,53936.0
2017-12-22 12:40:00,85.19,85.22,85.18,85.2,41572.0,78.6152,78.6428,78.6059,78.6244,41572.0
2017-12-22 12:45:00,85.2,85.21,85.15,85.17,57539.0,78.6244,78.6336,78.5782,78.5967,57539.0
2017-12-22 12:50:00,85.18,85.21,85.16,85.2,23547.0,78.6059,78.6336,78.5875,78.6244,23547.0
2017-12-22 12:55:00,85.2,85.22,85.17,85.2,55169.0,78.6244,78.6428,78.5967,78.6244,55169.0
2017-12-22 13:00:00,85.2,85.27,85.2,85.27,88749.0,78.6244,78.689,78.6244,78.689,88749.0
2017-12-22 13:05:00,85.27,85.27,85.22,85.26,86365.0,78.689,78.689,78.6428,78.6798,86365.0
2017-12-22 13:10:00,85.26,85.29,85.24,85.29,73515.0,78.6798,78.7074,78.6613,78.7074,73515.0
2017-12-22 13:15:00,85.29,85.3,85.24,85.28,65989.0,78.7074,78.7167,78.6613,78.6982,65989.0
2017-12-22 13:20:00,85.27,85.28,85.24,85.25,65272.0,78.689,78.6982,78.6613,78.6705,65272.0
2017-12-22 13:25:00,85.26,85.28,85.24,85.26,41834.0,78.6798,78.6982,78.6613,78.6798,41834.0
2017-12-22 13:30:00,85.26,85.29,85.25,85.28,52085.0,78.6798,78.7074,78.6705,78.6982,52085.0
2017-12-22 13:35:00,85.28,85.28,85.27,85.27,27268.0,78.6982,78.6982,78.689,78.689,27268.0
2017-12-22 13:40:00,85.27,85.29,85.24,85.26,116283.0,78.689,78.7074,78.6613,78.6798,116283.0
2017-12-22 13:45:00,85.27,85.3,85.26,85.28,92029.0,78.689,78.7167,78.6798,78.6982,92029.0
2017-12-22 13:50:00,85.28,85.3,85.27,85.29,63343.0,78.6982,78.7167,78.689,78.7074,63343.0
2017-12-22 13:55:00,85.3,85.33,85.28,85.3,71204.0,78.7167,78.7444,78.6982,78.7167,71204.0
2017-12-22 14:00:00,85.29,85.33,85.28,85.29,52266.0,78.7074,78.7444,78.6982,78.7074,52266.0
2017-12-22 14:05:00,85.29,85.3,85.27,85.28,67626.0,78.7074,78.7167,78.689,78.6982,67626.0
2017-12-22 14:10:00,85.29,85.34,85.27,85.34,81792.0,78.7074,78.7536,78.689,78.7536,81792.0
2017-12-22 14:15:00,85.34,85.42,85.33,85.4,78259.0,78.7536,78.8274,78.7444,78.8089,78259.0
2017-12-22 14:20:00,85.41,85.45,85.4,85.45,78592.0,78.8182,78.8551,78.8089,78.8551,78592.0
2017-12-22 14:25:00,85.45,85.48,85.42,85.43,78142.0,78.8551,78.8828,78.8274,78.8366,78142.0
2017-12-22 14:30:00,85.43,85.46,85.43,85.45,74028.0,78.8366,78.8643,78.8366,78.8551,74028.0
2017-12-22 14:35:00,85.45,85.46,85.4,85.41,80479.0,78.8551,78.8643,78.8089,78.8182,80479.0
2017-12-22 14:40:00,85.41,85.42,85.39,85.4,75172.0,78.8182,78.8274,78.7997,78.8089,75172.0
2017-12-22 14:45:00,85.39,85.45,85.38,85.45,117936.0,78.7997,78.8551,78.7905,78.8551,117936.0
2017-12-22 14:50:00,85.45,85.5,85.44,85.49,120495.0,78.8551,78.9012,78.8459,78.892,120495.0
2017-12-22 14:55:00,85.49,85.51,85.47,85.5,51222.0,78.892,78.9105,78.8735,78.9012,51222.0
2017-12-22 15:00:00,85.5,85.54,85.49,85.53,110071.0,78.9012,78.9381,78.892,78.9289,110071.0
2017-12-22 15:05:00,85.53,85.6,85.52,85.56,75851.0,78.9289,78.9935,78.9197,78.9566,75851.0
2017-12-22 15:10:00,85.55,85.58,85.54,85.57,84647.0,78.9474,78.9751,78.9381,78.9658,84647.0
2017-12-22 15:15:00,85.57,85.6,85.57,85.59,65697.0,78.9658,78.9935,78.9658,78.9843,65697.0
2017-12-22 15:20:00,85.6,85.61,85.56,85.57,108635.0,78.9935,79.0027,78.9566,78.9658,108635.0
2017-12-22 15:25:00,85.58,85.59,85.55,85.59,70210.0,78.9751,78.9843,78.9474,78.9843,70210.0
2017-12-22 15:30:00,85.59,85.63,85.59,85.6,118420.0,78.9843,79.0212,78.9843,78.9935,118420.0
2017-12-22 15:35:00,85.61,85.61,85.56,85.58,91698.0,79.0027,79.0027,78.9566,78.9751,91698.0
2017-12-22 15:40:00,85.57,85.58,85.48,85.5,115645.0,78.9658,78.9751,78.8828,78.9012,115645.0
2017-12-22 15:45:00,85.5,85.54,85.47,85.5,122366.0,78.9012,78.9381,78.8735,78.9012,122366.0
2017-12-22 15:50:00,85.5,85.51,85.46,85.51,176894.0,78.9012,78.9105,78.8643,78.9105,176894.0
2017-12-22 15:55:00,85.51,85.59,85.49,85.58,663603.0,78.9105,78.9843,78.892,78.9751,663603.0
2017-12-26 09:30:00,85.31,85.44,85.18,85.3,343564.0,78.7259,78.8459,78.6059,78.7167,343564.0
2017-12-26 09:35:00,85.29,85.3,85.03,85.21,195002.0,78.7074,78.7167,78.4675,78.6336,195002.0
2017-12-26 09:40:00,85.21,85.27,85.1,85.19,253875.0,78.6336,78.689,78.5321,78.6152,253875.0
2017-12-26 09:45:00,85.19,85.22,85.14,85.21,139243.0,78.6152,78.6428,78.569,78.6336,139243.0
2017-12-26 09:50:00,85.21,85.23,85.09,85.19,165311.0,78.6336,78.6521,78.5229,78.6152,165311.0
2017-12-26 09:55:00,85.18,85.32,85.16,85.32,111803.0,78.6059,78.7351,78.5875,78.7351,111803.0
2017-12-26 10:00:00,85.31,85.37,85.28,85.3,105640.0,78.7259,78.7813,78.6982,78.7167,105640.0
2017-12-26 10:05:00,85.31,85.38,85.3,85.36,88700.0,78.7259,78.7905,78.7167,78.772,88700.0
2017-12-26 10:10:00,85.36,85.42,85.32,85.32,109806.0,78.772,78.8274,78.7351,78.7351,109806.0
2017-12-26 10:15:00,85.33,85.38,85.32,85.38,110316.0,78.7444,78.7905,78.7351,78.7905,110316.0
2017-12-26 10:20:00,85.38,85.46,85.34,85.43,80704.0,78.7905,78.8643,78.7536,78.8366,80704.0
2017-12-26 10:25:00,85.44,85.5,85.44,85.48,51393.0,78.8459,78.9012,78.8459,78.8828,51393.0
2017-12-26 10:30:00,85.49,85.54,85.47,85.49,99089.0,78.892,78.9381,78.8735,78.892,99089.0
2017-12-26 10:35:00,85.49,85.51,85.42,85.46,153672.0,78.892,78.9105,78.8274,78.8643,153672.0
2017-12-26 10:40:00,85.46,85.47,85.39,85.4,112729.0,78.8643,78.8735,78.7997,78.8089,112729.0
2017-12-26 10:45:00,85.39,85.44,85.36,85.4,82267.0,78.7997,78.8459,78.772,78.8089,82267.0
2017-12-26 10:50:00,85.41,85.43,85.36,85.4,43478.0,78.8182,78.8366,78.772,78.8089,43478.0
2017-12-26 10:55:00,85.4,85.4,85.32,85.35,54513.0,78.8089,78.8089,78.7351,78.7628,54513.0
2017-12-26 11:00:00,85.35,85.4,85.3,85.4,50976.0,78.7628,78.8089,78.7167,78.8089,50976.0
2017-12-26 11:05:00,85.4,85.44,85.29,85.3,98793.0,78.8089,78.8459,78.7074,78.7167,98793.0
2017-12-26 11:10:00,85.31,85.34,85.26,85.29,80183.0,78.7259,78.7536,78.6798,78.7074,80183.0
2017-12-26 11:15:00,85.29,85.4,85.29,85.38,53859.0,78.7074,78.8089,78.7074,78.7905,53859.0
2017-12-26 11:20:00,85.37,85.41,85.33,85.37,90171.0,78.7813,78.8182,78.7444,78.7813,90171.0
2017-12-26 11:25:00,85.36,85.37,85.29,85.29,117336.0,78.772,78.7813,78.7074,78.7074,117336.0
2017-12-26 11:30:00,85.29,85.31,85.26,85.29,84731.0,78.7074,78.7259,78.6798,78.7074,84731.0
2017-12-26 11:35:00,85.28,85.3,85.23,85.29,130408.0,78.6982,78.7167,78.6521,78.7074,130408.0
2017-12-26 11:40:00,85.29,85.31,85.28,85.3,144978.0,78.7074,78.7259,78.6982,78.7167,144978.0
2017-12-26 11:45:00,85.3,85.31,85.26,85.3,72189.0,78.7167,78.7259,78.6798,78.7167,72189.0
2017-12-26 11:50:00,85.3,85.32,85.27,85.29,46467.0,78.7167,78.7351,78.689,78.7074,46467.0
2017-12-26 11:55:00,85.29,85.32,85.27,85.29,51223.0,78.7074,78.7351,78.689,78.7074,51223.0
2017-12-26 12:00:00,85.3,85.33,85.29,85.3,74668.0,78.7167,78.7444,78.7074,78.7167,74668.0
2017-12-26 12:05:00,85.3,85.34,85.29,85.33,54079.0,78.7167,78.7536,78.7074,78.7444,54079.0
2017-12-26 12:10:00,85.32,85.37,85.3,85.31,60957.0,78.7351,78.7813,78.7167,78.7259,60957.0
2017-12-26 12:15:00,85.3,85.35,85.29,85.34,56022.0,78.7167,78.7628,78.7074,78.7536,56022.0
2017-12-26 12:20:00,85.34,85.38,85.32,85.36,70845.0,78.7536,78.7905,78.7351,78.772,70845.0
2017-12-26 12:25:00,85.35,85.39,85.33,85.34,56042.0,78.7628,78.7997,78.7444,78.7536,56042.0
2017-12-26 12:30:00,85.33,85.36,85.31,85.33,54008.0,78.7444,78.772,78.7259,78.7444,54008.0
2017-12-26 12:35:00,85.32,85.35,85.31,85.32,40084.0,78.7351,78.7628,78.7259,78.7351,40084.0
2017-12-26 12:40:00,85.33,85.41,85.33,85.35,130456.0,78.7444,78.8182,78.7444,78.7628,130456.0
2017-12-26 12:45:00,85.36,85.4,85.34,85.39,99984.0,78.772,78.8089,78.7536,78.7997,99984.0
2017-12-26 12:50:00,85.38,85.38,85.33,85.35,47715.0,78.7905,78.7905,78.7444,78.7628,47715.0
2017-12-26 12:55:00,85.35,85.4,85.35,85.38,107295.0,78.7628,78.8089,78.7628,78.7905,107295.0
2017-12-26 13:00:00,85.38,85.4,85.36,85.39,101293.0,78.7905,78.8089,78.772,78.7997,101293.0
2017-12-26 13:05:00,85.38,85.39,85.32,85.36,144346.0,78.7905,78.7997,78.7351,78.772,144346.0
2017-12-26 13:10:00,85.36,85.4,85.33,85.37,87216.0,78.772,78.8089,78.7444,78.7813,87216.0
2017-12-26 13:15:00,85.37,85.38,85.32,85.34,65128.0,78.7813,78.7905,78.7351,78.7536,65128.0
2017-12-26 13:20:00,85.33,85.37,85.32,85.36,54297.0,78.7444,78.7813,78.7351,78.772,54297.0
2017-12-26 13:25:00,85.36,85.37,85.34,85.36,47393.0,78.772,78.7813,78.7536,78.772,47393.0
2017-12-26 13:30:00,85.36,85.36,85.31,85.31,51128.0,78.772,78.772,78.7259,78.7259,51128.0
2017-12-26 13:35:00,85.31,85.32,85.27,85.29,92309.0,78.7259,78.7351,78.689,78.7074,92309.0
2017-12-26 13:40:00,85.28,85.32,85.28,85.32,47789.0,78.6982,78.7351,78.6982,78.7351,47789.0
2017-12-26 13:45:00,85.32,85.37,85.3,85.37,68532.0,78.7351,78.7813,78.7167,78.7813,68532.0
2017-12-26 13:50:00,85.37,85.38,85.35,85.38,48295.0,78.7813,78.7905,78.7628,78.7905,48295.0
2017-12-26 13:55:00,85.37,85.39,85.36,85.39,61612.0,78.7813,78.7997,78.772,78.7997,61612.0
2017-12-26 14:00:00,85.38,85.4,85.35,85.36,88788.0,78.7905,78.8089,78.7628,78.772,88788.0
2017-12-26 14:05:00,85.37,85.37,85.34,85.34,59760.0,78.7813,78.7813,78.7536,78.7536,59760.0
2017-12-26 14:10:00,85.35,85.37,85.33,85.34,48020.0,78.7628,78.7813,78.7444,78.7536,48020.0
2017-12-26 14:15:00,85.34,85.35,85.32,85.34,31367.0,78.7536,78.7628,78.7351,78.7536,31367.0
2017-12-26 14:20:00,85.34,85.36,85.32,85.32,111443.0,78.7536,78.772,78.7351,78.7351,111443.0
2017-12-26 14:25:00,85.33,85.36,85.31,85.34,50458.0,78.7444,78.772,78.7259,78.7536,50458.0
2017-12-26 14:30:00,85.34,85.36,85.33,85.34,36739.0,78.7536,78.772,78.7444,78.7536,36739.0
2017-12-26 14:35:00,85.34,85.35,85.31,85.33,64570.0,78.7536,78.7628,78.7259,78.7444,64570.0
2017-12-26 14:40:00,85.33,85.34,85.29,85.29,81074.0,78.7444,78.7536,78.7074,78.7074,81074.0
2017-12-26 14:45:00,85.3,85.32,85.28,85.31,59922.0,78.7167,78.7351,78.6982,78.7259,59922.0
2017-12-26 14:50:00,85.31,85.32,85.29,85.32,41623.0,78.7259,78.7351,78.7074,78.7351,41623.0
2017-12-26 14:55:00,85.32,85.32,85.28,85.29,59019.0,78.7351,78.7351,78.6982,78.7074,59019.0
2017-12-26 15:00:00,85.3,85.32,85.27,85.27,54150.0,78.7167,78.7351,78.689,78.689,54150.0
2017-12-26 15:05:00,85.27,85.29,85.26,85.28,45727.0,78.689,78.7074,78.6798,78.6982,45727.0
2017-12-26 15:10:00,85.27,85.28,85.23,85.26,83186.0,78.689,78.6982,78.6521,78.6798,83186.0
2017-12-26 15:15:00,85.26,85.28,85.25,85.26,64124.0,78.6798,78.6982,78.6705,78.6798,64124.0
2017-12-26 15:20:00,85.26,85.28,85.23,85.23,43823.0,78.6798,78.6982,78.6521,78.6521,43823.0
2017-12-26 15:25:00,85.24,85.25,85.19,85.2,79676.0,78.6613,78.6705,78.6152,78.6244,79676.0
2017-12-26 15:30:00,85.2,85.25,85.2,85.23,98518.0,78.6244,78.6705,78.6244,78.6521,98518.0
2017-12-26 15:35:00,85.23,85.31,85.21,85.29,85777.0,78.6521,78.7259,78.6336,78.7074,85777.0
2017-12-26 15:40:00,85.29,85.36,85.29,85.34,110512.0,78.7074,78.772,78.7074,78.7536,110512.0
2017-12-26 15:45:00,85.34,85.41,85.33,85.4,240645.0,78.7536,78.8182,78.7444,78.8089,240645.0
2017-12-26 15:50:00,85.4,85.43,85.34,85.35,152982.0,78.8089,78.8366,78.7536,78.7628,152982.0
2017-12-26 15:55:00,85.35,85.41,85.32,85.4,509817.0,78.7628,78.8182,78.7351,78.8089,509817.0
2017-12-27 09:30:00,85.69,85.69,85.28,85.36,475328.0,79.0766,79.0766,78.6982,78.772,475328.0
2017-12-27 09:35:00,85.37,85.4,85.27,85.36,181209.0,78.7813,78.8089,78.689,78.772,181209.0
2017-12-27 09:40:00,85.36,85.4,85.21,85.32,207262.0,78.772,78.8089,78.6336,78.7351,207262.0
2017-12-27 09:45:00,85.33,85.37,85.3,85.31,139398.0,78.7444,78.7813,78.7167,78.7259,139398.0
2017-12-27 09:50:00,85.31,85.33,85.25,85.26,128680.0,78.7259,78.7444,78.6705,78.6798,128680.0
2017-12-27 09:55:00,85.27,85.28,85.24,85.26,104001.0,78.689,78.6982,78.6613,78.6798,104001.0
2017-12-27 10:00:00,85.27,85.38,85.26,85.36,196350.0,78.689,78.7905,78.6798,78.772,196350.0
2017-12-27 10:05:00,85.36,85.4,85.33,85.34,198663.0,78.772,78.8089,78.7444,78.7536,198663.0
2017-12-27 10:10:00,85.34,85.53,85.33,85.53,165098.0,78.7536,78.9289,78.7444,78.9289,165098.0
2017-12-27 10:15:00,85.53,85.57,85.39,85.52,406115.0,78.9289,78.9658,78.7997,78.9197,406115.0
2017-12-27 10:20:00,85.52,85.54,85.44,85.54,228943.0,78.9197,78.9381,78.8459,78.9381,228943.0
2017-12-27 10:25:00,85.53,85.58,85.49,85.56,185814.0,78.9289,78.9751,78.892,78.9566,185814.0
2017-12-27 10:30:00,85.55,85.61,85.5,85.58,124619.0,78.9474,79.0027,78.9012,78.9751,124619.0
2017-12-27 10:35:00,85.58,85.64,85.57,85.62,88354.0,78.9751,79.0304,78.9658,79.012,88354.0
2017-12-27 10:40:00,85.62,85.76,85.58,85.75,166027.0,79.012,79.1412,78.9751,79.1319,166027.0
2017-12-27 10:45:00,85.74,85.82,85.73,85.79,119774.0,79.1227,79.1965,79.1135,79.1688,119774.0
2017-12-27 10:50:00,85.79,85.82,85.74,85.81,130376.0,79.1688,79.1965,79.1227,79.1873,130376.0
2017-12-27 10:55:00,85.82,85.94,85.8,85.91,237118.0,79.1965,79.3073,79.1781,79.2796,237118.0
2017-12-27 11:00:00,85.92,85.98,85.86,85.89,140429.0,79.2888,79.3442,79.2334,79.2611,140429.0
2017-12-27 11:05:00,85.89,85.9,85.84,85.88,139459.0,79.2611,79.2704,79.215,79.2519,139459.0
2017-12-27 11:10:00,85.87,85.92,85.81,85.84,152887.0,79.2427,79.2888,79.1873,79.215,152887.0
2017-12-27 11:15:00,85.85,85.89,85.82,85.86,135082.0,79.2242,79.2611,79.1965,79.2334,135082.0
2017-12-27 11:20:00,85.86,85.87,85.78,85.81,115444.0,79.2334,79.2427,79.1596,79.1873,115444.0
2017-12-27 11:25:00,85.82,85.89,85.8,85.84,134415.0,79.1965,79.2611,79.1781,79.215,134415.0
2017-12-27 11:30:00,85.84,85.89,85.73,85.8,180612.0,79.215,79.2611,79.1135,79.1781,180612.0
2017-12-27 11:35:00,85.79,85.79,85.67,85.73,125451.0,79.1688,79.1688,79.0581,79.1135,125451.0
2017-12-27 11:40:00,85.73,85.73,85.57,85.63,166863.0,79.1135,79.1135,78.9658,79.0212,166863.0
2017-12-27 11:45:00,85.63,85.65,85.58,85.6,95428.0,79.0212,79.0397,78.9751,78.9935,95428.0
2017-12-27 11:50:00,85.61,85.64,85.56,85.58,85499.0,79.0027,79.0304,78.9566,78.9751,85499.0
2017-12-27 11:55:00,85.58,85.61,85.49,85.5,103839.0,78.9751,79.0027,78.892,78.9012,103839.0
2017-12-27 12:00:00,85.5,85.63,85.46,85.59,137416.0,78.9012,79.0212,78.8643,78.9843,137416.0
2017-12-27 12:05:00,85.6,85.65,85.59,85.64,57138.0,78.9935,79.0397,78.9843,79.0304,57138.0
2017-12-27 12:10:00,85.65,85.65,85.59,85.64,87342.0,79.0397,79.0397,78.9843,79.0304,87342.0
2017-12-27 12:15:00,85.64,85.67,85.58,85.59,96466.0,79.0304,79.0581,78.9751,78.9843,96466.0
2017-12-27 12:20:00,85.6,85.69,85.59,85.68,58081.0,78.9935,79.0766,78.9843,79.0673,58081.0
2017-12-27 12:25:00,85.67,85.68,85.63,85.64,54872.0,79.0581,79.0673,79.0212,79.0304,54872.0
2017-12-27 12:30:00,85.65,85.68,85.62,85.66,44796.0,79.0397,79.0673,79.012,79.0489,44796.0
2017-12-27 12:35:00,85.67,85.67,85.62,85.65,47136.0,79.0581,79.0581,79.012,79.0397,47136.0
2017-12-27 12:40:00,85.65,85.68,85.63,85.65,61462.0,79.0397,79.0673,79.0212,79.0397,61462.0
2017-12-27 12:45:00,85.65,85.65,85.57,85.59,44987.0,79.0397,79.0397,78.9658,78.9843,44987.0
2017-12-27 12:50:00,85.59,85.6,85.5,85.51,99941.0,78.9843,78.9935,78.9012,78.9105,99941.0
2017-12-27 12:55:00,85.51,85.53,85.42,85.42,130787.0,78.9105,78.9289,78.8274,78.8274,130787.0
2017-12-27 13:00:00,85.42,85.44,85.36,85.41,97301.0,78.8274,78.8459,78.772,78.8182,97301.0
2017-12-27 13:05:00,85.41,85.45,85.38,85.39,67647.0,78.8182,78.8551,78.7905,78.7997,67647.0
2017-12-27 13:10:00,85.38,85.45,85.37,85.42,39676.0,78.7905,78.8551,78.7813,78.8274,39676.0
2017-12-27 13:15:00,85.42,85.45,85.41,85.44,46159.0,78.8274,78.8551,78.8182,78.8459,46159.0
2017-12-27 13:20:00,85.44,85.44,85.38,85.39,61490.0,78.8459,78.8459,78.7905,78.7997,61490.0
2017-12-27 13:25:00,85.38,85.43,85.38,85.42,50395.0,78.7905,78.8366,78.7905,78.8274,50395.0
2017-12-27 13:30:00,85.42,85.46,85.38,85.45,46852.0,78.8274,78.8643,78.7905,78.8551,46852.0
2017-12-27 13:35:00,85.45,85.46,85.42,85.44,60601.0,78.8551,78.8643,78.8274,78.8459,60601.0
2017-12-27 13:40:00,85.44,85.45,85.42,85.42,85530.0,78.8459,78.8551,78.8274,78.8274,85530.0
2017-12-27 13:45:00,85.42,85.49,85.41,85.48,63702.0,78.8274,78.892,78.8182,78.8828,63702.0
2017-12-27 13:50:00,85.49,85.53,85.49,85.51,49881.0,78.892,78.9289,78.892,78.9105,49881.0
2017-12-27 13:55:00,85.51,85.55,85.49,85.55,64190.0,78.9105,78.9474,78.892,78.9474,64190.0
2017-12-27 14:00:00,85.54,85.56,85.45,85.45,101359.0,78.9381,78.9566,78.8551,78.8551,101359.0
2017-12-27 14:05:00,85.45,85.5,85.44,85.49,84550.0,78.8551,78.9012,78.8459,78.892,84550.0
2017-12-27 14:10:00,85.5,85.5,85.45,85.48,68031.0,78.9012,78.9012,78.8551,78.8828,68031.0
2017-12-27 14:15:00,85.48,85.54,85.48,85.51,94589.0,78.8828,78.9381,78.8828,78.9105,94589.0
2017-12-27 14:20:00,85.51,85.53,85.48,85.51,86223.0,78.9105,78.9289,78.8828,78.9105,86223.0
2017-12-27 14:25:00,85.51,85.53,85.49,85.51,78527.0,78.9105,78.9289,78.892,78.9105,78527.0
2017-12-27 14:30:00,85.51,85.52,85.47,85.52,57991.0,78.9105,78.9197,78.8735,78.9197,57991.0
2017-12-27 14:35:00,85.51,85.55,85.49,85.55,72771.0,78.9105,78.9474,78.892,78.9474,72771.0
2017-12-27 14:40:00,85.54,85.55,85.52,85.54,53919.0,78.9381,78.9474,78.9197,78.9381,53919.0
2017-12-27 14:45:00,85.54,85.55,85.51,85.52,71782.0,78.9381,78.9474,78.9105,78.9197,71782.0
2017-12-27 14:50:00,85.52,85.53,85.44,85.44,112651.0,78.9197,78.9289,78.8459,78.8459,112651.0
2017-12-27 14:55:00,85.44,85.51,85.43,85.51,131656.0,78.8459,78.9105,78.8366,78.9105,131656.0
2017-12-27 15:00:00,85.51,85.59,85.49,85.55,105376.0,78.9105,78.9843,78.892,78.9474,105376.0
2017-12-27 15:05:00,85.54,85.58,85.52,85.56,57056.0,78.9381,78.9751,78.9197,78.9566,57056.0
2017-12-27 15:10:00,85.56,85.6,85.55,85.57,88252.0,78.9566,78.9935,78.9474,78.9658,88252.0
2017-12-27 15:15:00,85.57,85.58,85.53,85.54,51682.0,78.9658,78.9751,78.9289,78.9381,51682.0
2017-12-27 15:20:00,85.53,85.56,85.51,85.52,66837.0,78.9289,78.9566,78.9105,78.9197,66837.0
2017-12-27 15:25:00,85.52,85.55,85.5,85.54,69562.0,78.9197,78.9474,78.9012,78.9381,69562.0
2017-12-27 15:30:00,85.54,85.54,85.51,85.52,83904.0,78.9381,78.9381,78.9105,78.9197,83904.0
2017-12-27 15:35:00,85.51,85.52,85.47,85.48,132053.0,78.9105,78.9197,78.8735,78.8828,132053.0
2017-12-27 15:40:00,85.48,85.53,85.47,85.53,98342.0,78.8828,78.9289,78.8735,78.9289,98342.0
2017-12-27 15:45:00,85.53,85.57,85.49,85.51,108777.0,78.9289,78.9658,78.892,78.9105,108777.0
2017-12-27 15:50:00,85.51,85.69,85.5,85.69,306469.0,78.9105,79.0766,78.9012,79.0766,306469.0
2017-12-27 15:55:00,85.69,85.71,85.59,85.69,795197.0,79.0766,79.095,78.9843,79.0766,795197.0
2017-12-28 09:30:00,85.9,85.93,85.61,85.62,397754.0,79.2704,79.298,79.0027,79.012,397754.0
2017-12-28 09:35:00,85.61,85.77,85.61,85.71,206729.0,79.0027,79.1504,79.0027,79.095,206729.0
2017-12-28 09:40:00,85.71,85.81,85.68,85.8,173639.0,79.095,79.1873,79.0673,79.1781,173639.0
2017-12-28 09:45:00,85.79,85.8,85.71,85.75,198723.0,79.1688,79.1781,79.095,79.1319,198723.0
2017-12-28 09:50:00,85.74,85.8,85.7,85.74,225488.0,79.1227,79.1781,79.0858,79.1227,225488.0
2017-12-28 09:55:00,85.75,85.77,85.71,85.72,164841.0,79.1319,79.1504,79.095,79.1043,164841.0
2017-12-28 10:00:00,85.72,85.74,85.67,85.67,130246.0,79.1043,79.1227,79.0581,79.0581,130246.0
2017-12-28 10:05:00,85.67,85.68,85.55,85.6,178055.0,79.0581,79.0673,78.9474,78.9935,178055.0
2017-12-28 10:10:00,85.6,85.64,85.55,85.59,134828.0,78.9935,79.0304,78.9474,78.9843,134828.0
2017-12-28 10:15:00,85.59,85.66,85.58,85.63,125252.0,78.9843,79.0489,78.9751,79.0212,125252.0
2017-12-28 10:20:00,85.63,85.71,85.62,85.67,180385.0,79.0212,79.095,79.012,79.0581,180385.0
2017-12-28 10:25:00,85.67,85.72,85.64,85.69,125340.0,79.0581,79.1043,79.0304,79.0766,125340.0
2017-12-28 10:30:00,85.7,85.71,85.66,85.69,74800.0,79.0858,79.095,79.0489,79.0766,74800.0
2017-12-28 10:35:00,85.7,85.71,85.66,85.69,79066.0,79.0858,79.095,79.0489,79.0766,79066.0
2017-12-28 10:40:00,85.68,85.71,85.68,85.7,58893.0,79.0673,79.095,79.0673,79.0858,58893.0
2017-12-28 10:45:00,85.7,85.72,85.69,85.71,86607.0,79.0858,79.1043,79.0766,79.095,86607.0
2017-12-28 10:50:00,85.7,85.72,85.69,85.72,61024.0,79.0858,79.1043,79.0766,79.1043,61024.0
2017-12-28 10:55:00,85.71,85.76,85.71,85.72,78164.0,79.095,79.1412,79.095,79.1043,78164.0
2017-12-28 11:00:00,85.73,85.75,85.67,85.73,72018.0,79.1135,79.1319,79.0581,79.1135,72018.0
2017-12-28 11:05:00,85.74,85.76,85.71,85.72,86445.0,79.1227,79.1412,79.095,79.1043,86445.0
2017-12-28 11:10:00,85.73,85.75,85.71,85.73,98489.0,79.1135,79.1319,79.095,79.1135,98489.0
2017-12-28 11:15:00,85.73,85.76,85.71,85.74,108430.0,79.1135,79.1412,79.095,79.1227,108430.0
2017-12-28 11:20:00,85.74,85.75,85.68,85.68,62463.0,79.1227,79.1319,79.0673,79.0673,62463.0
2017-12-28 11:25:00,85.68,85.73,85.66,85.72,65848.0,79.0673,79.1135,79.0489,79.1043,65848.0
2017-12-28 11:30:00,85.72,85.73,85.64,85.66,60094.0,79.1043,79.1135,79.0304,79.0489,60094.0
2017-12-28 11:35:00,85.66,85.66,85.61,85.64,80328.0,79.0489,79.0489,79.0027,79.0304,80328.0
2017-12-28 11:40:00,85.64,85.7,85.62,85.69,76141.0,79.0304,79.0858,79.012,79.0766,76141.0
2017-12-28 11:45:00,85.7,85.71,85.67,85.69,49222.0,79.0858,79.095,79.0581,79.0766,49222.0
2017-12-28 11:50:00,85.7,85.7,85.64,85.66,55302.0,79.0858,79.0858,79.0304,79.0489,55302.0
2017-12-28 11:55:00,85.67,85.67,85.63,85.66,68546.0,79.0581,79.0581,79.0212,79.0489,68546.0
2017-12-28 12:00:00,85.66,85.67,85.62,85.63,45720.0,79.0489,79.0581,79.012,79.0212,45720.0
2017-12-28 12:05:00,85.62,85.64,85.59,85.61,52257.0,79.012,79.0304,78.9843,79.0027,52257.0
2017-12-28 12:10:00,85.61,85.66,85.6,85.62,52803.0,79.0027,79.0489,78.9935,79.012,52803.0
2017-12-28 12:15:00,85.62,85.64,85.6,85.62,44465.0,79.012,79.0304,78.9935,79.012,44465.0
2017-12-28 12:20:00,85.63,85.67,85.62,85.65,42793.0,79.0212,79.0581,79.012,79.0397,42793.0
2017-12-28 12:25:00,85.64,85.66,85.62,85.65,25043.0,79.0304,79.0489,79.012,79.0397,25043.0
2017-12-28 12:30:00,85.64,85.66,85.63,85.64,29732.0,79.0304,79.0489,79.0212,79.0304,29732.0
2017-12-28 12:35:00,85.64,85.65,85.61,85.62,52401.0,79.0304,79.0397,79.0027,79.012,52401.0
2017-12-28 12:40:00,85.62,85.63,85.58,85.59,57758.0,79.012,79.0212,78.9751,78.9843,57758.0
2017-12-28 12:45:00,85.59,85.63,85.59,85.63,64140.0,78.9843,79.0212,78.9843,79.0212,64140.0
2017-12-28 12:50:00,85.63,85.63,85.6,85.62,33546.0,79.0212,79.0212,78.9935,79.012,33546.0
2017-12-28 12:55:00,85.63,85.63,85.59,85.62,60794.0,79.0212,79.0212,78.9843,79.012,60794.0
2017-12-28 13:00:00,85.62,85.66,85.58,85.65,84980.0,79.012,79.0489,78.9751,79.0397,84980.0
2017-12-28 13:05:00,85.64,85.65,85.61,85.61,50207.0,79.0304,79.0397,79.0027,79.0027,50207.0
2017-12-28 13:10:00,85.61,85.65,85.61,85.65,44562.0,79.0027,79.0397,79.0027,79.0397,44562.0
2017-12-28 13:15:00,85.65,85.66,85.63,85.65,67152.0,79.0397,79.0489,79.0212,79.0397,67152.0
2017-12-28 13:20:00,85.65,85.65,85.63,85.64,31014.0,79.0397,79.0397,79.0212,79.0304,31014.0
2017-12-28 13:25:00,85.64,85.65,85.61,85.63,36843.0,79.0304,79.0397,79.0027,79.0212,36843.0
2017-12-28 13:30:00,85.64,85.65,85.62,85.63,49450.0,79.0304,79.0397,79.012,79.0212,49450.0
2017-12-28 13:35:00,85.63,85.64,85.61,85.64,43263.0,79.0212,79.0304,79.0027,79.0304,43263.0
2017-12-28 13:40:00,85.64,85.64,85.6,85.61,73897.0,79.0304,79.0304,78.9935,79.0027,73897.0
2017-12-28 13:45:00,85.61,85.64,85.56,85.63,69592.0,79.0027,79.0304,78.9566,79.0212,69592.0
2017-12-28 13:50:00,85.63,85.66,85.62,85.65,47869.0,79.0212,79.0489,79.012,79.0397,47869.0
2017-12-28 13:55:00,85.66,85.68,85.63,85.68,66123.0,79.0489,79.0673,79.0212,79.0673,66123.0
2017-12-28 14:00:00,85.68,85.69,85.62,85.62,52165.0,79.0673,79.0766,79.012,79.012,52165.0
2017-12-28 14:05:00,85.62,85.64,85.61,85.63,37840.0,79.012,79.0304,79.0027,79.0212,37840.0
2017-12-28 14:10:00,85.63,85.64,85.61,85.62,57013.0,79.0212,79.0304,79.0027,79.012,57013.0
2017-12-28 14:15:00,85.63,85.65,85.6,85.63,70694.0,79.0212,79.0397,78.9935,79.0212,70694.0
2017-12-28 14:20:00,85.64,85.64,85.59,85.6,52761.0,79.0304,79.0304,78.9843,78.9935,52761.0
2017-12-28 14:25:00,85.6,85.62,85.58,85.59,77149.0,78.9935,79.012,78.9751,78.9843,77149.0
2017-12-28 14:30:00,85.59,85.62,85.58,85.6,63049.0,78.9843,79.012,78.9751,78.9935,63049.0
2017-12-28 14:35:00,85.6,85.64,85.57,85.64,134162.0,78.9935,79.0304,78.9658,79.0304,134162.0
2017-12-28 14:40:00,85.64,85.65,85.62,85.64,49578.0,79.0304,79.0397,79.012,79.0304,49578.0
2017-12-28 14:45:00,85.65,85.66,85.61,85.63,59266.0,79.0397,79.0489,79.0027,79.0212,59266.0
2017-12-28 14:50:00,85.62,85.67,85.62,85.64,66049.0,79.012,79.0581,79.012,79.0304,66049.0
2017-12-28 14:55:00,85.65,85.66,85.64,85.65,34831.0,79.0397,79.0489,79.0304,79.0397,34831.0
2017-12-28 15:00:00,85.64,85.68,85.64,85.67,121890.0,79.0304,79.0673,79.0304,79.0581,121890.0
2017-12-28 15:05:00,85.67,85.69,85.66,85.66,73555.0,79.0581,79.0766,79.0489,79.0489,73555.0
2017-12-28 15:10:00,85.67,85.69,85.66,85.69,75658.0,79.0581,79.0766,79.0489,79.0766,75658.0
2017-12-28 15:15:00,85.69,85.7,85.66,85.68,105063.0,79.0766,79.0858,79.0489,79.0673,105063.0
2017-12-28 15:20:00,85.69,85.69,85.65,85.67,84033.0,79.0766,79.0766,79.0397,79.0581,84033.0
2017-12-28 15:25:00,85.67,85.69,85.65,85.68,91352.0,79.0581,79.0766,79.0397,79.0673,91352.0
2017-12-28 15:30:00,85.67,85.68,85.64,85.67,104520.0,79.0581,79.0673,79.0304,79.0581,104520.0
2017-12-28 15:35:00,85.68,85.7,85.66,85.7,101537.0,79.0673,79.0858,79.0489,79.0858,101537.0
2017-12-28 15:40:00,85.7,85.7,85.65,85.67,252922.0,79.0858,79.0858,79.0397,79.0581,252922.0
2017-12-28 15:45:00,85.66,85.69,85.65,85.67,124943.0,79.0489,79.0766,79.0397,79.0581,124943.0
2017-12-28 15:50:00,85.67,85.75,85.67,85.73,276337.0,79.0581,79.1319,79.0581,79.1135,276337.0
2017-12-28 15:55:00,85.73,85.76,85.69,85.7,725865.0,79.1135,79.1412,79.0766,79.0858,725865.0
2017-12-29 09:30:00,85.6,85.84,85.51,85.77,638995.0,78.9935,79.215,78.9105,79.1504,638995.0
2017-12-29 09:35:00,85.77,85.97,85.73,85.95,156598.0,79.1504,79.335,79.1135,79.3165,156598.0
2017-12-29 09:40:00,85.96,85.99,85.83,85.87,144200.0,79.3257,79.3534,79.2058,79.2427,144200.0
2017-12-29 09:45:00,85.87,85.95,85.84,85.87,250127.0,79.2427,79.3165,79.215,79.2427,250127.0
2017-12-29 09:50:00,85.87,85.93,85.8,85.88,228552.0,79.2427,79.298,79.1781,79.2519,228552.0
2017-12-29 09:55:00,85.87,85.97,85.87,85.93,133468.0,79.2427,79.335,79.2427,79.298,133468.0
2017-12-29 10:00:00,85.93,85.97,85.9,85.91,91138.0,79.298,79.335,79.2704,79.2796,91138.0
2017-12-29 10:05:00,85.91,85.99,85.89,85.94,194166.0,79.2796,79.3534,79.2611,79.3073,194166.0
2017-12-29 10:10:00,85.94,85.99,85.89,85.9,101871.0,79.3073,79.3534,79.2611,79.2704,101871.0
2017-12-29 10:15:00,85.9,85.98,85.84,85.96,91837.0,79.2704,79.3442,79.215,79.3257,91837.0
2017-12-29 10:20:00,85.97,85.98,85.94,85.97,66752.0,79.335,79.3442,79.3073,79.335,66752.0
2017-12-29 10:25:00,85.98,86.0,85.97,85.97,53658.0,79.3442,79.3626,79.335,79.335,53658.0
2017-12-29 10:30:00,85.97,85.99,85.94,85.96,88542.0,79.335,79.3534,79.3073,79.3257,88542.0
2017-12-29 10:35:00,85.96,85.98,85.9,85.98,92514.0,79.3257,79.3442,79.2704,79.3442,92514.0
2017-12-29 10:40:00,85.98,85.99,85.91,85.95,112366.0,79.3442,79.3534,79.2796,79.3165,112366.0
2017-12-29 10:45:00,85.96,85.98,85.91,85.91,99607.0,79.3257,79.3442,79.2796,79.2796,99607.0
2017-12-29 10:50:00,85.91,85.91,85.73,85.73,113301.0,79.2796,79.2796,79.1135,79.1135,113301.0
2017-12-29 10:55:00,85.72,85.76,85.58,85.72,189488.0,79.1043,79.1412,78.9751,79.1043,189488.0
2017-12-29 11:00:00,85.72,85.72,85.54,85.6,168595.0,79.1043,79.1043,78.9381,78.9935,168595.0
2017-12-29 11:05:00,85.6,85.65,85.57,85.64,79754.0,78.9935,79.0397,78.9658,79.0304,79754.0
2017-12-29 11:10:00,85.65,85.72,85.62,85.72,88462.0,79.0397,79.1043,79.012,79.1043,88462.0
2017-12-29 11:15:00,85.72,85.73,85.59,85.61,86584.0,79.1043,79.1135,78.9843,79.0027,86584.0
2017-12-29 11:20:00,85.61,85.71,85.56,85.7,79360.0,79.0027,79.095,78.9566,79.0858,79360.0
2017-12-29 11:25:00,85.71,85.72,85.66,85.7,58347.0,79.095,79.1043,79.0489,79.0858,58347.0
2017-12-29 11:30:00,85.71,85.75,85.53,85.55,179180.0,79.095,79.1319,78.9289,78.9474,179180.0
2017-12-29 11:35:00,85.54,85.67,85.54,85.58,62962.0,78.9381,79.0581,78.9381,78.9751,62962.0
2017-12-29 11:40:00,85.58,85.64,85.58,85.63,55359.0,78.9751,79.0304,78.9751,79.0212,55359.0
2017-12-29 11:45:00,85.64,85.7,85.63,85.69,44166.0,79.0304,79.0858,79.0212,79.0766,44166.0
2017-12-29 11:50:00,85.7,85.74,85.69,85.73,84709.0,79.0858,79.1227,79.0766,79.1135,84709.0
2017-12-29 11:55:00,85.73,85.76,85.72,85.76,60055.0,79.1135,79.1412,79.1043,79.1412,60055.0
2017-12-29 12:00:00,85.76,85.81,85.76,85.76,87531.0,79.1412,79.1873,79.1412,79.1412,87531.0
2017-12-29 12:05:00,85.76,85.79,85.74,85.78,81985.0,79.1412,79.1688,79.1227,79.1596,81985.0
2017-12-29 12:10:00,85.77,85.88,85.77,85.87,118875.0,79.1504,79.2519,79.1504,79.2427,118875.0
2017-12-29 12:15:00,85.88,85.9,85.87,85.88,94868.0,79.2519,79.2704,79.2427,79.2519,94868.0
2017-12-29 12:20:00,85.88,85.91,85.8,85.8,64058.0,79.2519,79.2796,79.1781,79.1781,64058.0
2017-12-29 12:25:00,85.8,85.81,85.77,85.78,36287.0,79.1781,79.1873,79.1504,79.1596,36287.0
2017-12-29 12:30:00,85.79,85.87,85.78,85.87,62311.0,79.1688,79.2427,79.1596,79.2427,62311.0
2017-12-29 12:35:00,85.87,85.9,85.86,85.9,76199.0,79.2427,79.2704,79.2334,79.2704,76199.0
2017-12-29 12:40:00,85.9,85.9,85.87,85.88,52925.0,79.2704,79.2704,79.2427,79.2519,52925.0
2017-12-29 12:45:00,85.88,85.89,85.78,85.78,66000.0,79.2519,79.2611,79.1596,79.1596,66000.0
2017-12-29 12:50:00,85.78,85.83,85.77,85.78,45774.0,79.1596,79.2058,79.1504,79.1596,45774.0
2017-12-29 12:55:00,85.79,85.83,85.77,85.83,40131.0,79.1688,79.2058,79.1504,79.2058,40131.0
2017-12-29 13:00:00,85.82,85.83,85.76,85.79,89427.0,79.1965,79.2058,79.1412,79.1688,89427.0
2017-12-29 13:05:00,85.79,85.8,85.73,85.78,132646.0,79.1688,79.1781,79.1135,79.1596,132646.0
2017-12-29 13:10:00,85.78,85.81,85.75,85.8,101675.0,79.1596,79.1873,79.1319,79.1781,101675.0
2017-12-29 13:15:00,85.81,85.83,85.8,85.83,76844.0,79.1873,79.2058,79.1781,79.2058,76844.0
2017-12-29 13:20:00,85.82,85.87,85.82,85.86,74198.0,79.1965,79.2427,79.1965,79.2334,74198.0
2017-12-29 13:25:00,85.86,85.88,85.84,85.88,61776.0,79.2334,79.2519,79.215,79.2519,61776.0
2017-12-29 13:30:00,85.88,85.93,85.82,85.91,70639.0,79.2519,79.298,79.1965,79.2796,70639.0
2017-12-29 13:35:00,85.9,85.91,85.81,85.86,81075.0,79.2704,79.2796,79.1873,79.2334,81075.0
2017-12-29 13:40:00,85.87,85.9,85.82,85.9,139414.0,79.2427,79.2704,79.1965,79.2704,139414.0
2017-12-29 13:45:00,85.9,85.92,85.87,85.91,71388.0,79.2704,79.2888,79.2427,79.2796,71388.0
2017-12-29 13:50:00,85.91,85.94,85.88,85.89,106900.0,79.2796,79.3073,79.2519,79.2611,106900.0
2017-12-29 13:55:00,85.9,85.94,85.85,85.93,85543.0,79.2704,79.3073,79.2242,79.298,85543.0
2017-12-29 14:00:00,85.93,85.96,85.92,85.95,95333.0,79.298,79.3257,79.2888,79.3165,95333.0
2017-12-29 14:05:00,85.94,85.96,85.86,85.87,132506.0,79.3073,79.3257,79.2334,79.2427,132506.0
2017-12-29 14:10:00,85.87,85.92,85.84,85.91,44212.0,79.2427,79.2888,79.215,79.2796,44212.0
2017-12-29 14:15:00,85.91,85.94,85.9,85.93,70045.0,79.2796,79.3073,79.2704,79.298,70045.0
2017-12-29 14:20:00,85.93,85.96,85.91,85.92,58657.0,79.298,79.3257,79.2796,79.2888,58657.0
2017-12-29 14:25:00,85.92,85.94,85.9,85.91,42637.0,79.2888,79.3073,79.2704,79.2796,42637.0
2017-12-29 14:30:00,85.9,85.91,85.88,85.9,40591.0,79.2704,79.2796,79.2519,79.2704,40591.0
2017-12-29 14:35:00,85.89,85.92,85.88,85.91,46056.0,79.2611,79.2888,79.2519,79.2796,46056.0
2017-12-29 14:40:00,85.91,85.96,85.9,85.93,62788.0,79.2796,79.3257,79.2704,79.298,62788.0
2017-12-29 14:45:00,85.93,85.95,85.9,85.91,41136.0,79.298,79.3165,79.2704,79.2796,41136.0
2017-12-29 14:50:00,85.91,85.98,85.9,85.98,130425.0,79.2796,79.3442,79.2704,79.3442,130425.0
2017-12-29 14:55:00,85.98,85.99,85.96,85.96,74020.0,79.3442,79.3534,79.3257,79.3257,74020.0
2017-12-29 15:00:00,85.95,85.98,85.94,85.96,81786.0,79.3165,79.3442,79.3073,79.3257,81786.0
2017-12-29 15:05:00,85.96,86.02,85.95,86.0,193334.0,79.3257,79.3811,79.3165,79.3626,193334.0
2017-12-29 15:10:00,86.0,86.03,85.98,85.99,115098.0,79.3626,79.3903,79.3442,79.3534,115098.0
2017-12-29 15:15:00,85.99,86.01,85.97,86.0,81952.0,79.3534,79.3719,79.335,79.3626,81952.0
2017-12-29 15:20:00,86.0,86.05,85.99,86.03,205139.0,79.3626,79.4088,79.3534,79.3903,205139.0
2017-12-29 15:25:00,86.02,86.02,85.95,85.97,89227.0,79.3811,79.3811,79.3165,79.335,89227.0
2017-12-29 15:30:00,85.96,85.97,85.92,85.93,101745.0,79.3257,79.335,79.2888,79.298,101745.0
2017-12-29 15:35:00,85.92,85.95,85.89,85.89,141934.0,79.2888,79.3165,79.2611,79.2611,141934.0
2017-12-29 15:40:00,85.9,85.9,85.85,85.87,141841.0,79.2704,79.2704,79.2242,79.2427,141841.0
2017-12-29 15:45:00,85.87,85.93,85.84,85.92,140077.0,79.2427,79.298,79.215,79.2888,140077.0
2017-12-29 15:50:00,85.93,85.93,85.5,85.56,1409889.0,79.298,79.298,78.9012,78.9566,1409889.0
2017-12-29 15:55:00,85.56,85.65,85.52,85.59,1816172.0,78.9566,79.0397,78.9197,78.9843,1816172.0
2018-01-02 09:30:00,86.2,86.31,85.62,85.7,675303.0,79.5472,79.6487,79.012,79.0858,675303.0
2018-01-02 09:35:00,85.69,85.99,85.59,85.98,375584.0,79.0766,79.3534,78.9843,79.3442,375584.0
2018-01-02 09:40:00,85.99,86.1,85.9,86.01,391713.0,79.3534,79.4549,79.2704,79.3719,391713.0
2018-01-02 09:45:00,86.01,86.27,86.0,86.25,472166.0,79.3719,79.6118,79.3626,79.5933,472166.0
2018-01-02 09:50:00,86.23,86.27,86.05,86.06,322340.0,79.5749,79.6118,79.4088,79.418,322340.0
2018-01-02 09:55:00,86.06,86.18,85.91,86.17,371101.0,79.418,79.5287,79.2796,79.5195,371101.0
2018-01-02 10:00:00,86.16,86.22,86.06,86.1,333448.0,79.5103,79.5657,79.418,79.4549,333448.0
2018-01-02 10:05:00,86.09,86.1,85.96,85.97,227768.0,79.4457,79.4549,79.3257,79.335,227768.0
2018-01-02 10:10:00,85.98,86.01,85.92,85.95,182816.0,79.3442,79.3719,79.2888,79.3165,182816.0
2018-01-02 10:15:00,85.95,86.01,85.94,85.98,186770.0,79.3165,79.3719,79.3073,79.3442,186770.0
2018-01-02 10:20:00,85.99,86.03,85.96,86.01,264039.0,79.3534,79.3903,79.3257,79.3719,264039.0
2018-01-02 10:25:00,86.01,86.21,86.01,86.2,358219.0,79.3719,79.5564,79.3719,79.5472,358219.0
2018-01-02 10:30:00,86.2,86.23,86.09,86.09,677432.0,79.5472,79.5749,79.4457,79.4457,677432.0
2018-01-02 10:35:00,86.1,86.1,85.96,86.02,193947.0,79.4549,79.4549,79.3257,79.3811,193947.0
2018-01-02 10:40:00,86.03,86.08,86.0,86.02,219573.0,79.3903,79.4365,79.3626,79.3811,219573.0
2018-01-02 10:45:00,86.03,86.07,85.97,86.04,270331.0,79.3903,79.4272,79.335,79.3996,270331.0
2018-01-02 10:50:00,86.04,86.05,85.98,85.98,172810.0,79.3996,79.4088,79.3442,79.3442,172810.0
2018-01-02 10:55:00,85.98,86.02,85.97,86.0,127252.0,79.3442,79.3811,79.335,79.3626,127252.0
2018-01-02 11:00:00,86.0,86.03,85.94,85.95,105749.0,79.3626,79.3903,79.3073,79.3165,105749.0
2018-01-02 11:05:00,85.95,86.01,85.92,85.93,147176.0,79.3165,79.3719,79.2888,79.298,147176.0
2018-01-02 11:10:00,85.94,85.94,85.86,85.88,152858.0,79.3073,79.3073,79.2334,79.2519,152858.0
2018-01-02 11:15:00,85.88,85.99,85.88,85.95,196360.0,79.2519,79.3534,79.2519,79.3165,196360.0
2018-01-02 11:20:00,85.94,85.99,85.89,85.91,563184.0,79.3073,79.3534,79.2611,79.2796,563184.0
2018-01-02 11:25:00,85.91,85.91,85.83,85.86,179662.0,79.2796,79.2796,79.2058,79.2334,179662.0
2018-01-02 11:30:00,85.86,85.94,85.85,85.92,140849.0,79.2334,79.3073,79.2242,79.2888,140849.0
2018-01-02 11:35:00,85.92,85.92,85.81,85.81,129572.0,79.2888,79.2888,79.1873,79.1873,129572.0
2018-01-02 11:40:00,85.82,85.85,85.74,85.84,136297.0,79.1965,79.2242,79.1227,79.215,136297.0
2018-01-02 11:45:00,85.85,85.85,85.79,85.83,102865.0,79.2242,79.2242,79.1688,79.2058,102865.0
2018-01-02 11:50:00,85.83,85.84,85.73,85.73,197982.0,79.2058,79.215,79.1135,79.1135,197982.0
2018-01-02 11:55:00,85.74,85.75,85.7,85.71,96563.0,79.1227,79.1319,79.0858,79.095,96563.0
2018-01-02 12:00:00,85.71,85.73,85.65,85.73,151586.0,79.095,79.1135,79.0397,79.1135,151586.0
2018-01-02 12:05:00,85.73,85.74,85.69,85.71,96815.0,79.1135,79.1227,79.0766,79.095,96815.0
2018-01-02 12:10:00,85.7,85.71,85.69,85.7,144028.0,79.0858,79.095,79.0766,79.0858,144028.0
2018-01-02 12:15:00,85.7,85.74,85.69,85.73,152201.0,79.0858,79.1227,79.0766,79.1135,152201.0
2018-01-02 12:20:00,85.73,85.75,85.72,85.73,83036.0,79.1135,79.1319,79.1043,79.1135,83036.0
2018-01-02 12:25:00,85.72,85.74,85.6,85.61,119478.0,79.1043,79.1227,78.9935,79.0027,119478.0
2018-01-02 12:30:00,85.61,85.63,85.57,85.62,210078.0,79.0027,79.0212,78.9658,79.012,210078.0
2018-01-02 12:35:00,85.62,85.62,85.57,85.59,100643.0,79.012,79.012,78.9658,78.9843,100643.0
2018-01-02 12:40:00,85.59,85.6,85.57,85.6,130812.0,78.9843,78.9935,78.9658,78.9935,130812.0
2018-01-02 12:45:00,85.6,85.61,85.58,85.59,76040.0,78.9935,79.0027,78.9751,78.9843,76040.0
2018-01-02 12:50:00,85.6,85.6,85.5,85.52,160671.0,78.9935,78.9935,78.9012,78.9197,160671.0
2018-01-02 12:55:00,85.51,85.58,85.51,85.57,136052.0,78.9105,78.9751,78.9105,78.9658,136052.0
2018-01-02 13:00:00,85.58,85.65,85.55,85.62,197483.0,78.9751,79.0397,78.9474,79.012,197483.0
2018-01-02 13:05:00,85.61,85.66,85.61,85.64,100947.0,79.0027,79.0489,79.0027,79.0304,100947.0
2018-01-02 13:10:00,85.63,85.69,85.63,85.67,162564.0,79.0212,79.0766,79.0212,79.0581,162564.0
2018-01-02 13:15:00,85.67,85.71,85.62,85.64,178252.0,79.0581,79.095,79.012,79.0304,178252.0
2018-01-02 13:20:00,85.64,85.71,85.59,85.7,199056.0,79.0304,79.095,78.9843,79.0858,199056.0
2018-01-02 13:25:00,85.7,85.73,85.68,85.72,147530.0,79.0858,79.1135,79.0673,79.1043,147530.0
2018-01-02 13:30:00,85.72,85.75,85.67,85.7,131561.0,79.1043,79.1319,79.0581,79.0858,131561.0
2018-01-02 13:35:00,85.71,85.73,85.69,85.72,76688.0,79.095,79.1135,79.0766,79.1043,76688.0
2018-01-02 13:40:00,85.73,85.77,85.72,85.74,111912.0,79.1135,79.1504,79.1043,79.1227,111912.0
2018-01-02 13:45:00,85.74,85.8,85.73,85.8,83744.0,79.1227,79.1781,79.1135,79.1781,83744.0
2018-01-02 13:50:00,85.8,85.8,85.73,85.74,152820.0,79.1781,79.1781,79.1135,79.1227,152820.0
2018-01-02 13:55:00,85.75,85.76,85.71,85.75,156501.0,79.1319,79.1412,79.095,79.1319,156501.0
2018-01-02 14:00:00,85.74,85.86,85.72,85.86,239030.0,79.1227,79.2334,79.1043,79.2334,239030.0
2018-01-02 14:05:00,85.85,85.89,85.83,85.86,203929.0,79.2242,79.2611,79.2058,79.2334,203929.0
2018-01-02 14:10:00,85.86,85.87,85.82,85.84,193996.0,79.2334,79.2427,79.1965,79.215,193996.0
2018-01-02 14:15:00,85.84,85.87,85.8,85.86,110345.0,79.215,79.2427,79.1781,79.2334,110345.0
2018-01-02 14:20:00,85.86,85.88,85.84,85.86,110213.0,79.2334,79.2519,79.215,79.2334,110213.0
2018-01-02 14:25:00,85.85,85.86,85.78,85.79,130072.0,79.2242,79.2334,79.1596,79.1688,130072.0
2018-01-02 14:30:00,85.8,85.81,85.76,85.8,131269.0,79.1781,79.1873,79.1412,79.1781,131269.0
2018-01-02 14:35:00,85.8,85.82,85.77,85.79,108683.0,79.1781,79.1965,79.1504,79.1688,108683.0
2018-01-02 14:40:00,85.78,85.8,85.75,85.76,137508.0,79.1596,79.1781,79.1319,79.1412,137508.0
2018-01-02 14:45:00,85.76,85.76,85.73,85.75,87373.0,79.1412,79.1412,79.1135,79.1319,87373.0
2018-01-02 14:50:00,85.76,85.76,85.73,85.73,88541.0,79.1412,79.1412,79.1135,79.1135,88541.0
2018-01-02 14:55:00,85.73,85.74,85.67,85.72,132802.0,79.1135,79.1227,79.0581,79.1043,132802.0
2018-01-02 15:00:00,85.73,85.76,85.71,85.74,79898.0,79.1135,79.1412,79.095,79.1227,79898.0
2018-01-02 15:05:00,85.75,85.77,85.73,85.73,130928.0,79.1319,79.1504,79.1135,79.1135,130928.0
2018-01-02 15:10:00,85.73,85.82,85.71,85.79,131230.0,79.1135,79.1965,79.095,79.1688,131230.0
2018-01-02 15:15:00,85.78,85.82,85.76,85.8,141208.0,79.1596,79.1965,79.1412,79.1781,141208.0
2018-01-02 15:20:00,85.8,85.81,85.77,85.81,133632.0,79.1781,79.1873,79.1504,79.1873,133632.0
2018-01-02 15:25:00,85.81,85.83,85.77,85.83,174468.0,79.1873,79.2058,79.1504,79.2058,174468.0
2018-01-02 15:30:00,85.83,85.86,85.82,85.82,111093.0,79.2058,79.2334,79.1965,79.1965,111093.0
2018-01-02 15:35:00,85.82,85.84,85.78,85.84,142004.0,79.1965,79.215,79.1596,79.215,142004.0
2018-01-02 15:40:00,85.84,85.9,85.81,85.9,200858.0,79.215,79.2704,79.1873,79.2704,200858.0
2018-01-02 15:45:00,85.89,85.91,85.87,85.91,245678.0,79.2611,79.2796,79.2427,79.2796,245678.0
2018-01-02 15:50:00,85.91,86.04,85.9,85.99,529207.0,79.2796,79.3996,79.2704,79.3534,529207.0
2018-01-02 15:55:00,85.99,85.99,85.9,85.91,1015666.0,79.3534,79.3534,79.2704,79.2796,1015666.0
2018-01-03 09:30:00,86.06,86.15,85.97,86.12,896960.0,79.418,79.5011,79.335,79.4734,896960.0
2018-01-03 09:35:00,86.13,86.36,86.12,86.23,604231.0,79.4826,79.6949,79.4734,79.5749,604231.0
2018-01-03 09:40:00,86.23,86.27,86.18,86.18,426403.0,79.5749,79.6118,79.5287,79.5287,426403.0
2018-01-03 09:45:00,86.19,86.25,86.15,86.21,330704.0,79.538,79.5933,79.5011,79.5564,330704.0
2018-01-03 09:50:00,86.21,86.51,86.2,86.47,487710.0,79.5564,79.8333,79.5472,79.7964,487710.0
2018-01-03 09:55:00,86.47,86.49,86.38,86.43,540547.0,79.7964,79.8148,79.7133,79.7595,540547.0
2018-01-03 10:00:00,86.43,86.51,86.4,86.45,580271.0,79.7595,79.8333,79.7318,79.7779,580271.0
2018-01-03 10:05:00,86.45,86.46,86.37,86.45,311498.0,79.7779,79.7871,79.7041,79.7779,311498.0
2018-01-03 10:10:00,86.45,86.46,86.38,86.41,234685.0,79.7779,79.7871,79.7133,79.741,234685.0
2018-01-03 10:15:00,86.41,86.45,86.39,86.42,204283.0,79.741,79.7779,79.7225,79.7502,204283.0
2018-01-03 10:20:00,86.41,86.42,86.36,86.37,165142.0,79.741,79.7502,79.6949,79.7041,165142.0
2018-01-03 10:25:00,86.37,86.4,86.31,86.33,152318.0,79.7041,79.7318,79.6487,79.6672,152318.0
2018-01-03 10:30:00,86.33,86.36,86.27,86.28,196659.0,79.6672,79.6949,79.6118,79.621,196659.0
2018-01-03 10:35:00,86.28,86.33,86.27,86.3,148785.0,79.621,79.6672,79.6118,79.6395,148785.0
2018-01-03 10:40:00,86.3,86.38,86.3,86.33,152328.0,79.6395,79.7133,79.6395,79.6672,152328.0
2018-01-03 10:45:00,86.32,86.35,86.21,86.29,252159.0,79.6579,79.6856,79.5564,79.6303,252159.0
2018-01-03 10:50:00,86.28,86.34,86.26,86.28,137367.0,79.621,79.6764,79.6026,79.621,137367.0
2018-01-03 10:55:00,86.27,86.3,86.22,86.23,118141.0,79.6118,79.6395,79.5657,79.5749,118141.0
2018-01-03 11:00:00,86.23,86.25,86.18,86.22,158604.0,79.5749,79.5933,79.5287,79.5657,158604.0
2018-01-03 11:05:00,86.22,86.29,86.21,86.29,122317.0,79.5657,79.6303,79.5564,79.6303,122317.0
2018-01-03 11:10:00,86.29,86.32,86.24,86.31,151336.0,79.6303,79.6579,79.5841,79.6487,151336.0
2018-01-03 11:15:00,86.31,86.33,86.27,86.31,132604.0,79.6487,79.6672,79.6118,79.6487,132604.0
2018-01-03 11:20:00,86.31,86.32,86.23,86.24,159747.0,79.6487,79.6579,79.5749,79.5841,159747.0
2018-01-03 11:25:00,86.23,86.27,86.21,86.22,138474.0,79.5749,79.6118,79.5564,79.5657,138474.0
2018-01-03 11:30:00,86.22,86.31,86.21,86.29,179881.0,79.5657,79.6487,79.5564,79.6303,179881.0
2018-01-03 11:35:00,86.3,86.33,86.25,86.3,134351.0,79.6395,79.6672,79.5933,79.6395,134351.0
2018-01-03 11:40:00,86.3,86.32,86.26,86.29,156273.0,79.6395,79.6579,79.6026,79.6303,156273.0
2018-01-03 11:45:00,86.29,86.36,86.26,86.33,169674.0,79.6303,79.6949,79.6026,79.6672,169674.0
2018-01-03 11:50:00,86.33,86.34,86.26,86.27,201609.0,79.6672,79.6764,79.6026,79.6118,201609.0
2018-01-03 11:55:00,86.28,86.29,86.25,86.29,98045.0,79.621,79.6303,79.5933,79.6303,98045.0
2018-01-03 12:00:00,86.29,86.32,86.28,86.29,152273.0,79.6303,79.6579,79.621,79.6303,152273.0
2018-01-03 12:05:00,86.29,86.31,86.28,86.3,91697.0,79.6303,79.6487,79.621,79.6395,91697.0
2018-01-03 12:10:00,86.3,86.3,86.06,86.18,385505.0,79.6395,79.6395,79.418,79.5287,385505.0
2018-01-03 12:15:00,86.17,86.18,86.14,86.18,86982.0,79.5195,79.5287,79.4918,79.5287,86982.0
2018-01-03 12:20:00,86.18,86.24,86.17,86.22,186607.0,79.5287,79.5841,79.5195,79.5657,186607.0
2018-01-03 12:25:00,86.22,86.3,86.21,86.3,148451.0,79.5657,79.6395,79.5564,79.6395,148451.0
2018-01-03 12:30:00,86.3,86.31,86.26,86.3,135670.0,79.6395,79.6487,79.6026,79.6395,135670.0
2018-01-03 12:35:00,86.3,86.32,86.27,86.31,156866.0,79.6395,79.6579,79.6118,79.6487,156866.0
2018-01-03 12:40:00,86.31,86.37,86.31,86.36,121170.0,79.6487,79.7041,79.6487,79.6949,121170.0
2018-01-03 12:45:00,86.36,86.45,86.35,86.4,523707.0,79.6949,79.7779,79.6856,79.7318,523707.0
2018-01-03 12:50:00,86.4,86.4,86.36,86.39,157370.0,79.7318,79.7318,79.6949,79.7225,157370.0
2018-01-03 12:55:00,86.39,86.41,86.38,86.38,121007.0,79.7225,79.741,79.7133,79.7133,121007.0
2018-01-03 13:00:00,86.39,86.43,86.35,86.4,340850.0,79.7225,79.7595,79.6856,79.7318,340850.0
2018-01-03 13:05:00,86.41,86.41,86.39,86.41,189984.0,79.741,79.741,79.7225,79.741,189984.0
2018-01-03 13:10:00,86.41,86.41,86.35,86.37,227897.0,79.741,79.741,79.6856,79.7041,227897.0
2018-01-03 13:15:00,86.38,86.41,86.36,86.39,162341.0,79.7133,79.741,79.6949,79.7225,162341.0
2018-01-03 13:20:00,86.39,86.41,86.38,86.41,435291.0,79.7225,79.741,79.7133,79.741,435291.0
2018-01-03 13:25:00,86.41,86.41,86.36,86.37,117210.0,79.741,79.741,79.6949,79.7041,117210.0
2018-01-03 13:30:00,86.37,86.37,86.26,86.31,131276.0,79.7041,79.7041,79.6026,79.6487,131276.0
2018-01-03 13:35:00,86.31,86.32,86.26,86.29,111265.0,79.6487,79.6579,79.6026,79.6303,111265.0
2018-01-03 13:40:00,86.29,86.29,86.22,86.27,111306.0,79.6303,79.6303,79.5657,79.6118,111306.0
2018-01-03 13:45:00,86.26,86.32,86.25,86.32,101221.0,79.6026,79.6579,79.5933,79.6579,101221.0
2018-01-03 13:50:00,86.31,86.32,86.25,86.27,99449.0,79.6487,79.6579,79.5933,79.6118,99449.0
2018-01-03 13:55:00,86.26,86.27,86.24,86.27,102808.0,79.6026,79.6118,79.5841,79.6118,102808.0
2018-01-03 14:00:00,86.27,86.28,86.21,86.22,125599.0,79.6118,79.621,79.5564,79.5657,125599.0
2018-01-03 14:05:00,86.23,86.25,86.2,86.25,121506.0,79.5749,79.5933,79.5472,79.5933,121506.0
2018-01-03 14:10:00,86.26,86.31,86.24,86.31,140044.0,79.6026,79.6487,79.5841,79.6487,140044.0
2018-01-03 14:15:00,86.31,86.33,86.28,86.32,155253.0,79.6487,79.6672,79.621,79.6579,155253.0
2018-01-03 14:20:00,86.32,86.32,86.29,86.31,107348.0,79.6579,79.6579,79.6303,79.6487,107348.0
2018-01-03 14:25:00,86.31,86.35,86.3,86.34,141227.0,79.6487,79.6856,79.6395,79.6764,141227.0
2018-01-03 14:30:00,86.34,86.34,86.24,86.3,129873.0,79.6764,79.6764,79.5841,79.6395,129873.0
2018-01-03 14:35:00,86.3,86.37,86.29,86.34,147472.0,79.6395,79.7041,79.6303,79.6764,147472.0
2018-01-03 14:40:00,86.35,86.4,86.34,86.36,402897.0,79.6856,79.7318,79.6764,79.6949,402897.0
2018-01-03 14:45:00,86.36,86.38,86.33,86.34,135526.0,79.6949,79.7133,79.6672,79.6764,135526.0
2018-01-03 14:50:00,86.33,86.35,86.31,86.35,101323.0,79.6672,79.6856,79.6487,79.6856,101323.0
2018-01-03 14:55:00,86.36,86.41,86.35,86.4,126379.0,79.6949,79.741,79.6856,79.7318,126379.0
2018-01-03 15:00:00,86.4,86.4,86.34,86.35,145009.0,79.7318,79.7318,79.6764,79.6856,145009.0
2018-01-03 15:05:00,86.35,86.36,86.31,86.36,118977.0,79.6856,79.6949,79.6487,79.6949,118977.0
2018-01-03 15:10:00,86.36,86.36,86.32,86.34,137527.0,79.6949,79.6949,79.6579,79.6764,137527.0
2018-01-03 15:15:00,86.35,86.38,86.33,86.36,204822.0,79.6856,79.7133,79.6672,79.6949,204822.0
2018-01-03 15:20:00,86.35,86.37,86.32,86.37,135790.0,79.6856,79.7041,79.6579,79.7041,135790.0
2018-01-03 15:25:00,86.37,86.42,86.36,86.41,139373.0,79.7041,79.7502,79.6949,79.741,139373.0
2018-01-03 15:30:00,86.42,86.47,86.39,86.4,463215.0,79.7502,79.7964,79.7225,79.7318,463215.0
2018-01-03 15:35:00,86.41,86.44,86.4,86.42,223440.0,79.741,79.7687,79.7318,79.7502,223440.0
2018-01-03 15:40:00,86.42,86.43,86.36,86.37,216337.0,79.7502,79.7595,79.6949,79.7041,216337.0
2018-01-03 15:45:00,86.36,86.4,86.35,86.39,416990.0,79.6949,79.7318,79.6856,79.7225,416990.0
2018-01-03 15:50:00,86.39,86.47,86.36,86.36,978628.0,79.7225,79.7964,79.6949,79.6949,978628.0
2018-01-03 15:55:00,86.37,86.39,86.25,86.33,1069479.0,79.7041,79.7225,79.5933,79.6672,1069479.0
2018-01-04 09:30:00,86.59,86.96,86.57,86.95,851968.0,79.9071,80.2486,79.8887,80.2393,851968.0
2018-01-04 09:35:00,86.95,87.0,86.85,86.95,673459.0,80.2393,80.2855,80.147,80.2393,673459.0
2018-01-04 09:40:00,86.95,87.0,86.88,86.95,382214.0,80.2393,80.2855,80.1747,80.2393,382214.0
2018-01-04 09:45:00,86.95,87.05,86.89,86.96,811107.0,80.2393,80.3316,80.184,80.2486,811107.0
2018-01-04 09:50:00,86.96,86.97,86.88,86.95,379665.0,80.2486,80.2578,80.1747,80.2393,379665.0
2018-01-04 09:55:00,86.95,87.06,86.92,87.01,412610.0,80.2393,80.3408,80.2116,80.2947,412610.0
2018-01-04 10:00:00,87.02,87.18,87.0,87.16,331116.0,80.3039,80.4516,80.2855,80.4331,331116.0
2018-01-04 10:05:00,87.16,87.31,87.1,87.26,377917.0,80.4331,80.5715,80.3777,80.5254,377917.0
2018-01-04 10:10:00,87.25,87.4,87.21,87.39,408714.0,80.5162,80.6546,80.4793,80.6454,408714.0
2018-01-04 10:15:00,87.39,87.53,87.38,87.47,379927.0,80.6454,80.7746,80.6361,80.7192,379927.0
2018-01-04 10:20:00,87.48,87.5,87.38,87.45,255601.0,80.7284,80.7469,80.6361,80.7007,255601.0
2018-01-04 10:25:00,87.45,87.47,87.37,87.43,294191.0,80.7007,80.7192,80.6269,80.6823,294191.0
2018-01-04 10:30:00,87.42,87.46,87.37,87.45,188191.0,80.673,80.71,80.6269,80.7007,188191.0
2018-01-04 10:35:00,87.46,87.48,87.38,87.42,262459.0,80.71,80.7284,80.6361,80.673,262459.0
2018-01-04 10:40:00,87.42,87.58,87.41,87.52,236158.0,80.673,80.8207,80.6638,80.7653,236158.0
2018-01-04 10:45:00,87.52,87.58,87.52,87.55,171160.0,80.7653,80.8207,80.7653,80.793,171160.0
2018-01-04 10:50:00,87.56,87.62,87.54,87.58,187996.0,80.8022,80.8576,80.7838,80.8207,187996.0
2018-01-04 10:55:00,87.57,87.64,87.55,87.61,106849.0,80.8115,80.8761,80.793,80.8484,106849.0
2018-01-04 11:00:00,87.61,87.66,87.52,87.53,224782.0,80.8484,80.8945,80.7653,80.7746,224782.0
2018-01-04 11:05:00,87.53,87.58,87.44,87.45,183015.0,80.7746,80.8207,80.6915,80.7007,183015.0
2018-01-04 11:10:00,87.45,87.49,87.44,87.45,124250.0,80.7007,80.7376,80.6915,80.7007,124250.0
2018-01-04 11:15:00,87.45,87.46,87.24,87.36,274182.0,80.7007,80.71,80.5069,80.6177,274182.0
2018-01-04 11:20:00,87.37,87.48,87.34,87.44,169533.0,80.6269,80.7284,80.5992,80.6915,169533.0
2018-01-04 11:25:00,87.44,87.5,87.38,87.48,150689.0,80.6915,80.7469,80.6361,80.7284,150689.0
2018-01-04 11:30:00,87.48,87.65,87.47,87.63,208560.0,80.7284,80.8853,80.7192,80.8668,208560.0
2018-01-04 11:35:00,87.62,87.63,87.54,87.55,488460.0,80.8576,80.8668,80.7838,80.793,488460.0
2018-01-04 11:40:00,87.54,87.58,87.48,87.5,123718.0,80.7838,80.8207,80.7284,80.7469,123718.0
2018-01-04 11:45:00,87.5,87.57,87.49,87.57,408030.0,80.7469,80.8115,80.7376,80.8115,408030.0
2018-01-04 11:50:00,87.56,87.58,87.48,87.5,154813.0,80.8022,80.8207,80.7284,80.7469,154813.0
2018-01-04 11:55:00,87.5,87.51,87.47,87.5,95681.0,80.7469,80.7561,80.7192,80.7469,95681.0
2018-01-04 12:00:00,87.5,87.53,87.45,87.51,121105.0,80.7469,80.7746,80.7007,80.7561,121105.0
2018-01-04 12:05:00,87.51,87.6,87.5,87.58,139507.0,80.7561,80.8392,80.7469,80.8207,139507.0
2018-01-04 12:10:00,87.59,87.64,87.56,87.64,116673.0,80.8299,80.8761,80.8022,80.8761,116673.0
2018-01-04 12:15:00,87.63,87.64,87.59,87.59,142179.0,80.8668,80.8761,80.8299,80.8299,142179.0
2018-01-04 12:20:00,87.6,87.6,87.47,87.5,168350.0,80.8392,80.8392,80.7192,80.7469,168350.0
2018-01-04 12:25:00,87.5,87.5,87.46,87.49,132574.0,80.7469,80.7469,80.71,80.7376,132574.0
2018-01-04 12:30:00,87.49,87.5,87.41,87.41,106559.0,80.7376,80.7469,80.6638,80.6638,106559.0
2018-01-04 12:35:00,87.41,87.47,87.39,87.43,141836.0,80.6638,80.7192,80.6454,80.6823,141836.0
2018-01-04 12:40:00,87.44,87.49,87.41,87.48,130092.0,80.6915,80.7376,80.6638,80.7284,130092.0
2018-01-04 12:45:00,87.48,87.5,87.41,87.42,181272.0,80.7284,80.7469,80.6638,80.673,181272.0
2018-01-04 12:50:00,87.41,87.41,87.28,87.28,276341.0,80.6638,80.6638,80.5439,80.5439,276341.0
2018-01-04 12:55:00,87.28,87.33,87.28,87.3,91106.0,80.5439,80.59,80.5439,80.5623,91106.0
2018-01-04 13:00:00,87.3,87.35,87.28,87.3,87511.0,80.5623,80.6085,80.5439,80.5623,87511.0
2018-01-04 13:05:00,87.3,87.32,87.28,87.31,117608.0,80.5623,80.5808,80.5439,80.5715,117608.0
2018-01-04 13:10:00,87.31,87.33,87.3,87.3,91103.0,80.5715,80.59,80.5623,80.5623,91103.0
2018-01-04 13:15:00,87.31,87.36,87.28,87.35,152497.0,80.5715,80.6177,80.5439,80.6085,152497.0
2018-01-04 13:20:00,87.36,87.36,87.29,87.33,123211.0,80.6177,80.6177,80.5531,80.59,123211.0
2018-01-04 13:25:00,87.33,87.35,87.29,87.3,113575.0,80.59,80.6085,80.5531,80.5623,113575.0
2018-01-04 13:30:00,87.3,87.33,87.27,87.29,81266.0,80.5623,80.59,80.5346,80.5531,81266.0
2018-01-04 13:35:00,87.28,87.3,87.26,87.29,91609.0,80.5439,80.5623,80.5254,80.5531,91609.0
2018-01-04 13:40:00,87.29,87.31,87.28,87.31,74109.0,80.5531,80.5715,80.5439,80.5715,74109.0
2018-01-04 13:45:00,87.31,87.33,87.3,87.33,73660.0,80.5715,80.59,80.5623,80.59,73660.0
2018-01-04 13:50:00,87.33,87.33,87.28,87.28,68850.0,80.59,80.59,80.5439,80.5439,68850.0
2018-01-04 13:55:00,87.28,87.35,87.24,87.35,187311.0,80.5439,80.6085,80.5069,80.6085,187311.0
2018-01-04 14:00:00,87.35,87.39,87.33,87.36,115550.0,80.6085,80.6454,80.59,80.6177,115550.0
2018-01-04 14:05:00,87.36,87.38,87.31,87.37,79829.0,80.6177,80.6361,80.5715,80.6269,79829.0
2018-01-04 14:10:00,87.37,87.38,87.31,87.36,113336.0,80.6269,80.6361,80.5715,80.6177,113336.0
2018-01-04 14:15:00,87.36,87.39,87.28,87.29,141458.0,80.6177,80.6454,80.5439,80.5531,141458.0
2018-01-04 14:20:00,87.29,87.3,87.26,87.28,76331.0,80.5531,80.5623,80.5254,80.5439,76331.0
2018-01-04 14:25:00,87.28,87.28,87.2,87.21,217931.0,80.5439,80.5439,80.47,80.4793,217931.0
2018-01-04 14:30:00,87.21,87.23,87.16,87.16,121718.0,80.4793,80.4977,80.4331,80.4331,121718.0
2018-01-04 14:35:00,87.17,87.19,87.16,87.17,108078.0,80.4423,80.4608,80.4331,80.4423,108078.0
2018-01-04 14:40:00,87.17,87.26,87.17,87.24,136698.0,80.4423,80.5254,80.4423,80.5069,136698.0
2018-01-04 14:45:00,87.24,87.29,87.23,87.26,91399.0,80.5069,80.5531,80.4977,80.5254,91399.0
2018-01-04 14:50:00,87.26,87.26,87.18,87.2,76649.0,80.5254,80.5254,80.4516,80.47,76649.0
2018-01-04 14:55:00,87.2,87.24,87.18,87.21,99748.0,80.47,80.5069,80.4516,80.4793,99748.0
2018-01-04 15:00:00,87.2,87.26,87.19,87.26,107658.0,80.47,80.5254,80.4608,80.5254,107658.0
2018-01-04 15:05:00,87.26,87.28,87.18,87.2,147891.0,80.5254,80.5439,80.4516,80.47,147891.0
2018-01-04 15:10:00,87.21,87.24,87.19,87.21,140543.0,80.4793,80.5069,80.4608,80.4793,140543.0
2018-01-04 15:15:00,87.21,87.3,87.21,87.29,112759.0,80.4793,80.5623,80.4793,80.5531,112759.0
2018-01-04 15:20:00,87.29,87.29,87.21,87.25,163415.0,80.5531,80.5531,80.4793,80.5162,163415.0
2018-01-04 15:25:00,87.25,87.29,87.24,87.27,163811.0,80.5162,80.5531,80.5069,80.5346,163811.0
2018-01-04 15:30:00,87.28,87.29,87.24,87.26,145717.0,80.5439,80.5531,80.5069,80.5254,145717.0
2018-01-04 15:35:00,87.27,87.27,87.16,87.17,270155.0,80.5346,80.5346,80.4331,80.4423,270155.0
2018-01-04 15:40:00,87.17,87.21,87.1,87.11,272052.0,80.4423,80.4793,80.3777,80.387,272052.0
2018-01-04 15:45:00,87.1,87.15,87.08,87.1,286549.0,80.3777,80.4239,80.3593,80.3777,286549.0
2018-01-04 15:50:00,87.11,87.17,87.07,87.15,453213.0,80.387,80.4423,80.3501,80.4239,453213.0
2018-01-04 15:55:00,87.15,87.17,87.02,87.12,779436.0,80.4239,80.4423,80.3039,80.3962,779436.0
2018-01-05 09:30:00,87.56,87.91,87.43,87.75,1103562.0,80.8022,81.1252,80.6823,80.9776,1103562.0
2018-01-05 09:35:00,87.75,87.83,87.62,87.81,259796.0,80.9776,81.0514,80.8576,81.0329,259796.0
2018-01-05 09:40:00,87.82,87.93,87.74,87.75,363868.0,81.0422,81.1437,80.9684,80.9776,363868.0
2018-01-05 09:45:00,87.75,87.87,87.7,87.82,292764.0,80.9776,81.0883,80.9314,81.0422,292764.0
2018-01-05 09:50:00,87.83,87.99,87.81,87.98,298118.0,81.0514,81.1991,81.0329,81.1898,298118.0
2018-01-05 09:55:00,87.98,88.04,87.9,88.03,319713.0,81.1898,81.2452,81.116,81.236,319713.0
2018-01-05 10:00:00,88.04,88.08,87.96,88.03,215757.0,81.2452,81.2821,81.1714,81.236,215757.0
2018-01-05 10:05:00,88.04,88.07,87.92,87.99,225445.0,81.2452,81.2729,81.1345,81.1991,225445.0
2018-01-05 10:10:00,87.99,88.07,87.92,88.01,164362.0,81.1991,81.2729,81.1345,81.2175,164362.0
2018-01-05 10:15:00,88.01,88.12,87.99,88.1,296030.0,81.2175,81.319,81.1991,81.3006,296030.0
2018-01-05 10:20:00,88.09,88.19,88.08,88.17,343161.0,81.2913,81.3836,81.2821,81.3652,343161.0
2018-01-05 10:25:00,88.17,88.19,88.05,88.06,215887.0,81.3652,81.3836,81.2544,81.2637,215887.0
2018-01-05 10:30:00,88.06,88.15,88.05,88.05,153705.0,81.2637,81.3467,81.2544,81.2544,153705.0
2018-01-05 10:35:00,88.06,88.12,88.01,88.09,261808.0,81.2637,81.319,81.2175,81.2913,261808.0
2018-01-05 10:40:00,88.08,88.08,87.91,87.94,190656.0,81.2821,81.2821,81.1252,81.1529,190656.0
2018-01-05 10:45:00,87.94,88.0,87.93,87.96,191769.0,81.1529,81.2083,81.1437,81.1714,191769.0
2018-01-05 10:50:00,87.96,88.05,87.94,88.04,224150.0,81.1714,81.2544,81.1529,81.2452,224150.0
2018-01-05 10:55:00,88.05,88.21,88.04,88.12,279819.0,81.2544,81.4021,81.2452,81.319,279819.0
2018-01-05 11:00:00,88.13,88.2,88.12,88.16,167709.0,81.3283,81.3928,81.319,81.3559,167709.0
2018-01-05 11:05:00,88.16,88.2,88.12,88.2,205252.0,81.3559,81.3928,81.319,81.3928,205252.0
2018-01-05 11:10:00,88.2,88.26,88.19,88.23,238221.0,81.3928,81.4482,81.3836,81.4205,238221.0
2018-01-05 11:15:00,88.23,88.41,88.22,88.38,277249.0,81.4205,81.5866,81.4113,81.559,277249.0
2018-01-05 11:20:00,88.38,88.39,88.24,88.29,208117.0,81.559,81.5682,81.4298,81.4759,208117.0
2018-01-05 11:25:00,88.29,88.31,88.24,88.29,155569.0,81.4759,81.4944,81.4298,81.4759,155569.0
2018-01-05 11:30:00,88.29,88.3,88.23,88.23,124991.0,81.4759,81.4851,81.4205,81.4205,124991.0
2018-01-05 11:35:00,88.23,88.24,88.16,88.17,102400.0,81.4205,81.4298,81.3559,81.3652,102400.0
2018-01-05 11:40:00,88.17,88.18,88.12,88.12,90339.0,81.3652,81.3744,81.319,81.319,90339.0
2018-01-05 11:45:00,88.13,88.16,88.1,88.1,106456.0,81.3283,81.3559,81.3006,81.3006,106456.0
2018-01-05 11:50:00,88.1,88.21,88.1,88.21,168233.0,81.3006,81.4021,81.3006,81.4021,168233.0
2018-01-05 11:55:00,88.2,88.21,88.13,88.16,116151.0,81.3928,81.4021,81.3283,81.3559,116151.0
2018-01-05 12:00:00,88.16,88.17,88.06,88.12,207039.0,81.3559,81.3652,81.2637,81.319,207039.0
2018-01-05 12:05:00,88.12,88.17,88.1,88.17,120998.0,81.319,81.3652,81.3006,81.3652,120998.0
2018-01-05 12:10:00,88.17,88.2,88.12,88.2,89866.0,81.3652,81.3928,81.319,81.3928,89866.0
2018-01-05 12:15:00,88.21,88.23,88.17,88.2,187678.0,81.4021,81.4205,81.3652,81.3928,187678.0
2018-01-05 12:20:00,88.2,88.21,88.16,88.2,137405.0,81.3928,81.4021,81.3559,81.3928,137405.0
2018-01-05 12:25:00,88.2,88.21,88.11,88.14,126893.0,81.3928,81.4021,81.3098,81.3375,126893.0
2018-01-05 12:30:00,88.14,88.14,88.08,88.09,119975.0,81.3375,81.3375,81.2821,81.2913,119975.0
2018-01-05 12:35:00,88.09,88.1,88.05,88.06,129454.0,81.2913,81.3006,81.2544,81.2637,129454.0
2018-01-05 12:40:00,88.07,88.15,88.06,88.14,204037.0,81.2729,81.3467,81.2637,81.3375,204037.0
2018-01-05 12:45:00,88.15,88.15,88.08,88.09,81611.0,81.3467,81.3467,81.2821,81.2913,81611.0
2018-01-05 12:50:00,88.09,88.11,88.07,88.09,105895.0,81.2913,81.3098,81.2729,81.2913,105895.0
2018-01-05 12:55:00,88.09,88.12,88.06,88.11,124103.0,81.2913,81.319,81.2637,81.3098,124103.0
2018-01-05 13:00:00,88.11,88.17,88.1,88.16,91820.0,81.3098,81.3652,81.3006,81.3559,91820.0
2018-01-05 13:05:00,88.16,88.16,88.06,88.08,86102.0,81.3559,81.3559,81.2637,81.2821,86102.0
2018-01-05 13:10:00,88.07,88.09,88.05,88.08,69729.0,81.2729,81.2913,81.2544,81.2821,69729.0
2018-01-05 13:15:00,88.09,88.1,88.05,88.06,102308.0,81.2913,81.3006,81.2544,81.2637,102308.0
2018-01-05 13:20:00,88.06,88.11,88.06,88.11,62838.0,81.2637,81.3098,81.2637,81.3098,62838.0
2018-01-05 13:25:00,88.11,88.14,88.07,88.14,83513.0,81.3098,81.3375,81.2729,81.3375,83513.0
2018-01-05 13:30:00,88.14,88.14,88.12,88.14,72880.0,81.3375,81.3375,81.319,81.3375,72880.0
2018-01-05 13:35:00,88.13,88.14,88.11,88.11,69635.0,81.3283,81.3375,81.3098,81.3098,69635.0
2018-01-05 13:40:00,88.12,88.15,88.11,88.12,95406.0,81.319,81.3467,81.3098,81.319,95406.0
2018-01-05 13:45:00,88.12,88.15,88.1,88.1,99928.0,81.319,81.3467,81.3006,81.3006,99928.0
2018-01-05 13:50:00,88.11,88.11,88.05,88.11,128864.0,81.3098,81.3098,81.2544,81.3098,128864.0
2018-01-05 13:55:00,88.11,88.13,88.08,88.13,174644.0,81.3098,81.3283,81.2821,81.3283,174644.0
2018-01-05 14:00:00,88.12,88.15,88.11,88.12,162053.0,81.319,81.3467,81.3098,81.319,162053.0
2018-01-05 14:05:00,88.13,88.13,88.05,88.05,108104.0,81.3283,81.3283,81.2544,81.2544,108104.0
2018-01-05 14:10:00,88.05,88.08,88.03,88.06,145280.0,81.2544,81.2821,81.236,81.2637,145280.0
2018-01-05 14:15:00,88.06,88.1,88.02,88.02,110883.0,81.2637,81.3006,81.2267,81.2267,110883.0
2018-01-05 14:20:00,88.03,88.1,88.02,88.09,58837.0,81.236,81.3006,81.2267,81.2913,58837.0
2018-01-05 14:25:00,88.1,88.11,88.07,88.07,111241.0,81.3006,81.3098,81.2729,81.2729,111241.0
2018-01-05 14:30:00,88.08,88.1,88.05,88.06,73872.0,81.2821,81.3006,81.2544,81.2637,73872.0
2018-01-05 14:35:00,88.06,88.09,88.05,88.07,103373.0,81.2637,81.2913,81.2544,81.2729,103373.0
2018-01-05 14:40:00,88.06,88.07,88.02,88.04,105285.0,81.2637,81.2729,81.2267,81.2452,105285.0
2018-01-05 14:45:00,88.04,88.09,88.02,88.08,97226.0,81.2452,81.2913,81.2267,81.2821,97226.0
2018-01-05 14:50:00,88.08,88.13,88.06,88.1,126460.0,81.2821,81.3283,81.2637,81.3006,126460.0
2018-01-05 14:55:00,88.11,88.12,88.07,88.08,204093.0,81.3098,81.319,81.2729,81.2821,204093.0
2018-01-05 15:00:00,88.08,88.09,88.05,88.06,82148.0,81.2821,81.2913,81.2544,81.2637,82148.0
2018-01-05 15:05:00,88.07,88.11,88.06,88.09,157448.0,81.2729,81.3098,81.2637,81.2913,157448.0
2018-01-05 15:10:00,88.09,88.1,88.03,88.03,121954.0,81.2913,81.3006,81.236,81.236,121954.0
2018-01-05 15:15:00,88.03,88.04,87.96,87.97,208406.0,81.236,81.2452,81.1714,81.1806,208406.0
2018-01-05 15:20:00,87.97,87.98,87.95,87.98,99669.0,81.1806,81.1898,81.1621,81.1898,99669.0
2018-01-05 15:25:00,87.98,88.04,87.97,88.04,142407.0,81.1898,81.2452,81.1806,81.2452,142407.0
2018-01-05 15:30:00,88.04,88.06,88.01,88.03,220797.0,81.2452,81.2637,81.2175,81.236,220797.0
2018-01-05 15:35:00,88.02,88.08,88.01,88.08,176173.0,81.2267,81.2821,81.2175,81.2821,176173.0
2018-01-05 15:40:00,88.08,88.09,88.0,88.02,185762.0,81.2821,81.2913,81.2083,81.2267,185762.0
2018-01-05 15:45:00,88.02,88.19,88.02,88.15,458528.0,81.2267,81.3836,81.2267,81.3467,458528.0
2018-01-05 15:50:00,88.15,88.3,88.15,88.27,925547.0,81.3467,81.4851,81.3467,81.4574,925547.0
2018-01-05 15:55:00,88.26,88.27,88.08,88.12,1798675.0,81.4482,81.4574,81.2821,81.319,1798675.0
2018-01-08 09:30:00,88.16,88.31,87.94,88.09,894551.0,81.3559,81.4944,81.1529,81.2913,894551.0
2018-01-08 09:35:00,88.1,88.19,88.01,88.09,248253.0,81.3006,81.3836,81.2175,81.2913,248253.0
2018-01-08 09:40:00,88.09,88.14,88.04,88.07,253084.0,81.2913,81.3375,81.2452,81.2729,253084.0
2018-01-08 09:45:00,88.07,88.09,87.81,87.87,381805.0,81.2729,81.2913,81.0329,81.0883,381805.0
2018-01-08 09:50:00,87.87,88.01,87.78,87.89,284502.0,81.0883,81.2175,81.0053,81.1068,284502.0
2018-01-08 09:55:00,87.89,87.9,87.62,87.63,366046.0,81.1068,81.116,80.8576,80.8668,366046.0
2018-01-08 10:00:00,87.64,87.75,87.6,87.63,287659.0,80.8761,80.9776,80.8392,80.8668,287659.0
2018-01-08 10:05:00,87.63,87.73,87.6,87.63,308824.0,80.8668,80.9591,80.8392,80.8668,308824.0
2018-01-08 10:10:00,87.62,87.71,87.62,87.67,224986.0,80.8576,80.9407,80.8576,80.9038,224986.0
2018-01-08 10:15:00,87.67,87.78,87.63,87.78,259791.0,80.9038,81.0053,80.8668,81.0053,259791.0
2018-01-08 10:20:00,87.78,87.85,87.76,87.81,178987.0,81.0053,81.0699,80.9868,81.0329,178987.0
2018-01-08 10:25:00,87.81,87.92,87.81,87.91,156286.0,81.0329,81.1345,81.0329,81.1252,156286.0
2018-01-08 10:30:00,87.92,87.96,87.88,87.93,159653.0,81.1345,81.1714,81.0975,81.1437,159653.0
2018-01-08 10:35:00,87.93,88.01,87.92,87.98,222073.0,81.1437,81.2175,81.1345,81.1898,222073.0
2018-01-08 10:40:00,87.98,88.12,87.98,88.04,285594.0,81.1898,81.319,81.1898,81.2452,285594.0
2018-01-08 10:45:00,88.05,88.18,88.04,88.15,129465.0,81.2544,81.3744,81.2452,81.3467,129465.0
2018-01-08 10:50:00,88.14,88.28,88.14,88.21,265575.0,81.3375,81.4667,81.3375,81.4021,265575.0
2018-01-08 10:55:00,88.21,88.32,88.16,88.31,179420.0,81.4021,81.5036,81.3559,81.4944,179420.0
2018-01-08 11:00:00,88.31,88.44,88.3,88.36,199197.0,81.4944,81.6143,81.4851,81.5405,199197.0
2018-01-08 11:05:00,88.36,88.45,88.34,88.41,159878.0,81.5405,81.6236,81.522,81.5866,159878.0
2018-01-08 11:10:00,88.41,88.5,88.39,88.5,141997.0,81.5866,81.6697,81.5682,81.6697,141997.0
2018-01-08 11:15:00,88.49,88.49,88.43,88.46,130432.0,81.6605,81.6605,81.6051,81.6328,130432.0
2018-01-08 11:20:00,88.47,88.55,88.46,88.53,170436.0,81.642,81.7158,81.6328,81.6974,170436.0
2018-01-08 11:25:00,88.54,88.58,88.5,88.52,146525.0,81.7066,81.7435,81.6697,81.6882,146525.0
2018-01-08 11:30:00,88.53,88.58,88.5,88.51,152119.0,81.6974,81.7435,81.6697,81.6789,152119.0
2018-01-08 11:35:00,88.51,88.53,88.47,88.49,169060.0,81.6789,81.6974,81.642,81.6605,169060.0
2018-01-08 11:40:00,88.49,88.53,88.47,88.51,89811.0,81.6605,81.6974,81.642,81.6789,89811.0
2018-01-08 11:45:00,88.51,88.51,88.45,88.47,77249.0,81.6789,81.6789,81.6236,81.642,77249.0
2018-01-08 11:50:00,88.46,88.47,88.42,88.46,94153.0,81.6328,81.642,81.5959,81.6328,94153.0
2018-01-08 11:55:00,88.46,88.47,88.43,88.45,96988.0,81.6328,81.642,81.6051,81.6236,96988.0
2018-01-08 12:00:00,88.45,88.46,88.42,88.42,78976.0,81.6236,81.6328,81.5959,81.5959,78976.0
2018-01-08 12:05:00,88.43,88.49,88.41,88.48,115384.0,81.6051,81.6605,81.5866,81.6512,115384.0
2018-01-08 12:10:00,88.48,88.48,88.42,88.44,110073.0,81.6512,81.6512,81.5959,81.6143,110073.0
2018-01-08 12:15:00,88.44,88.48,88.41,88.43,77980.0,81.6143,81.6512,81.5866,81.6051,77980.0
2018-01-08 12:20:00,88.43,88.44,88.37,88.39,82025.0,81.6051,81.6143,81.5497,81.5682,82025.0
2018-01-08 12:25:00,88.39,88.42,88.35,88.4,111311.0,81.5682,81.5959,81.5313,81.5774,111311.0
2018-01-08 12:30:00,88.4,88.4,88.3,88.33,84735.0,81.5774,81.5774,81.4851,81.5128,84735.0
2018-01-08 12:35:00,88.33,88.38,88.32,88.34,120468.0,81.5128,81.559,81.5036,81.522,120468.0
2018-01-08 12:40:00,88.34,88.35,88.31,88.33,89676.0,81.522,81.5313,81.4944,81.5128,89676.0
2018-01-08 12:45:00,88.34,88.34,88.25,88.28,91836.0,81.522,81.522,81.439,81.4667,91836.0
2018-01-08 12:50:00,88.28,88.38,88.27,88.35,86426.0,81.4667,81.559,81.4574,81.5313,86426.0
2018-01-08 12:55:00,88.35,88.37,88.33,88.36,90544.0,81.5313,81.5497,81.5128,81.5405,90544.0
2018-01-08 13:00:00,88.36,88.4,88.32,88.32,108161.0,81.5405,81.5774,81.5036,81.5036,108161.0
2018-01-08 13:05:00,88.33,88.33,88.29,88.31,82519.0,81.5128,81.5128,81.4759,81.4944,82519.0
2018-01-08 13:10:00,88.3,88.32,88.26,88.31,97601.0,81.4851,81.5036,81.4482,81.4944,97601.0
2018-01-08 13:15:00,88.32,88.35,88.28,88.31,63405.0,81.5036,81.5313,81.4667,81.4944,63405.0
2018-01-08 13:20:00,88.31,88.36,88.3,88.34,86494.0,81.4944,81.5405,81.4851,81.522,86494.0
2018-01-08 13:25:00,88.34,88.34,88.3,88.31,81016.0,81.522,81.522,81.4851,81.4944,81016.0
2018-01-08 13:30:00,88.32,88.32,88.26,88.27,94213.0,81.5036,81.5036,81.4482,81.4574,94213.0
2018-01-08 13:35:00,88.27,88.31,88.26,88.31,65587.0,81.4574,81.4944,81.4482,81.4944,65587.0
2018-01-08 13:40:00,88.31,88.32,88.28,88.31,87763.0,81.4944,81.5036,81.4667,81.4944,87763.0
2018-01-08 13:45:00,88.31,88.33,88.28,88.31,57209.0,81.4944,81.5128,81.4667,81.4944,57209.0
2018-01-08 13:50:00,88.31,88.34,88.3,88.33,60633.0,81.4944,81.522,81.4851,81.5128,60633.0
2018-01-08 13:55:00,88.33,88.33,88.27,88.31,73630.0,81.5128,81.5128,81.4574,81.4944,73630.0
2018-01-08 14:00:00,88.31,88.31,88.28,88.3,85669.0,81.4944,81.4944,81.4667,81.4851,85669.0
2018-01-08 14:05:00,88.3,88.3,88.26,88.27,73779.0,81.4851,81.4851,81.4482,81.4574,73779.0
2018-01-08 14:10:00,88.27,88.28,88.26,88.27,78213.0,81.4574,81.4667,81.4482,81.4574,78213.0
2018-01-08 14:15:00,88.26,88.3,88.24,88.28,109185.0,81.4482,81.4851,81.4298,81.4667,109185.0
2018-01-08 14:20:00,88.28,88.28,88.26,88.26,68235.0,81.4667,81.4667,81.4482,81.4482,68235.0
2018-01-08 14:25:00,88.27,88.27,88.24,88.26,87054.0,81.4574,81.4574,81.4298,81.4482,87054.0
2018-01-08 14:30:00,88.26,88.27,88.23,88.23,81469.0,81.4482,81.4574,81.4205,81.4205,81469.0
2018-01-08 14:35:00,88.23,88.27,88.22,88.25,86418.0,81.4205,81.4574,81.4113,81.439,86418.0
2018-01-08 14:40:00,88.25,88.29,88.23,88.26,151201.0,81.439,81.4759,81.4205,81.4482,151201.0
2018-01-08 14:45:00,88.26,88.26,88.17,88.17,98829.0,81.4482,81.4482,81.3652,81.3652,98829.0
2018-01-08 14:50:00,88.17,88.2,88.15,88.17,89238.0,81.3652,81.3928,81.3467,81.3652,89238.0
2018-01-08 14:55:00,88.17,88.21,88.16,88.2,100067.0,81.3652,81.4021,81.3559,81.3928,100067.0
2018-01-08 15:00:00,88.2,88.21,88.15,88.17,181821.0,81.3928,81.4021,81.3467,81.3652,181821.0
2018-01-08 15:05:00,88.18,88.3,88.17,88.3,199094.0,81.3744,81.4851,81.3652,81.4851,199094.0
2018-01-08 15:10:00,88.3,88.3,88.25,88.26,81170.0,81.4851,81.4851,81.439,81.4482,81170.0
2018-01-08 15:15:00,88.25,88.27,88.23,88.24,149071.0,81.439,81.4574,81.4205,81.4298,149071.0
2018-01-08 15:20:00,88.23,88.28,88.23,88.23,111847.0,81.4205,81.4667,81.4205,81.4205,111847.0
2018-01-08 15:25:00,88.23,88.27,88.21,88.25,163920.0,81.4205,81.4574,81.4021,81.439,163920.0
2018-01-08 15:30:00,88.26,88.29,88.23,88.25,162698.0,81.4482,81.4759,81.4205,81.439,162698.0
2018-01-08 15:35:00,88.25,88.26,88.19,88.19,155100.0,81.439,81.4482,81.3836,81.3836,155100.0
2018-01-08 15:40:00,88.19,88.3,88.18,88.25,211016.0,81.3836,81.4851,81.3744,81.439,211016.0
2018-01-08 15:45:00,88.26,88.27,88.2,88.24,241051.0,81.4482,81.4574,81.3928,81.4298,241051.0
2018-01-08 15:50:00,88.24,88.44,88.23,88.25,687261.0,81.4298,81.6143,81.4205,81.439,687261.0
2018-01-08 15:55:00,88.25,88.28,88.2,88.22,989340.0,81.439,81.4667,81.3928,81.4113,989340.0
2018-01-09 09:30:00,88.65,88.66,88.22,88.3,832039.0,81.8081,81.8173,81.4113,81.4851,832039.0
2018-01-09 09:35:00,88.3,88.3,87.93,88.05,614272.0,81.4851,81.4851,81.1437,81.2544,614272.0
2018-01-09 09:40:00,88.05,88.05,87.88,88.0,496334.0,81.2544,81.2544,81.0975,81.2083,496334.0
2018-01-09 09:45:00,88.02,88.24,87.99,88.08,315763.0,81.2267,81.4298,81.1991,81.2821,315763.0
2018-01-09 09:50:00,88.08,88.1,87.86,88.0,807386.0,81.2821,81.3006,81.0791,81.2083,807386.0
2018-01-09 09:55:00,88.0,88.18,87.96,87.98,232882.0,81.2083,81.3744,81.1714,81.1898,232882.0
2018-01-09 10:00:00,87.98,88.12,87.95,88.04,202101.0,81.1898,81.319,81.1621,81.2452,202101.0
2018-01-09 10:05:00,88.03,88.14,88.02,88.02,260444.0,81.236,81.3375,81.2267,81.2267,260444.0
2018-01-09 10:10:00,88.02,88.15,88.0,88.11,170437.0,81.2267,81.3467,81.2083,81.3098,170437.0
2018-01-09 10:15:00,88.11,88.24,88.1,88.22,122658.0,81.3098,81.4298,81.3006,81.4113,122658.0
2018-01-09 10:20:00,88.23,88.26,88.15,88.25,162208.0,81.4205,81.4482,81.3467,81.439,162208.0
2018-01-09 10:25:00,88.25,88.34,88.24,88.32,161622.0,81.439,81.522,81.4298,81.5036,161622.0
2018-01-09 10:30:00,88.32,88.41,88.3,88.36,170485.0,81.5036,81.5866,81.4851,81.5405,170485.0
2018-01-09 10:35:00,88.37,88.42,88.19,88.2,318360.0,81.5497,81.5959,81.3836,81.3928,318360.0
2018-01-09 10:40:00,88.2,88.34,88.15,88.31,218246.0,81.3928,81.522,81.3467,81.4944,218246.0
2018-01-09 10:45:00,88.3,88.34,88.25,88.3,132740.0,81.4851,81.522,81.439,81.4851,132740.0
2018-01-09 10:50:00,88.3,88.37,88.24,88.31,234827.0,81.4851,81.5497,81.4298,81.4944,234827.0
2018-01-09 10:55:00,88.32,88.49,88.32,88.48,100796.0,81.5036,81.6605,81.5036,81.6512,100796.0
2018-01-09 11:00:00,88.48,88.63,88.47,88.61,232347.0,81.6512,81.7897,81.642,81.7712,232347.0
2018-01-09 11:05:00,88.61,88.61,88.52,88.55,137904.0,81.7712,81.7712,81.6882,81.7158,137904.0
2018-01-09 11:10:00,88.55,88.63,88.53,88.62,121652.0,81.7158,81.7897,81.6974,81.7804,121652.0
2018-01-09 11:15:00,88.62,88.69,88.59,88.65,239582.0,81.7804,81.845,81.7527,81.8081,239582.0
2018-01-09 11:20:00,88.65,88.66,88.6,88.61,138396.0,81.8081,81.8173,81.762,81.7712,138396.0
2018-01-09 11:25:00,88.62,88.7,88.61,88.65,147768.0,81.7804,81.8543,81.7712,81.8081,147768.0
2018-01-09 11:30:00,88.64,88.64,88.51,88.56,109958.0,81.7989,81.7989,81.6789,81.7251,109958.0
2018-01-09 11:35:00,88.57,88.6,88.51,88.51,90471.0,81.7343,81.762,81.6789,81.6789,90471.0
2018-01-09 11:40:00,88.51,88.56,88.48,88.53,142898.0,81.6789,81.7251,81.6512,81.6974,142898.0
2018-01-09 11:45:00,88.53,88.53,88.42,88.46,164770.0,81.6974,81.6974,81.5959,81.6328,164770.0
2018-01-09 11:50:00,88.45,88.46,88.4,88.42,102749.0,81.6236,81.6328,81.5774,81.5959,102749.0
2018-01-09 11:55:00,88.42,88.43,88.39,88.42,132133.0,81.5959,81.6051,81.5682,81.5959,132133.0
2018-01-09 12:00:00,88.42,88.46,88.21,88.44,432120.0,81.5959,81.6328,81.4021,81.6143,432120.0
2018-01-09 12:05:00,88.44,88.49,88.42,88.45,122349.0,81.6143,81.6605,81.5959,81.6236,122349.0
2018-01-09 12:10:00,88.44,88.48,88.44,88.47,88045.0,81.6143,81.6512,81.6143,81.642,88045.0
2018-01-09 12:15:00,88.48,88.5,88.45,88.45,85851.0,81.6512,81.6697,81.6236,81.6236,85851.0
2018-01-09 12:20:00,88.45,88.48,88.44,88.46,139262.0,81.6236,81.6512,81.6143,81.6328,139262.0
2018-01-09 12:25:00,88.47,88.47,88.44,88.45,112636.0,81.642,81.642,81.6143,81.6236,112636.0
2018-01-09 12:30:00,88.45,88.49,88.44,88.48,96425.0,81.6236,81.6605,81.6143,81.6512,96425.0
2018-01-09 12:35:00,88.47,88.49,88.44,88.47,74818.0,81.642,81.6605,81.6143,81.642,74818.0
2018-01-09 12:40:00,88.47,88.52,88.47,88.51,105799.0,81.642,81.6882,81.642,81.6789,105799.0
2018-01-09 12:45:00,88.51,88.56,88.5,88.55,99395.0,81.6789,81.7251,81.6697,81.7158,99395.0
2018-01-09 12:50:00,88.54,88.56,88.51,88.54,90190.0,81.7066,81.7251,81.6789,81.7066,90190.0
2018-01-09 12:55:00,88.54,88.56,88.53,88.56,83335.0,81.7066,81.7251,81.6974,81.7251,83335.0
2018-01-09 13:00:00,88.56,88.67,88.56,88.67,101880.0,81.7251,81.8266,81.7251,81.8266,101880.0
2018-01-09 13:05:00,88.66,88.66,88.61,88.63,64480.0,81.8173,81.8173,81.7712,81.7897,64480.0
2018-01-09 13:10:00,88.63,88.64,88.56,88.6,126340.0,81.7897,81.7989,81.7251,81.762,126340.0
2018-01-09 13:15:00,88.6,88.61,88.56,88.61,54622.0,81.762,81.7712,81.7251,81.7712,54622.0
2018-01-09 13:20:00,88.6,88.71,88.59,88.68,150544.0,81.762,81.8635,81.7527,81.8358,150544.0
2018-01-09 13:25:00,88.69,88.72,88.65,88.72,141485.0,81.845,81.8727,81.8081,81.8727,141485.0
2018-01-09 13:30:00,88.73,88.73,88.57,88.57,167553.0,81.8819,81.8819,81.7343,81.7343,167553.0
2018-01-09 13:35:00,88.58,88.6,88.51,88.52,78919.0,81.7435,81.762,81.6789,81.6882,78919.0
2018-01-09 13:40:00,88.52,88.58,88.52,88.53,207000.0,81.6882,81.7435,81.6882,81.6974,207000.0
2018-01-09 13:45:00,88.52,88.54,88.46,88.47,134770.0,81.6882,81.7066,81.6328,81.642,134770.0
2018-01-09 13:50:00,88.47,88.51,88.46,88.49,53917.0,81.642,81.6789,81.6328,81.6605,53917.0
2018-01-09 13:55:00,88.49,88.51,88.48,88.49,199131.0,81.6605,81.6789,81.6512,81.6605,199131.0
2018-01-09 14:00:00,88.49,88.51,88.43,88.45,81837.0,81.6605,81.6789,81.6051,81.6236,81837.0
2018-01-09 14:05:00,88.45,88.51,88.44,88.48,117473.0,81.6236,81.6789,81.6143,81.6512,117473.0
2018-01-09 14:10:00,88.47,88.48,88.4,88.41,79453.0,81.642,81.6512,81.5774,81.5866,79453.0
2018-01-09 14:15:00,88.41,88.42,88.36,88.39,72238.0,81.5866,81.5959,81.5405,81.5682,72238.0
2018-01-09 14:20:00,88.39,88.42,88.35,88.36,107692.0,81.5682,81.5959,81.5313,81.5405,107692.0
2018-01-09 14:25:00,88.36,88.4,88.35,88.37,186176.0,81.5405,81.5774,81.5313,81.5497,186176.0
2018-01-09 14:30:00,88.37,88.39,88.33,88.34,230377.0,81.5497,81.5682,81.5128,81.522,230377.0
2018-01-09 14:35:00,88.34,88.37,88.34,88.35,152861.0,81.522,81.5497,81.522,81.5313,152861.0
2018-01-09 14:40:00,88.35,88.36,88.31,88.34,97905.0,81.5313,81.5405,81.4944,81.522,97905.0
2018-01-09 14:45:00,88.35,88.37,88.32,88.32,145839.0,81.5313,81.5497,81.5036,81.5036,145839.0
2018-01-09 14:50:00,88.32,88.38,88.31,88.34,156840.0,81.5036,81.559,81.4944,81.522,156840.0
2018-01-09 14:55:00,88.34,88.37,88.32,88.32,69030.0,81.522,81.5497,81.5036,81.5036,69030.0
2018-01-09 15:00:00,88.32,88.33,88.26,88.28,192998.0,81.5036,81.5128,81.4482,81.4667,192998.0
2018-01-09 15:05:00,88.28,88.35,88.28,88.34,153570.0,81.4667,81.5313,81.4667,81.522,153570.0
2018-01-09 15:10:00,88.34,88.34,88.3,88.31,178271.0,81.522,81.522,81.4851,81.4944,178271.0
2018-01-09 15:15:00,88.31,88.34,88.31,88.33,91032.0,81.4944,81.522,81.4944,81.5128,91032.0
2018-01-09 15:20:00,88.33,88.35,88.29,88.29,177707.0,81.5128,81.5313,81.4759,81.4759,177707.0
2018-01-09 15:25:00,88.3,88.3,88.21,88.21,156904.0,81.4851,81.4851,81.4021,81.4021,156904.0
2018-01-09 15:30:00,88.22,88.28,88.13,88.15,379295.0,81.4113,81.4667,81.3283,81.3467,379295.0
2018-01-09 15:35:00,88.14,88.2,88.14,88.18,423854.0,81.3375,81.3928,81.3375,81.3744,423854.0
2018-01-09 15:40:00,88.18,88.19,88.08,88.11,302542.0,81.3744,81.3836,81.2821,81.3098,302542.0
2018-01-09 15:45:00,88.1,88.13,88.04,88.1,306911.0,81.3006,81.3283,81.2452,81.3006,306911.0
2018-01-09 15:50:00,88.1,88.23,88.09,88.22,463353.0,81.3006,81.4205,81.2913,81.4113,463353.0
2018-01-09 15:55:00,88.22,88.25,88.11,88.23,908612.0,81.4113,81.439,81.3098,81.4205,908612.0
2018-01-10 09:30:00,87.75,88.19,87.66,88.0,676227.0,80.9776,81.3836,80.8945,81.2083,676227.0
2018-01-10 09:35:00,87.99,87.99,87.72,87.79,458799.0,81.1991,81.1991,80.9499,81.0145,458799.0
2018-01-10 09:40:00,87.8,87.9,87.75,87.89,252748.0,81.0237,81.116,80.9776,81.1068,252748.0
2018-01-10 09:45:00,87.89,87.93,87.7,87.81,276961.0,81.1068,81.1437,80.9314,81.0329,276961.0
2018-01-10 09:50:00,87.81,87.83,87.58,87.68,367593.0,81.0329,81.0514,80.8207,80.913,367593.0
2018-01-10 09:55:00,87.69,87.87,87.64,87.86,281434.0,80.9222,81.0883,80.8761,81.0791,281434.0
2018-01-10 10:00:00,87.86,87.9,87.75,87.76,255045.0,81.0791,81.116,80.9776,80.9868,255045.0
2018-01-10 10:05:00,87.76,87.85,87.72,87.8,180589.0,80.9868,81.0699,80.9499,81.0237,180589.0
2018-01-10 10:10:00,87.8,87.94,87.8,87.88,227983.0,81.0237,81.1529,81.0237,81.0975,227983.0
2018-01-10 10:15:00,87.87,87.9,87.79,87.85,499143.0,81.0883,81.116,81.0145,81.0699,499143.0
2018-01-10 10:20:00,87.85,87.88,87.8,87.84,214156.0,81.0699,81.0975,81.0237,81.0606,214156.0
2018-01-10 10:25:00,87.84,87.84,87.71,87.71,108400.0,81.0606,81.0606,80.9407,80.9407,108400.0
2018-01-10 10:30:00,87.72,87.77,87.7,87.76,204519.0,80.9499,80.996,80.9314,80.9868,204519.0
2018-01-10 10:35:00,87.75,87.82,87.73,87.77,227390.0,80.9776,81.0422,80.9591,80.996,227390.0
2018-01-10 10:40:00,87.77,87.86,87.73,87.74,179722.0,80.996,81.0791,80.9591,80.9684,179722.0
2018-01-10 10:45:00,87.74,87.76,87.63,87.67,246781.0,80.9684,80.9868,80.8668,80.9038,246781.0
2018-01-10 10:50:00,87.66,87.68,87.56,87.65,148929.0,80.8945,80.913,80.8022,80.8853,148929.0
2018-01-10 10:55:00,87.65,87.7,87.6,87.69,171601.0,80.8853,80.9314,80.8392,80.9222,171601.0
2018-01-10 11:00:00,87.69,87.83,87.65,87.81,166330.0,80.9222,81.0514,80.8853,81.0329,166330.0
2018-01-10 11:05:00,87.81,87.88,87.76,87.79,162698.0,81.0329,81.0975,80.9868,81.0145,162698.0
2018-01-10 11:10:00,87.79,87.82,87.76,87.81,85470.0,81.0145,81.0422,80.9868,81.0329,85470.0
2018-01-10 11:15:00,87.82,87.82,87.72,87.73,145006.0,81.0422,81.0422,80.9499,80.9591,145006.0
2018-01-10 11:20:00,87.73,87.74,87.64,87.65,110554.0,80.9591,80.9684,80.8761,80.8853,110554.0
2018-01-10 11:25:00,87.64,87.68,87.61,87.62,73050.0,80.8761,80.913,80.8484,80.8576,73050.0
2018-01-10 11:30:00,87.62,87.65,87.56,87.65,94167.0,80.8576,80.8853,80.8022,80.8853,94167.0
2018-01-10 11:35:00,87.65,87.66,87.52,87.56,197467.0,80.8853,80.8945,80.7653,80.8022,197467.0
2018-01-10 11:40:00,87.56,87.63,87.56,87.61,119690.0,80.8022,80.8668,80.8022,80.8484,119690.0
2018-01-10 11:45:00,87.62,87.69,87.61,87.65,92603.0,80.8576,80.9222,80.8484,80.8853,92603.0
2018-01-10 11:50:00,87.65,87.71,87.6,87.68,210604.0,80.8853,80.9407,80.8392,80.913,210604.0
2018-01-10 11:55:00,87.68,87.68,87.55,87.56,82440.0,80.913,80.913,80.793,80.8022,82440.0
2018-01-10 12:00:00,87.55,87.57,87.45,87.55,246096.0,80.793,80.8115,80.7007,80.793,246096.0
2018-01-10 12:05:00,87.56,87.58,87.49,87.52,164836.0,80.8022,80.8207,80.7376,80.7653,164836.0
2018-01-10 12:10:00,87.52,87.58,87.49,87.54,210509.0,80.7653,80.8207,80.7376,80.7838,210509.0
2018-01-10 12:15:00,87.55,87.6,87.52,87.59,154613.0,80.793,80.8392,80.7653,80.8299,154613.0
2018-01-10 12:20:00,87.6,87.69,87.6,87.67,94891.0,80.8392,80.9222,80.8392,80.9038,94891.0
2018-01-10 12:25:00,87.68,87.72,87.65,87.65,107863.0,80.913,80.9499,80.8853,80.8853,107863.0
2018-01-10 12:30:00,87.65,87.75,87.63,87.71,89164.0,80.8853,80.9776,80.8668,80.9407,89164.0
2018-01-10 12:35:00,87.7,87.77,87.7,87.77,92402.0,80.9314,80.996,80.9314,80.996,92402.0
2018-01-10 12:40:00,87.77,87.78,87.67,87.69,88257.0,80.996,81.0053,80.9038,80.9222,88257.0
2018-01-10 12:45:00,87.69,87.72,87.67,87.7,69128.0,80.9222,80.9499,80.9038,80.9314,69128.0
2018-01-10 12:50:00,87.7,87.76,87.7,87.73,80739.0,80.9314,80.9868,80.9314,80.9591,80739.0
2018-01-10 12:55:00,87.72,87.75,87.69,87.74,104840.0,80.9499,80.9776,80.9222,80.9684,104840.0
2018-01-10 13:00:00,87.73,87.81,87.69,87.81,140574.0,80.9591,81.0329,80.9222,81.0329,140574.0
2018-01-10 13:05:00,87.81,87.87,87.8,87.81,152675.0,81.0329,81.0883,81.0237,81.0329,152675.0
2018-01-10 13:10:00,87.81,87.82,87.71,87.72,98212.0,81.0329,81.0422,80.9407,80.9499,98212.0
2018-01-10 13:15:00,87.72,87.76,87.67,87.72,99746.0,80.9499,80.9868,80.9038,80.9499,99746.0
2018-01-10 13:20:00,87.72,87.73,87.62,87.66,139726.0,80.9499,80.9591,80.8576,80.8945,139726.0
2018-01-10 13:25:00,87.65,87.67,87.59,87.59,98561.0,80.8853,80.9038,80.8299,80.8299,98561.0
2018-01-10 13:30:00,87.59,87.6,87.52,87.56,152158.0,80.8299,80.8392,80.7653,80.8022,152158.0
2018-01-10 13:35:00,87.57,87.6,87.52,87.59,213818.0,80.8115,80.8392,80.7653,80.8299,213818.0
2018-01-10 13:40:00,87.59,87.71,87.57,87.67,164113.0,80.8299,80.9407,80.8115,80.9038,164113.0
2018-01-10 13:45:00,87.67,87.73,87.67,87.7,70048.0,80.9038,80.9591,80.9038,80.9314,70048.0
2018-01-10 13:50:00,87.7,87.81,87.67,87.8,136370.0,80.9314,81.0329,80.9038,81.0237,136370.0
2018-01-10 13:55:00,87.79,87.81,87.74,87.8,73719.0,81.0145,81.0329,80.9684,81.0237,73719.0
2018-01-10 14:00:00,87.8,87.81,87.74,87.75,67480.0,81.0237,81.0329,80.9684,80.9776,67480.0
2018-01-10 14:05:00,87.74,87.75,87.66,87.68,54832.0,80.9684,80.9776,80.8945,80.913,54832.0
2018-01-10 14:10:00,87.67,87.68,87.61,87.62,100207.0,80.9038,80.913,80.8484,80.8576,100207.0
2018-01-10 14:15:00,87.62,87.68,87.6,87.62,84153.0,80.8576,80.913,80.8392,80.8576,84153.0
2018-01-10 14:20:00,87.62,87.63,87.47,87.48,198078.0,80.8576,80.8668,80.7192,80.7284,198078.0
2018-01-10 14:25:00,87.48,87.54,87.46,87.5,159838.0,80.7284,80.7838,80.71,80.7469,159838.0
2018-01-10 14:30:00,87.5,87.55,87.41,87.54,168822.0,80.7469,80.793,80.6638,80.7838,168822.0
2018-01-10 14:35:00,87.55,87.56,87.46,87.48,156204.0,80.793,80.8022,80.71,80.7284,156204.0
2018-01-10 14:40:00,87.48,87.5,87.44,87.5,109964.0,80.7284,80.7469,80.6915,80.7469,109964.0
2018-01-10 14:45:00,87.5,87.6,87.48,87.59,181934.0,80.7469,80.8392,80.7284,80.8299,181934.0
2018-01-10 14:50:00,87.59,87.74,87.56,87.74,182257.0,80.8299,80.9684,80.8022,80.9684,182257.0
2018-01-10 14:55:00,87.73,87.75,87.67,87.72,106581.0,80.9591,80.9776,80.9038,80.9499,106581.0
2018-01-10 15:00:00,87.71,87.76,87.7,87.73,102349.0,80.9407,80.9868,80.9314,80.9591,102349.0
2018-01-10 15:05:00,87.72,87.82,87.72,87.74,189316.0,80.9499,81.0422,80.9499,80.9684,189316.0
2018-01-10 15:10:00,87.73,87.77,87.7,87.76,108165.0,80.9591,80.996,80.9314,80.9868,108165.0
2018-01-10 15:15:00,87.76,87.77,87.72,87.75,182994.0,80.9868,80.996,80.9499,80.9776,182994.0
2018-01-10 15:20:00,87.75,87.76,87.69,87.76,136239.0,80.9776,80.9868,80.9222,80.9868,136239.0
2018-01-10 15:25:00,87.76,87.79,87.71,87.77,148730.0,80.9868,81.0145,80.9407,80.996,148730.0
2018-01-10 15:30:00,87.78,87.81,87.74,87.77,168450.0,81.0053,81.0329,80.9684,80.996,168450.0
2018-01-10 15:35:00,87.77,87.85,87.76,87.81,217767.0,80.996,81.0699,80.9868,81.0329,217767.0
2018-01-10 15:40:00,87.82,87.83,87.78,87.81,194402.0,81.0422,81.0514,81.0053,81.0329,194402.0
2018-01-10 15:45:00,87.81,87.84,87.79,87.83,248215.0,81.0329,81.0606,81.0145,81.0514,248215.0
2018-01-10 15:50:00,87.83,87.92,87.81,87.84,355300.0,81.0514,81.1345,81.0329,81.0606,355300.0
2018-01-10 15:55:00,87.84,87.87,87.78,87.81,574961.0,81.0606,81.0883,81.0053,81.0329,574961.0
2018-01-11 09:30:00,88.13,88.13,87.33,87.34,908656.0,81.3283,81.3283,80.59,80.5992,908656.0
2018-01-11 09:35:00,87.34,87.63,87.24,87.42,429334.0,80.5992,80.8668,80.5069,80.673,429334.0
2018-01-11 09:40:00,87.41,87.53,87.27,87.44,241071.0,80.6638,80.7746,80.5346,80.6915,241071.0
2018-01-11 09:45:00,87.43,87.46,87.35,87.44,207479.0,80.6823,80.71,80.6085,80.6915,207479.0
2018-01-11 09:50:00,87.44,87.59,87.43,87.59,343825.0,80.6915,80.8299,80.6823,80.8299,343825.0
2018-01-11 09:55:00,87.58,87.75,87.51,87.75,228247.0,80.8207,80.9776,80.7561,80.9776,228247.0
2018-01-11 10:00:00,87.75,87.94,87.73,87.88,362634.0,80.9776,81.1529,80.9591,81.0975,362634.0
2018-01-11 10:05:00,87.89,87.97,87.86,87.94,202434.0,81.1068,81.1806,81.0791,81.1529,202434.0
2018-01-11 10:10:00,87.93,87.94,87.85,87.88,222805.0,81.1437,81.1529,81.0699,81.0975,222805.0
2018-01-11 10:15:00,87.87,87.94,87.85,87.91,228382.0,81.0883,81.1529,81.0699,81.1252,228382.0
2018-01-11 10:20:00,87.91,87.92,87.73,87.78,181663.0,81.1252,81.1345,80.9591,81.0053,181663.0
2018-01-11 10:25:00,87.79,87.87,87.77,87.78,116646.0,81.0145,81.0883,80.996,81.0053,116646.0
2018-01-11 10:30:00,87.79,87.81,87.54,87.54,262608.0,81.0145,81.0329,80.7838,80.7838,262608.0
2018-01-11 10:35:00,87.54,87.71,87.52,87.7,93631.0,80.7838,80.9407,80.7653,80.9314,93631.0
2018-01-11 10:40:00,87.7,87.7,87.57,87.65,144512.0,80.9314,80.9314,80.8115,80.8853,144512.0
2018-01-11 10:45:00,87.65,87.73,87.64,87.73,86785.0,80.8853,80.9591,80.8761,80.9591,86785.0
2018-01-11 10:50:00,87.73,87.73,87.66,87.7,182101.0,80.9591,80.9591,80.8945,80.9314,182101.0
2018-01-11 10:55:00,87.7,87.71,87.6,87.65,102839.0,80.9314,80.9407,80.8392,80.8853,102839.0
2018-01-11 11:00:00,87.65,87.71,87.64,87.7,157634.0,80.8853,80.9407,80.8761,80.9314,157634.0
2018-01-11 11:05:00,87.7,87.77,87.69,87.77,79467.0,80.9314,80.996,80.9222,80.996,79467.0
2018-01-11 11:10:00,87.77,87.79,87.75,87.76,76075.0,80.996,81.0145,80.9776,80.9868,76075.0
2018-01-11 11:15:00,87.76,87.77,87.71,87.73,174113.0,80.9868,80.996,80.9407,80.9591,174113.0
2018-01-11 11:20:00,87.73,87.82,87.72,87.81,136387.0,80.9591,81.0422,80.9499,81.0329,136387.0
2018-01-11 11:25:00,87.81,87.85,87.75,87.77,114241.0,81.0329,81.0699,80.9776,80.996,114241.0
2018-01-11 11:30:00,87.77,87.79,87.73,87.77,65036.0,80.996,81.0145,80.9591,80.996,65036.0
2018-01-11 11:35:00,87.77,87.79,87.75,87.77,77311.0,80.996,81.0145,80.9776,80.996,77311.0
2018-01-11 11:40:00,87.77,87.78,87.67,87.69,130414.0,80.996,81.0053,80.9038,80.9222,130414.0
2018-01-11 11:45:00,87.69,87.73,87.68,87.7,105075.0,80.9222,80.9591,80.913,80.9314,105075.0
2018-01-11 11:50:00,87.7,87.78,87.69,87.76,86510.0,80.9314,81.0053,80.9222,80.9868,86510.0
2018-01-11 11:55:00,87.76,87.87,87.74,87.86,141190.0,80.9868,81.0883,80.9684,81.0791,141190.0
2018-01-11 12:00:00,87.86,87.86,87.79,87.86,104299.0,81.0791,81.0791,81.0145,81.0791,104299.0
2018-01-11 12:05:00,87.86,87.89,87.84,87.89,221603.0,81.0791,81.1068,81.0606,81.1068,221603.0
2018-01-11 12:10:00,87.89,87.9,87.86,87.87,147690.0,81.1068,81.116,81.0791,81.0883,147690.0
2018-01-11 12:15:00,87.88,87.88,87.81,87.84,76247.0,81.0975,81.0975,81.0329,81.0606,76247.0
2018-01-11 12:20:00,87.84,87.9,87.83,87.9,60661.0,81.0606,81.116,81.0514,81.116,60661.0
2018-01-11 12:25:00,87.9,87.99,87.89,87.97,264741.0,81.116,81.1991,81.1068,81.1806,264741.0
2018-01-11 12:30:00,87.97,88.0,87.94,87.98,146875.0,81.1806,81.2083,81.1529,81.1898,146875.0
2018-01-11 12:35:00,87.98,88.07,87.98,88.04,235060.0,81.1898,81.2729,81.1898,81.2452,235060.0
2018-01-11 12:40:00,88.05,88.09,88.03,88.04,183467.0,81.2544,81.2913,81.236,81.2452,183467.0
2018-01-11 12:45:00,88.04,88.09,88.02,88.02,139237.0,81.2452,81.2913,81.2267,81.2267,139237.0
2018-01-11 12:50:00,88.02,88.04,87.93,87.96,123385.0,81.2267,81.2452,81.1437,81.1714,123385.0
2018-01-11 12:55:00,87.96,88.03,87.96,88.03,68139.0,81.1714,81.236,81.1714,81.236,68139.0
2018-01-11 13:00:00,88.03,88.07,87.98,88.0,130678.0,81.236,81.2729,81.1898,81.2083,130678.0
2018-01-11 13:05:00,88.0,88.04,87.99,88.03,94426.0,81.2083,81.2452,81.1991,81.236,94426.0
2018-01-11 13:10:00,88.03,88.06,87.94,87.95,89973.0,81.236,81.2637,81.1529,81.1621,89973.0
2018-01-11 13:15:00,87.95,87.96,87.93,87.95,62404.0,81.1621,81.1714,81.1437,81.1621,62404.0
2018-01-11 13:20:00,87.96,88.02,87.96,88.01,58004.0,81.1714,81.2267,81.1714,81.2175,58004.0
2018-01-11 13:25:00,88.01,88.01,87.93,87.94,145439.0,81.2175,81.2175,81.1437,81.1529,145439.0
2018-01-11 13:30:00,87.95,87.96,87.89,87.91,65749.0,81.1621,81.1714,81.1068,81.1252,65749.0
2018-01-11 13:35:00,87.92,87.93,87.89,87.89,80908.0,81.1345,81.1437,81.1068,81.1068,80908.0
2018-01-11 13:40:00,87.9,87.91,87.85,87.88,67805.0,81.116,81.1252,81.0699,81.0975,67805.0
2018-01-11 13:45:00,87.88,87.91,87.86,87.89,56674.0,81.0975,81.1252,81.0791,81.1068,56674.0
2018-01-11 13:50:00,87.88,87.92,87.88,87.91,84116.0,81.0975,81.1345,81.0975,81.1252,84116.0
2018-01-11 13:55:00,87.9,87.92,87.86,87.91,81320.0,81.116,81.1345,81.0791,81.1252,81320.0
2018-01-11 14:00:00,87.91,87.95,87.85,87.88,80292.0,81.1252,81.1621,81.0699,81.0975,80292.0
2018-01-11 14:05:00,87.88,87.92,87.87,87.91,78991.0,81.0975,81.1345,81.0883,81.1252,78991.0
2018-01-11 14:10:00,87.91,87.91,87.83,87.84,95758.0,81.1252,81.1252,81.0514,81.0606,95758.0
2018-01-11 14:15:00,87.84,87.88,87.82,87.86,174398.0,81.0606,81.0975,81.0422,81.0791,174398.0
2018-01-11 14:20:00,87.86,87.87,87.81,87.81,57653.0,81.0791,81.0883,81.0329,81.0329,57653.0
2018-01-11 14:25:00,87.81,87.83,87.81,87.81,45990.0,81.0329,81.0514,81.0329,81.0329,45990.0
2018-01-11 14:30:00,87.81,87.83,87.8,87.82,62718.0,81.0329,81.0514,81.0237,81.0422,62718.0
2018-01-11 14:35:00,87.81,87.84,87.81,87.83,80843.0,81.0329,81.0606,81.0329,81.0514,80843.0
2018-01-11 14:40:00,87.82,87.83,87.76,87.8,88780.0,81.0422,81.0514,80.9868,81.0237,88780.0
2018-01-11 14:45:00,87.8,87.85,87.75,87.76,194891.0,81.0237,81.0699,80.9776,80.9868,194891.0
2018-01-11 14:50:00,87.76,87.77,87.71,87.71,147047.0,80.9868,80.996,80.9407,80.9407,147047.0
2018-01-11 14:55:00,87.72,87.73,87.7,87.73,74278.0,80.9499,80.9591,80.9314,80.9591,74278.0
2018-01-11 15:00:00,87.73,87.73,87.67,87.7,161867.0,80.9591,80.9591,80.9038,80.9314,161867.0
2018-01-11 15:05:00,87.7,87.74,87.68,87.73,178580.0,80.9314,80.9684,80.913,80.9591,178580.0
2018-01-11 15:10:00,87.73,87.84,87.73,87.82,96405.0,80.9591,81.0606,80.9591,81.0422,96405.0
2018-01-11 15:15:00,87.82,87.85,87.78,87.83,234728.0,81.0422,81.0699,81.0053,81.0514,234728.0
2018-01-11 15:20:00,87.82,87.85,87.77,87.77,247660.0,81.0422,81.0699,80.996,80.996,247660.0
2018-01-11 15:25:00,87.78,87.79,87.71,87.78,144202.0,81.0053,81.0145,80.9407,81.0053,144202.0
2018-01-11 15:30:00,87.78,87.81,87.75,87.81,116406.0,81.0053,81.0329,80.9776,81.0329,116406.0
2018-01-11 15:35:00,87.8,87.86,87.8,87.85,159579.0,81.0237,81.0791,81.0237,81.0699,159579.0
2018-01-11 15:40:00,87.85,87.86,87.75,87.8,189981.0,81.0699,81.0791,80.9776,81.0237,189981.0
2018-01-11 15:45:00,87.8,87.83,87.75,87.78,203292.0,81.0237,81.0514,80.9776,81.0053,203292.0
2018-01-11 15:50:00,87.79,88.01,87.78,88.0,652052.0,81.0145,81.2175,81.0053,81.2083,652052.0
2018-01-11 15:55:00,87.99,88.08,87.95,88.06,1191108.0,81.1991,81.2821,81.1621,81.2637,1191108.0
2018-01-12 09:30:00,88.67,88.67,88.45,88.6,888861.0,81.8266,81.8266,81.6236,81.762,888861.0
2018-01-12 09:35:00,88.59,88.82,88.46,88.81,293131.0,81.7527,81.965,81.6328,81.9558,293131.0
2018-01-12 09:40:00,88.82,88.85,88.69,88.81,382314.0,81.965,81.9927,81.845,81.9558,382314.0
2018-01-12 09:45:00,88.82,89.0,88.74,88.98,493509.0,81.965,82.1311,81.8912,82.1126,493509.0
2018-01-12 09:50:00,88.99,89.03,88.87,88.91,280958.0,82.1219,82.1588,82.0111,82.0481,280958.0
2018-01-12 09:55:00,88.92,88.96,88.85,88.94,349829.0,82.0573,82.0942,81.9927,82.0757,349829.0
2018-01-12 10:00:00,88.94,88.97,88.88,88.88,203778.0,82.0757,82.1034,82.0204,82.0204,203778.0
2018-01-12 10:05:00,88.88,88.89,88.75,88.84,256070.0,82.0204,82.0296,81.9004,81.9835,256070.0
2018-01-12 10:10:00,88.85,88.9,88.81,88.83,217891.0,81.9927,82.0388,81.9558,81.9742,217891.0
2018-01-12 10:15:00,88.83,88.98,88.83,88.98,203587.0,81.9742,82.1126,81.9742,82.1126,203587.0
2018-01-12 10:20:00,88.98,89.08,88.97,89.04,216708.0,82.1126,82.2049,82.1034,82.168,216708.0
2018-01-12 10:25:00,89.04,89.08,89.01,89.07,219213.0,82.168,82.2049,82.1403,82.1957,219213.0
2018-01-12 10:30:00,89.07,89.11,89.02,89.05,241834.0,82.1957,82.2326,82.1496,82.1772,241834.0
2018-01-12 10:35:00,89.04,89.1,89.01,89.08,250230.0,82.168,82.2234,82.1403,82.2049,250230.0
2018-01-12 10:40:00,89.08,89.22,89.01,89.21,369351.0,82.2049,82.3341,82.1403,82.3249,369351.0
2018-01-12 10:45:00,89.22,89.29,89.18,89.27,257597.0,82.3341,82.3987,82.2972,82.3803,257597.0
2018-01-12 10:50:00,89.27,89.37,89.27,89.33,342944.0,82.3803,82.4726,82.3803,82.4356,342944.0
2018-01-12 10:55:00,89.34,89.39,89.28,89.29,200797.0,82.4449,82.491,82.3895,82.3987,200797.0
2018-01-12 11:00:00,89.28,89.39,89.27,89.38,280269.0,82.3895,82.491,82.3803,82.4818,280269.0
2018-01-12 11:05:00,89.39,89.42,89.31,89.31,160517.0,82.491,82.5187,82.4172,82.4172,160517.0
2018-01-12 11:10:00,89.32,89.4,89.24,89.25,194355.0,82.4264,82.5002,82.3526,82.3618,194355.0
2018-01-12 11:15:00,89.25,89.31,89.19,89.26,239281.0,82.3618,82.4172,82.3064,82.371,239281.0
2018-01-12 11:20:00,89.27,89.3,89.22,89.3,125498.0,82.3803,82.408,82.3341,82.408,125498.0
2018-01-12 11:25:00,89.3,89.3,89.2,89.2,130007.0,82.408,82.408,82.3157,82.3157,130007.0
2018-01-12 11:30:00,89.2,89.21,89.04,89.07,188355.0,82.3157,82.3249,82.168,82.1957,188355.0
2018-01-12 11:35:00,89.07,89.17,89.07,89.17,163288.0,82.1957,82.288,82.1957,82.288,163288.0
2018-01-12 11:40:00,89.16,89.2,89.03,89.06,152326.0,82.2788,82.3157,82.1588,82.1865,152326.0
2018-01-12 11:45:00,89.05,89.1,89.02,89.09,150384.0,82.1772,82.2234,82.1496,82.2142,150384.0
2018-01-12 11:50:00,89.09,89.1,89.02,89.03,146569.0,82.2142,82.2234,82.1496,82.1588,146569.0
2018-01-12 11:55:00,89.03,89.1,89.01,89.07,139682.0,82.1588,82.2234,82.1403,82.1957,139682.0
2018-01-12 12:00:00,89.07,89.09,88.96,88.97,278922.0,82.1957,82.2142,82.0942,82.1034,278922.0
2018-01-12 12:05:00,88.98,89.0,88.93,88.95,203407.0,82.1126,82.1311,82.0665,82.085,203407.0
2018-01-12 12:10:00,88.96,88.96,88.89,88.92,103977.0,82.0942,82.0942,82.0296,82.0573,103977.0
2018-01-12 12:15:00,88.92,88.98,88.9,88.97,95736.0,82.0573,82.1126,82.0388,82.1034,95736.0
2018-01-12 12:20:00,88.98,89.0,88.94,88.99,115464.0,82.1126,82.1311,82.0757,82.1219,115464.0
2018-01-12 12:25:00,88.99,89.0,88.91,88.98,144081.0,82.1219,82.1311,82.0481,82.1126,144081.0
2018-01-12 12:30:00,88.98,89.01,88.95,88.95,80317.0,82.1126,82.1403,82.085,82.085,80317.0
2018-01-12 12:35:00,88.95,89.02,88.94,89.0,109214.0,82.085,82.1496,82.0757,82.1311,109214.0
2018-01-12 12:40:00,88.99,89.05,88.94,89.03,112068.0,82.1219,82.1772,82.0757,82.1588,112068.0
2018-01-12 12:45:00,89.04,89.06,89.01,89.04,135383.0,82.168,82.1865,82.1403,82.168,135383.0
2018-01-12 12:50:00,89.04,89.31,89.03,89.31,340424.0,82.168,82.4172,82.1588,82.4172,340424.0
2018-01-12 12:55:00,89.31,89.43,89.3,89.43,226882.0,82.4172,82.5279,82.408,82.5279,226882.0
2018-01-12 13:00:00,89.43,89.49,89.4,89.44,240105.0,82.5279,82.5833,82.5002,82.5371,240105.0
2018-01-12 13:05:00,89.43,89.47,89.39,89.41,152745.0,82.5279,82.5648,82.491,82.5095,152745.0
2018-01-12 13:10:00,89.4,89.42,89.36,89.41,144212.0,82.5002,82.5187,82.4633,82.5095,144212.0
2018-01-12 13:15:00,89.41,89.42,89.34,89.37,116569.0,82.5095,82.5187,82.4449,82.4726,116569.0
2018-01-12 13:20:00,89.37,89.41,89.36,89.39,112583.0,82.4726,82.5095,82.4633,82.491,112583.0
2018-01-12 13:25:00,89.39,89.42,89.36,89.38,136969.0,82.491,82.5187,82.4633,82.4818,136969.0
2018-01-12 13:30:00,89.37,89.43,89.35,89.41,122882.0,82.4726,82.5279,82.4541,82.5095,122882.0
2018-01-12 13:35:00,89.41,89.45,89.4,89.43,93408.0,82.5095,82.5464,82.5002,82.5279,93408.0
2018-01-12 13:40:00,89.44,89.49,89.43,89.47,188365.0,82.5371,82.5833,82.5279,82.5648,188365.0
2018-01-12 13:45:00,89.47,89.5,89.41,89.42,172048.0,82.5648,82.5925,82.5095,82.5187,172048.0
2018-01-12 13:50:00,89.43,89.47,89.41,89.45,214894.0,82.5279,82.5648,82.5095,82.5464,214894.0
2018-01-12 13:55:00,89.45,89.49,89.43,89.47,133835.0,82.5464,82.5833,82.5279,82.5648,133835.0
2018-01-12 14:00:00,89.48,89.48,89.41,89.44,174554.0,82.5741,82.5741,82.5095,82.5371,174554.0
2018-01-12 14:05:00,89.44,89.45,89.41,89.43,144863.0,82.5371,82.5464,82.5095,82.5279,144863.0
2018-01-12 14:10:00,89.45,89.5,89.44,89.48,181157.0,82.5464,82.5925,82.5371,82.5741,181157.0
2018-01-12 14:15:00,89.48,89.55,89.48,89.55,222499.0,82.5741,82.6387,82.5741,82.6387,222499.0
2018-01-12 14:20:00,89.55,89.57,89.52,89.55,152919.0,82.6387,82.6571,82.611,82.6387,152919.0
2018-01-12 14:25:00,89.54,89.6,89.54,89.58,248680.0,82.6294,82.6848,82.6294,82.6663,248680.0
2018-01-12 14:30:00,89.59,89.62,89.51,89.51,196247.0,82.6756,82.7033,82.6017,82.6017,196247.0
2018-01-12 14:35:00,89.52,89.52,89.42,89.44,195080.0,82.611,82.611,82.5187,82.5371,195080.0
2018-01-12 14:40:00,89.44,89.48,89.37,89.47,143578.0,82.5371,82.5741,82.4726,82.5648,143578.0
2018-01-12 14:45:00,89.47,89.49,89.43,89.47,116899.0,82.5648,82.5833,82.5279,82.5648,116899.0
2018-01-12 14:50:00,89.47,89.47,89.41,89.47,254958.0,82.5648,82.5648,82.5095,82.5648,254958.0
2018-01-12 14:55:00,89.47,89.49,89.43,89.44,144852.0,82.5648,82.5833,82.5279,82.5371,144852.0
2018-01-12 15:00:00,89.43,89.48,89.39,89.41,198780.0,82.5279,82.5741,82.491,82.5095,198780.0
2018-01-12 15:05:00,89.4,89.42,89.35,89.39,139591.0,82.5002,82.5187,82.4541,82.491,139591.0
2018-01-12 15:10:00,89.39,89.39,89.23,89.29,199948.0,82.491,82.491,82.3434,82.3987,199948.0
2018-01-12 15:15:00,89.3,89.41,89.28,89.38,278332.0,82.408,82.5095,82.3895,82.4818,278332.0
2018-01-12 15:20:00,89.38,89.49,89.34,89.47,236087.0,82.4818,82.5833,82.4449,82.5648,236087.0
2018-01-12 15:25:00,89.47,89.55,89.46,89.51,261976.0,82.5648,82.6387,82.5556,82.6017,261976.0
2018-01-12 15:30:00,89.51,89.57,89.5,89.55,334406.0,82.6017,82.6571,82.5925,82.6387,334406.0
2018-01-12 15:35:00,89.55,89.59,89.51,89.58,220010.0,82.6387,82.6756,82.6017,82.6663,220010.0
2018-01-12 15:40:00,89.58,89.63,89.54,89.55,293358.0,82.6663,82.7125,82.6294,82.6387,293358.0
2018-01-12 15:45:00,89.55,89.62,89.53,89.56,328268.0,82.6387,82.7033,82.6202,82.6479,328268.0
2018-01-12 15:50:00,89.56,89.78,89.55,89.65,1030622.0,82.6479,82.8509,82.6387,82.7309,1030622.0
2018-01-12 15:55:00,89.65,89.65,89.49,89.59,1438070.0,82.7309,82.7309,82.5833,82.6756,1438070.0
2018-01-16 09:30:00,90.1,90.46,90.1,90.37,1899902.0,83.1462,83.4784,83.1462,83.3954,1899902.0
2018-01-16 09:35:00,90.38,90.75,90.37,90.74,508396.0,83.4046,83.746,83.3954,83.7368,508396.0
2018-01-16 09:40:00,90.74,90.79,90.6,90.71,504701.0,83.7368,83.783,83.6076,83.7091,504701.0
2018-01-16 09:45:00,90.71,90.78,90.57,90.64,479827.0,83.7091,83.7737,83.5799,83.6445,479827.0
2018-01-16 09:50:00,90.64,90.72,90.55,90.58,344705.0,83.6445,83.7184,83.5615,83.5892,344705.0
2018-01-16 09:55:00,90.58,90.66,90.53,90.55,412265.0,83.5892,83.663,83.543,83.5615,412265.0
2018-01-16 10:00:00,90.55,90.6,90.5,90.51,380676.0,83.5615,83.6076,83.5153,83.5246,380676.0
2018-01-16 10:05:00,90.51,90.51,90.37,90.44,454817.0,83.5246,83.5246,83.3954,83.46,454817.0
2018-01-16 10:10:00,90.44,90.52,90.43,90.49,238780.0,83.46,83.5338,83.4507,83.5061,238780.0
2018-01-16 10:15:00,90.48,90.55,90.47,90.48,240045.0,83.4969,83.5615,83.4877,83.4969,240045.0
2018-01-16 10:20:00,90.48,90.48,90.33,90.36,343692.0,83.4969,83.4969,83.3585,83.3861,343692.0
2018-01-16 10:25:00,90.36,90.45,90.27,90.43,285693.0,83.3861,83.4692,83.3031,83.4507,285693.0
2018-01-16 10:30:00,90.43,90.45,90.27,90.31,162912.0,83.4507,83.4692,83.3031,83.34,162912.0
2018-01-16 10:35:00,90.3,90.33,89.97,90.02,704886.0,83.3308,83.3585,83.0262,83.0724,704886.0
2018-01-16 10:40:00,90.02,90.24,89.99,90.18,547644.0,83.0724,83.2754,83.0447,83.22,547644.0
2018-01-16 10:45:00,90.19,90.22,89.96,89.96,368256.0,83.2293,83.2569,83.017,83.017,368256.0
2018-01-16 10:50:00,89.97,89.99,89.86,89.96,327588.0,83.0262,83.0447,82.9247,83.017,327588.0
2018-01-16 10:55:00,89.95,89.96,89.76,89.81,428919.0,83.0078,83.017,82.8325,82.8786,428919.0
2018-01-16 11:00:00,89.81,89.86,89.62,89.76,419911.0,82.8786,82.9247,82.7033,82.8325,419911.0
2018-01-16 11:05:00,89.77,89.84,89.57,89.6,384830.0,82.8417,82.9063,82.6571,82.6848,384830.0
2018-01-16 11:10:00,89.61,89.73,89.47,89.48,478510.0,82.694,82.8048,82.5648,82.5741,478510.0
2018-01-16 11:15:00,89.49,89.73,89.48,89.73,331753.0,82.5833,82.8048,82.5741,82.8048,331753.0
2018-01-16 11:20:00,89.73,89.94,89.73,89.85,359593.0,82.8048,82.9986,82.8048,82.9155,359593.0
2018-01-16 11:25:00,89.85,89.95,89.78,89.94,205150.0,82.9155,83.0078,82.8509,82.9986,205150.0
2018-01-16 11:30:00,89.94,89.97,89.88,89.97,288854.0,82.9986,83.0262,82.9432,83.0262,288854.0
2018-01-16 11:35:00,89.97,89.97,89.84,89.92,241877.0,83.0262,83.0262,82.9063,82.9801,241877.0
2018-01-16 11:40:00,89.91,89.96,89.81,89.81,241129.0,82.9709,83.017,82.8786,82.8786,241129.0
2018-01-16 11:45:00,89.81,89.81,89.66,89.7,332647.0,82.8786,82.8786,82.7402,82.7771,332647.0
2018-01-16 11:50:00,89.69,89.7,89.59,89.61,357451.0,82.7679,82.7771,82.6756,82.694,357451.0
2018-01-16 11:55:00,89.61,89.67,89.42,89.43,555396.0,82.694,82.7494,82.5187,82.5279,555396.0
2018-01-16 12:00:00,89.43,89.62,89.42,89.55,373279.0,82.5279,82.7033,82.5187,82.6387,373279.0
2018-01-16 12:05:00,89.55,89.58,89.43,89.5,183538.0,82.6387,82.6663,82.5279,82.5925,183538.0
2018-01-16 12:10:00,89.51,89.6,89.48,89.58,140142.0,82.6017,82.6848,82.5741,82.6663,140142.0
2018-01-16 12:15:00,89.59,89.64,89.55,89.62,173155.0,82.6756,82.7217,82.6387,82.7033,173155.0
2018-01-16 12:20:00,89.62,89.63,89.55,89.55,151287.0,82.7033,82.7125,82.6387,82.6387,151287.0
2018-01-16 12:25:00,89.55,89.55,89.43,89.53,253224.0,82.6387,82.6387,82.5279,82.6202,253224.0
2018-01-16 12:30:00,89.53,89.59,89.45,89.46,226914.0,82.6202,82.6756,82.5464,82.5556,226914.0
2018-01-16 12:35:00,89.47,89.48,89.33,89.37,361572.0,82.5648,82.5741,82.4356,82.4726,361572.0
2018-01-16 12:40:00,89.37,89.39,89.23,89.29,198496.0,82.4726,82.491,82.3434,82.3987,198496.0
2018-01-16 12:45:00,89.28,89.34,89.22,89.33,204334.0,82.3895,82.4449,82.3341,82.4356,204334.0
2018-01-16 12:50:00,89.32,89.38,89.25,89.27,156201.0,82.4264,82.4818,82.3618,82.3803,156201.0
2018-01-16 12:55:00,89.26,89.39,89.24,89.36,89225.0,82.371,82.491,82.3526,82.4633,89225.0
2018-01-16 13:00:00,89.35,89.4,89.3,89.3,125976.0,82.4541,82.5002,82.408,82.408,125976.0
2018-01-16 13:05:00,89.31,89.42,89.29,89.4,192293.0,82.4172,82.5187,82.3987,82.5002,192293.0
2018-01-16 13:10:00,89.4,89.53,89.39,89.45,215292.0,82.5002,82.6202,82.491,82.5464,215292.0
2018-01-16 13:15:00,89.45,89.48,89.37,89.38,203561.0,82.5464,82.5741,82.4726,82.4818,203561.0
2018-01-16 13:20:00,89.39,89.39,89.24,89.25,149097.0,82.491,82.491,82.3526,82.3618,149097.0
2018-01-16 13:25:00,89.26,89.41,89.25,89.4,135009.0,82.371,82.5095,82.3618,82.5002,135009.0
2018-01-16 13:30:00,89.41,89.43,89.3,89.31,243608.0,82.5095,82.5279,82.408,82.4172,243608.0
2018-01-16 13:35:00,89.3,89.3,89.14,89.19,312941.0,82.408,82.408,82.2603,82.3064,312941.0
2018-01-16 13:40:00,89.2,89.24,89.15,89.17,149559.0,82.3157,82.3526,82.2695,82.288,149559.0
2018-01-16 13:45:00,89.16,89.18,89.04,89.05,158235.0,82.2788,82.2972,82.168,82.1772,158235.0
2018-01-16 13:50:00,89.04,89.05,88.93,89.02,301469.0,82.168,82.1772,82.0665,82.1496,301469.0
2018-01-16 13:55:00,89.02,89.08,88.86,88.87,404979.0,82.1496,82.2049,82.0019,82.0111,404979.0
2018-01-16 14:00:00,88.87,89.01,88.84,88.84,399806.0,82.0111,82.1403,81.9835,81.9835,399806.0
2018-01-16 14:05:00,88.85,88.91,88.78,88.84,374287.0,81.9927,82.0481,81.9281,81.9835,374287.0
2018-01-16 14:10:00,88.84,88.85,88.76,88.78,420324.0,81.9835,81.9927,81.9096,81.9281,420324.0
2018-01-16 14:15:00,88.79,88.8,88.65,88.71,401966.0,81.9373,81.9465,81.8081,81.8635,401966.0
2018-01-16 14:20:00,88.72,88.76,88.64,88.65,471070.0,81.8727,81.9096,81.7989,81.8081,471070.0
2018-01-16 14:25:00,88.65,88.69,88.57,88.62,328751.0,81.8081,81.845,81.7343,81.7804,328751.0
2018-01-16 14:30:00,88.61,88.68,88.6,88.64,320255.0,81.7712,81.8358,81.762,81.7989,320255.0
2018-01-16 14:35:00,88.64,88.7,88.54,88.55,230178.0,81.7989,81.8543,81.7066,81.7158,230178.0
2018-01-16 14:40:00,88.55,88.61,88.4,88.41,400666.0,81.7158,81.7712,81.5774,81.5866,400666.0
2018-01-16 14:45:00,88.41,88.73,88.37,88.61,561155.0,81.5866,81.8819,81.5497,81.7712,561155.0
2018-01-16 14:50:00,88.62,88.75,88.59,88.73,361728.0,81.7804,81.9004,81.7527,81.8819,361728.0
2018-01-16 14:55:00,88.73,88.83,88.72,88.75,304426.0,81.8819,81.9742,81.8727,81.9004,304426.0
2018-01-16 15:00:00,88.76,88.95,88.75,88.95,268556.0,81.9096,82.085,81.9004,82.085,268556.0
2018-01-16 15:05:00,88.94,89.02,88.9,88.96,349613.0,82.0757,82.1496,82.0388,82.0942,349613.0
2018-01-16 15:10:00,88.96,88.99,88.89,88.94,172606.0,82.0942,82.1219,82.0296,82.0757,172606.0
2018-01-16 15:15:00,88.94,88.94,88.7,88.74,305628.0,82.0757,82.0757,81.8543,81.8912,305628.0
2018-01-16 15:20:00,88.75,88.85,88.73,88.74,232533.0,81.9004,81.9927,81.8819,81.8912,232533.0
2018-01-16 15:25:00,88.73,88.84,88.66,88.83,365625.0,81.8819,81.9835,81.8173,81.9742,365625.0
2018-01-16 15:30:00,88.83,88.85,88.72,88.8,330169.0,81.9742,81.9927,81.8727,81.9465,330169.0
2018-01-16 15:35:00,88.8,88.89,88.76,88.8,349254.0,81.9465,82.0296,81.9096,81.9465,349254.0
2018-01-16 15:40:00,88.8,88.8,88.62,88.78,499793.0,81.9465,81.9465,81.7804,81.9281,499793.0
2018-01-16 15:45:00,88.78,88.81,88.65,88.77,340286.0,81.9281,81.9558,81.8081,81.9189,340286.0
2018-01-16 15:50:00,88.79,88.8,88.55,88.55,944717.0,81.9373,81.9465,81.7158,81.7158,944717.0
2018-01-16 15:55:00,88.56,88.61,88.01,88.38,2289929.0,81.7251,81.7712,81.2175,81.559,2289929.0
2018-01-17 09:30:00,89.13,89.28,89.02,89.19,1051135.0,82.2511,82.3895,82.1496,82.3064,1051135.0
2018-01-17 09:35:00,89.2,89.39,89.16,89.33,509991.0,82.3157,82.491,82.2788,82.4356,509991.0
2018-01-17 09:40:00,89.32,89.35,89.16,89.26,465849.0,82.4264,82.4541,82.2788,82.371,465849.0
2018-01-17 09:45:00,89.27,89.27,88.75,89.17,665932.0,82.3803,82.3803,81.9004,82.288,665932.0
2018-01-17 09:50:00,89.16,89.29,89.04,89.06,342321.0,82.2788,82.3987,82.168,82.1865,342321.0
2018-01-17 09:55:00,89.07,89.11,88.89,88.97,356542.0,82.1957,82.2326,82.0296,82.1034,356542.0
2018-01-17 10:00:00,88.97,89.2,88.96,89.19,297065.0,82.1034,82.3157,82.0942,82.3064,297065.0
2018-01-17 10:05:00,89.19,89.55,89.19,89.55,339862.0,82.3064,82.6387,82.3064,82.6387,339862.0
2018-01-17 10:10:00,89.54,89.59,89.39,89.47,293052.0,82.6294,82.6756,82.491,82.5648,293052.0
2018-01-17 10:15:00,89.47,89.57,89.43,89.46,201757.0,82.5648,82.6571,82.5279,82.5556,201757.0
2018-01-17 10:20:00,89.46,89.55,89.45,89.45,221418.0,82.5556,82.6387,82.5464,82.5464,221418.0
2018-01-17 10:25:00,89.45,89.46,89.25,89.43,307704.0,82.5464,82.5556,82.3618,82.5279,307704.0
2018-01-17 10:30:00,89.43,89.7,89.41,89.67,238455.0,82.5279,82.7771,82.5095,82.7494,238455.0
2018-01-17 10:35:00,89.66,89.74,89.61,89.73,162492.0,82.7402,82.814,82.694,82.8048,162492.0
2018-01-17 10:40:00,89.74,89.84,89.66,89.79,294667.0,82.814,82.9063,82.7402,82.8601,294667.0
2018-01-17 10:45:00,89.8,89.98,89.75,89.92,283540.0,82.8694,83.0355,82.8232,82.9801,283540.0
2018-01-17 10:50:00,89.91,89.94,89.84,89.9,174593.0,82.9709,82.9986,82.9063,82.9616,174593.0
2018-01-17 10:55:00,89.9,89.95,89.86,89.93,275867.0,82.9616,83.0078,82.9247,82.9893,275867.0
2018-01-17 11:00:00,89.93,89.94,89.71,89.74,233152.0,82.9893,82.9986,82.7863,82.814,233152.0
2018-01-17 11:05:00,89.74,89.97,89.73,89.97,234717.0,82.814,83.0262,82.8048,83.0262,234717.0
2018-01-17 11:10:00,89.98,89.99,89.89,89.98,263770.0,83.0355,83.0447,82.9524,83.0355,263770.0
2018-01-17 11:15:00,89.98,90.05,89.89,89.94,383551.0,83.0355,83.1001,82.9524,82.9986,383551.0
2018-01-17 11:20:00,89.94,89.97,89.87,89.89,113594.0,82.9986,83.0262,82.934,82.9524,113594.0
2018-01-17 11:25:00,89.89,89.93,89.87,89.91,124239.0,82.9524,82.9893,82.934,82.9709,124239.0
2018-01-17 11:30:00,89.92,89.94,89.85,89.89,142270.0,82.9801,82.9986,82.9155,82.9524,142270.0
2018-01-17 11:35:00,89.9,89.91,89.78,89.85,126454.0,82.9616,82.9709,82.8509,82.9155,126454.0
2018-01-17 11:40:00,89.84,89.86,89.77,89.78,106788.0,82.9063,82.9247,82.8417,82.8509,106788.0
2018-01-17 11:45:00,89.78,89.82,89.74,89.8,130778.0,82.8509,82.8878,82.814,82.8694,130778.0
2018-01-17 11:50:00,89.79,89.84,89.78,89.84,93546.0,82.8601,82.9063,82.8509,82.9063,93546.0
2018-01-17 11:55:00,89.83,89.89,89.81,89.87,113425.0,82.897,82.9524,82.8786,82.934,113425.0
2018-01-17 12:00:00,89.86,89.94,89.86,89.9,75915.0,82.9247,82.9986,82.9247,82.9616,75915.0
2018-01-17 12:05:00,89.9,89.93,89.89,89.92,58780.0,82.9616,82.9893,82.9524,82.9801,58780.0
2018-01-17 12:10:00,89.91,89.92,89.83,89.9,176964.0,82.9709,82.9801,82.897,82.9616,176964.0
2018-01-17 12:15:00,89.89,89.91,89.86,89.9,64743.0,82.9524,82.9709,82.9247,82.9616,64743.0
2018-01-17 12:20:00,89.9,89.97,89.82,89.96,211864.0,82.9616,83.0262,82.8878,83.017,211864.0
2018-01-17 12:25:00,89.97,90.03,89.96,90.0,174195.0,83.0262,83.0816,83.017,83.0539,174195.0
2018-01-17 12:30:00,90.0,90.04,89.99,90.02,94012.0,83.0539,83.0908,83.0447,83.0724,94012.0
2018-01-17 12:35:00,90.03,90.16,90.01,90.16,233360.0,83.0816,83.2016,83.0632,83.2016,233360.0
2018-01-17 12:40:00,90.15,90.17,90.09,90.11,118925.0,83.1924,83.2108,83.137,83.1554,118925.0
2018-01-17 12:45:00,90.11,90.14,90.08,90.1,142203.0,83.1554,83.1831,83.1278,83.1462,142203.0
2018-01-17 12:50:00,90.1,90.14,90.09,90.13,123355.0,83.1462,83.1831,83.137,83.1739,123355.0
2018-01-17 12:55:00,90.13,90.15,90.08,90.11,92233.0,83.1739,83.1924,83.1278,83.1554,92233.0
2018-01-17 13:00:00,90.11,90.13,90.07,90.11,203536.0,83.1554,83.1739,83.1185,83.1554,203536.0
2018-01-17 13:05:00,90.11,90.12,90.07,90.08,146868.0,83.1554,83.1647,83.1185,83.1278,146868.0
2018-01-17 13:10:00,90.08,90.14,90.07,90.12,137658.0,83.1278,83.1831,83.1185,83.1647,137658.0
2018-01-17 13:15:00,90.11,90.25,90.11,90.25,192841.0,83.1554,83.2846,83.1554,83.2846,192841.0
2018-01-17 13:20:00,90.24,90.28,90.16,90.17,219324.0,83.2754,83.3123,83.2016,83.2108,219324.0
2018-01-17 13:25:00,90.17,90.2,90.16,90.19,263247.0,83.2108,83.2385,83.2016,83.2293,263247.0
2018-01-17 13:30:00,90.19,90.2,90.13,90.13,143410.0,83.2293,83.2385,83.1739,83.1739,143410.0
2018-01-17 13:35:00,90.14,90.15,90.11,90.14,94055.0,83.1831,83.1924,83.1554,83.1831,94055.0
2018-01-17 13:40:00,90.12,90.14,90.1,90.11,127987.0,83.1647,83.1831,83.1462,83.1554,127987.0
2018-01-17 13:45:00,90.12,90.13,90.08,90.11,132622.0,83.1647,83.1739,83.1278,83.1554,132622.0
2018-01-17 13:50:00,90.1,90.13,90.03,90.06,209147.0,83.1462,83.1739,83.0816,83.1093,209147.0
2018-01-17 13:55:00,90.06,90.1,89.96,90.0,241185.0,83.1093,83.1462,83.017,83.0539,241185.0
2018-01-17 14:00:00,90.0,90.16,89.99,90.14,188005.0,83.0539,83.2016,83.0447,83.1831,188005.0
2018-01-17 14:05:00,90.13,90.22,90.11,90.14,165004.0,83.1739,83.2569,83.1554,83.1831,165004.0
2018-01-17 14:10:00,90.14,90.15,90.07,90.11,272909.0,83.1831,83.1924,83.1185,83.1554,272909.0
2018-01-17 14:15:00,90.11,90.17,90.09,90.15,161487.0,83.1554,83.2108,83.137,83.1924,161487.0
2018-01-17 14:20:00,90.15,90.21,90.12,90.15,149870.0,83.1924,83.2477,83.1647,83.1924,149870.0
2018-01-17 14:25:00,90.14,90.15,90.08,90.09,147095.0,83.1831,83.1924,83.1278,83.137,147095.0
2018-01-17 14:30:00,90.08,90.12,90.06,90.07,143375.0,83.1278,83.1647,83.1093,83.1185,143375.0
2018-01-17 14:35:00,90.08,90.12,90.06,90.09,124467.0,83.1278,83.1647,83.1093,83.137,124467.0
2018-01-17 14:40:00,90.09,90.12,90.03,90.09,212962.0,83.137,83.1647,83.0816,83.137,212962.0
2018-01-17 14:45:00,90.08,90.21,90.08,90.19,142190.0,83.1278,83.2477,83.1278,83.2293,142190.0
2018-01-17 14:50:00,90.19,90.21,90.15,90.17,113685.0,83.2293,83.2477,83.1924,83.2108,113685.0
2018-01-17 14:55:00,90.18,90.19,90.08,90.15,150808.0,83.22,83.2293,83.1278,83.1924,150808.0
2018-01-17 15:00:00,90.15,90.18,90.11,90.15,304723.0,83.1924,83.22,83.1554,83.1924,304723.0
2018-01-17 15:05:00,90.15,90.2,90.13,90.19,213758.0,83.1924,83.2385,83.1739,83.2293,213758.0
2018-01-17 15:10:00,90.2,90.21,90.08,90.09,249512.0,83.2385,83.2477,83.1278,83.137,249512.0
2018-01-17 15:15:00,90.1,90.14,90.09,90.1,437940.0,83.1462,83.1831,83.137,83.1462,437940.0
2018-01-17 15:20:00,90.09,90.11,90.06,90.08,198404.0,83.137,83.1554,83.1093,83.1278,198404.0
2018-01-17 15:25:00,90.07,90.09,89.98,90.01,290034.0,83.1185,83.137,83.0355,83.0632,290034.0
2018-01-17 15:30:00,90.02,90.05,89.96,90.02,318381.0,83.0724,83.1001,83.017,83.0724,318381.0
2018-01-17 15:35:00,90.03,90.06,89.99,90.05,305486.0,83.0816,83.1093,83.0447,83.1001,305486.0
2018-01-17 15:40:00,90.05,90.09,90.03,90.09,360513.0,83.1001,83.137,83.0816,83.137,360513.0
2018-01-17 15:45:00,90.09,90.1,90.07,90.1,409939.0,83.137,83.1462,83.1185,83.1462,409939.0
2018-01-17 15:50:00,90.1,90.11,89.97,90.01,440009.0,83.1462,83.1554,83.0262,83.0632,440009.0
2018-01-17 15:55:00,90.01,90.15,89.97,90.15,952318.0,83.0632,83.1924,83.0262,83.1924,952318.0
2018-01-18 09:30:00,89.77,90.17,89.66,90.07,780647.0,82.8417,83.2108,82.7402,83.1185,780647.0
2018-01-18 09:35:00,90.06,90.39,90.06,90.33,285958.0,83.1093,83.4138,83.1093,83.3585,285958.0
2018-01-18 09:40:00,90.34,90.39,90.23,90.23,344561.0,83.3677,83.4138,83.2662,83.2662,344561.0
2018-01-18 09:45:00,90.24,90.36,90.2,90.31,197074.0,83.2754,83.3861,83.2385,83.34,197074.0
2018-01-18 09:50:00,90.32,90.33,90.24,90.27,196196.0,83.3492,83.3585,83.2754,83.3031,196196.0
2018-01-18 09:55:00,90.27,90.37,90.25,90.36,316629.0,83.3031,83.3954,83.2846,83.3861,316629.0
2018-01-18 10:00:00,90.36,90.38,90.28,90.34,297438.0,83.3861,83.4046,83.3123,83.3677,297438.0
2018-01-18 10:05:00,90.34,90.49,90.32,90.48,294833.0,83.3677,83.5061,83.3492,83.4969,294833.0
2018-01-18 10:10:00,90.48,90.54,90.36,90.43,335863.0,83.4969,83.5523,83.3861,83.4507,335863.0
2018-01-18 10:15:00,90.43,90.43,90.31,90.37,193241.0,83.4507,83.4507,83.34,83.3954,193241.0
2018-01-18 10:20:00,90.37,90.4,90.2,90.23,243548.0,83.3954,83.4231,83.2385,83.2662,243548.0
2018-01-18 10:25:00,90.23,90.29,90.21,90.26,229622.0,83.2662,83.3215,83.2477,83.2939,229622.0
2018-01-18 10:30:00,90.27,90.45,90.21,90.42,401971.0,83.3031,83.4692,83.2477,83.4415,401971.0
2018-01-18 10:35:00,90.42,90.55,90.4,90.53,235126.0,83.4415,83.5615,83.4231,83.543,235126.0
2018-01-18 10:40:00,90.52,90.52,90.39,90.48,166840.0,83.5338,83.5338,83.4138,83.4969,166840.0
2018-01-18 10:45:00,90.49,90.54,90.37,90.4,129638.0,83.5061,83.5523,83.3954,83.4231,129638.0
2018-01-18 10:50:00,90.39,90.4,90.28,90.37,116169.0,83.4138,83.4231,83.3123,83.3954,116169.0
2018-01-18 10:55:00,90.36,90.37,90.27,90.31,141736.0,83.3861,83.3954,83.3031,83.34,141736.0
2018-01-18 11:00:00,90.31,90.48,90.25,90.46,210532.0,83.34,83.4969,83.2846,83.4784,210532.0
2018-01-18 11:05:00,90.46,90.49,90.39,90.45,100966.0,83.4784,83.5061,83.4138,83.4692,100966.0
2018-01-18 11:10:00,90.45,90.5,90.39,90.47,106698.0,83.4692,83.5153,83.4138,83.4877,106698.0
2018-01-18 11:15:00,90.47,90.59,90.47,90.59,202064.0,83.4877,83.5984,83.4877,83.5984,202064.0
2018-01-18 11:20:00,90.59,90.67,90.48,90.53,251378.0,83.5984,83.6722,83.4969,83.543,251378.0
2018-01-18 11:25:00,90.52,90.58,90.46,90.52,172732.0,83.5338,83.5892,83.4784,83.5338,172732.0
2018-01-18 11:30:00,90.52,90.54,90.47,90.53,102532.0,83.5338,83.5523,83.4877,83.543,102532.0
2018-01-18 11:35:00,90.52,90.56,90.45,90.46,95005.0,83.5338,83.5707,83.4692,83.4784,95005.0
2018-01-18 11:40:00,90.46,90.5,90.35,90.43,124463.0,83.4784,83.5153,83.3769,83.4507,124463.0
2018-01-18 11:45:00,90.42,90.45,90.3,90.45,143032.0,83.4415,83.4692,83.3308,83.4692,143032.0
2018-01-18 11:50:00,90.44,90.51,90.38,90.5,76948.0,83.46,83.5246,83.4046,83.5153,76948.0
2018-01-18 11:55:00,90.5,90.57,90.48,90.55,82001.0,83.5153,83.5799,83.4969,83.5615,82001.0
2018-01-18 12:00:00,90.55,90.61,90.53,90.58,149718.0,83.5615,83.6168,83.543,83.5892,149718.0
2018-01-18 12:05:00,90.59,90.64,90.57,90.62,133408.0,83.5984,83.6445,83.5799,83.6261,133408.0
2018-01-18 12:10:00,90.61,90.66,90.61,90.63,87059.0,83.6168,83.663,83.6168,83.6353,87059.0
2018-01-18 12:15:00,90.63,90.66,90.54,90.55,196550.0,83.6353,83.663,83.5523,83.5615,196550.0
2018-01-18 12:20:00,90.55,90.6,90.53,90.54,82783.0,83.5615,83.6076,83.543,83.5523,82783.0
2018-01-18 12:25:00,90.53,90.59,90.53,90.57,72718.0,83.543,83.5984,83.543,83.5799,72718.0
2018-01-18 12:30:00,90.57,90.58,90.49,90.57,107593.0,83.5799,83.5892,83.5061,83.5799,107593.0
2018-01-18 12:35:00,90.57,90.61,90.56,90.61,91567.0,83.5799,83.6168,83.5707,83.6168,91567.0
2018-01-18 12:40:00,90.61,90.62,90.54,90.58,120080.0,83.6168,83.6261,83.5523,83.5892,120080.0
2018-01-18 12:45:00,90.58,90.61,90.56,90.57,60749.0,83.5892,83.6168,83.5707,83.5799,60749.0
2018-01-18 12:50:00,90.58,90.6,90.55,90.58,78717.0,83.5892,83.6076,83.5615,83.5892,78717.0
2018-01-18 12:55:00,90.58,90.59,90.52,90.55,136953.0,83.5892,83.5984,83.5338,83.5615,136953.0
2018-01-18 13:00:00,90.56,90.6,90.49,90.52,221840.0,83.5707,83.6076,83.5061,83.5338,221840.0
2018-01-18 13:05:00,90.52,90.6,90.51,90.55,216788.0,83.5338,83.6076,83.5246,83.5615,216788.0
2018-01-18 13:10:00,90.56,90.58,90.54,90.57,170829.0,83.5707,83.5892,83.5523,83.5799,170829.0
2018-01-18 13:15:00,90.57,90.58,90.52,90.54,165768.0,83.5799,83.5892,83.5338,83.5523,165768.0
2018-01-18 13:20:00,90.54,90.55,90.5,90.54,79910.0,83.5523,83.5615,83.5153,83.5523,79910.0
2018-01-18 13:25:00,90.54,90.55,90.49,90.53,96982.0,83.5523,83.5615,83.5061,83.543,96982.0
2018-01-18 13:30:00,90.53,90.55,90.5,90.54,81085.0,83.543,83.5615,83.5153,83.5523,81085.0
2018-01-18 13:35:00,90.53,90.55,90.52,90.53,57300.0,83.543,83.5615,83.5338,83.543,57300.0
2018-01-18 13:40:00,90.54,90.55,90.48,90.48,248788.0,83.5523,83.5615,83.4969,83.4969,248788.0
2018-01-18 13:45:00,90.48,90.51,90.47,90.51,101445.0,83.4969,83.5246,83.4877,83.5246,101445.0
2018-01-18 13:50:00,90.51,90.52,90.47,90.49,148950.0,83.5246,83.5338,83.4877,83.5061,148950.0
2018-01-18 13:55:00,90.49,90.56,90.47,90.51,350751.0,83.5061,83.5707,83.4877,83.5246,350751.0
2018-01-18 14:00:00,90.51,90.6,90.47,90.6,271983.0,83.5246,83.6076,83.4877,83.6076,271983.0
2018-01-18 14:05:00,90.6,90.61,90.49,90.5,221866.0,83.6076,83.6168,83.5061,83.5153,221866.0
2018-01-18 14:10:00,90.51,90.55,90.48,90.49,219238.0,83.5246,83.5615,83.4969,83.5061,219238.0
2018-01-18 14:15:00,90.48,90.51,90.46,90.47,116860.0,83.4969,83.5246,83.4784,83.4877,116860.0
2018-01-18 14:20:00,90.48,90.54,90.47,90.5,755410.0,83.4969,83.5523,83.4877,83.5153,755410.0
2018-01-18 14:25:00,90.51,90.52,90.49,90.52,143368.0,83.5246,83.5338,83.5061,83.5338,143368.0
2018-01-18 14:30:00,90.51,90.58,90.49,90.55,195233.0,83.5246,83.5892,83.5061,83.5615,195233.0
2018-01-18 14:35:00,90.54,90.6,90.51,90.55,478002.0,83.5523,83.6076,83.5246,83.5615,478002.0
2018-01-18 14:40:00,90.55,90.59,90.54,90.57,80557.0,83.5615,83.5984,83.5523,83.5799,80557.0
2018-01-18 14:45:00,90.56,90.58,90.53,90.53,223312.0,83.5707,83.5892,83.543,83.543,223312.0
2018-01-18 14:50:00,90.53,90.54,90.46,90.51,283456.0,83.543,83.5523,83.4784,83.5246,283456.0
2018-01-18 14:55:00,90.5,90.52,90.48,90.48,87916.0,83.5153,83.5338,83.4969,83.4969,87916.0
2018-01-18 15:00:00,90.48,90.5,90.43,90.45,149766.0,83.4969,83.5153,83.4507,83.4692,149766.0
2018-01-18 15:05:00,90.45,90.49,90.43,90.45,193700.0,83.4692,83.5061,83.4507,83.4692,193700.0
2018-01-18 15:10:00,90.45,90.48,90.44,90.48,136024.0,83.4692,83.4969,83.46,83.4969,136024.0
2018-01-18 15:15:00,90.47,90.54,90.46,90.51,203257.0,83.4877,83.5523,83.4784,83.5246,203257.0
2018-01-18 15:20:00,90.51,90.52,90.38,90.38,254010.0,83.5246,83.5338,83.4046,83.4046,254010.0
2018-01-18 15:25:00,90.38,90.38,90.25,90.28,216189.0,83.4046,83.4046,83.2846,83.3123,216189.0
2018-01-18 15:30:00,90.28,90.29,90.13,90.18,297966.0,83.3123,83.3215,83.1739,83.22,297966.0
2018-01-18 15:35:00,90.18,90.18,90.12,90.12,453695.0,83.22,83.22,83.1647,83.1647,453695.0
2018-01-18 15:40:00,90.13,90.16,90.06,90.08,515565.0,83.1739,83.2016,83.1093,83.1278,515565.0
2018-01-18 15:45:00,90.08,90.23,90.05,90.21,473928.0,83.1278,83.2662,83.1001,83.2477,473928.0
2018-01-18 15:50:00,90.21,90.24,90.05,90.09,581008.0,83.2477,83.2754,83.1001,83.137,581008.0
2018-01-18 15:55:00,90.09,90.15,90.06,90.12,1207675.0,83.137,83.1924,83.1093,83.1647,1207675.0
2018-01-19 09:30:00,90.11,90.31,90.11,90.28,4234583.0,83.1554,83.34,83.1554,83.3123,4234583.0
2018-01-19 09:35:00,90.28,90.53,90.27,90.53,416934.0,83.3123,83.543,83.3031,83.543,416934.0
2018-01-19 09:40:00,90.52,90.61,90.48,90.54,296637.0,83.5338,83.6168,83.4969,83.5523,296637.0
2018-01-19 09:45:00,90.54,90.56,90.32,90.4,307144.0,83.5523,83.5707,83.3492,83.4231,307144.0
2018-01-19 09:50:00,90.41,90.42,90.19,90.24,455828.0,83.4323,83.4415,83.2293,83.2754,455828.0
2018-01-19 09:55:00,90.24,90.26,89.98,90.0,417831.0,83.2754,83.2939,83.0355,83.0539,417831.0
2018-01-19 10:00:00,90.01,90.02,89.74,89.74,367890.0,83.0632,83.0724,82.814,82.814,367890.0
2018-01-19 10:05:00,89.74,89.86,89.66,89.84,323532.0,82.814,82.9247,82.7402,82.9063,323532.0
2018-01-19 10:10:00,89.83,89.89,89.77,89.86,238119.0,82.897,82.9524,82.8417,82.9247,238119.0
2018-01-19 10:15:00,89.85,90.03,89.76,89.95,441691.0,82.9155,83.0816,82.8325,83.0078,441691.0
2018-01-19 10:20:00,89.95,90.01,89.89,89.99,197828.0,83.0078,83.0632,82.9524,83.0447,197828.0
2018-01-19 10:25:00,89.98,90.26,89.97,90.19,227061.0,83.0355,83.2939,83.0262,83.2293,227061.0
2018-01-19 10:30:00,90.2,90.23,90.1,90.14,220179.0,83.2385,83.2662,83.1462,83.1831,220179.0
2018-01-19 10:35:00,90.13,90.25,90.1,90.22,261146.0,83.1739,83.2846,83.1462,83.2569,261146.0
2018-01-19 10:40:00,90.22,90.26,90.17,90.18,204554.0,83.2569,83.2939,83.2108,83.22,204554.0
2018-01-19 10:45:00,90.18,90.21,90.06,90.08,134191.0,83.22,83.2477,83.1093,83.1278,134191.0
2018-01-19 10:50:00,90.08,90.1,89.98,89.99,227708.0,83.1278,83.1462,83.0355,83.0447,227708.0
2018-01-19 10:55:00,90.0,90.01,89.86,89.95,194653.0,83.0539,83.0632,82.9247,83.0078,194653.0
2018-01-19 11:00:00,89.94,89.99,89.87,89.95,152187.0,82.9986,83.0447,82.934,83.0078,152187.0
2018-01-19 11:05:00,89.95,89.99,89.85,89.94,159165.0,83.0078,83.0447,82.9155,82.9986,159165.0
2018-01-19 11:10:00,89.95,90.04,89.95,90.01,161565.0,83.0078,83.0908,83.0078,83.0632,161565.0
2018-01-19 11:15:00,90.0,90.01,89.92,89.97,91110.0,83.0539,83.0632,82.9801,83.0262,91110.0
2018-01-19 11:20:00,89.97,90.02,89.96,89.97,143331.0,83.0262,83.0724,83.017,83.0262,143331.0
2018-01-19 11:25:00,89.97,90.04,89.97,90.0,98989.0,83.0262,83.0908,83.0262,83.0539,98989.0
2018-01-19 11:30:00,90.0,90.01,89.96,89.99,91608.0,83.0539,83.0632,83.017,83.0447,91608.0
2018-01-19 11:35:00,89.99,90.02,89.97,90.0,115853.0,83.0447,83.0724,83.0262,83.0539,115853.0
2018-01-19 11:40:00,90.0,90.03,89.99,90.03,139902.0,83.0539,83.0816,83.0447,83.0816,139902.0
2018-01-19 11:45:00,90.03,90.03,89.89,89.9,211976.0,83.0816,83.0816,82.9524,82.9616,211976.0
2018-01-19 11:50:00,89.9,89.97,89.87,89.97,116932.0,82.9616,83.0262,82.934,83.0262,116932.0
2018-01-19 11:55:00,89.96,89.97,89.8,89.84,184088.0,83.017,83.0262,82.8694,82.9063,184088.0
2018-01-19 12:00:00,89.85,89.9,89.84,89.89,78742.0,82.9155,82.9616,82.9063,82.9524,78742.0
2018-01-19 12:05:00,89.89,89.91,89.84,89.9,139220.0,82.9524,82.9709,82.9063,82.9616,139220.0
2018-01-19 12:10:00,89.91,89.91,89.81,89.84,115056.0,82.9709,82.9709,82.8786,82.9063,115056.0
2018-01-19 12:15:00,89.84,89.87,89.82,89.87,127631.0,82.9063,82.934,82.8878,82.934,127631.0
2018-01-19 12:20:00,89.87,89.9,89.85,89.86,74429.0,82.934,82.9616,82.9155,82.9247,74429.0
2018-01-19 12:25:00,89.86,89.88,89.82,89.85,97790.0,82.9247,82.9432,82.8878,82.9155,97790.0
2018-01-19 12:30:00,89.85,89.87,89.83,89.86,94610.0,82.9155,82.934,82.897,82.9247,94610.0
2018-01-19 12:35:00,89.86,89.91,89.8,89.88,144220.0,82.9247,82.9709,82.8694,82.9432,144220.0
2018-01-19 12:40:00,89.88,89.91,89.86,89.87,107982.0,82.9432,82.9709,82.9247,82.934,107982.0
2018-01-19 12:45:00,89.87,89.95,89.85,89.95,144482.0,82.934,83.0078,82.9155,83.0078,144482.0
2018-01-19 12:50:00,89.94,90.0,89.86,89.89,112351.0,82.9986,83.0539,82.9247,82.9524,112351.0
2018-01-19 12:55:00,89.89,89.92,89.86,89.9,59566.0,82.9524,82.9801,82.9247,82.9616,59566.0
2018-01-19 13:00:00,89.9,89.92,89.86,89.87,85936.0,82.9616,82.9801,82.9247,82.934,85936.0
2018-01-19 13:05:00,89.87,89.89,89.8,89.87,80479.0,82.934,82.9524,82.8694,82.934,80479.0
2018-01-19 13:10:00,89.87,89.91,89.85,89.89,93883.0,82.934,82.9709,82.9155,82.9524,93883.0
2018-01-19 13:15:00,89.9,89.92,89.88,89.92,66892.0,82.9616,82.9801,82.9432,82.9801,66892.0
2018-01-19 13:20:00,89.91,89.92,89.85,89.88,75542.0,82.9709,82.9801,82.9155,82.9432,75542.0
2018-01-19 13:25:00,89.89,89.94,89.86,89.92,99803.0,82.9524,82.9986,82.9247,82.9801,99803.0
2018-01-19 13:30:00,89.93,89.94,89.87,89.9,107171.0,82.9893,82.9986,82.934,82.9616,107171.0
2018-01-19 13:35:00,89.89,89.91,89.88,89.88,58496.0,82.9524,82.9709,82.9432,82.9432,58496.0
2018-01-19 13:40:00,89.88,89.94,89.86,89.87,115445.0,82.9432,82.9986,82.9247,82.934,115445.0
2018-01-19 13:45:00,89.87,89.9,89.84,89.85,91283.0,82.934,82.9616,82.9063,82.9155,91283.0
2018-01-19 13:50:00,89.85,89.92,89.84,89.89,88566.0,82.9155,82.9801,82.9063,82.9524,88566.0
2018-01-19 13:55:00,89.89,89.9,89.84,89.84,67955.0,82.9524,82.9616,82.9063,82.9063,67955.0
2018-01-19 14:00:00,89.84,89.89,89.83,89.87,164343.0,82.9063,82.9524,82.897,82.934,164343.0
2018-01-19 14:05:00,89.86,89.89,89.83,89.87,145259.0,82.9247,82.9524,82.897,82.934,145259.0
2018-01-19 14:10:00,89.87,89.87,89.85,89.86,101673.0,82.934,82.934,82.9155,82.9247,101673.0
2018-01-19 14:15:00,89.87,89.95,89.86,89.91,242784.0,82.934,83.0078,82.9247,82.9709,242784.0
2018-01-19 14:20:00,89.91,89.98,89.89,89.9,142964.0,82.9709,83.0355,82.9524,82.9616,142964.0
2018-01-19 14:25:00,89.91,89.97,89.89,89.9,198379.0,82.9709,83.0262,82.9524,82.9616,198379.0
2018-01-19 14:30:00,89.9,89.96,89.9,89.96,252955.0,82.9616,83.017,82.9616,83.017,252955.0
2018-01-19 14:35:00,89.97,90.04,89.94,89.99,194262.0,83.0262,83.0908,82.9986,83.0447,194262.0
2018-01-19 14:40:00,89.99,90.0,89.93,89.95,229675.0,83.0447,83.0539,82.9893,83.0078,229675.0
2018-01-19 14:45:00,89.95,89.97,89.88,89.9,165788.0,83.0078,83.0262,82.9432,82.9616,165788.0
2018-01-19 14:50:00,89.9,89.96,89.9,89.94,147382.0,82.9616,83.017,82.9616,82.9986,147382.0
2018-01-19 14:55:00,89.94,89.95,89.88,89.89,183716.0,82.9986,83.0078,82.9432,82.9524,183716.0
2018-01-19 15:00:00,89.89,89.9,89.82,89.88,180779.0,82.9524,82.9616,82.8878,82.9432,180779.0
2018-01-19 15:05:00,89.89,89.98,89.87,89.93,298110.0,82.9524,83.0355,82.934,82.9893,298110.0
2018-01-19 15:10:00,89.94,89.96,89.92,89.95,159248.0,82.9986,83.017,82.9801,83.0078,159248.0
2018-01-19 15:15:00,89.95,90.02,89.94,89.99,309004.0,83.0078,83.0724,82.9986,83.0447,309004.0
2018-01-19 15:20:00,89.98,90.02,89.93,89.98,254646.0,83.0355,83.0724,82.9893,83.0355,254646.0
2018-01-19 15:25:00,89.98,90.04,89.97,90.02,335988.0,83.0355,83.0908,83.0262,83.0724,335988.0
2018-01-19 15:30:00,90.02,90.09,90.02,90.06,400211.0,83.0724,83.137,83.0724,83.1093,400211.0
2018-01-19 15:35:00,90.06,90.09,89.98,90.0,265910.0,83.1093,83.137,83.0355,83.0539,265910.0
2018-01-19 15:40:00,90.0,90.03,89.98,90.01,387431.0,83.0539,83.0816,83.0355,83.0632,387431.0
2018-01-19 15:45:00,90.01,90.1,89.97,90.09,433028.0,83.0632,83.1462,83.0262,83.137,433028.0
2018-01-19 15:50:00,90.09,90.35,89.99,90.02,1546379.0,83.137,83.3769,83.0447,83.0724,1546379.0
2018-01-19 15:55:00,90.02,90.07,89.95,90.0,2022077.0,83.0724,83.1185,83.0078,83.0539,2022077.0
2018-01-22 09:30:00,89.92,90.16,89.74,89.89,742571.0,82.9801,83.2016,82.814,82.9524,742571.0
2018-01-22 09:35:00,89.89,89.97,89.83,89.87,265507.0,82.9524,83.0262,82.897,82.934,265507.0
2018-01-22 09:40:00,89.86,89.93,89.75,89.92,185607.0,82.9247,82.9893,82.8232,82.9801,185607.0
2018-01-22 09:45:00,89.93,90.12,89.91,90.12,197914.0,82.9893,83.1647,82.9709,83.1647,197914.0
2018-01-22 09:50:00,90.12,90.25,90.1,90.23,249459.0,83.1647,83.2846,83.1462,83.2662,249459.0
2018-01-22 09:55:00,90.24,90.44,90.23,90.42,259139.0,83.2754,83.46,83.2662,83.4415,259139.0
2018-01-22 10:00:00,90.42,90.52,90.41,90.46,289189.0,83.4415,83.5338,83.4323,83.4784,289189.0
2018-01-22 10:05:00,90.46,90.58,90.37,90.57,189148.0,83.4784,83.5892,83.3954,83.5799,189148.0
2018-01-22 10:10:00,90.56,90.9,90.54,90.9,366036.0,83.5707,83.8845,83.5523,83.8845,366036.0
2018-01-22 10:15:00,90.9,91.1,90.89,91.05,433853.0,83.8845,84.069,83.8752,84.0229,433853.0
2018-01-22 10:20:00,91.05,91.16,91.02,91.07,259002.0,84.0229,84.1244,83.9952,84.0413,259002.0
2018-01-22 10:25:00,91.07,91.13,91.02,91.13,228125.0,84.0413,84.0967,83.9952,84.0967,228125.0
2018-01-22 10:30:00,91.14,91.16,91.06,91.16,171061.0,84.1059,84.1244,84.0321,84.1244,171061.0
2018-01-22 10:35:00,91.15,91.23,91.09,91.15,235460.0,84.1152,84.189,84.0598,84.1152,235460.0
2018-01-22 10:40:00,91.15,91.21,91.11,91.14,144917.0,84.1152,84.1705,84.0783,84.1059,144917.0
2018-01-22 10:45:00,91.15,91.17,91.06,91.12,149040.0,84.1152,84.1336,84.0321,84.0875,149040.0
2018-01-22 10:50:00,91.13,91.14,91.0,91.01,157327.0,84.0967,84.1059,83.9767,83.986,157327.0
2018-01-22 10:55:00,91.02,91.04,90.85,90.85,341071.0,83.9952,84.0137,83.8383,83.8383,341071.0
2018-01-22 11:00:00,90.86,90.94,90.82,90.88,190854.0,83.8476,83.9214,83.8106,83.866,190854.0
2018-01-22 11:05:00,90.89,90.96,90.84,90.94,212811.0,83.8752,83.9398,83.8291,83.9214,212811.0
2018-01-22 11:10:00,90.94,90.95,90.86,90.89,171577.0,83.9214,83.9306,83.8476,83.8752,171577.0
2018-01-22 11:15:00,90.88,90.99,90.85,90.98,148486.0,83.866,83.9675,83.8383,83.9583,148486.0
2018-01-22 11:20:00,90.98,91.06,90.96,91.03,141686.0,83.9583,84.0321,83.9398,84.0044,141686.0
2018-01-22 11:25:00,91.04,91.06,90.93,90.93,131719.0,84.0137,84.0321,83.9122,83.9122,131719.0
2018-01-22 11:30:00,90.93,91.01,90.91,91.0,170527.0,83.9122,83.986,83.8937,83.9767,170527.0
2018-01-22 11:35:00,91.0,91.11,90.99,91.1,118440.0,83.9767,84.0783,83.9675,84.069,118440.0
2018-01-22 11:40:00,91.1,91.12,91.04,91.05,84642.0,84.069,84.0875,84.0137,84.0229,84642.0
2018-01-22 11:45:00,91.05,91.09,91.01,91.07,91641.0,84.0229,84.0598,83.986,84.0413,91641.0
2018-01-22 11:50:00,91.08,91.09,91.01,91.06,153748.0,84.0506,84.0598,83.986,84.0321,153748.0
2018-01-22 11:55:00,91.06,91.23,91.05,91.2,116023.0,84.0321,84.189,84.0229,84.1613,116023.0
2018-01-22 12:00:00,91.2,91.22,91.11,91.17,165157.0,84.1613,84.1798,84.0783,84.1336,165157.0
2018-01-22 12:05:00,91.17,91.23,91.16,91.18,114445.0,84.1336,84.189,84.1244,84.1429,114445.0
2018-01-22 12:10:00,91.17,91.18,91.11,91.13,170840.0,84.1336,84.1429,84.0783,84.0967,170840.0
2018-01-22 12:15:00,91.12,91.16,91.06,91.08,256155.0,84.0875,84.1244,84.0321,84.0506,256155.0
2018-01-22 12:20:00,91.07,91.13,91.01,91.09,241349.0,84.0413,84.0967,83.986,84.0598,241349.0
2018-01-22 12:25:00,91.09,91.15,91.07,91.1,317457.0,84.0598,84.1152,84.0413,84.069,317457.0
2018-01-22 12:30:00,91.09,91.19,91.07,91.18,109075.0,84.0598,84.1521,84.0413,84.1429,109075.0
2018-01-22 12:35:00,91.18,91.21,91.17,91.2,79285.0,84.1429,84.1705,84.1336,84.1613,79285.0
2018-01-22 12:40:00,91.19,91.21,91.09,91.11,167418.0,84.1521,84.1705,84.0598,84.0783,167418.0
2018-01-22 12:45:00,91.11,91.14,91.09,91.1,164486.0,84.0783,84.1059,84.0598,84.069,164486.0
2018-01-22 12:50:00,91.11,91.19,91.1,91.16,260251.0,84.0783,84.1521,84.069,84.1244,260251.0
2018-01-22 12:55:00,91.16,91.17,91.09,91.09,155796.0,84.1244,84.1336,84.0598,84.0598,155796.0
2018-01-22 13:00:00,91.1,91.12,91.03,91.03,209111.0,84.069,84.0875,84.0044,84.0044,209111.0
2018-01-22 13:05:00,91.03,91.03,90.98,90.99,300916.0,84.0044,84.0044,83.9583,83.9675,300916.0
2018-01-22 13:10:00,91.0,91.03,90.98,91.0,98416.0,83.9767,84.0044,83.9583,83.9767,98416.0
2018-01-22 13:15:00,91.0,91.08,90.97,91.06,200522.0,83.9767,84.0506,83.9491,84.0321,200522.0
2018-01-22 13:20:00,91.06,91.07,91.0,91.01,130779.0,84.0321,84.0413,83.9767,83.986,130779.0
2018-01-22 13:25:00,91.01,91.05,91.0,91.02,146913.0,83.986,84.0229,83.9767,83.9952,146913.0
2018-01-22 13:30:00,91.02,91.04,91.01,91.01,128162.0,83.9952,84.0137,83.986,83.986,128162.0
2018-01-22 13:35:00,91.02,91.06,91.0,91.03,140707.0,83.9952,84.0321,83.9767,84.0044,140707.0
2018-01-22 13:40:00,91.03,91.05,91.01,91.04,163929.0,84.0044,84.0229,83.986,84.0137,163929.0
2018-01-22 13:45:00,91.03,91.03,90.99,91.02,148396.0,84.0044,84.0044,83.9675,83.9952,148396.0
2018-01-22 13:50:00,91.01,91.04,90.99,91.0,119012.0,83.986,84.0137,83.9675,83.9767,119012.0
2018-01-22 13:55:00,91.0,91.05,90.99,91.04,128051.0,83.9767,84.0229,83.9675,84.0137,128051.0
2018-01-22 14:00:00,91.05,91.05,91.0,91.03,94641.0,84.0229,84.0229,83.9767,84.0044,94641.0
2018-01-22 14:05:00,91.03,91.05,91.0,91.01,160471.0,84.0044,84.0229,83.9767,83.986,160471.0
2018-01-22 14:10:00,91.01,91.07,91.0,91.06,107125.0,83.986,84.0413,83.9767,84.0321,107125.0
2018-01-22 14:15:00,91.06,91.09,91.03,91.05,104510.0,84.0321,84.0598,84.0044,84.0229,104510.0
2018-01-22 14:20:00,91.06,91.07,90.98,91.0,223741.0,84.0321,84.0413,83.9583,83.9767,223741.0
2018-01-22 14:25:00,91.01,91.04,90.99,91.01,92732.0,83.986,84.0137,83.9675,83.986,92732.0
2018-01-22 14:30:00,91.01,91.06,91.01,91.06,97926.0,83.986,84.0321,83.986,84.0321,97926.0
2018-01-22 14:35:00,91.06,91.11,91.04,91.08,108317.0,84.0321,84.0783,84.0137,84.0506,108317.0
2018-01-22 14:40:00,91.07,91.11,91.05,91.11,103774.0,84.0413,84.0783,84.0229,84.0783,103774.0
2018-01-22 14:45:00,91.11,91.16,91.1,91.14,181340.0,84.0783,84.1244,84.069,84.1059,181340.0
2018-01-22 14:50:00,91.14,91.17,91.11,91.11,142252.0,84.1059,84.1336,84.0783,84.0783,142252.0
2018-01-22 14:55:00,91.12,91.13,91.02,91.02,91766.0,84.0875,84.0967,83.9952,83.9952,91766.0
2018-01-22 15:00:00,91.03,91.12,91.01,91.12,104605.0,84.0044,84.0875,83.986,84.0875,104605.0
2018-01-22 15:05:00,91.11,91.14,91.08,91.09,94962.0,84.0783,84.1059,84.0506,84.0598,94962.0
2018-01-22 15:10:00,91.09,91.15,91.08,91.1,113036.0,84.0598,84.1152,84.0506,84.069,113036.0
2018-01-22 15:15:00,91.1,91.13,91.09,91.13,141107.0,84.069,84.0967,84.0598,84.0967,141107.0
2018-01-22 15:20:00,91.14,91.21,91.13,91.19,168734.0,84.1059,84.1705,84.0967,84.1521,168734.0
2018-01-22 15:25:00,91.2,91.25,91.19,91.21,162498.0,84.1613,84.2075,84.1521,84.1705,162498.0
2018-01-22 15:30:00,91.22,91.3,91.2,91.3,214881.0,84.1798,84.2536,84.1613,84.2536,214881.0
2018-01-22 15:35:00,91.3,91.38,91.26,91.35,271239.0,84.2536,84.3274,84.2167,84.2997,271239.0
2018-01-22 15:40:00,91.36,91.44,91.34,91.41,275494.0,84.309,84.3828,84.2905,84.3551,275494.0
2018-01-22 15:45:00,91.42,91.54,91.4,91.53,383154.0,84.3643,84.4751,84.3459,84.4658,383154.0
2018-01-22 15:50:00,91.54,91.62,91.45,91.46,416038.0,84.4751,84.5489,84.392,84.4012,416038.0
2018-01-22 15:55:00,91.47,91.62,91.45,91.61,995182.0,84.4105,84.5489,84.392,84.5397,995182.0
2018-01-23 09:30:00,91.9,92.29,91.78,92.28,1052894.0,84.8073,85.1672,84.6965,85.158,1052894.0
2018-01-23 09:35:00,92.29,92.3,91.96,91.98,344268.0,85.1672,85.1764,84.8627,84.8811,344268.0
2018-01-23 09:40:00,91.98,92.01,91.76,91.79,665125.0,84.8811,84.9088,84.6781,84.7058,665125.0
2018-01-23 09:45:00,91.78,91.91,91.77,91.86,397490.0,84.6965,84.8165,84.6873,84.7704,397490.0
2018-01-23 09:50:00,91.86,91.99,91.82,91.95,351408.0,84.7704,84.8903,84.7335,84.8534,351408.0
2018-01-23 09:55:00,91.94,91.97,91.64,91.83,444833.0,84.8442,84.8719,84.5674,84.7427,444833.0
2018-01-23 10:00:00,91.83,91.92,91.62,91.62,390591.0,84.7427,84.8257,84.5489,84.5489,390591.0
2018-01-23 10:05:00,91.63,91.84,91.54,91.84,274683.0,84.5581,84.7519,84.4751,84.7519,274683.0
2018-01-23 10:10:00,91.84,91.94,91.83,91.91,289466.0,84.7519,84.8442,84.7427,84.8165,289466.0
2018-01-23 10:15:00,91.91,91.94,91.82,91.88,239126.0,84.8165,84.8442,84.7335,84.7888,239126.0
2018-01-23 10:20:00,91.88,91.92,91.78,91.82,275703.0,84.7888,84.8257,84.6965,84.7335,275703.0
2018-01-23 10:25:00,91.81,91.95,91.81,91.93,295110.0,84.7242,84.8534,84.7242,84.835,295110.0
2018-01-23 10:30:00,91.94,91.98,91.89,91.93,266591.0,84.8442,84.8811,84.7981,84.835,266591.0
2018-01-23 10:35:00,91.94,92.01,91.93,92.01,141129.0,84.8442,84.9088,84.835,84.9088,141129.0
2018-01-23 10:40:00,92.01,92.07,91.97,92.01,220145.0,84.9088,84.9642,84.8719,84.9088,220145.0
2018-01-23 10:45:00,92.02,92.02,91.92,91.95,148138.0,84.918,84.918,84.8257,84.8534,148138.0
2018-01-23 10:50:00,91.96,91.98,91.93,91.95,162296.0,84.8627,84.8811,84.835,84.8534,162296.0
2018-01-23 10:55:00,91.95,92.02,91.93,92.0,206535.0,84.8534,84.918,84.835,84.8996,206535.0
2018-01-23 11:00:00,92.0,92.06,91.96,92.06,342976.0,84.8996,84.9549,84.8627,84.9549,342976.0
2018-01-23 11:05:00,92.06,92.07,91.95,91.97,243565.0,84.9549,84.9642,84.8534,84.8719,243565.0
2018-01-23 11:10:00,91.97,91.99,91.93,91.96,130762.0,84.8719,84.8903,84.835,84.8627,130762.0
2018-01-23 11:15:00,91.95,91.96,91.85,91.9,242738.0,84.8534,84.8627,84.7611,84.8073,242738.0
2018-01-23 11:20:00,91.91,92.04,91.9,92.02,124972.0,84.8165,84.9365,84.8073,84.918,124972.0
2018-01-23 11:25:00,92.02,92.05,91.92,91.92,213882.0,84.918,84.9457,84.8257,84.8257,213882.0
2018-01-23 11:30:00,91.93,91.99,91.92,91.97,173167.0,84.835,84.8903,84.8257,84.8719,173167.0
2018-01-23 11:35:00,91.97,91.97,91.9,91.94,106280.0,84.8719,84.8719,84.8073,84.8442,106280.0
2018-01-23 11:40:00,91.94,91.97,91.84,91.92,230358.0,84.8442,84.8719,84.7519,84.8257,230358.0
2018-01-23 11:45:00,91.92,91.95,91.83,91.85,118768.0,84.8257,84.8534,84.7427,84.7611,118768.0
2018-01-23 11:50:00,91.85,91.92,91.8,91.88,116071.0,84.7611,84.8257,84.715,84.7888,116071.0
2018-01-23 11:55:00,91.88,91.89,91.79,91.81,116451.0,84.7888,84.7981,84.7058,84.7242,116451.0
2018-01-23 12:00:00,91.82,91.87,91.76,91.81,151536.0,84.7335,84.7796,84.6781,84.7242,151536.0
2018-01-23 12:05:00,91.8,91.82,91.71,91.75,138322.0,84.715,84.7335,84.632,84.6689,138322.0
2018-01-23 12:10:00,91.74,91.76,91.57,91.65,345852.0,84.6596,84.6781,84.5028,84.5766,345852.0
2018-01-23 12:15:00,91.66,91.77,91.65,91.74,185998.0,84.5858,84.6873,84.5766,84.6596,185998.0
2018-01-23 12:20:00,91.75,91.79,91.72,91.73,129372.0,84.6689,84.7058,84.6412,84.6504,129372.0
2018-01-23 12:25:00,91.72,91.8,91.72,91.74,119066.0,84.6412,84.715,84.6412,84.6596,119066.0
2018-01-23 12:30:00,91.73,91.78,91.72,91.72,148603.0,84.6504,84.6965,84.6412,84.6412,148603.0
2018-01-23 12:35:00,91.72,91.78,91.71,91.73,77040.0,84.6412,84.6965,84.632,84.6504,77040.0
2018-01-23 12:40:00,91.73,91.73,91.66,91.7,129792.0,84.6504,84.6504,84.5858,84.6227,129792.0
2018-01-23 12:45:00,91.71,91.78,91.7,91.72,124835.0,84.632,84.6965,84.6227,84.6412,124835.0
2018-01-23 12:50:00,91.71,91.72,91.63,91.66,113542.0,84.632,84.6412,84.5581,84.5858,113542.0
2018-01-23 12:55:00,91.65,91.66,91.61,91.64,110857.0,84.5766,84.5858,84.5397,84.5674,110857.0
2018-01-23 13:00:00,91.64,91.72,91.63,91.69,101504.0,84.5674,84.6412,84.5581,84.6135,101504.0
2018-01-23 13:05:00,91.69,91.8,91.69,91.76,130436.0,84.6135,84.715,84.6135,84.6781,130436.0
2018-01-23 13:10:00,91.76,91.78,91.68,91.73,83271.0,84.6781,84.6965,84.6043,84.6504,83271.0
2018-01-23 13:15:00,91.72,91.79,91.72,91.75,109421.0,84.6412,84.7058,84.6412,84.6689,109421.0
2018-01-23 13:20:00,91.75,91.82,91.72,91.81,99990.0,84.6689,84.7335,84.6412,84.7242,99990.0
2018-01-23 13:25:00,91.82,91.84,91.78,91.83,105913.0,84.7335,84.7519,84.6965,84.7427,105913.0
2018-01-23 13:30:00,91.83,91.91,91.83,91.91,124519.0,84.7427,84.8165,84.7427,84.8165,124519.0
2018-01-23 13:35:00,91.91,91.95,91.87,91.93,111921.0,84.8165,84.8534,84.7796,84.835,111921.0
2018-01-23 13:40:00,91.93,91.96,91.92,91.95,102540.0,84.835,84.8627,84.8257,84.8534,102540.0
2018-01-23 13:45:00,91.95,91.98,91.93,91.96,145567.0,84.8534,84.8811,84.835,84.8627,145567.0
2018-01-23 13:50:00,91.96,91.96,91.9,91.91,123017.0,84.8627,84.8627,84.8073,84.8165,123017.0
2018-01-23 13:55:00,91.91,91.99,91.9,91.96,76505.0,84.8165,84.8903,84.8073,84.8627,76505.0
2018-01-23 14:00:00,91.96,91.98,91.87,91.89,137575.0,84.8627,84.8811,84.7796,84.7981,137575.0
2018-01-23 14:05:00,91.89,91.92,91.86,91.9,95046.0,84.7981,84.8257,84.7704,84.8073,95046.0
2018-01-23 14:10:00,91.9,91.92,91.86,91.88,90448.0,84.8073,84.8257,84.7704,84.7888,90448.0
2018-01-23 14:15:00,91.87,91.87,91.74,91.79,153763.0,84.7796,84.7796,84.6596,84.7058,153763.0
2018-01-23 14:20:00,91.79,91.79,91.67,91.75,149206.0,84.7058,84.7058,84.595,84.6689,149206.0
2018-01-23 14:25:00,91.75,91.81,91.69,91.77,120198.0,84.6689,84.7242,84.6135,84.6873,120198.0
2018-01-23 14:30:00,91.77,91.83,91.75,91.82,102452.0,84.6873,84.7427,84.6689,84.7335,102452.0
2018-01-23 14:35:00,91.82,91.94,91.82,91.93,254224.0,84.7335,84.8442,84.7335,84.835,254224.0
2018-01-23 14:40:00,91.92,91.97,91.91,91.96,173042.0,84.8257,84.8719,84.8165,84.8627,173042.0
2018-01-23 14:45:00,91.97,91.97,91.89,91.9,122823.0,84.8719,84.8719,84.7981,84.8073,122823.0
2018-01-23 14:50:00,91.9,91.99,91.89,91.95,91415.0,84.8073,84.8903,84.7981,84.8534,91415.0
2018-01-23 14:55:00,91.95,92.0,91.91,91.98,131117.0,84.8534,84.8996,84.8165,84.8811,131117.0
2018-01-23 15:00:00,91.98,91.99,91.89,91.96,121673.0,84.8811,84.8903,84.7981,84.8627,121673.0
2018-01-23 15:05:00,91.96,91.96,91.85,91.89,125982.0,84.8627,84.8627,84.7611,84.7981,125982.0
2018-01-23 15:10:00,91.89,91.93,91.83,91.85,130677.0,84.7981,84.835,84.7427,84.7611,130677.0
2018-01-23 15:15:00,91.84,91.94,91.84,91.92,178659.0,84.7519,84.8442,84.7519,84.8257,178659.0
2018-01-23 15:20:00,91.92,91.97,91.88,91.96,214589.0,84.8257,84.8719,84.7888,84.8627,214589.0
2018-01-23 15:25:00,91.95,91.96,91.88,91.93,261459.0,84.8534,84.8627,84.7888,84.835,261459.0
2018-01-23 15:30:00,91.93,92.0,91.92,92.0,175795.0,84.835,84.8996,84.8257,84.8996,175795.0
2018-01-23 15:35:00,92.0,92.0,91.94,92.0,149934.0,84.8996,84.8996,84.8442,84.8996,149934.0
2018-01-23 15:40:00,92.0,92.05,91.97,92.05,219427.0,84.8996,84.9457,84.8719,84.9457,219427.0
2018-01-23 15:45:00,92.05,92.14,92.04,92.14,316461.0,84.9457,85.0288,84.9365,85.0288,316461.0
2018-01-23 15:50:00,92.14,92.15,91.91,91.93,962016.0,85.0288,85.038,84.8165,84.835,962016.0
2018-01-23 15:55:00,91.93,92.04,91.89,91.89,1167287.0,84.835,84.9365,84.7981,84.7981,1167287.0
2018-01-24 09:30:00,92.43,92.6,92.19,92.44,764538.0,85.2964,85.4533,85.0749,85.3056,764538.0
2018-01-24 09:35:00,92.44,92.49,92.28,92.37,336777.0,85.3056,85.3518,85.158,85.241,336777.0
2018-01-24 09:40:00,92.37,92.59,92.31,92.59,293843.0,85.241,85.444,85.1856,85.444,293843.0
2018-01-24 09:45:00,92.59,92.84,92.59,92.67,513545.0,85.444,85.6747,85.444,85.5179,513545.0
2018-01-24 09:50:00,92.66,92.87,92.55,92.87,270486.0,85.5086,85.7024,85.4071,85.7024,270486.0
2018-01-24 09:55:00,92.87,93.17,92.84,93.15,408908.0,85.7024,85.9793,85.6747,85.9608,408908.0
2018-01-24 10:00:00,93.16,93.38,93.14,93.36,401086.0,85.97,86.1731,85.9516,86.1546,401086.0
2018-01-24 10:05:00,93.37,93.43,93.23,93.26,382748.0,86.1638,86.2192,86.0346,86.0623,382748.0
2018-01-24 10:10:00,93.25,93.42,93.17,93.39,343068.0,86.0531,86.21,85.9793,86.1823,343068.0
2018-01-24 10:15:00,93.39,93.4,93.04,93.06,302941.0,86.1823,86.1915,85.8593,85.8778,302941.0
2018-01-24 10:20:00,93.05,93.28,93.01,93.2,240350.0,85.8685,86.0808,85.8316,86.007,240350.0
2018-01-24 10:25:00,93.2,93.25,93.09,93.21,187293.0,86.007,86.0531,85.9054,86.0162,187293.0
2018-01-24 10:30:00,93.21,93.3,93.07,93.17,198890.0,86.0162,86.0992,85.887,85.9793,198890.0
2018-01-24 10:35:00,93.16,93.28,93.08,93.09,243189.0,85.97,86.0808,85.8962,85.9054,243189.0
2018-01-24 10:40:00,93.1,93.13,92.96,92.98,286407.0,85.9147,85.9424,85.7855,85.8039,286407.0
2018-01-24 10:45:00,92.98,93.08,92.9,92.95,203743.0,85.8039,85.8962,85.7301,85.7763,203743.0
2018-01-24 10:50:00,92.95,93.13,92.93,93.12,200653.0,85.7763,85.9424,85.7578,85.9331,200653.0
2018-01-24 10:55:00,93.11,93.11,92.93,93.0,342043.0,85.9239,85.9239,85.7578,85.8224,342043.0
2018-01-24 11:00:00,93.01,93.08,92.95,93.0,162060.0,85.8316,85.8962,85.7763,85.8224,162060.0
2018-01-24 11:05:00,93.01,93.08,92.98,92.98,154506.0,85.8316,85.8962,85.8039,85.8039,154506.0
2018-01-24 11:10:00,92.98,93.01,92.54,92.57,430395.0,85.8039,85.8316,85.3979,85.4256,430395.0
2018-01-24 11:15:00,92.56,92.74,92.48,92.73,353211.0,85.4164,85.5825,85.3425,85.5732,353211.0
2018-01-24 11:20:00,92.74,92.8,92.66,92.68,327251.0,85.5825,85.6378,85.5086,85.5271,327251.0
2018-01-24 11:25:00,92.67,92.77,92.66,92.71,245629.0,85.5179,85.6101,85.5086,85.5548,245629.0
2018-01-24 11:30:00,92.71,92.74,92.35,92.43,660223.0,85.5548,85.5825,85.2226,85.2964,660223.0
2018-01-24 11:35:00,92.43,92.56,92.21,92.29,395129.0,85.2964,85.4164,85.0934,85.1672,395129.0
2018-01-24 11:40:00,92.3,92.58,92.28,92.56,324299.0,85.1764,85.4348,85.158,85.4164,324299.0
2018-01-24 11:45:00,92.56,92.64,92.46,92.48,226154.0,85.4164,85.4902,85.3241,85.3425,226154.0
2018-01-24 11:50:00,92.47,92.8,92.47,92.7,211134.0,85.3333,85.6378,85.3333,85.5455,211134.0
2018-01-24 11:55:00,92.69,92.76,92.59,92.61,245827.0,85.5363,85.6009,85.444,85.4625,245827.0
2018-01-24 12:00:00,92.61,92.64,92.44,92.54,265267.0,85.4625,85.4902,85.3056,85.3979,265267.0
2018-01-24 12:05:00,92.54,92.64,92.48,92.57,149736.0,85.3979,85.4902,85.3425,85.4256,149736.0
2018-01-24 12:10:00,92.56,92.76,92.53,92.75,178273.0,85.4164,85.6009,85.3887,85.5917,178273.0
2018-01-24 12:15:00,92.74,92.76,92.61,92.72,158387.0,85.5825,85.6009,85.4625,85.564,158387.0
2018-01-24 12:20:00,92.72,92.74,92.53,92.55,155184.0,85.564,85.5825,85.3887,85.4071,155184.0
2018-01-24 12:25:00,92.55,92.62,92.45,92.59,191858.0,85.4071,85.4717,85.3148,85.444,191858.0
2018-01-24 12:30:00,92.58,92.6,92.45,92.48,131216.0,85.4348,85.4533,85.3148,85.3425,131216.0
2018-01-24 12:35:00,92.47,92.48,92.25,92.28,203492.0,85.3333,85.3425,85.1303,85.158,203492.0
2018-01-24 12:40:00,92.27,92.39,92.2,92.28,291248.0,85.1487,85.2595,85.0841,85.158,291248.0
2018-01-24 12:45:00,92.29,92.37,92.14,92.24,862940.0,85.1672,85.241,85.0288,85.121,862940.0
2018-01-24 12:50:00,92.24,92.28,92.18,92.23,314875.0,85.121,85.158,85.0657,85.1118,314875.0
2018-01-24 12:55:00,92.23,92.28,92.19,92.22,379555.0,85.1118,85.158,85.0749,85.1026,379555.0
2018-01-24 13:00:00,92.21,92.26,92.1,92.11,188513.0,85.0934,85.1395,84.9919,85.0011,188513.0
2018-01-24 13:05:00,92.11,92.18,91.9,91.91,385488.0,85.0011,85.0657,84.8073,84.8165,385488.0
2018-01-24 13:10:00,91.91,91.93,91.8,91.9,281386.0,84.8165,84.835,84.715,84.8073,281386.0
2018-01-24 13:15:00,91.9,91.9,91.62,91.7,343059.0,84.8073,84.8073,84.5489,84.6227,343059.0
2018-01-24 13:20:00,91.7,91.74,91.58,91.7,262215.0,84.6227,84.6596,84.512,84.6227,262215.0
2018-01-24 13:25:00,91.7,91.91,91.65,91.87,399553.0,84.6227,84.8165,84.5766,84.7796,399553.0
2018-01-24 13:30:00,91.87,91.99,91.83,91.95,233901.0,84.7796,84.8903,84.7427,84.8534,233901.0
2018-01-24 13:35:00,91.94,92.01,91.87,91.92,369101.0,84.8442,84.9088,84.7796,84.8257,369101.0
2018-01-24 13:40:00,91.92,92.03,91.88,92.01,362917.0,84.8257,84.9273,84.7888,84.9088,362917.0
2018-01-24 13:45:00,92.01,92.22,91.97,92.2,524529.0,84.9088,85.1026,84.8719,85.0841,524529.0
2018-01-24 13:50:00,92.2,92.28,92.1,92.22,199895.0,85.0841,85.158,84.9919,85.1026,199895.0
2018-01-24 13:55:00,92.24,92.27,92.02,92.08,261626.0,85.121,85.1487,84.918,84.9734,261626.0
2018-01-24 14:00:00,92.08,92.13,91.99,92.05,199314.0,84.9734,85.0195,84.8903,84.9457,199314.0
2018-01-24 14:05:00,92.04,92.15,92.03,92.05,137051.0,84.9365,85.038,84.9273,84.9457,137051.0
2018-01-24 14:10:00,92.05,92.16,92.01,92.1,122886.0,84.9457,85.0472,84.9088,84.9919,122886.0
2018-01-24 14:15:00,92.1,92.23,92.06,92.19,203145.0,84.9919,85.1118,84.9549,85.0749,203145.0
2018-01-24 14:20:00,92.18,92.23,92.13,92.16,172504.0,85.0657,85.1118,85.0195,85.0472,172504.0
2018-01-24 14:25:00,92.17,92.28,92.15,92.27,200322.0,85.0565,85.158,85.038,85.1487,200322.0
2018-01-24 14:30:00,92.26,92.28,92.15,92.2,234484.0,85.1395,85.158,85.038,85.0841,234484.0
2018-01-24 14:35:00,92.2,92.2,92.08,92.19,221510.0,85.0841,85.0841,84.9734,85.0749,221510.0
2018-01-24 14:40:00,92.19,92.19,92.12,92.16,244131.0,85.0749,85.0749,85.0103,85.0472,244131.0
2018-01-24 14:45:00,92.17,92.3,92.12,92.12,419827.0,85.0565,85.1764,85.0103,85.0103,419827.0
2018-01-24 14:50:00,92.13,92.15,91.98,92.04,273887.0,85.0195,85.038,84.8811,84.9365,273887.0
2018-01-24 14:55:00,92.05,92.13,92.04,92.11,173191.0,84.9457,85.0195,84.9365,85.0011,173191.0
2018-01-24 15:00:00,92.11,92.12,91.9,91.92,273424.0,85.0011,85.0103,84.8073,84.8257,273424.0
2018-01-24 15:05:00,91.93,92.08,91.92,92.03,149846.0,84.835,84.9734,84.8257,84.9273,149846.0
2018-01-24 15:10:00,92.02,92.06,91.91,91.92,218801.0,84.918,84.9549,84.8165,84.8257,218801.0
2018-01-24 15:15:00,91.91,91.96,91.76,91.83,292273.0,84.8165,84.8627,84.6781,84.7427,292273.0
2018-01-24 15:20:00,91.82,91.85,91.77,91.84,165382.0,84.7335,84.7611,84.6873,84.7519,165382.0
2018-01-24 15:25:00,91.84,91.93,91.81,91.9,221238.0,84.7519,84.835,84.7242,84.8073,221238.0
2018-01-24 15:30:00,91.9,91.94,91.79,91.81,228572.0,84.8073,84.8442,84.7058,84.7242,228572.0
2018-01-24 15:35:00,91.81,91.9,91.8,91.86,255985.0,84.7242,84.8073,84.715,84.7704,255985.0
2018-01-24 15:40:00,91.87,91.89,91.79,91.88,249054.0,84.7796,84.7981,84.7058,84.7888,249054.0
2018-01-24 15:45:00,91.88,92.12,91.87,91.98,415812.0,84.7888,85.0103,84.7796,84.8811,415812.0
2018-01-24 15:50:00,91.98,92.03,91.79,91.92,528838.0,84.8811,84.9273,84.7058,84.8257,528838.0
2018-01-24 15:55:00,91.92,91.97,91.78,91.84,779440.0,84.8257,84.8719,84.6965,84.7519,779440.0
2018-01-25 09:30:00,92.45,92.68,92.37,92.54,1127656.0,85.3148,85.5271,85.241,85.3979,1127656.0
2018-01-25 09:35:00,92.54,92.63,92.23,92.29,689226.0,85.3979,85.4809,85.1118,85.1672,689226.0
2018-01-25 09:40:00,92.29,92.6,92.18,92.46,426443.0,85.1672,85.4533,85.0657,85.3241,426443.0
2018-01-25 09:45:00,92.47,92.57,92.41,92.48,307368.0,85.3333,85.4256,85.2779,85.3425,307368.0
2018-01-25 09:50:00,92.48,92.48,91.96,92.17,339812.0,85.3425,85.3425,84.8627,85.0565,339812.0
2018-01-25 09:55:00,92.17,92.17,91.93,92.06,420993.0,85.0565,85.0565,84.835,84.9549,420993.0
2018-01-25 10:00:00,92.07,92.24,91.96,92.2,345679.0,84.9642,85.121,84.8627,85.0841,345679.0
2018-01-25 10:05:00,92.2,92.4,92.19,92.22,368280.0,85.0841,85.2687,85.0749,85.1026,368280.0
2018-01-25 10:10:00,92.21,92.43,92.18,92.38,277737.0,85.0934,85.2964,85.0657,85.2502,277737.0
2018-01-25 10:15:00,92.37,92.47,92.31,92.47,450675.0,85.241,85.3333,85.1856,85.3333,450675.0
2018-01-25 10:20:00,92.46,92.58,92.4,92.42,221183.0,85.3241,85.4348,85.2687,85.2872,221183.0
2018-01-25 10:25:00,92.42,92.43,92.26,92.36,173868.0,85.2872,85.2964,85.1395,85.2318,173868.0
2018-01-25 10:30:00,92.36,92.52,92.31,92.5,329381.0,85.2318,85.3794,85.1856,85.361,329381.0
2018-01-25 10:35:00,92.5,92.59,92.42,92.44,194575.0,85.361,85.444,85.2872,85.3056,194575.0
2018-01-25 10:40:00,92.44,92.53,92.28,92.3,572867.0,85.3056,85.3887,85.158,85.1764,572867.0
2018-01-25 10:45:00,92.31,92.4,92.12,92.3,170131.0,85.1856,85.2687,85.0103,85.1764,170131.0
2018-01-25 10:50:00,92.3,92.46,92.25,92.4,283499.0,85.1764,85.3241,85.1303,85.2687,283499.0
2018-01-25 10:55:00,92.4,92.49,92.34,92.41,239178.0,85.2687,85.3518,85.2133,85.2779,239178.0
2018-01-25 11:00:00,92.42,92.47,92.35,92.44,319400.0,85.2872,85.3333,85.2226,85.3056,319400.0
2018-01-25 11:05:00,92.44,92.61,92.43,92.6,281879.0,85.3056,85.4625,85.2964,85.4533,281879.0
2018-01-25 11:10:00,92.6,92.77,92.59,92.68,509840.0,85.4533,85.6101,85.444,85.5271,509840.0
2018-01-25 11:15:00,92.68,92.69,92.56,92.62,228388.0,85.5271,85.5363,85.4164,85.4717,228388.0
2018-01-25 11:20:00,92.62,92.65,92.51,92.59,331548.0,85.4717,85.4994,85.3702,85.444,331548.0
2018-01-25 11:25:00,92.59,92.64,92.55,92.63,205213.0,85.444,85.4902,85.4071,85.4809,205213.0
2018-01-25 11:30:00,92.64,92.71,92.62,92.69,254651.0,85.4902,85.5548,85.4717,85.5363,254651.0
2018-01-25 11:35:00,92.69,92.8,92.69,92.78,221669.0,85.5363,85.6378,85.5363,85.6194,221669.0
2018-01-25 11:40:00,92.78,92.91,92.77,92.9,303847.0,85.6194,85.7393,85.6101,85.7301,303847.0
2018-01-25 11:45:00,92.9,92.92,92.79,92.83,191493.0,85.7301,85.7486,85.6286,85.6655,191493.0
2018-01-25 11:50:00,92.84,92.88,92.8,92.88,127020.0,85.6747,85.7117,85.6378,85.7117,127020.0
2018-01-25 11:55:00,92.89,93.0,92.88,92.99,274233.0,85.7209,85.8224,85.7117,85.8132,274233.0
2018-01-25 12:00:00,92.98,93.15,92.97,93.13,440197.0,85.8039,85.9608,85.7947,85.9424,440197.0
2018-01-25 12:05:00,93.14,93.2,93.08,93.09,317827.0,85.9516,86.007,85.8962,85.9054,317827.0
2018-01-25 12:10:00,93.09,93.24,93.07,93.15,260258.0,85.9054,86.0439,85.887,85.9608,260258.0
2018-01-25 12:15:00,93.15,93.16,93.08,93.11,163540.0,85.9608,85.97,85.8962,85.9239,163540.0
2018-01-25 12:20:00,93.12,93.16,92.89,92.93,202411.0,85.9331,85.97,85.7209,85.7578,202411.0
2018-01-25 12:25:00,92.94,93.02,92.89,93.02,223339.0,85.767,85.8408,85.7209,85.8408,223339.0
2018-01-25 12:30:00,93.01,93.08,92.94,92.99,202951.0,85.8316,85.8962,85.767,85.8132,202951.0
2018-01-25 12:35:00,93.0,93.01,92.9,92.94,168106.0,85.8224,85.8316,85.7301,85.767,168106.0
2018-01-25 12:40:00,92.94,93.0,92.86,92.97,126749.0,85.767,85.8224,85.6932,85.7947,126749.0
2018-01-25 12:45:00,92.96,93.05,92.92,92.99,195327.0,85.7855,85.8685,85.7486,85.8132,195327.0
2018-01-25 12:50:00,92.99,93.0,92.9,92.95,158674.0,85.8132,85.8224,85.7301,85.7763,158674.0
2018-01-25 12:55:00,92.95,92.95,92.77,92.78,220497.0,85.7763,85.7763,85.6101,85.6194,220497.0
2018-01-25 13:00:00,92.77,92.78,92.6,92.7,197762.0,85.6101,85.6194,85.4533,85.5455,197762.0
2018-01-25 13:05:00,92.7,92.77,92.6,92.66,164381.0,85.5455,85.6101,85.4533,85.5086,164381.0
2018-01-25 13:10:00,92.67,92.78,92.66,92.74,116887.0,85.5179,85.6194,85.5086,85.5825,116887.0
2018-01-25 13:15:00,92.74,92.77,92.69,92.74,120000.0,85.5825,85.6101,85.5363,85.5825,120000.0
2018-01-25 13:20:00,92.73,92.74,92.67,92.74,125452.0,85.5732,85.5825,85.5179,85.5825,125452.0
2018-01-25 13:25:00,92.74,92.78,92.7,92.7,117576.0,85.5825,85.6194,85.5455,85.5455,117576.0
2018-01-25 13:30:00,92.7,92.78,92.68,92.75,123799.0,85.5455,85.6194,85.5271,85.5917,123799.0
2018-01-25 13:35:00,92.74,92.79,92.71,92.79,147331.0,85.5825,85.6286,85.5548,85.6286,147331.0
2018-01-25 13:40:00,92.79,92.8,92.72,92.76,147711.0,85.6286,85.6378,85.564,85.6009,147711.0
2018-01-25 13:45:00,92.76,92.77,92.72,92.73,84404.0,85.6009,85.6101,85.564,85.5732,84404.0
2018-01-25 13:50:00,92.73,92.82,92.7,92.75,138174.0,85.5732,85.6563,85.5455,85.5917,138174.0
2018-01-25 13:55:00,92.75,92.76,92.66,92.68,123853.0,85.5917,85.6009,85.5086,85.5271,123853.0
2018-01-25 14:00:00,92.68,92.73,92.66,92.71,107179.0,85.5271,85.5732,85.5086,85.5548,107179.0
2018-01-25 14:05:00,92.7,92.78,92.69,92.72,100031.0,85.5455,85.6194,85.5363,85.564,100031.0
2018-01-25 14:10:00,92.73,92.74,92.39,92.48,347086.0,85.5732,85.5825,85.2595,85.3425,347086.0
2018-01-25 14:15:00,92.47,92.56,92.37,92.56,120756.0,85.3333,85.4164,85.241,85.4164,120756.0
2018-01-25 14:20:00,92.56,92.57,92.44,92.46,138601.0,85.4164,85.4256,85.3056,85.3241,138601.0
2018-01-25 14:25:00,92.45,92.54,92.41,92.43,229571.0,85.3148,85.3979,85.2779,85.2964,229571.0
2018-01-25 14:30:00,92.43,92.49,92.42,92.44,162361.0,85.2964,85.3518,85.2872,85.3056,162361.0
2018-01-25 14:35:00,92.45,92.45,92.22,92.26,205991.0,85.3148,85.3148,85.1026,85.1395,205991.0
2018-01-25 14:40:00,92.26,92.37,92.2,92.35,161761.0,85.1395,85.241,85.0841,85.2226,161761.0
2018-01-25 14:45:00,92.35,92.39,92.22,92.34,208043.0,85.2226,85.2595,85.1026,85.2133,208043.0
2018-01-25 14:50:00,92.34,92.38,92.19,92.29,212651.0,85.2133,85.2502,85.0749,85.1672,212651.0
2018-01-25 14:55:00,92.3,92.45,92.22,92.23,186270.0,85.1764,85.3148,85.1026,85.1118,186270.0
2018-01-25 15:00:00,92.24,92.27,92.16,92.2,194963.0,85.121,85.1487,85.0472,85.0841,194963.0
2018-01-25 15:05:00,92.21,92.28,92.13,92.15,143583.0,85.0934,85.158,85.0195,85.038,143583.0
2018-01-25 15:10:00,92.15,92.18,92.03,92.1,231305.0,85.038,85.0657,84.9273,84.9919,231305.0
2018-01-25 15:15:00,92.12,92.3,92.12,92.24,181938.0,85.0103,85.1764,85.0103,85.121,181938.0
2018-01-25 15:20:00,92.25,92.32,92.22,92.29,127906.0,85.1303,85.1949,85.1026,85.1672,127906.0
2018-01-25 15:25:00,92.29,92.38,92.25,92.33,188192.0,85.1672,85.2502,85.1303,85.2041,188192.0
2018-01-25 15:30:00,92.32,92.36,92.26,92.28,204674.0,85.1949,85.2318,85.1395,85.158,204674.0
2018-01-25 15:35:00,92.29,92.34,92.23,92.31,189121.0,85.1672,85.2133,85.1118,85.1856,189121.0
2018-01-25 15:40:00,92.31,92.36,92.25,92.33,231342.0,85.1856,85.2318,85.1303,85.2041,231342.0
2018-01-25 15:45:00,92.33,92.38,92.31,92.32,265021.0,85.2041,85.2502,85.1856,85.1949,265021.0
2018-01-25 15:50:00,92.32,92.41,92.3,92.31,296014.0,85.1949,85.2779,85.1764,85.1856,296014.0
2018-01-25 15:55:00,92.3,92.47,92.29,92.32,903399.0,85.1764,85.3333,85.1672,85.1949,903399.0
2018-01-26 09:30:00,93.12,93.12,92.68,92.72,776101.0,85.9331,85.9331,85.5271,85.564,776101.0
2018-01-26 09:35:00,92.73,92.79,92.68,92.72,436438.0,85.5732,85.6286,85.5271,85.564,436438.0
2018-01-26 09:40:00,92.73,92.79,92.58,92.61,275412.0,85.5732,85.6286,85.4348,85.4625,275412.0
2018-01-26 09:45:00,92.62,92.8,92.61,92.78,335760.0,85.4717,85.6378,85.4625,85.6194,335760.0
2018-01-26 09:50:00,92.78,93.02,92.77,92.97,392038.0,85.6194,85.8408,85.6101,85.7947,392038.0
2018-01-26 09:55:00,92.97,93.03,92.92,92.93,186682.0,85.7947,85.8501,85.7486,85.7578,186682.0
2018-01-26 10:00:00,92.94,93.01,92.92,92.96,323950.0,85.767,85.8316,85.7486,85.7855,323950.0
2018-01-26 10:05:00,92.95,92.98,92.9,92.94,153500.0,85.7763,85.8039,85.7301,85.767,153500.0
2018-01-26 10:10:00,92.93,92.94,92.85,92.88,206586.0,85.7578,85.767,85.684,85.7117,206586.0
2018-01-26 10:15:00,92.88,92.88,92.72,92.79,262654.0,85.7117,85.7117,85.564,85.6286,262654.0
2018-01-26 10:20:00,92.79,92.84,92.73,92.8,214003.0,85.6286,85.6747,85.5732,85.6378,214003.0
2018-01-26 10:25:00,92.81,92.83,92.76,92.79,214659.0,85.6471,85.6655,85.6009,85.6286,214659.0
2018-01-26 10:30:00,92.79,92.91,92.79,92.89,120952.0,85.6286,85.7393,85.6286,85.7209,120952.0
2018-01-26 10:35:00,92.89,93.1,92.88,93.06,201175.0,85.7209,85.9147,85.7117,85.8778,201175.0
2018-01-26 10:40:00,93.06,93.1,92.97,93.0,231149.0,85.8778,85.9147,85.7947,85.8224,231149.0
2018-01-26 10:45:00,93.0,93.04,92.92,92.96,149257.0,85.8224,85.8593,85.7486,85.7855,149257.0
2018-01-26 10:50:00,92.96,93.05,92.96,93.04,169854.0,85.7855,85.8685,85.7855,85.8593,169854.0
2018-01-26 10:55:00,93.05,93.08,93.0,93.07,201247.0,85.8685,85.8962,85.8224,85.887,201247.0
2018-01-26 11:00:00,93.08,93.14,93.03,93.04,171196.0,85.8962,85.9516,85.8501,85.8593,171196.0
2018-01-26 11:05:00,93.04,93.19,93.01,93.19,178981.0,85.8593,85.9977,85.8316,85.9977,178981.0
2018-01-26 11:10:00,93.19,93.21,93.1,93.13,136293.0,85.9977,86.0162,85.9147,85.9424,136293.0
2018-01-26 11:15:00,93.13,93.25,93.09,93.24,190960.0,85.9424,86.0531,85.9054,86.0439,190960.0
2018-01-26 11:20:00,93.24,93.3,93.19,93.27,121794.0,86.0439,86.0992,85.9977,86.0716,121794.0
2018-01-26 11:25:00,93.27,93.29,93.2,93.25,134317.0,86.0716,86.09,86.007,86.0531,134317.0
2018-01-26 11:30:00,93.26,93.27,93.2,93.24,106292.0,86.0623,86.0716,86.007,86.0439,106292.0
2018-01-26 11:35:00,93.24,93.25,93.19,93.23,147820.0,86.0439,86.0531,85.9977,86.0346,147820.0
2018-01-26 11:40:00,93.23,93.28,93.22,93.27,171763.0,86.0346,86.0808,86.0254,86.0716,171763.0
2018-01-26 11:45:00,93.28,93.28,93.24,93.25,160550.0,86.0808,86.0808,86.0439,86.0531,160550.0
2018-01-26 11:50:00,93.26,93.26,93.12,93.14,204664.0,86.0623,86.0623,85.9331,85.9516,204664.0
2018-01-26 11:55:00,93.14,93.23,93.13,93.21,102010.0,85.9516,86.0346,85.9424,86.0162,102010.0
2018-01-26 12:00:00,93.22,93.28,93.21,93.28,135459.0,86.0254,86.0808,86.0162,86.0808,135459.0
2018-01-26 12:05:00,93.28,93.29,93.23,93.27,109557.0,86.0808,86.09,86.0346,86.0716,109557.0
2018-01-26 12:10:00,93.26,93.28,93.21,93.21,71455.0,86.0623,86.0808,86.0162,86.0162,71455.0
2018-01-26 12:15:00,93.21,93.27,93.21,93.27,154371.0,86.0162,86.0716,86.0162,86.0716,154371.0
2018-01-26 12:20:00,93.27,93.33,93.23,93.31,171614.0,86.0716,86.1269,86.0346,86.1085,171614.0
2018-01-26 12:25:00,93.31,93.36,93.3,93.32,131257.0,86.1085,86.1546,86.0992,86.1177,131257.0
2018-01-26 12:30:00,93.33,93.39,93.3,93.38,152761.0,86.1269,86.1823,86.0992,86.1731,152761.0
2018-01-26 12:35:00,93.37,93.45,93.37,93.45,120809.0,86.1638,86.2377,86.1638,86.2377,120809.0
2018-01-26 12:40:00,93.44,93.46,93.38,93.42,133487.0,86.2284,86.2469,86.1731,86.21,133487.0
2018-01-26 12:45:00,93.42,93.42,93.36,93.4,114611.0,86.21,86.21,86.1546,86.1915,114611.0
2018-01-26 12:50:00,93.39,93.41,93.3,93.34,180819.0,86.1823,86.2007,86.0992,86.1362,180819.0
2018-01-26 12:55:00,93.34,93.35,93.25,93.25,110409.0,86.1362,86.1454,86.0531,86.0531,110409.0
2018-01-26 13:00:00,93.26,93.35,93.25,93.34,74548.0,86.0623,86.1454,86.0531,86.1362,74548.0
2018-01-26 13:05:00,93.34,93.34,93.25,93.27,77256.0,86.1362,86.1362,86.0531,86.0716,77256.0
2018-01-26 13:10:00,93.27,93.35,93.26,93.35,96699.0,86.0716,86.1454,86.0623,86.1454,96699.0
2018-01-26 13:15:00,93.34,93.36,93.3,93.33,99489.0,86.1362,86.1546,86.0992,86.1269,99489.0
2018-01-26 13:20:00,93.33,93.48,93.32,93.44,193188.0,86.1269,86.2653,86.1177,86.2284,193188.0
2018-01-26 13:25:00,93.44,93.44,93.34,93.38,90126.0,86.2284,86.2284,86.1362,86.1731,90126.0
2018-01-26 13:30:00,93.4,93.51,93.38,93.49,190652.0,86.1915,86.293,86.1731,86.2746,190652.0
2018-01-26 13:35:00,93.48,93.53,93.45,93.47,190250.0,86.2653,86.3115,86.2377,86.2561,190250.0
2018-01-26 13:40:00,93.48,93.51,93.45,93.46,138339.0,86.2653,86.293,86.2377,86.2469,138339.0
2018-01-26 13:45:00,93.47,93.56,93.46,93.56,124858.0,86.2561,86.3392,86.2469,86.3392,124858.0
2018-01-26 13:50:00,93.56,93.6,93.51,93.53,160767.0,86.3392,86.3761,86.293,86.3115,160767.0
2018-01-26 13:55:00,93.53,93.55,93.49,93.5,121654.0,86.3115,86.3299,86.2746,86.2838,121654.0
2018-01-26 14:00:00,93.5,93.54,93.47,93.49,149273.0,86.2838,86.3207,86.2561,86.2746,149273.0
2018-01-26 14:05:00,93.49,93.5,93.42,93.49,144538.0,86.2746,86.2838,86.21,86.2746,144538.0
2018-01-26 14:10:00,93.49,93.57,93.47,93.56,153989.0,86.2746,86.3484,86.2561,86.3392,153989.0
2018-01-26 14:15:00,93.56,93.57,93.41,93.44,169449.0,86.3392,86.3484,86.2007,86.2284,169449.0
2018-01-26 14:20:00,93.45,93.53,93.44,93.48,97180.0,86.2377,86.3115,86.2284,86.2653,97180.0
2018-01-26 14:25:00,93.48,93.54,93.38,93.41,196512.0,86.2653,86.3207,86.1731,86.2007,196512.0
2018-01-26 14:30:00,93.41,93.55,93.36,93.52,392740.0,86.2007,86.3299,86.1546,86.3023,392740.0
2018-01-26 14:35:00,93.52,93.54,93.46,93.49,156187.0,86.3023,86.3207,86.2469,86.2746,156187.0
2018-01-26 14:40:00,93.49,93.56,93.44,93.48,184230.0,86.2746,86.3392,86.2284,86.2653,184230.0
2018-01-26 14:45:00,93.47,93.53,93.46,93.52,113696.0,86.2561,86.3115,86.2469,86.3023,113696.0
2018-01-26 14:50:00,93.51,93.51,93.37,93.4,148141.0,86.293,86.293,86.1638,86.1915,148141.0
2018-01-26 14:55:00,93.4,93.43,93.36,93.39,138050.0,86.1915,86.2192,86.1546,86.1823,138050.0
2018-01-26 15:00:00,93.39,93.52,93.36,93.49,128625.0,86.1823,86.3023,86.1546,86.2746,128625.0
2018-01-26 15:05:00,93.49,93.58,93.48,93.56,237275.0,86.2746,86.3576,86.2653,86.3392,237275.0
2018-01-26 15:10:00,93.56,93.7,93.55,93.68,260092.0,86.3392,86.4684,86.3299,86.4499,260092.0
2018-01-26 15:15:00,93.69,93.7,93.59,93.62,343664.0,86.4591,86.4684,86.3669,86.3945,343664.0
2018-01-26 15:20:00,93.62,93.65,93.55,93.6,198135.0,86.3945,86.4222,86.3299,86.3761,198135.0
2018-01-26 15:25:00,93.59,93.62,93.55,93.58,144288.0,86.3669,86.3945,86.3299,86.3576,144288.0
2018-01-26 15:30:00,93.57,93.63,93.54,93.63,292885.0,86.3484,86.4038,86.3207,86.4038,292885.0
2018-01-26 15:35:00,93.63,93.71,93.59,93.69,354491.0,86.4038,86.4776,86.3669,86.4591,354491.0
2018-01-26 15:40:00,93.69,93.73,93.63,93.73,330356.0,86.4591,86.4961,86.4038,86.4961,330356.0
2018-01-26 15:45:00,93.73,93.84,93.69,93.83,412118.0,86.4961,86.5976,86.4591,86.5883,412118.0
2018-01-26 15:50:00,93.83,94.05,93.83,93.98,1294822.0,86.5883,86.7914,86.5883,86.7268,1294822.0
2018-01-26 15:55:00,93.99,94.06,93.89,94.04,1624051.0,86.736,86.8006,86.6437,86.7821,1624051.0
2018-01-29 09:30:00,95.13,95.45,94.42,94.8,1597363.0,87.788,88.0833,87.1328,87.4835,1597363.0
2018-01-29 09:35:00,94.79,94.99,94.62,94.8,744979.0,87.4742,87.6588,87.3174,87.4835,744979.0
2018-01-29 09:40:00,94.8,94.83,94.17,94.51,712224.0,87.4835,87.5112,86.9021,87.2159,712224.0
2018-01-29 09:45:00,94.5,94.52,94.15,94.17,605857.0,87.2066,87.2251,86.8836,86.9021,605857.0
2018-01-29 09:50:00,94.16,94.25,94.02,94.16,694089.0,86.8929,86.9759,86.7637,86.8929,694089.0
2018-01-29 09:55:00,94.16,94.48,94.13,94.47,557255.0,86.8929,87.1882,86.8652,87.1789,557255.0
2018-01-29 10:00:00,94.47,94.47,94.12,94.25,468796.0,87.1789,87.1789,86.856,86.9759,468796.0
2018-01-29 10:05:00,94.26,94.32,94.11,94.12,388421.0,86.9851,87.0405,86.8467,86.856,388421.0
2018-01-29 10:10:00,94.13,94.26,94.08,94.13,395139.0,86.8652,86.9851,86.819,86.8652,395139.0
2018-01-29 10:15:00,94.13,94.18,94.0,94.13,513257.0,86.8652,86.9113,86.7452,86.8652,513257.0
2018-01-29 10:20:00,94.12,94.32,94.06,94.29,329028.0,86.856,87.0405,86.8006,87.0128,329028.0
2018-01-29 10:25:00,94.28,94.52,94.26,94.45,546667.0,87.0036,87.2251,86.9851,87.1605,546667.0
2018-01-29 10:30:00,94.46,94.46,94.31,94.34,277834.0,87.1697,87.1697,87.0313,87.059,277834.0
2018-01-29 10:35:00,94.35,94.37,94.02,94.03,371515.0,87.0682,87.0867,86.7637,86.7729,371515.0
2018-01-29 10:40:00,94.03,94.08,93.76,93.86,522636.0,86.7729,86.819,86.5237,86.616,522636.0
2018-01-29 10:45:00,93.87,93.95,93.8,93.91,225002.0,86.6252,86.6991,86.5606,86.6622,225002.0
2018-01-29 10:50:00,93.91,93.98,93.82,93.93,316651.0,86.6622,86.7268,86.5791,86.6806,316651.0
2018-01-29 10:55:00,93.92,94.07,93.92,93.96,297029.0,86.6714,86.8098,86.6714,86.7083,297029.0
2018-01-29 11:00:00,93.96,94.01,93.8,93.86,308384.0,86.7083,86.7544,86.5606,86.616,308384.0
2018-01-29 11:05:00,93.86,93.95,93.8,93.85,268884.0,86.616,86.6991,86.5606,86.6068,268884.0
2018-01-29 11:10:00,93.85,93.95,93.77,93.92,300189.0,86.6068,86.6991,86.533,86.6714,300189.0
2018-01-29 11:15:00,93.92,93.98,93.85,93.89,202865.0,86.6714,86.7268,86.6068,86.6437,202865.0
2018-01-29 11:20:00,93.88,94.08,93.87,94.03,269326.0,86.6345,86.819,86.6252,86.7729,269326.0
2018-01-29 11:25:00,94.03,94.08,93.87,93.95,229340.0,86.7729,86.819,86.6252,86.6991,229340.0
2018-01-29 11:30:00,93.95,93.99,93.88,93.98,190834.0,86.6991,86.736,86.6345,86.7268,190834.0
2018-01-29 11:35:00,93.98,93.99,93.88,93.96,180732.0,86.7268,86.736,86.6345,86.7083,180732.0
2018-01-29 11:40:00,93.97,94.03,93.87,94.03,272487.0,86.7175,86.7729,86.6252,86.7729,272487.0
2018-01-29 11:45:00,94.04,94.13,94.0,94.02,151398.0,86.7821,86.8652,86.7452,86.7637,151398.0
2018-01-29 11:50:00,94.03,94.08,94.01,94.03,94049.0,86.7729,86.819,86.7544,86.7729,94049.0
2018-01-29 11:55:00,94.03,94.06,93.9,93.94,179814.0,86.7729,86.8006,86.6529,86.6898,179814.0
2018-01-29 12:00:00,93.94,93.97,93.85,93.88,172428.0,86.6898,86.7175,86.6068,86.6345,172428.0
2018-01-29 12:05:00,93.87,93.91,93.81,93.87,158095.0,86.6252,86.6622,86.5699,86.6252,158095.0
2018-01-29 12:10:00,93.87,94.0,93.86,93.95,153978.0,86.6252,86.7452,86.616,86.6991,153978.0
2018-01-29 12:15:00,93.95,94.0,93.93,94.0,139890.0,86.6991,86.7452,86.6806,86.7452,139890.0
2018-01-29 12:20:00,94.0,94.0,93.92,93.94,128998.0,86.7452,86.7452,86.6714,86.6898,128998.0
2018-01-29 12:25:00,93.94,93.98,93.88,93.97,209937.0,86.6898,86.7268,86.6345,86.7175,209937.0
2018-01-29 12:30:00,93.97,94.02,93.87,93.87,144033.0,86.7175,86.7637,86.6252,86.6252,144033.0
2018-01-29 12:35:00,93.88,93.91,93.84,93.85,112813.0,86.6345,86.6622,86.5976,86.6068,112813.0
2018-01-29 12:40:00,93.85,93.9,93.78,93.82,173676.0,86.6068,86.6529,86.5422,86.5791,173676.0
2018-01-29 12:45:00,93.82,93.85,93.78,93.8,137227.0,86.5791,86.6068,86.5422,86.5606,137227.0
2018-01-29 12:50:00,93.8,94.0,93.79,93.96,183975.0,86.5606,86.7452,86.5514,86.7083,183975.0
2018-01-29 12:55:00,93.97,94.07,93.94,93.96,194839.0,86.7175,86.8098,86.6898,86.7083,194839.0
2018-01-29 13:00:00,93.96,93.99,93.89,93.98,121000.0,86.7083,86.736,86.6437,86.7268,121000.0
2018-01-29 13:05:00,93.97,94.05,93.95,93.99,130502.0,86.7175,86.7914,86.6991,86.736,130502.0
2018-01-29 13:10:00,93.99,94.0,93.95,93.98,100010.0,86.736,86.7452,86.6991,86.7268,100010.0
2018-01-29 13:15:00,93.98,94.04,93.95,93.98,144342.0,86.7268,86.7821,86.6991,86.7268,144342.0
2018-01-29 13:20:00,93.98,94.01,93.92,93.97,132807.0,86.7268,86.7544,86.6714,86.7175,132807.0
2018-01-29 13:25:00,93.96,93.98,93.94,93.94,125456.0,86.7083,86.7268,86.6898,86.6898,125456.0
2018-01-29 13:30:00,93.94,94.0,93.9,93.93,220916.0,86.6898,86.7452,86.6529,86.6806,220916.0
2018-01-29 13:35:00,93.93,94.13,93.92,94.05,216660.0,86.6806,86.8652,86.6714,86.7914,216660.0
2018-01-29 13:40:00,94.04,94.05,93.98,94.02,166167.0,86.7821,86.7914,86.7268,86.7637,166167.0
2018-01-29 13:45:00,94.02,94.07,94.0,94.01,189065.0,86.7637,86.8098,86.7452,86.7544,189065.0
2018-01-29 13:50:00,94.0,94.03,93.93,93.98,148935.0,86.7452,86.7729,86.6806,86.7268,148935.0
2018-01-29 13:55:00,93.98,94.08,93.97,94.06,119854.0,86.7268,86.819,86.7175,86.8006,119854.0
2018-01-29 14:00:00,94.06,94.18,94.05,94.12,186268.0,86.8006,86.9113,86.7914,86.856,186268.0
2018-01-29 14:05:00,94.11,94.18,94.1,94.11,128029.0,86.8467,86.9113,86.8375,86.8467,128029.0
2018-01-29 14:10:00,94.1,94.17,93.99,94.17,195292.0,86.8375,86.9021,86.736,86.9021,195292.0
2018-01-29 14:15:00,94.17,94.23,94.15,94.18,193048.0,86.9021,86.9575,86.8836,86.9113,193048.0
2018-01-29 14:20:00,94.18,94.27,94.17,94.19,194709.0,86.9113,86.9944,86.9021,86.9205,194709.0
2018-01-29 14:25:00,94.19,94.28,94.19,94.23,181478.0,86.9205,87.0036,86.9205,86.9575,181478.0
2018-01-29 14:30:00,94.23,94.25,94.11,94.12,284745.0,86.9575,86.9759,86.8467,86.856,284745.0
2018-01-29 14:35:00,94.12,94.17,94.06,94.06,181590.0,86.856,86.9021,86.8006,86.8006,181590.0
2018-01-29 14:40:00,94.06,94.12,94.03,94.06,205785.0,86.8006,86.856,86.7729,86.8006,205785.0
2018-01-29 14:45:00,94.07,94.12,93.99,93.99,184963.0,86.8098,86.856,86.736,86.736,184963.0
2018-01-29 14:50:00,94.0,94.02,93.93,93.99,191379.0,86.7452,86.7637,86.6806,86.736,191379.0
2018-01-29 14:55:00,94.0,94.11,93.99,94.08,187061.0,86.7452,86.8467,86.736,86.819,187061.0
2018-01-29 15:00:00,94.08,94.09,94.01,94.05,143506.0,86.819,86.8283,86.7544,86.7914,143506.0
2018-01-29 15:05:00,94.05,94.06,94.01,94.04,105273.0,86.7914,86.8006,86.7544,86.7821,105273.0
2018-01-29 15:10:00,94.04,94.12,94.02,94.04,179139.0,86.7821,86.856,86.7637,86.7821,179139.0
2018-01-29 15:15:00,94.04,94.13,94.04,94.08,157791.0,86.7821,86.8652,86.7821,86.819,157791.0
2018-01-29 15:20:00,94.07,94.08,93.95,93.97,289067.0,86.8098,86.819,86.6991,86.7175,289067.0
2018-01-29 15:25:00,93.97,93.97,93.78,93.78,328269.0,86.7175,86.7175,86.5422,86.5422,328269.0
2018-01-29 15:30:00,93.79,93.87,93.77,93.83,208837.0,86.5514,86.6252,86.533,86.5883,208837.0
2018-01-29 15:35:00,93.84,93.93,93.81,93.83,283509.0,86.5976,86.6806,86.5699,86.5883,283509.0
2018-01-29 15:40:00,93.83,93.85,93.75,93.82,337380.0,86.5883,86.6068,86.5145,86.5791,337380.0
2018-01-29 15:45:00,93.82,93.84,93.72,93.76,329415.0,86.5791,86.5976,86.4868,86.5237,329415.0
2018-01-29 15:50:00,93.76,94.08,93.75,94.0,627301.0,86.5237,86.819,86.5145,86.7452,627301.0
2018-01-29 15:55:00,94.0,94.13,93.81,93.87,1382489.0,86.7452,86.8652,86.5699,86.6252,1382489.0
2018-01-30 09:30:00,93.64,93.66,92.89,93.41,2004269.0,86.413,86.4315,85.7209,86.2007,2004269.0
2018-01-30 09:35:00,93.41,93.53,93.03,93.11,598649.0,86.2007,86.3115,85.8501,85.9239,598649.0
2018-01-30 09:40:00,93.12,93.23,92.94,93.07,492497.0,85.9331,86.0346,85.767,85.887,492497.0
2018-01-30 09:45:00,93.08,93.09,92.63,92.64,648346.0,85.8962,85.9054,85.4809,85.4902,648346.0
2018-01-30 09:50:00,92.66,92.69,92.56,92.58,754889.0,85.5086,85.5363,85.4164,85.4348,754889.0
2018-01-30 09:55:00,92.57,92.67,92.25,92.34,735089.0,85.4256,85.5179,85.1303,85.2133,735089.0
2018-01-30 10:00:00,92.32,92.51,92.26,92.48,458639.0,85.1949,85.3702,85.1395,85.3425,458639.0
2018-01-30 10:05:00,92.48,92.49,92.25,92.45,457002.0,85.3425,85.3518,85.1303,85.3148,457002.0
2018-01-30 10:10:00,92.46,92.53,92.1,92.24,714768.0,85.3241,85.3887,84.9919,85.121,714768.0
2018-01-30 10:15:00,92.25,92.35,92.16,92.19,395226.0,85.1303,85.2226,85.0472,85.0749,395226.0
2018-01-30 10:20:00,92.19,92.51,92.1,92.45,403285.0,85.0749,85.3702,84.9919,85.3148,403285.0
2018-01-30 10:25:00,92.44,92.94,92.44,92.88,567128.0,85.3056,85.767,85.3056,85.7117,567128.0
2018-01-30 10:30:00,92.88,93.06,92.86,92.98,681851.0,85.7117,85.8778,85.6932,85.8039,681851.0
2018-01-30 10:35:00,92.97,93.08,92.94,93.04,486130.0,85.7947,85.8962,85.767,85.8593,486130.0
2018-01-30 10:40:00,93.04,93.06,92.79,92.79,449326.0,85.8593,85.8778,85.6286,85.6286,449326.0
2018-01-30 10:45:00,92.79,92.8,92.64,92.73,257030.0,85.6286,85.6378,85.4902,85.5732,257030.0
2018-01-30 10:50:00,92.73,92.93,92.66,92.92,328535.0,85.5732,85.7578,85.5086,85.7486,328535.0
2018-01-30 10:55:00,92.92,93.3,92.9,93.26,413408.0,85.7486,86.0992,85.7301,86.0623,413408.0
2018-01-30 11:00:00,93.26,93.39,93.18,93.23,314993.0,86.0623,86.1823,85.9885,86.0346,314993.0
2018-01-30 11:05:00,93.23,93.44,93.18,93.44,349267.0,86.0346,86.2284,85.9885,86.2284,349267.0
2018-01-30 11:10:00,93.44,93.48,93.25,93.32,316896.0,86.2284,86.2653,86.0531,86.1177,316896.0
2018-01-30 11:15:00,93.33,93.33,93.12,93.17,240748.0,86.1269,86.1269,85.9331,85.9793,240748.0
2018-01-30 11:20:00,93.18,93.24,93.1,93.15,227909.0,85.9885,86.0439,85.9147,85.9608,227909.0
2018-01-30 11:25:00,93.14,93.17,93.0,93.06,259111.0,85.9516,85.9793,85.8224,85.8778,259111.0
2018-01-30 11:30:00,93.06,93.13,92.96,93.05,249752.0,85.8778,85.9424,85.7855,85.8685,249752.0
2018-01-30 11:35:00,93.04,93.17,93.02,93.03,216797.0,85.8593,85.9793,85.8408,85.8501,216797.0
2018-01-30 11:40:00,93.03,93.31,93.02,93.3,331021.0,85.8501,86.1085,85.8408,86.0992,331021.0
2018-01-30 11:45:00,93.29,93.37,93.14,93.14,247722.0,86.09,86.1638,85.9516,85.9516,247722.0
2018-01-30 11:50:00,93.13,93.25,93.06,93.2,217063.0,85.9424,86.0531,85.8778,86.007,217063.0
2018-01-30 11:55:00,93.2,93.23,93.03,93.06,190350.0,86.007,86.0346,85.8501,85.8778,190350.0
2018-01-30 12:00:00,93.06,93.18,93.04,93.08,147611.0,85.8778,85.9885,85.8593,85.8962,147611.0
2018-01-30 12:05:00,93.07,93.13,92.93,93.08,314421.0,85.887,85.9424,85.7578,85.8962,314421.0
2018-01-30 12:10:00,93.07,93.17,93.04,93.11,169291.0,85.887,85.9793,85.8593,85.9239,169291.0
2018-01-30 12:15:00,93.1,93.17,93.06,93.12,115719.0,85.9147,85.9793,85.8778,85.9331,115719.0
2018-01-30 12:20:00,93.12,93.17,93.07,93.09,112011.0,85.9331,85.9793,85.887,85.9054,112011.0
2018-01-30 12:25:00,93.08,93.15,93.03,93.03,129853.0,85.8962,85.9608,85.8501,85.8501,129853.0
2018-01-30 12:30:00,93.03,93.12,93.01,93.11,243291.0,85.8501,85.9331,85.8316,85.9239,243291.0
2018-01-30 12:35:00,93.11,93.13,92.95,92.95,196457.0,85.9239,85.9424,85.7763,85.7763,196457.0
2018-01-30 12:40:00,92.96,93.01,92.79,92.81,230406.0,85.7855,85.8316,85.6286,85.6471,230406.0
2018-01-30 12:45:00,92.81,92.85,92.7,92.7,264567.0,85.6471,85.684,85.5455,85.5455,264567.0
2018-01-30 12:50:00,92.7,92.87,92.7,92.75,243949.0,85.5455,85.7024,85.5455,85.5917,243949.0
2018-01-30 12:55:00,92.76,92.87,92.76,92.81,170282.0,85.6009,85.7024,85.6009,85.6471,170282.0
2018-01-30 13:00:00,92.8,92.8,92.61,92.62,164982.0,85.6378,85.6378,85.4625,85.4717,164982.0
2018-01-30 13:05:00,92.62,92.69,92.57,92.64,243922.0,85.4717,85.5363,85.4256,85.4902,243922.0
2018-01-30 13:10:00,92.64,92.73,92.64,92.69,126751.0,85.4902,85.5732,85.4902,85.5363,126751.0
2018-01-30 13:15:00,92.7,92.87,92.67,92.73,210589.0,85.5455,85.7024,85.5179,85.5732,210589.0
2018-01-30 13:20:00,92.73,92.85,92.72,92.77,167490.0,85.5732,85.684,85.564,85.6101,167490.0
2018-01-30 13:25:00,92.76,92.86,92.75,92.8,159057.0,85.6009,85.6932,85.5917,85.6378,159057.0
2018-01-30 13:30:00,92.8,92.9,92.75,92.87,160349.0,85.6378,85.7301,85.5917,85.7024,160349.0
2018-01-30 13:35:00,92.87,92.91,92.82,92.88,123826.0,85.7024,85.7393,85.6563,85.7117,123826.0
2018-01-30 13:40:00,92.89,92.97,92.85,92.86,141737.0,85.7209,85.7947,85.684,85.6932,141737.0
2018-01-30 13:45:00,92.87,92.98,92.86,92.9,260630.0,85.7024,85.8039,85.6932,85.7301,260630.0
2018-01-30 13:50:00,92.9,92.93,92.86,92.88,343827.0,85.7301,85.7578,85.6932,85.7117,343827.0
2018-01-30 13:55:00,92.88,92.97,92.87,92.89,265999.0,85.7117,85.7947,85.7024,85.7209,265999.0
2018-01-30 14:00:00,92.89,92.98,92.87,92.97,185279.0,85.7209,85.8039,85.7024,85.7947,185279.0
2018-01-30 14:05:00,92.98,93.07,92.91,92.97,235810.0,85.8039,85.887,85.7393,85.7947,235810.0
2018-01-30 14:10:00,92.96,93.18,92.92,93.14,223760.0,85.7855,85.9885,85.7486,85.9516,223760.0
2018-01-30 14:15:00,93.13,93.17,93.04,93.06,230651.0,85.9424,85.9793,85.8593,85.8778,230651.0
2018-01-30 14:20:00,93.06,93.16,93.03,93.06,247724.0,85.8778,85.97,85.8501,85.8778,247724.0
2018-01-30 14:25:00,93.06,93.12,92.91,92.93,227025.0,85.8778,85.9331,85.7393,85.7578,227025.0
2018-01-30 14:30:00,92.93,93.01,92.71,92.74,283141.0,85.7578,85.8316,85.5548,85.5825,283141.0
2018-01-30 14:35:00,92.75,92.78,92.64,92.69,151597.0,85.5917,85.6194,85.4902,85.5363,151597.0
2018-01-30 14:40:00,92.69,92.71,92.6,92.68,162663.0,85.5363,85.5548,85.4533,85.5271,162663.0
2018-01-30 14:45:00,92.7,92.75,92.63,92.68,133426.0,85.5455,85.5917,85.4809,85.5271,133426.0
2018-01-30 14:50:00,92.68,92.76,92.59,92.72,170264.0,85.5271,85.6009,85.444,85.564,170264.0
2018-01-30 14:55:00,92.73,92.75,92.64,92.67,152805.0,85.5732,85.5917,85.4902,85.5179,152805.0
2018-01-30 15:00:00,92.67,92.79,92.59,92.77,197071.0,85.5179,85.6286,85.444,85.6101,197071.0
2018-01-30 15:05:00,92.76,92.83,92.67,92.76,217736.0,85.6009,85.6655,85.5179,85.6009,217736.0
2018-01-30 15:10:00,92.76,92.9,92.75,92.87,192129.0,85.6009,85.7301,85.5917,85.7024,192129.0
2018-01-30 15:15:00,92.88,93.0,92.87,92.94,230766.0,85.7117,85.8224,85.7024,85.767,230766.0
2018-01-30 15:20:00,92.94,92.98,92.81,92.89,176570.0,85.767,85.8039,85.6471,85.7209,176570.0
2018-01-30 15:25:00,92.89,92.98,92.87,92.98,179133.0,85.7209,85.8039,85.7024,85.8039,179133.0
2018-01-30 15:30:00,92.98,93.03,92.93,92.94,232970.0,85.8039,85.8501,85.7578,85.767,232970.0
2018-01-30 15:35:00,92.94,93.0,92.9,92.94,418063.0,85.767,85.8224,85.7301,85.767,418063.0
2018-01-30 15:40:00,92.94,93.0,92.88,92.95,306514.0,85.767,85.8224,85.7117,85.7763,306514.0
2018-01-30 15:45:00,92.96,93.01,92.88,92.9,368845.0,85.7855,85.8316,85.7117,85.7301,368845.0
2018-01-30 15:50:00,92.9,92.9,92.76,92.82,552872.0,85.7301,85.7301,85.6009,85.6563,552872.0
2018-01-30 15:55:00,92.82,92.9,92.72,92.77,1005945.0,85.6563,85.7301,85.564,85.6101,1005945.0
2018-01-31 09:30:00,93.75,94.0,93.55,93.62,1462925.0,86.5145,86.7452,86.3299,86.3945,1462925.0
2018-01-31 09:35:00,93.62,93.81,93.59,93.7,511390.0,86.3945,86.5699,86.3669,86.4684,511390.0
2018-01-31 09:40:00,93.71,93.91,93.66,93.81,465696.0,86.4776,86.6622,86.4315,86.5699,465696.0
2018-01-31 09:45:00,93.81,93.82,93.63,93.7,303506.0,86.5699,86.5791,86.4038,86.4684,303506.0
2018-01-31 09:50:00,93.71,93.81,93.67,93.75,364320.0,86.4776,86.5699,86.4407,86.5145,364320.0
2018-01-31 09:55:00,93.76,93.88,93.64,93.76,489379.0,86.5237,86.6345,86.413,86.5237,489379.0
2018-01-31 10:00:00,93.75,93.76,93.51,93.55,449531.0,86.5145,86.5237,86.293,86.3299,449531.0
2018-01-31 10:05:00,93.55,93.79,93.53,93.79,312908.0,86.3299,86.5514,86.3115,86.5514,312908.0
2018-01-31 10:10:00,93.78,93.8,93.68,93.74,352211.0,86.5422,86.5606,86.4499,86.5053,352211.0
2018-01-31 10:15:00,93.75,93.86,93.71,93.78,272567.0,86.5145,86.616,86.4776,86.5422,272567.0
2018-01-31 10:20:00,93.77,93.95,93.75,93.93,424998.0,86.533,86.6991,86.5145,86.6806,424998.0
2018-01-31 10:25:00,93.93,94.0,93.87,93.98,298167.0,86.6806,86.7452,86.6252,86.7268,298167.0
2018-01-31 10:30:00,93.99,94.17,93.96,94.17,440690.0,86.736,86.9021,86.7083,86.9021,440690.0
2018-01-31 10:35:00,94.17,94.46,94.12,94.45,505399.0,86.9021,87.1697,86.856,87.1605,505399.0
2018-01-31 10:40:00,94.45,94.48,94.22,94.25,454900.0,87.1605,87.1882,86.9482,86.9759,454900.0
2018-01-31 10:45:00,94.25,94.36,94.18,94.18,315961.0,86.9759,87.0774,86.9113,86.9113,315961.0
2018-01-31 10:50:00,94.18,94.21,94.04,94.12,617093.0,86.9113,86.939,86.7821,86.856,617093.0
2018-01-31 10:55:00,94.11,94.13,93.98,94.09,331932.0,86.8467,86.8652,86.7268,86.8283,331932.0
2018-01-31 11:00:00,94.09,94.23,94.0,94.21,273120.0,86.8283,86.9575,86.7452,86.939,273120.0
2018-01-31 11:05:00,94.21,94.32,94.09,94.13,236956.0,86.939,87.0405,86.8283,86.8652,236956.0
2018-01-31 11:10:00,94.13,94.15,93.98,94.09,596683.0,86.8652,86.8836,86.7268,86.8283,596683.0
2018-01-31 11:15:00,94.08,94.27,94.07,94.08,280702.0,86.819,86.9944,86.8098,86.819,280702.0
2018-01-31 11:20:00,94.08,94.12,94.02,94.1,239597.0,86.819,86.856,86.7637,86.8375,239597.0
2018-01-31 11:25:00,94.09,94.15,94.02,94.03,399619.0,86.8283,86.8836,86.7637,86.7729,399619.0
2018-01-31 11:30:00,94.03,94.07,93.94,94.07,247363.0,86.7729,86.8098,86.6898,86.8098,247363.0
2018-01-31 11:35:00,94.07,94.14,94.02,94.08,238050.0,86.8098,86.8744,86.7637,86.819,238050.0
2018-01-31 11:40:00,94.08,94.18,94.05,94.15,201721.0,86.819,86.9113,86.7914,86.8836,201721.0
2018-01-31 11:45:00,94.14,94.15,94.02,94.05,268789.0,86.8744,86.8836,86.7637,86.7914,268789.0
2018-01-31 11:50:00,94.05,94.07,93.83,93.87,321764.0,86.7914,86.8098,86.5883,86.6252,321764.0
2018-01-31 11:55:00,93.86,93.97,93.81,93.85,282328.0,86.616,86.7175,86.5699,86.6068,282328.0
2018-01-31 12:00:00,93.85,93.98,93.81,93.98,164351.0,86.6068,86.7268,86.5699,86.7268,164351.0
2018-01-31 12:05:00,93.98,94.03,93.95,94.02,315646.0,86.7268,86.7729,86.6991,86.7637,315646.0
2018-01-31 12:10:00,94.02,94.05,94.0,94.03,187133.0,86.7637,86.7914,86.7452,86.7729,187133.0
2018-01-31 12:15:00,94.04,94.05,93.9,93.92,226060.0,86.7821,86.7914,86.6529,86.6714,226060.0
2018-01-31 12:20:00,93.93,94.05,93.92,93.98,237993.0,86.6806,86.7914,86.6714,86.7268,237993.0
2018-01-31 12:25:00,93.98,94.0,93.94,93.95,278751.0,86.7268,86.7452,86.6898,86.6991,278751.0
2018-01-31 12:30:00,93.95,94.05,93.92,94.04,236047.0,86.6991,86.7914,86.6714,86.7821,236047.0
2018-01-31 12:35:00,94.04,94.29,94.02,94.28,648575.0,86.7821,87.0128,86.7637,87.0036,648575.0
2018-01-31 12:40:00,94.28,94.33,94.23,94.3,411786.0,87.0036,87.0497,86.9575,87.0221,411786.0
2018-01-31 12:45:00,94.3,94.35,94.25,94.28,251340.0,87.0221,87.0682,86.9759,87.0036,251340.0
2018-01-31 12:50:00,94.28,94.31,94.24,94.27,214458.0,87.0036,87.0313,86.9667,86.9944,214458.0
2018-01-31 12:55:00,94.27,94.29,94.18,94.25,315192.0,86.9944,87.0128,86.9113,86.9759,315192.0
2018-01-31 13:00:00,94.25,94.35,94.2,94.26,429901.0,86.9759,87.0682,86.9298,86.9851,429901.0
2018-01-31 13:05:00,94.27,94.33,94.2,94.25,390740.0,86.9944,87.0497,86.9298,86.9759,390740.0
2018-01-31 13:10:00,94.25,94.5,94.24,94.48,322603.0,86.9759,87.2066,86.9667,87.1882,322603.0
2018-01-31 13:15:00,94.48,94.48,94.31,94.4,278711.0,87.1882,87.1882,87.0313,87.1143,278711.0
2018-01-31 13:20:00,94.4,94.53,94.37,94.52,275203.0,87.1143,87.2343,87.0867,87.2251,275203.0
2018-01-31 13:25:00,94.52,94.76,94.51,94.72,372448.0,87.2251,87.4466,87.2159,87.4096,372448.0
2018-01-31 13:30:00,94.72,94.74,94.51,94.53,388382.0,87.4096,87.4281,87.2159,87.2343,388382.0
2018-01-31 13:35:00,94.53,94.58,94.43,94.45,258771.0,87.2343,87.2804,87.142,87.1605,258771.0
2018-01-31 13:40:00,94.45,94.54,94.43,94.44,317780.0,87.1605,87.2435,87.142,87.1513,317780.0
2018-01-31 13:45:00,94.44,94.51,94.41,94.5,212983.0,87.1513,87.2159,87.1236,87.2066,212983.0
2018-01-31 13:50:00,94.51,94.58,94.44,94.56,254873.0,87.2159,87.2804,87.1513,87.262,254873.0
2018-01-31 13:55:00,94.55,94.55,94.3,94.35,235757.0,87.2528,87.2528,87.0221,87.0682,235757.0
2018-01-31 14:00:00,94.35,94.66,94.27,94.28,358572.0,87.0682,87.3543,86.9944,87.0036,358572.0
2018-01-31 14:05:00,94.28,94.4,94.21,94.27,389960.0,87.0036,87.1143,86.939,86.9944,389960.0
2018-01-31 14:10:00,94.28,94.35,94.18,94.2,369333.0,87.0036,87.0682,86.9113,86.9298,369333.0
2018-01-31 14:15:00,94.2,94.3,94.15,94.29,340878.0,86.9298,87.0221,86.8836,87.0128,340878.0
2018-01-31 14:20:00,94.28,94.31,94.03,94.04,433259.0,87.0036,87.0313,86.7729,86.7821,433259.0
2018-01-31 14:25:00,94.06,94.25,94.05,94.19,295818.0,86.8006,86.9759,86.7914,86.9205,295818.0
2018-01-31 14:30:00,94.19,94.22,94.11,94.16,325954.0,86.9205,86.9482,86.8467,86.8929,325954.0
2018-01-31 14:35:00,94.15,94.16,94.03,94.04,344773.0,86.8836,86.8929,86.7729,86.7821,344773.0
2018-01-31 14:40:00,94.04,94.25,94.02,94.15,382229.0,86.7821,86.9759,86.7637,86.8836,382229.0
2018-01-31 14:45:00,94.15,94.16,93.92,93.95,484023.0,86.8836,86.8929,86.6714,86.6991,484023.0
2018-01-31 14:50:00,93.94,94.01,93.83,93.99,648301.0,86.6898,86.7544,86.5883,86.736,648301.0
2018-01-31 14:55:00,93.99,94.05,93.83,93.86,488282.0,86.736,86.7914,86.5883,86.616,488282.0
2018-01-31 15:00:00,93.86,93.86,93.57,93.59,842979.0,86.616,86.616,86.3484,86.3669,842979.0
2018-01-31 15:05:00,93.59,93.69,93.51,93.69,738090.0,86.3669,86.4591,86.293,86.4591,738090.0
2018-01-31 15:10:00,93.69,93.87,93.66,93.84,390861.0,86.4591,86.6252,86.4315,86.5976,390861.0
2018-01-31 15:15:00,93.83,93.99,93.76,93.93,505041.0,86.5883,86.736,86.5237,86.6806,505041.0
2018-01-31 15:20:00,93.92,94.22,93.92,94.12,571283.0,86.6714,86.9482,86.6714,86.856,571283.0
2018-01-31 15:25:00,94.12,94.15,94.03,94.07,552654.0,86.856,86.8836,86.7729,86.8098,552654.0
2018-01-31 15:30:00,94.07,94.3,94.05,94.3,466670.0,86.8098,87.0221,86.7914,87.0221,466670.0
2018-01-31 15:35:00,94.29,94.47,94.22,94.42,632717.0,87.0128,87.1789,86.9482,87.1328,632717.0
2018-01-31 15:40:00,94.43,94.95,94.43,94.93,980413.0,87.142,87.6219,87.142,87.6034,980413.0
2018-01-31 15:45:00,94.93,95.29,94.91,95.03,1188107.0,87.6034,87.9357,87.585,87.6957,1188107.0
2018-01-31 15:50:00,95.02,95.02,94.64,94.85,1601513.0,87.6865,87.6865,87.3358,87.5296,1601513.0
2018-01-31 15:55:00,94.85,95.4,94.79,95.2,2127377.0,87.5296,88.0372,87.4742,87.8526,2127377.0
2018-02-01 09:30:00,94.84,95.48,94.2,95.44,3143661.0,87.5204,88.111,86.9298,88.0741,3143661.0
2018-02-01 09:35:00,95.43,95.84,95.06,95.2,1959461.0,88.0648,88.4432,87.7234,87.8526,1959461.0
2018-02-01 09:40:00,95.2,95.31,94.54,94.7,1266425.0,87.8526,87.9541,87.2435,87.3912,1266425.0
2018-02-01 09:45:00,94.71,94.97,94.66,94.96,985717.0,87.4004,87.6404,87.3543,87.6311,985717.0
2018-02-01 09:50:00,94.97,95.08,94.91,94.95,872336.0,87.6404,87.7419,87.585,87.6219,872336.0
2018-02-01 09:55:00,94.94,95.08,94.85,95.04,833240.0,87.6127,87.7419,87.5296,87.7049,833240.0
2018-02-01 10:00:00,95.04,95.36,94.95,95.29,711291.0,87.7049,88.0003,87.6219,87.9357,711291.0
2018-02-01 10:05:00,95.3,95.37,94.99,95.05,498387.0,87.9449,88.0095,87.6588,87.7142,498387.0
2018-02-01 10:10:00,95.04,95.22,94.96,95.07,579058.0,87.7049,87.8711,87.6311,87.7326,579058.0
2018-02-01 10:15:00,95.08,95.3,95.04,95.25,528556.0,87.7419,87.9449,87.7049,87.8987,528556.0
2018-02-01 10:20:00,95.24,95.49,95.23,95.25,478445.0,87.8895,88.1202,87.8803,87.8987,478445.0
2018-02-01 10:25:00,95.25,95.37,95.21,95.27,475544.0,87.8987,88.0095,87.8618,87.9172,475544.0
2018-02-01 10:30:00,95.27,95.4,95.2,95.36,649046.0,87.9172,88.0372,87.8526,88.0003,649046.0
2018-02-01 10:35:00,95.35,95.7,95.34,95.68,721706.0,87.991,88.314,87.9818,88.2956,721706.0
2018-02-01 10:40:00,95.68,95.89,95.65,95.77,632583.0,88.2956,88.4893,88.2679,88.3786,632583.0
2018-02-01 10:45:00,95.78,95.82,95.67,95.73,330688.0,88.3878,88.4247,88.2863,88.3417,330688.0
2018-02-01 10:50:00,95.73,95.95,95.71,95.89,598475.0,88.3417,88.5447,88.3232,88.4893,598475.0
2018-02-01 10:55:00,95.89,96.07,95.88,96.02,735426.0,88.4893,88.6555,88.4801,88.6093,735426.0
2018-02-01 11:00:00,96.01,96.04,95.77,95.78,559837.0,88.6001,88.6278,88.3786,88.3878,559837.0
2018-02-01 11:05:00,95.78,95.81,95.55,95.57,435982.0,88.3878,88.4155,88.1756,88.194,435982.0
2018-02-01 11:10:00,95.59,95.67,95.45,95.56,401292.0,88.2125,88.2863,88.0833,88.1848,401292.0
2018-02-01 11:15:00,95.57,95.75,95.55,95.69,284622.0,88.194,88.3602,88.1756,88.3048,284622.0
2018-02-01 11:20:00,95.69,95.71,95.51,95.53,352004.0,88.3048,88.3232,88.1387,88.1571,352004.0
2018-02-01 11:25:00,95.52,95.56,95.42,95.46,381616.0,88.1479,88.1848,88.0556,88.0925,381616.0
2018-02-01 11:30:00,95.47,95.62,95.45,95.59,294605.0,88.1018,88.2402,88.0833,88.2125,294605.0
2018-02-01 11:35:00,95.59,95.61,95.4,95.47,281235.0,88.2125,88.231,88.0372,88.1018,281235.0
2018-02-01 11:40:00,95.46,95.59,95.36,95.52,296534.0,88.0925,88.2125,88.0003,88.1479,296534.0
2018-02-01 11:45:00,95.53,95.63,95.49,95.57,185461.0,88.1571,88.2494,88.1202,88.194,185461.0
2018-02-01 11:50:00,95.56,95.6,95.43,95.51,224569.0,88.1848,88.2217,88.0648,88.1387,224569.0
2018-02-01 11:55:00,95.52,95.6,95.5,95.53,198835.0,88.1479,88.2217,88.1294,88.1571,198835.0
2018-02-01 12:00:00,95.54,95.69,95.51,95.6,278405.0,88.1664,88.3048,88.1387,88.2217,278405.0
2018-02-01 12:05:00,95.6,95.65,95.53,95.6,233333.0,88.2217,88.2679,88.1571,88.2217,233333.0
2018-02-01 12:10:00,95.61,95.75,95.59,95.67,476461.0,88.231,88.3602,88.2125,88.2863,476461.0
2018-02-01 12:15:00,95.67,95.88,95.64,95.86,368782.0,88.2863,88.4801,88.2586,88.4617,368782.0
2018-02-01 12:20:00,95.85,95.99,95.82,95.94,396366.0,88.4524,88.5816,88.4247,88.5355,396366.0
2018-02-01 12:25:00,95.94,95.97,95.81,95.86,293410.0,88.5355,88.5632,88.4155,88.4617,293410.0
2018-02-01 12:30:00,95.86,95.94,95.83,95.91,204671.0,88.4617,88.5355,88.434,88.5078,204671.0
2018-02-01 12:35:00,95.91,95.92,95.8,95.83,239843.0,88.5078,88.517,88.4063,88.434,239843.0
2018-02-01 12:40:00,95.84,95.84,95.73,95.75,186799.0,88.4432,88.4432,88.3417,88.3602,186799.0
2018-02-01 12:45:00,95.75,95.89,95.74,95.84,302565.0,88.3602,88.4893,88.3509,88.4432,302565.0
2018-02-01 12:50:00,95.83,95.86,95.76,95.84,201590.0,88.434,88.4617,88.3694,88.4432,201590.0
2018-02-01 12:55:00,95.84,95.86,95.74,95.82,219038.0,88.4432,88.4617,88.3509,88.4247,219038.0
2018-02-01 13:00:00,95.83,95.9,95.82,95.85,306781.0,88.434,88.4986,88.4247,88.4524,306781.0
2018-02-01 13:05:00,95.86,95.92,95.77,95.84,272588.0,88.4617,88.517,88.3786,88.4432,272588.0
2018-02-01 13:10:00,95.84,95.86,95.75,95.77,193910.0,88.4432,88.4617,88.3602,88.3786,193910.0
2018-02-01 13:15:00,95.77,95.77,95.65,95.69,208704.0,88.3786,88.3786,88.2679,88.3048,208704.0
2018-02-01 13:20:00,95.69,95.7,95.57,95.59,198949.0,88.3048,88.314,88.194,88.2125,198949.0
2018-02-01 13:25:00,95.6,95.71,95.6,95.7,376848.0,88.2217,88.3232,88.2217,88.314,376848.0
2018-02-01 13:30:00,95.7,95.7,95.57,95.59,125128.0,88.314,88.314,88.194,88.2125,125128.0
2018-02-01 13:35:00,95.59,95.6,95.36,95.41,359834.0,88.2125,88.2217,88.0003,88.0464,359834.0
2018-02-01 13:40:00,95.41,95.45,95.16,95.22,394760.0,88.0464,88.0833,87.8157,87.8711,394760.0
2018-02-01 13:45:00,95.22,95.3,95.05,95.06,829456.0,87.8711,87.9449,87.7142,87.7234,829456.0
2018-02-01 13:50:00,95.06,95.06,94.83,94.84,400579.0,87.7234,87.7234,87.5112,87.5204,400579.0
2018-02-01 13:55:00,94.84,94.9,94.36,94.5,735332.0,87.5204,87.5758,87.0774,87.2066,735332.0
2018-02-01 14:00:00,94.51,94.54,94.21,94.49,476749.0,87.2159,87.2435,86.939,87.1974,476749.0
2018-02-01 14:05:00,94.49,94.54,94.27,94.39,436398.0,87.1974,87.2435,86.9944,87.1051,436398.0
2018-02-01 14:10:00,94.38,94.46,94.27,94.29,235936.0,87.0959,87.1697,86.9944,87.0128,235936.0
2018-02-01 14:15:00,94.29,94.43,94.27,94.3,241744.0,87.0128,87.142,86.9944,87.0221,241744.0
2018-02-01 14:20:00,94.32,94.38,93.76,94.04,715042.0,87.0405,87.0959,86.5237,86.7821,715042.0
2018-02-01 14:25:00,94.03,94.16,93.9,94.15,389176.0,86.7729,86.8929,86.6529,86.8836,389176.0
2018-02-01 14:30:00,94.14,94.17,93.89,93.9,452315.0,86.8744,86.9021,86.6437,86.6529,452315.0
2018-02-01 14:35:00,93.9,94.33,93.89,94.3,410626.0,86.6529,87.0497,86.6437,87.0221,410626.0
2018-02-01 14:40:00,94.31,94.4,94.21,94.24,247028.0,87.0313,87.1143,86.939,86.9667,247028.0
2018-02-01 14:45:00,94.26,94.45,94.26,94.4,278972.0,86.9851,87.1605,86.9851,87.1143,278972.0
2018-02-01 14:50:00,94.4,94.49,94.39,94.47,253321.0,87.1143,87.1974,87.1051,87.1789,253321.0
2018-02-01 14:55:00,94.48,94.53,94.47,94.53,265363.0,87.1882,87.2343,87.1789,87.2343,265363.0
2018-02-01 15:00:00,94.53,94.6,94.47,94.54,314205.0,87.2343,87.2989,87.1789,87.2435,314205.0
2018-02-01 15:05:00,94.54,94.65,94.46,94.58,320299.0,87.2435,87.345,87.1697,87.2804,320299.0
2018-02-01 15:10:00,94.59,94.63,94.38,94.38,252430.0,87.2897,87.3266,87.0959,87.0959,252430.0
2018-02-01 15:15:00,94.39,94.57,94.36,94.4,277763.0,87.1051,87.2712,87.0774,87.1143,277763.0
2018-02-01 15:20:00,94.4,94.43,94.31,94.39,228329.0,87.1143,87.142,87.0313,87.1051,228329.0
2018-02-01 15:25:00,94.39,94.42,94.14,94.19,272376.0,87.1051,87.1328,86.8744,86.9205,272376.0
2018-02-01 15:30:00,94.18,94.19,93.78,93.92,460527.0,86.9113,86.9205,86.5422,86.6714,460527.0
2018-02-01 15:35:00,93.92,93.98,93.82,93.9,380585.0,86.6714,86.7268,86.5791,86.6529,380585.0
2018-02-01 15:40:00,93.88,93.89,93.58,93.66,592412.0,86.6345,86.6437,86.3576,86.4315,592412.0
2018-02-01 15:45:00,93.65,94.0,93.61,94.0,782729.0,86.4222,86.7452,86.3853,86.7452,782729.0
2018-02-01 15:50:00,94.0,94.24,94.0,94.12,810119.0,86.7452,86.9667,86.7452,86.856,810119.0
2018-02-01 15:55:00,94.12,94.39,94.09,94.24,968912.0,86.856,87.1051,86.8283,86.9667,968912.0
2018-02-02 09:30:00,93.74,93.97,93.23,93.53,1492712.0,86.5053,86.7175,86.0346,86.3115,1492712.0
2018-02-02 09:35:00,93.52,93.55,93.42,93.44,699435.0,86.3023,86.3299,86.21,86.2284,699435.0
2018-02-02 09:40:00,93.44,93.6,93.4,93.58,686033.0,86.2284,86.3761,86.1915,86.3576,686033.0
2018-02-02 09:45:00,93.58,93.81,93.52,93.63,498021.0,86.3576,86.5699,86.3023,86.4038,498021.0
2018-02-02 09:50:00,93.62,93.62,93.01,93.04,1111032.0,86.3945,86.3945,85.8316,85.8593,1111032.0
2018-02-02 09:55:00,93.04,93.22,92.88,93.17,1173015.0,85.8593,86.0254,85.7117,85.9793,1173015.0
2018-02-02 10:00:00,93.18,93.19,92.44,92.47,1040296.0,85.9885,85.9977,85.3056,85.3333,1040296.0
2018-02-02 10:05:00,92.47,92.51,91.64,92.3,1198813.0,85.3333,85.3702,84.5674,85.1764,1198813.0
2018-02-02 10:10:00,92.3,92.66,92.21,92.61,936824.0,85.1764,85.5086,85.0934,85.4625,936824.0
2018-02-02 10:15:00,92.63,92.81,92.28,92.53,1038597.0,85.4809,85.6471,85.158,85.3887,1038597.0
2018-02-02 10:20:00,92.54,92.84,92.39,92.74,351288.0,85.3979,85.6747,85.2595,85.5825,351288.0
2018-02-02 10:25:00,92.74,93.05,92.71,92.99,366244.0,85.5825,85.8685,85.5548,85.8132,366244.0
2018-02-02 10:30:00,92.99,92.99,92.73,92.95,370262.0,85.8132,85.8132,85.5732,85.7763,370262.0
2018-02-02 10:35:00,92.95,93.18,92.88,93.01,576361.0,85.7763,85.9885,85.7117,85.8316,576361.0
2018-02-02 10:40:00,93.0,93.1,92.95,93.05,410479.0,85.8224,85.9147,85.7763,85.8685,410479.0
2018-02-02 10:45:00,93.05,93.1,92.93,93.08,294567.0,85.8685,85.9147,85.7578,85.8962,294567.0
2018-02-02 10:50:00,93.07,93.27,93.04,93.09,330362.0,85.887,86.0716,85.8593,85.9054,330362.0
2018-02-02 10:55:00,93.09,93.14,92.87,93.03,412357.0,85.9054,85.9516,85.7024,85.8501,412357.0
2018-02-02 11:00:00,93.03,93.03,92.87,92.88,340423.0,85.8501,85.8501,85.7024,85.7117,340423.0
2018-02-02 11:05:00,92.88,93.0,92.87,93.0,323154.0,85.7117,85.8224,85.7024,85.8224,323154.0
2018-02-02 11:10:00,93.01,93.11,92.98,93.01,268085.0,85.8316,85.9239,85.8039,85.8316,268085.0
2018-02-02 11:15:00,93.01,93.03,92.65,92.7,379373.0,85.8316,85.8501,85.4994,85.5455,379373.0
2018-02-02 11:20:00,92.7,92.76,92.58,92.59,355738.0,85.5455,85.6009,85.4348,85.444,355738.0
2018-02-02 11:25:00,92.6,92.68,92.43,92.46,311830.0,85.4533,85.5271,85.2964,85.3241,311830.0
2018-02-02 11:30:00,92.46,92.53,92.33,92.38,245983.0,85.3241,85.3887,85.2041,85.2502,245983.0
2018-02-02 11:35:00,92.39,92.49,92.32,92.39,274793.0,85.2595,85.3518,85.1949,85.2595,274793.0
2018-02-02 11:40:00,92.38,92.46,92.26,92.27,358541.0,85.2502,85.3241,85.1395,85.1487,358541.0
2018-02-02 11:45:00,92.28,92.49,92.19,92.37,369495.0,85.158,85.3518,85.0749,85.241,369495.0
2018-02-02 11:50:00,92.36,92.51,92.32,92.42,335933.0,85.2318,85.3702,85.1949,85.2872,335933.0
2018-02-02 11:55:00,92.42,92.42,92.03,92.08,331956.0,85.2872,85.2872,84.9273,84.9734,331956.0
2018-02-02 12:00:00,92.07,92.15,91.92,92.03,576065.0,84.9642,85.038,84.8257,84.9273,576065.0
2018-02-02 12:05:00,92.04,92.12,91.75,91.85,742116.0,84.9365,85.0103,84.6689,84.7611,742116.0
2018-02-02 12:10:00,91.85,91.97,91.79,91.93,616837.0,84.7611,84.8719,84.7058,84.835,616837.0
2018-02-02 12:15:00,91.92,92.09,91.92,92.04,277281.0,84.8257,84.9826,84.8257,84.9365,277281.0
2018-02-02 12:20:00,92.04,92.04,91.94,91.99,627325.0,84.9365,84.9365,84.8442,84.8903,627325.0
2018-02-02 12:25:00,91.99,92.4,91.93,92.39,385272.0,84.8903,85.2687,84.835,85.2595,385272.0
2018-02-02 12:30:00,92.4,92.4,92.14,92.19,393223.0,85.2687,85.2687,85.0288,85.0749,393223.0
2018-02-02 12:35:00,92.19,92.2,92.11,92.17,193845.0,85.0749,85.0841,85.0011,85.0565,193845.0
2018-02-02 12:40:00,92.17,92.3,92.14,92.28,231942.0,85.0565,85.1764,85.0288,85.158,231942.0
2018-02-02 12:45:00,92.27,92.27,92.11,92.21,224881.0,85.1487,85.1487,85.0011,85.0934,224881.0
2018-02-02 12:50:00,92.21,92.24,92.14,92.16,193268.0,85.0934,85.121,85.0288,85.0472,193268.0
2018-02-02 12:55:00,92.16,92.21,92.04,92.12,330148.0,85.0472,85.0934,84.9365,85.0103,330148.0
2018-02-02 13:00:00,92.11,92.18,92.03,92.11,237921.0,85.0011,85.0657,84.9273,85.0011,237921.0
2018-02-02 13:05:00,92.09,92.17,92.05,92.06,312645.0,84.9826,85.0565,84.9457,84.9549,312645.0
2018-02-02 13:10:00,92.05,92.08,92.01,92.03,239565.0,84.9457,84.9734,84.9088,84.9273,239565.0
2018-02-02 13:15:00,92.02,92.12,91.97,92.01,377830.0,84.918,85.0103,84.8719,84.9088,377830.0
2018-02-02 13:20:00,92.01,92.07,91.85,91.87,367676.0,84.9088,84.9642,84.7611,84.7796,367676.0
2018-02-02 13:25:00,91.88,92.04,91.82,92.03,224870.0,84.7888,84.9365,84.7335,84.9273,224870.0
2018-02-02 13:30:00,92.04,92.2,92.02,92.17,281012.0,84.9365,85.0841,84.918,85.0565,281012.0
2018-02-02 13:35:00,92.17,92.24,92.0,92.13,239220.0,85.0565,85.121,84.8996,85.0195,239220.0
2018-02-02 13:40:00,92.13,92.15,92.02,92.05,280287.0,85.0195,85.038,84.918,84.9457,280287.0
2018-02-02 13:45:00,92.04,92.06,91.93,91.95,238091.0,84.9365,84.9549,84.835,84.8534,238091.0
2018-02-02 13:50:00,91.95,92.18,91.95,92.18,283115.0,84.8534,85.0657,84.8534,85.0657,283115.0
2018-02-02 13:55:00,92.18,92.4,92.18,92.35,292865.0,85.0657,85.2687,85.0657,85.2226,292865.0
2018-02-02 14:00:00,92.35,92.52,92.33,92.49,345077.0,85.2226,85.3794,85.2041,85.3518,345077.0
2018-02-02 14:05:00,92.49,92.5,92.27,92.35,390899.0,85.3518,85.361,85.1487,85.2226,390899.0
2018-02-02 14:10:00,92.34,92.4,92.2,92.34,412694.0,85.2133,85.2687,85.0841,85.2133,412694.0
2018-02-02 14:15:00,92.35,92.37,92.14,92.25,441053.0,85.2226,85.241,85.0288,85.1303,441053.0
2018-02-02 14:20:00,92.24,92.38,92.18,92.28,394599.0,85.121,85.2502,85.0657,85.158,394599.0
2018-02-02 14:25:00,92.28,92.33,92.11,92.21,476516.0,85.158,85.2041,85.0011,85.0934,476516.0
2018-02-02 14:30:00,92.2,92.61,92.18,92.48,515725.0,85.0841,85.4625,85.0657,85.3425,515725.0
2018-02-02 14:35:00,92.48,92.53,92.28,92.33,265825.0,85.3425,85.3887,85.158,85.2041,265825.0
2018-02-02 14:40:00,92.34,92.55,92.29,92.54,225733.0,85.2133,85.4071,85.1672,85.3979,225733.0
2018-02-02 14:45:00,92.54,92.54,92.37,92.42,325330.0,85.3979,85.3979,85.241,85.2872,325330.0
2018-02-02 14:50:00,92.41,92.46,92.22,92.42,321348.0,85.2779,85.3241,85.1026,85.2872,321348.0
2018-02-02 14:55:00,92.4,92.41,92.2,92.26,369779.0,85.2687,85.2779,85.0841,85.1395,369779.0
2018-02-02 15:00:00,92.25,92.36,92.12,92.15,249858.0,85.1303,85.2318,85.0103,85.038,249858.0
2018-02-02 15:05:00,92.14,92.27,92.04,92.09,499885.0,85.0288,85.1487,84.9365,84.9826,499885.0
2018-02-02 15:10:00,92.09,92.37,92.08,92.25,419480.0,84.9826,85.241,84.9734,85.1303,419480.0
2018-02-02 15:15:00,92.25,92.56,92.23,92.44,383766.0,85.1303,85.4164,85.1118,85.3056,383766.0
2018-02-02 15:20:00,92.44,92.61,92.43,92.55,372960.0,85.3056,85.4625,85.2964,85.4071,372960.0
2018-02-02 15:25:00,92.55,92.61,92.44,92.45,463326.0,85.4071,85.4625,85.3056,85.3148,463326.0
2018-02-02 15:30:00,92.45,92.46,92.19,92.25,478170.0,85.3148,85.3241,85.0749,85.1303,478170.0
2018-02-02 15:35:00,92.26,92.44,92.15,92.39,435609.0,85.1395,85.3056,85.038,85.2595,435609.0
2018-02-02 15:40:00,92.38,92.38,92.15,92.31,467673.0,85.2502,85.2502,85.038,85.1856,467673.0
2018-02-02 15:45:00,92.31,92.33,92.07,92.09,653159.0,85.1856,85.2041,84.9642,84.9826,653159.0
2018-02-02 15:50:00,92.09,92.32,92.01,92.05,651095.0,84.9826,85.1949,84.9088,84.9457,651095.0
2018-02-02 15:55:00,92.04,92.14,91.76,91.76,1872710.0,84.9365,85.0288,84.6781,84.6781,1872710.0
2018-02-05 09:30:00,90.56,90.89,90.25,90.8,1995027.0,83.5707,83.8752,83.2846,83.7922,1995027.0
2018-02-05 09:35:00,90.81,91.34,90.67,91.23,807057.0,83.8014,84.2905,83.6722,84.189,807057.0
2018-02-05 09:40:00,91.22,91.47,91.15,91.36,556545.0,84.1798,84.4105,84.1152,84.309,556545.0
2018-02-05 09:45:00,91.34,91.8,91.27,91.78,579341.0,84.2905,84.715,84.2259,84.6965,579341.0
2018-02-05 09:50:00,91.77,91.84,91.66,91.79,486611.0,84.6873,84.7519,84.5858,84.7058,486611.0
2018-02-05 09:55:00,91.78,91.9,91.65,91.79,525951.0,84.6965,84.8073,84.5766,84.7058,525951.0
2018-02-05 10:00:00,91.79,91.87,91.58,91.81,545949.0,84.7058,84.7796,84.512,84.7242,545949.0
2018-02-05 10:05:00,91.8,92.15,91.65,92.13,580302.0,84.715,85.038,84.5766,85.0195,580302.0
2018-02-05 10:10:00,92.13,92.64,92.11,92.63,437934.0,85.0195,85.4902,85.0011,85.4809,437934.0
2018-02-05 10:15:00,92.63,92.69,92.39,92.61,496909.0,85.4809,85.5363,85.2595,85.4625,496909.0
2018-02-05 10:20:00,92.6,92.97,92.51,92.93,519744.0,85.4533,85.7947,85.3702,85.7578,519744.0
2018-02-05 10:25:00,92.93,92.98,92.77,92.89,512571.0,85.7578,85.8039,85.6101,85.7209,512571.0
2018-02-05 10:30:00,92.89,92.92,92.56,92.68,479220.0,85.7209,85.7486,85.4164,85.5271,479220.0
2018-02-05 10:35:00,92.68,92.78,92.58,92.62,328097.0,85.5271,85.6194,85.4348,85.4717,328097.0
2018-02-05 10:40:00,92.62,92.99,92.61,92.98,276487.0,85.4717,85.8132,85.4625,85.8039,276487.0
2018-02-05 10:45:00,92.97,93.24,92.91,92.94,474259.0,85.7947,86.0439,85.7393,85.767,474259.0
2018-02-05 10:50:00,92.94,92.95,92.73,92.8,305946.0,85.767,85.7763,85.5732,85.6378,305946.0
2018-02-05 10:55:00,92.8,93.0,92.65,92.72,356792.0,85.6378,85.8224,85.4994,85.564,356792.0
2018-02-05 11:00:00,92.72,92.9,92.61,92.72,353451.0,85.564,85.7301,85.4625,85.564,353451.0
2018-02-05 11:05:00,92.72,92.72,92.53,92.58,225491.0,85.564,85.564,85.3887,85.4348,225491.0
2018-02-05 11:10:00,92.58,92.71,92.45,92.46,235120.0,85.4348,85.5548,85.3148,85.3241,235120.0
2018-02-05 11:15:00,92.47,92.58,92.41,92.45,189590.0,85.3333,85.4348,85.2779,85.3148,189590.0
2018-02-05 11:20:00,92.44,92.51,92.31,92.45,242793.0,85.3056,85.3702,85.1856,85.3148,242793.0
2018-02-05 11:25:00,92.45,92.54,92.3,92.33,229057.0,85.3148,85.3979,85.1764,85.2041,229057.0
2018-02-05 11:30:00,92.33,92.35,92.19,92.3,292555.0,85.2041,85.2226,85.0749,85.1764,292555.0
2018-02-05 11:35:00,92.3,92.35,92.16,92.32,252626.0,85.1764,85.2226,85.0472,85.1949,252626.0
2018-02-05 11:40:00,92.31,92.38,92.15,92.18,257223.0,85.1856,85.2502,85.038,85.0657,257223.0
2018-02-05 11:45:00,92.18,92.23,91.94,91.96,287224.0,85.0657,85.1118,84.8442,84.8627,287224.0
2018-02-05 11:50:00,91.96,92.19,91.96,92.13,179498.0,84.8627,85.0749,84.8627,85.0195,179498.0
2018-02-05 11:55:00,92.13,92.42,92.12,92.36,206558.0,85.0195,85.2872,85.0103,85.2318,206558.0
2018-02-05 12:00:00,92.36,92.4,92.21,92.26,180399.0,85.2318,85.2687,85.0934,85.1395,180399.0
2018-02-05 12:05:00,92.25,92.26,92.05,92.07,176548.0,85.1303,85.1395,84.9457,84.9642,176548.0
2018-02-05 12:10:00,92.07,92.12,91.97,92.06,198386.0,84.9642,85.0103,84.8719,84.9549,198386.0
2018-02-05 12:15:00,92.06,92.07,91.91,91.95,442992.0,84.9549,84.9642,84.8165,84.8534,442992.0
2018-02-05 12:20:00,91.94,92.03,91.77,91.91,212972.0,84.8442,84.9273,84.6873,84.8165,212972.0
2018-02-05 12:25:00,91.92,92.12,91.87,91.98,276810.0,84.8257,85.0103,84.7796,84.8811,276810.0
2018-02-05 12:30:00,91.97,92.11,91.93,92.06,213152.0,84.8719,85.0011,84.835,84.9549,213152.0
2018-02-05 12:35:00,92.05,92.06,91.78,91.85,238957.0,84.9457,84.9549,84.6965,84.7611,238957.0
2018-02-05 12:40:00,91.85,92.33,91.84,92.31,184830.0,84.7611,85.2041,84.7519,85.1856,184830.0
2018-02-05 12:45:00,92.3,92.45,92.21,92.36,237091.0,85.1764,85.3148,85.0934,85.2318,237091.0
2018-02-05 12:50:00,92.35,92.43,92.31,92.33,149908.0,85.2226,85.2964,85.1856,85.2041,149908.0
2018-02-05 12:55:00,92.34,92.5,92.11,92.14,218006.0,85.2133,85.361,85.0011,85.0288,218006.0
2018-02-05 13:00:00,92.13,92.14,91.67,91.69,365120.0,85.0195,85.0288,84.595,84.6135,365120.0
2018-02-05 13:05:00,91.7,91.82,91.51,91.54,338237.0,84.6227,84.7335,84.4474,84.4751,338237.0
2018-02-05 13:10:00,91.55,91.75,91.48,91.62,303606.0,84.4843,84.6689,84.4197,84.5489,303606.0
2018-02-05 13:15:00,91.62,91.66,91.33,91.37,433010.0,84.5489,84.5858,84.2813,84.3182,433010.0
2018-02-05 13:20:00,91.38,91.56,91.31,91.5,322246.0,84.3274,84.4935,84.2628,84.4382,322246.0
2018-02-05 13:25:00,91.5,91.53,91.27,91.48,425071.0,84.4382,84.4658,84.2259,84.4197,425071.0
2018-02-05 13:30:00,91.47,91.73,91.41,91.46,286053.0,84.4105,84.6504,84.3551,84.4012,286053.0
2018-02-05 13:35:00,91.46,91.62,91.37,91.43,309225.0,84.4012,84.5489,84.3182,84.3736,309225.0
2018-02-05 13:40:00,91.44,91.81,91.43,91.66,355990.0,84.3828,84.7242,84.3736,84.5858,355990.0
2018-02-05 13:45:00,91.64,91.87,91.6,91.73,241430.0,84.5674,84.7796,84.5304,84.6504,241430.0
2018-02-05 13:50:00,91.73,91.86,91.68,91.83,246118.0,84.6504,84.7704,84.6043,84.7427,246118.0
2018-02-05 13:55:00,91.83,92.13,91.78,92.07,254433.0,84.7427,85.0195,84.6965,84.9642,254433.0
2018-02-05 14:00:00,92.06,92.11,91.74,91.86,217721.0,84.9549,85.0011,84.6596,84.7704,217721.0
2018-02-05 14:05:00,91.87,91.93,91.61,91.69,293254.0,84.7796,84.835,84.5397,84.6135,293254.0
2018-02-05 14:10:00,91.69,91.8,91.62,91.72,170165.0,84.6135,84.715,84.5489,84.6412,170165.0
2018-02-05 14:15:00,91.73,91.73,91.3,91.4,366411.0,84.6504,84.6504,84.2536,84.3459,366411.0
2018-02-05 14:20:00,91.4,91.5,91.2,91.23,335656.0,84.3459,84.4382,84.1613,84.189,335656.0
2018-02-05 14:25:00,91.25,91.42,91.18,91.32,316263.0,84.2075,84.3643,84.1429,84.2721,316263.0
2018-02-05 14:30:00,91.31,91.39,91.07,91.16,419434.0,84.2628,84.3366,84.0413,84.1244,419434.0
2018-02-05 14:35:00,91.14,91.24,90.96,91.12,568567.0,84.1059,84.1982,83.9398,84.0875,568567.0
2018-02-05 14:40:00,91.12,91.25,90.98,91.11,454355.0,84.0875,84.2075,83.9583,84.0783,454355.0
2018-02-05 14:45:00,91.11,91.22,90.92,91.03,390691.0,84.0783,84.1798,83.9029,84.0044,390691.0
2018-02-05 14:50:00,91.04,91.04,90.76,90.84,398556.0,84.0137,84.0137,83.7553,83.8291,398556.0
2018-02-05 14:55:00,90.83,90.94,90.55,90.57,669306.0,83.8199,83.9214,83.5615,83.5799,669306.0
2018-02-05 15:00:00,90.57,90.74,89.41,89.75,1047250.0,83.5799,83.7368,82.5095,82.8232,1047250.0
2018-02-05 15:05:00,89.79,90.2,88.54,88.79,1426969.0,82.8601,83.2385,81.7066,81.9373,1426969.0
2018-02-05 15:10:00,88.77,90.15,88.08,89.54,1165155.0,81.9189,83.1924,81.2821,82.6294,1165155.0
2018-02-05 15:15:00,89.55,90.4,89.45,89.89,987938.0,82.6387,83.4231,82.5464,82.9524,987938.0
2018-02-05 15:20:00,89.94,90.34,89.55,90.07,914099.0,82.9986,83.3677,82.6387,83.1185,914099.0
2018-02-05 15:25:00,90.05,90.5,89.84,90.32,619588.0,83.1001,83.5153,82.9063,83.3492,619588.0
2018-02-05 15:30:00,90.32,90.81,90.03,90.4,1194911.0,83.3492,83.8014,83.0816,83.4231,1194911.0
2018-02-05 15:35:00,90.39,90.49,89.58,89.61,939101.0,83.4138,83.5061,82.6663,82.694,939101.0
2018-02-05 15:40:00,89.62,90.26,89.29,89.97,1086404.0,82.7033,83.2939,82.3987,83.0262,1086404.0
2018-02-05 15:45:00,89.97,90.01,88.7,88.7,1194823.0,83.0262,83.0632,81.8543,81.8543,1194823.0
2018-02-05 15:50:00,88.72,89.13,88.37,88.46,1642820.0,81.8727,82.2511,81.5497,81.6328,1642820.0
2018-02-05 15:55:00,88.46,89.17,88.0,88.0,3161001.0,81.6328,82.288,81.2083,81.2083,3161001.0
2018-02-06 09:30:00,86.92,87.7,85.25,87.17,4337431.0,80.2116,80.9314,78.6705,80.4423,4337431.0
2018-02-06 09:35:00,87.15,87.92,86.88,87.61,1641304.0,80.4239,81.1345,80.1747,80.8484,1641304.0
2018-02-06 09:40:00,87.61,88.46,87.08,87.83,1954188.0,80.8484,81.6328,80.3593,81.0514,1954188.0
2018-02-06 09:45:00,87.84,88.19,87.57,87.82,955270.0,81.0606,81.3836,80.8115,81.0422,955270.0
2018-02-06 09:50:00,87.82,89.27,87.62,89.14,1287847.0,81.0422,82.3803,80.8576,82.2603,1287847.0
2018-02-06 09:55:00,89.14,89.24,87.62,87.99,1430402.0,82.2603,82.3526,80.8576,81.1991,1430402.0
2018-02-06 10:00:00,87.99,89.05,87.98,88.99,837965.0,81.1991,82.1772,81.1898,82.1219,837965.0
2018-02-06 10:05:00,88.99,89.33,87.68,87.86,1166923.0,82.1219,82.4356,80.913,81.0791,1166923.0
2018-02-06 10:10:00,87.86,88.6,87.85,88.24,929032.0,81.0791,81.762,81.0699,81.4298,929032.0
2018-02-06 10:15:00,88.22,88.32,87.38,87.79,977804.0,81.4113,81.5036,80.6361,81.0145,977804.0
2018-02-06 10:20:00,87.82,88.28,86.99,87.34,742045.0,81.0422,81.4667,80.2762,80.5992,742045.0
2018-02-06 10:25:00,87.37,87.91,86.96,87.41,894804.0,80.6269,81.1252,80.2486,80.6638,894804.0
2018-02-06 10:30:00,87.43,87.75,87.06,87.07,863549.0,80.6823,80.9776,80.3408,80.3501,863549.0
2018-02-06 10:35:00,87.09,87.45,86.54,87.42,928950.0,80.3685,80.7007,79.861,80.673,928950.0
2018-02-06 10:40:00,87.39,87.93,86.92,87.88,545795.0,80.6454,81.1437,80.2116,81.0975,545795.0
2018-02-06 10:45:00,87.9,88.53,87.75,88.19,504427.0,81.116,81.6974,80.9776,81.3836,504427.0
2018-02-06 10:50:00,88.24,88.64,87.7,88.43,507101.0,81.4298,81.7989,80.9314,81.6051,507101.0
2018-02-06 10:55:00,88.45,88.56,87.83,87.83,537919.0,81.6236,81.7251,81.0514,81.0514,537919.0
2018-02-06 11:00:00,87.85,87.87,87.46,87.51,675023.0,81.0699,81.0883,80.71,80.7561,675023.0
2018-02-06 11:05:00,87.51,87.81,87.1,87.47,630176.0,80.7561,81.0329,80.3777,80.7192,630176.0
2018-02-06 11:10:00,87.48,87.6,87.11,87.38,714591.0,80.7284,80.8392,80.387,80.6361,714591.0
2018-02-06 11:15:00,87.39,87.74,87.28,87.73,383199.0,80.6454,80.9684,80.5439,80.9591,383199.0
2018-02-06 11:20:00,87.72,87.91,87.56,87.58,386900.0,80.9499,81.1252,80.8022,80.8207,386900.0
2018-02-06 11:25:00,87.56,87.67,87.12,87.38,671075.0,80.8022,80.9038,80.3962,80.6361,671075.0
2018-02-06 11:30:00,87.37,87.37,86.83,87.0,732970.0,80.6269,80.6269,80.1286,80.2855,732970.0
2018-02-06 11:35:00,86.99,87.22,86.9,87.2,503459.0,80.2762,80.4885,80.1932,80.47,503459.0
2018-02-06 11:40:00,87.2,87.49,87.11,87.37,352849.0,80.47,80.7376,80.387,80.6269,352849.0
2018-02-06 11:45:00,87.37,87.68,87.31,87.67,375838.0,80.6269,80.913,80.5715,80.9038,375838.0
2018-02-06 11:50:00,87.66,88.23,87.56,88.07,565169.0,80.8945,81.4205,80.8022,81.2729,565169.0
2018-02-06 11:55:00,88.1,88.28,87.71,87.97,429442.0,81.3006,81.4667,80.9407,81.1806,429442.0
2018-02-06 12:00:00,87.98,88.18,87.94,88.0,381307.0,81.1898,81.3744,81.1529,81.2083,381307.0
2018-02-06 12:05:00,88.0,88.49,88.0,88.45,561777.0,81.2083,81.6605,81.2083,81.6236,561777.0
2018-02-06 12:10:00,88.44,88.47,88.08,88.43,294203.0,81.6143,81.642,81.2821,81.6051,294203.0
2018-02-06 12:15:00,88.44,88.73,88.36,88.43,442953.0,81.6143,81.8819,81.5405,81.6051,442953.0
2018-02-06 12:20:00,88.42,88.57,88.22,88.46,594006.0,81.5959,81.7343,81.4113,81.6328,594006.0
2018-02-06 12:25:00,88.47,89.24,88.46,89.19,651589.0,81.642,82.3526,81.6328,82.3064,651589.0
2018-02-06 12:30:00,89.19,89.49,88.96,89.12,489291.0,82.3064,82.5833,82.0942,82.2418,489291.0
2018-02-06 12:35:00,89.11,89.88,89.01,89.87,628751.0,82.2326,82.9432,82.1403,82.934,628751.0
2018-02-06 12:40:00,89.85,89.88,89.39,89.39,458320.0,82.9155,82.9432,82.491,82.491,458320.0
2018-02-06 12:45:00,89.41,89.58,89.28,89.3,645215.0,82.5095,82.6663,82.3895,82.408,645215.0
2018-02-06 12:50:00,89.29,89.48,89.02,89.26,494155.0,82.3987,82.5741,82.1496,82.371,494155.0
2018-02-06 12:55:00,89.26,89.66,89.22,89.56,634167.0,82.371,82.7402,82.3341,82.6479,634167.0
2018-02-06 13:00:00,89.55,89.56,88.88,89.19,908875.0,82.6387,82.6479,82.0204,82.3064,908875.0
2018-02-06 13:05:00,89.2,89.28,88.79,88.81,642067.0,82.3157,82.3895,81.9373,81.9558,642067.0
2018-02-06 13:10:00,88.81,89.5,88.74,89.45,478397.0,81.9558,82.5925,81.8912,82.5464,478397.0
2018-02-06 13:15:00,89.45,89.77,89.31,89.72,424306.0,82.5464,82.8417,82.4172,82.7955,424306.0
2018-02-06 13:20:00,89.71,89.86,89.5,89.6,617722.0,82.7863,82.9247,82.5925,82.6848,617722.0
2018-02-06 13:25:00,89.61,89.92,89.6,89.85,465894.0,82.694,82.9801,82.6848,82.9155,465894.0
2018-02-06 13:30:00,89.84,89.89,89.0,89.12,529487.0,82.9063,82.9524,82.1311,82.2418,529487.0
2018-02-06 13:35:00,89.12,89.51,89.05,89.41,348801.0,82.2418,82.6017,82.1772,82.5095,348801.0
2018-02-06 13:40:00,89.41,89.42,89.01,89.12,445561.0,82.5095,82.5187,82.1403,82.2418,445561.0
2018-02-06 13:45:00,89.12,89.3,88.83,88.96,413989.0,82.2418,82.408,81.9742,82.0942,413989.0
2018-02-06 13:50:00,88.95,88.95,88.68,88.69,440277.0,82.085,82.085,81.8358,81.845,440277.0
2018-02-06 13:55:00,88.69,88.77,88.5,88.68,520489.0,81.845,81.9189,81.6697,81.8358,520489.0
2018-02-06 14:00:00,88.67,88.8,88.6,88.72,383082.0,81.8266,81.9465,81.762,81.8727,383082.0
2018-02-06 14:05:00,88.72,88.76,88.29,88.34,560690.0,81.8727,81.9096,81.4759,81.522,560690.0
2018-02-06 14:10:00,88.35,88.79,88.34,88.62,422124.0,81.5313,81.9373,81.522,81.7804,422124.0
2018-02-06 14:15:00,88.61,88.64,88.15,88.19,633556.0,81.7712,81.7989,81.3467,81.3836,633556.0
2018-02-06 14:20:00,88.19,88.44,88.01,88.2,480219.0,81.3836,81.6143,81.2175,81.3928,480219.0
2018-02-06 14:25:00,88.21,88.37,88.01,88.23,378312.0,81.4021,81.5497,81.2175,81.4205,378312.0
2018-02-06 14:30:00,88.24,88.57,88.05,88.57,367973.0,81.4298,81.7343,81.2544,81.7343,367973.0
2018-02-06 14:35:00,88.6,88.97,88.54,88.72,388904.0,81.762,82.1034,81.7066,81.8727,388904.0
2018-02-06 14:40:00,88.74,88.98,88.69,88.97,301895.0,81.8912,82.1126,81.845,82.1034,301895.0
2018-02-06 14:45:00,88.98,89.7,88.91,89.65,774567.0,82.1126,82.7771,82.0481,82.7309,774567.0
2018-02-06 14:50:00,89.66,89.84,89.34,89.83,625819.0,82.7402,82.9063,82.4449,82.897,625819.0
2018-02-06 14:55:00,89.84,90.46,89.76,90.27,997299.0,82.9063,83.4784,82.8325,83.3031,997299.0
2018-02-06 15:00:00,90.27,90.65,90.1,90.54,731954.0,83.3031,83.6538,83.1462,83.5523,731954.0
2018-02-06 15:05:00,90.55,90.92,90.39,90.77,798312.0,83.5615,83.9029,83.4138,83.7645,798312.0
2018-02-06 15:10:00,90.78,90.78,90.19,90.3,547579.0,83.7737,83.7737,83.2293,83.3308,547579.0
2018-02-06 15:15:00,90.3,90.65,90.16,90.31,406843.0,83.3308,83.6538,83.2016,83.34,406843.0
2018-02-06 15:20:00,90.31,90.57,89.84,90.04,483920.0,83.34,83.5799,82.9063,83.0908,483920.0
2018-02-06 15:25:00,90.05,90.57,90.04,90.55,476605.0,83.1001,83.5799,83.0908,83.5615,476605.0
2018-02-06 15:30:00,90.55,90.92,90.11,90.8,536460.0,83.5615,83.9029,83.1554,83.7922,536460.0
2018-02-06 15:35:00,90.79,91.28,90.59,91.26,810364.0,83.783,84.2351,83.5984,84.2167,810364.0
2018-02-06 15:40:00,91.27,91.48,91.09,91.11,826053.0,84.2259,84.4197,84.0598,84.0783,826053.0
2018-02-06 15:45:00,91.11,91.22,90.63,90.68,806440.0,84.0783,84.1798,83.6353,83.6814,806440.0
2018-02-06 15:50:00,90.66,91.13,90.57,91.0,969089.0,83.663,84.0967,83.5799,83.9767,969089.0
2018-02-06 15:55:00,90.99,91.43,90.63,91.34,2111137.0,83.9675,84.3736,83.6353,84.2905,2111137.0
2018-02-07 09:30:00,90.42,90.93,90.09,90.28,1659183.0,83.4415,83.9122,83.137,83.3123,1659183.0
2018-02-07 09:35:00,90.28,90.28,89.93,90.01,1208774.0,83.3123,83.3123,82.9893,83.0632,1208774.0
2018-02-07 09:40:00,90.02,90.68,90.02,90.14,937426.0,83.0724,83.6814,83.0724,83.1831,937426.0
2018-02-07 09:45:00,90.12,90.31,89.88,90.02,756460.0,83.1647,83.34,82.9432,83.0724,756460.0
2018-02-07 09:50:00,90.03,90.56,89.95,90.44,625668.0,83.0816,83.5707,83.0078,83.46,625668.0
2018-02-07 09:55:00,90.44,90.57,90.32,90.51,414427.0,83.46,83.5799,83.3492,83.5246,414427.0
2018-02-07 10:00:00,90.5,90.6,90.37,90.59,520468.0,83.5153,83.6076,83.3954,83.5984,520468.0
2018-02-07 10:05:00,90.59,91.07,90.59,90.93,563837.0,83.5984,84.0413,83.5984,83.9122,563837.0
2018-02-07 10:10:00,90.94,90.99,90.73,90.9,381252.0,83.9214,83.9675,83.7276,83.8845,381252.0
2018-02-07 10:15:00,90.92,91.1,90.85,90.98,408540.0,83.9029,84.069,83.8383,83.9583,408540.0
2018-02-07 10:20:00,90.98,91.05,90.57,90.72,420827.0,83.9583,84.0229,83.5799,83.7184,420827.0
2018-02-07 10:25:00,90.73,90.85,90.64,90.76,307495.0,83.7276,83.8383,83.6445,83.7553,307495.0
2018-02-07 10:30:00,90.76,90.81,90.54,90.61,455970.0,83.7553,83.8014,83.5523,83.6168,455970.0
2018-02-07 10:35:00,90.61,90.84,90.55,90.84,352777.0,83.6168,83.8291,83.5615,83.8291,352777.0
2018-02-07 10:40:00,90.83,90.93,90.7,90.73,322820.0,83.8199,83.9122,83.6999,83.7276,322820.0
2018-02-07 10:45:00,90.71,91.1,90.7,91.09,271392.0,83.7091,84.069,83.6999,84.0598,271392.0
2018-02-07 10:50:00,91.1,91.43,91.09,91.31,348245.0,84.069,84.3736,84.0598,84.2628,348245.0
2018-02-07 10:55:00,91.32,91.41,91.13,91.22,389488.0,84.2721,84.3551,84.0967,84.1798,389488.0
2018-02-07 11:00:00,91.23,91.55,91.17,91.55,528115.0,84.189,84.4843,84.1336,84.4843,528115.0
2018-02-07 11:05:00,91.55,91.76,91.53,91.67,411788.0,84.4843,84.6781,84.4658,84.595,411788.0
2018-02-07 11:10:00,91.67,91.69,91.5,91.69,393853.0,84.595,84.6135,84.4382,84.6135,393853.0
2018-02-07 11:15:00,91.7,91.77,91.51,91.51,414209.0,84.6227,84.6873,84.4474,84.4474,414209.0
2018-02-07 11:20:00,91.52,91.63,91.4,91.62,399811.0,84.4566,84.5581,84.3459,84.5489,399811.0
2018-02-07 11:25:00,91.62,91.7,91.49,91.58,296943.0,84.5489,84.6227,84.4289,84.512,296943.0
2018-02-07 11:30:00,91.57,91.57,91.2,91.2,435449.0,84.5028,84.5028,84.1613,84.1613,435449.0
2018-02-07 11:35:00,91.2,91.24,91.12,91.2,262863.0,84.1613,84.1982,84.0875,84.1613,262863.0
2018-02-07 11:40:00,91.2,91.48,91.14,91.43,199767.0,84.1613,84.4197,84.1059,84.3736,199767.0
2018-02-07 11:45:00,91.43,91.49,91.21,91.24,248014.0,84.3736,84.4289,84.1705,84.1982,248014.0
2018-02-07 11:50:00,91.24,91.48,91.17,91.18,405791.0,84.1982,84.4197,84.1336,84.1429,405791.0
2018-02-07 11:55:00,91.18,91.34,90.95,91.29,419432.0,84.1429,84.2905,83.9306,84.2444,419432.0
2018-02-07 12:00:00,91.3,91.3,91.01,91.08,291934.0,84.2536,84.2536,83.986,84.0506,291934.0
2018-02-07 12:05:00,91.08,91.12,90.92,91.05,277350.0,84.0506,84.0875,83.9029,84.0229,277350.0
2018-02-07 12:10:00,91.05,91.19,91.01,91.12,190026.0,84.0229,84.1521,83.986,84.0875,190026.0
2018-02-07 12:15:00,91.13,91.14,90.87,90.95,240441.0,84.0967,84.1059,83.8568,83.9306,240441.0
2018-02-07 12:20:00,90.96,91.08,90.82,91.07,265760.0,83.9398,84.0506,83.8106,84.0413,265760.0
2018-02-07 12:25:00,91.08,91.09,90.9,91.03,223400.0,84.0506,84.0598,83.8845,84.0044,223400.0
2018-02-07 12:30:00,91.04,91.07,90.79,90.81,334880.0,84.0137,84.0413,83.783,83.8014,334880.0
2018-02-07 12:35:00,90.82,90.82,90.64,90.69,283964.0,83.8106,83.8106,83.6445,83.6907,283964.0
2018-02-07 12:40:00,90.7,90.75,90.61,90.67,278740.0,83.6999,83.746,83.6168,83.6722,278740.0
2018-02-07 12:45:00,90.67,90.82,90.18,90.22,536907.0,83.6722,83.8106,83.22,83.2569,536907.0
2018-02-07 12:50:00,90.22,90.6,90.17,90.41,315678.0,83.2569,83.6076,83.2108,83.4323,315678.0
2018-02-07 12:55:00,90.39,90.63,90.36,90.47,254679.0,83.4138,83.6353,83.3861,83.4877,254679.0
2018-02-07 13:00:00,90.47,90.74,90.11,90.37,424224.0,83.4877,83.7368,83.1554,83.3954,424224.0
2018-02-07 13:05:00,90.39,90.39,89.98,90.24,435834.0,83.4138,83.4138,83.0355,83.2754,435834.0
2018-02-07 13:10:00,90.24,90.24,89.66,89.72,426255.0,83.2754,83.2754,82.7402,82.7955,426255.0
2018-02-07 13:15:00,89.73,90.16,89.48,90.15,567659.0,82.8048,83.2016,82.5741,83.1924,567659.0
2018-02-07 13:20:00,90.14,90.18,89.6,89.84,371743.0,83.1831,83.22,82.6848,82.9063,371743.0
2018-02-07 13:25:00,89.86,90.03,89.59,89.97,466857.0,82.9247,83.0816,82.6756,83.0262,466857.0
2018-02-07 13:30:00,89.96,90.11,89.72,90.05,399949.0,83.017,83.1554,82.7955,83.1001,399949.0
2018-02-07 13:35:00,90.04,90.53,89.97,90.31,1250354.0,83.0908,83.543,83.0262,83.34,1250354.0
2018-02-07 13:40:00,90.31,90.69,90.31,90.67,302009.0,83.34,83.6907,83.34,83.6722,302009.0
2018-02-07 13:45:00,90.67,90.67,90.32,90.38,338337.0,83.6722,83.6722,83.3492,83.4046,338337.0
2018-02-07 13:50:00,90.38,90.39,90.08,90.22,234499.0,83.4046,83.4138,83.1278,83.2569,234499.0
2018-02-07 13:55:00,90.23,90.43,90.12,90.37,245525.0,83.2662,83.4507,83.1647,83.3954,245525.0
2018-02-07 14:00:00,90.36,90.38,89.86,90.04,373778.0,83.3861,83.4046,82.9247,83.0908,373778.0
2018-02-07 14:05:00,90.03,90.21,89.92,90.0,239236.0,83.0816,83.2477,82.9801,83.0539,239236.0
2018-02-07 14:10:00,90.0,90.25,89.99,90.22,201311.0,83.0539,83.2846,83.0447,83.2569,201311.0
2018-02-07 14:15:00,90.23,90.29,90.11,90.22,158892.0,83.2662,83.3215,83.1554,83.2569,158892.0
2018-02-07 14:20:00,90.22,90.42,90.21,90.21,200148.0,83.2569,83.4415,83.2477,83.2477,200148.0
2018-02-07 14:25:00,90.21,90.43,90.11,90.43,178692.0,83.2477,83.4507,83.1554,83.4507,178692.0
2018-02-07 14:30:00,90.43,90.49,90.38,90.48,159939.0,83.4507,83.5061,83.4046,83.4969,159939.0
2018-02-07 14:35:00,90.47,90.52,90.18,90.19,159797.0,83.4877,83.5338,83.22,83.2293,159797.0
2018-02-07 14:40:00,90.18,90.24,89.98,90.03,282399.0,83.22,83.2754,83.0355,83.0816,282399.0
2018-02-07 14:45:00,90.04,90.08,89.63,89.73,283644.0,83.0908,83.1278,82.7125,82.8048,283644.0
2018-02-07 14:50:00,89.73,89.73,89.2,89.65,558881.0,82.8048,82.8048,82.3157,82.7309,558881.0
2018-02-07 14:55:00,89.64,89.76,89.51,89.75,324930.0,82.7217,82.8325,82.6017,82.8232,324930.0
2018-02-07 15:00:00,89.74,90.02,89.69,89.92,425252.0,82.814,83.0724,82.7679,82.9801,425252.0
2018-02-07 15:05:00,89.93,90.06,89.86,89.92,275497.0,82.9893,83.1093,82.9247,82.9801,275497.0
2018-02-07 15:10:00,89.93,90.16,89.87,90.08,408989.0,82.9893,83.2016,82.934,83.1278,408989.0
2018-02-07 15:15:00,90.08,90.18,89.94,89.95,263830.0,83.1278,83.22,82.9986,83.0078,263830.0
2018-02-07 15:20:00,89.96,90.16,89.88,89.89,310745.0,83.017,83.2016,82.9432,82.9524,310745.0
2018-02-07 15:25:00,89.89,90.47,89.86,90.44,506725.0,82.9524,83.4877,82.9247,83.46,506725.0
2018-02-07 15:30:00,90.45,90.5,90.21,90.5,463414.0,83.4692,83.5153,83.2477,83.5153,463414.0
2018-02-07 15:35:00,90.49,90.76,90.43,90.55,567406.0,83.5061,83.7553,83.4507,83.5615,567406.0
2018-02-07 15:40:00,90.55,90.76,90.54,90.61,611957.0,83.5615,83.7553,83.5523,83.6168,611957.0
2018-02-07 15:45:00,90.61,90.63,90.11,90.34,570072.0,83.6168,83.6353,83.1554,83.3677,570072.0
2018-02-07 15:50:00,90.33,90.38,89.93,90.15,793899.0,83.3585,83.4046,82.9893,83.1924,793899.0
2018-02-07 15:55:00,90.14,90.22,89.57,89.58,2071179.0,83.1831,83.2569,82.6571,82.6663,2071179.0
2018-02-08 09:30:00,89.71,89.77,89.2,89.38,1258655.0,82.7863,82.8417,82.3157,82.4818,1258655.0
2018-02-08 09:35:00,89.36,89.88,89.26,89.73,572836.0,82.4633,82.9432,82.371,82.8048,572836.0
2018-02-08 09:40:00,89.75,89.85,89.1,89.11,486540.0,82.8232,82.9155,82.2234,82.2326,486540.0
2018-02-08 09:45:00,89.11,89.14,88.85,89.04,566536.0,82.2326,82.2603,81.9927,82.168,566536.0
2018-02-08 09:50:00,89.04,89.21,88.72,89.11,756865.0,82.168,82.3249,81.8727,82.2326,756865.0
2018-02-08 09:55:00,89.12,89.42,89.07,89.11,406949.0,82.2418,82.5187,82.1957,82.2326,406949.0
2018-02-08 10:00:00,89.12,89.13,88.74,88.95,515702.0,82.2418,82.2511,81.8912,82.085,515702.0
2018-02-08 10:05:00,88.94,89.35,88.9,89.35,385831.0,82.0757,82.4541,82.0388,82.4541,385831.0
2018-02-08 10:10:00,89.34,89.34,89.1,89.3,407976.0,82.4449,82.4449,82.2234,82.408,407976.0
2018-02-08 10:15:00,89.29,89.52,89.13,89.21,371656.0,82.3987,82.611,82.2511,82.3249,371656.0
2018-02-08 10:20:00,89.2,89.28,88.97,89.21,356854.0,82.3157,82.3895,82.1034,82.3249,356854.0
2018-02-08 10:25:00,89.21,89.24,88.8,88.91,287882.0,82.3249,82.3526,81.9465,82.0481,287882.0
2018-02-08 10:30:00,88.9,89.02,88.7,88.81,316429.0,82.0388,82.1496,81.8543,81.9558,316429.0
2018-02-08 10:35:00,88.8,88.94,88.5,88.79,365685.0,81.9465,82.0757,81.6697,81.9373,365685.0
2018-02-08 10:40:00,88.79,88.97,88.66,88.67,269874.0,81.9373,82.1034,81.8173,81.8266,269874.0
2018-02-08 10:45:00,88.66,88.67,88.31,88.4,398809.0,81.8173,81.8266,81.4944,81.5774,398809.0
2018-02-08 10:50:00,88.4,88.4,87.98,88.09,493136.0,81.5774,81.5774,81.1898,81.2913,493136.0
2018-02-08 10:55:00,88.09,88.25,87.81,88.12,518457.0,81.2913,81.439,81.0329,81.319,518457.0
2018-02-08 11:00:00,88.11,88.41,87.98,88.37,478022.0,81.3098,81.5866,81.1898,81.5497,478022.0
2018-02-08 11:05:00,88.37,88.54,88.22,88.28,345637.0,81.5497,81.7066,81.4113,81.4667,345637.0
2018-02-08 11:10:00,88.26,88.41,87.92,87.95,436825.0,81.4482,81.5866,81.1345,81.1621,436825.0
2018-02-08 11:15:00,87.97,88.18,87.76,87.91,432238.0,81.1806,81.3744,80.9868,81.1252,432238.0
2018-02-08 11:20:00,87.92,88.05,87.71,87.82,416646.0,81.1345,81.2544,80.9407,81.0422,416646.0
2018-02-08 11:25:00,87.82,87.95,87.65,87.79,420880.0,81.0422,81.1621,80.8853,81.0145,420880.0
2018-02-08 11:30:00,87.8,88.13,87.71,88.08,452317.0,81.0237,81.3283,80.9407,81.2821,452317.0
2018-02-08 11:35:00,88.09,88.39,87.95,88.23,327781.0,81.2913,81.5682,81.1621,81.4205,327781.0
2018-02-08 11:40:00,88.23,88.28,87.98,88.17,357503.0,81.4205,81.4667,81.1898,81.3652,357503.0
2018-02-08 11:45:00,88.16,88.39,88.03,88.27,614209.0,81.3559,81.5682,81.236,81.4574,614209.0
2018-02-08 11:50:00,88.26,88.76,88.24,88.61,467710.0,81.4482,81.9096,81.4298,81.7712,467710.0
2018-02-08 11:55:00,88.61,88.68,88.36,88.37,308515.0,81.7712,81.8358,81.5405,81.5497,308515.0
2018-02-08 12:00:00,88.37,88.54,88.31,88.47,339331.0,81.5497,81.7066,81.4944,81.642,339331.0
2018-02-08 12:05:00,88.48,88.59,88.2,88.22,394186.0,81.6512,81.7527,81.3928,81.4113,394186.0
2018-02-08 12:10:00,88.22,88.3,88.04,88.05,310831.0,81.4113,81.4851,81.2452,81.2544,310831.0
2018-02-08 12:15:00,88.08,88.14,87.86,87.9,476862.0,81.2821,81.3375,81.0791,81.116,476862.0
2018-02-08 12:20:00,87.89,87.9,87.45,87.49,568924.0,81.1068,81.116,80.7007,80.7376,568924.0
2018-02-08 12:25:00,87.46,87.63,87.19,87.45,556841.0,80.71,80.8668,80.4608,80.7007,556841.0
2018-02-08 12:30:00,87.44,87.64,87.11,87.27,510632.0,80.6915,80.8761,80.387,80.5346,510632.0
2018-02-08 12:35:00,87.27,87.42,87.15,87.3,439488.0,80.5346,80.673,80.4239,80.5623,439488.0
2018-02-08 12:40:00,87.29,87.77,87.21,87.25,592398.0,80.5531,80.996,80.4793,80.5162,592398.0
2018-02-08 12:45:00,87.25,87.28,86.81,86.98,615641.0,80.5162,80.5439,80.1101,80.267,615641.0
2018-02-08 12:50:00,87.0,87.02,86.56,86.8,697949.0,80.2855,80.3039,79.8794,80.1009,697949.0
2018-02-08 12:55:00,86.8,87.02,86.53,86.95,803449.0,80.1009,80.3039,79.8517,80.2393,803449.0
2018-02-08 13:00:00,86.94,87.09,86.58,86.92,860013.0,80.2301,80.3685,79.8979,80.2116,860013.0
2018-02-08 13:05:00,86.94,87.28,86.62,87.1,682580.0,80.2301,80.5439,79.9348,80.3777,682580.0
2018-02-08 13:10:00,87.09,87.29,86.82,86.94,552948.0,80.3685,80.5531,80.1194,80.2301,552948.0
2018-02-08 13:15:00,86.94,87.39,86.85,87.23,476401.0,80.2301,80.6454,80.147,80.4977,476401.0
2018-02-08 13:20:00,87.23,87.48,87.12,87.23,558541.0,80.4977,80.7284,80.3962,80.4977,558541.0
2018-02-08 13:25:00,87.25,87.28,86.68,86.74,527561.0,80.5162,80.5439,79.9902,80.0455,527561.0
2018-02-08 13:30:00,86.75,87.0,86.69,86.94,393493.0,80.0548,80.2855,79.9994,80.2301,393493.0
2018-02-08 13:35:00,86.94,87.35,86.94,87.32,433940.0,80.2301,80.6085,80.2301,80.5808,433940.0
2018-02-08 13:40:00,87.32,87.65,87.2,87.64,577635.0,80.5808,80.8853,80.47,80.8761,577635.0
2018-02-08 13:45:00,87.62,87.84,87.49,87.53,468533.0,80.8576,81.0606,80.7376,80.7746,468533.0
2018-02-08 13:50:00,87.52,87.87,87.48,87.76,384232.0,80.7653,81.0883,80.7284,80.9868,384232.0
2018-02-08 13:55:00,87.75,87.83,87.33,87.62,401666.0,80.9776,81.0514,80.59,80.8576,401666.0
2018-02-08 14:00:00,87.62,87.64,87.2,87.21,364511.0,80.8576,80.8761,80.47,80.4793,364511.0
2018-02-08 14:05:00,87.24,87.5,87.18,87.45,363009.0,80.5069,80.7469,80.4516,80.7007,363009.0
2018-02-08 14:10:00,87.45,87.64,87.39,87.42,363790.0,80.7007,80.8761,80.6454,80.673,363790.0
2018-02-08 14:15:00,87.42,87.86,87.29,87.66,372195.0,80.673,81.0791,80.5531,80.8945,372195.0
2018-02-08 14:20:00,87.64,87.8,87.35,87.47,303882.0,80.8761,81.0237,80.6085,80.7192,303882.0
2018-02-08 14:25:00,87.45,87.45,87.03,87.15,365785.0,80.7007,80.7007,80.3131,80.4239,365785.0
2018-02-08 14:30:00,87.14,87.16,86.85,86.91,462078.0,80.4147,80.4331,80.147,80.2024,462078.0
2018-02-08 14:35:00,86.89,87.12,86.74,87.1,579559.0,80.184,80.3962,80.0455,80.3777,579559.0
2018-02-08 14:40:00,87.1,87.1,86.81,86.82,431516.0,80.3777,80.3777,80.1101,80.1194,431516.0
2018-02-08 14:45:00,86.82,87.17,86.76,86.99,409809.0,80.1194,80.4423,80.064,80.2762,409809.0
2018-02-08 14:50:00,87.0,87.05,86.62,86.75,607845.0,80.2855,80.3316,79.9348,80.0548,607845.0
2018-02-08 14:55:00,86.76,86.86,86.55,86.84,399153.0,80.064,80.1563,79.8702,80.1378,399153.0
2018-02-08 15:00:00,86.85,87.17,86.61,87.13,565056.0,80.147,80.4423,79.9256,80.4054,565056.0
2018-02-08 15:05:00,87.12,87.18,86.58,86.6,470901.0,80.3962,80.4516,79.8979,79.9163,470901.0
2018-02-08 15:10:00,86.58,86.72,86.38,86.6,655747.0,79.8979,80.0271,79.7133,79.9163,655747.0
2018-02-08 15:15:00,86.59,86.76,86.46,86.54,481861.0,79.9071,80.064,79.7871,79.861,481861.0
2018-02-08 15:20:00,86.55,86.9,86.33,86.63,587470.0,79.8702,80.1932,79.6672,79.944,587470.0
2018-02-08 15:25:00,86.63,87.08,86.62,86.69,467034.0,79.944,80.3593,79.9348,79.9994,467034.0
2018-02-08 15:30:00,86.68,86.89,86.38,86.42,867924.0,79.9902,80.184,79.7133,79.7502,867924.0
2018-02-08 15:35:00,86.41,86.54,86.17,86.27,737536.0,79.741,79.861,79.5195,79.6118,737536.0
2018-02-08 15:40:00,86.26,86.63,86.01,86.59,791388.0,79.6026,79.944,79.3719,79.9071,791388.0
2018-02-08 15:45:00,86.58,86.59,85.93,86.23,1220330.0,79.8979,79.9071,79.298,79.5749,1220330.0
2018-02-08 15:50:00,86.24,86.25,85.8,86.02,1376377.0,79.5841,79.5933,79.1781,79.3811,1376377.0
2018-02-08 15:55:00,86.02,86.1,84.76,84.99,3283931.0,79.3811,79.4549,78.2183,78.4306,3283931.0
2018-02-09 09:30:00,86.24,86.77,86.07,86.58,1839794.0,79.5841,80.0732,79.4272,79.8979,1839794.0
2018-02-09 09:35:00,86.57,86.74,86.41,86.41,753461.0,79.8887,80.0455,79.741,79.741,753461.0
2018-02-09 09:40:00,86.41,86.6,86.12,86.6,802008.0,79.741,79.9163,79.4734,79.9163,802008.0
2018-02-09 09:45:00,86.61,87.15,86.54,86.72,879101.0,79.9256,80.4239,79.861,80.0271,879101.0
2018-02-09 09:50:00,86.71,87.17,86.49,87.17,618271.0,80.0178,80.4423,79.8148,80.4423,618271.0
2018-02-09 09:55:00,87.16,87.27,86.81,86.89,682293.0,80.4331,80.5346,80.1101,80.184,682293.0
2018-02-09 10:00:00,86.9,87.09,86.53,86.53,525752.0,80.1932,80.3685,79.8517,79.8517,525752.0
2018-02-09 10:05:00,86.53,86.72,86.24,86.45,494917.0,79.8517,80.0271,79.5841,79.7779,494917.0
2018-02-09 10:10:00,86.44,86.54,86.27,86.3,372369.0,79.7687,79.861,79.6118,79.6395,372369.0
2018-02-09 10:15:00,86.31,86.6,86.15,86.58,500629.0,79.6487,79.9163,79.5011,79.8979,500629.0
2018-02-09 10:20:00,86.58,86.78,86.48,86.66,323863.0,79.8979,80.0824,79.8056,79.9717,323863.0
2018-02-09 10:25:00,86.67,86.98,86.64,86.8,355753.0,79.9809,80.267,79.9532,80.1009,355753.0
2018-02-09 10:30:00,86.8,87.47,86.71,87.33,695533.0,80.1009,80.7192,80.0178,80.59,695533.0
2018-02-09 10:35:00,87.34,87.34,86.85,86.85,492594.0,80.5992,80.5992,80.147,80.147,492594.0
2018-02-09 10:40:00,86.85,86.85,86.49,86.73,591037.0,80.147,80.147,79.8148,80.0363,591037.0
2018-02-09 10:45:00,86.74,86.78,86.11,86.47,964520.0,80.0455,80.0824,79.4642,79.7964,964520.0
2018-02-09 10:50:00,86.46,87.16,86.33,86.99,576073.0,79.7871,80.4331,79.6672,80.2762,576073.0
2018-02-09 10:55:00,86.99,87.24,86.77,86.89,689584.0,80.2762,80.5069,80.0732,80.184,689584.0
2018-02-09 11:00:00,86.91,87.6,86.77,87.42,652782.0,80.2024,80.8392,80.0732,80.673,652782.0
2018-02-09 11:05:00,87.42,87.5,86.97,87.01,532815.0,80.673,80.7469,80.2578,80.2947,532815.0
2018-02-09 11:10:00,87.0,87.24,86.94,87.09,447823.0,80.2855,80.5069,80.2301,80.3685,447823.0
2018-02-09 11:15:00,87.09,87.13,86.55,86.87,566014.0,80.3685,80.4054,79.8702,80.1655,566014.0
2018-02-09 11:20:00,86.89,87.03,86.6,86.61,435568.0,80.184,80.3131,79.9163,79.9256,435568.0
2018-02-09 11:25:00,86.62,86.93,86.53,86.82,506077.0,79.9348,80.2209,79.8517,80.1194,506077.0
2018-02-09 11:30:00,86.81,87.01,86.74,86.92,459222.0,80.1101,80.2947,80.0455,80.2116,459222.0
2018-02-09 11:35:00,86.92,87.23,86.81,87.01,332828.0,80.2116,80.4977,80.1101,80.2947,332828.0
2018-02-09 11:40:00,87.0,87.03,86.71,86.77,434379.0,80.2855,80.3131,80.0178,80.0732,434379.0
2018-02-09 11:45:00,86.77,86.85,86.51,86.52,351626.0,80.0732,80.147,79.8333,79.8425,351626.0
2018-02-09 11:50:00,86.52,86.63,86.39,86.54,337053.0,79.8425,79.944,79.7225,79.861,337053.0
2018-02-09 11:55:00,86.54,86.78,86.34,86.39,516771.0,79.861,80.0824,79.6764,79.7225,516771.0
2018-02-09 12:00:00,86.39,86.49,86.27,86.3,371523.0,79.7225,79.8148,79.6118,79.6395,371523.0
2018-02-09 12:05:00,86.3,86.46,85.68,85.72,686845.0,79.6395,79.7871,79.0673,79.1043,686845.0
2018-02-09 12:10:00,85.7,86.05,85.29,85.34,982205.0,79.0858,79.4088,78.7074,78.7536,982205.0
2018-02-09 12:15:00,85.34,85.75,85.33,85.57,672630.0,78.7536,79.1319,78.7444,78.9658,672630.0
2018-02-09 12:20:00,85.56,86.0,85.44,85.53,534554.0,78.9566,79.3626,78.8459,78.9289,534554.0
2018-02-09 12:25:00,85.53,85.58,85.22,85.22,549246.0,78.9289,78.9751,78.6428,78.6428,549246.0
2018-02-09 12:30:00,85.23,85.55,85.14,85.3,503760.0,78.6521,78.9474,78.569,78.7167,503760.0
2018-02-09 12:35:00,85.31,85.37,84.83,84.91,529410.0,78.7259,78.7813,78.2829,78.3568,529410.0
2018-02-09 12:40:00,84.91,84.98,84.28,84.29,613815.0,78.3568,78.4214,77.7754,77.7846,613815.0
2018-02-09 12:45:00,84.28,84.64,84.14,84.14,512869.0,77.7754,78.1076,77.6462,77.6462,512869.0
2018-02-09 12:50:00,84.16,84.88,84.13,84.87,471976.0,77.6647,78.3291,77.637,78.3199,471976.0
2018-02-09 12:55:00,84.89,85.63,84.86,85.54,604240.0,78.3383,79.0212,78.3106,78.9381,604240.0
2018-02-09 13:00:00,85.53,85.55,84.84,85.09,453119.0,78.9289,78.9474,78.2922,78.5229,453119.0
2018-02-09 13:05:00,85.07,85.23,84.57,84.62,363430.0,78.5044,78.6521,78.043,78.0891,363430.0
2018-02-09 13:10:00,84.61,84.78,84.33,84.57,386979.0,78.0799,78.2368,77.8215,78.043,386979.0
2018-02-09 13:15:00,84.55,85.0,84.39,84.99,374660.0,78.0246,78.4398,77.8769,78.4306,374660.0
2018-02-09 13:20:00,85.0,85.07,84.15,84.25,586220.0,78.4398,78.5044,77.6554,77.7477,586220.0
2018-02-09 13:25:00,84.24,84.55,84.08,84.23,476612.0,77.7385,78.0246,77.5908,77.7292,476612.0
2018-02-09 13:30:00,84.23,84.56,84.11,84.15,367184.0,77.7292,78.0338,77.6185,77.6554,367184.0
2018-02-09 13:35:00,84.14,84.35,83.83,83.92,753538.0,77.6462,77.84,77.3601,77.4432,753538.0
2018-02-09 13:40:00,83.91,84.39,83.88,84.23,652396.0,77.4339,77.8769,77.4063,77.7292,652396.0
2018-02-09 13:45:00,84.23,84.69,84.08,84.69,515283.0,77.7292,78.1537,77.5908,78.1537,515283.0
2018-02-09 13:50:00,84.7,85.03,84.56,85.0,662117.0,78.163,78.4675,78.0338,78.4398,662117.0
2018-02-09 13:55:00,85.0,85.41,84.77,84.84,647279.0,78.4398,78.8182,78.2276,78.2922,647279.0
2018-02-09 14:00:00,84.83,86.15,84.8,85.75,875682.0,78.2829,79.5011,78.2553,79.1319,875682.0
2018-02-09 14:05:00,85.72,86.01,85.46,86.0,872038.0,79.1043,79.3719,78.8643,79.3626,872038.0
2018-02-09 14:10:00,85.99,86.55,85.91,86.25,1027124.0,79.3534,79.8702,79.2796,79.5933,1027124.0
2018-02-09 14:15:00,86.27,86.89,86.12,86.74,915653.0,79.6118,80.184,79.4734,80.0455,915653.0
2018-02-09 14:20:00,86.73,87.22,86.61,87.21,616502.0,80.0363,80.4885,79.9256,80.4793,616502.0
2018-02-09 14:25:00,87.21,88.03,86.84,86.85,1523574.0,80.4793,81.236,80.1378,80.147,1523574.0
2018-02-09 14:30:00,86.82,87.07,86.56,86.69,745365.0,80.1194,80.3501,79.8794,79.9994,745365.0
2018-02-09 14:35:00,86.7,87.07,86.43,86.95,852541.0,80.0086,80.3501,79.7595,80.2393,852541.0
2018-02-09 14:40:00,86.95,87.09,86.69,86.96,635118.0,80.2393,80.3685,79.9994,80.2486,635118.0
2018-02-09 14:45:00,86.96,87.49,86.91,87.08,769904.0,80.2486,80.7376,80.2024,80.3593,769904.0
2018-02-09 14:50:00,87.08,87.54,87.02,87.26,460040.0,80.3593,80.7838,80.3039,80.5254,460040.0
2018-02-09 14:55:00,87.25,87.25,86.89,86.94,606988.0,80.5162,80.5162,80.184,80.2301,606988.0
2018-02-09 15:00:00,86.95,86.95,86.4,86.61,714632.0,80.2393,80.2393,79.7318,79.9256,714632.0
2018-02-09 15:05:00,86.6,86.75,86.01,86.24,730956.0,79.9163,80.0548,79.3719,79.5841,730956.0
2018-02-09 15:10:00,86.23,86.68,86.04,86.67,351990.0,79.5749,79.9902,79.3996,79.9809,351990.0
2018-02-09 15:15:00,86.7,86.89,86.41,86.86,379905.0,80.0086,80.184,79.741,80.1563,379905.0
2018-02-09 15:20:00,86.9,87.15,86.78,86.8,522110.0,80.1932,80.4239,80.0824,80.1009,522110.0
2018-02-09 15:25:00,86.8,87.29,86.65,87.07,593917.0,80.1009,80.5531,79.9625,80.3501,593917.0
2018-02-09 15:30:00,87.07,87.6,86.97,87.56,719475.0,80.3501,80.8392,80.2578,80.8022,719475.0
2018-02-09 15:35:00,87.56,87.73,87.28,87.5,717345.0,80.8022,80.9591,80.5439,80.7469,717345.0
2018-02-09 15:40:00,87.53,88.0,87.53,87.99,888982.0,80.7746,81.2083,80.7746,81.1991,888982.0
2018-02-09 15:45:00,87.98,88.6,87.96,88.33,1095408.0,81.1898,81.762,81.1714,81.5128,1095408.0
2018-02-09 15:50:00,88.31,88.93,88.31,88.41,1774965.0,81.4944,82.0665,81.4944,81.5866,1774965.0
2018-02-09 15:55:00,88.41,88.54,87.8,88.15,3028722.0,81.5866,81.7066,81.0237,81.3467,3028722.0
2018-02-12 09:30:00,88.74,89.1,88.55,88.86,1251217.0,81.8912,82.2234,81.7158,82.0019,1251217.0
2018-02-12 09:35:00,88.87,89.08,88.3,88.41,673241.0,82.0111,82.2049,81.4851,81.5866,673241.0
2018-02-12 09:40:00,88.41,89.1,88.32,89.07,767497.0,81.5866,82.2234,81.5036,82.1957,767497.0
2018-02-12 09:45:00,89.06,89.3,89.0,89.15,779471.0,82.1865,82.408,82.1311,82.2695,779471.0
2018-02-12 09:50:00,89.14,89.17,88.64,88.73,649617.0,82.2603,82.288,81.7989,81.8819,649617.0
2018-02-12 09:55:00,88.72,89.0,88.62,88.72,392504.0,81.8727,82.1311,81.7804,81.8727,392504.0
2018-02-12 10:00:00,88.72,89.21,88.63,89.16,470235.0,81.8727,82.3249,81.7897,82.2788,470235.0
2018-02-12 10:05:00,89.15,89.22,88.8,88.85,348848.0,82.2695,82.3341,81.9465,81.9927,348848.0
2018-02-12 10:10:00,88.82,88.86,88.56,88.67,432518.0,81.965,82.0019,81.7251,81.8266,432518.0
2018-02-12 10:15:00,88.67,88.74,88.34,88.41,338111.0,81.8266,81.8912,81.522,81.5866,338111.0
2018-02-12 10:20:00,88.4,88.57,88.05,88.06,451934.0,81.5774,81.7343,81.2544,81.2637,451934.0
2018-02-12 10:25:00,88.06,88.25,87.92,88.18,508838.0,81.2637,81.439,81.1345,81.3744,508838.0
2018-02-12 10:30:00,88.21,88.5,87.98,88.47,321880.0,81.4021,81.6697,81.1898,81.642,321880.0
2018-02-12 10:35:00,88.47,88.65,88.38,88.44,379115.0,81.642,81.8081,81.559,81.6143,379115.0
2018-02-12 10:40:00,88.42,88.44,88.06,88.08,302098.0,81.5959,81.6143,81.2637,81.2821,302098.0
2018-02-12 10:45:00,88.08,88.32,88.01,88.3,287870.0,81.2821,81.5036,81.2175,81.4851,287870.0
2018-02-12 10:50:00,88.29,88.36,87.98,88.12,310859.0,81.4759,81.5405,81.1898,81.319,310859.0
2018-02-12 10:55:00,88.12,88.36,88.09,88.36,263586.0,81.319,81.5405,81.2913,81.5405,263586.0
2018-02-12 11:00:00,88.36,88.53,88.2,88.48,389172.0,81.5405,81.6974,81.3928,81.6512,389172.0
2018-02-12 11:05:00,88.48,88.62,88.36,88.42,302245.0,81.6512,81.7804,81.5405,81.5959,302245.0
2018-02-12 11:10:00,88.42,88.78,88.28,88.73,418797.0,81.5959,81.9281,81.4667,81.8819,418797.0
2018-02-12 11:15:00,88.73,88.81,88.54,88.75,362654.0,81.8819,81.9558,81.7066,81.9004,362654.0
2018-02-12 11:20:00,88.75,88.87,88.62,88.84,339157.0,81.9004,82.0111,81.7804,81.9835,339157.0
2018-02-12 11:25:00,88.84,88.84,88.63,88.7,337377.0,81.9835,81.9835,81.7897,81.8543,337377.0
2018-02-12 11:30:00,88.68,88.75,88.53,88.71,437260.0,81.8358,81.9004,81.6974,81.8635,437260.0
2018-02-12 11:35:00,88.7,89.04,88.68,89.03,318237.0,81.8543,82.168,81.8358,82.1588,318237.0
2018-02-12 11:40:00,89.04,89.15,88.99,89.04,332829.0,82.168,82.2695,82.1219,82.168,332829.0
2018-02-12 11:45:00,89.05,89.07,88.86,88.96,312814.0,82.1772,82.1957,82.0019,82.0942,312814.0
2018-02-12 11:50:00,88.97,89.03,88.75,88.97,390850.0,82.1034,82.1588,81.9004,82.1034,390850.0
2018-02-12 11:55:00,88.98,89.26,88.98,89.15,358011.0,82.1126,82.371,82.1126,82.2695,358011.0
2018-02-12 12:00:00,89.15,89.19,88.95,88.95,248269.0,82.2695,82.3064,82.085,82.085,248269.0
2018-02-12 12:05:00,88.95,89.18,88.85,89.14,264187.0,82.085,82.2972,81.9927,82.2603,264187.0
2018-02-12 12:10:00,89.14,89.26,89.01,89.23,249603.0,82.2603,82.371,82.1403,82.3434,249603.0
2018-02-12 12:15:00,89.23,89.31,89.16,89.19,388684.0,82.3434,82.4172,82.2788,82.3064,388684.0
2018-02-12 12:20:00,89.2,89.21,89.01,89.09,216796.0,82.3157,82.3249,82.1403,82.2142,216796.0
2018-02-12 12:25:00,89.1,89.25,88.96,89.15,238947.0,82.2234,82.3618,82.0942,82.2695,238947.0
2018-02-12 12:30:00,89.15,89.16,89.04,89.12,216161.0,82.2695,82.2788,82.168,82.2418,216161.0
2018-02-12 12:35:00,89.13,89.15,88.99,89.12,163244.0,82.2511,82.2695,82.1219,82.2418,163244.0
2018-02-12 12:40:00,89.13,89.13,88.87,88.89,192775.0,82.2511,82.2511,82.0111,82.0296,192775.0
2018-02-12 12:45:00,88.89,88.99,88.79,88.83,228838.0,82.0296,82.1219,81.9373,81.9742,228838.0
2018-02-12 12:50:00,88.83,89.08,88.83,89.03,159957.0,81.9742,82.2049,81.9742,82.1588,159957.0
2018-02-12 12:55:00,89.03,89.04,88.87,88.95,163827.0,82.1588,82.168,82.0111,82.085,163827.0
2018-02-12 13:00:00,88.96,89.07,88.9,89.01,208558.0,82.0942,82.1957,82.0388,82.1403,208558.0
2018-02-12 13:05:00,89.01,89.02,88.71,88.85,246112.0,82.1403,82.1496,81.8635,81.9927,246112.0
2018-02-12 13:10:00,88.85,89.0,88.83,88.96,150927.0,81.9927,82.1311,81.9742,82.0942,150927.0
2018-02-12 13:15:00,88.97,88.98,88.77,88.79,156335.0,82.1034,82.1126,81.9189,81.9373,156335.0
2018-02-12 13:20:00,88.8,88.9,88.72,88.88,140933.0,81.9465,82.0388,81.8727,82.0204,140933.0
2018-02-12 13:25:00,88.88,88.92,88.76,88.87,183181.0,82.0204,82.0573,81.9096,82.0111,183181.0
2018-02-12 13:30:00,88.89,88.96,88.82,88.94,158336.0,82.0296,82.0942,81.965,82.0757,158336.0
2018-02-12 13:35:00,88.93,88.94,88.81,88.92,126880.0,82.0665,82.0757,81.9558,82.0573,126880.0
2018-02-12 13:40:00,88.91,88.99,88.87,88.97,140982.0,82.0481,82.1219,82.0111,82.1034,140982.0
2018-02-12 13:45:00,88.98,89.07,88.91,89.02,188208.0,82.1126,82.1957,82.0481,82.1496,188208.0
2018-02-12 13:50:00,89.03,89.4,89.02,89.39,318475.0,82.1588,82.5002,82.1496,82.491,318475.0
2018-02-12 13:55:00,89.39,89.43,89.29,89.37,197705.0,82.491,82.5279,82.3987,82.4726,197705.0
2018-02-12 14:00:00,89.37,89.45,89.16,89.18,239870.0,82.4726,82.5464,82.2788,82.2972,239870.0
2018-02-12 14:05:00,89.18,89.21,89.03,89.08,222651.0,82.2972,82.3249,82.1588,82.2049,222651.0
2018-02-12 14:10:00,89.09,89.2,89.05,89.17,182938.0,82.2142,82.3157,82.1772,82.288,182938.0
2018-02-12 14:15:00,89.18,89.26,88.96,88.98,194299.0,82.2972,82.371,82.0942,82.1126,194299.0
2018-02-12 14:20:00,88.99,89.21,88.99,89.11,194423.0,82.1219,82.3249,82.1219,82.2326,194423.0
2018-02-12 14:25:00,89.11,89.28,89.07,89.23,200232.0,82.2326,82.3895,82.1957,82.3434,200232.0
2018-02-12 14:30:00,89.23,89.36,89.2,89.26,222635.0,82.3434,82.4633,82.3157,82.371,222635.0
2018-02-12 14:35:00,89.26,89.45,89.25,89.34,288885.0,82.371,82.5464,82.3618,82.4449,288885.0
2018-02-12 14:40:00,89.34,89.5,89.22,89.22,346099.0,82.4449,82.5925,82.3341,82.3341,346099.0
2018-02-12 14:45:00,89.22,89.27,89.09,89.11,236541.0,82.3341,82.3803,82.2142,82.2326,236541.0
2018-02-12 14:50:00,89.11,89.24,88.98,89.2,246475.0,82.2326,82.3526,82.1126,82.3157,246475.0
2018-02-12 14:55:00,89.2,89.33,89.17,89.29,239636.0,82.3157,82.4356,82.288,82.3987,239636.0
2018-02-12 15:00:00,89.29,89.45,89.24,89.34,301462.0,82.3987,82.5464,82.3526,82.4449,301462.0
2018-02-12 15:05:00,89.34,89.47,89.34,89.4,240886.0,82.4449,82.5648,82.4449,82.5002,240886.0
2018-02-12 15:10:00,89.4,89.63,89.29,89.58,364000.0,82.5002,82.7125,82.3987,82.6663,364000.0
2018-02-12 15:15:00,89.57,89.61,89.48,89.59,289254.0,82.6571,82.694,82.5741,82.6756,289254.0
2018-02-12 15:20:00,89.6,89.78,89.6,89.67,360489.0,82.6848,82.8509,82.6848,82.7494,360489.0
2018-02-12 15:25:00,89.67,89.7,89.51,89.59,285636.0,82.7494,82.7771,82.6017,82.6756,285636.0
2018-02-12 15:30:00,89.59,89.72,89.4,89.49,409654.0,82.6756,82.7955,82.5002,82.5833,409654.0
2018-02-12 15:35:00,89.49,89.51,89.23,89.4,313036.0,82.5833,82.6017,82.3434,82.5002,313036.0
2018-02-12 15:40:00,89.4,89.57,89.35,89.53,438625.0,82.5002,82.6571,82.4541,82.6202,438625.0
2018-02-12 15:45:00,89.52,89.52,88.88,89.06,859681.0,82.611,82.611,82.0204,82.1865,859681.0
2018-02-12 15:50:00,89.04,89.34,88.87,89.2,900399.0,82.168,82.4449,82.0111,82.3157,900399.0
2018-02-12 15:55:00,89.2,89.28,88.98,89.16,1594719.0,82.3157,82.3895,82.1126,82.2788,1594719.0
2018-02-13 09:30:00,88.4,88.93,88.05,88.06,883782.0,81.5774,82.0665,81.2544,81.2637,883782.0
2018-02-13 09:35:00,88.05,88.32,87.8,88.25,866701.0,81.2544,81.5036,81.0237,81.439,866701.0
2018-02-13 09:40:00,88.25,88.35,87.96,88.13,576542.0,81.439,81.5313,81.1714,81.3283,576542.0
2018-02-13 09:45:00,88.14,88.34,88.03,88.16,377050.0,81.3375,81.522,81.236,81.3559,377050.0
2018-02-13 09:50:00,88.16,88.34,88.11,88.28,320163.0,81.3559,81.522,81.3098,81.4667,320163.0
2018-02-13 09:55:00,88.28,88.39,88.13,88.35,357895.0,81.4667,81.5682,81.3283,81.5313,357895.0
2018-02-13 10:00:00,88.33,88.83,88.33,88.71,608435.0,81.5128,81.9742,81.5128,81.8635,608435.0
2018-02-13 10:05:00,88.71,88.82,88.6,88.73,321981.0,81.8635,81.965,81.762,81.8819,321981.0
2018-02-13 10:10:00,88.72,88.83,88.61,88.74,225587.0,81.8727,81.9742,81.7712,81.8912,225587.0
2018-02-13 10:15:00,88.74,88.8,88.63,88.73,212276.0,81.8912,81.9465,81.7897,81.8819,212276.0
2018-02-13 10:20:00,88.75,89.04,88.72,89.03,240211.0,81.9004,82.168,81.8727,82.1588,240211.0
2018-02-13 10:25:00,89.03,89.04,88.84,88.84,374244.0,82.1588,82.168,81.9835,81.9835,374244.0
2018-02-13 10:30:00,88.85,88.93,88.67,88.7,193759.0,81.9927,82.0665,81.8266,81.8543,193759.0
2018-02-13 10:35:00,88.7,88.92,88.64,88.91,212659.0,81.8543,82.0573,81.7989,82.0481,212659.0
2018-02-13 10:40:00,88.91,89.04,88.81,88.84,233379.0,82.0481,82.168,81.9558,81.9835,233379.0
2018-02-13 10:45:00,88.83,89.1,88.77,89.08,348324.0,81.9742,82.2234,81.9189,82.2049,348324.0
2018-02-13 10:50:00,89.09,89.11,88.88,88.98,203861.0,82.2142,82.2326,82.0204,82.1126,203861.0
2018-02-13 10:55:00,88.97,89.03,88.85,88.89,304780.0,82.1034,82.1588,81.9927,82.0296,304780.0
2018-02-13 11:00:00,88.89,88.89,88.65,88.65,217866.0,82.0296,82.0296,81.8081,81.8081,217866.0
2018-02-13 11:05:00,88.65,88.78,88.55,88.72,287743.0,81.8081,81.9281,81.7158,81.8727,287743.0
2018-02-13 11:10:00,88.71,88.89,88.69,88.89,201379.0,81.8635,82.0296,81.845,82.0296,201379.0
2018-02-13 11:15:00,88.88,88.95,88.81,88.94,190897.0,82.0204,82.085,81.9558,82.0757,190897.0
2018-02-13 11:20:00,88.94,88.97,88.73,88.93,180077.0,82.0757,82.1034,81.8819,82.0665,180077.0
2018-02-13 11:25:00,88.94,88.99,88.66,88.7,290571.0,82.0757,82.1219,81.8173,81.8543,290571.0
2018-02-13 11:30:00,88.7,88.84,88.54,88.55,228699.0,81.8543,81.9835,81.7066,81.7158,228699.0
2018-02-13 11:35:00,88.56,88.76,88.49,88.7,331970.0,81.7251,81.9096,81.6605,81.8543,331970.0
2018-02-13 11:40:00,88.69,88.72,88.58,88.64,152214.0,81.845,81.8727,81.7435,81.7989,152214.0
2018-02-13 11:45:00,88.64,88.85,88.63,88.81,97965.0,81.7989,81.9927,81.7897,81.9558,97965.0
2018-02-13 11:50:00,88.82,88.89,88.78,88.82,85741.0,81.965,82.0296,81.9281,81.965,85741.0
2018-02-13 11:55:00,88.83,88.92,88.81,88.9,116591.0,81.9742,82.0573,81.9558,82.0388,116591.0
2018-02-13 12:00:00,88.9,89.08,88.85,89.03,269476.0,82.0388,82.2049,81.9927,82.1588,269476.0
2018-02-13 12:05:00,89.04,89.07,88.99,89.05,184397.0,82.168,82.1957,82.1219,82.1772,184397.0
2018-02-13 12:10:00,89.06,89.12,89.02,89.12,118233.0,82.1865,82.2418,82.1496,82.2418,118233.0
2018-02-13 12:15:00,89.11,89.15,88.95,88.96,165918.0,82.2326,82.2695,82.085,82.0942,165918.0
2018-02-13 12:20:00,88.97,89.0,88.86,88.87,123379.0,82.1034,82.1311,82.0019,82.0111,123379.0
2018-02-13 12:25:00,88.88,88.91,88.84,88.86,132683.0,82.0204,82.0481,81.9835,82.0019,132683.0
2018-02-13 12:30:00,88.85,88.9,88.78,88.82,120462.0,81.9927,82.0388,81.9281,81.965,120462.0
2018-02-13 12:35:00,88.81,88.86,88.68,88.81,184011.0,81.9558,82.0019,81.8358,81.9558,184011.0
2018-02-13 12:40:00,88.82,88.92,88.77,88.89,99596.0,81.965,82.0573,81.9189,82.0296,99596.0
2018-02-13 12:45:00,88.9,88.96,88.83,88.95,104062.0,82.0388,82.0942,81.9742,82.085,104062.0
2018-02-13 12:50:00,88.95,88.98,88.88,88.9,99813.0,82.085,82.1126,82.0204,82.0388,99813.0
2018-02-13 12:55:00,88.91,88.97,88.84,88.86,135722.0,82.0481,82.1034,81.9835,82.0019,135722.0
2018-02-13 13:00:00,88.85,88.95,88.85,88.91,126704.0,81.9927,82.085,81.9927,82.0481,126704.0
2018-02-13 13:05:00,88.9,88.99,88.88,88.98,144271.0,82.0388,82.1219,82.0204,82.1126,144271.0
2018-02-13 13:10:00,88.98,89.22,88.92,89.22,205352.0,82.1126,82.3341,82.0573,82.3341,205352.0
2018-02-13 13:15:00,89.22,89.36,89.07,89.36,292421.0,82.3341,82.4633,82.1957,82.4633,292421.0
2018-02-13 13:20:00,89.35,89.63,89.3,89.63,354053.0,82.4541,82.7125,82.408,82.7125,354053.0
2018-02-13 13:25:00,89.62,89.67,89.48,89.5,296901.0,82.7033,82.7494,82.5741,82.5925,296901.0
2018-02-13 13:30:00,89.49,89.57,89.42,89.56,185832.0,82.5833,82.6571,82.5187,82.6479,185832.0
2018-02-13 13:35:00,89.56,89.7,89.53,89.62,212556.0,82.6479,82.7771,82.6202,82.7033,212556.0
2018-02-13 13:40:00,89.62,89.64,89.49,89.56,194752.0,82.7033,82.7217,82.5833,82.6479,194752.0
2018-02-13 13:45:00,89.56,89.61,89.5,89.59,241443.0,82.6479,82.694,82.5925,82.6756,241443.0
2018-02-13 13:50:00,89.59,89.76,89.58,89.62,194732.0,82.6756,82.8325,82.6663,82.7033,194732.0
2018-02-13 13:55:00,89.62,89.63,89.47,89.53,128604.0,82.7033,82.7125,82.5648,82.6202,128604.0
2018-02-13 14:00:00,89.53,89.6,89.5,89.52,139602.0,82.6202,82.6848,82.5925,82.611,139602.0
2018-02-13 14:05:00,89.52,89.7,89.47,89.7,130318.0,82.611,82.7771,82.5648,82.7771,130318.0
2018-02-13 14:10:00,89.71,89.83,89.67,89.76,291209.0,82.7863,82.897,82.7494,82.8325,291209.0
2018-02-13 14:15:00,89.77,89.82,89.64,89.65,143868.0,82.8417,82.8878,82.7217,82.7309,143868.0
2018-02-13 14:20:00,89.65,89.76,89.6,89.64,148870.0,82.7309,82.8325,82.6848,82.7217,148870.0
2018-02-13 14:25:00,89.63,89.71,89.56,89.6,135360.0,82.7125,82.7863,82.6479,82.6848,135360.0
2018-02-13 14:30:00,89.59,89.63,89.44,89.52,190202.0,82.6756,82.7125,82.5371,82.611,190202.0
2018-02-13 14:35:00,89.51,89.57,89.47,89.57,239378.0,82.6017,82.6571,82.5648,82.6571,239378.0
2018-02-13 14:40:00,89.56,89.57,89.42,89.47,269179.0,82.6479,82.6571,82.5187,82.5648,269179.0
2018-02-13 14:45:00,89.48,89.54,89.36,89.54,213653.0,82.5741,82.6294,82.4633,82.6294,213653.0
2018-02-13 14:50:00,89.54,89.64,89.51,89.61,204592.0,82.6294,82.7217,82.6017,82.694,204592.0
2018-02-13 14:55:00,89.6,89.73,89.58,89.68,194341.0,82.6848,82.8048,82.6663,82.7586,194341.0
2018-02-13 15:00:00,89.67,89.69,89.43,89.44,228878.0,82.7494,82.7679,82.5279,82.5371,228878.0
2018-02-13 15:05:00,89.44,89.55,89.4,89.52,151286.0,82.5371,82.6387,82.5002,82.611,151286.0
2018-02-13 15:10:00,89.51,89.63,89.37,89.62,242083.0,82.6017,82.7125,82.4726,82.7033,242083.0
2018-02-13 15:15:00,89.61,89.67,89.55,89.61,247267.0,82.694,82.7494,82.6387,82.694,247267.0
2018-02-13 15:20:00,89.6,89.73,89.51,89.73,289873.0,82.6848,82.8048,82.6017,82.8048,289873.0
2018-02-13 15:25:00,89.73,89.75,89.58,89.58,253465.0,82.8048,82.8232,82.6663,82.6663,253465.0
2018-02-13 15:30:00,89.58,89.75,89.56,89.72,252084.0,82.6663,82.8232,82.6479,82.7955,252084.0
2018-02-13 15:35:00,89.71,89.91,89.7,89.86,307610.0,82.7863,82.9709,82.7771,82.9247,307610.0
2018-02-13 15:40:00,89.87,89.87,89.52,89.66,462277.0,82.934,82.934,82.611,82.7402,462277.0
2018-02-13 15:45:00,89.66,89.84,89.65,89.79,573174.0,82.7402,82.9063,82.7309,82.8601,573174.0
2018-02-13 15:50:00,89.79,89.93,89.78,89.89,723461.0,82.8601,82.9893,82.8509,82.9524,723461.0
2018-02-13 15:55:00,89.9,90.0,89.78,89.78,1477480.0,82.9616,83.0539,82.8509,82.8509,1477480.0
2018-02-14 09:30:00,88.51,89.04,88.41,88.66,1227258.0,82.0567,82.548,81.964,82.1958,1227258.0
2018-02-14 09:35:00,88.65,88.99,88.58,88.79,788188.0,82.1865,82.5017,82.1216,82.3163,788188.0
2018-02-14 09:40:00,88.79,89.03,88.62,88.96,746808.0,82.3163,82.5388,82.1587,82.4739,746808.0
2018-02-14 09:45:00,88.96,89.25,88.8,88.98,664300.0,82.4739,82.7427,82.3255,82.4924,664300.0
2018-02-14 09:50:00,88.97,89.19,88.93,88.99,534817.0,82.4832,82.6871,82.4461,82.5017,534817.0
2018-02-14 09:55:00,89.0,89.06,88.54,88.6,703663.0,82.511,82.5666,82.0845,82.1401,703663.0
2018-02-14 10:00:00,88.61,88.8,88.54,88.65,541268.0,82.1494,82.3255,82.0845,82.1865,541268.0
2018-02-14 10:05:00,88.65,89.27,88.61,89.25,549377.0,82.1865,82.7613,82.1494,82.7427,549377.0
2018-02-14 10:10:00,89.26,89.5,89.07,89.12,422035.0,82.752,82.9745,82.5759,82.6222,422035.0
2018-02-14 10:15:00,89.13,89.45,89.01,89.43,317054.0,82.6315,82.9282,82.5202,82.9096,317054.0
2018-02-14 10:20:00,89.43,89.74,89.35,89.63,666123.0,82.9096,83.197,82.8354,83.095,666123.0
2018-02-14 10:25:00,89.64,89.8,89.49,89.74,571186.0,83.1043,83.2526,82.9652,83.197,571186.0
2018-02-14 10:30:00,89.74,89.89,89.36,89.57,488187.0,83.197,83.3361,82.8447,83.0394,488187.0
2018-02-14 10:35:00,89.55,89.96,89.45,89.95,400059.0,83.0209,83.401,82.9282,83.3917,400059.0
2018-02-14 10:40:00,89.94,90.0,89.53,89.63,440288.0,83.3824,83.4381,83.0023,83.095,440288.0
2018-02-14 10:45:00,89.64,89.79,89.6,89.72,303122.0,83.1043,83.2434,83.0672,83.1785,303122.0
2018-02-14 10:50:00,89.71,89.71,89.47,89.49,251196.0,83.1692,83.1692,82.9467,82.9652,251196.0
2018-02-14 10:55:00,89.49,89.72,89.44,89.68,225934.0,82.9652,83.1785,82.9189,83.1414,225934.0
2018-02-14 11:00:00,89.67,89.89,89.66,89.71,302362.0,83.1321,83.3361,83.1228,83.1692,302362.0
2018-02-14 11:05:00,89.72,89.79,89.56,89.7,204908.0,83.1785,83.2434,83.0301,83.1599,204908.0
2018-02-14 11:10:00,89.71,89.92,89.66,89.91,252324.0,83.1692,83.3639,83.1228,83.3546,252324.0
2018-02-14 11:15:00,89.91,89.92,89.71,89.86,237176.0,83.3546,83.3639,83.1692,83.3083,237176.0
2018-02-14 11:20:00,89.87,89.92,89.63,89.82,231234.0,83.3175,83.3639,83.095,83.2712,231234.0
2018-02-14 11:25:00,89.82,89.92,89.73,89.87,213403.0,83.2712,83.3639,83.1877,83.3175,213403.0
2018-02-14 11:30:00,89.87,89.93,89.72,89.73,236630.0,83.3175,83.3732,83.1785,83.1877,236630.0
2018-02-14 11:35:00,89.73,89.87,89.57,89.87,338435.0,83.1877,83.3175,83.0394,83.3175,338435.0
2018-02-14 11:40:00,89.87,90.01,89.74,89.91,456457.0,83.3175,83.4473,83.197,83.3546,456457.0
2018-02-14 11:45:00,89.9,89.96,89.68,89.68,265007.0,83.3453,83.401,83.1414,83.1414,265007.0
2018-02-14 11:50:00,89.68,89.77,89.58,89.76,208070.0,83.1414,83.2248,83.0487,83.2156,208070.0
2018-02-14 11:55:00,89.76,89.78,89.64,89.65,167637.0,83.2156,83.2341,83.1043,83.1136,167637.0
2018-02-14 12:00:00,89.67,89.84,89.65,89.78,213359.0,83.1321,83.2897,83.1136,83.2341,213359.0
2018-02-14 12:05:00,89.79,89.8,89.58,89.61,203650.0,83.2434,83.2526,83.0487,83.0765,203650.0
2018-02-14 12:10:00,89.61,89.67,89.51,89.58,153977.0,83.0765,83.1321,82.9838,83.0487,153977.0
2018-02-14 12:15:00,89.59,89.6,89.37,89.4,274653.0,83.0579,83.0672,82.854,82.8818,274653.0
2018-02-14 12:20:00,89.39,89.55,89.3,89.49,213781.0,82.8725,83.0209,82.7891,82.9652,213781.0
2018-02-14 12:25:00,89.5,89.7,89.49,89.65,159453.0,82.9745,83.1599,82.9652,83.1136,159453.0
2018-02-14 12:30:00,89.63,89.71,89.57,89.6,104756.0,83.095,83.1692,83.0394,83.0672,104756.0
2018-02-14 12:35:00,89.59,89.86,89.58,89.83,239306.0,83.0579,83.3083,83.0487,83.2805,239306.0
2018-02-14 12:40:00,89.84,89.84,89.71,89.74,134351.0,83.2897,83.2897,83.1692,83.197,134351.0
2018-02-14 12:45:00,89.75,89.88,89.71,89.78,150830.0,83.2063,83.3268,83.1692,83.2341,150830.0
2018-02-14 12:50:00,89.78,90.0,89.71,89.99,260289.0,83.2341,83.4381,83.1692,83.4288,260289.0
2018-02-14 12:55:00,89.98,90.13,89.95,90.05,433988.0,83.4195,83.5586,83.3917,83.4844,433988.0
2018-02-14 13:00:00,90.06,90.29,90.0,90.22,280082.0,83.4937,83.7069,83.4381,83.642,280082.0
2018-02-14 13:05:00,90.23,90.33,90.1,90.13,303280.0,83.6513,83.744,83.5308,83.5586,303280.0
2018-02-14 13:10:00,90.14,90.26,90.13,90.22,201908.0,83.5678,83.6791,83.5586,83.642,201908.0
2018-02-14 13:15:00,90.23,90.23,90.03,90.04,297553.0,83.6513,83.6513,83.4659,83.4751,297553.0
2018-02-14 13:20:00,90.05,90.24,90.04,90.16,228597.0,83.4844,83.6606,83.4751,83.5864,228597.0
2018-02-14 13:25:00,90.16,90.18,90.01,90.02,158630.0,83.5864,83.6049,83.4473,83.4566,158630.0
2018-02-14 13:30:00,90.02,90.16,90.01,90.12,233891.0,83.4566,83.5864,83.4473,83.5493,233891.0
2018-02-14 13:35:00,90.12,90.2,90.06,90.19,236285.0,83.5493,83.6235,83.4937,83.6142,236285.0
2018-02-14 13:40:00,90.2,90.2,90.09,90.18,149757.0,83.6235,83.6235,83.5215,83.6049,149757.0
2018-02-14 13:45:00,90.18,90.26,90.06,90.18,224516.0,83.6049,83.6791,83.4937,83.6049,224516.0
2018-02-14 13:50:00,90.18,90.18,90.0,90.08,230730.0,83.6049,83.6049,83.4381,83.5122,230730.0
2018-02-14 13:55:00,90.09,90.14,89.97,90.09,184172.0,83.5215,83.5678,83.4102,83.5215,184172.0
2018-02-14 14:00:00,90.08,90.31,90.08,90.28,384894.0,83.5122,83.7255,83.5122,83.6976,384894.0
2018-02-14 14:05:00,90.28,90.31,90.2,90.23,183258.0,83.6976,83.7255,83.6235,83.6513,183258.0
2018-02-14 14:10:00,90.23,90.36,90.22,90.33,264935.0,83.6513,83.7718,83.642,83.744,264935.0
2018-02-14 14:15:00,90.32,90.38,90.24,90.38,193946.0,83.7347,83.7903,83.6606,83.7903,193946.0
2018-02-14 14:20:00,90.37,90.41,90.25,90.25,218907.0,83.7811,83.8182,83.6698,83.6698,218907.0
2018-02-14 14:25:00,90.26,90.39,90.2,90.21,295180.0,83.6791,83.7996,83.6235,83.6327,295180.0
2018-02-14 14:30:00,90.22,90.33,90.14,90.25,212411.0,83.642,83.744,83.5678,83.6698,212411.0
2018-02-14 14:35:00,90.24,90.28,90.18,90.28,382724.0,83.6606,83.6976,83.6049,83.6976,382724.0
2018-02-14 14:40:00,90.28,90.37,90.23,90.33,226425.0,83.6976,83.7811,83.6513,83.744,226425.0
2018-02-14 14:45:00,90.34,90.34,90.17,90.3,213313.0,83.7533,83.7533,83.5957,83.7162,213313.0
2018-02-14 14:50:00,90.31,90.44,90.27,90.41,193185.0,83.7255,83.846,83.6884,83.8182,193185.0
2018-02-14 14:55:00,90.41,90.44,90.34,90.37,203522.0,83.8182,83.846,83.7533,83.7811,203522.0
2018-02-14 15:00:00,90.38,90.67,90.37,90.65,581449.0,83.7903,84.0592,83.7811,84.0407,581449.0
2018-02-14 15:05:00,90.66,90.78,90.61,90.63,323755.0,84.0499,84.1612,84.0036,84.0221,323755.0
2018-02-14 15:10:00,90.63,90.8,90.62,90.8,298801.0,84.0221,84.1797,84.0129,84.1797,298801.0
2018-02-14 15:15:00,90.8,90.95,90.77,90.91,387896.0,84.1797,84.3188,84.1519,84.2817,387896.0
2018-02-14 15:20:00,90.91,90.91,90.65,90.67,468570.0,84.2817,84.2817,84.0407,84.0592,468570.0
2018-02-14 15:25:00,90.66,90.87,90.66,90.8,349928.0,84.0499,84.2446,84.0499,84.1797,349928.0
2018-02-14 15:30:00,90.8,90.94,90.78,90.86,467843.0,84.1797,84.3095,84.1612,84.2354,467843.0
2018-02-14 15:35:00,90.86,90.93,90.78,90.91,460711.0,84.2354,84.3002,84.1612,84.2817,460711.0
2018-02-14 15:40:00,90.9,90.96,90.75,90.78,485193.0,84.2724,84.3281,84.1334,84.1612,485193.0
2018-02-14 15:45:00,90.78,90.99,90.77,90.86,830112.0,84.1612,84.3559,84.1519,84.2354,830112.0
2018-02-14 15:50:00,90.86,90.95,90.72,90.8,1083519.0,84.2354,84.3188,84.1056,84.1797,1083519.0
2018-02-14 15:55:00,90.8,90.95,90.77,90.83,1735154.0,84.1797,84.3188,84.1519,84.2075,1735154.0
2018-02-15 09:30:00,91.15,91.41,90.96,91.02,890352.0,84.5042,84.7453,84.3281,84.3837,890352.0
2018-02-15 09:35:00,91.04,91.35,90.82,91.34,445909.0,84.4022,84.6896,84.1983,84.6804,445909.0
2018-02-15 09:40:00,91.33,91.53,91.33,91.38,437881.0,84.6711,84.8565,84.6711,84.7174,437881.0
2018-02-15 09:45:00,91.38,91.59,91.35,91.59,360662.0,84.7174,84.9121,84.6896,84.9121,360662.0
2018-02-15 09:50:00,91.58,91.91,91.58,91.8,373994.0,84.9029,85.2088,84.9029,85.1068,373994.0
2018-02-15 09:55:00,91.8,91.87,91.75,91.84,300120.0,85.1068,85.1717,85.0605,85.1439,300120.0
2018-02-15 10:00:00,91.84,91.89,91.8,91.84,347713.0,85.1439,85.1903,85.1068,85.1439,347713.0
2018-02-15 10:05:00,91.85,91.94,91.72,91.78,468171.0,85.1532,85.2366,85.0326,85.0883,468171.0
2018-02-15 10:10:00,91.78,91.89,91.57,91.59,456973.0,85.0883,85.1903,84.8936,84.9121,456973.0
2018-02-15 10:15:00,91.59,91.65,91.46,91.53,347425.0,84.9121,84.9678,84.7916,84.8565,347425.0
2018-02-15 10:20:00,91.53,91.86,91.42,91.82,248673.0,84.8565,85.1624,84.7545,85.1254,248673.0
2018-02-15 10:25:00,91.82,92.08,91.8,92.01,464194.0,85.1254,85.3664,85.1068,85.3015,464194.0
2018-02-15 10:30:00,92.01,92.06,91.68,91.68,312794.0,85.3015,85.3479,84.9956,84.9956,312794.0
2018-02-15 10:35:00,91.69,91.74,91.46,91.47,358496.0,85.0048,85.0512,84.7916,84.8009,358496.0
2018-02-15 10:40:00,91.47,91.6,91.14,91.15,355650.0,84.8009,84.9214,84.4949,84.5042,355650.0
2018-02-15 10:45:00,91.14,91.3,91.06,91.1,287046.0,84.4949,84.6433,84.4208,84.4579,287046.0
2018-02-15 10:50:00,91.12,91.33,91.11,91.21,354588.0,84.4764,84.6711,84.4671,84.5598,354588.0
2018-02-15 10:55:00,91.21,91.22,90.85,90.88,344136.0,84.5598,84.5691,84.2261,84.2539,344136.0
2018-02-15 11:00:00,90.89,90.93,90.62,90.71,324489.0,84.2632,84.3002,84.0129,84.0963,324489.0
2018-02-15 11:05:00,90.7,91.29,90.7,91.2,264135.0,84.087,84.634,84.087,84.5506,264135.0
2018-02-15 11:10:00,91.2,91.39,91.17,91.32,258609.0,84.5506,84.7267,84.5228,84.6618,258609.0
2018-02-15 11:15:00,91.33,91.39,91.1,91.14,231187.0,84.6711,84.7267,84.4579,84.4949,231187.0
2018-02-15 11:20:00,91.14,91.45,91.13,91.32,249857.0,84.4949,84.7823,84.4857,84.6618,249857.0
2018-02-15 11:25:00,91.33,91.49,91.27,91.48,258205.0,84.6711,84.8194,84.6155,84.8101,258205.0
2018-02-15 11:30:00,91.48,91.52,91.32,91.38,160000.0,84.8101,84.8472,84.6618,84.7174,160000.0
2018-02-15 11:35:00,91.39,91.54,91.35,91.48,237966.0,84.7267,84.8658,84.6896,84.8101,237966.0
2018-02-15 11:40:00,91.48,91.6,91.47,91.54,198531.0,84.8101,84.9214,84.8009,84.8658,198531.0
2018-02-15 11:45:00,91.53,91.63,91.48,91.61,208687.0,84.8565,84.9492,84.8101,84.9307,208687.0
2018-02-15 11:50:00,91.62,91.76,91.58,91.72,210147.0,84.9399,85.0697,84.9029,85.0326,210147.0
2018-02-15 11:55:00,91.71,91.75,91.59,91.7,146517.0,85.0234,85.0605,84.9121,85.0141,146517.0
2018-02-15 12:00:00,91.7,91.83,91.58,91.59,280345.0,85.0141,85.1346,84.9029,84.9121,280345.0
2018-02-15 12:05:00,91.59,91.64,91.45,91.6,215682.0,84.9121,84.9585,84.7823,84.9214,215682.0
2018-02-15 12:10:00,91.6,91.67,91.59,91.65,115656.0,84.9214,84.9863,84.9121,84.9678,115656.0
2018-02-15 12:15:00,91.65,91.71,91.59,91.69,151970.0,84.9678,85.0234,84.9121,85.0048,151970.0
2018-02-15 12:20:00,91.69,91.7,91.56,91.67,162859.0,85.0048,85.0141,84.8843,84.9863,162859.0
2018-02-15 12:25:00,91.67,91.71,91.54,91.56,172611.0,84.9863,85.0234,84.8658,84.8843,172611.0
2018-02-15 12:30:00,91.56,91.8,91.55,91.79,180163.0,84.8843,85.1068,84.875,85.0975,180163.0
2018-02-15 12:35:00,91.8,91.87,91.74,91.86,129831.0,85.1068,85.1717,85.0512,85.1624,129831.0
2018-02-15 12:40:00,91.87,91.89,91.73,91.76,121241.0,85.1717,85.1903,85.0419,85.0697,121241.0
2018-02-15 12:45:00,91.76,91.86,91.76,91.79,116415.0,85.0697,85.1624,85.0697,85.0975,116415.0
2018-02-15 12:50:00,91.8,91.87,91.79,91.8,168555.0,85.1068,85.1717,85.0975,85.1068,168555.0
2018-02-15 12:55:00,91.8,91.97,91.78,91.95,145916.0,85.1068,85.2644,85.0883,85.2459,145916.0
2018-02-15 13:00:00,91.95,92.2,91.95,92.2,249339.0,85.2459,85.4777,85.2459,85.4777,249339.0
2018-02-15 13:05:00,92.2,92.3,92.17,92.22,227098.0,85.4777,85.5704,85.4498,85.4962,227098.0
2018-02-15 13:10:00,92.22,92.46,92.21,92.44,265639.0,85.4962,85.7187,85.4869,85.7002,265639.0
2018-02-15 13:15:00,92.43,92.5,92.4,92.46,346094.0,85.6909,85.7558,85.6631,85.7187,346094.0
2018-02-15 13:20:00,92.46,92.47,92.26,92.29,182215.0,85.7187,85.728,85.5333,85.5611,182215.0
2018-02-15 13:25:00,92.28,92.32,92.12,92.16,189137.0,85.5518,85.5889,85.4035,85.4406,189137.0
2018-02-15 13:30:00,92.16,92.21,92.06,92.19,162361.0,85.4406,85.4869,85.3479,85.4684,162361.0
2018-02-15 13:35:00,92.19,92.35,92.18,92.28,156050.0,85.4684,85.6167,85.4591,85.5518,156050.0
2018-02-15 13:40:00,92.28,92.38,92.24,92.32,180511.0,85.5518,85.6445,85.5147,85.5889,180511.0
2018-02-15 13:45:00,92.32,92.4,92.23,92.32,269102.0,85.5889,85.6631,85.5055,85.5889,269102.0
2018-02-15 13:50:00,92.31,92.36,92.26,92.28,159522.0,85.5796,85.626,85.5333,85.5518,159522.0
2018-02-15 13:55:00,92.28,92.33,92.14,92.21,196197.0,85.5518,85.5982,85.422,85.4869,196197.0
2018-02-15 14:00:00,92.21,92.24,92.05,92.2,166190.0,85.4869,85.5147,85.3386,85.4777,166190.0
2018-02-15 14:05:00,92.2,92.39,92.18,92.34,159705.0,85.4777,85.6538,85.4591,85.6074,159705.0
2018-02-15 14:10:00,92.34,92.37,92.26,92.35,149449.0,85.6074,85.6353,85.5333,85.6167,149449.0
2018-02-15 14:15:00,92.35,92.41,92.31,92.39,229320.0,85.6167,85.6723,85.5796,85.6538,229320.0
2018-02-15 14:20:00,92.39,92.44,92.22,92.23,151610.0,85.6538,85.7002,85.4962,85.5055,151610.0
2018-02-15 14:25:00,92.23,92.37,92.22,92.35,162720.0,85.5055,85.6353,85.4962,85.6167,162720.0
2018-02-15 14:30:00,92.33,92.48,92.3,92.45,222026.0,85.5982,85.7372,85.5704,85.7094,222026.0
2018-02-15 14:35:00,92.45,92.51,92.36,92.41,233492.0,85.7094,85.7651,85.626,85.6723,233492.0
2018-02-15 14:40:00,92.41,92.5,92.36,92.4,145255.0,85.6723,85.7558,85.626,85.6631,145255.0
2018-02-15 14:45:00,92.4,92.44,92.24,92.28,217310.0,85.6631,85.7002,85.5147,85.5518,217310.0
2018-02-15 14:50:00,92.28,92.29,92.05,92.06,232375.0,85.5518,85.5611,85.3386,85.3479,232375.0
2018-02-15 14:55:00,92.06,92.2,92.05,92.15,157868.0,85.3479,85.4777,85.3386,85.4313,157868.0
2018-02-15 15:00:00,92.15,92.4,92.15,92.4,311450.0,85.4313,85.6631,85.4313,85.6631,311450.0
2018-02-15 15:05:00,92.4,92.45,92.25,92.34,419081.0,85.6631,85.7094,85.524,85.6074,419081.0
2018-02-15 15:10:00,92.33,92.44,92.28,92.4,244325.0,85.5982,85.7002,85.5518,85.6631,244325.0
2018-02-15 15:15:00,92.4,92.46,92.37,92.43,208812.0,85.6631,85.7187,85.6353,85.6909,208812.0
2018-02-15 15:20:00,92.43,92.52,92.38,92.46,325383.0,85.6909,85.7743,85.6445,85.7187,325383.0
2018-02-15 15:25:00,92.45,92.49,92.31,92.36,304454.0,85.7094,85.7465,85.5796,85.626,304454.0
2018-02-15 15:30:00,92.36,92.42,92.25,92.26,266186.0,85.626,85.6816,85.524,85.5333,266186.0
2018-02-15 15:35:00,92.26,92.39,92.18,92.39,273795.0,85.5333,85.6538,85.4591,85.6538,273795.0
2018-02-15 15:40:00,92.39,92.51,92.34,92.35,443437.0,85.6538,85.7651,85.6074,85.6167,443437.0
2018-02-15 15:45:00,92.35,92.51,92.33,92.49,449713.0,85.6167,85.7651,85.5982,85.7465,449713.0
2018-02-15 15:50:00,92.49,92.52,92.33,92.44,607174.0,85.7465,85.7743,85.5982,85.7002,607174.0
2018-02-15 15:55:00,92.44,92.72,92.43,92.72,1717040.0,85.7002,85.9597,85.6909,85.9597,1717040.0
2018-02-16 09:30:00,92.54,92.77,92.38,92.64,2512112.0,85.7929,86.0061,85.6445,85.8856,2512112.0
2018-02-16 09:35:00,92.66,92.85,92.62,92.83,431252.0,85.9041,86.0803,85.867,86.0617,431252.0
2018-02-16 09:40:00,92.84,92.9,92.62,92.62,309954.0,86.071,86.1266,85.867,85.867,309954.0
2018-02-16 09:45:00,92.62,92.75,92.54,92.7,258409.0,85.867,85.9876,85.7929,85.9412,258409.0
2018-02-16 09:50:00,92.7,92.76,92.56,92.57,294017.0,85.9412,85.9968,85.8114,85.8207,294017.0
2018-02-16 09:55:00,92.58,92.77,92.56,92.58,260989.0,85.8299,86.0061,85.8114,85.8299,260989.0
2018-02-16 10:00:00,92.59,92.72,92.55,92.58,261245.0,85.8392,85.9597,85.8021,85.8299,261245.0
2018-02-16 10:05:00,92.59,92.65,92.45,92.65,278674.0,85.8392,85.8948,85.7094,85.8948,278674.0
2018-02-16 10:10:00,92.64,92.7,92.54,92.63,299303.0,85.8856,85.9412,85.7929,85.8763,299303.0
2018-02-16 10:15:00,92.66,92.8,92.65,92.68,280063.0,85.9041,86.0339,85.8948,85.9227,280063.0
2018-02-16 10:20:00,92.66,92.84,92.62,92.81,196946.0,85.9041,86.071,85.867,86.0432,196946.0
2018-02-16 10:25:00,92.82,92.96,92.81,92.94,270583.0,86.0524,86.1822,86.0432,86.1637,270583.0
2018-02-16 10:30:00,92.94,93.07,92.9,92.99,499140.0,86.1637,86.2842,86.1266,86.2101,499140.0
2018-02-16 10:35:00,93.0,93.28,92.99,93.11,339323.0,86.2193,86.4789,86.2101,86.3213,339323.0
2018-02-16 10:40:00,93.11,93.11,92.88,93.04,269396.0,86.3213,86.3213,86.1081,86.2564,269396.0
2018-02-16 10:45:00,93.04,93.2,92.99,93.19,246044.0,86.2564,86.4047,86.2101,86.3955,246044.0
2018-02-16 10:50:00,93.19,93.2,92.98,93.06,157731.0,86.3955,86.4047,86.2008,86.2749,157731.0
2018-02-16 10:55:00,93.06,93.09,92.86,92.94,199820.0,86.2749,86.3028,86.0895,86.1637,199820.0
2018-02-16 11:00:00,92.93,93.05,92.79,92.86,315756.0,86.1544,86.2657,86.0246,86.0895,315756.0
2018-02-16 11:05:00,92.86,93.07,92.83,93.03,164813.0,86.0895,86.2842,86.0617,86.2471,164813.0
2018-02-16 11:10:00,93.02,93.16,93.0,93.15,251462.0,86.2379,86.3677,86.2193,86.3584,251462.0
2018-02-16 11:15:00,93.14,93.16,93.03,93.13,144417.0,86.3491,86.3677,86.2471,86.3398,144417.0
2018-02-16 11:20:00,93.13,93.16,93.09,93.14,171162.0,86.3398,86.3677,86.3028,86.3491,171162.0
2018-02-16 11:25:00,93.14,93.18,92.92,92.94,222843.0,86.3491,86.3862,86.1452,86.1637,222843.0
2018-02-16 11:30:00,92.94,93.01,92.9,92.95,154807.0,86.1637,86.2286,86.1266,86.173,154807.0
2018-02-16 11:35:00,92.95,93.03,92.88,93.03,166745.0,86.173,86.2471,86.1081,86.2471,166745.0
2018-02-16 11:40:00,93.03,93.07,92.96,92.98,98091.0,86.2471,86.2842,86.1822,86.2008,98091.0
2018-02-16 11:45:00,92.98,93.05,92.97,93.03,98071.0,86.2008,86.2657,86.1915,86.2471,98071.0
2018-02-16 11:50:00,93.04,93.23,93.04,93.2,178331.0,86.2564,86.4326,86.2564,86.4047,178331.0
2018-02-16 11:55:00,93.19,93.25,93.18,93.19,151099.0,86.3955,86.4511,86.3862,86.3955,151099.0
2018-02-16 12:00:00,93.19,93.22,93.12,93.18,100359.0,86.3955,86.4233,86.3306,86.3862,100359.0
2018-02-16 12:05:00,93.17,93.24,93.12,93.17,159717.0,86.3769,86.4418,86.3306,86.3769,159717.0
2018-02-16 12:10:00,93.17,93.29,93.15,93.29,341601.0,86.3769,86.4882,86.3584,86.4882,341601.0
2018-02-16 12:15:00,93.28,93.41,93.24,93.36,210873.0,86.4789,86.5994,86.4418,86.5531,210873.0
2018-02-16 12:20:00,93.36,93.38,93.24,93.26,120368.0,86.5531,86.5716,86.4418,86.4604,120368.0
2018-02-16 12:25:00,93.26,93.33,93.25,93.32,165430.0,86.4604,86.5253,86.4511,86.516,165430.0
2018-02-16 12:30:00,93.33,93.5,93.29,93.45,402264.0,86.5253,86.6829,86.4882,86.6365,402264.0
2018-02-16 12:35:00,93.44,93.46,93.38,93.38,150571.0,86.6272,86.6458,86.5716,86.5716,150571.0
2018-02-16 12:40:00,93.39,93.46,93.33,93.34,122615.0,86.5809,86.6458,86.5253,86.5345,122615.0
2018-02-16 12:45:00,93.34,93.38,93.26,93.26,163876.0,86.5345,86.5716,86.4604,86.4604,163876.0
2018-02-16 12:50:00,93.27,93.27,92.88,93.02,357346.0,86.4696,86.4696,86.1081,86.2379,357346.0
2018-02-16 12:55:00,93.02,93.09,92.93,93.0,241562.0,86.2379,86.3028,86.1544,86.2193,241562.0
2018-02-16 13:00:00,93.02,93.06,92.86,92.98,1201153.0,86.2379,86.2749,86.0895,86.2008,1201153.0
2018-02-16 13:05:00,92.96,93.15,92.93,93.0,212572.0,86.1822,86.3584,86.1544,86.2193,212572.0
2018-02-16 13:10:00,93.0,93.02,92.79,92.85,184786.0,86.2193,86.2379,86.0246,86.0803,184786.0
2018-02-16 13:15:00,92.86,92.92,92.47,92.52,414370.0,86.0895,86.1452,85.728,85.7743,414370.0
2018-02-16 13:20:00,92.53,92.62,92.46,92.55,233339.0,85.7836,85.867,85.7187,85.8021,233339.0
2018-02-16 13:25:00,92.56,92.62,92.3,92.36,328801.0,85.8114,85.867,85.5704,85.626,328801.0
2018-02-16 13:30:00,92.36,92.37,92.05,92.12,576541.0,85.626,85.6353,85.3386,85.4035,576541.0
2018-02-16 13:35:00,92.13,92.47,92.13,92.29,355658.0,85.4128,85.728,85.4128,85.5611,355658.0
2018-02-16 13:40:00,92.31,92.6,92.31,92.57,195482.0,85.5796,85.8485,85.5796,85.8207,195482.0
2018-02-16 13:45:00,92.56,92.57,92.36,92.38,194718.0,85.8114,85.8207,85.626,85.6445,194718.0
2018-02-16 13:50:00,92.36,92.38,92.18,92.22,214139.0,85.626,85.6445,85.4591,85.4962,214139.0
2018-02-16 13:55:00,92.22,92.32,92.06,92.22,161529.0,85.4962,85.5889,85.3479,85.4962,161529.0
2018-02-16 14:00:00,92.21,92.46,92.21,92.39,165873.0,85.4869,85.7187,85.4869,85.6538,165873.0
2018-02-16 14:05:00,92.39,92.42,92.18,92.2,153337.0,85.6538,85.6816,85.4591,85.4777,153337.0
2018-02-16 14:10:00,92.19,92.35,92.06,92.06,160964.0,85.4684,85.6167,85.3479,85.3479,160964.0
2018-02-16 14:15:00,92.07,92.11,91.85,92.08,412598.0,85.3571,85.3942,85.1532,85.3664,412598.0
2018-02-16 14:20:00,92.07,92.08,91.8,92.0,397746.0,85.3571,85.3664,85.1068,85.2922,397746.0
2018-02-16 14:25:00,92.0,92.17,91.94,92.15,419488.0,85.2922,85.4498,85.2366,85.4313,419488.0
2018-02-16 14:30:00,92.15,92.29,91.96,92.29,250184.0,85.4313,85.5611,85.2552,85.5611,250184.0
2018-02-16 14:35:00,92.29,92.33,92.17,92.28,197868.0,85.5611,85.5982,85.4498,85.5518,197868.0
2018-02-16 14:40:00,92.27,92.36,92.14,92.19,180193.0,85.5425,85.626,85.422,85.4684,180193.0
2018-02-16 14:45:00,92.2,92.37,92.11,92.33,223201.0,85.4777,85.6353,85.3942,85.5982,223201.0
2018-02-16 14:50:00,92.32,92.35,92.12,92.28,128613.0,85.5889,85.6167,85.4035,85.5518,128613.0
2018-02-16 14:55:00,92.29,92.46,92.27,92.44,177582.0,85.5611,85.7187,85.5425,85.7002,177582.0
2018-02-16 15:00:00,92.45,92.5,92.33,92.37,173104.0,85.7094,85.7558,85.5982,85.6353,173104.0
2018-02-16 15:05:00,92.39,92.57,92.38,92.56,177665.0,85.6538,85.8207,85.6445,85.8114,177665.0
2018-02-16 15:10:00,92.56,92.63,92.41,92.48,178822.0,85.8114,85.8763,85.6723,85.7372,178822.0
2018-02-16 15:15:00,92.48,92.51,92.34,92.44,157516.0,85.7372,85.7651,85.6074,85.7002,157516.0
2018-02-16 15:20:00,92.43,92.51,92.37,92.45,183058.0,85.6909,85.7651,85.6353,85.7094,183058.0
2018-02-16 15:25:00,92.44,92.57,92.4,92.44,291938.0,85.7002,85.8207,85.6631,85.7002,291938.0
2018-02-16 15:30:00,92.43,92.47,92.2,92.24,318117.0,85.6909,85.728,85.4777,85.5147,318117.0
2018-02-16 15:35:00,92.23,92.24,92.07,92.16,413706.0,85.5055,85.5147,85.3571,85.4406,413706.0
2018-02-16 15:40:00,92.15,92.18,92.07,92.09,391877.0,85.4313,85.4591,85.3571,85.3757,391877.0
2018-02-16 15:45:00,92.09,92.41,92.08,92.4,482566.0,85.3757,85.6723,85.3664,85.6631,482566.0
2018-02-16 15:50:00,92.41,92.45,92.23,92.24,652227.0,85.6723,85.7094,85.5055,85.5147,652227.0
2018-02-16 15:55:00,92.23,92.29,91.93,91.93,2001518.0,85.5055,85.5611,85.2273,85.2273,2001518.0
2018-02-20 09:30:00,91.4,91.57,91.01,91.57,1333175.0,84.736,84.8936,84.3744,84.8936,1333175.0
2018-02-20 09:35:00,91.56,91.94,91.56,91.89,429046.0,84.8843,85.2366,84.8843,85.1903,429046.0
2018-02-20 09:40:00,91.9,92.11,91.83,91.85,410056.0,85.1995,85.3942,85.1346,85.1532,410056.0
2018-02-20 09:45:00,91.86,92.29,91.82,92.24,351208.0,85.1624,85.5611,85.1254,85.5147,351208.0
2018-02-20 09:50:00,92.24,92.32,92.1,92.15,396562.0,85.5147,85.5889,85.3849,85.4313,396562.0
2018-02-20 09:55:00,92.16,92.21,92.0,92.11,253746.0,85.4406,85.4869,85.2922,85.3942,253746.0
2018-02-20 10:00:00,92.1,92.21,91.95,92.14,293615.0,85.3849,85.4869,85.2459,85.422,293615.0
2018-02-20 10:05:00,92.13,92.38,92.1,92.31,345964.0,85.4128,85.6445,85.3849,85.5796,345964.0
2018-02-20 10:10:00,92.31,92.36,92.21,92.31,398045.0,85.5796,85.626,85.4869,85.5796,398045.0
2018-02-20 10:15:00,92.3,92.38,92.18,92.33,449510.0,85.5704,85.6445,85.4591,85.5982,449510.0
2018-02-20 10:20:00,92.34,92.42,92.32,92.33,250371.0,85.6074,85.6816,85.5889,85.5982,250371.0
2018-02-20 10:25:00,92.33,92.41,92.17,92.21,218040.0,85.5982,85.6723,85.4498,85.4869,218040.0
2018-02-20 10:30:00,92.2,92.28,92.12,92.2,275075.0,85.4777,85.5518,85.4035,85.4777,275075.0
2018-02-20 10:35:00,92.2,92.2,92.04,92.12,240881.0,85.4777,85.4777,85.3293,85.4035,240881.0
2018-02-20 10:40:00,92.12,92.34,92.07,92.31,225458.0,85.4035,85.6074,85.3571,85.5796,225458.0
2018-02-20 10:45:00,92.32,92.39,92.25,92.33,190302.0,85.5889,85.6538,85.524,85.5982,190302.0
2018-02-20 10:50:00,92.34,92.36,92.2,92.3,173266.0,85.6074,85.626,85.4777,85.5704,173266.0
2018-02-20 10:55:00,92.29,92.42,92.17,92.2,229132.0,85.5611,85.6816,85.4498,85.4777,229132.0
2018-02-20 11:00:00,92.2,92.45,92.17,92.45,309996.0,85.4777,85.7094,85.4498,85.7094,309996.0
2018-02-20 11:05:00,92.45,92.58,92.41,92.49,303236.0,85.7094,85.8299,85.6723,85.7465,303236.0
2018-02-20 11:10:00,92.49,92.5,92.34,92.39,166682.0,85.7465,85.7558,85.6074,85.6538,166682.0
2018-02-20 11:15:00,92.39,92.45,92.33,92.36,205160.0,85.6538,85.7094,85.5982,85.626,205160.0
2018-02-20 11:20:00,92.35,92.6,92.35,92.57,252184.0,85.6167,85.8485,85.6167,85.8207,252184.0
2018-02-20 11:25:00,92.58,92.63,92.49,92.61,252138.0,85.8299,85.8763,85.7465,85.8578,252138.0
2018-02-20 11:30:00,92.62,92.66,92.55,92.58,178194.0,85.867,85.9041,85.8021,85.8299,178194.0
2018-02-20 11:35:00,92.58,92.61,92.42,92.44,137163.0,85.8299,85.8578,85.6816,85.7002,137163.0
2018-02-20 11:40:00,92.45,92.62,92.43,92.53,141093.0,85.7094,85.867,85.6909,85.7836,141093.0
2018-02-20 11:45:00,92.53,92.54,92.47,92.5,134667.0,85.7836,85.7929,85.728,85.7558,134667.0
2018-02-20 11:50:00,92.51,92.67,92.46,92.67,132736.0,85.7651,85.9134,85.7187,85.9134,132736.0
2018-02-20 11:55:00,92.67,92.82,92.65,92.78,137742.0,85.9134,86.0524,85.8948,86.0154,137742.0
2018-02-20 12:00:00,92.77,92.9,92.73,92.73,144383.0,86.0061,86.1266,85.969,85.969,144383.0
2018-02-20 12:05:00,92.74,92.85,92.73,92.82,100161.0,85.9783,86.0803,85.969,86.0524,100161.0
2018-02-20 12:10:00,92.82,92.85,92.78,92.82,91492.0,86.0524,86.0803,86.0154,86.0524,91492.0
2018-02-20 12:15:00,92.81,92.9,92.78,92.79,157187.0,86.0432,86.1266,86.0154,86.0246,157187.0
2018-02-20 12:20:00,92.79,92.87,92.75,92.83,113233.0,86.0246,86.0988,85.9876,86.0617,113233.0
2018-02-20 12:25:00,92.83,92.87,92.76,92.79,123945.0,86.0617,86.0988,85.9968,86.0246,123945.0
2018-02-20 12:30:00,92.79,92.85,92.74,92.81,109658.0,86.0246,86.0803,85.9783,86.0432,109658.0
2018-02-20 12:35:00,92.81,92.87,92.8,92.84,85197.0,86.0432,86.0988,86.0339,86.071,85197.0
2018-02-20 12:40:00,92.84,92.9,92.78,92.88,136375.0,86.071,86.1266,86.0154,86.1081,136375.0
2018-02-20 12:45:00,92.88,92.95,92.88,92.94,111854.0,86.1081,86.173,86.1081,86.1637,111854.0
2018-02-20 12:50:00,92.93,92.98,92.9,92.97,125678.0,86.1544,86.2008,86.1266,86.1915,125678.0
2018-02-20 12:55:00,92.97,93.02,92.96,92.99,251588.0,86.1915,86.2379,86.1822,86.2101,251588.0
2018-02-20 13:00:00,92.99,93.0,92.72,92.81,204680.0,86.2101,86.2193,85.9597,86.0432,204680.0
2018-02-20 13:05:00,92.81,92.85,92.65,92.74,175216.0,86.0432,86.0803,85.8948,85.9783,175216.0
2018-02-20 13:10:00,92.74,92.83,92.66,92.77,105470.0,85.9783,86.0617,85.9041,86.0061,105470.0
2018-02-20 13:15:00,92.76,92.9,92.73,92.86,103196.0,85.9968,86.1266,85.969,86.0895,103196.0
2018-02-20 13:20:00,92.85,92.89,92.77,92.88,90205.0,86.0803,86.1173,86.0061,86.1081,90205.0
2018-02-20 13:25:00,92.87,92.87,92.66,92.76,124615.0,86.0988,86.0988,85.9041,85.9968,124615.0
2018-02-20 13:30:00,92.75,92.85,92.68,92.84,113473.0,85.9876,86.0803,85.9227,86.071,113473.0
2018-02-20 13:35:00,92.83,92.91,92.82,92.89,128485.0,86.0617,86.1359,86.0524,86.1173,128485.0
2018-02-20 13:40:00,92.88,92.98,92.86,92.92,102489.0,86.1081,86.2008,86.0895,86.1452,102489.0
2018-02-20 13:45:00,92.93,93.02,92.93,92.98,196970.0,86.1544,86.2379,86.1544,86.2008,196970.0
2018-02-20 13:50:00,92.99,92.99,92.94,92.97,140598.0,86.2101,86.2101,86.1637,86.1915,140598.0
2018-02-20 13:55:00,92.97,92.98,92.84,92.96,267145.0,86.1915,86.2008,86.071,86.1822,267145.0
2018-02-20 14:00:00,92.95,93.01,92.93,92.97,234518.0,86.173,86.2286,86.1544,86.1915,234518.0
2018-02-20 14:05:00,92.97,92.98,92.86,92.89,278619.0,86.1915,86.2008,86.0895,86.1173,278619.0
2018-02-20 14:10:00,92.89,92.94,92.74,92.78,247921.0,86.1173,86.1637,85.9783,86.0154,247921.0
2018-02-20 14:15:00,92.77,92.87,92.75,92.82,149359.0,86.0061,86.0988,85.9876,86.0524,149359.0
2018-02-20 14:20:00,92.83,92.94,92.79,92.89,163113.0,86.0617,86.1637,86.0246,86.1173,163113.0
2018-02-20 14:25:00,92.9,93.01,92.82,92.84,174674.0,86.1266,86.2286,86.0524,86.071,174674.0
2018-02-20 14:30:00,92.84,93.02,92.82,92.98,167362.0,86.071,86.2379,86.0524,86.2008,167362.0
2018-02-20 14:35:00,92.98,93.06,92.96,93.05,147626.0,86.2008,86.2749,86.1822,86.2657,147626.0
2018-02-20 14:40:00,93.05,93.06,92.93,92.98,146879.0,86.2657,86.2749,86.1544,86.2008,146879.0
2018-02-20 14:45:00,92.98,93.05,92.84,92.86,152460.0,86.2008,86.2657,86.071,86.0895,152460.0
2018-02-20 14:50:00,92.86,92.92,92.6,92.62,259647.0,86.0895,86.1452,85.8485,85.867,259647.0
2018-02-20 14:55:00,92.63,92.67,92.51,92.52,234276.0,85.8763,85.9134,85.7651,85.7743,234276.0
2018-02-20 15:00:00,92.52,92.74,92.5,92.56,200313.0,85.7743,85.9783,85.7558,85.8114,200313.0
2018-02-20 15:05:00,92.55,92.63,92.25,92.3,296000.0,85.8021,85.8763,85.524,85.5704,296000.0
2018-02-20 15:10:00,92.3,92.46,92.19,92.27,296572.0,85.5704,85.7187,85.4684,85.5425,296572.0
2018-02-20 15:15:00,92.28,92.45,92.24,92.36,252099.0,85.5518,85.7094,85.5147,85.626,252099.0
2018-02-20 15:20:00,92.36,92.37,92.08,92.35,371809.0,85.626,85.6353,85.3664,85.6167,371809.0
2018-02-20 15:25:00,92.34,92.46,92.24,92.41,275882.0,85.6074,85.7187,85.5147,85.6723,275882.0
2018-02-20 15:30:00,92.4,92.52,92.35,92.47,244708.0,85.6631,85.7743,85.6167,85.728,244708.0
2018-02-20 15:35:00,92.46,92.51,92.35,92.45,294506.0,85.7187,85.7651,85.6167,85.7094,294506.0
2018-02-20 15:40:00,92.44,92.48,92.33,92.34,328590.0,85.7002,85.7372,85.5982,85.6074,328590.0
2018-02-20 15:45:00,92.34,92.78,92.27,92.75,557497.0,85.6074,86.0154,85.5425,85.9876,557497.0
2018-02-20 15:50:00,92.75,92.85,92.71,92.84,398264.0,85.9876,86.0803,85.9505,86.071,398264.0
2018-02-20 15:55:00,92.83,92.91,92.68,92.72,1116940.0,86.0617,86.1359,85.9227,85.9597,1116940.0
2018-02-21 09:30:00,93.01,93.06,92.83,92.99,598798.0,86.2286,86.2749,86.0617,86.2101,598798.0
2018-02-21 09:35:00,93.0,93.14,92.96,93.04,329555.0,86.2193,86.3491,86.1822,86.2564,329555.0
2018-02-21 09:40:00,93.04,93.14,92.87,92.98,530077.0,86.2564,86.3491,86.0988,86.2008,530077.0
2018-02-21 09:45:00,92.98,93.13,92.93,93.02,312878.0,86.2008,86.3398,86.1544,86.2379,312878.0
2018-02-21 09:50:00,93.02,93.12,92.92,92.98,206219.0,86.2379,86.3306,86.1452,86.2008,206219.0
2018-02-21 09:55:00,92.98,93.04,92.91,93.01,226134.0,86.2008,86.2564,86.1359,86.2286,226134.0
2018-02-21 10:00:00,93.02,93.11,92.93,93.01,299223.0,86.2379,86.3213,86.1544,86.2286,299223.0
2018-02-21 10:05:00,93.02,93.36,92.98,93.31,452414.0,86.2379,86.5531,86.2008,86.5067,452414.0
2018-02-21 10:10:00,93.31,93.32,93.03,93.05,257465.0,86.5067,86.516,86.2471,86.2657,257465.0
2018-02-21 10:15:00,93.07,93.28,93.07,93.23,258665.0,86.2842,86.4789,86.2842,86.4326,258665.0
2018-02-21 10:20:00,93.24,93.26,93.18,93.23,235358.0,86.4418,86.4604,86.3862,86.4326,235358.0
2018-02-21 10:25:00,93.23,93.25,93.13,93.21,208920.0,86.4326,86.4511,86.3398,86.414,208920.0
2018-02-21 10:30:00,93.21,93.25,93.14,93.21,221076.0,86.414,86.4511,86.3491,86.414,221076.0
2018-02-21 10:35:00,93.22,93.25,93.08,93.21,291397.0,86.4233,86.4511,86.2935,86.414,291397.0
2018-02-21 10:40:00,93.22,93.28,93.18,93.24,203545.0,86.4233,86.4789,86.3862,86.4418,203545.0
2018-02-21 10:45:00,93.24,93.28,93.04,93.05,206683.0,86.4418,86.4789,86.2564,86.2657,206683.0
2018-02-21 10:50:00,93.05,93.16,92.97,93.13,235173.0,86.2657,86.3677,86.1915,86.3398,235173.0
2018-02-21 10:55:00,93.14,93.17,93.05,93.14,227036.0,86.3491,86.3769,86.2657,86.3491,227036.0
2018-02-21 11:00:00,93.14,93.21,93.09,93.09,195379.0,86.3491,86.414,86.3028,86.3028,195379.0
2018-02-21 11:05:00,93.1,93.21,93.1,93.19,154453.0,86.312,86.414,86.312,86.3955,154453.0
2018-02-21 11:10:00,93.2,93.2,93.11,93.13,160167.0,86.4047,86.4047,86.3213,86.3398,160167.0
2018-02-21 11:15:00,93.13,93.19,93.08,93.11,135992.0,86.3398,86.3955,86.2935,86.3213,135992.0
2018-02-21 11:20:00,93.11,93.14,93.06,93.1,161385.0,86.3213,86.3491,86.2749,86.312,161385.0
2018-02-21 11:25:00,93.1,93.17,93.07,93.12,302433.0,86.312,86.3769,86.2842,86.3306,302433.0
2018-02-21 11:30:00,93.12,93.19,93.09,93.14,232235.0,86.3306,86.3955,86.3028,86.3491,232235.0
2018-02-21 11:35:00,93.14,93.18,93.09,93.1,174468.0,86.3491,86.3862,86.3028,86.312,174468.0
2018-02-21 11:40:00,93.1,93.18,93.04,93.04,112628.0,86.312,86.3862,86.2564,86.2564,112628.0
2018-02-21 11:45:00,93.05,93.09,93.02,93.04,100889.0,86.2657,86.3028,86.2379,86.2564,100889.0
2018-02-21 11:50:00,93.05,93.05,92.92,92.93,153325.0,86.2657,86.2657,86.1452,86.1544,153325.0
2018-02-21 11:55:00,92.93,92.96,92.78,92.82,192971.0,86.1544,86.1822,86.0154,86.0524,192971.0
2018-02-21 12:00:00,92.81,92.98,92.79,92.83,254330.0,86.0432,86.2008,86.0246,86.0617,254330.0
2018-02-21 12:05:00,92.83,92.92,92.79,92.88,170715.0,86.0617,86.1452,86.0246,86.1081,170715.0
2018-02-21 12:10:00,92.88,92.93,92.84,92.89,93313.0,86.1081,86.1544,86.071,86.1173,93313.0
2018-02-21 12:15:00,92.89,93.01,92.86,93.01,116377.0,86.1173,86.2286,86.0895,86.2286,116377.0
2018-02-21 12:20:00,93.0,93.0,92.8,92.84,119571.0,86.2193,86.2193,86.0339,86.071,119571.0
2018-02-21 12:25:00,92.85,92.87,92.75,92.83,141942.0,86.0803,86.0988,85.9876,86.0617,141942.0
2018-02-21 12:30:00,92.82,92.84,92.75,92.81,161144.0,86.0524,86.071,85.9876,86.0432,161144.0
2018-02-21 12:35:00,92.82,92.85,92.78,92.79,137625.0,86.0524,86.0803,86.0154,86.0246,137625.0
2018-02-21 12:40:00,92.8,92.83,92.71,92.73,153142.0,86.0339,86.0617,85.9505,85.969,153142.0
2018-02-21 12:45:00,92.72,92.8,92.68,92.79,131968.0,85.9597,86.0339,85.9227,86.0246,131968.0
2018-02-21 12:50:00,92.79,92.85,92.79,92.82,119546.0,86.0246,86.0803,86.0246,86.0524,119546.0
2018-02-21 12:55:00,92.83,92.86,92.79,92.83,110568.0,86.0617,86.0895,86.0246,86.0617,110568.0
2018-02-21 13:00:00,92.82,92.9,92.79,92.8,102241.0,86.0524,86.1266,86.0246,86.0339,102241.0
2018-02-21 13:05:00,92.8,92.83,92.75,92.78,83531.0,86.0339,86.0617,85.9876,86.0154,83531.0
2018-02-21 13:10:00,92.78,92.78,92.71,92.73,80387.0,86.0154,86.0154,85.9505,85.969,80387.0
2018-02-21 13:15:00,92.72,92.77,92.71,92.74,106108.0,85.9597,86.0061,85.9505,85.9783,106108.0
2018-02-21 13:20:00,92.74,92.75,92.7,92.7,97982.0,85.9783,85.9876,85.9412,85.9412,97982.0
2018-02-21 13:25:00,92.7,92.7,92.54,92.6,190721.0,85.9412,85.9412,85.7929,85.8485,190721.0
2018-02-21 13:30:00,92.59,92.69,92.59,92.61,162154.0,85.8392,85.9319,85.8392,85.8578,162154.0
2018-02-21 13:35:00,92.6,92.68,92.51,92.52,181221.0,85.8485,85.9227,85.7651,85.7743,181221.0
2018-02-21 13:40:00,92.53,92.53,92.44,92.5,197421.0,85.7836,85.7836,85.7002,85.7558,197421.0
2018-02-21 13:45:00,92.5,92.53,92.47,92.52,144787.0,85.7558,85.7836,85.728,85.7743,144787.0
2018-02-21 13:50:00,92.52,92.7,92.51,92.67,156907.0,85.7743,85.9412,85.7651,85.9134,156907.0
2018-02-21 13:55:00,92.68,92.79,92.66,92.72,170954.0,85.9227,86.0246,85.9041,85.9597,170954.0
2018-02-21 14:00:00,92.71,93.24,92.58,92.92,443866.0,85.9505,86.4418,85.8299,86.1452,443866.0
2018-02-21 14:05:00,92.92,93.13,92.83,93.0,589431.0,86.1452,86.3398,86.0617,86.2193,589431.0
2018-02-21 14:10:00,93.0,93.1,92.95,92.99,298059.0,86.2193,86.312,86.173,86.2101,298059.0
2018-02-21 14:15:00,93.0,93.09,92.96,93.05,276680.0,86.2193,86.3028,86.1822,86.2657,276680.0
2018-02-21 14:20:00,93.05,93.21,92.96,93.18,317782.0,86.2657,86.414,86.1822,86.3862,317782.0
2018-02-21 14:25:00,93.18,93.3,93.13,93.13,402360.0,86.3862,86.4975,86.3398,86.3398,402360.0
2018-02-21 14:30:00,93.14,93.23,93.02,93.12,231653.0,86.3491,86.4326,86.2379,86.3306,231653.0
2018-02-21 14:35:00,93.13,93.19,93.05,93.08,244916.0,86.3398,86.3955,86.2657,86.2935,244916.0
2018-02-21 14:40:00,93.08,93.21,93.07,93.13,156545.0,86.2935,86.414,86.2842,86.3398,156545.0
2018-02-21 14:45:00,93.13,93.14,92.85,92.88,236217.0,86.3398,86.3491,86.0803,86.1081,236217.0
2018-02-21 14:50:00,92.87,92.93,92.69,92.81,241425.0,86.0988,86.1544,85.9319,86.0432,241425.0
2018-02-21 14:55:00,92.8,92.98,92.79,92.79,161243.0,86.0339,86.2008,86.0246,86.0246,161243.0
2018-02-21 15:00:00,92.81,92.84,92.43,92.44,477836.0,86.0432,86.071,85.6909,85.7002,477836.0
2018-02-21 15:05:00,92.45,92.58,92.25,92.31,326108.0,85.7094,85.8299,85.524,85.5796,326108.0
2018-02-21 15:10:00,92.31,92.43,92.04,92.34,425949.0,85.5796,85.6909,85.3293,85.6074,425949.0
2018-02-21 15:15:00,92.34,92.47,92.19,92.3,272033.0,85.6074,85.728,85.4684,85.5704,272033.0
2018-02-21 15:20:00,92.31,92.47,92.15,92.28,456712.0,85.5796,85.728,85.4313,85.5518,456712.0
2018-02-21 15:25:00,92.27,92.6,92.16,92.51,452088.0,85.5425,85.8485,85.4406,85.7651,452088.0
2018-02-21 15:30:00,92.51,92.72,92.46,92.56,371853.0,85.7651,85.9597,85.7187,85.8114,371853.0
2018-02-21 15:35:00,92.56,92.66,92.27,92.31,414381.0,85.8114,85.9041,85.5425,85.5796,414381.0
2018-02-21 15:40:00,92.31,92.31,92.04,92.17,483147.0,85.5796,85.5796,85.3293,85.4498,483147.0
2018-02-21 15:45:00,92.17,92.42,92.12,92.2,585618.0,85.4498,85.6816,85.4035,85.4777,585618.0
2018-02-21 15:50:00,92.19,92.19,91.87,92.06,1082046.0,85.4684,85.4684,85.1717,85.3479,1082046.0
2018-02-21 15:55:00,92.06,92.1,91.5,91.5,1759679.0,85.3479,85.3849,84.8287,84.8287,1759679.0
2018-02-22 09:30:00,92.05,92.15,91.81,92.06,690034.0,85.3386,85.4313,85.1161,85.3479,690034.0
2018-02-22 09:35:00,92.06,92.38,92.03,92.36,344561.0,85.3479,85.6445,85.32,85.626,344561.0
2018-02-22 09:40:00,92.35,92.47,92.27,92.36,351093.0,85.6167,85.728,85.5425,85.626,351093.0
2018-02-22 09:45:00,92.36,92.37,92.2,92.22,176972.0,85.626,85.6353,85.4777,85.4962,176972.0
2018-02-22 09:50:00,92.21,92.25,92.01,92.09,371245.0,85.4869,85.524,85.3015,85.3757,371245.0
2018-02-22 09:55:00,92.09,92.14,91.78,92.01,374916.0,85.3757,85.422,85.0883,85.3015,374916.0
2018-02-22 10:00:00,92.01,92.05,91.71,91.93,316590.0,85.3015,85.3386,85.0234,85.2273,316590.0
2018-02-22 10:05:00,91.93,92.18,91.87,92.11,259041.0,85.2273,85.4591,85.1717,85.3942,259041.0
2018-02-22 10:10:00,92.11,92.19,91.81,91.84,186372.0,85.3942,85.4684,85.1161,85.1439,186372.0
2018-02-22 10:15:00,91.83,92.11,91.83,91.93,162486.0,85.1346,85.3942,85.1346,85.2273,162486.0
2018-02-22 10:20:00,91.93,92.2,91.88,92.2,182495.0,85.2273,85.4777,85.181,85.4777,182495.0
2018-02-22 10:25:00,92.21,92.35,92.14,92.31,218770.0,85.4869,85.6167,85.422,85.5796,218770.0
2018-02-22 10:30:00,92.32,92.38,92.25,92.27,217747.0,85.5889,85.6445,85.524,85.5425,217747.0
2018-02-22 10:35:00,92.27,92.4,92.2,92.4,249373.0,85.5425,85.6631,85.4777,85.6631,249373.0
2018-02-22 10:40:00,92.41,92.43,92.28,92.35,198822.0,85.6723,85.6909,85.5518,85.6167,198822.0
2018-02-22 10:45:00,92.35,92.52,92.33,92.48,272665.0,85.6167,85.7743,85.5982,85.7372,272665.0
2018-02-22 10:50:00,92.49,92.6,92.39,92.45,192598.0,85.7465,85.8485,85.6538,85.7094,192598.0
2018-02-22 10:55:00,92.44,92.48,92.32,92.35,187163.0,85.7002,85.7372,85.5889,85.6167,187163.0
2018-02-22 11:00:00,92.36,92.5,92.33,92.43,151115.0,85.626,85.7558,85.5982,85.6909,151115.0
2018-02-22 11:05:00,92.43,92.66,92.41,92.59,158175.0,85.6909,85.9041,85.6723,85.8392,158175.0
2018-02-22 11:10:00,92.59,92.63,92.5,92.53,190531.0,85.8392,85.8763,85.7558,85.7836,190531.0
2018-02-22 11:15:00,92.53,92.57,92.42,92.44,158981.0,85.7836,85.8207,85.6816,85.7002,158981.0
2018-02-22 11:20:00,92.43,92.57,92.43,92.49,131359.0,85.6909,85.8207,85.6909,85.7465,131359.0
2018-02-22 11:25:00,92.48,92.6,92.48,92.54,137541.0,85.7372,85.8485,85.7372,85.7929,137541.0
2018-02-22 11:30:00,92.54,92.55,92.3,92.34,165036.0,85.7929,85.8021,85.5704,85.6074,165036.0
2018-02-22 11:35:00,92.34,92.47,92.28,92.43,120166.0,85.6074,85.728,85.5518,85.6909,120166.0
2018-02-22 11:40:00,92.43,92.48,92.37,92.46,130032.0,85.6909,85.7372,85.6353,85.7187,130032.0
2018-02-22 11:45:00,92.47,92.54,92.4,92.54,103529.0,85.728,85.7929,85.6631,85.7929,103529.0
2018-02-22 11:50:00,92.54,92.67,92.46,92.63,139431.0,85.7929,85.9134,85.7187,85.8763,139431.0
2018-02-22 11:55:00,92.64,92.69,92.58,92.59,102365.0,85.8856,85.9319,85.8299,85.8392,102365.0
2018-02-22 12:00:00,92.59,92.73,92.56,92.57,104352.0,85.8392,85.969,85.8114,85.8207,104352.0
2018-02-22 12:05:00,92.56,92.64,92.49,92.62,110942.0,85.8114,85.8856,85.7465,85.867,110942.0
2018-02-22 12:10:00,92.61,92.62,92.48,92.53,110333.0,85.8578,85.867,85.7372,85.7836,110333.0
2018-02-22 12:15:00,92.53,92.72,92.5,92.57,195845.0,85.7836,85.9597,85.7558,85.8207,195845.0
2018-02-22 12:20:00,92.58,92.6,92.52,92.58,136556.0,85.8299,85.8485,85.7743,85.8299,136556.0
2018-02-22 12:25:00,92.58,92.62,92.32,92.37,155792.0,85.8299,85.867,85.5889,85.6353,155792.0
2018-02-22 12:30:00,92.38,92.41,92.05,92.11,200444.0,85.6445,85.6723,85.3386,85.3942,200444.0
2018-02-22 12:35:00,92.11,92.11,91.92,91.92,292918.0,85.3942,85.3942,85.2181,85.2181,292918.0
2018-02-22 12:40:00,91.93,92.04,91.9,91.94,159769.0,85.2273,85.3293,85.1995,85.2366,159769.0
2018-02-22 12:45:00,91.95,92.04,91.74,91.74,332416.0,85.2459,85.3293,85.0512,85.0512,332416.0
2018-02-22 12:50:00,91.74,91.96,91.6,91.95,351271.0,85.0512,85.2552,84.9214,85.2459,351271.0
2018-02-22 12:55:00,91.96,92.01,91.86,91.86,125067.0,85.2552,85.3015,85.1624,85.1624,125067.0
2018-02-22 13:00:00,91.86,92.01,91.86,91.97,146874.0,85.1624,85.3015,85.1624,85.2644,146874.0
2018-02-22 13:05:00,91.96,92.05,91.86,91.93,117667.0,85.2552,85.3386,85.1624,85.2273,117667.0
2018-02-22 13:10:00,91.94,91.96,91.77,91.82,168447.0,85.2366,85.2552,85.079,85.1254,168447.0
2018-02-22 13:15:00,91.82,91.96,91.75,91.77,134395.0,85.1254,85.2552,85.0605,85.079,134395.0
2018-02-22 13:20:00,91.78,91.84,91.67,91.78,171504.0,85.0883,85.1439,84.9863,85.0883,171504.0
2018-02-22 13:25:00,91.77,91.9,91.74,91.79,163613.0,85.079,85.1995,85.0512,85.0975,163613.0
2018-02-22 13:30:00,91.8,91.87,91.58,91.59,169748.0,85.1068,85.1717,84.9029,84.9121,169748.0
2018-02-22 13:35:00,91.58,91.67,91.55,91.64,185046.0,84.9029,84.9863,84.875,84.9585,185046.0
2018-02-22 13:40:00,91.64,91.65,91.37,91.47,272286.0,84.9585,84.9678,84.7082,84.8009,272286.0
2018-02-22 13:45:00,91.47,91.51,91.36,91.44,221822.0,84.8009,84.838,84.6989,84.7731,221822.0
2018-02-22 13:50:00,91.44,91.83,91.37,91.83,173067.0,84.7731,85.1346,84.7082,85.1346,173067.0
2018-02-22 13:55:00,91.82,91.87,91.72,91.8,167670.0,85.1254,85.1717,85.0326,85.1068,167670.0
2018-02-22 14:00:00,91.8,92.0,91.79,91.98,218504.0,85.1068,85.2922,85.0975,85.2737,218504.0
2018-02-22 14:05:00,91.98,92.05,91.87,91.88,135867.0,85.2737,85.3386,85.1717,85.181,135867.0
2018-02-22 14:10:00,91.87,91.95,91.81,91.92,97368.0,85.1717,85.2459,85.1161,85.2181,97368.0
2018-02-22 14:15:00,91.92,92.04,91.87,92.04,96682.0,85.2181,85.3293,85.1717,85.3293,96682.0
2018-02-22 14:20:00,92.04,92.04,91.83,91.97,96743.0,85.3293,85.3293,85.1346,85.2644,96743.0
2018-02-22 14:25:00,91.97,92.19,91.92,92.17,148615.0,85.2644,85.4684,85.2181,85.4498,148615.0
2018-02-22 14:30:00,92.18,92.22,92.11,92.17,137825.0,85.4591,85.4962,85.3942,85.4498,137825.0
2018-02-22 14:35:00,92.16,92.16,92.05,92.07,82627.0,85.4406,85.4406,85.3386,85.3571,82627.0
2018-02-22 14:40:00,92.07,92.08,91.93,92.0,116247.0,85.3571,85.3664,85.2273,85.2922,116247.0
2018-02-22 14:45:00,92.01,92.08,91.98,92.04,203044.0,85.3015,85.3664,85.2737,85.3293,203044.0
2018-02-22 14:50:00,92.03,92.1,92.01,92.06,176357.0,85.32,85.3849,85.3015,85.3479,176357.0
2018-02-22 14:55:00,92.06,92.08,91.77,91.83,608405.0,85.3479,85.3664,85.079,85.1346,608405.0
2018-02-22 15:00:00,91.84,91.97,91.77,91.87,359580.0,85.1439,85.2644,85.079,85.1717,359580.0
2018-02-22 15:05:00,91.86,91.96,91.79,91.91,369608.0,85.1624,85.2552,85.0975,85.2088,369608.0
2018-02-22 15:10:00,91.9,92.13,91.87,92.12,342979.0,85.1995,85.4128,85.1717,85.4035,342979.0
2018-02-22 15:15:00,92.11,92.13,91.91,92.09,188519.0,85.3942,85.4128,85.2088,85.3757,188519.0
2018-02-22 15:20:00,92.1,92.2,91.99,92.12,189422.0,85.3849,85.4777,85.283,85.4035,189422.0
2018-02-22 15:25:00,92.11,92.23,91.98,91.99,219834.0,85.3942,85.5055,85.2737,85.283,219834.0
2018-02-22 15:30:00,91.99,92.06,91.84,91.99,214994.0,85.283,85.3479,85.1439,85.283,214994.0
2018-02-22 15:35:00,92.0,92.03,91.81,91.9,314594.0,85.2922,85.32,85.1161,85.1995,314594.0
2018-02-22 15:40:00,91.89,92.05,91.79,91.82,366239.0,85.1903,85.3386,85.0975,85.1254,366239.0
2018-02-22 15:45:00,91.82,91.84,91.54,91.56,524979.0,85.1254,85.1439,84.8658,84.8843,524979.0
2018-02-22 15:50:00,91.56,92.05,91.44,91.82,619761.0,84.8843,85.3386,84.7731,85.1254,619761.0
2018-02-22 15:55:00,91.82,91.89,91.68,91.74,729466.0,85.1254,85.1903,84.9956,85.0512,729466.0
2018-02-23 09:30:00,92.77,92.8,92.41,92.61,722725.0,86.0061,86.0339,85.6723,85.8578,722725.0
2018-02-23 09:35:00,92.62,92.71,92.36,92.66,374060.0,85.867,85.9505,85.626,85.9041,374060.0
2018-02-23 09:40:00,92.65,92.9,92.58,92.78,497853.0,85.8948,86.1266,85.8299,86.0154,497853.0
2018-02-23 09:45:00,92.78,92.9,92.67,92.71,266575.0,86.0154,86.1266,85.9134,85.9505,266575.0
2018-02-23 09:50:00,92.71,92.89,92.67,92.86,309883.0,85.9505,86.1173,85.9134,86.0895,309883.0
2018-02-23 09:55:00,92.87,92.89,92.7,92.89,193964.0,86.0988,86.1173,85.9412,86.1173,193964.0
2018-02-23 10:00:00,92.88,92.94,92.69,92.85,176041.0,86.1081,86.1637,85.9319,86.0803,176041.0
2018-02-23 10:05:00,92.85,92.9,92.8,92.84,176730.0,86.0803,86.1266,86.0339,86.071,176730.0
2018-02-23 10:10:00,92.84,92.88,92.67,92.73,357584.0,86.071,86.1081,85.9134,85.969,357584.0
2018-02-23 10:15:00,92.72,92.8,92.57,92.7,268220.0,85.9597,86.0339,85.8207,85.9412,268220.0
2018-02-23 10:20:00,92.7,92.74,92.58,92.67,253086.0,85.9412,85.9783,85.8299,85.9134,253086.0
2018-02-23 10:25:00,92.66,92.71,92.53,92.61,217765.0,85.9041,85.9505,85.7836,85.8578,217765.0
2018-02-23 10:30:00,92.61,92.7,92.53,92.54,202507.0,85.8578,85.9412,85.7836,85.7929,202507.0
2018-02-23 10:35:00,92.55,92.87,92.52,92.85,270259.0,85.8021,86.0988,85.7743,86.0803,270259.0
2018-02-23 10:40:00,92.85,93.03,92.68,93.02,430570.0,86.0803,86.2471,85.9227,86.2379,430570.0
2018-02-23 10:45:00,93.01,93.02,92.84,92.86,137177.0,86.2286,86.2379,86.071,86.0895,137177.0
2018-02-23 10:50:00,92.85,93.03,92.82,93.01,196243.0,86.0803,86.2471,86.0524,86.2286,196243.0
2018-02-23 10:55:00,93.0,93.05,92.92,93.02,189703.0,86.2193,86.2657,86.1452,86.2379,189703.0
2018-02-23 11:00:00,93.02,93.23,93.0,93.17,331397.0,86.2379,86.4326,86.2193,86.3769,331397.0
2018-02-23 11:05:00,93.17,93.26,93.1,93.21,225397.0,86.3769,86.4604,86.312,86.414,225397.0
2018-02-23 11:10:00,93.21,93.22,93.13,93.17,169651.0,86.414,86.4233,86.3398,86.3769,169651.0
2018-02-23 11:15:00,93.18,93.28,93.04,93.06,278582.0,86.3862,86.4789,86.2564,86.2749,278582.0
2018-02-23 11:20:00,93.05,93.2,93.05,93.14,140333.0,86.2657,86.4047,86.2657,86.3491,140333.0
2018-02-23 11:25:00,93.15,93.27,93.11,93.2,197062.0,86.3584,86.4696,86.3213,86.4047,197062.0
2018-02-23 11:30:00,93.2,93.26,93.14,93.19,109969.0,86.4047,86.4604,86.3491,86.3955,109969.0
2018-02-23 11:35:00,93.18,93.28,93.15,93.26,168605.0,86.3862,86.4789,86.3584,86.4604,168605.0
2018-02-23 11:40:00,93.26,93.27,93.14,93.19,132523.0,86.4604,86.4696,86.3491,86.3955,132523.0
2018-02-23 11:45:00,93.19,93.2,93.12,93.12,121925.0,86.3955,86.4047,86.3306,86.3306,121925.0
2018-02-23 11:50:00,93.13,93.32,93.13,93.3,248443.0,86.3398,86.516,86.3398,86.4975,248443.0
2018-02-23 11:55:00,93.31,93.37,93.24,93.34,225847.0,86.5067,86.5623,86.4418,86.5345,225847.0
2018-02-23 12:00:00,93.34,93.43,93.32,93.38,169169.0,86.5345,86.618,86.516,86.5716,169169.0
2018-02-23 12:05:00,93.38,93.39,93.29,93.3,155357.0,86.5716,86.5809,86.4882,86.4975,155357.0
2018-02-23 12:10:00,93.31,93.38,93.28,93.37,128039.0,86.5067,86.5716,86.4789,86.5623,128039.0
2018-02-23 12:15:00,93.38,93.42,93.36,93.41,127519.0,86.5716,86.6087,86.5531,86.5994,127519.0
2018-02-23 12:20:00,93.41,93.42,93.3,93.37,99490.0,86.5994,86.6087,86.4975,86.5623,99490.0
2018-02-23 12:25:00,93.37,93.39,93.15,93.18,169342.0,86.5623,86.5809,86.3584,86.3862,169342.0
2018-02-23 12:30:00,93.18,93.27,93.11,93.19,166392.0,86.3862,86.4696,86.3213,86.3955,166392.0
2018-02-23 12:35:00,93.2,93.27,93.17,93.25,109216.0,86.4047,86.4696,86.3769,86.4511,109216.0
2018-02-23 12:40:00,93.25,93.26,93.11,93.12,124199.0,86.4511,86.4604,86.3213,86.3306,124199.0
2018-02-23 12:45:00,93.11,93.2,93.09,93.2,316973.0,86.3213,86.4047,86.3028,86.4047,316973.0
2018-02-23 12:50:00,93.19,93.25,93.16,93.16,184129.0,86.3955,86.4511,86.3677,86.3677,184129.0
2018-02-23 12:55:00,93.16,93.17,93.05,93.05,249218.0,86.3677,86.3769,86.2657,86.2657,249218.0
2018-02-23 13:00:00,93.06,93.08,92.97,93.07,299013.0,86.2749,86.2935,86.1915,86.2842,299013.0
2018-02-23 13:05:00,93.07,93.1,93.01,93.06,141456.0,86.2842,86.312,86.2286,86.2749,141456.0
2018-02-23 13:10:00,93.05,93.08,92.9,92.97,169335.0,86.2657,86.2935,86.1266,86.1915,169335.0
2018-02-23 13:15:00,92.97,93.0,92.91,92.97,91118.0,86.1915,86.2193,86.1359,86.1915,91118.0
2018-02-23 13:20:00,92.98,93.03,92.97,93.01,97930.0,86.2008,86.2471,86.1915,86.2286,97930.0
2018-02-23 13:25:00,93.01,93.1,93.0,93.06,152948.0,86.2286,86.312,86.2193,86.2749,152948.0
2018-02-23 13:30:00,93.07,93.11,93.01,93.04,199713.0,86.2842,86.3213,86.2286,86.2564,199713.0
2018-02-23 13:35:00,93.04,93.15,93.0,93.15,92635.0,86.2564,86.3584,86.2193,86.3584,92635.0
2018-02-23 13:40:00,93.15,93.19,93.08,93.17,120002.0,86.3584,86.3955,86.2935,86.3769,120002.0
2018-02-23 13:45:00,93.18,93.21,93.14,93.18,96520.0,86.3862,86.414,86.3491,86.3862,96520.0
2018-02-23 13:50:00,93.17,93.21,93.13,93.13,103641.0,86.3769,86.414,86.3398,86.3398,103641.0
2018-02-23 13:55:00,93.14,93.27,93.09,93.25,112614.0,86.3491,86.4696,86.3028,86.4511,112614.0
2018-02-23 14:00:00,93.24,93.29,93.17,93.17,120704.0,86.4418,86.4882,86.3769,86.3769,120704.0
2018-02-23 14:05:00,93.17,93.18,93.07,93.14,104267.0,86.3769,86.3862,86.2842,86.3491,104267.0
2018-02-23 14:10:00,93.15,93.17,93.03,93.08,105306.0,86.3584,86.3769,86.2471,86.2935,105306.0
2018-02-23 14:15:00,93.08,93.13,93.05,93.08,109826.0,86.2935,86.3398,86.2657,86.2935,109826.0
2018-02-23 14:20:00,93.07,93.3,93.06,93.28,136335.0,86.2842,86.4975,86.2749,86.4789,136335.0
2018-02-23 14:25:00,93.27,93.27,93.18,93.21,95206.0,86.4696,86.4696,86.3862,86.414,95206.0
2018-02-23 14:30:00,93.21,93.31,93.19,93.3,109970.0,86.414,86.5067,86.3955,86.4975,109970.0
2018-02-23 14:35:00,93.31,93.35,93.2,93.3,237445.0,86.5067,86.5438,86.4047,86.4975,237445.0
2018-02-23 14:40:00,93.31,93.38,93.28,93.37,189797.0,86.5067,86.5716,86.4789,86.5623,189797.0
2018-02-23 14:45:00,93.36,93.52,93.36,93.49,441748.0,86.5531,86.7014,86.5531,86.6736,441748.0
2018-02-23 14:50:00,93.49,93.52,93.43,93.5,288125.0,86.6736,86.7014,86.618,86.6829,288125.0
2018-02-23 14:55:00,93.49,93.6,93.49,93.51,285709.0,86.6736,86.7756,86.6736,86.6921,285709.0
2018-02-23 15:00:00,93.5,93.72,93.5,93.71,269152.0,86.6829,86.8868,86.6829,86.8776,269152.0
2018-02-23 15:05:00,93.71,93.75,93.61,93.67,268039.0,86.8776,86.9146,86.7848,86.8405,268039.0
2018-02-23 15:10:00,93.68,93.72,93.61,93.69,214778.0,86.8497,86.8868,86.7848,86.859,214778.0
2018-02-23 15:15:00,93.69,93.77,93.68,93.74,285398.0,86.859,86.9332,86.8497,86.9054,285398.0
2018-02-23 15:20:00,93.74,93.85,93.72,93.83,527826.0,86.9054,87.0074,86.8868,86.9888,527826.0
2018-02-23 15:25:00,93.82,94.02,93.82,93.93,655314.0,86.9795,87.165,86.9795,87.0815,655314.0
2018-02-23 15:30:00,93.94,94.04,93.76,93.77,411526.0,87.0908,87.1835,86.9239,86.9332,411526.0
2018-02-23 15:35:00,93.76,93.93,93.76,93.84,522060.0,86.9239,87.0815,86.9239,86.9981,522060.0
2018-02-23 15:40:00,93.84,93.96,93.84,93.91,415516.0,86.9981,87.1093,86.9981,87.063,415516.0
2018-02-23 15:45:00,93.92,94.06,93.86,93.92,505804.0,87.0722,87.202,87.0166,87.0722,505804.0
2018-02-23 15:50:00,93.92,94.05,93.9,93.99,609789.0,87.0722,87.1928,87.0537,87.1371,609789.0
2018-02-23 15:55:00,93.99,94.07,93.93,94.07,1696435.0,87.1371,87.2113,87.0815,87.2113,1696435.0
2018-02-26 09:30:00,94.38,94.68,94.25,94.48,1078003.0,87.4987,87.7768,87.3782,87.5914,1078003.0
2018-02-26 09:35:00,94.47,94.8,94.47,94.78,480317.0,87.5821,87.8881,87.5821,87.8695,480317.0
2018-02-26 09:40:00,94.78,94.78,94.66,94.69,470495.0,87.8695,87.8695,87.7583,87.7861,470495.0
2018-02-26 09:45:00,94.7,94.97,94.69,94.93,398940.0,87.7954,88.0457,87.7861,88.0086,398940.0
2018-02-26 09:50:00,94.94,94.98,94.88,94.93,430701.0,88.0179,88.055,87.9623,88.0086,430701.0
2018-02-26 09:55:00,94.94,94.97,94.82,94.91,432322.0,88.0179,88.0457,87.9066,87.9901,432322.0
2018-02-26 10:00:00,94.91,95.0,94.9,94.93,342727.0,87.9901,88.0735,87.9808,88.0086,342727.0
2018-02-26 10:05:00,94.92,95.06,94.88,95.06,894008.0,87.9993,88.1291,87.9623,88.1291,894008.0
2018-02-26 10:10:00,95.06,95.22,95.03,95.09,394281.0,88.1291,88.2775,88.1013,88.1569,394281.0
2018-02-26 10:15:00,95.09,95.15,94.99,95.09,471877.0,88.1569,88.2126,88.0642,88.1569,471877.0
2018-02-26 10:20:00,95.09,95.1,94.91,94.98,267563.0,88.1569,88.1662,87.9901,88.055,267563.0
2018-02-26 10:25:00,94.99,95.05,94.85,94.85,424770.0,88.0642,88.1199,87.9344,87.9344,424770.0
2018-02-26 10:30:00,94.86,94.95,94.83,94.87,320622.0,87.9437,88.0271,87.9159,87.953,320622.0
2018-02-26 10:35:00,94.88,94.92,94.71,94.8,217971.0,87.9623,87.9993,87.8046,87.8881,217971.0
2018-02-26 10:40:00,94.79,94.97,94.79,94.93,261997.0,87.8788,88.0457,87.8788,88.0086,261997.0
2018-02-26 10:45:00,94.93,95.0,94.78,94.85,196876.0,88.0086,88.0735,87.8695,87.9344,196876.0
2018-02-26 10:50:00,94.85,94.95,94.83,94.9,212636.0,87.9344,88.0271,87.9159,87.9808,212636.0
2018-02-26 10:55:00,94.9,94.93,94.76,94.83,232698.0,87.9808,88.0086,87.851,87.9159,232698.0
2018-02-26 11:00:00,94.83,95.02,94.77,94.99,246618.0,87.9159,88.092,87.8603,88.0642,246618.0
2018-02-26 11:05:00,95.0,95.08,94.94,95.04,258268.0,88.0735,88.1477,88.0179,88.1106,258268.0
2018-02-26 11:10:00,95.04,95.1,94.97,95.03,276600.0,88.1106,88.1662,88.0457,88.1013,276600.0
2018-02-26 11:15:00,95.04,95.09,95.0,95.06,277002.0,88.1106,88.1569,88.0735,88.1291,277002.0
2018-02-26 11:20:00,95.06,95.11,95.03,95.07,177682.0,88.1291,88.1755,88.1013,88.1384,177682.0
2018-02-26 11:25:00,95.07,95.14,95.01,95.12,277545.0,88.1384,88.2033,88.0828,88.1848,277545.0
2018-02-26 11:30:00,95.12,95.24,95.12,95.17,292840.0,88.1848,88.296,88.1848,88.2311,292840.0
2018-02-26 11:35:00,95.17,95.18,95.05,95.12,187569.0,88.2311,88.2404,88.1199,88.1848,187569.0
2018-02-26 11:40:00,95.13,95.14,94.96,94.98,317715.0,88.194,88.2033,88.0364,88.055,317715.0
2018-02-26 11:45:00,94.98,95.02,94.94,94.97,117476.0,88.055,88.092,88.0179,88.0457,117476.0
2018-02-26 11:50:00,94.96,95.01,94.89,94.89,176411.0,88.0364,88.0828,87.9715,87.9715,176411.0
2018-02-26 11:55:00,94.89,94.96,94.86,94.87,131840.0,87.9715,88.0364,87.9437,87.953,131840.0
2018-02-26 12:00:00,94.86,94.9,94.79,94.8,455201.0,87.9437,87.9808,87.8788,87.8881,455201.0
2018-02-26 12:05:00,94.8,94.98,94.79,94.92,216706.0,87.8881,88.055,87.8788,87.9993,216706.0
2018-02-26 12:10:00,94.93,95.01,94.87,94.89,182369.0,88.0086,88.0828,87.953,87.9715,182369.0
2018-02-26 12:15:00,94.9,94.95,94.89,94.93,90262.0,87.9808,88.0271,87.9715,88.0086,90262.0
2018-02-26 12:20:00,94.93,95.0,94.93,94.98,126839.0,88.0086,88.0735,88.0086,88.055,126839.0
2018-02-26 12:25:00,94.99,95.01,94.9,94.98,171343.0,88.0642,88.0828,87.9808,88.055,171343.0
2018-02-26 12:30:00,94.99,95.0,94.92,94.95,301790.0,88.0642,88.0735,87.9993,88.0271,301790.0
2018-02-26 12:35:00,94.95,94.97,94.9,94.93,182060.0,88.0271,88.0457,87.9808,88.0086,182060.0
2018-02-26 12:40:00,94.93,94.96,94.85,94.95,133295.0,88.0086,88.0364,87.9344,88.0271,133295.0
2018-02-26 12:45:00,94.94,94.98,94.89,94.96,164292.0,88.0179,88.055,87.9715,88.0364,164292.0
2018-02-26 12:50:00,94.97,95.0,94.93,94.95,167275.0,88.0457,88.0735,88.0086,88.0271,167275.0
2018-02-26 12:55:00,94.95,94.97,94.91,94.93,204357.0,88.0271,88.0457,87.9901,88.0086,204357.0
2018-02-26 13:00:00,94.93,95.02,94.92,95.0,275615.0,88.0086,88.092,87.9993,88.0735,275615.0
2018-02-26 13:05:00,95.0,95.01,94.93,95.01,390877.0,88.0735,88.0828,88.0086,88.0828,390877.0
2018-02-26 13:10:00,95.0,95.05,94.93,94.99,275399.0,88.0735,88.1199,88.0086,88.0642,275399.0
2018-02-26 13:15:00,95.0,95.01,94.95,94.96,89180.0,88.0735,88.0828,88.0271,88.0364,89180.0
2018-02-26 13:20:00,94.95,95.08,94.95,95.05,132824.0,88.0271,88.1477,88.0271,88.1199,132824.0
2018-02-26 13:25:00,95.05,95.12,95.03,95.1,140236.0,88.1199,88.1848,88.1013,88.1662,140236.0
2018-02-26 13:30:00,95.09,95.11,95.03,95.04,105290.0,88.1569,88.1755,88.1013,88.1106,105290.0
2018-02-26 13:35:00,95.04,95.07,95.0,95.01,116099.0,88.1106,88.1384,88.0735,88.0828,116099.0
2018-02-26 13:40:00,95.02,95.06,95.0,95.05,109651.0,88.092,88.1291,88.0735,88.1199,109651.0
2018-02-26 13:45:00,95.05,95.06,95.02,95.03,83398.0,88.1199,88.1291,88.092,88.1013,83398.0
2018-02-26 13:50:00,95.04,95.06,95.01,95.01,88715.0,88.1106,88.1291,88.0828,88.0828,88715.0
2018-02-26 13:55:00,95.02,95.04,94.98,95.0,308056.0,88.092,88.1106,88.055,88.0735,308056.0
2018-02-26 14:00:00,95.0,95.04,94.97,95.02,250383.0,88.0735,88.1106,88.0457,88.092,250383.0
2018-02-26 14:05:00,95.02,95.06,94.95,95.06,266541.0,88.092,88.1291,88.0271,88.1291,266541.0
2018-02-26 14:10:00,95.06,95.21,95.02,95.2,211189.0,88.1291,88.2682,88.092,88.2589,211189.0
2018-02-26 14:15:00,95.2,95.24,95.12,95.22,221714.0,88.2589,88.296,88.1848,88.2775,221714.0
2018-02-26 14:20:00,95.22,95.24,95.19,95.23,129136.0,88.2775,88.296,88.2497,88.2867,129136.0
2018-02-26 14:25:00,95.23,95.25,95.13,95.16,200117.0,88.2867,88.3053,88.194,88.2218,200117.0
2018-02-26 14:30:00,95.16,95.17,95.09,95.14,205676.0,88.2218,88.2311,88.1569,88.2033,205676.0
2018-02-26 14:35:00,95.14,95.21,95.12,95.16,185947.0,88.2033,88.2682,88.1848,88.2218,185947.0
2018-02-26 14:40:00,95.15,95.22,95.1,95.11,177401.0,88.2126,88.2775,88.1662,88.1755,177401.0
2018-02-26 14:45:00,95.11,95.11,94.97,95.03,214920.0,88.1755,88.1755,88.0457,88.1013,214920.0
2018-02-26 14:50:00,95.03,95.09,94.99,95.07,239483.0,88.1013,88.1569,88.0642,88.1384,239483.0
2018-02-26 14:55:00,95.06,95.1,94.95,94.99,223789.0,88.1291,88.1662,88.0271,88.0642,223789.0
2018-02-26 15:00:00,94.99,95.13,94.96,95.12,258404.0,88.0642,88.194,88.0364,88.1848,258404.0
2018-02-26 15:05:00,95.13,95.25,95.11,95.23,245653.0,88.194,88.3053,88.1755,88.2867,245653.0
2018-02-26 15:10:00,95.23,95.26,95.13,95.14,222246.0,88.2867,88.3145,88.194,88.2033,222246.0
2018-02-26 15:15:00,95.14,95.24,95.1,95.23,213680.0,88.2033,88.296,88.1662,88.2867,213680.0
2018-02-26 15:20:00,95.23,95.34,95.22,95.27,308399.0,88.2867,88.3887,88.2775,88.3238,308399.0
2018-02-26 15:25:00,95.28,95.35,95.24,95.31,258073.0,88.3331,88.398,88.296,88.3609,258073.0
2018-02-26 15:30:00,95.31,95.33,95.25,95.28,299442.0,88.3609,88.3794,88.3053,88.3331,299442.0
2018-02-26 15:35:00,95.27,95.3,95.2,95.25,282737.0,88.3238,88.3516,88.2589,88.3053,282737.0
2018-02-26 15:40:00,95.25,95.32,95.24,95.3,494795.0,88.3053,88.3702,88.296,88.3516,494795.0
2018-02-26 15:45:00,95.29,95.33,95.13,95.13,544318.0,88.3424,88.3794,88.194,88.194,544318.0
2018-02-26 15:50:00,95.14,95.22,95.06,95.1,521096.0,88.2033,88.2775,88.1291,88.1662,521096.0
2018-02-26 15:55:00,95.1,95.45,95.1,95.43,1349853.0,88.1662,88.4907,88.1662,88.4722,1349853.0
2018-02-27 09:30:00,95.74,95.84,95.31,95.46,1091234.0,88.7595,88.8523,88.3609,88.5,1091234.0
2018-02-27 09:35:00,95.46,95.77,95.44,95.7,486461.0,88.5,88.7874,88.4814,88.7225,486461.0
2018-02-27 09:40:00,95.7,95.7,95.55,95.62,464605.0,88.7225,88.7225,88.5834,88.6483,464605.0
2018-02-27 09:45:00,95.62,95.63,95.5,95.56,506391.0,88.6483,88.6576,88.537,88.5927,506391.0
2018-02-27 09:50:00,95.57,95.65,95.28,95.29,456323.0,88.6019,88.6761,88.3331,88.3424,456323.0
2018-02-27 09:55:00,95.28,95.43,95.25,95.38,443382.0,88.3331,88.4722,88.3053,88.4258,443382.0
2018-02-27 10:00:00,95.39,95.69,95.39,95.65,304068.0,88.4351,88.7132,88.4351,88.6761,304068.0
2018-02-27 10:05:00,95.64,95.76,95.62,95.72,323517.0,88.6668,88.7781,88.6483,88.741,323517.0
2018-02-27 10:10:00,95.72,95.78,95.64,95.73,426237.0,88.741,88.7966,88.6668,88.7503,426237.0
2018-02-27 10:15:00,95.74,95.76,95.69,95.75,232023.0,88.7595,88.7781,88.7132,88.7688,232023.0
2018-02-27 10:20:00,95.75,95.83,95.74,95.74,309428.0,88.7688,88.843,88.7595,88.7595,309428.0
2018-02-27 10:25:00,95.73,95.79,95.71,95.77,190591.0,88.7503,88.8059,88.7317,88.7874,190591.0
2018-02-27 10:30:00,95.77,95.82,95.67,95.7,262394.0,88.7874,88.8337,88.6947,88.7225,262394.0
2018-02-27 10:35:00,95.7,95.75,95.46,95.54,259602.0,88.7225,88.7688,88.5,88.5741,259602.0
2018-02-27 10:40:00,95.55,95.64,95.29,95.37,333997.0,88.5834,88.6668,88.3424,88.4165,333997.0
2018-02-27 10:45:00,95.37,95.47,95.26,95.31,221972.0,88.4165,88.5092,88.3145,88.3609,221972.0
2018-02-27 10:50:00,95.31,95.39,95.0,95.01,318389.0,88.3609,88.4351,88.0735,88.0828,318389.0
2018-02-27 10:55:00,95.01,95.13,94.95,95.1,253753.0,88.0828,88.194,88.0271,88.1662,253753.0
2018-02-27 11:00:00,95.11,95.2,94.94,94.97,237043.0,88.1755,88.2589,88.0179,88.0457,237043.0
2018-02-27 11:05:00,94.98,95.2,94.93,95.18,178110.0,88.055,88.2589,88.0086,88.2404,178110.0
2018-02-27 11:10:00,95.18,95.43,95.18,95.37,237364.0,88.2404,88.4722,88.2404,88.4165,237364.0
2018-02-27 11:15:00,95.38,95.56,95.37,95.44,233544.0,88.4258,88.5927,88.4165,88.4814,233544.0
2018-02-27 11:20:00,95.44,95.44,95.16,95.26,167979.0,88.4814,88.4814,88.2218,88.3145,167979.0
2018-02-27 11:25:00,95.26,95.3,95.02,95.04,240890.0,88.3145,88.3516,88.092,88.1106,240890.0
2018-02-27 11:30:00,95.05,95.17,94.96,95.11,316676.0,88.1199,88.2311,88.0364,88.1755,316676.0
2018-02-27 11:35:00,95.12,95.13,94.91,94.92,227378.0,88.1848,88.194,87.9901,87.9993,227378.0
2018-02-27 11:40:00,94.92,95.03,94.86,94.91,239691.0,87.9993,88.1013,87.9437,87.9901,239691.0
2018-02-27 11:45:00,94.92,95.14,94.88,95.13,263205.0,87.9993,88.2033,87.9623,88.194,263205.0
2018-02-27 11:50:00,95.13,95.16,94.88,94.95,151608.0,88.194,88.2218,87.9623,88.0271,151608.0
2018-02-27 11:55:00,94.97,95.09,94.85,94.86,191293.0,88.0457,88.1569,87.9344,87.9437,191293.0
2018-02-27 12:00:00,94.85,95.06,94.85,94.97,213737.0,87.9344,88.1291,87.9344,88.0457,213737.0
2018-02-27 12:05:00,94.97,95.08,94.93,95.07,139275.0,88.0457,88.1477,88.0086,88.1384,139275.0
2018-02-27 12:10:00,95.06,95.12,94.95,94.96,133147.0,88.1291,88.1848,88.0271,88.0364,133147.0
2018-02-27 12:15:00,94.97,95.01,94.79,94.83,159341.0,88.0457,88.0828,87.8788,87.9159,159341.0
2018-02-27 12:20:00,94.83,94.83,94.56,94.61,266582.0,87.9159,87.9159,87.6656,87.7119,266582.0
2018-02-27 12:25:00,94.61,94.84,94.56,94.78,150247.0,87.7119,87.9252,87.6656,87.8695,150247.0
2018-02-27 12:30:00,94.78,94.91,94.68,94.73,163290.0,87.8695,87.9901,87.7768,87.8232,163290.0
2018-02-27 12:35:00,94.73,95.05,94.72,95.01,158059.0,87.8232,88.1199,87.8139,88.0828,158059.0
2018-02-27 12:40:00,95.01,95.05,94.91,94.94,121931.0,88.0828,88.1199,87.9901,88.0179,121931.0
2018-02-27 12:45:00,94.95,95.08,94.94,95.02,233328.0,88.0271,88.1477,88.0179,88.092,233328.0
2018-02-27 12:50:00,95.03,95.24,95.0,95.19,210448.0,88.1013,88.296,88.0735,88.2497,210448.0
2018-02-27 12:55:00,95.2,95.33,95.14,95.3,117124.0,88.2589,88.3794,88.2033,88.3516,117124.0
2018-02-27 13:00:00,95.29,95.29,95.16,95.21,68959.0,88.3424,88.3424,88.2218,88.2682,68959.0
2018-02-27 13:05:00,95.21,95.35,95.21,95.33,94648.0,88.2682,88.398,88.2682,88.3794,94648.0
2018-02-27 13:10:00,95.32,95.34,95.15,95.16,162621.0,88.3702,88.3887,88.2126,88.2218,162621.0
2018-02-27 13:15:00,95.15,95.23,95.08,95.2,119716.0,88.2126,88.2867,88.1477,88.2589,119716.0
2018-02-27 13:20:00,95.21,95.29,95.15,95.19,141464.0,88.2682,88.3424,88.2126,88.2497,141464.0
2018-02-27 13:25:00,95.19,95.29,95.13,95.19,127849.0,88.2497,88.3424,88.194,88.2497,127849.0
2018-02-27 13:30:00,95.17,95.2,95.0,95.01,113120.0,88.2311,88.2589,88.0735,88.0828,113120.0
2018-02-27 13:35:00,95.01,95.13,94.98,95.06,83795.0,88.0828,88.194,88.055,88.1291,83795.0
2018-02-27 13:40:00,95.05,95.14,94.97,95.14,101559.0,88.1199,88.2033,88.0457,88.2033,101559.0
2018-02-27 13:45:00,95.14,95.27,95.12,95.15,187733.0,88.2033,88.3238,88.1848,88.2126,187733.0
2018-02-27 13:50:00,95.15,95.19,95.05,95.15,216371.0,88.2126,88.2497,88.1199,88.2126,216371.0
2018-02-27 13:55:00,95.16,95.16,94.96,95.04,141801.0,88.2218,88.2218,88.0364,88.1106,141801.0
2018-02-27 14:00:00,95.04,95.11,94.84,94.85,198140.0,88.1106,88.1755,87.9252,87.9344,198140.0
2018-02-27 14:05:00,94.85,95.04,94.75,95.02,228462.0,87.9344,88.1106,87.8417,88.092,228462.0
2018-02-27 14:10:00,95.01,95.07,94.96,95.05,191635.0,88.0828,88.1384,88.0364,88.1199,191635.0
2018-02-27 14:15:00,95.06,95.07,94.9,94.91,268744.0,88.1291,88.1384,87.9808,87.9901,268744.0
2018-02-27 14:20:00,94.91,95.01,94.86,94.87,291503.0,87.9901,88.0828,87.9437,87.953,291503.0
2018-02-27 14:25:00,94.87,95.09,94.85,95.04,275277.0,87.953,88.1569,87.9344,88.1106,275277.0
2018-02-27 14:30:00,95.04,95.26,95.02,95.25,234291.0,88.1106,88.3145,88.092,88.3053,234291.0
2018-02-27 14:35:00,95.24,95.28,95.18,95.2,113200.0,88.296,88.3331,88.2404,88.2589,113200.0
2018-02-27 14:40:00,95.23,95.24,95.09,95.14,126938.0,88.2867,88.296,88.1569,88.2033,126938.0
2018-02-27 14:45:00,95.14,95.15,94.91,94.91,192172.0,88.2033,88.2126,87.9901,87.9901,192172.0
2018-02-27 14:50:00,94.91,95.04,94.91,95.03,163215.0,87.9901,88.1106,87.9901,88.1013,163215.0
2018-02-27 14:55:00,95.04,95.17,95.02,95.02,304599.0,88.1106,88.2311,88.092,88.092,304599.0
2018-02-27 15:00:00,95.0,95.04,94.8,94.81,256876.0,88.0735,88.1106,87.8881,87.8974,256876.0
2018-02-27 15:05:00,94.8,94.87,94.73,94.75,213098.0,87.8881,87.953,87.8232,87.8417,213098.0
2018-02-27 15:10:00,94.76,94.82,94.52,94.52,392506.0,87.851,87.9066,87.6285,87.6285,392506.0
2018-02-27 15:15:00,94.52,94.68,94.44,94.45,337132.0,87.6285,87.7768,87.5543,87.5636,337132.0
2018-02-27 15:20:00,94.45,94.56,94.34,94.45,342575.0,87.5636,87.6656,87.4616,87.5636,342575.0
2018-02-27 15:25:00,94.45,94.66,94.31,94.66,296912.0,87.5636,87.7583,87.4338,87.7583,296912.0
2018-02-27 15:30:00,94.66,94.78,94.59,94.64,330583.0,87.7583,87.8695,87.6934,87.7398,330583.0
2018-02-27 15:35:00,94.64,94.67,94.46,94.64,268860.0,87.7398,87.7676,87.5729,87.7398,268860.0
2018-02-27 15:40:00,94.63,94.69,94.5,94.6,367625.0,87.7305,87.7861,87.61,87.7027,367625.0
2018-02-27 15:45:00,94.59,94.93,94.56,94.88,464509.0,87.6934,88.0086,87.6656,87.9623,464509.0
2018-02-27 15:50:00,94.89,94.89,94.52,94.59,573258.0,87.9715,87.9715,87.6285,87.6934,573258.0
2018-02-27 15:55:00,94.59,94.68,94.21,94.21,1331829.0,87.6934,87.7768,87.3411,87.3411,1331829.0
2018-02-28 09:30:00,94.8,95.04,94.69,94.88,769836.0,87.8881,88.1106,87.7861,87.9623,769836.0
2018-02-28 09:35:00,94.88,94.95,94.78,94.88,214103.0,87.9623,88.0271,87.8695,87.9623,214103.0
2018-02-28 09:40:00,94.89,95.09,94.88,95.01,192914.0,87.9715,88.1569,87.9623,88.0828,192914.0
2018-02-28 09:45:00,95.02,95.06,94.92,94.99,421037.0,88.092,88.1291,87.9993,88.0642,421037.0
2018-02-28 09:50:00,95.0,95.36,94.98,95.29,551185.0,88.0735,88.4073,88.055,88.3424,551185.0
2018-02-28 09:55:00,95.29,95.35,95.23,95.28,223517.0,88.3424,88.398,88.2867,88.3331,223517.0
2018-02-28 10:00:00,95.28,95.31,95.14,95.21,209399.0,88.3331,88.3609,88.2033,88.2682,209399.0
2018-02-28 10:05:00,95.21,95.21,95.04,95.06,224972.0,88.2682,88.2682,88.1106,88.1291,224972.0
2018-02-28 10:10:00,95.05,95.14,95.02,95.12,125147.0,88.1199,88.2033,88.092,88.1848,125147.0
2018-02-28 10:15:00,95.11,95.27,95.09,95.25,215517.0,88.1755,88.3238,88.1569,88.3053,215517.0
2018-02-28 10:20:00,95.24,95.26,95.19,95.23,154178.0,88.296,88.3145,88.2497,88.2867,154178.0
2018-02-28 10:25:00,95.23,95.23,95.05,95.16,157377.0,88.2867,88.2867,88.1199,88.2218,157377.0
2018-02-28 10:30:00,95.17,95.25,95.08,95.24,154668.0,88.2311,88.3053,88.1477,88.296,154668.0
2018-02-28 10:35:00,95.24,95.3,95.23,95.25,158079.0,88.296,88.3516,88.2867,88.3053,158079.0
2018-02-28 10:40:00,95.26,95.3,95.0,95.0,167583.0,88.3145,88.3516,88.0735,88.0735,167583.0
2018-02-28 10:45:00,95.01,95.03,94.89,94.93,303127.0,88.0828,88.1013,87.9715,88.0086,303127.0
2018-02-28 10:50:00,94.93,94.97,94.82,94.88,241149.0,88.0086,88.0457,87.9066,87.9623,241149.0
2018-02-28 10:55:00,94.87,94.89,94.53,94.69,322848.0,87.953,87.9715,87.6378,87.7861,322848.0
2018-02-28 11:00:00,94.7,94.85,94.66,94.8,224781.0,87.7954,87.9344,87.7583,87.8881,224781.0
2018-02-28 11:05:00,94.8,94.94,94.78,94.78,182198.0,87.8881,88.0179,87.8695,87.8695,182198.0
2018-02-28 11:10:00,94.78,94.81,94.62,94.69,247691.0,87.8695,87.8974,87.7212,87.7861,247691.0
2018-02-28 11:15:00,94.69,94.88,94.64,94.86,210418.0,87.7861,87.9623,87.7398,87.9437,210418.0
2018-02-28 11:20:00,94.85,95.0,94.81,94.86,221412.0,87.9344,88.0735,87.8974,87.9437,221412.0
2018-02-28 11:25:00,94.87,95.11,94.8,95.03,200953.0,87.953,88.1755,87.8881,88.1013,200953.0
2018-02-28 11:30:00,95.03,95.08,94.83,94.83,157077.0,88.1013,88.1477,87.9159,87.9159,157077.0
2018-02-28 11:35:00,94.84,94.97,94.71,94.72,273281.0,87.9252,88.0457,87.8046,87.8139,273281.0
2018-02-28 11:40:00,94.72,94.79,94.6,94.72,182461.0,87.8139,87.8788,87.7027,87.8139,182461.0
2018-02-28 11:45:00,94.71,94.78,94.56,94.71,205812.0,87.8046,87.8695,87.6656,87.8046,205812.0
2018-02-28 11:50:00,94.71,94.8,94.67,94.77,158189.0,87.8046,87.8881,87.7676,87.8603,158189.0
2018-02-28 11:55:00,94.78,94.9,94.72,94.89,126002.0,87.8695,87.9808,87.8139,87.9715,126002.0
2018-02-28 12:00:00,94.9,94.92,94.8,94.8,108389.0,87.9808,87.9993,87.8881,87.8881,108389.0
2018-02-28 12:05:00,94.8,94.97,94.73,94.95,162380.0,87.8881,88.0457,87.8232,88.0271,162380.0
2018-02-28 12:10:00,94.95,95.01,94.87,94.91,148751.0,88.0271,88.0828,87.953,87.9901,148751.0
2018-02-28 12:15:00,94.91,95.02,94.89,94.92,178050.0,87.9901,88.092,87.9715,87.9993,178050.0
2018-02-28 12:20:00,94.92,94.92,94.76,94.86,122416.0,87.9993,87.9993,87.851,87.9437,122416.0
2018-02-28 12:25:00,94.87,94.95,94.8,94.84,112144.0,87.953,88.0271,87.8881,87.9252,112144.0
2018-02-28 12:30:00,94.83,94.96,94.74,94.94,128040.0,87.9159,88.0364,87.8325,88.0179,128040.0
2018-02-28 12:35:00,94.94,95.08,94.85,95.07,122432.0,88.0179,88.1477,87.9344,88.1384,122432.0
2018-02-28 12:40:00,95.06,95.14,94.97,95.1,105596.0,88.1291,88.2033,88.0457,88.1662,105596.0
2018-02-28 12:45:00,95.09,95.35,95.05,95.33,229883.0,88.1569,88.398,88.1199,88.3794,229883.0
2018-02-28 12:50:00,95.33,95.37,95.24,95.34,166622.0,88.3794,88.4165,88.296,88.3887,166622.0
2018-02-28 12:55:00,95.34,95.48,95.34,95.42,176486.0,88.3887,88.5185,88.3887,88.4629,176486.0
2018-02-28 13:00:00,95.42,95.42,95.28,95.32,151889.0,88.4629,88.4629,88.3331,88.3702,151889.0
2018-02-28 13:05:00,95.32,95.46,95.29,95.44,159640.0,88.3702,88.5,88.3424,88.4814,159640.0
2018-02-28 13:10:00,95.44,95.52,95.35,95.36,221340.0,88.4814,88.5556,88.398,88.4073,221340.0
2018-02-28 13:15:00,95.35,95.41,95.28,95.38,182894.0,88.398,88.4536,88.3331,88.4258,182894.0
2018-02-28 13:20:00,95.38,95.54,95.33,95.52,132596.0,88.4258,88.5741,88.3794,88.5556,132596.0
2018-02-28 13:25:00,95.52,95.54,95.4,95.52,131918.0,88.5556,88.5741,88.4443,88.5556,131918.0
2018-02-28 13:30:00,95.52,95.6,95.48,95.55,172922.0,88.5556,88.6298,88.5185,88.5834,172922.0
2018-02-28 13:35:00,95.56,95.58,95.48,95.49,186139.0,88.5927,88.6112,88.5185,88.5278,186139.0
2018-02-28 13:40:00,95.49,95.55,95.45,95.48,150631.0,88.5278,88.5834,88.4907,88.5185,150631.0
2018-02-28 13:45:00,95.49,95.53,95.38,95.41,122918.0,88.5278,88.5649,88.4258,88.4536,122918.0
2018-02-28 13:50:00,95.4,95.52,95.33,95.48,182688.0,88.4443,88.5556,88.3794,88.5185,182688.0
2018-02-28 13:55:00,95.49,95.61,95.48,95.6,215395.0,88.5278,88.639,88.5185,88.6298,215395.0
2018-02-28 14:00:00,95.59,95.71,95.57,95.58,224050.0,88.6205,88.7317,88.6019,88.6112,224050.0
2018-02-28 14:05:00,95.59,95.65,95.53,95.54,164060.0,88.6205,88.6761,88.5649,88.5741,164060.0
2018-02-28 14:10:00,95.54,95.55,95.44,95.52,261496.0,88.5741,88.5834,88.4814,88.5556,261496.0
2018-02-28 14:15:00,95.52,95.6,95.51,95.58,116481.0,88.5556,88.6298,88.5463,88.6112,116481.0
2018-02-28 14:20:00,95.59,95.63,95.51,95.53,108056.0,88.6205,88.6576,88.5463,88.5649,108056.0
2018-02-28 14:25:00,95.53,95.62,95.5,95.5,222638.0,88.5649,88.6483,88.537,88.537,222638.0
2018-02-28 14:30:00,95.5,95.52,95.31,95.34,190221.0,88.537,88.5556,88.3609,88.3887,190221.0
2018-02-28 14:35:00,95.33,95.43,95.26,95.29,188668.0,88.3794,88.4722,88.3145,88.3424,188668.0
2018-02-28 14:40:00,95.29,95.35,95.17,95.19,146916.0,88.3424,88.398,88.2311,88.2497,146916.0
2018-02-28 14:45:00,95.18,95.25,95.1,95.18,211517.0,88.2404,88.3053,88.1662,88.2404,211517.0
2018-02-28 14:50:00,95.18,95.19,95.01,95.08,245109.0,88.2404,88.2497,88.0828,88.1477,245109.0
2018-02-28 14:55:00,95.08,95.1,94.8,94.83,293366.0,88.1477,88.1662,87.8881,87.9159,293366.0
2018-02-28 15:00:00,94.84,94.93,94.46,94.56,551737.0,87.9252,88.0086,87.5729,87.6656,551737.0
2018-02-28 15:05:00,94.57,94.71,94.4,94.69,345121.0,87.6749,87.8046,87.5172,87.7861,345121.0
2018-02-28 15:10:00,94.69,94.73,94.47,94.65,244321.0,87.7861,87.8232,87.5821,87.749,244321.0
2018-02-28 15:15:00,94.64,94.77,94.49,94.67,299202.0,87.7398,87.8603,87.6007,87.7676,299202.0
2018-02-28 15:20:00,94.67,94.67,94.44,94.59,286804.0,87.7676,87.7676,87.5543,87.6934,286804.0
2018-02-28 15:25:00,94.58,94.83,94.43,94.78,355413.0,87.6841,87.9159,87.5451,87.8695,355413.0
2018-02-28 15:30:00,94.79,94.85,94.59,94.62,250233.0,87.8788,87.9344,87.6934,87.7212,250233.0
2018-02-28 15:35:00,94.62,94.91,94.58,94.91,244066.0,87.7212,87.9901,87.6841,87.9901,244066.0
2018-02-28 15:40:00,94.9,94.92,94.63,94.67,312343.0,87.9808,87.9993,87.7305,87.7676,312343.0
2018-02-28 15:45:00,94.67,94.67,94.18,94.22,662259.0,87.7676,87.7676,87.3133,87.3504,662259.0
2018-02-28 15:50:00,94.2,94.21,93.82,93.93,1254009.0,87.3318,87.3411,86.9795,87.0815,1254009.0
2018-02-28 15:55:00,93.93,94.23,93.63,93.77,2297349.0,87.0815,87.3596,86.8034,86.9332,2297349.0
2018-03-01 09:30:00,93.94,94.57,93.76,94.19,950915.0,87.0908,87.6749,86.9239,87.3226,950915.0
2018-03-01 09:35:00,94.18,94.23,93.66,93.73,419323.0,87.3133,87.3596,86.8312,86.8961,419323.0
2018-03-01 09:40:00,93.73,93.75,93.19,93.2,504741.0,86.8961,86.9146,86.3955,86.4047,504741.0
2018-03-01 09:45:00,93.2,93.37,93.02,93.11,776926.0,86.4047,86.5623,86.2379,86.3213,776926.0
2018-03-01 09:50:00,93.1,93.21,92.64,92.68,696563.0,86.312,86.414,85.8856,85.9227,696563.0
2018-03-01 09:55:00,92.69,92.91,92.55,92.56,525589.0,85.9319,86.1359,85.8021,85.8114,525589.0
2018-03-01 10:00:00,92.57,93.23,92.35,93.22,472494.0,85.8207,86.4326,85.6167,86.4233,472494.0
2018-03-01 10:05:00,93.23,93.32,93.12,93.19,314020.0,86.4326,86.516,86.3306,86.3955,314020.0
2018-03-01 10:10:00,93.19,93.19,92.85,93.13,317511.0,86.3955,86.3955,86.0803,86.3398,317511.0
2018-03-01 10:15:00,93.13,93.31,92.87,93.16,253007.0,86.3398,86.5067,86.0988,86.3677,253007.0
2018-03-01 10:20:00,93.17,93.19,92.9,93.12,309925.0,86.3769,86.3955,86.1266,86.3306,309925.0
2018-03-01 10:25:00,93.13,93.5,92.92,93.48,360590.0,86.3398,86.6829,86.1452,86.6643,360590.0
2018-03-01 10:30:00,93.47,93.74,93.29,93.73,382285.0,86.6551,86.9054,86.4882,86.8961,382285.0
2018-03-01 10:35:00,93.73,94.04,93.69,93.77,455894.0,86.8961,87.1835,86.859,86.9332,455894.0
2018-03-01 10:40:00,93.78,93.82,93.53,93.6,286993.0,86.9425,86.9795,86.7107,86.7756,286993.0
2018-03-01 10:45:00,93.61,93.76,93.32,93.43,223512.0,86.7848,86.9239,86.516,86.618,223512.0
2018-03-01 10:50:00,93.43,93.45,93.24,93.37,189363.0,86.618,86.6365,86.4418,86.5623,189363.0
2018-03-01 10:55:00,93.35,93.38,92.84,92.94,331110.0,86.5438,86.5716,86.071,86.1637,331110.0
2018-03-01 11:00:00,92.94,93.14,92.88,93.12,215922.0,86.1637,86.3491,86.1081,86.3306,215922.0
2018-03-01 11:05:00,93.12,93.32,93.08,93.27,177158.0,86.3306,86.516,86.2935,86.4696,177158.0
2018-03-01 11:10:00,93.27,93.29,92.92,93.11,217351.0,86.4696,86.4882,86.1452,86.3213,217351.0
2018-03-01 11:15:00,93.1,93.4,93.1,93.39,216003.0,86.312,86.5902,86.312,86.5809,216003.0
2018-03-01 11:20:00,93.39,93.47,93.29,93.33,152755.0,86.5809,86.6551,86.4882,86.5253,152755.0
2018-03-01 11:25:00,93.34,93.39,92.95,93.1,209037.0,86.5345,86.5809,86.173,86.312,209037.0
2018-03-01 11:30:00,93.11,93.34,93.07,93.29,136562.0,86.3213,86.5345,86.2842,86.4882,136562.0
2018-03-01 11:35:00,93.29,93.45,93.28,93.44,201505.0,86.4882,86.6365,86.4789,86.6272,201505.0
2018-03-01 11:40:00,93.44,93.56,93.34,93.48,429594.0,86.6272,86.7385,86.5345,86.6643,429594.0
2018-03-01 11:45:00,93.47,93.56,93.43,93.43,230696.0,86.6551,86.7385,86.618,86.618,230696.0
2018-03-01 11:50:00,93.43,93.76,93.41,93.73,188600.0,86.618,86.9239,86.5994,86.8961,188600.0
2018-03-01 11:55:00,93.74,93.77,93.58,93.62,146009.0,86.9054,86.9332,86.757,86.7941,146009.0
2018-03-01 12:00:00,93.62,93.66,93.21,93.28,273895.0,86.7941,86.8312,86.414,86.4789,273895.0
2018-03-01 12:05:00,93.28,93.38,93.19,93.31,225017.0,86.4789,86.5716,86.3955,86.5067,225017.0
2018-03-01 12:10:00,93.3,93.41,93.27,93.31,125733.0,86.4975,86.5994,86.4696,86.5067,125733.0
2018-03-01 12:15:00,93.31,93.31,93.09,93.09,183641.0,86.5067,86.5067,86.3028,86.3028,183641.0
2018-03-01 12:20:00,93.08,93.15,92.93,93.03,210220.0,86.2935,86.3584,86.1544,86.2471,210220.0
2018-03-01 12:25:00,93.03,93.12,92.93,93.07,265242.0,86.2471,86.3306,86.1544,86.2842,265242.0
2018-03-01 12:30:00,93.06,93.06,92.76,92.9,313215.0,86.2749,86.2749,85.9968,86.1266,313215.0
2018-03-01 12:35:00,92.91,93.0,92.86,92.97,164571.0,86.1359,86.2193,86.0895,86.1915,164571.0
2018-03-01 12:40:00,92.96,93.22,92.81,93.18,230701.0,86.1822,86.4233,86.0432,86.3862,230701.0
2018-03-01 12:45:00,93.19,93.27,93.0,93.26,171734.0,86.3955,86.4696,86.2193,86.4604,171734.0
2018-03-01 12:50:00,93.26,93.29,93.04,93.22,202066.0,86.4604,86.4882,86.2564,86.4233,202066.0
2018-03-01 12:55:00,93.23,93.25,93.04,93.05,208722.0,86.4326,86.4511,86.2564,86.2657,208722.0
2018-03-01 13:00:00,93.04,93.04,92.46,92.49,566586.0,86.2564,86.2564,85.7187,85.7465,566586.0
2018-03-01 13:05:00,92.49,92.62,92.25,92.54,623506.0,85.7465,85.867,85.524,85.7929,623506.0
2018-03-01 13:10:00,92.52,92.95,92.45,92.9,453291.0,85.7743,86.173,85.7094,86.1266,453291.0
2018-03-01 13:15:00,92.87,92.95,92.73,92.83,183437.0,86.0988,86.173,85.969,86.0617,183437.0
2018-03-01 13:20:00,92.82,92.95,92.68,92.95,338066.0,86.0524,86.173,85.9227,86.173,338066.0
2018-03-01 13:25:00,92.95,93.1,92.84,92.84,238259.0,86.173,86.312,86.071,86.071,238259.0
2018-03-01 13:30:00,92.84,93.07,92.55,92.56,338643.0,86.071,86.2842,85.8021,85.8114,338643.0
2018-03-01 13:35:00,92.57,92.84,92.57,92.69,252210.0,85.8207,86.071,85.8207,85.9319,252210.0
2018-03-01 13:40:00,92.69,92.73,92.54,92.54,258264.0,85.9319,85.969,85.7929,85.7929,258264.0
2018-03-01 13:45:00,92.55,92.55,92.27,92.43,434320.0,85.8021,85.8021,85.5425,85.6909,434320.0
2018-03-01 13:50:00,92.43,92.63,92.41,92.53,261407.0,85.6909,85.8763,85.6723,85.7836,261407.0
2018-03-01 13:55:00,92.53,92.54,92.28,92.28,259608.0,85.7836,85.7929,85.5518,85.5518,259608.0
2018-03-01 14:00:00,92.28,92.36,91.92,92.15,753015.0,85.5518,85.626,85.2181,85.4313,753015.0
2018-03-01 14:05:00,92.15,92.29,92.03,92.07,497584.0,85.4313,85.5611,85.32,85.3571,497584.0
2018-03-01 14:10:00,92.06,92.18,91.84,91.87,534883.0,85.3479,85.4591,85.1439,85.1717,534883.0
2018-03-01 14:15:00,91.87,92.23,91.85,92.22,384023.0,85.1717,85.5055,85.1532,85.4962,384023.0
2018-03-01 14:20:00,92.22,92.49,92.16,92.27,537970.0,85.4962,85.7465,85.4406,85.5425,537970.0
2018-03-01 14:25:00,92.27,92.44,92.07,92.43,408808.0,85.5425,85.7002,85.3571,85.6909,408808.0
2018-03-01 14:30:00,92.43,92.49,92.03,92.24,370735.0,85.6909,85.7465,85.32,85.5147,370735.0
2018-03-01 14:35:00,92.25,92.29,92.02,92.2,406626.0,85.524,85.5611,85.3108,85.4777,406626.0
2018-03-01 14:40:00,92.21,92.61,92.13,92.48,426522.0,85.4869,85.8578,85.4128,85.7372,426522.0
2018-03-01 14:45:00,92.48,92.69,92.37,92.37,303816.0,85.7372,85.9319,85.6353,85.6353,303816.0
2018-03-01 14:50:00,92.39,92.59,92.28,92.4,393601.0,85.6538,85.8392,85.5518,85.6631,393601.0
2018-03-01 14:55:00,92.4,92.59,92.35,92.54,382126.0,85.6631,85.8392,85.6167,85.7929,382126.0
2018-03-01 15:00:00,92.53,92.63,92.31,92.42,479508.0,85.7836,85.8763,85.5796,85.6816,479508.0
2018-03-01 15:05:00,92.41,92.96,92.36,92.9,452738.0,85.6723,86.1822,85.626,86.1266,452738.0
2018-03-01 15:10:00,92.89,93.14,92.71,92.97,272996.0,86.1173,86.3491,85.9505,86.1915,272996.0
2018-03-01 15:15:00,92.96,93.23,92.85,93.22,296120.0,86.1822,86.4326,86.0803,86.4233,296120.0
2018-03-01 15:20:00,93.23,93.35,92.96,93.02,436616.0,86.4326,86.5438,86.1822,86.2379,436616.0
2018-03-01 15:25:00,93.02,93.3,93.0,93.11,421817.0,86.2379,86.4975,86.2193,86.3213,421817.0
2018-03-01 15:30:00,93.12,93.28,92.66,92.85,545800.0,86.3306,86.4789,85.9041,86.0803,545800.0
2018-03-01 15:35:00,92.84,92.86,92.51,92.55,671296.0,86.071,86.0895,85.7651,85.8021,671296.0
2018-03-01 15:40:00,92.55,92.67,92.38,92.43,441807.0,85.8021,85.9134,85.6445,85.6909,441807.0
2018-03-01 15:45:00,92.43,92.88,92.36,92.82,658692.0,85.6909,86.1081,85.626,86.0524,658692.0
2018-03-01 15:50:00,92.82,93.09,92.8,92.97,710046.0,86.0524,86.3028,86.0339,86.1915,710046.0
2018-03-01 15:55:00,92.96,93.12,92.7,92.84,1810177.0,86.1822,86.3306,85.9412,86.071,1810177.0
2018-03-02 09:30:00,91.58,91.91,91.38,91.79,1339046.0,84.9029,85.2088,84.7174,85.0975,1339046.0
2018-03-02 09:35:00,91.79,91.93,91.4,91.44,703598.0,85.0975,85.2273,84.736,84.7731,703598.0
2018-03-02 09:40:00,91.43,91.67,90.86,90.91,899751.0,84.7638,84.9863,84.2354,84.2817,899751.0
2018-03-02 09:45:00,90.91,91.36,90.9,91.11,580887.0,84.2817,84.6989,84.2724,84.4671,580887.0
2018-03-02 09:50:00,91.11,91.64,91.11,91.49,516798.0,84.4671,84.9585,84.4671,84.8194,516798.0
2018-03-02 09:55:00,91.49,91.75,91.39,91.65,458617.0,84.8194,85.0605,84.7267,84.9678,458617.0
2018-03-02 10:00:00,91.66,91.98,91.65,91.82,352911.0,84.977,85.2737,84.9678,85.1254,352911.0
2018-03-02 10:05:00,91.79,91.84,91.46,91.57,617696.0,85.0975,85.1439,84.7916,84.8936,617696.0
2018-03-02 10:10:00,91.57,91.73,91.41,91.65,312313.0,84.8936,85.0419,84.7453,84.9678,312313.0
2018-03-02 10:15:00,91.65,91.74,91.36,91.41,434760.0,84.9678,85.0512,84.6989,84.7453,434760.0
2018-03-02 10:20:00,91.41,91.64,91.21,91.49,367127.0,84.7453,84.9585,84.5598,84.8194,367127.0
2018-03-02 10:25:00,91.48,91.73,91.42,91.51,230842.0,84.8101,85.0419,84.7545,84.838,230842.0
2018-03-02 10:30:00,91.51,91.82,91.42,91.74,320037.0,84.838,85.1254,84.7545,85.0512,320037.0
2018-03-02 10:35:00,91.75,91.85,91.64,91.85,223591.0,85.0605,85.1532,84.9585,85.1532,223591.0
2018-03-02 10:40:00,91.84,92.14,91.83,91.99,399268.0,85.1439,85.422,85.1346,85.283,399268.0
2018-03-02 10:45:00,91.98,92.02,91.77,91.92,284221.0,85.2737,85.3108,85.079,85.2181,284221.0
2018-03-02 10:50:00,91.91,91.96,91.78,91.82,259351.0,85.2088,85.2552,85.0883,85.1254,259351.0
2018-03-02 10:55:00,91.82,92.01,91.79,91.81,350788.0,85.1254,85.3015,85.0975,85.1161,350788.0
2018-03-02 11:00:00,91.8,91.93,91.7,91.7,181963.0,85.1068,85.2273,85.0141,85.0141,181963.0
2018-03-02 11:05:00,91.69,91.69,91.53,91.6,223894.0,85.0048,85.0048,84.8565,84.9214,223894.0
2018-03-02 11:10:00,91.61,91.84,91.52,91.73,210544.0,84.9307,85.1439,84.8472,85.0419,210544.0
2018-03-02 11:15:00,91.73,91.83,91.46,91.56,249510.0,85.0419,85.1346,84.7916,84.8843,249510.0
2018-03-02 11:20:00,91.56,91.67,91.48,91.65,234244.0,84.8843,84.9863,84.8101,84.9678,234244.0
2018-03-02 11:25:00,91.66,92.09,91.65,92.04,293038.0,84.977,85.3757,84.9678,85.3293,293038.0
2018-03-02 11:30:00,92.04,92.19,91.84,91.84,212519.0,85.3293,85.4684,85.1439,85.1439,212519.0
2018-03-02 11:35:00,91.84,91.89,91.72,91.86,164300.0,85.1439,85.1903,85.0326,85.1624,164300.0
2018-03-02 11:40:00,91.87,92.11,91.85,92.03,197538.0,85.1717,85.3942,85.1532,85.32,197538.0
2018-03-02 11:45:00,92.04,92.22,91.96,92.18,311964.0,85.3293,85.4962,85.2552,85.4591,311964.0
2018-03-02 11:50:00,92.19,92.33,92.09,92.17,286944.0,85.4684,85.5982,85.3757,85.4498,286944.0
2018-03-02 11:55:00,92.16,92.36,92.03,92.35,269829.0,85.4406,85.626,85.32,85.6167,269829.0
2018-03-02 12:00:00,92.34,92.46,92.19,92.22,286986.0,85.6074,85.7187,85.4684,85.4962,286986.0
2018-03-02 12:05:00,92.22,92.4,92.11,92.35,268865.0,85.4962,85.6631,85.3942,85.6167,268865.0
2018-03-02 12:10:00,92.35,92.4,92.19,92.34,224047.0,85.6167,85.6631,85.4684,85.6074,224047.0
2018-03-02 12:15:00,92.34,92.43,92.13,92.21,229752.0,85.6074,85.6909,85.4128,85.4869,229752.0
2018-03-02 12:20:00,92.21,92.39,92.09,92.38,202660.0,85.4869,85.6538,85.3757,85.6445,202660.0
2018-03-02 12:25:00,92.37,92.5,92.25,92.33,191368.0,85.6353,85.7558,85.524,85.5982,191368.0
2018-03-02 12:30:00,92.34,92.38,92.05,92.09,284893.0,85.6074,85.6445,85.3386,85.3757,284893.0
2018-03-02 12:35:00,92.1,92.24,91.98,92.01,251299.0,85.3849,85.5147,85.2737,85.3015,251299.0
2018-03-02 12:40:00,92.02,92.13,91.97,92.07,325676.0,85.3108,85.4128,85.2644,85.3571,325676.0
2018-03-02 12:45:00,92.07,92.27,92.05,92.21,353903.0,85.3571,85.5425,85.3386,85.4869,353903.0
2018-03-02 12:50:00,92.22,92.31,92.2,92.29,236564.0,85.4962,85.5796,85.4777,85.5611,236564.0
2018-03-02 12:55:00,92.28,92.34,92.14,92.25,248590.0,85.5518,85.6074,85.422,85.524,248590.0
2018-03-02 13:00:00,92.24,92.31,92.15,92.22,172413.0,85.5147,85.5796,85.4313,85.4962,172413.0
2018-03-02 13:05:00,92.21,92.25,92.03,92.05,166416.0,85.4869,85.524,85.32,85.3386,166416.0
2018-03-02 13:10:00,92.04,92.06,91.71,91.75,236432.0,85.3293,85.3479,85.0234,85.0605,236432.0
2018-03-02 13:15:00,91.75,91.94,91.72,91.91,196727.0,85.0605,85.2366,85.0326,85.2088,196727.0
2018-03-02 13:20:00,91.9,91.99,91.69,91.72,243144.0,85.1995,85.283,85.0048,85.0326,243144.0
2018-03-02 13:25:00,91.73,91.85,91.63,91.64,225764.0,85.0419,85.1532,84.9492,84.9585,225764.0
2018-03-02 13:30:00,91.64,91.79,91.45,91.51,296329.0,84.9585,85.0975,84.7823,84.838,296329.0
2018-03-02 13:35:00,91.52,91.57,91.35,91.5,266093.0,84.8472,84.8936,84.6896,84.8287,266093.0
2018-03-02 13:40:00,91.51,91.65,91.44,91.59,529995.0,84.838,84.9678,84.7731,84.9121,529995.0
2018-03-02 13:45:00,91.59,91.82,91.58,91.81,159296.0,84.9121,85.1254,84.9029,85.1161,159296.0
2018-03-02 13:50:00,91.83,91.87,91.73,91.75,140274.0,85.1346,85.1717,85.0419,85.0605,140274.0
2018-03-02 13:55:00,91.75,91.75,91.57,91.65,199953.0,85.0605,85.0605,84.8936,84.9678,199953.0
2018-03-02 14:00:00,91.66,92.03,91.66,91.98,156237.0,84.977,85.32,84.977,85.2737,156237.0
2018-03-02 14:05:00,91.98,92.04,91.86,91.95,170531.0,85.2737,85.3293,85.1624,85.2459,170531.0
2018-03-02 14:10:00,91.96,92.2,91.95,92.15,169665.0,85.2552,85.4777,85.2459,85.4313,169665.0
2018-03-02 14:15:00,92.15,92.23,92.02,92.07,186492.0,85.4313,85.5055,85.3108,85.3571,186492.0
2018-03-02 14:20:00,92.07,92.09,91.85,91.86,170418.0,85.3571,85.3757,85.1532,85.1624,170418.0
2018-03-02 14:25:00,91.87,92.08,91.87,91.96,217563.0,85.1717,85.3664,85.1717,85.2552,217563.0
2018-03-02 14:30:00,91.95,92.01,91.81,91.81,262931.0,85.2459,85.3015,85.1161,85.1161,262931.0
2018-03-02 14:35:00,91.8,92.21,91.79,92.21,180542.0,85.1068,85.4869,85.0975,85.4869,180542.0
2018-03-02 14:40:00,92.21,92.23,92.09,92.22,212194.0,85.4869,85.5055,85.3757,85.4962,212194.0
2018-03-02 14:45:00,92.22,92.3,92.14,92.29,130296.0,85.4962,85.5704,85.422,85.5611,130296.0
2018-03-02 14:50:00,92.3,92.42,92.22,92.28,216356.0,85.5704,85.6816,85.4962,85.5518,216356.0
2018-03-02 14:55:00,92.28,92.34,92.12,92.13,245463.0,85.5518,85.6074,85.4035,85.4128,245463.0
2018-03-02 15:00:00,92.13,92.16,91.86,91.96,293861.0,85.4128,85.4406,85.1624,85.2552,293861.0
2018-03-02 15:05:00,91.96,92.15,91.79,92.15,202124.0,85.2552,85.4313,85.0975,85.4313,202124.0
2018-03-02 15:10:00,92.15,92.18,92.01,92.08,163687.0,85.4313,85.4591,85.3015,85.3664,163687.0
2018-03-02 15:15:00,92.08,92.26,91.94,92.21,250607.0,85.3664,85.5333,85.2366,85.4869,250607.0
2018-03-02 15:20:00,92.21,92.32,92.14,92.28,152212.0,85.4869,85.5889,85.422,85.5518,152212.0
2018-03-02 15:25:00,92.27,92.39,92.23,92.31,208159.0,85.5425,85.6538,85.5055,85.5796,208159.0
2018-03-02 15:30:00,92.31,92.54,92.27,92.51,307516.0,85.5796,85.7929,85.5425,85.7651,307516.0
2018-03-02 15:35:00,92.51,92.68,92.45,92.65,253468.0,85.7651,85.9227,85.7094,85.8948,253468.0
2018-03-02 15:40:00,92.65,92.77,92.53,92.76,388459.0,85.8948,86.0061,85.7836,85.9968,388459.0
2018-03-02 15:45:00,92.75,92.77,92.46,92.58,485111.0,85.9876,86.0061,85.7187,85.8299,485111.0
2018-03-02 15:50:00,92.59,92.99,92.58,92.95,851336.0,85.8392,86.2101,85.8299,86.173,851336.0
2018-03-02 15:55:00,92.95,93.15,92.77,93.04,2178734.0,86.173,86.3584,86.0061,86.2564,2178734.0
2018-03-05 09:30:00,92.44,93.05,92.26,92.83,999155.0,85.7002,86.2657,85.5333,86.0617,999155.0
2018-03-05 09:35:00,92.84,93.01,92.6,92.94,557857.0,86.071,86.2286,85.8485,86.1637,557857.0
2018-03-05 09:40:00,92.95,93.06,92.76,93.0,459506.0,86.173,86.2749,85.9968,86.2193,459506.0
2018-03-05 09:45:00,93.0,93.14,92.71,92.72,627404.0,86.2193,86.3491,85.9505,85.9597,627404.0
2018-03-05 09:50:00,92.72,93.08,92.66,92.99,542406.0,85.9597,86.2935,85.9041,86.2101,542406.0
2018-03-05 09:55:00,92.99,93.2,92.88,92.95,217426.0,86.2101,86.4047,86.1081,86.173,217426.0
2018-03-05 10:00:00,92.96,93.11,92.75,92.85,210086.0,86.1822,86.3213,85.9876,86.0803,210086.0
2018-03-05 10:05:00,92.86,92.9,92.55,92.56,209746.0,86.0895,86.1266,85.8021,85.8114,209746.0
2018-03-05 10:10:00,92.57,92.62,92.35,92.43,322099.0,85.8207,85.867,85.6167,85.6909,322099.0
2018-03-05 10:15:00,92.43,92.49,92.31,92.37,360702.0,85.6909,85.7465,85.5796,85.6353,360702.0
2018-03-05 10:20:00,92.37,92.53,92.34,92.52,258876.0,85.6353,85.7836,85.6074,85.7743,258876.0
2018-03-05 10:25:00,92.51,92.59,92.45,92.56,241360.0,85.7651,85.8392,85.7094,85.8114,241360.0
2018-03-05 10:30:00,92.56,92.59,92.47,92.52,172751.0,85.8114,85.8392,85.728,85.7743,172751.0
2018-03-05 10:35:00,92.52,92.75,92.49,92.7,166588.0,85.7743,85.9876,85.7465,85.9412,166588.0
2018-03-05 10:40:00,92.7,92.89,92.66,92.86,143537.0,85.9412,86.1173,85.9041,86.0895,143537.0
2018-03-05 10:45:00,92.85,92.87,92.64,92.72,164617.0,86.0803,86.0988,85.8856,85.9597,164617.0
2018-03-05 10:50:00,92.73,92.76,92.61,92.69,151643.0,85.969,85.9968,85.8578,85.9319,151643.0
2018-03-05 10:55:00,92.68,92.95,92.65,92.92,244575.0,85.9227,86.173,85.8948,86.1452,244575.0
2018-03-05 11:00:00,92.92,93.09,92.86,93.03,322199.0,86.1452,86.3028,86.0895,86.2471,322199.0
2018-03-05 11:05:00,93.03,93.2,93.01,93.07,233866.0,86.2471,86.4047,86.2286,86.2842,233866.0
2018-03-05 11:10:00,93.07,93.17,93.01,93.06,184151.0,86.2842,86.3769,86.2286,86.2749,184151.0
2018-03-05 11:15:00,93.06,93.07,92.91,93.06,191416.0,86.2749,86.2842,86.1359,86.2749,191416.0
2018-03-05 11:20:00,93.06,93.28,93.05,93.26,229959.0,86.2749,86.4789,86.2657,86.4604,229959.0
2018-03-05 11:25:00,93.25,93.32,93.21,93.25,127241.0,86.4511,86.516,86.414,86.4511,127241.0
2018-03-05 11:30:00,93.24,93.37,93.23,93.28,184945.0,86.4418,86.5623,86.4326,86.4789,184945.0
2018-03-05 11:35:00,93.28,93.33,93.24,93.31,181476.0,86.4789,86.5253,86.4418,86.5067,181476.0
2018-03-05 11:40:00,93.3,93.4,93.3,93.39,149518.0,86.4975,86.5902,86.4975,86.5809,149518.0
2018-03-05 11:45:00,93.4,93.52,93.39,93.43,225415.0,86.5902,86.7014,86.5809,86.618,225415.0
2018-03-05 11:50:00,93.42,93.54,93.41,93.42,150674.0,86.6087,86.72,86.5994,86.6087,150674.0
2018-03-05 11:55:00,93.43,93.63,93.37,93.58,200000.0,86.618,86.8034,86.5623,86.757,200000.0
2018-03-05 12:00:00,93.58,93.83,93.57,93.81,281047.0,86.757,86.9888,86.7478,86.9703,281047.0
2018-03-05 12:05:00,93.79,93.83,93.62,93.69,165365.0,86.9517,86.9888,86.7941,86.859,165365.0
2018-03-05 12:10:00,93.69,93.78,93.63,93.66,137117.0,86.859,86.9425,86.8034,86.8312,137117.0
2018-03-05 12:15:00,93.65,93.71,93.6,93.61,254043.0,86.8219,86.8776,86.7756,86.7848,254043.0
2018-03-05 12:20:00,93.62,93.66,93.41,93.44,208924.0,86.7941,86.8312,86.5994,86.6272,208924.0
2018-03-05 12:25:00,93.43,93.59,93.42,93.59,91871.0,86.618,86.7663,86.6087,86.7663,91871.0
2018-03-05 12:30:00,93.59,93.69,93.48,93.57,156746.0,86.7663,86.859,86.6643,86.7478,156746.0
2018-03-05 12:35:00,93.58,93.69,93.57,93.68,122100.0,86.757,86.859,86.7478,86.8497,122100.0
2018-03-05 12:40:00,93.69,93.72,93.57,93.61,76191.0,86.859,86.8868,86.7478,86.7848,76191.0
2018-03-05 12:45:00,93.62,93.78,93.62,93.66,92429.0,86.7941,86.9425,86.7941,86.8312,92429.0
2018-03-05 12:50:00,93.67,93.75,93.66,93.73,70479.0,86.8405,86.9146,86.8312,86.8961,70479.0
2018-03-05 12:55:00,93.72,93.82,93.68,93.81,113643.0,86.8868,86.9795,86.8497,86.9703,113643.0
2018-03-05 13:00:00,93.82,93.99,93.82,93.95,227875.0,86.9795,87.1371,86.9795,87.1001,227875.0
2018-03-05 13:05:00,93.94,94.02,93.93,94.01,192062.0,87.0908,87.165,87.0815,87.1557,192062.0
2018-03-05 13:10:00,94.01,94.09,93.97,94.0,181031.0,87.1557,87.2299,87.1186,87.1464,181031.0
2018-03-05 13:15:00,94.0,94.08,93.94,93.97,126911.0,87.1464,87.2206,87.0908,87.1186,126911.0
2018-03-05 13:20:00,93.97,94.03,93.89,94.01,146468.0,87.1186,87.1742,87.0444,87.1557,146468.0
2018-03-05 13:25:00,94.02,94.02,93.83,93.84,153707.0,87.165,87.165,86.9888,86.9981,153707.0
2018-03-05 13:30:00,93.84,93.93,93.71,93.77,204056.0,86.9981,87.0815,86.8776,86.9332,204056.0
2018-03-05 13:35:00,93.76,93.79,93.68,93.74,138905.0,86.9239,86.9517,86.8497,86.9054,138905.0
2018-03-05 13:40:00,93.73,93.86,93.68,93.7,115148.0,86.8961,87.0166,86.8497,86.8683,115148.0
2018-03-05 13:45:00,93.69,93.73,93.55,93.61,171155.0,86.859,86.8961,86.7292,86.7848,171155.0
2018-03-05 13:50:00,93.61,93.67,93.57,93.61,107456.0,86.7848,86.8405,86.7478,86.7848,107456.0
2018-03-05 13:55:00,93.61,93.71,93.58,93.71,76970.0,86.7848,86.8776,86.757,86.8776,76970.0
2018-03-05 14:00:00,93.71,93.82,93.7,93.77,149482.0,86.8776,86.9795,86.8683,86.9332,149482.0
2018-03-05 14:05:00,93.78,93.78,93.68,93.76,133927.0,86.9425,86.9425,86.8497,86.9239,133927.0
2018-03-05 14:10:00,93.76,93.77,93.5,93.52,183580.0,86.9239,86.9332,86.6829,86.7014,183580.0
2018-03-05 14:15:00,93.53,93.63,93.41,93.44,120810.0,86.7107,86.8034,86.5994,86.6272,120810.0
2018-03-05 14:20:00,93.43,93.59,93.4,93.59,172907.0,86.618,86.7663,86.5902,86.7663,172907.0
2018-03-05 14:25:00,93.59,93.74,93.59,93.66,167206.0,86.7663,86.9054,86.7663,86.8312,167206.0
2018-03-05 14:30:00,93.67,93.83,93.67,93.79,210161.0,86.8405,86.9888,86.8405,86.9517,210161.0
2018-03-05 14:35:00,93.78,93.88,93.65,93.85,236952.0,86.9425,87.0352,86.8219,87.0074,236952.0
2018-03-05 14:40:00,93.86,93.93,93.8,93.92,179055.0,87.0166,87.0815,86.961,87.0722,179055.0
2018-03-05 14:45:00,93.93,93.94,93.86,93.93,156950.0,87.0815,87.0908,87.0166,87.0815,156950.0
2018-03-05 14:50:00,93.93,93.96,93.82,93.87,109229.0,87.0815,87.1093,86.9795,87.0259,109229.0
2018-03-05 14:55:00,93.87,94.05,93.86,94.01,235769.0,87.0259,87.1928,87.0166,87.1557,235769.0
2018-03-05 15:00:00,94.0,94.14,93.99,94.11,145852.0,87.1464,87.2762,87.1371,87.2484,145852.0
2018-03-05 15:05:00,94.11,94.27,94.04,94.06,361972.0,87.2484,87.3967,87.1835,87.202,361972.0
2018-03-05 15:10:00,94.06,94.11,93.96,93.99,189783.0,87.202,87.2484,87.1093,87.1371,189783.0
2018-03-05 15:15:00,93.98,94.11,93.92,94.09,183672.0,87.1279,87.2484,87.0722,87.2299,183672.0
2018-03-05 15:20:00,94.1,94.11,93.93,94.0,201094.0,87.2391,87.2484,87.0815,87.1464,201094.0
2018-03-05 15:25:00,94.0,94.0,93.76,93.82,228215.0,87.1464,87.1464,86.9239,86.9795,228215.0
2018-03-05 15:30:00,93.81,94.02,93.7,93.96,395465.0,86.9703,87.165,86.8683,87.1093,395465.0
2018-03-05 15:35:00,93.96,93.97,93.85,93.87,323787.0,87.1093,87.1186,87.0074,87.0259,323787.0
2018-03-05 15:40:00,93.87,94.0,93.76,93.91,304616.0,87.0259,87.1464,86.9239,87.063,304616.0
2018-03-05 15:45:00,93.9,93.99,93.83,93.84,284432.0,87.0537,87.1371,86.9888,86.9981,284432.0
2018-03-05 15:50:00,93.83,93.83,93.65,93.77,614783.0,86.9888,86.9888,86.8219,86.9332,614783.0
2018-03-05 15:55:00,93.76,93.84,93.62,93.64,1032188.0,86.9239,86.9981,86.7941,86.8127,1032188.0
2018-03-06 09:30:00,94.34,94.49,93.95,94.27,1022140.0,87.4616,87.6007,87.1001,87.3967,1022140.0
2018-03-06 09:35:00,94.27,94.32,94.13,94.18,339654.0,87.3967,87.4431,87.2669,87.3133,339654.0
2018-03-06 09:40:00,94.17,94.2,93.95,93.95,314314.0,87.304,87.3318,87.1001,87.1001,314314.0
2018-03-06 09:45:00,93.96,94.12,93.92,94.11,346687.0,87.1093,87.2577,87.0722,87.2484,346687.0
2018-03-06 09:50:00,94.12,94.14,93.98,94.1,278177.0,87.2577,87.2762,87.1279,87.2391,278177.0
2018-03-06 09:55:00,94.11,94.23,94.08,94.12,379267.0,87.2484,87.3596,87.2206,87.2577,379267.0
2018-03-06 10:00:00,94.13,94.24,93.99,94.04,273094.0,87.2669,87.3689,87.1371,87.1835,273094.0
2018-03-06 10:05:00,94.03,94.14,93.91,93.92,179458.0,87.1742,87.2762,87.063,87.0722,179458.0
2018-03-06 10:10:00,93.93,93.99,93.8,93.89,189811.0,87.0815,87.1371,86.961,87.0444,189811.0
2018-03-06 10:15:00,93.89,93.98,93.83,93.89,153688.0,87.0444,87.1279,86.9888,87.0444,153688.0
2018-03-06 10:20:00,93.89,94.02,93.77,94.0,221878.0,87.0444,87.165,86.9332,87.1464,221878.0
2018-03-06 10:25:00,94.0,94.19,93.98,94.12,153814.0,87.1464,87.3226,87.1279,87.2577,153814.0
2018-03-06 10:30:00,94.13,94.21,93.93,93.96,149996.0,87.2669,87.3411,87.0815,87.1093,149996.0
2018-03-06 10:35:00,93.95,93.96,93.82,93.84,164234.0,87.1001,87.1093,86.9795,86.9981,164234.0
2018-03-06 10:40:00,93.83,93.88,93.74,93.85,282163.0,86.9888,87.0352,86.9054,87.0074,282163.0
2018-03-06 10:45:00,93.85,93.87,93.59,93.6,231477.0,87.0074,87.0259,86.7663,86.7756,231477.0
2018-03-06 10:50:00,93.6,93.65,93.48,93.54,209714.0,86.7756,86.8219,86.6643,86.72,209714.0
2018-03-06 10:55:00,93.54,93.62,93.32,93.37,302938.0,86.72,86.7941,86.516,86.5623,302938.0
2018-03-06 11:00:00,93.37,93.55,93.28,93.46,174387.0,86.5623,86.7292,86.4789,86.6458,174387.0
2018-03-06 11:05:00,93.47,93.53,93.34,93.46,155030.0,86.6551,86.7107,86.5345,86.6458,155030.0
2018-03-06 11:10:00,93.46,93.55,93.35,93.54,169033.0,86.6458,86.7292,86.5438,86.72,169033.0
2018-03-06 11:15:00,93.54,93.54,93.27,93.42,214469.0,86.72,86.72,86.4696,86.6087,214469.0
2018-03-06 11:20:00,93.42,93.42,93.14,93.22,211407.0,86.6087,86.6087,86.3491,86.4233,211407.0
2018-03-06 11:25:00,93.23,93.23,93.09,93.19,258079.0,86.4326,86.4326,86.3028,86.3955,258079.0
2018-03-06 11:30:00,93.2,93.3,93.14,93.22,173710.0,86.4047,86.4975,86.3491,86.4233,173710.0
2018-03-06 11:35:00,93.22,93.3,93.07,93.07,235160.0,86.4233,86.4975,86.2842,86.2842,235160.0
2018-03-06 11:40:00,93.08,93.26,92.94,93.21,196383.0,86.2935,86.4604,86.1637,86.414,196383.0
2018-03-06 11:45:00,93.2,93.46,93.2,93.44,136658.0,86.4047,86.6458,86.4047,86.6272,136658.0
2018-03-06 11:50:00,93.44,93.46,93.35,93.45,113637.0,86.6272,86.6458,86.5438,86.6365,113637.0
2018-03-06 11:55:00,93.46,93.51,93.35,93.5,151663.0,86.6458,86.6921,86.5438,86.6829,151663.0
2018-03-06 12:00:00,93.5,93.52,93.36,93.4,94854.0,86.6829,86.7014,86.5531,86.5902,94854.0
2018-03-06 12:05:00,93.4,93.42,93.27,93.35,107337.0,86.5902,86.6087,86.4696,86.5438,107337.0
2018-03-06 12:10:00,93.35,93.45,93.31,93.44,106644.0,86.5438,86.6365,86.5067,86.6272,106644.0
2018-03-06 12:15:00,93.43,93.45,93.31,93.35,127890.0,86.618,86.6365,86.5067,86.5438,127890.0
2018-03-06 12:20:00,93.36,93.43,93.22,93.29,183261.0,86.5531,86.618,86.4233,86.4882,183261.0
2018-03-06 12:25:00,93.28,93.32,93.22,93.26,150638.0,86.4789,86.516,86.4233,86.4604,150638.0
2018-03-06 12:30:00,93.27,93.35,93.21,93.28,104291.0,86.4696,86.5438,86.414,86.4789,104291.0
2018-03-06 12:35:00,93.27,93.37,93.22,93.36,140525.0,86.4696,86.5623,86.4233,86.5531,140525.0
2018-03-06 12:40:00,93.35,93.53,93.31,93.49,193781.0,86.5438,86.7107,86.5067,86.6736,193781.0
2018-03-06 12:45:00,93.48,93.53,93.37,93.39,171858.0,86.6643,86.7107,86.5623,86.5809,171858.0
2018-03-06 12:50:00,93.39,93.47,93.37,93.4,121228.0,86.5809,86.6551,86.5623,86.5902,121228.0
2018-03-06 12:55:00,93.41,93.63,93.4,93.62,207639.0,86.5994,86.8034,86.5902,86.7941,207639.0
2018-03-06 13:00:00,93.63,93.71,93.61,93.65,202547.0,86.8034,86.8776,86.7848,86.8219,202547.0
2018-03-06 13:05:00,93.65,93.75,93.64,93.7,176285.0,86.8219,86.9146,86.8127,86.8683,176285.0
2018-03-06 13:10:00,93.7,93.78,93.63,93.64,142712.0,86.8683,86.9425,86.8034,86.8127,142712.0
2018-03-06 13:15:00,93.64,93.73,93.56,93.59,134070.0,86.8127,86.8961,86.7385,86.7663,134070.0
2018-03-06 13:20:00,93.59,93.64,93.52,93.56,128328.0,86.7663,86.8127,86.7014,86.7385,128328.0
2018-03-06 13:25:00,93.55,93.65,93.51,93.62,108499.0,86.7292,86.8219,86.6921,86.7941,108499.0
2018-03-06 13:30:00,93.63,93.69,93.57,93.6,131927.0,86.8034,86.859,86.7478,86.7756,131927.0
2018-03-06 13:35:00,93.59,93.61,93.53,93.56,99048.0,86.7663,86.7848,86.7107,86.7385,99048.0
2018-03-06 13:40:00,93.56,93.62,93.52,93.55,101973.0,86.7385,86.7941,86.7014,86.7292,101973.0
2018-03-06 13:45:00,93.55,93.57,93.3,93.3,147949.0,86.7292,86.7478,86.4975,86.4975,147949.0
2018-03-06 13:50:00,93.31,93.36,93.28,93.33,134813.0,86.5067,86.5531,86.4789,86.5253,134813.0
2018-03-06 13:55:00,93.32,93.32,93.2,93.28,171046.0,86.516,86.516,86.4047,86.4789,171046.0
2018-03-06 14:00:00,93.27,93.37,93.22,93.25,147415.0,86.4696,86.5623,86.4233,86.4511,147415.0
2018-03-06 14:05:00,93.24,93.25,93.11,93.17,188644.0,86.4418,86.4511,86.3213,86.3769,188644.0
2018-03-06 14:10:00,93.16,93.2,93.06,93.07,259393.0,86.3677,86.4047,86.2749,86.2842,259393.0
2018-03-06 14:15:00,93.06,93.14,93.03,93.07,246514.0,86.2749,86.3491,86.2471,86.2842,246514.0
2018-03-06 14:20:00,93.07,93.11,93.05,93.08,240146.0,86.2842,86.3213,86.2657,86.2935,240146.0
2018-03-06 14:25:00,93.08,93.09,92.97,93.03,194186.0,86.2935,86.3028,86.1915,86.2471,194186.0
2018-03-06 14:30:00,93.03,93.15,93.02,93.15,206777.0,86.2471,86.3584,86.2379,86.3584,206777.0
2018-03-06 14:35:00,93.14,93.31,93.13,93.3,325059.0,86.3491,86.5067,86.3398,86.4975,325059.0
2018-03-06 14:40:00,93.29,93.37,93.28,93.31,142347.0,86.4882,86.5623,86.4789,86.5067,142347.0
2018-03-06 14:45:00,93.3,93.47,93.27,93.47,191899.0,86.4975,86.6551,86.4696,86.6551,191899.0
2018-03-06 14:50:00,93.47,93.55,93.41,93.47,174524.0,86.6551,86.7292,86.5994,86.6551,174524.0
2018-03-06 14:55:00,93.47,93.51,93.37,93.39,125171.0,86.6551,86.6921,86.5623,86.5809,125171.0
2018-03-06 15:00:00,93.38,93.4,93.17,93.22,211854.0,86.5716,86.5902,86.3769,86.4233,211854.0
2018-03-06 15:05:00,93.22,93.39,93.22,93.37,118933.0,86.4233,86.5809,86.4233,86.5623,118933.0
2018-03-06 15:10:00,93.37,93.37,93.15,93.15,126062.0,86.5623,86.5623,86.3584,86.3584,126062.0
2018-03-06 15:15:00,93.16,93.2,93.09,93.19,150388.0,86.3677,86.4047,86.3028,86.3955,150388.0
2018-03-06 15:20:00,93.18,93.21,93.1,93.11,187099.0,86.3862,86.414,86.312,86.3213,187099.0
2018-03-06 15:25:00,93.11,93.25,93.03,93.22,270931.0,86.3213,86.4511,86.2471,86.4233,270931.0
2018-03-06 15:30:00,93.21,93.34,93.2,93.28,167488.0,86.414,86.5345,86.4047,86.4789,167488.0
2018-03-06 15:35:00,93.27,93.36,93.27,93.3,228881.0,86.4696,86.5531,86.4696,86.4975,228881.0
2018-03-06 15:40:00,93.3,93.34,93.14,93.15,224642.0,86.4975,86.5345,86.3491,86.3584,224642.0
2018-03-06 15:45:00,93.15,93.26,93.05,93.11,375186.0,86.3584,86.4604,86.2657,86.3213,375186.0
2018-03-06 15:50:00,93.11,93.49,93.09,93.25,696914.0,86.3213,86.6736,86.3028,86.4511,696914.0
2018-03-06 15:55:00,93.25,93.41,93.07,93.32,1431913.0,86.4511,86.5994,86.2842,86.516,1431913.0
2018-03-07 09:30:00,93.14,93.2,92.71,93.09,831941.0,86.3491,86.4047,85.9505,86.3028,831941.0
2018-03-07 09:35:00,93.07,93.34,93.07,93.34,333596.0,86.2842,86.5345,86.2842,86.5345,333596.0
2018-03-07 09:40:00,93.34,93.54,93.3,93.44,439915.0,86.5345,86.72,86.4975,86.6272,439915.0
2018-03-07 09:45:00,93.43,93.46,93.16,93.17,360157.0,86.618,86.6458,86.3677,86.3769,360157.0
2018-03-07 09:50:00,93.17,93.25,92.88,92.91,373318.0,86.3769,86.4511,86.1081,86.1359,373318.0
2018-03-07 09:55:00,92.91,93.17,92.83,93.09,642982.0,86.1359,86.3769,86.0617,86.3028,642982.0
2018-03-07 10:00:00,93.09,93.29,93.01,93.24,208722.0,86.3028,86.4882,86.2286,86.4418,208722.0
2018-03-07 10:05:00,93.24,93.25,92.96,93.08,250445.0,86.4418,86.4511,86.1822,86.2935,250445.0
2018-03-07 10:10:00,93.09,93.27,92.94,92.95,302484.0,86.3028,86.4696,86.1637,86.173,302484.0
2018-03-07 10:15:00,92.96,93.16,92.95,93.1,245488.0,86.1822,86.3677,86.173,86.312,245488.0
2018-03-07 10:20:00,93.11,93.36,93.01,93.32,289695.0,86.3213,86.5531,86.2286,86.516,289695.0
2018-03-07 10:25:00,93.31,93.37,93.16,93.17,210808.0,86.5067,86.5623,86.3677,86.3769,210808.0
2018-03-07 10:30:00,93.17,93.3,93.06,93.3,296513.0,86.3769,86.4975,86.2749,86.4975,296513.0
2018-03-07 10:35:00,93.31,93.34,93.19,93.23,340871.0,86.5067,86.5345,86.3955,86.4326,340871.0
2018-03-07 10:40:00,93.23,93.46,93.23,93.38,339734.0,86.4326,86.6458,86.4326,86.5716,339734.0
2018-03-07 10:45:00,93.38,93.43,93.33,93.38,235078.0,86.5716,86.618,86.5253,86.5716,235078.0
2018-03-07 10:50:00,93.39,93.48,93.33,93.4,205664.0,86.5809,86.6643,86.5253,86.5902,205664.0
2018-03-07 10:55:00,93.41,93.41,93.09,93.25,244364.0,86.5994,86.5994,86.3028,86.4511,244364.0
2018-03-07 11:00:00,93.24,93.27,93.1,93.14,241733.0,86.4418,86.4696,86.312,86.3491,241733.0
2018-03-07 11:05:00,93.13,93.23,93.1,93.15,194114.0,86.3398,86.4326,86.312,86.3584,194114.0
2018-03-07 11:10:00,93.14,93.16,93.03,93.1,196371.0,86.3491,86.3677,86.2471,86.312,196371.0
2018-03-07 11:15:00,93.1,93.11,92.84,92.85,236740.0,86.312,86.3213,86.071,86.0803,236740.0
2018-03-07 11:20:00,92.84,92.89,92.73,92.88,229113.0,86.071,86.1173,85.969,86.1081,229113.0
2018-03-07 11:25:00,92.88,92.95,92.82,92.94,199301.0,86.1081,86.173,86.0524,86.1637,199301.0
2018-03-07 11:30:00,92.93,93.09,92.93,93.05,201678.0,86.1544,86.3028,86.1544,86.2657,201678.0
2018-03-07 11:35:00,93.05,93.1,93.0,93.03,164448.0,86.2657,86.312,86.2193,86.2471,164448.0
2018-03-07 11:40:00,93.03,93.09,93.0,93.05,118301.0,86.2471,86.3028,86.2193,86.2657,118301.0
2018-03-07 11:45:00,93.05,93.06,92.9,92.92,155327.0,86.2657,86.2749,86.1266,86.1452,155327.0
2018-03-07 11:50:00,92.92,92.99,92.85,92.89,169827.0,86.1452,86.2101,86.0803,86.1173,169827.0
2018-03-07 11:55:00,92.88,92.94,92.66,92.67,216736.0,86.1081,86.1637,85.9041,85.9134,216736.0
2018-03-07 12:00:00,92.67,92.75,92.45,92.58,315904.0,85.9134,85.9876,85.7094,85.8299,315904.0
2018-03-07 12:05:00,92.57,92.7,92.55,92.62,278762.0,85.8207,85.9412,85.8021,85.867,278762.0
2018-03-07 12:10:00,92.61,92.63,92.43,92.53,232219.0,85.8578,85.8763,85.6909,85.7836,232219.0
2018-03-07 12:15:00,92.53,92.74,92.47,92.7,182954.0,85.7836,85.9783,85.728,85.9412,182954.0
2018-03-07 12:20:00,92.7,92.78,92.56,92.65,187359.0,85.9412,86.0154,85.8114,85.8948,187359.0
2018-03-07 12:25:00,92.65,92.85,92.61,92.77,176583.0,85.8948,86.0803,85.8578,86.0061,176583.0
2018-03-07 12:30:00,92.77,92.85,92.75,92.83,134096.0,86.0061,86.0803,85.9876,86.0617,134096.0
2018-03-07 12:35:00,92.83,92.89,92.77,92.88,176044.0,86.0617,86.1173,86.0061,86.1081,176044.0
2018-03-07 12:40:00,92.87,92.97,92.77,92.95,179042.0,86.0988,86.1915,86.0061,86.173,179042.0
2018-03-07 12:45:00,92.95,93.15,92.94,93.09,224520.0,86.173,86.3584,86.1637,86.3028,224520.0
2018-03-07 12:50:00,93.09,93.1,93.01,93.07,173709.0,86.3028,86.312,86.2286,86.2842,173709.0
2018-03-07 12:55:00,93.07,93.15,93.04,93.11,156700.0,86.2842,86.3584,86.2564,86.3213,156700.0
2018-03-07 13:00:00,93.1,93.11,93.02,93.04,271645.0,86.312,86.3213,86.2379,86.2564,271645.0
2018-03-07 13:05:00,93.03,93.05,92.87,92.96,184793.0,86.2471,86.2657,86.0988,86.1822,184793.0
2018-03-07 13:10:00,92.96,93.02,92.83,92.92,122947.0,86.1822,86.2379,86.0617,86.1452,122947.0
2018-03-07 13:15:00,92.91,93.13,92.85,93.1,260730.0,86.1359,86.3398,86.0803,86.312,260730.0
2018-03-07 13:20:00,93.1,93.14,93.02,93.11,172562.0,86.312,86.3491,86.2379,86.3213,172562.0
2018-03-07 13:25:00,93.12,93.44,93.1,93.43,291994.0,86.3306,86.6272,86.312,86.618,291994.0
2018-03-07 13:30:00,93.43,93.54,93.38,93.44,221768.0,86.618,86.72,86.5716,86.6272,221768.0
2018-03-07 13:35:00,93.43,93.45,93.36,93.41,214253.0,86.618,86.6365,86.5531,86.5994,214253.0
2018-03-07 13:40:00,93.41,93.42,93.34,93.4,116099.0,86.5994,86.6087,86.5345,86.5902,116099.0
2018-03-07 13:45:00,93.4,93.51,93.34,93.4,239196.0,86.5902,86.6921,86.5345,86.5902,239196.0
2018-03-07 13:50:00,93.4,93.52,93.4,93.51,101137.0,86.5902,86.7014,86.5902,86.6921,101137.0
2018-03-07 13:55:00,93.5,93.51,93.44,93.48,134606.0,86.6829,86.6921,86.6272,86.6643,134606.0
2018-03-07 14:00:00,93.48,93.51,93.37,93.48,149641.0,86.6643,86.6921,86.5623,86.6643,149641.0
2018-03-07 14:05:00,93.47,93.54,93.4,93.54,165410.0,86.6551,86.72,86.5902,86.72,165410.0
2018-03-07 14:10:00,93.54,93.74,93.54,93.7,385667.0,86.72,86.9054,86.72,86.8683,385667.0
2018-03-07 14:15:00,93.7,93.73,93.63,93.64,168443.0,86.8683,86.8961,86.8034,86.8127,168443.0
2018-03-07 14:20:00,93.65,93.73,93.57,93.67,190330.0,86.8219,86.8961,86.7478,86.8405,190330.0
2018-03-07 14:25:00,93.68,93.71,93.5,93.52,446785.0,86.8497,86.8776,86.6829,86.7014,446785.0
2018-03-07 14:30:00,93.51,93.67,93.5,93.63,147151.0,86.6921,86.8405,86.6829,86.8034,147151.0
2018-03-07 14:35:00,93.63,93.7,93.6,93.64,129464.0,86.8034,86.8683,86.7756,86.8127,129464.0
2018-03-07 14:40:00,93.63,93.68,93.58,93.6,125800.0,86.8034,86.8497,86.757,86.7756,125800.0
2018-03-07 14:45:00,93.6,93.63,93.49,93.55,202107.0,86.7756,86.8034,86.6736,86.7292,202107.0
2018-03-07 14:50:00,93.56,93.67,93.4,93.42,322311.0,86.7385,86.8405,86.5902,86.6087,322311.0
2018-03-07 14:55:00,93.41,93.49,93.36,93.45,213893.0,86.5994,86.6736,86.5531,86.6365,213893.0
2018-03-07 15:00:00,93.46,93.55,93.4,93.55,197586.0,86.6458,86.7292,86.5902,86.7292,197586.0
2018-03-07 15:05:00,93.55,93.87,93.54,93.8,451363.0,86.7292,87.0259,86.72,86.961,451363.0
2018-03-07 15:10:00,93.79,93.88,93.75,93.82,358469.0,86.9517,87.0352,86.9146,86.9795,358469.0
2018-03-07 15:15:00,93.83,93.83,93.68,93.74,194998.0,86.9888,86.9888,86.8497,86.9054,194998.0
2018-03-07 15:20:00,93.73,93.77,93.64,93.74,207545.0,86.8961,86.9332,86.8127,86.9054,207545.0
2018-03-07 15:25:00,93.74,93.77,93.69,93.76,235928.0,86.9054,86.9332,86.859,86.9239,235928.0
2018-03-07 15:30:00,93.77,93.95,93.73,93.76,414800.0,86.9332,87.1001,86.8961,86.9239,414800.0
2018-03-07 15:35:00,93.76,93.81,93.69,93.73,314827.0,86.9239,86.9703,86.859,86.8961,314827.0
2018-03-07 15:40:00,93.72,93.8,93.69,93.69,480444.0,86.8868,86.961,86.859,86.859,480444.0
2018-03-07 15:45:00,93.69,93.81,93.64,93.75,399732.0,86.859,86.9703,86.8127,86.9146,399732.0
2018-03-07 15:50:00,93.76,93.82,93.61,93.7,540233.0,86.9239,86.9795,86.7848,86.8683,540233.0
2018-03-07 15:55:00,93.7,93.88,93.7,93.86,929351.0,86.8683,87.0352,86.8683,87.0166,929351.0
2018-03-08 09:30:00,94.27,94.52,94.04,94.41,926847.0,87.3967,87.6285,87.1835,87.5265,926847.0
2018-03-08 09:35:00,94.41,94.74,94.41,94.72,498876.0,87.5265,87.8325,87.5265,87.8139,498876.0
2018-03-08 09:40:00,94.71,94.85,94.6,94.72,387435.0,87.8046,87.9344,87.7027,87.8139,387435.0
2018-03-08 09:45:00,94.72,94.99,94.71,94.97,551349.0,87.8139,88.0642,87.8046,88.0457,551349.0
2018-03-08 09:50:00,94.97,95.07,94.95,95.05,614229.0,88.0457,88.1384,88.0271,88.1199,614229.0
2018-03-08 09:55:00,95.05,95.1,94.64,94.69,603895.0,88.1199,88.1662,87.7398,87.7861,603895.0
2018-03-08 10:00:00,94.69,94.84,94.63,94.68,403829.0,87.7861,87.9252,87.7305,87.7768,403829.0
2018-03-08 10:05:00,94.67,94.89,94.67,94.87,317693.0,87.7676,87.9715,87.7676,87.953,317693.0
2018-03-08 10:10:00,94.87,94.99,94.84,94.99,303855.0,87.953,88.0642,87.9252,88.0642,303855.0
2018-03-08 10:15:00,94.98,95.03,94.89,94.98,326470.0,88.055,88.1013,87.9715,88.055,326470.0
2018-03-08 10:20:00,94.97,95.0,94.75,94.85,367637.0,88.0457,88.0735,87.8417,87.9344,367637.0
2018-03-08 10:25:00,94.86,94.88,94.6,94.61,274396.0,87.9437,87.9623,87.7027,87.7119,274396.0
2018-03-08 10:30:00,94.6,94.64,94.49,94.49,234773.0,87.7027,87.7398,87.6007,87.6007,234773.0
2018-03-08 10:35:00,94.49,94.55,94.34,94.37,261819.0,87.6007,87.6563,87.4616,87.4894,261819.0
2018-03-08 10:40:00,94.38,94.58,94.34,94.53,250536.0,87.4987,87.6841,87.4616,87.6378,250536.0
2018-03-08 10:45:00,94.52,94.66,94.44,94.6,271739.0,87.6285,87.7583,87.5543,87.7027,271739.0
2018-03-08 10:50:00,94.59,94.77,94.53,94.68,263982.0,87.6934,87.8603,87.6378,87.7768,263982.0
2018-03-08 10:55:00,94.68,94.77,94.62,94.73,216833.0,87.7768,87.8603,87.7212,87.8232,216833.0
2018-03-08 11:00:00,94.73,94.97,94.66,94.95,247021.0,87.8232,88.0457,87.7583,88.0271,247021.0
2018-03-08 11:05:00,94.94,94.97,94.81,94.85,193444.0,88.0179,88.0457,87.8974,87.9344,193444.0
2018-03-08 11:10:00,94.85,95.0,94.85,94.98,165461.0,87.9344,88.0735,87.9344,88.055,165461.0
2018-03-08 11:15:00,94.99,95.06,94.94,94.97,315339.0,88.0642,88.1291,88.0179,88.0457,315339.0
2018-03-08 11:20:00,94.97,94.99,94.77,94.9,247647.0,88.0457,88.0642,87.8603,87.9808,247647.0
2018-03-08 11:25:00,94.89,94.94,94.77,94.82,161429.0,87.9715,88.0179,87.8603,87.9066,161429.0
2018-03-08 11:30:00,94.83,94.87,94.69,94.72,157396.0,87.9159,87.953,87.7861,87.8139,157396.0
2018-03-08 11:35:00,94.71,94.81,94.7,94.74,181320.0,87.8046,87.8974,87.7954,87.8325,181320.0
2018-03-08 11:40:00,94.75,94.76,94.64,94.66,161391.0,87.8417,87.851,87.7398,87.7583,161391.0
2018-03-08 11:45:00,94.66,94.77,94.66,94.69,108628.0,87.7583,87.8603,87.7583,87.7861,108628.0
2018-03-08 11:50:00,94.69,94.69,94.57,94.65,132069.0,87.7861,87.7861,87.6749,87.749,132069.0
2018-03-08 11:55:00,94.66,94.73,94.62,94.67,154834.0,87.7583,87.8232,87.7212,87.7676,154834.0
2018-03-08 12:00:00,94.67,94.71,94.65,94.68,75904.0,87.7676,87.8046,87.749,87.7768,75904.0
2018-03-08 12:05:00,94.67,94.72,94.6,94.61,195418.0,87.7676,87.8139,87.7027,87.7119,195418.0
2018-03-08 12:10:00,94.61,94.62,94.39,94.4,237268.0,87.7119,87.7212,87.508,87.5172,237268.0
2018-03-08 12:15:00,94.4,94.54,94.4,94.49,140422.0,87.5172,87.647,87.5172,87.6007,140422.0
2018-03-08 12:20:00,94.5,94.58,94.41,94.43,131009.0,87.61,87.6841,87.5265,87.5451,131009.0
2018-03-08 12:25:00,94.44,94.57,94.41,94.55,131572.0,87.5543,87.6749,87.5265,87.6563,131572.0
2018-03-08 12:30:00,94.54,94.57,94.37,94.37,144218.0,87.647,87.6749,87.4894,87.4894,144218.0
2018-03-08 12:35:00,94.37,94.53,94.35,94.49,118701.0,87.4894,87.6378,87.4709,87.6007,118701.0
2018-03-08 12:40:00,94.5,94.5,94.37,94.41,113063.0,87.61,87.61,87.4894,87.5265,113063.0
2018-03-08 12:45:00,94.41,94.56,94.4,94.56,131747.0,87.5265,87.6656,87.5172,87.6656,131747.0
2018-03-08 12:50:00,94.55,94.55,94.32,94.34,224783.0,87.6563,87.6563,87.4431,87.4616,224783.0
2018-03-08 12:55:00,94.35,94.39,94.28,94.35,139413.0,87.4709,87.508,87.406,87.4709,139413.0
2018-03-08 13:00:00,94.36,94.46,94.3,94.45,153896.0,87.4802,87.5729,87.4245,87.5636,153896.0
2018-03-08 13:05:00,94.44,94.46,94.35,94.38,71763.0,87.5543,87.5729,87.4709,87.4987,71763.0
2018-03-08 13:10:00,94.39,94.42,94.35,94.36,64685.0,87.508,87.5358,87.4709,87.4802,64685.0
2018-03-08 13:15:00,94.35,94.38,94.21,94.23,122280.0,87.4709,87.4987,87.3411,87.3596,122280.0
2018-03-08 13:20:00,94.23,94.25,93.96,93.98,227191.0,87.3596,87.3782,87.1093,87.1279,227191.0
2018-03-08 13:25:00,93.97,94.03,93.85,94.0,307851.0,87.1186,87.1742,87.0074,87.1464,307851.0
2018-03-08 13:30:00,94.0,94.04,93.92,93.98,337884.0,87.1464,87.1835,87.0722,87.1279,337884.0
2018-03-08 13:35:00,93.97,94.03,93.93,93.94,158770.0,87.1186,87.1742,87.0815,87.0908,158770.0
2018-03-08 13:40:00,93.93,94.0,93.88,93.89,144676.0,87.0815,87.1464,87.0352,87.0444,144676.0
2018-03-08 13:45:00,93.88,94.03,93.84,94.03,178014.0,87.0352,87.1742,86.9981,87.1742,178014.0
2018-03-08 13:50:00,94.03,94.12,94.01,94.09,219054.0,87.1742,87.2577,87.1557,87.2299,219054.0
2018-03-08 13:55:00,94.1,94.12,94.03,94.03,133827.0,87.2391,87.2577,87.1742,87.1742,133827.0
2018-03-08 14:00:00,94.03,94.06,94.0,94.02,147316.0,87.1742,87.202,87.1464,87.165,147316.0
2018-03-08 14:05:00,94.03,94.05,93.85,93.86,172422.0,87.1742,87.1928,87.0074,87.0166,172422.0
2018-03-08 14:10:00,93.85,93.93,93.82,93.9,110481.0,87.0074,87.0815,86.9795,87.0537,110481.0
2018-03-08 14:15:00,93.9,93.97,93.89,93.92,114331.0,87.0537,87.1186,87.0444,87.0722,114331.0
2018-03-08 14:20:00,93.93,93.95,93.89,93.92,106806.0,87.0815,87.1001,87.0444,87.0722,106806.0
2018-03-08 14:25:00,93.92,94.03,93.9,94.0,123528.0,87.0722,87.1742,87.0537,87.1464,123528.0
2018-03-08 14:30:00,93.99,94.03,93.89,94.03,151490.0,87.1371,87.1742,87.0444,87.1742,151490.0
2018-03-08 14:35:00,94.03,94.1,94.01,94.04,251126.0,87.1742,87.2391,87.1557,87.1835,251126.0
2018-03-08 14:40:00,94.04,94.15,94.04,94.12,233884.0,87.1835,87.2855,87.1835,87.2577,233884.0
2018-03-08 14:45:00,94.11,94.35,94.1,94.26,222404.0,87.2484,87.4709,87.2391,87.3875,222404.0
2018-03-08 14:50:00,94.25,94.32,94.18,94.2,148490.0,87.3782,87.4431,87.3133,87.3318,148490.0
2018-03-08 14:55:00,94.2,94.28,94.07,94.15,212027.0,87.3318,87.406,87.2113,87.2855,212027.0
2018-03-08 15:00:00,94.16,94.34,94.15,94.34,224461.0,87.2947,87.4616,87.2855,87.4616,224461.0
2018-03-08 15:05:00,94.33,94.42,94.29,94.34,333409.0,87.4524,87.5358,87.4153,87.4616,333409.0
2018-03-08 15:10:00,94.34,94.41,94.32,94.37,200215.0,87.4616,87.5265,87.4431,87.4894,200215.0
2018-03-08 15:15:00,94.37,94.43,94.33,94.4,246874.0,87.4894,87.5451,87.4524,87.5172,246874.0
2018-03-08 15:20:00,94.41,94.47,94.37,94.46,262071.0,87.5265,87.5821,87.4894,87.5729,262071.0
2018-03-08 15:25:00,94.46,94.47,94.39,94.47,228768.0,87.5729,87.5821,87.508,87.5821,228768.0
2018-03-08 15:30:00,94.47,94.49,94.26,94.32,509732.0,87.5821,87.6007,87.3875,87.4431,509732.0
2018-03-08 15:35:00,94.31,94.33,94.14,94.14,248445.0,87.4338,87.4524,87.2762,87.2762,248445.0
2018-03-08 15:40:00,94.14,94.24,93.93,93.98,324102.0,87.2762,87.3689,87.0815,87.1279,324102.0
2018-03-08 15:45:00,93.98,94.02,93.76,93.85,614615.0,87.1279,87.165,86.9239,87.0074,614615.0
2018-03-08 15:50:00,93.85,94.4,93.85,94.18,761545.0,87.0074,87.5172,87.0074,87.3133,761545.0
2018-03-08 15:55:00,94.17,94.46,94.13,94.43,996762.0,87.304,87.5729,87.2669,87.5451,996762.0
2018-03-09 09:30:00,95.25,95.4,95.0,95.11,1512123.0,88.3053,88.4443,88.0735,88.1755,1512123.0
2018-03-09 09:35:00,95.12,95.4,95.1,95.4,478822.0,88.1848,88.4443,88.1662,88.4443,478822.0
2018-03-09 09:40:00,95.4,95.51,95.27,95.27,526749.0,88.4443,88.5463,88.3238,88.3238,526749.0
2018-03-09 09:45:00,95.29,95.55,95.25,95.51,443474.0,88.3424,88.5834,88.3053,88.5463,443474.0
2018-03-09 09:50:00,95.52,95.59,95.46,95.5,433659.0,88.5556,88.6205,88.5,88.537,433659.0
2018-03-09 09:55:00,95.51,95.51,95.36,95.43,411893.0,88.5463,88.5463,88.4073,88.4722,411893.0
2018-03-09 10:00:00,95.43,95.48,95.21,95.27,323523.0,88.4722,88.5185,88.2682,88.3238,323523.0
2018-03-09 10:05:00,95.27,95.55,95.21,95.55,512348.0,88.3238,88.5834,88.2682,88.5834,512348.0
2018-03-09 10:10:00,95.55,95.56,95.41,95.54,320663.0,88.5834,88.5927,88.4536,88.5741,320663.0
2018-03-09 10:15:00,95.54,95.7,95.48,95.68,330930.0,88.5741,88.7225,88.5185,88.7039,330930.0
2018-03-09 10:20:00,95.68,95.77,95.58,95.71,413411.0,88.7039,88.7874,88.6112,88.7317,413411.0
2018-03-09 10:25:00,95.71,95.71,95.59,95.69,406628.0,88.7317,88.7317,88.6205,88.7132,406628.0
2018-03-09 10:30:00,95.69,95.9,95.64,95.9,344722.0,88.7132,88.9079,88.6668,88.9079,344722.0
2018-03-09 10:35:00,95.89,95.97,95.82,95.91,441248.0,88.8986,88.9728,88.8337,88.9172,441248.0
2018-03-09 10:40:00,95.91,96.0,95.9,95.99,516192.0,88.9172,89.0006,88.9079,88.9913,516192.0
2018-03-09 10:45:00,96.0,96.02,95.9,95.96,625854.0,89.0006,89.0191,88.9079,88.9635,625854.0
2018-03-09 10:50:00,95.96,96.0,95.8,95.87,334139.0,88.9635,89.0006,88.8152,88.8801,334139.0
2018-03-09 10:55:00,95.87,95.92,95.84,95.89,228790.0,88.8801,88.9264,88.8523,88.8986,228790.0
2018-03-09 11:00:00,95.9,95.95,95.72,95.73,376635.0,88.9079,88.9542,88.741,88.7503,376635.0
2018-03-09 11:05:00,95.73,95.74,95.63,95.72,583494.0,88.7503,88.7595,88.6576,88.741,583494.0
2018-03-09 11:10:00,95.72,95.85,95.64,95.8,290216.0,88.741,88.8615,88.6668,88.8152,290216.0
2018-03-09 11:15:00,95.81,95.87,95.74,95.78,368314.0,88.8244,88.8801,88.7595,88.7966,368314.0
2018-03-09 11:20:00,95.77,95.85,95.7,95.72,289544.0,88.7874,88.8615,88.7225,88.741,289544.0
2018-03-09 11:25:00,95.72,95.74,95.6,95.64,290782.0,88.741,88.7595,88.6298,88.6668,290782.0
2018-03-09 11:30:00,95.64,95.78,95.62,95.63,323637.0,88.6668,88.7966,88.6483,88.6576,323637.0
2018-03-09 11:35:00,95.63,95.74,95.62,95.7,256996.0,88.6576,88.7595,88.6483,88.7225,256996.0
2018-03-09 11:40:00,95.7,95.8,95.67,95.8,198125.0,88.7225,88.8152,88.6947,88.8152,198125.0
2018-03-09 11:45:00,95.79,95.9,95.76,95.87,153560.0,88.8059,88.9079,88.7781,88.8801,153560.0
2018-03-09 11:50:00,95.87,95.92,95.83,95.86,131967.0,88.8801,88.9264,88.843,88.8708,131967.0
2018-03-09 11:55:00,95.86,95.89,95.8,95.83,180461.0,88.8708,88.8986,88.8152,88.843,180461.0
2018-03-09 12:00:00,95.83,96.0,95.83,95.95,422118.0,88.843,89.0006,88.843,88.9542,422118.0
2018-03-09 12:05:00,95.95,96.0,95.9,95.96,294869.0,88.9542,89.0006,88.9079,88.9635,294869.0
2018-03-09 12:10:00,95.96,96.26,95.93,96.2,812909.0,88.9635,89.2416,88.9357,89.186,812909.0
2018-03-09 12:15:00,96.2,96.22,96.13,96.2,586420.0,89.186,89.2046,89.1211,89.186,586420.0
2018-03-09 12:20:00,96.2,96.2,96.12,96.15,141749.0,89.186,89.186,89.1118,89.1397,141749.0
2018-03-09 12:25:00,96.16,96.16,96.04,96.05,452529.0,89.1489,89.1489,89.0377,89.0469,452529.0
2018-03-09 12:30:00,96.05,96.15,96.04,96.14,163785.0,89.0469,89.1397,89.0377,89.1304,163785.0
2018-03-09 12:35:00,96.14,96.21,96.07,96.08,263448.0,89.1304,89.1953,89.0655,89.0748,263448.0
2018-03-09 12:40:00,96.08,96.12,96.01,96.11,169444.0,89.0748,89.1118,89.0099,89.1026,169444.0
2018-03-09 12:45:00,96.12,96.14,96.1,96.11,134014.0,89.1118,89.1304,89.0933,89.1026,134014.0
2018-03-09 12:50:00,96.11,96.11,96.05,96.06,387736.0,89.1026,89.1026,89.0469,89.0562,387736.0
2018-03-09 12:55:00,96.06,96.07,95.99,96.02,153655.0,89.0562,89.0655,88.9913,89.0191,153655.0
2018-03-09 13:00:00,96.02,96.14,96.01,96.11,136614.0,89.0191,89.1304,89.0099,89.1026,136614.0
2018-03-09 13:05:00,96.12,96.13,96.07,96.12,125546.0,89.1118,89.1211,89.0655,89.1118,125546.0
2018-03-09 13:10:00,96.12,96.16,96.08,96.15,180615.0,89.1118,89.1489,89.0748,89.1397,180615.0
2018-03-09 13:15:00,96.14,96.17,96.12,96.16,180078.0,89.1304,89.1582,89.1118,89.1489,180078.0
2018-03-09 13:20:00,96.16,96.25,96.14,96.25,199027.0,89.1489,89.2324,89.1304,89.2324,199027.0
2018-03-09 13:25:00,96.24,96.25,96.18,96.24,398375.0,89.2231,89.2324,89.1675,89.2231,398375.0
2018-03-09 13:30:00,96.25,96.25,96.15,96.19,168200.0,89.2324,89.2324,89.1397,89.1767,168200.0
2018-03-09 13:35:00,96.2,96.22,96.16,96.2,151383.0,89.186,89.2046,89.1489,89.186,151383.0
2018-03-09 13:40:00,96.2,96.26,96.14,96.25,251174.0,89.186,89.2416,89.1304,89.2324,251174.0
2018-03-09 13:45:00,96.24,96.29,96.2,96.2,505654.0,89.2231,89.2694,89.186,89.186,505654.0
2018-03-09 13:50:00,96.2,96.27,96.17,96.18,140677.0,89.186,89.2509,89.1582,89.1675,140677.0
2018-03-09 13:55:00,96.17,96.22,96.15,96.2,157913.0,89.1582,89.2046,89.1397,89.186,157913.0
2018-03-09 14:00:00,96.2,96.22,96.15,96.15,174271.0,89.186,89.2046,89.1397,89.1397,174271.0
2018-03-09 14:05:00,96.16,96.22,96.15,96.2,173441.0,89.1489,89.2046,89.1397,89.186,173441.0
2018-03-09 14:10:00,96.2,96.36,96.19,96.29,330962.0,89.186,89.3343,89.1767,89.2694,330962.0
2018-03-09 14:15:00,96.29,96.31,96.18,96.23,460056.0,89.2694,89.288,89.1675,89.2138,460056.0
2018-03-09 14:20:00,96.22,96.25,96.15,96.18,175578.0,89.2046,89.2324,89.1397,89.1675,175578.0
2018-03-09 14:25:00,96.18,96.21,96.1,96.19,184227.0,89.1675,89.1953,89.0933,89.1767,184227.0
2018-03-09 14:30:00,96.2,96.26,96.17,96.21,127664.0,89.186,89.2416,89.1582,89.1953,127664.0
2018-03-09 14:35:00,96.21,96.3,96.13,96.3,710537.0,89.1953,89.2787,89.1211,89.2787,710537.0
2018-03-09 14:40:00,96.3,96.31,96.17,96.19,152298.0,89.2787,89.288,89.1582,89.1767,152298.0
2018-03-09 14:45:00,96.19,96.23,96.16,96.22,110566.0,89.1767,89.2138,89.1489,89.2046,110566.0
2018-03-09 14:50:00,96.22,96.27,96.14,96.15,214785.0,89.2046,89.2509,89.1304,89.1397,214785.0
2018-03-09 14:55:00,96.15,96.17,96.06,96.17,205478.0,89.1397,89.1582,89.0562,89.1582,205478.0
2018-03-09 15:00:00,96.17,96.22,96.12,96.21,152015.0,89.1582,89.2046,89.1118,89.1953,152015.0
2018-03-09 15:05:00,96.21,96.25,96.13,96.17,774961.0,89.1953,89.2324,89.1211,89.1582,774961.0
2018-03-09 15:10:00,96.17,96.25,96.13,96.24,251952.0,89.1582,89.2324,89.1211,89.2231,251952.0
2018-03-09 15:15:00,96.25,96.25,96.17,96.19,184883.0,89.2324,89.2324,89.1582,89.1767,184883.0
2018-03-09 15:20:00,96.19,96.2,96.15,96.19,187752.0,89.1767,89.186,89.1397,89.1767,187752.0
2018-03-09 15:25:00,96.19,96.24,96.14,96.24,405568.0,89.1767,89.2231,89.1304,89.2231,405568.0
2018-03-09 15:30:00,96.25,96.29,96.21,96.21,676829.0,89.2324,89.2694,89.1953,89.1953,676829.0
2018-03-09 15:35:00,96.21,96.29,96.17,96.25,808969.0,89.1953,89.2694,89.1582,89.2324,808969.0
2018-03-09 15:40:00,96.24,96.29,96.15,96.17,427899.0,89.2231,89.2694,89.1397,89.1582,427899.0
2018-03-09 15:45:00,96.17,96.18,96.09,96.11,548112.0,89.1582,89.1675,89.084,89.1026,548112.0
2018-03-09 15:50:00,96.1,96.5,96.09,96.32,1451811.0,89.0933,89.4641,89.084,89.2973,1451811.0
2018-03-09 15:55:00,96.33,96.54,96.24,96.54,2405459.0,89.3065,89.5012,89.2231,89.5012,2405459.0
2018-03-12 09:30:00,96.57,96.72,96.04,96.47,1110978.0,89.529,89.6681,89.0377,89.4363,1110978.0
2018-03-12 09:35:00,96.48,96.81,96.47,96.77,480735.0,89.4456,89.7515,89.4363,89.7145,480735.0
2018-03-12 09:40:00,96.77,96.8,96.64,96.77,398634.0,89.7145,89.7423,89.5939,89.7145,398634.0
2018-03-12 09:45:00,96.78,96.86,96.69,96.75,357801.0,89.7237,89.7979,89.6403,89.6959,357801.0
2018-03-12 09:50:00,96.76,96.87,96.69,96.8,242238.0,89.7052,89.8072,89.6403,89.7423,242238.0
2018-03-12 09:55:00,96.81,96.91,96.76,96.88,207418.0,89.7515,89.8442,89.7052,89.8164,207418.0
2018-03-12 10:00:00,96.89,96.9,96.74,96.75,452993.0,89.8257,89.835,89.6866,89.6959,452993.0
2018-03-12 10:05:00,96.75,96.75,96.45,96.48,363569.0,89.6959,89.6959,89.4178,89.4456,363569.0
2018-03-12 10:10:00,96.49,96.66,96.44,96.62,228977.0,89.4549,89.6125,89.4085,89.5754,228977.0
2018-03-12 10:15:00,96.62,96.68,96.43,96.51,289187.0,89.5754,89.631,89.3992,89.4734,289187.0
2018-03-12 10:20:00,96.51,96.67,96.5,96.56,233515.0,89.4734,89.6217,89.4641,89.5198,233515.0
2018-03-12 10:25:00,96.55,96.66,96.54,96.6,198031.0,89.5105,89.6125,89.5012,89.5568,198031.0
2018-03-12 10:30:00,96.61,96.61,96.37,96.39,256043.0,89.5661,89.5661,89.3436,89.3622,256043.0
2018-03-12 10:35:00,96.39,96.46,96.34,96.4,208887.0,89.3622,89.4271,89.3158,89.3714,208887.0
2018-03-12 10:40:00,96.41,96.52,96.36,96.49,225942.0,89.3807,89.4827,89.3343,89.4549,225942.0
2018-03-12 10:45:00,96.48,96.52,96.44,96.52,191905.0,89.4456,89.4827,89.4085,89.4827,191905.0
2018-03-12 10:50:00,96.51,96.59,96.23,96.3,374202.0,89.4734,89.5476,89.2138,89.2787,374202.0
2018-03-12 10:55:00,96.29,96.35,96.24,96.31,254084.0,89.2694,89.3251,89.2231,89.288,254084.0
2018-03-12 11:00:00,96.32,96.5,96.25,96.45,253048.0,89.2973,89.4641,89.2324,89.4178,253048.0
2018-03-12 11:05:00,96.45,96.46,96.21,96.24,205664.0,89.4178,89.4271,89.1953,89.2231,205664.0
2018-03-12 11:10:00,96.24,96.31,96.16,96.21,146466.0,89.2231,89.288,89.1489,89.1953,146466.0
2018-03-12 11:15:00,96.21,96.25,96.12,96.23,177229.0,89.1953,89.2324,89.1118,89.2138,177229.0
2018-03-12 11:20:00,96.22,96.24,96.06,96.09,156227.0,89.2046,89.2231,89.0562,89.084,156227.0
2018-03-12 11:25:00,96.09,96.25,96.08,96.23,213199.0,89.084,89.2324,89.0748,89.2138,213199.0
2018-03-12 11:30:00,96.23,96.37,96.2,96.35,216321.0,89.2138,89.3436,89.186,89.3251,216321.0
2018-03-12 11:35:00,96.35,96.41,96.28,96.34,151376.0,89.3251,89.3807,89.2602,89.3158,151376.0
2018-03-12 11:40:00,96.34,96.45,96.34,96.43,186720.0,89.3158,89.4178,89.3158,89.3992,186720.0
2018-03-12 11:45:00,96.43,96.49,96.36,96.38,137311.0,89.3992,89.4549,89.3343,89.3529,137311.0
2018-03-12 11:50:00,96.37,96.51,96.31,96.49,214703.0,89.3436,89.4734,89.288,89.4549,214703.0
2018-03-12 11:55:00,96.48,96.53,96.46,96.5,141412.0,89.4456,89.4919,89.4271,89.4641,141412.0
2018-03-12 12:00:00,96.51,96.68,96.49,96.67,210370.0,89.4734,89.631,89.4549,89.6217,210370.0
2018-03-12 12:05:00,96.67,96.75,96.58,96.74,197452.0,89.6217,89.6959,89.5383,89.6866,197452.0
2018-03-12 12:10:00,96.73,96.83,96.64,96.82,148626.0,89.6774,89.7701,89.5939,89.7608,148626.0
2018-03-12 12:15:00,96.82,96.85,96.73,96.78,211181.0,89.7608,89.7886,89.6774,89.7237,211181.0
2018-03-12 12:20:00,96.79,96.8,96.7,96.78,124073.0,89.733,89.7423,89.6496,89.7237,124073.0
2018-03-12 12:25:00,96.77,96.81,96.71,96.76,144634.0,89.7145,89.7515,89.6588,89.7052,144634.0
2018-03-12 12:30:00,96.76,96.81,96.7,96.75,123923.0,89.7052,89.7515,89.6496,89.6959,123923.0
2018-03-12 12:35:00,96.75,96.76,96.61,96.63,126695.0,89.6959,89.7052,89.5661,89.5847,126695.0
2018-03-12 12:40:00,96.64,96.78,96.64,96.78,130020.0,89.5939,89.7237,89.5939,89.7237,130020.0
2018-03-12 12:45:00,96.77,96.85,96.76,96.76,113906.0,89.7145,89.7886,89.7052,89.7052,113906.0
2018-03-12 12:50:00,96.76,96.8,96.76,96.79,62423.0,89.7052,89.7423,89.7052,89.733,62423.0
2018-03-12 12:55:00,96.79,96.81,96.7,96.75,154378.0,89.733,89.7515,89.6496,89.6959,154378.0
2018-03-12 13:00:00,96.76,96.95,96.74,96.95,217451.0,89.7052,89.8813,89.6866,89.8813,217451.0
2018-03-12 13:05:00,96.95,97.0,96.93,96.98,199875.0,89.8813,89.9277,89.8628,89.9091,199875.0
2018-03-12 13:10:00,96.98,97.05,96.96,97.02,210896.0,89.9091,89.974,89.8906,89.9462,210896.0
2018-03-12 13:15:00,97.03,97.05,96.96,96.98,127501.0,89.9555,89.974,89.8906,89.9091,127501.0
2018-03-12 13:20:00,96.99,96.99,96.93,96.99,106169.0,89.9184,89.9184,89.8628,89.9184,106169.0
2018-03-12 13:25:00,96.99,97.05,96.99,97.01,132669.0,89.9184,89.974,89.9184,89.937,132669.0
2018-03-12 13:30:00,97.01,97.08,96.95,97.07,126947.0,89.937,90.0018,89.8813,89.9926,126947.0
2018-03-12 13:35:00,97.08,97.12,97.04,97.09,243846.0,90.0018,90.0389,89.9648,90.0111,243846.0
2018-03-12 13:40:00,97.1,97.13,97.01,97.02,162816.0,90.0204,90.0482,89.937,89.9462,162816.0
2018-03-12 13:45:00,97.02,97.08,96.98,97.08,299172.0,89.9462,90.0018,89.9091,90.0018,299172.0
2018-03-12 13:50:00,97.07,97.08,97.0,97.02,131670.0,89.9926,90.0018,89.9277,89.9462,131670.0
2018-03-12 13:55:00,97.01,97.07,96.94,96.95,169316.0,89.937,89.9926,89.8721,89.8813,169316.0
2018-03-12 14:00:00,96.95,97.09,96.94,97.09,132348.0,89.8813,90.0111,89.8721,90.0111,132348.0
2018-03-12 14:05:00,97.08,97.08,96.99,97.01,179734.0,90.0018,90.0018,89.9184,89.937,179734.0
2018-03-12 14:10:00,97.01,97.01,96.81,96.86,249945.0,89.937,89.937,89.7515,89.7979,249945.0
2018-03-12 14:15:00,96.85,96.9,96.8,96.84,208625.0,89.7886,89.835,89.7423,89.7793,208625.0
2018-03-12 14:20:00,96.84,96.92,96.81,96.82,122052.0,89.7793,89.8535,89.7515,89.7608,122052.0
2018-03-12 14:25:00,96.82,96.85,96.77,96.78,115386.0,89.7608,89.7886,89.7145,89.7237,115386.0
2018-03-12 14:30:00,96.79,96.84,96.72,96.77,158670.0,89.733,89.7793,89.6681,89.7145,158670.0
2018-03-12 14:35:00,96.77,96.82,96.71,96.77,157779.0,89.7145,89.7608,89.6588,89.7145,157779.0
2018-03-12 14:40:00,96.78,96.79,96.57,96.64,204117.0,89.7237,89.733,89.529,89.5939,204117.0
2018-03-12 14:45:00,96.64,96.67,96.6,96.63,113996.0,89.5939,89.6217,89.5568,89.5847,113996.0
2018-03-12 14:50:00,96.63,96.74,96.62,96.7,155848.0,89.5847,89.6866,89.5754,89.6496,155848.0
2018-03-12 14:55:00,96.7,96.76,96.6,96.69,183835.0,89.6496,89.7052,89.5568,89.6403,183835.0
2018-03-12 15:00:00,96.69,96.81,96.65,96.78,172446.0,89.6403,89.7515,89.6032,89.7237,172446.0
2018-03-12 15:05:00,96.77,96.78,96.65,96.69,197456.0,89.7145,89.7237,89.6032,89.6403,197456.0
2018-03-12 15:10:00,96.69,96.77,96.66,96.73,196026.0,89.6403,89.7145,89.6125,89.6774,196026.0
2018-03-12 15:15:00,96.74,96.77,96.71,96.71,155181.0,89.6866,89.7145,89.6588,89.6588,155181.0
2018-03-12 15:20:00,96.72,96.82,96.71,96.81,219623.0,89.6681,89.7608,89.6588,89.7515,219623.0
2018-03-12 15:25:00,96.81,96.85,96.75,96.82,190615.0,89.7515,89.7886,89.6959,89.7608,190615.0
2018-03-12 15:30:00,96.81,96.97,96.8,96.96,257551.0,89.7515,89.8999,89.7423,89.8906,257551.0
2018-03-12 15:35:00,96.96,96.99,96.91,96.97,229365.0,89.8906,89.9184,89.8442,89.8999,229365.0
2018-03-12 15:40:00,96.97,97.07,96.95,97.06,232619.0,89.8999,89.9926,89.8813,89.9833,232619.0
2018-03-12 15:45:00,97.06,97.21,97.05,97.2,544033.0,89.9833,90.1224,89.974,90.1131,544033.0
2018-03-12 15:50:00,97.21,97.21,96.89,96.92,622637.0,90.1224,90.1224,89.8257,89.8535,622637.0
2018-03-12 15:55:00,96.91,97.07,96.76,96.76,1146126.0,89.8442,89.9926,89.7052,89.7052,1146126.0
2018-03-13 09:30:00,97.04,97.24,96.79,96.92,947855.0,89.9648,90.1502,89.733,89.8535,947855.0
2018-03-13 09:35:00,96.92,96.94,96.67,96.73,341155.0,89.8535,89.8721,89.6217,89.6774,341155.0
2018-03-13 09:40:00,96.73,96.92,96.64,96.81,309238.0,89.6774,89.8535,89.5939,89.7515,309238.0
2018-03-13 09:45:00,96.81,97.02,96.81,96.88,382306.0,89.7515,89.9462,89.7515,89.8164,382306.0
2018-03-13 09:50:00,96.89,97.04,96.87,96.88,258000.0,89.8257,89.9648,89.8072,89.8164,258000.0
2018-03-13 09:55:00,96.87,96.94,96.78,96.79,223785.0,89.8072,89.8721,89.7237,89.733,223785.0
2018-03-13 10:00:00,96.79,96.82,96.6,96.7,385168.0,89.733,89.7608,89.5568,89.6496,385168.0
2018-03-13 10:05:00,96.69,96.84,96.67,96.77,276948.0,89.6403,89.7793,89.6217,89.7145,276948.0
2018-03-13 10:10:00,96.77,96.82,96.66,96.7,225528.0,89.7145,89.7608,89.6125,89.6496,225528.0
2018-03-13 10:15:00,96.7,96.83,96.67,96.83,355566.0,89.6496,89.7701,89.6217,89.7701,355566.0
2018-03-13 10:20:00,96.81,96.88,96.71,96.73,758806.0,89.7515,89.8164,89.6588,89.6774,758806.0
2018-03-13 10:25:00,96.74,96.75,96.5,96.51,591052.0,89.6866,89.6959,89.4641,89.4734,591052.0
2018-03-13 10:30:00,96.52,96.54,96.12,96.13,468925.0,89.4827,89.5012,89.1118,89.1211,468925.0
2018-03-13 10:35:00,96.14,96.26,96.1,96.11,414582.0,89.1304,89.2416,89.0933,89.1026,414582.0
2018-03-13 10:40:00,96.12,96.29,96.11,96.25,352397.0,89.1118,89.2694,89.1026,89.2324,352397.0
2018-03-13 10:45:00,96.24,96.26,96.18,96.18,232018.0,89.2231,89.2416,89.1675,89.1675,232018.0
2018-03-13 10:50:00,96.18,96.19,96.05,96.09,261823.0,89.1675,89.1767,89.0469,89.084,261823.0
2018-03-13 10:55:00,96.1,96.18,96.02,96.14,358522.0,89.0933,89.1675,89.0191,89.1304,358522.0
2018-03-13 11:00:00,96.14,96.16,95.88,95.98,463615.0,89.1304,89.1489,88.8893,88.9821,463615.0
2018-03-13 11:05:00,95.97,96.0,95.77,95.79,338882.0,88.9728,89.0006,88.7874,88.8059,338882.0
2018-03-13 11:10:00,95.79,95.89,95.67,95.72,407583.0,88.8059,88.8986,88.6947,88.741,407583.0
2018-03-13 11:15:00,95.71,95.78,95.56,95.75,350099.0,88.7317,88.7966,88.5927,88.7688,350099.0
2018-03-13 11:20:00,95.75,95.76,95.6,95.6,474014.0,88.7688,88.7781,88.6298,88.6298,474014.0
2018-03-13 11:25:00,95.6,95.61,95.23,95.38,497776.0,88.6298,88.639,88.2867,88.4258,497776.0
2018-03-13 11:30:00,95.38,95.55,95.27,95.27,266377.0,88.4258,88.5834,88.3238,88.3238,266377.0
2018-03-13 11:35:00,95.27,95.35,95.22,95.28,347627.0,88.3238,88.398,88.2775,88.3331,347627.0
2018-03-13 11:40:00,95.28,95.37,95.15,95.2,445541.0,88.3331,88.4165,88.2126,88.2589,445541.0
2018-03-13 11:45:00,95.21,95.32,95.15,95.32,296856.0,88.2682,88.3702,88.2126,88.3702,296856.0
2018-03-13 11:50:00,95.33,95.37,95.26,95.34,206483.0,88.3794,88.4165,88.3145,88.3887,206483.0
2018-03-13 11:55:00,95.34,95.38,95.19,95.23,531648.0,88.3887,88.4258,88.2497,88.2867,531648.0
2018-03-13 12:00:00,95.22,95.29,94.82,94.84,427434.0,88.2775,88.3424,87.9066,87.9252,427434.0
2018-03-13 12:05:00,94.83,95.05,94.57,94.72,431613.0,87.9159,88.1199,87.6749,87.8139,431613.0
2018-03-13 12:10:00,94.73,94.8,94.6,94.78,254198.0,87.8232,87.8881,87.7027,87.8695,254198.0
2018-03-13 12:15:00,94.78,95.04,94.77,95.02,274814.0,87.8695,88.1106,87.8603,88.092,274814.0
2018-03-13 12:20:00,95.02,95.1,94.97,94.98,232826.0,88.092,88.1662,88.0457,88.055,232826.0
2018-03-13 12:25:00,94.98,95.13,94.92,95.11,173133.0,88.055,88.194,87.9993,88.1755,173133.0
2018-03-13 12:30:00,95.12,95.27,95.09,95.2,204974.0,88.1848,88.3238,88.1569,88.2589,204974.0
2018-03-13 12:35:00,95.2,95.24,95.13,95.2,153691.0,88.2589,88.296,88.194,88.2589,153691.0
2018-03-13 12:40:00,95.2,95.2,94.99,95.07,225571.0,88.2589,88.2589,88.0642,88.1384,225571.0
2018-03-13 12:45:00,95.07,95.27,94.96,95.19,240710.0,88.1384,88.3238,88.0364,88.2497,240710.0
2018-03-13 12:50:00,95.18,95.25,95.12,95.13,144597.0,88.2404,88.3053,88.1848,88.194,144597.0
2018-03-13 12:55:00,95.12,95.16,95.07,95.08,230902.0,88.1848,88.2218,88.1384,88.1477,230902.0
2018-03-13 13:00:00,95.08,95.17,95.04,95.05,236567.0,88.1477,88.2311,88.1106,88.1199,236567.0
2018-03-13 13:05:00,95.06,95.07,94.95,94.98,227444.0,88.1291,88.1384,88.0271,88.055,227444.0
2018-03-13 13:10:00,94.98,95.06,94.95,95.03,137766.0,88.055,88.1291,88.0271,88.1013,137766.0
2018-03-13 13:15:00,95.03,95.06,94.92,94.96,215040.0,88.1013,88.1291,87.9993,88.0364,215040.0
2018-03-13 13:20:00,94.97,95.04,94.94,94.98,224381.0,88.0457,88.1106,88.0179,88.055,224381.0
2018-03-13 13:25:00,94.97,95.02,94.93,94.99,119986.0,88.0457,88.092,88.0086,88.0642,119986.0
2018-03-13 13:30:00,94.98,95.14,94.98,95.14,227507.0,88.055,88.2033,88.055,88.2033,227507.0
2018-03-13 13:35:00,95.14,95.17,95.1,95.14,261631.0,88.2033,88.2311,88.1662,88.2033,261631.0
2018-03-13 13:40:00,95.15,95.19,95.06,95.06,255299.0,88.2126,88.2497,88.1291,88.1291,255299.0
2018-03-13 13:45:00,95.06,95.09,94.93,94.94,292199.0,88.1291,88.1569,88.0086,88.0179,292199.0
2018-03-13 13:50:00,94.94,95.05,94.89,95.0,241263.0,88.0179,88.1199,87.9715,88.0735,241263.0
2018-03-13 13:55:00,95.0,95.01,94.75,94.78,282125.0,88.0735,88.0828,87.8417,87.8695,282125.0
2018-03-13 14:00:00,94.77,94.95,94.75,94.92,165377.0,87.8603,88.0271,87.8417,87.9993,165377.0
2018-03-13 14:05:00,94.93,94.94,94.79,94.79,176353.0,88.0086,88.0179,87.8788,87.8788,176353.0
2018-03-13 14:10:00,94.8,94.85,94.55,94.57,213697.0,87.8881,87.9344,87.6563,87.6749,213697.0
2018-03-13 14:15:00,94.58,94.7,94.52,94.68,304771.0,87.6841,87.7954,87.6285,87.7768,304771.0
2018-03-13 14:20:00,94.67,94.68,94.46,94.48,237695.0,87.7676,87.7768,87.5729,87.5914,237695.0
2018-03-13 14:25:00,94.47,94.65,94.43,94.49,254882.0,87.5821,87.749,87.5451,87.6007,254882.0
2018-03-13 14:30:00,94.51,94.83,94.46,94.77,215710.0,87.6192,87.9159,87.5729,87.8603,215710.0
2018-03-13 14:35:00,94.76,94.79,94.64,94.69,161139.0,87.851,87.8788,87.7398,87.7861,161139.0
2018-03-13 14:40:00,94.68,94.75,94.5,94.53,221976.0,87.7768,87.8417,87.61,87.6378,221976.0
2018-03-13 14:45:00,94.52,94.63,94.49,94.5,238989.0,87.6285,87.7305,87.6007,87.61,238989.0
2018-03-13 14:50:00,94.51,94.57,94.42,94.51,282896.0,87.6192,87.6749,87.5358,87.6192,282896.0
2018-03-13 14:55:00,94.49,94.68,94.4,94.62,254854.0,87.6007,87.7768,87.5172,87.7212,254854.0
2018-03-13 15:00:00,94.62,94.77,94.41,94.44,352718.0,87.7212,87.8603,87.5265,87.5543,352718.0
2018-03-13 15:05:00,94.43,94.53,94.38,94.47,438815.0,87.5451,87.6378,87.4987,87.5821,438815.0
2018-03-13 15:10:00,94.47,94.51,94.21,94.22,459532.0,87.5821,87.6192,87.3411,87.3504,459532.0
2018-03-13 15:15:00,94.23,94.47,94.17,94.4,685650.0,87.3596,87.5821,87.304,87.5172,685650.0
2018-03-13 15:20:00,94.4,94.41,94.15,94.26,597404.0,87.5172,87.5265,87.2855,87.3875,597404.0
2018-03-13 15:25:00,94.27,94.33,94.18,94.24,483297.0,87.3967,87.4524,87.3133,87.3689,483297.0
2018-03-13 15:30:00,94.24,94.35,94.11,94.2,423984.0,87.3689,87.4709,87.2484,87.3318,423984.0
2018-03-13 15:35:00,94.2,94.28,94.02,94.03,514197.0,87.3318,87.406,87.165,87.1742,514197.0
2018-03-13 15:40:00,94.03,94.17,93.97,94.15,827612.0,87.1742,87.304,87.1186,87.2855,827612.0
2018-03-13 15:45:00,94.16,94.19,93.99,94.04,659492.0,87.2947,87.3226,87.1371,87.1835,659492.0
2018-03-13 15:50:00,94.04,94.37,94.04,94.36,982686.0,87.1835,87.4894,87.1835,87.4802,982686.0
2018-03-13 15:55:00,94.36,94.51,94.32,94.42,1675037.0,87.4802,87.6192,87.4431,87.5358,1675037.0
2018-03-14 09:30:00,95.12,95.32,94.97,95.15,833931.0,88.1848,88.3702,88.0457,88.2126,833931.0
2018-03-14 09:35:00,95.14,95.41,95.01,95.27,844625.0,88.2033,88.4536,88.0828,88.3238,844625.0
2018-03-14 09:40:00,95.25,95.29,95.01,95.07,602058.0,88.3053,88.3424,88.0828,88.1384,602058.0
2018-03-14 09:45:00,95.06,95.13,94.69,94.71,379344.0,88.1291,88.194,87.7861,87.8046,379344.0
2018-03-14 09:50:00,94.71,94.82,94.59,94.67,349654.0,87.8046,87.9066,87.6934,87.7676,349654.0
2018-03-14 09:55:00,94.67,94.77,94.64,94.77,254172.0,87.7676,87.8603,87.7398,87.8603,254172.0
2018-03-14 10:00:00,94.78,95.12,94.76,95.09,386724.0,87.8695,88.1848,87.851,88.1569,386724.0
2018-03-14 10:05:00,95.1,95.15,95.03,95.13,207115.0,88.1662,88.2126,88.1013,88.194,207115.0
2018-03-14 10:10:00,95.13,95.18,94.72,94.75,291355.0,88.194,88.2404,87.8139,87.8417,291355.0
2018-03-14 10:15:00,94.76,94.8,94.49,94.52,281743.0,87.851,87.8881,87.6007,87.6285,281743.0
2018-03-14 10:20:00,94.51,94.57,94.4,94.5,285359.0,87.6192,87.6749,87.5172,87.61,285359.0
2018-03-14 10:25:00,94.51,94.65,94.45,94.65,326999.0,87.6192,87.749,87.5636,87.749,326999.0
2018-03-14 10:30:00,94.66,94.88,94.59,94.83,263940.0,87.7583,87.9623,87.6934,87.9159,263940.0
2018-03-14 10:35:00,94.83,94.84,94.67,94.76,284814.0,87.9159,87.9252,87.7676,87.851,284814.0
2018-03-14 10:40:00,94.76,94.86,94.7,94.84,269603.0,87.851,87.9437,87.7954,87.9252,269603.0
2018-03-14 10:45:00,94.85,94.94,94.76,94.79,253087.0,87.9344,88.0179,87.851,87.8788,253087.0
2018-03-14 10:50:00,94.79,94.83,94.65,94.72,252051.0,87.8788,87.9159,87.749,87.8139,252051.0
2018-03-14 10:55:00,94.71,94.79,94.59,94.67,226329.0,87.8046,87.8788,87.6934,87.7676,226329.0
2018-03-14 11:00:00,94.67,94.72,94.5,94.57,267907.0,87.7676,87.8139,87.61,87.6749,267907.0
2018-03-14 11:05:00,94.57,94.6,94.44,94.51,211995.0,87.6749,87.7027,87.5543,87.6192,211995.0
2018-03-14 11:10:00,94.51,94.51,94.34,94.37,190572.0,87.6192,87.6192,87.4616,87.4894,190572.0
2018-03-14 11:15:00,94.36,94.38,94.19,94.31,490867.0,87.4802,87.4987,87.3226,87.4338,490867.0
2018-03-14 11:20:00,94.32,94.33,94.13,94.31,228002.0,87.4431,87.4524,87.2669,87.4338,228002.0
2018-03-14 11:25:00,94.31,94.38,94.25,94.36,241628.0,87.4338,87.4987,87.3782,87.4802,241628.0
2018-03-14 11:30:00,94.35,94.46,94.24,94.24,723926.0,87.4709,87.5729,87.3689,87.3689,723926.0
2018-03-14 11:35:00,94.24,94.24,93.84,93.91,484716.0,87.3689,87.3689,86.9981,87.063,484716.0
2018-03-14 11:40:00,93.9,94.01,93.82,94.0,403439.0,87.0537,87.1557,86.9795,87.1464,403439.0
2018-03-14 11:45:00,93.98,94.07,93.92,93.94,217858.0,87.1279,87.2113,87.0722,87.0908,217858.0
2018-03-14 11:50:00,93.95,94.15,93.95,93.99,225674.0,87.1001,87.2855,87.1001,87.1371,225674.0
2018-03-14 11:55:00,94.0,94.11,93.85,93.94,244133.0,87.1464,87.2484,87.0074,87.0908,244133.0
2018-03-14 12:00:00,93.95,94.07,93.94,94.04,165751.0,87.1001,87.2113,87.0908,87.1835,165751.0
2018-03-14 12:05:00,94.03,94.06,93.8,93.8,265849.0,87.1742,87.202,86.961,86.961,265849.0
2018-03-14 12:10:00,93.8,93.95,93.75,93.94,195860.0,86.961,87.1001,86.9146,87.0908,195860.0
2018-03-14 12:15:00,93.94,94.17,93.94,94.13,208584.0,87.0908,87.304,87.0908,87.2669,208584.0
2018-03-14 12:20:00,94.12,94.26,94.07,94.15,250773.0,87.2577,87.3875,87.2113,87.2855,250773.0
2018-03-14 12:25:00,94.14,94.29,94.07,94.26,146681.0,87.2762,87.4153,87.2113,87.3875,146681.0
2018-03-14 12:30:00,94.26,94.38,94.23,94.33,133390.0,87.3875,87.4987,87.3596,87.4524,133390.0
2018-03-14 12:35:00,94.32,94.58,94.3,94.43,161115.0,87.4431,87.6841,87.4245,87.5451,161115.0
2018-03-14 12:40:00,94.44,94.51,94.38,94.44,130845.0,87.5543,87.6192,87.4987,87.5543,130845.0
2018-03-14 12:45:00,94.44,94.56,94.29,94.36,232463.0,87.5543,87.6656,87.4153,87.4802,232463.0
2018-03-14 12:50:00,94.35,94.42,94.25,94.34,184337.0,87.4709,87.5358,87.3782,87.4616,184337.0
2018-03-14 12:55:00,94.34,94.39,94.23,94.34,110563.0,87.4616,87.508,87.3596,87.4616,110563.0
2018-03-14 13:00:00,94.34,94.34,94.11,94.22,161343.0,87.4616,87.4616,87.2484,87.3504,161343.0
2018-03-14 13:05:00,94.23,94.3,94.2,94.21,121494.0,87.3596,87.4245,87.3318,87.3411,121494.0
2018-03-14 13:10:00,94.22,94.26,94.15,94.17,106355.0,87.3504,87.3875,87.2855,87.304,106355.0
2018-03-14 13:15:00,94.17,94.38,94.13,94.37,127722.0,87.304,87.4987,87.2669,87.4894,127722.0
2018-03-14 13:20:00,94.37,94.51,94.34,94.48,121559.0,87.4894,87.6192,87.4616,87.5914,121559.0
2018-03-14 13:25:00,94.47,94.51,94.34,94.39,127764.0,87.5821,87.6192,87.4616,87.508,127764.0
2018-03-14 13:30:00,94.4,94.55,94.39,94.48,155910.0,87.5172,87.6563,87.508,87.5914,155910.0
2018-03-14 13:35:00,94.47,94.62,94.45,94.6,209078.0,87.5821,87.7212,87.5636,87.7027,209078.0
2018-03-14 13:40:00,94.61,94.62,94.51,94.53,205231.0,87.7119,87.7212,87.6192,87.6378,205231.0
2018-03-14 13:45:00,94.53,94.74,94.52,94.73,393062.0,87.6378,87.8325,87.6285,87.8232,393062.0
2018-03-14 13:50:00,94.73,94.98,94.66,94.85,401571.0,87.8232,88.055,87.7583,87.9344,401571.0
2018-03-14 13:55:00,94.84,94.88,94.63,94.65,204109.0,87.9252,87.9623,87.7305,87.749,204109.0
2018-03-14 14:00:00,94.65,94.7,94.52,94.55,243260.0,87.749,87.7954,87.6285,87.6563,243260.0
2018-03-14 14:05:00,94.55,94.59,94.49,94.55,298363.0,87.6563,87.6934,87.6007,87.6563,298363.0
2018-03-14 14:10:00,94.56,94.56,94.46,94.5,135554.0,87.6656,87.6656,87.5729,87.61,135554.0
2018-03-14 14:15:00,94.5,94.58,94.39,94.4,136192.0,87.61,87.6841,87.508,87.5172,136192.0
2018-03-14 14:20:00,94.39,94.53,94.38,94.53,126368.0,87.508,87.6378,87.4987,87.6378,126368.0
2018-03-14 14:25:00,94.53,94.53,94.45,94.48,129848.0,87.6378,87.6378,87.5636,87.5914,129848.0
2018-03-14 14:30:00,94.48,94.58,94.47,94.55,178520.0,87.5914,87.6841,87.5821,87.6563,178520.0
2018-03-14 14:35:00,94.56,94.57,94.01,94.06,423508.0,87.6656,87.6749,87.1557,87.202,423508.0
2018-03-14 14:40:00,94.06,94.1,93.91,93.96,430086.0,87.202,87.2391,87.063,87.1093,430086.0
2018-03-14 14:45:00,93.95,94.2,93.92,94.13,213651.0,87.1001,87.3318,87.0722,87.2669,213651.0
2018-03-14 14:50:00,94.12,94.15,94.01,94.03,217317.0,87.2577,87.2855,87.1557,87.1742,217317.0
2018-03-14 14:55:00,94.03,94.22,94.01,94.16,269626.0,87.1742,87.3504,87.1557,87.2947,269626.0
2018-03-14 15:00:00,94.17,94.19,94.03,94.03,209702.0,87.304,87.3226,87.1742,87.1742,209702.0
2018-03-14 15:05:00,94.04,94.13,94.0,94.04,213455.0,87.1835,87.2669,87.1464,87.1835,213455.0
2018-03-14 15:10:00,94.04,94.12,93.88,94.11,304043.0,87.1835,87.2577,87.0352,87.2484,304043.0
2018-03-14 15:15:00,94.11,94.39,94.06,94.07,501781.0,87.2484,87.508,87.202,87.2113,501781.0
2018-03-14 15:20:00,94.06,94.14,93.93,94.08,366374.0,87.202,87.2762,87.0815,87.2206,366374.0
2018-03-14 15:25:00,94.07,94.08,93.94,93.97,323377.0,87.2113,87.2206,87.0908,87.1186,323377.0
2018-03-14 15:30:00,93.98,94.05,93.94,93.95,379453.0,87.1279,87.1928,87.0908,87.1001,379453.0
2018-03-14 15:35:00,93.96,94.03,93.88,93.94,309572.0,87.1093,87.1742,87.0352,87.0908,309572.0
2018-03-14 15:40:00,93.92,93.98,93.79,93.98,499678.0,87.0722,87.1279,86.9517,87.1279,499678.0
2018-03-14 15:45:00,93.97,94.09,93.95,93.98,541117.0,87.1186,87.2299,87.1001,87.1279,541117.0
2018-03-14 15:50:00,93.97,93.98,93.85,93.95,539312.0,87.1186,87.1279,87.0074,87.1001,539312.0
2018-03-14 15:55:00,93.95,93.98,93.5,93.85,1570544.0,87.1001,87.1279,86.6829,87.0074,1570544.0
2018-03-15 09:30:00,93.53,93.6,93.21,93.27,994945.0,86.7107,86.7756,86.414,86.4696,994945.0
2018-03-15 09:35:00,93.26,93.31,92.83,92.88,629817.0,86.4604,86.5067,86.0617,86.1081,629817.0
2018-03-15 09:40:00,92.88,93.13,92.84,93.13,535417.0,86.1081,86.3398,86.071,86.3398,535417.0
2018-03-15 09:45:00,93.13,93.24,92.97,93.02,455808.0,86.3398,86.4418,86.1915,86.2379,455808.0
2018-03-15 09:50:00,93.02,93.64,92.96,93.61,631723.0,86.2379,86.8127,86.1822,86.7848,631723.0
2018-03-15 09:55:00,93.6,93.83,93.56,93.77,433265.0,86.7756,86.9888,86.7385,86.9332,433265.0
2018-03-15 10:00:00,93.78,93.97,93.74,93.97,520357.0,86.9425,87.1186,86.9054,87.1186,520357.0
2018-03-15 10:05:00,93.96,94.0,93.82,93.83,348778.0,87.1093,87.1464,86.9795,86.9888,348778.0
2018-03-15 10:10:00,93.84,93.92,93.78,93.8,328185.0,86.9981,87.0722,86.9425,86.961,328185.0
2018-03-15 10:15:00,93.8,93.89,93.76,93.77,316350.0,86.961,87.0444,86.9239,86.9332,316350.0
2018-03-15 10:20:00,93.78,93.89,93.73,93.81,213406.0,86.9425,87.0444,86.8961,86.9703,213406.0
2018-03-15 10:25:00,93.81,94.02,93.8,93.98,246143.0,86.9703,87.165,86.961,87.1279,246143.0
2018-03-15 10:30:00,93.97,94.14,93.89,93.89,218075.0,87.1186,87.2762,87.0444,87.0444,218075.0
2018-03-15 10:35:00,93.9,94.01,93.82,93.88,267254.0,87.0537,87.1557,86.9795,87.0352,267254.0
2018-03-15 10:40:00,93.88,93.93,93.83,93.86,177075.0,87.0352,87.0815,86.9888,87.0166,177075.0
2018-03-15 10:45:00,93.87,94.11,93.85,93.99,295651.0,87.0259,87.2484,87.0074,87.1371,295651.0
2018-03-15 10:50:00,93.98,94.02,93.92,93.97,199331.0,87.1279,87.165,87.0722,87.1186,199331.0
2018-03-15 10:55:00,93.97,94.18,93.96,94.11,282152.0,87.1186,87.3133,87.1093,87.2484,282152.0
2018-03-15 11:00:00,94.11,94.35,94.1,94.19,319152.0,87.2484,87.4709,87.2391,87.3226,319152.0
2018-03-15 11:05:00,94.2,94.32,94.13,94.16,306834.0,87.3318,87.4431,87.2669,87.2947,306834.0
2018-03-15 11:10:00,94.17,94.28,94.13,94.26,333013.0,87.304,87.406,87.2669,87.3875,333013.0
2018-03-15 11:15:00,94.25,94.36,94.2,94.3,271861.0,87.3782,87.4802,87.3318,87.4245,271861.0
2018-03-15 11:20:00,94.31,94.4,94.3,94.39,242094.0,87.4338,87.5172,87.4245,87.508,242094.0
2018-03-15 11:25:00,94.39,94.44,94.34,94.41,202870.0,87.508,87.5543,87.4616,87.5265,202870.0
2018-03-15 11:30:00,94.42,94.58,94.42,94.56,353716.0,87.5358,87.6841,87.5358,87.6656,353716.0
2018-03-15 11:35:00,94.56,94.57,94.49,94.52,138896.0,87.6656,87.6749,87.6007,87.6285,138896.0
2018-03-15 11:40:00,94.53,94.54,94.47,94.51,208884.0,87.6378,87.647,87.5821,87.6192,208884.0
2018-03-15 11:45:00,94.52,94.53,94.41,94.42,142413.0,87.6285,87.6378,87.5265,87.5358,142413.0
2018-03-15 11:50:00,94.43,94.43,94.34,94.36,201076.0,87.5451,87.5451,87.4616,87.4802,201076.0
2018-03-15 11:55:00,94.36,94.39,94.25,94.39,254157.0,87.4802,87.508,87.3782,87.508,254157.0
2018-03-15 12:00:00,94.39,94.47,94.33,94.34,183346.0,87.508,87.5821,87.4524,87.4616,183346.0
2018-03-15 12:05:00,94.34,94.4,94.3,94.33,156031.0,87.4616,87.5172,87.4245,87.4524,156031.0
2018-03-15 12:10:00,94.33,94.35,94.21,94.29,135010.0,87.4524,87.4709,87.3411,87.4153,135010.0
2018-03-15 12:15:00,94.28,94.3,94.2,94.26,164240.0,87.406,87.4245,87.3318,87.3875,164240.0
2018-03-15 12:20:00,94.26,94.34,94.24,94.27,108284.0,87.3875,87.4616,87.3689,87.3967,108284.0
2018-03-15 12:25:00,94.26,94.36,94.25,94.27,103943.0,87.3875,87.4802,87.3782,87.3967,103943.0
2018-03-15 12:30:00,94.26,94.31,94.15,94.18,193737.0,87.3875,87.4338,87.2855,87.3133,193737.0
2018-03-15 12:35:00,94.19,94.24,94.17,94.21,116781.0,87.3226,87.3689,87.304,87.3411,116781.0
2018-03-15 12:40:00,94.2,94.42,94.2,94.42,124746.0,87.3318,87.5358,87.3318,87.5358,124746.0
2018-03-15 12:45:00,94.42,94.42,94.26,94.3,84483.0,87.5358,87.5358,87.3875,87.4245,84483.0
2018-03-15 12:50:00,94.3,94.51,94.3,94.44,113686.0,87.4245,87.6192,87.4245,87.5543,113686.0
2018-03-15 12:55:00,94.44,94.45,94.38,94.39,93232.0,87.5543,87.5636,87.4987,87.508,93232.0
2018-03-15 13:00:00,94.38,94.43,94.33,94.42,84303.0,87.4987,87.5451,87.4524,87.5358,84303.0
2018-03-15 13:05:00,94.41,94.47,94.36,94.44,72508.0,87.5265,87.5821,87.4802,87.5543,72508.0
2018-03-15 13:10:00,94.44,94.5,94.4,94.44,87389.0,87.5543,87.61,87.5172,87.5543,87389.0
2018-03-15 13:15:00,94.44,94.45,94.22,94.25,163732.0,87.5543,87.5636,87.3504,87.3782,163732.0
2018-03-15 13:20:00,94.24,94.26,94.15,94.24,181578.0,87.3689,87.3875,87.2855,87.3689,181578.0
2018-03-15 13:25:00,94.24,94.34,94.24,94.3,95246.0,87.3689,87.4616,87.3689,87.4245,95246.0
2018-03-15 13:30:00,94.31,94.38,94.26,94.28,124682.0,87.4338,87.4987,87.3875,87.406,124682.0
2018-03-15 13:35:00,94.28,94.34,94.27,94.31,151046.0,87.406,87.4616,87.3967,87.4338,151046.0
2018-03-15 13:40:00,94.3,94.33,94.24,94.26,102755.0,87.4245,87.4524,87.3689,87.3875,102755.0
2018-03-15 13:45:00,94.26,94.27,94.08,94.15,312463.0,87.3875,87.3967,87.2206,87.2855,312463.0
2018-03-15 13:50:00,94.15,94.19,94.05,94.09,174372.0,87.2855,87.3226,87.1928,87.2299,174372.0
2018-03-15 13:55:00,94.1,94.1,93.88,93.88,293660.0,87.2391,87.2391,87.0352,87.0352,293660.0
2018-03-15 14:00:00,93.89,94.01,93.82,93.99,146536.0,87.0444,87.1557,86.9795,87.1371,146536.0
2018-03-15 14:05:00,93.99,94.05,93.9,94.01,107902.0,87.1371,87.1928,87.0537,87.1557,107902.0
2018-03-15 14:10:00,94.01,94.05,93.84,93.89,243550.0,87.1557,87.1928,86.9981,87.0444,243550.0
2018-03-15 14:15:00,93.89,94.02,93.88,93.96,163043.0,87.0444,87.165,87.0352,87.1093,163043.0
2018-03-15 14:20:00,93.96,94.02,93.95,94.0,256358.0,87.1093,87.165,87.1001,87.1464,256358.0
2018-03-15 14:25:00,94.01,94.06,93.92,93.94,210208.0,87.1557,87.202,87.0722,87.0908,210208.0
2018-03-15 14:30:00,93.93,94.1,93.93,94.08,141294.0,87.0815,87.2391,87.0815,87.2206,141294.0
2018-03-15 14:35:00,94.07,94.15,94.02,94.03,121757.0,87.2113,87.2855,87.165,87.1742,121757.0
2018-03-15 14:40:00,94.04,94.08,93.92,93.95,279891.0,87.1835,87.2206,87.0722,87.1001,279891.0
2018-03-15 14:45:00,93.94,94.04,93.91,94.0,107297.0,87.0908,87.1835,87.063,87.1464,107297.0
2018-03-15 14:50:00,94.01,94.05,93.97,94.05,113580.0,87.1557,87.1928,87.1186,87.1928,113580.0
2018-03-15 14:55:00,94.05,94.24,94.03,94.2,292360.0,87.1928,87.3689,87.1742,87.3318,292360.0
2018-03-15 15:00:00,94.19,94.2,94.0,94.11,373876.0,87.3226,87.3318,87.1464,87.2484,373876.0
2018-03-15 15:05:00,94.12,94.2,94.05,94.11,178586.0,87.2577,87.3318,87.1928,87.2484,178586.0
2018-03-15 15:10:00,94.1,94.14,94.03,94.04,172723.0,87.2391,87.2762,87.1742,87.1835,172723.0
2018-03-15 15:15:00,94.04,94.1,93.9,93.97,200739.0,87.1835,87.2391,87.0537,87.1186,200739.0
2018-03-15 15:20:00,93.97,94.09,93.96,93.99,564497.0,87.1186,87.2299,87.1093,87.1371,564497.0
2018-03-15 15:25:00,93.98,94.1,93.97,94.09,342745.0,87.1279,87.2391,87.1186,87.2299,342745.0
2018-03-15 15:30:00,94.09,94.13,93.99,94.04,390558.0,87.2299,87.2669,87.1371,87.1835,390558.0
2018-03-15 15:35:00,94.04,94.1,94.0,94.0,227506.0,87.1835,87.2391,87.1464,87.1464,227506.0
2018-03-15 15:40:00,94.01,94.13,94.0,94.08,296331.0,87.1557,87.2669,87.1464,87.2206,296331.0
2018-03-15 15:45:00,94.09,94.2,94.07,94.19,467817.0,87.2299,87.3318,87.2113,87.3226,467817.0
2018-03-15 15:50:00,94.18,94.19,93.99,94.14,1157383.0,87.3133,87.3226,87.1371,87.2762,1157383.0
2018-03-15 15:55:00,94.14,94.33,94.13,94.18,1651094.0,87.2762,87.4524,87.2669,87.3133,1651094.0
2018-03-16 09:30:00,94.69,94.77,94.48,94.73,8016680.0,87.7861,87.8603,87.5914,87.8232,8016680.0
2018-03-16 09:35:00,94.73,94.73,94.56,94.66,531492.0,87.8232,87.8232,87.6656,87.7583,531492.0
2018-03-16 09:40:00,94.66,94.79,94.53,94.78,225686.0,87.7583,87.8788,87.6378,87.8695,225686.0
2018-03-16 09:45:00,94.79,94.79,94.46,94.54,225590.0,87.8788,87.8788,87.5729,87.647,225590.0
2018-03-16 09:50:00,94.54,94.71,94.51,94.7,225611.0,87.647,87.8046,87.6192,87.7954,225611.0
2018-03-16 09:55:00,94.69,94.9,94.64,94.9,299358.0,87.7861,87.9808,87.7398,87.9808,299358.0
2018-03-16 10:00:00,94.89,95.08,94.77,94.83,433943.0,87.9715,88.1477,87.8603,87.9159,433943.0
2018-03-16 10:05:00,94.83,95.05,94.8,94.89,291744.0,87.9159,88.1199,87.8881,87.9715,291744.0
2018-03-16 10:10:00,94.89,95.1,94.77,95.08,318313.0,87.9715,88.1662,87.8603,88.1477,318313.0
2018-03-16 10:15:00,95.08,95.26,95.07,95.26,254825.0,88.1477,88.3145,88.1384,88.3145,254825.0
2018-03-16 10:20:00,95.26,95.31,95.14,95.15,267786.0,88.3145,88.3609,88.2033,88.2126,267786.0
2018-03-16 10:25:00,95.16,95.2,95.12,95.17,354180.0,88.2218,88.2589,88.1848,88.2311,354180.0
2018-03-16 10:30:00,95.16,95.29,95.14,95.29,377584.0,88.2218,88.3424,88.2033,88.3424,377584.0
2018-03-16 10:35:00,95.28,95.38,95.02,95.05,376003.0,88.3331,88.4258,88.092,88.1199,376003.0
2018-03-16 10:40:00,95.05,95.08,94.86,94.87,180441.0,88.1199,88.1477,87.9437,87.953,180441.0
2018-03-16 10:45:00,94.86,94.92,94.86,94.87,187442.0,87.9437,87.9993,87.9437,87.953,187442.0
2018-03-16 10:50:00,94.87,94.88,94.73,94.86,452691.0,87.953,87.9623,87.8232,87.9437,452691.0
2018-03-16 10:55:00,94.87,94.87,94.78,94.8,194268.0,87.953,87.953,87.8695,87.8881,194268.0
2018-03-16 11:00:00,94.78,94.96,94.76,94.96,163137.0,87.8695,88.0364,87.851,88.0364,163137.0
2018-03-16 11:05:00,94.96,94.96,94.76,94.77,115563.0,88.0364,88.0364,87.851,87.8603,115563.0
2018-03-16 11:10:00,94.76,94.77,94.59,94.62,132759.0,87.851,87.8603,87.6934,87.7212,132759.0
2018-03-16 11:15:00,94.62,94.67,94.56,94.66,111722.0,87.7212,87.7676,87.6656,87.7583,111722.0
2018-03-16 11:20:00,94.66,94.74,94.57,94.58,131724.0,87.7583,87.8325,87.6749,87.6841,131724.0
2018-03-16 11:25:00,94.59,94.67,94.48,94.62,267034.0,87.6934,87.7676,87.5914,87.7212,267034.0
2018-03-16 11:30:00,94.62,94.7,94.57,94.62,134389.0,87.7212,87.7954,87.6749,87.7212,134389.0
2018-03-16 11:35:00,94.62,94.63,94.49,94.56,140836.0,87.7212,87.7305,87.6007,87.6656,140836.0
2018-03-16 11:40:00,94.56,94.57,94.36,94.42,216732.0,87.6656,87.6749,87.4802,87.5358,216732.0
2018-03-16 11:45:00,94.42,94.54,94.39,94.39,173739.0,87.5358,87.647,87.508,87.508,173739.0
2018-03-16 11:50:00,94.39,94.43,94.28,94.28,138688.0,87.508,87.5451,87.406,87.406,138688.0
2018-03-16 11:55:00,94.28,94.29,93.92,93.97,558419.0,87.406,87.4153,87.0722,87.1186,558419.0
2018-03-16 12:00:00,93.97,94.26,93.96,94.19,268706.0,87.1186,87.3875,87.1093,87.3226,268706.0
2018-03-16 12:05:00,94.19,94.22,94.04,94.17,133674.0,87.3226,87.3504,87.1835,87.304,133674.0
2018-03-16 12:10:00,94.18,94.3,94.1,94.25,244478.0,87.3133,87.4245,87.2391,87.3782,244478.0
2018-03-16 12:15:00,94.25,94.3,94.15,94.27,164418.0,87.3782,87.4245,87.2855,87.3967,164418.0
2018-03-16 12:20:00,94.27,94.34,94.2,94.26,136177.0,87.3967,87.4616,87.3318,87.3875,136177.0
2018-03-16 12:25:00,94.26,94.27,94.13,94.16,138556.0,87.3875,87.3967,87.2669,87.2947,138556.0
2018-03-16 12:30:00,94.15,94.19,94.04,94.15,228804.0,87.2855,87.3226,87.1835,87.2855,228804.0
2018-03-16 12:35:00,94.14,94.24,94.1,94.16,151008.0,87.2762,87.3689,87.2391,87.2947,151008.0
2018-03-16 12:40:00,94.16,94.28,94.14,94.22,163500.0,87.2947,87.406,87.2762,87.3504,163500.0
2018-03-16 12:45:00,94.22,94.27,94.2,94.25,109409.0,87.3504,87.3967,87.3318,87.3782,109409.0
2018-03-16 12:50:00,94.26,94.26,94.15,94.18,126518.0,87.3875,87.3875,87.2855,87.3133,126518.0
2018-03-16 12:55:00,94.18,94.2,94.12,94.18,83789.0,87.3133,87.3318,87.2577,87.3133,83789.0
2018-03-16 13:00:00,94.18,94.24,94.13,94.14,143697.0,87.3133,87.3689,87.2669,87.2762,143697.0
2018-03-16 13:05:00,94.13,94.2,94.07,94.16,113789.0,87.2669,87.3318,87.2113,87.2947,113789.0
2018-03-16 13:10:00,94.16,94.2,94.09,94.12,112652.0,87.2947,87.3318,87.2299,87.2577,112652.0
2018-03-16 13:15:00,94.12,94.14,94.05,94.12,203384.0,87.2577,87.2762,87.1928,87.2577,203384.0
2018-03-16 13:20:00,94.12,94.2,94.1,94.11,106431.0,87.2577,87.3318,87.2391,87.2484,106431.0
2018-03-16 13:25:00,94.11,94.12,94.02,94.09,130935.0,87.2484,87.2577,87.165,87.2299,130935.0
2018-03-16 13:30:00,94.09,94.12,94.05,94.1,115488.0,87.2299,87.2577,87.1928,87.2391,115488.0
2018-03-16 13:35:00,94.11,94.19,94.08,94.17,155711.0,87.2484,87.3226,87.2206,87.304,155711.0
2018-03-16 13:40:00,94.18,94.25,94.08,94.09,125587.0,87.3133,87.3782,87.2206,87.2299,125587.0
2018-03-16 13:45:00,94.09,94.17,94.03,94.08,202119.0,87.2299,87.304,87.1742,87.2206,202119.0
2018-03-16 13:50:00,94.08,94.16,94.08,94.12,106217.0,87.2206,87.2947,87.2206,87.2577,106217.0
2018-03-16 13:55:00,94.11,94.14,94.05,94.06,184364.0,87.2484,87.2762,87.1928,87.202,184364.0
2018-03-16 14:00:00,94.08,94.19,94.04,94.16,124466.0,87.2206,87.3226,87.1835,87.2947,124466.0
2018-03-16 14:05:00,94.17,94.18,94.12,94.14,102278.0,87.304,87.3133,87.2577,87.2762,102278.0
2018-03-16 14:10:00,94.14,94.14,94.05,94.06,196066.0,87.2762,87.2762,87.1928,87.202,196066.0
2018-03-16 14:15:00,94.06,94.08,94.03,94.05,244518.0,87.202,87.2206,87.1742,87.1928,244518.0
2018-03-16 14:20:00,94.04,94.15,93.96,94.09,363410.0,87.1835,87.2855,87.1093,87.2299,363410.0
2018-03-16 14:25:00,94.09,94.19,94.09,94.14,103590.0,87.2299,87.3226,87.2299,87.2762,103590.0
2018-03-16 14:30:00,94.14,94.19,94.07,94.19,604320.0,87.2762,87.3226,87.2113,87.3226,604320.0
2018-03-16 14:35:00,94.2,94.32,94.17,94.27,277246.0,87.3318,87.4431,87.304,87.3967,277246.0
2018-03-16 14:40:00,94.27,94.31,94.18,94.19,155799.0,87.3967,87.4338,87.3133,87.3226,155799.0
2018-03-16 14:45:00,94.19,94.2,94.12,94.17,231576.0,87.3226,87.3318,87.2577,87.304,231576.0
2018-03-16 14:50:00,94.17,94.28,94.13,94.27,115392.0,87.304,87.406,87.2669,87.3967,115392.0
2018-03-16 14:55:00,94.26,94.28,94.18,94.2,124994.0,87.3875,87.406,87.3133,87.3318,124994.0
2018-03-16 15:00:00,94.2,94.26,94.15,94.16,161648.0,87.3318,87.3875,87.2855,87.2947,161648.0
2018-03-16 15:05:00,94.16,94.25,94.13,94.19,242257.0,87.2947,87.3782,87.2669,87.3226,242257.0
2018-03-16 15:10:00,94.19,94.23,94.17,94.2,154085.0,87.3226,87.3596,87.304,87.3318,154085.0
2018-03-16 15:15:00,94.2,94.22,94.15,94.21,273246.0,87.3318,87.3504,87.2855,87.3411,273246.0
2018-03-16 15:20:00,94.21,94.23,94.15,94.15,199717.0,87.3411,87.3596,87.2855,87.2855,199717.0
2018-03-16 15:25:00,94.15,94.25,94.08,94.2,353987.0,87.2855,87.3782,87.2206,87.3318,353987.0
2018-03-16 15:30:00,94.2,94.22,94.11,94.14,389933.0,87.3318,87.3504,87.2484,87.2762,389933.0
2018-03-16 15:35:00,94.15,94.16,94.02,94.09,420162.0,87.2855,87.2947,87.165,87.2299,420162.0
2018-03-16 15:40:00,94.09,94.13,94.06,94.08,292435.0,87.2299,87.2669,87.202,87.2206,292435.0
2018-03-16 15:45:00,94.09,94.17,94.07,94.15,447893.0,87.2299,87.304,87.2113,87.2855,447893.0
2018-03-16 15:50:00,94.15,94.65,94.15,94.56,2094095.0,87.2855,87.749,87.2855,87.6656,2094095.0
2018-03-16 15:55:00,94.57,94.68,94.34,94.49,3703271.0,87.6749,87.7768,87.4616,87.6007,3703271.0
2018-03-19 09:30:00,93.74,93.96,93.56,93.68,1221746.0,86.9054,87.1093,86.7385,86.8497,1221746.0
2018-03-19 09:35:00,93.67,93.83,93.34,93.47,477478.0,86.8405,86.9888,86.5345,86.6551,477478.0
2018-03-19 09:40:00,93.47,93.53,93.27,93.31,551787.0,86.6551,86.7107,86.4696,86.5067,551787.0
2018-03-19 09:45:00,93.32,93.41,93.19,93.25,409045.0,86.516,86.5994,86.3955,86.4511,409045.0
2018-03-19 09:50:00,93.25,93.63,93.23,93.55,454928.0,86.4511,86.8034,86.4326,86.7292,454928.0
2018-03-19 09:55:00,93.5,93.53,93.42,93.52,262572.0,86.6829,86.7107,86.6087,86.7014,262572.0
2018-03-19 10:00:00,93.53,93.6,93.45,93.52,312787.0,86.7107,86.7756,86.6365,86.7014,312787.0
2018-03-19 10:05:00,93.51,93.55,93.38,93.41,248767.0,86.6921,86.7292,86.5716,86.5994,248767.0
2018-03-19 10:10:00,93.41,93.41,93.15,93.33,351023.0,86.5994,86.5994,86.3584,86.5253,351023.0
2018-03-19 10:15:00,93.33,93.46,93.33,93.42,221381.0,86.5253,86.6458,86.5253,86.6087,221381.0
2018-03-19 10:20:00,93.42,93.48,93.27,93.36,212661.0,86.6087,86.6643,86.4696,86.5531,212661.0
2018-03-19 10:25:00,93.36,93.5,93.34,93.46,213379.0,86.5531,86.6829,86.5345,86.6458,213379.0
2018-03-19 10:30:00,93.46,93.56,93.4,93.52,164195.0,86.6458,86.7385,86.5902,86.7014,164195.0
2018-03-19 10:35:00,93.52,93.52,93.32,93.35,205563.0,86.7014,86.7014,86.516,86.5438,205563.0
2018-03-19 10:40:00,93.36,93.38,93.02,93.07,322536.0,86.5531,86.5716,86.2379,86.2842,322536.0
2018-03-19 10:45:00,93.07,93.18,93.07,93.13,297896.0,86.2842,86.3862,86.2842,86.3398,297896.0
2018-03-19 10:50:00,93.13,93.16,92.85,92.87,339715.0,86.3398,86.3677,86.0803,86.0988,339715.0
2018-03-19 10:55:00,92.86,92.96,92.73,92.84,283684.0,86.0895,86.1822,85.969,86.071,283684.0
2018-03-19 11:00:00,92.84,92.89,92.72,92.74,376871.0,86.071,86.1173,85.9597,85.9783,376871.0
2018-03-19 11:05:00,92.74,92.9,92.73,92.88,238671.0,85.9783,86.1266,85.969,86.1081,238671.0
2018-03-19 11:10:00,92.87,92.95,92.68,92.73,358658.0,86.0988,86.173,85.9227,85.969,358658.0
2018-03-19 11:15:00,92.72,92.73,92.57,92.61,314730.0,85.9597,85.969,85.8207,85.8578,314730.0
2018-03-19 11:20:00,92.62,92.7,92.52,92.61,241578.0,85.867,85.9412,85.7743,85.8578,241578.0
2018-03-19 11:25:00,92.61,92.74,92.57,92.71,210510.0,85.8578,85.9783,85.8207,85.9505,210510.0
2018-03-19 11:30:00,92.72,92.79,92.55,92.77,233223.0,85.9597,86.0246,85.8021,86.0061,233223.0
2018-03-19 11:35:00,92.77,92.82,92.67,92.75,214489.0,86.0061,86.0524,85.9134,85.9876,214489.0
2018-03-19 11:40:00,92.74,92.77,92.55,92.57,247188.0,85.9783,86.0061,85.8021,85.8207,247188.0
2018-03-19 11:45:00,92.56,92.62,92.47,92.49,386134.0,85.8114,85.867,85.728,85.7465,386134.0
2018-03-19 11:50:00,92.48,92.71,92.45,92.56,289214.0,85.7372,85.9505,85.7094,85.8114,289214.0
2018-03-19 11:55:00,92.56,92.62,92.42,92.59,313204.0,85.8114,85.867,85.6816,85.8392,313204.0
2018-03-19 12:00:00,92.59,92.75,92.53,92.7,308422.0,85.8392,85.9876,85.7836,85.9412,308422.0
2018-03-19 12:05:00,92.7,92.84,92.69,92.69,369867.0,85.9412,86.071,85.9319,85.9319,369867.0
2018-03-19 12:10:00,92.7,92.81,92.56,92.64,269974.0,85.9412,86.0432,85.8114,85.8856,269974.0
2018-03-19 12:15:00,92.63,92.72,92.51,92.61,229960.0,85.8763,85.9597,85.7651,85.8578,229960.0
2018-03-19 12:20:00,92.6,92.76,92.53,92.72,242075.0,85.8485,85.9968,85.7836,85.9597,242075.0
2018-03-19 12:25:00,92.73,92.81,92.65,92.8,211171.0,85.969,86.0432,85.8948,86.0339,211171.0
2018-03-19 12:30:00,92.79,92.8,92.51,92.56,347023.0,86.0246,86.0339,85.7651,85.8114,347023.0
2018-03-19 12:35:00,92.57,92.71,92.56,92.66,136259.0,85.8207,85.9505,85.8114,85.9041,136259.0
2018-03-19 12:40:00,92.67,92.81,92.59,92.6,189178.0,85.9134,86.0432,85.8392,85.8485,189178.0
2018-03-19 12:45:00,92.59,92.61,92.44,92.53,403874.0,85.8392,85.8578,85.7002,85.7836,403874.0
2018-03-19 12:50:00,92.52,92.73,92.49,92.73,228219.0,85.7743,85.969,85.7465,85.969,228219.0
2018-03-19 12:55:00,92.73,92.9,92.72,92.77,243625.0,85.969,86.1266,85.9597,86.0061,243625.0
2018-03-19 13:00:00,92.77,92.88,92.58,92.58,248134.0,86.0061,86.1081,85.8299,85.8299,248134.0
2018-03-19 13:05:00,92.58,92.61,92.36,92.39,397293.0,85.8299,85.8578,85.626,85.6538,397293.0
2018-03-19 13:10:00,92.39,92.52,92.31,92.45,256459.0,85.6538,85.7743,85.5796,85.7094,256459.0
2018-03-19 13:15:00,92.45,92.53,92.38,92.47,171344.0,85.7094,85.7836,85.6445,85.728,171344.0
2018-03-19 13:20:00,92.47,92.47,92.35,92.4,196615.0,85.728,85.728,85.6167,85.6631,196615.0
2018-03-19 13:25:00,92.4,92.47,92.24,92.45,301656.0,85.6631,85.728,85.5147,85.7094,301656.0
2018-03-19 13:30:00,92.45,92.55,92.33,92.39,231556.0,85.7094,85.8021,85.5982,85.6538,231556.0
2018-03-19 13:35:00,92.4,92.56,92.34,92.56,224592.0,85.6631,85.8114,85.6074,85.8114,224592.0
2018-03-19 13:40:00,92.56,92.6,92.5,92.53,156629.0,85.8114,85.8485,85.7558,85.7836,156629.0
2018-03-19 13:45:00,92.53,92.64,92.47,92.56,308574.0,85.7836,85.8856,85.728,85.8114,308574.0
2018-03-19 13:50:00,92.55,92.55,92.34,92.34,250815.0,85.8021,85.8021,85.6074,85.6074,250815.0
2018-03-19 13:55:00,92.34,92.53,92.27,92.49,195633.0,85.6074,85.7836,85.5425,85.7465,195633.0
2018-03-19 14:00:00,92.5,92.7,92.46,92.65,221614.0,85.7558,85.9412,85.7187,85.8948,221614.0
2018-03-19 14:05:00,92.64,92.75,92.6,92.61,334490.0,85.8856,85.9876,85.8485,85.8578,334490.0
2018-03-19 14:10:00,92.61,92.7,92.55,92.61,179865.0,85.8578,85.9412,85.8021,85.8578,179865.0
2018-03-19 14:15:00,92.6,92.67,92.53,92.54,144288.0,85.8485,85.9134,85.7836,85.7929,144288.0
2018-03-19 14:20:00,92.54,92.55,92.38,92.39,213939.0,85.7929,85.8021,85.6445,85.6538,213939.0
2018-03-19 14:25:00,92.39,92.53,92.37,92.45,208925.0,85.6538,85.7836,85.6353,85.7094,208925.0
2018-03-19 14:30:00,92.45,92.45,92.31,92.35,260399.0,85.7094,85.7094,85.5796,85.6167,260399.0
2018-03-19 14:35:00,92.36,92.37,92.11,92.24,401625.0,85.626,85.6353,85.3942,85.5147,401625.0
2018-03-19 14:40:00,92.24,92.5,92.11,92.49,260055.0,85.5147,85.7558,85.3942,85.7465,260055.0
2018-03-19 14:45:00,92.49,92.54,92.38,92.4,203941.0,85.7465,85.7929,85.6445,85.6631,203941.0
2018-03-19 14:50:00,92.4,92.62,92.33,92.61,223579.0,85.6631,85.867,85.5982,85.8578,223579.0
2018-03-19 14:55:00,92.6,92.72,92.57,92.59,151366.0,85.8485,85.9597,85.8207,85.8392,151366.0
2018-03-19 15:00:00,92.59,92.62,92.45,92.62,154034.0,85.8392,85.867,85.7094,85.867,154034.0
2018-03-19 15:05:00,92.61,92.78,92.52,92.61,325121.0,85.8578,86.0154,85.7743,85.8578,325121.0
2018-03-19 15:10:00,92.61,92.68,92.52,92.67,268581.0,85.8578,85.9227,85.7743,85.9134,268581.0
2018-03-19 15:15:00,92.67,92.85,92.64,92.81,421155.0,85.9134,86.0803,85.8856,86.0432,421155.0
2018-03-19 15:20:00,92.82,92.94,92.7,92.71,405205.0,86.0524,86.1637,85.9412,85.9505,405205.0
2018-03-19 15:25:00,92.72,92.81,92.71,92.79,361595.0,85.9597,86.0432,85.9505,86.0246,361595.0
2018-03-19 15:30:00,92.79,92.81,92.64,92.67,364282.0,86.0246,86.0432,85.8856,85.9134,364282.0
2018-03-19 15:35:00,92.66,92.91,92.58,92.86,480132.0,85.9041,86.1359,85.8299,86.0895,480132.0
2018-03-19 15:40:00,92.85,92.89,92.74,92.77,389174.0,86.0803,86.1173,85.9783,86.0061,389174.0
2018-03-19 15:45:00,92.77,93.0,92.76,92.89,676139.0,86.0061,86.2193,85.9968,86.1173,676139.0
2018-03-19 15:50:00,92.88,92.88,92.68,92.81,1144046.0,86.1081,86.1081,85.9227,86.0432,1144046.0
2018-03-19 15:55:00,92.82,93.08,92.81,92.96,1669703.0,86.0524,86.2935,86.0432,86.1822,1669703.0
2018-03-20 09:30:00,93.05,93.53,93.0,93.44,932149.0,86.2657,86.7107,86.2193,86.6272,932149.0
2018-03-20 09:35:00,93.43,93.45,93.14,93.29,359078.0,86.618,86.6365,86.3491,86.4882,359078.0
2018-03-20 09:40:00,93.3,93.65,93.29,93.64,368327.0,86.4975,86.8219,86.4882,86.8127,368327.0
2018-03-20 09:45:00,93.63,93.77,93.53,93.56,302816.0,86.8034,86.9332,86.7107,86.7385,302816.0
2018-03-20 09:50:00,93.57,93.72,93.52,93.69,275976.0,86.7478,86.8868,86.7014,86.859,275976.0
2018-03-20 09:55:00,93.69,93.69,93.53,93.54,212706.0,86.859,86.859,86.7107,86.72,212706.0
2018-03-20 10:00:00,93.55,93.66,93.41,93.48,277070.0,86.7292,86.8312,86.5994,86.6643,277070.0
2018-03-20 10:05:00,93.48,93.51,93.33,93.39,184763.0,86.6643,86.6921,86.5253,86.5809,184763.0
2018-03-20 10:10:00,93.39,93.4,93.15,93.2,370086.0,86.5809,86.5902,86.3584,86.4047,370086.0
2018-03-20 10:15:00,93.2,93.24,93.07,93.15,334576.0,86.4047,86.4418,86.2842,86.3584,334576.0
2018-03-20 10:20:00,93.15,93.34,93.14,93.28,356139.0,86.3584,86.5345,86.3491,86.4789,356139.0
2018-03-20 10:25:00,93.28,93.44,93.21,93.42,226044.0,86.4789,86.6272,86.414,86.6087,226044.0
2018-03-20 10:30:00,93.42,93.57,93.4,93.54,284473.0,86.6087,86.7478,86.5902,86.72,284473.0
2018-03-20 10:35:00,93.53,93.56,93.44,93.52,150634.0,86.7107,86.7385,86.6272,86.7014,150634.0
2018-03-20 10:40:00,93.53,93.59,93.34,93.34,201725.0,86.7107,86.7663,86.5345,86.5345,201725.0
2018-03-20 10:45:00,93.35,93.42,93.26,93.27,176798.0,86.5438,86.6087,86.4604,86.4696,176798.0
2018-03-20 10:50:00,93.26,93.42,93.25,93.37,175929.0,86.4604,86.6087,86.4511,86.5623,175929.0
2018-03-20 10:55:00,93.37,93.43,93.25,93.43,202925.0,86.5623,86.618,86.4511,86.618,202925.0
2018-03-20 11:00:00,93.42,93.46,93.31,93.34,188706.0,86.6087,86.6458,86.5067,86.5345,188706.0
2018-03-20 11:05:00,93.34,93.41,93.29,93.32,139551.0,86.5345,86.5994,86.4882,86.516,139551.0
2018-03-20 11:10:00,93.31,93.44,93.21,93.25,174363.0,86.5067,86.6272,86.414,86.4511,174363.0
2018-03-20 11:15:00,93.25,93.33,93.22,93.23,140282.0,86.4511,86.5253,86.4233,86.4326,140282.0
2018-03-20 11:20:00,93.24,93.39,93.23,93.31,183116.0,86.4418,86.5809,86.4326,86.5067,183116.0
2018-03-20 11:25:00,93.3,93.45,93.3,93.43,142332.0,86.4975,86.6365,86.4975,86.618,142332.0
2018-03-20 11:30:00,93.43,93.49,93.42,93.44,151800.0,86.618,86.6736,86.6087,86.6272,151800.0
2018-03-20 11:35:00,93.44,93.55,93.37,93.52,154202.0,86.6272,86.7292,86.5623,86.7014,154202.0
2018-03-20 11:40:00,93.53,93.53,93.33,93.37,144528.0,86.7107,86.7107,86.5253,86.5623,144528.0
2018-03-20 11:45:00,93.38,93.44,93.24,93.25,218949.0,86.5716,86.6272,86.4418,86.4511,218949.0
2018-03-20 11:50:00,93.25,93.3,93.09,93.14,409956.0,86.4511,86.4975,86.3028,86.3491,409956.0
2018-03-20 11:55:00,93.13,93.33,93.13,93.27,129651.0,86.3398,86.5253,86.3398,86.4696,129651.0
2018-03-20 12:00:00,93.28,93.32,93.19,93.27,171572.0,86.4789,86.516,86.3955,86.4696,171572.0
2018-03-20 12:05:00,93.27,93.33,93.22,93.23,129829.0,86.4696,86.5253,86.4233,86.4326,129829.0
2018-03-20 12:10:00,93.23,93.4,93.2,93.35,308103.0,86.4326,86.5902,86.4047,86.5438,308103.0
2018-03-20 12:15:00,93.36,93.37,93.31,93.33,132949.0,86.5531,86.5623,86.5067,86.5253,132949.0
2018-03-20 12:20:00,93.33,93.43,93.29,93.4,182280.0,86.5253,86.618,86.4882,86.5902,182280.0
2018-03-20 12:25:00,93.41,93.6,93.41,93.46,200607.0,86.5994,86.7756,86.5994,86.6458,200607.0
2018-03-20 12:30:00,93.46,93.62,93.45,93.54,165698.0,86.6458,86.7941,86.6365,86.72,165698.0
2018-03-20 12:35:00,93.55,93.6,93.42,93.43,91392.0,86.7292,86.7756,86.6087,86.618,91392.0
2018-03-20 12:40:00,93.44,93.54,93.43,93.46,105106.0,86.6272,86.72,86.618,86.6458,105106.0
2018-03-20 12:45:00,93.46,93.46,93.36,93.4,129776.0,86.6458,86.6458,86.5531,86.5902,129776.0
2018-03-20 12:50:00,93.4,93.42,93.31,93.38,130730.0,86.5902,86.6087,86.5067,86.5716,130730.0
2018-03-20 12:55:00,93.38,93.46,93.33,93.46,144242.0,86.5716,86.6458,86.5253,86.6458,144242.0
2018-03-20 13:00:00,93.47,93.57,93.45,93.54,150160.0,86.6551,86.7478,86.6365,86.72,150160.0
2018-03-20 13:05:00,93.54,93.59,93.5,93.5,128144.0,86.72,86.7663,86.6829,86.6829,128144.0
2018-03-20 13:10:00,93.49,93.56,93.38,93.39,94546.0,86.6736,86.7385,86.5716,86.5809,94546.0
2018-03-20 13:15:00,93.4,93.43,93.32,93.36,93461.0,86.5902,86.618,86.516,86.5531,93461.0
2018-03-20 13:20:00,93.35,93.4,93.3,93.38,80839.0,86.5438,86.5902,86.4975,86.5716,80839.0
2018-03-20 13:25:00,93.38,93.43,93.36,93.4,62392.0,86.5716,86.618,86.5531,86.5902,62392.0
2018-03-20 13:30:00,93.4,93.43,93.3,93.34,104070.0,86.5902,86.618,86.4975,86.5345,104070.0
2018-03-20 13:35:00,93.34,93.37,93.31,93.35,96629.0,86.5345,86.5623,86.5067,86.5438,96629.0
2018-03-20 13:40:00,93.36,93.4,93.31,93.32,117451.0,86.5531,86.5902,86.5067,86.516,117451.0
2018-03-20 13:45:00,93.32,93.34,93.23,93.3,160327.0,86.516,86.5345,86.4326,86.4975,160327.0
2018-03-20 13:50:00,93.29,93.3,93.25,93.26,358465.0,86.4882,86.4975,86.4511,86.4604,358465.0
2018-03-20 13:55:00,93.26,93.29,93.24,93.26,113693.0,86.4604,86.4882,86.4418,86.4604,113693.0
2018-03-20 14:00:00,93.26,93.43,93.16,93.43,149289.0,86.4604,86.618,86.3677,86.618,149289.0
2018-03-20 14:05:00,93.44,93.49,93.39,93.41,118772.0,86.6272,86.6736,86.5809,86.5994,118772.0
2018-03-20 14:10:00,93.41,93.47,93.39,93.45,125919.0,86.5994,86.6551,86.5809,86.6365,125919.0
2018-03-20 14:15:00,93.45,93.5,93.44,93.47,146642.0,86.6365,86.6829,86.6272,86.6551,146642.0
2018-03-20 14:20:00,93.47,93.54,93.44,93.46,183907.0,86.6551,86.72,86.6272,86.6458,183907.0
2018-03-20 14:25:00,93.46,93.53,93.44,93.52,97068.0,86.6458,86.7107,86.6272,86.7014,97068.0
2018-03-20 14:30:00,93.53,93.6,93.51,93.51,206124.0,86.7107,86.7756,86.6921,86.6921,206124.0
2018-03-20 14:35:00,93.52,93.55,93.42,93.45,134277.0,86.7014,86.7292,86.6087,86.6365,134277.0
2018-03-20 14:40:00,93.45,93.51,93.41,93.49,193799.0,86.6365,86.6921,86.5994,86.6736,193799.0
2018-03-20 14:45:00,93.48,93.54,93.44,93.48,98278.0,86.6643,86.72,86.6272,86.6643,98278.0
2018-03-20 14:50:00,93.47,93.52,93.4,93.46,204861.0,86.6551,86.7014,86.5902,86.6458,204861.0
2018-03-20 14:55:00,93.46,93.54,93.37,93.49,146954.0,86.6458,86.72,86.5623,86.6736,146954.0
2018-03-20 15:00:00,93.48,93.53,93.46,93.5,339761.0,86.6643,86.7107,86.6458,86.6829,339761.0
2018-03-20 15:05:00,93.5,93.63,93.49,93.61,221370.0,86.6829,86.8034,86.6736,86.7848,221370.0
2018-03-20 15:10:00,93.61,93.64,93.52,93.56,249002.0,86.7848,86.8127,86.7014,86.7385,249002.0
2018-03-20 15:15:00,93.56,93.58,93.49,93.51,200431.0,86.7385,86.757,86.6736,86.6921,200431.0
2018-03-20 15:20:00,93.5,93.65,93.5,93.59,369116.0,86.6829,86.8219,86.6829,86.7663,369116.0
2018-03-20 15:25:00,93.59,93.63,93.54,93.59,148661.0,86.7663,86.8034,86.72,86.7663,148661.0
2018-03-20 15:30:00,93.59,93.62,93.5,93.56,255568.0,86.7663,86.7941,86.6829,86.7385,255568.0
2018-03-20 15:35:00,93.56,93.6,93.38,93.4,323148.0,86.7385,86.7756,86.5716,86.5902,323148.0
2018-03-20 15:40:00,93.41,93.43,93.27,93.28,295019.0,86.5994,86.618,86.4696,86.4789,295019.0
2018-03-20 15:45:00,93.27,93.3,93.21,93.26,320455.0,86.4696,86.4975,86.414,86.4604,320455.0
2018-03-20 15:50:00,93.26,93.28,93.17,93.18,385828.0,86.4604,86.4789,86.3769,86.3862,385828.0
2018-03-20 15:55:00,93.17,93.23,93.09,93.14,767432.0,86.3769,86.4326,86.3028,86.3491,767432.0
2018-03-21 09:30:00,92.93,92.99,92.68,92.83,646938.0,86.1544,86.2101,85.9227,86.0617,646938.0
2018-03-21 09:35:00,92.82,92.99,92.73,92.87,243604.0,86.0524,86.2101,85.969,86.0988,243604.0
2018-03-21 09:40:00,92.88,92.96,92.81,92.92,178357.0,86.1081,86.1822,86.0432,86.1452,178357.0
2018-03-21 09:45:00,92.91,93.04,92.91,92.94,231762.0,86.1359,86.2564,86.1359,86.1637,231762.0
2018-03-21 09:50:00,92.95,93.2,92.92,93.18,210376.0,86.173,86.4047,86.1452,86.3862,210376.0
2018-03-21 09:55:00,93.18,93.28,93.1,93.12,213801.0,86.3862,86.4789,86.312,86.3306,213801.0
2018-03-21 10:00:00,93.12,93.26,93.1,93.25,194965.0,86.3306,86.4604,86.312,86.4511,194965.0
2018-03-21 10:05:00,93.24,93.27,93.02,93.27,178463.0,86.4418,86.4696,86.2379,86.4696,178463.0
2018-03-21 10:10:00,93.26,93.37,93.25,93.3,165051.0,86.4604,86.5623,86.4511,86.4975,165051.0
2018-03-21 10:15:00,93.3,93.34,93.14,93.15,190073.0,86.4975,86.5345,86.3491,86.3584,190073.0
2018-03-21 10:20:00,93.15,93.16,92.95,93.0,224685.0,86.3584,86.3677,86.173,86.2193,224685.0
2018-03-21 10:25:00,92.99,93.01,92.92,92.96,165460.0,86.2101,86.2286,86.1452,86.1822,165460.0
2018-03-21 10:30:00,92.96,92.96,92.77,92.81,182612.0,86.1822,86.1822,86.0061,86.0432,182612.0
2018-03-21 10:35:00,92.81,92.86,92.7,92.77,269409.0,86.0432,86.0895,85.9412,86.0061,269409.0
2018-03-21 10:40:00,92.76,92.84,92.73,92.82,183064.0,85.9968,86.071,85.969,86.0524,183064.0
2018-03-21 10:45:00,92.82,92.88,92.78,92.79,181780.0,86.0524,86.1081,86.0154,86.0246,181780.0
2018-03-21 10:50:00,92.79,92.85,92.68,92.68,170739.0,86.0246,86.0803,85.9227,85.9227,170739.0
2018-03-21 10:55:00,92.69,92.73,92.59,92.6,193868.0,85.9319,85.969,85.8392,85.8485,193868.0
2018-03-21 11:00:00,92.61,92.66,92.55,92.58,141471.0,85.8578,85.9041,85.8021,85.8299,141471.0
2018-03-21 11:05:00,92.58,92.69,92.58,92.68,132810.0,85.8299,85.9319,85.8299,85.9227,132810.0
2018-03-21 11:10:00,92.69,92.69,92.61,92.65,123435.0,85.9319,85.9319,85.8578,85.8948,123435.0
2018-03-21 11:15:00,92.66,92.82,92.66,92.74,178418.0,85.9041,86.0524,85.9041,85.9783,178418.0
2018-03-21 11:20:00,92.73,92.84,92.72,92.78,192456.0,85.969,86.071,85.9597,86.0154,192456.0
2018-03-21 11:25:00,92.79,92.81,92.75,92.76,99975.0,86.0246,86.0432,85.9876,85.9968,99975.0
2018-03-21 11:30:00,92.76,92.87,92.75,92.86,269127.0,85.9968,86.0988,85.9876,86.0895,269127.0
2018-03-21 11:35:00,92.86,92.93,92.78,92.91,138266.0,86.0895,86.1544,86.0154,86.1359,138266.0
2018-03-21 11:40:00,92.92,92.92,92.83,92.86,157495.0,86.1452,86.1452,86.0617,86.0895,157495.0
2018-03-21 11:45:00,92.86,92.87,92.79,92.84,145822.0,86.0895,86.0988,86.0246,86.071,145822.0
2018-03-21 11:50:00,92.85,93.14,92.84,93.11,306284.0,86.0803,86.3491,86.071,86.3213,306284.0
2018-03-21 11:55:00,93.12,93.2,93.01,93.04,242453.0,86.3306,86.4047,86.2286,86.2564,242453.0
2018-03-21 12:00:00,93.04,93.05,92.98,93.0,170629.0,86.2564,86.2657,86.2008,86.2193,170629.0
2018-03-21 12:05:00,93.0,93.06,92.95,93.04,129304.0,86.2193,86.2749,86.173,86.2564,129304.0
2018-03-21 12:10:00,93.05,93.06,92.92,92.95,83352.0,86.2657,86.2749,86.1452,86.173,83352.0
2018-03-21 12:15:00,92.94,93.01,92.93,93.01,169072.0,86.1637,86.2286,86.1544,86.2286,169072.0
2018-03-21 12:20:00,93.01,93.06,92.99,93.05,102091.0,86.2286,86.2749,86.2101,86.2657,102091.0
2018-03-21 12:25:00,93.05,93.11,93.04,93.09,156300.0,86.2657,86.3213,86.2564,86.3028,156300.0
2018-03-21 12:30:00,93.09,93.14,93.08,93.13,72922.0,86.3028,86.3491,86.2935,86.3398,72922.0
2018-03-21 12:35:00,93.13,93.14,93.09,93.1,133282.0,86.3398,86.3491,86.3028,86.312,133282.0
2018-03-21 12:40:00,93.1,93.11,93.09,93.1,118988.0,86.312,86.3213,86.3028,86.312,118988.0
2018-03-21 12:45:00,93.1,93.11,93.02,93.05,93114.0,86.312,86.3213,86.2379,86.2657,93114.0
2018-03-21 12:50:00,93.05,93.18,93.04,93.18,109683.0,86.2657,86.3862,86.2564,86.3862,109683.0
2018-03-21 12:55:00,93.18,93.2,93.15,93.2,129713.0,86.3862,86.4047,86.3584,86.4047,129713.0
2018-03-21 13:00:00,93.2,93.24,93.18,93.23,144062.0,86.4047,86.4418,86.3862,86.4326,144062.0
2018-03-21 13:05:00,93.22,93.24,93.14,93.18,294247.0,86.4233,86.4418,86.3491,86.3862,294247.0
2018-03-21 13:10:00,93.17,93.21,93.14,93.2,174688.0,86.3769,86.414,86.3491,86.4047,174688.0
2018-03-21 13:15:00,93.2,93.25,93.18,93.23,118438.0,86.4047,86.4511,86.3862,86.4326,118438.0
2018-03-21 13:20:00,93.23,93.29,93.22,93.28,142409.0,86.4326,86.4882,86.4233,86.4789,142409.0
2018-03-21 13:25:00,93.28,93.39,93.28,93.36,130456.0,86.4789,86.5809,86.4789,86.5531,130456.0
2018-03-21 13:30:00,93.36,93.38,93.33,93.35,97334.0,86.5531,86.5716,86.5253,86.5438,97334.0
2018-03-21 13:35:00,93.35,93.43,93.33,93.34,164660.0,86.5438,86.618,86.5253,86.5345,164660.0
2018-03-21 13:40:00,93.35,93.39,93.32,93.36,118758.0,86.5438,86.5809,86.516,86.5531,118758.0
2018-03-21 13:45:00,93.36,93.48,93.35,93.47,139200.0,86.5531,86.6643,86.5438,86.6551,139200.0
2018-03-21 13:50:00,93.46,93.47,93.4,93.45,137866.0,86.6458,86.6551,86.5902,86.6365,137866.0
2018-03-21 13:55:00,93.44,93.46,93.34,93.34,117895.0,86.6272,86.6458,86.5345,86.5345,117895.0
2018-03-21 14:00:00,93.35,94.05,93.24,93.47,588420.0,86.5438,87.1928,86.4418,86.6551,588420.0
2018-03-21 14:05:00,93.5,93.86,93.4,93.73,321639.0,86.6829,87.0166,86.5902,86.8961,321639.0
2018-03-21 14:10:00,93.73,93.87,93.65,93.73,418873.0,86.8961,87.0259,86.8219,86.8961,418873.0
2018-03-21 14:15:00,93.73,93.99,93.69,93.81,526226.0,86.8961,87.1371,86.859,86.9703,526226.0
2018-03-21 14:20:00,93.81,93.84,93.47,93.51,353793.0,86.9703,86.9981,86.6551,86.6921,353793.0
2018-03-21 14:25:00,93.51,93.54,93.19,93.37,290795.0,86.6921,86.72,86.3955,86.5623,290795.0
2018-03-21 14:30:00,93.38,93.4,93.06,93.22,345781.0,86.5716,86.5902,86.2749,86.4233,345781.0
2018-03-21 14:35:00,93.21,93.24,92.83,92.85,402622.0,86.414,86.4418,86.0617,86.0803,402622.0
2018-03-21 14:40:00,92.83,92.97,92.66,92.9,362329.0,86.0617,86.1915,85.9041,86.1266,362329.0
2018-03-21 14:45:00,92.9,92.91,92.53,92.56,354368.0,86.1266,86.1359,85.7836,85.8114,354368.0
2018-03-21 14:50:00,92.55,92.56,92.21,92.47,461314.0,85.8021,85.8114,85.4869,85.728,461314.0
2018-03-21 14:55:00,92.48,92.58,92.38,92.55,254755.0,85.7372,85.8299,85.6445,85.8021,254755.0
2018-03-21 15:00:00,92.55,92.79,92.49,92.7,314364.0,85.8021,86.0246,85.7465,85.9412,314364.0
2018-03-21 15:05:00,92.71,92.81,92.52,92.79,249370.0,85.9505,86.0432,85.7743,86.0246,249370.0
2018-03-21 15:10:00,92.8,93.14,92.63,93.13,378001.0,86.0339,86.3491,85.8763,86.3398,378001.0
2018-03-21 15:15:00,93.12,93.19,92.98,93.13,505118.0,86.3306,86.3955,86.2008,86.3398,505118.0
2018-03-21 15:20:00,93.14,93.21,93.05,93.09,234499.0,86.3491,86.414,86.2657,86.3028,234499.0
2018-03-21 15:25:00,93.09,93.1,92.85,92.89,314799.0,86.3028,86.312,86.0803,86.1173,314799.0
2018-03-21 15:30:00,92.9,93.0,92.77,92.94,243714.0,86.1266,86.2193,86.0061,86.1637,243714.0
2018-03-21 15:35:00,92.94,93.14,92.93,93.03,239870.0,86.1637,86.3491,86.1544,86.2471,239870.0
2018-03-21 15:40:00,93.03,93.08,92.87,92.91,405659.0,86.2471,86.2935,86.0988,86.1359,405659.0
2018-03-21 15:45:00,92.9,93.04,92.84,92.95,368483.0,86.1266,86.2564,86.071,86.173,368483.0
2018-03-21 15:50:00,92.94,92.95,92.53,92.61,647707.0,86.1637,86.173,85.7836,85.8578,647707.0
2018-03-21 15:55:00,92.6,92.63,92.43,92.48,1244463.0,85.8485,85.8763,85.6909,85.7372,1244463.0
2018-03-22 09:30:00,91.3,91.48,90.56,90.92,1500968.0,84.6433,84.8101,83.9572,84.291,1500968.0
2018-03-22 09:35:00,90.92,91.46,90.89,91.32,691959.0,84.291,84.7916,84.2632,84.6618,691959.0
2018-03-22 09:40:00,91.31,91.52,91.26,91.45,457822.0,84.6525,84.8472,84.6062,84.7823,457822.0
2018-03-22 09:45:00,91.44,91.62,91.35,91.54,405097.0,84.7731,84.9399,84.6896,84.8658,405097.0
2018-03-22 09:50:00,91.53,91.59,91.25,91.26,332436.0,84.8565,84.9121,84.5969,84.6062,332436.0
2018-03-22 09:55:00,91.26,91.43,91.22,91.28,342944.0,84.6062,84.7638,84.5691,84.6247,342944.0
2018-03-22 10:00:00,91.27,91.44,91.13,91.36,461979.0,84.6155,84.7731,84.4857,84.6989,461979.0
2018-03-22 10:05:00,91.36,91.51,91.18,91.45,269810.0,84.6989,84.838,84.532,84.7823,269810.0
2018-03-22 10:10:00,91.46,91.75,91.37,91.7,343539.0,84.7916,85.0605,84.7082,85.0141,343539.0
2018-03-22 10:15:00,91.7,91.74,91.57,91.58,364582.0,85.0141,85.0512,84.8936,84.9029,364582.0
2018-03-22 10:20:00,91.57,91.65,91.52,91.6,191619.0,84.8936,84.9678,84.8472,84.9214,191619.0
2018-03-22 10:25:00,91.59,91.71,91.48,91.5,231946.0,84.9121,85.0234,84.8101,84.8287,231946.0
2018-03-22 10:30:00,91.5,91.51,91.27,91.34,221713.0,84.8287,84.838,84.6155,84.6804,221713.0
2018-03-22 10:35:00,91.34,91.37,91.1,91.31,349468.0,84.6804,84.7082,84.4579,84.6525,349468.0
2018-03-22 10:40:00,91.31,91.31,91.04,91.1,284119.0,84.6525,84.6525,84.4022,84.4579,284119.0
2018-03-22 10:45:00,91.09,91.13,90.88,90.98,468441.0,84.4486,84.4857,84.2539,84.3466,468441.0
2018-03-22 10:50:00,90.97,91.05,90.86,90.98,315365.0,84.3373,84.4115,84.2354,84.3466,315365.0
2018-03-22 10:55:00,91.0,91.01,90.7,90.79,412162.0,84.3651,84.3744,84.087,84.1705,412162.0
2018-03-22 11:00:00,90.79,90.83,90.65,90.72,632151.0,84.1705,84.2075,84.0407,84.1056,632151.0
2018-03-22 11:05:00,90.71,90.81,90.65,90.79,312258.0,84.0963,84.189,84.0407,84.1705,312258.0
2018-03-22 11:10:00,90.79,90.92,90.71,90.76,178261.0,84.1705,84.291,84.0963,84.1426,178261.0
2018-03-22 11:15:00,90.75,90.85,90.7,90.84,295824.0,84.1334,84.2261,84.087,84.2168,295824.0
2018-03-22 11:20:00,90.84,90.85,90.36,90.58,538646.0,84.2168,84.2261,83.7718,83.9758,538646.0
2018-03-22 11:25:00,90.58,90.63,90.36,90.43,566031.0,83.9758,84.0221,83.7718,83.8367,566031.0
2018-03-22 11:30:00,90.43,90.46,90.21,90.28,585992.0,83.8367,83.8645,83.6327,83.6976,585992.0
2018-03-22 11:35:00,90.27,90.32,90.14,90.22,422629.0,83.6884,83.7347,83.5678,83.642,422629.0
2018-03-22 11:40:00,90.23,90.28,90.09,90.27,412584.0,83.6513,83.6976,83.5215,83.6884,412584.0
2018-03-22 11:45:00,90.26,90.39,90.16,90.3,314355.0,83.6791,83.7996,83.5864,83.7162,314355.0
2018-03-22 11:50:00,90.3,90.53,90.27,90.52,241629.0,83.7162,83.9294,83.6884,83.9201,241629.0
2018-03-22 11:55:00,90.52,90.61,90.37,90.39,276669.0,83.9201,84.0036,83.7811,83.7996,276669.0
2018-03-22 12:00:00,90.4,90.58,90.25,90.58,334254.0,83.8089,83.9758,83.6698,83.9758,334254.0
2018-03-22 12:05:00,90.57,90.62,90.43,90.46,175822.0,83.9665,84.0129,83.8367,83.8645,175822.0
2018-03-22 12:10:00,90.46,90.58,90.31,90.37,155986.0,83.8645,83.9758,83.7255,83.7811,155986.0
2018-03-22 12:15:00,90.37,90.87,90.28,90.65,364413.0,83.7811,84.2446,83.6976,84.0407,364413.0
2018-03-22 12:20:00,90.66,90.93,90.66,90.79,355336.0,84.0499,84.3002,84.0499,84.1705,355336.0
2018-03-22 12:25:00,90.79,91.1,90.76,90.99,498530.0,84.1705,84.4579,84.1426,84.3559,498530.0
2018-03-22 12:30:00,91.0,91.09,90.89,91.05,320536.0,84.3651,84.4486,84.2632,84.4115,320536.0
2018-03-22 12:35:00,91.06,91.24,91.02,91.04,293143.0,84.4208,84.5876,84.3837,84.4022,293143.0
2018-03-22 12:40:00,91.04,91.07,90.94,90.99,193976.0,84.4022,84.43,84.3095,84.3559,193976.0
2018-03-22 12:45:00,90.99,91.13,90.88,91.09,254450.0,84.3559,84.4857,84.2539,84.4486,254450.0
2018-03-22 12:50:00,91.08,91.26,91.07,91.14,266042.0,84.4393,84.6062,84.43,84.4949,266042.0
2018-03-22 12:55:00,91.14,91.23,90.93,91.03,246972.0,84.4949,84.5784,84.3002,84.393,246972.0
2018-03-22 13:00:00,91.03,91.04,90.64,90.81,277818.0,84.393,84.4022,84.0314,84.189,277818.0
2018-03-22 13:05:00,90.8,90.87,90.69,90.86,254862.0,84.1797,84.2446,84.0777,84.2354,254862.0
2018-03-22 13:10:00,90.85,91.07,90.73,91.07,203631.0,84.2261,84.43,84.1148,84.43,203631.0
2018-03-22 13:15:00,91.06,91.13,90.86,90.89,206731.0,84.4208,84.4857,84.2354,84.2632,206731.0
2018-03-22 13:20:00,90.89,91.18,90.81,91.15,225359.0,84.2632,84.532,84.189,84.5042,225359.0
2018-03-22 13:25:00,91.16,91.27,91.1,91.26,283529.0,84.5135,84.6155,84.4579,84.6062,283529.0
2018-03-22 13:30:00,91.26,91.37,91.15,91.27,265753.0,84.6062,84.7082,84.5042,84.6155,265753.0
2018-03-22 13:35:00,91.28,91.41,91.27,91.3,286210.0,84.6247,84.7453,84.6155,84.6433,286210.0
2018-03-22 13:40:00,91.31,91.37,91.24,91.3,168558.0,84.6525,84.7082,84.5876,84.6433,168558.0
2018-03-22 13:45:00,91.29,91.39,91.18,91.19,221392.0,84.634,84.7267,84.532,84.5413,221392.0
2018-03-22 13:50:00,91.19,91.31,91.13,91.2,313111.0,84.5413,84.6525,84.4857,84.5506,313111.0
2018-03-22 13:55:00,91.2,91.26,91.07,91.18,206569.0,84.5506,84.6062,84.43,84.532,206569.0
2018-03-22 14:00:00,91.18,91.27,91.04,91.13,272266.0,84.532,84.6155,84.4022,84.4857,272266.0
2018-03-22 14:05:00,91.13,91.15,90.98,91.01,163888.0,84.4857,84.5042,84.3466,84.3744,163888.0
2018-03-22 14:10:00,91.02,91.08,90.92,91.06,206870.0,84.3837,84.4393,84.291,84.4208,206870.0
2018-03-22 14:15:00,91.06,91.14,91.0,91.03,192848.0,84.4208,84.4949,84.3651,84.393,192848.0
2018-03-22 14:20:00,91.02,91.04,90.84,90.87,198276.0,84.3837,84.4022,84.2168,84.2446,198276.0
2018-03-22 14:25:00,90.86,90.91,90.72,90.73,212382.0,84.2354,84.2817,84.1056,84.1148,212382.0
2018-03-22 14:30:00,90.72,90.87,90.61,90.77,315633.0,84.1056,84.2446,84.0036,84.1519,315633.0
2018-03-22 14:35:00,90.77,90.96,90.71,90.91,246653.0,84.1519,84.3281,84.0963,84.2817,246653.0
2018-03-22 14:40:00,90.9,90.94,90.78,90.94,150861.0,84.2724,84.3095,84.1612,84.3095,150861.0
2018-03-22 14:45:00,90.94,91.12,90.87,91.0,245750.0,84.3095,84.4764,84.2446,84.3651,245750.0
2018-03-22 14:50:00,91.0,91.01,90.77,90.78,332007.0,84.3651,84.3744,84.1519,84.1612,332007.0
2018-03-22 14:55:00,90.78,90.81,90.59,90.68,309513.0,84.1612,84.189,83.985,84.0685,309513.0
2018-03-22 15:00:00,90.68,90.95,90.61,90.8,274188.0,84.0685,84.3188,84.0036,84.1797,274188.0
2018-03-22 15:05:00,90.81,90.84,90.56,90.61,291322.0,84.189,84.2168,83.9572,84.0036,291322.0
2018-03-22 15:10:00,90.61,90.73,90.53,90.53,350185.0,84.0036,84.1148,83.9294,83.9294,350185.0
2018-03-22 15:15:00,90.53,90.54,90.32,90.44,509149.0,83.9294,83.9387,83.7347,83.846,509149.0
2018-03-22 15:20:00,90.43,90.65,90.4,90.5,443756.0,83.8367,84.0407,83.8089,83.9016,443756.0
2018-03-22 15:25:00,90.5,90.58,90.32,90.39,536712.0,83.9016,83.9758,83.7347,83.7996,536712.0
2018-03-22 15:30:00,90.4,90.47,90.2,90.36,771107.0,83.8089,83.8738,83.6235,83.7718,771107.0
2018-03-22 15:35:00,90.37,90.37,90.13,90.16,482888.0,83.7811,83.7811,83.5586,83.5864,482888.0
2018-03-22 15:40:00,90.16,90.31,90.05,90.19,687735.0,83.5864,83.7255,83.4844,83.6142,687735.0
2018-03-22 15:45:00,90.18,90.19,89.82,90.1,1612631.0,83.6049,83.6142,83.2712,83.5308,1612631.0
2018-03-22 15:50:00,90.1,90.26,89.97,90.04,1162925.0,83.5308,83.6791,83.4102,83.4751,1162925.0
2018-03-22 15:55:00,90.03,90.08,89.66,89.8,1739549.0,83.4659,83.5122,83.1228,83.2526,1739549.0
2018-03-23 09:30:00,89.5,90.33,89.16,90.28,1504448.0,82.9745,83.744,82.6593,83.6976,1504448.0
2018-03-23 09:35:00,90.26,90.46,90.13,90.2,548457.0,83.6791,83.8645,83.5586,83.6235,548457.0
2018-03-23 09:40:00,90.19,90.21,89.91,89.91,488754.0,83.6142,83.6327,83.3546,83.3546,488754.0
2018-03-23 09:45:00,89.93,90.04,89.72,89.95,484172.0,83.3732,83.4751,83.1785,83.3917,484172.0
2018-03-23 09:50:00,89.95,90.18,89.86,90.18,426595.0,83.3917,83.6049,83.3083,83.6049,426595.0
2018-03-23 09:55:00,90.18,90.32,90.02,90.1,343196.0,83.6049,83.7347,83.4566,83.5308,343196.0
2018-03-23 10:00:00,90.1,90.29,89.95,90.04,260194.0,83.5308,83.7069,83.3917,83.4751,260194.0
2018-03-23 10:05:00,90.04,90.08,89.75,89.87,328252.0,83.4751,83.5122,83.2063,83.3175,328252.0
2018-03-23 10:10:00,89.86,89.97,89.71,89.77,461872.0,83.3083,83.4102,83.1692,83.2248,461872.0
2018-03-23 10:15:00,89.77,89.91,89.54,89.63,388643.0,83.2248,83.3546,83.0116,83.095,388643.0
2018-03-23 10:20:00,89.62,89.77,89.47,89.62,318890.0,83.0858,83.2248,82.9467,83.0858,318890.0
2018-03-23 10:25:00,89.62,89.87,89.61,89.81,374473.0,83.0858,83.3175,83.0765,83.2619,374473.0
2018-03-23 10:30:00,89.81,89.94,89.72,89.87,443161.0,83.2619,83.3824,83.1785,83.3175,443161.0
2018-03-23 10:35:00,89.87,89.95,89.82,89.84,284019.0,83.3175,83.3917,83.2712,83.2897,284019.0
2018-03-23 10:40:00,89.84,90.1,89.83,90.03,434772.0,83.2897,83.5308,83.2805,83.4659,434772.0
2018-03-23 10:45:00,90.03,90.18,89.97,89.98,338409.0,83.4659,83.6049,83.4102,83.4195,338409.0
2018-03-23 10:50:00,89.98,90.2,89.84,90.17,445063.0,83.4195,83.6235,83.2897,83.5957,445063.0
2018-03-23 10:55:00,90.17,90.35,90.12,90.32,286597.0,83.5957,83.7625,83.5493,83.7347,286597.0
2018-03-23 11:00:00,90.32,90.39,90.15,90.26,296403.0,83.7347,83.7996,83.5771,83.6791,296403.0
2018-03-23 11:05:00,90.26,90.29,90.09,90.1,234026.0,83.6791,83.7069,83.5215,83.5308,234026.0
2018-03-23 11:10:00,90.11,90.18,89.99,90.17,237337.0,83.54,83.6049,83.4288,83.5957,237337.0
2018-03-23 11:15:00,90.17,90.24,90.01,90.22,194362.0,83.5957,83.6606,83.4473,83.642,194362.0
2018-03-23 11:20:00,90.21,90.28,90.02,90.08,204079.0,83.6327,83.6976,83.4566,83.5122,204079.0
2018-03-23 11:25:00,90.07,90.18,89.96,89.98,309070.0,83.503,83.6049,83.401,83.4195,309070.0
2018-03-23 11:30:00,89.97,89.99,89.84,89.93,391957.0,83.4102,83.4288,83.2897,83.3732,391957.0
2018-03-23 11:35:00,89.93,89.95,89.58,89.59,392485.0,83.3732,83.3917,83.0487,83.0579,392485.0
2018-03-23 11:40:00,89.59,89.68,89.27,89.3,475355.0,83.0579,83.1414,82.7613,82.7891,475355.0
2018-03-23 11:45:00,89.31,89.39,89.13,89.15,329920.0,82.7984,82.8725,82.6315,82.65,329920.0
2018-03-23 11:50:00,89.15,89.26,89.03,89.18,280999.0,82.65,82.752,82.5388,82.6778,280999.0
2018-03-23 11:55:00,89.18,89.2,88.93,88.99,312506.0,82.6778,82.6964,82.4461,82.5017,312506.0
2018-03-23 12:00:00,88.99,89.32,88.97,89.22,300039.0,82.5017,82.8076,82.4832,82.7149,300039.0
2018-03-23 12:05:00,89.22,89.38,89.07,89.28,332168.0,82.7149,82.8633,82.5759,82.7706,332168.0
2018-03-23 12:10:00,89.28,89.34,89.06,89.31,226940.0,82.7706,82.8262,82.5666,82.7984,226940.0
2018-03-23 12:15:00,89.3,89.36,89.04,89.1,256465.0,82.7891,82.8447,82.548,82.6037,256465.0
2018-03-23 12:20:00,89.09,89.42,89.06,89.39,281374.0,82.5944,82.9003,82.5666,82.8725,281374.0
2018-03-23 12:25:00,89.39,89.57,89.38,89.5,201578.0,82.8725,83.0394,82.8633,82.9745,201578.0
2018-03-23 12:30:00,89.51,89.54,89.38,89.4,137719.0,82.9838,83.0116,82.8633,82.8818,137719.0
2018-03-23 12:35:00,89.4,89.43,89.2,89.22,271176.0,82.8818,82.9096,82.6964,82.7149,271176.0
2018-03-23 12:40:00,89.23,89.3,89.12,89.12,196451.0,82.7242,82.7891,82.6222,82.6222,196451.0
2018-03-23 12:45:00,89.12,89.32,89.1,89.2,246126.0,82.6222,82.8076,82.6037,82.6964,246126.0
2018-03-23 12:50:00,89.2,89.35,89.13,89.23,208847.0,82.6964,82.8354,82.6315,82.7242,208847.0
2018-03-23 12:55:00,89.23,89.24,89.1,89.22,179414.0,82.7242,82.7335,82.6037,82.7149,179414.0
2018-03-23 13:00:00,89.22,89.48,89.06,89.43,388113.0,82.7149,82.956,82.5666,82.9096,388113.0
2018-03-23 13:05:00,89.43,89.59,89.38,89.58,288055.0,82.9096,83.0579,82.8633,83.0487,288055.0
2018-03-23 13:10:00,89.59,89.72,89.54,89.62,212464.0,83.0579,83.1785,83.0116,83.0858,212464.0
2018-03-23 13:15:00,89.63,89.77,89.59,89.73,185027.0,83.095,83.2248,83.0579,83.1877,185027.0
2018-03-23 13:20:00,89.73,90.01,89.63,90.0,447574.0,83.1877,83.4473,83.095,83.4381,447574.0
2018-03-23 13:25:00,89.99,90.01,89.79,89.86,211310.0,83.4288,83.4473,83.2434,83.3083,211310.0
2018-03-23 13:30:00,89.86,90.07,89.72,89.78,216928.0,83.3083,83.503,83.1785,83.2341,216928.0
2018-03-23 13:35:00,89.78,89.81,89.6,89.66,185687.0,83.2341,83.2619,83.0672,83.1228,185687.0
2018-03-23 13:40:00,89.66,89.77,89.64,89.75,180290.0,83.1228,83.2248,83.1043,83.2063,180290.0
2018-03-23 13:45:00,89.75,89.97,89.74,89.95,247670.0,83.2063,83.4102,83.197,83.3917,247670.0
2018-03-23 13:50:00,89.95,90.34,89.94,90.32,283897.0,83.3917,83.7533,83.3824,83.7347,283897.0
2018-03-23 13:55:00,90.33,90.33,90.15,90.26,315625.0,83.744,83.744,83.5771,83.6791,315625.0
2018-03-23 14:00:00,90.26,90.44,90.0,90.07,286552.0,83.6791,83.846,83.4381,83.503,286552.0
2018-03-23 14:05:00,90.06,90.1,89.91,89.95,178927.0,83.4937,83.5308,83.3546,83.3917,178927.0
2018-03-23 14:10:00,89.95,89.96,89.66,89.68,293667.0,83.3917,83.401,83.1228,83.1414,293667.0
2018-03-23 14:15:00,89.67,89.7,89.47,89.48,267132.0,83.1321,83.1599,82.9467,82.956,267132.0
2018-03-23 14:20:00,89.48,89.65,89.39,89.58,208465.0,82.956,83.1136,82.8725,83.0487,208465.0
2018-03-23 14:25:00,89.58,89.66,89.41,89.64,274976.0,83.0487,83.1228,82.8911,83.1043,274976.0
2018-03-23 14:30:00,89.63,89.69,89.42,89.52,259697.0,83.095,83.1507,82.9003,82.9931,259697.0
2018-03-23 14:35:00,89.52,89.59,89.35,89.58,178272.0,82.9931,83.0579,82.8354,83.0487,178272.0
2018-03-23 14:40:00,89.57,89.67,89.4,89.48,308443.0,83.0394,83.1321,82.8818,82.956,308443.0
2018-03-23 14:45:00,89.48,89.48,89.19,89.26,434737.0,82.956,82.956,82.6871,82.752,434737.0
2018-03-23 14:50:00,89.27,89.28,89.07,89.21,270234.0,82.7613,82.7706,82.5759,82.7057,270234.0
2018-03-23 14:55:00,89.2,89.2,88.56,88.64,683328.0,82.6964,82.6964,82.103,82.1772,683328.0
2018-03-23 15:00:00,88.64,88.78,88.4,88.56,628376.0,82.1772,82.307,81.9547,82.103,628376.0
2018-03-23 15:05:00,88.56,88.77,88.32,88.38,756494.0,82.103,82.2977,81.8805,81.9362,756494.0
2018-03-23 15:10:00,88.38,88.74,88.3,88.67,488813.0,81.9362,82.2699,81.862,82.205,488813.0
2018-03-23 15:15:00,88.66,88.97,88.65,88.75,417995.0,82.1958,82.4832,82.1865,82.2792,417995.0
2018-03-23 15:20:00,88.72,88.79,88.43,88.43,418645.0,82.2514,82.3163,81.9825,81.9825,418645.0
2018-03-23 15:25:00,88.43,88.64,88.37,88.45,472079.0,81.9825,82.1772,81.9269,82.0011,472079.0
2018-03-23 15:30:00,88.45,88.47,88.21,88.32,733124.0,82.0011,82.0196,81.7786,81.8805,733124.0
2018-03-23 15:35:00,88.31,88.35,88.1,88.32,685733.0,81.8713,81.9084,81.6766,81.8805,685733.0
2018-03-23 15:40:00,88.31,88.37,88.0,88.12,819847.0,81.8713,81.9269,81.5839,81.6951,819847.0
2018-03-23 15:45:00,88.12,88.14,87.84,87.85,867153.0,81.6951,81.7137,81.4355,81.4448,867153.0
2018-03-23 15:50:00,87.85,87.85,87.27,87.35,1601222.0,81.4448,81.4448,80.9071,80.9813,1601222.0
2018-03-23 15:55:00,87.35,87.61,87.08,87.13,2892918.0,80.9813,81.2223,80.731,80.7773,2892918.0
2018-03-26 09:30:00,90.61,91.98,90.4,91.95,3143658.0,84.0036,85.2737,83.8089,85.2459,3143658.0
2018-03-26 09:35:00,91.95,92.19,91.54,92.18,2231307.0,85.2459,85.4684,84.8658,85.4591,2231307.0
2018-03-26 09:40:00,92.18,92.4,92.01,92.06,1695333.0,85.4591,85.6631,85.3015,85.3479,1695333.0
2018-03-26 09:45:00,92.06,92.26,91.88,92.09,1311198.0,85.3479,85.5333,85.181,85.3757,1311198.0
2018-03-26 09:50:00,92.1,92.38,91.9,92.38,937843.0,85.3849,85.6445,85.1995,85.6445,937843.0
2018-03-26 09:55:00,92.38,92.46,92.15,92.21,890120.0,85.6445,85.7187,85.4313,85.4869,890120.0
2018-03-26 10:00:00,92.2,92.55,92.19,92.4,1017662.0,85.4777,85.8021,85.4684,85.6631,1017662.0
2018-03-26 10:05:00,92.41,92.41,92.04,92.22,765153.0,85.6723,85.6723,85.3293,85.4962,765153.0
2018-03-26 10:10:00,92.21,92.34,92.07,92.17,463923.0,85.4869,85.6074,85.3571,85.4498,463923.0
2018-03-26 10:15:00,92.17,92.49,92.11,92.48,613164.0,85.4498,85.7465,85.3942,85.7372,613164.0
2018-03-26 10:20:00,92.48,92.72,92.41,92.43,660897.0,85.7372,85.9597,85.6723,85.6909,660897.0
2018-03-26 10:25:00,92.43,92.45,92.11,92.12,905103.0,85.6909,85.7094,85.3942,85.4035,905103.0
2018-03-26 10:30:00,92.12,92.28,91.95,92.2,729578.0,85.4035,85.5518,85.2459,85.4777,729578.0
2018-03-26 10:35:00,92.19,92.25,92.04,92.09,606234.0,85.4684,85.524,85.3293,85.3757,606234.0
2018-03-26 10:40:00,92.09,92.46,92.01,92.19,555867.0,85.3757,85.7187,85.3015,85.4684,555867.0
2018-03-26 10:45:00,92.21,92.25,92.02,92.19,447183.0,85.4869,85.524,85.3108,85.4684,447183.0
2018-03-26 10:50:00,92.19,92.24,92.08,92.18,507406.0,85.4684,85.5147,85.3664,85.4591,507406.0
2018-03-26 10:55:00,92.19,92.43,92.17,92.25,536920.0,85.4684,85.6909,85.4498,85.524,536920.0
2018-03-26 11:00:00,92.25,92.3,92.06,92.21,410656.0,85.524,85.5704,85.3479,85.4869,410656.0
2018-03-26 11:05:00,92.2,92.22,91.81,91.82,683200.0,85.4777,85.4962,85.1161,85.1254,683200.0
2018-03-26 11:10:00,91.81,92.06,91.7,91.78,550962.0,85.1161,85.3479,85.0141,85.0883,550962.0
2018-03-26 11:15:00,91.78,91.9,91.38,91.47,574724.0,85.0883,85.1995,84.7174,84.8009,574724.0
2018-03-26 11:20:00,91.45,91.93,91.4,91.8,792105.0,84.7823,85.2273,84.736,85.1068,792105.0
2018-03-26 11:25:00,91.79,91.89,91.66,91.77,340872.0,85.0975,85.1903,84.977,85.079,340872.0
2018-03-26 11:30:00,91.77,92.03,91.61,91.89,439012.0,85.079,85.32,84.9307,85.1903,439012.0
2018-03-26 11:35:00,91.88,91.92,91.66,91.79,436761.0,85.181,85.2181,84.977,85.0975,436761.0
2018-03-26 11:40:00,91.79,92.01,91.78,91.91,356470.0,85.0975,85.3015,85.0883,85.2088,356470.0
2018-03-26 11:45:00,91.9,91.95,91.84,91.87,198247.0,85.1995,85.2459,85.1439,85.1717,198247.0
2018-03-26 11:50:00,91.87,92.2,91.86,92.06,326426.0,85.1717,85.4777,85.1624,85.3479,326426.0
2018-03-26 11:55:00,92.06,92.1,91.84,91.9,296008.0,85.3479,85.3849,85.1439,85.1995,296008.0
2018-03-26 12:00:00,91.9,91.9,91.57,91.57,386697.0,85.1995,85.1995,84.8936,84.8936,386697.0
2018-03-26 12:05:00,91.57,91.93,91.56,91.92,309867.0,84.8936,85.2273,84.8843,85.2181,309867.0
2018-03-26 12:10:00,91.93,92.11,91.9,92.08,322121.0,85.2273,85.3942,85.1995,85.3664,322121.0
2018-03-26 12:15:00,92.08,92.11,92.05,92.09,273032.0,85.3664,85.3942,85.3386,85.3757,273032.0
2018-03-26 12:20:00,92.09,92.26,92.07,92.24,350801.0,85.3757,85.5333,85.3571,85.5147,350801.0
2018-03-26 12:25:00,92.25,92.44,92.23,92.37,421233.0,85.524,85.7002,85.5055,85.6353,421233.0
2018-03-26 12:30:00,92.37,92.43,92.21,92.31,344990.0,85.6353,85.6909,85.4869,85.5796,344990.0
2018-03-26 12:35:00,92.31,92.49,92.24,92.24,354652.0,85.5796,85.7465,85.5147,85.5147,354652.0
2018-03-26 12:40:00,92.25,92.41,92.23,92.32,263718.0,85.524,85.6723,85.5055,85.5889,263718.0
2018-03-26 12:45:00,92.32,92.35,92.18,92.21,430272.0,85.5889,85.6167,85.4591,85.4869,430272.0
2018-03-26 12:50:00,92.22,92.38,92.22,92.27,170839.0,85.4962,85.6445,85.4962,85.5425,170839.0
2018-03-26 12:55:00,92.26,92.48,92.23,92.39,242536.0,85.5333,85.7372,85.5055,85.6538,242536.0
2018-03-26 13:00:00,92.39,92.52,92.31,92.38,415991.0,85.6538,85.7743,85.5796,85.6445,415991.0
2018-03-26 13:05:00,92.38,92.57,92.29,92.56,306393.0,85.6445,85.8207,85.5611,85.8114,306393.0
2018-03-26 13:10:00,92.56,92.9,92.55,92.86,394783.0,85.8114,86.1266,85.8021,86.0895,394783.0
2018-03-26 13:15:00,92.88,93.07,92.88,93.03,472448.0,86.1081,86.2842,86.1081,86.2471,472448.0
2018-03-26 13:20:00,93.03,93.24,92.93,92.95,514379.0,86.2471,86.4418,86.1544,86.173,514379.0
2018-03-26 13:25:00,92.96,93.01,92.84,92.92,257088.0,86.1822,86.2286,86.071,86.1452,257088.0
2018-03-26 13:30:00,92.93,92.96,92.66,92.68,284080.0,86.1544,86.1822,85.9041,85.9227,284080.0
2018-03-26 13:35:00,92.68,92.85,92.67,92.82,227556.0,85.9227,86.0803,85.9134,86.0524,227556.0
2018-03-26 13:40:00,92.82,92.99,92.72,92.73,220932.0,86.0524,86.2101,85.9597,85.969,220932.0
2018-03-26 13:45:00,92.72,92.77,92.68,92.71,202296.0,85.9597,86.0061,85.9227,85.9505,202296.0
2018-03-26 13:50:00,92.7,92.77,92.5,92.53,259996.0,85.9412,86.0061,85.7558,85.7836,259996.0
2018-03-26 13:55:00,92.53,92.57,92.43,92.47,295512.0,85.7836,85.8207,85.6909,85.728,295512.0
2018-03-26 14:00:00,92.48,92.66,92.41,92.55,406289.0,85.7372,85.9041,85.6723,85.8021,406289.0
2018-03-26 14:05:00,92.54,92.64,92.37,92.53,517706.0,85.7929,85.8856,85.6353,85.7836,517706.0
2018-03-26 14:10:00,92.53,92.74,92.53,92.63,417392.0,85.7836,85.9783,85.7836,85.8763,417392.0
2018-03-26 14:15:00,92.64,92.89,92.63,92.87,361691.0,85.8856,86.1173,85.8763,86.0988,361691.0
2018-03-26 14:20:00,92.87,93.1,92.86,92.93,542846.0,86.0988,86.312,86.0895,86.1544,542846.0
2018-03-26 14:25:00,92.93,93.28,92.92,93.27,441644.0,86.1544,86.4789,86.1452,86.4696,441644.0
2018-03-26 14:30:00,93.27,93.35,93.2,93.25,377896.0,86.4696,86.5438,86.4047,86.4511,377896.0
2018-03-26 14:35:00,93.24,93.38,93.19,93.2,305288.0,86.4418,86.5716,86.3955,86.4047,305288.0
2018-03-26 14:40:00,93.21,93.3,93.15,93.2,312670.0,86.414,86.4975,86.3584,86.4047,312670.0
2018-03-26 14:45:00,93.18,93.24,93.01,93.07,510339.0,86.3862,86.4418,86.2286,86.2842,510339.0
2018-03-26 14:50:00,93.06,93.35,93.06,93.35,386363.0,86.2749,86.5438,86.2749,86.5438,386363.0
2018-03-26 14:55:00,93.36,93.38,93.12,93.16,356528.0,86.5531,86.5716,86.3306,86.3677,356528.0
2018-03-26 15:00:00,93.16,93.35,93.12,93.29,302481.0,86.3677,86.5438,86.3306,86.4882,302481.0
2018-03-26 15:05:00,93.3,93.49,93.3,93.48,395688.0,86.4975,86.6736,86.4975,86.6643,395688.0
2018-03-26 15:10:00,93.49,93.58,93.44,93.51,394275.0,86.6736,86.757,86.6272,86.6921,394275.0
2018-03-26 15:15:00,93.51,93.65,93.46,93.59,352014.0,86.6921,86.8219,86.6458,86.7663,352014.0
2018-03-26 15:20:00,93.59,93.65,93.47,93.51,370401.0,86.7663,86.8219,86.6551,86.6921,370401.0
2018-03-26 15:25:00,93.5,93.65,93.43,93.59,444139.0,86.6829,86.8219,86.618,86.7663,444139.0
2018-03-26 15:30:00,93.59,93.73,93.54,93.7,647202.0,86.7663,86.8961,86.72,86.8683,647202.0
2018-03-26 15:35:00,93.71,93.75,93.57,93.7,493011.0,86.8776,86.9146,86.7478,86.8683,493011.0
2018-03-26 15:40:00,93.72,93.79,93.66,93.75,481824.0,86.8868,86.9517,86.8312,86.9146,481824.0
2018-03-26 15:45:00,93.76,93.99,93.73,93.98,973406.0,86.9239,87.1371,86.8961,87.1279,973406.0
2018-03-26 15:50:00,93.98,94.0,93.64,93.79,1039348.0,87.1279,87.1464,86.8127,86.9517,1039348.0
2018-03-26 15:55:00,93.79,93.92,93.71,93.77,2143873.0,86.9517,87.0722,86.8776,86.9332,2143873.0
2018-03-27 09:30:00,94.93,95.0,94.6,94.96,2199217.0,88.0086,88.0735,87.7027,88.0364,2199217.0
2018-03-27 09:35:00,94.95,95.14,94.64,94.7,1293297.0,88.0271,88.2033,87.7398,87.7954,1293297.0
2018-03-27 09:40:00,94.7,94.76,94.33,94.51,947190.0,87.7954,87.851,87.4524,87.6192,947190.0
2018-03-27 09:45:00,94.51,94.61,94.31,94.43,612753.0,87.6192,87.7119,87.4338,87.5451,612753.0
2018-03-27 09:50:00,94.42,94.71,94.23,94.25,613339.0,87.5358,87.8046,87.3596,87.3782,613339.0
2018-03-27 09:55:00,94.24,94.73,94.24,94.65,621340.0,87.3689,87.8232,87.3689,87.749,621340.0
2018-03-27 10:00:00,94.66,94.73,94.45,94.73,538410.0,87.7583,87.8232,87.5636,87.8232,538410.0
2018-03-27 10:05:00,94.73,94.85,94.41,94.48,611072.0,87.8232,87.9344,87.5265,87.5914,611072.0
2018-03-27 10:10:00,94.49,94.49,94.05,94.13,715938.0,87.6007,87.6007,87.1928,87.2669,715938.0
2018-03-27 10:15:00,94.14,94.18,94.02,94.09,561357.0,87.2762,87.3133,87.165,87.2299,561357.0
2018-03-27 10:20:00,94.08,94.17,93.98,94.01,682587.0,87.2206,87.304,87.1279,87.1557,682587.0
2018-03-27 10:25:00,94.01,94.25,93.98,94.18,362362.0,87.1557,87.3782,87.1279,87.3133,362362.0
2018-03-27 10:30:00,94.16,94.19,93.86,93.9,441980.0,87.2947,87.3226,87.0166,87.0537,441980.0
2018-03-27 10:35:00,93.91,94.04,93.88,94.0,323151.0,87.063,87.1835,87.0352,87.1464,323151.0
2018-03-27 10:40:00,94.01,94.35,93.92,94.3,442736.0,87.1557,87.4709,87.0722,87.4245,442736.0
2018-03-27 10:45:00,94.3,94.35,94.08,94.08,333649.0,87.4245,87.4709,87.2206,87.2206,333649.0
2018-03-27 10:50:00,94.09,94.22,94.01,94.11,292371.0,87.2299,87.3504,87.1557,87.2484,292371.0
2018-03-27 10:55:00,94.1,94.2,93.89,93.94,323090.0,87.2391,87.3318,87.0444,87.0908,323090.0
2018-03-27 11:00:00,93.93,93.95,93.8,93.83,435671.0,87.0815,87.1001,86.961,86.9888,435671.0
2018-03-27 11:05:00,93.82,93.91,93.74,93.81,465446.0,86.9795,87.063,86.9054,86.9703,465446.0
2018-03-27 11:10:00,93.81,93.92,93.74,93.76,371014.0,86.9703,87.0722,86.9054,86.9239,371014.0
2018-03-27 11:15:00,93.75,93.81,93.61,93.62,261602.0,86.9146,86.9703,86.7848,86.7941,261602.0
2018-03-27 11:20:00,93.6,93.68,93.46,93.66,298670.0,86.7756,86.8497,86.6458,86.8312,298670.0
2018-03-27 11:25:00,93.66,93.69,93.41,93.59,229029.0,86.8312,86.859,86.5994,86.7663,229029.0
2018-03-27 11:30:00,93.59,93.9,93.59,93.8,377886.0,86.7663,87.0537,86.7663,86.961,377886.0
2018-03-27 11:35:00,93.8,93.94,93.73,93.91,253884.0,86.961,87.0908,86.8961,87.063,253884.0
2018-03-27 11:40:00,93.92,94.17,93.89,94.16,369667.0,87.0722,87.304,87.0444,87.2947,369667.0
2018-03-27 11:45:00,94.15,94.31,94.03,94.19,267305.0,87.2855,87.4338,87.1742,87.3226,267305.0
2018-03-27 11:50:00,94.19,94.24,94.08,94.14,186886.0,87.3226,87.3689,87.2206,87.2762,186886.0
2018-03-27 11:55:00,94.14,94.18,94.01,94.13,215157.0,87.2762,87.3133,87.1557,87.2669,215157.0
2018-03-27 12:00:00,94.14,94.14,94.01,94.07,210941.0,87.2762,87.2762,87.1557,87.2113,210941.0
2018-03-27 12:05:00,94.07,94.1,93.76,93.79,297461.0,87.2113,87.2391,86.9239,86.9517,297461.0
2018-03-27 12:10:00,93.79,93.83,93.65,93.77,226529.0,86.9517,86.9888,86.8219,86.9332,226529.0
2018-03-27 12:15:00,93.76,93.79,93.66,93.71,152337.0,86.9239,86.9517,86.8312,86.8776,152337.0
2018-03-27 12:20:00,93.72,93.8,93.6,93.7,207706.0,86.8868,86.961,86.7756,86.8683,207706.0
2018-03-27 12:25:00,93.7,93.7,93.29,93.3,406519.0,86.8683,86.8683,86.4882,86.4975,406519.0
2018-03-27 12:30:00,93.28,93.36,92.93,93.08,553907.0,86.4789,86.5531,86.1544,86.2935,553907.0
2018-03-27 12:35:00,93.08,93.16,93.04,93.14,259634.0,86.2935,86.3677,86.2564,86.3491,259634.0
2018-03-27 12:40:00,93.15,93.29,92.98,93.1,338609.0,86.3584,86.4882,86.2008,86.312,338609.0
2018-03-27 12:45:00,93.1,93.24,92.99,93.03,279215.0,86.312,86.4418,86.2101,86.2471,279215.0
2018-03-27 12:50:00,93.03,93.03,92.77,92.93,296053.0,86.2471,86.2471,86.0061,86.1544,296053.0
2018-03-27 12:55:00,92.93,92.98,92.75,92.96,372292.0,86.1544,86.2008,85.9876,86.1822,372292.0
2018-03-27 13:00:00,92.96,93.13,92.88,93.09,437904.0,86.1822,86.3398,86.1081,86.3028,437904.0
2018-03-27 13:05:00,93.1,93.21,93.06,93.15,301899.0,86.312,86.414,86.2749,86.3584,301899.0
2018-03-27 13:10:00,93.14,93.14,92.9,93.08,198015.0,86.3491,86.3491,86.1266,86.2935,198015.0
2018-03-27 13:15:00,93.09,93.21,93.07,93.08,200948.0,86.3028,86.414,86.2842,86.2935,200948.0
2018-03-27 13:20:00,93.08,93.1,92.84,92.86,202628.0,86.2935,86.312,86.071,86.0895,202628.0
2018-03-27 13:25:00,92.88,92.99,92.7,92.71,299924.0,86.1081,86.2101,85.9412,85.9505,299924.0
2018-03-27 13:30:00,92.72,92.72,92.51,92.64,335087.0,85.9597,85.9597,85.7651,85.8856,335087.0
2018-03-27 13:35:00,92.63,92.64,92.41,92.5,503851.0,85.8763,85.8856,85.6723,85.7558,503851.0
2018-03-27 13:40:00,92.48,92.59,92.35,92.59,437759.0,85.7372,85.8392,85.6167,85.8392,437759.0
2018-03-27 13:45:00,92.59,92.63,92.27,92.29,405339.0,85.8392,85.8763,85.5425,85.5611,405339.0
2018-03-27 13:50:00,92.27,92.28,91.93,92.15,622388.0,85.5425,85.5518,85.2273,85.4313,622388.0
2018-03-27 13:55:00,92.16,92.32,92.0,92.28,426006.0,85.4406,85.5889,85.2922,85.5518,426006.0
2018-03-27 14:00:00,92.28,92.28,91.7,91.78,442685.0,85.5518,85.5518,85.0141,85.0883,442685.0
2018-03-27 14:05:00,91.78,91.97,91.72,91.82,470106.0,85.0883,85.2644,85.0326,85.1254,470106.0
2018-03-27 14:10:00,91.82,92.17,91.77,92.11,519389.0,85.1254,85.4498,85.079,85.3942,519389.0
2018-03-27 14:15:00,92.11,92.4,92.11,92.29,365609.0,85.3942,85.6631,85.3942,85.5611,365609.0
2018-03-27 14:20:00,92.3,92.3,92.0,92.06,328937.0,85.5704,85.5704,85.2922,85.3479,328937.0
2018-03-27 14:25:00,92.07,92.09,91.63,91.68,367859.0,85.3571,85.3757,84.9492,84.9956,367859.0
2018-03-27 14:30:00,91.67,91.89,91.52,91.84,545610.0,84.9863,85.1903,84.8472,85.1439,545610.0
2018-03-27 14:35:00,91.85,91.98,91.75,91.96,296595.0,85.1532,85.2737,85.0605,85.2552,296595.0
2018-03-27 14:40:00,91.95,92.07,91.88,91.92,317805.0,85.2459,85.3571,85.181,85.2181,317805.0
2018-03-27 14:45:00,91.93,91.93,91.42,91.48,608210.0,85.2273,85.2273,84.7545,84.8101,608210.0
2018-03-27 14:50:00,91.48,91.64,91.43,91.52,408637.0,84.8101,84.9585,84.7638,84.8472,408637.0
2018-03-27 14:55:00,91.5,91.52,91.2,91.28,484012.0,84.8287,84.8472,84.5506,84.6247,484012.0
2018-03-27 15:00:00,91.28,91.3,90.81,90.85,715238.0,84.6247,84.6433,84.189,84.2261,715238.0
2018-03-27 15:05:00,90.85,90.92,90.33,90.67,852180.0,84.2261,84.291,83.744,84.0592,852180.0
2018-03-27 15:10:00,90.68,90.77,90.32,90.47,843991.0,84.0685,84.1519,83.7347,83.8738,843991.0
2018-03-27 15:15:00,90.47,90.81,90.43,90.49,825495.0,83.8738,84.189,83.8367,83.8923,825495.0
2018-03-27 15:20:00,90.49,90.55,90.23,90.34,838045.0,83.8923,83.948,83.6513,83.7533,838045.0
2018-03-27 15:25:00,90.34,90.34,89.8,89.83,949258.0,83.7533,83.7533,83.2526,83.2805,949258.0
2018-03-27 15:30:00,89.82,89.93,88.93,89.39,1532213.0,83.2712,83.3732,82.4461,82.8725,1532213.0
2018-03-27 15:35:00,89.39,89.92,89.34,89.8,1159101.0,82.8725,83.3639,82.8262,83.2526,1159101.0
2018-03-27 15:40:00,89.79,89.79,89.17,89.17,1335238.0,83.2434,83.2434,82.6686,82.6686,1335238.0
2018-03-27 15:45:00,89.17,89.24,88.51,88.94,1824597.0,82.6686,82.7335,82.0567,82.4553,1824597.0
2018-03-27 15:50:00,88.94,89.58,88.89,89.38,1628773.0,82.4553,83.0487,82.409,82.8633,1628773.0
2018-03-27 15:55:00,89.37,89.68,89.18,89.48,2611450.0,82.854,83.1414,82.6778,82.956,2611450.0
2018-03-28 09:30:00,89.81,90.59,89.65,90.25,2205676.0,83.2619,83.985,83.1136,83.6698,2205676.0
2018-03-28 09:35:00,90.26,90.67,90.0,90.06,1429015.0,83.6791,84.0592,83.4381,83.4937,1429015.0
2018-03-28 09:40:00,90.06,90.3,89.69,90.21,805061.0,83.4937,83.7162,83.1507,83.6327,805061.0
2018-03-28 09:45:00,90.22,90.3,89.77,90.22,1156415.0,83.642,83.7162,83.2248,83.642,1156415.0
2018-03-28 09:50:00,90.22,90.5,89.96,90.37,624973.0,83.642,83.9016,83.401,83.7811,624973.0
2018-03-28 09:55:00,90.36,90.48,89.99,90.41,747135.0,83.7718,83.8831,83.4288,83.8182,747135.0
2018-03-28 10:00:00,90.41,90.74,90.11,90.5,932677.0,83.8182,84.1241,83.54,83.9016,932677.0
2018-03-28 10:05:00,90.5,90.65,90.13,90.24,634058.0,83.9016,84.0407,83.5586,83.6606,634058.0
2018-03-28 10:10:00,90.25,90.26,89.77,89.84,557430.0,83.6698,83.6791,83.2248,83.2897,557430.0
2018-03-28 10:15:00,89.84,90.04,89.64,89.76,631834.0,83.2897,83.4751,83.1043,83.2156,631834.0
2018-03-28 10:20:00,89.76,90.09,89.66,89.68,690600.0,83.2156,83.5215,83.1228,83.1414,690600.0
2018-03-28 10:25:00,89.68,89.95,89.62,89.85,642232.0,83.1414,83.3917,83.0858,83.299,642232.0
2018-03-28 10:30:00,89.84,90.16,89.75,89.81,512354.0,83.2897,83.5864,83.2063,83.2619,512354.0
2018-03-28 10:35:00,89.81,89.84,89.51,89.61,657358.0,83.2619,83.2897,82.9838,83.0765,657358.0
2018-03-28 10:40:00,89.6,89.6,89.28,89.47,936540.0,83.0672,83.0672,82.7706,82.9467,936540.0
2018-03-28 10:45:00,89.47,89.47,88.87,89.1,907762.0,82.9467,82.9467,82.3904,82.6037,907762.0
2018-03-28 10:50:00,89.1,89.58,88.89,89.52,536044.0,82.6037,83.0487,82.409,82.9931,536044.0
2018-03-28 10:55:00,89.5,89.61,89.3,89.49,482807.0,82.9745,83.0765,82.7891,82.9652,482807.0
2018-03-28 11:00:00,89.5,89.83,89.47,89.59,542652.0,82.9745,83.2805,82.9467,83.0579,542652.0
2018-03-28 11:05:00,89.59,89.95,89.55,89.86,375132.0,83.0579,83.3917,83.0209,83.3083,375132.0
2018-03-28 11:10:00,89.87,90.12,89.69,89.73,473633.0,83.3175,83.5493,83.1507,83.1877,473633.0
2018-03-28 11:15:00,89.73,90.01,89.48,89.85,450567.0,83.1877,83.4473,82.956,83.299,450567.0
2018-03-28 11:20:00,89.86,89.87,89.41,89.48,422667.0,83.3083,83.3175,82.8911,82.956,422667.0
2018-03-28 11:25:00,89.48,89.74,89.28,89.3,397593.0,82.956,83.197,82.7706,82.7891,397593.0
2018-03-28 11:30:00,89.31,89.55,89.01,89.41,603092.0,82.7984,83.0209,82.5202,82.8911,603092.0
2018-03-28 11:35:00,89.44,89.92,89.42,89.7,470537.0,82.9189,83.3639,82.9003,83.1599,470537.0
2018-03-28 11:40:00,89.69,90.29,89.63,90.22,391770.0,83.1507,83.7069,83.095,83.642,391770.0
2018-03-28 11:45:00,90.21,90.25,89.91,90.1,418298.0,83.6327,83.6698,83.3546,83.5308,418298.0
2018-03-28 11:50:00,90.11,90.13,89.64,89.68,387363.0,83.54,83.5586,83.1043,83.1414,387363.0
2018-03-28 11:55:00,89.69,90.21,89.69,89.9,348407.0,83.1507,83.6327,83.1507,83.3453,348407.0
2018-03-28 12:00:00,89.9,90.16,89.78,89.83,365146.0,83.3453,83.5864,83.2341,83.2805,365146.0
2018-03-28 12:05:00,89.83,90.2,89.8,90.13,270498.0,83.2805,83.6235,83.2526,83.5586,270498.0
2018-03-28 12:10:00,90.13,90.94,90.13,90.92,613012.0,83.5586,84.3095,83.5586,84.291,613012.0
2018-03-28 12:15:00,90.93,91.09,90.62,91.06,510896.0,84.3002,84.4486,84.0129,84.4208,510896.0
2018-03-28 12:20:00,91.06,91.23,90.77,90.85,483573.0,84.4208,84.5784,84.1519,84.2261,483573.0
2018-03-28 12:25:00,90.86,91.02,90.23,90.32,489864.0,84.2354,84.3837,83.6513,83.7347,489864.0
2018-03-28 12:30:00,90.32,90.56,90.28,90.45,409271.0,83.7347,83.9572,83.6976,83.8552,409271.0
2018-03-28 12:35:00,90.45,90.91,90.45,90.7,600058.0,83.8552,84.2817,83.8552,84.087,600058.0
2018-03-28 12:40:00,90.71,90.78,90.59,90.63,903717.0,84.0963,84.1612,83.985,84.0221,903717.0
2018-03-28 12:45:00,90.63,90.77,90.21,90.37,604667.0,84.0221,84.1519,83.6327,83.7811,604667.0
2018-03-28 12:50:00,90.37,90.41,90.15,90.16,296547.0,83.7811,83.8182,83.5771,83.5864,296547.0
2018-03-28 12:55:00,90.17,90.17,89.76,89.78,477556.0,83.5957,83.5957,83.2156,83.2341,477556.0
2018-03-28 13:00:00,89.79,89.8,89.5,89.74,514629.0,83.2434,83.2526,82.9745,83.197,514629.0
2018-03-28 13:05:00,89.75,90.23,89.71,90.22,440764.0,83.2063,83.6513,83.1692,83.642,440764.0
2018-03-28 13:10:00,90.21,90.23,89.93,90.09,403186.0,83.6327,83.6513,83.3732,83.5215,403186.0
2018-03-28 13:15:00,90.1,90.11,89.72,89.87,326653.0,83.5308,83.54,83.1785,83.3175,326653.0
2018-03-28 13:20:00,89.87,90.57,89.83,90.45,423609.0,83.3175,83.9665,83.2805,83.8552,423609.0
2018-03-28 13:25:00,90.45,90.6,90.31,90.45,236034.0,83.8552,83.9943,83.7255,83.8552,236034.0
2018-03-28 13:30:00,90.45,90.52,89.96,90.12,369860.0,83.8552,83.9201,83.401,83.5493,369860.0
2018-03-28 13:35:00,90.13,90.5,90.06,90.43,357759.0,83.5586,83.9016,83.4937,83.8367,357759.0
2018-03-28 13:40:00,90.42,90.55,90.17,90.44,321417.0,83.8274,83.948,83.5957,83.846,321417.0
2018-03-28 13:45:00,90.45,90.95,90.42,90.73,386417.0,83.8552,84.3188,83.8274,84.1148,386417.0
2018-03-28 13:50:00,90.73,90.73,90.43,90.57,283487.0,84.1148,84.1148,83.8367,83.9665,283487.0
2018-03-28 13:55:00,90.56,90.63,90.38,90.43,304462.0,83.9572,84.0221,83.7903,83.8367,304462.0
2018-03-28 14:00:00,90.43,90.66,89.99,90.11,564177.0,83.8367,84.0499,83.4288,83.54,564177.0
2018-03-28 14:05:00,90.1,90.17,89.87,90.0,324535.0,83.5308,83.5957,83.3175,83.4381,324535.0
2018-03-28 14:10:00,89.98,90.01,89.75,89.85,317742.0,83.4195,83.4473,83.2063,83.299,317742.0
2018-03-28 14:15:00,89.85,90.09,89.84,90.0,534206.0,83.299,83.5215,83.2897,83.4381,534206.0
2018-03-28 14:20:00,89.99,90.23,89.81,89.84,505539.0,83.4288,83.6513,83.2619,83.2897,505539.0
2018-03-28 14:25:00,89.82,90.01,89.61,89.67,375643.0,83.2712,83.4473,83.0765,83.1321,375643.0
2018-03-28 14:30:00,89.67,89.8,89.59,89.74,362367.0,83.1321,83.2526,83.0579,83.197,362367.0
2018-03-28 14:35:00,89.75,90.17,89.6,90.13,425816.0,83.2063,83.5957,83.0672,83.5586,425816.0
2018-03-28 14:40:00,90.13,90.35,89.77,89.82,452379.0,83.5586,83.7625,83.2248,83.2712,452379.0
2018-03-28 14:45:00,89.83,89.96,89.71,89.95,279831.0,83.2805,83.401,83.1692,83.3917,279831.0
2018-03-28 14:50:00,89.94,90.06,89.73,89.88,328507.0,83.3824,83.4937,83.1877,83.3268,328507.0
2018-03-28 14:55:00,89.89,89.95,89.58,89.69,310826.0,83.3361,83.3917,83.0487,83.1507,310826.0
2018-03-28 15:00:00,89.68,89.75,89.25,89.27,534041.0,83.1414,83.2063,82.7427,82.7613,534041.0
2018-03-28 15:05:00,89.27,89.44,89.06,89.08,468623.0,82.7613,82.9189,82.5666,82.5851,468623.0
2018-03-28 15:10:00,89.08,89.54,89.07,89.5,333869.0,82.5851,83.0116,82.5759,82.9745,333869.0
2018-03-28 15:15:00,89.5,89.7,89.38,89.62,535161.0,82.9745,83.1599,82.8633,83.0858,535161.0
2018-03-28 15:20:00,89.62,89.94,89.38,89.84,540518.0,83.0858,83.3824,82.8633,83.2897,540518.0
2018-03-28 15:25:00,89.85,89.98,89.56,89.96,505420.0,83.299,83.4195,83.0301,83.401,505420.0
2018-03-28 15:30:00,89.96,90.09,89.75,89.84,637625.0,83.401,83.5215,83.2063,83.2897,637625.0
2018-03-28 15:35:00,89.85,90.41,89.84,90.28,603351.0,83.299,83.8182,83.2897,83.6976,603351.0
2018-03-28 15:40:00,90.27,90.31,89.83,89.84,530344.0,83.6884,83.7255,83.2805,83.2897,530344.0
2018-03-28 15:45:00,89.84,90.03,89.73,89.99,553770.0,83.2897,83.4659,83.1877,83.4288,553770.0
2018-03-28 15:50:00,89.99,90.08,89.61,89.63,1052455.0,83.4288,83.5122,83.0765,83.095,1052455.0
2018-03-28 15:55:00,89.63,89.68,89.31,89.38,2085212.0,83.095,83.1414,82.7984,82.8633,2085212.0
2018-03-29 09:30:00,90.18,90.37,89.77,89.85,1231339.0,83.6049,83.7811,83.2248,83.299,1231339.0
2018-03-29 09:35:00,89.87,89.95,89.33,89.57,787392.0,83.3175,83.3917,82.8169,83.0394,787392.0
2018-03-29 09:40:00,89.57,89.64,89.18,89.34,706408.0,83.0394,83.1043,82.6778,82.8262,706408.0
2018-03-29 09:45:00,89.34,89.34,88.99,89.06,576072.0,82.8262,82.8262,82.5017,82.5666,576072.0
2018-03-29 09:50:00,89.06,89.06,88.67,88.76,593228.0,82.5666,82.5666,82.205,82.2885,593228.0
2018-03-29 09:55:00,88.77,88.99,88.4,88.66,847581.0,82.2977,82.5017,81.9547,82.1958,847581.0
2018-03-29 10:00:00,88.67,89.0,88.49,88.93,853849.0,82.205,82.511,82.0382,82.4461,853849.0
2018-03-29 10:05:00,88.93,89.15,88.8,88.85,670503.0,82.4461,82.65,82.3255,82.3719,670503.0
2018-03-29 10:10:00,88.86,89.16,88.85,89.03,636001.0,82.3812,82.6593,82.3719,82.5388,636001.0
2018-03-29 10:15:00,89.03,89.09,88.92,89.06,377419.0,82.5388,82.5944,82.4368,82.5666,377419.0
2018-03-29 10:20:00,89.05,89.31,88.92,89.23,438360.0,82.5573,82.7984,82.4368,82.7242,438360.0
2018-03-29 10:25:00,89.24,89.28,89.06,89.08,379058.0,82.7335,82.7706,82.5666,82.5851,379058.0
2018-03-29 10:30:00,89.07,89.26,88.99,89.23,394091.0,82.5759,82.752,82.5017,82.7242,394091.0
2018-03-29 10:35:00,89.23,89.3,89.1,89.2,524999.0,82.7242,82.7891,82.6037,82.6964,524999.0
2018-03-29 10:40:00,89.2,89.43,89.08,89.37,482621.0,82.6964,82.9096,82.5851,82.854,482621.0
2018-03-29 10:45:00,89.37,89.76,89.37,89.72,567037.0,82.854,83.2156,82.854,83.1785,567037.0
2018-03-29 10:50:00,89.71,90.3,89.58,89.99,1303946.0,83.1692,83.7162,83.0487,83.4288,1303946.0
2018-03-29 10:55:00,89.99,90.36,89.84,90.35,778100.0,83.4288,83.7718,83.2897,83.7625,778100.0
2018-03-29 11:00:00,90.35,90.54,90.26,90.34,773971.0,83.7625,83.9387,83.6791,83.7533,773971.0
2018-03-29 11:05:00,90.34,90.58,90.2,90.33,515200.0,83.7533,83.9758,83.6235,83.744,515200.0
2018-03-29 11:10:00,90.33,90.34,89.85,90.03,707590.0,83.744,83.7533,83.299,83.4659,707590.0
2018-03-29 11:15:00,90.03,90.13,89.81,89.93,505488.0,83.4659,83.5586,83.2619,83.3732,505488.0
2018-03-29 11:20:00,89.94,89.97,89.79,89.81,315411.0,83.3824,83.4102,83.2434,83.2619,315411.0
2018-03-29 11:25:00,89.8,90.01,89.8,89.89,388656.0,83.2526,83.4473,83.2526,83.3361,388656.0
2018-03-29 11:30:00,89.89,89.91,89.61,89.78,404926.0,83.3361,83.3546,83.0765,83.2341,404926.0
2018-03-29 11:35:00,89.78,89.79,89.61,89.69,290275.0,83.2341,83.2434,83.0765,83.1507,290275.0
2018-03-29 11:40:00,89.69,89.92,89.66,89.92,274671.0,83.1507,83.3639,83.1228,83.3639,274671.0
2018-03-29 11:45:00,89.92,90.11,89.77,90.09,267007.0,83.3639,83.54,83.2248,83.5215,267007.0
2018-03-29 11:50:00,90.09,90.16,90.02,90.06,219089.0,83.5215,83.5864,83.4566,83.4937,219089.0
2018-03-29 11:55:00,90.06,90.12,90.01,90.09,195307.0,83.4937,83.5493,83.4473,83.5215,195307.0
2018-03-29 12:00:00,90.09,90.21,89.75,89.81,412088.0,83.5215,83.6327,83.2063,83.2619,412088.0
2018-03-29 12:05:00,89.83,89.9,89.66,89.73,278647.0,83.2805,83.3453,83.1228,83.1877,278647.0
2018-03-29 12:10:00,89.72,89.87,89.63,89.75,234572.0,83.1785,83.3175,83.095,83.2063,234572.0
2018-03-29 12:15:00,89.75,90.0,89.69,89.99,265135.0,83.2063,83.4381,83.1507,83.4288,265135.0
2018-03-29 12:20:00,89.99,90.04,89.88,89.98,169500.0,83.4288,83.4751,83.3268,83.4195,169500.0
2018-03-29 12:25:00,89.97,90.26,89.94,90.25,237231.0,83.4102,83.6791,83.3824,83.6698,237231.0
2018-03-29 12:30:00,90.26,90.3,90.17,90.26,182950.0,83.6791,83.7162,83.5957,83.6791,182950.0
2018-03-29 12:35:00,90.26,90.32,90.19,90.24,202268.0,83.6791,83.7347,83.6142,83.6606,202268.0
2018-03-29 12:40:00,90.23,90.28,90.09,90.23,229634.0,83.6513,83.6976,83.5215,83.6513,229634.0
2018-03-29 12:45:00,90.24,90.38,90.24,90.37,186123.0,83.6606,83.7903,83.6606,83.7811,186123.0
2018-03-29 12:50:00,90.37,90.66,90.35,90.64,410231.0,83.7811,84.0499,83.7625,84.0314,410231.0
2018-03-29 12:55:00,90.63,90.73,90.44,90.48,240386.0,84.0221,84.1148,83.846,83.8831,240386.0
2018-03-29 13:00:00,90.49,90.61,90.27,90.28,240073.0,83.8923,84.0036,83.6884,83.6976,240073.0
2018-03-29 13:05:00,90.28,90.28,90.06,90.2,239331.0,83.6976,83.6976,83.4937,83.6235,239331.0
2018-03-29 13:10:00,90.2,90.39,90.16,90.32,137311.0,83.6235,83.7996,83.5864,83.7347,137311.0
2018-03-29 13:15:00,90.33,90.44,90.23,90.41,190663.0,83.744,83.846,83.6513,83.8182,190663.0
2018-03-29 13:20:00,90.39,90.45,90.34,90.43,158671.0,83.7996,83.8552,83.7533,83.8367,158671.0
2018-03-29 13:25:00,90.43,90.57,90.35,90.57,147884.0,83.8367,83.9665,83.7625,83.9665,147884.0
2018-03-29 13:30:00,90.57,90.69,90.47,90.65,214486.0,83.9665,84.0777,83.8738,84.0407,214486.0
2018-03-29 13:35:00,90.66,90.82,90.58,90.69,238167.0,84.0499,84.1983,83.9758,84.0777,238167.0
2018-03-29 13:40:00,90.69,91.0,90.64,90.99,348880.0,84.0777,84.3651,84.0314,84.3559,348880.0
2018-03-29 13:45:00,90.98,91.05,90.84,91.03,255993.0,84.3466,84.4115,84.2168,84.393,255993.0
2018-03-29 13:50:00,91.03,91.2,91.02,91.16,293929.0,84.393,84.5506,84.3837,84.5135,293929.0
2018-03-29 13:55:00,91.15,91.42,91.1,91.27,345849.0,84.5042,84.7545,84.4579,84.6155,345849.0
2018-03-29 14:00:00,91.26,91.28,91.02,91.12,356347.0,84.6062,84.6247,84.3837,84.4764,356347.0
2018-03-29 14:05:00,91.13,91.39,91.11,91.36,224246.0,84.4857,84.7267,84.4671,84.6989,224246.0
2018-03-29 14:10:00,91.36,91.65,91.36,91.57,441693.0,84.6989,84.9678,84.6989,84.8936,441693.0
2018-03-29 14:15:00,91.57,91.62,91.28,91.43,272481.0,84.8936,84.9399,84.6247,84.7638,272481.0
2018-03-29 14:20:00,91.42,91.52,91.21,91.21,307806.0,84.7545,84.8472,84.5598,84.5598,307806.0
2018-03-29 14:25:00,91.22,91.59,91.22,91.53,269181.0,84.5691,84.9121,84.5691,84.8565,269181.0
2018-03-29 14:30:00,91.52,91.72,91.48,91.72,302640.0,84.8472,85.0326,84.8101,85.0326,302640.0
2018-03-29 14:35:00,91.72,91.75,91.6,91.65,269016.0,85.0326,85.0605,84.9214,84.9678,269016.0
2018-03-29 14:40:00,91.66,91.83,91.54,91.79,320072.0,84.977,85.1346,84.8658,85.0975,320072.0
2018-03-29 14:45:00,91.78,91.96,91.72,91.93,356363.0,85.0883,85.2552,85.0326,85.2273,356363.0
2018-03-29 14:50:00,91.93,91.99,91.79,91.94,291094.0,85.2273,85.283,85.0975,85.2366,291094.0
2018-03-29 14:55:00,91.94,92.05,91.79,91.89,519108.0,85.2366,85.3386,85.0975,85.1903,519108.0
2018-03-29 15:00:00,91.89,92.16,91.81,92.13,723207.0,85.1903,85.4406,85.1161,85.4128,723207.0
2018-03-29 15:05:00,92.13,92.29,92.13,92.22,322664.0,85.4128,85.5611,85.4128,85.4962,322664.0
2018-03-29 15:10:00,92.23,92.29,92.1,92.11,353728.0,85.5055,85.5611,85.3849,85.3942,353728.0
2018-03-29 15:15:00,92.11,92.21,91.96,91.99,380949.0,85.3942,85.4869,85.2552,85.283,380949.0
2018-03-29 15:20:00,91.99,92.02,91.7,91.71,563391.0,85.283,85.3108,85.0141,85.0234,563391.0
2018-03-29 15:25:00,91.7,91.71,91.4,91.65,431105.0,85.0141,85.0234,84.736,84.9678,431105.0
2018-03-29 15:30:00,91.64,91.64,91.16,91.29,499927.0,84.9585,84.9585,84.5135,84.634,499927.0
2018-03-29 15:35:00,91.29,91.39,91.02,91.31,602649.0,84.634,84.7267,84.3837,84.6525,602649.0
2018-03-29 15:40:00,91.32,91.46,91.23,91.26,440177.0,84.6618,84.7916,84.5784,84.6062,440177.0
2018-03-29 15:45:00,91.26,91.68,91.26,91.68,758336.0,84.6062,84.9956,84.6062,84.9956,758336.0
2018-03-29 15:50:00,91.69,91.77,91.44,91.45,738485.0,85.0048,85.079,84.7731,84.7823,738485.0
2018-03-29 15:55:00,91.46,91.51,91.2,91.25,1338909.0,84.7916,84.838,84.5506,84.5969,1338909.0
2018-04-02 09:30:00,90.47,90.72,90.35,90.58,970932.0,83.8738,84.1056,83.7625,83.9758,970932.0
2018-04-02 09:35:00,90.59,90.88,90.57,90.76,329323.0,83.985,84.2539,83.9665,84.1426,329323.0
2018-04-02 09:40:00,90.75,90.75,90.5,90.53,444030.0,84.1334,84.1334,83.9016,83.9294,444030.0
2018-04-02 09:45:00,90.53,90.6,90.43,90.5,696606.0,83.9294,83.9943,83.8367,83.9016,696606.0
2018-04-02 09:50:00,90.51,90.52,90.32,90.39,238308.0,83.9109,83.9201,83.7347,83.7996,238308.0
2018-04-02 09:55:00,90.38,90.59,90.3,90.45,283154.0,83.7903,83.985,83.7162,83.8552,283154.0
2018-04-02 10:00:00,90.45,90.47,90.04,90.15,346446.0,83.8552,83.8738,83.4751,83.5771,346446.0
2018-04-02 10:05:00,90.15,90.3,89.96,90.14,347771.0,83.5771,83.7162,83.401,83.5678,347771.0
2018-04-02 10:10:00,90.14,90.27,89.73,89.75,429608.0,83.5678,83.6884,83.1877,83.2063,429608.0
2018-04-02 10:15:00,89.76,89.94,89.71,89.84,319400.0,83.2156,83.3824,83.1692,83.2897,319400.0
2018-04-02 10:20:00,89.85,90.01,89.67,89.97,357163.0,83.299,83.4473,83.1321,83.4102,357163.0
2018-04-02 10:25:00,89.97,89.97,89.56,89.65,363203.0,83.4102,83.4102,83.0301,83.1136,363203.0
2018-04-02 10:30:00,89.65,89.65,89.35,89.39,384526.0,83.1136,83.1136,82.8354,82.8725,384526.0
2018-04-02 10:35:00,89.39,89.62,89.3,89.6,340623.0,82.8725,83.0858,82.7891,83.0672,340623.0
2018-04-02 10:40:00,89.61,89.84,89.58,89.67,292385.0,83.0765,83.2897,83.0487,83.1321,292385.0
2018-04-02 10:45:00,89.67,89.92,89.53,89.88,320770.0,83.1321,83.3639,83.0023,83.3268,320770.0
2018-04-02 10:50:00,89.88,89.97,89.64,89.66,310826.0,83.3268,83.4102,83.1043,83.1228,310826.0
2018-04-02 10:55:00,89.67,89.75,89.44,89.5,295053.0,83.1321,83.2063,82.9189,82.9745,295053.0
2018-04-02 11:00:00,89.49,89.5,89.16,89.21,473869.0,82.9652,82.9745,82.6593,82.7057,473869.0
2018-04-02 11:05:00,89.21,89.23,88.88,89.17,524669.0,82.7057,82.7242,82.3997,82.6686,524669.0
2018-04-02 11:10:00,89.18,89.26,89.04,89.12,369921.0,82.6778,82.752,82.548,82.6222,369921.0
2018-04-02 11:15:00,89.11,89.51,88.98,89.44,446715.0,82.6129,82.9838,82.4924,82.9189,446715.0
2018-04-02 11:20:00,89.44,89.5,89.19,89.33,343754.0,82.9189,82.9745,82.6871,82.8169,343754.0
2018-04-02 11:25:00,89.34,89.52,89.18,89.49,271581.0,82.8262,82.9931,82.6778,82.9652,271581.0
2018-04-02 11:30:00,89.49,89.5,89.08,89.09,309699.0,82.9652,82.9745,82.5851,82.5944,309699.0
2018-04-02 11:35:00,89.1,89.11,88.34,88.62,721898.0,82.6037,82.6129,81.8991,82.1587,721898.0
2018-04-02 11:40:00,88.63,88.63,88.17,88.47,517074.0,82.1679,82.1679,81.7415,82.0196,517074.0
2018-04-02 11:45:00,88.48,88.73,88.26,88.56,386935.0,82.0289,82.2607,81.8249,82.103,386935.0
2018-04-02 11:50:00,88.57,88.7,88.3,88.52,515945.0,82.1123,82.2328,81.862,82.066,515945.0
2018-04-02 11:55:00,88.51,88.71,88.31,88.36,402294.0,82.0567,82.2421,81.8713,81.9176,402294.0
2018-04-02 12:00:00,88.36,88.5,88.12,88.42,535734.0,81.9176,82.0474,81.6951,81.9733,535734.0
2018-04-02 12:05:00,88.42,88.45,88.05,88.31,450397.0,81.9733,82.0011,81.6302,81.8713,450397.0
2018-04-02 12:10:00,88.31,88.53,88.08,88.49,469747.0,81.8713,82.0752,81.658,82.0382,469747.0
2018-04-02 12:15:00,88.49,88.8,88.32,88.71,422386.0,82.0382,82.3255,81.8805,82.2421,422386.0
2018-04-02 12:20:00,88.71,88.79,88.56,88.67,278766.0,82.2421,82.3163,82.103,82.205,278766.0
2018-04-02 12:25:00,88.67,88.85,88.56,88.74,270635.0,82.205,82.3719,82.103,82.2699,270635.0
2018-04-02 12:30:00,88.74,88.99,88.71,88.91,305242.0,82.2699,82.5017,82.2421,82.4275,305242.0
2018-04-02 12:35:00,88.92,89.17,88.91,88.96,452905.0,82.4368,82.6686,82.4275,82.4739,452905.0
2018-04-02 12:40:00,88.96,89.29,88.82,89.19,405096.0,82.4739,82.7798,82.3441,82.6871,405096.0
2018-04-02 12:45:00,89.19,89.24,89.05,89.14,209242.0,82.6871,82.7335,82.5573,82.6408,209242.0
2018-04-02 12:50:00,89.15,89.2,88.9,88.95,274094.0,82.65,82.6964,82.4183,82.4646,274094.0
2018-04-02 12:55:00,88.97,89.0,88.75,88.85,330127.0,82.4832,82.511,82.2792,82.3719,330127.0
2018-04-02 13:00:00,88.85,88.99,88.59,88.59,403984.0,82.3719,82.5017,82.1309,82.1309,403984.0
2018-04-02 13:05:00,88.59,88.69,88.43,88.44,286030.0,82.1309,82.2236,81.9825,81.9918,286030.0
2018-04-02 13:10:00,88.43,88.56,88.23,88.26,328608.0,81.9825,82.103,81.7971,81.8249,328608.0
2018-04-02 13:15:00,88.26,88.41,88.15,88.17,381080.0,81.8249,81.964,81.7229,81.7415,381080.0
2018-04-02 13:20:00,88.18,88.28,88.12,88.2,309445.0,81.7508,81.8435,81.6951,81.7693,309445.0
2018-04-02 13:25:00,88.2,88.23,87.92,88.0,637489.0,81.7693,81.7971,81.5097,81.5839,637489.0
2018-04-02 13:30:00,87.99,88.32,87.96,88.28,328069.0,81.5746,81.8805,81.5468,81.8435,328069.0
2018-04-02 13:35:00,88.28,88.43,88.1,88.14,342623.0,81.8435,81.9825,81.6766,81.7137,342623.0
2018-04-02 13:40:00,88.14,88.17,87.96,87.96,560168.0,81.7137,81.7415,81.5468,81.5468,560168.0
2018-04-02 13:45:00,87.96,88.16,87.94,88.11,522083.0,81.5468,81.7322,81.5283,81.6859,522083.0
2018-04-02 13:50:00,88.1,88.3,88.05,88.16,459783.0,81.6766,81.862,81.6302,81.7322,459783.0
2018-04-02 13:55:00,88.16,88.2,87.98,88.05,393091.0,81.7322,81.7693,81.5653,81.6302,393091.0
2018-04-02 14:00:00,88.05,88.07,87.74,87.84,599478.0,81.6302,81.6488,81.3428,81.4355,599478.0
2018-04-02 14:05:00,87.84,88.15,87.74,88.11,536146.0,81.4355,81.7229,81.3428,81.6859,536146.0
2018-04-02 14:10:00,88.11,88.19,87.88,88.13,361343.0,81.6859,81.76,81.4726,81.7044,361343.0
2018-04-02 14:15:00,88.13,88.26,87.98,88.14,356845.0,81.7044,81.8249,81.5653,81.7137,356845.0
2018-04-02 14:20:00,88.15,88.31,88.08,88.18,335494.0,81.7229,81.8713,81.658,81.7508,335494.0
2018-04-02 14:25:00,88.18,88.21,87.75,87.77,349059.0,81.7508,81.7786,81.3521,81.3706,349059.0
2018-04-02 14:30:00,87.77,88.04,87.65,87.98,415584.0,81.3706,81.621,81.2594,81.5653,415584.0
2018-04-02 14:35:00,87.98,88.03,87.67,87.76,382020.0,81.5653,81.6117,81.2779,81.3614,382020.0
2018-04-02 14:40:00,87.76,87.76,87.51,87.61,424974.0,81.3614,81.3614,81.1296,81.2223,424974.0
2018-04-02 14:45:00,87.61,87.87,87.51,87.85,304394.0,81.2223,81.4634,81.1296,81.4448,304394.0
2018-04-02 14:50:00,87.85,88.16,87.8,88.03,468917.0,81.4448,81.7322,81.3985,81.6117,468917.0
2018-04-02 14:55:00,88.04,88.17,87.9,88.14,423593.0,81.621,81.7415,81.4912,81.7137,423593.0
2018-04-02 15:00:00,88.13,88.28,87.96,88.12,702783.0,81.7044,81.8435,81.5468,81.6951,702783.0
2018-04-02 15:05:00,88.12,88.21,88.03,88.12,565883.0,81.6951,81.7786,81.6117,81.6951,565883.0
2018-04-02 15:10:00,88.12,88.28,88.01,88.22,614966.0,81.6951,81.8435,81.5931,81.7878,614966.0
2018-04-02 15:15:00,88.21,88.43,88.17,88.4,602695.0,81.7786,81.9825,81.7415,81.9547,602695.0
2018-04-02 15:20:00,88.42,88.51,87.98,88.02,538373.0,81.9733,82.0567,81.5653,81.6024,538373.0
2018-04-02 15:25:00,88.01,88.07,87.91,88.02,491244.0,81.5931,81.6488,81.5004,81.6024,491244.0
2018-04-02 15:30:00,88.02,88.19,87.69,87.72,608838.0,81.6024,81.76,81.2965,81.3243,608838.0
2018-04-02 15:35:00,87.73,87.99,87.72,87.88,608229.0,81.3336,81.5746,81.3243,81.4726,608229.0
2018-04-02 15:40:00,87.86,88.07,87.74,88.06,639106.0,81.4541,81.6488,81.3428,81.6395,639106.0
2018-04-02 15:45:00,88.06,88.41,88.06,88.25,1110566.0,81.6395,81.964,81.6395,81.8156,1110566.0
2018-04-02 15:50:00,88.25,88.72,88.24,88.65,1432760.0,81.8156,82.2514,81.8064,82.1865,1432760.0
2018-04-02 15:55:00,88.64,88.77,88.25,88.74,2744239.0,82.1772,82.2977,81.8156,82.2699,2744239.0
2018-04-03 09:30:00,89.58,89.91,89.32,89.32,1662231.0,83.0487,83.3546,82.8076,82.8076,1662231.0
2018-04-03 09:35:00,89.32,89.43,89.02,89.38,533601.0,82.8076,82.9096,82.5295,82.8633,533601.0
2018-04-03 09:40:00,89.39,89.48,89.14,89.14,431844.0,82.8725,82.956,82.6408,82.6408,431844.0
2018-04-03 09:45:00,89.15,89.25,88.89,88.89,503742.0,82.65,82.7427,82.409,82.409,503742.0
2018-04-03 09:50:00,88.88,88.98,88.62,88.81,421743.0,82.3997,82.4924,82.1587,82.3348,421743.0
2018-04-03 09:55:00,88.81,88.86,88.33,88.48,442417.0,82.3348,82.3812,81.8898,82.0289,442417.0
2018-04-03 10:00:00,88.48,88.51,88.32,88.49,336370.0,82.0289,82.0567,81.8805,82.0382,336370.0
2018-04-03 10:05:00,88.49,88.49,88.16,88.34,435837.0,82.0382,82.0382,81.7322,81.8991,435837.0
2018-04-03 10:10:00,88.34,88.37,88.11,88.23,411511.0,81.8991,81.9269,81.6859,81.7971,411511.0
2018-04-03 10:15:00,88.27,88.31,88.0,88.06,329362.0,81.8342,81.8713,81.5839,81.6395,329362.0
2018-04-03 10:20:00,88.06,88.33,87.89,88.29,456704.0,81.6395,81.8898,81.4819,81.8527,456704.0
2018-04-03 10:25:00,88.28,88.71,88.16,88.7,305156.0,81.8435,82.2421,81.7322,82.2328,305156.0
2018-04-03 10:30:00,88.7,88.98,88.66,88.98,692958.0,82.2328,82.4924,82.1958,82.4924,692958.0
2018-04-03 10:35:00,88.97,88.98,88.7,88.72,792535.0,82.4832,82.4924,82.2328,82.2514,792535.0
2018-04-03 10:40:00,88.72,88.83,88.65,88.7,364839.0,82.2514,82.3534,82.1865,82.2328,364839.0
2018-04-03 10:45:00,88.7,89.15,88.64,89.01,488720.0,82.2328,82.65,82.1772,82.5202,488720.0
2018-04-03 10:50:00,89.0,89.12,88.92,89.07,703667.0,82.511,82.6222,82.4368,82.5759,703667.0
2018-04-03 10:55:00,89.07,89.54,89.04,89.46,672077.0,82.5759,83.0116,82.548,82.9374,672077.0
2018-04-03 11:00:00,89.46,89.77,89.46,89.62,557818.0,82.9374,83.2248,82.9374,83.0858,557818.0
2018-04-03 11:05:00,89.62,90.03,89.6,89.91,761769.0,83.0858,83.4659,83.0672,83.3546,761769.0
2018-04-03 11:10:00,89.92,90.05,89.67,89.74,475238.0,83.3639,83.4844,83.1321,83.197,475238.0
2018-04-03 11:15:00,89.73,89.97,89.68,89.89,311981.0,83.1877,83.4102,83.1414,83.3361,311981.0
2018-04-03 11:20:00,89.89,89.9,89.47,89.5,311815.0,83.3361,83.3453,82.9467,82.9745,311815.0
2018-04-03 11:25:00,89.5,89.64,89.44,89.45,219870.0,82.9745,83.1043,82.9189,82.9282,219870.0
2018-04-03 11:30:00,89.45,89.54,89.2,89.3,227487.0,82.9282,83.0116,82.6964,82.7891,227487.0
2018-04-03 11:35:00,89.3,89.39,89.08,89.2,315005.0,82.7891,82.8725,82.5851,82.6964,315005.0
2018-04-03 11:40:00,89.2,89.33,89.14,89.31,291567.0,82.6964,82.8169,82.6408,82.7984,291567.0
2018-04-03 11:45:00,89.29,89.35,88.97,88.98,187717.0,82.7798,82.8354,82.4832,82.4924,187717.0
2018-04-03 11:50:00,88.98,88.98,88.73,88.89,302445.0,82.4924,82.4924,82.2607,82.409,302445.0
2018-04-03 11:55:00,88.89,88.99,88.62,88.64,261913.0,82.409,82.5017,82.1587,82.1772,261913.0
2018-04-03 12:00:00,88.65,88.91,88.65,88.87,123366.0,82.1865,82.4275,82.1865,82.3904,123366.0
2018-04-03 12:05:00,88.87,88.95,88.79,88.86,122088.0,82.3904,82.4646,82.3163,82.3812,122088.0
2018-04-03 12:10:00,88.85,88.93,88.69,88.76,196023.0,82.3719,82.4461,82.2236,82.2885,196023.0
2018-04-03 12:15:00,88.77,88.89,88.47,88.53,331034.0,82.2977,82.409,82.0196,82.0752,331034.0
2018-04-03 12:20:00,88.53,88.58,88.2,88.29,293773.0,82.0752,82.1216,81.7693,81.8527,293773.0
2018-04-03 12:25:00,88.3,88.47,88.25,88.43,187818.0,81.862,82.0196,81.8156,81.9825,187818.0
2018-04-03 12:30:00,88.43,88.73,88.37,88.66,232351.0,81.9825,82.2607,81.9269,82.1958,232351.0
2018-04-03 12:35:00,88.66,88.79,88.53,88.71,205495.0,82.1958,82.3163,82.0752,82.2421,205495.0
2018-04-03 12:40:00,88.71,88.98,88.67,88.92,216734.0,82.2421,82.4924,82.205,82.4368,216734.0
2018-04-03 12:45:00,88.92,88.97,88.68,88.72,183990.0,82.4368,82.4832,82.2143,82.2514,183990.0
2018-04-03 12:50:00,88.72,88.78,88.47,88.48,171127.0,82.2514,82.307,82.0196,82.0289,171127.0
2018-04-03 12:55:00,88.49,88.68,88.46,88.59,165372.0,82.0382,82.2143,82.0103,82.1309,165372.0
2018-04-03 13:00:00,88.6,88.67,88.39,88.67,225169.0,82.1401,82.205,81.9454,82.205,225169.0
2018-04-03 13:05:00,88.66,88.86,88.65,88.67,174950.0,82.1958,82.3812,82.1865,82.205,174950.0
2018-04-03 13:10:00,88.69,88.9,88.47,88.5,202695.0,82.2236,82.4183,82.0196,82.0474,202695.0
2018-04-03 13:15:00,88.5,88.79,88.46,88.74,154735.0,82.0474,82.3163,82.0103,82.2699,154735.0
2018-04-03 13:20:00,88.76,89.12,88.73,89.03,220315.0,82.2885,82.6222,82.2607,82.5388,220315.0
2018-04-03 13:25:00,89.04,89.16,88.91,88.97,203326.0,82.548,82.6593,82.4275,82.4832,203326.0
2018-04-03 13:30:00,88.98,89.09,88.93,89.02,173504.0,82.4924,82.5944,82.4461,82.5295,173504.0
2018-04-03 13:35:00,89.01,89.08,88.92,88.97,176713.0,82.5202,82.5851,82.4368,82.4832,176713.0
2018-04-03 13:40:00,88.97,89.15,88.95,89.11,123454.0,82.4832,82.65,82.4646,82.6129,123454.0
2018-04-03 13:45:00,89.1,89.13,88.76,88.79,203435.0,82.6037,82.6315,82.2885,82.3163,203435.0
2018-04-03 13:50:00,88.79,89.04,88.79,89.03,215418.0,82.3163,82.548,82.3163,82.5388,215418.0
2018-04-03 13:55:00,89.03,89.23,89.03,89.06,241254.0,82.5388,82.7242,82.5388,82.5666,241254.0
2018-04-03 14:00:00,89.06,89.21,89.04,89.15,343507.0,82.5666,82.7057,82.548,82.65,343507.0
2018-04-03 14:05:00,89.15,89.16,88.83,88.98,185377.0,82.65,82.6593,82.3534,82.4924,185377.0
2018-04-03 14:10:00,88.98,88.98,88.84,88.84,123618.0,82.4924,82.4924,82.3626,82.3626,123618.0
2018-04-03 14:15:00,88.85,88.88,88.57,88.64,255820.0,82.3719,82.3997,82.1123,82.1772,255820.0
2018-04-03 14:20:00,88.63,88.75,88.57,88.69,186474.0,82.1679,82.2792,82.1123,82.2236,186474.0
2018-04-03 14:25:00,88.69,88.69,88.37,88.51,342180.0,82.2236,82.2236,81.9269,82.0567,342180.0
2018-04-03 14:30:00,88.51,88.51,88.18,88.28,224905.0,82.0567,82.0567,81.7508,81.8435,224905.0
2018-04-03 14:35:00,88.26,88.39,88.2,88.36,181707.0,81.8249,81.9454,81.7693,81.9176,181707.0
2018-04-03 14:40:00,88.35,88.41,88.07,88.07,218302.0,81.9084,81.964,81.6488,81.6488,218302.0
2018-04-03 14:45:00,88.07,88.94,88.07,88.83,469163.0,81.6488,82.4553,81.6488,82.3534,469163.0
2018-04-03 14:50:00,88.83,88.96,88.71,88.82,286724.0,82.3534,82.4739,82.2421,82.3441,286724.0
2018-04-03 14:55:00,88.81,89.25,88.81,89.19,553308.0,82.3348,82.7427,82.3348,82.6871,553308.0
2018-04-03 15:00:00,89.18,89.6,89.03,89.45,423753.0,82.6778,83.0672,82.5388,82.9282,423753.0
2018-04-03 15:05:00,89.47,89.76,89.45,89.7,593980.0,82.9467,83.2156,82.9282,83.1599,593980.0
2018-04-03 15:10:00,89.69,89.95,89.4,89.51,543562.0,83.1507,83.3917,82.8818,82.9838,543562.0
2018-04-03 15:15:00,89.49,89.54,89.29,89.38,518027.0,82.9652,83.0116,82.7798,82.8633,518027.0
2018-04-03 15:20:00,89.38,89.62,89.21,89.47,430415.0,82.8633,83.0858,82.7057,82.9467,430415.0
2018-04-03 15:25:00,89.47,89.73,89.4,89.71,293161.0,82.9467,83.1877,82.8818,83.1692,293161.0
2018-04-03 15:30:00,89.71,89.75,89.37,89.45,430504.0,83.1692,83.2063,82.854,82.9282,430504.0
2018-04-03 15:35:00,89.46,89.55,89.27,89.5,358181.0,82.9374,83.0209,82.7613,82.9745,358181.0
2018-04-03 15:40:00,89.5,89.66,89.46,89.51,365316.0,82.9745,83.1228,82.9374,82.9838,365316.0
2018-04-03 15:45:00,89.5,89.84,89.42,89.51,528807.0,82.9745,83.2897,82.9003,82.9838,528807.0
2018-04-03 15:50:00,89.51,89.71,89.44,89.57,635041.0,82.9838,83.1692,82.9189,83.0394,635041.0
2018-04-03 15:55:00,89.56,89.83,89.52,89.72,1036396.0,83.0301,83.2805,82.9931,83.1785,1036396.0
2018-04-04 09:30:00,87.92,88.45,87.73,88.43,1212467.0,81.5097,82.0011,81.3336,81.9825,1212467.0
2018-04-04 09:35:00,88.4,88.67,88.26,88.41,511255.0,81.9547,82.205,81.8249,81.964,511255.0
2018-04-04 09:40:00,88.4,88.65,88.04,88.61,671452.0,81.9547,82.1865,81.621,82.1494,671452.0
2018-04-04 09:45:00,88.61,88.63,88.29,88.45,432428.0,82.1494,82.1679,81.8527,82.0011,432428.0
2018-04-04 09:50:00,88.46,88.62,88.25,88.6,486717.0,82.0103,82.1587,81.8156,82.1401,486717.0
2018-04-04 09:55:00,88.62,88.87,88.55,88.84,431847.0,82.1587,82.3904,82.0938,82.3626,431847.0
2018-04-04 10:00:00,88.83,88.83,88.27,88.46,376197.0,82.3534,82.3534,81.8342,82.0103,376197.0
2018-04-04 10:05:00,88.47,88.73,88.28,88.5,427989.0,82.0196,82.2607,81.8435,82.0474,427989.0
2018-04-04 10:10:00,88.5,88.86,88.47,88.67,296577.0,82.0474,82.3812,82.0196,82.205,296577.0
2018-04-04 10:15:00,88.66,88.76,88.51,88.65,326905.0,82.1958,82.2885,82.0567,82.1865,326905.0
2018-04-04 10:20:00,88.66,88.71,88.41,88.63,389560.0,82.1958,82.2421,81.964,82.1679,389560.0
2018-04-04 10:25:00,88.62,88.84,88.61,88.66,259888.0,82.1587,82.3626,82.1494,82.1958,259888.0
2018-04-04 10:30:00,88.68,88.79,88.41,88.42,295098.0,82.2143,82.3163,81.964,81.9733,295098.0
2018-04-04 10:35:00,88.44,88.56,88.36,88.49,300897.0,81.9918,82.103,81.9176,82.0382,300897.0
2018-04-04 10:40:00,88.49,88.62,88.42,88.43,309142.0,82.0382,82.1587,81.9733,81.9825,309142.0
2018-04-04 10:45:00,88.42,89.04,88.37,88.98,515546.0,81.9733,82.548,81.9269,82.4924,515546.0
2018-04-04 10:50:00,88.97,89.1,88.94,89.02,217145.0,82.4832,82.6037,82.4553,82.5295,217145.0
2018-04-04 10:55:00,89.03,89.31,88.99,89.23,398868.0,82.5388,82.7984,82.5017,82.7242,398868.0
2018-04-04 11:00:00,89.22,89.23,89.0,89.05,203362.0,82.7149,82.7242,82.511,82.5573,203362.0
2018-04-04 11:05:00,89.05,89.1,88.84,88.92,287567.0,82.5573,82.6037,82.3626,82.4368,287567.0
2018-04-04 11:10:00,88.92,89.12,88.87,88.95,160377.0,82.4368,82.6222,82.3904,82.4646,160377.0
2018-04-04 11:15:00,88.95,89.38,88.95,89.37,322756.0,82.4646,82.8633,82.4646,82.854,322756.0
2018-04-04 11:20:00,89.37,89.5,89.29,89.45,261622.0,82.854,82.9745,82.7798,82.9282,261622.0
2018-04-04 11:25:00,89.46,89.57,89.37,89.44,252185.0,82.9374,83.0394,82.854,82.9189,252185.0
2018-04-04 11:30:00,89.45,89.9,89.39,89.73,415090.0,82.9282,83.3453,82.8725,83.1877,415090.0
2018-04-04 11:35:00,89.73,89.81,89.56,89.65,333048.0,83.1877,83.2619,83.0301,83.1136,333048.0
2018-04-04 11:40:00,89.66,89.77,89.54,89.6,231564.0,83.1228,83.2248,83.0116,83.0672,231564.0
2018-04-04 11:45:00,89.6,89.87,89.53,89.64,273769.0,83.0672,83.3175,83.0023,83.1043,273769.0
2018-04-04 11:50:00,89.63,89.66,89.45,89.52,172273.0,83.095,83.1228,82.9282,82.9931,172273.0
2018-04-04 11:55:00,89.52,89.78,89.5,89.78,147815.0,82.9931,83.2341,82.9745,83.2341,147815.0
2018-04-04 12:00:00,89.79,89.8,89.6,89.71,205401.0,83.2434,83.2526,83.0672,83.1692,205401.0
2018-04-04 12:05:00,89.71,90.11,89.62,90.08,387155.0,83.1692,83.54,83.0858,83.5122,387155.0
2018-04-04 12:10:00,90.08,90.28,90.06,90.13,293896.0,83.5122,83.6976,83.4937,83.5586,293896.0
2018-04-04 12:15:00,90.14,90.15,90.01,90.05,164576.0,83.5678,83.5771,83.4473,83.4844,164576.0
2018-04-04 12:20:00,90.06,90.38,89.94,90.29,315276.0,83.4937,83.7903,83.3824,83.7069,315276.0
2018-04-04 12:25:00,90.25,90.35,90.14,90.24,252427.0,83.6698,83.7625,83.5678,83.6606,252427.0
2018-04-04 12:30:00,90.25,90.29,90.06,90.2,299197.0,83.6698,83.7069,83.4937,83.6235,299197.0
2018-04-04 12:35:00,90.19,90.47,90.18,90.37,240009.0,83.6142,83.8738,83.6049,83.7811,240009.0
2018-04-04 12:40:00,90.38,90.46,90.17,90.46,191153.0,83.7903,83.8645,83.5957,83.8645,191153.0
2018-04-04 12:45:00,90.45,90.54,90.27,90.27,191516.0,83.8552,83.9387,83.6884,83.6884,191516.0
2018-04-04 12:50:00,90.28,90.33,90.09,90.21,199994.0,83.6976,83.744,83.5215,83.6327,199994.0
2018-04-04 12:55:00,90.22,90.38,90.19,90.3,196108.0,83.642,83.7903,83.6142,83.7162,196108.0
2018-04-04 13:00:00,90.31,90.37,90.17,90.2,193971.0,83.7255,83.7811,83.5957,83.6235,193971.0
2018-04-04 13:05:00,90.2,90.34,90.1,90.14,186656.0,83.6235,83.7533,83.5308,83.5678,186656.0
2018-04-04 13:10:00,90.14,90.14,89.91,90.04,273781.0,83.5678,83.5678,83.3546,83.4751,273781.0
2018-04-04 13:15:00,90.06,90.1,89.97,89.98,144658.0,83.4937,83.5308,83.4102,83.4195,144658.0
2018-04-04 13:20:00,89.98,90.03,89.74,89.81,304045.0,83.4195,83.4659,83.197,83.2619,304045.0
2018-04-04 13:25:00,89.81,89.95,89.68,89.94,230414.0,83.2619,83.3917,83.1414,83.3824,230414.0
2018-04-04 13:30:00,89.93,89.95,89.8,89.89,120045.0,83.3732,83.3917,83.2526,83.3361,120045.0
2018-04-04 13:35:00,89.89,90.09,89.87,90.06,129143.0,83.3361,83.5215,83.3175,83.4937,129143.0
2018-04-04 13:40:00,90.07,90.3,90.07,90.29,208556.0,83.503,83.7162,83.503,83.7069,208556.0
2018-04-04 13:45:00,90.28,90.31,90.01,90.11,241348.0,83.6976,83.7255,83.4473,83.54,241348.0
2018-04-04 13:50:00,90.11,90.16,89.97,90.12,216656.0,83.54,83.5864,83.4102,83.5493,216656.0
2018-04-04 13:55:00,90.13,90.3,90.13,90.3,172930.0,83.5586,83.7162,83.5586,83.7162,172930.0
2018-04-04 14:00:00,90.3,90.4,90.22,90.33,206861.0,83.7162,83.8089,83.642,83.744,206861.0
2018-04-04 14:05:00,90.34,90.66,90.34,90.65,463193.0,83.7533,84.0499,83.7533,84.0407,463193.0
2018-04-04 14:10:00,90.66,90.79,90.58,90.78,297307.0,84.0499,84.1705,83.9758,84.1612,297307.0
2018-04-04 14:15:00,90.79,91.11,90.74,91.04,427140.0,84.1705,84.4671,84.1241,84.4022,427140.0
2018-04-04 14:20:00,91.03,91.25,91.03,91.14,288226.0,84.393,84.5969,84.393,84.4949,288226.0
2018-04-04 14:25:00,91.14,91.33,91.04,91.27,364882.0,84.4949,84.6711,84.4022,84.6155,364882.0
2018-04-04 14:30:00,91.27,91.47,91.19,91.29,361457.0,84.6155,84.8009,84.5413,84.634,361457.0
2018-04-04 14:35:00,91.3,91.31,91.07,91.16,360748.0,84.6433,84.6525,84.43,84.5135,360748.0
2018-04-04 14:40:00,91.16,91.64,91.13,91.59,494815.0,84.5135,84.9585,84.4857,84.9121,494815.0
2018-04-04 14:45:00,91.59,91.69,91.39,91.47,436174.0,84.9121,85.0048,84.7267,84.8009,436174.0
2018-04-04 14:50:00,91.48,91.57,91.39,91.39,321017.0,84.8101,84.8936,84.7267,84.7267,321017.0
2018-04-04 14:55:00,91.39,91.61,91.32,91.56,256384.0,84.7267,84.9307,84.6618,84.8843,256384.0
2018-04-04 15:00:00,91.55,91.75,91.51,91.67,320341.0,84.875,85.0605,84.838,84.9863,320341.0
2018-04-04 15:05:00,91.68,91.84,91.64,91.83,292337.0,84.9956,85.1439,84.9585,85.1346,292337.0
2018-04-04 15:10:00,91.84,91.84,91.51,91.51,277071.0,85.1439,85.1439,84.838,84.838,277071.0
2018-04-04 15:15:00,91.5,91.6,91.4,91.47,326562.0,84.8287,84.9214,84.736,84.8009,326562.0
2018-04-04 15:20:00,91.47,91.86,91.46,91.83,455248.0,84.8009,85.1624,84.7916,85.1346,455248.0
2018-04-04 15:25:00,91.83,92.09,91.77,92.06,527519.0,85.1346,85.3757,85.079,85.3479,527519.0
2018-04-04 15:30:00,92.06,92.22,92.03,92.09,532856.0,85.3479,85.4962,85.32,85.3757,532856.0
2018-04-04 15:35:00,92.08,92.34,92.07,92.25,556423.0,85.3664,85.6074,85.3571,85.524,556423.0
2018-04-04 15:40:00,92.25,92.28,92.13,92.16,534849.0,85.524,85.5518,85.4128,85.4406,534849.0
2018-04-04 15:45:00,92.16,92.35,92.09,92.22,909420.0,85.4406,85.6167,85.3757,85.4962,909420.0
2018-04-04 15:50:00,92.23,92.61,92.22,92.61,1135747.0,85.5055,85.8578,85.4962,85.8578,1135747.0
2018-04-04 15:55:00,92.6,92.76,92.23,92.27,2094807.0,85.8485,85.9968,85.5055,85.5425,2094807.0
2018-04-05 09:30:00,92.63,92.82,92.3,92.79,1060942.0,85.8763,86.0524,85.5704,86.0246,1060942.0
2018-04-05 09:35:00,92.8,92.83,92.26,92.28,658232.0,86.0339,86.0617,85.5333,85.5518,658232.0
2018-04-05 09:40:00,92.28,92.65,92.28,92.57,456244.0,85.5518,85.8948,85.5518,85.8207,456244.0
2018-04-05 09:45:00,92.57,92.61,92.02,92.06,458271.0,85.8207,85.8578,85.3108,85.3479,458271.0
2018-04-05 09:50:00,92.05,92.24,92.05,92.2,420133.0,85.3386,85.5147,85.3386,85.4777,420133.0
2018-04-05 09:55:00,92.21,92.4,92.1,92.4,295020.0,85.4869,85.6631,85.3849,85.6631,295020.0
2018-04-05 10:00:00,92.4,92.41,92.17,92.19,299562.0,85.6631,85.6723,85.4498,85.4684,299562.0
2018-04-05 10:05:00,92.19,92.58,92.19,92.45,401949.0,85.4684,85.8299,85.4684,85.7094,401949.0
2018-04-05 10:10:00,92.45,92.57,92.26,92.4,209371.0,85.7094,85.8207,85.5333,85.6631,209371.0
2018-04-05 10:15:00,92.4,92.45,92.16,92.18,316165.0,85.6631,85.7094,85.4406,85.4591,316165.0
2018-04-05 10:20:00,92.18,92.24,92.08,92.15,204249.0,85.4591,85.5147,85.3664,85.4313,204249.0
2018-04-05 10:25:00,92.15,92.29,92.05,92.25,230448.0,85.4313,85.5611,85.3386,85.524,230448.0
2018-04-05 10:30:00,92.25,92.53,92.18,92.39,364946.0,85.524,85.7836,85.4591,85.6538,364946.0
2018-04-05 10:35:00,92.39,92.44,92.17,92.29,204101.0,85.6538,85.7002,85.4498,85.5611,204101.0
2018-04-05 10:40:00,92.29,92.43,92.16,92.41,211987.0,85.5611,85.6909,85.4406,85.6723,211987.0
2018-04-05 10:45:00,92.42,92.47,92.15,92.31,236625.0,85.6816,85.728,85.4313,85.5796,236625.0
2018-04-05 10:50:00,92.31,92.48,92.27,92.36,241696.0,85.5796,85.7372,85.5425,85.626,241696.0
2018-04-05 10:55:00,92.36,92.47,92.29,92.34,205291.0,85.626,85.728,85.5611,85.6074,205291.0
2018-04-05 11:00:00,92.35,92.5,92.34,92.49,202817.0,85.6167,85.7558,85.6074,85.7465,202817.0
2018-04-05 11:05:00,92.5,92.85,92.49,92.81,338154.0,85.7558,86.0803,85.7465,86.0432,338154.0
2018-04-05 11:10:00,92.8,92.98,92.76,92.81,299147.0,86.0339,86.2008,85.9968,86.0432,299147.0
2018-04-05 11:15:00,92.82,92.87,92.61,92.7,226436.0,86.0524,86.0988,85.8578,85.9412,226436.0
2018-04-05 11:20:00,92.71,92.97,92.69,92.96,200503.0,85.9505,86.1915,85.9319,86.1822,200503.0
2018-04-05 11:25:00,92.95,92.97,92.8,92.84,270043.0,86.173,86.1915,86.0339,86.071,270043.0
2018-04-05 11:30:00,92.85,93.03,92.77,93.02,284677.0,86.0803,86.2471,86.0061,86.2379,284677.0
2018-04-05 11:35:00,93.02,93.07,92.96,92.97,215154.0,86.2379,86.2842,86.1822,86.1915,215154.0
2018-04-05 11:40:00,92.97,93.0,92.73,92.79,264273.0,86.1915,86.2193,85.969,86.0246,264273.0
2018-04-05 11:45:00,92.79,92.81,92.66,92.7,141283.0,86.0246,86.0432,85.9041,85.9412,141283.0
2018-04-05 11:50:00,92.7,92.85,92.65,92.77,171729.0,85.9412,86.0803,85.8948,86.0061,171729.0
2018-04-05 11:55:00,92.77,92.83,92.57,92.79,230098.0,86.0061,86.0617,85.8207,86.0246,230098.0
2018-04-05 12:00:00,92.79,92.85,92.71,92.77,190209.0,86.0246,86.0803,85.9505,86.0061,190209.0
2018-04-05 12:05:00,92.77,92.79,92.62,92.65,232757.0,86.0061,86.0246,85.867,85.8948,232757.0
2018-04-05 12:10:00,92.65,92.69,92.54,92.67,217212.0,85.8948,85.9319,85.7929,85.9134,217212.0
2018-04-05 12:15:00,92.67,92.67,92.37,92.45,326108.0,85.9134,85.9134,85.6353,85.7094,326108.0
2018-04-05 12:20:00,92.45,92.49,92.24,92.31,252636.0,85.7094,85.7465,85.5147,85.5796,252636.0
2018-04-05 12:25:00,92.32,92.45,92.3,92.38,198175.0,85.5889,85.7094,85.5704,85.6445,198175.0
2018-04-05 12:30:00,92.38,92.47,92.18,92.36,257441.0,85.6445,85.728,85.4591,85.626,257441.0
2018-04-05 12:35:00,92.36,92.39,92.24,92.38,192383.0,85.626,85.6538,85.5147,85.6445,192383.0
2018-04-05 12:40:00,92.38,92.4,92.2,92.25,179243.0,85.6445,85.6631,85.4777,85.524,179243.0
2018-04-05 12:45:00,92.25,92.37,92.2,92.34,139518.0,85.524,85.6353,85.4777,85.6074,139518.0
2018-04-05 12:50:00,92.34,92.4,92.29,92.34,98306.0,85.6074,85.6631,85.5611,85.6074,98306.0
2018-04-05 12:55:00,92.34,92.5,92.34,92.47,198283.0,85.6074,85.7558,85.6074,85.728,198283.0
2018-04-05 13:00:00,92.48,92.6,92.42,92.47,228797.0,85.7372,85.8485,85.6816,85.728,228797.0
2018-04-05 13:05:00,92.47,92.53,92.42,92.49,165628.0,85.728,85.7836,85.6816,85.7465,165628.0
2018-04-05 13:10:00,92.5,92.51,92.2,92.27,197465.0,85.7558,85.7651,85.4777,85.5425,197465.0
2018-04-05 13:15:00,92.27,92.27,92.05,92.09,307115.0,85.5425,85.5425,85.3386,85.3757,307115.0
2018-04-05 13:20:00,92.09,92.12,91.58,91.73,411391.0,85.3757,85.4035,84.9029,85.0419,411391.0
2018-04-05 13:25:00,91.72,91.78,91.63,91.73,227845.0,85.0326,85.0883,84.9492,85.0419,227845.0
2018-04-05 13:30:00,91.72,91.92,91.68,91.87,222997.0,85.0326,85.2181,84.9956,85.1717,222997.0
2018-04-05 13:35:00,91.87,91.98,91.76,91.77,222241.0,85.1717,85.2737,85.0697,85.079,222241.0
2018-04-05 13:40:00,91.77,91.78,91.4,91.45,439243.0,85.079,85.0883,84.736,84.7823,439243.0
2018-04-05 13:45:00,91.45,91.82,91.43,91.75,400553.0,84.7823,85.1254,84.7638,85.0605,400553.0
2018-04-05 13:50:00,91.75,91.98,91.69,91.79,326836.0,85.0605,85.2737,85.0048,85.0975,326836.0
2018-04-05 13:55:00,91.79,91.95,91.73,91.85,279166.0,85.0975,85.2459,85.0419,85.1532,279166.0
2018-04-05 14:00:00,91.85,92.18,91.77,92.1,376581.0,85.1532,85.4591,85.079,85.3849,376581.0
2018-04-05 14:05:00,92.09,92.11,91.69,91.86,325596.0,85.3757,85.3942,85.0048,85.1624,325596.0
2018-04-05 14:10:00,91.86,92.13,91.85,91.94,170689.0,85.1624,85.4128,85.1532,85.2366,170689.0
2018-04-05 14:15:00,91.95,92.18,91.91,92.13,177489.0,85.2459,85.4591,85.2088,85.4128,177489.0
2018-04-05 14:20:00,92.11,92.14,91.95,91.98,202193.0,85.3942,85.422,85.2459,85.2737,202193.0
2018-04-05 14:25:00,91.98,92.07,91.9,91.95,160611.0,85.2737,85.3571,85.1995,85.2459,160611.0
2018-04-05 14:30:00,91.95,92.18,91.94,92.15,242760.0,85.2459,85.4591,85.2366,85.4313,242760.0
2018-04-05 14:35:00,92.15,92.2,92.05,92.07,274277.0,85.4313,85.4777,85.3386,85.3571,274277.0
2018-04-05 14:40:00,92.07,92.32,92.01,92.28,214177.0,85.3571,85.5889,85.3015,85.5518,214177.0
2018-04-05 14:45:00,92.28,92.46,92.28,92.46,451653.0,85.5518,85.7187,85.5518,85.7187,451653.0
2018-04-05 14:50:00,92.45,92.49,92.39,92.47,228327.0,85.7094,85.7465,85.6538,85.728,228327.0
2018-04-05 14:55:00,92.48,92.49,92.39,92.41,188992.0,85.7372,85.7465,85.6538,85.6723,188992.0
2018-04-05 15:00:00,92.41,92.44,92.28,92.3,269503.0,85.6723,85.7002,85.5518,85.5704,269503.0
2018-04-05 15:05:00,92.31,92.72,92.3,92.68,261236.0,85.5796,85.9597,85.5704,85.9227,261236.0
2018-04-05 15:10:00,92.67,92.74,92.61,92.64,197879.0,85.9134,85.9783,85.8578,85.8856,197879.0
2018-04-05 15:15:00,92.65,92.71,92.55,92.63,160103.0,85.8948,85.9505,85.8021,85.8763,160103.0
2018-04-05 15:20:00,92.64,92.7,92.55,92.63,201094.0,85.8856,85.9412,85.8021,85.8763,201094.0
2018-04-05 15:25:00,92.64,92.67,92.41,92.5,224608.0,85.8856,85.9134,85.6723,85.7558,224608.0
2018-04-05 15:30:00,92.5,92.52,92.2,92.25,229476.0,85.7558,85.7743,85.4777,85.524,229476.0
2018-04-05 15:35:00,92.26,92.32,92.06,92.09,343939.0,85.5333,85.5889,85.3479,85.3757,343939.0
2018-04-05 15:40:00,92.09,92.46,92.09,92.4,332095.0,85.3757,85.7187,85.3757,85.6631,332095.0
2018-04-05 15:45:00,92.4,92.62,92.4,92.59,342437.0,85.6631,85.867,85.6631,85.8392,342437.0
2018-04-05 15:50:00,92.6,92.8,92.5,92.69,652078.0,85.8485,86.0339,85.7558,85.9319,652078.0
2018-04-05 15:55:00,92.69,92.7,92.37,92.38,1062840.0,85.9319,85.9412,85.6353,85.6445,1062840.0
2018-04-06 09:30:00,91.49,91.99,91.17,91.87,678980.0,84.8194,85.283,84.5228,85.1717,678980.0
2018-04-06 09:35:00,91.86,92.43,91.84,92.37,385323.0,85.1624,85.6909,85.1439,85.6353,385323.0
2018-04-06 09:40:00,92.37,92.4,92.0,92.18,360168.0,85.6353,85.6631,85.2922,85.4591,360168.0
2018-04-06 09:45:00,92.18,92.24,91.9,92.23,333200.0,85.4591,85.5147,85.1995,85.5055,333200.0
2018-04-06 09:50:00,92.24,92.46,92.18,92.35,309826.0,85.5147,85.7187,85.4591,85.6167,309826.0
2018-04-06 09:55:00,92.36,92.37,92.19,92.22,279945.0,85.626,85.6353,85.4684,85.4962,279945.0
2018-04-06 10:00:00,92.22,92.33,92.03,92.16,241538.0,85.4962,85.5982,85.32,85.4406,241538.0
2018-04-06 10:05:00,92.17,92.26,92.09,92.18,316187.0,85.4498,85.5333,85.3757,85.4591,316187.0
2018-04-06 10:10:00,92.18,92.24,92.09,92.19,256318.0,85.4591,85.5147,85.3757,85.4684,256318.0
2018-04-06 10:15:00,92.18,92.37,92.11,92.35,216462.0,85.4591,85.6353,85.3942,85.6167,216462.0
2018-04-06 10:20:00,92.34,92.41,92.15,92.17,174839.0,85.6074,85.6723,85.4313,85.4498,174839.0
2018-04-06 10:25:00,92.16,92.4,92.11,92.12,219494.0,85.4406,85.6631,85.3942,85.4035,219494.0
2018-04-06 10:30:00,92.12,92.19,91.83,91.83,302543.0,85.4035,85.4684,85.1346,85.1346,302543.0
2018-04-06 10:35:00,91.84,92.0,91.75,91.87,195840.0,85.1439,85.2922,85.0605,85.1717,195840.0
2018-04-06 10:40:00,91.86,91.9,91.52,91.59,267126.0,85.1624,85.1995,84.8472,84.9121,267126.0
2018-04-06 10:45:00,91.6,91.62,91.39,91.55,377658.0,84.9214,84.9399,84.7267,84.875,377658.0
2018-04-06 10:50:00,91.54,91.63,91.4,91.53,330732.0,84.8658,84.9492,84.736,84.8565,330732.0
2018-04-06 10:55:00,91.53,91.79,91.5,91.58,308124.0,84.8565,85.0975,84.8287,84.9029,308124.0
2018-04-06 11:00:00,91.58,91.58,91.18,91.4,397928.0,84.9029,84.9029,84.532,84.736,397928.0
2018-04-06 11:05:00,91.42,91.53,91.21,91.5,290913.0,84.7545,84.8565,84.5598,84.8287,290913.0
2018-04-06 11:10:00,91.49,91.68,91.41,91.57,289458.0,84.8194,84.9956,84.7453,84.8936,289458.0
2018-04-06 11:15:00,91.58,91.74,91.47,91.68,220110.0,84.9029,85.0512,84.8009,84.9956,220110.0
2018-04-06 11:20:00,91.68,91.75,91.31,91.34,314475.0,84.9956,85.0605,84.6525,84.6804,314475.0
2018-04-06 11:25:00,91.35,91.7,91.35,91.65,173836.0,84.6896,85.0141,84.6896,84.9678,173836.0
2018-04-06 11:30:00,91.65,91.78,91.54,91.78,206793.0,84.9678,85.0883,84.8658,85.0883,206793.0
2018-04-06 11:35:00,91.78,91.99,91.62,91.93,181612.0,85.0883,85.283,84.9399,85.2273,181612.0
2018-04-06 11:40:00,91.94,92.0,91.9,91.97,230534.0,85.2366,85.2922,85.1995,85.2644,230534.0
2018-04-06 11:45:00,91.97,91.97,91.64,91.64,276399.0,85.2644,85.2644,84.9585,84.9585,276399.0
2018-04-06 11:50:00,91.64,91.85,91.61,91.78,141817.0,84.9585,85.1532,84.9307,85.0883,141817.0
2018-04-06 11:55:00,91.77,92.06,91.75,91.95,238925.0,85.079,85.3479,85.0605,85.2459,238925.0
2018-04-06 12:00:00,91.95,92.0,91.76,91.78,214202.0,85.2459,85.2922,85.0697,85.0883,214202.0
2018-04-06 12:05:00,91.78,92.04,91.7,91.84,122015.0,85.0883,85.3293,85.0141,85.1439,122015.0
2018-04-06 12:10:00,91.84,91.86,91.56,91.61,189027.0,85.1439,85.1624,84.8843,84.9307,189027.0
2018-04-06 12:15:00,91.6,91.72,91.47,91.47,161090.0,84.9214,85.0326,84.8009,84.8009,161090.0
2018-04-06 12:20:00,91.47,91.5,91.3,91.38,254428.0,84.8009,84.8287,84.6433,84.7174,254428.0
2018-04-06 12:25:00,91.37,91.41,91.2,91.25,195576.0,84.7082,84.7453,84.5506,84.5969,195576.0
2018-04-06 12:30:00,91.24,91.52,91.16,91.4,235763.0,84.5876,84.8472,84.5135,84.736,235763.0
2018-04-06 12:35:00,91.41,91.59,91.37,91.52,178593.0,84.7453,84.9121,84.7082,84.8472,178593.0
2018-04-06 12:40:00,91.52,91.73,91.49,91.66,231745.0,84.8472,85.0419,84.8194,84.977,231745.0
2018-04-06 12:45:00,91.67,91.8,91.56,91.68,165875.0,84.9863,85.1068,84.8843,84.9956,165875.0
2018-04-06 12:50:00,91.69,91.85,91.62,91.85,149566.0,85.0048,85.1532,84.9399,85.1532,149566.0
2018-04-06 12:55:00,91.85,92.03,91.81,91.98,222590.0,85.1532,85.32,85.1161,85.2737,222590.0
2018-04-06 13:00:00,91.97,91.98,91.63,91.75,141545.0,85.2644,85.2737,84.9492,85.0605,141545.0
2018-04-06 13:05:00,91.74,91.75,91.36,91.37,298367.0,85.0512,85.0605,84.6989,84.7082,298367.0
2018-04-06 13:10:00,91.36,91.52,91.22,91.45,321688.0,84.6989,84.8472,84.5691,84.7823,321688.0
2018-04-06 13:15:00,91.44,91.53,91.35,91.45,303821.0,84.7731,84.8565,84.6896,84.7823,303821.0
2018-04-06 13:20:00,91.45,91.52,91.34,91.39,139137.0,84.7823,84.8472,84.6804,84.7267,139137.0
2018-04-06 13:25:00,91.38,91.73,91.37,91.57,222021.0,84.7174,85.0419,84.7082,84.8936,222021.0
2018-04-06 13:30:00,91.58,91.67,91.27,91.27,286664.0,84.9029,84.9863,84.6155,84.6155,286664.0
2018-04-06 13:35:00,91.27,91.44,91.02,91.04,288287.0,84.6155,84.7731,84.3837,84.4022,288287.0
2018-04-06 13:40:00,91.06,91.21,90.95,91.19,222821.0,84.4208,84.5598,84.3188,84.5413,222821.0
2018-04-06 13:45:00,91.18,91.21,90.1,90.77,259830.0,84.532,84.5598,83.5308,84.1519,259830.0
2018-04-06 13:50:00,90.77,90.83,90.43,90.47,347277.0,84.1519,84.2075,83.8367,83.8738,347277.0
2018-04-06 13:55:00,90.47,90.72,90.4,90.4,297724.0,83.8738,84.1056,83.8089,83.8089,297724.0
2018-04-06 14:00:00,90.4,90.58,90.26,90.36,455067.0,83.8089,83.9758,83.6791,83.7718,455067.0
2018-04-06 14:05:00,90.35,90.48,90.18,90.36,325354.0,83.7625,83.8831,83.6049,83.7718,325354.0
2018-04-06 14:10:00,90.36,90.55,90.33,90.44,271341.0,83.7718,83.948,83.744,83.846,271341.0
2018-04-06 14:15:00,90.43,90.51,90.16,90.19,317409.0,83.8367,83.9109,83.5864,83.6142,317409.0
2018-04-06 14:20:00,90.22,90.4,90.12,90.14,205252.0,83.642,83.8089,83.5493,83.5678,205252.0
2018-04-06 14:25:00,90.14,90.15,89.92,90.03,392932.0,83.5678,83.5771,83.3639,83.4659,392932.0
2018-04-06 14:30:00,90.02,90.3,89.93,89.96,318799.0,83.4566,83.7162,83.3732,83.401,318799.0
2018-04-06 14:35:00,89.95,90.11,89.63,89.8,425845.0,83.3917,83.54,83.095,83.2526,425845.0
2018-04-06 14:40:00,89.8,90.19,89.63,90.03,415524.0,83.2526,83.6142,83.095,83.4659,415524.0
2018-04-06 14:45:00,90.03,90.13,89.88,90.1,363300.0,83.4659,83.5586,83.3268,83.5308,363300.0
2018-04-06 14:50:00,90.09,90.09,89.7,89.93,312205.0,83.5215,83.5215,83.1599,83.3732,312205.0
2018-04-06 14:55:00,89.92,89.92,89.48,89.75,497475.0,83.3639,83.3639,82.956,83.2063,497475.0
2018-04-06 15:00:00,89.76,90.01,89.54,89.54,548332.0,83.2156,83.4473,83.0116,83.0116,548332.0
2018-04-06 15:05:00,89.54,89.79,89.5,89.75,429848.0,83.0116,83.2434,82.9745,83.2063,429848.0
2018-04-06 15:10:00,89.76,90.11,89.64,90.09,513169.0,83.2156,83.54,83.1043,83.5215,513169.0
2018-04-06 15:15:00,90.1,90.23,89.92,89.93,555275.0,83.5308,83.6513,83.3639,83.3732,555275.0
2018-04-06 15:20:00,89.94,90.32,89.93,90.17,356350.0,83.3824,83.7347,83.3732,83.5957,356350.0
2018-04-06 15:25:00,90.17,90.19,89.88,89.97,430652.0,83.5957,83.6142,83.3268,83.4102,430652.0
2018-04-06 15:30:00,89.97,90.37,89.88,90.27,453162.0,83.4102,83.7811,83.3268,83.6884,453162.0
2018-04-06 15:35:00,90.28,90.39,90.0,90.25,507987.0,83.6976,83.7996,83.4381,83.6698,507987.0
2018-04-06 15:40:00,90.25,90.42,90.17,90.27,498690.0,83.6698,83.8274,83.5957,83.6884,498690.0
2018-04-06 15:45:00,90.27,90.36,89.94,89.94,684580.0,83.6884,83.7718,83.3824,83.3824,684580.0
2018-04-06 15:50:00,89.95,90.7,89.95,90.45,1375297.0,83.3917,84.087,83.3917,83.8552,1375297.0
2018-04-06 15:55:00,90.44,90.54,90.0,90.22,2885629.0,83.846,83.9387,83.4381,83.642,2885629.0
2018-04-09 09:30:00,91.03,91.55,91.03,91.39,829428.0,84.393,84.875,84.393,84.7267,829428.0
2018-04-09 09:35:00,91.4,91.51,91.19,91.23,485632.0,84.736,84.838,84.5413,84.5784,485632.0
2018-04-09 09:40:00,91.21,91.48,91.14,91.46,359509.0,84.5598,84.8101,84.4949,84.7916,359509.0
2018-04-09 09:45:00,91.47,91.81,91.46,91.77,412662.0,84.8009,85.1161,84.7916,85.079,412662.0
2018-04-09 09:50:00,91.77,92.08,91.75,91.9,505366.0,85.079,85.3664,85.0605,85.1995,505366.0
2018-04-09 09:55:00,91.89,92.01,91.78,91.79,346627.0,85.1903,85.3015,85.0883,85.0975,346627.0
2018-04-09 10:00:00,91.8,92.0,91.77,91.89,346900.0,85.1068,85.2922,85.079,85.1903,346900.0
2018-04-09 10:05:00,91.9,92.06,91.87,91.98,346386.0,85.1995,85.3479,85.1717,85.2737,346386.0
2018-04-09 10:10:00,91.97,91.99,91.57,91.63,260151.0,85.2644,85.283,84.8936,84.9492,260151.0
2018-04-09 10:15:00,91.63,91.9,91.63,91.66,279664.0,84.9492,85.1995,84.9492,84.977,279664.0
2018-04-09 10:20:00,91.65,91.92,91.64,91.92,144573.0,84.9678,85.2181,84.9585,85.2181,144573.0
2018-04-09 10:25:00,91.92,92.07,91.84,92.04,309634.0,85.2181,85.3571,85.1439,85.3293,309634.0
2018-04-09 10:30:00,92.03,92.33,92.02,92.18,411284.0,85.32,85.5982,85.3108,85.4591,411284.0
2018-04-09 10:35:00,92.19,92.38,92.15,92.2,296588.0,85.4684,85.6445,85.4313,85.4777,296588.0
2018-04-09 10:40:00,92.19,92.27,92.12,92.2,230084.0,85.4684,85.5425,85.4035,85.4777,230084.0
2018-04-09 10:45:00,92.19,92.33,92.17,92.17,248618.0,85.4684,85.5982,85.4498,85.4498,248618.0
2018-04-09 10:50:00,92.17,92.3,92.14,92.18,277787.0,85.4498,85.5704,85.422,85.4591,277787.0
2018-04-09 10:55:00,92.17,92.19,92.08,92.15,162995.0,85.4498,85.4684,85.3664,85.4313,162995.0
2018-04-09 11:00:00,92.15,92.19,92.02,92.12,185208.0,85.4313,85.4684,85.3108,85.4035,185208.0
2018-04-09 11:05:00,92.11,92.11,91.93,91.95,199581.0,85.3942,85.3942,85.2273,85.2459,199581.0
2018-04-09 11:10:00,91.96,92.09,91.95,92.08,129489.0,85.2552,85.3757,85.2459,85.3664,129489.0
2018-04-09 11:15:00,92.09,92.25,92.09,92.21,166280.0,85.3757,85.524,85.3757,85.4869,166280.0
2018-04-09 11:20:00,92.21,92.37,92.2,92.27,192311.0,85.4869,85.6353,85.4777,85.5425,192311.0
2018-04-09 11:25:00,92.26,92.34,92.21,92.26,180766.0,85.5333,85.6074,85.4869,85.5333,180766.0
2018-04-09 11:30:00,92.25,92.48,92.25,92.34,257681.0,85.524,85.7372,85.524,85.6074,257681.0
2018-04-09 11:35:00,92.34,92.44,92.3,92.34,195105.0,85.6074,85.7002,85.5704,85.6074,195105.0
2018-04-09 11:40:00,92.34,92.53,92.33,92.47,148587.0,85.6074,85.7836,85.5982,85.728,148587.0
2018-04-09 11:45:00,92.47,92.84,92.47,92.79,355811.0,85.728,86.071,85.728,86.0246,355811.0
2018-04-09 11:50:00,92.81,92.82,92.64,92.7,251349.0,86.0432,86.0524,85.8856,85.9412,251349.0
2018-04-09 11:55:00,92.69,92.84,92.63,92.82,286909.0,85.9319,86.071,85.8763,86.0524,286909.0
2018-04-09 12:00:00,92.82,92.91,92.71,92.86,311136.0,86.0524,86.1359,85.9505,86.0895,311136.0
2018-04-09 12:05:00,92.84,93.0,92.75,92.99,321147.0,86.071,86.2193,85.9876,86.2101,321147.0
2018-04-09 12:10:00,92.99,93.12,92.91,93.07,364498.0,86.2101,86.3306,86.1359,86.2842,364498.0
2018-04-09 12:15:00,93.08,93.17,92.95,92.96,237748.0,86.2935,86.3769,86.173,86.1822,237748.0
2018-04-09 12:20:00,92.97,93.04,92.87,92.97,196077.0,86.1915,86.2564,86.0988,86.1915,196077.0
2018-04-09 12:25:00,92.98,93.02,92.87,92.95,140753.0,86.2008,86.2379,86.0988,86.173,140753.0
2018-04-09 12:30:00,92.95,92.95,92.79,92.8,161949.0,86.173,86.173,86.0246,86.0339,161949.0
2018-04-09 12:35:00,92.79,92.93,92.73,92.77,269770.0,86.0246,86.1544,85.969,86.0061,269770.0
2018-04-09 12:40:00,92.76,92.89,92.67,92.88,150004.0,85.9968,86.1173,85.9134,86.1081,150004.0
2018-04-09 12:45:00,92.89,93.02,92.87,92.96,165446.0,86.1173,86.2379,86.0988,86.1822,165446.0
2018-04-09 12:50:00,92.96,93.01,92.89,92.91,145331.0,86.1822,86.2286,86.1173,86.1359,145331.0
2018-04-09 12:55:00,92.9,92.95,92.78,92.84,137655.0,86.1266,86.173,86.0154,86.071,137655.0
2018-04-09 13:00:00,92.83,93.0,92.83,92.97,140028.0,86.0617,86.2193,86.0617,86.1915,140028.0
2018-04-09 13:05:00,92.98,92.98,92.83,92.97,206149.0,86.2008,86.2008,86.0617,86.1915,206149.0
2018-04-09 13:10:00,92.98,93.01,92.79,92.79,150210.0,86.2008,86.2286,86.0246,86.0246,150210.0
2018-04-09 13:15:00,92.79,92.88,92.78,92.83,123722.0,86.0246,86.1081,86.0154,86.0617,123722.0
2018-04-09 13:20:00,92.82,92.82,92.63,92.68,232813.0,86.0524,86.0524,85.8763,85.9227,232813.0
2018-04-09 13:25:00,92.69,92.76,92.59,92.74,137263.0,85.9319,85.9968,85.8392,85.9783,137263.0
2018-04-09 13:30:00,92.74,92.86,92.73,92.78,145991.0,85.9783,86.0895,85.969,86.0154,145991.0
2018-04-09 13:35:00,92.78,92.78,92.64,92.72,89118.0,86.0154,86.0154,85.8856,85.9597,89118.0
2018-04-09 13:40:00,92.72,92.75,92.56,92.59,155455.0,85.9597,85.9876,85.8114,85.8392,155455.0
2018-04-09 13:45:00,92.59,92.69,92.56,92.69,104176.0,85.8392,85.9319,85.8114,85.9319,104176.0
2018-04-09 13:50:00,92.68,92.79,92.68,92.76,129752.0,85.9227,86.0246,85.9227,85.9968,129752.0
2018-04-09 13:55:00,92.77,92.85,92.71,92.78,197123.0,86.0061,86.0803,85.9505,86.0154,197123.0
2018-04-09 14:00:00,92.78,92.8,92.62,92.62,132248.0,86.0154,86.0339,85.867,85.867,132248.0
2018-04-09 14:05:00,92.62,92.62,92.38,92.38,268964.0,85.867,85.867,85.6445,85.6445,268964.0
2018-04-09 14:10:00,92.39,92.41,92.31,92.36,241845.0,85.6538,85.6723,85.5796,85.626,241845.0
2018-04-09 14:15:00,92.36,92.48,92.28,92.43,192265.0,85.626,85.7372,85.5518,85.6909,192265.0
2018-04-09 14:20:00,92.44,92.45,92.11,92.16,203178.0,85.7002,85.7094,85.3942,85.4406,203178.0
2018-04-09 14:25:00,92.16,92.24,92.1,92.23,196750.0,85.4406,85.5147,85.3849,85.5055,196750.0
2018-04-09 14:30:00,92.23,92.23,92.08,92.14,363679.0,85.5055,85.5055,85.3664,85.422,363679.0
2018-04-09 14:35:00,92.13,92.14,91.97,92.04,215832.0,85.4128,85.422,85.2644,85.3293,215832.0
2018-04-09 14:40:00,92.05,92.09,91.88,91.94,268941.0,85.3386,85.3757,85.181,85.2366,268941.0
2018-04-09 14:45:00,91.94,92.11,91.91,92.04,387496.0,85.2366,85.3942,85.2088,85.3293,387496.0
2018-04-09 14:50:00,92.03,92.19,92.01,92.14,159304.0,85.32,85.4684,85.3015,85.422,159304.0
2018-04-09 14:55:00,92.14,92.3,92.13,92.29,167847.0,85.422,85.5704,85.4128,85.5611,167847.0
2018-04-09 15:00:00,92.28,92.29,92.05,92.18,193909.0,85.5518,85.5611,85.3386,85.4591,193909.0
2018-04-09 15:05:00,92.18,92.2,92.1,92.15,129424.0,85.4591,85.4777,85.3849,85.4313,129424.0
2018-04-09 15:10:00,92.15,92.22,91.88,91.89,308337.0,85.4313,85.4962,85.181,85.1903,308337.0
2018-04-09 15:15:00,91.88,91.91,91.59,91.6,343549.0,85.181,85.2088,84.9121,84.9214,343549.0
2018-04-09 15:20:00,91.59,91.61,91.29,91.37,645325.0,84.9121,84.9307,84.634,84.7082,645325.0
2018-04-09 15:25:00,91.36,91.46,91.23,91.45,484781.0,84.6989,84.7916,84.5784,84.7823,484781.0
2018-04-09 15:30:00,91.45,91.53,91.17,91.17,608698.0,84.7823,84.8565,84.5228,84.5228,608698.0
2018-04-09 15:35:00,91.17,91.39,91.14,91.23,446081.0,84.5228,84.7267,84.4949,84.5784,446081.0
2018-04-09 15:40:00,91.22,91.25,91.01,91.2,504368.0,84.5691,84.5969,84.3744,84.5506,504368.0
2018-04-09 15:45:00,91.19,91.29,91.04,91.06,577157.0,84.5413,84.634,84.4022,84.4208,577157.0
2018-04-09 15:50:00,91.06,91.18,90.8,91.12,920063.0,84.4208,84.532,84.1797,84.4764,920063.0
2018-04-09 15:55:00,91.13,91.17,90.62,90.78,1234196.0,84.4857,84.5228,84.0129,84.1612,1234196.0
2018-04-10 09:30:00,92.36,92.97,92.26,92.34,1336131.0,85.626,86.1915,85.5333,85.6074,1336131.0
2018-04-10 09:35:00,92.36,92.36,91.93,92.18,536886.0,85.626,85.626,85.2273,85.4591,536886.0
2018-04-10 09:40:00,92.2,92.29,91.86,91.93,752137.0,85.4777,85.5611,85.1624,85.2273,752137.0
2018-04-10 09:45:00,91.93,92.09,91.86,92.0,359717.0,85.2273,85.3757,85.1624,85.2922,359717.0
2018-04-10 09:50:00,92.0,92.06,91.64,91.67,377461.0,85.2922,85.3479,84.9585,84.9863,377461.0
2018-04-10 09:55:00,91.67,91.89,91.66,91.89,209301.0,84.9863,85.1903,84.977,85.1903,209301.0
2018-04-10 10:00:00,91.89,92.18,91.87,92.17,203854.0,85.1903,85.4591,85.1717,85.4498,203854.0
2018-04-10 10:05:00,92.16,92.2,91.94,91.97,256473.0,85.4406,85.4777,85.2366,85.2644,256473.0
2018-04-10 10:10:00,91.97,92.24,91.86,92.17,329887.0,85.2644,85.5147,85.1624,85.4498,329887.0
2018-04-10 10:15:00,92.17,92.25,92.08,92.1,195695.0,85.4498,85.524,85.3664,85.3849,195695.0
2018-04-10 10:20:00,92.1,92.23,92.0,92.21,229383.0,85.3849,85.5055,85.2922,85.4869,229383.0
2018-04-10 10:25:00,92.21,92.33,92.15,92.18,260569.0,85.4869,85.5982,85.4313,85.4591,260569.0
2018-04-10 10:30:00,92.18,92.48,92.18,92.43,230904.0,85.4591,85.7372,85.4591,85.6909,230904.0
2018-04-10 10:35:00,92.43,92.45,92.29,92.32,179829.0,85.6909,85.7094,85.5611,85.5889,179829.0
2018-04-10 10:40:00,92.33,92.6,92.33,92.58,198547.0,85.5982,85.8485,85.5982,85.8299,198547.0
2018-04-10 10:45:00,92.6,92.85,92.6,92.72,254063.0,85.8485,86.0803,85.8485,85.9597,254063.0
2018-04-10 10:50:00,92.72,92.73,92.49,92.64,166746.0,85.9597,85.969,85.7465,85.8856,166746.0
2018-04-10 10:55:00,92.63,92.66,92.41,92.51,219872.0,85.8763,85.9041,85.6723,85.7651,219872.0
2018-04-10 11:00:00,92.51,92.66,92.5,92.55,197856.0,85.7651,85.9041,85.7558,85.8021,197856.0
2018-04-10 11:05:00,92.55,92.56,92.3,92.32,222041.0,85.8021,85.8114,85.5704,85.5889,222041.0
2018-04-10 11:10:00,92.32,92.38,92.24,92.36,190402.0,85.5889,85.6445,85.5147,85.626,190402.0
2018-04-10 11:15:00,92.37,92.61,92.37,92.57,187152.0,85.6353,85.8578,85.6353,85.8207,187152.0
2018-04-10 11:20:00,92.58,92.69,92.47,92.64,237144.0,85.8299,85.9319,85.728,85.8856,237144.0
2018-04-10 11:25:00,92.64,92.73,92.34,92.47,230289.0,85.8856,85.969,85.6074,85.728,230289.0
2018-04-10 11:30:00,92.46,92.77,92.44,92.75,187651.0,85.7187,86.0061,85.7002,85.9876,187651.0
2018-04-10 11:35:00,92.75,92.91,92.74,92.89,204506.0,85.9876,86.1359,85.9783,86.1173,204506.0
2018-04-10 11:40:00,92.89,93.0,92.64,92.7,432178.0,86.1173,86.2193,85.8856,85.9412,432178.0
2018-04-10 11:45:00,92.7,92.7,92.3,92.47,380160.0,85.9412,85.9412,85.5704,85.728,380160.0
2018-04-10 11:50:00,92.47,92.64,92.34,92.62,243010.0,85.728,85.8856,85.6074,85.867,243010.0
2018-04-10 11:55:00,92.62,92.7,92.49,92.54,259407.0,85.867,85.9412,85.7465,85.7929,259407.0
2018-04-10 12:00:00,92.53,92.61,92.41,92.52,222212.0,85.7836,85.8578,85.6723,85.7743,222212.0
2018-04-10 12:05:00,92.53,92.65,92.4,92.61,208458.0,85.7836,85.8948,85.6631,85.8578,208458.0
2018-04-10 12:10:00,92.62,92.68,92.49,92.55,179007.0,85.867,85.9227,85.7465,85.8021,179007.0
2018-04-10 12:15:00,92.54,92.56,92.36,92.39,154505.0,85.7929,85.8114,85.626,85.6538,154505.0
2018-04-10 12:20:00,92.38,92.43,92.25,92.28,150907.0,85.6445,85.6909,85.524,85.5518,150907.0
2018-04-10 12:25:00,92.28,92.28,91.74,92.03,512364.0,85.5518,85.5518,85.0512,85.32,512364.0
2018-04-10 12:30:00,92.02,92.36,91.92,92.34,231825.0,85.3108,85.626,85.2181,85.6074,231825.0
2018-04-10 12:35:00,92.32,92.37,92.18,92.31,154294.0,85.5889,85.6353,85.4591,85.5796,154294.0
2018-04-10 12:40:00,92.32,92.36,92.16,92.2,142616.0,85.5889,85.626,85.4406,85.4777,142616.0
2018-04-10 12:45:00,92.21,92.43,92.08,92.36,183812.0,85.4869,85.6909,85.3664,85.626,183812.0
2018-04-10 12:50:00,92.37,92.38,92.19,92.27,111148.0,85.6353,85.6445,85.4684,85.5425,111148.0
2018-04-10 12:55:00,92.28,92.36,92.13,92.14,101491.0,85.5518,85.626,85.4128,85.422,101491.0
2018-04-10 13:00:00,92.16,92.33,92.02,92.25,180710.0,85.4406,85.5982,85.3108,85.524,180710.0
2018-04-10 13:05:00,92.24,92.33,92.13,92.23,120256.0,85.5147,85.5982,85.4128,85.5055,120256.0
2018-04-10 13:10:00,92.23,92.46,92.22,92.42,137692.0,85.5055,85.7187,85.4962,85.6816,137692.0
2018-04-10 13:15:00,92.43,92.46,92.34,92.35,131437.0,85.6909,85.7187,85.6074,85.6167,131437.0
2018-04-10 13:20:00,92.34,92.46,92.26,92.39,107094.0,85.6074,85.7187,85.5333,85.6538,107094.0
2018-04-10 13:25:00,92.39,92.5,92.35,92.47,108726.0,85.6538,85.7558,85.6167,85.728,108726.0
2018-04-10 13:30:00,92.46,92.64,92.32,92.61,245815.0,85.7187,85.8856,85.5889,85.8578,245815.0
2018-04-10 13:35:00,92.62,92.63,92.55,92.6,98857.0,85.867,85.8763,85.8021,85.8485,98857.0
2018-04-10 13:40:00,92.6,92.6,92.39,92.4,137682.0,85.8485,85.8485,85.6538,85.6631,137682.0
2018-04-10 13:45:00,92.4,92.45,92.22,92.41,203929.0,85.6631,85.7094,85.4962,85.6723,203929.0
2018-04-10 13:50:00,92.41,92.56,92.4,92.55,122294.0,85.6723,85.8114,85.6631,85.8021,122294.0
2018-04-10 13:55:00,92.55,92.7,92.54,92.68,193909.0,85.8021,85.9412,85.7929,85.9227,193909.0
2018-04-10 14:00:00,92.7,92.71,92.58,92.68,192096.0,85.9412,85.9505,85.8299,85.9227,192096.0
2018-04-10 14:05:00,92.68,92.82,92.64,92.8,241580.0,85.9227,86.0524,85.8856,86.0339,241580.0
2018-04-10 14:10:00,92.8,92.92,92.72,92.73,227791.0,86.0339,86.1452,85.9597,85.969,227791.0
2018-04-10 14:15:00,92.73,92.85,92.64,92.64,164374.0,85.969,86.0803,85.8856,85.8856,164374.0
2018-04-10 14:20:00,92.65,92.75,92.64,92.7,105321.0,85.8948,85.9876,85.8856,85.9412,105321.0
2018-04-10 14:25:00,92.7,92.77,92.52,92.53,201817.0,85.9412,86.0061,85.7743,85.7836,201817.0
2018-04-10 14:30:00,92.53,92.83,92.52,92.8,234097.0,85.7836,86.0617,85.7743,86.0339,234097.0
2018-04-10 14:35:00,92.81,92.83,92.4,92.57,202564.0,86.0432,86.0617,85.6631,85.8207,202564.0
2018-04-10 14:40:00,92.58,92.6,92.35,92.54,245029.0,85.8299,85.8485,85.6167,85.7929,245029.0
2018-04-10 14:45:00,92.55,92.79,92.5,92.58,191155.0,85.8021,86.0246,85.7558,85.8299,191155.0
2018-04-10 14:50:00,92.58,92.8,92.54,92.74,130662.0,85.8299,86.0339,85.7929,85.9783,130662.0
2018-04-10 14:55:00,92.74,92.94,92.7,92.93,172783.0,85.9783,86.1637,85.9412,86.1544,172783.0
2018-04-10 15:00:00,92.93,92.97,92.68,92.7,298504.0,86.1544,86.1915,85.9227,85.9412,298504.0
2018-04-10 15:05:00,92.71,93.06,92.71,93.04,548633.0,85.9505,86.2749,85.9505,86.2564,548633.0
2018-04-10 15:10:00,93.04,93.15,93.03,93.08,294635.0,86.2564,86.3584,86.2471,86.2935,294635.0
2018-04-10 15:15:00,93.08,93.25,92.97,93.2,393280.0,86.2935,86.4511,86.1915,86.4047,393280.0
2018-04-10 15:20:00,93.2,93.28,92.91,92.92,367169.0,86.4047,86.4789,86.1359,86.1452,367169.0
2018-04-10 15:25:00,92.93,93.17,92.84,93.14,370099.0,86.1544,86.3769,86.071,86.3491,370099.0
2018-04-10 15:30:00,93.12,93.15,92.88,92.93,269194.0,86.3306,86.3584,86.1081,86.1544,269194.0
2018-04-10 15:35:00,92.94,93.08,92.91,93.08,236293.0,86.1637,86.2935,86.1359,86.2935,236293.0
2018-04-10 15:40:00,93.08,93.17,93.0,93.01,325523.0,86.2935,86.3769,86.2193,86.2286,325523.0
2018-04-10 15:45:00,93.01,93.14,92.93,93.05,425278.0,86.2286,86.3491,86.1544,86.2657,425278.0
2018-04-10 15:50:00,93.05,93.16,92.87,92.92,466678.0,86.2657,86.3677,86.0988,86.1452,466678.0
2018-04-10 15:55:00,92.92,92.96,92.79,92.89,812312.0,86.1452,86.1822,86.0246,86.1173,812312.0
2018-04-11 09:30:00,92.03,92.31,91.81,92.13,1061358.0,85.32,85.5796,85.1161,85.4128,1061358.0
2018-04-11 09:35:00,92.12,92.32,91.93,92.16,457058.0,85.4035,85.5889,85.2273,85.4406,457058.0
2018-04-11 09:40:00,92.17,92.17,91.77,92.02,491231.0,85.4498,85.4498,85.079,85.3108,491231.0
2018-04-11 09:45:00,92.01,92.03,91.76,91.88,488536.0,85.3015,85.32,85.0697,85.181,488536.0
2018-04-11 09:50:00,91.86,92.0,91.83,91.92,427817.0,85.1624,85.2922,85.1346,85.2181,427817.0
2018-04-11 09:55:00,91.93,92.23,91.91,92.21,447067.0,85.2273,85.5055,85.2088,85.4869,447067.0
2018-04-11 10:00:00,92.2,92.41,92.19,92.33,505453.0,85.4777,85.6723,85.4684,85.5982,505453.0
2018-04-11 10:05:00,92.33,92.36,92.08,92.24,342417.0,85.5982,85.626,85.3664,85.5147,342417.0
2018-04-11 10:10:00,92.25,92.31,92.17,92.29,171314.0,85.524,85.5796,85.4498,85.5611,171314.0
2018-04-11 10:15:00,92.29,92.34,92.17,92.29,174502.0,85.5611,85.6074,85.4498,85.5611,174502.0
2018-04-11 10:20:00,92.29,92.56,92.26,92.54,236155.0,85.5611,85.8114,85.5333,85.7929,236155.0
2018-04-11 10:25:00,92.55,92.76,92.53,92.7,279655.0,85.8021,85.9968,85.7836,85.9412,279655.0
2018-04-11 10:30:00,92.7,92.86,92.7,92.81,236494.0,85.9412,86.0895,85.9412,86.0432,236494.0
2018-04-11 10:35:00,92.8,92.88,92.74,92.86,194180.0,86.0339,86.1081,85.9783,86.0895,194180.0
2018-04-11 10:40:00,92.86,92.99,92.82,92.98,199151.0,86.0895,86.2101,86.0524,86.2008,199151.0
2018-04-11 10:45:00,92.98,92.98,92.7,92.77,306858.0,86.2008,86.2008,85.9412,86.0061,306858.0
2018-04-11 10:50:00,92.76,92.81,92.56,92.59,199992.0,85.9968,86.0432,85.8114,85.8392,199992.0
2018-04-11 10:55:00,92.59,92.73,92.45,92.47,265934.0,85.8392,85.969,85.7094,85.728,265934.0
2018-04-11 11:00:00,92.47,92.52,92.27,92.4,234521.0,85.728,85.7743,85.5425,85.6631,234521.0
2018-04-11 11:05:00,92.4,92.54,92.22,92.4,197809.0,85.6631,85.7929,85.4962,85.6631,197809.0
2018-04-11 11:10:00,92.4,92.64,92.32,92.61,170504.0,85.6631,85.8856,85.5889,85.8578,170504.0
2018-04-11 11:15:00,92.6,92.65,92.48,92.58,149662.0,85.8485,85.8948,85.7372,85.8299,149662.0
2018-04-11 11:20:00,92.59,92.69,92.47,92.66,156787.0,85.8392,85.9319,85.728,85.9041,156787.0
2018-04-11 11:25:00,92.67,92.79,92.66,92.76,140419.0,85.9134,86.0246,85.9041,85.9968,140419.0
2018-04-11 11:30:00,92.76,92.82,92.72,92.76,173119.0,85.9968,86.0524,85.9597,85.9968,173119.0
2018-04-11 11:35:00,92.77,92.79,92.62,92.71,175222.0,86.0061,86.0246,85.867,85.9505,175222.0
2018-04-11 11:40:00,92.72,92.89,92.69,92.81,148013.0,85.9597,86.1173,85.9319,86.0432,148013.0
2018-04-11 11:45:00,92.81,92.95,92.78,92.89,107624.0,86.0432,86.173,86.0154,86.1173,107624.0
2018-04-11 11:50:00,92.9,93.1,92.89,93.1,271992.0,86.1266,86.312,86.1173,86.312,271992.0
2018-04-11 11:55:00,93.09,93.12,92.83,92.89,300420.0,86.3028,86.3306,86.0617,86.1173,300420.0
2018-04-11 12:00:00,92.89,93.23,92.86,93.18,271410.0,86.1173,86.4326,86.0895,86.3862,271410.0
2018-04-11 12:05:00,93.19,93.19,93.02,93.07,140391.0,86.3955,86.3955,86.2379,86.2842,140391.0
2018-04-11 12:10:00,93.06,93.29,93.04,93.15,224292.0,86.2749,86.4882,86.2564,86.3584,224292.0
2018-04-11 12:15:00,93.15,93.22,92.95,93.01,155246.0,86.3584,86.4233,86.173,86.2286,155246.0
2018-04-11 12:20:00,93.0,93.13,92.98,93.07,139005.0,86.2193,86.3398,86.2008,86.2842,139005.0
2018-04-11 12:25:00,93.08,93.09,92.85,92.87,118516.0,86.2935,86.3028,86.0803,86.0988,118516.0
2018-04-11 12:30:00,92.87,92.94,92.73,92.78,147168.0,86.0988,86.1637,85.969,86.0154,147168.0
2018-04-11 12:35:00,92.78,92.8,92.63,92.66,166368.0,86.0154,86.0339,85.8763,85.9041,166368.0
2018-04-11 12:40:00,92.66,92.77,92.65,92.76,186587.0,85.9041,86.0061,85.8948,85.9968,186587.0
2018-04-11 12:45:00,92.77,92.79,92.48,92.56,234487.0,86.0061,86.0246,85.7372,85.8114,234487.0
2018-04-11 12:50:00,92.55,92.6,92.38,92.5,185173.0,85.8021,85.8485,85.6445,85.7558,185173.0
2018-04-11 12:55:00,92.5,92.53,92.41,92.45,119052.0,85.7558,85.7836,85.6723,85.7094,119052.0
2018-04-11 13:00:00,92.46,92.7,92.45,92.58,172718.0,85.7187,85.9412,85.7094,85.8299,172718.0
2018-04-11 13:05:00,92.58,92.58,92.38,92.49,182526.0,85.8299,85.8299,85.6445,85.7465,182526.0
2018-04-11 13:10:00,92.48,92.49,92.35,92.36,181613.0,85.7372,85.7465,85.6167,85.626,181613.0
2018-04-11 13:15:00,92.36,92.57,92.36,92.53,156005.0,85.626,85.8207,85.626,85.7836,156005.0
2018-04-11 13:20:00,92.54,92.62,92.49,92.53,163179.0,85.7929,85.867,85.7465,85.7836,163179.0
2018-04-11 13:25:00,92.52,92.54,92.34,92.4,204316.0,85.7743,85.7929,85.6074,85.6631,204316.0
2018-04-11 13:30:00,92.4,92.41,91.98,92.13,371810.0,85.6631,85.6723,85.2737,85.4128,371810.0
2018-04-11 13:35:00,92.13,92.34,92.12,92.31,210281.0,85.4128,85.6074,85.4035,85.5796,210281.0
2018-04-11 13:40:00,92.3,92.32,92.17,92.18,186606.0,85.5704,85.5889,85.4498,85.4591,186606.0
2018-04-11 13:45:00,92.18,92.31,92.06,92.29,230940.0,85.4591,85.5796,85.3479,85.5611,230940.0
2018-04-11 13:50:00,92.28,92.3,92.18,92.23,123698.0,85.5518,85.5704,85.4591,85.5055,123698.0
2018-04-11 13:55:00,92.22,92.43,92.17,92.36,140101.0,85.4962,85.6909,85.4498,85.626,140101.0
2018-04-11 14:00:00,92.36,92.63,92.31,92.47,235480.0,85.626,85.8763,85.5796,85.728,235480.0
2018-04-11 14:05:00,92.48,92.51,91.97,91.99,263798.0,85.7372,85.7651,85.2644,85.283,263798.0
2018-04-11 14:10:00,92.0,92.21,91.96,92.15,216341.0,85.2922,85.4869,85.2552,85.4313,216341.0
2018-04-11 14:15:00,92.16,92.35,92.11,92.34,134222.0,85.4406,85.6167,85.3942,85.6074,134222.0
2018-04-11 14:20:00,92.34,92.35,92.22,92.3,138341.0,85.6074,85.6167,85.4962,85.5704,138341.0
2018-04-11 14:25:00,92.29,92.33,92.08,92.09,143192.0,85.5611,85.5982,85.3664,85.3757,143192.0
2018-04-11 14:30:00,92.1,92.38,92.08,92.27,139090.0,85.3849,85.6445,85.3664,85.5425,139090.0
2018-04-11 14:35:00,92.27,92.32,92.18,92.26,172519.0,85.5425,85.5889,85.4591,85.5333,172519.0
2018-04-11 14:40:00,92.26,92.37,92.12,92.17,169268.0,85.5333,85.6353,85.4035,85.4498,169268.0
2018-04-11 14:45:00,92.17,92.17,92.05,92.07,185973.0,85.4498,85.4498,85.3386,85.3571,185973.0
2018-04-11 14:50:00,92.07,92.07,91.86,91.9,317272.0,85.3571,85.3571,85.1624,85.1995,317272.0
2018-04-11 14:55:00,91.9,92.07,91.86,92.05,249896.0,85.1995,85.3571,85.1624,85.3386,249896.0
2018-04-11 15:00:00,92.05,92.17,91.99,92.03,182103.0,85.3386,85.4498,85.283,85.32,182103.0
2018-04-11 15:05:00,92.02,92.08,91.75,91.8,285402.0,85.3108,85.3664,85.0605,85.1068,285402.0
2018-04-11 15:10:00,91.8,91.87,91.75,91.83,360421.0,85.1068,85.1717,85.0605,85.1346,360421.0
2018-04-11 15:15:00,91.84,91.84,91.65,91.75,302371.0,85.1439,85.1439,84.9678,85.0605,302371.0
2018-04-11 15:20:00,91.75,91.76,91.48,91.58,284921.0,85.0605,85.0697,84.8101,84.9029,284921.0
2018-04-11 15:25:00,91.59,91.69,91.49,91.63,259480.0,84.9121,85.0048,84.8194,84.9492,259480.0
2018-04-11 15:30:00,91.63,91.91,91.61,91.85,298669.0,84.9492,85.2088,84.9307,85.1532,298669.0
2018-04-11 15:35:00,91.85,91.88,91.79,91.84,190375.0,85.1532,85.181,85.0975,85.1439,190375.0
2018-04-11 15:40:00,91.84,91.96,91.83,91.91,264837.0,85.1439,85.2552,85.1346,85.2088,264837.0
2018-04-11 15:45:00,91.92,91.93,91.8,91.81,548145.0,85.2181,85.2273,85.1068,85.1161,548145.0
2018-04-11 15:50:00,91.8,91.83,91.69,91.79,379813.0,85.1068,85.1346,85.0048,85.0975,379813.0
2018-04-11 15:55:00,91.79,91.91,91.61,91.87,1076334.0,85.0975,85.2088,84.9307,85.1717,1076334.0
2018-04-12 09:30:00,92.54,93.0,92.43,92.88,859706.0,85.7929,86.2193,85.6909,86.1081,859706.0
2018-04-12 09:35:00,92.89,93.16,92.89,92.98,426686.0,86.1173,86.3677,86.1173,86.2008,426686.0
2018-04-12 09:40:00,92.99,93.4,92.97,93.4,471678.0,86.2101,86.5902,86.1915,86.5902,471678.0
2018-04-12 09:45:00,93.4,93.51,93.31,93.36,364888.0,86.5902,86.6921,86.5067,86.5531,364888.0
2018-04-12 09:50:00,93.36,93.51,93.34,93.43,323672.0,86.5531,86.6921,86.5345,86.618,323672.0
2018-04-12 09:55:00,93.43,93.61,93.35,93.6,381846.0,86.618,86.7848,86.5438,86.7756,381846.0
2018-04-12 10:00:00,93.59,93.7,93.44,93.49,285786.0,86.7663,86.8683,86.6272,86.6736,285786.0
2018-04-12 10:05:00,93.49,93.54,93.4,93.48,259021.0,86.6736,86.72,86.5902,86.6643,259021.0
2018-04-12 10:10:00,93.48,93.6,93.39,93.51,225979.0,86.6643,86.7756,86.5809,86.6921,225979.0
2018-04-12 10:15:00,93.52,93.68,93.5,93.68,256933.0,86.7014,86.8497,86.6829,86.8497,256933.0
2018-04-12 10:20:00,93.68,93.85,93.68,93.8,315300.0,86.8497,87.0074,86.8497,86.961,315300.0
2018-04-12 10:25:00,93.8,93.82,93.64,93.66,225100.0,86.961,86.9795,86.8127,86.8312,225100.0
2018-04-12 10:30:00,93.67,93.75,93.55,93.66,206133.0,86.8405,86.9146,86.7292,86.8312,206133.0
2018-04-12 10:35:00,93.66,93.71,93.62,93.69,192203.0,86.8312,86.8776,86.7941,86.859,192203.0
2018-04-12 10:40:00,93.7,93.78,93.56,93.74,284876.0,86.8683,86.9425,86.7385,86.9054,284876.0
2018-04-12 10:45:00,93.72,93.73,93.36,93.46,417948.0,86.8868,86.8961,86.5531,86.6458,417948.0
2018-04-12 10:50:00,93.46,93.63,93.45,93.59,124052.0,86.6458,86.8034,86.6365,86.7663,124052.0
2018-04-12 10:55:00,93.6,93.65,93.46,93.51,228943.0,86.7756,86.8219,86.6458,86.6921,228943.0
2018-04-12 11:00:00,93.49,93.66,93.44,93.59,153531.0,86.6736,86.8312,86.6272,86.7663,153531.0
2018-04-12 11:05:00,93.6,93.61,93.39,93.51,382714.0,86.7756,86.7848,86.5809,86.6921,382714.0
2018-04-12 11:10:00,93.51,93.59,93.34,93.39,249355.0,86.6921,86.7663,86.5345,86.5809,249355.0
2018-04-12 11:15:00,93.38,93.55,93.32,93.55,304111.0,86.5716,86.7292,86.516,86.7292,304111.0
2018-04-12 11:20:00,93.56,93.68,93.5,93.65,593026.0,86.7385,86.8497,86.6829,86.8219,593026.0
2018-04-12 11:25:00,93.65,93.71,93.51,93.54,178189.0,86.8219,86.8776,86.6921,86.72,178189.0
2018-04-12 11:30:00,93.55,93.71,93.5,93.61,246069.0,86.7292,86.8776,86.6829,86.7848,246069.0
2018-04-12 11:35:00,93.59,93.64,93.47,93.58,149663.0,86.7663,86.8127,86.6551,86.757,149663.0
2018-04-12 11:40:00,93.58,93.64,93.53,93.64,102591.0,86.757,86.8127,86.7107,86.8127,102591.0
2018-04-12 11:45:00,93.65,93.66,93.36,93.39,160100.0,86.8219,86.8312,86.5531,86.5809,160100.0
2018-04-12 11:50:00,93.39,93.5,93.2,93.34,250917.0,86.5809,86.6829,86.4047,86.5345,250917.0
2018-04-12 11:55:00,93.33,93.44,93.28,93.44,162319.0,86.5253,86.6272,86.4789,86.6272,162319.0
2018-04-12 12:00:00,93.44,93.48,93.33,93.34,146599.0,86.6272,86.6643,86.5253,86.5345,146599.0
2018-04-12 12:05:00,93.34,93.45,93.34,93.42,95441.0,86.5345,86.6365,86.5345,86.6087,95441.0
2018-04-12 12:10:00,93.42,93.45,93.39,93.4,80520.0,86.6087,86.6365,86.5809,86.5902,80520.0
2018-04-12 12:15:00,93.4,93.46,93.25,93.43,116090.0,86.5902,86.6458,86.4511,86.618,116090.0
2018-04-12 12:20:00,93.43,93.53,93.4,93.45,146944.0,86.618,86.7107,86.5902,86.6365,146944.0
2018-04-12 12:25:00,93.44,93.51,93.43,93.5,85254.0,86.6272,86.6921,86.618,86.6829,85254.0
2018-04-12 12:30:00,93.5,93.54,93.46,93.52,88769.0,86.6829,86.72,86.6458,86.7014,88769.0
2018-04-12 12:35:00,93.51,93.55,93.46,93.48,91047.0,86.6921,86.7292,86.6458,86.6643,91047.0
2018-04-12 12:40:00,93.48,93.57,93.48,93.57,91557.0,86.6643,86.7478,86.6643,86.7478,91557.0
2018-04-12 12:45:00,93.58,93.71,93.57,93.66,272287.0,86.757,86.8776,86.7478,86.8312,272287.0
2018-04-12 12:50:00,93.67,93.73,93.6,93.62,185250.0,86.8405,86.8961,86.7756,86.7941,185250.0
2018-04-12 12:55:00,93.63,93.71,93.61,93.7,89364.0,86.8034,86.8776,86.7848,86.8683,89364.0
2018-04-12 13:00:00,93.69,93.74,93.66,93.72,132854.0,86.859,86.9054,86.8312,86.8868,132854.0
2018-04-12 13:05:00,93.73,93.78,93.41,93.57,291523.0,86.8961,86.9425,86.5994,86.7478,291523.0
2018-04-12 13:10:00,93.56,93.64,93.45,93.54,207577.0,86.7385,86.8127,86.6365,86.72,207577.0
2018-04-12 13:15:00,93.54,93.55,93.24,93.34,286816.0,86.72,86.7292,86.4418,86.5345,286816.0
2018-04-12 13:20:00,93.35,93.4,93.18,93.25,286653.0,86.5438,86.5902,86.3862,86.4511,286653.0
2018-04-12 13:25:00,93.25,93.3,92.9,92.93,322151.0,86.4511,86.4975,86.1266,86.1544,322151.0
2018-04-12 13:30:00,92.92,93.04,92.84,92.97,280053.0,86.1452,86.2564,86.071,86.1915,280053.0
2018-04-12 13:35:00,92.98,93.15,92.95,93.06,264990.0,86.2008,86.3584,86.173,86.2749,264990.0
2018-04-12 13:40:00,93.06,93.2,93.01,93.16,194062.0,86.2749,86.4047,86.2286,86.3677,194062.0
2018-04-12 13:45:00,93.16,93.17,93.04,93.09,143853.0,86.3677,86.3769,86.2564,86.3028,143853.0
2018-04-12 13:50:00,93.09,93.25,93.07,93.21,191459.0,86.3028,86.4511,86.2842,86.414,191459.0
2018-04-12 13:55:00,93.2,93.25,93.02,93.1,174178.0,86.4047,86.4511,86.2379,86.312,174178.0
2018-04-12 14:00:00,93.1,93.21,93.04,93.19,202899.0,86.312,86.414,86.2564,86.3955,202899.0
2018-04-12 14:05:00,93.2,93.28,93.13,93.27,185557.0,86.4047,86.4789,86.3398,86.4696,185557.0
2018-04-12 14:10:00,93.27,93.39,93.25,93.36,256953.0,86.4696,86.5809,86.4511,86.5531,256953.0
2018-04-12 14:15:00,93.36,93.49,93.36,93.49,234759.0,86.5531,86.6736,86.5531,86.6736,234759.0
2018-04-12 14:20:00,93.48,93.62,93.47,93.54,317323.0,86.6643,86.7941,86.6551,86.72,317323.0
2018-04-12 14:25:00,93.55,93.6,93.51,93.55,158338.0,86.7292,86.7756,86.6921,86.7292,158338.0
2018-04-12 14:30:00,93.55,93.64,93.45,93.56,198701.0,86.7292,86.8127,86.6365,86.7385,198701.0
2018-04-12 14:35:00,93.56,93.57,93.38,93.47,167488.0,86.7385,86.7478,86.5716,86.6551,167488.0
2018-04-12 14:40:00,93.47,93.57,93.47,93.55,110938.0,86.6551,86.7478,86.6551,86.7292,110938.0
2018-04-12 14:45:00,93.55,93.57,93.35,93.44,113249.0,86.7292,86.7478,86.5438,86.6272,113249.0
2018-04-12 14:50:00,93.45,93.58,93.44,93.55,120443.0,86.6365,86.757,86.6272,86.7292,120443.0
2018-04-12 14:55:00,93.55,93.7,93.5,93.68,179580.0,86.7292,86.8683,86.6829,86.8497,179580.0
2018-04-12 15:00:00,93.67,93.78,93.65,93.74,134735.0,86.8405,86.9425,86.8219,86.9054,134735.0
2018-04-12 15:05:00,93.73,93.75,93.59,93.6,149763.0,86.8961,86.9146,86.7663,86.7756,149763.0
2018-04-12 15:10:00,93.61,93.85,93.6,93.84,175506.0,86.7848,87.0074,86.7756,86.9981,175506.0
2018-04-12 15:15:00,93.84,93.86,93.74,93.85,160401.0,86.9981,87.0166,86.9054,87.0074,160401.0
2018-04-12 15:20:00,93.84,93.98,93.78,93.89,279026.0,86.9981,87.1279,86.9425,87.0444,279026.0
2018-04-12 15:25:00,93.89,94.04,93.88,94.01,402965.0,87.0444,87.1835,87.0352,87.1557,402965.0
2018-04-12 15:30:00,94.01,94.08,93.86,93.9,349364.0,87.1557,87.2206,87.0166,87.0537,349364.0
2018-04-12 15:35:00,93.91,94.16,93.91,94.15,327169.0,87.063,87.2947,87.063,87.2855,327169.0
2018-04-12 15:40:00,94.15,94.16,93.99,94.01,506979.0,87.2855,87.2947,87.1371,87.1557,506979.0
2018-04-12 15:45:00,94.01,94.02,93.65,93.78,615821.0,87.1557,87.165,86.8219,86.9425,615821.0
2018-04-12 15:50:00,93.78,93.83,93.64,93.68,430438.0,86.9425,86.9888,86.8127,86.8497,430438.0
2018-04-12 15:55:00,93.69,93.78,93.56,93.59,1092681.0,86.859,86.9425,86.7385,86.7663,1092681.0
2018-04-13 09:30:00,94.05,94.18,93.79,93.92,808173.0,87.1928,87.3133,86.9517,87.0722,808173.0
2018-04-13 09:35:00,93.92,93.94,93.66,93.69,338071.0,87.0722,87.0908,86.8312,86.859,338071.0
2018-04-13 09:40:00,93.69,94.04,93.67,93.87,301208.0,86.859,87.1835,86.8405,87.0259,301208.0
2018-04-13 09:45:00,93.87,93.93,93.66,93.68,201689.0,87.0259,87.0815,86.8312,86.8497,201689.0
2018-04-13 09:50:00,93.67,93.73,93.48,93.53,262140.0,86.8405,86.8961,86.6643,86.7107,262140.0
2018-04-13 09:55:00,93.53,93.59,93.24,93.45,346583.0,86.7107,86.7663,86.4418,86.6365,346583.0
2018-04-13 10:00:00,93.44,93.5,93.21,93.22,254146.0,86.6272,86.6829,86.414,86.4233,254146.0
2018-04-13 10:05:00,93.22,93.4,93.13,93.13,186452.0,86.4233,86.5902,86.3398,86.3398,186452.0
2018-04-13 10:10:00,93.14,93.27,93.05,93.25,202745.0,86.3491,86.4696,86.2657,86.4511,202745.0
2018-04-13 10:15:00,93.23,93.36,93.22,93.3,207801.0,86.4326,86.5531,86.4233,86.4975,207801.0
2018-04-13 10:20:00,93.29,93.35,93.14,93.14,236493.0,86.4882,86.5438,86.3491,86.3491,236493.0
2018-04-13 10:25:00,93.16,93.19,92.75,92.84,321589.0,86.3677,86.3955,85.9876,86.071,321589.0
2018-04-13 10:30:00,92.84,93.07,92.7,93.07,226968.0,86.071,86.2842,85.9412,86.2842,226968.0
2018-04-13 10:35:00,93.07,93.1,92.86,92.92,188209.0,86.2842,86.312,86.0895,86.1452,188209.0
2018-04-13 10:40:00,92.94,93.23,92.94,93.08,162929.0,86.1637,86.4326,86.1637,86.2935,162929.0
2018-04-13 10:45:00,93.08,93.34,92.98,93.23,278966.0,86.2935,86.5345,86.2008,86.4326,278966.0
2018-04-13 10:50:00,93.23,93.33,93.17,93.22,128720.0,86.4326,86.5253,86.3769,86.4233,128720.0
2018-04-13 10:55:00,93.22,93.26,93.02,93.02,174414.0,86.4233,86.4604,86.2379,86.2379,174414.0
2018-04-13 11:00:00,93.01,93.01,92.7,92.8,283229.0,86.2286,86.2286,85.9412,86.0339,283229.0
2018-04-13 11:05:00,92.79,93.04,92.75,93.01,227610.0,86.0246,86.2564,85.9876,86.2286,227610.0
2018-04-13 11:10:00,93.0,93.08,92.96,93.01,237931.0,86.2193,86.2935,86.1822,86.2286,237931.0
2018-04-13 11:15:00,93.0,93.2,92.98,93.04,160342.0,86.2193,86.4047,86.2008,86.2564,160342.0
2018-04-13 11:20:00,93.05,93.29,93.02,93.27,220080.0,86.2657,86.4882,86.2379,86.4696,220080.0
2018-04-13 11:25:00,93.28,93.3,93.14,93.2,146588.0,86.4789,86.4975,86.3491,86.4047,146588.0
2018-04-13 11:30:00,93.19,93.23,93.1,93.11,191015.0,86.3955,86.4326,86.312,86.3213,191015.0
2018-04-13 11:35:00,93.11,93.24,92.94,92.97,228580.0,86.3213,86.4418,86.1637,86.1915,228580.0
2018-04-13 11:40:00,92.97,93.04,92.85,93.04,137919.0,86.1915,86.2564,86.0803,86.2564,137919.0
2018-04-13 11:45:00,93.04,93.06,92.95,93.0,119663.0,86.2564,86.2749,86.173,86.2193,119663.0
2018-04-13 11:50:00,92.99,93.01,92.73,92.78,167398.0,86.2101,86.2286,85.969,86.0154,167398.0
2018-04-13 11:55:00,92.78,93.08,92.78,93.05,167879.0,86.0154,86.2935,86.0154,86.2657,167879.0
2018-04-13 12:00:00,93.05,93.21,93.0,93.13,136319.0,86.2657,86.414,86.2193,86.3398,136319.0
2018-04-13 12:05:00,93.13,93.17,92.83,92.9,176318.0,86.3398,86.3769,86.0617,86.1266,176318.0
2018-04-13 12:10:00,92.91,93.0,92.78,92.95,126398.0,86.1359,86.2193,86.0154,86.173,126398.0
2018-04-13 12:15:00,92.94,93.03,92.92,92.95,147826.0,86.1637,86.2471,86.1452,86.173,147826.0
2018-04-13 12:20:00,92.95,93.12,92.95,93.1,150771.0,86.173,86.3306,86.173,86.312,150771.0
2018-04-13 12:25:00,93.11,93.17,92.93,93.14,181172.0,86.3213,86.3769,86.1544,86.3491,181172.0
2018-04-13 12:30:00,93.15,93.2,93.04,93.11,181674.0,86.3584,86.4047,86.2564,86.3213,181674.0
2018-04-13 12:35:00,93.11,93.17,92.99,93.07,160791.0,86.3213,86.3769,86.2101,86.2842,160791.0
2018-04-13 12:40:00,93.08,93.17,92.98,93.02,113808.0,86.2935,86.3769,86.2008,86.2379,113808.0
2018-04-13 12:45:00,93.03,93.08,92.95,93.07,181559.0,86.2471,86.2935,86.173,86.2842,181559.0
2018-04-13 12:50:00,93.08,93.24,93.08,93.13,165674.0,86.2935,86.4418,86.2935,86.3398,165674.0
2018-04-13 12:55:00,93.13,93.25,93.13,93.23,81488.0,86.3398,86.4511,86.3398,86.4326,81488.0
2018-04-13 13:00:00,93.22,93.28,93.18,93.25,77704.0,86.4233,86.4789,86.3862,86.4511,77704.0
2018-04-13 13:05:00,93.25,93.34,93.21,93.27,134136.0,86.4511,86.5345,86.414,86.4696,134136.0
2018-04-13 13:10:00,93.27,93.3,93.17,93.22,134575.0,86.4696,86.4975,86.3769,86.4233,134575.0
2018-04-13 13:15:00,93.22,93.3,93.19,93.23,110577.0,86.4233,86.4975,86.3955,86.4326,110577.0
2018-04-13 13:20:00,93.23,93.49,93.23,93.47,280593.0,86.4326,86.6736,86.4326,86.6551,280593.0
2018-04-13 13:25:00,93.46,93.56,93.45,93.5,160953.0,86.6458,86.7385,86.6365,86.6829,160953.0
2018-04-13 13:30:00,93.51,93.57,93.33,93.47,287873.0,86.6921,86.7478,86.5253,86.6551,287873.0
2018-04-13 13:35:00,93.46,93.47,93.32,93.4,125569.0,86.6458,86.6551,86.516,86.5902,125569.0
2018-04-13 13:40:00,93.4,93.53,93.4,93.47,80885.0,86.5902,86.7107,86.5902,86.6551,80885.0
2018-04-13 13:45:00,93.46,93.48,93.38,93.45,93416.0,86.6458,86.6643,86.5716,86.6365,93416.0
2018-04-13 13:50:00,93.45,93.52,93.42,93.49,82613.0,86.6365,86.7014,86.6087,86.6736,82613.0
2018-04-13 13:55:00,93.48,93.5,93.34,93.44,146293.0,86.6643,86.6829,86.5345,86.6272,146293.0
2018-04-13 14:00:00,93.45,93.52,93.39,93.48,115466.0,86.6365,86.7014,86.5809,86.6643,115466.0
2018-04-13 14:05:00,93.48,93.54,93.44,93.51,110865.0,86.6643,86.72,86.6272,86.6921,110865.0
2018-04-13 14:10:00,93.51,93.59,93.5,93.52,117440.0,86.6921,86.7663,86.6829,86.7014,117440.0
2018-04-13 14:15:00,93.51,93.51,93.29,93.35,286365.0,86.6921,86.6921,86.4882,86.5438,286365.0
2018-04-13 14:20:00,93.36,93.4,93.29,93.34,143926.0,86.5531,86.5902,86.4882,86.5345,143926.0
2018-04-13 14:25:00,93.34,93.44,93.25,93.41,137927.0,86.5345,86.6272,86.4511,86.5994,137927.0
2018-04-13 14:30:00,93.4,93.62,93.23,93.51,271312.0,86.5902,86.7941,86.4326,86.6921,271312.0
2018-04-13 14:35:00,93.51,93.55,93.37,93.42,116469.0,86.6921,86.7292,86.5623,86.6087,116469.0
2018-04-13 14:40:00,93.42,93.48,93.29,93.45,123704.0,86.6087,86.6643,86.4882,86.6365,123704.0
2018-04-13 14:45:00,93.45,93.54,93.34,93.34,156150.0,86.6365,86.72,86.5345,86.5345,156150.0
2018-04-13 14:50:00,93.35,93.4,93.22,93.36,198131.0,86.5438,86.5902,86.4233,86.5531,198131.0
2018-04-13 14:55:00,93.35,93.35,93.18,93.23,136439.0,86.5438,86.5438,86.3862,86.4326,136439.0
2018-04-13 15:00:00,93.24,93.26,92.89,92.91,357608.0,86.4418,86.4604,86.1173,86.1359,357608.0
2018-04-13 15:05:00,92.92,92.99,92.76,92.9,285014.0,86.1452,86.2101,85.9968,86.1266,285014.0
2018-04-13 15:10:00,92.9,93.02,92.85,92.89,209049.0,86.1266,86.2379,86.0803,86.1173,209049.0
2018-04-13 15:15:00,92.89,92.91,92.44,92.46,447506.0,86.1173,86.1359,85.7002,85.7187,447506.0
2018-04-13 15:20:00,92.46,92.72,92.46,92.62,346061.0,85.7187,85.9597,85.7187,85.867,346061.0
2018-04-13 15:25:00,92.63,92.7,92.52,92.62,224040.0,85.8763,85.9412,85.7743,85.867,224040.0
2018-04-13 15:30:00,92.62,92.75,92.51,92.68,299195.0,85.867,85.9876,85.7651,85.9227,299195.0
2018-04-13 15:35:00,92.69,92.71,92.57,92.7,365068.0,85.9319,85.9505,85.8207,85.9412,365068.0
2018-04-13 15:40:00,92.7,93.06,92.69,92.99,458066.0,85.9412,86.2749,85.9319,86.2101,458066.0
2018-04-13 15:45:00,92.99,93.13,92.96,93.03,404379.0,86.2101,86.3398,86.1822,86.2471,404379.0
2018-04-13 15:50:00,93.03,93.36,93.03,93.26,646706.0,86.2471,86.5531,86.2471,86.4604,646706.0
2018-04-13 15:55:00,93.26,93.28,92.98,93.08,1017296.0,86.4604,86.4789,86.2008,86.2935,1017296.0
2018-04-16 09:30:00,94.08,94.23,93.89,94.12,795068.0,87.2206,87.3596,87.0444,87.2577,795068.0
2018-04-16 09:35:00,94.12,94.16,93.73,93.95,385660.0,87.2577,87.2947,86.8961,87.1001,385660.0
2018-04-16 09:40:00,93.94,93.98,93.64,93.83,323709.0,87.0908,87.1279,86.8127,86.9888,323709.0
2018-04-16 09:45:00,93.82,93.86,93.63,93.63,188395.0,86.9795,87.0166,86.8034,86.8034,188395.0
2018-04-16 09:50:00,93.62,93.66,93.53,93.65,325921.0,86.7941,86.8312,86.7107,86.8219,325921.0
2018-04-16 09:55:00,93.65,93.69,93.51,93.68,234857.0,86.8219,86.859,86.6921,86.8497,234857.0
2018-04-16 10:00:00,93.68,93.96,93.68,93.91,235973.0,86.8497,87.1093,86.8497,87.063,235973.0
2018-04-16 10:05:00,93.92,94.07,93.88,94.02,265958.0,87.0722,87.2113,87.0352,87.165,265958.0
2018-04-16 10:10:00,94.02,94.02,93.86,93.88,182066.0,87.165,87.165,87.0166,87.0352,182066.0
2018-04-16 10:15:00,93.89,93.97,93.73,93.87,182983.0,87.0444,87.1186,86.8961,87.0259,182983.0
2018-04-16 10:20:00,93.87,94.14,93.87,94.13,218772.0,87.0259,87.2762,87.0259,87.2669,218772.0
2018-04-16 10:25:00,94.14,94.23,94.03,94.17,277598.0,87.2762,87.3596,87.1742,87.304,277598.0
2018-04-16 10:30:00,94.18,94.27,94.12,94.18,174027.0,87.3133,87.3967,87.2577,87.3133,174027.0
2018-04-16 10:35:00,94.18,94.23,94.06,94.2,191054.0,87.3133,87.3596,87.202,87.3318,191054.0
2018-04-16 10:40:00,94.21,94.21,94.05,94.14,162392.0,87.3411,87.3411,87.1928,87.2762,162392.0
2018-04-16 10:45:00,94.14,94.18,93.84,93.84,202502.0,87.2762,87.3133,86.9981,86.9981,202502.0
2018-04-16 10:50:00,93.83,93.91,93.74,93.91,187671.0,86.9888,87.063,86.9054,87.063,187671.0
2018-04-16 10:55:00,93.91,93.98,93.85,93.89,140611.0,87.063,87.1279,87.0074,87.0444,140611.0
2018-04-16 11:00:00,93.89,93.99,93.82,93.87,158223.0,87.0444,87.1371,86.9795,87.0259,158223.0
2018-04-16 11:05:00,93.88,93.97,93.85,93.88,114282.0,87.0352,87.1186,87.0074,87.0352,114282.0
2018-04-16 11:10:00,93.89,93.89,93.62,93.62,254675.0,87.0444,87.0444,86.7941,86.7941,254675.0
2018-04-16 11:15:00,93.62,93.74,93.42,93.72,210832.0,86.7941,86.9054,86.6087,86.8868,210832.0
2018-04-16 11:20:00,93.71,93.89,93.7,93.87,142589.0,86.8776,87.0444,86.8683,87.0259,142589.0
2018-04-16 11:25:00,93.88,93.93,93.72,93.87,167194.0,87.0352,87.0815,86.8868,87.0259,167194.0
2018-04-16 11:30:00,93.87,93.9,93.75,93.87,114599.0,87.0259,87.0537,86.9146,87.0259,114599.0
2018-04-16 11:35:00,93.88,94.0,93.85,93.98,124900.0,87.0352,87.1464,87.0074,87.1279,124900.0
2018-04-16 11:40:00,93.99,94.1,93.96,94.03,149645.0,87.1371,87.2391,87.1093,87.1742,149645.0
2018-04-16 11:45:00,94.04,94.09,93.96,93.99,93606.0,87.1835,87.2299,87.1093,87.1371,93606.0
2018-04-16 11:50:00,93.99,94.13,93.96,93.97,94500.0,87.1371,87.2669,87.1093,87.1186,94500.0
2018-04-16 11:55:00,93.97,94.1,93.96,94.08,156653.0,87.1186,87.2391,87.1093,87.2206,156653.0
2018-04-16 12:00:00,94.08,94.23,94.08,94.12,221785.0,87.2206,87.3596,87.2206,87.2577,221785.0
2018-04-16 12:05:00,94.12,94.21,94.09,94.2,131114.0,87.2577,87.3411,87.2299,87.3318,131114.0
2018-04-16 12:10:00,94.2,94.24,94.09,94.19,239979.0,87.3318,87.3689,87.2299,87.3226,239979.0
2018-04-16 12:15:00,94.19,94.2,94.08,94.12,104462.0,87.3226,87.3318,87.2206,87.2577,104462.0
2018-04-16 12:20:00,94.11,94.16,93.99,94.06,125329.0,87.2484,87.2947,87.1371,87.202,125329.0
2018-04-16 12:25:00,94.05,94.07,93.98,94.05,101700.0,87.1928,87.2113,87.1279,87.1928,101700.0
2018-04-16 12:30:00,94.05,94.13,94.01,94.05,128473.0,87.1928,87.2669,87.1557,87.1928,128473.0
2018-04-16 12:35:00,94.06,94.08,93.94,94.05,151601.0,87.202,87.2206,87.0908,87.1928,151601.0
2018-04-16 12:40:00,94.05,94.11,94.02,94.09,142459.0,87.1928,87.2484,87.165,87.2299,142459.0
2018-04-16 12:45:00,94.09,94.29,94.09,94.27,276316.0,87.2299,87.4153,87.2299,87.3967,276316.0
2018-04-16 12:50:00,94.27,94.53,94.26,94.5,520379.0,87.3967,87.6378,87.3875,87.61,520379.0
2018-04-16 12:55:00,94.51,94.62,94.5,94.56,296372.0,87.6192,87.7212,87.61,87.6656,296372.0
2018-04-16 13:00:00,94.56,94.66,94.46,94.53,270351.0,87.6656,87.7583,87.5729,87.6378,270351.0
2018-04-16 13:05:00,94.54,94.59,94.47,94.57,172526.0,87.647,87.6934,87.5821,87.6749,172526.0
2018-04-16 13:10:00,94.57,94.58,94.49,94.53,121294.0,87.6749,87.6841,87.6007,87.6378,121294.0
2018-04-16 13:15:00,94.54,94.54,94.44,94.45,155334.0,87.647,87.647,87.5543,87.5636,155334.0
2018-04-16 13:20:00,94.46,94.5,94.38,94.44,94836.0,87.5729,87.61,87.4987,87.5543,94836.0
2018-04-16 13:25:00,94.45,94.46,94.34,94.39,105244.0,87.5636,87.5729,87.4616,87.508,105244.0
2018-04-16 13:30:00,94.4,94.45,94.31,94.34,110487.0,87.5172,87.5636,87.4338,87.4616,110487.0
2018-04-16 13:35:00,94.34,94.41,94.33,94.4,129624.0,87.4616,87.5265,87.4524,87.5172,129624.0
2018-04-16 13:40:00,94.4,94.44,94.26,94.32,147152.0,87.5172,87.5543,87.3875,87.4431,147152.0
2018-04-16 13:45:00,94.32,94.38,94.27,94.3,93237.0,87.4431,87.4987,87.3967,87.4245,93237.0
2018-04-16 13:50:00,94.3,94.31,94.2,94.3,122341.0,87.4245,87.4338,87.3318,87.4245,122341.0
2018-04-16 13:55:00,94.31,94.34,94.22,94.3,112508.0,87.4338,87.4616,87.3504,87.4245,112508.0
2018-04-16 14:00:00,94.31,94.36,94.1,94.16,212707.0,87.4338,87.4802,87.2391,87.2947,212707.0
2018-04-16 14:05:00,94.16,94.21,94.09,94.18,134615.0,87.2947,87.3411,87.2299,87.3133,134615.0
2018-04-16 14:10:00,94.19,94.23,94.1,94.11,124507.0,87.3226,87.3596,87.2391,87.2484,124507.0
2018-04-16 14:15:00,94.11,94.16,94.1,94.11,102148.0,87.2484,87.2947,87.2391,87.2484,102148.0
2018-04-16 14:20:00,94.11,94.26,94.1,94.21,112357.0,87.2484,87.3875,87.2391,87.3411,112357.0
2018-04-16 14:25:00,94.21,94.21,94.06,94.12,146544.0,87.3411,87.3411,87.202,87.2577,146544.0
2018-04-16 14:30:00,94.12,94.25,94.07,94.24,125341.0,87.2577,87.3782,87.2113,87.3689,125341.0
2018-04-16 14:35:00,94.25,94.35,94.25,94.3,152701.0,87.3782,87.4709,87.3782,87.4245,152701.0
2018-04-16 14:40:00,94.3,94.33,94.18,94.21,93713.0,87.4245,87.4524,87.3133,87.3411,93713.0
2018-04-16 14:45:00,94.2,94.3,94.16,94.3,106304.0,87.3318,87.4245,87.2947,87.4245,106304.0
2018-04-16 14:50:00,94.3,94.3,94.13,94.13,96881.0,87.4245,87.4245,87.2669,87.2669,96881.0
2018-04-16 14:55:00,94.13,94.2,94.1,94.2,91467.0,87.2669,87.3318,87.2391,87.3318,91467.0
2018-04-16 15:00:00,94.19,94.3,94.17,94.29,127990.0,87.3226,87.4245,87.304,87.4153,127990.0
2018-04-16 15:05:00,94.3,94.31,94.15,94.24,133473.0,87.4245,87.4338,87.2855,87.3689,133473.0
2018-04-16 15:10:00,94.23,94.27,94.11,94.17,136962.0,87.3596,87.3967,87.2484,87.304,136962.0
2018-04-16 15:15:00,94.18,94.21,94.09,94.16,187697.0,87.3133,87.3411,87.2299,87.2947,187697.0
2018-04-16 15:20:00,94.15,94.16,94.03,94.09,163061.0,87.2855,87.2947,87.1742,87.2299,163061.0
2018-04-16 15:25:00,94.09,94.22,94.07,94.18,183183.0,87.2299,87.3504,87.2113,87.3133,183183.0
2018-04-16 15:30:00,94.17,94.32,94.14,94.29,235837.0,87.304,87.4431,87.2762,87.4153,235837.0
2018-04-16 15:35:00,94.29,94.39,94.24,94.39,216838.0,87.4153,87.508,87.3689,87.508,216838.0
2018-04-16 15:40:00,94.39,94.54,94.33,94.53,344659.0,87.508,87.647,87.4524,87.6378,344659.0
2018-04-16 15:45:00,94.53,94.53,94.33,94.38,448205.0,87.6378,87.6378,87.4524,87.4987,448205.0
2018-04-16 15:50:00,94.38,94.46,94.32,94.33,374465.0,87.4987,87.5729,87.4431,87.4524,374465.0
2018-04-16 15:55:00,94.33,94.36,94.12,94.17,874740.0,87.4524,87.4802,87.2577,87.304,874740.0
2018-04-17 09:30:00,95.0,95.24,94.88,95.16,1085271.0,88.0735,88.296,87.9623,88.2218,1085271.0
2018-04-17 09:35:00,95.15,95.26,95.01,95.21,437817.0,88.2126,88.3145,88.0828,88.2682,437817.0
2018-04-17 09:40:00,95.2,95.42,95.2,95.36,391929.0,88.2589,88.4629,88.2589,88.4073,391929.0
2018-04-17 09:45:00,95.37,95.37,95.21,95.26,264293.0,88.4165,88.4165,88.2682,88.3145,264293.0
2018-04-17 09:50:00,95.26,95.3,95.17,95.28,297273.0,88.3145,88.3516,88.2311,88.3331,297273.0
2018-04-17 09:55:00,95.27,95.38,95.26,95.34,356811.0,88.3238,88.4258,88.3145,88.3887,356811.0
2018-04-17 10:00:00,95.34,95.5,95.32,95.44,350450.0,88.3887,88.537,88.3702,88.4814,350450.0
2018-04-17 10:05:00,95.44,95.56,95.4,95.45,410280.0,88.4814,88.5927,88.4443,88.4907,410280.0
2018-04-17 10:10:00,95.44,95.62,95.43,95.5,355476.0,88.4814,88.6483,88.4722,88.537,355476.0
2018-04-17 10:15:00,95.5,95.61,95.47,95.55,354833.0,88.537,88.639,88.5092,88.5834,354833.0
2018-04-17 10:20:00,95.56,95.61,95.44,95.58,281388.0,88.5927,88.639,88.4814,88.6112,281388.0
2018-04-17 10:25:00,95.59,95.61,95.46,95.52,157660.0,88.6205,88.639,88.5,88.5556,157660.0
2018-04-17 10:30:00,95.51,95.63,95.48,95.62,216934.0,88.5463,88.6576,88.5185,88.6483,216934.0
2018-04-17 10:35:00,95.63,95.75,95.61,95.73,363274.0,88.6576,88.7688,88.639,88.7503,363274.0
2018-04-17 10:40:00,95.72,95.84,95.61,95.81,264031.0,88.741,88.8523,88.639,88.8244,264031.0
2018-04-17 10:45:00,95.81,95.89,95.77,95.83,284043.0,88.8244,88.8986,88.7874,88.843,284043.0
2018-04-17 10:50:00,95.83,96.03,95.83,95.99,559943.0,88.843,89.0284,88.843,88.9913,559943.0
2018-04-17 10:55:00,96.0,96.05,95.96,96.03,256238.0,89.0006,89.0469,88.9635,89.0284,256238.0
2018-04-17 11:00:00,96.03,96.24,96.03,96.22,289333.0,89.0284,89.2231,89.0284,89.2046,289333.0
2018-04-17 11:05:00,96.22,96.27,96.2,96.24,252600.0,89.2046,89.2509,89.186,89.2231,252600.0
2018-04-17 11:10:00,96.23,96.31,96.21,96.28,270945.0,89.2138,89.288,89.1953,89.2602,270945.0
2018-04-17 11:15:00,96.29,96.34,96.26,96.27,282091.0,89.2694,89.3158,89.2416,89.2509,282091.0
2018-04-17 11:20:00,96.27,96.48,96.26,96.45,300988.0,89.2509,89.4456,89.2416,89.4178,300988.0
2018-04-17 11:25:00,96.45,96.53,96.38,96.38,384701.0,89.4178,89.4919,89.3529,89.3529,384701.0
2018-04-17 11:30:00,96.38,96.4,96.24,96.25,467932.0,89.3529,89.3714,89.2231,89.2324,467932.0
2018-04-17 11:35:00,96.26,96.31,96.21,96.28,305358.0,89.2416,89.288,89.1953,89.2602,305358.0
2018-04-17 11:40:00,96.28,96.28,96.21,96.23,311235.0,89.2602,89.2602,89.1953,89.2138,311235.0
2018-04-17 11:45:00,96.22,96.28,96.2,96.26,236269.0,89.2046,89.2602,89.186,89.2416,236269.0
2018-04-17 11:50:00,96.26,96.41,96.24,96.41,171515.0,89.2416,89.3807,89.2231,89.3807,171515.0
2018-04-17 11:55:00,96.4,96.42,96.3,96.4,103580.0,89.3714,89.39,89.2787,89.3714,103580.0
2018-04-17 12:00:00,96.4,96.48,96.39,96.47,192307.0,89.3714,89.4456,89.3622,89.4363,192307.0
2018-04-17 12:05:00,96.47,96.47,96.39,96.42,145233.0,89.4363,89.4363,89.3622,89.39,145233.0
2018-04-17 12:10:00,96.42,96.52,96.41,96.49,236369.0,89.39,89.4827,89.3807,89.4549,236369.0
2018-04-17 12:15:00,96.49,96.51,96.36,96.47,218184.0,89.4549,89.4734,89.3343,89.4363,218184.0
2018-04-17 12:20:00,96.46,96.5,96.42,96.48,141603.0,89.4271,89.4641,89.39,89.4456,141603.0
2018-04-17 12:25:00,96.48,96.5,96.45,96.45,212111.0,89.4456,89.4641,89.4178,89.4178,212111.0
2018-04-17 12:30:00,96.46,96.47,96.37,96.4,172952.0,89.4271,89.4363,89.3436,89.3714,172952.0
2018-04-17 12:35:00,96.4,96.4,96.29,96.31,186953.0,89.3714,89.3714,89.2694,89.288,186953.0
2018-04-17 12:40:00,96.3,96.37,96.27,96.3,153282.0,89.2787,89.3436,89.2509,89.2787,153282.0
2018-04-17 12:45:00,96.3,96.32,96.27,96.29,163071.0,89.2787,89.2973,89.2509,89.2694,163071.0
2018-04-17 12:50:00,96.29,96.32,96.17,96.18,170783.0,89.2694,89.2973,89.1582,89.1675,170783.0
2018-04-17 12:55:00,96.18,96.3,96.18,96.29,155655.0,89.1675,89.2787,89.1675,89.2694,155655.0
2018-04-17 13:00:00,96.3,96.35,96.25,96.3,169600.0,89.2787,89.3251,89.2324,89.2787,169600.0
2018-04-17 13:05:00,96.3,96.37,96.25,96.32,182656.0,89.2787,89.3436,89.2324,89.2973,182656.0
2018-04-17 13:10:00,96.32,96.42,96.31,96.34,322329.0,89.2973,89.39,89.288,89.3158,322329.0
2018-04-17 13:15:00,96.34,96.34,96.12,96.14,261869.0,89.3158,89.3158,89.1118,89.1304,261869.0
2018-04-17 13:20:00,96.14,96.25,96.13,96.22,131626.0,89.1304,89.2324,89.1211,89.2046,131626.0
2018-04-17 13:25:00,96.21,96.38,96.21,96.38,140212.0,89.1953,89.3529,89.1953,89.3529,140212.0
2018-04-17 13:30:00,96.39,96.43,96.35,96.42,173464.0,89.3622,89.3992,89.3251,89.39,173464.0
2018-04-17 13:35:00,96.42,96.43,96.28,96.33,94913.0,89.39,89.3992,89.2602,89.3065,94913.0
2018-04-17 13:40:00,96.33,96.35,96.25,96.35,74343.0,89.3065,89.3251,89.2324,89.3251,74343.0
2018-04-17 13:45:00,96.35,96.49,96.31,96.35,157387.0,89.3251,89.4549,89.288,89.3251,157387.0
2018-04-17 13:50:00,96.35,96.37,96.22,96.31,121605.0,89.3251,89.3436,89.2046,89.288,121605.0
2018-04-17 13:55:00,96.32,96.35,96.25,96.35,137166.0,89.2973,89.3251,89.2324,89.3251,137166.0
2018-04-17 14:00:00,96.34,96.51,96.33,96.46,203174.0,89.3158,89.4734,89.3065,89.4271,203174.0
2018-04-17 14:05:00,96.47,96.47,96.35,96.38,154704.0,89.4363,89.4363,89.3251,89.3529,154704.0
2018-04-17 14:10:00,96.37,96.43,96.31,96.38,183594.0,89.3436,89.3992,89.288,89.3529,183594.0
2018-04-17 14:15:00,96.37,96.45,96.32,96.36,159410.0,89.3436,89.4178,89.2973,89.3343,159410.0
2018-04-17 14:20:00,96.34,96.35,96.23,96.26,167544.0,89.3158,89.3251,89.2138,89.2416,167544.0
2018-04-17 14:25:00,96.25,96.34,96.2,96.33,104258.0,89.2324,89.3158,89.186,89.3065,104258.0
2018-04-17 14:30:00,96.33,96.38,96.31,96.34,113983.0,89.3065,89.3529,89.288,89.3158,113983.0
2018-04-17 14:35:00,96.34,96.42,96.33,96.41,139788.0,89.3158,89.39,89.3065,89.3807,139788.0
2018-04-17 14:40:00,96.4,96.49,96.39,96.45,293329.0,89.3714,89.4549,89.3622,89.4178,293329.0
2018-04-17 14:45:00,96.45,96.54,96.41,96.52,243678.0,89.4178,89.5012,89.3807,89.4827,243678.0
2018-04-17 14:50:00,96.51,96.54,96.41,96.42,228952.0,89.4734,89.5012,89.3807,89.39,228952.0
2018-04-17 14:55:00,96.42,96.48,96.37,96.41,205668.0,89.39,89.4456,89.3436,89.3807,205668.0
2018-04-17 15:00:00,96.41,96.41,96.3,96.31,137003.0,89.3807,89.3807,89.2787,89.288,137003.0
2018-04-17 15:05:00,96.32,96.4,96.3,96.38,172612.0,89.2973,89.3714,89.2787,89.3529,172612.0
2018-04-17 15:10:00,96.38,96.47,96.34,96.35,216084.0,89.3529,89.4363,89.3158,89.3251,216084.0
2018-04-17 15:15:00,96.34,96.41,96.3,96.38,210415.0,89.3158,89.3807,89.2787,89.3529,210415.0
2018-04-17 15:20:00,96.38,96.43,96.36,96.38,210434.0,89.3529,89.3992,89.3343,89.3529,210434.0
2018-04-17 15:25:00,96.38,96.39,96.31,96.38,194439.0,89.3529,89.3622,89.288,89.3529,194439.0
2018-04-17 15:30:00,96.39,96.47,96.36,96.38,305731.0,89.3622,89.4363,89.3343,89.3529,305731.0
2018-04-17 15:35:00,96.38,96.46,96.35,96.4,235961.0,89.3529,89.4271,89.3251,89.3714,235961.0
2018-04-17 15:40:00,96.4,96.41,96.29,96.38,311838.0,89.3714,89.3807,89.2694,89.3529,311838.0
2018-04-17 15:45:00,96.39,96.4,96.34,96.4,345802.0,89.3622,89.3714,89.3158,89.3714,345802.0
2018-04-17 15:50:00,96.4,96.45,96.12,96.13,570241.0,89.3714,89.4178,89.1118,89.1211,570241.0
2018-04-17 15:55:00,96.12,96.18,95.98,96.06,1036227.0,89.1118,89.1675,88.9821,89.0562,1036227.0
2018-04-18 09:30:00,96.2,96.68,96.09,96.33,833258.0,89.186,89.631,89.084,89.3065,833258.0
2018-04-18 09:35:00,96.32,96.52,96.12,96.12,381298.0,89.2973,89.4827,89.1118,89.1118,381298.0
2018-04-18 09:40:00,96.13,96.2,95.92,95.92,411858.0,89.1211,89.186,88.9264,88.9264,411858.0
2018-04-18 09:45:00,95.93,96.16,95.88,96.15,293558.0,88.9357,89.1489,88.8893,89.1397,293558.0
2018-04-18 09:50:00,96.16,96.21,96.04,96.06,288752.0,89.1489,89.1953,89.0377,89.0562,288752.0
2018-04-18 09:55:00,96.06,96.16,96.02,96.06,193617.0,89.0562,89.1489,89.0191,89.0562,193617.0
2018-04-18 10:00:00,96.06,96.1,95.87,95.95,229253.0,89.0562,89.0933,88.8801,88.9542,229253.0
2018-04-18 10:05:00,95.95,96.03,95.79,95.88,400981.0,88.9542,89.0284,88.8059,88.8893,400981.0
2018-04-18 10:10:00,95.88,95.89,95.55,95.55,425643.0,88.8893,88.8986,88.5834,88.5834,425643.0
2018-04-18 10:15:00,95.54,95.68,95.52,95.67,375727.0,88.5741,88.7039,88.5556,88.6947,375727.0
2018-04-18 10:20:00,95.66,95.89,95.66,95.83,409212.0,88.6854,88.8986,88.6854,88.843,409212.0
2018-04-18 10:25:00,95.83,95.9,95.75,95.88,219392.0,88.843,88.9079,88.7688,88.8893,219392.0
2018-04-18 10:30:00,95.89,95.95,95.85,95.9,202950.0,88.8986,88.9542,88.8615,88.9079,202950.0
2018-04-18 10:35:00,95.89,96.0,95.86,95.94,362054.0,88.8986,89.0006,88.8708,88.945,362054.0
2018-04-18 10:40:00,95.93,96.1,95.93,96.0,293740.0,88.9357,89.0933,88.9357,89.0006,293740.0
2018-04-18 10:45:00,96.0,96.16,95.95,96.14,313253.0,89.0006,89.1489,88.9542,89.1304,313253.0
2018-04-18 10:50:00,96.15,96.16,96.0,96.11,284124.0,89.1397,89.1489,89.0006,89.1026,284124.0
2018-04-18 10:55:00,96.1,96.23,96.03,96.09,263636.0,89.0933,89.2138,89.0284,89.084,263636.0
2018-04-18 11:00:00,96.1,96.24,96.08,96.13,219616.0,89.0933,89.2231,89.0748,89.1211,219616.0
2018-04-18 11:05:00,96.12,96.21,96.08,96.16,202571.0,89.1118,89.1953,89.0748,89.1489,202571.0
2018-04-18 11:10:00,96.15,96.16,96.03,96.04,247883.0,89.1397,89.1489,89.0284,89.0377,247883.0
2018-04-18 11:15:00,96.04,96.08,95.99,96.03,191417.0,89.0377,89.0748,88.9913,89.0284,191417.0
2018-04-18 11:20:00,96.03,96.09,95.98,96.05,122202.0,89.0284,89.084,88.9821,89.0469,122202.0
2018-04-18 11:25:00,96.05,96.14,96.0,96.03,187877.0,89.0469,89.1304,89.0006,89.0284,187877.0
2018-04-18 11:30:00,96.04,96.1,95.98,96.09,137058.0,89.0377,89.0933,88.9821,89.084,137058.0
2018-04-18 11:35:00,96.1,96.17,96.06,96.16,204744.0,89.0933,89.1582,89.0562,89.1489,204744.0
2018-04-18 11:40:00,96.16,96.18,96.09,96.12,109308.0,89.1489,89.1675,89.084,89.1118,109308.0
2018-04-18 11:45:00,96.11,96.11,96.0,96.06,146224.0,89.1026,89.1026,89.0006,89.0562,146224.0
2018-04-18 11:50:00,96.07,96.28,96.06,96.27,219897.0,89.0655,89.2602,89.0562,89.2509,219897.0
2018-04-18 11:55:00,96.27,96.29,96.14,96.18,183397.0,89.2509,89.2694,89.1304,89.1675,183397.0
2018-04-18 12:00:00,96.18,96.42,96.18,96.41,189510.0,89.1675,89.39,89.1675,89.3807,189510.0
2018-04-18 12:05:00,96.41,96.51,96.31,96.5,257378.0,89.3807,89.4734,89.288,89.4641,257378.0
2018-04-18 12:10:00,96.5,96.63,96.47,96.62,358698.0,89.4641,89.5847,89.4363,89.5754,358698.0
2018-04-18 12:15:00,96.63,96.68,96.57,96.57,262800.0,89.5847,89.631,89.529,89.529,262800.0
2018-04-18 12:20:00,96.58,96.65,96.48,96.64,259082.0,89.5383,89.6032,89.4456,89.5939,259082.0
2018-04-18 12:25:00,96.64,96.67,96.54,96.63,163897.0,89.5939,89.6217,89.5012,89.5847,163897.0
2018-04-18 12:30:00,96.61,96.66,96.56,96.57,208491.0,89.5661,89.6125,89.5198,89.529,208491.0
2018-04-18 12:35:00,96.58,96.6,96.43,96.47,275034.0,89.5383,89.5568,89.3992,89.4363,275034.0
2018-04-18 12:40:00,96.47,96.58,96.46,96.55,175993.0,89.4363,89.5383,89.4271,89.5105,175993.0
2018-04-18 12:45:00,96.55,96.56,96.47,96.55,211289.0,89.5105,89.5198,89.4363,89.5105,211289.0
2018-04-18 12:50:00,96.54,96.56,96.46,96.55,263338.0,89.5012,89.5198,89.4271,89.5105,263338.0
2018-04-18 12:55:00,96.54,96.57,96.47,96.55,119399.0,89.5012,89.529,89.4363,89.5105,119399.0
2018-04-18 13:00:00,96.55,96.58,96.52,96.58,98395.0,89.5105,89.5383,89.4827,89.5383,98395.0
2018-04-18 13:05:00,96.57,96.59,96.5,96.53,122443.0,89.529,89.5476,89.4641,89.4919,122443.0
2018-04-18 13:10:00,96.53,96.58,96.5,96.55,125807.0,89.4919,89.5383,89.4641,89.5105,125807.0
2018-04-18 13:15:00,96.55,96.57,96.47,96.49,108068.0,89.5105,89.529,89.4363,89.4549,108068.0
2018-04-18 13:20:00,96.5,96.56,96.4,96.41,104510.0,89.4641,89.5198,89.3714,89.3807,104510.0
2018-04-18 13:25:00,96.41,96.44,96.39,96.41,76293.0,89.3807,89.4085,89.3622,89.3807,76293.0
2018-04-18 13:30:00,96.41,96.42,96.25,96.37,124281.0,89.3807,89.39,89.2324,89.3436,124281.0
2018-04-18 13:35:00,96.37,96.44,96.35,96.36,138775.0,89.3436,89.4085,89.3251,89.3343,138775.0
2018-04-18 13:40:00,96.37,96.39,96.32,96.37,98856.0,89.3436,89.3622,89.2973,89.3436,98856.0
2018-04-18 13:45:00,96.37,96.4,96.33,96.37,127614.0,89.3436,89.3714,89.3065,89.3436,127614.0
2018-04-18 13:50:00,96.37,96.42,96.35,96.39,76767.0,89.3436,89.39,89.3251,89.3622,76767.0
2018-04-18 13:55:00,96.4,96.43,96.26,96.3,111344.0,89.3714,89.3992,89.2416,89.2787,111344.0
2018-04-18 14:00:00,96.3,96.4,96.18,96.37,144456.0,89.2787,89.3714,89.1675,89.3436,144456.0
2018-04-18 14:05:00,96.37,96.47,96.37,96.45,168466.0,89.3436,89.4363,89.3436,89.4178,168466.0
2018-04-18 14:10:00,96.45,96.52,96.43,96.47,179594.0,89.4178,89.4827,89.3992,89.4363,179594.0
2018-04-18 14:15:00,96.47,96.49,96.43,96.45,171587.0,89.4363,89.4549,89.3992,89.4178,171587.0
2018-04-18 14:20:00,96.44,96.47,96.36,96.38,158939.0,89.4085,89.4363,89.3343,89.3529,158939.0
2018-04-18 14:25:00,96.39,96.45,96.37,96.44,132873.0,89.3622,89.4178,89.3436,89.4085,132873.0
2018-04-18 14:30:00,96.44,96.45,96.41,96.45,161982.0,89.4085,89.4178,89.3807,89.4178,161982.0
2018-04-18 14:35:00,96.45,96.47,96.36,96.4,138488.0,89.4178,89.4363,89.3343,89.3714,138488.0
2018-04-18 14:40:00,96.41,96.46,96.37,96.45,124396.0,89.3807,89.4271,89.3436,89.4178,124396.0
2018-04-18 14:45:00,96.45,96.51,96.44,96.49,225277.0,89.4178,89.4734,89.4085,89.4549,225277.0
2018-04-18 14:50:00,96.48,96.6,96.48,96.6,184748.0,89.4456,89.5568,89.4456,89.5568,184748.0
2018-04-18 14:55:00,96.59,96.65,96.4,96.42,184978.0,89.5476,89.6032,89.3714,89.39,184978.0
2018-04-18 15:00:00,96.42,96.55,96.36,96.55,174954.0,89.39,89.5105,89.3343,89.5105,174954.0
2018-04-18 15:05:00,96.55,96.64,96.5,96.54,174989.0,89.5105,89.5939,89.4641,89.5012,174989.0
2018-04-18 15:10:00,96.54,96.62,96.53,96.54,187808.0,89.5012,89.5754,89.4919,89.5012,187808.0
2018-04-18 15:15:00,96.55,96.69,96.53,96.69,188528.0,89.5105,89.6403,89.4919,89.6403,188528.0
2018-04-18 15:20:00,96.69,96.72,96.55,96.61,292297.0,89.6403,89.6681,89.5105,89.5661,292297.0
2018-04-18 15:25:00,96.61,96.67,96.6,96.64,130856.0,89.5661,89.6217,89.5568,89.5939,130856.0
2018-04-18 15:30:00,96.64,96.69,96.58,96.69,141462.0,89.5939,89.6403,89.5383,89.6403,141462.0
2018-04-18 15:35:00,96.69,96.7,96.56,96.64,175387.0,89.6403,89.6496,89.5198,89.5939,175387.0
2018-04-18 15:40:00,96.64,96.64,96.5,96.63,216545.0,89.5939,89.5939,89.4641,89.5847,216545.0
2018-04-18 15:45:00,96.62,96.67,96.53,96.54,295531.0,89.5754,89.6217,89.4919,89.5012,295531.0
2018-04-18 15:50:00,96.54,96.59,96.34,96.56,557525.0,89.5012,89.5476,89.3158,89.5198,557525.0
2018-04-18 15:55:00,96.57,96.62,96.43,96.43,602751.0,89.529,89.5754,89.3992,89.3992,602751.0
2018-04-19 09:30:00,96.44,96.67,96.18,96.19,673128.0,89.4085,89.6217,89.1675,89.1767,673128.0
2018-04-19 09:35:00,96.18,96.49,96.14,96.35,261593.0,89.1675,89.4549,89.1304,89.3251,261593.0
2018-04-19 09:40:00,96.35,96.39,96.05,96.1,270264.0,89.3251,89.3622,89.0469,89.0933,270264.0
2018-04-19 09:45:00,96.09,96.2,96.01,96.08,226793.0,89.084,89.186,89.0099,89.0748,226793.0
2018-04-19 09:50:00,96.08,96.23,95.97,96.23,369016.0,89.0748,89.2138,88.9728,89.2138,369016.0
2018-04-19 09:55:00,96.23,96.39,96.19,96.39,266939.0,89.2138,89.3622,89.1767,89.3622,266939.0
2018-04-19 10:00:00,96.39,96.57,96.32,96.56,267188.0,89.3622,89.529,89.2973,89.5198,267188.0
2018-04-19 10:05:00,96.56,96.57,96.45,96.48,379660.0,89.5198,89.529,89.4178,89.4456,379660.0
2018-04-19 10:10:00,96.48,97.03,96.45,97.02,537314.0,89.4456,89.9555,89.4178,89.9462,537314.0
2018-04-19 10:15:00,97.02,97.07,96.92,96.94,288692.0,89.9462,89.9926,89.8535,89.8721,288692.0
2018-04-19 10:20:00,96.94,96.97,96.85,96.94,247373.0,89.8721,89.8999,89.7886,89.8721,247373.0
2018-04-19 10:25:00,96.94,97.03,96.81,96.93,208215.0,89.8721,89.9555,89.7515,89.8628,208215.0
2018-04-19 10:30:00,96.93,96.93,96.66,96.71,300409.0,89.8628,89.8628,89.6125,89.6588,300409.0
2018-04-19 10:35:00,96.71,96.84,96.67,96.8,176918.0,89.6588,89.7793,89.6217,89.7423,176918.0
2018-04-19 10:40:00,96.8,96.86,96.68,96.69,199096.0,89.7423,89.7979,89.631,89.6403,199096.0
2018-04-19 10:45:00,96.68,96.75,96.52,96.56,208286.0,89.631,89.6959,89.4827,89.5198,208286.0
2018-04-19 10:50:00,96.57,96.67,96.52,96.57,206882.0,89.529,89.6217,89.4827,89.529,206882.0
2018-04-19 10:55:00,96.56,96.69,96.45,96.68,263491.0,89.5198,89.6403,89.4178,89.631,263491.0
2018-04-19 11:00:00,96.68,96.7,96.5,96.55,218084.0,89.631,89.6496,89.4641,89.5105,218084.0
2018-04-19 11:05:00,96.54,96.62,96.38,96.48,303152.0,89.5012,89.5754,89.3529,89.4456,303152.0
2018-04-19 11:10:00,96.47,96.52,96.24,96.27,204067.0,89.4363,89.4827,89.2231,89.2509,204067.0
2018-04-19 11:15:00,96.26,96.38,96.16,96.28,229963.0,89.2416,89.3529,89.1489,89.2602,229963.0
2018-04-19 11:20:00,96.28,96.29,96.13,96.29,196178.0,89.2602,89.2694,89.1211,89.2694,196178.0
2018-04-19 11:25:00,96.29,96.33,96.2,96.31,144666.0,89.2694,89.3065,89.186,89.288,144666.0
2018-04-19 11:30:00,96.3,96.32,96.1,96.2,198460.0,89.2787,89.2973,89.0933,89.186,198460.0
2018-04-19 11:35:00,96.2,96.24,96.01,96.04,240125.0,89.186,89.2231,89.0099,89.0377,240125.0
2018-04-19 11:40:00,96.04,96.09,95.97,96.05,206864.0,89.0377,89.084,88.9728,89.0469,206864.0
2018-04-19 11:45:00,96.05,96.06,95.87,96.02,190393.0,89.0469,89.0562,88.8801,89.0191,190393.0
2018-04-19 11:50:00,96.01,96.02,95.76,95.79,181370.0,89.0099,89.0191,88.7781,88.8059,181370.0
2018-04-19 11:55:00,95.79,95.91,95.6,95.64,262772.0,88.8059,88.9172,88.6298,88.6668,262772.0
2018-04-19 12:00:00,95.62,95.67,95.42,95.67,427892.0,88.6483,88.6947,88.4629,88.6947,427892.0
2018-04-19 12:05:00,95.68,95.7,95.49,95.55,265139.0,88.7039,88.7225,88.5278,88.5834,265139.0
2018-04-19 12:10:00,95.56,95.59,95.42,95.5,393521.0,88.5927,88.6205,88.4629,88.537,393521.0
2018-04-19 12:15:00,95.5,95.59,95.47,95.54,238204.0,88.537,88.6205,88.5092,88.5741,238204.0
2018-04-19 12:20:00,95.55,95.61,95.48,95.59,223469.0,88.5834,88.639,88.5185,88.6205,223469.0
2018-04-19 12:25:00,95.58,95.66,95.44,95.52,249607.0,88.6112,88.6854,88.4814,88.5556,249607.0
2018-04-19 12:30:00,95.52,95.78,95.45,95.75,265182.0,88.5556,88.7966,88.4907,88.7688,265182.0
2018-04-19 12:35:00,95.74,95.82,95.61,95.78,199191.0,88.7595,88.8337,88.639,88.7966,199191.0
2018-04-19 12:40:00,95.78,95.89,95.78,95.83,282446.0,88.7966,88.8986,88.7966,88.843,282446.0
2018-04-19 12:45:00,95.82,95.88,95.71,95.84,211886.0,88.8337,88.8893,88.7317,88.8523,211886.0
2018-04-19 12:50:00,95.84,95.87,95.71,95.73,114530.0,88.8523,88.8801,88.7317,88.7503,114530.0
2018-04-19 12:55:00,95.73,95.73,95.48,95.5,211205.0,88.7503,88.7503,88.5185,88.537,211205.0
2018-04-19 13:00:00,95.48,95.59,95.41,95.54,157232.0,88.5185,88.6205,88.4536,88.5741,157232.0
2018-04-19 13:05:00,95.55,95.61,95.34,95.49,251646.0,88.5834,88.639,88.3887,88.5278,251646.0
2018-04-19 13:10:00,95.48,95.55,95.4,95.54,104878.0,88.5185,88.5834,88.4443,88.5741,104878.0
2018-04-19 13:15:00,95.52,95.64,95.5,95.62,134520.0,88.5556,88.6668,88.537,88.6483,134520.0
2018-04-19 13:20:00,95.62,95.66,95.59,95.6,102597.0,88.6483,88.6854,88.6205,88.6298,102597.0
2018-04-19 13:25:00,95.61,95.64,95.52,95.53,77979.0,88.639,88.6668,88.5556,88.5649,77979.0
2018-04-19 13:30:00,95.53,95.72,95.52,95.57,143960.0,88.5649,88.741,88.5556,88.6019,143960.0
2018-04-19 13:35:00,95.57,95.77,95.51,95.73,129542.0,88.6019,88.7874,88.5463,88.7503,129542.0
2018-04-19 13:40:00,95.73,95.9,95.71,95.87,150737.0,88.7503,88.9079,88.7317,88.8801,150737.0
2018-04-19 13:45:00,95.86,95.9,95.78,95.82,81667.0,88.8708,88.9079,88.7966,88.8337,81667.0
2018-04-19 13:50:00,95.82,95.95,95.8,95.92,109871.0,88.8337,88.9542,88.8152,88.9264,109871.0
2018-04-19 13:55:00,95.93,95.94,95.78,95.84,94968.0,88.9357,88.945,88.7966,88.8523,94968.0
2018-04-19 14:00:00,95.83,95.91,95.81,95.82,106469.0,88.843,88.9172,88.8244,88.8337,106469.0
2018-04-19 14:05:00,95.83,95.89,95.78,95.83,88594.0,88.843,88.8986,88.7966,88.843,88594.0
2018-04-19 14:10:00,95.84,95.92,95.84,95.88,144184.0,88.8523,88.9264,88.8523,88.8893,144184.0
2018-04-19 14:15:00,95.86,95.86,95.68,95.69,161447.0,88.8708,88.8708,88.7039,88.7132,161447.0
2018-04-19 14:20:00,95.69,95.72,95.57,95.61,159234.0,88.7132,88.741,88.6019,88.639,159234.0
2018-04-19 14:25:00,95.61,95.7,95.56,95.67,123034.0,88.639,88.7225,88.5927,88.6947,123034.0
2018-04-19 14:30:00,95.66,95.77,95.64,95.76,114711.0,88.6854,88.7874,88.6668,88.7781,114711.0
2018-04-19 14:35:00,95.76,95.79,95.62,95.75,146191.0,88.7781,88.8059,88.6483,88.7688,146191.0
2018-04-19 14:40:00,95.75,95.87,95.73,95.85,170835.0,88.7688,88.8801,88.7503,88.8615,170835.0
2018-04-19 14:45:00,95.84,95.89,95.76,95.77,132575.0,88.8523,88.8986,88.7781,88.7874,132575.0
2018-04-19 14:50:00,95.76,95.78,95.66,95.72,130892.0,88.7781,88.7966,88.6854,88.741,130892.0
2018-04-19 14:55:00,95.73,95.85,95.72,95.78,179777.0,88.7503,88.8615,88.741,88.7966,179777.0
2018-04-19 15:00:00,95.79,95.88,95.71,95.82,133255.0,88.8059,88.8893,88.7317,88.8337,133255.0
2018-04-19 15:05:00,95.82,95.95,95.72,95.94,197119.0,88.8337,88.9542,88.741,88.945,197119.0
2018-04-19 15:10:00,95.93,95.95,95.83,95.88,155782.0,88.9357,88.9542,88.843,88.8893,155782.0
2018-04-19 15:15:00,95.86,96.01,95.82,96.01,136667.0,88.8708,89.0099,88.8337,89.0099,136667.0
2018-04-19 15:20:00,96.0,96.02,95.85,95.88,131365.0,89.0006,89.0191,88.8615,88.8893,131365.0
2018-04-19 15:25:00,95.88,95.88,95.71,95.72,153961.0,88.8893,88.8893,88.7317,88.741,153961.0
2018-04-19 15:30:00,95.72,96.04,95.68,96.04,287923.0,88.741,89.0377,88.7039,89.0377,287923.0
2018-04-19 15:35:00,96.04,96.32,96.02,96.18,701289.0,89.0377,89.2973,89.0191,89.1675,701289.0
2018-04-19 15:40:00,96.19,96.29,96.11,96.25,345415.0,89.1767,89.2694,89.1026,89.2324,345415.0
2018-04-19 15:45:00,96.26,96.3,96.07,96.13,400030.0,89.2416,89.2787,89.0655,89.1211,400030.0
2018-04-19 15:50:00,96.14,96.28,96.06,96.06,495702.0,89.1304,89.2602,89.0562,89.0562,495702.0
2018-04-19 15:55:00,96.06,96.13,95.97,96.1,915803.0,89.0562,89.1211,88.9728,89.0933,915803.0
2018-04-20 09:30:00,95.9,96.11,95.76,95.81,2895666.0,88.9079,89.1026,88.7781,88.8244,2895666.0
2018-04-20 09:35:00,95.8,95.85,95.45,95.48,235367.0,88.8152,88.8615,88.4907,88.5185,235367.0
2018-04-20 09:40:00,95.48,95.55,95.36,95.36,209939.0,88.5185,88.5834,88.4073,88.4073,209939.0
2018-04-20 09:45:00,95.36,95.39,95.19,95.33,347826.0,88.4073,88.4351,88.2497,88.3794,347826.0
2018-04-20 09:50:00,95.33,95.39,95.09,95.1,362622.0,88.3794,88.4351,88.1569,88.1662,362622.0
2018-04-20 09:55:00,95.1,95.17,94.97,95.05,359949.0,88.1662,88.2311,88.0457,88.1199,359949.0
2018-04-20 10:00:00,95.05,95.06,94.97,94.98,493447.0,88.1199,88.1291,88.0457,88.055,493447.0
2018-04-20 10:05:00,94.97,95.17,94.88,95.11,432053.0,88.0457,88.2311,87.9623,88.1755,432053.0
2018-04-20 10:10:00,95.11,95.11,94.96,95.09,264455.0,88.1755,88.1755,88.0364,88.1569,264455.0
2018-04-20 10:15:00,95.09,95.28,95.08,95.26,203007.0,88.1569,88.3331,88.1477,88.3145,203007.0
2018-04-20 10:20:00,95.26,95.27,95.12,95.23,228201.0,88.3145,88.3238,88.1848,88.2867,228201.0
2018-04-20 10:25:00,95.23,95.5,95.19,95.44,312431.0,88.2867,88.537,88.2497,88.4814,312431.0
2018-04-20 10:30:00,95.44,95.54,95.32,95.54,406317.0,88.4814,88.5741,88.3702,88.5741,406317.0
2018-04-20 10:35:00,95.53,95.54,95.29,95.54,256296.0,88.5649,88.5741,88.3424,88.5741,256296.0
2018-04-20 10:40:00,95.53,95.54,95.21,95.25,264183.0,88.5649,88.5741,88.2682,88.3053,264183.0
2018-04-20 10:45:00,95.24,95.27,94.99,95.0,310727.0,88.296,88.3238,88.0642,88.0735,310727.0
2018-04-20 10:50:00,95.0,95.04,94.7,94.75,406107.0,88.0735,88.1106,87.7954,87.8417,406107.0
2018-04-20 10:55:00,94.75,94.86,94.71,94.79,290866.0,87.8417,87.9437,87.8046,87.8788,290866.0
2018-04-20 11:00:00,94.8,94.84,94.48,94.54,328425.0,87.8881,87.9252,87.5914,87.647,328425.0
2018-04-20 11:05:00,94.54,94.57,94.36,94.36,311079.0,87.647,87.6749,87.4802,87.4802,311079.0
2018-04-20 11:10:00,94.37,94.37,94.15,94.26,425986.0,87.4894,87.4894,87.2855,87.3875,425986.0
2018-04-20 11:15:00,94.26,94.47,94.22,94.45,335499.0,87.3875,87.5821,87.3504,87.5636,335499.0
2018-04-20 11:20:00,94.44,94.52,94.35,94.37,193846.0,87.5543,87.6285,87.4709,87.4894,193846.0
2018-04-20 11:25:00,94.38,94.46,94.05,94.11,325797.0,87.4987,87.5729,87.1928,87.2484,325797.0
2018-04-20 11:30:00,94.11,94.4,94.08,94.39,236512.0,87.2484,87.5172,87.2206,87.508,236512.0
2018-04-20 11:35:00,94.38,94.52,94.37,94.41,305660.0,87.4987,87.6285,87.4894,87.5265,305660.0
2018-04-20 11:40:00,94.4,94.49,94.34,94.34,196922.0,87.5172,87.6007,87.4616,87.4616,196922.0
2018-04-20 11:45:00,94.34,94.48,94.33,94.36,154358.0,87.4616,87.5914,87.4524,87.4802,154358.0
2018-04-20 11:50:00,94.36,94.51,94.27,94.28,223433.0,87.4802,87.6192,87.3967,87.406,223433.0
2018-04-20 11:55:00,94.29,94.38,94.19,94.31,119198.0,87.4153,87.4987,87.3226,87.4338,119198.0
2018-04-20 12:00:00,94.31,94.38,94.25,94.35,223976.0,87.4338,87.4987,87.3782,87.4709,223976.0
2018-04-20 12:05:00,94.35,94.53,94.31,94.5,233990.0,87.4709,87.6378,87.4338,87.61,233990.0
2018-04-20 12:10:00,94.5,94.56,94.37,94.39,263446.0,87.61,87.6656,87.4894,87.508,263446.0
2018-04-20 12:15:00,94.39,94.5,94.26,94.26,261018.0,87.508,87.61,87.3875,87.3875,261018.0
2018-04-20 12:20:00,94.27,94.35,94.23,94.27,167131.0,87.3967,87.4709,87.3596,87.3967,167131.0
2018-04-20 12:25:00,94.28,94.46,94.26,94.44,101026.0,87.406,87.5729,87.3875,87.5543,101026.0
2018-04-20 12:30:00,94.45,94.45,94.24,94.38,236743.0,87.5636,87.5636,87.3689,87.4987,236743.0
2018-04-20 12:35:00,94.38,94.46,94.25,94.29,147909.0,87.4987,87.5729,87.3782,87.4153,147909.0
2018-04-20 12:40:00,94.28,94.37,94.25,94.29,96652.0,87.406,87.4894,87.3782,87.4153,96652.0
2018-04-20 12:45:00,94.28,94.43,94.23,94.32,152528.0,87.406,87.5451,87.3596,87.4431,152528.0
2018-04-20 12:50:00,94.32,94.48,94.28,94.47,121927.0,87.4431,87.5914,87.406,87.5821,121927.0
2018-04-20 12:55:00,94.47,94.53,94.37,94.45,191977.0,87.5821,87.6378,87.4894,87.5636,191977.0
2018-04-20 13:00:00,94.44,94.53,94.34,94.43,226864.0,87.5543,87.6378,87.4616,87.5451,226864.0
2018-04-20 13:05:00,94.44,94.72,94.44,94.64,332199.0,87.5543,87.8139,87.5543,87.7398,332199.0
2018-04-20 13:10:00,94.64,94.75,94.6,94.74,194243.0,87.7398,87.8417,87.7027,87.8325,194243.0
2018-04-20 13:15:00,94.74,94.9,94.71,94.87,235274.0,87.8325,87.9808,87.8046,87.953,235274.0
2018-04-20 13:20:00,94.88,94.91,94.67,94.8,197299.0,87.9623,87.9901,87.7676,87.8881,197299.0
2018-04-20 13:25:00,94.82,95.04,94.79,95.04,266905.0,87.9066,88.1106,87.8788,88.1106,266905.0
2018-04-20 13:30:00,95.03,95.06,94.99,95.02,184464.0,88.1013,88.1291,88.0642,88.092,184464.0
2018-04-20 13:35:00,95.02,95.13,95.0,95.13,288251.0,88.092,88.194,88.0735,88.194,288251.0
2018-04-20 13:40:00,95.13,95.22,95.1,95.13,161401.0,88.194,88.2775,88.1662,88.194,161401.0
2018-04-20 13:45:00,95.14,95.15,95.07,95.1,157413.0,88.2033,88.2126,88.1384,88.1662,157413.0
2018-04-20 13:50:00,95.09,95.23,95.04,95.22,197659.0,88.1569,88.2867,88.1106,88.2775,197659.0
2018-04-20 13:55:00,95.22,95.33,95.1,95.12,302601.0,88.2775,88.3794,88.1662,88.1848,302601.0
2018-04-20 14:00:00,95.12,95.15,95.02,95.14,178691.0,88.1848,88.2126,88.092,88.2033,178691.0
2018-04-20 14:05:00,95.14,95.21,95.04,95.14,212649.0,88.2033,88.2682,88.1106,88.2033,212649.0
2018-04-20 14:10:00,95.13,95.14,95.04,95.07,125362.0,88.194,88.2033,88.1106,88.1384,125362.0
2018-04-20 14:15:00,95.07,95.09,94.98,95.01,138950.0,88.1384,88.1569,88.055,88.0828,138950.0
2018-04-20 14:20:00,95.0,95.03,94.92,95.02,159372.0,88.0735,88.1013,87.9993,88.092,159372.0
2018-04-20 14:25:00,95.01,95.01,94.91,94.98,127156.0,88.0828,88.0828,87.9901,88.055,127156.0
2018-04-20 14:30:00,94.99,95.05,94.77,94.77,163746.0,88.0642,88.1199,87.8603,87.8603,163746.0
2018-04-20 14:35:00,94.78,94.89,94.71,94.81,160890.0,87.8695,87.9715,87.8046,87.8974,160890.0
2018-04-20 14:40:00,94.82,94.94,94.79,94.88,185683.0,87.9066,88.0179,87.8788,87.9623,185683.0
2018-04-20 14:45:00,94.88,94.88,94.69,94.73,176517.0,87.9623,87.9623,87.7861,87.8232,176517.0
2018-04-20 14:50:00,94.72,94.89,94.65,94.88,233375.0,87.8139,87.9715,87.749,87.9623,233375.0
2018-04-20 14:55:00,94.88,94.99,94.87,94.95,201196.0,87.9623,88.0642,87.953,88.0271,201196.0
2018-04-20 15:00:00,94.94,94.97,94.82,94.85,329436.0,88.0179,88.0457,87.9066,87.9344,329436.0
2018-04-20 15:05:00,94.85,94.85,94.41,94.45,372252.0,87.9344,87.9344,87.5265,87.5636,372252.0
2018-04-20 15:10:00,94.44,94.69,94.42,94.67,256192.0,87.5543,87.7861,87.5358,87.7676,256192.0
2018-04-20 15:15:00,94.66,94.66,94.48,94.55,232756.0,87.7583,87.7583,87.5914,87.6563,232756.0
2018-04-20 15:20:00,94.56,94.81,94.55,94.81,194150.0,87.6656,87.8974,87.6563,87.8974,194150.0
2018-04-20 15:25:00,94.81,94.89,94.76,94.8,282329.0,87.8974,87.9715,87.851,87.8881,282329.0
2018-04-20 15:30:00,94.8,94.89,94.75,94.88,333014.0,87.8881,87.9715,87.8417,87.9623,333014.0
2018-04-20 15:35:00,94.87,94.98,94.83,94.92,270768.0,87.953,88.055,87.9159,87.9993,270768.0
2018-04-20 15:40:00,94.92,94.99,94.85,94.88,361338.0,87.9993,88.0642,87.9344,87.9623,361338.0
2018-04-20 15:45:00,94.88,94.92,94.75,94.91,361065.0,87.9623,87.9993,87.8417,87.9901,361065.0
2018-04-20 15:50:00,94.91,95.0,94.83,94.98,500551.0,87.9901,88.0735,87.9159,88.055,500551.0
2018-04-20 15:55:00,94.99,95.05,94.87,95.0,1206455.0,88.0642,88.1199,87.953,88.0735,1206455.0
2018-04-23 09:30:00,95.74,95.77,95.45,95.58,662910.0,88.7595,88.7874,88.4907,88.6112,662910.0
2018-04-23 09:35:00,95.6,95.69,95.5,95.53,344022.0,88.6298,88.7132,88.537,88.5649,344022.0
2018-04-23 09:40:00,95.54,95.63,95.43,95.48,337088.0,88.5741,88.6576,88.4722,88.5185,337088.0
2018-04-23 09:45:00,95.49,95.55,95.27,95.27,256063.0,88.5278,88.5834,88.3238,88.3238,256063.0
2018-04-23 09:50:00,95.27,95.27,95.03,95.13,303592.0,88.3238,88.3238,88.1013,88.194,303592.0
2018-04-23 09:55:00,95.13,95.46,95.13,95.45,245639.0,88.194,88.5,88.194,88.4907,245639.0
2018-04-23 10:00:00,95.46,95.54,95.2,95.22,326007.0,88.5,88.5741,88.2589,88.2775,326007.0
2018-04-23 10:05:00,95.22,95.36,95.18,95.22,225453.0,88.2775,88.4073,88.2404,88.2775,225453.0
2018-04-23 10:10:00,95.23,95.46,95.18,95.23,162111.0,88.2867,88.5,88.2404,88.2867,162111.0
2018-04-23 10:15:00,95.23,95.37,95.2,95.29,117848.0,88.2867,88.4165,88.2589,88.3424,117848.0
2018-04-23 10:20:00,95.29,95.54,95.23,95.54,163578.0,88.3424,88.5741,88.2867,88.5741,163578.0
2018-04-23 10:25:00,95.53,95.6,95.51,95.54,142559.0,88.5649,88.6298,88.5463,88.5741,142559.0
2018-04-23 10:30:00,95.55,95.6,95.36,95.57,225399.0,88.5834,88.6298,88.4073,88.6019,225399.0
2018-04-23 10:35:00,95.58,95.59,95.29,95.49,231204.0,88.6112,88.6205,88.3424,88.5278,231204.0
2018-04-23 10:40:00,95.49,95.59,95.36,95.59,198100.0,88.5278,88.6205,88.4073,88.6205,198100.0
2018-04-23 10:45:00,95.6,95.91,95.6,95.85,271763.0,88.6298,88.9172,88.6298,88.8615,271763.0
2018-04-23 10:50:00,95.86,96.04,95.83,95.97,339989.0,88.8708,89.0377,88.843,88.9728,339989.0
2018-04-23 10:55:00,95.98,96.09,95.93,95.94,233719.0,88.9821,89.084,88.9357,88.945,233719.0
2018-04-23 11:00:00,95.94,96.06,95.81,96.03,278379.0,88.945,89.0562,88.8244,89.0284,278379.0
2018-04-23 11:05:00,96.03,96.13,96.0,96.1,342064.0,89.0284,89.1211,89.0006,89.0933,342064.0
2018-04-23 11:10:00,96.1,96.29,96.08,96.21,242946.0,89.0933,89.2694,89.0748,89.1953,242946.0
2018-04-23 11:15:00,96.21,96.24,96.13,96.18,139753.0,89.1953,89.2231,89.1211,89.1675,139753.0
2018-04-23 11:20:00,96.19,96.28,96.16,96.22,167800.0,89.1767,89.2602,89.1489,89.2046,167800.0
2018-04-23 11:25:00,96.22,96.24,96.12,96.23,159203.0,89.2046,89.2231,89.1118,89.2138,159203.0
2018-04-23 11:30:00,96.22,96.25,96.06,96.08,151302.0,89.2046,89.2324,89.0562,89.0748,151302.0
2018-04-23 11:35:00,96.08,96.08,95.9,95.91,334263.0,89.0748,89.0748,88.9079,88.9172,334263.0
2018-04-23 11:40:00,95.91,96.0,95.9,95.97,196090.0,88.9172,89.0006,88.9079,88.9728,196090.0
2018-04-23 11:45:00,95.97,95.98,95.78,95.79,156576.0,88.9728,88.9821,88.7966,88.8059,156576.0
2018-04-23 11:50:00,95.8,95.9,95.77,95.88,131978.0,88.8152,88.9079,88.7874,88.8893,131978.0
2018-04-23 11:55:00,95.9,95.94,95.73,95.86,124130.0,88.9079,88.945,88.7503,88.8708,124130.0
2018-04-23 12:00:00,95.86,95.92,95.8,95.84,105596.0,88.8708,88.9264,88.8152,88.8523,105596.0
2018-04-23 12:05:00,95.85,95.89,95.8,95.82,109345.0,88.8615,88.8986,88.8152,88.8337,109345.0
2018-04-23 12:10:00,95.82,95.88,95.7,95.79,104362.0,88.8337,88.8893,88.7225,88.8059,104362.0
2018-04-23 12:15:00,95.8,95.84,95.64,95.68,130760.0,88.8152,88.8523,88.6668,88.7039,130760.0
2018-04-23 12:20:00,95.68,95.72,95.56,95.6,119882.0,88.7039,88.741,88.5927,88.6298,119882.0
2018-04-23 12:25:00,95.6,95.66,95.57,95.58,91237.0,88.6298,88.6854,88.6019,88.6112,91237.0
2018-04-23 12:30:00,95.57,95.67,95.52,95.57,135741.0,88.6019,88.6947,88.5556,88.6019,135741.0
2018-04-23 12:35:00,95.56,95.64,95.45,95.63,216445.0,88.5927,88.6668,88.4907,88.6576,216445.0
2018-04-23 12:40:00,95.63,95.68,95.48,95.48,173052.0,88.6576,88.7039,88.5185,88.5185,173052.0
2018-04-23 12:45:00,95.49,95.54,95.3,95.32,173172.0,88.5278,88.5741,88.3516,88.3702,173172.0
2018-04-23 12:50:00,95.32,95.46,95.29,95.39,150728.0,88.3702,88.5,88.3424,88.4351,150728.0
2018-04-23 12:55:00,95.4,95.43,95.31,95.4,142859.0,88.4443,88.4722,88.3609,88.4443,142859.0
2018-04-23 13:00:00,95.4,95.55,95.37,95.53,130045.0,88.4443,88.5834,88.4165,88.5649,130045.0
2018-04-23 13:05:00,95.53,95.57,95.45,95.48,158462.0,88.5649,88.6019,88.4907,88.5185,158462.0
2018-04-23 13:10:00,95.49,95.59,95.38,95.45,202752.0,88.5278,88.6205,88.4258,88.4907,202752.0
2018-04-23 13:15:00,95.45,95.45,95.23,95.32,125467.0,88.4907,88.4907,88.2867,88.3702,125467.0
2018-04-23 13:20:00,95.31,95.37,95.22,95.32,110756.0,88.3609,88.4165,88.2775,88.3702,110756.0
2018-04-23 13:25:00,95.32,95.41,95.29,95.37,84947.0,88.3702,88.4536,88.3424,88.4165,84947.0
2018-04-23 13:30:00,95.37,95.49,95.34,95.37,93322.0,88.4165,88.5278,88.3887,88.4165,93322.0
2018-04-23 13:35:00,95.38,95.51,95.38,95.5,89063.0,88.4258,88.5463,88.4258,88.537,89063.0
2018-04-23 13:40:00,95.49,95.52,95.28,95.32,113377.0,88.5278,88.5556,88.3331,88.3702,113377.0
2018-04-23 13:45:00,95.33,95.36,95.26,95.35,160860.0,88.3794,88.4073,88.3145,88.398,160860.0
2018-04-23 13:50:00,95.35,95.49,95.35,95.48,155203.0,88.398,88.5278,88.398,88.5185,155203.0
2018-04-23 13:55:00,95.48,95.51,95.37,95.37,118643.0,88.5185,88.5463,88.4165,88.4165,118643.0
2018-04-23 14:00:00,95.38,95.41,95.1,95.13,193955.0,88.4258,88.4536,88.1662,88.194,193955.0
2018-04-23 14:05:00,95.13,95.18,94.91,94.96,220730.0,88.194,88.2404,87.9901,88.0364,220730.0
2018-04-23 14:10:00,94.95,95.06,94.81,94.81,196353.0,88.0271,88.1291,87.8974,87.8974,196353.0
2018-04-23 14:15:00,94.84,95.09,94.81,95.03,139938.0,87.9252,88.1569,87.8974,88.1013,139938.0
2018-04-23 14:20:00,95.04,95.04,94.8,94.83,192237.0,88.1106,88.1106,87.8881,87.9159,192237.0
2018-04-23 14:25:00,94.83,94.91,94.76,94.86,178543.0,87.9159,87.9901,87.851,87.9437,178543.0
2018-04-23 14:30:00,94.86,95.0,94.78,94.93,182721.0,87.9437,88.0735,87.8695,88.0086,182721.0
2018-04-23 14:35:00,94.93,95.03,94.87,94.97,128811.0,88.0086,88.1013,87.953,88.0457,128811.0
2018-04-23 14:40:00,94.97,95.14,94.96,95.12,142330.0,88.0457,88.2033,88.0364,88.1848,142330.0
2018-04-23 14:45:00,95.1,95.1,94.88,94.9,154509.0,88.1662,88.1662,87.9623,87.9808,154509.0
2018-04-23 14:50:00,94.9,94.92,94.66,94.7,119940.0,87.9808,87.9993,87.7583,87.7954,119940.0
2018-04-23 14:55:00,94.7,94.76,94.64,94.7,175832.0,87.7954,87.851,87.7398,87.7954,175832.0
2018-04-23 15:00:00,94.69,94.9,94.63,94.87,171844.0,87.7861,87.9808,87.7305,87.953,171844.0
2018-04-23 15:05:00,94.87,94.98,94.83,94.89,212999.0,87.953,88.055,87.9159,87.9715,212999.0
2018-04-23 15:10:00,94.9,95.04,94.86,94.88,162658.0,87.9808,88.1106,87.9437,87.9623,162658.0
2018-04-23 15:15:00,94.89,94.99,94.86,94.98,139131.0,87.9715,88.0642,87.9437,88.055,139131.0
2018-04-23 15:20:00,94.98,95.14,94.81,94.89,178137.0,88.055,88.2033,87.8974,87.9715,178137.0
2018-04-23 15:25:00,94.89,95.07,94.88,95.03,122604.0,87.9715,88.1384,87.9623,88.1013,122604.0
2018-04-23 15:30:00,95.03,95.15,94.97,95.08,308708.0,88.1013,88.2126,88.0457,88.1477,308708.0
2018-04-23 15:35:00,95.08,95.11,94.96,95.04,317320.0,88.1477,88.1755,88.0364,88.1106,317320.0
2018-04-23 15:40:00,95.05,95.1,94.87,95.09,204674.0,88.1199,88.1662,87.953,88.1569,204674.0
2018-04-23 15:45:00,95.09,95.23,95.07,95.15,281338.0,88.1569,88.2867,88.1384,88.2126,281338.0
2018-04-23 15:50:00,95.14,95.34,95.09,95.19,454485.0,88.2033,88.3887,88.1569,88.2497,454485.0
2018-04-23 15:55:00,95.2,95.4,95.18,95.36,878928.0,88.2589,88.4443,88.2404,88.4073,878928.0
2018-04-24 09:30:00,96.24,96.47,96.14,96.23,861393.0,89.2231,89.4363,89.1304,89.2138,861393.0
2018-04-24 09:35:00,96.23,96.25,96.08,96.2,314428.0,89.2138,89.2324,89.0748,89.186,314428.0
2018-04-24 09:40:00,96.21,96.23,96.0,96.07,558601.0,89.1953,89.2138,89.0006,89.0655,558601.0
2018-04-24 09:45:00,96.07,96.28,96.07,96.1,323611.0,89.0655,89.2602,89.0655,89.0933,323611.0
2018-04-24 09:50:00,96.1,96.13,95.55,95.56,361489.0,89.0933,89.1211,88.5834,88.5927,361489.0
2018-04-24 09:55:00,95.56,95.79,95.5,95.78,220983.0,88.5927,88.8059,88.537,88.7966,220983.0
2018-04-24 10:00:00,95.79,96.18,95.76,96.14,559568.0,88.8059,89.1675,88.7781,89.1304,559568.0
2018-04-24 10:05:00,96.14,96.16,96.03,96.07,166110.0,89.1304,89.1489,89.0284,89.0655,166110.0
2018-04-24 10:10:00,96.08,96.15,95.82,95.84,201851.0,89.0748,89.1397,88.8337,88.8523,201851.0
2018-04-24 10:15:00,95.81,95.89,95.42,95.47,329951.0,88.8244,88.8986,88.4629,88.5092,329951.0
2018-04-24 10:20:00,95.47,95.6,95.3,95.37,197341.0,88.5092,88.6298,88.3516,88.4165,197341.0
2018-04-24 10:25:00,95.36,95.49,95.32,95.38,243942.0,88.4073,88.5278,88.3702,88.4258,243942.0
2018-04-24 10:30:00,95.38,95.47,95.05,95.16,328742.0,88.4258,88.5092,88.1199,88.2218,328742.0
2018-04-24 10:35:00,95.16,95.32,95.04,95.29,228832.0,88.2218,88.3702,88.1106,88.3424,228832.0
2018-04-24 10:40:00,95.27,95.44,95.11,95.41,189792.0,88.3238,88.4814,88.1755,88.4536,189792.0
2018-04-24 10:45:00,95.41,95.49,95.28,95.48,231530.0,88.4536,88.5278,88.3331,88.5185,231530.0
2018-04-24 10:50:00,95.47,95.65,95.46,95.54,388157.0,88.5092,88.6761,88.5,88.5741,388157.0
2018-04-24 10:55:00,95.54,95.66,95.23,95.26,286346.0,88.5741,88.6854,88.2867,88.3145,286346.0
2018-04-24 11:00:00,95.25,95.29,94.83,94.95,311586.0,88.3053,88.3424,87.9159,88.0271,311586.0
2018-04-24 11:05:00,94.95,94.97,94.77,94.94,217701.0,88.0271,88.0457,87.8603,88.0179,217701.0
2018-04-24 11:10:00,94.94,95.02,94.66,94.87,297982.0,88.0179,88.092,87.7583,87.953,297982.0
2018-04-24 11:15:00,94.86,94.86,94.37,94.57,419906.0,87.9437,87.9437,87.4894,87.6749,419906.0
2018-04-24 11:20:00,94.58,94.81,94.48,94.6,329011.0,87.6841,87.8974,87.5914,87.7027,329011.0
2018-04-24 11:25:00,94.6,94.85,94.51,94.81,239891.0,87.7027,87.9344,87.6192,87.8974,239891.0
2018-04-24 11:30:00,94.81,94.98,94.78,94.93,274064.0,87.8974,88.055,87.8695,88.0086,274064.0
2018-04-24 11:35:00,94.95,94.96,94.66,94.77,203232.0,88.0271,88.0364,87.7583,87.8603,203232.0
2018-04-24 11:40:00,94.76,94.99,94.76,94.92,179844.0,87.851,88.0642,87.851,87.9993,179844.0
2018-04-24 11:45:00,94.93,95.03,94.77,94.86,114211.0,88.0086,88.1013,87.8603,87.9437,114211.0
2018-04-24 11:50:00,94.86,94.91,94.56,94.64,207624.0,87.9437,87.9901,87.6656,87.7398,207624.0
2018-04-24 11:55:00,94.63,94.76,94.39,94.39,228961.0,87.7305,87.851,87.508,87.508,228961.0
2018-04-24 12:00:00,94.38,94.58,94.36,94.53,246215.0,87.4987,87.6841,87.4802,87.6378,246215.0
2018-04-24 12:05:00,94.52,94.61,94.45,94.57,335137.0,87.6285,87.7119,87.5636,87.6749,335137.0
2018-04-24 12:10:00,94.56,94.63,94.43,94.44,167793.0,87.6656,87.7305,87.5451,87.5543,167793.0
2018-04-24 12:15:00,94.45,94.46,94.05,94.08,358978.0,87.5636,87.5729,87.1928,87.2206,358978.0
2018-04-24 12:20:00,94.07,94.29,94.06,94.23,382826.0,87.2113,87.4153,87.202,87.3596,382826.0
2018-04-24 12:25:00,94.22,94.22,93.82,93.96,327124.0,87.3504,87.3504,86.9795,87.1093,327124.0
2018-04-24 12:30:00,93.96,93.98,93.67,93.68,249449.0,87.1093,87.1279,86.8405,86.8497,249449.0
2018-04-24 12:35:00,93.68,93.72,93.51,93.7,364705.0,86.8497,86.8868,86.6921,86.8683,364705.0
2018-04-24 12:40:00,93.7,93.75,93.54,93.7,250599.0,86.8683,86.9146,86.72,86.8683,250599.0
2018-04-24 12:45:00,93.7,93.86,93.62,93.85,293603.0,86.8683,87.0166,86.7941,87.0074,293603.0
2018-04-24 12:50:00,93.84,93.88,93.76,93.76,205232.0,86.9981,87.0352,86.9239,86.9239,205232.0
2018-04-24 12:55:00,93.78,93.81,93.41,93.41,273699.0,86.9425,86.9703,86.5994,86.5994,273699.0
2018-04-24 13:00:00,93.42,93.54,93.35,93.48,349925.0,86.6087,86.72,86.5438,86.6643,349925.0
2018-04-24 13:05:00,93.5,93.63,93.42,93.62,378924.0,86.6829,86.8034,86.6087,86.7941,378924.0
2018-04-24 13:10:00,93.61,93.66,93.48,93.62,271040.0,86.7848,86.8312,86.6643,86.7941,271040.0
2018-04-24 13:15:00,93.61,93.66,93.26,93.27,310388.0,86.7848,86.8312,86.4604,86.4696,310388.0
2018-04-24 13:20:00,93.28,93.4,93.1,93.14,303463.0,86.4789,86.5902,86.312,86.3491,303463.0
2018-04-24 13:25:00,93.13,93.29,93.13,93.19,236026.0,86.3398,86.4882,86.3398,86.3955,236026.0
2018-04-24 13:30:00,93.2,93.53,93.05,93.36,374499.0,86.4047,86.7107,86.2657,86.5531,374499.0
2018-04-24 13:35:00,93.37,93.51,93.32,93.38,504874.0,86.5623,86.6921,86.516,86.5716,504874.0
2018-04-24 13:40:00,93.38,93.43,93.25,93.27,457485.0,86.5716,86.618,86.4511,86.4696,457485.0
2018-04-24 13:45:00,93.26,93.37,93.17,93.25,285470.0,86.4604,86.5623,86.3769,86.4511,285470.0
2018-04-24 13:50:00,93.25,93.25,92.96,93.11,315552.0,86.4511,86.4511,86.1822,86.3213,315552.0
2018-04-24 13:55:00,93.11,93.13,92.96,93.12,374584.0,86.3213,86.3398,86.1822,86.3306,374584.0
2018-04-24 14:00:00,93.11,93.11,92.58,92.62,527620.0,86.3213,86.3213,85.8299,85.867,527620.0
2018-04-24 14:05:00,92.61,92.78,92.47,92.77,433482.0,85.8578,86.0154,85.728,86.0061,433482.0
2018-04-24 14:10:00,92.78,92.93,92.76,92.84,314089.0,86.0154,86.1544,85.9968,86.071,314089.0
2018-04-24 14:15:00,92.84,92.86,92.65,92.86,215520.0,86.071,86.0895,85.8948,86.0895,215520.0
2018-04-24 14:20:00,92.87,93.13,92.84,93.02,345019.0,86.0988,86.3398,86.071,86.2379,345019.0
2018-04-24 14:25:00,93.02,93.06,92.59,92.65,307523.0,86.2379,86.2749,85.8392,85.8948,307523.0
2018-04-24 14:30:00,92.64,92.78,92.57,92.76,284027.0,85.8856,86.0154,85.8207,85.9968,284027.0
2018-04-24 14:35:00,92.76,92.87,92.41,92.49,314481.0,85.9968,86.0988,85.6723,85.7465,314481.0
2018-04-24 14:40:00,92.49,92.92,92.49,92.87,271134.0,85.7465,86.1452,85.7465,86.0988,271134.0
2018-04-24 14:45:00,92.86,92.97,92.76,92.87,403198.0,86.0895,86.1915,85.9968,86.0988,403198.0
2018-04-24 14:50:00,92.87,93.0,92.68,92.78,322847.0,86.0988,86.2193,85.9227,86.0154,322847.0
2018-04-24 14:55:00,92.78,93.12,92.78,93.01,443028.0,86.0154,86.3306,86.0154,86.2286,443028.0
2018-04-24 15:00:00,93.01,93.17,92.84,93.17,268751.0,86.2286,86.3769,86.071,86.3769,268751.0
2018-04-24 15:05:00,93.16,93.28,93.09,93.14,354547.0,86.3677,86.4789,86.3028,86.3491,354547.0
2018-04-24 15:10:00,93.15,93.27,92.97,93.27,218579.0,86.3584,86.4696,86.1915,86.4696,218579.0
2018-04-24 15:15:00,93.27,93.35,92.98,93.0,290667.0,86.4696,86.5438,86.2008,86.2193,290667.0
2018-04-24 15:20:00,92.99,93.32,92.95,93.21,279146.0,86.2101,86.516,86.173,86.414,279146.0
2018-04-24 15:25:00,93.21,93.26,93.01,93.05,289673.0,86.414,86.4604,86.2286,86.2657,289673.0
2018-04-24 15:30:00,93.05,93.06,92.78,92.79,315443.0,86.2657,86.2749,86.0154,86.0246,315443.0
2018-04-24 15:35:00,92.79,92.83,92.68,92.77,314687.0,86.0246,86.0617,85.9227,86.0061,314687.0
2018-04-24 15:40:00,92.76,92.92,92.55,92.63,478799.0,85.9968,86.1452,85.8021,85.8763,478799.0
2018-04-24 15:45:00,92.63,93.16,92.62,93.06,549384.0,85.8763,86.3677,85.867,86.2749,549384.0
2018-04-24 15:50:00,93.06,93.34,93.05,93.26,849498.0,86.2749,86.5345,86.2657,86.4604,849498.0
2018-04-24 15:55:00,93.25,93.36,92.98,93.09,1236592.0,86.4511,86.5531,86.2008,86.3028,1236592.0
2018-04-25 09:30:00,93.14,93.3,92.72,92.75,930953.0,86.3491,86.4975,85.9597,85.9876,930953.0
2018-04-25 09:35:00,92.75,92.89,92.56,92.59,386041.0,85.9876,86.1173,85.8114,85.8392,386041.0
2018-04-25 09:40:00,92.59,92.64,91.77,91.77,722854.0,85.8392,85.8856,85.079,85.079,722854.0
2018-04-25 09:45:00,91.78,91.9,91.6,91.63,900577.0,85.0883,85.1995,84.9214,84.9492,900577.0
2018-04-25 09:50:00,91.62,91.64,91.05,91.16,1058467.0,84.9399,84.9585,84.4115,84.5135,1058467.0
2018-04-25 09:55:00,91.14,91.2,90.64,90.7,817729.0,84.4949,84.5506,84.0314,84.087,817729.0
2018-04-25 10:00:00,90.71,90.86,90.28,90.81,896430.0,84.0963,84.2354,83.6976,84.189,896430.0
2018-04-25 10:05:00,90.81,91.06,90.64,90.86,613255.0,84.189,84.4208,84.0314,84.2354,613255.0
2018-04-25 10:10:00,90.84,90.96,90.72,90.94,553386.0,84.2168,84.3281,84.1056,84.3095,553386.0
2018-04-25 10:15:00,90.95,91.04,90.79,90.87,537407.0,84.3188,84.4022,84.1705,84.2446,537407.0
2018-04-25 10:20:00,90.86,91.35,90.75,91.34,513152.0,84.2354,84.6896,84.1334,84.6804,513152.0
2018-04-25 10:25:00,91.32,91.54,91.21,91.43,511569.0,84.6618,84.8658,84.5598,84.7638,511569.0
2018-04-25 10:30:00,91.43,91.79,91.43,91.66,490281.0,84.7638,85.0975,84.7638,84.977,490281.0
2018-04-25 10:35:00,91.66,91.79,91.58,91.6,690509.0,84.977,85.0975,84.9029,84.9214,690509.0
2018-04-25 10:40:00,91.61,91.73,91.39,91.71,492588.0,84.9307,85.0419,84.7267,85.0234,492588.0
2018-04-25 10:45:00,91.72,91.88,91.72,91.81,372473.0,85.0326,85.181,85.0326,85.1161,372473.0
2018-04-25 10:50:00,91.81,91.82,91.38,91.4,578923.0,85.1161,85.1254,84.7174,84.736,578923.0
2018-04-25 10:55:00,91.4,91.7,91.33,91.68,399982.0,84.736,85.0141,84.6711,84.9956,399982.0
2018-04-25 11:00:00,91.69,92.24,91.65,92.17,638057.0,85.0048,85.5147,84.9678,85.4498,638057.0
2018-04-25 11:05:00,92.17,92.24,92.08,92.21,239369.0,85.4498,85.5147,85.3664,85.4869,239369.0
2018-04-25 11:10:00,92.22,92.22,92.01,92.03,309624.0,85.4962,85.4962,85.3015,85.32,309624.0
2018-04-25 11:15:00,92.04,92.05,91.78,91.87,310666.0,85.3293,85.3386,85.0883,85.1717,310666.0
2018-04-25 11:20:00,91.87,92.13,91.78,92.04,304033.0,85.1717,85.4128,85.0883,85.3293,304033.0
2018-04-25 11:25:00,92.03,92.22,91.94,92.16,220361.0,85.32,85.4962,85.2366,85.4406,220361.0
2018-04-25 11:30:00,92.17,92.29,91.92,92.01,248149.0,85.4498,85.5611,85.2181,85.3015,248149.0
2018-04-25 11:35:00,92.02,92.02,91.58,91.65,352642.0,85.3108,85.3108,84.9029,84.9678,352642.0
2018-04-25 11:40:00,91.65,91.66,91.43,91.53,248278.0,84.9678,84.977,84.7638,84.8565,248278.0
2018-04-25 11:45:00,91.53,91.77,91.44,91.44,275340.0,84.8565,85.079,84.7731,84.7731,275340.0
2018-04-25 11:50:00,91.43,91.63,91.39,91.56,221619.0,84.7638,84.9492,84.7267,84.8843,221619.0
2018-04-25 11:55:00,91.56,91.64,91.28,91.32,300186.0,84.8843,84.9585,84.6247,84.6618,300186.0
2018-04-25 12:00:00,91.32,91.53,91.31,91.45,200798.0,84.6618,84.8565,84.6525,84.7823,200798.0
2018-04-25 12:05:00,91.44,91.5,91.3,91.36,179635.0,84.7731,84.8287,84.6433,84.6989,179635.0
2018-04-25 12:10:00,91.35,91.56,91.28,91.56,249069.0,84.6896,84.8843,84.6247,84.8843,249069.0
2018-04-25 12:15:00,91.55,91.78,91.53,91.77,141913.0,84.875,85.0883,84.8565,85.079,141913.0
2018-04-25 12:20:00,91.76,91.85,91.71,91.81,150394.0,85.0697,85.1532,85.0234,85.1161,150394.0
2018-04-25 12:25:00,91.81,91.95,91.72,91.86,146802.0,85.1161,85.2459,85.0326,85.1624,146802.0
2018-04-25 12:30:00,91.86,92.19,91.78,92.17,328270.0,85.1624,85.4684,85.0883,85.4498,328270.0
2018-04-25 12:35:00,92.17,92.28,92.12,92.23,204379.0,85.4498,85.5518,85.4035,85.5055,204379.0
2018-04-25 12:40:00,92.24,92.24,91.91,91.95,175276.0,85.5147,85.5147,85.2088,85.2459,175276.0
2018-04-25 12:45:00,91.95,92.1,91.95,91.98,180513.0,85.2459,85.3849,85.2459,85.2737,180513.0
2018-04-25 12:50:00,91.98,92.06,91.78,91.87,127629.0,85.2737,85.3479,85.0883,85.1717,127629.0
2018-04-25 12:55:00,91.88,91.96,91.84,91.87,107254.0,85.181,85.2552,85.1439,85.1717,107254.0
2018-04-25 13:00:00,91.86,92.19,91.85,91.98,183425.0,85.1624,85.4684,85.1532,85.2737,183425.0
2018-04-25 13:05:00,91.98,92.16,91.93,92.13,123305.0,85.2737,85.4406,85.2273,85.4128,123305.0
2018-04-25 13:10:00,92.13,92.15,91.83,91.88,130681.0,85.4128,85.4313,85.1346,85.181,130681.0
2018-04-25 13:15:00,91.88,91.92,91.73,91.78,153275.0,85.181,85.2181,85.0419,85.0883,153275.0
2018-04-25 13:20:00,91.77,91.84,91.72,91.73,91217.0,85.079,85.1439,85.0326,85.0419,91217.0
2018-04-25 13:25:00,91.73,91.82,91.7,91.81,167494.0,85.0419,85.1254,85.0141,85.1161,167494.0
2018-04-25 13:30:00,91.82,92.18,91.81,92.14,265904.0,85.1254,85.4591,85.1161,85.422,265904.0
2018-04-25 13:35:00,92.14,92.24,92.06,92.21,152975.0,85.422,85.5147,85.3479,85.4869,152975.0
2018-04-25 13:40:00,92.21,92.37,92.16,92.17,219037.0,85.4869,85.6353,85.4406,85.4498,219037.0
2018-04-25 13:45:00,92.16,92.17,92.03,92.11,158611.0,85.4406,85.4498,85.32,85.3942,158611.0
2018-04-25 13:50:00,92.12,92.25,92.02,92.19,158239.0,85.4035,85.524,85.3108,85.4684,158239.0
2018-04-25 13:55:00,92.2,92.27,92.16,92.23,146682.0,85.4777,85.5425,85.4406,85.5055,146682.0
2018-04-25 14:00:00,92.23,92.32,91.94,92.03,183668.0,85.5055,85.5889,85.2366,85.32,183668.0
2018-04-25 14:05:00,92.03,92.14,91.95,91.96,195873.0,85.32,85.422,85.2459,85.2552,195873.0
2018-04-25 14:10:00,91.97,92.01,91.73,91.82,257639.0,85.2644,85.3015,85.0419,85.1254,257639.0
2018-04-25 14:15:00,91.82,91.97,91.82,91.91,176854.0,85.1254,85.2644,85.1254,85.2088,176854.0
2018-04-25 14:20:00,91.9,91.9,91.6,91.61,312919.0,85.1995,85.1995,84.9214,84.9307,312919.0
2018-04-25 14:25:00,91.62,91.84,91.62,91.73,212977.0,84.9399,85.1439,84.9399,85.0419,212977.0
2018-04-25 14:30:00,91.73,91.92,91.6,91.91,345289.0,85.0419,85.2181,84.9214,85.2088,345289.0
2018-04-25 14:35:00,91.91,92.1,91.88,92.04,161770.0,85.2088,85.3849,85.181,85.3293,161770.0
2018-04-25 14:40:00,92.04,92.15,91.98,92.01,133823.0,85.3293,85.4313,85.2737,85.3015,133823.0
2018-04-25 14:45:00,92.02,92.24,91.95,92.2,174000.0,85.3108,85.5147,85.2459,85.4777,174000.0
2018-04-25 14:50:00,92.2,92.36,92.13,92.3,189195.0,85.4777,85.626,85.4128,85.5704,189195.0
2018-04-25 14:55:00,92.3,92.5,92.25,92.48,302854.0,85.5704,85.7558,85.524,85.7372,302854.0
2018-04-25 15:00:00,92.48,92.54,92.32,92.45,284503.0,85.7372,85.7929,85.5889,85.7094,284503.0
2018-04-25 15:05:00,92.45,92.46,92.05,92.18,348858.0,85.7094,85.7187,85.3386,85.4591,348858.0
2018-04-25 15:10:00,92.19,92.39,92.05,92.22,404337.0,85.4684,85.6538,85.3386,85.4962,404337.0
2018-04-25 15:15:00,92.21,92.3,91.99,92.0,286122.0,85.4869,85.5704,85.283,85.2922,286122.0
2018-04-25 15:20:00,92.0,92.19,91.99,92.05,203645.0,85.2922,85.4684,85.283,85.3386,203645.0
2018-04-25 15:25:00,92.05,92.12,91.9,92.05,207593.0,85.3386,85.4035,85.1995,85.3386,207593.0
2018-04-25 15:30:00,92.06,92.2,91.91,92.07,309308.0,85.3479,85.4777,85.2088,85.3571,309308.0
2018-04-25 15:35:00,92.07,92.1,91.84,91.84,218574.0,85.3571,85.3849,85.1439,85.1439,218574.0
2018-04-25 15:40:00,91.85,91.96,91.79,91.84,439591.0,85.1532,85.2552,85.0975,85.1439,439591.0
2018-04-25 15:45:00,91.85,91.91,91.68,91.9,372196.0,85.1532,85.2088,84.9956,85.1995,372196.0
2018-04-25 15:50:00,91.9,92.09,91.85,92.08,588936.0,85.1995,85.3757,85.1532,85.3664,588936.0
2018-04-25 15:55:00,92.07,92.44,92.05,92.44,1298817.0,85.3571,85.7002,85.3386,85.7002,1298817.0
2018-04-26 09:30:00,93.56,93.99,93.46,93.58,1201668.0,86.7385,87.1371,86.6458,86.757,1201668.0
2018-04-26 09:35:00,93.59,93.74,93.28,93.3,641230.0,86.7663,86.9054,86.4789,86.4975,641230.0
2018-04-26 09:40:00,93.3,93.68,93.1,93.67,512112.0,86.4975,86.8497,86.312,86.8405,512112.0
2018-04-26 09:45:00,93.68,93.76,93.56,93.59,409189.0,86.8497,86.9239,86.7385,86.7663,409189.0
2018-04-26 09:50:00,93.6,93.74,93.47,93.59,529860.0,86.7756,86.9054,86.6551,86.7663,529860.0
2018-04-26 09:55:00,93.58,93.98,93.57,93.95,410440.0,86.757,87.1279,86.7478,87.1001,410440.0
2018-04-26 10:00:00,93.96,94.07,93.86,93.98,426818.0,87.1093,87.2113,87.0166,87.1279,426818.0
2018-04-26 10:05:00,93.99,94.29,93.98,94.22,406700.0,87.1371,87.4153,87.1279,87.3504,406700.0
2018-04-26 10:10:00,94.19,94.55,94.17,94.55,409829.0,87.3226,87.6563,87.304,87.6563,409829.0
2018-04-26 10:15:00,94.54,94.56,94.16,94.18,482356.0,87.647,87.6656,87.2947,87.3133,482356.0
2018-04-26 10:20:00,94.17,94.27,94.0,94.12,296142.0,87.304,87.3967,87.1464,87.2577,296142.0
2018-04-26 10:25:00,94.13,94.3,94.03,94.25,256496.0,87.2669,87.4245,87.1742,87.3782,256496.0
2018-04-26 10:30:00,94.24,94.3,94.15,94.26,194980.0,87.3689,87.4245,87.2855,87.3875,194980.0
2018-04-26 10:35:00,94.26,94.37,94.23,94.28,255735.0,87.3875,87.4894,87.3596,87.406,255735.0
2018-04-26 10:40:00,94.28,94.28,93.91,93.97,494803.0,87.406,87.406,87.063,87.1186,494803.0
2018-04-26 10:45:00,93.98,94.14,93.94,94.01,245049.0,87.1279,87.2762,87.0908,87.1557,245049.0
2018-04-26 10:50:00,94.02,94.31,93.99,94.3,224243.0,87.165,87.4338,87.1371,87.4245,224243.0
2018-04-26 10:55:00,94.29,94.41,94.21,94.36,289717.0,87.4153,87.5265,87.3411,87.4802,289717.0
2018-04-26 11:00:00,94.36,94.46,94.26,94.4,261802.0,87.4802,87.5729,87.3875,87.5172,261802.0
2018-04-26 11:05:00,94.39,94.57,94.35,94.45,285755.0,87.508,87.6749,87.4709,87.5636,285755.0
2018-04-26 11:10:00,94.46,94.56,94.35,94.38,202345.0,87.5729,87.6656,87.4709,87.4987,202345.0
2018-04-26 11:15:00,94.38,94.39,94.13,94.16,244993.0,87.4987,87.508,87.2669,87.2947,244993.0
2018-04-26 11:20:00,94.16,94.16,94.01,94.06,246077.0,87.2947,87.2947,87.1557,87.202,246077.0
2018-04-26 11:25:00,94.07,94.34,94.06,94.22,227844.0,87.2113,87.4616,87.202,87.3504,227844.0
2018-04-26 11:30:00,94.23,94.31,94.0,94.03,378483.0,87.3596,87.4338,87.1464,87.1742,378483.0
2018-04-26 11:35:00,94.03,94.24,94.02,94.18,165401.0,87.1742,87.3689,87.165,87.3133,165401.0
2018-04-26 11:40:00,94.18,94.2,94.06,94.15,165332.0,87.3133,87.3318,87.202,87.2855,165332.0
2018-04-26 11:45:00,94.15,94.23,94.05,94.17,152354.0,87.2855,87.3596,87.1928,87.304,152354.0
2018-04-26 11:50:00,94.17,94.23,94.03,94.1,216868.0,87.304,87.3596,87.1742,87.2391,216868.0
2018-04-26 11:55:00,94.09,94.36,94.08,94.34,258756.0,87.2299,87.4802,87.2206,87.4616,258756.0
2018-04-26 12:00:00,94.33,94.5,94.31,94.45,154978.0,87.4524,87.61,87.4338,87.5636,154978.0
2018-04-26 12:05:00,94.45,94.57,94.4,94.52,187700.0,87.5636,87.6749,87.5172,87.6285,187700.0
2018-04-26 12:10:00,94.53,94.56,94.4,94.47,136735.0,87.6378,87.6656,87.5172,87.5821,136735.0
2018-04-26 12:15:00,94.47,94.54,94.36,94.46,219984.0,87.5821,87.647,87.4802,87.5729,219984.0
2018-04-26 12:20:00,94.46,94.56,94.4,94.56,210733.0,87.5729,87.6656,87.5172,87.6656,210733.0
2018-04-26 12:25:00,94.57,94.74,94.56,94.61,383413.0,87.6749,87.8325,87.6656,87.7119,383413.0
2018-04-26 12:30:00,94.62,94.66,94.54,94.59,118347.0,87.7212,87.7583,87.647,87.6934,118347.0
2018-04-26 12:35:00,94.58,94.65,94.53,94.63,130740.0,87.6841,87.749,87.6378,87.7305,130740.0
2018-04-26 12:40:00,94.64,94.68,94.55,94.64,157496.0,87.7398,87.7768,87.6563,87.7398,157496.0
2018-04-26 12:45:00,94.66,94.7,94.47,94.53,131446.0,87.7583,87.7954,87.5821,87.6378,131446.0
2018-04-26 12:50:00,94.54,94.6,94.53,94.55,194533.0,87.647,87.7027,87.6378,87.6563,194533.0
2018-04-26 12:55:00,94.55,94.59,94.49,94.53,299576.0,87.6563,87.6934,87.6007,87.6378,299576.0
2018-04-26 13:00:00,94.54,94.66,94.54,94.62,176670.0,87.647,87.7583,87.647,87.7212,176670.0
2018-04-26 13:05:00,94.62,94.64,94.56,94.63,127350.0,87.7212,87.7398,87.6656,87.7305,127350.0
2018-04-26 13:10:00,94.63,94.72,94.56,94.63,319693.0,87.7305,87.8139,87.6656,87.7305,319693.0
2018-04-26 13:15:00,94.64,94.65,94.54,94.65,186077.0,87.7398,87.749,87.647,87.749,186077.0
2018-04-26 13:20:00,94.65,94.79,94.63,94.78,193150.0,87.749,87.8788,87.7305,87.8695,193150.0
2018-04-26 13:25:00,94.78,94.8,94.68,94.75,230901.0,87.8695,87.8881,87.7768,87.8417,230901.0
2018-04-26 13:30:00,94.75,94.93,94.74,94.91,187493.0,87.8417,88.0086,87.8325,87.9901,187493.0
2018-04-26 13:35:00,94.92,94.96,94.79,94.83,185193.0,87.9993,88.0364,87.8788,87.9159,185193.0
2018-04-26 13:40:00,94.83,94.88,94.8,94.82,201035.0,87.9159,87.9623,87.8881,87.9066,201035.0
2018-04-26 13:45:00,94.82,94.84,94.71,94.73,301205.0,87.9066,87.9252,87.8046,87.8232,301205.0
2018-04-26 13:50:00,94.73,94.81,94.68,94.72,162923.0,87.8232,87.8974,87.7768,87.8139,162923.0
2018-04-26 13:55:00,94.73,94.82,94.72,94.74,137552.0,87.8232,87.9066,87.8139,87.8325,137552.0
2018-04-26 14:00:00,94.74,94.75,94.67,94.72,132582.0,87.8325,87.8417,87.7676,87.8139,132582.0
2018-04-26 14:05:00,94.71,94.79,94.6,94.79,203818.0,87.8046,87.8788,87.7027,87.8788,203818.0
2018-04-26 14:10:00,94.8,94.88,94.74,94.78,237756.0,87.8881,87.9623,87.8325,87.8695,237756.0
2018-04-26 14:15:00,94.78,94.79,94.69,94.75,230609.0,87.8695,87.8788,87.7861,87.8417,230609.0
2018-04-26 14:20:00,94.75,94.9,94.74,94.82,234946.0,87.8417,87.9808,87.8325,87.9066,234946.0
2018-04-26 14:25:00,94.81,94.85,94.69,94.79,314788.0,87.8974,87.9344,87.7861,87.8788,314788.0
2018-04-26 14:30:00,94.79,94.85,94.72,94.84,316475.0,87.8788,87.9344,87.8139,87.9252,316475.0
2018-04-26 14:35:00,94.83,94.89,94.78,94.83,263766.0,87.9159,87.9715,87.8695,87.9159,263766.0
2018-04-26 14:40:00,94.84,95.06,94.83,95.06,481686.0,87.9252,88.1291,87.9159,88.1291,481686.0
2018-04-26 14:45:00,95.06,95.06,94.95,94.98,282904.0,88.1291,88.1291,88.0271,88.055,282904.0
2018-04-26 14:50:00,94.98,95.04,94.96,95.03,266543.0,88.055,88.1106,88.0364,88.1013,266543.0
2018-04-26 14:55:00,95.02,95.06,94.96,95.06,211701.0,88.092,88.1291,88.0364,88.1291,211701.0
2018-04-26 15:00:00,95.05,95.15,95.01,95.13,263666.0,88.1199,88.2126,88.0828,88.194,263666.0
2018-04-26 15:05:00,95.14,95.14,94.9,94.92,365612.0,88.2033,88.2033,87.9808,87.9993,365612.0
2018-04-26 15:10:00,94.92,95.06,94.91,95.03,381790.0,87.9993,88.1291,87.9901,88.1013,381790.0
2018-04-26 15:15:00,95.04,95.09,94.99,95.02,336401.0,88.1106,88.1569,88.0642,88.092,336401.0
2018-04-26 15:20:00,95.02,95.02,94.92,94.99,390361.0,88.092,88.092,87.9993,88.0642,390361.0
2018-04-26 15:25:00,94.98,95.01,94.8,94.88,366833.0,88.055,88.0828,87.8881,87.9623,366833.0
2018-04-26 15:30:00,94.88,94.95,94.76,94.94,448186.0,87.9623,88.0271,87.851,88.0179,448186.0
2018-04-26 15:35:00,94.94,94.98,94.87,94.91,492047.0,88.0179,88.055,87.953,87.9901,492047.0
2018-04-26 15:40:00,94.91,94.95,94.78,94.86,677648.0,87.9901,88.0271,87.8695,87.9437,677648.0
2018-04-26 15:45:00,94.85,94.85,94.66,94.75,692773.0,87.9344,87.9344,87.7583,87.8417,692773.0
2018-04-26 15:50:00,94.75,94.76,94.45,94.58,1289057.0,87.8417,87.851,87.5636,87.6841,1289057.0
2018-04-26 15:55:00,94.58,94.76,94.17,94.27,1730221.0,87.6841,87.851,87.304,87.3967,1730221.0
2018-04-27 09:30:00,97.56,97.9,97.0,97.15,4447034.0,90.4469,90.7621,89.9277,90.0667,4447034.0
2018-04-27 09:35:00,97.15,97.33,96.03,96.78,2284762.0,90.0667,90.2336,89.0284,89.7237,2284762.0
2018-04-27 09:40:00,96.78,96.94,96.27,96.3,1476455.0,89.7237,89.8721,89.2509,89.2787,1476455.0
2018-04-27 09:45:00,96.3,96.63,96.19,96.33,1047945.0,89.2787,89.5847,89.1767,89.3065,1047945.0
2018-04-27 09:50:00,96.33,96.44,95.47,95.78,1754262.0,89.3065,89.4085,88.5092,88.7966,1754262.0
2018-04-27 09:55:00,95.79,95.8,95.01,95.17,935265.0,88.8059,88.8152,88.0828,88.2311,935265.0
2018-04-27 10:00:00,95.18,95.57,94.83,95.51,1357764.0,88.2404,88.6019,87.9159,88.5463,1357764.0
2018-04-27 10:05:00,95.52,95.85,95.31,95.66,1109106.0,88.5556,88.8615,88.3609,88.6854,1109106.0
2018-04-27 10:10:00,95.66,95.68,95.15,95.53,553336.0,88.6854,88.7039,88.2126,88.5649,553336.0
2018-04-27 10:15:00,95.53,95.83,95.47,95.66,582738.0,88.5649,88.843,88.5092,88.6854,582738.0
2018-04-27 10:20:00,95.66,95.71,95.02,95.02,686906.0,88.6854,88.7317,88.092,88.092,686906.0
2018-04-27 10:25:00,95.02,95.82,94.56,94.71,887624.0,88.092,88.8337,87.6656,87.8046,887624.0
2018-04-27 10:30:00,94.7,94.71,93.91,93.93,1040812.0,87.7954,87.8046,87.063,87.0815,1040812.0
2018-04-27 10:35:00,93.93,94.4,93.91,94.28,792561.0,87.0815,87.5172,87.063,87.406,792561.0
2018-04-27 10:40:00,94.28,94.66,94.25,94.59,541663.0,87.406,87.7583,87.3782,87.6934,541663.0
2018-04-27 10:45:00,94.59,94.79,94.39,94.78,550219.0,87.6934,87.8788,87.508,87.8695,550219.0
2018-04-27 10:50:00,94.79,94.81,93.96,93.99,511343.0,87.8788,87.8974,87.1093,87.1371,511343.0
2018-04-27 10:55:00,94.0,94.4,93.91,94.22,495831.0,87.1464,87.5172,87.063,87.3504,495831.0
2018-04-27 11:00:00,94.21,94.81,94.16,94.6,715548.0,87.3411,87.8974,87.2947,87.7027,715548.0
2018-04-27 11:05:00,94.61,94.79,94.28,94.71,414392.0,87.7119,87.8788,87.406,87.8046,414392.0
2018-04-27 11:10:00,94.71,94.92,94.62,94.87,362530.0,87.8046,87.9993,87.7212,87.953,362530.0
2018-04-27 11:15:00,94.86,95.12,94.78,94.8,606256.0,87.9437,88.1848,87.8695,87.8881,606256.0
2018-04-27 11:20:00,94.8,95.1,94.72,95.03,328593.0,87.8881,88.1662,87.8139,88.1013,328593.0
2018-04-27 11:25:00,95.03,95.59,94.95,95.57,648748.0,88.1013,88.6205,88.0271,88.6019,648748.0
2018-04-27 11:30:00,95.56,95.57,95.22,95.4,382356.0,88.5927,88.6019,88.2775,88.4443,382356.0
2018-04-27 11:35:00,95.39,95.59,95.35,95.58,394661.0,88.4351,88.6205,88.398,88.6112,394661.0
2018-04-27 11:40:00,95.58,95.63,94.94,95.11,513718.0,88.6112,88.6576,88.0179,88.1755,513718.0
2018-04-27 11:45:00,95.1,95.22,95.03,95.16,286979.0,88.1662,88.2775,88.1013,88.2218,286979.0
2018-04-27 11:50:00,95.15,95.27,95.03,95.03,293785.0,88.2126,88.3238,88.1013,88.1013,293785.0
2018-04-27 11:55:00,95.03,95.13,94.89,95.0,403080.0,88.1013,88.194,87.9715,88.0735,403080.0
2018-04-27 12:00:00,95.0,95.49,94.98,95.41,494026.0,88.0735,88.5278,88.055,88.4536,494026.0
2018-04-27 12:05:00,95.4,95.55,95.35,95.42,367186.0,88.4443,88.5834,88.398,88.4629,367186.0
2018-04-27 12:10:00,95.41,95.54,95.28,95.53,197496.0,88.4536,88.5741,88.3331,88.5649,197496.0
2018-04-27 12:15:00,95.52,95.55,95.4,95.55,217302.0,88.5556,88.5834,88.4443,88.5834,217302.0
2018-04-27 12:20:00,95.55,95.62,95.38,95.4,278677.0,88.5834,88.6483,88.4258,88.4443,278677.0
2018-04-27 12:25:00,95.4,95.5,95.27,95.31,192109.0,88.4443,88.537,88.3238,88.3609,192109.0
2018-04-27 12:30:00,95.31,95.43,95.0,95.08,308031.0,88.3609,88.4722,88.0735,88.1477,308031.0
2018-04-27 12:35:00,95.07,95.09,94.85,94.99,248736.0,88.1384,88.1569,87.9344,88.0642,248736.0
2018-04-27 12:40:00,95.0,95.21,94.91,95.02,227858.0,88.0735,88.2682,87.9901,88.092,227858.0
2018-04-27 12:45:00,95.03,95.32,94.97,95.13,216721.0,88.1013,88.3702,88.0457,88.194,216721.0
2018-04-27 12:50:00,95.14,95.36,95.1,95.34,163409.0,88.2033,88.4073,88.1662,88.3887,163409.0
2018-04-27 12:55:00,95.36,95.47,95.27,95.34,208354.0,88.4073,88.5092,88.3238,88.3887,208354.0
2018-04-27 13:00:00,95.34,95.4,95.23,95.26,154897.0,88.3887,88.4443,88.2867,88.3145,154897.0
2018-04-27 13:05:00,95.26,95.37,95.17,95.27,127772.0,88.3145,88.4165,88.2311,88.3238,127772.0
2018-04-27 13:10:00,95.27,95.49,95.26,95.48,216544.0,88.3238,88.5278,88.3145,88.5185,216544.0
2018-04-27 13:15:00,95.49,95.53,95.44,95.5,193864.0,88.5278,88.5649,88.4814,88.537,193864.0
2018-04-27 13:20:00,95.5,95.5,95.29,95.36,139392.0,88.537,88.537,88.3424,88.4073,139392.0
2018-04-27 13:25:00,95.36,95.37,95.14,95.17,143141.0,88.4073,88.4165,88.2033,88.2311,143141.0
2018-04-27 13:30:00,95.17,95.25,95.13,95.25,135691.0,88.2311,88.3053,88.194,88.3053,135691.0
2018-04-27 13:35:00,95.25,95.47,95.25,95.38,245566.0,88.3053,88.5092,88.3053,88.4258,245566.0
2018-04-27 13:40:00,95.38,95.43,95.22,95.31,202740.0,88.4258,88.4722,88.2775,88.3609,202740.0
2018-04-27 13:45:00,95.31,95.33,95.15,95.16,163650.0,88.3609,88.3794,88.2126,88.2218,163650.0
2018-04-27 13:50:00,95.16,95.33,95.13,95.23,148499.0,88.2218,88.3794,88.194,88.2867,148499.0
2018-04-27 13:55:00,95.24,95.24,95.1,95.15,155156.0,88.296,88.296,88.1662,88.2126,155156.0
2018-04-27 14:00:00,95.15,95.24,95.11,95.17,232632.0,88.2126,88.296,88.1755,88.2311,232632.0
2018-04-27 14:05:00,95.16,95.28,95.14,95.22,159497.0,88.2218,88.3331,88.2033,88.2775,159497.0
2018-04-27 14:10:00,95.22,95.4,95.21,95.39,228425.0,88.2775,88.4443,88.2682,88.4351,228425.0
2018-04-27 14:15:00,95.39,95.45,95.35,95.4,347933.0,88.4351,88.4907,88.398,88.4443,347933.0
2018-04-27 14:20:00,95.4,95.44,95.31,95.4,226744.0,88.4443,88.4814,88.3609,88.4443,226744.0
2018-04-27 14:25:00,95.4,95.41,95.35,95.4,130883.0,88.4443,88.4536,88.398,88.4443,130883.0
2018-04-27 14:30:00,95.39,95.73,95.3,95.6,396422.0,88.4351,88.7503,88.3516,88.6298,396422.0
2018-04-27 14:35:00,95.61,95.64,95.56,95.58,232029.0,88.639,88.6668,88.5927,88.6112,232029.0
2018-04-27 14:40:00,95.58,95.72,95.55,95.69,298732.0,88.6112,88.741,88.5834,88.7132,298732.0
2018-04-27 14:45:00,95.69,95.8,95.67,95.7,228951.0,88.7132,88.8152,88.6947,88.7225,228951.0
2018-04-27 14:50:00,95.69,95.7,95.44,95.49,353252.0,88.7132,88.7225,88.4814,88.5278,353252.0
2018-04-27 14:55:00,95.49,95.64,95.47,95.64,192834.0,88.5278,88.6668,88.5092,88.6668,192834.0
2018-04-27 15:00:00,95.64,95.8,95.59,95.72,347471.0,88.6668,88.8152,88.6205,88.741,347471.0
2018-04-27 15:05:00,95.71,95.75,95.53,95.57,239829.0,88.7317,88.7688,88.5649,88.6019,239829.0
2018-04-27 15:10:00,95.57,95.61,95.48,95.54,280859.0,88.6019,88.639,88.5185,88.5741,280859.0
2018-04-27 15:15:00,95.55,95.59,95.5,95.56,257679.0,88.5834,88.6205,88.537,88.5927,257679.0
2018-04-27 15:20:00,95.56,95.59,95.52,95.56,240121.0,88.5927,88.6205,88.5556,88.5927,240121.0
2018-04-27 15:25:00,95.56,95.58,95.35,95.5,409648.0,88.5927,88.6112,88.398,88.537,409648.0
2018-04-27 15:30:00,95.5,95.79,95.49,95.79,578014.0,88.537,88.8059,88.5278,88.8059,578014.0
2018-04-27 15:35:00,95.79,95.85,95.74,95.8,476525.0,88.8059,88.8615,88.7595,88.8152,476525.0
2018-04-27 15:40:00,95.81,95.93,95.78,95.81,491584.0,88.8244,88.9357,88.7966,88.8244,491584.0
2018-04-27 15:45:00,95.81,95.92,95.77,95.78,593558.0,88.8244,88.9264,88.7874,88.7966,593558.0
2018-04-27 15:50:00,95.78,95.89,95.58,95.88,581171.0,88.7966,88.8986,88.6112,88.8893,581171.0
2018-04-27 15:55:00,95.88,96.05,95.8,95.82,1205551.0,88.8893,89.0469,88.8152,88.8337,1205551.0
2018-04-30 09:30:00,96.27,96.4,95.87,95.88,894231.0,89.2509,89.3714,88.8801,88.8893,894231.0
2018-04-30 09:35:00,95.89,96.06,95.79,95.99,468990.0,88.8986,89.0562,88.8059,88.9913,468990.0
2018-04-30 09:40:00,96.0,96.2,96.0,96.05,449758.0,89.0006,89.186,89.0006,89.0469,449758.0
2018-04-30 09:45:00,96.06,96.15,95.97,96.07,440469.0,89.0562,89.1397,88.9728,89.0655,440469.0
2018-04-30 09:50:00,96.08,96.21,96.05,96.08,421813.0,89.0748,89.1953,89.0469,89.0748,421813.0
2018-04-30 09:55:00,96.08,96.08,95.73,95.79,492479.0,89.0748,89.0748,88.7503,88.8059,492479.0
2018-04-30 10:00:00,95.79,95.95,95.78,95.91,333101.0,88.8059,88.9542,88.7966,88.9172,333101.0
2018-04-30 10:05:00,95.91,95.96,95.83,95.95,359091.0,88.9172,88.9635,88.843,88.9542,359091.0
2018-04-30 10:10:00,95.95,96.0,95.87,95.94,379996.0,88.9542,89.0006,88.8801,88.945,379996.0
2018-04-30 10:15:00,95.94,95.95,95.65,95.72,365580.0,88.945,88.9542,88.6761,88.741,365580.0
2018-04-30 10:20:00,95.72,95.77,95.46,95.48,488411.0,88.741,88.7874,88.5,88.5185,488411.0
2018-04-30 10:25:00,95.47,95.68,95.37,95.62,293515.0,88.5092,88.7039,88.4165,88.6483,293515.0
2018-04-30 10:30:00,95.62,95.74,95.59,95.67,246379.0,88.6483,88.7595,88.6205,88.6947,246379.0
2018-04-30 10:35:00,95.66,95.68,95.49,95.62,270883.0,88.6854,88.7039,88.5278,88.6483,270883.0
2018-04-30 10:40:00,95.62,95.7,95.49,95.55,253696.0,88.6483,88.7225,88.5278,88.5834,253696.0
2018-04-30 10:45:00,95.54,95.59,95.4,95.53,266270.0,88.5741,88.6205,88.4443,88.5649,266270.0
2018-04-30 10:50:00,95.52,95.66,95.41,95.66,411736.0,88.5556,88.6854,88.4536,88.6854,411736.0
2018-04-30 10:55:00,95.65,95.73,95.48,95.72,231113.0,88.6761,88.7503,88.5185,88.741,231113.0
2018-04-30 11:00:00,95.73,95.87,95.67,95.73,271515.0,88.7503,88.8801,88.6947,88.7503,271515.0
2018-04-30 11:05:00,95.72,95.77,95.51,95.56,286627.0,88.741,88.7874,88.5463,88.5927,286627.0
2018-04-30 11:10:00,95.56,95.79,95.55,95.73,235980.0,88.5927,88.8059,88.5834,88.7503,235980.0
2018-04-30 11:15:00,95.73,95.74,95.33,95.35,333432.0,88.7503,88.7595,88.3794,88.398,333432.0
2018-04-30 11:20:00,95.36,95.38,95.17,95.19,501745.0,88.4073,88.4258,88.2311,88.2497,501745.0
2018-04-30 11:25:00,95.19,95.31,95.08,95.08,266316.0,88.2497,88.3609,88.1477,88.1477,266316.0
2018-04-30 11:30:00,95.08,95.09,94.75,94.81,504873.0,88.1477,88.1569,87.8417,87.8974,504873.0
2018-04-30 11:35:00,94.81,94.82,94.35,94.37,480981.0,87.8974,87.9066,87.4709,87.4894,480981.0
2018-04-30 11:40:00,94.37,94.56,94.29,94.51,371762.0,87.4894,87.6656,87.4153,87.6192,371762.0
2018-04-30 11:45:00,94.5,94.55,94.13,94.15,400798.0,87.61,87.6563,87.2669,87.2855,400798.0
2018-04-30 11:50:00,94.15,94.21,93.73,93.8,702390.0,87.2855,87.3411,86.8961,86.961,702390.0
2018-04-30 11:55:00,93.81,93.96,93.78,93.91,495175.0,86.9703,87.1093,86.9425,87.063,495175.0
2018-04-30 12:00:00,93.9,93.91,93.63,93.71,467948.0,87.0537,87.063,86.8034,86.8776,467948.0
2018-04-30 12:05:00,93.7,93.72,93.46,93.47,515495.0,86.8683,86.8868,86.6458,86.6551,515495.0
2018-04-30 12:10:00,93.47,93.5,93.26,93.4,587567.0,86.6551,86.6829,86.4604,86.5902,587567.0
2018-04-30 12:15:00,93.4,93.46,93.15,93.45,443232.0,86.5902,86.6458,86.3584,86.6365,443232.0
2018-04-30 12:20:00,93.45,93.59,93.4,93.55,381104.0,86.6365,86.7663,86.5902,86.7292,381104.0
2018-04-30 12:25:00,93.54,93.73,93.41,93.71,280714.0,86.72,86.8961,86.5994,86.8776,280714.0
2018-04-30 12:30:00,93.7,93.82,93.6,93.78,485165.0,86.8683,86.9795,86.7756,86.9425,485165.0
2018-04-30 12:35:00,93.78,93.92,93.72,93.88,424997.0,86.9425,87.0722,86.8868,87.0352,424997.0
2018-04-30 12:40:00,93.88,94.02,93.79,93.99,313977.0,87.0352,87.165,86.9517,87.1371,313977.0
2018-04-30 12:45:00,93.99,94.0,93.66,93.68,371661.0,87.1371,87.1464,86.8312,86.8497,371661.0
2018-04-30 12:50:00,93.68,93.73,93.43,93.52,267559.0,86.8497,86.8961,86.618,86.7014,267559.0
2018-04-30 12:55:00,93.52,93.75,93.44,93.75,229972.0,86.7014,86.9146,86.6272,86.9146,229972.0
2018-04-30 13:00:00,93.74,93.83,93.67,93.68,186306.0,86.9054,86.9888,86.8405,86.8497,186306.0
2018-04-30 13:05:00,93.68,93.91,93.68,93.88,233918.0,86.8497,87.063,86.8497,87.0352,233918.0
2018-04-30 13:10:00,93.87,93.94,93.68,93.77,201793.0,87.0259,87.0908,86.8497,86.9332,201793.0
2018-04-30 13:15:00,93.77,93.9,93.69,93.75,276240.0,86.9332,87.0537,86.859,86.9146,276240.0
2018-04-30 13:20:00,93.76,93.94,93.66,93.69,308906.0,86.9239,87.0908,86.8312,86.859,308906.0
2018-04-30 13:25:00,93.67,93.79,93.59,93.79,188333.0,86.8405,86.9517,86.7663,86.9517,188333.0
2018-04-30 13:30:00,93.79,93.9,93.73,93.87,136632.0,86.9517,87.0537,86.8961,87.0259,136632.0
2018-04-30 13:35:00,93.87,94.05,93.83,94.01,236118.0,87.0259,87.1928,86.9888,87.1557,236118.0
2018-04-30 13:40:00,94.01,94.22,93.99,94.16,254123.0,87.1557,87.3504,87.1371,87.2947,254123.0
2018-04-30 13:45:00,94.17,94.26,94.15,94.21,135124.0,87.304,87.3875,87.2855,87.3411,135124.0
2018-04-30 13:50:00,94.21,94.36,94.19,94.36,344308.0,87.3411,87.4802,87.3226,87.4802,344308.0
2018-04-30 13:55:00,94.34,94.36,94.21,94.32,161489.0,87.4616,87.4802,87.3411,87.4431,161489.0
2018-04-30 14:00:00,94.32,94.32,94.09,94.1,269392.0,87.4431,87.4431,87.2299,87.2391,269392.0
2018-04-30 14:05:00,94.1,94.1,93.84,93.86,245960.0,87.2391,87.2391,86.9981,87.0166,245960.0
2018-04-30 14:10:00,93.87,93.98,93.77,93.96,160416.0,87.0259,87.1279,86.9332,87.1093,160416.0
2018-04-30 14:15:00,93.96,94.1,93.94,94.0,250990.0,87.1093,87.2391,87.0908,87.1464,250990.0
2018-04-30 14:20:00,94.01,94.25,93.99,94.12,215387.0,87.1557,87.3782,87.1371,87.2577,215387.0
2018-04-30 14:25:00,94.12,94.23,94.06,94.14,182804.0,87.2577,87.3596,87.202,87.2762,182804.0
2018-04-30 14:30:00,94.13,94.19,94.0,94.08,213916.0,87.2669,87.3226,87.1464,87.2206,213916.0
2018-04-30 14:35:00,94.09,94.17,93.99,94.01,186690.0,87.2299,87.304,87.1371,87.1557,186690.0
2018-04-30 14:40:00,94.02,94.05,93.87,93.94,177786.0,87.165,87.1928,87.0259,87.0908,177786.0
2018-04-30 14:45:00,93.94,94.02,93.82,94.0,143148.0,87.0908,87.165,86.9795,87.1464,143148.0
2018-04-30 14:50:00,94.01,94.09,93.95,94.01,174760.0,87.1557,87.2299,87.1001,87.1557,174760.0
2018-04-30 14:55:00,94.01,94.07,93.83,93.84,161562.0,87.1557,87.2113,86.9888,86.9981,161562.0
2018-04-30 15:00:00,93.83,93.9,93.77,93.79,199379.0,86.9888,87.0537,86.9332,86.9517,199379.0
2018-04-30 15:05:00,93.79,94.02,93.76,93.93,173397.0,86.9517,87.165,86.9239,87.0815,173397.0
2018-04-30 15:10:00,93.93,94.09,93.92,94.01,165132.0,87.0815,87.2299,87.0722,87.1557,165132.0
2018-04-30 15:15:00,94.01,94.13,93.92,94.03,219829.0,87.1557,87.2669,87.0722,87.1742,219829.0
2018-04-30 15:20:00,94.03,94.08,93.79,93.83,244453.0,87.1742,87.2206,86.9517,86.9888,244453.0
2018-04-30 15:25:00,93.83,93.99,93.79,93.95,185935.0,86.9888,87.1371,86.9517,87.1001,185935.0
2018-04-30 15:30:00,93.94,94.23,93.93,94.17,358115.0,87.0908,87.3596,87.0815,87.304,358115.0
2018-04-30 15:35:00,94.17,94.21,94.03,94.17,345081.0,87.304,87.3411,87.1742,87.304,345081.0
2018-04-30 15:40:00,94.17,94.22,94.07,94.14,491875.0,87.304,87.3504,87.2113,87.2762,491875.0
2018-04-30 15:45:00,94.14,94.29,94.01,94.11,554745.0,87.2762,87.4153,87.1557,87.2484,554745.0
2018-04-30 15:50:00,94.11,94.12,93.55,93.65,911969.0,87.2484,87.2577,86.7292,86.8219,911969.0
2018-04-30 15:55:00,93.65,93.76,93.48,93.52,1936381.0,86.8219,86.9239,86.6643,86.7014,1936381.0
2018-05-01 09:30:00,93.25,93.32,92.93,93.2,744760.0,86.4511,86.516,86.1544,86.4047,744760.0
2018-05-01 09:35:00,93.19,93.24,92.81,92.84,520624.0,86.3955,86.4418,86.0432,86.071,520624.0
2018-05-01 09:40:00,92.84,93.13,92.79,93.04,511352.0,86.071,86.3398,86.0246,86.2564,511352.0
2018-05-01 09:45:00,93.05,93.37,93.02,93.28,345349.0,86.2657,86.5623,86.2379,86.4789,345349.0
2018-05-01 09:50:00,93.29,93.54,93.26,93.38,267212.0,86.4882,86.72,86.4604,86.5716,267212.0
2018-05-01 09:55:00,93.38,93.69,93.33,93.64,313429.0,86.5716,86.859,86.5253,86.8127,313429.0
2018-05-01 10:00:00,93.64,93.7,93.44,93.45,665826.0,86.8127,86.8683,86.6272,86.6365,665826.0
2018-05-01 10:05:00,93.46,93.66,93.33,93.62,498877.0,86.6458,86.8312,86.5253,86.7941,498877.0
2018-05-01 10:10:00,93.6,94.06,93.56,94.04,379802.0,86.7756,87.202,86.7385,87.1835,379802.0
2018-05-01 10:15:00,94.04,94.06,93.83,93.97,351800.0,87.1835,87.202,86.9888,87.1186,351800.0
2018-05-01 10:20:00,93.97,94.18,93.83,93.86,372120.0,87.1186,87.3133,86.9888,87.0166,372120.0
2018-05-01 10:25:00,93.85,93.97,93.75,93.88,221720.0,87.0074,87.1186,86.9146,87.0352,221720.0
2018-05-01 10:30:00,93.89,93.99,93.71,93.86,689160.0,87.0444,87.1371,86.8776,87.0166,689160.0
2018-05-01 10:35:00,93.86,93.89,93.77,93.86,610711.0,87.0166,87.0444,86.9332,87.0166,610711.0
2018-05-01 10:40:00,93.87,94.16,93.85,94.15,928138.0,87.0259,87.2947,87.0074,87.2855,928138.0
2018-05-01 10:45:00,94.14,94.22,93.93,93.93,379895.0,87.2762,87.3504,87.0815,87.0815,379895.0
2018-05-01 10:50:00,93.94,94.12,93.82,93.87,401435.0,87.0908,87.2577,86.9795,87.0259,401435.0
2018-05-01 10:55:00,93.88,94.09,93.88,93.94,275644.0,87.0352,87.2299,87.0352,87.0908,275644.0
2018-05-01 11:00:00,93.93,93.93,93.54,93.57,277367.0,87.0815,87.0815,86.72,86.7478,277367.0
2018-05-01 11:05:00,93.57,93.77,93.57,93.7,179304.0,86.7478,86.9332,86.7478,86.8683,179304.0
2018-05-01 11:10:00,93.7,93.76,93.61,93.69,160088.0,86.8683,86.9239,86.7848,86.859,160088.0
2018-05-01 11:15:00,93.68,93.93,93.68,93.86,234109.0,86.8497,87.0815,86.8497,87.0166,234109.0
2018-05-01 11:20:00,93.87,93.99,93.86,93.87,183083.0,87.0259,87.1371,87.0166,87.0259,183083.0
2018-05-01 11:25:00,93.87,93.97,93.76,93.97,384486.0,87.0259,87.1186,86.9239,87.1186,384486.0
2018-05-01 11:30:00,93.97,94.04,93.84,93.87,322145.0,87.1186,87.1835,86.9981,87.0259,322145.0
2018-05-01 11:35:00,93.87,93.9,93.63,93.68,304724.0,87.0259,87.0537,86.8034,86.8497,304724.0
2018-05-01 11:40:00,93.69,93.83,93.63,93.69,137984.0,86.859,86.9888,86.8034,86.859,137984.0
2018-05-01 11:45:00,93.69,93.76,93.45,93.5,287487.0,86.859,86.9239,86.6365,86.6829,287487.0
2018-05-01 11:50:00,93.49,93.63,93.46,93.57,358293.0,86.6736,86.8034,86.6458,86.7478,358293.0
2018-05-01 11:55:00,93.57,93.6,93.49,93.52,473069.0,86.7478,86.7756,86.6736,86.7014,473069.0
2018-05-01 12:00:00,93.52,93.77,93.51,93.75,359864.0,86.7014,86.9332,86.6921,86.9146,359864.0
2018-05-01 12:05:00,93.75,93.88,93.7,93.84,328065.0,86.9146,87.0352,86.8683,86.9981,328065.0
2018-05-01 12:10:00,93.84,93.94,93.72,93.78,247484.0,86.9981,87.0908,86.8868,86.9425,247484.0
2018-05-01 12:15:00,93.77,93.92,93.75,93.85,223313.0,86.9332,87.0722,86.9146,87.0074,223313.0
2018-05-01 12:20:00,93.84,93.95,93.78,93.87,273822.0,86.9981,87.1001,86.9425,87.0259,273822.0
2018-05-01 12:25:00,93.87,94.04,93.72,93.99,289627.0,87.0259,87.1835,86.8868,87.1371,289627.0
2018-05-01 12:30:00,94.0,94.04,93.86,93.97,205441.0,87.1464,87.1835,87.0166,87.1186,205441.0
2018-05-01 12:35:00,93.96,94.0,93.82,93.84,288006.0,87.1093,87.1464,86.9795,86.9981,288006.0
2018-05-01 12:40:00,93.85,93.98,93.82,93.94,224824.0,87.0074,87.1279,86.9795,87.0908,224824.0
2018-05-01 12:45:00,93.95,93.98,93.8,93.92,317002.0,87.1001,87.1279,86.961,87.0722,317002.0
2018-05-01 12:50:00,93.93,94.07,93.83,94.03,270265.0,87.0815,87.2113,86.9888,87.1742,270265.0
2018-05-01 12:55:00,94.03,94.06,93.89,94.01,215391.0,87.1742,87.202,87.0444,87.1557,215391.0
2018-05-01 13:00:00,94.01,94.01,93.8,93.87,226912.0,87.1557,87.1557,86.961,87.0259,226912.0
2018-05-01 13:05:00,93.87,93.91,93.72,93.78,267094.0,87.0259,87.063,86.8868,86.9425,267094.0
2018-05-01 13:10:00,93.78,93.96,93.75,93.87,224130.0,86.9425,87.1093,86.9146,87.0259,224130.0
2018-05-01 13:15:00,93.88,93.95,93.75,93.86,267495.0,87.0352,87.1001,86.9146,87.0166,267495.0
2018-05-01 13:20:00,93.86,93.92,93.79,93.82,165754.0,87.0166,87.0722,86.9517,86.9795,165754.0
2018-05-01 13:25:00,93.83,94.0,93.8,93.94,151771.0,86.9888,87.1464,86.961,87.0908,151771.0
2018-05-01 13:30:00,93.94,94.05,93.92,93.95,196864.0,87.0908,87.1928,87.0722,87.1001,196864.0
2018-05-01 13:35:00,93.95,94.01,93.91,93.91,123696.0,87.1001,87.1557,87.063,87.063,123696.0
2018-05-01 13:40:00,93.91,94.03,93.89,94.02,121031.0,87.063,87.1742,87.0444,87.165,121031.0
2018-05-01 13:45:00,94.02,94.25,94.01,94.22,256406.0,87.165,87.3782,87.1557,87.3504,256406.0
2018-05-01 13:50:00,94.22,94.33,94.22,94.31,162444.0,87.3504,87.4524,87.3504,87.4338,162444.0
2018-05-01 13:55:00,94.31,94.54,94.29,94.54,298400.0,87.4338,87.647,87.4153,87.647,298400.0
2018-05-01 14:00:00,94.53,94.71,94.49,94.69,367341.0,87.6378,87.8046,87.6007,87.7861,367341.0
2018-05-01 14:05:00,94.69,94.72,94.57,94.6,192228.0,87.7861,87.8139,87.6749,87.7027,192228.0
2018-05-01 14:10:00,94.6,94.68,94.48,94.5,227720.0,87.7027,87.7768,87.5914,87.61,227720.0
2018-05-01 14:15:00,94.5,94.63,94.5,94.62,138332.0,87.61,87.7305,87.61,87.7212,138332.0
2018-05-01 14:20:00,94.63,94.79,94.6,94.77,262214.0,87.7305,87.8788,87.7027,87.8603,262214.0
2018-05-01 14:25:00,94.77,94.87,94.76,94.84,390538.0,87.8603,87.953,87.851,87.9252,390538.0
2018-05-01 14:30:00,94.85,94.86,94.77,94.8,237483.0,87.9344,87.9437,87.8603,87.8881,237483.0
2018-05-01 14:35:00,94.8,94.86,94.73,94.74,155106.0,87.8881,87.9437,87.8232,87.8325,155106.0
2018-05-01 14:40:00,94.73,94.81,94.62,94.8,150498.0,87.8232,87.8974,87.7212,87.8881,150498.0
2018-05-01 14:45:00,94.8,94.95,94.78,94.87,287565.0,87.8881,88.0271,87.8695,87.953,287565.0
2018-05-01 14:50:00,94.87,94.93,94.77,94.81,230823.0,87.953,88.0086,87.8603,87.8974,230823.0
2018-05-01 14:55:00,94.81,94.87,94.77,94.87,214811.0,87.8974,87.953,87.8603,87.953,214811.0
2018-05-01 15:00:00,94.87,94.95,94.76,94.78,237246.0,87.953,88.0271,87.851,87.8695,237246.0
2018-05-01 15:05:00,94.79,94.9,94.78,94.88,184582.0,87.8788,87.9808,87.8695,87.9623,184582.0
2018-05-01 15:10:00,94.87,94.88,94.67,94.74,202650.0,87.953,87.9623,87.7676,87.8325,202650.0
2018-05-01 15:15:00,94.74,94.8,94.65,94.67,209541.0,87.8325,87.8881,87.749,87.7676,209541.0
2018-05-01 15:20:00,94.66,94.8,94.66,94.75,230232.0,87.7583,87.8881,87.7583,87.8417,230232.0
2018-05-01 15:25:00,94.76,94.8,94.65,94.73,283306.0,87.851,87.8881,87.749,87.8232,283306.0
2018-05-01 15:30:00,94.74,94.95,94.73,94.9,294206.0,87.8325,88.0271,87.8232,87.9808,294206.0
2018-05-01 15:35:00,94.89,94.91,94.76,94.8,273427.0,87.9715,87.9901,87.851,87.8881,273427.0
2018-05-01 15:40:00,94.8,94.93,94.8,94.87,315827.0,87.8881,88.0086,87.8881,87.953,315827.0
2018-05-01 15:45:00,94.87,94.98,94.87,94.96,516933.0,87.953,88.055,87.953,88.0364,516933.0
2018-05-01 15:50:00,94.96,95.29,94.96,95.14,1058946.0,88.0364,88.3424,88.0364,88.2033,1058946.0
2018-05-01 15:55:00,95.14,95.18,94.96,94.98,1849793.0,88.2033,88.2404,88.0364,88.055,1849793.0
2018-05-02 09:30:00,94.96,95.17,94.47,94.47,815878.0,88.0364,88.2311,87.5821,87.5821,815878.0
2018-05-02 09:35:00,94.49,94.62,94.29,94.37,394034.0,87.6007,87.7212,87.4153,87.4894,394034.0
2018-05-02 09:40:00,94.36,94.58,94.3,94.52,346677.0,87.4802,87.6841,87.4245,87.6285,346677.0
2018-05-02 09:45:00,94.52,94.56,94.39,94.42,303629.0,87.6285,87.6656,87.508,87.5358,303629.0
2018-05-02 09:50:00,94.42,94.59,94.34,94.45,335250.0,87.5358,87.6934,87.4616,87.5636,335250.0
2018-05-02 09:55:00,94.47,94.47,94.26,94.29,424978.0,87.5821,87.5821,87.3875,87.4153,424978.0
2018-05-02 10:00:00,94.3,94.42,94.15,94.35,315069.0,87.4245,87.5358,87.2855,87.4709,315069.0
2018-05-02 10:05:00,94.36,94.43,94.25,94.33,264396.0,87.4802,87.5451,87.3782,87.4524,264396.0
2018-05-02 10:10:00,94.34,94.63,94.23,94.56,427211.0,87.4616,87.7305,87.3596,87.6656,427211.0
2018-05-02 10:15:00,94.57,94.65,94.41,94.48,253429.0,87.6749,87.749,87.5265,87.5914,253429.0
2018-05-02 10:20:00,94.49,94.56,94.21,94.22,291796.0,87.6007,87.6656,87.3411,87.3504,291796.0
2018-05-02 10:25:00,94.22,94.3,94.05,94.07,380678.0,87.3504,87.4245,87.1928,87.2113,380678.0
2018-05-02 10:30:00,94.08,94.35,94.01,94.34,252634.0,87.2206,87.4709,87.1557,87.4616,252634.0
2018-05-02 10:35:00,94.34,94.42,94.28,94.29,264647.0,87.4616,87.5358,87.406,87.4153,264647.0
2018-05-02 10:40:00,94.29,94.3,94.02,94.08,235629.0,87.4153,87.4245,87.165,87.2206,235629.0
2018-05-02 10:45:00,94.08,94.32,94.05,94.31,240243.0,87.2206,87.4431,87.1928,87.4338,240243.0
2018-05-02 10:50:00,94.31,94.34,94.18,94.25,255984.0,87.4338,87.4616,87.3133,87.3782,255984.0
2018-05-02 10:55:00,94.25,94.33,94.14,94.15,195706.0,87.3782,87.4524,87.2762,87.2855,195706.0
2018-05-02 11:00:00,94.15,94.22,93.96,94.05,267632.0,87.2855,87.3504,87.1093,87.1928,267632.0
2018-05-02 11:05:00,94.04,94.13,93.99,94.08,168777.0,87.1835,87.2669,87.1371,87.2206,168777.0
2018-05-02 11:10:00,94.08,94.29,94.07,94.25,275433.0,87.2206,87.4153,87.2113,87.3782,275433.0
2018-05-02 11:15:00,94.25,94.32,94.22,94.29,186399.0,87.3782,87.4431,87.3504,87.4153,186399.0
2018-05-02 11:20:00,94.3,94.33,94.22,94.28,100419.0,87.4245,87.4524,87.3504,87.406,100419.0
2018-05-02 11:25:00,94.29,94.29,94.05,94.09,177995.0,87.4153,87.4153,87.1928,87.2299,177995.0
2018-05-02 11:30:00,94.09,94.17,94.02,94.07,191440.0,87.2299,87.304,87.165,87.2113,191440.0
2018-05-02 11:35:00,94.07,94.13,94.05,94.07,143852.0,87.2113,87.2669,87.1928,87.2113,143852.0
2018-05-02 11:40:00,94.07,94.08,93.62,93.68,464981.0,87.2113,87.2206,86.7941,86.8497,464981.0
2018-05-02 11:45:00,93.69,93.69,93.43,93.55,429077.0,86.859,86.859,86.618,86.7292,429077.0
2018-05-02 11:50:00,93.56,93.79,93.54,93.68,484358.0,86.7385,86.9517,86.72,86.8497,484358.0
2018-05-02 11:55:00,93.68,93.86,93.61,93.81,235074.0,86.8497,87.0166,86.7848,86.9703,235074.0
2018-05-02 12:00:00,93.8,93.81,93.62,93.68,178796.0,86.961,86.9703,86.7941,86.8497,178796.0
2018-05-02 12:05:00,93.67,93.78,93.66,93.73,120085.0,86.8405,86.9425,86.8312,86.8961,120085.0
2018-05-02 12:10:00,93.74,93.88,93.7,93.78,161411.0,86.9054,87.0352,86.8683,86.9425,161411.0
2018-05-02 12:15:00,93.77,93.89,93.76,93.89,294396.0,86.9332,87.0444,86.9239,87.0444,294396.0
2018-05-02 12:20:00,93.89,93.92,93.84,93.85,198675.0,87.0444,87.0722,86.9981,87.0074,198675.0
2018-05-02 12:25:00,93.85,94.04,93.85,94.03,206579.0,87.0074,87.1835,87.0074,87.1742,206579.0
2018-05-02 12:30:00,94.02,94.19,93.91,94.19,295935.0,87.165,87.3226,87.063,87.3226,295935.0
2018-05-02 12:35:00,94.18,94.28,94.02,94.05,236521.0,87.3133,87.406,87.165,87.1928,236521.0
2018-05-02 12:40:00,94.04,94.09,94.0,94.04,98918.0,87.1835,87.2299,87.1464,87.1835,98918.0
2018-05-02 12:45:00,94.04,94.06,93.9,93.94,187443.0,87.1835,87.202,87.0537,87.0908,187443.0
2018-05-02 12:50:00,93.93,94.01,93.88,94.0,153156.0,87.0815,87.1557,87.0352,87.1464,153156.0
2018-05-02 12:55:00,94.0,94.1,93.91,94.05,209869.0,87.1464,87.2391,87.063,87.1928,209869.0
2018-05-02 13:00:00,94.05,94.28,94.04,94.21,180168.0,87.1928,87.406,87.1835,87.3411,180168.0
2018-05-02 13:05:00,94.2,94.23,94.12,94.14,91681.0,87.3318,87.3596,87.2577,87.2762,91681.0
2018-05-02 13:10:00,94.15,94.35,94.15,94.35,188222.0,87.2855,87.4709,87.2855,87.4709,188222.0
2018-05-02 13:15:00,94.35,94.42,94.34,94.39,277611.0,87.4709,87.5358,87.4616,87.508,277611.0
2018-05-02 13:20:00,94.4,94.48,94.36,94.38,154711.0,87.5172,87.5914,87.4802,87.4987,154711.0
2018-05-02 13:25:00,94.38,94.42,94.32,94.33,129318.0,87.4987,87.5358,87.4431,87.4524,129318.0
2018-05-02 13:30:00,94.33,94.36,94.22,94.25,130754.0,87.4524,87.4802,87.3504,87.3782,130754.0
2018-05-02 13:35:00,94.25,94.31,94.19,94.24,108534.0,87.3782,87.4338,87.3226,87.3689,108534.0
2018-05-02 13:40:00,94.23,94.28,94.17,94.2,90475.0,87.3596,87.406,87.304,87.3318,90475.0
2018-05-02 13:45:00,94.2,94.23,94.1,94.1,91259.0,87.3318,87.3596,87.2391,87.2391,91259.0
2018-05-02 13:50:00,94.11,94.17,94.07,94.09,128956.0,87.2484,87.304,87.2113,87.2299,128956.0
2018-05-02 13:55:00,94.09,94.18,94.03,94.14,119226.0,87.2299,87.3133,87.1742,87.2762,119226.0
2018-05-02 14:00:00,94.15,94.49,94.1,94.49,218485.0,87.2855,87.6007,87.2391,87.6007,218485.0
2018-05-02 14:05:00,94.49,94.7,94.37,94.68,327948.0,87.6007,87.7954,87.4894,87.7768,327948.0
2018-05-02 14:10:00,94.69,94.79,94.64,94.72,322689.0,87.7861,87.8788,87.7398,87.8139,322689.0
2018-05-02 14:15:00,94.73,94.76,94.54,94.62,243007.0,87.8232,87.851,87.647,87.7212,243007.0
2018-05-02 14:20:00,94.62,94.72,94.26,94.34,252615.0,87.7212,87.8139,87.3875,87.4616,252615.0
2018-05-02 14:25:00,94.36,94.58,94.31,94.49,209089.0,87.4802,87.6841,87.4338,87.6007,209089.0
2018-05-02 14:30:00,94.49,94.62,94.42,94.44,152802.0,87.6007,87.7212,87.5358,87.5543,152802.0
2018-05-02 14:35:00,94.43,94.46,94.3,94.4,164246.0,87.5451,87.5729,87.4245,87.5172,164246.0
2018-05-02 14:40:00,94.39,94.42,94.24,94.27,205350.0,87.508,87.5358,87.3689,87.3967,205350.0
2018-05-02 14:45:00,94.26,94.34,94.17,94.2,149987.0,87.3875,87.4616,87.304,87.3318,149987.0
2018-05-02 14:50:00,94.21,94.29,93.98,94.01,230095.0,87.3411,87.4153,87.1279,87.1557,230095.0
2018-05-02 14:55:00,94.0,94.06,93.9,94.0,189528.0,87.1464,87.202,87.0537,87.1464,189528.0
2018-05-02 15:00:00,94.01,94.13,93.91,94.1,229418.0,87.1557,87.2669,87.063,87.2391,229418.0
2018-05-02 15:05:00,94.1,94.32,94.09,94.31,260096.0,87.2391,87.4431,87.2299,87.4338,260096.0
2018-05-02 15:10:00,94.32,94.36,94.19,94.21,366526.0,87.4431,87.4802,87.3226,87.3411,366526.0
2018-05-02 15:15:00,94.2,94.23,94.06,94.09,249439.0,87.3318,87.3596,87.202,87.2299,249439.0
2018-05-02 15:20:00,94.09,94.13,93.6,93.65,434182.0,87.2299,87.2669,86.7756,86.8219,434182.0
2018-05-02 15:25:00,93.66,93.84,93.63,93.83,236679.0,86.8312,86.9981,86.8034,86.9888,236679.0
2018-05-02 15:30:00,93.82,93.91,93.65,93.83,320958.0,86.9795,87.063,86.8219,86.9888,320958.0
2018-05-02 15:35:00,93.84,93.85,93.6,93.75,339172.0,86.9981,87.0074,86.7756,86.9146,339172.0
2018-05-02 15:40:00,93.75,93.79,93.59,93.6,403690.0,86.9146,86.9517,86.7663,86.7756,403690.0
2018-05-02 15:45:00,93.59,93.62,93.27,93.27,685477.0,86.7663,86.7941,86.4696,86.4696,685477.0
2018-05-02 15:50:00,93.28,93.45,93.2,93.38,739147.0,86.4789,86.6365,86.4047,86.5716,739147.0
2018-05-02 15:55:00,93.38,93.6,93.36,93.51,1288135.0,86.5716,86.7756,86.5531,86.6921,1288135.0
2018-05-03 09:30:00,92.97,93.15,92.76,92.77,856692.0,86.1915,86.3584,85.9968,86.0061,856692.0
2018-05-03 09:35:00,92.77,93.16,92.7,92.94,491530.0,86.0061,86.3677,85.9412,86.1637,491530.0
2018-05-03 09:40:00,92.94,93.02,92.77,92.95,377713.0,86.1637,86.2379,86.0061,86.173,377713.0
2018-05-03 09:45:00,92.97,93.35,92.92,93.34,293828.0,86.1915,86.5438,86.1452,86.5345,293828.0
2018-05-03 09:50:00,93.34,93.68,93.3,93.65,444754.0,86.5345,86.8497,86.4975,86.8219,444754.0
2018-05-03 09:55:00,93.64,94.05,93.61,94.01,429766.0,86.8127,87.1928,86.7848,87.1557,429766.0
2018-05-03 10:00:00,94.01,94.04,93.7,93.83,303802.0,87.1557,87.1835,86.8683,86.9888,303802.0
2018-05-03 10:05:00,93.83,93.92,93.7,93.91,251055.0,86.9888,87.0722,86.8683,87.063,251055.0
2018-05-03 10:10:00,93.9,93.94,93.46,93.51,270067.0,87.0537,87.0908,86.6458,86.6921,270067.0
2018-05-03 10:15:00,93.5,93.62,93.36,93.38,305551.0,86.6829,86.7941,86.5531,86.5716,305551.0
2018-05-03 10:20:00,93.38,93.42,92.92,93.03,535003.0,86.5716,86.6087,86.1452,86.2471,535003.0
2018-05-03 10:25:00,93.04,93.21,92.93,93.2,374730.0,86.2564,86.414,86.1544,86.4047,374730.0
2018-05-03 10:30:00,93.2,93.23,93.01,93.06,270935.0,86.4047,86.4326,86.2286,86.2749,270935.0
2018-05-03 10:35:00,93.05,93.05,92.66,92.79,405423.0,86.2657,86.2657,85.9041,86.0246,405423.0
2018-05-03 10:40:00,92.8,92.87,92.62,92.72,296902.0,86.0339,86.0988,85.867,85.9597,296902.0
2018-05-03 10:45:00,92.73,92.89,92.71,92.86,355735.0,85.969,86.1173,85.9505,86.0895,355735.0
2018-05-03 10:50:00,92.85,92.86,92.66,92.8,425475.0,86.0803,86.0895,85.9041,86.0339,425475.0
2018-05-03 10:55:00,92.8,92.8,92.45,92.68,503008.0,86.0339,86.0339,85.7094,85.9227,503008.0
2018-05-03 11:00:00,92.67,92.7,92.49,92.64,260228.0,85.9134,85.9412,85.7465,85.8856,260228.0
2018-05-03 11:05:00,92.64,92.83,92.6,92.77,261644.0,85.8856,86.0617,85.8485,86.0061,261644.0
2018-05-03 11:10:00,92.76,93.04,92.66,93.04,327883.0,85.9968,86.2564,85.9041,86.2564,327883.0
2018-05-03 11:15:00,93.05,93.11,92.85,92.88,247538.0,86.2657,86.3213,86.0803,86.1081,247538.0
2018-05-03 11:20:00,92.88,92.88,92.66,92.85,212331.0,86.1081,86.1081,85.9041,86.0803,212331.0
2018-05-03 11:25:00,92.84,92.94,92.67,92.68,249061.0,86.071,86.1637,85.9134,85.9227,249061.0
2018-05-03 11:30:00,92.69,92.84,92.59,92.83,234190.0,85.9319,86.071,85.8392,86.0617,234190.0
2018-05-03 11:35:00,92.83,92.87,92.65,92.76,237054.0,86.0617,86.0988,85.8948,85.9968,237054.0
2018-05-03 11:40:00,92.77,92.81,92.61,92.81,207080.0,86.0061,86.0432,85.8578,86.0432,207080.0
2018-05-03 11:45:00,92.81,93.23,92.76,93.21,341777.0,86.0432,86.4326,85.9968,86.414,341777.0
2018-05-03 11:50:00,93.22,93.38,93.12,93.29,284017.0,86.4233,86.5716,86.3306,86.4882,284017.0
2018-05-03 11:55:00,93.28,93.36,93.2,93.21,214362.0,86.4789,86.5531,86.4047,86.414,214362.0
2018-05-03 12:00:00,93.21,93.32,93.1,93.11,157043.0,86.414,86.516,86.312,86.3213,157043.0
2018-05-03 12:05:00,93.11,93.32,93.11,93.2,154892.0,86.3213,86.516,86.3213,86.4047,154892.0
2018-05-03 12:10:00,93.2,93.24,93.04,93.24,187550.0,86.4047,86.4418,86.2564,86.4418,187550.0
2018-05-03 12:15:00,93.25,93.26,93.03,93.05,126795.0,86.4511,86.4604,86.2471,86.2657,126795.0
2018-05-03 12:20:00,93.05,93.13,92.89,92.89,196737.0,86.2657,86.3398,86.1173,86.1173,196737.0
2018-05-03 12:25:00,92.9,92.95,92.83,92.88,178285.0,86.1266,86.173,86.0617,86.1081,178285.0
2018-05-03 12:30:00,92.87,93.19,92.86,93.19,223642.0,86.0988,86.3955,86.0895,86.3955,223642.0
2018-05-03 12:35:00,93.17,93.47,93.13,93.41,337654.0,86.3769,86.6551,86.3398,86.5994,337654.0
2018-05-03 12:40:00,93.41,93.79,93.37,93.73,471984.0,86.5994,86.9517,86.5623,86.8961,471984.0
2018-05-03 12:45:00,93.73,93.89,93.69,93.75,341573.0,86.8961,87.0444,86.859,86.9146,341573.0
2018-05-03 12:50:00,93.76,94.13,93.7,94.03,386851.0,86.9239,87.2669,86.8683,87.1742,386851.0
2018-05-03 12:55:00,94.04,94.23,93.95,94.15,274637.0,87.1835,87.3596,87.1001,87.2855,274637.0
2018-05-03 13:00:00,94.15,94.21,93.87,93.89,192540.0,87.2855,87.3411,87.0259,87.0444,192540.0
2018-05-03 13:05:00,93.89,94.03,93.79,93.94,213111.0,87.0444,87.1742,86.9517,87.0908,213111.0
2018-05-03 13:10:00,93.93,94.06,93.8,93.86,262102.0,87.0815,87.202,86.961,87.0166,262102.0
2018-05-03 13:15:00,93.86,94.21,93.84,93.98,289414.0,87.0166,87.3411,86.9981,87.1279,289414.0
2018-05-03 13:20:00,93.98,94.09,93.77,93.85,198999.0,87.1279,87.2299,86.9332,87.0074,198999.0
2018-05-03 13:25:00,93.86,93.92,93.69,93.83,156661.0,87.0166,87.0722,86.859,86.9888,156661.0
2018-05-03 13:30:00,93.84,94.22,93.82,94.18,298088.0,86.9981,87.3504,86.9795,87.3133,298088.0
2018-05-03 13:35:00,94.17,94.38,94.16,94.29,527925.0,87.304,87.4987,87.2947,87.4153,527925.0
2018-05-03 13:40:00,94.3,94.34,94.21,94.29,262266.0,87.4245,87.4616,87.3411,87.4153,262266.0
2018-05-03 13:45:00,94.29,94.32,94.02,94.11,260321.0,87.4153,87.4431,87.165,87.2484,260321.0
2018-05-03 13:50:00,94.11,94.2,94.06,94.2,188799.0,87.2484,87.3318,87.202,87.3318,188799.0
2018-05-03 13:55:00,94.2,94.35,94.16,94.16,169869.0,87.3318,87.4709,87.2947,87.2947,169869.0
2018-05-03 14:00:00,94.18,94.22,94.04,94.12,192809.0,87.3133,87.3504,87.1835,87.2577,192809.0
2018-05-03 14:05:00,94.13,94.37,94.12,94.32,351196.0,87.2669,87.4894,87.2577,87.4431,351196.0
2018-05-03 14:10:00,94.33,94.39,94.17,94.27,197674.0,87.4524,87.508,87.304,87.3967,197674.0
2018-05-03 14:15:00,94.28,94.36,94.18,94.26,187635.0,87.406,87.4802,87.3133,87.3875,187635.0
2018-05-03 14:20:00,94.26,94.27,94.09,94.15,171705.0,87.3875,87.3967,87.2299,87.2855,171705.0
2018-05-03 14:25:00,94.15,94.3,94.13,94.3,155314.0,87.2855,87.4245,87.2669,87.4245,155314.0
2018-05-03 14:30:00,94.29,94.61,94.27,94.58,391599.0,87.4153,87.7119,87.3967,87.6841,391599.0
2018-05-03 14:35:00,94.58,94.93,94.57,94.85,377240.0,87.6841,88.0086,87.6749,87.9344,377240.0
2018-05-03 14:40:00,94.86,94.86,94.6,94.67,385803.0,87.9437,87.9437,87.7027,87.7676,385803.0
2018-05-03 14:45:00,94.68,94.69,94.44,94.49,279260.0,87.7768,87.7861,87.5543,87.6007,279260.0
2018-05-03 14:50:00,94.48,94.58,94.4,94.54,209730.0,87.5914,87.6841,87.5172,87.647,209730.0
2018-05-03 14:55:00,94.53,94.61,94.23,94.37,261902.0,87.6378,87.7119,87.3596,87.4894,261902.0
2018-05-03 15:00:00,94.38,94.61,94.36,94.53,249688.0,87.4987,87.7119,87.4802,87.6378,249688.0
2018-05-03 15:05:00,94.53,94.58,94.38,94.41,274228.0,87.6378,87.6841,87.4987,87.5265,274228.0
2018-05-03 15:10:00,94.4,94.48,94.31,94.38,294326.0,87.5172,87.5914,87.4338,87.4987,294326.0
2018-05-03 15:15:00,94.38,94.54,94.28,94.38,225766.0,87.4987,87.647,87.406,87.4987,225766.0
2018-05-03 15:20:00,94.37,94.53,94.3,94.49,196027.0,87.4894,87.6378,87.4245,87.6007,196027.0
2018-05-03 15:25:00,94.5,94.6,94.41,94.58,210101.0,87.61,87.7027,87.5265,87.6841,210101.0
2018-05-03 15:30:00,94.59,94.74,94.54,94.65,283252.0,87.6934,87.8325,87.647,87.749,283252.0
2018-05-03 15:35:00,94.64,94.67,94.35,94.38,271285.0,87.7398,87.7676,87.4709,87.4987,271285.0
2018-05-03 15:40:00,94.39,94.41,94.24,94.33,235778.0,87.508,87.5265,87.3689,87.4524,235778.0
2018-05-03 15:45:00,94.32,94.39,94.17,94.19,309688.0,87.4431,87.508,87.304,87.3226,309688.0
2018-05-03 15:50:00,94.18,94.26,93.98,94.04,799109.0,87.3133,87.3875,87.1279,87.1835,799109.0
2018-05-03 15:55:00,94.04,94.13,93.83,94.09,1054300.0,87.1835,87.2669,86.9888,87.2299,1054300.0
2018-05-04 09:30:00,93.36,93.53,92.92,93.07,791139.0,86.5531,86.7107,86.1452,86.2842,791139.0
2018-05-04 09:35:00,93.07,93.44,92.99,93.32,361535.0,86.2842,86.6272,86.2101,86.516,361535.0
2018-05-04 09:40:00,93.33,93.65,93.23,93.6,359023.0,86.5253,86.8219,86.4326,86.7756,359023.0
2018-05-04 09:45:00,93.59,93.73,93.44,93.46,305155.0,86.7663,86.8961,86.6272,86.6458,305155.0
2018-05-04 09:50:00,93.46,93.65,93.32,93.6,270427.0,86.6458,86.8219,86.516,86.7756,270427.0
2018-05-04 09:55:00,93.61,93.65,93.49,93.57,218259.0,86.7848,86.8219,86.6736,86.7478,218259.0
2018-05-04 10:00:00,93.56,93.57,93.37,93.45,181661.0,86.7385,86.7478,86.5623,86.6365,181661.0
2018-05-04 10:05:00,93.45,93.93,93.38,93.93,301199.0,86.6365,87.0815,86.5716,87.0815,301199.0
2018-05-04 10:10:00,93.94,94.12,93.86,94.0,286726.0,87.0908,87.2577,87.0166,87.1464,286726.0
2018-05-04 10:15:00,94.01,94.16,94.0,94.01,238736.0,87.1557,87.2947,87.1464,87.1557,238736.0
2018-05-04 10:20:00,94.01,94.04,93.83,93.98,213013.0,87.1557,87.1835,86.9888,87.1279,213013.0
2018-05-04 10:25:00,93.97,94.28,93.93,94.19,240442.0,87.1186,87.406,87.0815,87.3226,240442.0
2018-05-04 10:30:00,94.2,94.36,94.15,94.23,244943.0,87.3318,87.4802,87.2855,87.3596,244943.0
2018-05-04 10:35:00,94.23,94.61,94.17,94.6,301186.0,87.3596,87.7119,87.304,87.7027,301186.0
2018-05-04 10:40:00,94.6,94.85,94.54,94.73,417346.0,87.7027,87.9344,87.647,87.8232,417346.0
2018-05-04 10:45:00,94.74,94.82,94.65,94.68,205986.0,87.8325,87.9066,87.749,87.7768,205986.0
2018-05-04 10:50:00,94.68,94.87,94.67,94.81,204218.0,87.7768,87.953,87.7676,87.8974,204218.0
2018-05-04 10:55:00,94.8,94.9,94.74,94.8,218773.0,87.8881,87.9808,87.8325,87.8881,218773.0
2018-05-04 11:00:00,94.8,95.09,94.79,95.02,472587.0,87.8881,88.1569,87.8788,88.092,472587.0
2018-05-04 11:05:00,95.02,95.06,94.9,94.98,261155.0,88.092,88.1291,87.9808,88.055,261155.0
2018-05-04 11:10:00,94.97,95.01,94.9,94.95,231669.0,88.0457,88.0828,87.9808,88.0271,231669.0
2018-05-04 11:15:00,94.94,95.0,94.89,94.95,143388.0,88.0179,88.0735,87.9715,88.0271,143388.0
2018-05-04 11:20:00,94.95,95.07,94.91,94.93,180690.0,88.0271,88.1384,87.9901,88.0086,180690.0
2018-05-04 11:25:00,94.94,95.08,94.87,95.03,276619.0,88.0179,88.1477,87.953,88.1013,276619.0
2018-05-04 11:30:00,95.03,95.08,95.0,95.02,189662.0,88.1013,88.1477,88.0735,88.092,189662.0
2018-05-04 11:35:00,95.03,95.12,94.99,94.99,195036.0,88.1013,88.1848,88.0642,88.0642,195036.0
2018-05-04 11:40:00,95.0,95.01,94.85,94.87,131898.0,88.0735,88.0828,87.9344,87.953,131898.0
2018-05-04 11:45:00,94.88,94.92,94.71,94.75,209617.0,87.9623,87.9993,87.8046,87.8417,209617.0
2018-05-04 11:50:00,94.73,94.82,94.66,94.66,143529.0,87.8232,87.9066,87.7583,87.7583,143529.0
2018-05-04 11:55:00,94.66,94.87,94.65,94.86,159089.0,87.7583,87.953,87.749,87.9437,159089.0
2018-05-04 12:00:00,94.87,94.94,94.79,94.92,99580.0,87.953,88.0179,87.8788,87.9993,99580.0
2018-05-04 12:05:00,94.92,94.98,94.87,94.98,88753.0,87.9993,88.055,87.953,88.055,88753.0
2018-05-04 12:10:00,94.98,95.01,94.9,94.97,160694.0,88.055,88.0828,87.9808,88.0457,160694.0
2018-05-04 12:15:00,94.98,95.0,94.88,94.98,125788.0,88.055,88.0735,87.9623,88.055,125788.0
2018-05-04 12:20:00,94.97,95.02,94.94,95.02,126045.0,88.0457,88.092,88.0179,88.092,126045.0
2018-05-04 12:25:00,95.02,95.11,94.94,94.97,179982.0,88.092,88.1755,88.0179,88.0457,179982.0
2018-05-04 12:30:00,94.98,95.03,94.94,94.94,92555.0,88.055,88.1013,88.0179,88.0179,92555.0
2018-05-04 12:35:00,94.94,95.11,94.94,95.11,119730.0,88.0179,88.1755,88.0179,88.1755,119730.0
2018-05-04 12:40:00,95.1,95.12,94.97,94.97,168409.0,88.1662,88.1848,88.0457,88.0457,168409.0
2018-05-04 12:45:00,94.96,94.99,94.89,94.95,147439.0,88.0364,88.0642,87.9715,88.0271,147439.0
2018-05-04 12:50:00,94.94,95.01,94.83,94.94,138629.0,88.0179,88.0828,87.9159,88.0179,138629.0
2018-05-04 12:55:00,94.93,94.97,94.87,94.9,93499.0,88.0086,88.0457,87.953,87.9808,93499.0
2018-05-04 13:00:00,94.91,94.99,94.88,94.89,79388.0,87.9901,88.0642,87.9623,87.9715,79388.0
2018-05-04 13:05:00,94.89,94.99,94.84,94.98,201351.0,87.9715,88.0642,87.9252,88.055,201351.0
2018-05-04 13:10:00,94.98,95.0,94.86,94.86,78666.0,88.055,88.0735,87.9437,87.9437,78666.0
2018-05-04 13:15:00,94.86,94.9,94.78,94.8,108855.0,87.9437,87.9808,87.8695,87.8881,108855.0
2018-05-04 13:20:00,94.81,94.97,94.8,94.93,158054.0,87.8974,88.0457,87.8881,88.0086,158054.0
2018-05-04 13:25:00,94.93,94.93,94.8,94.8,82578.0,88.0086,88.0086,87.8881,87.8881,82578.0
2018-05-04 13:30:00,94.8,94.88,94.78,94.88,122243.0,87.8881,87.9623,87.8695,87.9623,122243.0
2018-05-04 13:35:00,94.87,94.92,94.85,94.87,74998.0,87.953,87.9993,87.9344,87.953,74998.0
2018-05-04 13:40:00,94.87,94.89,94.81,94.83,67373.0,87.953,87.9715,87.8974,87.9159,67373.0
2018-05-04 13:45:00,94.83,94.98,94.81,94.93,119235.0,87.9159,88.055,87.8974,88.0086,119235.0
2018-05-04 13:50:00,94.93,95.04,94.92,94.99,301800.0,88.0086,88.1106,87.9993,88.0642,301800.0
2018-05-04 13:55:00,95.0,95.09,94.98,95.02,160298.0,88.0735,88.1569,88.055,88.092,160298.0
2018-05-04 14:00:00,95.02,95.06,94.96,95.01,163466.0,88.092,88.1291,88.0364,88.0828,163466.0
2018-05-04 14:05:00,95.01,95.15,95.01,95.09,212994.0,88.0828,88.2126,88.0828,88.1569,212994.0
2018-05-04 14:10:00,95.1,95.1,94.99,95.0,132283.0,88.1662,88.1662,88.0642,88.0735,132283.0
2018-05-04 14:15:00,95.0,95.07,94.96,94.98,131704.0,88.0735,88.1384,88.0364,88.055,131704.0
2018-05-04 14:20:00,94.98,95.11,94.98,95.08,212104.0,88.055,88.1755,88.055,88.1477,212104.0
2018-05-04 14:25:00,95.09,95.22,95.09,95.19,242191.0,88.1569,88.2775,88.1569,88.2497,242191.0
2018-05-04 14:30:00,95.19,95.24,95.17,95.21,169201.0,88.2497,88.296,88.2311,88.2682,169201.0
2018-05-04 14:35:00,95.2,95.23,95.12,95.2,119378.0,88.2589,88.2867,88.1848,88.2589,119378.0
2018-05-04 14:40:00,95.2,95.35,95.19,95.33,266146.0,88.2589,88.398,88.2497,88.3794,266146.0
2018-05-04 14:45:00,95.34,95.35,95.25,95.29,163365.0,88.3887,88.398,88.3053,88.3424,163365.0
2018-05-04 14:50:00,95.3,95.37,95.27,95.3,271173.0,88.3516,88.4165,88.3238,88.3516,271173.0
2018-05-04 14:55:00,95.29,95.32,95.12,95.13,171030.0,88.3424,88.3702,88.1848,88.194,171030.0
2018-05-04 15:00:00,95.14,95.34,95.12,95.26,262132.0,88.2033,88.3887,88.1848,88.3145,262132.0
2018-05-04 15:05:00,95.27,95.28,95.01,95.05,227202.0,88.3238,88.3331,88.0828,88.1199,227202.0
2018-05-04 15:10:00,95.05,95.11,94.93,95.08,214958.0,88.1199,88.1755,88.0086,88.1477,214958.0
2018-05-04 15:15:00,95.08,95.15,94.99,95.11,130328.0,88.1477,88.2126,88.0642,88.1755,130328.0
2018-05-04 15:20:00,95.11,95.18,95.04,95.14,171545.0,88.1755,88.2404,88.1106,88.2033,171545.0
2018-05-04 15:25:00,95.14,95.23,95.11,95.16,139998.0,88.2033,88.2867,88.1755,88.2218,139998.0
2018-05-04 15:30:00,95.17,95.23,95.08,95.14,213065.0,88.2311,88.2867,88.1477,88.2033,213065.0
2018-05-04 15:35:00,95.15,95.19,95.07,95.09,179197.0,88.2126,88.2497,88.1384,88.1569,179197.0
2018-05-04 15:40:00,95.09,95.16,95.04,95.14,286981.0,88.1569,88.2218,88.1106,88.2033,286981.0
2018-05-04 15:45:00,95.14,95.14,95.02,95.03,241852.0,88.2033,88.2033,88.092,88.1013,241852.0
2018-05-04 15:50:00,95.04,95.1,94.9,94.97,564241.0,88.1106,88.1662,87.9808,88.0457,564241.0
2018-05-04 15:55:00,94.97,95.22,94.88,95.16,1333408.0,88.0457,88.2775,87.9623,88.2218,1333408.0
2018-05-07 09:30:00,95.3,95.45,95.1,95.44,759265.0,88.3516,88.4907,88.1662,88.4814,759265.0
2018-05-07 09:35:00,95.45,95.67,95.4,95.65,646718.0,88.4907,88.6947,88.4443,88.6761,646718.0
2018-05-07 09:40:00,95.66,95.98,95.66,95.98,552486.0,88.6854,88.9821,88.6854,88.9821,552486.0
2018-05-07 09:45:00,95.98,96.29,95.98,96.13,749047.0,88.9821,89.2694,88.9821,89.1211,749047.0
2018-05-07 09:50:00,96.12,96.24,96.02,96.07,375724.0,89.1118,89.2231,89.0191,89.0655,375724.0
2018-05-07 09:55:00,96.06,96.2,95.96,96.05,285774.0,89.0562,89.186,88.9635,89.0469,285774.0
2018-05-07 10:00:00,96.05,96.06,95.91,95.96,289550.0,89.0469,89.0562,88.9172,88.9635,289550.0
2018-05-07 10:05:00,95.94,95.95,95.79,95.88,200544.0,88.945,88.9542,88.8059,88.8893,200544.0
2018-05-07 10:10:00,95.89,95.99,95.84,95.86,294695.0,88.8986,88.9913,88.8523,88.8708,294695.0
2018-05-07 10:15:00,95.86,95.97,95.78,95.96,288366.0,88.8708,88.9728,88.7966,88.9635,288366.0
2018-05-07 10:20:00,95.97,95.98,95.79,95.96,172389.0,88.9728,88.9821,88.8059,88.9635,172389.0
2018-05-07 10:25:00,95.97,96.2,95.93,96.15,253402.0,88.9728,89.186,88.9357,89.1397,253402.0
2018-05-07 10:30:00,96.15,96.26,96.1,96.23,259588.0,89.1397,89.2416,89.0933,89.2138,259588.0
2018-05-07 10:35:00,96.24,96.25,95.87,95.95,238628.0,89.2231,89.2324,88.8801,88.9542,238628.0
2018-05-07 10:40:00,95.95,96.05,95.83,96.04,183776.0,88.9542,89.0469,88.843,89.0377,183776.0
2018-05-07 10:45:00,96.04,96.08,95.97,96.03,140597.0,89.0377,89.0748,88.9728,89.0284,140597.0
2018-05-07 10:50:00,96.03,96.17,96.0,96.13,181874.0,89.0284,89.1582,89.0006,89.1211,181874.0
2018-05-07 10:55:00,96.12,96.15,96.07,96.13,177576.0,89.1118,89.1397,89.0655,89.1211,177576.0
2018-05-07 11:00:00,96.14,96.15,96.06,96.09,192712.0,89.1304,89.1397,89.0562,89.084,192712.0
2018-05-07 11:05:00,96.09,96.1,95.93,96.1,216944.0,89.084,89.0933,88.9357,89.0933,216944.0
2018-05-07 11:10:00,96.1,96.2,96.08,96.19,287738.0,89.0933,89.186,89.0748,89.1767,287738.0
2018-05-07 11:15:00,96.19,96.29,96.17,96.27,258010.0,89.1767,89.2694,89.1582,89.2509,258010.0
2018-05-07 11:20:00,96.27,96.36,96.27,96.36,424429.0,89.2509,89.3343,89.2509,89.3343,424429.0
2018-05-07 11:25:00,96.35,96.49,96.3,96.47,410825.0,89.3251,89.4549,89.2787,89.4363,410825.0
2018-05-07 11:30:00,96.47,96.55,96.38,96.42,420897.0,89.4363,89.5105,89.3529,89.39,420897.0
2018-05-07 11:35:00,96.42,96.52,96.4,96.49,195085.0,89.39,89.4827,89.3714,89.4549,195085.0
2018-05-07 11:40:00,96.49,96.51,96.27,96.3,208526.0,89.4549,89.4734,89.2509,89.2787,208526.0
2018-05-07 11:45:00,96.29,96.39,96.21,96.38,187280.0,89.2694,89.3622,89.1953,89.3529,187280.0
2018-05-07 11:50:00,96.38,96.51,96.32,96.45,180168.0,89.3529,89.4734,89.2973,89.4178,180168.0
2018-05-07 11:55:00,96.44,96.5,96.4,96.49,100130.0,89.4085,89.4641,89.3714,89.4549,100130.0
2018-05-07 12:00:00,96.49,96.51,96.43,96.45,120267.0,89.4549,89.4734,89.3992,89.4178,120267.0
2018-05-07 12:05:00,96.44,96.49,96.41,96.44,120160.0,89.4085,89.4549,89.3807,89.4085,120160.0
2018-05-07 12:10:00,96.45,96.46,96.39,96.44,119355.0,89.4178,89.4271,89.3622,89.4085,119355.0
2018-05-07 12:15:00,96.44,96.49,96.42,96.49,134860.0,89.4085,89.4549,89.39,89.4549,134860.0
2018-05-07 12:20:00,96.49,96.53,96.25,96.32,273260.0,89.4549,89.4919,89.2324,89.2973,273260.0
2018-05-07 12:25:00,96.33,96.51,96.32,96.49,330770.0,89.3065,89.4734,89.2973,89.4549,330770.0
2018-05-07 12:30:00,96.48,96.52,96.4,96.5,188786.0,89.4456,89.4827,89.3714,89.4641,188786.0
2018-05-07 12:35:00,96.5,96.62,96.46,96.57,347903.0,89.4641,89.5754,89.4271,89.529,347903.0
2018-05-07 12:40:00,96.58,96.59,96.47,96.54,159683.0,89.5383,89.5476,89.4363,89.5012,159683.0
2018-05-07 12:45:00,96.55,96.58,96.38,96.48,135819.0,89.5105,89.5383,89.3529,89.4456,135819.0
2018-05-07 12:50:00,96.47,96.48,96.4,96.45,142816.0,89.4363,89.4456,89.3714,89.4178,142816.0
2018-05-07 12:55:00,96.44,96.46,96.36,96.46,124364.0,89.4085,89.4271,89.3343,89.4271,124364.0
2018-05-07 13:00:00,96.46,96.51,96.39,96.47,133510.0,89.4271,89.4734,89.3622,89.4363,133510.0
2018-05-07 13:05:00,96.46,96.51,96.29,96.3,190163.0,89.4271,89.4734,89.2694,89.2787,190163.0
2018-05-07 13:10:00,96.3,96.4,96.27,96.38,170714.0,89.2787,89.3714,89.2509,89.3529,170714.0
2018-05-07 13:15:00,96.37,96.38,96.29,96.38,127232.0,89.3436,89.3529,89.2694,89.3529,127232.0
2018-05-07 13:20:00,96.38,96.48,96.35,96.46,133194.0,89.3529,89.4456,89.3251,89.4271,133194.0
2018-05-07 13:25:00,96.45,96.58,96.45,96.55,209850.0,89.4178,89.5383,89.4178,89.5105,209850.0
2018-05-07 13:30:00,96.54,96.61,96.51,96.61,145353.0,89.5012,89.5661,89.4734,89.5661,145353.0
2018-05-07 13:35:00,96.61,96.68,96.56,96.66,279080.0,89.5661,89.631,89.5198,89.6125,279080.0
2018-05-07 13:40:00,96.67,96.71,96.64,96.65,304843.0,89.6217,89.6588,89.5939,89.6032,304843.0
2018-05-07 13:45:00,96.64,96.64,96.52,96.56,142737.0,89.5939,89.5939,89.4827,89.5198,142737.0
2018-05-07 13:50:00,96.56,96.62,96.55,96.62,84638.0,89.5198,89.5754,89.5105,89.5754,84638.0
2018-05-07 13:55:00,96.62,96.68,96.54,96.61,119082.0,89.5754,89.631,89.5012,89.5661,119082.0
2018-05-07 14:00:00,96.61,96.68,96.57,96.62,147971.0,89.5661,89.631,89.529,89.5754,147971.0
2018-05-07 14:05:00,96.63,96.63,96.5,96.54,106494.0,89.5847,89.5847,89.4641,89.5012,106494.0
2018-05-07 14:10:00,96.55,96.55,96.45,96.5,143410.0,89.5105,89.5105,89.4178,89.4641,143410.0
2018-05-07 14:15:00,96.51,96.61,96.49,96.57,156869.0,89.4734,89.5661,89.4549,89.529,156869.0
2018-05-07 14:20:00,96.58,96.59,96.51,96.57,141627.0,89.5383,89.5476,89.4734,89.529,141627.0
2018-05-07 14:25:00,96.57,96.61,96.45,96.58,167240.0,89.529,89.5661,89.4178,89.5383,167240.0
2018-05-07 14:30:00,96.58,96.68,96.53,96.67,175959.0,89.5383,89.631,89.4919,89.6217,175959.0
2018-05-07 14:35:00,96.67,96.69,96.43,96.45,241929.0,89.6217,89.6403,89.3992,89.4178,241929.0
2018-05-07 14:40:00,96.47,96.53,96.35,96.41,204560.0,89.4363,89.4919,89.3251,89.3807,204560.0
2018-05-07 14:45:00,96.41,96.44,96.29,96.33,203235.0,89.3807,89.4085,89.2694,89.3065,203235.0
2018-05-07 14:50:00,96.33,96.36,96.11,96.15,243797.0,89.3065,89.3343,89.1026,89.1397,243797.0
2018-05-07 14:55:00,96.15,96.32,96.15,96.26,145081.0,89.1397,89.2973,89.1397,89.2416,145081.0
2018-05-07 15:00:00,96.26,96.32,96.17,96.32,218738.0,89.2416,89.2973,89.1582,89.2973,218738.0
2018-05-07 15:05:00,96.33,96.37,96.25,96.29,194167.0,89.3065,89.3436,89.2324,89.2694,194167.0
2018-05-07 15:10:00,96.29,96.29,95.84,95.91,412958.0,89.2694,89.2694,88.8523,88.9172,412958.0
2018-05-07 15:15:00,95.92,96.08,95.8,95.91,326569.0,88.9264,89.0748,88.8152,88.9172,326569.0
2018-05-07 15:20:00,95.9,95.93,95.67,95.79,295238.0,88.9079,88.9357,88.6947,88.8059,295238.0
2018-05-07 15:25:00,95.79,95.99,95.73,95.97,275506.0,88.8059,88.9913,88.7503,88.9728,275506.0
2018-05-07 15:30:00,95.96,96.08,95.87,96.06,262232.0,88.9635,89.0748,88.8801,89.0562,262232.0
2018-05-07 15:35:00,96.06,96.22,96.03,96.16,268574.0,89.0562,89.2046,89.0284,89.1489,268574.0
2018-05-07 15:40:00,96.15,96.2,96.07,96.09,233808.0,89.1397,89.186,89.0655,89.084,233808.0
2018-05-07 15:45:00,96.09,96.2,95.98,96.16,392351.0,89.084,89.186,88.9821,89.1489,392351.0
2018-05-07 15:50:00,96.16,96.19,95.88,96.12,467899.0,89.1489,89.1767,88.8893,89.1118,467899.0
2018-05-07 15:55:00,96.12,96.28,96.11,96.23,786856.0,89.1118,89.2602,89.1026,89.2138,786856.0
2018-05-08 09:30:00,95.87,96.09,95.54,95.71,760858.0,88.8801,89.084,88.5741,88.7317,760858.0
2018-05-08 09:35:00,95.71,95.71,95.21,95.42,421264.0,88.7317,88.7317,88.2682,88.4629,421264.0
2018-05-08 09:40:00,95.42,95.6,95.38,95.41,359261.0,88.4629,88.6298,88.4258,88.4536,359261.0
2018-05-08 09:45:00,95.41,95.62,95.35,95.47,293312.0,88.4536,88.6483,88.398,88.5092,293312.0
2018-05-08 09:50:00,95.46,95.56,95.22,95.26,280810.0,88.5,88.5927,88.2775,88.3145,280810.0
2018-05-08 09:55:00,95.26,95.49,95.25,95.45,244104.0,88.3145,88.5278,88.3053,88.4907,244104.0
2018-05-08 10:00:00,95.45,95.59,95.41,95.56,175117.0,88.4907,88.6205,88.4536,88.5927,175117.0
2018-05-08 10:05:00,95.55,95.65,95.47,95.57,250360.0,88.5834,88.6761,88.5092,88.6019,250360.0
2018-05-08 10:10:00,95.57,95.66,95.49,95.51,192371.0,88.6019,88.6854,88.5278,88.5463,192371.0
2018-05-08 10:15:00,95.52,95.64,95.41,95.59,157078.0,88.5556,88.6668,88.4536,88.6205,157078.0
2018-05-08 10:20:00,95.6,95.64,95.39,95.39,209719.0,88.6298,88.6668,88.4351,88.4351,209719.0
2018-05-08 10:25:00,95.38,95.52,95.36,95.44,195173.0,88.4258,88.5556,88.4073,88.4814,195173.0
2018-05-08 10:30:00,95.43,95.82,95.42,95.79,275074.0,88.4722,88.8337,88.4629,88.8059,275074.0
2018-05-08 10:35:00,95.79,95.85,95.72,95.83,180658.0,88.8059,88.8615,88.741,88.843,180658.0
2018-05-08 10:40:00,95.83,95.88,95.77,95.78,184708.0,88.843,88.8893,88.7874,88.7966,184708.0
2018-05-08 10:45:00,95.77,95.95,95.73,95.89,208439.0,88.7874,88.9542,88.7503,88.8986,208439.0
2018-05-08 10:50:00,95.89,95.92,95.73,95.91,198975.0,88.8986,88.9264,88.7503,88.9172,198975.0
2018-05-08 10:55:00,95.91,95.91,95.63,95.64,200705.0,88.9172,88.9172,88.6576,88.6668,200705.0
2018-05-08 11:00:00,95.64,95.69,95.57,95.65,144361.0,88.6668,88.7132,88.6019,88.6761,144361.0
2018-05-08 11:05:00,95.66,95.69,95.51,95.51,176859.0,88.6854,88.7132,88.5463,88.5463,176859.0
2018-05-08 11:10:00,95.52,95.89,95.51,95.86,194428.0,88.5556,88.8986,88.5463,88.8708,194428.0
2018-05-08 11:15:00,95.87,96.16,95.85,95.92,342299.0,88.8801,89.1489,88.8615,88.9264,342299.0
2018-05-08 11:20:00,95.91,96.06,95.75,95.82,230326.0,88.9172,89.0562,88.7688,88.8337,230326.0
2018-05-08 11:25:00,95.83,95.92,95.74,95.82,157973.0,88.843,88.9264,88.7595,88.8337,157973.0
2018-05-08 11:30:00,95.83,95.83,95.66,95.69,223415.0,88.843,88.843,88.6854,88.7132,223415.0
2018-05-08 11:35:00,95.68,95.8,95.51,95.58,236919.0,88.7039,88.8152,88.5463,88.6112,236919.0
2018-05-08 11:40:00,95.57,95.7,95.55,95.68,143864.0,88.6019,88.7225,88.5834,88.7039,143864.0
2018-05-08 11:45:00,95.67,95.77,95.6,95.65,180080.0,88.6947,88.7874,88.6298,88.6761,180080.0
2018-05-08 11:50:00,95.66,95.8,95.54,95.71,186288.0,88.6854,88.8152,88.5741,88.7317,186288.0
2018-05-08 11:55:00,95.72,95.79,95.61,95.64,157921.0,88.741,88.8059,88.639,88.6668,157921.0
2018-05-08 12:00:00,95.64,95.72,95.54,95.61,121775.0,88.6668,88.741,88.5741,88.639,121775.0
2018-05-08 12:05:00,95.62,95.62,95.47,95.57,136716.0,88.6483,88.6483,88.5092,88.6019,136716.0
2018-05-08 12:10:00,95.56,95.63,95.51,95.62,69138.0,88.5927,88.6576,88.5463,88.6483,69138.0
2018-05-08 12:15:00,95.61,95.67,95.5,95.59,201273.0,88.639,88.6947,88.537,88.6205,201273.0
2018-05-08 12:20:00,95.59,95.62,95.5,95.59,107069.0,88.6205,88.6483,88.537,88.6205,107069.0
2018-05-08 12:25:00,95.59,95.62,95.51,95.54,104269.0,88.6205,88.6483,88.5463,88.5741,104269.0
2018-05-08 12:30:00,95.54,95.57,95.48,95.51,106661.0,88.5741,88.6019,88.5185,88.5463,106661.0
2018-05-08 12:35:00,95.51,95.57,95.42,95.5,113051.0,88.5463,88.6019,88.4629,88.537,113051.0
2018-05-08 12:40:00,95.5,95.56,95.49,95.55,63685.0,88.537,88.5927,88.5278,88.5834,63685.0
2018-05-08 12:45:00,95.54,95.55,95.47,95.48,107473.0,88.5741,88.5834,88.5092,88.5185,107473.0
2018-05-08 12:50:00,95.49,95.51,95.27,95.3,198869.0,88.5278,88.5463,88.3238,88.3516,198869.0
2018-05-08 12:55:00,95.3,95.31,95.12,95.21,258926.0,88.3516,88.3609,88.1848,88.2682,258926.0
2018-05-08 13:00:00,95.2,95.4,95.14,95.31,274452.0,88.2589,88.4443,88.2033,88.3609,274452.0
2018-05-08 13:05:00,95.3,95.35,95.25,95.35,151415.0,88.3516,88.398,88.3053,88.398,151415.0
2018-05-08 13:10:00,95.34,95.48,95.32,95.42,222086.0,88.3887,88.5185,88.3702,88.4629,222086.0
2018-05-08 13:15:00,95.41,95.42,95.34,95.38,62923.0,88.4536,88.4629,88.3887,88.4258,62923.0
2018-05-08 13:20:00,95.38,95.47,95.37,95.41,88758.0,88.4258,88.5092,88.4165,88.4536,88758.0
2018-05-08 13:25:00,95.41,95.64,95.4,95.62,171723.0,88.4536,88.6668,88.4443,88.6483,171723.0
2018-05-08 13:30:00,95.63,95.67,95.58,95.58,110898.0,88.6576,88.6947,88.6112,88.6112,110898.0
2018-05-08 13:35:00,95.58,95.61,95.48,95.58,187255.0,88.6112,88.639,88.5185,88.6112,187255.0
2018-05-08 13:40:00,95.58,95.7,95.54,95.68,128157.0,88.6112,88.7225,88.5741,88.7039,128157.0
2018-05-08 13:45:00,95.69,95.75,95.67,95.68,135971.0,88.7132,88.7688,88.6947,88.7039,135971.0
2018-05-08 13:50:00,95.68,95.73,95.67,95.7,125206.0,88.7039,88.7503,88.6947,88.7225,125206.0
2018-05-08 13:55:00,95.69,95.7,95.53,95.56,165571.0,88.7132,88.7225,88.5649,88.5927,165571.0
2018-05-08 14:00:00,95.58,95.76,95.58,95.7,173813.0,88.6112,88.7781,88.6112,88.7225,173813.0
2018-05-08 14:05:00,95.72,95.83,95.67,95.77,161492.0,88.741,88.843,88.6947,88.7874,161492.0
2018-05-08 14:10:00,95.76,95.82,95.57,95.68,220277.0,88.7781,88.8337,88.6019,88.7039,220277.0
2018-05-08 14:15:00,95.69,95.8,95.6,95.77,208604.0,88.7132,88.8152,88.6298,88.7874,208604.0
2018-05-08 14:20:00,95.76,96.01,95.61,95.95,305379.0,88.7781,89.0099,88.639,88.9542,305379.0
2018-05-08 14:25:00,95.97,96.11,95.65,95.75,275391.0,88.9728,89.1026,88.6761,88.7688,275391.0
2018-05-08 14:30:00,95.76,95.76,95.49,95.61,235076.0,88.7781,88.7781,88.5278,88.639,235076.0
2018-05-08 14:35:00,95.62,95.69,95.35,95.37,248727.0,88.6483,88.7132,88.398,88.4165,248727.0
2018-05-08 14:40:00,95.37,95.37,95.06,95.25,339045.0,88.4165,88.4165,88.1291,88.3053,339045.0
2018-05-08 14:45:00,95.25,95.42,95.23,95.38,244289.0,88.3053,88.4629,88.2867,88.4258,244289.0
2018-05-08 14:50:00,95.38,95.58,95.31,95.45,285051.0,88.4258,88.6112,88.3609,88.4907,285051.0
2018-05-08 14:55:00,95.46,95.53,95.35,95.38,218769.0,88.5,88.5649,88.398,88.4258,218769.0
2018-05-08 15:00:00,95.38,95.53,95.27,95.51,233790.0,88.4258,88.5649,88.3238,88.5463,233790.0
2018-05-08 15:05:00,95.51,95.6,95.46,95.54,217661.0,88.5463,88.6298,88.5,88.5741,217661.0
2018-05-08 15:10:00,95.54,95.69,95.47,95.66,240580.0,88.5741,88.7132,88.5092,88.6854,240580.0
2018-05-08 15:15:00,95.67,95.68,95.53,95.63,204891.0,88.6947,88.7039,88.5649,88.6576,204891.0
2018-05-08 15:20:00,95.63,95.72,95.57,95.62,230797.0,88.6576,88.741,88.6019,88.6483,230797.0
2018-05-08 15:25:00,95.62,95.69,95.59,95.64,201028.0,88.6483,88.7132,88.6205,88.6668,201028.0
2018-05-08 15:30:00,95.63,95.75,95.61,95.66,247866.0,88.6576,88.7688,88.639,88.6854,247866.0
2018-05-08 15:35:00,95.66,95.74,95.63,95.66,241180.0,88.6854,88.7595,88.6576,88.6854,241180.0
2018-05-08 15:40:00,95.66,95.76,95.61,95.62,210979.0,88.6854,88.7781,88.639,88.6483,210979.0
2018-05-08 15:45:00,95.62,95.62,95.49,95.5,242926.0,88.6483,88.6483,88.5278,88.537,242926.0
2018-05-08 15:50:00,95.5,95.72,95.5,95.63,459919.0,88.537,88.741,88.537,88.6576,459919.0
2018-05-08 15:55:00,95.64,95.84,95.62,95.84,844527.0,88.6668,88.8523,88.6483,88.8523,844527.0
2018-05-09 09:30:00,96.0,96.3,95.89,96.22,693308.0,89.0006,89.2787,88.8986,89.2046,693308.0
2018-05-09 09:35:00,96.22,96.39,95.84,95.86,416043.0,89.2046,89.3622,88.8523,88.8708,416043.0
2018-05-09 09:40:00,95.86,96.03,95.82,96.02,282819.0,88.8708,89.0284,88.8337,89.0191,282819.0
2018-05-09 09:45:00,96.02,96.08,95.94,95.99,279627.0,89.0191,89.0748,88.945,88.9913,279627.0
2018-05-09 09:50:00,96.0,96.04,95.54,95.71,426033.0,89.0006,89.0377,88.5741,88.7317,426033.0
2018-05-09 09:55:00,95.7,95.72,95.43,95.5,247750.0,88.7225,88.741,88.4722,88.537,247750.0
2018-05-09 10:00:00,95.51,95.61,95.4,95.55,202910.0,88.5463,88.639,88.4443,88.5834,202910.0
2018-05-09 10:05:00,95.55,95.78,95.53,95.76,239464.0,88.5834,88.7966,88.5649,88.7781,239464.0
2018-05-09 10:10:00,95.76,96.02,95.74,95.9,377324.0,88.7781,89.0191,88.7595,88.9079,377324.0
2018-05-09 10:15:00,95.9,95.92,95.75,95.88,190498.0,88.9079,88.9264,88.7688,88.8893,190498.0
2018-05-09 10:20:00,95.88,95.96,95.83,95.84,235980.0,88.8893,88.9635,88.843,88.8523,235980.0
2018-05-09 10:25:00,95.84,95.91,95.64,95.7,207176.0,88.8523,88.9172,88.6668,88.7225,207176.0
2018-05-09 10:30:00,95.7,95.74,95.42,95.51,235891.0,88.7225,88.7595,88.4629,88.5463,235891.0
2018-05-09 10:35:00,95.51,95.65,95.47,95.63,166581.0,88.5463,88.6761,88.5092,88.6576,166581.0
2018-05-09 10:40:00,95.63,95.69,95.55,95.66,196045.0,88.6576,88.7132,88.5834,88.6854,196045.0
2018-05-09 10:45:00,95.66,95.69,95.48,95.56,204990.0,88.6854,88.7132,88.5185,88.5927,204990.0
2018-05-09 10:50:00,95.56,95.61,95.21,95.23,329669.0,88.5927,88.639,88.2682,88.2867,329669.0
2018-05-09 10:55:00,95.23,95.3,95.11,95.24,295333.0,88.2867,88.3516,88.1755,88.296,295333.0
2018-05-09 11:00:00,95.24,95.25,95.05,95.16,332341.0,88.296,88.3053,88.1199,88.2218,332341.0
2018-05-09 11:05:00,95.17,95.4,95.09,95.39,182804.0,88.2311,88.4443,88.1569,88.4351,182804.0
2018-05-09 11:10:00,95.39,95.45,95.33,95.44,237753.0,88.4351,88.4907,88.3794,88.4814,237753.0
2018-05-09 11:15:00,95.44,95.53,95.38,95.52,189972.0,88.4814,88.5649,88.4258,88.5556,189972.0
2018-05-09 11:20:00,95.52,95.57,95.48,95.51,151462.0,88.5556,88.6019,88.5185,88.5463,151462.0
2018-05-09 11:25:00,95.51,95.52,95.44,95.49,132533.0,88.5463,88.5556,88.4814,88.5278,132533.0
2018-05-09 11:30:00,95.5,95.55,95.45,95.49,151652.0,88.537,88.5834,88.4907,88.5278,151652.0
2018-05-09 11:35:00,95.49,95.5,95.39,95.48,220542.0,88.5278,88.537,88.4351,88.5185,220542.0
2018-05-09 11:40:00,95.49,95.59,95.46,95.56,156765.0,88.5278,88.6205,88.5,88.5927,156765.0
2018-05-09 11:45:00,95.56,95.58,95.51,95.55,136197.0,88.5927,88.6112,88.5463,88.5834,136197.0
2018-05-09 11:50:00,95.55,95.57,95.44,95.44,126574.0,88.5834,88.6019,88.4814,88.4814,126574.0
2018-05-09 11:55:00,95.44,95.52,95.44,95.49,104715.0,88.4814,88.5556,88.4814,88.5278,104715.0
2018-05-09 12:00:00,95.5,95.65,95.48,95.6,192097.0,88.537,88.6761,88.5185,88.6298,192097.0
2018-05-09 12:05:00,95.6,95.63,95.51,95.53,98728.0,88.6298,88.6576,88.5463,88.5649,98728.0
2018-05-09 12:10:00,95.54,95.59,95.5,95.55,104133.0,88.5741,88.6205,88.537,88.5834,104133.0
2018-05-09 12:15:00,95.55,95.58,95.52,95.54,121582.0,88.5834,88.6112,88.5556,88.5741,121582.0
2018-05-09 12:20:00,95.55,95.82,95.54,95.8,251141.0,88.5834,88.8337,88.5741,88.8152,251141.0
2018-05-09 12:25:00,95.8,96.02,95.8,95.97,306018.0,88.8152,89.0191,88.8152,88.9728,306018.0
2018-05-09 12:30:00,95.97,96.05,95.96,96.04,482282.0,88.9728,89.0469,88.9635,89.0377,482282.0
2018-05-09 12:35:00,96.04,96.04,95.95,95.95,298645.0,89.0377,89.0377,88.9542,88.9542,298645.0
2018-05-09 12:40:00,95.96,96.08,95.94,96.04,243570.0,88.9635,89.0748,88.945,89.0377,243570.0
2018-05-09 12:45:00,96.03,96.21,95.96,96.2,353198.0,89.0284,89.1953,88.9635,89.186,353198.0
2018-05-09 12:50:00,96.19,96.22,96.16,96.17,242593.0,89.1767,89.2046,89.1489,89.1582,242593.0
2018-05-09 12:55:00,96.17,96.25,96.13,96.19,170303.0,89.1582,89.2324,89.1211,89.1767,170303.0
2018-05-09 13:00:00,96.19,96.31,96.19,96.24,260726.0,89.1767,89.288,89.1767,89.2231,260726.0
2018-05-09 13:05:00,96.24,96.3,96.22,96.25,131779.0,89.2231,89.2787,89.2046,89.2324,131779.0
2018-05-09 13:10:00,96.26,96.29,96.19,96.22,144359.0,89.2416,89.2694,89.1767,89.2046,144359.0
2018-05-09 13:15:00,96.22,96.27,96.16,96.2,244598.0,89.2046,89.2509,89.1489,89.186,244598.0
2018-05-09 13:20:00,96.2,96.34,96.2,96.33,132793.0,89.186,89.3158,89.186,89.3065,132793.0
2018-05-09 13:25:00,96.32,96.51,96.29,96.49,280844.0,89.2973,89.4734,89.2694,89.4549,280844.0
2018-05-09 13:30:00,96.5,96.57,96.48,96.5,196565.0,89.4641,89.529,89.4456,89.4641,196565.0
2018-05-09 13:35:00,96.5,96.57,96.46,96.57,157061.0,89.4641,89.529,89.4271,89.529,157061.0
2018-05-09 13:40:00,96.56,96.64,96.52,96.63,150103.0,89.5198,89.5939,89.4827,89.5847,150103.0
2018-05-09 13:45:00,96.64,96.81,96.63,96.8,236282.0,89.5939,89.7515,89.5847,89.7423,236282.0
2018-05-09 13:50:00,96.8,96.93,96.8,96.93,207031.0,89.7423,89.8628,89.7423,89.8628,207031.0
2018-05-09 13:55:00,96.92,96.94,96.59,96.72,304587.0,89.8535,89.8721,89.5476,89.6681,304587.0
2018-05-09 14:00:00,96.71,96.72,96.59,96.65,140486.0,89.6588,89.6681,89.5476,89.6032,140486.0
2018-05-09 14:05:00,96.65,96.8,96.64,96.8,114209.0,89.6032,89.7423,89.5939,89.7423,114209.0
2018-05-09 14:10:00,96.79,96.9,96.79,96.84,163499.0,89.733,89.835,89.733,89.7793,163499.0
2018-05-09 14:15:00,96.85,96.87,96.73,96.73,148257.0,89.7886,89.8072,89.6774,89.6774,148257.0
2018-05-09 14:20:00,96.74,96.76,96.58,96.59,197478.0,89.6866,89.7052,89.5383,89.5476,197478.0
2018-05-09 14:25:00,96.59,96.63,96.53,96.58,144576.0,89.5476,89.5847,89.4919,89.5383,144576.0
2018-05-09 14:30:00,96.58,96.73,96.57,96.73,168570.0,89.5383,89.6774,89.529,89.6774,168570.0
2018-05-09 14:35:00,96.73,96.79,96.59,96.61,150214.0,89.6774,89.733,89.5476,89.5661,150214.0
2018-05-09 14:40:00,96.61,96.75,96.61,96.67,105470.0,89.5661,89.6959,89.5661,89.6217,105470.0
2018-05-09 14:45:00,96.66,96.8,96.64,96.76,119830.0,89.6125,89.7423,89.5939,89.7052,119830.0
2018-05-09 14:50:00,96.77,96.85,96.69,96.69,163353.0,89.7145,89.7886,89.6403,89.6403,163353.0
2018-05-09 14:55:00,96.7,96.81,96.69,96.79,152943.0,89.6496,89.7515,89.6403,89.733,152943.0
2018-05-09 15:00:00,96.79,96.79,96.65,96.66,103072.0,89.733,89.733,89.6032,89.6125,103072.0
2018-05-09 15:05:00,96.67,96.83,96.67,96.76,168291.0,89.6217,89.7701,89.6217,89.7052,168291.0
2018-05-09 15:10:00,96.75,96.76,96.62,96.65,195666.0,89.6959,89.7052,89.5754,89.6032,195666.0
2018-05-09 15:15:00,96.65,96.72,96.61,96.65,219607.0,89.6032,89.6681,89.5661,89.6032,219607.0
2018-05-09 15:20:00,96.66,96.73,96.64,96.7,141411.0,89.6125,89.6774,89.5939,89.6496,141411.0
2018-05-09 15:25:00,96.69,96.72,96.61,96.65,130881.0,89.6403,89.6681,89.5661,89.6032,130881.0
2018-05-09 15:30:00,96.65,96.75,96.59,96.63,175736.0,89.6032,89.6959,89.5476,89.5847,175736.0
2018-05-09 15:35:00,96.62,96.7,96.62,96.65,167730.0,89.5754,89.6496,89.5754,89.6032,167730.0
2018-05-09 15:40:00,96.65,96.66,96.58,96.59,231439.0,89.6032,89.6125,89.5383,89.5476,231439.0
2018-05-09 15:45:00,96.59,96.68,96.58,96.64,371383.0,89.5476,89.631,89.5383,89.5939,371383.0
2018-05-09 15:50:00,96.64,96.86,96.63,96.83,515094.0,89.5939,89.7979,89.5847,89.7701,515094.0
2018-05-09 15:55:00,96.82,96.97,96.75,96.95,1170133.0,89.7608,89.8999,89.6959,89.8813,1170133.0
2018-05-10 09:30:00,97.37,97.48,97.12,97.16,723801.0,90.2707,90.3727,90.0389,90.076,723801.0
2018-05-10 09:35:00,97.17,97.45,97.17,97.35,357101.0,90.0853,90.3449,90.0853,90.2522,357101.0
2018-05-10 09:40:00,97.35,97.58,97.35,97.42,280053.0,90.2522,90.4654,90.2522,90.3171,280053.0
2018-05-10 09:45:00,97.42,97.5,97.17,97.18,390214.0,90.3171,90.3912,90.0853,90.0946,390214.0
2018-05-10 09:50:00,97.19,97.35,97.09,97.3,193177.0,90.1038,90.2522,90.0111,90.2058,193177.0
2018-05-10 09:55:00,97.3,97.32,97.18,97.24,184826.0,90.2058,90.2244,90.0946,90.1502,184826.0
2018-05-10 10:00:00,97.25,97.29,97.07,97.22,194559.0,90.1595,90.1965,89.9926,90.1316,194559.0
2018-05-10 10:05:00,97.21,97.26,97.14,97.14,154491.0,90.1224,90.1687,90.0575,90.0575,154491.0
2018-05-10 10:10:00,97.14,97.4,97.14,97.38,255255.0,90.0575,90.2985,90.0575,90.28,255255.0
2018-05-10 10:15:00,97.39,97.45,97.28,97.42,223201.0,90.2892,90.3449,90.1873,90.3171,223201.0
2018-05-10 10:20:00,97.42,97.57,97.4,97.56,199750.0,90.3171,90.4561,90.2985,90.4469,199750.0
2018-05-10 10:25:00,97.56,97.72,97.55,97.68,249260.0,90.4469,90.5952,90.4376,90.5581,249260.0
2018-05-10 10:30:00,97.68,97.7,97.54,97.61,169293.0,90.5581,90.5766,90.4283,90.4932,169293.0
2018-05-10 10:35:00,97.61,97.73,97.59,97.68,146272.0,90.4932,90.6045,90.4747,90.5581,146272.0
2018-05-10 10:40:00,97.68,97.78,97.66,97.7,199138.0,90.5581,90.6508,90.5396,90.5766,199138.0
2018-05-10 10:45:00,97.7,97.77,97.64,97.75,181292.0,90.5766,90.6415,90.521,90.623,181292.0
2018-05-10 10:50:00,97.75,97.75,97.61,97.66,130364.0,90.623,90.623,90.4932,90.5396,130364.0
2018-05-10 10:55:00,97.66,97.74,97.6,97.62,111648.0,90.5396,90.6137,90.4839,90.5025,111648.0
2018-05-10 11:00:00,97.62,97.71,97.59,97.64,132140.0,90.5025,90.5859,90.4747,90.521,132140.0
2018-05-10 11:05:00,97.65,97.68,97.6,97.6,111834.0,90.5303,90.5581,90.4839,90.4839,111834.0
2018-05-10 11:10:00,97.6,97.7,97.57,97.7,125526.0,90.4839,90.5766,90.4561,90.5766,125526.0
2018-05-10 11:15:00,97.7,97.81,97.69,97.76,184021.0,90.5766,90.6786,90.5674,90.6323,184021.0
2018-05-10 11:20:00,97.75,97.83,97.74,97.79,137287.0,90.623,90.6972,90.6137,90.6601,137287.0
2018-05-10 11:25:00,97.78,97.84,97.74,97.75,121467.0,90.6508,90.7064,90.6137,90.623,121467.0
2018-05-10 11:30:00,97.76,97.77,97.68,97.7,117742.0,90.6323,90.6415,90.5581,90.5766,117742.0
2018-05-10 11:35:00,97.69,97.74,97.66,97.69,103846.0,90.5674,90.6137,90.5396,90.5674,103846.0
2018-05-10 11:40:00,97.69,97.74,97.69,97.7,113432.0,90.5674,90.6137,90.5674,90.5766,113432.0
2018-05-10 11:45:00,97.71,97.74,97.64,97.67,140513.0,90.5859,90.6137,90.521,90.5488,140513.0
2018-05-10 11:50:00,97.67,97.69,97.6,97.61,126105.0,90.5488,90.5674,90.4839,90.4932,126105.0
2018-05-10 11:55:00,97.61,97.62,97.54,97.58,136142.0,90.4932,90.5025,90.4283,90.4654,136142.0
2018-05-10 12:00:00,97.59,97.59,97.52,97.56,75146.0,90.4747,90.4747,90.4098,90.4469,75146.0
2018-05-10 12:05:00,97.55,97.75,97.48,97.75,241803.0,90.4376,90.623,90.3727,90.623,241803.0
2018-05-10 12:10:00,97.74,97.87,97.71,97.82,142182.0,90.6137,90.7342,90.5859,90.6879,142182.0
2018-05-10 12:15:00,97.81,97.82,97.66,97.69,173263.0,90.6786,90.6879,90.5396,90.5674,173263.0
2018-05-10 12:20:00,97.69,97.77,97.64,97.72,118442.0,90.5674,90.6415,90.521,90.5952,118442.0
2018-05-10 12:25:00,97.72,97.85,97.71,97.83,199651.0,90.5952,90.7157,90.5859,90.6972,199651.0
2018-05-10 12:30:00,97.82,97.84,97.73,97.78,100730.0,90.6879,90.7064,90.6045,90.6508,100730.0
2018-05-10 12:35:00,97.78,97.83,97.71,97.8,85149.0,90.6508,90.6972,90.5859,90.6694,85149.0
2018-05-10 12:40:00,97.79,97.82,97.7,97.72,84950.0,90.6601,90.6879,90.5766,90.5952,84950.0
2018-05-10 12:45:00,97.72,97.74,97.64,97.68,75069.0,90.5952,90.6137,90.521,90.5581,75069.0
2018-05-10 12:50:00,97.68,97.71,97.62,97.63,134960.0,90.5581,90.5859,90.5025,90.5117,134960.0
2018-05-10 12:55:00,97.63,97.71,97.63,97.67,212591.0,90.5117,90.5859,90.5117,90.5488,212591.0
2018-05-10 13:00:00,97.68,97.76,97.67,97.71,263922.0,90.5581,90.6323,90.5488,90.5859,263922.0
2018-05-10 13:05:00,97.71,97.74,97.65,97.69,115781.0,90.5859,90.6137,90.5303,90.5674,115781.0
2018-05-10 13:10:00,97.69,97.77,97.69,97.75,103006.0,90.5674,90.6415,90.5674,90.623,103006.0
2018-05-10 13:15:00,97.75,97.8,97.71,97.73,94747.0,90.623,90.6694,90.5859,90.6045,94747.0
2018-05-10 13:20:00,97.73,97.77,97.7,97.72,151297.0,90.6045,90.6415,90.5766,90.5952,151297.0
2018-05-10 13:25:00,97.72,97.74,97.54,97.57,194650.0,90.5952,90.6137,90.4283,90.4561,194650.0
2018-05-10 13:30:00,97.57,97.65,97.51,97.59,152318.0,90.4561,90.5303,90.4005,90.4747,152318.0
2018-05-10 13:35:00,97.59,97.61,97.52,97.57,127405.0,90.4747,90.4932,90.4098,90.4561,127405.0
2018-05-10 13:40:00,97.56,97.57,97.4,97.44,159091.0,90.4469,90.4561,90.2985,90.3356,159091.0
2018-05-10 13:45:00,97.43,97.44,97.34,97.38,136292.0,90.3263,90.3356,90.2429,90.28,136292.0
2018-05-10 13:50:00,97.38,97.41,97.31,97.31,108181.0,90.28,90.3078,90.2151,90.2151,108181.0
2018-05-10 13:55:00,97.31,97.36,97.23,97.35,139424.0,90.2151,90.2614,90.1409,90.2522,139424.0
2018-05-10 14:00:00,97.35,97.39,97.18,97.31,121870.0,90.2522,90.2892,90.0946,90.2151,121870.0
2018-05-10 14:05:00,97.32,97.41,97.26,97.4,389329.0,90.2244,90.3078,90.1687,90.2985,389329.0
2018-05-10 14:10:00,97.39,97.4,97.25,97.28,414936.0,90.2892,90.2985,90.1595,90.1873,414936.0
2018-05-10 14:15:00,97.28,97.38,97.2,97.31,207382.0,90.1873,90.28,90.1131,90.2151,207382.0
2018-05-10 14:20:00,97.31,97.38,97.22,97.26,144719.0,90.2151,90.28,90.1316,90.1687,144719.0
2018-05-10 14:25:00,97.26,97.33,97.18,97.33,136957.0,90.1687,90.2336,90.0946,90.2336,136957.0
2018-05-10 14:30:00,97.33,97.38,97.26,97.3,112530.0,90.2336,90.28,90.1687,90.2058,112530.0
2018-05-10 14:35:00,97.29,97.3,97.11,97.14,180824.0,90.1965,90.2058,90.0297,90.0575,180824.0
2018-05-10 14:40:00,97.14,97.32,97.05,97.28,171154.0,90.0575,90.2244,89.974,90.1873,171154.0
2018-05-10 14:45:00,97.29,97.5,97.28,97.49,169663.0,90.1965,90.3912,90.1873,90.382,169663.0
2018-05-10 14:50:00,97.48,97.55,97.42,97.51,140207.0,90.3727,90.4376,90.3171,90.4005,140207.0
2018-05-10 14:55:00,97.5,97.54,97.45,97.53,150019.0,90.3912,90.4283,90.3449,90.419,150019.0
2018-05-10 15:00:00,97.53,97.6,97.37,97.38,221590.0,90.419,90.4839,90.2707,90.28,221590.0
2018-05-10 15:05:00,97.38,97.52,97.37,97.47,149845.0,90.28,90.4098,90.2707,90.3634,149845.0
2018-05-10 15:10:00,97.46,97.58,97.37,97.56,240855.0,90.3541,90.4654,90.2707,90.4469,240855.0
2018-05-10 15:15:00,97.55,97.62,97.44,97.47,186800.0,90.4376,90.5025,90.3356,90.3634,186800.0
2018-05-10 15:20:00,97.47,97.54,97.45,97.49,85332.0,90.3634,90.4283,90.3449,90.382,85332.0
2018-05-10 15:25:00,97.48,97.63,97.44,97.62,168126.0,90.3727,90.5117,90.3356,90.5025,168126.0
2018-05-10 15:30:00,97.62,97.65,97.5,97.58,154456.0,90.5025,90.5303,90.3912,90.4654,154456.0
2018-05-10 15:35:00,97.57,97.67,97.57,97.61,140567.0,90.4561,90.5488,90.4561,90.4932,140567.0
2018-05-10 15:40:00,97.61,97.7,97.58,97.64,244217.0,90.4932,90.5766,90.4654,90.521,244217.0
2018-05-10 15:45:00,97.64,97.79,97.63,97.78,348395.0,90.521,90.6601,90.5117,90.6508,348395.0
2018-05-10 15:50:00,97.77,97.95,97.76,97.76,447119.0,90.6415,90.8084,90.6323,90.6323,447119.0
2018-05-10 15:55:00,97.76,97.91,97.72,97.9,845905.0,90.6323,90.7713,90.5952,90.7621,845905.0
2018-05-11 09:30:00,97.69,97.87,97.57,97.58,497787.0,90.5674,90.7342,90.4561,90.4654,497787.0
2018-05-11 09:35:00,97.58,97.69,97.51,97.55,208716.0,90.4654,90.5674,90.4005,90.4376,208716.0
2018-05-11 09:40:00,97.55,97.59,97.35,97.39,189184.0,90.4376,90.4747,90.2522,90.2892,189184.0
2018-05-11 09:45:00,97.4,97.44,97.18,97.19,201397.0,90.2985,90.3356,90.0946,90.1038,201397.0
2018-05-11 09:50:00,97.19,97.32,97.04,97.24,301952.0,90.1038,90.2244,89.9648,90.1502,301952.0
2018-05-11 09:55:00,97.24,97.55,97.24,97.49,177798.0,90.1502,90.4376,90.1502,90.382,177798.0
2018-05-11 10:00:00,97.48,97.72,97.48,97.67,326946.0,90.3727,90.5952,90.3727,90.5488,326946.0
2018-05-11 10:05:00,97.67,97.79,97.65,97.73,206294.0,90.5488,90.6601,90.5303,90.6045,206294.0
2018-05-11 10:10:00,97.73,97.85,97.7,97.78,198316.0,90.6045,90.7157,90.5766,90.6508,198316.0
2018-05-11 10:15:00,97.78,97.85,97.72,97.74,143313.0,90.6508,90.7157,90.5952,90.6137,143313.0
2018-05-11 10:20:00,97.74,97.8,97.67,97.7,133514.0,90.6137,90.6694,90.5488,90.5766,133514.0
2018-05-11 10:25:00,97.7,97.75,97.64,97.66,101620.0,90.5766,90.623,90.521,90.5396,101620.0
2018-05-11 10:30:00,97.66,97.69,97.44,97.58,179427.0,90.5396,90.5674,90.3356,90.4654,179427.0
2018-05-11 10:35:00,97.58,97.68,97.45,97.53,190312.0,90.4654,90.5581,90.3449,90.419,190312.0
2018-05-11 10:40:00,97.54,97.62,97.5,97.59,119318.0,90.4283,90.5025,90.3912,90.4747,119318.0
2018-05-11 10:45:00,97.59,97.66,97.5,97.57,145058.0,90.4747,90.5396,90.3912,90.4561,145058.0
2018-05-11 10:50:00,97.58,97.81,97.58,97.79,152758.0,90.4654,90.6786,90.4654,90.6601,152758.0
2018-05-11 10:55:00,97.8,97.81,97.7,97.77,161933.0,90.6694,90.6786,90.5766,90.6415,161933.0
2018-05-11 11:00:00,97.77,97.78,97.68,97.73,124062.0,90.6415,90.6508,90.5581,90.6045,124062.0
2018-05-11 11:05:00,97.73,97.76,97.56,97.56,121215.0,90.6045,90.6323,90.4469,90.4469,121215.0
2018-05-11 11:10:00,97.56,97.64,97.55,97.63,94677.0,90.4469,90.521,90.4376,90.5117,94677.0
2018-05-11 11:15:00,97.63,97.63,97.5,97.51,158809.0,90.5117,90.5117,90.3912,90.4005,158809.0
2018-05-11 11:20:00,97.51,97.62,97.46,97.62,139033.0,90.4005,90.5025,90.3541,90.5025,139033.0
2018-05-11 11:25:00,97.62,97.65,97.5,97.52,108813.0,90.5025,90.5303,90.3912,90.4098,108813.0
2018-05-11 11:30:00,97.52,97.58,97.39,97.39,195947.0,90.4098,90.4654,90.2892,90.2892,195947.0
2018-05-11 11:35:00,97.39,97.45,97.34,97.4,113708.0,90.2892,90.3449,90.2429,90.2985,113708.0
2018-05-11 11:40:00,97.4,97.53,97.39,97.48,93955.0,90.2985,90.419,90.2892,90.3727,93955.0
2018-05-11 11:45:00,97.47,97.5,97.34,97.38,149031.0,90.3634,90.3912,90.2429,90.28,149031.0
2018-05-11 11:50:00,97.39,97.5,97.38,97.49,95942.0,90.2892,90.3912,90.28,90.382,95942.0
2018-05-11 11:55:00,97.5,97.55,97.46,97.52,105745.0,90.3912,90.4376,90.3541,90.4098,105745.0
2018-05-11 12:00:00,97.52,97.57,97.49,97.53,74492.0,90.4098,90.4561,90.382,90.419,74492.0
2018-05-11 12:05:00,97.54,97.59,97.5,97.51,70971.0,90.4283,90.4747,90.3912,90.4005,70971.0
2018-05-11 12:10:00,97.51,97.51,97.3,97.33,151499.0,90.4005,90.4005,90.2058,90.2336,151499.0
2018-05-11 12:15:00,97.33,97.4,97.29,97.39,93593.0,90.2336,90.2985,90.1965,90.2892,93593.0
2018-05-11 12:20:00,97.38,97.41,97.26,97.3,99466.0,90.28,90.3078,90.1687,90.2058,99466.0
2018-05-11 12:25:00,97.3,97.33,97.21,97.25,175364.0,90.2058,90.2336,90.1224,90.1595,175364.0
2018-05-11 12:30:00,97.25,97.39,97.21,97.37,180781.0,90.1595,90.2892,90.1224,90.2707,180781.0
2018-05-11 12:35:00,97.36,97.39,97.3,97.36,80185.0,90.2614,90.2892,90.2058,90.2614,80185.0
2018-05-11 12:40:00,97.36,97.39,97.28,97.29,95265.0,90.2614,90.2892,90.1873,90.1965,95265.0
2018-05-11 12:45:00,97.29,97.39,97.27,97.35,101418.0,90.1965,90.2892,90.178,90.2522,101418.0
2018-05-11 12:50:00,97.36,97.39,97.31,97.34,58250.0,90.2614,90.2892,90.2151,90.2429,58250.0
2018-05-11 12:55:00,97.34,97.4,97.32,97.37,103871.0,90.2429,90.2985,90.2244,90.2707,103871.0
2018-05-11 13:00:00,97.36,97.41,97.32,97.37,112068.0,90.2614,90.3078,90.2244,90.2707,112068.0
2018-05-11 13:05:00,97.36,97.5,97.36,97.49,97334.0,90.2614,90.3912,90.2614,90.382,97334.0
2018-05-11 13:10:00,97.49,97.51,97.41,97.45,154367.0,90.382,90.4005,90.3078,90.3449,154367.0
2018-05-11 13:15:00,97.45,97.51,97.38,97.38,94463.0,90.3449,90.4005,90.28,90.28,94463.0
2018-05-11 13:20:00,97.39,97.52,97.38,97.47,79996.0,90.2892,90.4098,90.28,90.3634,79996.0
2018-05-11 13:25:00,97.46,97.51,97.43,97.46,51908.0,90.3541,90.4005,90.3263,90.3541,51908.0
2018-05-11 13:30:00,97.46,97.47,97.36,97.39,67964.0,90.3541,90.3634,90.2614,90.2892,67964.0
2018-05-11 13:35:00,97.39,97.4,97.28,97.31,65993.0,90.2892,90.2985,90.1873,90.2151,65993.0
2018-05-11 13:40:00,97.3,97.34,97.25,97.28,56777.0,90.2058,90.2429,90.1595,90.1873,56777.0
2018-05-11 13:45:00,97.28,97.35,97.27,97.33,92656.0,90.1873,90.2522,90.178,90.2336,92656.0
2018-05-11 13:50:00,97.34,97.39,97.26,97.35,67457.0,90.2429,90.2892,90.1687,90.2522,67457.0
2018-05-11 13:55:00,97.34,97.38,97.28,97.36,51143.0,90.2429,90.28,90.1873,90.2614,51143.0
2018-05-11 14:00:00,97.36,97.38,97.23,97.27,119069.0,90.2614,90.28,90.1409,90.178,119069.0
2018-05-11 14:05:00,97.27,97.29,97.22,97.22,76072.0,90.178,90.1965,90.1316,90.1316,76072.0
2018-05-11 14:10:00,97.22,97.29,97.16,97.23,160660.0,90.1316,90.1965,90.076,90.1409,160660.0
2018-05-11 14:15:00,97.23,97.39,97.22,97.36,145172.0,90.1409,90.2892,90.1316,90.2614,145172.0
2018-05-11 14:20:00,97.35,97.43,97.3,97.35,93697.0,90.2522,90.3263,90.2058,90.2522,93697.0
2018-05-11 14:25:00,97.34,97.35,97.25,97.26,92282.0,90.2429,90.2522,90.1595,90.1687,92282.0
2018-05-11 14:30:00,97.25,97.28,97.21,97.26,105899.0,90.1595,90.1873,90.1224,90.1687,105899.0
2018-05-11 14:35:00,97.26,97.3,97.19,97.28,84204.0,90.1687,90.2058,90.1038,90.1873,84204.0
2018-05-11 14:40:00,97.27,97.28,97.13,97.15,148548.0,90.178,90.1873,90.0482,90.0667,148548.0
2018-05-11 14:45:00,97.15,97.29,97.14,97.25,75372.0,90.0667,90.1965,90.0575,90.1595,75372.0
2018-05-11 14:50:00,97.24,97.28,97.12,97.21,100747.0,90.1502,90.1873,90.0389,90.1224,100747.0
2018-05-11 14:55:00,97.21,97.23,97.09,97.18,215514.0,90.1224,90.1409,90.0111,90.0946,215514.0
2018-05-11 15:00:00,97.19,97.27,97.15,97.16,123844.0,90.1038,90.178,90.0667,90.076,123844.0
2018-05-11 15:05:00,97.16,97.26,97.13,97.2,152142.0,90.076,90.1687,90.0482,90.1131,152142.0
2018-05-11 15:10:00,97.19,97.24,97.16,97.2,96125.0,90.1038,90.1502,90.076,90.1131,96125.0
2018-05-11 15:15:00,97.19,97.25,97.12,97.24,158429.0,90.1038,90.1595,90.0389,90.1502,158429.0
2018-05-11 15:20:00,97.25,97.26,97.16,97.17,74835.0,90.1595,90.1687,90.076,90.0853,74835.0
2018-05-11 15:25:00,97.16,97.22,97.15,97.2,86432.0,90.076,90.1316,90.0667,90.1131,86432.0
2018-05-11 15:30:00,97.2,97.3,97.18,97.29,108531.0,90.1131,90.2058,90.0946,90.1965,108531.0
2018-05-11 15:35:00,97.28,97.45,97.28,97.44,181866.0,90.1873,90.3449,90.1873,90.3356,181866.0
2018-05-11 15:40:00,97.44,97.44,97.24,97.26,185522.0,90.3356,90.3356,90.1502,90.1687,185522.0
2018-05-11 15:45:00,97.26,97.35,97.23,97.3,213367.0,90.1687,90.2522,90.1409,90.2058,213367.0
2018-05-11 15:50:00,97.3,97.44,97.3,97.42,280310.0,90.2058,90.3356,90.2058,90.3171,280310.0
2018-05-11 15:55:00,97.42,97.73,97.41,97.71,1077572.0,90.3171,90.6045,90.3078,90.5859,1077572.0
2018-05-14 09:30:00,97.79,97.92,97.31,97.51,903482.0,90.6601,90.7806,90.2151,90.4005,903482.0
2018-05-14 09:35:00,97.51,97.93,97.44,97.8,441713.0,90.4005,90.7899,90.3356,90.6694,441713.0
2018-05-14 09:40:00,97.8,98.27,97.8,98.24,653600.0,90.6694,91.1051,90.6694,91.0773,653600.0
2018-05-14 09:45:00,98.25,98.33,98.21,98.3,411131.0,91.0865,91.1607,91.0495,91.1329,411131.0
2018-05-14 09:50:00,98.31,98.43,98.31,98.37,318296.0,91.1422,91.2534,91.1422,91.1978,318296.0
2018-05-14 09:55:00,98.36,98.37,98.2,98.23,234607.0,91.1885,91.1978,91.0402,91.068,234607.0
2018-05-14 10:00:00,98.23,98.28,98.17,98.18,208469.0,91.068,91.1144,91.0124,91.0216,208469.0
2018-05-14 10:05:00,98.2,98.2,98.04,98.19,306276.0,91.0402,91.0402,90.8919,91.0309,306276.0
2018-05-14 10:10:00,98.19,98.3,98.12,98.27,125088.0,91.0309,91.1329,90.966,91.1051,125088.0
2018-05-14 10:15:00,98.27,98.32,98.2,98.22,123896.0,91.1051,91.1514,91.0402,91.0587,123896.0
2018-05-14 10:20:00,98.21,98.32,98.19,98.29,135152.0,91.0495,91.1514,91.0309,91.1236,135152.0
2018-05-14 10:25:00,98.3,98.32,98.21,98.27,124259.0,91.1329,91.1514,91.0495,91.1051,124259.0
2018-05-14 10:30:00,98.28,98.49,98.27,98.4,277845.0,91.1144,91.309,91.1051,91.2256,277845.0
2018-05-14 10:35:00,98.41,98.49,98.37,98.42,166808.0,91.2349,91.309,91.1978,91.2441,166808.0
2018-05-14 10:40:00,98.42,98.58,98.42,98.49,251249.0,91.2441,91.3925,91.2441,91.309,251249.0
2018-05-14 10:45:00,98.49,98.5,98.4,98.45,155827.0,91.309,91.3183,91.2256,91.272,155827.0
2018-05-14 10:50:00,98.45,98.54,98.43,98.51,162350.0,91.272,91.3554,91.2534,91.3276,162350.0
2018-05-14 10:55:00,98.5,98.57,98.36,98.38,189717.0,91.3183,91.3832,91.1885,91.2071,189717.0
2018-05-14 11:00:00,98.37,98.58,98.34,98.57,205560.0,91.1978,91.3925,91.17,91.3832,205560.0
2018-05-14 11:05:00,98.56,98.6,98.51,98.56,140930.0,91.3739,91.411,91.3276,91.3739,140930.0
2018-05-14 11:10:00,98.56,98.58,98.5,98.53,116828.0,91.3739,91.3925,91.3183,91.3461,116828.0
2018-05-14 11:15:00,98.53,98.59,98.51,98.59,85989.0,91.3461,91.4018,91.3276,91.4018,85989.0
2018-05-14 11:20:00,98.59,98.69,98.52,98.56,251356.0,91.4018,91.4945,91.3369,91.3739,251356.0
2018-05-14 11:25:00,98.56,98.6,98.41,98.45,150993.0,91.3739,91.411,91.2349,91.272,150993.0
2018-05-14 11:30:00,98.45,98.5,98.42,98.45,115676.0,91.272,91.3183,91.2441,91.272,115676.0
2018-05-14 11:35:00,98.45,98.48,98.42,98.43,146568.0,91.272,91.2998,91.2441,91.2534,146568.0
2018-05-14 11:40:00,98.43,98.43,98.33,98.37,164526.0,91.2534,91.2534,91.1607,91.1978,164526.0
2018-05-14 11:45:00,98.37,98.38,98.29,98.34,158324.0,91.1978,91.2071,91.1236,91.17,158324.0
2018-05-14 11:50:00,98.34,98.4,98.33,98.36,128658.0,91.17,91.2256,91.1607,91.1885,128658.0
2018-05-14 11:55:00,98.36,98.37,98.32,98.36,64509.0,91.1885,91.1978,91.1514,91.1885,64509.0
2018-05-14 12:00:00,98.35,98.49,98.25,98.26,206889.0,91.1793,91.309,91.0865,91.0958,206889.0
2018-05-14 12:05:00,98.26,98.33,98.21,98.3,99198.0,91.0958,91.1607,91.0495,91.1329,99198.0
2018-05-14 12:10:00,98.31,98.37,98.28,98.36,133971.0,91.1422,91.1978,91.1144,91.1885,133971.0
2018-05-14 12:15:00,98.36,98.39,98.27,98.29,64051.0,91.1885,91.2163,91.1051,91.1236,64051.0
2018-05-14 12:20:00,98.29,98.35,98.28,98.34,78840.0,91.1236,91.1793,91.1144,91.17,78840.0
2018-05-14 12:25:00,98.34,98.36,98.29,98.32,111834.0,91.17,91.1885,91.1236,91.1514,111834.0
2018-05-14 12:30:00,98.32,98.34,98.31,98.33,59083.0,91.1514,91.17,91.1422,91.1607,59083.0
2018-05-14 12:35:00,98.33,98.35,98.3,98.33,66039.0,91.1607,91.1793,91.1329,91.1607,66039.0
2018-05-14 12:40:00,98.33,98.34,98.18,98.27,130779.0,91.1607,91.17,91.0216,91.1051,130779.0
2018-05-14 12:45:00,98.26,98.33,98.15,98.16,99520.0,91.0958,91.1607,90.9938,91.0031,99520.0
2018-05-14 12:50:00,98.16,98.17,98.08,98.11,159030.0,91.0031,91.0124,90.9289,90.9568,159030.0
2018-05-14 12:55:00,98.1,98.1,98.01,98.06,169516.0,90.9475,90.9475,90.864,90.9104,169516.0
2018-05-14 13:00:00,98.06,98.07,97.92,97.99,190463.0,90.9104,90.9197,90.7806,90.8455,190463.0
2018-05-14 13:05:00,98.0,98.08,97.97,98.06,113244.0,90.8548,90.9289,90.827,90.9104,113244.0
2018-05-14 13:10:00,98.07,98.1,97.98,98.0,126871.0,90.9197,90.9475,90.8362,90.8548,126871.0
2018-05-14 13:15:00,97.99,98.03,97.78,97.84,256316.0,90.8455,90.8826,90.6508,90.7064,256316.0
2018-05-14 13:20:00,97.84,97.95,97.77,97.93,164391.0,90.7064,90.8084,90.6415,90.7899,164391.0
2018-05-14 13:25:00,97.93,98.0,97.85,97.97,106199.0,90.7899,90.8548,90.7157,90.827,106199.0
2018-05-14 13:30:00,97.97,98.03,97.81,98.01,143846.0,90.827,90.8826,90.6786,90.864,143846.0
2018-05-14 13:35:00,98.01,98.14,98.01,98.1,89023.0,90.864,90.9846,90.864,90.9475,89023.0
2018-05-14 13:40:00,98.1,98.16,98.06,98.13,82261.0,90.9475,91.0031,90.9104,90.9753,82261.0
2018-05-14 13:45:00,98.14,98.16,98.05,98.11,59687.0,90.9846,91.0031,90.9011,90.9568,59687.0
2018-05-14 13:50:00,98.11,98.15,98.06,98.11,73141.0,90.9568,90.9938,90.9104,90.9568,73141.0
2018-05-14 13:55:00,98.1,98.16,98.08,98.12,84875.0,90.9475,91.0031,90.9289,90.966,84875.0
2018-05-14 14:00:00,98.12,98.15,98.0,98.02,83146.0,90.966,90.9938,90.8548,90.8733,83146.0
2018-05-14 14:05:00,98.02,98.08,97.84,97.85,138242.0,90.8733,90.9289,90.7064,90.7157,138242.0
2018-05-14 14:10:00,97.84,97.94,97.81,97.84,125697.0,90.7064,90.7991,90.6786,90.7064,125697.0
2018-05-14 14:15:00,97.86,97.88,97.76,97.85,116125.0,90.725,90.7435,90.6323,90.7157,116125.0
2018-05-14 14:20:00,97.85,97.91,97.79,97.9,105625.0,90.7157,90.7713,90.6601,90.7621,105625.0
2018-05-14 14:25:00,97.9,97.99,97.87,97.97,120588.0,90.7621,90.8455,90.7342,90.827,120588.0
2018-05-14 14:30:00,97.98,98.05,97.93,98.01,105072.0,90.8362,90.9011,90.7899,90.864,105072.0
2018-05-14 14:35:00,98.02,98.09,98.01,98.08,100030.0,90.8733,90.9382,90.864,90.9289,100030.0
2018-05-14 14:40:00,98.07,98.08,97.91,97.98,146224.0,90.9197,90.9289,90.7713,90.8362,146224.0
2018-05-14 14:45:00,97.98,97.98,97.84,97.85,138436.0,90.8362,90.8362,90.7064,90.7157,138436.0
2018-05-14 14:50:00,97.84,98.0,97.81,97.98,110866.0,90.7064,90.8548,90.6786,90.8362,110866.0
2018-05-14 14:55:00,97.98,98.04,97.98,98.02,85850.0,90.8362,90.8919,90.8362,90.8733,85850.0
2018-05-14 15:00:00,98.02,98.08,97.97,98.01,141634.0,90.8733,90.9289,90.827,90.864,141634.0
2018-05-14 15:05:00,98.01,98.02,97.89,97.94,176173.0,90.864,90.8733,90.7528,90.7991,176173.0
2018-05-14 15:10:00,97.94,98.01,97.9,97.94,178839.0,90.7991,90.864,90.7621,90.7991,178839.0
2018-05-14 15:15:00,97.94,97.95,97.85,97.87,131068.0,90.7991,90.8084,90.7157,90.7342,131068.0
2018-05-14 15:20:00,97.86,97.97,97.86,97.94,132335.0,90.725,90.827,90.725,90.7991,132335.0
2018-05-14 15:25:00,97.94,98.0,97.91,97.93,117374.0,90.7991,90.8548,90.7713,90.7899,117374.0
2018-05-14 15:30:00,97.94,97.99,97.87,97.89,180225.0,90.7991,90.8455,90.7342,90.7528,180225.0
2018-05-14 15:35:00,97.89,97.94,97.87,97.89,200725.0,90.7528,90.7991,90.7342,90.7528,200725.0
2018-05-14 15:40:00,97.89,97.95,97.85,97.94,203389.0,90.7528,90.8084,90.7157,90.7991,203389.0
2018-05-14 15:45:00,97.93,97.94,97.79,97.8,232199.0,90.7899,90.7991,90.6601,90.6694,232199.0
2018-05-14 15:50:00,97.79,97.94,97.68,97.87,489545.0,90.6601,90.7991,90.5581,90.7342,489545.0
2018-05-14 15:55:00,97.87,98.04,97.87,98.04,722220.0,90.7342,90.8919,90.7342,90.8919,722220.0
2018-05-15 09:30:00,97.45,97.85,96.77,96.81,946590.0,90.3449,90.7157,89.7145,89.7515,946590.0
2018-05-15 09:35:00,96.82,97.22,96.68,97.04,782594.0,89.7608,90.1316,89.631,89.9648,782594.0
2018-05-15 09:40:00,97.03,97.12,96.54,96.72,606840.0,89.9555,90.0389,89.5012,89.6681,606840.0
2018-05-15 09:45:00,96.73,96.8,96.34,96.47,441518.0,89.6774,89.7423,89.3158,89.4363,441518.0
2018-05-15 09:50:00,96.47,96.84,96.4,96.49,596555.0,89.4363,89.7793,89.3714,89.4549,596555.0
2018-05-15 09:55:00,96.49,96.57,96.34,96.46,445356.0,89.4549,89.529,89.3158,89.4271,445356.0
2018-05-15 10:00:00,96.47,96.71,96.38,96.62,284234.0,89.4363,89.6588,89.3529,89.5754,284234.0
2018-05-15 10:05:00,96.62,96.78,96.57,96.75,319232.0,89.5754,89.7237,89.529,89.6959,319232.0
2018-05-15 10:10:00,96.75,96.91,96.75,96.9,280491.0,89.6959,89.8442,89.6959,89.835,280491.0
2018-05-15 10:15:00,96.89,96.95,96.77,96.86,251108.0,89.8257,89.8813,89.7145,89.7979,251108.0
2018-05-15 10:20:00,96.85,97.05,96.82,97.02,204318.0,89.7886,89.974,89.7608,89.9462,204318.0
2018-05-15 10:25:00,97.02,97.04,96.91,96.97,131985.0,89.9462,89.9648,89.8442,89.8999,131985.0
2018-05-15 10:30:00,96.98,97.27,96.9,97.22,235098.0,89.9091,90.178,89.835,90.1316,235098.0
2018-05-15 10:35:00,97.23,97.44,97.22,97.35,299537.0,90.1409,90.3356,90.1316,90.2522,299537.0
2018-05-15 10:40:00,97.35,97.36,97.09,97.1,327336.0,90.2522,90.2614,90.0111,90.0204,327336.0
2018-05-15 10:45:00,97.09,97.13,96.94,97.08,180819.0,90.0111,90.0482,89.8721,90.0018,180819.0
2018-05-15 10:50:00,97.08,97.12,96.98,96.98,160993.0,90.0018,90.0389,89.9091,89.9091,160993.0
2018-05-15 10:55:00,96.99,97.0,96.76,96.84,294209.0,89.9184,89.9277,89.7052,89.7793,294209.0
2018-05-15 11:00:00,96.82,97.02,96.82,96.84,267845.0,89.7608,89.9462,89.7608,89.7793,267845.0
2018-05-15 11:05:00,96.85,96.96,96.76,96.86,182531.0,89.7886,89.8906,89.7052,89.7979,182531.0
2018-05-15 11:10:00,96.85,96.86,96.7,96.71,269091.0,89.7886,89.7979,89.6496,89.6588,269091.0
2018-05-15 11:15:00,96.72,96.96,96.68,96.96,172095.0,89.6681,89.8906,89.631,89.8906,172095.0
2018-05-15 11:20:00,96.95,96.99,96.84,96.95,93248.0,89.8813,89.9184,89.7793,89.8813,93248.0
2018-05-15 11:25:00,96.94,96.94,96.75,96.8,126785.0,89.8721,89.8721,89.6959,89.7423,126785.0
2018-05-15 11:30:00,96.8,96.96,96.8,96.89,170681.0,89.7423,89.8906,89.7423,89.8257,170681.0
2018-05-15 11:35:00,96.9,97.02,96.89,96.98,136755.0,89.835,89.9462,89.8257,89.9091,136755.0
2018-05-15 11:40:00,96.98,97.04,96.84,97.0,135348.0,89.9091,89.9648,89.7793,89.9277,135348.0
2018-05-15 11:45:00,97.0,97.13,96.92,97.12,106689.0,89.9277,90.0482,89.8535,90.0389,106689.0
2018-05-15 11:50:00,97.12,97.14,97.0,97.09,155380.0,90.0389,90.0575,89.9277,90.0111,155380.0
2018-05-15 11:55:00,97.09,97.22,96.92,96.96,283211.0,90.0111,90.1316,89.8535,89.8906,283211.0
2018-05-15 12:00:00,96.96,97.0,96.75,96.81,214341.0,89.8906,89.9277,89.6959,89.7515,214341.0
2018-05-15 12:05:00,96.81,96.88,96.67,96.86,194758.0,89.7515,89.8164,89.6217,89.7979,194758.0
2018-05-15 12:10:00,96.86,96.9,96.72,96.86,183855.0,89.7979,89.835,89.6681,89.7979,183855.0
2018-05-15 12:15:00,96.85,97.01,96.85,96.91,139074.0,89.7886,89.937,89.7886,89.8442,139074.0
2018-05-15 12:20:00,96.92,96.97,96.81,96.89,106745.0,89.8535,89.8999,89.7515,89.8257,106745.0
2018-05-15 12:25:00,96.9,96.98,96.88,96.9,116137.0,89.835,89.9091,89.8164,89.835,116137.0
2018-05-15 12:30:00,96.9,97.05,96.87,97.01,146240.0,89.835,89.974,89.8072,89.937,146240.0
2018-05-15 12:35:00,97.0,97.06,96.97,97.01,65035.0,89.9277,89.9833,89.8999,89.937,65035.0
2018-05-15 12:40:00,97.01,97.05,96.93,97.03,55296.0,89.937,89.974,89.8628,89.9555,55296.0
2018-05-15 12:45:00,97.04,97.16,97.0,97.08,206616.0,89.9648,90.076,89.9277,90.0018,206616.0
2018-05-15 12:50:00,97.08,97.1,96.97,97.04,110816.0,90.0018,90.0204,89.8999,89.9648,110816.0
2018-05-15 12:55:00,97.04,97.2,97.0,97.01,171983.0,89.9648,90.1131,89.9277,89.937,171983.0
2018-05-15 13:00:00,97.0,97.08,96.91,96.96,225390.0,89.9277,90.0018,89.8442,89.8906,225390.0
2018-05-15 13:05:00,96.96,96.97,96.79,96.83,155070.0,89.8906,89.8999,89.733,89.7701,155070.0
2018-05-15 13:10:00,96.83,96.9,96.83,96.89,77448.0,89.7701,89.835,89.7701,89.8257,77448.0
2018-05-15 13:15:00,96.89,96.92,96.81,96.88,122378.0,89.8257,89.8535,89.7515,89.8164,122378.0
2018-05-15 13:20:00,96.88,97.0,96.8,96.87,150652.0,89.8164,89.9277,89.7423,89.8072,150652.0
2018-05-15 13:25:00,96.86,96.98,96.84,96.9,67588.0,89.7979,89.9091,89.7793,89.835,67588.0
2018-05-15 13:30:00,96.89,96.98,96.86,96.93,108053.0,89.8257,89.9091,89.7979,89.8628,108053.0
2018-05-15 13:35:00,96.92,96.99,96.84,96.86,84789.0,89.8535,89.9184,89.7793,89.7979,84789.0
2018-05-15 13:40:00,96.85,96.93,96.8,96.92,90047.0,89.7886,89.8628,89.7423,89.8535,90047.0
2018-05-15 13:45:00,96.92,97.01,96.88,96.99,100969.0,89.8535,89.937,89.8164,89.9184,100969.0
2018-05-15 13:50:00,96.99,96.99,96.9,96.97,44470.0,89.9184,89.9184,89.835,89.8999,44470.0
2018-05-15 13:55:00,96.97,96.98,96.57,96.62,313805.0,89.8999,89.9091,89.529,89.5754,313805.0
2018-05-15 14:00:00,96.61,96.75,96.51,96.75,162807.0,89.5661,89.6959,89.4734,89.6959,162807.0
2018-05-15 14:05:00,96.75,96.76,96.66,96.73,93318.0,89.6959,89.7052,89.6125,89.6774,93318.0
2018-05-15 14:10:00,96.73,96.82,96.71,96.76,131056.0,89.6774,89.7608,89.6588,89.7052,131056.0
2018-05-15 14:15:00,96.76,96.83,96.69,96.77,167076.0,89.7052,89.7701,89.6403,89.7145,167076.0
2018-05-15 14:20:00,96.78,96.86,96.71,96.76,146880.0,89.7237,89.7979,89.6588,89.7052,146880.0
2018-05-15 14:25:00,96.77,96.97,96.62,96.9,248106.0,89.7145,89.8999,89.5754,89.835,248106.0
2018-05-15 14:30:00,96.91,97.15,96.88,97.11,164958.0,89.8442,90.0667,89.8164,90.0297,164958.0
2018-05-15 14:35:00,97.11,97.21,97.02,97.03,238970.0,90.0297,90.1224,89.9462,89.9555,238970.0
2018-05-15 14:40:00,97.04,97.15,97.0,97.11,102355.0,89.9648,90.0667,89.9277,90.0297,102355.0
2018-05-15 14:45:00,97.11,97.13,96.95,96.98,190654.0,90.0297,90.0482,89.8813,89.9091,190654.0
2018-05-15 14:50:00,96.99,97.13,96.98,97.13,114403.0,89.9184,90.0482,89.9091,90.0482,114403.0
2018-05-15 14:55:00,97.14,97.17,96.92,97.01,177361.0,90.0575,90.0853,89.8535,89.937,177361.0
2018-05-15 15:00:00,97.01,97.07,96.87,97.01,154287.0,89.937,89.9926,89.8072,89.937,154287.0
2018-05-15 15:05:00,97.02,97.04,96.95,96.97,133891.0,89.9462,89.9648,89.8813,89.8999,133891.0
2018-05-15 15:10:00,96.97,97.03,96.92,96.94,171564.0,89.8999,89.9555,89.8535,89.8721,171564.0
2018-05-15 15:15:00,96.93,97.0,96.89,96.9,177441.0,89.8628,89.9277,89.8257,89.835,177441.0
2018-05-15 15:20:00,96.91,96.98,96.8,96.81,234564.0,89.8442,89.9091,89.7423,89.7515,234564.0
2018-05-15 15:25:00,96.81,96.9,96.73,96.87,215616.0,89.7515,89.835,89.6774,89.8072,215616.0
2018-05-15 15:30:00,96.86,96.93,96.79,96.88,240609.0,89.7979,89.8628,89.733,89.8164,240609.0
2018-05-15 15:35:00,96.88,96.96,96.86,96.92,156857.0,89.8164,89.8906,89.7979,89.8535,156857.0
2018-05-15 15:40:00,96.91,96.95,96.8,96.94,173845.0,89.8442,89.8813,89.7423,89.8721,173845.0
2018-05-15 15:45:00,96.94,96.94,96.83,96.84,336531.0,89.8721,89.8721,89.7701,89.7793,336531.0
2018-05-15 15:50:00,96.84,97.2,96.84,97.17,581259.0,89.7793,90.1131,89.7793,90.0853,581259.0
2018-05-15 15:55:00,97.17,97.34,97.07,97.31,1172893.0,90.0853,90.2429,89.9926,90.2151,1172893.0
2018-05-16 09:30:00,97.35,97.38,97.02,97.09,721039.0,90.6423,90.6703,90.3351,90.4003,721039.0
2018-05-16 09:35:00,97.08,97.09,96.7,96.85,350554.0,90.3909,90.4003,90.0371,90.1768,350554.0
2018-05-16 09:40:00,96.85,96.87,96.61,96.66,245380.0,90.1768,90.1954,89.9533,89.9999,245380.0
2018-05-16 09:45:00,96.67,97.1,96.66,97.07,269974.0,90.0092,90.4096,89.9999,90.3816,269974.0
2018-05-16 09:50:00,97.07,97.17,97.06,97.12,209264.0,90.3816,90.4747,90.3723,90.4282,209264.0
2018-05-16 09:55:00,97.12,97.2,97.04,97.14,158742.0,90.4282,90.5027,90.3537,90.4468,158742.0
2018-05-16 10:00:00,97.15,97.24,97.12,97.17,228513.0,90.4561,90.5399,90.4282,90.4747,228513.0
2018-05-16 10:05:00,97.16,97.23,97.06,97.11,202056.0,90.4654,90.5306,90.3723,90.4189,202056.0
2018-05-16 10:10:00,97.11,97.17,97.01,97.12,167398.0,90.4189,90.4747,90.3258,90.4282,167398.0
2018-05-16 10:15:00,97.12,97.32,97.07,97.27,202836.0,90.4282,90.6144,90.3816,90.5679,202836.0
2018-05-16 10:20:00,97.26,97.28,97.07,97.21,210807.0,90.5585,90.5772,90.3816,90.512,210807.0
2018-05-16 10:25:00,97.2,97.25,97.09,97.11,127045.0,90.5027,90.5492,90.4003,90.4189,127045.0
2018-05-16 10:30:00,97.11,97.24,97.08,97.22,361991.0,90.4189,90.5399,90.3909,90.5213,361991.0
2018-05-16 10:35:00,97.23,97.32,97.21,97.27,232137.0,90.5306,90.6144,90.512,90.5679,232137.0
2018-05-16 10:40:00,97.27,97.34,97.22,97.31,193589.0,90.5679,90.633,90.5213,90.6051,193589.0
2018-05-16 10:45:00,97.31,97.33,97.26,97.27,195609.0,90.6051,90.6237,90.5585,90.5679,195609.0
2018-05-16 10:50:00,97.27,97.29,97.02,97.05,191104.0,90.5679,90.5865,90.3351,90.363,191104.0
2018-05-16 10:55:00,97.05,97.07,96.87,97.01,244689.0,90.363,90.3816,90.1954,90.3258,244689.0
2018-05-16 11:00:00,97.01,97.02,96.88,96.91,219143.0,90.3258,90.3351,90.2047,90.2327,219143.0
2018-05-16 11:05:00,96.91,96.93,96.78,96.83,205866.0,90.2327,90.2513,90.1116,90.1582,205866.0
2018-05-16 11:10:00,96.83,96.89,96.76,96.82,113670.0,90.1582,90.214,90.093,90.1489,113670.0
2018-05-16 11:15:00,96.82,96.88,96.81,96.84,92882.0,90.1489,90.2047,90.1395,90.1675,92882.0
2018-05-16 11:20:00,96.84,96.92,96.72,96.78,177685.0,90.1675,90.242,90.0558,90.1116,177685.0
2018-05-16 11:25:00,96.78,96.79,96.66,96.72,195909.0,90.1116,90.1209,89.9999,90.0558,195909.0
2018-05-16 11:30:00,96.72,96.85,96.71,96.85,70371.0,90.0558,90.1768,90.0464,90.1768,70371.0
2018-05-16 11:35:00,96.84,96.85,96.77,96.79,69086.0,90.1675,90.1768,90.1023,90.1209,69086.0
2018-05-16 11:40:00,96.79,96.84,96.76,96.83,73164.0,90.1209,90.1675,90.093,90.1582,73164.0
2018-05-16 11:45:00,96.84,96.92,96.8,96.89,101339.0,90.1675,90.242,90.1302,90.214,101339.0
2018-05-16 11:50:00,96.88,97.0,96.86,96.98,143175.0,90.2047,90.3165,90.1861,90.2978,143175.0
2018-05-16 11:55:00,96.99,97.0,96.95,96.95,136604.0,90.3071,90.3165,90.2699,90.2699,136604.0
2018-05-16 12:00:00,96.96,97.1,96.95,97.04,194480.0,90.2792,90.4096,90.2699,90.3537,194480.0
2018-05-16 12:05:00,97.03,97.23,97.02,97.21,235096.0,90.3444,90.5306,90.3351,90.512,235096.0
2018-05-16 12:10:00,97.22,97.29,97.2,97.24,100886.0,90.5213,90.5865,90.5027,90.5399,100886.0
2018-05-16 12:15:00,97.25,97.27,97.13,97.18,98442.0,90.5492,90.5679,90.4375,90.4841,98442.0
2018-05-16 12:20:00,97.18,97.18,97.05,97.07,86673.0,90.4841,90.4841,90.363,90.3816,86673.0
2018-05-16 12:25:00,97.08,97.2,97.05,97.17,115596.0,90.3909,90.5027,90.363,90.4747,115596.0
2018-05-16 12:30:00,97.18,97.38,97.17,97.37,206112.0,90.4841,90.6703,90.4747,90.661,206112.0
2018-05-16 12:35:00,97.37,97.4,97.22,97.26,109948.0,90.661,90.6889,90.5213,90.5585,109948.0
2018-05-16 12:40:00,97.27,97.34,97.23,97.3,135186.0,90.5679,90.633,90.5306,90.5958,135186.0
2018-05-16 12:45:00,97.29,97.3,97.23,97.26,72517.0,90.5865,90.5958,90.5306,90.5585,72517.0
2018-05-16 12:50:00,97.26,97.3,97.2,97.21,96700.0,90.5585,90.5958,90.5027,90.512,96700.0
2018-05-16 12:55:00,97.2,97.25,97.14,97.25,123288.0,90.5027,90.5492,90.4468,90.5492,123288.0
2018-05-16 13:00:00,97.24,97.27,97.21,97.26,74243.0,90.5399,90.5679,90.512,90.5585,74243.0
2018-05-16 13:05:00,97.26,97.27,97.13,97.18,87108.0,90.5585,90.5679,90.4375,90.4841,87108.0
2018-05-16 13:10:00,97.18,97.18,97.05,97.13,79152.0,90.4841,90.4841,90.363,90.4375,79152.0
2018-05-16 13:15:00,97.13,97.21,97.11,97.15,68810.0,90.4375,90.512,90.4189,90.4561,68810.0
2018-05-16 13:20:00,97.15,97.24,97.12,97.15,85861.0,90.4561,90.5399,90.4282,90.4561,85861.0
2018-05-16 13:25:00,97.15,97.2,97.1,97.17,59922.0,90.4561,90.5027,90.4096,90.4747,59922.0
2018-05-16 13:30:00,97.16,97.25,97.15,97.2,82731.0,90.4654,90.5492,90.4561,90.5027,82731.0
2018-05-16 13:35:00,97.2,97.23,97.13,97.15,48999.0,90.5027,90.5306,90.4375,90.4561,48999.0
2018-05-16 13:40:00,97.16,97.23,97.07,97.07,103350.0,90.4654,90.5306,90.3816,90.3816,103350.0
2018-05-16 13:45:00,97.08,97.08,96.9,96.92,167621.0,90.3909,90.3909,90.2233,90.242,167621.0
2018-05-16 13:50:00,96.92,96.97,96.8,96.86,177631.0,90.242,90.2885,90.1302,90.1861,177631.0
2018-05-16 13:55:00,96.85,96.95,96.85,96.94,149289.0,90.1768,90.2699,90.1768,90.2606,149289.0
2018-05-16 14:00:00,96.93,97.03,96.9,96.98,133984.0,90.2513,90.3444,90.2233,90.2978,133984.0
2018-05-16 14:05:00,96.98,96.98,96.83,96.85,101323.0,90.2978,90.2978,90.1582,90.1768,101323.0
2018-05-16 14:10:00,96.86,96.93,96.85,96.92,98229.0,90.1861,90.2513,90.1768,90.242,98229.0
2018-05-16 14:15:00,96.93,97.0,96.86,96.88,157016.0,90.2513,90.3165,90.1861,90.2047,157016.0
2018-05-16 14:20:00,96.88,96.9,96.81,96.83,125433.0,90.2047,90.2233,90.1395,90.1582,125433.0
2018-05-16 14:25:00,96.83,96.86,96.77,96.84,95381.0,90.1582,90.1861,90.1023,90.1675,95381.0
2018-05-16 14:30:00,96.85,96.88,96.81,96.83,74970.0,90.1768,90.2047,90.1395,90.1582,74970.0
2018-05-16 14:35:00,96.82,96.94,96.81,96.94,73812.0,90.1489,90.2606,90.1395,90.2606,73812.0
2018-05-16 14:40:00,96.93,96.97,96.89,96.93,93543.0,90.2513,90.2885,90.214,90.2513,93543.0
2018-05-16 14:45:00,96.94,96.97,96.91,96.93,64389.0,90.2606,90.2885,90.2327,90.2513,64389.0
2018-05-16 14:50:00,96.92,96.97,96.89,96.95,60345.0,90.242,90.2885,90.214,90.2699,60345.0
2018-05-16 14:55:00,96.95,97.08,96.95,97.05,126074.0,90.2699,90.3909,90.2699,90.363,126074.0
2018-05-16 15:00:00,97.04,97.04,96.86,96.9,144614.0,90.3537,90.3537,90.1861,90.2233,144614.0
2018-05-16 15:05:00,96.91,96.99,96.87,96.95,79189.0,90.2327,90.3071,90.1954,90.2699,79189.0
2018-05-16 15:10:00,96.95,96.97,96.83,96.84,146444.0,90.2699,90.2885,90.1582,90.1675,146444.0
2018-05-16 15:15:00,96.84,96.95,96.81,96.91,108702.0,90.1675,90.2699,90.1395,90.2327,108702.0
2018-05-16 15:20:00,96.91,97.0,96.9,96.96,149391.0,90.2327,90.3165,90.2233,90.2792,149391.0
2018-05-16 15:25:00,96.97,97.01,96.95,96.96,118414.0,90.2885,90.3258,90.2699,90.2792,118414.0
2018-05-16 15:30:00,96.96,97.0,96.88,96.92,156465.0,90.2792,90.3165,90.2047,90.242,156465.0
2018-05-16 15:35:00,96.92,96.92,96.8,96.86,203567.0,90.242,90.242,90.1302,90.1861,203567.0
2018-05-16 15:40:00,96.85,96.88,96.78,96.79,129676.0,90.1768,90.2047,90.1116,90.1209,129676.0
2018-05-16 15:45:00,96.78,96.79,96.67,96.68,214721.0,90.1116,90.1209,90.0092,90.0185,214721.0
2018-05-16 15:50:00,96.68,97.0,96.68,96.95,482509.0,90.0185,90.3165,90.0185,90.2699,482509.0
2018-05-16 15:55:00,96.96,97.15,96.88,97.15,1078335.0,90.2792,90.4561,90.2047,90.4561,1078335.0
2018-05-17 09:30:00,96.76,96.91,96.63,96.82,491555.0,90.093,90.2327,89.972,90.1489,491555.0
2018-05-17 09:35:00,96.82,96.94,96.79,96.85,227337.0,90.1489,90.2606,90.1209,90.1768,227337.0
2018-05-17 09:40:00,96.86,96.91,96.72,96.75,229628.0,90.1861,90.2327,90.0558,90.0837,229628.0
2018-05-17 09:45:00,96.75,96.87,96.72,96.81,159791.0,90.0837,90.1954,90.0558,90.1395,159791.0
2018-05-17 09:50:00,96.82,96.94,96.78,96.84,155436.0,90.1489,90.2606,90.1116,90.1675,155436.0
2018-05-17 09:55:00,96.84,96.85,96.71,96.73,147634.0,90.1675,90.1768,90.0464,90.0651,147634.0
2018-05-17 10:00:00,96.74,96.97,96.74,96.97,174860.0,90.0744,90.2885,90.0744,90.2885,174860.0
2018-05-17 10:05:00,96.97,97.15,96.96,97.09,198011.0,90.2885,90.4561,90.2792,90.4003,198011.0
2018-05-17 10:10:00,97.09,97.12,96.94,96.96,120471.0,90.4003,90.4282,90.2606,90.2792,120471.0
2018-05-17 10:15:00,96.95,97.08,96.95,97.01,107762.0,90.2699,90.3909,90.2699,90.3258,107762.0
2018-05-17 10:20:00,97.0,97.15,96.99,97.14,129042.0,90.3165,90.4561,90.3071,90.4468,129042.0
2018-05-17 10:25:00,97.14,97.23,97.07,97.21,141621.0,90.4468,90.5306,90.3816,90.512,141621.0
2018-05-17 10:30:00,97.22,97.33,97.15,97.33,127757.0,90.5213,90.6237,90.4561,90.6237,127757.0
2018-05-17 10:35:00,97.32,97.48,97.28,97.44,213326.0,90.6144,90.7634,90.5772,90.7261,213326.0
2018-05-17 10:40:00,97.43,97.48,97.31,97.35,163332.0,90.7168,90.7634,90.6051,90.6423,163332.0
2018-05-17 10:45:00,97.34,97.43,97.31,97.35,156086.0,90.633,90.7168,90.6051,90.6423,156086.0
2018-05-17 10:50:00,97.35,97.48,97.32,97.45,148779.0,90.6423,90.7634,90.6144,90.7355,148779.0
2018-05-17 10:55:00,97.45,97.55,97.45,97.5,176663.0,90.7355,90.8286,90.7355,90.782,176663.0
2018-05-17 11:00:00,97.5,97.5,97.37,97.39,161802.0,90.782,90.782,90.661,90.6796,161802.0
2018-05-17 11:05:00,97.4,97.48,97.37,97.44,121949.0,90.6889,90.7634,90.661,90.7261,121949.0
2018-05-17 11:10:00,97.42,97.47,97.35,97.38,109287.0,90.7075,90.7541,90.6423,90.6703,109287.0
2018-05-17 11:15:00,97.38,97.38,97.22,97.26,77271.0,90.6703,90.6703,90.5213,90.5585,77271.0
2018-05-17 11:20:00,97.27,97.3,97.21,97.23,86583.0,90.5679,90.5958,90.512,90.5306,86583.0
2018-05-17 11:25:00,97.23,97.28,97.19,97.23,82539.0,90.5306,90.5772,90.4934,90.5306,82539.0
2018-05-17 11:30:00,97.23,97.27,97.12,97.14,96884.0,90.5306,90.5679,90.4282,90.4468,96884.0
2018-05-17 11:35:00,97.14,97.22,97.13,97.19,81629.0,90.4468,90.5213,90.4375,90.4934,81629.0
2018-05-17 11:40:00,97.19,97.25,97.18,97.23,88185.0,90.4934,90.5492,90.4841,90.5306,88185.0
2018-05-17 11:45:00,97.24,97.24,96.98,97.0,155609.0,90.5399,90.5399,90.2978,90.3165,155609.0
2018-05-17 11:50:00,97.0,97.07,96.95,96.98,137007.0,90.3165,90.3816,90.2699,90.2978,137007.0
2018-05-17 11:55:00,96.98,97.01,96.9,96.91,94524.0,90.2978,90.3258,90.2233,90.2327,94524.0
2018-05-17 12:00:00,96.91,96.99,96.91,96.95,134850.0,90.2327,90.3071,90.2327,90.2699,134850.0
2018-05-17 12:05:00,96.94,96.98,96.85,96.88,97365.0,90.2606,90.2978,90.1768,90.2047,97365.0
2018-05-17 12:10:00,96.87,96.97,96.87,96.97,93008.0,90.1954,90.2885,90.1954,90.2885,93008.0
2018-05-17 12:15:00,96.97,97.0,96.96,96.97,60011.0,90.2885,90.3165,90.2792,90.2885,60011.0
2018-05-17 12:20:00,96.97,97.05,96.97,97.01,60131.0,90.2885,90.363,90.2885,90.3258,60131.0
2018-05-17 12:25:00,97.01,97.05,96.97,97.0,64255.0,90.3258,90.363,90.2885,90.3165,64255.0
2018-05-17 12:30:00,97.0,97.03,96.94,97.02,61232.0,90.3165,90.3444,90.2606,90.3351,61232.0
2018-05-17 12:35:00,97.02,97.05,96.89,96.89,83604.0,90.3351,90.363,90.214,90.214,83604.0
2018-05-17 12:40:00,96.89,96.9,96.56,96.65,307588.0,90.214,90.2233,89.9068,89.9906,307588.0
2018-05-17 12:45:00,96.63,96.67,96.56,96.6,157600.0,89.972,90.0092,89.9068,89.944,157600.0
2018-05-17 12:50:00,96.59,96.6,96.51,96.53,120366.0,89.9347,89.944,89.8602,89.8788,120366.0
2018-05-17 12:55:00,96.53,96.56,96.42,96.53,164769.0,89.8788,89.9068,89.7764,89.8788,164769.0
2018-05-17 13:00:00,96.53,96.61,96.51,96.57,99548.0,89.8788,89.9533,89.8602,89.9161,99548.0
2018-05-17 13:05:00,96.56,96.6,96.54,96.6,99690.0,89.9068,89.944,89.8882,89.944,99690.0
2018-05-17 13:10:00,96.59,96.62,96.44,96.53,139034.0,89.9347,89.9626,89.795,89.8788,139034.0
2018-05-17 13:15:00,96.53,96.59,96.5,96.51,49584.0,89.8788,89.9347,89.8509,89.8602,49584.0
2018-05-17 13:20:00,96.51,96.6,96.5,96.54,57643.0,89.8602,89.944,89.8509,89.8882,57643.0
2018-05-17 13:25:00,96.55,96.57,96.44,96.49,75261.0,89.8975,89.9161,89.795,89.8416,75261.0
2018-05-17 13:30:00,96.51,96.53,96.46,96.5,59777.0,89.8602,89.8788,89.8137,89.8509,59777.0
2018-05-17 13:35:00,96.5,96.51,96.42,96.47,59310.0,89.8509,89.8602,89.7764,89.823,59310.0
2018-05-17 13:40:00,96.48,96.51,96.2,96.26,169653.0,89.8323,89.8602,89.5716,89.6274,169653.0
2018-05-17 13:45:00,96.27,96.27,96.18,96.21,105219.0,89.6368,89.6368,89.553,89.5809,105219.0
2018-05-17 13:50:00,96.2,96.3,96.11,96.18,214547.0,89.5716,89.6647,89.4878,89.553,214547.0
2018-05-17 13:55:00,96.18,96.2,96.01,96.06,170805.0,89.553,89.5716,89.3947,89.4412,170805.0
2018-05-17 14:00:00,96.05,96.12,95.84,95.9,309270.0,89.4319,89.4971,89.2364,89.2923,309270.0
2018-05-17 14:05:00,95.9,96.09,95.83,96.05,146616.0,89.2923,89.4692,89.2271,89.4319,146616.0
2018-05-17 14:10:00,96.05,96.13,96.04,96.1,133710.0,89.4319,89.5064,89.4226,89.4785,133710.0
2018-05-17 14:15:00,96.1,96.26,96.07,96.25,178240.0,89.4785,89.6274,89.4505,89.6181,178240.0
2018-05-17 14:20:00,96.25,96.26,96.1,96.16,207904.0,89.6181,89.6274,89.4785,89.5343,207904.0
2018-05-17 14:25:00,96.16,96.23,96.1,96.19,136736.0,89.5343,89.5995,89.4785,89.5623,136736.0
2018-05-17 14:30:00,96.2,96.35,96.2,96.33,182562.0,89.5716,89.7112,89.5716,89.6926,182562.0
2018-05-17 14:35:00,96.33,96.33,96.19,96.26,101245.0,89.6926,89.6926,89.5623,89.6274,101245.0
2018-05-17 14:40:00,96.28,96.4,96.28,96.34,122916.0,89.6461,89.7578,89.6461,89.7019,122916.0
2018-05-17 14:45:00,96.34,96.36,96.23,96.35,106012.0,89.7019,89.7206,89.5995,89.7112,106012.0
2018-05-17 14:50:00,96.36,96.47,96.33,96.47,115797.0,89.7206,89.823,89.6926,89.823,115797.0
2018-05-17 14:55:00,96.46,96.51,96.42,96.5,120671.0,89.8137,89.8602,89.7764,89.8509,120671.0
2018-05-17 15:00:00,96.5,96.54,96.47,96.49,134508.0,89.8509,89.8882,89.823,89.8416,134508.0
2018-05-17 15:05:00,96.5,96.52,96.45,96.5,88236.0,89.8509,89.8695,89.8044,89.8509,88236.0
2018-05-17 15:10:00,96.51,96.54,96.32,96.43,155000.0,89.8602,89.8882,89.6833,89.7857,155000.0
2018-05-17 15:15:00,96.41,96.43,96.24,96.33,124526.0,89.7671,89.7857,89.6088,89.6926,124526.0
2018-05-17 15:20:00,96.33,96.45,96.32,96.45,107989.0,89.6926,89.8044,89.6833,89.8044,107989.0
2018-05-17 15:25:00,96.45,96.53,96.36,96.38,139111.0,89.8044,89.8788,89.7206,89.7392,139111.0
2018-05-17 15:30:00,96.37,96.38,96.27,96.34,107324.0,89.7299,89.7392,89.6368,89.7019,107324.0
2018-05-17 15:35:00,96.34,96.37,96.29,96.31,90953.0,89.7019,89.7299,89.6554,89.674,90953.0
2018-05-17 15:40:00,96.31,96.41,96.22,96.36,162926.0,89.674,89.7671,89.5902,89.7206,162926.0
2018-05-17 15:45:00,96.36,96.46,96.29,96.45,182845.0,89.7206,89.8137,89.6554,89.8044,182845.0
2018-05-17 15:50:00,96.46,96.52,96.2,96.24,424019.0,89.8137,89.8695,89.5716,89.6088,424019.0
2018-05-17 15:55:00,96.24,96.32,96.14,96.18,1131804.0,89.6088,89.6833,89.5157,89.553,1131804.0
2018-05-18 09:30:00,96.25,96.52,96.01,96.44,2084932.0,89.6181,89.8695,89.3947,89.795,2084932.0
2018-05-18 09:35:00,96.43,96.8,96.34,96.7,317759.0,89.7857,90.1302,89.7019,90.0371,317759.0
2018-05-18 09:40:00,96.71,96.84,96.58,96.61,260359.0,90.0464,90.1675,89.9254,89.9533,260359.0
2018-05-18 09:45:00,96.6,96.76,96.56,96.69,196465.0,89.944,90.093,89.9068,90.0278,196465.0
2018-05-18 09:50:00,96.69,96.69,96.3,96.33,208638.0,90.0278,90.0278,89.6647,89.6926,208638.0
2018-05-18 09:55:00,96.34,96.54,96.34,96.52,228284.0,89.7019,89.8882,89.7019,89.8695,228284.0
2018-05-18 10:00:00,96.53,96.58,96.31,96.48,259118.0,89.8788,89.9254,89.674,89.8323,259118.0
2018-05-18 10:05:00,96.48,96.73,96.34,96.65,270267.0,89.8323,90.0651,89.7019,89.9906,270267.0
2018-05-18 10:10:00,96.64,96.7,96.55,96.6,161240.0,89.9813,90.0371,89.8975,89.944,161240.0
2018-05-18 10:15:00,96.61,96.64,96.54,96.6,92837.0,89.9533,89.9813,89.8882,89.944,92837.0
2018-05-18 10:20:00,96.61,96.87,96.6,96.83,241805.0,89.9533,90.1954,89.944,90.1582,241805.0
2018-05-18 10:25:00,96.82,96.86,96.69,96.77,141100.0,90.1489,90.1861,90.0278,90.1023,141100.0
2018-05-18 10:30:00,96.78,96.78,96.43,96.47,202567.0,90.1116,90.1116,89.7857,89.823,202567.0
2018-05-18 10:35:00,96.47,96.55,96.3,96.48,232270.0,89.823,89.8975,89.6647,89.8323,232270.0
2018-05-18 10:40:00,96.48,96.58,96.3,96.56,186911.0,89.8323,89.9254,89.6647,89.9068,186911.0
2018-05-18 10:45:00,96.55,96.73,96.52,96.62,142470.0,89.8975,90.0651,89.8695,89.9626,142470.0
2018-05-18 10:50:00,96.61,96.68,96.55,96.58,87140.0,89.9533,90.0185,89.8975,89.9254,87140.0
2018-05-18 10:55:00,96.58,96.62,96.51,96.62,95387.0,89.9254,89.9626,89.8602,89.9626,95387.0
2018-05-18 11:00:00,96.62,96.77,96.56,96.74,177293.0,89.9626,90.1023,89.9068,90.0744,177293.0
2018-05-18 11:05:00,96.74,96.79,96.7,96.73,119665.0,90.0744,90.1209,90.0371,90.0651,119665.0
2018-05-18 11:10:00,96.74,96.82,96.69,96.72,111919.0,90.0744,90.1489,90.0278,90.0558,111919.0
2018-05-18 11:15:00,96.72,96.87,96.65,96.85,98850.0,90.0558,90.1954,89.9906,90.1768,98850.0
2018-05-18 11:20:00,96.85,96.93,96.77,96.84,157691.0,90.1768,90.2513,90.1023,90.1675,157691.0
2018-05-18 11:25:00,96.83,96.86,96.74,96.76,118891.0,90.1582,90.1861,90.0744,90.093,118891.0
2018-05-18 11:30:00,96.78,96.86,96.71,96.73,157953.0,90.1116,90.1861,90.0464,90.0651,157953.0
2018-05-18 11:35:00,96.73,96.85,96.72,96.85,159878.0,90.0651,90.1768,90.0558,90.1768,159878.0
2018-05-18 11:40:00,96.85,96.88,96.81,96.87,150289.0,90.1768,90.2047,90.1395,90.1954,150289.0
2018-05-18 11:45:00,96.87,96.87,96.69,96.76,137316.0,90.1954,90.1954,90.0278,90.093,137316.0
2018-05-18 11:50:00,96.76,96.81,96.71,96.79,129767.0,90.093,90.1395,90.0464,90.1209,129767.0
2018-05-18 11:55:00,96.78,96.82,96.71,96.77,99842.0,90.1116,90.1489,90.0464,90.1023,99842.0
2018-05-18 12:00:00,96.78,96.78,96.64,96.67,109955.0,90.1116,90.1116,89.9813,90.0092,109955.0
2018-05-18 12:05:00,96.67,96.75,96.66,96.7,85717.0,90.0092,90.0837,89.9999,90.0371,85717.0
2018-05-18 12:10:00,96.7,96.75,96.67,96.69,82397.0,90.0371,90.0837,90.0092,90.0278,82397.0
2018-05-18 12:15:00,96.69,96.76,96.65,96.7,97301.0,90.0278,90.093,89.9906,90.0371,97301.0
2018-05-18 12:20:00,96.7,96.72,96.65,96.67,56696.0,90.0371,90.0558,89.9906,90.0092,56696.0
2018-05-18 12:25:00,96.68,96.7,96.55,96.58,109756.0,90.0185,90.0371,89.8975,89.9254,109756.0
2018-05-18 12:30:00,96.58,96.6,96.51,96.59,98319.0,89.9254,89.944,89.8602,89.9347,98319.0
2018-05-18 12:35:00,96.59,96.62,96.53,96.59,80036.0,89.9347,89.9626,89.8788,89.9347,80036.0
2018-05-18 12:40:00,96.59,96.72,96.57,96.7,78948.0,89.9347,90.0558,89.9161,90.0371,78948.0
2018-05-18 12:45:00,96.69,96.76,96.69,96.71,72389.0,90.0278,90.093,90.0278,90.0464,72389.0
2018-05-18 12:50:00,96.72,96.74,96.58,96.6,94076.0,90.0558,90.0744,89.9254,89.944,94076.0
2018-05-18 12:55:00,96.6,96.73,96.55,96.72,75426.0,89.944,90.0651,89.8975,90.0558,75426.0
2018-05-18 13:00:00,96.73,96.73,96.56,96.61,84920.0,90.0651,90.0651,89.9068,89.9533,84920.0
2018-05-18 13:05:00,96.61,96.68,96.59,96.62,32321.0,89.9533,90.0185,89.9347,89.9626,32321.0
2018-05-18 13:10:00,96.62,96.67,96.56,96.65,116610.0,89.9626,90.0092,89.9068,89.9906,116610.0
2018-05-18 13:15:00,96.64,96.73,96.64,96.71,85233.0,89.9813,90.0651,89.9813,90.0464,85233.0
2018-05-18 13:20:00,96.7,96.73,96.65,96.72,69150.0,90.0371,90.0651,89.9906,90.0558,69150.0
2018-05-18 13:25:00,96.71,96.74,96.61,96.65,83210.0,90.0464,90.0744,89.9533,89.9906,83210.0
2018-05-18 13:30:00,96.65,96.66,96.47,96.48,192669.0,89.9906,89.9999,89.823,89.8323,192669.0
2018-05-18 13:35:00,96.47,96.56,96.43,96.53,95814.0,89.823,89.9068,89.7857,89.8788,95814.0
2018-05-18 13:40:00,96.53,96.57,96.45,96.48,99799.0,89.8788,89.9161,89.8044,89.8323,99799.0
2018-05-18 13:45:00,96.48,96.52,96.47,96.5,40569.0,89.8323,89.8695,89.823,89.8509,40569.0
2018-05-18 13:50:00,96.5,96.54,96.47,96.5,53510.0,89.8509,89.8882,89.823,89.8509,53510.0
2018-05-18 13:55:00,96.5,96.59,96.49,96.54,44705.0,89.8509,89.9347,89.8416,89.8882,44705.0
2018-05-18 14:00:00,96.54,96.54,96.46,96.48,50848.0,89.8882,89.8882,89.8137,89.8323,50848.0
2018-05-18 14:05:00,96.48,96.51,96.45,96.5,67246.0,89.8323,89.8602,89.8044,89.8509,67246.0
2018-05-18 14:10:00,96.51,96.53,96.44,96.49,65790.0,89.8602,89.8788,89.795,89.8416,65790.0
2018-05-18 14:15:00,96.49,96.52,96.4,96.51,53756.0,89.8416,89.8695,89.7578,89.8602,53756.0
2018-05-18 14:20:00,96.51,96.52,96.44,96.48,100653.0,89.8602,89.8695,89.795,89.8323,100653.0
2018-05-18 14:25:00,96.48,96.51,96.46,96.49,42955.0,89.8323,89.8602,89.8137,89.8416,42955.0
2018-05-18 14:30:00,96.49,96.52,96.45,96.48,92365.0,89.8416,89.8695,89.8044,89.8323,92365.0
2018-05-18 14:35:00,96.49,96.58,96.42,96.55,85348.0,89.8416,89.9254,89.7764,89.8975,85348.0
2018-05-18 14:40:00,96.55,96.6,96.54,96.54,68183.0,89.8975,89.944,89.8882,89.8882,68183.0
2018-05-18 14:45:00,96.55,96.6,96.51,96.54,54216.0,89.8975,89.944,89.8602,89.8882,54216.0
2018-05-18 14:50:00,96.55,96.57,96.5,96.54,51135.0,89.8975,89.9161,89.8509,89.8882,51135.0
2018-05-18 14:55:00,96.54,96.57,96.47,96.53,83374.0,89.8882,89.9161,89.823,89.8788,83374.0
2018-05-18 15:00:00,96.52,96.55,96.4,96.41,130535.0,89.8695,89.8975,89.7578,89.7671,130535.0
2018-05-18 15:05:00,96.41,96.51,96.4,96.44,77226.0,89.7671,89.8602,89.7578,89.795,77226.0
2018-05-18 15:10:00,96.44,96.46,96.38,96.41,89671.0,89.795,89.8137,89.7392,89.7671,89671.0
2018-05-18 15:15:00,96.41,96.43,96.38,96.41,47968.0,89.7671,89.7857,89.7392,89.7671,47968.0
2018-05-18 15:20:00,96.42,96.46,96.41,96.43,124044.0,89.7764,89.8137,89.7671,89.7857,124044.0
2018-05-18 15:25:00,96.43,96.45,96.37,96.45,85808.0,89.7857,89.8044,89.7299,89.8044,85808.0
2018-05-18 15:30:00,96.45,96.45,96.37,96.39,120650.0,89.8044,89.8044,89.7299,89.7485,120650.0
2018-05-18 15:35:00,96.38,96.57,96.38,96.55,234593.0,89.7392,89.9161,89.7392,89.8975,234593.0
2018-05-18 15:40:00,96.55,96.55,96.52,96.53,116919.0,89.8975,89.8975,89.8695,89.8788,116919.0
2018-05-18 15:45:00,96.53,96.6,96.46,96.59,275597.0,89.8788,89.944,89.8137,89.9347,275597.0
2018-05-18 15:50:00,96.58,96.58,96.36,96.46,540103.0,89.9254,89.9254,89.7206,89.8137,540103.0
2018-05-18 15:55:00,96.46,96.51,96.33,96.36,814946.0,89.8137,89.8602,89.6926,89.7206,814946.0
2018-05-21 09:30:00,97.0,97.5,96.93,97.35,840446.0,90.3165,90.782,90.2513,90.6423,840446.0
2018-05-21 09:35:00,97.34,97.74,97.34,97.61,490435.0,90.633,91.0055,90.633,90.8844,490435.0
2018-05-21 09:40:00,97.62,97.74,97.58,97.72,252125.0,90.8937,91.0055,90.8565,90.9868,252125.0
2018-05-21 09:45:00,97.72,97.8,97.66,97.7,240905.0,90.9868,91.0613,90.931,90.9682,240905.0
2018-05-21 09:50:00,97.71,97.74,97.44,97.6,394538.0,90.9775,91.0055,90.7261,90.8751,394538.0
2018-05-21 09:55:00,97.58,97.76,97.53,97.75,459571.0,90.8565,91.0241,90.8099,91.0148,459571.0
2018-05-21 10:00:00,97.76,97.85,97.62,97.63,293882.0,91.0241,91.1079,90.8937,90.903,293882.0
2018-05-21 10:05:00,97.62,97.73,97.53,97.73,165673.0,90.8937,90.9962,90.8099,90.9962,165673.0
2018-05-21 10:10:00,97.74,97.74,97.54,97.59,131743.0,91.0055,91.0055,90.8193,90.8658,131743.0
2018-05-21 10:15:00,97.58,97.62,97.49,97.51,101807.0,90.8565,90.8937,90.7727,90.7913,101807.0
2018-05-21 10:20:00,97.51,97.56,97.47,97.52,93796.0,90.7913,90.8379,90.7541,90.8006,93796.0
2018-05-21 10:25:00,97.51,97.56,97.42,97.44,95972.0,90.7913,90.8379,90.7075,90.7261,95972.0
2018-05-21 10:30:00,97.45,97.69,97.45,97.69,103609.0,90.7355,90.9589,90.7355,90.9589,103609.0
2018-05-21 10:35:00,97.69,97.76,97.67,97.71,135388.0,90.9589,91.0241,90.9403,90.9775,135388.0
2018-05-21 10:40:00,97.7,97.99,97.65,97.98,340122.0,90.9682,91.2382,90.9217,91.2289,340122.0
2018-05-21 10:45:00,97.98,98.01,97.86,97.91,288397.0,91.2289,91.2569,91.1172,91.1638,288397.0
2018-05-21 10:50:00,97.92,97.97,97.78,97.88,157945.0,91.1731,91.2196,91.0427,91.1358,157945.0
2018-05-21 10:55:00,97.89,97.92,97.84,97.9,98653.0,91.1451,91.1731,91.0986,91.1544,98653.0
2018-05-21 11:00:00,97.9,97.99,97.85,97.89,142962.0,91.1544,91.2382,91.1079,91.1451,142962.0
2018-05-21 11:05:00,97.89,97.9,97.76,97.78,138303.0,91.1451,91.1544,91.0241,91.0427,138303.0
2018-05-21 11:10:00,97.76,97.79,97.56,97.59,164611.0,91.0241,91.052,90.8379,90.8658,164611.0
2018-05-21 11:15:00,97.58,97.62,97.41,97.45,153238.0,90.8565,90.8937,90.6982,90.7355,153238.0
2018-05-21 11:20:00,97.45,97.49,97.27,97.3,122129.0,90.7355,90.7727,90.5679,90.5958,122129.0
2018-05-21 11:25:00,97.29,97.29,97.03,97.14,236967.0,90.5865,90.5865,90.3444,90.4468,236967.0
2018-05-21 11:30:00,97.13,97.17,96.8,96.91,294472.0,90.4375,90.4747,90.1302,90.2327,294472.0
2018-05-21 11:35:00,96.91,97.07,96.85,97.06,137657.0,90.2327,90.3816,90.1768,90.3723,137657.0
2018-05-21 11:40:00,97.05,97.06,96.96,97.04,109319.0,90.363,90.3723,90.2792,90.3537,109319.0
2018-05-21 11:45:00,97.04,97.17,96.97,97.11,122906.0,90.3537,90.4747,90.2885,90.4189,122906.0
2018-05-21 11:50:00,97.11,97.23,97.08,97.21,104509.0,90.4189,90.5306,90.3909,90.512,104509.0
2018-05-21 11:55:00,97.2,97.29,97.15,97.29,90819.0,90.5027,90.5865,90.4561,90.5865,90819.0
2018-05-21 12:00:00,97.29,97.31,97.22,97.31,88689.0,90.5865,90.6051,90.5213,90.6051,88689.0
2018-05-21 12:05:00,97.3,97.33,97.23,97.27,106206.0,90.5958,90.6237,90.5306,90.5679,106206.0
2018-05-21 12:10:00,97.28,97.55,97.27,97.51,193769.0,90.5772,90.8286,90.5679,90.7913,193769.0
2018-05-21 12:15:00,97.51,97.56,97.48,97.51,146859.0,90.7913,90.8379,90.7634,90.7913,146859.0
2018-05-21 12:20:00,97.51,97.59,97.47,97.53,162699.0,90.7913,90.8658,90.7541,90.8099,162699.0
2018-05-21 12:25:00,97.53,97.59,97.51,97.54,86401.0,90.8099,90.8658,90.7913,90.8193,86401.0
2018-05-21 12:30:00,97.54,97.59,97.51,97.55,86000.0,90.8193,90.8658,90.7913,90.8286,86000.0
2018-05-21 12:35:00,97.55,97.6,97.5,97.51,79239.0,90.8286,90.8751,90.782,90.7913,79239.0
2018-05-21 12:40:00,97.51,97.6,97.48,97.59,110787.0,90.7913,90.8751,90.7634,90.8658,110787.0
2018-05-21 12:45:00,97.6,97.64,97.53,97.58,160054.0,90.8751,90.9124,90.8099,90.8565,160054.0
2018-05-21 12:50:00,97.58,97.62,97.53,97.53,90625.0,90.8565,90.8937,90.8099,90.8099,90625.0
2018-05-21 12:55:00,97.53,97.59,97.52,97.55,80998.0,90.8099,90.8658,90.8006,90.8286,80998.0
2018-05-21 13:00:00,97.55,97.59,97.51,97.52,116810.0,90.8286,90.8658,90.7913,90.8006,116810.0
2018-05-21 13:05:00,97.51,97.68,97.51,97.67,269469.0,90.7913,90.9496,90.7913,90.9403,269469.0
2018-05-21 13:10:00,97.67,97.76,97.61,97.7,243722.0,90.9403,91.0241,90.8844,90.9682,243722.0
2018-05-21 13:15:00,97.68,97.78,97.68,97.76,106179.0,90.9496,91.0427,90.9496,91.0241,106179.0
2018-05-21 13:20:00,97.75,97.76,97.67,97.73,85739.0,91.0148,91.0241,90.9403,90.9962,85739.0
2018-05-21 13:25:00,97.72,97.74,97.66,97.73,84935.0,90.9868,91.0055,90.931,90.9962,84935.0
2018-05-21 13:30:00,97.73,97.75,97.62,97.63,79768.0,90.9962,91.0148,90.8937,90.903,79768.0
2018-05-21 13:35:00,97.64,97.67,97.57,97.63,75779.0,90.9124,90.9403,90.8472,90.903,75779.0
2018-05-21 13:40:00,97.63,97.68,97.61,97.66,69728.0,90.903,90.9496,90.8844,90.931,69728.0
2018-05-21 13:45:00,97.66,97.68,97.6,97.64,76401.0,90.931,90.9496,90.8751,90.9124,76401.0
2018-05-21 13:50:00,97.64,97.66,97.6,97.64,56657.0,90.9124,90.931,90.8751,90.9124,56657.0
2018-05-21 13:55:00,97.64,97.69,97.61,97.69,54544.0,90.9124,90.9589,90.8844,90.9589,54544.0
2018-05-21 14:00:00,97.68,97.69,97.51,97.57,125121.0,90.9496,90.9589,90.7913,90.8472,125121.0
2018-05-21 14:05:00,97.59,97.61,97.54,97.6,71902.0,90.8658,90.8844,90.8193,90.8751,71902.0
2018-05-21 14:10:00,97.6,97.64,97.47,97.49,96042.0,90.8751,90.9124,90.7541,90.7727,96042.0
2018-05-21 14:15:00,97.49,97.49,97.37,97.4,79929.0,90.7727,90.7727,90.661,90.6889,79929.0
2018-05-21 14:20:00,97.39,97.47,97.36,97.43,68961.0,90.6796,90.7541,90.6517,90.7168,68961.0
2018-05-21 14:25:00,97.43,97.52,97.4,97.41,88011.0,90.7168,90.8006,90.6889,90.6982,88011.0
2018-05-21 14:30:00,97.41,97.41,97.15,97.27,256463.0,90.6982,90.6982,90.4561,90.5679,256463.0
2018-05-21 14:35:00,97.28,97.36,97.25,97.35,125652.0,90.5772,90.6517,90.5492,90.6423,125652.0
2018-05-21 14:40:00,97.36,97.44,97.3,97.43,98673.0,90.6517,90.7261,90.5958,90.7168,98673.0
2018-05-21 14:45:00,97.43,97.53,97.42,97.49,140017.0,90.7168,90.8099,90.7075,90.7727,140017.0
2018-05-21 14:50:00,97.49,97.55,97.45,97.53,104167.0,90.7727,90.8286,90.7355,90.8099,104167.0
2018-05-21 14:55:00,97.54,97.56,97.46,97.47,87991.0,90.8193,90.8379,90.7448,90.7541,87991.0
2018-05-21 15:00:00,97.47,97.47,97.34,97.35,97693.0,90.7541,90.7541,90.633,90.6423,97693.0
2018-05-21 15:05:00,97.35,97.37,97.29,97.33,62840.0,90.6423,90.661,90.5865,90.6237,62840.0
2018-05-21 15:10:00,97.32,97.48,97.32,97.45,119839.0,90.6144,90.7634,90.6144,90.7355,119839.0
2018-05-21 15:15:00,97.45,97.46,97.37,97.42,62311.0,90.7355,90.7448,90.661,90.7075,62311.0
2018-05-21 15:20:00,97.42,97.46,97.41,97.43,70884.0,90.7075,90.7448,90.6982,90.7168,70884.0
2018-05-21 15:25:00,97.43,97.44,97.29,97.38,184438.0,90.7168,90.7261,90.5865,90.6703,184438.0
2018-05-21 15:30:00,97.38,97.39,97.27,97.32,154075.0,90.6703,90.6796,90.5679,90.6144,154075.0
2018-05-21 15:35:00,97.32,97.33,97.22,97.3,160055.0,90.6144,90.6237,90.5213,90.5958,160055.0
2018-05-21 15:40:00,97.29,97.37,97.26,97.28,188968.0,90.5865,90.661,90.5585,90.5772,188968.0
2018-05-21 15:45:00,97.28,97.35,97.28,97.34,140119.0,90.5772,90.6423,90.5772,90.633,140119.0
2018-05-21 15:50:00,97.35,97.61,97.35,97.6,416029.0,90.6423,90.8844,90.6423,90.8751,416029.0
2018-05-21 15:55:00,97.59,97.67,97.53,97.64,708855.0,90.8658,90.9403,90.8099,90.9124,708855.0
2018-05-22 09:30:00,97.68,98.06,97.6,98.04,564877.0,90.9496,91.3034,90.8751,91.2848,564877.0
2018-05-22 09:35:00,98.04,98.17,97.78,97.84,453747.0,91.2848,91.4058,91.0427,91.0986,453747.0
2018-05-22 09:40:00,97.83,97.85,97.63,97.67,224109.0,91.0893,91.1079,90.903,90.9403,224109.0
2018-05-22 09:45:00,97.67,97.89,97.61,97.79,340474.0,90.9403,91.1451,90.8844,91.052,340474.0
2018-05-22 09:50:00,97.81,97.93,97.77,97.9,189784.0,91.0706,91.1824,91.0334,91.1544,189784.0
2018-05-22 09:55:00,97.9,97.96,97.87,97.89,227991.0,91.1544,91.2103,91.1265,91.1451,227991.0
2018-05-22 10:00:00,97.88,97.91,97.53,97.58,226351.0,91.1358,91.1638,90.8099,90.8565,226351.0
2018-05-22 10:05:00,97.57,97.76,97.54,97.7,165208.0,90.8472,91.0241,90.8193,90.9682,165208.0
2018-05-22 10:10:00,97.7,97.71,97.29,97.37,261737.0,90.9682,90.9775,90.5865,90.661,261737.0
2018-05-22 10:15:00,97.37,97.37,97.23,97.3,217949.0,90.661,90.661,90.5306,90.5958,217949.0
2018-05-22 10:20:00,97.3,97.56,97.29,97.41,167182.0,90.5958,90.8379,90.5865,90.6982,167182.0
2018-05-22 10:25:00,97.42,97.45,97.27,97.37,157536.0,90.7075,90.7355,90.5679,90.661,157536.0
2018-05-22 10:30:00,97.37,97.37,97.2,97.34,208397.0,90.661,90.661,90.5027,90.633,208397.0
2018-05-22 10:35:00,97.35,97.49,97.23,97.43,129878.0,90.6423,90.7727,90.5306,90.7168,129878.0
2018-05-22 10:40:00,97.44,97.5,97.38,97.48,101449.0,90.7261,90.782,90.6703,90.7634,101449.0
2018-05-22 10:45:00,97.49,97.58,97.35,97.55,115207.0,90.7727,90.8565,90.6423,90.8286,115207.0
2018-05-22 10:50:00,97.54,97.64,97.49,97.58,124987.0,90.8193,90.9124,90.7727,90.8565,124987.0
2018-05-22 10:55:00,97.59,97.6,97.48,97.5,104059.0,90.8658,90.8751,90.7634,90.782,104059.0
2018-05-22 11:00:00,97.5,97.59,97.48,97.57,75284.0,90.782,90.8658,90.7634,90.8472,75284.0
2018-05-22 11:05:00,97.57,97.6,97.49,97.5,70412.0,90.8472,90.8751,90.7727,90.782,70412.0
2018-05-22 11:10:00,97.5,97.56,97.49,97.53,64606.0,90.782,90.8379,90.7727,90.8099,64606.0
2018-05-22 11:15:00,97.53,97.62,97.5,97.6,80072.0,90.8099,90.8937,90.782,90.8751,80072.0
2018-05-22 11:20:00,97.61,97.61,97.53,97.59,55584.0,90.8844,90.8844,90.8099,90.8658,55584.0
2018-05-22 11:25:00,97.59,97.62,97.54,97.55,64463.0,90.8658,90.8937,90.8193,90.8286,64463.0
2018-05-22 11:30:00,97.56,97.58,97.48,97.5,102080.0,90.8379,90.8565,90.7634,90.782,102080.0
2018-05-22 11:35:00,97.5,97.56,97.46,97.5,73158.0,90.782,90.8379,90.7448,90.782,73158.0
2018-05-22 11:40:00,97.5,97.57,97.44,97.46,135850.0,90.782,90.8472,90.7261,90.7448,135850.0
2018-05-22 11:45:00,97.47,97.5,97.38,97.4,104461.0,90.7541,90.782,90.6703,90.6889,104461.0
2018-05-22 11:50:00,97.4,97.46,97.38,97.46,85664.0,90.6889,90.7448,90.6703,90.7448,85664.0
2018-05-22 11:55:00,97.45,97.52,97.42,97.51,85565.0,90.7355,90.8006,90.7075,90.7913,85565.0
2018-05-22 12:00:00,97.51,97.53,97.49,97.52,43883.0,90.7913,90.8099,90.7727,90.8006,43883.0
2018-05-22 12:05:00,97.52,97.58,97.51,97.55,57990.0,90.8006,90.8565,90.7913,90.8286,57990.0
2018-05-22 12:10:00,97.55,97.6,97.48,97.56,61602.0,90.8286,90.8751,90.7634,90.8379,61602.0
2018-05-22 12:15:00,97.57,97.63,97.57,97.59,82402.0,90.8472,90.903,90.8472,90.8658,82402.0
2018-05-22 12:20:00,97.59,97.59,97.45,97.5,94303.0,90.8658,90.8658,90.7355,90.782,94303.0
2018-05-22 12:25:00,97.5,97.5,97.39,97.46,104696.0,90.782,90.782,90.6796,90.7448,104696.0
2018-05-22 12:30:00,97.46,97.49,97.32,97.38,89940.0,90.7448,90.7727,90.6144,90.6703,89940.0
2018-05-22 12:35:00,97.38,97.44,97.36,97.43,83323.0,90.6703,90.7261,90.6517,90.7168,83323.0
2018-05-22 12:40:00,97.43,97.5,97.42,97.46,56498.0,90.7168,90.782,90.7075,90.7448,56498.0
2018-05-22 12:45:00,97.45,97.55,97.44,97.54,75492.0,90.7355,90.8286,90.7261,90.8193,75492.0
2018-05-22 12:50:00,97.54,97.6,97.49,97.58,69039.0,90.8193,90.8751,90.7727,90.8565,69039.0
2018-05-22 12:55:00,97.57,97.6,97.55,97.55,73412.0,90.8472,90.8751,90.8286,90.8286,73412.0
2018-05-22 13:00:00,97.55,97.58,97.51,97.58,57982.0,90.8286,90.8565,90.7913,90.8565,57982.0
2018-05-22 13:05:00,97.58,97.6,97.54,97.58,60697.0,90.8565,90.8751,90.8193,90.8565,60697.0
2018-05-22 13:10:00,97.58,97.68,97.57,97.63,95882.0,90.8565,90.9496,90.8472,90.903,95882.0
2018-05-22 13:15:00,97.63,97.65,97.59,97.64,81719.0,90.903,90.9217,90.8658,90.9124,81719.0
2018-05-22 13:20:00,97.64,97.65,97.57,97.63,96419.0,90.9124,90.9217,90.8472,90.903,96419.0
2018-05-22 13:25:00,97.64,97.73,97.63,97.72,68207.0,90.9124,90.9962,90.903,90.9868,68207.0
2018-05-22 13:30:00,97.72,97.74,97.63,97.64,64435.0,90.9868,91.0055,90.903,90.9124,64435.0
2018-05-22 13:35:00,97.64,97.65,97.57,97.59,86412.0,90.9124,90.9217,90.8472,90.8658,86412.0
2018-05-22 13:40:00,97.58,97.68,97.57,97.66,57000.0,90.8565,90.9496,90.8472,90.931,57000.0
2018-05-22 13:45:00,97.66,97.71,97.65,97.68,85335.0,90.931,90.9775,90.9217,90.9496,85335.0
2018-05-22 13:50:00,97.67,97.72,97.6,97.7,75044.0,90.9403,90.9868,90.8751,90.9682,75044.0
2018-05-22 13:55:00,97.69,97.7,97.65,97.67,67114.0,90.9589,90.9682,90.9217,90.9403,67114.0
2018-05-22 14:00:00,97.67,97.77,97.66,97.71,106846.0,90.9403,91.0334,90.931,90.9775,106846.0
2018-05-22 14:05:00,97.71,97.76,97.7,97.73,68441.0,90.9775,91.0241,90.9682,90.9962,68441.0
2018-05-22 14:10:00,97.73,97.77,97.71,97.75,76239.0,90.9962,91.0334,90.9775,91.0148,76239.0
2018-05-22 14:15:00,97.76,97.81,97.74,97.79,78279.0,91.0241,91.0706,91.0055,91.052,78279.0
2018-05-22 14:20:00,97.79,97.87,97.78,97.84,79612.0,91.052,91.1265,91.0427,91.0986,79612.0
2018-05-22 14:25:00,97.84,97.93,97.81,97.9,111942.0,91.0986,91.1824,91.0706,91.1544,111942.0
2018-05-22 14:30:00,97.9,98.0,97.89,97.98,109304.0,91.1544,91.2476,91.1451,91.2289,109304.0
2018-05-22 14:35:00,97.97,97.98,97.91,97.93,65814.0,91.2196,91.2289,91.1638,91.1824,65814.0
2018-05-22 14:40:00,97.93,97.93,97.83,97.83,101829.0,91.1824,91.1824,91.0893,91.0893,101829.0
2018-05-22 14:45:00,97.84,97.91,97.84,97.87,66049.0,91.0986,91.1638,91.0986,91.1265,66049.0
2018-05-22 14:50:00,97.88,97.91,97.84,97.86,69083.0,91.1358,91.1638,91.0986,91.1172,69083.0
2018-05-22 14:55:00,97.86,97.87,97.71,97.72,130797.0,91.1172,91.1265,90.9775,90.9868,130797.0
2018-05-22 15:00:00,97.73,97.83,97.72,97.79,150511.0,90.9962,91.0893,90.9868,91.052,150511.0
2018-05-22 15:05:00,97.79,97.86,97.78,97.8,67819.0,91.052,91.1172,91.0427,91.0613,67819.0
2018-05-22 15:10:00,97.8,97.8,97.73,97.77,78588.0,91.0613,91.0613,90.9962,91.0334,78588.0
2018-05-22 15:15:00,97.77,97.8,97.68,97.7,209850.0,91.0334,91.0613,90.9496,90.9682,209850.0
2018-05-22 15:20:00,97.71,97.75,97.67,97.73,91722.0,90.9775,91.0148,90.9403,90.9962,91722.0
2018-05-22 15:25:00,97.73,97.8,97.67,97.69,114143.0,90.9962,91.0613,90.9403,90.9589,114143.0
2018-05-22 15:30:00,97.69,97.69,97.56,97.63,209999.0,90.9589,90.9589,90.8379,90.903,209999.0
2018-05-22 15:35:00,97.62,97.64,97.54,97.6,158663.0,90.8937,90.9124,90.8193,90.8751,158663.0
2018-05-22 15:40:00,97.59,97.64,97.54,97.59,142832.0,90.8658,90.9124,90.8193,90.8658,142832.0
2018-05-22 15:45:00,97.59,97.62,97.51,97.57,210257.0,90.8658,90.8937,90.7913,90.8472,210257.0
2018-05-22 15:50:00,97.56,97.56,97.3,97.39,454878.0,90.8379,90.8379,90.5958,90.6796,454878.0
2018-05-22 15:55:00,97.4,97.59,97.37,97.57,796183.0,90.6889,90.8658,90.661,90.8472,796183.0
2018-05-23 09:30:00,96.63,96.91,96.32,96.67,847382.0,89.972,90.2327,89.6833,90.0092,847382.0
2018-05-23 09:35:00,96.66,96.97,96.59,96.93,388497.0,89.9999,90.2885,89.9347,90.2513,388497.0
2018-05-23 09:40:00,96.93,97.1,96.92,97.09,283755.0,90.2513,90.4096,90.242,90.4003,283755.0
2018-05-23 09:45:00,97.09,97.39,97.06,97.28,359638.0,90.4003,90.6796,90.3723,90.5772,359638.0
2018-05-23 09:50:00,97.29,97.42,97.23,97.31,292298.0,90.5865,90.7075,90.5306,90.6051,292298.0
2018-05-23 09:55:00,97.31,97.43,97.27,97.33,210246.0,90.6051,90.7168,90.5679,90.6237,210246.0
2018-05-23 10:00:00,97.33,97.42,97.24,97.37,242759.0,90.6237,90.7075,90.5399,90.661,242759.0
2018-05-23 10:05:00,97.38,97.79,97.38,97.75,281537.0,90.6703,91.052,90.6703,91.0148,281537.0
2018-05-23 10:10:00,97.74,97.81,97.61,97.7,198967.0,91.0055,91.0706,90.8844,90.9682,198967.0
2018-05-23 10:15:00,97.7,97.74,97.53,97.55,208910.0,90.9682,91.0055,90.8099,90.8286,208910.0
2018-05-23 10:20:00,97.56,97.61,97.53,97.58,143135.0,90.8379,90.8844,90.8099,90.8565,143135.0
2018-05-23 10:25:00,97.58,97.6,97.42,97.44,168504.0,90.8565,90.8751,90.7075,90.7261,168504.0
2018-05-23 10:30:00,97.44,97.48,97.34,97.38,141323.0,90.7261,90.7634,90.633,90.6703,141323.0
2018-05-23 10:35:00,97.38,97.43,97.33,97.35,118408.0,90.6703,90.7168,90.6237,90.6423,118408.0
2018-05-23 10:40:00,97.36,97.42,97.28,97.37,114101.0,90.6517,90.7075,90.5772,90.661,114101.0
2018-05-23 10:45:00,97.36,97.36,97.17,97.2,155084.0,90.6517,90.6517,90.4747,90.5027,155084.0
2018-05-23 10:50:00,97.2,97.22,96.98,97.02,217263.0,90.5027,90.5213,90.2978,90.3351,217263.0
2018-05-23 10:55:00,97.02,97.18,97.0,97.12,152851.0,90.3351,90.4841,90.3165,90.4282,152851.0
2018-05-23 11:00:00,97.13,97.31,97.1,97.2,161222.0,90.4375,90.6051,90.4096,90.5027,161222.0
2018-05-23 11:05:00,97.19,97.3,97.12,97.28,120046.0,90.4934,90.5958,90.4282,90.5772,120046.0
2018-05-23 11:10:00,97.28,97.41,97.22,97.38,117978.0,90.5772,90.6982,90.5213,90.6703,117978.0
2018-05-23 11:15:00,97.38,97.52,97.36,97.47,237411.0,90.6703,90.8006,90.6517,90.7541,237411.0
2018-05-23 11:20:00,97.47,97.57,97.42,97.56,139896.0,90.7541,90.8472,90.7075,90.8379,139896.0
2018-05-23 11:25:00,97.57,97.61,97.51,97.53,158500.0,90.8472,90.8844,90.7913,90.8099,158500.0
2018-05-23 11:30:00,97.53,97.57,97.41,97.51,94794.0,90.8099,90.8472,90.6982,90.7913,94794.0
2018-05-23 11:35:00,97.52,97.65,97.52,97.56,128673.0,90.8006,90.9217,90.8006,90.8379,128673.0
2018-05-23 11:40:00,97.56,97.66,97.5,97.65,85365.0,90.8379,90.931,90.782,90.9217,85365.0
2018-05-23 11:45:00,97.64,97.79,97.6,97.73,133762.0,90.9124,91.052,90.8751,90.9962,133762.0
2018-05-23 11:50:00,97.73,97.82,97.67,97.68,126323.0,90.9962,91.08,90.9403,90.9496,126323.0
2018-05-23 11:55:00,97.67,97.7,97.5,97.51,123179.0,90.9403,90.9682,90.782,90.7913,123179.0
2018-05-23 12:00:00,97.51,97.55,97.44,97.55,100956.0,90.7913,90.8286,90.7261,90.8286,100956.0
2018-05-23 12:05:00,97.55,97.68,97.52,97.62,183691.0,90.8286,90.9496,90.8006,90.8937,183691.0
2018-05-23 12:10:00,97.61,97.62,97.52,97.54,66191.0,90.8844,90.8937,90.8006,90.8193,66191.0
2018-05-23 12:15:00,97.54,97.57,97.42,97.42,109634.0,90.8193,90.8472,90.7075,90.7075,109634.0
2018-05-23 12:20:00,97.43,97.48,97.36,97.39,85824.0,90.7168,90.7634,90.6517,90.6796,85824.0
2018-05-23 12:25:00,97.38,97.43,97.33,97.35,73923.0,90.6703,90.7168,90.6237,90.6423,73923.0
2018-05-23 12:30:00,97.35,97.47,97.35,97.46,60281.0,90.6423,90.7541,90.6423,90.7448,60281.0
2018-05-23 12:35:00,97.47,97.5,97.39,97.48,60750.0,90.7541,90.782,90.6796,90.7634,60750.0
2018-05-23 12:40:00,97.47,97.71,97.47,97.68,166914.0,90.7541,90.9775,90.7541,90.9496,166914.0
2018-05-23 12:45:00,97.68,97.74,97.63,97.65,85977.0,90.9496,91.0055,90.903,90.9217,85977.0
2018-05-23 12:50:00,97.65,97.72,97.63,97.68,91583.0,90.9217,90.9868,90.903,90.9496,91583.0
2018-05-23 12:55:00,97.68,97.82,97.67,97.76,144932.0,90.9496,91.08,90.9403,91.0241,144932.0
2018-05-23 13:00:00,97.75,97.76,97.55,97.61,122402.0,91.0148,91.0241,90.8286,90.8844,122402.0
2018-05-23 13:05:00,97.59,97.62,97.55,97.58,62622.0,90.8658,90.8937,90.8286,90.8565,62622.0
2018-05-23 13:10:00,97.57,97.58,97.42,97.5,108950.0,90.8472,90.8565,90.7075,90.782,108950.0
2018-05-23 13:15:00,97.51,97.52,97.42,97.45,83254.0,90.7913,90.8006,90.7075,90.7355,83254.0
2018-05-23 13:20:00,97.44,97.58,97.42,97.52,96616.0,90.7261,90.8565,90.7075,90.8006,96616.0
2018-05-23 13:25:00,97.52,97.54,97.43,97.51,61332.0,90.8006,90.8193,90.7168,90.7913,61332.0
2018-05-23 13:30:00,97.51,97.53,97.41,97.42,84380.0,90.7913,90.8099,90.6982,90.7075,84380.0
2018-05-23 13:35:00,97.41,97.48,97.41,97.48,91511.0,90.6982,90.7634,90.6982,90.7634,91511.0
2018-05-23 13:40:00,97.48,97.61,97.46,97.53,162334.0,90.7634,90.8844,90.7448,90.8099,162334.0
2018-05-23 13:45:00,97.54,97.62,97.53,97.59,51537.0,90.8193,90.8937,90.8099,90.8658,51537.0
2018-05-23 13:50:00,97.58,97.66,97.56,97.59,91201.0,90.8565,90.931,90.8379,90.8658,91201.0
2018-05-23 13:55:00,97.59,97.63,97.57,97.59,46191.0,90.8658,90.903,90.8472,90.8658,46191.0
2018-05-23 14:00:00,97.59,97.8,97.5,97.67,124567.0,90.8658,91.0613,90.782,90.9403,124567.0
2018-05-23 14:05:00,97.68,98.19,97.66,98.12,555550.0,90.9496,91.4245,90.931,91.3593,555550.0
2018-05-23 14:10:00,98.13,98.15,97.91,98.02,160243.0,91.3686,91.3872,91.1638,91.2662,160243.0
2018-05-23 14:15:00,98.03,98.17,97.94,97.98,166244.0,91.2755,91.4058,91.1917,91.2289,166244.0
2018-05-23 14:20:00,97.98,98.07,97.9,98.07,104040.0,91.2289,91.3127,91.1544,91.3127,104040.0
2018-05-23 14:25:00,98.08,98.15,97.97,97.99,124195.0,91.322,91.3872,91.2196,91.2382,124195.0
2018-05-23 14:30:00,98.0,98.06,97.93,97.99,98542.0,91.2476,91.3034,91.1824,91.2382,98542.0
2018-05-23 14:35:00,97.99,98.01,97.91,97.92,92924.0,91.2382,91.2569,91.1638,91.1731,92924.0
2018-05-23 14:40:00,97.92,98.0,97.92,97.95,96610.0,91.1731,91.2476,91.1731,91.201,96610.0
2018-05-23 14:45:00,97.97,98.02,97.92,97.97,180879.0,91.2196,91.2662,91.1731,91.2196,180879.0
2018-05-23 14:50:00,97.96,98.05,97.93,98.05,116864.0,91.2103,91.2941,91.1824,91.2941,116864.0
2018-05-23 14:55:00,98.05,98.18,98.02,98.18,138442.0,91.2941,91.4152,91.2662,91.4152,138442.0
2018-05-23 15:00:00,98.18,98.26,98.14,98.2,192776.0,91.4152,91.4896,91.3779,91.4338,192776.0
2018-05-23 15:05:00,98.21,98.28,98.15,98.18,160512.0,91.4431,91.5083,91.3872,91.4152,160512.0
2018-05-23 15:10:00,98.17,98.17,98.06,98.13,108585.0,91.4058,91.4058,91.3034,91.3686,108585.0
2018-05-23 15:15:00,98.13,98.23,98.12,98.2,119786.0,91.3686,91.4617,91.3593,91.4338,119786.0
2018-05-23 15:20:00,98.21,98.24,98.11,98.19,158068.0,91.4431,91.471,91.35,91.4245,158068.0
2018-05-23 15:25:00,98.18,98.32,98.17,98.31,150124.0,91.4152,91.5455,91.4058,91.5362,150124.0
2018-05-23 15:30:00,98.31,98.39,98.28,98.32,210938.0,91.5362,91.6107,91.5083,91.5455,210938.0
2018-05-23 15:35:00,98.32,98.39,98.31,98.37,192819.0,91.5455,91.6107,91.5362,91.5921,192819.0
2018-05-23 15:40:00,98.37,98.46,98.35,98.4,315751.0,91.5921,91.6759,91.5734,91.62,315751.0
2018-05-23 15:45:00,98.39,98.41,98.27,98.4,261447.0,91.6107,91.6293,91.499,91.62,261447.0
2018-05-23 15:50:00,98.4,98.62,98.4,98.55,489660.0,91.62,91.8248,91.62,91.7597,489660.0
2018-05-23 15:55:00,98.55,98.73,98.53,98.72,1498978.0,91.7597,91.9273,91.741,91.9179,1498978.0
2018-05-24 09:30:00,98.71,98.94,98.51,98.9,685935.0,91.9086,92.1228,91.7224,92.0855,685935.0
2018-05-24 09:35:00,98.89,98.89,98.72,98.75,287901.0,92.0762,92.0762,91.9179,91.9459,287901.0
2018-05-24 09:40:00,98.75,98.84,98.45,98.49,355687.0,91.9459,92.0297,91.6665,91.7038,355687.0
2018-05-24 09:45:00,98.49,98.5,97.89,97.94,541063.0,91.7038,91.7131,91.1451,91.1917,541063.0
2018-05-24 09:50:00,97.94,97.98,97.65,97.87,614403.0,91.1917,91.2289,90.9217,91.1265,614403.0
2018-05-24 09:55:00,97.87,97.88,97.68,97.86,320364.0,91.1265,91.1358,90.9496,91.1172,320364.0
2018-05-24 10:00:00,97.86,98.01,97.68,97.93,366644.0,91.1172,91.2569,90.9496,91.1824,366644.0
2018-05-24 10:05:00,97.92,98.09,97.85,97.9,328188.0,91.1731,91.3314,91.1079,91.1544,328188.0
2018-05-24 10:10:00,97.91,98.03,97.83,97.91,173232.0,91.1638,91.2755,91.0893,91.1638,173232.0
2018-05-24 10:15:00,97.91,98.0,97.77,97.77,227449.0,91.1638,91.2476,91.0334,91.0334,227449.0
2018-05-24 10:20:00,97.78,97.92,97.7,97.72,238573.0,91.0427,91.1731,90.9682,90.9868,238573.0
2018-05-24 10:25:00,97.73,97.8,97.57,97.62,356846.0,90.9962,91.0613,90.8472,90.8937,356846.0
2018-05-24 10:30:00,97.62,97.63,97.3,97.38,415983.0,90.8937,90.903,90.5958,90.6703,415983.0
2018-05-24 10:35:00,97.38,97.54,97.25,97.53,262765.0,90.6703,90.8193,90.5492,90.8099,262765.0
2018-05-24 10:40:00,97.52,97.58,97.33,97.34,173314.0,90.8006,90.8565,90.6237,90.633,173314.0
2018-05-24 10:45:00,97.34,97.45,97.17,97.3,260430.0,90.633,90.7355,90.4747,90.5958,260430.0
2018-05-24 10:50:00,97.3,97.39,97.25,97.3,211819.0,90.5958,90.6796,90.5492,90.5958,211819.0
2018-05-24 10:55:00,97.31,97.31,96.9,96.94,398041.0,90.6051,90.6051,90.2233,90.2606,398041.0
2018-05-24 11:00:00,96.94,97.01,96.81,97.0,360688.0,90.2606,90.3258,90.1395,90.3165,360688.0
2018-05-24 11:05:00,97.0,97.24,96.92,97.16,320542.0,90.3165,90.5399,90.242,90.4654,320542.0
2018-05-24 11:10:00,97.16,97.31,97.14,97.27,237618.0,90.4654,90.6051,90.4468,90.5679,237618.0
2018-05-24 11:15:00,97.28,97.46,97.18,97.33,254810.0,90.5772,90.7448,90.4841,90.6237,254810.0
2018-05-24 11:20:00,97.33,97.4,97.3,97.32,151974.0,90.6237,90.6889,90.5958,90.6144,151974.0
2018-05-24 11:25:00,97.35,97.45,97.29,97.44,160001.0,90.6423,90.7355,90.5865,90.7261,160001.0
2018-05-24 11:30:00,97.45,97.53,97.41,97.5,233386.0,90.7355,90.8099,90.6982,90.782,233386.0
2018-05-24 11:35:00,97.5,97.54,97.41,97.47,141175.0,90.782,90.8193,90.6982,90.7541,141175.0
2018-05-24 11:40:00,97.47,97.68,97.45,97.68,132413.0,90.7541,90.9496,90.7355,90.9496,132413.0
2018-05-24 11:45:00,97.67,97.68,97.59,97.62,175418.0,90.9403,90.9496,90.8658,90.8937,175418.0
2018-05-24 11:50:00,97.63,97.66,97.54,97.56,135828.0,90.903,90.931,90.8193,90.8379,135828.0
2018-05-24 11:55:00,97.56,97.79,97.52,97.75,193244.0,90.8379,91.052,90.8006,91.0148,193244.0
2018-05-24 12:00:00,97.76,97.83,97.63,97.63,240675.0,91.0241,91.0893,90.903,90.903,240675.0
2018-05-24 12:05:00,97.64,97.76,97.64,97.73,95301.0,90.9124,91.0241,90.9124,90.9962,95301.0
2018-05-24 12:10:00,97.73,97.88,97.72,97.85,171293.0,90.9962,91.1358,90.9868,91.1079,171293.0
2018-05-24 12:15:00,97.84,97.95,97.82,97.88,159200.0,91.0986,91.201,91.08,91.1358,159200.0
2018-05-24 12:20:00,97.88,98.0,97.87,97.98,259653.0,91.1358,91.2476,91.1265,91.2289,259653.0
2018-05-24 12:25:00,97.98,98.04,97.94,97.96,159961.0,91.2289,91.2848,91.1917,91.2103,159961.0
2018-05-24 12:30:00,97.97,98.07,97.97,98.0,162593.0,91.2196,91.3127,91.2196,91.2476,162593.0
2018-05-24 12:35:00,98.01,98.02,97.91,97.96,110193.0,91.2569,91.2662,91.1638,91.2103,110193.0
2018-05-24 12:40:00,97.96,97.96,97.83,97.9,119263.0,91.2103,91.2103,91.0893,91.1544,119263.0
2018-05-24 12:45:00,97.9,97.95,97.84,97.91,69557.0,91.1544,91.201,91.0986,91.1638,69557.0
2018-05-24 12:50:00,97.91,97.95,97.82,97.89,182386.0,91.1638,91.201,91.08,91.1451,182386.0
2018-05-24 12:55:00,97.9,98.02,97.89,98.02,88476.0,91.1544,91.2662,91.1451,91.2662,88476.0
2018-05-24 13:00:00,98.02,98.12,98.0,98.04,194823.0,91.2662,91.3593,91.2476,91.2848,194823.0
2018-05-24 13:05:00,98.05,98.12,97.96,98.07,100434.0,91.2941,91.3593,91.2103,91.3127,100434.0
2018-05-24 13:10:00,98.08,98.14,98.05,98.09,111608.0,91.322,91.3779,91.2941,91.3314,111608.0
2018-05-24 13:15:00,98.09,98.13,98.07,98.13,104165.0,91.3314,91.3686,91.3127,91.3686,104165.0
2018-05-24 13:20:00,98.13,98.18,98.08,98.15,135064.0,91.3686,91.4152,91.322,91.3872,135064.0
2018-05-24 13:25:00,98.15,98.15,98.07,98.12,244125.0,91.3872,91.3872,91.3127,91.3593,244125.0
2018-05-24 13:30:00,98.11,98.13,97.9,97.91,174705.0,91.35,91.3686,91.1544,91.1638,174705.0
2018-05-24 13:35:00,97.91,97.92,97.85,97.88,176730.0,91.1638,91.1731,91.1079,91.1358,176730.0
2018-05-24 13:40:00,97.88,97.89,97.79,97.84,181625.0,91.1358,91.1451,91.052,91.0986,181625.0
2018-05-24 13:45:00,97.84,97.91,97.83,97.88,74410.0,91.0986,91.1638,91.0893,91.1358,74410.0
2018-05-24 13:50:00,97.88,97.93,97.81,97.83,135026.0,91.1358,91.1824,91.0706,91.0893,135026.0
2018-05-24 13:55:00,97.84,97.98,97.83,97.97,117449.0,91.0986,91.2289,91.0893,91.2196,117449.0
2018-05-24 14:00:00,97.96,98.0,97.88,97.98,120894.0,91.2103,91.2476,91.1358,91.2289,120894.0
2018-05-24 14:05:00,97.98,98.04,97.95,98.02,70677.0,91.2289,91.2848,91.201,91.2662,70677.0
2018-05-24 14:10:00,98.02,98.04,97.99,98.03,103889.0,91.2662,91.2848,91.2382,91.2755,103889.0
2018-05-24 14:15:00,98.03,98.11,97.95,98.07,117109.0,91.2755,91.35,91.201,91.3127,117109.0
2018-05-24 14:20:00,98.08,98.2,98.08,98.19,94039.0,91.322,91.4338,91.322,91.4245,94039.0
2018-05-24 14:25:00,98.19,98.28,98.18,98.25,155380.0,91.4245,91.5083,91.4152,91.4803,155380.0
2018-05-24 14:30:00,98.25,98.25,98.16,98.2,131385.0,91.4803,91.4803,91.3965,91.4338,131385.0
2018-05-24 14:35:00,98.2,98.29,98.18,98.25,78697.0,91.4338,91.5176,91.4152,91.4803,78697.0
2018-05-24 14:40:00,98.25,98.33,98.25,98.29,106775.0,91.4803,91.5548,91.4803,91.5176,106775.0
2018-05-24 14:45:00,98.28,98.3,98.16,98.17,111468.0,91.5083,91.5269,91.3965,91.4058,111468.0
2018-05-24 14:50:00,98.17,98.24,98.11,98.2,83375.0,91.4058,91.471,91.35,91.4338,83375.0
2018-05-24 14:55:00,98.2,98.25,98.18,98.22,116578.0,91.4338,91.4803,91.4152,91.4524,116578.0
2018-05-24 15:00:00,98.22,98.25,98.11,98.21,174168.0,91.4524,91.4803,91.35,91.4431,174168.0
2018-05-24 15:05:00,98.2,98.39,98.19,98.38,194692.0,91.4338,91.6107,91.4245,91.6014,194692.0
2018-05-24 15:10:00,98.38,98.4,98.34,98.38,85787.0,91.6014,91.62,91.5641,91.6014,85787.0
2018-05-24 15:15:00,98.39,98.43,98.3,98.42,183129.0,91.6107,91.6479,91.5269,91.6386,183129.0
2018-05-24 15:20:00,98.42,98.47,98.38,98.44,108527.0,91.6386,91.6852,91.6014,91.6572,108527.0
2018-05-24 15:25:00,98.43,98.48,98.42,98.43,109224.0,91.6479,91.6945,91.6386,91.6479,109224.0
2018-05-24 15:30:00,98.44,98.58,98.44,98.54,213380.0,91.6572,91.7876,91.6572,91.7503,213380.0
2018-05-24 15:35:00,98.54,98.57,98.42,98.43,174576.0,91.7503,91.7783,91.6386,91.6479,174576.0
2018-05-24 15:40:00,98.43,98.44,98.32,98.34,208727.0,91.6479,91.6572,91.5455,91.5641,208727.0
2018-05-24 15:45:00,98.34,98.39,98.26,98.35,294493.0,91.5641,91.6107,91.4896,91.5734,294493.0
2018-05-24 15:50:00,98.34,98.35,98.09,98.22,605875.0,91.5641,91.5734,91.3314,91.4524,605875.0
2018-05-24 15:55:00,98.23,98.36,98.22,98.32,759571.0,91.4617,91.5828,91.4524,91.5455,759571.0
2018-05-25 09:30:00,98.3,98.65,98.15,98.15,737301.0,91.5269,91.8528,91.3872,91.3872,737301.0
2018-05-25 09:35:00,98.14,98.28,97.94,98.01,246363.0,91.3779,91.5083,91.1917,91.2569,246363.0
2018-05-25 09:40:00,98.01,98.09,97.86,97.92,247212.0,91.2569,91.3314,91.1172,91.1731,247212.0
2018-05-25 09:45:00,97.93,98.34,97.92,98.25,247683.0,91.1824,91.5641,91.1731,91.4803,247683.0
2018-05-25 09:50:00,98.25,98.31,98.13,98.14,190298.0,91.4803,91.5362,91.3686,91.3779,190298.0
2018-05-25 09:55:00,98.13,98.3,98.05,98.23,213757.0,91.3686,91.5269,91.2941,91.4617,213757.0
2018-05-25 10:00:00,98.22,98.36,98.12,98.31,280092.0,91.4524,91.5828,91.3593,91.5362,280092.0
2018-05-25 10:05:00,98.31,98.5,98.24,98.44,330404.0,91.5362,91.7131,91.471,91.6572,330404.0
2018-05-25 10:10:00,98.45,98.59,98.41,98.51,229500.0,91.6665,91.7969,91.6293,91.7224,229500.0
2018-05-25 10:15:00,98.51,98.73,98.51,98.63,343014.0,91.7224,91.9273,91.7224,91.8341,343014.0
2018-05-25 10:20:00,98.64,98.75,98.6,98.75,184329.0,91.8435,91.9459,91.8062,91.9459,184329.0
2018-05-25 10:25:00,98.75,98.77,98.65,98.7,194892.0,91.9459,91.9645,91.8528,91.8993,194892.0
2018-05-25 10:30:00,98.7,98.88,98.7,98.8,235729.0,91.8993,92.0669,91.8993,91.9924,235729.0
2018-05-25 10:35:00,98.81,98.88,98.78,98.83,198323.0,92.0017,92.0669,91.9738,92.0204,198323.0
2018-05-25 10:40:00,98.83,98.84,98.71,98.78,278601.0,92.0204,92.0297,91.9086,91.9738,278601.0
2018-05-25 10:45:00,98.78,98.78,98.51,98.57,183195.0,91.9738,91.9738,91.7224,91.7783,183195.0
2018-05-25 10:50:00,98.57,98.63,98.54,98.59,113758.0,91.7783,91.8341,91.7503,91.7969,113758.0
2018-05-25 10:55:00,98.59,98.73,98.54,98.69,275637.0,91.7969,91.9273,91.7503,91.89,275637.0
2018-05-25 11:00:00,98.7,98.85,98.66,98.84,172665.0,91.8993,92.039,91.8621,92.0297,172665.0
2018-05-25 11:05:00,98.84,98.9,98.8,98.85,162701.0,92.0297,92.0855,91.9924,92.039,162701.0
2018-05-25 11:10:00,98.86,98.92,98.69,98.73,205898.0,92.0483,92.1042,91.89,91.9273,205898.0
2018-05-25 11:15:00,98.72,98.78,98.64,98.67,143072.0,91.9179,91.9738,91.8435,91.8714,143072.0
2018-05-25 11:20:00,98.66,98.69,98.54,98.63,128368.0,91.8621,91.89,91.7503,91.8341,128368.0
2018-05-25 11:25:00,98.64,98.76,98.64,98.75,112116.0,91.8435,91.9552,91.8435,91.9459,112116.0
2018-05-25 11:30:00,98.75,98.85,98.72,98.84,112982.0,91.9459,92.039,91.9179,92.0297,112982.0
2018-05-25 11:35:00,98.84,98.97,98.84,98.97,226723.0,92.0297,92.1507,92.0297,92.1507,226723.0
2018-05-25 11:40:00,98.97,98.98,98.81,98.85,229986.0,92.1507,92.16,92.0017,92.039,229986.0
2018-05-25 11:45:00,98.84,98.89,98.8,98.83,131688.0,92.0297,92.0762,91.9924,92.0204,131688.0
2018-05-25 11:50:00,98.83,98.87,98.76,98.87,99814.0,92.0204,92.0576,91.9552,92.0576,99814.0
2018-05-25 11:55:00,98.86,98.88,98.78,98.79,106255.0,92.0483,92.0669,91.9738,91.9831,106255.0
2018-05-25 12:00:00,98.78,98.81,98.73,98.77,120318.0,91.9738,92.0017,91.9273,91.9645,120318.0
2018-05-25 12:05:00,98.77,98.8,98.65,98.65,154681.0,91.9645,91.9924,91.8528,91.8528,154681.0
2018-05-25 12:10:00,98.65,98.71,98.57,98.67,130560.0,91.8528,91.9086,91.7783,91.8714,130560.0
2018-05-25 12:15:00,98.67,98.68,98.54,98.55,169402.0,91.8714,91.8807,91.7503,91.7597,169402.0
2018-05-25 12:20:00,98.54,98.58,98.44,98.58,193182.0,91.7503,91.7876,91.6572,91.7876,193182.0
2018-05-25 12:25:00,98.58,98.69,98.57,98.68,120119.0,91.7876,91.89,91.7783,91.8807,120119.0
2018-05-25 12:30:00,98.67,98.68,98.55,98.65,106290.0,91.8714,91.8807,91.7597,91.8528,106290.0
2018-05-25 12:35:00,98.65,98.77,98.64,98.73,73051.0,91.8528,91.9645,91.8435,91.9273,73051.0
2018-05-25 12:40:00,98.73,98.84,98.71,98.76,134229.0,91.9273,92.0297,91.9086,91.9552,134229.0
2018-05-25 12:45:00,98.76,98.76,98.56,98.57,119679.0,91.9552,91.9552,91.769,91.7783,119679.0
2018-05-25 12:50:00,98.57,98.57,98.47,98.53,109125.0,91.7783,91.7783,91.6852,91.741,109125.0
2018-05-25 12:55:00,98.53,98.6,98.48,98.52,127197.0,91.741,91.8062,91.6945,91.7317,127197.0
2018-05-25 13:00:00,98.51,98.57,98.5,98.54,83512.0,91.7224,91.7783,91.7131,91.7503,83512.0
2018-05-25 13:05:00,98.54,98.59,98.5,98.53,90787.0,91.7503,91.7969,91.7131,91.741,90787.0
2018-05-25 13:10:00,98.55,98.63,98.48,98.49,90380.0,91.7597,91.8341,91.6945,91.7038,90380.0
2018-05-25 13:15:00,98.49,98.57,98.48,98.56,68273.0,91.7038,91.7783,91.6945,91.769,68273.0
2018-05-25 13:20:00,98.57,98.58,98.53,98.57,64413.0,91.7783,91.7876,91.741,91.7783,64413.0
2018-05-25 13:25:00,98.56,98.6,98.54,98.56,55828.0,91.769,91.8062,91.7503,91.769,55828.0
2018-05-25 13:30:00,98.56,98.56,98.38,98.44,147194.0,91.769,91.769,91.6014,91.6572,147194.0
2018-05-25 13:35:00,98.45,98.57,98.45,98.53,91840.0,91.6665,91.7783,91.6665,91.741,91840.0
2018-05-25 13:40:00,98.53,98.54,98.47,98.52,57132.0,91.741,91.7503,91.6852,91.7317,57132.0
2018-05-25 13:45:00,98.52,98.57,98.49,98.52,72904.0,91.7317,91.7783,91.7038,91.7317,72904.0
2018-05-25 13:50:00,98.51,98.55,98.43,98.45,72442.0,91.7224,91.7597,91.6479,91.6665,72442.0
2018-05-25 13:55:00,98.45,98.46,98.3,98.36,167236.0,91.6665,91.6759,91.5269,91.5828,167236.0
2018-05-25 14:00:00,98.35,98.45,98.3,98.38,87372.0,91.5734,91.6665,91.5269,91.6014,87372.0
2018-05-25 14:05:00,98.37,98.53,98.36,98.49,120565.0,91.5921,91.741,91.5828,91.7038,120565.0
2018-05-25 14:10:00,98.5,98.6,98.5,98.57,92604.0,91.7131,91.8062,91.7131,91.7783,92604.0
2018-05-25 14:15:00,98.57,98.6,98.5,98.5,72248.0,91.7783,91.8062,91.7131,91.7131,72248.0
2018-05-25 14:20:00,98.5,98.59,98.47,98.55,139469.0,91.7131,91.7969,91.6852,91.7597,139469.0
2018-05-25 14:25:00,98.54,98.59,98.51,98.58,67789.0,91.7503,91.7969,91.7224,91.7876,67789.0
2018-05-25 14:30:00,98.59,98.6,98.5,98.54,146469.0,91.7969,91.8062,91.7131,91.7503,146469.0
2018-05-25 14:35:00,98.53,98.57,98.45,98.46,75166.0,91.741,91.7783,91.6665,91.6759,75166.0
2018-05-25 14:40:00,98.46,98.46,98.32,98.4,179743.0,91.6759,91.6759,91.5455,91.62,179743.0
2018-05-25 14:45:00,98.39,98.43,98.34,98.35,119022.0,91.6107,91.6479,91.5641,91.5734,119022.0
2018-05-25 14:50:00,98.36,98.41,98.29,98.37,153697.0,91.5828,91.6293,91.5176,91.5921,153697.0
2018-05-25 14:55:00,98.36,98.37,98.3,98.32,107052.0,91.5828,91.5921,91.5269,91.5455,107052.0
2018-05-25 15:00:00,98.31,98.36,98.26,98.31,152228.0,91.5362,91.5828,91.4896,91.5362,152228.0
2018-05-25 15:05:00,98.3,98.38,98.29,98.33,115070.0,91.5269,91.6014,91.5176,91.5548,115070.0
2018-05-25 15:10:00,98.33,98.4,98.29,98.36,151259.0,91.5548,91.62,91.5176,91.5828,151259.0
2018-05-25 15:15:00,98.36,98.43,98.32,98.39,201646.0,91.5828,91.6479,91.5455,91.6107,201646.0
2018-05-25 15:20:00,98.39,98.4,98.3,98.3,106016.0,91.6107,91.62,91.5269,91.5269,106016.0
2018-05-25 15:25:00,98.3,98.46,98.29,98.43,169787.0,91.5269,91.6759,91.5176,91.6479,169787.0
2018-05-25 15:30:00,98.43,98.43,98.34,98.39,153291.0,91.6479,91.6479,91.5641,91.6107,153291.0
2018-05-25 15:35:00,98.39,98.44,98.32,98.34,127180.0,91.6107,91.6572,91.5455,91.5641,127180.0
2018-05-25 15:40:00,98.34,98.35,98.25,98.27,248919.0,91.5641,91.5734,91.4803,91.499,248919.0
2018-05-25 15:45:00,98.27,98.35,98.21,98.21,228246.0,91.499,91.5734,91.4431,91.4431,228246.0
2018-05-25 15:50:00,98.22,98.45,98.21,98.3,687887.0,91.4524,91.6665,91.4431,91.5269,687887.0
2018-05-25 15:55:00,98.31,98.44,98.23,98.38,1083097.0,91.5362,91.6572,91.4617,91.6014,1083097.0
2018-05-29 09:30:00,97.84,98.13,97.38,97.44,853639.0,91.0986,91.3686,90.6703,90.7261,853639.0
2018-05-29 09:35:00,97.46,97.85,97.44,97.68,405311.0,90.7448,91.1079,90.7261,90.9496,405311.0
2018-05-29 09:40:00,97.68,98.14,97.61,98.03,339859.0,90.9496,91.3779,90.8844,91.2755,339859.0
2018-05-29 09:45:00,98.04,98.36,98.02,98.31,344817.0,91.2848,91.5828,91.2662,91.5362,344817.0
2018-05-29 09:50:00,98.32,98.45,98.27,98.35,285261.0,91.5455,91.6665,91.499,91.5734,285261.0
2018-05-29 09:55:00,98.36,98.43,98.26,98.32,259919.0,91.5828,91.6479,91.4896,91.5455,259919.0
2018-05-29 10:00:00,98.31,98.63,98.26,98.62,312455.0,91.5362,91.8341,91.4896,91.8248,312455.0
2018-05-29 10:05:00,98.62,98.87,98.6,98.85,363097.0,91.8248,92.0576,91.8062,92.039,363097.0
2018-05-29 10:10:00,98.86,98.88,98.66,98.66,227876.0,92.0483,92.0669,91.8621,91.8621,227876.0
2018-05-29 10:15:00,98.66,98.78,98.49,98.49,228679.0,91.8621,91.9738,91.7038,91.7038,228679.0
2018-05-29 10:20:00,98.49,98.55,98.36,98.47,253223.0,91.7038,91.7597,91.5828,91.6852,253223.0
2018-05-29 10:25:00,98.47,98.61,98.4,98.55,243581.0,91.6852,91.8155,91.62,91.7597,243581.0
2018-05-29 10:30:00,98.55,98.55,98.3,98.4,265805.0,91.7597,91.7597,91.5269,91.62,265805.0
2018-05-29 10:35:00,98.38,98.7,98.35,98.69,214313.0,91.6014,91.8993,91.5734,91.89,214313.0
2018-05-29 10:40:00,98.69,98.86,98.63,98.71,276447.0,91.89,92.0483,91.8341,91.9086,276447.0
2018-05-29 10:45:00,98.71,98.81,98.61,98.8,262093.0,91.9086,92.0017,91.8155,91.9924,262093.0
2018-05-29 10:50:00,98.79,98.88,98.68,98.69,207241.0,91.9831,92.0669,91.8807,91.89,207241.0
2018-05-29 10:55:00,98.69,98.7,98.22,98.25,624484.0,91.89,91.8993,91.4524,91.4803,624484.0
2018-05-29 11:00:00,98.25,98.28,98.12,98.18,430214.0,91.4803,91.5083,91.3593,91.4152,430214.0
2018-05-29 11:05:00,98.17,98.31,98.16,98.28,334341.0,91.4058,91.5362,91.3965,91.5083,334341.0
2018-05-29 11:10:00,98.28,98.42,98.25,98.39,389182.0,91.5083,91.6386,91.4803,91.6107,389182.0
2018-05-29 11:15:00,98.39,98.4,98.16,98.2,191647.0,91.6107,91.62,91.3965,91.4338,191647.0
2018-05-29 11:20:00,98.2,98.35,98.19,98.28,273154.0,91.4338,91.5734,91.4245,91.5083,273154.0
2018-05-29 11:25:00,98.27,98.48,98.19,98.34,302183.0,91.499,91.6945,91.4245,91.5641,302183.0
2018-05-29 11:30:00,98.34,98.41,98.23,98.28,151052.0,91.5641,91.6293,91.4617,91.5083,151052.0
2018-05-29 11:35:00,98.27,98.27,98.02,98.03,215124.0,91.499,91.499,91.2662,91.2755,215124.0
2018-05-29 11:40:00,98.02,98.05,97.74,97.74,376501.0,91.2662,91.2941,91.0055,91.0055,376501.0
2018-05-29 11:45:00,97.74,97.74,97.57,97.67,375698.0,91.0055,91.0055,90.8472,90.9403,375698.0
2018-05-29 11:50:00,97.66,97.71,97.59,97.6,197789.0,90.931,90.9775,90.8658,90.8751,197789.0
2018-05-29 11:55:00,97.6,97.68,97.53,97.54,220067.0,90.8751,90.9496,90.8099,90.8193,220067.0
2018-05-29 12:00:00,97.55,97.55,97.28,97.4,391467.0,90.8286,90.8286,90.5772,90.6889,391467.0
2018-05-29 12:05:00,97.4,97.54,97.34,97.34,242537.0,90.6889,90.8193,90.633,90.633,242537.0
2018-05-29 12:10:00,97.35,97.46,97.23,97.28,270388.0,90.6423,90.7448,90.5306,90.5772,270388.0
2018-05-29 12:15:00,97.28,97.5,97.26,97.46,275471.0,90.5772,90.782,90.5585,90.7448,275471.0
2018-05-29 12:20:00,97.47,97.59,97.42,97.56,216858.0,90.7541,90.8658,90.7075,90.8379,216858.0
2018-05-29 12:25:00,97.57,97.63,97.45,97.53,153925.0,90.8472,90.903,90.7355,90.8099,153925.0
2018-05-29 12:30:00,97.53,97.73,97.5,97.7,169107.0,90.8099,90.9962,90.782,90.9682,169107.0
2018-05-29 12:35:00,97.72,97.79,97.63,97.66,186398.0,90.9868,91.052,90.903,90.931,186398.0
2018-05-29 12:40:00,97.66,97.81,97.66,97.72,179368.0,90.931,91.0706,90.931,90.9868,179368.0
2018-05-29 12:45:00,97.72,97.84,97.68,97.83,154871.0,90.9868,91.0986,90.9496,91.0893,154871.0
2018-05-29 12:50:00,97.83,97.96,97.82,97.92,286509.0,91.0893,91.2103,91.08,91.1731,286509.0
2018-05-29 12:55:00,97.93,97.94,97.84,97.9,115544.0,91.1824,91.1917,91.0986,91.1544,115544.0
2018-05-29 13:00:00,97.9,97.92,97.69,97.71,135349.0,91.1544,91.1731,90.9589,90.9775,135349.0
2018-05-29 13:05:00,97.72,97.72,97.56,97.6,156897.0,90.9868,90.9868,90.8379,90.8751,156897.0
2018-05-29 13:10:00,97.6,97.72,97.55,97.67,102964.0,90.8751,90.9868,90.8286,90.9403,102964.0
2018-05-29 13:15:00,97.66,97.73,97.5,97.7,188361.0,90.931,90.9962,90.782,90.9682,188361.0
2018-05-29 13:20:00,97.7,97.82,97.67,97.8,121575.0,90.9682,91.08,90.9403,91.0613,121575.0
2018-05-29 13:25:00,97.81,97.92,97.73,97.84,172658.0,91.0706,91.1731,90.9962,91.0986,172658.0
2018-05-29 13:30:00,97.85,97.86,97.59,97.67,137493.0,91.1079,91.1172,90.8658,90.9403,137493.0
2018-05-29 13:35:00,97.67,97.77,97.66,97.69,121791.0,90.9403,91.0334,90.931,90.9589,121791.0
2018-05-29 13:40:00,97.7,97.83,97.66,97.73,140563.0,90.9682,91.0893,90.931,90.9962,140563.0
2018-05-29 13:45:00,97.73,97.96,97.7,97.89,172930.0,90.9962,91.2103,90.9682,91.1451,172930.0
2018-05-29 13:50:00,97.88,97.97,97.81,97.87,111621.0,91.1358,91.2196,91.0706,91.1265,111621.0
2018-05-29 13:55:00,97.88,97.92,97.76,97.77,119068.0,91.1358,91.1731,91.0241,91.0334,119068.0
2018-05-29 14:00:00,97.75,97.77,97.45,97.53,241196.0,91.0148,91.0334,90.7355,90.8099,241196.0
2018-05-29 14:05:00,97.52,97.64,97.5,97.61,157665.0,90.8006,90.9124,90.782,90.8844,157665.0
2018-05-29 14:10:00,97.6,97.65,97.47,97.61,181671.0,90.8751,90.9217,90.7541,90.8844,181671.0
2018-05-29 14:15:00,97.62,97.65,97.49,97.59,158075.0,90.8937,90.9217,90.7727,90.8658,158075.0
2018-05-29 14:20:00,97.59,97.62,97.43,97.59,214490.0,90.8658,90.8937,90.7168,90.8658,214490.0
2018-05-29 14:25:00,97.59,97.82,97.52,97.81,218078.0,90.8658,91.08,90.8006,91.0706,218078.0
2018-05-29 14:30:00,97.8,97.86,97.71,97.76,157071.0,91.0613,91.1172,90.9775,91.0241,157071.0
2018-05-29 14:35:00,97.75,97.83,97.59,97.63,152701.0,91.0148,91.0893,90.8658,90.903,152701.0
2018-05-29 14:40:00,97.63,97.71,97.4,97.47,343161.0,90.903,90.9775,90.6889,90.7541,343161.0
2018-05-29 14:45:00,97.46,97.62,97.41,97.59,269356.0,90.7448,90.8937,90.6982,90.8658,269356.0
2018-05-29 14:50:00,97.59,97.59,97.36,97.4,251324.0,90.8658,90.8658,90.6517,90.6889,251324.0
2018-05-29 14:55:00,97.4,97.5,97.36,97.41,217267.0,90.6889,90.782,90.6517,90.6982,217267.0
2018-05-29 15:00:00,97.41,97.58,97.36,97.48,240004.0,90.6982,90.8565,90.6517,90.7634,240004.0
2018-05-29 15:05:00,97.47,97.56,97.38,97.47,214664.0,90.7541,90.8379,90.6703,90.7541,214664.0
2018-05-29 15:10:00,97.48,97.56,97.42,97.48,294824.0,90.7634,90.8379,90.7075,90.7634,294824.0
2018-05-29 15:15:00,97.48,97.51,97.35,97.41,387038.0,90.7634,90.7913,90.6423,90.6982,387038.0
2018-05-29 15:20:00,97.42,97.5,97.33,97.5,276099.0,90.7075,90.782,90.6237,90.782,276099.0
2018-05-29 15:25:00,97.5,97.57,97.42,97.56,225343.0,90.782,90.8472,90.7075,90.8379,225343.0
2018-05-29 15:30:00,97.56,97.75,97.49,97.69,354228.0,90.8379,91.0148,90.7727,90.9589,354228.0
2018-05-29 15:35:00,97.69,97.85,97.65,97.8,244012.0,90.9589,91.1079,90.9217,91.0613,244012.0
2018-05-29 15:40:00,97.8,97.86,97.72,97.84,290773.0,91.0613,91.1172,90.9868,91.0986,290773.0
2018-05-29 15:45:00,97.84,98.02,97.84,98.01,537730.0,91.0986,91.2662,91.0986,91.2569,537730.0
2018-05-29 15:50:00,98.01,98.16,97.94,98.02,452768.0,91.2569,91.3965,91.1917,91.2662,452768.0
2018-05-29 15:55:00,98.02,98.08,97.92,98.01,1001564.0,91.2662,91.322,91.1731,91.2569,1001564.0
2018-05-30 09:30:00,98.31,98.87,98.3,98.85,877505.0,91.5362,92.0576,91.5269,92.039,877505.0
2018-05-30 09:35:00,98.86,99.25,98.85,99.09,776439.0,92.0483,92.4114,92.039,92.2625,776439.0
2018-05-30 09:40:00,99.11,99.15,98.82,98.9,336925.0,92.2811,92.3183,92.0111,92.0855,336925.0
2018-05-30 09:45:00,98.9,99.12,98.86,98.87,285503.0,92.0855,92.2904,92.0483,92.0576,285503.0
2018-05-30 09:50:00,98.87,98.89,98.43,98.45,536560.0,92.0576,92.0762,91.6479,91.6665,536560.0
2018-05-30 09:55:00,98.45,98.54,98.31,98.46,318537.0,91.6665,91.7503,91.5362,91.6759,318537.0
2018-05-30 10:00:00,98.46,98.46,98.2,98.26,431126.0,91.6759,91.6759,91.4338,91.4896,431126.0
2018-05-30 10:05:00,98.26,98.38,98.18,98.31,435595.0,91.4896,91.6014,91.4152,91.5362,435595.0
2018-05-30 10:10:00,98.31,98.43,98.28,98.37,240335.0,91.5362,91.6479,91.5083,91.5921,240335.0
2018-05-30 10:15:00,98.39,98.41,98.15,98.16,249537.0,91.6107,91.6293,91.3872,91.3965,249537.0
2018-05-30 10:20:00,98.15,98.17,97.93,97.94,563060.0,91.3872,91.4058,91.1824,91.1917,563060.0
2018-05-30 10:25:00,97.94,98.05,97.91,98.04,350499.0,91.1917,91.2941,91.1638,91.2848,350499.0
2018-05-30 10:30:00,98.04,98.21,98.04,98.18,302825.0,91.2848,91.4431,91.2848,91.4152,302825.0
2018-05-30 10:35:00,98.19,98.26,98.12,98.15,225066.0,91.4245,91.4896,91.3593,91.3872,225066.0
2018-05-30 10:40:00,98.15,98.49,98.1,98.48,309977.0,91.3872,91.7038,91.3407,91.6945,309977.0
2018-05-30 10:45:00,98.49,98.55,98.46,98.54,315704.0,91.7038,91.7597,91.6759,91.7503,315704.0
2018-05-30 10:50:00,98.54,98.59,98.49,98.53,188213.0,91.7503,91.7969,91.7038,91.741,188213.0
2018-05-30 10:55:00,98.53,98.54,98.47,98.51,197933.0,91.741,91.7503,91.6852,91.7224,197933.0
2018-05-30 11:00:00,98.51,98.64,98.5,98.52,224082.0,91.7224,91.8435,91.7131,91.7317,224082.0
2018-05-30 11:05:00,98.52,98.52,98.42,98.5,213308.0,91.7317,91.7317,91.6386,91.7131,213308.0
2018-05-30 11:10:00,98.5,98.64,98.5,98.62,163562.0,91.7131,91.8435,91.7131,91.8248,163562.0
2018-05-30 11:15:00,98.61,98.67,98.54,98.55,214244.0,91.8155,91.8714,91.7503,91.7597,214244.0
2018-05-30 11:20:00,98.55,98.58,98.52,98.55,101813.0,91.7597,91.7876,91.7317,91.7597,101813.0
2018-05-30 11:25:00,98.55,98.65,98.46,98.46,180904.0,91.7597,91.8528,91.6759,91.6759,180904.0
2018-05-30 11:30:00,98.46,98.64,98.45,98.64,194331.0,91.6759,91.8435,91.6665,91.8435,194331.0
2018-05-30 11:35:00,98.64,98.71,98.58,98.66,176847.0,91.8435,91.9086,91.7876,91.8621,176847.0
2018-05-30 11:40:00,98.67,98.7,98.53,98.6,161474.0,91.8714,91.8993,91.741,91.8062,161474.0
2018-05-30 11:45:00,98.61,98.69,98.59,98.69,111220.0,91.8155,91.89,91.7969,91.89,111220.0
2018-05-30 11:50:00,98.69,98.76,98.68,98.75,131463.0,91.89,91.9552,91.8807,91.9459,131463.0
2018-05-30 11:55:00,98.76,98.86,98.71,98.8,130583.0,91.9552,92.0483,91.9086,91.9924,130583.0
2018-05-30 12:00:00,98.8,98.93,98.8,98.91,162232.0,91.9924,92.1135,91.9924,92.0949,162232.0
2018-05-30 12:05:00,98.9,98.93,98.8,98.83,112821.0,92.0855,92.1135,91.9924,92.0204,112821.0
2018-05-30 12:10:00,98.84,98.9,98.83,98.84,118894.0,92.0297,92.0855,92.0204,92.0297,118894.0
2018-05-30 12:15:00,98.84,98.89,98.74,98.77,135012.0,92.0297,92.0762,91.9366,91.9645,135012.0
2018-05-30 12:20:00,98.78,98.85,98.77,98.84,132331.0,91.9738,92.039,91.9645,92.0297,132331.0
2018-05-30 12:25:00,98.84,98.87,98.79,98.84,170610.0,92.0297,92.0576,91.9831,92.0297,170610.0
2018-05-30 12:30:00,98.83,98.88,98.8,98.81,117419.0,92.0204,92.0669,91.9924,92.0017,117419.0
2018-05-30 12:35:00,98.82,98.85,98.75,98.8,107534.0,92.0111,92.039,91.9459,91.9924,107534.0
2018-05-30 12:40:00,98.8,98.81,98.7,98.7,111107.0,91.9924,92.0017,91.8993,91.8993,111107.0
2018-05-30 12:45:00,98.7,98.75,98.66,98.71,115771.0,91.8993,91.9459,91.8621,91.9086,115771.0
2018-05-30 12:50:00,98.72,98.76,98.69,98.75,89577.0,91.9179,91.9552,91.89,91.9459,89577.0
2018-05-30 12:55:00,98.76,98.81,98.74,98.8,90109.0,91.9552,92.0017,91.9366,91.9924,90109.0
2018-05-30 13:00:00,98.8,98.82,98.65,98.74,152599.0,91.9924,92.0111,91.8528,91.9366,152599.0
2018-05-30 13:05:00,98.73,98.81,98.72,98.8,87545.0,91.9273,92.0017,91.9179,91.9924,87545.0
2018-05-30 13:10:00,98.79,98.9,98.77,98.9,132663.0,91.9831,92.0855,91.9645,92.0855,132663.0
2018-05-30 13:15:00,98.89,99.02,98.89,98.99,257214.0,92.0762,92.1973,92.0762,92.1693,257214.0
2018-05-30 13:20:00,99.0,99.03,98.95,98.99,135743.0,92.1787,92.2066,92.1321,92.1693,135743.0
2018-05-30 13:25:00,98.98,99.04,98.89,98.92,231175.0,92.16,92.2159,92.0762,92.1042,231175.0
2018-05-30 13:30:00,98.91,98.95,98.89,98.92,97280.0,92.0949,92.1321,92.0762,92.1042,97280.0
2018-05-30 13:35:00,98.92,98.93,98.89,98.91,75869.0,92.1042,92.1135,92.0762,92.0949,75869.0
2018-05-30 13:40:00,98.92,98.95,98.9,98.91,96392.0,92.1042,92.1321,92.0855,92.0949,96392.0
2018-05-30 13:45:00,98.91,98.93,98.87,98.92,124444.0,92.0949,92.1135,92.0576,92.1042,124444.0
2018-05-30 13:50:00,98.91,98.98,98.83,98.85,136814.0,92.0949,92.16,92.0204,92.039,136814.0
2018-05-30 13:55:00,98.86,98.88,98.79,98.87,145078.0,92.0483,92.0669,91.9831,92.0576,145078.0
2018-05-30 14:00:00,98.87,98.96,98.83,98.84,153801.0,92.0576,92.1414,92.0204,92.0297,153801.0
2018-05-30 14:05:00,98.84,98.95,98.81,98.92,169424.0,92.0297,92.1321,92.0017,92.1042,169424.0
2018-05-30 14:10:00,98.92,98.97,98.9,98.95,101974.0,92.1042,92.1507,92.0855,92.1321,101974.0
2018-05-30 14:15:00,98.96,98.97,98.86,98.94,203861.0,92.1414,92.1507,92.0483,92.1228,203861.0
2018-05-30 14:20:00,98.94,98.98,98.9,98.91,102278.0,92.1228,92.16,92.0855,92.0949,102278.0
2018-05-30 14:25:00,98.91,98.97,98.88,98.94,103961.0,92.0949,92.1507,92.0669,92.1228,103961.0
2018-05-30 14:30:00,98.94,99.06,98.9,99.02,187784.0,92.1228,92.2345,92.0855,92.1973,187784.0
2018-05-30 14:35:00,99.02,99.04,98.95,98.96,113107.0,92.1973,92.2159,92.1321,92.1414,113107.0
2018-05-30 14:40:00,98.95,98.98,98.85,98.88,182417.0,92.1321,92.16,92.039,92.0669,182417.0
2018-05-30 14:45:00,98.87,98.93,98.81,98.84,136628.0,92.0576,92.1135,92.0017,92.0297,136628.0
2018-05-30 14:50:00,98.84,98.93,98.83,98.86,127060.0,92.0297,92.1135,92.0204,92.0483,127060.0
2018-05-30 14:55:00,98.86,98.87,98.81,98.84,90383.0,92.0483,92.0576,92.0017,92.0297,90383.0
2018-05-30 15:00:00,98.85,98.91,98.83,98.83,106972.0,92.039,92.0949,92.0204,92.0204,106972.0
2018-05-30 15:05:00,98.85,98.88,98.81,98.83,135620.0,92.039,92.0669,92.0017,92.0204,135620.0
2018-05-30 15:10:00,98.83,98.86,98.81,98.84,136390.0,92.0204,92.0483,92.0017,92.0297,136390.0
2018-05-30 15:15:00,98.84,98.91,98.83,98.88,130005.0,92.0297,92.0949,92.0204,92.0669,130005.0
2018-05-30 15:20:00,98.89,98.91,98.85,98.88,138121.0,92.0762,92.0949,92.039,92.0669,138121.0
2018-05-30 15:25:00,98.87,98.93,98.86,98.91,138393.0,92.0576,92.1135,92.0483,92.0949,138393.0
2018-05-30 15:30:00,98.91,98.95,98.86,98.94,214929.0,92.0949,92.1321,92.0483,92.1228,214929.0
2018-05-30 15:35:00,98.94,98.94,98.83,98.84,175652.0,92.1228,92.1228,92.0204,92.0297,175652.0
2018-05-30 15:40:00,98.85,98.93,98.82,98.91,192993.0,92.039,92.1135,92.0111,92.0949,192993.0
2018-05-30 15:45:00,98.9,98.9,98.81,98.87,337085.0,92.0855,92.0855,92.0017,92.0576,337085.0
2018-05-30 15:50:00,98.86,99.06,98.86,98.98,576733.0,92.0483,92.2345,92.0483,92.16,576733.0
2018-05-30 15:55:00,98.97,99.06,98.91,98.91,1157614.0,92.1507,92.2345,92.0949,92.0949,1157614.0
2018-05-31 09:30:00,99.3,99.39,98.89,99.24,1015380.0,92.458,92.5418,92.0762,92.4021,1015380.0
2018-05-31 09:35:00,99.24,99.4,99.08,99.38,407889.0,92.4021,92.5511,92.2531,92.5325,407889.0
2018-05-31 09:40:00,99.37,99.55,99.19,99.19,394751.0,92.5232,92.6908,92.3556,92.3556,394751.0
2018-05-31 09:45:00,99.21,99.49,99.19,99.35,299720.0,92.3742,92.6349,92.3556,92.5045,299720.0
2018-05-31 09:50:00,99.34,99.56,99.31,99.45,283614.0,92.4952,92.7001,92.4673,92.5976,283614.0
2018-05-31 09:55:00,99.45,99.53,99.38,99.4,242994.0,92.5976,92.6721,92.5325,92.5511,242994.0
2018-05-31 10:00:00,99.41,99.52,99.4,99.47,300377.0,92.5604,92.6628,92.5511,92.6163,300377.0
2018-05-31 10:05:00,99.47,99.52,99.24,99.27,289076.0,92.6163,92.6628,92.4021,92.43,289076.0
2018-05-31 10:10:00,99.26,99.32,99.17,99.29,278617.0,92.4207,92.4766,92.3369,92.4487,278617.0
2018-05-31 10:15:00,99.28,99.38,99.2,99.22,161717.0,92.4394,92.5325,92.3649,92.3835,161717.0
2018-05-31 10:20:00,99.22,99.3,99.1,99.18,239895.0,92.3835,92.458,92.2718,92.3463,239895.0
2018-05-31 10:25:00,99.18,99.3,99.11,99.24,230694.0,92.3463,92.458,92.2811,92.4021,230694.0
2018-05-31 10:30:00,99.23,99.31,99.17,99.21,170666.0,92.3928,92.4673,92.3369,92.3742,170666.0
2018-05-31 10:35:00,99.22,99.25,99.1,99.17,206568.0,92.3835,92.4114,92.2718,92.3369,206568.0
2018-05-31 10:40:00,99.17,99.26,99.1,99.13,187398.0,92.3369,92.4207,92.2718,92.2997,187398.0
2018-05-31 10:45:00,99.12,99.19,98.85,98.85,330976.0,92.2904,92.3556,92.039,92.039,330976.0
2018-05-31 10:50:00,98.86,98.98,98.73,98.96,239185.0,92.0483,92.16,91.9273,92.1414,239185.0
2018-05-31 10:55:00,98.95,98.99,98.89,98.91,169172.0,92.1321,92.1693,92.0762,92.0949,169172.0
2018-05-31 11:00:00,98.9,99.02,98.82,98.97,202952.0,92.0855,92.1973,92.0111,92.1507,202952.0
2018-05-31 11:05:00,98.97,99.04,98.95,99.02,158142.0,92.1507,92.2159,92.1321,92.1973,158142.0
2018-05-31 11:10:00,99.01,99.04,98.95,99.0,107676.0,92.188,92.2159,92.1321,92.1787,107676.0
2018-05-31 11:15:00,99.0,99.03,98.85,98.95,158593.0,92.1787,92.2066,92.039,92.1321,158593.0
2018-05-31 11:20:00,98.95,99.06,98.92,99.03,186440.0,92.1321,92.2345,92.1042,92.2066,186440.0
2018-05-31 11:25:00,99.03,99.32,99.03,99.29,297120.0,92.2066,92.4766,92.2066,92.4487,297120.0
2018-05-31 11:30:00,99.3,99.3,99.18,99.21,210734.0,92.458,92.458,92.3463,92.3742,210734.0
2018-05-31 11:35:00,99.2,99.69,99.2,99.6,381672.0,92.3649,92.8211,92.3649,92.7373,381672.0
2018-05-31 11:40:00,99.61,99.91,99.59,99.86,528696.0,92.7466,93.026,92.728,92.9794,528696.0
2018-05-31 11:45:00,99.86,99.96,99.8,99.91,264288.0,92.9794,93.0725,92.9235,93.026,264288.0
2018-05-31 11:50:00,99.91,99.99,99.9,99.97,362348.0,93.026,93.1004,93.0166,93.0818,362348.0
2018-05-31 11:55:00,99.97,99.98,99.78,99.78,251214.0,93.0818,93.0911,92.9049,92.9049,251214.0
2018-05-31 12:00:00,99.78,99.86,99.75,99.81,230045.0,92.9049,92.9794,92.877,92.9328,230045.0
2018-05-31 12:05:00,99.82,99.89,99.72,99.76,221549.0,92.9422,93.0073,92.849,92.8863,221549.0
2018-05-31 12:10:00,99.75,99.9,99.75,99.86,120743.0,92.877,93.0166,92.877,92.9794,120743.0
2018-05-31 12:15:00,99.85,99.89,99.8,99.89,115744.0,92.9701,93.0073,92.9235,93.0073,115744.0
2018-05-31 12:20:00,99.89,99.9,99.84,99.87,87014.0,93.0073,93.0166,92.9608,92.9887,87014.0
2018-05-31 12:25:00,99.86,99.86,99.65,99.69,156812.0,92.9794,92.9794,92.7839,92.8211,156812.0
2018-05-31 12:30:00,99.69,99.75,99.66,99.7,117324.0,92.8211,92.877,92.7932,92.8304,117324.0
2018-05-31 12:35:00,99.7,99.71,99.63,99.68,99260.0,92.8304,92.8397,92.7652,92.8118,99260.0
2018-05-31 12:40:00,99.67,99.75,99.59,99.74,165126.0,92.8025,92.877,92.728,92.8677,165126.0
2018-05-31 12:45:00,99.73,99.82,99.68,99.81,101908.0,92.8584,92.9422,92.8118,92.9328,101908.0
2018-05-31 12:50:00,99.81,99.87,99.79,99.84,95679.0,92.9328,92.9887,92.9142,92.9608,95679.0
2018-05-31 12:55:00,99.83,99.86,99.77,99.86,90724.0,92.9515,92.9794,92.8956,92.9794,90724.0
2018-05-31 13:00:00,99.86,99.87,99.66,99.69,87171.0,92.9794,92.9887,92.7932,92.8211,87171.0
2018-05-31 13:05:00,99.69,99.73,99.67,99.67,72727.0,92.8211,92.8584,92.8025,92.8025,72727.0
2018-05-31 13:10:00,99.67,99.71,99.61,99.66,132485.0,92.8025,92.8397,92.7466,92.7932,132485.0
2018-05-31 13:15:00,99.66,99.78,99.66,99.73,109592.0,92.7932,92.9049,92.7932,92.8584,109592.0
2018-05-31 13:20:00,99.72,99.72,99.6,99.62,87244.0,92.849,92.849,92.7373,92.7559,87244.0
2018-05-31 13:25:00,99.63,99.68,99.6,99.66,92096.0,92.7652,92.8118,92.7373,92.7932,92096.0
2018-05-31 13:30:00,99.67,99.7,99.55,99.56,124233.0,92.8025,92.8304,92.6908,92.7001,124233.0
2018-05-31 13:35:00,99.55,99.58,99.47,99.55,161486.0,92.6908,92.7187,92.6163,92.6908,161486.0
2018-05-31 13:40:00,99.55,99.62,99.52,99.58,74540.0,92.6908,92.7559,92.6628,92.7187,74540.0
2018-05-31 13:45:00,99.58,99.64,99.52,99.56,112446.0,92.7187,92.7746,92.6628,92.7001,112446.0
2018-05-31 13:50:00,99.55,99.57,99.41,99.47,180641.0,92.6908,92.7094,92.5604,92.6163,180641.0
2018-05-31 13:55:00,99.48,99.48,99.26,99.3,232137.0,92.6256,92.6256,92.4207,92.458,232137.0
2018-05-31 14:00:00,99.31,99.31,99.08,99.23,319632.0,92.4673,92.4673,92.2531,92.3928,319632.0
2018-05-31 14:05:00,99.24,99.26,99.15,99.15,141210.0,92.4021,92.4207,92.3183,92.3183,141210.0
2018-05-31 14:10:00,99.15,99.19,99.07,99.13,148085.0,92.3183,92.3556,92.2438,92.2997,148085.0
2018-05-31 14:15:00,99.13,99.32,99.08,99.22,227267.0,92.2997,92.4766,92.2531,92.3835,227267.0
2018-05-31 14:20:00,99.23,99.26,99.17,99.2,106823.0,92.3928,92.4207,92.3369,92.3649,106823.0
2018-05-31 14:25:00,99.2,99.25,99.1,99.11,149696.0,92.3649,92.4114,92.2718,92.2811,149696.0
2018-05-31 14:30:00,99.1,99.16,99.01,99.12,211939.0,92.2718,92.3276,92.188,92.2904,211939.0
2018-05-31 14:35:00,99.12,99.12,99.02,99.04,109631.0,92.2904,92.2904,92.1973,92.2159,109631.0
2018-05-31 14:40:00,99.04,99.19,99.01,99.14,149822.0,92.2159,92.3556,92.188,92.309,149822.0
2018-05-31 14:45:00,99.14,99.15,98.95,98.97,189446.0,92.309,92.3183,92.1321,92.1507,189446.0
2018-05-31 14:50:00,98.97,99.05,98.94,98.99,213080.0,92.1507,92.2252,92.1228,92.1693,213080.0
2018-05-31 14:55:00,98.99,99.06,98.97,99.03,177750.0,92.1693,92.2345,92.1507,92.2066,177750.0
2018-05-31 15:00:00,99.03,99.1,98.9,98.92,248192.0,92.2066,92.2718,92.0855,92.1042,248192.0
2018-05-31 15:05:00,98.93,99.12,98.92,99.04,207735.0,92.1135,92.2904,92.1042,92.2159,207735.0
2018-05-31 15:10:00,99.04,99.06,98.99,99.05,144632.0,92.2159,92.2345,92.1693,92.2252,144632.0
2018-05-31 15:15:00,99.04,99.09,98.98,99.03,181180.0,92.2159,92.2625,92.16,92.2066,181180.0
2018-05-31 15:20:00,99.03,99.05,98.93,98.95,171604.0,92.2066,92.2252,92.1135,92.1321,171604.0
2018-05-31 15:25:00,98.96,99.05,98.93,99.02,150498.0,92.1414,92.2252,92.1135,92.1973,150498.0
2018-05-31 15:30:00,99.02,99.02,98.8,98.81,391446.0,92.1973,92.1973,91.9924,92.0017,391446.0
2018-05-31 15:35:00,98.81,98.98,98.8,98.91,277310.0,92.0017,92.16,91.9924,92.0949,277310.0
2018-05-31 15:40:00,98.9,98.93,98.8,98.83,247585.0,92.0855,92.1135,91.9924,92.0204,247585.0
2018-05-31 15:45:00,98.83,98.93,98.81,98.88,499774.0,92.0204,92.1135,92.0017,92.0669,499774.0
2018-05-31 15:50:00,98.88,98.88,98.61,98.69,1152000.0,92.0669,92.0669,91.8155,91.89,1152000.0
2018-05-31 15:55:00,98.69,98.95,98.66,98.86,1827973.0,91.89,92.1321,91.8621,92.0483,1827973.0
2018-06-01 09:30:00,99.24,99.55,99.17,99.52,775871.0,92.4021,92.6908,92.3369,92.6628,775871.0
2018-06-01 09:35:00,99.53,99.78,99.41,99.52,585257.0,92.6721,92.9049,92.5604,92.6628,585257.0
2018-06-01 09:40:00,99.52,99.63,99.35,99.41,427178.0,92.6628,92.7652,92.5045,92.5604,427178.0
2018-06-01 09:45:00,99.4,99.68,99.4,99.5,313838.0,92.5511,92.8118,92.5511,92.6442,313838.0
2018-06-01 09:50:00,99.51,99.71,99.51,99.69,312859.0,92.6535,92.8397,92.6535,92.8211,312859.0
2018-06-01 09:55:00,99.7,99.75,99.61,99.63,188154.0,92.8304,92.877,92.7466,92.7652,188154.0
2018-06-01 10:00:00,99.63,99.73,99.62,99.7,253539.0,92.7652,92.8584,92.7559,92.8304,253539.0
2018-06-01 10:05:00,99.71,99.77,99.63,99.65,262187.0,92.8397,92.8956,92.7652,92.7839,262187.0
2018-06-01 10:10:00,99.66,99.84,99.66,99.78,230772.0,92.7932,92.9608,92.7932,92.9049,230772.0
2018-06-01 10:15:00,99.79,99.91,99.54,99.87,446098.0,92.9142,93.026,92.6814,92.9887,446098.0
2018-06-01 10:20:00,99.87,100.19,99.87,100.08,1209952.0,92.9887,93.2867,92.9887,93.1842,1209952.0
2018-06-01 10:25:00,100.08,100.16,99.98,100.0,314528.0,93.1842,93.2587,93.0911,93.1098,314528.0
2018-06-01 10:30:00,99.99,100.09,99.81,99.91,346608.0,93.1004,93.1935,92.9328,93.026,346608.0
2018-06-01 10:35:00,99.91,100.13,99.86,100.06,267465.0,93.026,93.2308,92.9794,93.1656,267465.0
2018-06-01 10:40:00,100.05,100.08,99.86,99.95,390049.0,93.1563,93.1842,92.9794,93.0632,390049.0
2018-06-01 10:45:00,99.95,100.16,99.94,100.16,436258.0,93.0632,93.2587,93.0539,93.2587,436258.0
2018-06-01 10:50:00,100.16,100.22,100.09,100.16,336502.0,93.2587,93.3146,93.1935,93.2587,336502.0
2018-06-01 10:55:00,100.17,100.33,100.15,100.2,318325.0,93.268,93.417,93.2494,93.296,318325.0
2018-06-01 11:00:00,100.2,100.3,100.16,100.17,291569.0,93.296,93.3891,93.2587,93.268,291569.0
2018-06-01 11:05:00,100.16,100.22,100.1,100.21,166381.0,93.2587,93.3146,93.2029,93.3053,166381.0
2018-06-01 11:10:00,100.21,100.35,100.18,100.26,216819.0,93.3053,93.4356,93.2773,93.3518,216819.0
2018-06-01 11:15:00,100.27,100.39,100.26,100.34,180693.0,93.3611,93.4729,93.3518,93.4263,180693.0
2018-06-01 11:20:00,100.34,100.4,100.3,100.34,254901.0,93.4263,93.4822,93.3891,93.4263,254901.0
2018-06-01 11:25:00,100.34,100.42,100.27,100.29,232846.0,93.4263,93.5008,93.3611,93.3798,232846.0
2018-06-01 11:30:00,100.29,100.5,100.28,100.47,235997.0,93.3798,93.5753,93.3705,93.5474,235997.0
2018-06-01 11:35:00,100.47,100.6,100.46,100.53,298326.0,93.5474,93.6684,93.5381,93.6032,298326.0
2018-06-01 11:40:00,100.54,100.63,100.53,100.62,210493.0,93.6125,93.6963,93.6032,93.687,210493.0
2018-06-01 11:45:00,100.62,100.7,100.6,100.61,221914.0,93.687,93.7615,93.6684,93.6777,221914.0
2018-06-01 11:50:00,100.61,100.74,100.59,100.61,226574.0,93.6777,93.7988,93.6591,93.6777,226574.0
2018-06-01 11:55:00,100.61,100.68,100.6,100.65,157672.0,93.6777,93.7429,93.6684,93.715,157672.0
2018-06-01 12:00:00,100.66,100.83,100.64,100.77,547413.0,93.7243,93.8826,93.7057,93.8267,547413.0
2018-06-01 12:05:00,100.76,100.84,100.72,100.74,179415.0,93.8174,93.8919,93.7801,93.7988,179415.0
2018-06-01 12:10:00,100.74,100.78,100.7,100.76,164932.0,93.7988,93.836,93.7615,93.8174,164932.0
2018-06-01 12:15:00,100.76,100.86,100.76,100.77,172232.0,93.8174,93.9105,93.8174,93.8267,172232.0
2018-06-01 12:20:00,100.78,100.8,100.7,100.73,149650.0,93.836,93.8546,93.7615,93.7895,149650.0
2018-06-01 12:25:00,100.72,100.75,100.67,100.68,112694.0,93.7801,93.8081,93.7336,93.7429,112694.0
2018-06-01 12:30:00,100.69,100.7,100.61,100.62,228000.0,93.7522,93.7615,93.6777,93.687,228000.0
2018-06-01 12:35:00,100.63,100.67,100.56,100.56,226529.0,93.6963,93.7336,93.6312,93.6312,226529.0
2018-06-01 12:40:00,100.56,100.6,100.52,100.55,185664.0,93.6312,93.6684,93.5939,93.6219,185664.0
2018-06-01 12:45:00,100.55,100.58,100.48,100.48,208889.0,93.6219,93.6498,93.5567,93.5567,208889.0
2018-06-01 12:50:00,100.48,100.49,100.41,100.41,145945.0,93.5567,93.566,93.4915,93.4915,145945.0
2018-06-01 12:55:00,100.42,100.5,100.38,100.49,195325.0,93.5008,93.5753,93.4636,93.566,195325.0
2018-06-01 13:00:00,100.5,100.57,100.47,100.52,174572.0,93.5753,93.6405,93.5474,93.5939,174572.0
2018-06-01 13:05:00,100.51,100.53,100.45,100.5,204971.0,93.5846,93.6032,93.5287,93.5753,204971.0
2018-06-01 13:10:00,100.5,100.6,100.45,100.58,165947.0,93.5753,93.6684,93.5287,93.6498,165947.0
2018-06-01 13:15:00,100.58,100.68,100.57,100.6,135509.0,93.6498,93.7429,93.6405,93.6684,135509.0
2018-06-01 13:20:00,100.6,100.71,100.58,100.6,212598.0,93.6684,93.7708,93.6498,93.6684,212598.0
2018-06-01 13:25:00,100.59,100.63,100.56,100.58,194886.0,93.6591,93.6963,93.6312,93.6498,194886.0
2018-06-01 13:30:00,100.58,100.61,100.55,100.56,120041.0,93.6498,93.6777,93.6219,93.6312,120041.0
2018-06-01 13:35:00,100.56,100.6,100.51,100.52,92409.0,93.6312,93.6684,93.5846,93.5939,92409.0
2018-06-01 13:40:00,100.51,100.59,100.5,100.58,105657.0,93.5846,93.6591,93.5753,93.6498,105657.0
2018-06-01 13:45:00,100.58,100.61,100.52,100.53,191811.0,93.6498,93.6777,93.5939,93.6032,191811.0
2018-06-01 13:50:00,100.53,100.55,100.51,100.54,69268.0,93.6032,93.6219,93.5846,93.6125,69268.0
2018-06-01 13:55:00,100.55,100.59,100.52,100.57,106441.0,93.6219,93.6591,93.5939,93.6405,106441.0
2018-06-01 14:00:00,100.57,100.63,100.48,100.48,144196.0,93.6405,93.6963,93.5567,93.5567,144196.0
2018-06-01 14:05:00,100.48,100.49,100.36,100.38,160835.0,93.5567,93.566,93.4449,93.4636,160835.0
2018-06-01 14:10:00,100.38,100.46,100.33,100.4,236023.0,93.4636,93.5381,93.417,93.4822,236023.0
2018-06-01 14:15:00,100.41,100.46,100.38,100.4,146227.0,93.4915,93.5381,93.4636,93.4822,146227.0
2018-06-01 14:20:00,100.4,100.61,100.38,100.61,175325.0,93.4822,93.6777,93.4636,93.6777,175325.0
2018-06-01 14:25:00,100.6,100.61,100.52,100.56,123262.0,93.6684,93.6777,93.5939,93.6312,123262.0
2018-06-01 14:30:00,100.57,100.6,100.49,100.49,194589.0,93.6405,93.6684,93.566,93.566,194589.0
2018-06-01 14:35:00,100.5,100.51,100.44,100.48,95398.0,93.5753,93.5846,93.5194,93.5567,95398.0
2018-06-01 14:40:00,100.48,100.55,100.42,100.48,187192.0,93.5567,93.6219,93.5008,93.5567,187192.0
2018-06-01 14:45:00,100.49,100.5,100.38,100.43,205477.0,93.566,93.5753,93.4636,93.5101,205477.0
2018-06-01 14:50:00,100.43,100.44,100.4,100.42,127954.0,93.5101,93.5194,93.4822,93.5008,127954.0
2018-06-01 14:55:00,100.43,100.48,100.39,100.4,190907.0,93.5101,93.5567,93.4729,93.4822,190907.0
2018-06-01 15:00:00,100.4,100.42,100.32,100.33,287044.0,93.4822,93.5008,93.4077,93.417,287044.0
2018-06-01 15:05:00,100.33,100.34,100.26,100.28,213266.0,93.417,93.4263,93.3518,93.3705,213266.0
2018-06-01 15:10:00,100.28,100.3,100.19,100.3,262998.0,93.3705,93.3891,93.2867,93.3891,262998.0
2018-06-01 15:15:00,100.3,100.31,100.26,100.29,221389.0,93.3891,93.3984,93.3518,93.3798,221389.0
2018-06-01 15:20:00,100.29,100.36,100.24,100.25,320045.0,93.3798,93.4449,93.3332,93.3425,320045.0
2018-06-01 15:25:00,100.25,100.35,100.24,100.34,115928.0,93.3425,93.4356,93.3332,93.4263,115928.0
2018-06-01 15:30:00,100.35,100.43,100.33,100.43,161079.0,93.4356,93.5101,93.417,93.5101,161079.0
2018-06-01 15:35:00,100.42,100.48,100.38,100.48,192744.0,93.5008,93.5567,93.4636,93.5567,192744.0
2018-06-01 15:40:00,100.48,100.59,100.46,100.56,313378.0,93.5567,93.6591,93.5381,93.6312,313378.0
2018-06-01 15:45:00,100.56,100.6,100.5,100.51,405823.0,93.6312,93.6684,93.5753,93.5846,405823.0
2018-06-01 15:50:00,100.5,100.68,100.47,100.57,686725.0,93.5753,93.7429,93.5474,93.6405,686725.0
2018-06-01 15:55:00,100.57,100.81,100.55,100.77,1645094.0,93.6405,93.8639,93.6219,93.8267,1645094.0
2018-06-04 09:30:00,101.26,101.68,101.05,101.62,1919451.0,94.2829,94.674,94.0874,94.6181,1919451.0
2018-06-04 09:35:00,101.61,101.78,101.29,101.38,695620.0,94.6088,94.7671,94.3109,94.3947,695620.0
2018-06-04 09:40:00,101.37,101.6,101.3,101.32,401833.0,94.3854,94.5995,94.3202,94.3388,401833.0
2018-06-04 09:45:00,101.31,101.7,101.29,101.68,503742.0,94.3295,94.6926,94.3109,94.674,503742.0
2018-06-04 09:50:00,101.68,101.78,101.38,101.39,401918.0,94.674,94.7671,94.3947,94.404,401918.0
2018-06-04 09:55:00,101.39,101.42,101.28,101.37,405596.0,94.404,94.4319,94.3016,94.3854,405596.0
2018-06-04 10:00:00,101.37,101.52,101.0,101.17,527084.0,94.3854,94.525,94.0408,94.1991,527084.0
2018-06-04 10:05:00,101.17,101.26,100.88,100.95,520592.0,94.1991,94.2829,93.9291,93.9943,520592.0
2018-06-04 10:10:00,100.95,101.13,100.85,101.1,354641.0,93.9943,94.1619,93.9012,94.134,354641.0
2018-06-04 10:15:00,101.09,101.36,101.08,101.26,346977.0,94.1246,94.376,94.1153,94.2829,346977.0
2018-06-04 10:20:00,101.27,101.46,101.26,101.37,344503.0,94.2922,94.4692,94.2829,94.3854,344503.0
2018-06-04 10:25:00,101.37,101.47,101.22,101.22,345246.0,94.3854,94.4785,94.2457,94.2457,345246.0
2018-06-04 10:30:00,101.23,101.23,100.98,101.13,347234.0,94.255,94.255,94.0222,94.1619,347234.0
2018-06-04 10:35:00,101.12,101.17,101.03,101.08,283185.0,94.1526,94.1991,94.0688,94.1153,283185.0
2018-06-04 10:40:00,101.08,101.3,101.01,101.28,269334.0,94.1153,94.3202,94.0502,94.3016,269334.0
2018-06-04 10:45:00,101.29,101.44,101.26,101.36,212179.0,94.3109,94.4505,94.2829,94.376,212179.0
2018-06-04 10:50:00,101.35,101.4,101.24,101.34,146493.0,94.3667,94.4133,94.2643,94.3574,146493.0
2018-06-04 10:55:00,101.33,101.49,101.28,101.45,193692.0,94.3481,94.4971,94.3016,94.4598,193692.0
2018-06-04 11:00:00,101.46,101.69,101.46,101.51,446490.0,94.4692,94.6833,94.4692,94.5157,446490.0
2018-06-04 11:05:00,101.52,101.54,101.3,101.32,383608.0,94.525,94.5436,94.3202,94.3388,383608.0
2018-06-04 11:10:00,101.32,101.37,101.2,101.25,223521.0,94.3388,94.3854,94.2271,94.2736,223521.0
2018-06-04 11:15:00,101.26,101.33,101.23,101.29,192100.0,94.2829,94.3481,94.255,94.3109,192100.0
2018-06-04 11:20:00,101.28,101.42,101.23,101.3,205195.0,94.3016,94.4319,94.255,94.3202,205195.0
2018-06-04 11:25:00,101.31,101.31,101.17,101.3,163031.0,94.3295,94.3295,94.1991,94.3202,163031.0
2018-06-04 11:30:00,101.29,101.29,101.19,101.24,129523.0,94.3109,94.3109,94.2178,94.2643,129523.0
2018-06-04 11:35:00,101.24,101.27,101.19,101.24,83849.0,94.2643,94.2922,94.2178,94.2643,83849.0
2018-06-04 11:40:00,101.23,101.27,101.13,101.14,171200.0,94.255,94.2922,94.1619,94.1712,171200.0
2018-06-04 11:45:00,101.13,101.25,101.08,101.24,195073.0,94.1619,94.2736,94.1153,94.2643,195073.0
2018-06-04 11:50:00,101.24,101.28,101.1,101.17,104981.0,94.2643,94.3016,94.134,94.1991,104981.0
2018-06-04 11:55:00,101.17,101.34,101.16,101.31,126603.0,94.1991,94.3574,94.1898,94.3295,126603.0
2018-06-04 12:00:00,101.32,101.4,101.28,101.33,156253.0,94.3388,94.4133,94.3016,94.3481,156253.0
2018-06-04 12:05:00,101.33,101.43,101.3,101.31,240586.0,94.3481,94.4412,94.3202,94.3295,240586.0
2018-06-04 12:10:00,101.3,101.43,101.24,101.41,232270.0,94.3202,94.4412,94.2643,94.4226,232270.0
2018-06-04 12:15:00,101.41,101.45,101.38,101.44,107647.0,94.4226,94.4598,94.3947,94.4505,107647.0
2018-06-04 12:20:00,101.44,101.6,101.43,101.5,232007.0,94.4505,94.5995,94.4412,94.5064,232007.0
2018-06-04 12:25:00,101.5,101.79,101.49,101.75,623424.0,94.5064,94.7764,94.4971,94.7392,623424.0
2018-06-04 12:30:00,101.75,101.83,101.7,101.74,323491.0,94.7392,94.8137,94.6926,94.7299,323491.0
2018-06-04 12:35:00,101.74,101.86,101.73,101.77,156076.0,94.7299,94.8416,94.7205,94.7578,156076.0
2018-06-04 12:40:00,101.76,101.78,101.68,101.72,130868.0,94.7485,94.7671,94.674,94.7112,130868.0
2018-06-04 12:45:00,101.73,101.77,101.7,101.72,119278.0,94.7205,94.7578,94.6926,94.7112,119278.0
2018-06-04 12:50:00,101.72,101.74,101.7,101.72,112525.0,94.7112,94.7299,94.6926,94.7112,112525.0
2018-06-04 12:55:00,101.72,101.72,101.66,101.68,103437.0,94.7112,94.7112,94.6554,94.674,103437.0
2018-06-04 13:00:00,101.68,101.71,101.65,101.68,264540.0,94.674,94.7019,94.6461,94.674,264540.0
2018-06-04 13:05:00,101.69,101.72,101.58,101.66,227081.0,94.6833,94.7112,94.5809,94.6554,227081.0
2018-06-04 13:10:00,101.67,101.71,101.62,101.7,132476.0,94.6647,94.7019,94.6181,94.6926,132476.0
2018-06-04 13:15:00,101.7,101.71,101.65,101.69,191701.0,94.6926,94.7019,94.6461,94.6833,191701.0
2018-06-04 13:20:00,101.7,101.71,101.65,101.69,133703.0,94.6926,94.7019,94.6461,94.6833,133703.0
2018-06-04 13:25:00,101.68,101.71,101.64,101.69,129092.0,94.674,94.7019,94.6368,94.6833,129092.0
2018-06-04 13:30:00,101.69,101.71,101.63,101.63,147836.0,94.6833,94.7019,94.6274,94.6274,147836.0
2018-06-04 13:35:00,101.63,101.67,101.6,101.63,208317.0,94.6274,94.6647,94.5995,94.6274,208317.0
2018-06-04 13:40:00,101.62,101.62,101.5,101.52,219348.0,94.6181,94.6181,94.5064,94.525,219348.0
2018-06-04 13:45:00,101.52,101.55,101.47,101.48,136851.0,94.525,94.553,94.4785,94.4878,136851.0
2018-06-04 13:50:00,101.48,101.49,101.41,101.44,167326.0,94.4878,94.4971,94.4226,94.4505,167326.0
2018-06-04 13:55:00,101.43,101.46,101.4,101.41,120132.0,94.4412,94.4692,94.4133,94.4226,120132.0
2018-06-04 14:00:00,101.42,101.42,101.33,101.36,280689.0,94.4319,94.4319,94.3481,94.376,280689.0
2018-06-04 14:05:00,101.36,101.38,101.35,101.36,226031.0,94.376,94.3947,94.3667,94.376,226031.0
2018-06-04 14:10:00,101.36,101.47,101.35,101.47,186467.0,94.376,94.4785,94.3667,94.4785,186467.0
2018-06-04 14:15:00,101.47,101.57,101.45,101.56,253440.0,94.4785,94.5716,94.4598,94.5623,253440.0
2018-06-04 14:20:00,101.56,101.58,101.51,101.56,140691.0,94.5623,94.5809,94.5157,94.5623,140691.0
2018-06-04 14:25:00,101.56,101.58,101.52,101.55,124896.0,94.5623,94.5809,94.525,94.553,124896.0
2018-06-04 14:30:00,101.55,101.59,101.53,101.56,166751.0,94.553,94.5902,94.5343,94.5623,166751.0
2018-06-04 14:35:00,101.55,101.65,101.54,101.61,166141.0,94.553,94.6461,94.5436,94.6088,166141.0
2018-06-04 14:40:00,101.62,101.62,101.52,101.55,133571.0,94.6181,94.6181,94.525,94.553,133571.0
2018-06-04 14:45:00,101.54,101.57,101.44,101.47,147556.0,94.5436,94.5716,94.4505,94.4785,147556.0
2018-06-04 14:50:00,101.47,101.47,101.36,101.37,209984.0,94.4785,94.4785,94.376,94.3854,209984.0
2018-06-04 14:55:00,101.37,101.47,101.36,101.47,257608.0,94.3854,94.4785,94.376,94.4785,257608.0
2018-06-04 15:00:00,101.46,101.47,101.37,101.39,170026.0,94.4692,94.4785,94.3854,94.404,170026.0
2018-06-04 15:05:00,101.39,101.41,101.35,101.38,176448.0,94.404,94.4226,94.3667,94.3947,176448.0
2018-06-04 15:10:00,101.37,101.5,101.37,101.49,263984.0,94.3854,94.5064,94.3854,94.4971,263984.0
2018-06-04 15:15:00,101.49,101.51,101.45,101.47,201990.0,94.4971,94.5157,94.4598,94.4785,201990.0
2018-06-04 15:20:00,101.47,101.48,101.43,101.47,169656.0,94.4785,94.4878,94.4412,94.4785,169656.0
2018-06-04 15:25:00,101.47,101.52,101.45,101.51,282643.0,94.4785,94.525,94.4598,94.5157,282643.0
2018-06-04 15:30:00,101.51,101.67,101.5,101.65,361667.0,94.5157,94.6647,94.5064,94.6461,361667.0
2018-06-04 15:35:00,101.66,101.7,101.58,101.69,252070.0,94.6554,94.6926,94.5809,94.6833,252070.0
2018-06-04 15:40:00,101.69,101.71,101.63,101.69,319347.0,94.6833,94.7019,94.6274,94.6833,319347.0
2018-06-04 15:45:00,101.68,101.69,101.44,101.57,428445.0,94.674,94.6833,94.4505,94.5716,428445.0
2018-06-04 15:50:00,101.57,101.75,101.57,101.68,566439.0,94.5716,94.7392,94.5716,94.674,566439.0
2018-06-04 15:55:00,101.68,101.7,101.59,101.66,1261049.0,94.674,94.6926,94.5902,94.6554,1261049.0
2018-06-05 09:30:00,101.98,102.1,101.82,102.09,1140462.0,94.9533,95.0651,94.8043,95.0557,1140462.0
2018-06-05 09:35:00,102.09,102.09,101.62,101.74,429522.0,95.0557,95.0557,94.6181,94.7299,429522.0
2018-06-05 09:40:00,101.73,101.84,101.68,101.78,402622.0,94.7205,94.823,94.674,94.7671,402622.0
2018-06-05 09:45:00,101.78,101.84,101.53,101.6,384549.0,94.7671,94.823,94.5343,94.5995,384549.0
2018-06-05 09:50:00,101.6,101.89,101.6,101.86,351125.0,94.5995,94.8695,94.5995,94.8416,351125.0
2018-06-05 09:55:00,101.86,102.11,101.81,102.1,465847.0,94.8416,95.0744,94.795,95.0651,465847.0
2018-06-05 10:00:00,102.1,102.15,102.03,102.11,406469.0,95.0651,95.1116,94.9999,95.0744,406469.0
2018-06-05 10:05:00,102.12,102.17,102.02,102.11,310113.0,95.0837,95.1302,94.9906,95.0744,310113.0
2018-06-05 10:10:00,102.11,102.14,101.98,102.04,269168.0,95.0744,95.1023,94.9533,95.0092,269168.0
2018-06-05 10:15:00,102.04,102.04,101.9,101.94,290003.0,95.0092,95.0092,94.8788,94.9161,290003.0
2018-06-05 10:20:00,101.94,102.02,101.91,101.98,202506.0,94.9161,94.9906,94.8881,94.9533,202506.0
2018-06-05 10:25:00,101.98,102.03,101.95,102.02,221823.0,94.9533,94.9999,94.9254,94.9906,221823.0
2018-06-05 10:30:00,102.02,102.18,102.01,102.15,277663.0,94.9906,95.1395,94.9813,95.1116,277663.0
2018-06-05 10:35:00,102.15,102.17,101.97,102.05,254070.0,95.1116,95.1302,94.944,95.0185,254070.0
2018-06-05 10:40:00,102.06,102.11,102.0,102.08,210486.0,95.0278,95.0744,94.9719,95.0464,210486.0
2018-06-05 10:45:00,102.08,102.11,102.03,102.1,199631.0,95.0464,95.0744,94.9999,95.0651,199631.0
2018-06-05 10:50:00,102.09,102.16,102.08,102.15,329443.0,95.0557,95.1209,95.0464,95.1116,329443.0
2018-06-05 10:55:00,102.14,102.21,102.13,102.2,285466.0,95.1023,95.1675,95.093,95.1582,285466.0
2018-06-05 11:00:00,102.2,102.25,102.15,102.17,289138.0,95.1582,95.2047,95.1116,95.1302,289138.0
2018-06-05 11:05:00,102.17,102.19,101.95,101.96,259969.0,95.1302,95.1489,94.9254,94.9347,259969.0
2018-06-05 11:10:00,101.97,102.13,101.95,102.13,227363.0,94.944,95.093,94.9254,95.093,227363.0
2018-06-05 11:15:00,102.13,102.17,102.11,102.14,176447.0,95.093,95.1302,95.0744,95.1023,176447.0
2018-06-05 11:20:00,102.14,102.19,102.12,102.17,117176.0,95.1023,95.1489,95.0837,95.1302,117176.0
2018-06-05 11:25:00,102.16,102.17,102.06,102.1,124418.0,95.1209,95.1302,95.0278,95.0651,124418.0
2018-06-05 11:30:00,102.11,102.15,102.05,102.05,233206.0,95.0744,95.1116,95.0185,95.0185,233206.0
2018-06-05 11:35:00,102.05,102.06,101.95,101.98,272979.0,95.0185,95.0278,94.9254,94.9533,272979.0
2018-06-05 11:40:00,101.97,101.98,101.76,101.77,299225.0,94.944,94.9533,94.7485,94.7578,299225.0
2018-06-05 11:45:00,101.77,101.86,101.71,101.84,216019.0,94.7578,94.8416,94.7019,94.823,216019.0
2018-06-05 11:50:00,101.84,102.0,101.82,101.95,189957.0,94.823,94.9719,94.8043,94.9254,189957.0
2018-06-05 11:55:00,101.97,102.01,101.9,101.98,153903.0,94.944,94.9813,94.8788,94.9533,153903.0
2018-06-05 12:00:00,101.98,102.0,101.83,101.86,124879.0,94.9533,94.9719,94.8137,94.8416,124879.0
2018-06-05 12:05:00,101.86,101.98,101.78,101.89,191041.0,94.8416,94.9533,94.7671,94.8695,191041.0
2018-06-05 12:10:00,101.89,101.9,101.83,101.86,166304.0,94.8695,94.8788,94.8137,94.8416,166304.0
2018-06-05 12:15:00,101.86,101.86,101.7,101.71,162067.0,94.8416,94.8416,94.6926,94.7019,162067.0
2018-06-05 12:20:00,101.72,101.73,101.55,101.56,152015.0,94.7112,94.7205,94.553,94.5623,152015.0
2018-06-05 12:25:00,101.55,101.63,101.54,101.62,121579.0,94.553,94.6274,94.5436,94.6181,121579.0
2018-06-05 12:30:00,101.63,101.7,101.57,101.68,119218.0,94.6274,94.6926,94.5716,94.674,119218.0
2018-06-05 12:35:00,101.69,101.77,101.67,101.75,137329.0,94.6833,94.7578,94.6647,94.7392,137329.0
2018-06-05 12:40:00,101.76,101.78,101.73,101.76,184558.0,94.7485,94.7671,94.7205,94.7485,184558.0
2018-06-05 12:45:00,101.76,101.76,101.64,101.7,109039.0,94.7485,94.7485,94.6368,94.6926,109039.0
2018-06-05 12:50:00,101.7,101.8,101.69,101.76,178270.0,94.6926,94.7857,94.6833,94.7485,178270.0
2018-06-05 12:55:00,101.77,101.82,101.71,101.79,107006.0,94.7578,94.8043,94.7019,94.7764,107006.0
2018-06-05 13:00:00,101.8,101.84,101.78,101.8,93231.0,94.7857,94.823,94.7671,94.7857,93231.0
2018-06-05 13:05:00,101.79,101.82,101.72,101.81,113483.0,94.7764,94.8043,94.7112,94.795,113483.0
2018-06-05 13:10:00,101.81,101.9,101.79,101.88,148230.0,94.795,94.8788,94.7764,94.8602,148230.0
2018-06-05 13:15:00,101.88,101.92,101.87,101.9,86252.0,94.8602,94.8975,94.8509,94.8788,86252.0
2018-06-05 13:20:00,101.89,101.9,101.82,101.83,88786.0,94.8695,94.8788,94.8043,94.8137,88786.0
2018-06-05 13:25:00,101.84,101.84,101.71,101.81,134137.0,94.823,94.823,94.7019,94.795,134137.0
2018-06-05 13:30:00,101.81,101.84,101.76,101.77,88303.0,94.795,94.823,94.7485,94.7578,88303.0
2018-06-05 13:35:00,101.77,101.79,101.73,101.79,79442.0,94.7578,94.7764,94.7205,94.7764,79442.0
2018-06-05 13:40:00,101.78,101.88,101.73,101.84,90192.0,94.7671,94.8602,94.7205,94.823,90192.0
2018-06-05 13:45:00,101.84,101.98,101.83,101.96,136098.0,94.823,94.9533,94.8137,94.9347,136098.0
2018-06-05 13:50:00,101.96,101.97,101.89,101.92,65737.0,94.9347,94.944,94.8695,94.8975,65737.0
2018-06-05 13:55:00,101.93,102.04,101.92,102.04,193743.0,94.9068,95.0092,94.8975,95.0092,193743.0
2018-06-05 14:00:00,102.04,102.05,101.9,101.95,194833.0,95.0092,95.0185,94.8788,94.9254,194833.0
2018-06-05 14:05:00,101.95,101.97,101.88,101.95,94401.0,94.9254,94.944,94.8602,94.9254,94401.0
2018-06-05 14:10:00,101.96,101.98,101.92,101.94,91702.0,94.9347,94.9533,94.8975,94.9161,91702.0
2018-06-05 14:15:00,101.94,102.05,101.94,102.03,110516.0,94.9161,95.0185,94.9161,94.9999,110516.0
2018-06-05 14:20:00,102.02,102.1,102.0,102.1,149787.0,94.9906,95.0651,94.9719,95.0651,149787.0
2018-06-05 14:25:00,102.1,102.11,102.03,102.06,100580.0,95.0651,95.0744,94.9999,95.0278,100580.0
2018-06-05 14:30:00,102.05,102.1,102.04,102.08,100672.0,95.0185,95.0651,95.0092,95.0464,100672.0
2018-06-05 14:35:00,102.09,102.15,102.08,102.11,119020.0,95.0557,95.1116,95.0464,95.0744,119020.0
2018-06-05 14:40:00,102.11,102.22,102.1,102.22,147061.0,95.0744,95.1768,95.0651,95.1768,147061.0
2018-06-05 14:45:00,102.21,102.27,102.2,102.23,198047.0,95.1675,95.2233,95.1582,95.1861,198047.0
2018-06-05 14:50:00,102.23,102.26,102.22,102.22,134073.0,95.1861,95.214,95.1768,95.1768,134073.0
2018-06-05 14:55:00,102.22,102.26,102.22,102.24,193630.0,95.1768,95.214,95.1768,95.1954,193630.0
2018-06-05 15:00:00,102.24,102.24,102.14,102.16,111643.0,95.1954,95.1954,95.1023,95.1209,111643.0
2018-06-05 15:05:00,102.17,102.24,102.17,102.23,88310.0,95.1302,95.1954,95.1302,95.1861,88310.0
2018-06-05 15:10:00,102.23,102.24,102.15,102.19,128039.0,95.1861,95.1954,95.1116,95.1489,128039.0
2018-06-05 15:15:00,102.18,102.24,102.18,102.2,149209.0,95.1395,95.1954,95.1395,95.1582,149209.0
2018-06-05 15:20:00,102.2,102.21,102.03,102.05,170716.0,95.1582,95.1675,94.9999,95.0185,170716.0
2018-06-05 15:25:00,102.05,102.15,102.05,102.15,113210.0,95.0185,95.1116,95.0185,95.1116,113210.0
2018-06-05 15:30:00,102.15,102.17,102.11,102.17,146489.0,95.1116,95.1302,95.0744,95.1302,146489.0
2018-06-05 15:35:00,102.16,102.25,102.15,102.23,179030.0,95.1209,95.2047,95.1116,95.1861,179030.0
2018-06-05 15:40:00,102.24,102.25,102.19,102.21,171461.0,95.1954,95.2047,95.1489,95.1675,171461.0
2018-06-05 15:45:00,102.21,102.31,102.19,102.3,341793.0,95.1675,95.2606,95.1489,95.2513,341793.0
2018-06-05 15:50:00,102.29,102.3,102.16,102.26,450993.0,95.242,95.2513,95.1209,95.214,450993.0
2018-06-05 15:55:00,102.26,102.33,102.16,102.2,1358619.0,95.214,95.2792,95.1209,95.1582,1358619.0
2018-06-06 09:30:00,102.48,102.6,102.38,102.42,892483.0,95.4189,95.5306,95.3258,95.363,892483.0
2018-06-06 09:35:00,102.42,102.57,102.32,102.44,360830.0,95.363,95.5027,95.2699,95.3816,360830.0
2018-06-06 09:40:00,102.44,102.57,102.26,102.3,401193.0,95.3816,95.5027,95.214,95.2513,401193.0
2018-06-06 09:45:00,102.3,102.52,102.3,102.4,323889.0,95.2513,95.4561,95.2513,95.3444,323889.0
2018-06-06 09:50:00,102.41,102.45,102.3,102.38,330985.0,95.3537,95.3909,95.2513,95.3258,330985.0
2018-06-06 09:55:00,102.38,102.47,102.2,102.24,417442.0,95.3258,95.4096,95.1582,95.1954,417442.0
2018-06-06 10:00:00,102.25,102.31,102.12,102.16,236988.0,95.2047,95.2606,95.0837,95.1209,236988.0
2018-06-06 10:05:00,102.16,102.23,102.12,102.19,181496.0,95.1209,95.1861,95.0837,95.1489,181496.0
2018-06-06 10:10:00,102.19,102.33,102.16,102.29,215791.0,95.1489,95.2792,95.1209,95.242,215791.0
2018-06-06 10:15:00,102.3,102.3,102.02,102.05,227260.0,95.2513,95.2513,94.9906,95.0185,227260.0
2018-06-06 10:20:00,102.06,102.18,101.92,102.08,305629.0,95.0278,95.1395,94.8975,95.0464,305629.0
2018-06-06 10:25:00,102.07,102.2,102.04,102.1,215251.0,95.0371,95.1582,95.0092,95.0651,215251.0
2018-06-06 10:30:00,102.09,102.17,102.04,102.11,195239.0,95.0557,95.1302,95.0092,95.0744,195239.0
2018-06-06 10:35:00,102.11,102.13,102.02,102.11,223422.0,95.0744,95.093,94.9906,95.0744,223422.0
2018-06-06 10:40:00,102.11,102.24,102.1,102.21,228980.0,95.0744,95.1954,95.0651,95.1675,228980.0
2018-06-06 10:45:00,102.2,102.21,101.92,101.97,337563.0,95.1582,95.1675,94.8975,94.944,337563.0
2018-06-06 10:50:00,101.98,102.06,101.94,102.01,288955.0,94.9533,95.0278,94.9161,94.9813,288955.0
2018-06-06 10:55:00,102.01,102.1,102.0,102.09,169399.0,94.9813,95.0651,94.9719,95.0557,169399.0
2018-06-06 11:00:00,102.09,102.26,102.08,102.22,211141.0,95.0557,95.214,95.0464,95.1768,211141.0
2018-06-06 11:05:00,102.22,102.23,102.15,102.19,102679.0,95.1768,95.1861,95.1116,95.1489,102679.0
2018-06-06 11:10:00,102.2,102.3,102.15,102.3,88324.0,95.1582,95.2513,95.1116,95.2513,88324.0
2018-06-06 11:15:00,102.3,102.41,102.23,102.36,195043.0,95.2513,95.3537,95.1861,95.3071,195043.0
2018-06-06 11:20:00,102.37,102.47,102.36,102.42,173667.0,95.3165,95.4096,95.3071,95.363,173667.0
2018-06-06 11:25:00,102.43,102.5,102.36,102.47,140868.0,95.3723,95.4375,95.3071,95.4096,140868.0
2018-06-06 11:30:00,102.46,102.55,102.46,102.53,146072.0,95.4003,95.484,95.4003,95.4654,146072.0
2018-06-06 11:35:00,102.53,102.55,102.46,102.47,93911.0,95.4654,95.484,95.4003,95.4096,93911.0
2018-06-06 11:40:00,102.46,102.5,102.43,102.47,175328.0,95.4003,95.4375,95.3723,95.4096,175328.0
2018-06-06 11:45:00,102.48,102.49,102.42,102.47,137923.0,95.4189,95.4282,95.363,95.4096,137923.0
2018-06-06 11:50:00,102.48,102.5,102.45,102.45,115899.0,95.4189,95.4375,95.3909,95.3909,115899.0
2018-06-06 11:55:00,102.44,102.52,102.43,102.5,209271.0,95.3816,95.4561,95.3723,95.4375,209271.0
2018-06-06 12:00:00,102.5,102.55,102.36,102.43,140040.0,95.4375,95.484,95.3071,95.3723,140040.0
2018-06-06 12:05:00,102.43,102.44,102.23,102.25,151394.0,95.3723,95.3816,95.1861,95.2047,151394.0
2018-06-06 12:10:00,102.24,102.34,102.24,102.34,62199.0,95.1954,95.2885,95.1954,95.2885,62199.0
2018-06-06 12:15:00,102.34,102.34,102.26,102.31,67821.0,95.2885,95.2885,95.214,95.2606,67821.0
2018-06-06 12:20:00,102.31,102.31,102.21,102.23,90697.0,95.2606,95.2606,95.1675,95.1861,90697.0
2018-06-06 12:25:00,102.23,102.26,102.19,102.23,132614.0,95.1861,95.214,95.1489,95.1861,132614.0
2018-06-06 12:30:00,102.22,102.28,102.22,102.24,144914.0,95.1768,95.2327,95.1768,95.1954,144914.0
2018-06-06 12:35:00,102.25,102.29,102.18,102.21,160797.0,95.2047,95.242,95.1395,95.1675,160797.0
2018-06-06 12:40:00,102.21,102.25,102.18,102.22,56048.0,95.1675,95.2047,95.1395,95.1768,56048.0
2018-06-06 12:45:00,102.23,102.24,102.16,102.22,58276.0,95.1861,95.1954,95.1209,95.1768,58276.0
2018-06-06 12:50:00,102.22,102.22,102.15,102.19,64751.0,95.1768,95.1768,95.1116,95.1489,64751.0
2018-06-06 12:55:00,102.19,102.26,102.19,102.22,69690.0,95.1489,95.214,95.1489,95.1768,69690.0
2018-06-06 13:00:00,102.23,102.24,102.18,102.2,69772.0,95.1861,95.1954,95.1395,95.1582,69772.0
2018-06-06 13:05:00,102.21,102.24,102.19,102.2,39137.0,95.1675,95.1954,95.1489,95.1582,39137.0
2018-06-06 13:10:00,102.2,102.23,102.17,102.23,65214.0,95.1582,95.1861,95.1302,95.1861,65214.0
2018-06-06 13:15:00,102.22,102.27,102.14,102.14,137778.0,95.1768,95.2233,95.1023,95.1023,137778.0
2018-06-06 13:20:00,102.15,102.15,101.9,102.07,200498.0,95.1116,95.1116,94.8788,95.0371,200498.0
2018-06-06 13:25:00,102.07,102.1,102.01,102.07,76591.0,95.0371,95.0651,94.9813,95.0371,76591.0
2018-06-06 13:30:00,102.07,102.08,102.01,102.04,98884.0,95.0371,95.0464,94.9813,95.0092,98884.0
2018-06-06 13:35:00,102.04,102.13,102.01,102.1,68577.0,95.0092,95.093,94.9813,95.0651,68577.0
2018-06-06 13:40:00,102.11,102.13,102.05,102.07,123935.0,95.0744,95.093,95.0185,95.0371,123935.0
2018-06-06 13:45:00,102.07,102.11,102.05,102.1,103009.0,95.0371,95.0744,95.0185,95.0651,103009.0
2018-06-06 13:50:00,102.11,102.11,102.02,102.05,150877.0,95.0744,95.0744,94.9906,95.0185,150877.0
2018-06-06 13:55:00,102.05,102.1,102.01,102.06,53467.0,95.0185,95.0651,94.9813,95.0278,53467.0
2018-06-06 14:00:00,102.07,102.15,102.06,102.14,48534.0,95.0371,95.1116,95.0278,95.1023,48534.0
2018-06-06 14:05:00,102.15,102.19,102.14,102.18,69267.0,95.1116,95.1489,95.1023,95.1395,69267.0
2018-06-06 14:10:00,102.18,102.24,102.18,102.23,90997.0,95.1395,95.1954,95.1395,95.1861,90997.0
2018-06-06 14:15:00,102.22,102.29,102.2,102.22,111557.0,95.1768,95.242,95.1582,95.1768,111557.0
2018-06-06 14:20:00,102.24,102.27,102.21,102.23,65842.0,95.1954,95.2233,95.1675,95.1861,65842.0
2018-06-06 14:25:00,102.24,102.25,102.19,102.21,92874.0,95.1954,95.2047,95.1489,95.1675,92874.0
2018-06-06 14:30:00,102.22,102.25,102.18,102.24,99596.0,95.1768,95.2047,95.1395,95.1954,99596.0
2018-06-06 14:35:00,102.24,102.34,102.24,102.32,72746.0,95.1954,95.2885,95.1954,95.2699,72746.0
2018-06-06 14:40:00,102.32,102.4,102.31,102.39,135722.0,95.2699,95.3444,95.2606,95.3351,135722.0
2018-06-06 14:45:00,102.4,102.45,102.37,102.43,133515.0,95.3444,95.3909,95.3165,95.3723,133515.0
2018-06-06 14:50:00,102.43,102.45,102.41,102.43,94029.0,95.3723,95.3909,95.3537,95.3723,94029.0
2018-06-06 14:55:00,102.43,102.47,102.42,102.43,115501.0,95.3723,95.4096,95.363,95.3723,115501.0
2018-06-06 15:00:00,102.44,102.45,102.41,102.42,108423.0,95.3816,95.3909,95.3537,95.363,108423.0
2018-06-06 15:05:00,102.42,102.43,102.33,102.35,123539.0,95.363,95.3723,95.2792,95.2978,123539.0
2018-06-06 15:10:00,102.35,102.4,102.31,102.39,115556.0,95.2978,95.3444,95.2606,95.3351,115556.0
2018-06-06 15:15:00,102.39,102.44,102.37,102.38,169514.0,95.3351,95.3816,95.3165,95.3258,169514.0
2018-06-06 15:20:00,102.38,102.43,102.37,102.43,110647.0,95.3258,95.3723,95.3165,95.3723,110647.0
2018-06-06 15:25:00,102.43,102.43,102.34,102.35,133398.0,95.3723,95.3723,95.2885,95.2978,133398.0
2018-06-06 15:30:00,102.35,102.39,102.32,102.37,172106.0,95.2978,95.3351,95.2699,95.3165,172106.0
2018-06-06 15:35:00,102.37,102.42,102.33,102.39,131390.0,95.3165,95.363,95.2792,95.3351,131390.0
2018-06-06 15:40:00,102.4,102.43,102.37,102.39,172792.0,95.3444,95.3723,95.3165,95.3351,172792.0
2018-06-06 15:45:00,102.4,102.4,102.27,102.32,351603.0,95.3444,95.3444,95.2233,95.2699,351603.0
2018-06-06 15:50:00,102.32,102.48,102.32,102.44,588657.0,95.2699,95.4189,95.2699,95.3816,588657.0
2018-06-06 15:55:00,102.44,102.59,102.31,102.57,1445279.0,95.3816,95.5213,95.2606,95.5027,1445279.0
2018-06-07 09:30:00,102.65,102.69,102.12,102.22,836487.0,95.5772,95.6144,95.0837,95.1768,836487.0
2018-06-07 09:35:00,102.21,102.28,102.08,102.24,249267.0,95.1675,95.2327,95.0464,95.1954,249267.0
2018-06-07 09:40:00,102.23,102.3,102.13,102.2,245835.0,95.1861,95.2513,95.093,95.1582,245835.0
2018-06-07 09:45:00,102.2,102.35,102.15,102.17,235694.0,95.1582,95.2978,95.1116,95.1302,235694.0
2018-06-07 09:50:00,102.16,102.35,102.16,102.22,323472.0,95.1209,95.2978,95.1209,95.1768,323472.0
2018-06-07 09:55:00,102.22,102.26,102.05,102.15,230553.0,95.1768,95.214,95.0185,95.1116,230553.0
2018-06-07 10:00:00,102.15,102.22,102.03,102.08,204149.0,95.1116,95.1768,94.9999,95.0464,204149.0
2018-06-07 10:05:00,102.09,102.1,101.92,101.94,247029.0,95.0557,95.0651,94.8975,94.9161,247029.0
2018-06-07 10:10:00,101.93,102.06,101.87,102.02,250074.0,94.9068,95.0278,94.8509,94.9906,250074.0
2018-06-07 10:15:00,102.03,102.08,101.91,101.93,152488.0,94.9999,95.0464,94.8881,94.9068,152488.0
2018-06-07 10:20:00,101.94,101.94,101.63,101.72,358150.0,94.9161,94.9161,94.6274,94.7112,358150.0
2018-06-07 10:25:00,101.73,101.82,101.7,101.75,231712.0,94.7205,94.8043,94.6926,94.7392,231712.0
2018-06-07 10:30:00,101.75,101.75,101.4,101.42,351402.0,94.7392,94.7392,94.4133,94.4319,351402.0
2018-06-07 10:35:00,101.41,101.44,101.2,101.2,498935.0,94.4226,94.4505,94.2271,94.2271,498935.0
2018-06-07 10:40:00,101.2,101.21,101.13,101.16,596645.0,94.2271,94.2364,94.1619,94.1898,596645.0
2018-06-07 10:45:00,101.16,101.21,100.92,101.17,730930.0,94.1898,94.2364,93.9664,94.1991,730930.0
2018-06-07 10:50:00,101.17,101.22,101.08,101.17,282860.0,94.1991,94.2457,94.1153,94.1991,282860.0
2018-06-07 10:55:00,101.17,101.58,101.17,101.56,257875.0,94.1991,94.5809,94.1991,94.5623,257875.0
2018-06-07 11:00:00,101.55,101.6,101.46,101.47,330716.0,94.553,94.5995,94.4692,94.4785,330716.0
2018-06-07 11:05:00,101.47,101.53,101.19,101.32,248119.0,94.4785,94.5343,94.2178,94.3388,248119.0
2018-06-07 11:10:00,101.31,101.62,101.3,101.62,313808.0,94.3295,94.6181,94.3202,94.6181,313808.0
2018-06-07 11:15:00,101.62,101.7,101.58,101.68,119408.0,94.6181,94.6926,94.5809,94.674,119408.0
2018-06-07 11:20:00,101.68,101.78,101.65,101.78,157559.0,94.674,94.7671,94.6461,94.7671,157559.0
2018-06-07 11:25:00,101.78,101.8,101.61,101.68,244860.0,94.7671,94.7857,94.6088,94.674,244860.0
2018-06-07 11:30:00,101.68,101.73,101.51,101.51,137655.0,94.674,94.7205,94.5157,94.5157,137655.0
2018-06-07 11:35:00,101.52,101.53,101.37,101.5,247609.0,94.525,94.5343,94.3854,94.5064,247609.0
2018-06-07 11:40:00,101.5,101.6,101.46,101.56,194643.0,94.5064,94.5995,94.4692,94.5623,194643.0
2018-06-07 11:45:00,101.56,101.6,101.4,101.44,155568.0,94.5623,94.5995,94.4133,94.4505,155568.0
2018-06-07 11:50:00,101.45,101.48,101.36,101.46,158514.0,94.4598,94.4878,94.376,94.4692,158514.0
2018-06-07 11:55:00,101.46,101.54,101.43,101.47,250053.0,94.4692,94.5436,94.4412,94.4785,250053.0
2018-06-07 12:00:00,101.47,101.61,101.46,101.51,227569.0,94.4785,94.6088,94.4692,94.5157,227569.0
2018-06-07 12:05:00,101.51,101.56,101.46,101.5,184985.0,94.5157,94.5623,94.4692,94.5064,184985.0
2018-06-07 12:10:00,101.49,101.55,101.45,101.5,127558.0,94.4971,94.553,94.4598,94.5064,127558.0
2018-06-07 12:15:00,101.5,101.51,101.42,101.49,106617.0,94.5064,94.5157,94.4319,94.4971,106617.0
2018-06-07 12:20:00,101.49,101.61,101.41,101.6,139863.0,94.4971,94.6088,94.4226,94.5995,139863.0
2018-06-07 12:25:00,101.59,101.73,101.57,101.7,165070.0,94.5902,94.7205,94.5716,94.6926,165070.0
2018-06-07 12:30:00,101.7,101.7,101.41,101.48,177830.0,94.6926,94.6926,94.4226,94.4878,177830.0
2018-06-07 12:35:00,101.48,101.6,101.45,101.58,122018.0,94.4878,94.5995,94.4598,94.5809,122018.0
2018-06-07 12:40:00,101.58,101.62,101.44,101.48,206608.0,94.5809,94.6181,94.4505,94.4878,206608.0
2018-06-07 12:45:00,101.49,101.53,101.26,101.29,183614.0,94.4971,94.5343,94.2829,94.3109,183614.0
2018-06-07 12:50:00,101.29,101.4,101.22,101.29,162104.0,94.3109,94.4133,94.2457,94.3109,162104.0
2018-06-07 12:55:00,101.29,101.3,101.08,101.29,311060.0,94.3109,94.3202,94.1153,94.3109,311060.0
2018-06-07 13:00:00,101.28,101.31,101.22,101.3,93322.0,94.3016,94.3295,94.2457,94.3202,93322.0
2018-06-07 13:05:00,101.31,101.34,101.23,101.25,97885.0,94.3295,94.3574,94.255,94.2736,97885.0
2018-06-07 13:10:00,101.24,101.27,101.08,101.11,142568.0,94.2643,94.2922,94.1153,94.1433,142568.0
2018-06-07 13:15:00,101.11,101.12,100.89,101.02,245285.0,94.1433,94.1526,93.9384,94.0595,245285.0
2018-06-07 13:20:00,101.02,101.2,101.0,101.19,112958.0,94.0595,94.2271,94.0408,94.2178,112958.0
2018-06-07 13:25:00,101.19,101.2,101.0,101.03,169550.0,94.2178,94.2271,94.0408,94.0688,169550.0
2018-06-07 13:30:00,101.03,101.11,100.9,101.01,203046.0,94.0688,94.1433,93.9477,94.0502,203046.0
2018-06-07 13:35:00,101.02,101.08,100.64,100.75,467513.0,94.0595,94.1153,93.7057,93.8081,467513.0
2018-06-07 13:40:00,100.74,100.8,100.55,100.72,339299.0,93.7988,93.8546,93.6219,93.7801,339299.0
2018-06-07 13:45:00,100.72,100.88,100.66,100.86,240794.0,93.7801,93.9291,93.7243,93.9105,240794.0
2018-06-07 13:50:00,100.87,100.87,100.63,100.66,237236.0,93.9198,93.9198,93.6963,93.7243,237236.0
2018-06-07 13:55:00,100.65,100.68,100.51,100.52,224479.0,93.715,93.7429,93.5846,93.5939,224479.0
2018-06-07 14:00:00,100.52,100.66,100.38,100.58,426224.0,93.5939,93.7243,93.4636,93.6498,426224.0
2018-06-07 14:05:00,100.58,100.72,100.56,100.65,313689.0,93.6498,93.7801,93.6312,93.715,313689.0
2018-06-07 14:10:00,100.63,100.69,100.55,100.67,423255.0,93.6963,93.7522,93.6219,93.7336,423255.0
2018-06-07 14:15:00,100.67,100.7,100.57,100.64,184792.0,93.7336,93.7615,93.6405,93.7057,184792.0
2018-06-07 14:20:00,100.64,100.66,100.47,100.61,260275.0,93.7057,93.7243,93.5474,93.6777,260275.0
2018-06-07 14:25:00,100.61,100.66,100.56,100.62,184966.0,93.6777,93.7243,93.6312,93.687,184966.0
2018-06-07 14:30:00,100.61,100.66,100.59,100.64,267648.0,93.6777,93.7243,93.6591,93.7057,267648.0
2018-06-07 14:35:00,100.65,100.79,100.65,100.77,266435.0,93.715,93.8453,93.715,93.8267,266435.0
2018-06-07 14:40:00,100.76,100.81,100.69,100.78,173039.0,93.8174,93.8639,93.7522,93.836,173039.0
2018-06-07 14:45:00,100.79,100.86,100.77,100.85,194951.0,93.8453,93.9105,93.8267,93.9012,194951.0
2018-06-07 14:50:00,100.85,100.94,100.8,100.82,226989.0,93.9012,93.985,93.8546,93.8733,226989.0
2018-06-07 14:55:00,100.82,100.85,100.72,100.78,166329.0,93.8733,93.9012,93.7801,93.836,166329.0
2018-06-07 15:00:00,100.78,100.88,100.67,100.87,214041.0,93.836,93.9291,93.7336,93.9198,214041.0
2018-06-07 15:05:00,100.87,100.93,100.78,100.79,216666.0,93.9198,93.9757,93.836,93.8453,216666.0
2018-06-07 15:10:00,100.8,100.92,100.73,100.88,181339.0,93.8546,93.9664,93.7895,93.9291,181339.0
2018-06-07 15:15:00,100.87,100.91,100.81,100.9,127014.0,93.9198,93.957,93.8639,93.9477,127014.0
2018-06-07 15:20:00,100.9,101.0,100.88,100.99,181927.0,93.9477,94.0408,93.9291,94.0315,181927.0
2018-06-07 15:25:00,101.0,101.1,100.92,100.99,246004.0,94.0408,94.134,93.9664,94.0315,246004.0
2018-06-07 15:30:00,100.99,101.01,100.89,100.91,172446.0,94.0315,94.0502,93.9384,93.957,172446.0
2018-06-07 15:35:00,100.9,101.01,100.89,100.9,253599.0,93.9477,94.0502,93.9384,93.9477,253599.0
2018-06-07 15:40:00,100.9,100.98,100.82,100.82,390411.0,93.9477,94.0222,93.8733,93.8733,390411.0
2018-06-07 15:45:00,100.82,100.88,100.74,100.83,352487.0,93.8733,93.9291,93.7988,93.8826,352487.0
2018-06-07 15:50:00,100.83,100.95,100.78,100.88,429771.0,93.8826,93.9943,93.836,93.9291,429771.0
2018-06-07 15:55:00,100.89,100.97,100.83,100.92,1017446.0,93.9384,94.0129,93.8826,93.9664,1017446.0
2018-06-08 09:30:00,101.0,101.27,100.54,100.71,914896.0,94.0408,94.2922,93.6125,93.7708,914896.0
2018-06-08 09:35:00,100.72,100.84,100.54,100.71,466337.0,93.7801,93.8919,93.6125,93.7708,466337.0
2018-06-08 09:40:00,100.7,100.92,100.66,100.86,455433.0,93.7615,93.9664,93.7243,93.9105,455433.0
2018-06-08 09:45:00,100.86,101.08,100.8,101.05,449495.0,93.9105,94.1153,93.8546,94.0874,449495.0
2018-06-08 09:50:00,101.05,101.16,100.91,101.04,387462.0,94.0874,94.1898,93.957,94.0781,387462.0
2018-06-08 09:55:00,101.03,101.1,100.88,101.02,337877.0,94.0688,94.134,93.9291,94.0595,337877.0
2018-06-08 10:00:00,101.03,101.1,100.96,100.98,303595.0,94.0688,94.134,94.0036,94.0222,303595.0
2018-06-08 10:05:00,100.97,101.01,100.9,100.99,253585.0,94.0129,94.0502,93.9477,94.0315,253585.0
2018-06-08 10:10:00,100.99,101.06,100.93,100.99,202302.0,94.0315,94.0967,93.9757,94.0315,202302.0
2018-06-08 10:15:00,100.99,101.02,100.86,100.99,166850.0,94.0315,94.0595,93.9105,94.0315,166850.0
2018-06-08 10:20:00,100.99,101.09,100.92,101.0,138546.0,94.0315,94.1246,93.9664,94.0408,138546.0
2018-06-08 10:25:00,101.0,101.01,100.8,100.82,192630.0,94.0408,94.0502,93.8546,93.8733,192630.0
2018-06-08 10:30:00,100.81,100.82,100.71,100.79,217503.0,93.8639,93.8733,93.7708,93.8453,217503.0
2018-06-08 10:35:00,100.79,100.87,100.7,100.72,281414.0,93.8453,93.9198,93.7615,93.7801,281414.0
2018-06-08 10:40:00,100.73,100.8,100.63,100.76,259501.0,93.7895,93.8546,93.6963,93.8174,259501.0
2018-06-08 10:45:00,100.76,100.91,100.7,100.84,198837.0,93.8174,93.957,93.7615,93.8919,198837.0
2018-06-08 10:50:00,100.84,101.07,100.81,101.07,195054.0,93.8919,94.106,93.8639,94.106,195054.0
2018-06-08 10:55:00,101.07,101.17,101.05,101.16,186946.0,94.106,94.1991,94.0874,94.1898,186946.0
2018-06-08 11:00:00,101.15,101.21,101.08,101.21,121012.0,94.1805,94.2364,94.1153,94.2364,121012.0
2018-06-08 11:05:00,101.2,101.4,101.19,101.39,122112.0,94.2271,94.4133,94.2178,94.404,122112.0
2018-06-08 11:10:00,101.4,101.61,101.39,101.6,208409.0,94.4133,94.6088,94.404,94.5995,208409.0
2018-06-08 11:15:00,101.59,101.63,101.51,101.56,159938.0,94.5902,94.6274,94.5157,94.5623,159938.0
2018-06-08 11:20:00,101.56,101.57,101.4,101.42,245864.0,94.5623,94.5716,94.4133,94.4319,245864.0
2018-06-08 11:25:00,101.42,101.52,101.37,101.45,180385.0,94.4319,94.525,94.3854,94.4598,180385.0
2018-06-08 11:30:00,101.46,101.47,101.16,101.31,242216.0,94.4692,94.4785,94.1898,94.3295,242216.0
2018-06-08 11:35:00,101.31,101.45,101.22,101.31,225576.0,94.3295,94.4598,94.2457,94.3295,225576.0
2018-06-08 11:40:00,101.32,101.4,101.28,101.32,113627.0,94.3388,94.4133,94.3016,94.3388,113627.0
2018-06-08 11:45:00,101.32,101.35,101.15,101.21,175922.0,94.3388,94.3667,94.1805,94.2364,175922.0
2018-06-08 11:50:00,101.22,101.25,101.15,101.24,88251.0,94.2457,94.2736,94.1805,94.2643,88251.0
2018-06-08 11:55:00,101.25,101.32,101.21,101.25,112297.0,94.2736,94.3388,94.2364,94.2736,112297.0
2018-06-08 12:00:00,101.26,101.33,101.23,101.27,110801.0,94.2829,94.3481,94.255,94.2922,110801.0
2018-06-08 12:05:00,101.27,101.3,101.2,101.23,89037.0,94.2922,94.3202,94.2271,94.255,89037.0
2018-06-08 12:10:00,101.23,101.26,101.17,101.22,81711.0,94.255,94.2829,94.1991,94.2457,81711.0
2018-06-08 12:15:00,101.21,101.36,101.21,101.33,140744.0,94.2364,94.376,94.2364,94.3481,140744.0
2018-06-08 12:20:00,101.32,101.44,101.31,101.44,143361.0,94.3388,94.4505,94.3295,94.4505,143361.0
2018-06-08 12:25:00,101.43,101.46,101.38,101.46,124253.0,94.4412,94.4692,94.3947,94.4692,124253.0
2018-06-08 12:30:00,101.45,101.55,101.45,101.55,140045.0,94.4598,94.553,94.4598,94.553,140045.0
2018-06-08 12:35:00,101.55,101.56,101.41,101.46,95498.0,94.553,94.5623,94.4226,94.4692,95498.0
2018-06-08 12:40:00,101.45,101.51,101.39,101.42,183035.0,94.4598,94.5157,94.404,94.4319,183035.0
2018-06-08 12:45:00,101.41,101.49,101.41,101.49,122250.0,94.4226,94.4971,94.4226,94.4971,122250.0
2018-06-08 12:50:00,101.49,101.56,101.48,101.51,116627.0,94.4971,94.5623,94.4878,94.5157,116627.0
2018-06-08 12:55:00,101.52,101.54,101.44,101.47,114170.0,94.525,94.5436,94.4505,94.4785,114170.0
2018-06-08 13:00:00,101.47,101.48,101.39,101.44,120310.0,94.4785,94.4878,94.404,94.4505,120310.0
2018-06-08 13:05:00,101.45,101.48,101.39,101.48,107404.0,94.4598,94.4878,94.404,94.4878,107404.0
2018-06-08 13:10:00,101.48,101.51,101.41,101.43,98415.0,94.4878,94.5157,94.4226,94.4412,98415.0
2018-06-08 13:15:00,101.43,101.47,101.4,101.45,69104.0,94.4412,94.4785,94.4133,94.4598,69104.0
2018-06-08 13:20:00,101.45,101.47,101.38,101.4,59966.0,94.4598,94.4785,94.3947,94.4133,59966.0
2018-06-08 13:25:00,101.39,101.43,101.38,101.41,83123.0,94.404,94.4412,94.3947,94.4226,83123.0
2018-06-08 13:30:00,101.41,101.42,101.36,101.4,98679.0,94.4226,94.4319,94.376,94.4133,98679.0
2018-06-08 13:35:00,101.41,101.47,101.39,101.43,123714.0,94.4226,94.4785,94.404,94.4412,123714.0
2018-06-08 13:40:00,101.43,101.46,101.4,101.43,92688.0,94.4412,94.4692,94.4133,94.4412,92688.0
2018-06-08 13:45:00,101.44,101.51,101.41,101.42,134433.0,94.4505,94.5157,94.4226,94.4319,134433.0
2018-06-08 13:50:00,101.41,101.45,101.25,101.39,191143.0,94.4226,94.4598,94.2736,94.404,191143.0
2018-06-08 13:55:00,101.39,101.42,101.33,101.38,75878.0,94.404,94.4319,94.3481,94.3947,75878.0
2018-06-08 14:00:00,101.38,101.43,101.36,101.39,76543.0,94.3947,94.4412,94.376,94.404,76543.0
2018-06-08 14:05:00,101.4,101.46,101.37,101.44,180551.0,94.4133,94.4692,94.3854,94.4505,180551.0
2018-06-08 14:10:00,101.45,101.6,101.44,101.58,254088.0,94.4598,94.5995,94.4505,94.5809,254088.0
2018-06-08 14:15:00,101.58,101.64,101.51,101.52,114498.0,94.5809,94.6368,94.5157,94.525,114498.0
2018-06-08 14:20:00,101.52,101.58,101.48,101.56,129489.0,94.525,94.5809,94.4878,94.5623,129489.0
2018-06-08 14:25:00,101.55,101.63,101.54,101.63,118111.0,94.553,94.6274,94.5436,94.6274,118111.0
2018-06-08 14:30:00,101.63,101.66,101.6,101.64,173884.0,94.6274,94.6554,94.5995,94.6368,173884.0
2018-06-08 14:35:00,101.65,101.7,101.64,101.68,101069.0,94.6461,94.6926,94.6368,94.674,101069.0
2018-06-08 14:40:00,101.69,101.77,101.68,101.77,96661.0,94.6833,94.7578,94.674,94.7578,96661.0
2018-06-08 14:45:00,101.77,101.78,101.69,101.7,99948.0,94.7578,94.7671,94.6833,94.6926,99948.0
2018-06-08 14:50:00,101.71,101.84,101.71,101.81,190661.0,94.7019,94.823,94.7019,94.795,190661.0
2018-06-08 14:55:00,101.8,101.81,101.66,101.68,110881.0,94.7857,94.795,94.6554,94.674,110881.0
2018-06-08 15:00:00,101.67,101.71,101.65,101.67,141445.0,94.6647,94.7019,94.6461,94.6647,141445.0
2018-06-08 15:05:00,101.67,101.7,101.64,101.65,118598.0,94.6647,94.6926,94.6368,94.6461,118598.0
2018-06-08 15:10:00,101.66,101.71,101.61,101.62,164020.0,94.6554,94.7019,94.6088,94.6181,164020.0
2018-06-08 15:15:00,101.62,101.64,101.51,101.54,166153.0,94.6181,94.6368,94.5157,94.5436,166153.0
2018-06-08 15:20:00,101.54,101.66,101.54,101.61,108090.0,94.5436,94.6554,94.5436,94.6088,108090.0
2018-06-08 15:25:00,101.62,101.64,101.57,101.63,101787.0,94.6181,94.6368,94.5716,94.6274,101787.0
2018-06-08 15:30:00,101.63,101.72,101.62,101.7,122153.0,94.6274,94.7112,94.6181,94.6926,122153.0
2018-06-08 15:35:00,101.7,101.75,101.69,101.75,112196.0,94.6926,94.7392,94.6833,94.7392,112196.0
2018-06-08 15:40:00,101.75,101.76,101.68,101.71,177609.0,94.7392,94.7485,94.674,94.7019,177609.0
2018-06-08 15:45:00,101.72,101.76,101.64,101.7,215785.0,94.7112,94.7485,94.6368,94.6926,215785.0
2018-06-08 15:50:00,101.7,101.89,101.69,101.82,699892.0,94.6926,94.8695,94.6833,94.8043,699892.0
2018-06-08 15:55:00,101.81,101.82,101.59,101.63,1583519.0,94.795,94.8043,94.5902,94.6274,1583519.0
2018-06-11 09:30:00,101.36,101.59,101.02,101.09,926248.0,94.376,94.5902,94.0595,94.1246,926248.0
2018-06-11 09:35:00,101.09,101.24,100.67,100.76,725113.0,94.1246,94.2643,93.7336,93.8174,725113.0
2018-06-11 09:40:00,100.77,101.0,100.69,100.95,499953.0,93.8267,94.0408,93.7522,93.9943,499953.0
2018-06-11 09:45:00,100.95,101.14,100.88,101.14,414982.0,93.9943,94.1712,93.9291,94.1712,414982.0
2018-06-11 09:50:00,101.14,101.33,101.13,101.2,285781.0,94.1712,94.3481,94.1619,94.2271,285781.0
2018-06-11 09:55:00,101.2,101.25,101.09,101.13,214397.0,94.2271,94.2736,94.1246,94.1619,214397.0
2018-06-11 10:00:00,101.13,101.18,101.04,101.06,361600.0,94.1619,94.2084,94.0781,94.0967,361600.0
2018-06-11 10:05:00,101.06,101.07,100.92,100.98,342447.0,94.0967,94.106,93.9664,94.0222,342447.0
2018-06-11 10:10:00,100.97,101.07,100.94,101.0,190171.0,94.0129,94.106,93.985,94.0408,190171.0
2018-06-11 10:15:00,101.0,101.03,100.82,100.97,319242.0,94.0408,94.0688,93.8733,94.0129,319242.0
2018-06-11 10:20:00,100.96,100.99,100.85,100.94,180949.0,94.0036,94.0315,93.9012,93.985,180949.0
2018-06-11 10:25:00,100.94,101.09,100.9,100.95,264827.0,93.985,94.1246,93.9477,93.9943,264827.0
2018-06-11 10:30:00,100.94,101.08,100.9,100.98,192468.0,93.985,94.1153,93.9477,94.0222,192468.0
2018-06-11 10:35:00,100.98,101.04,100.92,100.93,109791.0,94.0222,94.0781,93.9664,93.9757,109791.0
2018-06-11 10:40:00,100.92,100.93,100.84,100.89,129680.0,93.9664,93.9757,93.8919,93.9384,129680.0
2018-06-11 10:45:00,100.88,100.97,100.85,100.88,123009.0,93.9291,94.0129,93.9012,93.9291,123009.0
2018-06-11 10:50:00,100.89,101.08,100.89,101.03,161328.0,93.9384,94.1153,93.9384,94.0688,161328.0
2018-06-11 10:55:00,101.03,101.11,100.97,101.11,180762.0,94.0688,94.1433,94.0129,94.1433,180762.0
2018-06-11 11:00:00,101.11,101.16,101.06,101.1,103289.0,94.1433,94.1898,94.0967,94.134,103289.0
2018-06-11 11:05:00,101.11,101.17,101.02,101.13,130301.0,94.1433,94.1991,94.0595,94.1619,130301.0
2018-06-11 11:10:00,101.13,101.13,100.98,101.05,149562.0,94.1619,94.1619,94.0222,94.0874,149562.0
2018-06-11 11:15:00,101.06,101.09,101.0,101.08,96252.0,94.0967,94.1246,94.0408,94.1153,96252.0
2018-06-11 11:20:00,101.08,101.23,101.04,101.23,134703.0,94.1153,94.255,94.0781,94.255,134703.0
2018-06-11 11:25:00,101.22,101.29,101.2,101.27,138815.0,94.2457,94.3109,94.2271,94.2922,138815.0
2018-06-11 11:30:00,101.27,101.27,101.18,101.25,114243.0,94.2922,94.2922,94.2084,94.2736,114243.0
2018-06-11 11:35:00,101.26,101.33,101.2,101.32,139338.0,94.2829,94.3481,94.2271,94.3388,139338.0
2018-06-11 11:40:00,101.33,101.46,101.32,101.45,130519.0,94.3481,94.4692,94.3388,94.4598,130519.0
2018-06-11 11:45:00,101.44,101.44,101.36,101.42,89317.0,94.4505,94.4505,94.376,94.4319,89317.0
2018-06-11 11:50:00,101.42,101.45,101.36,101.38,63956.0,94.4319,94.4598,94.376,94.3947,63956.0
2018-06-11 11:55:00,101.39,101.49,101.38,101.47,105218.0,94.404,94.4971,94.3947,94.4785,105218.0
2018-06-11 12:00:00,101.48,101.49,101.42,101.47,89731.0,94.4878,94.4971,94.4319,94.4785,89731.0
2018-06-11 12:05:00,101.47,101.5,101.46,101.48,104590.0,94.4785,94.5064,94.4692,94.4878,104590.0
2018-06-11 12:10:00,101.48,101.5,101.43,101.44,131424.0,94.4878,94.5064,94.4412,94.4505,131424.0
2018-06-11 12:15:00,101.45,101.45,101.36,101.43,229237.0,94.4598,94.4598,94.376,94.4412,229237.0
2018-06-11 12:20:00,101.43,101.49,101.42,101.48,132014.0,94.4412,94.4971,94.4319,94.4878,132014.0
2018-06-11 12:25:00,101.48,101.54,101.46,101.49,139403.0,94.4878,94.5436,94.4692,94.4971,139403.0
2018-06-11 12:30:00,101.5,101.53,101.46,101.48,124860.0,94.5064,94.5343,94.4692,94.4878,124860.0
2018-06-11 12:35:00,101.48,101.5,101.43,101.44,170844.0,94.4878,94.5064,94.4412,94.4505,170844.0
2018-06-11 12:40:00,101.45,101.46,101.41,101.41,82727.0,94.4598,94.4692,94.4226,94.4226,82727.0
2018-06-11 12:45:00,101.41,101.43,101.37,101.4,70492.0,94.4226,94.4412,94.3854,94.4133,70492.0
2018-06-11 12:50:00,101.4,101.41,101.37,101.38,68044.0,94.4133,94.4226,94.3854,94.3947,68044.0
2018-06-11 12:55:00,101.39,101.41,101.34,101.37,67020.0,94.404,94.4226,94.3574,94.3854,67020.0
2018-06-11 13:00:00,101.37,101.41,101.29,101.31,67702.0,94.3854,94.4226,94.3109,94.3295,67702.0
2018-06-11 13:05:00,101.3,101.34,101.27,101.34,101774.0,94.3202,94.3574,94.2922,94.3574,101774.0
2018-06-11 13:10:00,101.34,101.43,101.33,101.42,92608.0,94.3574,94.4412,94.3481,94.4319,92608.0
2018-06-11 13:15:00,101.42,101.42,101.38,101.38,64528.0,94.4319,94.4319,94.3947,94.3947,64528.0
2018-06-11 13:20:00,101.38,101.4,101.32,101.34,102041.0,94.3947,94.4133,94.3388,94.3574,102041.0
2018-06-11 13:25:00,101.34,101.39,101.33,101.37,58673.0,94.3574,94.404,94.3481,94.3854,58673.0
2018-06-11 13:30:00,101.37,101.4,101.34,101.38,66728.0,94.3854,94.4133,94.3574,94.3947,66728.0
2018-06-11 13:35:00,101.38,101.4,101.37,101.4,58979.0,94.3947,94.4133,94.3854,94.4133,58979.0
2018-06-11 13:40:00,101.39,101.44,101.34,101.35,110869.0,94.404,94.4505,94.3574,94.3667,110869.0
2018-06-11 13:45:00,101.34,101.36,101.25,101.33,105677.0,94.3574,94.376,94.2736,94.3481,105677.0
2018-06-11 13:50:00,101.33,101.34,101.2,101.2,159709.0,94.3481,94.3574,94.2271,94.2271,159709.0
2018-06-11 13:55:00,101.2,101.29,101.2,101.28,104901.0,94.2271,94.3109,94.2271,94.3016,104901.0
2018-06-11 14:00:00,101.27,101.28,101.2,101.21,118634.0,94.2922,94.3016,94.2271,94.2364,118634.0
2018-06-11 14:05:00,101.21,101.23,101.14,101.19,115386.0,94.2364,94.255,94.1712,94.2178,115386.0
2018-06-11 14:10:00,101.18,101.2,101.09,101.13,227987.0,94.2084,94.2271,94.1246,94.1619,227987.0
2018-06-11 14:15:00,101.12,101.14,101.08,101.11,128367.0,94.1526,94.1712,94.1153,94.1433,128367.0
2018-06-11 14:20:00,101.1,101.15,101.08,101.14,163844.0,94.134,94.1805,94.1153,94.1712,163844.0
2018-06-11 14:25:00,101.14,101.15,101.07,101.11,92771.0,94.1712,94.1805,94.106,94.1433,92771.0
2018-06-11 14:30:00,101.11,101.15,101.04,101.15,135070.0,94.1433,94.1805,94.0781,94.1805,135070.0
2018-06-11 14:35:00,101.13,101.16,101.09,101.1,101742.0,94.1619,94.1898,94.1246,94.134,101742.0
2018-06-11 14:40:00,101.11,101.2,101.07,101.15,121978.0,94.1433,94.2271,94.106,94.1805,121978.0
2018-06-11 14:45:00,101.16,101.17,101.1,101.17,96276.0,94.1898,94.1991,94.134,94.1991,96276.0
2018-06-11 14:50:00,101.17,101.18,101.13,101.15,92425.0,94.1991,94.2084,94.1619,94.1805,92425.0
2018-06-11 14:55:00,101.14,101.19,101.13,101.18,119315.0,94.1712,94.2178,94.1619,94.2084,119315.0
2018-06-11 15:00:00,101.19,101.28,101.18,101.27,130333.0,94.2178,94.3016,94.2084,94.2922,130333.0
2018-06-11 15:05:00,101.27,101.31,101.24,101.24,177499.0,94.2922,94.3295,94.2643,94.2643,177499.0
2018-06-11 15:10:00,101.24,101.25,101.17,101.17,161246.0,94.2643,94.2736,94.1991,94.1991,161246.0
2018-06-11 15:15:00,101.18,101.2,101.14,101.14,106528.0,94.2084,94.2271,94.1712,94.1712,106528.0
2018-06-11 15:20:00,101.15,101.24,101.14,101.22,110084.0,94.1805,94.2643,94.1712,94.2457,110084.0
2018-06-11 15:25:00,101.22,101.25,101.19,101.2,122183.0,94.2457,94.2736,94.2178,94.2271,122183.0
2018-06-11 15:30:00,101.2,101.24,101.19,101.23,138594.0,94.2271,94.2643,94.2178,94.255,138594.0
2018-06-11 15:35:00,101.23,101.24,101.19,101.2,98123.0,94.255,94.2643,94.2178,94.2271,98123.0
2018-06-11 15:40:00,101.2,101.23,101.17,101.19,134254.0,94.2271,94.255,94.1991,94.2178,134254.0
2018-06-11 15:45:00,101.19,101.34,101.18,101.33,278173.0,94.2178,94.3574,94.2084,94.3481,278173.0
2018-06-11 15:50:00,101.33,101.34,101.08,101.16,609502.0,94.3481,94.3574,94.1153,94.1898,609502.0
2018-06-11 15:55:00,101.15,101.19,101.0,101.07,1074799.0,94.1805,94.2178,94.0408,94.106,1074799.0
2018-06-12 09:30:00,101.1,101.39,101.05,101.15,682012.0,94.134,94.404,94.0874,94.1805,682012.0
2018-06-12 09:35:00,101.15,101.32,101.09,101.28,237747.0,94.1805,94.3388,94.1246,94.3016,237747.0
2018-06-12 09:40:00,101.28,101.44,101.27,101.34,285013.0,94.3016,94.4505,94.2922,94.3574,285013.0
2018-06-12 09:45:00,101.34,101.45,101.27,101.35,216506.0,94.3574,94.4598,94.2922,94.3667,216506.0
2018-06-12 09:50:00,101.36,101.38,101.22,101.24,171731.0,94.376,94.3947,94.2457,94.2643,171731.0
2018-06-12 09:55:00,101.24,101.29,101.07,101.09,233068.0,94.2643,94.3109,94.106,94.1246,233068.0
2018-06-12 10:00:00,101.08,101.15,101.02,101.1,203750.0,94.1153,94.1805,94.0595,94.134,203750.0
2018-06-12 10:05:00,101.11,101.19,101.09,101.11,120718.0,94.1433,94.2178,94.1246,94.1433,120718.0
2018-06-12 10:10:00,101.11,101.16,101.03,101.15,147147.0,94.1433,94.1898,94.0688,94.1805,147147.0
2018-06-12 10:15:00,101.16,101.22,101.06,101.09,269490.0,94.1898,94.2457,94.0967,94.1246,269490.0
2018-06-12 10:20:00,101.09,101.14,101.06,101.13,120908.0,94.1246,94.1712,94.0967,94.1619,120908.0
2018-06-12 10:25:00,101.12,101.13,101.04,101.05,132606.0,94.1526,94.1619,94.0781,94.0874,132606.0
2018-06-12 10:30:00,101.05,101.11,101.05,101.09,106532.0,94.0874,94.1433,94.0874,94.1246,106532.0
2018-06-12 10:35:00,101.09,101.11,101.0,101.01,179094.0,94.1246,94.1433,94.0408,94.0502,179094.0
2018-06-12 10:40:00,101.02,101.17,101.01,101.13,140364.0,94.0595,94.1991,94.0502,94.1619,140364.0
2018-06-12 10:45:00,101.12,101.21,101.12,101.17,159969.0,94.1526,94.2364,94.1526,94.1991,159969.0
2018-06-12 10:50:00,101.17,101.17,101.1,101.15,200237.0,94.1991,94.1991,94.134,94.1805,200237.0
2018-06-12 10:55:00,101.15,101.18,101.12,101.17,251439.0,94.1805,94.2084,94.1526,94.1991,251439.0
2018-06-12 11:00:00,101.18,101.25,101.14,101.25,112844.0,94.2084,94.2736,94.1712,94.2736,112844.0
2018-06-12 11:05:00,101.25,101.39,101.24,101.32,224189.0,94.2736,94.404,94.2643,94.3388,224189.0
2018-06-12 11:10:00,101.31,101.32,100.89,101.04,589940.0,94.3295,94.3388,93.9384,94.0781,589940.0
2018-06-12 11:15:00,101.04,101.08,100.97,100.98,136586.0,94.0781,94.1153,94.0129,94.0222,136586.0
2018-06-12 11:20:00,100.98,101.1,100.98,101.08,189093.0,94.0222,94.134,94.0222,94.1153,189093.0
2018-06-12 11:25:00,101.08,101.16,101.03,101.14,160835.0,94.1153,94.1898,94.0688,94.1712,160835.0
2018-06-12 11:30:00,101.14,101.18,101.12,101.13,109503.0,94.1712,94.2084,94.1526,94.1619,109503.0
2018-06-12 11:35:00,101.13,101.2,101.05,101.16,127968.0,94.1619,94.2271,94.0874,94.1898,127968.0
2018-06-12 11:40:00,101.17,101.22,101.14,101.22,97341.0,94.1991,94.2457,94.1712,94.2457,97341.0
2018-06-12 11:45:00,101.22,101.28,101.21,101.27,80933.0,94.2457,94.3016,94.2364,94.2922,80933.0
2018-06-12 11:50:00,101.27,101.35,101.25,101.32,131100.0,94.2922,94.3667,94.2736,94.3388,131100.0
2018-06-12 11:55:00,101.32,101.36,101.3,101.33,91648.0,94.3388,94.376,94.3202,94.3481,91648.0
2018-06-12 12:00:00,101.33,101.4,101.31,101.38,153679.0,94.3481,94.4133,94.3295,94.3947,153679.0
2018-06-12 12:05:00,101.38,101.38,101.21,101.22,112796.0,94.3947,94.3947,94.2364,94.2457,112796.0
2018-06-12 12:10:00,101.22,101.27,101.19,101.24,116565.0,94.2457,94.2922,94.2178,94.2643,116565.0
2018-06-12 12:15:00,101.23,101.24,101.16,101.21,103573.0,94.255,94.2643,94.1898,94.2364,103573.0
2018-06-12 12:20:00,101.2,101.21,101.1,101.11,129655.0,94.2271,94.2364,94.134,94.1433,129655.0
2018-06-12 12:25:00,101.11,101.12,101.07,101.08,116846.0,94.1433,94.1526,94.106,94.1153,116846.0
2018-06-12 12:30:00,101.08,101.17,101.04,101.05,121891.0,94.1153,94.1991,94.0781,94.0874,121891.0
2018-06-12 12:35:00,101.05,101.12,101.04,101.11,62125.0,94.0874,94.1526,94.0781,94.1433,62125.0
2018-06-12 12:40:00,101.1,101.18,101.08,101.12,74017.0,94.134,94.2084,94.1153,94.1526,74017.0
2018-06-12 12:45:00,101.13,101.18,101.1,101.14,82234.0,94.1619,94.2084,94.134,94.1712,82234.0
2018-06-12 12:50:00,101.13,101.19,101.1,101.1,110848.0,94.1619,94.2178,94.134,94.134,110848.0
2018-06-12 12:55:00,101.1,101.2,101.1,101.19,93993.0,94.134,94.2271,94.134,94.2178,93993.0
2018-06-12 13:00:00,101.19,101.29,101.17,101.28,108685.0,94.2178,94.3109,94.1991,94.3016,108685.0
2018-06-12 13:05:00,101.27,101.29,101.19,101.19,110188.0,94.2922,94.3109,94.2178,94.2178,110188.0
2018-06-12 13:10:00,101.19,101.22,101.13,101.18,122327.0,94.2178,94.2457,94.1619,94.2084,122327.0
2018-06-12 13:15:00,101.17,101.22,101.12,101.14,163510.0,94.1991,94.2457,94.1526,94.1712,163510.0
2018-06-12 13:20:00,101.14,101.19,101.12,101.19,77812.0,94.1712,94.2178,94.1526,94.2178,77812.0
2018-06-12 13:25:00,101.19,101.23,101.17,101.2,106085.0,94.2178,94.255,94.1991,94.2271,106085.0
2018-06-12 13:30:00,101.21,101.25,101.18,101.19,112229.0,94.2364,94.2736,94.2084,94.2178,112229.0
2018-06-12 13:35:00,101.2,101.26,101.19,101.24,161881.0,94.2271,94.2829,94.2178,94.2643,161881.0
2018-06-12 13:40:00,101.24,101.24,101.2,101.21,84951.0,94.2643,94.2643,94.2271,94.2364,84951.0
2018-06-12 13:45:00,101.2,101.27,101.2,101.27,150877.0,94.2271,94.2922,94.2271,94.2922,150877.0
2018-06-12 13:50:00,101.26,101.29,101.24,101.27,116645.0,94.2829,94.3109,94.2643,94.2922,116645.0
2018-06-12 13:55:00,101.26,101.27,101.18,101.2,249552.0,94.2829,94.2922,94.2084,94.2271,249552.0
2018-06-12 14:00:00,101.2,101.21,101.19,101.2,92950.0,94.2271,94.2364,94.2178,94.2271,92950.0
2018-06-12 14:05:00,101.2,101.23,101.14,101.14,134893.0,94.2271,94.255,94.1712,94.1712,134893.0
2018-06-12 14:10:00,101.14,101.14,101.06,101.07,123873.0,94.1712,94.1712,94.0967,94.106,123873.0
2018-06-12 14:15:00,101.07,101.09,101.06,101.07,117354.0,94.106,94.1246,94.0967,94.106,117354.0
2018-06-12 14:20:00,101.06,101.07,101.02,101.05,124220.0,94.0967,94.106,94.0595,94.0874,124220.0
2018-06-12 14:25:00,101.05,101.1,100.76,100.82,235816.0,94.0874,94.134,93.8174,93.8733,235816.0
2018-06-12 14:30:00,100.81,100.85,100.76,100.8,177098.0,93.8639,93.9012,93.8174,93.8546,177098.0
2018-06-12 14:35:00,100.8,100.9,100.75,100.88,207092.0,93.8546,93.9477,93.8081,93.9291,207092.0
2018-06-12 14:40:00,100.87,100.94,100.86,100.94,92861.0,93.9198,93.985,93.9105,93.985,92861.0
2018-06-12 14:45:00,100.94,100.97,100.89,100.94,121160.0,93.985,94.0129,93.9384,93.985,121160.0
2018-06-12 14:50:00,100.94,100.98,100.88,100.97,164568.0,93.985,94.0222,93.9291,94.0129,164568.0
2018-06-12 14:55:00,100.97,100.98,100.83,100.84,160268.0,94.0129,94.0222,93.8826,93.8919,160268.0
2018-06-12 15:00:00,100.83,101.05,100.82,101.05,171643.0,93.8826,94.0874,93.8733,94.0874,171643.0
2018-06-12 15:05:00,101.05,101.1,101.03,101.05,147527.0,94.0874,94.134,94.0688,94.0874,147527.0
2018-06-12 15:10:00,101.04,101.15,101.01,101.14,232448.0,94.0781,94.1805,94.0502,94.1712,232448.0
2018-06-12 15:15:00,101.14,101.2,101.13,101.18,166833.0,94.1712,94.2271,94.1619,94.2084,166833.0
2018-06-12 15:20:00,101.18,101.2,101.16,101.19,178674.0,94.2084,94.2271,94.1898,94.2178,178674.0
2018-06-12 15:25:00,101.2,101.21,101.16,101.2,169527.0,94.2271,94.2364,94.1898,94.2271,169527.0
2018-06-12 15:30:00,101.2,101.21,101.18,101.2,235881.0,94.2271,94.2364,94.2084,94.2271,235881.0
2018-06-12 15:35:00,101.2,101.3,101.18,101.28,213315.0,94.2271,94.3202,94.2084,94.3016,213315.0
2018-06-12 15:40:00,101.28,101.31,101.25,101.27,275035.0,94.3016,94.3295,94.2736,94.2922,275035.0
2018-06-12 15:45:00,101.27,101.28,101.2,101.28,232227.0,94.2922,94.3016,94.2271,94.3016,232227.0
2018-06-12 15:50:00,101.28,101.41,101.28,101.4,369059.0,94.3016,94.4226,94.3016,94.4133,369059.0
2018-06-12 15:55:00,101.4,101.43,101.28,101.3,966951.0,94.4133,94.4412,94.3016,94.3202,966951.0
2018-06-13 09:30:00,101.72,101.75,101.07,101.31,639118.0,94.7112,94.7392,94.106,94.3295,639118.0
2018-06-13 09:35:00,101.31,101.57,101.15,101.5,466318.0,94.3295,94.5716,94.1805,94.5064,466318.0
2018-06-13 09:40:00,101.49,101.78,101.46,101.75,462713.0,94.4971,94.7671,94.4692,94.7392,462713.0
2018-06-13 09:45:00,101.76,101.77,101.54,101.55,360803.0,94.7485,94.7578,94.5436,94.553,360803.0
2018-06-13 09:50:00,101.55,101.6,101.33,101.37,337214.0,94.553,94.5995,94.3481,94.3854,337214.0
2018-06-13 09:55:00,101.36,101.37,101.21,101.21,283866.0,94.376,94.3854,94.2364,94.2364,283866.0
2018-06-13 10:00:00,101.21,101.31,101.14,101.27,289588.0,94.2364,94.3295,94.1712,94.2922,289588.0
2018-06-13 10:05:00,101.27,101.28,101.21,101.23,339786.0,94.2922,94.3016,94.2364,94.255,339786.0
2018-06-13 10:10:00,101.23,101.46,101.22,101.34,289771.0,94.255,94.4692,94.2457,94.3574,289771.0
2018-06-13 10:15:00,101.34,101.49,101.34,101.47,256468.0,94.3574,94.4971,94.3574,94.4785,256468.0
2018-06-13 10:20:00,101.46,101.58,101.46,101.55,204078.0,94.4692,94.5809,94.4692,94.553,204078.0
2018-06-13 10:25:00,101.54,101.6,101.51,101.55,147777.0,94.5436,94.5995,94.5157,94.553,147777.0
2018-06-13 10:30:00,101.55,101.59,101.48,101.55,175618.0,94.553,94.5902,94.4878,94.553,175618.0
2018-06-13 10:35:00,101.54,101.63,101.48,101.52,202298.0,94.5436,94.6274,94.4878,94.525,202298.0
2018-06-13 10:40:00,101.51,101.54,101.46,101.51,267427.0,94.5157,94.5436,94.4692,94.5157,267427.0
2018-06-13 10:45:00,101.5,101.55,101.49,101.53,192637.0,94.5064,94.553,94.4971,94.5343,192637.0
2018-06-13 10:50:00,101.52,101.61,101.52,101.56,264982.0,94.525,94.6088,94.525,94.5623,264982.0
2018-06-13 10:55:00,101.56,101.6,101.52,101.57,194409.0,94.5623,94.5995,94.525,94.5716,194409.0
2018-06-13 11:00:00,101.57,101.76,101.56,101.74,374686.0,94.5716,94.7485,94.5623,94.7299,374686.0
2018-06-13 11:05:00,101.75,101.82,101.72,101.79,196386.0,94.7392,94.8043,94.7112,94.7764,196386.0
2018-06-13 11:10:00,101.79,101.83,101.74,101.8,134563.0,94.7764,94.8137,94.7299,94.7857,134563.0
2018-06-13 11:15:00,101.8,101.97,101.8,101.95,238244.0,94.7857,94.944,94.7857,94.9254,238244.0
2018-06-13 11:20:00,101.95,101.99,101.88,101.98,139134.0,94.9254,94.9626,94.8602,94.9533,139134.0
2018-06-13 11:25:00,101.98,102.01,101.88,101.88,207149.0,94.9533,94.9813,94.8602,94.8602,207149.0
2018-06-13 11:30:00,101.88,101.92,101.84,101.84,130706.0,94.8602,94.8975,94.823,94.823,130706.0
2018-06-13 11:35:00,101.85,101.97,101.84,101.95,157630.0,94.8323,94.944,94.823,94.9254,157630.0
2018-06-13 11:40:00,101.95,101.96,101.87,101.88,145288.0,94.9254,94.9347,94.8509,94.8602,145288.0
2018-06-13 11:45:00,101.87,101.9,101.84,101.88,92131.0,94.8509,94.8788,94.823,94.8602,92131.0
2018-06-13 11:50:00,101.87,101.88,101.75,101.75,152434.0,94.8509,94.8602,94.7392,94.7392,152434.0
2018-06-13 11:55:00,101.75,101.76,101.7,101.7,111343.0,94.7392,94.7485,94.6926,94.6926,111343.0
2018-06-13 12:00:00,101.7,101.72,101.6,101.62,117836.0,94.6926,94.7112,94.5995,94.6181,117836.0
2018-06-13 12:05:00,101.63,101.65,101.57,101.65,183011.0,94.6274,94.6461,94.5716,94.6461,183011.0
2018-06-13 12:10:00,101.65,101.65,101.56,101.57,175512.0,94.6461,94.6461,94.5623,94.5716,175512.0
2018-06-13 12:15:00,101.57,101.6,101.48,101.51,144766.0,94.5716,94.5995,94.4878,94.5157,144766.0
2018-06-13 12:20:00,101.51,101.51,101.4,101.41,148367.0,94.5157,94.5157,94.4133,94.4226,148367.0
2018-06-13 12:25:00,101.41,101.45,101.4,101.44,148552.0,94.4226,94.4598,94.4133,94.4505,148552.0
2018-06-13 12:30:00,101.45,101.49,101.42,101.45,93388.0,94.4598,94.4971,94.4319,94.4598,93388.0
2018-06-13 12:35:00,101.46,101.5,101.45,101.46,80864.0,94.4692,94.5064,94.4598,94.4692,80864.0
2018-06-13 12:40:00,101.47,101.5,101.42,101.5,84317.0,94.4785,94.5064,94.4319,94.5064,84317.0
2018-06-13 12:45:00,101.5,101.5,101.46,101.48,100094.0,94.5064,94.5064,94.4692,94.4878,100094.0
2018-06-13 12:50:00,101.48,101.49,101.43,101.44,129682.0,94.4878,94.4971,94.4412,94.4505,129682.0
2018-06-13 12:55:00,101.44,101.46,101.38,101.38,118483.0,94.4505,94.4692,94.3947,94.3947,118483.0
2018-06-13 13:00:00,101.38,101.38,101.27,101.34,126753.0,94.3947,94.3947,94.2922,94.3574,126753.0
2018-06-13 13:05:00,101.34,101.35,101.27,101.27,101946.0,94.3574,94.3667,94.2922,94.2922,101946.0
2018-06-13 13:10:00,101.27,101.29,101.21,101.28,169524.0,94.2922,94.3109,94.2364,94.3016,169524.0
2018-06-13 13:15:00,101.27,101.35,101.26,101.34,111963.0,94.2922,94.3667,94.2829,94.3574,111963.0
2018-06-13 13:20:00,101.34,101.35,101.3,101.31,74367.0,94.3574,94.3667,94.3202,94.3295,74367.0
2018-06-13 13:25:00,101.32,101.36,101.3,101.35,63921.0,94.3388,94.376,94.3202,94.3667,63921.0
2018-06-13 13:30:00,101.35,101.36,101.3,101.35,109050.0,94.3667,94.376,94.3202,94.3667,109050.0
2018-06-13 13:35:00,101.34,101.43,101.33,101.42,104354.0,94.3574,94.4412,94.3481,94.4319,104354.0
2018-06-13 13:40:00,101.42,101.45,101.41,101.44,61689.0,94.4319,94.4598,94.4226,94.4505,61689.0
2018-06-13 13:45:00,101.45,101.52,101.44,101.52,99802.0,94.4598,94.525,94.4505,94.525,99802.0
2018-06-13 13:50:00,101.52,101.53,101.46,101.49,117419.0,94.525,94.5343,94.4692,94.4971,117419.0
2018-06-13 13:55:00,101.5,101.52,101.44,101.48,101434.0,94.5064,94.525,94.4505,94.4878,101434.0
2018-06-13 14:00:00,101.48,101.5,101.07,101.11,364184.0,94.4878,94.5064,94.106,94.1433,364184.0
2018-06-13 14:05:00,101.11,101.13,100.89,100.94,455112.0,94.1433,94.1619,93.9384,93.985,455112.0
2018-06-13 14:10:00,100.94,101.21,100.91,101.15,318187.0,93.985,94.2364,93.957,94.1805,318187.0
2018-06-13 14:15:00,101.15,101.29,101.07,101.13,270526.0,94.1805,94.3109,94.106,94.1619,270526.0
2018-06-13 14:20:00,101.13,101.15,100.69,100.71,466925.0,94.1619,94.1805,93.7522,93.7708,466925.0
2018-06-13 14:25:00,100.72,100.85,100.58,100.81,330049.0,93.7801,93.9012,93.6498,93.8639,330049.0
2018-06-13 14:30:00,100.81,100.87,100.56,100.8,458544.0,93.8639,93.9198,93.6312,93.8546,458544.0
2018-06-13 14:35:00,100.8,101.03,100.78,100.97,290351.0,93.8546,94.0688,93.836,94.0129,290351.0
2018-06-13 14:40:00,100.96,101.06,100.83,100.9,240091.0,94.0036,94.0967,93.8826,93.9477,240091.0
2018-06-13 14:45:00,100.89,100.89,100.67,100.87,296080.0,93.9384,93.9384,93.7336,93.9198,296080.0
2018-06-13 14:50:00,100.88,101.02,100.84,100.98,225789.0,93.9291,94.0595,93.8919,94.0222,225789.0
2018-06-13 14:55:00,100.97,101.22,100.96,101.19,230009.0,94.0129,94.2457,94.0036,94.2178,230009.0
2018-06-13 15:00:00,101.18,101.4,101.18,101.35,324337.0,94.2084,94.4133,94.2084,94.3667,324337.0
2018-06-13 15:05:00,101.35,101.43,101.29,101.32,190624.0,94.3667,94.4412,94.3109,94.3388,190624.0
2018-06-13 15:10:00,101.33,101.38,101.26,101.31,146618.0,94.3481,94.3947,94.2829,94.3295,146618.0
2018-06-13 15:15:00,101.32,101.4,101.2,101.27,242689.0,94.3388,94.4133,94.2271,94.2922,242689.0
2018-06-13 15:20:00,101.26,101.26,101.16,101.19,204967.0,94.2829,94.2829,94.1898,94.2178,204967.0
2018-06-13 15:25:00,101.19,101.23,100.85,101.04,478617.0,94.2178,94.255,93.9012,94.0781,478617.0
2018-06-13 15:30:00,101.04,101.05,100.91,100.97,276086.0,94.0781,94.0874,93.957,94.0129,276086.0
2018-06-13 15:35:00,100.97,100.99,100.84,100.88,326564.0,94.0129,94.0315,93.8919,93.9291,326564.0
2018-06-13 15:40:00,100.88,100.99,100.87,100.97,256499.0,93.9291,94.0315,93.9198,94.0129,256499.0
2018-06-13 15:45:00,100.96,101.0,100.84,100.87,469560.0,94.0036,94.0408,93.8919,93.9198,469560.0
2018-06-13 15:50:00,100.87,101.04,100.79,100.98,536343.0,93.9198,94.0781,93.8453,94.0222,536343.0
2018-06-13 15:55:00,100.98,100.99,100.76,100.9,1519333.0,94.0222,94.0315,93.8174,93.9477,1519333.0
2018-06-14 09:30:00,101.65,101.69,101.18,101.53,1329980.0,94.6461,94.6833,94.2084,94.5343,1329980.0
2018-06-14 09:35:00,101.52,101.64,101.43,101.58,513619.0,94.525,94.6368,94.4412,94.5809,513619.0
2018-06-14 09:40:00,101.57,101.59,101.3,101.47,430104.0,94.5716,94.5902,94.3202,94.4785,430104.0
2018-06-14 09:45:00,101.48,101.53,101.34,101.44,396926.0,94.4878,94.5343,94.3574,94.4505,396926.0
2018-06-14 09:50:00,101.43,101.45,101.12,101.13,416818.0,94.4412,94.4598,94.1526,94.1619,416818.0
2018-06-14 09:55:00,101.13,101.19,101.0,101.11,342452.0,94.1619,94.2178,94.0408,94.1433,342452.0
2018-06-14 10:00:00,101.1,101.46,101.09,101.41,360237.0,94.134,94.4692,94.1246,94.4226,360237.0
2018-06-14 10:05:00,101.41,101.59,101.4,101.56,299043.0,94.4226,94.5902,94.4133,94.5623,299043.0
2018-06-14 10:10:00,101.56,101.59,101.45,101.52,253169.0,94.5623,94.5902,94.4598,94.525,253169.0
2018-06-14 10:15:00,101.53,101.64,101.48,101.62,588924.0,94.5343,94.6368,94.4878,94.6181,588924.0
2018-06-14 10:20:00,101.62,101.75,101.61,101.72,348919.0,94.6181,94.7392,94.6088,94.7112,348919.0
2018-06-14 10:25:00,101.72,102.03,101.7,101.87,572123.0,94.7112,94.9999,94.6926,94.8509,572123.0
2018-06-14 10:30:00,101.87,101.92,101.71,101.78,375418.0,94.8509,94.8975,94.7019,94.7671,375418.0
2018-06-14 10:35:00,101.77,101.89,101.72,101.79,292426.0,94.7578,94.8695,94.7112,94.7764,292426.0
2018-06-14 10:40:00,101.79,101.82,101.63,101.71,305945.0,94.7764,94.8043,94.6274,94.7019,305945.0
2018-06-14 10:45:00,101.72,101.84,101.66,101.67,220767.0,94.7112,94.823,94.6554,94.6647,220767.0
2018-06-14 10:50:00,101.67,101.68,101.52,101.57,243580.0,94.6647,94.674,94.525,94.5716,243580.0
2018-06-14 10:55:00,101.56,101.56,101.4,101.43,186856.0,94.5623,94.5623,94.4133,94.4412,186856.0
2018-06-14 11:00:00,101.43,101.46,101.23,101.39,215684.0,94.4412,94.4692,94.255,94.404,215684.0
2018-06-14 11:05:00,101.39,101.59,101.37,101.56,186145.0,94.404,94.5902,94.3854,94.5623,186145.0
2018-06-14 11:10:00,101.56,101.66,101.54,101.64,220840.0,94.5623,94.6554,94.5436,94.6368,220840.0
2018-06-14 11:15:00,101.65,101.71,101.61,101.65,160237.0,94.6461,94.7019,94.6088,94.6461,160237.0
2018-06-14 11:20:00,101.64,101.67,101.53,101.6,187716.0,94.6368,94.6647,94.5343,94.5995,187716.0
2018-06-14 11:25:00,101.59,101.67,101.54,101.58,146664.0,94.5902,94.6647,94.5436,94.5809,146664.0
2018-06-14 11:30:00,101.59,101.81,101.58,101.73,157743.0,94.5902,94.795,94.5809,94.7205,157743.0
2018-06-14 11:35:00,101.73,101.85,101.7,101.82,179561.0,94.7205,94.8323,94.6926,94.8043,179561.0
2018-06-14 11:40:00,101.81,101.89,101.78,101.82,191749.0,94.795,94.8695,94.7671,94.8043,191749.0
2018-06-14 11:45:00,101.82,101.83,101.73,101.74,134193.0,94.8043,94.8137,94.7205,94.7299,134193.0
2018-06-14 11:50:00,101.74,101.78,101.7,101.7,126914.0,94.7299,94.7671,94.6926,94.6926,126914.0
2018-06-14 11:55:00,101.7,101.82,101.66,101.68,127264.0,94.6926,94.8043,94.6554,94.674,127264.0
2018-06-14 12:00:00,101.69,101.75,101.62,101.65,121318.0,94.6833,94.7392,94.6181,94.6461,121318.0
2018-06-14 12:05:00,101.64,101.7,101.63,101.67,105896.0,94.6368,94.6926,94.6274,94.6647,105896.0
2018-06-14 12:10:00,101.66,101.72,101.64,101.68,127836.0,94.6554,94.7112,94.6368,94.674,127836.0
2018-06-14 12:15:00,101.68,101.74,101.64,101.64,73036.0,94.674,94.7299,94.6368,94.6368,73036.0
2018-06-14 12:20:00,101.64,101.65,101.52,101.53,154342.0,94.6368,94.6461,94.525,94.5343,154342.0
2018-06-14 12:25:00,101.53,101.58,101.52,101.54,133264.0,94.5343,94.5809,94.525,94.5436,133264.0
2018-06-14 12:30:00,101.53,101.55,101.46,101.47,82692.0,94.5343,94.553,94.4692,94.4785,82692.0
2018-06-14 12:35:00,101.47,101.48,101.38,101.43,102423.0,94.4785,94.4878,94.3947,94.4412,102423.0
2018-06-14 12:40:00,101.42,101.44,101.35,101.36,94880.0,94.4319,94.4505,94.3667,94.376,94880.0
2018-06-14 12:45:00,101.36,101.42,101.36,101.37,137158.0,94.376,94.4319,94.376,94.3854,137158.0
2018-06-14 12:50:00,101.38,101.44,101.37,101.42,99186.0,94.3947,94.4505,94.3854,94.4319,99186.0
2018-06-14 12:55:00,101.41,101.41,101.3,101.32,128743.0,94.4226,94.4226,94.3202,94.3388,128743.0
2018-06-14 13:00:00,101.32,101.37,101.28,101.37,90235.0,94.3388,94.3854,94.3016,94.3854,90235.0
2018-06-14 13:05:00,101.36,101.5,101.34,101.5,99842.0,94.376,94.5064,94.3574,94.5064,99842.0
2018-06-14 13:10:00,101.49,101.52,101.47,101.5,105729.0,94.4971,94.525,94.4785,94.5064,105729.0
2018-06-14 13:15:00,101.49,101.51,101.44,101.47,143012.0,94.4971,94.5157,94.4505,94.4785,143012.0
2018-06-14 13:20:00,101.48,101.55,101.47,101.5,91892.0,94.4878,94.553,94.4785,94.5064,91892.0
2018-06-14 13:25:00,101.51,101.65,101.5,101.59,190954.0,94.5157,94.6461,94.5064,94.5902,190954.0
2018-06-14 13:30:00,101.6,101.69,101.6,101.66,198180.0,94.5995,94.6833,94.5995,94.6554,198180.0
2018-06-14 13:35:00,101.66,101.76,101.65,101.66,142742.0,94.6554,94.7485,94.6461,94.6554,142742.0
2018-06-14 13:40:00,101.67,101.71,101.65,101.67,72907.0,94.6647,94.7019,94.6461,94.6647,72907.0
2018-06-14 13:45:00,101.67,101.69,101.61,101.63,94401.0,94.6647,94.6833,94.6088,94.6274,94401.0
2018-06-14 13:50:00,101.64,101.64,101.56,101.59,132621.0,94.6368,94.6368,94.5623,94.5902,132621.0
2018-06-14 13:55:00,101.58,101.62,101.51,101.51,100535.0,94.5809,94.6181,94.5157,94.5157,100535.0
2018-06-14 14:00:00,101.51,101.57,101.46,101.48,100638.0,94.5157,94.5716,94.4692,94.4878,100638.0
2018-06-14 14:05:00,101.48,101.53,101.41,101.42,88365.0,94.4878,94.5343,94.4226,94.4319,88365.0
2018-06-14 14:10:00,101.42,101.49,101.38,101.46,102840.0,94.4319,94.4971,94.3947,94.4692,102840.0
2018-06-14 14:15:00,101.47,101.47,101.36,101.44,229525.0,94.4785,94.4785,94.376,94.4505,229525.0
2018-06-14 14:20:00,101.43,101.46,101.39,101.41,91018.0,94.4412,94.4692,94.404,94.4226,91018.0
2018-06-14 14:25:00,101.41,101.42,101.36,101.4,121008.0,94.4226,94.4319,94.376,94.4133,121008.0
2018-06-14 14:30:00,101.39,101.42,101.31,101.31,132011.0,94.404,94.4319,94.3295,94.3295,132011.0
2018-06-14 14:35:00,101.31,101.37,101.3,101.32,99435.0,94.3295,94.3854,94.3202,94.3388,99435.0
2018-06-14 14:40:00,101.32,101.38,101.3,101.34,107269.0,94.3388,94.3947,94.3202,94.3574,107269.0
2018-06-14 14:45:00,101.35,101.36,101.31,101.33,92883.0,94.3667,94.376,94.3295,94.3481,92883.0
2018-06-14 14:50:00,101.33,101.34,101.27,101.28,117324.0,94.3481,94.3574,94.2922,94.3016,117324.0
2018-06-14 14:55:00,101.28,101.31,101.13,101.15,208217.0,94.3016,94.3295,94.1619,94.1805,208217.0
2018-06-14 15:00:00,101.15,101.2,101.14,101.19,131399.0,94.1805,94.2271,94.1712,94.2178,131399.0
2018-06-14 15:05:00,101.2,101.23,101.15,101.22,193825.0,94.2271,94.255,94.1805,94.2457,193825.0
2018-06-14 15:10:00,101.22,101.32,101.21,101.31,172362.0,94.2457,94.3388,94.2364,94.3295,172362.0
2018-06-14 15:15:00,101.31,101.33,101.24,101.32,153103.0,94.3295,94.3481,94.2643,94.3388,153103.0
2018-06-14 15:20:00,101.31,101.36,101.28,101.35,178774.0,94.3295,94.376,94.3016,94.3667,178774.0
2018-06-14 15:25:00,101.35,101.38,101.31,101.34,209553.0,94.3667,94.3947,94.3295,94.3574,209553.0
2018-06-14 15:30:00,101.34,101.39,101.33,101.36,231130.0,94.3574,94.404,94.3481,94.376,231130.0
2018-06-14 15:35:00,101.36,101.44,101.33,101.41,312241.0,94.376,94.4505,94.3481,94.4226,312241.0
2018-06-14 15:40:00,101.4,101.51,101.4,101.49,281621.0,94.4133,94.5157,94.4133,94.4971,281621.0
2018-06-14 15:45:00,101.49,101.51,101.43,101.5,307605.0,94.4971,94.5157,94.4412,94.5064,307605.0
2018-06-14 15:50:00,101.51,101.51,101.2,101.25,793176.0,94.5157,94.5157,94.2271,94.2736,793176.0
2018-06-14 15:55:00,101.25,101.49,101.23,101.42,1451658.0,94.2736,94.4971,94.255,94.4319,1451658.0
2018-06-15 09:30:00,101.49,101.53,101.01,101.04,10955774.0,94.4971,94.5343,94.0502,94.0781,10955774.0
2018-06-15 09:35:00,101.04,101.15,100.59,100.66,575741.0,94.0781,94.1805,93.6591,93.7243,575741.0
2018-06-15 09:40:00,100.65,100.66,100.37,100.55,640391.0,93.715,93.7243,93.4543,93.6219,640391.0
2018-06-15 09:45:00,100.56,100.67,100.26,100.62,469320.0,93.6312,93.7336,93.3518,93.687,469320.0
2018-06-15 09:50:00,100.62,100.79,100.57,100.58,389229.0,93.687,93.8453,93.6405,93.6498,389229.0
2018-06-15 09:55:00,100.59,100.96,100.59,100.84,427360.0,93.6591,94.0036,93.6591,93.8919,427360.0
2018-06-15 10:00:00,100.85,100.97,100.73,100.86,272482.0,93.9012,94.0129,93.7895,93.9105,272482.0
2018-06-15 10:05:00,100.86,100.9,100.75,100.77,232980.0,93.9105,93.9477,93.8081,93.8267,232980.0
2018-06-15 10:10:00,100.76,100.82,100.64,100.82,344576.0,93.8174,93.8733,93.7057,93.8733,344576.0
2018-06-15 10:15:00,100.83,101.07,100.78,101.06,462069.0,93.8826,94.106,93.836,94.0967,462069.0
2018-06-15 10:20:00,101.06,101.2,101.04,101.12,293540.0,94.0967,94.2271,94.0781,94.1526,293540.0
2018-06-15 10:25:00,101.12,101.22,100.98,101.08,245654.0,94.1526,94.2457,94.0222,94.1153,245654.0
2018-06-15 10:30:00,101.09,101.1,100.78,100.91,366452.0,94.1246,94.134,93.836,93.957,366452.0
2018-06-15 10:35:00,100.9,100.97,100.77,100.84,357642.0,93.9477,94.0129,93.8267,93.8919,357642.0
2018-06-15 10:40:00,100.83,101.09,100.8,101.07,248099.0,93.8826,94.1246,93.8546,94.106,248099.0
2018-06-15 10:45:00,101.08,101.18,101.02,101.18,221368.0,94.1153,94.2084,94.0595,94.2084,221368.0
2018-06-15 10:50:00,101.18,101.24,101.1,101.1,276607.0,94.2084,94.2643,94.134,94.134,276607.0
2018-06-15 10:55:00,101.1,101.17,101.04,101.11,233259.0,94.134,94.1991,94.0781,94.1433,233259.0
2018-06-15 11:00:00,101.11,101.18,100.93,101.05,280394.0,94.1433,94.2084,93.9757,94.0874,280394.0
2018-06-15 11:05:00,101.05,101.11,100.95,101.0,209641.0,94.0874,94.1433,93.9943,94.0408,209641.0
2018-06-15 11:10:00,101.0,101.05,100.98,101.0,157551.0,94.0408,94.0874,94.0222,94.0408,157551.0
2018-06-15 11:15:00,101.0,101.06,100.96,101.02,144507.0,94.0408,94.0967,94.0036,94.0595,144507.0
2018-06-15 11:20:00,101.02,101.07,100.92,101.07,146455.0,94.0595,94.106,93.9664,94.106,146455.0
2018-06-15 11:25:00,101.07,101.07,100.8,100.8,143388.0,94.106,94.106,93.8546,93.8546,143388.0
2018-06-15 11:30:00,100.8,100.91,100.76,100.78,192760.0,93.8546,93.957,93.8174,93.836,192760.0
2018-06-15 11:35:00,100.77,100.83,100.75,100.81,131605.0,93.8267,93.8826,93.8081,93.8639,131605.0
2018-06-15 11:40:00,100.81,100.86,100.76,100.79,164954.0,93.8639,93.9105,93.8174,93.8453,164954.0
2018-06-15 11:45:00,100.79,100.8,100.67,100.68,261095.0,93.8453,93.8546,93.7336,93.7429,261095.0
2018-06-15 11:50:00,100.68,100.8,100.62,100.79,226880.0,93.7429,93.8546,93.687,93.8453,226880.0
2018-06-15 11:55:00,100.8,100.83,100.74,100.76,220791.0,93.8546,93.8826,93.7988,93.8174,220791.0
2018-06-15 12:00:00,100.75,100.76,100.66,100.72,136677.0,93.8081,93.8174,93.7243,93.7801,136677.0
2018-06-15 12:05:00,100.73,100.74,100.62,100.65,136259.0,93.7895,93.7988,93.687,93.715,136259.0
2018-06-15 12:10:00,100.65,100.75,100.64,100.74,86813.0,93.715,93.8081,93.7057,93.7988,86813.0
2018-06-15 12:15:00,100.74,100.83,100.71,100.81,119178.0,93.7988,93.8826,93.7708,93.8639,119178.0
2018-06-15 12:20:00,100.81,100.86,100.79,100.8,162432.0,93.8639,93.9105,93.8453,93.8546,162432.0
2018-06-15 12:25:00,100.8,100.84,100.76,100.83,212570.0,93.8546,93.8919,93.8174,93.8826,212570.0
2018-06-15 12:30:00,100.83,100.9,100.82,100.87,108372.0,93.8826,93.9477,93.8733,93.9198,108372.0
2018-06-15 12:35:00,100.87,100.91,100.85,100.9,110962.0,93.9198,93.957,93.9012,93.9477,110962.0
2018-06-15 12:40:00,100.9,100.97,100.89,100.93,148878.0,93.9477,94.0129,93.9384,93.9757,148878.0
2018-06-15 12:45:00,100.93,100.93,100.84,100.9,81422.0,93.9757,93.9757,93.8919,93.9477,81422.0
2018-06-15 12:50:00,100.9,100.91,100.83,100.87,70596.0,93.9477,93.957,93.8826,93.9198,70596.0
2018-06-15 12:55:00,100.87,100.99,100.86,100.96,111436.0,93.9198,94.0315,93.9105,94.0036,111436.0
2018-06-15 13:00:00,100.96,100.99,100.9,100.92,147001.0,94.0036,94.0315,93.9477,93.9664,147001.0
2018-06-15 13:05:00,100.91,100.94,100.88,100.88,91407.0,93.957,93.985,93.9291,93.9291,91407.0
2018-06-15 13:10:00,100.89,100.91,100.81,100.82,119699.0,93.9384,93.957,93.8639,93.8733,119699.0
2018-06-15 13:15:00,100.82,100.89,100.79,100.86,101422.0,93.8733,93.9384,93.8453,93.9105,101422.0
2018-06-15 13:20:00,100.87,100.87,100.79,100.81,86296.0,93.9198,93.9198,93.8453,93.8639,86296.0
2018-06-15 13:25:00,100.82,100.85,100.78,100.82,104374.0,93.8733,93.9012,93.836,93.8733,104374.0
2018-06-15 13:30:00,100.81,100.82,100.73,100.79,133589.0,93.8639,93.8733,93.7895,93.8453,133589.0
2018-06-15 13:35:00,100.78,100.79,100.74,100.79,66901.0,93.836,93.8453,93.7988,93.8453,66901.0
2018-06-15 13:40:00,100.79,100.79,100.71,100.75,97452.0,93.8453,93.8453,93.7708,93.8081,97452.0
2018-06-15 13:45:00,100.75,100.78,100.65,100.67,163881.0,93.8081,93.836,93.715,93.7336,163881.0
2018-06-15 13:50:00,100.67,100.78,100.62,100.76,173489.0,93.7336,93.836,93.687,93.8174,173489.0
2018-06-15 13:55:00,100.77,100.77,100.66,100.67,116668.0,93.8267,93.8267,93.7243,93.7336,116668.0
2018-06-15 14:00:00,100.68,100.73,100.66,100.69,77052.0,93.7429,93.7895,93.7243,93.7522,77052.0
2018-06-15 14:05:00,100.69,100.73,100.64,100.73,84676.0,93.7522,93.7895,93.7057,93.7895,84676.0
2018-06-15 14:10:00,100.74,100.83,100.72,100.82,145257.0,93.7988,93.8826,93.7801,93.8733,145257.0
2018-06-15 14:15:00,100.83,100.89,100.82,100.88,175504.0,93.8826,93.9384,93.8733,93.9291,175504.0
2018-06-15 14:20:00,100.89,101.07,100.88,101.02,301898.0,93.9384,94.106,93.9291,94.0595,301898.0
2018-06-15 14:25:00,101.02,101.11,101.0,101.06,226438.0,94.0595,94.1433,94.0408,94.0967,226438.0
2018-06-15 14:30:00,101.06,101.14,101.02,101.12,190484.0,94.0967,94.1712,94.0595,94.1526,190484.0
2018-06-15 14:35:00,101.11,101.12,101.04,101.05,146488.0,94.1433,94.1526,94.0781,94.0874,146488.0
2018-06-15 14:40:00,101.04,101.08,101.03,101.06,104623.0,94.0781,94.1153,94.0688,94.0967,104623.0
2018-06-15 14:45:00,101.05,101.15,101.02,101.04,198549.0,94.0874,94.1805,94.0595,94.0781,198549.0
2018-06-15 14:50:00,101.04,101.11,101.03,101.07,128544.0,94.0781,94.1433,94.0688,94.106,128544.0
2018-06-15 14:55:00,101.08,101.12,101.06,101.09,110457.0,94.1153,94.1526,94.0967,94.1246,110457.0
2018-06-15 15:00:00,101.09,101.11,101.04,101.06,157022.0,94.1246,94.1433,94.0781,94.0967,157022.0
2018-06-15 15:05:00,101.06,101.11,101.04,101.05,107808.0,94.0967,94.1433,94.0781,94.0874,107808.0
2018-06-15 15:10:00,101.05,101.07,101.01,101.02,133372.0,94.0874,94.106,94.0502,94.0595,133372.0
2018-06-15 15:15:00,101.01,101.05,101.01,101.04,160269.0,94.0502,94.0874,94.0502,94.0781,160269.0
2018-06-15 15:20:00,101.03,101.12,101.02,101.11,215797.0,94.0688,94.1526,94.0595,94.1433,215797.0
2018-06-15 15:25:00,101.1,101.15,101.07,101.14,267744.0,94.134,94.1805,94.106,94.1712,267744.0
2018-06-15 15:30:00,101.14,101.24,101.14,101.17,271613.0,94.1712,94.2643,94.1712,94.1991,271613.0
2018-06-15 15:35:00,101.17,101.18,101.13,101.14,323286.0,94.1991,94.2084,94.1619,94.1712,323286.0
2018-06-15 15:40:00,101.14,101.14,100.97,100.98,420556.0,94.1712,94.1712,94.0129,94.0222,420556.0
2018-06-15 15:45:00,100.98,100.99,100.86,100.87,487957.0,94.0222,94.0315,93.9105,93.9198,487957.0
2018-06-15 15:50:00,100.87,100.93,100.07,100.34,2550102.0,93.9198,93.9757,93.1749,93.4263,2550102.0
2018-06-15 15:55:00,100.34,100.59,100.1,100.23,3618832.0,93.4263,93.6591,93.2029,93.3239,3618832.0
2018-06-18 09:30:00,100.05,100.13,99.42,99.52,1194091.0,93.1563,93.2308,92.5697,92.6628,1194091.0
2018-06-18 09:35:00,99.52,99.82,99.44,99.8,523442.0,92.6628,92.9422,92.5883,92.9235,523442.0
2018-06-18 09:40:00,99.79,100.15,99.71,100.11,452918.0,92.9142,93.2494,92.8397,93.2122,452918.0
2018-06-18 09:45:00,100.12,100.29,99.91,100.28,453070.0,93.2215,93.3798,93.026,93.3705,453070.0
2018-06-18 09:50:00,100.27,100.54,100.26,100.44,510100.0,93.3611,93.6125,93.3518,93.5194,510100.0
2018-06-18 09:55:00,100.45,100.52,100.27,100.3,433798.0,93.5287,93.5939,93.3611,93.3891,433798.0
2018-06-18 10:00:00,100.3,100.49,100.09,100.46,401809.0,93.3891,93.566,93.1935,93.5381,401809.0
2018-06-18 10:05:00,100.46,100.62,100.44,100.54,288783.0,93.5381,93.687,93.5194,93.6125,288783.0
2018-06-18 10:10:00,100.53,100.81,100.5,100.74,398433.0,93.6032,93.8639,93.5753,93.7988,398433.0
2018-06-18 10:15:00,100.75,100.84,100.68,100.72,426927.0,93.8081,93.8919,93.7429,93.7801,426927.0
2018-06-18 10:20:00,100.72,100.85,100.63,100.75,281263.0,93.7801,93.9012,93.6963,93.8081,281263.0
2018-06-18 10:25:00,100.76,100.81,100.53,100.54,214781.0,93.8174,93.8639,93.6032,93.6125,214781.0
2018-06-18 10:30:00,100.54,100.64,100.49,100.54,298463.0,93.6125,93.7057,93.566,93.6125,298463.0
2018-06-18 10:35:00,100.54,100.79,100.52,100.74,217673.0,93.6125,93.8453,93.5939,93.7988,217673.0
2018-06-18 10:40:00,100.75,100.96,100.74,100.95,284053.0,93.8081,94.0036,93.7988,93.9943,284053.0
2018-06-18 10:45:00,100.95,101.1,100.94,101.01,350395.0,93.9943,94.134,93.985,94.0502,350395.0
2018-06-18 10:50:00,101.02,101.1,100.92,101.0,220387.0,94.0595,94.134,93.9664,94.0408,220387.0
2018-06-18 10:55:00,101.0,101.02,100.91,100.94,255314.0,94.0408,94.0595,93.957,93.985,255314.0
2018-06-18 11:00:00,100.93,101.05,100.91,100.99,172936.0,93.9757,94.0874,93.957,94.0315,172936.0
2018-06-18 11:05:00,101.0,101.08,100.92,101.02,249585.0,94.0408,94.1153,93.9664,94.0595,249585.0
2018-06-18 11:10:00,101.03,101.11,101.01,101.01,173285.0,94.0688,94.1433,94.0502,94.0502,173285.0
2018-06-18 11:15:00,101.01,101.05,100.9,100.9,227771.0,94.0502,94.0874,93.9477,93.9477,227771.0
2018-06-18 11:20:00,100.89,100.92,100.82,100.84,138556.0,93.9384,93.9664,93.8733,93.8919,138556.0
2018-06-18 11:25:00,100.84,100.91,100.8,100.87,166923.0,93.8919,93.957,93.8546,93.9198,166923.0
2018-06-18 11:30:00,100.87,100.92,100.76,100.77,159356.0,93.9198,93.9664,93.8174,93.8267,159356.0
2018-06-18 11:35:00,100.78,100.78,100.65,100.75,217345.0,93.836,93.836,93.715,93.8081,217345.0
2018-06-18 11:40:00,100.74,100.75,100.68,100.75,261202.0,93.7988,93.8081,93.7429,93.8081,261202.0
2018-06-18 11:45:00,100.75,100.86,100.71,100.8,210079.0,93.8081,93.9105,93.7708,93.8546,210079.0
2018-06-18 11:50:00,100.8,100.82,100.73,100.73,152404.0,93.8546,93.8733,93.7895,93.7895,152404.0
2018-06-18 11:55:00,100.74,100.74,100.48,100.49,232495.0,93.7988,93.7988,93.5567,93.566,232495.0
2018-06-18 12:00:00,100.48,100.64,100.48,100.6,117845.0,93.5567,93.7057,93.5567,93.6684,117845.0
2018-06-18 12:05:00,100.6,100.64,100.54,100.6,142921.0,93.6684,93.7057,93.6125,93.6684,142921.0
2018-06-18 12:10:00,100.6,100.67,100.53,100.65,300929.0,93.6684,93.7336,93.6032,93.715,300929.0
2018-06-18 12:15:00,100.65,100.68,100.57,100.58,140076.0,93.715,93.7429,93.6405,93.6498,140076.0
2018-06-18 12:20:00,100.58,100.63,100.54,100.61,100057.0,93.6498,93.6963,93.6125,93.6777,100057.0
2018-06-18 12:25:00,100.61,100.62,100.53,100.58,93145.0,93.6777,93.687,93.6032,93.6498,93145.0
2018-06-18 12:30:00,100.57,100.61,100.54,100.56,116100.0,93.6405,93.6777,93.6125,93.6312,116100.0
2018-06-18 12:35:00,100.56,100.59,100.53,100.53,91725.0,93.6312,93.6591,93.6032,93.6032,91725.0
2018-06-18 12:40:00,100.54,100.63,100.5,100.62,167563.0,93.6125,93.6963,93.5753,93.687,167563.0
2018-06-18 12:45:00,100.62,100.62,100.55,100.56,215144.0,93.687,93.687,93.6219,93.6312,215144.0
2018-06-18 12:50:00,100.56,100.57,100.5,100.5,167248.0,93.6312,93.6405,93.5753,93.5753,167248.0
2018-06-18 12:55:00,100.5,100.61,100.48,100.6,187883.0,93.5753,93.6777,93.5567,93.6684,187883.0
2018-06-18 13:00:00,100.59,100.62,100.57,100.59,110553.0,93.6591,93.687,93.6405,93.6591,110553.0
2018-06-18 13:05:00,100.59,100.69,100.57,100.64,236472.0,93.6591,93.7522,93.6405,93.7057,236472.0
2018-06-18 13:10:00,100.64,100.73,100.63,100.72,101300.0,93.7057,93.7895,93.6963,93.7801,101300.0
2018-06-18 13:15:00,100.73,100.76,100.72,100.72,88857.0,93.7895,93.8174,93.7801,93.7801,88857.0
2018-06-18 13:20:00,100.73,100.84,100.73,100.78,118066.0,93.7895,93.8919,93.7895,93.836,118066.0
2018-06-18 13:25:00,100.78,100.88,100.77,100.8,164106.0,93.836,93.9291,93.8267,93.8546,164106.0
2018-06-18 13:30:00,100.79,100.92,100.76,100.91,120988.0,93.8453,93.9664,93.8174,93.957,120988.0
2018-06-18 13:35:00,100.91,100.94,100.88,100.9,89881.0,93.957,93.985,93.9291,93.9477,89881.0
2018-06-18 13:40:00,100.9,100.99,100.89,100.97,178788.0,93.9477,94.0315,93.9384,94.0129,178788.0
2018-06-18 13:45:00,100.97,100.98,100.87,100.95,150392.0,94.0129,94.0222,93.9198,93.9943,150392.0
2018-06-18 13:50:00,100.95,100.99,100.91,100.96,129817.0,93.9943,94.0315,93.957,94.0036,129817.0
2018-06-18 13:55:00,100.97,100.99,100.9,100.97,128708.0,94.0129,94.0315,93.9477,94.0129,128708.0
2018-06-18 14:00:00,100.96,100.98,100.81,100.82,163083.0,94.0036,94.0222,93.8639,93.8733,163083.0
2018-06-18 14:05:00,100.83,100.94,100.79,100.92,384036.0,93.8826,93.985,93.8453,93.9664,384036.0
2018-06-18 14:10:00,100.92,100.98,100.77,100.79,155927.0,93.9664,94.0222,93.8267,93.8453,155927.0
2018-06-18 14:15:00,100.79,100.86,100.78,100.86,117813.0,93.8453,93.9105,93.836,93.9105,117813.0
2018-06-18 14:20:00,100.86,100.88,100.78,100.82,133406.0,93.9105,93.9291,93.836,93.8733,133406.0
2018-06-18 14:25:00,100.83,100.89,100.79,100.81,133027.0,93.8826,93.9384,93.8453,93.8639,133027.0
2018-06-18 14:30:00,100.8,100.88,100.79,100.87,121958.0,93.8546,93.9291,93.8453,93.9198,121958.0
2018-06-18 14:35:00,100.88,100.89,100.79,100.81,142278.0,93.9291,93.9384,93.8453,93.8639,142278.0
2018-06-18 14:40:00,100.81,100.93,100.81,100.88,123442.0,93.8639,93.9757,93.8639,93.9291,123442.0
2018-06-18 14:45:00,100.87,100.88,100.78,100.79,137149.0,93.9198,93.9291,93.836,93.8453,137149.0
2018-06-18 14:50:00,100.79,100.82,100.73,100.75,161629.0,93.8453,93.8733,93.7895,93.8081,161629.0
2018-06-18 14:55:00,100.75,100.81,100.74,100.77,213551.0,93.8081,93.8639,93.7988,93.8267,213551.0
2018-06-18 15:00:00,100.78,100.81,100.74,100.79,121058.0,93.836,93.8639,93.7988,93.8453,121058.0
2018-06-18 15:05:00,100.79,100.81,100.76,100.81,98346.0,93.8453,93.8639,93.8174,93.8639,98346.0
2018-06-18 15:10:00,100.81,100.85,100.79,100.84,129513.0,93.8639,93.9012,93.8453,93.8919,129513.0
2018-06-18 15:15:00,100.84,100.85,100.79,100.83,169864.0,93.8919,93.9012,93.8453,93.8826,169864.0
2018-06-18 15:20:00,100.84,100.9,100.8,100.88,177077.0,93.8919,93.9477,93.8546,93.9291,177077.0
2018-06-18 15:25:00,100.88,100.89,100.81,100.83,214518.0,93.9291,93.9384,93.8639,93.8826,214518.0
2018-06-18 15:30:00,100.82,100.85,100.75,100.81,211592.0,93.8733,93.9012,93.8081,93.8639,211592.0
2018-06-18 15:35:00,100.81,100.81,100.75,100.78,216084.0,93.8639,93.8639,93.8081,93.836,216084.0
2018-06-18 15:40:00,100.77,100.78,100.66,100.72,223889.0,93.8267,93.836,93.7243,93.7801,223889.0
2018-06-18 15:45:00,100.71,100.9,100.7,100.85,335841.0,93.7708,93.9477,93.7615,93.9012,335841.0
2018-06-18 15:50:00,100.85,100.92,100.73,100.91,409229.0,93.9012,93.9664,93.7895,93.957,409229.0
2018-06-18 15:55:00,100.9,100.97,100.8,100.89,833220.0,93.9477,94.0129,93.8546,93.9384,833220.0
2018-06-19 09:30:00,99.59,99.76,99.5,99.62,1002973.0,92.728,92.8863,92.6442,92.7559,1002973.0
2018-06-19 09:35:00,99.61,100.25,99.52,100.22,748357.0,92.7466,93.3425,92.6628,93.3146,748357.0
2018-06-19 09:40:00,100.21,100.24,99.94,99.97,625787.0,93.3053,93.3332,93.0539,93.0818,625787.0
2018-06-19 09:45:00,99.97,100.3,99.91,100.25,515734.0,93.0818,93.3891,93.026,93.3425,515734.0
2018-06-19 09:50:00,100.25,100.27,99.97,99.99,412344.0,93.3425,93.3611,93.0818,93.1004,412344.0
2018-06-19 09:55:00,99.98,100.18,99.93,100.03,364710.0,93.0911,93.2773,93.0446,93.1377,364710.0
2018-06-19 10:00:00,100.03,100.04,99.8,99.87,451806.0,93.1377,93.147,92.9235,92.9887,451806.0
2018-06-19 10:05:00,99.87,100.01,99.76,99.82,278751.0,92.9887,93.1191,92.8863,92.9422,278751.0
2018-06-19 10:10:00,99.81,100.09,99.75,100.07,410815.0,92.9328,93.1935,92.877,93.1749,410815.0
2018-06-19 10:15:00,100.07,100.17,99.88,100.11,430176.0,93.1749,93.268,92.998,93.2122,430176.0
2018-06-19 10:20:00,100.11,100.12,99.82,99.84,368986.0,93.2122,93.2215,92.9422,92.9608,368986.0
2018-06-19 10:25:00,99.83,99.94,99.63,99.68,331790.0,92.9515,93.0539,92.7652,92.8118,331790.0
2018-06-19 10:30:00,99.68,99.8,99.52,99.75,376016.0,92.8118,92.9235,92.6628,92.877,376016.0
2018-06-19 10:35:00,99.74,99.94,99.72,99.9,321309.0,92.8677,93.0539,92.849,93.0166,321309.0
2018-06-19 10:40:00,99.9,99.99,99.79,99.95,548071.0,93.0166,93.1004,92.9142,93.0632,548071.0
2018-06-19 10:45:00,99.95,100.14,99.93,99.99,314282.0,93.0632,93.2401,93.0446,93.1004,314282.0
2018-06-19 10:50:00,100.0,100.14,99.96,100.11,205773.0,93.1098,93.2401,93.0725,93.2122,205773.0
2018-06-19 10:55:00,100.11,100.14,99.92,99.95,374431.0,93.2122,93.2401,93.0353,93.0632,374431.0
2018-06-19 11:00:00,99.95,100.13,99.9,100.0,219466.0,93.0632,93.2308,93.0166,93.1098,219466.0
2018-06-19 11:05:00,100.01,100.15,100.0,100.12,287774.0,93.1191,93.2494,93.1098,93.2215,287774.0
2018-06-19 11:10:00,100.13,100.17,100.04,100.09,360397.0,93.2308,93.268,93.147,93.1935,360397.0
2018-06-19 11:15:00,100.09,100.25,100.03,100.22,369202.0,93.1935,93.3425,93.1377,93.3146,369202.0
2018-06-19 11:20:00,100.23,100.34,100.2,100.29,240129.0,93.3239,93.4263,93.296,93.3798,240129.0
2018-06-19 11:25:00,100.3,100.36,100.18,100.33,209444.0,93.3891,93.4449,93.2773,93.417,209444.0
2018-06-19 11:30:00,100.34,100.38,100.21,100.21,153988.0,93.4263,93.4636,93.3053,93.3053,153988.0
2018-06-19 11:35:00,100.21,100.3,100.17,100.2,124193.0,93.3053,93.3891,93.268,93.296,124193.0
2018-06-19 11:40:00,100.2,100.29,100.16,100.29,122747.0,93.296,93.3798,93.2587,93.3798,122747.0
2018-06-19 11:45:00,100.28,100.41,100.24,100.38,253621.0,93.3705,93.4915,93.3332,93.4636,253621.0
2018-06-19 11:50:00,100.39,100.51,100.39,100.5,334088.0,93.4729,93.5846,93.4729,93.5753,334088.0
2018-06-19 11:55:00,100.51,100.59,100.46,100.5,193795.0,93.5846,93.6591,93.5381,93.5753,193795.0
2018-06-19 12:00:00,100.5,100.53,100.38,100.4,171156.0,93.5753,93.6032,93.4636,93.4822,171156.0
2018-06-19 12:05:00,100.4,100.45,100.37,100.42,102580.0,93.4822,93.5287,93.4543,93.5008,102580.0
2018-06-19 12:10:00,100.42,100.43,100.27,100.29,206222.0,93.5008,93.5101,93.3611,93.3798,206222.0
2018-06-19 12:15:00,100.28,100.4,100.24,100.39,192267.0,93.3705,93.4822,93.3332,93.4729,192267.0
2018-06-19 12:20:00,100.39,100.4,100.32,100.38,170000.0,93.4729,93.4822,93.4077,93.4636,170000.0
2018-06-19 12:25:00,100.38,100.41,100.32,100.35,188119.0,93.4636,93.4915,93.4077,93.4356,188119.0
2018-06-19 12:30:00,100.35,100.37,100.24,100.29,192637.0,93.4356,93.4543,93.3332,93.3798,192637.0
2018-06-19 12:35:00,100.29,100.33,100.24,100.3,114470.0,93.3798,93.417,93.3332,93.3891,114470.0
2018-06-19 12:40:00,100.29,100.29,100.22,100.28,154633.0,93.3798,93.3798,93.3146,93.3705,154633.0
2018-06-19 12:45:00,100.28,100.37,100.25,100.36,137907.0,93.3705,93.4543,93.3425,93.4449,137907.0
2018-06-19 12:50:00,100.36,100.38,100.27,100.31,143622.0,93.4449,93.4636,93.3611,93.3984,143622.0
2018-06-19 12:55:00,100.31,100.4,100.28,100.38,83480.0,93.3984,93.4822,93.3705,93.4636,83480.0
2018-06-19 13:00:00,100.39,100.44,100.38,100.42,92655.0,93.4729,93.5194,93.4636,93.5008,92655.0
2018-06-19 13:05:00,100.41,100.41,100.31,100.34,77601.0,93.4915,93.4915,93.3984,93.4263,77601.0
2018-06-19 13:10:00,100.34,100.41,100.26,100.41,79895.0,93.4263,93.4915,93.3518,93.4915,79895.0
2018-06-19 13:15:00,100.42,100.42,100.32,100.37,84890.0,93.5008,93.5008,93.4077,93.4543,84890.0
2018-06-19 13:20:00,100.37,100.39,100.3,100.32,70282.0,93.4543,93.4729,93.3891,93.4077,70282.0
2018-06-19 13:25:00,100.33,100.34,100.25,100.29,106629.0,93.417,93.4263,93.3425,93.3798,106629.0
2018-06-19 13:30:00,100.28,100.28,100.16,100.25,111922.0,93.3705,93.3705,93.2587,93.3425,111922.0
2018-06-19 13:35:00,100.26,100.36,100.24,100.35,87309.0,93.3518,93.4449,93.3332,93.4356,87309.0
2018-06-19 13:40:00,100.36,100.44,100.34,100.43,78867.0,93.4449,93.5194,93.4263,93.5101,78867.0
2018-06-19 13:45:00,100.44,100.52,100.39,100.5,138361.0,93.5194,93.5939,93.4729,93.5753,138361.0
2018-06-19 13:50:00,100.5,100.56,100.4,100.43,174331.0,93.5753,93.6312,93.4822,93.5101,174331.0
2018-06-19 13:55:00,100.43,100.55,100.41,100.55,194663.0,93.5101,93.6219,93.4915,93.6219,194663.0
2018-06-19 14:00:00,100.55,100.6,100.52,100.58,144074.0,93.6219,93.6684,93.5939,93.6498,144074.0
2018-06-19 14:05:00,100.58,100.67,100.57,100.6,177229.0,93.6498,93.7336,93.6405,93.6684,177229.0
2018-06-19 14:10:00,100.61,100.64,100.55,100.64,146571.0,93.6777,93.7057,93.6219,93.7057,146571.0
2018-06-19 14:15:00,100.64,100.67,100.55,100.63,149325.0,93.7057,93.7336,93.6219,93.6963,149325.0
2018-06-19 14:20:00,100.63,100.68,100.59,100.68,121716.0,93.6963,93.7429,93.6591,93.7429,121716.0
2018-06-19 14:25:00,100.68,100.78,100.65,100.73,232355.0,93.7429,93.836,93.715,93.7895,232355.0
2018-06-19 14:30:00,100.72,100.77,100.71,100.76,132523.0,93.7801,93.8267,93.7708,93.8174,132523.0
2018-06-19 14:35:00,100.76,100.82,100.75,100.8,179663.0,93.8174,93.8733,93.8081,93.8546,179663.0
2018-06-19 14:40:00,100.8,100.86,100.69,100.8,163996.0,93.8546,93.9105,93.7522,93.8546,163996.0
2018-06-19 14:45:00,100.81,100.84,100.76,100.78,134093.0,93.8639,93.8919,93.8174,93.836,134093.0
2018-06-19 14:50:00,100.78,100.87,100.76,100.83,218523.0,93.836,93.9198,93.8174,93.8826,218523.0
2018-06-19 14:55:00,100.84,100.92,100.82,100.84,204400.0,93.8919,93.9664,93.8733,93.8919,204400.0
2018-06-19 15:00:00,100.84,100.85,100.64,100.69,236897.0,93.8919,93.9012,93.7057,93.7522,236897.0
2018-06-19 15:05:00,100.68,100.69,100.59,100.62,158394.0,93.7429,93.7522,93.6591,93.687,158394.0
2018-06-19 15:10:00,100.62,100.71,100.59,100.7,143959.0,93.687,93.7708,93.6591,93.7615,143959.0
2018-06-19 15:15:00,100.7,100.74,100.46,100.51,217589.0,93.7615,93.7988,93.5381,93.5846,217589.0
2018-06-19 15:20:00,100.51,100.53,100.44,100.48,236879.0,93.5846,93.6032,93.5194,93.5567,236879.0
2018-06-19 15:25:00,100.48,100.55,100.43,100.5,315144.0,93.5567,93.6219,93.5101,93.5753,315144.0
2018-06-19 15:30:00,100.5,100.59,100.49,100.57,166635.0,93.5753,93.6591,93.566,93.6405,166635.0
2018-06-19 15:35:00,100.58,100.66,100.52,100.62,171839.0,93.6498,93.7243,93.5939,93.687,171839.0
2018-06-19 15:40:00,100.62,100.72,100.55,100.72,282614.0,93.687,93.7801,93.6219,93.7801,282614.0
2018-06-19 15:45:00,100.71,100.73,100.61,100.67,339617.0,93.7708,93.7895,93.6777,93.7336,339617.0
2018-06-19 15:50:00,100.68,100.88,100.68,100.88,381107.0,93.7429,93.9291,93.7429,93.9291,381107.0
2018-06-19 15:55:00,100.88,101.0,100.85,100.88,1070498.0,93.9291,94.0408,93.9012,93.9291,1070498.0
2018-06-20 09:30:00,101.24,101.42,101.12,101.37,1103964.0,94.2643,94.4319,94.1526,94.3854,1103964.0
2018-06-20 09:35:00,101.37,101.58,101.36,101.53,548985.0,94.3854,94.5809,94.376,94.5343,548985.0
2018-06-20 09:40:00,101.52,101.75,101.51,101.68,398663.0,94.525,94.7392,94.5157,94.674,398663.0
2018-06-20 09:45:00,101.68,101.79,101.59,101.68,499060.0,94.674,94.7764,94.5902,94.674,499060.0
2018-06-20 09:50:00,101.69,101.78,101.54,101.77,381991.0,94.6833,94.7671,94.5436,94.7578,381991.0
2018-06-20 09:55:00,101.76,101.84,101.73,101.77,409810.0,94.7485,94.823,94.7205,94.7578,409810.0
2018-06-20 10:00:00,101.77,101.89,101.71,101.81,352639.0,94.7578,94.8695,94.7019,94.795,352639.0
2018-06-20 10:05:00,101.82,101.97,101.77,101.78,409955.0,94.8043,94.944,94.7578,94.7671,409955.0
2018-06-20 10:10:00,101.78,101.88,101.75,101.78,291959.0,94.7671,94.8602,94.7392,94.7671,291959.0
2018-06-20 10:15:00,101.78,101.85,101.72,101.78,302660.0,94.7671,94.8323,94.7112,94.7671,302660.0
2018-06-20 10:20:00,101.78,101.81,101.54,101.55,371076.0,94.7671,94.795,94.5436,94.553,371076.0
2018-06-20 10:25:00,101.56,101.62,101.46,101.48,466558.0,94.5623,94.6181,94.4692,94.4878,466558.0
2018-06-20 10:30:00,101.48,101.62,101.35,101.6,258071.0,94.4878,94.6181,94.3667,94.5995,258071.0
2018-06-20 10:35:00,101.6,101.68,101.52,101.66,275050.0,94.5995,94.674,94.525,94.6554,275050.0
2018-06-20 10:40:00,101.66,101.69,101.55,101.62,169181.0,94.6554,94.6833,94.553,94.6181,169181.0
2018-06-20 10:45:00,101.62,101.71,101.54,101.57,213621.0,94.6181,94.7019,94.5436,94.5716,213621.0
2018-06-20 10:50:00,101.57,101.71,101.56,101.68,265667.0,94.5716,94.7019,94.5623,94.674,265667.0
2018-06-20 10:55:00,101.69,101.79,101.63,101.73,283403.0,94.6833,94.7764,94.6274,94.7205,283403.0
2018-06-20 11:00:00,101.74,101.74,101.51,101.59,160727.0,94.7299,94.7299,94.5157,94.5902,160727.0
2018-06-20 11:05:00,101.6,101.7,101.59,101.68,181714.0,94.5995,94.6926,94.5902,94.674,181714.0
2018-06-20 11:10:00,101.68,101.7,101.53,101.64,255287.0,94.674,94.6926,94.5343,94.6368,255287.0
2018-06-20 11:15:00,101.64,101.74,101.55,101.73,262019.0,94.6368,94.7299,94.553,94.7205,262019.0
2018-06-20 11:20:00,101.73,101.81,101.73,101.76,196785.0,94.7205,94.795,94.7205,94.7485,196785.0
2018-06-20 11:25:00,101.76,101.79,101.73,101.75,174517.0,94.7485,94.7764,94.7205,94.7392,174517.0
2018-06-20 11:30:00,101.75,101.77,101.58,101.6,143925.0,94.7392,94.7578,94.5809,94.5995,143925.0
2018-06-20 11:35:00,101.6,101.76,101.52,101.73,156815.0,94.5995,94.7485,94.525,94.7205,156815.0
2018-06-20 11:40:00,101.75,101.9,101.71,101.87,232267.0,94.7392,94.8788,94.7019,94.8509,232267.0
2018-06-20 11:45:00,101.87,101.91,101.8,101.82,185046.0,94.8509,94.8881,94.7857,94.8043,185046.0
2018-06-20 11:50:00,101.81,101.87,101.73,101.79,180937.0,94.795,94.8509,94.7205,94.7764,180937.0
2018-06-20 11:55:00,101.79,101.92,101.75,101.92,127625.0,94.7764,94.8975,94.7392,94.8975,127625.0
2018-06-20 12:00:00,101.92,102.16,101.9,102.09,439227.0,94.8975,95.1209,94.8788,95.0557,439227.0
2018-06-20 12:05:00,102.08,102.22,102.08,102.2,283146.0,95.0464,95.1768,95.0464,95.1582,283146.0
2018-06-20 12:10:00,102.19,102.23,102.12,102.13,182858.0,95.1489,95.1861,95.0837,95.093,182858.0
2018-06-20 12:15:00,102.13,102.19,102.09,102.09,175675.0,95.093,95.1489,95.0557,95.0557,175675.0
2018-06-20 12:20:00,102.09,102.13,102.03,102.13,143128.0,95.0557,95.093,94.9999,95.093,143128.0
2018-06-20 12:25:00,102.14,102.2,102.06,102.08,148805.0,95.1023,95.1582,95.0278,95.0464,148805.0
2018-06-20 12:30:00,102.08,102.11,102.05,102.11,143063.0,95.0464,95.0744,95.0185,95.0744,143063.0
2018-06-20 12:35:00,102.11,102.11,102.05,102.11,147686.0,95.0744,95.0744,95.0185,95.0744,147686.0
2018-06-20 12:40:00,102.1,102.24,102.09,102.21,172936.0,95.0651,95.1954,95.0557,95.1675,172936.0
2018-06-20 12:45:00,102.22,102.33,102.15,102.33,176644.0,95.1768,95.2792,95.1116,95.2792,176644.0
2018-06-20 12:50:00,102.33,102.41,102.32,102.36,288034.0,95.2792,95.3537,95.2699,95.3071,288034.0
2018-06-20 12:55:00,102.36,102.37,102.2,102.24,107600.0,95.3071,95.3165,95.1582,95.1954,107600.0
2018-06-20 13:00:00,102.23,102.24,102.12,102.14,131655.0,95.1861,95.1954,95.0837,95.1023,131655.0
2018-06-20 13:05:00,102.14,102.18,102.1,102.11,101707.0,95.1023,95.1395,95.0651,95.0744,101707.0
2018-06-20 13:10:00,102.11,102.13,101.99,102.01,146135.0,95.0744,95.093,94.9626,94.9813,146135.0
2018-06-20 13:15:00,102.01,102.11,102.0,102.09,101985.0,94.9813,95.0744,94.9719,95.0557,101985.0
2018-06-20 13:20:00,102.09,102.14,102.06,102.08,114617.0,95.0557,95.1023,95.0278,95.0464,114617.0
2018-06-20 13:25:00,102.07,102.07,101.97,102.01,136695.0,95.0371,95.0371,94.944,94.9813,136695.0
2018-06-20 13:30:00,102.02,102.15,102.01,102.14,112107.0,94.9906,95.1116,94.9813,95.1023,112107.0
2018-06-20 13:35:00,102.14,102.18,102.05,102.09,116449.0,95.1023,95.1395,95.0185,95.0557,116449.0
2018-06-20 13:40:00,102.08,102.15,102.08,102.14,92979.0,95.0464,95.1116,95.0464,95.1023,92979.0
2018-06-20 13:45:00,102.14,102.22,102.12,102.22,101678.0,95.1023,95.1768,95.0837,95.1768,101678.0
2018-06-20 13:50:00,102.22,102.32,102.21,102.31,141051.0,95.1768,95.2699,95.1675,95.2606,141051.0
2018-06-20 13:55:00,102.31,102.35,102.3,102.34,115746.0,95.2606,95.2978,95.2513,95.2885,115746.0
2018-06-20 14:00:00,102.34,102.37,102.19,102.26,218047.0,95.2885,95.3165,95.1489,95.214,218047.0
2018-06-20 14:05:00,102.26,102.33,102.25,102.32,117009.0,95.214,95.2792,95.2047,95.2699,117009.0
2018-06-20 14:10:00,102.31,102.41,102.25,102.41,239525.0,95.2606,95.3537,95.2047,95.3537,239525.0
2018-06-20 14:15:00,102.4,102.52,102.39,102.41,321232.0,95.3444,95.4561,95.3351,95.3537,321232.0
2018-06-20 14:20:00,102.41,102.51,102.38,102.41,224903.0,95.3537,95.4468,95.3258,95.3537,224903.0
2018-06-20 14:25:00,102.41,102.41,102.33,102.38,176212.0,95.3537,95.3537,95.2792,95.3258,176212.0
2018-06-20 14:30:00,102.37,102.38,102.18,102.19,230984.0,95.3165,95.3258,95.1395,95.1489,230984.0
2018-06-20 14:35:00,102.19,102.19,102.09,102.16,274945.0,95.1489,95.1489,95.0557,95.1209,274945.0
2018-06-20 14:40:00,102.15,102.2,102.07,102.07,316047.0,95.1116,95.1582,95.0371,95.0371,316047.0
2018-06-20 14:45:00,102.07,102.08,101.97,101.98,149499.0,95.0371,95.0464,94.944,94.9533,149499.0
2018-06-20 14:50:00,101.97,102.02,101.94,101.96,126851.0,94.944,94.9906,94.9161,94.9347,126851.0
2018-06-20 14:55:00,101.96,101.98,101.75,101.83,294193.0,94.9347,94.9533,94.7392,94.8137,294193.0
2018-06-20 15:00:00,101.83,101.87,101.75,101.77,280023.0,94.8137,94.8509,94.7392,94.7578,280023.0
2018-06-20 15:05:00,101.77,101.88,101.69,101.87,202591.0,94.7578,94.8602,94.6833,94.8509,202591.0
2018-06-20 15:10:00,101.87,101.91,101.82,101.86,308561.0,94.8509,94.8881,94.8043,94.8416,308561.0
2018-06-20 15:15:00,101.86,101.95,101.85,101.93,154833.0,94.8416,94.9254,94.8323,94.9068,154833.0
2018-06-20 15:20:00,101.91,101.97,101.87,101.88,156696.0,94.8881,94.944,94.8509,94.8602,156696.0
2018-06-20 15:25:00,101.89,101.99,101.88,101.99,143514.0,94.8695,94.9626,94.8602,94.9626,143514.0
2018-06-20 15:30:00,101.99,102.04,101.98,102.02,220801.0,94.9626,95.0092,94.9533,94.9906,220801.0
2018-06-20 15:35:00,102.03,102.03,101.95,101.99,282803.0,94.9999,94.9999,94.9254,94.9626,282803.0
2018-06-20 15:40:00,102.0,102.0,101.88,101.91,287850.0,94.9719,94.9719,94.8602,94.8881,287850.0
2018-06-20 15:45:00,101.91,101.99,101.9,101.91,349476.0,94.8881,94.9626,94.8788,94.8881,349476.0
2018-06-20 15:50:00,101.9,101.97,101.72,101.94,685525.0,94.8788,94.944,94.7112,94.9161,685525.0
2018-06-20 15:55:00,101.94,102.03,101.84,101.95,1135304.0,94.9161,94.9999,94.823,94.9254,1135304.0
2018-06-21 09:30:00,102.08,102.46,101.76,101.88,830745.0,95.0464,95.4003,94.7485,94.8602,830745.0
2018-06-21 09:35:00,101.88,102.06,101.63,102.06,472001.0,94.8602,95.0278,94.6274,95.0278,472001.0
2018-06-21 09:40:00,102.06,102.24,101.99,102.16,423209.0,95.0278,95.1954,94.9626,95.1209,423209.0
2018-06-21 09:45:00,102.15,102.18,101.99,102.17,366891.0,95.1116,95.1395,94.9626,95.1302,366891.0
2018-06-21 09:50:00,102.17,102.38,102.15,102.23,258708.0,95.1302,95.3258,95.1116,95.1861,258708.0
2018-06-21 09:55:00,102.23,102.28,102.13,102.17,174020.0,95.1861,95.2327,95.093,95.1302,174020.0
2018-06-21 10:00:00,102.17,102.17,101.92,101.92,306884.0,95.1302,95.1302,94.8975,94.8975,306884.0
2018-06-21 10:05:00,101.92,101.94,101.58,101.6,253296.0,94.8975,94.9161,94.5809,94.5995,253296.0
2018-06-21 10:10:00,101.6,101.8,101.6,101.74,261439.0,94.5995,94.7857,94.5995,94.7299,261439.0
2018-06-21 10:15:00,101.74,101.87,101.25,101.26,446521.0,94.7299,94.8509,94.2736,94.2829,446521.0
2018-06-21 10:20:00,101.26,101.39,101.11,101.36,435326.0,94.2829,94.404,94.1433,94.376,435326.0
2018-06-21 10:25:00,101.36,101.38,101.18,101.38,263927.0,94.376,94.3947,94.2084,94.3947,263927.0
2018-06-21 10:30:00,101.38,101.48,101.28,101.4,291293.0,94.3947,94.4878,94.3016,94.4133,291293.0
2018-06-21 10:35:00,101.41,101.44,101.11,101.23,226740.0,94.4226,94.4505,94.1433,94.255,226740.0
2018-06-21 10:40:00,101.23,101.24,101.06,101.16,254312.0,94.255,94.2643,94.0967,94.1898,254312.0
2018-06-21 10:45:00,101.16,101.37,100.98,101.32,333213.0,94.1898,94.3854,94.0222,94.3388,333213.0
2018-06-21 10:50:00,101.32,101.56,101.24,101.56,229889.0,94.3388,94.5623,94.2643,94.5623,229889.0
2018-06-21 10:55:00,101.55,101.75,101.52,101.64,322186.0,94.553,94.7392,94.525,94.6368,322186.0
2018-06-21 11:00:00,101.64,101.73,101.52,101.63,229248.0,94.6368,94.7205,94.525,94.6274,229248.0
2018-06-21 11:05:00,101.63,101.67,101.43,101.44,280584.0,94.6274,94.6647,94.4412,94.4505,280584.0
2018-06-21 11:10:00,101.45,101.51,101.35,101.51,198375.0,94.4598,94.5157,94.3667,94.5157,198375.0
2018-06-21 11:15:00,101.51,101.62,101.51,101.59,129692.0,94.5157,94.6181,94.5157,94.5902,129692.0
2018-06-21 11:20:00,101.59,101.61,101.52,101.58,114994.0,94.5902,94.6088,94.525,94.5809,114994.0
2018-06-21 11:25:00,101.58,101.72,101.51,101.53,158615.0,94.5809,94.7112,94.5157,94.5343,158615.0
2018-06-21 11:30:00,101.54,101.67,101.53,101.59,130601.0,94.5436,94.6647,94.5343,94.5902,130601.0
2018-06-21 11:35:00,101.59,101.66,101.55,101.65,119275.0,94.5902,94.6554,94.553,94.6461,119275.0
2018-06-21 11:40:00,101.65,101.72,101.55,101.72,121841.0,94.6461,94.7112,94.553,94.7112,121841.0
2018-06-21 11:45:00,101.71,101.73,101.65,101.69,126687.0,94.7019,94.7205,94.6461,94.6833,126687.0
2018-06-21 11:50:00,101.69,101.79,101.69,101.75,206497.0,94.6833,94.7764,94.6833,94.7392,206497.0
2018-06-21 11:55:00,101.76,101.8,101.72,101.75,247977.0,94.7485,94.7857,94.7112,94.7392,247977.0
2018-06-21 12:00:00,101.75,101.76,101.55,101.56,266507.0,94.7392,94.7485,94.553,94.5623,266507.0
2018-06-21 12:05:00,101.55,101.6,101.47,101.52,176274.0,94.553,94.5995,94.4785,94.525,176274.0
2018-06-21 12:10:00,101.52,101.58,101.5,101.51,74672.0,94.525,94.5809,94.5064,94.5157,74672.0
2018-06-21 12:15:00,101.52,101.66,101.51,101.66,142332.0,94.525,94.6554,94.5157,94.6554,142332.0
2018-06-21 12:20:00,101.66,101.67,101.53,101.56,136884.0,94.6554,94.6647,94.5343,94.5623,136884.0
2018-06-21 12:25:00,101.56,101.6,101.45,101.47,186793.0,94.5623,94.5995,94.4598,94.4785,186793.0
2018-06-21 12:30:00,101.46,101.51,101.31,101.31,186236.0,94.4692,94.5157,94.3295,94.3295,186236.0
2018-06-21 12:35:00,101.3,101.35,101.25,101.29,138855.0,94.3202,94.3667,94.2736,94.3109,138855.0
2018-06-21 12:40:00,101.29,101.29,101.17,101.29,182855.0,94.3109,94.3109,94.1991,94.3109,182855.0
2018-06-21 12:45:00,101.28,101.33,101.19,101.33,89200.0,94.3016,94.3481,94.2178,94.3481,89200.0
2018-06-21 12:50:00,101.33,101.36,101.29,101.33,124732.0,94.3481,94.376,94.3109,94.3481,124732.0
2018-06-21 12:55:00,101.33,101.34,101.14,101.17,168857.0,94.3481,94.3574,94.1712,94.1991,168857.0
2018-06-21 13:00:00,101.17,101.24,101.11,101.17,177396.0,94.1991,94.2643,94.1433,94.1991,177396.0
2018-06-21 13:05:00,101.16,101.37,101.12,101.36,107472.0,94.1898,94.3854,94.1526,94.376,107472.0
2018-06-21 13:10:00,101.36,101.41,101.32,101.34,52218.0,94.376,94.4226,94.3388,94.3574,52218.0
2018-06-21 13:15:00,101.33,101.42,101.33,101.39,90495.0,94.3481,94.4319,94.3481,94.404,90495.0
2018-06-21 13:20:00,101.39,101.56,101.37,101.51,166573.0,94.404,94.5623,94.3854,94.5157,166573.0
2018-06-21 13:25:00,101.5,101.53,101.4,101.4,70432.0,94.5064,94.5343,94.4133,94.4133,70432.0
2018-06-21 13:30:00,101.41,101.46,101.33,101.39,111168.0,94.4226,94.4692,94.3481,94.404,111168.0
2018-06-21 13:35:00,101.38,101.39,101.31,101.33,85367.0,94.3947,94.404,94.3295,94.3481,85367.0
2018-06-21 13:40:00,101.33,101.42,101.24,101.38,109079.0,94.3481,94.4319,94.2643,94.3947,109079.0
2018-06-21 13:45:00,101.38,101.38,101.29,101.3,89189.0,94.3947,94.3947,94.3109,94.3202,89189.0
2018-06-21 13:50:00,101.3,101.32,101.2,101.25,147750.0,94.3202,94.3388,94.2271,94.2736,147750.0
2018-06-21 13:55:00,101.26,101.3,101.19,101.3,101995.0,94.2829,94.3202,94.2178,94.3202,101995.0
2018-06-21 14:00:00,101.29,101.44,101.26,101.33,109086.0,94.3109,94.4505,94.2829,94.3481,109086.0
2018-06-21 14:05:00,101.34,101.43,101.25,101.39,172342.0,94.3574,94.4412,94.2736,94.404,172342.0
2018-06-21 14:10:00,101.4,101.44,101.34,101.37,99457.0,94.4133,94.4505,94.3574,94.3854,99457.0
2018-06-21 14:15:00,101.37,101.42,101.28,101.31,88637.0,94.3854,94.4319,94.3016,94.3295,88637.0
2018-06-21 14:20:00,101.31,101.38,101.28,101.33,91242.0,94.3295,94.3947,94.3016,94.3481,91242.0
2018-06-21 14:25:00,101.34,101.34,101.25,101.28,100687.0,94.3574,94.3574,94.2736,94.3016,100687.0
2018-06-21 14:30:00,101.28,101.37,101.28,101.33,78120.0,94.3016,94.3854,94.3016,94.3481,78120.0
2018-06-21 14:35:00,101.33,101.44,101.3,101.31,112589.0,94.3481,94.4505,94.3202,94.3295,112589.0
2018-06-21 14:40:00,101.32,101.33,101.25,101.32,89471.0,94.3388,94.3481,94.2736,94.3388,89471.0
2018-06-21 14:45:00,101.32,101.34,101.29,101.34,76089.0,94.3388,94.3574,94.3109,94.3574,76089.0
2018-06-21 14:50:00,101.34,101.35,101.24,101.27,116899.0,94.3574,94.3667,94.2643,94.2922,116899.0
2018-06-21 14:55:00,101.27,101.29,101.16,101.17,130169.0,94.2922,94.3109,94.1898,94.1991,130169.0
2018-06-21 15:00:00,101.16,101.29,101.1,101.27,216956.0,94.1898,94.3109,94.134,94.2922,216956.0
2018-06-21 15:05:00,101.26,101.38,101.21,101.31,142948.0,94.2829,94.3947,94.2364,94.3295,142948.0
2018-06-21 15:10:00,101.31,101.32,101.18,101.28,148056.0,94.3295,94.3388,94.2084,94.3016,148056.0
2018-06-21 15:15:00,101.28,101.28,101.15,101.23,198328.0,94.3016,94.3016,94.1805,94.255,198328.0
2018-06-21 15:20:00,101.23,101.29,101.01,101.2,417444.0,94.255,94.3109,94.0502,94.2271,417444.0
2018-06-21 15:25:00,101.2,101.36,101.17,101.25,205942.0,94.2271,94.376,94.1991,94.2736,205942.0
2018-06-21 15:30:00,101.24,101.24,101.02,101.05,220700.0,94.2643,94.2643,94.0595,94.0874,220700.0
2018-06-21 15:35:00,101.05,101.15,101.0,101.15,416544.0,94.0874,94.1805,94.0408,94.1805,416544.0
2018-06-21 15:40:00,101.14,101.14,100.88,100.93,375063.0,94.1712,94.1712,93.9291,93.9757,375063.0
2018-06-21 15:45:00,100.92,101.11,100.89,101.11,245314.0,93.9664,94.1433,93.9384,94.1433,245314.0
2018-06-21 15:50:00,101.1,101.22,100.96,101.13,322926.0,94.134,94.2457,94.0036,94.1619,322926.0
2018-06-21 15:55:00,101.13,101.24,101.06,101.15,821908.0,94.1619,94.2643,94.0967,94.1805,821908.0
2018-06-22 09:30:00,100.43,100.7,99.66,100.13,1428076.0,93.5101,93.7615,92.7932,93.2308,1428076.0
2018-06-22 09:35:00,100.12,100.12,99.85,99.91,738394.0,93.2215,93.2215,92.9701,93.026,738394.0
2018-06-22 09:40:00,99.91,100.07,99.69,99.84,805936.0,93.026,93.1749,92.8211,92.9608,805936.0
2018-06-22 09:45:00,99.84,99.99,99.62,99.94,566714.0,92.9608,93.1004,92.7559,93.0539,566714.0
2018-06-22 09:50:00,99.93,100.08,99.9,100.01,515345.0,93.0446,93.1842,93.0166,93.1191,515345.0
2018-06-22 09:55:00,100.01,100.01,99.77,99.77,450010.0,93.1191,93.1191,92.8956,92.8956,450010.0
2018-06-22 10:00:00,99.78,99.9,99.64,99.87,723617.0,92.9049,93.0166,92.7746,92.9887,723617.0
2018-06-22 10:05:00,99.87,100.06,99.86,99.97,477541.0,92.9887,93.1656,92.9794,93.0818,477541.0
2018-06-22 10:10:00,99.97,100.1,99.96,100.08,266283.0,93.0818,93.2029,93.0725,93.1842,266283.0
2018-06-22 10:15:00,100.08,100.22,100.07,100.1,257602.0,93.1842,93.3146,93.1749,93.2029,257602.0
2018-06-22 10:20:00,100.11,100.17,99.94,100.04,306355.0,93.2122,93.268,93.0539,93.147,306355.0
2018-06-22 10:25:00,100.04,100.07,99.67,99.82,437245.0,93.147,93.1749,92.8025,92.9422,437245.0
2018-06-22 10:30:00,99.81,99.82,99.64,99.76,266943.0,92.9328,92.9422,92.7746,92.8863,266943.0
2018-06-22 10:35:00,99.75,99.82,99.63,99.71,283676.0,92.877,92.9422,92.7652,92.8397,283676.0
2018-06-22 10:40:00,99.71,99.87,99.68,99.79,284876.0,92.8397,92.9887,92.8118,92.9142,284876.0
2018-06-22 10:45:00,99.79,99.9,99.69,99.78,306331.0,92.9142,93.0166,92.8211,92.9049,306331.0
2018-06-22 10:50:00,99.78,99.87,99.73,99.84,323241.0,92.9049,92.9887,92.8584,92.9608,323241.0
2018-06-22 10:55:00,99.85,99.9,99.78,99.84,289452.0,92.9701,93.0166,92.9049,92.9608,289452.0
2018-06-22 11:00:00,99.84,99.88,99.78,99.81,271407.0,92.9608,92.998,92.9049,92.9328,271407.0
2018-06-22 11:05:00,99.81,99.87,99.73,99.82,302542.0,92.9328,92.9887,92.8584,92.9422,302542.0
2018-06-22 11:10:00,99.82,99.91,99.78,99.85,194658.0,92.9422,93.026,92.9049,92.9701,194658.0
2018-06-22 11:15:00,99.85,100.01,99.83,99.99,201632.0,92.9701,93.1191,92.9515,93.1004,201632.0
2018-06-22 11:20:00,99.99,100.04,99.83,99.84,239437.0,93.1004,93.147,92.9515,92.9608,239437.0
2018-06-22 11:25:00,99.84,100.02,99.83,99.99,152218.0,92.9608,93.1284,92.9515,93.1004,152218.0
2018-06-22 11:30:00,100.0,100.02,99.92,99.97,160600.0,93.1098,93.1284,93.0353,93.0818,160600.0
2018-06-22 11:35:00,99.98,100.08,99.97,100.07,197416.0,93.0911,93.1842,93.0818,93.1749,197416.0
2018-06-22 11:40:00,100.06,100.13,99.97,100.12,167187.0,93.1656,93.2308,93.0818,93.2215,167187.0
2018-06-22 11:45:00,100.12,100.19,100.11,100.14,135095.0,93.2215,93.2867,93.2122,93.2401,135095.0
2018-06-22 11:50:00,100.14,100.2,100.11,100.12,93299.0,93.2401,93.296,93.2122,93.2215,93299.0
2018-06-22 11:55:00,100.12,100.18,100.09,100.15,123361.0,93.2215,93.2773,93.1935,93.2494,123361.0
2018-06-22 12:00:00,100.15,100.19,100.09,100.16,129019.0,93.2494,93.2867,93.1935,93.2587,129019.0
2018-06-22 12:05:00,100.16,100.23,100.14,100.19,92280.0,93.2587,93.3239,93.2401,93.2867,92280.0
2018-06-22 12:10:00,100.19,100.25,100.18,100.25,103462.0,93.2867,93.3425,93.2773,93.3425,103462.0
2018-06-22 12:15:00,100.25,100.26,100.14,100.15,259763.0,93.3425,93.3518,93.2401,93.2494,259763.0
2018-06-22 12:20:00,100.15,100.24,100.14,100.2,83145.0,93.2494,93.3332,93.2401,93.296,83145.0
2018-06-22 12:25:00,100.19,100.25,100.16,100.19,96937.0,93.2867,93.3425,93.2587,93.2867,96937.0
2018-06-22 12:30:00,100.18,100.2,100.07,100.17,92781.0,93.2773,93.296,93.1749,93.268,92781.0
2018-06-22 12:35:00,100.18,100.19,100.1,100.15,93969.0,93.2773,93.2867,93.2029,93.2494,93969.0
2018-06-22 12:40:00,100.15,100.26,100.12,100.24,78548.0,93.2494,93.3518,93.2215,93.3332,78548.0
2018-06-22 12:45:00,100.23,100.34,100.21,100.34,98083.0,93.3239,93.4263,93.3053,93.4263,98083.0
2018-06-22 12:50:00,100.34,100.39,100.27,100.28,110275.0,93.4263,93.4729,93.3611,93.3705,110275.0
2018-06-22 12:55:00,100.27,100.35,100.27,100.35,76453.0,93.3611,93.4356,93.3611,93.4356,76453.0
2018-06-22 13:00:00,100.34,100.4,100.32,100.36,66976.0,93.4263,93.4822,93.4077,93.4449,66976.0
2018-06-22 13:05:00,100.36,100.42,100.35,100.37,104404.0,93.4449,93.5008,93.4356,93.4543,104404.0
2018-06-22 13:10:00,100.38,100.39,100.35,100.38,140758.0,93.4636,93.4729,93.4356,93.4636,140758.0
2018-06-22 13:15:00,100.38,100.48,100.37,100.39,127799.0,93.4636,93.5567,93.4543,93.4729,127799.0
2018-06-22 13:20:00,100.39,100.47,100.39,100.45,74846.0,93.4729,93.5474,93.4729,93.5287,74846.0
2018-06-22 13:25:00,100.45,100.55,100.43,100.51,117890.0,93.5287,93.6219,93.5101,93.5846,117890.0
2018-06-22 13:30:00,100.51,100.54,100.43,100.54,128459.0,93.5846,93.6125,93.5101,93.6125,128459.0
2018-06-22 13:35:00,100.55,100.64,100.54,100.62,146437.0,93.6219,93.7057,93.6125,93.687,146437.0
2018-06-22 13:40:00,100.62,100.66,100.55,100.56,121459.0,93.687,93.7243,93.6219,93.6312,121459.0
2018-06-22 13:45:00,100.56,100.56,100.49,100.52,145120.0,93.6312,93.6312,93.566,93.5939,145120.0
2018-06-22 13:50:00,100.52,100.65,100.51,100.63,105141.0,93.5939,93.715,93.5846,93.6963,105141.0
2018-06-22 13:55:00,100.63,100.67,100.54,100.56,131676.0,93.6963,93.7336,93.6125,93.6312,131676.0
2018-06-22 14:00:00,100.57,100.64,100.55,100.61,86959.0,93.6405,93.7057,93.6219,93.6777,86959.0
2018-06-22 14:05:00,100.6,100.61,100.46,100.5,99672.0,93.6684,93.6777,93.5381,93.5753,99672.0
2018-06-22 14:10:00,100.51,100.54,100.45,100.46,96170.0,93.5846,93.6125,93.5287,93.5381,96170.0
2018-06-22 14:15:00,100.46,100.54,100.46,100.48,118507.0,93.5381,93.6125,93.5381,93.5567,118507.0
2018-06-22 14:20:00,100.47,100.49,100.41,100.42,166842.0,93.5474,93.566,93.4915,93.5008,166842.0
2018-06-22 14:25:00,100.42,100.46,100.4,100.41,90353.0,93.5008,93.5381,93.4822,93.4915,90353.0
2018-06-22 14:30:00,100.4,100.42,100.2,100.23,284007.0,93.4822,93.5008,93.296,93.3239,284007.0
2018-06-22 14:35:00,100.23,100.25,100.17,100.19,220518.0,93.3239,93.3425,93.268,93.2867,220518.0
2018-06-22 14:40:00,100.19,100.25,100.15,100.25,140891.0,93.2867,93.3425,93.2494,93.3425,140891.0
2018-06-22 14:45:00,100.25,100.43,100.24,100.38,217373.0,93.3425,93.5101,93.3332,93.4636,217373.0
2018-06-22 14:50:00,100.38,100.5,100.37,100.44,108325.0,93.4636,93.5753,93.4543,93.5194,108325.0
2018-06-22 14:55:00,100.44,100.47,100.42,100.45,98159.0,93.5194,93.5474,93.5008,93.5287,98159.0
2018-06-22 15:00:00,100.46,100.47,100.35,100.38,131709.0,93.5381,93.5474,93.4356,93.4636,131709.0
2018-06-22 15:05:00,100.38,100.44,100.35,100.44,115179.0,93.4636,93.5194,93.4356,93.5194,115179.0
2018-06-22 15:10:00,100.43,100.5,100.41,100.48,103905.0,93.5101,93.5753,93.4915,93.5567,103905.0
2018-06-22 15:15:00,100.49,100.5,100.38,100.38,116860.0,93.566,93.5753,93.4636,93.4636,116860.0
2018-06-22 15:20:00,100.38,100.5,100.37,100.49,187364.0,93.4636,93.5753,93.4543,93.566,187364.0
2018-06-22 15:25:00,100.5,100.6,100.49,100.59,270371.0,93.5753,93.6684,93.566,93.6591,270371.0
2018-06-22 15:30:00,100.59,100.6,100.53,100.6,281016.0,93.6591,93.6684,93.6032,93.6684,281016.0
2018-06-22 15:35:00,100.61,100.63,100.57,100.59,376865.0,93.6777,93.6963,93.6405,93.6591,376865.0
2018-06-22 15:40:00,100.59,100.66,100.58,100.6,358377.0,93.6591,93.7243,93.6498,93.6684,358377.0
2018-06-22 15:45:00,100.6,100.72,100.6,100.63,399222.0,93.6684,93.7801,93.6684,93.6963,399222.0
2018-06-22 15:50:00,100.63,100.77,100.6,100.6,539107.0,93.6963,93.8267,93.6684,93.6684,539107.0
2018-06-22 15:55:00,100.59,100.61,100.15,100.29,1468032.0,93.6591,93.6777,93.2494,93.3798,1468032.0
2018-06-25 09:30:00,100.0,100.11,99.63,99.65,947081.0,93.1098,93.2122,92.7652,92.7839,947081.0
2018-06-25 09:35:00,99.67,99.74,99.18,99.2,661346.0,92.8025,92.8677,92.3463,92.3649,661346.0
2018-06-25 09:40:00,99.2,99.42,99.09,99.4,447008.0,92.3649,92.5697,92.2625,92.5511,447008.0
2018-06-25 09:45:00,99.4,99.43,99.01,99.11,539319.0,92.5511,92.579,92.188,92.2811,539319.0
2018-06-25 09:50:00,99.1,99.65,99.02,99.56,476743.0,92.2718,92.7839,92.1973,92.7001,476743.0
2018-06-25 09:55:00,99.57,99.63,99.31,99.43,425984.0,92.7094,92.7652,92.4673,92.579,425984.0
2018-06-25 10:00:00,99.42,99.6,99.22,99.31,452159.0,92.5697,92.7373,92.3835,92.4673,452159.0
2018-06-25 10:05:00,99.31,99.51,99.26,99.3,380023.0,92.4673,92.6535,92.4207,92.458,380023.0
2018-06-25 10:10:00,99.29,99.44,99.26,99.28,393812.0,92.4487,92.5883,92.4207,92.4394,393812.0
2018-06-25 10:15:00,99.28,99.3,98.89,98.92,695332.0,92.4394,92.458,92.0762,92.1042,695332.0
2018-06-25 10:20:00,98.92,99.04,98.72,98.77,711229.0,92.1042,92.2159,91.9179,91.9645,711229.0
2018-06-25 10:25:00,98.77,98.95,98.67,98.81,454156.0,91.9645,92.1321,91.8714,92.0017,454156.0
2018-06-25 10:30:00,98.81,99.0,98.71,98.99,293830.0,92.0017,92.1787,91.9086,92.1693,293830.0
2018-06-25 10:35:00,98.98,99.14,98.87,98.89,288649.0,92.16,92.309,92.0576,92.0762,288649.0
2018-06-25 10:40:00,98.88,99.04,98.76,99.02,320602.0,92.0669,92.2159,91.9552,92.1973,320602.0
2018-06-25 10:45:00,99.01,99.26,98.91,99.26,334504.0,92.188,92.4207,92.0949,92.4207,334504.0
2018-06-25 10:50:00,99.27,99.34,99.11,99.15,296606.0,92.43,92.4952,92.2811,92.3183,296606.0
2018-06-25 10:55:00,99.15,99.2,98.82,98.93,422347.0,92.3183,92.3649,92.0111,92.1135,422347.0
2018-06-25 11:00:00,98.93,99.05,98.78,98.8,284599.0,92.1135,92.2252,91.9738,91.9924,284599.0
2018-06-25 11:05:00,98.81,98.93,98.75,98.82,337766.0,92.0017,92.1135,91.9459,92.0111,337766.0
2018-06-25 11:10:00,98.82,99.09,98.81,98.93,199658.0,92.0111,92.2625,92.0017,92.1135,199658.0
2018-06-25 11:15:00,98.92,99.03,98.84,98.87,203865.0,92.1042,92.2066,92.0297,92.0576,203865.0
2018-06-25 11:20:00,98.88,98.97,98.82,98.83,252872.0,92.0669,92.1507,92.0111,92.0204,252872.0
2018-06-25 11:25:00,98.83,98.92,98.7,98.72,264548.0,92.0204,92.1042,91.8993,91.9179,264548.0
2018-06-25 11:30:00,98.73,98.75,98.53,98.57,352769.0,91.9273,91.9459,91.741,91.7783,352769.0
2018-06-25 11:35:00,98.57,98.66,98.47,98.51,373008.0,91.7783,91.8621,91.6852,91.7224,373008.0
2018-06-25 11:40:00,98.5,98.75,98.5,98.63,247470.0,91.7131,91.9459,91.7131,91.8341,247470.0
2018-06-25 11:45:00,98.63,98.7,98.52,98.64,333903.0,91.8341,91.8993,91.7317,91.8435,333903.0
2018-06-25 11:50:00,98.64,98.65,98.49,98.5,223816.0,91.8435,91.8528,91.7038,91.7131,223816.0
2018-06-25 11:55:00,98.51,98.63,98.45,98.48,196310.0,91.7224,91.8341,91.6665,91.6945,196310.0
2018-06-25 12:00:00,98.48,98.53,98.23,98.43,580541.0,91.6945,91.741,91.4617,91.6479,580541.0
2018-06-25 12:05:00,98.43,98.45,98.12,98.13,396187.0,91.6479,91.6665,91.3593,91.3686,396187.0
2018-06-25 12:10:00,98.13,98.23,97.77,98.01,755059.0,91.3686,91.4617,91.0334,91.2569,755059.0
2018-06-25 12:15:00,98.0,98.04,97.92,97.98,267933.0,91.2476,91.2848,91.1731,91.2289,267933.0
2018-06-25 12:20:00,97.97,98.24,97.92,98.23,425107.0,91.2196,91.471,91.1731,91.4617,425107.0
2018-06-25 12:25:00,98.23,98.24,98.01,98.1,276241.0,91.4617,91.471,91.2569,91.3407,276241.0
2018-06-25 12:30:00,98.1,98.25,98.05,98.17,526719.0,91.3407,91.4803,91.2941,91.4058,526719.0
2018-06-25 12:35:00,98.18,98.19,97.73,97.81,539501.0,91.4152,91.4245,90.9962,91.0706,539501.0
2018-06-25 12:40:00,97.82,98.13,97.81,97.95,352091.0,91.08,91.3686,91.0706,91.201,352091.0
2018-06-25 12:45:00,97.94,97.98,97.79,97.87,297057.0,91.1917,91.2289,91.052,91.1265,297057.0
2018-06-25 12:50:00,97.86,97.98,97.67,97.92,332518.0,91.1172,91.2289,90.9403,91.1731,332518.0
2018-06-25 12:55:00,97.93,98.11,97.86,98.09,219150.0,91.1824,91.35,91.1172,91.3314,219150.0
2018-06-25 13:00:00,98.08,98.12,97.81,97.94,312359.0,91.322,91.3593,91.0706,91.1917,312359.0
2018-06-25 13:05:00,97.94,98.1,97.91,98.09,140638.0,91.1917,91.3407,91.1638,91.3314,140638.0
2018-06-25 13:10:00,98.09,98.1,97.91,97.92,137013.0,91.3314,91.3407,91.1638,91.1731,137013.0
2018-06-25 13:15:00,97.93,97.97,97.75,97.84,196281.0,91.1824,91.2196,91.0148,91.0986,196281.0
2018-06-25 13:20:00,97.83,97.93,97.76,97.89,285612.0,91.0893,91.1824,91.0241,91.1451,285612.0
2018-06-25 13:25:00,97.89,98.1,97.87,98.05,304195.0,91.1451,91.3407,91.1265,91.2941,304195.0
2018-06-25 13:30:00,98.05,98.15,98.02,98.15,188032.0,91.2941,91.3872,91.2662,91.3872,188032.0
2018-06-25 13:35:00,98.15,98.34,98.08,98.33,231912.0,91.3872,91.5641,91.322,91.5548,231912.0
2018-06-25 13:40:00,98.32,98.39,98.27,98.34,232848.0,91.5455,91.6107,91.499,91.5641,232848.0
2018-06-25 13:45:00,98.34,98.4,98.26,98.37,242740.0,91.5641,91.62,91.4896,91.5921,242740.0
2018-06-25 13:50:00,98.37,98.38,98.2,98.25,233573.0,91.5921,91.6014,91.4338,91.4803,233573.0
2018-06-25 13:55:00,98.25,98.28,98.06,98.09,263679.0,91.4803,91.5083,91.3034,91.3314,263679.0
2018-06-25 14:00:00,98.09,98.2,98.01,98.13,197912.0,91.3314,91.4338,91.2569,91.3686,197912.0
2018-06-25 14:05:00,98.14,98.18,98.09,98.13,186362.0,91.3779,91.4152,91.3314,91.3686,186362.0
2018-06-25 14:10:00,98.13,98.17,98.06,98.11,134011.0,91.3686,91.4058,91.3034,91.35,134011.0
2018-06-25 14:15:00,98.11,98.15,98.04,98.08,187828.0,91.35,91.3872,91.2848,91.322,187828.0
2018-06-25 14:20:00,98.08,98.08,98.02,98.05,172404.0,91.322,91.322,91.2662,91.2941,172404.0
2018-06-25 14:25:00,98.05,98.16,98.04,98.13,145034.0,91.2941,91.3965,91.2848,91.3686,145034.0
2018-06-25 14:30:00,98.13,98.13,97.94,97.94,312129.0,91.3686,91.3686,91.1917,91.1917,312129.0
2018-06-25 14:35:00,97.95,97.96,97.58,97.6,673400.0,91.201,91.2103,90.8565,90.8751,673400.0
2018-06-25 14:40:00,97.59,97.64,97.54,97.59,315355.0,90.8658,90.9124,90.8193,90.8658,315355.0
2018-06-25 14:45:00,97.59,97.61,97.43,97.44,349754.0,90.8658,90.8844,90.7168,90.7261,349754.0
2018-06-25 14:50:00,97.43,97.44,97.31,97.32,373121.0,90.7168,90.7261,90.6051,90.6144,373121.0
2018-06-25 14:55:00,97.32,97.55,97.3,97.5,261063.0,90.6144,90.8286,90.5958,90.782,261063.0
2018-06-25 15:00:00,97.5,97.56,97.46,97.55,209029.0,90.782,90.8379,90.7448,90.8286,209029.0
2018-06-25 15:05:00,97.54,97.55,97.47,97.52,237182.0,90.8193,90.8286,90.7541,90.8006,237182.0
2018-06-25 15:10:00,97.51,97.8,97.49,97.52,352051.0,90.7913,91.0613,90.7727,90.8006,352051.0
2018-06-25 15:15:00,97.52,97.82,97.51,97.76,332474.0,90.8006,91.08,90.7913,91.0241,332474.0
2018-06-25 15:20:00,97.75,97.83,97.68,97.74,239102.0,91.0148,91.0893,90.9496,91.0055,239102.0
2018-06-25 15:25:00,97.74,97.87,97.72,97.77,229595.0,91.0055,91.1265,90.9868,91.0334,229595.0
2018-06-25 15:30:00,97.77,97.95,97.61,97.95,355623.0,91.0334,91.201,90.8844,91.201,355623.0
2018-06-25 15:35:00,97.94,98.43,97.9,98.37,616210.0,91.1917,91.6479,91.1544,91.5921,616210.0
2018-06-25 15:40:00,98.37,98.64,98.36,98.55,552098.0,91.5921,91.8435,91.5828,91.7597,552098.0
2018-06-25 15:45:00,98.55,98.56,98.34,98.47,485781.0,91.7597,91.769,91.5641,91.6852,485781.0
2018-06-25 15:50:00,98.46,98.66,98.37,98.6,692106.0,91.6759,91.8621,91.5921,91.8062,692106.0
2018-06-25 15:55:00,98.61,98.68,98.33,98.39,1599356.0,91.8155,91.8807,91.5548,91.6107,1599356.0
2018-06-26 09:30:00,98.84,99.3,98.75,98.96,1186596.0,92.0297,92.458,91.9459,92.1414,1186596.0
2018-06-26 09:35:00,99.0,99.0,98.75,98.93,538570.0,92.1787,92.1787,91.9459,92.1135,538570.0
2018-06-26 09:40:00,98.93,99.64,98.91,99.62,580659.0,92.1135,92.7746,92.0949,92.7559,580659.0
2018-06-26 09:45:00,99.62,99.79,99.48,99.77,486096.0,92.7559,92.9142,92.6256,92.8956,486096.0
2018-06-26 09:50:00,99.77,99.79,99.42,99.48,400274.0,92.8956,92.9142,92.5697,92.6256,400274.0
2018-06-26 09:55:00,99.49,99.56,99.27,99.47,285414.0,92.6349,92.7001,92.43,92.6163,285414.0
2018-06-26 10:00:00,99.48,99.67,99.42,99.51,329441.0,92.6256,92.8025,92.5697,92.6535,329441.0
2018-06-26 10:05:00,99.51,99.56,99.37,99.4,392924.0,92.6535,92.7001,92.5232,92.5511,392924.0
2018-06-26 10:10:00,99.39,99.62,99.35,99.41,237151.0,92.5418,92.7559,92.5045,92.5604,237151.0
2018-06-26 10:15:00,99.41,99.8,99.36,99.53,477171.0,92.5604,92.9235,92.5138,92.6721,477171.0
2018-06-26 10:20:00,99.52,99.72,99.37,99.57,375254.0,92.6628,92.849,92.5232,92.7094,375254.0
2018-06-26 10:25:00,99.58,99.67,99.49,99.51,203196.0,92.7187,92.8025,92.6349,92.6535,203196.0
2018-06-26 10:30:00,99.51,99.59,99.44,99.53,292069.0,92.6535,92.728,92.5883,92.6721,292069.0
2018-06-26 10:35:00,99.52,99.53,99.31,99.39,330997.0,92.6628,92.6721,92.4673,92.5418,330997.0
2018-06-26 10:40:00,99.39,99.4,99.18,99.27,332642.0,92.5418,92.5511,92.3463,92.43,332642.0
2018-06-26 10:45:00,99.27,99.3,99.05,99.22,246868.0,92.43,92.458,92.2252,92.3835,246868.0
2018-06-26 10:50:00,99.23,99.47,99.23,99.44,190827.0,92.3928,92.6163,92.3928,92.5883,190827.0
2018-06-26 10:55:00,99.44,99.54,99.4,99.41,208619.0,92.5883,92.6814,92.5511,92.5604,208619.0
2018-06-26 11:00:00,99.41,99.49,99.27,99.39,206539.0,92.5604,92.6349,92.43,92.5418,206539.0
2018-06-26 11:05:00,99.39,99.48,99.3,99.39,183885.0,92.5418,92.6256,92.458,92.5418,183885.0
2018-06-26 11:10:00,99.4,99.61,99.4,99.54,290805.0,92.5511,92.7466,92.5511,92.6814,290805.0
2018-06-26 11:15:00,99.53,99.54,99.42,99.45,153148.0,92.6721,92.6814,92.5697,92.5976,153148.0
2018-06-26 11:20:00,99.46,99.53,99.38,99.4,126399.0,92.607,92.6721,92.5325,92.5511,126399.0
2018-06-26 11:25:00,99.4,99.44,99.29,99.3,145355.0,92.5511,92.5883,92.4487,92.458,145355.0
2018-06-26 11:30:00,99.31,99.34,99.21,99.3,153599.0,92.4673,92.4952,92.3742,92.458,153599.0
2018-06-26 11:35:00,99.3,99.41,99.25,99.33,192403.0,92.458,92.5604,92.4114,92.4859,192403.0
2018-06-26 11:40:00,99.33,99.49,99.25,99.28,234442.0,92.4859,92.6349,92.4114,92.4394,234442.0
2018-06-26 11:45:00,99.27,99.47,99.27,99.41,134784.0,92.43,92.6163,92.43,92.5604,134784.0
2018-06-26 11:50:00,99.41,99.49,99.33,99.39,121113.0,92.5604,92.6349,92.4859,92.5418,121113.0
2018-06-26 11:55:00,99.39,99.48,99.39,99.44,155253.0,92.5418,92.6256,92.5418,92.5883,155253.0
2018-06-26 12:00:00,99.44,99.62,99.42,99.57,224833.0,92.5883,92.7559,92.5697,92.7094,224833.0
2018-06-26 12:05:00,99.57,99.66,99.51,99.62,313113.0,92.7094,92.7932,92.6535,92.7559,313113.0
2018-06-26 12:10:00,99.63,99.79,99.62,99.76,184096.0,92.7652,92.9142,92.7559,92.8863,184096.0
2018-06-26 12:15:00,99.75,99.81,99.67,99.78,158678.0,92.877,92.9328,92.8025,92.9049,158678.0
2018-06-26 12:20:00,99.78,99.82,99.69,99.74,241881.0,92.9049,92.9422,92.8211,92.8677,241881.0
2018-06-26 12:25:00,99.74,99.8,99.71,99.71,136002.0,92.8677,92.9235,92.8397,92.8397,136002.0
2018-06-26 12:30:00,99.72,99.81,99.69,99.73,108742.0,92.849,92.9328,92.8211,92.8584,108742.0
2018-06-26 12:35:00,99.74,99.81,99.73,99.78,91719.0,92.8677,92.9328,92.8584,92.9049,91719.0
2018-06-26 12:40:00,99.78,99.85,99.59,99.6,273062.0,92.9049,92.9701,92.728,92.7373,273062.0
2018-06-26 12:45:00,99.6,99.73,99.59,99.73,84362.0,92.7373,92.8584,92.728,92.8584,84362.0
2018-06-26 12:50:00,99.73,99.83,99.68,99.81,90553.0,92.8584,92.9515,92.8118,92.9328,90553.0
2018-06-26 12:55:00,99.81,99.92,99.78,99.85,170747.0,92.9328,93.0353,92.9049,92.9701,170747.0
2018-06-26 13:00:00,99.86,99.92,99.8,99.84,140944.0,92.9794,93.0353,92.9235,92.9608,140944.0
2018-06-26 13:05:00,99.85,99.97,99.85,99.92,99444.0,92.9701,93.0818,92.9701,93.0353,99444.0
2018-06-26 13:10:00,99.91,99.97,99.9,99.94,87068.0,93.026,93.0818,93.0166,93.0539,87068.0
2018-06-26 13:15:00,99.95,100.05,99.93,100.03,190576.0,93.0632,93.1563,93.0446,93.1377,190576.0
2018-06-26 13:20:00,100.03,100.07,99.88,99.91,198049.0,93.1377,93.1749,92.998,93.026,198049.0
2018-06-26 13:25:00,99.92,99.94,99.83,99.92,104863.0,93.0353,93.0539,92.9515,93.0353,104863.0
2018-06-26 13:30:00,99.91,100.0,99.91,100.0,184322.0,93.026,93.1098,93.026,93.1098,184322.0
2018-06-26 13:35:00,99.99,100.08,99.97,100.07,147135.0,93.1004,93.1842,93.0818,93.1749,147135.0
2018-06-26 13:40:00,100.07,100.08,99.98,100.0,258165.0,93.1749,93.1842,93.0911,93.1098,258165.0
2018-06-26 13:45:00,100.01,100.01,99.91,99.93,220774.0,93.1191,93.1191,93.026,93.0446,220774.0
2018-06-26 13:50:00,99.93,99.94,99.79,99.86,227865.0,93.0446,93.0539,92.9142,92.9794,227865.0
2018-06-26 13:55:00,99.85,99.89,99.78,99.81,158714.0,92.9701,93.0073,92.9049,92.9328,158714.0
2018-06-26 14:00:00,99.81,99.88,99.68,99.7,241091.0,92.9328,92.998,92.8118,92.8304,241091.0
2018-06-26 14:05:00,99.7,99.77,99.66,99.68,123940.0,92.8304,92.8956,92.7932,92.8118,123940.0
2018-06-26 14:10:00,99.67,99.69,99.58,99.62,108114.0,92.8025,92.8211,92.7187,92.7559,108114.0
2018-06-26 14:15:00,99.61,99.61,99.49,99.56,201345.0,92.7466,92.7466,92.6349,92.7001,201345.0
2018-06-26 14:20:00,99.57,99.68,99.56,99.63,76790.0,92.7094,92.8118,92.7001,92.7652,76790.0
2018-06-26 14:25:00,99.62,99.62,99.45,99.46,152264.0,92.7559,92.7559,92.5976,92.607,152264.0
2018-06-26 14:30:00,99.46,99.56,99.43,99.52,156294.0,92.607,92.7001,92.579,92.6628,156294.0
2018-06-26 14:35:00,99.52,99.61,99.51,99.58,189125.0,92.6628,92.7466,92.6535,92.7187,189125.0
2018-06-26 14:40:00,99.58,99.67,99.57,99.66,134903.0,92.7187,92.8025,92.7094,92.7932,134903.0
2018-06-26 14:45:00,99.65,99.69,99.44,99.46,187337.0,92.7839,92.8211,92.5883,92.607,187337.0
2018-06-26 14:50:00,99.47,99.58,99.43,99.56,160718.0,92.6163,92.7187,92.579,92.7001,160718.0
2018-06-26 14:55:00,99.56,99.61,99.46,99.48,125176.0,92.7001,92.7466,92.607,92.6256,125176.0
2018-06-26 15:00:00,99.48,99.52,99.41,99.41,138846.0,92.6256,92.6628,92.5604,92.5604,138846.0
2018-06-26 15:05:00,99.42,99.45,99.29,99.38,153354.0,92.5697,92.5976,92.4487,92.5325,153354.0
2018-06-26 15:10:00,99.38,99.45,99.33,99.41,135384.0,92.5325,92.5976,92.4859,92.5604,135384.0
2018-06-26 15:15:00,99.42,99.46,99.33,99.33,122599.0,92.5697,92.607,92.4859,92.4859,122599.0
2018-06-26 15:20:00,99.32,99.34,99.19,99.28,232017.0,92.4766,92.4952,92.3556,92.4394,232017.0
2018-06-26 15:25:00,99.29,99.34,99.25,99.31,189238.0,92.4487,92.4952,92.4114,92.4673,189238.0
2018-06-26 15:30:00,99.31,99.61,99.29,99.58,249695.0,92.4673,92.7466,92.4487,92.7187,249695.0
2018-06-26 15:35:00,99.57,99.58,99.49,99.51,238754.0,92.7094,92.7187,92.6349,92.6535,238754.0
2018-06-26 15:40:00,99.5,99.51,99.38,99.39,187585.0,92.6442,92.6535,92.5325,92.5418,187585.0
2018-06-26 15:45:00,99.4,99.4,99.26,99.28,326693.0,92.5511,92.5511,92.4207,92.4394,326693.0
2018-06-26 15:50:00,99.27,99.28,99.0,99.11,914636.0,92.43,92.4394,92.1787,92.2811,914636.0
2018-06-26 15:55:00,99.1,99.15,99.04,99.07,1427531.0,92.2718,92.3183,92.2159,92.2438,1427531.0
2018-06-27 09:30:00,99.33,99.81,99.33,99.66,803520.0,92.4859,92.9328,92.4859,92.7932,803520.0
2018-06-27 09:35:00,99.67,99.94,99.58,99.62,358574.0,92.8025,93.0539,92.7187,92.7559,358574.0
2018-06-27 09:40:00,99.62,99.7,99.32,99.53,408894.0,92.7559,92.8304,92.4766,92.6721,408894.0
2018-06-27 09:45:00,99.54,99.75,99.49,99.67,461303.0,92.6814,92.877,92.6349,92.8025,461303.0
2018-06-27 09:50:00,99.68,99.76,99.55,99.74,380577.0,92.8118,92.8863,92.6908,92.8677,380577.0
2018-06-27 09:55:00,99.75,99.77,99.56,99.61,212594.0,92.877,92.8956,92.7001,92.7466,212594.0
2018-06-27 10:00:00,99.6,99.61,99.15,99.24,455031.0,92.7373,92.7466,92.3183,92.4021,455031.0
2018-06-27 10:05:00,99.23,99.38,99.2,99.37,282909.0,92.3928,92.5325,92.3649,92.5232,282909.0
2018-06-27 10:10:00,99.36,99.53,99.33,99.51,339482.0,92.5138,92.6721,92.4859,92.6535,339482.0
2018-06-27 10:15:00,99.52,99.6,99.47,99.5,228792.0,92.6628,92.7373,92.6163,92.6442,228792.0
2018-06-27 10:20:00,99.5,99.54,99.42,99.51,162058.0,92.6442,92.6814,92.5697,92.6535,162058.0
2018-06-27 10:25:00,99.51,99.57,99.45,99.47,145677.0,92.6535,92.7094,92.5976,92.6163,145677.0
2018-06-27 10:30:00,99.48,99.59,99.48,99.5,240998.0,92.6256,92.728,92.6256,92.6442,240998.0
2018-06-27 10:35:00,99.5,99.83,99.45,99.8,334526.0,92.6442,92.9515,92.5976,92.9235,334526.0
2018-06-27 10:40:00,99.8,99.89,99.71,99.72,232057.0,92.9235,93.0073,92.8397,92.849,232057.0
2018-06-27 10:45:00,99.73,99.82,99.62,99.66,173295.0,92.8584,92.9422,92.7559,92.7932,173295.0
2018-06-27 10:50:00,99.67,99.76,99.6,99.72,266754.0,92.8025,92.8863,92.7373,92.849,266754.0
2018-06-27 10:55:00,99.73,99.78,99.6,99.61,277966.0,92.8584,92.9049,92.7373,92.7466,277966.0
2018-06-27 11:00:00,99.62,99.77,99.6,99.62,266748.0,92.7559,92.8956,92.7373,92.7559,266748.0
2018-06-27 11:05:00,99.62,99.67,99.34,99.63,640602.0,92.7559,92.8025,92.4952,92.7652,640602.0
2018-06-27 11:10:00,99.63,99.73,99.45,99.65,359341.0,92.7652,92.8584,92.5976,92.7839,359341.0
2018-06-27 11:15:00,99.64,100.02,99.63,99.99,417397.0,92.7746,93.1284,92.7652,93.1004,417397.0
2018-06-27 11:20:00,99.99,99.99,99.65,99.71,336504.0,93.1004,93.1004,92.7839,92.8397,336504.0
2018-06-27 11:25:00,99.71,99.8,99.45,99.49,269783.0,92.8397,92.9235,92.5976,92.6349,269783.0
2018-06-27 11:30:00,99.48,99.6,99.38,99.51,250850.0,92.6256,92.7373,92.5325,92.6535,250850.0
2018-06-27 11:35:00,99.52,99.54,99.4,99.49,181860.0,92.6628,92.6814,92.5511,92.6349,181860.0
2018-06-27 11:40:00,99.49,99.49,99.28,99.36,231937.0,92.6349,92.6349,92.4394,92.5138,231937.0
2018-06-27 11:45:00,99.36,99.49,99.34,99.45,170209.0,92.5138,92.6349,92.4952,92.5976,170209.0
2018-06-27 11:50:00,99.45,99.47,99.33,99.4,112306.0,92.5976,92.6163,92.4859,92.5511,112306.0
2018-06-27 11:55:00,99.4,99.5,99.4,99.41,141193.0,92.5511,92.6442,92.5511,92.5604,141193.0
2018-06-27 12:00:00,99.41,99.52,99.36,99.5,137795.0,92.5604,92.6628,92.5138,92.6442,137795.0
2018-06-27 12:05:00,99.5,99.55,99.44,99.49,149440.0,92.6442,92.6908,92.5883,92.6349,149440.0
2018-06-27 12:10:00,99.49,99.55,99.4,99.44,87817.0,92.6349,92.6908,92.5511,92.5883,87817.0
2018-06-27 12:15:00,99.43,99.55,99.36,99.55,204532.0,92.579,92.6908,92.5138,92.6908,204532.0
2018-06-27 12:20:00,99.54,99.54,99.33,99.35,145360.0,92.6814,92.6814,92.4859,92.5045,145360.0
2018-06-27 12:25:00,99.35,99.36,99.24,99.24,139107.0,92.5045,92.5138,92.4021,92.4021,139107.0
2018-06-27 12:30:00,99.25,99.27,99.09,99.18,163635.0,92.4114,92.43,92.2625,92.3463,163635.0
2018-06-27 12:35:00,99.18,99.18,98.96,99.08,183474.0,92.3463,92.3463,92.1414,92.2531,183474.0
2018-06-27 12:40:00,99.08,99.08,98.93,98.94,147717.0,92.2531,92.2531,92.1135,92.1228,147717.0
2018-06-27 12:45:00,98.94,99.08,98.86,99.03,186893.0,92.1228,92.2531,92.0483,92.2066,186893.0
2018-06-27 12:50:00,99.02,99.13,98.94,98.95,139750.0,92.1973,92.2997,92.1228,92.1321,139750.0
2018-06-27 12:55:00,98.95,99.05,98.8,98.8,140822.0,92.1321,92.2252,91.9924,91.9924,140822.0
2018-06-27 13:00:00,98.81,98.99,98.77,98.98,135394.0,92.0017,92.1693,91.9645,92.16,135394.0
2018-06-27 13:05:00,98.97,98.97,98.67,98.7,209106.0,92.1507,92.1507,91.8714,91.8993,209106.0
2018-06-27 13:10:00,98.71,98.81,98.63,98.64,320487.0,91.9086,92.0017,91.8341,91.8435,320487.0
2018-06-27 13:15:00,98.64,98.68,98.28,98.29,318030.0,91.8435,91.8807,91.5083,91.5176,318030.0
2018-06-27 13:20:00,98.29,98.57,98.25,98.54,239698.0,91.5176,91.7783,91.4803,91.7503,239698.0
2018-06-27 13:25:00,98.53,98.59,98.4,98.55,135965.0,91.741,91.7969,91.62,91.7597,135965.0
2018-06-27 13:30:00,98.54,98.7,98.43,98.69,135572.0,91.7503,91.8993,91.6479,91.89,135572.0
2018-06-27 13:35:00,98.7,98.7,98.54,98.62,135232.0,91.8993,91.8993,91.7503,91.8248,135232.0
2018-06-27 13:40:00,98.62,98.74,98.59,98.6,191312.0,91.8248,91.9366,91.7969,91.8062,191312.0
2018-06-27 13:45:00,98.59,98.61,98.21,98.23,259187.0,91.7969,91.8155,91.4431,91.4617,259187.0
2018-06-27 13:50:00,98.23,98.23,98.04,98.15,318418.0,91.4617,91.4617,91.2848,91.3872,318418.0
2018-06-27 13:55:00,98.14,98.3,98.03,98.25,238950.0,91.3779,91.5269,91.2755,91.4803,238950.0
2018-06-27 14:00:00,98.25,98.45,98.19,98.38,166479.0,91.4803,91.6665,91.4245,91.6014,166479.0
2018-06-27 14:05:00,98.38,98.4,98.02,98.06,250227.0,91.6014,91.62,91.2662,91.3034,250227.0
2018-06-27 14:10:00,98.06,98.24,98.02,98.23,204641.0,91.3034,91.471,91.2662,91.4617,204641.0
2018-06-27 14:15:00,98.23,98.37,98.09,98.32,181168.0,91.4617,91.5921,91.3314,91.5455,181168.0
2018-06-27 14:20:00,98.34,98.47,98.32,98.37,152753.0,91.5641,91.6852,91.5455,91.5921,152753.0
2018-06-27 14:25:00,98.38,98.44,98.21,98.21,141304.0,91.6014,91.6572,91.4431,91.4431,141304.0
2018-06-27 14:30:00,98.21,98.41,98.13,98.28,149421.0,91.4431,91.6293,91.3686,91.5083,149421.0
2018-06-27 14:35:00,98.29,98.54,98.29,98.51,254744.0,91.5176,91.7503,91.5176,91.7224,254744.0
2018-06-27 14:40:00,98.52,98.56,98.44,98.47,104140.0,91.7317,91.769,91.6572,91.6852,104140.0
2018-06-27 14:45:00,98.46,98.58,98.33,98.37,158185.0,91.6759,91.7876,91.5548,91.5921,158185.0
2018-06-27 14:50:00,98.38,98.39,98.1,98.1,179650.0,91.6014,91.6107,91.3407,91.3407,179650.0
2018-06-27 14:55:00,98.1,98.15,98.03,98.1,267944.0,91.3407,91.3872,91.2755,91.3407,267944.0
2018-06-27 15:00:00,98.11,98.14,97.96,98.02,389604.0,91.35,91.3779,91.2103,91.2662,389604.0
2018-06-27 15:05:00,98.02,98.07,97.8,97.83,393123.0,91.2662,91.3127,91.0613,91.0893,393123.0
2018-06-27 15:10:00,97.84,97.95,97.6,97.73,307750.0,91.0986,91.201,90.8751,90.9962,307750.0
2018-06-27 15:15:00,97.73,97.94,97.66,97.87,388342.0,90.9962,91.1917,90.931,91.1265,388342.0
2018-06-27 15:20:00,97.87,97.94,97.72,97.83,342271.0,91.1265,91.1917,90.9868,91.0893,342271.0
2018-06-27 15:25:00,97.84,98.05,97.74,98.01,670151.0,91.0986,91.2941,91.0055,91.2569,670151.0
2018-06-27 15:30:00,98.02,98.16,97.92,98.03,359303.0,91.2662,91.3965,91.1731,91.2755,359303.0
2018-06-27 15:35:00,98.03,98.05,97.87,97.98,448500.0,91.2755,91.2941,91.1265,91.2289,448500.0
2018-06-27 15:40:00,97.99,98.14,97.93,98.04,595739.0,91.2382,91.3779,91.1824,91.2848,595739.0
2018-06-27 15:45:00,98.03,98.04,97.57,97.58,580720.0,91.2755,91.2848,90.8472,90.8565,580720.0
2018-06-27 15:50:00,97.57,97.8,97.4,97.79,862695.0,90.8472,91.0613,90.6889,91.052,862695.0
2018-06-27 15:55:00,97.79,97.92,97.48,97.54,1640114.0,91.052,91.1731,90.7634,90.8193,1640114.0
2018-06-28 09:30:00,97.41,98.15,97.26,98.06,975616.0,90.6982,91.3872,90.5585,91.3034,975616.0
2018-06-28 09:35:00,98.06,98.25,97.94,97.95,508924.0,91.3034,91.4803,91.1917,91.201,508924.0
2018-06-28 09:40:00,97.94,98.2,97.79,97.95,391216.0,91.1917,91.4338,91.052,91.201,391216.0
2018-06-28 09:45:00,97.95,97.96,97.51,97.68,654057.0,91.201,91.2103,90.7913,90.9496,654057.0
2018-06-28 09:50:00,97.67,98.2,97.63,98.17,541799.0,90.9403,91.4338,90.903,91.4058,541799.0
2018-06-28 09:55:00,98.16,98.32,98.06,98.19,389382.0,91.3965,91.5455,91.3034,91.4245,389382.0
2018-06-28 10:00:00,98.2,98.35,97.95,98.0,406275.0,91.4338,91.5734,91.201,91.2476,406275.0
2018-06-28 10:05:00,98.0,98.22,97.93,98.05,298640.0,91.2476,91.4524,91.1824,91.2941,298640.0
2018-06-28 10:10:00,98.04,98.14,97.82,97.96,343272.0,91.2848,91.3779,91.08,91.2103,343272.0
2018-06-28 10:15:00,97.95,98.05,97.82,97.89,383182.0,91.201,91.2941,91.08,91.1451,383182.0
2018-06-28 10:20:00,97.89,98.0,97.75,98.0,338839.0,91.1451,91.2476,91.0148,91.2476,338839.0
2018-06-28 10:25:00,97.99,98.1,97.8,97.88,346833.0,91.2382,91.3407,91.0613,91.1358,346833.0
2018-06-28 10:30:00,97.88,97.89,97.65,97.66,278422.0,91.1358,91.1451,90.9217,90.931,278422.0
2018-06-28 10:35:00,97.65,97.84,97.51,97.84,321622.0,90.9217,91.0986,90.7913,91.0986,321622.0
2018-06-28 10:40:00,97.83,98.12,97.71,98.07,425193.0,91.0893,91.3593,90.9775,91.3127,425193.0
2018-06-28 10:45:00,98.07,98.14,98.02,98.03,219081.0,91.3127,91.3779,91.2662,91.2755,219081.0
2018-06-28 10:50:00,98.03,98.28,97.86,98.17,364008.0,91.2755,91.5083,91.1172,91.4058,364008.0
2018-06-28 10:55:00,98.18,98.46,98.14,98.44,250802.0,91.4152,91.6759,91.3779,91.6572,250802.0
2018-06-28 11:00:00,98.45,98.52,98.39,98.5,365164.0,91.6665,91.7317,91.6107,91.7131,365164.0
2018-06-28 11:05:00,98.5,98.53,98.31,98.42,406579.0,91.7131,91.741,91.5362,91.6386,406579.0
2018-06-28 11:10:00,98.44,98.46,98.2,98.33,214474.0,91.6572,91.6759,91.4338,91.5548,214474.0
2018-06-28 11:15:00,98.3,98.54,98.26,98.53,300299.0,91.5269,91.7503,91.4896,91.741,300299.0
2018-06-28 11:20:00,98.54,98.55,98.28,98.52,322518.0,91.7503,91.7597,91.5083,91.7317,322518.0
2018-06-28 11:25:00,98.52,98.75,98.52,98.65,260795.0,91.7317,91.9459,91.7317,91.8528,260795.0
2018-06-28 11:30:00,98.64,98.73,98.57,98.63,245686.0,91.8435,91.9273,91.7783,91.8341,245686.0
2018-06-28 11:35:00,98.63,98.85,98.59,98.82,338581.0,91.8341,92.039,91.7969,92.0111,338581.0
2018-06-28 11:40:00,98.81,98.82,98.54,98.59,184604.0,92.0017,92.0111,91.7503,91.7969,184604.0
2018-06-28 11:45:00,98.59,98.64,98.34,98.35,225297.0,91.7969,91.8435,91.5641,91.5734,225297.0
2018-06-28 11:50:00,98.35,98.45,98.32,98.35,203131.0,91.5734,91.6665,91.5455,91.5734,203131.0
2018-06-28 11:55:00,98.35,98.39,98.26,98.31,282745.0,91.5734,91.6107,91.4896,91.5362,282745.0
2018-06-28 12:00:00,98.32,98.45,98.26,98.4,224755.0,91.5455,91.6665,91.4896,91.62,224755.0
2018-06-28 12:05:00,98.4,98.45,98.1,98.14,239186.0,91.62,91.6665,91.3407,91.3779,239186.0
2018-06-28 12:10:00,98.14,98.19,98.08,98.18,128485.0,91.3779,91.4245,91.322,91.4152,128485.0
2018-06-28 12:15:00,98.17,98.2,98.11,98.17,121564.0,91.4058,91.4338,91.35,91.4058,121564.0
2018-06-28 12:20:00,98.16,98.2,97.99,98.03,239015.0,91.3965,91.4338,91.2382,91.2755,239015.0
2018-06-28 12:25:00,98.02,98.06,97.93,98.01,126099.0,91.2662,91.3034,91.1824,91.2569,126099.0
2018-06-28 12:30:00,98.0,98.0,97.85,97.87,241631.0,91.2476,91.2476,91.1079,91.1265,241631.0
2018-06-28 12:35:00,97.87,97.93,97.75,97.92,218124.0,91.1265,91.1824,91.0148,91.1731,218124.0
2018-06-28 12:40:00,97.93,97.94,97.82,97.9,106763.0,91.1824,91.1917,91.08,91.1544,106763.0
2018-06-28 12:45:00,97.9,97.93,97.81,97.93,103312.0,91.1544,91.1824,91.0706,91.1824,103312.0
2018-06-28 12:50:00,97.94,98.15,97.94,98.13,169454.0,91.1917,91.3872,91.1917,91.3686,169454.0
2018-06-28 12:55:00,98.13,98.27,98.07,98.23,226952.0,91.3686,91.499,91.3127,91.4617,226952.0
2018-06-28 13:00:00,98.23,98.27,98.16,98.2,163580.0,91.4617,91.499,91.3965,91.4338,163580.0
2018-06-28 13:05:00,98.21,98.27,98.16,98.2,125583.0,91.4431,91.499,91.3965,91.4338,125583.0
2018-06-28 13:10:00,98.2,98.26,98.16,98.17,119481.0,91.4338,91.4896,91.3965,91.4058,119481.0
2018-06-28 13:15:00,98.18,98.3,98.15,98.22,142320.0,91.4152,91.5269,91.3872,91.4524,142320.0
2018-06-28 13:20:00,98.22,98.33,98.19,98.21,160126.0,91.4524,91.5548,91.4245,91.4431,160126.0
2018-06-28 13:25:00,98.2,98.26,98.15,98.24,216807.0,91.4338,91.4896,91.3872,91.471,216807.0
2018-06-28 13:30:00,98.23,98.38,98.2,98.37,141420.0,91.4617,91.6014,91.4338,91.5921,141420.0
2018-06-28 13:35:00,98.37,98.42,98.28,98.31,158101.0,91.5921,91.6386,91.5083,91.5362,158101.0
2018-06-28 13:40:00,98.32,98.49,98.3,98.37,125123.0,91.5455,91.7038,91.5269,91.5921,125123.0
2018-06-28 13:45:00,98.37,98.39,98.26,98.3,152689.0,91.5921,91.6107,91.4896,91.5269,152689.0
2018-06-28 13:50:00,98.3,98.45,98.28,98.41,109185.0,91.5269,91.6665,91.5083,91.6293,109185.0
2018-06-28 13:55:00,98.4,98.46,98.36,98.42,157946.0,91.62,91.6759,91.5828,91.6386,157946.0
2018-06-28 14:00:00,98.42,98.52,98.4,98.51,140189.0,91.6386,91.7317,91.62,91.7224,140189.0
2018-06-28 14:05:00,98.52,98.59,98.51,98.54,166221.0,91.7317,91.7969,91.7224,91.7503,166221.0
2018-06-28 14:10:00,98.53,98.56,98.47,98.48,154191.0,91.741,91.769,91.6852,91.6945,154191.0
2018-06-28 14:15:00,98.48,98.63,98.46,98.63,168370.0,91.6945,91.8341,91.6759,91.8341,168370.0
2018-06-28 14:20:00,98.62,98.78,98.62,98.75,207086.0,91.8248,91.9738,91.8248,91.9459,207086.0
2018-06-28 14:25:00,98.75,98.85,98.74,98.84,314497.0,91.9459,92.039,91.9366,92.0297,314497.0
2018-06-28 14:30:00,98.84,98.89,98.78,98.79,215112.0,92.0297,92.0762,91.9738,91.9831,215112.0
2018-06-28 14:35:00,98.79,98.83,98.69,98.72,154421.0,91.9831,92.0204,91.89,91.9179,154421.0
2018-06-28 14:40:00,98.73,98.78,98.7,98.7,112166.0,91.9273,91.9738,91.8993,91.8993,112166.0
2018-06-28 14:45:00,98.7,98.78,98.65,98.75,309294.0,91.8993,91.9738,91.8528,91.9459,309294.0
2018-06-28 14:50:00,98.74,98.83,98.69,98.83,180625.0,91.9366,92.0204,91.89,92.0204,180625.0
2018-06-28 14:55:00,98.83,98.94,98.81,98.94,147773.0,92.0204,92.1228,92.0017,92.1228,147773.0
2018-06-28 15:00:00,98.94,98.97,98.82,98.82,143735.0,92.1228,92.1507,92.0111,92.0111,143735.0
2018-06-28 15:05:00,98.83,99.0,98.76,98.94,208984.0,92.0204,92.1787,91.9552,92.1228,208984.0
2018-06-28 15:10:00,98.94,99.06,98.89,99.04,172697.0,92.1228,92.2345,92.0762,92.2159,172697.0
2018-06-28 15:15:00,99.03,99.07,98.93,99.04,209647.0,92.2066,92.2438,92.1135,92.2159,209647.0
2018-06-28 15:20:00,99.04,99.11,98.99,99.0,171253.0,92.2159,92.2811,92.1693,92.1787,171253.0
2018-06-28 15:25:00,99.0,99.08,98.92,98.94,123916.0,92.1787,92.2531,92.1042,92.1228,123916.0
2018-06-28 15:30:00,98.94,98.98,98.8,98.83,200518.0,92.1228,92.16,91.9924,92.0204,200518.0
2018-06-28 15:35:00,98.84,98.92,98.8,98.9,218646.0,92.0297,92.1042,91.9924,92.0855,218646.0
2018-06-28 15:40:00,98.9,98.92,98.83,98.84,210104.0,92.0855,92.1042,92.0204,92.0297,210104.0
2018-06-28 15:45:00,98.84,98.86,98.75,98.84,233279.0,92.0297,92.0483,91.9459,92.0297,233279.0
2018-06-28 15:50:00,98.84,98.84,98.54,98.6,626422.0,92.0297,92.0297,91.7503,91.8062,626422.0
2018-06-28 15:55:00,98.6,98.71,98.58,98.63,1036516.0,91.8062,91.9086,91.7876,91.8341,1036516.0
2018-06-29 09:30:00,98.86,99.33,98.86,99.06,814287.0,92.0483,92.4859,92.0483,92.2345,814287.0
2018-06-29 09:35:00,99.05,99.17,98.97,98.97,286607.0,92.2252,92.3369,92.1507,92.1507,286607.0
2018-06-29 09:40:00,98.98,99.32,98.94,99.25,305085.0,92.16,92.4766,92.1228,92.4114,305085.0
2018-06-29 09:45:00,99.25,99.43,99.22,99.41,388199.0,92.4114,92.579,92.3835,92.5604,388199.0
2018-06-29 09:50:00,99.41,99.44,99.31,99.42,288645.0,92.5604,92.5883,92.4673,92.5697,288645.0
2018-06-29 09:55:00,99.43,99.5,99.32,99.48,264979.0,92.579,92.6442,92.4766,92.6256,264979.0
2018-06-29 10:00:00,99.48,99.85,99.47,99.65,512881.0,92.6256,92.9701,92.6163,92.7839,512881.0
2018-06-29 10:05:00,99.65,99.66,99.52,99.57,179694.0,92.7839,92.7932,92.6628,92.7094,179694.0
2018-06-29 10:10:00,99.58,99.65,99.4,99.46,273639.0,92.7187,92.7839,92.5511,92.607,273639.0
2018-06-29 10:15:00,99.46,99.54,99.39,99.54,265814.0,92.607,92.6814,92.5418,92.6814,265814.0
2018-06-29 10:20:00,99.54,99.59,99.46,99.55,157737.0,92.6814,92.728,92.607,92.6908,157737.0
2018-06-29 10:25:00,99.55,99.59,99.51,99.52,142510.0,92.6908,92.728,92.6535,92.6628,142510.0
2018-06-29 10:30:00,99.52,99.78,99.45,99.65,270069.0,92.6628,92.9049,92.5976,92.7839,270069.0
2018-06-29 10:35:00,99.65,99.78,99.65,99.75,216183.0,92.7839,92.9049,92.7839,92.877,216183.0
2018-06-29 10:40:00,99.76,99.8,99.71,99.79,142308.0,92.8863,92.9235,92.8397,92.9142,142308.0
2018-06-29 10:45:00,99.78,99.85,99.74,99.79,215361.0,92.9049,92.9701,92.8677,92.9142,215361.0
2018-06-29 10:50:00,99.78,99.84,99.73,99.84,127382.0,92.9049,92.9608,92.8584,92.9608,127382.0
2018-06-29 10:55:00,99.84,99.91,99.72,99.74,272312.0,92.9608,93.026,92.849,92.8677,272312.0
2018-06-29 11:00:00,99.74,99.78,99.54,99.62,193969.0,92.8677,92.9049,92.6814,92.7559,193969.0
2018-06-29 11:05:00,99.62,99.73,99.58,99.65,101274.0,92.7559,92.8584,92.7187,92.7839,101274.0
2018-06-29 11:10:00,99.65,99.73,99.54,99.55,130537.0,92.7839,92.8584,92.6814,92.6908,130537.0
2018-06-29 11:15:00,99.54,99.55,99.45,99.53,201088.0,92.6814,92.6908,92.5976,92.6721,201088.0
2018-06-29 11:20:00,99.52,99.6,99.48,99.59,130763.0,92.6628,92.7373,92.6256,92.728,130763.0
2018-06-29 11:25:00,99.59,99.67,99.36,99.37,225822.0,92.728,92.8025,92.5138,92.5232,225822.0
2018-06-29 11:30:00,99.36,99.49,99.34,99.4,138210.0,92.5138,92.6349,92.4952,92.5511,138210.0
2018-06-29 11:35:00,99.41,99.49,99.35,99.38,90036.0,92.5604,92.6349,92.5045,92.5325,90036.0
2018-06-29 11:40:00,99.38,99.43,99.32,99.39,127968.0,92.5325,92.579,92.4766,92.5418,127968.0
2018-06-29 11:45:00,99.39,99.49,99.37,99.41,58516.0,92.5418,92.6349,92.5232,92.5604,58516.0
2018-06-29 11:50:00,99.41,99.44,99.31,99.32,86644.0,92.5604,92.5883,92.4673,92.4766,86644.0
2018-06-29 11:55:00,99.33,99.34,99.15,99.29,176888.0,92.4859,92.4952,92.3183,92.4487,176888.0
2018-06-29 12:00:00,99.28,99.34,99.23,99.29,85441.0,92.4394,92.4952,92.3928,92.4487,85441.0
2018-06-29 12:05:00,99.29,99.37,99.17,99.37,196128.0,92.4487,92.5232,92.3369,92.5232,196128.0
2018-06-29 12:10:00,99.37,99.41,99.3,99.3,119364.0,92.5232,92.5604,92.458,92.458,119364.0
2018-06-29 12:15:00,99.31,99.45,99.31,99.42,102795.0,92.4673,92.5976,92.4673,92.5697,102795.0
2018-06-29 12:20:00,99.42,99.51,99.41,99.47,131443.0,92.5697,92.6535,92.5604,92.6163,131443.0
2018-06-29 12:25:00,99.48,99.52,99.38,99.42,123650.0,92.6256,92.6628,92.5325,92.5697,123650.0
2018-06-29 12:30:00,99.43,99.44,99.25,99.3,155114.0,92.579,92.5883,92.4114,92.458,155114.0
2018-06-29 12:35:00,99.3,99.38,99.27,99.36,114151.0,92.458,92.5325,92.43,92.5138,114151.0
2018-06-29 12:40:00,99.35,99.46,99.34,99.42,204865.0,92.5045,92.607,92.4952,92.5697,204865.0
2018-06-29 12:45:00,99.41,99.41,99.32,99.35,126159.0,92.5604,92.5604,92.4766,92.5045,126159.0
2018-06-29 12:50:00,99.35,99.44,99.3,99.33,110788.0,92.5045,92.5883,92.458,92.4859,110788.0
2018-06-29 12:55:00,99.32,99.36,99.2,99.32,118630.0,92.4766,92.5138,92.3649,92.4766,118630.0
2018-06-29 13:00:00,99.33,99.38,99.21,99.29,107217.0,92.4859,92.5325,92.3742,92.4487,107217.0
2018-06-29 13:05:00,99.29,99.41,99.28,99.31,112521.0,92.4487,92.5604,92.4394,92.4673,112521.0
2018-06-29 13:10:00,99.31,99.36,99.26,99.33,125759.0,92.4673,92.5138,92.4207,92.4859,125759.0
2018-06-29 13:15:00,99.32,99.36,99.26,99.28,107767.0,92.4766,92.5138,92.4207,92.4394,107767.0
2018-06-29 13:20:00,99.29,99.35,99.26,99.3,62560.0,92.4487,92.5045,92.4207,92.458,62560.0
2018-06-29 13:25:00,99.3,99.32,99.23,99.29,98272.0,92.458,92.4766,92.3928,92.4487,98272.0
2018-06-29 13:30:00,99.29,99.29,99.22,99.24,113171.0,92.4487,92.4487,92.3835,92.4021,113171.0
2018-06-29 13:35:00,99.25,99.31,99.22,99.24,93248.0,92.4114,92.4673,92.3835,92.4021,93248.0
2018-06-29 13:40:00,99.24,99.43,99.23,99.42,98593.0,92.4021,92.579,92.3928,92.5697,98593.0
2018-06-29 13:45:00,99.42,99.44,99.37,99.37,97561.0,92.5697,92.5883,92.5232,92.5232,97561.0
2018-06-29 13:50:00,99.37,99.42,99.34,99.42,73471.0,92.5232,92.5697,92.4952,92.5697,73471.0
2018-06-29 13:55:00,99.41,99.47,99.37,99.45,107465.0,92.5604,92.6163,92.5232,92.5976,107465.0
2018-06-29 14:00:00,99.45,99.49,99.36,99.42,109412.0,92.5976,92.6349,92.5138,92.5697,109412.0
2018-06-29 14:05:00,99.41,99.45,99.32,99.39,116301.0,92.5604,92.5976,92.4766,92.5418,116301.0
2018-06-29 14:10:00,99.4,99.44,99.33,99.37,95478.0,92.5511,92.5883,92.4859,92.5232,95478.0
2018-06-29 14:15:00,99.37,99.4,99.3,99.35,63875.0,92.5232,92.5511,92.458,92.5045,63875.0
2018-06-29 14:20:00,99.35,99.35,99.26,99.31,98281.0,92.5045,92.5045,92.4207,92.4673,98281.0
2018-06-29 14:25:00,99.3,99.34,99.27,99.32,77755.0,92.458,92.4952,92.43,92.4766,77755.0
2018-06-29 14:30:00,99.32,99.33,99.26,99.28,107496.0,92.4766,92.4859,92.4207,92.4394,107496.0
2018-06-29 14:35:00,99.27,99.31,99.19,99.22,90869.0,92.43,92.4673,92.3556,92.3835,90869.0
2018-06-29 14:40:00,99.21,99.24,99.12,99.19,134978.0,92.3742,92.4021,92.2904,92.3556,134978.0
2018-06-29 14:45:00,99.18,99.3,99.18,99.26,138632.0,92.3463,92.458,92.3463,92.4207,138632.0
2018-06-29 14:50:00,99.24,99.28,99.22,99.27,90637.0,92.4021,92.4394,92.3835,92.43,90637.0
2018-06-29 14:55:00,99.26,99.35,99.24,99.34,108093.0,92.4207,92.5045,92.4021,92.4952,108093.0
2018-06-29 15:00:00,99.34,99.4,99.34,99.37,111607.0,92.4952,92.5511,92.4952,92.5232,111607.0
2018-06-29 15:05:00,99.38,99.39,99.29,99.29,85572.0,92.5325,92.5418,92.4487,92.4487,85572.0
2018-06-29 15:10:00,99.3,99.33,99.24,99.26,78011.0,92.458,92.4859,92.4021,92.4207,78011.0
2018-06-29 15:15:00,99.26,99.28,99.17,99.2,110063.0,92.4207,92.4394,92.3369,92.3649,110063.0
2018-06-29 15:20:00,99.2,99.2,99.08,99.16,139749.0,92.3649,92.3649,92.2531,92.3276,139749.0
2018-06-29 15:25:00,99.17,99.33,99.14,99.24,196744.0,92.3369,92.4859,92.309,92.4021,196744.0
2018-06-29 15:30:00,99.25,99.27,99.14,99.17,230953.0,92.4114,92.43,92.309,92.3369,230953.0
2018-06-29 15:35:00,99.17,99.23,99.1,99.12,157337.0,92.3369,92.3928,92.2718,92.2904,157337.0
2018-06-29 15:40:00,99.12,99.25,99.07,99.18,296331.0,92.2904,92.4114,92.2438,92.3463,296331.0
2018-06-29 15:45:00,99.19,99.25,99.03,99.04,446218.0,92.3556,92.4114,92.2066,92.2159,446218.0
2018-06-29 15:50:00,99.05,99.05,98.63,98.8,2002930.0,92.2252,92.2252,91.8341,91.9924,2002930.0
2018-06-29 15:55:00,98.8,98.96,98.49,98.61,2706084.0,91.9924,92.1414,91.7038,91.8155,2706084.0
2018-07-02 09:30:00,98.1,98.43,98.0,98.25,847701.0,91.3407,91.6479,91.2476,91.4803,847701.0
2018-07-02 09:35:00,98.26,98.39,98.16,98.32,377564.0,91.4896,91.6107,91.3965,91.5455,377564.0
2018-07-02 09:40:00,98.32,98.38,98.13,98.16,330192.0,91.5455,91.6014,91.3686,91.3965,330192.0
2018-07-02 09:45:00,98.16,98.52,98.06,98.48,325533.0,91.3965,91.7317,91.3034,91.6945,325533.0
2018-07-02 09:50:00,98.49,98.63,98.41,98.6,353263.0,91.7038,91.8341,91.6293,91.8062,353263.0
2018-07-02 09:55:00,98.6,98.65,98.43,98.6,294816.0,91.8062,91.8528,91.6479,91.8062,294816.0
2018-07-02 10:00:00,98.57,98.77,98.47,98.64,285945.0,91.7783,91.9645,91.6852,91.8435,285945.0
2018-07-02 10:05:00,98.66,98.71,98.57,98.65,173372.0,91.8621,91.9086,91.7783,91.8528,173372.0
2018-07-02 10:10:00,98.65,98.67,98.46,98.48,230077.0,91.8528,91.8714,91.6759,91.6945,230077.0
2018-07-02 10:15:00,98.49,98.67,98.49,98.66,181252.0,91.7038,91.8714,91.7038,91.8621,181252.0
2018-07-02 10:20:00,98.66,98.68,98.58,98.63,98006.0,91.8621,91.8807,91.7876,91.8341,98006.0
2018-07-02 10:25:00,98.64,98.92,98.64,98.91,209757.0,91.8435,92.1042,91.8435,92.0949,209757.0
2018-07-02 10:30:00,98.91,99.05,98.86,99.03,237506.0,92.0949,92.2252,92.0483,92.2066,237506.0
2018-07-02 10:35:00,99.03,99.04,98.92,99.02,254839.0,92.2066,92.2159,92.1042,92.1973,254839.0
2018-07-02 10:40:00,99.02,99.06,98.93,98.99,165817.0,92.1973,92.2345,92.1135,92.1693,165817.0
2018-07-02 10:45:00,98.99,99.02,98.9,98.91,239343.0,92.1693,92.1973,92.0855,92.0949,239343.0
2018-07-02 10:50:00,98.91,98.94,98.85,98.9,148964.0,92.0949,92.1228,92.039,92.0855,148964.0
2018-07-02 10:55:00,98.89,98.96,98.85,98.95,241174.0,92.0762,92.1414,92.039,92.1321,241174.0
2018-07-02 11:00:00,98.95,99.23,98.95,99.19,272682.0,92.1321,92.3928,92.1321,92.3556,272682.0
2018-07-02 11:05:00,99.18,99.31,99.12,99.28,209107.0,92.3463,92.4673,92.2904,92.4394,209107.0
2018-07-02 11:10:00,99.28,99.3,99.12,99.16,187721.0,92.4394,92.458,92.2904,92.3276,187721.0
2018-07-02 11:15:00,99.16,99.17,98.97,98.97,140990.0,92.3276,92.3369,92.1507,92.1507,140990.0
2018-07-02 11:20:00,98.96,99.03,98.91,98.99,120715.0,92.1414,92.2066,92.0949,92.1693,120715.0
2018-07-02 11:25:00,98.99,99.1,98.99,99.04,95138.0,92.1693,92.2718,92.1693,92.2159,95138.0
2018-07-02 11:30:00,99.04,99.04,98.82,98.86,154209.0,92.2159,92.2159,92.0111,92.0483,154209.0
2018-07-02 11:35:00,98.86,98.89,98.82,98.85,92501.0,92.0483,92.0762,92.0111,92.039,92501.0
2018-07-02 11:40:00,98.86,98.87,98.74,98.77,131803.0,92.0483,92.0576,91.9366,91.9645,131803.0
2018-07-02 11:45:00,98.77,98.83,98.74,98.76,87999.0,91.9645,92.0204,91.9366,91.9552,87999.0
2018-07-02 11:50:00,98.75,98.83,98.71,98.8,66666.0,91.9459,92.0204,91.9086,91.9924,66666.0
2018-07-02 11:55:00,98.81,98.92,98.8,98.84,123453.0,92.0017,92.1042,91.9924,92.0297,123453.0
2018-07-02 12:00:00,98.84,98.86,98.76,98.85,95334.0,92.0297,92.0483,91.9552,92.039,95334.0
2018-07-02 12:05:00,98.85,98.87,98.77,98.85,96435.0,92.039,92.0576,91.9645,92.039,96435.0
2018-07-02 12:10:00,98.85,98.87,98.78,98.83,100292.0,92.039,92.0576,91.9738,92.0204,100292.0
2018-07-02 12:15:00,98.83,98.9,98.77,98.87,107815.0,92.0204,92.0855,91.9645,92.0576,107815.0
2018-07-02 12:20:00,98.88,98.97,98.86,98.94,97129.0,92.0669,92.1507,92.0483,92.1228,97129.0
2018-07-02 12:25:00,98.94,99.02,98.9,98.98,88562.0,92.1228,92.1973,92.0855,92.16,88562.0
2018-07-02 12:30:00,98.98,99.0,98.95,98.98,98662.0,92.16,92.1787,92.1321,92.16,98662.0
2018-07-02 12:35:00,98.98,99.0,98.93,98.94,77164.0,92.16,92.1787,92.1135,92.1228,77164.0
2018-07-02 12:40:00,98.93,98.96,98.87,98.9,82502.0,92.1135,92.1414,92.0576,92.0855,82502.0
2018-07-02 12:45:00,98.91,99.05,98.9,99.05,93783.0,92.0949,92.2252,92.0855,92.2252,93783.0
2018-07-02 12:50:00,99.05,99.06,98.99,99.02,70463.0,92.2252,92.2345,92.1693,92.1973,70463.0
2018-07-02 12:55:00,99.02,99.07,98.99,99.02,69715.0,92.1973,92.2438,92.1693,92.1973,69715.0
2018-07-02 13:00:00,99.02,99.07,98.95,98.97,75042.0,92.1973,92.2438,92.1321,92.1507,75042.0
2018-07-02 13:05:00,98.97,98.97,98.87,98.9,80022.0,92.1507,92.1507,92.0576,92.0855,80022.0
2018-07-02 13:10:00,98.91,98.92,98.8,98.81,132009.0,92.0949,92.1042,91.9924,92.0017,132009.0
2018-07-02 13:15:00,98.81,98.89,98.74,98.87,138849.0,92.0017,92.0762,91.9366,92.0576,138849.0
2018-07-02 13:20:00,98.87,98.92,98.83,98.89,89454.0,92.0576,92.1042,92.0204,92.0762,89454.0
2018-07-02 13:25:00,98.9,98.98,98.9,98.91,87897.0,92.0855,92.16,92.0855,92.0949,87897.0
2018-07-02 13:30:00,98.92,99.15,98.9,99.15,217047.0,92.1042,92.3183,92.0855,92.3183,217047.0
2018-07-02 13:35:00,99.14,99.27,99.14,99.27,178292.0,92.309,92.43,92.309,92.43,178292.0
2018-07-02 13:40:00,99.26,99.34,99.2,99.33,143434.0,92.4207,92.4952,92.3649,92.4859,143434.0
2018-07-02 13:45:00,99.33,99.56,99.31,99.51,203914.0,92.4859,92.7001,92.4673,92.6535,203914.0
2018-07-02 13:50:00,99.5,99.59,99.48,99.49,139246.0,92.6442,92.728,92.6256,92.6349,139246.0
2018-07-02 13:55:00,99.49,99.6,99.49,99.56,107201.0,92.6349,92.7373,92.6349,92.7001,107201.0
2018-07-02 14:00:00,99.57,99.63,99.51,99.61,159815.0,92.7094,92.7652,92.6535,92.7466,159815.0
2018-07-02 14:05:00,99.61,99.74,99.58,99.64,177983.0,92.7466,92.8677,92.7187,92.7746,177983.0
2018-07-02 14:10:00,99.64,99.76,99.6,99.7,203546.0,92.7746,92.8863,92.7373,92.8304,203546.0
2018-07-02 14:15:00,99.71,99.75,99.63,99.72,195868.0,92.8397,92.877,92.7652,92.849,195868.0
2018-07-02 14:20:00,99.72,99.8,99.65,99.8,167707.0,92.849,92.9235,92.7839,92.9235,167707.0
2018-07-02 14:25:00,99.8,99.84,99.76,99.83,146071.0,92.9235,92.9608,92.8863,92.9515,146071.0
2018-07-02 14:30:00,99.83,99.94,99.82,99.83,224024.0,92.9515,93.0539,92.9422,92.9515,224024.0
2018-07-02 14:35:00,99.82,99.83,99.7,99.72,155167.0,92.9422,92.9515,92.8304,92.849,155167.0
2018-07-02 14:40:00,99.72,99.75,99.67,99.69,107565.0,92.849,92.877,92.8025,92.8211,107565.0
2018-07-02 14:45:00,99.69,99.71,99.62,99.63,111692.0,92.8211,92.8397,92.7559,92.7652,111692.0
2018-07-02 14:50:00,99.63,99.66,99.6,99.6,79921.0,92.7652,92.7932,92.7373,92.7373,79921.0
2018-07-02 14:55:00,99.6,99.65,99.57,99.59,232271.0,92.7373,92.7839,92.7094,92.728,232271.0
2018-07-02 15:00:00,99.6,99.61,99.51,99.51,134107.0,92.7373,92.7466,92.6535,92.6535,134107.0
2018-07-02 15:05:00,99.51,99.6,99.51,99.57,88611.0,92.6535,92.7373,92.6535,92.7094,88611.0
2018-07-02 15:10:00,99.57,99.65,99.56,99.62,137580.0,92.7094,92.7839,92.7001,92.7559,137580.0
2018-07-02 15:15:00,99.62,99.67,99.52,99.6,152071.0,92.7559,92.8025,92.6628,92.7373,152071.0
2018-07-02 15:20:00,99.59,99.7,99.58,99.7,124699.0,92.728,92.8304,92.7187,92.8304,124699.0
2018-07-02 15:25:00,99.69,99.76,99.65,99.72,130783.0,92.8211,92.8863,92.7839,92.849,130783.0
2018-07-02 15:30:00,99.72,99.74,99.59,99.66,160242.0,92.849,92.8677,92.728,92.7932,160242.0
2018-07-02 15:35:00,99.65,99.77,99.65,99.76,270879.0,92.7839,92.8956,92.7839,92.8863,270879.0
2018-07-02 15:40:00,99.76,99.76,99.62,99.71,234504.0,92.8863,92.8863,92.7559,92.8397,234504.0
2018-07-02 15:45:00,99.7,99.84,99.68,99.81,322129.0,92.8304,92.9608,92.8118,92.9328,322129.0
2018-07-02 15:50:00,99.81,100.0,99.81,99.89,549827.0,92.9328,93.1098,92.9328,93.0073,549827.0
2018-07-02 15:55:00,99.89,100.06,99.86,100.02,758700.0,93.0073,93.1656,92.9794,93.1284,758700.0
2018-07-03 09:30:00,100.41,100.63,99.5,100.29,1192640.0,93.4915,93.6963,92.6442,93.3798,1192640.0
2018-07-03 09:35:00,100.27,100.34,99.96,100.06,450178.0,93.3611,93.4263,93.0725,93.1656,450178.0
2018-07-03 09:40:00,100.07,100.09,99.86,99.86,448137.0,93.1749,93.1935,92.9794,92.9794,448137.0
2018-07-03 09:45:00,99.87,99.97,99.68,99.75,404530.0,92.9887,93.0818,92.8118,92.877,404530.0
2018-07-03 09:50:00,99.74,99.99,99.71,99.9,355947.0,92.8677,93.1004,92.8397,93.0166,355947.0
2018-07-03 09:55:00,99.9,100.01,99.86,99.96,260911.0,93.0166,93.1191,92.9794,93.0725,260911.0
2018-07-03 10:00:00,99.96,100.1,99.84,100.02,347100.0,93.0725,93.2029,92.9608,93.1284,347100.0
2018-07-03 10:05:00,100.03,100.16,99.94,100.08,246350.0,93.1377,93.2587,93.0539,93.1842,246350.0
2018-07-03 10:10:00,100.07,100.15,100.0,100.08,227461.0,93.1749,93.2494,93.1098,93.1842,227461.0
2018-07-03 10:15:00,100.09,100.09,99.97,99.98,238462.0,93.1935,93.1935,93.0818,93.0911,238462.0
2018-07-03 10:20:00,99.97,100.02,99.89,99.92,191511.0,93.0818,93.1284,93.0073,93.0353,191511.0
2018-07-03 10:25:00,99.92,100.0,99.88,99.92,167430.0,93.0353,93.1098,92.998,93.0353,167430.0
2018-07-03 10:30:00,99.93,100.02,99.88,99.97,239501.0,93.0446,93.1284,92.998,93.0818,239501.0
2018-07-03 10:35:00,99.98,100.01,99.95,99.95,227996.0,93.0911,93.1191,93.0632,93.0632,227996.0
2018-07-03 10:40:00,99.95,100.0,99.92,100.0,159455.0,93.0632,93.1098,93.0353,93.1098,159455.0
2018-07-03 10:45:00,99.99,100.0,99.73,99.78,256143.0,93.1004,93.1098,92.8584,92.9049,256143.0
2018-07-03 10:50:00,99.79,99.86,99.7,99.78,197001.0,92.9142,92.9794,92.8304,92.9049,197001.0
2018-07-03 10:55:00,99.77,99.78,99.62,99.7,191857.0,92.8956,92.9049,92.7559,92.8304,191857.0
2018-07-03 11:00:00,99.7,99.77,99.58,99.76,153932.0,92.8304,92.8956,92.7187,92.8863,153932.0
2018-07-03 11:05:00,99.76,99.77,99.64,99.66,141119.0,92.8863,92.8956,92.7746,92.7932,141119.0
2018-07-03 11:10:00,99.66,99.73,99.6,99.66,130902.0,92.7932,92.8584,92.7373,92.7932,130902.0
2018-07-03 11:15:00,99.67,99.81,99.66,99.75,104675.0,92.8025,92.9328,92.7932,92.877,104675.0
2018-07-03 11:20:00,99.75,99.83,99.75,99.78,156215.0,92.877,92.9515,92.877,92.9049,156215.0
2018-07-03 11:25:00,99.78,99.8,99.63,99.79,141698.0,92.9049,92.9235,92.7652,92.9142,141698.0
2018-07-03 11:30:00,99.79,99.83,99.75,99.77,116372.0,92.9142,92.9515,92.877,92.8956,116372.0
2018-07-03 11:35:00,99.77,99.89,99.76,99.87,140105.0,92.8956,93.0073,92.8863,92.9887,140105.0
2018-07-03 11:40:00,99.87,99.91,99.8,99.84,139874.0,92.9887,93.026,92.9235,92.9608,139874.0
2018-07-03 11:45:00,99.84,99.9,99.81,99.88,139900.0,92.9608,93.0166,92.9328,92.998,139900.0
2018-07-03 11:50:00,99.88,99.89,99.58,99.69,242453.0,92.998,93.0073,92.7187,92.8211,242453.0
2018-07-03 11:55:00,99.69,99.78,99.66,99.69,191902.0,92.8211,92.9049,92.7932,92.8211,191902.0
2018-07-03 12:00:00,99.69,99.72,99.58,99.6,139738.0,92.8211,92.849,92.7187,92.7373,139738.0
2018-07-03 12:05:00,99.6,99.69,99.54,99.54,126351.0,92.7373,92.8211,92.6814,92.6814,126351.0
2018-07-03 12:10:00,99.54,99.6,99.22,99.3,280265.0,92.6814,92.7373,92.3835,92.458,280265.0
2018-07-03 12:15:00,99.3,99.34,99.24,99.27,252527.0,92.458,92.4952,92.4021,92.43,252527.0
2018-07-03 12:20:00,99.28,99.45,99.22,99.45,200761.0,92.4394,92.5976,92.3835,92.5976,200761.0
2018-07-03 12:25:00,99.45,99.46,99.36,99.45,143991.0,92.5976,92.607,92.5138,92.5976,143991.0
2018-07-03 12:30:00,99.44,99.47,99.32,99.36,178218.0,92.5883,92.6163,92.4766,92.5138,178218.0
2018-07-03 12:35:00,99.36,99.42,99.21,99.25,232334.0,92.5138,92.5697,92.3742,92.4114,232334.0
2018-07-03 12:40:00,99.23,99.41,99.23,99.41,165690.0,92.3928,92.5604,92.3928,92.5604,165690.0
2018-07-03 12:45:00,99.4,99.47,99.21,99.23,277598.0,92.5511,92.6163,92.3742,92.3928,277598.0
2018-07-03 12:50:00,99.24,99.24,99.04,99.19,579720.0,92.4021,92.4021,92.2159,92.3556,579720.0
2018-07-03 12:55:00,99.18,99.19,98.94,99.07,1048585.0,92.3463,92.3556,92.1228,92.2438,1048585.0
2018-07-05 09:30:00,99.5,99.66,99.43,99.51,848680.0,92.6442,92.7932,92.579,92.6535,848680.0
2018-07-05 09:35:00,99.51,99.64,99.42,99.63,514326.0,92.6535,92.7746,92.5697,92.7652,514326.0
2018-07-05 09:40:00,99.62,99.8,99.57,99.79,383568.0,92.7559,92.9235,92.7094,92.9142,383568.0
2018-07-05 09:45:00,99.79,99.82,99.57,99.67,329246.0,92.9142,92.9422,92.7094,92.8025,329246.0
2018-07-05 09:50:00,99.67,99.73,99.51,99.57,302555.0,92.8025,92.8584,92.6535,92.7094,302555.0
2018-07-05 09:55:00,99.57,99.64,99.3,99.37,220812.0,92.7094,92.7746,92.458,92.5232,220812.0
2018-07-05 10:00:00,99.39,99.54,99.35,99.39,270799.0,92.5418,92.6814,92.5045,92.5418,270799.0
2018-07-05 10:05:00,99.4,99.65,99.37,99.61,279026.0,92.5511,92.7839,92.5232,92.7466,279026.0
2018-07-05 10:10:00,99.61,99.61,99.36,99.42,241903.0,92.7466,92.7466,92.5138,92.5697,241903.0
2018-07-05 10:15:00,99.43,99.48,99.33,99.37,168045.0,92.579,92.6256,92.4859,92.5232,168045.0
2018-07-05 10:20:00,99.38,99.49,99.36,99.46,157864.0,92.5325,92.6349,92.5138,92.607,157864.0
2018-07-05 10:25:00,99.45,99.54,99.38,99.47,213203.0,92.5976,92.6814,92.5325,92.6163,213203.0
2018-07-05 10:30:00,99.48,99.48,99.32,99.39,153034.0,92.6256,92.6256,92.4766,92.5418,153034.0
2018-07-05 10:35:00,99.4,99.41,99.26,99.3,103281.0,92.5511,92.5604,92.4207,92.458,103281.0
2018-07-05 10:40:00,99.3,99.42,99.29,99.34,257552.0,92.458,92.5697,92.4487,92.4952,257552.0
2018-07-05 10:45:00,99.35,99.42,99.26,99.34,185492.0,92.5045,92.5697,92.4207,92.4952,185492.0
2018-07-05 10:50:00,99.34,99.36,99.06,99.08,322819.0,92.4952,92.5138,92.2345,92.2531,322819.0
2018-07-05 10:55:00,99.09,99.24,99.02,99.2,258953.0,92.2625,92.4021,92.1973,92.3649,258953.0
2018-07-05 11:00:00,99.2,99.3,99.15,99.22,158431.0,92.3649,92.458,92.3183,92.3835,158431.0
2018-07-05 11:05:00,99.22,99.34,99.15,99.33,166290.0,92.3835,92.4952,92.3183,92.4859,166290.0
2018-07-05 11:10:00,99.33,99.41,99.32,99.34,277762.0,92.4859,92.5604,92.4766,92.4952,277762.0
2018-07-05 11:15:00,99.35,99.55,99.31,99.55,163193.0,92.5045,92.6908,92.4673,92.6908,163193.0
2018-07-05 11:20:00,99.55,99.58,99.43,99.48,146710.0,92.6908,92.7187,92.579,92.6256,146710.0
2018-07-05 11:25:00,99.48,99.66,99.47,99.61,227585.0,92.6256,92.7932,92.6163,92.7466,227585.0
2018-07-05 11:30:00,99.61,99.69,99.59,99.64,205613.0,92.7466,92.8211,92.728,92.7746,205613.0
2018-07-05 11:35:00,99.63,99.72,99.58,99.62,482066.0,92.7652,92.849,92.7187,92.7559,482066.0
2018-07-05 11:40:00,99.62,99.63,99.55,99.59,137868.0,92.7559,92.7652,92.6908,92.728,137868.0
2018-07-05 11:45:00,99.59,99.72,99.56,99.64,136907.0,92.728,92.849,92.7001,92.7746,136907.0
2018-07-05 11:50:00,99.65,99.7,99.58,99.59,175422.0,92.7839,92.8304,92.7187,92.728,175422.0
2018-07-05 11:55:00,99.6,99.66,99.52,99.53,179313.0,92.7373,92.7932,92.6628,92.6721,179313.0
2018-07-05 12:00:00,99.54,99.67,99.48,99.61,200865.0,92.6814,92.8025,92.6256,92.7466,200865.0
2018-07-05 12:05:00,99.61,99.68,99.57,99.68,213170.0,92.7466,92.8118,92.7094,92.8118,213170.0
2018-07-05 12:10:00,99.68,99.77,99.65,99.76,133848.0,92.8118,92.8956,92.7839,92.8863,133848.0
2018-07-05 12:15:00,99.76,99.88,99.75,99.79,117644.0,92.8863,92.998,92.877,92.9142,117644.0
2018-07-05 12:20:00,99.79,99.84,99.73,99.8,76906.0,92.9142,92.9608,92.8584,92.9235,76906.0
2018-07-05 12:25:00,99.8,99.83,99.73,99.79,132074.0,92.9235,92.9515,92.8584,92.9142,132074.0
2018-07-05 12:30:00,99.79,99.83,99.76,99.79,91923.0,92.9142,92.9515,92.8863,92.9142,91923.0
2018-07-05 12:35:00,99.79,99.81,99.69,99.7,128998.0,92.9142,92.9328,92.8211,92.8304,128998.0
2018-07-05 12:40:00,99.7,99.76,99.67,99.69,119784.0,92.8304,92.8863,92.8025,92.8211,119784.0
2018-07-05 12:45:00,99.7,99.71,99.57,99.6,105470.0,92.8304,92.8397,92.7094,92.7373,105470.0
2018-07-05 12:50:00,99.6,99.63,99.58,99.61,68498.0,92.7373,92.7652,92.7187,92.7466,68498.0
2018-07-05 12:55:00,99.61,99.71,99.58,99.69,178690.0,92.7466,92.8397,92.7187,92.8211,178690.0
2018-07-05 13:00:00,99.69,99.77,99.65,99.73,168691.0,92.8211,92.8956,92.7839,92.8584,168691.0
2018-07-05 13:05:00,99.74,99.77,99.65,99.65,104225.0,92.8677,92.8956,92.7839,92.7839,104225.0
2018-07-05 13:10:00,99.65,99.73,99.65,99.7,119612.0,92.7839,92.8584,92.7839,92.8304,119612.0
2018-07-05 13:15:00,99.71,99.76,99.67,99.76,75244.0,92.8397,92.8863,92.8025,92.8863,75244.0
2018-07-05 13:20:00,99.76,99.78,99.66,99.67,152433.0,92.8863,92.9049,92.7932,92.8025,152433.0
2018-07-05 13:25:00,99.67,99.73,99.65,99.66,73953.0,92.8025,92.8584,92.7839,92.7932,73953.0
2018-07-05 13:30:00,99.65,99.67,99.54,99.56,109908.0,92.7839,92.8025,92.6814,92.7001,109908.0
2018-07-05 13:35:00,99.57,99.6,99.51,99.52,147175.0,92.7094,92.7373,92.6535,92.6628,147175.0
2018-07-05 13:40:00,99.52,99.56,99.48,99.54,165800.0,92.6628,92.7001,92.6256,92.6814,165800.0
2018-07-05 13:45:00,99.55,99.6,99.53,99.54,81025.0,92.6908,92.7373,92.6721,92.6814,81025.0
2018-07-05 13:50:00,99.55,99.55,99.41,99.5,107364.0,92.6908,92.6908,92.5604,92.6442,107364.0
2018-07-05 13:55:00,99.5,99.62,99.49,99.62,59128.0,92.6442,92.7559,92.6349,92.7559,59128.0
2018-07-05 14:00:00,99.62,99.79,99.5,99.52,231193.0,92.7559,92.9142,92.6442,92.6628,231193.0
2018-07-05 14:05:00,99.52,99.56,99.31,99.34,191501.0,92.6628,92.7001,92.4673,92.4952,191501.0
2018-07-05 14:10:00,99.33,99.35,99.16,99.24,175211.0,92.4859,92.5045,92.3276,92.4021,175211.0
2018-07-05 14:15:00,99.23,99.42,99.16,99.4,128187.0,92.3928,92.5697,92.3276,92.5511,128187.0
2018-07-05 14:20:00,99.4,99.45,99.33,99.36,81165.0,92.5511,92.5976,92.4859,92.5138,81165.0
2018-07-05 14:25:00,99.36,99.51,99.35,99.43,114076.0,92.5138,92.6535,92.5045,92.579,114076.0
2018-07-05 14:30:00,99.42,99.5,99.41,99.47,155907.0,92.5697,92.6442,92.5604,92.6163,155907.0
2018-07-05 14:35:00,99.48,99.54,99.41,99.43,73477.0,92.6256,92.6814,92.5604,92.579,73477.0
2018-07-05 14:40:00,99.43,99.49,99.38,99.45,82994.0,92.579,92.6349,92.5325,92.5976,82994.0
2018-07-05 14:45:00,99.45,99.57,99.45,99.55,91277.0,92.5976,92.7094,92.5976,92.6908,91277.0
2018-07-05 14:50:00,99.55,99.62,99.51,99.56,121796.0,92.6908,92.7559,92.6535,92.7001,121796.0
2018-07-05 14:55:00,99.56,99.68,99.54,99.67,222079.0,92.7001,92.8118,92.6814,92.8025,222079.0
2018-07-05 15:00:00,99.67,99.89,99.64,99.86,254156.0,92.8025,93.0073,92.7746,92.9794,254156.0
2018-07-05 15:05:00,99.85,99.88,99.74,99.83,155535.0,92.9701,92.998,92.8677,92.9515,155535.0
2018-07-05 15:10:00,99.83,99.85,99.75,99.82,128117.0,92.9515,92.9701,92.877,92.9422,128117.0
2018-07-05 15:15:00,99.81,99.9,99.81,99.84,167314.0,92.9328,93.0166,92.9328,92.9608,167314.0
2018-07-05 15:20:00,99.84,99.86,99.72,99.77,128440.0,92.9608,92.9794,92.849,92.8956,128440.0
2018-07-05 15:25:00,99.77,99.84,99.7,99.78,126510.0,92.8956,92.9608,92.8304,92.9049,126510.0
2018-07-05 15:30:00,99.78,99.86,99.74,99.86,148737.0,92.9049,92.9794,92.8677,92.9794,148737.0
2018-07-05 15:35:00,99.85,99.87,99.63,99.73,298703.0,92.9701,92.9887,92.7652,92.8584,298703.0
2018-07-05 15:40:00,99.73,99.88,99.72,99.78,150994.0,92.8584,92.998,92.849,92.9049,150994.0
2018-07-05 15:45:00,99.77,99.83,99.73,99.74,216010.0,92.8956,92.9515,92.8584,92.8677,216010.0
2018-07-05 15:50:00,99.73,99.92,99.67,99.83,376246.0,92.8584,93.0353,92.8025,92.9515,376246.0
2018-07-05 15:55:00,99.83,99.91,99.71,99.77,836750.0,92.9515,93.026,92.8397,92.8956,836750.0
2018-07-06 09:30:00,99.97,99.98,99.67,99.81,402550.0,93.0818,93.0911,92.8025,92.9328,402550.0
2018-07-06 09:35:00,99.82,100.24,99.82,100.21,308530.0,92.9422,93.3332,92.9422,93.3053,308530.0
2018-07-06 09:40:00,100.21,100.36,100.14,100.15,385077.0,93.3053,93.4449,93.2401,93.2494,385077.0
2018-07-06 09:45:00,100.14,100.34,100.1,100.29,275987.0,93.2401,93.4263,93.2029,93.3798,275987.0
2018-07-06 09:50:00,100.3,100.4,100.21,100.29,259077.0,93.3891,93.4822,93.3053,93.3798,259077.0
2018-07-06 09:55:00,100.3,100.34,100.21,100.26,284065.0,93.3891,93.4263,93.3053,93.3518,284065.0
2018-07-06 10:00:00,100.25,100.37,100.2,100.32,279815.0,93.3425,93.4543,93.296,93.4077,279815.0
2018-07-06 10:05:00,100.31,100.37,100.24,100.37,167824.0,93.3984,93.4543,93.3332,93.4543,167824.0
2018-07-06 10:10:00,100.37,100.45,100.27,100.29,252126.0,93.4543,93.5287,93.3611,93.3798,252126.0
2018-07-06 10:15:00,100.29,100.38,100.22,100.24,148429.0,93.3798,93.4636,93.3146,93.3332,148429.0
2018-07-06 10:20:00,100.24,100.24,100.07,100.15,205327.0,93.3332,93.3332,93.1749,93.2494,205327.0
2018-07-06 10:25:00,100.14,100.24,100.09,100.21,164724.0,93.2401,93.3332,93.1935,93.3053,164724.0
2018-07-06 10:30:00,100.22,100.24,100.04,100.06,150609.0,93.3146,93.3332,93.147,93.1656,150609.0
2018-07-06 10:35:00,100.07,100.18,100.02,100.12,122782.0,93.1749,93.2773,93.1284,93.2215,122782.0
2018-07-06 10:40:00,100.12,100.35,100.12,100.32,178940.0,93.2215,93.4356,93.2215,93.4077,178940.0
2018-07-06 10:45:00,100.32,100.38,100.26,100.31,191636.0,93.4077,93.4636,93.3518,93.3984,191636.0
2018-07-06 10:50:00,100.31,100.33,100.24,100.28,98388.0,93.3984,93.417,93.3332,93.3705,98388.0
2018-07-06 10:55:00,100.28,100.33,100.2,100.33,157452.0,93.3705,93.417,93.296,93.417,157452.0
2018-07-06 11:00:00,100.33,100.42,100.32,100.42,119092.0,93.417,93.5008,93.4077,93.5008,119092.0
2018-07-06 11:05:00,100.42,100.49,100.36,100.48,192910.0,93.5008,93.566,93.4449,93.5567,192910.0
2018-07-06 11:10:00,100.48,100.55,100.44,100.55,166938.0,93.5567,93.6219,93.5194,93.6219,166938.0
2018-07-06 11:15:00,100.55,100.7,100.54,100.63,199453.0,93.6219,93.7615,93.6125,93.6963,199453.0
2018-07-06 11:20:00,100.64,100.69,100.6,100.63,118767.0,93.7057,93.7522,93.6684,93.6963,118767.0
2018-07-06 11:25:00,100.63,100.83,100.63,100.82,230345.0,93.6963,93.8826,93.6963,93.8733,230345.0
2018-07-06 11:30:00,100.82,100.96,100.81,100.94,179705.0,93.8733,94.0036,93.8639,93.985,179705.0
2018-07-06 11:35:00,100.95,101.16,100.94,101.14,506676.0,93.9943,94.1898,93.985,94.1712,506676.0
2018-07-06 11:40:00,101.14,101.18,101.06,101.15,207477.0,94.1712,94.2084,94.0967,94.1805,207477.0
2018-07-06 11:45:00,101.15,101.21,101.13,101.18,260882.0,94.1805,94.2364,94.1619,94.2084,260882.0
2018-07-06 11:50:00,101.18,101.19,101.08,101.14,178989.0,94.2084,94.2178,94.1153,94.1712,178989.0
2018-07-06 11:55:00,101.14,101.16,101.0,101.09,187330.0,94.1712,94.1898,94.0408,94.1246,187330.0
2018-07-06 12:00:00,101.09,101.17,101.09,101.13,122996.0,94.1246,94.1991,94.1246,94.1619,122996.0
2018-07-06 12:05:00,101.12,101.22,101.12,101.15,197744.0,94.1526,94.2457,94.1526,94.1805,197744.0
2018-07-06 12:10:00,101.14,101.15,101.04,101.08,204984.0,94.1712,94.1805,94.0781,94.1153,204984.0
2018-07-06 12:15:00,101.08,101.18,101.07,101.13,170329.0,94.1153,94.2084,94.106,94.1619,170329.0
2018-07-06 12:20:00,101.13,101.27,101.12,101.23,179165.0,94.1619,94.2922,94.1526,94.255,179165.0
2018-07-06 12:25:00,101.23,101.35,101.21,101.29,216971.0,94.255,94.3667,94.2364,94.3109,216971.0
2018-07-06 12:30:00,101.29,101.34,101.25,101.31,89371.0,94.3109,94.3574,94.2736,94.3295,89371.0
2018-07-06 12:35:00,101.32,101.32,101.25,101.3,104698.0,94.3388,94.3388,94.2736,94.3202,104698.0
2018-07-06 12:40:00,101.29,101.3,101.16,101.16,84405.0,94.3109,94.3202,94.1898,94.1898,84405.0
2018-07-06 12:45:00,101.17,101.19,101.04,101.04,140168.0,94.1991,94.2178,94.0781,94.0781,140168.0
2018-07-06 12:50:00,101.04,101.08,101.02,101.06,75946.0,94.0781,94.1153,94.0595,94.0967,75946.0
2018-07-06 12:55:00,101.06,101.12,101.05,101.1,56891.0,94.0967,94.1526,94.0874,94.134,56891.0
2018-07-06 13:00:00,101.1,101.21,101.1,101.18,113037.0,94.134,94.2364,94.134,94.2084,113037.0
2018-07-06 13:05:00,101.19,101.21,101.13,101.13,51189.0,94.2178,94.2364,94.1619,94.1619,51189.0
2018-07-06 13:10:00,101.13,101.18,101.11,101.12,71127.0,94.1619,94.2084,94.1433,94.1526,71127.0
2018-07-06 13:15:00,101.13,101.2,101.12,101.19,49297.0,94.1619,94.2271,94.1526,94.2178,49297.0
2018-07-06 13:20:00,101.2,101.21,101.09,101.11,74170.0,94.2271,94.2364,94.1246,94.1433,74170.0
2018-07-06 13:25:00,101.11,101.15,101.08,101.11,73539.0,94.1433,94.1805,94.1153,94.1433,73539.0
2018-07-06 13:30:00,101.11,101.13,101.08,101.1,40748.0,94.1433,94.1619,94.1153,94.134,40748.0
2018-07-06 13:35:00,101.11,101.18,101.1,101.14,63152.0,94.1433,94.2084,94.134,94.1712,63152.0
2018-07-06 13:40:00,101.15,101.2,101.08,101.12,78522.0,94.1805,94.2271,94.1153,94.1526,78522.0
2018-07-06 13:45:00,101.12,101.14,101.08,101.11,47468.0,94.1526,94.1712,94.1153,94.1433,47468.0
2018-07-06 13:50:00,101.11,101.2,101.11,101.17,64158.0,94.1433,94.2271,94.1433,94.1991,64158.0
2018-07-06 13:55:00,101.17,101.18,101.08,101.09,72116.0,94.1991,94.2084,94.1153,94.1246,72116.0
2018-07-06 14:00:00,101.09,101.09,101.01,101.07,109122.0,94.1246,94.1246,94.0502,94.106,109122.0
2018-07-06 14:05:00,101.07,101.14,101.05,101.09,72833.0,94.106,94.1712,94.0874,94.1246,72833.0
2018-07-06 14:10:00,101.09,101.16,101.08,101.11,75569.0,94.1246,94.1898,94.1153,94.1433,75569.0
2018-07-06 14:15:00,101.11,101.14,101.06,101.07,141585.0,94.1433,94.1712,94.0967,94.106,141585.0
2018-07-06 14:20:00,101.07,101.08,101.05,101.08,80732.0,94.106,94.1153,94.0874,94.1153,80732.0
2018-07-06 14:25:00,101.08,101.09,101.04,101.05,109529.0,94.1153,94.1246,94.0781,94.0874,109529.0
2018-07-06 14:30:00,101.05,101.07,101.02,101.04,78487.0,94.0874,94.106,94.0595,94.0781,78487.0
2018-07-06 14:35:00,101.04,101.05,100.96,100.97,93657.0,94.0781,94.0874,94.0036,94.0129,93657.0
2018-07-06 14:40:00,100.97,101.07,100.96,101.06,65342.0,94.0129,94.106,94.0036,94.0967,65342.0
2018-07-06 14:45:00,101.07,101.12,101.06,101.11,71335.0,94.106,94.1526,94.0967,94.1433,71335.0
2018-07-06 14:50:00,101.11,101.12,101.05,101.07,105484.0,94.1433,94.1526,94.0874,94.106,105484.0
2018-07-06 14:55:00,101.08,101.14,101.08,101.09,159254.0,94.1153,94.1712,94.1153,94.1246,159254.0
2018-07-06 15:00:00,101.09,101.14,101.09,101.13,181185.0,94.1246,94.1712,94.1246,94.1619,181185.0
2018-07-06 15:05:00,101.13,101.27,101.12,101.23,167524.0,94.1619,94.2922,94.1526,94.255,167524.0
2018-07-06 15:10:00,101.24,101.27,101.18,101.22,127309.0,94.2643,94.2922,94.2084,94.2457,127309.0
2018-07-06 15:15:00,101.22,101.28,101.2,101.27,89109.0,94.2457,94.3016,94.2271,94.2922,89109.0
2018-07-06 15:20:00,101.27,101.35,101.25,101.32,138053.0,94.2922,94.3667,94.2736,94.3388,138053.0
2018-07-06 15:25:00,101.33,101.42,101.32,101.39,213317.0,94.3481,94.4319,94.3388,94.404,213317.0
2018-07-06 15:30:00,101.4,101.43,101.28,101.3,194658.0,94.4133,94.4412,94.3016,94.3202,194658.0
2018-07-06 15:35:00,101.3,101.33,101.23,101.28,142320.0,94.3202,94.3481,94.255,94.3016,142320.0
2018-07-06 15:40:00,101.27,101.29,101.04,101.07,229463.0,94.2922,94.3109,94.0781,94.106,229463.0
2018-07-06 15:45:00,101.06,101.09,100.91,100.92,383495.0,94.0967,94.1246,93.957,93.9664,383495.0
2018-07-06 15:50:00,100.92,101.15,100.71,101.11,570774.0,93.9664,94.1805,93.7708,94.1433,570774.0
2018-07-06 15:55:00,101.1,101.25,101.07,101.17,1284438.0,94.134,94.2736,94.106,94.1991,1284438.0
2018-07-09 09:30:00,101.6,102.13,101.55,102.0,1079527.0,94.5995,95.093,94.553,94.9719,1079527.0
2018-07-09 09:35:00,102.0,102.25,101.95,102.16,539220.0,94.9719,95.2047,94.9254,95.1209,539220.0
2018-07-09 09:40:00,102.17,102.24,101.87,101.97,523727.0,95.1302,95.1954,94.8509,94.944,523727.0
2018-07-09 09:45:00,101.97,101.97,101.73,101.83,401400.0,94.944,94.944,94.7205,94.8137,401400.0
2018-07-09 09:50:00,101.82,101.83,101.54,101.55,376283.0,94.8043,94.8137,94.5436,94.553,376283.0
2018-07-09 09:55:00,101.55,101.73,101.55,101.6,219898.0,94.553,94.7205,94.553,94.5995,219898.0
2018-07-09 10:00:00,101.6,101.66,101.47,101.5,250586.0,94.5995,94.6554,94.4785,94.5064,250586.0
2018-07-09 10:05:00,101.51,101.55,101.43,101.44,235949.0,94.5157,94.553,94.4412,94.4505,235949.0
2018-07-09 10:10:00,101.45,101.51,101.25,101.31,292455.0,94.4598,94.5157,94.2736,94.3295,292455.0
2018-07-09 10:15:00,101.31,101.45,101.3,101.42,171533.0,94.3295,94.4598,94.3202,94.4319,171533.0
2018-07-09 10:20:00,101.41,101.6,101.38,101.51,167272.0,94.4226,94.5995,94.3947,94.5157,167272.0
2018-07-09 10:25:00,101.51,101.59,101.4,101.4,171250.0,94.5157,94.5902,94.4133,94.4133,171250.0
2018-07-09 10:30:00,101.41,101.43,101.31,101.34,207266.0,94.4226,94.4412,94.3295,94.3574,207266.0
2018-07-09 10:35:00,101.34,101.44,101.29,101.38,214463.0,94.3574,94.4505,94.3109,94.3947,214463.0
2018-07-09 10:40:00,101.39,101.42,101.29,101.31,155536.0,94.404,94.4319,94.3109,94.3295,155536.0
2018-07-09 10:45:00,101.3,101.45,101.27,101.4,147747.0,94.3202,94.4598,94.2922,94.4133,147747.0
2018-07-09 10:50:00,101.4,101.55,101.35,101.54,151117.0,94.4133,94.553,94.3667,94.5436,151117.0
2018-07-09 10:55:00,101.53,101.57,101.51,101.54,126926.0,94.5343,94.5716,94.5157,94.5436,126926.0
2018-07-09 11:00:00,101.54,101.71,101.54,101.71,198494.0,94.5436,94.7019,94.5436,94.7019,198494.0
2018-07-09 11:05:00,101.7,101.76,101.65,101.73,146049.0,94.6926,94.7485,94.6461,94.7205,146049.0
2018-07-09 11:10:00,101.73,101.78,101.7,101.73,104995.0,94.7205,94.7671,94.6926,94.7205,104995.0
2018-07-09 11:15:00,101.74,101.8,101.69,101.79,112522.0,94.7299,94.7857,94.6833,94.7764,112522.0
2018-07-09 11:20:00,101.78,101.85,101.69,101.7,121771.0,94.7671,94.8323,94.6833,94.6926,121771.0
2018-07-09 11:25:00,101.7,101.73,101.66,101.69,154098.0,94.6926,94.7205,94.6554,94.6833,154098.0
2018-07-09 11:30:00,101.68,101.68,101.5,101.57,118803.0,94.674,94.674,94.5064,94.5716,118803.0
2018-07-09 11:35:00,101.57,101.65,101.52,101.62,137288.0,94.5716,94.6461,94.525,94.6181,137288.0
2018-07-09 11:40:00,101.63,101.73,101.6,101.7,73625.0,94.6274,94.7205,94.5995,94.6926,73625.0
2018-07-09 11:45:00,101.7,101.77,101.68,101.75,110375.0,94.6926,94.7578,94.674,94.7392,110375.0
2018-07-09 11:50:00,101.75,101.76,101.66,101.73,80862.0,94.7392,94.7485,94.6554,94.7205,80862.0
2018-07-09 11:55:00,101.73,101.79,101.62,101.74,120307.0,94.7205,94.7764,94.6181,94.7299,120307.0
2018-07-09 12:00:00,101.74,101.82,101.72,101.8,104724.0,94.7299,94.8043,94.7112,94.7857,104724.0
2018-07-09 12:05:00,101.8,101.82,101.73,101.75,112630.0,94.7857,94.8043,94.7205,94.7392,112630.0
2018-07-09 12:10:00,101.74,101.78,101.68,101.78,69576.0,94.7299,94.7671,94.674,94.7671,69576.0
2018-07-09 12:15:00,101.78,101.79,101.69,101.72,96883.0,94.7671,94.7764,94.6833,94.7112,96883.0
2018-07-09 12:20:00,101.71,101.74,101.66,101.72,82387.0,94.7019,94.7299,94.6554,94.7112,82387.0
2018-07-09 12:25:00,101.72,101.73,101.66,101.69,59438.0,94.7112,94.7205,94.6554,94.6833,59438.0
2018-07-09 12:30:00,101.69,101.7,101.58,101.68,110715.0,94.6833,94.6926,94.5809,94.674,110715.0
2018-07-09 12:35:00,101.68,101.7,101.62,101.65,61322.0,94.674,94.6926,94.6181,94.6461,61322.0
2018-07-09 12:40:00,101.64,101.68,101.6,101.68,78736.0,94.6368,94.674,94.5995,94.674,78736.0
2018-07-09 12:45:00,101.68,101.7,101.63,101.64,76605.0,94.674,94.6926,94.6274,94.6368,76605.0
2018-07-09 12:50:00,101.64,101.67,101.6,101.64,53445.0,94.6368,94.6647,94.5995,94.6368,53445.0
2018-07-09 12:55:00,101.64,101.66,101.58,101.61,100697.0,94.6368,94.6554,94.5809,94.6088,100697.0
2018-07-09 13:00:00,101.61,101.68,101.59,101.68,78227.0,94.6088,94.674,94.5902,94.674,78227.0
2018-07-09 13:05:00,101.68,101.7,101.55,101.58,163253.0,94.674,94.6926,94.553,94.5809,163253.0
2018-07-09 13:10:00,101.58,101.6,101.46,101.5,100146.0,94.5809,94.5995,94.4692,94.5064,100146.0
2018-07-09 13:15:00,101.5,101.55,101.49,101.52,67815.0,94.5064,94.553,94.4971,94.525,67815.0
2018-07-09 13:20:00,101.53,101.63,101.52,101.63,82889.0,94.5343,94.6274,94.525,94.6274,82889.0
2018-07-09 13:25:00,101.62,101.63,101.57,101.57,89662.0,94.6181,94.6274,94.5716,94.5716,89662.0
2018-07-09 13:30:00,101.58,101.64,101.57,101.62,82411.0,94.5809,94.6368,94.5716,94.6181,82411.0
2018-07-09 13:35:00,101.62,101.62,101.56,101.61,76379.0,94.6181,94.6181,94.5623,94.6088,76379.0
2018-07-09 13:40:00,101.61,101.62,101.54,101.57,72145.0,94.6088,94.6181,94.5436,94.5716,72145.0
2018-07-09 13:45:00,101.56,101.58,101.55,101.58,55699.0,94.5623,94.5809,94.553,94.5809,55699.0
2018-07-09 13:50:00,101.57,101.66,101.56,101.64,108735.0,94.5716,94.6554,94.5623,94.6368,108735.0
2018-07-09 13:55:00,101.65,101.67,101.63,101.63,57853.0,94.6461,94.6647,94.6274,94.6274,57853.0
2018-07-09 14:00:00,101.64,101.64,101.57,101.58,76339.0,94.6368,94.6368,94.5716,94.5809,76339.0
2018-07-09 14:05:00,101.58,101.59,101.49,101.51,130835.0,94.5809,94.5902,94.4971,94.5157,130835.0
2018-07-09 14:10:00,101.51,101.56,101.5,101.54,107256.0,94.5157,94.5623,94.5064,94.5436,107256.0
2018-07-09 14:15:00,101.54,101.55,101.49,101.55,74922.0,94.5436,94.553,94.4971,94.553,74922.0
2018-07-09 14:20:00,101.55,101.56,101.48,101.49,86230.0,94.553,94.5623,94.4878,94.4971,86230.0
2018-07-09 14:25:00,101.49,101.56,101.48,101.52,83134.0,94.4971,94.5623,94.4878,94.525,83134.0
2018-07-09 14:30:00,101.52,101.56,101.51,101.52,80963.0,94.525,94.5623,94.5157,94.525,80963.0
2018-07-09 14:35:00,101.51,101.54,101.5,101.51,106996.0,94.5157,94.5436,94.5064,94.5157,106996.0
2018-07-09 14:40:00,101.52,101.62,101.51,101.58,105529.0,94.525,94.6181,94.5157,94.5809,105529.0
2018-07-09 14:45:00,101.58,101.61,101.54,101.56,73806.0,94.5809,94.6088,94.5436,94.5623,73806.0
2018-07-09 14:50:00,101.55,101.6,101.55,101.57,77904.0,94.553,94.5995,94.553,94.5716,77904.0
2018-07-09 14:55:00,101.58,101.68,101.57,101.67,137786.0,94.5809,94.674,94.5716,94.6647,137786.0
2018-07-09 15:00:00,101.67,101.73,101.62,101.63,104472.0,94.6647,94.7205,94.6181,94.6274,104472.0
2018-07-09 15:05:00,101.63,101.67,101.59,101.62,117743.0,94.6274,94.6647,94.5902,94.6181,117743.0
2018-07-09 15:10:00,101.63,101.65,101.6,101.64,93620.0,94.6274,94.6461,94.5995,94.6368,93620.0
2018-07-09 15:15:00,101.63,101.64,101.55,101.59,109503.0,94.6274,94.6368,94.553,94.5902,109503.0
2018-07-09 15:20:00,101.59,101.63,101.57,101.62,80666.0,94.5902,94.6274,94.5716,94.6181,80666.0
2018-07-09 15:25:00,101.62,101.64,101.57,101.6,91265.0,94.6181,94.6368,94.5716,94.5995,91265.0
2018-07-09 15:30:00,101.6,101.62,101.54,101.61,149711.0,94.5995,94.6181,94.5436,94.6088,149711.0
2018-07-09 15:35:00,101.61,101.65,101.58,101.65,108089.0,94.6088,94.6461,94.5809,94.6461,108089.0
2018-07-09 15:40:00,101.64,101.69,101.61,101.67,193775.0,94.6368,94.6833,94.6088,94.6647,193775.0
2018-07-09 15:45:00,101.67,101.78,101.63,101.78,262979.0,94.6647,94.7671,94.6274,94.7671,262979.0
2018-07-09 15:50:00,101.77,101.8,101.68,101.79,365159.0,94.7578,94.7857,94.674,94.7764,365159.0
2018-07-09 15:55:00,101.78,101.91,101.71,101.87,756853.0,94.7671,94.8881,94.7019,94.8509,756853.0
2018-07-10 09:30:00,102.0,102.37,102.0,102.05,830840.0,94.9719,95.3165,94.9719,95.0185,830840.0
2018-07-10 09:35:00,102.05,102.36,102.0,102.33,363847.0,95.0185,95.3071,94.9719,95.2792,363847.0
2018-07-10 09:40:00,102.33,102.35,102.21,102.31,345891.0,95.2792,95.2978,95.1675,95.2606,345891.0
2018-07-10 09:45:00,102.3,102.38,102.2,102.23,331349.0,95.2513,95.3258,95.1582,95.1861,331349.0
2018-07-10 09:50:00,102.23,102.24,102.1,102.12,320699.0,95.1861,95.1954,95.0651,95.0837,320699.0
2018-07-10 09:55:00,102.12,102.12,101.99,102.02,323632.0,95.0837,95.0837,94.9626,94.9906,323632.0
2018-07-10 10:00:00,102.02,102.28,102.01,102.15,274397.0,94.9906,95.2327,94.9813,95.1116,274397.0
2018-07-10 10:05:00,102.14,102.19,102.06,102.07,240173.0,95.1023,95.1489,95.0278,95.0371,240173.0
2018-07-10 10:10:00,102.07,102.14,101.9,101.91,244115.0,95.0371,95.1023,94.8788,94.8881,244115.0
2018-07-10 10:15:00,101.91,102.08,101.9,102.03,192067.0,94.8881,95.0464,94.8788,94.9999,192067.0
2018-07-10 10:20:00,102.04,102.16,102.02,102.08,201078.0,95.0092,95.1209,94.9906,95.0464,201078.0
2018-07-10 10:25:00,102.06,102.14,101.98,102.14,143317.0,95.0278,95.1023,94.9533,95.1023,143317.0
2018-07-10 10:30:00,102.13,102.21,102.09,102.21,156992.0,95.093,95.1675,95.0557,95.1675,156992.0
2018-07-10 10:35:00,102.22,102.26,102.16,102.18,166554.0,95.1768,95.214,95.1209,95.1395,166554.0
2018-07-10 10:40:00,102.17,102.3,102.15,102.29,133295.0,95.1302,95.2513,95.1116,95.242,133295.0
2018-07-10 10:45:00,102.29,102.37,102.22,102.29,157903.0,95.242,95.3165,95.1768,95.242,157903.0
2018-07-10 10:50:00,102.28,102.32,102.16,102.23,156410.0,95.2327,95.2699,95.1209,95.1861,156410.0
2018-07-10 10:55:00,102.23,102.35,102.22,102.31,143979.0,95.1861,95.2978,95.1768,95.2606,143979.0
2018-07-10 11:00:00,102.3,102.42,102.3,102.36,211702.0,95.2513,95.363,95.2513,95.3071,211702.0
2018-07-10 11:05:00,102.36,102.38,102.29,102.35,141015.0,95.3071,95.3258,95.242,95.2978,141015.0
2018-07-10 11:10:00,102.35,102.36,102.11,102.11,262528.0,95.2978,95.3071,95.0744,95.0744,262528.0
2018-07-10 11:15:00,102.11,102.14,102.03,102.09,280358.0,95.0744,95.1023,94.9999,95.0557,280358.0
2018-07-10 11:20:00,102.09,102.15,102.05,102.07,167974.0,95.0557,95.1116,95.0185,95.0371,167974.0
2018-07-10 11:25:00,102.07,102.12,102.01,102.09,148556.0,95.0371,95.0837,94.9813,95.0557,148556.0
2018-07-10 11:30:00,102.1,102.14,102.06,102.09,107429.0,95.0651,95.1023,95.0278,95.0557,107429.0
2018-07-10 11:35:00,102.1,102.26,102.09,102.24,114388.0,95.0651,95.214,95.0557,95.1954,114388.0
2018-07-10 11:40:00,102.24,102.35,102.24,102.33,95653.0,95.1954,95.2978,95.1954,95.2792,95653.0
2018-07-10 11:45:00,102.34,102.37,102.32,102.35,160636.0,95.2885,95.3165,95.2699,95.2978,160636.0
2018-07-10 11:50:00,102.34,102.4,102.32,102.39,131585.0,95.2885,95.3444,95.2699,95.3351,131585.0
2018-07-10 11:55:00,102.4,102.51,102.39,102.51,177800.0,95.3444,95.4468,95.3351,95.4468,177800.0
2018-07-10 12:00:00,102.51,102.51,102.41,102.42,128770.0,95.4468,95.4468,95.3537,95.363,128770.0
2018-07-10 12:05:00,102.42,102.42,102.29,102.29,171783.0,95.363,95.363,95.242,95.242,171783.0
2018-07-10 12:10:00,102.3,102.33,102.28,102.3,147552.0,95.2513,95.2792,95.2327,95.2513,147552.0
2018-07-10 12:15:00,102.3,102.34,102.25,102.32,106230.0,95.2513,95.2885,95.2047,95.2699,106230.0
2018-07-10 12:20:00,102.32,102.41,102.32,102.36,109159.0,95.2699,95.3537,95.2699,95.3071,109159.0
2018-07-10 12:25:00,102.36,102.5,102.34,102.48,118813.0,95.3071,95.4375,95.2885,95.4189,118813.0
2018-07-10 12:30:00,102.48,102.5,102.42,102.46,126777.0,95.4189,95.4375,95.363,95.4003,126777.0
2018-07-10 12:35:00,102.47,102.47,102.4,102.47,84575.0,95.4096,95.4096,95.3444,95.4096,84575.0
2018-07-10 12:40:00,102.47,102.5,102.43,102.45,126964.0,95.4096,95.4375,95.3723,95.3909,126964.0
2018-07-10 12:45:00,102.45,102.5,102.42,102.43,140631.0,95.3909,95.4375,95.363,95.3723,140631.0
2018-07-10 12:50:00,102.43,102.46,102.36,102.43,142499.0,95.3723,95.4003,95.3071,95.3723,142499.0
2018-07-10 12:55:00,102.44,102.44,102.39,102.41,95098.0,95.3816,95.3816,95.3351,95.3537,95098.0
2018-07-10 13:00:00,102.41,102.44,102.4,102.43,69549.0,95.3537,95.3816,95.3444,95.3723,69549.0
2018-07-10 13:05:00,102.44,102.46,102.29,102.29,157913.0,95.3816,95.4003,95.242,95.242,157913.0
2018-07-10 13:10:00,102.29,102.36,102.23,102.33,160727.0,95.242,95.3071,95.1861,95.2792,160727.0
2018-07-10 13:15:00,102.33,102.34,102.25,102.32,131935.0,95.2792,95.2885,95.2047,95.2699,131935.0
2018-07-10 13:20:00,102.32,102.32,102.25,102.27,76920.0,95.2699,95.2699,95.2047,95.2233,76920.0
2018-07-10 13:25:00,102.27,102.31,102.25,102.26,77223.0,95.2233,95.2606,95.2047,95.214,77223.0
2018-07-10 13:30:00,102.25,102.27,102.12,102.14,141852.0,95.2047,95.2233,95.0837,95.1023,141852.0
2018-07-10 13:35:00,102.13,102.17,102.07,102.08,154271.0,95.093,95.1302,95.0371,95.0464,154271.0
2018-07-10 13:40:00,102.08,102.13,102.04,102.08,132088.0,95.0464,95.093,95.0092,95.0464,132088.0
2018-07-10 13:45:00,102.08,102.09,101.9,101.93,238873.0,95.0464,95.0557,94.8788,94.9068,238873.0
2018-07-10 13:50:00,101.92,101.92,101.86,101.88,198261.0,94.8975,94.8975,94.8416,94.8602,198261.0
2018-07-10 13:55:00,101.89,101.95,101.88,101.91,202853.0,94.8695,94.9254,94.8602,94.8881,202853.0
2018-07-10 14:00:00,101.91,101.97,101.91,101.96,137037.0,94.8881,94.944,94.8881,94.9347,137037.0
2018-07-10 14:05:00,101.95,102.1,101.95,102.09,162619.0,94.9254,95.0651,94.9254,95.0557,162619.0
2018-07-10 14:10:00,102.09,102.17,102.08,102.12,124070.0,95.0557,95.1302,95.0464,95.0837,124070.0
2018-07-10 14:15:00,102.13,102.14,102.05,102.09,101575.0,95.093,95.1023,95.0185,95.0557,101575.0
2018-07-10 14:20:00,102.09,102.15,102.09,102.11,72956.0,95.0557,95.1116,95.0557,95.0744,72956.0
2018-07-10 14:25:00,102.12,102.2,102.07,102.15,165683.0,95.0837,95.1582,95.0371,95.1116,165683.0
2018-07-10 14:30:00,102.15,102.18,102.14,102.15,111390.0,95.1116,95.1395,95.1023,95.1116,111390.0
2018-07-10 14:35:00,102.15,102.16,102.08,102.1,91388.0,95.1116,95.1209,95.0464,95.0651,91388.0
2018-07-10 14:40:00,102.1,102.14,102.04,102.05,104154.0,95.0651,95.1023,95.0092,95.0185,104154.0
2018-07-10 14:45:00,102.05,102.15,102.0,102.12,170300.0,95.0185,95.1116,94.9719,95.0837,170300.0
2018-07-10 14:50:00,102.11,102.15,102.1,102.1,100681.0,95.0744,95.1116,95.0651,95.0651,100681.0
2018-07-10 14:55:00,102.1,102.17,102.07,102.13,139206.0,95.0651,95.1302,95.0371,95.093,139206.0
2018-07-10 15:00:00,102.13,102.16,102.08,102.11,134477.0,95.093,95.1209,95.0464,95.0744,134477.0
2018-07-10 15:05:00,102.11,102.14,102.06,102.13,104671.0,95.0744,95.1023,95.0278,95.093,104671.0
2018-07-10 15:10:00,102.14,102.17,102.11,102.15,137458.0,95.1023,95.1302,95.0744,95.1116,137458.0
2018-07-10 15:15:00,102.15,102.16,102.09,102.13,165455.0,95.1116,95.1209,95.0557,95.093,165455.0
2018-07-10 15:20:00,102.13,102.13,102.06,102.09,126632.0,95.093,95.093,95.0278,95.0557,126632.0
2018-07-10 15:25:00,102.09,102.12,102.0,102.06,214176.0,95.0557,95.0837,94.9719,95.0278,214176.0
2018-07-10 15:30:00,102.06,102.12,102.06,102.09,129171.0,95.0278,95.0837,95.0278,95.0557,129171.0
2018-07-10 15:35:00,102.09,102.12,102.02,102.09,130828.0,95.0557,95.0837,94.9906,95.0557,130828.0
2018-07-10 15:40:00,102.09,102.12,102.01,102.02,202791.0,95.0557,95.0837,94.9813,94.9906,202791.0
2018-07-10 15:45:00,102.01,102.11,101.91,102.05,407420.0,94.9813,95.0744,94.8881,95.0185,407420.0
2018-07-10 15:50:00,102.05,102.25,102.05,102.15,602166.0,95.0185,95.2047,95.0185,95.1116,602166.0
2018-07-10 15:55:00,102.15,102.17,102.02,102.06,844998.0,95.1116,95.1302,94.9906,95.0278,844998.0
2018-07-11 09:30:00,101.11,101.57,101.1,101.54,693988.0,94.1433,94.5716,94.134,94.5436,693988.0
2018-07-11 09:35:00,101.54,101.8,101.53,101.67,359805.0,94.5436,94.7857,94.5343,94.6647,359805.0
2018-07-11 09:40:00,101.67,101.75,101.42,101.48,268827.0,94.6647,94.7392,94.4319,94.4878,268827.0
2018-07-11 09:45:00,101.48,101.54,101.38,101.48,269732.0,94.4878,94.5436,94.3947,94.4878,269732.0
2018-07-11 09:50:00,101.48,101.75,101.48,101.68,208155.0,94.4878,94.7392,94.4878,94.674,208155.0
2018-07-11 09:55:00,101.68,101.68,101.56,101.64,144137.0,94.674,94.674,94.5623,94.6368,144137.0
2018-07-11 10:00:00,101.64,101.98,101.6,101.9,344208.0,94.6368,94.9533,94.5995,94.8788,344208.0
2018-07-11 10:05:00,101.9,101.92,101.82,101.85,145970.0,94.8788,94.8975,94.8043,94.8323,145970.0
2018-07-11 10:10:00,101.84,102.04,101.78,101.94,308765.0,94.823,95.0092,94.7671,94.9161,308765.0
2018-07-11 10:15:00,101.95,102.2,101.92,102.18,249826.0,94.9254,95.1582,94.8975,95.1395,249826.0
2018-07-11 10:20:00,102.19,102.2,102.08,102.15,169690.0,95.1489,95.1582,95.0464,95.1116,169690.0
2018-07-11 10:25:00,102.14,102.18,102.11,102.13,156710.0,95.1023,95.1395,95.0744,95.093,156710.0
2018-07-11 10:30:00,102.14,102.25,102.11,102.14,228070.0,95.1023,95.2047,95.0744,95.1023,228070.0
2018-07-11 10:35:00,102.14,102.25,102.12,102.2,217688.0,95.1023,95.2047,95.0837,95.1582,217688.0
2018-07-11 10:40:00,102.2,102.22,102.11,102.11,214013.0,95.1582,95.1768,95.0744,95.0744,214013.0
2018-07-11 10:45:00,102.12,102.16,101.98,102.03,202319.0,95.0837,95.1209,94.9533,94.9999,202319.0
2018-07-11 10:50:00,102.03,102.09,102.02,102.08,330040.0,94.9999,95.0557,94.9906,95.0464,330040.0
2018-07-11 10:55:00,102.09,102.13,102.04,102.12,226013.0,95.0557,95.093,95.0092,95.0837,226013.0
2018-07-11 11:00:00,102.13,102.34,102.11,102.21,190439.0,95.093,95.2885,95.0744,95.1675,190439.0
2018-07-11 11:05:00,102.22,102.25,102.15,102.22,131558.0,95.1768,95.2047,95.1116,95.1768,131558.0
2018-07-11 11:10:00,102.22,102.23,102.04,102.09,286338.0,95.1768,95.1861,95.0092,95.0557,286338.0
2018-07-11 11:15:00,102.09,102.21,102.04,102.13,181371.0,95.0557,95.1675,95.0092,95.093,181371.0
2018-07-11 11:20:00,102.13,102.13,101.98,102.09,229416.0,95.093,95.093,94.9533,95.0557,229416.0
2018-07-11 11:25:00,102.08,102.1,101.95,101.98,164231.0,95.0464,95.0651,94.9254,94.9533,164231.0
2018-07-11 11:30:00,101.98,101.98,101.8,101.89,218340.0,94.9533,94.9533,94.7857,94.8695,218340.0
2018-07-11 11:35:00,101.89,102.04,101.88,101.91,161778.0,94.8695,95.0092,94.8602,94.8881,161778.0
2018-07-11 11:40:00,101.91,101.95,101.8,101.84,194740.0,94.8881,94.9254,94.7857,94.823,194740.0
2018-07-11 11:45:00,101.84,101.87,101.7,101.8,218432.0,94.823,94.8509,94.6926,94.7857,218432.0
2018-07-11 11:50:00,101.8,101.94,101.79,101.82,143816.0,94.7857,94.9161,94.7764,94.8043,143816.0
2018-07-11 11:55:00,101.82,101.96,101.78,101.8,144786.0,94.8043,94.9347,94.7671,94.7857,144786.0
2018-07-11 12:00:00,101.81,101.86,101.74,101.78,95018.0,94.795,94.8416,94.7299,94.7671,95018.0
2018-07-11 12:05:00,101.78,101.8,101.67,101.69,121118.0,94.7671,94.7857,94.6647,94.6833,121118.0
2018-07-11 12:10:00,101.68,101.77,101.65,101.72,137268.0,94.674,94.7578,94.6461,94.7112,137268.0
2018-07-11 12:15:00,101.71,101.79,101.58,101.71,140525.0,94.7019,94.7764,94.5809,94.7019,140525.0
2018-07-11 12:20:00,101.71,101.79,101.69,101.72,68082.0,94.7019,94.7764,94.6833,94.7112,68082.0
2018-07-11 12:25:00,101.72,101.77,101.67,101.76,108227.0,94.7112,94.7578,94.6647,94.7485,108227.0
2018-07-11 12:30:00,101.77,101.9,101.75,101.89,129043.0,94.7578,94.8788,94.7392,94.8695,129043.0
2018-07-11 12:35:00,101.9,101.95,101.88,101.95,62093.0,94.8788,94.9254,94.8602,94.9254,62093.0
2018-07-11 12:40:00,101.94,101.99,101.94,101.95,83789.0,94.9161,94.9626,94.9161,94.9254,83789.0
2018-07-11 12:45:00,101.95,102.02,101.9,102.0,109358.0,94.9254,94.9906,94.8788,94.9719,109358.0
2018-07-11 12:50:00,101.98,102.0,101.94,101.98,78464.0,94.9533,94.9719,94.9161,94.9533,78464.0
2018-07-11 12:55:00,101.98,101.98,101.83,101.92,127933.0,94.9533,94.9533,94.8137,94.8975,127933.0
2018-07-11 13:00:00,101.92,101.98,101.89,101.93,105068.0,94.8975,94.9533,94.8695,94.9068,105068.0
2018-07-11 13:05:00,101.93,101.99,101.88,101.93,88110.0,94.9068,94.9626,94.8602,94.9068,88110.0
2018-07-11 13:10:00,101.92,101.93,101.82,101.89,152731.0,94.8975,94.9068,94.8043,94.8695,152731.0
2018-07-11 13:15:00,101.88,101.99,101.86,101.98,159448.0,94.8602,94.9626,94.8416,94.9533,159448.0
2018-07-11 13:20:00,101.98,102.21,101.96,102.19,210424.0,94.9533,95.1675,94.9347,95.1489,210424.0
2018-07-11 13:25:00,102.19,102.23,102.15,102.2,90875.0,95.1489,95.1861,95.1116,95.1582,90875.0
2018-07-11 13:30:00,102.19,102.27,102.14,102.16,174812.0,95.1489,95.2233,95.1023,95.1209,174812.0
2018-07-11 13:35:00,102.16,102.19,102.1,102.12,119838.0,95.1209,95.1489,95.0651,95.0837,119838.0
2018-07-11 13:40:00,102.11,102.18,102.06,102.14,119753.0,95.0744,95.1395,95.0278,95.1023,119753.0
2018-07-11 13:45:00,102.15,102.15,102.05,102.09,92418.0,95.1116,95.1116,95.0185,95.0557,92418.0
2018-07-11 13:50:00,102.09,102.09,101.96,101.98,134019.0,95.0557,95.0557,94.9347,94.9533,134019.0
2018-07-11 13:55:00,101.97,101.98,101.9,101.93,126583.0,94.944,94.9533,94.8788,94.9068,126583.0
2018-07-11 14:00:00,101.93,102.03,101.91,101.95,109735.0,94.9068,94.9999,94.8881,94.9254,109735.0
2018-07-11 14:05:00,101.94,101.99,101.9,101.92,110846.0,94.9161,94.9626,94.8788,94.8975,110846.0
2018-07-11 14:10:00,101.93,101.93,101.7,101.77,197141.0,94.9068,94.9068,94.6926,94.7578,197141.0
2018-07-11 14:15:00,101.77,101.86,101.76,101.86,94479.0,94.7578,94.8416,94.7485,94.8416,94479.0
2018-07-11 14:20:00,101.86,102.03,101.85,101.97,132851.0,94.8416,94.9999,94.8323,94.944,132851.0
2018-07-11 14:25:00,101.98,102.09,101.97,102.06,79640.0,94.9533,95.0557,94.944,95.0278,79640.0
2018-07-11 14:30:00,102.07,102.13,102.06,102.08,92494.0,95.0371,95.093,95.0278,95.0464,92494.0
2018-07-11 14:35:00,102.08,102.15,102.07,102.13,124845.0,95.0464,95.1116,95.0371,95.093,124845.0
2018-07-11 14:40:00,102.13,102.22,102.11,102.2,138782.0,95.093,95.1768,95.0744,95.1582,138782.0
2018-07-11 14:45:00,102.21,102.21,102.16,102.17,76338.0,95.1675,95.1675,95.1209,95.1302,76338.0
2018-07-11 14:50:00,102.17,102.21,102.15,102.18,81456.0,95.1302,95.1675,95.1116,95.1395,81456.0
2018-07-11 14:55:00,102.17,102.18,102.06,102.11,110032.0,95.1302,95.1395,95.0278,95.0744,110032.0
2018-07-11 15:00:00,102.11,102.11,102.01,102.05,94181.0,95.0744,95.0744,94.9813,95.0185,94181.0
2018-07-11 15:05:00,102.05,102.14,102.04,102.09,148648.0,95.0185,95.1023,95.0092,95.0557,148648.0
2018-07-11 15:10:00,102.09,102.11,101.97,102.03,211641.0,95.0557,95.0744,94.944,94.9999,211641.0
2018-07-11 15:15:00,102.03,102.04,101.93,102.01,83883.0,94.9999,95.0092,94.9068,94.9813,83883.0
2018-07-11 15:20:00,102.0,102.03,101.92,102.02,132964.0,94.9719,94.9999,94.8975,94.9906,132964.0
2018-07-11 15:25:00,102.01,102.02,101.91,101.94,121363.0,94.9813,94.9906,94.8881,94.9161,121363.0
2018-07-11 15:30:00,101.94,102.06,101.94,102.05,238109.0,94.9161,95.0278,94.9161,95.0185,238109.0
2018-07-11 15:35:00,102.05,102.12,102.0,102.04,217443.0,95.0185,95.0837,94.9719,95.0092,217443.0
2018-07-11 15:40:00,102.05,102.08,101.99,102.07,257463.0,95.0185,95.0464,94.9626,95.0371,257463.0
2018-07-11 15:45:00,102.06,102.11,102.01,102.04,279670.0,95.0278,95.0744,94.9813,95.0092,279670.0
2018-07-11 15:50:00,102.04,102.04,101.82,101.94,593974.0,95.0092,95.0092,94.8043,94.9161,593974.0
2018-07-11 15:55:00,101.94,102.05,101.88,102.02,1002032.0,94.9161,95.0185,94.8602,94.9906,1002032.0
2018-07-12 09:30:00,102.76,103.16,102.73,102.94,1036633.0,95.6796,96.052,95.6516,95.8472,1036633.0
2018-07-12 09:35:00,102.95,103.29,102.95,103.27,685905.0,95.8565,96.1731,95.8565,96.1544,685905.0
2018-07-12 09:40:00,103.27,103.27,103.15,103.23,529423.0,96.1544,96.1544,96.0427,96.1172,529423.0
2018-07-12 09:45:00,103.24,103.25,103.16,103.18,327675.0,96.1265,96.1358,96.052,96.0706,327675.0
2018-07-12 09:50:00,103.19,103.32,103.17,103.24,514860.0,96.08,96.201,96.0613,96.1265,514860.0
2018-07-12 09:55:00,103.24,103.26,103.1,103.16,339324.0,96.1265,96.1451,95.9962,96.052,339324.0
2018-07-12 10:00:00,103.16,103.21,103.1,103.21,250991.0,96.052,96.0986,95.9962,96.0986,250991.0
2018-07-12 10:05:00,103.21,103.25,103.17,103.24,278058.0,96.0986,96.1358,96.0613,96.1265,278058.0
2018-07-12 10:10:00,103.24,103.32,103.15,103.16,313769.0,96.1265,96.201,96.0427,96.052,313769.0
2018-07-12 10:15:00,103.16,103.25,103.14,103.21,236621.0,96.052,96.1358,96.0334,96.0986,236621.0
2018-07-12 10:20:00,103.22,103.35,103.22,103.26,253938.0,96.1079,96.2289,96.1079,96.1451,253938.0
2018-07-12 10:25:00,103.26,103.44,103.24,103.44,465377.0,96.1451,96.3127,96.1265,96.3127,465377.0
2018-07-12 10:30:00,103.44,103.5,103.42,103.49,278128.0,96.3127,96.3686,96.2941,96.3593,278128.0
2018-07-12 10:35:00,103.48,103.53,103.42,103.45,421037.0,96.35,96.3965,96.2941,96.322,421037.0
2018-07-12 10:40:00,103.44,103.52,103.4,103.42,410588.0,96.3127,96.3872,96.2755,96.2941,410588.0
2018-07-12 10:45:00,103.43,103.48,103.4,103.48,195221.0,96.3034,96.35,96.2755,96.35,195221.0
2018-07-12 10:50:00,103.48,103.51,103.44,103.47,181379.0,96.35,96.3779,96.3127,96.3407,181379.0
2018-07-12 10:55:00,103.48,103.48,103.39,103.41,188538.0,96.35,96.35,96.2662,96.2848,188538.0
2018-07-12 11:00:00,103.41,103.67,103.4,103.67,283910.0,96.2848,96.5269,96.2755,96.5269,283910.0
2018-07-12 11:05:00,103.67,103.76,103.66,103.75,174374.0,96.5269,96.6107,96.5176,96.6014,174374.0
2018-07-12 11:10:00,103.75,103.9,103.7,103.83,247457.0,96.6014,96.741,96.5548,96.6759,247457.0
2018-07-12 11:15:00,103.83,103.86,103.78,103.85,187315.0,96.6759,96.7038,96.6293,96.6945,187315.0
2018-07-12 11:20:00,103.85,103.87,103.74,103.76,231034.0,96.6945,96.7131,96.5921,96.6107,231034.0
2018-07-12 11:25:00,103.75,103.85,103.69,103.79,223041.0,96.6014,96.6945,96.5455,96.6386,223041.0
2018-07-12 11:30:00,103.79,103.82,103.72,103.75,171942.0,96.6386,96.6665,96.5734,96.6014,171942.0
2018-07-12 11:35:00,103.75,103.76,103.64,103.74,155452.0,96.6014,96.6107,96.4989,96.5921,155452.0
2018-07-12 11:40:00,103.74,103.79,103.66,103.78,175851.0,96.5921,96.6386,96.5176,96.6293,175851.0
2018-07-12 11:45:00,103.78,103.99,103.77,103.98,219037.0,96.6293,96.8248,96.62,96.8155,219037.0
2018-07-12 11:50:00,103.97,104.04,103.9,104.01,258031.0,96.8062,96.8714,96.741,96.8435,258031.0
2018-07-12 11:55:00,104.01,104.15,103.95,104.15,214519.0,96.8435,96.9738,96.7876,96.9738,214519.0
2018-07-12 12:00:00,104.14,104.27,104.13,104.26,227849.0,96.9645,97.0855,96.9552,97.0762,227849.0
2018-07-12 12:05:00,104.26,104.29,104.17,104.27,263143.0,97.0762,97.1042,96.9924,97.0855,263143.0
2018-07-12 12:10:00,104.26,104.41,104.26,104.27,332624.0,97.0762,97.2159,97.0762,97.0855,332624.0
2018-07-12 12:15:00,104.27,104.3,104.23,104.25,152030.0,97.0855,97.1135,97.0483,97.0669,152030.0
2018-07-12 12:20:00,104.26,104.27,104.08,104.1,252409.0,97.0762,97.0855,96.9086,96.9273,252409.0
2018-07-12 12:25:00,104.1,104.15,104.07,104.14,170320.0,96.9273,96.9738,96.8993,96.9645,170320.0
2018-07-12 12:30:00,104.14,104.19,104.04,104.04,184312.0,96.9645,97.011,96.8714,96.8714,184312.0
2018-07-12 12:35:00,104.05,104.14,104.03,104.06,186703.0,96.8807,96.9645,96.8621,96.89,186703.0
2018-07-12 12:40:00,104.06,104.12,103.94,104.08,303610.0,96.89,96.9459,96.7783,96.9086,303610.0
2018-07-12 12:45:00,104.08,104.16,104.03,104.16,100879.0,96.9086,96.9831,96.8621,96.9831,100879.0
2018-07-12 12:50:00,104.16,104.18,104.14,104.18,102094.0,96.9831,97.0017,96.9645,97.0017,102094.0
2018-07-12 12:55:00,104.18,104.2,104.06,104.07,192988.0,97.0017,97.0204,96.89,96.8993,192988.0
2018-07-12 13:00:00,104.07,104.16,104.07,104.16,136176.0,96.8993,96.9831,96.8993,96.9831,136176.0
2018-07-12 13:05:00,104.16,104.2,104.12,104.18,154942.0,96.9831,97.0204,96.9459,97.0017,154942.0
2018-07-12 13:10:00,104.18,104.22,104.13,104.18,133283.0,97.0017,97.039,96.9552,97.0017,133283.0
2018-07-12 13:15:00,104.17,104.24,104.16,104.2,116037.0,96.9924,97.0576,96.9831,97.0204,116037.0
2018-07-12 13:20:00,104.19,104.2,104.12,104.18,129494.0,97.011,97.0204,96.9459,97.0017,129494.0
2018-07-12 13:25:00,104.18,104.26,104.18,104.26,106125.0,97.0017,97.0762,97.0017,97.0762,106125.0
2018-07-12 13:30:00,104.27,104.29,104.23,104.23,184288.0,97.0855,97.1042,97.0483,97.0483,184288.0
2018-07-12 13:35:00,104.24,104.27,104.17,104.27,105412.0,97.0576,97.0855,96.9924,97.0855,105412.0
2018-07-12 13:40:00,104.27,104.31,104.24,104.27,139574.0,97.0855,97.1228,97.0576,97.0855,139574.0
2018-07-12 13:45:00,104.27,104.36,104.26,104.31,103843.0,97.0855,97.1693,97.0762,97.1228,103843.0
2018-07-12 13:50:00,104.32,104.35,104.18,104.2,125774.0,97.1321,97.16,97.0017,97.0204,125774.0
2018-07-12 13:55:00,104.2,104.24,104.11,104.18,122712.0,97.0204,97.0576,96.9366,97.0017,122712.0
2018-07-12 14:00:00,104.18,104.21,104.11,104.14,273360.0,97.0017,97.0297,96.9366,96.9645,273360.0
2018-07-12 14:05:00,104.13,104.16,104.07,104.09,141418.0,96.9552,96.9831,96.8993,96.9179,141418.0
2018-07-12 14:10:00,104.09,104.19,104.09,104.17,123542.0,96.9179,97.011,96.9179,96.9924,123542.0
2018-07-12 14:15:00,104.17,104.31,104.17,104.28,178057.0,96.9924,97.1228,96.9924,97.0948,178057.0
2018-07-12 14:20:00,104.28,104.32,104.25,104.3,111284.0,97.0948,97.1321,97.0669,97.1135,111284.0
2018-07-12 14:25:00,104.3,104.38,104.29,104.35,136757.0,97.1135,97.188,97.1042,97.16,136757.0
2018-07-12 14:30:00,104.34,104.34,104.25,104.34,92535.0,97.1507,97.1507,97.0669,97.1507,92535.0
2018-07-12 14:35:00,104.34,104.35,104.24,104.28,104713.0,97.1507,97.16,97.0576,97.0948,104713.0
2018-07-12 14:40:00,104.28,104.29,104.21,104.23,161338.0,97.0948,97.1042,97.0297,97.0483,161338.0
2018-07-12 14:45:00,104.23,104.25,104.19,104.19,145700.0,97.0483,97.0669,97.011,97.011,145700.0
2018-07-12 14:50:00,104.2,104.25,104.18,104.22,150701.0,97.0204,97.0669,97.0017,97.039,150701.0
2018-07-12 14:55:00,104.22,104.24,104.16,104.21,137176.0,97.039,97.0576,96.9831,97.0297,137176.0
2018-07-12 15:00:00,104.2,104.25,104.18,104.25,135359.0,97.0204,97.0669,97.0017,97.0669,135359.0
2018-07-12 15:05:00,104.25,104.25,104.17,104.18,129443.0,97.0669,97.0669,96.9924,97.0017,129443.0
2018-07-12 15:10:00,104.17,104.17,104.08,104.15,169198.0,96.9924,96.9924,96.9086,96.9738,169198.0
2018-07-12 15:15:00,104.14,104.21,104.13,104.16,134930.0,96.9645,97.0297,96.9552,96.9831,134930.0
2018-07-12 15:20:00,104.16,104.16,103.95,103.99,301056.0,96.9831,96.9831,96.7876,96.8248,301056.0
2018-07-12 15:25:00,103.98,104.06,103.88,104.03,370570.0,96.8155,96.89,96.7224,96.8621,370570.0
2018-07-12 15:30:00,104.03,104.16,104.03,104.14,286882.0,96.8621,96.9831,96.8621,96.9645,286882.0
2018-07-12 15:35:00,104.14,104.15,104.07,104.09,156681.0,96.9645,96.9738,96.8993,96.9179,156681.0
2018-07-12 15:40:00,104.09,104.18,104.05,104.12,342784.0,96.9179,97.0017,96.8807,96.9459,342784.0
2018-07-12 15:45:00,104.12,104.19,104.07,104.19,386607.0,96.9459,97.011,96.8993,97.011,386607.0
2018-07-12 15:50:00,104.18,104.18,103.96,104.1,611714.0,97.0017,97.0017,96.7969,96.9273,611714.0
2018-07-12 15:55:00,104.11,104.29,104.1,104.16,1295590.0,96.9366,97.1042,96.9273,96.9831,1295590.0
2018-07-13 09:30:00,104.37,104.59,104.16,104.54,775769.0,97.1786,97.3835,96.9831,97.3369,775769.0
2018-07-13 09:35:00,104.55,104.61,104.18,104.4,419582.0,97.3462,97.4021,97.0017,97.2066,419582.0
2018-07-13 09:40:00,104.39,104.52,104.22,104.25,351961.0,97.1973,97.3183,97.039,97.0669,351961.0
2018-07-13 09:45:00,104.24,104.37,104.09,104.32,428435.0,97.0576,97.1786,96.9179,97.1321,428435.0
2018-07-13 09:50:00,104.32,104.39,104.25,104.28,243938.0,97.1321,97.1973,97.0669,97.0948,243938.0
2018-07-13 09:55:00,104.28,104.38,104.24,104.29,321408.0,97.0948,97.188,97.0576,97.1042,321408.0
2018-07-13 10:00:00,104.28,104.56,104.27,104.55,244721.0,97.0948,97.3556,97.0855,97.3462,244721.0
2018-07-13 10:05:00,104.55,104.72,104.44,104.61,806828.0,97.3462,97.5045,97.2438,97.4021,806828.0
2018-07-13 10:10:00,104.62,104.75,104.55,104.7,327922.0,97.4114,97.5325,97.3462,97.4859,327922.0
2018-07-13 10:15:00,104.71,104.76,104.61,104.64,257580.0,97.4952,97.5418,97.4021,97.43,257580.0
2018-07-13 10:20:00,104.65,104.88,104.62,104.87,332572.0,97.4394,97.6535,97.4114,97.6442,332572.0
2018-07-13 10:25:00,104.87,104.98,104.85,104.94,309788.0,97.6442,97.7466,97.6256,97.7094,309788.0
2018-07-13 10:30:00,104.94,104.97,104.87,104.93,222856.0,97.7094,97.7373,97.6442,97.7001,222856.0
2018-07-13 10:35:00,104.94,105.0,104.9,104.99,298199.0,97.7094,97.7652,97.6721,97.7559,298199.0
2018-07-13 10:40:00,104.99,105.03,104.83,104.84,451623.0,97.7559,97.7932,97.607,97.6163,451623.0
2018-07-13 10:45:00,104.84,104.88,104.74,104.76,387419.0,97.6163,97.6535,97.5232,97.5418,387419.0
2018-07-13 10:50:00,104.76,104.82,104.66,104.79,188976.0,97.5418,97.5976,97.4487,97.5697,188976.0
2018-07-13 10:55:00,104.79,104.84,104.68,104.83,452265.0,97.5697,97.6163,97.4673,97.607,452265.0
2018-07-13 11:00:00,104.82,104.85,104.71,104.83,254604.0,97.5976,97.6256,97.4952,97.607,254604.0
2018-07-13 11:05:00,104.83,104.85,104.77,104.79,180116.0,97.607,97.6256,97.5511,97.5697,180116.0
2018-07-13 11:10:00,104.79,104.91,104.78,104.9,164204.0,97.5697,97.6814,97.5604,97.6721,164204.0
2018-07-13 11:15:00,104.91,104.99,104.88,104.99,271284.0,97.6814,97.7559,97.6535,97.7559,271284.0
2018-07-13 11:20:00,104.99,105.01,104.92,105.01,179917.0,97.7559,97.7745,97.6908,97.7745,179917.0
2018-07-13 11:25:00,105.01,105.08,104.97,104.98,193433.0,97.7745,97.8397,97.7373,97.7466,193433.0
2018-07-13 11:30:00,104.99,105.17,104.98,105.16,175745.0,97.7559,97.9235,97.7466,97.9142,175745.0
2018-07-13 11:35:00,105.15,105.15,105.04,105.06,121933.0,97.9049,97.9049,97.8025,97.8211,121933.0
2018-07-13 11:40:00,105.07,105.11,104.9,105.04,331583.0,97.8304,97.8677,97.6721,97.8025,331583.0
2018-07-13 11:45:00,105.05,105.07,104.9,104.93,221781.0,97.8118,97.8304,97.6721,97.7001,221781.0
2018-07-13 11:50:00,104.94,104.97,104.9,104.91,154036.0,97.7094,97.7373,97.6721,97.6814,154036.0
2018-07-13 11:55:00,104.92,104.96,104.84,104.9,126952.0,97.6908,97.728,97.6163,97.6721,126952.0
2018-07-13 12:00:00,104.91,104.95,104.86,104.88,145261.0,97.6814,97.7187,97.6349,97.6535,145261.0
2018-07-13 12:05:00,104.88,104.99,104.85,104.98,108973.0,97.6535,97.7559,97.6256,97.7466,108973.0
2018-07-13 12:10:00,104.98,105.04,104.98,105.02,162320.0,97.7466,97.8025,97.7466,97.7839,162320.0
2018-07-13 12:15:00,105.02,105.04,105.0,105.02,99998.0,97.7839,97.8025,97.7652,97.7839,99998.0
2018-07-13 12:20:00,105.02,105.08,105.0,105.01,115721.0,97.7839,97.8397,97.7652,97.7745,115721.0
2018-07-13 12:25:00,105.01,105.02,104.92,105.0,191958.0,97.7745,97.7839,97.6908,97.7652,191958.0
2018-07-13 12:30:00,104.99,105.0,104.9,104.93,140505.0,97.7559,97.7652,97.6721,97.7001,140505.0
2018-07-13 12:35:00,104.93,104.94,104.87,104.87,83415.0,97.7001,97.7094,97.6442,97.6442,83415.0
2018-07-13 12:40:00,104.88,104.96,104.87,104.96,94143.0,97.6535,97.728,97.6442,97.728,94143.0
2018-07-13 12:45:00,104.95,105.02,104.93,104.96,103529.0,97.7187,97.7839,97.7001,97.728,103529.0
2018-07-13 12:50:00,104.95,104.96,104.88,104.94,123844.0,97.7187,97.728,97.6535,97.7094,123844.0
2018-07-13 12:55:00,104.94,104.99,104.93,104.98,120707.0,97.7094,97.7559,97.7001,97.7466,120707.0
2018-07-13 13:00:00,104.99,105.11,104.98,105.09,230974.0,97.7559,97.8677,97.7466,97.849,230974.0
2018-07-13 13:05:00,105.09,105.18,105.08,105.13,262826.0,97.849,97.9328,97.8397,97.8863,262826.0
2018-07-13 13:10:00,105.13,105.16,105.04,105.08,204091.0,97.8863,97.9142,97.8025,97.8397,204091.0
2018-07-13 13:15:00,105.08,105.1,105.02,105.07,138570.0,97.8397,97.8583,97.7839,97.8304,138570.0
2018-07-13 13:20:00,105.07,105.18,105.07,105.15,162673.0,97.8304,97.9328,97.8304,97.9049,162673.0
2018-07-13 13:25:00,105.14,105.15,105.11,105.14,109258.0,97.8956,97.9049,97.8677,97.8956,109258.0
2018-07-13 13:30:00,105.14,105.17,105.09,105.13,148681.0,97.8956,97.9235,97.849,97.8863,148681.0
2018-07-13 13:35:00,105.14,105.19,105.11,105.19,113467.0,97.8956,97.9421,97.8677,97.9421,113467.0
2018-07-13 13:40:00,105.18,105.25,105.14,105.19,190964.0,97.9328,97.998,97.8956,97.9421,190964.0
2018-07-13 13:45:00,105.2,105.24,105.07,105.08,374611.0,97.9515,97.9887,97.8304,97.8397,374611.0
2018-07-13 13:50:00,105.08,105.15,105.08,105.15,100028.0,97.8397,97.9049,97.8397,97.9049,100028.0
2018-07-13 13:55:00,105.15,105.17,105.11,105.14,168844.0,97.9049,97.9235,97.8677,97.8956,168844.0
2018-07-13 14:00:00,105.14,105.14,105.07,105.12,99982.0,97.8956,97.8956,97.8304,97.877,99982.0
2018-07-13 14:05:00,105.12,105.17,105.09,105.1,136174.0,97.877,97.9235,97.849,97.8583,136174.0
2018-07-13 14:10:00,105.1,105.13,105.07,105.11,94328.0,97.8583,97.8863,97.8304,97.8677,94328.0
2018-07-13 14:15:00,105.12,105.12,104.95,104.96,200374.0,97.877,97.877,97.7187,97.728,200374.0
2018-07-13 14:20:00,104.97,105.04,104.96,105.0,141266.0,97.7373,97.8025,97.728,97.7652,141266.0
2018-07-13 14:25:00,105.0,105.04,104.94,105.03,131777.0,97.7652,97.8025,97.7094,97.7932,131777.0
2018-07-13 14:30:00,105.01,105.02,104.98,105.01,61000.0,97.7745,97.7839,97.7466,97.7745,61000.0
2018-07-13 14:35:00,105.01,105.03,104.96,105.02,112696.0,97.7745,97.7932,97.728,97.7839,112696.0
2018-07-13 14:40:00,105.03,105.07,105.01,105.05,113243.0,97.7932,97.8304,97.7745,97.8118,113243.0
2018-07-13 14:45:00,105.05,105.08,105.0,105.06,88520.0,97.8118,97.8397,97.7652,97.8211,88520.0
2018-07-13 14:50:00,105.06,105.18,105.05,105.18,114559.0,97.8211,97.9328,97.8118,97.9328,114559.0
2018-07-13 14:55:00,105.17,105.24,105.15,105.16,156959.0,97.9235,97.9887,97.9049,97.9142,156959.0
2018-07-13 15:00:00,105.16,105.2,105.12,105.19,139842.0,97.9142,97.9515,97.877,97.9421,139842.0
2018-07-13 15:05:00,105.18,105.25,105.18,105.25,152855.0,97.9328,97.998,97.9328,97.998,152855.0
2018-07-13 15:10:00,105.25,105.27,105.22,105.25,277520.0,97.998,98.0166,97.9701,97.998,277520.0
2018-07-13 15:15:00,105.25,105.32,105.24,105.27,211052.0,97.998,98.0632,97.9887,98.0166,211052.0
2018-07-13 15:20:00,105.28,105.37,105.25,105.34,322751.0,98.0259,98.1097,97.998,98.0818,322751.0
2018-07-13 15:25:00,105.34,105.42,105.31,105.38,284001.0,98.0818,98.1563,98.0539,98.1191,284001.0
2018-07-13 15:30:00,105.38,105.49,105.33,105.47,322677.0,98.1191,98.2215,98.0725,98.2029,322677.0
2018-07-13 15:35:00,105.47,105.56,105.46,105.53,374202.0,98.2029,98.2867,98.1935,98.2587,374202.0
2018-07-13 15:40:00,105.54,105.56,105.41,105.46,440953.0,98.268,98.2867,98.147,98.1935,440953.0
2018-07-13 15:45:00,105.45,105.52,105.44,105.49,424584.0,98.1842,98.2494,98.1749,98.2215,424584.0
2018-07-13 15:50:00,105.49,105.6,105.45,105.52,924091.0,98.2215,98.3239,98.1842,98.2494,924091.0
2018-07-13 15:55:00,105.53,105.58,105.39,105.43,1605749.0,98.2587,98.3053,98.1284,98.1656,1605749.0
2018-07-16 09:30:00,105.38,105.82,105.38,105.67,957282.0,98.1191,98.5287,98.1191,98.3891,957282.0
2018-07-16 09:35:00,105.67,105.69,105.45,105.55,430364.0,98.3891,98.4077,98.1842,98.2773,430364.0
2018-07-16 09:40:00,105.54,105.6,105.24,105.6,566254.0,98.268,98.3239,97.9887,98.3239,566254.0
2018-07-16 09:45:00,105.59,105.6,105.3,105.39,429398.0,98.3146,98.3239,98.0446,98.1284,429398.0
2018-07-16 09:50:00,105.39,105.4,105.3,105.35,292125.0,98.1284,98.1377,98.0446,98.0911,292125.0
2018-07-16 09:55:00,105.36,105.45,105.34,105.42,264597.0,98.1004,98.1842,98.0818,98.1563,264597.0
2018-07-16 10:00:00,105.43,105.59,105.39,105.56,377527.0,98.1656,98.3146,98.1284,98.2867,377527.0
2018-07-16 10:05:00,105.56,105.58,105.42,105.46,247559.0,98.2867,98.3053,98.1563,98.1935,247559.0
2018-07-16 10:10:00,105.45,105.52,105.33,105.33,174271.0,98.1842,98.2494,98.0725,98.0725,174271.0
2018-07-16 10:15:00,105.33,105.39,105.3,105.38,219155.0,98.0725,98.1284,98.0446,98.1191,219155.0
2018-07-16 10:20:00,105.37,105.44,105.26,105.29,233734.0,98.1097,98.1749,98.0073,98.0353,233734.0
2018-07-16 10:25:00,105.3,105.42,105.29,105.41,279923.0,98.0446,98.1563,98.0353,98.147,279923.0
2018-07-16 10:30:00,105.41,105.48,105.37,105.44,252671.0,98.147,98.2122,98.1097,98.1749,252671.0
2018-07-16 10:35:00,105.44,105.47,105.35,105.36,222275.0,98.1749,98.2029,98.0911,98.1004,222275.0
2018-07-16 10:40:00,105.36,105.42,105.34,105.38,235662.0,98.1004,98.1563,98.0818,98.1191,235662.0
2018-07-16 10:45:00,105.38,105.38,105.29,105.3,188181.0,98.1191,98.1191,98.0353,98.0446,188181.0
2018-07-16 10:50:00,105.3,105.34,105.25,105.29,176833.0,98.0446,98.0818,97.998,98.0353,176833.0
2018-07-16 10:55:00,105.3,105.3,105.08,105.09,319708.0,98.0446,98.0446,97.8397,97.849,319708.0
2018-07-16 11:00:00,105.09,105.26,105.08,105.26,175322.0,97.849,98.0073,97.8397,98.0073,175322.0
2018-07-16 11:05:00,105.26,105.26,105.08,105.16,209795.0,98.0073,98.0073,97.8397,97.9142,209795.0
2018-07-16 11:10:00,105.16,105.2,105.12,105.17,116430.0,97.9142,97.9515,97.877,97.9235,116430.0
2018-07-16 11:15:00,105.16,105.27,105.13,105.26,169871.0,97.9142,98.0166,97.8863,98.0073,169871.0
2018-07-16 11:20:00,105.27,105.3,105.22,105.24,116301.0,98.0166,98.0446,97.9701,97.9887,116301.0
2018-07-16 11:25:00,105.24,105.25,105.18,105.21,100422.0,97.9887,97.998,97.9328,97.9608,100422.0
2018-07-16 11:30:00,105.21,105.27,105.17,105.21,111459.0,97.9608,98.0166,97.9235,97.9608,111459.0
2018-07-16 11:35:00,105.22,105.37,105.19,105.37,174841.0,97.9701,98.1097,97.9421,98.1097,174841.0
2018-07-16 11:40:00,105.37,105.4,105.29,105.31,198618.0,98.1097,98.1377,98.0353,98.0539,198618.0
2018-07-16 11:45:00,105.31,105.36,105.22,105.29,213838.0,98.0539,98.1004,97.9701,98.0353,213838.0
2018-07-16 11:50:00,105.29,105.35,105.28,105.32,107617.0,98.0353,98.0911,98.0259,98.0632,107617.0
2018-07-16 11:55:00,105.31,105.34,105.24,105.25,102760.0,98.0539,98.0818,97.9887,97.998,102760.0
2018-07-16 12:00:00,105.25,105.25,105.11,105.12,176722.0,97.998,97.998,97.8677,97.877,176722.0
2018-07-16 12:05:00,105.12,105.17,105.05,105.08,207537.0,97.877,97.9235,97.8118,97.8397,207537.0
2018-07-16 12:10:00,105.08,105.09,104.96,105.04,266805.0,97.8397,97.849,97.728,97.8025,266805.0
2018-07-16 12:15:00,105.05,105.15,105.03,105.13,115525.0,97.8118,97.9049,97.7932,97.8863,115525.0
2018-07-16 12:20:00,105.13,105.29,105.12,105.18,181780.0,97.8863,98.0353,97.877,97.9328,181780.0
2018-07-16 12:25:00,105.19,105.27,105.17,105.25,141615.0,97.9421,98.0166,97.9235,97.998,141615.0
2018-07-16 12:30:00,105.25,105.27,105.13,105.16,128932.0,97.998,98.0166,97.8863,97.9142,128932.0
2018-07-16 12:35:00,105.16,105.17,105.07,105.11,171938.0,97.9142,97.9235,97.8304,97.8677,171938.0
2018-07-16 12:40:00,105.11,105.11,105.06,105.07,86141.0,97.8677,97.8677,97.8211,97.8304,86141.0
2018-07-16 12:45:00,105.08,105.11,105.05,105.08,75970.0,97.8397,97.8677,97.8118,97.8397,75970.0
2018-07-16 12:50:00,105.09,105.13,105.07,105.1,96022.0,97.849,97.8863,97.8304,97.8583,96022.0
2018-07-16 12:55:00,105.1,105.17,105.09,105.11,95903.0,97.8583,97.9235,97.849,97.8677,95903.0
2018-07-16 13:00:00,105.12,105.14,105.07,105.08,100426.0,97.877,97.8956,97.8304,97.8397,100426.0
2018-07-16 13:05:00,105.08,105.12,105.04,105.05,62877.0,97.8397,97.877,97.8025,97.8118,62877.0
2018-07-16 13:10:00,105.05,105.08,105.02,105.05,110349.0,97.8118,97.8397,97.7839,97.8118,110349.0
2018-07-16 13:15:00,105.05,105.06,104.99,105.02,147605.0,97.8118,97.8211,97.7559,97.7839,147605.0
2018-07-16 13:20:00,105.02,105.06,104.96,104.97,127617.0,97.7839,97.8211,97.728,97.7373,127617.0
2018-07-16 13:25:00,104.97,104.98,104.93,104.97,103061.0,97.7373,97.7466,97.7001,97.7373,103061.0
2018-07-16 13:30:00,104.97,105.01,104.95,104.98,98979.0,97.7373,97.7745,97.7187,97.7466,98979.0
2018-07-16 13:35:00,104.98,105.08,104.97,105.04,103656.0,97.7466,97.8397,97.7373,97.8025,103656.0
2018-07-16 13:40:00,105.03,105.04,104.93,104.96,111359.0,97.7932,97.8025,97.7001,97.728,111359.0
2018-07-16 13:45:00,104.96,104.96,104.92,104.93,86560.0,97.728,97.728,97.6908,97.7001,86560.0
2018-07-16 13:50:00,104.93,104.94,104.8,104.82,240894.0,97.7001,97.7094,97.579,97.5976,240894.0
2018-07-16 13:55:00,104.82,104.86,104.77,104.81,151609.0,97.5976,97.6349,97.5511,97.5883,151609.0
2018-07-16 14:00:00,104.8,104.83,104.75,104.77,118221.0,97.579,97.607,97.5325,97.5511,118221.0
2018-07-16 14:05:00,104.78,104.82,104.78,104.82,120828.0,97.5604,97.5976,97.5604,97.5976,120828.0
2018-07-16 14:10:00,104.82,104.83,104.7,104.78,152839.0,97.5976,97.607,97.4859,97.5604,152839.0
2018-07-16 14:15:00,104.78,104.85,104.77,104.79,124777.0,97.5604,97.6256,97.5511,97.5697,124777.0
2018-07-16 14:20:00,104.79,104.83,104.77,104.8,109540.0,97.5697,97.607,97.5511,97.579,109540.0
2018-07-16 14:25:00,104.81,104.81,104.69,104.7,148788.0,97.5883,97.5883,97.4766,97.4859,148788.0
2018-07-16 14:30:00,104.69,104.76,104.69,104.74,109895.0,97.4766,97.5418,97.4766,97.5232,109895.0
2018-07-16 14:35:00,104.75,104.77,104.7,104.76,107409.0,97.5325,97.5511,97.4859,97.5418,107409.0
2018-07-16 14:40:00,104.76,104.76,104.51,104.59,249639.0,97.5418,97.5418,97.309,97.3835,249639.0
2018-07-16 14:45:00,104.59,104.66,104.55,104.63,202022.0,97.3835,97.4487,97.3462,97.4207,202022.0
2018-07-16 14:50:00,104.63,104.65,104.56,104.59,117158.0,97.4207,97.4394,97.3556,97.3835,117158.0
2018-07-16 14:55:00,104.59,104.7,104.58,104.62,119395.0,97.3835,97.4859,97.3742,97.4114,119395.0
2018-07-16 15:00:00,104.62,104.64,104.52,104.59,159598.0,97.4114,97.43,97.3183,97.3835,159598.0
2018-07-16 15:05:00,104.59,104.71,104.59,104.71,165816.0,97.3835,97.4952,97.3835,97.4952,165816.0
2018-07-16 15:10:00,104.7,104.75,104.69,104.74,90025.0,97.4859,97.5325,97.4766,97.5232,90025.0
2018-07-16 15:15:00,104.73,104.75,104.7,104.72,123840.0,97.5138,97.5325,97.4859,97.5045,123840.0
2018-07-16 15:20:00,104.72,104.79,104.7,104.71,210237.0,97.5045,97.5697,97.4859,97.4952,210237.0
2018-07-16 15:25:00,104.72,104.76,104.68,104.75,202002.0,97.5045,97.5418,97.4673,97.5325,202002.0
2018-07-16 15:30:00,104.75,104.87,104.75,104.84,220407.0,97.5325,97.6442,97.5325,97.6163,220407.0
2018-07-16 15:35:00,104.85,104.9,104.82,104.88,195237.0,97.6256,97.6721,97.5976,97.6535,195237.0
2018-07-16 15:40:00,104.88,104.9,104.83,104.84,216033.0,97.6535,97.6721,97.607,97.6163,216033.0
2018-07-16 15:45:00,104.84,104.85,104.77,104.82,378946.0,97.6163,97.6256,97.5511,97.5976,378946.0
2018-07-16 15:50:00,104.82,104.94,104.76,104.81,601956.0,97.5976,97.7094,97.5418,97.5883,601956.0
2018-07-16 15:55:00,104.81,104.97,104.8,104.92,789777.0,97.5883,97.7373,97.579,97.6908,789777.0
2018-07-17 09:30:00,104.61,104.75,104.32,104.67,983433.0,97.4021,97.5325,97.1321,97.458,983433.0
2018-07-17 09:35:00,104.66,104.75,104.53,104.56,527177.0,97.4487,97.5325,97.3276,97.3556,527177.0
2018-07-17 09:40:00,104.57,104.85,104.56,104.65,339220.0,97.3649,97.6256,97.3556,97.4394,339220.0
2018-07-17 09:45:00,104.66,104.79,104.53,104.69,344877.0,97.4487,97.5697,97.3276,97.4766,344877.0
2018-07-17 09:50:00,104.7,104.89,104.7,104.84,540277.0,97.4859,97.6628,97.4859,97.6163,540277.0
2018-07-17 09:55:00,104.85,104.91,104.83,104.88,400435.0,97.6256,97.6814,97.607,97.6535,400435.0
2018-07-17 10:00:00,104.89,105.2,104.89,105.04,606981.0,97.6628,97.9515,97.6628,97.8025,606981.0
2018-07-17 10:05:00,105.03,105.21,104.96,105.15,386043.0,97.7932,97.9608,97.728,97.9049,386043.0
2018-07-17 10:10:00,105.15,105.15,104.89,104.98,287608.0,97.9049,97.9049,97.6628,97.7466,287608.0
2018-07-17 10:15:00,104.98,105.06,104.96,104.96,136400.0,97.7466,97.8211,97.728,97.728,136400.0
2018-07-17 10:20:00,104.97,105.03,104.9,104.93,134620.0,97.7373,97.7932,97.6721,97.7001,134620.0
2018-07-17 10:25:00,104.93,105.03,104.88,104.99,155694.0,97.7001,97.7932,97.6535,97.7559,155694.0
2018-07-17 10:30:00,105.0,105.15,104.98,105.02,196011.0,97.7652,97.9049,97.7466,97.7839,196011.0
2018-07-17 10:35:00,105.03,105.18,105.02,105.07,223451.0,97.7932,97.9328,97.7839,97.8304,223451.0
2018-07-17 10:40:00,105.07,105.07,104.96,105.01,227358.0,97.8304,97.8304,97.728,97.7745,227358.0
2018-07-17 10:45:00,105.0,105.15,104.98,105.11,335237.0,97.7652,97.9049,97.7466,97.8677,335237.0
2018-07-17 10:50:00,105.11,105.12,105.0,105.09,165465.0,97.8677,97.877,97.7652,97.849,165465.0
2018-07-17 10:55:00,105.1,105.18,105.05,105.09,211443.0,97.8583,97.9328,97.8118,97.849,211443.0
2018-07-17 11:00:00,105.09,105.19,105.01,105.16,305197.0,97.849,97.9421,97.7745,97.9142,305197.0
2018-07-17 11:05:00,105.16,105.22,105.09,105.15,321600.0,97.9142,97.9701,97.849,97.9049,321600.0
2018-07-17 11:10:00,105.15,105.19,105.04,105.07,215295.0,97.9049,97.9421,97.8025,97.8304,215295.0
2018-07-17 11:15:00,105.07,105.1,105.04,105.06,171806.0,97.8304,97.8583,97.8025,97.8211,171806.0
2018-07-17 11:20:00,105.05,105.16,105.04,105.11,167666.0,97.8118,97.9142,97.8025,97.8677,167666.0
2018-07-17 11:25:00,105.12,105.13,105.05,105.09,164792.0,97.877,97.8863,97.8118,97.849,164792.0
2018-07-17 11:30:00,105.09,105.2,105.05,105.2,147442.0,97.849,97.9515,97.8118,97.9515,147442.0
2018-07-17 11:35:00,105.2,105.24,105.16,105.23,151153.0,97.9515,97.9887,97.9142,97.9794,151153.0
2018-07-17 11:40:00,105.24,105.32,105.2,105.31,201339.0,97.9887,98.0632,97.9515,98.0539,201339.0
2018-07-17 11:45:00,105.32,105.39,105.31,105.36,177424.0,98.0632,98.1284,98.0539,98.1004,177424.0
2018-07-17 11:50:00,105.35,105.41,105.3,105.37,231731.0,98.0911,98.147,98.0446,98.1097,231731.0
2018-07-17 11:55:00,105.38,105.41,105.31,105.41,226183.0,98.1191,98.147,98.0539,98.147,226183.0
2018-07-17 12:00:00,105.41,105.44,105.25,105.29,165398.0,98.147,98.1749,97.998,98.0353,165398.0
2018-07-17 12:05:00,105.3,105.31,105.2,105.3,150291.0,98.0446,98.0539,97.9515,98.0446,150291.0
2018-07-17 12:10:00,105.31,105.37,105.25,105.29,105365.0,98.0539,98.1097,97.998,98.0353,105365.0
2018-07-17 12:15:00,105.3,105.5,105.29,105.45,228437.0,98.0446,98.2308,98.0353,98.1842,228437.0
2018-07-17 12:20:00,105.44,105.55,105.44,105.55,130244.0,98.1749,98.2773,98.1749,98.2773,130244.0
2018-07-17 12:25:00,105.54,105.91,105.54,105.91,389782.0,98.268,98.6125,98.268,98.6125,389782.0
2018-07-17 12:30:00,105.91,105.94,105.8,105.84,303757.0,98.6125,98.6405,98.5101,98.5474,303757.0
2018-07-17 12:35:00,105.84,105.85,105.74,105.81,210120.0,98.5474,98.5567,98.4543,98.5194,210120.0
2018-07-17 12:40:00,105.81,105.89,105.81,105.88,166915.0,98.5194,98.5939,98.5194,98.5846,166915.0
2018-07-17 12:45:00,105.88,105.9,105.81,105.87,175500.0,98.5846,98.6032,98.5194,98.5753,175500.0
2018-07-17 12:50:00,105.88,105.96,105.84,105.93,166562.0,98.5846,98.6591,98.5474,98.6312,166562.0
2018-07-17 12:55:00,105.94,105.95,105.89,105.94,151993.0,98.6405,98.6498,98.5939,98.6405,151993.0
2018-07-17 13:00:00,105.95,106.0,105.9,105.9,138526.0,98.6498,98.6963,98.6032,98.6032,138526.0
2018-07-17 13:05:00,105.91,106.04,105.91,106.03,235129.0,98.6125,98.7336,98.6125,98.7243,235129.0
2018-07-17 13:10:00,106.03,106.21,106.02,106.2,158723.0,98.7243,98.8919,98.715,98.8826,158723.0
2018-07-17 13:15:00,106.2,106.21,106.04,106.04,146726.0,98.8826,98.8919,98.7336,98.7336,146726.0
2018-07-17 13:20:00,106.04,106.06,105.94,105.97,135970.0,98.7336,98.7522,98.6405,98.6684,135970.0
2018-07-17 13:25:00,105.98,106.11,105.97,106.08,102726.0,98.6777,98.7988,98.6684,98.7708,102726.0
2018-07-17 13:30:00,106.08,106.16,106.07,106.12,136587.0,98.7708,98.8453,98.7615,98.8081,136587.0
2018-07-17 13:35:00,106.12,106.13,106.09,106.11,155955.0,98.8081,98.8174,98.7801,98.7988,155955.0
2018-07-17 13:40:00,106.11,106.15,106.08,106.13,109588.0,98.7988,98.836,98.7708,98.8174,109588.0
2018-07-17 13:45:00,106.14,106.25,106.13,106.23,193083.0,98.8267,98.9291,98.8174,98.9105,193083.0
2018-07-17 13:50:00,106.24,106.32,106.22,106.27,181560.0,98.9198,98.9943,98.9012,98.9477,181560.0
2018-07-17 13:55:00,106.27,106.27,106.15,106.2,101155.0,98.9477,98.9477,98.836,98.8826,101155.0
2018-07-17 14:00:00,106.21,106.21,106.01,106.03,222453.0,98.8919,98.8919,98.7056,98.7243,222453.0
2018-07-17 14:05:00,106.03,106.14,106.02,106.1,147517.0,98.7243,98.8267,98.715,98.7894,147517.0
2018-07-17 14:10:00,106.1,106.12,106.04,106.09,124236.0,98.7894,98.8081,98.7336,98.7801,124236.0
2018-07-17 14:15:00,106.1,106.16,106.08,106.14,169700.0,98.7894,98.8453,98.7708,98.8267,169700.0
2018-07-17 14:20:00,106.14,106.25,106.14,106.25,201338.0,98.8267,98.9291,98.8267,98.9291,201338.0
2018-07-17 14:25:00,106.25,106.29,106.22,106.23,156999.0,98.9291,98.9664,98.9012,98.9105,156999.0
2018-07-17 14:30:00,106.23,106.32,106.21,106.32,158043.0,98.9105,98.9943,98.8919,98.9943,158043.0
2018-07-17 14:35:00,106.32,106.37,106.26,106.29,178184.0,98.9943,99.0408,98.9384,98.9664,178184.0
2018-07-17 14:40:00,106.29,106.33,106.28,106.3,107492.0,98.9664,99.0036,98.957,98.9757,107492.0
2018-07-17 14:45:00,106.3,106.4,106.26,106.38,179302.0,98.9757,99.0688,98.9384,99.0502,179302.0
2018-07-17 14:50:00,106.37,106.4,106.27,106.36,173240.0,99.0408,99.0688,98.9477,99.0315,173240.0
2018-07-17 14:55:00,106.35,106.38,106.24,106.27,237942.0,99.0222,99.0502,98.9198,98.9477,237942.0
2018-07-17 15:00:00,106.26,106.29,106.22,106.27,181763.0,98.9384,98.9664,98.9012,98.9477,181763.0
2018-07-17 15:05:00,106.26,106.33,106.25,106.32,156573.0,98.9384,99.0036,98.9291,98.9943,156573.0
2018-07-17 15:10:00,106.32,106.36,106.27,106.34,184465.0,98.9943,99.0315,98.9477,99.0129,184465.0
2018-07-17 15:15:00,106.34,106.34,106.27,106.32,236127.0,99.0129,99.0129,98.9477,98.9943,236127.0
2018-07-17 15:20:00,106.32,106.43,106.31,106.4,261292.0,98.9943,99.0967,98.985,99.0688,261292.0
2018-07-17 15:25:00,106.4,106.44,106.38,106.4,338966.0,99.0688,99.106,99.0502,99.0688,338966.0
2018-07-17 15:30:00,106.4,106.49,106.36,106.47,294156.0,99.0688,99.1526,99.0315,99.134,294156.0
2018-07-17 15:35:00,106.46,106.47,106.4,106.44,357793.0,99.1246,99.134,99.0688,99.106,357793.0
2018-07-17 15:40:00,106.43,106.5,106.4,106.48,326529.0,99.0967,99.1619,99.0688,99.1433,326529.0
2018-07-17 15:45:00,106.47,106.48,106.32,106.35,513382.0,99.134,99.1433,98.9943,99.0222,513382.0
2018-07-17 15:50:00,106.34,106.35,106.01,106.04,1025769.0,99.0129,99.0222,98.7056,98.7336,1025769.0
2018-07-17 15:55:00,106.04,106.1,105.91,105.95,1393140.0,98.7336,98.7894,98.6125,98.6498,1393140.0
2018-07-18 09:30:00,105.93,106.05,105.24,105.38,1381476.0,98.6312,98.7429,97.9887,98.1191,1381476.0
2018-07-18 09:35:00,105.37,105.41,105.11,105.26,664205.0,98.1097,98.147,97.8677,98.0073,664205.0
2018-07-18 09:40:00,105.26,105.26,104.71,104.87,857777.0,98.0073,98.0073,97.4952,97.6442,857777.0
2018-07-18 09:45:00,104.87,104.96,104.74,104.8,738079.0,97.6442,97.728,97.5232,97.579,738079.0
2018-07-18 09:50:00,104.81,105.08,104.72,105.02,659264.0,97.5883,97.8397,97.5045,97.7839,659264.0
2018-07-18 09:55:00,105.02,105.07,104.93,105.02,557468.0,97.7839,97.8304,97.7001,97.7839,557468.0
2018-07-18 10:00:00,105.03,105.24,105.01,105.18,544557.0,97.7932,97.9887,97.7745,97.9328,544557.0
2018-07-18 10:05:00,105.18,105.27,105.01,105.25,392469.0,97.9328,98.0166,97.7745,97.998,392469.0
2018-07-18 10:10:00,105.24,105.25,105.1,105.18,269205.0,97.9887,97.998,97.8583,97.9328,269205.0
2018-07-18 10:15:00,105.18,105.18,104.98,105.05,314487.0,97.9328,97.9328,97.7466,97.8118,314487.0
2018-07-18 10:20:00,105.05,105.17,105.01,105.02,259428.0,97.8118,97.9235,97.7745,97.7839,259428.0
2018-07-18 10:25:00,105.02,105.22,105.02,105.11,219649.0,97.7839,97.9701,97.7839,97.8677,219649.0
2018-07-18 10:30:00,105.1,105.14,104.98,105.02,294088.0,97.8583,97.8956,97.7466,97.7839,294088.0
2018-07-18 10:35:00,105.02,105.09,104.91,105.08,253063.0,97.7839,97.849,97.6814,97.8397,253063.0
2018-07-18 10:40:00,105.08,105.11,104.99,105.05,239411.0,97.8397,97.8677,97.7559,97.8118,239411.0
2018-07-18 10:45:00,105.05,105.05,104.92,105.03,277763.0,97.8118,97.8118,97.6908,97.7932,277763.0
2018-07-18 10:50:00,105.02,105.11,104.98,105.01,222166.0,97.7839,97.8677,97.7466,97.7745,222166.0
2018-07-18 10:55:00,105.01,105.11,105.0,105.06,196978.0,97.7745,97.8677,97.7652,97.8211,196978.0
2018-07-18 11:00:00,105.05,105.21,105.0,105.19,272355.0,97.8118,97.9608,97.7652,97.9421,272355.0
2018-07-18 11:05:00,105.19,105.37,105.14,105.29,421057.0,97.9421,98.1097,97.8956,98.0353,421057.0
2018-07-18 11:10:00,105.29,105.3,105.17,105.21,204375.0,98.0353,98.0446,97.9235,97.9608,204375.0
2018-07-18 11:15:00,105.2,105.36,105.18,105.23,176126.0,97.9515,98.1004,97.9328,97.9794,176126.0
2018-07-18 11:20:00,105.23,105.36,105.23,105.29,228964.0,97.9794,98.1004,97.9794,98.0353,228964.0
2018-07-18 11:25:00,105.28,105.34,105.22,105.32,191534.0,98.0259,98.0818,97.9701,98.0632,191534.0
2018-07-18 11:30:00,105.32,105.41,105.31,105.34,252402.0,98.0632,98.147,98.0539,98.0818,252402.0
2018-07-18 11:35:00,105.34,105.37,105.2,105.28,189058.0,98.0818,98.1097,97.9515,98.0259,189058.0
2018-07-18 11:40:00,105.28,105.29,105.18,105.23,253100.0,98.0259,98.0353,97.9328,97.9794,253100.0
2018-07-18 11:45:00,105.23,105.3,105.19,105.22,157085.0,97.9794,98.0446,97.9421,97.9701,157085.0
2018-07-18 11:50:00,105.21,105.28,105.19,105.25,124698.0,97.9608,98.0259,97.9421,97.998,124698.0
2018-07-18 11:55:00,105.24,105.31,105.21,105.23,199883.0,97.9887,98.0539,97.9608,97.9794,199883.0
2018-07-18 12:00:00,105.22,105.22,105.12,105.15,187862.0,97.9701,97.9701,97.877,97.9049,187862.0
2018-07-18 12:05:00,105.16,105.25,105.15,105.2,207223.0,97.9142,97.998,97.9049,97.9515,207223.0
2018-07-18 12:10:00,105.2,105.23,105.1,105.11,186261.0,97.9515,97.9794,97.8583,97.8677,186261.0
2018-07-18 12:15:00,105.11,105.11,104.93,104.93,337615.0,97.8677,97.8677,97.7001,97.7001,337615.0
2018-07-18 12:20:00,104.94,105.06,104.93,105.03,317050.0,97.7094,97.8211,97.7001,97.7932,317050.0
2018-07-18 12:25:00,105.02,105.07,104.95,105.05,230987.0,97.7839,97.8304,97.7187,97.8118,230987.0
2018-07-18 12:30:00,105.05,105.1,105.03,105.05,184912.0,97.8118,97.8583,97.7932,97.8118,184912.0
2018-07-18 12:35:00,105.05,105.05,104.95,104.99,148585.0,97.8118,97.8118,97.7187,97.7559,148585.0
2018-07-18 12:40:00,104.99,105.07,104.98,105.01,177689.0,97.7559,97.8304,97.7466,97.7745,177689.0
2018-07-18 12:45:00,105.01,105.03,104.98,105.02,168212.0,97.7745,97.7932,97.7466,97.7839,168212.0
2018-07-18 12:50:00,105.03,105.05,104.97,105.03,174835.0,97.7932,97.8118,97.7373,97.7932,174835.0
2018-07-18 12:55:00,105.02,105.03,104.96,105.01,161640.0,97.7839,97.7932,97.728,97.7745,161640.0
2018-07-18 13:00:00,105.01,105.03,104.96,105.03,126924.0,97.7745,97.7932,97.728,97.7932,126924.0
2018-07-18 13:05:00,105.03,105.1,105.0,105.03,135718.0,97.7932,97.8583,97.7652,97.7932,135718.0
2018-07-18 13:10:00,105.02,105.06,104.99,105.0,132699.0,97.7839,97.8211,97.7559,97.7652,132699.0
2018-07-18 13:15:00,104.99,105.02,104.97,105.0,154803.0,97.7559,97.7839,97.7373,97.7652,154803.0
2018-07-18 13:20:00,105.01,105.07,104.98,105.06,159549.0,97.7745,97.8304,97.7466,97.8211,159549.0
2018-07-18 13:25:00,105.06,105.1,105.04,105.04,124741.0,97.8211,97.8583,97.8025,97.8025,124741.0
2018-07-18 13:30:00,105.05,105.05,104.97,104.98,174526.0,97.8118,97.8118,97.7373,97.7466,174526.0
2018-07-18 13:35:00,104.99,105.05,104.98,104.98,151359.0,97.7559,97.8118,97.7466,97.7466,151359.0
2018-07-18 13:40:00,104.99,105.04,104.97,105.0,208100.0,97.7559,97.8025,97.7373,97.7652,208100.0
2018-07-18 13:45:00,105.0,105.06,104.99,105.05,134696.0,97.7652,97.8211,97.7559,97.8118,134696.0
2018-07-18 13:50:00,105.04,105.05,104.97,105.03,129337.0,97.8025,97.8118,97.7373,97.7932,129337.0
2018-07-18 13:55:00,105.02,105.08,104.99,105.05,174548.0,97.7839,97.8397,97.7559,97.8118,174548.0
2018-07-18 14:00:00,105.05,105.24,105.04,105.21,372033.0,97.8118,97.9887,97.8025,97.9608,372033.0
2018-07-18 14:05:00,105.22,105.32,105.21,105.25,277877.0,97.9701,98.0632,97.9608,97.998,277877.0
2018-07-18 14:10:00,105.25,105.25,105.11,105.13,183600.0,97.998,97.998,97.8677,97.8863,183600.0
2018-07-18 14:15:00,105.13,105.21,105.08,105.09,146710.0,97.8863,97.9608,97.8397,97.849,146710.0
2018-07-18 14:20:00,105.1,105.16,105.09,105.12,104847.0,97.8583,97.9142,97.849,97.877,104847.0
2018-07-18 14:25:00,105.12,105.15,105.09,105.15,119204.0,97.877,97.9049,97.849,97.9049,119204.0
2018-07-18 14:30:00,105.14,105.18,105.1,105.12,151023.0,97.8956,97.9328,97.8583,97.877,151023.0
2018-07-18 14:35:00,105.12,105.12,104.96,105.01,271773.0,97.877,97.877,97.728,97.7745,271773.0
2018-07-18 14:40:00,105.0,105.06,104.98,105.06,112584.0,97.7652,97.8211,97.7466,97.8211,112584.0
2018-07-18 14:45:00,105.06,105.13,105.05,105.08,126559.0,97.8211,97.8863,97.8118,97.8397,126559.0
2018-07-18 14:50:00,105.08,105.22,105.04,105.21,201974.0,97.8397,97.9701,97.8025,97.9608,201974.0
2018-07-18 14:55:00,105.22,105.24,105.16,105.22,198132.0,97.9701,97.9887,97.9142,97.9701,198132.0
2018-07-18 15:00:00,105.22,105.25,105.17,105.23,160056.0,97.9701,97.998,97.9235,97.9794,160056.0
2018-07-18 15:05:00,105.23,105.3,105.23,105.29,139680.0,97.9794,98.0446,97.9794,98.0353,139680.0
2018-07-18 15:10:00,105.29,105.3,105.21,105.23,203725.0,98.0353,98.0446,97.9608,97.9794,203725.0
2018-07-18 15:15:00,105.22,105.3,105.21,105.28,207513.0,97.9701,98.0446,97.9608,98.0259,207513.0
2018-07-18 15:20:00,105.27,105.29,105.23,105.25,280962.0,98.0166,98.0353,97.9794,97.998,280962.0
2018-07-18 15:25:00,105.24,105.25,105.1,105.16,346206.0,97.9887,97.998,97.8583,97.9142,346206.0
2018-07-18 15:30:00,105.16,105.19,105.1,105.12,188711.0,97.9142,97.9421,97.8583,97.877,188711.0
2018-07-18 15:35:00,105.12,105.13,105.07,105.07,263895.0,97.877,97.8863,97.8304,97.8304,263895.0
2018-07-18 15:40:00,105.08,105.08,105.03,105.04,277002.0,97.8397,97.8397,97.7932,97.8025,277002.0
2018-07-18 15:45:00,105.04,105.23,105.04,105.23,456186.0,97.8025,97.9794,97.8025,97.9794,456186.0
2018-07-18 15:50:00,105.22,105.35,105.18,105.2,768620.0,97.9701,98.0911,97.9328,97.9515,768620.0
2018-07-18 15:55:00,105.2,105.25,105.07,105.1,1753428.0,97.9515,97.998,97.8304,97.8583,1753428.0
2018-07-19 09:30:00,104.93,105.05,104.71,104.95,1159317.0,97.7001,97.8118,97.4952,97.7187,1159317.0
2018-07-19 09:35:00,104.95,105.3,104.95,105.27,559966.0,97.7187,98.0446,97.7187,98.0166,559966.0
2018-07-19 09:40:00,105.28,105.31,104.7,104.71,696356.0,98.0259,98.0539,97.4859,97.4952,696356.0
2018-07-19 09:45:00,104.72,104.9,104.7,104.77,477614.0,97.5045,97.6721,97.4859,97.5511,477614.0
2018-07-19 09:50:00,104.77,104.81,104.26,104.34,652079.0,97.5511,97.5883,97.0762,97.1507,652079.0
2018-07-19 09:55:00,104.34,104.49,104.18,104.48,700719.0,97.1507,97.2904,97.0017,97.2811,700719.0
2018-07-19 10:00:00,104.48,104.5,104.34,104.35,416853.0,97.2811,97.2997,97.1507,97.16,416853.0
2018-07-19 10:05:00,104.34,104.46,104.28,104.29,304214.0,97.1507,97.2624,97.0948,97.1042,304214.0
2018-07-19 10:10:00,104.28,104.48,104.28,104.46,320582.0,97.0948,97.2811,97.0948,97.2624,320582.0
2018-07-19 10:15:00,104.46,104.66,104.36,104.65,291375.0,97.2624,97.4487,97.1693,97.4394,291375.0
2018-07-19 10:20:00,104.63,104.71,104.51,104.6,302379.0,97.4207,97.4952,97.309,97.3928,302379.0
2018-07-19 10:25:00,104.62,104.64,104.52,104.57,202872.0,97.4114,97.43,97.3183,97.3649,202872.0
2018-07-19 10:30:00,104.56,104.59,104.44,104.57,316551.0,97.3556,97.3835,97.2438,97.3649,316551.0
2018-07-19 10:35:00,104.57,104.62,104.43,104.56,376411.0,97.3649,97.4114,97.2345,97.3556,376411.0
2018-07-19 10:40:00,104.56,104.66,104.52,104.57,260204.0,97.3556,97.4487,97.3183,97.3649,260204.0
2018-07-19 10:45:00,104.58,104.77,104.57,104.7,338573.0,97.3742,97.5511,97.3649,97.4859,338573.0
2018-07-19 10:50:00,104.7,104.88,104.61,104.85,271576.0,97.4859,97.6535,97.4021,97.6256,271576.0
2018-07-19 10:55:00,104.85,105.03,104.83,104.93,328822.0,97.6256,97.7932,97.607,97.7001,328822.0
2018-07-19 11:00:00,104.94,105.0,104.91,104.93,297554.0,97.7094,97.7652,97.6814,97.7001,297554.0
2018-07-19 11:05:00,104.93,105.05,104.91,104.95,330393.0,97.7001,97.8118,97.6814,97.7187,330393.0
2018-07-19 11:10:00,104.95,104.97,104.85,104.87,162776.0,97.7187,97.7373,97.6256,97.6442,162776.0
2018-07-19 11:15:00,104.87,105.06,104.85,105.04,250395.0,97.6442,97.8211,97.6256,97.8025,250395.0
2018-07-19 11:20:00,105.04,105.07,104.99,105.05,249428.0,97.8025,97.8304,97.7559,97.8118,249428.0
2018-07-19 11:25:00,105.05,105.07,104.99,104.99,234169.0,97.8118,97.8304,97.7559,97.7559,234169.0
2018-07-19 11:30:00,104.99,105.04,104.94,105.04,238862.0,97.7559,97.8025,97.7094,97.8025,238862.0
2018-07-19 11:35:00,105.04,105.04,104.87,104.91,211541.0,97.8025,97.8025,97.6442,97.6814,211541.0
2018-07-19 11:40:00,104.91,105.07,104.91,105.05,226757.0,97.6814,97.8304,97.6814,97.8118,226757.0
2018-07-19 11:45:00,105.05,105.09,105.01,105.03,160156.0,97.8118,97.849,97.7745,97.7932,160156.0
2018-07-19 11:50:00,105.04,105.23,105.02,105.21,299686.0,97.8025,97.9794,97.7839,97.9608,299686.0
2018-07-19 11:55:00,105.21,105.23,105.1,105.13,257498.0,97.9608,97.9794,97.8583,97.8863,257498.0
2018-07-19 12:00:00,105.13,105.17,105.04,105.09,267642.0,97.8863,97.9235,97.8025,97.849,267642.0
2018-07-19 12:05:00,105.09,105.09,104.94,104.99,265883.0,97.849,97.849,97.7094,97.7559,265883.0
2018-07-19 12:10:00,104.98,105.03,104.94,104.96,154510.0,97.7466,97.7932,97.7094,97.728,154510.0
2018-07-19 12:15:00,104.97,104.97,104.89,104.91,133054.0,97.7373,97.7373,97.6628,97.6814,133054.0
2018-07-19 12:20:00,104.92,104.95,104.76,104.78,235061.0,97.6908,97.7187,97.5418,97.5604,235061.0
2018-07-19 12:25:00,104.77,104.8,104.67,104.69,230930.0,97.5511,97.579,97.458,97.4766,230930.0
2018-07-19 12:30:00,104.69,104.84,104.69,104.8,167359.0,97.4766,97.6163,97.4766,97.579,167359.0
2018-07-19 12:35:00,104.8,104.8,104.66,104.67,351311.0,97.579,97.579,97.4487,97.458,351311.0
2018-07-19 12:40:00,104.67,104.68,104.48,104.52,200309.0,97.458,97.4673,97.2811,97.3183,200309.0
2018-07-19 12:45:00,104.52,104.53,104.35,104.45,294250.0,97.3183,97.3276,97.16,97.2531,294250.0
2018-07-19 12:50:00,104.45,104.53,104.43,104.52,141388.0,97.2531,97.3276,97.2345,97.3183,141388.0
2018-07-19 12:55:00,104.51,104.54,104.49,104.52,206164.0,97.309,97.3369,97.2904,97.3183,206164.0
2018-07-19 13:00:00,104.51,104.7,104.39,104.51,465487.0,97.309,97.4859,97.1973,97.309,465487.0
2018-07-19 13:05:00,104.5,104.67,104.42,104.63,230143.0,97.2997,97.458,97.2252,97.4207,230143.0
2018-07-19 13:10:00,104.64,104.68,104.53,104.55,145425.0,97.43,97.4673,97.3276,97.3462,145425.0
2018-07-19 13:15:00,104.55,104.66,104.49,104.63,145384.0,97.3462,97.4487,97.2904,97.4207,145384.0
2018-07-19 13:20:00,104.63,104.82,104.61,104.78,252113.0,97.4207,97.5976,97.4021,97.5604,252113.0
2018-07-19 13:25:00,104.78,104.81,104.67,104.67,221453.0,97.5604,97.5883,97.458,97.458,221453.0
2018-07-19 13:30:00,104.68,104.7,104.64,104.67,153503.0,97.4673,97.4859,97.43,97.458,153503.0
2018-07-19 13:35:00,104.67,104.84,104.66,104.78,217598.0,97.458,97.6163,97.4487,97.5604,217598.0
2018-07-19 13:40:00,104.77,104.78,104.69,104.7,160875.0,97.5511,97.5604,97.4766,97.4859,160875.0
2018-07-19 13:45:00,104.71,104.78,104.69,104.72,157821.0,97.4952,97.5604,97.4766,97.5045,157821.0
2018-07-19 13:50:00,104.72,104.78,104.68,104.78,163807.0,97.5045,97.5604,97.4673,97.5604,163807.0
2018-07-19 13:55:00,104.78,104.78,104.64,104.65,156745.0,97.5604,97.5604,97.43,97.4394,156745.0
2018-07-19 14:00:00,104.65,104.7,104.63,104.64,316222.0,97.4394,97.4859,97.4207,97.43,316222.0
2018-07-19 14:05:00,104.64,104.66,104.52,104.54,299246.0,97.43,97.4487,97.3183,97.3369,299246.0
2018-07-19 14:10:00,104.54,104.54,104.37,104.5,296556.0,97.3369,97.3369,97.1786,97.2997,296556.0
2018-07-19 14:15:00,104.5,104.58,104.49,104.56,118747.0,97.2997,97.3742,97.2904,97.3556,118747.0
2018-07-19 14:20:00,104.56,104.6,104.48,104.52,178326.0,97.3556,97.3928,97.2811,97.3183,178326.0
2018-07-19 14:25:00,104.51,104.56,104.42,104.49,221512.0,97.309,97.3556,97.2252,97.2904,221512.0
2018-07-19 14:30:00,104.5,104.61,104.45,104.61,290178.0,97.2997,97.4021,97.2531,97.4021,290178.0
2018-07-19 14:35:00,104.61,104.61,104.41,104.42,184825.0,97.4021,97.4021,97.2159,97.2252,184825.0
2018-07-19 14:40:00,104.42,104.56,104.41,104.5,124828.0,97.2252,97.3556,97.2159,97.2997,124828.0
2018-07-19 14:45:00,104.5,104.53,104.42,104.46,188802.0,97.2997,97.3276,97.2252,97.2624,188802.0
2018-07-19 14:50:00,104.46,104.47,104.29,104.3,278101.0,97.2624,97.2718,97.1042,97.1135,278101.0
2018-07-19 14:55:00,104.3,104.32,104.21,104.24,415189.0,97.1135,97.1321,97.0297,97.0576,415189.0
2018-07-19 15:00:00,104.24,104.29,104.19,104.2,374605.0,97.0576,97.1042,97.011,97.0204,374605.0
2018-07-19 15:05:00,104.2,104.27,104.2,104.2,242871.0,97.0204,97.0855,97.0204,97.0204,242871.0
2018-07-19 15:10:00,104.2,104.21,103.92,103.92,813996.0,97.0204,97.0297,96.7597,96.7597,813996.0
2018-07-19 15:15:00,103.92,104.04,103.89,104.0,415932.0,96.7597,96.8714,96.7317,96.8341,415932.0
2018-07-19 15:20:00,104.0,104.24,103.99,104.2,371863.0,96.8341,97.0576,96.8248,97.0204,371863.0
2018-07-19 15:25:00,104.2,104.2,104.01,104.09,414880.0,97.0204,97.0204,96.8435,96.9179,414880.0
2018-07-19 15:30:00,104.09,104.21,104.03,104.16,432976.0,96.9179,97.0297,96.8621,96.9831,432976.0
2018-07-19 15:35:00,104.15,104.38,104.14,104.34,507562.0,96.9738,97.188,96.9645,97.1507,507562.0
2018-07-19 15:40:00,104.34,104.48,104.29,104.44,493428.0,97.1507,97.2811,97.1042,97.2438,493428.0
2018-07-19 15:45:00,104.45,104.46,104.26,104.3,544507.0,97.2531,97.2624,97.0762,97.1135,544507.0
2018-07-19 15:50:00,104.3,104.4,104.12,104.31,949301.0,97.1135,97.2066,96.9459,97.1228,949301.0
2018-07-19 15:55:00,104.31,104.77,104.24,104.73,1846398.0,97.1228,97.5511,97.0576,97.5138,1846398.0
2018-07-20 09:30:00,108.15,108.2,107.15,107.15,5399841.0,100.6982,100.7448,99.7671,99.7671,5399841.0
2018-07-20 09:35:00,107.17,107.76,106.7,107.5,2277164.0,99.7857,100.3351,99.3481,100.093,2277164.0
2018-07-20 09:40:00,107.51,107.84,107.49,107.54,1864364.0,100.1023,100.4096,100.0837,100.1302,1864364.0
2018-07-20 09:45:00,107.54,107.58,107.32,107.49,1304432.0,100.1302,100.1675,99.9254,100.0837,1304432.0
2018-07-20 09:50:00,107.48,107.58,106.99,107.27,1018509.0,100.0744,100.1675,99.6181,99.8788,1018509.0
2018-07-20 09:55:00,107.27,107.42,107.11,107.23,744541.0,99.8788,100.0185,99.7299,99.8416,744541.0
2018-07-20 10:00:00,107.22,107.47,107.01,107.01,958722.0,99.8323,100.065,99.6367,99.6367,958722.0
2018-07-20 10:05:00,107.02,107.11,106.87,106.88,1004594.0,99.6461,99.7299,99.5064,99.5157,1004594.0
2018-07-20 10:10:00,106.89,107.15,106.82,107.07,1002126.0,99.525,99.7671,99.4598,99.6926,1002126.0
2018-07-20 10:15:00,107.06,107.07,106.72,106.84,956219.0,99.6833,99.6926,99.3667,99.4785,956219.0
2018-07-20 10:20:00,106.84,107.06,106.75,107.06,793617.0,99.4785,99.6833,99.3947,99.6833,793617.0
2018-07-20 10:25:00,107.06,107.38,107.05,107.23,1106422.0,99.6833,99.9813,99.674,99.8416,1106422.0
2018-07-20 10:30:00,107.23,107.25,106.93,107.11,798136.0,99.8416,99.8602,99.5623,99.7299,798136.0
2018-07-20 10:35:00,107.11,107.11,106.91,107.01,453625.0,99.7299,99.7299,99.5436,99.6367,453625.0
2018-07-20 10:40:00,107.01,107.33,107.0,107.23,656013.0,99.6367,99.9347,99.6274,99.8416,656013.0
2018-07-20 10:45:00,107.23,107.45,107.23,107.27,581356.0,99.8416,100.0464,99.8416,99.8788,581356.0
2018-07-20 10:50:00,107.26,107.27,107.08,107.1,550287.0,99.8695,99.8788,99.7019,99.7205,550287.0
2018-07-20 10:55:00,107.1,107.3,107.1,107.3,430200.0,99.7205,99.9068,99.7205,99.9068,430200.0
2018-07-20 11:00:00,107.3,107.38,107.13,107.15,494767.0,99.9068,99.9813,99.7485,99.7671,494767.0
2018-07-20 11:05:00,107.15,107.23,107.08,107.12,351197.0,99.7671,99.8416,99.7019,99.7392,351197.0
2018-07-20 11:10:00,107.11,107.18,107.02,107.17,496288.0,99.7299,99.795,99.6461,99.7857,496288.0
2018-07-20 11:15:00,107.18,107.34,107.13,107.32,319023.0,99.795,99.944,99.7485,99.9254,319023.0
2018-07-20 11:20:00,107.31,107.56,107.31,107.49,625151.0,99.9161,100.1488,99.9161,100.0837,625151.0
2018-07-20 11:25:00,107.49,107.52,107.37,107.45,385000.0,100.0837,100.1116,99.9719,100.0464,385000.0
2018-07-20 11:30:00,107.44,107.46,107.29,107.31,369309.0,100.0371,100.0557,99.8975,99.9161,369309.0
2018-07-20 11:35:00,107.3,107.32,107.14,107.17,364057.0,99.9068,99.9254,99.7578,99.7857,364057.0
2018-07-20 11:40:00,107.16,107.25,107.12,107.2,316384.0,99.7764,99.8602,99.7392,99.8137,316384.0
2018-07-20 11:45:00,107.2,107.27,106.95,107.01,479996.0,99.8137,99.8788,99.5809,99.6367,479996.0
2018-07-20 11:50:00,107.0,107.13,106.98,107.06,382556.0,99.6274,99.7485,99.6088,99.6833,382556.0
2018-07-20 11:55:00,107.06,107.2,107.0,107.2,406773.0,99.6833,99.8137,99.6274,99.8137,406773.0
2018-07-20 12:00:00,107.2,107.2,107.03,107.05,230878.0,99.8137,99.8137,99.6554,99.674,230878.0
2018-07-20 12:05:00,107.05,107.1,106.72,106.82,540458.0,99.674,99.7205,99.3667,99.4598,540458.0
2018-07-20 12:10:00,106.81,106.91,106.66,106.68,503137.0,99.4505,99.5436,99.3109,99.3295,503137.0
2018-07-20 12:15:00,106.68,106.75,106.65,106.72,356363.0,99.3295,99.3947,99.3015,99.3667,356363.0
2018-07-20 12:20:00,106.72,106.78,106.65,106.65,278227.0,99.3667,99.4226,99.3015,99.3015,278227.0
2018-07-20 12:25:00,106.65,106.68,106.59,106.62,311008.0,99.3015,99.3295,99.2457,99.2736,311008.0
2018-07-20 12:30:00,106.61,106.74,106.46,106.7,551980.0,99.2643,99.3853,99.1246,99.3481,551980.0
2018-07-20 12:35:00,106.71,106.71,106.45,106.53,3822610.0,99.3574,99.3574,99.1153,99.1898,3822610.0
2018-07-20 12:40:00,106.53,106.59,106.42,106.49,332621.0,99.1898,99.2457,99.0874,99.1526,332621.0
2018-07-20 12:45:00,106.49,106.86,106.47,106.75,412361.0,99.1526,99.4971,99.134,99.3947,412361.0
2018-07-20 12:50:00,106.76,107.07,106.75,106.97,413338.0,99.404,99.6926,99.3947,99.5995,413338.0
2018-07-20 12:55:00,106.97,107.03,106.83,106.84,233674.0,99.5995,99.6554,99.4691,99.4785,233674.0
2018-07-20 13:00:00,106.84,106.91,106.8,106.9,216272.0,99.4785,99.5436,99.4412,99.5343,216272.0
2018-07-20 13:05:00,106.9,107.03,106.85,107.0,218101.0,99.5343,99.6554,99.4878,99.6274,218101.0
2018-07-20 13:10:00,107.0,107.05,106.99,107.0,259587.0,99.6274,99.674,99.6181,99.6274,259587.0
2018-07-20 13:15:00,107.01,107.01,106.88,106.88,297233.0,99.6367,99.6367,99.5157,99.5157,297233.0
2018-07-20 13:20:00,106.87,106.92,106.66,106.67,346414.0,99.5064,99.5529,99.3109,99.3202,346414.0
2018-07-20 13:25:00,106.67,106.76,106.63,106.76,301940.0,99.3202,99.404,99.2829,99.404,301940.0
2018-07-20 13:30:00,106.75,106.76,106.6,106.67,213371.0,99.3947,99.404,99.255,99.3202,213371.0
2018-07-20 13:35:00,106.67,106.8,106.66,106.76,177219.0,99.3202,99.4412,99.3109,99.404,177219.0
2018-07-20 13:40:00,106.76,106.79,106.74,106.78,147728.0,99.404,99.4319,99.3853,99.4226,147728.0
2018-07-20 13:45:00,106.78,106.8,106.74,106.77,218333.0,99.4226,99.4412,99.3853,99.4133,218333.0
2018-07-20 13:50:00,106.78,106.87,106.77,106.84,217211.0,99.4226,99.5064,99.4133,99.4785,217211.0
2018-07-20 13:55:00,106.84,106.89,106.83,106.84,157753.0,99.4785,99.525,99.4691,99.4785,157753.0
2018-07-20 14:00:00,106.84,106.92,106.78,106.84,222717.0,99.4785,99.5529,99.4226,99.4785,222717.0
2018-07-20 14:05:00,106.84,106.9,106.77,106.83,280282.0,99.4785,99.5343,99.4133,99.4691,280282.0
2018-07-20 14:10:00,106.83,106.84,106.67,106.68,183461.0,99.4691,99.4785,99.3202,99.3295,183461.0
2018-07-20 14:15:00,106.67,106.79,106.61,106.7,192423.0,99.3202,99.4319,99.2643,99.3481,192423.0
2018-07-20 14:20:00,106.7,106.71,106.64,106.66,132269.0,99.3481,99.3574,99.2922,99.3109,132269.0
2018-07-20 14:25:00,106.66,106.69,106.6,106.65,113066.0,99.3109,99.3388,99.255,99.3015,113066.0
2018-07-20 14:30:00,106.65,106.67,106.4,106.41,243565.0,99.3015,99.3202,99.0688,99.0781,243565.0
2018-07-20 14:35:00,106.41,106.45,106.25,106.38,337194.0,99.0781,99.1153,98.9291,99.0502,337194.0
2018-07-20 14:40:00,106.38,106.49,106.35,106.46,196223.0,99.0502,99.1526,99.0222,99.1246,196223.0
2018-07-20 14:45:00,106.46,106.62,106.46,106.55,309592.0,99.1246,99.2736,99.1246,99.2084,309592.0
2018-07-20 14:50:00,106.56,106.64,106.54,106.59,126602.0,99.2178,99.2922,99.1991,99.2457,126602.0
2018-07-20 14:55:00,106.58,106.59,106.49,106.5,182833.0,99.2364,99.2457,99.1526,99.1619,182833.0
2018-07-20 15:00:00,106.5,106.55,106.41,106.42,166291.0,99.1619,99.2084,99.0781,99.0874,166291.0
2018-07-20 15:05:00,106.42,106.49,106.41,106.42,126017.0,99.0874,99.1526,99.0781,99.0874,126017.0
2018-07-20 15:10:00,106.42,106.45,106.33,106.41,214660.0,99.0874,99.1153,99.0036,99.0781,214660.0
2018-07-20 15:15:00,106.41,106.41,106.23,106.32,286271.0,99.0781,99.0781,98.9105,98.9943,286271.0
2018-07-20 15:20:00,106.31,106.33,106.2,106.22,195185.0,98.985,99.0036,98.8826,98.9012,195185.0
2018-07-20 15:25:00,106.22,106.34,106.21,106.25,263685.0,98.9012,99.0129,98.8919,98.9291,263685.0
2018-07-20 15:30:00,106.26,106.4,106.24,106.4,326316.0,98.9384,99.0688,98.9198,99.0688,326316.0
2018-07-20 15:35:00,106.4,106.44,106.3,106.3,398974.0,99.0688,99.106,98.9757,98.9757,398974.0
2018-07-20 15:40:00,106.3,106.46,106.22,106.41,503670.0,98.9757,99.1246,98.9012,99.0781,503670.0
2018-07-20 15:45:00,106.42,106.48,106.22,106.23,685581.0,99.0874,99.1433,98.9012,98.9105,685581.0
2018-07-20 15:50:00,106.22,106.36,106.08,106.24,1203192.0,98.9012,99.0315,98.7708,98.9198,1203192.0
2018-07-20 15:55:00,106.24,106.43,106.17,106.28,1675461.0,98.9198,99.0967,98.8546,98.957,1675461.0
2018-07-23 09:30:00,106.35,107.0,106.13,106.97,1265490.0,99.0222,99.6274,98.8174,99.5995,1265490.0
2018-07-23 09:35:00,106.96,106.96,106.65,106.77,748855.0,99.5902,99.5902,99.3015,99.4133,748855.0
2018-07-23 09:40:00,106.76,106.84,106.56,106.79,511830.0,99.404,99.4785,99.2178,99.4319,511830.0
2018-07-23 09:45:00,106.78,106.96,106.71,106.73,392696.0,99.4226,99.5902,99.3574,99.376,392696.0
2018-07-23 09:50:00,106.73,107.14,106.73,107.12,633736.0,99.376,99.7578,99.376,99.7392,633736.0
2018-07-23 09:55:00,107.12,107.49,106.98,107.48,673060.0,99.7392,100.0837,99.6088,100.0744,673060.0
2018-07-23 10:00:00,107.48,107.64,107.38,107.44,657190.0,100.0744,100.2233,99.9813,100.0371,657190.0
2018-07-23 10:05:00,107.44,107.9,107.34,107.61,504389.0,100.0371,100.4654,99.944,100.1954,504389.0
2018-07-23 10:10:00,107.61,107.61,107.39,107.47,469207.0,100.1954,100.1954,99.9906,100.065,469207.0
2018-07-23 10:15:00,107.47,107.9,107.32,107.38,455582.0,100.065,100.4654,99.9254,99.9813,455582.0
2018-07-23 10:20:00,107.37,107.58,107.34,107.58,488468.0,99.9719,100.1675,99.944,100.1675,488468.0
2018-07-23 10:25:00,107.59,107.79,107.53,107.69,572521.0,100.1768,100.363,100.1209,100.2699,572521.0
2018-07-23 10:30:00,107.69,107.72,107.51,107.59,450928.0,100.2699,100.2978,100.1023,100.1768,450928.0
2018-07-23 10:35:00,107.59,107.81,107.55,107.79,328448.0,100.1768,100.3816,100.1395,100.363,328448.0
2018-07-23 10:40:00,107.78,107.91,107.78,107.89,446596.0,100.3537,100.4747,100.3537,100.4561,446596.0
2018-07-23 10:45:00,107.88,107.93,107.71,107.77,289915.0,100.4468,100.4934,100.2885,100.3444,289915.0
2018-07-23 10:50:00,107.77,107.96,107.76,107.87,272762.0,100.3444,100.5213,100.3351,100.4375,272762.0
2018-07-23 10:55:00,107.86,107.88,107.79,107.8,271497.0,100.4282,100.4468,100.363,100.3723,271497.0
2018-07-23 11:00:00,107.8,107.85,107.59,107.6,314879.0,100.3723,100.4189,100.1768,100.1861,314879.0
2018-07-23 11:05:00,107.59,107.63,107.42,107.45,381040.0,100.1768,100.214,100.0185,100.0464,381040.0
2018-07-23 11:10:00,107.44,107.5,107.36,107.48,306727.0,100.0371,100.093,99.9626,100.0744,306727.0
2018-07-23 11:15:00,107.49,107.52,107.39,107.43,240220.0,100.0837,100.1116,99.9906,100.0278,240220.0
2018-07-23 11:20:00,107.42,107.62,107.42,107.62,252506.0,100.0185,100.2047,100.0185,100.2047,252506.0
2018-07-23 11:25:00,107.61,107.75,107.53,107.68,309259.0,100.1954,100.3258,100.1209,100.2606,309259.0
2018-07-23 11:30:00,107.68,107.72,107.6,107.64,210688.0,100.2606,100.2978,100.1861,100.2233,210688.0
2018-07-23 11:35:00,107.63,107.79,107.6,107.77,263820.0,100.214,100.363,100.1861,100.3444,263820.0
2018-07-23 11:40:00,107.77,107.88,107.76,107.84,325806.0,100.3444,100.4468,100.3351,100.4096,325806.0
2018-07-23 11:45:00,107.84,107.93,107.75,107.83,248004.0,100.4096,100.4934,100.3258,100.4002,248004.0
2018-07-23 11:50:00,107.83,107.92,107.78,107.83,209001.0,100.4002,100.484,100.3537,100.4002,209001.0
2018-07-23 11:55:00,107.82,107.87,107.76,107.76,175562.0,100.3909,100.4375,100.3351,100.3351,175562.0
2018-07-23 12:00:00,107.76,107.84,107.71,107.72,146475.0,100.3351,100.4096,100.2885,100.2978,146475.0
2018-07-23 12:05:00,107.73,107.75,107.59,107.61,270558.0,100.3071,100.3258,100.1768,100.1954,270558.0
2018-07-23 12:10:00,107.61,107.74,107.6,107.67,135604.0,100.1954,100.3164,100.1861,100.2513,135604.0
2018-07-23 12:15:00,107.67,107.71,107.6,107.66,167427.0,100.2513,100.2885,100.1861,100.242,167427.0
2018-07-23 12:20:00,107.66,107.83,107.64,107.78,197635.0,100.242,100.4002,100.2233,100.3537,197635.0
2018-07-23 12:25:00,107.79,107.85,107.75,107.77,217701.0,100.363,100.4189,100.3258,100.3444,217701.0
2018-07-23 12:30:00,107.77,107.83,107.74,107.83,143755.0,100.3444,100.4002,100.3164,100.4002,143755.0
2018-07-23 12:35:00,107.83,107.87,107.74,107.78,205155.0,100.4002,100.4375,100.3164,100.3537,205155.0
2018-07-23 12:40:00,107.79,107.8,107.74,107.74,156176.0,100.363,100.3723,100.3164,100.3164,156176.0
2018-07-23 12:45:00,107.75,107.79,107.7,107.72,118485.0,100.3258,100.363,100.2792,100.2978,118485.0
2018-07-23 12:50:00,107.72,107.76,107.69,107.74,141771.0,100.2978,100.3351,100.2699,100.3164,141771.0
2018-07-23 12:55:00,107.74,107.77,107.67,107.75,142504.0,100.3164,100.3444,100.2513,100.3258,142504.0
2018-07-23 13:00:00,107.74,107.78,107.7,107.72,107528.0,100.3164,100.3537,100.2792,100.2978,107528.0
2018-07-23 13:05:00,107.72,107.73,107.65,107.73,96199.0,100.2978,100.3071,100.2326,100.3071,96199.0
2018-07-23 13:10:00,107.73,107.74,107.68,107.69,93598.0,100.3071,100.3164,100.2606,100.2699,93598.0
2018-07-23 13:15:00,107.69,107.72,107.68,107.7,109750.0,100.2699,100.2978,100.2606,100.2792,109750.0
2018-07-23 13:20:00,107.69,107.71,107.57,107.59,163503.0,100.2699,100.2885,100.1582,100.1768,163503.0
2018-07-23 13:25:00,107.59,107.62,107.55,107.61,130478.0,100.1768,100.2047,100.1395,100.1954,130478.0
2018-07-23 13:30:00,107.6,107.62,107.55,107.56,174807.0,100.1861,100.2047,100.1395,100.1488,174807.0
2018-07-23 13:35:00,107.57,107.65,107.51,107.59,266978.0,100.1582,100.2326,100.1023,100.1768,266978.0
2018-07-23 13:40:00,107.59,107.63,107.54,107.59,112805.0,100.1768,100.214,100.1302,100.1768,112805.0
2018-07-23 13:45:00,107.58,107.64,107.56,107.64,137787.0,100.1675,100.2233,100.1488,100.2233,137787.0
2018-07-23 13:50:00,107.64,107.78,107.63,107.75,225648.0,100.2233,100.3537,100.214,100.3258,225648.0
2018-07-23 13:55:00,107.75,107.78,107.65,107.7,175766.0,100.3258,100.3537,100.2326,100.2792,175766.0
2018-07-23 14:00:00,107.7,107.75,107.67,107.71,142229.0,100.2792,100.3258,100.2513,100.2885,142229.0
2018-07-23 14:05:00,107.72,107.81,107.71,107.81,171143.0,100.2978,100.3816,100.2885,100.3816,171143.0
2018-07-23 14:10:00,107.81,107.85,107.75,107.79,268830.0,100.3816,100.4189,100.3258,100.363,268830.0
2018-07-23 14:15:00,107.79,107.88,107.79,107.83,142143.0,100.363,100.4468,100.363,100.4002,142143.0
2018-07-23 14:20:00,107.83,107.92,107.77,107.92,236298.0,100.4002,100.484,100.3444,100.484,236298.0
2018-07-23 14:25:00,107.92,108.02,107.92,107.98,684304.0,100.484,100.5772,100.484,100.5399,684304.0
2018-07-23 14:30:00,107.99,108.04,107.95,108.03,272411.0,100.5492,100.5958,100.512,100.5865,272411.0
2018-07-23 14:35:00,108.04,108.09,108.02,108.08,217576.0,100.5958,100.6423,100.5772,100.633,217576.0
2018-07-23 14:40:00,108.07,108.08,108.0,108.06,179587.0,100.6237,100.633,100.5585,100.6144,179587.0
2018-07-23 14:45:00,108.06,108.11,108.05,108.06,225641.0,100.6144,100.661,100.6051,100.6144,225641.0
2018-07-23 14:50:00,108.06,108.07,107.98,108.03,176486.0,100.6144,100.6237,100.5399,100.5865,176486.0
2018-07-23 14:55:00,108.02,108.04,107.99,108.02,286639.0,100.5772,100.5958,100.5492,100.5772,286639.0
2018-07-23 15:00:00,108.01,108.11,108.0,108.08,230232.0,100.5678,100.661,100.5585,100.633,230232.0
2018-07-23 15:05:00,108.08,108.12,108.03,108.04,141012.0,100.633,100.6703,100.5865,100.5958,141012.0
2018-07-23 15:10:00,108.05,108.1,108.03,108.09,156798.0,100.6051,100.6516,100.5865,100.6423,156798.0
2018-07-23 15:15:00,108.1,108.11,108.04,108.07,143533.0,100.6516,100.661,100.5958,100.6237,143533.0
2018-07-23 15:20:00,108.07,108.09,108.03,108.05,152236.0,100.6237,100.6423,100.5865,100.6051,152236.0
2018-07-23 15:25:00,108.05,108.08,108.01,108.01,280330.0,100.6051,100.633,100.5678,100.5678,280330.0
2018-07-23 15:30:00,108.01,108.03,107.93,107.97,293740.0,100.5678,100.5865,100.4934,100.5306,293740.0
2018-07-23 15:35:00,107.97,108.02,107.96,108.0,240462.0,100.5306,100.5772,100.5213,100.5585,240462.0
2018-07-23 15:40:00,107.99,108.04,107.92,107.94,377568.0,100.5492,100.5958,100.484,100.5027,377568.0
2018-07-23 15:45:00,107.94,108.03,107.93,108.01,311515.0,100.5027,100.5865,100.4934,100.5678,311515.0
2018-07-23 15:50:00,108.0,108.14,107.89,107.89,611587.0,100.5585,100.6889,100.4561,100.4561,611587.0
2018-07-23 15:55:00,107.89,108.0,107.89,107.96,824219.0,100.4561,100.5585,100.4561,100.5213,824219.0
2018-07-24 09:30:00,108.57,108.82,107.94,108.17,1315022.0,101.0893,101.322,100.5027,100.7168,1315022.0
2018-07-24 09:35:00,108.17,108.74,108.16,108.59,790025.0,100.7168,101.2475,100.7075,101.1079,790025.0
2018-07-24 09:40:00,108.58,108.61,108.43,108.48,577164.0,101.0986,101.1265,100.9589,101.0055,577164.0
2018-07-24 09:45:00,108.48,108.51,108.34,108.34,397564.0,101.0055,101.0334,100.8751,100.8751,397564.0
2018-07-24 09:50:00,108.34,108.5,108.27,108.3,325840.0,100.8751,101.0241,100.8099,100.8379,325840.0
2018-07-24 09:55:00,108.3,108.39,108.21,108.35,340855.0,100.8379,100.9217,100.7541,100.8844,340855.0
2018-07-24 10:00:00,108.36,108.42,108.29,108.39,282632.0,100.8937,100.9496,100.8285,100.9217,282632.0
2018-07-24 10:05:00,108.39,108.57,108.38,108.45,302587.0,100.9217,101.0893,100.9123,100.9775,302587.0
2018-07-24 10:10:00,108.46,108.49,108.35,108.38,270541.0,100.9868,101.0148,100.8844,100.9123,270541.0
2018-07-24 10:15:00,108.38,108.53,108.37,108.48,286464.0,100.9123,101.052,100.903,101.0055,286464.0
2018-07-24 10:20:00,108.49,108.58,108.46,108.5,358043.0,101.0148,101.0986,100.9868,101.0241,358043.0
2018-07-24 10:25:00,108.5,108.54,108.42,108.46,327613.0,101.0241,101.0613,100.9496,100.9868,327613.0
2018-07-24 10:30:00,108.46,108.51,108.43,108.44,320759.0,100.9868,101.0334,100.9589,100.9682,320759.0
2018-07-24 10:35:00,108.44,108.49,108.39,108.45,274795.0,100.9682,101.0148,100.9217,100.9775,274795.0
2018-07-24 10:40:00,108.45,108.45,108.23,108.26,300533.0,100.9775,100.9775,100.7727,100.8006,300533.0
2018-07-24 10:45:00,108.25,108.26,108.13,108.17,249693.0,100.7913,100.8006,100.6796,100.7168,249693.0
2018-07-24 10:50:00,108.18,108.25,108.15,108.19,289226.0,100.7261,100.7913,100.6982,100.7354,289226.0
2018-07-24 10:55:00,108.18,108.21,108.09,108.13,237369.0,100.7261,100.7541,100.6423,100.6796,237369.0
2018-07-24 11:00:00,108.14,108.16,107.81,107.88,508854.0,100.6889,100.7075,100.3816,100.4468,508854.0
2018-07-24 11:05:00,107.88,107.91,107.71,107.83,366995.0,100.4468,100.4747,100.2885,100.4002,366995.0
2018-07-24 11:10:00,107.82,107.96,107.72,107.96,489240.0,100.3909,100.5213,100.2978,100.5213,489240.0
2018-07-24 11:15:00,107.95,107.96,107.75,107.82,387915.0,100.512,100.5213,100.3258,100.3909,387915.0
2018-07-24 11:20:00,107.82,107.86,107.72,107.86,348417.0,100.3909,100.4282,100.2978,100.4282,348417.0
2018-07-24 11:25:00,107.86,108.03,107.85,108.03,245598.0,100.4282,100.5865,100.4189,100.5865,245598.0
2018-07-24 11:30:00,108.03,108.05,107.82,107.95,268514.0,100.5865,100.6051,100.3909,100.512,268514.0
2018-07-24 11:35:00,107.96,108.01,107.86,107.99,268442.0,100.5213,100.5678,100.4282,100.5492,268442.0
2018-07-24 11:40:00,107.99,108.05,107.92,107.98,177975.0,100.5492,100.6051,100.484,100.5399,177975.0
2018-07-24 11:45:00,107.98,108.02,107.69,107.8,266012.0,100.5399,100.5772,100.2699,100.3723,266012.0
2018-07-24 11:50:00,107.8,107.98,107.74,107.94,238937.0,100.3723,100.5399,100.3164,100.5027,238937.0
2018-07-24 11:55:00,107.94,108.08,107.92,107.98,279626.0,100.5027,100.633,100.484,100.5399,279626.0
2018-07-24 12:00:00,107.98,108.08,107.92,108.05,146555.0,100.5399,100.633,100.484,100.6051,146555.0
2018-07-24 12:05:00,108.05,108.07,107.95,107.96,162593.0,100.6051,100.6237,100.512,100.5213,162593.0
2018-07-24 12:10:00,107.96,108.04,107.92,108.03,142222.0,100.5213,100.5958,100.484,100.5865,142222.0
2018-07-24 12:15:00,108.02,108.04,107.88,107.89,142385.0,100.5772,100.5958,100.4468,100.4561,142385.0
2018-07-24 12:20:00,107.89,107.98,107.88,107.94,76630.0,100.4561,100.5399,100.4468,100.5027,76630.0
2018-07-24 12:25:00,107.94,107.95,107.83,107.94,110611.0,100.5027,100.512,100.4002,100.5027,110611.0
2018-07-24 12:30:00,107.95,107.95,107.86,107.91,99333.0,100.512,100.512,100.4282,100.4747,99333.0
2018-07-24 12:35:00,107.92,107.93,107.87,107.91,89091.0,100.484,100.4934,100.4375,100.4747,89091.0
2018-07-24 12:40:00,107.91,107.92,107.63,107.66,205439.0,100.4747,100.484,100.214,100.242,205439.0
2018-07-24 12:45:00,107.65,107.68,107.57,107.66,242265.0,100.2326,100.2606,100.1582,100.242,242265.0
2018-07-24 12:50:00,107.66,107.67,107.52,107.56,177377.0,100.242,100.2513,100.1116,100.1488,177377.0
2018-07-24 12:55:00,107.56,107.67,107.47,107.54,207148.0,100.1488,100.2513,100.065,100.1302,207148.0
2018-07-24 13:00:00,107.54,107.58,107.42,107.45,170944.0,100.1302,100.1675,100.0185,100.0464,170944.0
2018-07-24 13:05:00,107.44,107.68,107.43,107.63,158315.0,100.0371,100.2606,100.0278,100.214,158315.0
2018-07-24 13:10:00,107.63,107.69,107.57,107.6,117792.0,100.214,100.2699,100.1582,100.1861,117792.0
2018-07-24 13:15:00,107.6,107.61,107.41,107.45,222781.0,100.1861,100.1954,100.0092,100.0464,222781.0
2018-07-24 13:20:00,107.45,107.52,107.36,107.47,225486.0,100.0464,100.1116,99.9626,100.065,225486.0
2018-07-24 13:25:00,107.46,107.47,107.38,107.44,149996.0,100.0557,100.065,99.9813,100.0371,149996.0
2018-07-24 13:30:00,107.45,107.48,107.34,107.47,248119.0,100.0464,100.0744,99.944,100.065,248119.0
2018-07-24 13:35:00,107.47,107.48,107.34,107.35,182450.0,100.065,100.0744,99.944,99.9533,182450.0
2018-07-24 13:40:00,107.35,107.45,107.33,107.36,163900.0,99.9533,100.0464,99.9347,99.9626,163900.0
2018-07-24 13:45:00,107.36,107.48,107.27,107.45,462095.0,99.9626,100.0744,99.8788,100.0464,462095.0
2018-07-24 13:50:00,107.45,107.49,107.4,107.42,156766.0,100.0464,100.0837,99.9999,100.0185,156766.0
2018-07-24 13:55:00,107.43,107.54,107.4,107.51,149430.0,100.0278,100.1302,99.9999,100.1023,149430.0
2018-07-24 14:00:00,107.51,107.54,107.38,107.39,118265.0,100.1023,100.1302,99.9813,99.9906,118265.0
2018-07-24 14:05:00,107.38,107.38,107.26,107.34,161962.0,99.9813,99.9813,99.8695,99.944,161962.0
2018-07-24 14:10:00,107.34,107.41,107.34,107.36,120791.0,99.944,100.0092,99.944,99.9626,120791.0
2018-07-24 14:15:00,107.36,107.5,107.35,107.46,142073.0,99.9626,100.093,99.9533,100.0557,142073.0
2018-07-24 14:20:00,107.45,107.48,107.38,107.43,304631.0,100.0464,100.0744,99.9813,100.0278,304631.0
2018-07-24 14:25:00,107.44,107.49,107.38,107.42,123571.0,100.0371,100.0837,99.9813,100.0185,123571.0
2018-07-24 14:30:00,107.42,107.54,107.31,107.5,225990.0,100.0185,100.1302,99.9161,100.093,225990.0
2018-07-24 14:35:00,107.49,107.52,107.3,107.33,123460.0,100.0837,100.1116,99.9068,99.9347,123460.0
2018-07-24 14:40:00,107.33,107.43,107.31,107.34,157854.0,99.9347,100.0278,99.9161,99.944,157854.0
2018-07-24 14:45:00,107.33,107.5,107.31,107.45,239740.0,99.9347,100.093,99.9161,100.0464,239740.0
2018-07-24 14:50:00,107.44,107.47,107.34,107.35,156371.0,100.0371,100.065,99.944,99.9533,156371.0
2018-07-24 14:55:00,107.36,107.48,107.33,107.44,160165.0,99.9626,100.0744,99.9347,100.0371,160165.0
2018-07-24 15:00:00,107.44,107.53,107.4,107.49,120940.0,100.0371,100.1209,99.9999,100.0837,120940.0
2018-07-24 15:05:00,107.48,107.54,107.46,107.51,138137.0,100.0744,100.1302,100.0557,100.1023,138137.0
2018-07-24 15:10:00,107.51,107.53,107.42,107.49,148979.0,100.1023,100.1209,100.0185,100.0837,148979.0
2018-07-24 15:15:00,107.48,107.5,107.41,107.45,156523.0,100.0744,100.093,100.0092,100.0464,156523.0
2018-07-24 15:20:00,107.44,107.47,107.34,107.38,178014.0,100.0371,100.065,99.944,99.9813,178014.0
2018-07-24 15:25:00,107.38,107.42,107.34,107.41,146986.0,99.9813,100.0185,99.944,100.0092,146986.0
2018-07-24 15:30:00,107.41,107.53,107.38,107.45,288415.0,100.0092,100.1209,99.9813,100.0464,288415.0
2018-07-24 15:35:00,107.44,107.46,107.37,107.42,192283.0,100.0371,100.0557,99.9719,100.0185,192283.0
2018-07-24 15:40:00,107.42,107.45,107.35,107.39,235972.0,100.0185,100.0464,99.9533,99.9906,235972.0
2018-07-24 15:45:00,107.38,107.38,107.26,107.35,370833.0,99.9813,99.9813,99.8695,99.9533,370833.0
2018-07-24 15:50:00,107.36,107.64,107.35,107.61,890407.0,99.9626,100.2233,99.9533,100.1954,890407.0
2018-07-24 15:55:00,107.61,107.7,107.58,107.63,974316.0,100.1954,100.2792,100.1675,100.214,974316.0
2018-07-25 09:30:00,107.92,108.09,107.6,108.03,838814.0,100.484,100.6423,100.1861,100.5865,838814.0
2018-07-25 09:35:00,108.01,108.25,108.0,108.08,384035.0,100.5678,100.7913,100.5585,100.633,384035.0
2018-07-25 09:40:00,108.07,108.22,108.01,108.07,384198.0,100.6237,100.7634,100.5678,100.6237,384198.0
2018-07-25 09:45:00,108.06,108.14,108.02,108.04,226162.0,100.6144,100.6889,100.5772,100.5958,226162.0
2018-07-25 09:50:00,108.04,108.2,108.02,108.2,303998.0,100.5958,100.7448,100.5772,100.7448,303998.0
2018-07-25 09:55:00,108.2,108.23,108.14,108.17,273328.0,100.7448,100.7727,100.6889,100.7168,273328.0
2018-07-25 10:00:00,108.16,108.22,108.08,108.15,196318.0,100.7075,100.7634,100.633,100.6982,196318.0
2018-07-25 10:05:00,108.15,108.18,107.91,107.98,346132.0,100.6982,100.7261,100.4747,100.5399,346132.0
2018-07-25 10:10:00,107.98,108.07,107.94,108.05,232429.0,100.5399,100.6237,100.5027,100.6051,232429.0
2018-07-25 10:15:00,108.05,108.26,108.02,108.25,250637.0,100.6051,100.8006,100.5772,100.7913,250637.0
2018-07-25 10:20:00,108.25,108.32,108.16,108.29,185792.0,100.7913,100.8565,100.7075,100.8285,185792.0
2018-07-25 10:25:00,108.29,108.29,108.09,108.25,172748.0,100.8285,100.8285,100.6423,100.7913,172748.0
2018-07-25 10:30:00,108.25,108.51,108.25,108.5,257414.0,100.7913,101.0334,100.7913,101.0241,257414.0
2018-07-25 10:35:00,108.5,108.55,108.46,108.54,229860.0,101.0241,101.0706,100.9868,101.0613,229860.0
2018-07-25 10:40:00,108.54,108.59,108.32,108.51,443167.0,101.0613,101.1079,100.8565,101.0334,443167.0
2018-07-25 10:45:00,108.51,108.56,108.33,108.37,175699.0,101.0334,101.0799,100.8658,100.903,175699.0
2018-07-25 10:50:00,108.37,108.51,108.33,108.41,153625.0,100.903,101.0334,100.8658,100.9403,153625.0
2018-07-25 10:55:00,108.41,108.49,108.37,108.4,191723.0,100.9403,101.0148,100.903,100.931,191723.0
2018-07-25 11:00:00,108.41,108.57,108.36,108.55,230270.0,100.9403,101.0893,100.8937,101.0706,230270.0
2018-07-25 11:05:00,108.55,108.56,108.4,108.54,197410.0,101.0706,101.0799,100.931,101.0613,197410.0
2018-07-25 11:10:00,108.53,108.77,108.52,108.76,318122.0,101.052,101.2755,101.0427,101.2662,318122.0
2018-07-25 11:15:00,108.76,108.87,108.65,108.81,503393.0,101.2662,101.3686,101.1637,101.3127,503393.0
2018-07-25 11:20:00,108.8,108.86,108.75,108.84,216979.0,101.3034,101.3593,101.2569,101.3407,216979.0
2018-07-25 11:25:00,108.84,109.03,108.83,109.01,380647.0,101.3407,101.5176,101.3313,101.4989,380647.0
2018-07-25 11:30:00,109.01,109.08,108.86,108.9,442694.0,101.4989,101.5641,101.3593,101.3965,442694.0
2018-07-25 11:35:00,108.9,109.08,108.86,109.05,234924.0,101.3965,101.5641,101.3593,101.5362,234924.0
2018-07-25 11:40:00,109.04,109.22,109.04,109.15,312400.0,101.5269,101.6945,101.5269,101.6293,312400.0
2018-07-25 11:45:00,109.15,109.2,109.02,109.04,235355.0,101.6293,101.6758,101.5083,101.5269,235355.0
2018-07-25 11:50:00,109.04,109.07,108.93,108.98,235770.0,101.5269,101.5548,101.4245,101.471,235770.0
2018-07-25 11:55:00,108.98,109.07,108.94,109.04,177884.0,101.471,101.5548,101.4338,101.5269,177884.0
2018-07-25 12:00:00,109.04,109.12,108.88,108.88,225440.0,101.5269,101.6014,101.3779,101.3779,225440.0
2018-07-25 12:05:00,108.89,109.0,108.88,108.96,180908.0,101.3872,101.4896,101.3779,101.4524,180908.0
2018-07-25 12:10:00,108.96,109.03,108.94,109.02,158590.0,101.4524,101.5176,101.4338,101.5083,158590.0
2018-07-25 12:15:00,109.03,109.14,109.01,109.14,235416.0,101.5176,101.62,101.4989,101.62,235416.0
2018-07-25 12:20:00,109.14,109.24,109.09,109.21,206493.0,101.62,101.7131,101.5734,101.6852,206493.0
2018-07-25 12:25:00,109.21,109.22,109.12,109.18,149329.0,101.6852,101.6945,101.6014,101.6572,149329.0
2018-07-25 12:30:00,109.18,109.24,109.17,109.21,195112.0,101.6572,101.7131,101.6479,101.6852,195112.0
2018-07-25 12:35:00,109.22,109.44,109.21,109.43,281202.0,101.6945,101.8993,101.6852,101.89,281202.0
2018-07-25 12:40:00,109.43,109.53,109.42,109.52,332559.0,101.89,101.9831,101.8807,101.9738,332559.0
2018-07-25 12:45:00,109.51,109.55,109.4,109.42,223664.0,101.9645,102.0017,101.8621,101.8807,223664.0
2018-07-25 12:50:00,109.41,109.44,109.37,109.42,126249.0,101.8714,101.8993,101.8341,101.8807,126249.0
2018-07-25 12:55:00,109.42,109.47,109.37,109.45,121988.0,101.8807,101.9272,101.8341,101.9086,121988.0
2018-07-25 13:00:00,109.45,109.51,109.42,109.44,116605.0,101.9086,101.9645,101.8807,101.8993,116605.0
2018-07-25 13:05:00,109.43,109.45,109.36,109.41,141208.0,101.89,101.9086,101.8248,101.8714,141208.0
2018-07-25 13:10:00,109.4,109.41,109.34,109.34,134628.0,101.8621,101.8714,101.8062,101.8062,134628.0
2018-07-25 13:15:00,109.36,109.4,109.27,109.3,149728.0,101.8248,101.8621,101.741,101.769,149728.0
2018-07-25 13:20:00,109.29,109.3,109.2,109.21,130362.0,101.7596,101.769,101.6758,101.6852,130362.0
2018-07-25 13:25:00,109.2,109.27,109.2,109.27,138088.0,101.6758,101.741,101.6758,101.741,138088.0
2018-07-25 13:30:00,109.27,109.3,109.21,109.23,151905.0,101.741,101.769,101.6852,101.7038,151905.0
2018-07-25 13:35:00,109.24,109.32,109.22,109.32,195689.0,101.7131,101.7876,101.6945,101.7876,195689.0
2018-07-25 13:40:00,109.31,109.4,109.31,109.34,165376.0,101.7783,101.8621,101.7783,101.8062,165376.0
2018-07-25 13:45:00,109.34,109.46,109.34,109.44,281393.0,101.8062,101.9179,101.8062,101.8993,281393.0
2018-07-25 13:50:00,109.43,109.51,109.43,109.5,262926.0,101.89,101.9645,101.89,101.9552,262926.0
2018-07-25 13:55:00,109.49,109.55,109.48,109.54,311518.0,101.9459,102.0017,101.9366,101.9924,311518.0
2018-07-25 14:00:00,109.53,109.67,109.5,109.63,332097.0,101.9831,102.1135,101.9552,102.0762,332097.0
2018-07-25 14:05:00,109.62,109.74,109.57,109.72,212413.0,102.0669,102.1786,102.0204,102.16,212413.0
2018-07-25 14:10:00,109.71,109.74,109.65,109.73,215178.0,102.1507,102.1786,102.0948,102.1693,215178.0
2018-07-25 14:15:00,109.73,109.76,109.59,109.62,253831.0,102.1693,102.1973,102.039,102.0669,253831.0
2018-07-25 14:20:00,109.61,109.65,109.55,109.56,135738.0,102.0576,102.0948,102.0017,102.011,135738.0
2018-07-25 14:25:00,109.55,109.68,109.55,109.65,155737.0,102.0017,102.1228,102.0017,102.0948,155737.0
2018-07-25 14:30:00,109.65,109.7,109.61,109.63,188594.0,102.0948,102.1414,102.0576,102.0762,188594.0
2018-07-25 14:35:00,109.63,109.78,109.1,109.76,270000.0,102.0762,102.2159,101.5827,102.1973,270000.0
2018-07-25 14:40:00,109.76,109.82,109.73,109.77,242238.0,102.1973,102.2531,102.1693,102.2066,242238.0
2018-07-25 14:45:00,109.77,109.95,109.76,109.92,357317.0,102.2066,102.3742,102.1973,102.3462,357317.0
2018-07-25 14:50:00,109.91,109.92,109.8,109.92,365388.0,102.3369,102.3462,102.2345,102.3462,365388.0
2018-07-25 14:55:00,109.91,109.95,109.91,109.92,400529.0,102.3369,102.3742,102.3369,102.3462,400529.0
2018-07-25 15:00:00,109.91,109.94,109.75,109.86,399071.0,102.3369,102.3649,102.188,102.2904,399071.0
2018-07-25 15:05:00,109.86,109.92,109.86,109.88,241590.0,102.2904,102.3462,102.2904,102.309,241590.0
2018-07-25 15:10:00,109.87,109.94,109.87,109.92,323998.0,102.2997,102.3649,102.2997,102.3462,323998.0
2018-07-25 15:15:00,109.91,109.97,109.91,109.96,282218.0,102.3369,102.3928,102.3369,102.3835,282218.0
2018-07-25 15:20:00,109.95,110.16,109.95,110.16,811226.0,102.3742,102.5697,102.3742,102.5697,811226.0
2018-07-25 15:25:00,110.15,110.2,110.0,110.06,331288.0,102.5604,102.6069,102.4207,102.4766,331288.0
2018-07-25 15:30:00,110.06,110.11,109.99,110.05,420483.0,102.4766,102.5231,102.4114,102.4673,420483.0
2018-07-25 15:35:00,110.05,110.39,110.01,110.32,823283.0,102.4673,102.7839,102.43,102.7187,823283.0
2018-07-25 15:40:00,110.32,110.5,110.22,110.47,717120.0,102.7187,102.8863,102.6256,102.8583,717120.0
2018-07-25 15:45:00,110.47,110.79,110.12,110.76,1009375.0,102.8583,103.1563,102.5325,103.1284,1009375.0
2018-07-25 15:50:00,110.76,111.15,110.75,110.81,1624311.0,103.1284,103.4915,103.119,103.1749,1624311.0
2018-07-25 15:55:00,110.81,110.88,110.11,110.82,1729949.0,103.1749,103.2401,102.5231,103.1842,1729949.0
2018-07-26 09:30:00,110.53,110.75,109.85,109.97,1757307.0,102.9142,103.119,102.2811,102.3928,1757307.0
2018-07-26 09:35:00,109.97,110.0,109.55,109.55,807964.0,102.3928,102.4207,102.0017,102.0017,807964.0
2018-07-26 09:40:00,109.56,110.09,109.53,109.78,791939.0,102.011,102.5045,101.9831,102.2159,791939.0
2018-07-26 09:45:00,109.78,109.85,109.53,109.73,666524.0,102.2159,102.2811,101.9831,102.1693,666524.0
2018-07-26 09:50:00,109.74,109.8,109.52,109.6,541402.0,102.1786,102.2345,101.9738,102.0483,541402.0
2018-07-26 09:55:00,109.6,110.06,109.6,110.06,524305.0,102.0483,102.4766,102.0483,102.4766,524305.0
2018-07-26 10:00:00,110.08,110.42,110.06,110.34,639114.0,102.4952,102.8118,102.4766,102.7373,639114.0
2018-07-26 10:05:00,110.35,110.8,110.34,110.78,520175.0,102.7466,103.1656,102.7373,103.147,520175.0
2018-07-26 10:10:00,110.79,111.0,110.73,110.9,588885.0,103.1563,103.3518,103.1004,103.2587,588885.0
2018-07-26 10:15:00,110.9,110.91,110.68,110.7,434176.0,103.2587,103.268,103.0539,103.0725,434176.0
2018-07-26 10:20:00,110.7,110.72,110.51,110.66,280802.0,103.0725,103.0911,102.8956,103.0353,280802.0
2018-07-26 10:25:00,110.65,110.66,110.43,110.44,263285.0,103.0259,103.0353,102.8211,102.8304,263285.0
2018-07-26 10:30:00,110.43,110.48,110.24,110.3,356896.0,102.8211,102.8677,102.6442,102.7001,356896.0
2018-07-26 10:35:00,110.3,110.48,110.28,110.43,284640.0,102.7001,102.8677,102.6814,102.8211,284640.0
2018-07-26 10:40:00,110.43,110.48,110.34,110.43,200059.0,102.8211,102.8677,102.7373,102.8211,200059.0
2018-07-26 10:45:00,110.44,110.61,110.31,110.34,280364.0,102.8304,102.9887,102.7094,102.7373,280364.0
2018-07-26 10:50:00,110.35,110.55,110.26,110.29,323026.0,102.7466,102.9328,102.6628,102.6907,323026.0
2018-07-26 10:55:00,110.29,110.33,110.14,110.23,310381.0,102.6907,102.728,102.5511,102.6349,310381.0
2018-07-26 11:00:00,110.23,110.35,110.12,110.13,290455.0,102.6349,102.7466,102.5325,102.5418,290455.0
2018-07-26 11:05:00,110.13,110.38,110.13,110.34,240971.0,102.5418,102.7745,102.5418,102.7373,240971.0
2018-07-26 11:10:00,110.33,110.38,110.25,110.29,166143.0,102.728,102.7745,102.6535,102.6907,166143.0
2018-07-26 11:15:00,110.29,110.33,110.24,110.3,143771.0,102.6907,102.728,102.6442,102.7001,143771.0
2018-07-26 11:20:00,110.3,110.43,110.28,110.33,226374.0,102.7001,102.8211,102.6814,102.728,226374.0
2018-07-26 11:25:00,110.33,110.37,110.15,110.21,246032.0,102.728,102.7652,102.5604,102.6163,246032.0
2018-07-26 11:30:00,110.21,110.31,110.13,110.16,196645.0,102.6163,102.7094,102.5418,102.5697,196645.0
2018-07-26 11:35:00,110.16,110.16,109.99,110.07,300310.0,102.5697,102.5697,102.4114,102.4859,300310.0
2018-07-26 11:40:00,110.07,110.14,109.99,110.01,330582.0,102.4859,102.5511,102.4114,102.43,330582.0
2018-07-26 11:45:00,110.01,110.2,109.98,110.16,239500.0,102.43,102.6069,102.4021,102.5697,239500.0
2018-07-26 11:50:00,110.17,110.31,110.08,110.25,240178.0,102.579,102.7094,102.4952,102.6535,240178.0
2018-07-26 11:55:00,110.25,110.38,110.22,110.36,272346.0,102.6535,102.7745,102.6256,102.7559,272346.0
2018-07-26 12:00:00,110.37,110.37,110.17,110.25,328846.0,102.7652,102.7652,102.579,102.6535,328846.0
2018-07-26 12:05:00,110.26,110.26,110.09,110.09,157317.0,102.6628,102.6628,102.5045,102.5045,157317.0
2018-07-26 12:10:00,110.08,110.16,110.03,110.09,189022.0,102.4952,102.5697,102.4487,102.5045,189022.0
2018-07-26 12:15:00,110.09,110.12,110.03,110.09,125419.0,102.5045,102.5325,102.4487,102.5045,125419.0
2018-07-26 12:20:00,110.09,110.12,109.91,109.92,217073.0,102.5045,102.5325,102.3369,102.3462,217073.0
2018-07-26 12:25:00,109.92,109.93,109.78,109.87,252603.0,102.3462,102.3555,102.2159,102.2997,252603.0
2018-07-26 12:30:00,109.87,109.93,109.84,109.91,352537.0,102.2997,102.3555,102.2718,102.3369,352537.0
2018-07-26 12:35:00,109.91,109.99,109.9,109.98,99267.0,102.3369,102.4114,102.3276,102.4021,99267.0
2018-07-26 12:40:00,109.97,110.0,109.94,109.97,151656.0,102.3928,102.4207,102.3649,102.3928,151656.0
2018-07-26 12:45:00,109.98,110.0,109.87,109.96,496354.0,102.4021,102.4207,102.2997,102.3835,496354.0
2018-07-26 12:50:00,109.97,110.02,109.88,110.01,209238.0,102.3928,102.4393,102.309,102.43,209238.0
2018-07-26 12:55:00,110.01,110.07,109.95,109.98,163326.0,102.43,102.4859,102.3742,102.4021,163326.0
2018-07-26 13:00:00,109.98,110.05,109.93,110.03,148256.0,102.4021,102.4673,102.3555,102.4487,148256.0
2018-07-26 13:05:00,110.03,110.03,109.9,110.02,171897.0,102.4487,102.4487,102.3276,102.4393,171897.0
2018-07-26 13:10:00,110.01,110.04,109.98,110.02,91565.0,102.43,102.458,102.4021,102.4393,91565.0
2018-07-26 13:15:00,110.02,110.14,109.99,110.08,151361.0,102.4393,102.5511,102.4114,102.4952,151361.0
2018-07-26 13:20:00,110.08,110.14,110.08,110.09,113086.0,102.4952,102.5511,102.4952,102.5045,113086.0
2018-07-26 13:25:00,110.09,110.15,110.05,110.07,118870.0,102.5045,102.5604,102.4673,102.4859,118870.0
2018-07-26 13:30:00,110.07,110.07,109.96,109.98,157449.0,102.4859,102.4859,102.3835,102.4021,157449.0
2018-07-26 13:35:00,109.98,110.03,109.95,110.0,123281.0,102.4021,102.4487,102.3742,102.4207,123281.0
2018-07-26 13:40:00,110.0,110.02,109.91,109.93,160721.0,102.4207,102.4393,102.3369,102.3555,160721.0
2018-07-26 13:45:00,109.92,109.94,109.72,109.85,245890.0,102.3462,102.3649,102.16,102.2811,245890.0
2018-07-26 13:50:00,109.84,109.89,109.8,109.82,145604.0,102.2718,102.3183,102.2345,102.2531,145604.0
2018-07-26 13:55:00,109.82,109.9,109.76,109.87,174376.0,102.2531,102.3276,102.1973,102.2997,174376.0
2018-07-26 14:00:00,109.87,109.9,109.82,109.87,181318.0,102.2997,102.3276,102.2531,102.2997,181318.0
2018-07-26 14:05:00,109.88,109.92,109.86,109.91,156102.0,102.309,102.3462,102.2904,102.3369,156102.0
2018-07-26 14:10:00,109.91,109.93,109.84,109.86,175557.0,102.3369,102.3555,102.2718,102.2904,175557.0
2018-07-26 14:15:00,109.85,109.9,109.83,109.84,115989.0,102.2811,102.3276,102.2624,102.2718,115989.0
2018-07-26 14:20:00,109.84,109.93,109.79,109.93,223605.0,102.2718,102.3555,102.2252,102.3555,223605.0
2018-07-26 14:25:00,109.93,109.94,109.81,109.9,134957.0,102.3555,102.3649,102.2438,102.3276,134957.0
2018-07-26 14:30:00,109.9,109.92,109.81,109.87,201556.0,102.3276,102.3462,102.2438,102.2997,201556.0
2018-07-26 14:35:00,109.87,109.9,109.8,109.82,174738.0,102.2997,102.3276,102.2345,102.2531,174738.0
2018-07-26 14:40:00,109.82,109.93,109.78,109.88,224112.0,102.2531,102.3555,102.2159,102.309,224112.0
2018-07-26 14:45:00,109.88,109.96,109.88,109.93,134725.0,102.309,102.3835,102.309,102.3555,134725.0
2018-07-26 14:50:00,109.93,110.0,109.93,109.98,150138.0,102.3555,102.4207,102.3555,102.4021,150138.0
2018-07-26 14:55:00,109.97,110.01,109.93,109.94,219092.0,102.3928,102.43,102.3555,102.3649,219092.0
2018-07-26 15:00:00,109.93,109.94,109.82,109.84,266428.0,102.3555,102.3649,102.2531,102.2718,266428.0
2018-07-26 15:05:00,109.84,109.85,109.75,109.77,208958.0,102.2718,102.2811,102.188,102.2066,208958.0
2018-07-26 15:10:00,109.77,109.78,109.64,109.69,275542.0,102.2066,102.2159,102.0855,102.1321,275542.0
2018-07-26 15:15:00,109.68,109.71,109.64,109.65,150791.0,102.1228,102.1507,102.0855,102.0948,150791.0
2018-07-26 15:20:00,109.65,109.67,109.6,109.62,260024.0,102.0948,102.1135,102.0483,102.0669,260024.0
2018-07-26 15:25:00,109.62,109.68,109.61,109.67,269901.0,102.0669,102.1228,102.0576,102.1135,269901.0
2018-07-26 15:30:00,109.67,109.69,109.61,109.65,254056.0,102.1135,102.1321,102.0576,102.0948,254056.0
2018-07-26 15:35:00,109.65,109.67,109.62,109.64,275587.0,102.0948,102.1135,102.0669,102.0855,275587.0
2018-07-26 15:40:00,109.64,109.66,109.5,109.62,394032.0,102.0855,102.1042,101.9552,102.0669,394032.0
2018-07-26 15:45:00,109.63,109.83,109.62,109.74,355997.0,102.0762,102.2624,102.0669,102.1786,355997.0
2018-07-26 15:50:00,109.74,109.75,109.55,109.62,559669.0,102.1786,102.188,102.0017,102.0669,559669.0
2018-07-26 15:55:00,109.62,109.76,109.57,109.61,854600.0,102.0669,102.1973,102.0204,102.0576,854600.0
2018-07-27 09:30:00,110.18,110.18,109.89,109.98,1015449.0,102.5883,102.5883,102.3183,102.4021,1015449.0
2018-07-27 09:35:00,109.98,109.98,109.43,109.53,522122.0,102.4021,102.4021,101.89,101.9831,522122.0
2018-07-27 09:40:00,109.53,109.65,109.42,109.64,333221.0,101.9831,102.0948,101.8807,102.0855,333221.0
2018-07-27 09:45:00,109.64,109.7,109.53,109.58,391718.0,102.0855,102.1414,101.9831,102.0297,391718.0
2018-07-27 09:50:00,109.57,109.73,109.29,109.4,477659.0,102.0204,102.1693,101.7596,101.8621,477659.0
2018-07-27 09:55:00,109.4,109.46,109.18,109.19,351009.0,101.8621,101.9179,101.6572,101.6665,351009.0
2018-07-27 10:00:00,109.19,109.28,109.11,109.2,375255.0,101.6665,101.7503,101.592,101.6758,375255.0
2018-07-27 10:05:00,109.2,109.34,109.17,109.27,216441.0,101.6758,101.8062,101.6479,101.741,216441.0
2018-07-27 10:10:00,109.27,109.28,108.96,109.02,483042.0,101.741,101.7503,101.4524,101.5083,483042.0
2018-07-27 10:15:00,109.03,109.14,108.92,109.12,372355.0,101.5176,101.62,101.4151,101.6014,372355.0
2018-07-27 10:20:00,109.13,109.36,109.08,109.27,211411.0,101.6107,101.8248,101.5641,101.741,211411.0
2018-07-27 10:25:00,109.27,109.3,109.14,109.17,170869.0,101.741,101.769,101.62,101.6479,170869.0
2018-07-27 10:30:00,109.16,109.3,109.04,109.29,176274.0,101.6386,101.769,101.5269,101.7596,176274.0
2018-07-27 10:35:00,109.29,109.33,109.17,109.29,235914.0,101.7596,101.7969,101.6479,101.7596,235914.0
2018-07-27 10:40:00,109.28,109.29,108.93,109.1,456395.0,101.7503,101.7596,101.4245,101.5827,456395.0
2018-07-27 10:45:00,109.1,109.15,109.03,109.03,540583.0,101.5827,101.6293,101.5176,101.5176,540583.0
2018-07-27 10:50:00,109.04,109.15,108.98,109.09,281549.0,101.5269,101.6293,101.471,101.5734,281549.0
2018-07-27 10:55:00,109.1,109.16,108.98,109.16,288308.0,101.5827,101.6386,101.471,101.6386,288308.0
2018-07-27 11:00:00,109.15,109.25,109.12,109.23,152809.0,101.6293,101.7224,101.6014,101.7038,152809.0
2018-07-27 11:05:00,109.25,109.25,109.12,109.19,404027.0,101.7224,101.7224,101.6014,101.6665,404027.0
2018-07-27 11:10:00,109.19,109.22,109.01,109.05,348444.0,101.6665,101.6945,101.4989,101.5362,348444.0
2018-07-27 11:15:00,109.05,109.07,108.88,108.94,398634.0,101.5362,101.5548,101.3779,101.4338,398634.0
2018-07-27 11:20:00,108.94,108.96,108.8,108.81,262764.0,101.4338,101.4524,101.3034,101.3127,262764.0
2018-07-27 11:25:00,108.81,108.83,108.68,108.76,263663.0,101.3127,101.3313,101.1917,101.2662,263663.0
2018-07-27 11:30:00,108.77,108.84,108.67,108.84,221875.0,101.2755,101.3407,101.1824,101.3407,221875.0
2018-07-27 11:35:00,108.83,108.88,108.78,108.8,177358.0,101.3313,101.3779,101.2848,101.3034,177358.0
2018-07-27 11:40:00,108.79,108.79,108.55,108.59,297850.0,101.2941,101.2941,101.0706,101.1079,297850.0
2018-07-27 11:45:00,108.59,108.59,108.45,108.52,297312.0,101.1079,101.1079,100.9775,101.0427,297312.0
2018-07-27 11:50:00,108.52,108.61,108.44,108.53,325143.0,101.0427,101.1265,100.9682,101.052,325143.0
2018-07-27 11:55:00,108.53,108.54,108.11,108.15,370313.0,101.052,101.0613,100.661,100.6982,370313.0
2018-07-27 12:00:00,108.15,108.15,107.7,107.81,801521.0,100.6982,100.6982,100.2792,100.3816,801521.0
2018-07-27 12:05:00,107.82,107.96,107.76,107.94,401230.0,100.3909,100.5213,100.3351,100.5027,401230.0
2018-07-27 12:10:00,107.94,108.08,107.93,108.0,328196.0,100.5027,100.633,100.4934,100.5585,328196.0
2018-07-27 12:15:00,107.99,108.07,107.9,108.06,601691.0,100.5492,100.6237,100.4654,100.6144,601691.0
2018-07-27 12:20:00,108.07,108.08,107.84,107.88,237619.0,100.6237,100.633,100.4096,100.4468,237619.0
2018-07-27 12:25:00,107.89,107.96,107.64,107.69,333152.0,100.4561,100.5213,100.2233,100.2699,333152.0
2018-07-27 12:30:00,107.69,107.71,107.43,107.59,713084.0,100.2699,100.2885,100.0278,100.1768,713084.0
2018-07-27 12:35:00,107.57,107.61,107.01,107.06,857090.0,100.1582,100.1954,99.6367,99.6833,857090.0
2018-07-27 12:40:00,107.06,107.2,106.96,107.05,1159203.0,99.6833,99.8137,99.5902,99.674,1159203.0
2018-07-27 12:45:00,107.05,107.24,107.02,107.04,418874.0,99.674,99.8509,99.6461,99.6647,418874.0
2018-07-27 12:50:00,107.05,107.07,106.78,106.8,558790.0,99.674,99.6926,99.4226,99.4412,558790.0
2018-07-27 12:55:00,106.81,106.89,106.57,106.59,468404.0,99.4505,99.525,99.2271,99.2457,468404.0
2018-07-27 13:00:00,106.57,106.59,106.14,106.49,1033208.0,99.2271,99.2457,98.8267,99.1526,1033208.0
2018-07-27 13:05:00,106.49,106.62,106.45,106.54,617094.0,99.1526,99.2736,99.1153,99.1991,617094.0
2018-07-27 13:10:00,106.54,106.59,106.41,106.51,311718.0,99.1991,99.2457,99.0781,99.1712,311718.0
2018-07-27 13:15:00,106.51,106.52,106.32,106.51,352173.0,99.1712,99.1805,98.9943,99.1712,352173.0
2018-07-27 13:20:00,106.51,106.56,106.4,106.46,321012.0,99.1712,99.2178,99.0688,99.1246,321012.0
2018-07-27 13:25:00,106.47,106.67,106.45,106.66,393473.0,99.134,99.3202,99.1153,99.3109,393473.0
2018-07-27 13:30:00,106.66,106.83,106.62,106.81,372066.0,99.3109,99.4691,99.2736,99.4505,372066.0
2018-07-27 13:35:00,106.81,106.98,106.8,106.98,501659.0,99.4505,99.6088,99.4412,99.6088,501659.0
2018-07-27 13:40:00,106.97,107.15,106.93,107.14,288265.0,99.5995,99.7671,99.5623,99.7578,288265.0
2018-07-27 13:45:00,107.15,107.68,107.12,107.67,589598.0,99.7671,100.2606,99.7392,100.2513,589598.0
2018-07-27 13:50:00,107.67,107.86,107.62,107.72,555165.0,100.2513,100.4282,100.2047,100.2978,555165.0
2018-07-27 13:55:00,107.72,108.0,107.71,107.91,432444.0,100.2978,100.5585,100.2885,100.4747,432444.0
2018-07-27 14:00:00,107.92,107.95,107.76,107.86,483338.0,100.484,100.512,100.3351,100.4282,483338.0
2018-07-27 14:05:00,107.85,107.87,107.7,107.83,306380.0,100.4189,100.4375,100.2792,100.4002,306380.0
2018-07-27 14:10:00,107.83,107.93,107.76,107.77,259280.0,100.4002,100.4934,100.3351,100.3444,259280.0
2018-07-27 14:15:00,107.77,107.85,107.54,107.56,257516.0,100.3444,100.4189,100.1302,100.1488,257516.0
2018-07-27 14:20:00,107.56,107.61,107.43,107.56,275776.0,100.1488,100.1954,100.0278,100.1488,275776.0
2018-07-27 14:25:00,107.56,107.66,107.44,107.63,311119.0,100.1488,100.242,100.0371,100.214,311119.0
2018-07-27 14:30:00,107.62,107.75,107.49,107.66,295893.0,100.2047,100.3258,100.0837,100.242,295893.0
2018-07-27 14:35:00,107.66,107.66,107.31,107.37,267927.0,100.242,100.242,99.9161,99.9719,267927.0
2018-07-27 14:40:00,107.37,107.59,107.24,107.32,412122.0,99.9719,100.1768,99.8509,99.9254,412122.0
2018-07-27 14:45:00,107.32,107.43,107.28,107.32,221625.0,99.9254,100.0278,99.8881,99.9254,221625.0
2018-07-27 14:50:00,107.33,107.45,107.29,107.44,220931.0,99.9347,100.0464,99.8975,100.0371,220931.0
2018-07-27 14:55:00,107.43,107.45,107.22,107.24,180234.0,100.0278,100.0464,99.8323,99.8509,180234.0
2018-07-27 15:00:00,107.24,107.24,107.24,107.24,0.0,99.8509,99.8509,99.8509,99.8509,0.0
2018-07-27 15:05:00,107.24,107.24,107.24,107.24,0.0,99.8509,99.8509,99.8509,99.8509,0.0
2018-07-27 15:10:00,107.24,107.24,107.24,107.24,0.0,99.8509,99.8509,99.8509,99.8509,0.0
2018-07-27 15:15:00,107.24,107.24,107.24,107.24,0.0,99.8509,99.8509,99.8509,99.8509,0.0
2018-07-27 15:20:00,107.24,107.24,107.24,107.24,0.0,99.8509,99.8509,99.8509,99.8509,0.0
2018-07-27 15:25:00,107.24,107.24,107.24,107.24,0.0,99.8509,99.8509,99.8509,99.8509,0.0
2018-07-27 15:30:00,107.24,107.24,107.24,107.24,0.0,99.8509,99.8509,99.8509,99.8509,0.0
2018-07-27 15:35:00,107.24,107.24,107.24,107.24,0.0,99.8509,99.8509,99.8509,99.8509,0.0
2018-07-27 15:40:00,107.24,107.24,107.24,107.24,0.0,99.8509,99.8509,99.8509,99.8509,0.0
2018-07-27 15:45:00,107.24,107.24,107.24,107.24,0.0,99.8509,99.8509,99.8509,99.8509,0.0
2018-07-27 15:50:00,107.24,107.24,107.24,107.24,0.0,99.8509,99.8509,99.8509,99.8509,0.0
2018-07-27 15:55:00,107.24,107.24,107.24,107.24,0.0,99.8509,99.8509,99.8509,99.8509,0.0
2018-07-30 09:30:00,107.16,107.53,107.04,107.16,1015933.0,99.7764,100.1209,99.6647,99.7764,1015933.0
2018-07-30 09:35:00,107.16,107.16,106.6,106.66,680744.0,99.7764,99.7764,99.255,99.3109,680744.0
2018-07-30 09:40:00,106.66,106.74,105.91,105.92,768790.0,99.3109,99.3853,98.6125,98.6218,768790.0
2018-07-30 09:45:00,105.92,106.21,105.79,105.94,835404.0,98.6218,98.8919,98.5008,98.6405,835404.0
2018-07-30 09:50:00,105.95,106.27,105.4,105.43,764129.0,98.6498,98.9477,98.1377,98.1656,764129.0
2018-07-30 09:55:00,105.43,105.78,105.24,105.4,1030118.0,98.1656,98.4915,97.9887,98.1377,1030118.0
2018-07-30 10:00:00,105.41,105.75,105.28,105.47,782564.0,98.147,98.4636,98.0259,98.2029,782564.0
2018-07-30 10:05:00,105.46,105.98,105.45,105.98,713345.0,98.1935,98.6777,98.1842,98.6777,713345.0
2018-07-30 10:10:00,105.99,106.01,105.7,105.7,673331.0,98.687,98.7056,98.417,98.417,673331.0
2018-07-30 10:15:00,105.72,105.94,105.67,105.79,433961.0,98.4356,98.6405,98.3891,98.5008,433961.0
2018-07-30 10:20:00,105.78,106.02,105.75,105.86,619220.0,98.4915,98.715,98.4636,98.566,619220.0
2018-07-30 10:25:00,105.85,106.21,105.73,106.1,380458.0,98.5567,98.8919,98.4449,98.7894,380458.0
2018-07-30 10:30:00,106.1,106.13,105.84,105.88,280248.0,98.7894,98.8174,98.5474,98.5846,280248.0
2018-07-30 10:35:00,105.89,106.11,105.65,106.08,419639.0,98.5939,98.7988,98.3705,98.7708,419639.0
2018-07-30 10:40:00,106.08,106.13,105.8,105.95,304665.0,98.7708,98.8174,98.5101,98.6498,304665.0
2018-07-30 10:45:00,105.95,106.13,105.84,106.03,394947.0,98.6498,98.8174,98.5474,98.7243,394947.0
2018-07-30 10:50:00,106.02,106.07,105.56,105.63,386871.0,98.715,98.7615,98.2867,98.3518,386871.0
2018-07-30 10:55:00,105.64,105.72,105.52,105.59,360464.0,98.3611,98.4356,98.2494,98.3146,360464.0
2018-07-30 11:00:00,105.58,105.65,105.34,105.47,504509.0,98.3053,98.3705,98.0818,98.2029,504509.0
2018-07-30 11:05:00,105.47,105.81,105.46,105.55,369516.0,98.2029,98.5194,98.1935,98.2773,369516.0
2018-07-30 11:10:00,105.55,105.73,105.39,105.73,342538.0,98.2773,98.4449,98.1284,98.4449,342538.0
2018-07-30 11:15:00,105.73,105.91,105.71,105.85,349137.0,98.4449,98.6125,98.4263,98.5567,349137.0
2018-07-30 11:20:00,105.85,106.03,105.78,105.82,311023.0,98.5567,98.7243,98.4915,98.5287,311023.0
2018-07-30 11:25:00,105.83,106.01,105.74,105.76,196128.0,98.538,98.7056,98.4543,98.4729,196128.0
2018-07-30 11:30:00,105.76,105.91,105.76,105.91,159395.0,98.4729,98.6125,98.4729,98.6125,159395.0
2018-07-30 11:35:00,105.9,105.93,105.77,105.82,210383.0,98.6032,98.6312,98.4822,98.5287,210383.0
2018-07-30 11:40:00,105.82,106.04,105.82,105.91,166772.0,98.5287,98.7336,98.5287,98.6125,166772.0
2018-07-30 11:45:00,105.91,105.93,105.69,105.69,222663.0,98.6125,98.6312,98.4077,98.4077,222663.0
2018-07-30 11:50:00,105.69,105.8,105.64,105.77,165462.0,98.4077,98.5101,98.3611,98.4822,165462.0
2018-07-30 11:55:00,105.77,106.03,105.76,105.9,334848.0,98.4822,98.7243,98.4729,98.6032,334848.0
2018-07-30 12:00:00,105.9,105.9,105.66,105.66,287913.0,98.6032,98.6032,98.3798,98.3798,287913.0
2018-07-30 12:05:00,105.66,105.72,105.54,105.56,149683.0,98.3798,98.4356,98.268,98.2867,149683.0
2018-07-30 12:10:00,105.55,105.62,105.31,105.38,321171.0,98.2773,98.3425,98.0539,98.1191,321171.0
2018-07-30 12:15:00,105.38,105.49,105.33,105.45,239480.0,98.1191,98.2215,98.0725,98.1842,239480.0
2018-07-30 12:20:00,105.45,105.54,105.4,105.5,169488.0,98.1842,98.268,98.1377,98.2308,169488.0
2018-07-30 12:25:00,105.48,105.6,105.42,105.45,190054.0,98.2122,98.3239,98.1563,98.1842,190054.0
2018-07-30 12:30:00,105.45,105.49,105.3,105.3,211888.0,98.1842,98.2215,98.0446,98.0446,211888.0
2018-07-30 12:35:00,105.31,105.43,105.25,105.3,160583.0,98.0539,98.1656,97.998,98.0446,160583.0
2018-07-30 12:40:00,105.3,105.33,104.83,104.93,558115.0,98.0446,98.0725,97.607,97.7001,558115.0
2018-07-30 12:45:00,104.92,104.98,104.76,104.79,300429.0,97.6908,97.7466,97.5418,97.5697,300429.0
2018-07-30 12:50:00,104.78,104.98,104.76,104.93,276203.0,97.5604,97.7466,97.5418,97.7001,276203.0
2018-07-30 12:55:00,104.94,105.07,104.9,105.05,605928.0,97.7094,97.8304,97.6721,97.8118,605928.0
2018-07-30 13:00:00,105.04,105.13,105.02,105.1,359955.0,97.8025,97.8863,97.7839,97.8583,359955.0
2018-07-30 13:05:00,105.1,105.44,105.08,105.41,374004.0,97.8583,98.1749,97.8397,98.147,374004.0
2018-07-30 13:10:00,105.42,105.48,105.39,105.41,146549.0,98.1563,98.2122,98.1284,98.147,146549.0
2018-07-30 13:15:00,105.41,105.46,105.33,105.37,175010.0,98.147,98.1935,98.0725,98.1097,175010.0
2018-07-30 13:20:00,105.37,105.66,105.36,105.61,307881.0,98.1097,98.3798,98.1004,98.3332,307881.0
2018-07-30 13:25:00,105.61,105.65,105.53,105.59,146851.0,98.3332,98.3705,98.2587,98.3146,146851.0
2018-07-30 13:30:00,105.59,105.73,105.57,105.68,191205.0,98.3146,98.4449,98.296,98.3984,191205.0
2018-07-30 13:35:00,105.68,105.68,105.55,105.55,154488.0,98.3984,98.3984,98.2773,98.2773,154488.0
2018-07-30 13:40:00,105.56,105.56,105.39,105.45,231998.0,98.2867,98.2867,98.1284,98.1842,231998.0
2018-07-30 13:45:00,105.44,105.55,105.43,105.51,101970.0,98.1749,98.2773,98.1656,98.2401,101970.0
2018-07-30 13:50:00,105.5,105.75,105.5,105.72,218315.0,98.2308,98.4636,98.2308,98.4356,218315.0
2018-07-30 13:55:00,105.71,105.76,105.63,105.72,242243.0,98.4263,98.4729,98.3518,98.4356,242243.0
2018-07-30 14:00:00,105.72,105.89,105.67,105.88,197576.0,98.4356,98.5939,98.3891,98.5846,197576.0
2018-07-30 14:05:00,105.87,105.88,105.69,105.69,392094.0,98.5753,98.5846,98.4077,98.4077,392094.0
2018-07-30 14:10:00,105.69,105.72,105.63,105.7,213661.0,98.4077,98.4356,98.3518,98.417,213661.0
2018-07-30 14:15:00,105.7,105.81,105.69,105.75,184558.0,98.417,98.5194,98.4077,98.4636,184558.0
2018-07-30 14:20:00,105.76,105.76,105.62,105.67,148600.0,98.4729,98.4729,98.3425,98.3891,148600.0
2018-07-30 14:25:00,105.67,105.71,105.62,105.7,167037.0,98.3891,98.4263,98.3425,98.417,167037.0
2018-07-30 14:30:00,105.69,105.71,105.62,105.71,126238.0,98.4077,98.4263,98.3425,98.4263,126238.0
2018-07-30 14:35:00,105.7,105.87,105.57,105.62,340408.0,98.417,98.5753,98.296,98.3425,340408.0
2018-07-30 14:40:00,105.62,105.65,105.56,105.6,153031.0,98.3425,98.3705,98.2867,98.3239,153031.0
2018-07-30 14:45:00,105.6,105.64,105.55,105.59,243367.0,98.3239,98.3611,98.2773,98.3146,243367.0
2018-07-30 14:50:00,105.59,105.7,105.58,105.68,163857.0,98.3146,98.417,98.3053,98.3984,163857.0
2018-07-30 14:55:00,105.68,105.74,105.56,105.61,316576.0,98.3984,98.4543,98.2867,98.3332,316576.0
2018-07-30 15:00:00,105.61,105.73,105.56,105.59,378548.0,98.3332,98.4449,98.2867,98.3146,378548.0
2018-07-30 15:05:00,105.59,105.68,105.51,105.55,445969.0,98.3146,98.3984,98.2401,98.2773,445969.0
2018-07-30 15:10:00,105.54,105.55,105.27,105.36,251139.0,98.268,98.2773,98.0166,98.1004,251139.0
2018-07-30 15:15:00,105.36,105.41,105.29,105.37,209382.0,98.1004,98.147,98.0353,98.1097,209382.0
2018-07-30 15:20:00,105.37,105.37,105.23,105.23,300700.0,98.1097,98.1097,97.9794,97.9794,300700.0
2018-07-30 15:25:00,105.23,105.32,105.22,105.27,367794.0,97.9794,98.0632,97.9701,98.0166,367794.0
2018-07-30 15:30:00,105.26,105.52,105.22,105.52,320013.0,98.0073,98.2494,97.9701,98.2494,320013.0
2018-07-30 15:35:00,105.52,105.56,105.36,105.42,296714.0,98.2494,98.2867,98.1004,98.1563,296714.0
2018-07-30 15:40:00,105.41,105.43,105.31,105.34,354538.0,98.147,98.1656,98.0539,98.0818,354538.0
2018-07-30 15:45:00,105.33,105.39,105.21,105.24,452546.0,98.0725,98.1284,97.9608,97.9887,452546.0
2018-07-30 15:50:00,105.23,105.4,105.16,105.31,888302.0,97.9794,98.1377,97.9142,98.0539,888302.0
2018-07-30 15:55:00,105.31,105.41,105.25,105.38,1317684.0,98.0539,98.147,97.998,98.1191,1317684.0
2018-07-31 09:30:00,106.53,106.53,105.98,106.36,1316020.0,99.1898,99.1898,98.6777,99.0315,1316020.0
2018-07-31 09:35:00,106.37,106.7,106.27,106.69,637122.0,99.0408,99.3481,98.9477,99.3388,637122.0
2018-07-31 09:40:00,106.68,106.7,106.4,106.42,542986.0,99.3295,99.3481,99.0688,99.0874,542986.0
2018-07-31 09:45:00,106.42,106.66,106.18,106.25,502944.0,99.0874,99.3109,98.8639,98.9291,502944.0
2018-07-31 09:50:00,106.25,106.3,105.83,105.98,462233.0,98.9291,98.9757,98.538,98.6777,462233.0
2018-07-31 09:55:00,105.97,106.03,105.7,105.77,405098.0,98.6684,98.7243,98.417,98.4822,405098.0
2018-07-31 10:00:00,105.77,106.05,105.68,105.99,514148.0,98.4822,98.7429,98.3984,98.687,514148.0
2018-07-31 10:05:00,105.99,106.05,105.88,105.94,283144.0,98.687,98.7429,98.5846,98.6405,283144.0
2018-07-31 10:10:00,105.94,106.05,105.64,105.67,318976.0,98.6405,98.7429,98.3611,98.3891,318976.0
2018-07-31 10:15:00,105.67,105.79,105.48,105.58,410406.0,98.3891,98.5008,98.2122,98.3053,410406.0
2018-07-31 10:20:00,105.57,105.68,105.38,105.68,508569.0,98.296,98.3984,98.1191,98.3984,508569.0
2018-07-31 10:25:00,105.69,105.94,105.66,105.84,268626.0,98.4077,98.6405,98.3798,98.5474,268626.0
2018-07-31 10:30:00,105.84,105.9,105.68,105.89,211458.0,98.5474,98.6032,98.3984,98.5939,211458.0
2018-07-31 10:35:00,105.89,106.07,105.86,106.02,280611.0,98.5939,98.7615,98.566,98.715,280611.0
2018-07-31 10:40:00,106.01,106.02,105.74,105.83,230879.0,98.7056,98.715,98.4543,98.538,230879.0
2018-07-31 10:45:00,105.82,106.01,105.72,105.84,268518.0,98.5287,98.7056,98.4356,98.5474,268518.0
2018-07-31 10:50:00,105.84,105.93,105.76,105.78,181070.0,98.5474,98.6312,98.4729,98.4915,181070.0
2018-07-31 10:55:00,105.77,105.88,105.69,105.72,229057.0,98.4822,98.5846,98.4077,98.4356,229057.0
2018-07-31 11:00:00,105.71,105.98,105.69,105.98,190005.0,98.4263,98.6777,98.4077,98.6777,190005.0
2018-07-31 11:05:00,105.98,106.15,105.96,106.15,227940.0,98.6777,98.836,98.6591,98.836,227940.0
2018-07-31 11:10:00,106.16,106.21,106.03,106.07,238067.0,98.8453,98.8919,98.7243,98.7615,238067.0
2018-07-31 11:15:00,106.07,106.24,106.06,106.12,231466.0,98.7615,98.9198,98.7522,98.8081,231466.0
2018-07-31 11:20:00,106.12,106.23,106.11,106.2,177636.0,98.8081,98.9105,98.7988,98.8826,177636.0
2018-07-31 11:25:00,106.2,106.26,106.12,106.14,194278.0,98.8826,98.9384,98.8081,98.8267,194278.0
2018-07-31 11:30:00,106.15,106.17,106.04,106.04,224319.0,98.836,98.8546,98.7336,98.7336,224319.0
2018-07-31 11:35:00,106.04,106.15,105.98,106.0,238739.0,98.7336,98.836,98.6777,98.6963,238739.0
2018-07-31 11:40:00,106.0,106.32,105.98,106.31,231589.0,98.6963,98.9943,98.6777,98.985,231589.0
2018-07-31 11:45:00,106.31,106.45,106.27,106.41,277687.0,98.985,99.1153,98.9477,99.0781,277687.0
2018-07-31 11:50:00,106.41,106.5,106.34,106.44,212949.0,99.0781,99.1619,99.0129,99.106,212949.0
2018-07-31 11:55:00,106.44,106.44,106.32,106.39,153753.0,99.106,99.106,98.9943,99.0595,153753.0
2018-07-31 12:00:00,106.39,106.61,106.38,106.53,242898.0,99.0595,99.2643,99.0502,99.1898,242898.0
2018-07-31 12:05:00,106.53,106.54,106.4,106.4,161741.0,99.1898,99.1991,99.0688,99.0688,161741.0
2018-07-31 12:10:00,106.4,106.48,106.38,106.45,156469.0,99.0688,99.1433,99.0502,99.1153,156469.0
2018-07-31 12:15:00,106.46,106.58,106.44,106.54,150211.0,99.1246,99.2364,99.106,99.1991,150211.0
2018-07-31 12:20:00,106.54,106.72,106.47,106.67,185371.0,99.1991,99.3667,99.134,99.3202,185371.0
2018-07-31 12:25:00,106.67,106.72,106.6,106.61,188929.0,99.3202,99.3667,99.255,99.2643,188929.0
2018-07-31 12:30:00,106.6,106.61,106.44,106.44,151349.0,99.255,99.2643,99.106,99.106,151349.0
2018-07-31 12:35:00,106.45,106.46,106.27,106.35,184700.0,99.1153,99.1246,98.9477,99.0222,184700.0
2018-07-31 12:40:00,106.34,106.4,106.27,106.33,105882.0,99.0129,99.0688,98.9477,99.0036,105882.0
2018-07-31 12:45:00,106.32,106.35,106.24,106.34,145561.0,98.9943,99.0222,98.9198,99.0129,145561.0
2018-07-31 12:50:00,106.34,106.39,106.32,106.34,80261.0,99.0129,99.0595,98.9943,99.0129,80261.0
2018-07-31 12:55:00,106.34,106.4,106.3,106.38,95478.0,99.0129,99.0688,98.9757,99.0502,95478.0
2018-07-31 13:00:00,106.38,106.45,106.33,106.44,92531.0,99.0502,99.1153,99.0036,99.106,92531.0
2018-07-31 13:05:00,106.45,106.45,106.23,106.33,180264.0,99.1153,99.1153,98.9105,99.0036,180264.0
2018-07-31 13:10:00,106.32,106.37,106.18,106.18,183588.0,98.9943,99.0408,98.8639,98.8639,183588.0
2018-07-31 13:15:00,106.19,106.27,106.17,106.21,96923.0,98.8732,98.9477,98.8546,98.8919,96923.0
2018-07-31 13:20:00,106.19,106.29,106.17,106.28,75238.0,98.8732,98.9664,98.8546,98.957,75238.0
2018-07-31 13:25:00,106.27,106.27,106.21,106.22,78706.0,98.9477,98.9477,98.8919,98.9012,78706.0
2018-07-31 13:30:00,106.22,106.31,106.1,106.28,148960.0,98.9012,98.985,98.7894,98.957,148960.0
2018-07-31 13:35:00,106.28,106.31,106.19,106.29,108847.0,98.957,98.985,98.8732,98.9664,108847.0
2018-07-31 13:40:00,106.3,106.34,106.24,106.26,96330.0,98.9757,99.0129,98.9198,98.9384,96330.0
2018-07-31 13:45:00,106.27,106.45,106.26,106.42,134067.0,98.9477,99.1153,98.9384,99.0874,134067.0
2018-07-31 13:50:00,106.41,106.48,106.37,106.41,129762.0,99.0781,99.1433,99.0408,99.0781,129762.0
2018-07-31 13:55:00,106.41,106.47,106.35,106.45,113713.0,99.0781,99.134,99.0222,99.1153,113713.0
2018-07-31 14:00:00,106.46,106.48,106.26,106.27,112891.0,99.1246,99.1433,98.9384,98.9477,112891.0
2018-07-31 14:05:00,106.26,106.3,106.08,106.14,282092.0,98.9384,98.9757,98.7708,98.8267,282092.0
2018-07-31 14:10:00,106.14,106.24,106.11,106.15,153694.0,98.8267,98.9198,98.7988,98.836,153694.0
2018-07-31 14:15:00,106.15,106.15,106.04,106.12,202085.0,98.836,98.836,98.7336,98.8081,202085.0
2018-07-31 14:20:00,106.11,106.19,106.06,106.16,152285.0,98.7988,98.8732,98.7522,98.8453,152285.0
2018-07-31 14:25:00,106.16,106.27,106.12,106.26,142939.0,98.8453,98.9477,98.8081,98.9384,142939.0
2018-07-31 14:30:00,106.25,106.33,106.22,106.23,104395.0,98.9291,99.0036,98.9012,98.9105,104395.0
2018-07-31 14:35:00,106.24,106.38,106.23,106.27,134182.0,98.9198,99.0502,98.9105,98.9477,134182.0
2018-07-31 14:40:00,106.27,106.27,106.16,106.24,123097.0,98.9477,98.9477,98.8453,98.9198,123097.0
2018-07-31 14:45:00,106.24,106.3,106.2,106.26,120638.0,98.9198,98.9757,98.8826,98.9384,120638.0
2018-07-31 14:50:00,106.27,106.36,106.22,106.32,126494.0,98.9477,99.0315,98.9012,98.9943,126494.0
2018-07-31 14:55:00,106.32,106.39,106.3,106.3,101787.0,98.9943,99.0595,98.9757,98.9757,101787.0
2018-07-31 15:00:00,106.3,106.3,106.14,106.16,129880.0,98.9757,98.9757,98.8267,98.8453,129880.0
2018-07-31 15:05:00,106.16,106.17,106.1,106.14,96565.0,98.8453,98.8546,98.7894,98.8267,96565.0
2018-07-31 15:10:00,106.14,106.16,106.1,106.11,122002.0,98.8267,98.8453,98.7894,98.7988,122002.0
2018-07-31 15:15:00,106.11,106.17,106.07,106.11,134524.0,98.7988,98.8546,98.7615,98.7988,134524.0
2018-07-31 15:20:00,106.1,106.17,106.09,106.16,174242.0,98.7894,98.8546,98.7801,98.8453,174242.0
2018-07-31 15:25:00,106.16,106.18,106.13,106.16,196241.0,98.8453,98.8639,98.8174,98.8453,196241.0
2018-07-31 15:30:00,106.16,106.27,106.13,106.22,226521.0,98.8453,98.9477,98.8174,98.9012,226521.0
2018-07-31 15:35:00,106.21,106.23,106.12,106.16,217434.0,98.8919,98.9105,98.8081,98.8453,217434.0
2018-07-31 15:40:00,106.17,106.17,106.09,106.16,295096.0,98.8546,98.8546,98.7801,98.8453,295096.0
2018-07-31 15:45:00,106.16,106.21,105.96,106.13,576077.0,98.8453,98.8919,98.6591,98.8174,576077.0
2018-07-31 15:50:00,106.13,106.22,105.93,105.97,732463.0,98.8174,98.9012,98.6312,98.6684,732463.0
2018-07-31 15:55:00,105.97,106.21,105.97,106.11,1265143.0,98.6684,98.8919,98.6684,98.7988,1265143.0
2018-08-01 09:30:00,105.78,106.2,105.42,105.75,1099614.0,98.4915,98.8826,98.1563,98.4636,1099614.0
2018-08-01 09:35:00,105.76,105.95,105.57,105.64,458960.0,98.4729,98.6498,98.296,98.3611,458960.0
2018-08-01 09:40:00,105.64,106.13,105.6,106.12,611546.0,98.3611,98.8174,98.3239,98.8081,611546.0
2018-08-01 09:45:00,106.13,106.45,106.11,106.17,618365.0,98.8174,99.1153,98.7988,98.8546,618365.0
2018-08-01 09:50:00,106.17,106.18,105.95,105.95,746996.0,98.8546,98.8639,98.6498,98.6498,746996.0
2018-08-01 09:55:00,105.95,106.1,105.93,106.02,314921.0,98.6498,98.7894,98.6312,98.715,314921.0
2018-08-01 10:00:00,106.03,106.09,105.89,105.98,508398.0,98.7243,98.7801,98.5939,98.6777,508398.0
2018-08-01 10:05:00,105.99,106.05,105.87,106.05,277885.0,98.687,98.7429,98.5753,98.7429,277885.0
2018-08-01 10:10:00,106.05,106.16,106.03,106.16,178422.0,98.7429,98.8453,98.7243,98.8453,178422.0
2018-08-01 10:15:00,106.16,106.19,106.05,106.13,229768.0,98.8453,98.8732,98.7429,98.8174,229768.0
2018-08-01 10:20:00,106.13,106.22,106.05,106.22,224725.0,98.8174,98.9012,98.7429,98.9012,224725.0
2018-08-01 10:25:00,106.22,106.22,106.12,106.13,225095.0,98.9012,98.9012,98.8081,98.8174,225095.0
2018-08-01 10:30:00,106.13,106.21,105.99,106.07,270640.0,98.8174,98.8919,98.687,98.7615,270640.0
2018-08-01 10:35:00,106.06,106.21,105.99,106.16,262057.0,98.7522,98.8919,98.687,98.8453,262057.0
2018-08-01 10:40:00,106.17,106.2,106.05,106.18,183363.0,98.8546,98.8826,98.7429,98.8639,183363.0
2018-08-01 10:45:00,106.19,106.33,106.18,106.27,283291.0,98.8732,99.0036,98.8639,98.9477,283291.0
2018-08-01 10:50:00,106.27,106.36,106.13,106.23,301610.0,98.9477,99.0315,98.8174,98.9105,301610.0
2018-08-01 10:55:00,106.24,106.26,106.07,106.22,191591.0,98.9198,98.9384,98.7615,98.9012,191591.0
2018-08-01 11:00:00,106.21,106.27,106.13,106.25,168974.0,98.8919,98.9477,98.8174,98.9291,168974.0
2018-08-01 11:05:00,106.24,106.26,106.14,106.23,200107.0,98.9198,98.9384,98.8267,98.9105,200107.0
2018-08-01 11:10:00,106.23,106.3,106.11,106.19,243689.0,98.9105,98.9757,98.7988,98.8732,243689.0
2018-08-01 11:15:00,106.18,106.22,106.09,106.1,148021.0,98.8639,98.9012,98.7801,98.7894,148021.0
2018-08-01 11:20:00,106.1,106.16,106.07,106.13,186234.0,98.7894,98.8453,98.7615,98.8174,186234.0
2018-08-01 11:25:00,106.12,106.13,106.04,106.06,199956.0,98.8081,98.8174,98.7336,98.7522,199956.0
2018-08-01 11:30:00,106.07,106.07,105.91,105.95,388461.0,98.7615,98.7615,98.6125,98.6498,388461.0
2018-08-01 11:35:00,105.95,106.03,105.9,106.02,174923.0,98.6498,98.7243,98.6032,98.715,174923.0
2018-08-01 11:40:00,106.0,106.05,105.95,105.98,140015.0,98.6963,98.7429,98.6498,98.6777,140015.0
2018-08-01 11:45:00,105.98,106.06,105.95,106.05,236423.0,98.6777,98.7522,98.6498,98.7429,236423.0
2018-08-01 11:50:00,106.04,106.19,105.94,106.18,218671.0,98.7336,98.8732,98.6405,98.8639,218671.0
2018-08-01 11:55:00,106.18,106.18,106.06,106.11,117267.0,98.8639,98.8639,98.7522,98.7988,117267.0
2018-08-01 12:00:00,106.11,106.17,105.99,106.11,249087.0,98.7988,98.8546,98.687,98.7988,249087.0
2018-08-01 12:05:00,106.1,106.16,106.05,106.11,170185.0,98.7894,98.8453,98.7429,98.7988,170185.0
2018-08-01 12:10:00,106.11,106.2,106.09,106.15,120279.0,98.7988,98.8826,98.7801,98.836,120279.0
2018-08-01 12:15:00,106.16,106.19,106.09,106.13,108508.0,98.8453,98.8732,98.7801,98.8174,108508.0
2018-08-01 12:20:00,106.12,106.12,105.92,105.94,189322.0,98.8081,98.8081,98.6218,98.6405,189322.0
2018-08-01 12:25:00,105.93,106.05,105.89,106.02,194711.0,98.6312,98.7429,98.5939,98.715,194711.0
2018-08-01 12:30:00,106.02,106.12,105.93,106.09,182043.0,98.715,98.8081,98.6312,98.7801,182043.0
2018-08-01 12:35:00,106.09,106.11,106.03,106.08,105285.0,98.7801,98.7988,98.7243,98.7708,105285.0
2018-08-01 12:40:00,106.08,106.19,105.98,106.17,162658.0,98.7708,98.8732,98.6777,98.8546,162658.0
2018-08-01 12:45:00,106.17,106.2,106.01,106.1,180234.0,98.8546,98.8826,98.7056,98.7894,180234.0
2018-08-01 12:50:00,106.1,106.18,106.09,106.13,135264.0,98.7894,98.8639,98.7801,98.8174,135264.0
2018-08-01 12:55:00,106.13,106.16,106.03,106.07,122569.0,98.8174,98.8453,98.7243,98.7615,122569.0
2018-08-01 13:00:00,106.06,106.06,105.98,106.06,103350.0,98.7522,98.7522,98.6777,98.7522,103350.0
2018-08-01 13:05:00,106.06,106.1,106.01,106.08,89306.0,98.7522,98.7894,98.7056,98.7708,89306.0
2018-08-01 13:10:00,106.08,106.09,105.99,106.0,133788.0,98.7708,98.7801,98.687,98.6963,133788.0
2018-08-01 13:15:00,105.99,106.08,105.99,106.04,108653.0,98.687,98.7708,98.687,98.7336,108653.0
2018-08-01 13:20:00,106.04,106.09,106.02,106.07,105395.0,98.7336,98.7801,98.715,98.7615,105395.0
2018-08-01 13:25:00,106.08,106.08,105.96,105.99,171290.0,98.7708,98.7708,98.6591,98.687,171290.0
2018-08-01 13:30:00,105.99,106.03,105.95,105.96,146260.0,98.687,98.7243,98.6498,98.6591,146260.0
2018-08-01 13:35:00,105.97,106.01,105.91,105.98,84971.0,98.6684,98.7056,98.6125,98.6777,84971.0
2018-08-01 13:40:00,105.98,105.98,105.87,105.98,129878.0,98.6777,98.6777,98.5753,98.6777,129878.0
2018-08-01 13:45:00,105.98,106.0,105.94,105.95,105850.0,98.6777,98.6963,98.6405,98.6498,105850.0
2018-08-01 13:50:00,105.95,106.02,105.94,105.98,128596.0,98.6498,98.715,98.6405,98.6777,128596.0
2018-08-01 13:55:00,105.98,106.14,105.86,106.01,284934.0,98.6777,98.8267,98.566,98.7056,284934.0
2018-08-01 14:00:00,106.02,106.13,105.89,105.95,230210.0,98.715,98.8174,98.5939,98.6498,230210.0
2018-08-01 14:05:00,105.95,105.97,105.79,105.83,230640.0,98.6498,98.6684,98.5008,98.538,230640.0
2018-08-01 14:10:00,105.83,105.97,105.66,105.89,234298.0,98.538,98.6684,98.3798,98.5939,234298.0
2018-08-01 14:15:00,105.9,106.07,105.9,106.01,185714.0,98.6032,98.7615,98.6032,98.7056,185714.0
2018-08-01 14:20:00,106.02,106.19,105.97,106.12,186343.0,98.715,98.8732,98.6684,98.8081,186343.0
2018-08-01 14:25:00,106.11,106.18,106.09,106.17,112600.0,98.7988,98.8639,98.7801,98.8546,112600.0
2018-08-01 14:30:00,106.17,106.26,106.1,106.13,191484.0,98.8546,98.9384,98.7894,98.8174,191484.0
2018-08-01 14:35:00,106.13,106.14,106.03,106.09,123545.0,98.8174,98.8267,98.7243,98.7801,123545.0
2018-08-01 14:40:00,106.1,106.17,105.96,106.01,181540.0,98.7894,98.8546,98.6591,98.7056,181540.0
2018-08-01 14:45:00,106.01,106.05,105.9,105.93,105575.0,98.7056,98.7429,98.6032,98.6312,105575.0
2018-08-01 14:50:00,105.93,106.0,105.88,105.91,104912.0,98.6312,98.6963,98.5846,98.6125,104912.0
2018-08-01 14:55:00,105.91,106.01,105.87,105.99,147145.0,98.6125,98.7056,98.5753,98.687,147145.0
2018-08-01 15:00:00,105.98,106.05,105.94,105.97,123082.0,98.6777,98.7429,98.6405,98.6684,123082.0
2018-08-01 15:05:00,105.96,105.99,105.92,105.99,103026.0,98.6591,98.687,98.6218,98.687,103026.0
2018-08-01 15:10:00,106.0,106.0,105.91,105.93,111651.0,98.6963,98.6963,98.6125,98.6312,111651.0
2018-08-01 15:15:00,105.93,105.97,105.89,105.92,121468.0,98.6312,98.6684,98.5939,98.6218,121468.0
2018-08-01 15:20:00,105.92,105.97,105.88,105.93,131215.0,98.6218,98.6684,98.5846,98.6312,131215.0
2018-08-01 15:25:00,105.92,105.99,105.92,105.99,100120.0,98.6218,98.687,98.6218,98.687,100120.0
2018-08-01 15:30:00,105.99,106.1,105.98,106.1,162937.0,98.687,98.7894,98.6777,98.7894,162937.0
2018-08-01 15:35:00,106.1,106.18,106.07,106.17,222337.0,98.7894,98.8639,98.7615,98.8546,222337.0
2018-08-01 15:40:00,106.17,106.22,106.11,106.2,171899.0,98.8546,98.9012,98.7988,98.8826,171899.0
2018-08-01 15:45:00,106.21,106.23,106.15,106.17,244195.0,98.8919,98.9105,98.836,98.8546,244195.0
2018-08-01 15:50:00,106.17,106.32,106.11,106.27,450908.0,98.8546,98.9943,98.7988,98.9477,450908.0
2018-08-01 15:55:00,106.27,106.31,106.14,106.28,867886.0,98.9477,98.985,98.8267,98.957,867886.0
2018-08-02 09:30:00,105.34,105.49,104.84,105.49,909251.0,98.0818,98.2215,97.6163,98.2215,909251.0
2018-08-02 09:35:00,105.49,105.91,105.4,105.76,574243.0,98.2215,98.6125,98.1377,98.4729,574243.0
2018-08-02 09:40:00,105.76,105.92,105.59,105.85,415774.0,98.4729,98.6218,98.3146,98.5567,415774.0
2018-08-02 09:45:00,105.84,105.89,105.56,105.61,336759.0,98.5474,98.5939,98.2867,98.3332,336759.0
2018-08-02 09:50:00,105.61,105.76,105.59,105.76,467314.0,98.3332,98.4729,98.3146,98.4729,467314.0
2018-08-02 09:55:00,105.77,105.84,105.69,105.78,278148.0,98.4822,98.5474,98.4077,98.4915,278148.0
2018-08-02 10:00:00,105.78,106.16,105.77,106.16,503438.0,98.4915,98.8453,98.4822,98.8453,503438.0
2018-08-02 10:05:00,106.16,106.38,106.15,106.38,312488.0,98.8453,99.0502,98.836,99.0502,312488.0
2018-08-02 10:10:00,106.37,106.42,106.17,106.18,233069.0,99.0408,99.0874,98.8546,98.8639,233069.0
2018-08-02 10:15:00,106.18,106.36,106.1,106.36,288753.0,98.8639,99.0315,98.7894,99.0315,288753.0
2018-08-02 10:20:00,106.36,106.47,106.2,106.22,309717.0,99.0315,99.134,98.8826,98.9012,309717.0
2018-08-02 10:25:00,106.22,106.36,106.21,106.24,175219.0,98.9012,99.0315,98.8919,98.9198,175219.0
2018-08-02 10:30:00,106.23,106.27,106.1,106.14,248194.0,98.9105,98.9477,98.7894,98.8267,248194.0
2018-08-02 10:35:00,106.14,106.51,106.13,106.45,273018.0,98.8267,99.1712,98.8174,99.1153,273018.0
2018-08-02 10:40:00,106.46,106.47,106.29,106.3,213997.0,99.1246,99.134,98.9664,98.9757,213997.0
2018-08-02 10:45:00,106.3,106.34,106.24,106.33,255669.0,98.9757,99.0129,98.9198,99.0036,255669.0
2018-08-02 10:50:00,106.33,106.38,106.14,106.14,251807.0,99.0036,99.0502,98.8267,98.8267,251807.0
2018-08-02 10:55:00,106.15,106.17,105.96,105.98,192768.0,98.836,98.8546,98.6591,98.6777,192768.0
2018-08-02 11:00:00,105.99,106.1,105.95,105.96,108983.0,98.687,98.7894,98.6498,98.6591,108983.0
2018-08-02 11:05:00,105.95,106.01,105.91,106.0,127633.0,98.6498,98.7056,98.6125,98.6963,127633.0
2018-08-02 11:10:00,106.0,106.2,105.95,106.18,195744.0,98.6963,98.8826,98.6498,98.8639,195744.0
2018-08-02 11:15:00,106.19,106.36,106.13,106.34,178699.0,98.8732,99.0315,98.8174,99.0129,178699.0
2018-08-02 11:20:00,106.34,106.39,106.3,106.34,124071.0,99.0129,99.0595,98.9757,99.0129,124071.0
2018-08-02 11:25:00,106.35,106.55,106.33,106.51,266981.0,99.0222,99.2084,99.0036,99.1712,266981.0
2018-08-02 11:30:00,106.51,106.82,106.51,106.81,334289.0,99.1712,99.4598,99.1712,99.4505,334289.0
2018-08-02 11:35:00,106.81,107.02,106.76,106.99,494547.0,99.4505,99.6461,99.404,99.6181,494547.0
2018-08-02 11:40:00,107.0,107.05,106.76,106.99,360555.0,99.6274,99.674,99.404,99.6181,360555.0
2018-08-02 11:45:00,106.99,107.24,106.94,107.08,415259.0,99.6181,99.8509,99.5716,99.7019,415259.0
2018-08-02 11:50:00,107.06,107.09,106.88,106.99,191095.0,99.6833,99.7112,99.5157,99.6181,191095.0
2018-08-02 11:55:00,106.99,107.06,106.92,107.03,129094.0,99.6181,99.6833,99.5529,99.6554,129094.0
2018-08-02 12:00:00,107.03,107.03,106.8,106.87,117912.0,99.6554,99.6554,99.4412,99.5064,117912.0
2018-08-02 12:05:00,106.88,107.31,106.86,107.27,303342.0,99.5157,99.9161,99.4971,99.8788,303342.0
2018-08-02 12:10:00,107.27,107.33,107.2,107.32,184794.0,99.8788,99.9347,99.8137,99.9254,184794.0
2018-08-02 12:15:00,107.32,107.35,107.26,107.3,128597.0,99.9254,99.9533,99.8695,99.9068,128597.0
2018-08-02 12:20:00,107.31,107.43,107.26,107.36,173753.0,99.9161,100.0278,99.8695,99.9626,173753.0
2018-08-02 12:25:00,107.36,107.5,107.32,107.42,190902.0,99.9626,100.093,99.9254,100.0185,190902.0
2018-08-02 12:30:00,107.42,107.46,107.29,107.34,129284.0,100.0185,100.0557,99.8975,99.944,129284.0
2018-08-02 12:35:00,107.35,107.5,107.35,107.48,260772.0,99.9533,100.093,99.9533,100.0744,260772.0
2018-08-02 12:40:00,107.48,107.66,107.48,107.65,279696.0,100.0744,100.242,100.0744,100.2326,279696.0
2018-08-02 12:45:00,107.65,107.68,107.53,107.63,229161.0,100.2326,100.2606,100.1209,100.214,229161.0
2018-08-02 12:50:00,107.63,107.64,107.5,107.53,203831.0,100.214,100.2233,100.093,100.1209,203831.0
2018-08-02 12:55:00,107.53,107.61,107.45,107.46,141485.0,100.1209,100.1954,100.0464,100.0557,141485.0
2018-08-02 13:00:00,107.46,107.59,107.46,107.58,128879.0,100.0557,100.1768,100.0557,100.1675,128879.0
2018-08-02 13:05:00,107.58,107.68,107.54,107.66,163586.0,100.1675,100.2606,100.1302,100.242,163586.0
2018-08-02 13:10:00,107.65,107.73,107.6,107.6,123201.0,100.2326,100.3071,100.1861,100.1861,123201.0
2018-08-02 13:15:00,107.6,107.77,107.59,107.74,155335.0,100.1861,100.3444,100.1768,100.3164,155335.0
2018-08-02 13:20:00,107.74,107.9,107.74,107.9,320146.0,100.3164,100.4654,100.3164,100.4654,320146.0
2018-08-02 13:25:00,107.9,107.97,107.87,107.93,261570.0,100.4654,100.5306,100.4375,100.4934,261570.0
2018-08-02 13:30:00,107.93,108.07,107.89,108.07,366346.0,100.4934,100.6237,100.4561,100.6237,366346.0
2018-08-02 13:35:00,108.06,108.09,107.8,107.82,320175.0,100.6144,100.6423,100.3723,100.3909,320175.0
2018-08-02 13:40:00,107.82,107.89,107.77,107.81,176940.0,100.3909,100.4561,100.3444,100.3816,176940.0
2018-08-02 13:45:00,107.82,107.94,107.8,107.94,99438.0,100.3909,100.5027,100.3723,100.5027,99438.0
2018-08-02 13:50:00,107.94,107.99,107.88,107.93,213849.0,100.5027,100.5492,100.4468,100.4934,213849.0
2018-08-02 13:55:00,107.94,108.09,107.92,107.98,150398.0,100.5027,100.6423,100.484,100.5399,150398.0
2018-08-02 14:00:00,107.98,108.05,107.88,108.03,159635.0,100.5399,100.6051,100.4468,100.5865,159635.0
2018-08-02 14:05:00,108.01,108.03,107.87,107.89,129596.0,100.5678,100.5865,100.4375,100.4561,129596.0
2018-08-02 14:10:00,107.9,107.9,107.85,107.87,100771.0,100.4654,100.4654,100.4189,100.4375,100771.0
2018-08-02 14:15:00,107.88,107.89,107.55,107.61,351791.0,100.4468,100.4561,100.1395,100.1954,351791.0
2018-08-02 14:20:00,107.61,107.7,107.52,107.59,142239.0,100.1954,100.2792,100.1116,100.1768,142239.0
2018-08-02 14:25:00,107.58,107.61,107.52,107.53,146384.0,100.1675,100.1954,100.1116,100.1209,146384.0
2018-08-02 14:30:00,107.53,107.62,107.51,107.55,114597.0,100.1209,100.2047,100.1023,100.1395,114597.0
2018-08-02 14:35:00,107.56,107.59,107.53,107.56,77048.0,100.1488,100.1768,100.1209,100.1488,77048.0
2018-08-02 14:40:00,107.56,107.59,107.41,107.44,210381.0,100.1488,100.1768,100.0092,100.0371,210381.0
2018-08-02 14:45:00,107.44,107.5,107.34,107.43,139465.0,100.0371,100.093,99.944,100.0278,139465.0
2018-08-02 14:50:00,107.42,107.47,107.41,107.45,62386.0,100.0185,100.065,100.0092,100.0464,62386.0
2018-08-02 14:55:00,107.45,107.52,107.43,107.47,166789.0,100.0464,100.1116,100.0278,100.065,166789.0
2018-08-02 15:00:00,107.47,107.5,107.4,107.5,117088.0,100.065,100.093,99.9999,100.093,117088.0
2018-08-02 15:05:00,107.5,107.58,107.43,107.46,194056.0,100.093,100.1675,100.0278,100.0557,194056.0
2018-08-02 15:10:00,107.47,107.5,107.35,107.48,156999.0,100.065,100.093,99.9533,100.0744,156999.0
2018-08-02 15:15:00,107.48,107.6,107.48,107.59,182797.0,100.0744,100.1861,100.0744,100.1768,182797.0
2018-08-02 15:20:00,107.59,107.6,107.51,107.57,155728.0,100.1768,100.1861,100.1023,100.1582,155728.0
2018-08-02 15:25:00,107.57,107.6,107.51,107.59,164119.0,100.1582,100.1861,100.1023,100.1768,164119.0
2018-08-02 15:30:00,107.59,107.63,107.49,107.55,316312.0,100.1768,100.214,100.0837,100.1395,316312.0
2018-08-02 15:35:00,107.55,107.62,107.54,107.56,224722.0,100.1395,100.2047,100.1302,100.1488,224722.0
2018-08-02 15:40:00,107.56,107.63,107.55,107.63,330201.0,100.1488,100.214,100.1395,100.214,330201.0
2018-08-02 15:45:00,107.62,107.84,107.61,107.83,628306.0,100.2047,100.4096,100.1954,100.4002,628306.0
2018-08-02 15:50:00,107.84,107.9,107.6,107.7,519063.0,100.4096,100.4654,100.1861,100.2792,519063.0
2018-08-02 15:55:00,107.7,107.72,107.54,107.56,1027898.0,100.2792,100.2978,100.1302,100.1488,1027898.0
2018-08-03 09:30:00,107.73,107.84,107.16,107.25,906248.0,100.3071,100.4096,99.7764,99.8602,906248.0
2018-08-03 09:35:00,107.26,107.43,106.92,107.27,507973.0,99.8695,100.0278,99.5529,99.8788,507973.0
2018-08-03 09:40:00,107.26,107.45,107.2,107.3,298693.0,99.8695,100.0464,99.8137,99.9068,298693.0
2018-08-03 09:45:00,107.31,107.34,106.82,107.12,360637.0,99.9161,99.944,99.4598,99.7392,360637.0
2018-08-03 09:50:00,107.12,107.4,107.03,107.27,272487.0,99.7392,99.9999,99.6554,99.8788,272487.0
2018-08-03 09:55:00,107.28,107.45,107.12,107.41,247777.0,99.8881,100.0464,99.7392,100.0092,247777.0
2018-08-03 10:00:00,107.4,107.6,107.24,107.58,413433.0,99.9999,100.1861,99.8509,100.1675,413433.0
2018-08-03 10:05:00,107.57,107.64,107.47,107.56,275526.0,100.1582,100.2233,100.065,100.1488,275526.0
2018-08-03 10:10:00,107.57,107.69,107.44,107.52,223665.0,100.1582,100.2699,100.0371,100.1116,223665.0
2018-08-03 10:15:00,107.54,107.62,107.36,107.47,282062.0,100.1302,100.2047,99.9626,100.065,282062.0
2018-08-03 10:20:00,107.45,107.52,107.38,107.39,138716.0,100.0464,100.1116,99.9813,99.9906,138716.0
2018-08-03 10:25:00,107.39,107.7,107.38,107.66,168431.0,99.9906,100.2792,99.9813,100.242,168431.0
2018-08-03 10:30:00,107.65,107.67,107.53,107.63,197290.0,100.2326,100.2513,100.1209,100.214,197290.0
2018-08-03 10:35:00,107.62,107.66,107.53,107.62,118750.0,100.2047,100.242,100.1209,100.2047,118750.0
2018-08-03 10:40:00,107.62,107.67,107.51,107.54,173299.0,100.2047,100.2513,100.1023,100.1302,173299.0
2018-08-03 10:45:00,107.54,107.54,107.38,107.5,192306.0,100.1302,100.1302,99.9813,100.093,192306.0
2018-08-03 10:50:00,107.5,107.51,107.24,107.31,251747.0,100.093,100.1023,99.8509,99.9161,251747.0
2018-08-03 10:55:00,107.3,107.43,107.17,107.41,249252.0,99.9068,100.0278,99.7857,100.0092,249252.0
2018-08-03 11:00:00,107.41,107.48,107.25,107.28,208079.0,100.0092,100.0744,99.8602,99.8881,208079.0
2018-08-03 11:05:00,107.28,107.35,107.23,107.35,120342.0,99.8881,99.9533,99.8416,99.9533,120342.0
2018-08-03 11:10:00,107.36,107.52,107.36,107.49,166662.0,99.9626,100.1116,99.9626,100.0837,166662.0
2018-08-03 11:15:00,107.49,107.55,107.22,107.24,186401.0,100.0837,100.1395,99.8323,99.8509,186401.0
2018-08-03 11:20:00,107.23,107.35,107.23,107.26,120206.0,99.8416,99.9533,99.8416,99.8695,120206.0
2018-08-03 11:25:00,107.26,107.45,107.26,107.45,125947.0,99.8695,100.0464,99.8695,100.0464,125947.0
2018-08-03 11:30:00,107.45,107.45,107.25,107.36,120346.0,100.0464,100.0464,99.8602,99.9626,120346.0
2018-08-03 11:35:00,107.37,107.37,107.24,107.25,101494.0,99.9719,99.9719,99.8509,99.8602,101494.0
2018-08-03 11:40:00,107.25,107.37,107.22,107.33,103315.0,99.8602,99.9719,99.8323,99.9347,103315.0
2018-08-03 11:45:00,107.33,107.36,107.28,107.33,83126.0,99.9347,99.9626,99.8881,99.9347,83126.0
2018-08-03 11:50:00,107.33,107.38,107.3,107.34,84372.0,99.9347,99.9813,99.9068,99.944,84372.0
2018-08-03 11:55:00,107.34,107.34,107.09,107.09,145960.0,99.944,99.944,99.7112,99.7112,145960.0
2018-08-03 12:00:00,107.1,107.22,107.1,107.18,118735.0,99.7205,99.8323,99.7205,99.795,118735.0
2018-08-03 12:05:00,107.17,107.28,107.12,107.24,90288.0,99.7857,99.8881,99.7392,99.8509,90288.0
2018-08-03 12:10:00,107.23,107.35,107.22,107.34,102992.0,99.8416,99.9533,99.8323,99.944,102992.0
2018-08-03 12:15:00,107.34,107.48,107.29,107.3,166871.0,99.944,100.0744,99.8975,99.9068,166871.0
2018-08-03 12:20:00,107.3,107.4,107.28,107.4,100781.0,99.9068,99.9999,99.8881,99.9999,100781.0
2018-08-03 12:25:00,107.4,107.42,107.3,107.34,83986.0,99.9999,100.0185,99.9068,99.944,83986.0
2018-08-03 12:30:00,107.34,107.43,107.33,107.41,84192.0,99.944,100.0278,99.9347,100.0092,84192.0
2018-08-03 12:35:00,107.42,107.43,107.35,107.41,51358.0,100.0185,100.0278,99.9533,100.0092,51358.0
2018-08-03 12:40:00,107.4,107.48,107.38,107.45,123352.0,99.9999,100.0744,99.9813,100.0464,123352.0
2018-08-03 12:45:00,107.45,107.46,107.3,107.33,99947.0,100.0464,100.0557,99.9068,99.9347,99947.0
2018-08-03 12:50:00,107.33,107.33,107.24,107.26,66635.0,99.9347,99.9347,99.8509,99.8695,66635.0
2018-08-03 12:55:00,107.26,107.31,107.23,107.29,93184.0,99.8695,99.9161,99.8416,99.8975,93184.0
2018-08-03 13:00:00,107.29,107.35,107.23,107.34,75148.0,99.8975,99.9533,99.8416,99.944,75148.0
2018-08-03 13:05:00,107.34,107.39,107.33,107.36,85866.0,99.944,99.9906,99.9347,99.9626,85866.0
2018-08-03 13:10:00,107.35,107.51,107.34,107.5,127471.0,99.9533,100.1023,99.944,100.093,127471.0
2018-08-03 13:15:00,107.5,107.53,107.43,107.47,65972.0,100.093,100.1209,100.0278,100.065,65972.0
2018-08-03 13:20:00,107.46,107.47,107.36,107.42,73715.0,100.0557,100.065,99.9626,100.0185,73715.0
2018-08-03 13:25:00,107.41,107.44,107.35,107.37,63242.0,100.0092,100.0371,99.9533,99.9719,63242.0
2018-08-03 13:30:00,107.38,107.41,107.29,107.34,71434.0,99.9813,100.0092,99.8975,99.944,71434.0
2018-08-03 13:35:00,107.35,107.41,107.34,107.41,39386.0,99.9533,100.0092,99.944,100.0092,39386.0
2018-08-03 13:40:00,107.42,107.49,107.41,107.45,48208.0,100.0185,100.0837,100.0092,100.0464,48208.0
2018-08-03 13:45:00,107.46,107.51,107.44,107.51,77594.0,100.0557,100.1023,100.0371,100.1023,77594.0
2018-08-03 13:50:00,107.51,107.6,107.5,107.58,98237.0,100.1023,100.1861,100.093,100.1675,98237.0
2018-08-03 13:55:00,107.58,107.64,107.55,107.59,89151.0,100.1675,100.2233,100.1395,100.1768,89151.0
2018-08-03 14:00:00,107.58,107.64,107.56,107.58,77806.0,100.1675,100.2233,100.1488,100.1675,77806.0
2018-08-03 14:05:00,107.59,107.62,107.53,107.58,62380.0,100.1768,100.2047,100.1209,100.1675,62380.0
2018-08-03 14:10:00,107.58,107.61,107.54,107.55,80616.0,100.1675,100.1954,100.1302,100.1395,80616.0
2018-08-03 14:15:00,107.55,107.61,107.51,107.59,89692.0,100.1395,100.1954,100.1023,100.1768,89692.0
2018-08-03 14:20:00,107.6,107.63,107.53,107.58,110707.0,100.1861,100.214,100.1209,100.1675,110707.0
2018-08-03 14:25:00,107.58,107.63,107.53,107.61,122495.0,100.1675,100.214,100.1209,100.1954,122495.0
2018-08-03 14:30:00,107.62,107.67,107.54,107.57,89240.0,100.2047,100.2513,100.1302,100.1582,89240.0
2018-08-03 14:35:00,107.56,107.58,107.49,107.54,67381.0,100.1488,100.1675,100.0837,100.1302,67381.0
2018-08-03 14:40:00,107.53,107.6,107.52,107.53,94721.0,100.1209,100.1861,100.1116,100.1209,94721.0
2018-08-03 14:45:00,107.53,107.59,107.46,107.53,84557.0,100.1209,100.1768,100.0557,100.1209,84557.0
2018-08-03 14:50:00,107.54,107.59,107.52,107.54,91375.0,100.1302,100.1768,100.1116,100.1302,91375.0
2018-08-03 14:55:00,107.53,107.64,107.53,107.63,64158.0,100.1209,100.2233,100.1209,100.214,64158.0
2018-08-03 15:00:00,107.64,107.68,107.62,107.67,82459.0,100.2233,100.2606,100.2047,100.2513,82459.0
2018-08-03 15:05:00,107.67,107.71,107.64,107.68,140777.0,100.2513,100.2885,100.2233,100.2606,140777.0
2018-08-03 15:10:00,107.68,107.77,107.68,107.73,178006.0,100.2606,100.3444,100.2606,100.3071,178006.0
2018-08-03 15:15:00,107.74,107.75,107.7,107.74,83674.0,100.3164,100.3258,100.2792,100.3164,83674.0
2018-08-03 15:20:00,107.74,107.74,107.69,107.72,69445.0,100.3164,100.3164,100.2699,100.2978,69445.0
2018-08-03 15:25:00,107.73,107.73,107.62,107.62,78656.0,100.3071,100.3071,100.2047,100.2047,78656.0
2018-08-03 15:30:00,107.63,107.73,107.62,107.72,148106.0,100.214,100.3071,100.2047,100.2978,148106.0
2018-08-03 15:35:00,107.72,107.74,107.66,107.69,114892.0,100.2978,100.3164,100.242,100.2699,114892.0
2018-08-03 15:40:00,107.69,107.77,107.68,107.76,146509.0,100.2699,100.3444,100.2606,100.3351,146509.0
2018-08-03 15:45:00,107.75,107.77,107.67,107.7,156265.0,100.3258,100.3444,100.2513,100.2792,156265.0
2018-08-03 15:50:00,107.7,107.94,107.7,107.86,616441.0,100.2792,100.5027,100.2792,100.4282,616441.0
2018-08-03 15:55:00,107.86,108.05,107.85,108.03,1170906.0,100.4282,100.6051,100.4189,100.5865,1170906.0
2018-08-06 09:30:00,107.91,108.19,107.75,108.08,750133.0,100.4747,100.7354,100.3258,100.633,750133.0
2018-08-06 09:35:00,108.08,108.1,107.76,107.99,293034.0,100.633,100.6516,100.3351,100.5492,293034.0
2018-08-06 09:40:00,107.98,108.0,107.78,107.78,227640.0,100.5399,100.5585,100.3537,100.3537,227640.0
2018-08-06 09:45:00,107.78,107.85,107.6,107.81,248359.0,100.3537,100.4189,100.1861,100.3816,248359.0
2018-08-06 09:50:00,107.8,108.21,107.78,108.15,366143.0,100.3723,100.7541,100.3537,100.6982,366143.0
2018-08-06 09:55:00,108.15,108.23,108.07,108.15,174434.0,100.6982,100.7727,100.6237,100.6982,174434.0
2018-08-06 10:00:00,108.16,108.22,108.11,108.22,162818.0,100.7075,100.7634,100.661,100.7634,162818.0
2018-08-06 10:05:00,108.22,108.42,108.22,108.26,358870.0,100.7634,100.9496,100.7634,100.8006,358870.0
2018-08-06 10:10:00,108.25,108.38,108.24,108.28,201268.0,100.7913,100.9123,100.782,100.8192,201268.0
2018-08-06 10:15:00,108.28,108.29,108.08,108.11,231116.0,100.8192,100.8285,100.633,100.661,231116.0
2018-08-06 10:20:00,108.12,108.12,107.87,107.96,231337.0,100.6703,100.6703,100.4375,100.5213,231337.0
2018-08-06 10:25:00,107.96,107.96,107.82,107.93,159154.0,100.5213,100.5213,100.3909,100.4934,159154.0
2018-08-06 10:30:00,107.93,108.04,107.86,107.98,153849.0,100.4934,100.5958,100.4282,100.5399,153849.0
2018-08-06 10:35:00,107.98,108.0,107.88,107.93,154674.0,100.5399,100.5585,100.4468,100.4934,154674.0
2018-08-06 10:40:00,107.94,108.0,107.9,107.92,79841.0,100.5027,100.5585,100.4654,100.484,79841.0
2018-08-06 10:45:00,107.93,107.98,107.85,107.86,122403.0,100.4934,100.5399,100.4189,100.4282,122403.0
2018-08-06 10:50:00,107.87,107.97,107.83,107.95,95073.0,100.4375,100.5306,100.4002,100.512,95073.0
2018-08-06 10:55:00,107.95,107.99,107.86,107.89,72628.0,100.512,100.5492,100.4282,100.4561,72628.0
2018-08-06 11:00:00,107.89,107.95,107.76,107.76,122465.0,100.4561,100.512,100.3351,100.3351,122465.0
2018-08-06 11:05:00,107.76,107.79,107.7,107.78,141696.0,100.3351,100.363,100.2792,100.3537,141696.0
2018-08-06 11:10:00,107.78,107.82,107.7,107.71,113870.0,100.3537,100.3909,100.2792,100.2885,113870.0
2018-08-06 11:15:00,107.72,107.72,107.55,107.61,154051.0,100.2978,100.2978,100.1395,100.1954,154051.0
2018-08-06 11:20:00,107.6,107.73,107.59,107.73,100961.0,100.1861,100.3071,100.1768,100.3071,100961.0
2018-08-06 11:25:00,107.73,107.8,107.7,107.73,94058.0,100.3071,100.3723,100.2792,100.3071,94058.0
2018-08-06 11:30:00,107.73,107.87,107.71,107.87,68134.0,100.3071,100.4375,100.2885,100.4375,68134.0
2018-08-06 11:35:00,107.87,107.94,107.84,107.91,77907.0,100.4375,100.5027,100.4096,100.4747,77907.0
2018-08-06 11:40:00,107.92,107.93,107.87,107.9,59187.0,100.484,100.4934,100.4375,100.4654,59187.0
2018-08-06 11:45:00,107.9,107.91,107.81,107.83,90385.0,100.4654,100.4747,100.3816,100.4002,90385.0
2018-08-06 11:50:00,107.84,107.9,107.82,107.88,66582.0,100.4096,100.4654,100.3909,100.4468,66582.0
2018-08-06 11:55:00,107.88,107.91,107.84,107.89,54807.0,100.4468,100.4747,100.4096,100.4561,54807.0
2018-08-06 12:00:00,107.89,107.93,107.88,107.9,85072.0,100.4561,100.4934,100.4468,100.4654,85072.0
2018-08-06 12:05:00,107.91,107.94,107.88,107.91,60471.0,100.4747,100.5027,100.4468,100.4747,60471.0
2018-08-06 12:10:00,107.91,108.13,107.91,108.08,184024.0,100.4747,100.6796,100.4747,100.633,184024.0
2018-08-06 12:15:00,108.08,108.11,108.02,108.08,118523.0,100.633,100.661,100.5772,100.633,118523.0
2018-08-06 12:20:00,108.08,108.1,108.03,108.07,101191.0,100.633,100.6516,100.5865,100.6237,101191.0
2018-08-06 12:25:00,108.07,108.08,107.94,107.98,178841.0,100.6237,100.633,100.5027,100.5399,178841.0
2018-08-06 12:30:00,107.99,108.03,107.98,108.02,85963.0,100.5492,100.5865,100.5399,100.5772,85963.0
2018-08-06 12:35:00,108.02,108.05,107.99,108.01,77760.0,100.5772,100.6051,100.5492,100.5678,77760.0
2018-08-06 12:40:00,108.0,108.03,107.95,108.01,107377.0,100.5585,100.5865,100.512,100.5678,107377.0
2018-08-06 12:45:00,108.02,108.02,107.96,108.02,37111.0,100.5772,100.5772,100.5213,100.5772,37111.0
2018-08-06 12:50:00,108.02,108.09,108.01,108.08,110597.0,100.5772,100.6423,100.5678,100.633,110597.0
2018-08-06 12:55:00,108.08,108.08,108.04,108.08,115034.0,100.633,100.633,100.5958,100.633,115034.0
2018-08-06 13:00:00,108.08,108.19,108.07,108.17,143719.0,100.633,100.7354,100.6237,100.7168,143719.0
2018-08-06 13:05:00,108.18,108.22,108.16,108.22,88315.0,100.7261,100.7634,100.7075,100.7634,88315.0
2018-08-06 13:10:00,108.22,108.25,108.15,108.16,169963.0,100.7634,100.7913,100.6982,100.7075,169963.0
2018-08-06 13:15:00,108.15,108.22,108.12,108.16,128657.0,100.6982,100.7634,100.6703,100.7075,128657.0
2018-08-06 13:20:00,108.17,108.19,108.12,108.17,71910.0,100.7168,100.7354,100.6703,100.7168,71910.0
2018-08-06 13:25:00,108.16,108.19,108.1,108.15,73357.0,100.7075,100.7354,100.6516,100.6982,73357.0
2018-08-06 13:30:00,108.14,108.16,108.06,108.07,72858.0,100.6889,100.7075,100.6144,100.6237,72858.0
2018-08-06 13:35:00,108.07,108.1,108.05,108.05,48132.0,100.6237,100.6516,100.6051,100.6051,48132.0
2018-08-06 13:40:00,108.05,108.08,108.03,108.05,71425.0,100.6051,100.633,100.5865,100.6051,71425.0
2018-08-06 13:45:00,108.04,108.08,108.02,108.08,75037.0,100.5958,100.633,100.5772,100.633,75037.0
2018-08-06 13:50:00,108.08,108.08,107.91,107.92,134815.0,100.633,100.633,100.4747,100.484,134815.0
2018-08-06 13:55:00,107.91,107.94,107.83,107.87,112718.0,100.4747,100.5027,100.4002,100.4375,112718.0
2018-08-06 14:00:00,107.87,107.94,107.86,107.91,87085.0,100.4375,100.5027,100.4282,100.4747,87085.0
2018-08-06 14:05:00,107.91,107.98,107.91,107.93,68716.0,100.4747,100.5399,100.4747,100.4934,68716.0
2018-08-06 14:10:00,107.92,107.98,107.9,107.98,59621.0,100.484,100.5399,100.4654,100.5399,59621.0
2018-08-06 14:15:00,107.96,107.99,107.94,107.97,55653.0,100.5213,100.5492,100.5027,100.5306,55653.0
2018-08-06 14:20:00,107.97,107.98,107.93,107.98,53457.0,100.5306,100.5399,100.4934,100.5399,53457.0
2018-08-06 14:25:00,107.98,108.07,107.97,108.06,88809.0,100.5399,100.6237,100.5306,100.6144,88809.0
2018-08-06 14:30:00,108.05,108.07,108.03,108.05,117041.0,100.6051,100.6237,100.5865,100.6051,117041.0
2018-08-06 14:35:00,108.05,108.11,108.04,108.07,105769.0,100.6051,100.661,100.5958,100.6237,105769.0
2018-08-06 14:40:00,108.08,108.12,108.03,108.12,124600.0,100.633,100.6703,100.5865,100.6703,124600.0
2018-08-06 14:45:00,108.12,108.13,108.09,108.11,56644.0,100.6703,100.6796,100.6423,100.661,56644.0
2018-08-06 14:50:00,108.12,108.12,108.08,108.11,59502.0,100.6703,100.6703,100.633,100.661,59502.0
2018-08-06 14:55:00,108.1,108.12,108.02,108.05,76576.0,100.6516,100.6703,100.5772,100.6051,76576.0
2018-08-06 15:00:00,108.05,108.06,108.02,108.06,75865.0,100.6051,100.6144,100.5772,100.6144,75865.0
2018-08-06 15:05:00,108.06,108.09,108.0,108.05,214013.0,100.6144,100.6423,100.5585,100.6051,214013.0
2018-08-06 15:10:00,108.05,108.07,108.0,108.02,66836.0,100.6051,100.6237,100.5585,100.5772,66836.0
2018-08-06 15:15:00,108.02,108.1,108.01,108.08,88725.0,100.5772,100.6516,100.5678,100.633,88725.0
2018-08-06 15:20:00,108.09,108.11,108.07,108.09,75161.0,100.6423,100.661,100.6237,100.6423,75161.0
2018-08-06 15:25:00,108.1,108.13,108.09,108.12,95185.0,100.6516,100.6796,100.6423,100.6703,95185.0
2018-08-06 15:30:00,108.12,108.16,108.11,108.16,138403.0,100.6703,100.7075,100.661,100.7075,138403.0
2018-08-06 15:35:00,108.15,108.16,108.04,108.05,145807.0,100.6982,100.7075,100.5958,100.6051,145807.0
2018-08-06 15:40:00,108.05,108.12,108.03,108.09,131676.0,100.6051,100.6703,100.5865,100.6423,131676.0
2018-08-06 15:45:00,108.09,108.15,108.05,108.09,170891.0,100.6423,100.6982,100.6051,100.6423,170891.0
2018-08-06 15:50:00,108.1,108.27,108.05,108.05,347639.0,100.6516,100.8099,100.6051,100.6051,347639.0
2018-08-06 15:55:00,108.05,108.15,108.05,108.13,542774.0,100.6051,100.6982,100.6051,100.6796,542774.0
2018-08-07 09:30:00,108.54,109.03,108.37,109.0,1065088.0,101.0613,101.5176,100.903,101.4896,1065088.0
2018-08-07 09:35:00,109.01,109.1,108.56,108.64,400918.0,101.4989,101.5827,101.0799,101.1544,400918.0
2018-08-07 09:40:00,108.66,108.71,108.52,108.52,244024.0,101.1731,101.2196,101.0427,101.0427,244024.0
2018-08-07 09:45:00,108.52,108.58,108.17,108.18,364230.0,101.0427,101.0986,100.7168,100.7261,364230.0
2018-08-07 09:50:00,108.19,108.57,108.19,108.5,230713.0,100.7354,101.0893,100.7354,101.0241,230713.0
2018-08-07 09:55:00,108.5,108.74,108.5,108.72,250949.0,101.0241,101.2475,101.0241,101.2289,250949.0
2018-08-07 10:00:00,108.72,108.8,108.63,108.75,264479.0,101.2289,101.3034,101.1451,101.2569,264479.0
2018-08-07 10:05:00,108.75,108.84,108.69,108.81,208365.0,101.2569,101.3407,101.201,101.3127,208365.0
2018-08-07 10:10:00,108.81,108.88,108.74,108.79,223644.0,101.3127,101.3779,101.2475,101.2941,223644.0
2018-08-07 10:15:00,108.78,108.82,108.61,108.64,183788.0,101.2848,101.322,101.1265,101.1544,183788.0
2018-08-07 10:20:00,108.63,108.77,108.62,108.76,152019.0,101.1451,101.2755,101.1358,101.2662,152019.0
2018-08-07 10:25:00,108.77,108.89,108.71,108.86,148837.0,101.2755,101.3872,101.2196,101.3593,148837.0
2018-08-07 10:30:00,108.86,108.98,108.76,108.76,263502.0,101.3593,101.471,101.2662,101.2662,263502.0
2018-08-07 10:35:00,108.76,108.85,108.71,108.72,185609.0,101.2662,101.35,101.2196,101.2289,185609.0
2018-08-07 10:40:00,108.71,108.78,108.66,108.7,217481.0,101.2196,101.2848,101.1731,101.2103,217481.0
2018-08-07 10:45:00,108.7,108.71,108.52,108.57,199777.0,101.2103,101.2196,101.0427,101.0893,199777.0
2018-08-07 10:50:00,108.58,108.6,108.43,108.55,171089.0,101.0986,101.1172,100.9589,101.0706,171089.0
2018-08-07 10:55:00,108.55,108.56,108.4,108.48,109918.0,101.0706,101.0799,100.931,101.0055,109918.0
2018-08-07 11:00:00,108.49,108.59,108.32,108.59,190387.0,101.0148,101.1079,100.8565,101.1079,190387.0
2018-08-07 11:05:00,108.59,108.64,108.54,108.56,83384.0,101.1079,101.1544,101.0613,101.0799,83384.0
2018-08-07 11:10:00,108.56,108.56,108.4,108.49,90428.0,101.0799,101.0799,100.931,101.0148,90428.0
2018-08-07 11:15:00,108.5,108.5,108.38,108.4,89973.0,101.0241,101.0241,100.9123,100.931,89973.0
2018-08-07 11:20:00,108.4,108.45,108.34,108.4,82317.0,100.931,100.9775,100.8751,100.931,82317.0
2018-08-07 11:25:00,108.41,108.41,108.3,108.33,99954.0,100.9403,100.9403,100.8379,100.8658,99954.0
2018-08-07 11:30:00,108.33,108.37,108.28,108.31,160456.0,100.8658,100.903,100.8192,100.8472,160456.0
2018-08-07 11:35:00,108.32,108.43,108.31,108.42,125891.0,100.8565,100.9589,100.8472,100.9496,125891.0
2018-08-07 11:40:00,108.42,108.55,108.41,108.54,154348.0,100.9496,101.0706,100.9403,101.0613,154348.0
2018-08-07 11:45:00,108.54,108.63,108.52,108.56,177469.0,101.0613,101.1451,101.0427,101.0799,177469.0
2018-08-07 11:50:00,108.56,108.65,108.56,108.6,84654.0,101.0799,101.1637,101.0799,101.1172,84654.0
2018-08-07 11:55:00,108.6,108.66,108.52,108.61,126253.0,101.1172,101.1731,101.0427,101.1265,126253.0
2018-08-07 12:00:00,108.61,108.69,108.59,108.64,107120.0,101.1265,101.201,101.1079,101.1544,107120.0
2018-08-07 12:05:00,108.64,108.67,108.58,108.64,74372.0,101.1544,101.1824,101.0986,101.1544,74372.0
2018-08-07 12:10:00,108.65,108.76,108.64,108.75,132038.0,101.1637,101.2662,101.1544,101.2569,132038.0
2018-08-07 12:15:00,108.75,108.81,108.73,108.77,188474.0,101.2569,101.3127,101.2382,101.2755,188474.0
2018-08-07 12:20:00,108.77,108.84,108.75,108.84,96528.0,101.2755,101.3407,101.2569,101.3407,96528.0
2018-08-07 12:25:00,108.84,108.91,108.81,108.84,168455.0,101.3407,101.4058,101.3127,101.3407,168455.0
2018-08-07 12:30:00,108.84,108.85,108.74,108.75,167389.0,101.3407,101.35,101.2475,101.2569,167389.0
2018-08-07 12:35:00,108.76,108.79,108.74,108.74,92457.0,101.2662,101.2941,101.2475,101.2475,92457.0
2018-08-07 12:40:00,108.75,108.81,108.74,108.79,83795.0,101.2569,101.3127,101.2475,101.2941,83795.0
2018-08-07 12:45:00,108.8,108.86,108.77,108.86,100469.0,101.3034,101.3593,101.2755,101.3593,100469.0
2018-08-07 12:50:00,108.86,108.86,108.81,108.84,77394.0,101.3593,101.3593,101.3127,101.3407,77394.0
2018-08-07 12:55:00,108.84,108.92,108.83,108.86,93233.0,101.3407,101.4151,101.3313,101.3593,93233.0
2018-08-07 13:00:00,108.87,108.88,108.78,108.86,119440.0,101.3686,101.3779,101.2848,101.3593,119440.0
2018-08-07 13:05:00,108.86,108.86,108.76,108.84,99090.0,101.3593,101.3593,101.2662,101.3407,99090.0
2018-08-07 13:10:00,108.84,108.89,108.81,108.83,133660.0,101.3407,101.3872,101.3127,101.3313,133660.0
2018-08-07 13:15:00,108.84,108.84,108.78,108.79,87765.0,101.3407,101.3407,101.2848,101.2941,87765.0
2018-08-07 13:20:00,108.79,108.86,108.78,108.79,97517.0,101.2941,101.3593,101.2848,101.2941,97517.0
2018-08-07 13:25:00,108.8,108.81,108.71,108.72,135196.0,101.3034,101.3127,101.2196,101.2289,135196.0
2018-08-07 13:30:00,108.73,108.85,108.73,108.83,87942.0,101.2382,101.35,101.2382,101.3313,87942.0
2018-08-07 13:35:00,108.83,108.84,108.75,108.78,138075.0,101.3313,101.3407,101.2569,101.2848,138075.0
2018-08-07 13:40:00,108.77,108.78,108.71,108.71,133085.0,101.2755,101.2848,101.2196,101.2196,133085.0
2018-08-07 13:45:00,108.71,108.84,108.71,108.81,182319.0,101.2196,101.3407,101.2196,101.3127,182319.0
2018-08-07 13:50:00,108.8,109.03,108.79,108.9,296257.0,101.3034,101.5176,101.2941,101.3965,296257.0
2018-08-07 13:55:00,108.91,108.99,108.87,108.98,73531.0,101.4058,101.4803,101.3686,101.471,73531.0
2018-08-07 14:00:00,108.97,109.04,108.95,109.03,197594.0,101.4617,101.5269,101.4431,101.5176,197594.0
2018-08-07 14:05:00,109.03,109.07,108.97,108.98,174842.0,101.5176,101.5548,101.4617,101.471,174842.0
2018-08-07 14:10:00,108.98,108.99,108.92,108.93,60549.0,101.471,101.4803,101.4151,101.4245,60549.0
2018-08-07 14:15:00,108.94,108.97,108.91,108.95,121797.0,101.4338,101.4617,101.4058,101.4431,121797.0
2018-08-07 14:20:00,108.95,109.06,108.94,109.06,101124.0,101.4431,101.5455,101.4338,101.5455,101124.0
2018-08-07 14:25:00,109.06,109.07,109.01,109.03,75138.0,101.5455,101.5548,101.4989,101.5176,75138.0
2018-08-07 14:30:00,109.02,109.04,108.93,108.96,90167.0,101.5083,101.5269,101.4245,101.4524,90167.0
2018-08-07 14:35:00,108.96,108.97,108.93,108.97,58101.0,101.4524,101.4617,101.4245,101.4617,58101.0
2018-08-07 14:40:00,108.96,108.98,108.94,108.97,55023.0,101.4524,101.471,101.4338,101.4617,55023.0
2018-08-07 14:45:00,108.96,108.99,108.94,108.97,94709.0,101.4524,101.4803,101.4338,101.4617,94709.0
2018-08-07 14:50:00,108.97,109.01,108.96,109.0,81099.0,101.4617,101.4989,101.4524,101.4896,81099.0
2018-08-07 14:55:00,109.0,109.01,108.95,108.99,133580.0,101.4896,101.4989,101.4431,101.4803,133580.0
2018-08-07 15:00:00,108.99,109.02,108.9,108.91,150352.0,101.4803,101.5083,101.3965,101.4058,150352.0
2018-08-07 15:05:00,108.92,108.93,108.87,108.88,92613.0,101.4151,101.4245,101.3686,101.3779,92613.0
2018-08-07 15:10:00,108.88,108.95,108.85,108.94,95789.0,101.3779,101.4431,101.35,101.4338,95789.0
2018-08-07 15:15:00,108.94,108.95,108.9,108.93,61011.0,101.4338,101.4431,101.3965,101.4245,61011.0
2018-08-07 15:20:00,108.93,109.0,108.92,108.96,105466.0,101.4245,101.4896,101.4151,101.4524,105466.0
2018-08-07 15:25:00,108.97,108.97,108.84,108.85,138638.0,101.4617,101.4617,101.3407,101.35,138638.0
2018-08-07 15:30:00,108.85,108.87,108.79,108.84,122396.0,101.35,101.3686,101.2941,101.3407,122396.0
2018-08-07 15:35:00,108.84,108.87,108.8,108.86,122822.0,101.3407,101.3686,101.3034,101.3593,122822.0
2018-08-07 15:40:00,108.87,108.9,108.83,108.84,125769.0,101.3686,101.3965,101.3313,101.3407,125769.0
2018-08-07 15:45:00,108.84,108.9,108.82,108.89,266586.0,101.3407,101.3965,101.322,101.3872,266586.0
2018-08-07 15:50:00,108.89,108.96,108.81,108.91,370486.0,101.3872,101.4524,101.3127,101.4058,370486.0
2018-08-07 15:55:00,108.9,108.97,108.86,108.87,596884.0,101.3965,101.4617,101.3593,101.3686,596884.0
2018-08-08 09:30:00,109.34,109.37,108.79,108.99,750653.0,101.8062,101.8341,101.2941,101.4803,750653.0
2018-08-08 09:35:00,108.98,109.15,108.86,109.06,264334.0,101.471,101.6293,101.3593,101.5455,264334.0
2018-08-08 09:40:00,109.05,109.12,108.97,109.08,177013.0,101.5362,101.6014,101.4617,101.5641,177013.0
2018-08-08 09:45:00,109.1,109.24,108.98,109.23,423727.0,101.5827,101.7131,101.471,101.7038,423727.0
2018-08-08 09:50:00,109.23,109.24,108.93,109.03,313625.0,101.7038,101.7131,101.4245,101.5176,313625.0
2018-08-08 09:55:00,109.03,109.03,108.75,108.86,347412.0,101.5176,101.5176,101.2569,101.3593,347412.0
2018-08-08 10:00:00,108.87,108.96,108.79,108.91,200269.0,101.3686,101.4524,101.2941,101.4058,200269.0
2018-08-08 10:05:00,108.9,108.99,108.87,108.92,130740.0,101.3965,101.4803,101.3686,101.4151,130740.0
2018-08-08 10:10:00,108.93,109.03,108.92,109.0,112534.0,101.4245,101.5176,101.4151,101.4896,112534.0
2018-08-08 10:15:00,108.99,109.01,108.87,108.88,150139.0,101.4803,101.4989,101.3686,101.3779,150139.0
2018-08-08 10:20:00,108.87,108.97,108.86,108.86,134275.0,101.3686,101.4617,101.3593,101.3593,134275.0
2018-08-08 10:25:00,108.86,108.98,108.85,108.92,105737.0,101.3593,101.471,101.35,101.4151,105737.0
2018-08-08 10:30:00,108.92,108.98,108.83,108.87,126919.0,101.4151,101.471,101.3313,101.3686,126919.0
2018-08-08 10:35:00,108.86,108.91,108.79,108.88,152230.0,101.3593,101.4058,101.2941,101.3779,152230.0
2018-08-08 10:40:00,108.89,109.01,108.88,108.99,120503.0,101.3872,101.4989,101.3779,101.4803,120503.0
2018-08-08 10:45:00,109.0,109.08,108.99,109.07,137539.0,101.4896,101.5641,101.4803,101.5548,137539.0
2018-08-08 10:50:00,109.08,109.2,109.03,109.19,268657.0,101.5641,101.6758,101.5176,101.6665,268657.0
2018-08-08 10:55:00,109.19,109.34,109.19,109.29,244629.0,101.6665,101.8062,101.6665,101.7596,244629.0
2018-08-08 11:00:00,109.29,109.34,109.22,109.32,92570.0,101.7596,101.8062,101.6945,101.7876,92570.0
2018-08-08 11:05:00,109.32,109.34,109.28,109.31,108074.0,101.7876,101.8062,101.7503,101.7783,108074.0
2018-08-08 11:10:00,109.31,109.39,109.29,109.3,172112.0,101.7783,101.8528,101.7596,101.769,172112.0
2018-08-08 11:15:00,109.3,109.38,109.3,109.36,81422.0,101.769,101.8434,101.769,101.8248,81422.0
2018-08-08 11:20:00,109.37,109.39,109.22,109.23,104129.0,101.8341,101.8528,101.6945,101.7038,104129.0
2018-08-08 11:25:00,109.23,109.4,109.21,109.38,145172.0,101.7038,101.8621,101.6852,101.8434,145172.0
2018-08-08 11:30:00,109.39,109.41,109.33,109.37,121302.0,101.8528,101.8714,101.7969,101.8341,121302.0
2018-08-08 11:35:00,109.37,109.37,109.32,109.34,62982.0,101.8341,101.8341,101.7876,101.8062,62982.0
2018-08-08 11:40:00,109.34,109.4,109.33,109.33,87545.0,101.8062,101.8621,101.7969,101.7969,87545.0
2018-08-08 11:45:00,109.34,109.37,109.23,109.24,126563.0,101.8062,101.8341,101.7038,101.7131,126563.0
2018-08-08 11:50:00,109.23,109.24,109.08,109.18,144650.0,101.7038,101.7131,101.5641,101.6572,144650.0
2018-08-08 11:55:00,109.18,109.19,109.02,109.05,94231.0,101.6572,101.6665,101.5083,101.5362,94231.0
2018-08-08 12:00:00,109.04,109.08,108.96,108.98,123697.0,101.5269,101.5641,101.4524,101.471,123697.0
2018-08-08 12:05:00,108.98,109.07,108.98,109.05,72177.0,101.471,101.5548,101.471,101.5362,72177.0
2018-08-08 12:10:00,109.04,109.12,109.03,109.07,108983.0,101.5269,101.6014,101.5176,101.5548,108983.0
2018-08-08 12:15:00,109.07,109.2,109.07,109.15,152519.0,101.5548,101.6758,101.5548,101.6293,152519.0
2018-08-08 12:20:00,109.16,109.2,109.08,109.1,65886.0,101.6386,101.6758,101.5641,101.5827,65886.0
2018-08-08 12:25:00,109.09,109.1,109.04,109.09,97692.0,101.5734,101.5827,101.5269,101.5734,97692.0
2018-08-08 12:30:00,109.09,109.21,109.06,109.19,155587.0,101.5734,101.6852,101.5455,101.6665,155587.0
2018-08-08 12:35:00,109.18,109.23,109.18,109.22,76252.0,101.6572,101.7038,101.6572,101.6945,76252.0
2018-08-08 12:40:00,109.22,109.22,109.14,109.17,50821.0,101.6945,101.6945,101.62,101.6479,50821.0
2018-08-08 12:45:00,109.18,109.21,109.16,109.19,36102.0,101.6572,101.6852,101.6386,101.6665,36102.0
2018-08-08 12:50:00,109.18,109.19,109.04,109.07,126351.0,101.6572,101.6665,101.5269,101.5548,126351.0
2018-08-08 12:55:00,109.07,109.16,109.05,109.15,83366.0,101.5548,101.6386,101.5362,101.6293,83366.0
2018-08-08 13:00:00,109.15,109.18,109.11,109.17,71929.0,101.6293,101.6572,101.592,101.6479,71929.0
2018-08-08 13:05:00,109.17,109.18,109.09,109.12,122300.0,101.6479,101.6572,101.5734,101.6014,122300.0
2018-08-08 13:10:00,109.12,109.21,109.12,109.21,80136.0,101.6014,101.6852,101.6014,101.6852,80136.0
2018-08-08 13:15:00,109.21,109.24,109.18,109.24,66702.0,101.6852,101.7131,101.6572,101.7131,66702.0
2018-08-08 13:20:00,109.24,109.28,109.22,109.26,124559.0,101.7131,101.7503,101.6945,101.7317,124559.0
2018-08-08 13:25:00,109.26,109.28,109.17,109.21,63086.0,101.7317,101.7503,101.6479,101.6852,63086.0
2018-08-08 13:30:00,109.22,109.27,109.21,109.23,57284.0,101.6945,101.741,101.6852,101.7038,57284.0
2018-08-08 13:35:00,109.22,109.23,109.16,109.18,77224.0,101.6945,101.7038,101.6386,101.6572,77224.0
2018-08-08 13:40:00,109.17,109.2,109.14,109.17,119277.0,101.6479,101.6758,101.62,101.6479,119277.0
2018-08-08 13:45:00,109.17,109.24,109.17,109.23,74260.0,101.6479,101.7131,101.6479,101.7038,74260.0
2018-08-08 13:50:00,109.22,109.26,109.22,109.24,41832.0,101.6945,101.7317,101.6945,101.7131,41832.0
2018-08-08 13:55:00,109.24,109.3,109.23,109.29,77076.0,101.7131,101.769,101.7038,101.7596,77076.0
2018-08-08 14:00:00,109.3,109.3,109.23,109.23,38632.0,101.769,101.769,101.7038,101.7038,38632.0
2018-08-08 14:05:00,109.24,109.26,109.2,109.2,70062.0,101.7131,101.7317,101.6758,101.6758,70062.0
2018-08-08 14:10:00,109.21,109.3,109.2,109.3,206898.0,101.6852,101.769,101.6758,101.769,206898.0
2018-08-08 14:15:00,109.29,109.31,109.28,109.29,62650.0,101.7596,101.7783,101.7503,101.7596,62650.0
2018-08-08 14:20:00,109.29,109.41,109.28,109.41,116519.0,101.7596,101.8714,101.7503,101.8714,116519.0
2018-08-08 14:25:00,109.4,109.52,109.39,109.5,173387.0,101.8621,101.9738,101.8528,101.9552,173387.0
2018-08-08 14:30:00,109.5,109.52,109.43,109.44,98461.0,101.9552,101.9738,101.89,101.8993,98461.0
2018-08-08 14:35:00,109.44,109.46,109.4,109.43,108832.0,101.8993,101.9179,101.8621,101.89,108832.0
2018-08-08 14:40:00,109.43,109.48,109.42,109.48,101044.0,101.89,101.9366,101.8807,101.9366,101044.0
2018-08-08 14:45:00,109.48,109.48,109.39,109.4,66413.0,101.9366,101.9366,101.8528,101.8621,66413.0
2018-08-08 14:50:00,109.4,109.43,109.38,109.41,76455.0,101.8621,101.89,101.8434,101.8714,76455.0
2018-08-08 14:55:00,109.41,109.45,109.4,109.42,67182.0,101.8714,101.9086,101.8621,101.8807,67182.0
2018-08-08 15:00:00,109.43,109.48,109.4,109.47,65612.0,101.89,101.9366,101.8621,101.9272,65612.0
2018-08-08 15:05:00,109.47,109.49,109.44,109.46,120487.0,101.9272,101.9459,101.8993,101.9179,120487.0
2018-08-08 15:10:00,109.45,109.54,109.45,109.53,171780.0,101.9086,101.9924,101.9086,101.9831,171780.0
2018-08-08 15:15:00,109.52,109.54,109.49,109.53,158439.0,101.9738,101.9924,101.9459,101.9831,158439.0
2018-08-08 15:20:00,109.53,109.53,109.47,109.49,92318.0,101.9831,101.9831,101.9272,101.9459,92318.0
2018-08-08 15:25:00,109.49,109.54,109.47,109.54,130447.0,101.9459,101.9924,101.9272,101.9924,130447.0
2018-08-08 15:30:00,109.54,109.65,109.53,109.64,281451.0,101.9924,102.0948,101.9831,102.0855,281451.0
2018-08-08 15:35:00,109.65,109.65,109.58,109.61,157479.0,102.0948,102.0948,102.0297,102.0576,157479.0
2018-08-08 15:40:00,109.6,109.68,109.58,109.62,178787.0,102.0483,102.1228,102.0297,102.0669,178787.0
2018-08-08 15:45:00,109.62,109.69,109.56,109.59,328820.0,102.0669,102.1321,102.011,102.039,328820.0
2018-08-08 15:50:00,109.59,109.75,109.56,109.57,458766.0,102.039,102.188,102.011,102.0204,458766.0
2018-08-08 15:55:00,109.56,109.65,109.48,109.48,766107.0,102.011,102.0948,101.9366,101.9366,766107.0
2018-08-09 09:30:00,109.84,110.05,109.71,109.8,706766.0,102.2718,102.4673,102.1507,102.2345,706766.0
2018-08-09 09:35:00,109.81,109.96,109.72,109.95,259877.0,102.2438,102.3835,102.16,102.3742,259877.0
2018-08-09 09:40:00,109.96,110.1,109.96,110.0,322036.0,102.3835,102.5138,102.3835,102.4207,322036.0
2018-08-09 09:45:00,110.0,110.07,109.94,109.97,262573.0,102.4207,102.4859,102.3649,102.3928,262573.0
2018-08-09 09:50:00,109.98,110.16,109.97,110.05,249522.0,102.4021,102.5697,102.3928,102.4673,249522.0
2018-08-09 09:55:00,110.05,110.07,109.91,109.91,198218.0,102.4673,102.4859,102.3369,102.3369,198218.0
2018-08-09 10:00:00,109.92,110.0,109.84,109.93,227523.0,102.3462,102.4207,102.2718,102.3555,227523.0
2018-08-09 10:05:00,109.93,110.05,109.9,109.97,159133.0,102.3555,102.4673,102.3276,102.3928,159133.0
2018-08-09 10:10:00,109.98,109.98,109.79,109.8,201851.0,102.4021,102.4021,102.2252,102.2345,201851.0
2018-08-09 10:15:00,109.8,109.85,109.76,109.79,128891.0,102.2345,102.2811,102.1973,102.2252,128891.0
2018-08-09 10:20:00,109.79,109.99,109.71,109.98,196358.0,102.2252,102.4114,102.1507,102.4021,196358.0
2018-08-09 10:25:00,109.97,109.99,109.92,109.95,172020.0,102.3928,102.4114,102.3462,102.3742,172020.0
2018-08-09 10:30:00,109.96,110.0,109.92,109.94,119961.0,102.3835,102.4207,102.3462,102.3649,119961.0
2018-08-09 10:35:00,109.94,110.05,109.94,110.03,172610.0,102.3649,102.4673,102.3649,102.4487,172610.0
2018-08-09 10:40:00,110.02,110.03,109.95,109.95,163110.0,102.4393,102.4487,102.3742,102.3742,163110.0
2018-08-09 10:45:00,109.96,110.01,109.94,109.98,119101.0,102.3835,102.43,102.3649,102.4021,119101.0
2018-08-09 10:50:00,109.98,110.01,109.9,109.92,116361.0,102.4021,102.43,102.3276,102.3462,116361.0
2018-08-09 10:55:00,109.92,109.98,109.92,109.94,119651.0,102.3462,102.4021,102.3462,102.3649,119651.0
2018-08-09 11:00:00,109.95,110.1,109.94,110.08,188631.0,102.3742,102.5138,102.3649,102.4952,188631.0
2018-08-09 11:05:00,110.09,110.11,109.89,109.91,159153.0,102.5045,102.5231,102.3183,102.3369,159153.0
2018-08-09 11:10:00,109.91,110.0,109.87,109.95,119927.0,102.3369,102.4207,102.2997,102.3742,119927.0
2018-08-09 11:15:00,109.95,110.04,109.94,109.99,95350.0,102.3742,102.458,102.3649,102.4114,95350.0
2018-08-09 11:20:00,109.98,110.01,109.92,110.0,96390.0,102.4021,102.43,102.3462,102.4207,96390.0
2018-08-09 11:25:00,110.0,110.05,109.94,110.03,97949.0,102.4207,102.4673,102.3649,102.4487,97949.0
2018-08-09 11:30:00,110.04,110.04,109.97,109.98,136889.0,102.458,102.458,102.3928,102.4021,136889.0
2018-08-09 11:35:00,109.98,110.01,109.96,109.96,73519.0,102.4021,102.43,102.3835,102.3835,73519.0
2018-08-09 11:40:00,109.97,110.01,109.96,109.98,95565.0,102.3928,102.43,102.3835,102.4021,95565.0
2018-08-09 11:45:00,109.97,110.01,109.84,109.87,146248.0,102.3928,102.43,102.2718,102.2997,146248.0
2018-08-09 11:50:00,109.86,109.92,109.77,109.91,131482.0,102.2904,102.3462,102.2066,102.3369,131482.0
2018-08-09 11:55:00,109.91,109.93,109.87,109.91,66747.0,102.3369,102.3555,102.2997,102.3369,66747.0
2018-08-09 12:00:00,109.9,109.94,109.9,109.91,94961.0,102.3276,102.3649,102.3276,102.3369,94961.0
2018-08-09 12:05:00,109.91,109.91,109.85,109.88,73891.0,102.3369,102.3369,102.2811,102.309,73891.0
2018-08-09 12:10:00,109.88,109.94,109.88,109.91,73569.0,102.309,102.3649,102.309,102.3369,73569.0
2018-08-09 12:15:00,109.92,109.93,109.85,109.87,96414.0,102.3462,102.3555,102.2811,102.2997,96414.0
2018-08-09 12:20:00,109.88,109.95,109.86,109.93,53525.0,102.309,102.3742,102.2904,102.3555,53525.0
2018-08-09 12:25:00,109.94,109.97,109.93,109.95,64485.0,102.3649,102.3928,102.3555,102.3742,64485.0
2018-08-09 12:30:00,109.95,109.97,109.92,109.95,65507.0,102.3742,102.3928,102.3462,102.3742,65507.0
2018-08-09 12:35:00,109.95,110.0,109.94,109.99,59185.0,102.3742,102.4207,102.3649,102.4114,59185.0
2018-08-09 12:40:00,109.99,110.01,109.92,109.94,110328.0,102.4114,102.43,102.3462,102.3649,110328.0
2018-08-09 12:45:00,109.95,109.95,109.87,109.89,111346.0,102.3742,102.3742,102.2997,102.3183,111346.0
2018-08-09 12:50:00,109.89,110.04,109.88,110.03,117115.0,102.3183,102.458,102.309,102.4487,117115.0
2018-08-09 12:55:00,110.03,110.04,109.99,110.02,131544.0,102.4487,102.458,102.4114,102.4393,131544.0
2018-08-09 13:00:00,110.01,110.02,109.93,109.96,94278.0,102.43,102.4393,102.3555,102.3835,94278.0
2018-08-09 13:05:00,109.96,109.97,109.91,109.96,69940.0,102.3835,102.3928,102.3369,102.3835,69940.0
2018-08-09 13:10:00,109.95,109.98,109.93,109.97,51537.0,102.3742,102.4021,102.3555,102.3928,51537.0
2018-08-09 13:15:00,109.97,110.02,109.96,110.0,91092.0,102.3928,102.4393,102.3835,102.4207,91092.0
2018-08-09 13:20:00,110.0,110.02,109.96,109.98,69926.0,102.4207,102.4393,102.3835,102.4021,69926.0
2018-08-09 13:25:00,109.98,110.01,109.97,109.97,63602.0,102.4021,102.43,102.3928,102.3928,63602.0
2018-08-09 13:30:00,109.98,110.01,109.96,109.96,68918.0,102.4021,102.43,102.3835,102.3835,68918.0
2018-08-09 13:35:00,109.97,110.04,109.95,110.02,71508.0,102.3928,102.458,102.3742,102.4393,71508.0
2018-08-09 13:40:00,110.02,110.06,110.0,110.02,78947.0,102.4393,102.4766,102.4207,102.4393,78947.0
2018-08-09 13:45:00,110.02,110.04,110.0,110.01,40912.0,102.4393,102.458,102.4207,102.43,40912.0
2018-08-09 13:50:00,110.02,110.02,109.96,109.99,68267.0,102.4393,102.4393,102.3835,102.4114,68267.0
2018-08-09 13:55:00,109.99,110.06,109.99,110.04,77102.0,102.4114,102.4766,102.4114,102.458,77102.0
2018-08-09 14:00:00,110.04,110.04,109.96,109.96,164210.0,102.458,102.458,102.3835,102.3835,164210.0
2018-08-09 14:05:00,109.97,109.97,109.88,109.89,204654.0,102.3928,102.3928,102.309,102.3183,204654.0
2018-08-09 14:10:00,109.9,109.94,109.88,109.89,87352.0,102.3276,102.3649,102.309,102.3183,87352.0
2018-08-09 14:15:00,109.9,109.9,109.77,109.87,121062.0,102.3276,102.3276,102.2066,102.2997,121062.0
2018-08-09 14:20:00,109.86,109.91,109.84,109.88,71741.0,102.2904,102.3369,102.2718,102.309,71741.0
2018-08-09 14:25:00,109.87,109.91,109.84,109.89,76053.0,102.2997,102.3369,102.2718,102.3183,76053.0
2018-08-09 14:30:00,109.88,109.98,109.85,109.95,139396.0,102.309,102.4021,102.2811,102.3742,139396.0
2018-08-09 14:35:00,109.95,109.98,109.92,109.98,55177.0,102.3742,102.4021,102.3462,102.4021,55177.0
2018-08-09 14:40:00,109.98,109.99,109.91,109.91,53611.0,102.4021,102.4114,102.3369,102.3369,53611.0
2018-08-09 14:45:00,109.92,109.96,109.91,109.91,72303.0,102.3462,102.3835,102.3369,102.3369,72303.0
2018-08-09 14:50:00,109.92,109.93,109.9,109.92,48055.0,102.3462,102.3555,102.3276,102.3462,48055.0
2018-08-09 14:55:00,109.91,109.92,109.85,109.86,83630.0,102.3369,102.3462,102.2811,102.2904,83630.0
2018-08-09 15:00:00,109.85,109.88,109.83,109.86,71081.0,102.2811,102.309,102.2624,102.2904,71081.0
2018-08-09 15:05:00,109.86,109.87,109.77,109.81,138319.0,102.2904,102.2997,102.2066,102.2438,138319.0
2018-08-09 15:10:00,109.81,109.85,109.79,109.79,61373.0,102.2438,102.2811,102.2252,102.2252,61373.0
2018-08-09 15:15:00,109.8,109.82,109.76,109.82,63643.0,102.2345,102.2531,102.1973,102.2531,63643.0
2018-08-09 15:20:00,109.82,109.83,109.79,109.82,84493.0,102.2531,102.2624,102.2252,102.2531,84493.0
2018-08-09 15:25:00,109.82,109.84,109.81,109.83,92414.0,102.2531,102.2718,102.2438,102.2624,92414.0
2018-08-09 15:30:00,109.83,109.86,109.79,109.81,101386.0,102.2624,102.2904,102.2252,102.2438,101386.0
2018-08-09 15:35:00,109.81,109.87,109.77,109.83,145796.0,102.2438,102.2997,102.2066,102.2624,145796.0
2018-08-09 15:40:00,109.82,109.84,109.79,109.83,83325.0,102.2531,102.2718,102.2252,102.2624,83325.0
2018-08-09 15:45:00,109.82,109.84,109.6,109.63,413685.0,102.2531,102.2718,102.0483,102.0762,413685.0
2018-08-09 15:50:00,109.67,109.74,109.6,109.73,454168.0,102.1135,102.1786,102.0483,102.1693,454168.0
2018-08-09 15:55:00,109.73,109.77,109.65,109.67,734425.0,102.1693,102.2066,102.0948,102.1135,734425.0
2018-08-10 09:30:00,109.25,109.45,109.0,109.31,796670.0,101.7224,101.9086,101.4896,101.7783,796670.0
2018-08-10 09:35:00,109.32,109.62,109.23,109.58,380813.0,101.7876,102.0669,101.7038,102.0297,380813.0
2018-08-10 09:40:00,109.58,109.69,109.4,109.6,372011.0,102.0297,102.1321,101.8621,102.0483,372011.0
2018-08-10 09:45:00,109.59,109.65,109.48,109.51,188786.0,102.039,102.0948,101.9366,101.9645,188786.0
2018-08-10 09:50:00,109.51,109.57,109.38,109.42,228795.0,101.9645,102.0204,101.8434,101.8807,228795.0
2018-08-10 09:55:00,109.43,109.46,109.27,109.27,259500.0,101.89,101.9179,101.741,101.741,259500.0
2018-08-10 10:00:00,109.27,109.27,109.1,109.2,195424.0,101.741,101.741,101.5827,101.6758,195424.0
2018-08-10 10:05:00,109.2,109.38,109.15,109.31,166983.0,101.6758,101.8434,101.6293,101.7783,166983.0
2018-08-10 10:10:00,109.32,109.57,109.31,109.54,195282.0,101.7876,102.0204,101.7783,101.9924,195282.0
2018-08-10 10:15:00,109.51,109.65,109.51,109.56,136255.0,101.9645,102.0948,101.9645,102.011,136255.0
2018-08-10 10:20:00,109.56,109.59,109.5,109.56,105315.0,102.011,102.039,101.9552,102.011,105315.0
2018-08-10 10:25:00,109.56,109.57,109.42,109.49,239353.0,102.011,102.0204,101.8807,101.9459,239353.0
2018-08-10 10:30:00,109.48,109.66,109.41,109.66,226354.0,101.9366,102.1042,101.8714,102.1042,226354.0
2018-08-10 10:35:00,109.65,109.66,109.43,109.47,230219.0,102.0948,102.1042,101.89,101.9272,230219.0
2018-08-10 10:40:00,109.48,109.51,109.24,109.26,193926.0,101.9366,101.9645,101.7131,101.7317,193926.0
2018-08-10 10:45:00,109.24,109.34,109.13,109.32,167595.0,101.7131,101.8062,101.6107,101.7876,167595.0
2018-08-10 10:50:00,109.32,109.37,109.19,109.37,149930.0,101.7876,101.8341,101.6665,101.8341,149930.0
2018-08-10 10:55:00,109.36,109.45,109.31,109.42,153007.0,101.8248,101.9086,101.7783,101.8807,153007.0
2018-08-10 11:00:00,109.43,109.48,109.36,109.48,129435.0,101.89,101.9366,101.8248,101.9366,129435.0
2018-08-10 11:05:00,109.48,109.53,109.38,109.4,143843.0,101.9366,101.9831,101.8434,101.8621,143843.0
2018-08-10 11:10:00,109.4,109.42,109.35,109.42,78571.0,101.8621,101.8807,101.8155,101.8807,78571.0
2018-08-10 11:15:00,109.43,109.49,109.39,109.42,78310.0,101.89,101.9459,101.8528,101.8807,78310.0
2018-08-10 11:20:00,109.43,109.59,109.39,109.58,145190.0,101.89,102.039,101.8528,102.0297,145190.0
2018-08-10 11:25:00,109.59,109.59,109.49,109.49,76691.0,102.039,102.039,101.9459,101.9459,76691.0
2018-08-10 11:30:00,109.49,109.6,109.49,109.58,134760.0,101.9459,102.0483,101.9459,102.0297,134760.0
2018-08-10 11:35:00,109.58,109.59,109.48,109.48,99994.0,102.0297,102.039,101.9366,101.9366,99994.0
2018-08-10 11:40:00,109.49,109.49,109.33,109.38,94398.0,101.9459,101.9459,101.7969,101.8434,94398.0
2018-08-10 11:45:00,109.38,109.47,109.31,109.46,92537.0,101.8434,101.9272,101.7783,101.9179,92537.0
2018-08-10 11:50:00,109.45,109.46,109.35,109.45,60172.0,101.9086,101.9179,101.8155,101.9086,60172.0
2018-08-10 11:55:00,109.45,109.49,109.33,109.37,115774.0,101.9086,101.9459,101.7969,101.8341,115774.0
2018-08-10 12:00:00,109.37,109.37,109.26,109.33,103402.0,101.8341,101.8341,101.7317,101.7969,103402.0
2018-08-10 12:05:00,109.32,109.41,109.25,109.28,100578.0,101.7876,101.8714,101.7224,101.7503,100578.0
2018-08-10 12:10:00,109.28,109.34,109.25,109.33,67363.0,101.7503,101.8062,101.7224,101.7969,67363.0
2018-08-10 12:15:00,109.32,109.39,109.31,109.38,60364.0,101.7876,101.8528,101.7783,101.8434,60364.0
2018-08-10 12:20:00,109.38,109.42,109.36,109.38,76992.0,101.8434,101.8807,101.8248,101.8434,76992.0
2018-08-10 12:25:00,109.38,109.38,109.3,109.35,151351.0,101.8434,101.8434,101.769,101.8155,151351.0
2018-08-10 12:30:00,109.34,109.46,109.33,109.45,96438.0,101.8062,101.9179,101.7969,101.9086,96438.0
2018-08-10 12:35:00,109.45,109.46,109.4,109.43,45665.0,101.9086,101.9179,101.8621,101.89,45665.0
2018-08-10 12:40:00,109.43,109.47,109.36,109.36,64849.0,101.89,101.9272,101.8248,101.8248,64849.0
2018-08-10 12:45:00,109.37,109.38,109.32,109.36,62929.0,101.8341,101.8434,101.7876,101.8248,62929.0
2018-08-10 12:50:00,109.36,109.39,109.28,109.38,88326.0,101.8248,101.8528,101.7503,101.8434,88326.0
2018-08-10 12:55:00,109.38,109.4,109.36,109.38,58443.0,101.8434,101.8621,101.8248,101.8434,58443.0
2018-08-10 13:00:00,109.37,109.38,109.29,109.3,62064.0,101.8341,101.8434,101.7596,101.769,62064.0
2018-08-10 13:05:00,109.3,109.35,109.29,109.32,58328.0,101.769,101.8155,101.7596,101.7876,58328.0
2018-08-10 13:10:00,109.32,109.35,109.27,109.29,48058.0,101.7876,101.8155,101.741,101.7596,48058.0
2018-08-10 13:15:00,109.29,109.29,109.18,109.19,72441.0,101.7596,101.7596,101.6572,101.6665,72441.0
2018-08-10 13:20:00,109.19,109.27,109.18,109.25,120178.0,101.6665,101.741,101.6572,101.7224,120178.0
2018-08-10 13:25:00,109.24,109.26,109.2,109.2,60768.0,101.7131,101.7317,101.6758,101.6758,60768.0
2018-08-10 13:30:00,109.21,109.25,109.16,109.18,119493.0,101.6852,101.7224,101.6386,101.6572,119493.0
2018-08-10 13:35:00,109.18,109.19,109.06,109.07,140068.0,101.6572,101.6665,101.5455,101.5548,140068.0
2018-08-10 13:40:00,109.07,109.11,109.03,109.05,74312.0,101.5548,101.592,101.5176,101.5362,74312.0
2018-08-10 13:45:00,109.04,109.05,108.83,108.93,254910.0,101.5269,101.5362,101.3313,101.4245,254910.0
2018-08-10 13:50:00,108.92,108.97,108.83,108.84,155093.0,101.4151,101.4617,101.3313,101.3407,155093.0
2018-08-10 13:55:00,108.85,108.9,108.77,108.9,157954.0,101.35,101.3965,101.2755,101.3965,157954.0
2018-08-10 14:00:00,108.9,108.99,108.89,108.92,154134.0,101.3965,101.4803,101.3872,101.4151,154134.0
2018-08-10 14:05:00,108.92,108.92,108.81,108.84,209024.0,101.4151,101.4151,101.3127,101.3407,209024.0
2018-08-10 14:10:00,108.84,108.94,108.81,108.89,153931.0,101.3407,101.4338,101.3127,101.3872,153931.0
2018-08-10 14:15:00,108.89,108.9,108.81,108.83,92481.0,101.3872,101.3965,101.3127,101.3313,92481.0
2018-08-10 14:20:00,108.84,108.85,108.73,108.74,243781.0,101.3407,101.35,101.2382,101.2475,243781.0
2018-08-10 14:25:00,108.73,108.77,108.46,108.47,316898.0,101.2382,101.2755,100.9868,100.9961,316898.0
2018-08-10 14:30:00,108.47,108.66,108.38,108.58,266782.0,100.9961,101.1731,100.9123,101.0986,266782.0
2018-08-10 14:35:00,108.58,108.7,108.57,108.62,93912.0,101.0986,101.2103,101.0893,101.1358,93912.0
2018-08-10 14:40:00,108.62,108.65,108.51,108.62,134902.0,101.1358,101.1637,101.0334,101.1358,134902.0
2018-08-10 14:45:00,108.62,108.63,108.53,108.56,97454.0,101.1358,101.1451,101.052,101.0799,97454.0
2018-08-10 14:50:00,108.58,108.67,108.56,108.66,105687.0,101.0986,101.1824,101.0799,101.1731,105687.0
2018-08-10 14:55:00,108.66,108.7,108.62,108.63,98821.0,101.1731,101.2103,101.1358,101.1451,98821.0
2018-08-10 15:00:00,108.62,108.64,108.5,108.63,139065.0,101.1358,101.1544,101.0241,101.1451,139065.0
2018-08-10 15:05:00,108.64,108.65,108.54,108.59,99554.0,101.1544,101.1637,101.0613,101.1079,99554.0
2018-08-10 15:10:00,108.59,108.63,108.53,108.59,139227.0,101.1079,101.1451,101.052,101.1079,139227.0
2018-08-10 15:15:00,108.6,108.81,108.59,108.76,171570.0,101.1172,101.3127,101.1079,101.2662,171570.0
2018-08-10 15:20:00,108.77,109.05,108.76,108.98,318604.0,101.2755,101.5362,101.2662,101.471,318604.0
2018-08-10 15:25:00,108.98,109.13,108.94,109.06,183484.0,101.471,101.6107,101.4338,101.5455,183484.0
2018-08-10 15:30:00,109.06,109.12,109.01,109.09,179411.0,101.5455,101.6014,101.4989,101.5734,179411.0
2018-08-10 15:35:00,109.09,109.13,108.99,109.05,138427.0,101.5734,101.6107,101.4803,101.5362,138427.0
2018-08-10 15:40:00,109.05,109.07,108.89,109.0,207410.0,101.5362,101.5548,101.3872,101.4896,207410.0
2018-08-10 15:45:00,108.99,109.05,108.95,109.0,208425.0,101.4803,101.5362,101.4431,101.4896,208425.0
2018-08-10 15:50:00,109.0,109.08,108.88,109.03,298112.0,101.4896,101.5641,101.3779,101.5176,298112.0
2018-08-10 15:55:00,109.03,109.11,108.98,109.01,729560.0,101.5176,101.592,101.471,101.4989,729560.0
2018-08-13 09:30:00,109.26,109.37,109.0,109.04,561251.0,101.7317,101.8341,101.4896,101.5269,561251.0
2018-08-13 09:35:00,109.04,109.24,109.0,109.04,257119.0,101.5269,101.7131,101.4896,101.5269,257119.0
2018-08-13 09:40:00,109.04,109.1,108.9,108.98,243517.0,101.5269,101.5827,101.3965,101.471,243517.0
2018-08-13 09:45:00,108.97,108.98,108.8,108.84,250082.0,101.4617,101.471,101.3034,101.3407,250082.0
2018-08-13 09:50:00,108.84,109.07,108.72,108.99,313864.0,101.3407,101.5548,101.2289,101.4803,313864.0
2018-08-13 09:55:00,109.0,109.07,108.94,109.07,218056.0,101.4896,101.5548,101.4338,101.5548,218056.0
2018-08-13 10:00:00,109.07,109.07,108.95,108.96,257256.0,101.5548,101.5548,101.4431,101.4524,257256.0
2018-08-13 10:05:00,108.95,109.01,108.89,109.0,218894.0,101.4431,101.4989,101.3872,101.4896,218894.0
2018-08-13 10:10:00,109.0,109.3,108.97,109.25,313426.0,101.4896,101.769,101.4617,101.7224,313426.0
2018-08-13 10:15:00,109.26,109.3,109.18,109.2,158666.0,101.7317,101.769,101.6572,101.6758,158666.0
2018-08-13 10:20:00,109.19,109.35,109.16,109.35,146701.0,101.6665,101.8155,101.6386,101.8155,146701.0
2018-08-13 10:25:00,109.35,109.48,109.35,109.45,279299.0,101.8155,101.9366,101.8155,101.9086,279299.0
2018-08-13 10:30:00,109.45,109.58,109.44,109.47,277712.0,101.9086,102.0297,101.8993,101.9272,277712.0
2018-08-13 10:35:00,109.48,109.53,109.44,109.46,118719.0,101.9366,101.9831,101.8993,101.9179,118719.0
2018-08-13 10:40:00,109.47,109.53,109.37,109.42,153788.0,101.9272,101.9831,101.8341,101.8807,153788.0
2018-08-13 10:45:00,109.42,109.48,109.3,109.33,238868.0,101.8807,101.9366,101.769,101.7969,238868.0
2018-08-13 10:50:00,109.33,109.4,109.3,109.38,116970.0,101.7969,101.8621,101.769,101.8434,116970.0
2018-08-13 10:55:00,109.39,109.4,109.26,109.3,135287.0,101.8528,101.8621,101.7317,101.769,135287.0
2018-08-13 11:00:00,109.31,109.37,109.26,109.27,126099.0,101.7783,101.8341,101.7317,101.741,126099.0
2018-08-13 11:05:00,109.27,109.28,109.08,109.11,181674.0,101.741,101.7503,101.5641,101.592,181674.0
2018-08-13 11:10:00,109.11,109.12,109.02,109.06,124335.0,101.592,101.6014,101.5083,101.5455,124335.0
2018-08-13 11:15:00,109.05,109.12,108.78,108.82,286518.0,101.5362,101.6014,101.2848,101.322,286518.0
2018-08-13 11:20:00,108.81,108.89,108.77,108.77,141496.0,101.3127,101.3872,101.2755,101.2755,141496.0
2018-08-13 11:25:00,108.77,108.83,108.69,108.75,148613.0,101.2755,101.3313,101.201,101.2569,148613.0
2018-08-13 11:30:00,108.74,108.83,108.62,108.76,186011.0,101.2475,101.3313,101.1358,101.2662,186011.0
2018-08-13 11:35:00,108.77,108.78,108.64,108.68,86153.0,101.2755,101.2848,101.1544,101.1917,86153.0
2018-08-13 11:40:00,108.67,108.78,108.6,108.74,128503.0,101.1824,101.2848,101.1172,101.2475,128503.0
2018-08-13 11:45:00,108.74,108.76,108.63,108.63,96668.0,101.2475,101.2662,101.1451,101.1451,96668.0
2018-08-13 11:50:00,108.63,108.64,108.38,108.52,274865.0,101.1451,101.1544,100.9123,101.0427,274865.0
2018-08-13 11:55:00,108.51,108.65,108.45,108.55,141042.0,101.0334,101.1637,100.9775,101.0706,141042.0
2018-08-13 12:00:00,108.54,108.69,108.53,108.63,159880.0,101.0613,101.201,101.052,101.1451,159880.0
2018-08-13 12:05:00,108.63,108.65,108.55,108.6,128578.0,101.1451,101.1637,101.0706,101.1172,128578.0
2018-08-13 12:10:00,108.6,108.71,108.6,108.7,99423.0,101.1172,101.2196,101.1172,101.2103,99423.0
2018-08-13 12:15:00,108.7,108.7,108.52,108.53,98257.0,101.2103,101.2103,101.0427,101.052,98257.0
2018-08-13 12:20:00,108.54,108.59,108.39,108.39,115374.0,101.0613,101.1079,100.9217,100.9217,115374.0
2018-08-13 12:25:00,108.38,108.43,108.23,108.36,227791.0,100.9123,100.9589,100.7727,100.8937,227791.0
2018-08-13 12:30:00,108.35,108.43,108.28,108.39,98428.0,100.8844,100.9589,100.8192,100.9217,98428.0
2018-08-13 12:35:00,108.39,108.52,108.32,108.46,116161.0,100.9217,101.0427,100.8565,100.9868,116161.0
2018-08-13 12:40:00,108.47,108.48,108.38,108.38,81268.0,100.9961,101.0055,100.9123,100.9123,81268.0
2018-08-13 12:45:00,108.39,108.42,108.32,108.38,139317.0,100.9217,100.9496,100.8565,100.9123,139317.0
2018-08-13 12:50:00,108.38,108.46,108.31,108.38,215024.0,100.9123,100.9868,100.8472,100.9123,215024.0
2018-08-13 12:55:00,108.38,108.44,108.34,108.39,66331.0,100.9123,100.9682,100.8751,100.9217,66331.0
2018-08-13 13:00:00,108.38,108.38,108.16,108.21,161920.0,100.9123,100.9123,100.7075,100.7541,161920.0
2018-08-13 13:05:00,108.2,108.28,108.16,108.26,86751.0,100.7448,100.8192,100.7075,100.8006,86751.0
2018-08-13 13:10:00,108.26,108.35,108.25,108.27,79893.0,100.8006,100.8844,100.7913,100.8099,79893.0
2018-08-13 13:15:00,108.27,108.47,108.22,108.46,168068.0,100.8099,100.9961,100.7634,100.9868,168068.0
2018-08-13 13:20:00,108.45,108.49,108.38,108.42,173819.0,100.9775,101.0148,100.9123,100.9496,173819.0
2018-08-13 13:25:00,108.43,108.44,108.38,108.4,67715.0,100.9589,100.9682,100.9123,100.931,67715.0
2018-08-13 13:30:00,108.4,108.55,108.4,108.49,249246.0,100.931,101.0706,100.931,101.0148,249246.0
2018-08-13 13:35:00,108.48,108.51,108.4,108.43,102912.0,101.0055,101.0334,100.931,100.9589,102912.0
2018-08-13 13:40:00,108.44,108.47,108.42,108.45,69350.0,100.9682,100.9961,100.9496,100.9775,69350.0
2018-08-13 13:45:00,108.44,108.46,108.37,108.38,87474.0,100.9682,100.9868,100.903,100.9123,87474.0
2018-08-13 13:50:00,108.37,108.53,108.36,108.49,140749.0,100.903,101.052,100.8937,101.0148,140749.0
2018-08-13 13:55:00,108.5,108.53,108.43,108.45,127741.0,101.0241,101.052,100.9589,100.9775,127741.0
2018-08-13 14:00:00,108.46,108.63,108.46,108.62,241610.0,100.9868,101.1451,100.9868,101.1358,241610.0
2018-08-13 14:05:00,108.62,108.65,108.58,108.59,85521.0,101.1358,101.1637,101.0986,101.1079,85521.0
2018-08-13 14:10:00,108.59,108.71,108.59,108.67,134637.0,101.1079,101.2196,101.1079,101.1824,134637.0
2018-08-13 14:15:00,108.66,108.71,108.62,108.63,97383.0,101.1731,101.2196,101.1358,101.1451,97383.0
2018-08-13 14:20:00,108.63,108.68,108.57,108.61,128772.0,101.1451,101.1917,101.0893,101.1265,128772.0
2018-08-13 14:25:00,108.6,108.69,108.6,108.64,164188.0,101.1172,101.201,101.1172,101.1544,164188.0
2018-08-13 14:30:00,108.64,108.7,108.58,108.62,144144.0,101.1544,101.2103,101.0986,101.1358,144144.0
2018-08-13 14:35:00,108.63,108.66,108.42,108.46,242704.0,101.1451,101.1731,100.9496,100.9868,242704.0
2018-08-13 14:40:00,108.47,108.57,108.42,108.5,143632.0,100.9961,101.0893,100.9496,101.0241,143632.0
2018-08-13 14:45:00,108.5,108.5,108.4,108.4,85682.0,101.0241,101.0241,100.931,100.931,85682.0
2018-08-13 14:50:00,108.4,108.4,108.22,108.26,179332.0,100.931,100.931,100.7634,100.8006,179332.0
2018-08-13 14:55:00,108.27,108.39,108.21,108.29,99878.0,100.8099,100.9217,100.7541,100.8285,99878.0
2018-08-13 15:00:00,108.28,108.31,108.2,108.28,145691.0,100.8192,100.8472,100.7448,100.8192,145691.0
2018-08-13 15:05:00,108.28,108.37,108.24,108.36,91501.0,100.8192,100.903,100.782,100.8937,91501.0
2018-08-13 15:10:00,108.36,108.45,108.32,108.44,152751.0,100.8937,100.9775,100.8565,100.9682,152751.0
2018-08-13 15:15:00,108.45,108.53,108.43,108.47,89537.0,100.9775,101.052,100.9589,100.9961,89537.0
2018-08-13 15:20:00,108.47,108.47,108.39,108.42,98633.0,100.9961,100.9961,100.9217,100.9496,98633.0
2018-08-13 15:25:00,108.41,108.51,108.31,108.33,197074.0,100.9403,101.0334,100.8472,100.8658,197074.0
2018-08-13 15:30:00,108.33,108.42,108.29,108.33,133374.0,100.8658,100.9496,100.8285,100.8658,133374.0
2018-08-13 15:35:00,108.33,108.44,108.33,108.42,115127.0,100.8658,100.9682,100.8658,100.9496,115127.0
2018-08-13 15:40:00,108.41,108.5,108.34,108.44,182223.0,100.9403,101.0241,100.8751,100.9682,182223.0
2018-08-13 15:45:00,108.44,108.44,108.31,108.32,225554.0,100.9682,100.9682,100.8472,100.8565,225554.0
2018-08-13 15:50:00,108.31,108.32,108.1,108.2,539033.0,100.8472,100.8565,100.6516,100.7448,539033.0
2018-08-13 15:55:00,108.2,108.31,108.15,108.22,862873.0,100.7448,100.8472,100.6982,100.7634,862873.0
2018-08-14 09:30:00,108.56,108.78,108.49,108.55,547083.0,101.0799,101.2848,101.0148,101.0706,547083.0
2018-08-14 09:35:00,108.55,108.68,108.33,108.68,329826.0,101.0706,101.1917,100.8658,101.1917,329826.0
2018-08-14 09:40:00,108.67,108.68,108.46,108.54,301773.0,101.1824,101.1917,100.9868,101.0613,301773.0
2018-08-14 09:45:00,108.54,108.61,108.33,108.34,182146.0,101.0613,101.1265,100.8658,100.8751,182146.0
2018-08-14 09:50:00,108.33,108.45,108.21,108.28,356061.0,100.8658,100.9775,100.7541,100.8192,356061.0
2018-08-14 09:55:00,108.29,108.31,108.16,108.29,237717.0,100.8285,100.8472,100.7075,100.8285,237717.0
2018-08-14 10:00:00,108.29,108.44,108.08,108.09,293001.0,100.8285,100.9682,100.633,100.6423,293001.0
2018-08-14 10:05:00,108.09,108.29,108.04,108.29,189202.0,100.6423,100.8285,100.5958,100.8285,189202.0
2018-08-14 10:10:00,108.29,108.4,108.2,108.38,127581.0,100.8285,100.931,100.7448,100.9123,127581.0
2018-08-14 10:15:00,108.4,108.42,108.32,108.36,130103.0,100.931,100.9496,100.8565,100.8937,130103.0
2018-08-14 10:20:00,108.37,108.46,108.33,108.4,129798.0,100.903,100.9868,100.8658,100.931,129798.0
2018-08-14 10:25:00,108.41,108.57,108.4,108.56,132195.0,100.9403,101.0893,100.931,101.0799,132195.0
2018-08-14 10:30:00,108.56,108.67,108.52,108.63,142207.0,101.0799,101.1824,101.0427,101.1451,142207.0
2018-08-14 10:35:00,108.64,108.77,108.64,108.69,169461.0,101.1544,101.2755,101.1544,101.201,169461.0
2018-08-14 10:40:00,108.7,108.79,108.68,108.76,110856.0,101.2103,101.2941,101.1917,101.2662,110856.0
2018-08-14 10:45:00,108.76,108.93,108.75,108.9,270674.0,101.2662,101.4245,101.2569,101.3965,270674.0
2018-08-14 10:50:00,108.9,109.17,108.84,109.16,358104.0,101.3965,101.6479,101.3407,101.6386,358104.0
2018-08-14 10:55:00,109.17,109.18,109.02,109.16,198665.0,101.6479,101.6572,101.5083,101.6386,198665.0
2018-08-14 11:00:00,109.17,109.29,109.16,109.27,243340.0,101.6479,101.7596,101.6386,101.741,243340.0
2018-08-14 11:05:00,109.27,109.45,109.25,109.39,318690.0,101.741,101.9086,101.7224,101.8528,318690.0
2018-08-14 11:10:00,109.4,109.43,109.28,109.43,195796.0,101.8621,101.89,101.7503,101.89,195796.0
2018-08-14 11:15:00,109.43,109.44,109.25,109.27,183115.0,101.89,101.8993,101.7224,101.741,183115.0
2018-08-14 11:20:00,109.27,109.43,109.26,109.36,134420.0,101.741,101.89,101.7317,101.8248,134420.0
2018-08-14 11:25:00,109.36,109.43,109.26,109.31,156060.0,101.8248,101.89,101.7317,101.7783,156060.0
2018-08-14 11:30:00,109.31,109.32,109.11,109.12,203097.0,101.7783,101.7876,101.592,101.6014,203097.0
2018-08-14 11:35:00,109.12,109.27,109.11,109.22,103158.0,101.6014,101.741,101.592,101.6945,103158.0
2018-08-14 11:40:00,109.23,109.36,109.23,109.33,121913.0,101.7038,101.8248,101.7038,101.7969,121913.0
2018-08-14 11:45:00,109.33,109.52,109.27,109.48,228966.0,101.7969,101.9738,101.741,101.9366,228966.0
2018-08-14 11:50:00,109.48,109.52,109.29,109.3,106364.0,101.9366,101.9738,101.7596,101.769,106364.0
2018-08-14 11:55:00,109.3,109.33,109.17,109.27,92501.0,101.769,101.7969,101.6479,101.741,92501.0
2018-08-14 12:00:00,109.27,109.36,109.27,109.34,73014.0,101.741,101.8248,101.741,101.8062,73014.0
2018-08-14 12:05:00,109.33,109.43,109.33,109.36,120827.0,101.7969,101.89,101.7969,101.8248,120827.0
2018-08-14 12:10:00,109.36,109.45,109.34,109.38,156249.0,101.8248,101.9086,101.8062,101.8434,156249.0
2018-08-14 12:15:00,109.38,109.4,109.31,109.38,105675.0,101.8434,101.8621,101.7783,101.8434,105675.0
2018-08-14 12:20:00,109.38,109.39,109.29,109.37,88503.0,101.8434,101.8528,101.7596,101.8341,88503.0
2018-08-14 12:25:00,109.37,109.47,109.36,109.43,101317.0,101.8341,101.9272,101.8248,101.89,101317.0
2018-08-14 12:30:00,109.43,109.44,109.33,109.34,85882.0,101.89,101.8993,101.7969,101.8062,85882.0
2018-08-14 12:35:00,109.35,109.43,109.34,109.43,56284.0,101.8155,101.89,101.8062,101.89,56284.0
2018-08-14 12:40:00,109.43,109.47,109.41,109.44,78257.0,101.89,101.9272,101.8714,101.8993,78257.0
2018-08-14 12:45:00,109.45,109.47,109.32,109.34,75347.0,101.9086,101.9272,101.7876,101.8062,75347.0
2018-08-14 12:50:00,109.34,109.38,109.21,109.25,127778.0,101.8062,101.8434,101.6852,101.7224,127778.0
2018-08-14 12:55:00,109.25,109.33,109.24,109.31,97188.0,101.7224,101.7969,101.7131,101.7783,97188.0
2018-08-14 13:00:00,109.31,109.39,109.3,109.37,90188.0,101.7783,101.8528,101.769,101.8341,90188.0
2018-08-14 13:05:00,109.37,109.43,109.31,109.43,96230.0,101.8341,101.89,101.7783,101.89,96230.0
2018-08-14 13:10:00,109.42,109.45,109.34,109.37,77075.0,101.8807,101.9086,101.8062,101.8341,77075.0
2018-08-14 13:15:00,109.37,109.42,109.36,109.38,120206.0,101.8341,101.8807,101.8248,101.8434,120206.0
2018-08-14 13:20:00,109.38,109.45,109.32,109.4,151422.0,101.8434,101.9086,101.7876,101.8621,151422.0
2018-08-14 13:25:00,109.4,109.4,109.28,109.36,106389.0,101.8621,101.8621,101.7503,101.8248,106389.0
2018-08-14 13:30:00,109.36,109.44,109.34,109.44,92116.0,101.8248,101.8993,101.8062,101.8993,92116.0
2018-08-14 13:35:00,109.44,109.44,109.41,109.44,58109.0,101.8993,101.8993,101.8714,101.8993,58109.0
2018-08-14 13:40:00,109.44,109.47,109.38,109.42,113627.0,101.8993,101.9272,101.8434,101.8807,113627.0
2018-08-14 13:45:00,109.43,109.48,109.42,109.46,106985.0,101.89,101.9366,101.8807,101.9179,106985.0
2018-08-14 13:50:00,109.46,109.49,109.39,109.41,127545.0,101.9179,101.9459,101.8528,101.8714,127545.0
2018-08-14 13:55:00,109.42,109.5,109.41,109.49,109616.0,101.8807,101.9552,101.8714,101.9459,109616.0
2018-08-14 14:00:00,109.5,109.55,109.46,109.48,152928.0,101.9552,102.0017,101.9179,101.9366,152928.0
2018-08-14 14:05:00,109.48,109.48,109.36,109.39,95921.0,101.9366,101.9366,101.8248,101.8528,95921.0
2018-08-14 14:10:00,109.39,109.4,109.34,109.37,99671.0,101.8528,101.8621,101.8062,101.8341,99671.0
2018-08-14 14:15:00,109.37,109.42,109.32,109.4,78198.0,101.8341,101.8807,101.7876,101.8621,78198.0
2018-08-14 14:20:00,109.4,109.43,109.32,109.38,99925.0,101.8621,101.89,101.7876,101.8434,99925.0
2018-08-14 14:25:00,109.39,109.4,109.32,109.4,95817.0,101.8528,101.8621,101.7876,101.8621,95817.0
2018-08-14 14:30:00,109.39,109.52,109.39,109.52,112473.0,101.8528,101.9738,101.8528,101.9738,112473.0
2018-08-14 14:35:00,109.52,109.56,109.52,109.53,96267.0,101.9738,102.011,101.9738,101.9831,96267.0
2018-08-14 14:40:00,109.53,109.55,109.49,109.55,101183.0,101.9831,102.0017,101.9459,102.0017,101183.0
2018-08-14 14:45:00,109.55,109.64,109.55,109.61,206694.0,102.0017,102.0855,102.0017,102.0576,206694.0
2018-08-14 14:50:00,109.62,109.65,109.6,109.64,94652.0,102.0669,102.0948,102.0483,102.0855,94652.0
2018-08-14 14:55:00,109.64,109.66,109.58,109.64,105035.0,102.0855,102.1042,102.0297,102.0855,105035.0
2018-08-14 15:00:00,109.64,109.65,109.54,109.6,189836.0,102.0855,102.0948,101.9924,102.0483,189836.0
2018-08-14 15:05:00,109.6,109.65,109.6,109.63,71818.0,102.0483,102.0948,102.0483,102.0762,71818.0
2018-08-14 15:10:00,109.63,109.7,109.6,109.62,152938.0,102.0762,102.1414,102.0483,102.0669,152938.0
2018-08-14 15:15:00,109.63,109.63,109.55,109.6,121074.0,102.0762,102.0762,102.0017,102.0483,121074.0
2018-08-14 15:20:00,109.6,109.68,109.57,109.68,172872.0,102.0483,102.1228,102.0204,102.1228,172872.0
2018-08-14 15:25:00,109.68,109.75,109.66,109.71,279770.0,102.1228,102.188,102.1042,102.1507,279770.0
2018-08-14 15:30:00,109.7,109.72,109.64,109.7,192830.0,102.1414,102.16,102.0855,102.1414,192830.0
2018-08-14 15:35:00,109.7,109.72,109.6,109.66,174809.0,102.1414,102.16,102.0483,102.1042,174809.0
2018-08-14 15:40:00,109.67,109.7,109.64,109.69,155033.0,102.1135,102.1414,102.0855,102.1321,155033.0
2018-08-14 15:45:00,109.69,109.72,109.58,109.62,288905.0,102.1321,102.16,102.0297,102.0669,288905.0
2018-08-14 15:50:00,109.63,109.71,109.51,109.57,501306.0,102.0762,102.1507,101.9645,102.0204,501306.0
2018-08-14 15:55:00,109.56,109.66,109.54,109.57,945049.0,102.011,102.1042,101.9924,102.0204,945049.0
2018-08-15 09:30:00,108.46,108.56,108.01,108.19,750977.0,101.3808,101.4743,100.9602,101.1284,750977.0
2018-08-15 09:35:00,108.19,108.82,108.18,108.7,582557.0,101.1284,101.7173,101.1191,101.6051,582557.0
2018-08-15 09:40:00,108.71,108.99,108.71,108.88,423359.0,101.6145,101.8762,101.6145,101.7734,423359.0
2018-08-15 09:45:00,108.88,108.91,108.46,108.57,434181.0,101.7734,101.8014,101.3808,101.4836,434181.0
2018-08-15 09:50:00,108.58,108.67,108.42,108.44,334689.0,101.493,101.5771,101.3434,101.3621,334689.0
2018-08-15 09:55:00,108.45,108.47,108.11,108.13,305241.0,101.3715,101.3902,101.0536,101.0723,305241.0
2018-08-15 10:00:00,108.13,108.15,107.52,107.54,898039.0,101.0723,101.091,100.5022,100.5209,898039.0
2018-08-15 10:05:00,107.53,107.69,107.32,107.43,666924.0,100.5115,100.6611,100.3152,100.418,666924.0
2018-08-15 10:10:00,107.42,107.71,107.34,107.6,425574.0,100.4087,100.6798,100.3339,100.5769,425574.0
2018-08-15 10:15:00,107.6,107.6,107.31,107.49,375190.0,100.5769,100.5769,100.3059,100.4741,375190.0
2018-08-15 10:20:00,107.5,107.54,107.27,107.41,442633.0,100.4835,100.5209,100.2685,100.3993,442633.0
2018-08-15 10:25:00,107.4,107.41,107.19,107.23,446525.0,100.39,100.3993,100.1937,100.2311,446525.0
2018-08-15 10:30:00,107.22,107.39,107.05,107.23,463487.0,100.2217,100.3806,100.0628,100.2311,463487.0
2018-08-15 10:35:00,107.23,107.69,107.16,107.58,399320.0,100.2311,100.6611,100.1657,100.5582,399320.0
2018-08-15 10:40:00,107.58,107.78,107.56,107.64,330104.0,100.5582,100.7452,100.5395,100.6143,330104.0
2018-08-15 10:45:00,107.64,107.74,107.5,107.6,278593.0,100.6143,100.7078,100.4835,100.5769,278593.0
2018-08-15 10:50:00,107.6,107.62,107.31,107.39,323203.0,100.5769,100.5956,100.3059,100.3806,323203.0
2018-08-15 10:55:00,107.4,107.44,107.27,107.27,269949.0,100.39,100.4274,100.2685,100.2685,269949.0
2018-08-15 11:00:00,107.27,107.52,107.2,107.48,345021.0,100.2685,100.5022,100.203,100.4648,345021.0
2018-08-15 11:05:00,107.47,107.7,107.33,107.68,413900.0,100.4554,100.6704,100.3246,100.6517,413900.0
2018-08-15 11:10:00,107.68,107.72,107.47,107.49,426889.0,100.6517,100.6891,100.4554,100.4741,426889.0
2018-08-15 11:15:00,107.5,107.56,107.28,107.31,442743.0,100.4835,100.5395,100.2778,100.3059,442743.0
2018-08-15 11:20:00,107.3,107.39,107.12,107.39,484317.0,100.2965,100.3806,100.1283,100.3806,484317.0
2018-08-15 11:25:00,107.38,107.59,107.37,107.44,313312.0,100.3713,100.5676,100.3619,100.4274,313312.0
2018-08-15 11:30:00,107.44,107.6,107.32,107.55,407057.0,100.4274,100.5769,100.3152,100.5302,407057.0
2018-08-15 11:35:00,107.55,107.73,107.43,107.49,282354.0,100.5302,100.6984,100.418,100.4741,282354.0
2018-08-15 11:40:00,107.5,107.51,107.35,107.42,147873.0,100.4835,100.4928,100.3433,100.4087,147873.0
2018-08-15 11:45:00,107.43,107.53,107.34,107.5,138915.0,100.418,100.5115,100.3339,100.4835,138915.0
2018-08-15 11:50:00,107.52,107.53,107.34,107.39,132216.0,100.5022,100.5115,100.3339,100.3806,132216.0
2018-08-15 11:55:00,107.39,107.49,107.25,107.28,187250.0,100.3806,100.4741,100.2498,100.2778,187250.0
2018-08-15 12:00:00,107.27,107.36,107.24,107.26,206825.0,100.2685,100.3526,100.2404,100.2591,206825.0
2018-08-15 12:05:00,107.26,107.45,107.16,107.42,299762.0,100.2591,100.4367,100.1657,100.4087,299762.0
2018-08-15 12:10:00,107.43,107.49,107.35,107.45,151037.0,100.418,100.4741,100.3433,100.4367,151037.0
2018-08-15 12:15:00,107.45,107.51,107.35,107.46,194262.0,100.4367,100.4928,100.3433,100.4461,194262.0
2018-08-15 12:20:00,107.45,107.6,107.37,107.57,169548.0,100.4367,100.5769,100.3619,100.5489,169548.0
2018-08-15 12:25:00,107.59,107.6,107.51,107.59,123188.0,100.5676,100.5769,100.4928,100.5676,123188.0
2018-08-15 12:30:00,107.59,107.78,107.58,107.74,282016.0,100.5676,100.7452,100.5582,100.7078,282016.0
2018-08-15 12:35:00,107.75,107.86,107.67,107.85,171764.0,100.7171,100.82,100.6424,100.8106,171764.0
2018-08-15 12:40:00,107.85,107.86,107.66,107.72,164035.0,100.8106,100.82,100.633,100.6891,164035.0
2018-08-15 12:45:00,107.72,107.78,107.67,107.72,190934.0,100.6891,100.7452,100.6424,100.6891,190934.0
2018-08-15 12:50:00,107.72,107.77,107.57,107.58,115798.0,100.6891,100.7358,100.5489,100.5582,115798.0
2018-08-15 12:55:00,107.58,107.64,107.55,107.62,103399.0,100.5582,100.6143,100.5302,100.5956,103399.0
2018-08-15 13:00:00,107.62,107.69,107.53,107.66,162131.0,100.5956,100.6611,100.5115,100.633,162131.0
2018-08-15 13:05:00,107.65,107.8,107.62,107.66,202662.0,100.6237,100.7639,100.5956,100.633,202662.0
2018-08-15 13:10:00,107.67,107.71,107.52,107.55,163470.0,100.6424,100.6798,100.5022,100.5302,163470.0
2018-08-15 13:15:00,107.55,107.62,107.52,107.53,112701.0,100.5302,100.5956,100.5022,100.5115,112701.0
2018-08-15 13:20:00,107.52,107.61,107.34,107.36,213993.0,100.5022,100.5863,100.3339,100.3526,213993.0
2018-08-15 13:25:00,107.37,107.47,107.35,107.4,156566.0,100.3619,100.4554,100.3433,100.39,156566.0
2018-08-15 13:30:00,107.39,107.41,107.3,107.39,169761.0,100.3806,100.3993,100.2965,100.3806,169761.0
2018-08-15 13:35:00,107.39,107.51,107.33,107.5,92037.0,100.3806,100.4928,100.3246,100.4835,92037.0
2018-08-15 13:40:00,107.5,107.61,107.45,107.58,84752.0,100.4835,100.5863,100.4367,100.5582,84752.0
2018-08-15 13:45:00,107.58,107.63,107.33,107.35,233566.0,100.5582,100.605,100.3246,100.3433,233566.0
2018-08-15 13:50:00,107.36,107.42,107.28,107.33,171340.0,100.3526,100.4087,100.2778,100.3246,171340.0
2018-08-15 13:55:00,107.32,107.42,107.3,107.33,143383.0,100.3152,100.4087,100.2965,100.3246,143383.0
2018-08-15 14:00:00,107.32,107.33,107.21,107.31,224413.0,100.3152,100.3246,100.2124,100.3059,224413.0
2018-08-15 14:05:00,107.31,107.31,107.09,107.15,233993.0,100.3059,100.3059,100.1002,100.1563,233993.0
2018-08-15 14:10:00,107.14,107.16,106.88,106.92,455769.0,100.147,100.1657,99.9039,99.9413,455769.0
2018-08-15 14:15:00,106.91,107.01,106.89,106.94,431540.0,99.932,100.0254,99.9133,99.96,431540.0
2018-08-15 14:20:00,106.94,107.03,106.9,107.01,221038.0,99.96,100.0441,99.9226,100.0254,221038.0
2018-08-15 14:25:00,107.01,107.02,106.82,106.91,206681.0,100.0254,100.0348,99.8478,99.932,206681.0
2018-08-15 14:30:00,106.91,106.96,106.82,106.96,380764.0,99.932,99.9787,99.8478,99.9787,380764.0
2018-08-15 14:35:00,106.96,107.11,106.95,107.0,256053.0,99.9787,100.1189,99.9694,100.0161,256053.0
2018-08-15 14:40:00,107.0,107.07,106.95,107.06,242380.0,100.0161,100.0815,99.9694,100.0722,242380.0
2018-08-15 14:45:00,107.07,107.08,106.94,106.99,173208.0,100.0815,100.0909,99.96,100.0067,173208.0
2018-08-15 14:50:00,106.98,107.19,106.98,107.18,217468.0,99.9974,100.1937,99.9974,100.1843,217468.0
2018-08-15 14:55:00,107.17,107.37,107.13,107.37,248145.0,100.175,100.3619,100.1376,100.3619,248145.0
2018-08-15 15:00:00,107.37,107.53,107.33,107.48,218232.0,100.3619,100.5115,100.3246,100.4648,218232.0
2018-08-15 15:05:00,107.49,107.63,107.47,107.51,296338.0,100.4741,100.605,100.4554,100.4928,296338.0
2018-08-15 15:10:00,107.51,107.52,107.35,107.41,164541.0,100.4928,100.5022,100.3433,100.3993,164541.0
2018-08-15 15:15:00,107.41,107.51,107.37,107.38,317310.0,100.3993,100.4928,100.3619,100.3713,317310.0
2018-08-15 15:20:00,107.38,107.41,107.27,107.35,369799.0,100.3713,100.3993,100.2685,100.3433,369799.0
2018-08-15 15:25:00,107.35,107.49,107.33,107.48,295377.0,100.3433,100.4741,100.3246,100.4648,295377.0
2018-08-15 15:30:00,107.47,107.81,107.47,107.78,349840.0,100.4554,100.7732,100.4554,100.7452,349840.0
2018-08-15 15:35:00,107.78,107.82,107.61,107.62,416272.0,100.7452,100.7826,100.5863,100.5956,416272.0
2018-08-15 15:40:00,107.61,107.7,107.56,107.69,230609.0,100.5863,100.6704,100.5395,100.6611,230609.0
2018-08-15 15:45:00,107.68,107.79,107.64,107.72,364049.0,100.6517,100.7545,100.6143,100.6891,364049.0
2018-08-15 15:50:00,107.71,107.72,107.5,107.62,612104.0,100.6798,100.6891,100.4835,100.5956,612104.0
2018-08-15 15:55:00,107.62,107.82,107.52,107.68,1140444.0,100.5956,100.7826,100.5022,100.6517,1140444.0
2018-08-16 09:30:00,108.3,108.86,108.3,108.72,803573.0,101.2312,101.7547,101.2312,101.6238,803573.0
2018-08-16 09:35:00,108.73,108.76,108.21,108.33,299641.0,101.6332,101.6612,101.1471,101.2593,299641.0
2018-08-16 09:40:00,108.33,108.54,108.19,108.27,271483.0,101.2593,101.4556,101.1284,101.2032,271483.0
2018-08-16 09:45:00,108.27,108.35,108.06,108.15,245985.0,101.2032,101.278,101.0069,101.091,245985.0
2018-08-16 09:50:00,108.16,108.25,108.07,108.09,224477.0,101.1004,101.1845,101.0163,101.035,224477.0
2018-08-16 09:55:00,108.09,108.23,107.95,108.03,365802.0,101.035,101.1658,100.9041,100.9789,365802.0
2018-08-16 10:00:00,108.03,108.26,108.02,108.12,309209.0,100.9789,101.1939,100.9695,101.063,309209.0
2018-08-16 10:05:00,108.12,108.23,108.09,108.17,169483.0,101.063,101.1658,101.035,101.1097,169483.0
2018-08-16 10:10:00,108.17,108.28,108.13,108.22,194088.0,101.1097,101.2126,101.0723,101.1565,194088.0
2018-08-16 10:15:00,108.22,108.26,108.12,108.2,165803.0,101.1565,101.1939,101.063,101.1378,165803.0
2018-08-16 10:20:00,108.2,108.3,108.2,108.26,150637.0,101.1378,101.2312,101.1378,101.1939,150637.0
2018-08-16 10:25:00,108.27,108.31,108.16,108.31,104009.0,101.2032,101.2406,101.1004,101.2406,104009.0
2018-08-16 10:30:00,108.31,108.42,108.27,108.36,165608.0,101.2406,101.3434,101.2032,101.2873,165608.0
2018-08-16 10:35:00,108.36,108.43,108.29,108.32,189671.0,101.2873,101.3528,101.2219,101.2499,189671.0
2018-08-16 10:40:00,108.33,108.36,108.19,108.35,180396.0,101.2593,101.2873,101.1284,101.278,180396.0
2018-08-16 10:45:00,108.36,108.4,108.22,108.22,184961.0,101.2873,101.3247,101.1565,101.1565,184961.0
2018-08-16 10:50:00,108.22,108.22,107.96,108.04,305591.0,101.1565,101.1565,100.9134,100.9882,305591.0
2018-08-16 10:55:00,108.04,108.09,107.99,108.06,113365.0,100.9882,101.035,100.9415,101.0069,113365.0
2018-08-16 11:00:00,108.06,108.2,108.05,108.13,125716.0,101.0069,101.1378,100.9976,101.0723,125716.0
2018-08-16 11:05:00,108.14,108.21,108.1,108.1,113556.0,101.0817,101.1471,101.0443,101.0443,113556.0
2018-08-16 11:10:00,108.1,108.22,108.1,108.18,83349.0,101.0443,101.1565,101.0443,101.1191,83349.0
2018-08-16 11:15:00,108.18,108.39,108.17,108.33,188305.0,101.1191,101.3154,101.1097,101.2593,188305.0
2018-08-16 11:20:00,108.34,108.43,108.32,108.41,99755.0,101.2686,101.3528,101.2499,101.3341,99755.0
2018-08-16 11:25:00,108.41,108.45,108.4,108.42,107198.0,101.3341,101.3715,101.3247,101.3434,107198.0
2018-08-16 11:30:00,108.43,108.45,108.31,108.39,222790.0,101.3528,101.3715,101.2406,101.3154,222790.0
2018-08-16 11:35:00,108.39,108.41,108.27,108.34,81108.0,101.3154,101.3341,101.2032,101.2686,81108.0
2018-08-16 11:40:00,108.35,108.38,108.28,108.33,90936.0,101.278,101.306,101.2126,101.2593,90936.0
2018-08-16 11:45:00,108.34,108.42,108.33,108.38,79990.0,101.2686,101.3434,101.2593,101.306,79990.0
2018-08-16 11:50:00,108.38,108.38,108.29,108.31,79235.0,101.306,101.306,101.2219,101.2406,79235.0
2018-08-16 11:55:00,108.3,108.33,108.26,108.31,81686.0,101.2312,101.2593,101.1939,101.2406,81686.0
2018-08-16 12:00:00,108.31,108.33,108.28,108.31,73314.0,101.2406,101.2593,101.2126,101.2406,73314.0
2018-08-16 12:05:00,108.31,108.37,108.25,108.33,112215.0,101.2406,101.2967,101.1845,101.2593,112215.0
2018-08-16 12:10:00,108.33,108.52,108.32,108.44,172184.0,101.2593,101.4369,101.2499,101.3621,172184.0
2018-08-16 12:15:00,108.44,108.46,108.39,108.45,75118.0,101.3621,101.3808,101.3154,101.3715,75118.0
2018-08-16 12:20:00,108.45,108.45,108.33,108.34,85140.0,101.3715,101.3715,101.2593,101.2686,85140.0
2018-08-16 12:25:00,108.34,108.4,108.32,108.34,113608.0,101.2686,101.3247,101.2499,101.2686,113608.0
2018-08-16 12:30:00,108.34,108.36,108.24,108.29,111316.0,101.2686,101.2873,101.1752,101.2219,111316.0
2018-08-16 12:35:00,108.28,108.32,108.25,108.3,80548.0,101.2126,101.2499,101.1845,101.2312,80548.0
2018-08-16 12:40:00,108.3,108.31,108.16,108.17,111490.0,101.2312,101.2406,101.1004,101.1097,111490.0
2018-08-16 12:45:00,108.18,108.26,108.17,108.22,40440.0,101.1191,101.1939,101.1097,101.1565,40440.0
2018-08-16 12:50:00,108.22,108.27,108.17,108.27,51433.0,101.1565,101.2032,101.1097,101.2032,51433.0
2018-08-16 12:55:00,108.27,108.3,108.2,108.23,116287.0,101.2032,101.2312,101.1378,101.1658,116287.0
2018-08-16 13:00:00,108.22,108.33,108.22,108.32,91811.0,101.1565,101.2593,101.1565,101.2499,91811.0
2018-08-16 13:05:00,108.31,108.32,108.15,108.16,114787.0,101.2406,101.2499,101.091,101.1004,114787.0
2018-08-16 13:10:00,108.16,108.24,108.14,108.19,93299.0,101.1004,101.1752,101.0817,101.1284,93299.0
2018-08-16 13:15:00,108.2,108.2,108.14,108.2,77156.0,101.1378,101.1378,101.0817,101.1378,77156.0
2018-08-16 13:20:00,108.19,108.27,108.17,108.24,159281.0,101.1284,101.2032,101.1097,101.1752,159281.0
2018-08-16 13:25:00,108.23,108.25,108.17,108.2,80696.0,101.1658,101.1845,101.1097,101.1378,80696.0
2018-08-16 13:30:00,108.19,108.23,108.18,108.2,63163.0,101.1284,101.1658,101.1191,101.1378,63163.0
2018-08-16 13:35:00,108.19,108.22,108.17,108.17,116251.0,101.1284,101.1565,101.1097,101.1097,116251.0
2018-08-16 13:40:00,108.17,108.18,108.1,108.12,74361.0,101.1097,101.1191,101.0443,101.063,74361.0
2018-08-16 13:45:00,108.13,108.13,107.98,108.0,197627.0,101.0723,101.0723,100.9321,100.9508,197627.0
2018-08-16 13:50:00,107.99,108.0,107.86,107.91,226199.0,100.9415,100.9508,100.82,100.8667,226199.0
2018-08-16 13:55:00,107.91,107.94,107.85,107.85,175800.0,100.8667,100.8947,100.8106,100.8106,175800.0
2018-08-16 14:00:00,107.86,108.02,107.81,108.02,287749.0,100.82,100.9695,100.7732,100.9695,287749.0
2018-08-16 14:05:00,108.01,108.03,107.9,107.95,138700.0,100.9602,100.9789,100.8574,100.9041,138700.0
2018-08-16 14:10:00,107.96,107.98,107.89,107.92,150692.0,100.9134,100.9321,100.848,100.876,150692.0
2018-08-16 14:15:00,107.92,107.92,107.82,107.83,120774.0,100.876,100.876,100.7826,100.7919,120774.0
2018-08-16 14:20:00,107.82,107.91,107.76,107.89,135437.0,100.7826,100.8667,100.7265,100.848,135437.0
2018-08-16 14:25:00,107.89,107.89,107.68,107.69,198124.0,100.848,100.848,100.6517,100.6611,198124.0
2018-08-16 14:30:00,107.69,107.69,107.53,107.57,500278.0,100.6611,100.6611,100.5115,100.5489,500278.0
2018-08-16 14:35:00,107.57,107.65,107.56,107.62,252137.0,100.5489,100.6237,100.5395,100.5956,252137.0
2018-08-16 14:40:00,107.63,107.72,107.61,107.7,184599.0,100.605,100.6891,100.5863,100.6704,184599.0
2018-08-16 14:45:00,107.7,107.76,107.66,107.75,179955.0,100.6704,100.7265,100.633,100.7171,179955.0
2018-08-16 14:50:00,107.76,107.76,107.67,107.72,139342.0,100.7265,100.7265,100.6424,100.6891,139342.0
2018-08-16 14:55:00,107.72,107.76,107.68,107.7,152337.0,100.6891,100.7265,100.6517,100.6704,152337.0
2018-08-16 15:00:00,107.71,107.79,107.69,107.76,162389.0,100.6798,100.7545,100.6611,100.7265,162389.0
2018-08-16 15:05:00,107.75,107.78,107.69,107.69,122565.0,100.7171,100.7452,100.6611,100.6611,122565.0
2018-08-16 15:10:00,107.69,107.73,107.66,107.71,104692.0,100.6611,100.6984,100.633,100.6798,104692.0
2018-08-16 15:15:00,107.72,107.72,107.57,107.58,100335.0,100.6891,100.6891,100.5489,100.5582,100335.0
2018-08-16 15:20:00,107.58,107.67,107.54,107.64,142621.0,100.5582,100.6424,100.5209,100.6143,142621.0
2018-08-16 15:25:00,107.64,107.7,107.56,107.7,161636.0,100.6143,100.6704,100.5395,100.6704,161636.0
2018-08-16 15:30:00,107.7,107.7,107.55,107.62,223962.0,100.6704,100.6704,100.5302,100.5956,223962.0
2018-08-16 15:35:00,107.63,107.64,107.52,107.54,189836.0,100.605,100.6143,100.5022,100.5209,189836.0
2018-08-16 15:40:00,107.55,107.58,107.51,107.52,190208.0,100.5302,100.5582,100.4928,100.5022,190208.0
2018-08-16 15:45:00,107.52,107.56,107.42,107.44,520894.0,100.5022,100.5395,100.4087,100.4274,520894.0
2018-08-16 15:50:00,107.43,107.49,107.32,107.43,668741.0,100.418,100.4741,100.3152,100.418,668741.0
2018-08-16 15:55:00,107.42,107.66,107.3,107.64,1494470.0,100.4087,100.633,100.2965,100.6143,1494470.0
2018-08-17 09:30:00,107.37,107.5,107.1,107.22,1278971.0,100.3619,100.4835,100.1096,100.2217,1278971.0
2018-08-17 09:35:00,107.22,107.58,107.04,107.55,464784.0,100.2217,100.5582,100.0535,100.5302,464784.0
2018-08-17 09:40:00,107.57,107.58,107.43,107.45,438692.0,100.5489,100.5582,100.418,100.4367,438692.0
2018-08-17 09:45:00,107.45,107.57,107.22,107.29,325472.0,100.4367,100.5489,100.2217,100.2872,325472.0
2018-08-17 09:50:00,107.29,107.35,106.95,107.04,364406.0,100.2872,100.3433,99.9694,100.0535,364406.0
2018-08-17 09:55:00,107.03,107.18,106.95,107.14,239473.0,100.0441,100.1843,99.9694,100.147,239473.0
2018-08-17 10:00:00,107.12,107.26,107.07,107.12,199866.0,100.1283,100.2591,100.0815,100.1283,199866.0
2018-08-17 10:05:00,107.13,107.16,106.98,107.04,182769.0,100.1376,100.1657,99.9974,100.0535,182769.0
2018-08-17 10:10:00,107.04,107.09,106.94,107.02,201275.0,100.0535,100.1002,99.96,100.0348,201275.0
2018-08-17 10:15:00,107.02,107.09,106.94,107.07,265502.0,100.0348,100.1002,99.96,100.0815,265502.0
2018-08-17 10:20:00,107.07,107.19,107.0,107.02,156899.0,100.0815,100.1937,100.0161,100.0348,156899.0
2018-08-17 10:25:00,107.02,107.07,106.88,106.89,180113.0,100.0348,100.0815,99.9039,99.9133,180113.0
2018-08-17 10:30:00,106.9,107.05,106.9,106.97,201431.0,99.9226,100.0628,99.9226,99.9881,201431.0
2018-08-17 10:35:00,106.98,107.06,106.9,106.94,139363.0,99.9974,100.0722,99.9226,99.96,139363.0
2018-08-17 10:40:00,106.94,106.94,106.72,106.74,264785.0,99.96,99.96,99.7544,99.7731,264785.0
2018-08-17 10:45:00,106.75,107.03,106.69,106.95,198675.0,99.7824,100.0441,99.7263,99.9694,198675.0
2018-08-17 10:50:00,106.95,107.04,106.88,106.89,161414.0,99.9694,100.0535,99.9039,99.9133,161414.0
2018-08-17 10:55:00,106.89,106.95,106.82,106.93,105710.0,99.9133,99.9694,99.8478,99.9507,105710.0
2018-08-17 11:00:00,106.94,106.94,106.78,106.88,144917.0,99.96,99.96,99.8105,99.9039,144917.0
2018-08-17 11:05:00,106.88,106.99,106.86,106.95,165599.0,99.9039,100.0067,99.8852,99.9694,165599.0
2018-08-17 11:10:00,106.95,106.96,106.84,106.88,89282.0,99.9694,99.9787,99.8665,99.9039,89282.0
2018-08-17 11:15:00,106.88,107.05,106.86,107.03,139091.0,99.9039,100.0628,99.8852,100.0441,139091.0
2018-08-17 11:20:00,107.03,107.1,107.02,107.05,146690.0,100.0441,100.1096,100.0348,100.0628,146690.0
2018-08-17 11:25:00,107.05,107.07,106.94,107.0,205361.0,100.0628,100.0815,99.96,100.0161,205361.0
2018-08-17 11:30:00,107.0,107.18,106.92,107.08,218276.0,100.0161,100.1843,99.9413,100.0909,218276.0
2018-08-17 11:35:00,107.08,107.12,106.97,107.01,134895.0,100.0909,100.1283,99.9881,100.0254,134895.0
2018-08-17 11:40:00,107.0,107.17,106.99,107.1,151066.0,100.0161,100.175,100.0067,100.1096,151066.0
2018-08-17 11:45:00,107.09,107.1,107.04,107.09,288066.0,100.1002,100.1096,100.0535,100.1002,288066.0
2018-08-17 11:50:00,107.09,107.17,107.05,107.12,245160.0,100.1002,100.175,100.0628,100.1283,245160.0
2018-08-17 11:55:00,107.12,107.24,107.12,107.2,139602.0,100.1283,100.2404,100.1283,100.203,139602.0
2018-08-17 12:00:00,107.2,107.24,107.11,107.13,92717.0,100.203,100.2404,100.1189,100.1376,92717.0
2018-08-17 12:05:00,107.13,107.2,107.1,107.17,87753.0,100.1376,100.203,100.1096,100.175,87753.0
2018-08-17 12:10:00,107.17,107.17,107.07,107.13,86284.0,100.175,100.175,100.0815,100.1376,86284.0
2018-08-17 12:15:00,107.13,107.19,107.12,107.15,75024.0,100.1376,100.1937,100.1283,100.1563,75024.0
2018-08-17 12:20:00,107.14,107.19,107.11,107.17,83945.0,100.147,100.1937,100.1189,100.175,83945.0
2018-08-17 12:25:00,107.17,107.23,107.14,107.16,83300.0,100.175,100.2311,100.147,100.1657,83300.0
2018-08-17 12:30:00,107.16,107.17,107.05,107.07,65125.0,100.1657,100.175,100.0628,100.0815,65125.0
2018-08-17 12:35:00,107.07,107.08,106.99,107.01,116153.0,100.0815,100.0909,100.0067,100.0254,116153.0
2018-08-17 12:40:00,107.01,107.09,107.01,107.03,45535.0,100.0254,100.1002,100.0254,100.0441,45535.0
2018-08-17 12:45:00,107.03,107.04,106.95,107.03,52916.0,100.0441,100.0535,99.9694,100.0441,52916.0
2018-08-17 12:50:00,107.03,107.06,106.97,106.97,72684.0,100.0441,100.0722,99.9881,99.9881,72684.0
2018-08-17 12:55:00,106.98,107.02,106.95,106.96,92854.0,99.9974,100.0348,99.9694,99.9787,92854.0
2018-08-17 13:00:00,106.95,107.11,106.95,107.08,79997.0,99.9694,100.1189,99.9694,100.0909,79997.0
2018-08-17 13:05:00,107.09,107.1,107.0,107.05,94616.0,100.1002,100.1096,100.0161,100.0628,94616.0
2018-08-17 13:10:00,107.05,107.07,106.97,106.97,40268.0,100.0628,100.0815,99.9881,99.9881,40268.0
2018-08-17 13:15:00,106.98,107.04,106.96,107.01,92581.0,99.9974,100.0535,99.9787,100.0254,92581.0
2018-08-17 13:20:00,107.01,107.02,106.97,106.98,96180.0,100.0254,100.0348,99.9881,99.9974,96180.0
2018-08-17 13:25:00,106.98,106.98,106.87,106.88,96838.0,99.9974,99.9974,99.8946,99.9039,96838.0
2018-08-17 13:30:00,106.87,107.02,106.87,107.01,85093.0,99.8946,100.0348,99.8946,100.0254,85093.0
2018-08-17 13:35:00,107.01,107.03,106.93,106.97,70118.0,100.0254,100.0441,99.9507,99.9881,70118.0
2018-08-17 13:40:00,106.97,107.0,106.93,106.94,137475.0,99.9881,100.0161,99.9507,99.96,137475.0
2018-08-17 13:45:00,106.94,106.97,106.89,106.91,80916.0,99.96,99.9881,99.9133,99.932,80916.0
2018-08-17 13:50:00,106.92,106.96,106.9,106.95,70582.0,99.9413,99.9787,99.9226,99.9694,70582.0
2018-08-17 13:55:00,106.95,107.14,106.93,107.07,118952.0,99.9694,100.147,99.9507,100.0815,118952.0
2018-08-17 14:00:00,107.07,107.32,107.0,107.29,297253.0,100.0815,100.3152,100.0161,100.2872,297253.0
2018-08-17 14:05:00,107.3,107.44,107.29,107.33,436029.0,100.2965,100.4274,100.2872,100.3246,436029.0
2018-08-17 14:10:00,107.34,107.48,107.29,107.47,135371.0,100.3339,100.4648,100.2872,100.4554,135371.0
2018-08-17 14:15:00,107.46,107.61,107.46,107.48,269782.0,100.4461,100.5863,100.4461,100.4648,269782.0
2018-08-17 14:20:00,107.49,107.61,107.48,107.61,160354.0,100.4741,100.5863,100.4648,100.5863,160354.0
2018-08-17 14:25:00,107.61,107.72,107.53,107.67,175357.0,100.5863,100.6891,100.5115,100.6424,175357.0
2018-08-17 14:30:00,107.67,107.69,107.61,107.63,121892.0,100.6424,100.6611,100.5863,100.605,121892.0
2018-08-17 14:35:00,107.63,107.65,107.53,107.55,97164.0,100.605,100.6237,100.5115,100.5302,97164.0
2018-08-17 14:40:00,107.54,107.65,107.52,107.61,127771.0,100.5209,100.6237,100.5022,100.5863,127771.0
2018-08-17 14:45:00,107.61,107.65,107.53,107.6,73320.0,100.5863,100.6237,100.5115,100.5769,73320.0
2018-08-17 14:50:00,107.6,107.83,107.58,107.82,187876.0,100.5769,100.7919,100.5582,100.7826,187876.0
2018-08-17 14:55:00,107.81,107.9,107.78,107.79,161473.0,100.7732,100.8574,100.7452,100.7545,161473.0
2018-08-17 15:00:00,107.78,107.82,107.75,107.81,107923.0,100.7452,100.7826,100.7171,100.7732,107923.0
2018-08-17 15:05:00,107.8,107.81,107.61,107.62,114794.0,100.7639,100.7732,100.5863,100.5956,114794.0
2018-08-17 15:10:00,107.62,107.65,107.53,107.59,196364.0,100.5956,100.6237,100.5115,100.5676,196364.0
2018-08-17 15:15:00,107.58,107.61,107.48,107.61,112660.0,100.5582,100.5863,100.4648,100.5863,112660.0
2018-08-17 15:20:00,107.6,107.62,107.53,107.56,102156.0,100.5769,100.5956,100.5115,100.5395,102156.0
2018-08-17 15:25:00,107.55,107.63,107.51,107.53,128670.0,100.5302,100.605,100.4928,100.5115,128670.0
2018-08-17 15:30:00,107.53,107.58,107.49,107.56,173808.0,100.5115,100.5582,100.4741,100.5395,173808.0
2018-08-17 15:35:00,107.56,107.7,107.55,107.66,151118.0,100.5395,100.6704,100.5302,100.633,151118.0
2018-08-17 15:40:00,107.67,107.8,107.66,107.75,183443.0,100.6424,100.7639,100.633,100.7171,183443.0
2018-08-17 15:45:00,107.74,107.78,107.61,107.61,218807.0,100.7078,100.7452,100.5863,100.5863,218807.0
2018-08-17 15:50:00,107.62,107.65,107.51,107.6,368229.0,100.5956,100.6237,100.4928,100.5769,368229.0
2018-08-17 15:55:00,107.61,107.65,107.46,107.58,824540.0,100.5863,100.6237,100.4461,100.5582,824540.0
2018-08-20 09:30:00,107.47,107.9,107.37,107.53,568969.0,100.4554,100.8574,100.3619,100.5115,568969.0
2018-08-20 09:35:00,107.52,107.57,107.17,107.26,287041.0,100.5022,100.5489,100.175,100.2591,287041.0
2018-08-20 09:40:00,107.25,107.38,106.97,107.19,402058.0,100.2498,100.3713,99.9881,100.1937,402058.0
2018-08-20 09:45:00,107.2,107.28,107.1,107.17,255599.0,100.203,100.2778,100.1096,100.175,255599.0
2018-08-20 09:50:00,107.18,107.19,106.9,106.95,215502.0,100.1843,100.1937,99.9226,99.9694,215502.0
2018-08-20 09:55:00,106.94,107.0,106.83,106.93,201249.0,99.96,100.0161,99.8572,99.9507,201249.0
2018-08-20 10:00:00,106.92,107.21,106.9,107.18,233442.0,99.9413,100.2124,99.9226,100.1843,233442.0
2018-08-20 10:05:00,107.18,107.19,107.0,107.06,198723.0,100.1843,100.1937,100.0161,100.0722,198723.0
2018-08-20 10:10:00,107.06,107.12,106.79,106.81,257061.0,100.0722,100.1283,99.8198,99.8385,257061.0
2018-08-20 10:15:00,106.81,106.99,106.81,106.95,169625.0,99.8385,100.0067,99.8385,99.9694,169625.0
2018-08-20 10:20:00,106.94,106.99,106.86,106.95,142555.0,99.96,100.0067,99.8852,99.9694,142555.0
2018-08-20 10:25:00,106.96,107.0,106.87,106.9,170342.0,99.9787,100.0161,99.8946,99.9226,170342.0
2018-08-20 10:30:00,106.9,107.02,106.83,107.01,154801.0,99.9226,100.0348,99.8572,100.0254,154801.0
2018-08-20 10:35:00,107.0,107.09,106.96,107.0,162716.0,100.0161,100.1002,99.9787,100.0161,162716.0
2018-08-20 10:40:00,106.99,106.99,106.77,106.87,169200.0,100.0067,100.0067,99.8011,99.8946,169200.0
2018-08-20 10:45:00,106.87,106.98,106.84,106.96,120335.0,99.8946,99.9974,99.8665,99.9787,120335.0
2018-08-20 10:50:00,106.97,106.97,106.79,106.81,199493.0,99.9881,99.9881,99.8198,99.8385,199493.0
2018-08-20 10:55:00,106.82,106.87,106.72,106.75,232145.0,99.8478,99.8946,99.7544,99.7824,232145.0
2018-08-20 11:00:00,106.75,106.76,106.67,106.68,299052.0,99.7824,99.7918,99.7076,99.717,299052.0
2018-08-20 11:05:00,106.69,106.81,106.66,106.68,306642.0,99.7263,99.8385,99.6983,99.717,306642.0
2018-08-20 11:10:00,106.68,106.72,106.52,106.55,165980.0,99.717,99.7544,99.5674,99.5955,165980.0
2018-08-20 11:15:00,106.56,106.67,106.48,106.66,252484.0,99.6048,99.7076,99.53,99.6983,252484.0
2018-08-20 11:20:00,106.67,106.68,106.49,106.49,135030.0,99.7076,99.717,99.5394,99.5394,135030.0
2018-08-20 11:25:00,106.49,106.7,106.49,106.68,162960.0,99.5394,99.7357,99.5394,99.717,162960.0
2018-08-20 11:30:00,106.68,106.71,106.62,106.65,146382.0,99.717,99.745,99.6609,99.6889,146382.0
2018-08-20 11:35:00,106.65,106.74,106.63,106.71,210536.0,99.6889,99.7731,99.6702,99.745,210536.0
2018-08-20 11:40:00,106.71,106.79,106.71,106.76,179814.0,99.745,99.8198,99.745,99.7918,179814.0
2018-08-20 11:45:00,106.78,106.87,106.75,106.83,219123.0,99.8105,99.8946,99.7824,99.8572,219123.0
2018-08-20 11:50:00,106.83,106.96,106.82,106.93,149831.0,99.8572,99.9787,99.8478,99.9507,149831.0
2018-08-20 11:55:00,106.94,107.03,106.86,106.91,260603.0,99.96,100.0441,99.8852,99.932,260603.0
2018-08-20 12:00:00,106.93,107.06,106.84,107.06,135002.0,99.9507,100.0722,99.8665,100.0722,135002.0
2018-08-20 12:05:00,107.05,107.14,107.03,107.14,117755.0,100.0628,100.147,100.0441,100.147,117755.0
2018-08-20 12:10:00,107.14,107.19,107.04,107.07,135368.0,100.147,100.1937,100.0535,100.0815,135368.0
2018-08-20 12:15:00,107.07,107.09,106.99,107.03,92648.0,100.0815,100.1002,100.0067,100.0441,92648.0
2018-08-20 12:20:00,107.03,107.14,106.99,107.14,66973.0,100.0441,100.147,100.0067,100.147,66973.0
2018-08-20 12:25:00,107.14,107.18,107.1,107.12,102411.0,100.147,100.1843,100.1096,100.1283,102411.0
2018-08-20 12:30:00,107.12,107.19,107.1,107.17,87860.0,100.1283,100.1937,100.1096,100.175,87860.0
2018-08-20 12:35:00,107.17,107.2,107.11,107.15,93257.0,100.175,100.203,100.1189,100.1563,93257.0
2018-08-20 12:40:00,107.15,107.25,107.14,107.21,147345.0,100.1563,100.2498,100.147,100.2124,147345.0
2018-08-20 12:45:00,107.21,107.21,107.1,107.11,79079.0,100.2124,100.2124,100.1096,100.1189,79079.0
2018-08-20 12:50:00,107.11,107.21,107.08,107.2,107440.0,100.1189,100.2124,100.0909,100.203,107440.0
2018-08-20 12:55:00,107.21,107.23,107.13,107.14,178052.0,100.2124,100.2311,100.1376,100.147,178052.0
2018-08-20 13:00:00,107.14,107.15,107.03,107.05,117603.0,100.147,100.1563,100.0441,100.0628,117603.0
2018-08-20 13:05:00,107.05,107.09,107.02,107.06,111098.0,100.0628,100.1002,100.0348,100.0722,111098.0
2018-08-20 13:10:00,107.07,107.13,107.0,107.01,115962.0,100.0815,100.1376,100.0161,100.0254,115962.0
2018-08-20 13:15:00,107.0,107.02,106.98,107.0,48392.0,100.0161,100.0348,99.9974,100.0161,48392.0
2018-08-20 13:20:00,106.99,107.04,106.99,107.03,60127.0,100.0067,100.0535,100.0067,100.0441,60127.0
2018-08-20 13:25:00,107.03,107.13,107.03,107.1,60431.0,100.0441,100.1376,100.0441,100.1096,60431.0
2018-08-20 13:30:00,107.11,107.15,107.08,107.14,57336.0,100.1189,100.1563,100.0909,100.147,57336.0
2018-08-20 13:35:00,107.14,107.18,107.13,107.14,95237.0,100.147,100.1843,100.1376,100.147,95237.0
2018-08-20 13:40:00,107.13,107.15,107.06,107.07,66935.0,100.1376,100.1563,100.0722,100.0815,66935.0
2018-08-20 13:45:00,107.07,107.1,107.03,107.09,64512.0,100.0815,100.1096,100.0441,100.1002,64512.0
2018-08-20 13:50:00,107.08,107.09,107.03,107.07,63872.0,100.0909,100.1002,100.0441,100.0815,63872.0
2018-08-20 13:55:00,107.08,107.13,107.03,107.1,70720.0,100.0909,100.1376,100.0441,100.1096,70720.0
2018-08-20 14:00:00,107.11,107.16,107.08,107.1,147754.0,100.1189,100.1657,100.0909,100.1096,147754.0
2018-08-20 14:05:00,107.11,107.14,107.09,107.13,99774.0,100.1189,100.147,100.1002,100.1376,99774.0
2018-08-20 14:10:00,107.13,107.13,107.02,107.05,103616.0,100.1376,100.1376,100.0348,100.0628,103616.0
2018-08-20 14:15:00,107.04,107.06,106.95,106.98,109799.0,100.0535,100.0722,99.9694,99.9974,109799.0
2018-08-20 14:20:00,106.98,107.06,106.96,107.01,112508.0,99.9974,100.0722,99.9787,100.0254,112508.0
2018-08-20 14:25:00,107.01,107.07,106.99,107.03,86685.0,100.0254,100.0815,100.0067,100.0441,86685.0
2018-08-20 14:30:00,107.04,107.08,107.0,107.03,107883.0,100.0535,100.0909,100.0161,100.0441,107883.0
2018-08-20 14:35:00,107.03,107.08,107.03,107.06,93578.0,100.0441,100.0909,100.0441,100.0722,93578.0
2018-08-20 14:40:00,107.05,107.08,106.98,107.04,79787.0,100.0628,100.0909,99.9974,100.0535,79787.0
2018-08-20 14:45:00,107.04,107.07,106.99,107.04,89756.0,100.0535,100.0815,100.0067,100.0535,89756.0
2018-08-20 14:50:00,107.04,107.06,106.98,106.98,92000.0,100.0535,100.0722,99.9974,99.9974,92000.0
2018-08-20 14:55:00,106.98,107.1,106.98,107.08,83749.0,99.9974,100.1096,99.9974,100.0909,83749.0
2018-08-20 15:00:00,107.09,107.13,107.08,107.1,80495.0,100.1002,100.1376,100.0909,100.1096,80495.0
2018-08-20 15:05:00,107.1,107.11,107.03,107.07,133893.0,100.1096,100.1189,100.0441,100.0815,133893.0
2018-08-20 15:10:00,107.08,107.13,107.06,107.12,119616.0,100.0909,100.1376,100.0722,100.1283,119616.0
2018-08-20 15:15:00,107.11,107.13,107.08,107.09,98024.0,100.1189,100.1376,100.0909,100.1002,98024.0
2018-08-20 15:20:00,107.09,107.11,107.02,107.03,94106.0,100.1002,100.1189,100.0348,100.0441,94106.0
2018-08-20 15:25:00,107.02,107.1,107.02,107.08,105789.0,100.0348,100.1096,100.0348,100.0909,105789.0
2018-08-20 15:30:00,107.08,107.1,107.01,107.03,146655.0,100.0909,100.1096,100.0254,100.0441,146655.0
2018-08-20 15:35:00,107.03,107.07,106.97,106.98,191890.0,100.0441,100.0815,99.9881,99.9974,191890.0
2018-08-20 15:40:00,106.98,107.08,106.97,107.05,165419.0,99.9974,100.0909,99.9881,100.0628,165419.0
2018-08-20 15:45:00,107.04,107.05,107.01,107.02,161914.0,100.0535,100.0628,100.0254,100.0348,161914.0
2018-08-20 15:50:00,107.02,107.05,106.84,106.85,541227.0,100.0348,100.0628,99.8665,99.8759,541227.0
2018-08-20 15:55:00,106.85,106.89,106.8,106.87,779854.0,99.8759,99.9133,99.8292,99.8946,779854.0
2018-08-21 09:30:00,106.92,107.25,106.9,107.09,569990.0,99.9413,100.2498,99.9226,100.1002,569990.0
2018-08-21 09:35:00,107.09,107.16,106.99,107.03,250671.0,100.1002,100.1657,100.0067,100.0441,250671.0
2018-08-21 09:40:00,107.04,107.12,106.97,107.0,266084.0,100.0535,100.1283,99.9881,100.0161,266084.0
2018-08-21 09:45:00,107.0,107.03,106.81,106.84,333554.0,100.0161,100.0441,99.8385,99.8665,333554.0
2018-08-21 09:50:00,106.84,107.18,106.81,107.17,400890.0,99.8665,100.1843,99.8385,100.175,400890.0
2018-08-21 09:55:00,107.18,107.32,107.15,107.26,370368.0,100.1843,100.3152,100.1563,100.2591,370368.0
2018-08-21 10:00:00,107.25,107.35,107.25,107.34,304643.0,100.2498,100.3433,100.2498,100.3339,304643.0
2018-08-21 10:05:00,107.33,107.35,107.23,107.27,353201.0,100.3246,100.3433,100.2311,100.2685,353201.0
2018-08-21 10:10:00,107.27,107.32,107.25,107.28,189874.0,100.2685,100.3152,100.2498,100.2778,189874.0
2018-08-21 10:15:00,107.28,107.34,107.17,107.2,151907.0,100.2778,100.3339,100.175,100.203,151907.0
2018-08-21 10:20:00,107.21,107.21,107.07,107.12,143171.0,100.2124,100.2124,100.0815,100.1283,143171.0
2018-08-21 10:25:00,107.12,107.14,107.02,107.04,184250.0,100.1283,100.147,100.0348,100.0535,184250.0
2018-08-21 10:30:00,107.04,107.13,107.03,107.09,112993.0,100.0535,100.1376,100.0441,100.1002,112993.0
2018-08-21 10:35:00,107.08,107.12,107.06,107.09,182010.0,100.0909,100.1283,100.0722,100.1002,182010.0
2018-08-21 10:40:00,107.09,107.1,106.97,106.98,210071.0,100.1002,100.1096,99.9881,99.9974,210071.0
2018-08-21 10:45:00,106.98,106.98,106.9,106.96,270443.0,99.9974,99.9974,99.9226,99.9787,270443.0
2018-08-21 10:50:00,106.96,107.01,106.93,107.0,129938.0,99.9787,100.0254,99.9507,100.0161,129938.0
2018-08-21 10:55:00,107.0,107.01,106.92,107.0,147977.0,100.0161,100.0254,99.9413,100.0161,147977.0
2018-08-21 11:00:00,107.0,107.01,106.86,106.95,144049.0,100.0161,100.0254,99.8852,99.9694,144049.0
2018-08-21 11:05:00,106.95,107.01,106.93,106.97,129689.0,99.9694,100.0254,99.9507,99.9881,129689.0
2018-08-21 11:10:00,106.98,106.98,106.86,106.86,122185.0,99.9974,99.9974,99.8852,99.8852,122185.0
2018-08-21 11:15:00,106.85,106.86,106.72,106.74,154624.0,99.8759,99.8852,99.7544,99.7731,154624.0
2018-08-21 11:20:00,106.75,106.75,106.61,106.7,173521.0,99.7824,99.7824,99.6516,99.7357,173521.0
2018-08-21 11:25:00,106.7,106.77,106.66,106.72,170007.0,99.7357,99.8011,99.6983,99.7544,170007.0
2018-08-21 11:30:00,106.72,106.88,106.71,106.84,172670.0,99.7544,99.9039,99.745,99.8665,172670.0
2018-08-21 11:35:00,106.84,106.95,106.83,106.93,237264.0,99.8665,99.9694,99.8572,99.9507,237264.0
2018-08-21 11:40:00,106.94,106.95,106.87,106.88,114806.0,99.96,99.9694,99.8946,99.9039,114806.0
2018-08-21 11:45:00,106.89,106.93,106.85,106.87,100285.0,99.9133,99.9507,99.8759,99.8946,100285.0
2018-08-21 11:50:00,106.88,106.99,106.82,106.97,124881.0,99.9039,100.0067,99.8478,99.9881,124881.0
2018-08-21 11:55:00,106.97,107.02,106.93,107.01,98516.0,99.9881,100.0348,99.9507,100.0254,98516.0
2018-08-21 12:00:00,107.02,107.14,107.0,107.05,162726.0,100.0348,100.147,100.0161,100.0628,162726.0
2018-08-21 12:05:00,107.05,107.09,106.94,106.94,96160.0,100.0628,100.1002,99.96,99.96,96160.0
2018-08-21 12:10:00,106.95,107.0,106.92,106.98,74430.0,99.9694,100.0161,99.9413,99.9974,74430.0
2018-08-21 12:15:00,106.98,106.98,106.92,106.94,68594.0,99.9974,99.9974,99.9413,99.96,68594.0
2018-08-21 12:20:00,106.95,106.96,106.88,106.91,104717.0,99.9694,99.9787,99.9039,99.932,104717.0
2018-08-21 12:25:00,106.91,106.97,106.9,106.95,104206.0,99.932,99.9881,99.9226,99.9694,104206.0
2018-08-21 12:30:00,106.95,106.99,106.91,106.98,124539.0,99.9694,100.0067,99.932,99.9974,124539.0
2018-08-21 12:35:00,106.98,106.99,106.89,106.91,72223.0,99.9974,100.0067,99.9133,99.932,72223.0
2018-08-21 12:40:00,106.92,106.92,106.88,106.88,72621.0,99.9413,99.9413,99.9039,99.9039,72621.0
2018-08-21 12:45:00,106.88,106.91,106.87,106.89,122040.0,99.9039,99.932,99.8946,99.9133,122040.0
2018-08-21 12:50:00,106.9,106.91,106.86,106.9,179515.0,99.9226,99.932,99.8852,99.9226,179515.0
2018-08-21 12:55:00,106.9,106.91,106.85,106.85,198190.0,99.9226,99.932,99.8759,99.8759,198190.0
2018-08-21 13:00:00,106.86,106.86,106.81,106.82,169812.0,99.8852,99.8852,99.8385,99.8478,169812.0
2018-08-21 13:05:00,106.81,106.82,106.73,106.75,210842.0,99.8385,99.8478,99.7637,99.7824,210842.0
2018-08-21 13:10:00,106.73,106.74,106.64,106.67,230238.0,99.7637,99.7731,99.6796,99.7076,230238.0
2018-08-21 13:15:00,106.67,106.68,106.61,106.66,200784.0,99.7076,99.717,99.6516,99.6983,200784.0
2018-08-21 13:20:00,106.66,106.66,106.6,106.61,106514.0,99.6983,99.6983,99.6422,99.6516,106514.0
2018-08-21 13:25:00,106.61,106.62,106.55,106.57,151686.0,99.6516,99.6609,99.5955,99.6142,151686.0
2018-08-21 13:30:00,106.57,106.59,106.56,106.58,208345.0,99.6142,99.6329,99.6048,99.6235,208345.0
2018-08-21 13:35:00,106.58,106.61,106.56,106.6,234628.0,99.6235,99.6516,99.6048,99.6422,234628.0
2018-08-21 13:40:00,106.6,106.65,106.58,106.61,132676.0,99.6422,99.6889,99.6235,99.6516,132676.0
2018-08-21 13:45:00,106.61,106.61,106.54,106.55,135264.0,99.6516,99.6516,99.5861,99.5955,135264.0
2018-08-21 13:50:00,106.56,106.61,106.52,106.61,100311.0,99.6048,99.6516,99.5674,99.6516,100311.0
2018-08-21 13:55:00,106.61,106.65,106.55,106.56,89048.0,99.6516,99.6889,99.5955,99.6048,89048.0
2018-08-21 14:00:00,106.55,106.56,106.43,106.47,224968.0,99.5955,99.6048,99.4833,99.5207,224968.0
2018-08-21 14:05:00,106.47,106.5,106.43,106.5,129208.0,99.5207,99.5487,99.4833,99.5487,129208.0
2018-08-21 14:10:00,106.5,106.53,106.4,106.42,130354.0,99.5487,99.5768,99.4553,99.474,130354.0
2018-08-21 14:15:00,106.42,106.47,106.41,106.47,296798.0,99.474,99.5207,99.4646,99.5207,296798.0
2018-08-21 14:20:00,106.46,106.47,106.42,106.44,117675.0,99.5113,99.5207,99.474,99.4926,117675.0
2018-08-21 14:25:00,106.44,106.44,106.4,106.42,147890.0,99.4926,99.4926,99.4553,99.474,147890.0
2018-08-21 14:30:00,106.42,106.42,106.25,106.33,204992.0,99.474,99.474,99.315,99.3898,204992.0
2018-08-21 14:35:00,106.32,106.36,106.26,106.34,192273.0,99.3805,99.4179,99.3244,99.3992,192273.0
2018-08-21 14:40:00,106.34,106.41,106.31,106.36,159542.0,99.3992,99.4646,99.3711,99.4179,159542.0
2018-08-21 14:45:00,106.36,106.38,106.21,106.23,151106.0,99.4179,99.4366,99.2777,99.2964,151106.0
2018-08-21 14:50:00,106.22,106.25,106.0,106.07,321998.0,99.287,99.315,99.0814,99.1468,321998.0
2018-08-21 14:55:00,106.07,106.15,106.02,106.14,254524.0,99.1468,99.2216,99.1001,99.2122,254524.0
2018-08-21 15:00:00,106.14,106.21,106.1,106.14,211230.0,99.2122,99.2777,99.1748,99.2122,211230.0
2018-08-21 15:05:00,106.13,106.24,106.07,106.2,168192.0,99.2029,99.3057,99.1468,99.2683,168192.0
2018-08-21 15:10:00,106.22,106.25,106.16,106.16,174432.0,99.287,99.315,99.2309,99.2309,174432.0
2018-08-21 15:15:00,106.16,106.18,106.08,106.15,144465.0,99.2309,99.2496,99.1561,99.2216,144465.0
2018-08-21 15:20:00,106.14,106.23,106.05,106.2,222664.0,99.2122,99.2964,99.1281,99.2683,222664.0
2018-08-21 15:25:00,106.2,106.26,106.17,106.19,184008.0,99.2683,99.3244,99.2403,99.259,184008.0
2018-08-21 15:30:00,106.19,106.24,106.16,106.21,212449.0,99.259,99.3057,99.2309,99.2777,212449.0
2018-08-21 15:35:00,106.22,106.23,106.12,106.15,220154.0,99.287,99.2964,99.1935,99.2216,220154.0
2018-08-21 15:40:00,106.15,106.17,106.06,106.09,340238.0,99.2216,99.2403,99.1375,99.1655,340238.0
2018-08-21 15:45:00,106.08,106.1,105.92,106.02,623660.0,99.1561,99.1748,99.0066,99.1001,623660.0
2018-08-21 15:50:00,106.01,106.06,105.85,106.01,643585.0,99.0907,99.1375,98.9412,99.0907,643585.0
2018-08-21 15:55:00,106.01,106.09,105.95,105.98,1173347.0,99.0907,99.1655,99.0346,99.0627,1173347.0
2018-08-22 09:30:00,105.85,106.15,105.78,106.12,812071.0,98.9412,99.2216,98.8757,99.1935,812071.0
2018-08-22 09:35:00,106.12,106.35,106.09,106.19,406240.0,99.1935,99.4085,99.1655,99.259,406240.0
2018-08-22 09:40:00,106.19,106.33,106.14,106.16,218979.0,99.259,99.3898,99.2122,99.2309,218979.0
2018-08-22 09:45:00,106.15,106.4,106.12,106.23,235411.0,99.2216,99.4553,99.1935,99.2964,235411.0
2018-08-22 09:50:00,106.22,106.25,106.01,106.04,232805.0,99.287,99.315,99.0907,99.1188,232805.0
2018-08-22 09:55:00,106.04,106.14,105.99,106.04,255509.0,99.1188,99.2122,99.072,99.1188,255509.0
2018-08-22 10:00:00,106.04,106.07,105.79,105.87,441152.0,99.1188,99.1468,98.8851,98.9599,441152.0
2018-08-22 10:05:00,105.87,106.07,105.87,105.95,274303.0,98.9599,99.1468,98.9599,99.0346,274303.0
2018-08-22 10:10:00,105.95,106.16,105.87,106.15,312262.0,99.0346,99.2309,98.9599,99.2216,312262.0
2018-08-22 10:15:00,106.16,106.2,106.08,106.15,134766.0,99.2309,99.2683,99.1561,99.2216,134766.0
2018-08-22 10:20:00,106.15,106.18,106.07,106.08,170105.0,99.2216,99.2496,99.1468,99.1561,170105.0
2018-08-22 10:25:00,106.08,106.09,105.93,105.96,177099.0,99.1561,99.1655,99.0159,99.044,177099.0
2018-08-22 10:30:00,105.97,106.19,105.96,106.19,187325.0,99.0533,99.259,99.044,99.259,187325.0
2018-08-22 10:35:00,106.18,106.21,106.1,106.12,186294.0,99.2496,99.2777,99.1748,99.1935,186294.0
2018-08-22 10:40:00,106.12,106.14,106.07,106.1,153189.0,99.1935,99.2122,99.1468,99.1748,153189.0
2018-08-22 10:45:00,106.09,106.34,106.09,106.34,411413.0,99.1655,99.3992,99.1655,99.3992,411413.0
2018-08-22 10:50:00,106.35,106.46,106.27,106.4,346251.0,99.4085,99.5113,99.3337,99.4553,346251.0
2018-08-22 10:55:00,106.41,106.48,106.34,106.42,244453.0,99.4646,99.53,99.3992,99.474,244453.0
2018-08-22 11:00:00,106.42,106.56,106.36,106.53,207903.0,99.474,99.6048,99.4179,99.5768,207903.0
2018-08-22 11:05:00,106.52,106.54,106.41,106.5,150186.0,99.5674,99.5861,99.4646,99.5487,150186.0
2018-08-22 11:10:00,106.5,106.55,106.44,106.48,168342.0,99.5487,99.5955,99.4926,99.53,168342.0
2018-08-22 11:15:00,106.49,106.63,106.48,106.55,162999.0,99.5394,99.6702,99.53,99.5955,162999.0
2018-08-22 11:20:00,106.55,106.56,106.45,106.46,138109.0,99.5955,99.6048,99.502,99.5113,138109.0
2018-08-22 11:25:00,106.47,106.59,106.46,106.59,103818.0,99.5207,99.6329,99.5113,99.6329,103818.0
2018-08-22 11:30:00,106.59,106.63,106.58,106.59,89030.0,99.6329,99.6702,99.6235,99.6329,89030.0
2018-08-22 11:35:00,106.59,106.62,106.51,106.61,86251.0,99.6329,99.6609,99.5581,99.6516,86251.0
2018-08-22 11:40:00,106.61,106.71,106.6,106.64,144552.0,99.6516,99.745,99.6422,99.6796,144552.0
2018-08-22 11:45:00,106.65,106.69,106.6,106.65,92875.0,99.6889,99.7263,99.6422,99.6889,92875.0
2018-08-22 11:50:00,106.64,106.7,106.62,106.65,92946.0,99.6796,99.7357,99.6609,99.6889,92946.0
2018-08-22 11:55:00,106.64,106.7,106.6,106.69,83746.0,99.6796,99.7357,99.6422,99.7263,83746.0
2018-08-22 12:00:00,106.69,106.77,106.68,106.71,172090.0,99.7263,99.8011,99.717,99.745,172090.0
2018-08-22 12:05:00,106.71,106.72,106.62,106.67,99081.0,99.745,99.7544,99.6609,99.7076,99081.0
2018-08-22 12:10:00,106.68,106.69,106.47,106.53,129820.0,99.717,99.7263,99.5207,99.5768,129820.0
2018-08-22 12:15:00,106.52,106.64,106.52,106.64,57010.0,99.5674,99.6796,99.5674,99.6796,57010.0
2018-08-22 12:20:00,106.63,106.73,106.63,106.69,105219.0,99.6702,99.7637,99.6702,99.7263,105219.0
2018-08-22 12:25:00,106.69,106.7,106.61,106.62,93004.0,99.7263,99.7357,99.6516,99.6609,93004.0
2018-08-22 12:30:00,106.64,106.66,106.61,106.64,49316.0,99.6796,99.6983,99.6516,99.6796,49316.0
2018-08-22 12:35:00,106.63,106.66,106.52,106.58,60202.0,99.6702,99.6983,99.5674,99.6235,60202.0
2018-08-22 12:40:00,106.59,106.68,106.58,106.67,56066.0,99.6329,99.717,99.6235,99.7076,56066.0
2018-08-22 12:45:00,106.66,106.69,106.64,106.69,107940.0,99.6983,99.7263,99.6796,99.7263,107940.0
2018-08-22 12:50:00,106.69,106.71,106.65,106.66,66768.0,99.7263,99.745,99.6889,99.6983,66768.0
2018-08-22 12:55:00,106.66,106.66,106.55,106.6,69843.0,99.6983,99.6983,99.5955,99.6422,69843.0
2018-08-22 13:00:00,106.61,106.62,106.55,106.59,48529.0,99.6516,99.6609,99.5955,99.6329,48529.0
2018-08-22 13:05:00,106.6,106.61,106.51,106.55,93514.0,99.6422,99.6516,99.5581,99.5955,93514.0
2018-08-22 13:10:00,106.55,106.6,106.51,106.59,42631.0,99.5955,99.6422,99.5581,99.6329,42631.0
2018-08-22 13:15:00,106.59,106.65,106.58,106.65,59042.0,99.6329,99.6889,99.6235,99.6889,59042.0
2018-08-22 13:20:00,106.64,106.77,106.64,106.77,95262.0,99.6796,99.8011,99.6796,99.8011,95262.0
2018-08-22 13:25:00,106.76,106.78,106.67,106.67,85179.0,99.7918,99.8105,99.7076,99.7076,85179.0
2018-08-22 13:30:00,106.67,106.77,106.67,106.76,222717.0,99.7076,99.8011,99.7076,99.7918,222717.0
2018-08-22 13:35:00,106.77,106.79,106.74,106.79,138100.0,99.8011,99.8198,99.7731,99.8198,138100.0
2018-08-22 13:40:00,106.78,106.89,106.78,106.87,172788.0,99.8105,99.9133,99.8105,99.8946,172788.0
2018-08-22 13:45:00,106.88,106.88,106.78,106.87,120469.0,99.9039,99.9039,99.8105,99.8946,120469.0
2018-08-22 13:50:00,106.87,106.89,106.82,106.82,99397.0,99.8946,99.9133,99.8478,99.8478,99397.0
2018-08-22 13:55:00,106.83,106.84,106.7,106.81,202292.0,99.8572,99.8665,99.7357,99.8385,202292.0
2018-08-22 14:00:00,106.81,107.0,106.78,106.95,190427.0,99.8385,100.0161,99.8105,99.9694,190427.0
2018-08-22 14:05:00,106.95,107.01,106.92,106.92,199983.0,99.9694,100.0254,99.9413,99.9413,199983.0
2018-08-22 14:10:00,106.92,106.95,106.8,106.91,95667.0,99.9413,99.9694,99.8292,99.932,95667.0
2018-08-22 14:15:00,106.91,106.95,106.84,106.9,178007.0,99.932,99.9694,99.8665,99.9226,178007.0
2018-08-22 14:20:00,106.9,106.94,106.85,106.85,106543.0,99.9226,99.96,99.8759,99.8759,106543.0
2018-08-22 14:25:00,106.85,106.94,106.78,106.93,241139.0,99.8759,99.96,99.8105,99.9507,241139.0
2018-08-22 14:30:00,106.93,106.99,106.89,106.97,112837.0,99.9507,100.0067,99.9133,99.9881,112837.0
2018-08-22 14:35:00,106.97,106.98,106.9,106.9,98262.0,99.9881,99.9974,99.9226,99.9226,98262.0
2018-08-22 14:40:00,106.91,106.96,106.85,106.94,105223.0,99.932,99.9787,99.8759,99.96,105223.0
2018-08-22 14:45:00,106.94,106.97,106.87,106.9,93351.0,99.96,99.9881,99.8946,99.9226,93351.0
2018-08-22 14:50:00,106.9,106.96,106.87,106.94,83013.0,99.9226,99.9787,99.8946,99.96,83013.0
2018-08-22 14:55:00,106.94,107.04,106.9,107.03,140394.0,99.96,100.0535,99.9226,100.0441,140394.0
2018-08-22 15:00:00,107.03,107.08,106.99,107.07,169503.0,100.0441,100.0909,100.0067,100.0815,169503.0
2018-08-22 15:05:00,107.06,107.07,107.0,107.06,102074.0,100.0722,100.0815,100.0161,100.0722,102074.0
2018-08-22 15:10:00,107.06,107.1,107.05,107.09,127116.0,100.0722,100.1096,100.0628,100.1002,127116.0
2018-08-22 15:15:00,107.09,107.14,107.03,107.12,147063.0,100.1002,100.147,100.0441,100.1283,147063.0
2018-08-22 15:20:00,107.11,107.19,107.11,107.15,245081.0,100.1189,100.1937,100.1189,100.1563,245081.0
2018-08-22 15:25:00,107.15,107.17,107.1,107.16,234477.0,100.1563,100.175,100.1096,100.1657,234477.0
2018-08-22 15:30:00,107.16,107.29,107.16,107.25,337719.0,100.1657,100.2872,100.1657,100.2498,337719.0
2018-08-22 15:35:00,107.25,107.34,107.24,107.31,208629.0,100.2498,100.3339,100.2404,100.3059,208629.0
2018-08-22 15:40:00,107.3,107.3,107.11,107.13,288526.0,100.2965,100.2965,100.1189,100.1376,288526.0
2018-08-22 15:45:00,107.13,107.22,107.11,107.22,187487.0,100.1376,100.2217,100.1189,100.2217,187487.0
2018-08-22 15:50:00,107.21,107.21,106.96,107.16,574891.0,100.2124,100.2124,99.9787,100.1657,574891.0
2018-08-22 15:55:00,107.16,107.22,107.04,107.07,930625.0,100.1657,100.2217,100.0535,100.0815,930625.0
2018-08-23 09:30:00,107.15,107.45,106.87,107.44,688901.0,100.1563,100.4367,99.8946,100.4274,688901.0
2018-08-23 09:35:00,107.43,107.98,107.41,107.95,504787.0,100.418,100.9321,100.3993,100.9041,504787.0
2018-08-23 09:40:00,107.95,108.03,107.75,107.84,360120.0,100.9041,100.9789,100.7171,100.8013,360120.0
2018-08-23 09:45:00,107.84,108.08,107.83,108.04,340447.0,100.8013,101.0256,100.7919,100.9882,340447.0
2018-08-23 09:50:00,108.04,108.08,107.9,108.06,295373.0,100.9882,101.0256,100.8574,101.0069,295373.0
2018-08-23 09:55:00,108.06,108.07,107.86,107.98,200974.0,101.0069,101.0163,100.82,100.9321,200974.0
2018-08-23 10:00:00,107.99,108.02,107.87,107.9,243248.0,100.9415,100.9695,100.8293,100.8574,243248.0
2018-08-23 10:05:00,107.9,107.97,107.85,107.91,138240.0,100.8574,100.9228,100.8106,100.8667,138240.0
2018-08-23 10:10:00,107.91,108.18,107.9,108.04,313857.0,100.8667,101.1191,100.8574,100.9882,313857.0
2018-08-23 10:15:00,108.04,108.13,107.81,107.82,249908.0,100.9882,101.0723,100.7732,100.7826,249908.0
2018-08-23 10:20:00,107.82,108.08,107.81,108.01,167594.0,100.7826,101.0256,100.7732,100.9602,167594.0
2018-08-23 10:25:00,108.01,108.13,107.96,108.13,144418.0,100.9602,101.0723,100.9134,101.0723,144418.0
2018-08-23 10:30:00,108.13,108.16,108.06,108.11,151489.0,101.0723,101.1004,101.0069,101.0536,151489.0
2018-08-23 10:35:00,108.1,108.17,108.09,108.15,134335.0,101.0443,101.1097,101.035,101.091,134335.0
2018-08-23 10:40:00,108.14,108.18,108.08,108.11,137866.0,101.0817,101.1191,101.0256,101.0536,137866.0
2018-08-23 10:45:00,108.12,108.13,107.99,108.09,147286.0,101.063,101.0723,100.9415,101.035,147286.0
2018-08-23 10:50:00,108.09,108.1,107.96,108.01,95019.0,101.035,101.0443,100.9134,100.9602,95019.0
2018-08-23 10:55:00,108.0,108.03,107.83,107.89,180011.0,100.9508,100.9789,100.7919,100.848,180011.0
2018-08-23 11:00:00,107.89,107.94,107.81,107.9,95920.0,100.848,100.8947,100.7732,100.8574,95920.0
2018-08-23 11:05:00,107.9,107.9,107.61,107.72,197697.0,100.8574,100.8574,100.5863,100.6891,197697.0
2018-08-23 11:10:00,107.71,107.76,107.61,107.64,108086.0,100.6798,100.7265,100.5863,100.6143,108086.0
2018-08-23 11:15:00,107.64,107.64,107.26,107.29,255643.0,100.6143,100.6143,100.2591,100.2872,255643.0
2018-08-23 11:20:00,107.29,107.41,107.19,107.38,201154.0,100.2872,100.3993,100.1937,100.3713,201154.0
2018-08-23 11:25:00,107.37,107.54,107.28,107.38,320466.0,100.3619,100.5209,100.2778,100.3713,320466.0
2018-08-23 11:30:00,107.39,107.53,107.33,107.43,120633.0,100.3806,100.5115,100.3246,100.418,120633.0
2018-08-23 11:35:00,107.44,107.46,107.21,107.22,169772.0,100.4274,100.4461,100.2124,100.2217,169772.0
2018-08-23 11:40:00,107.23,107.35,107.09,107.26,202028.0,100.2311,100.3433,100.1002,100.2591,202028.0
2018-08-23 11:45:00,107.27,107.34,107.25,107.31,68506.0,100.2685,100.3339,100.2498,100.3059,68506.0
2018-08-23 11:50:00,107.31,107.39,107.27,107.3,137942.0,100.3059,100.3806,100.2685,100.2965,137942.0
2018-08-23 11:55:00,107.29,107.42,107.26,107.29,135750.0,100.2872,100.4087,100.2591,100.2872,135750.0
2018-08-23 12:00:00,107.29,107.43,107.29,107.4,91724.0,100.2872,100.418,100.2872,100.39,91724.0
2018-08-23 12:05:00,107.39,107.4,107.3,107.33,116616.0,100.3806,100.39,100.2965,100.3246,116616.0
2018-08-23 12:10:00,107.33,107.38,107.32,107.35,93702.0,100.3246,100.3713,100.3152,100.3433,93702.0
2018-08-23 12:15:00,107.35,107.52,107.3,107.51,137799.0,100.3433,100.5022,100.2965,100.4928,137799.0
2018-08-23 12:20:00,107.52,107.64,107.51,107.63,139750.0,100.5022,100.6143,100.4928,100.605,139750.0
2018-08-23 12:25:00,107.63,107.72,107.62,107.7,79895.0,100.605,100.6891,100.5956,100.6704,79895.0
2018-08-23 12:30:00,107.69,107.74,107.65,107.7,89483.0,100.6611,100.7078,100.6237,100.6704,89483.0
2018-08-23 12:35:00,107.71,107.74,107.67,107.69,75206.0,100.6798,100.7078,100.6424,100.6611,75206.0
2018-08-23 12:40:00,107.7,107.81,107.69,107.73,100308.0,100.6704,100.7732,100.6611,100.6984,100308.0
2018-08-23 12:45:00,107.72,107.76,107.67,107.72,68168.0,100.6891,100.7265,100.6424,100.6891,68168.0
2018-08-23 12:50:00,107.73,107.75,107.59,107.6,97897.0,100.6984,100.7171,100.5676,100.5769,97897.0
2018-08-23 12:55:00,107.6,107.69,107.6,107.65,47084.0,100.5769,100.6611,100.5769,100.6237,47084.0
2018-08-23 13:00:00,107.65,107.7,107.62,107.66,104803.0,100.6237,100.6704,100.5956,100.633,104803.0
2018-08-23 13:05:00,107.66,107.73,107.6,107.67,73950.0,100.633,100.6984,100.5769,100.6424,73950.0
2018-08-23 13:10:00,107.67,107.68,107.57,107.61,81587.0,100.6424,100.6517,100.5489,100.5863,81587.0
2018-08-23 13:15:00,107.62,107.72,107.59,107.69,76782.0,100.5956,100.6891,100.5676,100.6611,76782.0
2018-08-23 13:20:00,107.7,107.78,107.68,107.75,70169.0,100.6704,100.7452,100.6517,100.7171,70169.0
2018-08-23 13:25:00,107.77,107.83,107.74,107.83,80111.0,100.7358,100.7919,100.7078,100.7919,80111.0
2018-08-23 13:30:00,107.83,107.85,107.77,107.81,73442.0,100.7919,100.8106,100.7358,100.7732,73442.0
2018-08-23 13:35:00,107.82,107.84,107.73,107.84,96813.0,100.7826,100.8013,100.6984,100.8013,96813.0
2018-08-23 13:40:00,107.84,107.96,107.83,107.95,123347.0,100.8013,100.9134,100.7919,100.9041,123347.0
2018-08-23 13:45:00,107.95,108.03,107.92,108.01,152680.0,100.9041,100.9789,100.876,100.9602,152680.0
2018-08-23 13:50:00,108.01,108.04,107.99,108.04,102989.0,100.9602,100.9882,100.9415,100.9882,102989.0
2018-08-23 13:55:00,108.03,108.05,108.0,108.02,71674.0,100.9789,100.9976,100.9508,100.9695,71674.0
2018-08-23 14:00:00,108.03,108.13,108.02,108.11,132409.0,100.9789,101.0723,100.9695,101.0536,132409.0
2018-08-23 14:05:00,108.12,108.16,108.1,108.15,295319.0,101.063,101.1004,101.0443,101.091,295319.0
2018-08-23 14:10:00,108.14,108.18,108.12,108.13,253106.0,101.0817,101.1191,101.063,101.0723,253106.0
2018-08-23 14:15:00,108.13,108.14,108.0,108.0,127448.0,101.0723,101.0817,100.9508,100.9508,127448.0
2018-08-23 14:20:00,108.01,108.07,107.98,108.0,101331.0,100.9602,101.0163,100.9321,100.9508,101331.0
2018-08-23 14:25:00,108.01,108.06,108.0,108.03,96095.0,100.9602,101.0069,100.9508,100.9789,96095.0
2018-08-23 14:30:00,108.02,108.03,107.94,107.98,118799.0,100.9695,100.9789,100.8947,100.9321,118799.0
2018-08-23 14:35:00,107.98,107.98,107.91,107.95,91776.0,100.9321,100.9321,100.8667,100.9041,91776.0
2018-08-23 14:40:00,107.94,108.04,107.9,108.03,124565.0,100.8947,100.9882,100.8574,100.9789,124565.0
2018-08-23 14:45:00,108.04,108.04,107.91,107.94,96901.0,100.9882,100.9882,100.8667,100.8947,96901.0
2018-08-23 14:50:00,107.93,107.93,107.82,107.9,85585.0,100.8854,100.8854,100.7826,100.8574,85585.0
2018-08-23 14:55:00,107.89,107.93,107.85,107.93,115955.0,100.848,100.8854,100.8106,100.8854,115955.0
2018-08-23 15:00:00,107.92,107.98,107.9,107.91,100210.0,100.876,100.9321,100.8574,100.8667,100210.0
2018-08-23 15:05:00,107.92,107.95,107.85,107.86,62197.0,100.876,100.9041,100.8106,100.82,62197.0
2018-08-23 15:10:00,107.86,107.94,107.84,107.88,83127.0,100.82,100.8947,100.8013,100.8387,83127.0
2018-08-23 15:15:00,107.89,107.92,107.84,107.86,110061.0,100.848,100.876,100.8013,100.82,110061.0
2018-08-23 15:20:00,107.86,107.89,107.78,107.8,173190.0,100.82,100.848,100.7452,100.7639,173190.0
2018-08-23 15:25:00,107.8,107.89,107.79,107.89,73276.0,100.7639,100.848,100.7545,100.848,73276.0
2018-08-23 15:30:00,107.89,107.91,107.8,107.8,96226.0,100.848,100.8667,100.7639,100.7639,96226.0
2018-08-23 15:35:00,107.81,107.83,107.73,107.78,143860.0,100.7732,100.7919,100.6984,100.7452,143860.0
2018-08-23 15:40:00,107.78,107.81,107.7,107.71,179229.0,100.7452,100.7732,100.6704,100.6798,179229.0
2018-08-23 15:45:00,107.71,107.73,107.6,107.65,354733.0,100.6798,100.6984,100.5769,100.6237,354733.0
2018-08-23 15:50:00,107.65,107.67,107.5,107.52,561901.0,100.6237,100.6424,100.4835,100.5022,561901.0
2018-08-23 15:55:00,107.53,107.62,107.34,107.56,1185392.0,100.5115,100.5956,100.3339,100.5395,1185392.0
2018-08-24 09:30:00,107.67,107.94,107.56,107.83,533767.0,100.6424,100.8947,100.5395,100.7919,533767.0
2018-08-24 09:35:00,107.84,107.99,107.73,107.98,248513.0,100.8013,100.9415,100.6984,100.9321,248513.0
2018-08-24 09:40:00,107.99,108.15,107.93,108.0,270848.0,100.9415,101.091,100.8854,100.9508,270848.0
2018-08-24 09:45:00,108.0,108.1,107.95,108.02,225804.0,100.9508,101.0443,100.9041,100.9695,225804.0
2018-08-24 09:50:00,108.01,108.25,108.0,108.22,302780.0,100.9602,101.1845,100.9508,101.1565,302780.0
2018-08-24 09:55:00,108.21,108.23,108.06,108.13,240067.0,101.1471,101.1658,101.0069,101.0723,240067.0
2018-08-24 10:00:00,108.12,108.51,108.12,108.45,390475.0,101.063,101.4275,101.063,101.3715,390475.0
2018-08-24 10:05:00,108.45,108.46,108.14,108.14,207152.0,101.3715,101.3808,101.0817,101.0817,207152.0
2018-08-24 10:10:00,108.14,108.16,107.97,108.04,182953.0,101.0817,101.1004,100.9228,100.9882,182953.0
2018-08-24 10:15:00,108.05,108.13,107.97,108.04,155129.0,100.9976,101.0723,100.9228,100.9882,155129.0
2018-08-24 10:20:00,108.04,108.12,107.98,108.01,145567.0,100.9882,101.063,100.9321,100.9602,145567.0
2018-08-24 10:25:00,108.01,108.12,108.0,108.05,139906.0,100.9602,101.063,100.9508,100.9976,139906.0
2018-08-24 10:30:00,108.05,108.12,108.03,108.11,264217.0,100.9976,101.063,100.9789,101.0536,264217.0
2018-08-24 10:35:00,108.12,108.31,108.01,108.27,498285.0,101.063,101.2406,100.9602,101.2032,498285.0
2018-08-24 10:40:00,108.28,108.36,108.22,108.33,234446.0,101.2126,101.2873,101.1565,101.2593,234446.0
2018-08-24 10:45:00,108.32,108.56,108.31,108.52,359602.0,101.2499,101.4743,101.2406,101.4369,359602.0
2018-08-24 10:50:00,108.52,108.56,108.38,108.45,264877.0,101.4369,101.4743,101.306,101.3715,264877.0
2018-08-24 10:55:00,108.45,108.53,108.39,108.39,188774.0,101.3715,101.4462,101.3154,101.3154,188774.0
2018-08-24 11:00:00,108.39,108.4,108.22,108.26,232833.0,101.3154,101.3247,101.1565,101.1939,232833.0
2018-08-24 11:05:00,108.25,108.35,108.25,108.34,139126.0,101.1845,101.278,101.1845,101.2686,139126.0
2018-08-24 11:10:00,108.34,108.48,108.32,108.46,110297.0,101.2686,101.3995,101.2499,101.3808,110297.0
2018-08-24 11:15:00,108.45,108.49,108.42,108.47,109588.0,101.3715,101.4088,101.3434,101.3902,109588.0
2018-08-24 11:20:00,108.47,108.49,108.26,108.29,113208.0,101.3902,101.4088,101.1939,101.2219,113208.0
2018-08-24 11:25:00,108.29,108.37,108.25,108.36,92260.0,101.2219,101.2967,101.1845,101.2873,92260.0
2018-08-24 11:30:00,108.36,108.47,108.31,108.46,129845.0,101.2873,101.3902,101.2406,101.3808,129845.0
2018-08-24 11:35:00,108.46,108.53,108.4,108.42,172518.0,101.3808,101.4462,101.3247,101.3434,172518.0
2018-08-24 11:40:00,108.42,108.44,108.28,108.32,110808.0,101.3434,101.3621,101.2126,101.2499,110808.0
2018-08-24 11:45:00,108.32,108.36,108.26,108.34,131681.0,101.2499,101.2873,101.1939,101.2686,131681.0
2018-08-24 11:50:00,108.35,108.36,108.24,108.3,77951.0,101.278,101.2873,101.1752,101.2312,77951.0
2018-08-24 11:55:00,108.3,108.36,108.29,108.35,64535.0,101.2312,101.2873,101.2219,101.278,64535.0
2018-08-24 12:00:00,108.35,108.39,108.31,108.39,78948.0,101.278,101.3154,101.2406,101.3154,78948.0
2018-08-24 12:05:00,108.39,108.4,108.34,108.4,60333.0,101.3154,101.3247,101.2686,101.3247,60333.0
2018-08-24 12:10:00,108.4,108.4,108.29,108.3,42351.0,101.3247,101.3247,101.2219,101.2312,42351.0
2018-08-24 12:15:00,108.3,108.34,108.27,108.34,61393.0,101.2312,101.2686,101.2032,101.2686,61393.0
2018-08-24 12:20:00,108.34,108.35,108.26,108.33,48164.0,101.2686,101.278,101.1939,101.2593,48164.0
2018-08-24 12:25:00,108.33,108.36,108.29,108.34,83548.0,101.2593,101.2873,101.2219,101.2686,83548.0
2018-08-24 12:30:00,108.34,108.35,108.26,108.26,52060.0,101.2686,101.278,101.1939,101.1939,52060.0
2018-08-24 12:35:00,108.26,108.27,108.16,108.18,121392.0,101.1939,101.2032,101.1004,101.1191,121392.0
2018-08-24 12:40:00,108.18,108.2,108.14,108.18,94769.0,101.1191,101.1378,101.0817,101.1191,94769.0
2018-08-24 12:45:00,108.17,108.31,108.17,108.31,108960.0,101.1097,101.2406,101.1097,101.2406,108960.0
2018-08-24 12:50:00,108.31,108.31,108.16,108.17,123545.0,101.2406,101.2406,101.1004,101.1097,123545.0
2018-08-24 12:55:00,108.17,108.23,108.15,108.2,52710.0,101.1097,101.1658,101.091,101.1378,52710.0
2018-08-24 13:00:00,108.2,108.24,108.15,108.22,54642.0,101.1378,101.1752,101.091,101.1565,54642.0
2018-08-24 13:05:00,108.21,108.24,108.13,108.13,84283.0,101.1471,101.1752,101.0723,101.0723,84283.0
2018-08-24 13:10:00,108.13,108.16,108.02,108.05,93129.0,101.0723,101.1004,100.9695,100.9976,93129.0
2018-08-24 13:15:00,108.05,108.15,108.04,108.15,83229.0,100.9976,101.091,100.9882,101.091,83229.0
2018-08-24 13:20:00,108.15,108.17,108.1,108.14,65104.0,101.091,101.1097,101.0443,101.0817,65104.0
2018-08-24 13:25:00,108.13,108.15,108.1,108.11,59124.0,101.0723,101.091,101.0443,101.0536,59124.0
2018-08-24 13:30:00,108.11,108.11,108.0,108.06,87549.0,101.0536,101.0536,100.9508,101.0069,87549.0
2018-08-24 13:35:00,108.05,108.07,108.02,108.05,66479.0,100.9976,101.0163,100.9695,100.9976,66479.0
2018-08-24 13:40:00,108.06,108.06,107.9,107.96,234293.0,101.0069,101.0069,100.8574,100.9134,234293.0
2018-08-24 13:45:00,107.96,108.21,107.95,108.18,143203.0,100.9134,101.1471,100.9041,101.1191,143203.0
2018-08-24 13:50:00,108.18,108.19,108.06,108.11,59155.0,101.1191,101.1284,101.0069,101.0536,59155.0
2018-08-24 13:55:00,108.11,108.22,108.11,108.2,62799.0,101.0536,101.1565,101.0536,101.1378,62799.0
2018-08-24 14:00:00,108.19,108.25,108.15,108.16,113988.0,101.1284,101.1845,101.091,101.1004,113988.0
2018-08-24 14:05:00,108.16,108.21,108.13,108.2,75912.0,101.1004,101.1471,101.0723,101.1378,75912.0
2018-08-24 14:10:00,108.21,108.21,108.11,108.15,56715.0,101.1471,101.1471,101.0536,101.091,56715.0
2018-08-24 14:15:00,108.16,108.17,108.06,108.06,64467.0,101.1004,101.1097,101.0069,101.0069,64467.0
2018-08-24 14:20:00,108.06,108.13,108.05,108.07,113665.0,101.0069,101.0723,100.9976,101.0163,113665.0
2018-08-24 14:25:00,108.08,108.2,108.05,108.16,79479.0,101.0256,101.1378,100.9976,101.1004,79479.0
2018-08-24 14:30:00,108.16,108.17,108.1,108.13,99350.0,101.1004,101.1097,101.0443,101.0723,99350.0
2018-08-24 14:35:00,108.12,108.16,108.1,108.1,52729.0,101.063,101.1004,101.0443,101.0443,52729.0
2018-08-24 14:40:00,108.1,108.17,108.09,108.17,83389.0,101.0443,101.1097,101.035,101.1097,83389.0
2018-08-24 14:45:00,108.17,108.2,108.14,108.15,67383.0,101.1097,101.1378,101.0817,101.091,67383.0
2018-08-24 14:50:00,108.15,108.17,108.12,108.14,73966.0,101.091,101.1097,101.063,101.0817,73966.0
2018-08-24 14:55:00,108.14,108.21,108.09,108.1,86590.0,101.0817,101.1471,101.035,101.0443,86590.0
2018-08-24 15:00:00,108.1,108.16,108.09,108.13,81304.0,101.0443,101.1004,101.035,101.0723,81304.0
2018-08-24 15:05:00,108.13,108.14,108.05,108.06,66292.0,101.0723,101.0817,100.9976,101.0069,66292.0
2018-08-24 15:10:00,108.05,108.14,108.03,108.13,93816.0,100.9976,101.0817,100.9789,101.0723,93816.0
2018-08-24 15:15:00,108.12,108.16,108.12,108.15,63665.0,101.063,101.1004,101.063,101.091,63665.0
2018-08-24 15:20:00,108.15,108.17,108.09,108.1,106280.0,101.091,101.1097,101.035,101.0443,106280.0
2018-08-24 15:25:00,108.11,108.12,108.01,108.04,120724.0,101.0536,101.063,100.9602,100.9882,120724.0
2018-08-24 15:30:00,108.04,108.1,107.96,108.09,179613.0,100.9882,101.0443,100.9134,101.035,179613.0
2018-08-24 15:35:00,108.09,108.15,108.03,108.15,147829.0,101.035,101.091,100.9789,101.091,147829.0
2018-08-24 15:40:00,108.14,108.19,108.12,108.18,149827.0,101.0817,101.1284,101.063,101.1191,149827.0
2018-08-24 15:45:00,108.17,108.24,108.15,108.23,221301.0,101.1097,101.1752,101.091,101.1658,221301.0
2018-08-24 15:50:00,108.23,108.41,108.23,108.37,516151.0,101.1658,101.3341,101.1658,101.2967,516151.0
2018-08-24 15:55:00,108.38,108.48,108.33,108.4,1142827.0,101.306,101.3995,101.2593,101.3247,1142827.0
2018-08-27 09:30:00,109.24,109.28,108.79,109.0,812957.0,102.1099,102.1473,101.6893,101.8856,812957.0
2018-08-27 09:35:00,109.02,109.05,108.51,108.56,439595.0,101.9043,101.9323,101.4275,101.4743,439595.0
2018-08-27 09:40:00,108.56,108.83,108.55,108.74,264728.0,101.4743,101.7267,101.4649,101.6425,264728.0
2018-08-27 09:45:00,108.73,108.82,108.65,108.76,310037.0,101.6332,101.7173,101.5584,101.6612,310037.0
2018-08-27 09:50:00,108.76,108.81,108.55,108.66,204254.0,101.6612,101.708,101.4649,101.5677,204254.0
2018-08-27 09:55:00,108.66,108.78,108.55,108.75,288597.0,101.5677,101.6799,101.4649,101.6519,288597.0
2018-08-27 10:00:00,108.75,108.81,108.6,108.67,244969.0,101.6519,101.708,101.5117,101.5771,244969.0
2018-08-27 10:05:00,108.66,108.7,108.61,108.66,175994.0,101.5677,101.6051,101.521,101.5677,175994.0
2018-08-27 10:10:00,108.67,108.7,108.59,108.64,205111.0,101.5771,101.6051,101.5023,101.5491,205111.0
2018-08-27 10:15:00,108.65,108.83,108.61,108.83,247749.0,101.5584,101.7267,101.521,101.7267,247749.0
2018-08-27 10:20:00,108.82,108.98,108.79,108.96,256596.0,101.7173,101.8669,101.6893,101.8482,256596.0
2018-08-27 10:25:00,108.96,109.07,108.93,109.03,202147.0,101.8482,101.951,101.8201,101.9136,202147.0
2018-08-27 10:30:00,109.04,109.09,108.99,109.07,343488.0,101.9229,101.9697,101.8762,101.951,343488.0
2018-08-27 10:35:00,109.08,109.15,109.04,109.15,232874.0,101.9603,102.0258,101.9229,102.0258,232874.0
2018-08-27 10:40:00,109.15,109.32,109.09,109.15,298836.0,102.0258,102.1847,101.9697,102.0258,298836.0
2018-08-27 10:45:00,109.15,109.21,109.06,109.13,186243.0,102.0258,102.0819,101.9416,102.0071,186243.0
2018-08-27 10:50:00,109.12,109.2,109.08,109.19,163976.0,101.9977,102.0725,101.9603,102.0632,163976.0
2018-08-27 10:55:00,109.19,109.28,109.16,109.26,200209.0,102.0632,102.1473,102.0351,102.1286,200209.0
2018-08-27 11:00:00,109.25,109.26,109.09,109.1,157056.0,102.1192,102.1286,101.9697,101.979,157056.0
2018-08-27 11:05:00,109.1,109.11,108.96,109.0,273877.0,101.979,101.9884,101.8482,101.8856,273877.0
2018-08-27 11:10:00,109.01,109.28,109.01,109.28,180033.0,101.8949,102.1473,101.8949,102.1473,180033.0
2018-08-27 11:15:00,109.28,109.28,109.2,109.21,112187.0,102.1473,102.1473,102.0725,102.0819,112187.0
2018-08-27 11:20:00,109.2,109.23,109.08,109.09,94089.0,102.0725,102.1005,101.9603,101.9697,94089.0
2018-08-27 11:25:00,109.09,109.12,109.04,109.05,142314.0,101.9697,101.9977,101.9229,101.9323,142314.0
2018-08-27 11:30:00,109.06,109.17,109.04,109.12,104083.0,101.9416,102.0445,101.9229,101.9977,104083.0
2018-08-27 11:35:00,109.12,109.14,108.89,108.89,165820.0,101.9977,102.0164,101.7827,101.7827,165820.0
2018-08-27 11:40:00,108.89,108.94,108.86,108.89,160289.0,101.7827,101.8295,101.7547,101.7827,160289.0
2018-08-27 11:45:00,108.89,109.1,108.86,109.09,131293.0,101.7827,101.979,101.7547,101.9697,131293.0
2018-08-27 11:50:00,109.09,109.17,109.09,109.14,96056.0,101.9697,102.0445,101.9697,102.0164,96056.0
2018-08-27 11:55:00,109.15,109.27,109.11,109.22,163376.0,102.0258,102.1379,101.9884,102.0912,163376.0
2018-08-27 12:00:00,109.22,109.27,109.17,109.17,142722.0,102.0912,102.1379,102.0445,102.0445,142722.0
2018-08-27 12:05:00,109.18,109.24,109.12,109.24,99121.0,102.0538,102.1099,101.9977,102.1099,99121.0
2018-08-27 12:10:00,109.23,109.25,109.14,109.19,124567.0,102.1005,102.1192,102.0164,102.0632,124567.0
2018-08-27 12:15:00,109.2,109.23,109.15,109.17,146066.0,102.0725,102.1005,102.0258,102.0445,146066.0
2018-08-27 12:20:00,109.17,109.3,109.17,109.29,150874.0,102.0445,102.166,102.0445,102.1566,150874.0
2018-08-27 12:25:00,109.29,109.34,109.27,109.31,111267.0,102.1566,102.2034,102.1379,102.1753,111267.0
2018-08-27 12:30:00,109.31,109.36,109.3,109.31,162305.0,102.1753,102.2221,102.166,102.1753,162305.0
2018-08-27 12:35:00,109.31,109.33,109.19,109.19,121709.0,102.1753,102.194,102.0632,102.0632,121709.0
2018-08-27 12:40:00,109.2,109.28,109.16,109.23,112895.0,102.0725,102.1473,102.0351,102.1005,112895.0
2018-08-27 12:45:00,109.23,109.24,109.16,109.21,98860.0,102.1005,102.1099,102.0351,102.0819,98860.0
2018-08-27 12:50:00,109.2,109.24,109.13,109.19,112213.0,102.0725,102.1099,102.0071,102.0632,112213.0
2018-08-27 12:55:00,109.2,109.23,109.17,109.22,96745.0,102.0725,102.1005,102.0445,102.0912,96745.0
2018-08-27 13:00:00,109.21,109.22,109.11,109.16,108304.0,102.0819,102.0912,101.9884,102.0351,108304.0
2018-08-27 13:05:00,109.17,109.18,109.07,109.11,97837.0,102.0445,102.0538,101.951,101.9884,97837.0
2018-08-27 13:10:00,109.1,109.15,109.08,109.14,66171.0,101.979,102.0258,101.9603,102.0164,66171.0
2018-08-27 13:15:00,109.13,109.17,109.11,109.16,67925.0,102.0071,102.0445,101.9884,102.0351,67925.0
2018-08-27 13:20:00,109.16,109.23,109.15,109.19,80787.0,102.0351,102.1005,102.0258,102.0632,80787.0
2018-08-27 13:25:00,109.19,109.2,109.14,109.17,87632.0,102.0632,102.0725,102.0164,102.0445,87632.0
2018-08-27 13:30:00,109.16,109.26,109.16,109.23,91538.0,102.0351,102.1286,102.0351,102.1005,91538.0
2018-08-27 13:35:00,109.23,109.28,109.22,109.26,97197.0,102.1005,102.1473,102.0912,102.1286,97197.0
2018-08-27 13:40:00,109.26,109.32,109.25,109.29,63245.0,102.1286,102.1847,102.1192,102.1566,63245.0
2018-08-27 13:45:00,109.28,109.33,109.27,109.33,67234.0,102.1473,102.194,102.1379,102.194,67234.0
2018-08-27 13:50:00,109.33,109.33,109.25,109.33,105851.0,102.194,102.194,102.1192,102.194,105851.0
2018-08-27 13:55:00,109.33,109.38,109.31,109.34,111948.0,102.194,102.2408,102.1753,102.2034,111948.0
2018-08-27 14:00:00,109.34,109.41,109.34,109.38,106489.0,102.2034,102.2688,102.2034,102.2408,106489.0
2018-08-27 14:05:00,109.37,109.41,109.33,109.38,97295.0,102.2314,102.2688,102.194,102.2408,97295.0
2018-08-27 14:10:00,109.39,109.4,109.35,109.39,75400.0,102.2501,102.2594,102.2127,102.2501,75400.0
2018-08-27 14:15:00,109.39,109.4,109.29,109.32,117265.0,102.2501,102.2594,102.1566,102.1847,117265.0
2018-08-27 14:20:00,109.32,109.41,109.3,109.36,146165.0,102.1847,102.2688,102.166,102.2221,146165.0
2018-08-27 14:25:00,109.35,109.39,109.33,109.37,110969.0,102.2127,102.2501,102.194,102.2314,110969.0
2018-08-27 14:30:00,109.37,109.41,109.33,109.36,156095.0,102.2314,102.2688,102.194,102.2221,156095.0
2018-08-27 14:35:00,109.35,109.42,109.34,109.36,85234.0,102.2127,102.2781,102.2034,102.2221,85234.0
2018-08-27 14:40:00,109.36,109.42,109.36,109.38,61942.0,102.2221,102.2781,102.2221,102.2408,61942.0
2018-08-27 14:45:00,109.38,109.38,109.25,109.34,144265.0,102.2408,102.2408,102.1192,102.2034,144265.0
2018-08-27 14:50:00,109.34,109.35,109.26,109.3,60179.0,102.2034,102.2127,102.1286,102.166,60179.0
2018-08-27 14:55:00,109.3,109.35,109.28,109.34,52606.0,102.166,102.2127,102.1473,102.2034,52606.0
2018-08-27 15:00:00,109.34,109.38,109.32,109.32,80001.0,102.2034,102.2408,102.1847,102.1847,80001.0
2018-08-27 15:05:00,109.32,109.35,109.31,109.33,73921.0,102.1847,102.2127,102.1753,102.194,73921.0
2018-08-27 15:10:00,109.33,109.38,109.31,109.35,81611.0,102.194,102.2408,102.1753,102.2127,81611.0
2018-08-27 15:15:00,109.35,109.4,109.34,109.36,132409.0,102.2127,102.2594,102.2034,102.2221,132409.0
2018-08-27 15:20:00,109.36,109.43,109.35,109.36,173007.0,102.2221,102.2875,102.2127,102.2221,173007.0
2018-08-27 15:25:00,109.37,109.41,109.36,109.39,149973.0,102.2314,102.2688,102.2221,102.2501,149973.0
2018-08-27 15:30:00,109.38,109.47,109.36,109.41,156306.0,102.2408,102.3249,102.2221,102.2688,156306.0
2018-08-27 15:35:00,109.42,109.45,109.38,109.44,189813.0,102.2781,102.3062,102.2408,102.2968,189813.0
2018-08-27 15:40:00,109.44,109.45,109.36,109.42,246705.0,102.2968,102.3062,102.2221,102.2781,246705.0
2018-08-27 15:45:00,109.42,109.48,109.38,109.46,186547.0,102.2781,102.3342,102.2408,102.3155,186547.0
2018-08-27 15:50:00,109.47,109.56,109.21,109.52,555310.0,102.3249,102.409,102.0819,102.3716,555310.0
2018-08-27 15:55:00,109.52,109.64,109.47,109.6,1158055.0,102.3716,102.4838,102.3249,102.4464,1158055.0
2018-08-28 09:30:00,109.94,110.25,109.84,110.23,1060740.0,102.7642,103.054,102.6707,103.0353,1060740.0
2018-08-28 09:35:00,110.22,110.43,110.09,110.32,598870.0,103.0259,103.2222,102.9044,103.1194,598870.0
2018-08-28 09:40:00,110.32,110.45,110.23,110.26,386699.0,103.1194,103.2409,103.0353,103.0633,386699.0
2018-08-28 09:45:00,110.27,110.37,110.13,110.32,348606.0,103.0727,103.1661,102.9418,103.1194,348606.0
2018-08-28 09:50:00,110.32,110.41,110.18,110.21,320694.0,103.1194,103.2035,102.9885,103.0166,320694.0
2018-08-28 09:55:00,110.21,110.45,110.19,110.39,254296.0,103.0166,103.2409,102.9979,103.1848,254296.0
2018-08-28 10:00:00,110.4,110.5,110.24,110.33,342923.0,103.1942,103.2877,103.0446,103.1287,342923.0
2018-08-28 10:05:00,110.33,110.4,110.23,110.3,243336.0,103.1287,103.1942,103.0353,103.1007,243336.0
2018-08-28 10:10:00,110.3,110.36,110.24,110.29,214296.0,103.1007,103.1568,103.0446,103.0914,214296.0
2018-08-28 10:15:00,110.29,110.34,110.22,110.23,178802.0,103.0914,103.1381,103.0259,103.0353,178802.0
2018-08-28 10:20:00,110.23,110.28,110.1,110.1,202347.0,103.0353,103.082,102.9138,102.9138,202347.0
2018-08-28 10:25:00,110.1,110.13,109.97,109.98,297086.0,102.9138,102.9418,102.7922,102.8016,297086.0
2018-08-28 10:30:00,109.99,109.99,109.82,109.84,286306.0,102.8109,102.8109,102.652,102.6707,286306.0
2018-08-28 10:35:00,109.84,110.04,109.81,110.03,255467.0,102.6707,102.8577,102.6427,102.8483,255467.0
2018-08-28 10:40:00,110.04,110.07,109.97,109.99,159221.0,102.8577,102.8857,102.7922,102.8109,159221.0
2018-08-28 10:45:00,110.0,110.04,109.8,109.86,227578.0,102.8203,102.8577,102.6333,102.6894,227578.0
2018-08-28 10:50:00,109.86,109.99,109.85,109.99,136731.0,102.6894,102.8109,102.6801,102.8109,136731.0
2018-08-28 10:55:00,109.99,110.07,109.91,110.07,211917.0,102.8109,102.8857,102.7362,102.8857,211917.0
2018-08-28 11:00:00,110.07,110.08,109.97,110.04,157413.0,102.8857,102.8951,102.7922,102.8577,157413.0
2018-08-28 11:05:00,110.04,110.1,110.0,110.08,134357.0,102.8577,102.9138,102.8203,102.8951,134357.0
2018-08-28 11:10:00,110.08,110.22,110.06,110.15,185205.0,102.8951,103.0259,102.8764,102.9605,185205.0
2018-08-28 11:15:00,110.15,110.17,110.07,110.11,143879.0,102.9605,102.9792,102.8857,102.9231,143879.0
2018-08-28 11:20:00,110.12,110.21,110.1,110.15,163822.0,102.9325,103.0166,102.9138,102.9605,163822.0
2018-08-28 11:25:00,110.15,110.16,110.08,110.08,119060.0,102.9605,102.9698,102.8951,102.8951,119060.0
2018-08-28 11:30:00,110.08,110.09,109.86,109.91,155892.0,102.8951,102.9044,102.6894,102.7362,155892.0
2018-08-28 11:35:00,109.91,109.93,109.84,109.92,106091.0,102.7362,102.7549,102.6707,102.7455,106091.0
2018-08-28 11:40:00,109.91,109.94,109.79,109.94,176745.0,102.7362,102.7642,102.624,102.7642,176745.0
2018-08-28 11:45:00,109.94,110.03,109.93,109.99,154631.0,102.7642,102.8483,102.7549,102.8109,154631.0
2018-08-28 11:50:00,109.99,110.05,109.91,110.03,116323.0,102.8109,102.867,102.7362,102.8483,116323.0
2018-08-28 11:55:00,110.03,110.03,109.95,109.98,96091.0,102.8483,102.8483,102.7736,102.8016,96091.0
2018-08-28 12:00:00,109.98,109.99,109.89,109.96,140270.0,102.8016,102.8109,102.7175,102.7829,140270.0
2018-08-28 12:05:00,109.95,110.1,109.95,110.07,154748.0,102.7736,102.9138,102.7736,102.8857,154748.0
2018-08-28 12:10:00,110.08,110.17,110.02,110.13,104737.0,102.8951,102.9792,102.839,102.9418,104737.0
2018-08-28 12:15:00,110.13,110.18,110.12,110.18,96851.0,102.9418,102.9885,102.9325,102.9885,96851.0
2018-08-28 12:20:00,110.18,110.18,110.11,110.16,68457.0,102.9885,102.9885,102.9231,102.9698,68457.0
2018-08-28 12:25:00,110.15,110.18,110.12,110.14,105745.0,102.9605,102.9885,102.9325,102.9511,105745.0
2018-08-28 12:30:00,110.14,110.2,110.13,110.18,78496.0,102.9511,103.0072,102.9418,102.9885,78496.0
2018-08-28 12:35:00,110.18,110.21,110.13,110.17,67420.0,102.9885,103.0166,102.9418,102.9792,67420.0
2018-08-28 12:40:00,110.17,110.18,110.13,110.17,54066.0,102.9792,102.9885,102.9418,102.9792,54066.0
2018-08-28 12:45:00,110.17,110.23,110.16,110.22,82025.0,102.9792,103.0353,102.9698,103.0259,82025.0
2018-08-28 12:50:00,110.22,110.23,110.19,110.2,49808.0,103.0259,103.0353,102.9979,103.0072,49808.0
2018-08-28 12:55:00,110.2,110.21,110.16,110.18,66601.0,103.0072,103.0166,102.9698,102.9885,66601.0
2018-08-28 13:00:00,110.18,110.18,110.06,110.11,93452.0,102.9885,102.9885,102.8764,102.9231,93452.0
2018-08-28 13:05:00,110.11,110.12,110.08,110.1,54615.0,102.9231,102.9325,102.8951,102.9138,54615.0
2018-08-28 13:10:00,110.1,110.15,110.09,110.15,79207.0,102.9138,102.9605,102.9044,102.9605,79207.0
2018-08-28 13:15:00,110.15,110.23,110.15,110.22,85791.0,102.9605,103.0353,102.9605,103.0259,85791.0
2018-08-28 13:20:00,110.22,110.23,110.17,110.19,53000.0,103.0259,103.0353,102.9792,102.9979,53000.0
2018-08-28 13:25:00,110.19,110.21,110.06,110.11,77673.0,102.9979,103.0166,102.8764,102.9231,77673.0
2018-08-28 13:30:00,110.11,110.16,110.08,110.13,62945.0,102.9231,102.9698,102.8951,102.9418,62945.0
2018-08-28 13:35:00,110.14,110.18,110.12,110.16,46711.0,102.9511,102.9885,102.9325,102.9698,46711.0
2018-08-28 13:40:00,110.17,110.19,110.15,110.18,56158.0,102.9792,102.9979,102.9605,102.9885,56158.0
2018-08-28 13:45:00,110.18,110.19,110.16,110.17,77321.0,102.9885,102.9979,102.9698,102.9792,77321.0
2018-08-28 13:50:00,110.16,110.21,110.16,110.17,120173.0,102.9698,103.0166,102.9698,102.9792,120173.0
2018-08-28 13:55:00,110.17,110.18,110.13,110.16,78113.0,102.9792,102.9885,102.9418,102.9698,78113.0
2018-08-28 14:00:00,110.15,110.22,110.15,110.22,93007.0,102.9605,103.0259,102.9605,103.0259,93007.0
2018-08-28 14:05:00,110.22,110.26,110.21,110.23,152409.0,103.0259,103.0633,103.0166,103.0353,152409.0
2018-08-28 14:10:00,110.23,110.23,110.17,110.2,87976.0,103.0353,103.0353,102.9792,103.0072,87976.0
2018-08-28 14:15:00,110.21,110.25,110.12,110.13,111878.0,103.0166,103.054,102.9325,102.9418,111878.0
2018-08-28 14:20:00,110.13,110.17,110.1,110.14,101816.0,102.9418,102.9792,102.9138,102.9511,101816.0
2018-08-28 14:25:00,110.14,110.15,110.02,110.02,110536.0,102.9511,102.9605,102.839,102.839,110536.0
2018-08-28 14:30:00,110.03,110.11,110.01,110.1,117846.0,102.8483,102.9231,102.8296,102.9138,117846.0
2018-08-28 14:35:00,110.1,110.11,109.99,110.03,149337.0,102.9138,102.9231,102.8109,102.8483,149337.0
2018-08-28 14:40:00,110.03,110.11,110.03,110.11,82193.0,102.8483,102.9231,102.8483,102.9231,82193.0
2018-08-28 14:45:00,110.1,110.2,110.08,110.14,153919.0,102.9138,103.0072,102.8951,102.9511,153919.0
2018-08-28 14:50:00,110.14,110.16,110.11,110.11,98589.0,102.9511,102.9698,102.9231,102.9231,98589.0
2018-08-28 14:55:00,110.11,110.18,110.1,110.18,110440.0,102.9231,102.9885,102.9138,102.9885,110440.0
2018-08-28 15:00:00,110.18,110.21,110.11,110.18,159401.0,102.9885,103.0166,102.9231,102.9885,159401.0
2018-08-28 15:05:00,110.18,110.24,110.16,110.23,247283.0,102.9885,103.0446,102.9698,103.0353,247283.0
2018-08-28 15:10:00,110.23,110.3,110.23,110.28,132512.0,103.0353,103.1007,103.0353,103.082,132512.0
2018-08-28 15:15:00,110.29,110.31,110.27,110.29,185672.0,103.0914,103.1101,103.0727,103.0914,185672.0
2018-08-28 15:20:00,110.28,110.3,110.19,110.23,261921.0,103.082,103.1007,102.9979,103.0353,261921.0
2018-08-28 15:25:00,110.23,110.28,110.23,110.23,103516.0,103.0353,103.082,103.0353,103.0353,103516.0
2018-08-28 15:30:00,110.23,110.26,110.2,110.25,154522.0,103.0353,103.0633,103.0072,103.054,154522.0
2018-08-28 15:35:00,110.25,110.33,110.24,110.25,345010.0,103.054,103.1287,103.0446,103.054,345010.0
2018-08-28 15:40:00,110.24,110.25,110.13,110.2,224797.0,103.0446,103.054,102.9418,103.0072,224797.0
2018-08-28 15:45:00,110.2,110.22,110.12,110.18,296664.0,103.0072,103.0259,102.9325,102.9885,296664.0
2018-08-28 15:50:00,110.17,110.22,109.99,110.19,546247.0,102.9792,103.0259,102.8109,102.9979,546247.0
2018-08-28 15:55:00,110.2,110.34,110.19,110.32,1104562.0,103.0072,103.1381,102.9979,103.1194,1104562.0
2018-08-29 09:30:00,110.45,110.82,110.27,110.76,830341.0,103.2409,103.5868,103.0727,103.5307,830341.0
2018-08-29 09:35:00,110.76,110.92,110.75,110.92,299302.0,103.5307,103.6802,103.5213,103.6802,299302.0
2018-08-29 09:40:00,110.92,111.29,110.92,111.29,691413.0,103.6802,104.0261,103.6802,104.0261,691413.0
2018-08-29 09:45:00,111.29,111.35,111.12,111.13,384007.0,104.0261,104.0822,103.8672,103.8765,384007.0
2018-08-29 09:50:00,111.13,111.23,111.09,111.1,252208.0,103.8765,103.97,103.8391,103.8485,252208.0
2018-08-29 09:55:00,111.11,111.13,111.04,111.06,157783.0,103.8578,103.8765,103.7924,103.8111,157783.0
2018-08-29 10:00:00,111.05,111.1,110.94,110.95,220291.0,103.8018,103.8485,103.6989,103.7083,220291.0
2018-08-29 10:05:00,110.96,111.27,110.96,111.18,269337.0,103.7176,104.0074,103.7176,103.9233,269337.0
2018-08-29 10:10:00,111.18,111.24,111.14,111.22,156919.0,103.9233,103.9794,103.8859,103.9607,156919.0
2018-08-29 10:15:00,111.22,111.27,111.17,111.18,173688.0,103.9607,104.0074,103.9139,103.9233,173688.0
2018-08-29 10:20:00,111.18,111.45,111.18,111.44,358055.0,103.9233,104.1756,103.9233,104.1663,358055.0
2018-08-29 10:25:00,111.44,111.47,111.39,111.47,200965.0,104.1663,104.1943,104.1196,104.1943,200965.0
2018-08-29 10:30:00,111.47,111.47,111.27,111.33,224323.0,104.1943,104.1943,104.0074,104.0635,224323.0
2018-08-29 10:35:00,111.33,111.39,111.31,111.38,136037.0,104.0635,104.1196,104.0448,104.1102,136037.0
2018-08-29 10:40:00,111.38,111.7,111.37,111.67,332656.0,104.1102,104.4093,104.1009,104.3813,332656.0
2018-08-29 10:45:00,111.67,111.74,111.64,111.69,166316.0,104.3813,104.4467,104.3532,104.4,166316.0
2018-08-29 10:50:00,111.69,111.73,111.61,111.65,153537.0,104.4,104.4374,104.3252,104.3626,153537.0
2018-08-29 10:55:00,111.64,111.7,111.59,111.62,209529.0,104.3532,104.4093,104.3065,104.3345,209529.0
2018-08-29 11:00:00,111.61,111.62,111.49,111.49,127652.0,104.3252,104.3345,104.213,104.213,127652.0
2018-08-29 11:05:00,111.49,111.53,111.42,111.44,214280.0,104.213,104.2504,104.1476,104.1663,214280.0
2018-08-29 11:10:00,111.44,111.55,111.44,111.47,157255.0,104.1663,104.2691,104.1663,104.1943,157255.0
2018-08-29 11:15:00,111.46,111.59,111.43,111.57,208216.0,104.185,104.3065,104.157,104.2878,208216.0
2018-08-29 11:20:00,111.57,111.73,111.55,111.72,181769.0,104.2878,104.4374,104.2691,104.428,181769.0
2018-08-29 11:25:00,111.72,112.0,111.68,111.88,238679.0,104.428,104.6897,104.3906,104.5776,238679.0
2018-08-29 11:30:00,111.87,111.95,111.76,111.76,236589.0,104.5682,104.643,104.4654,104.4654,236589.0
2018-08-29 11:35:00,111.75,111.76,111.68,111.74,179511.0,104.4561,104.4654,104.3906,104.4467,179511.0
2018-08-29 11:40:00,111.75,111.81,111.68,111.7,178718.0,104.4561,104.5121,104.3906,104.4093,178718.0
2018-08-29 11:45:00,111.71,111.75,111.66,111.69,116521.0,104.4187,104.4561,104.3719,104.4,116521.0
2018-08-29 11:50:00,111.69,111.75,111.67,111.73,101638.0,104.4,104.4561,104.3813,104.4374,101638.0
2018-08-29 11:55:00,111.73,111.78,111.71,111.76,89548.0,104.4374,104.4841,104.4187,104.4654,89548.0
2018-08-29 12:00:00,111.76,111.77,111.59,111.63,131251.0,104.4654,104.4748,104.3065,104.3439,131251.0
2018-08-29 12:05:00,111.62,111.62,111.52,111.53,167680.0,104.3345,104.3345,104.2411,104.2504,167680.0
2018-08-29 12:10:00,111.52,111.66,111.51,111.66,88386.0,104.2411,104.3719,104.2317,104.3719,88386.0
2018-08-29 12:15:00,111.66,111.67,111.55,111.57,142448.0,104.3719,104.3813,104.2691,104.2878,142448.0
2018-08-29 12:20:00,111.57,111.67,111.51,111.54,497514.0,104.2878,104.3813,104.2317,104.2598,497514.0
2018-08-29 12:25:00,111.54,111.62,111.53,111.55,84115.0,104.2598,104.3345,104.2504,104.2691,84115.0
2018-08-29 12:30:00,111.55,111.62,111.53,111.6,104807.0,104.2691,104.3345,104.2504,104.3159,104807.0
2018-08-29 12:35:00,111.59,111.64,111.55,111.55,103170.0,104.3065,104.3532,104.2691,104.2691,103170.0
2018-08-29 12:40:00,111.56,111.64,111.5,111.61,109379.0,104.2785,104.3532,104.2224,104.3252,109379.0
2018-08-29 12:45:00,111.62,111.7,111.6,111.67,143699.0,104.3345,104.4093,104.3159,104.3813,143699.0
2018-08-29 12:50:00,111.67,111.68,111.61,111.66,99558.0,104.3813,104.3906,104.3252,104.3719,99558.0
2018-08-29 12:55:00,111.66,111.68,111.63,111.66,65956.0,104.3719,104.3906,104.3439,104.3719,65956.0
2018-08-29 13:00:00,111.66,111.67,111.63,111.64,85893.0,104.3719,104.3813,104.3439,104.3532,85893.0
2018-08-29 13:05:00,111.64,111.65,111.59,111.61,108783.0,104.3532,104.3626,104.3065,104.3252,108783.0
2018-08-29 13:10:00,111.61,111.61,111.55,111.58,59320.0,104.3252,104.3252,104.2691,104.2972,59320.0
2018-08-29 13:15:00,111.58,111.59,111.53,111.56,86442.0,104.2972,104.3065,104.2504,104.2785,86442.0
2018-08-29 13:20:00,111.56,111.56,111.51,111.55,98868.0,104.2785,104.2785,104.2317,104.2691,98868.0
2018-08-29 13:25:00,111.54,111.62,111.54,111.6,57804.0,104.2598,104.3345,104.2598,104.3159,57804.0
2018-08-29 13:30:00,111.61,111.63,111.58,111.61,122490.0,104.3252,104.3439,104.2972,104.3252,122490.0
2018-08-29 13:35:00,111.61,111.64,111.59,111.6,121298.0,104.3252,104.3532,104.3065,104.3159,121298.0
2018-08-29 13:40:00,111.61,111.62,111.6,111.6,81768.0,104.3252,104.3345,104.3159,104.3159,81768.0
2018-08-29 13:45:00,111.61,111.61,111.55,111.55,99377.0,104.3252,104.3252,104.2691,104.2691,99377.0
2018-08-29 13:50:00,111.56,111.6,111.54,111.59,83181.0,104.2785,104.3159,104.2598,104.3065,83181.0
2018-08-29 13:55:00,111.59,111.63,111.57,111.58,97554.0,104.3065,104.3439,104.2878,104.2972,97554.0
2018-08-29 14:00:00,111.58,111.61,111.52,111.58,182300.0,104.2972,104.3252,104.2411,104.2972,182300.0
2018-08-29 14:05:00,111.58,111.59,111.54,111.59,87159.0,104.2972,104.3065,104.2598,104.3065,87159.0
2018-08-29 14:10:00,111.59,111.6,111.54,111.59,83161.0,104.3065,104.3159,104.2598,104.3065,83161.0
2018-08-29 14:15:00,111.6,111.61,111.5,111.5,103191.0,104.3159,104.3252,104.2224,104.2224,103191.0
2018-08-29 14:20:00,111.51,111.55,111.5,111.54,127041.0,104.2317,104.2691,104.2224,104.2598,127041.0
2018-08-29 14:25:00,111.53,111.55,111.5,111.52,105740.0,104.2504,104.2691,104.2224,104.2411,105740.0
2018-08-29 14:30:00,111.52,111.54,111.51,111.53,125667.0,104.2411,104.2598,104.2317,104.2504,125667.0
2018-08-29 14:35:00,111.54,111.61,111.53,111.57,157178.0,104.2598,104.3252,104.2504,104.2878,157178.0
2018-08-29 14:40:00,111.57,111.58,111.53,111.55,111603.0,104.2878,104.2972,104.2504,104.2691,111603.0
2018-08-29 14:45:00,111.55,111.58,111.55,111.56,159697.0,104.2691,104.2972,104.2691,104.2785,159697.0
2018-08-29 14:50:00,111.57,111.63,111.55,111.62,127260.0,104.2878,104.3439,104.2691,104.3345,127260.0
2018-08-29 14:55:00,111.63,111.63,111.59,111.61,108805.0,104.3439,104.3439,104.3065,104.3252,108805.0
2018-08-29 15:00:00,111.61,111.66,111.6,111.65,213134.0,104.3252,104.3719,104.3159,104.3626,213134.0
2018-08-29 15:05:00,111.66,111.7,111.64,111.7,155581.0,104.3719,104.4093,104.3532,104.4093,155581.0
2018-08-29 15:10:00,111.69,111.8,111.68,111.78,150149.0,104.4,104.5028,104.3906,104.4841,150149.0
2018-08-29 15:15:00,111.79,111.8,111.76,111.77,95888.0,104.4935,104.5028,104.4654,104.4748,95888.0
2018-08-29 15:20:00,111.77,111.78,111.69,111.7,201294.0,104.4748,104.4841,104.4,104.4093,201294.0
2018-08-29 15:25:00,111.7,111.71,111.64,111.68,176212.0,104.4093,104.4187,104.3532,104.3906,176212.0
2018-08-29 15:30:00,111.68,111.79,111.68,111.76,225011.0,104.3906,104.4935,104.3906,104.4654,225011.0
2018-08-29 15:35:00,111.76,111.81,111.74,111.76,229647.0,104.4654,104.5121,104.4467,104.4654,229647.0
2018-08-29 15:40:00,111.77,111.78,111.73,111.77,318852.0,104.4748,104.4841,104.4374,104.4748,318852.0
2018-08-29 15:45:00,111.78,111.82,111.74,111.79,619426.0,104.4841,104.5215,104.4467,104.4935,619426.0
2018-08-29 15:50:00,111.79,111.9,111.74,111.82,579712.0,104.4935,104.5963,104.4467,104.5215,579712.0
2018-08-29 15:55:00,111.81,112.03,111.81,112.02,1436358.0,104.5121,104.7178,104.5121,104.7084,1436358.0
2018-08-30 09:30:00,111.66,111.89,111.61,111.79,907255.0,104.3719,104.5869,104.3252,104.4935,907255.0
2018-08-30 09:35:00,111.79,111.82,111.54,111.65,351954.0,104.4935,104.5215,104.2598,104.3626,351954.0
2018-08-30 09:40:00,111.65,111.88,111.64,111.87,271046.0,104.3626,104.5776,104.3532,104.5682,271046.0
2018-08-30 09:45:00,111.87,111.98,111.76,111.84,256369.0,104.5682,104.6711,104.4654,104.5402,256369.0
2018-08-30 09:50:00,111.84,112.02,111.77,111.95,308266.0,104.5402,104.7084,104.4748,104.643,308266.0
2018-08-30 09:55:00,111.95,111.98,111.72,111.73,344050.0,104.643,104.6711,104.428,104.4374,344050.0
2018-08-30 10:00:00,111.73,111.92,111.71,111.86,354447.0,104.4374,104.615,104.4187,104.5589,354447.0
2018-08-30 10:05:00,111.86,112.05,111.82,111.99,345122.0,104.5589,104.7365,104.5215,104.6804,345122.0
2018-08-30 10:10:00,112.0,112.08,111.97,112.06,188688.0,104.6897,104.7645,104.6617,104.7458,188688.0
2018-08-30 10:15:00,112.06,112.25,112.01,112.23,264110.0,104.7458,104.9234,104.6991,104.9047,264110.0
2018-08-30 10:20:00,112.22,112.29,112.13,112.22,357707.0,104.8954,104.9608,104.8113,104.8954,357707.0
2018-08-30 10:25:00,112.21,112.22,112.09,112.13,301487.0,104.886,104.8954,104.7739,104.8113,301487.0
2018-08-30 10:30:00,112.12,112.19,111.97,112.14,279756.0,104.8019,104.8673,104.6617,104.8206,279756.0
2018-08-30 10:35:00,112.14,112.24,112.1,112.23,287862.0,104.8206,104.9141,104.7832,104.9047,287862.0
2018-08-30 10:40:00,112.23,112.33,112.21,112.29,325901.0,104.9047,104.9982,104.886,104.9608,325901.0
2018-08-30 10:45:00,112.3,112.44,112.25,112.39,223163.0,104.9702,105.101,104.9234,105.0543,223163.0
2018-08-30 10:50:00,112.39,112.42,112.36,112.37,159527.0,105.0543,105.0823,105.0262,105.0356,159527.0
2018-08-30 10:55:00,112.38,112.5,112.37,112.42,242977.0,105.0449,105.1571,105.0356,105.0823,242977.0
2018-08-30 11:00:00,112.42,112.52,112.42,112.47,270412.0,105.0823,105.1758,105.0823,105.1291,270412.0
2018-08-30 11:05:00,112.46,112.46,112.2,112.28,381645.0,105.1197,105.1197,104.8767,104.9515,381645.0
2018-08-30 11:10:00,112.28,112.39,112.27,112.36,245468.0,104.9515,105.0543,104.9421,105.0262,245468.0
2018-08-30 11:15:00,112.36,112.42,112.27,112.27,117384.0,105.0262,105.0823,104.9421,104.9421,117384.0
2018-08-30 11:20:00,112.28,112.3,112.17,112.26,196905.0,104.9515,104.9702,104.8487,104.9328,196905.0
2018-08-30 11:25:00,112.26,112.32,112.24,112.25,210636.0,104.9328,104.9889,104.9141,104.9234,210636.0
2018-08-30 11:30:00,112.26,112.37,112.24,112.37,99083.0,104.9328,105.0356,104.9141,105.0356,99083.0
2018-08-30 11:35:00,112.37,112.39,112.19,112.24,179963.0,105.0356,105.0543,104.8673,104.9141,179963.0
2018-08-30 11:40:00,112.24,112.36,112.2,112.27,199176.0,104.9141,105.0262,104.8767,104.9421,199176.0
2018-08-30 11:45:00,112.27,112.45,112.26,112.41,219069.0,104.9421,105.1104,104.9328,105.073,219069.0
2018-08-30 11:50:00,112.42,112.46,112.37,112.39,127427.0,105.0823,105.1197,105.0356,105.0543,127427.0
2018-08-30 11:55:00,112.4,112.42,112.36,112.42,114861.0,105.0636,105.0823,105.0262,105.0823,114861.0
2018-08-30 12:00:00,112.42,112.5,112.39,112.48,144034.0,105.0823,105.1571,105.0543,105.1384,144034.0
2018-08-30 12:05:00,112.47,112.48,112.38,112.38,139360.0,105.1291,105.1384,105.0449,105.0449,139360.0
2018-08-30 12:10:00,112.38,112.49,112.36,112.47,169943.0,105.0449,105.1478,105.0262,105.1291,169943.0
2018-08-30 12:15:00,112.46,112.49,112.39,112.4,128815.0,105.1197,105.1478,105.0543,105.0636,128815.0
2018-08-30 12:20:00,112.4,112.46,112.39,112.43,81143.0,105.0636,105.1197,105.0543,105.0917,81143.0
2018-08-30 12:25:00,112.42,112.47,112.41,112.42,134454.0,105.0823,105.1291,105.073,105.0823,134454.0
2018-08-30 12:30:00,112.43,112.53,112.42,112.52,120717.0,105.0917,105.1852,105.0823,105.1758,120717.0
2018-08-30 12:35:00,112.52,112.57,112.48,112.5,114097.0,105.1758,105.2225,105.1384,105.1571,114097.0
2018-08-30 12:40:00,112.5,112.54,112.46,112.48,79816.0,105.1571,105.1945,105.1197,105.1384,79816.0
2018-08-30 12:45:00,112.48,112.48,112.37,112.42,119488.0,105.1384,105.1384,105.0356,105.0823,119488.0
2018-08-30 12:50:00,112.42,112.5,112.41,112.46,157584.0,105.0823,105.1571,105.073,105.1197,157584.0
2018-08-30 12:55:00,112.46,112.5,112.44,112.48,51167.0,105.1197,105.1571,105.101,105.1384,51167.0
2018-08-30 13:00:00,112.49,112.52,112.47,112.49,72836.0,105.1478,105.1758,105.1291,105.1478,72836.0
2018-08-30 13:05:00,112.49,112.54,112.45,112.53,182714.0,105.1478,105.1945,105.1104,105.1852,182714.0
2018-08-30 13:10:00,112.54,112.59,112.54,112.56,112957.0,105.1945,105.2412,105.1945,105.2132,112957.0
2018-08-30 13:15:00,112.57,112.61,112.56,112.58,99983.0,105.2225,105.2599,105.2132,105.2319,99983.0
2018-08-30 13:20:00,112.58,112.61,112.52,112.53,91509.0,105.2319,105.2599,105.1758,105.1852,91509.0
2018-08-30 13:25:00,112.52,112.54,112.49,112.54,88053.0,105.1758,105.1945,105.1478,105.1945,88053.0
2018-08-30 13:30:00,112.54,112.6,112.49,112.59,84594.0,105.1945,105.2506,105.1478,105.2412,84594.0
2018-08-30 13:35:00,112.59,112.6,112.51,112.53,103742.0,105.2412,105.2506,105.1665,105.1852,103742.0
2018-08-30 13:40:00,112.54,112.54,112.38,112.41,105614.0,105.1945,105.1945,105.0449,105.073,105614.0
2018-08-30 13:45:00,112.4,112.42,112.32,112.33,104620.0,105.0636,105.0823,104.9889,104.9982,104620.0
2018-08-30 13:50:00,112.32,112.33,112.26,112.32,138467.0,104.9889,104.9982,104.9328,104.9889,138467.0
2018-08-30 13:55:00,112.32,112.32,112.25,112.29,119410.0,104.9889,104.9889,104.9234,104.9608,119410.0
2018-08-30 14:00:00,112.29,112.36,112.28,112.34,134175.0,104.9608,105.0262,104.9515,105.0076,134175.0
2018-08-30 14:05:00,112.33,112.34,112.17,112.19,231108.0,104.9982,105.0076,104.8487,104.8673,231108.0
2018-08-30 14:10:00,112.18,112.23,112.16,112.19,120301.0,104.858,104.9047,104.8393,104.8673,120301.0
2018-08-30 14:15:00,112.19,112.24,111.83,111.83,620862.0,104.8673,104.9141,104.5308,104.5308,620862.0
2018-08-30 14:20:00,111.84,112.03,111.78,111.93,501579.0,104.5402,104.7178,104.4841,104.6243,501579.0
2018-08-30 14:25:00,111.94,111.94,111.72,111.75,291519.0,104.6337,104.6337,104.428,104.4561,291519.0
2018-08-30 14:30:00,111.75,111.93,111.72,111.89,207323.0,104.4561,104.6243,104.428,104.5869,207323.0
2018-08-30 14:35:00,111.89,112.04,111.84,112.01,268683.0,104.5869,104.7271,104.5402,104.6991,268683.0
2018-08-30 14:40:00,112.01,112.01,111.86,111.88,176844.0,104.6991,104.6991,104.5589,104.5776,176844.0
2018-08-30 14:45:00,111.87,111.97,111.83,111.91,160292.0,104.5682,104.6617,104.5308,104.6056,160292.0
2018-08-30 14:50:00,111.91,111.91,111.78,111.88,189639.0,104.6056,104.6056,104.4841,104.5776,189639.0
2018-08-30 14:55:00,111.88,111.88,111.76,111.78,161517.0,104.5776,104.5776,104.4654,104.4841,161517.0
2018-08-30 15:00:00,111.78,111.78,111.45,111.54,317113.0,104.4841,104.4841,104.1756,104.2598,317113.0
2018-08-30 15:05:00,111.54,111.64,111.46,111.58,198971.0,104.2598,104.3532,104.185,104.2972,198971.0
2018-08-30 15:10:00,111.57,111.66,111.49,111.57,229122.0,104.2878,104.3719,104.213,104.2878,229122.0
2018-08-30 15:15:00,111.56,111.63,111.44,111.59,190948.0,104.2785,104.3439,104.1663,104.3065,190948.0
2018-08-30 15:20:00,111.59,111.65,111.53,111.59,157577.0,104.3065,104.3626,104.2504,104.3065,157577.0
2018-08-30 15:25:00,111.59,111.78,111.55,111.78,215616.0,104.3065,104.4841,104.2691,104.4841,215616.0
2018-08-30 15:30:00,111.78,111.88,111.76,111.87,261257.0,104.4841,104.5776,104.4654,104.5682,261257.0
2018-08-30 15:35:00,111.87,111.89,111.64,111.78,257723.0,104.5682,104.5869,104.3532,104.4841,257723.0
2018-08-30 15:40:00,111.78,111.8,111.63,111.75,170823.0,104.4841,104.5028,104.3439,104.4561,170823.0
2018-08-30 15:45:00,111.75,111.84,111.73,111.79,233140.0,104.4561,104.5402,104.4374,104.4935,233140.0
2018-08-30 15:50:00,111.78,111.84,111.66,111.8,470993.0,104.4841,104.5402,104.3719,104.5028,470993.0
2018-08-30 15:55:00,111.81,111.96,111.7,111.95,1321976.0,104.5121,104.6524,104.4093,104.643,1321976.0
2018-08-31 09:30:00,111.59,111.92,111.55,111.89,710872.0,104.3065,104.615,104.2691,104.5869,710872.0
2018-08-31 09:35:00,111.9,112.35,111.88,112.31,451789.0,104.5963,105.0169,104.5776,104.9795,451789.0
2018-08-31 09:40:00,112.3,112.32,112.17,112.21,249586.0,104.9702,104.9889,104.8487,104.886,249586.0
2018-08-31 09:45:00,112.22,112.33,112.16,112.29,304294.0,104.8954,104.9982,104.8393,104.9608,304294.0
2018-08-31 09:50:00,112.29,112.4,112.23,112.35,214718.0,104.9608,105.0636,104.9047,105.0169,214718.0
2018-08-31 09:55:00,112.34,112.35,112.2,112.22,205373.0,105.0076,105.0169,104.8767,104.8954,205373.0
2018-08-31 10:00:00,112.21,112.45,112.15,112.45,241444.0,104.886,105.1104,104.83,105.1104,241444.0
2018-08-31 10:05:00,112.45,112.59,112.45,112.49,291912.0,105.1104,105.2412,105.1104,105.1478,291912.0
2018-08-31 10:10:00,112.49,112.59,112.45,112.58,167757.0,105.1478,105.2412,105.1104,105.2319,167757.0
2018-08-31 10:15:00,112.59,112.72,112.56,112.63,230841.0,105.2412,105.3628,105.2132,105.2786,230841.0
2018-08-31 10:20:00,112.63,112.75,112.61,112.75,192602.0,105.2786,105.3908,105.2599,105.3908,192602.0
2018-08-31 10:25:00,112.75,112.77,112.58,112.63,221622.0,105.3908,105.4095,105.2319,105.2786,221622.0
2018-08-31 10:30:00,112.64,112.71,112.57,112.63,155342.0,105.288,105.3534,105.2225,105.2786,155342.0
2018-08-31 10:35:00,112.63,112.63,112.5,112.59,155915.0,105.2786,105.2786,105.1571,105.2412,155915.0
2018-08-31 10:40:00,112.58,112.67,112.55,112.6,149465.0,105.2319,105.316,105.2038,105.2506,149465.0
2018-08-31 10:45:00,112.6,112.64,112.52,112.62,158359.0,105.2506,105.288,105.1758,105.2693,158359.0
2018-08-31 10:50:00,112.62,112.71,112.58,112.69,94824.0,105.2693,105.3534,105.2319,105.3347,94824.0
2018-08-31 10:55:00,112.7,112.75,112.65,112.7,163027.0,105.3441,105.3908,105.2973,105.3441,163027.0
2018-08-31 11:00:00,112.71,112.78,112.67,112.72,131118.0,105.3534,105.4188,105.316,105.3628,131118.0
2018-08-31 11:05:00,112.71,112.72,112.56,112.59,210214.0,105.3534,105.3628,105.2132,105.2412,210214.0
2018-08-31 11:10:00,112.59,112.67,112.55,112.63,117174.0,105.2412,105.316,105.2038,105.2786,117174.0
2018-08-31 11:15:00,112.62,112.72,112.6,112.68,170736.0,105.2693,105.3628,105.2506,105.3254,170736.0
2018-08-31 11:20:00,112.67,112.67,112.53,112.62,180822.0,105.316,105.316,105.1852,105.2693,180822.0
2018-08-31 11:25:00,112.62,112.63,112.39,112.41,188540.0,105.2693,105.2786,105.0543,105.073,188540.0
2018-08-31 11:30:00,112.42,112.44,112.22,112.23,326163.0,105.0823,105.101,104.8954,104.9047,326163.0
2018-08-31 11:35:00,112.22,112.29,112.09,112.28,213463.0,104.8954,104.9608,104.7739,104.9515,213463.0
2018-08-31 11:40:00,112.27,112.29,112.1,112.14,201506.0,104.9421,104.9608,104.7832,104.8206,201506.0
2018-08-31 11:45:00,112.14,112.19,111.96,111.99,214721.0,104.8206,104.8673,104.6524,104.6804,214721.0
2018-08-31 11:50:00,111.99,112.08,111.98,112.02,216888.0,104.6804,104.7645,104.6711,104.7084,216888.0
2018-08-31 11:55:00,112.02,112.06,111.9,111.9,196327.0,104.7084,104.7458,104.5963,104.5963,196327.0
2018-08-31 12:00:00,111.9,111.92,111.78,111.87,299088.0,104.5963,104.615,104.4841,104.5682,299088.0
2018-08-31 12:05:00,111.87,111.92,111.8,111.88,161907.0,104.5682,104.615,104.5028,104.5776,161907.0
2018-08-31 12:10:00,111.87,111.96,111.83,111.96,137463.0,104.5682,104.6524,104.5308,104.6524,137463.0
2018-08-31 12:15:00,111.96,112.09,111.95,112.06,133350.0,104.6524,104.7739,104.643,104.7458,133350.0
2018-08-31 12:20:00,112.05,112.06,111.92,111.96,124039.0,104.7365,104.7458,104.615,104.6524,124039.0
2018-08-31 12:25:00,111.97,112.05,111.87,112.03,75044.0,104.6617,104.7365,104.5682,104.7178,75044.0
2018-08-31 12:30:00,112.04,112.05,111.85,111.92,172928.0,104.7271,104.7365,104.5495,104.615,172928.0
2018-08-31 12:35:00,111.92,112.02,111.92,111.97,84163.0,104.615,104.7084,104.615,104.6617,84163.0
2018-08-31 12:40:00,111.97,112.0,111.85,111.92,135654.0,104.6617,104.6897,104.5495,104.615,135654.0
2018-08-31 12:45:00,111.92,112.02,111.89,111.96,118209.0,104.615,104.7084,104.5869,104.6524,118209.0
2018-08-31 12:50:00,111.96,112.0,111.92,111.94,59835.0,104.6524,104.6897,104.615,104.6337,59835.0
2018-08-31 12:55:00,111.93,111.97,111.9,111.96,59608.0,104.6243,104.6617,104.5963,104.6524,59608.0
2018-08-31 13:00:00,111.95,111.96,111.87,111.9,65316.0,104.643,104.6524,104.5682,104.5963,65316.0
2018-08-31 13:05:00,111.91,111.93,111.83,111.89,66276.0,104.6056,104.6243,104.5308,104.5869,66276.0
2018-08-31 13:10:00,111.89,111.9,111.78,111.87,83745.0,104.5869,104.5963,104.4841,104.5682,83745.0
2018-08-31 13:15:00,111.87,111.95,111.82,111.86,78509.0,104.5682,104.643,104.5215,104.5589,78509.0
2018-08-31 13:20:00,111.86,111.94,111.85,111.91,48544.0,104.5589,104.6337,104.5495,104.6056,48544.0
2018-08-31 13:25:00,111.91,111.92,111.87,111.88,41049.0,104.6056,104.615,104.5682,104.5776,41049.0
2018-08-31 13:30:00,111.87,111.9,111.76,111.9,95642.0,104.5682,104.5963,104.4654,104.5963,95642.0
2018-08-31 13:35:00,111.9,111.93,111.83,111.84,82182.0,104.5963,104.6243,104.5308,104.5402,82182.0
2018-08-31 13:40:00,111.84,111.86,111.78,111.79,54303.0,104.5402,104.5589,104.4841,104.4935,54303.0
2018-08-31 13:45:00,111.79,111.86,111.78,111.86,96776.0,104.4935,104.5589,104.4841,104.5589,96776.0
2018-08-31 13:50:00,111.86,111.9,111.84,111.87,84495.0,104.5589,104.5963,104.5402,104.5682,84495.0
2018-08-31 13:55:00,111.85,111.89,111.84,111.88,60710.0,104.5495,104.5869,104.5402,104.5776,60710.0
2018-08-31 14:00:00,111.88,111.9,111.73,111.76,87694.0,104.5776,104.5963,104.4374,104.4654,87694.0
2018-08-31 14:05:00,111.75,111.79,111.66,111.67,144585.0,104.4561,104.4935,104.3719,104.3813,144585.0
2018-08-31 14:10:00,111.67,111.72,111.62,111.69,150495.0,104.3813,104.428,104.3345,104.4,150495.0
2018-08-31 14:15:00,111.69,111.71,111.58,111.58,161943.0,104.4,104.4187,104.2972,104.2972,161943.0
2018-08-31 14:20:00,111.57,111.62,111.51,111.58,178800.0,104.2878,104.3345,104.2317,104.2972,178800.0
2018-08-31 14:25:00,111.58,111.75,111.57,111.72,84677.0,104.2972,104.4561,104.2878,104.428,84677.0
2018-08-31 14:30:00,111.72,111.75,111.67,111.72,84148.0,104.428,104.4561,104.3813,104.428,84148.0
2018-08-31 14:35:00,111.72,111.76,111.68,111.74,63815.0,104.428,104.4654,104.3906,104.4467,63815.0
2018-08-31 14:40:00,111.74,111.8,111.7,111.71,96386.0,104.4467,104.5028,104.4093,104.4187,96386.0
2018-08-31 14:45:00,111.72,111.78,111.72,111.77,83863.0,104.428,104.4841,104.428,104.4748,83863.0
2018-08-31 14:50:00,111.77,111.85,111.67,111.74,144518.0,104.4748,104.5495,104.3813,104.4467,144518.0
2018-08-31 14:55:00,111.75,111.78,111.7,111.73,170119.0,104.4561,104.4841,104.4093,104.4374,170119.0
2018-08-31 15:00:00,111.73,111.93,111.73,111.92,140700.0,104.4374,104.6243,104.4374,104.615,140700.0
2018-08-31 15:05:00,111.92,111.95,111.89,111.91,102284.0,104.615,104.643,104.5869,104.6056,102284.0
2018-08-31 15:10:00,111.91,111.93,111.85,111.92,103660.0,104.6056,104.6243,104.5495,104.615,103660.0
2018-08-31 15:15:00,111.92,112.04,111.91,112.02,158522.0,104.615,104.7271,104.6056,104.7084,158522.0
2018-08-31 15:20:00,112.02,112.04,111.88,111.94,215410.0,104.7084,104.7271,104.5776,104.6337,215410.0
2018-08-31 15:25:00,111.94,111.98,111.81,111.86,179561.0,104.6337,104.6711,104.5121,104.5589,179561.0
2018-08-31 15:30:00,111.86,111.98,111.81,111.97,261048.0,104.5589,104.6711,104.5121,104.6617,261048.0
2018-08-31 15:35:00,111.97,112.06,111.96,112.03,207636.0,104.6617,104.7458,104.6524,104.7178,207636.0
2018-08-31 15:40:00,112.03,112.13,111.95,112.13,290339.0,104.7178,104.8113,104.643,104.8113,290339.0
2018-08-31 15:45:00,112.13,112.21,112.01,112.05,467554.0,104.8113,104.886,104.6991,104.7365,467554.0
2018-08-31 15:50:00,112.06,112.56,112.06,112.33,1111185.0,104.7458,105.2132,104.7458,104.9982,1111185.0
2018-08-31 15:55:00,112.32,112.43,112.21,112.33,1701976.0,104.9889,105.0917,104.886,104.9982,1701976.0
2018-09-04 09:30:00,110.82,111.61,110.8,111.2,1844208.0,103.5868,104.3252,103.5681,103.942,1844208.0
2018-09-04 09:35:00,111.21,111.24,110.67,110.67,579359.0,103.9513,103.9794,103.4466,103.4466,579359.0
2018-09-04 09:40:00,110.68,110.71,110.26,110.27,650641.0,103.4559,103.4839,103.0633,103.0727,650641.0
2018-09-04 09:45:00,110.26,110.74,110.22,110.74,457718.0,103.0633,103.512,103.0259,103.512,457718.0
2018-09-04 09:50:00,110.74,111.03,110.7,110.95,468705.0,103.512,103.7831,103.4746,103.7083,468705.0
2018-09-04 09:55:00,110.96,111.15,110.96,111.05,338427.0,103.7176,103.8952,103.7176,103.8018,338427.0
2018-09-04 10:00:00,111.05,111.31,111.04,111.19,440368.0,103.8018,104.0448,103.7924,103.9326,440368.0
2018-09-04 10:05:00,111.2,111.42,111.15,111.32,282985.0,103.942,104.1476,103.8952,104.0541,282985.0
2018-09-04 10:10:00,111.33,111.36,111.2,111.26,243217.0,104.0635,104.0915,103.942,103.998,243217.0
2018-09-04 10:15:00,111.26,111.44,111.14,111.36,256350.0,103.998,104.1663,103.8859,104.0915,256350.0
2018-09-04 10:20:00,111.37,111.5,111.32,111.44,179837.0,104.1009,104.2224,104.0541,104.1663,179837.0
2018-09-04 10:25:00,111.43,111.45,111.26,111.29,160085.0,104.157,104.1756,103.998,104.0261,160085.0
2018-09-04 10:30:00,111.29,111.41,111.2,111.37,249711.0,104.0261,104.1383,103.942,104.1009,249711.0
2018-09-04 10:35:00,111.37,111.45,111.24,111.44,182427.0,104.1009,104.1756,103.9794,104.1663,182427.0
2018-09-04 10:40:00,111.44,111.52,111.36,111.39,237673.0,104.1663,104.2411,104.0915,104.1196,237673.0
2018-09-04 10:45:00,111.39,111.81,111.32,111.76,235673.0,104.1196,104.5121,104.0541,104.4654,235673.0
2018-09-04 10:50:00,111.76,111.84,111.67,111.82,202643.0,104.4654,104.5402,104.3813,104.5215,202643.0
2018-09-04 10:55:00,111.83,111.87,111.77,111.79,158283.0,104.5308,104.5682,104.4748,104.4935,158283.0
2018-09-04 11:00:00,111.78,111.8,111.68,111.71,161236.0,104.4841,104.5028,104.3906,104.4187,161236.0
2018-09-04 11:05:00,111.7,111.78,111.61,111.76,128541.0,104.4093,104.4841,104.3252,104.4654,128541.0
2018-09-04 11:10:00,111.76,111.94,111.75,111.83,200373.0,104.4654,104.6337,104.4561,104.5308,200373.0
2018-09-04 11:15:00,111.83,111.9,111.73,111.89,151105.0,104.5308,104.5963,104.4374,104.5869,151105.0
2018-09-04 11:20:00,111.89,111.96,111.81,111.84,150747.0,104.5869,104.6524,104.5121,104.5402,150747.0
2018-09-04 11:25:00,111.84,111.93,111.77,111.82,203774.0,104.5402,104.6243,104.4748,104.5215,203774.0
2018-09-04 11:30:00,111.82,111.89,111.78,111.8,136962.0,104.5215,104.5869,104.4841,104.5028,136962.0
2018-09-04 11:35:00,111.81,111.87,111.79,111.83,97016.0,104.5121,104.5682,104.4935,104.5308,97016.0
2018-09-04 11:40:00,111.84,111.85,111.54,111.56,165495.0,104.5402,104.5495,104.2598,104.2785,165495.0
2018-09-04 11:45:00,111.55,111.63,111.51,111.52,142835.0,104.2691,104.3439,104.2317,104.2411,142835.0
2018-09-04 11:50:00,111.52,111.56,111.34,111.4,230798.0,104.2411,104.2785,104.0728,104.1289,230798.0
2018-09-04 11:55:00,111.4,111.41,111.24,111.28,202861.0,104.1289,104.1383,103.9794,104.0167,202861.0
2018-09-04 12:00:00,111.27,111.36,111.14,111.22,211077.0,104.0074,104.0915,103.8859,103.9607,211077.0
2018-09-04 12:05:00,111.21,111.25,111.16,111.23,179595.0,103.9513,103.9887,103.9046,103.97,179595.0
2018-09-04 12:10:00,111.23,111.36,111.17,111.33,164765.0,103.97,104.0915,103.9139,104.0635,164765.0
2018-09-04 12:15:00,111.34,111.51,111.32,111.41,165246.0,104.0728,104.2317,104.0541,104.1383,165246.0
2018-09-04 12:20:00,111.41,111.45,111.07,111.09,170624.0,104.1383,104.1756,103.8204,103.8391,170624.0
2018-09-04 12:25:00,111.1,111.27,111.06,111.23,162504.0,103.8485,104.0074,103.8111,103.97,162504.0
2018-09-04 12:30:00,111.23,111.29,111.1,111.18,281768.0,103.97,104.0261,103.8485,103.9233,281768.0
2018-09-04 12:35:00,111.19,111.25,111.15,111.2,130139.0,103.9326,103.9887,103.8952,103.942,130139.0
2018-09-04 12:40:00,111.19,111.32,111.16,111.23,117132.0,103.9326,104.0541,103.9046,103.97,117132.0
2018-09-04 12:45:00,111.23,111.28,111.18,111.25,81794.0,103.97,104.0167,103.9233,103.9887,81794.0
2018-09-04 12:50:00,111.25,111.26,111.16,111.22,130627.0,103.9887,103.998,103.9046,103.9607,130627.0
2018-09-04 12:55:00,111.21,111.28,111.12,111.2,117793.0,103.9513,104.0167,103.8672,103.942,117793.0
2018-09-04 13:00:00,111.19,111.33,111.17,111.18,160823.0,103.9326,104.0635,103.9139,103.9233,160823.0
2018-09-04 13:05:00,111.18,111.28,111.15,111.28,95779.0,103.9233,104.0167,103.8952,104.0167,95779.0
2018-09-04 13:10:00,111.28,111.37,111.26,111.34,87919.0,104.0167,104.1009,103.998,104.0728,87919.0
2018-09-04 13:15:00,111.33,111.36,111.23,111.28,84869.0,104.0635,104.0915,103.97,104.0167,84869.0
2018-09-04 13:20:00,111.28,111.32,111.23,111.3,79495.0,104.0167,104.0541,103.97,104.0354,79495.0
2018-09-04 13:25:00,111.3,111.4,111.26,111.36,71594.0,104.0354,104.1289,103.998,104.0915,71594.0
2018-09-04 13:30:00,111.36,111.42,111.33,111.37,129440.0,104.0915,104.1476,104.0635,104.1009,129440.0
2018-09-04 13:35:00,111.37,111.38,111.22,111.22,79445.0,104.1009,104.1102,103.9607,103.9607,79445.0
2018-09-04 13:40:00,111.23,111.37,111.15,111.23,163982.0,103.97,104.1009,103.8952,103.97,163982.0
2018-09-04 13:45:00,111.23,111.36,111.18,111.32,113905.0,103.97,104.0915,103.9233,104.0541,113905.0
2018-09-04 13:50:00,111.33,111.46,111.3,111.32,133825.0,104.0635,104.185,104.0354,104.0541,133825.0
2018-09-04 13:55:00,111.33,111.35,111.24,111.26,123924.0,104.0635,104.0822,103.9794,103.998,123924.0
2018-09-04 14:00:00,111.27,111.32,111.24,111.29,114690.0,104.0074,104.0541,103.9794,104.0261,114690.0
2018-09-04 14:05:00,111.3,111.41,111.28,111.37,108968.0,104.0354,104.1383,104.0167,104.1009,108968.0
2018-09-04 14:10:00,111.37,111.53,111.36,111.48,184404.0,104.1009,104.2504,104.0915,104.2037,184404.0
2018-09-04 14:15:00,111.48,111.57,111.47,111.51,106589.0,104.2037,104.2878,104.1943,104.2317,106589.0
2018-09-04 14:20:00,111.52,111.69,111.5,111.61,119356.0,104.2411,104.4,104.2224,104.3252,119356.0
2018-09-04 14:25:00,111.61,111.66,111.59,111.59,75023.0,104.3252,104.3719,104.3065,104.3065,75023.0
2018-09-04 14:30:00,111.59,111.65,111.54,111.63,87572.0,104.3065,104.3626,104.2598,104.3439,87572.0
2018-09-04 14:35:00,111.63,111.7,111.62,111.66,120144.0,104.3439,104.4093,104.3345,104.3719,120144.0
2018-09-04 14:40:00,111.66,111.73,111.62,111.71,142802.0,104.3719,104.4374,104.3345,104.4187,142802.0
2018-09-04 14:45:00,111.72,111.73,111.51,111.53,165626.0,104.428,104.4374,104.2317,104.2504,165626.0
2018-09-04 14:50:00,111.53,111.63,111.51,111.57,91569.0,104.2504,104.3439,104.2317,104.2878,91569.0
2018-09-04 14:55:00,111.56,111.71,111.55,111.67,87622.0,104.2785,104.4187,104.2691,104.3813,87622.0
2018-09-04 15:00:00,111.67,111.73,111.62,111.72,163821.0,104.3813,104.4374,104.3345,104.428,163821.0
2018-09-04 15:05:00,111.73,111.77,111.68,111.73,100919.0,104.4374,104.4748,104.3906,104.4374,100919.0
2018-09-04 15:10:00,111.73,111.76,111.57,111.65,159265.0,104.4374,104.4654,104.2878,104.3626,159265.0
2018-09-04 15:15:00,111.64,111.74,111.64,111.68,167212.0,104.3532,104.4467,104.3532,104.3906,167212.0
2018-09-04 15:20:00,111.67,111.76,111.64,111.69,158912.0,104.3813,104.4654,104.3532,104.4,158912.0
2018-09-04 15:25:00,111.69,111.75,111.64,111.66,131012.0,104.4,104.4561,104.3532,104.3719,131012.0
2018-09-04 15:30:00,111.67,111.75,111.65,111.73,264236.0,104.3813,104.4561,104.3626,104.4374,264236.0
2018-09-04 15:35:00,111.72,111.78,111.7,111.75,207195.0,104.428,104.4841,104.4093,104.4561,207195.0
2018-09-04 15:40:00,111.75,111.75,111.67,111.7,191683.0,104.4561,104.4561,104.3813,104.4093,191683.0
2018-09-04 15:45:00,111.7,111.75,111.63,111.68,239025.0,104.4093,104.4561,104.3439,104.3906,239025.0
2018-09-04 15:50:00,111.68,111.71,111.52,111.64,416399.0,104.3906,104.4187,104.2411,104.3532,416399.0
2018-09-04 15:55:00,111.64,111.81,111.63,111.74,1068768.0,104.3532,104.5121,104.3439,104.4467,1068768.0
2018-09-05 09:30:00,111.02,111.42,111.01,111.13,770739.0,103.7737,104.1476,103.7644,103.8765,770739.0
2018-09-05 09:35:00,111.13,111.23,110.96,111.0,414506.0,103.8765,103.97,103.7176,103.755,414506.0
2018-09-05 09:40:00,110.99,111.04,110.8,110.95,306407.0,103.7457,103.7924,103.5681,103.7083,306407.0
2018-09-05 09:45:00,110.95,111.05,110.81,110.87,225332.0,103.7083,103.8018,103.5774,103.6335,225332.0
2018-09-05 09:50:00,110.87,110.88,110.47,110.67,318846.0,103.6335,103.6428,103.2596,103.4466,318846.0
2018-09-05 09:55:00,110.66,110.72,110.28,110.37,265092.0,103.4372,103.4933,103.082,103.1661,265092.0
2018-09-05 10:00:00,110.37,110.51,109.84,110.08,675641.0,103.1661,103.297,102.6707,102.8951,675641.0
2018-09-05 10:05:00,110.08,110.09,109.68,110.05,484264.0,102.8951,102.9044,102.5212,102.867,484264.0
2018-09-05 10:10:00,110.06,110.06,109.72,109.72,464708.0,102.8764,102.8764,102.5586,102.5586,464708.0
2018-09-05 10:15:00,109.73,110.0,109.57,109.58,426240.0,102.5679,102.8203,102.4184,102.4277,426240.0
2018-09-05 10:20:00,109.59,109.6,108.83,108.83,884838.0,102.437,102.4464,101.7267,101.7267,884838.0
2018-09-05 10:25:00,108.82,109.23,108.82,109.18,540014.0,101.7173,102.1005,101.7173,102.0538,540014.0
2018-09-05 10:30:00,109.19,109.19,108.84,108.89,429756.0,102.0632,102.0632,101.736,101.7827,429756.0
2018-09-05 10:35:00,108.89,108.9,108.56,108.71,592276.0,101.7827,101.7921,101.4743,101.6145,592276.0
2018-09-05 10:40:00,108.7,108.83,108.52,108.79,762585.0,101.6051,101.7267,101.4369,101.6893,762585.0
2018-09-05 10:45:00,108.78,109.09,108.69,108.9,795000.0,101.6799,101.9697,101.5958,101.7921,795000.0
2018-09-05 10:50:00,108.91,109.15,108.86,108.92,273532.0,101.8014,102.0258,101.7547,101.8108,273532.0
2018-09-05 10:55:00,108.91,109.28,108.89,109.18,378419.0,101.8014,102.1473,101.7827,102.0538,378419.0
2018-09-05 11:00:00,109.18,109.26,108.95,108.97,232944.0,102.0538,102.1286,101.8388,101.8575,232944.0
2018-09-05 11:05:00,108.98,109.04,108.87,108.9,178916.0,101.8669,101.9229,101.764,101.7921,178916.0
2018-09-05 11:10:00,108.89,108.9,108.37,108.43,553617.0,101.7827,101.7921,101.2967,101.3528,553617.0
2018-09-05 11:15:00,108.43,108.49,108.1,108.38,678294.0,101.3528,101.4088,101.0443,101.306,678294.0
2018-09-05 11:20:00,108.38,108.54,108.36,108.5,438027.0,101.306,101.4556,101.2873,101.4182,438027.0
2018-09-05 11:25:00,108.5,108.67,108.44,108.48,351589.0,101.4182,101.5771,101.3621,101.3995,351589.0
2018-09-05 11:30:00,108.47,108.65,108.41,108.52,276440.0,101.3902,101.5584,101.3341,101.4369,276440.0
2018-09-05 11:35:00,108.52,108.61,108.35,108.59,211660.0,101.4369,101.521,101.278,101.5023,211660.0
2018-09-05 11:40:00,108.58,108.74,108.56,108.6,211292.0,101.493,101.6425,101.4743,101.5117,211292.0
2018-09-05 11:45:00,108.61,108.69,108.57,108.62,157880.0,101.521,101.5958,101.4836,101.5304,157880.0
2018-09-05 11:50:00,108.63,108.81,108.63,108.73,298403.0,101.5397,101.708,101.5397,101.6332,298403.0
2018-09-05 11:55:00,108.73,108.76,108.52,108.58,156740.0,101.6332,101.6612,101.4369,101.493,156740.0
2018-09-05 12:00:00,108.58,108.96,108.57,108.88,338195.0,101.493,101.8482,101.4836,101.7734,338195.0
2018-09-05 12:05:00,108.89,109.2,108.83,109.17,359839.0,101.7827,102.0725,101.7267,102.0445,359839.0
2018-09-05 12:10:00,109.17,109.25,109.11,109.14,202792.0,102.0445,102.1192,101.9884,102.0164,202792.0
2018-09-05 12:15:00,109.15,109.24,109.07,109.21,188947.0,102.0258,102.1099,101.951,102.0819,188947.0
2018-09-05 12:20:00,109.21,109.22,109.05,109.1,295294.0,102.0819,102.0912,101.9323,101.979,295294.0
2018-09-05 12:25:00,109.1,109.18,108.95,109.16,191057.0,101.979,102.0538,101.8388,102.0351,191057.0
2018-09-05 12:30:00,109.16,109.33,109.16,109.28,337316.0,102.0351,102.194,102.0351,102.1473,337316.0
2018-09-05 12:35:00,109.28,109.36,109.15,109.2,308721.0,102.1473,102.2221,102.0258,102.0725,308721.0
2018-09-05 12:40:00,109.2,109.21,109.09,109.12,123399.0,102.0725,102.0819,101.9697,101.9977,123399.0
2018-09-05 12:45:00,109.13,109.15,109.07,109.15,88526.0,102.0071,102.0258,101.951,102.0258,88526.0
2018-09-05 12:50:00,109.14,109.17,108.95,109.1,194208.0,102.0164,102.0445,101.8388,101.979,194208.0
2018-09-05 12:55:00,109.09,109.1,108.81,108.87,317672.0,101.9697,101.979,101.708,101.764,317672.0
2018-09-05 13:00:00,108.87,109.01,108.72,108.86,307062.0,101.764,101.8949,101.6238,101.7547,307062.0
2018-09-05 13:05:00,108.86,109.09,108.85,109.01,163657.0,101.7547,101.9697,101.7453,101.8949,163657.0
2018-09-05 13:10:00,109.02,109.16,108.98,109.08,151074.0,101.9043,102.0351,101.8669,101.9603,151074.0
2018-09-05 13:15:00,109.07,109.22,109.06,109.17,137025.0,101.951,102.0912,101.9416,102.0445,137025.0
2018-09-05 13:20:00,109.17,109.28,109.15,109.23,154062.0,102.0445,102.1473,102.0258,102.1005,154062.0
2018-09-05 13:25:00,109.22,109.25,109.14,109.24,142595.0,102.0912,102.1192,102.0164,102.1099,142595.0
2018-09-05 13:30:00,109.23,109.29,109.22,109.25,260269.0,102.1005,102.1566,102.0912,102.1192,260269.0
2018-09-05 13:35:00,109.24,109.25,109.16,109.25,155971.0,102.1099,102.1192,102.0351,102.1192,155971.0
2018-09-05 13:40:00,109.25,109.35,109.19,109.22,171908.0,102.1192,102.2127,102.0632,102.0912,171908.0
2018-09-05 13:45:00,109.22,109.25,109.15,109.18,137220.0,102.0912,102.1192,102.0258,102.0538,137220.0
2018-09-05 13:50:00,109.18,109.19,109.07,109.13,138930.0,102.0538,102.0632,101.951,102.0071,138930.0
2018-09-05 13:55:00,109.13,109.13,108.97,109.11,200309.0,102.0071,102.0071,101.8575,101.9884,200309.0
2018-09-05 14:00:00,109.12,109.18,109.07,109.08,240689.0,101.9977,102.0538,101.951,101.9603,240689.0
2018-09-05 14:05:00,109.08,109.11,108.9,109.02,184875.0,101.9603,101.9884,101.7921,101.9043,184875.0
2018-09-05 14:10:00,109.02,109.09,108.96,109.09,137792.0,101.9043,101.9697,101.8482,101.9697,137792.0
2018-09-05 14:15:00,109.08,109.15,109.01,109.13,220393.0,101.9603,102.0258,101.8949,102.0071,220393.0
2018-09-05 14:20:00,109.13,109.16,109.01,109.11,128575.0,102.0071,102.0351,101.8949,101.9884,128575.0
2018-09-05 14:25:00,109.11,109.11,108.95,108.95,130943.0,101.9884,101.9884,101.8388,101.8388,130943.0
2018-09-05 14:30:00,108.95,109.01,108.9,108.97,105130.0,101.8388,101.8949,101.7921,101.8575,105130.0
2018-09-05 14:35:00,108.97,109.09,108.95,109.0,131544.0,101.8575,101.9697,101.8388,101.8856,131544.0
2018-09-05 14:40:00,109.01,109.02,108.95,108.95,133471.0,101.8949,101.9043,101.8388,101.8388,133471.0
2018-09-05 14:45:00,108.96,108.99,108.74,108.76,216257.0,101.8482,101.8762,101.6425,101.6612,216257.0
2018-09-05 14:50:00,108.75,108.76,108.55,108.61,260213.0,101.6519,101.6612,101.4649,101.521,260213.0
2018-09-05 14:55:00,108.6,108.75,108.59,108.72,152716.0,101.5117,101.6519,101.5023,101.6238,152716.0
2018-09-05 15:00:00,108.72,108.9,108.7,108.89,231426.0,101.6238,101.7921,101.6051,101.7827,231426.0
2018-09-05 15:05:00,108.89,108.89,108.66,108.67,215560.0,101.7827,101.7827,101.5677,101.5771,215560.0
2018-09-05 15:10:00,108.66,108.71,108.51,108.6,222909.0,101.5677,101.6145,101.4275,101.5117,222909.0
2018-09-05 15:15:00,108.59,108.71,108.59,108.65,258814.0,101.5023,101.6145,101.5023,101.5584,258814.0
2018-09-05 15:20:00,108.64,108.68,108.51,108.52,195282.0,101.5491,101.5864,101.4275,101.4369,195282.0
2018-09-05 15:25:00,108.52,108.54,108.41,108.48,313394.0,101.4369,101.4556,101.3341,101.3995,313394.0
2018-09-05 15:30:00,108.48,108.52,108.4,108.52,407872.0,101.3995,101.4369,101.3247,101.4369,407872.0
2018-09-05 15:35:00,108.51,108.52,108.4,108.44,293627.0,101.4275,101.4369,101.3247,101.3621,293627.0
2018-09-05 15:40:00,108.45,108.5,108.33,108.36,404530.0,101.3715,101.4182,101.2593,101.2873,404530.0
2018-09-05 15:45:00,108.36,108.39,108.23,108.23,648663.0,101.2873,101.3154,101.1658,101.1658,648663.0
2018-09-05 15:50:00,108.23,108.37,108.13,108.19,974973.0,101.1658,101.2967,101.0723,101.1284,974973.0
2018-09-05 15:55:00,108.18,108.52,108.18,108.51,1418788.0,101.1191,101.4369,101.1191,101.4275,1418788.0
2018-09-06 09:30:00,108.59,108.9,108.25,108.72,846027.0,101.5023,101.7921,101.1845,101.6238,846027.0
2018-09-06 09:35:00,108.71,108.78,108.41,108.58,299647.0,101.6145,101.6799,101.3341,101.493,299647.0
2018-09-06 09:40:00,108.58,108.67,108.32,108.64,366733.0,101.493,101.5771,101.2499,101.5491,366733.0
2018-09-06 09:45:00,108.65,108.99,108.64,108.95,357798.0,101.5584,101.8762,101.5491,101.8388,357798.0
2018-09-06 09:50:00,108.94,108.94,108.64,108.72,218189.0,101.8295,101.8295,101.5491,101.6238,218189.0
2018-09-06 09:55:00,108.71,108.89,108.68,108.7,256056.0,101.6145,101.7827,101.5864,101.6051,256056.0
2018-09-06 10:00:00,108.71,108.78,108.54,108.69,318471.0,101.6145,101.6799,101.4556,101.5958,318471.0
2018-09-06 10:05:00,108.7,108.73,108.42,108.5,186167.0,101.6051,101.6332,101.3434,101.4182,186167.0
2018-09-06 10:10:00,108.49,108.5,107.82,107.98,553974.0,101.4088,101.4182,100.7826,100.9321,553974.0
2018-09-06 10:15:00,107.97,108.16,107.81,108.11,220525.0,100.9228,101.1004,100.7732,101.0536,220525.0
2018-09-06 10:20:00,108.11,108.18,107.88,107.99,266825.0,101.0536,101.1191,100.8387,100.9415,266825.0
2018-09-06 10:25:00,107.99,108.19,107.9,108.19,177562.0,100.9415,101.1284,100.8574,101.1284,177562.0
2018-09-06 10:30:00,108.18,108.18,107.9,107.92,223623.0,101.1191,101.1191,100.8574,100.876,223623.0
2018-09-06 10:35:00,107.9,107.9,107.65,107.79,291598.0,100.8574,100.8574,100.6237,100.7545,291598.0
2018-09-06 10:40:00,107.8,107.9,107.62,107.87,349596.0,100.7639,100.8574,100.5956,100.8293,349596.0
2018-09-06 10:45:00,107.88,107.93,107.52,107.58,409079.0,100.8387,100.8854,100.5022,100.5582,409079.0
2018-09-06 10:50:00,107.58,107.68,107.51,107.65,201751.0,100.5582,100.6517,100.4928,100.6237,201751.0
2018-09-06 10:55:00,107.65,107.96,107.56,107.82,247270.0,100.6237,100.9134,100.5395,100.7826,247270.0
2018-09-06 11:00:00,107.82,107.94,107.63,107.7,224263.0,100.7826,100.8947,100.605,100.6704,224263.0
2018-09-06 11:05:00,107.69,107.73,107.53,107.7,262580.0,100.6611,100.6984,100.5115,100.6704,262580.0
2018-09-06 11:10:00,107.69,107.79,107.52,107.72,273847.0,100.6611,100.7545,100.5022,100.6891,273847.0
2018-09-06 11:15:00,107.73,107.97,107.64,107.86,211744.0,100.6984,100.9228,100.6143,100.82,211744.0
2018-09-06 11:20:00,107.86,108.18,107.78,108.15,237029.0,100.82,101.1191,100.7452,101.091,237029.0
2018-09-06 11:25:00,108.15,108.15,107.87,108.05,326024.0,101.091,101.091,100.8293,100.9976,326024.0
2018-09-06 11:30:00,108.06,108.19,108.01,108.14,173812.0,101.0069,101.1284,100.9602,101.0817,173812.0
2018-09-06 11:35:00,108.14,108.28,108.13,108.23,168269.0,101.0817,101.2126,101.0723,101.1658,168269.0
2018-09-06 11:40:00,108.24,108.44,108.2,108.21,364653.0,101.1752,101.3621,101.1378,101.1471,364653.0
2018-09-06 11:45:00,108.2,108.36,108.2,108.33,259076.0,101.1378,101.2873,101.1378,101.2593,259076.0
2018-09-06 11:50:00,108.33,108.35,108.24,108.3,223480.0,101.2593,101.278,101.1752,101.2312,223480.0
2018-09-06 11:55:00,108.3,108.35,108.12,108.29,203738.0,101.2312,101.278,101.063,101.2219,203738.0
2018-09-06 12:00:00,108.27,108.29,108.18,108.23,96889.0,101.2032,101.2219,101.1191,101.1658,96889.0
2018-09-06 12:05:00,108.24,108.36,108.2,108.34,72710.0,101.1752,101.2873,101.1378,101.2686,72710.0
2018-09-06 12:10:00,108.34,108.34,108.19,108.21,170774.0,101.2686,101.2686,101.1284,101.1471,170774.0
2018-09-06 12:15:00,108.21,108.27,108.11,108.13,119704.0,101.1471,101.2032,101.0536,101.0723,119704.0
2018-09-06 12:20:00,108.14,108.19,107.95,108.1,280428.0,101.0817,101.1284,100.9041,101.0443,280428.0
2018-09-06 12:25:00,108.09,108.2,108.08,108.19,48896.0,101.035,101.1378,101.0256,101.1284,48896.0
2018-09-06 12:30:00,108.18,108.26,108.04,108.06,134845.0,101.1191,101.1939,100.9882,101.0069,134845.0
2018-09-06 12:35:00,108.08,108.2,108.04,108.07,102509.0,101.0256,101.1378,100.9882,101.0163,102509.0
2018-09-06 12:40:00,108.06,108.09,108.0,108.06,227199.0,101.0069,101.035,100.9508,101.0069,227199.0
2018-09-06 12:45:00,108.07,108.18,108.01,108.01,234174.0,101.0163,101.1191,100.9602,100.9602,234174.0
2018-09-06 12:50:00,108.02,108.12,108.01,108.07,70900.0,100.9695,101.063,100.9602,101.0163,70900.0
2018-09-06 12:55:00,108.07,108.1,107.97,108.0,102274.0,101.0163,101.0443,100.9228,100.9508,102274.0
2018-09-06 13:00:00,108.0,108.0,107.77,107.82,178250.0,100.9508,100.9508,100.7358,100.7826,178250.0
2018-09-06 13:05:00,107.81,107.96,107.79,107.94,101638.0,100.7732,100.9134,100.7545,100.8947,101638.0
2018-09-06 13:10:00,107.94,108.23,107.89,108.16,176999.0,100.8947,101.1658,100.848,101.1004,176999.0
2018-09-06 13:15:00,108.17,108.47,108.16,108.46,182472.0,101.1097,101.3902,101.1004,101.3808,182472.0
2018-09-06 13:20:00,108.46,108.58,108.44,108.54,152680.0,101.3808,101.493,101.3621,101.4556,152680.0
2018-09-06 13:25:00,108.55,108.58,108.38,108.38,155576.0,101.4649,101.493,101.306,101.306,155576.0
2018-09-06 13:30:00,108.38,108.51,108.33,108.43,105865.0,101.306,101.4275,101.2593,101.3528,105865.0
2018-09-06 13:35:00,108.44,108.55,108.32,108.36,96912.0,101.3621,101.4649,101.2499,101.2873,96912.0
2018-09-06 13:40:00,108.36,108.56,108.33,108.51,141906.0,101.2873,101.4743,101.2593,101.4275,141906.0
2018-09-06 13:45:00,108.51,108.57,108.42,108.45,111107.0,101.4275,101.4836,101.3434,101.3715,111107.0
2018-09-06 13:50:00,108.45,108.45,108.31,108.37,124781.0,101.3715,101.3715,101.2406,101.2967,124781.0
2018-09-06 13:55:00,108.36,108.43,108.27,108.35,143641.0,101.2873,101.3528,101.2032,101.278,143641.0
2018-09-06 14:00:00,108.34,108.51,108.34,108.34,134122.0,101.2686,101.4275,101.2686,101.2686,134122.0
2018-09-06 14:05:00,108.35,108.37,108.21,108.31,166290.0,101.278,101.2967,101.1471,101.2406,166290.0
2018-09-06 14:10:00,108.31,108.34,108.2,108.28,72193.0,101.2406,101.2686,101.1378,101.2126,72193.0
2018-09-06 14:15:00,108.29,108.36,108.25,108.32,124917.0,101.2219,101.2873,101.1845,101.2499,124917.0
2018-09-06 14:20:00,108.31,108.31,108.06,108.11,137813.0,101.2406,101.2406,101.0069,101.0536,137813.0
2018-09-06 14:25:00,108.11,108.23,108.06,108.12,168779.0,101.0536,101.1658,101.0069,101.063,168779.0
2018-09-06 14:30:00,108.12,108.42,108.12,108.4,198690.0,101.063,101.3434,101.063,101.3247,198690.0
2018-09-06 14:35:00,108.41,108.48,108.28,108.33,107043.0,101.3341,101.3995,101.2126,101.2593,107043.0
2018-09-06 14:40:00,108.32,108.38,108.24,108.32,70661.0,101.2499,101.306,101.1752,101.2499,70661.0
2018-09-06 14:45:00,108.32,108.42,108.29,108.33,103782.0,101.2499,101.3434,101.2219,101.2593,103782.0
2018-09-06 14:50:00,108.33,108.37,108.26,108.29,142972.0,101.2593,101.2967,101.1939,101.2219,142972.0
2018-09-06 14:55:00,108.3,108.34,108.23,108.23,110723.0,101.2312,101.2686,101.1658,101.1658,110723.0
2018-09-06 15:00:00,108.24,108.52,108.24,108.47,208625.0,101.1752,101.4369,101.1752,101.3902,208625.0
2018-09-06 15:05:00,108.47,108.75,108.47,108.72,251380.0,101.3902,101.6519,101.3902,101.6238,251380.0
2018-09-06 15:10:00,108.71,108.84,108.68,108.77,173025.0,101.6145,101.736,101.5864,101.6706,173025.0
2018-09-06 15:15:00,108.78,108.83,108.69,108.72,272846.0,101.6799,101.7267,101.5958,101.6238,272846.0
2018-09-06 15:20:00,108.72,108.83,108.69,108.82,178769.0,101.6238,101.7267,101.5958,101.7173,178769.0
2018-09-06 15:25:00,108.82,108.96,108.8,108.93,316049.0,101.7173,101.8482,101.6986,101.8201,316049.0
2018-09-06 15:30:00,108.93,108.97,108.78,108.82,243319.0,101.8201,101.8575,101.6799,101.7173,243319.0
2018-09-06 15:35:00,108.82,108.92,108.81,108.89,204854.0,101.7173,101.8108,101.708,101.7827,204854.0
2018-09-06 15:40:00,108.88,108.92,108.75,108.79,374728.0,101.7734,101.8108,101.6519,101.6893,374728.0
2018-09-06 15:45:00,108.79,108.94,108.78,108.83,282075.0,101.6893,101.8295,101.6799,101.7267,282075.0
2018-09-06 15:50:00,108.82,108.85,108.63,108.81,509373.0,101.7173,101.7453,101.5397,101.708,509373.0
2018-09-06 15:55:00,108.81,108.96,108.69,108.75,892317.0,101.708,101.8482,101.5958,101.6519,892317.0
2018-09-07 09:30:00,108.23,108.25,107.23,107.64,1008364.0,101.1658,101.1845,100.2311,100.6143,1008364.0
2018-09-07 09:35:00,107.65,107.9,107.56,107.84,407759.0,100.6237,100.8574,100.5395,100.8013,407759.0
2018-09-07 09:40:00,107.83,108.03,107.6,107.73,387842.0,100.7919,100.9789,100.5769,100.6984,387842.0
2018-09-07 09:45:00,107.74,107.76,107.43,107.67,520285.0,100.7078,100.7265,100.418,100.6424,520285.0
2018-09-07 09:50:00,107.67,108.22,107.66,108.21,442053.0,100.6424,101.1565,100.633,101.1471,442053.0
2018-09-07 09:55:00,108.22,108.52,108.21,108.52,618299.0,101.1565,101.4369,101.1471,101.4369,618299.0
2018-09-07 10:00:00,108.52,108.66,108.47,108.65,268021.0,101.4369,101.5677,101.3902,101.5584,268021.0
2018-09-07 10:05:00,108.64,108.72,108.41,108.42,295638.0,101.5491,101.6238,101.3341,101.3434,295638.0
2018-09-07 10:10:00,108.41,108.54,108.37,108.45,326142.0,101.3341,101.4556,101.2967,101.3715,326142.0
2018-09-07 10:15:00,108.45,108.48,108.2,108.33,357103.0,101.3715,101.3995,101.1378,101.2593,357103.0
2018-09-07 10:20:00,108.33,108.48,108.29,108.45,168512.0,101.2593,101.3995,101.2219,101.3715,168512.0
2018-09-07 10:25:00,108.45,108.5,108.18,108.22,258851.0,101.3715,101.4182,101.1191,101.1565,258851.0
2018-09-07 10:30:00,108.22,108.36,108.2,108.29,229600.0,101.1565,101.2873,101.1378,101.2219,229600.0
2018-09-07 10:35:00,108.29,108.32,108.08,108.14,225098.0,101.2219,101.2499,101.0256,101.0817,225098.0
2018-09-07 10:40:00,108.13,108.26,108.05,108.2,256197.0,101.0723,101.1939,100.9976,101.1378,256197.0
2018-09-07 10:45:00,108.2,108.62,108.19,108.59,326053.0,101.1378,101.5304,101.1284,101.5023,326053.0
2018-09-07 10:50:00,108.59,108.73,108.58,108.66,163360.0,101.5023,101.6332,101.493,101.5677,163360.0
2018-09-07 10:55:00,108.66,108.67,108.53,108.56,159543.0,101.5677,101.5771,101.4462,101.4743,159543.0
2018-09-07 11:00:00,108.57,108.61,108.37,108.38,225391.0,101.4836,101.521,101.2967,101.306,225391.0
2018-09-07 11:05:00,108.38,108.6,108.32,108.58,219367.0,101.306,101.5117,101.2499,101.493,219367.0
2018-09-07 11:10:00,108.59,108.6,108.51,108.55,71556.0,101.5023,101.5117,101.4275,101.4649,71556.0
2018-09-07 11:15:00,108.55,108.66,108.47,108.52,153417.0,101.4649,101.5677,101.3902,101.4369,153417.0
2018-09-07 11:20:00,108.52,108.57,108.35,108.38,102015.0,101.4369,101.4836,101.278,101.306,102015.0
2018-09-07 11:25:00,108.37,108.54,108.28,108.54,112303.0,101.2967,101.4556,101.2126,101.4556,112303.0
2018-09-07 11:30:00,108.54,108.54,108.38,108.46,150064.0,101.4556,101.4556,101.306,101.3808,150064.0
2018-09-07 11:35:00,108.46,108.65,108.46,108.59,132342.0,101.3808,101.5584,101.3808,101.5023,132342.0
2018-09-07 11:40:00,108.59,108.65,108.51,108.52,77002.0,101.5023,101.5584,101.4275,101.4369,77002.0
2018-09-07 11:45:00,108.52,108.64,108.51,108.61,142135.0,101.4369,101.5491,101.4275,101.521,142135.0
2018-09-07 11:50:00,108.62,108.67,108.57,108.64,159894.0,101.5304,101.5771,101.4836,101.5491,159894.0
2018-09-07 11:55:00,108.64,108.66,108.48,108.48,142825.0,101.5491,101.5677,101.3995,101.3995,142825.0
2018-09-07 12:00:00,108.48,108.54,108.25,108.28,188491.0,101.3995,101.4556,101.1845,101.2126,188491.0
2018-09-07 12:05:00,108.26,108.4,107.79,107.87,511868.0,101.1939,101.3247,100.7545,100.8293,511868.0
2018-09-07 12:10:00,107.87,108.34,107.8,108.26,202476.0,100.8293,101.2686,100.7639,101.1939,202476.0
2018-09-07 12:15:00,108.26,108.27,108.07,108.23,187700.0,101.1939,101.2032,101.0163,101.1658,187700.0
2018-09-07 12:20:00,108.23,108.39,108.18,108.22,169221.0,101.1658,101.3154,101.1191,101.1565,169221.0
2018-09-07 12:25:00,108.22,108.24,108.07,108.09,159880.0,101.1565,101.1752,101.0163,101.035,159880.0
2018-09-07 12:30:00,108.09,108.39,108.08,108.2,197369.0,101.035,101.3154,101.0256,101.1378,197369.0
2018-09-07 12:35:00,108.21,108.3,108.17,108.28,104821.0,101.1471,101.2312,101.1097,101.2126,104821.0
2018-09-07 12:40:00,108.29,108.34,108.08,108.15,96109.0,101.2219,101.2686,101.0256,101.091,96109.0
2018-09-07 12:45:00,108.15,108.62,108.14,108.57,257858.0,101.091,101.5304,101.0817,101.4836,257858.0
2018-09-07 12:50:00,108.58,108.72,108.53,108.63,110031.0,101.493,101.6238,101.4462,101.5397,110031.0
2018-09-07 12:55:00,108.62,108.71,108.58,108.62,85016.0,101.5304,101.6145,101.493,101.5304,85016.0
2018-09-07 13:00:00,108.62,108.64,108.48,108.49,90210.0,101.5304,101.5491,101.3995,101.4088,90210.0
2018-09-07 13:05:00,108.48,108.49,108.35,108.38,70948.0,101.3995,101.4088,101.278,101.306,70948.0
2018-09-07 13:10:00,108.37,108.45,108.26,108.3,105350.0,101.2967,101.3715,101.1939,101.2312,105350.0
2018-09-07 13:15:00,108.31,108.37,108.23,108.24,71828.0,101.2406,101.2967,101.1658,101.1752,71828.0
2018-09-07 13:20:00,108.23,108.38,108.21,108.31,76851.0,101.1658,101.306,101.1471,101.2406,76851.0
2018-09-07 13:25:00,108.31,108.42,108.29,108.4,51890.0,101.2406,101.3434,101.2219,101.3247,51890.0
2018-09-07 13:30:00,108.4,108.48,108.38,108.4,116628.0,101.3247,101.3995,101.306,101.3247,116628.0
2018-09-07 13:35:00,108.4,108.4,108.2,108.23,85075.0,101.3247,101.3247,101.1378,101.1658,85075.0
2018-09-07 13:40:00,108.23,108.23,108.14,108.17,70558.0,101.1658,101.1658,101.0817,101.1097,70558.0
2018-09-07 13:45:00,108.17,108.27,108.1,108.12,115126.0,101.1097,101.2032,101.0443,101.063,115126.0
2018-09-07 13:50:00,108.12,108.29,108.1,108.19,119098.0,101.063,101.2219,101.0443,101.1284,119098.0
2018-09-07 13:55:00,108.18,108.2,108.11,108.12,93312.0,101.1191,101.1378,101.0536,101.063,93312.0
2018-09-07 14:00:00,108.12,108.23,108.1,108.11,93299.0,101.063,101.1658,101.0443,101.0536,93299.0
2018-09-07 14:05:00,108.12,108.16,108.1,108.11,79151.0,101.063,101.1004,101.0443,101.0536,79151.0
2018-09-07 14:10:00,108.11,108.28,108.11,108.23,184563.0,101.0536,101.2126,101.0536,101.1658,184563.0
2018-09-07 14:15:00,108.24,108.26,108.12,108.15,59485.0,101.1752,101.1939,101.063,101.091,59485.0
2018-09-07 14:20:00,108.14,108.21,108.13,108.2,71545.0,101.0817,101.1471,101.0723,101.1378,71545.0
2018-09-07 14:25:00,108.2,108.38,108.18,108.37,84270.0,101.1378,101.306,101.1191,101.2967,84270.0
2018-09-07 14:30:00,108.38,108.38,108.16,108.19,118101.0,101.306,101.306,101.1004,101.1284,118101.0
2018-09-07 14:35:00,108.2,108.21,108.15,108.18,101815.0,101.1378,101.1471,101.091,101.1191,101815.0
2018-09-07 14:40:00,108.19,108.26,108.15,108.23,111924.0,101.1284,101.1939,101.091,101.1658,111924.0
2018-09-07 14:45:00,108.24,108.31,108.2,108.22,105354.0,101.1752,101.2406,101.1378,101.1565,105354.0
2018-09-07 14:50:00,108.22,108.22,108.11,108.15,112899.0,101.1565,101.1565,101.0536,101.091,112899.0
2018-09-07 14:55:00,108.14,108.36,108.13,108.34,143672.0,101.0817,101.2873,101.0723,101.2686,143672.0
2018-09-07 15:00:00,108.34,108.37,108.26,108.28,124243.0,101.2686,101.2967,101.1939,101.2126,124243.0
2018-09-07 15:05:00,108.29,108.3,108.14,108.15,141439.0,101.2219,101.2312,101.0817,101.091,141439.0
2018-09-07 15:10:00,108.15,108.26,108.14,108.2,127266.0,101.091,101.1939,101.0817,101.1378,127266.0
2018-09-07 15:15:00,108.21,108.23,108.16,108.2,66362.0,101.1471,101.1658,101.1004,101.1378,66362.0
2018-09-07 15:20:00,108.2,108.24,108.1,108.13,148486.0,101.1378,101.1752,101.0443,101.0723,148486.0
2018-09-07 15:25:00,108.11,108.21,108.11,108.2,147682.0,101.0536,101.1471,101.0536,101.1378,147682.0
2018-09-07 15:30:00,108.2,108.32,108.09,108.22,224438.0,101.1378,101.2499,101.035,101.1565,224438.0
2018-09-07 15:35:00,108.23,108.24,108.08,108.15,267219.0,101.1658,101.1752,101.0256,101.091,267219.0
2018-09-07 15:40:00,108.15,108.2,108.07,108.12,252748.0,101.091,101.1378,101.0163,101.063,252748.0
2018-09-07 15:45:00,108.09,108.21,108.07,108.18,266153.0,101.035,101.1471,101.0163,101.1191,266153.0
2018-09-07 15:50:00,108.18,108.25,107.98,108.18,963113.0,101.1191,101.1845,100.9321,101.1191,963113.0
2018-09-07 15:55:00,108.18,108.39,108.18,108.29,1663074.0,101.1191,101.3154,101.1191,101.2219,1663074.0
2018-09-10 09:30:00,108.85,108.97,108.53,108.8,716563.0,101.7453,101.8575,101.4462,101.6986,716563.0
2018-09-10 09:35:00,108.8,108.85,108.41,108.59,360037.0,101.6986,101.7453,101.3341,101.5023,360037.0
2018-09-10 09:40:00,108.61,108.87,108.53,108.69,256352.0,101.521,101.764,101.4462,101.5958,256352.0
2018-09-10 09:45:00,108.68,108.79,108.48,108.78,230522.0,101.5864,101.6893,101.3995,101.6799,230522.0
2018-09-10 09:50:00,108.77,108.85,108.47,108.61,203560.0,101.6706,101.7453,101.3902,101.521,203560.0
2018-09-10 09:55:00,108.6,108.66,108.48,108.55,196680.0,101.5117,101.5677,101.3995,101.4649,196680.0
2018-09-10 10:00:00,108.54,108.65,108.41,108.49,234037.0,101.4556,101.5584,101.3341,101.4088,234037.0
2018-09-10 10:05:00,108.51,108.61,108.36,108.53,183410.0,101.4275,101.521,101.2873,101.4462,183410.0
2018-09-10 10:10:00,108.52,108.52,108.36,108.45,174394.0,101.4369,101.4369,101.2873,101.3715,174394.0
2018-09-10 10:15:00,108.44,108.69,108.38,108.64,234421.0,101.3621,101.5958,101.306,101.5491,234421.0
2018-09-10 10:20:00,108.65,108.76,108.63,108.65,180947.0,101.5584,101.6612,101.5397,101.5584,180947.0
2018-09-10 10:25:00,108.64,108.69,108.53,108.64,155316.0,101.5491,101.5958,101.4462,101.5491,155316.0
2018-09-10 10:30:00,108.64,108.76,108.55,108.74,229207.0,101.5491,101.6612,101.4649,101.6425,229207.0
2018-09-10 10:35:00,108.75,108.84,108.63,108.78,173700.0,101.6519,101.736,101.5397,101.6799,173700.0
2018-09-10 10:40:00,108.77,108.84,108.74,108.78,113321.0,101.6706,101.736,101.6425,101.6799,113321.0
2018-09-10 10:45:00,108.78,108.82,108.65,108.73,115437.0,101.6799,101.7173,101.5584,101.6332,115437.0
2018-09-10 10:50:00,108.73,108.83,108.72,108.76,199173.0,101.6332,101.7267,101.6238,101.6612,199173.0
2018-09-10 10:55:00,108.76,108.78,108.65,108.69,120388.0,101.6612,101.6799,101.5584,101.5958,120388.0
2018-09-10 11:00:00,108.69,108.72,108.52,108.69,192554.0,101.5958,101.6238,101.4369,101.5958,192554.0
2018-09-10 11:05:00,108.69,108.82,108.61,108.79,229504.0,101.5958,101.7173,101.521,101.6893,229504.0
2018-09-10 11:10:00,108.79,109.07,108.78,108.99,265013.0,101.6893,101.951,101.6799,101.8762,265013.0
2018-09-10 11:15:00,108.99,109.08,108.96,109.05,194010.0,101.8762,101.9603,101.8482,101.9323,194010.0
2018-09-10 11:20:00,109.05,109.28,109.05,109.25,194466.0,101.9323,102.1473,101.9323,102.1192,194466.0
2018-09-10 11:25:00,109.26,109.28,109.12,109.22,149408.0,102.1286,102.1473,101.9977,102.0912,149408.0
2018-09-10 11:30:00,109.23,109.24,109.1,109.14,104168.0,102.1005,102.1099,101.979,102.0164,104168.0
2018-09-10 11:35:00,109.15,109.16,109.09,109.15,102176.0,102.0258,102.0351,101.9697,102.0258,102176.0
2018-09-10 11:40:00,109.16,109.24,109.15,109.18,123792.0,102.0351,102.1099,102.0258,102.0538,123792.0
2018-09-10 11:45:00,109.17,109.22,109.1,109.14,93329.0,102.0445,102.0912,101.979,102.0164,93329.0
2018-09-10 11:50:00,109.14,109.2,109.13,109.18,74849.0,102.0164,102.0725,102.0071,102.0538,74849.0
2018-09-10 11:55:00,109.17,109.18,109.1,109.17,84080.0,102.0445,102.0538,101.979,102.0445,84080.0
2018-09-10 12:00:00,109.17,109.17,109.03,109.06,142577.0,102.0445,102.0445,101.9136,101.9416,142577.0
2018-09-10 12:05:00,109.05,109.12,109.0,109.11,70547.0,101.9323,101.9977,101.8856,101.9884,70547.0
2018-09-10 12:10:00,109.1,109.22,109.05,109.2,93320.0,101.979,102.0912,101.9323,102.0725,93320.0
2018-09-10 12:15:00,109.2,109.35,109.09,109.09,186152.0,102.0725,102.2127,101.9697,101.9697,186152.0
2018-09-10 12:20:00,109.1,109.12,108.97,109.04,128858.0,101.979,101.9977,101.8575,101.9229,128858.0
2018-09-10 12:25:00,109.04,109.13,109.04,109.07,90184.0,101.9229,102.0071,101.9229,101.951,90184.0
2018-09-10 12:30:00,109.08,109.2,109.03,109.2,77820.0,101.9603,102.0725,101.9136,102.0725,77820.0
2018-09-10 12:35:00,109.19,109.2,109.1,109.1,120070.0,102.0632,102.0725,101.979,101.979,120070.0
2018-09-10 12:40:00,109.11,109.17,109.02,109.16,100893.0,101.9884,102.0445,101.9043,102.0351,100893.0
2018-09-10 12:45:00,109.16,109.27,109.12,109.18,94657.0,102.0351,102.1379,101.9977,102.0538,94657.0
2018-09-10 12:50:00,109.18,109.27,109.14,109.22,94703.0,102.0538,102.1379,102.0164,102.0912,94703.0
2018-09-10 12:55:00,109.22,109.29,109.2,109.29,70925.0,102.0912,102.1566,102.0725,102.1566,70925.0
2018-09-10 13:00:00,109.29,109.31,109.2,109.3,140036.0,102.1566,102.1753,102.0725,102.166,140036.0
2018-09-10 13:05:00,109.3,109.37,109.29,109.34,128446.0,102.166,102.2314,102.1566,102.2034,128446.0
2018-09-10 13:10:00,109.34,109.47,109.3,109.45,125707.0,102.2034,102.3249,102.166,102.3062,125707.0
2018-09-10 13:15:00,109.46,109.53,109.43,109.52,105383.0,102.3155,102.381,102.2875,102.3716,105383.0
2018-09-10 13:20:00,109.52,109.64,109.51,109.55,175917.0,102.3716,102.4838,102.3623,102.3997,175917.0
2018-09-10 13:25:00,109.55,109.64,109.54,109.61,120765.0,102.3997,102.4838,102.3903,102.4557,120765.0
2018-09-10 13:30:00,109.61,109.63,109.45,109.5,108723.0,102.4557,102.4744,102.3062,102.3529,108723.0
2018-09-10 13:35:00,109.49,109.5,109.39,109.41,91890.0,102.3436,102.3529,102.2501,102.2688,91890.0
2018-09-10 13:40:00,109.4,109.5,109.4,109.48,130427.0,102.2594,102.3529,102.2594,102.3342,130427.0
2018-09-10 13:45:00,109.48,109.52,109.37,109.45,122151.0,102.3342,102.3716,102.2314,102.3062,122151.0
2018-09-10 13:50:00,109.44,109.46,109.39,109.41,82744.0,102.2968,102.3155,102.2501,102.2688,82744.0
2018-09-10 13:55:00,109.41,109.53,109.4,109.53,101230.0,102.2688,102.381,102.2594,102.381,101230.0
2018-09-10 14:00:00,109.53,109.55,109.43,109.51,97731.0,102.381,102.3997,102.2875,102.3623,97731.0
2018-09-10 14:05:00,109.5,109.52,109.36,109.39,121443.0,102.3529,102.3716,102.2221,102.2501,121443.0
2018-09-10 14:10:00,109.39,109.4,109.32,109.34,62211.0,102.2501,102.2594,102.1847,102.2034,62211.0
2018-09-10 14:15:00,109.35,109.4,109.33,109.37,77813.0,102.2127,102.2594,102.194,102.2314,77813.0
2018-09-10 14:20:00,109.37,109.42,109.3,109.41,90269.0,102.2314,102.2781,102.166,102.2688,90269.0
2018-09-10 14:25:00,109.4,109.5,109.39,109.43,109380.0,102.2594,102.3529,102.2501,102.2875,109380.0
2018-09-10 14:30:00,109.43,109.44,109.37,109.38,70130.0,102.2875,102.2968,102.2314,102.2408,70130.0
2018-09-10 14:35:00,109.37,109.47,109.37,109.46,113795.0,102.2314,102.3249,102.2314,102.3155,113795.0
2018-09-10 14:40:00,109.47,109.47,109.42,109.47,84000.0,102.3249,102.3249,102.2781,102.3249,84000.0
2018-09-10 14:45:00,109.47,109.49,109.44,109.48,63902.0,102.3249,102.3436,102.2968,102.3342,63902.0
2018-09-10 14:50:00,109.48,109.49,109.4,109.41,105683.0,102.3342,102.3436,102.2594,102.2688,105683.0
2018-09-10 14:55:00,109.41,109.49,109.38,109.49,98694.0,102.2688,102.3436,102.2408,102.3436,98694.0
2018-09-10 15:00:00,109.48,109.56,109.42,109.43,148308.0,102.3342,102.409,102.2781,102.2875,148308.0
2018-09-10 15:05:00,109.43,109.51,109.43,109.46,150433.0,102.2875,102.3623,102.2875,102.3155,150433.0
2018-09-10 15:10:00,109.46,109.51,109.44,109.48,91228.0,102.3155,102.3623,102.2968,102.3342,91228.0
2018-09-10 15:15:00,109.47,109.48,109.39,109.41,127181.0,102.3249,102.3342,102.2501,102.2688,127181.0
2018-09-10 15:20:00,109.42,109.44,109.36,109.44,107250.0,102.2781,102.2968,102.2221,102.2968,107250.0
2018-09-10 15:25:00,109.43,109.45,109.39,109.41,129365.0,102.2875,102.3062,102.2501,102.2688,129365.0
2018-09-10 15:30:00,109.41,109.43,109.38,109.41,115960.0,102.2688,102.2875,102.2408,102.2688,115960.0
2018-09-10 15:35:00,109.41,109.46,109.38,109.4,139792.0,102.2688,102.3155,102.2408,102.2594,139792.0
2018-09-10 15:40:00,109.39,109.47,109.33,109.46,195920.0,102.2501,102.3249,102.194,102.3155,195920.0
2018-09-10 15:45:00,109.45,109.57,109.41,109.49,270061.0,102.3062,102.4184,102.2688,102.3436,270061.0
2018-09-10 15:50:00,109.48,109.49,109.11,109.32,886761.0,102.3342,102.3436,101.9884,102.1847,886761.0
2018-09-10 15:55:00,109.33,109.46,109.32,109.44,1237437.0,102.194,102.3155,102.1847,102.2968,1237437.0
2018-09-11 09:30:00,108.96,109.3,108.89,109.25,862020.0,101.8482,102.166,101.7827,102.1192,862020.0
2018-09-11 09:35:00,109.25,109.79,109.16,109.78,351332.0,102.1192,102.624,102.0351,102.6146,351332.0
2018-09-11 09:40:00,109.78,110.04,109.76,109.95,406879.0,102.6146,102.8577,102.596,102.7736,406879.0
2018-09-11 09:45:00,109.96,110.06,109.83,109.92,403032.0,102.7829,102.8764,102.6614,102.7455,403032.0
2018-09-11 09:50:00,109.93,110.25,109.88,110.24,392702.0,102.7549,103.054,102.7081,103.0446,392702.0
2018-09-11 09:55:00,110.25,110.39,110.13,110.17,499302.0,103.054,103.1848,102.9418,102.9792,499302.0
2018-09-11 10:00:00,110.17,110.48,110.14,110.42,349527.0,102.9792,103.269,102.9511,103.2129,349527.0
2018-09-11 10:05:00,110.42,110.53,110.29,110.49,285949.0,103.2129,103.3157,103.0914,103.2783,285949.0
2018-09-11 10:10:00,110.49,110.6,110.39,110.55,466946.0,103.2783,103.3811,103.1848,103.3344,466946.0
2018-09-11 10:15:00,110.55,110.73,110.51,110.52,233257.0,103.3344,103.5026,103.297,103.3063,233257.0
2018-09-11 10:20:00,110.52,110.68,110.47,110.62,167066.0,103.3063,103.4559,103.2596,103.3998,167066.0
2018-09-11 10:25:00,110.62,110.71,110.53,110.68,157367.0,103.3998,103.4839,103.3157,103.4559,157367.0
2018-09-11 10:30:00,110.69,110.7,110.44,110.48,200467.0,103.4653,103.4746,103.2316,103.269,200467.0
2018-09-11 10:35:00,110.49,110.57,110.47,110.49,142179.0,103.2783,103.3531,103.2596,103.2783,142179.0
2018-09-11 10:40:00,110.5,110.56,110.43,110.49,120774.0,103.2877,103.3437,103.2222,103.2783,120774.0
2018-09-11 10:45:00,110.48,110.52,110.32,110.37,144127.0,103.269,103.3063,103.1194,103.1661,144127.0
2018-09-11 10:50:00,110.37,110.46,110.33,110.4,114634.0,103.1661,103.2503,103.1287,103.1942,114634.0
2018-09-11 10:55:00,110.4,110.43,110.25,110.3,197808.0,103.1942,103.2222,103.054,103.1007,197808.0
2018-09-11 11:00:00,110.3,110.5,110.25,110.48,205458.0,103.1007,103.2877,103.054,103.269,205458.0
2018-09-11 11:05:00,110.48,110.5,110.37,110.41,168356.0,103.269,103.2877,103.1661,103.2035,168356.0
2018-09-11 11:10:00,110.41,110.58,110.41,110.44,164357.0,103.2035,103.3624,103.2035,103.2316,164357.0
2018-09-11 11:15:00,110.44,110.46,110.35,110.4,95139.0,103.2316,103.2503,103.1474,103.1942,95139.0
2018-09-11 11:20:00,110.41,110.5,110.3,110.33,103219.0,103.2035,103.2877,103.1007,103.1287,103219.0
2018-09-11 11:25:00,110.32,110.47,110.28,110.39,108365.0,103.1194,103.2596,103.082,103.1848,108365.0
2018-09-11 11:30:00,110.4,110.54,110.39,110.53,144655.0,103.1942,103.325,103.1848,103.3157,144655.0
2018-09-11 11:35:00,110.52,110.54,110.44,110.5,93529.0,103.3063,103.325,103.2316,103.2877,93529.0
2018-09-11 11:40:00,110.51,110.66,110.47,110.63,160577.0,103.297,103.4372,103.2596,103.4092,160577.0
2018-09-11 11:45:00,110.64,110.85,110.64,110.84,249150.0,103.4185,103.6148,103.4185,103.6055,249150.0
2018-09-11 11:50:00,110.84,111.0,110.81,110.99,458513.0,103.6055,103.755,103.5774,103.7457,458513.0
2018-09-11 11:55:00,110.98,111.29,110.98,111.25,384468.0,103.7363,104.0261,103.7363,103.9887,384468.0
2018-09-11 12:00:00,111.25,111.31,111.13,111.23,292623.0,103.9887,104.0448,103.8765,103.97,292623.0
2018-09-11 12:05:00,111.23,111.44,111.2,111.37,249348.0,103.97,104.1663,103.942,104.1009,249348.0
2018-09-11 12:10:00,111.37,111.41,111.31,111.34,266678.0,104.1009,104.1383,104.0448,104.0728,266678.0
2018-09-11 12:15:00,111.34,111.41,111.33,111.34,255381.0,104.0728,104.1383,104.0635,104.0728,255381.0
2018-09-11 12:20:00,111.35,111.37,111.25,111.25,183925.0,104.0822,104.1009,103.9887,103.9887,183925.0
2018-09-11 12:25:00,111.25,111.27,111.14,111.17,245870.0,103.9887,104.0074,103.8859,103.9139,245870.0
2018-09-11 12:30:00,111.18,111.23,111.18,111.2,96679.0,103.9233,103.97,103.9233,103.942,96679.0
2018-09-11 12:35:00,111.2,111.25,111.18,111.19,75994.0,103.942,103.9887,103.9233,103.9326,75994.0
2018-09-11 12:40:00,111.19,111.21,111.08,111.09,92043.0,103.9326,103.9513,103.8298,103.8391,92043.0
2018-09-11 12:45:00,111.09,111.11,111.03,111.06,88867.0,103.8391,103.8578,103.7831,103.8111,88867.0
2018-09-11 12:50:00,111.07,111.07,110.97,110.99,188229.0,103.8204,103.8204,103.727,103.7457,188229.0
2018-09-11 12:55:00,111.0,111.16,110.98,111.15,116099.0,103.755,103.9046,103.7363,103.8952,116099.0
2018-09-11 13:00:00,111.15,111.23,111.01,111.04,154907.0,103.8952,103.97,103.7644,103.7924,154907.0
2018-09-11 13:05:00,111.05,111.05,110.98,110.98,107934.0,103.8018,103.8018,103.7363,103.7363,107934.0
2018-09-11 13:10:00,110.98,111.05,110.89,110.92,156426.0,103.7363,103.8018,103.6522,103.6802,156426.0
2018-09-11 13:15:00,110.92,110.96,110.86,110.94,97440.0,103.6802,103.7176,103.6242,103.6989,97440.0
2018-09-11 13:20:00,110.94,110.95,110.62,110.74,187607.0,103.6989,103.7083,103.3998,103.512,187607.0
2018-09-11 13:25:00,110.74,110.85,110.71,110.79,147434.0,103.512,103.6148,103.4839,103.5587,147434.0
2018-09-11 13:30:00,110.79,110.9,110.78,110.88,108213.0,103.5587,103.6615,103.5494,103.6428,108213.0
2018-09-11 13:35:00,110.89,110.97,110.88,110.92,86429.0,103.6522,103.727,103.6428,103.6802,86429.0
2018-09-11 13:40:00,110.92,110.96,110.86,110.86,75381.0,103.6802,103.7176,103.6242,103.6242,75381.0
2018-09-11 13:45:00,110.84,110.98,110.82,110.97,95242.0,103.6055,103.7363,103.5868,103.727,95242.0
2018-09-11 13:50:00,110.98,111.0,110.88,110.96,108799.0,103.7363,103.755,103.6428,103.7176,108799.0
2018-09-11 13:55:00,110.96,110.97,110.91,110.93,142906.0,103.7176,103.727,103.6709,103.6896,142906.0
2018-09-11 14:00:00,110.92,110.96,110.84,110.93,105063.0,103.6802,103.7176,103.6055,103.6896,105063.0
2018-09-11 14:05:00,110.92,110.98,110.9,110.95,62800.0,103.6802,103.7363,103.6615,103.7083,62800.0
2018-09-11 14:10:00,110.96,110.99,110.92,110.98,82330.0,103.7176,103.7457,103.6802,103.7363,82330.0
2018-09-11 14:15:00,110.97,111.08,110.94,111.08,116313.0,103.727,103.8298,103.6989,103.8298,116313.0
2018-09-11 14:20:00,111.08,111.21,111.06,111.2,148101.0,103.8298,103.9513,103.8111,103.942,148101.0
2018-09-11 14:25:00,111.2,111.23,111.14,111.21,144965.0,103.942,103.97,103.8859,103.9513,144965.0
2018-09-11 14:30:00,111.2,111.28,111.2,111.24,151958.0,103.942,104.0167,103.942,103.9794,151958.0
2018-09-11 14:35:00,111.24,111.27,111.15,111.16,128333.0,103.9794,104.0074,103.8952,103.9046,128333.0
2018-09-11 14:40:00,111.16,111.19,111.08,111.09,94977.0,103.9046,103.9326,103.8298,103.8391,94977.0
2018-09-11 14:45:00,111.1,111.19,111.09,111.15,100518.0,103.8485,103.9326,103.8391,103.8952,100518.0
2018-09-11 14:50:00,111.14,111.2,111.14,111.19,99069.0,103.8859,103.942,103.8859,103.9326,99069.0
2018-09-11 14:55:00,111.2,111.25,111.18,111.21,108192.0,103.942,103.9887,103.9233,103.9513,108192.0
2018-09-11 15:00:00,111.2,111.32,111.2,111.29,124013.0,103.942,104.0541,103.942,104.0261,124013.0
2018-09-11 15:05:00,111.3,111.35,111.25,111.32,177857.0,104.0354,104.0822,103.9887,104.0541,177857.0
2018-09-11 15:10:00,111.32,111.45,111.32,111.44,226590.0,104.0541,104.1756,104.0541,104.1663,226590.0
2018-09-11 15:15:00,111.43,111.44,111.31,111.31,131547.0,104.157,104.1663,104.0448,104.0448,131547.0
2018-09-11 15:20:00,111.31,111.36,111.3,111.35,115582.0,104.0448,104.0915,104.0354,104.0822,115582.0
2018-09-11 15:25:00,111.34,111.39,111.34,111.35,140719.0,104.0728,104.1196,104.0728,104.0822,140719.0
2018-09-11 15:30:00,111.35,111.38,111.3,111.34,238080.0,104.0822,104.1102,104.0354,104.0728,238080.0
2018-09-11 15:35:00,111.34,111.41,111.33,111.38,164399.0,104.0728,104.1383,104.0635,104.1102,164399.0
2018-09-11 15:40:00,111.39,111.4,111.33,111.37,295462.0,104.1196,104.1289,104.0635,104.1009,295462.0
2018-09-11 15:45:00,111.36,111.59,111.32,111.56,856123.0,104.0915,104.3065,104.0541,104.2785,856123.0
2018-09-11 15:50:00,111.56,111.56,111.15,111.2,880599.0,104.2785,104.2785,103.8952,103.942,880599.0
2018-09-11 15:55:00,111.19,111.42,111.16,111.26,1640224.0,103.9326,104.1476,103.9046,103.998,1640224.0
2018-09-12 09:30:00,111.43,111.65,111.0,111.57,638064.0,104.157,104.3626,103.755,104.2878,638064.0
2018-09-12 09:35:00,111.56,111.57,111.26,111.4,424313.0,104.2785,104.2878,103.998,104.1289,424313.0
2018-09-12 09:40:00,111.4,111.6,111.34,111.59,292154.0,104.1289,104.3159,104.0728,104.3065,292154.0
2018-09-12 09:45:00,111.58,111.61,111.38,111.47,157587.0,104.2972,104.3252,104.1102,104.1943,157587.0
2018-09-12 09:50:00,111.47,111.58,111.17,111.21,200279.0,104.1943,104.2972,103.9139,103.9513,200279.0
2018-09-12 09:55:00,111.21,111.35,111.16,111.22,259342.0,103.9513,104.0822,103.9046,103.9607,259342.0
2018-09-12 10:00:00,111.22,111.64,111.19,111.59,362917.0,103.9607,104.3532,103.9326,104.3065,362917.0
2018-09-12 10:05:00,111.59,111.68,111.19,111.22,250553.0,104.3065,104.3906,103.9326,103.9607,250553.0
2018-09-12 10:10:00,111.22,111.24,111.0,111.19,255005.0,103.9607,103.9794,103.755,103.9326,255005.0
2018-09-12 10:15:00,111.18,111.33,111.15,111.2,204215.0,103.9233,104.0635,103.8952,103.942,204215.0
2018-09-12 10:20:00,111.2,111.24,111.04,111.05,250725.0,103.942,103.9794,103.7924,103.8018,250725.0
2018-09-12 10:25:00,111.04,111.23,111.03,111.13,284026.0,103.7924,103.97,103.7831,103.8765,284026.0
2018-09-12 10:30:00,111.13,111.15,110.54,110.55,341016.0,103.8765,103.8952,103.325,103.3344,341016.0
2018-09-12 10:35:00,110.56,110.73,110.51,110.69,234151.0,103.3437,103.5026,103.297,103.4653,234151.0
2018-09-12 10:40:00,110.68,110.83,110.66,110.78,161576.0,103.4559,103.5961,103.4372,103.5494,161576.0
2018-09-12 10:45:00,110.79,110.8,110.64,110.65,145253.0,103.5587,103.5681,103.4185,103.4279,145253.0
2018-09-12 10:50:00,110.64,110.94,110.62,110.89,180873.0,103.4185,103.6989,103.3998,103.6522,180873.0
2018-09-12 10:55:00,110.89,110.91,110.76,110.78,123836.0,103.6522,103.6709,103.5307,103.5494,123836.0
2018-09-12 11:00:00,110.78,111.05,110.73,110.93,180308.0,103.5494,103.8018,103.5026,103.6896,180308.0
2018-09-12 11:05:00,110.93,110.99,110.87,110.88,210214.0,103.6896,103.7457,103.6335,103.6428,210214.0
2018-09-12 11:10:00,110.89,111.46,110.89,111.43,430227.0,103.6522,104.185,103.6522,104.157,430227.0
2018-09-12 11:15:00,111.46,111.6,111.27,111.42,401423.0,104.185,104.3159,104.0074,104.1476,401423.0
2018-09-12 11:20:00,111.42,111.51,111.33,111.49,208095.0,104.1476,104.2317,104.0635,104.213,208095.0
2018-09-12 11:25:00,111.5,111.55,111.36,111.5,168059.0,104.2224,104.2691,104.0915,104.2224,168059.0
2018-09-12 11:30:00,111.49,111.6,111.48,111.51,157738.0,104.213,104.3159,104.2037,104.2317,157738.0
2018-09-12 11:35:00,111.5,111.5,111.31,111.34,121267.0,104.2224,104.2224,104.0448,104.0728,121267.0
2018-09-12 11:40:00,111.34,111.43,111.21,111.22,150984.0,104.0728,104.157,103.9513,103.9607,150984.0
2018-09-12 11:45:00,111.22,111.24,111.06,111.12,137052.0,103.9607,103.9794,103.8111,103.8672,137052.0
2018-09-12 11:50:00,111.11,111.12,110.71,110.75,291503.0,103.8578,103.8672,103.4839,103.5213,291503.0
2018-09-12 11:55:00,110.75,110.89,110.67,110.68,261234.0,103.5213,103.6522,103.4466,103.4559,261234.0
2018-09-12 12:00:00,110.68,110.96,110.67,110.91,98904.0,103.4559,103.7176,103.4466,103.6709,98904.0
2018-09-12 12:05:00,110.91,111.21,110.91,110.95,268492.0,103.6709,103.9513,103.6709,103.7083,268492.0
2018-09-12 12:10:00,110.96,111.12,110.93,111.08,93687.0,103.7176,103.8672,103.6896,103.8298,93687.0
2018-09-12 12:15:00,111.08,111.18,111.06,111.18,98485.0,103.8298,103.9233,103.8111,103.9233,98485.0
2018-09-12 12:20:00,111.17,111.3,111.17,111.25,105908.0,103.9139,104.0354,103.9139,103.9887,105908.0
2018-09-12 12:25:00,111.25,111.33,111.21,111.31,109611.0,103.9887,104.0635,103.9513,104.0448,109611.0
2018-09-12 12:30:00,111.31,111.31,111.19,111.21,85857.0,104.0448,104.0448,103.9326,103.9513,85857.0
2018-09-12 12:35:00,111.21,111.32,111.17,111.31,137888.0,103.9513,104.0541,103.9139,104.0448,137888.0
2018-09-12 12:40:00,111.31,111.45,111.3,111.38,121723.0,104.0448,104.1756,104.0354,104.1102,121723.0
2018-09-12 12:45:00,111.38,111.38,111.26,111.35,90000.0,104.1102,104.1102,103.998,104.0822,90000.0
2018-09-12 12:50:00,111.35,111.39,111.31,111.33,76372.0,104.0822,104.1196,104.0448,104.0635,76372.0
2018-09-12 12:55:00,111.33,111.36,111.25,111.3,56937.0,104.0635,104.0915,103.9887,104.0354,56937.0
2018-09-12 13:00:00,111.3,111.38,111.17,111.2,110724.0,104.0354,104.1102,103.9139,103.942,110724.0
2018-09-12 13:05:00,111.19,111.26,111.19,111.22,72816.0,103.9326,103.998,103.9326,103.9607,72816.0
2018-09-12 13:10:00,111.21,111.31,111.2,111.22,94410.0,103.9513,104.0448,103.942,103.9607,94410.0
2018-09-12 13:15:00,111.22,111.23,111.04,111.13,99484.0,103.9607,103.97,103.7924,103.8765,99484.0
2018-09-12 13:20:00,111.13,111.31,111.13,111.28,95045.0,103.8765,104.0448,103.8765,104.0167,95045.0
2018-09-12 13:25:00,111.28,111.36,111.26,111.34,90926.0,104.0167,104.0915,103.998,104.0728,90926.0
2018-09-12 13:30:00,111.34,111.44,111.31,111.35,90926.0,104.0728,104.1663,104.0448,104.0822,90926.0
2018-09-12 13:35:00,111.35,111.38,111.3,111.35,45744.0,104.0822,104.1102,104.0354,104.0822,45744.0
2018-09-12 13:40:00,111.35,111.39,111.2,111.21,95434.0,104.0822,104.1196,103.942,103.9513,95434.0
2018-09-12 13:45:00,111.21,111.21,111.12,111.16,86889.0,103.9513,103.9513,103.8672,103.9046,86889.0
2018-09-12 13:50:00,111.14,111.19,111.09,111.16,79890.0,103.8859,103.9326,103.8391,103.9046,79890.0
2018-09-12 13:55:00,111.15,111.24,111.12,111.19,70877.0,103.8952,103.9794,103.8672,103.9326,70877.0
2018-09-12 14:00:00,111.19,111.29,111.18,111.28,76241.0,103.9326,104.0261,103.9233,104.0167,76241.0
2018-09-12 14:05:00,111.29,111.29,111.04,111.09,118792.0,104.0261,104.0261,103.7924,103.8391,118792.0
2018-09-12 14:10:00,111.1,111.16,111.05,111.12,78214.0,103.8485,103.9046,103.8018,103.8672,78214.0
2018-09-12 14:15:00,111.12,111.23,111.08,111.2,106292.0,103.8672,103.97,103.8298,103.942,106292.0
2018-09-12 14:20:00,111.21,111.29,111.18,111.22,91673.0,103.9513,104.0261,103.9233,103.9607,91673.0
2018-09-12 14:25:00,111.22,111.25,111.16,111.17,63733.0,103.9607,103.9887,103.9046,103.9139,63733.0
2018-09-12 14:30:00,111.18,111.25,111.11,111.15,83389.0,103.9233,103.9887,103.8578,103.8952,83389.0
2018-09-12 14:35:00,111.15,111.21,111.12,111.21,62029.0,103.8952,103.9513,103.8672,103.9513,62029.0
2018-09-12 14:40:00,111.21,111.25,111.13,111.23,61549.0,103.9513,103.9887,103.8765,103.97,61549.0
2018-09-12 14:45:00,111.23,111.27,111.06,111.25,130992.0,103.97,104.0074,103.8111,103.9887,130992.0
2018-09-12 14:50:00,111.26,111.32,111.23,111.28,89901.0,103.998,104.0541,103.97,104.0167,89901.0
2018-09-12 14:55:00,111.28,111.33,111.26,111.3,71960.0,104.0167,104.0635,103.998,104.0354,71960.0
2018-09-12 15:00:00,111.3,111.5,111.3,111.48,151736.0,104.0354,104.2224,104.0354,104.2037,151736.0
2018-09-12 15:05:00,111.48,111.58,111.46,111.51,143546.0,104.2037,104.2972,104.185,104.2317,143546.0
2018-09-12 15:10:00,111.51,111.63,111.51,111.56,131717.0,104.2317,104.3439,104.2317,104.2785,131717.0
2018-09-12 15:15:00,111.56,111.61,111.53,111.6,112501.0,104.2785,104.3252,104.2504,104.3159,112501.0
2018-09-12 15:20:00,111.61,111.65,111.56,111.59,146719.0,104.3252,104.3626,104.2785,104.3065,146719.0
2018-09-12 15:25:00,111.59,111.71,111.58,111.7,159582.0,104.3065,104.4187,104.2972,104.4093,159582.0
2018-09-12 15:30:00,111.7,111.76,111.67,111.71,181092.0,104.4093,104.4654,104.3813,104.4187,181092.0
2018-09-12 15:35:00,111.72,111.75,111.66,111.7,127828.0,104.428,104.4561,104.3719,104.4093,127828.0
2018-09-12 15:40:00,111.7,111.76,111.68,111.76,145508.0,104.4093,104.4654,104.3906,104.4654,145508.0
2018-09-12 15:45:00,111.76,111.77,111.59,111.6,287997.0,104.4654,104.4748,104.3065,104.3159,287997.0
2018-09-12 15:50:00,111.6,111.85,111.6,111.68,690349.0,104.3159,104.5495,104.3159,104.3906,690349.0
2018-09-12 15:55:00,111.68,111.76,111.62,111.67,571810.0,104.3906,104.4654,104.3345,104.3813,571810.0
2018-09-13 09:30:00,112.12,113.14,112.12,113.09,1327684.0,104.8019,105.7553,104.8019,105.7086,1327684.0
2018-09-13 09:35:00,113.08,113.35,113.08,113.25,540898.0,105.6993,105.9516,105.6993,105.8582,540898.0
2018-09-13 09:40:00,113.25,113.3,112.91,113.3,452700.0,105.8582,105.9049,105.5404,105.9049,452700.0
2018-09-13 09:45:00,113.29,113.73,113.29,113.66,583686.0,105.8955,106.3068,105.8955,106.2414,583686.0
2018-09-13 09:50:00,113.66,113.69,113.28,113.29,576911.0,106.2414,106.2694,105.8862,105.8955,576911.0
2018-09-13 09:55:00,113.29,113.34,112.95,113.03,622880.0,105.8955,105.9423,105.5777,105.6525,622880.0
2018-09-13 10:00:00,113.04,113.5,113.03,113.26,392425.0,105.6619,106.0918,105.6525,105.8675,392425.0
2018-09-13 10:05:00,113.27,113.35,113.08,113.35,330660.0,105.8769,105.9516,105.6993,105.9516,330660.0
2018-09-13 10:10:00,113.34,113.38,113.09,113.11,239774.0,105.9423,105.9797,105.7086,105.7273,239774.0
2018-09-13 10:15:00,113.11,113.3,112.92,113.15,539858.0,105.7273,105.9049,105.5497,105.7647,539858.0
2018-09-13 10:20:00,113.15,113.26,113.04,113.09,387866.0,105.7647,105.8675,105.6619,105.7086,387866.0
2018-09-13 10:25:00,113.09,113.21,112.95,113.16,291469.0,105.7086,105.8208,105.5777,105.774,291469.0
2018-09-13 10:30:00,113.16,113.24,113.04,113.2,227717.0,105.774,105.8488,105.6619,105.8114,227717.0
2018-09-13 10:35:00,113.2,113.21,112.83,112.83,308245.0,105.8114,105.8208,105.4656,105.4656,308245.0
2018-09-13 10:40:00,112.83,112.83,112.49,112.74,393921.0,105.4656,105.4656,105.1478,105.3814,393921.0
2018-09-13 10:45:00,112.74,112.9,112.68,112.83,199896.0,105.3814,105.531,105.3254,105.4656,199896.0
2018-09-13 10:50:00,112.83,112.92,112.75,112.83,258448.0,105.4656,105.5497,105.3908,105.4656,258448.0
2018-09-13 10:55:00,112.83,112.94,112.79,112.91,279174.0,105.4656,105.5684,105.4282,105.5404,279174.0
2018-09-13 11:00:00,112.91,112.94,112.75,112.93,226650.0,105.5404,105.5684,105.3908,105.559,226650.0
2018-09-13 11:05:00,112.93,113.2,112.93,113.15,379933.0,105.559,105.8114,105.559,105.7647,379933.0
2018-09-13 11:10:00,113.15,113.17,113.04,113.06,296853.0,105.7647,105.7834,105.6619,105.6806,296853.0
2018-09-13 11:15:00,113.06,113.06,112.87,112.9,171305.0,105.6806,105.6806,105.503,105.531,171305.0
2018-09-13 11:20:00,112.9,112.94,112.8,112.85,194497.0,105.531,105.5684,105.4375,105.4843,194497.0
2018-09-13 11:25:00,112.84,112.9,112.72,112.82,420943.0,105.4749,105.531,105.3628,105.4562,420943.0
2018-09-13 11:30:00,112.82,112.88,112.65,112.72,192307.0,105.4562,105.5123,105.2973,105.3628,192307.0
2018-09-13 11:35:00,112.73,112.94,112.71,112.85,179060.0,105.3721,105.5684,105.3534,105.4843,179060.0
2018-09-13 11:40:00,112.85,112.98,112.76,112.94,161993.0,105.4843,105.6058,105.4001,105.5684,161993.0
2018-09-13 11:45:00,112.95,113.03,112.84,113.0,129736.0,105.5777,105.6525,105.4749,105.6245,129736.0
2018-09-13 11:50:00,113.0,113.03,112.95,113.0,203534.0,105.6245,105.6525,105.5777,105.6245,203534.0
2018-09-13 11:55:00,113.0,113.01,112.86,112.92,225171.0,105.6245,105.6338,105.4936,105.5497,225171.0
2018-09-13 12:00:00,112.92,113.06,112.9,112.92,224280.0,105.5497,105.6806,105.531,105.5497,224280.0
2018-09-13 12:05:00,112.93,112.98,112.84,112.91,183046.0,105.559,105.6058,105.4749,105.5404,183046.0
2018-09-13 12:10:00,112.9,112.95,112.87,112.89,100720.0,105.531,105.5777,105.503,105.5217,100720.0
2018-09-13 12:15:00,112.89,112.93,112.8,112.88,113447.0,105.5217,105.559,105.4375,105.5123,113447.0
2018-09-13 12:20:00,112.89,112.94,112.86,112.87,98038.0,105.5217,105.5684,105.4936,105.503,98038.0
2018-09-13 12:25:00,112.87,112.87,112.79,112.8,110984.0,105.503,105.503,105.4282,105.4375,110984.0
2018-09-13 12:30:00,112.8,112.82,112.77,112.78,73232.0,105.4375,105.4562,105.4095,105.4188,73232.0
2018-09-13 12:35:00,112.77,112.92,112.77,112.91,134528.0,105.4095,105.5497,105.4095,105.5404,134528.0
2018-09-13 12:40:00,112.91,112.92,112.79,112.79,94407.0,105.5404,105.5497,105.4282,105.4282,94407.0
2018-09-13 12:45:00,112.79,112.88,112.79,112.88,109134.0,105.4282,105.5123,105.4282,105.5123,109134.0
2018-09-13 12:50:00,112.88,112.9,112.74,112.77,114407.0,105.5123,105.531,105.3814,105.4095,114407.0
2018-09-13 12:55:00,112.76,112.77,112.68,112.7,129097.0,105.4001,105.4095,105.3254,105.3441,129097.0
2018-09-13 13:00:00,112.71,112.71,112.61,112.64,143801.0,105.3534,105.3534,105.2599,105.288,143801.0
2018-09-13 13:05:00,112.64,112.7,112.63,112.68,87712.0,105.288,105.3441,105.2786,105.3254,87712.0
2018-09-13 13:10:00,112.69,112.83,112.65,112.83,130460.0,105.3347,105.4656,105.2973,105.4656,130460.0
2018-09-13 13:15:00,112.81,112.84,112.77,112.83,117631.0,105.4469,105.4749,105.4095,105.4656,117631.0
2018-09-13 13:20:00,112.83,112.88,112.81,112.86,92739.0,105.4656,105.5123,105.4469,105.4936,92739.0
2018-09-13 13:25:00,112.87,112.92,112.86,112.9,68045.0,105.503,105.5497,105.4936,105.531,68045.0
2018-09-13 13:30:00,112.89,112.92,112.84,112.84,62701.0,105.5217,105.5497,105.4749,105.4749,62701.0
2018-09-13 13:35:00,112.84,112.84,112.78,112.82,99351.0,105.4749,105.4749,105.4188,105.4562,99351.0
2018-09-13 13:40:00,112.81,112.86,112.78,112.78,57453.0,105.4469,105.4936,105.4188,105.4188,57453.0
2018-09-13 13:45:00,112.77,112.82,112.72,112.72,83687.0,105.4095,105.4562,105.3628,105.3628,83687.0
2018-09-13 13:50:00,112.73,112.74,112.68,112.69,97425.0,105.3721,105.3814,105.3254,105.3347,97425.0
2018-09-13 13:55:00,112.68,112.76,112.68,112.72,98001.0,105.3254,105.4001,105.3254,105.3628,98001.0
2018-09-13 14:00:00,112.73,112.81,112.72,112.78,77019.0,105.3721,105.4469,105.3628,105.4188,77019.0
2018-09-13 14:05:00,112.78,112.85,112.77,112.8,73669.0,105.4188,105.4843,105.4095,105.4375,73669.0
2018-09-13 14:10:00,112.81,112.83,112.66,112.71,167847.0,105.4469,105.4656,105.3067,105.3534,167847.0
2018-09-13 14:15:00,112.7,112.71,112.49,112.56,147290.0,105.3441,105.3534,105.1478,105.2132,147290.0
2018-09-13 14:20:00,112.57,112.58,112.5,112.54,111589.0,105.2225,105.2319,105.1571,105.1945,111589.0
2018-09-13 14:25:00,112.55,112.55,112.48,112.5,187719.0,105.2038,105.2038,105.1384,105.1571,187719.0
2018-09-13 14:30:00,112.51,112.52,112.47,112.51,109202.0,105.1665,105.1758,105.1291,105.1665,109202.0
2018-09-13 14:35:00,112.51,112.53,112.46,112.49,122808.0,105.1665,105.1852,105.1197,105.1478,122808.0
2018-09-13 14:40:00,112.5,112.53,112.48,112.53,130242.0,105.1571,105.1852,105.1384,105.1852,130242.0
2018-09-13 14:45:00,112.53,112.6,112.53,112.54,103572.0,105.1852,105.2506,105.1852,105.1945,103572.0
2018-09-13 14:50:00,112.55,112.57,112.49,112.55,162368.0,105.2038,105.2225,105.1478,105.2038,162368.0
2018-09-13 14:55:00,112.55,112.73,112.54,112.7,156064.0,105.2038,105.3721,105.1945,105.3441,156064.0
2018-09-13 15:00:00,112.71,112.72,112.58,112.61,107943.0,105.3534,105.3628,105.2319,105.2599,107943.0
2018-09-13 15:05:00,112.6,112.61,112.53,112.58,130667.0,105.2506,105.2599,105.1852,105.2319,130667.0
2018-09-13 15:10:00,112.58,112.64,112.56,112.57,202239.0,105.2319,105.288,105.2132,105.2225,202239.0
2018-09-13 15:15:00,112.56,112.56,112.47,112.5,193765.0,105.2132,105.2132,105.1291,105.1571,193765.0
2018-09-13 15:20:00,112.5,112.52,112.46,112.46,168341.0,105.1571,105.1758,105.1197,105.1197,168341.0
2018-09-13 15:25:00,112.46,112.54,112.43,112.51,202414.0,105.1197,105.1945,105.0917,105.1665,202414.0
2018-09-13 15:30:00,112.5,112.52,112.46,112.49,208132.0,105.1571,105.1758,105.1197,105.1478,208132.0
2018-09-13 15:35:00,112.5,112.55,112.48,112.52,219602.0,105.1571,105.2038,105.1384,105.1758,219602.0
2018-09-13 15:40:00,112.53,112.55,112.49,112.53,221402.0,105.1852,105.2038,105.1478,105.1852,221402.0
2018-09-13 15:45:00,112.54,112.63,112.49,112.62,342894.0,105.1945,105.2786,105.1478,105.2693,342894.0
2018-09-13 15:50:00,112.63,112.86,112.62,112.84,630320.0,105.2786,105.4936,105.2693,105.4749,630320.0
2018-09-13 15:55:00,112.84,112.94,112.83,112.91,1026283.0,105.4749,105.5684,105.4656,105.5404,1026283.0
2018-09-14 09:30:00,113.36,113.54,113.25,113.28,628691.0,105.961,106.1292,105.8582,105.8862,628691.0
2018-09-14 09:35:00,113.28,113.43,113.22,113.31,253418.0,105.8862,106.0264,105.8301,105.9142,253418.0
2018-09-14 09:40:00,113.31,113.58,113.24,113.24,258688.0,105.9142,106.1666,105.8488,105.8488,258688.0
2018-09-14 09:45:00,113.24,113.24,112.89,113.05,263469.0,105.8488,105.8488,105.5217,105.6712,263469.0
2018-09-14 09:50:00,113.05,113.16,113.0,113.15,188310.0,105.6712,105.774,105.6245,105.7647,188310.0
2018-09-14 09:55:00,113.15,113.27,113.09,113.24,172853.0,105.7647,105.8769,105.7086,105.8488,172853.0
2018-09-14 10:00:00,113.25,113.38,113.13,113.22,319311.0,105.8582,105.9797,105.746,105.8301,319311.0
2018-09-14 10:05:00,113.22,113.4,113.21,113.29,416995.0,105.8301,105.9984,105.8208,105.8955,416995.0
2018-09-14 10:10:00,113.29,113.44,113.26,113.35,164351.0,105.8955,106.0358,105.8675,105.9516,164351.0
2018-09-14 10:15:00,113.35,113.6,113.34,113.48,291110.0,105.9516,106.1853,105.9423,106.0731,291110.0
2018-09-14 10:20:00,113.49,113.55,113.43,113.5,192695.0,106.0825,106.1386,106.0264,106.0918,192695.0
2018-09-14 10:25:00,113.5,113.5,113.37,113.4,114858.0,106.0918,106.0918,105.9703,105.9984,114858.0
2018-09-14 10:30:00,113.41,113.67,113.4,113.67,247898.0,106.0077,106.2507,105.9984,106.2507,247898.0
2018-09-14 10:35:00,113.67,113.73,113.57,113.62,255357.0,106.2507,106.3068,106.1573,106.204,255357.0
2018-09-14 10:40:00,113.61,113.65,113.56,113.64,179809.0,106.1947,106.2321,106.1479,106.2227,179809.0
2018-09-14 10:45:00,113.63,113.69,113.49,113.5,340602.0,106.2134,106.2694,106.0825,106.0918,340602.0
2018-09-14 10:50:00,113.5,113.57,113.42,113.57,201089.0,106.0918,106.1573,106.0171,106.1573,201089.0
2018-09-14 10:55:00,113.57,113.66,113.56,113.61,135624.0,106.1573,106.2414,106.1479,106.1947,135624.0
2018-09-14 11:00:00,113.61,113.61,113.33,113.34,309298.0,106.1947,106.1947,105.9329,105.9423,309298.0
2018-09-14 11:05:00,113.33,113.43,113.31,113.4,209977.0,105.9329,106.0264,105.9142,105.9984,209977.0
2018-09-14 11:10:00,113.4,113.4,113.09,113.13,315872.0,105.9984,105.9984,105.7086,105.746,315872.0
2018-09-14 11:15:00,113.13,113.15,113.04,113.1,286382.0,105.746,105.7647,105.6619,105.7179,286382.0
2018-09-14 11:20:00,113.1,113.2,113.03,113.2,242262.0,105.7179,105.8114,105.6525,105.8114,242262.0
2018-09-14 11:25:00,113.19,113.24,113.12,113.24,169662.0,105.8021,105.8488,105.7366,105.8488,169662.0
2018-09-14 11:30:00,113.25,113.35,113.23,113.32,124402.0,105.8582,105.9516,105.8395,105.9236,124402.0
2018-09-14 11:35:00,113.33,113.35,113.26,113.33,112203.0,105.9329,105.9516,105.8675,105.9329,112203.0
2018-09-14 11:40:00,113.33,113.35,113.3,113.35,96678.0,105.9329,105.9516,105.9049,105.9516,96678.0
2018-09-14 11:45:00,113.34,113.41,113.32,113.4,85498.0,105.9423,106.0077,105.9236,105.9984,85498.0
2018-09-14 11:50:00,113.41,113.48,113.39,113.42,118619.0,106.0077,106.0731,105.989,106.0171,118619.0
2018-09-14 11:55:00,113.42,113.47,113.41,113.47,87550.0,106.0171,106.0638,106.0077,106.0638,87550.0
2018-09-14 12:00:00,113.47,113.49,113.06,113.3,753776.0,106.0638,106.0825,105.6806,105.9049,753776.0
2018-09-14 12:05:00,113.28,113.29,113.08,113.12,272663.0,105.8862,105.8955,105.6993,105.7366,272663.0
2018-09-14 12:10:00,113.12,113.13,112.91,112.99,287418.0,105.7366,105.746,105.5404,105.6151,287418.0
2018-09-14 12:15:00,112.99,113.1,112.87,112.88,167287.0,105.6151,105.7179,105.503,105.5123,167287.0
2018-09-14 12:20:00,112.88,112.96,112.62,112.68,213250.0,105.5123,105.5871,105.2693,105.3254,213250.0
2018-09-14 12:25:00,112.67,112.82,112.59,112.64,211551.0,105.316,105.4562,105.2412,105.288,211551.0
2018-09-14 12:30:00,112.65,112.79,112.57,112.78,122002.0,105.2973,105.4282,105.2225,105.4188,122002.0
2018-09-14 12:35:00,112.79,112.87,112.73,112.79,196295.0,105.4282,105.503,105.3721,105.4282,196295.0
2018-09-14 12:40:00,112.79,112.95,112.78,112.91,109150.0,105.4282,105.5777,105.4188,105.5404,109150.0
2018-09-14 12:45:00,112.91,113.04,112.88,113.02,88832.0,105.5404,105.6619,105.5123,105.6432,88832.0
2018-09-14 12:50:00,113.01,113.01,112.88,112.9,109797.0,105.6338,105.6338,105.5123,105.531,109797.0
2018-09-14 12:55:00,112.88,113.0,112.82,112.83,83706.0,105.5123,105.6245,105.4562,105.4656,83706.0
2018-09-14 13:00:00,112.82,112.84,112.74,112.8,114576.0,105.4562,105.4749,105.3814,105.4375,114576.0
2018-09-14 13:05:00,112.8,112.8,112.48,112.54,160477.0,105.4375,105.4375,105.1384,105.1945,160477.0
2018-09-14 13:10:00,112.53,112.7,112.44,112.65,115973.0,105.1852,105.3441,105.101,105.2973,115973.0
2018-09-14 13:15:00,112.65,112.8,112.64,112.78,70796.0,105.2973,105.4375,105.288,105.4188,70796.0
2018-09-14 13:20:00,112.79,112.91,112.77,112.9,150461.0,105.4282,105.5404,105.4095,105.531,150461.0
2018-09-14 13:25:00,112.91,112.97,112.9,112.93,62031.0,105.5404,105.5964,105.531,105.559,62031.0
2018-09-14 13:30:00,112.93,113.18,112.93,113.18,188103.0,105.559,105.7927,105.559,105.7927,188103.0
2018-09-14 13:35:00,113.18,113.23,113.16,113.17,121754.0,105.7927,105.8395,105.774,105.7834,121754.0
2018-09-14 13:40:00,113.18,113.18,113.1,113.12,66397.0,105.7927,105.7927,105.7179,105.7366,66397.0
2018-09-14 13:45:00,113.13,113.16,113.06,113.13,64674.0,105.746,105.774,105.6806,105.746,64674.0
2018-09-14 13:50:00,113.14,113.29,113.13,113.26,100105.0,105.7553,105.8955,105.746,105.8675,100105.0
2018-09-14 13:55:00,113.27,113.28,113.19,113.23,68410.0,105.8769,105.8862,105.8021,105.8395,68410.0
2018-09-14 14:00:00,113.23,113.34,113.21,113.24,112070.0,105.8395,105.9423,105.8208,105.8488,112070.0
2018-09-14 14:05:00,113.25,113.29,113.21,113.25,66393.0,105.8582,105.8955,105.8208,105.8582,66393.0
2018-09-14 14:10:00,113.26,113.29,113.14,113.16,107367.0,105.8675,105.8955,105.7553,105.774,107367.0
2018-09-14 14:15:00,113.16,113.2,113.1,113.12,80636.0,105.774,105.8114,105.7179,105.7366,80636.0
2018-09-14 14:20:00,113.12,113.22,113.11,113.16,84294.0,105.7366,105.8301,105.7273,105.774,84294.0
2018-09-14 14:25:00,113.16,113.17,113.09,113.14,84179.0,105.774,105.7834,105.7086,105.7553,84179.0
2018-09-14 14:30:00,113.15,113.17,113.04,113.11,91317.0,105.7647,105.7834,105.6619,105.7273,91317.0
2018-09-14 14:35:00,113.11,113.18,113.1,113.16,61067.0,105.7273,105.7927,105.7179,105.774,61067.0
2018-09-14 14:40:00,113.15,113.2,113.12,113.2,53755.0,105.7647,105.8114,105.7366,105.8114,53755.0
2018-09-14 14:45:00,113.2,113.2,113.13,113.17,74841.0,105.8114,105.8114,105.746,105.7834,74841.0
2018-09-14 14:50:00,113.18,113.22,113.15,113.21,82961.0,105.7927,105.8301,105.7647,105.8208,82961.0
2018-09-14 14:55:00,113.21,113.24,113.17,113.19,87849.0,105.8208,105.8488,105.7834,105.8021,87849.0
2018-09-14 15:00:00,113.19,113.24,113.16,113.2,68558.0,105.8021,105.8488,105.774,105.8114,68558.0
2018-09-14 15:05:00,113.2,113.25,113.19,113.22,66859.0,105.8114,105.8582,105.8021,105.8301,66859.0
2018-09-14 15:10:00,113.22,113.25,113.19,113.23,84730.0,105.8301,105.8582,105.8021,105.8395,84730.0
2018-09-14 15:15:00,113.23,113.27,113.18,113.26,107003.0,105.8395,105.8769,105.7927,105.8675,107003.0
2018-09-14 15:20:00,113.25,113.26,113.18,113.18,67155.0,105.8582,105.8675,105.7927,105.7927,67155.0
2018-09-14 15:25:00,113.19,113.19,113.11,113.12,102153.0,105.8021,105.8021,105.7273,105.7366,102153.0
2018-09-14 15:30:00,113.11,113.24,113.11,113.23,150514.0,105.7273,105.8488,105.7273,105.8395,150514.0
2018-09-14 15:35:00,113.23,113.27,113.19,113.26,141995.0,105.8395,105.8769,105.8021,105.8675,141995.0
2018-09-14 15:40:00,113.26,113.3,113.22,113.3,127158.0,105.8675,105.9049,105.8301,105.9049,127158.0
2018-09-14 15:45:00,113.29,113.41,113.28,113.39,266371.0,105.8955,106.0077,105.8862,105.989,266371.0
2018-09-14 15:50:00,113.4,113.57,113.37,113.48,435691.0,105.9984,106.1573,105.9703,106.0731,435691.0
2018-09-14 15:55:00,113.48,113.54,113.31,113.35,760974.0,106.0731,106.1292,105.9142,105.9516,760974.0
2018-09-17 09:30:00,113.69,113.7,113.33,113.42,996866.0,106.2694,106.2788,105.9329,106.0171,996866.0
2018-09-17 09:35:00,113.41,113.41,112.92,113.05,458747.0,106.0077,106.0077,105.5497,105.6712,458747.0
2018-09-17 09:40:00,113.05,113.31,112.98,113.31,323733.0,105.6712,105.9142,105.6058,105.9142,323733.0
2018-09-17 09:45:00,113.31,113.4,113.2,113.28,153652.0,105.9142,105.9984,105.8114,105.8862,153652.0
2018-09-17 09:50:00,113.28,113.5,113.26,113.34,192625.0,105.8862,106.0918,105.8675,105.9423,192625.0
2018-09-17 09:55:00,113.35,113.59,113.35,113.52,213324.0,105.9516,106.176,105.9516,106.1105,213324.0
2018-09-17 10:00:00,113.52,113.52,113.03,113.12,341942.0,106.1105,106.1105,105.6525,105.7366,341942.0
2018-09-17 10:05:00,113.12,113.17,112.8,112.94,421649.0,105.7366,105.7834,105.4375,105.5684,421649.0
2018-09-17 10:10:00,112.95,113.02,112.84,112.88,227582.0,105.5777,105.6432,105.4749,105.5123,227582.0
2018-09-17 10:15:00,112.88,112.89,112.64,112.79,381399.0,105.5123,105.5217,105.288,105.4282,381399.0
2018-09-17 10:20:00,112.78,112.86,112.75,112.78,193353.0,105.4188,105.4936,105.3908,105.4188,193353.0
2018-09-17 10:25:00,112.78,112.85,112.78,112.83,192227.0,105.4188,105.4843,105.4188,105.4656,192227.0
2018-09-17 10:30:00,112.83,112.94,112.72,112.92,202181.0,105.4656,105.5684,105.3628,105.5497,202181.0
2018-09-17 10:35:00,112.93,112.99,112.85,112.97,152499.0,105.559,105.6151,105.4843,105.5964,152499.0
2018-09-17 10:40:00,112.97,113.01,112.92,112.95,132042.0,105.5964,105.6338,105.5497,105.5777,132042.0
2018-09-17 10:45:00,112.96,112.96,112.66,112.7,173535.0,105.5871,105.5871,105.3067,105.3441,173535.0
2018-09-17 10:50:00,112.7,112.75,112.56,112.57,156731.0,105.3441,105.3908,105.2132,105.2225,156731.0
2018-09-17 10:55:00,112.56,112.56,112.4,112.48,282014.0,105.2132,105.2132,105.0636,105.1384,282014.0
2018-09-17 11:00:00,112.48,112.64,112.48,112.55,206704.0,105.1384,105.288,105.1384,105.2038,206704.0
2018-09-17 11:05:00,112.55,112.57,112.39,112.51,229112.0,105.2038,105.2225,105.0543,105.1665,229112.0
2018-09-17 11:10:00,112.51,112.65,112.5,112.65,154010.0,105.1665,105.2973,105.1571,105.2973,154010.0
2018-09-17 11:15:00,112.65,112.75,112.48,112.5,179839.0,105.2973,105.3908,105.1384,105.1571,179839.0
2018-09-17 11:20:00,112.51,112.65,112.44,112.59,135072.0,105.1665,105.2973,105.101,105.2412,135072.0
2018-09-17 11:25:00,112.59,112.6,112.43,112.5,82211.0,105.2412,105.2506,105.0917,105.1571,82211.0
2018-09-17 11:30:00,112.5,112.58,112.45,112.47,133822.0,105.1571,105.2319,105.1104,105.1291,133822.0
2018-09-17 11:35:00,112.46,112.57,112.41,112.53,175862.0,105.1197,105.2225,105.073,105.1852,175862.0
2018-09-17 11:40:00,112.52,112.6,112.51,112.59,81140.0,105.1758,105.2506,105.1665,105.2412,81140.0
2018-09-17 11:45:00,112.59,112.62,112.46,112.51,113259.0,105.2412,105.2693,105.1197,105.1665,113259.0
2018-09-17 11:50:00,112.5,112.61,112.49,112.54,91710.0,105.1571,105.2599,105.1478,105.1945,91710.0
2018-09-17 11:55:00,112.54,112.63,112.54,112.6,179771.0,105.1945,105.2786,105.1945,105.2506,179771.0
2018-09-17 12:00:00,112.6,112.73,112.6,112.67,120725.0,105.2506,105.3721,105.2506,105.316,120725.0
2018-09-17 12:05:00,112.66,112.66,112.57,112.63,133804.0,105.3067,105.3067,105.2225,105.2786,133804.0
2018-09-17 12:10:00,112.64,112.69,112.61,112.66,112213.0,105.288,105.3347,105.2599,105.3067,112213.0
2018-09-17 12:15:00,112.67,112.7,112.59,112.67,133693.0,105.316,105.3441,105.2412,105.316,133693.0
2018-09-17 12:20:00,112.68,112.72,112.62,112.68,91723.0,105.3254,105.3628,105.2693,105.3254,91723.0
2018-09-17 12:25:00,112.67,112.73,112.57,112.57,111145.0,105.316,105.3721,105.2225,105.2225,111145.0
2018-09-17 12:30:00,112.58,112.6,112.46,112.48,179228.0,105.2319,105.2506,105.1197,105.1384,179228.0
2018-09-17 12:35:00,112.49,112.57,112.43,112.53,178111.0,105.1478,105.2225,105.0917,105.1852,178111.0
2018-09-17 12:40:00,112.52,112.55,112.47,112.54,71339.0,105.1758,105.2038,105.1291,105.1945,71339.0
2018-09-17 12:45:00,112.53,112.68,112.53,112.68,55050.0,105.1852,105.3254,105.1852,105.3254,55050.0
2018-09-17 12:50:00,112.67,112.74,112.59,112.59,100805.0,105.316,105.3814,105.2412,105.2412,100805.0
2018-09-17 12:55:00,112.59,112.75,112.53,112.73,113034.0,105.2412,105.3908,105.1852,105.3721,113034.0
2018-09-17 13:00:00,112.72,112.79,112.7,112.71,107158.0,105.3628,105.4282,105.3441,105.3534,107158.0
2018-09-17 13:05:00,112.71,112.75,112.69,112.73,78410.0,105.3534,105.3908,105.3347,105.3721,78410.0
2018-09-17 13:10:00,112.73,112.74,112.66,112.66,63586.0,105.3721,105.3814,105.3067,105.3067,63586.0
2018-09-17 13:15:00,112.66,112.72,112.63,112.65,46684.0,105.3067,105.3628,105.2786,105.2973,46684.0
2018-09-17 13:20:00,112.65,112.66,112.55,112.57,87687.0,105.2973,105.3067,105.2038,105.2225,87687.0
2018-09-17 13:25:00,112.58,112.62,112.52,112.56,87188.0,105.2319,105.2693,105.1758,105.2132,87188.0
2018-09-17 13:30:00,112.56,112.58,112.48,112.57,125607.0,105.2132,105.2319,105.1384,105.2225,125607.0
2018-09-17 13:35:00,112.57,112.57,112.47,112.54,129599.0,105.2225,105.2225,105.1291,105.1945,129599.0
2018-09-17 13:40:00,112.54,112.64,112.52,112.61,102480.0,105.1945,105.288,105.1758,105.2599,102480.0
2018-09-17 13:45:00,112.61,112.67,112.59,112.66,72539.0,105.2599,105.316,105.2412,105.3067,72539.0
2018-09-17 13:50:00,112.65,112.76,112.6,112.76,112089.0,105.2973,105.4001,105.2506,105.4001,112089.0
2018-09-17 13:55:00,112.76,112.89,112.63,112.66,196924.0,105.4001,105.5217,105.2786,105.3067,196924.0
2018-09-17 14:00:00,112.65,112.67,112.59,112.59,85531.0,105.2973,105.316,105.2412,105.2412,85531.0
2018-09-17 14:05:00,112.59,112.71,112.58,112.68,65515.0,105.2412,105.3534,105.2319,105.3254,65515.0
2018-09-17 14:10:00,112.68,112.74,112.65,112.72,110474.0,105.3254,105.3814,105.2973,105.3628,110474.0
2018-09-17 14:15:00,112.72,112.81,112.71,112.74,99863.0,105.3628,105.4469,105.3534,105.3814,99863.0
2018-09-17 14:20:00,112.74,112.82,112.74,112.79,123326.0,105.3814,105.4562,105.3814,105.4282,123326.0
2018-09-17 14:25:00,112.78,112.85,112.72,112.72,158536.0,105.4188,105.4843,105.3628,105.3628,158536.0
2018-09-17 14:30:00,112.73,112.77,112.7,112.72,82100.0,105.3721,105.4095,105.3441,105.3628,82100.0
2018-09-17 14:35:00,112.73,112.76,112.66,112.68,82402.0,105.3721,105.4001,105.3067,105.3254,82402.0
2018-09-17 14:40:00,112.68,112.71,112.64,112.68,61170.0,105.3254,105.3534,105.288,105.3254,61170.0
2018-09-17 14:45:00,112.67,112.68,112.6,112.63,83665.0,105.316,105.3254,105.2506,105.2786,83665.0
2018-09-17 14:50:00,112.63,112.69,112.6,112.64,124206.0,105.2786,105.3347,105.2506,105.288,124206.0
2018-09-17 14:55:00,112.65,112.72,112.53,112.58,140308.0,105.2973,105.3628,105.1852,105.2319,140308.0
2018-09-17 15:00:00,112.58,112.62,112.52,112.52,173317.0,105.2319,105.2693,105.1758,105.1758,173317.0
2018-09-17 15:05:00,112.53,112.57,112.33,112.4,218466.0,105.1852,105.2225,104.9982,105.0636,218466.0
2018-09-17 15:10:00,112.41,112.43,112.33,112.35,171014.0,105.073,105.0917,104.9982,105.0169,171014.0
2018-09-17 15:15:00,112.35,112.38,112.11,112.12,323377.0,105.0169,105.0449,104.7926,104.8019,323377.0
2018-09-17 15:20:00,112.12,112.16,112.02,112.11,212747.0,104.8019,104.8393,104.7084,104.7926,212747.0
2018-09-17 15:25:00,112.11,112.25,112.06,112.18,172110.0,104.7926,104.9234,104.7458,104.858,172110.0
2018-09-17 15:30:00,112.19,112.21,112.04,112.06,254111.0,104.8673,104.886,104.7271,104.7458,254111.0
2018-09-17 15:35:00,112.06,112.16,111.95,111.98,331904.0,104.7458,104.8393,104.643,104.6711,331904.0
2018-09-17 15:40:00,111.98,112.0,111.86,111.98,364757.0,104.6711,104.6897,104.5589,104.6711,364757.0
2018-09-17 15:45:00,111.97,112.23,111.97,112.21,330816.0,104.6617,104.9047,104.6617,104.886,330816.0
2018-09-17 15:50:00,112.22,112.25,112.02,112.08,556320.0,104.8954,104.9234,104.7084,104.7645,556320.0
2018-09-17 15:55:00,112.09,112.23,112.07,112.18,928950.0,104.7739,104.9047,104.7552,104.858,928950.0
2018-09-18 09:30:00,112.07,113.12,111.72,112.97,947076.0,104.7552,105.7366,104.428,105.5964,947076.0
2018-09-18 09:35:00,112.97,113.13,112.76,113.04,380018.0,105.5964,105.746,105.4001,105.6619,380018.0
2018-09-18 09:40:00,113.04,113.21,112.62,112.73,374488.0,105.6619,105.8208,105.2693,105.3721,374488.0
2018-09-18 09:45:00,112.74,113.0,112.74,112.91,296489.0,105.3814,105.6245,105.3814,105.5404,296489.0
2018-09-18 09:50:00,112.92,113.19,112.85,113.15,281823.0,105.5497,105.8021,105.4843,105.7647,281823.0
2018-09-18 09:55:00,113.14,113.29,113.13,113.23,409004.0,105.7553,105.8955,105.746,105.8395,409004.0
2018-09-18 10:00:00,113.23,113.48,113.16,113.36,516136.0,105.8395,106.0731,105.774,105.961,516136.0
2018-09-18 10:05:00,113.36,113.41,113.14,113.17,314267.0,105.961,106.0077,105.7553,105.7834,314267.0
2018-09-18 10:10:00,113.17,113.39,113.11,113.33,278777.0,105.7834,105.989,105.7273,105.9329,278777.0
2018-09-18 10:15:00,113.34,113.49,113.34,113.47,250850.0,105.9423,106.0825,105.9423,106.0638,250850.0
2018-09-18 10:20:00,113.47,113.5,113.37,113.37,252445.0,106.0638,106.0918,105.9703,105.9703,252445.0
2018-09-18 10:25:00,113.37,113.4,113.25,113.35,192527.0,105.9703,105.9984,105.8582,105.9516,192527.0
2018-09-18 10:30:00,113.35,113.37,113.15,113.19,211717.0,105.9516,105.9703,105.7647,105.8021,211717.0
2018-09-18 10:35:00,113.18,113.26,113.17,113.19,122394.0,105.7927,105.8675,105.7834,105.8021,122394.0
2018-09-18 10:40:00,113.19,113.39,113.06,113.33,275837.0,105.8021,105.989,105.6806,105.9329,275837.0
2018-09-18 10:45:00,113.33,113.45,113.23,113.27,268937.0,105.9329,106.0451,105.8395,105.8769,268937.0
2018-09-18 10:50:00,113.27,113.34,113.13,113.15,205476.0,105.8769,105.9423,105.746,105.7647,205476.0
2018-09-18 10:55:00,113.16,113.26,113.14,113.21,214398.0,105.774,105.8675,105.7553,105.8208,214398.0
2018-09-18 11:00:00,113.2,113.26,113.16,113.2,227489.0,105.8114,105.8675,105.774,105.8114,227489.0
2018-09-18 11:05:00,113.21,113.25,113.19,113.23,195900.0,105.8208,105.8582,105.8021,105.8395,195900.0
2018-09-18 11:10:00,113.23,113.29,113.21,113.29,217206.0,105.8395,105.8955,105.8208,105.8955,217206.0
2018-09-18 11:15:00,113.29,113.34,113.17,113.19,206629.0,105.8955,105.9423,105.7834,105.8021,206629.0
2018-09-18 11:20:00,113.19,113.32,113.18,113.31,180372.0,105.8021,105.9236,105.7927,105.9142,180372.0
2018-09-18 11:25:00,113.32,113.35,113.22,113.29,239471.0,105.9236,105.9516,105.8301,105.8955,239471.0
2018-09-18 11:30:00,113.29,113.35,113.27,113.35,156501.0,105.8955,105.9516,105.8769,105.9516,156501.0
2018-09-18 11:35:00,113.35,113.41,113.29,113.33,185280.0,105.9516,106.0077,105.8955,105.9329,185280.0
2018-09-18 11:40:00,113.34,113.36,113.23,113.28,207160.0,105.9423,105.961,105.8395,105.8862,207160.0
2018-09-18 11:45:00,113.27,113.41,113.27,113.36,160174.0,105.8769,106.0077,105.8769,105.961,160174.0
2018-09-18 11:50:00,113.35,113.42,113.32,113.42,141285.0,105.9516,106.0171,105.9236,106.0171,141285.0
2018-09-18 11:55:00,113.41,113.54,113.41,113.54,194555.0,106.0077,106.1292,106.0077,106.1292,194555.0
2018-09-18 12:00:00,113.54,113.7,113.54,113.62,288659.0,106.1292,106.2788,106.1292,106.204,288659.0
2018-09-18 12:05:00,113.62,113.63,113.47,113.5,124821.0,106.204,106.2134,106.0638,106.0918,124821.0
2018-09-18 12:10:00,113.5,113.52,113.37,113.39,140771.0,106.0918,106.1105,105.9703,105.989,140771.0
2018-09-18 12:15:00,113.4,113.42,113.28,113.3,129232.0,105.9984,106.0171,105.8862,105.9049,129232.0
2018-09-18 12:20:00,113.3,113.4,113.29,113.36,100954.0,105.9049,105.9984,105.8955,105.961,100954.0
2018-09-18 12:25:00,113.36,113.48,113.35,113.44,108357.0,105.961,106.0731,105.9516,106.0358,108357.0
2018-09-18 12:30:00,113.43,113.49,113.37,113.44,132695.0,106.0264,106.0825,105.9703,106.0358,132695.0
2018-09-18 12:35:00,113.44,113.51,113.4,113.5,107442.0,106.0358,106.1012,105.9984,106.0918,107442.0
2018-09-18 12:40:00,113.5,113.52,113.38,113.41,137895.0,106.0918,106.1105,105.9797,106.0077,137895.0
2018-09-18 12:45:00,113.41,113.49,113.41,113.42,128737.0,106.0077,106.0825,106.0077,106.0171,128737.0
2018-09-18 12:50:00,113.42,113.46,113.31,113.37,117463.0,106.0171,106.0545,105.9142,105.9703,117463.0
2018-09-18 12:55:00,113.37,113.5,113.36,113.41,208165.0,105.9703,106.0918,105.961,106.0077,208165.0
2018-09-18 13:00:00,113.42,113.48,113.39,113.42,82449.0,106.0171,106.0731,105.989,106.0171,82449.0
2018-09-18 13:05:00,113.42,113.47,113.41,113.45,56096.0,106.0171,106.0638,106.0077,106.0451,56096.0
2018-09-18 13:10:00,113.44,113.5,113.42,113.46,106513.0,106.0358,106.0918,106.0171,106.0545,106513.0
2018-09-18 13:15:00,113.47,113.48,113.39,113.41,73393.0,106.0638,106.0731,105.989,106.0077,73393.0
2018-09-18 13:20:00,113.41,113.43,113.33,113.39,94104.0,106.0077,106.0264,105.9329,105.989,94104.0
2018-09-18 13:25:00,113.39,113.4,113.32,113.36,120546.0,105.989,105.9984,105.9236,105.961,120546.0
2018-09-18 13:30:00,113.36,113.39,113.26,113.32,116200.0,105.961,105.989,105.8675,105.9236,116200.0
2018-09-18 13:35:00,113.32,113.41,113.29,113.39,120695.0,105.9236,106.0077,105.8955,105.989,120695.0
2018-09-18 13:40:00,113.39,113.43,113.35,113.42,111139.0,105.989,106.0264,105.9516,106.0171,111139.0
2018-09-18 13:45:00,113.42,113.49,113.38,113.48,87099.0,106.0171,106.0825,105.9797,106.0731,87099.0
2018-09-18 13:50:00,113.48,113.56,113.47,113.54,92785.0,106.0731,106.1479,106.0638,106.1292,92785.0
2018-09-18 13:55:00,113.54,113.61,113.54,113.6,82084.0,106.1292,106.1947,106.1292,106.1853,82084.0
2018-09-18 14:00:00,113.59,113.62,113.56,113.61,107791.0,106.176,106.204,106.1479,106.1947,107791.0
2018-09-18 14:05:00,113.61,113.62,113.5,113.51,82641.0,106.1947,106.204,106.0918,106.1012,82641.0
2018-09-18 14:10:00,113.52,113.58,113.52,113.55,80491.0,106.1105,106.1666,106.1105,106.1386,80491.0
2018-09-18 14:15:00,113.55,113.58,113.53,113.57,69735.0,106.1386,106.1666,106.1199,106.1573,69735.0
2018-09-18 14:20:00,113.57,113.62,113.5,113.6,95728.0,106.1573,106.204,106.0918,106.1853,95728.0
2018-09-18 14:25:00,113.61,113.66,113.59,113.62,110024.0,106.1947,106.2414,106.176,106.204,110024.0
2018-09-18 14:30:00,113.62,113.63,113.6,113.61,90073.0,106.204,106.2134,106.1853,106.1947,90073.0
2018-09-18 14:35:00,113.6,113.69,113.6,113.62,97416.0,106.1853,106.2694,106.1853,106.204,97416.0
2018-09-18 14:40:00,113.62,113.68,113.61,113.65,81680.0,106.204,106.2601,106.1947,106.2321,81680.0
2018-09-18 14:45:00,113.65,113.69,113.63,113.65,93963.0,106.2321,106.2694,106.2134,106.2321,93963.0
2018-09-18 14:50:00,113.64,113.65,113.56,113.59,89692.0,106.2227,106.2321,106.1479,106.176,89692.0
2018-09-18 14:55:00,113.6,113.61,113.48,113.53,94331.0,106.1853,106.1947,106.0731,106.1199,94331.0
2018-09-18 15:00:00,113.52,113.61,113.49,113.6,97333.0,106.1105,106.1947,106.0825,106.1853,97333.0
2018-09-18 15:05:00,113.59,113.6,113.49,113.54,79250.0,106.176,106.1853,106.0825,106.1292,79250.0
2018-09-18 15:10:00,113.54,113.57,113.49,113.55,93847.0,106.1292,106.1573,106.0825,106.1386,93847.0
2018-09-18 15:15:00,113.54,113.57,113.49,113.52,142380.0,106.1292,106.1573,106.0825,106.1105,142380.0
2018-09-18 15:20:00,113.52,113.59,113.52,113.54,125392.0,106.1105,106.176,106.1105,106.1292,125392.0
2018-09-18 15:25:00,113.55,113.59,113.52,113.58,110139.0,106.1386,106.176,106.1105,106.1666,110139.0
2018-09-18 15:30:00,113.57,113.59,113.45,113.46,164126.0,106.1573,106.176,106.0451,106.0545,164126.0
2018-09-18 15:35:00,113.46,113.46,113.36,113.41,179505.0,106.0545,106.0545,105.961,106.0077,179505.0
2018-09-18 15:40:00,113.41,113.49,113.38,113.41,213796.0,106.0077,106.0825,105.9797,106.0077,213796.0
2018-09-18 15:45:00,113.41,113.48,113.3,113.45,342084.0,106.0077,106.0731,105.9049,106.0451,342084.0
2018-09-18 15:50:00,113.44,113.45,113.21,113.22,641587.0,106.0358,106.0451,105.8208,105.8301,641587.0
2018-09-18 15:55:00,113.23,113.42,113.21,113.22,1678753.0,105.8395,106.0171,105.8208,105.8301,1678753.0
2018-09-19 09:30:00,113.05,113.32,112.97,113.21,769188.0,105.6712,105.9236,105.5964,105.8208,769188.0
2018-09-19 09:35:00,113.21,113.29,112.47,112.51,411910.0,105.8208,105.8955,105.1291,105.1665,411910.0
2018-09-19 09:40:00,112.51,112.55,112.3,112.4,389520.0,105.1665,105.2038,104.9702,105.0636,389520.0
2018-09-19 09:45:00,112.41,112.41,111.95,112.01,520729.0,105.073,105.073,104.643,104.6991,520729.0
2018-09-19 09:50:00,112.01,112.01,111.76,111.87,520317.0,104.6991,104.6991,104.4654,104.5682,520317.0
2018-09-19 09:55:00,111.87,111.89,111.74,111.87,375192.0,104.5682,104.5869,104.4467,104.5682,375192.0
2018-09-19 10:00:00,111.87,112.11,111.82,112.04,355202.0,104.5682,104.7926,104.5215,104.7271,355202.0
2018-09-19 10:05:00,112.05,112.08,111.86,111.94,328504.0,104.7365,104.7645,104.5589,104.6337,328504.0
2018-09-19 10:10:00,111.95,111.95,111.71,111.71,382496.0,104.643,104.643,104.4187,104.4187,382496.0
2018-09-19 10:15:00,111.7,111.75,111.56,111.58,303038.0,104.4093,104.4561,104.2785,104.2972,303038.0
2018-09-19 10:20:00,111.57,111.76,111.5,111.75,512700.0,104.2878,104.4654,104.2224,104.4561,512700.0
2018-09-19 10:25:00,111.75,111.88,111.66,111.79,254203.0,104.4561,104.5776,104.3719,104.4935,254203.0
2018-09-19 10:30:00,111.79,111.95,111.7,111.9,339806.0,104.4935,104.643,104.4093,104.5963,339806.0
2018-09-19 10:35:00,111.91,111.99,111.86,111.93,198361.0,104.6056,104.6804,104.5589,104.6243,198361.0
2018-09-19 10:40:00,111.93,112.0,111.88,111.95,128518.0,104.6243,104.6897,104.5776,104.643,128518.0
2018-09-19 10:45:00,111.93,111.94,111.75,111.76,172641.0,104.6243,104.6337,104.4561,104.4654,172641.0
2018-09-19 10:50:00,111.76,111.77,111.59,111.65,242167.0,104.4654,104.4748,104.3065,104.3626,242167.0
2018-09-19 10:55:00,111.65,111.69,111.5,111.63,202901.0,104.3626,104.4,104.2224,104.3439,202901.0
2018-09-19 11:00:00,111.64,111.73,111.52,111.73,261858.0,104.3532,104.4374,104.2411,104.4374,261858.0
2018-09-19 11:05:00,111.74,112.03,111.73,112.03,322517.0,104.4467,104.7178,104.4374,104.7178,322517.0
2018-09-19 11:10:00,112.05,112.25,112.02,112.1,307457.0,104.7365,104.9234,104.7084,104.7832,307457.0
2018-09-19 11:15:00,112.09,112.27,112.03,112.08,168596.0,104.7739,104.9421,104.7178,104.7645,168596.0
2018-09-19 11:20:00,112.09,112.16,112.02,112.07,126261.0,104.7739,104.8393,104.7084,104.7552,126261.0
2018-09-19 11:25:00,112.06,112.11,111.96,112.06,158130.0,104.7458,104.7926,104.6524,104.7458,158130.0
2018-09-19 11:30:00,112.05,112.06,111.94,111.98,127640.0,104.7365,104.7458,104.6337,104.6711,127640.0
2018-09-19 11:35:00,111.97,112.0,111.88,111.96,96076.0,104.6617,104.6897,104.5776,104.6524,96076.0
2018-09-19 11:40:00,111.96,111.99,111.79,111.82,182339.0,104.6524,104.6804,104.4935,104.5215,182339.0
2018-09-19 11:45:00,111.81,111.82,111.6,111.72,202802.0,104.5121,104.5215,104.3159,104.428,202802.0
2018-09-19 11:50:00,111.71,111.9,111.69,111.77,145601.0,104.4187,104.5963,104.4,104.4748,145601.0
2018-09-19 11:55:00,111.78,111.9,111.78,111.88,130589.0,104.4841,104.5963,104.4841,104.5776,130589.0
2018-09-19 12:00:00,111.87,111.89,111.76,111.77,95486.0,104.5682,104.5869,104.4654,104.4748,95486.0
2018-09-19 12:05:00,111.76,111.77,111.66,111.76,122592.0,104.4654,104.4748,104.3719,104.4654,122592.0
2018-09-19 12:10:00,111.76,111.76,111.6,111.64,115375.0,104.4654,104.4654,104.3159,104.3532,115375.0
2018-09-19 12:15:00,111.65,111.7,111.56,111.64,133873.0,104.3626,104.4093,104.2785,104.3532,133873.0
2018-09-19 12:20:00,111.64,111.69,111.58,111.63,128014.0,104.3532,104.4,104.2972,104.3439,128014.0
2018-09-19 12:25:00,111.63,111.65,111.46,111.48,272804.0,104.3439,104.3626,104.185,104.2037,272804.0
2018-09-19 12:30:00,111.47,111.5,111.27,111.27,250208.0,104.1943,104.2224,104.0074,104.0074,250208.0
2018-09-19 12:35:00,111.28,111.33,111.08,111.15,225395.0,104.0167,104.0635,103.8298,103.8952,225395.0
2018-09-19 12:40:00,111.15,111.26,111.12,111.19,174993.0,103.8952,103.998,103.8672,103.9326,174993.0
2018-09-19 12:45:00,111.18,111.19,111.05,111.12,276028.0,103.9233,103.9326,103.8018,103.8672,276028.0
2018-09-19 12:50:00,111.12,111.2,111.11,111.19,139943.0,103.8672,103.942,103.8578,103.9326,139943.0
2018-09-19 12:55:00,111.2,111.28,111.18,111.27,154080.0,103.942,104.0167,103.9233,104.0074,154080.0
2018-09-19 13:00:00,111.26,111.3,111.19,111.2,164286.0,103.998,104.0354,103.9326,103.942,164286.0
2018-09-19 13:05:00,111.21,111.21,111.03,111.07,180351.0,103.9513,103.9513,103.7831,103.8204,180351.0
2018-09-19 13:10:00,111.08,111.2,111.06,111.15,146783.0,103.8298,103.942,103.8111,103.8952,146783.0
2018-09-19 13:15:00,111.15,111.27,111.14,111.19,154606.0,103.8952,104.0074,103.8859,103.9326,154606.0
2018-09-19 13:20:00,111.18,111.24,111.14,111.22,99240.0,103.9233,103.9794,103.8859,103.9607,99240.0
2018-09-19 13:25:00,111.22,111.29,111.16,111.23,120917.0,103.9607,104.0261,103.9046,103.97,120917.0
2018-09-19 13:30:00,111.23,111.37,111.22,111.33,125595.0,103.97,104.1009,103.9607,104.0635,125595.0
2018-09-19 13:35:00,111.33,111.49,111.29,111.43,138838.0,104.0635,104.213,104.0261,104.157,138838.0
2018-09-19 13:40:00,111.43,111.5,111.4,111.47,107638.0,104.157,104.2224,104.1289,104.1943,107638.0
2018-09-19 13:45:00,111.47,111.48,111.43,111.46,100863.0,104.1943,104.2037,104.157,104.185,100863.0
2018-09-19 13:50:00,111.46,111.58,111.45,111.55,121392.0,104.185,104.2972,104.1756,104.2691,121392.0
2018-09-19 13:55:00,111.55,111.57,111.51,111.56,70215.0,104.2691,104.2878,104.2317,104.2785,70215.0
2018-09-19 14:00:00,111.55,111.58,111.52,111.55,97282.0,104.2691,104.2972,104.2411,104.2691,97282.0
2018-09-19 14:05:00,111.55,111.57,111.49,111.51,95190.0,104.2691,104.2878,104.213,104.2317,95190.0
2018-09-19 14:10:00,111.51,111.56,111.45,111.55,102008.0,104.2317,104.2785,104.1756,104.2691,102008.0
2018-09-19 14:15:00,111.56,111.57,111.45,111.47,123237.0,104.2785,104.2878,104.1756,104.1943,123237.0
2018-09-19 14:20:00,111.47,111.53,111.46,111.52,74727.0,104.1943,104.2504,104.185,104.2411,74727.0
2018-09-19 14:25:00,111.52,111.53,111.48,111.52,70420.0,104.2411,104.2504,104.2037,104.2411,70420.0
2018-09-19 14:30:00,111.53,111.56,111.44,111.44,103770.0,104.2504,104.2785,104.1663,104.1663,103770.0
2018-09-19 14:35:00,111.45,111.5,111.42,111.46,122599.0,104.1756,104.2224,104.1476,104.185,122599.0
2018-09-19 14:40:00,111.46,111.49,111.42,111.44,90123.0,104.185,104.213,104.1476,104.1663,90123.0
2018-09-19 14:45:00,111.44,111.55,111.43,111.54,121062.0,104.1663,104.2691,104.157,104.2598,121062.0
2018-09-19 14:50:00,111.54,111.56,111.52,111.56,79339.0,104.2598,104.2785,104.2411,104.2785,79339.0
2018-09-19 14:55:00,111.56,111.58,111.48,111.49,91988.0,104.2785,104.2972,104.2037,104.213,91988.0
2018-09-19 15:00:00,111.48,111.62,111.47,111.59,126981.0,104.2037,104.3345,104.1943,104.3065,126981.0
2018-09-19 15:05:00,111.59,111.59,111.5,111.51,103728.0,104.3065,104.3065,104.2224,104.2317,103728.0
2018-09-19 15:10:00,111.51,111.55,111.5,111.52,112473.0,104.2317,104.2691,104.2224,104.2411,112473.0
2018-09-19 15:15:00,111.53,111.64,111.52,111.62,128472.0,104.2504,104.3532,104.2411,104.3345,128472.0
2018-09-19 15:20:00,111.63,111.75,111.6,111.72,209073.0,104.3439,104.4561,104.3159,104.428,209073.0
2018-09-19 15:25:00,111.72,111.76,111.64,111.67,185904.0,104.428,104.4654,104.3532,104.3813,185904.0
2018-09-19 15:30:00,111.66,111.73,111.66,111.7,200907.0,104.3719,104.4374,104.3719,104.4093,200907.0
2018-09-19 15:35:00,111.7,111.79,111.68,111.76,212751.0,104.4093,104.4935,104.3906,104.4654,212751.0
2018-09-19 15:40:00,111.77,111.87,111.76,111.85,258349.0,104.4748,104.5682,104.4654,104.5495,258349.0
2018-09-19 15:45:00,111.84,111.85,111.76,111.79,201624.0,104.5402,104.5495,104.4654,104.4935,201624.0
2018-09-19 15:50:00,111.79,111.95,111.71,111.73,453440.0,104.4935,104.643,104.4187,104.4374,453440.0
2018-09-19 15:55:00,111.73,111.74,111.6,111.7,942449.0,104.4374,104.4467,104.3159,104.4093,942449.0
2018-09-20 09:30:00,112.29,112.69,112.01,112.02,1026755.0,104.9608,105.3347,104.6991,104.7084,1026755.0
2018-09-20 09:35:00,112.02,112.36,111.93,112.15,699043.0,104.7084,105.0262,104.6243,104.83,699043.0
2018-09-20 09:40:00,112.16,112.64,112.09,112.57,386872.0,104.8393,105.288,104.7739,105.2225,386872.0
2018-09-20 09:45:00,112.58,112.9,112.49,112.88,470266.0,105.2319,105.531,105.1478,105.5123,470266.0
2018-09-20 09:50:00,112.88,112.92,112.68,112.89,264836.0,105.5123,105.5497,105.3254,105.5217,264836.0
2018-09-20 09:55:00,112.89,113.14,112.85,113.14,337564.0,105.5217,105.7553,105.4843,105.7553,337564.0
2018-09-20 10:00:00,113.15,113.69,113.1,113.65,619520.0,105.7647,106.2694,105.7179,106.2321,619520.0
2018-09-20 10:05:00,113.64,113.72,113.46,113.5,374096.0,106.2227,106.2975,106.0545,106.0918,374096.0
2018-09-20 10:10:00,113.5,113.58,113.38,113.44,205603.0,106.0918,106.1666,105.9797,106.0358,205603.0
2018-09-20 10:15:00,113.44,113.58,113.38,113.56,202069.0,106.0358,106.1666,105.9797,106.1479,202069.0
2018-09-20 10:20:00,113.56,113.71,113.55,113.62,370852.0,106.1479,106.2881,106.1386,106.204,370852.0
2018-09-20 10:25:00,113.62,113.62,113.4,113.53,275760.0,106.204,106.204,105.9984,106.1199,275760.0
2018-09-20 10:30:00,113.53,113.71,113.52,113.61,231095.0,106.1199,106.2881,106.1105,106.1947,231095.0
2018-09-20 10:35:00,113.61,113.68,113.41,113.68,257124.0,106.1947,106.2601,106.0077,106.2601,257124.0
2018-09-20 10:40:00,113.66,113.77,113.66,113.75,334003.0,106.2414,106.3442,106.2414,106.3255,334003.0
2018-09-20 10:45:00,113.75,113.8,113.66,113.69,289984.0,106.3255,106.3723,106.2414,106.2694,289984.0
2018-09-20 10:50:00,113.68,113.73,113.59,113.69,224493.0,106.2601,106.3068,106.176,106.2694,224493.0
2018-09-20 10:55:00,113.69,113.74,113.56,113.58,230879.0,106.2694,106.3162,106.1479,106.1666,230879.0
2018-09-20 11:00:00,113.58,113.67,113.55,113.6,196474.0,106.1666,106.2507,106.1386,106.1853,196474.0
2018-09-20 11:05:00,113.61,113.66,113.54,113.64,156597.0,106.1947,106.2414,106.1292,106.2227,156597.0
2018-09-20 11:10:00,113.64,113.64,113.51,113.57,106750.0,106.2227,106.2227,106.1012,106.1573,106750.0
2018-09-20 11:15:00,113.58,113.66,113.52,113.62,117602.0,106.1666,106.2414,106.1105,106.204,117602.0
2018-09-20 11:20:00,113.62,113.7,113.58,113.65,135156.0,106.204,106.2788,106.1666,106.2321,135156.0
2018-09-20 11:25:00,113.66,113.73,113.57,113.68,202423.0,106.2414,106.3068,106.1573,106.2601,202423.0
2018-09-20 11:30:00,113.69,113.77,113.6,113.67,166343.0,106.2694,106.3442,106.1853,106.2507,166343.0
2018-09-20 11:35:00,113.67,113.8,113.64,113.67,215305.0,106.2507,106.3723,106.2227,106.2507,215305.0
2018-09-20 11:40:00,113.67,113.79,113.67,113.73,166065.0,106.2507,106.3629,106.2507,106.3068,166065.0
2018-09-20 11:45:00,113.73,113.8,113.59,113.64,185313.0,106.3068,106.3723,106.176,106.2227,185313.0
2018-09-20 11:50:00,113.64,113.66,113.5,113.53,129200.0,106.2227,106.2414,106.0918,106.1199,129200.0
2018-09-20 11:55:00,113.53,113.54,113.42,113.5,205158.0,106.1199,106.1292,106.0171,106.0918,205158.0
2018-09-20 12:00:00,113.51,113.52,113.34,113.34,155324.0,106.1012,106.1105,105.9423,105.9423,155324.0
2018-09-20 12:05:00,113.34,113.4,113.26,113.3,201909.0,105.9423,105.9984,105.8675,105.9049,201909.0
2018-09-20 12:10:00,113.3,113.36,113.3,113.33,84612.0,105.9049,105.961,105.9049,105.9329,84612.0
2018-09-20 12:15:00,113.33,113.41,113.33,113.34,107217.0,105.9329,106.0077,105.9329,105.9423,107217.0
2018-09-20 12:20:00,113.35,113.41,113.31,113.4,80170.0,105.9516,106.0077,105.9142,105.9984,80170.0
2018-09-20 12:25:00,113.4,113.49,113.39,113.48,87173.0,105.9984,106.0825,105.989,106.0731,87173.0
2018-09-20 12:30:00,113.48,113.49,113.4,113.42,72269.0,106.0731,106.0825,105.9984,106.0171,72269.0
2018-09-20 12:35:00,113.43,113.53,113.42,113.5,121060.0,106.0264,106.1199,106.0171,106.0918,121060.0
2018-09-20 12:40:00,113.5,113.51,113.39,113.47,138632.0,106.0918,106.1012,105.989,106.0638,138632.0
2018-09-20 12:45:00,113.47,113.5,113.41,113.46,89048.0,106.0638,106.0918,106.0077,106.0545,89048.0
2018-09-20 12:50:00,113.46,113.46,113.39,113.43,94132.0,106.0545,106.0545,105.989,106.0264,94132.0
2018-09-20 12:55:00,113.43,113.44,113.38,113.4,113765.0,106.0264,106.0358,105.9797,105.9984,113765.0
2018-09-20 13:00:00,113.41,113.46,113.39,113.44,92629.0,106.0077,106.0545,105.989,106.0358,92629.0
2018-09-20 13:05:00,113.45,113.48,113.42,113.44,136206.0,106.0451,106.0731,106.0171,106.0358,136206.0
2018-09-20 13:10:00,113.45,113.49,113.41,113.41,115981.0,106.0451,106.0825,106.0077,106.0077,115981.0
2018-09-20 13:15:00,113.41,113.42,113.35,113.38,97619.0,106.0077,106.0171,105.9516,105.9797,97619.0
2018-09-20 13:20:00,113.39,113.42,113.36,113.4,80321.0,105.989,106.0171,105.961,105.9984,80321.0
2018-09-20 13:25:00,113.4,113.46,113.4,113.44,94712.0,105.9984,106.0545,105.9984,106.0358,94712.0
2018-09-20 13:30:00,113.44,113.49,113.43,113.45,110579.0,106.0358,106.0825,106.0264,106.0451,110579.0
2018-09-20 13:35:00,113.45,113.47,113.43,113.46,93943.0,106.0451,106.0638,106.0264,106.0545,93943.0
2018-09-20 13:40:00,113.46,113.47,113.4,113.41,108029.0,106.0545,106.0638,105.9984,106.0077,108029.0
2018-09-20 13:45:00,113.4,113.41,113.27,113.35,137861.0,105.9984,106.0077,105.8769,105.9516,137861.0
2018-09-20 13:50:00,113.35,113.4,113.33,113.34,89099.0,105.9516,105.9984,105.9329,105.9423,89099.0
2018-09-20 13:55:00,113.34,113.41,113.33,113.38,121858.0,105.9423,106.0077,105.9329,105.9797,121858.0
2018-09-20 14:00:00,113.39,113.42,113.37,113.41,65802.0,105.989,106.0171,105.9703,106.0077,65802.0
2018-09-20 14:05:00,113.41,113.41,113.34,113.37,88296.0,106.0077,106.0077,105.9423,105.9703,88296.0
2018-09-20 14:10:00,113.37,113.41,113.34,113.34,84190.0,105.9703,106.0077,105.9423,105.9423,84190.0
2018-09-20 14:15:00,113.34,113.41,113.33,113.41,82147.0,105.9423,106.0077,105.9329,106.0077,82147.0
2018-09-20 14:20:00,113.4,113.42,113.33,113.36,99465.0,105.9984,106.0171,105.9329,105.961,99465.0
2018-09-20 14:25:00,113.36,113.42,113.35,113.41,118034.0,105.961,106.0171,105.9516,106.0077,118034.0
2018-09-20 14:30:00,113.41,113.43,113.39,113.41,88261.0,106.0077,106.0264,105.989,106.0077,88261.0
2018-09-20 14:35:00,113.41,113.48,113.38,113.44,120557.0,106.0077,106.0731,105.9797,106.0358,120557.0
2018-09-20 14:40:00,113.44,113.45,113.36,113.44,121649.0,106.0358,106.0451,105.961,106.0358,121649.0
2018-09-20 14:45:00,113.43,113.44,113.4,113.42,115967.0,106.0264,106.0358,105.9984,106.0171,115967.0
2018-09-20 14:50:00,113.42,113.47,113.41,113.42,135876.0,106.0171,106.0638,106.0077,106.0171,135876.0
2018-09-20 14:55:00,113.42,113.5,113.42,113.48,109223.0,106.0171,106.0918,106.0171,106.0731,109223.0
2018-09-20 15:00:00,113.48,113.52,113.46,113.47,217323.0,106.0731,106.1105,106.0545,106.0638,217323.0
2018-09-20 15:05:00,113.48,113.5,113.43,113.5,144721.0,106.0731,106.0918,106.0264,106.0918,144721.0
2018-09-20 15:10:00,113.49,113.58,113.48,113.57,196093.0,106.0825,106.1666,106.0731,106.1573,196093.0
2018-09-20 15:15:00,113.58,113.62,113.57,113.59,252584.0,106.1666,106.204,106.1573,106.176,252584.0
2018-09-20 15:20:00,113.59,113.65,113.55,113.59,280824.0,106.176,106.2321,106.1386,106.176,280824.0
2018-09-20 15:25:00,113.61,113.71,113.6,113.71,164724.0,106.1947,106.2881,106.1853,106.2881,164724.0
2018-09-20 15:30:00,113.7,113.74,113.67,113.74,287872.0,106.2788,106.3162,106.2507,106.3162,287872.0
2018-09-20 15:35:00,113.73,113.77,113.58,113.7,306319.0,106.3068,106.3442,106.1666,106.2788,306319.0
2018-09-20 15:40:00,113.7,113.75,113.62,113.69,409202.0,106.2788,106.3255,106.204,106.2694,409202.0
2018-09-20 15:45:00,113.7,113.77,113.67,113.7,506392.0,106.2788,106.3442,106.2507,106.2788,506392.0
2018-09-20 15:50:00,113.69,113.76,113.55,113.74,593046.0,106.2694,106.3349,106.1386,106.3162,593046.0
2018-09-20 15:55:00,113.74,113.77,113.57,113.57,1283461.0,106.3162,106.3442,106.1573,106.1573,1283461.0
2018-09-21 09:30:00,113.95,114.2,113.8,114.04,12502271.0,106.5125,106.7462,106.3723,106.5966,12502271.0
2018-09-21 09:35:00,114.03,114.25,113.96,114.21,557988.0,106.5872,106.7929,106.5218,106.7555,557988.0
2018-09-21 09:40:00,114.21,114.21,114.1,114.18,414012.0,106.7555,106.7555,106.6527,106.7275,414012.0
2018-09-21 09:45:00,114.19,114.3,114.14,114.24,445783.0,106.7368,106.8396,106.6901,106.7835,445783.0
2018-09-21 09:50:00,114.24,114.3,113.92,114.01,399697.0,106.7835,106.8396,106.4844,106.5686,399697.0
2018-09-21 09:55:00,114.01,114.14,114.0,114.05,277904.0,106.5686,106.6901,106.5592,106.6059,277904.0
2018-09-21 10:00:00,114.05,114.06,113.79,113.81,408942.0,106.6059,106.6153,106.3629,106.3816,408942.0
2018-09-21 10:05:00,113.8,114.23,113.72,114.2,293887.0,106.3723,106.7742,106.2975,106.7462,293887.0
2018-09-21 10:10:00,114.2,114.25,114.11,114.19,237245.0,106.7462,106.7929,106.662,106.7368,237245.0
2018-09-21 10:15:00,114.19,114.24,114.06,114.14,269075.0,106.7368,106.7835,106.6153,106.6901,269075.0
2018-09-21 10:20:00,114.14,114.22,113.87,113.89,393857.0,106.6901,106.7648,106.4377,106.4564,393857.0
2018-09-21 10:25:00,113.89,113.92,113.73,113.73,295459.0,106.4564,106.4844,106.3068,106.3068,295459.0
2018-09-21 10:30:00,113.73,113.82,113.66,113.71,282319.0,106.3068,106.391,106.2414,106.2881,282319.0
2018-09-21 10:35:00,113.71,113.95,113.7,113.94,230301.0,106.2881,106.5125,106.2788,106.5031,230301.0
2018-09-21 10:40:00,113.95,114.05,113.89,113.89,238370.0,106.5125,106.6059,106.4564,106.4564,238370.0
2018-09-21 10:45:00,113.89,113.96,113.83,113.87,173212.0,106.4564,106.5218,106.4003,106.4377,173212.0
2018-09-21 10:50:00,113.87,113.9,113.76,113.86,211714.0,106.4377,106.4657,106.3349,106.4283,211714.0
2018-09-21 10:55:00,113.87,113.99,113.82,113.95,217148.0,106.4377,106.5499,106.391,106.5125,217148.0
2018-09-21 11:00:00,113.95,113.97,113.72,113.83,266975.0,106.5125,106.5312,106.2975,106.4003,266975.0
2018-09-21 11:05:00,113.83,114.01,113.77,113.97,201077.0,106.4003,106.5686,106.3442,106.5312,201077.0
2018-09-21 11:10:00,113.97,114.12,113.96,114.05,179930.0,106.5312,106.6714,106.5218,106.6059,179930.0
2018-09-21 11:15:00,114.05,114.11,114.02,114.09,188977.0,106.6059,106.662,106.5779,106.6433,188977.0
2018-09-21 11:20:00,114.09,114.16,114.08,114.14,168946.0,106.6433,106.7088,106.634,106.6901,168946.0
2018-09-21 11:25:00,114.14,114.28,114.13,114.27,441829.0,106.6901,106.8209,106.6807,106.8116,441829.0
2018-09-21 11:30:00,114.27,114.3,114.24,114.28,212395.0,106.8116,106.8396,106.7835,106.8209,212395.0
2018-09-21 11:35:00,114.27,114.3,114.23,114.29,232649.0,106.8116,106.8396,106.7742,106.8303,232649.0
2018-09-21 11:40:00,114.29,114.3,114.19,114.26,226785.0,106.8303,106.8396,106.7368,106.8022,226785.0
2018-09-21 11:45:00,114.25,114.44,114.24,114.4,427870.0,106.7929,106.9705,106.7835,106.9331,427870.0
2018-09-21 11:50:00,114.39,114.43,114.32,114.42,122987.0,106.9238,106.9611,106.8583,106.9518,122987.0
2018-09-21 11:55:00,114.42,114.45,114.32,114.43,192941.0,106.9518,106.9798,106.8583,106.9611,192941.0
2018-09-21 12:00:00,114.43,114.49,114.35,114.4,212699.0,106.9611,107.0172,106.8864,106.9331,212699.0
2018-09-21 12:05:00,114.4,114.51,114.4,114.5,207993.0,106.9331,107.0359,106.9331,107.0266,207993.0
2018-09-21 12:10:00,114.5,114.55,114.46,114.47,238981.0,107.0266,107.0733,106.9892,106.9985,238981.0
2018-09-21 12:15:00,114.46,114.5,114.43,114.5,147752.0,106.9892,107.0266,106.9611,107.0266,147752.0
2018-09-21 12:20:00,114.5,114.51,114.36,114.42,146547.0,107.0266,107.0359,106.8957,106.9518,146547.0
2018-09-21 12:25:00,114.43,114.51,114.32,114.33,328207.0,106.9611,107.0359,106.8583,106.8677,328207.0
2018-09-21 12:30:00,114.34,114.36,114.16,114.18,235660.0,106.877,106.8957,106.7088,106.7275,235660.0
2018-09-21 12:35:00,114.19,114.27,114.11,114.26,163353.0,106.7368,106.8116,106.662,106.8022,163353.0
2018-09-21 12:40:00,114.26,114.3,114.18,114.26,160118.0,106.8022,106.8396,106.7275,106.8022,160118.0
2018-09-21 12:45:00,114.24,114.42,114.22,114.41,166483.0,106.7835,106.9518,106.7648,106.9424,166483.0
2018-09-21 12:50:00,114.42,114.44,114.34,114.41,160567.0,106.9518,106.9705,106.877,106.9424,160567.0
2018-09-21 12:55:00,114.41,114.41,114.26,114.3,175834.0,106.9424,106.9424,106.8022,106.8396,175834.0
2018-09-21 13:00:00,114.29,114.34,114.26,114.33,166104.0,106.8303,106.877,106.8022,106.8677,166104.0
2018-09-21 13:05:00,114.34,114.39,114.31,114.34,125792.0,106.877,106.9238,106.849,106.877,125792.0
2018-09-21 13:10:00,114.33,114.35,114.23,114.24,139952.0,106.8677,106.8864,106.7742,106.7835,139952.0
2018-09-21 13:15:00,114.23,114.29,114.23,114.29,113413.0,106.7742,106.8303,106.7742,106.8303,113413.0
2018-09-21 13:20:00,114.29,114.34,114.25,114.31,112154.0,106.8303,106.877,106.7929,106.849,112154.0
2018-09-21 13:25:00,114.32,114.32,114.22,114.27,129072.0,106.8583,106.8583,106.7648,106.8116,129072.0
2018-09-21 13:30:00,114.26,114.36,114.25,114.33,108213.0,106.8022,106.8957,106.7929,106.8677,108213.0
2018-09-21 13:35:00,114.33,114.34,114.24,114.32,94493.0,106.8677,106.877,106.7835,106.8583,94493.0
2018-09-21 13:40:00,114.32,114.36,114.31,114.34,80475.0,106.8583,106.8957,106.849,106.877,80475.0
2018-09-21 13:45:00,114.34,114.36,114.31,114.33,112095.0,106.877,106.8957,106.849,106.8677,112095.0
2018-09-21 13:50:00,114.34,114.46,114.31,114.46,189301.0,106.877,106.9892,106.849,106.9892,189301.0
2018-09-21 13:55:00,114.46,114.49,114.34,114.36,373616.0,106.9892,107.0172,106.877,106.8957,373616.0
2018-09-21 14:00:00,114.36,114.37,114.21,114.22,112993.0,106.8957,106.9051,106.7555,106.7648,112993.0
2018-09-21 14:05:00,114.21,114.24,114.15,114.18,154307.0,106.7555,106.7835,106.6994,106.7275,154307.0
2018-09-21 14:10:00,114.19,114.25,113.96,113.98,330700.0,106.7368,106.7929,106.5218,106.5405,330700.0
2018-09-21 14:15:00,113.98,114.07,113.97,113.99,281362.0,106.5405,106.6246,106.5312,106.5499,281362.0
2018-09-21 14:20:00,113.99,114.05,113.98,113.99,120107.0,106.5499,106.6059,106.5405,106.5499,120107.0
2018-09-21 14:25:00,113.99,114.19,113.99,114.19,192599.0,106.5499,106.7368,106.5499,106.7368,192599.0
2018-09-21 14:30:00,114.19,114.24,114.17,114.22,115481.0,106.7368,106.7835,106.7181,106.7648,115481.0
2018-09-21 14:35:00,114.22,114.29,114.2,114.26,130048.0,106.7648,106.8303,106.7462,106.8022,130048.0
2018-09-21 14:40:00,114.26,114.26,114.1,114.12,199023.0,106.8022,106.8022,106.6527,106.6714,199023.0
2018-09-21 14:45:00,114.12,114.2,114.1,114.12,264806.0,106.6714,106.7462,106.6527,106.6714,264806.0
2018-09-21 14:50:00,114.13,114.15,114.1,114.13,338116.0,106.6807,106.6994,106.6527,106.6807,338116.0
2018-09-21 14:55:00,114.13,114.18,114.11,114.13,130207.0,106.6807,106.7275,106.662,106.6807,130207.0
2018-09-21 15:00:00,114.13,114.15,113.97,113.98,282539.0,106.6807,106.6994,106.5312,106.5405,282539.0
2018-09-21 15:05:00,113.98,114.03,113.91,113.94,258485.0,106.5405,106.5872,106.4751,106.5031,258485.0
2018-09-21 15:10:00,113.94,113.96,113.88,113.89,256652.0,106.5031,106.5218,106.447,106.4564,256652.0
2018-09-21 15:15:00,113.89,113.9,113.77,113.79,224314.0,106.4564,106.4657,106.3442,106.3629,224314.0
2018-09-21 15:20:00,113.79,113.93,113.79,113.9,223934.0,106.3629,106.4938,106.3629,106.4657,223934.0
2018-09-21 15:25:00,113.89,113.9,113.73,113.77,406642.0,106.4564,106.4657,106.3068,106.3442,406642.0
2018-09-21 15:30:00,113.77,113.78,113.71,113.76,352193.0,106.3442,106.3536,106.2881,106.3349,352193.0
2018-09-21 15:35:00,113.76,113.78,113.69,113.77,377210.0,106.3349,106.3536,106.2694,106.3442,377210.0
2018-09-21 15:40:00,113.77,113.78,113.58,113.59,520087.0,106.3442,106.3536,106.1666,106.176,520087.0
2018-09-21 15:45:00,113.59,113.69,113.52,113.55,633876.0,106.176,106.2694,106.1105,106.1386,633876.0
2018-09-21 15:50:00,113.54,114.08,113.51,113.92,1819830.0,106.1292,106.634,106.1012,106.4844,1819830.0
2018-09-21 15:55:00,113.92,115.29,113.74,114.81,4080834.0,106.4844,107.765,106.3162,107.3163,4080834.0
2018-09-24 09:30:00,113.03,113.4,112.24,112.3,1237924.0,105.6525,105.9984,104.9141,104.9702,1237924.0
2018-09-24 09:35:00,112.32,112.64,112.21,112.56,559834.0,104.9889,105.288,104.886,105.2132,559834.0
2018-09-24 09:40:00,112.56,112.79,112.47,112.68,513804.0,105.2132,105.4282,105.1291,105.3254,513804.0
2018-09-24 09:45:00,112.68,113.02,112.68,113.0,551253.0,105.3254,105.6432,105.3254,105.6245,551253.0
2018-09-24 09:50:00,113.0,113.34,112.96,113.25,412029.0,105.6245,105.9423,105.5871,105.8582,412029.0
2018-09-24 09:55:00,113.25,113.67,113.24,113.65,426602.0,105.8582,106.2507,105.8488,106.2321,426602.0
2018-09-24 10:00:00,113.66,113.81,113.54,113.73,417624.0,106.2414,106.3816,106.1292,106.3068,417624.0
2018-09-24 10:05:00,113.73,114.03,113.68,113.82,440865.0,106.3068,106.5872,106.2601,106.391,440865.0
2018-09-24 10:10:00,113.83,113.99,113.8,113.98,334912.0,106.4003,106.5499,106.3723,106.5405,334912.0
2018-09-24 10:15:00,113.99,114.07,113.91,113.99,230374.0,106.5499,106.6246,106.4751,106.5499,230374.0
2018-09-24 10:20:00,114.0,114.0,113.77,113.77,195343.0,106.5592,106.5592,106.3442,106.3442,195343.0
2018-09-24 10:25:00,113.77,113.93,113.7,113.83,407884.0,106.3442,106.4938,106.2788,106.4003,407884.0
2018-09-24 10:30:00,113.82,114.05,113.7,113.96,291143.0,106.391,106.6059,106.2788,106.5218,291143.0
2018-09-24 10:35:00,113.96,114.13,113.73,113.74,355172.0,106.5218,106.6807,106.3068,106.3162,355172.0
2018-09-24 10:40:00,113.76,113.89,113.57,113.72,229783.0,106.3349,106.4564,106.1573,106.2975,229783.0
2018-09-24 10:45:00,113.72,113.88,113.59,113.64,171434.0,106.2975,106.447,106.176,106.2227,171434.0
2018-09-24 10:50:00,113.64,113.75,113.63,113.64,185591.0,106.2227,106.3255,106.2134,106.2227,185591.0
2018-09-24 10:55:00,113.62,113.85,113.61,113.85,211086.0,106.204,106.419,106.1947,106.419,211086.0
2018-09-24 11:00:00,113.85,113.93,113.73,113.81,129540.0,106.419,106.4938,106.3068,106.3816,129540.0
2018-09-24 11:05:00,113.81,113.98,113.8,113.93,250585.0,106.3816,106.5405,106.3723,106.4938,250585.0
2018-09-24 11:10:00,113.93,114.09,113.78,114.04,265411.0,106.4938,106.6433,106.3536,106.5966,265411.0
2018-09-24 11:15:00,114.05,114.24,114.0,114.23,170733.0,106.6059,106.7835,106.5592,106.7742,170733.0
2018-09-24 11:20:00,114.24,114.5,114.22,114.44,240717.0,106.7835,107.0266,106.7648,106.9705,240717.0
2018-09-24 11:25:00,114.44,114.57,114.34,114.4,250141.0,106.9705,107.092,106.877,106.9331,250141.0
2018-09-24 11:30:00,114.4,114.54,114.37,114.53,237766.0,106.9331,107.064,106.9051,107.0546,237766.0
2018-09-24 11:35:00,114.53,114.54,114.43,114.49,266439.0,107.0546,107.064,106.9611,107.0172,266439.0
2018-09-24 11:40:00,114.5,114.51,114.43,114.44,126815.0,107.0266,107.0359,106.9611,106.9705,126815.0
2018-09-24 11:45:00,114.43,114.51,114.42,114.46,163104.0,106.9611,107.0359,106.9518,106.9892,163104.0
2018-09-24 11:50:00,114.46,114.51,114.43,114.47,163676.0,106.9892,107.0359,106.9611,106.9985,163676.0
2018-09-24 11:55:00,114.47,114.51,114.4,114.48,92069.0,106.9985,107.0359,106.9331,107.0079,92069.0
2018-09-24 12:00:00,114.49,114.54,114.42,114.48,117500.0,107.0172,107.064,106.9518,107.0079,117500.0
2018-09-24 12:05:00,114.49,114.51,114.26,114.3,151947.0,107.0172,107.0359,106.8022,106.8396,151947.0
2018-09-24 12:10:00,114.3,114.36,114.24,114.24,111729.0,106.8396,106.8957,106.7835,106.7835,111729.0
2018-09-24 12:15:00,114.24,114.31,114.23,114.3,118788.0,106.7835,106.849,106.7742,106.8396,118788.0
2018-09-24 12:20:00,114.3,114.31,114.25,114.3,132747.0,106.8396,106.849,106.7929,106.8396,132747.0
2018-09-24 12:25:00,114.3,114.31,114.23,114.29,137604.0,106.8396,106.849,106.7742,106.8303,137604.0
2018-09-24 12:30:00,114.28,114.29,114.17,114.19,161299.0,106.8209,106.8303,106.7181,106.7368,161299.0
2018-09-24 12:35:00,114.19,114.25,114.17,114.2,129845.0,106.7368,106.7929,106.7181,106.7462,129845.0
2018-09-24 12:40:00,114.19,114.29,114.15,114.29,121519.0,106.7368,106.8303,106.6994,106.8303,121519.0
2018-09-24 12:45:00,114.28,114.34,114.2,114.28,145756.0,106.8209,106.877,106.7462,106.8209,145756.0
2018-09-24 12:50:00,114.29,114.32,114.06,114.09,142702.0,106.8303,106.8583,106.6153,106.6433,142702.0
2018-09-24 12:55:00,114.1,114.16,114.03,114.15,227957.0,106.6527,106.7088,106.5872,106.6994,227957.0
2018-09-24 13:00:00,114.16,114.24,114.12,114.13,109237.0,106.7088,106.7835,106.6714,106.6807,109237.0
2018-09-24 13:05:00,114.13,114.3,114.11,114.29,176860.0,106.6807,106.8396,106.662,106.8303,176860.0
2018-09-24 13:10:00,114.28,114.3,114.26,114.28,175941.0,106.8209,106.8396,106.8022,106.8209,175941.0
2018-09-24 13:15:00,114.27,114.44,114.26,114.42,146438.0,106.8116,106.9705,106.8022,106.9518,146438.0
2018-09-24 13:20:00,114.42,114.49,114.38,114.47,144427.0,106.9518,107.0172,106.9144,106.9985,144427.0
2018-09-24 13:25:00,114.47,114.48,114.41,114.43,116090.0,106.9985,107.0079,106.9424,106.9611,116090.0
2018-09-24 13:30:00,114.43,114.51,114.42,114.46,120666.0,106.9611,107.0359,106.9518,106.9892,120666.0
2018-09-24 13:35:00,114.47,114.54,114.43,114.53,190745.0,106.9985,107.064,106.9611,107.0546,190745.0
2018-09-24 13:40:00,114.52,114.68,114.5,114.62,231026.0,107.0453,107.1948,107.0266,107.1387,231026.0
2018-09-24 13:45:00,114.62,114.7,114.61,114.67,183040.0,107.1387,107.2135,107.1294,107.1855,183040.0
2018-09-24 13:50:00,114.67,114.68,114.6,114.64,142268.0,107.1855,107.1948,107.12,107.1574,142268.0
2018-09-24 13:55:00,114.63,114.68,114.57,114.61,130197.0,107.1481,107.1948,107.092,107.1294,130197.0
2018-09-24 14:00:00,114.61,114.67,114.54,114.55,132477.0,107.1294,107.1855,107.064,107.0733,132477.0
2018-09-24 14:05:00,114.56,114.57,114.51,114.51,100301.0,107.0827,107.092,107.0359,107.0359,100301.0
2018-09-24 14:10:00,114.52,114.59,114.52,114.58,81651.0,107.0453,107.1107,107.0453,107.1013,81651.0
2018-09-24 14:15:00,114.58,114.59,114.5,114.51,76262.0,107.1013,107.1107,107.0266,107.0359,76262.0
2018-09-24 14:20:00,114.51,114.51,114.44,114.47,123251.0,107.0359,107.0359,106.9705,106.9985,123251.0
2018-09-24 14:25:00,114.47,114.55,114.46,114.54,151256.0,106.9985,107.0733,106.9892,107.064,151256.0
2018-09-24 14:30:00,114.53,114.62,114.51,114.57,149605.0,107.0546,107.1387,107.0359,107.092,149605.0
2018-09-24 14:35:00,114.58,114.6,114.53,114.55,100822.0,107.1013,107.12,107.0546,107.0733,100822.0
2018-09-24 14:40:00,114.54,114.6,114.53,114.55,130993.0,107.064,107.12,107.0546,107.0733,130993.0
2018-09-24 14:45:00,114.56,114.6,114.51,114.53,70657.0,107.0827,107.12,107.0359,107.0546,70657.0
2018-09-24 14:50:00,114.52,114.58,114.48,114.58,84701.0,107.0453,107.1013,107.0079,107.1013,84701.0
2018-09-24 14:55:00,114.58,114.59,114.48,114.49,85555.0,107.1013,107.1107,107.0079,107.0172,85555.0
2018-09-24 15:00:00,114.48,114.53,114.43,114.52,117827.0,107.0079,107.0546,106.9611,107.0453,117827.0
2018-09-24 15:05:00,114.52,114.67,114.51,114.66,283945.0,107.0453,107.1855,107.0359,107.1761,283945.0
2018-09-24 15:10:00,114.66,114.67,114.6,114.62,132179.0,107.1761,107.1855,107.12,107.1387,132179.0
2018-09-24 15:15:00,114.63,114.68,114.61,114.66,203575.0,107.1481,107.1948,107.1294,107.1761,203575.0
2018-09-24 15:20:00,114.66,114.73,114.65,114.73,220848.0,107.1761,107.2416,107.1668,107.2416,220848.0
2018-09-24 15:25:00,114.73,114.73,114.69,114.72,200050.0,107.2416,107.2416,107.2042,107.2322,200050.0
2018-09-24 15:30:00,114.73,114.75,114.68,114.7,177040.0,107.2416,107.2603,107.1948,107.2135,177040.0
2018-09-24 15:35:00,114.7,114.76,114.64,114.76,208191.0,107.2135,107.2696,107.1574,107.2696,208191.0
2018-09-24 15:40:00,114.75,114.79,114.71,114.78,270679.0,107.2603,107.2976,107.2229,107.2883,270679.0
2018-09-24 15:45:00,114.78,114.81,114.77,114.8,307605.0,107.2883,107.3163,107.2789,107.307,307605.0
2018-09-24 15:50:00,114.81,114.81,114.66,114.71,519952.0,107.3163,107.3163,107.1761,107.2229,519952.0
2018-09-24 15:55:00,114.72,114.9,114.66,114.67,1513707.0,107.2322,107.4005,107.1761,107.1855,1513707.0
2018-09-25 09:30:00,114.8,115.1,114.26,114.29,1337753.0,107.307,107.5874,106.8022,106.8303,1337753.0
2018-09-25 09:35:00,114.29,114.8,114.27,114.77,325185.0,106.8303,107.307,106.8116,107.2789,325185.0
2018-09-25 09:40:00,114.76,114.77,114.39,114.6,268103.0,107.2696,107.2789,106.9238,107.12,268103.0
2018-09-25 09:45:00,114.6,114.69,114.41,114.51,212840.0,107.12,107.2042,106.9424,107.0359,212840.0
2018-09-25 09:50:00,114.52,114.72,114.51,114.56,220321.0,107.0453,107.2322,107.0359,107.0827,220321.0
2018-09-25 09:55:00,114.55,114.77,114.53,114.75,206156.0,107.0733,107.2789,107.0546,107.2603,206156.0
2018-09-25 10:00:00,114.75,114.92,114.66,114.79,320329.0,107.2603,107.4192,107.1761,107.2976,320329.0
2018-09-25 10:05:00,114.8,114.87,114.48,114.54,202103.0,107.307,107.3724,107.0079,107.064,202103.0
2018-09-25 10:10:00,114.53,114.64,114.43,114.63,223720.0,107.0546,107.1574,106.9611,107.1481,223720.0
2018-09-25 10:15:00,114.63,114.76,114.55,114.7,222753.0,107.1481,107.2696,107.0733,107.2135,222753.0
2018-09-25 10:20:00,114.7,114.71,114.48,114.55,157304.0,107.2135,107.2229,107.0079,107.0733,157304.0
2018-09-25 10:25:00,114.54,114.55,114.35,114.4,191674.0,107.064,107.0733,106.8864,106.9331,191674.0
2018-09-25 10:30:00,114.4,114.48,114.34,114.42,232506.0,106.9331,107.0079,106.877,106.9518,232506.0
2018-09-25 10:35:00,114.42,114.5,114.35,114.45,165000.0,106.9518,107.0266,106.8864,106.9798,165000.0
2018-09-25 10:40:00,114.45,114.51,114.36,114.38,134072.0,106.9798,107.0359,106.8957,106.9144,134072.0
2018-09-25 10:45:00,114.38,114.4,114.05,114.09,215153.0,106.9144,106.9331,106.6059,106.6433,215153.0
2018-09-25 10:50:00,114.08,114.08,113.92,114.04,226897.0,106.634,106.634,106.4844,106.5966,226897.0
2018-09-25 10:55:00,114.05,114.07,113.78,113.81,250825.0,106.6059,106.6246,106.3536,106.3816,250825.0
2018-09-25 11:00:00,113.8,113.99,113.75,113.96,261624.0,106.3723,106.5499,106.3255,106.5218,261624.0
2018-09-25 11:05:00,113.95,114.03,113.94,114.01,109856.0,106.5125,106.5872,106.5031,106.5686,109856.0
2018-09-25 11:10:00,114.02,114.18,113.97,114.13,210848.0,106.5779,106.7275,106.5312,106.6807,210848.0
2018-09-25 11:15:00,114.13,114.24,114.11,114.14,254378.0,106.6807,106.7835,106.662,106.6901,254378.0
2018-09-25 11:20:00,114.14,114.2,114.14,114.18,81942.0,106.6901,106.7462,106.6901,106.7275,81942.0
2018-09-25 11:25:00,114.18,114.39,114.17,114.28,180174.0,106.7275,106.9238,106.7181,106.8209,180174.0
2018-09-25 11:30:00,114.29,114.36,114.22,114.36,203144.0,106.8303,106.8957,106.7648,106.8957,203144.0
2018-09-25 11:35:00,114.36,114.42,114.34,114.37,101440.0,106.8957,106.9518,106.877,106.9051,101440.0
2018-09-25 11:40:00,114.37,114.49,114.36,114.44,102163.0,106.9051,107.0172,106.8957,106.9705,102163.0
2018-09-25 11:45:00,114.44,114.46,114.38,114.4,83831.0,106.9705,106.9892,106.9144,106.9331,83831.0
2018-09-25 11:50:00,114.4,114.49,114.39,114.47,100095.0,106.9331,107.0172,106.9238,106.9985,100095.0
2018-09-25 11:55:00,114.46,114.47,114.32,114.33,138170.0,106.9892,106.9985,106.8583,106.8677,138170.0
2018-09-25 12:00:00,114.34,114.37,114.32,114.34,78247.0,106.877,106.9051,106.8583,106.877,78247.0
2018-09-25 12:05:00,114.34,114.37,114.29,114.32,95925.0,106.877,106.9051,106.8303,106.8583,95925.0
2018-09-25 12:10:00,114.32,114.32,114.26,114.29,95403.0,106.8583,106.8583,106.8022,106.8303,95403.0
2018-09-25 12:15:00,114.28,114.3,114.2,114.29,77750.0,106.8209,106.8396,106.7462,106.8303,77750.0
2018-09-25 12:20:00,114.29,114.31,114.26,114.28,45288.0,106.8303,106.849,106.8022,106.8209,45288.0
2018-09-25 12:25:00,114.28,114.29,114.2,114.22,46802.0,106.8209,106.8303,106.7462,106.7648,46802.0
2018-09-25 12:30:00,114.22,114.24,114.09,114.1,118750.0,106.7648,106.7835,106.6433,106.6527,118750.0
2018-09-25 12:35:00,114.1,114.11,114.06,114.11,133720.0,106.6527,106.662,106.6153,106.662,133720.0
2018-09-25 12:40:00,114.1,114.11,113.97,114.01,117095.0,106.6527,106.662,106.5312,106.5686,117095.0
2018-09-25 12:45:00,114.01,114.07,113.97,114.05,144141.0,106.5686,106.6246,106.5312,106.6059,144141.0
2018-09-25 12:50:00,114.05,114.05,114.0,114.04,69907.0,106.6059,106.6059,106.5592,106.5966,69907.0
2018-09-25 12:55:00,114.04,114.05,113.95,114.01,73116.0,106.5966,106.6059,106.5125,106.5686,73116.0
2018-09-25 13:00:00,114.01,114.05,114.0,114.04,91761.0,106.5686,106.6059,106.5592,106.5966,91761.0
2018-09-25 13:05:00,114.05,114.18,114.04,114.1,118530.0,106.6059,106.7275,106.5966,106.6527,118530.0
2018-09-25 13:10:00,114.09,114.09,113.94,114.02,130206.0,106.6433,106.6433,106.5031,106.5779,130206.0
2018-09-25 13:15:00,114.02,114.11,113.99,114.09,117935.0,106.5779,106.662,106.5499,106.6433,117935.0
2018-09-25 13:20:00,114.09,114.2,114.05,114.19,104204.0,106.6433,106.7462,106.6059,106.7368,104204.0
2018-09-25 13:25:00,114.18,114.22,114.16,114.19,89168.0,106.7275,106.7648,106.7088,106.7368,89168.0
2018-09-25 13:30:00,114.19,114.22,114.16,114.18,89610.0,106.7368,106.7648,106.7088,106.7275,89610.0
2018-09-25 13:35:00,114.18,114.22,114.13,114.16,167402.0,106.7275,106.7648,106.6807,106.7088,167402.0
2018-09-25 13:40:00,114.15,114.17,113.97,114.04,167269.0,106.6994,106.7181,106.5312,106.5966,167269.0
2018-09-25 13:45:00,114.04,114.07,113.99,114.01,132100.0,106.5966,106.6246,106.5499,106.5686,132100.0
2018-09-25 13:50:00,114.0,114.01,113.94,113.99,120014.0,106.5592,106.5686,106.5031,106.5499,120014.0
2018-09-25 13:55:00,113.98,114.04,113.96,114.03,112233.0,106.5405,106.5966,106.5218,106.5872,112233.0
2018-09-25 14:00:00,114.03,114.04,113.95,114.01,215908.0,106.5872,106.5966,106.5125,106.5686,215908.0
2018-09-25 14:05:00,114.01,114.03,113.96,113.99,72930.0,106.5686,106.5872,106.5218,106.5499,72930.0
2018-09-25 14:10:00,113.99,114.06,113.97,113.97,83521.0,106.5499,106.6153,106.5312,106.5312,83521.0
2018-09-25 14:15:00,113.98,114.0,113.92,113.94,123866.0,106.5405,106.5592,106.4844,106.5031,123866.0
2018-09-25 14:20:00,113.94,114.0,113.94,113.97,112653.0,106.5031,106.5592,106.5031,106.5312,112653.0
2018-09-25 14:25:00,113.98,114.01,113.94,113.98,80774.0,106.5405,106.5686,106.5031,106.5405,80774.0
2018-09-25 14:30:00,113.98,113.99,113.94,113.95,87032.0,106.5405,106.5499,106.5031,106.5125,87032.0
2018-09-25 14:35:00,113.96,114.0,113.91,113.98,85212.0,106.5218,106.5592,106.4751,106.5405,85212.0
2018-09-25 14:40:00,113.99,114.0,113.96,114.0,64447.0,106.5499,106.5592,106.5218,106.5592,64447.0
2018-09-25 14:45:00,113.99,114.05,113.95,114.05,120499.0,106.5499,106.6059,106.5125,106.6059,120499.0
2018-09-25 14:50:00,114.05,114.06,113.99,114.03,72803.0,106.6059,106.6153,106.5499,106.5872,72803.0
2018-09-25 14:55:00,114.04,114.08,114.0,114.06,107076.0,106.5966,106.634,106.5592,106.6153,107076.0
2018-09-25 15:00:00,114.05,114.17,114.05,114.13,137016.0,106.6059,106.7181,106.6059,106.6807,137016.0
2018-09-25 15:05:00,114.13,114.15,114.05,114.08,111024.0,106.6807,106.6994,106.6059,106.634,111024.0
2018-09-25 15:10:00,114.08,114.11,114.05,114.09,146867.0,106.634,106.662,106.6059,106.6433,146867.0
2018-09-25 15:15:00,114.1,114.12,114.09,114.11,130909.0,106.6527,106.6714,106.6433,106.662,130909.0
2018-09-25 15:20:00,114.1,114.16,114.08,114.09,178493.0,106.6527,106.7088,106.634,106.6433,178493.0
2018-09-25 15:25:00,114.09,114.24,114.09,114.23,204866.0,106.6433,106.7835,106.6433,106.7742,204866.0
2018-09-25 15:30:00,114.23,114.24,114.17,114.22,187733.0,106.7742,106.7835,106.7181,106.7648,187733.0
2018-09-25 15:35:00,114.23,114.37,114.21,114.35,356518.0,106.7742,106.9051,106.7555,106.8864,356518.0
2018-09-25 15:40:00,114.35,114.45,114.3,114.44,372068.0,106.8864,106.9798,106.8396,106.9705,372068.0
2018-09-25 15:45:00,114.43,114.5,114.4,114.49,502490.0,106.9611,107.0266,106.9331,107.0172,502490.0
2018-09-25 15:50:00,114.49,114.52,114.31,114.48,633435.0,107.0172,107.0453,106.849,107.0079,633435.0
2018-09-25 15:55:00,114.47,114.51,114.32,114.46,1163745.0,106.9985,107.0359,106.8583,106.9892,1163745.0
2018-09-26 09:30:00,114.47,114.81,114.39,114.49,824732.0,106.9985,107.3163,106.9238,107.0172,824732.0
2018-09-26 09:35:00,114.47,114.51,113.93,114.01,435581.0,106.9985,107.0359,106.4938,106.5686,435581.0
2018-09-26 09:40:00,114.03,114.3,113.96,114.24,260977.0,106.5872,106.8396,106.5218,106.7835,260977.0
2018-09-26 09:45:00,114.25,114.36,114.07,114.33,176651.0,106.7929,106.8957,106.6246,106.8677,176651.0
2018-09-26 09:50:00,114.34,114.39,114.2,114.27,167102.0,106.877,106.9238,106.7462,106.8116,167102.0
2018-09-26 09:55:00,114.28,114.52,114.27,114.52,155102.0,106.8209,107.0453,106.8116,107.0453,155102.0
2018-09-26 10:00:00,114.52,114.71,114.49,114.67,221323.0,107.0453,107.2229,107.0172,107.1855,221323.0
2018-09-26 10:05:00,114.66,114.68,114.48,114.48,186259.0,107.1761,107.1948,107.0079,107.0079,186259.0
2018-09-26 10:10:00,114.48,114.49,114.28,114.31,165092.0,107.0079,107.0172,106.8209,106.849,165092.0
2018-09-26 10:15:00,114.31,114.36,114.21,114.27,110324.0,106.849,106.8957,106.7555,106.8116,110324.0
2018-09-26 10:20:00,114.27,114.36,114.17,114.27,235046.0,106.8116,106.8957,106.7181,106.8116,235046.0
2018-09-26 10:25:00,114.27,114.28,114.13,114.21,236923.0,106.8116,106.8209,106.6807,106.7555,236923.0
2018-09-26 10:30:00,114.21,114.37,114.17,114.37,152087.0,106.7555,106.9051,106.7181,106.9051,152087.0
2018-09-26 10:35:00,114.37,114.62,114.32,114.61,202201.0,106.9051,107.1387,106.8583,107.1294,202201.0
2018-09-26 10:40:00,114.61,114.68,114.48,114.48,146561.0,107.1294,107.1948,107.0079,107.0079,146561.0
2018-09-26 10:45:00,114.48,114.58,114.46,114.53,72160.0,107.0079,107.1013,106.9892,107.0546,72160.0
2018-09-26 10:50:00,114.53,114.54,114.36,114.42,77122.0,107.0546,107.064,106.8957,106.9518,77122.0
2018-09-26 10:55:00,114.42,114.52,114.4,114.5,74071.0,106.9518,107.0453,106.9331,107.0266,74071.0
2018-09-26 11:00:00,114.5,114.6,114.5,114.56,101446.0,107.0266,107.12,107.0266,107.0827,101446.0
2018-09-26 11:05:00,114.55,114.64,114.51,114.62,129219.0,107.0733,107.1574,107.0359,107.1387,129219.0
2018-09-26 11:10:00,114.61,114.65,114.55,114.57,96584.0,107.1294,107.1668,107.0733,107.092,96584.0
2018-09-26 11:15:00,114.57,114.65,114.54,114.58,131779.0,107.092,107.1668,107.064,107.1013,131779.0
2018-09-26 11:20:00,114.58,114.59,114.51,114.55,83863.0,107.1013,107.1107,107.0359,107.0733,83863.0
2018-09-26 11:25:00,114.56,114.65,114.46,114.64,138209.0,107.0827,107.1668,106.9892,107.1574,138209.0
2018-09-26 11:30:00,114.65,114.71,114.64,114.68,123922.0,107.1668,107.2229,107.1574,107.1948,123922.0
2018-09-26 11:35:00,114.68,114.7,114.61,114.64,65845.0,107.1948,107.2135,107.1294,107.1574,65845.0
2018-09-26 11:40:00,114.64,114.7,114.64,114.69,65384.0,107.1574,107.2135,107.1574,107.2042,65384.0
2018-09-26 11:45:00,114.69,114.77,114.68,114.74,131653.0,107.2042,107.2789,107.1948,107.2509,131653.0
2018-09-26 11:50:00,114.72,114.77,114.71,114.77,105211.0,107.2322,107.2789,107.2229,107.2789,105211.0
2018-09-26 11:55:00,114.77,114.77,114.7,114.72,72715.0,107.2789,107.2789,107.2135,107.2322,72715.0
2018-09-26 12:00:00,114.72,114.79,114.71,114.77,90184.0,107.2322,107.2976,107.2229,107.2789,90184.0
2018-09-26 12:05:00,114.77,114.79,114.74,114.75,69088.0,107.2789,107.2976,107.2509,107.2603,69088.0
2018-09-26 12:10:00,114.74,114.77,114.72,114.73,53545.0,107.2509,107.2789,107.2322,107.2416,53545.0
2018-09-26 12:15:00,114.72,114.76,114.65,114.66,80653.0,107.2322,107.2696,107.1668,107.1761,80653.0
2018-09-26 12:20:00,114.66,114.73,114.66,114.71,68737.0,107.1761,107.2416,107.1761,107.2229,68737.0
2018-09-26 12:25:00,114.72,114.79,114.7,114.77,62673.0,107.2322,107.2976,107.2135,107.2789,62673.0
2018-09-26 12:30:00,114.76,114.78,114.7,114.71,52801.0,107.2696,107.2883,107.2135,107.2229,52801.0
2018-09-26 12:35:00,114.7,114.7,114.59,114.65,121285.0,107.2135,107.2135,107.1107,107.1668,121285.0
2018-09-26 12:40:00,114.64,114.66,114.58,114.58,59129.0,107.1574,107.1761,107.1013,107.1013,59129.0
2018-09-26 12:45:00,114.58,114.61,114.5,114.56,133968.0,107.1013,107.1294,107.0266,107.0827,133968.0
2018-09-26 12:50:00,114.56,114.63,114.54,114.62,81508.0,107.0827,107.1481,107.064,107.1387,81508.0
2018-09-26 12:55:00,114.62,114.66,114.56,114.66,54090.0,107.1387,107.1761,107.0827,107.1761,54090.0
2018-09-26 13:00:00,114.66,114.74,114.65,114.72,78957.0,107.1761,107.2509,107.1668,107.2322,78957.0
2018-09-26 13:05:00,114.73,114.76,114.72,114.75,84697.0,107.2416,107.2696,107.2322,107.2603,84697.0
2018-09-26 13:10:00,114.75,114.78,114.74,114.76,56972.0,107.2603,107.2883,107.2509,107.2696,56972.0
2018-09-26 13:15:00,114.77,114.8,114.76,114.8,79710.0,107.2789,107.307,107.2696,107.307,79710.0
2018-09-26 13:20:00,114.8,114.82,114.69,114.7,58767.0,107.307,107.3257,107.2042,107.2135,58767.0
2018-09-26 13:25:00,114.7,114.72,114.65,114.67,50042.0,107.2135,107.2322,107.1668,107.1855,50042.0
2018-09-26 13:30:00,114.67,114.68,114.56,114.62,78886.0,107.1855,107.1948,107.0827,107.1387,78886.0
2018-09-26 13:35:00,114.63,114.63,114.52,114.54,55671.0,107.1481,107.1481,107.0453,107.064,55671.0
2018-09-26 13:40:00,114.55,114.59,114.53,114.55,52894.0,107.0733,107.1107,107.0546,107.0733,52894.0
2018-09-26 13:45:00,114.55,114.57,114.48,114.49,73515.0,107.0733,107.092,107.0079,107.0172,73515.0
2018-09-26 13:50:00,114.49,114.55,114.49,114.51,69301.0,107.0172,107.0733,107.0172,107.0359,69301.0
2018-09-26 13:55:00,114.51,114.63,114.5,114.59,61161.0,107.0359,107.1481,107.0266,107.1107,61161.0
2018-09-26 14:00:00,114.58,115.01,114.51,114.93,442017.0,107.1013,107.5033,107.0359,107.4285,442017.0
2018-09-26 14:05:00,114.93,115.0,114.83,114.93,196698.0,107.4285,107.4939,107.335,107.4285,196698.0
2018-09-26 14:10:00,114.93,114.94,114.86,114.93,165472.0,107.4285,107.4379,107.3631,107.4285,165472.0
2018-09-26 14:15:00,114.93,115.06,114.93,115.03,439208.0,107.4285,107.55,107.4285,107.522,439208.0
2018-09-26 14:20:00,115.03,115.05,114.94,115.0,186079.0,107.522,107.5407,107.4379,107.4939,186079.0
2018-09-26 14:25:00,115.0,115.01,114.91,114.98,138978.0,107.4939,107.5033,107.4098,107.4752,138978.0
2018-09-26 14:30:00,114.97,115.01,114.93,114.97,158725.0,107.4659,107.5033,107.4285,107.4659,158725.0
2018-09-26 14:35:00,114.96,115.0,114.85,114.94,260576.0,107.4565,107.4939,107.3537,107.4379,260576.0
2018-09-26 14:40:00,114.94,114.94,114.69,114.72,179599.0,107.4379,107.4379,107.2042,107.2322,179599.0
2018-09-26 14:45:00,114.72,114.78,114.55,114.76,254797.0,107.2322,107.2883,107.0733,107.2696,254797.0
2018-09-26 14:50:00,114.75,114.82,114.67,114.71,96682.0,107.2603,107.3257,107.1855,107.2229,96682.0
2018-09-26 14:55:00,114.7,114.83,114.68,114.77,108737.0,107.2135,107.335,107.1948,107.2789,108737.0
2018-09-26 15:00:00,114.78,114.87,114.68,114.85,216050.0,107.2883,107.3724,107.1948,107.3537,216050.0
2018-09-26 15:05:00,114.84,114.85,114.64,114.74,182782.0,107.3444,107.3537,107.1574,107.2509,182782.0
2018-09-26 15:10:00,114.75,114.77,114.68,114.74,96998.0,107.2603,107.2789,107.1948,107.2509,96998.0
2018-09-26 15:15:00,114.73,114.76,114.68,114.74,98192.0,107.2416,107.2696,107.1948,107.2509,98192.0
2018-09-26 15:20:00,114.73,114.87,114.68,114.84,150726.0,107.2416,107.3724,107.1948,107.3444,150726.0
2018-09-26 15:25:00,114.84,114.85,114.8,114.83,141844.0,107.3444,107.3537,107.307,107.335,141844.0
2018-09-26 15:30:00,114.83,114.83,114.58,114.63,215285.0,107.335,107.335,107.1013,107.1481,215285.0
2018-09-26 15:35:00,114.63,114.66,114.44,114.52,240291.0,107.1481,107.1761,106.9705,107.0453,240291.0
2018-09-26 15:40:00,114.5,114.5,114.27,114.3,351717.0,107.0266,107.0266,106.8116,106.8396,351717.0
2018-09-26 15:45:00,114.31,114.32,113.79,113.87,554591.0,106.849,106.8583,106.3629,106.4377,554591.0
2018-09-26 15:50:00,113.87,114.14,113.74,114.0,696514.0,106.4377,106.6901,106.3162,106.5592,696514.0
2018-09-26 15:55:00,114.0,114.23,113.88,114.13,1722217.0,106.5592,106.7742,106.447,106.6807,1722217.0
2018-09-27 09:30:00,114.78,114.78,114.2,114.38,728080.0,107.2883,107.2883,106.7462,106.9144,728080.0
2018-09-27 09:35:00,114.38,114.76,114.38,114.75,339342.0,106.9144,107.2696,106.9144,107.2603,339342.0
2018-09-27 09:40:00,114.74,114.89,114.62,114.67,218758.0,107.2509,107.3911,107.1387,107.1855,218758.0
2018-09-27 09:45:00,114.67,114.75,114.54,114.57,136799.0,107.1855,107.2603,107.064,107.092,136799.0
2018-09-27 09:50:00,114.57,114.6,114.44,114.52,168738.0,107.092,107.12,106.9705,107.0453,168738.0
2018-09-27 09:55:00,114.52,114.62,114.51,114.55,137831.0,107.0453,107.1387,107.0359,107.0733,137831.0
2018-09-27 10:00:00,114.55,114.83,114.54,114.71,429146.0,107.0733,107.335,107.064,107.2229,429146.0
2018-09-27 10:05:00,114.71,114.82,114.61,114.81,195570.0,107.2229,107.3257,107.1294,107.3163,195570.0
2018-09-27 10:10:00,114.81,114.82,114.65,114.7,165387.0,107.3163,107.3257,107.1668,107.2135,165387.0
2018-09-27 10:15:00,114.7,114.76,114.62,114.65,146958.0,107.2135,107.2696,107.1387,107.1668,146958.0
2018-09-27 10:20:00,114.65,114.68,114.55,114.59,124455.0,107.1668,107.1948,107.0733,107.1107,124455.0
2018-09-27 10:25:00,114.6,114.63,114.52,114.54,130393.0,107.12,107.1481,107.0453,107.064,130393.0
2018-09-27 10:30:00,114.53,114.55,114.41,114.47,184762.0,107.0546,107.0733,106.9424,106.9985,184762.0
2018-09-27 10:35:00,114.47,114.52,114.43,114.44,100948.0,106.9985,107.0453,106.9611,106.9705,100948.0
2018-09-27 10:40:00,114.45,114.6,114.42,114.48,169848.0,106.9798,107.12,106.9518,107.0079,169848.0
2018-09-27 10:45:00,114.48,114.61,114.38,114.59,140516.0,107.0079,107.1294,106.9144,107.1107,140516.0
2018-09-27 10:50:00,114.58,114.65,114.53,114.59,107103.0,107.1013,107.1668,107.0546,107.1107,107103.0
2018-09-27 10:55:00,114.59,114.69,114.54,114.69,138130.0,107.1107,107.2042,107.064,107.2042,138130.0
2018-09-27 11:00:00,114.69,114.84,114.69,114.84,254798.0,107.2042,107.3444,107.2042,107.3444,254798.0
2018-09-27 11:05:00,114.83,114.89,114.81,114.84,183580.0,107.335,107.3911,107.3163,107.3444,183580.0
2018-09-27 11:10:00,114.85,114.9,114.79,114.86,163672.0,107.3537,107.4005,107.2976,107.3631,163672.0
2018-09-27 11:15:00,114.86,114.9,114.72,114.74,131012.0,107.3631,107.4005,107.2322,107.2509,131012.0
2018-09-27 11:20:00,114.74,114.77,114.64,114.64,94733.0,107.2509,107.2789,107.1574,107.1574,94733.0
2018-09-27 11:25:00,114.65,114.66,114.59,114.63,126846.0,107.1668,107.1761,107.1107,107.1481,126846.0
2018-09-27 11:30:00,114.63,114.68,114.61,114.66,86296.0,107.1481,107.1948,107.1294,107.1761,86296.0
2018-09-27 11:35:00,114.65,114.68,114.58,114.59,68827.0,107.1668,107.1948,107.1013,107.1107,68827.0
2018-09-27 11:40:00,114.58,114.71,114.57,114.71,86006.0,107.1013,107.2229,107.092,107.2229,86006.0
2018-09-27 11:45:00,114.71,114.71,114.6,114.63,65683.0,107.2229,107.2229,107.12,107.1481,65683.0
2018-09-27 11:50:00,114.63,114.65,114.61,114.63,57107.0,107.1481,107.1668,107.1294,107.1481,57107.0
2018-09-27 11:55:00,114.63,114.76,114.61,114.75,95881.0,107.1481,107.2696,107.1294,107.2603,95881.0
2018-09-27 12:00:00,114.74,114.77,114.59,114.66,103878.0,107.2509,107.2789,107.1107,107.1761,103878.0
2018-09-27 12:05:00,114.65,114.75,114.65,114.73,80088.0,107.1668,107.2603,107.1668,107.2416,80088.0
2018-09-27 12:10:00,114.74,114.75,114.61,114.68,59888.0,107.2509,107.2603,107.1294,107.1948,59888.0
2018-09-27 12:15:00,114.68,114.76,114.67,114.69,49287.0,107.1948,107.2696,107.1855,107.2042,49287.0
2018-09-27 12:20:00,114.7,114.75,114.67,114.73,47699.0,107.2135,107.2603,107.1855,107.2416,47699.0
2018-09-27 12:25:00,114.72,114.82,114.7,114.81,72191.0,107.2322,107.3257,107.2135,107.3163,72191.0
2018-09-27 12:30:00,114.81,114.82,114.73,114.77,82625.0,107.3163,107.3257,107.2416,107.2789,82625.0
2018-09-27 12:35:00,114.76,114.78,114.73,114.76,107239.0,107.2696,107.2883,107.2416,107.2696,107239.0
2018-09-27 12:40:00,114.77,114.8,114.71,114.72,57864.0,107.2789,107.307,107.2229,107.2322,57864.0
2018-09-27 12:45:00,114.72,114.75,114.71,114.74,82840.0,107.2322,107.2603,107.2229,107.2509,82840.0
2018-09-27 12:50:00,114.74,114.76,114.7,114.73,113345.0,107.2509,107.2696,107.2135,107.2416,113345.0
2018-09-27 12:55:00,114.73,114.75,114.7,114.72,57339.0,107.2416,107.2603,107.2135,107.2322,57339.0
2018-09-27 13:00:00,114.71,114.72,114.61,114.64,63613.0,107.2229,107.2322,107.1294,107.1574,63613.0
2018-09-27 13:05:00,114.65,114.68,114.6,114.66,83823.0,107.1668,107.1948,107.12,107.1761,83823.0
2018-09-27 13:10:00,114.66,114.74,114.65,114.72,43432.0,107.1761,107.2509,107.1668,107.2322,43432.0
2018-09-27 13:15:00,114.72,114.74,114.7,114.73,48061.0,107.2322,107.2509,107.2135,107.2416,48061.0
2018-09-27 13:20:00,114.73,114.74,114.64,114.68,57923.0,107.2416,107.2509,107.1574,107.1948,57923.0
2018-09-27 13:25:00,114.69,114.72,114.64,114.72,63245.0,107.2042,107.2322,107.1574,107.2322,63245.0
2018-09-27 13:30:00,114.73,114.76,114.68,114.76,68737.0,107.2416,107.2696,107.1948,107.2696,68737.0
2018-09-27 13:35:00,114.76,114.77,114.73,114.76,54681.0,107.2696,107.2789,107.2416,107.2696,54681.0
2018-09-27 13:40:00,114.75,114.77,114.66,114.73,85871.0,107.2603,107.2789,107.1761,107.2416,85871.0
2018-09-27 13:45:00,114.72,114.78,114.7,114.71,67850.0,107.2322,107.2883,107.2135,107.2229,67850.0
2018-09-27 13:50:00,114.71,114.76,114.65,114.74,126159.0,107.2229,107.2696,107.1668,107.2509,126159.0
2018-09-27 13:55:00,114.74,114.79,114.74,114.78,43719.0,107.2509,107.2976,107.2509,107.2883,43719.0
2018-09-27 14:00:00,114.78,114.79,114.75,114.76,59448.0,107.2883,107.2976,107.2603,107.2696,59448.0
2018-09-27 14:05:00,114.77,114.8,114.66,114.79,136992.0,107.2789,107.307,107.1761,107.2976,136992.0
2018-09-27 14:10:00,114.8,114.86,114.78,114.86,87055.0,107.307,107.3631,107.2883,107.3631,87055.0
2018-09-27 14:15:00,114.86,114.88,114.81,114.83,74581.0,107.3631,107.3818,107.3163,107.335,74581.0
2018-09-27 14:20:00,114.82,114.87,114.78,114.86,69123.0,107.3257,107.3724,107.2883,107.3631,69123.0
2018-09-27 14:25:00,114.85,114.91,114.81,114.82,134183.0,107.3537,107.4098,107.3163,107.3257,134183.0
2018-09-27 14:30:00,114.83,114.87,114.72,114.77,66654.0,107.335,107.3724,107.2322,107.2789,66654.0
2018-09-27 14:35:00,114.76,114.77,114.71,114.77,53688.0,107.2696,107.2789,107.2229,107.2789,53688.0
2018-09-27 14:40:00,114.78,114.79,114.68,114.69,118009.0,107.2883,107.2976,107.1948,107.2042,118009.0
2018-09-27 14:45:00,114.7,114.73,114.65,114.69,135057.0,107.2135,107.2416,107.1668,107.2042,135057.0
2018-09-27 14:50:00,114.7,114.71,114.62,114.7,180092.0,107.2135,107.2229,107.1387,107.2135,180092.0
2018-09-27 14:55:00,114.7,114.76,114.6,114.62,161396.0,107.2135,107.2696,107.12,107.1387,161396.0
2018-09-27 15:00:00,114.62,114.66,114.6,114.63,102353.0,107.1387,107.1761,107.12,107.1481,102353.0
2018-09-27 15:05:00,114.63,114.69,114.52,114.54,124157.0,107.1481,107.2042,107.0453,107.064,124157.0
2018-09-27 15:10:00,114.54,114.56,114.47,114.54,156448.0,107.064,107.0827,106.9985,107.064,156448.0
2018-09-27 15:15:00,114.53,114.61,114.5,114.6,214044.0,107.0546,107.1294,107.0266,107.12,214044.0
2018-09-27 15:20:00,114.59,114.62,114.5,114.51,128252.0,107.1107,107.1387,107.0266,107.0359,128252.0
2018-09-27 15:25:00,114.51,114.53,114.43,114.47,90639.0,107.0359,107.0546,106.9611,106.9985,90639.0
2018-09-27 15:30:00,114.46,114.5,114.39,114.45,157204.0,106.9892,107.0266,106.9238,106.9798,157204.0
2018-09-27 15:35:00,114.45,114.49,114.35,114.41,202094.0,106.9798,107.0172,106.8864,106.9424,202094.0
2018-09-27 15:40:00,114.41,114.5,114.38,114.45,141555.0,106.9424,107.0266,106.9144,106.9798,141555.0
2018-09-27 15:45:00,114.45,114.56,114.44,114.51,150597.0,106.9798,107.0827,106.9705,107.0359,150597.0
2018-09-27 15:50:00,114.51,114.57,114.3,114.54,568419.0,107.0359,107.092,106.8396,107.064,568419.0
2018-09-27 15:55:00,114.55,114.71,114.34,114.44,1557734.0,107.0733,107.2229,106.877,106.9705,1557734.0
2018-09-28 09:30:00,114.19,114.35,113.79,114.29,744391.0,106.7368,106.8864,106.3629,106.8303,744391.0
2018-09-28 09:35:00,114.3,114.49,114.13,114.45,310457.0,106.8396,107.0172,106.6807,106.9798,310457.0
2018-09-28 09:40:00,114.45,114.5,114.27,114.35,227512.0,106.9798,107.0266,106.8116,106.8864,227512.0
2018-09-28 09:45:00,114.36,114.36,113.96,114.15,262547.0,106.8957,106.8957,106.5218,106.6994,262547.0
2018-09-28 09:50:00,114.15,114.2,114.02,114.07,113983.0,106.6994,106.7462,106.5779,106.6246,113983.0
2018-09-28 09:55:00,114.07,114.08,113.88,114.01,191922.0,106.6246,106.634,106.447,106.5686,191922.0
2018-09-28 10:00:00,114.0,114.19,113.94,114.13,214874.0,106.5592,106.7368,106.5031,106.6807,214874.0
2018-09-28 10:05:00,114.13,114.13,113.97,113.97,147774.0,106.6807,106.6807,106.5312,106.5312,147774.0
2018-09-28 10:10:00,113.98,114.0,113.73,113.73,318749.0,106.5405,106.5592,106.3068,106.3068,318749.0
2018-09-28 10:15:00,113.73,113.86,113.68,113.82,284549.0,106.3068,106.4283,106.2601,106.391,284549.0
2018-09-28 10:20:00,113.81,113.91,113.68,113.73,244189.0,106.3816,106.4751,106.2601,106.3068,244189.0
2018-09-28 10:25:00,113.73,113.89,113.72,113.84,195936.0,106.3068,106.4564,106.2975,106.4096,195936.0
2018-09-28 10:30:00,113.83,113.85,113.75,113.78,164373.0,106.4003,106.419,106.3255,106.3536,164373.0
2018-09-28 10:35:00,113.77,113.87,113.76,113.85,224307.0,106.3442,106.4377,106.3349,106.419,224307.0
2018-09-28 10:40:00,113.86,113.93,113.76,113.87,229114.0,106.4283,106.4938,106.3349,106.4377,229114.0
2018-09-28 10:45:00,113.86,113.97,113.84,113.97,330439.0,106.4283,106.5312,106.4096,106.5312,330439.0
2018-09-28 10:50:00,113.97,114.23,113.97,114.18,222812.0,106.5312,106.7742,106.5312,106.7275,222812.0
2018-09-28 10:55:00,114.18,114.29,114.17,114.24,162777.0,106.7275,106.8303,106.7181,106.7835,162777.0
2018-09-28 11:00:00,114.24,114.3,114.21,114.21,120067.0,106.7835,106.8396,106.7555,106.7555,120067.0
2018-09-28 11:05:00,114.22,114.3,114.19,114.28,133719.0,106.7648,106.8396,106.7368,106.8209,133719.0
2018-09-28 11:10:00,114.29,114.39,114.27,114.38,234628.0,106.8303,106.9238,106.8116,106.9144,234628.0
2018-09-28 11:15:00,114.39,114.45,114.31,114.41,163740.0,106.9238,106.9798,106.849,106.9424,163740.0
2018-09-28 11:20:00,114.41,114.46,114.37,114.4,113124.0,106.9424,106.9892,106.9051,106.9331,113124.0
2018-09-28 11:25:00,114.4,114.43,114.3,114.32,84922.0,106.9331,106.9611,106.8396,106.8583,84922.0
2018-09-28 11:30:00,114.32,114.35,114.2,114.24,146440.0,106.8583,106.8864,106.7462,106.7835,146440.0
2018-09-28 11:35:00,114.24,114.25,114.16,114.16,80517.0,106.7835,106.7929,106.7088,106.7088,80517.0
2018-09-28 11:40:00,114.16,114.23,114.15,114.19,114159.0,106.7088,106.7742,106.6994,106.7368,114159.0
2018-09-28 11:45:00,114.19,114.29,114.15,114.27,96590.0,106.7368,106.8303,106.6994,106.8116,96590.0
2018-09-28 11:50:00,114.27,114.28,114.15,114.17,76501.0,106.8116,106.8209,106.6994,106.7181,76501.0
2018-09-28 11:55:00,114.17,114.2,114.15,114.17,78284.0,106.7181,106.7462,106.6994,106.7181,78284.0
2018-09-28 12:00:00,114.16,114.26,114.12,114.24,77923.0,106.7088,106.8022,106.6714,106.7835,77923.0
2018-09-28 12:05:00,114.25,114.3,114.22,114.23,59061.0,106.7929,106.8396,106.7648,106.7742,59061.0
2018-09-28 12:10:00,114.22,114.24,114.17,114.24,76231.0,106.7648,106.7835,106.7181,106.7835,76231.0
2018-09-28 12:15:00,114.23,114.26,114.17,114.17,73731.0,106.7742,106.8022,106.7181,106.7181,73731.0
2018-09-28 12:20:00,114.17,114.17,114.11,114.12,45884.0,106.7181,106.7181,106.662,106.6714,45884.0
2018-09-28 12:25:00,114.12,114.13,114.01,114.06,62441.0,106.6714,106.6807,106.5686,106.6153,62441.0
2018-09-28 12:30:00,114.06,114.17,114.05,114.15,64470.0,106.6153,106.7181,106.6059,106.6994,64470.0
2018-09-28 12:35:00,114.16,114.22,114.15,114.18,112076.0,106.7088,106.7648,106.6994,106.7275,112076.0
2018-09-28 12:40:00,114.18,114.21,114.11,114.13,65035.0,106.7275,106.7555,106.662,106.6807,65035.0
2018-09-28 12:45:00,114.13,114.17,114.04,114.1,287120.0,106.6807,106.7181,106.5966,106.6527,287120.0
2018-09-28 12:50:00,114.11,114.19,114.09,114.18,129369.0,106.662,106.7368,106.6433,106.7275,129369.0
2018-09-28 12:55:00,114.18,114.24,114.16,114.22,71244.0,106.7275,106.7835,106.7088,106.7648,71244.0
2018-09-28 13:00:00,114.22,114.24,114.2,114.22,93362.0,106.7648,106.7835,106.7462,106.7648,93362.0
2018-09-28 13:05:00,114.22,114.23,114.18,114.21,156178.0,106.7648,106.7742,106.7275,106.7555,156178.0
2018-09-28 13:10:00,114.21,114.29,114.2,114.27,41367.0,106.7555,106.8303,106.7462,106.8116,41367.0
2018-09-28 13:15:00,114.28,114.33,114.23,114.3,77599.0,106.8209,106.8677,106.7742,106.8396,77599.0
2018-09-28 13:20:00,114.3,114.31,114.26,114.27,50663.0,106.8396,106.849,106.8022,106.8116,50663.0
2018-09-28 13:25:00,114.28,114.35,114.27,114.34,69979.0,106.8209,106.8864,106.8116,106.877,69979.0
2018-09-28 13:30:00,114.34,114.35,114.28,114.3,117778.0,106.877,106.8864,106.8209,106.8396,117778.0
2018-09-28 13:35:00,114.3,114.3,114.23,114.25,74956.0,106.8396,106.8396,106.7742,106.7929,74956.0
2018-09-28 13:40:00,114.25,114.26,114.23,114.25,60154.0,106.7929,106.8022,106.7742,106.7929,60154.0
2018-09-28 13:45:00,114.25,114.25,114.21,114.22,107724.0,106.7929,106.7929,106.7555,106.7648,107724.0
2018-09-28 13:50:00,114.22,114.32,114.21,114.26,87959.0,106.7648,106.8583,106.7555,106.8022,87959.0
2018-09-28 13:55:00,114.26,114.3,114.19,114.23,40341.0,106.8022,106.8396,106.7368,106.7742,40341.0
2018-09-28 14:00:00,114.23,114.24,114.13,114.16,116925.0,106.7742,106.7835,106.6807,106.7088,116925.0
2018-09-28 14:05:00,114.15,114.23,114.1,114.11,91916.0,106.6994,106.7742,106.6527,106.662,91916.0
2018-09-28 14:10:00,114.12,114.12,113.99,114.03,111837.0,106.6714,106.6714,106.5499,106.5872,111837.0
2018-09-28 14:15:00,114.04,114.08,113.97,114.05,75759.0,106.5966,106.634,106.5312,106.6059,75759.0
2018-09-28 14:20:00,114.05,114.16,114.04,114.14,78365.0,106.6059,106.7088,106.5966,106.6901,78365.0
2018-09-28 14:25:00,114.14,114.21,114.13,114.19,73960.0,106.6901,106.7555,106.6807,106.7368,73960.0
2018-09-28 14:30:00,114.2,114.24,114.17,114.23,118624.0,106.7462,106.7835,106.7181,106.7742,118624.0
2018-09-28 14:35:00,114.23,114.3,114.22,114.29,78925.0,106.7742,106.8396,106.7648,106.8303,78925.0
2018-09-28 14:40:00,114.29,114.35,114.28,114.34,121624.0,106.8303,106.8864,106.8209,106.877,121624.0
2018-09-28 14:45:00,114.34,114.36,114.24,114.26,123916.0,106.877,106.8957,106.7835,106.8022,123916.0
2018-09-28 14:50:00,114.26,114.31,114.24,114.29,99253.0,106.8022,106.849,106.7835,106.8303,99253.0
2018-09-28 14:55:00,114.28,114.34,114.25,114.29,147996.0,106.8209,106.877,106.7929,106.8303,147996.0
2018-09-28 15:00:00,114.29,114.33,114.25,114.27,116488.0,106.8303,106.8677,106.7929,106.8116,116488.0
2018-09-28 15:05:00,114.28,114.38,114.27,114.37,127687.0,106.8209,106.9144,106.8116,106.9051,127687.0
2018-09-28 15:10:00,114.38,114.4,114.35,114.37,118608.0,106.9144,106.9331,106.8864,106.9051,118608.0
2018-09-28 15:15:00,114.36,114.37,114.31,114.33,109190.0,106.8957,106.9051,106.849,106.8677,109190.0
2018-09-28 15:20:00,114.33,114.51,114.31,114.48,160732.0,106.8677,107.0359,106.849,107.0079,160732.0
2018-09-28 15:25:00,114.48,114.53,114.44,114.45,182466.0,107.0079,107.0546,106.9705,106.9798,182466.0
2018-09-28 15:30:00,114.45,114.45,114.29,114.4,279084.0,106.9798,106.9798,106.8303,106.9331,279084.0
2018-09-28 15:35:00,114.41,114.46,114.28,114.33,183977.0,106.9424,106.9892,106.8209,106.8677,183977.0
2018-09-28 15:40:00,114.34,114.41,114.25,114.29,190645.0,106.877,106.9424,106.7929,106.8303,190645.0
2018-09-28 15:45:00,114.29,114.57,114.24,114.45,432047.0,106.8303,107.092,106.7835,106.9798,432047.0
2018-09-28 15:50:00,114.45,114.48,114.22,114.44,584795.0,106.9798,107.0079,106.7648,106.9705,584795.0
2018-09-28 15:55:00,114.44,114.54,114.3,114.49,1093226.0,106.9705,107.064,106.8396,107.0172,1093226.0
2018-10-01 09:30:00,114.75,115.24,114.73,115.19,919849.0,107.2603,107.7183,107.2416,107.6715,919849.0
2018-10-01 09:35:00,115.19,115.49,115.16,115.39,377578.0,107.6715,107.952,107.6435,107.8585,377578.0
2018-10-01 09:40:00,115.38,115.46,115.19,115.26,280047.0,107.8491,107.9239,107.6715,107.737,280047.0
2018-10-01 09:45:00,115.26,115.3,115.18,115.22,178778.0,107.737,107.7744,107.6622,107.6996,178778.0
2018-10-01 09:50:00,115.21,115.25,115.1,115.18,255079.0,107.6902,107.7276,107.5874,107.6622,255079.0
2018-10-01 09:55:00,115.18,115.24,115.12,115.18,163081.0,107.6622,107.7183,107.6061,107.6622,163081.0
2018-10-01 10:00:00,115.19,115.36,115.08,115.26,252633.0,107.6715,107.8304,107.5687,107.737,252633.0
2018-10-01 10:05:00,115.26,115.4,115.26,115.36,265469.0,107.737,107.8678,107.737,107.8304,265469.0
2018-10-01 10:10:00,115.36,115.45,115.34,115.34,206406.0,107.8304,107.9146,107.8117,107.8117,206406.0
2018-10-01 10:15:00,115.34,115.35,115.11,115.11,222207.0,107.8117,107.8211,107.5968,107.5968,222207.0
2018-10-01 10:20:00,115.11,115.25,115.08,115.2,162486.0,107.5968,107.7276,107.5687,107.6809,162486.0
2018-10-01 10:25:00,115.21,115.27,115.14,115.26,196519.0,107.6902,107.7463,107.6248,107.737,196519.0
2018-10-01 10:30:00,115.26,115.41,115.26,115.36,204633.0,107.737,107.8772,107.737,107.8304,204633.0
2018-10-01 10:35:00,115.36,115.37,115.28,115.3,159539.0,107.8304,107.8398,107.7557,107.7744,159539.0
2018-10-01 10:40:00,115.29,115.38,115.25,115.35,137838.0,107.765,107.8491,107.7276,107.8211,137838.0
2018-10-01 10:45:00,115.35,115.47,115.32,115.44,200875.0,107.8211,107.9333,107.793,107.9052,200875.0
2018-10-01 10:50:00,115.45,115.49,115.41,115.41,114436.0,107.9146,107.952,107.8772,107.8772,114436.0
2018-10-01 10:55:00,115.41,115.49,115.4,115.48,99905.0,107.8772,107.952,107.8678,107.9426,99905.0
2018-10-01 11:00:00,115.48,115.49,115.41,115.44,102620.0,107.9426,107.952,107.8772,107.9052,102620.0
2018-10-01 11:05:00,115.43,115.44,115.32,115.32,161725.0,107.8959,107.9052,107.793,107.793,161725.0
2018-10-01 11:10:00,115.32,115.49,115.32,115.48,159464.0,107.793,107.952,107.793,107.9426,159464.0
2018-10-01 11:15:00,115.49,115.51,115.46,115.49,213889.0,107.952,107.9706,107.9239,107.952,213889.0
2018-10-01 11:20:00,115.5,115.53,115.46,115.49,153752.0,107.9613,107.9893,107.9239,107.952,153752.0
2018-10-01 11:25:00,115.5,115.61,115.45,115.57,233856.0,107.9613,108.0641,107.9146,108.0267,233856.0
2018-10-01 11:30:00,115.57,115.58,115.48,115.51,148904.0,108.0267,108.0361,107.9426,107.9706,148904.0
2018-10-01 11:35:00,115.51,115.63,115.5,115.62,138249.0,107.9706,108.0828,107.9613,108.0735,138249.0
2018-10-01 11:40:00,115.61,115.66,115.53,115.58,136313.0,108.0641,108.1109,107.9893,108.0361,136313.0
2018-10-01 11:45:00,115.58,115.59,115.5,115.51,110291.0,108.0361,108.0454,107.9613,107.9706,110291.0
2018-10-01 11:50:00,115.51,115.55,115.49,115.51,106116.0,107.9706,108.008,107.952,107.9706,106116.0
2018-10-01 11:55:00,115.52,115.54,115.3,115.52,225862.0,107.98,107.9987,107.7744,107.98,225862.0
2018-10-01 12:00:00,115.53,115.54,115.48,115.49,84039.0,107.9893,107.9987,107.9426,107.952,84039.0
2018-10-01 12:05:00,115.48,115.58,115.48,115.58,73363.0,107.9426,108.0361,107.9426,108.0361,73363.0
2018-10-01 12:10:00,115.58,115.58,115.52,115.58,84673.0,108.0361,108.0361,107.98,108.0361,84673.0
2018-10-01 12:15:00,115.58,115.65,115.56,115.63,106623.0,108.0361,108.1015,108.0174,108.0828,106623.0
2018-10-01 12:20:00,115.63,115.63,115.35,115.48,159719.0,108.0828,108.0828,107.8211,107.9426,159719.0
2018-10-01 12:25:00,115.48,115.49,115.45,115.48,87330.0,107.9426,107.952,107.9146,107.9426,87330.0
2018-10-01 12:30:00,115.47,115.49,115.38,115.48,109151.0,107.9333,107.952,107.8491,107.9426,109151.0
2018-10-01 12:35:00,115.48,115.51,115.46,115.51,152238.0,107.9426,107.9706,107.9239,107.9706,152238.0
2018-10-01 12:40:00,115.51,115.52,115.45,115.46,184747.0,107.9706,107.98,107.9146,107.9239,184747.0
2018-10-01 12:45:00,115.46,115.46,115.34,115.42,167137.0,107.9239,107.9239,107.8117,107.8865,167137.0
2018-10-01 12:50:00,115.41,115.44,115.38,115.4,119910.0,107.8772,107.9052,107.8491,107.8678,119910.0
2018-10-01 12:55:00,115.39,115.41,115.35,115.4,98140.0,107.8585,107.8772,107.8211,107.8678,98140.0
2018-10-01 13:00:00,115.4,115.45,115.37,115.44,108839.0,107.8678,107.9146,107.8398,107.9052,108839.0
2018-10-01 13:05:00,115.44,115.47,115.34,115.41,120510.0,107.9052,107.9333,107.8117,107.8772,120510.0
2018-10-01 13:10:00,115.41,115.41,115.32,115.38,90259.0,107.8772,107.8772,107.793,107.8491,90259.0
2018-10-01 13:15:00,115.39,115.47,115.33,115.47,73743.0,107.8585,107.9333,107.8024,107.9333,73743.0
2018-10-01 13:20:00,115.47,115.54,115.44,115.48,111725.0,107.9333,107.9987,107.9052,107.9426,111725.0
2018-10-01 13:25:00,115.47,115.52,115.47,115.5,79753.0,107.9333,107.98,107.9333,107.9613,79753.0
2018-10-01 13:30:00,115.49,115.53,115.46,115.5,101400.0,107.952,107.9893,107.9239,107.9613,101400.0
2018-10-01 13:35:00,115.49,115.53,115.46,115.48,63964.0,107.952,107.9893,107.9239,107.9426,63964.0
2018-10-01 13:40:00,115.47,115.52,115.43,115.5,80756.0,107.9333,107.98,107.8959,107.9613,80756.0
2018-10-01 13:45:00,115.5,115.52,115.45,115.5,61665.0,107.9613,107.98,107.9146,107.9613,61665.0
2018-10-01 13:50:00,115.5,115.51,115.47,115.49,48161.0,107.9613,107.9706,107.9333,107.952,48161.0
2018-10-01 13:55:00,115.5,115.54,115.44,115.53,215605.0,107.9613,107.9987,107.9052,107.9893,215605.0
2018-10-01 14:00:00,115.53,115.54,115.31,115.39,172790.0,107.9893,107.9987,107.7837,107.8585,172790.0
2018-10-01 14:05:00,115.39,115.42,115.33,115.36,77198.0,107.8585,107.8865,107.8024,107.8304,77198.0
2018-10-01 14:10:00,115.37,115.45,115.35,115.44,115207.0,107.8398,107.9146,107.8211,107.9052,115207.0
2018-10-01 14:15:00,115.44,115.45,115.36,115.37,112625.0,107.9052,107.9146,107.8304,107.8398,112625.0
2018-10-01 14:20:00,115.38,115.43,115.32,115.36,122952.0,107.8491,107.8959,107.793,107.8304,122952.0
2018-10-01 14:25:00,115.36,115.37,115.32,115.35,73386.0,107.8304,107.8398,107.793,107.8211,73386.0
2018-10-01 14:30:00,115.35,115.36,115.23,115.26,148387.0,107.8211,107.8304,107.7089,107.737,148387.0
2018-10-01 14:35:00,115.27,115.28,115.14,115.26,124096.0,107.7463,107.7557,107.6248,107.737,124096.0
2018-10-01 14:40:00,115.26,115.32,115.24,115.32,79246.0,107.737,107.793,107.7183,107.793,79246.0
2018-10-01 14:45:00,115.31,115.51,115.3,115.5,233764.0,107.7837,107.9706,107.7744,107.9613,233764.0
2018-10-01 14:50:00,115.49,115.55,115.48,115.54,104363.0,107.952,108.008,107.9426,107.9987,104363.0
2018-10-01 14:55:00,115.54,115.6,115.54,115.58,98625.0,107.9987,108.0548,107.9987,108.0361,98625.0
2018-10-01 15:00:00,115.58,115.62,115.55,115.59,108118.0,108.0361,108.0735,108.008,108.0454,108118.0
2018-10-01 15:05:00,115.58,115.66,115.58,115.65,140787.0,108.0361,108.1109,108.0361,108.1015,140787.0
2018-10-01 15:10:00,115.66,115.68,115.53,115.58,147935.0,108.1109,108.1296,107.9893,108.0361,147935.0
2018-10-01 15:15:00,115.58,115.63,115.53,115.59,160561.0,108.0361,108.0828,107.9893,108.0454,160561.0
2018-10-01 15:20:00,115.59,115.59,115.47,115.52,119387.0,108.0454,108.0454,107.9333,107.98,119387.0
2018-10-01 15:25:00,115.53,115.53,115.25,115.31,190446.0,107.9893,107.9893,107.7276,107.7837,190446.0
2018-10-01 15:30:00,115.31,115.34,115.15,115.18,210333.0,107.7837,107.8117,107.6341,107.6622,210333.0
2018-10-01 15:35:00,115.18,115.27,115.14,115.24,167913.0,107.6622,107.7463,107.6248,107.7183,167913.0
2018-10-01 15:40:00,115.24,115.3,115.17,115.22,189009.0,107.7183,107.7744,107.6528,107.6996,189009.0
2018-10-01 15:45:00,115.22,115.4,115.22,115.37,238239.0,107.6996,107.8678,107.6996,107.8398,238239.0
2018-10-01 15:50:00,115.36,115.58,115.26,115.57,546922.0,107.8304,108.0361,107.737,108.0267,546922.0
2018-10-01 15:55:00,115.57,115.65,115.55,115.59,1003382.0,108.0267,108.1015,108.008,108.0454,1003382.0
2018-10-02 09:30:00,115.3,115.5,115.23,115.23,575917.0,107.7744,107.9613,107.7089,107.7089,575917.0
2018-10-02 09:35:00,115.23,115.29,114.64,114.7,486369.0,107.7089,107.765,107.1574,107.2135,486369.0
2018-10-02 09:40:00,114.69,114.85,114.44,114.73,431206.0,107.2042,107.3537,106.9705,107.2416,431206.0
2018-10-02 09:45:00,114.73,115.16,114.71,115.02,394318.0,107.2416,107.6435,107.2229,107.5126,394318.0
2018-10-02 09:50:00,115.02,115.17,114.89,114.95,210416.0,107.5126,107.6528,107.3911,107.4472,210416.0
2018-10-02 09:55:00,114.94,115.23,114.89,115.13,206100.0,107.4379,107.7089,107.3911,107.6155,206100.0
2018-10-02 10:00:00,115.14,115.25,115.08,115.18,188048.0,107.6248,107.7276,107.5687,107.6622,188048.0
2018-10-02 10:05:00,115.18,115.22,114.98,115.01,200961.0,107.6622,107.6996,107.4752,107.5033,200961.0
2018-10-02 10:10:00,115.02,115.15,114.99,115.08,140484.0,107.5126,107.6341,107.4846,107.5687,140484.0
2018-10-02 10:15:00,115.08,115.22,115.07,115.21,203037.0,107.5687,107.6996,107.5594,107.6902,203037.0
2018-10-02 10:20:00,115.2,115.32,115.12,115.32,191657.0,107.6809,107.793,107.6061,107.793,191657.0
2018-10-02 10:25:00,115.32,115.4,115.19,115.39,218467.0,107.793,107.8678,107.6715,107.8585,218467.0
2018-10-02 10:30:00,115.39,115.39,115.18,115.24,224678.0,107.8585,107.8585,107.6622,107.7183,224678.0
2018-10-02 10:35:00,115.24,115.34,115.07,115.14,230759.0,107.7183,107.8117,107.5594,107.6248,230759.0
2018-10-02 10:40:00,115.14,115.27,115.13,115.17,110283.0,107.6248,107.7463,107.6155,107.6528,110283.0
2018-10-02 10:45:00,115.17,115.38,115.16,115.38,256614.0,107.6528,107.8491,107.6435,107.8491,256614.0
2018-10-02 10:50:00,115.38,115.59,115.37,115.47,269594.0,107.8491,108.0454,107.8398,107.9333,269594.0
2018-10-02 10:55:00,115.47,115.52,115.37,115.38,145452.0,107.9333,107.98,107.8398,107.8491,145452.0
2018-10-02 11:00:00,115.38,115.44,115.27,115.3,146611.0,107.8491,107.9052,107.7463,107.7744,146611.0
2018-10-02 11:05:00,115.29,115.47,115.26,115.47,160195.0,107.765,107.9333,107.737,107.9333,160195.0
2018-10-02 11:10:00,115.47,115.51,115.38,115.45,155732.0,107.9333,107.9706,107.8491,107.9146,155732.0
2018-10-02 11:15:00,115.45,115.54,115.42,115.44,130893.0,107.9146,107.9987,107.8865,107.9052,130893.0
2018-10-02 11:20:00,115.43,115.71,115.42,115.67,159354.0,107.8959,108.1576,107.8865,108.1202,159354.0
2018-10-02 11:25:00,115.67,115.68,115.52,115.56,115034.0,108.1202,108.1296,107.98,108.0174,115034.0
2018-10-02 11:30:00,115.57,115.72,115.54,115.64,138478.0,108.0267,108.1669,107.9987,108.0922,138478.0
2018-10-02 11:35:00,115.64,115.64,115.47,115.55,109579.0,108.0922,108.0922,107.9333,108.008,109579.0
2018-10-02 11:40:00,115.55,115.71,115.53,115.69,89558.0,108.008,108.1576,107.9893,108.1389,89558.0
2018-10-02 11:45:00,115.69,115.82,115.68,115.79,212661.0,108.1389,108.2604,108.1296,108.2324,212661.0
2018-10-02 11:50:00,115.79,115.83,115.72,115.82,131587.0,108.2324,108.2698,108.1669,108.2604,131587.0
2018-10-02 11:55:00,115.83,115.84,115.7,115.76,100637.0,108.2698,108.2791,108.1482,108.2043,100637.0
2018-10-02 12:00:00,115.76,115.84,115.75,115.83,160032.0,108.2043,108.2791,108.195,108.2698,160032.0
2018-10-02 12:05:00,115.83,115.83,115.7,115.76,114952.0,108.2698,108.2698,108.1482,108.2043,114952.0
2018-10-02 12:10:00,115.76,115.78,115.59,115.6,126506.0,108.2043,108.223,108.0454,108.0548,126506.0
2018-10-02 12:15:00,115.6,115.65,115.54,115.62,70494.0,108.0548,108.1015,107.9987,108.0735,70494.0
2018-10-02 12:20:00,115.62,115.62,115.56,115.57,40113.0,108.0735,108.0735,108.0174,108.0267,40113.0
2018-10-02 12:25:00,115.58,115.67,115.55,115.63,135865.0,108.0361,108.1202,108.008,108.0828,135865.0
2018-10-02 12:30:00,115.64,115.7,115.58,115.64,68571.0,108.0922,108.1482,108.0361,108.0922,68571.0
2018-10-02 12:35:00,115.64,115.77,115.61,115.7,96241.0,108.0922,108.2137,108.0641,108.1482,96241.0
2018-10-02 12:40:00,115.7,115.74,115.62,115.64,87731.0,108.1482,108.1856,108.0735,108.0922,87731.0
2018-10-02 12:45:00,115.64,115.65,115.38,115.4,126129.0,108.0922,108.1015,107.8491,107.8678,126129.0
2018-10-02 12:50:00,115.39,115.42,115.26,115.31,98940.0,107.8585,107.8865,107.737,107.7837,98940.0
2018-10-02 12:55:00,115.31,115.42,115.26,115.41,86455.0,107.7837,107.8865,107.737,107.8772,86455.0
2018-10-02 13:00:00,115.41,115.47,115.37,115.46,68764.0,107.8772,107.9333,107.8398,107.9239,68764.0
2018-10-02 13:05:00,115.46,115.49,115.38,115.45,75414.0,107.9239,107.952,107.8491,107.9146,75414.0
2018-10-02 13:10:00,115.45,115.48,115.4,115.44,74804.0,107.9146,107.9426,107.8678,107.9052,74804.0
2018-10-02 13:15:00,115.44,115.58,115.43,115.55,81320.0,107.9052,108.0361,107.8959,108.008,81320.0
2018-10-02 13:20:00,115.55,115.58,115.54,115.58,62530.0,108.008,108.0361,107.9987,108.0361,62530.0
2018-10-02 13:25:00,115.57,115.6,115.54,115.58,63066.0,108.0267,108.0548,107.9987,108.0361,63066.0
2018-10-02 13:30:00,115.58,115.65,115.58,115.64,65003.0,108.0361,108.1015,108.0361,108.0922,65003.0
2018-10-02 13:35:00,115.64,115.71,115.63,115.71,55181.0,108.0922,108.1576,108.0828,108.1576,55181.0
2018-10-02 13:40:00,115.71,115.74,115.69,115.7,72743.0,108.1576,108.1856,108.1389,108.1482,72743.0
2018-10-02 13:45:00,115.71,115.72,115.66,115.69,115259.0,108.1576,108.1669,108.1109,108.1389,115259.0
2018-10-02 13:50:00,115.69,115.71,115.59,115.59,54609.0,108.1389,108.1576,108.0454,108.0454,54609.0
2018-10-02 13:55:00,115.59,115.63,115.45,115.5,103120.0,108.0454,108.0828,107.9146,107.9613,103120.0
2018-10-02 14:00:00,115.5,115.56,115.46,115.56,78704.0,107.9613,108.0174,107.9239,108.0174,78704.0
2018-10-02 14:05:00,115.56,115.63,115.54,115.58,111781.0,108.0174,108.0828,107.9987,108.0361,111781.0
2018-10-02 14:10:00,115.58,115.61,115.55,115.58,70519.0,108.0361,108.0641,108.008,108.0361,70519.0
2018-10-02 14:15:00,115.58,115.62,115.55,115.59,74965.0,108.0361,108.0735,108.008,108.0454,74965.0
2018-10-02 14:20:00,115.58,115.67,115.57,115.58,111429.0,108.0361,108.1202,108.0267,108.0361,111429.0
2018-10-02 14:25:00,115.59,115.67,115.57,115.61,99532.0,108.0454,108.1202,108.0267,108.0641,99532.0
2018-10-02 14:30:00,115.6,115.62,115.52,115.55,117439.0,108.0548,108.0735,107.98,108.008,117439.0
2018-10-02 14:35:00,115.55,115.57,115.4,115.46,165667.0,108.008,108.0267,107.8678,107.9239,165667.0
2018-10-02 14:40:00,115.46,115.52,115.33,115.35,106913.0,107.9239,107.98,107.8024,107.8211,106913.0
2018-10-02 14:45:00,115.35,115.47,115.33,115.46,97067.0,107.8211,107.9333,107.8024,107.9239,97067.0
2018-10-02 14:50:00,115.47,115.48,115.42,115.42,68249.0,107.9333,107.9426,107.8865,107.8865,68249.0
2018-10-02 14:55:00,115.4,115.47,115.37,115.45,86571.0,107.8678,107.9333,107.8398,107.9146,86571.0
2018-10-02 15:00:00,115.45,115.45,115.23,115.26,248389.0,107.9146,107.9146,107.7089,107.737,248389.0
2018-10-02 15:05:00,115.25,115.32,115.07,115.07,351432.0,107.7276,107.793,107.5594,107.5594,351432.0
2018-10-02 15:10:00,115.08,115.1,115.02,115.05,209438.0,107.5687,107.5874,107.5126,107.5407,209438.0
2018-10-02 15:15:00,115.05,115.05,114.78,114.79,236430.0,107.5407,107.5407,107.2883,107.2976,236430.0
2018-10-02 15:20:00,114.78,114.91,114.78,114.9,218375.0,107.2883,107.4098,107.2883,107.4005,218375.0
2018-10-02 15:25:00,114.91,115.07,114.91,114.99,178728.0,107.4098,107.5594,107.4098,107.4846,178728.0
2018-10-02 15:30:00,114.99,115.17,114.99,115.11,197276.0,107.4846,107.6528,107.4846,107.5968,197276.0
2018-10-02 15:35:00,115.12,115.23,115.06,115.13,244748.0,107.6061,107.7089,107.55,107.6155,244748.0
2018-10-02 15:40:00,115.13,115.35,115.13,115.32,227406.0,107.6155,107.8211,107.6155,107.793,227406.0
2018-10-02 15:45:00,115.32,115.45,115.32,115.4,316112.0,107.793,107.9146,107.793,107.8678,316112.0
2018-10-02 15:50:00,115.42,115.52,115.25,115.32,387053.0,107.8865,107.98,107.7276,107.793,387053.0
2018-10-02 15:55:00,115.31,115.33,115.1,115.14,838058.0,107.7837,107.8024,107.5874,107.6248,838058.0
2018-10-03 09:30:00,115.42,115.86,115.41,115.78,671321.0,107.8865,108.2978,107.8772,108.223,671321.0
2018-10-03 09:35:00,115.8,115.9,115.5,115.62,335174.0,108.2417,108.3352,107.9613,108.0735,335174.0
2018-10-03 09:40:00,115.62,115.74,115.47,115.71,186362.0,108.0735,108.1856,107.9333,108.1576,186362.0
2018-10-03 09:45:00,115.7,115.86,115.68,115.8,257681.0,108.1482,108.2978,108.1296,108.2417,257681.0
2018-10-03 09:50:00,115.79,115.87,115.66,115.82,216257.0,108.2324,108.3072,108.1109,108.2604,216257.0
2018-10-03 09:55:00,115.81,115.9,115.76,115.89,206396.0,108.2511,108.3352,108.2043,108.3258,206396.0
2018-10-03 10:00:00,115.9,116.09,115.85,116.01,411335.0,108.3352,108.5128,108.2885,108.438,411335.0
2018-10-03 10:05:00,116.01,116.09,115.92,116.01,158496.0,108.438,108.5128,108.3539,108.438,158496.0
2018-10-03 10:10:00,116.02,116.16,115.93,116.15,207748.0,108.4474,108.5782,108.3632,108.5689,207748.0
2018-10-03 10:15:00,116.15,116.15,116.03,116.11,140992.0,108.5689,108.5689,108.4567,108.5315,140992.0
2018-10-03 10:20:00,116.11,116.18,116.04,116.18,214245.0,108.5315,108.5969,108.4661,108.5969,214245.0
2018-10-03 10:25:00,116.17,116.18,116.05,116.05,173652.0,108.5876,108.5969,108.4754,108.4754,173652.0
2018-10-03 10:30:00,116.06,116.11,115.99,116.04,208982.0,108.4847,108.5315,108.4193,108.4661,208982.0
2018-10-03 10:35:00,116.05,116.06,115.85,115.94,188815.0,108.4754,108.4847,108.2885,108.3726,188815.0
2018-10-03 10:40:00,115.93,115.94,115.83,115.89,194070.0,108.3632,108.3726,108.2698,108.3258,194070.0
2018-10-03 10:45:00,115.89,115.95,115.84,115.88,133518.0,108.3258,108.3819,108.2791,108.3165,133518.0
2018-10-03 10:50:00,115.88,115.89,115.72,115.76,161261.0,108.3165,108.3258,108.1669,108.2043,161261.0
2018-10-03 10:55:00,115.76,115.76,115.64,115.71,140426.0,108.2043,108.2043,108.0922,108.1576,140426.0
2018-10-03 11:00:00,115.7,115.75,115.52,115.62,194256.0,108.1482,108.195,107.98,108.0735,194256.0
2018-10-03 11:05:00,115.62,115.76,115.6,115.75,141901.0,108.0735,108.2043,108.0548,108.195,141901.0
2018-10-03 11:10:00,115.74,115.81,115.68,115.72,146173.0,108.1856,108.2511,108.1296,108.1669,146173.0
2018-10-03 11:15:00,115.71,115.8,115.69,115.75,137536.0,108.1576,108.2417,108.1389,108.195,137536.0
2018-10-03 11:20:00,115.75,115.88,115.75,115.8,172208.0,108.195,108.3165,108.195,108.2417,172208.0
2018-10-03 11:25:00,115.79,115.97,115.77,115.88,143589.0,108.2324,108.4006,108.2137,108.3165,143589.0
2018-10-03 11:30:00,115.88,116.03,115.85,115.94,184363.0,108.3165,108.4567,108.2885,108.3726,184363.0
2018-10-03 11:35:00,115.94,115.97,115.8,115.89,170196.0,108.3726,108.4006,108.2417,108.3258,170196.0
2018-10-03 11:40:00,115.88,115.89,115.8,115.83,54599.0,108.3165,108.3258,108.2417,108.2698,54599.0
2018-10-03 11:45:00,115.82,115.82,115.64,115.66,196943.0,108.2604,108.2604,108.0922,108.1109,196943.0
2018-10-03 11:50:00,115.66,115.77,115.65,115.65,126369.0,108.1109,108.2137,108.1015,108.1015,126369.0
2018-10-03 11:55:00,115.65,115.82,115.64,115.81,68327.0,108.1015,108.2604,108.0922,108.2511,68327.0
2018-10-03 12:00:00,115.82,115.83,115.71,115.74,77649.0,108.2604,108.2698,108.1576,108.1856,77649.0
2018-10-03 12:05:00,115.75,115.83,115.74,115.78,103555.0,108.195,108.2698,108.1856,108.223,103555.0
2018-10-03 12:10:00,115.78,115.82,115.72,115.72,60470.0,108.223,108.2604,108.1669,108.1669,60470.0
2018-10-03 12:15:00,115.72,115.76,115.68,115.73,71683.0,108.1669,108.2043,108.1296,108.1763,71683.0
2018-10-03 12:20:00,115.73,115.78,115.68,115.72,50696.0,108.1763,108.223,108.1296,108.1669,50696.0
2018-10-03 12:25:00,115.72,115.73,115.66,115.69,67099.0,108.1669,108.1763,108.1109,108.1389,67099.0
2018-10-03 12:30:00,115.69,115.69,115.6,115.62,104181.0,108.1389,108.1389,108.0548,108.0735,104181.0
2018-10-03 12:35:00,115.62,115.63,115.48,115.51,139700.0,108.0735,108.0828,107.9426,107.9706,139700.0
2018-10-03 12:40:00,115.51,115.54,115.4,115.47,197840.0,107.9706,107.9987,107.8678,107.9333,197840.0
2018-10-03 12:45:00,115.48,115.58,115.47,115.5,106952.0,107.9426,108.0361,107.9333,107.9613,106952.0
2018-10-03 12:50:00,115.51,115.53,115.45,115.46,75438.0,107.9706,107.9893,107.9146,107.9239,75438.0
2018-10-03 12:55:00,115.45,115.54,115.44,115.51,64730.0,107.9146,107.9987,107.9052,107.9706,64730.0
2018-10-03 13:00:00,115.5,115.59,115.48,115.59,59755.0,107.9613,108.0454,107.9426,108.0454,59755.0
2018-10-03 13:05:00,115.59,115.68,115.57,115.66,70862.0,108.0454,108.1296,108.0267,108.1109,70862.0
2018-10-03 13:10:00,115.66,115.74,115.63,115.73,66825.0,108.1109,108.1856,108.0828,108.1763,66825.0
2018-10-03 13:15:00,115.73,115.74,115.66,115.67,61314.0,108.1763,108.1856,108.1109,108.1202,61314.0
2018-10-03 13:20:00,115.67,115.68,115.54,115.56,80219.0,108.1202,108.1296,107.9987,108.0174,80219.0
2018-10-03 13:25:00,115.55,115.57,115.5,115.52,57561.0,108.008,108.0267,107.9613,107.98,57561.0
2018-10-03 13:30:00,115.53,115.55,115.47,115.47,58097.0,107.9893,108.008,107.9333,107.9333,58097.0
2018-10-03 13:35:00,115.47,115.58,115.46,115.51,98356.0,107.9333,108.0361,107.9239,107.9706,98356.0
2018-10-03 13:40:00,115.51,115.54,115.47,115.5,52715.0,107.9706,107.9987,107.9333,107.9613,52715.0
2018-10-03 13:45:00,115.51,115.58,115.49,115.53,60756.0,107.9706,108.0361,107.952,107.9893,60756.0
2018-10-03 13:50:00,115.53,115.56,115.43,115.45,108972.0,107.9893,108.0174,107.8959,107.9146,108972.0
2018-10-03 13:55:00,115.45,115.52,115.45,115.5,51083.0,107.9146,107.98,107.9146,107.9613,51083.0
2018-10-03 14:00:00,115.51,115.63,115.5,115.61,92696.0,107.9706,108.0828,107.9613,108.0641,92696.0
2018-10-03 14:05:00,115.61,115.63,115.57,115.62,56824.0,108.0641,108.0828,108.0267,108.0735,56824.0
2018-10-03 14:10:00,115.62,115.63,115.57,115.61,78042.0,108.0735,108.0828,108.0267,108.0641,78042.0
2018-10-03 14:15:00,115.62,115.62,115.53,115.54,60706.0,108.0735,108.0735,107.9893,107.9987,60706.0
2018-10-03 14:20:00,115.53,115.57,115.49,115.55,75238.0,107.9893,108.0267,107.952,108.008,75238.0
2018-10-03 14:25:00,115.55,115.56,115.47,115.48,69982.0,108.008,108.0174,107.9333,107.9426,69982.0
2018-10-03 14:30:00,115.48,115.51,115.39,115.4,110035.0,107.9426,107.9706,107.8585,107.8678,110035.0
2018-10-03 14:35:00,115.39,115.4,115.22,115.35,236215.0,107.8585,107.8678,107.6996,107.8211,236215.0
2018-10-03 14:40:00,115.35,115.37,115.25,115.33,114819.0,107.8211,107.8398,107.7276,107.8024,114819.0
2018-10-03 14:45:00,115.32,115.37,115.21,115.24,155171.0,107.793,107.8398,107.6902,107.7183,155171.0
2018-10-03 14:50:00,115.24,115.31,115.15,115.16,243639.0,107.7183,107.7837,107.6341,107.6435,243639.0
2018-10-03 14:55:00,115.16,115.25,115.14,115.22,224427.0,107.6435,107.7276,107.6248,107.6996,224427.0
2018-10-03 15:00:00,115.22,115.31,115.21,115.31,145053.0,107.6996,107.7837,107.6902,107.7837,145053.0
2018-10-03 15:05:00,115.31,115.38,115.25,115.37,109214.0,107.7837,107.8491,107.7276,107.8398,109214.0
2018-10-03 15:10:00,115.36,115.37,115.22,115.31,114425.0,107.8304,107.8398,107.6996,107.7837,114425.0
2018-10-03 15:15:00,115.3,115.33,115.19,115.23,93563.0,107.7744,107.8024,107.6715,107.7089,93563.0
2018-10-03 15:20:00,115.24,115.28,115.1,115.17,201192.0,107.7183,107.7557,107.5874,107.6528,201192.0
2018-10-03 15:25:00,115.17,115.2,114.93,115.06,369405.0,107.6528,107.6809,107.4285,107.55,369405.0
2018-10-03 15:30:00,115.07,115.15,115.06,115.15,208039.0,107.5594,107.6341,107.55,107.6341,208039.0
2018-10-03 15:35:00,115.15,115.2,115.07,115.11,161197.0,107.6341,107.6809,107.5594,107.5968,161197.0
2018-10-03 15:40:00,115.11,115.25,115.09,115.21,150549.0,107.5968,107.7276,107.5781,107.6902,150549.0
2018-10-03 15:45:00,115.21,115.35,115.18,115.2,231095.0,107.6902,107.8211,107.6622,107.6809,231095.0
2018-10-03 15:50:00,115.21,115.32,115.2,115.23,276307.0,107.6902,107.793,107.6809,107.7089,276307.0
2018-10-03 15:55:00,115.23,115.33,114.98,115.16,1123669.0,107.7089,107.8024,107.4752,107.6435,1123669.0
2018-10-04 09:30:00,114.68,114.76,113.86,114.04,1189624.0,107.1948,107.2696,106.4283,106.5966,1189624.0
2018-10-04 09:35:00,114.04,114.17,113.85,114.05,578749.0,106.5966,106.7181,106.419,106.6059,578749.0
2018-10-04 09:40:00,114.04,114.26,113.88,114.21,455189.0,106.5966,106.8022,106.447,106.7555,455189.0
2018-10-04 09:45:00,114.22,114.26,113.95,114.01,289177.0,106.7648,106.8022,106.5125,106.5686,289177.0
2018-10-04 09:50:00,114.01,114.05,113.76,113.94,463664.0,106.5686,106.6059,106.3349,106.5031,463664.0
2018-10-04 09:55:00,113.95,114.18,113.93,114.07,357453.0,106.5125,106.7275,106.4938,106.6246,357453.0
2018-10-04 10:00:00,114.07,114.1,113.84,113.98,331056.0,106.6246,106.6527,106.4096,106.5405,331056.0
2018-10-04 10:05:00,113.97,114.04,113.86,113.94,289243.0,106.5312,106.5966,106.4283,106.5031,289243.0
2018-10-04 10:10:00,113.95,113.98,113.81,113.95,228815.0,106.5125,106.5405,106.3816,106.5125,228815.0
2018-10-04 10:15:00,113.95,113.96,113.62,113.67,343942.0,106.5125,106.5218,106.204,106.2507,343942.0
2018-10-04 10:20:00,113.67,113.67,113.3,113.31,415987.0,106.2507,106.2507,105.9049,105.9142,415987.0
2018-10-04 10:25:00,113.31,113.49,113.23,113.3,415669.0,105.9142,106.0825,105.8395,105.9049,415669.0
2018-10-04 10:30:00,113.29,113.43,113.23,113.28,358238.0,105.8955,106.0264,105.8395,105.8862,358238.0
2018-10-04 10:35:00,113.27,113.45,113.15,113.31,556773.0,105.8769,106.0451,105.7647,105.9142,556773.0
2018-10-04 10:40:00,113.31,113.35,112.93,113.07,460952.0,105.9142,105.9516,105.559,105.6899,460952.0
2018-10-04 10:45:00,113.07,113.23,113.07,113.15,327184.0,105.6899,105.8395,105.6899,105.7647,327184.0
2018-10-04 10:50:00,113.16,113.43,113.16,113.37,231182.0,105.774,106.0264,105.774,105.9703,231182.0
2018-10-04 10:55:00,113.37,113.4,113.26,113.29,161938.0,105.9703,105.9984,105.8675,105.8955,161938.0
2018-10-04 11:00:00,113.28,113.59,113.24,113.47,326369.0,105.8862,106.176,105.8488,106.0638,326369.0
2018-10-04 11:05:00,113.48,113.49,113.23,113.23,308454.0,106.0731,106.0825,105.8395,105.8395,308454.0
2018-10-04 11:10:00,113.24,113.24,113.03,113.16,316997.0,105.8488,105.8488,105.6525,105.774,316997.0
2018-10-04 11:15:00,113.17,113.21,113.0,113.13,266931.0,105.7834,105.8208,105.6245,105.746,266931.0
2018-10-04 11:20:00,113.12,113.23,113.0,113.22,226501.0,105.7366,105.8395,105.6245,105.8301,226501.0
2018-10-04 11:25:00,113.22,113.32,113.07,113.11,222636.0,105.8301,105.9236,105.6899,105.7273,222636.0
2018-10-04 11:30:00,113.1,113.16,112.92,112.96,328255.0,105.7179,105.774,105.5497,105.5871,328255.0
2018-10-04 11:35:00,112.96,113.04,112.9,112.93,281858.0,105.5871,105.6619,105.531,105.559,281858.0
2018-10-04 11:40:00,112.93,113.13,112.91,113.05,144074.0,105.559,105.746,105.5404,105.6712,144074.0
2018-10-04 11:45:00,113.05,113.22,112.98,113.03,242265.0,105.6712,105.8301,105.6058,105.6525,242265.0
2018-10-04 11:50:00,113.02,113.13,112.91,113.07,191560.0,105.6432,105.746,105.5404,105.6899,191560.0
2018-10-04 11:55:00,113.08,113.1,112.93,112.97,349200.0,105.6993,105.7179,105.559,105.5964,349200.0
2018-10-04 12:00:00,112.96,112.99,112.83,112.9,308783.0,105.5871,105.6151,105.4656,105.531,308783.0
2018-10-04 12:05:00,112.9,113.01,112.76,112.92,443633.0,105.531,105.6338,105.4001,105.5497,443633.0
2018-10-04 12:10:00,112.91,112.92,112.64,112.69,401824.0,105.5404,105.5497,105.288,105.3347,401824.0
2018-10-04 12:15:00,112.69,112.82,112.67,112.78,278269.0,105.3347,105.4562,105.316,105.4188,278269.0
2018-10-04 12:20:00,112.78,112.81,112.52,112.55,307722.0,105.4188,105.4469,105.1758,105.2038,307722.0
2018-10-04 12:25:00,112.54,112.57,112.36,112.56,528018.0,105.1945,105.2225,105.0262,105.2132,528018.0
2018-10-04 12:30:00,112.56,112.85,112.52,112.84,348571.0,105.2132,105.4843,105.1758,105.4749,348571.0
2018-10-04 12:35:00,112.85,112.98,112.83,112.88,283687.0,105.4843,105.6058,105.4656,105.5123,283687.0
2018-10-04 12:40:00,112.88,112.89,112.65,112.65,218218.0,105.5123,105.5217,105.2973,105.2973,218218.0
2018-10-04 12:45:00,112.64,112.73,112.62,112.62,154400.0,105.288,105.3721,105.2693,105.2693,154400.0
2018-10-04 12:50:00,112.63,112.68,112.44,112.49,205946.0,105.2786,105.3254,105.101,105.1478,205946.0
2018-10-04 12:55:00,112.48,112.49,112.26,112.29,269544.0,105.1384,105.1478,104.9328,104.9608,269544.0
2018-10-04 13:00:00,112.29,112.34,112.13,112.32,405382.0,104.9608,105.0076,104.8113,104.9889,405382.0
2018-10-04 13:05:00,112.32,112.45,112.28,112.45,255178.0,104.9889,105.1104,104.9515,105.1104,255178.0
2018-10-04 13:10:00,112.44,112.47,112.28,112.35,224218.0,105.101,105.1291,104.9515,105.0169,224218.0
2018-10-04 13:15:00,112.36,112.5,112.18,112.18,241427.0,105.0262,105.1571,104.858,104.858,241427.0
2018-10-04 13:20:00,112.19,112.23,111.94,112.03,620661.0,104.8673,104.9047,104.6337,104.7178,620661.0
2018-10-04 13:25:00,112.04,112.15,111.97,112.02,333854.0,104.7271,104.83,104.6617,104.7084,333854.0
2018-10-04 13:30:00,112.02,112.02,111.77,111.88,430588.0,104.7084,104.7084,104.4748,104.5776,430588.0
2018-10-04 13:35:00,111.87,111.95,111.66,111.68,350844.0,104.5682,104.643,104.3719,104.3906,350844.0
2018-10-04 13:40:00,111.69,111.78,111.69,111.71,378760.0,104.4,104.4841,104.4,104.4187,378760.0
2018-10-04 13:45:00,111.7,111.9,111.66,111.83,369536.0,104.4093,104.5963,104.3719,104.5308,369536.0
2018-10-04 13:50:00,111.83,111.9,111.71,111.8,288942.0,104.5308,104.5963,104.4187,104.5028,288942.0
2018-10-04 13:55:00,111.8,111.82,111.63,111.76,242287.0,104.5028,104.5215,104.3439,104.4654,242287.0
2018-10-04 14:00:00,111.75,112.06,111.75,112.01,285255.0,104.4561,104.7458,104.4561,104.6991,285255.0
2018-10-04 14:05:00,112.02,112.07,111.92,111.94,221045.0,104.7084,104.7552,104.615,104.6337,221045.0
2018-10-04 14:10:00,111.93,112.09,111.86,112.04,214840.0,104.6243,104.7739,104.5589,104.7271,214840.0
2018-10-04 14:15:00,112.04,112.04,111.81,111.87,288145.0,104.7271,104.7271,104.5121,104.5682,288145.0
2018-10-04 14:20:00,111.86,111.93,111.69,111.87,294959.0,104.5589,104.6243,104.4,104.5682,294959.0
2018-10-04 14:25:00,111.87,112.11,111.82,112.11,251624.0,104.5682,104.7926,104.5215,104.7926,251624.0
2018-10-04 14:30:00,112.1,112.26,112.01,112.26,259945.0,104.7832,104.9328,104.6991,104.9328,259945.0
2018-10-04 14:35:00,112.25,112.64,112.25,112.53,540640.0,104.9234,105.288,104.9234,105.1852,540640.0
2018-10-04 14:40:00,112.54,112.56,112.42,112.48,226333.0,105.1945,105.2132,105.0823,105.1384,226333.0
2018-10-04 14:45:00,112.47,112.53,112.3,112.44,256930.0,105.1291,105.1852,104.9702,105.101,256930.0
2018-10-04 14:50:00,112.44,112.51,112.4,112.49,239625.0,105.101,105.1665,105.0636,105.1478,239625.0
2018-10-04 14:55:00,112.5,112.53,112.36,112.45,301023.0,105.1571,105.1852,105.0262,105.1104,301023.0
2018-10-04 15:00:00,112.46,112.53,112.45,112.5,211639.0,105.1197,105.1852,105.1104,105.1571,211639.0
2018-10-04 15:05:00,112.5,112.54,112.41,112.5,327798.0,105.1571,105.1945,105.073,105.1571,327798.0
2018-10-04 15:10:00,112.49,112.53,112.39,112.42,197590.0,105.1478,105.1852,105.0543,105.0823,197590.0
2018-10-04 15:15:00,112.42,112.53,112.38,112.45,216318.0,105.0823,105.1852,105.0449,105.1104,216318.0
2018-10-04 15:20:00,112.45,112.52,112.37,112.5,303619.0,105.1104,105.1758,105.0356,105.1571,303619.0
2018-10-04 15:25:00,112.5,112.52,112.31,112.31,235999.0,105.1571,105.1758,104.9795,104.9795,235999.0
2018-10-04 15:30:00,112.31,112.38,112.25,112.26,221726.0,104.9795,105.0449,104.9234,104.9328,221726.0
2018-10-04 15:35:00,112.26,112.29,112.19,112.28,208237.0,104.9328,104.9608,104.8673,104.9515,208237.0
2018-10-04 15:40:00,112.27,112.54,112.22,112.51,344614.0,104.9421,105.1945,104.8954,105.1665,344614.0
2018-10-04 15:45:00,112.52,112.92,112.51,112.76,634514.0,105.1758,105.5497,105.1665,105.4001,634514.0
2018-10-04 15:50:00,112.76,112.93,112.66,112.92,602054.0,105.4001,105.559,105.3067,105.5497,602054.0
2018-10-04 15:55:00,112.92,112.97,112.74,112.86,1518017.0,105.5497,105.5964,105.3814,105.4936,1518017.0
2018-10-05 09:30:00,112.62,112.84,111.95,112.27,1059827.0,105.2693,105.4749,104.643,104.9421,1059827.0
2018-10-05 09:35:00,112.27,112.92,112.24,112.75,623262.0,104.9421,105.5497,104.9141,105.3908,623262.0
2018-10-05 09:40:00,112.74,113.02,112.73,112.99,372710.0,105.3814,105.6432,105.3721,105.6151,372710.0
2018-10-05 09:45:00,113.0,113.17,112.78,112.78,447757.0,105.6245,105.7834,105.4188,105.4188,447757.0
2018-10-05 09:50:00,112.77,112.9,112.59,112.69,313486.0,105.4095,105.531,105.2412,105.3347,313486.0
2018-10-05 09:55:00,112.7,112.72,112.01,112.09,620299.0,105.3441,105.3628,104.6991,104.7739,620299.0
2018-10-05 10:00:00,112.09,112.36,111.88,112.0,476958.0,104.7739,105.0262,104.5776,104.6897,476958.0
2018-10-05 10:05:00,112.0,112.33,111.99,112.15,334974.0,104.6897,104.9982,104.6804,104.83,334974.0
2018-10-05 10:10:00,112.14,112.21,112.0,112.08,308083.0,104.8206,104.886,104.6897,104.7645,308083.0
2018-10-05 10:15:00,112.07,112.14,111.86,112.01,399458.0,104.7552,104.8206,104.5589,104.6991,399458.0
2018-10-05 10:20:00,112.01,112.36,112.0,112.34,498331.0,104.6991,105.0262,104.6897,105.0076,498331.0
2018-10-05 10:25:00,112.33,112.6,112.28,112.48,229493.0,104.9982,105.2506,104.9515,105.1384,229493.0
2018-10-05 10:30:00,112.48,112.53,112.24,112.32,160393.0,105.1384,105.1852,104.9141,104.9889,160393.0
2018-10-05 10:35:00,112.32,112.48,112.25,112.28,141652.0,104.9889,105.1384,104.9234,104.9515,141652.0
2018-10-05 10:40:00,112.27,112.48,112.21,112.37,154011.0,104.9421,105.1384,104.886,105.0356,154011.0
2018-10-05 10:45:00,112.37,112.44,112.09,112.13,236170.0,105.0356,105.101,104.7739,104.8113,236170.0
2018-10-05 10:50:00,112.13,112.16,111.96,112.12,215911.0,104.8113,104.8393,104.6524,104.8019,215911.0
2018-10-05 10:55:00,112.12,112.36,112.07,112.34,268071.0,104.8019,105.0262,104.7552,105.0076,268071.0
2018-10-05 11:00:00,112.35,112.36,112.09,112.23,206891.0,105.0169,105.0262,104.7739,104.9047,206891.0
2018-10-05 11:05:00,112.24,112.29,111.95,111.97,223107.0,104.9141,104.9608,104.643,104.6617,223107.0
2018-10-05 11:10:00,111.97,111.98,111.68,111.85,491177.0,104.6617,104.6711,104.3906,104.5495,491177.0
2018-10-05 11:15:00,111.84,111.9,111.4,111.58,392718.0,104.5402,104.5963,104.1289,104.2972,392718.0
2018-10-05 11:20:00,111.57,111.67,111.39,111.65,321855.0,104.2878,104.3813,104.1196,104.3626,321855.0
2018-10-05 11:25:00,111.64,111.77,111.53,111.64,245675.0,104.3532,104.4748,104.2504,104.3532,245675.0
2018-10-05 11:30:00,111.64,111.87,111.58,111.76,202820.0,104.3532,104.5682,104.2972,104.4654,202820.0
2018-10-05 11:35:00,111.73,111.83,111.61,111.82,193266.0,104.4374,104.5308,104.3252,104.5215,193266.0
2018-10-05 11:40:00,111.82,111.82,111.47,111.57,388056.0,104.5215,104.5215,104.1943,104.2878,388056.0
2018-10-05 11:45:00,111.56,111.59,111.4,111.53,286273.0,104.2785,104.3065,104.1289,104.2504,286273.0
2018-10-05 11:50:00,111.53,111.63,111.38,111.51,332686.0,104.2504,104.3439,104.1102,104.2317,332686.0
2018-10-05 11:55:00,111.51,111.65,111.42,111.48,187743.0,104.2317,104.3626,104.1476,104.2037,187743.0
2018-10-05 12:00:00,111.5,111.68,111.42,111.68,207074.0,104.2224,104.3906,104.1476,104.3906,207074.0
2018-10-05 12:05:00,111.67,111.82,111.63,111.67,190000.0,104.3813,104.5215,104.3439,104.3813,190000.0
2018-10-05 12:10:00,111.67,111.69,111.45,111.5,205594.0,104.3813,104.4,104.1756,104.2224,205594.0
2018-10-05 12:15:00,111.5,111.62,111.41,111.49,156553.0,104.2224,104.3345,104.1383,104.213,156553.0
2018-10-05 12:20:00,111.5,111.64,111.47,111.58,206817.0,104.2224,104.3532,104.1943,104.2972,206817.0
2018-10-05 12:25:00,111.58,111.64,111.52,111.54,120053.0,104.2972,104.3532,104.2411,104.2598,120053.0
2018-10-05 12:30:00,111.55,111.57,111.38,111.4,291666.0,104.2691,104.2878,104.1102,104.1289,291666.0
2018-10-05 12:35:00,111.4,111.47,111.28,111.29,303709.0,104.1289,104.1943,104.0167,104.0261,303709.0
2018-10-05 12:40:00,111.3,111.3,111.04,111.22,340566.0,104.0354,104.0354,103.7924,103.9607,340566.0
2018-10-05 12:45:00,111.21,111.33,111.08,111.31,172572.0,103.9513,104.0635,103.8298,104.0448,172572.0
2018-10-05 12:50:00,111.31,111.33,111.2,111.21,137440.0,104.0448,104.0635,103.942,103.9513,137440.0
2018-10-05 12:55:00,111.2,111.24,111.07,111.13,149394.0,103.942,103.9794,103.8204,103.8765,149394.0
2018-10-05 13:00:00,111.12,111.12,110.81,110.9,338962.0,103.8672,103.8672,103.5774,103.6615,338962.0
2018-10-05 13:05:00,110.88,110.94,110.64,110.81,334482.0,103.6428,103.6989,103.4185,103.5774,334482.0
2018-10-05 13:10:00,110.81,111.08,110.79,111.07,195033.0,103.5774,103.8298,103.5587,103.8204,195033.0
2018-10-05 13:15:00,111.06,111.19,111.06,111.1,202529.0,103.8111,103.9326,103.8111,103.8485,202529.0
2018-10-05 13:20:00,111.11,111.12,110.97,111.0,139601.0,103.8578,103.8672,103.727,103.755,139601.0
2018-10-05 13:25:00,111.0,111.06,110.75,110.91,213699.0,103.755,103.8111,103.5213,103.6709,213699.0
2018-10-05 13:30:00,110.92,111.06,110.88,110.91,215678.0,103.6802,103.8111,103.6428,103.6709,215678.0
2018-10-05 13:35:00,110.9,111.08,110.87,111.04,179053.0,103.6615,103.8298,103.6335,103.7924,179053.0
2018-10-05 13:40:00,111.04,111.47,111.04,111.46,243025.0,103.7924,104.1943,103.7924,104.185,243025.0
2018-10-05 13:45:00,111.46,111.54,111.36,111.51,129289.0,104.185,104.2598,104.0915,104.2317,129289.0
2018-10-05 13:50:00,111.52,111.64,111.43,111.62,181253.0,104.2411,104.3532,104.157,104.3345,181253.0
2018-10-05 13:55:00,111.64,111.84,111.63,111.8,228979.0,104.3532,104.5402,104.3439,104.5028,228979.0
2018-10-05 14:00:00,111.8,111.98,111.79,111.98,251159.0,104.5028,104.6711,104.4935,104.6711,251159.0
2018-10-05 14:05:00,111.98,112.12,111.81,111.84,346754.0,104.6711,104.8019,104.5121,104.5402,346754.0
2018-10-05 14:10:00,111.86,111.99,111.79,111.81,136686.0,104.5589,104.6804,104.4935,104.5121,136686.0
2018-10-05 14:15:00,111.81,112.16,111.8,112.14,196152.0,104.5121,104.8393,104.5028,104.8206,196152.0
2018-10-05 14:20:00,112.14,112.3,112.11,112.27,219188.0,104.8206,104.9702,104.7926,104.9421,219188.0
2018-10-05 14:25:00,112.27,112.51,112.25,112.46,362269.0,104.9421,105.1665,104.9234,105.1197,362269.0
2018-10-05 14:30:00,112.47,112.51,112.35,112.36,234433.0,105.1291,105.1665,105.0169,105.0262,234433.0
2018-10-05 14:35:00,112.36,112.45,112.28,112.33,182639.0,105.0262,105.1104,104.9515,104.9982,182639.0
2018-10-05 14:40:00,112.35,112.57,112.26,112.44,330447.0,105.0169,105.2225,104.9328,105.101,330447.0
2018-10-05 14:45:00,112.44,112.5,112.33,112.43,219221.0,105.101,105.1571,104.9982,105.0917,219221.0
2018-10-05 14:50:00,112.43,112.5,112.27,112.37,198435.0,105.0917,105.1571,104.9421,105.0356,198435.0
2018-10-05 14:55:00,112.37,112.49,112.16,112.38,253043.0,105.0356,105.1478,104.8393,105.0449,253043.0
2018-10-05 15:00:00,112.38,112.53,112.3,112.52,218031.0,105.0449,105.1852,104.9702,105.1758,218031.0
2018-10-05 15:05:00,112.51,112.75,112.48,112.67,437706.0,105.1665,105.3908,105.1384,105.316,437706.0
2018-10-05 15:10:00,112.67,112.67,112.5,112.59,206344.0,105.316,105.316,105.1571,105.2412,206344.0
2018-10-05 15:15:00,112.6,112.62,112.46,112.48,188818.0,105.2506,105.2693,105.1197,105.1384,188818.0
2018-10-05 15:20:00,112.49,112.7,112.41,112.58,200288.0,105.1478,105.3441,105.073,105.2319,200288.0
2018-10-05 15:25:00,112.57,112.57,112.31,112.36,266479.0,105.2225,105.2225,104.9795,105.0262,266479.0
2018-10-05 15:30:00,112.36,112.37,112.14,112.16,272720.0,105.0262,105.0356,104.8206,104.8393,272720.0
2018-10-05 15:35:00,112.16,112.26,112.14,112.17,175000.0,104.8393,104.9328,104.8206,104.8487,175000.0
2018-10-05 15:40:00,112.17,112.46,112.11,112.42,278797.0,104.8487,105.1197,104.7926,105.0823,278797.0
2018-10-05 15:45:00,112.43,112.65,112.42,112.62,435383.0,105.0917,105.2973,105.0823,105.2693,435383.0
2018-10-05 15:50:00,112.61,112.61,112.27,112.43,606844.0,105.2599,105.2599,104.9421,105.0917,606844.0
2018-10-05 15:55:00,112.42,112.5,112.01,112.12,1437500.0,105.0823,105.1571,104.6991,104.8019,1437500.0
2018-10-08 09:30:00,111.73,112.02,111.35,111.5,917657.0,104.4374,104.7084,104.0822,104.2224,917657.0
2018-10-08 09:35:00,111.49,111.82,111.37,111.74,685636.0,104.213,104.5215,104.1009,104.4467,685636.0
2018-10-08 09:40:00,111.73,112.03,111.52,111.95,523923.0,104.4374,104.7178,104.2411,104.643,523923.0
2018-10-08 09:45:00,111.94,112.03,111.69,111.7,268868.0,104.6337,104.7178,104.4,104.4093,268868.0
2018-10-08 09:50:00,111.7,111.98,111.6,111.88,314065.0,104.4093,104.6711,104.3159,104.5776,314065.0
2018-10-08 09:55:00,111.87,111.95,111.77,111.92,154016.0,104.5682,104.643,104.4748,104.615,154016.0
2018-10-08 10:00:00,111.93,112.0,111.62,111.71,219297.0,104.6243,104.6897,104.3345,104.4187,219297.0
2018-10-08 10:05:00,111.7,111.89,111.53,111.86,279017.0,104.4093,104.5869,104.2504,104.5589,279017.0
2018-10-08 10:10:00,111.86,112.0,111.74,111.89,494342.0,104.5589,104.6897,104.4467,104.5869,494342.0
2018-10-08 10:15:00,111.89,111.95,111.81,111.82,223241.0,104.5869,104.643,104.5121,104.5215,223241.0
2018-10-08 10:20:00,111.8,111.81,111.61,111.67,220452.0,104.5028,104.5121,104.3252,104.3813,220452.0
2018-10-08 10:25:00,111.67,111.86,111.63,111.75,284195.0,104.3813,104.5589,104.3439,104.4561,284195.0
2018-10-08 10:30:00,111.76,111.89,111.53,111.59,186106.0,104.4654,104.5869,104.2504,104.3065,186106.0
2018-10-08 10:35:00,111.58,111.59,111.41,111.58,120128.0,104.2972,104.3065,104.1383,104.2972,120128.0
2018-10-08 10:40:00,111.59,111.67,111.48,111.49,119400.0,104.3065,104.3813,104.2037,104.213,119400.0
2018-10-08 10:45:00,111.49,111.53,111.25,111.29,156376.0,104.213,104.2504,103.9887,104.0261,156376.0
2018-10-08 10:50:00,111.29,111.31,111.15,111.21,162192.0,104.0261,104.0448,103.8952,103.9513,162192.0
2018-10-08 10:55:00,111.21,111.53,111.16,111.5,164476.0,103.9513,104.2504,103.9046,104.2224,164476.0
2018-10-08 11:00:00,111.5,111.51,111.25,111.27,296641.0,104.2224,104.2317,103.9887,104.0074,296641.0
2018-10-08 11:05:00,111.26,111.27,111.09,111.13,244439.0,103.998,104.0074,103.8391,103.8765,244439.0
2018-10-08 11:10:00,111.13,111.24,110.93,111.0,331356.0,103.8765,103.9794,103.6896,103.755,331356.0
2018-10-08 11:15:00,111.0,111.09,110.89,110.98,232746.0,103.755,103.8391,103.6522,103.7363,232746.0
2018-10-08 11:20:00,110.97,111.11,110.88,111.06,158717.0,103.727,103.8578,103.6428,103.8111,158717.0
2018-10-08 11:25:00,111.06,111.06,110.8,110.83,185227.0,103.8111,103.8111,103.5681,103.5961,185227.0
2018-10-08 11:30:00,110.83,110.88,110.52,110.54,376617.0,103.5961,103.6428,103.3063,103.325,376617.0
2018-10-08 11:35:00,110.54,110.67,110.12,110.13,605048.0,103.325,103.4466,102.9325,102.9418,605048.0
2018-10-08 11:40:00,110.13,110.17,109.34,109.73,1178074.0,102.9418,102.9792,102.2034,102.5679,1178074.0
2018-10-08 11:45:00,109.72,109.94,109.37,109.92,566339.0,102.5586,102.7642,102.2314,102.7455,566339.0
2018-10-08 11:50:00,109.92,110.41,109.92,110.41,471348.0,102.7455,103.2035,102.7455,103.2035,471348.0
2018-10-08 11:55:00,110.4,110.48,110.09,110.44,521780.0,103.1942,103.269,102.9044,103.2316,521780.0
2018-10-08 12:00:00,110.44,110.45,110.16,110.24,190937.0,103.2316,103.2409,102.9698,103.0446,190937.0
2018-10-08 12:05:00,110.24,110.25,110.03,110.09,125309.0,103.0446,103.054,102.8483,102.9044,125309.0
2018-10-08 12:10:00,110.09,110.1,109.79,109.88,258154.0,102.9044,102.9138,102.624,102.7081,258154.0
2018-10-08 12:15:00,109.89,110.04,109.7,109.77,257965.0,102.7175,102.8577,102.5399,102.6053,257965.0
2018-10-08 12:20:00,109.76,110.05,109.65,109.99,320571.0,102.596,102.867,102.4931,102.8109,320571.0
2018-10-08 12:25:00,110.01,110.3,109.95,110.23,292645.0,102.8296,103.1007,102.7736,103.0353,292645.0
2018-10-08 12:30:00,110.23,110.25,109.96,110.08,184963.0,103.0353,103.054,102.7829,102.8951,184963.0
2018-10-08 12:35:00,110.08,110.28,110.0,110.21,177930.0,102.8951,103.082,102.8203,103.0166,177930.0
2018-10-08 12:40:00,110.2,110.29,110.08,110.11,112548.0,103.0072,103.0914,102.8951,102.9231,112548.0
2018-10-08 12:45:00,110.11,110.2,109.96,110.11,264032.0,102.9231,103.0072,102.7829,102.9231,264032.0
2018-10-08 12:50:00,110.12,110.18,109.83,109.89,145712.0,102.9325,102.9885,102.6614,102.7175,145712.0
2018-10-08 12:55:00,109.91,109.95,109.51,109.57,258548.0,102.7362,102.7736,102.3623,102.4184,258548.0
2018-10-08 13:00:00,109.57,109.87,109.52,109.83,325875.0,102.4184,102.6988,102.3716,102.6614,325875.0
2018-10-08 13:05:00,109.83,110.16,109.74,110.11,233975.0,102.6614,102.9698,102.5773,102.9231,233975.0
2018-10-08 13:10:00,110.1,110.13,109.95,110.01,156204.0,102.9138,102.9418,102.7736,102.8296,156204.0
2018-10-08 13:15:00,109.99,110.03,109.72,109.85,169509.0,102.8109,102.8483,102.5586,102.6801,169509.0
2018-10-08 13:20:00,109.85,109.98,109.78,109.94,157380.0,102.6801,102.8016,102.6146,102.7642,157380.0
2018-10-08 13:25:00,109.93,110.08,109.93,109.95,226591.0,102.7549,102.8951,102.7549,102.7736,226591.0
2018-10-08 13:30:00,109.95,110.3,109.94,110.26,315729.0,102.7736,103.1007,102.7642,103.0633,315729.0
2018-10-08 13:35:00,110.27,110.45,110.23,110.4,218688.0,103.0727,103.2409,103.0353,103.1942,218688.0
2018-10-08 13:40:00,110.41,110.63,110.41,110.54,263857.0,103.2035,103.4092,103.2035,103.325,263857.0
2018-10-08 13:45:00,110.54,110.73,110.49,110.58,161989.0,103.325,103.5026,103.2783,103.3624,161989.0
2018-10-08 13:50:00,110.58,110.69,110.55,110.6,137987.0,103.3624,103.4653,103.3344,103.3811,137987.0
2018-10-08 13:55:00,110.61,110.61,110.39,110.4,133623.0,103.3905,103.3905,103.1848,103.1942,133623.0
2018-10-08 14:00:00,110.4,110.7,110.39,110.55,423516.0,103.1942,103.4746,103.1848,103.3344,423516.0
2018-10-08 14:05:00,110.55,110.8,110.55,110.71,233495.0,103.3344,103.5681,103.3344,103.4839,233495.0
2018-10-08 14:10:00,110.7,110.75,110.56,110.58,167988.0,103.4746,103.5213,103.3437,103.3624,167988.0
2018-10-08 14:15:00,110.58,110.66,110.48,110.5,164614.0,103.3624,103.4372,103.269,103.2877,164614.0
2018-10-08 14:20:00,110.5,110.79,110.49,110.7,214273.0,103.2877,103.5587,103.2783,103.4746,214273.0
2018-10-08 14:25:00,110.7,110.74,110.56,110.56,211134.0,103.4746,103.512,103.3437,103.3437,211134.0
2018-10-08 14:30:00,110.56,110.94,110.56,110.85,289303.0,103.3437,103.6989,103.3437,103.6148,289303.0
2018-10-08 14:35:00,110.86,111.08,110.84,111.07,168105.0,103.6242,103.8298,103.6055,103.8204,168105.0
2018-10-08 14:40:00,111.06,111.11,110.97,111.1,174888.0,103.8111,103.8578,103.727,103.8485,174888.0
2018-10-08 14:45:00,111.1,111.26,111.03,111.18,191203.0,103.8485,103.998,103.7831,103.9233,191203.0
2018-10-08 14:50:00,111.18,111.19,110.94,110.94,314542.0,103.9233,103.9326,103.6989,103.6989,314542.0
2018-10-08 14:55:00,110.94,111.06,110.87,110.91,157547.0,103.6989,103.8111,103.6335,103.6709,157547.0
2018-10-08 15:00:00,110.91,111.24,110.87,111.01,419927.0,103.6709,103.9794,103.6335,103.7644,419927.0
2018-10-08 15:05:00,111.01,111.07,110.89,111.0,175300.0,103.7644,103.8204,103.6522,103.755,175300.0
2018-10-08 15:10:00,111.01,111.14,110.97,111.05,145383.0,103.7644,103.8859,103.727,103.8018,145383.0
2018-10-08 15:15:00,111.04,111.28,111.04,111.16,206995.0,103.7924,104.0167,103.7924,103.9046,206995.0
2018-10-08 15:20:00,111.16,111.17,110.9,110.9,204594.0,103.9046,103.9139,103.6615,103.6615,204594.0
2018-10-08 15:25:00,110.9,111.02,110.83,110.87,196565.0,103.6615,103.7737,103.5961,103.6335,196565.0
2018-10-08 15:30:00,110.87,111.02,110.86,110.91,250505.0,103.6335,103.7737,103.6242,103.6709,250505.0
2018-10-08 15:35:00,110.92,111.11,110.9,111.05,236431.0,103.6802,103.8578,103.6615,103.8018,236431.0
2018-10-08 15:40:00,111.06,111.12,111.01,111.07,226111.0,103.8111,103.8672,103.7644,103.8204,226111.0
2018-10-08 15:45:00,111.07,111.22,111.04,111.15,312949.0,103.8204,103.9607,103.7924,103.8952,312949.0
2018-10-08 15:50:00,111.15,111.2,110.86,110.96,555681.0,103.8952,103.942,103.6242,103.7176,555681.0
2018-10-08 15:55:00,110.96,111.03,110.85,110.86,1296732.0,103.7176,103.7831,103.6148,103.6242,1296732.0
2018-10-09 09:30:00,111.09,111.44,110.8,111.39,1189814.0,103.8391,104.1663,103.5681,104.1196,1189814.0
2018-10-09 09:35:00,111.38,112.16,111.31,112.13,578259.0,104.1102,104.8393,104.0448,104.8113,578259.0
2018-10-09 09:40:00,112.12,112.2,111.62,112.05,517085.0,104.8019,104.8767,104.3345,104.7365,517085.0
2018-10-09 09:45:00,112.05,112.05,111.35,111.48,389665.0,104.7365,104.7365,104.0822,104.2037,389665.0
2018-10-09 09:50:00,111.48,111.8,111.45,111.75,357804.0,104.2037,104.5028,104.1756,104.4561,357804.0
2018-10-09 09:55:00,111.77,111.93,111.66,111.87,312572.0,104.4748,104.6243,104.3719,104.5682,312572.0
2018-10-09 10:00:00,111.87,112.04,111.8,111.92,307047.0,104.5682,104.7271,104.5028,104.615,307047.0
2018-10-09 10:05:00,111.93,112.01,111.46,111.46,375612.0,104.6243,104.6991,104.185,104.185,375612.0
2018-10-09 10:10:00,111.47,111.66,111.4,111.61,239171.0,104.1943,104.3719,104.1289,104.3252,239171.0
2018-10-09 10:15:00,111.61,111.82,111.59,111.76,290486.0,104.3252,104.5215,104.3065,104.4654,290486.0
2018-10-09 10:20:00,111.76,112.05,111.74,112.04,408322.0,104.4654,104.7365,104.4467,104.7271,408322.0
2018-10-09 10:25:00,112.04,112.39,111.88,112.38,364288.0,104.7271,105.0543,104.5776,105.0449,364288.0
2018-10-09 10:30:00,112.38,112.89,112.38,112.79,672351.0,105.0449,105.5217,105.0449,105.4282,672351.0
2018-10-09 10:35:00,112.8,112.98,112.79,112.89,382864.0,105.4375,105.6058,105.4282,105.5217,382864.0
2018-10-09 10:40:00,112.89,113.08,112.85,112.97,366994.0,105.5217,105.6993,105.4843,105.5964,366994.0
2018-10-09 10:45:00,112.96,113.04,112.84,112.93,280315.0,105.5871,105.6619,105.4749,105.559,280315.0
2018-10-09 10:50:00,112.93,112.97,112.54,112.78,445377.0,105.559,105.5964,105.1945,105.4188,445377.0
2018-10-09 10:55:00,112.78,112.92,112.66,112.73,222307.0,105.4188,105.5497,105.3067,105.3721,222307.0
2018-10-09 11:00:00,112.73,112.75,112.47,112.55,258027.0,105.3721,105.3908,105.1291,105.2038,258027.0
2018-10-09 11:05:00,112.56,112.69,112.34,112.38,309523.0,105.2132,105.3347,105.0076,105.0449,309523.0
2018-10-09 11:10:00,112.38,112.54,112.28,112.43,324634.0,105.0449,105.1945,104.9515,105.0917,324634.0
2018-10-09 11:15:00,112.42,112.61,112.34,112.47,182845.0,105.0823,105.2599,105.0076,105.1291,182845.0
2018-10-09 11:20:00,112.47,112.79,112.45,112.79,204328.0,105.1291,105.4282,105.1104,105.4282,204328.0
2018-10-09 11:25:00,112.78,112.99,112.78,112.86,255834.0,105.4188,105.6151,105.4188,105.4936,255834.0
2018-10-09 11:30:00,112.86,112.93,112.76,112.77,153180.0,105.4936,105.559,105.4001,105.4095,153180.0
2018-10-09 11:35:00,112.78,113.02,112.76,112.99,261395.0,105.4188,105.6432,105.4001,105.6151,261395.0
2018-10-09 11:40:00,113.0,113.0,112.81,112.9,165471.0,105.6245,105.6245,105.4469,105.531,165471.0
2018-10-09 11:45:00,112.9,112.91,112.68,112.73,167239.0,105.531,105.5404,105.3254,105.3721,167239.0
2018-10-09 11:50:00,112.73,112.96,112.72,112.73,216149.0,105.3721,105.5871,105.3628,105.3721,216149.0
2018-10-09 11:55:00,112.73,112.88,112.67,112.73,182443.0,105.3721,105.5123,105.316,105.3721,182443.0
2018-10-09 12:00:00,112.72,112.8,112.6,112.61,272485.0,105.3628,105.4375,105.2506,105.2599,272485.0
2018-10-09 12:05:00,112.61,112.73,112.54,112.61,147149.0,105.2599,105.3721,105.1945,105.2599,147149.0
2018-10-09 12:10:00,112.61,112.62,112.23,112.24,284261.0,105.2599,105.2693,104.9047,104.9141,284261.0
2018-10-09 12:15:00,112.25,112.31,112.11,112.13,214877.0,104.9234,104.9795,104.7926,104.8113,214877.0
2018-10-09 12:20:00,112.13,112.37,112.12,112.29,223071.0,104.8113,105.0356,104.8019,104.9608,223071.0
2018-10-09 12:25:00,112.3,112.46,112.27,112.34,121456.0,104.9702,105.1197,104.9421,105.0076,121456.0
2018-10-09 12:30:00,112.33,112.44,112.19,112.41,218213.0,104.9982,105.101,104.8673,105.073,218213.0
2018-10-09 12:35:00,112.41,112.58,112.39,112.53,123492.0,105.073,105.2319,105.0543,105.1852,123492.0
2018-10-09 12:40:00,112.53,112.54,112.14,112.19,127640.0,105.1852,105.1945,104.8206,104.8673,127640.0
2018-10-09 12:45:00,112.19,112.31,111.98,112.08,310851.0,104.8673,104.9795,104.6711,104.7645,310851.0
2018-10-09 12:50:00,112.09,112.14,112.01,112.05,158251.0,104.7739,104.8206,104.6991,104.7365,158251.0
2018-10-09 12:55:00,112.05,112.17,111.98,111.99,171390.0,104.7365,104.8487,104.6711,104.6804,171390.0
2018-10-09 13:00:00,112.0,112.0,111.67,111.76,245993.0,104.6897,104.6897,104.3813,104.4654,245993.0
2018-10-09 13:05:00,111.74,111.82,111.63,111.65,165417.0,104.4467,104.5215,104.3439,104.3626,165417.0
2018-10-09 13:10:00,111.64,111.95,111.64,111.91,201816.0,104.3532,104.643,104.3532,104.6056,201816.0
2018-10-09 13:15:00,111.9,112.15,111.89,111.96,133209.0,104.5963,104.83,104.5869,104.6524,133209.0
2018-10-09 13:20:00,111.96,112.28,111.96,112.18,189112.0,104.6524,104.9515,104.6524,104.858,189112.0
2018-10-09 13:25:00,112.18,112.2,112.06,112.11,109404.0,104.858,104.8767,104.7458,104.7926,109404.0
2018-10-09 13:30:00,112.11,112.12,111.98,112.06,102052.0,104.7926,104.8019,104.6711,104.7458,102052.0
2018-10-09 13:35:00,112.05,112.05,111.85,111.89,103244.0,104.7365,104.7365,104.5495,104.5869,103244.0
2018-10-09 13:40:00,111.89,112.0,111.75,111.79,110898.0,104.5869,104.6897,104.4561,104.4935,110898.0
2018-10-09 13:45:00,111.78,111.87,111.68,111.75,170667.0,104.4841,104.5682,104.3906,104.4561,170667.0
2018-10-09 13:50:00,111.75,111.93,111.71,111.91,103366.0,104.4561,104.6243,104.4187,104.6056,103366.0
2018-10-09 13:55:00,111.92,112.16,111.91,112.04,174860.0,104.615,104.8393,104.6056,104.7271,174860.0
2018-10-09 14:00:00,112.04,112.16,111.94,112.06,147341.0,104.7271,104.8393,104.6337,104.7458,147341.0
2018-10-09 14:05:00,112.06,112.25,111.89,112.24,209914.0,104.7458,104.9234,104.5869,104.9141,209914.0
2018-10-09 14:10:00,112.24,112.3,112.12,112.21,171919.0,104.9141,104.9702,104.8019,104.886,171919.0
2018-10-09 14:15:00,112.2,112.26,111.96,111.97,239203.0,104.8767,104.9328,104.6524,104.6617,239203.0
2018-10-09 14:20:00,111.97,112.08,111.9,112.01,154797.0,104.6617,104.7645,104.5963,104.6991,154797.0
2018-10-09 14:25:00,112.02,112.14,111.94,112.04,129573.0,104.7084,104.8206,104.6337,104.7271,129573.0
2018-10-09 14:30:00,112.05,112.09,111.88,111.91,147312.0,104.7365,104.7739,104.5776,104.6056,147312.0
2018-10-09 14:35:00,111.9,112.01,111.76,112.01,158356.0,104.5963,104.6991,104.4654,104.6991,158356.0
2018-10-09 14:40:00,112.01,112.19,111.98,112.15,148806.0,104.6991,104.8673,104.6711,104.83,148806.0
2018-10-09 14:45:00,112.14,112.2,111.99,112.2,173886.0,104.8206,104.8767,104.6804,104.8767,173886.0
2018-10-09 14:50:00,112.18,112.46,112.16,112.45,266748.0,104.858,105.1197,104.8393,105.1104,266748.0
2018-10-09 14:55:00,112.46,112.58,112.44,112.5,157682.0,105.1197,105.2319,105.101,105.1571,157682.0
2018-10-09 15:00:00,112.51,112.56,112.44,112.46,154916.0,105.1665,105.2132,105.101,105.1197,154916.0
2018-10-09 15:05:00,112.45,112.57,112.44,112.54,151401.0,105.1104,105.2225,105.101,105.1945,151401.0
2018-10-09 15:10:00,112.56,112.59,112.43,112.57,156500.0,105.2132,105.2412,105.0917,105.2225,156500.0
2018-10-09 15:15:00,112.57,112.64,112.52,112.61,173539.0,105.2225,105.288,105.1758,105.2599,173539.0
2018-10-09 15:20:00,112.61,112.61,112.31,112.39,196789.0,105.2599,105.2599,104.9795,105.0543,196789.0
2018-10-09 15:25:00,112.39,112.45,112.27,112.32,228448.0,105.0543,105.1104,104.9421,104.9889,228448.0
2018-10-09 15:30:00,112.31,112.4,112.25,112.32,240957.0,104.9795,105.0636,104.9234,104.9889,240957.0
2018-10-09 15:35:00,112.32,112.4,112.27,112.35,207760.0,104.9889,105.0636,104.9421,105.0169,207760.0
2018-10-09 15:40:00,112.34,112.42,112.29,112.37,232529.0,105.0076,105.0823,104.9608,105.0356,232529.0
2018-10-09 15:45:00,112.38,112.76,112.36,112.7,505298.0,105.0449,105.4001,105.0262,105.3441,505298.0
2018-10-09 15:50:00,112.68,112.69,112.42,112.54,575006.0,105.3254,105.3347,105.0823,105.1945,575006.0
2018-10-09 15:55:00,112.53,112.54,112.25,112.26,1182354.0,105.1852,105.1945,104.9234,104.9328,1182354.0
2018-10-10 09:30:00,111.23,111.5,110.78,110.88,1445040.0,103.97,104.2224,103.5494,103.6428,1445040.0
2018-10-10 09:35:00,110.88,110.9,110.1,110.23,854365.0,103.6428,103.6615,102.9138,103.0353,854365.0
2018-10-10 09:40:00,110.23,110.7,110.2,110.39,587955.0,103.0353,103.4746,103.0072,103.1848,587955.0
2018-10-10 09:45:00,110.38,110.58,110.21,110.29,381254.0,103.1755,103.3624,103.0166,103.0914,381254.0
2018-10-10 09:50:00,110.29,110.29,109.81,109.84,670671.0,103.0914,103.0914,102.6427,102.6707,670671.0
2018-10-10 09:55:00,109.83,109.87,109.36,109.58,700980.0,102.6614,102.6988,102.2221,102.4277,700980.0
2018-10-10 10:00:00,109.58,109.81,108.88,109.03,931319.0,102.4277,102.6427,101.7734,101.9136,931319.0
2018-10-10 10:05:00,109.03,109.59,108.96,109.38,654063.0,101.9136,102.437,101.8482,102.2408,654063.0
2018-10-10 10:10:00,109.38,109.64,109.3,109.34,612303.0,102.2408,102.4838,102.166,102.2034,612303.0
2018-10-10 10:15:00,109.34,109.55,109.19,109.41,551131.0,102.2034,102.3997,102.0632,102.2688,551131.0
2018-10-10 10:20:00,109.4,109.71,109.33,109.64,565008.0,102.2594,102.5492,102.194,102.4838,565008.0
2018-10-10 10:25:00,109.64,109.67,109.42,109.58,487489.0,102.4838,102.5118,102.2781,102.4277,487489.0
2018-10-10 10:30:00,109.59,109.75,109.34,109.42,493704.0,102.437,102.5866,102.2034,102.2781,493704.0
2018-10-10 10:35:00,109.42,109.43,109.11,109.17,567697.0,102.2781,102.2875,101.9884,102.0445,567697.0
2018-10-10 10:40:00,109.17,109.57,109.14,109.49,433397.0,102.0445,102.4184,102.0164,102.3436,433397.0
2018-10-10 10:45:00,109.48,109.81,109.45,109.51,531932.0,102.3342,102.6427,102.3062,102.3623,531932.0
2018-10-10 10:50:00,109.51,109.89,109.51,109.56,436371.0,102.3623,102.7175,102.3623,102.409,436371.0
2018-10-10 10:55:00,109.55,109.56,109.13,109.28,520493.0,102.3997,102.409,102.0071,102.1473,520493.0
2018-10-10 11:00:00,109.28,109.44,109.15,109.19,483329.0,102.1473,102.2968,102.0258,102.0632,483329.0
2018-10-10 11:05:00,109.18,109.19,108.77,108.81,581023.0,102.0538,102.0632,101.6706,101.708,581023.0
2018-10-10 11:10:00,108.78,108.85,108.4,108.48,1090357.0,101.6799,101.7453,101.3247,101.3995,1090357.0
2018-10-10 11:15:00,108.48,108.48,107.8,107.91,1397720.0,101.3995,101.3995,100.7639,100.8667,1397720.0
2018-10-10 11:20:00,107.92,108.05,107.65,107.99,832217.0,100.876,100.9976,100.6237,100.9415,832217.0
2018-10-10 11:25:00,108.0,108.53,107.98,108.52,1141683.0,100.9508,101.4462,100.9321,101.4369,1141683.0
2018-10-10 11:30:00,108.51,108.53,108.2,108.32,460985.0,101.4275,101.4462,101.1378,101.2499,460985.0
2018-10-10 11:35:00,108.32,108.34,108.02,108.12,463167.0,101.2499,101.2686,100.9695,101.063,463167.0
2018-10-10 11:40:00,108.12,108.6,108.09,108.54,457934.0,101.063,101.5117,101.035,101.4556,457934.0
2018-10-10 11:45:00,108.54,108.65,108.41,108.62,412263.0,101.4556,101.5584,101.3341,101.5304,412263.0
2018-10-10 11:50:00,108.62,108.68,108.45,108.56,308812.0,101.5304,101.5864,101.3715,101.4743,308812.0
2018-10-10 11:55:00,108.55,108.66,108.21,108.21,299171.0,101.4649,101.5677,101.1471,101.1471,299171.0
2018-10-10 12:00:00,108.2,108.33,108.12,108.16,313752.0,101.1378,101.2593,101.063,101.1004,313752.0
2018-10-10 12:05:00,108.17,108.18,107.83,108.16,444609.0,101.1097,101.1191,100.7919,101.1004,444609.0
2018-10-10 12:10:00,108.16,108.72,108.15,108.71,582349.0,101.1004,101.6238,101.091,101.6145,582349.0
2018-10-10 12:15:00,108.7,109.25,108.66,109.22,593661.0,101.6051,102.1192,101.5677,102.0912,593661.0
2018-10-10 12:20:00,109.23,109.25,109.01,109.02,318617.0,102.1005,102.1192,101.8949,101.9043,318617.0
2018-10-10 12:25:00,109.02,109.17,108.92,108.99,442522.0,101.9043,102.0445,101.8108,101.8762,442522.0
2018-10-10 12:30:00,108.98,109.03,108.67,108.84,363412.0,101.8669,101.9136,101.5771,101.736,363412.0
2018-10-10 12:35:00,108.84,108.9,108.45,108.64,270452.0,101.736,101.7921,101.3715,101.5491,270452.0
2018-10-10 12:40:00,108.64,108.7,108.48,108.66,202662.0,101.5491,101.6051,101.3995,101.5677,202662.0
2018-10-10 12:45:00,108.66,108.83,108.61,108.68,210095.0,101.5677,101.7267,101.521,101.5864,210095.0
2018-10-10 12:50:00,108.68,108.86,108.61,108.81,201670.0,101.5864,101.7547,101.521,101.708,201670.0
2018-10-10 12:55:00,108.82,108.84,108.49,108.52,189342.0,101.7173,101.736,101.4088,101.4369,189342.0
2018-10-10 13:00:00,108.52,108.52,108.1,108.1,414537.0,101.4369,101.4369,101.0443,101.0443,414537.0
2018-10-10 13:05:00,108.12,108.49,108.09,108.48,307913.0,101.063,101.4088,101.035,101.3995,307913.0
2018-10-10 13:10:00,108.48,108.86,108.4,108.84,353974.0,101.3995,101.7547,101.3247,101.736,353974.0
2018-10-10 13:15:00,108.8,109.03,108.65,108.95,317873.0,101.6986,101.9136,101.5584,101.8388,317873.0
2018-10-10 13:20:00,108.95,109.02,108.8,108.87,191467.0,101.8388,101.9043,101.6986,101.764,191467.0
2018-10-10 13:25:00,108.88,109.02,108.74,108.97,526574.0,101.7734,101.9043,101.6425,101.8575,526574.0
2018-10-10 13:30:00,108.96,109.38,108.96,109.38,550373.0,101.8482,102.2408,101.8482,102.2408,550373.0
2018-10-10 13:35:00,109.37,109.43,109.09,109.17,423051.0,102.2314,102.2875,101.9697,102.0445,423051.0
2018-10-10 13:40:00,109.17,109.17,108.83,108.9,391469.0,102.0445,102.0445,101.7267,101.7921,391469.0
2018-10-10 13:45:00,108.89,109.08,108.88,108.98,309378.0,101.7827,101.9603,101.7734,101.8669,309378.0
2018-10-10 13:50:00,108.98,108.99,108.5,108.62,308730.0,101.8669,101.8762,101.4182,101.5304,308730.0
2018-10-10 13:55:00,108.61,108.7,108.5,108.68,249599.0,101.521,101.6051,101.4182,101.5864,249599.0
2018-10-10 14:00:00,108.66,108.79,108.53,108.62,429154.0,101.5677,101.6893,101.4462,101.5304,429154.0
2018-10-10 14:05:00,108.62,108.62,108.14,108.17,475759.0,101.5304,101.5304,101.0817,101.1097,475759.0
2018-10-10 14:10:00,108.17,108.58,108.16,108.37,409200.0,101.1097,101.493,101.1004,101.2967,409200.0
2018-10-10 14:15:00,108.37,108.82,108.26,108.57,316256.0,101.2967,101.7173,101.1939,101.4836,316256.0
2018-10-10 14:20:00,108.58,108.75,108.42,108.69,327932.0,101.493,101.6519,101.3434,101.5958,327932.0
2018-10-10 14:25:00,108.69,108.83,108.49,108.81,410223.0,101.5958,101.7267,101.4088,101.708,410223.0
2018-10-10 14:30:00,108.81,108.94,108.7,108.7,505628.0,101.708,101.8295,101.6051,101.6051,505628.0
2018-10-10 14:35:00,108.7,108.8,108.56,108.67,592444.0,101.6051,101.6986,101.4743,101.5771,592444.0
2018-10-10 14:40:00,108.66,108.74,108.07,108.11,825271.0,101.5677,101.6425,101.0163,101.0536,825271.0
2018-10-10 14:45:00,108.1,108.3,108.0,108.03,577428.0,101.0443,101.2312,100.9508,100.9789,577428.0
2018-10-10 14:50:00,108.0,108.47,107.94,108.29,369096.0,100.9508,101.3902,100.8947,101.2219,369096.0
2018-10-10 14:55:00,108.3,108.54,108.13,108.45,348600.0,101.2312,101.4556,101.0723,101.3715,348600.0
2018-10-10 15:00:00,108.45,108.46,107.95,107.96,367108.0,101.3715,101.3808,100.9041,100.9134,367108.0
2018-10-10 15:05:00,107.96,108.1,107.83,107.98,578880.0,100.9134,101.0443,100.7919,100.9321,578880.0
2018-10-10 15:10:00,107.99,108.0,107.73,107.84,748295.0,100.9415,100.9508,100.6984,100.8013,748295.0
2018-10-10 15:15:00,107.84,108.0,107.46,107.53,762171.0,100.8013,100.9508,100.4461,100.5115,762171.0
2018-10-10 15:20:00,107.52,107.95,107.52,107.89,530284.0,100.5022,100.9041,100.5022,100.848,530284.0
2018-10-10 15:25:00,107.89,108.05,107.68,107.98,512037.0,100.848,100.9976,100.6517,100.9321,512037.0
2018-10-10 15:30:00,107.98,107.99,107.55,107.58,484987.0,100.9321,100.9415,100.5302,100.5582,484987.0
2018-10-10 15:35:00,107.57,107.59,107.18,107.19,724596.0,100.5489,100.5676,100.1843,100.1937,724596.0
2018-10-10 15:40:00,107.18,107.22,106.73,107.18,1273894.0,100.1843,100.2217,99.7637,100.1843,1273894.0
2018-10-10 15:45:00,107.17,107.7,106.71,107.6,1635842.0,100.175,100.6704,99.745,100.5769,1635842.0
2018-10-10 15:50:00,107.6,107.61,106.35,106.4,2351615.0,100.5769,100.5863,99.4085,99.4553,2351615.0
2018-10-10 15:55:00,106.4,106.51,105.79,106.26,3995070.0,99.4553,99.5581,98.8851,99.3244,3995070.0
2018-10-11 09:30:00,105.43,107.26,105.23,106.65,2872289.0,98.5486,100.2591,98.3616,99.6889,2872289.0
2018-10-11 09:35:00,106.67,106.9,106.35,106.48,1427517.0,99.7076,99.9226,99.4085,99.53,1427517.0
2018-10-11 09:40:00,106.47,106.7,106.16,106.42,850153.0,99.5207,99.7357,99.2309,99.474,850153.0
2018-10-11 09:45:00,106.4,107.55,106.25,107.53,1475237.0,99.4553,100.5302,99.315,100.5115,1475237.0
2018-10-11 09:50:00,107.52,108.04,107.22,107.89,1113379.0,100.5022,100.9882,100.2217,100.848,1113379.0
2018-10-11 09:55:00,107.88,108.24,107.65,108.11,1108126.0,100.8387,101.1752,100.6237,101.0536,1108126.0
2018-10-11 10:00:00,108.12,108.21,107.5,107.55,1242437.0,101.063,101.1471,100.4835,100.5302,1242437.0
2018-10-11 10:05:00,107.55,107.88,107.06,107.75,957015.0,100.5302,100.8387,100.0722,100.7171,957015.0
2018-10-11 10:10:00,107.75,107.82,107.04,107.08,523524.0,100.7171,100.7826,100.0535,100.0909,523524.0
2018-10-11 10:15:00,107.09,107.09,106.54,106.84,697583.0,100.1002,100.1002,99.5861,99.8665,697583.0
2018-10-11 10:20:00,106.84,107.22,106.75,106.86,500821.0,99.8665,100.2217,99.7824,99.8852,500821.0
2018-10-11 10:25:00,106.87,107.41,106.84,107.21,601494.0,99.8946,100.3993,99.8665,100.2124,601494.0
2018-10-11 10:30:00,107.22,107.53,106.93,106.98,613899.0,100.2217,100.5115,99.9507,99.9974,613899.0
2018-10-11 10:35:00,106.99,107.28,106.87,107.08,441669.0,100.0067,100.2778,99.8946,100.0909,441669.0
2018-10-11 10:40:00,107.06,107.13,106.58,106.81,477496.0,100.0722,100.1376,99.6235,99.8385,477496.0
2018-10-11 10:45:00,106.8,106.95,106.38,106.38,396111.0,99.8292,99.9694,99.4366,99.4366,396111.0
2018-10-11 10:50:00,106.38,106.76,106.34,106.63,587231.0,99.4366,99.7918,99.3992,99.6702,587231.0
2018-10-11 10:55:00,106.62,106.91,106.53,106.6,348823.0,99.6609,99.932,99.5768,99.6422,348823.0
2018-10-11 11:00:00,106.62,106.68,105.9,106.02,726684.0,99.6609,99.717,98.9879,99.1001,726684.0
2018-10-11 11:05:00,106.03,106.76,105.99,106.65,534524.0,99.1094,99.7918,99.072,99.6889,534524.0
2018-10-11 11:10:00,106.65,106.72,105.97,106.2,662818.0,99.6889,99.7544,99.0533,99.2683,662818.0
2018-10-11 11:15:00,106.22,107.04,106.17,106.92,763657.0,99.287,100.0535,99.2403,99.9413,763657.0
2018-10-11 11:20:00,106.93,107.89,106.9,107.6,699141.0,99.9507,100.848,99.9226,100.5769,699141.0
2018-10-11 11:25:00,107.59,107.68,107.28,107.46,422110.0,100.5676,100.6517,100.2778,100.4461,422110.0
2018-10-11 11:30:00,107.46,107.47,106.98,107.33,490085.0,100.4461,100.4554,99.9974,100.3246,490085.0
2018-10-11 11:35:00,107.33,107.34,106.75,107.31,588447.0,100.3246,100.3339,99.7824,100.3059,588447.0
2018-10-11 11:40:00,107.31,107.9,107.31,107.9,436450.0,100.3059,100.8574,100.3059,100.8574,436450.0
2018-10-11 11:45:00,107.9,108.56,107.71,108.56,649784.0,100.8574,101.4743,100.6798,101.4743,649784.0
2018-10-11 11:50:00,108.55,108.85,108.17,108.6,623193.0,101.4649,101.7453,101.1097,101.5117,623193.0
2018-10-11 11:55:00,108.61,108.77,108.14,108.2,545075.0,101.521,101.6706,101.0817,101.1378,545075.0
2018-10-11 12:00:00,108.2,108.48,108.09,108.28,426905.0,101.1378,101.3995,101.035,101.2126,426905.0
2018-10-11 12:05:00,108.27,108.48,108.08,108.17,415905.0,101.2032,101.3995,101.0256,101.1097,415905.0
2018-10-11 12:10:00,108.16,108.72,108.13,108.71,422258.0,101.1004,101.6238,101.0723,101.6145,422258.0
2018-10-11 12:15:00,108.7,108.82,108.49,108.49,397513.0,101.6051,101.7173,101.4088,101.4088,397513.0
2018-10-11 12:20:00,108.5,108.93,108.5,108.85,508677.0,101.4182,101.8201,101.4182,101.7453,508677.0
2018-10-11 12:25:00,108.85,108.87,108.16,108.22,438187.0,101.7453,101.764,101.1004,101.1565,438187.0
2018-10-11 12:30:00,108.21,108.36,108.09,108.17,343382.0,101.1471,101.2873,101.035,101.1097,343382.0
2018-10-11 12:35:00,108.17,108.21,107.66,107.67,683418.0,101.1097,101.1471,100.633,100.6424,683418.0
2018-10-11 12:40:00,107.67,107.92,107.67,107.84,416717.0,100.6424,100.876,100.6424,100.8013,416717.0
2018-10-11 12:45:00,107.85,107.88,107.27,107.4,303120.0,100.8106,100.8387,100.2685,100.39,303120.0
2018-10-11 12:50:00,107.4,107.69,106.5,107.63,271316.0,100.39,100.6611,99.5487,100.605,271316.0
2018-10-11 12:55:00,107.63,107.74,107.44,107.6,238021.0,100.605,100.7078,100.4274,100.5769,238021.0
2018-10-11 13:00:00,107.57,107.57,106.81,106.83,492663.0,100.5489,100.5489,99.8385,99.8572,492663.0
2018-10-11 13:05:00,106.82,107.19,106.82,106.99,295175.0,99.8478,100.1937,99.8478,100.0067,295175.0
2018-10-11 13:10:00,106.99,107.44,106.76,107.41,361013.0,100.0067,100.4274,99.7918,100.3993,361013.0
2018-10-11 13:15:00,107.42,107.74,107.41,107.61,274917.0,100.4087,100.7078,100.3993,100.5863,274917.0
2018-10-11 13:20:00,107.62,107.9,107.51,107.56,289835.0,100.5956,100.8574,100.4928,100.5395,289835.0
2018-10-11 13:25:00,107.56,107.79,107.42,107.78,214751.0,100.5395,100.7545,100.4087,100.7452,214751.0
2018-10-11 13:30:00,107.77,107.98,107.43,107.46,234591.0,100.7358,100.9321,100.418,100.4461,234591.0
2018-10-11 13:35:00,107.47,107.48,107.18,107.25,315951.0,100.4554,100.4648,100.1843,100.2498,315951.0
2018-10-11 13:40:00,107.24,107.54,107.05,107.22,291233.0,100.2404,100.5209,100.0628,100.2217,291233.0
2018-10-11 13:45:00,107.23,107.25,106.89,106.94,298430.0,100.2311,100.2498,99.9133,99.96,298430.0
2018-10-11 13:50:00,106.95,107.02,106.64,106.96,431952.0,99.9694,100.0348,99.6796,99.9787,431952.0
2018-10-11 13:55:00,106.96,107.47,106.9,107.43,410014.0,99.9787,100.4554,99.9226,100.418,410014.0
2018-10-11 14:00:00,107.43,107.49,107.16,107.45,481236.0,100.418,100.4741,100.1657,100.4367,481236.0
2018-10-11 14:05:00,107.45,107.58,107.03,107.08,329769.0,100.4367,100.5582,100.0441,100.0909,329769.0
2018-10-11 14:10:00,107.08,107.18,106.56,106.75,356076.0,100.0909,100.1843,99.6048,99.7824,356076.0
2018-10-11 14:15:00,106.73,106.92,106.58,106.86,398485.0,99.7637,99.9413,99.6235,99.8852,398485.0
2018-10-11 14:20:00,106.85,107.09,106.57,106.59,490079.0,99.8759,100.1002,99.6142,99.6329,490079.0
2018-10-11 14:25:00,106.59,106.99,106.51,106.74,536821.0,99.6329,100.0067,99.5581,99.7731,536821.0
2018-10-11 14:30:00,106.75,106.77,106.48,106.51,391965.0,99.7824,99.8011,99.53,99.5581,391965.0
2018-10-11 14:35:00,106.51,106.52,105.88,106.12,823017.0,99.5581,99.5674,98.9692,99.1935,823017.0
2018-10-11 14:40:00,106.13,106.19,105.38,105.47,899115.0,99.2029,99.259,98.5018,98.586,899115.0
2018-10-11 14:45:00,105.47,105.53,104.2,105.33,1469477.0,98.586,98.642,97.3989,98.4551,1469477.0
2018-10-11 14:50:00,105.32,106.09,105.16,105.65,818909.0,98.4458,99.1655,98.2962,98.7542,818909.0
2018-10-11 14:55:00,105.64,105.84,105.21,105.83,653758.0,98.7449,98.9318,98.3429,98.9225,653758.0
2018-10-11 15:00:00,105.8,106.16,105.39,106.13,732063.0,98.8944,99.2309,98.5112,99.2029,732063.0
2018-10-11 15:05:00,106.14,106.15,105.33,105.98,864248.0,99.2122,99.2216,98.4551,99.0627,864248.0
2018-10-11 15:10:00,105.98,106.88,105.42,106.73,732360.0,99.0627,99.9039,98.5392,99.7637,732360.0
2018-10-11 15:15:00,106.73,107.67,106.64,107.45,953609.0,99.7637,100.6424,99.6796,100.4367,953609.0
2018-10-11 15:20:00,107.47,107.64,107.09,107.57,753477.0,100.4554,100.6143,100.1002,100.5489,753477.0
2018-10-11 15:25:00,107.59,107.65,106.89,106.99,620793.0,100.5676,100.6237,99.9133,100.0067,620793.0
2018-10-11 15:30:00,106.99,107.46,106.77,107.09,704989.0,100.0067,100.4461,99.8011,100.1002,704989.0
2018-10-11 15:35:00,107.09,107.24,106.51,106.95,601685.0,100.1002,100.2404,99.5581,99.9694,601685.0
2018-10-11 15:40:00,106.94,107.08,106.51,106.59,625668.0,99.96,100.0909,99.5581,99.6329,625668.0
2018-10-11 15:45:00,106.6,106.78,105.97,106.01,1029417.0,99.6422,99.8105,99.0533,99.0907,1029417.0
2018-10-11 15:50:00,106.02,106.71,105.78,106.28,1140856.0,99.1001,99.745,98.8757,99.3431,1140856.0
2018-10-11 15:55:00,106.27,106.6,105.87,105.92,2212707.0,99.3337,99.6422,98.9599,99.0066,2212707.0
2018-10-12 09:30:00,109.02,109.31,108.53,108.54,2355566.0,101.9043,102.1753,101.4462,101.4556,2355566.0
2018-10-12 09:35:00,108.55,108.73,108.04,108.07,908660.0,101.4649,101.6332,100.9882,101.0163,908660.0
2018-10-12 09:40:00,108.08,108.21,107.7,107.78,750679.0,101.0256,101.1471,100.6704,100.7452,750679.0
2018-10-12 09:45:00,107.78,108.1,107.58,107.99,799061.0,100.7452,101.0443,100.5582,100.9415,799061.0
2018-10-12 09:50:00,107.99,108.3,107.83,108.21,724521.0,100.9415,101.2312,100.7919,101.1471,724521.0
2018-10-12 09:55:00,108.22,108.69,108.17,108.46,682241.0,101.1565,101.5958,101.1097,101.3808,682241.0
2018-10-12 10:00:00,108.45,109.2,108.33,109.14,793888.0,101.3715,102.0725,101.2593,102.0164,793888.0
2018-10-12 10:05:00,109.14,109.28,109.0,109.12,724544.0,102.0164,102.1473,101.8856,101.9977,724544.0
2018-10-12 10:10:00,109.12,109.14,108.65,108.67,521600.0,101.9977,102.0164,101.5584,101.5771,521600.0
2018-10-12 10:15:00,108.68,108.75,108.45,108.54,519165.0,101.5864,101.6519,101.3715,101.4556,519165.0
2018-10-12 10:20:00,108.54,108.73,108.28,108.62,443589.0,101.4556,101.6332,101.2126,101.5304,443589.0
2018-10-12 10:25:00,108.62,108.65,108.1,108.11,417356.0,101.5304,101.5584,101.0443,101.0536,417356.0
2018-10-12 10:30:00,108.1,108.46,108.1,108.43,336199.0,101.0443,101.3808,101.0443,101.3528,336199.0
2018-10-12 10:35:00,108.42,108.78,108.36,108.71,424130.0,101.3434,101.6799,101.2873,101.6145,424130.0
2018-10-12 10:40:00,108.71,108.91,108.63,108.9,389589.0,101.6145,101.8014,101.5397,101.7921,389589.0
2018-10-12 10:45:00,108.9,108.96,108.63,108.64,312015.0,101.7921,101.8482,101.5397,101.5491,312015.0
2018-10-12 10:50:00,108.65,109.16,108.62,109.16,465775.0,101.5584,102.0351,101.5304,102.0351,465775.0
2018-10-12 10:55:00,109.17,109.2,108.56,108.69,433184.0,102.0445,102.0725,101.4743,101.5958,433184.0
2018-10-12 11:00:00,108.71,108.91,108.59,108.63,322778.0,101.6145,101.8014,101.5023,101.5397,322778.0
2018-10-12 11:05:00,108.64,108.93,108.49,108.9,379054.0,101.5491,101.8201,101.4088,101.7921,379054.0
2018-10-12 11:10:00,108.91,108.95,108.72,108.8,304542.0,101.8014,101.8388,101.6238,101.6986,304542.0
2018-10-12 11:15:00,108.8,108.84,108.55,108.63,263673.0,101.6986,101.736,101.4649,101.5397,263673.0
2018-10-12 11:20:00,108.64,108.89,108.58,108.69,215005.0,101.5491,101.7827,101.493,101.5958,215005.0
2018-10-12 11:25:00,108.71,108.82,108.5,108.65,409593.0,101.6145,101.7173,101.4182,101.5584,409593.0
2018-10-12 11:30:00,108.64,108.92,108.52,108.87,336594.0,101.5491,101.8108,101.4369,101.764,336594.0
2018-10-12 11:35:00,108.87,108.88,108.56,108.62,248398.0,101.764,101.7734,101.4743,101.5304,248398.0
2018-10-12 11:40:00,108.63,108.72,108.32,108.34,398203.0,101.5397,101.6238,101.2499,101.2686,398203.0
2018-10-12 11:45:00,108.33,108.42,108.05,108.41,358409.0,101.2593,101.3434,100.9976,101.3341,358409.0
2018-10-12 11:50:00,108.4,108.55,108.24,108.33,319963.0,101.3247,101.4649,101.1752,101.2593,319963.0
2018-10-12 11:55:00,108.33,108.63,108.25,108.41,268875.0,101.2593,101.5397,101.1845,101.3341,268875.0
2018-10-12 12:00:00,108.41,108.49,108.13,108.19,391927.0,101.3341,101.4088,101.0723,101.1284,391927.0
2018-10-12 12:05:00,108.18,108.34,107.98,108.23,443950.0,101.1191,101.2686,100.9321,101.1658,443950.0
2018-10-12 12:10:00,108.24,108.41,108.06,108.33,275375.0,101.1752,101.3341,101.0069,101.2593,275375.0
2018-10-12 12:15:00,108.32,108.32,107.98,108.05,264510.0,101.2499,101.2499,100.9321,100.9976,264510.0
2018-10-12 12:20:00,108.05,108.21,107.92,108.16,241712.0,100.9976,101.1471,100.876,101.1004,241712.0
2018-10-12 12:25:00,108.17,108.22,107.7,107.94,437457.0,101.1097,101.1565,100.6704,100.8947,437457.0
2018-10-12 12:30:00,107.94,108.02,107.72,107.92,265750.0,100.8947,100.9695,100.6891,100.876,265750.0
2018-10-12 12:35:00,107.91,107.91,107.62,107.64,284596.0,100.8667,100.8667,100.5956,100.6143,284596.0
2018-10-12 12:40:00,107.64,107.75,107.3,107.3,389627.0,100.6143,100.7171,100.2965,100.2965,389627.0
2018-10-12 12:45:00,107.31,107.5,107.12,107.17,384801.0,100.3059,100.4835,100.1283,100.175,384801.0
2018-10-12 12:50:00,107.17,107.63,107.12,107.57,325620.0,100.175,100.605,100.1283,100.5489,325620.0
2018-10-12 12:55:00,107.57,107.91,107.46,107.83,389151.0,100.5489,100.8667,100.4461,100.7919,389151.0
2018-10-12 13:00:00,107.83,108.26,107.62,108.24,411086.0,100.7919,101.1939,100.5956,101.1752,411086.0
2018-10-12 13:05:00,108.25,108.38,108.1,108.31,319337.0,101.1845,101.306,101.0443,101.2406,319337.0
2018-10-12 13:10:00,108.31,108.42,108.06,108.14,275760.0,101.2406,101.3434,101.0069,101.0817,275760.0
2018-10-12 13:15:00,108.14,108.28,107.91,108.06,222763.0,101.0817,101.2126,100.8667,101.0069,222763.0
2018-10-12 13:20:00,108.05,108.3,108.02,108.26,211413.0,100.9976,101.2312,100.9695,101.1939,211413.0
2018-10-12 13:25:00,108.27,108.31,107.97,108.01,247718.0,101.2032,101.2406,100.9228,100.9602,247718.0
2018-10-12 13:30:00,108.03,108.03,107.82,107.91,179578.0,100.9789,100.9789,100.7826,100.8667,179578.0
2018-10-12 13:35:00,107.9,107.9,107.52,107.88,272322.0,100.8574,100.8574,100.5022,100.8387,272322.0
2018-10-12 13:40:00,107.85,108.06,107.66,108.04,278381.0,100.8106,101.0069,100.633,100.9882,278381.0
2018-10-12 13:45:00,108.04,108.29,107.94,108.22,246506.0,100.9882,101.2219,100.8947,101.1565,246506.0
2018-10-12 13:50:00,108.23,108.27,107.84,108.1,201160.0,101.1658,101.2032,100.8013,101.0443,201160.0
2018-10-12 13:55:00,108.11,108.23,107.86,108.01,213465.0,101.0536,101.1658,100.82,100.9602,213465.0
2018-10-12 14:00:00,108.01,108.08,107.58,107.72,234853.0,100.9602,101.0256,100.5582,100.6891,234853.0
2018-10-12 14:05:00,107.72,107.9,107.56,107.74,287025.0,100.6891,100.8574,100.5395,100.7078,287025.0
2018-10-12 14:10:00,107.73,107.74,107.28,107.32,334793.0,100.6984,100.7078,100.2778,100.3152,334793.0
2018-10-12 14:15:00,107.32,107.85,107.3,107.8,297577.0,100.3152,100.8106,100.2965,100.7639,297577.0
2018-10-12 14:20:00,107.81,107.94,107.59,107.76,274523.0,100.7732,100.8947,100.5676,100.7265,274523.0
2018-10-12 14:25:00,107.75,108.28,107.63,108.24,382071.0,100.7171,101.2126,100.605,101.1752,382071.0
2018-10-12 14:30:00,108.24,108.29,107.86,107.93,373143.0,101.1752,101.2219,100.82,100.8854,373143.0
2018-10-12 14:35:00,107.94,108.13,107.91,108.01,195360.0,100.8947,101.0723,100.8667,100.9602,195360.0
2018-10-12 14:40:00,108.01,108.13,107.79,107.92,192614.0,100.9602,101.0723,100.7545,100.876,192614.0
2018-10-12 14:45:00,107.91,108.09,107.83,107.99,255992.0,100.8667,101.035,100.7919,100.9415,255992.0
2018-10-12 14:50:00,108.01,108.63,107.95,108.6,423690.0,100.9602,101.5397,100.9041,101.5117,423690.0
2018-10-12 14:55:00,108.6,108.72,108.34,108.48,328322.0,101.5117,101.6238,101.2686,101.3995,328322.0
2018-10-12 15:00:00,108.47,108.61,108.26,108.46,365179.0,101.3902,101.521,101.1939,101.3808,365179.0
2018-10-12 15:05:00,108.49,108.88,108.38,108.81,375987.0,101.4088,101.7734,101.306,101.708,375987.0
2018-10-12 15:10:00,108.82,108.99,108.66,108.87,384647.0,101.7173,101.8762,101.5677,101.764,384647.0
2018-10-12 15:15:00,108.87,108.9,108.72,108.82,269310.0,101.764,101.7921,101.6238,101.7173,269310.0
2018-10-12 15:20:00,108.82,109.03,108.82,109.03,383299.0,101.7173,101.9136,101.7173,101.9136,383299.0
2018-10-12 15:25:00,109.04,109.28,109.03,109.19,491648.0,101.9229,102.1473,101.9136,102.0632,491648.0
2018-10-12 15:30:00,109.19,109.3,109.01,109.24,551409.0,102.0632,102.166,101.8949,102.1099,551409.0
2018-10-12 15:35:00,109.24,109.26,108.98,109.12,517424.0,102.1099,102.1286,101.8669,101.9977,517424.0
2018-10-12 15:40:00,109.12,109.46,109.11,109.45,740187.0,101.9977,102.3155,101.9884,102.3062,740187.0
2018-10-12 15:45:00,109.44,109.66,109.29,109.59,1059994.0,102.2968,102.5025,102.1566,102.437,1059994.0
2018-10-12 15:50:00,109.59,109.95,109.59,109.76,1442792.0,102.437,102.7736,102.437,102.596,1442792.0
2018-10-12 15:55:00,109.75,110.01,109.5,109.54,2463747.0,102.5866,102.8296,102.3529,102.3903,2463747.0
2018-10-15 09:30:00,108.93,109.21,108.42,108.47,1060416.0,101.8201,102.0819,101.3434,101.3902,1060416.0
2018-10-15 09:35:00,108.46,108.64,107.71,107.79,775625.0,101.3808,101.5491,100.6798,100.7545,775625.0
2018-10-15 09:40:00,107.79,108.35,107.77,108.22,456939.0,100.7545,101.278,100.7358,101.1565,456939.0
2018-10-15 09:45:00,108.23,108.53,108.15,108.25,407500.0,101.1658,101.4462,101.091,101.1845,407500.0
2018-10-15 09:50:00,108.25,108.35,107.99,108.11,412417.0,101.1845,101.278,100.9415,101.0536,412417.0
2018-10-15 09:55:00,108.12,108.46,107.95,108.25,460923.0,101.063,101.3808,100.9041,101.1845,460923.0
2018-10-15 10:00:00,108.25,108.29,107.55,107.65,533044.0,101.1845,101.2219,100.5302,100.6237,533044.0
2018-10-15 10:05:00,107.63,107.86,107.42,107.48,555244.0,100.605,100.82,100.4087,100.4648,555244.0
2018-10-15 10:10:00,107.48,107.59,107.07,107.11,756317.0,100.4648,100.5676,100.0815,100.1189,756317.0
2018-10-15 10:15:00,107.12,107.37,106.96,107.05,713190.0,100.1283,100.3619,99.9787,100.0628,713190.0
2018-10-15 10:20:00,107.06,107.33,106.94,107.3,533481.0,100.0722,100.3246,99.96,100.2965,533481.0
2018-10-15 10:25:00,107.3,107.57,107.28,107.36,334927.0,100.2965,100.5489,100.2778,100.3526,334927.0
2018-10-15 10:30:00,107.36,107.76,107.28,107.68,299531.0,100.3526,100.7265,100.2778,100.6517,299531.0
2018-10-15 10:35:00,107.67,107.83,107.62,107.81,324579.0,100.6424,100.7919,100.5956,100.7732,324579.0
2018-10-15 10:40:00,107.82,107.91,107.57,107.71,250287.0,100.7826,100.8667,100.5489,100.6798,250287.0
2018-10-15 10:45:00,107.71,107.79,107.52,107.63,279073.0,100.6798,100.7545,100.5022,100.605,279073.0
2018-10-15 10:50:00,107.64,107.99,107.54,107.97,359694.0,100.6143,100.9415,100.5209,100.9228,359694.0
2018-10-15 10:55:00,107.98,108.23,107.97,108.19,211475.0,100.9321,101.1658,100.9228,101.1284,211475.0
2018-10-15 11:00:00,108.19,108.35,108.13,108.27,285718.0,101.1284,101.278,101.0723,101.2032,285718.0
2018-10-15 11:05:00,108.28,108.8,108.28,108.75,443470.0,101.2126,101.6986,101.2126,101.6519,443470.0
2018-10-15 11:10:00,108.75,108.98,108.71,108.97,463688.0,101.6519,101.8669,101.6145,101.8575,463688.0
2018-10-15 11:15:00,108.96,109.05,108.92,109.0,544234.0,101.8482,101.9323,101.8108,101.8856,544234.0
2018-10-15 11:20:00,109.01,109.16,108.95,109.09,318384.0,101.8949,102.0351,101.8388,101.9697,318384.0
2018-10-15 11:25:00,109.1,109.48,108.91,109.4,357956.0,101.979,102.3342,101.8014,102.2594,357956.0
2018-10-15 11:30:00,109.41,109.45,109.09,109.16,245715.0,102.2688,102.3062,101.9697,102.0351,245715.0
2018-10-15 11:35:00,109.16,109.3,109.07,109.16,192746.0,102.0351,102.166,101.951,102.0351,192746.0
2018-10-15 11:40:00,109.17,109.3,108.98,109.08,200763.0,102.0445,102.166,101.8669,101.9603,200763.0
2018-10-15 11:45:00,109.08,109.09,108.85,108.9,176316.0,101.9603,101.9697,101.7453,101.7921,176316.0
2018-10-15 11:50:00,108.9,108.96,108.44,108.45,342348.0,101.7921,101.8482,101.3621,101.3715,342348.0
2018-10-15 11:55:00,108.45,108.65,108.26,108.31,400025.0,101.3715,101.5584,101.1939,101.2406,400025.0
2018-10-15 12:00:00,108.31,108.43,108.13,108.4,334993.0,101.2406,101.3528,101.0723,101.3247,334993.0
2018-10-15 12:05:00,108.41,108.51,108.14,108.2,181706.0,101.3341,101.4275,101.0817,101.1378,181706.0
2018-10-15 12:10:00,108.19,108.21,107.96,108.1,308873.0,101.1284,101.1471,100.9134,101.0443,308873.0
2018-10-15 12:15:00,108.09,108.32,108.01,108.28,248052.0,101.035,101.2499,100.9602,101.2126,248052.0
2018-10-15 12:20:00,108.29,108.41,108.17,108.32,223070.0,101.2219,101.3341,101.1097,101.2499,223070.0
2018-10-15 12:25:00,108.32,108.42,108.23,108.42,164253.0,101.2499,101.3434,101.1658,101.3434,164253.0
2018-10-15 12:30:00,108.43,108.7,108.37,108.63,208851.0,101.3528,101.6051,101.2967,101.5397,208851.0
2018-10-15 12:35:00,108.65,108.78,108.64,108.7,161026.0,101.5584,101.6799,101.5491,101.6051,161026.0
2018-10-15 12:40:00,108.72,108.74,108.59,108.66,107091.0,101.6238,101.6425,101.5023,101.5677,107091.0
2018-10-15 12:45:00,108.67,108.79,108.53,108.74,164508.0,101.5771,101.6893,101.4462,101.6425,164508.0
2018-10-15 12:50:00,108.76,108.91,108.7,108.73,176560.0,101.6612,101.8014,101.6051,101.6332,176560.0
2018-10-15 12:55:00,108.73,108.85,108.69,108.76,120422.0,101.6332,101.7453,101.5958,101.6612,120422.0
2018-10-15 13:00:00,108.77,108.91,108.68,108.86,120784.0,101.6706,101.8014,101.5864,101.7547,120784.0
2018-10-15 13:05:00,108.87,108.94,108.8,108.81,114504.0,101.764,101.8295,101.6986,101.708,114504.0
2018-10-15 13:10:00,108.82,108.88,108.74,108.76,114333.0,101.7173,101.7734,101.6425,101.6612,114333.0
2018-10-15 13:15:00,108.75,108.82,108.63,108.64,126662.0,101.6519,101.7173,101.5397,101.5491,126662.0
2018-10-15 13:20:00,108.64,108.66,108.46,108.47,122723.0,101.5491,101.5677,101.3808,101.3902,122723.0
2018-10-15 13:25:00,108.48,108.53,108.32,108.47,155946.0,101.3995,101.4462,101.2499,101.3902,155946.0
2018-10-15 13:30:00,108.46,108.89,108.4,108.84,187062.0,101.3808,101.7827,101.3247,101.736,187062.0
2018-10-15 13:35:00,108.85,108.9,108.76,108.8,167593.0,101.7453,101.7921,101.6612,101.6986,167593.0
2018-10-15 13:40:00,108.8,109.08,108.77,108.88,246231.0,101.6986,101.9603,101.6706,101.7734,246231.0
2018-10-15 13:45:00,108.88,109.16,108.85,109.15,113101.0,101.7734,102.0351,101.7453,102.0258,113101.0
2018-10-15 13:50:00,109.16,109.17,108.9,109.01,176312.0,102.0351,102.0445,101.7921,101.8949,176312.0
2018-10-15 13:55:00,109.03,109.03,108.83,108.84,119497.0,101.9136,101.9136,101.7267,101.736,119497.0
2018-10-15 14:00:00,108.85,108.9,108.56,108.81,180457.0,101.7453,101.7921,101.4743,101.708,180457.0
2018-10-15 14:05:00,108.81,108.83,108.62,108.72,156463.0,101.708,101.7267,101.5304,101.6238,156463.0
2018-10-15 14:10:00,108.73,108.75,108.33,108.39,178246.0,101.6332,101.6519,101.2593,101.3154,178246.0
2018-10-15 14:15:00,108.38,108.47,108.29,108.35,138735.0,101.306,101.3902,101.2219,101.278,138735.0
2018-10-15 14:20:00,108.34,108.54,108.34,108.46,176115.0,101.2686,101.4556,101.2686,101.3808,176115.0
2018-10-15 14:25:00,108.46,108.5,108.11,108.19,209827.0,101.3808,101.4182,101.0536,101.1284,209827.0
2018-10-15 14:30:00,108.19,108.27,108.08,108.19,209456.0,101.1284,101.2032,101.0256,101.1284,209456.0
2018-10-15 14:35:00,108.19,108.41,108.09,108.32,197884.0,101.1284,101.3341,101.035,101.2499,197884.0
2018-10-15 14:40:00,108.33,108.74,108.32,108.72,269688.0,101.2593,101.6425,101.2499,101.6238,269688.0
2018-10-15 14:45:00,108.71,108.81,108.59,108.78,133365.0,101.6145,101.708,101.5023,101.6799,133365.0
2018-10-15 14:50:00,108.77,109.04,108.77,108.9,164722.0,101.6706,101.9229,101.6706,101.7921,164722.0
2018-10-15 14:55:00,108.89,108.97,108.78,108.8,186133.0,101.7827,101.8575,101.6799,101.6986,186133.0
2018-10-15 15:00:00,108.8,108.97,108.72,108.92,160720.0,101.6986,101.8575,101.6238,101.8108,160720.0
2018-10-15 15:05:00,108.92,109.15,108.72,108.76,300685.0,101.8108,102.0258,101.6238,101.6612,300685.0
2018-10-15 15:10:00,108.77,108.77,108.33,108.35,289352.0,101.6706,101.6706,101.2593,101.278,289352.0
2018-10-15 15:15:00,108.39,108.48,108.23,108.28,241869.0,101.3154,101.3995,101.1658,101.2126,241869.0
2018-10-15 15:20:00,108.28,108.39,108.15,108.33,217249.0,101.2126,101.3154,101.091,101.2593,217249.0
2018-10-15 15:25:00,108.32,108.39,108.12,108.15,250308.0,101.2499,101.3154,101.063,101.091,250308.0
2018-10-15 15:30:00,108.14,108.22,107.94,108.13,318763.0,101.0817,101.1565,100.8947,101.0723,318763.0
2018-10-15 15:35:00,108.13,108.24,107.98,108.15,270733.0,101.0723,101.1752,100.9321,101.091,270733.0
2018-10-15 15:40:00,108.15,108.36,108.07,108.16,214804.0,101.091,101.2873,101.0163,101.1004,214804.0
2018-10-15 15:45:00,108.17,108.26,107.99,108.08,382879.0,101.1097,101.1939,100.9415,101.0256,382879.0
2018-10-15 15:50:00,108.07,108.12,107.8,107.89,690969.0,101.0163,101.063,100.7639,100.848,690969.0
2018-10-15 15:55:00,107.89,108.01,107.54,107.54,1508646.0,100.848,100.9602,100.5209,100.5209,1508646.0
2018-10-16 09:30:00,109.54,109.98,108.95,109.72,1297747.0,102.3903,102.8016,101.8388,102.5586,1297747.0
2018-10-16 09:35:00,109.72,109.97,109.58,109.82,634738.0,102.5586,102.7922,102.4277,102.652,634738.0
2018-10-16 09:40:00,109.82,109.95,109.63,109.69,588602.0,102.652,102.7736,102.4744,102.5305,588602.0
2018-10-16 09:45:00,109.7,109.8,109.32,109.45,343930.0,102.5399,102.6333,102.1847,102.3062,343930.0
2018-10-16 09:50:00,109.48,109.69,109.34,109.55,352646.0,102.3342,102.5305,102.2034,102.3997,352646.0
2018-10-16 09:55:00,109.55,109.81,109.55,109.78,269411.0,102.3997,102.6427,102.3997,102.6146,269411.0
2018-10-16 10:00:00,109.78,109.91,109.66,109.84,554594.0,102.6146,102.7362,102.5025,102.6707,554594.0
2018-10-16 10:05:00,109.85,109.9,109.47,109.52,314591.0,102.6801,102.7268,102.3249,102.3716,314591.0
2018-10-16 10:10:00,109.51,109.66,109.35,109.35,361974.0,102.3623,102.5025,102.2127,102.2127,361974.0
2018-10-16 10:15:00,109.35,109.55,109.29,109.49,336433.0,102.2127,102.3997,102.1566,102.3436,336433.0
2018-10-16 10:20:00,109.49,109.66,109.44,109.54,219535.0,102.3436,102.5025,102.2968,102.3903,219535.0
2018-10-16 10:25:00,109.54,109.56,109.13,109.19,327186.0,102.3903,102.409,102.0071,102.0632,327186.0
2018-10-16 10:30:00,109.18,109.32,109.0,109.17,324752.0,102.0538,102.1847,101.8856,102.0445,324752.0
2018-10-16 10:35:00,109.16,109.29,109.12,109.25,195049.0,102.0351,102.1566,101.9977,102.1192,195049.0
2018-10-16 10:40:00,109.26,109.8,109.26,109.77,432234.0,102.1286,102.6333,102.1286,102.6053,432234.0
2018-10-16 10:45:00,109.77,109.82,109.63,109.7,236938.0,102.6053,102.652,102.4744,102.5399,236938.0
2018-10-16 10:50:00,109.7,109.95,109.68,109.93,307003.0,102.5399,102.7736,102.5212,102.7549,307003.0
2018-10-16 10:55:00,109.93,110.04,109.81,109.97,381183.0,102.7549,102.8577,102.6427,102.7922,381183.0
2018-10-16 11:00:00,109.97,110.04,109.77,110.04,275159.0,102.7922,102.8577,102.6053,102.8577,275159.0
2018-10-16 11:05:00,110.04,110.2,110.02,110.11,280419.0,102.8577,103.0072,102.839,102.9231,280419.0
2018-10-16 11:10:00,110.12,110.38,110.03,110.37,284546.0,102.9325,103.1755,102.8483,103.1661,284546.0
2018-10-16 11:15:00,110.37,110.59,110.33,110.48,378708.0,103.1661,103.3718,103.1287,103.269,378708.0
2018-10-16 11:20:00,110.48,110.6,110.39,110.58,238369.0,103.269,103.3811,103.1848,103.3624,238369.0
2018-10-16 11:25:00,110.58,110.62,110.44,110.51,194044.0,103.3624,103.3998,103.2316,103.297,194044.0
2018-10-16 11:30:00,110.51,110.59,110.41,110.56,247465.0,103.297,103.3718,103.2035,103.3437,247465.0
2018-10-16 11:35:00,110.57,110.74,110.51,110.64,210685.0,103.3531,103.512,103.297,103.4185,210685.0
2018-10-16 11:40:00,110.64,110.69,110.55,110.6,206062.0,103.4185,103.4653,103.3344,103.3811,206062.0
2018-10-16 11:45:00,110.59,110.63,110.49,110.62,166526.0,103.3718,103.4092,103.2783,103.3998,166526.0
2018-10-16 11:50:00,110.62,110.65,110.5,110.6,274091.0,103.3998,103.4279,103.2877,103.3811,274091.0
2018-10-16 11:55:00,110.59,110.87,110.57,110.86,250778.0,103.3718,103.6335,103.3531,103.6242,250778.0
2018-10-16 12:00:00,110.86,110.9,110.74,110.82,297438.0,103.6242,103.6615,103.512,103.5868,297438.0
2018-10-16 12:05:00,110.81,110.81,110.65,110.7,153767.0,103.5774,103.5774,103.4279,103.4746,153767.0
2018-10-16 12:10:00,110.7,110.72,110.61,110.64,164069.0,103.4746,103.4933,103.3905,103.4185,164069.0
2018-10-16 12:15:00,110.65,110.72,110.45,110.5,202118.0,103.4279,103.4933,103.2409,103.2877,202118.0
2018-10-16 12:20:00,110.49,110.55,110.39,110.43,190958.0,103.2783,103.3344,103.1848,103.2222,190958.0
2018-10-16 12:25:00,110.43,110.71,110.41,110.7,132146.0,103.2222,103.4839,103.2035,103.4746,132146.0
2018-10-16 12:30:00,110.7,110.71,110.55,110.62,134642.0,103.4746,103.4839,103.3344,103.3998,134642.0
2018-10-16 12:35:00,110.62,110.66,110.49,110.51,114668.0,103.3998,103.4372,103.2783,103.297,114668.0
2018-10-16 12:40:00,110.51,110.61,110.5,110.52,137145.0,103.297,103.3905,103.2877,103.3063,137145.0
2018-10-16 12:45:00,110.51,110.6,110.46,110.53,122306.0,103.297,103.3811,103.2503,103.3157,122306.0
2018-10-16 12:50:00,110.52,110.61,110.49,110.56,129229.0,103.3063,103.3905,103.2783,103.3437,129229.0
2018-10-16 12:55:00,110.56,110.65,110.49,110.61,183939.0,103.3437,103.4279,103.2783,103.3905,183939.0
2018-10-16 13:00:00,110.6,110.65,110.55,110.61,277239.0,103.3811,103.4279,103.3344,103.3905,277239.0
2018-10-16 13:05:00,110.61,110.61,110.51,110.6,176007.0,103.3905,103.3905,103.297,103.3811,176007.0
2018-10-16 13:10:00,110.6,110.63,110.51,110.56,155836.0,103.3811,103.4092,103.297,103.3437,155836.0
2018-10-16 13:15:00,110.56,110.72,110.54,110.66,225707.0,103.3437,103.4933,103.325,103.4372,225707.0
2018-10-16 13:20:00,110.66,110.68,110.58,110.58,117048.0,103.4372,103.4559,103.3624,103.3624,117048.0
2018-10-16 13:25:00,110.59,110.67,110.54,110.61,118524.0,103.3718,103.4466,103.325,103.3905,118524.0
2018-10-16 13:30:00,110.62,110.72,110.59,110.62,242407.0,103.3998,103.4933,103.3718,103.3998,242407.0
2018-10-16 13:35:00,110.62,110.69,110.6,110.66,176099.0,103.3998,103.4653,103.3811,103.4372,176099.0
2018-10-16 13:40:00,110.66,110.74,110.65,110.74,139239.0,103.4372,103.512,103.4279,103.512,139239.0
2018-10-16 13:45:00,110.73,110.79,110.7,110.71,238445.0,103.5026,103.5587,103.4746,103.4839,238445.0
2018-10-16 13:50:00,110.72,110.76,110.56,110.6,166498.0,103.4933,103.5307,103.3437,103.3811,166498.0
2018-10-16 13:55:00,110.59,110.64,110.51,110.62,201137.0,103.3718,103.4185,103.297,103.3998,201137.0
2018-10-16 14:00:00,110.62,110.74,110.6,110.66,175520.0,103.3998,103.512,103.3811,103.4372,175520.0
2018-10-16 14:05:00,110.67,110.77,110.66,110.67,172893.0,103.4466,103.54,103.4372,103.4466,172893.0
2018-10-16 14:10:00,110.67,110.76,110.58,110.72,150375.0,103.4466,103.5307,103.3624,103.4933,150375.0
2018-10-16 14:15:00,110.72,110.75,110.62,110.62,347637.0,103.4933,103.5213,103.3998,103.3998,347637.0
2018-10-16 14:20:00,110.63,110.67,110.51,110.58,228492.0,103.4092,103.4466,103.297,103.3624,228492.0
2018-10-16 14:25:00,110.58,110.7,110.56,110.68,173780.0,103.3624,103.4746,103.3437,103.4559,173780.0
2018-10-16 14:30:00,110.68,110.77,110.6,110.63,238872.0,103.4559,103.54,103.3811,103.4092,238872.0
2018-10-16 14:35:00,110.63,110.67,110.55,110.56,242209.0,103.4092,103.4466,103.3344,103.3437,242209.0
2018-10-16 14:40:00,110.56,110.64,110.53,110.56,245822.0,103.3437,103.4185,103.3157,103.3437,245822.0
2018-10-16 14:45:00,110.56,110.61,110.51,110.56,237686.0,103.3437,103.3905,103.297,103.3437,237686.0
2018-10-16 14:50:00,110.56,110.57,110.46,110.51,245351.0,103.3437,103.3531,103.2503,103.297,245351.0
2018-10-16 14:55:00,110.52,110.55,110.34,110.4,252973.0,103.3063,103.3344,103.1381,103.1942,252973.0
2018-10-16 15:00:00,110.42,110.49,110.3,110.36,257794.0,103.2129,103.2783,103.1007,103.1568,257794.0
2018-10-16 15:05:00,110.35,110.62,110.32,110.59,255835.0,103.1474,103.3998,103.1194,103.3718,255835.0
2018-10-16 15:10:00,110.59,110.69,110.45,110.69,245012.0,103.3718,103.4653,103.2409,103.4653,245012.0
2018-10-16 15:15:00,110.68,110.81,110.63,110.75,371494.0,103.4559,103.5774,103.4092,103.5213,371494.0
2018-10-16 15:20:00,110.75,110.75,110.57,110.63,263780.0,103.5213,103.5213,103.3531,103.4092,263780.0
2018-10-16 15:25:00,110.63,110.7,110.58,110.59,217660.0,103.4092,103.4746,103.3624,103.3718,217660.0
2018-10-16 15:30:00,110.59,110.78,110.5,110.74,413309.0,103.3718,103.5494,103.2877,103.512,413309.0
2018-10-16 15:35:00,110.75,110.93,110.73,110.9,326689.0,103.5213,103.6896,103.5026,103.6615,326689.0
2018-10-16 15:40:00,110.91,111.09,110.87,111.06,580699.0,103.6709,103.8391,103.6335,103.8111,580699.0
2018-10-16 15:45:00,111.06,111.25,111.04,111.23,670114.0,103.8111,103.9887,103.7924,103.97,670114.0
2018-10-16 15:50:00,111.24,111.41,111.1,111.29,849524.0,103.9794,104.1383,103.8485,104.0261,849524.0
2018-10-16 15:55:00,111.28,111.33,110.84,110.89,1754167.0,104.0167,104.0635,103.6055,103.6522,1754167.0
2018-10-17 09:30:00,111.69,111.81,110.14,110.36,1353704.0,104.4,104.5121,102.9511,103.1568,1353704.0
2018-10-17 09:35:00,110.36,110.52,109.92,109.97,572244.0,103.1568,103.3063,102.7455,102.7922,572244.0
2018-10-17 09:40:00,109.97,110.55,109.97,110.48,437022.0,102.7922,103.3344,102.7922,103.269,437022.0
2018-10-17 09:45:00,110.49,110.65,110.34,110.48,309909.0,103.2783,103.4279,103.1381,103.269,309909.0
2018-10-17 09:50:00,110.49,110.77,110.29,110.65,265780.0,103.2783,103.54,103.0914,103.4279,265780.0
2018-10-17 09:55:00,110.66,110.69,110.3,110.34,261341.0,103.4372,103.4653,103.1007,103.1381,261341.0
2018-10-17 10:00:00,110.34,110.34,109.96,110.11,383084.0,103.1381,103.1381,102.7829,102.9231,383084.0
2018-10-17 10:05:00,110.1,110.34,110.02,110.33,230472.0,102.9138,103.1381,102.839,103.1287,230472.0
2018-10-17 10:10:00,110.34,110.38,109.91,109.98,276780.0,103.1381,103.1755,102.7362,102.8016,276780.0
2018-10-17 10:15:00,109.99,110.16,109.88,110.05,262981.0,102.8109,102.9698,102.7081,102.867,262981.0
2018-10-17 10:20:00,110.05,110.21,109.82,109.95,333210.0,102.867,103.0166,102.652,102.7736,333210.0
2018-10-17 10:25:00,109.95,110.18,109.94,110.14,235125.0,102.7736,102.9885,102.7642,102.9511,235125.0
2018-10-17 10:30:00,110.14,110.29,109.91,109.98,297172.0,102.9511,103.0914,102.7362,102.8016,297172.0
2018-10-17 10:35:00,109.98,110.05,109.71,109.82,288500.0,102.8016,102.867,102.5492,102.652,288500.0
2018-10-17 10:40:00,109.79,109.88,109.61,109.65,252089.0,102.624,102.7081,102.4557,102.4931,252089.0
2018-10-17 10:45:00,109.66,109.83,109.55,109.79,284930.0,102.5025,102.6614,102.3997,102.624,284930.0
2018-10-17 10:50:00,109.79,109.87,109.54,109.81,296561.0,102.624,102.6988,102.3903,102.6427,296561.0
2018-10-17 10:55:00,109.81,109.98,109.8,109.84,221404.0,102.6427,102.8016,102.6333,102.6707,221404.0
2018-10-17 11:00:00,109.84,109.96,109.73,109.77,221278.0,102.6707,102.7829,102.5679,102.6053,221278.0
2018-10-17 11:05:00,109.75,110.27,109.68,110.24,251545.0,102.5866,103.0727,102.5212,103.0446,251545.0
2018-10-17 11:10:00,110.24,110.3,110.16,110.22,132539.0,103.0446,103.1007,102.9698,103.0259,132539.0
2018-10-17 11:15:00,110.24,110.46,110.13,110.37,205870.0,103.0446,103.2503,102.9418,103.1661,205870.0
2018-10-17 11:20:00,110.36,110.54,110.36,110.43,241438.0,103.1568,103.325,103.1568,103.2222,241438.0
2018-10-17 11:25:00,110.43,110.5,110.31,110.44,151896.0,103.2222,103.2877,103.1101,103.2316,151896.0
2018-10-17 11:30:00,110.44,110.52,110.05,110.07,176046.0,103.2316,103.3063,102.867,102.8857,176046.0
2018-10-17 11:35:00,110.07,110.23,109.98,110.05,122154.0,102.8857,103.0353,102.8016,102.867,122154.0
2018-10-17 11:40:00,110.04,110.72,110.04,110.69,276939.0,102.8577,103.4933,102.8577,103.4653,276939.0
2018-10-17 11:45:00,110.71,110.78,110.64,110.64,378176.0,103.4839,103.5494,103.4185,103.4185,378176.0
2018-10-17 11:50:00,110.65,110.73,110.57,110.69,134454.0,103.4279,103.5026,103.3531,103.4653,134454.0
2018-10-17 11:55:00,110.7,110.77,110.5,110.74,195230.0,103.4746,103.54,103.2877,103.512,195230.0
2018-10-17 12:00:00,110.75,110.78,110.53,110.59,163886.0,103.5213,103.5494,103.3157,103.3718,163886.0
2018-10-17 12:05:00,110.58,110.78,110.52,110.76,181088.0,103.3624,103.5494,103.3063,103.5307,181088.0
2018-10-17 12:10:00,110.77,110.79,110.47,110.77,198844.0,103.54,103.5587,103.2596,103.54,198844.0
2018-10-17 12:15:00,110.79,111.05,110.79,110.97,230627.0,103.5587,103.8018,103.5587,103.727,230627.0
2018-10-17 12:20:00,110.97,111.03,110.92,111.0,166652.0,103.727,103.7831,103.6802,103.755,166652.0
2018-10-17 12:25:00,111.0,111.02,110.57,110.59,145520.0,103.755,103.7737,103.3531,103.3718,145520.0
2018-10-17 12:30:00,110.59,110.64,110.54,110.58,181115.0,103.3718,103.4185,103.325,103.3624,181115.0
2018-10-17 12:35:00,110.59,110.67,110.5,110.6,138792.0,103.3718,103.4466,103.2877,103.3811,138792.0
2018-10-17 12:40:00,110.6,110.77,110.42,110.44,368218.0,103.3811,103.54,103.2129,103.2316,368218.0
2018-10-17 12:45:00,110.44,110.5,110.14,110.18,269929.0,103.2316,103.2877,102.9511,102.9885,269929.0
2018-10-17 12:50:00,110.2,110.34,110.18,110.3,232020.0,103.0072,103.1381,102.9885,103.1007,232020.0
2018-10-17 12:55:00,110.3,110.55,110.27,110.44,189011.0,103.1007,103.3344,103.0727,103.2316,189011.0
2018-10-17 13:00:00,110.45,110.86,110.45,110.86,245769.0,103.2409,103.6242,103.2409,103.6242,245769.0
2018-10-17 13:05:00,110.85,110.97,110.77,110.81,286480.0,103.6148,103.727,103.54,103.5774,286480.0
2018-10-17 13:10:00,110.82,111.01,110.75,110.86,248839.0,103.5868,103.7644,103.5213,103.6242,248839.0
2018-10-17 13:15:00,110.86,110.9,110.64,110.71,112430.0,103.6242,103.6615,103.4185,103.4839,112430.0
2018-10-17 13:20:00,110.7,110.77,110.58,110.68,111628.0,103.4746,103.54,103.3624,103.4559,111628.0
2018-10-17 13:25:00,110.69,110.7,110.47,110.68,241023.0,103.4653,103.4746,103.2596,103.4559,241023.0
2018-10-17 13:30:00,110.69,110.96,110.57,110.94,205036.0,103.4653,103.7176,103.3531,103.6989,205036.0
2018-10-17 13:35:00,110.94,111.13,110.88,111.04,187256.0,103.6989,103.8765,103.6428,103.7924,187256.0
2018-10-17 13:40:00,111.04,111.08,110.81,110.87,120306.0,103.7924,103.8298,103.5774,103.6335,120306.0
2018-10-17 13:45:00,110.87,110.9,110.73,110.83,137152.0,103.6335,103.6615,103.5026,103.5961,137152.0
2018-10-17 13:50:00,110.82,110.92,110.72,110.77,120372.0,103.5868,103.6802,103.4933,103.54,120372.0
2018-10-17 13:55:00,110.77,110.84,110.64,110.8,125729.0,103.54,103.6055,103.4185,103.5681,125729.0
2018-10-17 14:00:00,110.78,110.78,110.47,110.7,172335.0,103.5494,103.5494,103.2596,103.4746,172335.0
2018-10-17 14:05:00,110.7,110.97,110.7,110.88,146543.0,103.4746,103.727,103.4746,103.6428,146543.0
2018-10-17 14:10:00,110.88,110.88,110.46,110.52,161477.0,103.6428,103.6428,103.2503,103.3063,161477.0
2018-10-17 14:15:00,110.53,110.53,110.27,110.4,184142.0,103.3157,103.3157,103.0727,103.1942,184142.0
2018-10-17 14:20:00,110.39,110.39,110.04,110.2,271037.0,103.1848,103.1848,102.8577,103.0072,271037.0
2018-10-17 14:25:00,110.2,110.35,110.04,110.2,186299.0,103.0072,103.1474,102.8577,103.0072,186299.0
2018-10-17 14:30:00,110.2,110.43,110.08,110.32,243223.0,103.0072,103.2222,102.8951,103.1194,243223.0
2018-10-17 14:35:00,110.32,110.49,110.2,110.42,182242.0,103.1194,103.2783,103.0072,103.2129,182242.0
2018-10-17 14:40:00,110.43,110.63,110.43,110.59,153018.0,103.2222,103.4092,103.2222,103.3718,153018.0
2018-10-17 14:45:00,110.57,110.6,110.49,110.59,77785.0,103.3531,103.3811,103.2783,103.3718,77785.0
2018-10-17 14:50:00,110.58,110.87,110.54,110.84,225187.0,103.3624,103.6335,103.325,103.6055,225187.0
2018-10-17 14:55:00,110.83,110.97,110.79,110.83,161906.0,103.5961,103.727,103.5587,103.5961,161906.0
2018-10-17 15:00:00,110.83,110.92,110.71,110.77,242556.0,103.5961,103.6802,103.4839,103.54,242556.0
2018-10-17 15:05:00,110.76,110.85,110.66,110.8,296498.0,103.5307,103.6148,103.4372,103.5681,296498.0
2018-10-17 15:10:00,110.79,110.79,110.62,110.62,279080.0,103.5587,103.5587,103.3998,103.3998,279080.0
2018-10-17 15:15:00,110.62,110.64,110.38,110.55,198747.0,103.3998,103.4185,103.1755,103.3344,198747.0
2018-10-17 15:20:00,110.54,110.76,110.52,110.71,249823.0,103.325,103.5307,103.3063,103.4839,249823.0
2018-10-17 15:25:00,110.71,110.85,110.69,110.79,216505.0,103.4839,103.6148,103.4653,103.5587,216505.0
2018-10-17 15:30:00,110.79,110.86,110.52,110.59,318989.0,103.5587,103.6242,103.3063,103.3718,318989.0
2018-10-17 15:35:00,110.59,110.81,110.57,110.77,164110.0,103.3718,103.5774,103.3531,103.54,164110.0
2018-10-17 15:40:00,110.77,110.84,110.36,110.45,277246.0,103.54,103.6055,103.1568,103.2409,277246.0
2018-10-17 15:45:00,110.44,110.66,110.3,110.49,386453.0,103.2316,103.4372,103.1007,103.2783,386453.0
2018-10-17 15:50:00,110.5,110.85,110.39,110.72,538488.0,103.2877,103.6148,103.1848,103.4933,538488.0
2018-10-17 15:55:00,110.71,110.83,110.6,110.72,957961.0,103.4839,103.5961,103.3811,103.4933,957961.0
2018-10-18 09:30:00,110.13,110.31,109.9,110.04,917226.0,102.9418,103.1101,102.7268,102.8577,917226.0
2018-10-18 09:35:00,110.05,110.51,109.89,110.5,398642.0,102.867,103.297,102.7175,103.2877,398642.0
2018-10-18 09:40:00,110.52,110.53,110.06,110.07,274431.0,103.3063,103.3157,102.8764,102.8857,274431.0
2018-10-18 09:45:00,110.08,110.47,109.92,110.33,256281.0,102.8951,103.2596,102.7455,103.1287,256281.0
2018-10-18 09:50:00,110.34,110.4,110.01,110.06,307449.0,103.1381,103.1942,102.8296,102.8764,307449.0
2018-10-18 09:55:00,110.06,110.11,109.96,110.03,349498.0,102.8764,102.9231,102.7829,102.8483,349498.0
2018-10-18 10:00:00,110.02,110.02,109.71,109.87,405996.0,102.839,102.839,102.5492,102.6988,405996.0
2018-10-18 10:05:00,109.87,109.99,109.62,109.64,340426.0,102.6988,102.8109,102.4651,102.4838,340426.0
2018-10-18 10:10:00,109.63,109.83,109.59,109.74,299002.0,102.4744,102.6614,102.437,102.5773,299002.0
2018-10-18 10:15:00,109.73,110.0,109.64,109.91,264971.0,102.5679,102.8203,102.4838,102.7362,264971.0
2018-10-18 10:20:00,109.9,110.1,109.85,109.93,192456.0,102.7268,102.9138,102.6801,102.7549,192456.0
2018-10-18 10:25:00,109.93,110.05,109.8,109.96,153979.0,102.7549,102.867,102.6333,102.7829,153979.0
2018-10-18 10:30:00,109.96,110.09,109.85,109.99,334181.0,102.7829,102.9044,102.6801,102.8109,334181.0
2018-10-18 10:35:00,109.99,110.12,109.97,110.07,342508.0,102.8109,102.9325,102.7922,102.8857,342508.0
2018-10-18 10:40:00,110.09,110.18,109.9,109.91,170134.0,102.9044,102.9885,102.7268,102.7362,170134.0
2018-10-18 10:45:00,109.91,110.14,109.84,109.86,135372.0,102.7362,102.9511,102.6707,102.6894,135372.0
2018-10-18 10:50:00,109.85,109.96,109.77,109.86,171758.0,102.6801,102.7829,102.6053,102.6894,171758.0
2018-10-18 10:55:00,109.85,110.04,109.82,109.85,272726.0,102.6801,102.8577,102.652,102.6801,272726.0
2018-10-18 11:00:00,109.87,110.02,109.57,109.59,270821.0,102.6988,102.839,102.4184,102.437,270821.0
2018-10-18 11:05:00,109.59,109.62,109.37,109.42,310280.0,102.437,102.4651,102.2314,102.2781,310280.0
2018-10-18 11:10:00,109.42,109.53,109.32,109.37,201552.0,102.2781,102.381,102.1847,102.2314,201552.0
2018-10-18 11:15:00,109.38,109.5,109.28,109.35,143737.0,102.2408,102.3529,102.1473,102.2127,143737.0
2018-10-18 11:20:00,109.35,109.35,108.96,108.99,450608.0,102.2127,102.2127,101.8482,101.8762,450608.0
2018-10-18 11:25:00,108.99,109.27,108.9,108.97,284813.0,101.8762,102.1379,101.7921,101.8575,284813.0
2018-10-18 11:30:00,108.97,109.05,108.67,108.71,339319.0,101.8575,101.9323,101.5771,101.6145,339319.0
2018-10-18 11:35:00,108.71,108.89,108.45,108.89,424824.0,101.6145,101.7827,101.3715,101.7827,424824.0
2018-10-18 11:40:00,108.9,108.91,108.53,108.57,392253.0,101.7921,101.8014,101.4462,101.4836,392253.0
2018-10-18 11:45:00,108.55,108.55,108.01,108.25,634111.0,101.4649,101.4649,100.9602,101.1845,634111.0
2018-10-18 11:50:00,108.26,108.41,107.9,108.38,501549.0,101.1939,101.3341,100.8574,101.306,501549.0
2018-10-18 11:55:00,108.37,108.41,108.1,108.28,328605.0,101.2967,101.3341,101.0443,101.2126,328605.0
2018-10-18 12:00:00,108.27,108.47,108.1,108.32,311634.0,101.2032,101.3902,101.0443,101.2499,311634.0
2018-10-18 12:05:00,108.33,108.59,108.29,108.41,308161.0,101.2593,101.5023,101.2219,101.3341,308161.0
2018-10-18 12:10:00,108.43,108.55,108.36,108.48,191010.0,101.3528,101.4649,101.2873,101.3995,191010.0
2018-10-18 12:15:00,108.47,108.56,108.3,108.47,342684.0,101.3902,101.4743,101.2312,101.3902,342684.0
2018-10-18 12:20:00,108.49,108.89,108.38,108.82,270149.0,101.4088,101.7827,101.306,101.7173,270149.0
2018-10-18 12:25:00,108.82,108.96,108.75,108.88,200593.0,101.7173,101.8482,101.6519,101.7734,200593.0
2018-10-18 12:30:00,108.87,109.09,108.69,109.02,214910.0,101.764,101.9697,101.5958,101.9043,214910.0
2018-10-18 12:35:00,109.01,109.27,108.98,109.24,203594.0,101.8949,102.1379,101.8669,102.1099,203594.0
2018-10-18 12:40:00,109.24,109.45,109.23,109.37,276784.0,102.1099,102.3062,102.1005,102.2314,276784.0
2018-10-18 12:45:00,109.36,109.41,109.13,109.19,123853.0,102.2221,102.2688,102.0071,102.0632,123853.0
2018-10-18 12:50:00,109.19,109.35,109.04,109.13,139059.0,102.0632,102.2127,101.9229,102.0071,139059.0
2018-10-18 12:55:00,109.13,109.31,108.97,109.0,156294.0,102.0071,102.1753,101.8575,101.8856,156294.0
2018-10-18 13:00:00,109.0,109.04,108.85,108.87,213762.0,101.8856,101.9229,101.7453,101.764,213762.0
2018-10-18 13:05:00,108.87,108.88,108.51,108.6,338065.0,101.764,101.7734,101.4275,101.5117,338065.0
2018-10-18 13:10:00,108.6,108.61,108.3,108.41,376283.0,101.5117,101.521,101.2312,101.3341,376283.0
2018-10-18 13:15:00,108.4,108.52,108.14,108.22,345109.0,101.3247,101.4369,101.0817,101.1565,345109.0
2018-10-18 13:20:00,108.23,108.29,108.06,108.07,286186.0,101.1658,101.2219,101.0069,101.0163,286186.0
2018-10-18 13:25:00,108.07,108.3,107.92,108.12,373121.0,101.0163,101.2312,100.876,101.063,373121.0
2018-10-18 13:30:00,108.13,108.35,107.97,108.21,392909.0,101.0723,101.278,100.9228,101.1471,392909.0
2018-10-18 13:35:00,108.22,108.32,108.01,108.26,247155.0,101.1565,101.2499,100.9602,101.1939,247155.0
2018-10-18 13:40:00,108.26,108.27,107.83,108.02,311422.0,101.1939,101.2032,100.7919,100.9695,311422.0
2018-10-18 13:45:00,108.02,108.37,108.01,108.31,255929.0,100.9695,101.2967,100.9602,101.2406,255929.0
2018-10-18 13:50:00,108.3,108.38,108.05,108.13,269573.0,101.2312,101.306,100.9976,101.0723,269573.0
2018-10-18 13:55:00,108.13,108.32,108.08,108.2,188303.0,101.0723,101.2499,101.0256,101.1378,188303.0
2018-10-18 14:00:00,108.14,108.58,108.12,108.41,396927.0,101.0817,101.493,101.063,101.3341,396927.0
2018-10-18 14:05:00,108.41,108.76,108.35,108.58,280833.0,101.3341,101.6612,101.278,101.493,280833.0
2018-10-18 14:10:00,108.58,108.64,108.34,108.35,185470.0,101.493,101.5491,101.2686,101.278,185470.0
2018-10-18 14:15:00,108.34,108.34,108.05,108.11,216480.0,101.2686,101.2686,100.9976,101.0536,216480.0
2018-10-18 14:20:00,108.1,108.67,108.04,108.58,259629.0,101.0443,101.5771,100.9882,101.493,259629.0
2018-10-18 14:25:00,108.59,108.63,108.32,108.49,208587.0,101.5023,101.5397,101.2499,101.4088,208587.0
2018-10-18 14:30:00,108.47,108.69,108.33,108.59,184936.0,101.3902,101.5958,101.2593,101.5023,184936.0
2018-10-18 14:35:00,108.58,108.82,108.44,108.57,232548.0,101.493,101.7173,101.3621,101.4836,232548.0
2018-10-18 14:40:00,108.55,108.84,108.49,108.78,181382.0,101.4649,101.736,101.4088,101.6799,181382.0
2018-10-18 14:45:00,108.78,108.92,108.61,108.63,195176.0,101.6799,101.8108,101.521,101.5397,195176.0
2018-10-18 14:50:00,108.62,108.82,108.62,108.75,152027.0,101.5304,101.7173,101.5304,101.6519,152027.0
2018-10-18 14:55:00,108.75,108.76,108.55,108.58,212421.0,101.6519,101.6612,101.4649,101.493,212421.0
2018-10-18 15:00:00,108.58,108.69,108.35,108.37,222149.0,101.493,101.5958,101.278,101.2967,222149.0
2018-10-18 15:05:00,108.39,108.41,108.22,108.28,206178.0,101.3154,101.3341,101.1565,101.2126,206178.0
2018-10-18 15:10:00,108.29,108.29,108.13,108.17,163715.0,101.2219,101.2219,101.0723,101.1097,163715.0
2018-10-18 15:15:00,108.16,108.57,108.15,108.38,230039.0,101.1004,101.4836,101.091,101.306,230039.0
2018-10-18 15:20:00,108.39,108.55,108.22,108.51,249320.0,101.3154,101.4649,101.1565,101.4275,249320.0
2018-10-18 15:25:00,108.5,108.69,108.43,108.53,259144.0,101.4182,101.5958,101.3528,101.4462,259144.0
2018-10-18 15:30:00,108.54,108.55,108.22,108.26,338181.0,101.4556,101.4649,101.1565,101.1939,338181.0
2018-10-18 15:35:00,108.26,108.69,108.18,108.67,380254.0,101.1939,101.5958,101.1191,101.5771,380254.0
2018-10-18 15:40:00,108.68,108.84,108.54,108.59,469015.0,101.5864,101.736,101.4556,101.5023,469015.0
2018-10-18 15:45:00,108.59,108.69,108.5,108.59,372504.0,101.5023,101.5958,101.4182,101.5023,372504.0
2018-10-18 15:50:00,108.58,108.59,108.31,108.33,871601.0,101.493,101.5023,101.2406,101.2593,871601.0
2018-10-18 15:55:00,108.34,108.55,108.25,108.51,1398969.0,101.2686,101.4649,101.1845,101.4275,1398969.0
2018-10-19 09:30:00,109.51,109.87,108.92,109.52,3489154.0,102.3623,102.6988,101.8108,102.3716,3489154.0
2018-10-19 09:35:00,109.52,110.25,109.52,110.16,606790.0,102.3716,103.054,102.3716,102.9698,606790.0
2018-10-19 09:40:00,110.16,110.32,110.0,110.27,338566.0,102.9698,103.1194,102.8203,103.0727,338566.0
2018-10-19 09:45:00,110.27,110.47,110.22,110.3,281333.0,103.0727,103.2596,103.0259,103.1007,281333.0
2018-10-19 09:50:00,110.3,110.47,110.25,110.36,415542.0,103.1007,103.2596,103.054,103.1568,415542.0
2018-10-19 09:55:00,110.37,110.43,110.14,110.17,301206.0,103.1661,103.2222,102.9511,102.9792,301206.0
2018-10-19 10:00:00,110.18,110.49,110.07,110.46,406047.0,102.9885,103.2783,102.8857,103.2503,406047.0
2018-10-19 10:05:00,110.46,110.66,110.45,110.65,433431.0,103.2503,103.4372,103.2409,103.4279,433431.0
2018-10-19 10:10:00,110.65,110.8,110.52,110.59,330062.0,103.4279,103.5681,103.3063,103.3718,330062.0
2018-10-19 10:15:00,110.58,110.6,110.27,110.36,307442.0,103.3624,103.3811,103.0727,103.1568,307442.0
2018-10-19 10:20:00,110.37,110.73,110.32,110.53,402131.0,103.1661,103.5026,103.1194,103.3157,402131.0
2018-10-19 10:25:00,110.53,110.64,110.22,110.42,296263.0,103.3157,103.4185,103.0259,103.2129,296263.0
2018-10-19 10:30:00,110.42,110.86,110.39,110.73,292400.0,103.2129,103.6242,103.1848,103.5026,292400.0
2018-10-19 10:35:00,110.73,110.74,110.42,110.49,211289.0,103.5026,103.512,103.2129,103.2783,211289.0
2018-10-19 10:40:00,110.5,110.55,110.26,110.41,277245.0,103.2877,103.3344,103.0633,103.2035,277245.0
2018-10-19 10:45:00,110.39,110.44,110.1,110.13,225946.0,103.1848,103.2316,102.9138,102.9418,225946.0
2018-10-19 10:50:00,110.13,110.23,110.08,110.14,202308.0,102.9418,103.0353,102.8951,102.9511,202308.0
2018-10-19 10:55:00,110.15,110.44,110.05,110.43,180867.0,102.9605,103.2316,102.867,103.2222,180867.0
2018-10-19 11:00:00,110.46,110.69,110.32,110.33,267131.0,103.2503,103.4653,103.1194,103.1287,267131.0
2018-10-19 11:05:00,110.32,110.48,110.27,110.37,127315.0,103.1194,103.269,103.0727,103.1661,127315.0
2018-10-19 11:10:00,110.38,110.48,110.18,110.28,201949.0,103.1755,103.269,102.9885,103.082,201949.0
2018-10-19 11:15:00,110.29,110.4,110.19,110.22,167568.0,103.0914,103.1942,102.9979,103.0259,167568.0
2018-10-19 11:20:00,110.23,110.29,109.86,109.89,172122.0,103.0353,103.0914,102.6894,102.7175,172122.0
2018-10-19 11:25:00,109.89,110.01,109.83,109.85,160207.0,102.7175,102.8296,102.6614,102.6801,160207.0
2018-10-19 11:30:00,109.86,110.02,109.67,109.83,244735.0,102.6894,102.839,102.5118,102.6614,244735.0
2018-10-19 11:35:00,109.82,109.86,109.58,109.75,223769.0,102.652,102.6894,102.4277,102.5866,223769.0
2018-10-19 11:40:00,109.75,109.8,109.59,109.67,191657.0,102.5866,102.6333,102.437,102.5118,191657.0
2018-10-19 11:45:00,109.68,109.9,109.63,109.72,181393.0,102.5212,102.7268,102.4744,102.5586,181393.0
2018-10-19 11:50:00,109.72,109.87,109.46,109.52,264633.0,102.5586,102.6988,102.3155,102.3716,264633.0
2018-10-19 11:55:00,109.53,109.95,109.47,109.87,218957.0,102.381,102.7736,102.3249,102.6988,218957.0
2018-10-19 12:00:00,109.87,109.96,109.8,109.82,235945.0,102.6988,102.7829,102.6333,102.652,235945.0
2018-10-19 12:05:00,109.82,110.09,109.72,109.73,279544.0,102.652,102.9044,102.5586,102.5679,279544.0
2018-10-19 12:10:00,109.74,109.77,109.54,109.63,170183.0,102.5773,102.6053,102.3903,102.4744,170183.0
2018-10-19 12:15:00,109.62,109.81,109.41,109.55,493773.0,102.4651,102.6427,102.2688,102.3997,493773.0
2018-10-19 12:20:00,109.53,109.53,109.03,109.04,414030.0,102.381,102.381,101.9136,101.9229,414030.0
2018-10-19 12:25:00,109.04,109.05,108.81,108.93,331943.0,101.9229,101.9323,101.708,101.8201,331943.0
2018-10-19 12:30:00,108.93,108.94,108.49,108.49,359928.0,101.8201,101.8295,101.4088,101.4088,359928.0
2018-10-19 12:35:00,108.5,108.67,108.38,108.6,398660.0,101.4182,101.5771,101.306,101.5117,398660.0
2018-10-19 12:40:00,108.6,108.7,108.38,108.61,353734.0,101.5117,101.6051,101.306,101.521,353734.0
2018-10-19 12:45:00,108.61,108.92,108.61,108.86,316285.0,101.521,101.8108,101.521,101.7547,316285.0
2018-10-19 12:50:00,108.85,109.15,108.67,109.1,251375.0,101.7453,102.0258,101.5771,101.979,251375.0
2018-10-19 12:55:00,109.09,109.23,109.03,109.1,222771.0,101.9697,102.1005,101.9136,101.979,222771.0
2018-10-19 13:00:00,109.09,109.09,108.72,108.84,207657.0,101.9697,101.9697,101.6238,101.736,207657.0
2018-10-19 13:05:00,108.84,108.9,108.53,108.64,185893.0,101.736,101.7921,101.4462,101.5491,185893.0
2018-10-19 13:10:00,108.63,109.12,108.62,109.07,247594.0,101.5397,101.9977,101.5304,101.951,247594.0
2018-10-19 13:15:00,109.07,109.29,109.02,109.16,240390.0,101.951,102.1566,101.9043,102.0351,240390.0
2018-10-19 13:20:00,109.16,109.21,109.05,109.19,144812.0,102.0351,102.0819,101.9323,102.0632,144812.0
2018-10-19 13:25:00,109.19,109.33,109.1,109.28,173734.0,102.0632,102.194,101.979,102.1473,173734.0
2018-10-19 13:30:00,109.28,109.38,109.15,109.21,251948.0,102.1473,102.2408,102.0258,102.0819,251948.0
2018-10-19 13:35:00,109.2,109.23,109.09,109.11,117404.0,102.0725,102.1005,101.9697,101.9884,117404.0
2018-10-19 13:40:00,109.1,109.19,108.87,108.95,213547.0,101.979,102.0632,101.764,101.8388,213547.0
2018-10-19 13:45:00,108.94,109.02,108.87,108.96,155641.0,101.8295,101.9043,101.764,101.8482,155641.0
2018-10-19 13:50:00,108.97,109.0,108.83,108.87,127325.0,101.8575,101.8856,101.7267,101.764,127325.0
2018-10-19 13:55:00,108.88,108.92,108.75,108.81,134966.0,101.7734,101.8108,101.6519,101.708,134966.0
2018-10-19 14:00:00,108.81,108.85,108.51,108.53,253168.0,101.708,101.7453,101.4275,101.4462,253168.0
2018-10-19 14:05:00,108.53,108.64,108.21,108.53,387807.0,101.4462,101.5491,101.1471,101.4462,387807.0
2018-10-19 14:10:00,108.52,108.79,108.47,108.65,197360.0,101.4369,101.6893,101.3902,101.5584,197360.0
2018-10-19 14:15:00,108.64,108.68,108.47,108.61,171353.0,101.5491,101.5864,101.3902,101.521,171353.0
2018-10-19 14:20:00,108.59,109.0,108.48,108.95,315880.0,101.5023,101.8856,101.3995,101.8388,315880.0
2018-10-19 14:25:00,108.95,109.03,108.77,108.81,130821.0,101.8388,101.9136,101.6706,101.708,130821.0
2018-10-19 14:30:00,108.81,108.92,108.62,108.68,220953.0,101.708,101.8108,101.5304,101.5864,220953.0
2018-10-19 14:35:00,108.69,108.94,108.68,108.8,189106.0,101.5958,101.8295,101.5864,101.6986,189106.0
2018-10-19 14:40:00,108.79,108.83,108.62,108.65,166010.0,101.6893,101.7267,101.5304,101.5584,166010.0
2018-10-19 14:45:00,108.66,109.04,108.66,108.98,242555.0,101.5677,101.9229,101.5677,101.8669,242555.0
2018-10-19 14:50:00,108.96,109.06,108.8,108.87,151958.0,101.8482,101.9416,101.6986,101.764,151958.0
2018-10-19 14:55:00,108.84,108.9,108.63,108.68,164740.0,101.736,101.7921,101.5397,101.5864,164740.0
2018-10-19 15:00:00,108.67,108.8,108.58,108.68,250548.0,101.5771,101.6986,101.493,101.5864,250548.0
2018-10-19 15:05:00,108.67,108.76,108.61,108.72,192199.0,101.5771,101.6612,101.521,101.6238,192199.0
2018-10-19 15:10:00,108.71,108.83,108.55,108.63,205971.0,101.6145,101.7267,101.4649,101.5397,205971.0
2018-10-19 15:15:00,108.63,108.86,108.51,108.84,307853.0,101.5397,101.7547,101.4275,101.736,307853.0
2018-10-19 15:20:00,108.83,108.92,108.66,108.73,178167.0,101.7267,101.8108,101.5677,101.6332,178167.0
2018-10-19 15:25:00,108.73,109.19,108.71,109.12,351471.0,101.6332,102.0632,101.6145,101.9977,351471.0
2018-10-19 15:30:00,109.11,109.22,108.97,109.06,306452.0,101.9884,102.0912,101.8575,101.9416,306452.0
2018-10-19 15:35:00,109.07,109.27,108.99,109.0,335819.0,101.951,102.1379,101.8762,101.8856,335819.0
2018-10-19 15:40:00,109.0,109.1,108.9,109.09,251088.0,101.8856,101.979,101.7921,101.9697,251088.0
2018-10-19 15:45:00,109.08,109.19,108.91,109.03,376470.0,101.9603,102.0632,101.8014,101.9136,376470.0
2018-10-19 15:50:00,109.03,109.24,108.89,108.89,643301.0,101.9136,102.1099,101.7827,101.7827,643301.0
2018-10-19 15:55:00,108.89,108.9,108.5,108.55,1193274.0,101.7827,101.7921,101.4182,101.4649,1193274.0
2018-10-22 09:30:00,109.32,109.59,109.07,109.56,904255.0,102.1847,102.437,101.951,102.409,904255.0
2018-10-22 09:35:00,109.56,109.65,108.82,108.89,477678.0,102.409,102.4931,101.7173,101.7827,477678.0
2018-10-22 09:40:00,108.89,109.04,108.75,108.98,463549.0,101.7827,101.9229,101.6519,101.8669,463549.0
2018-10-22 09:45:00,108.98,109.19,108.86,109.13,388710.0,101.8669,102.0632,101.7547,102.0071,388710.0
2018-10-22 09:50:00,109.13,109.17,108.72,108.81,501582.0,102.0071,102.0445,101.6238,101.708,501582.0
2018-10-22 09:55:00,108.78,108.82,108.44,108.62,479285.0,101.6799,101.7173,101.3621,101.5304,479285.0
2018-10-22 10:00:00,108.62,108.66,108.48,108.55,290631.0,101.5304,101.5677,101.3995,101.4649,290631.0
2018-10-22 10:05:00,108.56,108.6,108.24,108.57,451778.0,101.4743,101.5117,101.1752,101.4836,451778.0
2018-10-22 10:10:00,108.57,109.05,108.5,108.89,277665.0,101.4836,101.9323,101.4182,101.7827,277665.0
2018-10-22 10:15:00,108.9,108.92,108.65,108.83,297988.0,101.7921,101.8108,101.5584,101.7267,297988.0
2018-10-22 10:20:00,108.84,109.08,108.63,108.87,400407.0,101.736,101.9603,101.5397,101.764,400407.0
2018-10-22 10:25:00,108.88,109.05,108.75,108.99,426360.0,101.7734,101.9323,101.6519,101.8762,426360.0
2018-10-22 10:30:00,108.97,109.41,108.84,109.38,325403.0,101.8575,102.2688,101.736,102.2408,325403.0
2018-10-22 10:35:00,109.37,109.51,109.25,109.45,336570.0,102.2314,102.3623,102.1192,102.3062,336570.0
2018-10-22 10:40:00,109.45,110.03,109.42,109.89,483914.0,102.3062,102.8483,102.2781,102.7175,483914.0
2018-10-22 10:45:00,109.89,110.35,109.82,110.31,443377.0,102.7175,103.1474,102.652,103.1101,443377.0
2018-10-22 10:50:00,110.32,110.54,110.21,110.29,384276.0,103.1194,103.325,103.0166,103.0914,384276.0
2018-10-22 10:55:00,110.28,110.39,110.12,110.27,239348.0,103.082,103.1848,102.9325,103.0727,239348.0
2018-10-22 11:00:00,110.27,110.28,110.04,110.22,306932.0,103.0727,103.082,102.8577,103.0259,306932.0
2018-10-22 11:05:00,110.22,110.4,110.08,110.1,255969.0,103.0259,103.1942,102.8951,102.9138,255969.0
2018-10-22 11:10:00,110.1,110.1,109.95,110.03,287505.0,102.9138,102.9138,102.7736,102.8483,287505.0
2018-10-22 11:15:00,110.03,110.25,109.99,110.24,238636.0,102.8483,103.054,102.8109,103.0446,238636.0
2018-10-22 11:20:00,110.24,110.46,110.11,110.39,338601.0,103.0446,103.2503,102.9231,103.1848,338601.0
2018-10-22 11:25:00,110.39,110.48,109.92,109.99,443228.0,103.1848,103.269,102.7455,102.8109,443228.0
2018-10-22 11:30:00,109.99,110.07,109.84,109.91,217542.0,102.8109,102.8857,102.6707,102.7362,217542.0
2018-10-22 11:35:00,109.91,110.01,109.81,109.83,203384.0,102.7362,102.8296,102.6427,102.6614,203384.0
2018-10-22 11:40:00,109.85,109.85,109.57,109.7,290780.0,102.6801,102.6801,102.4184,102.5399,290780.0
2018-10-22 11:45:00,109.7,109.91,109.62,109.84,184136.0,102.5399,102.7362,102.4651,102.6707,184136.0
2018-10-22 11:50:00,109.85,109.87,109.41,109.49,235807.0,102.6801,102.6988,102.2688,102.3436,235807.0
2018-10-22 11:55:00,109.45,109.71,109.44,109.66,198557.0,102.3062,102.5492,102.2968,102.5025,198557.0
2018-10-22 12:00:00,109.67,109.78,109.42,109.49,213688.0,102.5118,102.6146,102.2781,102.3436,213688.0
2018-10-22 12:05:00,109.48,109.84,109.44,109.5,269314.0,102.3342,102.6707,102.2968,102.3529,269314.0
2018-10-22 12:10:00,109.51,109.53,109.1,109.13,269235.0,102.3623,102.381,101.979,102.0071,269235.0
2018-10-22 12:15:00,109.13,109.27,109.07,109.17,243854.0,102.0071,102.1379,101.951,102.0445,243854.0
2018-10-22 12:20:00,109.19,109.24,108.96,109.0,266991.0,102.0632,102.1099,101.8482,101.8856,266991.0
2018-10-22 12:25:00,109.0,109.31,108.92,109.28,190278.0,101.8856,102.1753,101.8108,102.1473,190278.0
2018-10-22 12:30:00,109.28,109.47,109.27,109.46,164017.0,102.1473,102.3249,102.1379,102.3155,164017.0
2018-10-22 12:35:00,109.46,109.66,109.34,109.49,183507.0,102.3155,102.5025,102.2034,102.3436,183507.0
2018-10-22 12:40:00,109.49,109.83,109.49,109.79,200235.0,102.3436,102.6614,102.3436,102.624,200235.0
2018-10-22 12:45:00,109.8,109.89,109.66,109.66,137578.0,102.6333,102.7175,102.5025,102.5025,137578.0
2018-10-22 12:50:00,109.66,110.01,109.65,109.9,204826.0,102.5025,102.8296,102.4931,102.7268,204826.0
2018-10-22 12:55:00,109.89,109.92,109.77,109.85,104192.0,102.7175,102.7455,102.6053,102.6801,104192.0
2018-10-22 13:00:00,109.83,109.86,109.62,109.65,129002.0,102.6614,102.6894,102.4651,102.4931,129002.0
2018-10-22 13:05:00,109.65,110.07,109.64,109.95,222545.0,102.4931,102.8857,102.4838,102.7736,222545.0
2018-10-22 13:10:00,109.96,110.01,109.83,109.97,78783.0,102.7829,102.8296,102.6614,102.7922,78783.0
2018-10-22 13:15:00,109.98,110.03,109.87,109.88,178001.0,102.8016,102.8483,102.6988,102.7081,178001.0
2018-10-22 13:20:00,109.88,109.93,109.72,109.74,128082.0,102.7081,102.7549,102.5586,102.5773,128082.0
2018-10-22 13:25:00,109.71,109.75,109.52,109.61,152952.0,102.5492,102.5866,102.3716,102.4557,152952.0
2018-10-22 13:30:00,109.6,109.73,109.59,109.7,118114.0,102.4464,102.5679,102.437,102.5399,118114.0
2018-10-22 13:35:00,109.7,109.87,109.65,109.75,77828.0,102.5399,102.6988,102.4931,102.5866,77828.0
2018-10-22 13:40:00,109.75,109.87,109.73,109.84,118694.0,102.5866,102.6988,102.5679,102.6707,118694.0
2018-10-22 13:45:00,109.83,109.92,109.54,109.61,177434.0,102.6614,102.7455,102.3903,102.4557,177434.0
2018-10-22 13:50:00,109.61,109.62,109.4,109.52,180407.0,102.4557,102.4651,102.2594,102.3716,180407.0
2018-10-22 13:55:00,109.52,109.59,109.48,109.5,123352.0,102.3716,102.437,102.3342,102.3529,123352.0
2018-10-22 14:00:00,109.5,109.64,109.46,109.6,107633.0,102.3529,102.4838,102.3155,102.4464,107633.0
2018-10-22 14:05:00,109.59,109.76,109.57,109.65,137129.0,102.437,102.596,102.4184,102.4931,137129.0
2018-10-22 14:10:00,109.65,109.82,109.57,109.63,107603.0,102.4931,102.652,102.4184,102.4744,107603.0
2018-10-22 14:15:00,109.62,109.76,109.54,109.59,122636.0,102.4651,102.596,102.3903,102.437,122636.0
2018-10-22 14:20:00,109.58,109.69,109.48,109.49,118562.0,102.4277,102.5305,102.3342,102.3436,118562.0
2018-10-22 14:25:00,109.5,109.64,109.47,109.51,121808.0,102.3529,102.4838,102.3249,102.3623,121808.0
2018-10-22 14:30:00,109.51,109.7,109.43,109.63,153000.0,102.3623,102.5399,102.2875,102.4744,153000.0
2018-10-22 14:35:00,109.62,109.79,109.58,109.7,125051.0,102.4651,102.624,102.4277,102.5399,125051.0
2018-10-22 14:40:00,109.7,109.73,109.55,109.66,135334.0,102.5399,102.5679,102.3997,102.5025,135334.0
2018-10-22 14:45:00,109.65,110.01,109.65,109.93,254930.0,102.4931,102.8296,102.4931,102.7549,254930.0
2018-10-22 14:50:00,109.95,109.99,109.81,109.84,96082.0,102.7736,102.8109,102.6427,102.6707,96082.0
2018-10-22 14:55:00,109.84,109.97,109.77,109.83,109206.0,102.6707,102.7922,102.6053,102.6614,109206.0
2018-10-22 15:00:00,109.83,110.23,109.75,110.13,300865.0,102.6614,103.0353,102.5866,102.9418,300865.0
2018-10-22 15:05:00,110.14,110.19,110.0,110.11,189659.0,102.9511,102.9979,102.8203,102.9231,189659.0
2018-10-22 15:10:00,110.11,110.25,110.02,110.15,212404.0,102.9231,103.054,102.839,102.9605,212404.0
2018-10-22 15:15:00,110.15,110.21,109.99,110.0,166567.0,102.9605,103.0166,102.8109,102.8203,166567.0
2018-10-22 15:20:00,110.01,110.07,109.95,109.96,167292.0,102.8296,102.8857,102.7736,102.7829,167292.0
2018-10-22 15:25:00,109.96,110.08,109.9,110.08,151761.0,102.7829,102.8951,102.7268,102.8951,151761.0
2018-10-22 15:30:00,110.08,110.17,109.99,110.17,182585.0,102.8951,102.9792,102.8109,102.9792,182585.0
2018-10-22 15:35:00,110.17,110.35,110.1,110.13,380365.0,102.9792,103.1474,102.9138,102.9418,380365.0
2018-10-22 15:40:00,110.13,110.13,109.96,109.98,387512.0,102.9418,102.9418,102.7829,102.8016,387512.0
2018-10-22 15:45:00,109.98,110.1,109.86,109.94,306916.0,102.8016,102.9138,102.6894,102.7642,306916.0
2018-10-22 15:50:00,109.94,110.04,109.76,109.9,479763.0,102.7642,102.8577,102.596,102.7268,479763.0
2018-10-22 15:55:00,109.91,109.93,109.63,109.63,996246.0,102.7362,102.7549,102.4744,102.4744,996246.0
2018-10-23 09:30:00,107.49,107.77,106.6,106.88,1839377.0,100.4741,100.7358,99.6422,99.9039,1839377.0
2018-10-23 09:35:00,106.87,107.33,106.68,106.7,829660.0,99.8946,100.3246,99.717,99.7357,829660.0
2018-10-23 09:40:00,106.7,107.22,106.43,106.92,845557.0,99.7357,100.2217,99.4833,99.9413,845557.0
2018-10-23 09:45:00,106.9,107.1,106.6,106.89,659309.0,99.9226,100.1096,99.6422,99.9133,659309.0
2018-10-23 09:50:00,106.88,106.91,106.54,106.7,561880.0,99.9039,99.932,99.5861,99.7357,561880.0
2018-10-23 09:55:00,106.7,106.84,106.39,106.44,557207.0,99.7357,99.8665,99.4459,99.4926,557207.0
2018-10-23 10:00:00,106.44,106.58,105.56,105.64,1163242.0,99.4926,99.6235,98.6701,98.7449,1163242.0
2018-10-23 10:05:00,105.64,105.77,105.43,105.66,666498.0,98.7449,98.8664,98.5486,98.7636,666498.0
2018-10-23 10:10:00,105.66,105.88,105.39,105.49,795180.0,98.7636,98.9692,98.5112,98.6047,795180.0
2018-10-23 10:15:00,105.49,105.71,105.11,105.6,669886.0,98.6047,98.8103,98.2495,98.7075,669886.0
2018-10-23 10:20:00,105.6,105.89,105.31,105.4,731910.0,98.7075,98.9785,98.4364,98.5205,731910.0
2018-10-23 10:25:00,105.4,106.0,105.34,105.89,662656.0,98.5205,99.0814,98.4644,98.9785,662656.0
2018-10-23 10:30:00,105.9,105.96,105.53,105.6,681714.0,98.9879,99.044,98.642,98.7075,681714.0
2018-10-23 10:35:00,105.59,105.86,105.47,105.86,410465.0,98.6981,98.9505,98.586,98.9505,410465.0
2018-10-23 10:40:00,105.87,105.94,105.58,105.66,302488.0,98.9599,99.0253,98.6888,98.7636,302488.0
2018-10-23 10:45:00,105.65,106.33,105.61,106.19,627753.0,98.7542,99.3898,98.7168,99.259,627753.0
2018-10-23 10:50:00,106.2,106.34,106.0,106.04,394353.0,99.2683,99.3992,99.0814,99.1188,394353.0
2018-10-23 10:55:00,106.04,106.1,105.77,105.86,357611.0,99.1188,99.1748,98.8664,98.9505,357611.0
2018-10-23 11:00:00,105.86,105.98,105.59,105.65,468846.0,98.9505,99.0627,98.6981,98.7542,468846.0
2018-10-23 11:05:00,105.67,105.8,105.46,105.62,636145.0,98.7729,98.8944,98.5766,98.7262,636145.0
2018-10-23 11:10:00,105.63,106.09,105.63,105.94,590014.0,98.7355,99.1655,98.7355,99.0253,590014.0
2018-10-23 11:15:00,105.96,106.19,105.81,106.17,403816.0,99.044,99.259,98.9038,99.2403,403816.0
2018-10-23 11:20:00,106.16,106.55,106.11,106.39,543478.0,99.2309,99.5955,99.1842,99.4459,543478.0
2018-10-23 11:25:00,106.39,106.63,106.3,106.46,396943.0,99.4459,99.6702,99.3618,99.5113,396943.0
2018-10-23 11:30:00,106.47,106.54,106.14,106.14,334238.0,99.5207,99.5861,99.2122,99.2122,334238.0
2018-10-23 11:35:00,106.15,106.3,106.09,106.13,219472.0,99.2216,99.3618,99.1655,99.2029,219472.0
2018-10-23 11:40:00,106.13,106.26,106.01,106.05,204198.0,99.2029,99.3244,99.0907,99.1281,204198.0
2018-10-23 11:45:00,106.04,106.27,105.98,106.03,339612.0,99.1188,99.3337,99.0627,99.1094,339612.0
2018-10-23 11:50:00,106.03,106.11,105.88,105.94,338637.0,99.1094,99.1842,98.9692,99.0253,338637.0
2018-10-23 11:55:00,105.95,105.95,105.69,105.7,300031.0,99.0346,99.0346,98.7916,98.8009,300031.0
2018-10-23 12:00:00,105.72,105.93,105.64,105.86,406624.0,98.8196,99.0159,98.7449,98.9505,406624.0
2018-10-23 12:05:00,105.86,106.3,105.85,106.3,594790.0,98.9505,99.3618,98.9412,99.3618,594790.0
2018-10-23 12:10:00,106.29,106.56,106.29,106.56,381215.0,99.3524,99.6048,99.3524,99.6048,381215.0
2018-10-23 12:15:00,106.57,106.57,106.18,106.45,191055.0,99.6142,99.6142,99.2496,99.502,191055.0
2018-10-23 12:20:00,106.45,106.66,106.3,106.47,321032.0,99.502,99.6983,99.3618,99.5207,321032.0
2018-10-23 12:25:00,106.48,106.84,106.47,106.78,263239.0,99.53,99.8665,99.5207,99.8105,263239.0
2018-10-23 12:30:00,106.79,106.97,106.71,106.88,323754.0,99.8198,99.9881,99.745,99.9039,323754.0
2018-10-23 12:35:00,106.89,107.0,106.79,106.97,222291.0,99.9133,100.0161,99.8198,99.9881,222291.0
2018-10-23 12:40:00,106.97,107.46,106.93,107.42,535157.0,99.9881,100.4461,99.9507,100.4087,535157.0
2018-10-23 12:45:00,107.42,107.44,107.2,107.27,426851.0,100.4087,100.4274,100.203,100.2685,426851.0
2018-10-23 12:50:00,107.27,107.3,106.86,106.99,248837.0,100.2685,100.2965,99.8852,100.0067,248837.0
2018-10-23 12:55:00,106.99,107.05,106.8,106.81,166826.0,100.0067,100.0628,99.8292,99.8385,166826.0
2018-10-23 13:00:00,106.8,107.41,106.75,107.21,316555.0,99.8292,100.3993,99.7824,100.2124,316555.0
2018-10-23 13:05:00,107.22,107.61,107.13,107.56,294979.0,100.2217,100.5863,100.1376,100.5395,294979.0
2018-10-23 13:10:00,107.56,107.57,107.23,107.32,296107.0,100.5395,100.5489,100.2311,100.3152,296107.0
2018-10-23 13:15:00,107.34,107.42,107.15,107.28,246817.0,100.3339,100.4087,100.1563,100.2778,246817.0
2018-10-23 13:20:00,107.27,107.68,107.22,107.6,268180.0,100.2685,100.6517,100.2217,100.5769,268180.0
2018-10-23 13:25:00,107.61,107.78,107.36,107.41,239218.0,100.5863,100.7452,100.3526,100.3993,239218.0
2018-10-23 13:30:00,107.4,107.65,107.32,107.45,260245.0,100.39,100.6237,100.3152,100.4367,260245.0
2018-10-23 13:35:00,107.42,107.44,107.04,107.28,387509.0,100.4087,100.4274,100.0535,100.2778,387509.0
2018-10-23 13:40:00,107.27,107.38,107.05,107.05,213761.0,100.2685,100.3713,100.0628,100.0628,213761.0
2018-10-23 13:45:00,107.06,107.17,106.88,107.06,313102.0,100.0722,100.175,99.9039,100.0722,313102.0
2018-10-23 13:50:00,107.05,107.42,106.99,107.1,220143.0,100.0628,100.4087,100.0067,100.1096,220143.0
2018-10-23 13:55:00,107.1,107.25,107.02,107.11,198755.0,100.1096,100.2498,100.0348,100.1189,198755.0
2018-10-23 14:00:00,107.12,107.33,107.09,107.23,184277.0,100.1283,100.3246,100.1002,100.2311,184277.0
2018-10-23 14:05:00,107.25,107.37,107.11,107.3,255369.0,100.2498,100.3619,100.1189,100.2965,255369.0
2018-10-23 14:10:00,107.3,107.53,107.19,107.46,242776.0,100.2965,100.5115,100.1937,100.4461,242776.0
2018-10-23 14:15:00,107.46,108.23,107.45,108.23,527586.0,100.4461,101.1658,100.4367,101.1658,527586.0
2018-10-23 14:20:00,108.23,108.34,108.11,108.28,357535.0,101.1658,101.2686,101.0536,101.2126,357535.0
2018-10-23 14:25:00,108.29,108.31,108.1,108.26,492437.0,101.2219,101.2406,101.0443,101.1939,492437.0
2018-10-23 14:30:00,108.26,108.62,108.24,108.5,419455.0,101.1939,101.5304,101.1752,101.4182,419455.0
2018-10-23 14:35:00,108.5,108.72,108.43,108.7,372148.0,101.4182,101.6238,101.3528,101.6051,372148.0
2018-10-23 14:40:00,108.7,108.8,108.59,108.71,428327.0,101.6051,101.6986,101.5023,101.6145,428327.0
2018-10-23 14:45:00,108.72,108.72,108.41,108.61,325057.0,101.6238,101.6238,101.3341,101.521,325057.0
2018-10-23 14:50:00,108.61,108.85,108.54,108.59,299542.0,101.521,101.7453,101.4556,101.5023,299542.0
2018-10-23 14:55:00,108.59,108.75,108.41,108.6,288717.0,101.5023,101.6519,101.3341,101.5117,288717.0
2018-10-23 15:00:00,108.6,108.97,108.57,108.6,480131.0,101.5117,101.8575,101.4836,101.5117,480131.0
2018-10-23 15:05:00,108.59,108.89,108.52,108.68,286966.0,101.5023,101.7827,101.4369,101.5864,286966.0
2018-10-23 15:10:00,108.67,108.79,108.54,108.63,346183.0,101.5771,101.6893,101.4556,101.5397,346183.0
2018-10-23 15:15:00,108.63,108.81,108.56,108.6,332355.0,101.5397,101.708,101.4743,101.5117,332355.0
2018-10-23 15:20:00,108.59,108.93,108.58,108.73,352860.0,101.5023,101.8201,101.493,101.6332,352860.0
2018-10-23 15:25:00,108.73,108.82,108.51,108.53,369833.0,101.6332,101.7173,101.4275,101.4462,369833.0
2018-10-23 15:30:00,108.53,108.65,108.42,108.63,316415.0,101.4462,101.5584,101.3434,101.5397,316415.0
2018-10-23 15:35:00,108.62,108.66,108.27,108.39,367769.0,101.5304,101.5677,101.2032,101.3154,367769.0
2018-10-23 15:40:00,108.39,108.51,108.14,108.21,606161.0,101.3154,101.4275,101.0817,101.1471,606161.0
2018-10-23 15:45:00,108.19,108.29,108.04,108.05,708301.0,101.1284,101.2219,100.9882,100.9976,708301.0
2018-10-23 15:50:00,108.05,108.16,107.92,108.07,885265.0,100.9976,101.1004,100.876,101.0163,885265.0
2018-10-23 15:55:00,108.08,108.27,107.89,108.11,1367953.0,101.0256,101.2032,100.848,101.0536,1367953.0
2018-10-24 09:30:00,108.4,108.49,107.25,107.37,1232810.0,101.3247,101.4088,100.2498,100.3619,1232810.0
2018-10-24 09:35:00,107.35,107.75,107.08,107.53,604618.0,100.3433,100.7171,100.0909,100.5115,604618.0
2018-10-24 09:40:00,107.53,107.74,107.22,107.26,501705.0,100.5115,100.7078,100.2217,100.2591,501705.0
2018-10-24 09:45:00,107.28,107.31,106.76,106.79,586806.0,100.2778,100.3059,99.7918,99.8198,586806.0
2018-10-24 09:50:00,106.79,107.04,106.78,106.93,400541.0,99.8198,100.0535,99.8105,99.9507,400541.0
2018-10-24 09:55:00,106.94,107.15,106.92,107.0,406364.0,99.96,100.1563,99.9413,100.0161,406364.0
2018-10-24 10:00:00,106.99,107.0,106.72,106.82,745321.0,100.0067,100.0161,99.7544,99.8478,745321.0
2018-10-24 10:05:00,106.81,107.39,106.72,107.29,655394.0,99.8385,100.3806,99.7544,100.2872,655394.0
2018-10-24 10:10:00,107.29,107.44,107.09,107.1,422208.0,100.2872,100.4274,100.1002,100.1096,422208.0
2018-10-24 10:15:00,107.1,107.21,106.92,107.05,361914.0,100.1096,100.2124,99.9413,100.0628,361914.0
2018-10-24 10:20:00,107.04,107.08,106.76,106.79,575329.0,100.0535,100.0909,99.7918,99.8198,575329.0
2018-10-24 10:25:00,106.8,107.55,106.56,106.6,571639.0,99.8292,100.5302,99.6048,99.6422,571639.0
2018-10-24 10:30:00,106.6,106.81,106.27,106.65,544002.0,99.6422,99.8385,99.3337,99.6889,544002.0
2018-10-24 10:35:00,106.66,106.9,106.65,106.71,389517.0,99.6983,99.9226,99.6889,99.745,389517.0
2018-10-24 10:40:00,106.7,107.13,106.67,106.82,321453.0,99.7357,100.1376,99.7076,99.8478,321453.0
2018-10-24 10:45:00,106.83,107.08,106.74,107.03,294233.0,99.8572,100.0909,99.7731,100.0441,294233.0
2018-10-24 10:50:00,107.04,107.07,106.64,106.69,438322.0,100.0535,100.0815,99.6796,99.7263,438322.0
2018-10-24 10:55:00,106.69,106.76,106.54,106.62,331489.0,99.7263,99.7918,99.5861,99.6609,331489.0
2018-10-24 11:00:00,106.63,106.83,106.07,106.08,492458.0,99.6702,99.8572,99.1468,99.1561,492458.0
2018-10-24 11:05:00,106.08,106.15,105.65,105.73,756544.0,99.1561,99.2216,98.7542,98.829,756544.0
2018-10-24 11:10:00,105.72,105.85,105.47,105.53,696026.0,98.8196,98.9412,98.586,98.642,696026.0
2018-10-24 11:15:00,105.53,105.88,105.42,105.68,571077.0,98.642,98.9692,98.5392,98.7823,571077.0
2018-10-24 11:20:00,105.68,105.89,105.55,105.7,412101.0,98.7823,98.9785,98.6607,98.8009,412101.0
2018-10-24 11:25:00,105.7,105.82,105.04,105.08,819050.0,98.8009,98.9131,98.184,98.2214,819050.0
2018-10-24 11:30:00,105.08,105.19,104.81,105.15,729130.0,98.2214,98.3242,97.969,98.2868,729130.0
2018-10-24 11:35:00,105.16,105.4,104.94,105.32,552473.0,98.2962,98.5205,98.0906,98.4458,552473.0
2018-10-24 11:40:00,105.32,105.36,105.03,105.31,388750.0,98.4458,98.4831,98.1747,98.4364,388750.0
2018-10-24 11:45:00,105.3,106.0,105.29,105.75,628703.0,98.4271,99.0814,98.4177,98.8477,628703.0
2018-10-24 11:50:00,105.77,106.16,105.56,106.16,622909.0,98.8664,99.2309,98.6701,99.2309,622909.0
2018-10-24 11:55:00,106.15,106.34,105.96,106.06,694459.0,99.2216,99.3992,99.044,99.1375,694459.0
2018-10-24 12:00:00,106.05,106.23,106.05,106.15,407783.0,99.1281,99.2964,99.1281,99.2216,407783.0
2018-10-24 12:05:00,106.15,106.23,105.94,106.0,491569.0,99.2216,99.2964,99.0253,99.0814,491569.0
2018-10-24 12:10:00,105.99,106.08,105.91,105.98,401714.0,99.072,99.1561,98.9972,99.0627,401714.0
2018-10-24 12:15:00,105.98,106.03,105.75,105.8,628596.0,99.0627,99.1094,98.8477,98.8944,628596.0
2018-10-24 12:20:00,105.8,105.82,105.53,105.68,390051.0,98.8944,98.9131,98.642,98.7823,390051.0
2018-10-24 12:25:00,105.66,105.73,105.6,105.61,262240.0,98.7636,98.829,98.7075,98.7168,262240.0
2018-10-24 12:30:00,105.61,105.7,105.45,105.57,320993.0,98.7168,98.8009,98.5673,98.6794,320993.0
2018-10-24 12:35:00,105.58,105.7,105.48,105.51,243299.0,98.6888,98.8009,98.5953,98.6233,243299.0
2018-10-24 12:40:00,105.52,105.57,105.32,105.5,190504.0,98.6327,98.6794,98.4458,98.614,190504.0
2018-10-24 12:45:00,105.49,105.61,105.42,105.54,180297.0,98.6047,98.7168,98.5392,98.6514,180297.0
2018-10-24 12:50:00,105.55,105.86,105.41,105.81,253336.0,98.6607,98.9505,98.5299,98.9038,253336.0
2018-10-24 12:55:00,105.8,105.99,105.7,105.94,219862.0,98.8944,99.072,98.8009,99.0253,219862.0
2018-10-24 13:00:00,105.94,105.99,105.71,105.74,374084.0,99.0253,99.072,98.8103,98.8383,374084.0
2018-10-24 13:05:00,105.75,105.75,104.95,105.0,533236.0,98.8477,98.8477,98.0999,98.1466,533236.0
2018-10-24 13:10:00,104.99,105.24,104.99,105.22,303701.0,98.1373,98.371,98.1373,98.3523,303701.0
2018-10-24 13:15:00,105.21,105.57,104.97,105.5,316145.0,98.3429,98.6794,98.1186,98.614,316145.0
2018-10-24 13:20:00,105.5,105.57,105.27,105.3,302489.0,98.614,98.6794,98.399,98.4271,302489.0
2018-10-24 13:25:00,105.31,105.32,105.0,105.08,349952.0,98.4364,98.4458,98.1466,98.2214,349952.0
2018-10-24 13:30:00,105.08,105.26,104.73,105.13,522182.0,98.2214,98.3897,97.8943,98.2682,522182.0
2018-10-24 13:35:00,105.12,105.15,104.67,104.74,393372.0,98.2588,98.2868,97.8382,97.9036,393372.0
2018-10-24 13:40:00,104.74,105.08,104.71,105.04,461065.0,97.9036,98.2214,97.8756,98.184,461065.0
2018-10-24 13:45:00,105.03,105.16,104.76,104.84,484328.0,98.1747,98.2962,97.9223,97.9971,484328.0
2018-10-24 13:50:00,104.85,105.02,104.65,104.87,433272.0,98.0064,98.1653,97.8195,98.0251,433272.0
2018-10-24 13:55:00,104.87,104.94,104.34,104.54,508863.0,98.0251,98.0906,97.5297,97.7167,508863.0
2018-10-24 14:00:00,104.54,104.68,104.28,104.42,489430.0,97.7167,97.8475,97.4736,97.6045,489430.0
2018-10-24 14:05:00,104.42,104.44,103.94,104.0,852650.0,97.6045,97.6232,97.1558,97.2119,852650.0
2018-10-24 14:10:00,104.01,104.37,104.01,104.18,508184.0,97.2213,97.5578,97.2213,97.3802,508184.0
2018-10-24 14:15:00,104.17,104.47,104.09,104.44,473018.0,97.3708,97.6512,97.296,97.6232,473018.0
2018-10-24 14:20:00,104.44,104.62,104.27,104.55,549549.0,97.6232,97.7914,97.4643,97.726,549549.0
2018-10-24 14:25:00,104.56,105.04,104.27,104.96,657593.0,97.7354,98.184,97.4643,98.1092,657593.0
2018-10-24 14:30:00,104.97,105.05,104.7,104.98,435024.0,98.1186,98.1934,97.8662,98.1279,435024.0
2018-10-24 14:35:00,104.94,105.18,104.84,105.15,462552.0,98.0906,98.3149,97.9971,98.2868,462552.0
2018-10-24 14:40:00,105.14,105.31,104.83,104.9,537014.0,98.2775,98.4364,97.9877,98.0532,537014.0
2018-10-24 14:45:00,104.9,104.91,104.56,104.76,405326.0,98.0532,98.0625,97.7354,97.9223,405326.0
2018-10-24 14:50:00,104.76,104.76,104.41,104.49,626946.0,97.9223,97.9223,97.5951,97.6699,626946.0
2018-10-24 14:55:00,104.5,104.85,104.5,104.82,556058.0,97.6793,98.0064,97.6793,97.9784,556058.0
2018-10-24 15:00:00,104.82,104.82,104.24,104.24,661368.0,97.9784,97.9784,97.4362,97.4362,661368.0
2018-10-24 15:05:00,104.24,104.41,104.12,104.36,450492.0,97.4362,97.5951,97.3241,97.5484,450492.0
2018-10-24 15:10:00,104.36,104.51,104.28,104.45,548249.0,97.5484,97.6886,97.4736,97.6325,548249.0
2018-10-24 15:15:00,104.45,104.88,104.4,104.45,660705.0,97.6325,98.0345,97.5858,97.6325,660705.0
2018-10-24 15:20:00,104.46,104.57,104.21,104.44,655093.0,97.6419,97.7447,97.4082,97.6232,655093.0
2018-10-24 15:25:00,104.44,104.72,104.0,104.02,717756.0,97.6232,97.8849,97.2119,97.2306,717756.0
2018-10-24 15:30:00,104.01,104.19,103.97,104.0,957965.0,97.2213,97.3895,97.1839,97.2119,957965.0
2018-10-24 15:35:00,104.0,104.37,103.97,104.14,896736.0,97.2119,97.5578,97.1839,97.3428,896736.0
2018-10-24 15:40:00,104.14,104.31,103.99,104.01,870334.0,97.3428,97.5017,97.2026,97.2213,870334.0
2018-10-24 15:45:00,104.01,104.09,103.58,103.61,1198252.0,97.2213,97.296,96.8193,96.8474,1198252.0
2018-10-24 15:50:00,103.62,103.67,102.65,102.83,2566265.0,96.8567,96.9034,95.95,96.1183,2566265.0
2018-10-24 15:55:00,102.82,102.83,101.59,102.38,4123941.0,96.1089,96.1183,94.9592,95.6976,4123941.0
2018-10-25 09:30:00,106.62,107.38,106.3,106.7,4502229.0,99.6609,100.3713,99.3618,99.7357,4502229.0
2018-10-25 09:35:00,106.7,107.29,106.41,106.78,2153441.0,99.7357,100.2872,99.4646,99.8105,2153441.0
2018-10-25 09:40:00,106.79,107.6,106.15,107.49,1622300.0,99.8198,100.5769,99.2216,100.4741,1622300.0
2018-10-25 09:45:00,107.48,108.11,107.09,108.07,1708751.0,100.4648,101.0536,100.1002,101.0163,1708751.0
2018-10-25 09:50:00,108.06,108.51,108.05,108.5,1803923.0,101.0069,101.4275,100.9976,101.4182,1803923.0
2018-10-25 09:55:00,108.49,108.97,108.41,108.43,1685342.0,101.4088,101.8575,101.3341,101.3528,1685342.0
2018-10-25 10:00:00,108.43,109.15,108.32,109.13,1440737.0,101.3528,102.0258,101.2499,102.0071,1440737.0
2018-10-25 10:05:00,109.12,109.27,108.13,108.54,1001256.0,101.9977,102.1379,101.0723,101.4556,1001256.0
2018-10-25 10:10:00,108.53,108.57,107.67,107.97,969384.0,101.4462,101.4836,100.6424,100.9228,969384.0
2018-10-25 10:15:00,107.95,108.12,107.27,107.42,919034.0,100.9041,101.063,100.2685,100.4087,919034.0
2018-10-25 10:20:00,107.4,107.76,107.2,107.66,1026411.0,100.39,100.7265,100.203,100.633,1026411.0
2018-10-25 10:25:00,107.65,108.37,107.55,108.36,765607.0,100.6237,101.2967,100.5302,101.2873,765607.0
2018-10-25 10:30:00,108.35,108.65,108.15,108.2,677925.0,101.278,101.5584,101.091,101.1378,677925.0
2018-10-25 10:35:00,108.21,108.45,108.12,108.17,675012.0,101.1471,101.3715,101.063,101.1097,675012.0
2018-10-25 10:40:00,108.18,108.91,108.16,108.63,851621.0,101.1191,101.8014,101.1004,101.5397,851621.0
2018-10-25 10:45:00,108.63,108.82,108.39,108.51,536666.0,101.5397,101.7173,101.3154,101.4275,536666.0
2018-10-25 10:50:00,108.52,108.73,108.38,108.64,489366.0,101.4369,101.6332,101.306,101.5491,489366.0
2018-10-25 10:55:00,108.64,108.66,108.1,108.13,541444.0,101.5491,101.5677,101.0443,101.0723,541444.0
2018-10-25 11:00:00,108.12,108.34,107.84,107.88,587711.0,101.063,101.2686,100.8013,100.8387,587711.0
2018-10-25 11:05:00,107.88,108.0,107.72,107.92,542139.0,100.8387,100.9508,100.6891,100.876,542139.0
2018-10-25 11:10:00,107.92,108.29,107.79,108.2,492766.0,100.876,101.2219,100.7545,101.1378,492766.0
2018-10-25 11:15:00,108.21,108.44,108.05,108.44,353316.0,101.1471,101.3621,100.9976,101.3621,353316.0
2018-10-25 11:20:00,108.43,108.72,108.41,108.51,535017.0,101.3528,101.6238,101.3341,101.4275,535017.0
2018-10-25 11:25:00,108.51,108.56,108.12,108.21,405464.0,101.4275,101.4743,101.063,101.1471,405464.0
2018-10-25 11:30:00,108.21,108.37,107.94,108.07,334841.0,101.1471,101.2967,100.8947,101.0163,334841.0
2018-10-25 11:35:00,108.06,108.26,107.79,107.88,409917.0,101.0069,101.1939,100.7545,100.8387,409917.0
2018-10-25 11:40:00,107.89,107.9,107.55,107.73,410475.0,100.848,100.8574,100.5302,100.6984,410475.0
2018-10-25 11:45:00,107.72,107.99,107.67,107.95,339435.0,100.6891,100.9415,100.6424,100.9041,339435.0
2018-10-25 11:50:00,107.95,108.12,107.9,108.11,391247.0,100.9041,101.063,100.8574,101.0536,391247.0
2018-10-25 11:55:00,108.12,108.15,107.71,107.72,304991.0,101.063,101.091,100.6798,100.6891,304991.0
2018-10-25 12:00:00,107.73,107.76,107.43,107.54,400453.0,100.6984,100.7265,100.418,100.5209,400453.0
2018-10-25 12:05:00,107.53,107.74,107.52,107.67,280836.0,100.5115,100.7078,100.5022,100.6424,280836.0
2018-10-25 12:10:00,107.68,107.77,107.19,107.35,411959.0,100.6517,100.7358,100.1937,100.3433,411959.0
2018-10-25 12:15:00,107.34,107.35,106.94,107.09,475073.0,100.3339,100.3433,99.96,100.1002,475073.0
2018-10-25 12:20:00,107.09,107.55,107.07,107.53,326450.0,100.1002,100.5302,100.0815,100.5115,326450.0
2018-10-25 12:25:00,107.53,107.65,107.44,107.46,364312.0,100.5115,100.6237,100.4274,100.4461,364312.0
2018-10-25 12:30:00,107.46,107.75,107.39,107.73,312550.0,100.4461,100.7171,100.3806,100.6984,312550.0
2018-10-25 12:35:00,107.73,107.88,107.71,107.86,276535.0,100.6984,100.8387,100.6798,100.82,276535.0
2018-10-25 12:40:00,107.85,107.97,107.66,107.87,373987.0,100.8106,100.9228,100.633,100.8293,373987.0
2018-10-25 12:45:00,107.88,108.1,107.74,107.95,381987.0,100.8387,101.0443,100.7078,100.9041,381987.0
2018-10-25 12:50:00,107.95,108.05,107.82,107.86,276448.0,100.9041,100.9976,100.7826,100.82,276448.0
2018-10-25 12:55:00,107.86,107.93,107.58,107.7,257833.0,100.82,100.8854,100.5582,100.6704,257833.0
2018-10-25 13:00:00,107.7,107.97,107.56,107.61,293247.0,100.6704,100.9228,100.5395,100.5863,293247.0
2018-10-25 13:05:00,107.59,107.68,107.46,107.46,427702.0,100.5676,100.6517,100.4461,100.4461,427702.0
2018-10-25 13:10:00,107.47,107.6,107.37,107.57,322039.0,100.4554,100.5769,100.3619,100.5489,322039.0
2018-10-25 13:15:00,107.57,107.74,107.52,107.74,345504.0,100.5489,100.7078,100.5022,100.7078,345504.0
2018-10-25 13:20:00,107.73,107.95,107.65,107.8,284774.0,100.6984,100.9041,100.6237,100.7639,284774.0
2018-10-25 13:25:00,107.8,108.04,107.8,107.92,270237.0,100.7639,100.9882,100.7639,100.876,270237.0
2018-10-25 13:30:00,107.93,108.03,107.66,107.79,258175.0,100.8854,100.9789,100.633,100.7545,258175.0
2018-10-25 13:35:00,107.81,108.22,107.78,108.1,330067.0,100.7732,101.1565,100.7452,101.0443,330067.0
2018-10-25 13:40:00,108.1,108.23,107.88,108.03,264675.0,101.0443,101.1658,100.8387,100.9789,264675.0
2018-10-25 13:45:00,108.02,108.2,107.98,108.16,204791.0,100.9695,101.1378,100.9321,101.1004,204791.0
2018-10-25 13:50:00,108.14,108.18,107.99,108.13,171204.0,101.0817,101.1191,100.9415,101.0723,171204.0
2018-10-25 13:55:00,108.13,108.22,107.91,107.91,228618.0,101.0723,101.1565,100.8667,100.8667,228618.0
2018-10-25 14:00:00,107.91,108.01,107.75,107.96,276924.0,100.8667,100.9602,100.7171,100.9134,276924.0
2018-10-25 14:05:00,107.97,108.45,107.92,108.44,357451.0,100.9228,101.3715,100.876,101.3621,357451.0
2018-10-25 14:10:00,108.45,108.57,108.3,108.53,295551.0,101.3715,101.4836,101.2312,101.4462,295551.0
2018-10-25 14:15:00,108.53,108.6,108.08,108.13,356956.0,101.4462,101.5117,101.0256,101.0723,356956.0
2018-10-25 14:20:00,108.13,108.19,107.88,107.93,406979.0,101.0723,101.1284,100.8387,100.8854,406979.0
2018-10-25 14:25:00,107.94,108.42,107.92,108.25,380792.0,100.8947,101.3434,100.876,101.1845,380792.0
2018-10-25 14:30:00,108.25,108.62,108.2,108.55,295787.0,101.1845,101.5304,101.1378,101.4649,295787.0
2018-10-25 14:35:00,108.55,108.69,108.51,108.6,217454.0,101.4649,101.5958,101.4275,101.5117,217454.0
2018-10-25 14:40:00,108.61,108.87,108.58,108.77,334282.0,101.521,101.764,101.493,101.6706,334282.0
2018-10-25 14:45:00,108.78,109.01,108.77,108.81,537172.0,101.6799,101.8949,101.6706,101.708,537172.0
2018-10-25 14:50:00,108.81,108.86,108.66,108.8,272070.0,101.708,101.7547,101.5677,101.6986,272070.0
2018-10-25 14:55:00,108.81,109.04,108.71,108.76,387513.0,101.708,101.9229,101.6145,101.6612,387513.0
2018-10-25 15:00:00,108.76,108.87,108.64,108.67,315731.0,101.6612,101.764,101.5491,101.5771,315731.0
2018-10-25 15:05:00,108.68,108.88,108.66,108.82,532875.0,101.5864,101.7734,101.5677,101.7173,532875.0
2018-10-25 15:10:00,108.81,109.0,108.79,108.98,814340.0,101.708,101.8856,101.6893,101.8669,814340.0
2018-10-25 15:15:00,108.98,109.15,108.97,109.06,557412.0,101.8669,102.0258,101.8575,101.9416,557412.0
2018-10-25 15:20:00,109.06,109.11,108.92,109.04,576783.0,101.9416,101.9884,101.8108,101.9229,576783.0
2018-10-25 15:25:00,109.04,109.07,108.68,108.88,408765.0,101.9229,101.951,101.5864,101.7734,408765.0
2018-10-25 15:30:00,108.88,109.15,108.55,108.59,619774.0,101.7734,102.0258,101.4649,101.5023,619774.0
2018-10-25 15:35:00,108.6,108.87,108.56,108.76,514564.0,101.5117,101.764,101.4743,101.6612,514564.0
2018-10-25 15:40:00,108.76,109.0,108.52,108.7,544723.0,101.6612,101.8856,101.4369,101.6051,544723.0
2018-10-25 15:45:00,108.71,109.0,108.56,108.93,852233.0,101.6145,101.8856,101.4743,101.8201,852233.0
2018-10-25 15:50:00,108.91,108.91,108.26,108.64,1240595.0,101.8014,101.8014,101.1939,101.5491,1240595.0
2018-10-25 15:55:00,108.63,108.97,108.27,108.3,1730659.0,101.5397,101.8575,101.2032,101.2312,1730659.0
2018-10-26 09:30:00,105.55,106.63,105.5,106.48,1953095.0,98.6607,99.6702,98.614,99.53,1953095.0
2018-10-26 09:35:00,106.43,107.17,106.37,106.76,978496.0,99.4833,100.175,99.4272,99.7918,978496.0
2018-10-26 09:40:00,106.74,107.18,106.7,107.17,747575.0,99.7731,100.1843,99.7357,100.175,747575.0
2018-10-26 09:45:00,107.17,107.55,106.73,107.5,596089.0,100.175,100.5302,99.7637,100.4835,596089.0
2018-10-26 09:50:00,107.51,107.54,106.94,106.99,693108.0,100.4928,100.5209,99.96,100.0067,693108.0
2018-10-26 09:55:00,106.98,107.34,106.66,106.77,534402.0,99.9974,100.3339,99.6983,99.8011,534402.0
2018-10-26 10:00:00,106.5,106.75,106.13,106.2,662693.0,99.5487,99.7824,99.2029,99.2683,662693.0
2018-10-26 10:05:00,106.19,106.21,105.47,105.88,1037402.0,99.259,99.2777,98.586,98.9692,1037402.0
2018-10-26 10:10:00,105.89,106.09,105.55,105.8,578312.0,98.9785,99.1655,98.6607,98.8944,578312.0
2018-10-26 10:15:00,105.8,106.13,105.63,106.09,561060.0,98.8944,99.2029,98.7355,99.1655,561060.0
2018-10-26 10:20:00,106.1,106.37,105.9,106.17,477616.0,99.1748,99.4272,98.9879,99.2403,477616.0
2018-10-26 10:25:00,106.17,106.42,105.65,105.7,660283.0,99.2403,99.474,98.7542,98.8009,660283.0
2018-10-26 10:30:00,105.7,105.9,105.26,105.85,667983.0,98.8009,98.9879,98.3897,98.9412,667983.0
2018-10-26 10:35:00,105.84,105.94,105.32,105.61,461068.0,98.9318,99.0253,98.4458,98.7168,461068.0
2018-10-26 10:40:00,105.61,105.81,105.33,105.36,451109.0,98.7168,98.9038,98.4551,98.4831,451109.0
2018-10-26 10:45:00,105.38,105.62,105.17,105.46,672170.0,98.5018,98.7262,98.3055,98.5766,672170.0
2018-10-26 10:50:00,105.47,105.66,104.87,105.1,804480.0,98.586,98.7636,98.0251,98.2401,804480.0
2018-10-26 10:55:00,105.12,105.26,104.76,104.92,703883.0,98.2588,98.3897,97.9223,98.0719,703883.0
2018-10-26 11:00:00,104.91,105.25,104.82,105.07,509380.0,98.0625,98.3803,97.9784,98.2121,509380.0
2018-10-26 11:05:00,105.06,105.53,104.93,105.43,608183.0,98.2027,98.642,98.0812,98.5486,608183.0
2018-10-26 11:10:00,105.42,105.49,105.09,105.3,459698.0,98.5392,98.6047,98.2308,98.4271,459698.0
2018-10-26 11:15:00,105.29,105.87,105.21,105.63,681212.0,98.4177,98.9599,98.3429,98.7355,681212.0
2018-10-26 11:20:00,105.64,106.14,105.61,106.04,530765.0,98.7449,99.2122,98.7168,99.1188,530765.0
2018-10-26 11:25:00,106.04,106.47,105.99,106.27,638450.0,99.1188,99.5207,99.072,99.3337,638450.0
2018-10-26 11:30:00,106.27,106.89,106.27,106.74,725172.0,99.3337,99.9133,99.3337,99.7731,725172.0
2018-10-26 11:35:00,106.76,106.91,106.2,106.52,342922.0,99.7918,99.932,99.2683,99.5674,342922.0
2018-10-26 11:40:00,106.52,106.75,106.21,106.23,316327.0,99.5674,99.7824,99.2777,99.2964,316327.0
2018-10-26 11:45:00,106.23,106.52,106.16,106.33,283071.0,99.2964,99.5674,99.2309,99.3898,283071.0
2018-10-26 11:50:00,106.32,106.99,106.31,106.6,430243.0,99.3805,100.0067,99.3711,99.6422,430243.0
2018-10-26 11:55:00,106.62,107.2,106.6,106.86,520532.0,99.6609,100.203,99.6422,99.8852,520532.0
2018-10-26 12:00:00,106.84,107.34,106.81,107.31,470743.0,99.8665,100.3339,99.8385,100.3059,470743.0
2018-10-26 12:05:00,107.31,107.54,107.3,107.4,532817.0,100.3059,100.5209,100.2965,100.39,532817.0
2018-10-26 12:10:00,107.4,107.47,106.94,107.09,316655.0,100.39,100.4554,99.96,100.1002,316655.0
2018-10-26 12:15:00,107.09,107.29,106.88,107.2,296837.0,100.1002,100.2872,99.9039,100.203,296837.0
2018-10-26 12:20:00,107.2,107.72,107.2,107.62,750071.0,100.203,100.6891,100.203,100.5956,750071.0
2018-10-26 12:25:00,107.6,107.84,107.52,107.72,373131.0,100.5769,100.8013,100.5022,100.6891,373131.0
2018-10-26 12:30:00,107.73,108.15,107.57,108.04,515362.0,100.6984,101.091,100.5489,100.9882,515362.0
2018-10-26 12:35:00,108.03,108.21,107.69,107.88,296219.0,100.9789,101.1471,100.6611,100.8387,296219.0
2018-10-26 12:40:00,107.87,108.5,107.76,108.48,499789.0,100.8293,101.4182,100.7265,101.3995,499789.0
2018-10-26 12:45:00,108.48,108.71,108.33,108.65,386761.0,101.3995,101.6145,101.2593,101.5584,386761.0
2018-10-26 12:50:00,108.67,108.73,108.33,108.51,469251.0,101.5771,101.6332,101.2593,101.4275,469251.0
2018-10-26 12:55:00,108.51,108.52,108.11,108.2,299094.0,101.4275,101.4369,101.0536,101.1378,299094.0
2018-10-26 13:00:00,108.19,108.71,108.15,108.66,421234.0,101.1284,101.6145,101.091,101.5677,421234.0
2018-10-26 13:05:00,108.65,108.75,108.28,108.29,397770.0,101.5584,101.6519,101.2126,101.2219,397770.0
2018-10-26 13:10:00,108.29,108.41,107.7,108.22,395251.0,101.2219,101.3341,100.6704,101.1565,395251.0
2018-10-26 13:15:00,108.19,108.29,107.78,108.02,298639.0,101.1284,101.2219,100.7452,100.9695,298639.0
2018-10-26 13:20:00,108.01,108.03,107.59,107.64,275116.0,100.9602,100.9789,100.5676,100.6143,275116.0
2018-10-26 13:25:00,107.63,107.76,107.36,107.4,359104.0,100.605,100.7265,100.3526,100.39,359104.0
2018-10-26 13:30:00,107.37,107.39,106.83,106.83,449560.0,100.3619,100.3806,99.8572,99.8572,449560.0
2018-10-26 13:35:00,106.82,107.14,106.67,106.84,366497.0,99.8478,100.147,99.7076,99.8665,366497.0
2018-10-26 13:40:00,106.85,107.47,106.84,107.42,286585.0,99.8759,100.4554,99.8665,100.4087,286585.0
2018-10-26 13:45:00,107.42,107.49,107.1,107.31,290244.0,100.4087,100.4741,100.1096,100.3059,290244.0
2018-10-26 13:50:00,107.32,107.55,107.16,107.49,256353.0,100.3152,100.5302,100.1657,100.4741,256353.0
2018-10-26 13:55:00,107.5,107.78,107.49,107.5,243258.0,100.4835,100.7452,100.4741,100.4835,243258.0
2018-10-26 14:00:00,107.5,107.64,107.03,107.19,343956.0,100.4835,100.6143,100.0441,100.1937,343956.0
2018-10-26 14:05:00,107.19,107.2,106.81,107.03,355626.0,100.1937,100.203,99.8385,100.0441,355626.0
2018-10-26 14:10:00,107.04,107.15,106.6,106.78,336669.0,100.0535,100.1563,99.6422,99.8105,336669.0
2018-10-26 14:15:00,106.79,107.05,106.73,106.96,286061.0,99.8198,100.0628,99.7637,99.9787,286061.0
2018-10-26 14:20:00,106.93,107.25,106.89,107.18,430533.0,99.9507,100.2498,99.9133,100.1843,430533.0
2018-10-26 14:25:00,107.18,107.62,107.11,107.51,334584.0,100.1843,100.5956,100.1189,100.4928,334584.0
2018-10-26 14:30:00,107.51,107.59,107.13,107.14,316886.0,100.4928,100.5676,100.1376,100.147,316886.0
2018-10-26 14:35:00,107.13,107.5,107.12,107.2,352321.0,100.1376,100.4835,100.1283,100.203,352321.0
2018-10-26 14:40:00,107.19,107.44,106.89,107.04,404890.0,100.1937,100.4274,99.9133,100.0535,404890.0
2018-10-26 14:45:00,107.04,107.13,106.66,106.8,407574.0,100.0535,100.1376,99.6983,99.8292,407574.0
2018-10-26 14:50:00,106.8,106.89,106.47,106.5,469897.0,99.8292,99.9133,99.5207,99.5487,469897.0
2018-10-26 14:55:00,106.49,106.5,106.15,106.4,391425.0,99.5394,99.5487,99.2216,99.4553,391425.0
2018-10-26 15:00:00,106.39,106.39,105.97,106.34,510166.0,99.4459,99.4459,99.0533,99.3992,510166.0
2018-10-26 15:05:00,106.32,106.52,106.1,106.34,538708.0,99.3805,99.5674,99.1748,99.3992,538708.0
2018-10-26 15:10:00,106.33,106.5,105.8,106.07,591838.0,99.3898,99.5487,98.8944,99.1468,591838.0
2018-10-26 15:15:00,106.07,106.55,105.95,106.49,463362.0,99.1468,99.5955,99.0346,99.5394,463362.0
2018-10-26 15:20:00,106.47,107.0,106.44,106.73,514967.0,99.5207,100.0161,99.4926,99.7637,514967.0
2018-10-26 15:25:00,106.74,106.98,106.53,106.75,504808.0,99.7731,99.9974,99.5768,99.7824,504808.0
2018-10-26 15:30:00,106.74,106.77,106.14,106.22,606299.0,99.7731,99.8011,99.2122,99.287,606299.0
2018-10-26 15:35:00,106.22,106.95,106.12,106.6,560227.0,99.287,99.9694,99.1935,99.6422,560227.0
2018-10-26 15:40:00,106.6,106.82,106.23,106.25,955200.0,99.6422,99.8478,99.2964,99.315,955200.0
2018-10-26 15:45:00,106.25,107.25,106.25,107.07,861274.0,99.315,100.2498,99.315,100.0815,861274.0
2018-10-26 15:50:00,107.08,107.64,107.08,107.17,1297400.0,100.0909,100.6143,100.0909,100.175,1297400.0
2018-10-26 15:55:00,107.16,107.16,106.12,106.96,2830713.0,100.1657,100.1657,99.1935,99.9787,2830713.0
2018-10-29 09:30:00,108.01,108.43,107.82,107.83,1357785.0,100.9602,101.3528,100.7826,100.7919,1357785.0
2018-10-29 09:35:00,107.85,108.46,107.85,108.16,544617.0,100.8106,101.3808,100.8106,101.1004,544617.0
2018-10-29 09:40:00,108.16,108.36,107.79,108.03,472877.0,101.1004,101.2873,100.7545,100.9789,472877.0
2018-10-29 09:45:00,108.02,108.3,107.67,108.14,544299.0,100.9695,101.2312,100.6424,101.0817,544299.0
2018-10-29 09:50:00,108.13,108.29,107.85,108.03,360397.0,101.0723,101.2219,100.8106,100.9789,360397.0
2018-10-29 09:55:00,108.03,108.12,107.85,107.97,381547.0,100.9789,101.063,100.8106,100.9228,381547.0
2018-10-29 10:00:00,107.97,108.58,107.96,108.56,665800.0,100.9228,101.493,100.9134,101.4743,665800.0
2018-10-29 10:05:00,108.56,108.7,108.48,108.56,481922.0,101.4743,101.6051,101.3995,101.4743,481922.0
2018-10-29 10:10:00,108.56,108.58,107.92,107.95,460039.0,101.4743,101.493,100.876,100.9041,460039.0
2018-10-29 10:15:00,107.95,108.35,107.91,108.16,407966.0,100.9041,101.278,100.8667,101.1004,407966.0
2018-10-29 10:20:00,108.17,108.32,107.87,107.98,357375.0,101.1097,101.2499,100.8293,100.9321,357375.0
2018-10-29 10:25:00,107.98,108.14,107.71,107.74,280345.0,100.9321,101.0817,100.6798,100.7078,280345.0
2018-10-29 10:30:00,107.73,107.81,107.53,107.68,452029.0,100.6984,100.7732,100.5115,100.6517,452029.0
2018-10-29 10:35:00,107.68,107.7,107.14,107.18,467193.0,100.6517,100.6704,100.147,100.1843,467193.0
2018-10-29 10:40:00,107.17,107.3,107.07,107.26,453955.0,100.175,100.2965,100.0815,100.2591,453955.0
2018-10-29 10:45:00,107.25,107.43,106.96,107.22,413111.0,100.2498,100.418,99.9787,100.2217,413111.0
2018-10-29 10:50:00,107.21,107.47,107.16,107.32,380324.0,100.2124,100.4554,100.1657,100.3152,380324.0
2018-10-29 10:55:00,107.31,107.31,106.94,107.03,312760.0,100.3059,100.3059,99.96,100.0441,312760.0
2018-10-29 11:00:00,107.04,107.34,107.03,107.19,287493.0,100.0535,100.3339,100.0441,100.1937,287493.0
2018-10-29 11:05:00,107.2,107.33,107.12,107.16,559988.0,100.203,100.3246,100.1283,100.1657,559988.0
2018-10-29 11:10:00,107.15,107.16,106.65,106.79,563070.0,100.1563,100.1657,99.6889,99.8198,563070.0
2018-10-29 11:15:00,106.78,106.94,106.57,106.67,332297.0,99.8105,99.96,99.6142,99.7076,332297.0
2018-10-29 11:20:00,106.66,106.78,106.55,106.68,359888.0,99.6983,99.8105,99.5955,99.717,359888.0
2018-10-29 11:25:00,106.68,106.93,106.63,106.84,334165.0,99.717,99.9507,99.6702,99.8665,334165.0
2018-10-29 11:30:00,106.84,106.89,106.58,106.83,384877.0,99.8665,99.9133,99.6235,99.8572,384877.0
2018-10-29 11:35:00,106.83,106.95,106.63,106.94,306497.0,99.8572,99.9694,99.6702,99.96,306497.0
2018-10-29 11:40:00,106.94,107.04,106.82,106.99,426652.0,99.96,100.0535,99.8478,100.0067,426652.0
2018-10-29 11:45:00,107.0,107.06,106.82,106.83,206847.0,100.0161,100.0722,99.8478,99.8572,206847.0
2018-10-29 11:50:00,106.83,106.89,106.42,106.42,345717.0,99.8572,99.9133,99.474,99.474,345717.0
2018-10-29 11:55:00,106.42,106.59,105.98,106.0,541594.0,99.474,99.6329,99.0627,99.0814,541594.0
2018-10-29 12:00:00,106.01,106.02,105.71,105.85,620081.0,99.0907,99.1001,98.8103,98.9412,620081.0
2018-10-29 12:05:00,105.84,105.85,105.45,105.47,672530.0,98.9318,98.9412,98.5673,98.586,672530.0
2018-10-29 12:10:00,105.47,105.64,105.38,105.49,490275.0,98.586,98.7449,98.5018,98.6047,490275.0
2018-10-29 12:15:00,105.49,105.78,105.43,105.53,751223.0,98.6047,98.8757,98.5486,98.642,751223.0
2018-10-29 12:20:00,105.54,105.68,105.06,105.24,453192.0,98.6514,98.7823,98.2027,98.371,453192.0
2018-10-29 12:25:00,105.22,105.38,104.97,105.26,512320.0,98.3523,98.5018,98.1186,98.3897,512320.0
2018-10-29 12:30:00,105.28,105.56,104.95,105.48,533017.0,98.4084,98.6701,98.0999,98.5953,533017.0
2018-10-29 12:35:00,105.48,105.8,105.48,105.75,376635.0,98.5953,98.8944,98.5953,98.8477,376635.0
2018-10-29 12:40:00,105.75,106.07,105.72,105.84,394119.0,98.8477,99.1468,98.8196,98.9318,394119.0
2018-10-29 12:45:00,105.84,106.05,105.77,105.78,272928.0,98.9318,99.1281,98.8664,98.8757,272928.0
2018-10-29 12:50:00,105.77,105.87,105.62,105.65,288651.0,98.8664,98.9599,98.7262,98.7542,288651.0
2018-10-29 12:55:00,105.65,105.66,105.16,105.23,615015.0,98.7542,98.7636,98.2962,98.3616,615015.0
2018-10-29 13:00:00,105.22,106.06,105.22,106.02,516478.0,98.3523,99.1375,98.3523,99.1001,516478.0
2018-10-29 13:05:00,106.03,106.03,105.78,105.95,327648.0,99.1094,99.1094,98.8757,99.0346,327648.0
2018-10-29 13:10:00,105.96,105.96,105.56,105.58,303142.0,99.044,99.044,98.6701,98.6888,303142.0
2018-10-29 13:15:00,105.58,105.59,105.21,105.22,309945.0,98.6888,98.6981,98.3429,98.3523,309945.0
2018-10-29 13:20:00,105.22,105.61,105.19,105.53,300428.0,98.3523,98.7168,98.3242,98.642,300428.0
2018-10-29 13:25:00,105.53,105.53,105.3,105.33,331747.0,98.642,98.642,98.4271,98.4551,331747.0
2018-10-29 13:30:00,105.32,105.73,105.16,105.69,346366.0,98.4458,98.829,98.2962,98.7916,346366.0
2018-10-29 13:35:00,105.69,105.71,105.5,105.6,199782.0,98.7916,98.8103,98.614,98.7075,199782.0
2018-10-29 13:40:00,105.59,105.76,105.36,105.72,274811.0,98.6981,98.857,98.4831,98.8196,274811.0
2018-10-29 13:45:00,105.7,105.82,105.35,105.54,376485.0,98.8009,98.9131,98.4738,98.6514,376485.0
2018-10-29 13:50:00,105.55,105.83,105.49,105.61,548540.0,98.6607,98.9225,98.6047,98.7168,548540.0
2018-10-29 13:55:00,105.61,105.7,105.36,105.43,351159.0,98.7168,98.8009,98.4831,98.5486,351159.0
2018-10-29 14:00:00,105.43,105.45,105.09,105.32,482485.0,98.5486,98.5673,98.2308,98.4458,482485.0
2018-10-29 14:05:00,105.32,105.37,104.98,105.11,442832.0,98.4458,98.4925,98.1279,98.2495,442832.0
2018-10-29 14:10:00,105.11,105.11,104.47,104.67,886595.0,98.2495,98.2495,97.6512,97.8382,886595.0
2018-10-29 14:15:00,104.65,104.68,104.36,104.58,448025.0,97.8195,97.8475,97.5484,97.7541,448025.0
2018-10-29 14:20:00,104.58,104.62,104.33,104.47,429110.0,97.7541,97.7914,97.5204,97.6512,429110.0
2018-10-29 14:25:00,104.46,104.67,104.26,104.29,461314.0,97.6419,97.8382,97.4549,97.483,461314.0
2018-10-29 14:30:00,104.28,104.41,103.91,103.95,768159.0,97.4736,97.5951,97.1278,97.1652,768159.0
2018-10-29 14:35:00,103.95,104.23,103.89,104.04,594769.0,97.1652,97.4269,97.1091,97.2493,594769.0
2018-10-29 14:40:00,104.05,104.73,104.05,104.64,475970.0,97.2586,97.8943,97.2586,97.8101,475970.0
2018-10-29 14:45:00,104.62,104.76,104.16,104.27,504404.0,97.7914,97.9223,97.3615,97.4643,504404.0
2018-10-29 14:50:00,104.25,104.37,103.89,104.01,503689.0,97.4456,97.5578,97.1091,97.2213,503689.0
2018-10-29 14:55:00,104.02,104.48,103.95,104.31,452588.0,97.2306,97.6606,97.1652,97.5017,452588.0
2018-10-29 15:00:00,104.31,104.37,103.82,103.84,451993.0,97.5017,97.5578,97.0437,97.0624,451993.0
2018-10-29 15:05:00,103.83,103.94,103.41,103.55,546155.0,97.053,97.1558,96.6604,96.7913,546155.0
2018-10-29 15:10:00,103.56,103.69,103.24,103.32,894505.0,96.8006,96.9221,96.5015,96.5763,894505.0
2018-10-29 15:15:00,103.31,103.37,102.93,103.3,1116546.0,96.5669,96.623,96.2117,96.5576,1116546.0
2018-10-29 15:20:00,103.3,103.37,102.79,103.27,945154.0,96.5576,96.623,96.0809,96.5296,945154.0
2018-10-29 15:25:00,103.26,103.32,102.7,102.74,1145513.0,96.5202,96.5763,95.9968,96.0341,1145513.0
2018-10-29 15:30:00,102.75,102.89,102.25,102.58,1160443.0,96.0435,96.1744,95.5761,95.8846,1160443.0
2018-10-29 15:35:00,102.57,102.62,102.3,102.46,1050286.0,95.8752,95.922,95.6229,95.7724,1050286.0
2018-10-29 15:40:00,102.47,102.48,101.65,101.82,1659527.0,95.7818,95.7911,95.0153,95.1742,1659527.0
2018-10-29 15:45:00,101.81,103.32,101.63,103.03,1713636.0,95.1648,96.5763,94.9966,96.3052,1713636.0
2018-10-29 15:50:00,103.04,103.81,102.93,103.61,1345862.0,96.3146,97.0343,96.2117,96.8474,1345862.0
2018-10-29 15:55:00,103.6,104.16,103.26,104.09,2762735.0,96.838,97.3615,96.5202,97.296,2762735.0
2018-10-30 09:30:00,103.66,103.93,102.61,103.53,1487671.0,96.8941,97.1465,95.9126,96.7726,1487671.0
2018-10-30 09:35:00,103.53,103.85,102.8,103.04,901200.0,96.7726,97.0717,96.0902,96.3146,901200.0
2018-10-30 09:40:00,103.03,103.63,102.94,103.28,731745.0,96.3052,96.8661,96.2211,96.5389,731745.0
2018-10-30 09:45:00,103.28,103.52,102.94,103.41,777513.0,96.5389,96.7632,96.2211,96.6604,777513.0
2018-10-30 09:50:00,103.4,104.21,103.28,104.08,822123.0,96.6511,97.4082,96.5389,97.2867,822123.0
2018-10-30 09:55:00,104.04,104.38,103.79,104.02,764929.0,97.2493,97.5671,97.0156,97.2306,764929.0
2018-10-30 10:00:00,104.03,104.21,103.45,103.58,715052.0,97.2399,97.4082,96.6978,96.8193,715052.0
2018-10-30 10:05:00,103.59,103.88,103.48,103.67,711278.0,96.8287,97.0997,96.7258,96.9034,711278.0
2018-10-30 10:10:00,103.68,103.82,103.0,103.3,760395.0,96.9128,97.0437,96.2772,96.5576,760395.0
2018-10-30 10:15:00,103.31,103.37,102.8,103.05,831898.0,96.5669,96.623,96.0902,96.3239,831898.0
2018-10-30 10:20:00,103.05,103.69,103.05,103.62,805546.0,96.3239,96.9221,96.3239,96.8567,805546.0
2018-10-30 10:25:00,103.62,103.73,103.15,103.31,754672.0,96.8567,96.9595,96.4174,96.5669,754672.0
2018-10-30 10:30:00,103.32,103.85,103.26,103.59,739088.0,96.5763,97.0717,96.5202,96.8287,739088.0
2018-10-30 10:35:00,103.59,103.6,102.53,102.62,797019.0,96.8287,96.838,95.8379,95.922,797019.0
2018-10-30 10:40:00,102.62,102.62,101.72,101.76,973344.0,95.922,95.922,95.0807,95.1181,973344.0
2018-10-30 10:45:00,101.78,102.18,101.65,102.17,1261182.0,95.1368,95.5107,95.0153,95.5014,1261182.0
2018-10-30 10:50:00,102.17,102.63,102.02,102.07,735100.0,95.5014,95.9313,95.3611,95.4079,735100.0
2018-10-30 10:55:00,102.07,102.61,102.04,102.31,654715.0,95.4079,95.9126,95.3798,95.6322,654715.0
2018-10-30 11:00:00,102.33,102.6,102.08,102.42,678919.0,95.6509,95.9033,95.4172,95.735,678919.0
2018-10-30 11:05:00,102.41,102.85,102.29,102.41,746653.0,95.7257,96.137,95.6135,95.7257,746653.0
2018-10-30 11:10:00,102.41,102.41,101.82,101.87,725715.0,95.7257,95.7257,95.1742,95.2209,725715.0
2018-10-30 11:15:00,101.86,102.24,101.67,102.22,640278.0,95.2116,95.5668,95.034,95.5481,640278.0
2018-10-30 11:20:00,102.22,102.46,101.78,101.97,765510.0,95.5481,95.7724,95.1368,95.3144,765510.0
2018-10-30 11:25:00,101.98,102.58,101.95,102.55,524478.0,95.3238,95.8846,95.2957,95.8565,524478.0
2018-10-30 11:30:00,102.54,102.79,102.42,102.66,729000.0,95.8472,96.0809,95.735,95.9594,729000.0
2018-10-30 11:35:00,102.66,102.91,102.56,102.72,563875.0,95.9594,96.1931,95.8659,96.0155,563875.0
2018-10-30 11:40:00,102.73,102.77,102.42,102.63,549116.0,96.0248,96.0622,95.735,95.9313,549116.0
2018-10-30 11:45:00,102.61,103.23,102.49,103.1,501056.0,95.9126,96.4922,95.8005,96.3707,501056.0
2018-10-30 11:50:00,103.11,103.33,102.82,102.87,560886.0,96.38,96.5856,96.1089,96.1557,560886.0
2018-10-30 11:55:00,102.88,102.88,102.31,102.39,504306.0,96.165,96.165,95.6322,95.707,504306.0
2018-10-30 12:00:00,102.4,102.54,102.19,102.33,538090.0,95.7163,95.8472,95.52,95.6509,538090.0
2018-10-30 12:05:00,102.34,102.65,102.29,102.48,361108.0,95.6603,95.95,95.6135,95.7911,361108.0
2018-10-30 12:10:00,102.48,102.57,102.04,102.15,452337.0,95.7911,95.8752,95.3798,95.4827,452337.0
2018-10-30 12:15:00,102.15,102.37,102.11,102.21,494134.0,95.4827,95.6883,95.4453,95.5387,494134.0
2018-10-30 12:20:00,102.21,102.36,102.01,102.31,496014.0,95.5387,95.679,95.3518,95.6322,496014.0
2018-10-30 12:25:00,102.3,102.5,102.22,102.26,357534.0,95.6229,95.8098,95.5481,95.5855,357534.0
2018-10-30 12:30:00,102.25,102.25,101.85,101.92,406436.0,95.5761,95.5761,95.2022,95.2677,406436.0
2018-10-30 12:35:00,101.91,102.26,101.9,102.15,393771.0,95.2583,95.5855,95.249,95.4827,393771.0
2018-10-30 12:40:00,102.15,102.23,101.87,101.89,348946.0,95.4827,95.5574,95.2209,95.2396,348946.0
2018-10-30 12:45:00,101.89,102.31,101.79,102.15,500311.0,95.2396,95.6322,95.1462,95.4827,500311.0
2018-10-30 12:50:00,102.14,102.15,101.77,101.82,389593.0,95.4733,95.4827,95.1275,95.1742,389593.0
2018-10-30 12:55:00,101.83,101.87,101.13,101.2,837658.0,95.1835,95.2209,94.5292,94.5947,837658.0
2018-10-30 13:00:00,101.2,101.21,100.75,100.83,972116.0,94.5947,94.604,94.174,94.2488,972116.0
2018-10-30 13:05:00,100.83,100.94,100.65,100.8,782439.0,94.2488,94.3516,94.0806,94.2208,782439.0
2018-10-30 13:10:00,100.79,100.79,100.11,100.13,1322005.0,94.2114,94.2114,93.5758,93.5945,1322005.0
2018-10-30 13:15:00,100.14,101.03,100.13,100.89,1173559.0,93.6039,94.4358,93.5945,94.3049,1173559.0
2018-10-30 13:20:00,100.89,101.19,100.67,100.69,867401.0,94.3049,94.5853,94.0993,94.118,867401.0
2018-10-30 13:25:00,100.69,100.91,100.34,100.82,734409.0,94.118,94.3236,93.7908,94.2395,734409.0
2018-10-30 13:30:00,100.82,100.92,100.21,100.25,637720.0,94.2395,94.3329,93.6693,93.7067,637720.0
2018-10-30 13:35:00,100.26,100.74,100.21,100.74,601886.0,93.716,94.1647,93.6693,94.1647,601886.0
2018-10-30 13:40:00,100.73,101.31,100.71,101.24,650357.0,94.1553,94.6975,94.1366,94.6321,650357.0
2018-10-30 13:45:00,101.24,101.52,100.94,101.43,560555.0,94.6321,94.8938,94.3516,94.8097,560555.0
2018-10-30 13:50:00,101.42,101.54,101.21,101.33,500115.0,94.8003,94.9125,94.604,94.7162,500115.0
2018-10-30 13:55:00,101.33,101.71,101.2,101.63,493205.0,94.7162,95.0714,94.5947,94.9966,493205.0
2018-10-30 14:00:00,101.63,101.85,101.47,101.53,590923.0,94.9966,95.2022,94.847,94.9031,590923.0
2018-10-30 14:05:00,101.53,101.68,101.15,101.24,453539.0,94.9031,95.0433,94.5479,94.6321,453539.0
2018-10-30 14:10:00,101.25,101.89,101.17,101.68,683838.0,94.6414,95.2396,94.5666,95.0433,683838.0
2018-10-30 14:15:00,101.68,101.77,101.45,101.54,520624.0,95.0433,95.1275,94.8283,94.9125,520624.0
2018-10-30 14:20:00,101.54,102.11,101.54,101.96,600224.0,94.9125,95.4453,94.9125,95.3051,600224.0
2018-10-30 14:25:00,101.97,102.0,101.51,101.66,503736.0,95.3144,95.3424,94.8844,95.0246,503736.0
2018-10-30 14:30:00,101.67,102.05,101.42,101.98,486649.0,95.034,95.3892,94.8003,95.3238,486649.0
2018-10-30 14:35:00,101.98,102.1,101.66,101.72,575734.0,95.3238,95.4359,95.0246,95.0807,575734.0
2018-10-30 14:40:00,101.72,101.98,101.68,101.93,623754.0,95.0807,95.3238,95.0433,95.277,623754.0
2018-10-30 14:45:00,101.94,101.96,101.72,101.93,433486.0,95.2864,95.3051,95.0807,95.277,433486.0
2018-10-30 14:50:00,101.93,102.67,101.89,102.62,838247.0,95.277,95.9687,95.2396,95.922,838247.0
2018-10-30 14:55:00,102.62,102.98,102.58,102.82,516771.0,95.922,96.2585,95.8846,96.1089,516771.0
2018-10-30 15:00:00,102.82,102.97,102.55,102.88,792370.0,96.1089,96.2491,95.8565,96.165,792370.0
2018-10-30 15:05:00,102.89,103.39,102.87,103.37,807171.0,96.1744,96.6417,96.1557,96.623,807171.0
2018-10-30 15:10:00,103.35,103.85,103.34,103.65,1035305.0,96.6043,97.0717,96.595,96.8848,1035305.0
2018-10-30 15:15:00,103.67,103.79,103.27,103.48,772581.0,96.9034,97.0156,96.5296,96.7258,772581.0
2018-10-30 15:20:00,103.48,103.52,103.12,103.31,598451.0,96.7258,96.7632,96.3893,96.5669,598451.0
2018-10-30 15:25:00,103.31,103.92,103.25,103.71,806971.0,96.5669,97.1371,96.5109,96.9408,806971.0
2018-10-30 15:30:00,103.72,103.92,103.54,103.89,741555.0,96.9502,97.1371,96.7819,97.1091,741555.0
2018-10-30 15:35:00,103.9,103.95,103.32,103.33,692399.0,97.1184,97.1652,96.5763,96.5856,692399.0
2018-10-30 15:40:00,103.33,103.58,103.28,103.47,554918.0,96.5856,96.8193,96.5389,96.7165,554918.0
2018-10-30 15:45:00,103.46,103.49,103.16,103.42,768502.0,96.7072,96.7352,96.4267,96.6698,768502.0
2018-10-30 15:50:00,103.42,104.02,103.41,103.72,1002662.0,96.6698,97.2306,96.6604,96.9502,1002662.0
2018-10-30 15:55:00,103.72,103.96,103.5,103.75,2134443.0,96.9502,97.1745,96.7445,96.9782,2134443.0
2018-10-31 09:30:00,105.42,106.4,105.39,106.39,2356667.0,98.5392,99.4553,98.5112,99.4459,2356667.0
2018-10-31 09:35:00,106.39,107.08,106.39,106.64,1671167.0,99.4459,100.0909,99.4459,99.6796,1671167.0
2018-10-31 09:40:00,106.64,107.05,106.47,107.0,1065141.0,99.6796,100.0628,99.5207,100.0161,1065141.0
2018-10-31 09:45:00,107.0,107.35,106.96,107.13,957216.0,100.0161,100.3433,99.9787,100.1376,957216.0
2018-10-31 09:50:00,107.13,107.2,106.86,107.07,857694.0,100.1376,100.203,99.8852,100.0815,857694.0
2018-10-31 09:55:00,107.07,107.17,106.79,106.93,633768.0,100.0815,100.175,99.8198,99.9507,633768.0
2018-10-31 10:00:00,106.93,107.42,106.79,107.31,909836.0,99.9507,100.4087,99.8198,100.3059,909836.0
2018-10-31 10:05:00,107.29,107.44,107.14,107.43,567668.0,100.2872,100.4274,100.147,100.418,567668.0
2018-10-31 10:10:00,107.43,107.63,107.33,107.4,793928.0,100.418,100.605,100.3246,100.39,793928.0
2018-10-31 10:15:00,107.4,107.73,107.39,107.73,696296.0,100.39,100.6984,100.3806,100.6984,696296.0
2018-10-31 10:20:00,107.72,107.91,107.63,107.83,697511.0,100.6891,100.8667,100.605,100.7919,697511.0
2018-10-31 10:25:00,107.83,107.93,107.71,107.74,592302.0,100.7919,100.8854,100.6798,100.7078,592302.0
2018-10-31 10:30:00,107.75,108.05,107.75,107.93,573664.0,100.7171,100.9976,100.7171,100.8854,573664.0
2018-10-31 10:35:00,107.93,108.11,107.83,107.88,473683.0,100.8854,101.0536,100.7919,100.8387,473683.0
2018-10-31 10:40:00,107.88,107.94,107.72,107.75,502412.0,100.8387,100.8947,100.6891,100.7171,502412.0
2018-10-31 10:45:00,107.75,107.88,107.05,107.2,797779.0,100.7171,100.8387,100.0628,100.203,797779.0
2018-10-31 10:50:00,107.23,107.41,107.19,107.34,395501.0,100.2311,100.3993,100.1937,100.3339,395501.0
2018-10-31 10:55:00,107.34,107.47,107.11,107.15,353854.0,100.3339,100.4554,100.1189,100.1563,353854.0
2018-10-31 11:00:00,107.17,107.43,106.76,106.79,678270.0,100.175,100.418,99.7918,99.8198,678270.0
2018-10-31 11:05:00,106.79,107.11,106.68,107.04,564915.0,99.8198,100.1189,99.717,100.0535,564915.0
2018-10-31 11:10:00,107.04,107.25,106.94,107.05,414258.0,100.0535,100.2498,99.96,100.0628,414258.0
2018-10-31 11:15:00,107.04,107.19,106.97,107.05,372409.0,100.0535,100.1937,99.9881,100.0628,372409.0
2018-10-31 11:20:00,107.06,107.67,107.05,107.64,431570.0,100.0722,100.6424,100.0628,100.6143,431570.0
2018-10-31 11:25:00,107.63,107.87,107.56,107.69,480044.0,100.605,100.8293,100.5395,100.6611,480044.0
2018-10-31 11:30:00,107.69,107.75,107.17,107.2,354918.0,100.6611,100.7171,100.175,100.203,354918.0
2018-10-31 11:35:00,107.2,107.31,107.03,107.26,220484.0,100.203,100.3059,100.0441,100.2591,220484.0
2018-10-31 11:40:00,107.26,107.35,106.7,106.71,370027.0,100.2591,100.3433,99.7357,99.745,370027.0
2018-10-31 11:45:00,106.72,106.98,106.56,106.61,358426.0,99.7544,99.9974,99.6048,99.6516,358426.0
2018-10-31 11:50:00,106.62,106.86,106.61,106.66,256623.0,99.6609,99.8852,99.6516,99.6983,256623.0
2018-10-31 11:55:00,106.67,106.9,106.42,106.8,358454.0,99.7076,99.9226,99.474,99.8292,358454.0
2018-10-31 12:00:00,106.8,106.97,106.35,106.41,318647.0,99.8292,99.9881,99.4085,99.4646,318647.0
2018-10-31 12:05:00,106.42,106.68,106.3,106.61,249002.0,99.474,99.717,99.3618,99.6516,249002.0
2018-10-31 12:10:00,106.6,107.01,106.58,106.98,305322.0,99.6422,100.0254,99.6235,99.9974,305322.0
2018-10-31 12:15:00,106.98,107.31,106.88,107.22,337433.0,99.9974,100.3059,99.9039,100.2217,337433.0
2018-10-31 12:20:00,107.23,107.47,107.06,107.46,319381.0,100.2311,100.4554,100.0722,100.4461,319381.0
2018-10-31 12:25:00,107.45,107.57,107.31,107.32,333103.0,100.4367,100.5489,100.3059,100.3152,333103.0
2018-10-31 12:30:00,107.35,107.55,107.28,107.43,333472.0,100.3433,100.5302,100.2778,100.418,333472.0
2018-10-31 12:35:00,107.43,107.6,107.42,107.52,243591.0,100.418,100.5769,100.4087,100.5022,243591.0
2018-10-31 12:40:00,107.53,107.67,107.32,107.64,324768.0,100.5115,100.6424,100.3152,100.6143,324768.0
2018-10-31 12:45:00,107.64,107.72,107.54,107.65,223259.0,100.6143,100.6891,100.5209,100.6237,223259.0
2018-10-31 12:50:00,107.64,107.73,107.54,107.58,275845.0,100.6143,100.6984,100.5209,100.5582,275845.0
2018-10-31 12:55:00,107.59,107.75,107.44,107.46,294008.0,100.5676,100.7171,100.4274,100.4461,294008.0
2018-10-31 13:00:00,107.47,107.61,107.45,107.57,149600.0,100.4554,100.5863,100.4367,100.5489,149600.0
2018-10-31 13:05:00,107.57,107.7,107.56,107.68,153372.0,100.5489,100.6704,100.5395,100.6517,153372.0
2018-10-31 13:10:00,107.68,107.89,107.65,107.79,274999.0,100.6517,100.848,100.6237,100.7545,274999.0
2018-10-31 13:15:00,107.78,107.91,107.78,107.89,191004.0,100.7452,100.8667,100.7452,100.848,191004.0
2018-10-31 13:20:00,107.89,108.14,107.77,107.77,377513.0,100.848,101.0817,100.7358,100.7358,377513.0
2018-10-31 13:25:00,107.78,107.8,107.56,107.69,309959.0,100.7452,100.7639,100.5395,100.6611,309959.0
2018-10-31 13:30:00,107.69,107.71,107.55,107.65,208919.0,100.6611,100.6798,100.5302,100.6237,208919.0
2018-10-31 13:35:00,107.65,107.66,107.43,107.47,236286.0,100.6237,100.633,100.418,100.4554,236286.0
2018-10-31 13:40:00,107.45,107.78,107.39,107.78,217948.0,100.4367,100.7452,100.3806,100.7452,217948.0
2018-10-31 13:45:00,107.79,107.95,107.68,107.74,319636.0,100.7545,100.9041,100.6517,100.7078,319636.0
2018-10-31 13:50:00,107.73,107.8,107.59,107.64,205837.0,100.6984,100.7639,100.5676,100.6143,205837.0
2018-10-31 13:55:00,107.64,107.73,107.52,107.57,214420.0,100.6143,100.6984,100.5022,100.5489,214420.0
2018-10-31 14:00:00,107.57,107.69,107.33,107.64,298703.0,100.5489,100.6611,100.3246,100.6143,298703.0
2018-10-31 14:05:00,107.63,107.79,107.55,107.7,280209.0,100.605,100.7545,100.5302,100.6704,280209.0
2018-10-31 14:10:00,107.7,107.82,107.62,107.71,256720.0,100.6704,100.7826,100.5956,100.6798,256720.0
2018-10-31 14:15:00,107.71,107.89,107.64,107.81,280951.0,100.6798,100.848,100.6143,100.7732,280951.0
2018-10-31 14:20:00,107.81,107.87,107.66,107.73,217411.0,100.7732,100.8293,100.633,100.6984,217411.0
2018-10-31 14:25:00,107.72,107.79,107.56,107.74,146748.0,100.6891,100.7545,100.5395,100.7078,146748.0
2018-10-31 14:30:00,107.75,107.77,107.52,107.54,186758.0,100.7171,100.7358,100.5022,100.5209,186758.0
2018-10-31 14:35:00,107.54,107.56,107.34,107.4,291726.0,100.5209,100.5395,100.3339,100.39,291726.0
2018-10-31 14:40:00,107.4,107.76,107.4,107.59,292636.0,100.39,100.7265,100.39,100.5676,292636.0
2018-10-31 14:45:00,107.59,107.68,107.48,107.56,277874.0,100.5676,100.6517,100.4648,100.5395,277874.0
2018-10-31 14:50:00,107.55,107.73,107.45,107.67,301111.0,100.5302,100.6984,100.4367,100.6424,301111.0
2018-10-31 14:55:00,107.67,107.84,107.61,107.82,314853.0,100.6424,100.8013,100.5863,100.7826,314853.0
2018-10-31 15:00:00,107.82,108.0,107.73,107.94,388329.0,100.7826,100.9508,100.6984,100.8947,388329.0
2018-10-31 15:05:00,107.95,108.01,107.7,107.71,456035.0,100.9041,100.9602,100.6704,100.6798,456035.0
2018-10-31 15:10:00,107.71,107.92,107.6,107.89,317554.0,100.6798,100.876,100.5769,100.848,317554.0
2018-10-31 15:15:00,107.9,107.95,107.69,107.74,376192.0,100.8574,100.9041,100.6611,100.7078,376192.0
2018-10-31 15:20:00,107.74,107.85,107.4,107.63,474601.0,100.7078,100.8106,100.39,100.605,474601.0
2018-10-31 15:25:00,107.63,107.65,107.33,107.48,454170.0,100.605,100.6237,100.3246,100.4648,454170.0
2018-10-31 15:30:00,107.47,107.62,107.36,107.47,592869.0,100.4554,100.5956,100.3526,100.4554,592869.0
2018-10-31 15:35:00,107.47,107.56,107.17,107.19,571591.0,100.4554,100.5395,100.175,100.1937,571591.0
2018-10-31 15:40:00,107.2,107.51,107.07,107.18,578295.0,100.203,100.4928,100.0815,100.1843,578295.0
2018-10-31 15:45:00,107.17,107.34,106.95,107.12,725621.0,100.175,100.3339,99.9694,100.1283,725621.0
2018-10-31 15:50:00,107.12,107.22,106.92,107.08,935160.0,100.1283,100.2217,99.9413,100.0909,935160.0
2018-10-31 15:55:00,107.07,107.07,106.75,106.79,2798363.0,100.0815,100.0815,99.7824,99.8198,2798363.0
2018-11-01 09:30:00,107.08,107.32,106.62,106.84,982499.0,100.0909,100.3152,99.6609,99.8665,982499.0
2018-11-01 09:35:00,106.84,107.17,106.82,107.13,388838.0,99.8665,100.175,99.8478,100.1376,388838.0
2018-11-01 09:40:00,107.13,107.17,106.76,106.88,628458.0,100.1376,100.175,99.7918,99.9039,628458.0
2018-11-01 09:45:00,106.87,106.91,105.94,106.08,744121.0,99.8946,99.932,99.0253,99.1561,744121.0
2018-11-01 09:50:00,106.06,106.73,105.85,106.55,530789.0,99.1375,99.7637,98.9412,99.5955,530789.0
2018-11-01 09:55:00,106.54,106.69,106.13,106.25,277760.0,99.5861,99.7263,99.2029,99.315,277760.0
2018-11-01 10:00:00,106.23,106.23,105.86,105.86,510666.0,99.2964,99.2964,98.9505,98.9505,510666.0
2018-11-01 10:05:00,105.86,106.07,105.57,105.94,716758.0,98.9505,99.1468,98.6794,99.0253,716758.0
2018-11-01 10:10:00,105.94,106.6,105.94,106.21,393819.0,99.0253,99.6422,99.0253,99.2777,393819.0
2018-11-01 10:15:00,106.23,106.35,105.87,105.9,437971.0,99.2964,99.4085,98.9599,98.9879,437971.0
2018-11-01 10:20:00,105.91,106.05,105.73,105.95,459711.0,98.9972,99.1281,98.829,99.0346,459711.0
2018-11-01 10:25:00,105.95,106.15,105.94,106.13,348187.0,99.0346,99.2216,99.0253,99.2029,348187.0
2018-11-01 10:30:00,106.12,106.63,106.03,106.48,389322.0,99.1935,99.6702,99.1094,99.53,389322.0
2018-11-01 10:35:00,106.48,106.73,106.48,106.64,343100.0,99.53,99.7637,99.53,99.6796,343100.0
2018-11-01 10:40:00,106.64,106.67,106.25,106.28,346608.0,99.6796,99.7076,99.315,99.3431,346608.0
2018-11-01 10:45:00,106.27,106.46,106.21,106.34,214931.0,99.3337,99.5113,99.2777,99.3992,214931.0
2018-11-01 10:50:00,106.35,106.57,106.22,106.27,274090.0,99.4085,99.6142,99.287,99.3337,274090.0
2018-11-01 10:55:00,106.26,106.47,106.1,106.45,226690.0,99.3244,99.5207,99.1748,99.502,226690.0
2018-11-01 11:00:00,106.45,106.54,106.18,106.35,339044.0,99.502,99.5861,99.2496,99.4085,339044.0
2018-11-01 11:05:00,106.35,106.51,106.14,106.2,358517.0,99.4085,99.5581,99.2122,99.2683,358517.0
2018-11-01 11:10:00,106.2,106.46,106.13,106.4,298584.0,99.2683,99.5113,99.2029,99.4553,298584.0
2018-11-01 11:15:00,106.42,106.44,106.18,106.34,242540.0,99.474,99.4926,99.2496,99.3992,242540.0
2018-11-01 11:20:00,106.35,106.42,106.23,106.34,262030.0,99.4085,99.474,99.2964,99.3992,262030.0
2018-11-01 11:25:00,106.35,106.45,106.24,106.41,239239.0,99.4085,99.502,99.3057,99.4646,239239.0
2018-11-01 11:30:00,106.41,106.59,106.29,106.34,340301.0,99.4646,99.6329,99.3524,99.3992,340301.0
2018-11-01 11:35:00,106.34,106.36,106.2,106.27,252046.0,99.3992,99.4179,99.2683,99.3337,252046.0
2018-11-01 11:40:00,106.27,106.3,106.15,106.21,325830.0,99.3337,99.3618,99.2216,99.2777,325830.0
2018-11-01 11:45:00,106.21,106.27,106.01,106.22,381232.0,99.2777,99.3337,99.0907,99.287,381232.0
2018-11-01 11:50:00,106.23,106.41,106.12,106.41,301361.0,99.2964,99.4646,99.1935,99.4646,301361.0
2018-11-01 11:55:00,106.4,106.43,106.13,106.16,303322.0,99.4553,99.4833,99.2029,99.2309,303322.0
2018-11-01 12:00:00,106.15,106.23,106.1,106.22,241414.0,99.2216,99.2964,99.1748,99.287,241414.0
2018-11-01 12:05:00,106.22,106.45,106.21,106.39,241977.0,99.287,99.502,99.2777,99.4459,241977.0
2018-11-01 12:10:00,106.4,106.4,106.24,106.3,192120.0,99.4553,99.4553,99.3057,99.3618,192120.0
2018-11-01 12:15:00,106.29,106.3,105.96,106.01,362561.0,99.3524,99.3618,99.044,99.0907,362561.0
2018-11-01 12:20:00,106.0,106.14,105.94,106.12,314791.0,99.0814,99.2122,99.0253,99.1935,314791.0
2018-11-01 12:25:00,106.12,106.15,105.88,106.12,347366.0,99.1935,99.2216,98.9692,99.1935,347366.0
2018-11-01 12:30:00,106.13,106.27,106.09,106.27,272327.0,99.2029,99.3337,99.1655,99.3337,272327.0
2018-11-01 12:35:00,106.26,106.27,106.09,106.17,230428.0,99.3244,99.3337,99.1655,99.2403,230428.0
2018-11-01 12:40:00,106.16,106.24,106.06,106.21,238525.0,99.2309,99.3057,99.1375,99.2777,238525.0
2018-11-01 12:45:00,106.21,106.23,106.06,106.23,280070.0,99.2777,99.2964,99.1375,99.2964,280070.0
2018-11-01 12:50:00,106.23,106.4,106.22,106.35,219090.0,99.2964,99.4553,99.287,99.4085,219090.0
2018-11-01 12:55:00,106.36,106.56,106.31,106.54,222653.0,99.4179,99.6048,99.3711,99.5861,222653.0
2018-11-01 13:00:00,106.54,106.55,106.35,106.44,188654.0,99.5861,99.5955,99.4085,99.4926,188654.0
2018-11-01 13:05:00,106.44,106.5,106.2,106.23,187479.0,99.4926,99.5487,99.2683,99.2964,187479.0
2018-11-01 13:10:00,106.23,106.43,106.2,106.36,183721.0,99.2964,99.4833,99.2683,99.4179,183721.0
2018-11-01 13:15:00,106.35,106.35,106.24,106.29,172919.0,99.4085,99.4085,99.3057,99.3524,172919.0
2018-11-01 13:20:00,106.29,106.41,106.27,106.35,171329.0,99.3524,99.4646,99.3337,99.4085,171329.0
2018-11-01 13:25:00,106.36,106.51,106.35,106.46,244186.0,99.4179,99.5581,99.4085,99.5113,244186.0
2018-11-01 13:30:00,106.46,106.5,106.31,106.38,207437.0,99.5113,99.5487,99.3711,99.4366,207437.0
2018-11-01 13:35:00,106.38,106.51,106.29,106.41,272910.0,99.4366,99.5581,99.3524,99.4646,272910.0
2018-11-01 13:40:00,106.4,106.57,106.39,106.54,189078.0,99.4553,99.6142,99.4459,99.5861,189078.0
2018-11-01 13:45:00,106.55,106.59,106.31,106.4,315364.0,99.5955,99.6329,99.3711,99.4553,315364.0
2018-11-01 13:50:00,106.4,106.48,106.36,106.38,157699.0,99.4553,99.53,99.4179,99.4366,157699.0
2018-11-01 13:55:00,106.38,106.43,106.32,106.35,185081.0,99.4366,99.4833,99.3805,99.4085,185081.0
2018-11-01 14:00:00,106.35,106.39,106.2,106.23,173665.0,99.4085,99.4459,99.2683,99.2964,173665.0
2018-11-01 14:05:00,106.23,106.25,106.03,106.11,274019.0,99.2964,99.315,99.1094,99.1842,274019.0
2018-11-01 14:10:00,106.11,106.29,106.11,106.21,170603.0,99.1842,99.3524,99.1842,99.2777,170603.0
2018-11-01 14:15:00,106.21,106.34,106.19,106.28,199991.0,99.2777,99.3992,99.259,99.3431,199991.0
2018-11-01 14:20:00,106.29,106.33,106.17,106.32,170891.0,99.3524,99.3898,99.2403,99.3805,170891.0
2018-11-01 14:25:00,106.33,106.37,106.24,106.32,194995.0,99.3898,99.4272,99.3057,99.3805,194995.0
2018-11-01 14:30:00,106.32,106.35,106.02,106.08,250612.0,99.3805,99.4085,99.1001,99.1561,250612.0
2018-11-01 14:35:00,106.08,106.2,105.97,106.0,209160.0,99.1561,99.2683,99.0533,99.0814,209160.0
2018-11-01 14:40:00,105.99,106.0,105.84,105.91,290808.0,99.072,99.0814,98.9318,98.9972,290808.0
2018-11-01 14:45:00,105.91,106.23,105.91,106.22,265487.0,98.9972,99.2964,98.9972,99.287,265487.0
2018-11-01 14:50:00,106.23,106.24,105.99,106.01,239188.0,99.2964,99.3057,99.072,99.0907,239188.0
2018-11-01 14:55:00,106.02,106.1,105.93,106.04,218811.0,99.1001,99.1748,99.0159,99.1188,218811.0
2018-11-01 15:00:00,106.04,106.07,105.94,106.01,287267.0,99.1188,99.1468,99.0253,99.0907,287267.0
2018-11-01 15:05:00,106.0,106.02,105.83,105.95,267399.0,99.0814,99.1001,98.9225,99.0346,267399.0
2018-11-01 15:10:00,105.96,106.07,105.88,105.98,275934.0,99.044,99.1468,98.9692,99.0627,275934.0
2018-11-01 15:15:00,106.0,106.07,105.81,105.82,293898.0,99.0814,99.1468,98.9038,98.9131,293898.0
2018-11-01 15:20:00,105.83,105.93,105.78,105.91,258322.0,98.9225,99.0159,98.8757,98.9972,258322.0
2018-11-01 15:25:00,105.92,106.03,105.85,105.99,264623.0,99.0066,99.1094,98.9412,99.072,264623.0
2018-11-01 15:30:00,105.98,106.03,105.84,105.93,320606.0,99.0627,99.1094,98.9318,99.0159,320606.0
2018-11-01 15:35:00,105.93,105.99,105.77,105.93,324531.0,99.0159,99.072,98.8664,99.0159,324531.0
2018-11-01 15:40:00,105.92,105.94,105.75,105.92,379117.0,99.0066,99.0253,98.8477,99.0066,379117.0
2018-11-01 15:45:00,105.92,105.92,105.64,105.64,609280.0,99.0066,99.0066,98.7449,98.7449,609280.0
2018-11-01 15:50:00,105.64,105.76,105.53,105.54,644215.0,98.7449,98.857,98.642,98.6514,644215.0
2018-11-01 15:55:00,105.54,106.0,105.53,105.91,2121617.0,98.6514,99.0814,98.642,98.9972,2121617.0
2018-11-02 09:30:00,106.43,106.9,106.09,106.67,1345634.0,99.4833,99.9226,99.1655,99.7076,1345634.0
2018-11-02 09:35:00,106.65,106.97,106.5,106.84,691640.0,99.6889,99.9881,99.5487,99.8665,691640.0
2018-11-02 09:40:00,106.83,107.32,106.8,107.29,745746.0,99.8572,100.3152,99.8292,100.2872,745746.0
2018-11-02 09:45:00,107.27,107.32,106.9,107.07,515054.0,100.2685,100.3152,99.9226,100.0815,515054.0
2018-11-02 09:50:00,107.08,107.13,106.6,106.81,439142.0,100.0909,100.1376,99.6422,99.8385,439142.0
2018-11-02 09:55:00,106.83,106.86,106.46,106.57,395399.0,99.8572,99.8852,99.5113,99.6142,395399.0
2018-11-02 10:00:00,106.56,106.64,106.35,106.38,392275.0,99.6048,99.6796,99.4085,99.4366,392275.0
2018-11-02 10:05:00,106.4,106.51,106.16,106.4,375408.0,99.4553,99.5581,99.2309,99.4553,375408.0
2018-11-02 10:10:00,106.4,106.46,106.14,106.39,329062.0,99.4553,99.5113,99.2122,99.4459,329062.0
2018-11-02 10:15:00,106.4,106.9,106.21,106.82,397969.0,99.4553,99.9226,99.2777,99.8478,397969.0
2018-11-02 10:20:00,106.82,106.84,105.92,106.41,444290.0,99.8478,99.8665,99.0066,99.4646,444290.0
2018-11-02 10:25:00,106.4,106.5,105.97,106.02,442168.0,99.4553,99.5487,99.0533,99.1001,442168.0
2018-11-02 10:30:00,106.02,106.1,105.81,105.92,374765.0,99.1001,99.1748,98.9038,99.0066,374765.0
2018-11-02 10:35:00,105.91,105.94,105.48,105.59,392765.0,98.9972,99.0253,98.5953,98.6981,392765.0
2018-11-02 10:40:00,105.59,105.67,105.19,105.51,409938.0,98.6981,98.7729,98.3242,98.6233,409938.0
2018-11-02 10:45:00,105.51,105.85,105.5,105.73,360358.0,98.6233,98.9412,98.614,98.829,360358.0
2018-11-02 10:50:00,105.72,105.88,105.62,105.64,370479.0,98.8196,98.9692,98.7262,98.7449,370479.0
2018-11-02 10:55:00,105.63,105.85,105.52,105.84,327831.0,98.7355,98.9412,98.6327,98.9318,327831.0
2018-11-02 11:00:00,105.85,105.85,105.37,105.41,371856.0,98.9412,98.9412,98.4925,98.5299,371856.0
2018-11-02 11:05:00,105.4,105.98,105.39,105.95,332479.0,98.5205,99.0627,98.5112,99.0346,332479.0
2018-11-02 11:10:00,105.94,106.11,105.54,105.65,414674.0,99.0253,99.1842,98.6514,98.7542,414674.0
2018-11-02 11:15:00,105.65,105.83,105.44,105.65,335676.0,98.7542,98.9225,98.5579,98.7542,335676.0
2018-11-02 11:20:00,105.64,105.64,105.22,105.56,392743.0,98.7449,98.7449,98.3523,98.6701,392743.0
2018-11-02 11:25:00,105.55,105.62,105.23,105.57,317525.0,98.6607,98.7262,98.3616,98.6794,317525.0
2018-11-02 11:30:00,105.56,105.76,105.52,105.56,263610.0,98.6701,98.857,98.6327,98.6701,263610.0
2018-11-02 11:35:00,105.57,105.8,105.47,105.77,252800.0,98.6794,98.8944,98.586,98.8664,252800.0
2018-11-02 11:40:00,105.78,105.8,105.54,105.63,263110.0,98.8757,98.8944,98.6514,98.7355,263110.0
2018-11-02 11:45:00,105.63,105.69,105.43,105.67,222968.0,98.7355,98.7916,98.5486,98.7729,222968.0
2018-11-02 11:50:00,105.67,105.79,105.55,105.63,290487.0,98.7729,98.8851,98.6607,98.7355,290487.0
2018-11-02 11:55:00,105.64,105.93,105.57,105.9,208851.0,98.7449,99.0159,98.6794,98.9879,208851.0
2018-11-02 12:00:00,105.89,106.03,105.7,105.93,328329.0,98.9785,99.1094,98.8009,99.0159,328329.0
2018-11-02 12:05:00,105.94,105.98,105.69,105.74,433739.0,99.0253,99.0627,98.7916,98.8383,433739.0
2018-11-02 12:10:00,105.74,105.8,105.58,105.75,265900.0,98.8383,98.8944,98.6888,98.8477,265900.0
2018-11-02 12:15:00,105.75,105.86,105.69,105.79,260802.0,98.8477,98.9505,98.7916,98.8851,260802.0
2018-11-02 12:20:00,105.78,105.79,105.62,105.72,194862.0,98.8757,98.8851,98.7262,98.8196,194862.0
2018-11-02 12:25:00,105.71,105.94,105.68,105.92,139174.0,98.8103,99.0253,98.7823,99.0066,139174.0
2018-11-02 12:30:00,105.92,106.0,105.52,105.7,364385.0,99.0066,99.0814,98.6327,98.8009,364385.0
2018-11-02 12:35:00,105.71,105.9,105.58,105.68,246201.0,98.8103,98.9879,98.6888,98.7823,246201.0
2018-11-02 12:40:00,105.69,105.84,105.63,105.69,183489.0,98.7916,98.9318,98.7355,98.7916,183489.0
2018-11-02 12:45:00,105.69,105.78,105.5,105.78,241728.0,98.7916,98.8757,98.614,98.8757,241728.0
2018-11-02 12:50:00,105.77,105.81,105.4,105.47,331969.0,98.8664,98.9038,98.5205,98.586,331969.0
2018-11-02 12:55:00,105.46,105.47,105.16,105.34,272360.0,98.5766,98.586,98.2962,98.4644,272360.0
2018-11-02 13:00:00,105.36,105.36,105.05,105.17,254989.0,98.4831,98.4831,98.1934,98.3055,254989.0
2018-11-02 13:05:00,105.15,105.45,105.03,105.38,299737.0,98.2868,98.5673,98.1747,98.5018,299737.0
2018-11-02 13:10:00,105.38,105.68,105.29,105.65,289147.0,98.5018,98.7823,98.4177,98.7542,289147.0
2018-11-02 13:15:00,105.64,105.77,105.5,105.74,225647.0,98.7449,98.8664,98.614,98.8383,225647.0
2018-11-02 13:20:00,105.73,105.79,105.6,105.66,224430.0,98.829,98.8851,98.7075,98.7636,224430.0
2018-11-02 13:25:00,105.66,105.78,105.57,105.72,214194.0,98.7636,98.8757,98.6794,98.8196,214194.0
2018-11-02 13:30:00,105.7,105.81,105.64,105.78,175984.0,98.8009,98.9038,98.7449,98.8757,175984.0
2018-11-02 13:35:00,105.78,105.85,105.69,105.8,214588.0,98.8757,98.9412,98.7916,98.8944,214588.0
2018-11-02 13:40:00,105.79,106.01,105.68,105.92,291938.0,98.8851,99.0907,98.7823,99.0066,291938.0
2018-11-02 13:45:00,105.91,106.0,105.79,105.84,164341.0,98.9972,99.0814,98.8851,98.9318,164341.0
2018-11-02 13:50:00,105.84,105.9,105.66,105.72,290315.0,98.9318,98.9879,98.7636,98.8196,290315.0
2018-11-02 13:55:00,105.73,105.8,105.62,105.74,200433.0,98.829,98.8944,98.7262,98.8383,200433.0
2018-11-02 14:00:00,105.75,105.75,105.56,105.57,195906.0,98.8477,98.8477,98.6701,98.6794,195906.0
2018-11-02 14:05:00,105.57,105.57,105.39,105.4,223089.0,98.6794,98.6794,98.5112,98.5205,223089.0
2018-11-02 14:10:00,105.4,105.5,105.36,105.45,198762.0,98.5205,98.614,98.4831,98.5673,198762.0
2018-11-02 14:15:00,105.45,105.49,105.32,105.47,296110.0,98.5673,98.6047,98.4458,98.586,296110.0
2018-11-02 14:20:00,105.46,105.46,105.1,105.13,318063.0,98.5766,98.5766,98.2401,98.2682,318063.0
2018-11-02 14:25:00,105.13,106.17,104.97,106.02,810901.0,98.2682,99.2403,98.1186,99.1001,810901.0
2018-11-02 14:30:00,106.03,106.1,105.6,105.87,399982.0,99.1094,99.1748,98.7075,98.9599,399982.0
2018-11-02 14:35:00,105.87,105.97,105.61,105.61,343922.0,98.9599,99.0533,98.7168,98.7168,343922.0
2018-11-02 14:40:00,105.62,105.96,105.58,105.89,342915.0,98.7262,99.044,98.6888,98.9785,342915.0
2018-11-02 14:45:00,105.89,105.98,105.82,105.91,225144.0,98.9785,99.0627,98.9131,98.9972,225144.0
2018-11-02 14:50:00,105.92,106.18,105.87,106.14,271524.0,99.0066,99.2496,98.9599,99.2122,271524.0
2018-11-02 14:55:00,106.14,106.22,105.93,106.1,326848.0,99.2122,99.287,99.0159,99.1748,326848.0
2018-11-02 15:00:00,106.09,106.17,105.71,105.94,387558.0,99.1655,99.2403,98.8103,99.0253,387558.0
2018-11-02 15:05:00,105.94,106.03,105.81,105.98,227126.0,99.0253,99.1094,98.9038,99.0627,227126.0
2018-11-02 15:10:00,105.98,106.49,105.93,106.3,404392.0,99.0627,99.5394,99.0159,99.3618,404392.0
2018-11-02 15:15:00,106.31,106.4,106.16,106.35,333138.0,99.3711,99.4553,99.2309,99.4085,333138.0
2018-11-02 15:20:00,106.36,106.59,106.32,106.59,298863.0,99.4179,99.6329,99.3805,99.6329,298863.0
2018-11-02 15:25:00,106.59,106.64,106.21,106.46,537826.0,99.6329,99.6796,99.2777,99.5113,537826.0
2018-11-02 15:30:00,106.44,106.45,106.1,106.16,414821.0,99.4926,99.502,99.1748,99.2309,414821.0
2018-11-02 15:35:00,106.17,106.18,105.95,106.17,462762.0,99.2403,99.2496,99.0346,99.2403,462762.0
2018-11-02 15:40:00,106.17,106.27,105.98,106.22,392226.0,99.2403,99.3337,99.0627,99.287,392226.0
2018-11-02 15:45:00,106.21,106.29,106.05,106.13,475493.0,99.2777,99.3524,99.1281,99.2029,475493.0
2018-11-02 15:50:00,106.14,106.31,105.98,106.0,680995.0,99.2122,99.3711,99.0627,99.0814,680995.0
2018-11-02 15:55:00,106.0,106.37,105.91,106.15,1836406.0,99.0814,99.4272,98.9972,99.2216,1836406.0
2018-11-05 09:30:00,106.38,106.53,106.08,106.22,1507944.0,99.4366,99.5768,99.1561,99.287,1507944.0
2018-11-05 09:35:00,106.2,106.35,105.97,106.15,674583.0,99.2683,99.4085,99.0533,99.2216,674583.0
2018-11-05 09:40:00,106.15,106.35,105.9,106.01,639980.0,99.2216,99.4085,98.9879,99.0907,639980.0
2018-11-05 09:45:00,106.02,106.15,105.94,105.99,670286.0,99.1001,99.2216,99.0253,99.072,670286.0
2018-11-05 09:50:00,105.98,106.19,105.98,106.05,556331.0,99.0627,99.259,99.0627,99.1281,556331.0
2018-11-05 09:55:00,106.06,106.35,106.06,106.28,294428.0,99.1375,99.4085,99.1375,99.3431,294428.0
2018-11-05 10:00:00,106.29,106.53,106.17,106.24,447884.0,99.3524,99.5768,99.2403,99.3057,447884.0
2018-11-05 10:05:00,106.25,106.48,106.25,106.43,303550.0,99.315,99.53,99.315,99.4833,303550.0
2018-11-05 10:10:00,106.44,106.44,106.22,106.23,448851.0,99.4926,99.4926,99.287,99.2964,448851.0
2018-11-05 10:15:00,106.23,106.46,106.2,106.36,366123.0,99.2964,99.5113,99.2683,99.4179,366123.0
2018-11-05 10:20:00,106.37,106.41,106.01,106.05,508660.0,99.4272,99.4646,99.0907,99.1281,508660.0
2018-11-05 10:25:00,106.05,106.15,105.98,106.03,591043.0,99.1281,99.2216,99.0627,99.1094,591043.0
2018-11-05 10:30:00,106.03,106.48,106.02,106.39,424939.0,99.1094,99.53,99.1001,99.4459,424939.0
2018-11-05 10:35:00,106.4,106.48,106.28,106.33,368982.0,99.4553,99.53,99.3431,99.3898,368982.0
2018-11-05 10:40:00,106.34,106.57,106.24,106.53,468950.0,99.3992,99.6142,99.3057,99.5768,468950.0
2018-11-05 10:45:00,106.52,106.55,106.23,106.37,261850.0,99.5674,99.5955,99.2964,99.4272,261850.0
2018-11-05 10:50:00,106.37,106.68,106.35,106.65,293321.0,99.4272,99.717,99.4085,99.6889,293321.0
2018-11-05 10:55:00,106.66,107.02,106.65,106.98,513820.0,99.6983,100.0348,99.6889,99.9974,513820.0
2018-11-05 11:00:00,106.97,106.98,106.76,106.85,265185.0,99.9881,99.9974,99.7918,99.8759,265185.0
2018-11-05 11:05:00,106.85,106.96,106.69,106.69,216791.0,99.8759,99.9787,99.7263,99.7263,216791.0
2018-11-05 11:10:00,106.69,106.76,106.57,106.68,219879.0,99.7263,99.7918,99.6142,99.717,219879.0
2018-11-05 11:15:00,106.67,106.76,106.57,106.73,199292.0,99.7076,99.7918,99.6142,99.7637,199292.0
2018-11-05 11:20:00,106.72,106.81,106.55,106.62,246430.0,99.7544,99.8385,99.5955,99.6609,246430.0
2018-11-05 11:25:00,106.61,106.63,106.46,106.5,271789.0,99.6516,99.6702,99.5113,99.5487,271789.0
2018-11-05 11:30:00,106.5,106.51,106.26,106.28,398760.0,99.5487,99.5581,99.3244,99.3431,398760.0
2018-11-05 11:35:00,106.28,106.44,106.23,106.39,190638.0,99.3431,99.4926,99.2964,99.4459,190638.0
2018-11-05 11:40:00,106.39,106.56,106.33,106.43,301703.0,99.4459,99.6048,99.3898,99.4833,301703.0
2018-11-05 11:45:00,106.42,106.49,106.34,106.43,169471.0,99.474,99.5394,99.3992,99.4833,169471.0
2018-11-05 11:50:00,106.43,106.7,106.42,106.59,187856.0,99.4833,99.7357,99.474,99.6329,187856.0
2018-11-05 11:55:00,106.59,106.66,106.46,106.57,160932.0,99.6329,99.6983,99.5113,99.6142,160932.0
2018-11-05 12:00:00,106.57,106.68,106.5,106.58,153611.0,99.6142,99.717,99.5487,99.6235,153611.0
2018-11-05 12:05:00,106.58,106.63,106.38,106.4,164690.0,99.6235,99.6702,99.4366,99.4553,164690.0
2018-11-05 12:10:00,106.39,106.65,106.36,106.62,145541.0,99.4459,99.6889,99.4179,99.6609,145541.0
2018-11-05 12:15:00,106.62,106.7,106.53,106.61,179140.0,99.6609,99.7357,99.5768,99.6516,179140.0
2018-11-05 12:20:00,106.61,106.91,106.6,106.89,158921.0,99.6516,99.932,99.6422,99.9133,158921.0
2018-11-05 12:25:00,106.89,106.95,106.83,106.86,223508.0,99.9133,99.9694,99.8572,99.8852,223508.0
2018-11-05 12:30:00,106.86,106.92,106.73,106.77,191181.0,99.8852,99.9413,99.7637,99.8011,191181.0
2018-11-05 12:35:00,106.77,106.84,106.7,106.81,143358.0,99.8011,99.8665,99.7357,99.8385,143358.0
2018-11-05 12:40:00,106.8,106.9,106.79,106.89,118585.0,99.8292,99.9226,99.8198,99.9133,118585.0
2018-11-05 12:45:00,106.88,106.92,106.78,106.84,204748.0,99.9039,99.9413,99.8105,99.8665,204748.0
2018-11-05 12:50:00,106.84,106.86,106.75,106.84,219192.0,99.8665,99.8852,99.7824,99.8665,219192.0
2018-11-05 12:55:00,106.84,106.97,106.79,106.92,171809.0,99.8665,99.9881,99.8198,99.9413,171809.0
2018-11-05 13:00:00,106.92,106.98,106.86,106.91,102922.0,99.9413,99.9974,99.8852,99.932,102922.0
2018-11-05 13:05:00,106.91,106.95,106.8,106.93,125505.0,99.932,99.9694,99.8292,99.9507,125505.0
2018-11-05 13:10:00,106.92,107.03,106.82,106.95,190922.0,99.9413,100.0441,99.8478,99.9694,190922.0
2018-11-05 13:15:00,106.95,107.07,106.93,107.06,177361.0,99.9694,100.0815,99.9507,100.0722,177361.0
2018-11-05 13:20:00,107.05,107.16,107.03,107.05,209585.0,100.0628,100.1657,100.0441,100.0628,209585.0
2018-11-05 13:25:00,107.05,107.07,106.92,106.96,131637.0,100.0628,100.0815,99.9413,99.9787,131637.0
2018-11-05 13:30:00,106.95,107.02,106.7,106.73,232563.0,99.9694,100.0348,99.7357,99.7637,232563.0
2018-11-05 13:35:00,106.72,106.95,106.67,106.85,173121.0,99.7544,99.9694,99.7076,99.8759,173121.0
2018-11-05 13:40:00,106.86,106.96,106.85,106.93,84268.0,99.8852,99.9787,99.8759,99.9507,84268.0
2018-11-05 13:45:00,106.94,107.01,106.91,106.98,115577.0,99.96,100.0254,99.932,99.9974,115577.0
2018-11-05 13:50:00,106.99,107.07,106.91,107.07,154852.0,100.0067,100.0815,99.932,100.0815,154852.0
2018-11-05 13:55:00,107.07,107.1,106.96,106.97,137181.0,100.0815,100.1096,99.9787,99.9881,137181.0
2018-11-05 14:00:00,106.96,107.03,106.85,106.86,157165.0,99.9787,100.0441,99.8759,99.8852,157165.0
2018-11-05 14:05:00,106.86,107.04,106.85,107.04,109840.0,99.8852,100.0535,99.8759,100.0535,109840.0
2018-11-05 14:10:00,107.03,107.09,107.0,107.08,109782.0,100.0441,100.1002,100.0161,100.0909,109782.0
2018-11-05 14:15:00,107.08,107.29,107.05,107.28,290194.0,100.0909,100.2872,100.0628,100.2778,290194.0
2018-11-05 14:20:00,107.28,107.54,107.28,107.49,331251.0,100.2778,100.5209,100.2778,100.4741,331251.0
2018-11-05 14:25:00,107.51,107.59,107.47,107.59,258515.0,100.4928,100.5676,100.4554,100.5676,258515.0
2018-11-05 14:30:00,107.58,107.59,107.41,107.53,253679.0,100.5582,100.5676,100.3993,100.5115,253679.0
2018-11-05 14:35:00,107.52,107.57,107.4,107.45,160054.0,100.5022,100.5489,100.39,100.4367,160054.0
2018-11-05 14:40:00,107.45,107.57,107.45,107.57,149466.0,100.4367,100.5489,100.4367,100.5489,149466.0
2018-11-05 14:45:00,107.58,107.69,107.54,107.61,181134.0,100.5582,100.6611,100.5209,100.5863,181134.0
2018-11-05 14:50:00,107.61,107.74,107.59,107.64,194177.0,100.5863,100.7078,100.5676,100.6143,194177.0
2018-11-05 14:55:00,107.63,107.66,107.52,107.54,174450.0,100.605,100.633,100.5022,100.5209,174450.0
2018-11-05 15:00:00,107.55,107.6,107.41,107.48,262880.0,100.5302,100.5769,100.3993,100.4648,262880.0
2018-11-05 15:05:00,107.48,107.62,107.38,107.41,201277.0,100.4648,100.5956,100.3713,100.3993,201277.0
2018-11-05 15:10:00,107.42,107.58,107.4,107.48,243005.0,100.4087,100.5582,100.39,100.4648,243005.0
2018-11-05 15:15:00,107.48,107.48,107.24,107.25,239529.0,100.4648,100.4648,100.2404,100.2498,239529.0
2018-11-05 15:20:00,107.25,107.29,107.12,107.15,237357.0,100.2498,100.2872,100.1283,100.1563,237357.0
2018-11-05 15:25:00,107.14,107.31,106.99,107.3,392036.0,100.147,100.3059,100.0067,100.2965,392036.0
2018-11-05 15:30:00,107.3,107.41,107.2,107.38,261732.0,100.2965,100.3993,100.203,100.3713,261732.0
2018-11-05 15:35:00,107.38,107.44,107.3,107.38,260574.0,100.3713,100.4274,100.2965,100.3713,260574.0
2018-11-05 15:40:00,107.38,107.43,107.34,107.41,289440.0,100.3713,100.418,100.3339,100.3993,289440.0
2018-11-05 15:45:00,107.4,107.51,107.32,107.47,471248.0,100.39,100.4928,100.3152,100.4554,471248.0
2018-11-05 15:50:00,107.46,107.64,107.38,107.63,531729.0,100.4461,100.6143,100.3713,100.605,531729.0
2018-11-05 15:55:00,107.64,107.74,107.47,107.49,1061381.0,100.6143,100.7078,100.4554,100.4741,1061381.0
2018-11-06 09:30:00,107.38,108.09,107.23,107.98,810072.0,100.3713,101.035,100.2311,100.9321,810072.0
2018-11-06 09:35:00,108.0,108.29,107.83,108.19,562331.0,100.9508,101.2219,100.7919,101.1284,562331.0
2018-11-06 09:40:00,108.19,108.65,108.19,108.61,553426.0,101.1284,101.5584,101.1284,101.521,553426.0
2018-11-06 09:45:00,108.63,108.84,108.45,108.79,458353.0,101.5397,101.736,101.3715,101.6893,458353.0
2018-11-06 09:50:00,108.8,108.81,108.49,108.57,298973.0,101.6986,101.708,101.4088,101.4836,298973.0
2018-11-06 09:55:00,108.57,108.67,108.36,108.4,372518.0,101.4836,101.5771,101.2873,101.3247,372518.0
2018-11-06 10:00:00,108.39,108.5,108.25,108.44,400286.0,101.3154,101.4182,101.1845,101.3621,400286.0
2018-11-06 10:05:00,108.44,108.5,108.11,108.12,339215.0,101.3621,101.4182,101.0536,101.063,339215.0
2018-11-06 10:10:00,108.11,108.22,107.92,108.05,454234.0,101.0536,101.1565,100.876,100.9976,454234.0
2018-11-06 10:15:00,108.04,108.15,107.87,107.91,363789.0,100.9882,101.091,100.8293,100.8667,363789.0
2018-11-06 10:20:00,107.92,108.05,107.83,108.02,233132.0,100.876,100.9976,100.7919,100.9695,233132.0
2018-11-06 10:25:00,108.02,108.03,107.76,107.78,210286.0,100.9695,100.9789,100.7265,100.7452,210286.0
2018-11-06 10:30:00,107.78,108.18,107.77,108.14,287961.0,100.7452,101.1191,100.7358,101.0817,287961.0
2018-11-06 10:35:00,108.14,108.17,107.6,107.81,354565.0,101.0817,101.1097,100.5769,100.7732,354565.0
2018-11-06 10:40:00,107.81,107.81,107.52,107.66,298321.0,100.7732,100.7732,100.5022,100.633,298321.0
2018-11-06 10:45:00,107.66,107.78,107.52,107.53,239696.0,100.633,100.7452,100.5022,100.5115,239696.0
2018-11-06 10:50:00,107.54,107.64,107.29,107.41,446966.0,100.5209,100.6143,100.2872,100.3993,446966.0
2018-11-06 10:55:00,107.4,107.49,107.13,107.19,346122.0,100.39,100.4741,100.1376,100.1937,346122.0
2018-11-06 11:00:00,107.19,107.22,106.88,107.09,421566.0,100.1937,100.2217,99.9039,100.1002,421566.0
2018-11-06 11:05:00,107.1,107.26,107.03,107.19,258014.0,100.1096,100.2591,100.0441,100.1937,258014.0
2018-11-06 11:10:00,107.18,107.59,107.07,107.55,301221.0,100.1843,100.5676,100.0815,100.5302,301221.0
2018-11-06 11:15:00,107.56,107.62,107.45,107.46,170306.0,100.5395,100.5956,100.4367,100.4461,170306.0
2018-11-06 11:20:00,107.46,107.48,107.17,107.35,212849.0,100.4461,100.4648,100.175,100.3433,212849.0
2018-11-06 11:25:00,107.35,107.37,107.18,107.21,148739.0,100.3433,100.3619,100.1843,100.2124,148739.0
2018-11-06 11:30:00,107.23,107.24,107.02,107.09,165803.0,100.2311,100.2404,100.0348,100.1002,165803.0
2018-11-06 11:35:00,107.09,107.32,107.09,107.29,216207.0,100.1002,100.3152,100.1002,100.2872,216207.0
2018-11-06 11:40:00,107.29,107.44,107.27,107.42,166339.0,100.2872,100.4274,100.2685,100.4087,166339.0
2018-11-06 11:45:00,107.42,107.45,107.32,107.37,108531.0,100.4087,100.4367,100.3152,100.3619,108531.0
2018-11-06 11:50:00,107.38,107.48,107.32,107.37,136544.0,100.3713,100.4648,100.3152,100.3619,136544.0
2018-11-06 11:55:00,107.37,107.55,107.17,107.31,210489.0,100.3619,100.5302,100.175,100.3059,210489.0
2018-11-06 12:00:00,107.31,107.34,107.19,107.25,135677.0,100.3059,100.3339,100.1937,100.2498,135677.0
2018-11-06 12:05:00,107.25,107.61,107.24,107.43,163575.0,100.2498,100.5863,100.2404,100.418,163575.0
2018-11-06 12:10:00,107.43,107.45,107.32,107.42,113440.0,100.418,100.4367,100.3152,100.4087,113440.0
2018-11-06 12:15:00,107.41,107.48,107.36,107.46,149956.0,100.3993,100.4648,100.3526,100.4461,149956.0
2018-11-06 12:20:00,107.46,107.54,107.39,107.5,143308.0,100.4461,100.5209,100.3806,100.4835,143308.0
2018-11-06 12:25:00,107.49,107.63,107.49,107.6,146858.0,100.4741,100.605,100.4741,100.5769,146858.0
2018-11-06 12:30:00,107.61,107.64,107.56,107.63,139972.0,100.5863,100.6143,100.5395,100.605,139972.0
2018-11-06 12:35:00,107.63,107.75,107.62,107.73,199718.0,100.605,100.7171,100.5956,100.6984,199718.0
2018-11-06 12:40:00,107.73,107.87,107.72,107.81,173182.0,100.6984,100.8293,100.6891,100.7732,173182.0
2018-11-06 12:45:00,107.8,107.88,107.73,107.86,219613.0,100.7639,100.8387,100.6984,100.82,219613.0
2018-11-06 12:50:00,107.85,107.88,107.74,107.79,193648.0,100.8106,100.8387,100.7078,100.7545,193648.0
2018-11-06 12:55:00,107.78,107.8,107.66,107.76,188342.0,100.7452,100.7639,100.633,100.7265,188342.0
2018-11-06 13:00:00,107.74,107.78,107.68,107.7,71033.0,100.7078,100.7452,100.6517,100.6704,71033.0
2018-11-06 13:05:00,107.71,107.75,107.64,107.67,96628.0,100.6798,100.7171,100.6143,100.6424,96628.0
2018-11-06 13:10:00,107.68,107.69,107.53,107.56,100563.0,100.6517,100.6611,100.5115,100.5395,100563.0
2018-11-06 13:15:00,107.56,107.65,107.51,107.61,115663.0,100.5395,100.6237,100.4928,100.5863,115663.0
2018-11-06 13:20:00,107.6,107.62,107.51,107.53,82184.0,100.5769,100.5956,100.4928,100.5115,82184.0
2018-11-06 13:25:00,107.52,107.53,107.35,107.35,155222.0,100.5022,100.5115,100.3433,100.3433,155222.0
2018-11-06 13:30:00,107.35,107.4,107.32,107.37,120018.0,100.3433,100.39,100.3152,100.3619,120018.0
2018-11-06 13:35:00,107.37,107.51,107.36,107.49,117188.0,100.3619,100.4928,100.3526,100.4741,117188.0
2018-11-06 13:40:00,107.48,107.54,107.38,107.41,86326.0,100.4648,100.5209,100.3713,100.3993,86326.0
2018-11-06 13:45:00,107.4,107.44,107.22,107.27,130915.0,100.39,100.4274,100.2217,100.2685,130915.0
2018-11-06 13:50:00,107.27,107.35,107.26,107.3,117026.0,100.2685,100.3433,100.2591,100.2965,117026.0
2018-11-06 13:55:00,107.3,107.33,107.13,107.13,139049.0,100.2965,100.3246,100.1376,100.1376,139049.0
2018-11-06 14:00:00,107.13,107.17,107.05,107.11,163485.0,100.1376,100.175,100.0628,100.1189,163485.0
2018-11-06 14:05:00,107.11,107.15,107.06,107.07,102721.0,100.1189,100.1563,100.0722,100.0815,102721.0
2018-11-06 14:10:00,107.07,107.1,106.95,106.97,187830.0,100.0815,100.1096,99.9694,99.9881,187830.0
2018-11-06 14:15:00,106.96,106.97,106.85,106.88,183635.0,99.9787,99.9881,99.8759,99.9039,183635.0
2018-11-06 14:20:00,106.88,106.88,106.74,106.75,214905.0,99.9039,99.9039,99.7731,99.7824,214905.0
2018-11-06 14:25:00,106.75,106.75,106.28,106.43,455270.0,99.7824,99.7824,99.3431,99.4833,455270.0
2018-11-06 14:30:00,106.42,106.73,106.3,106.68,358095.0,99.474,99.7637,99.3618,99.717,358095.0
2018-11-06 14:35:00,106.68,106.83,106.65,106.73,257626.0,99.717,99.8572,99.6889,99.7637,257626.0
2018-11-06 14:40:00,106.73,106.89,106.71,106.88,146214.0,99.7637,99.9133,99.745,99.9039,146214.0
2018-11-06 14:45:00,106.89,107.01,106.86,106.98,149649.0,99.9133,100.0254,99.8852,99.9974,149649.0
2018-11-06 14:50:00,106.98,107.01,106.88,106.91,143188.0,99.9974,100.0254,99.9039,99.932,143188.0
2018-11-06 14:55:00,106.91,107.02,106.87,107.0,147227.0,99.932,100.0348,99.8946,100.0161,147227.0
2018-11-06 15:00:00,107.0,107.09,106.86,107.01,207588.0,100.0161,100.1002,99.8852,100.0254,207588.0
2018-11-06 15:05:00,107.01,107.12,106.99,107.06,203727.0,100.0254,100.1283,100.0067,100.0722,203727.0
2018-11-06 15:10:00,107.05,107.21,107.05,107.1,183909.0,100.0628,100.2124,100.0628,100.1096,183909.0
2018-11-06 15:15:00,107.1,107.24,107.08,107.2,135037.0,100.1096,100.2404,100.0909,100.203,135037.0
2018-11-06 15:20:00,107.2,107.43,107.12,107.38,277210.0,100.203,100.418,100.1283,100.3713,277210.0
2018-11-06 15:25:00,107.37,107.4,107.28,107.32,187506.0,100.3619,100.39,100.2778,100.3152,187506.0
2018-11-06 15:30:00,107.32,107.42,107.29,107.4,230910.0,100.3152,100.4087,100.2872,100.39,230910.0
2018-11-06 15:35:00,107.4,107.51,107.38,107.4,286981.0,100.39,100.4928,100.3713,100.39,286981.0
2018-11-06 15:40:00,107.4,107.53,107.36,107.37,286545.0,100.39,100.5115,100.3526,100.3619,286545.0
2018-11-06 15:45:00,107.36,107.48,107.22,107.43,274208.0,100.3526,100.4648,100.2217,100.418,274208.0
2018-11-06 15:50:00,107.42,107.65,107.37,107.59,437646.0,100.4087,100.6237,100.3619,100.5676,437646.0
2018-11-06 15:55:00,107.6,107.8,107.6,107.71,927367.0,100.5769,100.7639,100.5769,100.6798,927367.0
2018-11-07 09:30:00,109.44,110.28,109.4,110.2,2002666.0,102.2968,103.082,102.2594,103.0072,2002666.0
2018-11-07 09:35:00,110.21,110.67,110.07,110.65,987035.0,103.0166,103.4466,102.8857,103.4279,987035.0
2018-11-07 09:40:00,110.65,110.75,110.4,110.67,967270.0,103.4279,103.5213,103.1942,103.4466,967270.0
2018-11-07 09:45:00,110.66,110.75,110.0,110.13,700142.0,103.4372,103.5213,102.8203,102.9418,700142.0
2018-11-07 09:50:00,110.13,110.54,110.04,110.3,512016.0,102.9418,103.325,102.8577,103.1007,512016.0
2018-11-07 09:55:00,110.29,110.52,110.26,110.38,453417.0,103.0914,103.3063,103.0633,103.1755,453417.0
2018-11-07 10:00:00,110.38,110.84,110.32,110.68,666083.0,103.1755,103.6055,103.1194,103.4559,666083.0
2018-11-07 10:05:00,110.68,111.07,110.51,111.03,916912.0,103.4559,103.8204,103.297,103.7831,916912.0
2018-11-07 10:10:00,111.04,111.17,110.79,111.14,649901.0,103.7924,103.9139,103.5587,103.8859,649901.0
2018-11-07 10:15:00,111.14,111.26,111.04,111.1,439006.0,103.8859,103.998,103.7924,103.8485,439006.0
2018-11-07 10:20:00,111.1,111.11,110.8,110.9,436666.0,103.8485,103.8578,103.5681,103.6615,436666.0
2018-11-07 10:25:00,110.9,111.34,110.89,111.25,428866.0,103.6615,104.0728,103.6522,103.9887,428866.0
2018-11-07 10:30:00,111.24,111.49,111.23,111.37,408473.0,103.9794,104.213,103.97,104.1009,408473.0
2018-11-07 10:35:00,111.36,111.96,111.35,111.95,621177.0,104.0915,104.6524,104.0822,104.643,621177.0
2018-11-07 10:40:00,111.95,112.02,111.57,111.58,500604.0,104.643,104.7084,104.2878,104.2972,500604.0
2018-11-07 10:45:00,111.59,111.66,111.44,111.56,426188.0,104.3065,104.3719,104.1663,104.2785,426188.0
2018-11-07 10:50:00,111.55,111.96,111.52,111.73,385279.0,104.2691,104.6524,104.2411,104.4374,385279.0
2018-11-07 10:55:00,111.73,111.95,111.68,111.73,557559.0,104.4374,104.643,104.3906,104.4374,557559.0
2018-11-07 11:00:00,111.74,111.84,111.62,111.81,405992.0,104.4467,104.5402,104.3345,104.5121,405992.0
2018-11-07 11:05:00,111.8,111.96,111.76,111.91,319794.0,104.5028,104.6524,104.4654,104.6056,319794.0
2018-11-07 11:10:00,111.91,112.02,111.71,111.79,411185.0,104.6056,104.7084,104.4187,104.4935,411185.0
2018-11-07 11:15:00,111.79,111.9,111.41,111.41,409645.0,104.4935,104.5963,104.1383,104.1383,409645.0
2018-11-07 11:20:00,111.41,111.44,111.23,111.41,388178.0,104.1383,104.1663,103.97,104.1383,388178.0
2018-11-07 11:25:00,111.41,111.53,111.38,111.46,279632.0,104.1383,104.2504,104.1102,104.185,279632.0
2018-11-07 11:30:00,111.45,111.66,111.42,111.5,254601.0,104.1756,104.3719,104.1476,104.2224,254601.0
2018-11-07 11:35:00,111.5,111.64,111.47,111.51,274390.0,104.2224,104.3532,104.1943,104.2317,274390.0
2018-11-07 11:40:00,111.51,111.61,111.4,111.45,217670.0,104.2317,104.3252,104.1289,104.1756,217670.0
2018-11-07 11:45:00,111.45,111.56,111.36,111.52,212615.0,104.1756,104.2785,104.0915,104.2411,212615.0
2018-11-07 11:50:00,111.52,111.72,111.43,111.69,313655.0,104.2411,104.428,104.157,104.4,313655.0
2018-11-07 11:55:00,111.69,111.95,111.64,111.9,347429.0,104.4,104.643,104.3532,104.5963,347429.0
2018-11-07 12:00:00,111.91,111.98,111.83,111.9,228468.0,104.6056,104.6711,104.5308,104.5963,228468.0
2018-11-07 12:05:00,111.9,111.94,111.85,111.93,145043.0,104.5963,104.6337,104.5495,104.6243,145043.0
2018-11-07 12:10:00,111.94,111.99,111.88,111.94,220371.0,104.6337,104.6804,104.5776,104.6337,220371.0
2018-11-07 12:15:00,111.93,111.94,111.79,111.84,218762.0,104.6243,104.6337,104.4935,104.5402,218762.0
2018-11-07 12:20:00,111.84,111.85,111.72,111.79,149793.0,104.5402,104.5495,104.428,104.4935,149793.0
2018-11-07 12:25:00,111.8,111.85,111.77,111.77,155977.0,104.5028,104.5495,104.4748,104.4748,155977.0
2018-11-07 12:30:00,111.78,111.94,111.78,111.92,195959.0,104.4841,104.6337,104.4841,104.615,195959.0
2018-11-07 12:35:00,111.92,111.98,111.86,111.87,165026.0,104.615,104.6711,104.5589,104.5682,165026.0
2018-11-07 12:40:00,111.87,111.92,111.76,111.78,167016.0,104.5682,104.615,104.4654,104.4841,167016.0
2018-11-07 12:45:00,111.78,111.87,111.73,111.76,201113.0,104.4841,104.5682,104.4374,104.4654,201113.0
2018-11-07 12:50:00,111.76,111.87,111.72,111.79,167411.0,104.4654,104.5682,104.428,104.4935,167411.0
2018-11-07 12:55:00,111.8,111.95,111.78,111.83,156638.0,104.5028,104.643,104.4841,104.5308,156638.0
2018-11-07 13:00:00,111.83,111.98,111.82,111.92,165691.0,104.5308,104.6711,104.5215,104.615,165691.0
2018-11-07 13:05:00,111.92,111.93,111.82,111.84,155012.0,104.615,104.6243,104.5215,104.5402,155012.0
2018-11-07 13:10:00,111.84,111.86,111.78,111.82,143703.0,104.5402,104.5589,104.4841,104.5215,143703.0
2018-11-07 13:15:00,111.83,111.87,111.73,111.81,166243.0,104.5308,104.5682,104.4374,104.5121,166243.0
2018-11-07 13:20:00,111.81,111.85,111.72,111.77,180718.0,104.5121,104.5495,104.428,104.4748,180718.0
2018-11-07 13:25:00,111.77,111.97,111.77,111.92,168129.0,104.4748,104.6617,104.4748,104.615,168129.0
2018-11-07 13:30:00,111.93,111.97,111.86,111.88,158053.0,104.6243,104.6617,104.5589,104.5776,158053.0
2018-11-07 13:35:00,111.89,112.0,111.88,111.92,194672.0,104.5869,104.6897,104.5776,104.615,194672.0
2018-11-07 13:40:00,111.92,111.96,111.72,111.75,214121.0,104.615,104.6524,104.428,104.4561,214121.0
2018-11-07 13:45:00,111.74,111.74,111.61,111.62,225235.0,104.4467,104.4467,104.3252,104.3345,225235.0
2018-11-07 13:50:00,111.63,111.68,111.59,111.62,201883.0,104.3439,104.3906,104.3065,104.3345,201883.0
2018-11-07 13:55:00,111.61,111.88,111.61,111.86,234850.0,104.3252,104.5776,104.3252,104.5589,234850.0
2018-11-07 14:00:00,111.86,111.91,111.82,111.85,199959.0,104.5589,104.6056,104.5215,104.5495,199959.0
2018-11-07 14:05:00,111.84,111.9,111.8,111.86,315122.0,104.5402,104.5963,104.5028,104.5589,315122.0
2018-11-07 14:10:00,111.86,112.11,111.84,112.01,490322.0,104.5589,104.7926,104.5402,104.6991,490322.0
2018-11-07 14:15:00,112.01,112.16,111.94,111.97,215522.0,104.6991,104.8393,104.6337,104.6617,215522.0
2018-11-07 14:20:00,111.97,112.12,111.96,112.09,193788.0,104.6617,104.8019,104.6524,104.7739,193788.0
2018-11-07 14:25:00,112.09,112.14,112.02,112.1,281160.0,104.7739,104.8206,104.7084,104.7832,281160.0
2018-11-07 14:30:00,112.1,112.13,111.99,112.01,389598.0,104.7832,104.8113,104.6804,104.6991,389598.0
2018-11-07 14:35:00,112.0,112.07,111.97,112.02,354451.0,104.6897,104.7552,104.6617,104.7084,354451.0
2018-11-07 14:40:00,112.03,112.12,111.94,111.96,295148.0,104.7178,104.8019,104.6337,104.6524,295148.0
2018-11-07 14:45:00,111.95,112.0,111.78,111.79,264917.0,104.643,104.6897,104.4841,104.4935,264917.0
2018-11-07 14:50:00,111.79,111.96,111.79,111.87,256064.0,104.4935,104.6524,104.4935,104.5682,256064.0
2018-11-07 14:55:00,111.85,111.91,111.81,111.86,161362.0,104.5495,104.6056,104.5121,104.5589,161362.0
2018-11-07 15:00:00,111.85,112.0,111.79,111.93,219824.0,104.5495,104.6897,104.4935,104.6243,219824.0
2018-11-07 15:05:00,111.94,112.14,111.94,112.09,274606.0,104.6337,104.8206,104.6337,104.7739,274606.0
2018-11-07 15:10:00,112.1,112.24,112.03,112.18,316988.0,104.7832,104.9141,104.7178,104.858,316988.0
2018-11-07 15:15:00,112.17,112.18,111.99,112.01,325123.0,104.8487,104.858,104.6804,104.6991,325123.0
2018-11-07 15:20:00,112.0,112.02,111.83,111.84,356601.0,104.6897,104.7084,104.5308,104.5402,356601.0
2018-11-07 15:25:00,111.84,111.91,111.7,111.73,490904.0,104.5402,104.6056,104.4093,104.4374,490904.0
2018-11-07 15:30:00,111.73,111.93,111.72,111.91,424607.0,104.4374,104.6243,104.428,104.6056,424607.0
2018-11-07 15:35:00,111.91,112.06,111.85,112.01,423057.0,104.6056,104.7458,104.5495,104.6991,423057.0
2018-11-07 15:40:00,112.01,112.03,111.9,111.93,427726.0,104.6991,104.7178,104.5963,104.6243,427726.0
2018-11-07 15:45:00,111.93,112.01,111.82,111.88,568079.0,104.6243,104.6991,104.5215,104.5776,568079.0
2018-11-07 15:50:00,111.88,111.91,111.79,111.82,747136.0,104.5776,104.6056,104.4935,104.5215,747136.0
2018-11-07 15:55:00,111.83,112.1,111.82,111.96,2057245.0,104.5308,104.7832,104.5215,104.6524,2057245.0
2018-11-08 09:30:00,111.79,112.12,111.15,111.21,1217723.0,104.4935,104.8019,103.8952,103.9513,1217723.0
2018-11-08 09:35:00,111.21,111.81,110.98,111.69,760301.0,103.9513,104.5121,103.7363,104.4,760301.0
2018-11-08 09:40:00,111.7,111.7,111.23,111.44,338656.0,104.4093,104.4093,103.97,104.1663,338656.0
2018-11-08 09:45:00,111.44,111.76,111.34,111.45,387170.0,104.1663,104.4654,104.0728,104.1756,387170.0
2018-11-08 09:50:00,111.44,111.79,111.4,111.59,382004.0,104.1663,104.4935,104.1289,104.3065,382004.0
2018-11-08 09:55:00,111.58,111.91,111.58,111.91,341550.0,104.2972,104.6056,104.2972,104.6056,341550.0
2018-11-08 10:00:00,111.91,112.16,111.82,112.11,348742.0,104.6056,104.8393,104.5215,104.7926,348742.0
2018-11-08 10:05:00,112.11,112.21,111.75,111.76,375474.0,104.7926,104.886,104.4561,104.4654,375474.0
2018-11-08 10:10:00,111.77,111.87,111.45,111.47,346709.0,104.4748,104.5682,104.1756,104.1943,346709.0
2018-11-08 10:15:00,111.48,111.73,111.33,111.7,309189.0,104.2037,104.4374,104.0635,104.4093,309189.0
2018-11-08 10:20:00,111.71,111.85,111.36,111.4,420703.0,104.4187,104.5495,104.0915,104.1289,420703.0
2018-11-08 10:25:00,111.39,111.58,111.32,111.4,391872.0,104.1196,104.2972,104.0541,104.1289,391872.0
2018-11-08 10:30:00,111.39,111.63,111.27,111.54,262400.0,104.1196,104.3439,104.0074,104.2598,262400.0
2018-11-08 10:35:00,111.54,111.72,111.45,111.69,226782.0,104.2598,104.428,104.1756,104.4,226782.0
2018-11-08 10:40:00,111.7,111.72,111.41,111.42,290316.0,104.4093,104.428,104.1383,104.1476,290316.0
2018-11-08 10:45:00,111.41,111.63,111.32,111.55,204727.0,104.1383,104.3439,104.0541,104.2691,204727.0
2018-11-08 10:50:00,111.54,111.74,111.53,111.65,163634.0,104.2598,104.4467,104.2504,104.3626,163634.0
2018-11-08 10:55:00,111.65,111.77,111.61,111.7,226469.0,104.3626,104.4748,104.3252,104.4093,226469.0
2018-11-08 11:00:00,111.71,111.82,111.64,111.71,206148.0,104.4187,104.5215,104.3532,104.4187,206148.0
2018-11-08 11:05:00,111.7,111.7,111.52,111.58,364028.0,104.4093,104.4093,104.2411,104.2972,364028.0
2018-11-08 11:10:00,111.58,111.63,111.5,111.57,199491.0,104.2972,104.3439,104.2224,104.2878,199491.0
2018-11-08 11:15:00,111.57,111.63,111.52,111.56,235086.0,104.2878,104.3439,104.2411,104.2785,235086.0
2018-11-08 11:20:00,111.56,111.58,111.22,111.24,452656.0,104.2785,104.2972,103.9607,103.9794,452656.0
2018-11-08 11:25:00,111.25,111.54,111.24,111.46,230683.0,103.9887,104.2598,103.9794,104.185,230683.0
2018-11-08 11:30:00,111.47,111.66,111.4,111.6,213700.0,104.1943,104.3719,104.1289,104.3159,213700.0
2018-11-08 11:35:00,111.59,111.67,111.54,111.59,230720.0,104.3065,104.3813,104.2598,104.3065,230720.0
2018-11-08 11:40:00,111.59,111.82,111.59,111.6,190406.0,104.3065,104.5215,104.3065,104.3159,190406.0
2018-11-08 11:45:00,111.61,111.71,111.59,111.62,140022.0,104.3252,104.4187,104.3065,104.3345,140022.0
2018-11-08 11:50:00,111.62,111.65,111.42,111.44,151628.0,104.3345,104.3626,104.1476,104.1663,151628.0
2018-11-08 11:55:00,111.44,111.52,111.41,111.52,172488.0,104.1663,104.2411,104.1383,104.2411,172488.0
2018-11-08 12:00:00,111.52,111.53,111.42,111.44,192339.0,104.2411,104.2504,104.1476,104.1663,192339.0
2018-11-08 12:05:00,111.44,111.56,111.34,111.34,188795.0,104.1663,104.2785,104.0728,104.0728,188795.0
2018-11-08 12:10:00,111.35,111.43,111.26,111.26,139371.0,104.0822,104.157,103.998,103.998,139371.0
2018-11-08 12:15:00,111.26,111.44,111.26,111.38,151200.0,103.998,104.1663,103.998,104.1102,151200.0
2018-11-08 12:20:00,111.39,111.56,111.38,111.51,125093.0,104.1196,104.2785,104.1102,104.2317,125093.0
2018-11-08 12:25:00,111.51,111.52,111.17,111.18,195324.0,104.2317,104.2411,103.9139,103.9233,195324.0
2018-11-08 12:30:00,111.19,111.35,111.13,111.34,153180.0,103.9326,104.0822,103.8765,104.0728,153180.0
2018-11-08 12:35:00,111.33,111.36,111.27,111.31,100823.0,104.0635,104.0915,104.0074,104.0448,100823.0
2018-11-08 12:40:00,111.32,111.42,111.3,111.36,83970.0,104.0541,104.1476,104.0354,104.0915,83970.0
2018-11-08 12:45:00,111.36,111.38,111.2,111.21,104052.0,104.0915,104.1102,103.942,103.9513,104052.0
2018-11-08 12:50:00,111.22,111.27,111.11,111.15,123251.0,103.9607,104.0074,103.8578,103.8952,123251.0
2018-11-08 12:55:00,111.16,111.38,111.13,111.35,213499.0,103.9046,104.1102,103.8765,104.0822,213499.0
2018-11-08 13:00:00,111.34,111.41,111.32,111.41,171949.0,104.0728,104.1383,104.0541,104.1383,171949.0
2018-11-08 13:05:00,111.4,111.44,111.26,111.33,107113.0,104.1289,104.1663,103.998,104.0635,107113.0
2018-11-08 13:10:00,111.32,111.33,111.19,111.23,114907.0,104.0541,104.0635,103.9326,103.97,114907.0
2018-11-08 13:15:00,111.23,111.27,111.19,111.24,183236.0,103.97,104.0074,103.9326,103.9794,183236.0
2018-11-08 13:20:00,111.24,111.3,111.14,111.14,249569.0,103.9794,104.0354,103.8859,103.8859,249569.0
2018-11-08 13:25:00,111.13,111.21,110.96,110.97,248343.0,103.8765,103.9513,103.7176,103.727,248343.0
2018-11-08 13:30:00,110.97,111.01,110.91,111.01,187877.0,103.727,103.7644,103.6709,103.7644,187877.0
2018-11-08 13:35:00,111.01,111.1,111.0,111.04,129219.0,103.7644,103.8485,103.755,103.7924,129219.0
2018-11-08 13:40:00,111.04,111.05,110.92,110.96,131569.0,103.7924,103.8018,103.6802,103.7176,131569.0
2018-11-08 13:45:00,110.97,111.08,110.94,110.95,294402.0,103.727,103.8298,103.6989,103.7083,294402.0
2018-11-08 13:50:00,110.95,110.99,110.91,110.97,172895.0,103.7083,103.7457,103.6709,103.727,172895.0
2018-11-08 13:55:00,110.96,111.2,110.92,111.19,213694.0,103.7176,103.942,103.6802,103.9326,213694.0
2018-11-08 14:00:00,111.19,111.38,110.92,111.08,420834.0,103.9326,104.1102,103.6802,103.8298,420834.0
2018-11-08 14:05:00,111.09,111.66,111.08,111.56,308201.0,103.8391,104.3719,103.8298,104.2785,308201.0
2018-11-08 14:10:00,111.57,111.59,111.48,111.58,136568.0,104.2878,104.3065,104.2037,104.2972,136568.0
2018-11-08 14:15:00,111.59,111.69,111.42,111.46,198455.0,104.3065,104.4,104.1476,104.185,198455.0
2018-11-08 14:20:00,111.46,111.63,111.46,111.48,198167.0,104.185,104.3439,104.185,104.2037,198167.0
2018-11-08 14:25:00,111.47,111.48,111.29,111.3,243684.0,104.1943,104.2037,104.0261,104.0354,243684.0
2018-11-08 14:30:00,111.31,111.32,111.12,111.24,165611.0,104.0448,104.0541,103.8672,103.9794,165611.0
2018-11-08 14:35:00,111.25,111.36,111.18,111.19,244809.0,103.9887,104.0915,103.9233,103.9326,244809.0
2018-11-08 14:40:00,111.18,111.21,111.05,111.07,289274.0,103.9233,103.9513,103.8018,103.8204,289274.0
2018-11-08 14:45:00,111.06,111.43,111.02,111.36,258565.0,103.8111,104.157,103.7737,104.0915,258565.0
2018-11-08 14:50:00,111.36,111.42,111.21,111.31,120523.0,104.0915,104.1476,103.9513,104.0448,120523.0
2018-11-08 14:55:00,111.31,111.42,111.27,111.33,139921.0,104.0448,104.1476,104.0074,104.0635,139921.0
2018-11-08 15:00:00,111.34,111.35,111.11,111.18,219601.0,104.0728,104.0822,103.8578,103.9233,219601.0
2018-11-08 15:05:00,111.17,111.51,111.16,111.49,323103.0,103.9139,104.2317,103.9046,104.213,323103.0
2018-11-08 15:10:00,111.49,111.49,111.23,111.31,270661.0,104.213,104.213,103.97,104.0448,270661.0
2018-11-08 15:15:00,111.3,111.5,111.27,111.4,257619.0,104.0354,104.2224,104.0074,104.1289,257619.0
2018-11-08 15:20:00,111.39,111.46,111.33,111.43,188064.0,104.1196,104.185,104.0635,104.157,188064.0
2018-11-08 15:25:00,111.44,111.46,111.24,111.26,278054.0,104.1663,104.185,103.9794,103.998,278054.0
2018-11-08 15:30:00,111.26,111.47,111.18,111.37,272124.0,103.998,104.1943,103.9233,104.1009,272124.0
2018-11-08 15:35:00,111.37,111.39,111.08,111.21,332914.0,104.1009,104.1196,103.8298,103.9513,332914.0
2018-11-08 15:40:00,111.2,111.4,111.15,111.36,238623.0,103.942,104.1289,103.8952,104.0915,238623.0
2018-11-08 15:45:00,111.36,111.51,111.33,111.45,288230.0,104.0915,104.2317,104.0635,104.1756,288230.0
2018-11-08 15:50:00,111.45,111.69,111.39,111.58,406027.0,104.1756,104.4,104.1196,104.2972,406027.0
2018-11-08 15:55:00,111.59,111.79,111.47,111.79,1116983.0,104.3065,104.4935,104.1943,104.4935,1116983.0
2018-11-09 09:30:00,110.9,111.45,110.78,111.32,1198301.0,103.6615,104.1756,103.5494,104.0541,1198301.0
2018-11-09 09:35:00,111.31,111.35,110.44,110.55,736049.0,104.0448,104.0822,103.2316,103.3344,736049.0
2018-11-09 09:40:00,110.54,110.71,110.26,110.36,484718.0,103.325,103.4839,103.0633,103.1568,484718.0
2018-11-09 09:45:00,110.38,110.92,110.35,110.69,432853.0,103.1755,103.6802,103.1474,103.4653,432853.0
2018-11-09 09:50:00,110.68,110.83,110.56,110.57,273302.0,103.4559,103.5961,103.3437,103.3531,273302.0
2018-11-09 09:55:00,110.57,110.79,110.31,110.49,336301.0,103.3531,103.5587,103.1101,103.2783,336301.0
2018-11-09 10:00:00,110.49,110.78,110.4,110.45,281599.0,103.2783,103.5494,103.1942,103.2409,281599.0
2018-11-09 10:05:00,110.44,110.67,110.26,110.28,276061.0,103.2316,103.4466,103.0633,103.082,276061.0
2018-11-09 10:10:00,110.28,110.32,109.92,110.06,532978.0,103.082,103.1194,102.7455,102.8764,532978.0
2018-11-09 10:15:00,110.06,110.11,109.76,109.8,474225.0,102.8764,102.9231,102.596,102.6333,474225.0
2018-11-09 10:20:00,109.8,109.8,109.61,109.7,480451.0,102.6333,102.6333,102.4557,102.5399,480451.0
2018-11-09 10:25:00,109.7,109.74,109.32,109.52,496146.0,102.5399,102.5773,102.1847,102.3716,496146.0
2018-11-09 10:30:00,109.53,109.53,109.06,109.08,420684.0,102.381,102.381,101.9416,101.9603,420684.0
2018-11-09 10:35:00,109.07,109.72,109.07,109.7,350108.0,101.951,102.5586,101.951,102.5399,350108.0
2018-11-09 10:40:00,109.7,109.71,109.27,109.32,311867.0,102.5399,102.5492,102.1379,102.1847,311867.0
2018-11-09 10:45:00,109.33,109.52,109.19,109.23,216954.0,102.194,102.3716,102.0632,102.1005,216954.0
2018-11-09 10:50:00,109.23,109.33,109.14,109.26,254332.0,102.1005,102.194,102.0164,102.1286,254332.0
2018-11-09 10:55:00,109.27,109.42,109.18,109.34,273897.0,102.1379,102.2781,102.0538,102.2034,273897.0
2018-11-09 11:00:00,109.33,109.83,109.26,109.6,567672.0,102.194,102.6614,102.1286,102.4464,567672.0
2018-11-09 11:05:00,109.61,109.61,109.31,109.33,549336.0,102.4557,102.4557,102.1753,102.194,549336.0
2018-11-09 11:10:00,109.33,109.62,109.31,109.4,384328.0,102.194,102.4651,102.1753,102.2594,384328.0
2018-11-09 11:15:00,109.4,109.68,109.38,109.61,244397.0,102.2594,102.5212,102.2408,102.4557,244397.0
2018-11-09 11:20:00,109.62,109.78,109.54,109.7,345789.0,102.4651,102.6146,102.3903,102.5399,345789.0
2018-11-09 11:25:00,109.69,110.0,109.57,109.9,438616.0,102.5305,102.8203,102.4184,102.7268,438616.0
2018-11-09 11:30:00,109.89,110.03,109.75,109.83,250207.0,102.7175,102.8483,102.5866,102.6614,250207.0
2018-11-09 11:35:00,109.83,109.87,109.54,109.79,267723.0,102.6614,102.6988,102.3903,102.624,267723.0
2018-11-09 11:40:00,109.78,109.78,109.51,109.71,187485.0,102.6146,102.6146,102.3623,102.5492,187485.0
2018-11-09 11:45:00,109.71,109.82,109.43,109.45,192566.0,102.5492,102.652,102.2875,102.3062,192566.0
2018-11-09 11:50:00,109.45,109.47,109.25,109.37,287267.0,102.3062,102.3249,102.1192,102.2314,287267.0
2018-11-09 11:55:00,109.36,109.37,109.11,109.18,253433.0,102.2221,102.2314,101.9884,102.0538,253433.0
2018-11-09 12:00:00,109.17,109.26,109.1,109.12,254896.0,102.0445,102.1286,101.979,101.9977,254896.0
2018-11-09 12:05:00,109.12,109.26,109.1,109.24,194179.0,101.9977,102.1286,101.979,102.1099,194179.0
2018-11-09 12:10:00,109.24,109.32,109.15,109.19,144192.0,102.1099,102.1847,102.0258,102.0632,144192.0
2018-11-09 12:15:00,109.19,109.19,109.02,109.13,153697.0,102.0632,102.0632,101.9043,102.0071,153697.0
2018-11-09 12:20:00,109.12,109.33,108.95,109.29,282046.0,101.9977,102.194,101.8388,102.1566,282046.0
2018-11-09 12:25:00,109.28,109.43,109.25,109.26,166002.0,102.1473,102.2875,102.1192,102.1286,166002.0
2018-11-09 12:30:00,109.27,109.42,109.18,109.24,200370.0,102.1379,102.2781,102.0538,102.1099,200370.0
2018-11-09 12:35:00,109.23,109.37,109.21,109.22,150249.0,102.1005,102.2314,102.0819,102.0912,150249.0
2018-11-09 12:40:00,109.22,109.34,109.15,109.24,111471.0,102.0912,102.2034,102.0258,102.1099,111471.0
2018-11-09 12:45:00,109.23,109.39,109.2,109.35,123316.0,102.1005,102.2501,102.0725,102.2127,123316.0
2018-11-09 12:50:00,109.35,109.37,109.27,109.3,128368.0,102.2127,102.2314,102.1379,102.166,128368.0
2018-11-09 12:55:00,109.3,109.3,109.15,109.15,128324.0,102.166,102.166,102.0258,102.0258,128324.0
2018-11-09 13:00:00,109.16,109.19,109.04,109.12,255225.0,102.0351,102.0632,101.9229,101.9977,255225.0
2018-11-09 13:05:00,109.12,109.31,109.11,109.28,174913.0,101.9977,102.1753,101.9884,102.1473,174913.0
2018-11-09 13:10:00,109.28,109.29,109.06,109.08,101860.0,102.1473,102.1566,101.9416,101.9603,101860.0
2018-11-09 13:15:00,109.08,109.09,108.8,108.85,289269.0,101.9603,101.9697,101.6986,101.7453,289269.0
2018-11-09 13:20:00,108.84,109.0,108.76,108.91,195187.0,101.736,101.8856,101.6612,101.8014,195187.0
2018-11-09 13:25:00,108.93,109.05,108.85,109.04,152116.0,101.8201,101.9323,101.7453,101.9229,152116.0
2018-11-09 13:30:00,109.04,109.04,108.91,108.99,157720.0,101.9229,101.9229,101.8014,101.8762,157720.0
2018-11-09 13:35:00,109.0,109.08,108.93,108.96,157108.0,101.8856,101.9603,101.8201,101.8482,157108.0
2018-11-09 13:40:00,108.97,109.02,108.89,109.01,258760.0,101.8575,101.9043,101.7827,101.8949,258760.0
2018-11-09 13:45:00,109.0,109.01,108.87,108.89,207095.0,101.8856,101.8949,101.764,101.7827,207095.0
2018-11-09 13:50:00,108.89,108.97,108.88,108.96,182626.0,101.7827,101.8575,101.7734,101.8482,182626.0
2018-11-09 13:55:00,108.97,109.13,108.96,109.05,206254.0,101.8575,102.0071,101.8482,101.9323,206254.0
2018-11-09 14:00:00,109.04,109.16,109.03,109.15,162616.0,101.9229,102.0351,101.9136,102.0258,162616.0
2018-11-09 14:05:00,109.15,109.18,108.98,108.98,197416.0,102.0258,102.0538,101.8669,101.8669,197416.0
2018-11-09 14:10:00,108.98,109.04,108.93,108.99,249194.0,101.8669,101.9229,101.8201,101.8762,249194.0
2018-11-09 14:15:00,108.99,109.03,108.88,108.94,367018.0,101.8762,101.9136,101.7734,101.8295,367018.0
2018-11-09 14:20:00,108.94,109.01,108.92,109.0,232859.0,101.8295,101.8949,101.8108,101.8856,232859.0
2018-11-09 14:25:00,109.0,109.2,109.0,109.01,209225.0,101.8856,102.0725,101.8856,101.8949,209225.0
2018-11-09 14:30:00,109.02,109.24,108.99,109.2,277384.0,101.9043,102.1099,101.8762,102.0725,277384.0
2018-11-09 14:35:00,109.2,109.22,109.1,109.17,196907.0,102.0725,102.0912,101.979,102.0445,196907.0
2018-11-09 14:40:00,109.18,109.32,109.13,109.13,299959.0,102.0538,102.1847,102.0071,102.0071,299959.0
2018-11-09 14:45:00,109.13,109.28,109.12,109.18,265493.0,102.0071,102.1473,101.9977,102.0538,265493.0
2018-11-09 14:50:00,109.18,109.46,109.14,109.41,327843.0,102.0538,102.3155,102.0164,102.2688,327843.0
2018-11-09 14:55:00,109.42,109.63,109.39,109.53,366385.0,102.2781,102.4744,102.2501,102.381,366385.0
2018-11-09 15:00:00,109.53,109.7,109.49,109.68,206352.0,102.381,102.5399,102.3436,102.5212,206352.0
2018-11-09 15:05:00,109.68,109.72,109.53,109.67,211097.0,102.5212,102.5586,102.381,102.5118,211097.0
2018-11-09 15:10:00,109.68,109.8,109.53,109.76,264928.0,102.5212,102.6333,102.381,102.596,264928.0
2018-11-09 15:15:00,109.76,109.87,109.59,109.68,262797.0,102.596,102.6988,102.437,102.5212,262797.0
2018-11-09 15:20:00,109.69,109.96,109.65,109.88,375498.0,102.5305,102.7829,102.4931,102.7081,375498.0
2018-11-09 15:25:00,109.88,109.98,109.71,109.77,350003.0,102.7081,102.8016,102.5492,102.6053,350003.0
2018-11-09 15:30:00,109.77,109.87,109.7,109.73,298332.0,102.6053,102.6988,102.5399,102.5679,298332.0
2018-11-09 15:35:00,109.72,109.85,109.56,109.65,391079.0,102.5586,102.6801,102.409,102.4931,391079.0
2018-11-09 15:40:00,109.64,109.92,109.63,109.89,347141.0,102.4838,102.7455,102.4744,102.7175,347141.0
2018-11-09 15:45:00,109.9,109.98,109.67,109.7,419983.0,102.7268,102.8016,102.5118,102.5399,419983.0
2018-11-09 15:50:00,109.71,109.83,109.62,109.82,534400.0,102.5492,102.6614,102.4651,102.652,534400.0
2018-11-09 15:55:00,109.83,109.94,109.51,109.53,865265.0,102.6614,102.7642,102.3623,102.381,865265.0
2018-11-12 09:30:00,109.42,109.96,109.0,109.06,635894.0,102.2781,102.7829,101.8856,101.9416,635894.0
2018-11-12 09:35:00,109.07,109.11,108.42,108.49,464074.0,101.951,101.9884,101.3434,101.4088,464074.0
2018-11-12 09:40:00,108.47,108.69,108.39,108.64,385970.0,101.3902,101.5958,101.3154,101.5491,385970.0
2018-11-12 09:45:00,108.64,108.88,108.48,108.65,362120.0,101.5491,101.7734,101.3995,101.5584,362120.0
2018-11-12 09:50:00,108.65,108.65,108.42,108.46,370410.0,101.5584,101.5584,101.3434,101.3808,370410.0
2018-11-12 09:55:00,108.45,108.56,108.31,108.49,271575.0,101.3715,101.4743,101.2406,101.4088,271575.0
2018-11-12 10:00:00,108.5,108.51,108.06,108.13,411097.0,101.4182,101.4275,101.0069,101.0723,411097.0
2018-11-12 10:05:00,108.14,108.3,107.98,108.02,363223.0,101.0817,101.2312,100.9321,100.9695,363223.0
2018-11-12 10:10:00,108.03,108.06,107.88,108.04,348807.0,100.9789,101.0069,100.8387,100.9882,348807.0
2018-11-12 10:15:00,108.03,108.21,107.82,107.82,332188.0,100.9789,101.1471,100.7826,100.7826,332188.0
2018-11-12 10:20:00,107.82,108.21,107.8,108.19,308065.0,100.7826,101.1471,100.7639,101.1284,308065.0
2018-11-12 10:25:00,108.18,108.38,108.01,108.22,290965.0,101.1191,101.306,100.9602,101.1565,290965.0
2018-11-12 10:30:00,108.22,108.22,107.9,108.04,254537.0,101.1565,101.1565,100.8574,100.9882,254537.0
2018-11-12 10:35:00,108.03,108.2,107.88,107.93,373368.0,100.9789,101.1378,100.8387,100.8854,373368.0
2018-11-12 10:40:00,107.92,107.95,107.63,107.64,361088.0,100.876,100.9041,100.605,100.6143,361088.0
2018-11-12 10:45:00,107.64,107.82,107.58,107.69,345534.0,100.6143,100.7826,100.5582,100.6611,345534.0
2018-11-12 10:50:00,107.68,107.7,107.31,107.37,451099.0,100.6517,100.6704,100.3059,100.3619,451099.0
2018-11-12 10:55:00,107.37,107.38,107.13,107.28,461816.0,100.3619,100.3713,100.1376,100.2778,461816.0
2018-11-12 11:00:00,107.29,107.31,106.92,106.99,551449.0,100.2872,100.3059,99.9413,100.0067,551449.0
2018-11-12 11:05:00,106.98,107.13,106.86,107.08,433039.0,99.9974,100.1376,99.8852,100.0909,433039.0
2018-11-12 11:10:00,107.08,107.22,106.95,106.95,240275.0,100.0909,100.2217,99.9694,99.9694,240275.0
2018-11-12 11:15:00,106.96,106.96,106.56,106.73,347250.0,99.9787,99.9787,99.6048,99.7637,347250.0
2018-11-12 11:20:00,106.73,106.79,106.55,106.6,412256.0,99.7637,99.8198,99.5955,99.6422,412256.0
2018-11-12 11:25:00,106.6,106.61,106.31,106.39,349292.0,99.6422,99.6516,99.3711,99.4459,349292.0
2018-11-12 11:30:00,106.38,106.59,106.1,106.25,500923.0,99.4366,99.6329,99.1748,99.315,500923.0
2018-11-12 11:35:00,106.25,106.61,106.25,106.6,304229.0,99.315,99.6516,99.315,99.6422,304229.0
2018-11-12 11:40:00,106.61,107.02,106.6,106.82,303772.0,99.6516,100.0348,99.6422,99.8478,303772.0
2018-11-12 11:45:00,106.82,106.99,106.62,106.64,203806.0,99.8478,100.0067,99.6609,99.6796,203806.0
2018-11-12 11:50:00,106.64,106.87,106.38,106.82,309190.0,99.6796,99.8946,99.4366,99.8478,309190.0
2018-11-12 11:55:00,106.82,107.05,106.81,107.02,320787.0,99.8478,100.0628,99.8385,100.0348,320787.0
2018-11-12 12:00:00,107.02,107.2,107.0,107.13,171815.0,100.0348,100.203,100.0161,100.1376,171815.0
2018-11-12 12:05:00,107.13,107.5,107.12,107.39,411548.0,100.1376,100.4835,100.1283,100.3806,411548.0
2018-11-12 12:10:00,107.39,107.39,107.14,107.23,201399.0,100.3806,100.3806,100.147,100.2311,201399.0
2018-11-12 12:15:00,107.23,107.47,107.15,107.26,189285.0,100.2311,100.4554,100.1563,100.2591,189285.0
2018-11-12 12:20:00,107.26,107.35,107.11,107.23,194563.0,100.2591,100.3433,100.1189,100.2311,194563.0
2018-11-12 12:25:00,107.23,107.32,106.99,107.04,199719.0,100.2311,100.3152,100.0067,100.0535,199719.0
2018-11-12 12:30:00,107.03,107.05,106.89,106.91,189493.0,100.0441,100.0628,99.9133,99.932,189493.0
2018-11-12 12:35:00,106.91,107.28,106.9,107.21,301532.0,99.932,100.2778,99.9226,100.2124,301532.0
2018-11-12 12:40:00,107.21,107.35,107.1,107.23,225661.0,100.2124,100.3433,100.1096,100.2311,225661.0
2018-11-12 12:45:00,107.23,107.24,107.02,107.09,265799.0,100.2311,100.2404,100.0348,100.1002,265799.0
2018-11-12 12:50:00,107.09,107.13,106.87,106.89,232571.0,100.1002,100.1376,99.8946,99.9133,232571.0
2018-11-12 12:55:00,106.89,107.05,106.86,106.94,243038.0,99.9133,100.0628,99.8852,99.96,243038.0
2018-11-12 13:00:00,106.94,107.02,106.88,106.94,187396.0,99.96,100.0348,99.9039,99.96,187396.0
2018-11-12 13:05:00,106.94,106.95,106.7,106.88,192411.0,99.96,99.9694,99.7357,99.9039,192411.0
2018-11-12 13:10:00,106.87,106.88,106.63,106.66,153397.0,99.8946,99.9039,99.6702,99.6983,153397.0
2018-11-12 13:15:00,106.65,106.79,106.61,106.71,197214.0,99.6889,99.8198,99.6516,99.745,197214.0
2018-11-12 13:20:00,106.7,106.85,106.66,106.73,196758.0,99.7357,99.8759,99.6983,99.7637,196758.0
2018-11-12 13:25:00,106.73,106.98,106.68,106.9,219638.0,99.7637,99.9974,99.717,99.9226,219638.0
2018-11-12 13:30:00,106.9,106.93,106.76,106.9,211485.0,99.9226,99.9507,99.7918,99.9226,211485.0
2018-11-12 13:35:00,106.9,106.92,106.61,106.63,266120.0,99.9226,99.9413,99.6516,99.6702,266120.0
2018-11-12 13:40:00,106.63,106.71,106.45,106.48,335927.0,99.6702,99.745,99.502,99.53,335927.0
2018-11-12 13:45:00,106.49,106.67,106.27,106.6,282294.0,99.5394,99.7076,99.3337,99.6422,282294.0
2018-11-12 13:50:00,106.59,107.08,106.58,106.9,413644.0,99.6329,100.0909,99.6235,99.9226,413644.0
2018-11-12 13:55:00,106.9,106.98,106.67,106.76,233863.0,99.9226,99.9974,99.7076,99.7918,233863.0
2018-11-12 14:00:00,106.73,107.03,106.61,106.97,306110.0,99.7637,100.0441,99.6516,99.9881,306110.0
2018-11-12 14:05:00,106.97,107.04,106.84,107.01,247040.0,99.9881,100.0535,99.8665,100.0254,247040.0
2018-11-12 14:10:00,107.0,107.25,106.99,107.17,326872.0,100.0161,100.2498,100.0067,100.175,326872.0
2018-11-12 14:15:00,107.17,107.49,107.12,107.39,282409.0,100.175,100.4741,100.1283,100.3806,282409.0
2018-11-12 14:20:00,107.39,107.41,107.19,107.35,235136.0,100.3806,100.3993,100.1937,100.3433,235136.0
2018-11-12 14:25:00,107.35,107.36,107.01,107.03,245459.0,100.3433,100.3526,100.0254,100.0441,245459.0
2018-11-12 14:30:00,107.03,107.32,107.02,107.3,213515.0,100.0441,100.3152,100.0348,100.2965,213515.0
2018-11-12 14:35:00,107.31,107.37,106.91,107.05,305459.0,100.3059,100.3619,99.932,100.0628,305459.0
2018-11-12 14:40:00,107.05,107.38,107.01,107.34,274249.0,100.0628,100.3713,100.0254,100.3339,274249.0
2018-11-12 14:45:00,107.34,107.7,107.33,107.63,414419.0,100.3339,100.6704,100.3246,100.605,414419.0
2018-11-12 14:50:00,107.61,107.75,107.26,107.3,412836.0,100.5863,100.7171,100.2591,100.2965,412836.0
2018-11-12 14:55:00,107.3,107.36,107.07,107.11,266250.0,100.2965,100.3526,100.0815,100.1189,266250.0
2018-11-12 15:00:00,107.11,107.27,107.0,107.07,248367.0,100.1189,100.2685,100.0161,100.0815,248367.0
2018-11-12 15:05:00,107.06,107.09,106.94,107.03,373418.0,100.0722,100.1002,99.96,100.0441,373418.0
2018-11-12 15:10:00,107.03,107.17,106.85,107.14,335324.0,100.0441,100.175,99.8759,100.147,335324.0
2018-11-12 15:15:00,107.14,107.32,106.95,107.3,480627.0,100.147,100.3152,99.9694,100.2965,480627.0
2018-11-12 15:20:00,107.31,107.49,107.19,107.24,390834.0,100.3059,100.4741,100.1937,100.2404,390834.0
2018-11-12 15:25:00,107.25,107.33,107.13,107.23,319397.0,100.2498,100.3246,100.1376,100.2311,319397.0
2018-11-12 15:30:00,107.24,107.24,106.95,107.04,488496.0,100.2404,100.2404,99.9694,100.0535,488496.0
2018-11-12 15:35:00,107.06,107.24,107.0,107.19,337107.0,100.0722,100.2404,100.0161,100.1937,337107.0
2018-11-12 15:40:00,107.19,107.43,106.98,107.29,498996.0,100.1937,100.418,99.9974,100.2872,498996.0
2018-11-12 15:45:00,107.29,107.44,107.05,107.12,526211.0,100.2872,100.4274,100.0628,100.1283,526211.0
2018-11-12 15:50:00,107.11,107.14,106.67,106.8,690434.0,100.1189,100.147,99.7076,99.8292,690434.0
2018-11-12 15:55:00,106.8,107.02,106.75,106.92,1427124.0,99.8292,100.0348,99.7824,99.9413,1427124.0
2018-11-13 09:30:00,107.55,108.23,107.47,108.07,704194.0,100.5302,101.1658,100.4554,101.0163,704194.0
2018-11-13 09:35:00,108.08,108.57,108.08,108.52,513939.0,101.0256,101.4836,101.0256,101.4369,513939.0
2018-11-13 09:40:00,108.53,108.56,107.88,107.95,621699.0,101.4462,101.4743,100.8387,100.9041,621699.0
2018-11-13 09:45:00,107.95,108.47,107.93,108.09,521705.0,100.9041,101.3902,100.8854,101.035,521705.0
2018-11-13 09:50:00,108.1,108.13,107.64,107.84,361612.0,101.0443,101.0723,100.6143,100.8013,361612.0
2018-11-13 09:55:00,107.84,107.89,107.69,107.77,515698.0,100.8013,100.848,100.6611,100.7358,515698.0
2018-11-13 10:00:00,107.77,107.79,107.05,107.26,743112.0,100.7358,100.7545,100.0628,100.2591,743112.0
2018-11-13 10:05:00,107.28,108.04,107.21,107.98,501691.0,100.2778,100.9882,100.2124,100.9321,501691.0
2018-11-13 10:10:00,107.98,108.07,107.84,108.02,368049.0,100.9321,101.0163,100.8013,100.9695,368049.0
2018-11-13 10:15:00,108.01,108.2,107.89,108.08,374340.0,100.9602,101.1378,100.848,101.0256,374340.0
2018-11-13 10:20:00,108.07,108.1,107.25,107.3,477249.0,101.0163,101.0443,100.2498,100.2965,477249.0
2018-11-13 10:25:00,107.29,107.54,107.21,107.27,447426.0,100.2872,100.5209,100.2124,100.2685,447426.0
2018-11-13 10:30:00,107.26,107.78,107.18,107.72,298787.0,100.2591,100.7452,100.1843,100.6891,298787.0
2018-11-13 10:35:00,107.72,108.01,107.53,107.82,465735.0,100.6891,100.9602,100.5115,100.7826,465735.0
2018-11-13 10:40:00,107.83,108.33,107.65,107.97,494406.0,100.7919,101.2593,100.6237,100.9228,494406.0
2018-11-13 10:45:00,107.96,108.13,107.77,107.86,466498.0,100.9134,101.0723,100.7358,100.82,466498.0
2018-11-13 10:50:00,107.87,107.98,107.59,107.65,445757.0,100.8293,100.9321,100.5676,100.6237,445757.0
2018-11-13 10:55:00,107.65,108.0,107.63,107.93,425916.0,100.6237,100.9508,100.605,100.8854,425916.0
2018-11-13 11:00:00,107.92,108.65,107.89,108.58,792568.0,100.876,101.5584,100.848,101.493,792568.0
2018-11-13 11:05:00,108.57,108.74,108.27,108.31,402852.0,101.4836,101.6425,101.2032,101.2406,402852.0
2018-11-13 11:10:00,108.32,108.57,108.31,108.39,219734.0,101.2499,101.4836,101.2406,101.3154,219734.0
2018-11-13 11:15:00,108.39,108.67,108.22,108.63,402545.0,101.3154,101.5771,101.1565,101.5397,402545.0
2018-11-13 11:20:00,108.64,108.68,108.1,108.11,298956.0,101.5491,101.5864,101.0443,101.0536,298956.0
2018-11-13 11:25:00,108.11,108.42,108.09,108.38,368768.0,101.0536,101.3434,101.035,101.306,368768.0
2018-11-13 11:30:00,108.37,108.4,108.2,108.32,195178.0,101.2967,101.3247,101.1378,101.2499,195178.0
2018-11-13 11:35:00,108.31,108.47,108.14,108.22,270883.0,101.2406,101.3902,101.0817,101.1565,270883.0
2018-11-13 11:40:00,108.22,108.38,108.19,108.36,207436.0,101.1565,101.306,101.1284,101.2873,207436.0
2018-11-13 11:45:00,108.37,108.4,108.25,108.37,239368.0,101.2967,101.3247,101.1845,101.2967,239368.0
2018-11-13 11:50:00,108.37,108.52,108.15,108.16,277416.0,101.2967,101.4369,101.091,101.1004,277416.0
2018-11-13 11:55:00,108.15,108.23,107.95,108.07,192802.0,101.091,101.1658,100.9041,101.0163,192802.0
2018-11-13 12:00:00,108.08,108.28,108.06,108.2,297135.0,101.0256,101.2126,101.0069,101.1378,297135.0
2018-11-13 12:05:00,108.19,108.22,107.82,107.95,248361.0,101.1284,101.1565,100.7826,100.9041,248361.0
2018-11-13 12:10:00,107.94,108.22,107.78,108.18,198301.0,100.8947,101.1565,100.7452,101.1191,198301.0
2018-11-13 12:15:00,108.18,108.26,108.02,108.14,176643.0,101.1191,101.1939,100.9695,101.0817,176643.0
2018-11-13 12:20:00,108.16,108.19,108.02,108.11,132654.0,101.1004,101.1284,100.9695,101.0536,132654.0
2018-11-13 12:25:00,108.13,108.28,108.02,108.04,148496.0,101.0723,101.2126,100.9695,100.9882,148496.0
2018-11-13 12:30:00,108.05,108.06,107.83,107.89,149299.0,100.9976,101.0069,100.7919,100.848,149299.0
2018-11-13 12:35:00,107.88,107.89,107.65,107.77,194232.0,100.8387,100.848,100.6237,100.7358,194232.0
2018-11-13 12:40:00,107.77,107.78,107.33,107.55,321154.0,100.7358,100.7452,100.3246,100.5302,321154.0
2018-11-13 12:45:00,107.54,107.65,107.46,107.59,193475.0,100.5209,100.6237,100.4461,100.5676,193475.0
2018-11-13 12:50:00,107.59,107.76,107.53,107.67,234944.0,100.5676,100.7265,100.5115,100.6424,234944.0
2018-11-13 12:55:00,107.67,107.72,107.56,107.67,183523.0,100.6424,100.6891,100.5395,100.6424,183523.0
2018-11-13 13:00:00,107.68,107.89,107.67,107.84,166087.0,100.6517,100.848,100.6424,100.8013,166087.0
2018-11-13 13:05:00,107.84,107.86,107.68,107.73,159099.0,100.8013,100.82,100.6517,100.6984,159099.0
2018-11-13 13:10:00,107.74,107.8,107.42,107.5,314102.0,100.7078,100.7639,100.4087,100.4835,314102.0
2018-11-13 13:15:00,107.5,107.63,107.47,107.6,192280.0,100.4835,100.605,100.4554,100.5769,192280.0
2018-11-13 13:20:00,107.6,107.85,107.59,107.77,164869.0,100.5769,100.8106,100.5676,100.7358,164869.0
2018-11-13 13:25:00,107.77,107.77,107.45,107.56,232366.0,100.7358,100.7358,100.4367,100.5395,232366.0
2018-11-13 13:30:00,107.56,107.96,107.55,107.87,285918.0,100.5395,100.9134,100.5302,100.8293,285918.0
2018-11-13 13:35:00,107.87,108.03,107.79,108.03,272348.0,100.8293,100.9789,100.7545,100.9789,272348.0
2018-11-13 13:40:00,108.02,108.03,107.87,107.88,164547.0,100.9695,100.9789,100.8293,100.8387,164547.0
2018-11-13 13:45:00,107.88,108.0,107.63,107.66,189692.0,100.8387,100.9508,100.605,100.633,189692.0
2018-11-13 13:50:00,107.67,107.82,107.6,107.73,141931.0,100.6424,100.7826,100.5769,100.6984,141931.0
2018-11-13 13:55:00,107.74,107.82,107.55,107.59,157386.0,100.7078,100.7826,100.5302,100.5676,157386.0
2018-11-13 14:00:00,107.59,107.66,107.43,107.48,205792.0,100.5676,100.633,100.418,100.4648,205792.0
2018-11-13 14:05:00,107.47,107.54,107.35,107.43,162487.0,100.4554,100.5209,100.3433,100.418,162487.0
2018-11-13 14:10:00,107.44,107.57,107.26,107.31,195157.0,100.4274,100.5489,100.2591,100.3059,195157.0
2018-11-13 14:15:00,107.31,107.34,107.12,107.19,207420.0,100.3059,100.3339,100.1283,100.1937,207420.0
2018-11-13 14:20:00,107.18,107.24,106.95,107.18,388952.0,100.1843,100.2404,99.9694,100.1843,388952.0
2018-11-13 14:25:00,107.18,107.41,107.08,107.37,249783.0,100.1843,100.3993,100.0909,100.3619,249783.0
2018-11-13 14:30:00,107.37,107.42,107.29,107.39,205977.0,100.3619,100.4087,100.2872,100.3806,205977.0
2018-11-13 14:35:00,107.39,107.59,107.37,107.52,250098.0,100.3806,100.5676,100.3619,100.5022,250098.0
2018-11-13 14:40:00,107.52,107.53,107.05,107.11,246121.0,100.5022,100.5115,100.0628,100.1189,246121.0
2018-11-13 14:45:00,107.11,107.26,106.88,107.14,302632.0,100.1189,100.2591,99.9039,100.147,302632.0
2018-11-13 14:50:00,107.13,107.28,107.03,107.2,269066.0,100.1376,100.2778,100.0441,100.203,269066.0
2018-11-13 14:55:00,107.19,107.38,106.98,107.1,342869.0,100.1937,100.3713,99.9974,100.1096,342869.0
2018-11-13 15:00:00,107.1,107.5,106.95,107.26,469799.0,100.1096,100.4835,99.9694,100.2591,469799.0
2018-11-13 15:05:00,107.26,107.28,106.95,107.15,405264.0,100.2591,100.2778,99.9694,100.1563,405264.0
2018-11-13 15:10:00,107.16,107.25,106.96,107.03,421743.0,100.1657,100.2498,99.9787,100.0441,421743.0
2018-11-13 15:15:00,107.02,107.12,106.76,106.95,414347.0,100.0348,100.1283,99.7918,99.9694,414347.0
2018-11-13 15:20:00,106.96,107.01,106.66,106.84,341692.0,99.9787,100.0254,99.6983,99.8665,341692.0
2018-11-13 15:25:00,106.85,107.16,106.81,106.98,391676.0,99.8759,100.1657,99.8385,99.9974,391676.0
2018-11-13 15:30:00,106.97,107.06,106.64,106.71,462120.0,99.9881,100.0722,99.6796,99.745,462120.0
2018-11-13 15:35:00,106.7,107.22,106.68,107.06,530041.0,99.7357,100.2217,99.717,100.0722,530041.0
2018-11-13 15:40:00,107.05,107.45,106.97,107.44,532010.0,100.0628,100.4367,99.9881,100.4274,532010.0
2018-11-13 15:45:00,107.44,107.49,107.25,107.43,588248.0,100.4274,100.4741,100.2498,100.418,588248.0
2018-11-13 15:50:00,107.44,107.54,107.36,107.42,618154.0,100.4274,100.5209,100.3526,100.4087,618154.0
2018-11-13 15:55:00,107.43,107.44,106.91,106.94,1440672.0,100.418,100.4274,99.932,99.96,1440672.0
2018-11-14 09:30:00,108.1,108.26,107.62,107.66,959717.0,101.4871,101.6373,101.0365,101.074,959717.0
2018-11-14 09:35:00,107.66,107.89,106.89,107.21,615072.0,101.074,101.2899,100.3511,100.6515,615072.0
2018-11-14 09:40:00,107.19,107.59,107.14,107.51,380553.0,100.6328,101.0083,100.5858,100.9332,380553.0
2018-11-14 09:45:00,107.52,107.64,106.98,107.01,425833.0,100.9426,101.0552,100.4356,100.4638,425833.0
2018-11-14 09:50:00,107.02,107.12,106.71,106.93,427004.0,100.4732,100.567,100.1821,100.3887,427004.0
2018-11-14 09:55:00,106.94,107.17,106.68,106.84,424218.0,100.3981,100.614,100.154,100.3042,424218.0
2018-11-14 10:00:00,106.84,106.91,106.43,106.67,456729.0,100.3042,100.3699,99.9193,100.1446,456729.0
2018-11-14 10:05:00,106.67,106.81,106.47,106.5,327279.0,100.1446,100.276,99.9568,99.985,327279.0
2018-11-14 10:10:00,106.49,106.69,106.38,106.43,352302.0,99.9756,100.1634,99.8723,99.9193,352302.0
2018-11-14 10:15:00,106.42,106.54,106.22,106.36,553720.0,99.9099,100.0225,99.7221,99.8535,553720.0
2018-11-14 10:20:00,106.35,106.36,106.12,106.16,310241.0,99.8442,99.8535,99.6282,99.6658,310241.0
2018-11-14 10:25:00,106.17,106.38,105.95,106.32,508915.0,99.6752,99.8723,99.4686,99.816,508915.0
2018-11-14 10:30:00,106.32,106.57,106.2,106.51,323881.0,99.816,100.0507,99.7033,99.9944,323881.0
2018-11-14 10:35:00,106.5,106.68,106.46,106.51,277667.0,99.985,100.154,99.9474,99.9944,277667.0
2018-11-14 10:40:00,106.51,106.66,106.39,106.56,217024.0,99.9944,100.1352,99.8817,100.0413,217024.0
2018-11-14 10:45:00,106.57,106.73,106.38,106.57,366309.0,100.0507,100.2009,99.8723,100.0507,366309.0
2018-11-14 10:50:00,106.57,106.68,106.02,106.06,546852.0,100.0507,100.154,99.5343,99.5719,546852.0
2018-11-14 10:55:00,106.05,106.25,106.02,106.17,272340.0,99.5625,99.7503,99.5343,99.6752,272340.0
2018-11-14 11:00:00,106.15,106.15,105.88,105.93,273455.0,99.6564,99.6564,99.4029,99.4498,273455.0
2018-11-14 11:05:00,105.92,106.0,105.76,105.8,296367.0,99.4405,99.5156,99.2902,99.3278,296367.0
2018-11-14 11:10:00,105.79,105.93,105.55,105.58,407715.0,99.3184,99.4498,99.0931,99.1213,407715.0
2018-11-14 11:15:00,105.58,105.91,105.56,105.66,356861.0,99.1213,99.4311,99.1025,99.1964,356861.0
2018-11-14 11:20:00,105.65,105.8,105.41,105.42,336183.0,99.187,99.3278,98.9617,98.971,336183.0
2018-11-14 11:25:00,105.42,105.63,105.26,105.62,400582.0,98.971,99.1682,98.8208,99.1588,400582.0
2018-11-14 11:30:00,105.62,105.73,105.44,105.6,258671.0,99.1588,99.2621,98.9898,99.14,258671.0
2018-11-14 11:35:00,105.6,105.65,105.4,105.48,304134.0,99.14,99.187,98.9523,99.0274,304134.0
2018-11-14 11:40:00,105.47,105.61,105.37,105.54,207999.0,99.018,99.1494,98.9241,99.0837,207999.0
2018-11-14 11:45:00,105.55,105.64,105.42,105.59,161843.0,99.0931,99.1776,98.971,99.1306,161843.0
2018-11-14 11:50:00,105.59,105.8,105.45,105.75,271835.0,99.1306,99.3278,98.9992,99.2809,271835.0
2018-11-14 11:55:00,105.75,105.91,105.62,105.89,212060.0,99.2809,99.4311,99.1588,99.4123,212060.0
2018-11-14 12:00:00,105.9,106.01,105.66,105.69,264666.0,99.4217,99.525,99.1964,99.2245,264666.0
2018-11-14 12:05:00,105.69,105.69,105.45,105.45,167962.0,99.2245,99.2245,98.9992,98.9992,167962.0
2018-11-14 12:10:00,105.45,105.53,105.18,105.25,329641.0,98.9992,99.0743,98.7457,98.8114,329641.0
2018-11-14 12:15:00,105.25,105.75,105.24,105.7,264296.0,98.8114,99.2809,98.8021,99.2339,264296.0
2018-11-14 12:20:00,105.7,106.03,105.68,105.87,404787.0,99.2339,99.5437,99.2151,99.3935,404787.0
2018-11-14 12:25:00,105.86,106.07,105.8,105.9,283480.0,99.3841,99.5813,99.3278,99.4217,283480.0
2018-11-14 12:30:00,105.9,105.92,105.61,105.66,188584.0,99.4217,99.4405,99.1494,99.1964,188584.0
2018-11-14 12:35:00,105.66,105.66,105.25,105.52,314600.0,99.1964,99.1964,98.8114,99.0649,314600.0
2018-11-14 12:40:00,105.52,105.52,105.33,105.46,236295.0,99.0649,99.0649,98.8865,99.0086,236295.0
2018-11-14 12:45:00,105.46,105.76,105.39,105.63,285081.0,99.0086,99.2902,98.9429,99.1682,285081.0
2018-11-14 12:50:00,105.63,105.82,105.41,105.44,380769.0,99.1682,99.3466,98.9617,98.9898,380769.0
2018-11-14 12:55:00,105.44,105.59,105.1,105.17,539530.0,98.9898,99.1306,98.6706,98.7363,539530.0
2018-11-14 13:00:00,105.16,105.29,105.02,105.13,539838.0,98.7269,98.849,98.5955,98.6988,539838.0
2018-11-14 13:05:00,105.11,105.32,104.82,104.88,625509.0,98.68,98.8772,98.4077,98.4641,625509.0
2018-11-14 13:10:00,104.87,105.01,104.47,104.64,756753.0,98.4547,98.5861,98.0792,98.2388,756753.0
2018-11-14 13:15:00,104.64,105.14,104.63,105.05,448881.0,98.2388,98.7082,98.2294,98.6237,448881.0
2018-11-14 13:20:00,105.05,105.16,104.79,104.87,327233.0,98.6237,98.7269,98.3796,98.4547,327233.0
2018-11-14 13:25:00,104.88,105.21,104.87,105.13,317911.0,98.4641,98.7739,98.4547,98.6988,317911.0
2018-11-14 13:30:00,105.11,105.22,104.94,105.03,334352.0,98.68,98.7833,98.5204,98.6049,334352.0
2018-11-14 13:35:00,105.04,105.16,104.97,105.1,243365.0,98.6143,98.7269,98.5486,98.6706,243365.0
2018-11-14 13:40:00,105.1,105.11,104.62,104.62,351446.0,98.6706,98.68,98.22,98.22,351446.0
2018-11-14 13:45:00,104.63,104.94,104.63,104.83,297421.0,98.2294,98.5204,98.2294,98.4171,297421.0
2018-11-14 13:50:00,104.83,104.93,104.7,104.89,307414.0,98.4171,98.511,98.2951,98.4735,307414.0
2018-11-14 13:55:00,104.88,105.02,104.8,104.94,331600.0,98.4641,98.5955,98.389,98.5204,331600.0
2018-11-14 14:00:00,104.93,104.93,104.51,104.6,483747.0,98.511,98.511,98.1167,98.2012,483747.0
2018-11-14 14:05:00,104.6,104.81,104.5,104.77,306730.0,98.2012,98.3984,98.1073,98.3608,306730.0
2018-11-14 14:10:00,104.77,105.05,104.76,105.02,303901.0,98.3608,98.6237,98.3514,98.5955,303901.0
2018-11-14 14:15:00,105.03,105.52,105.02,105.41,601391.0,98.6049,99.0649,98.5955,98.9617,601391.0
2018-11-14 14:20:00,105.39,105.66,105.35,105.64,485745.0,98.9429,99.1964,98.9053,99.1776,485745.0
2018-11-14 14:25:00,105.63,105.66,105.36,105.5,315879.0,99.1682,99.1964,98.9147,99.0461,315879.0
2018-11-14 14:30:00,105.5,105.71,105.34,105.64,313750.0,99.0461,99.2433,98.8959,99.1776,313750.0
2018-11-14 14:35:00,105.64,105.95,105.56,105.86,391152.0,99.1776,99.4686,99.1025,99.3841,391152.0
2018-11-14 14:40:00,105.85,105.9,105.52,105.73,359232.0,99.3747,99.4217,99.0649,99.2621,359232.0
2018-11-14 14:45:00,105.72,105.96,105.58,105.93,331956.0,99.2527,99.478,99.1213,99.4498,331956.0
2018-11-14 14:50:00,105.93,106.29,105.84,106.2,510989.0,99.4498,99.7878,99.3653,99.7033,510989.0
2018-11-14 14:55:00,106.19,106.5,106.19,106.42,652682.0,99.6939,99.985,99.6939,99.9099,652682.0
2018-11-14 15:00:00,106.42,106.49,106.27,106.36,504793.0,99.9099,99.9756,99.769,99.8535,504793.0
2018-11-14 15:05:00,106.36,106.69,106.31,106.56,561017.0,99.8535,100.1634,99.8066,100.0413,561017.0
2018-11-14 15:10:00,106.56,106.61,106.42,106.5,346981.0,100.0413,100.0882,99.9099,99.985,346981.0
2018-11-14 15:15:00,106.5,106.59,106.31,106.53,341730.0,99.985,100.0695,99.8066,100.0131,341730.0
2018-11-14 15:20:00,106.51,106.51,106.15,106.2,334041.0,99.9944,99.9944,99.6564,99.7033,334041.0
2018-11-14 15:25:00,106.2,106.21,106.02,106.12,255517.0,99.7033,99.7127,99.5343,99.6282,255517.0
2018-11-14 15:30:00,106.11,106.23,105.77,105.79,465005.0,99.6188,99.7315,99.2996,99.3184,465005.0
2018-11-14 15:35:00,105.78,105.89,105.68,105.74,381541.0,99.309,99.4123,99.2151,99.2715,381541.0
2018-11-14 15:40:00,105.73,105.78,105.53,105.58,564087.0,99.2621,99.309,99.0743,99.1213,564087.0
2018-11-14 15:45:00,105.57,105.86,105.52,105.54,559471.0,99.1119,99.3841,99.0649,99.0837,559471.0
2018-11-14 15:50:00,105.55,105.58,104.9,105.05,925700.0,99.0931,99.1213,98.4829,98.6237,925700.0
2018-11-14 15:55:00,105.05,105.27,104.79,104.97,2082630.0,98.6237,98.8302,98.3796,98.5486,2082630.0
2018-11-15 09:30:00,104.99,105.18,104.27,104.73,966704.0,98.5673,98.7457,97.8914,98.3233,966704.0
2018-11-15 09:35:00,104.76,105.27,104.74,105.1,620534.0,98.3514,98.8302,98.3326,98.6706,620534.0
2018-11-15 09:40:00,105.1,105.73,104.72,105.69,448704.0,98.6706,99.2621,98.3139,99.2245,448704.0
2018-11-15 09:45:00,105.69,105.71,105.28,105.59,504718.0,99.2245,99.2433,98.8396,99.1306,504718.0
2018-11-15 09:50:00,105.58,105.58,104.95,105.33,422125.0,99.1213,99.1213,98.5298,98.8865,422125.0
2018-11-15 09:55:00,105.38,105.45,105.0,105.03,353335.0,98.9335,98.9992,98.5767,98.6049,353335.0
2018-11-15 10:00:00,105.01,105.3,104.88,105.03,407913.0,98.5861,98.8584,98.4641,98.6049,407913.0
2018-11-15 10:05:00,105.02,105.18,104.87,104.92,484785.0,98.5955,98.7457,98.4547,98.5016,484785.0
2018-11-15 10:10:00,104.91,105.2,104.84,104.98,360517.0,98.4922,98.7645,98.4265,98.558,360517.0
2018-11-15 10:15:00,104.98,105.2,104.88,105.13,250211.0,98.558,98.7645,98.4641,98.6988,250211.0
2018-11-15 10:20:00,105.13,105.33,104.78,104.78,292564.0,98.6988,98.8865,98.3702,98.3702,292564.0
2018-11-15 10:25:00,104.79,104.97,104.55,104.56,263719.0,98.3796,98.5486,98.1543,98.1637,263719.0
2018-11-15 10:30:00,104.57,104.59,103.95,104.05,578519.0,98.173,98.1918,97.591,97.6849,578519.0
2018-11-15 10:35:00,104.05,104.39,103.91,104.27,607857.0,97.6849,98.0041,97.5534,97.8914,607857.0
2018-11-15 10:40:00,104.27,104.66,104.27,104.49,405058.0,97.8914,98.2575,97.8914,98.0979,405058.0
2018-11-15 10:45:00,104.5,104.77,104.47,104.69,238223.0,98.1073,98.3608,98.0792,98.2857,238223.0
2018-11-15 10:50:00,104.7,105.09,104.65,105.07,299940.0,98.2951,98.6612,98.2481,98.6425,299940.0
2018-11-15 10:55:00,105.08,105.24,105.05,105.07,205251.0,98.6518,98.8021,98.6237,98.6425,205251.0
2018-11-15 11:00:00,105.08,105.59,104.86,105.43,300343.0,98.6518,99.1306,98.4453,98.9804,300343.0
2018-11-15 11:05:00,105.44,105.56,105.29,105.37,180005.0,98.9898,99.1025,98.849,98.9241,180005.0
2018-11-15 11:10:00,105.38,105.51,105.27,105.36,162463.0,98.9335,99.0555,98.8302,98.9147,162463.0
2018-11-15 11:15:00,105.37,105.54,105.28,105.34,269541.0,98.9241,99.0837,98.8396,98.8959,269541.0
2018-11-15 11:20:00,105.34,105.75,105.34,105.55,356456.0,98.8959,99.2809,98.8959,99.0931,356456.0
2018-11-15 11:25:00,105.57,105.68,105.4,105.52,268098.0,99.1119,99.2151,98.9523,99.0649,268098.0
2018-11-15 11:30:00,105.52,105.74,105.42,105.73,328750.0,99.0649,99.2715,98.971,99.2621,328750.0
2018-11-15 11:35:00,105.73,105.79,105.51,105.53,282531.0,99.2621,99.3184,99.0555,99.0743,282531.0
2018-11-15 11:40:00,105.53,105.64,105.14,105.33,362194.0,99.0743,99.1776,98.7082,98.8865,362194.0
2018-11-15 11:45:00,105.34,105.48,105.3,105.34,181300.0,98.8959,99.0274,98.8584,98.8959,181300.0
2018-11-15 11:50:00,105.36,105.55,105.28,105.48,193302.0,98.9147,99.0931,98.8396,99.0274,193302.0
2018-11-15 11:55:00,105.48,105.5,105.25,105.3,218163.0,99.0274,99.0461,98.8114,98.8584,218163.0
2018-11-15 12:00:00,105.29,105.55,105.17,105.51,285870.0,98.849,99.0931,98.7363,99.0555,285870.0
2018-11-15 12:05:00,105.52,105.7,105.26,105.27,348756.0,99.0649,99.2339,98.8208,98.8302,348756.0
2018-11-15 12:10:00,105.27,105.52,105.24,105.3,179853.0,98.8302,99.0649,98.8021,98.8584,179853.0
2018-11-15 12:15:00,105.31,105.49,105.13,105.42,189714.0,98.8678,99.0368,98.6988,98.971,189714.0
2018-11-15 12:20:00,105.43,105.55,105.39,105.47,250830.0,98.9804,99.0931,98.9429,99.018,250830.0
2018-11-15 12:25:00,105.47,105.65,105.22,105.6,180250.0,99.018,99.187,98.7833,99.14,180250.0
2018-11-15 12:30:00,105.6,105.63,105.45,105.6,156296.0,99.14,99.1682,98.9992,99.14,156296.0
2018-11-15 12:35:00,105.61,105.88,105.47,105.86,256600.0,99.1494,99.4029,99.018,99.3841,256600.0
2018-11-15 12:40:00,105.86,105.86,105.57,105.62,194575.0,99.3841,99.3841,99.1119,99.1588,194575.0
2018-11-15 12:45:00,105.61,105.65,105.39,105.61,181556.0,99.1494,99.187,98.9429,99.1494,181556.0
2018-11-15 12:50:00,105.61,105.64,105.31,105.34,142243.0,99.1494,99.1776,98.8678,98.8959,142243.0
2018-11-15 12:55:00,105.34,105.43,105.23,105.4,241801.0,98.8959,98.9804,98.7927,98.9523,241801.0
2018-11-15 13:00:00,105.39,105.55,105.27,105.33,208410.0,98.9429,99.0931,98.8302,98.8865,208410.0
2018-11-15 13:05:00,105.34,105.47,105.25,105.25,168968.0,98.8959,99.018,98.8114,98.8114,168968.0
2018-11-15 13:10:00,105.25,105.62,105.25,105.54,177969.0,98.8114,99.1588,98.8114,99.0837,177969.0
2018-11-15 13:15:00,105.54,106.07,105.44,105.86,385992.0,99.0837,99.5813,98.9898,99.3841,385992.0
2018-11-15 13:20:00,105.85,106.63,105.85,106.4,496315.0,99.3747,100.107,99.3747,99.8911,496315.0
2018-11-15 13:25:00,106.42,106.54,106.24,106.39,337172.0,99.9099,100.0225,99.7409,99.8817,337172.0
2018-11-15 13:30:00,106.4,106.8,106.39,106.71,388638.0,99.8911,100.2666,99.8817,100.1821,388638.0
2018-11-15 13:35:00,106.7,106.83,106.58,106.69,307659.0,100.1727,100.2948,100.0601,100.1634,307659.0
2018-11-15 13:40:00,106.7,106.97,106.67,106.87,390633.0,100.1727,100.4262,100.1446,100.3323,390633.0
2018-11-15 13:45:00,106.89,107.1,106.68,106.69,361190.0,100.3511,100.5483,100.154,100.1634,361190.0
2018-11-15 13:50:00,106.71,107.04,106.64,106.91,321591.0,100.1821,100.4919,100.1164,100.3699,321591.0
2018-11-15 13:55:00,106.91,107.21,106.9,107.06,305229.0,100.3699,100.6515,100.3605,100.5107,305229.0
2018-11-15 14:00:00,107.06,107.19,106.88,106.94,291339.0,100.5107,100.6328,100.3417,100.3981,291339.0
2018-11-15 14:05:00,106.94,107.26,106.91,107.17,241745.0,100.3981,100.6985,100.3699,100.614,241745.0
2018-11-15 14:10:00,107.17,107.25,107.06,107.18,266416.0,100.614,100.6891,100.5107,100.6234,266416.0
2018-11-15 14:15:00,107.18,107.2,106.9,107.04,293098.0,100.6234,100.6422,100.3605,100.4919,293098.0
2018-11-15 14:20:00,107.03,107.18,106.91,106.98,169217.0,100.4826,100.6234,100.3699,100.4356,169217.0
2018-11-15 14:25:00,106.97,107.5,106.88,107.44,328522.0,100.4262,100.9238,100.3417,100.8675,328522.0
2018-11-15 14:30:00,107.44,107.77,107.43,107.72,497044.0,100.8675,101.1773,100.8581,101.1303,497044.0
2018-11-15 14:35:00,107.73,107.79,107.53,107.6,334835.0,101.1397,101.1961,100.952,101.0177,334835.0
2018-11-15 14:40:00,107.6,107.72,107.57,107.62,230694.0,101.0177,101.1303,100.9895,101.0365,230694.0
2018-11-15 14:45:00,107.62,107.8,107.6,107.62,321142.0,101.0365,101.2054,101.0177,101.0365,321142.0
2018-11-15 14:50:00,107.62,107.66,107.26,107.38,383845.0,101.0365,101.074,100.6985,100.8111,383845.0
2018-11-15 14:55:00,107.39,107.54,107.24,107.4,244343.0,100.8205,100.9614,100.6797,100.8299,244343.0
2018-11-15 15:00:00,107.39,107.44,106.48,106.77,704646.0,100.8205,100.8675,99.9662,100.2385,704646.0
2018-11-15 15:05:00,106.77,107.33,106.77,107.16,386257.0,100.2385,100.7642,100.2385,100.6046,386257.0
2018-11-15 15:10:00,107.17,107.47,107.02,107.39,445890.0,100.614,100.8956,100.4732,100.8205,445890.0
2018-11-15 15:15:00,107.39,107.46,106.92,106.96,308708.0,100.8205,100.8862,100.3793,100.4168,308708.0
2018-11-15 15:20:00,106.94,107.05,106.68,106.85,401253.0,100.3981,100.5013,100.154,100.3136,401253.0
2018-11-15 15:25:00,106.85,107.14,106.76,106.78,297893.0,100.3136,100.5858,100.2291,100.2478,297893.0
2018-11-15 15:30:00,106.78,107.24,106.78,107.02,294570.0,100.2478,100.6797,100.2478,100.4732,294570.0
2018-11-15 15:35:00,107.01,107.32,107.0,107.29,356464.0,100.4638,100.7548,100.4544,100.7266,356464.0
2018-11-15 15:40:00,107.28,107.42,107.03,107.26,452377.0,100.7173,100.8487,100.4826,100.6985,452377.0
2018-11-15 15:45:00,107.25,107.33,107.11,107.21,469291.0,100.6891,100.7642,100.5577,100.6515,469291.0
2018-11-15 15:50:00,107.2,107.73,107.2,107.65,630866.0,100.6422,101.1397,100.6422,101.0646,630866.0
2018-11-15 15:55:00,107.65,107.66,107.06,107.28,1970728.0,101.0646,101.074,100.5107,100.7173,1970728.0
2018-11-16 09:30:00,107.07,107.47,106.8,107.16,2697686.0,100.5201,100.8956,100.2666,100.6046,2697686.0
2018-11-16 09:35:00,107.17,107.32,106.99,107.09,553723.0,100.614,100.7548,100.445,100.5389,553723.0
2018-11-16 09:40:00,107.1,107.46,107.05,107.12,515458.0,100.5483,100.8862,100.5013,100.567,515458.0
2018-11-16 09:45:00,107.12,107.73,107.1,107.7,452291.0,100.567,101.1397,100.5483,101.1116,452291.0
2018-11-16 09:50:00,107.71,107.95,107.68,107.84,369098.0,101.121,101.3463,101.0928,101.243,369098.0
2018-11-16 09:55:00,107.85,107.86,107.66,107.78,283839.0,101.2524,101.2618,101.074,101.1867,283839.0
2018-11-16 10:00:00,107.77,107.92,107.67,107.8,264170.0,101.1773,101.3181,101.0834,101.2054,264170.0
2018-11-16 10:05:00,107.8,107.8,107.56,107.61,271915.0,101.2054,101.2054,100.9801,101.0271,271915.0
2018-11-16 10:10:00,107.59,107.99,107.59,107.98,250571.0,101.0083,101.3838,101.0083,101.3744,250571.0
2018-11-16 10:15:00,107.98,108.15,107.92,107.96,322521.0,101.3744,101.534,101.3181,101.3557,322521.0
2018-11-16 10:20:00,107.97,108.15,107.82,108.09,288406.0,101.365,101.534,101.2242,101.4777,288406.0
2018-11-16 10:25:00,108.09,108.23,107.98,108.13,340635.0,101.4777,101.6091,101.3744,101.5153,340635.0
2018-11-16 10:30:00,108.15,108.54,108.09,108.47,451192.0,101.534,101.9002,101.4777,101.8345,451192.0
2018-11-16 10:35:00,108.47,108.61,108.38,108.47,264679.0,101.8345,101.9659,101.75,101.8345,264679.0
2018-11-16 10:40:00,108.46,108.57,108.35,108.45,257720.0,101.8251,101.9283,101.7218,101.8157,257720.0
2018-11-16 10:45:00,108.45,108.53,108.25,108.44,283157.0,101.8157,101.8908,101.6279,101.8063,283157.0
2018-11-16 10:50:00,108.45,108.47,108.27,108.32,316205.0,101.8157,101.8345,101.6467,101.6936,316205.0
2018-11-16 10:55:00,108.32,108.35,108.12,108.16,445088.0,101.6936,101.7218,101.5059,101.5434,445088.0
2018-11-16 11:00:00,108.17,108.24,108.04,108.13,238188.0,101.5528,101.6185,101.4308,101.5153,238188.0
2018-11-16 11:05:00,108.14,108.21,107.96,108.0,281455.0,101.5246,101.5904,101.3557,101.3932,281455.0
2018-11-16 11:10:00,108.0,108.15,107.78,108.0,351088.0,101.3932,101.534,101.1867,101.3932,351088.0
2018-11-16 11:15:00,108.01,108.07,107.78,107.78,217509.0,101.4026,101.4589,101.1867,101.1867,217509.0
2018-11-16 11:20:00,107.77,107.83,107.65,107.78,179545.0,101.1773,101.2336,101.0646,101.1867,179545.0
2018-11-16 11:25:00,107.79,107.93,107.73,107.81,158989.0,101.1961,101.3275,101.1397,101.2148,158989.0
2018-11-16 11:30:00,107.82,107.94,107.5,107.58,343772.0,101.2242,101.3369,100.9238,100.9989,343772.0
2018-11-16 11:35:00,107.58,107.71,107.58,107.69,198411.0,100.9989,101.121,100.9989,101.1022,198411.0
2018-11-16 11:40:00,107.71,107.73,107.41,107.46,237840.0,101.121,101.1397,100.8393,100.8862,237840.0
2018-11-16 11:45:00,107.46,107.56,107.39,107.43,199838.0,100.8862,100.9801,100.8205,100.8581,199838.0
2018-11-16 11:50:00,107.42,107.46,107.26,107.4,232730.0,100.8487,100.8862,100.6985,100.8299,232730.0
2018-11-16 11:55:00,107.4,107.64,107.37,107.5,207536.0,100.8299,101.0552,100.8018,100.9238,207536.0
2018-11-16 12:00:00,107.51,107.59,107.3,107.47,192728.0,100.9332,101.0083,100.736,100.8956,192728.0
2018-11-16 12:05:00,107.47,107.76,107.46,107.74,314946.0,100.8956,101.1679,100.8862,101.1491,314946.0
2018-11-16 12:10:00,107.73,107.89,107.69,107.79,149438.0,101.1397,101.2899,101.1022,101.1961,149438.0
2018-11-16 12:15:00,107.79,107.87,107.6,107.78,183877.0,101.1961,101.2712,101.0177,101.1867,183877.0
2018-11-16 12:20:00,107.79,107.86,107.67,107.73,148082.0,101.1961,101.2618,101.0834,101.1397,148082.0
2018-11-16 12:25:00,107.73,107.79,107.56,107.58,140628.0,101.1397,101.1961,100.9801,100.9989,140628.0
2018-11-16 12:30:00,107.56,107.93,107.43,107.92,621673.0,100.9801,101.3275,100.8581,101.3181,621673.0
2018-11-16 12:35:00,107.92,108.43,107.89,108.22,533177.0,101.3181,101.7969,101.2899,101.5998,533177.0
2018-11-16 12:40:00,108.23,108.55,108.21,108.35,292819.0,101.6091,101.9096,101.5904,101.7218,292819.0
2018-11-16 12:45:00,108.35,108.88,108.35,108.56,436699.0,101.7218,102.2194,101.7218,101.919,436699.0
2018-11-16 12:50:00,108.56,108.6,108.26,108.27,237891.0,101.919,101.9565,101.6373,101.6467,237891.0
2018-11-16 12:55:00,108.27,108.34,108.17,108.31,205443.0,101.6467,101.7124,101.5528,101.6843,205443.0
2018-11-16 13:00:00,108.31,108.38,108.01,108.06,340954.0,101.6843,101.75,101.4026,101.4495,340954.0
2018-11-16 13:05:00,108.06,108.11,107.82,108.11,355164.0,101.4495,101.4965,101.2242,101.4965,355164.0
2018-11-16 13:10:00,108.11,108.23,108.05,108.11,198649.0,101.4965,101.6091,101.4402,101.4965,198649.0
2018-11-16 13:15:00,108.11,108.31,108.04,108.25,280979.0,101.4965,101.6843,101.4308,101.6279,280979.0
2018-11-16 13:20:00,108.25,108.25,108.02,108.15,220893.0,101.6279,101.6279,101.412,101.534,220893.0
2018-11-16 13:25:00,108.16,108.23,107.98,108.1,158994.0,101.5434,101.6091,101.3744,101.4871,158994.0
2018-11-16 13:30:00,108.11,108.14,107.97,108.02,139671.0,101.4965,101.5246,101.365,101.412,139671.0
2018-11-16 13:35:00,108.01,108.14,107.87,108.12,159034.0,101.4026,101.5246,101.2712,101.5059,159034.0
2018-11-16 13:40:00,108.13,108.25,107.73,108.02,343385.0,101.5153,101.6279,101.1397,101.412,343385.0
2018-11-16 13:45:00,108.02,108.04,107.84,107.91,162497.0,101.412,101.4308,101.243,101.3087,162497.0
2018-11-16 13:50:00,107.91,107.94,107.74,107.8,252426.0,101.3087,101.3369,101.1491,101.2054,252426.0
2018-11-16 13:55:00,107.81,107.98,107.81,107.9,202500.0,101.2148,101.3744,101.2148,101.2993,202500.0
2018-11-16 14:00:00,107.9,108.1,107.88,108.04,197878.0,101.2993,101.4871,101.2806,101.4308,197878.0
2018-11-16 14:05:00,108.04,108.21,107.97,108.05,274375.0,101.4308,101.5904,101.365,101.4402,274375.0
2018-11-16 14:10:00,108.06,108.2,107.99,108.01,195005.0,101.4495,101.581,101.3838,101.4026,195005.0
2018-11-16 14:15:00,108.04,108.23,107.94,108.16,238919.0,101.4308,101.6091,101.3369,101.5434,238919.0
2018-11-16 14:20:00,108.16,108.19,107.72,107.73,252968.0,101.5434,101.5716,101.1303,101.1397,252968.0
2018-11-16 14:25:00,107.73,108.16,107.63,108.06,251569.0,101.1397,101.5434,101.0458,101.4495,251569.0
2018-11-16 14:30:00,108.07,108.37,108.07,108.32,243276.0,101.4589,101.7406,101.4589,101.6936,243276.0
2018-11-16 14:35:00,108.32,108.5,108.26,108.44,193061.0,101.6936,101.8626,101.6373,101.8063,193061.0
2018-11-16 14:40:00,108.44,108.47,108.35,108.41,191414.0,101.8063,101.8345,101.7218,101.7781,191414.0
2018-11-16 14:45:00,108.41,108.59,108.41,108.55,228537.0,101.7781,101.9471,101.7781,101.9096,228537.0
2018-11-16 14:50:00,108.55,108.64,108.44,108.64,203986.0,101.9096,101.9941,101.8063,101.9941,203986.0
2018-11-16 14:55:00,108.63,108.64,108.46,108.59,157183.0,101.9847,101.9941,101.8251,101.9471,157183.0
2018-11-16 15:00:00,108.59,108.69,108.48,108.51,258649.0,101.9471,102.041,101.8439,101.872,258649.0
2018-11-16 15:05:00,108.52,108.63,108.42,108.53,164106.0,101.8814,101.9847,101.7875,101.8908,164106.0
2018-11-16 15:10:00,108.53,108.68,108.45,108.66,200628.0,101.8908,102.0316,101.8157,102.0128,200628.0
2018-11-16 15:15:00,108.66,108.79,108.62,108.75,300640.0,102.0128,102.1349,101.9753,102.0973,300640.0
2018-11-16 15:20:00,108.75,108.79,108.7,108.77,171673.0,102.0973,102.1349,102.0504,102.1161,171673.0
2018-11-16 15:25:00,108.78,108.87,108.66,108.67,188325.0,102.1255,102.21,102.0128,102.0222,188325.0
2018-11-16 15:30:00,108.67,108.69,108.51,108.56,164557.0,102.0222,102.041,101.872,101.919,164557.0
2018-11-16 15:35:00,108.56,108.77,108.55,108.7,258596.0,101.919,102.1161,101.9096,102.0504,258596.0
2018-11-16 15:40:00,108.71,108.77,108.57,108.68,275620.0,102.0598,102.1161,101.9283,102.0316,275620.0
2018-11-16 15:45:00,108.68,108.83,108.44,108.5,428791.0,102.0316,102.1724,101.8063,101.8626,428791.0
2018-11-16 15:50:00,108.5,108.55,108.35,108.53,468421.0,101.8626,101.9096,101.7218,101.8908,468421.0
2018-11-16 15:55:00,108.53,108.53,108.15,108.32,1508614.0,101.8908,101.8908,101.534,101.6936,1508614.0
2018-11-19 09:30:00,108.27,108.56,107.98,108.16,706342.0,101.6467,101.919,101.3744,101.5434,706342.0
2018-11-19 09:35:00,108.17,108.17,107.79,108.05,312103.0,101.5528,101.5528,101.1961,101.4402,312103.0
2018-11-19 09:40:00,108.05,108.07,107.73,107.73,327799.0,101.4402,101.4589,101.1397,101.1397,327799.0
2018-11-19 09:45:00,107.72,108.02,107.61,107.63,266917.0,101.1303,101.412,101.0271,101.0458,266917.0
2018-11-19 09:50:00,107.64,107.72,107.12,107.15,369480.0,101.0552,101.1303,100.567,100.5952,369480.0
2018-11-19 09:55:00,107.15,107.17,106.83,107.14,485507.0,100.5952,100.614,100.2948,100.5858,485507.0
2018-11-19 10:00:00,107.14,107.21,106.95,106.95,502548.0,100.5858,100.6515,100.4074,100.4074,502548.0
2018-11-19 10:05:00,106.96,106.98,106.33,106.34,709802.0,100.4168,100.4356,99.8254,99.8348,709802.0
2018-11-19 10:10:00,106.35,106.62,106.18,106.37,620743.0,99.8442,100.0976,99.6846,99.8629,620743.0
2018-11-19 10:15:00,106.37,106.49,106.02,106.04,386405.0,99.8629,99.9756,99.5343,99.5531,386405.0
2018-11-19 10:20:00,106.04,106.12,105.56,105.68,638384.0,99.5531,99.6282,99.1025,99.2151,638384.0
2018-11-19 10:25:00,105.68,105.75,105.14,105.29,701734.0,99.2151,99.2809,98.7082,98.849,701734.0
2018-11-19 10:30:00,105.29,105.4,104.86,104.94,642703.0,98.849,98.9523,98.4453,98.5204,642703.0
2018-11-19 10:35:00,104.95,105.11,104.79,105.06,561901.0,98.5298,98.68,98.3796,98.6331,561901.0
2018-11-19 10:40:00,105.05,105.23,105.0,105.22,400935.0,98.6237,98.7927,98.5767,98.7833,400935.0
2018-11-19 10:45:00,105.21,105.44,105.14,105.43,393446.0,98.7739,98.9898,98.7082,98.9804,393446.0
2018-11-19 10:50:00,105.43,105.73,105.35,105.62,507544.0,98.9804,99.2621,98.9053,99.1588,507544.0
2018-11-19 10:55:00,105.63,105.85,105.61,105.82,525431.0,99.1682,99.3747,99.1494,99.3466,525431.0
2018-11-19 11:00:00,105.81,105.94,105.58,105.63,505784.0,99.3372,99.4592,99.1213,99.1682,505784.0
2018-11-19 11:05:00,105.63,105.88,105.6,105.78,295560.0,99.1682,99.4029,99.14,99.309,295560.0
2018-11-19 11:10:00,105.78,105.78,105.54,105.58,352566.0,99.309,99.309,99.0837,99.1213,352566.0
2018-11-19 11:15:00,105.58,105.58,105.4,105.45,328933.0,99.1213,99.1213,98.9523,98.9992,328933.0
2018-11-19 11:20:00,105.44,105.54,105.19,105.19,434343.0,98.9898,99.0837,98.7551,98.7551,434343.0
2018-11-19 11:25:00,105.2,105.21,104.96,105.02,350721.0,98.7645,98.7739,98.5392,98.5955,350721.0
2018-11-19 11:30:00,105.01,105.05,104.87,105.0,429740.0,98.5861,98.6237,98.4547,98.5767,429740.0
2018-11-19 11:35:00,105.0,105.07,104.85,104.9,360449.0,98.5767,98.6425,98.4359,98.4829,360449.0
2018-11-19 11:40:00,104.9,105.07,104.82,105.05,395834.0,98.4829,98.6425,98.4077,98.6237,395834.0
2018-11-19 11:45:00,105.05,105.18,104.96,105.02,334384.0,98.6237,98.7457,98.5392,98.5955,334384.0
2018-11-19 11:50:00,105.02,105.04,104.51,104.69,640702.0,98.5955,98.6143,98.1167,98.2857,640702.0
2018-11-19 11:55:00,104.69,105.02,104.69,104.88,454137.0,98.2857,98.5955,98.2857,98.4641,454137.0
2018-11-19 12:00:00,104.85,104.98,104.48,104.53,567838.0,98.4359,98.558,98.0885,98.1355,567838.0
2018-11-19 12:05:00,104.52,104.53,104.29,104.39,670100.0,98.1261,98.1355,97.9102,98.0041,670100.0
2018-11-19 12:10:00,104.38,104.73,104.38,104.55,545781.0,97.9947,98.3233,97.9947,98.1543,545781.0
2018-11-19 12:15:00,104.55,104.71,104.48,104.58,419891.0,98.1543,98.3045,98.0885,98.1824,419891.0
2018-11-19 12:20:00,104.57,104.71,104.44,104.49,425259.0,98.173,98.3045,98.051,98.0979,425259.0
2018-11-19 12:25:00,104.48,104.56,104.36,104.47,266055.0,98.0885,98.1637,97.9759,98.0792,266055.0
2018-11-19 12:30:00,104.47,104.47,104.26,104.32,308205.0,98.0792,98.0792,97.882,97.9383,308205.0
2018-11-19 12:35:00,104.32,104.63,104.31,104.52,382584.0,97.9383,98.2294,97.9289,98.1261,382584.0
2018-11-19 12:40:00,104.52,104.56,104.35,104.36,282493.0,98.1261,98.1637,97.9665,97.9759,282493.0
2018-11-19 12:45:00,104.37,104.42,104.25,104.33,197759.0,97.9853,98.0322,97.8726,97.9477,197759.0
2018-11-19 12:50:00,104.33,104.41,104.16,104.19,348278.0,97.9477,98.0228,97.7881,97.8163,348278.0
2018-11-19 12:55:00,104.2,104.36,104.08,104.26,300022.0,97.8257,97.9759,97.713,97.882,300022.0
2018-11-19 13:00:00,104.27,104.37,104.15,104.32,303456.0,97.8914,97.9853,97.7787,97.9383,303456.0
2018-11-19 13:05:00,104.31,104.42,103.94,103.98,411262.0,97.9289,98.0322,97.5816,97.6191,411262.0
2018-11-19 13:10:00,103.98,104.14,103.92,103.96,413867.0,97.6191,97.7693,97.5628,97.6004,413867.0
2018-11-19 13:15:00,103.95,103.99,103.69,103.98,550823.0,97.591,97.6285,97.3469,97.6191,550823.0
2018-11-19 13:20:00,103.97,104.08,103.77,103.9,371066.0,97.6097,97.713,97.422,97.544,371066.0
2018-11-19 13:25:00,103.9,104.06,103.83,103.97,269756.0,97.544,97.6942,97.4783,97.6097,269756.0
2018-11-19 13:30:00,103.98,103.98,103.55,103.76,378503.0,97.6191,97.6191,97.2154,97.4126,378503.0
2018-11-19 13:35:00,103.77,104.6,103.72,104.58,524450.0,97.422,98.2012,97.375,98.1824,524450.0
2018-11-19 13:40:00,104.56,104.58,104.28,104.57,433475.0,98.1637,98.1824,97.9008,98.173,433475.0
2018-11-19 13:45:00,104.57,104.59,104.32,104.49,337769.0,98.173,98.1918,97.9383,98.0979,337769.0
2018-11-19 13:50:00,104.49,104.52,104.16,104.2,257180.0,98.0979,98.1261,97.7881,97.8257,257180.0
2018-11-19 13:55:00,104.2,104.29,104.04,104.09,189198.0,97.8257,97.9102,97.6755,97.7224,189198.0
2018-11-19 14:00:00,104.09,104.15,103.69,103.71,410379.0,97.7224,97.7787,97.3469,97.3657,410379.0
2018-11-19 14:05:00,103.71,104.04,103.69,103.94,379154.0,97.3657,97.6755,97.3469,97.5816,379154.0
2018-11-19 14:10:00,103.94,103.94,103.76,103.8,263580.0,97.5816,97.5816,97.4126,97.4501,263580.0
2018-11-19 14:15:00,103.81,104.11,103.7,104.05,334718.0,97.4595,97.7412,97.3563,97.6849,334718.0
2018-11-19 14:20:00,104.05,104.2,103.76,103.94,335756.0,97.6849,97.8257,97.4126,97.5816,335756.0
2018-11-19 14:25:00,103.94,104.14,103.9,104.03,365259.0,97.5816,97.7693,97.544,97.6661,365259.0
2018-11-19 14:30:00,104.03,104.16,103.89,104.12,246464.0,97.6661,97.7881,97.5346,97.7506,246464.0
2018-11-19 14:35:00,104.12,104.33,103.92,104.31,334319.0,97.7506,97.9477,97.5628,97.9289,334319.0
2018-11-19 14:40:00,104.31,104.41,104.18,104.21,375202.0,97.9289,98.0228,97.8069,97.8351,375202.0
2018-11-19 14:45:00,104.21,104.42,104.07,104.35,351598.0,97.8351,98.0322,97.7036,97.9665,351598.0
2018-11-19 14:50:00,104.35,104.47,104.2,104.45,344952.0,97.9665,98.0792,97.8257,98.0604,344952.0
2018-11-19 14:55:00,104.46,104.57,104.35,104.46,343186.0,98.0698,98.173,97.9665,98.0698,343186.0
2018-11-19 15:00:00,104.46,104.58,104.29,104.51,306655.0,98.0698,98.1824,97.9102,98.1167,306655.0
2018-11-19 15:05:00,104.51,104.74,104.43,104.68,293845.0,98.1167,98.3326,98.0416,98.2763,293845.0
2018-11-19 15:10:00,104.67,105.09,104.62,105.02,547358.0,98.2669,98.6612,98.22,98.5955,547358.0
2018-11-19 15:15:00,105.02,105.05,104.85,104.96,439488.0,98.5955,98.6237,98.4359,98.5392,439488.0
2018-11-19 15:20:00,104.97,105.03,104.73,104.78,353285.0,98.5486,98.6049,98.3233,98.3702,353285.0
2018-11-19 15:25:00,104.78,104.87,104.55,104.69,271656.0,98.3702,98.4547,98.1543,98.2857,271656.0
2018-11-19 15:30:00,104.7,104.84,104.57,104.7,403318.0,98.2951,98.4265,98.173,98.2951,403318.0
2018-11-19 15:35:00,104.69,104.72,104.52,104.54,398588.0,98.2857,98.3139,98.1261,98.1449,398588.0
2018-11-19 15:40:00,104.54,104.54,104.36,104.49,525162.0,98.1449,98.1449,97.9759,98.0979,525162.0
2018-11-19 15:45:00,104.49,104.59,104.37,104.45,662334.0,98.0979,98.1918,97.9853,98.0604,662334.0
2018-11-19 15:50:00,104.46,104.48,104.19,104.33,595765.0,98.0698,98.0885,97.8163,97.9477,595765.0
2018-11-19 15:55:00,104.33,104.65,104.3,104.62,1386784.0,97.9477,98.2481,97.9196,98.22,1386784.0
2018-11-20 09:30:00,101.79,102.37,101.21,102.08,3167900.0,95.5631,96.1076,95.0186,95.8354,3167900.0
2018-11-20 09:35:00,102.08,102.53,101.99,102.4,1344371.0,95.8354,96.2578,95.7509,96.1358,1344371.0
2018-11-20 09:40:00,102.4,102.65,102.04,102.28,1322527.0,96.1358,96.3705,95.7978,96.0231,1322527.0
2018-11-20 09:45:00,102.27,102.27,101.66,101.83,977642.0,96.0137,96.0137,95.4411,95.6007,977642.0
2018-11-20 09:50:00,101.83,101.85,101.08,101.32,1223350.0,95.6007,95.6194,94.8965,95.1219,1223350.0
2018-11-20 09:55:00,101.32,101.37,100.71,101.06,1169794.0,95.1219,95.1688,94.5492,94.8778,1169794.0
2018-11-20 10:00:00,101.06,101.36,100.98,101.22,1149812.0,94.8778,95.1594,94.8027,95.028,1149812.0
2018-11-20 10:05:00,101.23,101.3,100.7,100.87,1259124.0,95.0374,95.1031,94.5398,94.6994,1259124.0
2018-11-20 10:10:00,100.86,100.86,99.35,99.79,2373111.0,94.69,94.69,93.2724,93.6855,2373111.0
2018-11-20 10:15:00,99.79,100.67,99.76,100.48,1214760.0,93.6855,94.5116,93.6573,94.3332,1214760.0
2018-11-20 10:20:00,100.48,101.13,100.43,100.91,1054649.0,94.3332,94.9435,94.2863,94.7369,1054649.0
2018-11-20 10:25:00,100.91,101.15,100.62,100.92,1030602.0,94.7369,94.9623,94.4647,94.7463,1030602.0
2018-11-20 10:30:00,100.92,101.38,100.56,101.21,1052654.0,94.7463,95.1782,94.4083,95.0186,1052654.0
2018-11-20 10:35:00,101.2,102.12,101.06,101.98,942615.0,95.0092,95.8729,94.8778,95.7415,942615.0
2018-11-20 10:40:00,101.98,102.51,101.95,102.29,924395.0,95.7415,96.2391,95.7133,96.0325,924395.0
2018-11-20 10:45:00,102.32,102.33,101.91,102.05,654805.0,96.0607,96.0701,95.6758,95.8072,654805.0
2018-11-20 10:50:00,102.04,102.23,101.82,102.13,785809.0,95.7978,95.9762,95.5913,95.8823,785809.0
2018-11-20 10:55:00,102.12,102.51,102.12,102.41,501028.0,95.8729,96.2391,95.8729,96.1452,501028.0
2018-11-20 11:00:00,102.41,102.56,102.15,102.18,581737.0,96.1452,96.286,95.9011,95.9292,581737.0
2018-11-20 11:05:00,102.19,102.86,102.16,102.7,468687.0,95.9386,96.5676,95.9105,96.4174,468687.0
2018-11-20 11:10:00,102.69,102.97,102.33,102.35,589429.0,96.408,96.6709,96.0701,96.0888,589429.0
2018-11-20 11:15:00,102.36,102.36,101.87,101.91,407478.0,96.0982,96.0982,95.6382,95.6758,407478.0
2018-11-20 11:20:00,101.92,102.2,101.73,101.94,396844.0,95.6852,95.948,95.5068,95.7039,396844.0
2018-11-20 11:25:00,101.94,102.17,101.79,101.95,348039.0,95.7039,95.9199,95.5631,95.7133,348039.0
2018-11-20 11:30:00,101.95,102.18,101.74,101.8,377877.0,95.7133,95.9292,95.5162,95.5725,377877.0
2018-11-20 11:35:00,101.8,102.55,101.79,102.49,560044.0,95.5725,96.2766,95.5631,96.2203,560044.0
2018-11-20 11:40:00,102.49,102.74,102.33,102.61,375951.0,96.2203,96.455,96.0701,96.3329,375951.0
2018-11-20 11:45:00,102.62,102.74,102.19,102.2,208012.0,96.3423,96.455,95.9386,95.948,208012.0
2018-11-20 11:50:00,102.21,102.3,101.98,102.16,325592.0,95.9574,96.0419,95.7415,95.9105,325592.0
2018-11-20 11:55:00,102.15,102.53,102.02,102.22,435752.0,95.9011,96.2578,95.779,95.9668,435752.0
2018-11-20 12:00:00,102.24,102.7,102.11,102.65,330328.0,95.9856,96.4174,95.8635,96.3705,330328.0
2018-11-20 12:05:00,102.66,102.67,102.19,102.21,301556.0,96.3799,96.3893,95.9386,95.9574,301556.0
2018-11-20 12:10:00,102.2,102.34,102.02,102.13,387278.0,95.948,96.0795,95.779,95.8823,387278.0
2018-11-20 12:15:00,102.13,102.2,101.98,102.17,253807.0,95.8823,95.948,95.7415,95.9199,253807.0
2018-11-20 12:20:00,102.16,102.25,101.91,102.14,301030.0,95.9105,95.995,95.6758,95.8917,301030.0
2018-11-20 12:25:00,102.12,102.69,102.08,102.56,386045.0,95.8729,96.408,95.8354,96.286,386045.0
2018-11-20 12:30:00,102.54,102.78,102.53,102.62,390750.0,96.2672,96.4925,96.2578,96.3423,390750.0
2018-11-20 12:35:00,102.62,102.66,102.28,102.36,216507.0,96.3423,96.3799,96.0231,96.0982,216507.0
2018-11-20 12:40:00,102.37,102.43,102.22,102.27,199706.0,96.1076,96.164,95.9668,96.0137,199706.0
2018-11-20 12:45:00,102.27,102.28,102.05,102.09,251517.0,96.0137,96.0231,95.8072,95.8448,251517.0
2018-11-20 12:50:00,102.08,102.29,101.98,102.2,206694.0,95.8354,96.0325,95.7415,95.948,206694.0
2018-11-20 12:55:00,102.2,102.2,101.92,101.97,270850.0,95.948,95.948,95.6852,95.7321,270850.0
2018-11-20 13:00:00,101.96,102.08,101.86,101.95,233727.0,95.7227,95.8354,95.6288,95.7133,233727.0
2018-11-20 13:05:00,101.95,102.13,101.89,101.98,238929.0,95.7133,95.8823,95.657,95.7415,238929.0
2018-11-20 13:10:00,101.97,102.12,101.83,102.06,277370.0,95.7321,95.8729,95.6007,95.8166,277370.0
2018-11-20 13:15:00,102.05,102.11,101.66,101.7,287133.0,95.8072,95.8635,95.4411,95.4786,287133.0
2018-11-20 13:20:00,101.69,101.72,101.42,101.45,322829.0,95.4692,95.4974,95.2157,95.2439,322829.0
2018-11-20 13:25:00,101.44,101.66,101.44,101.62,264544.0,95.2345,95.4411,95.2345,95.4035,264544.0
2018-11-20 13:30:00,101.61,101.69,101.48,101.57,210608.0,95.3941,95.4692,95.2721,95.3566,210608.0
2018-11-20 13:35:00,101.57,101.59,101.38,101.44,196755.0,95.3566,95.3753,95.1782,95.2345,196755.0
2018-11-20 13:40:00,101.44,101.87,101.36,101.65,371817.0,95.2345,95.6382,95.1594,95.4317,371817.0
2018-11-20 13:45:00,101.64,101.73,101.5,101.58,221012.0,95.4223,95.5068,95.2908,95.366,221012.0
2018-11-20 13:50:00,101.57,101.73,101.52,101.56,279885.0,95.3566,95.5068,95.3096,95.3472,279885.0
2018-11-20 13:55:00,101.56,101.7,101.49,101.5,357589.0,95.3472,95.4786,95.2815,95.2908,357589.0
2018-11-20 14:00:00,101.51,101.55,101.3,101.48,361377.0,95.3002,95.3378,95.1031,95.2721,361377.0
2018-11-20 14:05:00,101.49,101.56,101.26,101.3,507463.0,95.2815,95.3472,95.0655,95.1031,507463.0
2018-11-20 14:10:00,101.3,101.85,101.28,101.8,389734.0,95.1031,95.6194,95.0843,95.5725,389734.0
2018-11-20 14:15:00,101.8,101.83,101.61,101.62,302675.0,95.5725,95.6007,95.3941,95.4035,302675.0
2018-11-20 14:20:00,101.61,101.65,101.33,101.44,394320.0,95.3941,95.4317,95.1312,95.2345,394320.0
2018-11-20 14:25:00,101.44,101.61,101.25,101.33,399563.0,95.2345,95.3941,95.0561,95.1312,399563.0
2018-11-20 14:30:00,101.32,101.79,101.24,101.75,439229.0,95.1219,95.5631,95.0467,95.5256,439229.0
2018-11-20 14:35:00,101.75,101.88,101.68,101.76,403156.0,95.5256,95.6476,95.4598,95.5349,403156.0
2018-11-20 14:40:00,101.76,101.83,101.36,101.41,465725.0,95.5349,95.6007,95.1594,95.2064,465725.0
2018-11-20 14:45:00,101.42,101.52,101.28,101.35,401475.0,95.2157,95.3096,95.0843,95.15,401475.0
2018-11-20 14:50:00,101.34,101.63,101.31,101.4,291240.0,95.1406,95.4129,95.1125,95.197,291240.0
2018-11-20 14:55:00,101.4,101.56,101.3,101.46,367221.0,95.197,95.3472,95.1031,95.2533,367221.0
2018-11-20 15:00:00,101.46,101.78,101.04,101.16,541999.0,95.2533,95.5537,94.859,94.9716,541999.0
2018-11-20 15:05:00,101.16,101.16,100.77,100.99,647408.0,94.9716,94.9716,94.6055,94.812,647408.0
2018-11-20 15:10:00,100.98,101.2,100.82,101.11,500120.0,94.8027,95.0092,94.6524,94.9247,500120.0
2018-11-20 15:15:00,101.1,101.6,101.0,101.39,531383.0,94.9153,95.3847,94.8214,95.1876,531383.0
2018-11-20 15:20:00,101.39,101.6,101.33,101.38,483971.0,95.1876,95.3847,95.1312,95.1782,483971.0
2018-11-20 15:25:00,101.37,101.61,101.14,101.5,652057.0,95.1688,95.3941,94.9529,95.2908,652057.0
2018-11-20 15:30:00,101.5,101.57,101.16,101.17,774992.0,95.2908,95.3566,94.9716,94.981,774992.0
2018-11-20 15:35:00,101.17,101.45,101.1,101.45,843422.0,94.981,95.2439,94.9153,95.2439,843422.0
2018-11-20 15:40:00,101.44,101.53,101.3,101.4,594469.0,95.2345,95.319,95.1031,95.197,594469.0
2018-11-20 15:45:00,101.38,101.5,101.08,101.19,751352.0,95.1782,95.2908,94.8965,94.9998,751352.0
2018-11-20 15:50:00,101.19,101.37,100.95,101.35,838644.0,94.9998,95.1688,94.7745,95.15,838644.0
2018-11-20 15:55:00,101.34,101.82,101.26,101.71,2441852.0,95.1406,95.5913,95.0655,95.488,2441852.0
2018-11-21 09:30:00,103.6,103.71,103.01,103.45,1219135.0,97.2624,97.3657,96.7085,97.1216,1219135.0
2018-11-21 09:35:00,103.47,103.73,103.03,103.12,1022860.0,97.1403,97.3844,96.7272,96.8117,1022860.0
2018-11-21 09:40:00,103.12,103.18,102.74,103.04,757156.0,96.8117,96.8681,96.455,96.7366,757156.0
2018-11-21 09:45:00,103.04,103.14,102.48,102.53,629588.0,96.7366,96.8305,96.2109,96.2578,629588.0
2018-11-21 09:50:00,102.52,102.61,102.24,102.61,467956.0,96.2484,96.3329,95.9856,96.3329,467956.0
2018-11-21 09:55:00,102.63,103.07,102.56,102.99,380533.0,96.3517,96.7648,96.286,96.6897,380533.0
2018-11-21 10:00:00,103.0,103.31,102.81,103.06,581627.0,96.6991,96.9901,96.5207,96.7554,581627.0
2018-11-21 10:05:00,103.05,103.22,102.89,102.95,498293.0,96.746,96.9056,96.5958,96.6521,498293.0
2018-11-21 10:10:00,102.95,103.12,102.82,102.85,433850.0,96.6521,96.8117,96.5301,96.5583,433850.0
2018-11-21 10:15:00,102.85,103.3,102.85,103.2,317710.0,96.5583,96.9807,96.5583,96.8868,317710.0
2018-11-21 10:20:00,103.22,103.48,103.06,103.47,324920.0,96.9056,97.1497,96.7554,97.1403,324920.0
2018-11-21 10:25:00,103.47,103.59,103.4,103.41,310004.0,97.1403,97.253,97.0746,97.084,310004.0
2018-11-21 10:30:00,103.4,103.58,103.25,103.5,364326.0,97.0746,97.2436,96.9338,97.1685,364326.0
2018-11-21 10:35:00,103.5,103.55,103.02,103.05,370740.0,97.1685,97.2154,96.7179,96.746,370740.0
2018-11-21 10:40:00,103.05,103.17,102.94,102.98,267853.0,96.746,96.8587,96.6428,96.6803,267853.0
2018-11-21 10:45:00,102.98,103.19,102.89,103.14,335046.0,96.6803,96.8775,96.5958,96.8305,335046.0
2018-11-21 10:50:00,103.14,103.44,103.03,103.33,374622.0,96.8305,97.1122,96.7272,97.0089,374622.0
2018-11-21 10:55:00,103.33,103.35,103.14,103.28,263792.0,97.0089,97.0277,96.8305,96.962,263792.0
2018-11-21 11:00:00,103.28,103.41,103.07,103.34,314444.0,96.962,97.084,96.7648,97.0183,314444.0
2018-11-21 11:05:00,103.34,103.48,103.3,103.45,434382.0,97.0183,97.1497,96.9807,97.1216,434382.0
2018-11-21 11:10:00,103.46,104.02,103.46,103.95,699146.0,97.1309,97.6567,97.1309,97.591,699146.0
2018-11-21 11:15:00,103.95,103.99,103.76,103.92,369142.0,97.591,97.6285,97.4126,97.5628,369142.0
2018-11-21 11:20:00,103.92,104.12,103.89,104.06,328415.0,97.5628,97.7506,97.5346,97.6942,328415.0
2018-11-21 11:25:00,104.06,104.18,103.93,104.02,284239.0,97.6942,97.8069,97.5722,97.6567,284239.0
2018-11-21 11:30:00,104.02,104.15,103.87,103.9,254001.0,97.6567,97.7787,97.5159,97.544,254001.0
2018-11-21 11:35:00,103.89,103.9,103.7,103.73,309636.0,97.5346,97.544,97.3563,97.3844,309636.0
2018-11-21 11:40:00,103.73,103.86,103.56,103.8,301038.0,97.3844,97.5065,97.2248,97.4501,301038.0
2018-11-21 11:45:00,103.79,104.0,103.72,104.0,238901.0,97.4408,97.6379,97.375,97.6379,238901.0
2018-11-21 11:50:00,103.99,104.12,103.98,104.09,185888.0,97.6285,97.7506,97.6191,97.7224,185888.0
2018-11-21 11:55:00,104.09,104.1,103.73,103.93,283075.0,97.7224,97.7318,97.3844,97.5722,283075.0
2018-11-21 12:00:00,103.94,104.08,103.81,103.85,189024.0,97.5816,97.713,97.4595,97.4971,189024.0
2018-11-21 12:05:00,103.84,104.07,103.78,103.96,196698.0,97.4877,97.7036,97.4314,97.6004,196698.0
2018-11-21 12:10:00,103.97,104.06,103.86,103.95,215059.0,97.6097,97.6942,97.5065,97.591,215059.0
2018-11-21 12:15:00,103.96,104.0,103.78,103.92,176041.0,97.6004,97.6379,97.4314,97.5628,176041.0
2018-11-21 12:20:00,103.93,104.01,103.86,104.0,228465.0,97.5722,97.6473,97.5065,97.6379,228465.0
2018-11-21 12:25:00,104.0,104.04,103.9,104.02,151269.0,97.6379,97.6755,97.544,97.6567,151269.0
2018-11-21 12:30:00,104.02,104.03,103.85,103.93,198787.0,97.6567,97.6661,97.4971,97.5722,198787.0
2018-11-21 12:35:00,103.93,104.19,103.93,104.15,256058.0,97.5722,97.8163,97.5722,97.7787,256058.0
2018-11-21 12:40:00,104.15,104.35,104.14,104.25,216920.0,97.7787,97.9665,97.7693,97.8726,216920.0
2018-11-21 12:45:00,104.24,104.38,104.24,104.36,353744.0,97.8632,97.9947,97.8632,97.9759,353744.0
2018-11-21 12:50:00,104.36,104.39,104.28,104.34,158778.0,97.9759,98.0041,97.9008,97.9571,158778.0
2018-11-21 12:55:00,104.34,104.43,104.34,104.39,121955.0,97.9571,98.0416,97.9571,98.0041,121955.0
2018-11-21 13:00:00,104.39,104.42,104.26,104.3,128008.0,98.0041,98.0322,97.882,97.9196,128008.0
2018-11-21 13:05:00,104.3,104.4,104.27,104.27,101925.0,97.9196,98.0134,97.8914,97.8914,101925.0
2018-11-21 13:10:00,104.27,104.38,104.25,104.37,110465.0,97.8914,97.9947,97.8726,97.9853,110465.0
2018-11-21 13:15:00,104.38,104.38,104.18,104.22,168635.0,97.9947,97.9947,97.8069,97.8445,168635.0
2018-11-21 13:20:00,104.22,104.22,103.88,103.98,252190.0,97.8445,97.8445,97.5253,97.6191,252190.0
2018-11-21 13:25:00,103.99,104.02,103.95,104.0,108560.0,97.6285,97.6567,97.591,97.6379,108560.0
2018-11-21 13:30:00,103.99,104.13,103.98,104.08,97431.0,97.6285,97.76,97.6191,97.713,97431.0
2018-11-21 13:35:00,104.08,104.08,103.93,104.0,98244.0,97.713,97.713,97.5722,97.6379,98244.0
2018-11-21 13:40:00,104.0,104.13,103.98,104.07,144411.0,97.6379,97.76,97.6191,97.7036,144411.0
2018-11-21 13:45:00,104.08,104.1,103.92,104.03,98840.0,97.713,97.7318,97.5628,97.6661,98840.0
2018-11-21 13:50:00,104.03,104.07,103.93,104.03,92881.0,97.6661,97.7036,97.5722,97.6661,92881.0
2018-11-21 13:55:00,104.02,104.11,103.92,104.07,157723.0,97.6567,97.7412,97.5628,97.7036,157723.0
2018-11-21 14:00:00,104.06,104.06,103.93,104.01,81200.0,97.6942,97.6942,97.5722,97.6473,81200.0
2018-11-21 14:05:00,104.0,104.1,103.99,104.05,106894.0,97.6379,97.7318,97.6285,97.6849,106894.0
2018-11-21 14:10:00,104.04,104.14,104.01,104.05,123079.0,97.6755,97.7693,97.6473,97.6849,123079.0
2018-11-21 14:15:00,104.06,104.09,103.94,103.98,171044.0,97.6942,97.7224,97.5816,97.6191,171044.0
2018-11-21 14:20:00,103.97,103.99,103.86,103.95,97022.0,97.6097,97.6285,97.5065,97.591,97022.0
2018-11-21 14:25:00,103.95,104.04,103.94,103.97,112553.0,97.591,97.6755,97.5816,97.6097,112553.0
2018-11-21 14:30:00,103.97,104.02,103.84,103.9,177847.0,97.6097,97.6567,97.4877,97.544,177847.0
2018-11-21 14:35:00,103.9,103.95,103.77,103.89,173283.0,97.544,97.591,97.422,97.5346,173283.0
2018-11-21 14:40:00,103.89,103.96,103.81,103.91,103465.0,97.5346,97.6004,97.4595,97.5534,103465.0
2018-11-21 14:45:00,103.92,103.93,103.75,103.86,108009.0,97.5628,97.5722,97.4032,97.5065,108009.0
2018-11-21 14:50:00,103.86,103.95,103.81,103.89,111068.0,97.5065,97.591,97.4595,97.5346,111068.0
2018-11-21 14:55:00,103.89,103.89,103.74,103.82,136826.0,97.5346,97.5346,97.3938,97.4689,136826.0
2018-11-21 15:00:00,103.83,103.95,103.81,103.93,124014.0,97.4783,97.591,97.4595,97.5722,124014.0
2018-11-21 15:05:00,103.91,104.12,103.89,104.09,140585.0,97.5534,97.7506,97.5346,97.7224,140585.0
2018-11-21 15:10:00,104.1,104.13,103.87,103.88,163014.0,97.7318,97.76,97.5159,97.5253,163014.0
2018-11-21 15:15:00,103.88,103.92,103.76,103.79,164305.0,97.5253,97.5628,97.4126,97.4408,164305.0
2018-11-21 15:20:00,103.79,103.83,103.67,103.7,180441.0,97.4408,97.4783,97.3281,97.3563,180441.0
2018-11-21 15:25:00,103.7,103.84,103.62,103.64,233580.0,97.3563,97.4877,97.2812,97.2999,233580.0
2018-11-21 15:30:00,103.63,103.64,103.36,103.56,499949.0,97.2905,97.2999,97.0371,97.2248,499949.0
2018-11-21 15:35:00,103.56,103.6,103.34,103.38,266269.0,97.2248,97.2624,97.0183,97.0558,266269.0
2018-11-21 15:40:00,103.38,103.38,103.19,103.26,303272.0,97.0558,97.0558,96.8775,96.9432,303272.0
2018-11-21 15:45:00,103.25,103.48,103.24,103.37,433790.0,96.9338,97.1497,96.9244,97.0464,433790.0
2018-11-21 15:50:00,103.37,103.45,103.23,103.34,471092.0,97.0464,97.1216,96.915,97.0183,471092.0
2018-11-21 15:55:00,103.34,103.44,103.07,103.08,1365332.0,97.0183,97.1122,96.7648,96.7742,1365332.0
2018-11-23 09:30:00,102.21,103.0,102.0,102.98,849444.0,95.9574,96.6991,95.7603,96.6803,849444.0
2018-11-23 09:35:00,102.98,103.42,102.92,103.23,435687.0,96.6803,97.0934,96.624,96.915,435687.0
2018-11-23 09:40:00,103.22,103.38,103.14,103.35,309517.0,96.9056,97.0558,96.8305,97.0277,309517.0
2018-11-23 09:45:00,103.35,103.62,103.3,103.44,298290.0,97.0277,97.2812,96.9807,97.1122,298290.0
2018-11-23 09:50:00,103.44,103.59,103.25,103.47,270400.0,97.1122,97.253,96.9338,97.1403,270400.0
2018-11-23 09:55:00,103.46,103.77,103.39,103.56,387777.0,97.1309,97.422,97.0652,97.2248,387777.0
2018-11-23 10:00:00,103.56,103.72,103.51,103.66,267496.0,97.2248,97.375,97.1779,97.3187,267496.0
2018-11-23 10:05:00,103.65,103.71,103.47,103.66,197736.0,97.3093,97.3657,97.1403,97.3187,197736.0
2018-11-23 10:10:00,103.67,103.81,103.36,103.47,287669.0,97.3281,97.4595,97.0371,97.1403,287669.0
2018-11-23 10:15:00,103.47,103.52,103.27,103.51,185031.0,97.1403,97.1873,96.9526,97.1779,185031.0
2018-11-23 10:20:00,103.52,103.63,103.35,103.42,210459.0,97.1873,97.2905,97.0277,97.0934,210459.0
2018-11-23 10:25:00,103.43,103.57,103.3,103.41,197400.0,97.1028,97.2342,96.9807,97.084,197400.0
2018-11-23 10:30:00,103.4,103.58,103.31,103.51,221372.0,97.0746,97.2436,96.9901,97.1779,221372.0
2018-11-23 10:35:00,103.5,103.59,103.31,103.32,217219.0,97.1685,97.253,96.9901,96.9995,217219.0
2018-11-23 10:40:00,103.31,103.31,103.13,103.18,223036.0,96.9901,96.9901,96.8211,96.8681,223036.0
2018-11-23 10:45:00,103.18,103.19,102.99,103.06,243685.0,96.8681,96.8775,96.6897,96.7554,243685.0
2018-11-23 10:50:00,103.06,103.36,103.04,103.34,168499.0,96.7554,97.0371,96.7366,97.0183,168499.0
2018-11-23 10:55:00,103.34,103.47,103.31,103.35,162145.0,97.0183,97.1403,96.9901,97.0277,162145.0
2018-11-23 11:00:00,103.36,103.39,103.12,103.18,180124.0,97.0371,97.0652,96.8117,96.8681,180124.0
2018-11-23 11:05:00,103.17,103.32,103.1,103.28,183482.0,96.8587,96.9995,96.793,96.962,183482.0
2018-11-23 11:10:00,103.27,103.34,103.09,103.09,115445.0,96.9526,97.0183,96.7836,96.7836,115445.0
2018-11-23 11:15:00,103.09,103.41,103.07,103.34,191191.0,96.7836,97.084,96.7648,97.0183,191191.0
2018-11-23 11:20:00,103.35,103.45,103.21,103.23,164876.0,97.0277,97.1216,96.8962,96.915,164876.0
2018-11-23 11:25:00,103.22,103.37,103.07,103.08,208839.0,96.9056,97.0464,96.7648,96.7742,208839.0
2018-11-23 11:30:00,103.09,103.22,103.06,103.22,161337.0,96.7836,96.9056,96.7554,96.9056,161337.0
2018-11-23 11:35:00,103.21,103.24,102.99,103.09,166786.0,96.8962,96.9244,96.6897,96.7836,166786.0
2018-11-23 11:40:00,103.1,103.17,103.05,103.14,150867.0,96.793,96.8587,96.746,96.8305,150867.0
2018-11-23 11:45:00,103.14,103.14,103.0,103.03,145049.0,96.8305,96.8305,96.6991,96.7272,145049.0
2018-11-23 11:50:00,103.03,103.08,102.84,102.9,271134.0,96.7272,96.7742,96.5489,96.6052,271134.0
2018-11-23 11:55:00,102.9,102.96,102.8,102.84,171873.0,96.6052,96.6615,96.5113,96.5489,171873.0
2018-11-23 12:00:00,102.83,102.94,102.8,102.84,196257.0,96.5395,96.6428,96.5113,96.5489,196257.0
2018-11-23 12:05:00,102.85,102.93,102.75,102.81,156742.0,96.5583,96.6334,96.4644,96.5207,156742.0
2018-11-23 12:10:00,102.8,103.02,102.73,103.0,176035.0,96.5113,96.7179,96.4456,96.6991,176035.0
2018-11-23 12:15:00,103.0,103.09,102.97,103.0,205901.0,96.6991,96.7836,96.6709,96.6991,205901.0
2018-11-23 12:20:00,103.01,103.15,102.96,103.1,195124.0,96.7085,96.8399,96.6615,96.793,195124.0
2018-11-23 12:25:00,103.1,103.13,102.96,103.02,136158.0,96.793,96.8211,96.6615,96.7179,136158.0
2018-11-23 12:30:00,103.02,103.16,102.9,103.14,218121.0,96.7179,96.8493,96.6052,96.8305,218121.0
2018-11-23 12:35:00,103.14,103.24,103.1,103.15,214319.0,96.8305,96.9244,96.793,96.8399,214319.0
2018-11-23 12:40:00,103.16,103.26,103.12,103.19,190962.0,96.8493,96.9432,96.8117,96.8775,190962.0
2018-11-23 12:45:00,103.19,103.25,103.04,103.15,216560.0,96.8775,96.9338,96.7366,96.8399,216560.0
2018-11-23 12:50:00,103.15,103.22,103.06,103.22,221131.0,96.8399,96.9056,96.7554,96.9056,221131.0
2018-11-23 12:55:00,103.22,103.26,102.94,103.07,786502.0,96.9056,96.9432,96.6428,96.7648,786502.0
2018-11-26 09:30:00,104.77,105.1,104.66,105.07,1298977.0,98.3608,98.6706,98.2575,98.6425,1298977.0
2018-11-26 09:35:00,105.07,105.08,104.58,104.88,771003.0,98.6425,98.6518,98.1824,98.4641,771003.0
2018-11-26 09:40:00,104.89,105.17,104.74,105.01,661838.0,98.4735,98.7363,98.3326,98.5861,661838.0
2018-11-26 09:45:00,105.01,105.19,104.76,105.11,359182.0,98.5861,98.7551,98.3514,98.68,359182.0
2018-11-26 09:50:00,105.11,105.22,104.83,105.21,439792.0,98.68,98.7833,98.4171,98.7739,439792.0
2018-11-26 09:55:00,105.21,105.43,105.18,105.41,511635.0,98.7739,98.9804,98.7457,98.9617,511635.0
2018-11-26 10:00:00,105.41,105.66,105.31,105.48,598701.0,98.9617,99.1964,98.8678,99.0274,598701.0
2018-11-26 10:05:00,105.48,105.58,105.37,105.48,378165.0,99.0274,99.1213,98.9241,99.0274,378165.0
2018-11-26 10:10:00,105.48,105.82,105.35,105.82,446482.0,99.0274,99.3466,98.9053,99.3466,446482.0
2018-11-26 10:15:00,105.82,105.84,105.49,105.53,348845.0,99.3466,99.3653,99.0368,99.0743,348845.0
2018-11-26 10:20:00,105.53,105.73,105.45,105.69,270832.0,99.0743,99.2621,98.9992,99.2245,270832.0
2018-11-26 10:25:00,105.68,105.71,105.49,105.63,259017.0,99.2151,99.2433,99.0368,99.1682,259017.0
2018-11-26 10:30:00,105.63,105.72,105.47,105.52,341521.0,99.1682,99.2527,99.018,99.0649,341521.0
2018-11-26 10:35:00,105.52,105.64,105.37,105.61,516232.0,99.0649,99.1776,98.9241,99.1494,516232.0
2018-11-26 10:40:00,105.61,105.82,105.57,105.78,341775.0,99.1494,99.3466,99.1119,99.309,341775.0
2018-11-26 10:45:00,105.79,105.81,105.44,105.46,253660.0,99.3184,99.3372,98.9898,99.0086,253660.0
2018-11-26 10:50:00,105.47,105.82,105.35,105.81,329400.0,99.018,99.3466,98.9053,99.3372,329400.0
2018-11-26 10:55:00,105.81,105.92,105.72,105.75,280355.0,99.3372,99.4405,99.2527,99.2809,280355.0
2018-11-26 11:00:00,105.74,105.75,105.46,105.51,345641.0,99.2715,99.2809,99.0086,99.0555,345641.0
2018-11-26 11:05:00,105.51,105.69,105.43,105.66,286836.0,99.0555,99.2245,98.9804,99.1964,286836.0
2018-11-26 11:10:00,105.65,105.83,105.57,105.8,246713.0,99.187,99.356,99.1119,99.3278,246713.0
2018-11-26 11:15:00,105.8,105.94,105.72,105.89,240026.0,99.3278,99.4592,99.2527,99.4123,240026.0
2018-11-26 11:20:00,105.88,105.94,105.77,105.84,319117.0,99.4029,99.4592,99.2996,99.3653,319117.0
2018-11-26 11:25:00,105.84,105.91,105.76,105.78,263575.0,99.3653,99.4311,99.2902,99.309,263575.0
2018-11-26 11:30:00,105.78,105.79,105.47,105.56,387221.0,99.309,99.3184,99.018,99.1025,387221.0
2018-11-26 11:35:00,105.56,105.57,105.2,105.35,497677.0,99.1025,99.1119,98.7645,98.9053,497677.0
2018-11-26 11:40:00,105.34,105.43,105.29,105.38,228683.0,98.8959,98.9804,98.849,98.9335,228683.0
2018-11-26 11:45:00,105.38,105.39,105.18,105.24,258451.0,98.9335,98.9429,98.7457,98.8021,258451.0
2018-11-26 11:50:00,105.23,105.39,105.22,105.37,197768.0,98.7927,98.9429,98.7833,98.9241,197768.0
2018-11-26 11:55:00,105.37,105.47,105.33,105.4,222883.0,98.9241,99.018,98.8865,98.9523,222883.0
2018-11-26 12:00:00,105.4,105.55,105.35,105.51,166122.0,98.9523,99.0931,98.9053,99.0555,166122.0
2018-11-26 12:05:00,105.5,105.72,105.48,105.66,218985.0,99.0461,99.2527,99.0274,99.1964,218985.0
2018-11-26 12:10:00,105.66,105.68,105.39,105.42,272565.0,99.1964,99.2151,98.9429,98.971,272565.0
2018-11-26 12:15:00,105.42,105.42,105.27,105.37,157039.0,98.971,98.971,98.8302,98.9241,157039.0
2018-11-26 12:20:00,105.36,105.36,105.15,105.17,241164.0,98.9147,98.9147,98.7176,98.7363,241164.0
2018-11-26 12:25:00,105.17,105.21,105.02,105.16,195000.0,98.7363,98.7739,98.5955,98.7269,195000.0
2018-11-26 12:30:00,105.15,105.16,104.91,104.96,258419.0,98.7176,98.7269,98.4922,98.5392,258419.0
2018-11-26 12:35:00,104.95,104.96,104.65,104.84,484349.0,98.5298,98.5392,98.2481,98.4265,484349.0
2018-11-26 12:40:00,104.84,104.95,104.79,104.94,302504.0,98.4265,98.5298,98.3796,98.5204,302504.0
2018-11-26 12:45:00,104.94,105.01,104.86,104.93,176084.0,98.5204,98.5861,98.4453,98.511,176084.0
2018-11-26 12:50:00,104.92,105.08,104.92,104.94,130311.0,98.5016,98.6518,98.5016,98.5204,130311.0
2018-11-26 12:55:00,104.94,105.16,104.94,105.15,145836.0,98.5204,98.7269,98.5204,98.7176,145836.0
2018-11-26 13:00:00,105.14,105.2,105.06,105.07,135560.0,98.7082,98.7645,98.6331,98.6425,135560.0
2018-11-26 13:05:00,105.08,105.28,105.07,105.25,170881.0,98.6518,98.8396,98.6425,98.8114,170881.0
2018-11-26 13:10:00,105.25,105.38,105.25,105.27,218724.0,98.8114,98.9335,98.8114,98.8302,218724.0
2018-11-26 13:15:00,105.27,105.38,105.26,105.34,104802.0,98.8302,98.9335,98.8208,98.8959,104802.0
2018-11-26 13:20:00,105.33,105.42,105.21,105.34,180184.0,98.8865,98.971,98.7739,98.8959,180184.0
2018-11-26 13:25:00,105.34,105.4,105.22,105.35,145659.0,98.8959,98.9523,98.7833,98.9053,145659.0
2018-11-26 13:30:00,105.34,105.47,105.32,105.44,126501.0,98.8959,99.018,98.8772,98.9898,126501.0
2018-11-26 13:35:00,105.44,105.49,105.38,105.48,107750.0,98.9898,99.0368,98.9335,99.0274,107750.0
2018-11-26 13:40:00,105.47,105.54,105.3,105.53,127818.0,99.018,99.0837,98.8584,99.0743,127818.0
2018-11-26 13:45:00,105.54,105.7,105.53,105.67,206901.0,99.0837,99.2339,99.0743,99.2057,206901.0
2018-11-26 13:50:00,105.68,105.7,105.63,105.64,130634.0,99.2151,99.2339,99.1682,99.1776,130634.0
2018-11-26 13:55:00,105.64,105.87,105.63,105.82,159611.0,99.1776,99.3935,99.1682,99.3466,159611.0
2018-11-26 14:00:00,105.81,105.85,105.73,105.76,157829.0,99.3372,99.3747,99.2621,99.2902,157829.0
2018-11-26 14:05:00,105.77,105.83,105.74,105.8,134525.0,99.2996,99.356,99.2715,99.3278,134525.0
2018-11-26 14:10:00,105.8,106.01,105.78,105.89,252821.0,99.3278,99.525,99.309,99.4123,252821.0
2018-11-26 14:15:00,105.89,106.02,105.89,106.0,241845.0,99.4123,99.5343,99.4123,99.5156,241845.0
2018-11-26 14:20:00,106.0,106.01,105.91,105.91,146401.0,99.5156,99.525,99.4311,99.4311,146401.0
2018-11-26 14:25:00,105.91,106.1,105.91,106.01,223856.0,99.4311,99.6094,99.4311,99.525,223856.0
2018-11-26 14:30:00,106.01,106.32,105.99,106.24,390391.0,99.525,99.816,99.5062,99.7409,390391.0
2018-11-26 14:35:00,106.24,106.34,106.19,106.21,295897.0,99.7409,99.8348,99.6939,99.7127,295897.0
2018-11-26 14:40:00,106.22,106.3,106.18,106.23,482538.0,99.7221,99.7972,99.6846,99.7315,482538.0
2018-11-26 14:45:00,106.22,106.34,106.21,106.33,225757.0,99.7221,99.8348,99.7127,99.8254,225757.0
2018-11-26 14:50:00,106.33,106.4,106.25,106.4,237586.0,99.8254,99.8911,99.7503,99.8911,237586.0
2018-11-26 14:55:00,106.41,106.52,106.34,106.52,259322.0,99.9005,100.0038,99.8348,100.0038,259322.0
2018-11-26 15:00:00,106.52,106.63,106.41,106.59,307166.0,100.0038,100.107,99.9005,100.0695,307166.0
2018-11-26 15:05:00,106.6,106.61,106.45,106.49,206174.0,100.0789,100.0882,99.938,99.9756,206174.0
2018-11-26 15:10:00,106.49,106.54,106.38,106.52,241067.0,99.9756,100.0225,99.8723,100.0038,241067.0
2018-11-26 15:15:00,106.51,106.51,106.38,106.4,209099.0,99.9944,99.9944,99.8723,99.8911,209099.0
2018-11-26 15:20:00,106.4,106.42,106.26,106.27,278588.0,99.8911,99.9099,99.7597,99.769,278588.0
2018-11-26 15:25:00,106.27,106.41,106.27,106.33,204738.0,99.769,99.9005,99.769,99.8254,204738.0
2018-11-26 15:30:00,106.33,106.51,106.32,106.5,362156.0,99.8254,99.9944,99.816,99.985,362156.0
2018-11-26 15:35:00,106.49,106.5,106.25,106.29,442278.0,99.9756,99.985,99.7503,99.7878,442278.0
2018-11-26 15:40:00,106.3,106.42,106.29,106.34,371578.0,99.7972,99.9099,99.7878,99.8348,371578.0
2018-11-26 15:45:00,106.35,106.48,106.25,106.32,424996.0,99.8442,99.9662,99.7503,99.816,424996.0
2018-11-26 15:50:00,106.32,106.49,106.31,106.44,437930.0,99.816,99.9756,99.8066,99.9286,437930.0
2018-11-26 15:55:00,106.44,106.56,106.38,106.47,1366579.0,99.9286,100.0413,99.8723,99.9568,1366579.0
2018-11-27 09:30:00,106.28,106.39,105.9,106.22,758575.0,99.7784,99.8817,99.4217,99.7221,758575.0
2018-11-27 09:35:00,106.21,106.29,105.58,105.61,468996.0,99.7127,99.7878,99.1213,99.1494,468996.0
2018-11-27 09:40:00,105.62,105.73,105.36,105.7,465097.0,99.1588,99.2621,98.9147,99.2339,465097.0
2018-11-27 09:45:00,105.73,105.93,105.56,105.78,416028.0,99.2621,99.4498,99.1025,99.309,416028.0
2018-11-27 09:50:00,105.77,106.07,105.57,106.06,514348.0,99.2996,99.5813,99.1119,99.5719,514348.0
2018-11-27 09:55:00,106.05,106.5,106.05,106.39,502689.0,99.5625,99.985,99.5625,99.8817,502689.0
2018-11-27 10:00:00,106.38,106.43,106.03,106.38,396374.0,99.8723,99.9193,99.5437,99.8723,396374.0
2018-11-27 10:05:00,106.38,106.48,106.24,106.39,379772.0,99.8723,99.9662,99.7409,99.8817,379772.0
2018-11-27 10:10:00,106.38,106.86,106.31,106.85,641274.0,99.8723,100.323,99.8066,100.3136,641274.0
2018-11-27 10:15:00,106.85,107.04,106.62,106.75,978383.0,100.3136,100.4919,100.0976,100.2197,978383.0
2018-11-27 10:20:00,106.76,106.8,106.56,106.57,278170.0,100.2291,100.2666,100.0413,100.0507,278170.0
2018-11-27 10:25:00,106.57,106.62,106.35,106.39,398499.0,100.0507,100.0976,99.8442,99.8817,398499.0
2018-11-27 10:30:00,106.39,106.51,106.33,106.44,330467.0,99.8817,99.9944,99.8254,99.9286,330467.0
2018-11-27 10:35:00,106.45,106.5,106.25,106.36,263711.0,99.938,99.985,99.7503,99.8535,263711.0
2018-11-27 10:40:00,106.36,106.36,106.12,106.23,237600.0,99.8535,99.8535,99.6282,99.7315,237600.0
2018-11-27 10:45:00,106.23,106.46,106.23,106.38,210428.0,99.7315,99.9474,99.7315,99.8723,210428.0
2018-11-27 10:50:00,106.38,106.59,106.37,106.58,300262.0,99.8723,100.0695,99.8629,100.0601,300262.0
2018-11-27 10:55:00,106.59,106.77,106.49,106.62,387688.0,100.0695,100.2385,99.9756,100.0976,387688.0
2018-11-27 11:00:00,106.61,107.08,106.56,107.04,365349.0,100.0882,100.5295,100.0413,100.4919,365349.0
2018-11-27 11:05:00,107.05,107.17,106.98,107.09,371649.0,100.5013,100.614,100.4356,100.5389,371649.0
2018-11-27 11:10:00,107.09,107.14,106.86,106.9,251686.0,100.5389,100.5858,100.323,100.3605,251686.0
2018-11-27 11:15:00,106.91,106.99,106.82,106.96,192997.0,100.3699,100.445,100.2854,100.4168,192997.0
2018-11-27 11:20:00,106.96,106.98,106.75,106.75,251370.0,100.4168,100.4356,100.2197,100.2197,251370.0
2018-11-27 11:25:00,106.75,107.06,106.73,106.94,265158.0,100.2197,100.5107,100.2009,100.3981,265158.0
2018-11-27 11:30:00,106.94,106.98,106.61,106.67,244327.0,100.3981,100.4356,100.0882,100.1446,244327.0
2018-11-27 11:35:00,106.66,106.74,106.6,106.67,230410.0,100.1352,100.2103,100.0789,100.1446,230410.0
2018-11-27 11:40:00,106.69,106.82,106.58,106.63,214814.0,100.1634,100.2854,100.0601,100.107,214814.0
2018-11-27 11:45:00,106.62,106.65,106.51,106.6,205135.0,100.0976,100.1258,99.9944,100.0789,205135.0
2018-11-27 11:50:00,106.6,106.87,106.6,106.82,205784.0,100.0789,100.3323,100.0789,100.2854,205784.0
2018-11-27 11:55:00,106.82,107.03,106.82,106.94,171749.0,100.2854,100.4826,100.2854,100.3981,171749.0
2018-11-27 12:00:00,106.94,106.98,106.72,106.75,119786.0,100.3981,100.4356,100.1915,100.2197,119786.0
2018-11-27 12:05:00,106.74,106.79,106.69,106.74,189872.0,100.2103,100.2572,100.1634,100.2103,189872.0
2018-11-27 12:10:00,106.76,106.83,106.71,106.74,150699.0,100.2291,100.2948,100.1821,100.2103,150699.0
2018-11-27 12:15:00,106.73,106.8,106.51,106.79,170393.0,100.2009,100.2666,99.9944,100.2572,170393.0
2018-11-27 12:20:00,106.78,106.85,106.68,106.7,151244.0,100.2478,100.3136,100.154,100.1727,151244.0
2018-11-27 12:25:00,106.71,106.72,106.3,106.36,240013.0,100.1821,100.1915,99.7972,99.8535,240013.0
2018-11-27 12:30:00,106.35,106.47,106.25,106.38,209987.0,99.8442,99.9568,99.7503,99.8723,209987.0
2018-11-27 12:35:00,106.37,106.67,106.33,106.66,299704.0,99.8629,100.1446,99.8254,100.1352,299704.0
2018-11-27 12:40:00,106.66,106.67,106.51,106.54,172314.0,100.1352,100.1446,99.9944,100.0225,172314.0
2018-11-27 12:45:00,106.55,106.58,106.26,106.32,178208.0,100.0319,100.0601,99.7597,99.816,178208.0
2018-11-27 12:50:00,106.31,106.31,106.18,106.22,175724.0,99.8066,99.8066,99.6846,99.7221,175724.0
2018-11-27 12:55:00,106.22,106.31,106.1,106.18,219906.0,99.7221,99.8066,99.6094,99.6846,219906.0
2018-11-27 13:00:00,106.18,106.29,106.09,106.16,203001.0,99.6846,99.7878,99.6001,99.6658,203001.0
2018-11-27 13:05:00,106.17,106.3,106.16,106.2,192765.0,99.6752,99.7972,99.6658,99.7033,192765.0
2018-11-27 13:10:00,106.21,106.3,106.04,106.24,235121.0,99.7127,99.7972,99.5531,99.7409,235121.0
2018-11-27 13:15:00,106.24,106.57,106.0,106.22,813539.0,99.7409,100.0507,99.5156,99.7221,813539.0
2018-11-27 13:20:00,106.22,106.33,106.07,106.25,215424.0,99.7221,99.8254,99.5813,99.7503,215424.0
2018-11-27 13:25:00,106.26,106.46,106.23,106.39,171670.0,99.7597,99.9474,99.7315,99.8817,171670.0
2018-11-27 13:30:00,106.39,106.64,106.38,106.56,224346.0,99.8817,100.1164,99.8723,100.0413,224346.0
2018-11-27 13:35:00,106.56,106.82,106.52,106.72,276506.0,100.0413,100.2854,100.0038,100.1915,276506.0
2018-11-27 13:40:00,106.72,106.76,106.54,106.63,175337.0,100.1915,100.2291,100.0225,100.107,175337.0
2018-11-27 13:45:00,106.63,106.79,106.61,106.74,210719.0,100.107,100.2572,100.0882,100.2103,210719.0
2018-11-27 13:50:00,106.74,106.8,106.67,106.73,134463.0,100.2103,100.2666,100.1446,100.2009,134463.0
2018-11-27 13:55:00,106.73,107.0,106.68,106.99,247058.0,100.2009,100.4544,100.154,100.445,247058.0
2018-11-27 14:00:00,106.98,107.03,106.83,106.97,232843.0,100.4356,100.4826,100.2948,100.4262,232843.0
2018-11-27 14:05:00,106.98,107.19,106.94,107.09,263939.0,100.4356,100.6328,100.3981,100.5389,263939.0
2018-11-27 14:10:00,107.09,107.11,106.93,107.11,192175.0,100.5389,100.5577,100.3887,100.5577,192175.0
2018-11-27 14:15:00,107.11,107.13,106.95,107.06,154416.0,100.5577,100.5764,100.4074,100.5107,154416.0
2018-11-27 14:20:00,107.07,107.18,106.96,107.16,182954.0,100.5201,100.6234,100.4168,100.6046,182954.0
2018-11-27 14:25:00,107.16,107.27,107.13,107.24,222200.0,100.6046,100.7079,100.5764,100.6797,222200.0
2018-11-27 14:30:00,107.24,107.29,107.16,107.23,287548.0,100.6797,100.7266,100.6046,100.6703,287548.0
2018-11-27 14:35:00,107.23,107.33,107.07,107.13,208652.0,100.6703,100.7642,100.5201,100.5764,208652.0
2018-11-27 14:40:00,107.13,107.26,107.11,107.23,167877.0,100.5764,100.6985,100.5577,100.6703,167877.0
2018-11-27 14:45:00,107.23,107.3,107.21,107.24,176363.0,100.6703,100.736,100.6515,100.6797,176363.0
2018-11-27 14:50:00,107.23,107.24,107.07,107.12,265755.0,100.6703,100.6797,100.5201,100.567,265755.0
2018-11-27 14:55:00,107.12,107.12,106.97,106.98,231816.0,100.567,100.567,100.4262,100.4356,231816.0
2018-11-27 15:00:00,106.98,107.12,106.93,107.11,330705.0,100.4356,100.567,100.3887,100.5577,330705.0
2018-11-27 15:05:00,107.09,107.1,106.94,106.97,247342.0,100.5389,100.5483,100.3981,100.4262,247342.0
2018-11-27 15:10:00,106.98,107.1,106.97,107.03,152894.0,100.4356,100.5483,100.4262,100.4826,152894.0
2018-11-27 15:15:00,107.03,107.06,106.84,106.85,172387.0,100.4826,100.5107,100.3042,100.3136,172387.0
2018-11-27 15:20:00,106.85,106.98,106.8,106.9,198817.0,100.3136,100.4356,100.2666,100.3605,198817.0
2018-11-27 15:25:00,106.91,107.03,106.86,106.88,233815.0,100.3699,100.4826,100.323,100.3417,233815.0
2018-11-27 15:30:00,106.89,106.95,106.8,106.87,250510.0,100.3511,100.4074,100.2666,100.3323,250510.0
2018-11-27 15:35:00,106.87,107.0,106.82,106.98,267712.0,100.3323,100.4544,100.2854,100.4356,267712.0
2018-11-27 15:40:00,106.98,107.12,106.98,107.11,360205.0,100.4356,100.567,100.4356,100.5577,360205.0
2018-11-27 15:45:00,107.1,107.15,107.01,107.04,418365.0,100.5483,100.5952,100.4638,100.4919,418365.0
2018-11-27 15:50:00,107.04,107.09,106.85,106.86,434085.0,100.4919,100.5389,100.3136,100.323,434085.0
2018-11-27 15:55:00,106.85,107.23,106.81,107.2,926557.0,100.3136,100.6703,100.276,100.6422,926557.0
2018-11-28 09:30:00,107.87,108.62,107.86,108.51,1520318.0,101.2712,101.9753,101.2618,101.872,1520318.0
2018-11-28 09:35:00,108.51,108.71,107.99,108.29,901276.0,101.872,102.0598,101.3838,101.6655,901276.0
2018-11-28 09:40:00,108.29,108.57,108.19,108.38,791615.0,101.6655,101.9283,101.5716,101.75,791615.0
2018-11-28 09:45:00,108.38,108.56,108.09,108.46,609309.0,101.75,101.919,101.4777,101.8251,609309.0
2018-11-28 09:50:00,108.45,108.72,108.2,108.27,500496.0,101.8157,102.0692,101.581,101.6467,500496.0
2018-11-28 09:55:00,108.27,108.36,108.13,108.22,501605.0,101.6467,101.7312,101.5153,101.5998,501605.0
2018-11-28 10:00:00,108.21,108.65,108.2,108.58,443789.0,101.5904,102.0035,101.581,101.9377,443789.0
2018-11-28 10:05:00,108.58,108.62,108.27,108.32,372364.0,101.9377,101.9753,101.6467,101.6936,372364.0
2018-11-28 10:10:00,108.32,108.65,108.25,108.49,430025.0,101.6936,102.0035,101.6279,101.8532,430025.0
2018-11-28 10:15:00,108.48,108.67,108.4,108.65,475938.0,101.8439,102.0222,101.7687,102.0035,475938.0
2018-11-28 10:20:00,108.65,108.87,108.65,108.87,380559.0,102.0035,102.21,102.0035,102.21,380559.0
2018-11-28 10:25:00,108.87,108.92,108.71,108.73,256588.0,102.21,102.2569,102.0598,102.0786,256588.0
2018-11-28 10:30:00,108.72,108.75,108.32,108.5,429273.0,102.0692,102.0973,101.6936,101.8626,429273.0
2018-11-28 10:35:00,108.51,108.52,108.24,108.33,346423.0,101.872,101.8814,101.6185,101.703,346423.0
2018-11-28 10:40:00,108.33,108.52,108.29,108.3,336325.0,101.703,101.8814,101.6655,101.6749,336325.0
2018-11-28 10:45:00,108.3,108.32,108.15,108.19,350762.0,101.6749,101.6936,101.534,101.5716,350762.0
2018-11-28 10:50:00,108.19,108.21,108.07,108.14,285734.0,101.5716,101.5904,101.4589,101.5246,285734.0
2018-11-28 10:55:00,108.15,108.28,108.1,108.27,200678.0,101.534,101.6561,101.4871,101.6467,200678.0
2018-11-28 11:00:00,108.26,108.31,108.16,108.17,203777.0,101.6373,101.6843,101.5434,101.5528,203777.0
2018-11-28 11:05:00,108.16,108.32,108.06,108.19,357259.0,101.5434,101.6936,101.4495,101.5716,357259.0
2018-11-28 11:10:00,108.19,108.41,108.16,108.35,284521.0,101.5716,101.7781,101.5434,101.7218,284521.0
2018-11-28 11:15:00,108.35,108.37,108.09,108.17,188181.0,101.7218,101.7406,101.4777,101.5528,188181.0
2018-11-28 11:20:00,108.17,108.23,108.09,108.12,187657.0,101.5528,101.6091,101.4777,101.5059,187657.0
2018-11-28 11:25:00,108.12,108.24,108.1,108.12,188464.0,101.5059,101.6185,101.4871,101.5059,188464.0
2018-11-28 11:30:00,108.12,108.43,108.06,108.43,212360.0,101.5059,101.7969,101.4495,101.7969,212360.0
2018-11-28 11:35:00,108.44,108.61,108.4,108.55,254526.0,101.8063,101.9659,101.7687,101.9096,254526.0
2018-11-28 11:40:00,108.55,108.76,108.45,108.74,230336.0,101.9096,102.1067,101.8157,102.0879,230336.0
2018-11-28 11:45:00,108.74,108.76,108.64,108.72,218862.0,102.0879,102.1067,101.9941,102.0692,218862.0
2018-11-28 11:50:00,108.72,108.94,108.68,108.88,217889.0,102.0692,102.2757,102.0316,102.2194,217889.0
2018-11-28 11:55:00,108.88,109.03,108.7,108.89,402288.0,102.2194,102.3602,102.0504,102.2288,402288.0
2018-11-28 12:00:00,108.89,109.94,108.88,109.92,1203618.0,102.2288,103.2145,102.2194,103.1958,1203618.0
2018-11-28 12:05:00,109.92,110.2,109.75,110.0,1323359.0,103.1958,103.4586,103.0362,103.2709,1323359.0
2018-11-28 12:10:00,110.0,110.03,109.45,109.79,718343.0,103.2709,103.299,102.7545,103.0737,718343.0
2018-11-28 12:15:00,109.79,110.39,109.79,110.36,829427.0,103.0737,103.637,103.0737,103.6088,829427.0
2018-11-28 12:20:00,110.36,110.62,110.35,110.38,715563.0,103.6088,103.8529,103.5995,103.6276,715563.0
2018-11-28 12:25:00,110.37,110.89,110.31,110.73,625140.0,103.6182,104.1064,103.5619,103.9562,625140.0
2018-11-28 12:30:00,110.73,111.0,110.6,110.61,676513.0,103.9562,104.2097,103.8342,103.8436,676513.0
2018-11-28 12:35:00,110.61,110.7,110.48,110.67,393918.0,103.8436,103.928,103.7215,103.8999,393918.0
2018-11-28 12:40:00,110.66,110.67,110.36,110.62,464679.0,103.8905,103.8999,103.6088,103.8529,464679.0
2018-11-28 12:45:00,110.62,110.93,110.61,110.75,547996.0,103.8529,104.144,103.8436,103.975,547996.0
2018-11-28 12:50:00,110.74,110.9,110.67,110.79,391983.0,103.9656,104.1158,103.8999,104.0125,391983.0
2018-11-28 12:55:00,110.78,110.83,110.41,110.45,424611.0,104.0032,104.0501,103.6558,103.6933,424611.0
2018-11-28 13:00:00,110.46,110.49,110.06,110.14,480798.0,103.7027,103.7309,103.3272,103.4023,480798.0
2018-11-28 13:05:00,110.14,110.24,109.97,110.06,475166.0,103.4023,103.4962,103.2427,103.3272,475166.0
2018-11-28 13:10:00,110.06,110.16,109.96,110.14,386656.0,103.3272,103.4211,103.2333,103.4023,386656.0
2018-11-28 13:15:00,110.13,110.31,110.07,110.24,313104.0,103.3929,103.5619,103.3366,103.4962,313104.0
2018-11-28 13:20:00,110.25,110.28,109.96,110.13,273725.0,103.5056,103.5337,103.2333,103.3929,273725.0
2018-11-28 13:25:00,110.13,110.51,110.1,110.45,713084.0,103.3929,103.7497,103.3647,103.6933,713084.0
2018-11-28 13:30:00,110.46,110.66,110.44,110.5,542601.0,103.7027,103.8905,103.6839,103.7403,542601.0
2018-11-28 13:35:00,110.51,110.8,110.49,110.78,527357.0,103.7497,104.0219,103.7309,104.0032,527357.0
2018-11-28 13:40:00,110.79,111.08,110.7,110.99,534775.0,104.0125,104.2848,103.928,104.2003,534775.0
2018-11-28 13:45:00,110.99,111.02,110.74,110.77,374995.0,104.2003,104.2285,103.9656,103.9938,374995.0
2018-11-28 13:50:00,110.77,110.88,110.64,110.68,324277.0,103.9938,104.097,103.8717,103.9093,324277.0
2018-11-28 13:55:00,110.68,110.83,110.58,110.64,337684.0,103.9093,104.0501,103.8154,103.8717,337684.0
2018-11-28 14:00:00,110.65,110.81,110.53,110.79,328415.0,103.8811,104.0313,103.7684,104.0125,328415.0
2018-11-28 14:05:00,110.78,110.87,110.59,110.69,341279.0,104.0032,104.0876,103.8248,103.9187,341279.0
2018-11-28 14:10:00,110.69,110.82,110.63,110.82,259790.0,103.9187,104.0407,103.8623,104.0407,259790.0
2018-11-28 14:15:00,110.81,110.81,110.42,110.59,626067.0,104.0313,104.0313,103.6652,103.8248,626067.0
2018-11-28 14:20:00,110.58,110.62,110.17,110.38,673281.0,103.8154,103.8529,103.4305,103.6276,673281.0
2018-11-28 14:25:00,110.38,110.43,110.27,110.36,535695.0,103.6276,103.6746,103.5243,103.6088,535695.0
2018-11-28 14:30:00,110.36,110.5,110.29,110.42,366195.0,103.6088,103.7403,103.5431,103.6652,366195.0
2018-11-28 14:35:00,110.41,110.48,110.24,110.32,398026.0,103.6558,103.7215,103.4962,103.5713,398026.0
2018-11-28 14:40:00,110.31,110.36,110.11,110.14,474454.0,103.5619,103.6088,103.3741,103.4023,474454.0
2018-11-28 14:45:00,110.14,110.2,110.08,110.15,406235.0,103.4023,103.4586,103.346,103.4117,406235.0
2018-11-28 14:50:00,110.15,110.23,110.04,110.13,411610.0,103.4117,103.4868,103.3084,103.3929,411610.0
2018-11-28 14:55:00,110.14,110.19,109.97,110.08,302002.0,103.4023,103.4492,103.2427,103.346,302002.0
2018-11-28 15:00:00,110.07,110.07,109.8,109.99,411672.0,103.3366,103.3366,103.0831,103.2615,411672.0
2018-11-28 15:05:00,109.99,110.14,109.98,110.14,333779.0,103.2615,103.4023,103.2521,103.4023,333779.0
2018-11-28 15:10:00,110.15,110.3,110.11,110.29,284490.0,103.4117,103.5525,103.3741,103.5431,284490.0
2018-11-28 15:15:00,110.29,110.36,110.19,110.28,260554.0,103.5431,103.6088,103.4492,103.5337,260554.0
2018-11-28 15:20:00,110.28,110.48,110.27,110.4,309059.0,103.5337,103.7215,103.5243,103.6464,309059.0
2018-11-28 15:25:00,110.39,110.51,110.3,110.47,335460.0,103.637,103.7497,103.5525,103.7121,335460.0
2018-11-28 15:30:00,110.47,110.68,110.38,110.66,384146.0,103.7121,103.9093,103.6276,103.8905,384146.0
2018-11-28 15:35:00,110.67,110.82,110.66,110.73,474579.0,103.8999,104.0407,103.8905,103.9562,474579.0
2018-11-28 15:40:00,110.73,110.98,110.69,110.96,635987.0,103.9562,104.1909,103.9187,104.1721,635987.0
2018-11-28 15:45:00,110.97,111.26,110.96,111.26,904567.0,104.1815,104.4538,104.1721,104.4538,904567.0
2018-11-28 15:50:00,111.26,111.33,111.06,111.12,851610.0,104.4538,104.5195,104.266,104.3224,851610.0
2018-11-28 15:55:00,111.11,111.17,110.99,111.11,1498196.0,104.313,104.3693,104.2003,104.313,1498196.0
2018-11-29 09:30:00,110.33,110.87,110.2,110.6,978183.0,103.5807,104.0876,103.4586,103.8342,978183.0
2018-11-29 09:35:00,110.63,110.75,110.33,110.39,551176.0,103.8623,103.975,103.5807,103.637,551176.0
2018-11-29 09:40:00,110.38,110.61,110.17,110.53,398006.0,103.6276,103.8436,103.4305,103.7684,398006.0
2018-11-29 09:45:00,110.52,110.59,110.17,110.24,375116.0,103.7591,103.8248,103.4305,103.4962,375116.0
2018-11-29 09:50:00,110.24,110.5,110.24,110.46,309071.0,103.4962,103.7403,103.4962,103.7027,309071.0
2018-11-29 09:55:00,110.46,110.48,110.25,110.41,241540.0,103.7027,103.7215,103.5056,103.6558,241540.0
2018-11-29 10:00:00,110.41,110.58,110.29,110.45,384545.0,103.6558,103.8154,103.5431,103.6933,384545.0
2018-11-29 10:05:00,110.44,110.62,110.33,110.57,287228.0,103.6839,103.8529,103.5807,103.806,287228.0
2018-11-29 10:10:00,110.57,110.63,110.38,110.54,208264.0,103.806,103.8623,103.6276,103.7778,208264.0
2018-11-29 10:15:00,110.54,110.55,110.25,110.3,312404.0,103.7778,103.7872,103.5056,103.5525,312404.0
2018-11-29 10:20:00,110.3,110.38,110.15,110.15,252846.0,103.5525,103.6276,103.4117,103.4117,252846.0
2018-11-29 10:25:00,110.16,110.2,109.91,109.93,483350.0,103.4211,103.4586,103.1864,103.2051,483350.0
2018-11-29 10:30:00,109.92,110.54,109.92,110.27,664150.0,103.1958,103.7778,103.1958,103.5243,664150.0
2018-11-29 10:35:00,110.26,110.29,109.99,110.08,313564.0,103.515,103.5431,103.2615,103.346,313564.0
2018-11-29 10:40:00,110.09,110.11,109.62,109.65,729739.0,103.3554,103.3741,102.9141,102.9423,729739.0
2018-11-29 10:45:00,109.65,109.75,109.46,109.48,609288.0,102.9423,103.0362,102.7639,102.7827,609288.0
2018-11-29 10:50:00,109.48,109.49,109.23,109.24,363037.0,102.7827,102.7921,102.548,102.5574,363037.0
2018-11-29 10:55:00,109.25,109.25,109.03,109.14,561515.0,102.5667,102.5667,102.3602,102.4635,561515.0
2018-11-29 11:00:00,109.15,109.43,109.12,109.36,435021.0,102.4729,102.7357,102.4447,102.67,435021.0
2018-11-29 11:05:00,109.36,109.41,109.13,109.28,450742.0,102.67,102.717,102.4541,102.5949,450742.0
2018-11-29 11:10:00,109.28,109.58,109.2,109.56,381133.0,102.5949,102.8766,102.5198,102.8578,381133.0
2018-11-29 11:15:00,109.57,109.62,109.4,109.44,230946.0,102.8672,102.9141,102.7076,102.7451,230946.0
2018-11-29 11:20:00,109.44,109.8,109.31,109.6,562601.0,102.7451,103.0831,102.6231,102.8953,562601.0
2018-11-29 11:25:00,109.6,109.67,109.42,109.55,294753.0,102.8953,102.9611,102.7263,102.8484,294753.0
2018-11-29 11:30:00,109.56,109.86,109.45,109.78,332747.0,102.8578,103.1394,102.7545,103.0643,332747.0
2018-11-29 11:35:00,109.78,109.95,109.77,109.86,212821.0,103.0643,103.2239,103.0549,103.1394,212821.0
2018-11-29 11:40:00,109.87,109.9,109.81,109.84,155868.0,103.1488,103.177,103.0925,103.1207,155868.0
2018-11-29 11:45:00,109.84,110.0,109.77,109.99,258919.0,103.1207,103.2709,103.0549,103.2615,258919.0
2018-11-29 11:50:00,109.98,110.22,109.85,110.15,238505.0,103.2521,103.4774,103.13,103.4117,238505.0
2018-11-29 11:55:00,110.16,110.22,109.98,110.01,226115.0,103.4211,103.4774,103.2521,103.2803,226115.0
2018-11-29 12:00:00,110.01,110.01,109.7,109.78,190046.0,103.2803,103.2803,102.9892,103.0643,190046.0
2018-11-29 12:05:00,109.78,109.87,109.67,109.75,205940.0,103.0643,103.1488,102.9611,103.0362,205940.0
2018-11-29 12:10:00,109.76,109.89,109.65,109.68,183000.0,103.0455,103.1676,102.9423,102.9704,183000.0
2018-11-29 12:15:00,109.68,109.94,109.67,109.88,117059.0,102.9704,103.2145,102.9611,103.1582,117059.0
2018-11-29 12:20:00,109.89,110.01,109.87,109.92,96160.0,103.1676,103.2803,103.1488,103.1958,96160.0
2018-11-29 12:25:00,109.93,109.99,109.92,109.93,119456.0,103.2051,103.2615,103.1958,103.2051,119456.0
2018-11-29 12:30:00,109.94,109.99,109.87,109.87,127213.0,103.2145,103.2615,103.1488,103.1488,127213.0
2018-11-29 12:35:00,109.87,109.98,109.78,109.98,147023.0,103.1488,103.2521,103.0643,103.2521,147023.0
2018-11-29 12:40:00,109.99,110.2,109.99,110.12,200124.0,103.2615,103.4586,103.2615,103.3835,200124.0
2018-11-29 12:45:00,110.12,110.14,110.04,110.09,100282.0,103.3835,103.4023,103.3084,103.3554,100282.0
2018-11-29 12:50:00,110.1,110.13,110.0,110.0,85119.0,103.3647,103.3929,103.2709,103.2709,85119.0
2018-11-29 12:55:00,110.0,110.12,110.0,110.11,115439.0,103.2709,103.3835,103.2709,103.3741,115439.0
2018-11-29 13:00:00,110.11,110.12,110.0,110.02,80149.0,103.3741,103.3835,103.2709,103.2896,80149.0
2018-11-29 13:05:00,110.01,110.03,109.87,109.96,139236.0,103.2803,103.299,103.1488,103.2333,139236.0
2018-11-29 13:10:00,109.95,110.09,109.95,110.07,121570.0,103.2239,103.3554,103.2239,103.3366,121570.0
2018-11-29 13:15:00,110.08,110.21,110.03,110.19,124463.0,103.346,103.468,103.299,103.4492,124463.0
2018-11-29 13:20:00,110.18,110.27,110.1,110.19,147539.0,103.4399,103.5243,103.3647,103.4492,147539.0
2018-11-29 13:25:00,110.19,110.27,110.13,110.17,90085.0,103.4492,103.5243,103.3929,103.4305,90085.0
2018-11-29 13:30:00,110.16,110.29,110.15,110.25,126671.0,103.4211,103.5431,103.4117,103.5056,126671.0
2018-11-29 13:35:00,110.25,110.28,110.17,110.28,99158.0,103.5056,103.5337,103.4305,103.5337,99158.0
2018-11-29 13:40:00,110.27,110.45,110.24,110.44,193077.0,103.5243,103.6933,103.4962,103.6839,193077.0
2018-11-29 13:45:00,110.45,110.64,110.42,110.62,253346.0,103.6933,103.8717,103.6652,103.8529,253346.0
2018-11-29 13:50:00,110.62,110.63,110.39,110.39,114335.0,103.8529,103.8623,103.637,103.637,114335.0
2018-11-29 13:55:00,110.39,110.42,110.31,110.39,122848.0,103.637,103.6652,103.5619,103.637,122848.0
2018-11-29 14:00:00,110.37,110.66,110.23,110.42,301296.0,103.6182,103.8905,103.4868,103.6652,301296.0
2018-11-29 14:05:00,110.43,110.44,110.26,110.33,133487.0,103.6746,103.6839,103.515,103.5807,133487.0
2018-11-29 14:10:00,110.33,110.71,110.31,110.63,287861.0,103.5807,103.9374,103.5619,103.8623,287861.0
2018-11-29 14:15:00,110.63,110.85,110.56,110.78,227406.0,103.8623,104.0689,103.7966,104.0032,227406.0
2018-11-29 14:20:00,110.78,110.92,110.74,110.86,189233.0,104.0032,104.1346,103.9656,104.0783,189233.0
2018-11-29 14:25:00,110.85,110.9,110.81,110.87,144258.0,104.0689,104.1158,104.0313,104.0876,144258.0
2018-11-29 14:30:00,110.86,110.97,110.76,110.83,184540.0,104.0783,104.1815,103.9844,104.0501,184540.0
2018-11-29 14:35:00,110.83,110.84,110.68,110.69,109926.0,104.0501,104.0595,103.9093,103.9187,109926.0
2018-11-29 14:40:00,110.69,110.8,110.65,110.8,150752.0,103.9187,104.0219,103.8811,104.0219,150752.0
2018-11-29 14:45:00,110.79,110.85,110.75,110.83,127212.0,104.0125,104.0689,103.975,104.0501,127212.0
2018-11-29 14:50:00,110.82,111.03,110.82,110.95,315003.0,104.0407,104.2379,104.0407,104.1628,315003.0
2018-11-29 14:55:00,110.95,111.05,110.94,111.03,145929.0,104.1628,104.2566,104.1534,104.2379,145929.0
2018-11-29 15:00:00,111.03,111.12,111.0,111.01,164674.0,104.2379,104.3224,104.2097,104.2191,164674.0
2018-11-29 15:05:00,111.0,111.04,110.94,110.99,194621.0,104.2097,104.2472,104.1534,104.2003,194621.0
2018-11-29 15:10:00,110.99,111.02,110.86,110.95,202696.0,104.2003,104.2285,104.0783,104.1628,202696.0
2018-11-29 15:15:00,110.95,110.95,110.81,110.83,207613.0,104.1628,104.1628,104.0313,104.0501,207613.0
2018-11-29 15:20:00,110.83,110.88,110.68,110.69,295433.0,104.0501,104.097,103.9093,103.9187,295433.0
2018-11-29 15:25:00,110.69,110.84,110.62,110.75,349950.0,103.9187,104.0595,103.8529,103.975,349950.0
2018-11-29 15:30:00,110.74,110.85,110.62,110.85,311271.0,103.9656,104.0689,103.8529,104.0689,311271.0
2018-11-29 15:35:00,110.84,110.93,110.78,110.84,241811.0,104.0595,104.144,104.0032,104.0595,241811.0
2018-11-29 15:40:00,110.84,110.9,110.7,110.81,261433.0,104.0595,104.1158,103.928,104.0313,261433.0
2018-11-29 15:45:00,110.8,110.9,110.65,110.68,377303.0,104.0219,104.1158,103.8811,103.9093,377303.0
2018-11-29 15:50:00,110.68,110.73,110.5,110.65,482726.0,103.9093,103.9562,103.7403,103.8811,482726.0
2018-11-29 15:55:00,110.65,110.65,110.15,110.19,1525271.0,103.8811,103.8811,103.4117,103.4492,1525271.0
2018-11-30 09:30:00,110.7,110.81,110.22,110.36,882683.0,103.928,104.0313,103.4774,103.6088,882683.0
2018-11-30 09:35:00,110.36,110.46,110.0,110.22,372241.0,103.6088,103.7027,103.2709,103.4774,372241.0
2018-11-30 09:40:00,110.22,110.24,109.92,110.14,313083.0,103.4774,103.4962,103.1958,103.4023,313083.0
2018-11-30 09:45:00,110.14,110.22,110.02,110.04,321963.0,103.4023,103.4774,103.2896,103.3084,321963.0
2018-11-30 09:50:00,110.04,110.1,109.81,109.97,364062.0,103.3084,103.3647,103.0925,103.2427,364062.0
2018-11-30 09:55:00,109.97,110.09,109.89,110.05,266458.0,103.2427,103.3554,103.1676,103.3178,266458.0
2018-11-30 10:00:00,110.05,110.07,109.74,109.82,355880.0,103.3178,103.3366,103.0268,103.1019,355880.0
2018-11-30 10:05:00,109.82,109.9,109.69,109.82,211583.0,103.1019,103.177,102.9798,103.1019,211583.0
2018-11-30 10:10:00,109.82,110.06,109.74,109.99,267950.0,103.1019,103.3272,103.0268,103.2615,267950.0
2018-11-30 10:15:00,109.99,110.01,109.82,109.88,206706.0,103.2615,103.2803,103.1019,103.1582,206706.0
2018-11-30 10:20:00,109.86,110.03,109.82,110.0,498790.0,103.1394,103.299,103.1019,103.2709,498790.0
2018-11-30 10:25:00,110.0,110.21,110.0,110.08,282796.0,103.2709,103.468,103.2709,103.346,282796.0
2018-11-30 10:30:00,110.08,110.57,110.08,110.57,404290.0,103.346,103.806,103.346,103.806,404290.0
2018-11-30 10:35:00,110.57,110.67,110.52,110.63,283712.0,103.806,103.8999,103.7591,103.8623,283712.0
2018-11-30 10:40:00,110.64,110.74,110.62,110.66,242963.0,103.8717,103.9656,103.8529,103.8905,242963.0
2018-11-30 10:45:00,110.67,110.68,110.56,110.61,317389.0,103.8999,103.9093,103.7966,103.8436,317389.0
2018-11-30 10:50:00,110.61,110.63,110.44,110.63,258411.0,103.8436,103.8623,103.6839,103.8623,258411.0
2018-11-30 10:55:00,110.62,110.64,110.36,110.36,251059.0,103.8529,103.8717,103.6088,103.6088,251059.0
2018-11-30 11:00:00,110.36,110.42,110.3,110.39,200708.0,103.6088,103.6652,103.5525,103.637,200708.0
2018-11-30 11:05:00,110.39,110.39,110.11,110.16,184141.0,103.637,103.637,103.3741,103.4211,184141.0
2018-11-30 11:10:00,110.15,110.17,110.06,110.16,226300.0,103.4117,103.4305,103.3272,103.4211,226300.0
2018-11-30 11:15:00,110.16,110.22,110.13,110.17,239722.0,103.4211,103.4774,103.3929,103.4305,239722.0
2018-11-30 11:20:00,110.16,110.34,110.15,110.26,172164.0,103.4211,103.5901,103.4117,103.515,172164.0
2018-11-30 11:25:00,110.26,110.27,110.02,110.04,248892.0,103.515,103.5243,103.2896,103.3084,248892.0
2018-11-30 11:30:00,110.04,110.24,109.94,110.12,264327.0,103.3084,103.4962,103.2145,103.3835,264327.0
2018-11-30 11:35:00,110.13,110.25,110.08,110.24,128736.0,103.3929,103.5056,103.346,103.4962,128736.0
2018-11-30 11:40:00,110.25,110.48,110.24,110.44,156784.0,103.5056,103.7215,103.4962,103.6839,156784.0
2018-11-30 11:45:00,110.44,110.49,110.38,110.41,246118.0,103.6839,103.7309,103.6276,103.6558,246118.0
2018-11-30 11:50:00,110.41,110.45,110.33,110.38,161817.0,103.6558,103.6933,103.5807,103.6276,161817.0
2018-11-30 11:55:00,110.38,110.45,110.3,110.32,174672.0,103.6276,103.6933,103.5525,103.5713,174672.0
2018-11-30 12:00:00,110.32,110.35,110.15,110.23,194252.0,103.5713,103.5995,103.4117,103.4868,194252.0
2018-11-30 12:05:00,110.24,110.33,110.12,110.31,184203.0,103.4962,103.5807,103.3835,103.5619,184203.0
2018-11-30 12:10:00,110.32,110.35,109.91,109.98,321255.0,103.5713,103.5995,103.1864,103.2521,321255.0
2018-11-30 12:15:00,109.99,110.05,109.85,109.86,166575.0,103.2615,103.3178,103.13,103.1394,166575.0
2018-11-30 12:20:00,109.87,109.95,109.81,109.91,191756.0,103.1488,103.2239,103.0925,103.1864,191756.0
2018-11-30 12:25:00,109.92,110.04,109.91,109.96,189530.0,103.1958,103.3084,103.1864,103.2333,189530.0
2018-11-30 12:30:00,109.96,110.02,109.9,109.98,102632.0,103.2333,103.2896,103.177,103.2521,102632.0
2018-11-30 12:35:00,109.99,110.01,109.92,109.97,94164.0,103.2615,103.2803,103.1958,103.2427,94164.0
2018-11-30 12:40:00,109.98,110.0,109.84,109.87,147296.0,103.2521,103.2709,103.1207,103.1488,147296.0
2018-11-30 12:45:00,109.86,110.08,109.84,110.0,198627.0,103.1394,103.346,103.1207,103.2709,198627.0
2018-11-30 12:50:00,109.99,110.0,109.86,109.87,117613.0,103.2615,103.2709,103.1394,103.1488,117613.0
2018-11-30 12:55:00,109.87,109.88,109.7,109.71,197161.0,103.1488,103.1582,102.9892,102.9986,197161.0
2018-11-30 13:00:00,109.72,109.74,109.58,109.59,158340.0,103.008,103.0268,102.8766,102.8859,158340.0
2018-11-30 13:05:00,109.6,109.61,109.48,109.53,158494.0,102.8953,102.9047,102.7827,102.8296,158494.0
2018-11-30 13:10:00,109.53,109.53,109.41,109.43,174422.0,102.8296,102.8296,102.717,102.7357,174422.0
2018-11-30 13:15:00,109.43,109.65,109.36,109.65,213849.0,102.7357,102.9423,102.67,102.9423,213849.0
2018-11-30 13:20:00,109.65,109.79,109.61,109.77,161379.0,102.9423,103.0737,102.9047,103.0549,161379.0
2018-11-30 13:25:00,109.76,109.85,109.72,109.79,152255.0,103.0455,103.13,103.008,103.0737,152255.0
2018-11-30 13:30:00,109.79,110.1,109.6,109.83,571487.0,103.0737,103.3647,102.8953,103.1113,571487.0
2018-11-30 13:35:00,109.83,110.08,109.83,110.03,271415.0,103.1113,103.346,103.1113,103.299,271415.0
2018-11-30 13:40:00,110.04,110.07,109.99,110.07,150379.0,103.3084,103.3366,103.2615,103.3366,150379.0
2018-11-30 13:45:00,110.08,110.23,110.06,110.22,220615.0,103.346,103.4868,103.3272,103.4774,220615.0
2018-11-30 13:50:00,110.23,110.46,110.22,110.34,293354.0,103.4868,103.7027,103.4774,103.5901,293354.0
2018-11-30 13:55:00,110.34,110.45,110.29,110.39,220137.0,103.5901,103.6933,103.5431,103.637,220137.0
2018-11-30 14:00:00,110.39,110.46,110.12,110.25,181517.0,103.637,103.7027,103.3835,103.5056,181517.0
2018-11-30 14:05:00,110.25,110.37,110.2,110.32,120125.0,103.5056,103.6182,103.4586,103.5713,120125.0
2018-11-30 14:10:00,110.31,110.36,110.22,110.29,122417.0,103.5619,103.6088,103.4774,103.5431,122417.0
2018-11-30 14:15:00,110.28,110.42,110.14,110.17,265013.0,103.5337,103.6652,103.4023,103.4305,265013.0
2018-11-30 14:20:00,110.16,110.22,110.11,110.15,131198.0,103.4211,103.4774,103.3741,103.4117,131198.0
2018-11-30 14:25:00,110.14,110.19,110.04,110.13,187376.0,103.4023,103.4492,103.3084,103.3929,187376.0
2018-11-30 14:30:00,110.13,110.16,110.02,110.06,231474.0,103.3929,103.4211,103.2896,103.3272,231474.0
2018-11-30 14:35:00,110.07,110.16,110.02,110.08,153137.0,103.3366,103.4211,103.2896,103.346,153137.0
2018-11-30 14:40:00,110.09,110.4,110.07,110.32,283491.0,103.3554,103.6464,103.3366,103.5713,283491.0
2018-11-30 14:45:00,110.33,110.39,110.24,110.33,182518.0,103.5807,103.637,103.4962,103.5807,182518.0
2018-11-30 14:50:00,110.32,110.37,110.24,110.28,137632.0,103.5713,103.6182,103.4962,103.5337,137632.0
2018-11-30 14:55:00,110.28,110.33,110.12,110.25,178532.0,103.5337,103.5807,103.3835,103.5056,178532.0
2018-11-30 15:00:00,110.25,110.34,110.24,110.28,196516.0,103.5056,103.5901,103.4962,103.5337,196516.0
2018-11-30 15:05:00,110.28,110.41,110.23,110.41,204946.0,103.5337,103.6558,103.4868,103.6558,204946.0
2018-11-30 15:10:00,110.41,110.47,110.31,110.37,231408.0,103.6558,103.7121,103.5619,103.6182,231408.0
2018-11-30 15:15:00,110.37,110.56,110.35,110.54,199503.0,103.6182,103.7966,103.5995,103.7778,199503.0
2018-11-30 15:20:00,110.55,110.74,110.53,110.69,264379.0,103.7872,103.9656,103.7684,103.9187,264379.0
2018-11-30 15:25:00,110.69,110.71,110.51,110.54,304584.0,103.9187,103.9374,103.7497,103.7778,304584.0
2018-11-30 15:30:00,110.55,110.71,110.44,110.54,384749.0,103.7872,103.9374,103.6839,103.7778,384749.0
2018-11-30 15:35:00,110.54,110.63,110.41,110.58,322705.0,103.7778,103.8623,103.6558,103.8154,322705.0
2018-11-30 15:40:00,110.58,110.64,110.45,110.51,282411.0,103.8154,103.8717,103.6933,103.7497,282411.0
2018-11-30 15:45:00,110.52,110.53,110.34,110.49,440636.0,103.7591,103.7684,103.5901,103.7309,440636.0
2018-11-30 15:50:00,110.49,110.55,110.29,110.42,482198.0,103.7309,103.7872,103.5431,103.6652,482198.0
2018-11-30 15:55:00,110.42,110.97,110.41,110.92,2534702.0,103.6652,104.1815,103.6558,104.1346,2534702.0
2018-12-03 09:30:00,113.09,113.42,112.54,112.62,2311899.0,106.1718,106.4817,105.6555,105.7306,2311899.0
2018-12-03 09:35:00,112.62,112.82,112.44,112.47,926228.0,105.7306,105.9184,105.5616,105.5898,926228.0
2018-12-03 09:40:00,112.47,112.77,112.42,112.73,512277.0,105.5898,105.8714,105.5428,105.8339,512277.0
2018-12-03 09:45:00,112.74,112.79,112.21,112.3,546052.0,105.8432,105.8902,105.3457,105.4302,546052.0
2018-12-03 09:50:00,112.3,112.35,111.94,111.95,650510.0,105.4302,105.4771,105.0922,105.1016,650510.0
2018-12-03 09:55:00,111.95,112.03,111.71,111.97,562443.0,105.1016,105.1767,104.8763,105.1204,562443.0
2018-12-03 10:00:00,111.99,112.16,111.92,112.03,441498.0,105.1391,105.2987,105.0734,105.1767,441498.0
2018-12-03 10:05:00,112.03,112.2,112.01,112.12,507474.0,105.1767,105.3363,105.1579,105.2612,507474.0
2018-12-03 10:10:00,112.12,112.43,112.01,112.22,524448.0,105.2612,105.5522,105.1579,105.3551,524448.0
2018-12-03 10:15:00,112.23,112.41,112.2,112.34,449657.0,105.3644,105.5334,105.3363,105.4677,449657.0
2018-12-03 10:20:00,112.34,112.52,112.28,112.43,517798.0,105.4677,105.6367,105.4114,105.5522,517798.0
2018-12-03 10:25:00,112.44,112.57,112.2,112.22,376452.0,105.5616,105.6836,105.3363,105.3551,376452.0
2018-12-03 10:30:00,112.21,112.24,111.91,111.94,383986.0,105.3457,105.3738,105.064,105.0922,383986.0
2018-12-03 10:35:00,111.94,112.01,111.84,111.85,302925.0,105.0922,105.1579,104.9983,105.0077,302925.0
2018-12-03 10:40:00,111.85,111.87,111.63,111.72,329827.0,105.0077,105.0265,104.8012,104.8856,329827.0
2018-12-03 10:45:00,111.71,111.88,111.49,111.5,353250.0,104.8763,105.0359,104.6697,104.6791,353250.0
2018-12-03 10:50:00,111.5,111.56,111.15,111.26,520557.0,104.6791,104.7354,104.3505,104.4538,520557.0
2018-12-03 10:55:00,111.27,111.28,110.93,111.0,529609.0,104.4632,104.4726,104.144,104.2097,529609.0
2018-12-03 11:00:00,111.0,111.13,110.73,111.02,651723.0,104.2097,104.3317,103.9562,104.2285,651723.0
2018-12-03 11:05:00,111.04,111.42,110.98,111.41,458921.0,104.2472,104.604,104.1909,104.5946,458921.0
2018-12-03 11:10:00,111.41,111.72,111.4,111.48,380056.0,104.5946,104.8856,104.5852,104.6603,380056.0
2018-12-03 11:15:00,111.47,112.0,111.47,111.81,467809.0,104.6509,105.1485,104.6509,104.9701,467809.0
2018-12-03 11:20:00,111.82,111.83,111.6,111.67,270738.0,104.9795,104.9889,104.773,104.8387,270738.0
2018-12-03 11:25:00,111.68,111.88,111.6,111.81,420442.0,104.8481,105.0359,104.773,104.9701,420442.0
2018-12-03 11:30:00,111.83,112.06,111.82,111.94,320885.0,104.9889,105.2048,104.9795,105.0922,320885.0
2018-12-03 11:35:00,111.93,111.97,111.73,111.87,265308.0,105.0828,105.1204,104.895,105.0265,265308.0
2018-12-03 11:40:00,111.88,111.94,111.54,111.63,249622.0,105.0359,105.0922,104.7167,104.8012,249622.0
2018-12-03 11:45:00,111.64,111.71,111.45,111.7,213010.0,104.8105,104.8763,104.6322,104.8669,213010.0
2018-12-03 11:50:00,111.71,111.73,111.48,111.52,217545.0,104.8763,104.895,104.6603,104.6979,217545.0
2018-12-03 11:55:00,111.51,111.53,111.21,111.34,253036.0,104.6885,104.7073,104.4068,104.5289,253036.0
2018-12-03 12:00:00,111.35,111.58,111.34,111.49,261168.0,104.5383,104.7542,104.5289,104.6697,261168.0
2018-12-03 12:05:00,111.49,111.72,111.46,111.67,146186.0,104.6697,104.8856,104.6416,104.8387,146186.0
2018-12-03 12:10:00,111.66,111.66,111.38,111.44,123013.0,104.8293,104.8293,104.5664,104.6228,123013.0
2018-12-03 12:15:00,111.44,111.7,111.44,111.59,110718.0,104.6228,104.8669,104.6228,104.7636,110718.0
2018-12-03 12:20:00,111.59,111.66,111.45,111.63,130008.0,104.7636,104.8293,104.6322,104.8012,130008.0
2018-12-03 12:25:00,111.63,111.69,111.58,111.67,114529.0,104.8012,104.8575,104.7542,104.8387,114529.0
2018-12-03 12:30:00,111.67,111.96,111.67,111.95,178753.0,104.8387,105.111,104.8387,105.1016,178753.0
2018-12-03 12:35:00,111.95,111.97,111.84,111.86,124950.0,105.1016,105.1204,104.9983,105.0171,124950.0
2018-12-03 12:40:00,111.86,111.88,111.7,111.73,114151.0,105.0171,105.0359,104.8669,104.895,114151.0
2018-12-03 12:45:00,111.75,111.75,111.57,111.67,179746.0,104.9138,104.9138,104.7448,104.8387,179746.0
2018-12-03 12:50:00,111.66,111.74,111.47,111.51,164261.0,104.8293,104.9044,104.6509,104.6885,164261.0
2018-12-03 12:55:00,111.51,111.75,111.5,111.74,129402.0,104.6885,104.9138,104.6791,104.9044,129402.0
2018-12-03 13:00:00,111.75,111.97,111.75,111.92,158286.0,104.9138,105.1204,104.9138,105.0734,158286.0
2018-12-03 13:05:00,111.91,111.92,111.79,111.81,115195.0,105.064,105.0734,104.9514,104.9701,115195.0
2018-12-03 13:10:00,111.81,112.08,111.76,111.83,274733.0,104.9701,105.2236,104.9232,104.9889,274733.0
2018-12-03 13:15:00,111.84,112.06,111.84,111.92,179650.0,104.9983,105.2048,104.9983,105.0734,179650.0
2018-12-03 13:20:00,111.93,112.06,111.92,111.97,131258.0,105.0828,105.2048,105.0734,105.1204,131258.0
2018-12-03 13:25:00,111.98,112.0,111.74,111.8,152782.0,105.1297,105.1485,104.9044,104.9608,152782.0
2018-12-03 13:30:00,111.79,111.79,111.66,111.71,136963.0,104.9514,104.9514,104.8293,104.8763,136963.0
2018-12-03 13:35:00,111.71,111.77,111.6,111.7,142479.0,104.8763,104.9326,104.773,104.8669,142479.0
2018-12-03 13:40:00,111.7,111.81,111.63,111.81,123145.0,104.8669,104.9701,104.8012,104.9701,123145.0
2018-12-03 13:45:00,111.82,111.84,111.4,111.43,178216.0,104.9795,104.9983,104.5852,104.6134,178216.0
2018-12-03 13:50:00,111.43,111.65,111.43,111.59,134292.0,104.6134,104.8199,104.6134,104.7636,134292.0
2018-12-03 13:55:00,111.59,111.74,111.36,111.73,200781.0,104.7636,104.9044,104.5477,104.895,200781.0
2018-12-03 14:00:00,111.74,111.88,111.72,111.82,223132.0,104.9044,105.0359,104.8856,104.9795,223132.0
2018-12-03 14:05:00,111.83,111.84,111.31,111.57,214321.0,104.9889,104.9983,104.5007,104.7448,214321.0
2018-12-03 14:10:00,111.57,111.69,111.57,111.61,162077.0,104.7448,104.8575,104.7448,104.7824,162077.0
2018-12-03 14:15:00,111.62,111.93,111.62,111.87,149785.0,104.7918,105.0828,104.7918,105.0265,149785.0
2018-12-03 14:20:00,111.86,111.97,111.84,111.88,130933.0,105.0171,105.1204,104.9983,105.0359,130933.0
2018-12-03 14:25:00,111.88,112.04,111.86,111.95,164590.0,105.0359,105.1861,105.0171,105.1016,164590.0
2018-12-03 14:30:00,111.94,112.05,111.9,111.95,163670.0,105.0922,105.1955,105.0546,105.1016,163670.0
2018-12-03 14:35:00,111.97,112.07,111.93,112.04,133968.0,105.1204,105.2142,105.0828,105.1861,133968.0
2018-12-03 14:40:00,112.05,112.15,111.95,112.0,191590.0,105.1955,105.2893,105.1016,105.1485,191590.0
2018-12-03 14:45:00,112.01,112.07,111.94,112.07,150410.0,105.1579,105.2142,105.0922,105.2142,150410.0
2018-12-03 14:50:00,112.07,112.18,111.89,111.96,166810.0,105.2142,105.3175,105.0452,105.111,166810.0
2018-12-03 14:55:00,111.97,112.07,111.88,112.07,183359.0,105.1204,105.2142,105.0359,105.2142,183359.0
2018-12-03 15:00:00,112.07,112.08,111.82,111.95,185658.0,105.2142,105.2236,104.9795,105.1016,185658.0
2018-12-03 15:05:00,111.94,112.09,111.77,111.8,371422.0,105.0922,105.233,104.9326,104.9608,371422.0
2018-12-03 15:10:00,111.81,112.1,111.8,112.08,290812.0,104.9701,105.2424,104.9608,105.2236,290812.0
2018-12-03 15:15:00,112.08,112.22,112.0,112.02,313814.0,105.2236,105.3551,105.1485,105.1673,313814.0
2018-12-03 15:20:00,112.02,112.18,112.02,112.04,292042.0,105.1673,105.3175,105.1673,105.1861,292042.0
2018-12-03 15:25:00,112.05,112.07,111.89,112.02,310030.0,105.1955,105.2142,105.0452,105.1673,310030.0
2018-12-03 15:30:00,112.02,112.24,111.97,112.22,368157.0,105.1673,105.3738,105.1204,105.3551,368157.0
2018-12-03 15:35:00,112.22,112.3,112.12,112.18,441381.0,105.3551,105.4302,105.2612,105.3175,441381.0
2018-12-03 15:40:00,112.18,112.21,112.04,112.12,452829.0,105.3175,105.3457,105.1861,105.2612,452829.0
2018-12-03 15:45:00,112.13,112.28,111.92,112.01,562311.0,105.2706,105.4114,105.0734,105.1579,562311.0
2018-12-03 15:50:00,112.01,112.04,111.68,111.7,560761.0,105.1579,105.1861,104.8481,104.8669,560761.0
2018-12-03 15:55:00,111.7,112.1,111.7,112.09,1087539.0,104.8669,105.2424,104.8669,105.233,1087539.0
2018-12-04 09:30:00,111.94,111.98,111.46,111.48,1151340.0,105.0922,105.1297,104.6416,104.6603,1151340.0
2018-12-04 09:35:00,111.48,111.85,111.2,111.82,460662.0,104.6603,105.0077,104.3975,104.9795,460662.0
2018-12-04 09:40:00,111.81,112.0,111.68,111.85,340834.0,104.9701,105.1485,104.8481,105.0077,340834.0
2018-12-04 09:45:00,111.85,112.05,111.71,111.88,387851.0,105.0077,105.1955,104.8763,105.0359,387851.0
2018-12-04 09:50:00,111.89,111.98,111.58,111.65,302145.0,105.0452,105.1297,104.7542,104.8199,302145.0
2018-12-04 09:55:00,111.65,112.11,111.64,112.02,413292.0,104.8199,105.2518,104.8105,105.1673,413292.0
2018-12-04 10:00:00,112.03,112.36,112.02,112.1,409003.0,105.1767,105.4865,105.1673,105.2424,409003.0
2018-12-04 10:05:00,112.1,112.44,111.98,112.39,432908.0,105.2424,105.5616,105.1297,105.5147,432908.0
2018-12-04 10:10:00,112.4,112.48,112.19,112.31,296927.0,105.524,105.5992,105.3269,105.4396,296927.0
2018-12-04 10:15:00,112.3,112.59,112.26,112.29,446403.0,105.4302,105.7024,105.3926,105.4208,446403.0
2018-12-04 10:20:00,112.29,112.37,112.21,112.32,223490.0,105.4208,105.4959,105.3457,105.4489,223490.0
2018-12-04 10:25:00,112.33,112.64,112.21,112.62,439111.0,105.4583,105.7494,105.3457,105.7306,439111.0
2018-12-04 10:30:00,112.62,112.62,112.31,112.38,260500.0,105.7306,105.7306,105.4396,105.5053,260500.0
2018-12-04 10:35:00,112.39,112.57,112.2,112.27,412815.0,105.5147,105.6836,105.3363,105.402,412815.0
2018-12-04 10:40:00,112.26,112.44,112.06,112.1,317235.0,105.3926,105.5616,105.2048,105.2424,317235.0
2018-12-04 10:45:00,112.1,112.29,112.0,112.28,287661.0,105.2424,105.4208,105.1485,105.4114,287661.0
2018-12-04 10:50:00,112.28,112.3,112.14,112.26,194139.0,105.4114,105.4302,105.28,105.3926,194139.0
2018-12-04 10:55:00,112.27,112.32,112.17,112.2,166600.0,105.402,105.4489,105.3081,105.3363,166600.0
2018-12-04 11:00:00,112.19,112.19,111.88,112.06,395904.0,105.3269,105.3269,105.0359,105.2048,395904.0
2018-12-04 11:05:00,112.06,112.4,112.04,112.32,239339.0,105.2048,105.524,105.1861,105.4489,239339.0
2018-12-04 11:10:00,112.31,112.32,112.16,112.16,170073.0,105.4396,105.4489,105.2987,105.2987,170073.0
2018-12-04 11:15:00,112.15,112.16,111.9,112.06,234907.0,105.2893,105.2987,105.0546,105.2048,234907.0
2018-12-04 11:20:00,112.05,112.24,112.02,112.06,278581.0,105.1955,105.3738,105.1673,105.2048,278581.0
2018-12-04 11:25:00,112.06,112.12,111.91,111.98,190378.0,105.2048,105.2612,105.064,105.1297,190378.0
2018-12-04 11:30:00,111.98,112.06,111.85,111.86,152867.0,105.1297,105.2048,105.0077,105.0171,152867.0
2018-12-04 11:35:00,111.87,111.89,111.76,111.82,269782.0,105.0265,105.0452,104.9232,104.9795,269782.0
2018-12-04 11:40:00,111.83,111.97,111.75,111.76,211099.0,104.9889,105.1204,104.9138,104.9232,211099.0
2018-12-04 11:45:00,111.76,111.84,111.69,111.76,221664.0,104.9232,104.9983,104.8575,104.9232,221664.0
2018-12-04 11:50:00,111.76,111.85,111.69,111.77,175828.0,104.9232,105.0077,104.8575,104.9326,175828.0
2018-12-04 11:55:00,111.77,111.78,111.62,111.68,210758.0,104.9326,104.942,104.7918,104.8481,210758.0
2018-12-04 12:00:00,111.67,111.67,111.29,111.29,355770.0,104.8387,104.8387,104.482,104.482,355770.0
2018-12-04 12:05:00,111.32,111.36,110.84,111.21,619764.0,104.5101,104.5477,104.0595,104.4068,619764.0
2018-12-04 12:10:00,111.21,111.24,110.79,110.8,396830.0,104.4068,104.435,104.0125,104.0219,396830.0
2018-12-04 12:15:00,110.8,110.97,110.59,110.88,435578.0,104.0219,104.1815,103.8248,104.097,435578.0
2018-12-04 12:20:00,110.87,110.88,110.43,110.43,385698.0,104.0876,104.097,103.6746,103.6746,385698.0
2018-12-04 12:25:00,110.43,110.65,110.16,110.16,461301.0,103.6746,103.8811,103.4211,103.4211,461301.0
2018-12-04 12:30:00,110.14,110.16,109.51,110.09,1004078.0,103.4023,103.4211,102.8108,103.3554,1004078.0
2018-12-04 12:35:00,110.1,110.32,109.97,110.1,344448.0,103.3647,103.5713,103.2427,103.3647,344448.0
2018-12-04 12:40:00,110.1,110.46,110.01,110.32,426742.0,103.3647,103.7027,103.2803,103.5713,426742.0
2018-12-04 12:45:00,110.32,110.49,110.27,110.32,304059.0,103.5713,103.7309,103.5243,103.5713,304059.0
2018-12-04 12:50:00,110.31,110.43,110.16,110.22,371698.0,103.5619,103.6746,103.4211,103.4774,371698.0
2018-12-04 12:55:00,110.22,110.39,109.99,110.0,298966.0,103.4774,103.637,103.2615,103.2709,298966.0
2018-12-04 13:00:00,110.0,110.13,109.77,110.1,365666.0,103.2709,103.3929,103.0549,103.3647,365666.0
2018-12-04 13:05:00,110.09,110.19,109.93,109.97,201066.0,103.3554,103.4492,103.2051,103.2427,201066.0
2018-12-04 13:10:00,109.96,110.07,109.75,109.81,322638.0,103.2333,103.3366,103.0362,103.0925,322638.0
2018-12-04 13:15:00,109.79,110.02,109.78,109.91,280398.0,103.0737,103.2896,103.0643,103.1864,280398.0
2018-12-04 13:20:00,109.9,109.92,109.75,109.86,214768.0,103.177,103.1958,103.0362,103.1394,214768.0
2018-12-04 13:25:00,109.86,109.86,109.13,109.47,463813.0,103.1394,103.1394,102.4541,102.7733,463813.0
2018-12-04 13:30:00,109.46,109.72,109.31,109.49,383608.0,102.7639,103.008,102.6231,102.7921,383608.0
2018-12-04 13:35:00,109.49,109.5,108.83,108.94,650343.0,102.7921,102.8015,102.1724,102.2757,650343.0
2018-12-04 13:40:00,108.94,109.27,108.61,109.2,547924.0,102.2757,102.5855,101.9659,102.5198,547924.0
2018-12-04 13:45:00,109.19,109.46,109.07,109.29,391592.0,102.5104,102.7639,102.3978,102.6043,391592.0
2018-12-04 13:50:00,109.29,109.48,109.21,109.37,342728.0,102.6043,102.7827,102.5292,102.6794,342728.0
2018-12-04 13:55:00,109.36,109.8,109.35,109.72,454767.0,102.67,103.0831,102.6606,103.008,454767.0
2018-12-04 14:00:00,109.72,109.82,109.38,109.4,569072.0,103.008,103.1019,102.6888,102.7076,569072.0
2018-12-04 14:05:00,109.4,109.91,109.35,109.9,295074.0,102.7076,103.1864,102.6606,103.177,295074.0
2018-12-04 14:10:00,109.9,110.06,109.84,109.93,354047.0,103.177,103.3272,103.1207,103.2051,354047.0
2018-12-04 14:15:00,109.92,110.07,109.83,110.04,358238.0,103.1958,103.3366,103.1113,103.3084,358238.0
2018-12-04 14:20:00,110.05,110.06,109.88,109.9,372181.0,103.3178,103.3272,103.1582,103.177,372181.0
2018-12-04 14:25:00,109.89,109.91,109.43,109.48,308769.0,103.1676,103.1864,102.7357,102.7827,308769.0
2018-12-04 14:30:00,109.48,109.97,109.47,109.93,291162.0,102.7827,103.2427,102.7733,103.2051,291162.0
2018-12-04 14:35:00,109.93,109.97,109.74,109.92,336530.0,103.2051,103.2427,103.0268,103.1958,336530.0
2018-12-04 14:40:00,109.91,109.99,109.72,109.8,215264.0,103.1864,103.2615,103.008,103.0831,215264.0
2018-12-04 14:45:00,109.79,110.17,109.73,110.14,316710.0,103.0737,103.4305,103.0174,103.4023,316710.0
2018-12-04 14:50:00,110.14,110.2,110.0,110.05,329837.0,103.4023,103.4586,103.2709,103.3178,329837.0
2018-12-04 14:55:00,110.06,110.17,109.75,109.76,408802.0,103.3272,103.4305,103.0362,103.0455,408802.0
2018-12-04 15:00:00,109.76,109.78,109.54,109.65,399379.0,103.0455,103.0643,102.839,102.9423,399379.0
2018-12-04 15:05:00,109.64,109.74,109.4,109.46,265466.0,102.9329,103.0268,102.7076,102.7639,265466.0
2018-12-04 15:10:00,109.45,109.59,109.29,109.44,299487.0,102.7545,102.8859,102.6043,102.7451,299487.0
2018-12-04 15:15:00,109.43,109.76,109.39,109.48,289627.0,102.7357,103.0455,102.6982,102.7827,289627.0
2018-12-04 15:20:00,109.49,109.68,109.09,109.14,383951.0,102.7921,102.9704,102.4165,102.4635,383951.0
2018-12-04 15:25:00,109.13,109.47,109.09,109.19,369789.0,102.4541,102.7733,102.4165,102.5104,369789.0
2018-12-04 15:30:00,109.18,109.46,109.02,109.2,565150.0,102.501,102.7639,102.3508,102.5198,565150.0
2018-12-04 15:35:00,109.2,109.41,108.81,108.91,582329.0,102.5198,102.717,102.1537,102.2475,582329.0
2018-12-04 15:40:00,108.91,109.0,108.73,108.86,685076.0,102.2475,102.332,102.0786,102.2006,685076.0
2018-12-04 15:45:00,108.84,108.94,108.64,108.92,680068.0,102.1818,102.2757,101.9941,102.2569,680068.0
2018-12-04 15:50:00,108.91,109.03,108.57,108.75,799275.0,102.2475,102.3602,101.9283,102.0973,799275.0
2018-12-04 15:55:00,108.75,108.75,108.21,108.47,2731456.0,102.0973,102.0973,101.5904,101.8345,2731456.0
2018-12-06 09:30:00,105.9,106.1,105.0,105.93,2307538.0,99.4217,99.6094,98.5767,99.4498,2307538.0
2018-12-06 09:35:00,105.91,107.33,105.89,107.28,1345988.0,99.4311,100.7642,99.4123,100.7173,1345988.0
2018-12-06 09:40:00,107.27,107.43,106.81,107.31,904166.0,100.7079,100.8581,100.276,100.7454,904166.0
2018-12-06 09:45:00,107.32,107.51,106.61,106.67,832163.0,100.7548,100.9332,100.0882,100.1446,832163.0
2018-12-06 09:50:00,106.66,106.97,105.93,106.04,824472.0,100.1352,100.4262,99.4498,99.5531,824472.0
2018-12-06 09:55:00,106.04,106.59,105.97,106.39,591726.0,99.5531,100.0695,99.4874,99.8817,591726.0
2018-12-06 10:00:00,106.39,106.88,106.22,106.61,670198.0,99.8817,100.3417,99.7221,100.0882,670198.0
2018-12-06 10:05:00,106.62,106.85,106.22,106.59,652261.0,100.0976,100.3136,99.7221,100.0695,652261.0
2018-12-06 10:10:00,106.59,106.62,106.12,106.48,560797.0,100.0695,100.0976,99.6282,99.9662,560797.0
2018-12-06 10:15:00,106.49,106.87,106.28,106.38,428211.0,99.9756,100.3323,99.7784,99.8723,428211.0
2018-12-06 10:20:00,106.38,106.82,106.29,106.61,459021.0,99.8723,100.2854,99.7878,100.0882,459021.0
2018-12-06 10:25:00,106.61,106.99,106.44,106.72,531647.0,100.0882,100.445,99.9286,100.1915,531647.0
2018-12-06 10:30:00,106.73,106.91,106.49,106.62,526769.0,100.2009,100.3699,99.9756,100.0976,526769.0
2018-12-06 10:35:00,106.63,106.85,106.48,106.73,415906.0,100.107,100.3136,99.9662,100.2009,415906.0
2018-12-06 10:40:00,106.74,106.95,106.63,106.83,488231.0,100.2103,100.4074,100.107,100.2948,488231.0
2018-12-06 10:45:00,106.84,106.86,106.27,106.33,493553.0,100.3042,100.323,99.769,99.8254,493553.0
2018-12-06 10:50:00,106.32,106.51,106.12,106.44,609143.0,99.816,99.9944,99.6282,99.9286,609143.0
2018-12-06 10:55:00,106.44,106.45,105.92,106.0,655027.0,99.9286,99.938,99.4405,99.5156,655027.0
2018-12-06 11:00:00,105.99,106.25,105.93,106.14,456511.0,99.5062,99.7503,99.4498,99.647,456511.0
2018-12-06 11:05:00,106.13,106.36,106.01,106.14,355347.0,99.6376,99.8535,99.525,99.647,355347.0
2018-12-06 11:10:00,106.15,106.24,105.78,105.84,473891.0,99.6564,99.7409,99.309,99.3653,473891.0
2018-12-06 11:15:00,105.86,105.92,105.7,105.76,586410.0,99.3841,99.4405,99.2339,99.2902,586410.0
2018-12-06 11:20:00,105.75,105.81,105.5,105.52,489532.0,99.2809,99.3372,99.0461,99.0649,489532.0
2018-12-06 11:25:00,105.54,105.78,105.37,105.51,754118.0,99.0837,99.309,98.9241,99.0555,754118.0
2018-12-06 11:30:00,105.5,105.85,105.41,105.79,496941.0,99.0461,99.3747,98.9617,99.3184,496941.0
2018-12-06 11:35:00,105.8,106.3,105.78,106.21,428071.0,99.3278,99.7972,99.309,99.7127,428071.0
2018-12-06 11:40:00,106.2,106.36,106.02,106.26,340712.0,99.7033,99.8535,99.5343,99.7597,340712.0
2018-12-06 11:45:00,106.26,106.41,106.12,106.35,435764.0,99.7597,99.9005,99.6282,99.8442,435764.0
2018-12-06 11:50:00,106.35,106.76,106.25,106.63,378221.0,99.8442,100.2291,99.7503,100.107,378221.0
2018-12-06 11:55:00,106.63,107.02,106.59,107.01,417709.0,100.107,100.4732,100.0695,100.4638,417709.0
2018-12-06 12:00:00,107.0,107.02,106.79,106.81,462653.0,100.4544,100.4732,100.2572,100.276,462653.0
2018-12-06 12:05:00,106.8,106.93,106.6,106.65,430387.0,100.2666,100.3887,100.0789,100.1258,430387.0
2018-12-06 12:10:00,106.65,106.99,106.61,106.99,362622.0,100.1258,100.445,100.0882,100.445,362622.0
2018-12-06 12:15:00,107.0,107.57,106.98,107.43,915512.0,100.4544,100.9895,100.4356,100.8581,915512.0
2018-12-06 12:20:00,107.43,107.66,107.19,107.65,282372.0,100.8581,101.074,100.6328,101.0646,282372.0
2018-12-06 12:25:00,107.66,107.89,107.54,107.85,335643.0,101.074,101.2899,100.9614,101.2524,335643.0
2018-12-06 12:30:00,107.86,108.1,107.71,107.9,496198.0,101.2618,101.4871,101.121,101.2993,496198.0
2018-12-06 12:35:00,107.91,107.99,107.56,107.61,237596.0,101.3087,101.3838,100.9801,101.0271,237596.0
2018-12-06 12:40:00,107.62,107.87,107.58,107.82,268273.0,101.0365,101.2712,100.9989,101.2242,268273.0
2018-12-06 12:45:00,107.8,108.01,107.73,107.84,261902.0,101.2054,101.4026,101.1397,101.243,261902.0
2018-12-06 12:50:00,107.85,108.24,107.8,108.15,297247.0,101.2524,101.6185,101.2054,101.534,297247.0
2018-12-06 12:55:00,108.16,108.32,107.98,107.99,389867.0,101.5434,101.6936,101.3744,101.3838,389867.0
2018-12-06 13:00:00,108.0,108.0,107.73,107.79,262406.0,101.3932,101.3932,101.1397,101.1961,262406.0
2018-12-06 13:05:00,107.79,107.86,107.51,107.61,235900.0,101.1961,101.2618,100.9332,101.0271,235900.0
2018-12-06 13:10:00,107.61,107.72,107.53,107.62,218787.0,101.0271,101.1303,100.952,101.0365,218787.0
2018-12-06 13:15:00,107.63,107.71,107.4,107.48,254215.0,101.0458,101.121,100.8299,100.905,254215.0
2018-12-06 13:20:00,107.47,107.52,107.2,107.41,315332.0,100.8956,100.9426,100.6422,100.8393,315332.0
2018-12-06 13:25:00,107.41,107.5,107.2,107.22,223290.0,100.8393,100.9238,100.6422,100.6609,223290.0
2018-12-06 13:30:00,107.21,107.21,106.97,107.16,380124.0,100.6515,100.6515,100.4262,100.6046,380124.0
2018-12-06 13:35:00,107.16,107.35,106.97,107.24,231451.0,100.6046,100.783,100.4262,100.6797,231451.0
2018-12-06 13:40:00,107.25,107.55,107.25,107.44,245474.0,100.6891,100.9707,100.6891,100.8675,245474.0
2018-12-06 13:45:00,107.45,107.78,107.45,107.75,257163.0,100.8769,101.1867,100.8769,101.1585,257163.0
2018-12-06 13:50:00,107.76,107.96,107.74,107.93,289012.0,101.1679,101.3557,101.1491,101.3275,289012.0
2018-12-06 13:55:00,107.93,108.21,107.78,108.19,323317.0,101.3275,101.5904,101.1867,101.5716,323317.0
2018-12-06 14:00:00,108.17,108.4,108.1,108.13,409711.0,101.5528,101.7687,101.4871,101.5153,409711.0
2018-12-06 14:05:00,108.13,108.13,107.85,108.02,354684.0,101.5153,101.5153,101.2524,101.412,354684.0
2018-12-06 14:10:00,108.01,108.01,107.58,107.8,300777.0,101.4026,101.4026,100.9989,101.2054,300777.0
2018-12-06 14:15:00,107.79,107.93,107.5,107.52,308790.0,101.1961,101.3275,100.9238,100.9426,308790.0
2018-12-06 14:20:00,107.52,107.72,107.5,107.55,248743.0,100.9426,101.1303,100.9238,100.9707,248743.0
2018-12-06 14:25:00,107.56,107.92,107.56,107.91,193841.0,100.9801,101.3181,100.9801,101.3087,193841.0
2018-12-06 14:30:00,107.92,107.92,107.5,107.59,295524.0,101.3181,101.3181,100.9238,101.0083,295524.0
2018-12-06 14:35:00,107.6,107.69,107.46,107.58,347377.0,101.0177,101.1022,100.8862,100.9989,347377.0
2018-12-06 14:40:00,107.58,107.79,107.48,107.51,298892.0,100.9989,101.1961,100.905,100.9332,298892.0
2018-12-06 14:45:00,107.52,107.57,107.05,107.24,516675.0,100.9426,100.9895,100.5013,100.6797,516675.0
2018-12-06 14:50:00,107.24,108.01,107.21,107.87,372963.0,100.6797,101.4026,100.6515,101.2712,372963.0
2018-12-06 14:55:00,107.88,108.04,107.73,107.95,334226.0,101.2806,101.4308,101.1397,101.3463,334226.0
2018-12-06 15:00:00,107.95,108.3,107.87,107.95,410584.0,101.3463,101.6749,101.2712,101.3463,410584.0
2018-12-06 15:05:00,107.95,108.08,107.69,108.0,283218.0,101.3463,101.4683,101.1022,101.3932,283218.0
2018-12-06 15:10:00,107.99,108.18,107.79,107.91,363269.0,101.3838,101.5622,101.1961,101.3087,363269.0
2018-12-06 15:15:00,107.91,108.17,107.84,108.13,372650.0,101.3087,101.5528,101.243,101.5153,372650.0
2018-12-06 15:20:00,108.12,108.16,107.89,108.01,463976.0,101.5059,101.5434,101.2899,101.4026,463976.0
2018-12-06 15:25:00,108.02,108.43,107.97,108.35,440011.0,101.412,101.7969,101.365,101.7218,440011.0
2018-12-06 15:30:00,108.34,108.89,108.26,108.76,588215.0,101.7124,102.2288,101.6373,102.1067,588215.0
2018-12-06 15:35:00,108.76,108.85,108.57,108.72,430117.0,102.1067,102.1912,101.9283,102.0692,430117.0
2018-12-06 15:40:00,108.71,108.88,108.35,108.8,520057.0,102.0598,102.2194,101.7218,102.1443,520057.0
2018-12-06 15:45:00,108.8,109.15,108.73,109.08,604891.0,102.1443,102.4729,102.0786,102.4071,604891.0
2018-12-06 15:50:00,109.08,109.23,108.97,109.13,665485.0,102.4071,102.548,102.3039,102.4541,665485.0
2018-12-06 15:55:00,109.13,109.24,108.86,109.18,1775666.0,102.4541,102.5574,102.2006,102.501,1775666.0
2018-12-07 09:30:00,108.42,108.97,108.11,108.75,1041884.0,101.7875,102.3039,101.4965,102.0973,1041884.0
2018-12-07 09:35:00,108.79,109.01,108.53,108.96,544290.0,102.1349,102.3414,101.8908,102.2945,544290.0
2018-12-07 09:40:00,108.95,109.34,108.88,109.2,579108.0,102.2851,102.6512,102.2194,102.5198,579108.0
2018-12-07 09:45:00,109.23,109.32,109.01,109.18,372471.0,102.548,102.6325,102.3414,102.501,372471.0
2018-12-07 09:50:00,109.17,109.31,108.9,109.27,364859.0,102.4916,102.6231,102.2382,102.5855,364859.0
2018-12-07 09:55:00,109.28,109.45,109.0,109.05,308274.0,102.5949,102.7545,102.332,102.379,308274.0
2018-12-07 10:00:00,109.06,109.34,108.97,109.33,406229.0,102.3884,102.6512,102.3039,102.6419,406229.0
2018-12-07 10:05:00,109.34,109.35,108.79,108.82,396872.0,102.6512,102.6606,102.1349,102.1631,396872.0
2018-12-07 10:10:00,108.8,108.81,108.17,108.27,529923.0,102.1443,102.1537,101.5528,101.6467,529923.0
2018-12-07 10:15:00,108.26,108.29,107.77,107.89,549753.0,101.6373,101.6655,101.1773,101.2899,549753.0
2018-12-07 10:20:00,107.9,108.21,107.71,107.89,431660.0,101.2993,101.5904,101.121,101.2899,431660.0
2018-12-07 10:25:00,107.89,108.3,107.77,108.25,339635.0,101.2899,101.6749,101.1773,101.6279,339635.0
2018-12-07 10:30:00,108.26,108.39,108.05,108.06,383122.0,101.6373,101.7594,101.4402,101.4495,383122.0
2018-12-07 10:35:00,108.05,108.1,107.52,107.65,501946.0,101.4402,101.4871,100.9426,101.0646,501946.0
2018-12-07 10:40:00,107.65,107.74,107.51,107.6,466399.0,101.0646,101.1491,100.9332,101.0177,466399.0
2018-12-07 10:45:00,107.59,107.86,107.39,107.43,501724.0,101.0083,101.2618,100.8205,100.8581,501724.0
2018-12-07 10:50:00,107.44,107.54,107.21,107.3,373893.0,100.8675,100.9614,100.6515,100.736,373893.0
2018-12-07 10:55:00,107.3,107.49,107.25,107.37,288809.0,100.736,100.9144,100.6891,100.8018,288809.0
2018-12-07 11:00:00,107.38,107.6,107.01,107.11,554665.0,100.8111,101.0177,100.4638,100.5577,554665.0
2018-12-07 11:05:00,107.1,107.39,106.95,107.1,490687.0,100.5483,100.8205,100.4074,100.5483,490687.0
2018-12-07 11:10:00,107.12,107.2,106.84,106.87,398128.0,100.567,100.6422,100.3042,100.3323,398128.0
2018-12-07 11:15:00,106.87,107.13,106.83,107.02,564029.0,100.3323,100.5764,100.2948,100.4732,564029.0
2018-12-07 11:20:00,107.03,107.14,106.5,106.61,487659.0,100.4826,100.5858,99.985,100.0882,487659.0
2018-12-07 11:25:00,106.61,106.86,106.52,106.73,370850.0,100.0882,100.323,100.0038,100.2009,370850.0
2018-12-07 11:30:00,106.72,106.83,106.44,106.47,455908.0,100.1915,100.2948,99.9286,99.9568,455908.0
2018-12-07 11:35:00,106.47,106.64,106.39,106.56,373108.0,99.9568,100.1164,99.8817,100.0413,373108.0
2018-12-07 11:40:00,106.56,106.94,106.45,106.94,384093.0,100.0413,100.3981,99.938,100.3981,384093.0
2018-12-07 11:45:00,106.94,107.08,106.86,106.94,471001.0,100.3981,100.5295,100.323,100.3981,471001.0
2018-12-07 11:50:00,106.95,106.96,106.41,106.41,378530.0,100.4074,100.4168,99.9005,99.9005,378530.0
2018-12-07 11:55:00,106.41,106.47,106.12,106.12,337707.0,99.9005,99.9568,99.6282,99.6282,337707.0
2018-12-07 12:00:00,106.12,106.5,106.07,106.39,273098.0,99.6282,99.985,99.5813,99.8817,273098.0
2018-12-07 12:05:00,106.39,106.58,106.25,106.45,217349.0,99.8817,100.0601,99.7503,99.938,217349.0
2018-12-07 12:10:00,106.44,106.78,106.37,106.61,289783.0,99.9286,100.2478,99.8629,100.0882,289783.0
2018-12-07 12:15:00,106.61,106.67,106.25,106.37,334087.0,100.0882,100.1446,99.7503,99.8629,334087.0
2018-12-07 12:20:00,106.37,106.75,106.34,106.68,316493.0,99.8629,100.2197,99.8348,100.154,316493.0
2018-12-07 12:25:00,106.69,106.77,106.52,106.65,274252.0,100.1634,100.2385,100.0038,100.1258,274252.0
2018-12-07 12:30:00,106.65,106.65,106.31,106.4,320521.0,100.1258,100.1258,99.8066,99.8911,320521.0
2018-12-07 12:35:00,106.39,106.5,106.24,106.35,269550.0,99.8817,99.985,99.7409,99.8442,269550.0
2018-12-07 12:40:00,106.36,106.38,105.99,106.12,357107.0,99.8535,99.8723,99.5062,99.6282,357107.0
2018-12-07 12:45:00,106.12,106.26,105.97,106.0,214456.0,99.6282,99.7597,99.4874,99.5156,214456.0
2018-12-07 12:50:00,105.98,106.6,105.98,106.58,250835.0,99.4968,100.0789,99.4968,100.0601,250835.0
2018-12-07 12:55:00,106.57,106.87,106.46,106.69,301533.0,100.0507,100.3323,99.9474,100.1634,301533.0
2018-12-07 13:00:00,106.68,107.0,106.59,106.79,300458.0,100.154,100.4544,100.0695,100.2572,300458.0
2018-12-07 13:05:00,106.8,106.86,106.37,106.42,272725.0,100.2666,100.323,99.8629,99.9099,272725.0
2018-12-07 13:10:00,106.43,106.51,106.23,106.29,231536.0,99.9193,99.9944,99.7315,99.7878,231536.0
2018-12-07 13:15:00,106.29,106.41,106.15,106.18,213978.0,99.7878,99.9005,99.6564,99.6846,213978.0
2018-12-07 13:20:00,106.17,106.52,106.15,106.46,378565.0,99.6752,100.0038,99.6564,99.9474,378565.0
2018-12-07 13:25:00,106.45,106.61,106.27,106.58,178259.0,99.938,100.0882,99.769,100.0601,178259.0
2018-12-07 13:30:00,106.57,106.62,106.13,106.16,207211.0,100.0507,100.0976,99.6376,99.6658,207211.0
2018-12-07 13:35:00,106.17,106.44,106.09,106.2,281711.0,99.6752,99.9286,99.6001,99.7033,281711.0
2018-12-07 13:40:00,106.19,106.3,106.09,106.21,258368.0,99.6939,99.7972,99.6001,99.7127,258368.0
2018-12-07 13:45:00,106.2,106.38,105.91,105.94,325092.0,99.7033,99.8723,99.4311,99.4592,325092.0
2018-12-07 13:50:00,105.94,105.94,105.77,105.81,363590.0,99.4592,99.4592,99.2996,99.3372,363590.0
2018-12-07 13:55:00,105.8,105.8,105.45,105.5,376554.0,99.3278,99.3278,98.9992,99.0461,376554.0
2018-12-07 14:00:00,105.49,105.63,105.36,105.38,361401.0,99.0368,99.1682,98.9147,98.9335,361401.0
2018-12-07 14:05:00,105.38,105.52,105.2,105.21,393494.0,98.9335,99.0649,98.7645,98.7739,393494.0
2018-12-07 14:10:00,105.22,105.33,104.97,105.05,485179.0,98.7833,98.8865,98.5486,98.6237,485179.0
2018-12-07 14:15:00,105.04,105.62,105.03,105.58,534297.0,98.6143,99.1588,98.6049,99.1213,534297.0
2018-12-07 14:20:00,105.57,105.74,105.2,105.26,429911.0,99.1119,99.2715,98.7645,98.8208,429911.0
2018-12-07 14:25:00,105.26,105.56,105.15,105.53,447700.0,98.8208,99.1025,98.7176,99.0743,447700.0
2018-12-07 14:30:00,105.54,105.64,105.34,105.4,344888.0,99.0837,99.1776,98.8959,98.9523,344888.0
2018-12-07 14:35:00,105.4,105.48,105.2,105.2,385937.0,98.9523,99.0274,98.7645,98.7645,385937.0
2018-12-07 14:40:00,105.2,105.28,104.98,105.06,383154.0,98.7645,98.8396,98.558,98.6331,383154.0
2018-12-07 14:45:00,105.07,105.41,104.82,105.28,481450.0,98.6425,98.9617,98.4077,98.8396,481450.0
2018-12-07 14:50:00,105.29,105.49,104.92,104.95,399138.0,98.849,99.0368,98.5016,98.5298,399138.0
2018-12-07 14:55:00,104.96,105.02,104.58,104.65,628832.0,98.5392,98.5955,98.1824,98.2481,628832.0
2018-12-07 15:00:00,104.66,104.81,104.3,104.33,643993.0,98.2575,98.3984,97.9196,97.9477,643993.0
2018-12-07 15:05:00,104.34,104.82,104.3,104.82,666379.0,97.9571,98.4077,97.9196,98.4077,666379.0
2018-12-07 15:10:00,104.81,104.97,104.69,104.69,462463.0,98.3984,98.5486,98.2857,98.2857,462463.0
2018-12-07 15:15:00,104.68,105.0,104.5,104.83,560006.0,98.2763,98.5767,98.1073,98.4171,560006.0
2018-12-07 15:20:00,104.83,104.96,104.67,104.72,388798.0,98.4171,98.5392,98.2669,98.3139,388798.0
2018-12-07 15:25:00,104.72,105.06,104.49,104.93,415361.0,98.3139,98.6331,98.0979,98.511,415361.0
2018-12-07 15:30:00,104.93,105.49,104.76,105.41,597425.0,98.511,99.0368,98.3514,98.9617,597425.0
2018-12-07 15:35:00,105.41,105.63,105.0,105.0,567822.0,98.9617,99.1682,98.5767,98.5767,567822.0
2018-12-07 15:40:00,104.99,105.19,104.82,104.9,606552.0,98.5673,98.7551,98.4077,98.4829,606552.0
2018-12-07 15:45:00,104.9,105.05,104.59,104.61,747198.0,98.4829,98.6237,98.1918,98.2106,747198.0
2018-12-07 15:50:00,104.61,105.02,104.6,104.72,872218.0,98.2106,98.5955,98.2012,98.3139,872218.0
2018-12-07 15:55:00,104.72,105.13,104.71,104.79,2079427.0,98.3139,98.6988,98.3045,98.3796,2079427.0
2018-12-10 09:30:00,104.8,105.93,104.58,105.8,936073.0,98.389,99.4498,98.1824,99.3278,936073.0
2018-12-10 09:35:00,105.79,106.38,105.74,105.98,591446.0,99.3184,99.8723,99.2715,99.4968,591446.0
2018-12-10 09:40:00,105.97,106.64,105.89,106.41,571163.0,99.4874,100.1164,99.4123,99.9005,571163.0
2018-12-10 09:45:00,106.41,106.66,105.67,105.69,592710.0,99.9005,100.1352,99.2057,99.2245,592710.0
2018-12-10 09:50:00,105.69,105.73,104.92,105.09,650436.0,99.2245,99.2621,98.5016,98.6612,650436.0
2018-12-10 09:55:00,105.09,105.39,104.99,105.09,545363.0,98.6612,98.9429,98.5673,98.6612,545363.0
2018-12-10 10:00:00,105.08,105.72,105.01,105.68,480212.0,98.6518,99.2527,98.5861,99.2151,480212.0
2018-12-10 10:05:00,105.67,105.96,105.67,105.74,383497.0,99.2057,99.478,99.2057,99.2715,383497.0
2018-12-10 10:10:00,105.74,106.18,105.62,106.16,380720.0,99.2715,99.6846,99.1588,99.6658,380720.0
2018-12-10 10:15:00,106.14,106.29,105.94,106.22,467627.0,99.647,99.7878,99.4592,99.7221,467627.0
2018-12-10 10:20:00,106.22,106.28,105.76,105.82,387294.0,99.7221,99.7784,99.2902,99.3466,387294.0
2018-12-10 10:25:00,105.8,105.88,105.46,105.63,391550.0,99.3278,99.4029,99.0086,99.1682,391550.0
2018-12-10 10:30:00,105.64,105.82,105.18,105.31,392161.0,99.1776,99.3466,98.7457,98.8678,392161.0
2018-12-10 10:35:00,105.32,105.47,104.96,104.97,438502.0,98.8772,99.018,98.5392,98.5486,438502.0
2018-12-10 10:40:00,104.96,105.09,104.65,104.79,486472.0,98.5392,98.6612,98.2481,98.3796,486472.0
2018-12-10 10:45:00,104.8,105.25,104.64,105.02,550095.0,98.389,98.8114,98.2388,98.5955,550095.0
2018-12-10 10:50:00,105.02,105.33,104.4,104.43,656768.0,98.5955,98.8865,98.0134,98.0416,656768.0
2018-12-10 10:55:00,104.44,104.97,104.42,104.74,424831.0,98.051,98.5486,98.0322,98.3326,424831.0
2018-12-10 11:00:00,104.74,104.79,103.89,104.11,860258.0,98.3326,98.3796,97.5346,97.7412,860258.0
2018-12-10 11:05:00,104.1,104.46,104.04,104.17,413129.0,97.7318,98.0698,97.6755,97.7975,413129.0
2018-12-10 11:10:00,104.18,104.43,104.0,104.41,487780.0,97.8069,98.0416,97.6379,98.0228,487780.0
2018-12-10 11:15:00,104.38,104.44,104.12,104.35,402842.0,97.9947,98.051,97.7506,97.9665,402842.0
2018-12-10 11:20:00,104.34,104.53,104.1,104.16,363185.0,97.9571,98.1355,97.7318,97.7881,363185.0
2018-12-10 11:25:00,104.16,104.65,104.16,104.65,395570.0,97.7881,98.2481,97.7881,98.2481,395570.0
2018-12-10 11:30:00,104.64,104.77,104.45,104.46,485206.0,98.2388,98.3608,98.0604,98.0698,485206.0
2018-12-10 11:35:00,104.46,105.07,104.46,105.0,474213.0,98.0698,98.6425,98.0698,98.5767,474213.0
2018-12-10 11:40:00,105.0,105.01,104.82,104.95,272759.0,98.5767,98.5861,98.4077,98.5298,272759.0
2018-12-10 11:45:00,104.95,105.22,104.87,104.99,489330.0,98.5298,98.7833,98.4547,98.5673,489330.0
2018-12-10 11:50:00,104.99,105.06,104.8,104.93,383300.0,98.5673,98.6331,98.389,98.511,383300.0
2018-12-10 11:55:00,104.92,105.12,104.58,104.7,337732.0,98.5016,98.6894,98.1824,98.2951,337732.0
2018-12-10 12:00:00,104.67,104.72,104.28,104.52,366056.0,98.2669,98.3139,97.9008,98.1261,366056.0
2018-12-10 12:05:00,104.5,104.78,104.33,104.59,266315.0,98.1073,98.3702,97.9477,98.1918,266315.0
2018-12-10 12:10:00,104.58,104.97,104.48,104.74,262610.0,98.1824,98.5486,98.0885,98.3326,262610.0
2018-12-10 12:15:00,104.76,104.9,104.3,104.35,266898.0,98.3514,98.4829,97.9196,97.9665,266898.0
2018-12-10 12:20:00,104.35,104.43,104.21,104.31,216973.0,97.9665,98.0416,97.8351,97.9289,216973.0
2018-12-10 12:25:00,104.3,104.63,104.29,104.44,248237.0,97.9196,98.2294,97.9102,98.051,248237.0
2018-12-10 12:30:00,104.42,104.75,104.42,104.7,197104.0,98.0322,98.342,98.0322,98.2951,197104.0
2018-12-10 12:35:00,104.7,105.51,104.7,105.47,461034.0,98.2951,99.0555,98.2951,99.018,461034.0
2018-12-10 12:40:00,105.47,105.62,105.34,105.38,359912.0,99.018,99.1588,98.8959,98.9335,359912.0
2018-12-10 12:45:00,105.37,105.93,105.3,105.71,351895.0,98.9241,99.4498,98.8584,99.2433,351895.0
2018-12-10 12:50:00,105.71,105.87,105.59,105.87,391970.0,99.2433,99.3935,99.1306,99.3935,391970.0
2018-12-10 12:55:00,105.87,105.97,105.75,105.86,278573.0,99.3935,99.4874,99.2809,99.3841,278573.0
2018-12-10 13:00:00,105.86,106.06,105.86,106.01,396801.0,99.3841,99.5719,99.3841,99.525,396801.0
2018-12-10 13:05:00,106.01,106.11,105.81,105.99,338237.0,99.525,99.6188,99.3372,99.5062,338237.0
2018-12-10 13:10:00,105.98,106.28,105.78,106.04,403255.0,99.4968,99.7784,99.309,99.5531,403255.0
2018-12-10 13:15:00,106.03,106.13,105.91,106.04,205144.0,99.5437,99.6376,99.4311,99.5531,205144.0
2018-12-10 13:20:00,106.04,106.12,105.69,105.77,215707.0,99.5531,99.6282,99.2245,99.2996,215707.0
2018-12-10 13:25:00,105.77,105.85,105.64,105.7,159820.0,99.2996,99.3747,99.1776,99.2339,159820.0
2018-12-10 13:30:00,105.69,106.18,105.64,106.18,206292.0,99.2245,99.6846,99.1776,99.6846,206292.0
2018-12-10 13:35:00,106.19,106.41,106.14,106.19,241384.0,99.6939,99.9005,99.647,99.6939,241384.0
2018-12-10 13:40:00,106.19,106.28,105.98,106.01,227646.0,99.6939,99.7784,99.4968,99.525,227646.0
2018-12-10 13:45:00,105.99,106.22,105.99,106.15,171721.0,99.5062,99.7221,99.5062,99.6564,171721.0
2018-12-10 13:50:00,106.14,106.48,106.14,106.33,217264.0,99.647,99.9662,99.647,99.8254,217264.0
2018-12-10 13:55:00,106.33,106.37,106.22,106.23,165913.0,99.8254,99.8629,99.7221,99.7315,165913.0
2018-12-10 14:00:00,106.24,106.46,106.18,106.26,214074.0,99.7409,99.9474,99.6846,99.7597,214074.0
2018-12-10 14:05:00,106.27,106.7,106.23,106.58,296050.0,99.769,100.1727,99.7315,100.0601,296050.0
2018-12-10 14:10:00,106.59,106.68,106.48,106.52,325999.0,100.0695,100.154,99.9662,100.0038,325999.0
2018-12-10 14:15:00,106.53,106.64,106.28,106.36,327854.0,100.0131,100.1164,99.7784,99.8535,327854.0
2018-12-10 14:20:00,106.36,106.52,106.19,106.41,246826.0,99.8535,100.0038,99.6939,99.9005,246826.0
2018-12-10 14:25:00,106.41,106.74,106.39,106.66,209650.0,99.9005,100.2103,99.8817,100.1352,209650.0
2018-12-10 14:30:00,106.67,107.07,106.66,107.06,361902.0,100.1446,100.5201,100.1352,100.5107,361902.0
2018-12-10 14:35:00,107.06,107.13,106.97,107.03,350953.0,100.5107,100.5764,100.4262,100.4826,350953.0
2018-12-10 14:40:00,107.04,107.28,106.96,107.25,421739.0,100.4919,100.7173,100.4168,100.6891,421739.0
2018-12-10 14:45:00,107.24,107.36,107.13,107.26,410176.0,100.6797,100.7924,100.5764,100.6985,410176.0
2018-12-10 14:50:00,107.26,107.35,107.14,107.24,273310.0,100.6985,100.783,100.5858,100.6797,273310.0
2018-12-10 14:55:00,107.23,107.42,106.76,106.87,361771.0,100.6703,100.8487,100.2291,100.3323,361771.0
2018-12-10 15:00:00,106.87,107.05,106.77,106.92,297066.0,100.3323,100.5013,100.2385,100.3793,297066.0
2018-12-10 15:05:00,106.92,107.22,106.91,107.17,347281.0,100.3793,100.6609,100.3699,100.614,347281.0
2018-12-10 15:10:00,107.17,107.25,106.98,107.07,337568.0,100.614,100.6891,100.4356,100.5201,337568.0
2018-12-10 15:15:00,107.08,107.08,106.83,106.98,329436.0,100.5295,100.5295,100.2948,100.4356,329436.0
2018-12-10 15:20:00,106.97,107.03,106.9,106.96,260332.0,100.4262,100.4826,100.3605,100.4168,260332.0
2018-12-10 15:25:00,106.96,107.06,106.94,107.05,323037.0,100.4168,100.5107,100.3981,100.5013,323037.0
2018-12-10 15:30:00,107.05,107.73,107.05,107.67,632385.0,100.5013,101.1397,100.5013,101.0834,632385.0
2018-12-10 15:35:00,107.68,107.98,107.64,107.84,808255.0,101.0928,101.3744,101.0552,101.243,808255.0
2018-12-10 15:40:00,107.83,107.9,107.68,107.73,554030.0,101.2336,101.2993,101.0928,101.1397,554030.0
2018-12-10 15:45:00,107.73,107.74,107.44,107.51,691508.0,101.1397,101.1491,100.8675,100.9332,691508.0
2018-12-10 15:50:00,107.5,107.71,107.43,107.68,647654.0,100.9238,101.121,100.8581,101.0928,647654.0
2018-12-10 15:55:00,107.67,107.83,107.53,107.53,1555870.0,101.0834,101.2336,100.952,100.952,1555870.0
2018-12-11 09:30:00,109.84,110.14,109.65,109.82,1859545.0,103.1207,103.4023,102.9423,103.1019,1859545.0
2018-12-11 09:35:00,109.82,110.15,109.75,109.77,1032982.0,103.1019,103.4117,103.0362,103.0549,1032982.0
2018-12-11 09:40:00,109.76,110.27,109.73,110.19,948580.0,103.0455,103.5243,103.0174,103.4492,948580.0
2018-12-11 09:45:00,110.19,110.26,110.0,110.04,584684.0,103.4492,103.515,103.2709,103.3084,584684.0
2018-12-11 09:50:00,110.03,110.65,110.0,110.63,773856.0,103.299,103.8811,103.2709,103.8623,773856.0
2018-12-11 09:55:00,110.63,110.93,110.53,110.73,838584.0,103.8623,104.144,103.7684,103.9562,838584.0
2018-12-11 10:00:00,110.74,110.95,110.38,110.39,739292.0,103.9656,104.1628,103.6276,103.637,739292.0
2018-12-11 10:05:00,110.39,110.49,109.96,109.97,646365.0,103.637,103.7309,103.2333,103.2427,646365.0
2018-12-11 10:10:00,109.95,109.98,109.53,109.91,1442303.0,103.2239,103.2521,102.8296,103.1864,1442303.0
2018-12-11 10:15:00,109.91,110.0,109.79,109.91,519170.0,103.1864,103.2709,103.0737,103.1864,519170.0
2018-12-11 10:20:00,109.91,110.53,109.89,110.44,564927.0,103.1864,103.7684,103.1676,103.6839,564927.0
2018-12-11 10:25:00,110.44,110.62,110.3,110.55,465058.0,103.6839,103.8529,103.5525,103.7872,465058.0
2018-12-11 10:30:00,110.55,110.69,110.25,110.31,480475.0,103.7872,103.9187,103.5056,103.5619,480475.0
2018-12-11 10:35:00,110.32,110.39,110.01,110.32,311117.0,103.5713,103.637,103.2803,103.5713,311117.0
2018-12-11 10:40:00,110.33,110.4,110.17,110.26,251588.0,103.5807,103.6464,103.4305,103.515,251588.0
2018-12-11 10:45:00,110.26,110.35,109.82,109.91,456362.0,103.515,103.5995,103.1019,103.1864,456362.0
2018-12-11 10:50:00,109.9,109.91,109.61,109.79,886517.0,103.177,103.1864,102.9047,103.0737,886517.0
2018-12-11 10:55:00,109.8,109.89,109.69,109.83,606672.0,103.0831,103.1676,102.9798,103.1113,606672.0
2018-12-11 11:00:00,109.83,109.91,109.5,109.72,520866.0,103.1113,103.1864,102.8015,103.008,520866.0
2018-12-11 11:05:00,109.71,109.85,109.55,109.83,405526.0,102.9986,103.13,102.8484,103.1113,405526.0
2018-12-11 11:10:00,109.82,109.88,109.54,109.62,247953.0,103.1019,103.1582,102.839,102.9141,247953.0
2018-12-11 11:15:00,109.62,109.68,109.29,109.5,557200.0,102.9141,102.9704,102.6043,102.8015,557200.0
2018-12-11 11:20:00,109.51,109.68,109.38,109.64,374582.0,102.8108,102.9704,102.6888,102.9329,374582.0
2018-12-11 11:25:00,109.64,109.69,109.4,109.54,309338.0,102.9329,102.9798,102.7076,102.839,309338.0
2018-12-11 11:30:00,109.52,109.55,108.86,108.96,447225.0,102.8202,102.8484,102.2006,102.2945,447225.0
2018-12-11 11:35:00,108.95,109.15,108.89,109.05,313307.0,102.2851,102.4729,102.2288,102.379,313307.0
2018-12-11 11:40:00,109.06,109.21,108.83,109.09,375316.0,102.3884,102.5292,102.1724,102.4165,375316.0
2018-12-11 11:45:00,109.09,109.42,108.97,109.28,381485.0,102.4165,102.7263,102.3039,102.5949,381485.0
2018-12-11 11:50:00,109.27,109.48,109.25,109.41,238273.0,102.5855,102.7827,102.5667,102.717,238273.0
2018-12-11 11:55:00,109.4,109.6,109.26,109.48,290350.0,102.7076,102.8953,102.5761,102.7827,290350.0
2018-12-11 12:00:00,109.48,109.48,108.93,108.97,271030.0,102.7827,102.7827,102.2663,102.3039,271030.0
2018-12-11 12:05:00,108.97,109.02,108.43,108.66,586325.0,102.3039,102.3508,101.7969,102.0128,586325.0
2018-12-11 12:10:00,108.65,108.66,108.34,108.51,396191.0,102.0035,102.0128,101.7124,101.872,396191.0
2018-12-11 12:15:00,108.51,108.56,108.17,108.4,362960.0,101.872,101.919,101.5528,101.7687,362960.0
2018-12-11 12:20:00,108.41,108.82,108.39,108.74,361857.0,101.7781,102.1631,101.7594,102.0879,361857.0
2018-12-11 12:25:00,108.73,108.73,108.5,108.56,210139.0,102.0786,102.0786,101.8626,101.919,210139.0
2018-12-11 12:30:00,108.57,108.85,108.23,108.37,387575.0,101.9283,102.1912,101.6091,101.7406,387575.0
2018-12-11 12:35:00,108.37,108.57,108.29,108.33,256797.0,101.7406,101.9283,101.6655,101.703,256797.0
2018-12-11 12:40:00,108.34,108.79,108.33,108.64,301940.0,101.7124,102.1349,101.703,101.9941,301940.0
2018-12-11 12:45:00,108.64,108.72,108.52,108.68,266766.0,101.9941,102.0692,101.8814,102.0316,266766.0
2018-12-11 12:50:00,108.68,108.77,108.48,108.71,290976.0,102.0316,102.1161,101.8439,102.0598,290976.0
2018-12-11 12:55:00,108.71,108.82,108.44,108.55,237835.0,102.0598,102.1631,101.8063,101.9096,237835.0
2018-12-11 13:00:00,108.55,108.66,108.44,108.52,210330.0,101.9096,102.0128,101.8063,101.8814,210330.0
2018-12-11 13:05:00,108.5,108.57,108.23,108.44,242846.0,101.8626,101.9283,101.6091,101.8063,242846.0
2018-12-11 13:10:00,108.45,108.47,108.14,108.28,170191.0,101.8157,101.8345,101.5246,101.6561,170191.0
2018-12-11 13:15:00,108.28,108.53,108.12,108.51,252480.0,101.6561,101.8908,101.5059,101.872,252480.0
2018-12-11 13:20:00,108.5,108.68,108.4,108.59,263678.0,101.8626,102.0316,101.7687,101.9471,263678.0
2018-12-11 13:25:00,108.59,108.64,108.28,108.42,170172.0,101.9471,101.9941,101.6561,101.7875,170172.0
2018-12-11 13:30:00,108.42,108.42,108.15,108.28,177969.0,101.7875,101.7875,101.534,101.6561,177969.0
2018-12-11 13:35:00,108.27,108.39,108.12,108.27,157597.0,101.6467,101.7594,101.5059,101.6467,157597.0
2018-12-11 13:40:00,108.27,108.27,107.78,107.82,489552.0,101.6467,101.6467,101.1867,101.2242,489552.0
2018-12-11 13:45:00,107.82,107.95,107.65,107.77,379551.0,101.2242,101.3463,101.0646,101.1773,379551.0
2018-12-11 13:50:00,107.77,107.89,107.44,107.59,437065.0,101.1773,101.2899,100.8675,101.0083,437065.0
2018-12-11 13:55:00,107.59,107.73,107.54,107.57,205467.0,101.0083,101.1397,100.9614,100.9895,205467.0
2018-12-11 14:00:00,107.58,107.83,107.53,107.7,195378.0,100.9989,101.2336,100.952,101.1116,195378.0
2018-12-11 14:05:00,107.71,107.86,107.52,107.56,277884.0,101.121,101.2618,100.9426,100.9801,277884.0
2018-12-11 14:10:00,107.54,107.78,107.51,107.72,171862.0,100.9614,101.1867,100.9332,101.1303,171862.0
2018-12-11 14:15:00,107.73,107.99,107.5,107.92,316247.0,101.1397,101.3838,100.9238,101.3181,316247.0
2018-12-11 14:20:00,107.91,108.0,107.77,107.9,300053.0,101.3087,101.3932,101.1773,101.2993,300053.0
2018-12-11 14:25:00,107.91,108.53,107.91,108.47,420019.0,101.3087,101.8908,101.3087,101.8345,420019.0
2018-12-11 14:30:00,108.47,108.84,108.46,108.65,440426.0,101.8345,102.1818,101.8251,102.0035,440426.0
2018-12-11 14:35:00,108.64,108.81,108.5,108.64,346308.0,101.9941,102.1537,101.8626,101.9941,346308.0
2018-12-11 14:40:00,108.67,108.98,108.54,108.79,383712.0,102.0222,102.3133,101.9002,102.1349,383712.0
2018-12-11 14:45:00,108.78,109.2,108.76,108.85,430234.0,102.1255,102.5198,102.1067,102.1912,430234.0
2018-12-11 14:50:00,108.85,109.05,108.72,108.88,314805.0,102.1912,102.379,102.0692,102.2194,314805.0
2018-12-11 14:55:00,108.89,108.93,108.72,108.84,235434.0,102.2288,102.2663,102.0692,102.1818,235434.0
2018-12-11 15:00:00,108.85,108.93,108.46,108.65,410803.0,102.1912,102.2663,101.8251,102.0035,410803.0
2018-12-11 15:05:00,108.65,108.94,108.53,108.88,320461.0,102.0035,102.2757,101.8908,102.2194,320461.0
2018-12-11 15:10:00,108.87,109.55,108.85,109.37,609363.0,102.21,102.8484,102.1912,102.6794,609363.0
2018-12-11 15:15:00,109.37,109.42,109.14,109.25,385635.0,102.6794,102.7263,102.4635,102.5667,385635.0
2018-12-11 15:20:00,109.24,109.32,109.17,109.23,219049.0,102.5574,102.6325,102.4916,102.548,219049.0
2018-12-11 15:25:00,109.23,109.38,109.1,109.11,283508.0,102.548,102.6888,102.4259,102.4353,283508.0
2018-12-11 15:30:00,109.11,109.52,109.09,109.34,381699.0,102.4353,102.8202,102.4165,102.6512,381699.0
2018-12-11 15:35:00,109.35,109.37,109.02,109.03,311698.0,102.6606,102.6794,102.3508,102.3602,311698.0
2018-12-11 15:40:00,109.02,109.07,108.82,108.9,481677.0,102.3508,102.3978,102.1631,102.2382,481677.0
2018-12-11 15:45:00,108.89,109.07,108.8,108.92,521151.0,102.2288,102.3978,102.1443,102.2569,521151.0
2018-12-11 15:50:00,108.92,109.14,108.81,108.97,705191.0,102.2569,102.4635,102.1537,102.3039,705191.0
2018-12-11 15:55:00,108.97,108.98,108.54,108.6,1613916.0,102.3039,102.3133,101.9002,101.9565,1613916.0
2018-12-12 09:30:00,110.89,111.18,110.56,110.93,1487260.0,104.1064,104.3787,103.7966,104.144,1487260.0
2018-12-12 09:35:00,110.95,111.06,110.61,110.8,601893.0,104.1628,104.266,103.8436,104.0219,601893.0
2018-12-12 09:40:00,110.81,110.82,110.6,110.75,472497.0,104.0313,104.0407,103.8342,103.975,472497.0
2018-12-12 09:45:00,110.75,110.75,110.04,110.11,364321.0,103.975,103.975,103.3084,103.3741,364321.0
2018-12-12 09:50:00,110.12,110.36,110.08,110.12,429543.0,103.3835,103.6088,103.346,103.3835,429543.0
2018-12-12 09:55:00,110.12,110.42,109.91,110.42,383035.0,103.3835,103.6652,103.1864,103.6652,383035.0
2018-12-12 10:00:00,110.41,110.77,110.32,110.73,466842.0,103.6558,103.9938,103.5713,103.9562,466842.0
2018-12-12 10:05:00,110.73,110.84,110.57,110.81,440444.0,103.9562,104.0595,103.806,104.0313,440444.0
2018-12-12 10:10:00,110.8,110.93,110.63,110.83,454226.0,104.0219,104.144,103.8623,104.0501,454226.0
2018-12-12 10:15:00,110.85,110.93,110.74,110.83,348684.0,104.0689,104.144,103.9656,104.0501,348684.0
2018-12-12 10:20:00,110.84,110.85,110.69,110.73,337366.0,104.0595,104.0689,103.9187,103.9562,337366.0
2018-12-12 10:25:00,110.74,110.78,110.49,110.53,229956.0,103.9656,104.0032,103.7309,103.7684,229956.0
2018-12-12 10:30:00,110.54,110.8,110.47,110.78,266208.0,103.7778,104.0219,103.7121,104.0032,266208.0
2018-12-12 10:35:00,110.78,110.9,110.66,110.73,430734.0,104.0032,104.1158,103.8905,103.9562,430734.0
2018-12-12 10:40:00,110.73,110.95,110.61,110.95,441515.0,103.9562,104.1628,103.8436,104.1628,441515.0
2018-12-12 10:45:00,110.95,110.99,110.82,110.97,341020.0,104.1628,104.2003,104.0407,104.1815,341020.0
2018-12-12 10:50:00,110.97,111.05,110.82,110.87,487884.0,104.1815,104.2566,104.0407,104.0876,487884.0
2018-12-12 10:55:00,110.86,111.07,110.86,111.0,338364.0,104.0783,104.2754,104.0783,104.2097,338364.0
2018-12-12 11:00:00,111.01,111.04,110.79,110.93,365492.0,104.2191,104.2472,104.0125,104.144,365492.0
2018-12-12 11:05:00,110.94,110.99,110.78,110.87,323595.0,104.1534,104.2003,104.0032,104.0876,323595.0
2018-12-12 11:10:00,110.86,110.95,110.75,110.83,243707.0,104.0783,104.1628,103.975,104.0501,243707.0
2018-12-12 11:15:00,110.83,111.22,110.81,111.15,515786.0,104.0501,104.4162,104.0313,104.3505,515786.0
2018-12-12 11:20:00,111.16,111.2,111.06,111.18,399635.0,104.3599,104.3975,104.266,104.3787,399635.0
2018-12-12 11:25:00,111.18,111.22,111.08,111.11,293139.0,104.3787,104.4162,104.2848,104.313,293139.0
2018-12-12 11:30:00,111.12,111.24,111.07,111.08,320923.0,104.3224,104.435,104.2754,104.2848,320923.0
2018-12-12 11:35:00,111.07,111.08,110.91,111.0,298188.0,104.2754,104.2848,104.1252,104.2097,298188.0
2018-12-12 11:40:00,110.99,111.11,110.98,111.08,236177.0,104.2003,104.313,104.1909,104.2848,236177.0
2018-12-12 11:45:00,111.08,111.19,111.03,111.17,193257.0,104.2848,104.3881,104.2379,104.3693,193257.0
2018-12-12 11:50:00,111.16,111.27,111.05,111.09,216686.0,104.3599,104.4632,104.2566,104.2942,216686.0
2018-12-12 11:55:00,111.09,111.11,110.91,111.06,282650.0,104.2942,104.313,104.1252,104.266,282650.0
2018-12-12 12:00:00,111.07,111.22,110.99,110.99,310386.0,104.2754,104.4162,104.2003,104.2003,310386.0
2018-12-12 12:05:00,110.99,111.0,110.65,110.8,431926.0,104.2003,104.2097,103.8811,104.0219,431926.0
2018-12-12 12:10:00,110.81,110.91,110.76,110.86,187870.0,104.0313,104.1252,103.9844,104.0783,187870.0
2018-12-12 12:15:00,110.86,110.89,110.66,110.72,209124.0,104.0783,104.1064,103.8905,103.9468,209124.0
2018-12-12 12:20:00,110.7,110.82,110.61,110.69,162599.0,103.928,104.0407,103.8436,103.9187,162599.0
2018-12-12 12:25:00,110.69,110.7,110.6,110.65,250198.0,103.9187,103.928,103.8342,103.8811,250198.0
2018-12-12 12:30:00,110.66,110.71,110.56,110.57,253191.0,103.8905,103.9374,103.7966,103.806,253191.0
2018-12-12 12:35:00,110.58,110.65,110.42,110.5,259840.0,103.8154,103.8811,103.6652,103.7403,259840.0
2018-12-12 12:40:00,110.49,110.59,110.45,110.55,170322.0,103.7309,103.8248,103.6933,103.7872,170322.0
2018-12-12 12:45:00,110.55,110.59,110.41,110.51,120635.0,103.7872,103.8248,103.6558,103.7497,120635.0
2018-12-12 12:50:00,110.51,110.67,110.5,110.63,165280.0,103.7497,103.8999,103.7403,103.8623,165280.0
2018-12-12 12:55:00,110.63,110.73,110.54,110.61,224340.0,103.8623,103.9562,103.7778,103.8436,224340.0
2018-12-12 13:00:00,110.62,110.71,110.55,110.56,189274.0,103.8529,103.9374,103.7872,103.7966,189274.0
2018-12-12 13:05:00,110.56,110.57,110.24,110.44,396804.0,103.7966,103.806,103.4962,103.6839,396804.0
2018-12-12 13:10:00,110.45,110.66,110.44,110.59,247978.0,103.6933,103.8905,103.6839,103.8248,247978.0
2018-12-12 13:15:00,110.59,110.63,110.5,110.52,167008.0,103.8248,103.8623,103.7403,103.7591,167008.0
2018-12-12 13:20:00,110.53,110.6,110.44,110.48,133107.0,103.7684,103.8342,103.6839,103.7215,133107.0
2018-12-12 13:25:00,110.48,110.56,110.43,110.55,129026.0,103.7215,103.7966,103.6746,103.7872,129026.0
2018-12-12 13:30:00,110.56,110.59,110.48,110.57,137312.0,103.7966,103.8248,103.7215,103.806,137312.0
2018-12-12 13:35:00,110.56,110.57,110.39,110.48,148851.0,103.7966,103.806,103.637,103.7215,148851.0
2018-12-12 13:40:00,110.48,110.52,110.32,110.33,143091.0,103.7215,103.7591,103.5713,103.5807,143091.0
2018-12-12 13:45:00,110.33,110.43,110.23,110.43,163113.0,103.5807,103.6746,103.4868,103.6746,163113.0
2018-12-12 13:50:00,110.43,110.47,110.32,110.33,179905.0,103.6746,103.7121,103.5713,103.5807,179905.0
2018-12-12 13:55:00,110.33,110.36,110.22,110.27,185480.0,103.5807,103.6088,103.4774,103.5243,185480.0
2018-12-12 14:00:00,110.28,110.28,110.0,110.06,249957.0,103.5337,103.5337,103.2709,103.3272,249957.0
2018-12-12 14:05:00,110.06,110.12,109.93,109.99,292067.0,103.3272,103.3835,103.2051,103.2615,292067.0
2018-12-12 14:10:00,110.0,110.0,109.69,109.79,272890.0,103.2709,103.2709,102.9798,103.0737,272890.0
2018-12-12 14:15:00,109.79,109.85,109.67,109.84,176847.0,103.0737,103.13,102.9611,103.1207,176847.0
2018-12-12 14:20:00,109.85,109.89,109.58,109.71,230395.0,103.13,103.1676,102.8766,102.9986,230395.0
2018-12-12 14:25:00,109.72,109.77,109.24,109.39,348780.0,103.008,103.0549,102.5574,102.6982,348780.0
2018-12-12 14:30:00,109.38,109.44,109.04,109.28,331196.0,102.6888,102.7451,102.3696,102.5949,331196.0
2018-12-12 14:35:00,109.29,109.48,109.26,109.43,322361.0,102.6043,102.7827,102.5761,102.7357,322361.0
2018-12-12 14:40:00,109.43,109.49,109.07,109.24,386114.0,102.7357,102.7921,102.3978,102.5574,386114.0
2018-12-12 14:45:00,109.24,109.33,109.07,109.25,333628.0,102.5574,102.6419,102.3978,102.5667,333628.0
2018-12-12 14:50:00,109.25,109.48,109.09,109.38,336517.0,102.5667,102.7827,102.4165,102.6888,336517.0
2018-12-12 14:55:00,109.38,109.73,109.3,109.62,256445.0,102.6888,103.0174,102.6137,102.9141,256445.0
2018-12-12 15:00:00,109.62,109.74,109.48,109.58,259351.0,102.9141,103.0268,102.7827,102.8766,259351.0
2018-12-12 15:05:00,109.58,109.88,109.54,109.81,325954.0,102.8766,103.1582,102.839,103.0925,325954.0
2018-12-12 15:10:00,109.81,110.01,109.78,109.88,327378.0,103.0925,103.2803,103.0643,103.1582,327378.0
2018-12-12 15:15:00,109.88,109.89,109.41,109.54,383207.0,103.1582,103.1676,102.717,102.839,383207.0
2018-12-12 15:20:00,109.54,109.73,109.45,109.69,227149.0,102.839,103.0174,102.7545,102.9798,227149.0
2018-12-12 15:25:00,109.7,109.94,109.43,109.47,370445.0,102.9892,103.2145,102.7357,102.7733,370445.0
2018-12-12 15:30:00,109.46,109.78,109.46,109.63,347006.0,102.7639,103.0643,102.7639,102.9235,347006.0
2018-12-12 15:35:00,109.64,109.94,109.56,109.9,405288.0,102.9329,103.2145,102.8578,103.177,405288.0
2018-12-12 15:40:00,109.9,110.08,109.77,109.85,341238.0,103.177,103.346,103.0549,103.13,341238.0
2018-12-12 15:45:00,109.85,109.86,109.52,109.54,341640.0,103.13,103.1394,102.8202,102.839,341640.0
2018-12-12 15:50:00,109.53,109.54,109.36,109.44,472862.0,102.8296,102.839,102.67,102.7451,472862.0
2018-12-12 15:55:00,109.44,109.44,109.06,109.08,1420999.0,102.7451,102.7451,102.3884,102.4071,1420999.0
2018-12-13 09:30:00,109.55,109.86,108.93,109.1,1068903.0,102.8484,103.1394,102.2663,102.4259,1068903.0
2018-12-13 09:35:00,109.08,109.78,109.04,109.61,411337.0,102.4071,103.0643,102.3696,102.9047,411337.0
2018-12-13 09:40:00,109.63,110.17,109.63,109.86,408595.0,102.9235,103.4305,102.9235,103.1394,408595.0
2018-12-13 09:45:00,109.87,110.01,109.65,109.77,262852.0,103.1488,103.2803,102.9423,103.0549,262852.0
2018-12-13 09:50:00,109.76,109.96,109.35,109.37,501641.0,103.0455,103.2333,102.6606,102.6794,501641.0
2018-12-13 09:55:00,109.36,109.63,109.31,109.61,333973.0,102.67,102.9235,102.6231,102.9047,333973.0
2018-12-13 10:00:00,109.62,110.2,109.59,110.11,563813.0,102.9141,103.4586,102.8859,103.3741,563813.0
2018-12-13 10:05:00,110.12,110.41,110.05,110.38,421853.0,103.3835,103.6558,103.3178,103.6276,421853.0
2018-12-13 10:10:00,110.38,110.87,110.34,110.69,545117.0,103.6276,104.0876,103.5901,103.9187,545117.0
2018-12-13 10:15:00,110.69,110.75,110.41,110.43,369102.0,103.9187,103.975,103.6558,103.6746,369102.0
2018-12-13 10:20:00,110.42,110.44,110.05,110.11,235734.0,103.6652,103.6839,103.3178,103.3741,235734.0
2018-12-13 10:25:00,110.12,110.2,109.88,110.03,320156.0,103.3835,103.4586,103.1582,103.299,320156.0
2018-12-13 10:30:00,110.03,110.06,109.81,109.85,253249.0,103.299,103.3272,103.0925,103.13,253249.0
2018-12-13 10:35:00,109.86,109.93,109.49,109.59,309342.0,103.1394,103.2051,102.7921,102.8859,309342.0
2018-12-13 10:40:00,109.59,109.63,109.42,109.6,377692.0,102.8859,102.9235,102.7263,102.8953,377692.0
2018-12-13 10:45:00,109.6,109.72,109.17,109.28,368513.0,102.8953,103.008,102.4916,102.5949,368513.0
2018-12-13 10:50:00,109.26,109.27,108.64,108.93,540850.0,102.5761,102.5855,101.9941,102.2663,540850.0
2018-12-13 10:55:00,108.93,109.23,108.75,109.21,402047.0,102.2663,102.548,102.0973,102.5292,402047.0
2018-12-13 11:00:00,109.2,109.3,108.9,109.21,280989.0,102.5198,102.6137,102.2382,102.5292,280989.0
2018-12-13 11:05:00,109.2,109.41,109.09,109.21,276802.0,102.5198,102.717,102.4165,102.5292,276802.0
2018-12-13 11:10:00,109.2,109.26,109.01,109.06,189061.0,102.5198,102.5761,102.3414,102.3884,189061.0
2018-12-13 11:15:00,109.05,109.19,108.87,109.01,414196.0,102.379,102.5104,102.21,102.3414,414196.0
2018-12-13 11:20:00,109.04,109.31,108.9,109.22,352920.0,102.3696,102.6231,102.2382,102.5386,352920.0
2018-12-13 11:25:00,109.22,109.4,109.21,109.26,319108.0,102.5386,102.7076,102.5292,102.5761,319108.0
2018-12-13 11:30:00,109.26,109.43,109.07,109.22,404381.0,102.5761,102.7357,102.3978,102.5386,404381.0
2018-12-13 11:35:00,109.22,109.31,109.03,109.18,259031.0,102.5386,102.6231,102.3602,102.501,259031.0
2018-12-13 11:40:00,109.19,109.65,108.96,109.54,406224.0,102.5104,102.9423,102.2945,102.839,406224.0
2018-12-13 11:45:00,109.53,109.55,109.45,109.45,229566.0,102.8296,102.8484,102.7545,102.7545,229566.0
2018-12-13 11:50:00,109.45,109.45,109.07,109.12,264259.0,102.7545,102.7545,102.3978,102.4447,264259.0
2018-12-13 11:55:00,109.14,109.33,108.99,109.01,207411.0,102.4635,102.6419,102.3227,102.3414,207411.0
2018-12-13 12:00:00,109.0,109.08,108.7,108.82,339331.0,102.332,102.4071,102.0504,102.1631,339331.0
2018-12-13 12:05:00,108.81,109.03,108.74,108.96,185976.0,102.1537,102.3602,102.0879,102.2945,185976.0
2018-12-13 12:10:00,108.94,109.12,108.9,109.01,223388.0,102.2757,102.4447,102.2382,102.3414,223388.0
2018-12-13 12:15:00,109.01,109.2,108.85,109.06,283243.0,102.3414,102.5198,102.1912,102.3884,283243.0
2018-12-13 12:20:00,109.08,109.09,108.81,108.82,154963.0,102.4071,102.4165,102.1537,102.1631,154963.0
2018-12-13 12:25:00,108.83,108.95,108.74,108.87,215032.0,102.1724,102.2851,102.0879,102.21,215032.0
2018-12-13 12:30:00,108.87,109.06,108.86,108.95,179703.0,102.21,102.3884,102.2006,102.2851,179703.0
2018-12-13 12:35:00,108.99,109.35,108.96,109.31,263975.0,102.3227,102.6606,102.2945,102.6231,263975.0
2018-12-13 12:40:00,109.33,109.33,109.14,109.18,130959.0,102.6419,102.6419,102.4635,102.501,130959.0
2018-12-13 12:45:00,109.17,109.33,109.06,109.26,165364.0,102.4916,102.6419,102.3884,102.5761,165364.0
2018-12-13 12:50:00,109.26,109.35,109.05,109.07,209484.0,102.5761,102.6606,102.379,102.3978,209484.0
2018-12-13 12:55:00,109.08,109.16,109.01,109.13,97194.0,102.4071,102.4823,102.3414,102.4541,97194.0
2018-12-13 13:00:00,109.12,109.19,108.91,108.98,172496.0,102.4447,102.5104,102.2475,102.3133,172496.0
2018-12-13 13:05:00,108.98,109.11,108.8,109.09,174310.0,102.3133,102.4353,102.1443,102.4165,174310.0
2018-12-13 13:10:00,109.09,109.11,108.81,108.97,187444.0,102.4165,102.4353,102.1537,102.3039,187444.0
2018-12-13 13:15:00,108.97,109.11,108.93,108.97,171376.0,102.3039,102.4353,102.2663,102.3039,171376.0
2018-12-13 13:20:00,108.98,109.14,108.97,109.04,165606.0,102.3133,102.4635,102.3039,102.3696,165606.0
2018-12-13 13:25:00,109.05,109.06,108.78,109.04,259806.0,102.379,102.3884,102.1255,102.3696,259806.0
2018-12-13 13:30:00,109.04,109.32,109.0,109.28,219762.0,102.3696,102.6325,102.332,102.5949,219762.0
2018-12-13 13:35:00,109.29,109.7,109.13,109.65,378930.0,102.6043,102.9892,102.4541,102.9423,378930.0
2018-12-13 13:40:00,109.66,109.77,109.57,109.61,239944.0,102.9517,103.0549,102.8672,102.9047,239944.0
2018-12-13 13:45:00,109.6,109.64,109.49,109.52,134666.0,102.8953,102.9329,102.7921,102.8202,134666.0
2018-12-13 13:50:00,109.51,109.59,109.26,109.31,217021.0,102.8108,102.8859,102.5761,102.6231,217021.0
2018-12-13 13:55:00,109.3,109.37,109.13,109.23,130935.0,102.6137,102.6794,102.4541,102.548,130935.0
2018-12-13 14:00:00,109.24,109.27,109.06,109.08,135699.0,102.5574,102.5855,102.3884,102.4071,135699.0
2018-12-13 14:05:00,109.07,109.14,108.87,108.97,254045.0,102.3978,102.4635,102.21,102.3039,254045.0
2018-12-13 14:10:00,108.96,109.0,108.78,108.94,164642.0,102.2945,102.332,102.1255,102.2757,164642.0
2018-12-13 14:15:00,108.94,109.02,108.87,108.99,170372.0,102.2757,102.3508,102.21,102.3227,170372.0
2018-12-13 14:20:00,109.01,109.02,108.77,108.82,164626.0,102.3414,102.3508,102.1161,102.1631,164626.0
2018-12-13 14:25:00,108.82,109.01,108.63,108.98,367049.0,102.1631,102.3414,101.9847,102.3133,367049.0
2018-12-13 14:30:00,108.97,109.09,108.86,108.88,195390.0,102.3039,102.4165,102.2006,102.2194,195390.0
2018-12-13 14:35:00,108.89,108.94,108.7,108.9,216930.0,102.2288,102.2757,102.0504,102.2382,216930.0
2018-12-13 14:40:00,108.9,109.05,108.76,108.77,146805.0,102.2382,102.379,102.1067,102.1161,146805.0
2018-12-13 14:45:00,108.77,108.98,108.74,108.85,209484.0,102.1161,102.3133,102.0879,102.1912,209484.0
2018-12-13 14:50:00,108.86,109.21,108.85,109.14,229682.0,102.2006,102.5292,102.1912,102.4635,229682.0
2018-12-13 14:55:00,109.15,109.29,109.07,109.12,224026.0,102.4729,102.6043,102.3978,102.4447,224026.0
2018-12-13 15:00:00,109.12,109.18,109.01,109.09,158378.0,102.4447,102.501,102.3414,102.4165,158378.0
2018-12-13 15:05:00,109.09,109.14,109.01,109.01,170298.0,102.4165,102.4635,102.3414,102.3414,170298.0
2018-12-13 15:10:00,109.01,109.24,108.9,109.14,246040.0,102.3414,102.5574,102.2382,102.4635,246040.0
2018-12-13 15:15:00,109.14,109.42,109.14,109.29,310220.0,102.4635,102.7263,102.4635,102.6043,310220.0
2018-12-13 15:20:00,109.29,109.43,109.18,109.29,283670.0,102.6043,102.7357,102.501,102.6043,283670.0
2018-12-13 15:25:00,109.28,109.37,109.15,109.19,150066.0,102.5949,102.6794,102.4729,102.5104,150066.0
2018-12-13 15:30:00,109.18,109.34,109.08,109.23,273932.0,102.501,102.6512,102.4071,102.548,273932.0
2018-12-13 15:35:00,109.22,109.25,109.03,109.22,300207.0,102.5386,102.5667,102.3602,102.5386,300207.0
2018-12-13 15:40:00,109.21,109.69,109.18,109.61,525857.0,102.5292,102.9798,102.501,102.9047,525857.0
2018-12-13 15:45:00,109.61,109.73,109.28,109.45,442083.0,102.9047,103.0174,102.5949,102.7545,442083.0
2018-12-13 15:50:00,109.44,109.53,109.34,109.43,448156.0,102.7451,102.8296,102.6512,102.7357,448156.0
2018-12-13 15:55:00,109.44,109.66,109.33,109.41,1297316.0,102.7451,102.9517,102.6419,102.717,1297316.0
2018-12-14 09:30:00,108.25,108.4,107.93,108.01,758727.0,101.6279,101.7687,101.3275,101.4026,758727.0
2018-12-14 09:35:00,108.0,108.07,107.68,107.85,713296.0,101.3932,101.4589,101.0928,101.2524,713296.0
2018-12-14 09:40:00,107.85,108.16,107.71,107.95,514188.0,101.2524,101.5434,101.121,101.3463,514188.0
2018-12-14 09:45:00,107.96,108.43,107.91,108.34,641867.0,101.3557,101.7969,101.3087,101.7124,641867.0
2018-12-14 09:50:00,108.33,108.47,108.14,108.46,530638.0,101.703,101.8345,101.5246,101.8251,530638.0
2018-12-14 09:55:00,108.46,108.67,108.23,108.48,450146.0,101.8251,102.0222,101.6091,101.8439,450146.0
2018-12-14 10:00:00,108.47,109.24,108.37,108.97,802883.0,101.8345,102.5574,101.7406,102.3039,802883.0
2018-12-14 10:05:00,108.97,108.99,108.76,108.82,324160.0,102.3039,102.3227,102.1067,102.1631,324160.0
2018-12-14 10:10:00,108.83,108.95,108.68,108.83,384151.0,102.1724,102.2851,102.0316,102.1724,384151.0
2018-12-14 10:15:00,108.83,109.26,108.82,109.06,400552.0,102.1724,102.5761,102.1631,102.3884,400552.0
2018-12-14 10:20:00,109.07,109.18,108.84,108.87,286291.0,102.3978,102.501,102.1818,102.21,286291.0
2018-12-14 10:25:00,108.87,108.94,108.44,108.49,473038.0,102.21,102.2757,101.8063,101.8532,473038.0
2018-12-14 10:30:00,108.48,108.5,108.32,108.35,501834.0,101.8439,101.8626,101.6936,101.7218,501834.0
2018-12-14 10:35:00,108.36,108.56,108.33,108.51,467787.0,101.7312,101.919,101.703,101.872,467787.0
2018-12-14 10:40:00,108.51,108.54,108.38,108.39,379246.0,101.872,101.9002,101.75,101.7594,379246.0
2018-12-14 10:45:00,108.4,108.82,108.33,108.72,334326.0,101.7687,102.1631,101.703,102.0692,334326.0
2018-12-14 10:50:00,108.73,109.03,108.67,109.01,324675.0,102.0786,102.3602,102.0222,102.3414,324675.0
2018-12-14 10:55:00,109.01,109.01,108.82,108.85,310973.0,102.3414,102.3414,102.1631,102.1912,310973.0
2018-12-14 11:00:00,108.86,109.09,108.83,109.03,273021.0,102.2006,102.4165,102.1724,102.3602,273021.0
2018-12-14 11:05:00,109.03,109.13,108.93,108.94,203891.0,102.3602,102.4541,102.2663,102.2757,203891.0
2018-12-14 11:10:00,108.94,108.95,108.55,108.6,269858.0,102.2757,102.2851,101.9096,101.9565,269858.0
2018-12-14 11:15:00,108.6,108.74,108.53,108.62,271116.0,101.9565,102.0879,101.8908,101.9753,271116.0
2018-12-14 11:20:00,108.62,108.66,108.24,108.28,359723.0,101.9753,102.0128,101.6185,101.6561,359723.0
2018-12-14 11:25:00,108.28,108.28,108.12,108.17,475196.0,101.6561,101.6561,101.5059,101.5528,475196.0
2018-12-14 11:30:00,108.17,108.38,108.16,108.21,334291.0,101.5528,101.75,101.5434,101.5904,334291.0
2018-12-14 11:35:00,108.22,108.25,107.91,108.1,473529.0,101.5998,101.6279,101.3087,101.4871,473529.0
2018-12-14 11:40:00,108.08,108.18,107.96,107.98,370875.0,101.4683,101.5622,101.3557,101.3744,370875.0
2018-12-14 11:45:00,107.97,107.99,107.87,107.91,614377.0,101.365,101.3838,101.2712,101.3087,614377.0
2018-12-14 11:50:00,107.91,107.91,107.46,107.69,899667.0,101.3087,101.3087,100.8862,101.1022,899667.0
2018-12-14 11:55:00,107.7,107.72,107.31,107.42,794621.0,101.1116,101.1303,100.7454,100.8487,794621.0
2018-12-14 12:00:00,107.42,107.75,107.41,107.66,551917.0,100.8487,101.1585,100.8393,101.074,551917.0
2018-12-14 12:05:00,107.67,107.95,107.67,107.87,487479.0,101.0834,101.3463,101.0834,101.2712,487479.0
2018-12-14 12:10:00,107.87,108.0,107.61,107.64,519381.0,101.2712,101.3932,101.0271,101.0552,519381.0
2018-12-14 12:15:00,107.64,107.94,107.59,107.81,473004.0,101.0552,101.3369,101.0083,101.2148,473004.0
2018-12-14 12:20:00,107.81,107.92,107.7,107.76,484653.0,101.2148,101.3181,101.1116,101.1679,484653.0
2018-12-14 12:25:00,107.76,107.78,107.53,107.68,369958.0,101.1679,101.1867,100.952,101.0928,369958.0
2018-12-14 12:30:00,107.67,107.94,107.66,107.82,365968.0,101.0834,101.3369,101.074,101.2242,365968.0
2018-12-14 12:35:00,107.81,107.85,107.7,107.74,199504.0,101.2148,101.2524,101.1116,101.1491,199504.0
2018-12-14 12:40:00,107.73,107.73,107.44,107.61,399171.0,101.1397,101.1397,100.8675,101.0271,399171.0
2018-12-14 12:45:00,107.61,107.62,107.34,107.42,352609.0,101.0271,101.0365,100.7736,100.8487,352609.0
2018-12-14 12:50:00,107.42,107.59,107.37,107.55,287645.0,100.8487,101.0083,100.8018,100.9707,287645.0
2018-12-14 12:55:00,107.55,107.58,107.41,107.49,213343.0,100.9707,100.9989,100.8393,100.9144,213343.0
2018-12-14 13:00:00,107.49,107.49,107.05,107.08,485057.0,100.9144,100.9144,100.5013,100.5295,485057.0
2018-12-14 13:05:00,107.09,107.38,107.04,107.37,401576.0,100.5389,100.8111,100.4919,100.8018,401576.0
2018-12-14 13:10:00,107.37,107.65,107.28,107.42,276603.0,100.8018,101.0646,100.7173,100.8487,276603.0
2018-12-14 13:15:00,107.42,107.43,107.24,107.24,164488.0,100.8487,100.8581,100.6797,100.6797,164488.0
2018-12-14 13:20:00,107.24,107.24,107.07,107.1,231965.0,100.6797,100.6797,100.5201,100.5483,231965.0
2018-12-14 13:25:00,107.09,107.17,106.95,106.97,338611.0,100.5389,100.614,100.4074,100.4262,338611.0
2018-12-14 13:30:00,106.96,106.96,106.37,106.4,623020.0,100.4168,100.4168,99.8629,99.8911,623020.0
2018-12-14 13:35:00,106.4,106.46,106.3,106.41,483523.0,99.8911,99.9474,99.7972,99.9005,483523.0
2018-12-14 13:40:00,106.4,106.64,106.39,106.5,338100.0,99.8911,100.1164,99.8817,99.985,338100.0
2018-12-14 13:45:00,106.5,106.59,106.29,106.29,526129.0,99.985,100.0695,99.7878,99.7878,526129.0
2018-12-14 13:50:00,106.3,106.65,106.23,106.57,345517.0,99.7972,100.1258,99.7315,100.0507,345517.0
2018-12-14 13:55:00,106.57,106.6,106.39,106.44,250305.0,100.0507,100.0789,99.8817,99.9286,250305.0
2018-12-14 14:00:00,106.43,106.47,106.3,106.37,331394.0,99.9193,99.9568,99.7972,99.8629,331394.0
2018-12-14 14:05:00,106.37,106.59,106.36,106.43,295476.0,99.8629,100.0695,99.8535,99.9193,295476.0
2018-12-14 14:10:00,106.44,106.44,106.21,106.34,264337.0,99.9286,99.9286,99.7127,99.8348,264337.0
2018-12-14 14:15:00,106.35,106.57,106.31,106.45,210287.0,99.8442,100.0507,99.8066,99.938,210287.0
2018-12-14 14:20:00,106.45,106.58,106.44,106.51,225240.0,99.938,100.0601,99.9286,99.9944,225240.0
2018-12-14 14:25:00,106.51,106.54,106.24,106.48,241502.0,99.9944,100.0225,99.7409,99.9662,241502.0
2018-12-14 14:30:00,106.48,106.56,106.26,106.3,280276.0,99.9662,100.0413,99.7597,99.7972,280276.0
2018-12-14 14:35:00,106.3,106.34,105.87,105.88,476015.0,99.7972,99.8348,99.3935,99.4029,476015.0
2018-12-14 14:40:00,105.88,106.15,105.66,105.73,690626.0,99.4029,99.6564,99.1964,99.2621,690626.0
2018-12-14 14:45:00,105.73,105.94,105.65,105.7,456498.0,99.2621,99.4592,99.187,99.2339,456498.0
2018-12-14 14:50:00,105.71,105.76,105.5,105.64,393120.0,99.2433,99.2902,99.0461,99.1776,393120.0
2018-12-14 14:55:00,105.63,106.2,105.59,106.14,497409.0,99.1682,99.7033,99.1306,99.647,497409.0
2018-12-14 15:00:00,106.14,106.29,106.05,106.1,423066.0,99.647,99.7878,99.5625,99.6094,423066.0
2018-12-14 15:05:00,106.1,106.32,106.07,106.18,295943.0,99.6094,99.816,99.5813,99.6846,295943.0
2018-12-14 15:10:00,106.17,106.63,106.12,106.47,446526.0,99.6752,100.107,99.6282,99.9568,446526.0
2018-12-14 15:15:00,106.48,106.71,106.4,106.66,354509.0,99.9662,100.1821,99.8911,100.1352,354509.0
2018-12-14 15:20:00,106.66,106.69,106.23,106.35,417960.0,100.1352,100.1634,99.7315,99.8442,417960.0
2018-12-14 15:25:00,106.35,106.55,106.31,106.4,324898.0,99.8442,100.0319,99.8066,99.8911,324898.0
2018-12-14 15:30:00,106.4,106.66,106.32,106.34,459899.0,99.8911,100.1352,99.816,99.8348,459899.0
2018-12-14 15:35:00,106.35,106.39,106.17,106.18,354283.0,99.8442,99.8817,99.6752,99.6846,354283.0
2018-12-14 15:40:00,106.17,106.24,105.92,105.94,571687.0,99.6752,99.7409,99.4405,99.4592,571687.0
2018-12-14 15:45:00,105.94,106.0,105.73,105.87,877403.0,99.4592,99.5156,99.2621,99.3935,877403.0
2018-12-14 15:50:00,105.89,106.19,105.81,106.13,923166.0,99.4123,99.6939,99.3372,99.6376,923166.0
2018-12-14 15:55:00,106.14,106.52,105.94,106.02,3205777.0,99.647,100.0038,99.4592,99.5343,3205777.0
2018-12-17 09:30:00,105.57,105.57,104.46,104.75,1845089.0,99.1119,99.1119,98.0698,98.342,1845089.0
2018-12-17 09:35:00,104.75,104.8,104.16,104.26,625685.0,98.342,98.389,97.7881,97.882,625685.0
2018-12-17 09:40:00,104.25,104.44,104.01,104.13,615477.0,97.8726,98.051,97.6473,97.76,615477.0
2018-12-17 09:45:00,104.13,104.46,103.87,104.13,696605.0,97.76,98.0698,97.5159,97.76,696605.0
2018-12-17 09:50:00,104.13,104.18,103.87,103.97,669987.0,97.76,97.8069,97.5159,97.6097,669987.0
2018-12-17 09:55:00,103.97,104.52,103.95,104.41,631472.0,97.6097,98.1261,97.591,98.0228,631472.0
2018-12-17 10:00:00,104.42,104.47,104.2,104.38,415757.0,98.0322,98.0792,97.8257,97.9947,415757.0
2018-12-17 10:05:00,104.38,104.92,104.21,104.79,458319.0,97.9947,98.5016,97.8351,98.3796,458319.0
2018-12-17 10:10:00,104.78,105.06,104.67,105.02,517624.0,98.3702,98.6331,98.2669,98.5955,517624.0
2018-12-17 10:15:00,105.02,105.2,104.63,104.76,515328.0,98.5955,98.7645,98.2294,98.3514,515328.0
2018-12-17 10:20:00,104.76,104.85,104.59,104.67,214832.0,98.3514,98.4359,98.1918,98.2669,214832.0
2018-12-17 10:25:00,104.67,105.25,104.64,104.99,377928.0,98.2669,98.8114,98.2388,98.5673,377928.0
2018-12-17 10:30:00,104.98,105.05,104.56,104.61,280148.0,98.558,98.6237,98.1637,98.2106,280148.0
2018-12-17 10:35:00,104.61,104.62,104.46,104.49,259320.0,98.2106,98.22,98.0698,98.0979,259320.0
2018-12-17 10:40:00,104.48,105.15,104.38,105.09,357670.0,98.0885,98.7176,97.9947,98.6612,357670.0
2018-12-17 10:45:00,105.08,105.12,104.92,104.95,284718.0,98.6518,98.6894,98.5016,98.5298,284718.0
2018-12-17 10:50:00,104.95,105.18,104.89,105.04,289235.0,98.5298,98.7457,98.4735,98.6143,289235.0
2018-12-17 10:55:00,105.05,105.36,104.96,105.05,392643.0,98.6237,98.9147,98.5392,98.6237,392643.0
2018-12-17 11:00:00,105.05,105.46,105.02,105.4,370067.0,98.6237,99.0086,98.5955,98.9523,370067.0
2018-12-17 11:05:00,105.4,105.49,105.29,105.36,448193.0,98.9523,99.0368,98.849,98.9147,448193.0
2018-12-17 11:10:00,105.37,105.51,105.23,105.33,262643.0,98.9241,99.0555,98.7927,98.8865,262643.0
2018-12-17 11:15:00,105.34,105.59,105.27,105.51,299325.0,98.8959,99.1306,98.8302,99.0555,299325.0
2018-12-17 11:20:00,105.51,105.56,105.15,105.27,247724.0,99.0555,99.1025,98.7176,98.8302,247724.0
2018-12-17 11:25:00,105.27,105.37,105.07,105.09,210973.0,98.8302,98.9241,98.6425,98.6612,210973.0
2018-12-17 11:30:00,105.09,105.13,104.87,104.97,258330.0,98.6612,98.6988,98.4547,98.5486,258330.0
2018-12-17 11:35:00,104.97,105.0,104.83,104.97,204635.0,98.5486,98.5767,98.4171,98.5486,204635.0
2018-12-17 11:40:00,104.98,105.07,104.75,104.87,225556.0,98.558,98.6425,98.342,98.4547,225556.0
2018-12-17 11:45:00,104.88,105.05,104.82,105.03,231095.0,98.4641,98.6237,98.4077,98.6049,231095.0
2018-12-17 11:50:00,105.04,105.12,104.96,105.05,202223.0,98.6143,98.6894,98.5392,98.6237,202223.0
2018-12-17 11:55:00,105.04,105.34,105.03,105.33,218748.0,98.6143,98.8959,98.6049,98.8865,218748.0
2018-12-17 12:00:00,105.35,105.65,105.31,105.56,316532.0,98.9053,99.187,98.8678,99.1025,316532.0
2018-12-17 12:05:00,105.56,105.8,105.55,105.71,386347.0,99.1025,99.3278,99.0931,99.2433,386347.0
2018-12-17 12:10:00,105.71,105.8,105.6,105.65,479842.0,99.2433,99.3278,99.14,99.187,479842.0
2018-12-17 12:15:00,105.66,105.7,105.51,105.55,214930.0,99.1964,99.2339,99.0555,99.0931,214930.0
2018-12-17 12:20:00,105.56,105.64,105.3,105.33,207905.0,99.1025,99.1776,98.8584,98.8865,207905.0
2018-12-17 12:25:00,105.33,105.35,105.19,105.33,169988.0,98.8865,98.9053,98.7551,98.8865,169988.0
2018-12-17 12:30:00,105.32,105.32,104.9,104.91,282516.0,98.8772,98.8772,98.4829,98.4922,282516.0
2018-12-17 12:35:00,104.92,104.97,104.75,104.88,373914.0,98.5016,98.5486,98.342,98.4641,373914.0
2018-12-17 12:40:00,104.88,104.96,104.64,104.79,247590.0,98.4641,98.5392,98.2388,98.3796,247590.0
2018-12-17 12:45:00,104.78,104.9,104.63,104.64,234073.0,98.3702,98.4829,98.2294,98.2388,234073.0
2018-12-17 12:50:00,104.63,104.63,104.26,104.39,331006.0,98.2294,98.2294,97.882,98.0041,331006.0
2018-12-17 12:55:00,104.4,104.42,104.23,104.33,305319.0,98.0134,98.0322,97.8538,97.9477,305319.0
2018-12-17 13:00:00,104.32,104.34,104.1,104.15,362791.0,97.9383,97.9571,97.7318,97.7787,362791.0
2018-12-17 13:05:00,104.15,104.58,104.14,104.43,274383.0,97.7787,98.1824,97.7693,98.0416,274383.0
2018-12-17 13:10:00,104.42,104.45,104.06,104.22,390392.0,98.0322,98.0604,97.6942,97.8445,390392.0
2018-12-17 13:15:00,104.23,104.23,103.99,104.01,364424.0,97.8538,97.8538,97.6285,97.6473,364424.0
2018-12-17 13:20:00,104.01,104.07,103.76,104.0,570556.0,97.6473,97.7036,97.4126,97.6379,570556.0
2018-12-17 13:25:00,104.01,104.03,103.82,103.84,325449.0,97.6473,97.6661,97.4689,97.4877,325449.0
2018-12-17 13:30:00,103.83,104.05,103.27,103.28,519764.0,97.4783,97.6849,96.9526,96.962,519764.0
2018-12-17 13:35:00,103.28,103.39,103.09,103.29,497702.0,96.962,97.0652,96.7836,96.9713,497702.0
2018-12-17 13:40:00,103.28,103.6,103.24,103.32,415746.0,96.962,97.2624,96.9244,96.9995,415746.0
2018-12-17 13:45:00,103.31,103.32,103.11,103.3,306075.0,96.9901,96.9995,96.8024,96.9807,306075.0
2018-12-17 13:50:00,103.31,103.37,103.13,103.32,284161.0,96.9901,97.0464,96.8211,96.9995,284161.0
2018-12-17 13:55:00,103.32,103.49,103.18,103.2,368185.0,96.9995,97.1591,96.8681,96.8868,368185.0
2018-12-17 14:00:00,103.2,103.31,102.86,102.92,650555.0,96.8868,96.9901,96.5676,96.624,650555.0
2018-12-17 14:05:00,102.91,103.08,102.83,102.85,454500.0,96.6146,96.7742,96.5395,96.5583,454500.0
2018-12-17 14:10:00,102.85,103.0,102.72,102.87,373135.0,96.5583,96.6991,96.4362,96.577,373135.0
2018-12-17 14:15:00,102.87,102.97,102.63,102.75,433015.0,96.577,96.6709,96.3517,96.4644,433015.0
2018-12-17 14:20:00,102.75,103.01,102.56,102.61,549052.0,96.4644,96.7085,96.286,96.3329,549052.0
2018-12-17 14:25:00,102.61,102.63,102.27,102.31,638734.0,96.3329,96.3517,96.0137,96.0513,638734.0
2018-12-17 14:30:00,102.31,102.62,102.28,102.6,475412.0,96.0513,96.3423,96.0231,96.3236,475412.0
2018-12-17 14:35:00,102.61,102.63,102.28,102.39,561570.0,96.3329,96.3517,96.0231,96.1264,561570.0
2018-12-17 14:40:00,102.39,102.67,102.37,102.6,496684.0,96.1264,96.3893,96.1076,96.3236,496684.0
2018-12-17 14:45:00,102.59,102.83,102.53,102.56,371092.0,96.3142,96.5395,96.2578,96.286,371092.0
2018-12-17 14:50:00,102.55,102.62,102.28,102.31,429818.0,96.2766,96.3423,96.0231,96.0513,429818.0
2018-12-17 14:55:00,102.31,102.51,102.23,102.48,314259.0,96.0513,96.2391,95.9762,96.2109,314259.0
2018-12-17 15:00:00,102.48,102.52,102.3,102.34,413732.0,96.2109,96.2484,96.0419,96.0795,413732.0
2018-12-17 15:05:00,102.34,102.69,102.25,102.41,548923.0,96.0795,96.408,95.995,96.1452,548923.0
2018-12-17 15:10:00,102.41,102.76,102.37,102.65,723592.0,96.1452,96.4738,96.1076,96.3705,723592.0
2018-12-17 15:15:00,102.65,102.88,102.51,102.76,621312.0,96.3705,96.5864,96.2391,96.4738,621312.0
2018-12-17 15:20:00,102.76,102.77,102.27,102.33,678252.0,96.4738,96.4832,96.0137,96.0701,678252.0
2018-12-17 15:25:00,102.32,102.32,101.85,102.01,980837.0,96.0607,96.0607,95.6194,95.7696,980837.0
2018-12-17 15:30:00,102.01,102.15,101.84,102.06,975520.0,95.7696,95.9011,95.61,95.8166,975520.0
2018-12-17 15:35:00,102.06,102.3,101.88,102.15,868642.0,95.8166,96.0419,95.6476,95.9011,868642.0
2018-12-17 15:40:00,102.15,102.15,101.91,101.95,752432.0,95.9011,95.9011,95.6758,95.7133,752432.0
2018-12-17 15:45:00,101.95,102.28,101.71,101.93,1142355.0,95.7133,96.0231,95.488,95.6945,1142355.0
2018-12-17 15:50:00,101.94,102.28,101.89,102.28,1153706.0,95.7039,96.0231,95.657,96.0231,1153706.0
2018-12-17 15:55:00,102.28,102.99,102.16,102.98,2890062.0,96.0231,96.6897,95.9105,96.6803,2890062.0
2018-12-18 09:30:00,103.77,104.08,103.48,103.73,1181106.0,97.422,97.713,97.1497,97.3844,1181106.0
2018-12-18 09:35:00,103.74,103.89,102.91,103.07,567084.0,97.3938,97.5346,96.6146,96.7648,567084.0
2018-12-18 09:40:00,103.08,103.54,102.98,103.51,594237.0,96.7742,97.206,96.6803,97.1779,594237.0
2018-12-18 09:45:00,103.51,103.77,103.38,103.45,554209.0,97.1779,97.422,97.0558,97.1216,554209.0
2018-12-18 09:50:00,103.44,103.57,103.27,103.53,401656.0,97.1122,97.2342,96.9526,97.1967,401656.0
2018-12-18 09:55:00,103.53,103.63,103.43,103.48,354036.0,97.1967,97.2905,97.1028,97.1497,354036.0
2018-12-18 10:00:00,103.47,103.62,102.98,102.99,529800.0,97.1403,97.2812,96.6803,96.6897,529800.0
2018-12-18 10:05:00,102.98,103.14,102.93,103.01,475544.0,96.6803,96.8305,96.6334,96.7085,475544.0
2018-12-18 10:10:00,103.01,103.39,102.94,103.28,513406.0,96.7085,97.0652,96.6428,96.962,513406.0
2018-12-18 10:15:00,103.28,103.42,103.19,103.34,300706.0,96.962,97.0934,96.8775,97.0183,300706.0
2018-12-18 10:20:00,103.36,103.4,103.0,103.18,340929.0,97.0371,97.0746,96.6991,96.8681,340929.0
2018-12-18 10:25:00,103.17,103.5,103.1,103.39,377054.0,96.8587,97.1685,96.793,97.0652,377054.0
2018-12-18 10:30:00,103.4,103.55,103.26,103.32,550335.0,97.0746,97.2154,96.9432,96.9995,550335.0
2018-12-18 10:35:00,103.31,103.48,103.21,103.48,436131.0,96.9901,97.1497,96.8962,97.1497,436131.0
2018-12-18 10:40:00,103.48,103.49,102.82,102.84,441316.0,97.1497,97.1591,96.5301,96.5489,441316.0
2018-12-18 10:45:00,102.84,103.16,102.77,103.14,574861.0,96.5489,96.8493,96.4832,96.8305,574861.0
2018-12-18 10:50:00,103.14,103.4,103.13,103.16,407191.0,96.8305,97.0746,96.8211,96.8493,407191.0
2018-12-18 10:55:00,103.17,103.27,103.01,103.04,323429.0,96.8587,96.9526,96.7085,96.7366,323429.0
2018-12-18 11:00:00,103.04,103.3,102.98,103.02,412744.0,96.7366,96.9807,96.6803,96.7179,412744.0
2018-12-18 11:05:00,103.02,103.19,102.95,103.01,376473.0,96.7179,96.8775,96.6521,96.7085,376473.0
2018-12-18 11:10:00,103.02,103.23,102.94,103.17,334454.0,96.7179,96.915,96.6428,96.8587,334454.0
2018-12-18 11:15:00,103.17,103.17,102.86,102.95,315673.0,96.8587,96.8587,96.5676,96.6521,315673.0
2018-12-18 11:20:00,102.95,102.96,102.58,102.59,421747.0,96.6521,96.6615,96.3048,96.3142,421747.0
2018-12-18 11:25:00,102.59,102.77,102.52,102.73,335325.0,96.3142,96.4832,96.2484,96.4456,335325.0
2018-12-18 11:30:00,102.74,103.01,102.72,102.97,285820.0,96.455,96.7085,96.4362,96.6709,285820.0
2018-12-18 11:35:00,102.97,103.2,102.97,103.0,313494.0,96.6709,96.8868,96.6709,96.6991,313494.0
2018-12-18 11:40:00,103.0,103.26,102.98,103.14,232449.0,96.6991,96.9432,96.6803,96.8305,232449.0
2018-12-18 11:45:00,103.13,103.25,103.07,103.14,234203.0,96.8211,96.9338,96.7648,96.8305,234203.0
2018-12-18 11:50:00,103.14,103.22,102.93,103.06,211464.0,96.8305,96.9056,96.6334,96.7554,211464.0
2018-12-18 11:55:00,103.06,103.26,102.95,103.01,242563.0,96.7554,96.9432,96.6521,96.7085,242563.0
2018-12-18 12:00:00,102.98,103.25,102.98,103.21,231161.0,96.6803,96.9338,96.6803,96.8962,231161.0
2018-12-18 12:05:00,103.21,103.55,103.19,103.44,458051.0,96.8962,97.2154,96.8775,97.1122,458051.0
2018-12-18 12:10:00,103.45,103.85,103.45,103.7,526570.0,97.1216,97.4971,97.1216,97.3563,526570.0
2018-12-18 12:15:00,103.7,103.85,103.63,103.84,382807.0,97.3563,97.4971,97.2905,97.4877,382807.0
2018-12-18 12:20:00,103.84,103.93,103.7,103.72,303126.0,97.4877,97.5722,97.3563,97.375,303126.0
2018-12-18 12:25:00,103.73,103.78,103.6,103.7,189107.0,97.3844,97.4314,97.2624,97.3563,189107.0
2018-12-18 12:30:00,103.71,103.95,103.66,103.85,186175.0,97.3657,97.591,97.3187,97.4971,186175.0
2018-12-18 12:35:00,103.85,103.85,103.7,103.77,197185.0,97.4971,97.4971,97.3563,97.422,197185.0
2018-12-18 12:40:00,103.76,103.84,103.7,103.81,138407.0,97.4126,97.4877,97.3563,97.4595,138407.0
2018-12-18 12:45:00,103.8,103.99,103.76,103.91,270279.0,97.4501,97.6285,97.4126,97.5534,270279.0
2018-12-18 12:50:00,103.92,104.04,103.83,104.04,250282.0,97.5628,97.6755,97.4783,97.6755,250282.0
2018-12-18 12:55:00,104.05,104.2,103.99,104.11,402968.0,97.6849,97.8257,97.6285,97.7412,402968.0
2018-12-18 13:00:00,104.11,104.16,103.95,104.06,225333.0,97.7412,97.7881,97.591,97.6942,225333.0
2018-12-18 13:05:00,104.06,104.13,103.95,104.06,264724.0,97.6942,97.76,97.591,97.6942,264724.0
2018-12-18 13:10:00,104.07,104.14,103.97,104.01,162153.0,97.7036,97.7693,97.6097,97.6473,162153.0
2018-12-18 13:15:00,104.0,104.13,103.93,104.06,223690.0,97.6379,97.76,97.5722,97.6942,223690.0
2018-12-18 13:20:00,104.05,104.21,104.0,104.07,232071.0,97.6849,97.8351,97.6379,97.7036,232071.0
2018-12-18 13:25:00,104.07,104.15,103.82,103.87,332939.0,97.7036,97.7787,97.4689,97.5159,332939.0
2018-12-18 13:30:00,103.85,103.87,103.64,103.67,256259.0,97.4971,97.5159,97.2999,97.3281,256259.0
2018-12-18 13:35:00,103.66,103.67,103.39,103.45,200423.0,97.3187,97.3281,97.0652,97.1216,200423.0
2018-12-18 13:40:00,103.44,103.63,103.39,103.56,166784.0,97.1122,97.2905,97.0652,97.2248,166784.0
2018-12-18 13:45:00,103.56,103.76,103.52,103.71,188286.0,97.2248,97.4126,97.1873,97.3657,188286.0
2018-12-18 13:50:00,103.71,103.75,103.46,103.52,246571.0,97.3657,97.4032,97.1309,97.1873,246571.0
2018-12-18 13:55:00,103.51,103.56,103.32,103.55,231641.0,97.1779,97.2248,96.9995,97.2154,231641.0
2018-12-18 14:00:00,103.53,103.76,103.5,103.71,226371.0,97.1967,97.4126,97.1685,97.3657,226371.0
2018-12-18 14:05:00,103.69,103.97,103.58,103.96,230935.0,97.3469,97.6097,97.2436,97.6004,230935.0
2018-12-18 14:10:00,103.96,103.99,103.72,103.79,360017.0,97.6004,97.6285,97.375,97.4408,360017.0
2018-12-18 14:15:00,103.79,103.84,103.53,103.69,369683.0,97.4408,97.4877,97.1967,97.3469,369683.0
2018-12-18 14:20:00,103.68,103.79,103.64,103.71,230145.0,97.3375,97.4408,97.2999,97.3657,230145.0
2018-12-18 14:25:00,103.72,103.94,103.67,103.87,238113.0,97.375,97.5816,97.3281,97.5159,238113.0
2018-12-18 14:30:00,103.86,103.89,103.5,103.54,293997.0,97.5065,97.5346,97.1685,97.206,293997.0
2018-12-18 14:35:00,103.55,103.69,103.42,103.66,363118.0,97.2154,97.3469,97.0934,97.3187,363118.0
2018-12-18 14:40:00,103.66,103.71,103.15,103.23,817052.0,97.3187,97.3657,96.8399,96.915,817052.0
2018-12-18 14:45:00,103.22,103.41,103.15,103.31,766003.0,96.9056,97.084,96.8399,96.9901,766003.0
2018-12-18 14:50:00,103.31,103.41,103.23,103.37,461344.0,96.9901,97.084,96.915,97.0464,461344.0
2018-12-18 14:55:00,103.37,103.4,103.11,103.13,718988.0,97.0464,97.0746,96.8024,96.8211,718988.0
2018-12-18 15:00:00,103.15,103.16,102.8,102.97,881050.0,96.8399,96.8493,96.5113,96.6709,881050.0
2018-12-18 15:05:00,102.95,103.15,102.67,102.89,1068523.0,96.6521,96.8399,96.3893,96.5958,1068523.0
2018-12-18 15:10:00,102.89,103.25,102.79,103.02,529054.0,96.5958,96.9338,96.5019,96.7179,529054.0
2018-12-18 15:15:00,103.02,103.4,102.94,103.3,453180.0,96.7179,97.0746,96.6428,96.9807,453180.0
2018-12-18 15:20:00,103.31,103.63,103.23,103.46,493810.0,96.9901,97.2905,96.915,97.1309,493810.0
2018-12-18 15:25:00,103.46,103.47,103.05,103.27,497591.0,97.1309,97.1403,96.746,96.9526,497591.0
2018-12-18 15:30:00,103.28,103.79,103.27,103.7,473283.0,96.962,97.4408,96.9526,97.3563,473283.0
2018-12-18 15:35:00,103.7,103.86,103.57,103.63,407092.0,97.3563,97.5065,97.2342,97.2905,407092.0
2018-12-18 15:40:00,103.62,103.95,103.61,103.87,535552.0,97.2812,97.591,97.2718,97.5159,535552.0
2018-12-18 15:45:00,103.88,104.51,103.84,104.4,1020726.0,97.5253,98.1167,97.4877,98.0134,1020726.0
2018-12-18 15:50:00,104.4,104.45,104.1,104.25,983406.0,98.0134,98.0604,97.7318,97.8726,983406.0
2018-12-18 15:55:00,104.25,104.36,103.85,103.94,2186579.0,97.8726,97.9759,97.4971,97.5816,2186579.0
2018-12-19 09:30:00,103.64,104.05,103.51,104.02,1005083.0,97.2999,97.6849,97.1779,97.6567,1005083.0
2018-12-19 09:35:00,104.02,104.47,103.99,104.31,823006.0,97.6567,98.0792,97.6285,97.9289,823006.0
2018-12-19 09:40:00,104.3,104.44,104.04,104.34,521025.0,97.9196,98.051,97.6755,97.9571,521025.0
2018-12-19 09:45:00,104.34,104.64,104.24,104.63,395087.0,97.9571,98.2388,97.8632,98.2294,395087.0
2018-12-19 09:50:00,104.63,104.95,104.55,104.9,704117.0,98.2294,98.5298,98.1543,98.4829,704117.0
2018-12-19 09:55:00,104.91,105.1,104.52,104.9,1030021.0,98.4922,98.6706,98.1261,98.4829,1030021.0
2018-12-19 10:00:00,104.9,105.44,104.9,105.34,734116.0,98.4829,98.9898,98.4829,98.8959,734116.0
2018-12-19 10:05:00,105.34,105.35,105.02,105.12,512199.0,98.8959,98.9053,98.5955,98.6894,512199.0
2018-12-19 10:10:00,105.13,105.45,105.11,105.33,522582.0,98.6988,98.9992,98.68,98.8865,522582.0
2018-12-19 10:15:00,105.34,105.56,105.28,105.42,627894.0,98.8959,99.1025,98.8396,98.971,627894.0
2018-12-19 10:20:00,105.41,105.62,105.33,105.46,369683.0,98.9617,99.1588,98.8865,99.0086,369683.0
2018-12-19 10:25:00,105.44,105.49,105.34,105.42,366797.0,98.9898,99.0368,98.8959,98.971,366797.0
2018-12-19 10:30:00,105.41,105.72,105.39,105.53,515814.0,98.9617,99.2527,98.9429,99.0743,515814.0
2018-12-19 10:35:00,105.55,105.64,105.48,105.57,395907.0,99.0931,99.1776,99.0274,99.1119,395907.0
2018-12-19 10:40:00,105.57,105.63,105.45,105.51,316274.0,99.1119,99.1682,98.9992,99.0555,316274.0
2018-12-19 10:45:00,105.5,105.64,105.45,105.64,318166.0,99.0461,99.1776,98.9992,99.1776,318166.0
2018-12-19 10:50:00,105.63,105.92,105.62,105.79,320329.0,99.1682,99.4405,99.1588,99.3184,320329.0
2018-12-19 10:55:00,105.78,105.88,105.66,105.88,296020.0,99.309,99.4029,99.1964,99.4029,296020.0
2018-12-19 11:00:00,105.89,105.92,105.6,105.71,397694.0,99.4123,99.4405,99.14,99.2433,397694.0
2018-12-19 11:05:00,105.72,105.81,105.55,105.61,281065.0,99.2527,99.3372,99.0931,99.1494,281065.0
2018-12-19 11:10:00,105.62,105.65,105.41,105.47,389202.0,99.1588,99.187,98.9617,99.018,389202.0
2018-12-19 11:15:00,105.47,105.5,105.29,105.31,319627.0,99.018,99.0461,98.849,98.8678,319627.0
2018-12-19 11:20:00,105.32,105.53,105.29,105.49,340061.0,98.8772,99.0743,98.849,99.0368,340061.0
2018-12-19 11:25:00,105.49,105.66,105.39,105.57,301695.0,99.0368,99.1964,98.9429,99.1119,301695.0
2018-12-19 11:30:00,105.57,105.59,105.36,105.41,380118.0,99.1119,99.1306,98.9147,98.9617,380118.0
2018-12-19 11:35:00,105.42,105.55,105.37,105.52,247767.0,98.971,99.0931,98.9241,99.0649,247767.0
2018-12-19 11:40:00,105.52,105.76,105.5,105.76,201217.0,99.0649,99.2902,99.0461,99.2902,201217.0
2018-12-19 11:45:00,105.76,105.91,105.64,105.91,220898.0,99.2902,99.4311,99.1776,99.4311,220898.0
2018-12-19 11:50:00,105.91,106.06,105.89,106.05,270587.0,99.4311,99.5719,99.4123,99.5625,270587.0
2018-12-19 11:55:00,106.05,106.16,105.9,106.16,261065.0,99.5625,99.6658,99.4217,99.6658,261065.0
2018-12-19 12:00:00,106.16,106.27,106.1,106.22,323403.0,99.6658,99.769,99.6094,99.7221,323403.0
2018-12-19 12:05:00,106.22,106.48,106.17,106.44,297685.0,99.7221,99.9662,99.6752,99.9286,297685.0
2018-12-19 12:10:00,106.44,106.54,106.39,106.41,296282.0,99.9286,100.0225,99.8817,99.9005,296282.0
2018-12-19 12:15:00,106.4,106.51,106.31,106.47,185111.0,99.8911,99.9944,99.8066,99.9568,185111.0
2018-12-19 12:20:00,106.47,106.65,106.42,106.62,216583.0,99.9568,100.1258,99.9099,100.0976,216583.0
2018-12-19 12:25:00,106.62,106.66,106.49,106.51,233225.0,100.0976,100.1352,99.9756,99.9944,233225.0
2018-12-19 12:30:00,106.52,106.55,106.41,106.46,204730.0,100.0038,100.0319,99.9005,99.9474,204730.0
2018-12-19 12:35:00,106.46,106.5,106.4,106.43,198084.0,99.9474,99.985,99.8911,99.9193,198084.0
2018-12-19 12:40:00,106.42,106.57,106.41,106.53,249510.0,99.9099,100.0507,99.9005,100.0131,249510.0
2018-12-19 12:45:00,106.53,106.56,106.47,106.48,166831.0,100.0131,100.0413,99.9568,99.9662,166831.0
2018-12-19 12:50:00,106.48,106.62,106.26,106.38,241932.0,99.9662,100.0976,99.7597,99.8723,241932.0
2018-12-19 12:55:00,106.38,106.39,106.19,106.22,232624.0,99.8723,99.8817,99.6939,99.7221,232624.0
2018-12-19 13:00:00,106.23,106.29,106.15,106.18,211636.0,99.7315,99.7878,99.6564,99.6846,211636.0
2018-12-19 13:05:00,106.19,106.23,106.06,106.11,231049.0,99.6939,99.7315,99.5719,99.6188,231049.0
2018-12-19 13:10:00,106.1,106.13,106.0,106.02,335342.0,99.6094,99.6376,99.5156,99.5343,335342.0
2018-12-19 13:15:00,106.03,106.16,105.91,106.16,286411.0,99.5437,99.6658,99.4311,99.6658,286411.0
2018-12-19 13:20:00,106.17,106.27,105.84,105.86,399522.0,99.6752,99.769,99.3653,99.3841,399522.0
2018-12-19 13:25:00,105.87,105.99,105.83,105.87,191541.0,99.3935,99.5062,99.356,99.3935,191541.0
2018-12-19 13:30:00,105.88,106.0,105.83,105.94,239501.0,99.4029,99.5156,99.356,99.4592,239501.0
2018-12-19 13:35:00,105.94,106.02,105.82,105.87,202406.0,99.4592,99.5343,99.3466,99.3935,202406.0
2018-12-19 13:40:00,105.87,106.17,105.85,106.13,268296.0,99.3935,99.6752,99.3747,99.6376,268296.0
2018-12-19 13:45:00,106.14,106.15,105.96,106.05,220391.0,99.647,99.6564,99.478,99.5625,220391.0
2018-12-19 13:50:00,106.05,106.19,105.96,106.03,254636.0,99.5625,99.6939,99.478,99.5437,254636.0
2018-12-19 13:55:00,106.03,106.69,106.03,106.69,416338.0,99.5437,100.1634,99.5437,100.1634,416338.0
2018-12-19 14:00:00,106.69,106.88,104.46,104.65,1394818.0,100.1634,100.3417,98.0698,98.2481,1394818.0
2018-12-19 14:05:00,104.65,105.36,104.62,105.12,1447451.0,98.2481,98.9147,98.22,98.6894,1447451.0
2018-12-19 14:10:00,105.13,105.26,104.43,104.69,1234636.0,98.6988,98.8208,98.0416,98.2857,1234636.0
2018-12-19 14:15:00,104.67,105.37,104.44,105.24,1179811.0,98.2669,98.9241,98.051,98.8021,1179811.0
2018-12-19 14:20:00,105.24,105.45,104.9,105.39,712377.0,98.8021,98.9992,98.4829,98.9429,712377.0
2018-12-19 14:25:00,105.39,105.65,105.16,105.63,671656.0,98.9429,99.187,98.7269,99.1682,671656.0
2018-12-19 14:30:00,105.63,106.02,105.3,105.8,907759.0,99.1682,99.5343,98.8584,99.3278,907759.0
2018-12-19 14:35:00,105.78,106.09,105.67,105.84,666084.0,99.309,99.6001,99.2057,99.3653,666084.0
2018-12-19 14:40:00,105.84,105.84,104.26,104.35,1187957.0,99.3653,99.3653,97.882,97.9665,1187957.0
2018-12-19 14:45:00,104.35,104.87,104.24,104.76,1037333.0,97.9665,98.4547,97.8632,98.3514,1037333.0
2018-12-19 14:50:00,104.76,104.77,103.84,104.01,1007850.0,98.3514,98.3608,97.4877,97.6473,1007850.0
2018-12-19 14:55:00,104.02,104.02,103.0,103.36,1142700.0,97.6567,97.6567,96.6991,97.0371,1142700.0
2018-12-19 15:00:00,103.38,103.41,101.73,101.81,1452741.0,97.0558,97.084,95.5068,95.5819,1452741.0
2018-12-19 15:05:00,101.81,102.7,101.35,102.7,2065353.0,95.5819,96.4174,95.15,96.4174,2065353.0
2018-12-19 15:10:00,102.7,103.09,102.28,103.08,1023091.0,96.4174,96.7836,96.0231,96.7742,1023091.0
2018-12-19 15:15:00,103.08,103.1,102.25,102.67,1429572.0,96.7742,96.793,95.995,96.3893,1429572.0
2018-12-19 15:20:00,102.67,103.23,102.0,103.07,1458467.0,96.3893,96.915,95.7603,96.7648,1458467.0
2018-12-19 15:25:00,103.08,103.35,102.8,102.83,1499192.0,96.7742,97.0277,96.5113,96.5395,1499192.0
2018-12-19 15:30:00,102.82,103.35,102.75,103.18,955732.0,96.5301,97.0277,96.4644,96.8681,955732.0
2018-12-19 15:35:00,103.17,103.18,102.54,102.84,967893.0,96.8587,96.8681,96.2672,96.5489,967893.0
2018-12-19 15:40:00,102.83,102.86,102.29,102.79,1091564.0,96.5395,96.5676,96.0325,96.5019,1091564.0
2018-12-19 15:45:00,102.79,103.34,102.75,103.3,848203.0,96.5019,97.0183,96.4644,96.9807,848203.0
2018-12-19 15:50:00,103.3,103.92,103.18,103.75,1093488.0,96.9807,97.5628,96.8681,97.4032,1093488.0
2018-12-19 15:55:00,103.73,104.3,103.61,103.69,4084120.0,97.3844,97.9196,97.2718,97.3469,4084120.0
2018-12-20 09:30:00,103.06,104.31,102.97,104.3,1269336.0,96.7554,97.9289,96.6709,97.9196,1269336.0
2018-12-20 09:35:00,104.29,104.31,103.77,103.91,651182.0,97.9102,97.9289,97.422,97.5534,651182.0
2018-12-20 09:40:00,103.93,103.93,102.79,103.12,838076.0,97.5722,97.5722,96.5019,96.8117,838076.0
2018-12-20 09:45:00,103.12,103.3,102.6,102.85,624874.0,96.8117,96.9807,96.3236,96.5583,624874.0
2018-12-20 09:50:00,102.84,103.09,102.48,102.59,677271.0,96.5489,96.7836,96.2109,96.3142,677271.0
2018-12-20 09:55:00,102.59,103.25,102.51,103.15,851875.0,96.3142,96.9338,96.2391,96.8399,851875.0
2018-12-20 10:00:00,103.15,103.38,102.99,103.29,746291.0,96.8399,97.0558,96.6897,96.9713,746291.0
2018-12-20 10:05:00,103.28,103.98,103.26,103.87,654914.0,96.962,97.6191,96.9432,97.5159,654914.0
2018-12-20 10:10:00,103.88,103.88,103.45,103.56,450905.0,97.5253,97.5253,97.1216,97.2248,450905.0
2018-12-20 10:15:00,103.56,103.62,103.03,103.09,550987.0,97.2248,97.2812,96.7272,96.7836,550987.0
2018-12-20 10:20:00,103.08,103.2,102.82,102.95,509875.0,96.7742,96.8868,96.5301,96.6521,509875.0
2018-12-20 10:25:00,102.95,103.29,102.9,102.97,404721.0,96.6521,96.9713,96.6052,96.6709,404721.0
2018-12-20 10:30:00,102.97,103.41,102.88,103.14,433432.0,96.6709,97.084,96.5864,96.8305,433432.0
2018-12-20 10:35:00,103.14,103.21,102.77,103.06,439313.0,96.8305,96.8962,96.4832,96.7554,439313.0
2018-12-20 10:40:00,103.06,103.49,103.0,103.37,417502.0,96.7554,97.1591,96.6991,97.0464,417502.0
2018-12-20 10:45:00,103.38,103.4,102.71,102.72,520699.0,97.0558,97.0746,96.4268,96.4362,520699.0
2018-12-20 10:50:00,102.72,102.84,102.44,102.62,641297.0,96.4362,96.5489,96.1733,96.3423,641297.0
2018-12-20 10:55:00,102.62,102.82,102.32,102.59,584636.0,96.3423,96.5301,96.0607,96.3142,584636.0
2018-12-20 11:00:00,102.56,102.65,102.4,102.51,530068.0,96.286,96.3705,96.1358,96.2391,530068.0
2018-12-20 11:05:00,102.51,102.58,102.06,102.23,772341.0,96.2391,96.3048,95.8166,95.9762,772341.0
2018-12-20 11:10:00,102.23,102.38,101.96,102.0,646578.0,95.9762,96.117,95.7227,95.7603,646578.0
2018-12-20 11:15:00,101.99,102.1,101.82,101.86,575373.0,95.7509,95.8541,95.5913,95.6288,575373.0
2018-12-20 11:20:00,101.85,101.86,101.46,101.63,734151.0,95.6194,95.6288,95.2533,95.4129,734151.0
2018-12-20 11:25:00,101.62,101.8,101.12,101.19,896768.0,95.4035,95.5725,94.9341,94.9998,896768.0
2018-12-20 11:30:00,101.19,101.42,100.95,101.03,941352.0,94.9998,95.2157,94.7745,94.8496,941352.0
2018-12-20 11:35:00,101.03,101.31,100.86,101.0,665759.0,94.8496,95.1125,94.69,94.8214,665759.0
2018-12-20 11:40:00,100.98,101.16,100.35,100.48,879662.0,94.8027,94.9716,94.2112,94.3332,879662.0
2018-12-20 11:45:00,100.46,100.52,99.43,99.5,1743662.0,94.3145,94.3708,93.3475,93.4132,1743662.0
2018-12-20 11:50:00,99.5,99.97,98.81,99.9,1662268.0,93.4132,93.8544,92.7654,93.7887,1662268.0
2018-12-20 11:55:00,99.91,100.64,99.9,100.33,976137.0,93.7981,94.4835,93.7887,94.1924,976137.0
2018-12-20 12:00:00,100.35,101.0,100.22,100.59,741044.0,94.2112,94.8214,94.0891,94.4365,741044.0
2018-12-20 12:05:00,100.58,100.6,100.15,100.29,603907.0,94.4271,94.4459,94.0234,94.1549,603907.0
2018-12-20 12:10:00,100.3,100.52,100.02,100.04,662100.0,94.1643,94.3708,93.9014,93.9202,662100.0
2018-12-20 12:15:00,100.07,100.67,99.8,100.61,840936.0,93.9483,94.5116,93.6948,94.4553,840936.0
2018-12-20 12:20:00,100.6,100.88,100.48,100.86,979449.0,94.4459,94.7088,94.3332,94.69,979449.0
2018-12-20 12:25:00,100.86,101.31,100.8,101.26,681493.0,94.69,95.1125,94.6337,95.0655,681493.0
2018-12-20 12:30:00,101.24,101.4,101.04,101.17,554084.0,95.0467,95.197,94.859,94.981,554084.0
2018-12-20 12:35:00,101.17,101.28,100.78,100.9,504502.0,94.981,95.0843,94.6149,94.7275,504502.0
2018-12-20 12:40:00,100.9,100.94,100.55,100.67,405611.0,94.7275,94.7651,94.399,94.5116,405611.0
2018-12-20 12:45:00,100.66,100.75,100.5,100.64,308044.0,94.5022,94.5867,94.352,94.4835,308044.0
2018-12-20 12:50:00,100.65,100.86,100.55,100.77,381244.0,94.4928,94.69,94.399,94.6055,381244.0
2018-12-20 12:55:00,100.77,101.31,100.62,101.2,465870.0,94.6055,95.1125,94.4647,95.0092,465870.0
2018-12-20 13:00:00,101.19,101.23,100.75,100.96,423066.0,94.9998,95.0374,94.5867,94.7839,423066.0
2018-12-20 13:05:00,100.94,101.1,100.6,100.64,373697.0,94.7651,94.9153,94.4459,94.4835,373697.0
2018-12-20 13:10:00,100.63,100.91,100.33,100.75,382958.0,94.4741,94.7369,94.1924,94.5867,382958.0
2018-12-20 13:15:00,100.74,101.19,100.71,100.91,298743.0,94.5773,94.9998,94.5492,94.7369,298743.0
2018-12-20 13:20:00,100.9,101.18,100.6,100.98,454476.0,94.7275,94.9904,94.4459,94.8027,454476.0
2018-12-20 13:25:00,100.98,101.19,100.8,100.9,367509.0,94.8027,94.9998,94.6337,94.7275,367509.0
2018-12-20 13:30:00,100.9,100.96,100.66,100.79,338830.0,94.7275,94.7839,94.5022,94.6243,338830.0
2018-12-20 13:35:00,100.78,101.08,100.58,100.89,356024.0,94.6149,94.8965,94.4271,94.7182,356024.0
2018-12-20 13:40:00,100.89,101.02,100.35,100.95,379406.0,94.7182,94.8402,94.2112,94.7745,379406.0
2018-12-20 13:45:00,100.96,101.13,100.73,100.96,289331.0,94.7839,94.9435,94.5679,94.7839,289331.0
2018-12-20 13:50:00,100.97,100.97,100.61,100.62,356082.0,94.7933,94.7933,94.4553,94.4647,356082.0
2018-12-20 13:55:00,100.62,100.83,100.48,100.54,397768.0,94.4647,94.6618,94.3332,94.3896,397768.0
2018-12-20 14:00:00,100.53,100.66,99.9,100.19,705425.0,94.3802,94.5022,93.7887,94.061,705425.0
2018-12-20 14:05:00,100.18,100.43,100.05,100.23,597399.0,94.0516,94.2863,93.9295,94.0985,597399.0
2018-12-20 14:10:00,100.23,100.24,99.48,100.01,581440.0,94.0985,94.1079,93.3944,93.892,581440.0
2018-12-20 14:15:00,100.0,100.13,99.61,99.67,515910.0,93.8826,94.0047,93.5165,93.5728,515910.0
2018-12-20 14:20:00,99.67,100.56,99.66,100.44,491342.0,93.5728,94.4083,93.5634,94.2957,491342.0
2018-12-20 14:25:00,100.45,101.15,100.45,101.13,834582.0,94.3051,94.9623,94.3051,94.9435,834582.0
2018-12-20 14:30:00,101.11,101.52,101.03,101.25,749995.0,94.9247,95.3096,94.8496,95.0561,749995.0
2018-12-20 14:35:00,101.26,101.78,101.2,101.29,680303.0,95.0655,95.5537,95.0092,95.0937,680303.0
2018-12-20 14:40:00,101.29,102.42,101.28,102.21,969231.0,95.0937,96.1546,95.0843,95.9574,969231.0
2018-12-20 14:45:00,102.2,102.54,101.83,102.44,699092.0,95.948,96.2672,95.6007,96.1733,699092.0
2018-12-20 14:50:00,102.43,102.54,101.91,101.96,606270.0,96.164,96.2672,95.6758,95.7227,606270.0
2018-12-20 14:55:00,101.95,102.03,101.52,101.95,626425.0,95.7133,95.7884,95.3096,95.7133,626425.0
2018-12-20 15:00:00,101.94,101.97,101.49,101.61,507008.0,95.7039,95.7321,95.2815,95.3941,507008.0
2018-12-20 15:05:00,101.61,101.99,101.18,101.85,795012.0,95.3941,95.7509,94.9904,95.6194,795012.0
2018-12-20 15:10:00,101.83,102.26,101.65,102.1,502451.0,95.6007,96.0044,95.4317,95.8541,502451.0
2018-12-20 15:15:00,102.09,102.18,101.64,101.65,501871.0,95.8448,95.9292,95.4223,95.4317,501871.0
2018-12-20 15:20:00,101.65,102.38,101.59,102.24,639193.0,95.4317,96.117,95.3753,95.9856,639193.0
2018-12-20 15:25:00,102.23,102.28,101.57,101.62,547111.0,95.9762,96.0231,95.3566,95.4035,547111.0
2018-12-20 15:30:00,101.63,101.96,101.6,101.82,549607.0,95.4129,95.7227,95.3847,95.5913,549607.0
2018-12-20 15:35:00,101.83,102.1,101.67,101.84,508628.0,95.6007,95.8541,95.4504,95.61,508628.0
2018-12-20 15:40:00,101.83,101.96,101.11,101.19,842729.0,95.6007,95.7227,94.9247,94.9998,842729.0
2018-12-20 15:45:00,101.18,101.4,100.96,101.17,811937.0,94.9904,95.197,94.7839,94.981,811937.0
2018-12-20 15:50:00,101.18,101.22,100.55,100.91,991138.0,94.9904,95.028,94.399,94.7369,991138.0
2018-12-20 15:55:00,100.9,101.68,100.76,101.68,3129285.0,94.7275,95.4598,94.5961,95.4598,3129285.0
2018-12-21 09:30:00,102.38,103.0,101.04,101.74,13575712.0,96.117,96.6991,94.859,95.5162,13575712.0
2018-12-21 09:35:00,101.75,101.81,100.86,101.3,1223821.0,95.5256,95.5819,94.69,95.1031,1223821.0
2018-12-21 09:40:00,101.29,101.4,101.01,101.09,800546.0,95.0937,95.197,94.8308,94.9059,800546.0
2018-12-21 09:45:00,101.09,101.1,100.28,100.68,922802.0,94.9059,94.9153,94.1455,94.521,922802.0
2018-12-21 09:50:00,100.67,100.92,100.47,100.49,575436.0,94.5116,94.7463,94.3239,94.3426,575436.0
2018-12-21 09:55:00,100.51,100.75,100.33,100.65,510585.0,94.3614,94.5867,94.1924,94.4928,510585.0
2018-12-21 10:00:00,100.66,100.77,100.14,100.24,667117.0,94.5022,94.6055,94.014,94.1079,667117.0
2018-12-21 10:05:00,100.24,100.45,99.98,100.19,996091.0,94.1079,94.3051,93.8638,94.061,996091.0
2018-12-21 10:10:00,100.2,101.87,100.19,101.82,1173237.0,94.0704,95.6382,94.061,95.5913,1173237.0
2018-12-21 10:15:00,101.82,102.65,101.73,102.29,1364009.0,95.5913,96.3705,95.5068,96.0325,1364009.0
2018-12-21 10:20:00,102.29,102.48,101.87,101.87,940058.0,96.0325,96.2109,95.6382,95.6382,940058.0
2018-12-21 10:25:00,101.87,102.16,101.24,102.1,907107.0,95.6382,95.9105,95.0467,95.8541,907107.0
2018-12-21 10:30:00,102.09,102.16,101.72,101.77,573572.0,95.8448,95.9105,95.4974,95.5443,573572.0
2018-12-21 10:35:00,101.77,102.11,101.6,101.9,426812.0,95.5443,95.8635,95.3847,95.6664,426812.0
2018-12-21 10:40:00,101.9,102.07,101.61,101.79,433173.0,95.6664,95.826,95.3941,95.5631,433173.0
2018-12-21 10:45:00,101.81,102.06,101.7,101.78,311093.0,95.5819,95.8166,95.4786,95.5537,311093.0
2018-12-21 10:50:00,101.78,101.99,101.43,101.56,486513.0,95.5537,95.7509,95.2251,95.3472,486513.0
2018-12-21 10:55:00,101.56,101.73,101.5,101.58,415355.0,95.3472,95.5068,95.2908,95.366,415355.0
2018-12-21 11:00:00,101.58,101.6,101.08,101.2,462272.0,95.366,95.3847,94.8965,95.0092,462272.0
2018-12-21 11:05:00,101.2,101.35,100.52,100.58,614893.0,95.0092,95.15,94.3708,94.4271,614893.0
2018-12-21 11:10:00,100.58,101.07,100.56,100.73,516058.0,94.4271,94.8871,94.4083,94.5679,516058.0
2018-12-21 11:15:00,100.72,101.03,100.55,100.93,397999.0,94.5586,94.8496,94.399,94.7557,397999.0
2018-12-21 11:20:00,100.92,101.23,100.84,101.09,382846.0,94.7463,95.0374,94.6712,94.9059,382846.0
2018-12-21 11:25:00,101.07,101.28,100.78,101.27,398380.0,94.8871,95.0843,94.6149,95.0749,398380.0
2018-12-21 11:30:00,101.28,101.36,101.05,101.19,406884.0,95.0843,95.1594,94.8684,94.9998,406884.0
2018-12-21 11:35:00,101.19,101.31,100.96,101.01,408149.0,94.9998,95.1125,94.7839,94.8308,408149.0
2018-12-21 11:40:00,101.01,101.1,100.78,100.89,391656.0,94.8308,94.9153,94.6149,94.7182,391656.0
2018-12-21 11:45:00,100.88,101.0,100.33,100.36,657668.0,94.7088,94.8214,94.1924,94.2206,657668.0
2018-12-21 11:50:00,100.36,100.86,100.21,100.58,495965.0,94.2206,94.69,94.0798,94.4271,495965.0
2018-12-21 11:55:00,100.6,100.75,100.24,100.36,375641.0,94.4459,94.5867,94.1079,94.2206,375641.0
2018-12-21 12:00:00,100.36,100.41,100.04,100.11,672270.0,94.2206,94.2675,93.9202,93.9859,672270.0
2018-12-21 12:05:00,100.12,100.21,99.55,99.81,1050302.0,93.9953,94.0798,93.4601,93.7042,1050302.0
2018-12-21 12:10:00,99.82,99.99,99.57,99.68,773929.0,93.7136,93.8732,93.4789,93.5822,773929.0
2018-12-21 12:15:00,99.67,99.92,99.53,99.64,647183.0,93.5728,93.8075,93.4414,93.5446,647183.0
2018-12-21 12:20:00,99.65,99.67,99.23,99.28,842943.0,93.554,93.5728,93.1597,93.2067,842943.0
2018-12-21 12:25:00,99.27,99.31,98.71,98.83,1075238.0,93.1973,93.2348,92.6715,92.7842,1075238.0
2018-12-21 12:30:00,98.82,98.96,98.13,98.76,1606530.0,92.7748,92.9062,92.127,92.7185,1606530.0
2018-12-21 12:35:00,98.76,99.59,98.72,99.54,798320.0,92.7185,93.4977,92.6809,93.4507,798320.0
2018-12-21 12:40:00,99.53,99.88,99.36,99.71,573964.0,93.4414,93.7699,93.2818,93.6103,573964.0
2018-12-21 12:45:00,99.72,100.15,99.65,99.75,635746.0,93.6197,94.0234,93.554,93.6479,635746.0
2018-12-21 12:50:00,99.75,99.86,99.32,99.33,554381.0,93.6479,93.7512,93.2442,93.2536,554381.0
2018-12-21 12:55:00,99.33,99.74,99.16,99.45,486296.0,93.2536,93.6385,93.094,93.3663,486296.0
2018-12-21 13:00:00,99.45,99.84,99.37,99.59,561544.0,93.3663,93.7324,93.2911,93.4977,561544.0
2018-12-21 13:05:00,99.6,99.65,99.16,99.58,434486.0,93.5071,93.554,93.094,93.4883,434486.0
2018-12-21 13:10:00,99.56,99.82,99.33,99.63,435318.0,93.4695,93.7136,93.2536,93.5352,435318.0
2018-12-21 13:15:00,99.63,99.82,99.38,99.6,472841.0,93.5352,93.7136,93.3005,93.5071,472841.0
2018-12-21 13:20:00,99.6,100.0,99.48,99.93,668428.0,93.5071,93.8826,93.3944,93.8169,668428.0
2018-12-21 13:25:00,99.93,100.24,99.62,99.79,582313.0,93.8169,94.1079,93.5259,93.6855,582313.0
2018-12-21 13:30:00,99.78,100.03,99.6,99.95,418765.0,93.6761,93.9108,93.5071,93.8357,418765.0
2018-12-21 13:35:00,99.95,99.95,99.57,99.91,580329.0,93.8357,93.8357,93.4789,93.7981,580329.0
2018-12-21 13:40:00,99.91,100.22,99.81,100.03,815329.0,93.7981,94.0891,93.7042,93.9108,815329.0
2018-12-21 13:45:00,100.01,100.19,99.67,99.69,746057.0,93.892,94.061,93.5728,93.5916,746057.0
2018-12-21 13:50:00,99.7,99.86,99.29,99.5,346648.0,93.601,93.7512,93.216,93.4132,346648.0
2018-12-21 13:55:00,99.51,99.67,99.41,99.62,407567.0,93.4226,93.5728,93.3287,93.5259,407567.0
2018-12-21 14:00:00,99.63,99.93,99.46,99.62,673965.0,93.5352,93.8169,93.3756,93.5259,673965.0
2018-12-21 14:05:00,99.63,99.7,99.44,99.5,313165.0,93.5352,93.601,93.3569,93.4132,313165.0
2018-12-21 14:10:00,99.5,99.65,99.17,99.32,644367.0,93.4132,93.554,93.1034,93.2442,644367.0
2018-12-21 14:15:00,99.32,99.58,99.23,99.58,564345.0,93.2442,93.4883,93.1597,93.4883,564345.0
2018-12-21 14:20:00,99.58,99.74,99.44,99.5,368723.0,93.4883,93.6385,93.3569,93.4132,368723.0
2018-12-21 14:25:00,99.52,99.52,99.12,99.31,384787.0,93.432,93.432,93.0564,93.2348,384787.0
2018-12-21 14:30:00,99.31,99.4,99.17,99.22,276663.0,93.2348,93.3193,93.1034,93.1503,276663.0
2018-12-21 14:35:00,99.23,99.41,99.2,99.24,291340.0,93.1597,93.3287,93.1315,93.1691,291340.0
2018-12-21 14:40:00,99.24,99.38,98.64,98.78,559999.0,93.1691,93.3005,92.6058,92.7372,559999.0
2018-12-21 14:45:00,98.78,99.05,98.64,98.8,622653.0,92.7372,92.9907,92.6058,92.756,622653.0
2018-12-21 14:50:00,98.81,99.29,98.8,98.92,474497.0,92.7654,93.216,92.756,92.8687,474497.0
2018-12-21 14:55:00,98.92,99.09,98.6,99.03,508663.0,92.8687,93.0283,92.5682,92.9719,508663.0
2018-12-21 15:00:00,99.03,99.2,98.91,99.09,464651.0,92.9719,93.1315,92.8593,93.0283,464651.0
2018-12-21 15:05:00,99.09,99.15,98.84,99.01,330283.0,93.0283,93.0846,92.7936,92.9532,330283.0
2018-12-21 15:10:00,99.0,99.0,98.45,98.48,650320.0,92.9438,92.9438,92.4274,92.4556,650320.0
2018-12-21 15:15:00,98.47,98.64,98.13,98.2,800110.0,92.4462,92.6058,92.127,92.1927,800110.0
2018-12-21 15:20:00,98.21,98.48,98.16,98.26,538194.0,92.2021,92.4556,92.1552,92.249,538194.0
2018-12-21 15:25:00,98.27,98.29,97.81,97.86,1043442.0,92.2584,92.2772,91.8266,91.8735,1043442.0
2018-12-21 15:30:00,97.85,98.43,97.84,98.35,1081036.0,91.8641,92.4086,91.8547,92.3335,1081036.0
2018-12-21 15:35:00,98.34,98.35,97.56,97.57,1186802.0,92.3242,92.3335,91.5919,91.6013,1186802.0
2018-12-21 15:40:00,97.56,98.04,97.46,97.99,1137429.0,91.5919,92.0425,91.498,91.9956,1137429.0
2018-12-21 15:45:00,98.0,98.3,97.95,98.02,1349623.0,92.005,92.2866,91.958,92.0237,1349623.0
2018-12-21 15:50:00,98.02,98.05,97.48,97.91,1604592.0,92.0237,92.0519,91.5168,91.9205,1604592.0
2018-12-21 15:55:00,97.91,98.43,97.83,98.17,3611167.0,91.9205,92.4086,91.8454,92.1646,3611167.0
2018-12-24 09:30:00,97.68,97.97,97.05,97.82,1776942.0,91.7045,91.9768,91.1131,91.836,1776942.0
2018-12-24 09:35:00,97.83,97.94,96.6,97.17,1253340.0,91.8454,91.9486,90.6906,91.2257,1253340.0
2018-12-24 09:40:00,97.16,97.19,95.43,96.09,1611348.0,91.2163,91.2445,89.5922,90.2118,1611348.0
2018-12-24 09:45:00,96.09,96.09,94.53,95.15,1604552.0,90.2118,90.2118,88.7472,89.3293,1604552.0
2018-12-24 09:50:00,95.15,95.77,94.76,94.88,1186242.0,89.3293,89.9114,88.9632,89.0758,1186242.0
2018-12-24 09:55:00,94.88,95.73,94.69,95.72,921884.0,89.0758,89.8738,88.8974,89.8644,921884.0
2018-12-24 10:00:00,95.72,95.86,95.29,95.3,1040991.0,89.8644,89.9959,89.4607,89.4701,1040991.0
2018-12-24 10:05:00,95.3,95.8,94.86,95.77,1153421.0,89.4701,89.9395,89.057,89.9114,1153421.0
2018-12-24 10:10:00,95.78,96.22,95.6,96.15,1069148.0,89.9208,90.3338,89.7518,90.2681,1069148.0
2018-12-24 10:15:00,96.15,96.17,95.81,96.15,827300.0,90.2681,90.2869,89.9489,90.2681,827300.0
2018-12-24 10:20:00,96.14,96.48,95.9,96.4,930678.0,90.2587,90.5779,90.0334,90.5028,930678.0
2018-12-24 10:25:00,96.39,96.63,96.16,96.55,939806.0,90.4934,90.7188,90.2775,90.6437,939806.0
2018-12-24 10:30:00,96.56,96.62,96.06,96.36,694148.0,90.653,90.7094,90.1836,90.4653,694148.0
2018-12-24 10:35:00,96.34,97.16,96.34,96.84,850750.0,90.4465,91.2163,90.4465,90.9159,850750.0
2018-12-24 10:40:00,96.85,97.85,96.82,97.31,1241458.0,90.9253,91.8641,90.8971,91.3572,1241458.0
2018-12-24 10:45:00,97.31,97.35,96.76,97.09,771821.0,91.3572,91.3947,90.8408,91.1506,771821.0
2018-12-24 10:50:00,97.08,97.08,96.34,96.36,755487.0,91.1412,91.1412,90.4465,90.4653,755487.0
2018-12-24 10:55:00,96.36,96.8,96.11,96.76,613156.0,90.4653,90.8784,90.2306,90.8408,613156.0
2018-12-24 11:00:00,96.77,97.01,96.12,96.18,578974.0,90.8502,91.0755,90.24,90.2963,578974.0
2018-12-24 11:05:00,96.18,96.63,96.12,96.3,444469.0,90.2963,90.7188,90.24,90.4089,444469.0
2018-12-24 11:10:00,96.3,96.35,95.91,96.32,572881.0,90.4089,90.4559,90.0428,90.4277,572881.0
2018-12-24 11:15:00,96.32,96.32,95.71,96.07,527883.0,90.4277,90.4277,89.855,90.193,527883.0
2018-12-24 11:20:00,96.06,96.23,95.81,95.86,599112.0,90.1836,90.3432,89.9489,89.9959,599112.0
2018-12-24 11:25:00,95.86,95.97,95.69,95.89,594069.0,89.9959,90.0991,89.8363,90.024,594069.0
2018-12-24 11:30:00,95.88,96.11,95.74,96.01,666657.0,90.0146,90.2306,89.8832,90.1367,666657.0
2018-12-24 11:35:00,95.99,96.03,95.68,95.91,465662.0,90.1179,90.1555,89.8269,90.0428,465662.0
2018-12-24 11:40:00,95.91,96.05,95.5,95.64,675674.0,90.0428,90.1742,89.6579,89.7893,675674.0
2018-12-24 11:45:00,95.63,95.68,95.05,95.12,525502.0,89.7799,89.8269,89.2354,89.3011,525502.0
2018-12-24 11:50:00,95.1,95.4,94.93,95.35,704829.0,89.2824,89.564,89.1228,89.5171,704829.0
2018-12-24 11:55:00,95.34,95.5,95.02,95.16,597000.0,89.5077,89.6579,89.2073,89.3387,597000.0
2018-12-24 12:00:00,95.16,95.63,95.14,95.44,614180.0,89.3387,89.7799,89.3199,89.6016,614180.0
2018-12-24 12:05:00,95.43,95.54,95.0,95.02,507327.0,89.5922,89.6954,89.1885,89.2073,507327.0
2018-12-24 12:10:00,95.01,95.44,94.9,95.37,619197.0,89.1979,89.6016,89.0946,89.5358,619197.0
2018-12-24 12:15:00,95.36,95.42,94.89,95.05,1043185.0,89.5265,89.5828,89.0852,89.2354,1043185.0
2018-12-24 12:20:00,95.05,95.22,94.74,95.16,757118.0,89.2354,89.395,88.9444,89.3387,757118.0
2018-12-24 12:25:00,95.15,95.63,95.03,95.1,589418.0,89.3293,89.7799,89.2166,89.2824,589418.0
2018-12-24 12:30:00,95.11,95.46,95.04,95.29,579207.0,89.2917,89.6203,89.226,89.4607,579207.0
2018-12-24 12:35:00,95.28,95.38,94.94,95.1,506275.0,89.4513,89.5452,89.1321,89.2824,506275.0
2018-12-24 12:40:00,95.1,95.21,94.81,94.99,623678.0,89.2824,89.3856,89.0101,89.1791,623678.0
2018-12-24 12:45:00,95.0,95.13,94.7,95.05,739247.0,89.1885,89.3105,88.9068,89.2354,739247.0
2018-12-24 12:50:00,95.04,95.15,94.88,95.09,735225.0,89.226,89.3293,89.0758,89.273,735225.0
2018-12-24 12:55:00,95.09,95.09,93.98,94.01,2329658.0,89.273,89.273,88.2309,88.259,2329658.0
2018-12-26 09:30:00,95.23,96.33,95.14,96.18,1624316.0,89.4044,90.4371,89.3199,90.2963,1624316.0
2018-12-26 09:35:00,96.17,97.21,96.17,97.17,1147060.0,90.2869,91.2633,90.2869,91.2257,1147060.0
2018-12-26 09:40:00,97.17,97.19,96.38,96.38,855999.0,91.2257,91.2445,90.4841,90.4841,855999.0
2018-12-26 09:45:00,96.4,96.54,96.13,96.22,562993.0,90.5028,90.6343,90.2493,90.3338,562993.0
2018-12-26 09:50:00,96.24,96.46,96.03,96.07,451718.0,90.3526,90.5592,90.1555,90.193,451718.0
2018-12-26 09:55:00,96.08,96.1,93.96,95.66,737086.0,90.2024,90.2212,88.2121,89.8081,737086.0
2018-12-26 10:00:00,95.66,95.84,95.33,95.34,677961.0,89.8081,89.9771,89.4983,89.5077,677961.0
2018-12-26 10:05:00,95.34,95.7,95.19,95.63,580854.0,89.5077,89.8457,89.3669,89.7799,580854.0
2018-12-26 10:10:00,95.63,95.69,95.08,95.17,556871.0,89.7799,89.8363,89.2636,89.3481,556871.0
2018-12-26 10:15:00,95.17,95.33,94.84,95.0,582095.0,89.3481,89.4983,89.0383,89.1885,582095.0
2018-12-26 10:20:00,94.98,95.42,94.95,95.34,545646.0,89.1697,89.5828,89.1415,89.5077,545646.0
2018-12-26 10:25:00,95.34,95.63,95.24,95.29,449501.0,89.5077,89.7799,89.4138,89.4607,449501.0
2018-12-26 10:30:00,95.29,95.55,95.18,95.24,372681.0,89.4607,89.7048,89.3575,89.4138,372681.0
2018-12-26 10:35:00,95.24,95.32,94.96,95.03,441781.0,89.4138,89.4889,89.1509,89.2166,441781.0
2018-12-26 10:40:00,95.03,95.13,94.93,95.04,273003.0,89.2166,89.3105,89.1228,89.226,273003.0
2018-12-26 10:45:00,95.05,95.36,95.02,95.27,367794.0,89.2354,89.5265,89.2073,89.442,367794.0
2018-12-26 10:50:00,95.27,95.47,94.67,94.71,533502.0,89.442,89.6297,88.8787,88.9162,533502.0
2018-12-26 10:55:00,94.7,94.99,94.68,94.83,406427.0,88.9068,89.1791,88.8881,89.0289,406427.0
2018-12-26 11:00:00,94.83,95.43,94.76,95.43,421446.0,89.0289,89.5922,88.9632,89.5922,421446.0
2018-12-26 11:05:00,95.42,95.54,95.15,95.44,427220.0,89.5828,89.6954,89.3293,89.6016,427220.0
2018-12-26 11:10:00,95.43,95.62,95.41,95.53,323764.0,89.5922,89.7705,89.5734,89.6861,323764.0
2018-12-26 11:15:00,95.52,95.99,95.49,95.89,487954.0,89.6767,90.1179,89.6485,90.024,487954.0
2018-12-26 11:20:00,95.9,95.93,95.49,95.55,338434.0,90.0334,90.0616,89.6485,89.7048,338434.0
2018-12-26 11:25:00,95.56,96.02,95.53,95.94,399146.0,89.7142,90.1461,89.6861,90.071,399146.0
2018-12-26 11:30:00,95.94,96.43,95.92,96.29,768219.0,90.071,90.531,90.0522,90.3996,768219.0
2018-12-26 11:35:00,96.3,96.55,96.15,96.45,684693.0,90.4089,90.6437,90.2681,90.5498,684693.0
2018-12-26 11:40:00,96.45,96.81,96.45,96.69,578987.0,90.5498,90.8878,90.5498,90.7751,578987.0
2018-12-26 11:45:00,96.68,96.77,96.41,96.68,377270.0,90.7657,90.8502,90.5122,90.7657,377270.0
2018-12-26 11:50:00,96.68,96.73,96.39,96.53,280585.0,90.7657,90.8126,90.4934,90.6249,280585.0
2018-12-26 11:55:00,96.53,97.13,96.49,97.1,604648.0,90.6249,91.1882,90.5873,91.16,604648.0
2018-12-26 12:00:00,97.09,97.32,96.96,97.07,576303.0,91.1506,91.3666,91.0286,91.1318,576303.0
2018-12-26 12:05:00,97.08,97.46,97.07,97.4,433984.0,91.1412,91.498,91.1318,91.4417,433984.0
2018-12-26 12:10:00,97.39,97.95,97.3,97.89,647607.0,91.4323,91.958,91.3478,91.9017,647607.0
2018-12-26 12:15:00,97.9,97.94,97.49,97.59,651642.0,91.9111,91.9486,91.5262,91.62,651642.0
2018-12-26 12:20:00,97.6,97.74,97.35,97.52,421924.0,91.6294,91.7609,91.3947,91.5543,421924.0
2018-12-26 12:25:00,97.5,97.88,97.4,97.45,539314.0,91.5355,91.8923,91.4417,91.4886,539314.0
2018-12-26 12:30:00,97.45,97.62,97.31,97.54,371977.0,91.4886,91.6482,91.3572,91.5731,371977.0
2018-12-26 12:35:00,97.55,97.88,97.38,97.71,404821.0,91.5825,91.8923,91.4229,91.7327,404821.0
2018-12-26 12:40:00,97.71,97.84,97.58,97.81,292882.0,91.7327,91.8547,91.6106,91.8266,292882.0
2018-12-26 12:45:00,97.8,98.08,97.75,97.83,438565.0,91.8172,92.0801,91.7702,91.8454,438565.0
2018-12-26 12:50:00,97.84,98.06,97.77,97.98,354712.0,91.8547,92.0613,91.789,91.9862,354712.0
2018-12-26 12:55:00,97.98,98.16,97.96,98.0,272428.0,91.9862,92.1552,91.9674,92.005,272428.0
2018-12-26 13:00:00,98.0,98.13,97.75,97.81,504842.0,92.005,92.127,91.7702,91.8266,504842.0
2018-12-26 13:05:00,97.8,97.81,97.54,97.69,375926.0,91.8172,91.8266,91.5731,91.7139,375926.0
2018-12-26 13:10:00,97.68,97.77,97.27,97.37,351054.0,91.7045,91.789,91.3196,91.4135,351054.0
2018-12-26 13:15:00,97.37,97.42,97.06,97.13,241005.0,91.4135,91.4604,91.1225,91.1882,241005.0
2018-12-26 13:20:00,97.12,97.46,97.09,97.39,357884.0,91.1788,91.498,91.1506,91.4323,357884.0
2018-12-26 13:25:00,97.39,97.85,97.3,97.74,411463.0,91.4323,91.8641,91.3478,91.7609,411463.0
2018-12-26 13:30:00,97.74,98.0,97.68,97.86,396784.0,91.7609,92.005,91.7045,91.8735,396784.0
2018-12-26 13:35:00,97.85,97.98,97.67,97.95,230390.0,91.8641,91.9862,91.6951,91.958,230390.0
2018-12-26 13:40:00,97.96,98.15,97.89,97.91,250156.0,91.9674,92.1458,91.9017,91.9205,250156.0
2018-12-26 13:45:00,97.92,98.27,97.92,98.11,256930.0,91.9298,92.2584,91.9298,92.1082,256930.0
2018-12-26 13:50:00,98.12,98.56,98.12,98.5,388893.0,92.1176,92.5307,92.1176,92.4744,388893.0
2018-12-26 13:55:00,98.5,98.6,98.41,98.58,310922.0,92.4744,92.5682,92.3899,92.5495,310922.0
2018-12-26 14:00:00,98.59,98.64,98.33,98.48,276583.0,92.5589,92.6058,92.3148,92.4556,276583.0
2018-12-26 14:05:00,98.47,98.48,98.24,98.42,323036.0,92.4462,92.4556,92.2303,92.3993,323036.0
2018-12-26 14:10:00,98.42,98.67,98.34,98.44,378501.0,92.3993,92.634,92.3242,92.418,378501.0
2018-12-26 14:15:00,98.45,98.64,98.02,98.11,600758.0,92.4274,92.6058,92.0237,92.1082,600758.0
2018-12-26 14:20:00,98.11,98.26,98.02,98.19,299906.0,92.1082,92.249,92.0237,92.1833,299906.0
2018-12-26 14:25:00,98.19,98.2,97.84,98.06,308937.0,92.1833,92.1927,91.8547,92.0613,308937.0
2018-12-26 14:30:00,98.08,98.5,98.07,98.44,302289.0,92.0801,92.4744,92.0707,92.418,302289.0
2018-12-26 14:35:00,98.43,98.53,98.31,98.48,299455.0,92.4086,92.5025,92.296,92.4556,299455.0
2018-12-26 14:40:00,98.49,98.62,98.19,98.43,370377.0,92.465,92.587,92.1833,92.4086,370377.0
2018-12-26 14:45:00,98.43,98.5,98.15,98.16,382443.0,92.4086,92.4744,92.1458,92.1552,382443.0
2018-12-26 14:50:00,98.16,98.46,98.14,98.36,332263.0,92.1552,92.4368,92.1364,92.3429,332263.0
2018-12-26 14:55:00,98.35,98.6,98.18,98.53,419106.0,92.3335,92.5682,92.1739,92.5025,419106.0
2018-12-26 15:00:00,98.52,98.66,98.28,98.41,430653.0,92.4931,92.6246,92.2678,92.3899,430653.0
2018-12-26 15:05:00,98.41,98.71,98.38,98.55,454839.0,92.3899,92.6715,92.3617,92.5213,454839.0
2018-12-26 15:10:00,98.55,98.74,98.54,98.65,347365.0,92.5213,92.6997,92.5119,92.6152,347365.0
2018-12-26 15:15:00,98.65,98.75,98.44,98.45,432108.0,92.6152,92.7091,92.418,92.4274,432108.0
2018-12-26 15:20:00,98.44,98.76,98.41,98.69,408075.0,92.418,92.7185,92.3899,92.6527,408075.0
2018-12-26 15:25:00,98.69,98.92,98.63,98.86,453904.0,92.6527,92.8687,92.5964,92.8123,453904.0
2018-12-26 15:30:00,98.86,99.0,98.76,98.89,547988.0,92.8123,92.9438,92.7185,92.8405,547988.0
2018-12-26 15:35:00,98.88,99.16,98.82,99.13,665170.0,92.8311,93.094,92.7748,93.0658,665170.0
2018-12-26 15:40:00,99.13,99.57,99.0,99.56,800989.0,93.0658,93.4789,92.9438,93.4695,800989.0
2018-12-26 15:45:00,99.56,99.75,99.27,99.47,836551.0,93.4695,93.6479,93.1973,93.385,836551.0
2018-12-26 15:50:00,99.47,100.0,99.44,99.99,1071368.0,93.385,93.8826,93.3569,93.8732,1071368.0
2018-12-26 15:55:00,100.0,100.69,99.99,100.69,3448456.0,93.8826,94.5304,93.8732,94.5304,3448456.0
2018-12-27 09:30:00,99.25,99.47,98.52,99.17,1340397.0,93.1785,93.385,92.4931,93.1034,1340397.0
2018-12-27 09:35:00,99.17,99.75,98.75,99.4,545180.0,93.1034,93.6479,92.7091,93.3193,545180.0
2018-12-27 09:40:00,99.39,99.63,99.0,99.11,555302.0,93.3099,93.5352,92.9438,93.0471,555302.0
2018-12-27 09:45:00,99.11,99.21,98.46,98.54,589108.0,93.0471,93.1409,92.4368,92.5119,589108.0
2018-12-27 09:50:00,98.53,98.76,98.39,98.47,451491.0,92.5025,92.7185,92.3711,92.4462,451491.0
2018-12-27 09:55:00,98.47,98.79,98.4,98.72,410463.0,92.4462,92.7466,92.3805,92.6809,410463.0
2018-12-27 10:00:00,98.7,99.02,98.61,98.8,634456.0,92.6621,92.9626,92.5776,92.756,634456.0
2018-12-27 10:05:00,98.79,98.9,98.24,98.29,449032.0,92.7466,92.8499,92.2303,92.2772,449032.0
2018-12-27 10:10:00,98.29,98.43,98.11,98.31,452259.0,92.2772,92.4086,92.1082,92.296,452259.0
2018-12-27 10:15:00,98.31,98.44,97.64,97.66,762440.0,92.296,92.418,91.667,91.6858,762440.0
2018-12-27 10:20:00,97.66,97.83,97.49,97.58,553647.0,91.6858,91.8454,91.5262,91.6106,553647.0
2018-12-27 10:25:00,97.59,97.71,97.34,97.4,476066.0,91.62,91.7327,91.3853,91.4417,476066.0
2018-12-27 10:30:00,97.4,97.55,97.13,97.52,778466.0,91.4417,91.5825,91.1882,91.5543,778466.0
2018-12-27 10:35:00,97.51,97.91,97.47,97.69,736915.0,91.5449,91.9205,91.5074,91.7139,736915.0
2018-12-27 10:40:00,97.68,98.19,97.56,98.15,640157.0,91.7045,92.1833,91.5919,92.1458,640157.0
2018-12-27 10:45:00,98.14,98.41,97.97,98.26,552988.0,92.1364,92.3899,91.9768,92.249,552988.0
2018-12-27 10:50:00,98.27,98.28,97.82,97.88,487927.0,92.2584,92.2678,91.836,91.8923,487927.0
2018-12-27 10:55:00,97.88,98.09,97.82,97.89,473772.0,91.8923,92.0894,91.836,91.9017,473772.0
2018-12-27 11:00:00,97.88,98.07,97.81,98.01,373684.0,91.8923,92.0707,91.8266,92.0143,373684.0
2018-12-27 11:05:00,97.99,97.99,97.63,97.72,407414.0,91.9956,91.9956,91.6576,91.7421,407414.0
2018-12-27 11:10:00,97.72,98.15,97.66,98.04,372969.0,91.7421,92.1458,91.6858,92.0425,372969.0
2018-12-27 11:15:00,98.03,98.4,97.98,98.31,342925.0,92.0331,92.3805,91.9862,92.296,342925.0
2018-12-27 11:20:00,98.31,98.41,98.19,98.26,276842.0,92.296,92.3899,92.1833,92.249,276842.0
2018-12-27 11:25:00,98.26,98.56,98.25,98.48,390943.0,92.249,92.5307,92.2397,92.4556,390943.0
2018-12-27 11:30:00,98.48,98.81,98.47,98.54,509793.0,92.4556,92.7654,92.4462,92.5119,509793.0
2018-12-27 11:35:00,98.52,98.6,98.28,98.43,412341.0,92.4931,92.5682,92.2678,92.4086,412341.0
2018-12-27 11:40:00,98.43,98.45,97.87,97.94,548513.0,92.4086,92.4274,91.8829,91.9486,548513.0
2018-12-27 11:45:00,97.92,98.05,97.89,98.0,229818.0,91.9298,92.0519,91.9017,92.005,229818.0
2018-12-27 11:50:00,98.0,98.29,97.98,98.06,292380.0,92.005,92.2772,91.9862,92.0613,292380.0
2018-12-27 11:55:00,98.07,98.41,97.9,98.28,264484.0,92.0707,92.3899,91.9111,92.2678,264484.0
2018-12-27 12:00:00,98.29,98.33,97.86,97.87,390163.0,92.2772,92.3148,91.8735,91.8829,390163.0
2018-12-27 12:05:00,97.88,98.04,97.77,97.92,262260.0,91.8923,92.0425,91.789,91.9298,262260.0
2018-12-27 12:10:00,97.91,97.95,97.75,97.81,220749.0,91.9205,91.958,91.7702,91.8266,220749.0
2018-12-27 12:15:00,97.81,98.19,97.8,98.01,230239.0,91.8266,92.1833,91.8172,92.0143,230239.0
2018-12-27 12:20:00,98.01,98.2,97.86,98.17,236525.0,92.0143,92.1927,91.8735,92.1646,236525.0
2018-12-27 12:25:00,98.18,98.24,97.5,97.68,583553.0,92.1739,92.2303,91.5355,91.7045,583553.0
2018-12-27 12:30:00,97.69,97.81,97.54,97.74,287579.0,91.7139,91.8266,91.5731,91.7609,287579.0
2018-12-27 12:35:00,97.74,97.92,97.62,97.76,298421.0,91.7609,91.9298,91.6482,91.7796,298421.0
2018-12-27 12:40:00,97.76,97.78,97.38,97.44,369338.0,91.7796,91.7984,91.4229,91.4792,369338.0
2018-12-27 12:45:00,97.43,97.76,97.32,97.67,398051.0,91.4698,91.7796,91.3666,91.6951,398051.0
2018-12-27 12:50:00,97.66,98.02,97.55,98.0,329547.0,91.6858,92.0237,91.5825,92.005,329547.0
2018-12-27 12:55:00,98.0,98.04,97.74,97.97,272380.0,92.005,92.0425,91.7609,91.9768,272380.0
2018-12-27 13:00:00,97.96,98.06,97.68,97.77,288344.0,91.9674,92.0613,91.7045,91.789,288344.0
2018-12-27 13:05:00,97.77,98.06,97.77,97.98,201431.0,91.789,92.0613,91.789,91.9862,201431.0
2018-12-27 13:10:00,97.99,98.1,97.87,98.04,225469.0,91.9956,92.0988,91.8829,92.0425,225469.0
2018-12-27 13:15:00,98.03,98.05,97.76,97.84,230614.0,92.0331,92.0519,91.7796,91.8547,230614.0
2018-12-27 13:20:00,97.84,97.85,97.67,97.8,197514.0,91.8547,91.8641,91.6951,91.8172,197514.0
2018-12-27 13:25:00,97.78,97.92,97.68,97.7,239154.0,91.7984,91.9298,91.7045,91.7233,239154.0
2018-12-27 13:30:00,97.7,97.89,97.65,97.86,142226.0,91.7233,91.9017,91.6764,91.8735,142226.0
2018-12-27 13:35:00,97.86,97.86,97.66,97.71,181839.0,91.8735,91.8735,91.6858,91.7327,181839.0
2018-12-27 13:40:00,97.71,97.72,97.59,97.63,157875.0,91.7327,91.7421,91.62,91.6576,157875.0
2018-12-27 13:45:00,97.63,97.69,97.14,97.22,457675.0,91.6576,91.7139,91.1976,91.2727,457675.0
2018-12-27 13:50:00,97.21,97.26,96.85,96.89,557337.0,91.2633,91.3102,90.9253,90.9629,557337.0
2018-12-27 13:55:00,96.9,97.25,96.87,97.05,306448.0,90.9722,91.3008,90.9441,91.1131,306448.0
2018-12-27 14:00:00,97.05,97.06,96.78,96.95,452911.0,91.1131,91.1225,90.8596,91.0192,452911.0
2018-12-27 14:05:00,96.93,97.09,96.66,96.71,460238.0,91.0004,91.1506,90.7469,90.7939,460238.0
2018-12-27 14:10:00,96.72,96.98,96.6,96.82,330367.0,90.8033,91.0474,90.6906,90.8971,330367.0
2018-12-27 14:15:00,96.81,96.81,96.4,96.49,692890.0,90.8878,90.8878,90.5028,90.5873,692890.0
2018-12-27 14:20:00,96.47,96.74,96.45,96.58,373006.0,90.5685,90.822,90.5498,90.6718,373006.0
2018-12-27 14:25:00,96.57,97.0,96.56,96.95,412072.0,90.6624,91.0661,90.653,91.0192,412072.0
2018-12-27 14:30:00,96.96,97.02,96.79,96.97,295745.0,91.0286,91.0849,90.869,91.038,295745.0
2018-12-27 14:35:00,96.97,97.2,96.9,97.15,361755.0,91.038,91.2539,90.9722,91.207,361755.0
2018-12-27 14:40:00,97.15,97.86,97.14,97.79,563226.0,91.207,91.8735,91.1976,91.8078,563226.0
2018-12-27 14:45:00,97.78,97.87,97.48,97.71,346215.0,91.7984,91.8829,91.5168,91.7327,346215.0
2018-12-27 14:50:00,97.72,98.24,97.56,98.07,512106.0,91.7421,92.2303,91.5919,92.0707,512106.0
2018-12-27 14:55:00,98.07,98.26,97.95,98.26,360880.0,92.0707,92.249,91.958,92.249,360880.0
2018-12-27 15:00:00,98.26,98.27,97.77,98.01,428377.0,92.249,92.2584,91.789,92.0143,428377.0
2018-12-27 15:05:00,98.02,98.21,97.84,98.17,371618.0,92.0237,92.2021,91.8547,92.1646,371618.0
2018-12-27 15:10:00,98.18,98.75,97.97,98.74,691995.0,92.1739,92.7091,91.9768,92.6997,691995.0
2018-12-27 15:15:00,98.75,98.77,98.54,98.64,389607.0,92.7091,92.7278,92.5119,92.6058,389607.0
2018-12-27 15:20:00,98.65,99.27,98.65,99.27,659771.0,92.6152,93.1973,92.6152,93.1973,659771.0
2018-12-27 15:25:00,99.27,99.8,99.11,99.69,933374.0,93.1973,93.6948,93.0471,93.5916,933374.0
2018-12-27 15:30:00,99.69,99.83,99.17,99.71,632480.0,93.5916,93.723,93.1034,93.6103,632480.0
2018-12-27 15:35:00,99.72,100.34,99.7,100.28,836365.0,93.6197,94.2018,93.601,94.1455,836365.0
2018-12-27 15:40:00,100.27,101.19,100.21,100.95,1271692.0,94.1361,94.9998,94.0798,94.7745,1271692.0
2018-12-27 15:45:00,100.97,101.0,100.23,100.42,1100945.0,94.7933,94.8214,94.0985,94.2769,1100945.0
2018-12-27 15:50:00,100.42,100.43,99.85,100.0,732738.0,94.2769,94.2863,93.7418,93.8826,732738.0
2018-12-27 15:55:00,99.99,101.18,99.92,101.18,2262022.0,93.8732,94.9904,93.8075,94.9904,2262022.0
2018-12-28 09:30:00,102.06,102.41,101.26,101.33,1430859.0,95.8166,96.1452,95.0655,95.1312,1430859.0
2018-12-28 09:35:00,101.32,101.34,100.5,100.85,788826.0,95.1219,95.1406,94.352,94.6806,788826.0
2018-12-28 09:40:00,100.84,101.45,100.76,101.4,587954.0,94.6712,95.2439,94.5961,95.197,587954.0
2018-12-28 09:45:00,101.41,101.76,101.3,101.36,789642.0,95.2064,95.5349,95.1031,95.1594,789642.0
2018-12-28 09:50:00,101.37,101.37,100.75,101.1,568649.0,95.1688,95.1688,94.5867,94.9153,568649.0
2018-12-28 09:55:00,101.11,101.31,100.87,101.15,426993.0,94.9247,95.1125,94.6994,94.9623,426993.0
2018-12-28 10:00:00,101.14,101.22,100.59,100.61,535068.0,94.9529,95.028,94.4365,94.4553,535068.0
2018-12-28 10:05:00,100.61,100.98,100.61,100.74,474781.0,94.4553,94.8027,94.4553,94.5773,474781.0
2018-12-28 10:10:00,100.71,100.92,100.52,100.66,545510.0,94.5492,94.7463,94.3708,94.5022,545510.0
2018-12-28 10:15:00,100.64,100.86,100.53,100.67,498010.0,94.4835,94.69,94.3802,94.5116,498010.0
2018-12-28 10:20:00,100.68,100.83,100.2,100.31,471390.0,94.521,94.6618,94.0704,94.1736,471390.0
2018-12-28 10:25:00,100.31,100.44,99.99,100.1,562135.0,94.1736,94.2957,93.8732,93.9765,562135.0
2018-12-28 10:30:00,100.08,100.31,99.96,100.11,390740.0,93.9577,94.1736,93.8451,93.9859,390740.0
2018-12-28 10:35:00,100.11,100.12,99.52,99.91,517839.0,93.9859,93.9953,93.432,93.7981,517839.0
2018-12-28 10:40:00,99.91,100.22,99.81,99.83,390866.0,93.7981,94.0891,93.7042,93.723,390866.0
2018-12-28 10:45:00,99.84,100.47,99.83,100.36,437612.0,93.7324,94.3239,93.723,94.2206,437612.0
2018-12-28 10:50:00,100.37,100.7,100.31,100.31,481278.0,94.23,94.5398,94.1736,94.1736,481278.0
2018-12-28 10:55:00,100.31,100.45,100.04,100.11,307259.0,94.1736,94.3051,93.9202,93.9859,307259.0
2018-12-28 11:00:00,100.11,100.24,99.84,99.9,453439.0,93.9859,94.1079,93.7324,93.7887,453439.0
2018-12-28 11:05:00,99.89,100.34,99.76,100.24,485302.0,93.7793,94.2018,93.6573,94.1079,485302.0
2018-12-28 11:10:00,100.23,100.49,100.13,100.34,374866.0,94.0985,94.3426,94.0047,94.2018,374866.0
2018-12-28 11:15:00,100.33,100.7,100.0,100.28,488350.0,94.1924,94.5398,93.8826,94.1455,488350.0
2018-12-28 11:20:00,100.28,100.49,100.15,100.36,424812.0,94.1455,94.3426,94.0234,94.2206,424812.0
2018-12-28 11:25:00,100.36,100.7,100.32,100.61,306718.0,94.2206,94.5398,94.183,94.4553,306718.0
2018-12-28 11:30:00,100.61,100.74,100.43,100.59,289027.0,94.4553,94.5773,94.2863,94.4365,289027.0
2018-12-28 11:35:00,100.59,101.1,100.58,101.03,488519.0,94.4365,94.9153,94.4271,94.8496,488519.0
2018-12-28 11:40:00,101.03,101.06,100.74,100.74,247674.0,94.8496,94.8778,94.5773,94.5773,247674.0
2018-12-28 11:45:00,100.76,100.82,100.58,100.69,230023.0,94.5961,94.6524,94.4271,94.5304,230023.0
2018-12-28 11:50:00,100.68,100.97,100.56,100.91,300267.0,94.521,94.7933,94.4083,94.7369,300267.0
2018-12-28 11:55:00,100.92,101.07,100.82,100.9,214537.0,94.7463,94.8871,94.6524,94.7275,214537.0
2018-12-28 12:00:00,100.91,101.28,100.84,101.26,322824.0,94.7369,95.0843,94.6712,95.0655,322824.0
2018-12-28 12:05:00,101.25,101.29,101.05,101.1,280812.0,95.0561,95.0937,94.8684,94.9153,280812.0
2018-12-28 12:10:00,101.1,101.12,100.84,100.92,204856.0,94.9153,94.9341,94.6712,94.7463,204856.0
2018-12-28 12:15:00,100.93,100.96,100.52,100.6,234611.0,94.7557,94.7839,94.3708,94.4459,234611.0
2018-12-28 12:20:00,100.61,101.0,100.59,100.94,237895.0,94.4553,94.8214,94.4365,94.7651,237895.0
2018-12-28 12:25:00,100.93,100.97,100.66,100.87,232181.0,94.7557,94.7933,94.5022,94.6994,232181.0
2018-12-28 12:30:00,100.87,100.99,100.82,100.97,186886.0,94.6994,94.812,94.6524,94.7933,186886.0
2018-12-28 12:35:00,100.97,101.1,100.81,101.1,232966.0,94.7933,94.9153,94.6431,94.9153,232966.0
2018-12-28 12:40:00,101.1,101.21,100.95,101.0,201677.0,94.9153,95.0186,94.7745,94.8214,201677.0
2018-12-28 12:45:00,100.99,101.14,100.87,100.95,177500.0,94.812,94.9529,94.6994,94.7745,177500.0
2018-12-28 12:50:00,100.95,101.1,100.81,101.03,181373.0,94.7745,94.9153,94.6431,94.8496,181373.0
2018-12-28 12:55:00,101.03,101.04,100.65,100.75,175062.0,94.8496,94.859,94.4928,94.5867,175062.0
2018-12-28 13:00:00,100.75,100.87,100.7,100.72,185851.0,94.5867,94.6994,94.5398,94.5586,185851.0
2018-12-28 13:05:00,100.71,100.89,100.63,100.86,304515.0,94.5492,94.7182,94.4741,94.69,304515.0
2018-12-28 13:10:00,100.86,101.02,100.73,100.95,215982.0,94.69,94.8402,94.5679,94.7745,215982.0
2018-12-28 13:15:00,100.96,101.06,100.73,100.74,164455.0,94.7839,94.8778,94.5679,94.5773,164455.0
2018-12-28 13:20:00,100.74,100.77,100.38,100.41,220210.0,94.5773,94.6055,94.2394,94.2675,220210.0
2018-12-28 13:25:00,100.4,100.61,100.4,100.57,193057.0,94.2581,94.4553,94.2581,94.4177,193057.0
2018-12-28 13:30:00,100.55,100.61,100.26,100.39,306917.0,94.399,94.4553,94.1267,94.2487,306917.0
2018-12-28 13:35:00,100.38,100.56,100.34,100.56,203738.0,94.2394,94.4083,94.2018,94.4083,203738.0
2018-12-28 13:40:00,100.54,100.62,100.43,100.5,124042.0,94.3896,94.4647,94.2863,94.352,124042.0
2018-12-28 13:45:00,100.5,100.92,100.5,100.83,236310.0,94.352,94.7463,94.352,94.6618,236310.0
2018-12-28 13:50:00,100.83,101.08,100.76,100.8,287469.0,94.6618,94.8965,94.5961,94.6337,287469.0
2018-12-28 13:55:00,100.81,101.01,100.8,100.9,132849.0,94.6431,94.8308,94.6337,94.7275,132849.0
2018-12-28 14:00:00,100.91,101.25,100.9,101.18,257823.0,94.7369,95.0561,94.7275,94.9904,257823.0
2018-12-28 14:05:00,101.19,101.44,101.19,101.37,360881.0,94.9998,95.2345,94.9998,95.1688,360881.0
2018-12-28 14:10:00,101.37,101.55,101.21,101.47,334787.0,95.1688,95.3378,95.0186,95.2627,334787.0
2018-12-28 14:15:00,101.48,101.71,101.29,101.3,336074.0,95.2721,95.488,95.0937,95.1031,336074.0
2018-12-28 14:20:00,101.3,101.53,101.19,101.39,326260.0,95.1031,95.319,94.9998,95.1876,326260.0
2018-12-28 14:25:00,101.4,101.45,101.21,101.31,201621.0,95.197,95.2439,95.0186,95.1125,201621.0
2018-12-28 14:30:00,101.31,101.56,101.28,101.52,250100.0,95.1125,95.3472,95.0843,95.3096,250100.0
2018-12-28 14:35:00,101.52,101.79,101.4,101.78,333227.0,95.3096,95.5631,95.197,95.5537,333227.0
2018-12-28 14:40:00,101.77,101.95,101.63,101.9,447221.0,95.5443,95.7133,95.4129,95.6664,447221.0
2018-12-28 14:45:00,101.91,101.98,101.66,101.93,300940.0,95.6758,95.7415,95.4411,95.6945,300940.0
2018-12-28 14:50:00,101.93,102.28,101.86,102.16,543474.0,95.6945,96.0231,95.6288,95.9105,543474.0
2018-12-28 14:55:00,102.17,102.29,101.95,102.12,444707.0,95.9199,96.0325,95.7133,95.8729,444707.0
2018-12-28 15:00:00,102.13,102.26,101.8,101.86,395760.0,95.8823,96.0044,95.5725,95.6288,395760.0
2018-12-28 15:05:00,101.86,101.86,101.23,101.45,458381.0,95.6288,95.6288,95.0374,95.2439,458381.0
2018-12-28 15:10:00,101.46,101.75,101.15,101.73,404424.0,95.2533,95.5256,94.9623,95.5068,404424.0
2018-12-28 15:15:00,101.71,101.77,101.2,101.22,395144.0,95.488,95.5443,95.0092,95.028,395144.0
2018-12-28 15:20:00,101.22,101.22,100.89,101.07,465009.0,95.028,95.028,94.7182,94.8871,465009.0
2018-12-28 15:25:00,101.07,101.21,100.45,100.73,509221.0,94.8871,95.0186,94.3051,94.5679,509221.0
2018-12-28 15:30:00,100.73,100.82,100.36,100.7,565041.0,94.5679,94.6524,94.2206,94.5398,565041.0
2018-12-28 15:35:00,100.69,100.88,100.35,100.37,411862.0,94.5304,94.7088,94.2112,94.23,411862.0
2018-12-28 15:40:00,100.35,100.49,100.04,100.06,544049.0,94.2112,94.3426,93.9202,93.9389,544049.0
2018-12-28 15:45:00,100.06,100.43,100.06,100.41,645951.0,93.9389,94.2863,93.9389,94.2675,645951.0
2018-12-28 15:50:00,100.42,100.5,100.03,100.05,564549.0,94.2769,94.352,93.9108,93.9295,564549.0
2018-12-28 15:55:00,100.05,100.76,100.0,100.4,1329946.0,93.9295,94.5961,93.8826,94.2581,1329946.0
2018-12-31 09:30:00,101.45,101.68,101.1,101.3,761519.0,95.2439,95.4598,94.9153,95.1031,761519.0
2018-12-31 09:35:00,101.28,101.53,101.12,101.46,393863.0,95.0843,95.319,94.9341,95.2533,393863.0
2018-12-31 09:40:00,101.46,101.59,101.33,101.33,329610.0,95.2533,95.3753,95.1312,95.1312,329610.0
2018-12-31 09:45:00,101.33,101.43,101.11,101.14,338380.0,95.1312,95.2251,94.9247,94.9529,338380.0
2018-12-31 09:50:00,101.15,101.16,100.67,100.88,377272.0,94.9623,94.9716,94.5116,94.7088,377272.0
2018-12-31 09:55:00,100.9,101.03,100.72,100.96,304145.0,94.7275,94.8496,94.5586,94.7839,304145.0
2018-12-31 10:00:00,100.97,101.29,100.96,101.14,279145.0,94.7933,95.0937,94.7839,94.9529,279145.0
2018-12-31 10:05:00,101.13,101.34,100.95,101.0,357793.0,94.9435,95.1406,94.7745,94.8214,357793.0
2018-12-31 10:10:00,101.0,101.3,100.93,100.94,330954.0,94.8214,95.1031,94.7557,94.7651,330954.0
2018-12-31 10:15:00,100.93,101.05,100.78,100.98,321428.0,94.7557,94.8684,94.6149,94.8027,321428.0
2018-12-31 10:20:00,100.97,101.24,100.88,101.17,229419.0,94.7933,95.0467,94.7088,94.981,229419.0
2018-12-31 10:25:00,101.17,101.38,101.06,101.36,297976.0,94.981,95.1782,94.8778,95.1594,297976.0
2018-12-31 10:30:00,101.36,101.47,100.99,101.1,449820.0,95.1594,95.2627,94.812,94.9153,449820.0
2018-12-31 10:35:00,101.1,101.12,100.85,100.99,329261.0,94.9153,94.9341,94.6806,94.812,329261.0
2018-12-31 10:40:00,100.98,101.33,100.95,101.26,270562.0,94.8027,95.1312,94.7745,95.0655,270562.0
2018-12-31 10:45:00,101.25,101.41,101.16,101.17,327466.0,95.0561,95.2064,94.9716,94.981,327466.0
2018-12-31 10:50:00,101.17,101.4,101.04,101.34,285804.0,94.981,95.197,94.859,95.1406,285804.0
2018-12-31 10:55:00,101.34,101.43,101.24,101.41,381403.0,95.1406,95.2251,95.0467,95.2064,381403.0
2018-12-31 11:00:00,101.41,101.47,101.18,101.43,365554.0,95.2064,95.2627,94.9904,95.2251,365554.0
2018-12-31 11:05:00,101.44,101.59,101.34,101.49,284027.0,95.2345,95.3753,95.1406,95.2815,284027.0
2018-12-31 11:10:00,101.49,101.59,101.35,101.57,330770.0,95.2815,95.3753,95.15,95.3566,330770.0
2018-12-31 11:15:00,101.56,101.64,101.4,101.44,280198.0,95.3472,95.4223,95.197,95.2345,280198.0
2018-12-31 11:20:00,101.44,101.47,101.1,101.13,296639.0,95.2345,95.2627,94.9153,94.9435,296639.0
2018-12-31 11:25:00,101.12,101.39,101.07,101.24,309393.0,94.9341,95.1876,94.8871,95.0467,309393.0
2018-12-31 11:30:00,101.23,101.23,100.91,101.02,298852.0,95.0374,95.0374,94.7369,94.8402,298852.0
2018-12-31 11:35:00,101.03,101.11,100.86,100.99,292685.0,94.8496,94.9247,94.69,94.812,292685.0
2018-12-31 11:40:00,100.97,101.13,100.93,101.13,265802.0,94.7933,94.9435,94.7557,94.9435,265802.0
2018-12-31 11:45:00,101.12,101.37,101.03,101.37,279226.0,94.9341,95.1688,94.8496,95.1688,279226.0
2018-12-31 11:50:00,101.36,101.53,101.22,101.42,261684.0,95.1594,95.319,95.028,95.2157,261684.0
2018-12-31 11:55:00,101.42,101.5,101.23,101.46,137131.0,95.2157,95.2908,95.0374,95.2533,137131.0
2018-12-31 12:00:00,101.46,101.49,101.26,101.35,150494.0,95.2533,95.2815,95.0655,95.15,150494.0
2018-12-31 12:05:00,101.36,101.45,101.25,101.4,145995.0,95.1594,95.2439,95.0561,95.197,145995.0
2018-12-31 12:10:00,101.39,101.41,101.1,101.36,310499.0,95.1876,95.2064,94.9153,95.1594,310499.0
2018-12-31 12:15:00,101.36,101.38,101.2,101.28,209421.0,95.1594,95.1782,95.0092,95.0843,209421.0
2018-12-31 12:20:00,101.29,101.59,101.28,101.52,235499.0,95.0937,95.3753,95.0843,95.3096,235499.0
2018-12-31 12:25:00,101.53,101.58,101.43,101.57,185848.0,95.319,95.366,95.2251,95.3566,185848.0
2018-12-31 12:30:00,101.56,101.66,101.54,101.63,258240.0,95.3472,95.4411,95.3284,95.4129,258240.0
2018-12-31 12:35:00,101.63,101.82,101.59,101.79,201072.0,95.4129,95.5913,95.3753,95.5631,201072.0
2018-12-31 12:40:00,101.79,101.96,101.75,101.94,228307.0,95.5631,95.7227,95.5256,95.7039,228307.0
2018-12-31 12:45:00,101.93,101.93,101.75,101.83,128271.0,95.6945,95.6945,95.5256,95.6007,128271.0
2018-12-31 12:50:00,101.82,101.83,101.66,101.77,150576.0,95.5913,95.6007,95.4411,95.5443,150576.0
2018-12-31 12:55:00,101.77,101.86,101.69,101.86,160405.0,95.5443,95.6288,95.4692,95.6288,160405.0
2018-12-31 13:00:00,101.86,101.97,101.76,101.84,214067.0,95.6288,95.7321,95.5349,95.61,214067.0
2018-12-31 13:05:00,101.83,102.02,101.69,101.99,278075.0,95.6007,95.779,95.4692,95.7509,278075.0
2018-12-31 13:10:00,101.99,102.19,101.91,102.15,330204.0,95.7509,95.9386,95.6758,95.9011,330204.0
2018-12-31 13:15:00,102.15,102.31,102.15,102.21,270078.0,95.9011,96.0513,95.9011,95.9574,270078.0
2018-12-31 13:20:00,102.22,102.38,102.21,102.36,249453.0,95.9668,96.117,95.9574,96.0982,249453.0
2018-12-31 13:25:00,102.37,102.4,102.29,102.4,160510.0,96.1076,96.1358,96.0325,96.1358,160510.0
2018-12-31 13:30:00,102.39,102.4,102.1,102.13,199747.0,96.1264,96.1358,95.8541,95.8823,199747.0
2018-12-31 13:35:00,102.12,102.16,101.93,101.98,196309.0,95.8729,95.9105,95.6945,95.7415,196309.0
2018-12-31 13:40:00,101.98,102.01,101.76,101.78,180885.0,95.7415,95.7696,95.5349,95.5537,180885.0
2018-12-31 13:45:00,101.78,101.81,101.68,101.77,197520.0,95.5537,95.5819,95.4598,95.5443,197520.0
2018-12-31 13:50:00,101.77,101.84,101.51,101.54,249884.0,95.5443,95.61,95.3002,95.3284,249884.0
2018-12-31 13:55:00,101.54,101.58,101.44,101.51,215219.0,95.3284,95.366,95.2345,95.3002,215219.0
2018-12-31 14:00:00,101.51,101.52,101.24,101.35,264343.0,95.3002,95.3096,95.0467,95.15,264343.0
2018-12-31 14:05:00,101.36,101.57,101.36,101.52,209329.0,95.1594,95.3566,95.1594,95.3096,209329.0
2018-12-31 14:10:00,101.5,101.53,101.37,101.44,147372.0,95.2908,95.319,95.1688,95.2345,147372.0
2018-12-31 14:15:00,101.43,101.59,101.25,101.54,231189.0,95.2251,95.3753,95.0561,95.3284,231189.0
2018-12-31 14:20:00,101.56,101.6,101.04,101.21,366598.0,95.3472,95.3847,94.859,95.0186,366598.0
2018-12-31 14:25:00,101.21,101.31,101.02,101.1,208317.0,95.0186,95.1125,94.8402,94.9153,208317.0
2018-12-31 14:30:00,101.1,101.2,101.0,101.04,238678.0,94.9153,95.0092,94.8214,94.859,238678.0
2018-12-31 14:35:00,101.04,101.26,100.94,101.24,244139.0,94.859,95.0655,94.7651,95.0467,244139.0
2018-12-31 14:40:00,101.24,101.36,101.15,101.34,158693.0,95.0467,95.1594,94.9623,95.1406,158693.0
2018-12-31 14:45:00,101.33,101.53,101.26,101.44,164741.0,95.1312,95.319,95.0655,95.2345,164741.0
2018-12-31 14:50:00,101.44,101.68,101.42,101.51,228536.0,95.2345,95.4598,95.2157,95.3002,228536.0
2018-12-31 14:55:00,101.51,101.64,101.34,101.39,171834.0,95.3002,95.4223,95.1406,95.1876,171834.0
2018-12-31 15:00:00,101.39,101.65,101.31,101.4,284683.0,95.1876,95.4317,95.1125,95.197,284683.0
2018-12-31 15:05:00,101.42,101.57,101.31,101.32,213030.0,95.2157,95.3566,95.1125,95.1219,213030.0
2018-12-31 15:10:00,101.32,101.4,101.17,101.3,225060.0,95.1219,95.197,94.981,95.1031,225060.0
2018-12-31 15:15:00,101.29,101.41,101.12,101.41,237625.0,95.0937,95.2064,94.9341,95.2064,237625.0
2018-12-31 15:20:00,101.4,101.53,101.2,101.31,203794.0,95.197,95.319,95.0092,95.1125,203794.0
2018-12-31 15:25:00,101.32,101.5,101.22,101.23,270703.0,95.1219,95.2908,95.028,95.0374,270703.0
2018-12-31 15:30:00,101.23,101.47,101.23,101.38,241019.0,95.0374,95.2627,95.0374,95.1782,241019.0
2018-12-31 15:35:00,101.38,101.41,101.15,101.23,252135.0,95.1782,95.2064,94.9623,95.0374,252135.0
2018-12-31 15:40:00,101.23,101.39,101.15,101.24,342323.0,95.0374,95.1876,94.9623,95.0467,342323.0
2018-12-31 15:45:00,101.23,101.38,100.95,101.04,512507.0,95.0374,95.1782,94.7745,94.859,512507.0
2018-12-31 15:50:00,101.04,101.16,100.85,100.88,462180.0,94.859,94.9716,94.6806,94.7088,462180.0
2018-12-31 15:55:00,100.89,101.67,100.44,101.66,2565433.0,94.7182,95.4504,94.2957,95.4411,2565433.0
2019-01-02 09:30:00,99.58,99.66,98.94,99.41,1443506.0,93.4883,93.5634,92.8875,93.3287,1443506.0
2019-01-02 09:35:00,99.41,99.76,99.14,99.6,643260.0,93.3287,93.6573,93.0752,93.5071,643260.0
2019-01-02 09:40:00,99.61,99.72,99.3,99.52,429201.0,93.5165,93.6197,93.2254,93.432,429201.0
2019-01-02 09:45:00,99.53,99.83,99.51,99.75,493078.0,93.4414,93.723,93.4226,93.6479,493078.0
2019-01-02 09:50:00,99.75,99.85,99.53,99.66,443016.0,93.6479,93.7418,93.4414,93.5634,443016.0
2019-01-02 09:55:00,99.67,99.88,99.46,99.55,376167.0,93.5728,93.7699,93.3756,93.4601,376167.0
2019-01-02 10:00:00,99.55,99.57,99.22,99.56,572463.0,93.4601,93.4789,93.1503,93.4695,572463.0
2019-01-02 10:05:00,99.55,100.34,99.49,100.31,831010.0,93.4601,94.2018,93.4038,94.1736,831010.0
2019-01-02 10:10:00,100.3,100.41,100.17,100.33,481319.0,94.1643,94.2675,94.0422,94.1924,481319.0
2019-01-02 10:15:00,100.33,100.45,100.03,100.09,382763.0,94.1924,94.3051,93.9108,93.9671,382763.0
2019-01-02 10:20:00,100.09,100.35,100.0,100.28,320056.0,93.9671,94.2112,93.8826,94.1455,320056.0
2019-01-02 10:25:00,100.27,100.55,100.08,100.13,405822.0,94.1361,94.399,93.9577,94.0047,405822.0
2019-01-02 10:30:00,100.13,100.24,99.96,99.98,317124.0,94.0047,94.1079,93.8451,93.8638,317124.0
2019-01-02 10:35:00,99.97,100.32,99.96,100.3,258631.0,93.8544,94.183,93.8451,94.1643,258631.0
2019-01-02 10:40:00,100.3,100.7,100.3,100.66,366236.0,94.1643,94.5398,94.1643,94.5022,366236.0
2019-01-02 10:45:00,100.65,100.71,100.48,100.48,302642.0,94.4928,94.5492,94.3332,94.3332,302642.0
2019-01-02 10:50:00,100.48,100.81,100.38,100.77,322036.0,94.3332,94.6431,94.2394,94.6055,322036.0
2019-01-02 10:55:00,100.77,100.89,100.63,100.72,264069.0,94.6055,94.7182,94.4741,94.5586,264069.0
2019-01-02 11:00:00,100.72,100.78,100.54,100.61,397173.0,94.5586,94.6149,94.3896,94.4553,397173.0
2019-01-02 11:05:00,100.62,100.86,100.61,100.86,355363.0,94.4647,94.69,94.4553,94.69,355363.0
2019-01-02 11:10:00,100.85,101.05,100.76,101.01,358960.0,94.6806,94.8684,94.5961,94.8308,358960.0
2019-01-02 11:15:00,101.01,101.27,100.87,101.23,345931.0,94.8308,95.0749,94.6994,95.0374,345931.0
2019-01-02 11:20:00,101.23,101.35,101.11,101.27,396523.0,95.0374,95.15,94.9247,95.0749,396523.0
2019-01-02 11:25:00,101.27,101.33,100.83,100.91,406741.0,95.0749,95.1312,94.6618,94.7369,406741.0
2019-01-02 11:30:00,100.91,100.98,100.7,100.96,309496.0,94.7369,94.8027,94.5398,94.7839,309496.0
2019-01-02 11:35:00,100.96,100.99,100.6,100.68,380210.0,94.7839,94.812,94.4459,94.521,380210.0
2019-01-02 11:40:00,100.68,100.95,100.65,100.86,281750.0,94.521,94.7745,94.4928,94.69,281750.0
2019-01-02 11:45:00,100.87,100.92,100.61,100.78,278174.0,94.6994,94.7463,94.4553,94.6149,278174.0
2019-01-02 11:50:00,100.8,100.81,100.54,100.6,265481.0,94.6337,94.6431,94.3896,94.4459,265481.0
2019-01-02 11:55:00,100.61,100.79,100.44,100.48,264791.0,94.4553,94.6243,94.2957,94.3332,264791.0
2019-01-02 12:00:00,100.47,100.56,100.37,100.45,241604.0,94.3239,94.4083,94.23,94.3051,241604.0
2019-01-02 12:05:00,100.45,100.67,100.35,100.64,372611.0,94.3051,94.5116,94.2112,94.4835,372611.0
2019-01-02 12:10:00,100.63,100.71,100.57,100.66,239069.0,94.4741,94.5492,94.4177,94.5022,239069.0
2019-01-02 12:15:00,100.66,100.79,100.6,100.72,161040.0,94.5022,94.6243,94.4459,94.5586,161040.0
2019-01-02 12:20:00,100.71,100.71,100.46,100.54,193511.0,94.5492,94.5492,94.3145,94.3896,193511.0
2019-01-02 12:25:00,100.55,100.63,100.51,100.56,132845.0,94.399,94.4741,94.3614,94.4083,132845.0
2019-01-02 12:30:00,100.56,100.72,100.53,100.6,188080.0,94.4083,94.5586,94.3802,94.4459,188080.0
2019-01-02 12:35:00,100.61,101.11,100.59,101.02,300562.0,94.4553,94.9247,94.4365,94.8402,300562.0
2019-01-02 12:40:00,101.02,101.03,100.91,100.98,148394.0,94.8402,94.8496,94.7369,94.8027,148394.0
2019-01-02 12:45:00,100.98,101.17,100.98,101.06,192091.0,94.8027,94.981,94.8027,94.8778,192091.0
2019-01-02 12:50:00,101.04,101.26,101.04,101.21,127772.0,94.859,95.0655,94.859,95.0186,127772.0
2019-01-02 12:55:00,101.22,101.44,101.04,101.33,220304.0,95.028,95.2345,94.859,95.1312,220304.0
2019-01-02 13:00:00,101.32,101.54,101.32,101.44,217772.0,95.1219,95.3284,95.1219,95.2345,217772.0
2019-01-02 13:05:00,101.44,101.68,101.43,101.62,243619.0,95.2345,95.4598,95.2251,95.4035,243619.0
2019-01-02 13:10:00,101.61,101.65,101.39,101.49,242810.0,95.3941,95.4317,95.1876,95.2815,242810.0
2019-01-02 13:15:00,101.5,101.54,101.37,101.51,158858.0,95.2908,95.3284,95.1688,95.3002,158858.0
2019-01-02 13:20:00,101.51,101.56,101.41,101.53,148008.0,95.3002,95.3472,95.2064,95.319,148008.0
2019-01-02 13:25:00,101.53,101.62,101.37,101.45,220101.0,95.319,95.4035,95.1688,95.2439,220101.0
2019-01-02 13:30:00,101.45,101.61,101.41,101.55,264941.0,95.2439,95.3941,95.2064,95.3378,264941.0
2019-01-02 13:35:00,101.55,101.55,101.23,101.38,197368.0,95.3378,95.3378,95.0374,95.1782,197368.0
2019-01-02 13:40:00,101.4,101.43,101.29,101.41,135437.0,95.197,95.2251,95.0937,95.2064,135437.0
2019-01-02 13:45:00,101.41,101.65,101.39,101.52,226333.0,95.2064,95.4317,95.1876,95.3096,226333.0
2019-01-02 13:50:00,101.52,101.57,101.45,101.51,118962.0,95.3096,95.3566,95.2439,95.3002,118962.0
2019-01-02 13:55:00,101.51,101.75,101.5,101.72,188513.0,95.3002,95.5256,95.2908,95.4974,188513.0
2019-01-02 14:00:00,101.72,101.72,101.43,101.53,218199.0,95.4974,95.4974,95.2251,95.319,218199.0
2019-01-02 14:05:00,101.54,101.57,101.21,101.27,327829.0,95.3284,95.3566,95.0186,95.0749,327829.0
2019-01-02 14:10:00,101.27,101.31,101.04,101.14,208294.0,95.0749,95.1125,94.859,94.9529,208294.0
2019-01-02 14:15:00,101.12,101.32,101.09,101.23,158373.0,94.9341,95.1219,94.9059,95.0374,158373.0
2019-01-02 14:20:00,101.24,101.4,101.14,101.33,141206.0,95.0467,95.197,94.9529,95.1312,141206.0
2019-01-02 14:25:00,101.34,101.44,101.18,101.19,177898.0,95.1406,95.2345,94.9904,94.9998,177898.0
2019-01-02 14:30:00,101.2,101.6,101.19,101.4,211934.0,95.0092,95.3847,94.9998,95.197,211934.0
2019-01-02 14:35:00,101.42,101.53,101.39,101.48,147188.0,95.2157,95.319,95.1876,95.2721,147188.0
2019-01-02 14:40:00,101.49,101.51,101.14,101.29,182435.0,95.2815,95.3002,94.9529,95.0937,182435.0
2019-01-02 14:45:00,101.29,101.59,101.27,101.57,172690.0,95.0937,95.3753,95.0749,95.3566,172690.0
2019-01-02 14:50:00,101.57,101.58,101.3,101.31,242919.0,95.3566,95.366,95.1031,95.1125,242919.0
2019-01-02 14:55:00,101.31,101.36,101.01,101.03,203542.0,95.1125,95.1594,94.8308,94.8496,203542.0
2019-01-02 15:00:00,101.03,101.22,100.91,100.95,255076.0,94.8496,95.028,94.7369,94.7745,255076.0
2019-01-02 15:05:00,100.95,100.96,100.71,100.78,286363.0,94.7745,94.7839,94.5492,94.6149,286363.0
2019-01-02 15:10:00,100.78,100.92,100.6,100.89,275743.0,94.6149,94.7463,94.4459,94.7182,275743.0
2019-01-02 15:15:00,100.89,100.89,100.51,100.67,323865.0,94.7182,94.7182,94.3614,94.5116,323865.0
2019-01-02 15:20:00,100.65,100.86,100.57,100.79,384288.0,94.4928,94.69,94.4177,94.6243,384288.0
2019-01-02 15:25:00,100.79,100.88,100.46,100.55,347372.0,94.6243,94.7088,94.3145,94.399,347372.0
2019-01-02 15:30:00,100.54,100.54,100.34,100.44,368857.0,94.3896,94.3896,94.2018,94.2957,368857.0
2019-01-02 15:35:00,100.44,100.67,100.4,100.41,312241.0,94.2957,94.5116,94.2581,94.2675,312241.0
2019-01-02 15:40:00,100.4,100.66,100.3,100.36,313901.0,94.2581,94.5022,94.1643,94.2206,313901.0
2019-01-02 15:45:00,100.36,100.75,100.33,100.6,284192.0,94.2206,94.5867,94.1924,94.4459,284192.0
2019-01-02 15:50:00,100.6,100.96,100.6,100.81,446412.0,94.4459,94.7839,94.4459,94.6431,446412.0
2019-01-02 15:55:00,100.82,101.34,100.8,101.12,1189225.0,94.6524,95.1406,94.6337,94.9341,1189225.0
2019-01-03 09:30:00,100.07,100.19,99.58,99.72,1090210.0,93.9483,94.061,93.4883,93.6197,1090210.0
2019-01-03 09:35:00,99.72,99.79,99.05,99.21,634784.0,93.6197,93.6855,92.9907,93.1409,634784.0
2019-01-03 09:40:00,99.19,99.6,99.04,99.49,616423.0,93.1222,93.5071,92.9813,93.4038,616423.0
2019-01-03 09:45:00,99.5,99.51,98.98,99.06,647630.0,93.4132,93.4226,92.925,93.0001,647630.0
2019-01-03 09:50:00,99.07,99.14,98.63,98.84,512279.0,93.0095,93.0752,92.5964,92.7936,512279.0
2019-01-03 09:55:00,98.84,99.38,98.8,99.02,552964.0,92.7936,93.3005,92.756,92.9626,552964.0
2019-01-03 10:00:00,98.99,98.99,98.36,98.51,813409.0,92.9344,92.9344,92.3429,92.4838,813409.0
2019-01-03 10:05:00,98.51,98.63,98.11,98.12,670727.0,92.4838,92.5964,92.1082,92.1176,670727.0
2019-01-03 10:10:00,98.11,98.39,98.07,98.12,510829.0,92.1082,92.3711,92.0707,92.1176,510829.0
2019-01-03 10:15:00,98.11,98.12,97.74,97.94,806622.0,92.1082,92.1176,91.7609,91.9486,806622.0
2019-01-03 10:20:00,97.95,98.46,97.87,98.33,538243.0,91.958,92.4368,91.8829,92.3148,538243.0
2019-01-03 10:25:00,98.32,98.5,98.18,98.36,448068.0,92.3054,92.4744,92.1739,92.3429,448068.0
2019-01-03 10:30:00,98.35,98.38,97.93,97.98,534551.0,92.3335,92.3617,91.9392,91.9862,534551.0
2019-01-03 10:35:00,97.98,98.0,97.61,97.81,492271.0,91.9862,92.005,91.6388,91.8266,492271.0
2019-01-03 10:40:00,97.8,97.92,97.52,97.64,449540.0,91.8172,91.9298,91.5543,91.667,449540.0
2019-01-03 10:45:00,97.64,97.88,97.51,97.52,509124.0,91.667,91.8923,91.5449,91.5543,509124.0
2019-01-03 10:50:00,97.52,97.84,97.46,97.65,543497.0,91.5543,91.8547,91.498,91.6764,543497.0
2019-01-03 10:55:00,97.65,97.99,97.6,97.97,429640.0,91.6764,91.9956,91.6294,91.9768,429640.0
2019-01-03 11:00:00,97.98,98.36,97.95,98.25,512218.0,91.9862,92.3429,91.958,92.2397,512218.0
2019-01-03 11:05:00,98.25,98.39,98.12,98.15,530580.0,92.2397,92.3711,92.1176,92.1458,530580.0
2019-01-03 11:10:00,98.16,98.67,98.14,98.49,430001.0,92.1552,92.634,92.1364,92.465,430001.0
2019-01-03 11:15:00,98.5,98.69,98.41,98.47,342427.0,92.4744,92.6527,92.3899,92.4462,342427.0
2019-01-03 11:20:00,98.48,98.88,98.44,98.76,390941.0,92.4556,92.8311,92.418,92.7185,390941.0
2019-01-03 11:25:00,98.76,98.8,98.42,98.47,320850.0,92.7185,92.756,92.3993,92.4462,320850.0
2019-01-03 11:30:00,98.46,98.62,98.28,98.47,280719.0,92.4368,92.587,92.2678,92.4462,280719.0
2019-01-03 11:35:00,98.48,99.25,98.48,99.14,604206.0,92.4556,93.1785,92.4556,93.0752,604206.0
2019-01-03 11:40:00,99.16,99.59,99.16,99.44,453956.0,93.094,93.4977,93.094,93.3569,453956.0
2019-01-03 11:45:00,99.43,99.59,99.29,99.44,354244.0,93.3475,93.4977,93.216,93.3569,354244.0
2019-01-03 11:50:00,99.44,99.59,99.14,99.15,303667.0,93.3569,93.4977,93.0752,93.0846,303667.0
2019-01-03 11:55:00,99.14,99.23,98.95,99.08,272212.0,93.0752,93.1597,92.8968,93.0189,272212.0
2019-01-03 12:00:00,99.08,99.29,98.85,98.93,283591.0,93.0189,93.216,92.803,92.8781,283591.0
2019-01-03 12:05:00,98.94,98.95,98.74,98.81,202186.0,92.8875,92.8968,92.6997,92.7654,202186.0
2019-01-03 12:10:00,98.81,99.15,98.77,98.98,265847.0,92.7654,93.0846,92.7278,92.925,265847.0
2019-01-03 12:15:00,98.99,99.15,98.62,98.73,203127.0,92.9344,93.0846,92.587,92.6903,203127.0
2019-01-03 12:20:00,98.74,98.97,98.64,98.87,175780.0,92.6997,92.9156,92.6058,92.8217,175780.0
2019-01-03 12:25:00,98.86,98.9,98.6,98.76,161208.0,92.8123,92.8499,92.5682,92.7185,161208.0
2019-01-03 12:30:00,98.78,99.08,98.72,99.06,197238.0,92.7372,93.0189,92.6809,93.0001,197238.0
2019-01-03 12:35:00,99.05,99.05,98.61,98.79,217613.0,92.9907,92.9907,92.5776,92.7466,217613.0
2019-01-03 12:40:00,98.8,98.97,98.68,98.79,180725.0,92.756,92.9156,92.6434,92.7466,180725.0
2019-01-03 12:45:00,98.8,99.11,98.77,99.01,200749.0,92.756,93.0471,92.7278,92.9532,200749.0
2019-01-03 12:50:00,99.0,99.25,98.93,99.21,185748.0,92.9438,93.1785,92.8781,93.1409,185748.0
2019-01-03 12:55:00,99.21,99.27,99.03,99.2,196163.0,93.1409,93.1973,92.9719,93.1315,196163.0
2019-01-03 13:00:00,99.19,99.2,98.75,98.84,250679.0,93.1222,93.1315,92.7091,92.7936,250679.0
2019-01-03 13:05:00,98.83,98.89,98.61,98.67,211717.0,92.7842,92.8405,92.5776,92.634,211717.0
2019-01-03 13:10:00,98.69,98.82,98.54,98.69,189348.0,92.6527,92.7748,92.5119,92.6527,189348.0
2019-01-03 13:15:00,98.69,98.69,98.09,98.14,485072.0,92.6527,92.6527,92.0894,92.1364,485072.0
2019-01-03 13:20:00,98.13,98.38,98.1,98.31,309574.0,92.127,92.3617,92.0988,92.296,309574.0
2019-01-03 13:25:00,98.3,98.47,98.27,98.44,233246.0,92.2866,92.4462,92.2584,92.418,233246.0
2019-01-03 13:30:00,98.44,98.53,98.31,98.37,277288.0,92.418,92.5025,92.296,92.3523,277288.0
2019-01-03 13:35:00,98.37,98.39,98.15,98.34,389578.0,92.3523,92.3711,92.1458,92.3242,389578.0
2019-01-03 13:40:00,98.35,98.51,98.26,98.43,293287.0,92.3335,92.4838,92.249,92.4086,293287.0
2019-01-03 13:45:00,98.43,98.44,98.13,98.18,174200.0,92.4086,92.418,92.127,92.1739,174200.0
2019-01-03 13:50:00,98.18,98.21,97.86,97.96,414320.0,92.1739,92.2021,91.8735,91.9674,414320.0
2019-01-03 13:55:00,97.97,98.04,97.79,97.92,251645.0,91.9768,92.0425,91.8078,91.9298,251645.0
2019-01-03 14:00:00,97.92,98.03,97.76,97.91,391498.0,91.9298,92.0331,91.7796,91.9205,391498.0
2019-01-03 14:05:00,97.91,98.26,97.9,98.21,277477.0,91.9205,92.249,91.9111,92.2021,277477.0
2019-01-03 14:10:00,98.22,98.3,98.09,98.12,215023.0,92.2115,92.2866,92.0894,92.1176,215023.0
2019-01-03 14:15:00,98.12,98.46,98.02,98.35,310291.0,92.1176,92.4368,92.0237,92.3335,310291.0
2019-01-03 14:20:00,98.33,98.39,98.17,98.34,215568.0,92.3148,92.3711,92.1646,92.3242,215568.0
2019-01-03 14:25:00,98.33,98.66,98.2,98.61,329218.0,92.3148,92.6246,92.1927,92.5776,329218.0
2019-01-03 14:30:00,98.62,98.82,98.46,98.56,357169.0,92.587,92.7748,92.4368,92.5307,357169.0
2019-01-03 14:35:00,98.56,98.59,98.28,98.51,304794.0,92.5307,92.5589,92.2678,92.4838,304794.0
2019-01-03 14:40:00,98.5,98.62,98.22,98.23,288901.0,92.4744,92.587,92.2115,92.2209,288901.0
2019-01-03 14:45:00,98.22,98.28,97.91,98.03,414159.0,92.2115,92.2678,91.9205,92.0331,414159.0
2019-01-03 14:50:00,98.03,98.1,97.94,98.03,393136.0,92.0331,92.0988,91.9486,92.0331,393136.0
2019-01-03 14:55:00,98.03,98.03,97.75,97.81,414864.0,92.0331,92.0331,91.7702,91.8266,414864.0
2019-01-03 15:00:00,97.82,97.89,97.71,97.8,358988.0,91.836,91.9017,91.7327,91.8172,358988.0
2019-01-03 15:05:00,97.81,98.0,97.7,97.74,267440.0,91.8266,92.005,91.7233,91.7609,267440.0
2019-01-03 15:10:00,97.73,97.84,97.54,97.58,404054.0,91.7515,91.8547,91.5731,91.6106,404054.0
2019-01-03 15:15:00,97.58,98.02,97.57,97.9,277049.0,91.6106,92.0237,91.6013,91.9111,277049.0
2019-01-03 15:20:00,97.89,98.03,97.65,97.67,306605.0,91.9017,92.0331,91.6764,91.6951,306605.0
2019-01-03 15:25:00,97.67,98.05,97.65,97.84,315128.0,91.6951,92.0519,91.6764,91.8547,315128.0
2019-01-03 15:30:00,97.84,98.31,97.75,98.14,484197.0,91.8547,92.296,91.7702,92.1364,484197.0
2019-01-03 15:35:00,98.15,98.28,97.8,97.86,536320.0,92.1458,92.2678,91.8172,91.8735,536320.0
2019-01-03 15:40:00,97.86,97.92,97.65,97.77,555696.0,91.8735,91.9298,91.6764,91.789,555696.0
2019-01-03 15:45:00,97.78,97.99,97.71,97.8,460547.0,91.7984,91.9956,91.7327,91.8172,460547.0
2019-01-03 15:50:00,97.81,97.99,97.46,97.59,759548.0,91.8266,91.9956,91.498,91.62,759548.0
2019-01-03 15:55:00,97.61,97.66,97.2,97.36,2330648.0,91.6388,91.6858,91.2539,91.4041,2330648.0
2019-01-04 09:30:00,99.69,99.77,98.93,99.32,1478464.0,93.5916,93.6667,92.8781,93.2442,1478464.0
2019-01-04 09:35:00,99.32,99.56,99.06,99.54,567159.0,93.2442,93.4695,93.0001,93.4507,567159.0
2019-01-04 09:40:00,99.55,100.0,99.51,99.87,808895.0,93.4601,93.8826,93.4226,93.7606,808895.0
2019-01-04 09:45:00,99.87,100.02,99.79,99.86,533543.0,93.7606,93.9014,93.6855,93.7512,533543.0
2019-01-04 09:50:00,99.87,100.17,99.73,100.04,572890.0,93.7606,94.0422,93.6291,93.9202,572890.0
2019-01-04 09:55:00,100.05,100.44,100.03,100.36,537981.0,93.9295,94.2957,93.9108,94.2206,537981.0
2019-01-04 10:00:00,100.36,100.49,100.32,100.37,441984.0,94.2206,94.3426,94.183,94.23,441984.0
2019-01-04 10:05:00,100.37,100.39,100.08,100.2,360905.0,94.23,94.2487,93.9577,94.0704,360905.0
2019-01-04 10:10:00,100.2,100.23,99.87,99.89,427130.0,94.0704,94.0985,93.7606,93.7793,427130.0
2019-01-04 10:15:00,99.9,100.0,99.8,99.83,271497.0,93.7887,93.8826,93.6948,93.723,271497.0
2019-01-04 10:20:00,99.83,100.81,99.58,100.79,917158.0,93.723,94.6431,93.4883,94.6243,917158.0
2019-01-04 10:25:00,100.77,101.33,100.77,101.33,852867.0,94.6055,95.1312,94.6055,95.1312,852867.0
2019-01-04 10:30:00,101.33,101.61,101.32,101.43,934643.0,95.1312,95.3941,95.1219,95.2251,934643.0
2019-01-04 10:35:00,101.44,101.96,101.42,101.67,1063096.0,95.2345,95.7227,95.2157,95.4504,1063096.0
2019-01-04 10:40:00,101.67,101.76,101.14,101.22,512830.0,95.4504,95.5349,94.9529,95.028,512830.0
2019-01-04 10:45:00,101.23,101.54,101.2,101.33,449188.0,95.0374,95.3284,95.0092,95.1312,449188.0
2019-01-04 10:50:00,101.33,101.54,101.25,101.32,434692.0,95.1312,95.3284,95.0561,95.1219,434692.0
2019-01-04 10:55:00,101.32,101.7,101.29,101.69,367648.0,95.1219,95.4786,95.0937,95.4692,367648.0
2019-01-04 11:00:00,101.68,102.01,101.63,101.9,717984.0,95.4598,95.7696,95.4129,95.6664,717984.0
2019-01-04 11:05:00,101.89,101.92,101.63,101.83,444662.0,95.657,95.6852,95.4129,95.6007,444662.0
2019-01-04 11:10:00,101.84,102.08,101.77,101.81,633592.0,95.61,95.8354,95.5443,95.5819,633592.0
2019-01-04 11:15:00,101.81,101.84,101.55,101.81,529185.0,95.5819,95.61,95.3378,95.5819,529185.0
2019-01-04 11:20:00,101.81,101.91,101.58,101.67,418451.0,95.5819,95.6758,95.366,95.4504,418451.0
2019-01-04 11:25:00,101.66,101.76,101.45,101.55,522942.0,95.4411,95.5349,95.2439,95.3378,522942.0
2019-01-04 11:30:00,101.55,101.73,101.27,101.72,482388.0,95.3378,95.5068,95.0749,95.4974,482388.0
2019-01-04 11:35:00,101.71,101.72,101.36,101.49,386873.0,95.488,95.4974,95.1594,95.2815,386873.0
2019-01-04 11:40:00,101.5,101.61,101.36,101.37,450891.0,95.2908,95.3941,95.1594,95.1688,450891.0
2019-01-04 11:45:00,101.37,101.65,101.37,101.49,352662.0,95.1688,95.4317,95.1688,95.2815,352662.0
2019-01-04 11:50:00,101.49,101.91,101.49,101.83,346825.0,95.2815,95.6758,95.2815,95.6007,346825.0
2019-01-04 11:55:00,101.83,101.87,101.61,101.72,343156.0,95.6007,95.6382,95.3941,95.4974,343156.0
2019-01-04 12:00:00,101.7,101.74,101.41,101.47,326084.0,95.4786,95.5162,95.2064,95.2627,326084.0
2019-01-04 12:05:00,101.47,101.66,101.37,101.59,310748.0,95.2627,95.4411,95.1688,95.3753,310748.0
2019-01-04 12:10:00,101.59,101.76,101.55,101.69,252193.0,95.3753,95.5349,95.3378,95.4692,252193.0
2019-01-04 12:15:00,101.69,102.01,101.65,101.99,333118.0,95.4692,95.7696,95.4317,95.7509,333118.0
2019-01-04 12:20:00,101.99,102.05,101.93,101.94,205410.0,95.7509,95.8072,95.6945,95.7039,205410.0
2019-01-04 12:25:00,101.94,101.97,101.82,101.88,264578.0,95.7039,95.7321,95.5913,95.6476,264578.0
2019-01-04 12:30:00,101.87,101.93,101.75,101.86,220301.0,95.6382,95.6945,95.5256,95.6288,220301.0
2019-01-04 12:35:00,101.86,101.92,101.8,101.85,172772.0,95.6288,95.6852,95.5725,95.6194,172772.0
2019-01-04 12:40:00,101.85,102.09,101.85,102.04,325142.0,95.6194,95.8448,95.6194,95.7978,325142.0
2019-01-04 12:45:00,102.05,102.3,101.96,102.28,419900.0,95.8072,96.0419,95.7227,96.0231,419900.0
2019-01-04 12:50:00,102.29,102.35,102.17,102.23,296564.0,96.0325,96.0888,95.9199,95.9762,296564.0
2019-01-04 12:55:00,102.23,102.37,102.1,102.14,397049.0,95.9762,96.1076,95.8541,95.8917,397049.0
2019-01-04 13:00:00,102.15,102.3,102.14,102.23,241720.0,95.9011,96.0419,95.8917,95.9762,241720.0
2019-01-04 13:05:00,102.22,102.47,102.22,102.43,285708.0,95.9668,96.2015,95.9668,96.164,285708.0
2019-01-04 13:10:00,102.43,102.51,102.39,102.42,369702.0,96.164,96.2391,96.1264,96.1546,369702.0
2019-01-04 13:15:00,102.43,102.48,102.32,102.41,233470.0,96.164,96.2109,96.0607,96.1452,233470.0
2019-01-04 13:20:00,102.4,102.5,102.32,102.33,178588.0,96.1358,96.2297,96.0607,96.0701,178588.0
2019-01-04 13:25:00,102.32,102.36,102.23,102.34,259903.0,96.0607,96.0982,95.9762,96.0795,259903.0
2019-01-04 13:30:00,102.34,102.49,102.33,102.37,219768.0,96.0795,96.2203,96.0701,96.1076,219768.0
2019-01-04 13:35:00,102.37,102.4,102.27,102.27,249692.0,96.1076,96.1358,96.0137,96.0137,249692.0
2019-01-04 13:40:00,102.26,102.3,101.97,101.98,384090.0,96.0044,96.0419,95.7321,95.7415,384090.0
2019-01-04 13:45:00,101.98,102.23,101.91,102.2,295536.0,95.7415,95.9762,95.6758,95.948,295536.0
2019-01-04 13:50:00,102.21,102.23,102.06,102.13,213110.0,95.9574,95.9762,95.8166,95.8823,213110.0
2019-01-04 13:55:00,102.13,102.19,101.92,102.05,326086.0,95.8823,95.9386,95.6852,95.8072,326086.0
2019-01-04 14:00:00,102.06,102.11,101.89,102.0,279677.0,95.8166,95.8635,95.657,95.7603,279677.0
2019-01-04 14:05:00,102.01,102.05,101.74,101.83,259461.0,95.7696,95.8072,95.5162,95.6007,259461.0
2019-01-04 14:10:00,101.83,102.0,101.83,101.95,204839.0,95.6007,95.7603,95.6007,95.7133,204839.0
2019-01-04 14:15:00,101.95,102.09,101.83,102.02,288817.0,95.7133,95.8448,95.6007,95.779,288817.0
2019-01-04 14:20:00,102.02,102.21,101.94,102.19,354508.0,95.779,95.9574,95.7039,95.9386,354508.0
2019-01-04 14:25:00,102.19,102.28,102.17,102.22,191182.0,95.9386,96.0231,95.9199,95.9668,191182.0
2019-01-04 14:30:00,102.22,102.3,102.18,102.26,181185.0,95.9668,96.0419,95.9292,96.0044,181185.0
2019-01-04 14:35:00,102.26,102.35,102.2,102.24,182103.0,96.0044,96.0888,95.948,95.9856,182103.0
2019-01-04 14:40:00,102.25,102.35,102.17,102.24,281305.0,95.995,96.0888,95.9199,95.9856,281305.0
2019-01-04 14:45:00,102.24,102.24,101.8,101.94,361392.0,95.9856,95.9856,95.5725,95.7039,361392.0
2019-01-04 14:50:00,101.94,102.04,101.84,101.95,263065.0,95.7039,95.7978,95.61,95.7133,263065.0
2019-01-04 14:55:00,101.94,101.95,101.63,101.68,442367.0,95.7039,95.7133,95.4129,95.4598,442367.0
2019-01-04 15:00:00,101.67,101.97,101.64,101.94,276773.0,95.4504,95.7321,95.4223,95.7039,276773.0
2019-01-04 15:05:00,101.94,102.01,101.74,101.75,424593.0,95.7039,95.7696,95.5162,95.5256,424593.0
2019-01-04 15:10:00,101.76,101.92,101.71,101.87,309866.0,95.5349,95.6852,95.488,95.6382,309866.0
2019-01-04 15:15:00,101.87,102.05,101.81,101.92,333916.0,95.6382,95.8072,95.5819,95.6852,333916.0
2019-01-04 15:20:00,101.92,101.97,101.55,101.57,386852.0,95.6852,95.7321,95.3378,95.3566,386852.0
2019-01-04 15:25:00,101.57,101.71,101.42,101.51,485515.0,95.3566,95.488,95.2157,95.3002,485515.0
2019-01-04 15:30:00,101.51,101.71,101.42,101.67,447265.0,95.3002,95.488,95.2157,95.4504,447265.0
2019-01-04 15:35:00,101.67,101.74,101.55,101.6,377455.0,95.4504,95.5162,95.3378,95.3847,377455.0
2019-01-04 15:40:00,101.61,101.78,101.51,101.73,590370.0,95.3941,95.5537,95.3002,95.5068,590370.0
2019-01-04 15:45:00,101.72,101.93,101.68,101.7,586964.0,95.4974,95.6945,95.4598,95.4786,586964.0
2019-01-04 15:50:00,101.71,101.84,101.67,101.69,553779.0,95.488,95.61,95.4504,95.4692,553779.0
2019-01-04 15:55:00,101.69,101.95,101.69,101.93,1801452.0,95.4692,95.7133,95.4692,95.6945,1801452.0
2019-01-07 09:30:00,101.64,101.99,101.37,101.8,1229478.0,95.4223,95.7509,95.1688,95.5725,1229478.0
2019-01-07 09:35:00,101.8,101.93,101.27,101.42,793046.0,95.5725,95.6945,95.0749,95.2157,793046.0
2019-01-07 09:40:00,101.42,101.89,101.3,101.87,488772.0,95.2157,95.657,95.1031,95.6382,488772.0
2019-01-07 09:45:00,101.87,102.01,101.78,101.81,588970.0,95.6382,95.7696,95.5537,95.5819,588970.0
2019-01-07 09:50:00,101.83,101.92,101.25,101.29,517419.0,95.6007,95.6852,95.0561,95.0937,517419.0
2019-01-07 09:55:00,101.29,101.66,101.25,101.61,290835.0,95.0937,95.4411,95.0561,95.3941,290835.0
2019-01-07 10:00:00,101.6,101.76,101.4,101.75,516450.0,95.3847,95.5349,95.197,95.5256,516450.0
2019-01-07 10:05:00,101.75,101.8,101.46,101.5,342299.0,95.5256,95.5725,95.2533,95.2908,342299.0
2019-01-07 10:10:00,101.5,101.55,101.28,101.4,291726.0,95.2908,95.3378,95.0843,95.197,291726.0
2019-01-07 10:15:00,101.4,101.43,101.14,101.2,303483.0,95.197,95.2251,94.9529,95.0092,303483.0
2019-01-07 10:20:00,101.21,101.35,100.98,101.3,364019.0,95.0186,95.15,94.8027,95.1031,364019.0
2019-01-07 10:25:00,101.31,101.64,101.22,101.63,362563.0,95.1125,95.4223,95.028,95.4129,362563.0
2019-01-07 10:30:00,101.61,102.17,101.61,102.15,411552.0,95.3941,95.9199,95.3941,95.9011,411552.0
2019-01-07 10:35:00,102.15,102.41,102.13,102.39,796624.0,95.9011,96.1452,95.8823,96.1264,796624.0
2019-01-07 10:40:00,102.4,102.54,102.24,102.25,586362.0,96.1358,96.2672,95.9856,95.995,586362.0
2019-01-07 10:45:00,102.24,102.35,102.06,102.2,335838.0,95.9856,96.0888,95.8166,95.948,335838.0
2019-01-07 10:50:00,102.19,102.35,102.15,102.3,274553.0,95.9386,96.0888,95.9011,96.0419,274553.0
2019-01-07 10:55:00,102.3,102.36,102.19,102.28,317053.0,96.0419,96.0982,95.9386,96.0231,317053.0
2019-01-07 11:00:00,102.28,102.38,102.15,102.28,346750.0,96.0231,96.117,95.9011,96.0231,346750.0
2019-01-07 11:05:00,102.28,102.45,102.2,102.42,382465.0,96.0231,96.1827,95.948,96.1546,382465.0
2019-01-07 11:10:00,102.43,102.53,102.36,102.42,378840.0,96.164,96.2578,96.0982,96.1546,378840.0
2019-01-07 11:15:00,102.41,102.49,102.34,102.46,279280.0,96.1452,96.2203,96.0795,96.1921,279280.0
2019-01-07 11:20:00,102.44,102.56,102.37,102.43,350477.0,96.1733,96.286,96.1076,96.164,350477.0
2019-01-07 11:25:00,102.43,102.44,102.27,102.33,268070.0,96.164,96.1733,96.0137,96.0701,268070.0
2019-01-07 11:30:00,102.33,102.5,102.28,102.47,274749.0,96.0701,96.2297,96.0231,96.2015,274749.0
2019-01-07 11:35:00,102.48,102.73,102.43,102.67,479403.0,96.2109,96.4456,96.164,96.3893,479403.0
2019-01-07 11:40:00,102.67,102.83,102.56,102.81,354677.0,96.3893,96.5395,96.286,96.5207,354677.0
2019-01-07 11:45:00,102.81,103.13,102.79,103.04,725961.0,96.5207,96.8211,96.5019,96.7366,725961.0
2019-01-07 11:50:00,103.04,103.15,102.97,103.12,363121.0,96.7366,96.8399,96.6709,96.8117,363121.0
2019-01-07 11:55:00,103.13,103.27,103.09,103.18,283421.0,96.8211,96.9526,96.7836,96.8681,283421.0
2019-01-07 12:00:00,103.18,103.24,102.92,102.93,349742.0,96.8681,96.9244,96.624,96.6334,349742.0
2019-01-07 12:05:00,102.92,102.94,102.76,102.86,288051.0,96.624,96.6428,96.4738,96.5676,288051.0
2019-01-07 12:10:00,102.85,102.88,102.78,102.88,172416.0,96.5583,96.5864,96.4925,96.5864,172416.0
2019-01-07 12:15:00,102.87,102.91,102.74,102.81,148138.0,96.577,96.6146,96.455,96.5207,148138.0
2019-01-07 12:20:00,102.8,102.93,102.75,102.91,119670.0,96.5113,96.6334,96.4644,96.6146,119670.0
2019-01-07 12:25:00,102.91,103.04,102.87,102.94,202393.0,96.6146,96.7366,96.577,96.6428,202393.0
2019-01-07 12:30:00,102.95,103.0,102.81,102.96,188240.0,96.6521,96.6991,96.5207,96.6615,188240.0
2019-01-07 12:35:00,102.95,103.0,102.87,102.99,157081.0,96.6521,96.6991,96.577,96.6897,157081.0
2019-01-07 12:40:00,103.0,103.05,102.96,102.98,149463.0,96.6991,96.746,96.6615,96.6803,149463.0
2019-01-07 12:45:00,102.99,103.14,102.99,103.03,197738.0,96.6897,96.8305,96.6897,96.7272,197738.0
2019-01-07 12:50:00,103.03,103.03,102.89,102.96,192433.0,96.7272,96.7272,96.5958,96.6615,192433.0
2019-01-07 12:55:00,102.97,103.12,102.93,103.07,155504.0,96.6709,96.8117,96.6334,96.7648,155504.0
2019-01-07 13:00:00,103.07,103.21,103.04,103.16,204017.0,96.7648,96.8962,96.7366,96.8493,204017.0
2019-01-07 13:05:00,103.17,103.17,103.02,103.11,178577.0,96.8587,96.8587,96.7179,96.8024,178577.0
2019-01-07 13:10:00,103.1,103.24,103.1,103.13,187527.0,96.793,96.9244,96.793,96.8211,187527.0
2019-01-07 13:15:00,103.13,103.19,103.02,103.17,184731.0,96.8211,96.8775,96.7179,96.8587,184731.0
2019-01-07 13:20:00,103.17,103.21,102.96,103.02,198774.0,96.8587,96.8962,96.6615,96.7179,198774.0
2019-01-07 13:25:00,103.02,103.13,102.97,103.05,216813.0,96.7179,96.8211,96.6709,96.746,216813.0
2019-01-07 13:30:00,103.04,103.14,102.94,103.1,178816.0,96.7366,96.8305,96.6428,96.793,178816.0
2019-01-07 13:35:00,103.09,103.13,103.01,103.03,160525.0,96.7836,96.8211,96.7085,96.7272,160525.0
2019-01-07 13:40:00,103.02,103.18,102.95,103.12,140526.0,96.7179,96.8681,96.6521,96.8117,140526.0
2019-01-07 13:45:00,103.11,103.12,102.7,102.76,393946.0,96.8024,96.8117,96.4174,96.4738,393946.0
2019-01-07 13:50:00,102.75,102.81,102.69,102.8,174369.0,96.4644,96.5207,96.408,96.5113,174369.0
2019-01-07 13:55:00,102.8,102.88,102.74,102.79,184007.0,96.5113,96.5864,96.455,96.5019,184007.0
2019-01-07 14:00:00,102.78,102.92,102.75,102.87,109399.0,96.4925,96.624,96.4644,96.577,109399.0
2019-01-07 14:05:00,102.87,102.89,102.58,102.65,279431.0,96.577,96.5958,96.3048,96.3705,279431.0
2019-01-07 14:10:00,102.64,102.75,102.51,102.74,219718.0,96.3611,96.4644,96.2391,96.455,219718.0
2019-01-07 14:15:00,102.74,102.74,102.54,102.63,231197.0,96.455,96.455,96.2672,96.3517,231197.0
2019-01-07 14:20:00,102.63,102.7,102.53,102.54,232631.0,96.3517,96.4174,96.2578,96.2672,232631.0
2019-01-07 14:25:00,102.54,102.56,102.35,102.35,242211.0,96.2672,96.286,96.0888,96.0888,242211.0
2019-01-07 14:30:00,102.34,102.44,102.28,102.4,353225.0,96.0795,96.1733,96.0231,96.1358,353225.0
2019-01-07 14:35:00,102.39,102.41,102.27,102.34,245249.0,96.1264,96.1452,96.0137,96.0795,245249.0
2019-01-07 14:40:00,102.34,102.41,102.24,102.29,174273.0,96.0795,96.1452,95.9856,96.0325,174273.0
2019-01-07 14:45:00,102.29,102.34,102.2,102.33,202696.0,96.0325,96.0795,95.948,96.0701,202696.0
2019-01-07 14:50:00,102.32,102.36,102.12,102.21,207522.0,96.0607,96.0982,95.8729,95.9574,207522.0
2019-01-07 14:55:00,102.2,102.2,101.97,102.05,367967.0,95.948,95.948,95.7321,95.8072,367967.0
2019-01-07 15:00:00,102.04,102.27,102.02,102.23,270190.0,95.7978,96.0137,95.779,95.9762,270190.0
2019-01-07 15:05:00,102.23,102.27,102.13,102.19,195386.0,95.9762,96.0137,95.8823,95.9386,195386.0
2019-01-07 15:10:00,102.19,102.26,102.02,102.23,255918.0,95.9386,96.0044,95.779,95.9762,255918.0
2019-01-07 15:15:00,102.23,102.35,102.23,102.32,260153.0,95.9762,96.0888,95.9762,96.0607,260153.0
2019-01-07 15:20:00,102.33,102.33,102.13,102.17,267472.0,96.0701,96.0701,95.8823,95.9199,267472.0
2019-01-07 15:25:00,102.17,102.32,102.15,102.23,235824.0,95.9199,96.0607,95.9011,95.9762,235824.0
2019-01-07 15:30:00,102.23,102.31,102.04,102.23,328095.0,95.9762,96.0513,95.7978,95.9762,328095.0
2019-01-07 15:35:00,102.23,102.41,102.16,102.32,259367.0,95.9762,96.1452,95.9105,96.0607,259367.0
2019-01-07 15:40:00,102.31,102.34,102.15,102.2,236617.0,96.0513,96.0795,95.9011,95.948,236617.0
2019-01-07 15:45:00,102.21,102.37,102.15,102.2,404467.0,95.9574,96.1076,95.9011,95.948,404467.0
2019-01-07 15:50:00,102.2,102.21,102.03,102.07,537691.0,95.948,95.9574,95.7884,95.826,537691.0
2019-01-07 15:55:00,102.07,102.27,102.0,102.06,1567918.0,95.826,96.0137,95.7603,95.8166,1567918.0
2019-01-08 09:30:00,103.09,103.63,102.96,103.62,1259053.0,96.7836,97.2905,96.6615,97.2812,1259053.0
2019-01-08 09:35:00,103.63,103.7,103.27,103.32,744265.0,97.2905,97.3563,96.9526,96.9995,744265.0
2019-01-08 09:40:00,103.33,103.97,103.29,103.81,871607.0,97.0089,97.6097,96.9713,97.4595,871607.0
2019-01-08 09:45:00,103.8,103.88,103.13,103.29,715734.0,97.4501,97.5253,96.8211,96.9713,715734.0
2019-01-08 09:50:00,103.3,103.31,102.95,103.05,685561.0,96.9807,96.9901,96.6521,96.746,685561.0
2019-01-08 09:55:00,103.04,103.17,102.89,103.06,517526.0,96.7366,96.8587,96.5958,96.7554,517526.0
2019-01-08 10:00:00,103.07,103.33,103.06,103.3,324402.0,96.7648,97.0089,96.7554,96.9807,324402.0
2019-01-08 10:05:00,103.3,103.37,103.19,103.31,342185.0,96.9807,97.0464,96.8775,96.9901,342185.0
2019-01-08 10:10:00,103.32,103.39,102.82,102.93,507221.0,96.9995,97.0652,96.5301,96.6334,507221.0
2019-01-08 10:15:00,102.92,102.94,102.45,102.54,474245.0,96.624,96.6428,96.1827,96.2672,474245.0
2019-01-08 10:20:00,102.54,102.76,102.53,102.71,405182.0,96.2672,96.4738,96.2578,96.4268,405182.0
2019-01-08 10:25:00,102.7,102.83,102.52,102.54,411559.0,96.4174,96.5395,96.2484,96.2672,411559.0
2019-01-08 10:30:00,102.54,102.71,102.38,102.5,435016.0,96.2672,96.4268,96.117,96.2297,435016.0
2019-01-08 10:35:00,102.49,102.59,102.33,102.59,269440.0,96.2203,96.3142,96.0701,96.3142,269440.0
2019-01-08 10:40:00,102.58,102.61,102.25,102.3,265228.0,96.3048,96.3329,95.995,96.0419,265228.0
2019-01-08 10:45:00,102.3,102.32,102.1,102.21,429527.0,96.0419,96.0607,95.8541,95.9574,429527.0
2019-01-08 10:50:00,102.22,102.24,101.8,101.95,517953.0,95.9668,95.9856,95.5725,95.7133,517953.0
2019-01-08 10:55:00,101.95,102.02,101.9,101.99,372898.0,95.7133,95.779,95.6664,95.7509,372898.0
2019-01-08 11:00:00,102.0,102.3,101.92,102.27,396746.0,95.7603,96.0419,95.6852,96.0137,396746.0
2019-01-08 11:05:00,102.27,102.51,102.19,102.42,322437.0,96.0137,96.2391,95.9386,96.1546,322437.0
2019-01-08 11:10:00,102.42,102.43,102.19,102.27,239689.0,96.1546,96.164,95.9386,96.0137,239689.0
2019-01-08 11:15:00,102.27,102.45,102.22,102.36,243020.0,96.0137,96.1827,95.9668,96.0982,243020.0
2019-01-08 11:20:00,102.37,102.42,102.16,102.26,218422.0,96.1076,96.1546,95.9105,96.0044,218422.0
2019-01-08 11:25:00,102.27,102.32,102.05,102.14,251224.0,96.0137,96.0607,95.8072,95.8917,251224.0
2019-01-08 11:30:00,102.14,102.15,101.73,101.8,507770.0,95.8917,95.9011,95.5068,95.5725,507770.0
2019-01-08 11:35:00,101.79,101.98,101.71,101.94,192995.0,95.5631,95.7415,95.488,95.7039,192995.0
2019-01-08 11:40:00,101.95,102.05,101.88,101.93,176527.0,95.7133,95.8072,95.6476,95.6945,176527.0
2019-01-08 11:45:00,101.93,102.13,101.9,102.09,173465.0,95.6945,95.8823,95.6664,95.8448,173465.0
2019-01-08 11:50:00,102.09,102.18,101.99,102.01,201713.0,95.8448,95.9292,95.7509,95.7696,201713.0
2019-01-08 11:55:00,102.0,102.28,102.0,102.24,214473.0,95.7603,96.0231,95.7603,95.9856,214473.0
2019-01-08 12:00:00,102.24,102.38,102.13,102.38,264542.0,95.9856,96.117,95.8823,96.117,264542.0
2019-01-08 12:05:00,102.37,102.38,102.19,102.22,148291.0,96.1076,96.117,95.9386,95.9668,148291.0
2019-01-08 12:10:00,102.21,102.31,102.09,102.31,161808.0,95.9574,96.0513,95.8448,96.0513,161808.0
2019-01-08 12:15:00,102.3,102.66,102.3,102.57,260561.0,96.0419,96.3799,96.0419,96.2954,260561.0
2019-01-08 12:20:00,102.57,102.59,102.46,102.56,131319.0,96.2954,96.3142,96.1921,96.286,131319.0
2019-01-08 12:25:00,102.56,102.68,102.48,102.52,171496.0,96.286,96.3987,96.2109,96.2484,171496.0
2019-01-08 12:30:00,102.51,102.73,102.51,102.63,189692.0,96.2391,96.4456,96.2391,96.3517,189692.0
2019-01-08 12:35:00,102.61,102.62,102.39,102.47,209746.0,96.3329,96.3423,96.1264,96.2015,209746.0
2019-01-08 12:40:00,102.47,102.57,102.42,102.53,172429.0,96.2015,96.2954,96.1546,96.2578,172429.0
2019-01-08 12:45:00,102.53,102.59,102.21,102.23,287126.0,96.2578,96.3142,95.9574,95.9762,287126.0
2019-01-08 12:50:00,102.21,102.34,102.15,102.31,143978.0,95.9574,96.0795,95.9011,96.0513,143978.0
2019-01-08 12:55:00,102.32,102.43,102.18,102.38,149275.0,96.0607,96.164,95.9292,96.117,149275.0
2019-01-08 13:00:00,102.39,102.52,102.16,102.51,221235.0,96.1264,96.2484,95.9105,96.2391,221235.0
2019-01-08 13:05:00,102.51,102.57,102.45,102.5,102244.0,96.2391,96.2954,96.1827,96.2297,102244.0
2019-01-08 13:10:00,102.5,102.65,102.44,102.6,181011.0,96.2297,96.3705,96.1733,96.3236,181011.0
2019-01-08 13:15:00,102.59,102.66,102.48,102.5,141130.0,96.3142,96.3799,96.2109,96.2297,141130.0
2019-01-08 13:20:00,102.5,102.66,102.49,102.56,154140.0,96.2297,96.3799,96.2203,96.286,154140.0
2019-01-08 13:25:00,102.56,102.63,102.52,102.56,161707.0,96.286,96.3517,96.2484,96.286,161707.0
2019-01-08 13:30:00,102.56,102.69,102.53,102.65,117135.0,96.286,96.408,96.2578,96.3705,117135.0
2019-01-08 13:35:00,102.65,102.7,102.62,102.66,136168.0,96.3705,96.4174,96.3423,96.3799,136168.0
2019-01-08 13:40:00,102.66,102.68,102.55,102.59,98819.0,96.3799,96.3987,96.2766,96.3142,98819.0
2019-01-08 13:45:00,102.57,102.74,102.46,102.73,221570.0,96.2954,96.455,96.1921,96.4456,221570.0
2019-01-08 13:50:00,102.74,103.13,102.72,103.13,350000.0,96.455,96.8211,96.4362,96.8211,350000.0
2019-01-08 13:55:00,103.13,103.16,102.95,102.96,191017.0,96.8211,96.8493,96.6521,96.6615,191017.0
2019-01-08 14:00:00,102.96,103.05,102.83,102.87,144436.0,96.6615,96.746,96.5395,96.577,144436.0
2019-01-08 14:05:00,102.88,102.93,102.74,102.85,186072.0,96.5864,96.6334,96.455,96.5583,186072.0
2019-01-08 14:10:00,102.85,102.99,102.84,102.98,140945.0,96.5583,96.6897,96.5489,96.6803,140945.0
2019-01-08 14:15:00,102.99,103.16,102.94,103.13,300900.0,96.6897,96.8493,96.6428,96.8211,300900.0
2019-01-08 14:20:00,103.13,103.14,102.83,102.85,275859.0,96.8211,96.8305,96.5395,96.5583,275859.0
2019-01-08 14:25:00,102.85,102.92,102.74,102.86,153597.0,96.5583,96.624,96.455,96.5676,153597.0
2019-01-08 14:30:00,102.86,102.97,102.77,102.92,133392.0,96.5676,96.6709,96.4832,96.624,133392.0
2019-01-08 14:35:00,102.91,102.94,102.78,102.91,120337.0,96.6146,96.6428,96.4925,96.6146,120337.0
2019-01-08 14:40:00,102.92,103.02,102.9,102.98,148596.0,96.624,96.7179,96.6052,96.6803,148596.0
2019-01-08 14:45:00,102.99,103.1,102.88,103.05,192947.0,96.6897,96.793,96.5864,96.746,192947.0
2019-01-08 14:50:00,103.05,103.08,102.91,103.04,138247.0,96.746,96.7742,96.6146,96.7366,138247.0
2019-01-08 14:55:00,103.03,103.03,102.82,102.92,155466.0,96.7272,96.7272,96.5301,96.624,155466.0
2019-01-08 15:00:00,102.91,102.92,102.69,102.72,222712.0,96.6146,96.624,96.408,96.4362,222712.0
2019-01-08 15:05:00,102.72,102.84,102.51,102.84,287619.0,96.4362,96.5489,96.2391,96.5489,287619.0
2019-01-08 15:10:00,102.83,102.98,102.77,102.97,173250.0,96.5395,96.6803,96.4832,96.6709,173250.0
2019-01-08 15:15:00,102.96,103.0,102.89,102.96,149925.0,96.6615,96.6991,96.5958,96.6615,149925.0
2019-01-08 15:20:00,102.95,102.99,102.86,102.93,182491.0,96.6521,96.6897,96.5676,96.6334,182491.0
2019-01-08 15:25:00,102.93,102.94,102.81,102.89,209793.0,96.6334,96.6428,96.5207,96.5958,209793.0
2019-01-08 15:30:00,102.9,102.94,102.84,102.9,228800.0,96.6052,96.6428,96.5489,96.6052,228800.0
2019-01-08 15:35:00,102.9,102.95,102.83,102.84,189417.0,96.6052,96.6521,96.5395,96.5489,189417.0
2019-01-08 15:40:00,102.84,102.85,102.62,102.69,374386.0,96.5489,96.5583,96.3423,96.408,374386.0
2019-01-08 15:45:00,102.68,102.77,102.62,102.65,454217.0,96.3987,96.4832,96.3423,96.3705,454217.0
2019-01-08 15:50:00,102.66,102.89,102.6,102.88,454484.0,96.3799,96.5958,96.3236,96.5864,454484.0
2019-01-08 15:55:00,102.88,102.95,102.7,102.81,1334158.0,96.5864,96.6521,96.4174,96.5207,1334158.0
2019-01-09 09:30:00,103.86,104.13,103.59,104.08,1360523.0,97.5065,97.76,97.253,97.713,1360523.0
2019-01-09 09:35:00,104.08,104.27,103.93,104.0,721238.0,97.713,97.8914,97.5722,97.6379,721238.0
2019-01-09 09:40:00,103.99,104.07,103.76,103.97,571190.0,97.6285,97.7036,97.4126,97.6097,571190.0
2019-01-09 09:45:00,103.97,104.03,103.54,103.65,528103.0,97.6097,97.6661,97.206,97.3093,528103.0
2019-01-09 09:50:00,103.66,104.14,103.64,104.14,437149.0,97.3187,97.7693,97.2999,97.7693,437149.0
2019-01-09 09:55:00,104.14,104.21,104.04,104.15,424649.0,97.7693,97.8351,97.6755,97.7787,424649.0
2019-01-09 10:00:00,104.15,104.29,103.9,104.08,425939.0,97.7787,97.9102,97.544,97.713,425939.0
2019-01-09 10:05:00,104.07,104.12,103.63,103.99,524486.0,97.7036,97.7506,97.2905,97.6285,524486.0
2019-01-09 10:10:00,104.0,104.15,103.84,103.89,488826.0,97.6379,97.7787,97.4877,97.5346,488826.0
2019-01-09 10:15:00,103.89,104.01,103.81,103.96,326444.0,97.5346,97.6473,97.4595,97.6004,326444.0
2019-01-09 10:20:00,103.97,104.18,103.97,104.13,307476.0,97.6097,97.8069,97.6097,97.76,307476.0
2019-01-09 10:25:00,104.14,104.19,103.97,104.08,331696.0,97.7693,97.8163,97.6097,97.713,331696.0
2019-01-09 10:30:00,104.08,104.14,103.54,103.56,440642.0,97.713,97.7693,97.206,97.2248,440642.0
2019-01-09 10:35:00,103.56,103.76,103.4,103.63,437228.0,97.2248,97.4126,97.0746,97.2905,437228.0
2019-01-09 10:40:00,103.62,103.66,103.25,103.32,430894.0,97.2812,97.3187,96.9338,96.9995,430894.0
2019-01-09 10:45:00,103.33,103.6,103.24,103.59,297485.0,97.0089,97.2624,96.9244,97.253,297485.0
2019-01-09 10:50:00,103.59,103.71,103.53,103.61,289860.0,97.253,97.3657,97.1967,97.2718,289860.0
2019-01-09 10:55:00,103.62,103.81,103.5,103.79,261607.0,97.2812,97.4595,97.1685,97.4408,261607.0
2019-01-09 11:00:00,103.79,104.17,103.68,104.15,451276.0,97.4408,97.7975,97.3375,97.7787,451276.0
2019-01-09 11:05:00,104.15,104.27,104.02,104.07,404219.0,97.7787,97.8914,97.6567,97.7036,404219.0
2019-01-09 11:10:00,104.07,104.44,103.96,104.25,368507.0,97.7036,98.051,97.6004,97.8726,368507.0
2019-01-09 11:15:00,104.27,104.36,104.11,104.32,297010.0,97.8914,97.9759,97.7412,97.9383,297010.0
2019-01-09 11:20:00,104.31,104.4,104.17,104.34,285762.0,97.9289,98.0134,97.7975,97.9571,285762.0
2019-01-09 11:25:00,104.34,104.46,104.24,104.36,267387.0,97.9571,98.0698,97.8632,97.9759,267387.0
2019-01-09 11:30:00,104.36,104.37,104.13,104.22,223632.0,97.9759,97.9853,97.76,97.8445,223632.0
2019-01-09 11:35:00,104.22,104.27,104.01,104.12,234969.0,97.8445,97.8914,97.6473,97.7506,234969.0
2019-01-09 11:40:00,104.12,104.22,103.99,104.18,276953.0,97.7506,97.8445,97.6285,97.8069,276953.0
2019-01-09 11:45:00,104.18,104.35,104.09,104.28,280341.0,97.8069,97.9665,97.7224,97.9008,280341.0
2019-01-09 11:50:00,104.27,104.62,104.27,104.57,464792.0,97.8914,98.22,97.8914,98.173,464792.0
2019-01-09 11:55:00,104.58,104.62,104.39,104.42,256977.0,98.1824,98.22,98.0041,98.0322,256977.0
2019-01-09 12:00:00,104.41,104.48,104.25,104.37,295696.0,98.0228,98.0885,97.8726,97.9853,295696.0
2019-01-09 12:05:00,104.37,104.37,104.2,104.28,198210.0,97.9853,97.9853,97.8257,97.9008,198210.0
2019-01-09 12:10:00,104.29,104.3,104.14,104.25,229929.0,97.9102,97.9196,97.7693,97.8726,229929.0
2019-01-09 12:15:00,104.26,104.33,104.2,104.29,232040.0,97.882,97.9477,97.8257,97.9102,232040.0
2019-01-09 12:20:00,104.29,104.3,104.13,104.18,183033.0,97.9102,97.9196,97.76,97.8069,183033.0
2019-01-09 12:25:00,104.17,104.39,104.14,104.37,255416.0,97.7975,98.0041,97.7693,97.9853,255416.0
2019-01-09 12:30:00,104.37,104.62,104.34,104.57,319141.0,97.9853,98.22,97.9571,98.173,319141.0
2019-01-09 12:35:00,104.57,104.66,104.49,104.5,269624.0,98.173,98.2575,98.0979,98.1073,269624.0
2019-01-09 12:40:00,104.51,104.55,104.45,104.48,179771.0,98.1167,98.1543,98.0604,98.0885,179771.0
2019-01-09 12:45:00,104.48,104.74,104.47,104.67,386003.0,98.0885,98.3326,98.0792,98.2669,386003.0
2019-01-09 12:50:00,104.68,104.79,104.63,104.65,182591.0,98.2763,98.3796,98.2294,98.2481,182591.0
2019-01-09 12:55:00,104.65,104.69,104.61,104.67,163514.0,98.2481,98.2857,98.2106,98.2669,163514.0
2019-01-09 13:00:00,104.68,104.7,104.44,104.48,208900.0,98.2763,98.2951,98.051,98.0885,208900.0
2019-01-09 13:05:00,104.47,104.48,104.33,104.47,202025.0,98.0792,98.0885,97.9477,98.0792,202025.0
2019-01-09 13:10:00,104.48,104.59,104.43,104.59,124439.0,98.0885,98.1918,98.0416,98.1918,124439.0
2019-01-09 13:15:00,104.59,104.68,104.54,104.64,240117.0,98.1918,98.2763,98.1449,98.2388,240117.0
2019-01-09 13:20:00,104.64,104.77,104.63,104.75,256017.0,98.2388,98.3608,98.2294,98.342,256017.0
2019-01-09 13:25:00,104.74,104.75,104.61,104.66,135869.0,98.3326,98.342,98.2106,98.2575,135869.0
2019-01-09 13:30:00,104.67,104.7,104.55,104.56,209386.0,98.2669,98.2951,98.1543,98.1637,209386.0
2019-01-09 13:35:00,104.56,104.69,104.56,104.63,164439.0,98.1637,98.2857,98.1637,98.2294,164439.0
2019-01-09 13:40:00,104.64,104.7,104.62,104.64,180659.0,98.2388,98.2951,98.22,98.2388,180659.0
2019-01-09 13:45:00,104.65,104.65,104.49,104.51,165728.0,98.2481,98.2481,98.0979,98.1167,165728.0
2019-01-09 13:50:00,104.52,104.52,104.39,104.43,212016.0,98.1261,98.1261,98.0041,98.0416,212016.0
2019-01-09 13:55:00,104.44,104.52,104.4,104.49,115926.0,98.051,98.1261,98.0134,98.0979,115926.0
2019-01-09 14:00:00,104.48,104.88,104.47,104.64,455203.0,98.0885,98.4641,98.0792,98.2388,455203.0
2019-01-09 14:05:00,104.64,104.85,104.63,104.84,304475.0,98.2388,98.4359,98.2294,98.4265,304475.0
2019-01-09 14:10:00,104.84,104.84,104.57,104.6,304282.0,98.4265,98.4265,98.173,98.2012,304282.0
2019-01-09 14:15:00,104.62,104.64,104.14,104.17,366547.0,98.22,98.2388,97.7693,97.7975,366547.0
2019-01-09 14:20:00,104.17,104.31,103.98,104.17,339885.0,97.7975,97.9289,97.6191,97.7975,339885.0
2019-01-09 14:25:00,104.17,104.3,104.12,104.24,225278.0,97.7975,97.9196,97.7506,97.8632,225278.0
2019-01-09 14:30:00,104.24,104.35,104.06,104.26,253519.0,97.8632,97.9665,97.6942,97.882,253519.0
2019-01-09 14:35:00,104.26,104.35,104.14,104.3,144116.0,97.882,97.9665,97.7693,97.9196,144116.0
2019-01-09 14:40:00,104.3,104.37,104.25,104.33,140692.0,97.9196,97.9853,97.8726,97.9477,140692.0
2019-01-09 14:45:00,104.33,104.5,104.29,104.5,245917.0,97.9477,98.1073,97.9102,98.1073,245917.0
2019-01-09 14:50:00,104.49,104.5,104.36,104.38,232471.0,98.0979,98.1073,97.9759,97.9947,232471.0
2019-01-09 14:55:00,104.38,104.38,104.25,104.27,178678.0,97.9947,97.9947,97.8726,97.8914,178678.0
2019-01-09 15:00:00,104.27,104.38,104.2,104.3,240615.0,97.8914,97.9947,97.8257,97.9196,240615.0
2019-01-09 15:05:00,104.31,104.35,104.21,104.33,215715.0,97.9289,97.9665,97.8351,97.9477,215715.0
2019-01-09 15:10:00,104.33,104.4,104.27,104.31,280625.0,97.9477,98.0134,97.8914,97.9289,280625.0
2019-01-09 15:15:00,104.32,104.4,104.28,104.3,261392.0,97.9383,98.0134,97.9008,97.9196,261392.0
2019-01-09 15:20:00,104.3,104.33,104.2,104.29,274810.0,97.9196,97.9477,97.8257,97.9102,274810.0
2019-01-09 15:25:00,104.28,104.34,104.17,104.24,315561.0,97.9008,97.9571,97.7975,97.8632,315561.0
2019-01-09 15:30:00,104.25,104.33,104.14,104.29,341995.0,97.8726,97.9477,97.7693,97.9102,341995.0
2019-01-09 15:35:00,104.3,104.3,104.06,104.15,422026.0,97.9196,97.9196,97.6942,97.7787,422026.0
2019-01-09 15:40:00,104.15,104.22,104.03,104.18,400332.0,97.7787,97.8445,97.6661,97.8069,400332.0
2019-01-09 15:45:00,104.18,104.22,103.96,104.09,543962.0,97.8069,97.8445,97.6004,97.7224,543962.0
2019-01-09 15:50:00,104.09,104.1,103.88,103.99,457155.0,97.7224,97.7318,97.5253,97.6285,457155.0
2019-01-09 15:55:00,103.99,104.4,103.93,104.31,1180563.0,97.6285,98.0134,97.5722,97.9289,1180563.0
2019-01-10 09:30:00,103.25,103.6,102.84,103.17,915555.0,96.9338,97.2624,96.5489,96.8587,915555.0
2019-01-10 09:35:00,103.18,103.36,103.0,103.24,422031.0,96.8681,97.0371,96.6991,96.9244,422031.0
2019-01-10 09:40:00,103.23,103.37,102.94,102.99,373252.0,96.915,97.0464,96.6428,96.6897,373252.0
2019-01-10 09:45:00,102.98,103.11,102.92,102.99,373903.0,96.6803,96.8024,96.624,96.6897,373903.0
2019-01-10 09:50:00,102.98,103.04,102.66,102.68,389816.0,96.6803,96.7366,96.3799,96.3987,389816.0
2019-01-10 09:55:00,102.69,102.94,102.59,102.9,435398.0,96.408,96.6428,96.3142,96.6052,435398.0
2019-01-10 10:00:00,102.91,103.02,102.75,102.81,430334.0,96.6146,96.7179,96.4644,96.5207,430334.0
2019-01-10 10:05:00,102.8,102.95,102.76,102.93,256167.0,96.5113,96.6521,96.4738,96.6334,256167.0
2019-01-10 10:10:00,102.95,103.08,102.88,102.88,340493.0,96.6521,96.7742,96.5864,96.5864,340493.0
2019-01-10 10:15:00,102.87,102.92,102.62,102.8,321358.0,96.577,96.624,96.3423,96.5113,321358.0
2019-01-10 10:20:00,102.8,103.23,102.73,103.23,441129.0,96.5113,96.915,96.4456,96.915,441129.0
2019-01-10 10:25:00,103.25,103.55,103.24,103.51,325311.0,96.9338,97.2154,96.9244,97.1779,325311.0
2019-01-10 10:30:00,103.51,103.58,103.42,103.45,254067.0,97.1779,97.2436,97.0934,97.1216,254067.0
2019-01-10 10:35:00,103.45,103.57,103.39,103.54,232745.0,97.1216,97.2342,97.0652,97.206,232745.0
2019-01-10 10:40:00,103.55,103.57,103.38,103.42,214308.0,97.2154,97.2342,97.0558,97.0934,214308.0
2019-01-10 10:45:00,103.41,103.5,103.26,103.49,251908.0,97.084,97.1685,96.9432,97.1591,251908.0
2019-01-10 10:50:00,103.48,103.63,103.46,103.56,189195.0,97.1497,97.2905,97.1309,97.2248,189195.0
2019-01-10 10:55:00,103.55,103.66,103.49,103.54,154033.0,97.2154,97.3187,97.1591,97.206,154033.0
2019-01-10 11:00:00,103.55,103.57,103.26,103.36,209099.0,97.2154,97.2342,96.9432,97.0371,209099.0
2019-01-10 11:05:00,103.36,103.58,103.36,103.52,216142.0,97.0371,97.2436,97.0371,97.1873,216142.0
2019-01-10 11:10:00,103.52,103.6,103.44,103.52,155433.0,97.1873,97.2624,97.1122,97.1873,155433.0
2019-01-10 11:15:00,103.52,103.59,103.3,103.32,255984.0,97.1873,97.253,96.9807,96.9995,255984.0
2019-01-10 11:20:00,103.33,103.44,103.25,103.33,197889.0,97.0089,97.1122,96.9338,97.0089,197889.0
2019-01-10 11:25:00,103.33,103.34,103.22,103.25,177549.0,97.0089,97.0183,96.9056,96.9338,177549.0
2019-01-10 11:30:00,103.26,103.41,103.21,103.37,156586.0,96.9432,97.084,96.8962,97.0464,156586.0
2019-01-10 11:35:00,103.38,103.59,103.37,103.56,231953.0,97.0558,97.253,97.0464,97.2248,231953.0
2019-01-10 11:40:00,103.56,103.61,103.42,103.44,144722.0,97.2248,97.2718,97.0934,97.1122,144722.0
2019-01-10 11:45:00,103.44,103.45,103.29,103.39,152868.0,97.1122,97.1216,96.9713,97.0652,152868.0
2019-01-10 11:50:00,103.38,103.44,103.3,103.43,115099.0,97.0558,97.1122,96.9807,97.1028,115099.0
2019-01-10 11:55:00,103.43,103.5,103.32,103.45,169851.0,97.1028,97.1685,96.9995,97.1216,169851.0
2019-01-10 12:00:00,103.44,103.58,103.27,103.31,246487.0,97.1122,97.2436,96.9526,96.9901,246487.0
2019-01-10 12:05:00,103.31,103.34,103.24,103.27,176272.0,96.9901,97.0183,96.9244,96.9526,176272.0
2019-01-10 12:10:00,103.28,103.3,103.03,103.15,636734.0,96.962,96.9807,96.7272,96.8399,636734.0
2019-01-10 12:15:00,103.16,103.23,103.1,103.12,172574.0,96.8493,96.915,96.793,96.8117,172574.0
2019-01-10 12:20:00,103.11,103.11,103.04,103.11,220205.0,96.8024,96.8024,96.7366,96.8024,220205.0
2019-01-10 12:25:00,103.11,103.12,103.0,103.04,241692.0,96.8024,96.8117,96.6991,96.7366,241692.0
2019-01-10 12:30:00,103.05,103.06,102.91,102.92,228705.0,96.746,96.7554,96.6146,96.624,228705.0
2019-01-10 12:35:00,102.92,103.04,102.9,103.02,202599.0,96.624,96.7366,96.6052,96.7179,202599.0
2019-01-10 12:40:00,103.03,103.04,102.94,103.02,153830.0,96.7272,96.7366,96.6428,96.7179,153830.0
2019-01-10 12:45:00,103.02,103.38,103.01,103.27,359633.0,96.7179,97.0558,96.7085,96.9526,359633.0
2019-01-10 12:50:00,103.28,103.47,103.23,103.34,337834.0,96.962,97.1403,96.915,97.0183,337834.0
2019-01-10 12:55:00,103.34,103.36,103.23,103.25,195436.0,97.0183,97.0371,96.915,96.9338,195436.0
2019-01-10 13:00:00,103.26,103.26,103.09,103.12,221597.0,96.9432,96.9432,96.7836,96.8117,221597.0
2019-01-10 13:05:00,103.12,103.18,102.77,102.81,344732.0,96.8117,96.8681,96.4832,96.5207,344732.0
2019-01-10 13:10:00,102.79,102.91,102.77,102.78,196020.0,96.5019,96.6146,96.4832,96.4925,196020.0
2019-01-10 13:15:00,102.78,102.8,102.62,102.73,310868.0,96.4925,96.5113,96.3423,96.4456,310868.0
2019-01-10 13:20:00,102.72,102.89,102.62,102.85,227576.0,96.4362,96.5958,96.3423,96.5583,227576.0
2019-01-10 13:25:00,102.85,102.99,102.81,102.85,205293.0,96.5583,96.6897,96.5207,96.5583,205293.0
2019-01-10 13:30:00,102.85,102.9,102.72,102.8,218703.0,96.5583,96.6052,96.4362,96.5113,218703.0
2019-01-10 13:35:00,102.8,102.81,102.57,102.59,187459.0,96.5113,96.5207,96.2954,96.3142,187459.0
2019-01-10 13:40:00,102.59,102.6,102.38,102.54,286413.0,96.3142,96.3236,96.117,96.2672,286413.0
2019-01-10 13:45:00,102.55,102.72,102.54,102.69,155439.0,96.2766,96.4362,96.2672,96.408,155439.0
2019-01-10 13:50:00,102.7,102.8,102.67,102.73,191683.0,96.4174,96.5113,96.3893,96.4456,191683.0
2019-01-10 13:55:00,102.73,102.9,102.7,102.86,170922.0,96.4456,96.6052,96.4174,96.5676,170922.0
2019-01-10 14:00:00,102.85,103.01,102.85,102.92,253492.0,96.5583,96.7085,96.5583,96.624,253492.0
2019-01-10 14:05:00,102.93,103.19,102.92,103.13,268740.0,96.6334,96.8775,96.624,96.8211,268740.0
2019-01-10 14:10:00,103.13,103.16,103.02,103.07,229191.0,96.8211,96.8493,96.7179,96.7648,229191.0
2019-01-10 14:15:00,103.07,103.22,103.07,103.22,189895.0,96.7648,96.9056,96.7648,96.9056,189895.0
2019-01-10 14:20:00,103.22,103.37,103.15,103.21,323360.0,96.9056,97.0464,96.8399,96.8962,323360.0
2019-01-10 14:25:00,103.21,103.21,103.01,103.01,277606.0,96.8962,96.8962,96.7085,96.7085,277606.0
2019-01-10 14:30:00,103.01,103.08,103.0,103.02,220937.0,96.7085,96.7742,96.6991,96.7179,220937.0
2019-01-10 14:35:00,103.02,103.05,102.9,102.99,251678.0,96.7179,96.746,96.6052,96.6897,251678.0
2019-01-10 14:40:00,102.99,103.18,102.96,103.15,259320.0,96.6897,96.8681,96.6615,96.8399,259320.0
2019-01-10 14:45:00,103.17,103.18,102.97,102.98,200350.0,96.8587,96.8681,96.6709,96.6803,200350.0
2019-01-10 14:50:00,102.98,103.05,102.93,102.98,217679.0,96.6803,96.746,96.6334,96.6803,217679.0
2019-01-10 14:55:00,102.99,103.19,102.94,103.17,201114.0,96.6897,96.8775,96.6428,96.8587,201114.0
2019-01-10 15:00:00,103.17,103.39,103.14,103.31,433539.0,96.8587,97.0652,96.8305,96.9901,433539.0
2019-01-10 15:05:00,103.31,103.39,103.27,103.27,251046.0,96.9901,97.0652,96.9526,96.9526,251046.0
2019-01-10 15:10:00,103.27,103.46,103.19,103.45,413330.0,96.9526,97.1309,96.8775,97.1216,413330.0
2019-01-10 15:15:00,103.44,103.45,103.25,103.27,219780.0,97.1122,97.1216,96.9338,96.9526,219780.0
2019-01-10 15:20:00,103.26,103.36,103.18,103.33,202909.0,96.9432,97.0371,96.8681,97.0089,202909.0
2019-01-10 15:25:00,103.33,103.38,103.29,103.31,207532.0,97.0089,97.0558,96.9713,96.9901,207532.0
2019-01-10 15:30:00,103.32,103.5,103.2,103.39,348536.0,96.9995,97.1685,96.8868,97.0652,348536.0
2019-01-10 15:35:00,103.38,103.41,103.29,103.37,250264.0,97.0558,97.084,96.9713,97.0464,250264.0
2019-01-10 15:40:00,103.37,103.57,103.35,103.54,298485.0,97.0464,97.2342,97.0277,97.206,298485.0
2019-01-10 15:45:00,103.54,103.59,103.45,103.53,377021.0,97.206,97.253,97.1216,97.1967,377021.0
2019-01-10 15:50:00,103.53,103.63,103.52,103.63,470250.0,97.1967,97.2905,97.1873,97.2905,470250.0
2019-01-10 15:55:00,103.63,103.75,103.47,103.59,1166909.0,97.2905,97.4032,97.1403,97.253,1166909.0
2019-01-11 09:30:00,102.94,103.44,102.76,102.83,855534.0,96.6428,97.1122,96.4738,96.5395,855534.0
2019-01-11 09:35:00,102.83,102.91,102.51,102.55,426259.0,96.5395,96.6146,96.2391,96.2766,426259.0
2019-01-11 09:40:00,102.55,102.75,102.39,102.42,456198.0,96.2766,96.4644,96.1264,96.1546,456198.0
2019-01-11 09:45:00,102.43,102.54,102.21,102.25,561484.0,96.164,96.2672,95.9574,95.995,561484.0
2019-01-11 09:50:00,102.25,102.26,101.94,102.2,544954.0,95.995,96.0044,95.7039,95.948,544954.0
2019-01-11 09:55:00,102.2,102.43,101.95,102.41,478668.0,95.948,96.164,95.7133,96.1452,478668.0
2019-01-11 10:00:00,102.4,102.57,102.3,102.44,539887.0,96.1358,96.2954,96.0419,96.1733,539887.0
2019-01-11 10:05:00,102.43,102.66,102.43,102.65,357025.0,96.164,96.3799,96.164,96.3705,357025.0
2019-01-11 10:10:00,102.65,102.71,102.57,102.62,280295.0,96.3705,96.4268,96.2954,96.3423,280295.0
2019-01-11 10:15:00,102.62,102.68,102.53,102.64,276850.0,96.3423,96.3987,96.2578,96.3611,276850.0
2019-01-11 10:20:00,102.65,102.65,102.46,102.53,272301.0,96.3705,96.3705,96.1921,96.2578,272301.0
2019-01-11 10:25:00,102.52,102.52,102.06,102.06,394425.0,96.2484,96.2484,95.8166,95.8166,394425.0
2019-01-11 10:30:00,102.06,102.24,102.0,102.17,318439.0,95.8166,95.9856,95.7603,95.9199,318439.0
2019-01-11 10:35:00,102.18,102.32,102.14,102.3,268412.0,95.9292,96.0607,95.8917,96.0419,268412.0
2019-01-11 10:40:00,102.3,102.45,102.16,102.38,232428.0,96.0419,96.1827,95.9105,96.117,232428.0
2019-01-11 10:45:00,102.38,102.46,102.35,102.38,210490.0,96.117,96.1921,96.0888,96.117,210490.0
2019-01-11 10:50:00,102.39,102.4,102.15,102.35,220648.0,96.1264,96.1358,95.9011,96.0888,220648.0
2019-01-11 10:55:00,102.34,102.52,102.34,102.48,193238.0,96.0795,96.2484,96.0795,96.2109,193238.0
2019-01-11 11:00:00,102.48,102.52,102.35,102.38,212259.0,96.2109,96.2484,96.0888,96.117,212259.0
2019-01-11 11:05:00,102.38,102.54,102.34,102.48,173069.0,96.117,96.2672,96.0795,96.2109,173069.0
2019-01-11 11:10:00,102.48,102.51,102.17,102.26,265812.0,96.2109,96.2391,95.9199,96.0044,265812.0
2019-01-11 11:15:00,102.25,102.33,102.19,102.25,349343.0,95.995,96.0701,95.9386,95.995,349343.0
2019-01-11 11:20:00,102.25,102.25,102.05,102.18,263720.0,95.995,95.995,95.8072,95.9292,263720.0
2019-01-11 11:25:00,102.18,102.18,101.92,101.98,330249.0,95.9292,95.9292,95.6852,95.7415,330249.0
2019-01-11 11:30:00,101.98,102.08,101.94,102.02,272889.0,95.7415,95.8354,95.7039,95.779,272889.0
2019-01-11 11:35:00,102.02,102.07,101.92,102.01,229391.0,95.779,95.826,95.6852,95.7696,229391.0
2019-01-11 11:40:00,102.02,102.05,101.95,102.01,247028.0,95.779,95.8072,95.7133,95.7696,247028.0
2019-01-11 11:45:00,102.02,102.31,102.01,102.3,295935.0,95.779,96.0513,95.7696,96.0419,295935.0
2019-01-11 11:50:00,102.3,102.31,102.12,102.15,237421.0,96.0419,96.0513,95.8729,95.9011,237421.0
2019-01-11 11:55:00,102.15,102.27,102.1,102.25,179361.0,95.9011,96.0137,95.8541,95.995,179361.0
2019-01-11 12:00:00,102.24,102.35,102.19,102.29,219972.0,95.9856,96.0888,95.9386,96.0325,219972.0
2019-01-11 12:05:00,102.3,102.41,102.24,102.27,181626.0,96.0419,96.1452,95.9856,96.0137,181626.0
2019-01-11 12:10:00,102.27,102.34,102.2,102.32,166423.0,96.0137,96.0795,95.948,96.0607,166423.0
2019-01-11 12:15:00,102.33,102.35,102.21,102.23,175541.0,96.0701,96.0888,95.9574,95.9762,175541.0
2019-01-11 12:20:00,102.23,102.24,102.12,102.14,163744.0,95.9762,95.9856,95.8729,95.8917,163744.0
2019-01-11 12:25:00,102.15,102.21,102.1,102.16,183165.0,95.9011,95.9574,95.8541,95.9105,183165.0
2019-01-11 12:30:00,102.16,102.27,102.13,102.19,148481.0,95.9105,96.0137,95.8823,95.9386,148481.0
2019-01-11 12:35:00,102.19,102.2,102.07,102.14,228533.0,95.9386,95.948,95.826,95.8917,228533.0
2019-01-11 12:40:00,102.14,102.17,102.09,102.1,119792.0,95.8917,95.9199,95.8448,95.8541,119792.0
2019-01-11 12:45:00,102.1,102.11,101.99,102.04,191443.0,95.8541,95.8635,95.7509,95.7978,191443.0
2019-01-11 12:50:00,102.04,102.07,101.97,101.98,171630.0,95.7978,95.826,95.7321,95.7415,171630.0
2019-01-11 12:55:00,101.98,102.1,101.97,102.04,131819.0,95.7415,95.8541,95.7321,95.7978,131819.0
2019-01-11 13:00:00,102.03,102.06,101.85,101.86,267314.0,95.7884,95.8166,95.6194,95.6288,267314.0
2019-01-11 13:05:00,101.86,101.91,101.79,101.81,221780.0,95.6288,95.6758,95.5631,95.5819,221780.0
2019-01-11 13:10:00,101.82,101.91,101.7,101.71,300702.0,95.5913,95.6758,95.4786,95.488,300702.0
2019-01-11 13:15:00,101.72,101.86,101.64,101.81,240434.0,95.4974,95.6288,95.4223,95.5819,240434.0
2019-01-11 13:20:00,101.81,101.81,101.72,101.73,167708.0,95.5819,95.5819,95.4974,95.5068,167708.0
2019-01-11 13:25:00,101.72,101.88,101.68,101.85,185084.0,95.4974,95.6476,95.4598,95.6194,185084.0
2019-01-11 13:30:00,101.85,101.9,101.8,101.89,152325.0,95.6194,95.6664,95.5725,95.657,152325.0
2019-01-11 13:35:00,101.89,101.91,101.79,101.89,161269.0,95.657,95.6758,95.5631,95.657,161269.0
2019-01-11 13:40:00,101.9,101.99,101.86,101.98,150831.0,95.6664,95.7509,95.6288,95.7415,150831.0
2019-01-11 13:45:00,101.98,101.99,101.9,101.93,121406.0,95.7415,95.7509,95.6664,95.6945,121406.0
2019-01-11 13:50:00,101.92,102.0,101.88,101.95,131463.0,95.6852,95.7603,95.6476,95.7133,131463.0
2019-01-11 13:55:00,101.95,101.96,101.76,101.77,274504.0,95.7133,95.7227,95.5349,95.5443,274504.0
2019-01-11 14:00:00,101.76,101.86,101.66,101.74,271367.0,95.5349,95.6288,95.4411,95.5162,271367.0
2019-01-11 14:05:00,101.74,101.8,101.71,101.77,184388.0,95.5162,95.5725,95.488,95.5443,184388.0
2019-01-11 14:10:00,101.77,101.91,101.76,101.86,271117.0,95.5443,95.6758,95.5349,95.6288,271117.0
2019-01-11 14:15:00,101.87,102.09,101.85,102.07,204304.0,95.6382,95.8448,95.6194,95.826,204304.0
2019-01-11 14:20:00,102.07,102.1,102.0,102.07,167896.0,95.826,95.8541,95.7603,95.826,167896.0
2019-01-11 14:25:00,102.08,102.15,102.04,102.13,186823.0,95.8354,95.9011,95.7978,95.8823,186823.0
2019-01-11 14:30:00,102.14,102.25,102.14,102.22,197389.0,95.8917,95.995,95.8917,95.9668,197389.0
2019-01-11 14:35:00,102.21,102.33,102.21,102.31,228920.0,95.9574,96.0701,95.9574,96.0513,228920.0
2019-01-11 14:40:00,102.3,102.37,102.23,102.36,163917.0,96.0419,96.1076,95.9762,96.0982,163917.0
2019-01-11 14:45:00,102.36,102.42,102.31,102.4,258662.0,96.0982,96.1546,96.0513,96.1358,258662.0
2019-01-11 14:50:00,102.4,102.46,102.32,102.36,417946.0,96.1358,96.1921,96.0607,96.0982,417946.0
2019-01-11 14:55:00,102.36,102.46,102.33,102.43,279021.0,96.0982,96.1921,96.0701,96.164,279021.0
2019-01-11 15:00:00,102.44,102.47,102.4,102.42,151328.0,96.1733,96.2015,96.1358,96.1546,151328.0
2019-01-11 15:05:00,102.42,102.62,102.41,102.59,280995.0,96.1546,96.3423,96.1452,96.3142,280995.0
2019-01-11 15:10:00,102.59,102.63,102.53,102.55,227666.0,96.3142,96.3517,96.2578,96.2766,227666.0
2019-01-11 15:15:00,102.55,102.59,102.53,102.56,240145.0,96.2766,96.3142,96.2578,96.286,240145.0
2019-01-11 15:20:00,102.57,102.59,102.54,102.56,345303.0,96.2954,96.3142,96.2672,96.286,345303.0
2019-01-11 15:25:00,102.57,102.57,102.35,102.4,331781.0,96.2954,96.2954,96.0888,96.1358,331781.0
2019-01-11 15:30:00,102.4,102.53,102.39,102.52,256141.0,96.1358,96.2578,96.1264,96.2484,256141.0
2019-01-11 15:35:00,102.52,102.63,102.46,102.63,263338.0,96.2484,96.3517,96.1921,96.3517,263338.0
2019-01-11 15:40:00,102.63,102.64,102.6,102.63,349961.0,96.3517,96.3611,96.3236,96.3517,349961.0
2019-01-11 15:45:00,102.63,102.68,102.62,102.66,516684.0,96.3517,96.3987,96.3423,96.3799,516684.0
2019-01-11 15:50:00,102.66,102.77,102.65,102.76,537967.0,96.3799,96.4832,96.3705,96.4738,537967.0
2019-01-11 15:55:00,102.76,102.91,102.71,102.77,1812823.0,96.4738,96.6146,96.4268,96.4832,1812823.0
2019-01-14 09:30:00,101.9,102.13,101.79,101.91,880864.0,95.6664,95.8823,95.5631,95.6758,880864.0
2019-01-14 09:35:00,101.9,102.11,101.75,102.05,508490.0,95.6664,95.8635,95.5256,95.8072,508490.0
2019-01-14 09:40:00,102.05,102.2,101.82,101.88,322909.0,95.8072,95.948,95.5913,95.6476,322909.0
2019-01-14 09:45:00,101.9,101.99,101.7,101.8,480571.0,95.6664,95.7509,95.4786,95.5725,480571.0
2019-01-14 09:50:00,101.79,101.9,101.69,101.77,366150.0,95.5631,95.6664,95.4692,95.5443,366150.0
2019-01-14 09:55:00,101.77,101.82,101.36,101.37,346132.0,95.5443,95.5913,95.1594,95.1688,346132.0
2019-01-14 10:00:00,101.39,101.47,101.27,101.45,380995.0,95.1876,95.2627,95.0749,95.2439,380995.0
2019-01-14 10:05:00,101.46,101.58,101.26,101.51,464197.0,95.2533,95.366,95.0655,95.3002,464197.0
2019-01-14 10:10:00,101.52,101.69,101.47,101.67,450490.0,95.3096,95.4692,95.2627,95.4504,450490.0
2019-01-14 10:15:00,101.67,101.72,101.48,101.68,417287.0,95.4504,95.4974,95.2721,95.4598,417287.0
2019-01-14 10:20:00,101.67,101.82,101.65,101.71,341401.0,95.4504,95.5913,95.4317,95.488,341401.0
2019-01-14 10:25:00,101.7,101.75,101.63,101.71,280411.0,95.4786,95.5256,95.4129,95.488,280411.0
2019-01-14 10:30:00,101.7,101.97,101.69,101.9,342875.0,95.4786,95.7321,95.4692,95.6664,342875.0
2019-01-14 10:35:00,101.91,101.97,101.86,101.91,171579.0,95.6758,95.7321,95.6288,95.6758,171579.0
2019-01-14 10:40:00,101.91,101.99,101.86,101.98,159037.0,95.6758,95.7509,95.6288,95.7415,159037.0
2019-01-14 10:45:00,101.98,102.03,101.78,101.86,270850.0,95.7415,95.7884,95.5537,95.6288,270850.0
2019-01-14 10:50:00,101.87,101.99,101.82,101.97,158027.0,95.6382,95.7509,95.5913,95.7321,158027.0
2019-01-14 10:55:00,101.97,102.16,101.96,102.01,216240.0,95.7321,95.9105,95.7227,95.7696,216240.0
2019-01-14 11:00:00,102.01,102.18,101.93,102.08,285228.0,95.7696,95.9292,95.6945,95.8354,285228.0
2019-01-14 11:05:00,102.08,102.11,101.96,102.04,177078.0,95.8354,95.8635,95.7227,95.7978,177078.0
2019-01-14 11:10:00,102.06,102.11,101.98,102.1,155900.0,95.8166,95.8635,95.7415,95.8541,155900.0
2019-01-14 11:15:00,102.11,102.19,101.96,101.97,244387.0,95.8635,95.9386,95.7227,95.7321,244387.0
2019-01-14 11:20:00,101.96,102.06,101.88,102.01,148825.0,95.7227,95.8166,95.6476,95.7696,148825.0
2019-01-14 11:25:00,102.01,102.05,101.96,102.02,144176.0,95.7696,95.8072,95.7227,95.779,144176.0
2019-01-14 11:30:00,102.02,102.1,101.94,102.01,290077.0,95.779,95.8541,95.7039,95.7696,290077.0
2019-01-14 11:35:00,102.01,102.14,101.97,102.12,370256.0,95.7696,95.8917,95.7321,95.8729,370256.0
2019-01-14 11:40:00,102.13,102.18,101.51,102.17,484459.0,95.8823,95.9292,95.3002,95.9199,484459.0
2019-01-14 11:45:00,102.18,102.19,102.05,102.09,117279.0,95.9292,95.9386,95.8072,95.8448,117279.0
2019-01-14 11:50:00,102.09,102.12,101.94,102.01,155159.0,95.8448,95.8729,95.7039,95.7696,155159.0
2019-01-14 11:55:00,102.0,102.1,101.98,102.03,166609.0,95.7603,95.8541,95.7415,95.7884,166609.0
2019-01-14 12:00:00,102.03,102.04,101.92,101.96,180771.0,95.7884,95.7978,95.6852,95.7227,180771.0
2019-01-14 12:05:00,101.95,102.0,101.87,101.93,135580.0,95.7133,95.7603,95.6382,95.6945,135580.0
2019-01-14 12:10:00,101.94,101.99,101.87,101.94,113017.0,95.7039,95.7509,95.6382,95.7039,113017.0
2019-01-14 12:15:00,101.94,102.07,101.92,101.98,156908.0,95.7039,95.826,95.6852,95.7415,156908.0
2019-01-14 12:20:00,101.97,101.99,101.91,101.95,110354.0,95.7321,95.7509,95.6758,95.7133,110354.0
2019-01-14 12:25:00,101.95,101.97,101.9,101.92,88429.0,95.7133,95.7321,95.6664,95.6852,88429.0
2019-01-14 12:30:00,101.93,101.96,101.83,101.96,127397.0,95.6945,95.7227,95.6007,95.7227,127397.0
2019-01-14 12:35:00,101.97,101.99,101.89,101.95,77323.0,95.7321,95.7509,95.657,95.7133,77323.0
2019-01-14 12:40:00,101.95,101.97,101.86,101.93,88102.0,95.7133,95.7321,95.6288,95.6945,88102.0
2019-01-14 12:45:00,101.93,101.99,101.91,101.92,106615.0,95.6945,95.7509,95.6758,95.6852,106615.0
2019-01-14 12:50:00,101.93,101.93,101.83,101.86,95931.0,95.6945,95.6945,95.6007,95.6288,95931.0
2019-01-14 12:55:00,101.86,101.95,101.86,101.91,195716.0,95.6288,95.7133,95.6288,95.6758,195716.0
2019-01-14 13:00:00,101.9,102.0,101.85,101.98,125014.0,95.6664,95.7603,95.6194,95.7415,125014.0
2019-01-14 13:05:00,101.98,101.99,101.86,101.93,133759.0,95.7415,95.7509,95.6288,95.6945,133759.0
2019-01-14 13:10:00,101.93,101.98,101.87,101.95,292560.0,95.6945,95.7415,95.6382,95.7133,292560.0
2019-01-14 13:15:00,101.95,101.97,101.86,101.88,146583.0,95.7133,95.7321,95.6288,95.6476,146583.0
2019-01-14 13:20:00,101.87,101.97,101.87,101.89,125059.0,95.6382,95.7321,95.6382,95.657,125059.0
2019-01-14 13:25:00,101.89,101.9,101.78,101.83,123614.0,95.657,95.6664,95.5537,95.6007,123614.0
2019-01-14 13:30:00,101.83,101.88,101.8,101.81,101953.0,95.6007,95.6476,95.5725,95.5819,101953.0
2019-01-14 13:35:00,101.81,101.91,101.8,101.91,145073.0,95.5819,95.6758,95.5725,95.6758,145073.0
2019-01-14 13:40:00,101.9,101.91,101.84,101.87,102592.0,95.6664,95.6758,95.61,95.6382,102592.0
2019-01-14 13:45:00,101.87,101.93,101.77,101.79,155101.0,95.6382,95.6945,95.5443,95.5631,155101.0
2019-01-14 13:50:00,101.79,101.81,101.73,101.78,109859.0,95.5631,95.5819,95.5068,95.5537,109859.0
2019-01-14 13:55:00,101.78,101.79,101.7,101.75,110133.0,95.5537,95.5631,95.4786,95.5256,110133.0
2019-01-14 14:00:00,101.75,101.76,101.65,101.73,166044.0,95.5256,95.5349,95.4317,95.5068,166044.0
2019-01-14 14:05:00,101.74,101.83,101.73,101.78,170517.0,95.5162,95.6007,95.5068,95.5537,170517.0
2019-01-14 14:10:00,101.77,101.82,101.71,101.77,105618.0,95.5443,95.5913,95.488,95.5443,105618.0
2019-01-14 14:15:00,101.78,101.79,101.64,101.66,156083.0,95.5537,95.5631,95.4223,95.4411,156083.0
2019-01-14 14:20:00,101.67,101.77,101.67,101.71,135172.0,95.4504,95.5443,95.4504,95.488,135172.0
2019-01-14 14:25:00,101.71,101.75,101.65,101.72,139496.0,95.488,95.5256,95.4317,95.4974,139496.0
2019-01-14 14:30:00,101.72,101.77,101.71,101.75,132509.0,95.4974,95.5443,95.488,95.5256,132509.0
2019-01-14 14:35:00,101.74,101.83,101.73,101.8,137806.0,95.5162,95.6007,95.5068,95.5725,137806.0
2019-01-14 14:40:00,101.79,101.98,101.79,101.97,150143.0,95.5631,95.7415,95.5631,95.7321,150143.0
2019-01-14 14:45:00,101.97,102.02,101.92,102.01,137609.0,95.7321,95.779,95.6852,95.7696,137609.0
2019-01-14 14:50:00,102.02,102.04,101.98,102.03,98349.0,95.779,95.7978,95.7415,95.7884,98349.0
2019-01-14 14:55:00,102.03,102.21,102.02,102.18,175618.0,95.7884,95.9574,95.779,95.9292,175618.0
2019-01-14 15:00:00,102.18,102.2,102.13,102.15,174747.0,95.9292,95.948,95.8823,95.9011,174747.0
2019-01-14 15:05:00,102.14,102.2,102.13,102.19,158427.0,95.8917,95.948,95.8823,95.9386,158427.0
2019-01-14 15:10:00,102.2,102.22,102.15,102.18,248256.0,95.948,95.9668,95.9011,95.9292,248256.0
2019-01-14 15:15:00,102.18,102.23,102.15,102.18,133594.0,95.9292,95.9762,95.9011,95.9292,133594.0
2019-01-14 15:20:00,102.17,102.38,102.17,102.38,313061.0,95.9199,96.117,95.9199,96.117,313061.0
2019-01-14 15:25:00,102.37,102.44,102.29,102.34,324978.0,96.1076,96.1733,96.0325,96.0795,324978.0
2019-01-14 15:30:00,102.34,102.39,102.32,102.35,232153.0,96.0795,96.1264,96.0607,96.0888,232153.0
2019-01-14 15:35:00,102.34,102.38,102.31,102.32,225013.0,96.0795,96.117,96.0513,96.0607,225013.0
2019-01-14 15:40:00,102.32,102.32,102.17,102.18,291155.0,96.0607,96.0607,95.9199,95.9292,291155.0
2019-01-14 15:45:00,102.18,102.21,102.03,102.06,379236.0,95.9292,95.9574,95.7884,95.8166,379236.0
2019-01-14 15:50:00,102.05,102.11,101.94,101.94,438345.0,95.8072,95.8635,95.7039,95.7039,438345.0
2019-01-14 15:55:00,101.94,102.26,101.91,102.05,1194288.0,95.7039,96.0044,95.6758,95.8072,1194288.0
2019-01-15 09:30:00,102.59,102.59,101.88,102.57,989049.0,96.3142,96.3142,95.6476,96.2954,989049.0
2019-01-15 09:35:00,102.57,103.56,102.56,103.5,779273.0,96.2954,97.2248,96.286,97.1685,779273.0
2019-01-15 09:40:00,103.5,103.93,103.32,103.92,551608.0,97.1685,97.5722,96.9995,97.5628,551608.0
2019-01-15 09:45:00,103.93,104.18,103.89,104.16,662706.0,97.5722,97.8069,97.5346,97.7881,662706.0
2019-01-15 09:50:00,104.16,104.45,104.15,104.36,832744.0,97.7881,98.0604,97.7787,97.9759,832744.0
2019-01-15 09:55:00,104.37,104.52,104.18,104.46,599264.0,97.9853,98.1261,97.8069,98.0698,599264.0
2019-01-15 10:00:00,104.47,104.79,104.47,104.59,664091.0,98.0792,98.3796,98.0792,98.1918,664091.0
2019-01-15 10:05:00,104.58,104.6,104.36,104.41,421712.0,98.1824,98.2012,97.9759,98.0228,421712.0
2019-01-15 10:10:00,104.41,104.64,104.19,104.59,563551.0,98.0228,98.2388,97.8163,98.1918,563551.0
2019-01-15 10:15:00,104.58,104.61,104.38,104.58,473014.0,98.1824,98.2106,97.9947,98.1824,473014.0
2019-01-15 10:20:00,104.59,104.61,104.39,104.57,399908.0,98.1918,98.2106,98.0041,98.173,399908.0
2019-01-15 10:25:00,104.58,104.62,104.44,104.51,390794.0,98.1824,98.22,98.051,98.1167,390794.0
2019-01-15 10:30:00,104.52,104.67,104.31,104.51,309262.0,98.1261,98.2669,97.9289,98.1167,309262.0
2019-01-15 10:35:00,104.52,104.67,104.42,104.65,397687.0,98.1261,98.2669,98.0322,98.2481,397687.0
2019-01-15 10:40:00,104.66,104.75,104.47,104.57,528292.0,98.2575,98.342,98.0792,98.173,528292.0
2019-01-15 10:45:00,104.58,104.62,104.34,104.39,241928.0,98.1824,98.22,97.9571,98.0041,241928.0
2019-01-15 10:50:00,104.38,104.54,104.37,104.46,179669.0,97.9947,98.1449,97.9853,98.0698,179669.0
2019-01-15 10:55:00,104.47,104.53,104.28,104.39,325729.0,98.0792,98.1355,97.9008,98.0041,325729.0
2019-01-15 11:00:00,104.4,104.53,104.36,104.52,232339.0,98.0134,98.1355,97.9759,98.1261,232339.0
2019-01-15 11:05:00,104.52,104.64,104.39,104.43,262335.0,98.1261,98.2388,98.0041,98.0416,262335.0
2019-01-15 11:10:00,104.42,104.42,104.25,104.26,231218.0,98.0322,98.0322,97.8726,97.882,231218.0
2019-01-15 11:15:00,104.26,104.43,104.23,104.31,217176.0,97.882,98.0416,97.8538,97.9289,217176.0
2019-01-15 11:20:00,104.33,104.39,104.2,104.22,212916.0,97.9477,98.0041,97.8257,97.8445,212916.0
2019-01-15 11:25:00,104.22,104.38,104.16,104.29,177524.0,97.8445,97.9947,97.7881,97.9102,177524.0
2019-01-15 11:30:00,104.29,104.4,104.18,104.19,258495.0,97.9102,98.0134,97.8069,97.8163,258495.0
2019-01-15 11:35:00,104.2,104.35,104.19,104.29,222088.0,97.8257,97.9665,97.8163,97.9102,222088.0
2019-01-15 11:40:00,104.28,104.53,104.24,104.49,371267.0,97.9008,98.1355,97.8632,98.0979,371267.0
2019-01-15 11:45:00,104.5,104.55,104.45,104.47,221325.0,98.1073,98.1543,98.0604,98.0792,221325.0
2019-01-15 11:50:00,104.46,104.46,104.34,104.36,210936.0,98.0698,98.0698,97.9571,97.9759,210936.0
2019-01-15 11:55:00,104.36,104.75,104.34,104.7,569746.0,97.9759,98.342,97.9571,98.2951,569746.0
2019-01-15 12:00:00,104.71,104.83,104.69,104.81,328593.0,98.3045,98.4171,98.2857,98.3984,328593.0
2019-01-15 12:05:00,104.81,104.86,104.63,104.64,237690.0,98.3984,98.4453,98.2294,98.2388,237690.0
2019-01-15 12:10:00,104.65,104.81,104.63,104.74,241882.0,98.2481,98.3984,98.2294,98.3326,241882.0
2019-01-15 12:15:00,104.74,104.77,104.67,104.69,143646.0,98.3326,98.3608,98.2669,98.2857,143646.0
2019-01-15 12:20:00,104.69,104.83,104.68,104.79,207199.0,98.2857,98.4171,98.2763,98.3796,207199.0
2019-01-15 12:25:00,104.79,104.79,104.66,104.69,131746.0,98.3796,98.3796,98.2575,98.2857,131746.0
2019-01-15 12:30:00,104.69,104.72,104.57,104.64,134647.0,98.2857,98.3139,98.173,98.2388,134647.0
2019-01-15 12:35:00,104.64,104.78,104.62,104.78,129877.0,98.2388,98.3702,98.22,98.3702,129877.0
2019-01-15 12:40:00,104.78,104.81,104.73,104.78,177062.0,98.3702,98.3984,98.3233,98.3702,177062.0
2019-01-15 12:45:00,104.79,104.79,104.69,104.74,137357.0,98.3796,98.3796,98.2857,98.3326,137357.0
2019-01-15 12:50:00,104.75,104.76,104.7,104.73,134396.0,98.342,98.3514,98.2951,98.3233,134396.0
2019-01-15 12:55:00,104.74,104.77,104.68,104.76,207028.0,98.3326,98.3608,98.2763,98.3514,207028.0
2019-01-15 13:00:00,104.77,104.79,104.72,104.79,109034.0,98.3608,98.3796,98.3139,98.3796,109034.0
2019-01-15 13:05:00,104.79,104.96,104.77,104.94,263665.0,98.3796,98.5392,98.3608,98.5204,263665.0
2019-01-15 13:10:00,104.95,104.97,104.87,104.87,182646.0,98.5298,98.5486,98.4547,98.4547,182646.0
2019-01-15 13:15:00,104.86,104.9,104.82,104.87,144774.0,98.4453,98.4829,98.4077,98.4547,144774.0
2019-01-15 13:20:00,104.87,104.96,104.87,104.95,155198.0,98.4547,98.5392,98.4547,98.5298,155198.0
2019-01-15 13:25:00,104.95,104.98,104.93,104.96,176629.0,98.5298,98.558,98.511,98.5392,176629.0
2019-01-15 13:30:00,104.97,105.04,104.96,104.96,377382.0,98.5486,98.6143,98.5392,98.5392,377382.0
2019-01-15 13:35:00,104.97,105.03,104.96,105.01,176159.0,98.5486,98.6049,98.5392,98.5861,176159.0
2019-01-15 13:40:00,105.01,105.03,104.93,104.95,170030.0,98.5861,98.6049,98.511,98.5298,170030.0
2019-01-15 13:45:00,104.95,104.96,104.77,104.79,243942.0,98.5298,98.5392,98.3608,98.3796,243942.0
2019-01-15 13:50:00,104.8,104.93,104.78,104.86,192574.0,98.389,98.511,98.3702,98.4453,192574.0
2019-01-15 13:55:00,104.87,104.93,104.82,104.87,158811.0,98.4547,98.511,98.4077,98.4547,158811.0
2019-01-15 14:00:00,104.87,104.99,104.75,104.79,209523.0,98.4547,98.5673,98.342,98.3796,209523.0
2019-01-15 14:05:00,104.79,104.82,104.7,104.75,206275.0,98.3796,98.4077,98.2951,98.342,206275.0
2019-01-15 14:10:00,104.75,104.76,104.63,104.7,212401.0,98.342,98.3514,98.2294,98.2951,212401.0
2019-01-15 14:15:00,104.7,104.75,104.51,104.74,192937.0,98.2951,98.342,98.1167,98.3326,192937.0
2019-01-15 14:20:00,104.74,104.74,104.52,104.57,365734.0,98.3326,98.3326,98.1261,98.173,365734.0
2019-01-15 14:25:00,104.57,104.57,104.25,104.28,274341.0,98.173,98.173,97.8726,97.9008,274341.0
2019-01-15 14:30:00,104.27,104.34,104.12,104.33,278323.0,97.8914,97.9571,97.7506,97.9477,278323.0
2019-01-15 14:35:00,104.33,104.34,103.96,104.16,332992.0,97.9477,97.9571,97.6004,97.7881,332992.0
2019-01-15 14:40:00,104.17,104.41,104.14,104.29,268332.0,97.7975,98.0228,97.7693,97.9102,268332.0
2019-01-15 14:45:00,104.28,104.36,104.17,104.27,175039.0,97.9008,97.9759,97.7975,97.8914,175039.0
2019-01-15 14:50:00,104.27,104.44,104.25,104.37,216788.0,97.8914,98.051,97.8726,97.9853,216788.0
2019-01-15 14:55:00,104.38,104.49,104.33,104.46,186399.0,97.9947,98.0979,97.9477,98.0698,186399.0
2019-01-15 15:00:00,104.46,104.61,104.42,104.59,279835.0,98.0698,98.2106,98.0322,98.1918,279835.0
2019-01-15 15:05:00,104.59,104.81,104.52,104.75,271557.0,98.1918,98.3984,98.1261,98.342,271557.0
2019-01-15 15:10:00,104.75,104.82,104.72,104.79,254431.0,98.342,98.4077,98.3139,98.3796,254431.0
2019-01-15 15:15:00,104.79,104.8,104.72,104.77,217531.0,98.3796,98.389,98.3139,98.3608,217531.0
2019-01-15 15:20:00,104.77,104.79,104.64,104.64,185207.0,98.3608,98.3796,98.2388,98.2388,185207.0
2019-01-15 15:25:00,104.64,104.75,104.58,104.71,261200.0,98.2388,98.342,98.1824,98.3045,261200.0
2019-01-15 15:30:00,104.71,104.82,104.68,104.74,366525.0,98.3045,98.4077,98.2763,98.3326,366525.0
2019-01-15 15:35:00,104.74,104.79,104.65,104.73,338660.0,98.3326,98.3796,98.2481,98.3233,338660.0
2019-01-15 15:40:00,104.72,104.94,104.7,104.9,470880.0,98.3139,98.5204,98.2951,98.4829,470880.0
2019-01-15 15:45:00,104.9,105.03,104.83,104.84,617280.0,98.4829,98.6049,98.4171,98.4265,617280.0
2019-01-15 15:50:00,104.84,104.92,104.77,104.81,473648.0,98.4265,98.5016,98.3608,98.3984,473648.0
2019-01-15 15:55:00,104.81,105.05,104.75,105.01,1488107.0,98.3984,98.6237,98.342,98.5861,1488107.0
2019-01-16 09:30:00,105.3,105.73,105.26,105.57,1302843.0,98.8584,99.2621,98.8208,99.1119,1302843.0
2019-01-16 09:35:00,105.57,105.69,105.49,105.54,689165.0,99.1119,99.2245,99.0368,99.0837,689165.0
2019-01-16 09:40:00,105.55,105.86,105.54,105.73,665359.0,99.0931,99.3841,99.0837,99.2621,665359.0
2019-01-16 09:45:00,105.73,106.03,105.71,105.87,773524.0,99.2621,99.5437,99.2433,99.3935,773524.0
2019-01-16 09:50:00,105.88,105.99,105.82,105.88,283820.0,99.4029,99.5062,99.3466,99.4029,283820.0
2019-01-16 09:55:00,105.87,106.11,105.85,106.1,556906.0,99.3935,99.6188,99.3747,99.6094,556906.0
2019-01-16 10:00:00,106.11,106.26,106.01,106.09,652092.0,99.6188,99.7597,99.525,99.6001,652092.0
2019-01-16 10:05:00,106.1,106.22,106.0,106.16,345665.0,99.6094,99.7221,99.5156,99.6658,345665.0
2019-01-16 10:10:00,106.15,106.17,106.05,106.09,430408.0,99.6564,99.6752,99.5625,99.6001,430408.0
2019-01-16 10:15:00,106.09,106.09,105.8,105.82,387502.0,99.6001,99.6001,99.3278,99.3466,387502.0
2019-01-16 10:20:00,105.82,106.12,105.54,105.6,476092.0,99.3466,99.6282,99.0837,99.14,476092.0
2019-01-16 10:25:00,105.61,105.73,105.56,105.67,338984.0,99.1494,99.2621,99.1025,99.2057,338984.0
2019-01-16 10:30:00,105.67,105.7,105.48,105.53,314810.0,99.2057,99.2339,99.0274,99.0743,314810.0
2019-01-16 10:35:00,105.54,105.55,105.2,105.22,367047.0,99.0837,99.0931,98.7645,98.7833,367047.0
2019-01-16 10:40:00,105.21,105.25,105.01,105.07,463961.0,98.7739,98.8114,98.5861,98.6425,463961.0
2019-01-16 10:45:00,105.07,105.27,104.99,105.14,606868.0,98.6425,98.8302,98.5673,98.7082,606868.0
2019-01-16 10:50:00,105.13,105.26,105.03,105.26,357598.0,98.6988,98.8208,98.6049,98.8208,357598.0
2019-01-16 10:55:00,105.25,105.25,105.02,105.12,314778.0,98.8114,98.8114,98.5955,98.6894,314778.0
2019-01-16 11:00:00,105.12,105.23,105.02,105.06,404373.0,98.6894,98.7927,98.5955,98.6331,404373.0
2019-01-16 11:05:00,105.06,105.16,104.96,105.14,303267.0,98.6331,98.7269,98.5392,98.7082,303267.0
2019-01-16 11:10:00,105.15,105.42,105.15,105.4,250539.0,98.7176,98.971,98.7176,98.9523,250539.0
2019-01-16 11:15:00,105.4,105.51,105.32,105.48,228966.0,98.9523,99.0555,98.8772,99.0274,228966.0
2019-01-16 11:20:00,105.48,105.53,105.44,105.49,217748.0,99.0274,99.0743,98.9898,99.0368,217748.0
2019-01-16 11:25:00,105.49,105.54,105.4,105.53,253642.0,99.0368,99.0837,98.9523,99.0743,253642.0
2019-01-16 11:30:00,105.53,105.65,105.44,105.64,209918.0,99.0743,99.187,98.9898,99.1776,209918.0
2019-01-16 11:35:00,105.64,105.71,105.51,105.53,203952.0,99.1776,99.2433,99.0555,99.0743,203952.0
2019-01-16 11:40:00,105.53,105.57,105.44,105.45,141823.0,99.0743,99.1119,98.9898,98.9992,141823.0
2019-01-16 11:45:00,105.45,105.46,105.15,105.15,228460.0,98.9992,99.0086,98.7176,98.7176,228460.0
2019-01-16 11:50:00,105.16,105.29,105.14,105.19,200505.0,98.7269,98.849,98.7082,98.7551,200505.0
2019-01-16 11:55:00,105.19,105.27,105.06,105.25,220129.0,98.7551,98.8302,98.6331,98.8114,220129.0
2019-01-16 12:00:00,105.26,105.4,105.23,105.37,191994.0,98.8208,98.9523,98.7927,98.9241,191994.0
2019-01-16 12:05:00,105.37,105.41,105.26,105.28,162504.0,98.9241,98.9617,98.8208,98.8396,162504.0
2019-01-16 12:10:00,105.25,105.39,105.24,105.34,207200.0,98.8114,98.9429,98.8021,98.8959,207200.0
2019-01-16 12:15:00,105.34,105.36,105.07,105.29,294647.0,98.8959,98.9147,98.6425,98.849,294647.0
2019-01-16 12:20:00,105.29,105.37,105.21,105.31,137412.0,98.849,98.9241,98.7739,98.8678,137412.0
2019-01-16 12:25:00,105.3,105.3,105.18,105.21,142863.0,98.8584,98.8584,98.7457,98.7739,142863.0
2019-01-16 12:30:00,105.21,105.22,105.05,105.09,166831.0,98.7739,98.7833,98.6237,98.6612,166831.0
2019-01-16 12:35:00,105.09,105.12,104.99,105.07,213862.0,98.6612,98.6894,98.5673,98.6425,213862.0
2019-01-16 12:40:00,105.08,105.26,105.08,105.26,217927.0,98.6518,98.8208,98.6518,98.8208,217927.0
2019-01-16 12:45:00,105.26,105.32,105.17,105.29,171095.0,98.8208,98.8772,98.7363,98.849,171095.0
2019-01-16 12:50:00,105.3,105.37,105.3,105.33,157108.0,98.8584,98.9241,98.8584,98.8865,157108.0
2019-01-16 12:55:00,105.33,105.48,105.31,105.4,163179.0,98.8865,99.0274,98.8678,98.9523,163179.0
2019-01-16 13:00:00,105.4,105.41,105.33,105.35,175937.0,98.9523,98.9617,98.8865,98.9053,175937.0
2019-01-16 13:05:00,105.35,105.35,105.2,105.24,183123.0,98.9053,98.9053,98.7645,98.8021,183123.0
2019-01-16 13:10:00,105.24,105.28,105.17,105.21,120656.0,98.8021,98.8396,98.7363,98.7739,120656.0
2019-01-16 13:15:00,105.2,105.27,105.13,105.23,196562.0,98.7645,98.8302,98.6988,98.7927,196562.0
2019-01-16 13:20:00,105.23,105.25,105.19,105.2,103050.0,98.7927,98.8114,98.7551,98.7645,103050.0
2019-01-16 13:25:00,105.21,105.23,105.1,105.12,115968.0,98.7739,98.7927,98.6706,98.6894,115968.0
2019-01-16 13:30:00,105.12,105.2,105.11,105.17,124218.0,98.6894,98.7645,98.68,98.7363,124218.0
2019-01-16 13:35:00,105.16,105.18,105.09,105.15,144374.0,98.7269,98.7457,98.6612,98.7176,144374.0
2019-01-16 13:40:00,105.16,105.2,105.13,105.17,136292.0,98.7269,98.7645,98.6988,98.7363,136292.0
2019-01-16 13:45:00,105.17,105.26,105.14,105.26,152416.0,98.7363,98.8208,98.7082,98.8208,152416.0
2019-01-16 13:50:00,105.26,105.28,105.2,105.23,150505.0,98.8208,98.8396,98.7645,98.7927,150505.0
2019-01-16 13:55:00,105.23,105.27,105.18,105.2,132451.0,98.7927,98.8302,98.7457,98.7645,132451.0
2019-01-16 14:00:00,105.21,105.27,105.19,105.21,152800.0,98.7739,98.8302,98.7551,98.7739,152800.0
2019-01-16 14:05:00,105.21,105.24,105.07,105.23,165882.0,98.7739,98.8021,98.6425,98.7927,165882.0
2019-01-16 14:10:00,105.23,105.32,105.2,105.27,128280.0,98.7927,98.8772,98.7645,98.8302,128280.0
2019-01-16 14:15:00,105.27,105.43,105.26,105.43,146493.0,98.8302,98.9804,98.8208,98.9804,146493.0
2019-01-16 14:20:00,105.43,105.49,105.41,105.43,170686.0,98.9804,99.0368,98.9617,98.9804,170686.0
2019-01-16 14:25:00,105.43,105.49,105.35,105.48,161422.0,98.9804,99.0368,98.9053,99.0274,161422.0
2019-01-16 14:30:00,105.49,105.56,105.43,105.54,178267.0,99.0368,99.1025,98.9804,99.0837,178267.0
2019-01-16 14:35:00,105.54,105.57,105.48,105.48,118008.0,99.0837,99.1119,99.0274,99.0274,118008.0
2019-01-16 14:40:00,105.48,105.55,105.44,105.54,157849.0,99.0274,99.0931,98.9898,99.0837,157849.0
2019-01-16 14:45:00,105.55,105.59,105.53,105.57,129657.0,99.0931,99.1306,99.0743,99.1119,129657.0
2019-01-16 14:50:00,105.56,105.57,105.33,105.45,302427.0,99.1025,99.1119,98.8865,98.9992,302427.0
2019-01-16 14:55:00,105.45,105.49,105.33,105.35,131610.0,98.9992,99.0368,98.8865,98.9053,131610.0
2019-01-16 15:00:00,105.34,105.51,105.3,105.49,179197.0,98.8959,99.0555,98.8584,99.0368,179197.0
2019-01-16 15:05:00,105.48,105.59,105.48,105.5,158494.0,99.0274,99.1306,99.0274,99.0461,158494.0
2019-01-16 15:10:00,105.5,105.53,105.45,105.47,161192.0,99.0461,99.0743,98.9992,99.018,161192.0
2019-01-16 15:15:00,105.48,105.55,105.45,105.52,124409.0,99.0274,99.0931,98.9992,99.0649,124409.0
2019-01-16 15:20:00,105.53,105.64,105.52,105.59,162870.0,99.0743,99.1776,99.0649,99.1306,162870.0
2019-01-16 15:25:00,105.58,105.6,105.5,105.58,179611.0,99.1213,99.14,99.0461,99.1213,179611.0
2019-01-16 15:30:00,105.59,105.59,105.22,105.28,370184.0,99.1306,99.1306,98.7833,98.8396,370184.0
2019-01-16 15:35:00,105.28,105.43,105.26,105.41,228056.0,98.8396,98.9804,98.8208,98.9617,228056.0
2019-01-16 15:40:00,105.4,105.51,105.31,105.5,543171.0,98.9523,99.0555,98.8678,99.0461,543171.0
2019-01-16 15:45:00,105.49,105.54,105.34,105.5,489167.0,99.0368,99.0837,98.8959,99.0461,489167.0
2019-01-16 15:50:00,105.51,105.51,105.39,105.49,406522.0,99.0555,99.0555,98.9429,99.0368,406522.0
2019-01-16 15:55:00,105.5,105.6,105.31,105.38,1399564.0,99.0461,99.14,98.8678,98.9335,1399564.0
2019-01-17 09:30:00,105.0,105.54,104.76,105.05,943368.0,98.5767,99.0837,98.3514,98.6237,943368.0
2019-01-17 09:35:00,105.08,105.39,105.08,105.31,361789.0,98.6518,98.9429,98.6518,98.8678,361789.0
2019-01-17 09:40:00,105.32,105.47,105.25,105.34,283196.0,98.8772,99.018,98.8114,98.8959,283196.0
2019-01-17 09:45:00,105.35,105.6,105.3,105.59,456653.0,98.9053,99.14,98.8584,99.1306,456653.0
2019-01-17 09:50:00,105.59,106.0,105.52,105.86,492661.0,99.1306,99.5156,99.0649,99.3841,492661.0
2019-01-17 09:55:00,105.85,106.08,105.85,106.02,334941.0,99.3747,99.5907,99.3747,99.5343,334941.0
2019-01-17 10:00:00,106.03,106.13,105.97,105.99,402013.0,99.5437,99.6376,99.4874,99.5062,402013.0
2019-01-17 10:05:00,106.0,106.01,105.53,105.53,429311.0,99.5156,99.525,99.0743,99.0743,429311.0
2019-01-17 10:10:00,105.53,105.57,105.46,105.5,391226.0,99.0743,99.1119,99.0086,99.0461,391226.0
2019-01-17 10:15:00,105.5,105.54,105.06,105.08,525389.0,99.0461,99.0837,98.6331,98.6518,525389.0
2019-01-17 10:20:00,105.08,105.32,105.03,105.28,319911.0,98.6518,98.8772,98.6049,98.8396,319911.0
2019-01-17 10:25:00,105.26,105.58,105.26,105.44,318530.0,98.8208,99.1213,98.8208,98.9898,318530.0
2019-01-17 10:30:00,105.44,105.45,105.09,105.12,301247.0,98.9898,98.9992,98.6612,98.6894,301247.0
2019-01-17 10:35:00,105.13,105.39,105.12,105.16,279156.0,98.6988,98.9429,98.6894,98.7269,279156.0
2019-01-17 10:40:00,105.17,105.5,105.15,105.27,239971.0,98.7363,99.0461,98.7176,98.8302,239971.0
2019-01-17 10:45:00,105.27,105.38,105.24,105.37,183911.0,98.8302,98.9335,98.8021,98.9241,183911.0
2019-01-17 10:50:00,105.36,105.44,105.34,105.36,199012.0,98.9147,98.9898,98.8959,98.9147,199012.0
2019-01-17 10:55:00,105.36,105.46,105.34,105.37,223662.0,98.9147,99.0086,98.8959,98.9241,223662.0
2019-01-17 11:00:00,105.37,105.48,105.37,105.42,206431.0,98.9241,99.0274,98.9241,98.971,206431.0
2019-01-17 11:05:00,105.42,105.53,105.38,105.48,186693.0,98.971,99.0743,98.9335,99.0274,186693.0
2019-01-17 11:10:00,105.49,105.49,105.39,105.43,146327.0,99.0368,99.0368,98.9429,98.9804,146327.0
2019-01-17 11:15:00,105.43,105.54,105.4,105.42,218493.0,98.9804,99.0837,98.9523,98.971,218493.0
2019-01-17 11:20:00,105.42,105.45,105.34,105.36,211791.0,98.971,98.9992,98.8959,98.9147,211791.0
2019-01-17 11:25:00,105.37,105.39,105.34,105.35,254077.0,98.9241,98.9429,98.8959,98.9053,254077.0
2019-01-17 11:30:00,105.35,105.46,105.34,105.36,214195.0,98.9053,99.0086,98.8959,98.9147,214195.0
2019-01-17 11:35:00,105.37,105.4,105.32,105.36,160584.0,98.9241,98.9523,98.8772,98.9147,160584.0
2019-01-17 11:40:00,105.35,105.4,105.31,105.34,131492.0,98.9053,98.9523,98.8678,98.8959,131492.0
2019-01-17 11:45:00,105.34,105.43,105.3,105.42,234829.0,98.8959,98.9804,98.8584,98.971,234829.0
2019-01-17 11:50:00,105.42,105.45,105.35,105.4,130683.0,98.971,98.9992,98.9053,98.9523,130683.0
2019-01-17 11:55:00,105.41,105.53,105.4,105.51,128878.0,98.9617,99.0743,98.9523,99.0555,128878.0
2019-01-17 12:00:00,105.51,105.73,105.47,105.66,205919.0,99.0555,99.2621,99.018,99.1964,205919.0
2019-01-17 12:05:00,105.65,105.66,105.47,105.55,165612.0,99.187,99.1964,99.018,99.0931,165612.0
2019-01-17 12:10:00,105.55,105.63,105.48,105.57,142974.0,99.0931,99.1682,99.0274,99.1119,142974.0
2019-01-17 12:15:00,105.57,105.59,105.43,105.47,170129.0,99.1119,99.1306,98.9804,99.018,170129.0
2019-01-17 12:20:00,105.46,105.5,105.42,105.45,71777.0,99.0086,99.0461,98.971,98.9992,71777.0
2019-01-17 12:25:00,105.44,105.51,105.39,105.51,142514.0,98.9898,99.0555,98.9429,99.0555,142514.0
2019-01-17 12:30:00,105.51,105.64,105.51,105.64,111098.0,99.0555,99.1776,99.0555,99.1776,111098.0
2019-01-17 12:35:00,105.63,105.64,105.54,105.59,130800.0,99.1682,99.1776,99.0837,99.1306,130800.0
2019-01-17 12:40:00,105.59,105.6,105.45,105.45,136410.0,99.1306,99.14,98.9992,98.9992,136410.0
2019-01-17 12:45:00,105.46,105.51,105.36,105.39,128197.0,99.0086,99.0555,98.9147,98.9429,128197.0
2019-01-17 12:50:00,105.39,105.44,105.33,105.35,216947.0,98.9429,98.9898,98.8865,98.9053,216947.0
2019-01-17 12:55:00,105.35,105.37,105.24,105.32,171558.0,98.9053,98.9241,98.8021,98.8772,171558.0
2019-01-17 13:00:00,105.32,105.38,105.3,105.38,78520.0,98.8772,98.9335,98.8584,98.9335,78520.0
2019-01-17 13:05:00,105.37,105.51,105.34,105.38,154935.0,98.9241,99.0555,98.8959,98.9335,154935.0
2019-01-17 13:10:00,105.38,105.47,105.34,105.4,138168.0,98.9335,99.018,98.8959,98.9523,138168.0
2019-01-17 13:15:00,105.4,105.41,105.36,105.38,84004.0,98.9523,98.9617,98.9147,98.9335,84004.0
2019-01-17 13:20:00,105.37,105.45,105.35,105.41,191578.0,98.9241,98.9992,98.9053,98.9617,191578.0
2019-01-17 13:25:00,105.41,105.55,105.41,105.5,202032.0,98.9617,99.0931,98.9617,99.0461,202032.0
2019-01-17 13:30:00,105.5,105.55,105.49,105.53,91778.0,99.0461,99.0931,99.0368,99.0743,91778.0
2019-01-17 13:35:00,105.54,105.54,105.4,105.5,135281.0,99.0837,99.0837,98.9523,99.0461,135281.0
2019-01-17 13:40:00,105.51,105.53,105.35,105.42,142395.0,99.0555,99.0743,98.9053,98.971,142395.0
2019-01-17 13:45:00,105.43,105.5,105.42,105.47,114204.0,98.9804,99.0461,98.971,99.018,114204.0
2019-01-17 13:50:00,105.48,105.5,105.36,105.5,104833.0,99.0274,99.0461,98.9147,99.0461,104833.0
2019-01-17 13:55:00,105.5,105.58,105.47,105.56,115867.0,99.0461,99.1213,99.018,99.1025,115867.0
2019-01-17 14:00:00,105.55,105.57,105.49,105.52,125544.0,99.0931,99.1119,99.0368,99.0649,125544.0
2019-01-17 14:05:00,105.52,105.56,105.43,105.47,121624.0,99.0649,99.1025,98.9804,99.018,121624.0
2019-01-17 14:10:00,105.47,105.55,105.41,105.47,111305.0,99.018,99.0931,98.9617,99.018,111305.0
2019-01-17 14:15:00,105.47,105.53,105.44,105.47,81758.0,99.018,99.0743,98.9898,99.018,81758.0
2019-01-17 14:20:00,105.48,105.51,105.38,105.43,129545.0,99.0274,99.0555,98.9335,98.9804,129545.0
2019-01-17 14:25:00,105.43,105.5,105.4,105.47,104074.0,98.9804,99.0461,98.9523,99.018,104074.0
2019-01-17 14:30:00,105.47,105.51,105.42,105.47,167055.0,99.018,99.0555,98.971,99.018,167055.0
2019-01-17 14:35:00,105.47,105.82,105.35,105.71,455925.0,99.018,99.3466,98.9053,99.2433,455925.0
2019-01-17 14:40:00,105.72,106.13,105.71,106.12,588173.0,99.2527,99.6376,99.2433,99.6282,588173.0
2019-01-17 14:45:00,106.12,106.59,106.12,106.56,863679.0,99.6282,100.0695,99.6282,100.0413,863679.0
2019-01-17 14:50:00,106.56,106.63,106.15,106.15,615041.0,100.0413,100.107,99.6564,99.6564,615041.0
2019-01-17 14:55:00,106.16,106.29,105.58,105.91,709042.0,99.6658,99.7878,99.1213,99.4311,709042.0
2019-01-17 15:00:00,105.91,105.96,105.64,105.8,401983.0,99.4311,99.478,99.1776,99.3278,401983.0
2019-01-17 15:05:00,105.78,106.09,105.69,105.94,467037.0,99.309,99.6001,99.2245,99.4592,467037.0
2019-01-17 15:10:00,105.94,105.99,105.73,105.77,355450.0,99.4592,99.5062,99.2621,99.2996,355450.0
2019-01-17 15:15:00,105.77,105.88,105.68,105.88,200202.0,99.2996,99.4029,99.2151,99.4029,200202.0
2019-01-17 15:20:00,105.89,105.92,105.76,105.77,165351.0,99.4123,99.4405,99.2902,99.2996,165351.0
2019-01-17 15:25:00,105.77,105.88,105.61,105.87,293304.0,99.2996,99.4029,99.1494,99.3935,293304.0
2019-01-17 15:30:00,105.87,106.05,105.81,106.0,326727.0,99.3935,99.5625,99.3372,99.5156,326727.0
2019-01-17 15:35:00,105.99,106.04,105.81,105.81,239915.0,99.5062,99.5531,99.3372,99.3372,239915.0
2019-01-17 15:40:00,105.82,105.86,105.74,105.79,333443.0,99.3466,99.3841,99.2715,99.3184,333443.0
2019-01-17 15:45:00,105.79,105.94,105.75,105.83,363741.0,99.3184,99.4592,99.2809,99.356,363741.0
2019-01-17 15:50:00,105.84,105.88,105.73,105.85,393068.0,99.3653,99.4029,99.2621,99.3747,393068.0
2019-01-17 15:55:00,105.86,106.18,105.86,106.15,1414915.0,99.3841,99.6846,99.3841,99.6564,1414915.0
2019-01-18 09:30:00,107.45,107.71,107.22,107.29,5660967.0,100.8769,101.121,100.6609,100.7266,5660967.0
2019-01-18 09:35:00,107.31,107.42,106.84,106.87,722443.0,100.7454,100.8487,100.3042,100.3323,722443.0
2019-01-18 09:40:00,106.87,106.9,106.59,106.66,625823.0,100.3323,100.3605,100.0695,100.1352,625823.0
2019-01-18 09:45:00,106.66,106.78,106.4,106.46,621346.0,100.1352,100.2478,99.8911,99.9474,621346.0
2019-01-18 09:50:00,106.45,106.5,106.21,106.42,792604.0,99.938,99.985,99.7127,99.9099,792604.0
2019-01-18 09:55:00,106.43,106.43,106.19,106.38,555024.0,99.9193,99.9193,99.6939,99.8723,555024.0
2019-01-18 10:00:00,106.38,106.38,106.0,106.16,603506.0,99.8723,99.8723,99.5156,99.6658,603506.0
2019-01-18 10:05:00,106.16,106.18,105.91,105.99,534056.0,99.6658,99.6846,99.4311,99.5062,534056.0
2019-01-18 10:10:00,106.0,106.12,105.92,106.02,380550.0,99.5156,99.6282,99.4405,99.5343,380550.0
2019-01-18 10:15:00,106.02,106.68,106.0,106.19,810346.0,99.5343,100.154,99.5156,99.6939,810346.0
2019-01-18 10:20:00,106.17,106.36,106.1,106.27,611695.0,99.6752,99.8535,99.6094,99.769,611695.0
2019-01-18 10:25:00,106.28,106.37,106.17,106.29,445126.0,99.7784,99.8629,99.6752,99.7878,445126.0
2019-01-18 10:30:00,106.3,106.65,106.3,106.61,407882.0,99.7972,100.1258,99.7972,100.0882,407882.0
2019-01-18 10:35:00,106.6,106.82,106.59,106.69,410984.0,100.0789,100.2854,100.0695,100.1634,410984.0
2019-01-18 10:40:00,106.7,106.97,106.63,106.93,319204.0,100.1727,100.4262,100.107,100.3887,319204.0
2019-01-18 10:45:00,106.92,107.12,106.92,106.95,347919.0,100.3793,100.567,100.3793,100.4074,347919.0
2019-01-18 10:50:00,106.96,107.01,106.74,107.0,263672.0,100.4168,100.4638,100.2103,100.4544,263672.0
2019-01-18 10:55:00,106.99,107.05,106.94,106.97,200692.0,100.445,100.5013,100.3981,100.4262,200692.0
2019-01-18 11:00:00,106.97,107.28,106.9,107.27,325240.0,100.4262,100.7173,100.3605,100.7079,325240.0
2019-01-18 11:05:00,107.28,107.48,107.26,107.33,519549.0,100.7173,100.905,100.6985,100.7642,519549.0
2019-01-18 11:10:00,107.33,107.33,107.18,107.23,273146.0,100.7642,100.7642,100.6234,100.6703,273146.0
2019-01-18 11:15:00,107.23,107.34,107.14,107.3,399337.0,100.6703,100.7736,100.5858,100.736,399337.0
2019-01-18 11:20:00,107.31,107.44,107.24,107.4,212694.0,100.7454,100.8675,100.6797,100.8299,212694.0
2019-01-18 11:25:00,107.41,107.59,107.4,107.49,288499.0,100.8393,101.0083,100.8299,100.9144,288499.0
2019-01-18 11:30:00,107.48,107.51,107.32,107.43,341786.0,100.905,100.9332,100.7548,100.8581,341786.0
2019-01-18 11:35:00,107.43,107.45,107.31,107.41,184145.0,100.8581,100.8769,100.7454,100.8393,184145.0
2019-01-18 11:40:00,107.41,107.48,107.35,107.37,194838.0,100.8393,100.905,100.783,100.8018,194838.0
2019-01-18 11:45:00,107.37,107.47,107.27,107.29,159091.0,100.8018,100.8956,100.7079,100.7266,159091.0
2019-01-18 11:50:00,107.29,107.41,107.18,107.37,159408.0,100.7266,100.8393,100.6234,100.8018,159408.0
2019-01-18 11:55:00,107.36,107.43,107.33,107.36,150736.0,100.7924,100.8581,100.7642,100.7924,150736.0
2019-01-18 12:00:00,107.37,107.51,107.36,107.45,344030.0,100.8018,100.9332,100.7924,100.8769,344030.0
2019-01-18 12:05:00,107.46,107.46,107.28,107.31,239330.0,100.8862,100.8862,100.7173,100.7454,239330.0
2019-01-18 12:10:00,107.32,107.55,107.29,107.53,201166.0,100.7548,100.9707,100.7266,100.952,201166.0
2019-01-18 12:15:00,107.53,107.61,107.44,107.5,274396.0,100.952,101.0271,100.8675,100.9238,274396.0
2019-01-18 12:20:00,107.5,107.61,107.44,107.59,173025.0,100.9238,101.0271,100.8675,101.0083,173025.0
2019-01-18 12:25:00,107.59,107.7,107.55,107.7,248191.0,101.0083,101.1116,100.9707,101.1116,248191.0
2019-01-18 12:30:00,107.7,107.78,107.66,107.69,208224.0,101.1116,101.1867,101.074,101.1022,208224.0
2019-01-18 12:35:00,107.69,107.73,107.61,107.71,126975.0,101.1022,101.1397,101.0271,101.121,126975.0
2019-01-18 12:40:00,107.71,107.84,107.7,107.77,317769.0,101.121,101.243,101.1116,101.1773,317769.0
2019-01-18 12:45:00,107.76,107.78,107.68,107.78,295021.0,101.1679,101.1867,101.0928,101.1867,295021.0
2019-01-18 12:50:00,107.78,107.88,107.77,107.86,333833.0,101.1867,101.2806,101.1773,101.2618,333833.0
2019-01-18 12:55:00,107.85,107.89,107.8,107.89,133213.0,101.2524,101.2899,101.2054,101.2899,133213.0
2019-01-18 13:00:00,107.89,107.9,107.78,107.8,191802.0,101.2899,101.2993,101.1867,101.2054,191802.0
2019-01-18 13:05:00,107.8,107.88,107.75,107.86,251989.0,101.2054,101.2806,101.1585,101.2618,251989.0
2019-01-18 13:10:00,107.86,107.88,107.8,107.88,177487.0,101.2618,101.2806,101.2054,101.2806,177487.0
2019-01-18 13:15:00,107.88,107.88,107.75,107.84,174403.0,101.2806,101.2806,101.1585,101.243,174403.0
2019-01-18 13:20:00,107.83,107.89,107.8,107.85,165729.0,101.2336,101.2899,101.2054,101.2524,165729.0
2019-01-18 13:25:00,107.85,107.87,107.61,107.66,251027.0,101.2524,101.2712,101.0271,101.074,251027.0
2019-01-18 13:30:00,107.66,107.69,107.46,107.51,323437.0,101.074,101.1022,100.8862,100.9332,323437.0
2019-01-18 13:35:00,107.5,107.53,107.45,107.5,156214.0,100.9238,100.952,100.8769,100.9238,156214.0
2019-01-18 13:40:00,107.49,107.54,107.45,107.47,126132.0,100.9144,100.9614,100.8769,100.8956,126132.0
2019-01-18 13:45:00,107.47,107.53,107.43,107.46,152262.0,100.8956,100.952,100.8581,100.8862,152262.0
2019-01-18 13:50:00,107.45,107.53,107.44,107.5,113508.0,100.8769,100.952,100.8675,100.9238,113508.0
2019-01-18 13:55:00,107.49,107.55,107.46,107.55,116379.0,100.9144,100.9707,100.8862,100.9707,116379.0
2019-01-18 14:00:00,107.55,107.55,107.36,107.39,190718.0,100.9707,100.9707,100.7924,100.8205,190718.0
2019-01-18 14:05:00,107.39,107.47,107.32,107.44,120433.0,100.8205,100.8956,100.7548,100.8675,120433.0
2019-01-18 14:10:00,107.45,107.45,107.31,107.39,123334.0,100.8769,100.8769,100.7454,100.8205,123334.0
2019-01-18 14:15:00,107.41,107.54,107.35,107.41,120889.0,100.8393,100.9614,100.783,100.8393,120889.0
2019-01-18 14:20:00,107.41,107.47,107.37,107.43,136087.0,100.8393,100.8956,100.8018,100.8581,136087.0
2019-01-18 14:25:00,107.44,107.44,107.21,107.27,182664.0,100.8675,100.8675,100.6515,100.7079,182664.0
2019-01-18 14:30:00,107.26,107.32,107.12,107.14,166822.0,100.6985,100.7548,100.567,100.5858,166822.0
2019-01-18 14:35:00,107.15,107.19,106.97,106.98,341418.0,100.5952,100.6328,100.4262,100.4356,341418.0
2019-01-18 14:40:00,106.99,107.2,106.96,107.05,256312.0,100.445,100.6422,100.4168,100.5013,256312.0
2019-01-18 14:45:00,107.04,107.25,106.99,107.25,160582.0,100.4919,100.6891,100.445,100.6891,160582.0
2019-01-18 14:50:00,107.25,107.36,107.22,107.34,172576.0,100.6891,100.7924,100.6609,100.7736,172576.0
2019-01-18 14:55:00,107.34,107.4,107.31,107.38,184614.0,100.7736,100.8299,100.7454,100.8111,184614.0
2019-01-18 15:00:00,107.38,107.39,107.28,107.38,164045.0,100.8111,100.8205,100.7173,100.8111,164045.0
2019-01-18 15:05:00,107.38,107.46,107.35,107.45,135861.0,100.8111,100.8862,100.783,100.8769,135861.0
2019-01-18 15:10:00,107.45,107.59,107.39,107.57,259559.0,100.8769,101.0083,100.8205,100.9895,259559.0
2019-01-18 15:15:00,107.58,107.6,107.45,107.48,177686.0,100.9989,101.0177,100.8769,100.905,177686.0
2019-01-18 15:20:00,107.48,107.52,107.37,107.38,156714.0,100.905,100.9426,100.8018,100.8111,156714.0
2019-01-18 15:25:00,107.37,107.45,107.33,107.42,187097.0,100.8018,100.8769,100.7642,100.8487,187097.0
2019-01-18 15:30:00,107.43,107.49,107.36,107.4,209340.0,100.8581,100.9144,100.7924,100.8299,209340.0
2019-01-18 15:35:00,107.41,107.6,107.39,107.59,296311.0,100.8393,101.0177,100.8205,101.0083,296311.0
2019-01-18 15:40:00,107.59,107.64,107.55,107.61,279593.0,101.0083,101.0552,100.9707,101.0271,279593.0
2019-01-18 15:45:00,107.61,107.78,107.34,107.36,585085.0,101.0271,101.1867,100.7736,100.7924,585085.0
2019-01-18 15:50:00,107.36,107.37,107.24,107.34,519256.0,100.7924,100.8018,100.6797,100.7736,519256.0
2019-01-18 15:55:00,107.33,107.79,107.31,107.71,1512026.0,100.7642,101.1961,100.7454,101.121,1512026.0
2019-01-22 09:30:00,106.91,107.0,106.63,106.64,957498.0,100.3699,100.4544,100.107,100.1164,957498.0
2019-01-22 09:35:00,106.64,106.84,106.54,106.71,401747.0,100.1164,100.3042,100.0225,100.1821,401747.0
2019-01-22 09:40:00,106.71,106.99,106.44,106.97,406730.0,100.1821,100.445,99.9286,100.4262,406730.0
2019-01-22 09:45:00,106.98,107.1,106.84,106.89,382101.0,100.4356,100.5483,100.3042,100.3511,382101.0
2019-01-22 09:50:00,106.87,106.9,106.71,106.83,303879.0,100.3323,100.3605,100.1821,100.2948,303879.0
2019-01-22 09:55:00,106.83,107.04,106.81,106.95,306711.0,100.2948,100.4919,100.276,100.4074,306711.0
2019-01-22 10:00:00,106.95,107.01,106.84,106.92,211767.0,100.4074,100.4638,100.3042,100.3793,211767.0
2019-01-22 10:05:00,106.91,106.94,106.55,106.91,378239.0,100.3699,100.3981,100.0319,100.3699,378239.0
2019-01-22 10:10:00,106.9,106.99,106.73,106.75,281321.0,100.3605,100.445,100.2009,100.2197,281321.0
2019-01-22 10:15:00,106.75,106.98,106.72,106.83,759235.0,100.2197,100.4356,100.1915,100.2948,759235.0
2019-01-22 10:20:00,106.83,107.03,106.8,106.87,207538.0,100.2948,100.4826,100.2666,100.3323,207538.0
2019-01-22 10:25:00,106.88,106.96,106.69,106.78,200310.0,100.3417,100.4168,100.1634,100.2478,200310.0
2019-01-22 10:30:00,106.77,106.95,106.72,106.9,194798.0,100.2385,100.4074,100.1915,100.3605,194798.0
2019-01-22 10:35:00,106.89,106.93,106.78,106.8,162863.0,100.3511,100.3887,100.2478,100.2666,162863.0
2019-01-22 10:40:00,106.79,106.82,106.58,106.74,554896.0,100.2572,100.2854,100.0601,100.2103,554896.0
2019-01-22 10:45:00,106.75,106.84,106.72,106.83,159297.0,100.2197,100.3042,100.1915,100.2948,159297.0
2019-01-22 10:50:00,106.83,107.05,106.8,106.83,242420.0,100.2948,100.5013,100.2666,100.2948,242420.0
2019-01-22 10:55:00,106.84,106.98,106.73,106.78,151421.0,100.3042,100.4356,100.2009,100.2478,151421.0
2019-01-22 11:00:00,106.76,106.79,106.65,106.73,205584.0,100.2291,100.2572,100.1258,100.2009,205584.0
2019-01-22 11:05:00,106.73,106.8,106.63,106.67,124073.0,100.2009,100.2666,100.107,100.1446,124073.0
2019-01-22 11:10:00,106.66,106.75,106.53,106.62,213282.0,100.1352,100.2197,100.0131,100.0976,213282.0
2019-01-22 11:15:00,106.63,106.74,106.56,106.64,114081.0,100.107,100.2103,100.0413,100.1164,114081.0
2019-01-22 11:20:00,106.64,106.72,106.59,106.66,174150.0,100.1164,100.1915,100.0695,100.1352,174150.0
2019-01-22 11:25:00,106.67,106.71,106.55,106.58,121833.0,100.1446,100.1821,100.0319,100.0601,121833.0
2019-01-22 11:30:00,106.57,106.66,106.54,106.61,116596.0,100.0507,100.1352,100.0225,100.0882,116596.0
2019-01-22 11:35:00,106.61,106.69,106.54,106.57,146911.0,100.0882,100.1634,100.0225,100.0507,146911.0
2019-01-22 11:40:00,106.56,106.56,106.27,106.4,328842.0,100.0413,100.0413,99.769,99.8911,328842.0
2019-01-22 11:45:00,106.39,106.5,106.29,106.42,191856.0,99.8817,99.985,99.7878,99.9099,191856.0
2019-01-22 11:50:00,106.41,106.44,106.21,106.26,167901.0,99.9005,99.9286,99.7127,99.7597,167901.0
2019-01-22 11:55:00,106.26,106.3,106.11,106.15,211474.0,99.7597,99.7972,99.6188,99.6564,211474.0
2019-01-22 12:00:00,106.13,106.3,105.96,106.2,511928.0,99.6376,99.7972,99.478,99.7033,511928.0
2019-01-22 12:05:00,106.2,106.37,106.14,106.19,293950.0,99.7033,99.8629,99.647,99.6939,293950.0
2019-01-22 12:10:00,106.19,106.2,106.03,106.11,187019.0,99.6939,99.7033,99.5437,99.6188,187019.0
2019-01-22 12:15:00,106.1,106.18,106.07,106.12,208141.0,99.6094,99.6846,99.5813,99.6282,208141.0
2019-01-22 12:20:00,106.14,106.2,106.02,106.04,155463.0,99.647,99.7033,99.5343,99.5531,155463.0
2019-01-22 12:25:00,106.04,106.13,105.89,106.03,257926.0,99.5531,99.6376,99.4123,99.5437,257926.0
2019-01-22 12:30:00,106.02,106.11,106.0,106.05,149356.0,99.5343,99.6188,99.5156,99.5625,149356.0
2019-01-22 12:35:00,106.05,106.16,105.99,106.07,190287.0,99.5625,99.6658,99.5062,99.5813,190287.0
2019-01-22 12:40:00,106.07,106.24,106.04,106.2,144561.0,99.5813,99.7409,99.5531,99.7033,144561.0
2019-01-22 12:45:00,106.2,106.23,106.09,106.15,106099.0,99.7033,99.7315,99.6001,99.6564,106099.0
2019-01-22 12:50:00,106.16,106.2,106.09,106.12,116306.0,99.6658,99.7033,99.6001,99.6282,116306.0
2019-01-22 12:55:00,106.11,106.13,106.05,106.07,133192.0,99.6188,99.6376,99.5625,99.5813,133192.0
2019-01-22 13:00:00,106.07,106.08,105.71,105.76,320340.0,99.5813,99.5907,99.2433,99.2902,320340.0
2019-01-22 13:05:00,105.75,105.82,105.63,105.65,263836.0,99.2809,99.3466,99.1682,99.187,263836.0
2019-01-22 13:10:00,105.66,105.8,105.47,105.76,414241.0,99.1964,99.3278,99.018,99.2902,414241.0
2019-01-22 13:15:00,105.75,105.85,105.62,105.64,179122.0,99.2809,99.3747,99.1588,99.1776,179122.0
2019-01-22 13:20:00,105.63,105.95,105.62,105.79,373271.0,99.1682,99.4686,99.1588,99.3184,373271.0
2019-01-22 13:25:00,105.79,106.01,105.77,105.79,222614.0,99.3184,99.525,99.2996,99.3184,222614.0
2019-01-22 13:30:00,105.78,105.78,105.43,105.48,329278.0,99.309,99.309,98.9804,99.0274,329278.0
2019-01-22 13:35:00,105.49,105.61,105.43,105.55,199748.0,99.0368,99.1494,98.9804,99.0931,199748.0
2019-01-22 13:40:00,105.55,105.6,105.42,105.46,159600.0,99.0931,99.14,98.971,99.0086,159600.0
2019-01-22 13:45:00,105.45,105.66,105.42,105.61,232927.0,98.9992,99.1964,98.971,99.1494,232927.0
2019-01-22 13:50:00,105.61,105.68,105.54,105.58,160871.0,99.1494,99.2151,99.0837,99.1213,160871.0
2019-01-22 13:55:00,105.59,105.77,105.56,105.69,182642.0,99.1306,99.2996,99.1025,99.2245,182642.0
2019-01-22 14:00:00,105.69,105.72,105.55,105.58,189790.0,99.2245,99.2527,99.0931,99.1213,189790.0
2019-01-22 14:05:00,105.59,105.71,105.53,105.55,178628.0,99.1306,99.2433,99.0743,99.0931,178628.0
2019-01-22 14:10:00,105.54,105.64,105.51,105.55,135205.0,99.0837,99.1776,99.0555,99.0931,135205.0
2019-01-22 14:15:00,105.55,105.59,105.35,105.37,239300.0,99.0931,99.1306,98.9053,98.9241,239300.0
2019-01-22 14:20:00,105.38,105.47,105.2,105.2,192241.0,98.9335,99.018,98.7645,98.7645,192241.0
2019-01-22 14:25:00,105.21,105.26,105.13,105.14,248163.0,98.7739,98.8208,98.6988,98.7082,248163.0
2019-01-22 14:30:00,105.13,105.35,105.12,105.34,202623.0,98.6988,98.9053,98.6894,98.8959,202623.0
2019-01-22 14:35:00,105.35,105.42,105.12,105.19,192233.0,98.9053,98.971,98.6894,98.7551,192233.0
2019-01-22 14:40:00,105.19,105.34,104.99,105.07,283351.0,98.7551,98.8959,98.5673,98.6425,283351.0
2019-01-22 14:45:00,105.05,105.23,104.99,105.06,195178.0,98.6237,98.7927,98.5673,98.6331,195178.0
2019-01-22 14:50:00,105.06,105.29,104.97,105.13,400260.0,98.6331,98.849,98.5486,98.6988,400260.0
2019-01-22 14:55:00,105.12,105.22,105.02,105.13,347519.0,98.6894,98.7833,98.5955,98.6988,347519.0
2019-01-22 15:00:00,105.13,105.2,105.01,105.05,289908.0,98.6988,98.7645,98.5861,98.6237,289908.0
2019-01-22 15:05:00,105.05,105.1,104.86,104.97,252847.0,98.6237,98.6706,98.4453,98.5486,252847.0
2019-01-22 15:10:00,104.97,105.18,104.94,105.09,339666.0,98.5486,98.7457,98.5204,98.6612,339666.0
2019-01-22 15:15:00,105.09,105.18,105.04,105.14,180047.0,98.6612,98.7457,98.6143,98.7082,180047.0
2019-01-22 15:20:00,105.14,105.46,105.12,105.42,355557.0,98.7082,99.0086,98.6894,98.971,355557.0
2019-01-22 15:25:00,105.42,105.57,105.3,105.53,267833.0,98.971,99.1119,98.8584,99.0743,267833.0
2019-01-22 15:30:00,105.52,105.55,105.21,105.24,207068.0,99.0649,99.0931,98.7739,98.8021,207068.0
2019-01-22 15:35:00,105.24,105.77,105.09,105.77,502735.0,98.8021,99.2996,98.6612,99.2996,502735.0
2019-01-22 15:40:00,105.77,105.97,105.4,105.42,497240.0,99.2996,99.4874,98.9523,98.971,497240.0
2019-01-22 15:45:00,105.42,105.48,105.25,105.31,403698.0,98.971,99.0274,98.8114,98.8678,403698.0
2019-01-22 15:50:00,105.31,105.43,105.16,105.19,449092.0,98.8678,98.9804,98.7269,98.7551,449092.0
2019-01-22 15:55:00,105.2,105.88,105.08,105.82,1516881.0,98.7645,99.4029,98.6518,99.3466,1516881.0
2019-01-23 09:30:00,106.12,106.64,106.07,106.58,988283.0,99.6282,100.1164,99.5813,100.0601,988283.0
2019-01-23 09:35:00,106.6,106.72,106.17,106.26,498201.0,100.0789,100.1915,99.6752,99.7597,498201.0
2019-01-23 09:40:00,106.25,106.45,106.18,106.2,386550.0,99.7503,99.938,99.6846,99.7033,386550.0
2019-01-23 09:45:00,106.2,106.69,106.2,106.67,319252.0,99.7033,100.1634,99.7033,100.1446,319252.0
2019-01-23 09:50:00,106.66,106.88,106.63,106.74,466837.0,100.1352,100.3417,100.107,100.2103,466837.0
2019-01-23 09:55:00,106.75,106.92,106.71,106.76,322025.0,100.2197,100.3793,100.1821,100.2291,322025.0
2019-01-23 10:00:00,106.74,107.04,106.74,106.98,528127.0,100.2103,100.4919,100.2103,100.4356,528127.0
2019-01-23 10:05:00,106.97,106.98,106.78,106.81,344142.0,100.4262,100.4356,100.2478,100.276,344142.0
2019-01-23 10:10:00,106.8,106.94,106.69,106.78,256955.0,100.2666,100.3981,100.1634,100.2478,256955.0
2019-01-23 10:15:00,106.78,106.89,106.62,106.65,333740.0,100.2478,100.3511,100.0976,100.1258,333740.0
2019-01-23 10:20:00,106.64,106.75,106.52,106.52,265412.0,100.1164,100.2197,100.0038,100.0038,265412.0
2019-01-23 10:25:00,106.53,106.57,106.35,106.38,264275.0,100.0131,100.0507,99.8442,99.8723,264275.0
2019-01-23 10:30:00,106.38,106.55,106.26,106.41,225899.0,99.8723,100.0319,99.7597,99.9005,225899.0
2019-01-23 10:35:00,106.41,106.53,106.31,106.33,161939.0,99.9005,100.0131,99.8066,99.8254,161939.0
2019-01-23 10:40:00,106.32,106.39,106.14,106.17,182125.0,99.816,99.8817,99.647,99.6752,182125.0
2019-01-23 10:45:00,106.16,106.22,106.06,106.16,228715.0,99.6658,99.7221,99.5719,99.6658,228715.0
2019-01-23 10:50:00,106.15,106.19,106.01,106.13,217277.0,99.6564,99.6939,99.525,99.6376,217277.0
2019-01-23 10:55:00,106.13,106.18,106.02,106.11,198213.0,99.6376,99.6846,99.5343,99.6188,198213.0
2019-01-23 11:00:00,106.12,106.18,105.98,106.17,251725.0,99.6282,99.6846,99.4968,99.6752,251725.0
2019-01-23 11:05:00,106.17,106.29,106.13,106.23,264486.0,99.6752,99.7878,99.6376,99.7315,264486.0
2019-01-23 11:10:00,106.23,106.45,106.23,106.38,283675.0,99.7315,99.938,99.7315,99.8723,283675.0
2019-01-23 11:15:00,106.38,106.44,105.97,106.02,295372.0,99.8723,99.9286,99.4874,99.5343,295372.0
2019-01-23 11:20:00,106.02,106.08,105.93,106.04,263599.0,99.5343,99.5907,99.4498,99.5531,263599.0
2019-01-23 11:25:00,106.04,106.14,105.92,106.13,305394.0,99.5531,99.647,99.4405,99.6376,305394.0
2019-01-23 11:30:00,106.12,106.27,106.06,106.24,187805.0,99.6282,99.769,99.5719,99.7409,187805.0
2019-01-23 11:35:00,106.24,106.29,106.06,106.11,131978.0,99.7409,99.7878,99.5719,99.6188,131978.0
2019-01-23 11:40:00,106.11,106.16,106.0,106.02,163560.0,99.6188,99.6658,99.5156,99.5343,163560.0
2019-01-23 11:45:00,106.01,106.07,105.81,105.83,277549.0,99.525,99.5813,99.3372,99.356,277549.0
2019-01-23 11:50:00,105.83,105.91,105.6,105.67,263565.0,99.356,99.4311,99.14,99.2057,263565.0
2019-01-23 11:55:00,105.67,105.76,105.55,105.69,290324.0,99.2057,99.2902,99.0931,99.2245,290324.0
2019-01-23 12:00:00,105.68,105.81,105.61,105.77,219530.0,99.2151,99.3372,99.1494,99.2996,219530.0
2019-01-23 12:05:00,105.76,105.81,105.38,105.56,246519.0,99.2902,99.3372,98.9335,99.1025,246519.0
2019-01-23 12:10:00,105.56,105.7,105.53,105.59,171345.0,99.1025,99.2339,99.0743,99.1306,171345.0
2019-01-23 12:15:00,105.59,105.59,105.34,105.47,187717.0,99.1306,99.1306,98.8959,99.018,187717.0
2019-01-23 12:20:00,105.47,105.58,105.38,105.57,223686.0,99.018,99.1213,98.9335,99.1119,223686.0
2019-01-23 12:25:00,105.56,105.72,105.51,105.55,204554.0,99.1025,99.2527,99.0555,99.0931,204554.0
2019-01-23 12:30:00,105.55,105.78,105.51,105.71,175288.0,99.0931,99.309,99.0555,99.2433,175288.0
2019-01-23 12:35:00,105.72,105.73,105.57,105.68,158129.0,99.2527,99.2621,99.1119,99.2151,158129.0
2019-01-23 12:40:00,105.68,105.81,105.62,105.79,187877.0,99.2151,99.3372,99.1588,99.3184,187877.0
2019-01-23 12:45:00,105.79,105.98,105.79,105.91,183078.0,99.3184,99.4968,99.3184,99.4311,183078.0
2019-01-23 12:50:00,105.91,105.98,105.86,105.95,90575.0,99.4311,99.4968,99.3841,99.4686,90575.0
2019-01-23 12:55:00,105.94,106.1,105.87,106.05,151968.0,99.4592,99.6094,99.3935,99.5625,151968.0
2019-01-23 13:00:00,106.06,106.08,105.79,105.82,123792.0,99.5719,99.5907,99.3184,99.3466,123792.0
2019-01-23 13:05:00,105.82,106.07,105.76,106.04,107488.0,99.3466,99.5813,99.2902,99.5531,107488.0
2019-01-23 13:10:00,106.04,106.06,105.85,105.86,108984.0,99.5531,99.5719,99.3747,99.3841,108984.0
2019-01-23 13:15:00,105.87,106.14,105.87,106.03,209132.0,99.3935,99.647,99.3935,99.5437,209132.0
2019-01-23 13:20:00,106.03,106.11,106.02,106.09,122732.0,99.5437,99.6188,99.5343,99.6001,122732.0
2019-01-23 13:25:00,106.09,106.13,105.94,105.96,146041.0,99.6001,99.6376,99.4592,99.478,146041.0
2019-01-23 13:30:00,105.97,106.13,105.96,106.08,163174.0,99.4874,99.6376,99.478,99.5907,163174.0
2019-01-23 13:35:00,106.09,106.18,106.07,106.12,96369.0,99.6001,99.6846,99.5813,99.6282,96369.0
2019-01-23 13:40:00,106.1,106.13,105.99,106.1,114549.0,99.6094,99.6376,99.5062,99.6094,114549.0
2019-01-23 13:45:00,106.1,106.16,106.06,106.06,136751.0,99.6094,99.6658,99.5719,99.5719,136751.0
2019-01-23 13:50:00,106.07,106.12,106.0,106.1,136072.0,99.5813,99.6282,99.5156,99.6094,136072.0
2019-01-23 13:55:00,106.09,106.15,105.97,106.05,204197.0,99.6001,99.6564,99.4874,99.5625,204197.0
2019-01-23 14:00:00,106.06,106.38,106.05,106.33,224602.0,99.5719,99.8723,99.5625,99.8254,224602.0
2019-01-23 14:05:00,106.33,106.34,106.18,106.21,151100.0,99.8254,99.8348,99.6846,99.7127,151100.0
2019-01-23 14:10:00,106.21,106.27,106.13,106.15,106980.0,99.7127,99.769,99.6376,99.6564,106980.0
2019-01-23 14:15:00,106.15,106.16,105.88,105.94,169248.0,99.6564,99.6658,99.4029,99.4592,169248.0
2019-01-23 14:20:00,105.94,106.09,105.93,106.06,151310.0,99.4592,99.6001,99.4498,99.5719,151310.0
2019-01-23 14:25:00,106.06,106.21,105.99,106.11,188304.0,99.5719,99.7127,99.5062,99.6188,188304.0
2019-01-23 14:30:00,106.12,106.12,105.78,105.95,293985.0,99.6282,99.6282,99.309,99.4686,293985.0
2019-01-23 14:35:00,105.96,106.12,105.91,106.01,126106.0,99.478,99.6282,99.4311,99.525,126106.0
2019-01-23 14:40:00,106.02,106.02,105.82,105.82,128279.0,99.5343,99.5343,99.3466,99.3466,128279.0
2019-01-23 14:45:00,105.82,105.87,105.67,105.85,203357.0,99.3466,99.3935,99.2057,99.3747,203357.0
2019-01-23 14:50:00,105.83,106.02,105.83,105.94,141699.0,99.356,99.5343,99.356,99.4592,141699.0
2019-01-23 14:55:00,105.94,106.03,105.87,105.95,180357.0,99.4592,99.5437,99.3935,99.4686,180357.0
2019-01-23 15:00:00,105.94,106.13,105.91,106.07,177701.0,99.4592,99.6376,99.4311,99.5813,177701.0
2019-01-23 15:05:00,106.07,106.15,105.91,106.02,199655.0,99.5813,99.6564,99.4311,99.5343,199655.0
2019-01-23 15:10:00,106.02,106.14,105.98,106.1,160735.0,99.5343,99.647,99.4968,99.6094,160735.0
2019-01-23 15:15:00,106.09,106.31,106.09,106.26,195786.0,99.6001,99.8066,99.6001,99.7597,195786.0
2019-01-23 15:20:00,106.26,106.54,106.25,106.36,287884.0,99.7597,100.0225,99.7503,99.8535,287884.0
2019-01-23 15:25:00,106.35,106.44,106.27,106.4,178845.0,99.8442,99.9286,99.769,99.8911,178845.0
2019-01-23 15:30:00,106.41,106.44,106.32,106.37,258639.0,99.9005,99.9286,99.816,99.8629,258639.0
2019-01-23 15:35:00,106.37,106.5,106.37,106.42,288298.0,99.8629,99.985,99.8629,99.9099,288298.0
2019-01-23 15:40:00,106.42,106.5,106.41,106.44,236397.0,99.9099,99.985,99.9005,99.9286,236397.0
2019-01-23 15:45:00,106.44,106.59,106.38,106.53,389180.0,99.9286,100.0695,99.8723,100.0131,389180.0
2019-01-23 15:50:00,106.52,106.55,106.3,106.35,342714.0,100.0038,100.0319,99.7972,99.8442,342714.0
2019-01-23 15:55:00,106.34,106.79,106.34,106.79,1403916.0,99.8348,100.2572,99.8348,100.2572,1403916.0
2019-01-24 09:30:00,106.86,107.0,106.4,106.57,730603.0,100.323,100.4544,99.8911,100.0507,730603.0
2019-01-24 09:35:00,106.57,106.65,106.09,106.16,473283.0,100.0507,100.1258,99.6001,99.6658,473283.0
2019-01-24 09:40:00,106.15,106.2,105.76,106.07,396402.0,99.6564,99.7033,99.2902,99.5813,396402.0
2019-01-24 09:45:00,106.07,106.47,106.06,106.3,459112.0,99.5813,99.9568,99.5719,99.7972,459112.0
2019-01-24 09:50:00,106.29,106.53,106.23,106.4,248970.0,99.7878,100.0131,99.7315,99.8911,248970.0
2019-01-24 09:55:00,106.4,106.41,105.97,106.08,318049.0,99.8911,99.9005,99.4874,99.5907,318049.0
2019-01-24 10:00:00,106.07,106.11,105.94,106.01,447889.0,99.5813,99.6188,99.4592,99.525,447889.0
2019-01-24 10:05:00,106.02,106.28,105.97,106.17,351780.0,99.5343,99.7784,99.4874,99.6752,351780.0
2019-01-24 10:10:00,106.16,106.49,106.07,106.49,390937.0,99.6658,99.9756,99.5813,99.9756,390937.0
2019-01-24 10:15:00,106.49,106.75,106.48,106.54,376675.0,99.9756,100.2197,99.9662,100.0225,376675.0
2019-01-24 10:20:00,106.55,106.59,106.42,106.5,239133.0,100.0319,100.0695,99.9099,99.985,239133.0
2019-01-24 10:25:00,106.48,106.58,106.4,106.47,257236.0,99.9662,100.0601,99.8911,99.9568,257236.0
2019-01-24 10:30:00,106.46,106.54,106.33,106.36,274253.0,99.9474,100.0225,99.8254,99.8535,274253.0
2019-01-24 10:35:00,106.36,106.38,106.22,106.29,239413.0,99.8535,99.8723,99.7221,99.7878,239413.0
2019-01-24 10:40:00,106.3,106.36,106.22,106.24,219266.0,99.7972,99.8535,99.7221,99.7409,219266.0
2019-01-24 10:45:00,106.23,106.32,106.03,106.07,188462.0,99.7315,99.816,99.5437,99.5813,188462.0
2019-01-24 10:50:00,106.06,106.09,105.98,106.06,274189.0,99.5719,99.6001,99.4968,99.5719,274189.0
2019-01-24 10:55:00,106.06,106.1,105.98,106.03,185589.0,99.5719,99.6094,99.4968,99.5437,185589.0
2019-01-24 11:00:00,106.02,106.12,105.99,106.06,219936.0,99.5343,99.6282,99.5062,99.5719,219936.0
2019-01-24 11:05:00,106.07,106.07,105.8,105.84,359619.0,99.5813,99.5813,99.3278,99.3653,359619.0
2019-01-24 11:10:00,105.84,105.87,105.34,105.52,479686.0,99.3653,99.3935,98.8959,99.0649,479686.0
2019-01-24 11:15:00,105.5,105.61,105.44,105.53,293748.0,99.0461,99.1494,98.9898,99.0743,293748.0
2019-01-24 11:20:00,105.52,105.77,105.41,105.7,224001.0,99.0649,99.2996,98.9617,99.2339,224001.0
2019-01-24 11:25:00,105.71,105.85,105.67,105.82,167551.0,99.2433,99.3747,99.2057,99.3466,167551.0
2019-01-24 11:30:00,105.81,105.93,105.76,105.85,224767.0,99.3372,99.4498,99.2902,99.3747,224767.0
2019-01-24 11:35:00,105.85,106.17,105.8,106.1,179960.0,99.3747,99.6752,99.3278,99.6094,179960.0
2019-01-24 11:40:00,106.11,106.16,106.0,106.07,154653.0,99.6188,99.6658,99.5156,99.5813,154653.0
2019-01-24 11:45:00,106.08,106.41,106.07,106.28,280887.0,99.5907,99.9005,99.5813,99.7784,280887.0
2019-01-24 11:50:00,106.28,106.3,106.07,106.13,191447.0,99.7784,99.7972,99.5813,99.6376,191447.0
2019-01-24 11:55:00,106.14,106.31,106.12,106.26,144930.0,99.647,99.8066,99.6282,99.7597,144930.0
2019-01-24 12:00:00,106.26,106.33,106.14,106.17,127492.0,99.7597,99.8254,99.647,99.6752,127492.0
2019-01-24 12:05:00,106.16,106.16,105.98,105.99,208594.0,99.6658,99.6658,99.4968,99.5062,208594.0
2019-01-24 12:10:00,105.99,105.99,105.86,105.93,141413.0,99.5062,99.5062,99.3841,99.4498,141413.0
2019-01-24 12:15:00,105.93,106.21,105.93,106.15,200913.0,99.4498,99.7127,99.4498,99.6564,200913.0
2019-01-24 12:20:00,106.14,106.16,106.05,106.09,146451.0,99.647,99.6658,99.5625,99.6001,146451.0
2019-01-24 12:25:00,106.09,106.14,106.03,106.05,104705.0,99.6001,99.647,99.5437,99.5625,104705.0
2019-01-24 12:30:00,106.05,106.11,106.01,106.01,103775.0,99.5625,99.6188,99.525,99.525,103775.0
2019-01-24 12:35:00,106.01,106.03,105.87,105.95,157409.0,99.525,99.5437,99.3935,99.4686,157409.0
2019-01-24 12:40:00,105.95,105.97,105.88,105.93,101135.0,99.4686,99.4874,99.4029,99.4498,101135.0
2019-01-24 12:45:00,105.93,105.98,105.89,105.89,97036.0,99.4498,99.4968,99.4123,99.4123,97036.0
2019-01-24 12:50:00,105.89,105.89,105.73,105.79,146270.0,99.4123,99.4123,99.2621,99.3184,146270.0
2019-01-24 12:55:00,105.79,105.88,105.78,105.83,97663.0,99.3184,99.4029,99.309,99.356,97663.0
2019-01-24 13:00:00,105.83,105.96,105.69,105.78,191864.0,99.356,99.478,99.2245,99.309,191864.0
2019-01-24 13:05:00,105.77,105.85,105.73,105.76,111384.0,99.2996,99.3747,99.2621,99.2902,111384.0
2019-01-24 13:10:00,105.76,105.76,105.54,105.63,288920.0,99.2902,99.2902,99.0837,99.1682,288920.0
2019-01-24 13:15:00,105.62,105.71,105.49,105.7,169468.0,99.1588,99.2433,99.0368,99.2339,169468.0
2019-01-24 13:20:00,105.7,105.73,105.61,105.64,130220.0,99.2339,99.2621,99.1494,99.1776,130220.0
2019-01-24 13:25:00,105.63,105.76,105.55,105.72,148579.0,99.1682,99.2902,99.0931,99.2527,148579.0
2019-01-24 13:30:00,105.71,105.82,105.66,105.81,118969.0,99.2433,99.3466,99.1964,99.3372,118969.0
2019-01-24 13:35:00,105.81,105.84,105.68,105.7,104725.0,99.3372,99.3653,99.2151,99.2339,104725.0
2019-01-24 13:40:00,105.7,105.75,105.56,105.57,169659.0,99.2339,99.2809,99.1025,99.1119,169659.0
2019-01-24 13:45:00,105.56,105.66,105.55,105.65,114945.0,99.1025,99.1964,99.0931,99.187,114945.0
2019-01-24 13:50:00,105.65,105.75,105.64,105.71,150479.0,99.187,99.2809,99.1776,99.2433,150479.0
2019-01-24 13:55:00,105.7,105.73,105.63,105.66,172626.0,99.2339,99.2621,99.1682,99.1964,172626.0
2019-01-24 14:00:00,105.66,105.67,105.52,105.62,148523.0,99.1964,99.2057,99.0649,99.1588,148523.0
2019-01-24 14:05:00,105.62,105.82,105.61,105.74,222727.0,99.1588,99.3466,99.1494,99.2715,222727.0
2019-01-24 14:10:00,105.73,105.78,105.67,105.7,164956.0,99.2621,99.309,99.2057,99.2339,164956.0
2019-01-24 14:15:00,105.7,105.71,105.51,105.55,218855.0,99.2339,99.2433,99.0555,99.0931,218855.0
2019-01-24 14:20:00,105.55,105.7,105.54,105.63,170352.0,99.0931,99.2339,99.0837,99.1682,170352.0
2019-01-24 14:25:00,105.63,105.69,105.57,105.65,152801.0,99.1682,99.2245,99.1119,99.187,152801.0
2019-01-24 14:30:00,105.65,105.8,105.54,105.78,300681.0,99.187,99.3278,99.0837,99.309,300681.0
2019-01-24 14:35:00,105.79,105.98,105.75,105.92,242085.0,99.3184,99.4968,99.2809,99.4405,242085.0
2019-01-24 14:40:00,105.92,105.94,105.82,105.86,166284.0,99.4405,99.4592,99.3466,99.3841,166284.0
2019-01-24 14:45:00,105.85,105.91,105.8,105.83,123843.0,99.3747,99.4311,99.3278,99.356,123843.0
2019-01-24 14:50:00,105.83,105.89,105.8,105.88,167189.0,99.356,99.4123,99.3278,99.4029,167189.0
2019-01-24 14:55:00,105.89,105.9,105.77,105.82,124193.0,99.4123,99.4217,99.2996,99.3466,124193.0
2019-01-24 15:00:00,105.81,105.96,105.76,105.95,260506.0,99.3372,99.478,99.2902,99.4686,260506.0
2019-01-24 15:05:00,105.94,106.05,105.87,105.87,222367.0,99.4592,99.5625,99.3935,99.3935,222367.0
2019-01-24 15:10:00,105.87,106.0,105.83,105.95,189749.0,99.3935,99.5156,99.356,99.4686,189749.0
2019-01-24 15:15:00,105.95,106.08,105.94,105.98,246139.0,99.4686,99.5907,99.4592,99.4968,246139.0
2019-01-24 15:20:00,105.97,106.02,105.94,106.0,183063.0,99.4874,99.5343,99.4592,99.5156,183063.0
2019-01-24 15:25:00,106.0,106.13,105.98,106.11,270528.0,99.5156,99.6376,99.4968,99.6188,270528.0
2019-01-24 15:30:00,106.11,106.13,106.02,106.1,272366.0,99.6188,99.6376,99.5343,99.6094,272366.0
2019-01-24 15:35:00,106.1,106.11,106.04,106.07,216172.0,99.6094,99.6188,99.5531,99.5813,216172.0
2019-01-24 15:40:00,106.07,106.16,106.03,106.12,276223.0,99.5813,99.6658,99.5437,99.6282,276223.0
2019-01-24 15:45:00,106.12,106.19,106.07,106.13,343317.0,99.6282,99.6939,99.5813,99.6376,343317.0
2019-01-24 15:50:00,106.12,106.27,106.12,106.24,403697.0,99.6282,99.769,99.6282,99.7409,403697.0
2019-01-24 15:55:00,106.24,106.35,106.14,106.19,992738.0,99.7409,99.8442,99.647,99.6939,992738.0
2019-01-25 09:30:00,107.24,107.25,106.59,106.66,1339989.0,100.6797,100.6891,100.0695,100.1352,1339989.0
2019-01-25 09:35:00,106.65,106.89,106.61,106.88,552150.0,100.1258,100.3511,100.0882,100.3417,552150.0
2019-01-25 09:40:00,106.88,106.99,106.63,106.66,464797.0,100.3417,100.445,100.107,100.1352,464797.0
2019-01-25 09:45:00,106.65,106.94,106.64,106.94,343423.0,100.1258,100.3981,100.1164,100.3981,343423.0
2019-01-25 09:50:00,106.94,107.03,106.86,106.91,522006.0,100.3981,100.4826,100.323,100.3699,522006.0
2019-01-25 09:55:00,106.9,107.12,106.77,107.09,436796.0,100.3605,100.567,100.2385,100.5389,436796.0
2019-01-25 10:00:00,107.09,107.22,107.07,107.08,532620.0,100.5389,100.6609,100.5201,100.5295,532620.0
2019-01-25 10:05:00,107.08,107.42,106.98,107.35,666279.0,100.5295,100.8487,100.4356,100.783,666279.0
2019-01-25 10:10:00,107.35,107.39,107.23,107.37,340159.0,100.783,100.8205,100.6703,100.8018,340159.0
2019-01-25 10:15:00,107.38,107.43,107.3,107.32,393575.0,100.8111,100.8581,100.736,100.7548,393575.0
2019-01-25 10:20:00,107.32,107.4,107.3,107.39,285409.0,100.7548,100.8299,100.736,100.8205,285409.0
2019-01-25 10:25:00,107.39,107.5,107.36,107.37,406672.0,100.8205,100.9238,100.7924,100.8018,406672.0
2019-01-25 10:30:00,107.38,107.52,107.16,107.37,456311.0,100.8111,100.9426,100.6046,100.8018,456311.0
2019-01-25 10:35:00,107.37,107.51,107.36,107.46,210657.0,100.8018,100.9332,100.7924,100.8862,210657.0
2019-01-25 10:40:00,107.46,107.53,107.43,107.5,260681.0,100.8862,100.952,100.8581,100.9238,260681.0
2019-01-25 10:45:00,107.51,107.58,107.45,107.54,320908.0,100.9332,100.9989,100.8769,100.9614,320908.0
2019-01-25 10:50:00,107.54,107.57,107.4,107.52,218124.0,100.9614,100.9895,100.8299,100.9426,218124.0
2019-01-25 10:55:00,107.52,107.57,107.48,107.57,186618.0,100.9426,100.9895,100.905,100.9895,186618.0
2019-01-25 11:00:00,107.57,107.71,107.54,107.65,333764.0,100.9895,101.121,100.9614,101.0646,333764.0
2019-01-25 11:05:00,107.65,107.74,107.63,107.66,157239.0,101.0646,101.1491,101.0458,101.074,157239.0
2019-01-25 11:10:00,107.67,107.72,107.55,107.61,198772.0,101.0834,101.1303,100.9707,101.0271,198772.0
2019-01-25 11:15:00,107.61,107.62,107.48,107.53,258194.0,101.0271,101.0365,100.905,100.952,258194.0
2019-01-25 11:20:00,107.52,107.6,107.4,107.51,284383.0,100.9426,101.0177,100.8299,100.9332,284383.0
2019-01-25 11:25:00,107.5,107.53,107.42,107.45,389746.0,100.9238,100.952,100.8487,100.8769,389746.0
2019-01-25 11:30:00,107.45,107.48,107.34,107.36,324300.0,100.8769,100.905,100.7736,100.7924,324300.0
2019-01-25 11:35:00,107.36,107.52,107.3,107.46,374155.0,100.7924,100.9426,100.736,100.8862,374155.0
2019-01-25 11:40:00,107.47,107.68,107.47,107.66,247999.0,100.8956,101.0928,100.8956,101.074,247999.0
2019-01-25 11:45:00,107.66,107.69,107.53,107.62,236305.0,101.074,101.1022,100.952,101.0365,236305.0
2019-01-25 11:50:00,107.62,107.81,107.61,107.76,335175.0,101.0365,101.2148,101.0271,101.1679,335175.0
2019-01-25 11:55:00,107.77,107.82,107.73,107.81,222141.0,101.1773,101.2242,101.1397,101.2148,222141.0
2019-01-25 12:00:00,107.81,107.83,107.71,107.76,184770.0,101.2148,101.2336,101.121,101.1679,184770.0
2019-01-25 12:05:00,107.76,107.8,107.65,107.7,206313.0,101.1679,101.2054,101.0646,101.1116,206313.0
2019-01-25 12:10:00,107.7,107.75,107.57,107.61,170178.0,101.1116,101.1585,100.9895,101.0271,170178.0
2019-01-25 12:15:00,107.62,107.71,107.62,107.68,126812.0,101.0365,101.121,101.0365,101.0928,126812.0
2019-01-25 12:20:00,107.68,107.74,107.6,107.72,140530.0,101.0928,101.1491,101.0177,101.1303,140530.0
2019-01-25 12:25:00,107.72,107.88,107.72,107.74,269968.0,101.1303,101.2806,101.1303,101.1491,269968.0
2019-01-25 12:30:00,107.74,107.78,107.68,107.7,170549.0,101.1491,101.1867,101.0928,101.1116,170549.0
2019-01-25 12:35:00,107.71,107.84,107.68,107.83,125726.0,101.121,101.243,101.0928,101.2336,125726.0
2019-01-25 12:40:00,107.84,107.85,107.56,107.6,177854.0,101.243,101.2524,100.9801,101.0177,177854.0
2019-01-25 12:45:00,107.61,107.61,107.34,107.44,351985.0,101.0271,101.0271,100.7736,100.8675,351985.0
2019-01-25 12:50:00,107.45,107.48,107.24,107.32,171342.0,100.8769,100.905,100.6797,100.7548,171342.0
2019-01-25 12:55:00,107.32,107.36,107.25,107.34,189209.0,100.7548,100.7924,100.6891,100.7736,189209.0
2019-01-25 13:00:00,107.33,107.46,107.32,107.4,176979.0,100.7642,100.8862,100.7548,100.8299,176979.0
2019-01-25 13:05:00,107.4,107.42,107.34,107.37,144778.0,100.8299,100.8487,100.7736,100.8018,144778.0
2019-01-25 13:10:00,107.37,107.37,107.2,107.27,203505.0,100.8018,100.8018,100.6422,100.7079,203505.0
2019-01-25 13:15:00,107.27,107.29,107.16,107.17,171664.0,100.7079,100.7266,100.6046,100.614,171664.0
2019-01-25 13:20:00,107.17,107.38,107.16,107.31,181980.0,100.614,100.8111,100.6046,100.7454,181980.0
2019-01-25 13:25:00,107.31,107.39,107.26,107.27,175293.0,100.7454,100.8205,100.6985,100.7079,175293.0
2019-01-25 13:30:00,107.28,107.28,107.19,107.23,151345.0,100.7173,100.7173,100.6328,100.6703,151345.0
2019-01-25 13:35:00,107.23,107.31,107.17,107.26,166270.0,100.6703,100.7454,100.614,100.6985,166270.0
2019-01-25 13:40:00,107.26,107.31,107.23,107.27,118836.0,100.6985,100.7454,100.6703,100.7079,118836.0
2019-01-25 13:45:00,107.27,107.32,107.25,107.31,105267.0,100.7079,100.7548,100.6891,100.7454,105267.0
2019-01-25 13:50:00,107.31,107.32,107.23,107.26,161080.0,100.7454,100.7548,100.6703,100.6985,161080.0
2019-01-25 13:55:00,107.26,107.29,107.22,107.25,142666.0,100.6985,100.7266,100.6609,100.6891,142666.0
2019-01-25 14:00:00,107.26,107.29,107.19,107.28,119023.0,100.6985,100.7266,100.6328,100.7173,119023.0
2019-01-25 14:05:00,107.28,107.34,107.25,107.32,241469.0,100.7173,100.7736,100.6891,100.7548,241469.0
2019-01-25 14:10:00,107.31,107.32,107.18,107.25,159850.0,100.7454,100.7548,100.6234,100.6891,159850.0
2019-01-25 14:15:00,107.25,107.32,107.11,107.19,281683.0,100.6891,100.7548,100.5577,100.6328,281683.0
2019-01-25 14:20:00,107.19,107.21,106.98,107.08,318674.0,100.6328,100.6515,100.4356,100.5295,318674.0
2019-01-25 14:25:00,107.08,107.09,106.85,106.93,260358.0,100.5295,100.5389,100.3136,100.3887,260358.0
2019-01-25 14:30:00,106.92,107.04,106.86,106.94,197488.0,100.3793,100.4919,100.323,100.3981,197488.0
2019-01-25 14:35:00,106.93,107.0,106.88,106.98,146885.0,100.3887,100.4544,100.3417,100.4356,146885.0
2019-01-25 14:40:00,106.99,107.12,106.99,107.07,135467.0,100.445,100.567,100.445,100.5201,135467.0
2019-01-25 14:45:00,107.08,107.08,106.93,106.95,203582.0,100.5295,100.5295,100.3887,100.4074,203582.0
2019-01-25 14:50:00,106.96,107.08,106.92,107.05,159785.0,100.4168,100.5295,100.3793,100.5013,159785.0
2019-01-25 14:55:00,107.05,107.14,106.95,107.03,255388.0,100.5013,100.5858,100.4074,100.4826,255388.0
2019-01-25 15:00:00,107.03,107.08,106.95,107.06,166194.0,100.4826,100.5295,100.4074,100.5107,166194.0
2019-01-25 15:05:00,107.06,107.07,106.92,106.99,218392.0,100.5107,100.5201,100.3793,100.445,218392.0
2019-01-25 15:10:00,106.99,107.07,106.93,107.01,222715.0,100.445,100.5201,100.3887,100.4638,222715.0
2019-01-25 15:15:00,107.0,107.12,107.0,107.09,204536.0,100.4544,100.567,100.4544,100.5389,204536.0
2019-01-25 15:20:00,107.1,107.11,107.0,107.03,126921.0,100.5483,100.5577,100.4544,100.4826,126921.0
2019-01-25 15:25:00,107.04,107.08,106.96,107.01,194685.0,100.4919,100.5295,100.4168,100.4638,194685.0
2019-01-25 15:30:00,107.02,107.03,106.8,106.9,444302.0,100.4732,100.4826,100.2666,100.3605,444302.0
2019-01-25 15:35:00,106.9,107.07,106.83,107.04,405211.0,100.3605,100.5201,100.2948,100.4919,405211.0
2019-01-25 15:40:00,107.04,107.15,106.94,107.0,491538.0,100.4919,100.5952,100.3981,100.4544,491538.0
2019-01-25 15:45:00,107.01,107.09,106.9,107.01,555323.0,100.4638,100.5389,100.3605,100.4638,555323.0
2019-01-25 15:50:00,107.01,107.04,106.87,106.9,408129.0,100.4638,100.4919,100.3323,100.3605,408129.0
2019-01-25 15:55:00,106.9,107.18,106.88,107.17,1999574.0,100.3605,100.6234,100.3417,100.614,1999574.0
2019-01-28 09:30:00,106.3,106.48,105.51,105.53,1229559.0,99.7972,99.9662,99.0555,99.0743,1229559.0
2019-01-28 09:35:00,105.52,105.59,105.17,105.44,835679.0,99.0649,99.1306,98.7363,98.9898,835679.0
2019-01-28 09:40:00,105.43,105.69,105.34,105.57,474768.0,98.9804,99.2245,98.8959,99.1119,474768.0
2019-01-28 09:45:00,105.57,105.68,105.25,105.25,407422.0,99.1119,99.2151,98.8114,98.8114,407422.0
2019-01-28 09:50:00,105.25,105.31,104.87,104.99,649904.0,98.8114,98.8678,98.4547,98.5673,649904.0
2019-01-28 09:55:00,104.98,105.32,104.86,105.3,503399.0,98.558,98.8772,98.4453,98.8584,503399.0
2019-01-28 10:00:00,105.3,105.3,105.05,105.12,494617.0,98.8584,98.8584,98.6237,98.6894,494617.0
2019-01-28 10:05:00,105.11,105.43,105.11,105.34,440540.0,98.68,98.9804,98.68,98.8959,440540.0
2019-01-28 10:10:00,105.34,105.35,105.01,105.03,348242.0,98.8959,98.9053,98.5861,98.6049,348242.0
2019-01-28 10:15:00,105.03,105.3,104.98,105.28,354893.0,98.6049,98.8584,98.558,98.8396,354893.0
2019-01-28 10:20:00,105.28,105.4,105.19,105.25,342731.0,98.8396,98.9523,98.7551,98.8114,342731.0
2019-01-28 10:25:00,105.25,105.32,105.2,105.23,295970.0,98.8114,98.8772,98.7645,98.7927,295970.0
2019-01-28 10:30:00,105.23,105.23,104.95,105.0,463115.0,98.7927,98.7927,98.5298,98.5767,463115.0
2019-01-28 10:35:00,105.0,105.04,104.84,104.86,474133.0,98.5767,98.6143,98.4265,98.4453,474133.0
2019-01-28 10:40:00,104.86,105.18,104.86,105.07,367898.0,98.4453,98.7457,98.4453,98.6425,367898.0
2019-01-28 10:45:00,105.09,105.14,104.88,104.91,306817.0,98.6612,98.7082,98.4641,98.4922,306817.0
2019-01-28 10:50:00,104.91,105.05,104.82,105.0,316724.0,98.4922,98.6237,98.4077,98.5767,316724.0
2019-01-28 10:55:00,105.01,105.07,104.9,104.94,312360.0,98.5861,98.6425,98.4829,98.5204,312360.0
2019-01-28 11:00:00,104.94,105.0,104.82,104.84,302960.0,98.5204,98.5767,98.4077,98.4265,302960.0
2019-01-28 11:05:00,104.83,104.98,104.82,104.94,234970.0,98.4171,98.558,98.4077,98.5204,234970.0
2019-01-28 11:10:00,104.94,105.12,104.9,105.09,342606.0,98.5204,98.6894,98.4829,98.6612,342606.0
2019-01-28 11:15:00,105.09,105.13,105.0,105.05,259426.0,98.6612,98.6988,98.5767,98.6237,259426.0
2019-01-28 11:20:00,105.06,105.2,105.0,105.12,251256.0,98.6331,98.7645,98.5767,98.6894,251256.0
2019-01-28 11:25:00,105.11,105.22,105.1,105.15,239741.0,98.68,98.7833,98.6706,98.7176,239741.0
2019-01-28 11:30:00,105.15,105.24,105.09,105.14,222322.0,98.7176,98.8021,98.6612,98.7082,222322.0
2019-01-28 11:35:00,105.13,105.15,104.97,105.12,363954.0,98.6988,98.7176,98.5486,98.6894,363954.0
2019-01-28 11:40:00,105.13,105.13,104.96,105.0,179239.0,98.6988,98.6988,98.5392,98.5767,179239.0
2019-01-28 11:45:00,104.99,105.01,104.84,104.91,432067.0,98.5673,98.5861,98.4265,98.4922,432067.0
2019-01-28 11:50:00,104.9,104.92,104.79,104.82,278728.0,98.4829,98.5016,98.3796,98.4077,278728.0
2019-01-28 11:55:00,104.82,104.99,104.71,104.86,289077.0,98.4077,98.5673,98.3045,98.4453,289077.0
2019-01-28 12:00:00,104.85,105.01,104.83,105.0,288791.0,98.4359,98.5861,98.4171,98.5767,288791.0
2019-01-28 12:05:00,105.0,105.06,104.94,105.05,286553.0,98.5767,98.6331,98.5204,98.6237,286553.0
2019-01-28 12:10:00,105.06,105.06,104.8,104.83,221344.0,98.6331,98.6331,98.389,98.4171,221344.0
2019-01-28 12:15:00,104.84,104.98,104.83,104.87,243870.0,98.4265,98.558,98.4171,98.4547,243870.0
2019-01-28 12:20:00,104.88,104.92,104.81,104.84,181974.0,98.4641,98.5016,98.3984,98.4265,181974.0
2019-01-28 12:25:00,104.85,105.0,104.85,104.94,222158.0,98.4359,98.5767,98.4359,98.5204,222158.0
2019-01-28 12:30:00,104.95,104.99,104.85,104.88,129092.0,98.5298,98.5673,98.4359,98.4641,129092.0
2019-01-28 12:35:00,104.88,104.96,104.79,104.93,317973.0,98.4641,98.5392,98.3796,98.511,317973.0
2019-01-28 12:40:00,104.93,105.0,104.86,104.87,161902.0,98.511,98.5767,98.4453,98.4547,161902.0
2019-01-28 12:45:00,104.86,105.0,104.85,104.99,135970.0,98.4453,98.5767,98.4359,98.5673,135970.0
2019-01-28 12:50:00,104.99,105.0,104.79,104.84,182551.0,98.5673,98.5767,98.3796,98.4265,182551.0
2019-01-28 12:55:00,104.84,104.84,104.69,104.75,258963.0,98.4265,98.4265,98.2857,98.342,258963.0
2019-01-28 13:00:00,104.75,104.76,104.66,104.72,150801.0,98.342,98.3514,98.2575,98.3139,150801.0
2019-01-28 13:05:00,104.72,104.82,104.68,104.78,194450.0,98.3139,98.4077,98.2763,98.3702,194450.0
2019-01-28 13:10:00,104.78,104.86,104.77,104.84,120684.0,98.3702,98.4453,98.3608,98.4265,120684.0
2019-01-28 13:15:00,104.84,104.92,104.81,104.9,126685.0,98.4265,98.5016,98.3984,98.4829,126685.0
2019-01-28 13:20:00,104.91,105.1,104.88,104.97,205040.0,98.4922,98.6706,98.4641,98.5486,205040.0
2019-01-28 13:25:00,104.97,105.0,104.89,104.95,179340.0,98.5486,98.5767,98.4735,98.5298,179340.0
2019-01-28 13:30:00,104.95,105.05,104.94,105.01,174088.0,98.5298,98.6237,98.5204,98.5861,174088.0
2019-01-28 13:35:00,105.0,105.05,104.96,105.0,133127.0,98.5767,98.6237,98.5392,98.5767,133127.0
2019-01-28 13:40:00,105.0,105.03,104.97,105.0,102492.0,98.5767,98.6049,98.5486,98.5767,102492.0
2019-01-28 13:45:00,105.0,105.04,104.96,105.02,120804.0,98.5767,98.6143,98.5392,98.5955,120804.0
2019-01-28 13:50:00,105.02,105.11,105.01,105.05,158476.0,98.5955,98.68,98.5861,98.6237,158476.0
2019-01-28 13:55:00,105.05,105.07,104.99,105.01,156752.0,98.6237,98.6425,98.5673,98.5861,156752.0
2019-01-28 14:00:00,105.02,105.1,104.9,104.9,163449.0,98.5955,98.6706,98.4829,98.4829,163449.0
2019-01-28 14:05:00,104.91,104.96,104.9,104.93,116502.0,98.4922,98.5392,98.4829,98.511,116502.0
2019-01-28 14:10:00,104.92,104.95,104.86,104.94,174861.0,98.5016,98.5298,98.4453,98.5204,174861.0
2019-01-28 14:15:00,104.94,105.02,104.89,105.01,191803.0,98.5204,98.5955,98.4735,98.5861,191803.0
2019-01-28 14:20:00,105.01,105.07,104.89,104.89,176649.0,98.5861,98.6425,98.4735,98.4735,176649.0
2019-01-28 14:25:00,104.89,104.92,104.84,104.91,127699.0,98.4735,98.5016,98.4265,98.4922,127699.0
2019-01-28 14:30:00,104.91,105.05,104.9,105.04,173847.0,98.4922,98.6237,98.4829,98.6143,173847.0
2019-01-28 14:35:00,105.04,105.09,104.96,105.06,123319.0,98.6143,98.6612,98.5392,98.6331,123319.0
2019-01-28 14:40:00,105.05,105.08,104.95,105.01,181219.0,98.6237,98.6518,98.5298,98.5861,181219.0
2019-01-28 14:45:00,105.01,105.13,105.0,105.11,237758.0,98.5861,98.6988,98.5767,98.68,237758.0
2019-01-28 14:50:00,105.1,105.23,105.1,105.13,304972.0,98.6706,98.7927,98.6706,98.6988,304972.0
2019-01-28 14:55:00,105.12,105.17,104.97,104.98,313303.0,98.6894,98.7363,98.5486,98.558,313303.0
2019-01-28 15:00:00,104.97,105.11,104.97,105.07,245361.0,98.5486,98.68,98.5486,98.6425,245361.0
2019-01-28 15:05:00,105.06,105.09,104.95,105.02,223535.0,98.6331,98.6612,98.5298,98.5955,223535.0
2019-01-28 15:10:00,105.01,105.15,105.01,105.11,194512.0,98.5861,98.7176,98.5861,98.68,194512.0
2019-01-28 15:15:00,105.11,105.11,105.0,105.04,224611.0,98.68,98.68,98.5767,98.6143,224611.0
2019-01-28 15:20:00,105.04,105.13,105.02,105.09,247354.0,98.6143,98.6988,98.5955,98.6612,247354.0
2019-01-28 15:25:00,105.09,105.09,105.01,105.02,239820.0,98.6612,98.6612,98.5861,98.5955,239820.0
2019-01-28 15:30:00,105.02,105.07,104.92,104.98,371871.0,98.5955,98.6425,98.5016,98.558,371871.0
2019-01-28 15:35:00,104.98,105.03,104.96,104.97,242525.0,98.558,98.6049,98.5392,98.5486,242525.0
2019-01-28 15:40:00,104.98,105.01,104.92,104.92,267084.0,98.558,98.5861,98.5016,98.5016,267084.0
2019-01-28 15:45:00,104.92,105.01,104.88,104.9,304973.0,98.5016,98.5861,98.4641,98.4829,304973.0
2019-01-28 15:50:00,104.89,104.96,104.82,104.85,516956.0,98.4735,98.5392,98.4077,98.4359,516956.0
2019-01-28 15:55:00,104.85,105.12,104.84,105.09,1619206.0,98.4359,98.6894,98.4265,98.6612,1619206.0
2019-01-29 09:30:00,104.83,104.97,104.75,104.87,783520.0,98.4171,98.5486,98.342,98.4547,783520.0
2019-01-29 09:35:00,104.88,104.9,104.27,104.34,516706.0,98.4641,98.4829,97.8914,97.9571,516706.0
2019-01-29 09:40:00,104.33,104.46,104.08,104.12,481038.0,97.9477,98.0698,97.713,97.7506,481038.0
2019-01-29 09:45:00,104.12,104.36,104.07,104.19,399239.0,97.7506,97.9759,97.7036,97.8163,399239.0
2019-01-29 09:50:00,104.18,104.21,103.84,103.89,422693.0,97.8069,97.8351,97.4877,97.5346,422693.0
2019-01-29 09:55:00,103.89,103.99,103.86,103.94,473926.0,97.5346,97.6285,97.5065,97.5816,473926.0
2019-01-29 10:00:00,103.93,104.19,103.92,104.04,578701.0,97.5722,97.8163,97.5628,97.6755,578701.0
2019-01-29 10:05:00,104.05,104.08,103.9,103.91,434234.0,97.6849,97.713,97.544,97.5534,434234.0
2019-01-29 10:10:00,103.91,103.95,103.77,103.95,361318.0,97.5534,97.591,97.422,97.591,361318.0
2019-01-29 10:15:00,103.94,104.01,103.87,104.0,296084.0,97.5816,97.6473,97.5159,97.6379,296084.0
2019-01-29 10:20:00,104.0,104.0,103.73,103.8,499815.0,97.6379,97.6379,97.3844,97.4501,499815.0
2019-01-29 10:25:00,103.79,103.92,103.75,103.88,273293.0,97.4408,97.5628,97.4032,97.5253,273293.0
2019-01-29 10:30:00,103.89,103.99,103.62,103.63,393272.0,97.5346,97.6285,97.2812,97.2905,393272.0
2019-01-29 10:35:00,103.64,103.68,103.45,103.48,445110.0,97.2999,97.3375,97.1216,97.1497,445110.0
2019-01-29 10:40:00,103.48,103.54,103.35,103.5,495616.0,97.1497,97.206,97.0277,97.1685,495616.0
2019-01-29 10:45:00,103.49,103.51,103.34,103.44,321735.0,97.1591,97.1779,97.0183,97.1122,321735.0
2019-01-29 10:50:00,103.43,103.44,102.97,102.98,611073.0,97.1028,97.1122,96.6709,96.6803,611073.0
2019-01-29 10:55:00,102.98,102.98,102.52,102.62,779424.0,96.6803,96.6803,96.2484,96.3423,779424.0
2019-01-29 11:00:00,102.62,102.86,102.51,102.84,553635.0,96.3423,96.5676,96.2391,96.5489,553635.0
2019-01-29 11:05:00,102.84,102.95,102.75,102.77,407665.0,96.5489,96.6521,96.4644,96.4832,407665.0
2019-01-29 11:10:00,102.77,102.9,102.77,102.87,207826.0,96.4832,96.6052,96.4832,96.577,207826.0
2019-01-29 11:15:00,102.88,102.98,102.83,102.9,210875.0,96.5864,96.6803,96.5395,96.6052,210875.0
2019-01-29 11:20:00,102.9,102.9,102.71,102.71,212588.0,96.6052,96.6052,96.4268,96.4268,212588.0
2019-01-29 11:25:00,102.71,102.75,102.57,102.6,363566.0,96.4268,96.4644,96.2954,96.3236,363566.0
2019-01-29 11:30:00,102.6,102.64,102.4,102.51,438163.0,96.3236,96.3611,96.1358,96.2391,438163.0
2019-01-29 11:35:00,102.5,102.67,102.49,102.62,236844.0,96.2297,96.3893,96.2203,96.3423,236844.0
2019-01-29 11:40:00,102.62,102.71,102.53,102.53,318763.0,96.3423,96.4268,96.2578,96.2578,318763.0
2019-01-29 11:45:00,102.53,102.53,102.36,102.45,397126.0,96.2578,96.2578,96.0982,96.1827,397126.0
2019-01-29 11:50:00,102.45,102.47,102.37,102.38,281151.0,96.1827,96.2015,96.1076,96.117,281151.0
2019-01-29 11:55:00,102.38,102.44,102.28,102.29,246351.0,96.117,96.1733,96.0231,96.0325,246351.0
2019-01-29 12:00:00,102.28,102.31,102.17,102.2,343602.0,96.0231,96.0513,95.9199,95.948,343602.0
2019-01-29 12:05:00,102.19,102.35,102.18,102.29,391307.0,95.9386,96.0888,95.9292,96.0325,391307.0
2019-01-29 12:10:00,102.3,102.58,102.29,102.53,310015.0,96.0419,96.3048,96.0325,96.2578,310015.0
2019-01-29 12:15:00,102.53,102.6,102.47,102.53,365341.0,96.2578,96.3236,96.2015,96.2578,365341.0
2019-01-29 12:20:00,102.54,102.68,102.53,102.63,304688.0,96.2672,96.3987,96.2578,96.3517,304688.0
2019-01-29 12:25:00,102.64,102.66,102.58,102.59,152744.0,96.3611,96.3799,96.3048,96.3142,152744.0
2019-01-29 12:30:00,102.6,102.67,102.58,102.64,235202.0,96.3236,96.3893,96.3048,96.3611,235202.0
2019-01-29 12:35:00,102.64,102.65,102.53,102.59,187898.0,96.3611,96.3705,96.2578,96.3142,187898.0
2019-01-29 12:40:00,102.58,102.61,102.53,102.56,187010.0,96.3048,96.3329,96.2578,96.286,187010.0
2019-01-29 12:45:00,102.56,102.6,102.52,102.55,120949.0,96.286,96.3236,96.2484,96.2766,120949.0
2019-01-29 12:50:00,102.55,102.8,102.55,102.77,275121.0,96.2766,96.5113,96.2766,96.4832,275121.0
2019-01-29 12:55:00,102.77,102.86,102.76,102.76,203744.0,96.4832,96.5676,96.4738,96.4738,203744.0
2019-01-29 13:00:00,102.77,102.8,102.66,102.78,208946.0,96.4832,96.5113,96.3799,96.4925,208946.0
2019-01-29 13:05:00,102.77,102.81,102.63,102.72,255082.0,96.4832,96.5207,96.3517,96.4362,255082.0
2019-01-29 13:10:00,102.72,102.77,102.64,102.68,193785.0,96.4362,96.4832,96.3611,96.3987,193785.0
2019-01-29 13:15:00,102.68,102.8,102.66,102.74,210787.0,96.3987,96.5113,96.3799,96.455,210787.0
2019-01-29 13:20:00,102.75,102.87,102.73,102.79,185163.0,96.4644,96.577,96.4456,96.5019,185163.0
2019-01-29 13:25:00,102.79,102.91,102.76,102.88,216559.0,96.5019,96.6146,96.4738,96.5864,216559.0
2019-01-29 13:30:00,102.89,102.91,102.85,102.86,226671.0,96.5958,96.6146,96.5583,96.5676,226671.0
2019-01-29 13:35:00,102.86,102.88,102.78,102.86,105018.0,96.5676,96.5864,96.4925,96.5676,105018.0
2019-01-29 13:40:00,102.87,103.0,102.81,102.97,236387.0,96.577,96.6991,96.5207,96.6709,236387.0
2019-01-29 13:45:00,102.97,103.04,102.96,103.0,138171.0,96.6709,96.7366,96.6615,96.6991,138171.0
2019-01-29 13:50:00,103.01,103.08,102.95,102.99,246665.0,96.7085,96.7742,96.6521,96.6897,246665.0
2019-01-29 13:55:00,102.99,103.11,102.98,103.11,252360.0,96.6897,96.8024,96.6803,96.8024,252360.0
2019-01-29 14:00:00,103.11,103.12,103.0,103.04,223768.0,96.8024,96.8117,96.6991,96.7366,223768.0
2019-01-29 14:05:00,103.04,103.06,103.02,103.06,160059.0,96.7366,96.7554,96.7179,96.7554,160059.0
2019-01-29 14:10:00,103.06,103.06,102.97,103.01,147763.0,96.7554,96.7554,96.6709,96.7085,147763.0
2019-01-29 14:15:00,103.01,103.06,102.89,102.89,182044.0,96.7085,96.7554,96.5958,96.5958,182044.0
2019-01-29 14:20:00,102.9,102.9,102.82,102.83,145273.0,96.6052,96.6052,96.5301,96.5395,145273.0
2019-01-29 14:25:00,102.83,102.86,102.77,102.84,134036.0,96.5395,96.5676,96.4832,96.5489,134036.0
2019-01-29 14:30:00,102.83,103.0,102.8,102.98,172307.0,96.5395,96.6991,96.5113,96.6803,172307.0
2019-01-29 14:35:00,102.98,102.99,102.89,102.94,175700.0,96.6803,96.6897,96.5958,96.6428,175700.0
2019-01-29 14:40:00,102.92,102.92,102.75,102.76,134635.0,96.624,96.624,96.4644,96.4738,134635.0
2019-01-29 14:45:00,102.77,102.78,102.68,102.71,208466.0,96.4832,96.4925,96.3987,96.4268,208466.0
2019-01-29 14:50:00,102.7,102.78,102.69,102.77,142859.0,96.4174,96.4925,96.408,96.4832,142859.0
2019-01-29 14:55:00,102.78,102.78,102.57,102.59,181205.0,96.4925,96.4925,96.2954,96.3142,181205.0
2019-01-29 15:00:00,102.59,102.75,102.54,102.71,231760.0,96.3142,96.4644,96.2672,96.4268,231760.0
2019-01-29 15:05:00,102.7,102.78,102.67,102.77,216088.0,96.4174,96.4925,96.3893,96.4832,216088.0
2019-01-29 15:10:00,102.78,102.81,102.71,102.71,205689.0,96.4925,96.5207,96.4268,96.4268,205689.0
2019-01-29 15:15:00,102.72,102.82,102.71,102.77,200193.0,96.4362,96.5301,96.4268,96.4832,200193.0
2019-01-29 15:20:00,102.77,102.9,102.75,102.89,201941.0,96.4832,96.6052,96.4644,96.5958,201941.0
2019-01-29 15:25:00,102.88,102.94,102.81,102.85,218476.0,96.5864,96.6428,96.5207,96.5583,218476.0
2019-01-29 15:30:00,102.85,102.98,102.84,102.97,366002.0,96.5583,96.6803,96.5489,96.6709,366002.0
2019-01-29 15:35:00,102.98,102.98,102.83,102.87,249006.0,96.6803,96.6803,96.5395,96.577,249006.0
2019-01-29 15:40:00,102.87,102.96,102.85,102.96,321803.0,96.577,96.6615,96.5583,96.6615,321803.0
2019-01-29 15:45:00,102.96,103.0,102.74,102.74,462856.0,96.6615,96.6991,96.455,96.455,462856.0
2019-01-29 15:50:00,102.75,102.83,102.68,102.83,591573.0,96.4644,96.5395,96.3987,96.5395,591573.0
2019-01-29 15:55:00,102.83,103.06,102.81,102.94,1549459.0,96.5395,96.7554,96.5207,96.6428,1549459.0
2019-01-30 09:30:00,104.61,104.79,104.33,104.79,1449289.0,98.2106,98.3796,97.9477,98.3796,1449289.0
2019-01-30 09:35:00,104.77,104.95,104.41,104.66,910895.0,98.3608,98.5298,98.0228,98.2575,910895.0
2019-01-30 09:40:00,104.66,104.7,104.38,104.56,492126.0,98.2575,98.2951,97.9947,98.1637,492126.0
2019-01-30 09:45:00,104.56,104.81,104.56,104.69,449908.0,98.1637,98.3984,98.1637,98.2857,449908.0
2019-01-30 09:50:00,104.69,104.85,104.67,104.81,388223.0,98.2857,98.4359,98.2669,98.3984,388223.0
2019-01-30 09:55:00,104.81,104.95,104.76,104.93,535110.0,98.3984,98.5298,98.3514,98.511,535110.0
2019-01-30 10:00:00,104.93,105.01,104.72,104.73,832482.0,98.511,98.5861,98.3139,98.3233,832482.0
2019-01-30 10:05:00,104.72,104.76,104.64,104.76,513985.0,98.3139,98.3514,98.2388,98.3514,513985.0
2019-01-30 10:10:00,104.75,104.89,104.67,104.84,390887.0,98.342,98.4735,98.2669,98.4265,390887.0
2019-01-30 10:15:00,104.84,104.88,104.72,104.79,258368.0,98.4265,98.4641,98.3139,98.3796,258368.0
2019-01-30 10:20:00,104.79,104.88,104.76,104.84,229563.0,98.3796,98.4641,98.3514,98.4265,229563.0
2019-01-30 10:25:00,104.84,104.92,104.73,104.82,267534.0,98.4265,98.5016,98.3233,98.4077,267534.0
2019-01-30 10:30:00,104.82,104.88,104.74,104.76,264758.0,98.4077,98.4641,98.3326,98.3514,264758.0
2019-01-30 10:35:00,104.77,104.82,104.66,104.73,257815.0,98.3608,98.4077,98.2575,98.3233,257815.0
2019-01-30 10:40:00,104.74,104.88,104.74,104.88,254563.0,98.3326,98.4641,98.3326,98.4641,254563.0
2019-01-30 10:45:00,104.87,104.9,104.73,104.74,232004.0,98.4547,98.4829,98.3233,98.3326,232004.0
2019-01-30 10:50:00,104.73,104.74,104.48,104.51,470346.0,98.3233,98.3326,98.0885,98.1167,470346.0
2019-01-30 10:55:00,104.52,104.6,104.41,104.5,316709.0,98.1261,98.2012,98.0228,98.1073,316709.0
2019-01-30 11:00:00,104.51,104.85,104.51,104.6,379394.0,98.1167,98.4359,98.1167,98.2012,379394.0
2019-01-30 11:05:00,104.61,104.76,104.58,104.67,224712.0,98.2106,98.3514,98.1824,98.2669,224712.0
2019-01-30 11:10:00,104.67,104.83,104.67,104.8,248469.0,98.2669,98.4171,98.2669,98.389,248469.0
2019-01-30 11:15:00,104.79,104.92,104.76,104.82,329379.0,98.3796,98.5016,98.3514,98.4077,329379.0
2019-01-30 11:20:00,104.83,104.92,104.83,104.91,151540.0,98.4171,98.5016,98.4171,98.4922,151540.0
2019-01-30 11:25:00,104.91,104.98,104.9,104.91,324705.0,98.4922,98.558,98.4829,98.4922,324705.0
2019-01-30 11:30:00,104.91,105.08,104.9,105.08,379171.0,98.4922,98.6518,98.4829,98.6518,379171.0
2019-01-30 11:35:00,105.08,105.13,105.05,105.12,351072.0,98.6518,98.6988,98.6237,98.6894,351072.0
2019-01-30 11:40:00,105.13,105.27,105.12,105.27,387805.0,98.6988,98.8302,98.6894,98.8302,387805.0
2019-01-30 11:45:00,105.27,105.4,105.26,105.27,464567.0,98.8302,98.9523,98.8208,98.8302,464567.0
2019-01-30 11:50:00,105.26,105.34,105.22,105.31,314723.0,98.8208,98.8959,98.7833,98.8678,314723.0
2019-01-30 11:55:00,105.31,105.49,105.3,105.48,255418.0,98.8678,99.0368,98.8584,99.0274,255418.0
2019-01-30 12:00:00,105.48,105.57,105.45,105.56,422536.0,99.0274,99.1119,98.9992,99.1025,422536.0
2019-01-30 12:05:00,105.55,105.67,105.53,105.67,277211.0,99.0931,99.2057,99.0743,99.2057,277211.0
2019-01-30 12:10:00,105.66,105.83,105.66,105.82,342950.0,99.1964,99.356,99.1964,99.3466,342950.0
2019-01-30 12:15:00,105.82,105.95,105.74,105.9,425516.0,99.3466,99.4686,99.2715,99.4217,425516.0
2019-01-30 12:20:00,105.91,106.07,105.86,105.89,570085.0,99.4311,99.5813,99.3841,99.4123,570085.0
2019-01-30 12:25:00,105.89,105.99,105.82,105.88,307427.0,99.4123,99.5062,99.3466,99.4029,307427.0
2019-01-30 12:30:00,105.87,105.94,105.7,105.75,418494.0,99.3935,99.4592,99.2339,99.2809,418494.0
2019-01-30 12:35:00,105.75,105.77,105.67,105.73,229248.0,99.2809,99.2996,99.2057,99.2621,229248.0
2019-01-30 12:40:00,105.74,105.75,105.62,105.68,262433.0,99.2715,99.2809,99.1588,99.2151,262433.0
2019-01-30 12:45:00,105.67,105.68,105.54,105.56,217963.0,99.2057,99.2151,99.0837,99.1025,217963.0
2019-01-30 12:50:00,105.55,105.58,105.52,105.56,185698.0,99.0931,99.1213,99.0649,99.1025,185698.0
2019-01-30 12:55:00,105.57,105.6,105.5,105.54,195074.0,99.1119,99.14,99.0461,99.0837,195074.0
2019-01-30 13:00:00,105.54,105.61,105.51,105.59,156093.0,99.0837,99.1494,99.0555,99.1306,156093.0
2019-01-30 13:05:00,105.59,105.62,105.51,105.55,182532.0,99.1306,99.1588,99.0555,99.0931,182532.0
2019-01-30 13:10:00,105.55,105.56,105.5,105.51,144939.0,99.0931,99.1025,99.0461,99.0555,144939.0
2019-01-30 13:15:00,105.51,105.53,105.46,105.48,225534.0,99.0555,99.0743,99.0086,99.0274,225534.0
2019-01-30 13:20:00,105.49,105.49,105.38,105.43,228914.0,99.0368,99.0368,98.9335,98.9804,228914.0
2019-01-30 13:25:00,105.42,105.47,105.37,105.38,235390.0,98.971,99.018,98.9241,98.9335,235390.0
2019-01-30 13:30:00,105.38,105.39,105.29,105.32,225599.0,98.9335,98.9429,98.849,98.8772,225599.0
2019-01-30 13:35:00,105.33,105.35,105.29,105.33,172939.0,98.8865,98.9053,98.849,98.8865,172939.0
2019-01-30 13:40:00,105.34,105.4,105.25,105.26,223669.0,98.8959,98.9523,98.8114,98.8208,223669.0
2019-01-30 13:45:00,105.26,105.26,105.16,105.21,287635.0,98.8208,98.8208,98.7269,98.7739,287635.0
2019-01-30 13:50:00,105.22,105.42,105.21,105.41,213044.0,98.7833,98.971,98.7739,98.9617,213044.0
2019-01-30 13:55:00,105.41,105.47,105.3,105.32,208506.0,98.9617,99.018,98.8584,98.8772,208506.0
2019-01-30 14:00:00,105.33,106.01,105.28,105.93,1092768.0,98.8865,99.525,98.8396,99.4498,1092768.0
2019-01-30 14:05:00,105.93,106.01,105.77,105.78,536002.0,99.4498,99.525,99.2996,99.309,536002.0
2019-01-30 14:10:00,105.77,106.06,105.77,106.03,688696.0,99.2996,99.5719,99.2996,99.5437,688696.0
2019-01-30 14:15:00,106.03,106.07,105.88,106.0,830109.0,99.5437,99.5813,99.4029,99.5156,830109.0
2019-01-30 14:20:00,106.01,106.27,105.95,106.12,727618.0,99.525,99.769,99.4686,99.6282,727618.0
2019-01-30 14:25:00,106.12,106.17,106.0,106.03,365207.0,99.6282,99.6752,99.5156,99.5437,365207.0
2019-01-30 14:30:00,106.02,106.09,105.91,106.07,420196.0,99.5343,99.6001,99.4311,99.5813,420196.0
2019-01-30 14:35:00,106.07,106.1,105.85,106.0,545800.0,99.5813,99.6094,99.3747,99.5156,545800.0
2019-01-30 14:40:00,106.0,106.02,105.85,105.96,331995.0,99.5156,99.5343,99.3747,99.478,331995.0
2019-01-30 14:45:00,105.96,106.12,105.91,105.99,505189.0,99.478,99.6282,99.4311,99.5062,505189.0
2019-01-30 14:50:00,106.0,106.36,105.94,106.32,746109.0,99.5156,99.8535,99.4592,99.816,746109.0
2019-01-30 14:55:00,106.32,106.32,106.14,106.29,466685.0,99.816,99.816,99.647,99.7878,466685.0
2019-01-30 15:00:00,106.29,106.29,106.03,106.06,389682.0,99.7878,99.7878,99.5437,99.5719,389682.0
2019-01-30 15:05:00,106.06,106.08,105.9,105.91,425880.0,99.5719,99.5907,99.4217,99.4311,425880.0
2019-01-30 15:10:00,105.91,105.98,105.72,105.95,566481.0,99.4311,99.4968,99.2527,99.4686,566481.0
2019-01-30 15:15:00,105.95,106.11,105.91,106.11,373096.0,99.4686,99.6188,99.4311,99.6188,373096.0
2019-01-30 15:20:00,106.12,106.24,106.06,106.08,385595.0,99.6282,99.7409,99.5719,99.5907,385595.0
2019-01-30 15:25:00,106.08,106.18,106.0,106.09,378260.0,99.5907,99.6846,99.5156,99.6001,378260.0
2019-01-30 15:30:00,106.09,106.16,106.0,106.03,447587.0,99.6001,99.6658,99.5156,99.5437,447587.0
2019-01-30 15:35:00,106.02,106.13,106.01,106.02,479790.0,99.5343,99.6376,99.525,99.5343,479790.0
2019-01-30 15:40:00,106.01,106.1,105.9,105.95,784397.0,99.525,99.6094,99.4217,99.4686,784397.0
2019-01-30 15:45:00,105.94,106.12,105.91,106.05,691610.0,99.4592,99.6282,99.4311,99.5625,691610.0
2019-01-30 15:50:00,106.05,106.06,105.93,105.95,1044336.0,99.5625,99.5719,99.4498,99.4686,1044336.0
2019-01-30 15:55:00,105.95,106.38,105.95,106.38,2130182.0,99.4686,99.8723,99.4686,99.8723,2130182.0
2019-01-31 09:30:00,103.78,104.49,103.51,104.44,3248551.0,97.4314,98.0979,97.1779,98.051,3248551.0
2019-01-31 09:35:00,104.45,104.81,104.19,104.7,1548376.0,98.0604,98.3984,97.8163,98.2951,1548376.0
2019-01-31 09:40:00,104.7,105.08,104.7,104.91,1700470.0,98.2951,98.6518,98.2951,98.4922,1700470.0
2019-01-31 09:45:00,104.91,105.02,104.2,104.33,1499490.0,98.4922,98.5955,97.8257,97.9477,1499490.0
2019-01-31 09:50:00,104.33,104.64,104.29,104.49,719094.0,97.9477,98.2388,97.9102,98.0979,719094.0
2019-01-31 09:55:00,104.5,104.58,104.05,104.09,830804.0,98.1073,98.1824,97.6849,97.7224,830804.0
2019-01-31 10:00:00,104.09,104.23,103.9,104.16,1035637.0,97.7224,97.8538,97.544,97.7881,1035637.0
2019-01-31 10:05:00,104.16,104.23,103.59,103.59,863228.0,97.7881,97.8538,97.253,97.253,863228.0
2019-01-31 10:10:00,103.59,103.64,103.18,103.6,1165077.0,97.253,97.2999,96.8681,97.2624,1165077.0
2019-01-31 10:15:00,103.59,103.86,103.4,103.83,1070525.0,97.253,97.5065,97.0746,97.4783,1070525.0
2019-01-31 10:20:00,103.84,104.01,103.81,103.96,671198.0,97.4877,97.6473,97.4595,97.6004,671198.0
2019-01-31 10:25:00,103.96,104.2,103.96,104.09,764399.0,97.6004,97.8257,97.6004,97.7224,764399.0
2019-01-31 10:30:00,104.09,104.44,104.09,104.16,664299.0,97.7224,98.051,97.7224,97.7881,664299.0
2019-01-31 10:35:00,104.17,104.4,103.98,104.08,631042.0,97.7975,98.0134,97.6191,97.713,631042.0
2019-01-31 10:40:00,104.08,104.43,104.04,104.43,544616.0,97.713,98.0416,97.6755,98.0416,544616.0
2019-01-31 10:45:00,104.43,104.48,104.02,104.05,412388.0,98.0416,98.0885,97.6567,97.6849,412388.0
2019-01-31 10:50:00,104.06,104.19,103.79,104.03,525860.0,97.6942,97.8163,97.4408,97.6661,525860.0
2019-01-31 10:55:00,104.03,104.12,103.71,103.86,501081.0,97.6661,97.7506,97.3657,97.5065,501081.0
2019-01-31 11:00:00,103.87,104.05,103.79,103.94,349186.0,97.5159,97.6849,97.4408,97.5816,349186.0
2019-01-31 11:05:00,103.93,104.01,103.8,103.84,271826.0,97.5722,97.6473,97.4501,97.4877,271826.0
2019-01-31 11:10:00,103.84,103.95,103.79,103.94,276874.0,97.4877,97.591,97.4408,97.5816,276874.0
2019-01-31 11:15:00,103.93,104.09,103.83,103.85,433549.0,97.5722,97.7224,97.4783,97.4971,433549.0
2019-01-31 11:20:00,103.86,104.03,103.85,104.0,487438.0,97.5065,97.6661,97.4971,97.6379,487438.0
2019-01-31 11:25:00,104.0,104.03,103.86,103.86,309436.0,97.6379,97.6661,97.5065,97.5065,309436.0
2019-01-31 11:30:00,103.87,103.95,103.76,103.94,340738.0,97.5159,97.591,97.4126,97.5816,340738.0
2019-01-31 11:35:00,103.94,104.2,103.91,104.16,409383.0,97.5816,97.8257,97.5534,97.7881,409383.0
2019-01-31 11:40:00,104.17,104.41,104.14,104.4,358941.0,97.7975,98.0228,97.7693,98.0134,358941.0
2019-01-31 11:45:00,104.39,104.66,104.39,104.65,468914.0,98.0041,98.2575,98.0041,98.2481,468914.0
2019-01-31 11:50:00,104.65,104.87,104.65,104.86,468098.0,98.2481,98.4547,98.2481,98.4453,468098.0
2019-01-31 11:55:00,104.86,104.93,104.81,104.81,350664.0,98.4453,98.511,98.3984,98.3984,350664.0
2019-01-31 12:00:00,104.82,104.87,104.75,104.84,392107.0,98.4077,98.4547,98.342,98.4265,392107.0
2019-01-31 12:05:00,104.84,105.21,104.84,105.05,814896.0,98.4265,98.7739,98.4265,98.6237,814896.0
2019-01-31 12:10:00,105.05,105.08,104.82,104.88,372508.0,98.6237,98.6518,98.4077,98.4641,372508.0
2019-01-31 12:15:00,104.89,105.02,104.79,104.87,393610.0,98.4735,98.5955,98.3796,98.4547,393610.0
2019-01-31 12:20:00,104.87,104.9,104.68,104.69,257903.0,98.4547,98.4829,98.2763,98.2857,257903.0
2019-01-31 12:25:00,104.69,104.72,104.46,104.56,282237.0,98.2857,98.3139,98.0698,98.1637,282237.0
2019-01-31 12:30:00,104.56,104.67,104.52,104.61,323593.0,98.1637,98.2669,98.1261,98.2106,323593.0
2019-01-31 12:35:00,104.61,104.74,104.59,104.72,222766.0,98.2106,98.3326,98.1918,98.3139,222766.0
2019-01-31 12:40:00,104.72,104.77,104.2,104.23,364852.0,98.3139,98.3608,97.8257,97.8538,364852.0
2019-01-31 12:45:00,104.24,104.57,104.24,104.54,292044.0,97.8632,98.173,97.8632,98.1449,292044.0
2019-01-31 12:50:00,104.54,104.75,104.51,104.72,301621.0,98.1449,98.342,98.1167,98.3139,301621.0
2019-01-31 12:55:00,104.73,104.98,104.72,104.97,466637.0,98.3233,98.558,98.3139,98.5486,466637.0
2019-01-31 13:00:00,104.97,105.11,104.96,105.11,409388.0,98.5486,98.68,98.5392,98.68,409388.0
2019-01-31 13:05:00,105.11,105.19,105.02,105.07,314191.0,98.68,98.7551,98.5955,98.6425,314191.0
2019-01-31 13:10:00,105.07,105.17,105.03,105.17,243230.0,98.6425,98.7363,98.6049,98.7363,243230.0
2019-01-31 13:15:00,105.16,105.22,105.02,105.06,301707.0,98.7269,98.7833,98.5955,98.6331,301707.0
2019-01-31 13:20:00,105.05,105.18,105.04,105.12,283718.0,98.6237,98.7457,98.6143,98.6894,283718.0
2019-01-31 13:25:00,105.12,105.17,104.92,104.94,420369.0,98.6894,98.7363,98.5016,98.5204,420369.0
2019-01-31 13:30:00,104.94,105.0,104.87,104.9,321446.0,98.5204,98.5767,98.4547,98.4829,321446.0
2019-01-31 13:35:00,104.89,105.05,104.83,105.01,280766.0,98.4735,98.6237,98.4171,98.5861,280766.0
2019-01-31 13:40:00,105.01,105.06,104.92,105.01,228341.0,98.5861,98.6331,98.5016,98.5861,228341.0
2019-01-31 13:45:00,105.01,105.11,104.96,105.09,284221.0,98.5861,98.68,98.5392,98.6612,284221.0
2019-01-31 13:50:00,105.09,105.12,104.99,105.01,296672.0,98.6612,98.6894,98.5673,98.5861,296672.0
2019-01-31 13:55:00,105.01,105.02,104.94,105.02,292494.0,98.5861,98.5955,98.5204,98.5955,292494.0
2019-01-31 14:00:00,105.01,105.05,104.74,104.78,400871.0,98.5861,98.6237,98.3326,98.3702,400871.0
2019-01-31 14:05:00,104.78,104.82,104.62,104.65,349252.0,98.3702,98.4077,98.22,98.2481,349252.0
2019-01-31 14:10:00,104.65,104.68,104.57,104.65,305437.0,98.2481,98.2763,98.173,98.2481,305437.0
2019-01-31 14:15:00,104.65,104.67,104.42,104.5,347025.0,98.2481,98.2669,98.0322,98.1073,347025.0
2019-01-31 14:20:00,104.49,104.51,104.41,104.43,272066.0,98.0979,98.1167,98.0228,98.0416,272066.0
2019-01-31 14:25:00,104.43,104.44,104.22,104.23,334277.0,98.0416,98.051,97.8445,97.8538,334277.0
2019-01-31 14:30:00,104.24,104.38,104.15,104.24,316853.0,97.8632,97.9947,97.7787,97.8632,316853.0
2019-01-31 14:35:00,104.24,104.29,104.13,104.13,259435.0,97.8632,97.9102,97.76,97.76,259435.0
2019-01-31 14:40:00,104.12,104.26,104.12,104.25,293342.0,97.7506,97.882,97.7506,97.8726,293342.0
2019-01-31 14:45:00,104.25,104.27,104.09,104.23,280092.0,97.8726,97.8914,97.7224,97.8538,280092.0
2019-01-31 14:50:00,104.22,104.29,104.19,104.22,354043.0,97.8445,97.9102,97.8163,97.8445,354043.0
2019-01-31 14:55:00,104.2,104.27,104.12,104.14,294567.0,97.8257,97.8914,97.7506,97.7693,294567.0
2019-01-31 15:00:00,104.14,104.14,104.0,104.01,401769.0,97.7693,97.7693,97.6379,97.6473,401769.0
2019-01-31 15:05:00,104.01,104.14,103.99,104.07,494328.0,97.6473,97.7693,97.6285,97.7036,494328.0
2019-01-31 15:10:00,104.07,104.07,103.95,103.97,633080.0,97.7036,97.7036,97.591,97.6097,633080.0
2019-01-31 15:15:00,103.98,104.09,103.96,104.02,382180.0,97.6191,97.7224,97.6004,97.6567,382180.0
2019-01-31 15:20:00,104.02,104.08,104.01,104.07,272510.0,97.6567,97.713,97.6473,97.7036,272510.0
2019-01-31 15:25:00,104.07,104.08,103.9,103.91,416845.0,97.7036,97.713,97.544,97.5534,416845.0
2019-01-31 15:30:00,103.92,104.12,103.91,104.0,513201.0,97.5628,97.7506,97.5534,97.6379,513201.0
2019-01-31 15:35:00,104.0,104.1,103.96,104.09,404643.0,97.6379,97.7318,97.6004,97.7224,404643.0
2019-01-31 15:40:00,104.09,104.19,103.99,104.01,500283.0,97.7224,97.8163,97.6285,97.6473,500283.0
2019-01-31 15:45:00,104.0,104.2,103.95,104.2,569416.0,97.6379,97.8257,97.591,97.8257,569416.0
2019-01-31 15:50:00,104.19,104.4,104.19,104.39,848490.0,97.8163,98.0134,97.8163,98.0041,848490.0
2019-01-31 15:55:00,104.39,104.53,104.32,104.44,1762274.0,98.0041,98.1355,97.9383,98.051,1762274.0
2019-02-01 09:30:00,103.88,103.98,103.45,103.61,1235242.0,97.5253,97.6191,97.1216,97.2718,1235242.0
2019-02-01 09:35:00,103.61,103.99,103.56,103.97,648785.0,97.2718,97.6285,97.2248,97.6097,648785.0
2019-02-01 09:40:00,103.96,104.07,103.49,103.65,628490.0,97.6004,97.7036,97.1591,97.3093,628490.0
2019-02-01 09:45:00,103.64,103.68,103.47,103.52,677607.0,97.2999,97.3375,97.1403,97.1873,677607.0
2019-02-01 09:50:00,103.52,103.63,103.47,103.59,498692.0,97.1873,97.2905,97.1403,97.253,498692.0
2019-02-01 09:55:00,103.59,103.63,103.47,103.53,455759.0,97.253,97.2905,97.1403,97.1967,455759.0
2019-02-01 10:00:00,103.54,104.02,103.54,103.95,638748.0,97.206,97.6567,97.206,97.591,638748.0
2019-02-01 10:05:00,103.95,104.1,103.91,103.99,373659.0,97.591,97.7318,97.5534,97.6285,373659.0
2019-02-01 10:10:00,104.0,104.06,103.87,103.92,257671.0,97.6379,97.6942,97.5159,97.5628,257671.0
2019-02-01 10:15:00,103.92,103.95,103.72,103.73,316549.0,97.5628,97.591,97.375,97.3844,316549.0
2019-02-01 10:20:00,103.72,103.81,103.64,103.73,331969.0,97.375,97.4595,97.2999,97.3844,331969.0
2019-02-01 10:25:00,103.74,104.01,103.71,103.91,425173.0,97.3938,97.6473,97.3657,97.5534,425173.0
2019-02-01 10:30:00,103.91,103.93,103.66,103.67,362715.0,97.5534,97.5722,97.3187,97.3281,362715.0
2019-02-01 10:35:00,103.67,103.72,103.58,103.69,313214.0,97.3281,97.375,97.2436,97.3469,313214.0
2019-02-01 10:40:00,103.69,103.79,103.65,103.69,259561.0,97.3469,97.4408,97.3093,97.3469,259561.0
2019-02-01 10:45:00,103.7,103.76,103.66,103.69,239892.0,97.3563,97.4126,97.3187,97.3469,239892.0
2019-02-01 10:50:00,103.7,103.82,103.58,103.64,297601.0,97.3563,97.4689,97.2436,97.2999,297601.0
2019-02-01 10:55:00,103.64,103.68,103.55,103.6,234353.0,97.2999,97.3375,97.2154,97.2624,234353.0
2019-02-01 11:00:00,103.59,103.71,103.51,103.66,278008.0,97.253,97.3657,97.1779,97.3187,278008.0
2019-02-01 11:05:00,103.66,103.69,103.61,103.63,261283.0,97.3187,97.3469,97.2718,97.2905,261283.0
2019-02-01 11:10:00,103.64,103.71,103.59,103.65,220798.0,97.2999,97.3657,97.253,97.3093,220798.0
2019-02-01 11:15:00,103.64,103.65,103.51,103.51,161467.0,97.2999,97.3093,97.1779,97.1779,161467.0
2019-02-01 11:20:00,103.51,103.62,103.48,103.52,262087.0,97.1779,97.2812,97.1497,97.1873,262087.0
2019-02-01 11:25:00,103.53,103.55,103.5,103.5,196653.0,97.1967,97.2154,97.1685,97.1685,196653.0
2019-02-01 11:30:00,103.51,103.53,103.39,103.42,334268.0,97.1779,97.1967,97.0652,97.0934,334268.0
2019-02-01 11:35:00,103.43,103.5,103.38,103.48,153682.0,97.1028,97.1685,97.0558,97.1497,153682.0
2019-02-01 11:40:00,103.48,103.63,103.48,103.59,227687.0,97.1497,97.2905,97.1497,97.253,227687.0
2019-02-01 11:45:00,103.6,103.62,103.45,103.59,188013.0,97.2624,97.2812,97.1216,97.253,188013.0
2019-02-01 11:50:00,103.59,103.61,103.52,103.58,122593.0,97.253,97.2718,97.1873,97.2436,122593.0
2019-02-01 11:55:00,103.58,103.67,103.56,103.65,170277.0,97.2436,97.3281,97.2248,97.3093,170277.0
2019-02-01 12:00:00,103.65,103.69,103.53,103.54,267690.0,97.3093,97.3469,97.1967,97.206,267690.0
2019-02-01 12:05:00,103.54,103.62,103.52,103.53,148499.0,97.206,97.2812,97.1873,97.1967,148499.0
2019-02-01 12:10:00,103.52,103.59,103.48,103.49,197250.0,97.1873,97.253,97.1497,97.1591,197250.0
2019-02-01 12:15:00,103.5,103.52,103.44,103.45,219604.0,97.1685,97.1873,97.1122,97.1216,219604.0
2019-02-01 12:20:00,103.45,103.46,103.34,103.34,371473.0,97.1216,97.1309,97.0183,97.0183,371473.0
2019-02-01 12:25:00,103.33,103.38,103.28,103.36,177853.0,97.0089,97.0558,96.962,97.0371,177853.0
2019-02-01 12:30:00,103.36,103.4,103.33,103.37,259795.0,97.0371,97.0746,97.0089,97.0464,259795.0
2019-02-01 12:35:00,103.37,103.44,103.33,103.34,258923.0,97.0464,97.1122,97.0089,97.0183,258923.0
2019-02-01 12:40:00,103.33,103.46,103.32,103.41,146548.0,97.0089,97.1309,96.9995,97.084,146548.0
2019-02-01 12:45:00,103.42,103.45,103.35,103.36,176725.0,97.0934,97.1216,97.0277,97.0371,176725.0
2019-02-01 12:50:00,103.36,103.37,103.25,103.25,158123.0,97.0371,97.0464,96.9338,96.9338,158123.0
2019-02-01 12:55:00,103.25,103.27,103.18,103.21,204215.0,96.9338,96.9526,96.8681,96.8962,204215.0
2019-02-01 13:00:00,103.2,103.21,103.06,103.06,271965.0,96.8868,96.8962,96.7554,96.7554,271965.0
2019-02-01 13:05:00,103.07,103.13,103.01,103.1,265355.0,96.7648,96.8211,96.7085,96.793,265355.0
2019-02-01 13:10:00,103.1,103.1,103.02,103.02,155424.0,96.793,96.793,96.7179,96.7179,155424.0
2019-02-01 13:15:00,103.02,103.04,102.9,102.94,376981.0,96.7179,96.7366,96.6052,96.6428,376981.0
2019-02-01 13:20:00,102.95,102.95,102.77,102.8,280845.0,96.6521,96.6521,96.4832,96.5113,280845.0
2019-02-01 13:25:00,102.8,102.95,102.79,102.93,198361.0,96.5113,96.6521,96.5019,96.6334,198361.0
2019-02-01 13:30:00,102.93,103.0,102.91,102.95,162328.0,96.6334,96.6991,96.6146,96.6521,162328.0
2019-02-01 13:35:00,102.96,102.98,102.92,102.93,155941.0,96.6615,96.6803,96.624,96.6334,155941.0
2019-02-01 13:40:00,102.93,102.93,102.75,102.77,208566.0,96.6334,96.6334,96.4644,96.4832,208566.0
2019-02-01 13:45:00,102.77,102.77,102.61,102.67,275469.0,96.4832,96.4832,96.3329,96.3893,275469.0
2019-02-01 13:50:00,102.66,102.71,102.54,102.56,242499.0,96.3799,96.4268,96.2672,96.286,242499.0
2019-02-01 13:55:00,102.55,102.65,102.54,102.63,227570.0,96.2766,96.3705,96.2672,96.3517,227570.0
2019-02-01 14:00:00,102.63,102.65,102.51,102.54,311058.0,96.3517,96.3705,96.2391,96.2672,311058.0
2019-02-01 14:05:00,102.54,102.58,102.48,102.55,259598.0,96.2672,96.3048,96.2109,96.2766,259598.0
2019-02-01 14:10:00,102.55,102.68,102.54,102.67,285631.0,96.2766,96.3987,96.2672,96.3893,285631.0
2019-02-01 14:15:00,102.67,102.72,102.48,102.49,347283.0,96.3893,96.4362,96.2109,96.2203,347283.0
2019-02-01 14:20:00,102.48,102.52,102.38,102.43,252200.0,96.2109,96.2484,96.117,96.164,252200.0
2019-02-01 14:25:00,102.43,102.54,102.42,102.53,192611.0,96.164,96.2672,96.1546,96.2578,192611.0
2019-02-01 14:30:00,102.52,102.66,102.49,102.59,170560.0,96.2484,96.3799,96.2203,96.3142,170560.0
2019-02-01 14:35:00,102.58,102.64,102.55,102.63,190948.0,96.3048,96.3611,96.2766,96.3517,190948.0
2019-02-01 14:40:00,102.63,102.65,102.52,102.57,128475.0,96.3517,96.3705,96.2484,96.2954,128475.0
2019-02-01 14:45:00,102.56,102.58,102.4,102.46,255930.0,96.286,96.3048,96.1358,96.1921,255930.0
2019-02-01 14:50:00,102.47,102.5,102.35,102.4,197307.0,96.2015,96.2297,96.0888,96.1358,197307.0
2019-02-01 14:55:00,102.4,102.44,102.37,102.43,210594.0,96.1358,96.1733,96.1076,96.164,210594.0
2019-02-01 15:00:00,102.42,102.47,102.35,102.44,265676.0,96.1546,96.2015,96.0888,96.1733,265676.0
2019-02-01 15:05:00,102.45,102.48,102.4,102.42,209421.0,96.1827,96.2109,96.1358,96.1546,209421.0
2019-02-01 15:10:00,102.42,102.49,102.36,102.48,189231.0,96.1546,96.2203,96.0982,96.2109,189231.0
2019-02-01 15:15:00,102.48,102.6,102.46,102.55,336935.0,96.2109,96.3236,96.1921,96.2766,336935.0
2019-02-01 15:20:00,102.54,102.6,102.47,102.51,204381.0,96.2672,96.3236,96.2015,96.2391,204381.0
2019-02-01 15:25:00,102.51,102.61,102.38,102.61,328348.0,96.2391,96.3329,96.117,96.3329,328348.0
2019-02-01 15:30:00,102.6,102.75,102.6,102.73,405555.0,96.3236,96.4644,96.3236,96.4456,405555.0
2019-02-01 15:35:00,102.73,102.93,102.72,102.93,355545.0,96.4456,96.6334,96.4362,96.6334,355545.0
2019-02-01 15:40:00,102.93,102.95,102.81,102.84,524833.0,96.6334,96.6521,96.5207,96.5489,524833.0
2019-02-01 15:45:00,102.84,102.87,102.76,102.78,409511.0,96.5489,96.577,96.4738,96.4925,409511.0
2019-02-01 15:50:00,102.78,102.81,102.74,102.75,576518.0,96.4925,96.5207,96.455,96.4644,576518.0
2019-02-01 15:55:00,102.75,102.91,102.6,102.82,1726483.0,96.4644,96.6146,96.3236,96.5301,1726483.0
2019-02-04 09:30:00,103.16,103.78,102.77,103.68,1024288.0,96.8493,97.4314,96.4832,97.3375,1024288.0
2019-02-04 09:35:00,103.68,103.75,103.29,103.65,805785.0,97.3375,97.4032,96.9713,97.3093,805785.0
2019-02-04 09:40:00,103.65,103.68,103.42,103.49,404666.0,97.3093,97.3375,97.0934,97.1591,404666.0
2019-02-04 09:45:00,103.5,103.97,103.49,103.95,524395.0,97.1685,97.6097,97.1591,97.591,524395.0
2019-02-04 09:50:00,103.95,104.23,103.87,104.19,617422.0,97.591,97.8538,97.5159,97.8163,617422.0
2019-02-04 09:55:00,104.17,104.29,104.12,104.22,427380.0,97.7975,97.9102,97.7506,97.8445,427380.0
2019-02-04 10:00:00,104.22,104.25,104.06,104.16,505622.0,97.8445,97.8726,97.6942,97.7881,505622.0
2019-02-04 10:05:00,104.16,104.44,104.15,104.44,652783.0,97.7881,98.051,97.7787,98.051,652783.0
2019-02-04 10:10:00,104.44,104.64,104.43,104.62,498947.0,98.051,98.2388,98.0416,98.22,498947.0
2019-02-04 10:15:00,104.63,104.93,104.62,104.93,564646.0,98.2294,98.511,98.22,98.511,564646.0
2019-02-04 10:20:00,104.93,105.07,104.92,105.01,653810.0,98.511,98.6425,98.5016,98.5861,653810.0
2019-02-04 10:25:00,105.0,105.01,104.69,104.8,534594.0,98.5767,98.5861,98.2857,98.389,534594.0
2019-02-04 10:30:00,104.8,104.97,104.78,104.94,260427.0,98.389,98.5486,98.3702,98.5204,260427.0
2019-02-04 10:35:00,104.95,105.06,104.91,105.01,441191.0,98.5298,98.6331,98.4922,98.5861,441191.0
2019-02-04 10:40:00,105.01,105.21,105.0,105.15,334262.0,98.5861,98.7739,98.5767,98.7176,334262.0
2019-02-04 10:45:00,105.15,105.28,105.14,105.2,293938.0,98.7176,98.8396,98.7082,98.7645,293938.0
2019-02-04 10:50:00,105.2,105.28,105.08,105.12,251743.0,98.7645,98.8396,98.6518,98.6894,251743.0
2019-02-04 10:55:00,105.13,105.36,105.12,105.36,363999.0,98.6988,98.9147,98.6894,98.9147,363999.0
2019-02-04 11:00:00,105.36,105.48,105.35,105.47,384125.0,98.9147,99.0274,98.9053,99.018,384125.0
2019-02-04 11:05:00,105.48,105.5,105.33,105.5,330711.0,99.0274,99.0461,98.8865,99.0461,330711.0
2019-02-04 11:10:00,105.49,105.5,105.37,105.43,272219.0,99.0368,99.0461,98.9241,98.9804,272219.0
2019-02-04 11:15:00,105.43,105.63,105.42,105.63,423319.0,98.9804,99.1682,98.971,99.1682,423319.0
2019-02-04 11:20:00,105.62,105.67,105.54,105.61,324758.0,99.1588,99.2057,99.0837,99.1494,324758.0
2019-02-04 11:25:00,105.61,105.61,105.38,105.52,315567.0,99.1494,99.1494,98.9335,99.0649,315567.0
2019-02-04 11:30:00,105.52,105.54,105.41,105.47,217592.0,99.0649,99.0837,98.9617,99.018,217592.0
2019-02-04 11:35:00,105.47,105.47,105.18,105.35,343779.0,99.018,99.018,98.7457,98.9053,343779.0
2019-02-04 11:40:00,105.34,105.4,105.24,105.33,195442.0,98.8959,98.9523,98.8021,98.8865,195442.0
2019-02-04 11:45:00,105.33,105.56,105.32,105.53,262650.0,98.8865,99.1025,98.8772,99.0743,262650.0
2019-02-04 11:50:00,105.53,105.59,105.47,105.51,192213.0,99.0743,99.1306,99.018,99.0555,192213.0
2019-02-04 11:55:00,105.51,105.54,105.42,105.5,143351.0,99.0555,99.0837,98.971,99.0461,143351.0
2019-02-04 12:00:00,105.5,105.54,105.41,105.45,147481.0,99.0461,99.0837,98.9617,98.9992,147481.0
2019-02-04 12:05:00,105.45,105.55,105.4,105.55,182505.0,98.9992,99.0931,98.9523,99.0931,182505.0
2019-02-04 12:10:00,105.55,105.63,105.49,105.58,217724.0,99.0931,99.1682,99.0368,99.1213,217724.0
2019-02-04 12:15:00,105.59,105.64,105.56,105.62,208317.0,99.1306,99.1776,99.1025,99.1588,208317.0
2019-02-04 12:20:00,105.62,105.64,105.56,105.57,169191.0,99.1588,99.1776,99.1025,99.1119,169191.0
2019-02-04 12:25:00,105.57,105.63,105.51,105.58,166220.0,99.1119,99.1682,99.0555,99.1213,166220.0
2019-02-04 12:30:00,105.57,105.59,105.48,105.48,150460.0,99.1119,99.1306,99.0274,99.0274,150460.0
2019-02-04 12:35:00,105.48,105.5,105.43,105.45,109044.0,99.0274,99.0461,98.9804,98.9992,109044.0
2019-02-04 12:40:00,105.45,105.51,105.41,105.42,104933.0,98.9992,99.0555,98.9617,98.971,104933.0
2019-02-04 12:45:00,105.42,105.42,105.29,105.34,176139.0,98.971,98.971,98.849,98.8959,176139.0
2019-02-04 12:50:00,105.33,105.44,105.33,105.41,122971.0,98.8865,98.9898,98.8865,98.9617,122971.0
2019-02-04 12:55:00,105.41,105.41,105.31,105.36,118842.0,98.9617,98.9617,98.8678,98.9147,118842.0
2019-02-04 13:00:00,105.36,105.39,105.31,105.33,94315.0,98.9147,98.9429,98.8678,98.8865,94315.0
2019-02-04 13:05:00,105.33,105.39,105.16,105.19,170448.0,98.8865,98.9429,98.7269,98.7551,170448.0
2019-02-04 13:10:00,105.19,105.24,105.14,105.16,142957.0,98.7551,98.8021,98.7082,98.7269,142957.0
2019-02-04 13:15:00,105.16,105.22,105.15,105.17,122784.0,98.7269,98.7833,98.7176,98.7363,122784.0
2019-02-04 13:20:00,105.17,105.25,105.17,105.23,109673.0,98.7363,98.8114,98.7363,98.7927,109673.0
2019-02-04 13:25:00,105.22,105.22,105.09,105.18,130236.0,98.7833,98.7833,98.6612,98.7457,130236.0
2019-02-04 13:30:00,105.18,105.22,105.12,105.13,103417.0,98.7457,98.7833,98.6894,98.6988,103417.0
2019-02-04 13:35:00,105.12,105.26,105.09,105.25,149560.0,98.6894,98.8208,98.6612,98.8114,149560.0
2019-02-04 13:40:00,105.24,105.25,105.15,105.21,131931.0,98.8021,98.8114,98.7176,98.7739,131931.0
2019-02-04 13:45:00,105.21,105.32,105.2,105.24,201161.0,98.7739,98.8772,98.7645,98.8021,201161.0
2019-02-04 13:50:00,105.24,105.36,105.22,105.34,163350.0,98.8021,98.9147,98.7833,98.8959,163350.0
2019-02-04 13:55:00,105.33,105.43,105.31,105.42,151526.0,98.8865,98.9804,98.8678,98.971,151526.0
2019-02-04 14:00:00,105.42,105.45,105.37,105.45,142514.0,98.971,98.9992,98.9241,98.9992,142514.0
2019-02-04 14:05:00,105.44,105.49,105.43,105.47,139387.0,98.9898,99.0368,98.9804,99.018,139387.0
2019-02-04 14:10:00,105.46,105.54,105.45,105.54,126886.0,99.0086,99.0837,98.9992,99.0837,126886.0
2019-02-04 14:15:00,105.54,105.59,105.52,105.57,158009.0,99.0837,99.1306,99.0649,99.1119,158009.0
2019-02-04 14:20:00,105.57,105.62,105.56,105.6,124894.0,99.1119,99.1588,99.1025,99.14,124894.0
2019-02-04 14:25:00,105.61,105.63,105.5,105.51,157094.0,99.1494,99.1682,99.0461,99.0555,157094.0
2019-02-04 14:30:00,105.51,105.58,105.47,105.47,155149.0,99.0555,99.1213,99.018,99.018,155149.0
2019-02-04 14:35:00,105.46,105.48,105.4,105.48,193812.0,99.0086,99.0274,98.9523,99.0274,193812.0
2019-02-04 14:40:00,105.47,105.53,105.45,105.47,94393.0,99.018,99.0743,98.9992,99.018,94393.0
2019-02-04 14:45:00,105.46,105.53,105.43,105.52,168255.0,99.0086,99.0743,98.9804,99.0649,168255.0
2019-02-04 14:50:00,105.52,105.56,105.5,105.56,117385.0,99.0649,99.1025,99.0461,99.1025,117385.0
2019-02-04 14:55:00,105.56,105.63,105.55,105.62,134324.0,99.1025,99.1682,99.0931,99.1588,134324.0
2019-02-04 15:00:00,105.61,105.7,105.54,105.7,177006.0,99.1494,99.2339,99.0837,99.2339,177006.0
2019-02-04 15:05:00,105.69,105.74,105.59,105.73,245582.0,99.2245,99.2715,99.1306,99.2621,245582.0
2019-02-04 15:10:00,105.73,105.77,105.67,105.7,155183.0,99.2621,99.2996,99.2057,99.2339,155183.0
2019-02-04 15:15:00,105.7,105.7,105.58,105.59,138495.0,99.2339,99.2339,99.1213,99.1306,138495.0
2019-02-04 15:20:00,105.59,105.62,105.5,105.53,176438.0,99.1306,99.1588,99.0461,99.0743,176438.0
2019-02-04 15:25:00,105.53,105.58,105.52,105.57,247493.0,99.0743,99.1213,99.0649,99.1119,247493.0
2019-02-04 15:30:00,105.56,105.56,105.43,105.47,334423.0,99.1025,99.1025,98.9804,99.018,334423.0
2019-02-04 15:35:00,105.46,105.48,105.36,105.38,272341.0,99.0086,99.0274,98.9147,98.9335,272341.0
2019-02-04 15:40:00,105.38,105.4,105.33,105.37,343873.0,98.9335,98.9523,98.8865,98.9241,343873.0
2019-02-04 15:45:00,105.38,105.5,105.35,105.5,323255.0,98.9335,99.0461,98.9053,99.0461,323255.0
2019-02-04 15:50:00,105.5,105.54,105.43,105.47,652666.0,99.0461,99.0837,98.9804,99.018,652666.0
2019-02-04 15:55:00,105.48,105.8,105.47,105.79,1644826.0,99.0274,99.3278,99.018,99.3184,1644826.0
2019-02-05 09:30:00,106.1,106.71,105.96,106.61,1178816.0,99.6094,100.1821,99.478,100.0882,1178816.0
2019-02-05 09:35:00,106.62,106.75,106.5,106.56,535971.0,100.0976,100.2197,99.985,100.0413,535971.0
2019-02-05 09:40:00,106.56,106.71,106.44,106.7,409274.0,100.0413,100.1821,99.9286,100.1727,409274.0
2019-02-05 09:45:00,106.69,106.71,106.52,106.61,331076.0,100.1634,100.1821,100.0038,100.0882,331076.0
2019-02-05 09:50:00,106.62,106.86,106.62,106.81,415044.0,100.0976,100.323,100.0976,100.276,415044.0
2019-02-05 09:55:00,106.81,106.81,106.42,106.51,359863.0,100.276,100.276,99.9099,99.9944,359863.0
2019-02-05 10:00:00,106.51,106.65,106.43,106.46,259569.0,99.9944,100.1258,99.9193,99.9474,259569.0
2019-02-05 10:05:00,106.46,106.49,106.23,106.24,250500.0,99.9474,99.9756,99.7315,99.7409,250500.0
2019-02-05 10:10:00,106.24,106.37,106.17,106.27,220061.0,99.7409,99.8629,99.6752,99.769,220061.0
2019-02-05 10:15:00,106.27,106.43,106.25,106.43,219563.0,99.769,99.9193,99.7503,99.9193,219563.0
2019-02-05 10:20:00,106.43,106.5,106.35,106.39,196800.0,99.9193,99.985,99.8442,99.8817,196800.0
2019-02-05 10:25:00,106.38,106.52,106.37,106.51,147204.0,99.8723,100.0038,99.8629,99.9944,147204.0
2019-02-05 10:30:00,106.5,106.73,106.5,106.7,370239.0,99.985,100.2009,99.985,100.1727,370239.0
2019-02-05 10:35:00,106.7,106.79,106.67,106.74,155505.0,100.1727,100.2572,100.1446,100.2103,155505.0
2019-02-05 10:40:00,106.73,106.81,106.72,106.78,220647.0,100.2009,100.276,100.1915,100.2478,220647.0
2019-02-05 10:45:00,106.79,106.93,106.78,106.92,269172.0,100.2572,100.3887,100.2478,100.3793,269172.0
2019-02-05 10:50:00,106.93,107.01,106.88,107.0,458941.0,100.3887,100.4638,100.3417,100.4544,458941.0
2019-02-05 10:55:00,106.99,107.0,106.8,106.86,240851.0,100.445,100.4544,100.2666,100.323,240851.0
2019-02-05 11:00:00,106.86,106.91,106.8,106.85,161185.0,100.323,100.3699,100.2666,100.3136,161185.0
2019-02-05 11:05:00,106.84,106.85,106.63,106.66,205771.0,100.3042,100.3136,100.107,100.1352,205771.0
2019-02-05 11:10:00,106.66,106.69,106.42,106.45,342285.0,100.1352,100.1634,99.9099,99.938,342285.0
2019-02-05 11:15:00,106.44,106.51,106.42,106.5,368910.0,99.9286,99.9944,99.9099,99.985,368910.0
2019-02-05 11:20:00,106.5,106.55,106.44,106.53,216654.0,99.985,100.0319,99.9286,100.0131,216654.0
2019-02-05 11:25:00,106.54,106.57,106.46,106.49,201976.0,100.0225,100.0507,99.9474,99.9756,201976.0
2019-02-05 11:30:00,106.49,106.54,106.44,106.54,145698.0,99.9756,100.0225,99.9286,100.0225,145698.0
2019-02-05 11:35:00,106.54,106.75,106.53,106.73,207689.0,100.0225,100.2197,100.0131,100.2009,207689.0
2019-02-05 11:40:00,106.73,106.92,106.72,106.9,183991.0,100.2009,100.3793,100.1915,100.3605,183991.0
2019-02-05 11:45:00,106.9,106.93,106.71,106.79,165109.0,100.3605,100.3887,100.1821,100.2572,165109.0
2019-02-05 11:50:00,106.79,106.89,106.76,106.88,129942.0,100.2572,100.3511,100.2291,100.3417,129942.0
2019-02-05 11:55:00,106.88,106.98,106.87,106.94,168522.0,100.3417,100.4356,100.3323,100.3981,168522.0
2019-02-05 12:00:00,106.94,106.97,106.86,106.94,124718.0,100.3981,100.4262,100.323,100.3981,124718.0
2019-02-05 12:05:00,106.94,106.98,106.91,106.96,168036.0,100.3981,100.4356,100.3699,100.4168,168036.0
2019-02-05 12:10:00,106.97,107.02,106.87,107.0,298719.0,100.4262,100.4732,100.3323,100.4544,298719.0
2019-02-05 12:15:00,107.0,107.01,106.87,106.93,269760.0,100.4544,100.4638,100.3323,100.3887,269760.0
2019-02-05 12:20:00,106.93,106.97,106.71,106.77,300653.0,100.3887,100.4262,100.1821,100.2385,300653.0
2019-02-05 12:25:00,106.78,106.99,106.76,106.95,179829.0,100.2478,100.445,100.2291,100.4074,179829.0
2019-02-05 12:30:00,106.95,106.96,106.79,106.86,226299.0,100.4074,100.4168,100.2572,100.323,226299.0
2019-02-05 12:35:00,106.86,106.93,106.82,106.86,124157.0,100.323,100.3887,100.2854,100.323,124157.0
2019-02-05 12:40:00,106.85,106.95,106.83,106.95,221164.0,100.3136,100.4074,100.2948,100.4074,221164.0
2019-02-05 12:45:00,106.95,106.98,106.92,106.93,305773.0,100.4074,100.4356,100.3793,100.3887,305773.0
2019-02-05 12:50:00,106.93,107.01,106.82,106.83,279170.0,100.3887,100.4638,100.2854,100.2948,279170.0
2019-02-05 12:55:00,106.84,106.86,106.61,106.7,206185.0,100.3042,100.323,100.0882,100.1727,206185.0
2019-02-05 13:00:00,106.7,106.84,106.7,106.77,166956.0,100.1727,100.3042,100.1727,100.2385,166956.0
2019-02-05 13:05:00,106.77,106.77,106.57,106.59,173035.0,100.2385,100.2385,100.0507,100.0695,173035.0
2019-02-05 13:10:00,106.58,106.7,106.56,106.69,146824.0,100.0601,100.1727,100.0413,100.1634,146824.0
2019-02-05 13:15:00,106.68,106.7,106.62,106.69,108154.0,100.154,100.1727,100.0976,100.1634,108154.0
2019-02-05 13:20:00,106.7,106.85,106.7,106.84,156492.0,100.1727,100.3136,100.1727,100.3042,156492.0
2019-02-05 13:25:00,106.84,106.96,106.78,106.96,225598.0,100.3042,100.4168,100.2478,100.4168,225598.0
2019-02-05 13:30:00,106.96,107.03,106.93,106.96,250799.0,100.4168,100.4826,100.3887,100.4168,250799.0
2019-02-05 13:35:00,106.97,107.0,106.9,106.98,126284.0,100.4262,100.4544,100.3605,100.4356,126284.0
2019-02-05 13:40:00,106.97,106.99,106.93,106.94,152354.0,100.4262,100.445,100.3887,100.3981,152354.0
2019-02-05 13:45:00,106.94,106.99,106.9,106.97,122781.0,100.3981,100.445,100.3605,100.4262,122781.0
2019-02-05 13:50:00,106.98,106.99,106.85,106.87,132986.0,100.4356,100.445,100.3136,100.3323,132986.0
2019-02-05 13:55:00,106.86,106.97,106.85,106.97,126578.0,100.323,100.4262,100.3136,100.4262,126578.0
2019-02-05 14:00:00,106.97,107.11,106.96,107.09,313344.0,100.4262,100.5577,100.4168,100.5389,313344.0
2019-02-05 14:05:00,107.09,107.17,107.09,107.13,254337.0,100.5389,100.614,100.5389,100.5764,254337.0
2019-02-05 14:10:00,107.13,107.15,107.09,107.13,118821.0,100.5764,100.5952,100.5389,100.5764,118821.0
2019-02-05 14:15:00,107.12,107.14,107.06,107.09,119074.0,100.567,100.5858,100.5107,100.5389,119074.0
2019-02-05 14:20:00,107.09,107.1,107.02,107.06,129864.0,100.5389,100.5483,100.4732,100.5107,129864.0
2019-02-05 14:25:00,107.05,107.16,107.05,107.12,146431.0,100.5013,100.6046,100.5013,100.567,146431.0
2019-02-05 14:30:00,107.13,107.15,107.05,107.06,120041.0,100.5764,100.5952,100.5013,100.5107,120041.0
2019-02-05 14:35:00,107.06,107.11,107.05,107.07,122218.0,100.5107,100.5577,100.5013,100.5201,122218.0
2019-02-05 14:40:00,107.07,107.07,106.96,107.05,180788.0,100.5201,100.5201,100.4168,100.5013,180788.0
2019-02-05 14:45:00,107.05,107.11,107.02,107.06,225701.0,100.5013,100.5577,100.4732,100.5107,225701.0
2019-02-05 14:50:00,107.06,107.08,106.99,107.02,135294.0,100.5107,100.5295,100.445,100.4732,135294.0
2019-02-05 14:55:00,107.02,107.09,107.01,107.09,152377.0,100.4732,100.5389,100.4638,100.5389,152377.0
2019-02-05 15:00:00,107.09,107.1,107.06,107.07,147033.0,100.5389,100.5483,100.5107,100.5201,147033.0
2019-02-05 15:05:00,107.08,107.1,107.02,107.08,179851.0,100.5295,100.5483,100.4732,100.5295,179851.0
2019-02-05 15:10:00,107.08,107.08,107.01,107.05,193507.0,100.5295,100.5295,100.4638,100.5013,193507.0
2019-02-05 15:15:00,107.05,107.1,107.01,107.08,182953.0,100.5013,100.5483,100.4638,100.5295,182953.0
2019-02-05 15:20:00,107.08,107.1,107.05,107.08,204800.0,100.5295,100.5483,100.5013,100.5295,204800.0
2019-02-05 15:25:00,107.08,107.15,107.04,107.07,214130.0,100.5295,100.5952,100.4919,100.5201,214130.0
2019-02-05 15:30:00,107.08,107.17,107.06,107.16,241176.0,100.5295,100.614,100.5107,100.6046,241176.0
2019-02-05 15:35:00,107.15,107.2,107.08,107.19,345006.0,100.5952,100.6422,100.5295,100.6328,345006.0
2019-02-05 15:40:00,107.2,107.27,107.05,107.05,423394.0,100.6422,100.7079,100.5013,100.5013,423394.0
2019-02-05 15:45:00,107.06,107.1,106.96,107.08,360426.0,100.5107,100.5483,100.4168,100.5295,360426.0
2019-02-05 15:50:00,107.08,107.09,106.94,106.97,464839.0,100.5295,100.5389,100.3981,100.4262,464839.0
2019-02-05 15:55:00,106.97,107.23,106.96,107.23,1386938.0,100.4262,100.6703,100.4168,100.6703,1386938.0
2019-02-06 09:30:00,106.95,107.0,106.51,106.56,835469.0,100.4074,100.4544,99.9944,100.0413,835469.0
2019-02-06 09:35:00,106.56,106.58,106.2,106.3,627497.0,100.0413,100.0601,99.7033,99.7972,627497.0
2019-02-06 09:40:00,106.29,106.53,106.28,106.4,281026.0,99.7878,100.0131,99.7784,99.8911,281026.0
2019-02-06 09:45:00,106.4,106.58,106.35,106.41,226311.0,99.8911,100.0601,99.8442,99.9005,226311.0
2019-02-06 09:50:00,106.41,106.6,106.4,106.42,294044.0,99.9005,100.0789,99.8911,99.9099,294044.0
2019-02-06 09:55:00,106.43,106.44,106.15,106.24,245198.0,99.9193,99.9286,99.6564,99.7409,245198.0
2019-02-06 10:00:00,106.25,106.25,105.9,105.91,355892.0,99.7503,99.7503,99.4217,99.4311,355892.0
2019-02-06 10:05:00,105.91,106.06,105.78,105.8,304573.0,99.4311,99.5719,99.309,99.3278,304573.0
2019-02-06 10:10:00,105.8,105.85,105.53,105.59,290981.0,99.3278,99.3747,99.0743,99.1306,290981.0
2019-02-06 10:15:00,105.59,105.87,105.56,105.74,260431.0,99.1306,99.3935,99.1025,99.2715,260431.0
2019-02-06 10:20:00,105.73,105.85,105.55,105.68,321093.0,99.2621,99.3747,99.0931,99.2151,321093.0
2019-02-06 10:25:00,105.68,105.87,105.65,105.73,191029.0,99.2151,99.3935,99.187,99.2621,191029.0
2019-02-06 10:30:00,105.73,106.03,105.73,106.03,239236.0,99.2621,99.5437,99.2621,99.5437,239236.0
2019-02-06 10:35:00,106.03,106.12,106.01,106.07,270783.0,99.5437,99.6282,99.525,99.5813,270783.0
2019-02-06 10:40:00,106.07,106.2,106.06,106.19,175486.0,99.5813,99.7033,99.5719,99.6939,175486.0
2019-02-06 10:45:00,106.19,106.32,106.19,106.28,205836.0,99.6939,99.816,99.6939,99.7784,205836.0
2019-02-06 10:50:00,106.29,106.31,106.18,106.27,227173.0,99.7878,99.8066,99.6846,99.769,227173.0
2019-02-06 10:55:00,106.26,106.34,106.24,106.3,186669.0,99.7597,99.8348,99.7409,99.7972,186669.0
2019-02-06 11:00:00,106.29,106.29,106.13,106.18,134499.0,99.7878,99.7878,99.6376,99.6846,134499.0
2019-02-06 11:05:00,106.18,106.47,106.18,106.41,328106.0,99.6846,99.9568,99.6846,99.9005,328106.0
2019-02-06 11:10:00,106.41,106.5,106.24,106.29,206364.0,99.9005,99.985,99.7409,99.7878,206364.0
2019-02-06 11:15:00,106.29,106.3,106.19,106.26,120027.0,99.7878,99.7972,99.6939,99.7597,120027.0
2019-02-06 11:20:00,106.27,106.38,106.06,106.07,251168.0,99.769,99.8723,99.5719,99.5813,251168.0
2019-02-06 11:25:00,106.07,106.1,105.88,106.06,213258.0,99.5813,99.6094,99.4029,99.5719,213258.0
2019-02-06 11:30:00,106.07,106.25,106.07,106.17,146042.0,99.5813,99.7503,99.5813,99.6752,146042.0
2019-02-06 11:35:00,106.17,106.18,106.03,106.09,140381.0,99.6752,99.6846,99.5437,99.6001,140381.0
2019-02-06 11:40:00,106.1,106.12,106.01,106.01,100368.0,99.6094,99.6282,99.525,99.525,100368.0
2019-02-06 11:45:00,106.02,106.13,105.95,106.03,134407.0,99.5343,99.6376,99.4686,99.5437,134407.0
2019-02-06 11:50:00,106.03,106.1,105.94,106.04,143713.0,99.5437,99.6094,99.4592,99.5531,143713.0
2019-02-06 11:55:00,106.03,106.09,105.92,106.01,128891.0,99.5437,99.6001,99.4405,99.525,128891.0
2019-02-06 12:00:00,106.01,106.04,105.92,106.02,158793.0,99.525,99.5531,99.4405,99.5343,158793.0
2019-02-06 12:05:00,106.01,106.04,105.87,105.89,118419.0,99.525,99.5531,99.3935,99.4123,118419.0
2019-02-06 12:10:00,105.88,106.04,105.87,106.04,96413.0,99.4029,99.5531,99.3935,99.5531,96413.0
2019-02-06 12:15:00,106.04,106.04,105.88,105.99,137224.0,99.5531,99.5531,99.4029,99.5062,137224.0
2019-02-06 12:20:00,105.99,106.04,105.98,106.03,79423.0,99.5062,99.5531,99.4968,99.5437,79423.0
2019-02-06 12:25:00,106.02,106.15,106.02,106.13,102451.0,99.5343,99.6564,99.5343,99.6376,102451.0
2019-02-06 12:30:00,106.14,106.18,106.07,106.16,152903.0,99.647,99.6846,99.5813,99.6658,152903.0
2019-02-06 12:35:00,106.16,106.19,106.08,106.17,111134.0,99.6658,99.6939,99.5907,99.6752,111134.0
2019-02-06 12:40:00,106.17,106.2,106.11,106.19,71766.0,99.6752,99.7033,99.6188,99.6939,71766.0
2019-02-06 12:45:00,106.18,106.19,105.96,106.05,160192.0,99.6846,99.6939,99.478,99.5625,160192.0
2019-02-06 12:50:00,106.05,106.14,106.04,106.09,112414.0,99.5625,99.647,99.5531,99.6001,112414.0
2019-02-06 12:55:00,106.08,106.13,106.04,106.07,66661.0,99.5907,99.6376,99.5531,99.5813,66661.0
2019-02-06 13:00:00,106.07,106.16,106.05,106.09,96730.0,99.5813,99.6658,99.5625,99.6001,96730.0
2019-02-06 13:05:00,106.09,106.11,106.04,106.06,81522.0,99.6001,99.6188,99.5531,99.5719,81522.0
2019-02-06 13:10:00,106.07,106.13,106.03,106.12,91114.0,99.5813,99.6376,99.5437,99.6282,91114.0
2019-02-06 13:15:00,106.12,106.2,106.11,106.17,98841.0,99.6282,99.7033,99.6188,99.6752,98841.0
2019-02-06 13:20:00,106.16,106.2,106.14,106.15,84204.0,99.6658,99.7033,99.647,99.6564,84204.0
2019-02-06 13:25:00,106.16,106.16,106.11,106.15,65979.0,99.6658,99.6658,99.6188,99.6564,65979.0
2019-02-06 13:30:00,106.15,106.17,106.13,106.15,69901.0,99.6564,99.6752,99.6376,99.6564,69901.0
2019-02-06 13:35:00,106.15,106.19,106.13,106.15,74347.0,99.6564,99.6939,99.6376,99.6564,74347.0
2019-02-06 13:40:00,106.14,106.17,106.1,106.15,83874.0,99.647,99.6752,99.6094,99.6564,83874.0
2019-02-06 13:45:00,106.15,106.16,106.03,106.06,94015.0,99.6564,99.6658,99.5437,99.5719,94015.0
2019-02-06 13:50:00,106.06,106.06,105.89,105.96,134167.0,99.5719,99.5719,99.4123,99.478,134167.0
2019-02-06 13:55:00,105.96,106.0,105.87,105.97,157533.0,99.478,99.5156,99.3935,99.4874,157533.0
2019-02-06 14:00:00,105.98,106.0,105.86,105.92,128518.0,99.4968,99.5156,99.3841,99.4405,128518.0
2019-02-06 14:05:00,105.92,105.94,105.76,105.76,140954.0,99.4405,99.4592,99.2902,99.2902,140954.0
2019-02-06 14:10:00,105.77,105.81,105.67,105.7,202518.0,99.2996,99.3372,99.2057,99.2339,202518.0
2019-02-06 14:15:00,105.7,105.72,105.61,105.68,153536.0,99.2339,99.2527,99.1494,99.2151,153536.0
2019-02-06 14:20:00,105.69,105.8,105.62,105.77,147163.0,99.2245,99.3278,99.1588,99.2996,147163.0
2019-02-06 14:25:00,105.78,105.83,105.76,105.79,96695.0,99.309,99.356,99.2902,99.3184,96695.0
2019-02-06 14:30:00,105.79,105.79,105.66,105.76,156422.0,99.3184,99.3184,99.1964,99.2902,156422.0
2019-02-06 14:35:00,105.77,105.81,105.63,105.65,131030.0,99.2996,99.3372,99.1682,99.187,131030.0
2019-02-06 14:40:00,105.65,105.82,105.64,105.79,143653.0,99.187,99.3466,99.1776,99.3184,143653.0
2019-02-06 14:45:00,105.8,105.9,105.78,105.84,123949.0,99.3278,99.4217,99.309,99.3653,123949.0
2019-02-06 14:50:00,105.84,105.92,105.83,105.92,162256.0,99.3653,99.4405,99.356,99.4405,162256.0
2019-02-06 14:55:00,105.92,106.01,105.88,105.98,134380.0,99.4405,99.525,99.4029,99.4968,134380.0
2019-02-06 15:00:00,105.98,106.01,105.89,105.9,145319.0,99.4968,99.525,99.4123,99.4217,145319.0
2019-02-06 15:05:00,105.9,106.01,105.88,106.01,149008.0,99.4217,99.525,99.4029,99.525,149008.0
2019-02-06 15:10:00,106.02,106.13,105.97,106.12,191635.0,99.5343,99.6376,99.4874,99.6282,191635.0
2019-02-06 15:15:00,106.12,106.15,106.02,106.08,128020.0,99.6282,99.6564,99.5343,99.5907,128020.0
2019-02-06 15:20:00,106.08,106.1,106.0,106.06,136492.0,99.5907,99.6094,99.5156,99.5719,136492.0
2019-02-06 15:25:00,106.05,106.11,106.02,106.04,107643.0,99.5625,99.6188,99.5343,99.5531,107643.0
2019-02-06 15:30:00,106.04,106.07,106.01,106.03,192826.0,99.5531,99.5813,99.525,99.5437,192826.0
2019-02-06 15:35:00,106.03,106.24,106.01,106.24,245001.0,99.5437,99.7409,99.525,99.7409,245001.0
2019-02-06 15:40:00,106.23,106.25,106.16,106.21,205196.0,99.7315,99.7503,99.6658,99.7127,205196.0
2019-02-06 15:45:00,106.2,106.22,106.12,106.19,259710.0,99.7033,99.7221,99.6282,99.6939,259710.0
2019-02-06 15:50:00,106.2,106.2,106.13,106.14,253942.0,99.7033,99.7033,99.6376,99.647,253942.0
2019-02-06 15:55:00,106.13,106.14,105.93,106.09,1052814.0,99.6376,99.647,99.4498,99.6001,1052814.0
2019-02-07 09:30:00,105.19,105.32,104.99,105.17,697817.0,98.7551,98.8772,98.5673,98.7363,697817.0
2019-02-07 09:35:00,105.16,105.18,104.98,105.07,476185.0,98.7269,98.7457,98.558,98.6425,476185.0
2019-02-07 09:40:00,105.06,105.11,104.97,104.98,390997.0,98.6331,98.68,98.5486,98.558,390997.0
2019-02-07 09:45:00,104.98,105.26,104.95,105.0,358535.0,98.558,98.8208,98.5298,98.5767,358535.0
2019-02-07 09:50:00,104.99,105.15,104.98,105.05,224957.0,98.5673,98.7176,98.558,98.6237,224957.0
2019-02-07 09:55:00,105.04,105.33,105.03,105.29,231465.0,98.6143,98.8865,98.6049,98.849,231465.0
2019-02-07 10:00:00,105.29,105.3,105.09,105.13,211162.0,98.849,98.8584,98.6612,98.6988,211162.0
2019-02-07 10:05:00,105.12,105.29,105.08,105.17,166491.0,98.6894,98.849,98.6518,98.7363,166491.0
2019-02-07 10:10:00,105.17,105.35,105.16,105.23,309740.0,98.7363,98.9053,98.7269,98.7927,309740.0
2019-02-07 10:15:00,105.23,105.26,105.16,105.16,248093.0,98.7927,98.8208,98.7269,98.7269,248093.0
2019-02-07 10:20:00,105.16,105.44,105.11,105.4,398928.0,98.7269,98.9898,98.68,98.9523,398928.0
2019-02-07 10:25:00,105.39,105.51,105.34,105.4,210453.0,98.9429,99.0555,98.8959,98.9523,210453.0
2019-02-07 10:30:00,105.41,105.59,105.41,105.47,171250.0,98.9617,99.1306,98.9617,99.018,171250.0
2019-02-07 10:35:00,105.47,105.55,105.43,105.53,121942.0,99.018,99.0931,98.9804,99.0743,121942.0
2019-02-07 10:40:00,105.53,105.58,105.26,105.33,196938.0,99.0743,99.1213,98.8208,98.8865,196938.0
2019-02-07 10:45:00,105.33,105.4,105.13,105.13,258339.0,98.8865,98.9523,98.6988,98.6988,258339.0
2019-02-07 10:50:00,105.13,105.13,104.92,105.08,628707.0,98.6988,98.6988,98.5016,98.6518,628707.0
2019-02-07 10:55:00,105.07,105.14,104.99,105.02,221075.0,98.6425,98.7082,98.5673,98.5955,221075.0
2019-02-07 11:00:00,105.02,105.16,104.97,105.14,343648.0,98.5955,98.7269,98.5486,98.7082,343648.0
2019-02-07 11:05:00,105.14,105.16,104.98,105.08,231017.0,98.7082,98.7269,98.558,98.6518,231017.0
2019-02-07 11:10:00,105.06,105.13,104.97,105.01,294160.0,98.6331,98.6988,98.5486,98.5861,294160.0
2019-02-07 11:15:00,105.01,105.15,105.0,105.02,269062.0,98.5861,98.7176,98.5767,98.5955,269062.0
2019-02-07 11:20:00,105.03,105.16,104.98,105.05,256156.0,98.6049,98.7269,98.558,98.6237,256156.0
2019-02-07 11:25:00,105.06,105.09,104.94,105.01,301257.0,98.6331,98.6612,98.5204,98.5861,301257.0
2019-02-07 11:30:00,105.0,105.09,104.83,105.07,1220835.0,98.5767,98.6612,98.4171,98.6425,1220835.0
2019-02-07 11:35:00,105.08,105.09,104.93,105.04,340604.0,98.6518,98.6612,98.511,98.6143,340604.0
2019-02-07 11:40:00,105.04,105.04,104.95,104.98,285040.0,98.6143,98.6143,98.5298,98.558,285040.0
2019-02-07 11:45:00,104.98,105.03,104.73,104.75,313086.0,98.558,98.6049,98.3233,98.342,313086.0
2019-02-07 11:50:00,104.74,105.01,104.67,104.8,319453.0,98.3326,98.5861,98.2669,98.389,319453.0
2019-02-07 11:55:00,104.79,104.87,104.64,104.64,230170.0,98.3796,98.4547,98.2388,98.2388,230170.0
2019-02-07 12:00:00,104.64,104.71,104.52,104.59,409075.0,98.2388,98.3045,98.1261,98.1918,409075.0
2019-02-07 12:05:00,104.59,104.85,104.55,104.8,203235.0,98.1918,98.4359,98.1543,98.389,203235.0
2019-02-07 12:10:00,104.8,104.85,104.69,104.82,246239.0,98.389,98.4359,98.2857,98.4077,246239.0
2019-02-07 12:15:00,104.82,104.91,104.74,104.91,173166.0,98.4077,98.4922,98.3326,98.4922,173166.0
2019-02-07 12:20:00,104.9,104.92,104.85,104.9,173400.0,98.4829,98.5016,98.4359,98.4829,173400.0
2019-02-07 12:25:00,104.9,104.9,104.7,104.73,146313.0,98.4829,98.4829,98.2951,98.3233,146313.0
2019-02-07 12:30:00,104.73,104.83,104.65,104.82,171457.0,98.3233,98.4171,98.2481,98.4077,171457.0
2019-02-07 12:35:00,104.82,104.9,104.72,104.76,99226.0,98.4077,98.4829,98.3139,98.3514,99226.0
2019-02-07 12:40:00,104.77,104.82,104.6,104.61,187629.0,98.3608,98.4077,98.2012,98.2106,187629.0
2019-02-07 12:45:00,104.6,104.63,104.5,104.61,141166.0,98.2012,98.2294,98.1073,98.2106,141166.0
2019-02-07 12:50:00,104.61,104.63,104.36,104.39,210901.0,98.2106,98.2294,97.9759,98.0041,210901.0
2019-02-07 12:55:00,104.4,104.48,104.29,104.4,183054.0,98.0134,98.0885,97.9102,98.0134,183054.0
2019-02-07 13:00:00,104.39,104.76,104.37,104.74,196599.0,98.0041,98.3514,97.9853,98.3326,196599.0
2019-02-07 13:05:00,104.75,104.95,104.73,104.77,320096.0,98.342,98.5298,98.3233,98.3608,320096.0
2019-02-07 13:10:00,104.78,104.84,104.71,104.75,132952.0,98.3702,98.4265,98.3045,98.342,132952.0
2019-02-07 13:15:00,104.75,104.85,104.66,104.73,103137.0,98.342,98.4359,98.2575,98.3233,103137.0
2019-02-07 13:20:00,104.74,104.85,104.74,104.81,110758.0,98.3326,98.4359,98.3326,98.3984,110758.0
2019-02-07 13:25:00,104.8,104.9,104.75,104.82,149859.0,98.389,98.4829,98.342,98.4077,149859.0
2019-02-07 13:30:00,104.84,104.98,104.79,104.9,163069.0,98.4265,98.558,98.3796,98.4829,163069.0
2019-02-07 13:35:00,104.91,104.96,104.85,104.9,98363.0,98.4922,98.5392,98.4359,98.4829,98363.0
2019-02-07 13:40:00,104.9,104.91,104.84,104.84,100923.0,98.4829,98.4922,98.4265,98.4265,100923.0
2019-02-07 13:45:00,104.84,105.0,104.76,104.84,168374.0,98.4265,98.5767,98.3514,98.4265,168374.0
2019-02-07 13:50:00,104.84,104.91,104.78,104.87,170368.0,98.4265,98.4922,98.3702,98.4547,170368.0
2019-02-07 13:55:00,104.87,104.98,104.78,104.83,166552.0,98.4547,98.558,98.3702,98.4171,166552.0
2019-02-07 14:00:00,104.82,104.89,104.72,104.84,212486.0,98.4077,98.4735,98.3139,98.4265,212486.0
2019-02-07 14:05:00,104.84,104.87,104.74,104.78,107023.0,98.4265,98.4547,98.3326,98.3702,107023.0
2019-02-07 14:10:00,104.79,104.79,104.63,104.67,158761.0,98.3796,98.3796,98.2294,98.2669,158761.0
2019-02-07 14:15:00,104.67,104.73,104.57,104.73,227403.0,98.2669,98.3233,98.173,98.3233,227403.0
2019-02-07 14:20:00,104.73,104.78,104.69,104.75,108861.0,98.3233,98.3702,98.2857,98.342,108861.0
2019-02-07 14:25:00,104.74,105.04,104.74,105.03,167380.0,98.3326,98.6143,98.3326,98.6049,167380.0
2019-02-07 14:30:00,105.03,105.09,104.97,105.08,198449.0,98.6049,98.6612,98.5486,98.6518,198449.0
2019-02-07 14:35:00,105.08,105.14,105.0,105.06,132280.0,98.6518,98.7082,98.5767,98.6331,132280.0
2019-02-07 14:40:00,105.06,105.09,104.97,105.0,115671.0,98.6331,98.6612,98.5486,98.5767,115671.0
2019-02-07 14:45:00,105.0,105.11,104.99,105.03,138920.0,98.5767,98.68,98.5673,98.6049,138920.0
2019-02-07 14:50:00,105.03,105.12,104.99,105.04,241320.0,98.6049,98.6894,98.5673,98.6143,241320.0
2019-02-07 14:55:00,105.04,105.08,104.97,104.99,131109.0,98.6143,98.6518,98.5486,98.5673,131109.0
2019-02-07 15:00:00,105.0,105.11,104.89,104.91,194590.0,98.5767,98.68,98.4735,98.4922,194590.0
2019-02-07 15:05:00,104.91,105.02,104.87,104.99,183110.0,98.4922,98.5955,98.4547,98.5673,183110.0
2019-02-07 15:10:00,104.99,105.03,104.92,105.0,154992.0,98.5673,98.6049,98.5016,98.5767,154992.0
2019-02-07 15:15:00,105.0,105.08,105.0,105.05,158336.0,98.5767,98.6518,98.5767,98.6237,158336.0
2019-02-07 15:20:00,105.06,105.08,105.0,105.04,160182.0,98.6331,98.6518,98.5767,98.6143,160182.0
2019-02-07 15:25:00,105.04,105.07,104.96,105.05,184563.0,98.6143,98.6425,98.5392,98.6237,184563.0
2019-02-07 15:30:00,105.06,105.11,104.97,105.02,244016.0,98.6331,98.68,98.5486,98.5955,244016.0
2019-02-07 15:35:00,105.02,105.09,104.94,105.07,228826.0,98.5955,98.6612,98.5204,98.6425,228826.0
2019-02-07 15:40:00,105.07,105.4,105.06,105.33,440662.0,98.6425,98.9523,98.6331,98.8865,440662.0
2019-02-07 15:45:00,105.32,105.38,105.26,105.27,255688.0,98.8772,98.9335,98.8208,98.8302,255688.0
2019-02-07 15:50:00,105.28,105.41,105.26,105.34,342926.0,98.8396,98.9617,98.8208,98.8959,342926.0
2019-02-07 15:55:00,105.34,105.35,105.1,105.32,1179271.0,98.8959,98.9053,98.6706,98.8772,1179271.0
2019-02-08 09:30:00,104.34,104.78,104.26,104.72,920924.0,97.9571,98.3702,97.882,98.3139,920924.0
2019-02-08 09:35:00,104.73,105.08,104.72,104.97,399811.0,98.3233,98.6518,98.3139,98.5486,399811.0
2019-02-08 09:40:00,104.98,105.22,104.96,104.98,343242.0,98.558,98.7833,98.5392,98.558,343242.0
2019-02-08 09:45:00,104.99,105.09,104.74,104.98,310771.0,98.5673,98.6612,98.3326,98.558,310771.0
2019-02-08 09:50:00,104.98,104.98,104.74,104.76,336018.0,98.558,98.558,98.3326,98.3514,336018.0
2019-02-08 09:55:00,104.76,104.9,104.69,104.81,265434.0,98.3514,98.4829,98.2857,98.3984,265434.0
2019-02-08 10:00:00,104.81,104.86,104.63,104.68,255194.0,98.3984,98.4453,98.2294,98.2763,255194.0
2019-02-08 10:05:00,104.68,105.06,104.66,104.93,361589.0,98.2763,98.6331,98.2575,98.511,361589.0
2019-02-08 10:10:00,104.94,105.03,104.8,104.86,248969.0,98.5204,98.6049,98.389,98.4453,248969.0
2019-02-08 10:15:00,104.86,104.92,104.68,104.73,229879.0,98.4453,98.5016,98.2763,98.3233,229879.0
2019-02-08 10:20:00,104.72,104.83,104.66,104.82,214008.0,98.3139,98.4171,98.2575,98.4077,214008.0
2019-02-08 10:25:00,104.82,105.08,104.8,104.93,268615.0,98.4077,98.6518,98.389,98.511,268615.0
2019-02-08 10:30:00,104.94,105.05,104.9,105.04,406275.0,98.5204,98.6237,98.4829,98.6143,406275.0
2019-02-08 10:35:00,105.04,105.24,105.0,105.21,236923.0,98.6143,98.8021,98.5767,98.7739,236923.0
2019-02-08 10:40:00,105.22,105.34,105.12,105.14,219372.0,98.7833,98.8959,98.6894,98.7082,219372.0
2019-02-08 10:45:00,105.15,105.16,104.98,105.05,166210.0,98.7176,98.7269,98.558,98.6237,166210.0
2019-02-08 10:50:00,105.04,105.09,104.91,104.97,190656.0,98.6143,98.6612,98.4922,98.5486,190656.0
2019-02-08 10:55:00,104.96,105.09,104.91,105.03,163060.0,98.5392,98.6612,98.4922,98.6049,163060.0
2019-02-08 11:00:00,105.03,105.04,104.81,104.85,234196.0,98.6049,98.6143,98.3984,98.4359,234196.0
2019-02-08 11:05:00,104.84,105.02,104.81,104.99,209219.0,98.4265,98.5955,98.3984,98.5673,209219.0
2019-02-08 11:10:00,104.99,105.06,104.94,105.06,204299.0,98.5673,98.6331,98.5204,98.6331,204299.0
2019-02-08 11:15:00,105.05,105.16,104.98,105.0,241169.0,98.6237,98.7269,98.558,98.5767,241169.0
2019-02-08 11:20:00,105.0,105.04,104.92,105.0,155672.0,98.5767,98.6143,98.5016,98.5767,155672.0
2019-02-08 11:25:00,104.99,105.06,104.93,104.94,235364.0,98.5673,98.6331,98.511,98.5204,235364.0
2019-02-08 11:30:00,104.93,105.01,104.7,104.71,194332.0,98.511,98.5861,98.2951,98.3045,194332.0
2019-02-08 11:35:00,104.71,104.77,104.61,104.74,183164.0,98.3045,98.3608,98.2106,98.3326,183164.0
2019-02-08 11:40:00,104.75,104.86,104.71,104.85,160127.0,98.342,98.4453,98.3045,98.4359,160127.0
2019-02-08 11:45:00,104.84,104.9,104.66,104.8,202404.0,98.4265,98.4829,98.2575,98.389,202404.0
2019-02-08 11:50:00,104.8,105.02,104.75,105.0,120399.0,98.389,98.5955,98.342,98.5767,120399.0
2019-02-08 11:55:00,105.0,105.12,104.96,105.0,217952.0,98.5767,98.6894,98.5392,98.5767,217952.0
2019-02-08 12:00:00,105.01,105.12,104.88,104.88,263453.0,98.5861,98.6894,98.4641,98.4641,263453.0
2019-02-08 12:05:00,104.89,104.98,104.83,104.86,150443.0,98.4735,98.558,98.4171,98.4453,150443.0
2019-02-08 12:10:00,104.85,104.87,104.71,104.79,159139.0,98.4359,98.4547,98.3045,98.3796,159139.0
2019-02-08 12:15:00,104.79,104.9,104.75,104.88,129301.0,98.3796,98.4829,98.342,98.4641,129301.0
2019-02-08 12:20:00,104.88,104.9,104.79,104.84,82545.0,98.4641,98.4829,98.3796,98.4265,82545.0
2019-02-08 12:25:00,104.84,104.9,104.79,104.89,79163.0,98.4265,98.4829,98.3796,98.4735,79163.0
2019-02-08 12:30:00,104.89,104.93,104.8,104.81,133977.0,98.4735,98.511,98.389,98.3984,133977.0
2019-02-08 12:35:00,104.81,104.88,104.76,104.79,96055.0,98.3984,98.4641,98.3514,98.3796,96055.0
2019-02-08 12:40:00,104.79,104.86,104.78,104.8,135144.0,98.3796,98.4453,98.3702,98.389,135144.0
2019-02-08 12:45:00,104.8,104.81,104.74,104.77,148589.0,98.389,98.3984,98.3326,98.3608,148589.0
2019-02-08 12:50:00,104.77,104.8,104.74,104.75,116527.0,98.3608,98.389,98.3326,98.342,116527.0
2019-02-08 12:55:00,104.76,104.8,104.71,104.77,91519.0,98.3514,98.389,98.3045,98.3608,91519.0
2019-02-08 13:00:00,104.77,104.8,104.7,104.79,129970.0,98.3608,98.389,98.2951,98.3796,129970.0
2019-02-08 13:05:00,104.78,104.79,104.71,104.75,92344.0,98.3702,98.3796,98.3045,98.342,92344.0
2019-02-08 13:10:00,104.76,104.98,104.75,104.98,189207.0,98.3514,98.558,98.342,98.558,189207.0
2019-02-08 13:15:00,104.98,104.99,104.86,104.91,154436.0,98.558,98.5673,98.4453,98.4922,154436.0
2019-02-08 13:20:00,104.91,104.91,104.76,104.79,95382.0,98.4922,98.4922,98.3514,98.3796,95382.0
2019-02-08 13:25:00,104.78,104.92,104.78,104.9,84776.0,98.3702,98.5016,98.3702,98.4829,84776.0
2019-02-08 13:30:00,104.9,104.99,104.89,104.95,106651.0,98.4829,98.5673,98.4735,98.5298,106651.0
2019-02-08 13:35:00,104.96,104.96,104.79,104.83,111280.0,98.5392,98.5392,98.3796,98.4171,111280.0
2019-02-08 13:40:00,104.84,104.96,104.83,104.91,96028.0,98.4265,98.5392,98.4171,98.4922,96028.0
2019-02-08 13:45:00,104.91,104.94,104.86,104.87,53488.0,98.4922,98.5204,98.4453,98.4547,53488.0
2019-02-08 13:50:00,104.87,104.92,104.85,104.9,105231.0,98.4547,98.5016,98.4359,98.4829,105231.0
2019-02-08 13:55:00,104.89,104.98,104.89,104.93,122102.0,98.4735,98.558,98.4735,98.511,122102.0
2019-02-08 14:00:00,104.93,105.01,104.91,104.92,225470.0,98.511,98.5861,98.4922,98.5016,225470.0
2019-02-08 14:05:00,104.92,105.09,104.9,105.09,156476.0,98.5016,98.6612,98.4829,98.6612,156476.0
2019-02-08 14:10:00,105.08,105.25,105.07,105.23,156110.0,98.6518,98.8114,98.6425,98.7927,156110.0
2019-02-08 14:15:00,105.23,105.24,105.06,105.09,121577.0,98.7927,98.8021,98.6331,98.6612,121577.0
2019-02-08 14:20:00,105.09,105.15,105.07,105.08,89198.0,98.6612,98.7176,98.6425,98.6518,89198.0
2019-02-08 14:25:00,105.08,105.18,105.04,105.18,98335.0,98.6518,98.7457,98.6143,98.7457,98335.0
2019-02-08 14:30:00,105.17,105.25,105.1,105.22,117906.0,98.7363,98.8114,98.6706,98.7833,117906.0
2019-02-08 14:35:00,105.23,105.25,105.12,105.17,83375.0,98.7927,98.8114,98.6894,98.7363,83375.0
2019-02-08 14:40:00,105.18,105.19,105.12,105.15,77003.0,98.7457,98.7551,98.6894,98.7176,77003.0
2019-02-08 14:45:00,105.15,105.27,105.13,105.19,93337.0,98.7176,98.8302,98.6988,98.7551,93337.0
2019-02-08 14:50:00,105.19,105.24,105.16,105.18,104411.0,98.7551,98.8021,98.7269,98.7457,104411.0
2019-02-08 14:55:00,105.19,105.22,105.09,105.09,101445.0,98.7551,98.7833,98.6612,98.6612,101445.0
2019-02-08 15:00:00,105.09,105.11,104.98,104.99,102393.0,98.6612,98.68,98.558,98.5673,102393.0
2019-02-08 15:05:00,104.99,105.09,104.98,105.04,132762.0,98.5673,98.6612,98.558,98.6143,132762.0
2019-02-08 15:10:00,105.06,105.24,105.05,105.22,123468.0,98.6331,98.8021,98.6237,98.7833,123468.0
2019-02-08 15:15:00,105.23,105.23,105.14,105.18,89546.0,98.7927,98.7927,98.7082,98.7457,89546.0
2019-02-08 15:20:00,105.18,105.26,105.14,105.19,107014.0,98.7457,98.8208,98.7082,98.7551,107014.0
2019-02-08 15:25:00,105.19,105.19,105.05,105.16,152826.0,98.7551,98.7551,98.6237,98.7269,152826.0
2019-02-08 15:30:00,105.16,105.19,105.09,105.15,174199.0,98.7269,98.7551,98.6612,98.7176,174199.0
2019-02-08 15:35:00,105.14,105.16,105.07,105.15,134166.0,98.7082,98.7269,98.6425,98.7176,134166.0
2019-02-08 15:40:00,105.14,105.15,105.05,105.09,142752.0,98.7082,98.7176,98.6237,98.6612,142752.0
2019-02-08 15:45:00,105.08,105.18,105.05,105.11,221986.0,98.6518,98.7457,98.6237,98.68,221986.0
2019-02-08 15:50:00,105.11,105.29,105.11,105.18,299076.0,98.68,98.849,98.68,98.7457,299076.0
2019-02-08 15:55:00,105.17,105.78,105.09,105.75,1656507.0,98.7363,99.309,98.6612,99.2809,1656507.0
2019-02-11 09:30:00,106.06,106.45,105.97,106.45,709880.0,99.5719,99.938,99.4874,99.938,709880.0
2019-02-11 09:35:00,106.45,106.58,106.22,106.35,471264.0,99.938,100.0601,99.7221,99.8442,471264.0
2019-02-11 09:40:00,106.35,106.38,106.08,106.23,276094.0,99.8442,99.8723,99.5907,99.7315,276094.0
2019-02-11 09:45:00,106.22,106.3,106.02,106.15,246065.0,99.7221,99.7972,99.5343,99.6564,246065.0
2019-02-11 09:50:00,106.15,106.22,106.06,106.08,195129.0,99.6564,99.7221,99.5719,99.5907,195129.0
2019-02-11 09:55:00,106.08,106.09,105.78,105.9,224786.0,99.5907,99.6001,99.309,99.4217,224786.0
2019-02-11 10:00:00,105.9,106.09,105.7,105.81,317419.0,99.4217,99.6001,99.2339,99.3372,317419.0
2019-02-11 10:05:00,105.81,105.88,105.64,105.81,243348.0,99.3372,99.4029,99.1776,99.3372,243348.0
2019-02-11 10:10:00,105.82,105.89,105.73,105.77,176365.0,99.3466,99.4123,99.2621,99.2996,176365.0
2019-02-11 10:15:00,105.76,106.02,105.76,105.94,179096.0,99.2902,99.5343,99.2902,99.4592,179096.0
2019-02-11 10:20:00,105.93,105.94,105.42,105.54,259875.0,99.4498,99.4592,98.971,99.0837,259875.0
2019-02-11 10:25:00,105.54,105.65,105.49,105.57,156600.0,99.0837,99.187,99.0368,99.1119,156600.0
2019-02-11 10:30:00,105.59,105.74,105.46,105.74,172919.0,99.1306,99.2715,99.0086,99.2715,172919.0
2019-02-11 10:35:00,105.74,105.82,105.68,105.73,138214.0,99.2715,99.3466,99.2151,99.2621,138214.0
2019-02-11 10:40:00,105.73,105.9,105.71,105.89,150739.0,99.2621,99.4217,99.2433,99.4123,150739.0
2019-02-11 10:45:00,105.89,105.92,105.7,105.7,185261.0,99.4123,99.4405,99.2339,99.2339,185261.0
2019-02-11 10:50:00,105.71,105.73,105.55,105.59,145814.0,99.2433,99.2621,99.0931,99.1306,145814.0
2019-02-11 10:55:00,105.59,105.64,105.47,105.51,197160.0,99.1306,99.1776,99.018,99.0555,197160.0
2019-02-11 11:00:00,105.51,105.65,105.45,105.58,169664.0,99.0555,99.187,98.9992,99.1213,169664.0
2019-02-11 11:05:00,105.58,105.64,105.16,105.25,239260.0,99.1213,99.1776,98.7269,98.8114,239260.0
2019-02-11 11:10:00,105.23,105.33,105.17,105.25,238345.0,98.7927,98.8865,98.7363,98.8114,238345.0
2019-02-11 11:15:00,105.25,105.44,105.23,105.37,148244.0,98.8114,98.9898,98.7927,98.9241,148244.0
2019-02-11 11:20:00,105.37,105.51,105.34,105.42,157640.0,98.9241,99.0555,98.8959,98.971,157640.0
2019-02-11 11:25:00,105.41,105.48,105.31,105.4,190525.0,98.9617,99.0274,98.8678,98.9523,190525.0
2019-02-11 11:30:00,105.4,105.43,105.2,105.4,188109.0,98.9523,98.9804,98.7645,98.9523,188109.0
2019-02-11 11:35:00,105.41,105.46,105.28,105.32,129593.0,98.9617,99.0086,98.8396,98.8772,129593.0
2019-02-11 11:40:00,105.31,105.38,105.18,105.27,151588.0,98.8678,98.9335,98.7457,98.8302,151588.0
2019-02-11 11:45:00,105.27,105.41,105.25,105.38,121909.0,98.8302,98.9617,98.8114,98.9335,121909.0
2019-02-11 11:50:00,105.37,105.38,105.2,105.21,131936.0,98.9241,98.9335,98.7645,98.7739,131936.0
2019-02-11 11:55:00,105.21,105.36,105.18,105.33,111208.0,98.7739,98.9147,98.7457,98.8865,111208.0
2019-02-11 12:00:00,105.32,105.49,105.26,105.42,165578.0,98.8772,99.0368,98.8208,98.971,165578.0
2019-02-11 12:05:00,105.41,105.47,105.36,105.45,89208.0,98.9617,99.018,98.9147,98.9992,89208.0
2019-02-11 12:10:00,105.45,105.47,105.37,105.44,94231.0,98.9992,99.018,98.9241,98.9898,94231.0
2019-02-11 12:15:00,105.44,105.45,105.35,105.35,74024.0,98.9898,98.9992,98.9053,98.9053,74024.0
2019-02-11 12:20:00,105.34,105.5,105.3,105.49,97079.0,98.8959,99.0461,98.8584,99.0368,97079.0
2019-02-11 12:25:00,105.49,105.6,105.48,105.56,101125.0,99.0368,99.14,99.0274,99.1025,101125.0
2019-02-11 12:30:00,105.56,105.61,105.48,105.61,127674.0,99.1025,99.1494,99.0274,99.1494,127674.0
2019-02-11 12:35:00,105.61,105.64,105.52,105.57,95007.0,99.1494,99.1776,99.0649,99.1119,95007.0
2019-02-11 12:40:00,105.56,105.6,105.52,105.54,78164.0,99.1025,99.14,99.0649,99.0837,78164.0
2019-02-11 12:45:00,105.53,105.65,105.52,105.53,95774.0,99.0743,99.187,99.0649,99.0743,95774.0
2019-02-11 12:50:00,105.53,105.56,105.44,105.47,96246.0,99.0743,99.1025,98.9898,99.018,96246.0
2019-02-11 12:55:00,105.47,105.55,105.42,105.48,89637.0,99.018,99.0931,98.971,99.0274,89637.0
2019-02-11 13:00:00,105.5,105.52,105.43,105.43,96947.0,99.0461,99.0649,98.9804,98.9804,96947.0
2019-02-11 13:05:00,105.44,105.51,105.37,105.49,133121.0,98.9898,99.0555,98.9241,99.0368,133121.0
2019-02-11 13:10:00,105.48,105.48,105.32,105.4,101690.0,99.0274,99.0274,98.8772,98.9523,101690.0
2019-02-11 13:15:00,105.39,105.44,105.35,105.39,111371.0,98.9429,98.9898,98.9053,98.9429,111371.0
2019-02-11 13:20:00,105.38,105.41,105.26,105.28,120513.0,98.9335,98.9617,98.8208,98.8396,120513.0
2019-02-11 13:25:00,105.27,105.35,105.22,105.23,124899.0,98.8302,98.9053,98.7833,98.7927,124899.0
2019-02-11 13:30:00,105.23,105.35,105.23,105.31,107390.0,98.7927,98.9053,98.7927,98.8678,107390.0
2019-02-11 13:35:00,105.32,105.37,105.26,105.34,77175.0,98.8772,98.9241,98.8208,98.8959,77175.0
2019-02-11 13:40:00,105.34,105.36,105.18,105.19,118554.0,98.8959,98.9147,98.7457,98.7551,118554.0
2019-02-11 13:45:00,105.19,105.21,105.08,105.2,149900.0,98.7551,98.7739,98.6518,98.7645,149900.0
2019-02-11 13:50:00,105.2,105.22,105.16,105.18,112538.0,98.7645,98.7833,98.7269,98.7457,112538.0
2019-02-11 13:55:00,105.18,105.25,105.15,105.23,83658.0,98.7457,98.8114,98.7176,98.7927,83658.0
2019-02-11 14:00:00,105.23,105.27,105.14,105.23,123059.0,98.7927,98.8302,98.7082,98.7927,123059.0
2019-02-11 14:05:00,105.23,105.31,105.21,105.29,134826.0,98.7927,98.8678,98.7739,98.849,134826.0
2019-02-11 14:10:00,105.28,105.4,105.27,105.34,102263.0,98.8396,98.9523,98.8302,98.8959,102263.0
2019-02-11 14:15:00,105.35,105.35,105.21,105.24,102838.0,98.9053,98.9053,98.7739,98.8021,102838.0
2019-02-11 14:20:00,105.24,105.3,105.15,105.22,98478.0,98.8021,98.8584,98.7176,98.7833,98478.0
2019-02-11 14:25:00,105.21,105.24,105.19,105.22,93214.0,98.7739,98.8021,98.7551,98.7833,93214.0
2019-02-11 14:30:00,105.22,105.3,105.2,105.26,140073.0,98.7833,98.8584,98.7645,98.8208,140073.0
2019-02-11 14:35:00,105.26,105.28,105.17,105.18,71321.0,98.8208,98.8396,98.7363,98.7457,71321.0
2019-02-11 14:40:00,105.18,105.33,105.17,105.25,106713.0,98.7457,98.8865,98.7363,98.8114,106713.0
2019-02-11 14:45:00,105.25,105.26,104.96,104.99,212231.0,98.8114,98.8208,98.5392,98.5673,212231.0
2019-02-11 14:50:00,105.0,105.13,104.99,105.09,113025.0,98.5767,98.6988,98.5673,98.6612,113025.0
2019-02-11 14:55:00,105.1,105.18,105.09,105.15,140534.0,98.6706,98.7457,98.6612,98.7176,140534.0
2019-02-11 15:00:00,105.14,105.31,105.14,105.26,165049.0,98.7082,98.8678,98.7082,98.8208,165049.0
2019-02-11 15:05:00,105.26,105.29,105.21,105.24,167431.0,98.8208,98.849,98.7739,98.8021,167431.0
2019-02-11 15:10:00,105.24,105.29,105.16,105.22,98496.0,98.8021,98.849,98.7269,98.7833,98496.0
2019-02-11 15:15:00,105.22,105.3,105.17,105.2,161586.0,98.7833,98.8584,98.7363,98.7645,161586.0
2019-02-11 15:20:00,105.21,105.29,105.19,105.28,119404.0,98.7739,98.849,98.7551,98.8396,119404.0
2019-02-11 15:25:00,105.29,105.33,105.24,105.28,154558.0,98.849,98.8865,98.8021,98.8396,154558.0
2019-02-11 15:30:00,105.27,105.34,105.13,105.17,248612.0,98.8302,98.8959,98.6988,98.7363,248612.0
2019-02-11 15:35:00,105.17,105.23,105.12,105.19,148176.0,98.7363,98.7927,98.6894,98.7551,148176.0
2019-02-11 15:40:00,105.19,105.27,105.12,105.23,184011.0,98.7551,98.8302,98.6894,98.7927,184011.0
2019-02-11 15:45:00,105.23,105.38,105.22,105.31,265885.0,98.7927,98.9335,98.7833,98.8678,265885.0
2019-02-11 15:50:00,105.31,105.51,105.3,105.39,298645.0,98.8678,99.0555,98.8584,98.9429,298645.0
2019-02-11 15:55:00,105.38,105.38,105.21,105.28,1036926.0,98.9335,98.9335,98.7739,98.8396,1036926.0
2019-02-12 09:30:00,106.07,106.24,105.48,105.8,916875.0,99.5813,99.7409,99.0274,99.3278,916875.0
2019-02-12 09:35:00,105.8,106.1,105.8,106.01,454411.0,99.3278,99.6094,99.3278,99.525,454411.0
2019-02-12 09:40:00,106.01,106.34,105.97,106.26,453352.0,99.525,99.8348,99.4874,99.7597,453352.0
2019-02-12 09:45:00,106.27,106.4,106.2,106.29,358673.0,99.769,99.8911,99.7033,99.7878,358673.0
2019-02-12 09:50:00,106.29,106.35,106.06,106.08,296749.0,99.7878,99.8442,99.5719,99.5907,296749.0
2019-02-12 09:55:00,106.08,106.23,106.06,106.11,213937.0,99.5907,99.7315,99.5719,99.6188,213937.0
2019-02-12 10:00:00,106.11,106.37,106.09,106.34,290179.0,99.6188,99.8629,99.6001,99.8348,290179.0
2019-02-12 10:05:00,106.35,106.53,106.32,106.49,436907.0,99.8442,100.0131,99.816,99.9756,436907.0
2019-02-12 10:10:00,106.5,106.62,106.3,106.3,429298.0,99.985,100.0976,99.7972,99.7972,429298.0
2019-02-12 10:15:00,106.3,106.47,106.3,106.45,227353.0,99.7972,99.9568,99.7972,99.938,227353.0
2019-02-12 10:20:00,106.45,106.48,106.35,106.42,178751.0,99.938,99.9662,99.8442,99.9099,178751.0
2019-02-12 10:25:00,106.42,106.45,106.28,106.34,242037.0,99.9099,99.938,99.7784,99.8348,242037.0
2019-02-12 10:30:00,106.35,106.4,106.31,106.35,155159.0,99.8442,99.8911,99.8066,99.8442,155159.0
2019-02-12 10:35:00,106.34,106.52,106.29,106.48,313315.0,99.8348,100.0038,99.7878,99.9662,313315.0
2019-02-12 10:40:00,106.48,106.57,106.36,106.38,232437.0,99.9662,100.0507,99.8535,99.8723,232437.0
2019-02-12 10:45:00,106.37,106.57,106.35,106.54,186101.0,99.8629,100.0507,99.8442,100.0225,186101.0
2019-02-12 10:50:00,106.54,106.84,106.53,106.74,519671.0,100.0225,100.3042,100.0131,100.2103,519671.0
2019-02-12 10:55:00,106.74,106.96,106.74,106.96,494428.0,100.2103,100.4168,100.2103,100.4168,494428.0
2019-02-12 11:00:00,106.97,107.01,106.88,106.98,557900.0,100.4262,100.4638,100.3417,100.4356,557900.0
2019-02-12 11:05:00,106.98,106.98,106.85,106.85,240190.0,100.4356,100.4356,100.3136,100.3136,240190.0
2019-02-12 11:10:00,106.86,106.93,106.85,106.93,207301.0,100.323,100.3887,100.3136,100.3887,207301.0
2019-02-12 11:15:00,106.93,107.03,106.92,106.97,379763.0,100.3887,100.4826,100.3793,100.4262,379763.0
2019-02-12 11:20:00,106.96,106.99,106.82,106.82,163745.0,100.4168,100.445,100.2854,100.2854,163745.0
2019-02-12 11:25:00,106.82,106.98,106.8,106.97,270534.0,100.2854,100.4356,100.2666,100.4262,270534.0
2019-02-12 11:30:00,106.98,107.0,106.92,106.94,207105.0,100.4356,100.4544,100.3793,100.3981,207105.0
2019-02-12 11:35:00,106.94,107.02,106.93,107.0,222022.0,100.3981,100.4732,100.3887,100.4544,222022.0
2019-02-12 11:40:00,107.0,107.13,106.99,107.08,353772.0,100.4544,100.5764,100.445,100.5295,353772.0
2019-02-12 11:45:00,107.08,107.08,106.94,107.0,196100.0,100.5295,100.5295,100.3981,100.4544,196100.0
2019-02-12 11:50:00,107.0,107.09,106.96,107.08,191391.0,100.4544,100.5389,100.4168,100.5295,191391.0
2019-02-12 11:55:00,107.08,107.14,107.06,107.08,204876.0,100.5295,100.5858,100.5107,100.5295,204876.0
2019-02-12 12:00:00,107.07,107.12,107.0,107.01,192710.0,100.5201,100.567,100.4544,100.4638,192710.0
2019-02-12 12:05:00,107.0,107.05,106.92,106.97,194656.0,100.4544,100.5013,100.3793,100.4262,194656.0
2019-02-12 12:10:00,106.97,107.04,106.91,106.93,157074.0,100.4262,100.4919,100.3699,100.3887,157074.0
2019-02-12 12:15:00,106.94,106.99,106.84,106.86,232807.0,100.3981,100.445,100.3042,100.323,232807.0
2019-02-12 12:20:00,106.86,106.98,106.85,106.88,175687.0,100.323,100.4356,100.3136,100.3417,175687.0
2019-02-12 12:25:00,106.87,107.0,106.86,106.91,257523.0,100.3323,100.4544,100.323,100.3699,257523.0
2019-02-12 12:30:00,106.9,107.07,106.9,107.06,168673.0,100.3605,100.5201,100.3605,100.5107,168673.0
2019-02-12 12:35:00,107.06,107.12,107.01,107.03,223670.0,100.5107,100.567,100.4638,100.4826,223670.0
2019-02-12 12:40:00,107.04,107.04,106.97,106.99,90480.0,100.4919,100.4919,100.4262,100.445,90480.0
2019-02-12 12:45:00,106.99,107.05,106.88,106.89,145197.0,100.445,100.5013,100.3417,100.3511,145197.0
2019-02-12 12:50:00,106.9,106.93,106.81,106.81,217767.0,100.3605,100.3887,100.276,100.276,217767.0
2019-02-12 12:55:00,106.82,106.93,106.79,106.84,125139.0,100.2854,100.3887,100.2572,100.3042,125139.0
2019-02-12 13:00:00,106.85,106.87,106.81,106.81,100128.0,100.3136,100.3323,100.276,100.276,100128.0
2019-02-12 13:05:00,106.81,106.85,106.79,106.82,132307.0,100.276,100.3136,100.2572,100.2854,132307.0
2019-02-12 13:10:00,106.82,106.85,106.72,106.78,152959.0,100.2854,100.3136,100.1915,100.2478,152959.0
2019-02-12 13:15:00,106.78,106.84,106.76,106.81,158946.0,100.2478,100.3042,100.2291,100.276,158946.0
2019-02-12 13:20:00,106.81,106.82,106.7,106.75,137421.0,100.276,100.2854,100.1727,100.2197,137421.0
2019-02-12 13:25:00,106.74,106.78,106.66,106.67,235441.0,100.2103,100.2478,100.1352,100.1446,235441.0
2019-02-12 13:30:00,106.67,106.71,106.61,106.7,425418.0,100.1446,100.1821,100.0882,100.1727,425418.0
2019-02-12 13:35:00,106.7,106.81,106.66,106.7,182030.0,100.1727,100.276,100.1352,100.1727,182030.0
2019-02-12 13:40:00,106.7,106.81,106.68,106.77,128368.0,100.1727,100.276,100.154,100.2385,128368.0
2019-02-12 13:45:00,106.78,106.82,106.72,106.81,125547.0,100.2478,100.2854,100.1915,100.276,125547.0
2019-02-12 13:50:00,106.81,106.9,106.8,106.86,194510.0,100.276,100.3605,100.2666,100.323,194510.0
2019-02-12 13:55:00,106.86,106.86,106.73,106.81,146118.0,100.323,100.323,100.2009,100.276,146118.0
2019-02-12 14:00:00,106.81,106.82,106.66,106.69,176793.0,100.276,100.2854,100.1352,100.1634,176793.0
2019-02-12 14:05:00,106.67,106.73,106.65,106.73,153040.0,100.1446,100.2009,100.1258,100.2009,153040.0
2019-02-12 14:10:00,106.73,106.74,106.67,106.67,91849.0,100.2009,100.2103,100.1446,100.1446,91849.0
2019-02-12 14:15:00,106.66,106.72,106.65,106.72,106586.0,100.1352,100.1915,100.1258,100.1915,106586.0
2019-02-12 14:20:00,106.72,106.79,106.69,106.77,151249.0,100.1915,100.2572,100.1634,100.2385,151249.0
2019-02-12 14:25:00,106.76,106.77,106.68,106.7,117813.0,100.2291,100.2385,100.154,100.1727,117813.0
2019-02-12 14:30:00,106.7,106.71,106.63,106.64,163635.0,100.1727,100.1821,100.107,100.1164,163635.0
2019-02-12 14:35:00,106.65,106.7,106.63,106.68,90023.0,100.1258,100.1727,100.107,100.154,90023.0
2019-02-12 14:40:00,106.69,106.77,106.68,106.76,162856.0,100.1634,100.2385,100.154,100.2291,162856.0
2019-02-12 14:45:00,106.77,106.8,106.6,106.6,249474.0,100.2385,100.2666,100.0789,100.0789,249474.0
2019-02-12 14:50:00,106.61,106.69,106.59,106.65,169262.0,100.0882,100.1634,100.0695,100.1258,169262.0
2019-02-12 14:55:00,106.65,106.7,106.6,106.61,208173.0,100.1258,100.1727,100.0789,100.0882,208173.0
2019-02-12 15:00:00,106.61,106.7,106.6,106.66,188883.0,100.0882,100.1727,100.0789,100.1352,188883.0
2019-02-12 15:05:00,106.66,106.68,106.64,106.68,95575.0,100.1352,100.154,100.1164,100.154,95575.0
2019-02-12 15:10:00,106.68,106.84,106.67,106.82,241865.0,100.154,100.3042,100.1446,100.2854,241865.0
2019-02-12 15:15:00,106.82,106.88,106.79,106.81,180154.0,100.2854,100.3417,100.2572,100.276,180154.0
2019-02-12 15:20:00,106.81,106.92,106.77,106.9,211333.0,100.276,100.3793,100.2385,100.3605,211333.0
2019-02-12 15:25:00,106.89,106.94,106.86,106.87,187095.0,100.3511,100.3981,100.323,100.3323,187095.0
2019-02-12 15:30:00,106.88,106.91,106.73,106.73,176126.0,100.3417,100.3699,100.2009,100.2009,176126.0
2019-02-12 15:35:00,106.74,106.82,106.72,106.78,202328.0,100.2103,100.2854,100.1915,100.2478,202328.0
2019-02-12 15:40:00,106.78,106.86,106.75,106.79,283906.0,100.2478,100.323,100.2197,100.2572,283906.0
2019-02-12 15:45:00,106.78,106.82,106.68,106.75,329609.0,100.2478,100.2854,100.154,100.2197,329609.0
2019-02-12 15:50:00,106.76,106.89,106.71,106.83,384591.0,100.2291,100.3511,100.1821,100.2948,384591.0
2019-02-12 15:55:00,106.84,106.98,106.78,106.89,1304209.0,100.3042,100.4356,100.2478,100.3511,1304209.0
2019-02-13 09:30:00,107.39,107.71,107.39,107.62,888306.0,100.8205,101.121,100.8205,101.0365,888306.0
2019-02-13 09:35:00,107.62,107.74,107.5,107.7,457454.0,101.0365,101.1491,100.9238,101.1116,457454.0
2019-02-13 09:40:00,107.7,107.78,107.21,107.46,374438.0,101.1116,101.1867,100.6515,100.8862,374438.0
2019-02-13 09:45:00,107.47,107.67,107.28,107.5,346612.0,100.8956,101.0834,100.7173,100.9238,346612.0
2019-02-13 09:50:00,107.5,107.6,107.31,107.38,261941.0,100.9238,101.0177,100.7454,100.8111,261941.0
2019-02-13 09:55:00,107.39,107.49,107.12,107.17,237400.0,100.8205,100.9144,100.567,100.614,237400.0
2019-02-13 10:00:00,107.17,107.36,107.15,107.29,240577.0,100.614,100.7924,100.5952,100.7266,240577.0
2019-02-13 10:05:00,107.3,107.36,107.14,107.16,249629.0,100.736,100.7924,100.5858,100.6046,249629.0
2019-02-13 10:10:00,107.15,107.3,107.03,107.13,226959.0,100.5952,100.736,100.4826,100.5764,226959.0
2019-02-13 10:15:00,107.13,107.19,106.95,107.08,236792.0,100.5764,100.6328,100.4074,100.5295,236792.0
2019-02-13 10:20:00,107.08,107.23,107.03,107.14,189785.0,100.5295,100.6703,100.4826,100.5858,189785.0
2019-02-13 10:25:00,107.14,107.3,107.12,107.22,142243.0,100.5858,100.736,100.567,100.6609,142243.0
2019-02-13 10:30:00,107.2,107.27,107.02,107.05,166008.0,100.6422,100.7079,100.4732,100.5013,166008.0
2019-02-13 10:35:00,107.06,107.44,107.05,107.29,231917.0,100.5107,100.8675,100.5013,100.7266,231917.0
2019-02-13 10:40:00,107.28,107.28,107.19,107.27,108293.0,100.7173,100.7173,100.6328,100.7079,108293.0
2019-02-13 10:45:00,107.28,107.36,107.17,107.24,140871.0,100.7173,100.7924,100.614,100.6797,140871.0
2019-02-13 10:50:00,107.24,107.36,107.13,107.22,194330.0,100.6797,100.7924,100.5764,100.6609,194330.0
2019-02-13 10:55:00,107.22,107.33,107.15,107.29,149279.0,100.6609,100.7642,100.5952,100.7266,149279.0
2019-02-13 11:00:00,107.29,107.45,107.29,107.43,210069.0,100.7266,100.8769,100.7266,100.8581,210069.0
2019-02-13 11:05:00,107.41,107.45,107.21,107.25,144744.0,100.8393,100.8769,100.6515,100.6891,144744.0
2019-02-13 11:10:00,107.23,107.33,107.19,107.22,151662.0,100.6703,100.7642,100.6328,100.6609,151662.0
2019-02-13 11:15:00,107.21,107.26,107.16,107.18,157899.0,100.6515,100.6985,100.6046,100.6234,157899.0
2019-02-13 11:20:00,107.18,107.27,107.14,107.22,119801.0,100.6234,100.7079,100.5858,100.6609,119801.0
2019-02-13 11:25:00,107.22,107.23,107.06,107.07,248104.0,100.6609,100.6703,100.5107,100.5201,248104.0
2019-02-13 11:30:00,107.06,107.06,106.86,106.89,254898.0,100.5107,100.5107,100.323,100.3511,254898.0
2019-02-13 11:35:00,106.89,107.0,106.85,106.93,133128.0,100.3511,100.4544,100.3136,100.3887,133128.0
2019-02-13 11:40:00,106.94,107.01,106.86,106.94,139151.0,100.3981,100.4638,100.323,100.3981,139151.0
2019-02-13 11:45:00,106.93,107.09,106.91,107.0,120986.0,100.3887,100.5389,100.3699,100.4544,120986.0
2019-02-13 11:50:00,107.01,107.14,107.0,107.13,122480.0,100.4638,100.5858,100.4544,100.5764,122480.0
2019-02-13 11:55:00,107.14,107.16,107.05,107.1,88894.0,100.5858,100.6046,100.5013,100.5483,88894.0
2019-02-13 12:00:00,107.1,107.2,107.09,107.18,134305.0,100.5483,100.6422,100.5389,100.6234,134305.0
2019-02-13 12:05:00,107.18,107.19,107.1,107.1,161381.0,100.6234,100.6328,100.5483,100.5483,161381.0
2019-02-13 12:10:00,107.11,107.12,107.04,107.07,207714.0,100.5577,100.567,100.4919,100.5201,207714.0
2019-02-13 12:15:00,107.07,107.15,107.07,107.1,110944.0,100.5201,100.5952,100.5201,100.5483,110944.0
2019-02-13 12:20:00,107.09,107.17,107.02,107.02,149345.0,100.5389,100.614,100.4732,100.4732,149345.0
2019-02-13 12:25:00,107.03,107.09,107.01,107.05,70119.0,100.4826,100.5389,100.4638,100.5013,70119.0
2019-02-13 12:30:00,107.05,107.08,106.97,107.04,112671.0,100.5013,100.5295,100.4262,100.4919,112671.0
2019-02-13 12:35:00,107.04,107.07,106.98,107.0,86024.0,100.4919,100.5201,100.4356,100.4544,86024.0
2019-02-13 12:40:00,106.99,107.11,106.98,107.05,172341.0,100.445,100.5577,100.4356,100.5013,172341.0
2019-02-13 12:45:00,107.04,107.11,107.03,107.07,173396.0,100.4919,100.5577,100.4826,100.5201,173396.0
2019-02-13 12:50:00,107.07,107.08,106.88,106.96,122244.0,100.5201,100.5295,100.3417,100.4168,122244.0
2019-02-13 12:55:00,106.96,107.0,106.93,107.0,80609.0,100.4168,100.4544,100.3887,100.4544,80609.0
2019-02-13 13:00:00,106.99,107.03,106.93,106.96,79026.0,100.445,100.4826,100.3887,100.4168,79026.0
2019-02-13 13:05:00,106.96,107.02,106.94,106.98,71520.0,100.4168,100.4732,100.3981,100.4356,71520.0
2019-02-13 13:10:00,106.97,106.97,106.91,106.95,110719.0,100.4262,100.4262,100.3699,100.4074,110719.0
2019-02-13 13:15:00,106.95,106.97,106.91,106.95,79199.0,100.4074,100.4262,100.3699,100.4074,79199.0
2019-02-13 13:20:00,106.95,107.01,106.92,107.01,103996.0,100.4074,100.4638,100.3793,100.4638,103996.0
2019-02-13 13:25:00,107.0,107.04,106.97,107.0,94738.0,100.4544,100.4919,100.4262,100.4544,94738.0
2019-02-13 13:30:00,107.0,107.04,106.96,106.96,104028.0,100.4544,100.4919,100.4168,100.4168,104028.0
2019-02-13 13:35:00,106.97,106.99,106.92,106.93,98218.0,100.4262,100.445,100.3793,100.3887,98218.0
2019-02-13 13:40:00,106.93,106.99,106.92,106.94,80578.0,100.3887,100.445,100.3793,100.3981,80578.0
2019-02-13 13:45:00,106.94,106.97,106.91,106.95,63090.0,100.3981,100.4262,100.3699,100.4074,63090.0
2019-02-13 13:50:00,106.95,106.99,106.93,106.96,92689.0,100.4074,100.445,100.3887,100.4168,92689.0
2019-02-13 13:55:00,106.97,106.99,106.92,106.92,84516.0,100.4262,100.445,100.3793,100.3793,84516.0
2019-02-13 14:00:00,106.92,107.0,106.92,106.98,73882.0,100.3793,100.4544,100.3793,100.4356,73882.0
2019-02-13 14:05:00,106.97,107.06,106.93,107.01,182017.0,100.4262,100.5107,100.3887,100.4638,182017.0
2019-02-13 14:10:00,107.0,107.09,107.0,107.07,105992.0,100.4544,100.5389,100.4544,100.5201,105992.0
2019-02-13 14:15:00,107.06,107.09,107.02,107.06,83512.0,100.5107,100.5389,100.4732,100.5107,83512.0
2019-02-13 14:20:00,107.06,107.09,107.05,107.08,104415.0,100.5107,100.5389,100.5013,100.5295,104415.0
2019-02-13 14:25:00,107.08,107.13,107.04,107.11,111838.0,100.5295,100.5764,100.4919,100.5577,111838.0
2019-02-13 14:30:00,107.11,107.17,107.11,107.14,117165.0,100.5577,100.614,100.5577,100.5858,117165.0
2019-02-13 14:35:00,107.14,107.19,107.12,107.13,170941.0,100.5858,100.6328,100.567,100.5764,170941.0
2019-02-13 14:40:00,107.14,107.27,107.13,107.26,216854.0,100.5858,100.7079,100.5764,100.6985,216854.0
2019-02-13 14:45:00,107.27,107.3,107.23,107.25,118462.0,100.7079,100.736,100.6703,100.6891,118462.0
2019-02-13 14:50:00,107.26,107.27,107.16,107.17,106271.0,100.6985,100.7079,100.6046,100.614,106271.0
2019-02-13 14:55:00,107.18,107.18,107.12,107.12,100002.0,100.6234,100.6234,100.567,100.567,100002.0
2019-02-13 15:00:00,107.12,107.24,107.09,107.13,108556.0,100.567,100.6797,100.5389,100.5764,108556.0
2019-02-13 15:05:00,107.14,107.17,107.11,107.12,88590.0,100.5858,100.614,100.5577,100.567,88590.0
2019-02-13 15:10:00,107.12,107.2,107.1,107.18,149392.0,100.567,100.6422,100.5483,100.6234,149392.0
2019-02-13 15:15:00,107.18,107.23,107.15,107.16,144077.0,100.6234,100.6703,100.5952,100.6046,144077.0
2019-02-13 15:20:00,107.17,107.22,107.14,107.18,120501.0,100.614,100.6609,100.5858,100.6234,120501.0
2019-02-13 15:25:00,107.18,107.24,107.14,107.21,119549.0,100.6234,100.6797,100.5858,100.6515,119549.0
2019-02-13 15:30:00,107.22,107.28,107.19,107.19,169503.0,100.6609,100.7173,100.6328,100.6328,169503.0
2019-02-13 15:35:00,107.2,107.24,107.16,107.19,132252.0,100.6422,100.6797,100.6046,100.6328,132252.0
2019-02-13 15:40:00,107.19,107.23,107.07,107.09,149979.0,100.6328,100.6703,100.5201,100.5389,149979.0
2019-02-13 15:45:00,107.09,107.09,106.85,106.92,241340.0,100.5389,100.5389,100.3136,100.3793,241340.0
2019-02-13 15:50:00,106.91,106.94,106.77,106.83,300038.0,100.3699,100.3981,100.2385,100.2948,300038.0
2019-02-13 15:55:00,106.84,107.01,106.71,106.79,785344.0,100.3042,100.4638,100.1821,100.2572,785344.0
2019-02-14 09:30:00,106.31,106.5,105.66,106.15,923466.0,99.8066,99.985,99.1964,99.6564,923466.0
2019-02-14 09:35:00,106.15,106.34,106.0,106.21,389292.0,99.6564,99.8348,99.5156,99.7127,389292.0
2019-02-14 09:40:00,106.22,106.31,106.02,106.04,307047.0,99.7221,99.8066,99.5343,99.5531,307047.0
2019-02-14 09:45:00,106.03,106.16,105.78,106.05,312068.0,99.5437,99.6658,99.309,99.5625,312068.0
2019-02-14 09:50:00,106.04,106.23,105.97,106.15,204465.0,99.5531,99.7315,99.4874,99.6564,204465.0
2019-02-14 09:55:00,106.13,106.37,106.11,106.29,260669.0,99.6376,99.8629,99.6188,99.7878,260669.0
2019-02-14 10:00:00,106.27,106.56,106.13,106.51,453300.0,99.769,100.0413,99.6376,99.9944,453300.0
2019-02-14 10:05:00,106.51,106.6,106.4,106.41,201110.0,99.9944,100.0789,99.8911,99.9005,201110.0
2019-02-14 10:10:00,106.41,106.53,106.31,106.41,165738.0,99.9005,100.0131,99.8066,99.9005,165738.0
2019-02-14 10:15:00,106.42,106.6,106.42,106.54,158888.0,99.9099,100.0789,99.9099,100.0225,158888.0
2019-02-14 10:20:00,106.54,106.62,106.39,106.39,381947.0,100.0225,100.0976,99.8817,99.8817,381947.0
2019-02-14 10:25:00,106.38,106.49,106.3,106.49,393807.0,99.8723,99.9756,99.7972,99.9756,393807.0
2019-02-14 10:30:00,106.49,106.77,106.47,106.73,215048.0,99.9756,100.2385,99.9568,100.2009,215048.0
2019-02-14 10:35:00,106.73,106.73,105.9,106.09,633886.0,100.2009,100.2009,99.4217,99.6001,633886.0
2019-02-14 10:40:00,106.09,106.35,106.08,106.16,356782.0,99.6001,99.8442,99.5907,99.6658,356782.0
2019-02-14 10:45:00,106.15,106.36,106.14,106.31,184575.0,99.6564,99.8535,99.647,99.8066,184575.0
2019-02-14 10:50:00,106.32,106.42,106.25,106.37,213557.0,99.816,99.9099,99.7503,99.8629,213557.0
2019-02-14 10:55:00,106.35,106.42,106.2,106.25,173348.0,99.8442,99.9099,99.7033,99.7503,173348.0
2019-02-14 11:00:00,106.25,106.32,106.07,106.1,194842.0,99.7503,99.816,99.5813,99.6094,194842.0
2019-02-14 11:05:00,106.1,106.22,106.02,106.16,146188.0,99.6094,99.7221,99.5343,99.6658,146188.0
2019-02-14 11:10:00,106.16,106.23,106.07,106.14,157925.0,99.6658,99.7315,99.5813,99.647,157925.0
2019-02-14 11:15:00,106.13,106.28,106.13,106.2,231670.0,99.6376,99.7784,99.6376,99.7033,231670.0
2019-02-14 11:20:00,106.2,106.36,106.16,106.31,220820.0,99.7033,99.8535,99.6658,99.8066,220820.0
2019-02-14 11:25:00,106.32,106.33,106.05,106.09,170473.0,99.816,99.8254,99.5625,99.6001,170473.0
2019-02-14 11:30:00,106.1,106.15,105.98,106.05,187945.0,99.6094,99.6564,99.4968,99.5625,187945.0
2019-02-14 11:35:00,106.05,106.29,106.04,106.25,99621.0,99.5625,99.7878,99.5531,99.7503,99621.0
2019-02-14 11:40:00,106.25,106.5,106.23,106.5,145893.0,99.7503,99.985,99.7315,99.985,145893.0
2019-02-14 11:45:00,106.5,106.6,106.46,106.56,174466.0,99.985,100.0789,99.9474,100.0413,174466.0
2019-02-14 11:50:00,106.56,106.6,106.5,106.57,100075.0,100.0413,100.0789,99.985,100.0507,100075.0
2019-02-14 11:55:00,106.57,106.63,106.48,106.51,76164.0,100.0507,100.107,99.9662,99.9944,76164.0
2019-02-14 12:00:00,106.51,106.58,106.41,106.55,79272.0,99.9944,100.0601,99.9005,100.0319,79272.0
2019-02-14 12:05:00,106.55,106.63,106.52,106.57,127105.0,100.0319,100.107,100.0038,100.0507,127105.0
2019-02-14 12:10:00,106.58,106.65,106.51,106.64,102438.0,100.0601,100.1258,99.9944,100.1164,102438.0
2019-02-14 12:15:00,106.63,106.84,106.58,106.81,195292.0,100.107,100.3042,100.0601,100.276,195292.0
2019-02-14 12:20:00,106.81,107.12,106.79,107.11,344040.0,100.276,100.567,100.2572,100.5577,344040.0
2019-02-14 12:25:00,107.12,107.22,107.07,107.2,249818.0,100.567,100.6609,100.5201,100.6422,249818.0
2019-02-14 12:30:00,107.2,107.22,107.01,107.04,212900.0,100.6422,100.6609,100.4638,100.4919,212900.0
2019-02-14 12:35:00,107.04,107.12,106.96,106.97,118863.0,100.4919,100.567,100.4168,100.4262,118863.0
2019-02-14 12:40:00,106.98,107.05,106.95,107.03,87393.0,100.4356,100.5013,100.4074,100.4826,87393.0
2019-02-14 12:45:00,107.04,107.12,106.99,107.01,121806.0,100.4919,100.567,100.445,100.4638,121806.0
2019-02-14 12:50:00,107.02,107.08,106.97,107.0,61725.0,100.4732,100.5295,100.4262,100.4544,61725.0
2019-02-14 12:55:00,107.0,107.05,106.96,107.0,72435.0,100.4544,100.5013,100.4168,100.4544,72435.0
2019-02-14 13:00:00,107.0,107.06,106.92,106.97,94235.0,100.4544,100.5107,100.3793,100.4262,94235.0
2019-02-14 13:05:00,106.97,107.0,106.91,106.97,65687.0,100.4262,100.4544,100.3699,100.4262,65687.0
2019-02-14 13:10:00,106.97,106.98,106.86,106.87,76827.0,100.4262,100.4356,100.323,100.3323,76827.0
2019-02-14 13:15:00,106.87,107.0,106.84,106.96,134073.0,100.3323,100.4544,100.3042,100.4168,134073.0
2019-02-14 13:20:00,106.96,106.96,106.83,106.86,134094.0,100.4168,100.4168,100.2948,100.323,134094.0
2019-02-14 13:25:00,106.87,106.88,106.79,106.85,122142.0,100.3323,100.3417,100.2572,100.3136,122142.0
2019-02-14 13:30:00,106.86,106.98,106.86,106.93,73975.0,100.323,100.4356,100.323,100.3887,73975.0
2019-02-14 13:35:00,106.94,106.97,106.89,106.91,62496.0,100.3981,100.4262,100.3511,100.3699,62496.0
2019-02-14 13:40:00,106.92,106.98,106.91,106.95,72352.0,100.3793,100.4356,100.3699,100.4074,72352.0
2019-02-14 13:45:00,106.95,106.95,106.85,106.88,62598.0,100.4074,100.4074,100.3136,100.3417,62598.0
2019-02-14 13:50:00,106.89,106.89,106.81,106.85,95422.0,100.3511,100.3511,100.276,100.3136,95422.0
2019-02-14 13:55:00,106.84,106.94,106.83,106.89,83726.0,100.3042,100.3981,100.2948,100.3511,83726.0
2019-02-14 14:00:00,106.89,106.89,106.78,106.81,101934.0,100.3511,100.3511,100.2478,100.276,101934.0
2019-02-14 14:05:00,106.8,106.95,106.8,106.95,129683.0,100.2666,100.4074,100.2666,100.4074,129683.0
2019-02-14 14:10:00,106.94,106.99,106.92,106.97,81485.0,100.3981,100.445,100.3793,100.4262,81485.0
2019-02-14 14:15:00,106.97,106.98,106.9,106.9,88109.0,100.4262,100.4356,100.3605,100.3605,88109.0
2019-02-14 14:20:00,106.91,106.96,106.85,106.93,111748.0,100.3699,100.4168,100.3136,100.3887,111748.0
2019-02-14 14:25:00,106.93,107.15,106.91,107.02,197357.0,100.3887,100.5952,100.3699,100.4732,197357.0
2019-02-14 14:30:00,107.02,107.06,106.93,107.05,118228.0,100.4732,100.5107,100.3887,100.5013,118228.0
2019-02-14 14:35:00,107.05,107.07,106.95,107.03,113261.0,100.5013,100.5201,100.4074,100.4826,113261.0
2019-02-14 14:40:00,107.04,107.06,107.0,107.04,101245.0,100.4919,100.5107,100.4544,100.4919,101245.0
2019-02-14 14:45:00,107.04,107.1,107.0,107.0,106959.0,100.4919,100.5483,100.4544,100.4544,106959.0
2019-02-14 14:50:00,107.0,107.02,106.9,106.94,122985.0,100.4544,100.4732,100.3605,100.3981,122985.0
2019-02-14 14:55:00,106.94,106.95,106.82,106.92,141481.0,100.3981,100.4074,100.2854,100.3793,141481.0
2019-02-14 15:00:00,106.92,107.02,106.92,107.01,161448.0,100.3793,100.4732,100.3793,100.4638,161448.0
2019-02-14 15:05:00,107.01,107.29,107.0,107.08,482883.0,100.4638,100.7266,100.4544,100.5295,482883.0
2019-02-14 15:10:00,107.08,107.13,106.9,106.97,313235.0,100.5295,100.5764,100.3605,100.4262,313235.0
2019-02-14 15:15:00,106.97,107.08,106.96,107.05,160157.0,100.4262,100.5295,100.4168,100.5013,160157.0
2019-02-14 15:20:00,107.05,107.09,107.01,107.06,146936.0,100.5013,100.5389,100.4638,100.5107,146936.0
2019-02-14 15:25:00,107.06,107.1,107.0,107.06,149933.0,100.5107,100.5483,100.4544,100.5107,149933.0
2019-02-14 15:30:00,107.06,107.15,107.03,107.12,216374.0,100.5107,100.5952,100.4826,100.567,216374.0
2019-02-14 15:35:00,107.12,107.19,107.1,107.14,258123.0,100.567,100.6328,100.5483,100.5858,258123.0
2019-02-14 15:40:00,107.14,107.15,106.97,107.02,197222.0,100.5858,100.5952,100.4262,100.4732,197222.0
2019-02-14 15:45:00,107.02,107.1,106.99,107.04,259412.0,100.4732,100.5483,100.445,100.4919,259412.0
2019-02-14 15:50:00,107.05,107.18,106.94,107.0,472737.0,100.5013,100.6234,100.3981,100.4544,472737.0
2019-02-14 15:55:00,106.99,107.05,106.82,106.88,625182.0,100.445,100.5013,100.2854,100.3417,625182.0
2019-02-15 09:30:00,107.81,108.3,107.8,108.07,4482346.0,101.2148,101.6749,101.2054,101.4589,4482346.0
2019-02-15 09:35:00,108.07,108.17,107.82,107.95,641289.0,101.4589,101.5528,101.2242,101.3463,641289.0
2019-02-15 09:40:00,107.95,108.0,107.81,107.98,431932.0,101.3463,101.3932,101.2148,101.3744,431932.0
2019-02-15 09:45:00,107.98,108.18,107.88,108.0,410382.0,101.3744,101.5622,101.2806,101.3932,410382.0
2019-02-15 09:50:00,108.0,108.01,107.65,107.66,430648.0,101.3932,101.4026,101.0646,101.074,430648.0
2019-02-15 09:55:00,107.66,107.87,107.61,107.73,429989.0,101.074,101.2712,101.0271,101.1397,429989.0
2019-02-15 10:00:00,107.74,107.96,107.64,107.8,422791.0,101.1491,101.3557,101.0552,101.2054,422791.0
2019-02-15 10:05:00,107.81,107.92,107.71,107.86,267933.0,101.2148,101.3181,101.121,101.2618,267933.0
2019-02-15 10:10:00,107.88,107.99,107.82,107.98,246915.0,101.2806,101.3838,101.2242,101.3744,246915.0
2019-02-15 10:15:00,107.98,108.14,107.9,108.12,273468.0,101.3744,101.5246,101.2993,101.5059,273468.0
2019-02-15 10:20:00,108.13,108.22,108.07,108.22,346582.0,101.5153,101.5998,101.4589,101.5998,346582.0
2019-02-15 10:25:00,108.22,108.23,108.1,108.16,247730.0,101.5998,101.6091,101.4871,101.5434,247730.0
2019-02-15 10:30:00,108.17,108.19,108.08,108.09,195317.0,101.5528,101.5716,101.4683,101.4777,195317.0
2019-02-15 10:35:00,108.09,108.22,108.09,108.2,248416.0,101.4777,101.5998,101.4777,101.581,248416.0
2019-02-15 10:40:00,108.21,108.29,108.03,108.07,438846.0,101.5904,101.6655,101.4214,101.4589,438846.0
2019-02-15 10:45:00,108.08,108.17,108.06,108.14,283386.0,101.4683,101.5528,101.4495,101.5246,283386.0
2019-02-15 10:50:00,108.13,108.14,107.91,107.92,280136.0,101.5153,101.5246,101.3087,101.3181,280136.0
2019-02-15 10:55:00,107.92,107.95,107.76,107.81,249706.0,101.3181,101.3463,101.1679,101.2148,249706.0
2019-02-15 11:00:00,107.82,107.95,107.79,107.91,271010.0,101.2242,101.3463,101.1961,101.3087,271010.0
2019-02-15 11:05:00,107.91,107.93,107.78,107.84,139582.0,101.3087,101.3275,101.1867,101.243,139582.0
2019-02-15 11:10:00,107.84,107.84,107.57,107.69,233477.0,101.243,101.243,100.9895,101.1022,233477.0
2019-02-15 11:15:00,107.69,107.71,107.46,107.49,322164.0,101.1022,101.121,100.8862,100.9144,322164.0
2019-02-15 11:20:00,107.49,107.49,107.36,107.47,290199.0,100.9144,100.9144,100.7924,100.8956,290199.0
2019-02-15 11:25:00,107.47,107.69,107.45,107.68,186235.0,100.8956,101.1022,100.8769,101.0928,186235.0
2019-02-15 11:30:00,107.68,107.69,107.55,107.6,124960.0,101.0928,101.1022,100.9707,101.0177,124960.0
2019-02-15 11:35:00,107.59,107.65,107.49,107.61,217258.0,101.0083,101.0646,100.9144,101.0271,217258.0
2019-02-15 11:40:00,107.62,107.67,107.44,107.48,153666.0,101.0365,101.0834,100.8675,100.905,153666.0
2019-02-15 11:45:00,107.48,107.64,107.42,107.56,153937.0,100.905,101.0552,100.8487,100.9801,153937.0
2019-02-15 11:50:00,107.56,107.76,107.54,107.76,126026.0,100.9801,101.1679,100.9614,101.1679,126026.0
2019-02-15 11:55:00,107.76,107.77,107.6,107.63,102369.0,101.1679,101.1773,101.0177,101.0458,102369.0
2019-02-15 12:00:00,107.63,107.68,107.54,107.59,112071.0,101.0458,101.0928,100.9614,101.0083,112071.0
2019-02-15 12:05:00,107.59,107.76,107.58,107.74,105643.0,101.0083,101.1679,100.9989,101.1491,105643.0
2019-02-15 12:10:00,107.74,107.82,107.72,107.75,95465.0,101.1491,101.2242,101.1303,101.1585,95465.0
2019-02-15 12:15:00,107.76,107.8,107.72,107.74,117617.0,101.1679,101.2054,101.1303,101.1491,117617.0
2019-02-15 12:20:00,107.74,107.75,107.67,107.69,99735.0,101.1491,101.1585,101.0834,101.1022,99735.0
2019-02-15 12:25:00,107.69,107.8,107.67,107.71,94974.0,101.1022,101.2054,101.0834,101.121,94974.0
2019-02-15 12:30:00,107.71,107.75,107.6,107.63,103050.0,101.121,101.1585,101.0177,101.0458,103050.0
2019-02-15 12:35:00,107.62,107.72,107.61,107.72,167020.0,101.0365,101.1303,101.0271,101.1303,167020.0
2019-02-15 12:40:00,107.71,107.77,107.67,107.73,90283.0,101.121,101.1773,101.0834,101.1397,90283.0
2019-02-15 12:45:00,107.73,107.76,107.63,107.65,115960.0,101.1397,101.1679,101.0458,101.0646,115960.0
2019-02-15 12:50:00,107.65,107.66,107.56,107.63,98825.0,101.0646,101.074,100.9801,101.0458,98825.0
2019-02-15 12:55:00,107.63,107.67,107.6,107.65,64249.0,101.0458,101.0834,101.0177,101.0646,64249.0
2019-02-15 13:00:00,107.65,107.72,107.61,107.66,89807.0,101.0646,101.1303,101.0271,101.074,89807.0
2019-02-15 13:05:00,107.65,107.68,107.55,107.6,145912.0,101.0646,101.0928,100.9707,101.0177,145912.0
2019-02-15 13:10:00,107.61,107.65,107.55,107.59,70628.0,101.0271,101.0646,100.9707,101.0083,70628.0
2019-02-15 13:15:00,107.58,107.66,107.57,107.57,68143.0,100.9989,101.074,100.9895,100.9895,68143.0
2019-02-15 13:20:00,107.58,107.63,107.54,107.63,80898.0,100.9989,101.0458,100.9614,101.0458,80898.0
2019-02-15 13:25:00,107.62,107.64,107.52,107.54,74679.0,101.0365,101.0552,100.9426,100.9614,74679.0
2019-02-15 13:30:00,107.54,107.64,107.53,107.63,97904.0,100.9614,101.0552,100.952,101.0458,97904.0
2019-02-15 13:35:00,107.64,107.66,107.59,107.63,101880.0,101.0552,101.074,101.0083,101.0458,101880.0
2019-02-15 13:40:00,107.64,107.68,107.61,107.65,113527.0,101.0552,101.0928,101.0271,101.0646,113527.0
2019-02-15 13:45:00,107.64,107.71,107.63,107.68,103083.0,101.0552,101.121,101.0458,101.0928,103083.0
2019-02-15 13:50:00,107.68,107.72,107.64,107.7,184375.0,101.0928,101.1303,101.0552,101.1116,184375.0
2019-02-15 13:55:00,107.7,107.71,107.62,107.66,110893.0,101.1116,101.121,101.0365,101.074,110893.0
2019-02-15 14:00:00,107.65,107.8,107.65,107.77,231420.0,101.0646,101.2054,101.0646,101.1773,231420.0
2019-02-15 14:05:00,107.78,107.83,107.76,107.81,124380.0,101.1867,101.2336,101.1679,101.2148,124380.0
2019-02-15 14:10:00,107.81,107.82,107.73,107.76,151705.0,101.2148,101.2242,101.1397,101.1679,151705.0
2019-02-15 14:15:00,107.77,107.9,107.76,107.86,157620.0,101.1773,101.2993,101.1679,101.2618,157620.0
2019-02-15 14:20:00,107.87,107.93,107.86,107.92,144965.0,101.2712,101.3275,101.2618,101.3181,144965.0
2019-02-15 14:25:00,107.92,107.92,107.83,107.87,141759.0,101.3181,101.3181,101.2336,101.2712,141759.0
2019-02-15 14:30:00,107.87,107.93,107.84,107.92,117302.0,101.2712,101.3275,101.243,101.3181,117302.0
2019-02-15 14:35:00,107.92,108.01,107.9,107.99,179771.0,101.3181,101.4026,101.2993,101.3838,179771.0
2019-02-15 14:40:00,108.0,108.01,107.95,108.0,98877.0,101.3932,101.4026,101.3463,101.3932,98877.0
2019-02-15 14:45:00,107.99,108.01,107.95,107.97,114028.0,101.3838,101.4026,101.3463,101.365,114028.0
2019-02-15 14:50:00,107.96,108.0,107.89,107.95,73142.0,101.3557,101.3932,101.2899,101.3463,73142.0
2019-02-15 14:55:00,107.95,108.0,107.91,107.95,204049.0,101.3463,101.3932,101.3087,101.3463,204049.0
2019-02-15 15:00:00,107.95,107.95,107.86,107.95,149294.0,101.3463,101.3463,101.2618,101.3463,149294.0
2019-02-15 15:05:00,107.94,107.95,107.88,107.91,100920.0,101.3369,101.3463,101.2806,101.3087,100920.0
2019-02-15 15:10:00,107.9,107.91,107.86,107.88,118754.0,101.2993,101.3087,101.2618,101.2806,118754.0
2019-02-15 15:15:00,107.88,107.89,107.82,107.84,185739.0,101.2806,101.2899,101.2242,101.243,185739.0
2019-02-15 15:20:00,107.84,107.92,107.83,107.91,152526.0,101.243,101.3181,101.2336,101.3087,152526.0
2019-02-15 15:25:00,107.92,107.94,107.88,107.91,109565.0,101.3181,101.3369,101.2806,101.3087,109565.0
2019-02-15 15:30:00,107.9,107.96,107.86,107.92,157722.0,101.2993,101.3557,101.2618,101.3181,157722.0
2019-02-15 15:35:00,107.93,107.98,107.89,107.97,198337.0,101.3275,101.3744,101.2899,101.365,198337.0
2019-02-15 15:40:00,107.97,108.05,107.96,108.03,264539.0,101.365,101.4402,101.3557,101.4214,264539.0
2019-02-15 15:45:00,108.03,108.17,108.02,108.09,465945.0,101.4214,101.5528,101.412,101.4777,465945.0
2019-02-15 15:50:00,108.09,108.11,107.93,108.01,518211.0,101.4777,101.4965,101.3275,101.4026,518211.0
2019-02-15 15:55:00,108.01,108.22,107.99,108.21,1243930.0,101.4026,101.5998,101.3838,101.5904,1243930.0
2019-02-19 09:30:00,107.79,108.1,107.78,107.86,915150.0,101.1961,101.4871,101.1867,101.2618,915150.0
2019-02-19 09:35:00,107.87,108.03,107.79,108.02,278571.0,101.2712,101.4214,101.1961,101.412,278571.0
2019-02-19 09:40:00,108.02,108.15,108.0,108.03,224623.0,101.412,101.534,101.3932,101.4214,224623.0
2019-02-19 09:45:00,108.03,108.16,108.0,108.08,207905.0,101.4214,101.5434,101.3932,101.4683,207905.0
2019-02-19 09:50:00,108.09,108.21,108.06,108.13,221821.0,101.4777,101.5904,101.4495,101.5153,221821.0
2019-02-19 09:55:00,108.13,108.18,108.03,108.04,217401.0,101.5153,101.5622,101.4214,101.4308,217401.0
2019-02-19 10:00:00,108.05,108.21,108.04,108.18,228588.0,101.4402,101.5904,101.4308,101.5622,228588.0
2019-02-19 10:05:00,108.18,108.27,108.11,108.12,214553.0,101.5622,101.6467,101.4965,101.5059,214553.0
2019-02-19 10:10:00,108.12,108.22,108.1,108.21,171997.0,101.5059,101.5998,101.4871,101.5904,171997.0
2019-02-19 10:15:00,108.21,108.28,108.2,108.22,233802.0,101.5904,101.6561,101.581,101.5998,233802.0
2019-02-19 10:20:00,108.23,108.26,108.14,108.21,178249.0,101.6091,101.6373,101.5246,101.5904,178249.0
2019-02-19 10:25:00,108.21,108.26,108.19,108.22,100368.0,101.5904,101.6373,101.5716,101.5998,100368.0
2019-02-19 10:30:00,108.22,108.23,108.02,108.02,181102.0,101.5998,101.6091,101.412,101.412,181102.0
2019-02-19 10:35:00,108.03,108.05,107.95,107.99,172846.0,101.4214,101.4402,101.3463,101.3838,172846.0
2019-02-19 10:40:00,107.99,108.18,107.98,108.15,147298.0,101.3838,101.5622,101.3744,101.534,147298.0
2019-02-19 10:45:00,108.15,108.22,108.15,108.19,119983.0,101.534,101.5998,101.534,101.5716,119983.0
2019-02-19 10:50:00,108.19,108.22,108.12,108.13,119695.0,101.5716,101.5998,101.5059,101.5153,119695.0
2019-02-19 10:55:00,108.13,108.19,108.12,108.19,78773.0,101.5153,101.5716,101.5059,101.5716,78773.0
2019-02-19 11:00:00,108.19,108.25,108.18,108.24,177326.0,101.5716,101.6279,101.5622,101.6185,177326.0
2019-02-19 11:05:00,108.24,108.27,108.2,108.2,146169.0,101.6185,101.6467,101.581,101.581,146169.0
2019-02-19 11:10:00,108.2,108.21,108.11,108.21,116975.0,101.581,101.5904,101.4965,101.5904,116975.0
2019-02-19 11:15:00,108.2,108.21,108.13,108.16,105380.0,101.581,101.5904,101.5153,101.5434,105380.0
2019-02-19 11:20:00,108.16,108.17,108.04,108.06,202710.0,101.5434,101.5528,101.4308,101.4495,202710.0
2019-02-19 11:25:00,108.05,108.06,107.98,108.02,225450.0,101.4402,101.4495,101.3744,101.412,225450.0
2019-02-19 11:30:00,108.03,108.11,108.0,108.1,133942.0,101.4214,101.4965,101.3932,101.4871,133942.0
2019-02-19 11:35:00,108.11,108.26,108.1,108.2,178212.0,101.4965,101.6373,101.4871,101.581,178212.0
2019-02-19 11:40:00,108.2,108.32,108.16,108.31,189434.0,101.581,101.6936,101.5434,101.6843,189434.0
2019-02-19 11:45:00,108.3,108.56,108.3,108.5,327772.0,101.6749,101.919,101.6749,101.8626,327772.0
2019-02-19 11:50:00,108.5,108.52,108.41,108.52,134798.0,101.8626,101.8814,101.7781,101.8814,134798.0
2019-02-19 11:55:00,108.51,108.61,108.47,108.59,145289.0,101.872,101.9659,101.8345,101.9471,145289.0
2019-02-19 12:00:00,108.59,108.6,108.5,108.57,99816.0,101.9471,101.9565,101.8626,101.9283,99816.0
2019-02-19 12:05:00,108.57,108.59,108.49,108.55,143276.0,101.9283,101.9471,101.8532,101.9096,143276.0
2019-02-19 12:10:00,108.55,108.58,108.47,108.49,123183.0,101.9096,101.9377,101.8345,101.8532,123183.0
2019-02-19 12:15:00,108.49,108.57,108.47,108.54,83596.0,101.8532,101.9283,101.8345,101.9002,83596.0
2019-02-19 12:20:00,108.54,108.59,108.53,108.59,90036.0,101.9002,101.9471,101.8908,101.9471,90036.0
2019-02-19 12:25:00,108.59,108.65,108.53,108.63,146156.0,101.9471,102.0035,101.8908,101.9847,146156.0
2019-02-19 12:30:00,108.63,108.66,108.52,108.59,132802.0,101.9847,102.0128,101.8814,101.9471,132802.0
2019-02-19 12:35:00,108.59,108.59,108.47,108.57,251254.0,101.9471,101.9471,101.8345,101.9283,251254.0
2019-02-19 12:40:00,108.57,108.6,108.57,108.59,67881.0,101.9283,101.9565,101.9283,101.9471,67881.0
2019-02-19 12:45:00,108.59,108.61,108.54,108.56,83803.0,101.9471,101.9659,101.9002,101.919,83803.0
2019-02-19 12:50:00,108.56,108.57,108.48,108.54,81663.0,101.919,101.9283,101.8439,101.9002,81663.0
2019-02-19 12:55:00,108.54,108.56,108.45,108.45,95829.0,101.9002,101.919,101.8157,101.8157,95829.0
2019-02-19 13:00:00,108.46,108.48,108.36,108.39,100873.0,101.8251,101.8439,101.7312,101.7594,100873.0
2019-02-19 13:05:00,108.4,108.41,108.32,108.35,133734.0,101.7687,101.7781,101.6936,101.7218,133734.0
2019-02-19 13:10:00,108.34,108.44,108.31,108.42,100167.0,101.7124,101.8063,101.6843,101.7875,100167.0
2019-02-19 13:15:00,108.43,108.45,108.41,108.42,64136.0,101.7969,101.8157,101.7781,101.7875,64136.0
2019-02-19 13:20:00,108.41,108.45,108.4,108.42,51642.0,101.7781,101.8157,101.7687,101.7875,51642.0
2019-02-19 13:25:00,108.42,108.44,108.32,108.33,101217.0,101.7875,101.8063,101.6936,101.703,101217.0
2019-02-19 13:30:00,108.33,108.34,108.22,108.27,142885.0,101.703,101.7124,101.5998,101.6467,142885.0
2019-02-19 13:35:00,108.26,108.32,108.21,108.32,133844.0,101.6373,101.6936,101.5904,101.6936,133844.0
2019-02-19 13:40:00,108.33,108.36,108.25,108.36,100595.0,101.703,101.7312,101.6279,101.7312,100595.0
2019-02-19 13:45:00,108.36,108.39,108.3,108.3,100356.0,101.7312,101.7594,101.6749,101.6749,100356.0
2019-02-19 13:50:00,108.31,108.31,108.22,108.23,92052.0,101.6843,101.6843,101.5998,101.6091,92052.0
2019-02-19 13:55:00,108.23,108.31,108.22,108.3,70836.0,101.6091,101.6843,101.5998,101.6749,70836.0
2019-02-19 14:00:00,108.29,108.4,108.28,108.38,80098.0,101.6655,101.7687,101.6561,101.75,80098.0
2019-02-19 14:05:00,108.37,108.43,108.34,108.4,135614.0,101.7406,101.7969,101.7124,101.7687,135614.0
2019-02-19 14:10:00,108.4,108.41,108.26,108.27,165529.0,101.7687,101.7781,101.6373,101.6467,165529.0
2019-02-19 14:15:00,108.27,108.33,108.26,108.33,75117.0,101.6467,101.703,101.6373,101.703,75117.0
2019-02-19 14:20:00,108.33,108.42,108.3,108.41,102457.0,101.703,101.7875,101.6749,101.7781,102457.0
2019-02-19 14:25:00,108.42,108.42,108.36,108.37,76632.0,101.7875,101.7875,101.7312,101.7406,76632.0
2019-02-19 14:30:00,108.38,108.43,108.34,108.42,131409.0,101.75,101.7969,101.7124,101.7875,131409.0
2019-02-19 14:35:00,108.42,108.43,108.36,108.4,178891.0,101.7875,101.7969,101.7312,101.7687,178891.0
2019-02-19 14:40:00,108.4,108.45,108.32,108.38,308566.0,101.7687,101.8157,101.6936,101.75,308566.0
2019-02-19 14:45:00,108.37,108.42,108.35,108.38,123352.0,101.7406,101.7875,101.7218,101.75,123352.0
2019-02-19 14:50:00,108.38,108.43,108.36,108.43,102544.0,101.75,101.7969,101.7312,101.7969,102544.0
2019-02-19 14:55:00,108.42,108.51,108.41,108.49,154302.0,101.7875,101.872,101.7781,101.8532,154302.0
2019-02-19 15:00:00,108.5,108.5,108.37,108.4,187100.0,101.8626,101.8626,101.7406,101.7687,187100.0
2019-02-19 15:05:00,108.39,108.51,108.39,108.48,135096.0,101.7594,101.872,101.7594,101.8439,135096.0
2019-02-19 15:10:00,108.48,108.49,108.35,108.37,332431.0,101.8439,101.8532,101.7218,101.7406,332431.0
2019-02-19 15:15:00,108.37,108.37,108.28,108.28,142127.0,101.7406,101.7406,101.6561,101.6561,142127.0
2019-02-19 15:20:00,108.28,108.33,108.24,108.26,108183.0,101.6561,101.703,101.6185,101.6373,108183.0
2019-02-19 15:25:00,108.26,108.28,108.2,108.22,153887.0,101.6373,101.6561,101.581,101.5998,153887.0
2019-02-19 15:30:00,108.23,108.26,108.2,108.21,189449.0,101.6091,101.6373,101.581,101.5904,189449.0
2019-02-19 15:35:00,108.22,108.32,108.21,108.23,192490.0,101.5998,101.6936,101.5904,101.6091,192490.0
2019-02-19 15:40:00,108.23,108.3,108.17,108.28,240528.0,101.6091,101.6749,101.5528,101.6561,240528.0
2019-02-19 15:45:00,108.27,108.27,108.13,108.17,263362.0,101.6467,101.6467,101.5153,101.5528,263362.0
2019-02-19 15:50:00,108.17,108.31,108.14,108.19,328318.0,101.5528,101.6843,101.5246,101.5716,328318.0
2019-02-19 15:55:00,108.19,108.26,108.09,108.22,864632.0,101.5716,101.6373,101.4777,101.5998,864632.0
2019-02-20 09:30:00,107.86,107.94,107.61,107.64,551611.0,101.6965,101.7719,101.4608,101.4891,551611.0
2019-02-20 09:35:00,107.64,107.64,107.37,107.37,347493.0,101.4891,101.4891,101.2345,101.2345,347493.0
2019-02-20 09:40:00,107.37,107.67,107.36,107.44,370085.0,101.2345,101.5174,101.2251,101.3005,370085.0
2019-02-20 09:45:00,107.44,107.56,107.37,107.5,175997.0,101.3005,101.4136,101.2345,101.3571,175997.0
2019-02-20 09:50:00,107.51,107.64,107.47,107.58,213897.0,101.3665,101.4891,101.3288,101.4325,213897.0
2019-02-20 09:55:00,107.57,107.71,107.52,107.69,177257.0,101.4231,101.5551,101.3759,101.5362,177257.0
2019-02-20 10:00:00,107.71,107.79,107.66,107.68,252659.0,101.5551,101.6305,101.5079,101.5268,252659.0
2019-02-20 10:05:00,107.68,107.7,107.54,107.55,256414.0,101.5268,101.5456,101.3948,101.4042,256414.0
2019-02-20 10:10:00,107.55,107.57,107.45,107.48,180060.0,101.4042,101.4231,101.3099,101.3382,180060.0
2019-02-20 10:15:00,107.48,107.59,107.46,107.52,183679.0,101.3382,101.4419,101.3194,101.3759,183679.0
2019-02-20 10:20:00,107.52,107.58,107.45,107.55,204309.0,101.3759,101.4325,101.3099,101.4042,204309.0
2019-02-20 10:25:00,107.55,107.61,107.5,107.56,143410.0,101.4042,101.4608,101.3571,101.4136,143410.0
2019-02-20 10:30:00,107.56,107.69,107.56,107.67,229326.0,101.4136,101.5362,101.4136,101.5174,229326.0
2019-02-20 10:35:00,107.67,107.68,107.59,107.64,117560.0,101.5174,101.5268,101.4419,101.4891,117560.0
2019-02-20 10:40:00,107.64,107.71,107.61,107.67,285565.0,101.4891,101.5551,101.4608,101.5174,285565.0
2019-02-20 10:45:00,107.67,107.68,107.51,107.57,290748.0,101.5174,101.5268,101.3665,101.4231,290748.0
2019-02-20 10:50:00,107.57,107.6,107.49,107.54,107762.0,101.4231,101.4514,101.3476,101.3948,107762.0
2019-02-20 10:55:00,107.53,107.54,107.44,107.47,122479.0,101.3854,101.3948,101.3005,101.3288,122479.0
2019-02-20 11:00:00,107.48,107.55,107.46,107.49,280545.0,101.3382,101.4042,101.3194,101.3476,280545.0
2019-02-20 11:05:00,107.49,107.54,107.46,107.53,100019.0,101.3476,101.3948,101.3194,101.3854,100019.0
2019-02-20 11:10:00,107.53,107.58,107.46,107.47,209098.0,101.3854,101.4325,101.3194,101.3288,209098.0
2019-02-20 11:15:00,107.47,107.49,107.36,107.39,182481.0,101.3288,101.3476,101.2251,101.2534,182481.0
2019-02-20 11:20:00,107.39,107.42,107.33,107.39,155178.0,101.2534,101.2816,101.1968,101.2534,155178.0
2019-02-20 11:25:00,107.39,107.47,107.37,107.42,129136.0,101.2534,101.3288,101.2345,101.2816,129136.0
2019-02-20 11:30:00,107.41,107.43,107.34,107.38,111694.0,101.2722,101.2911,101.2062,101.2439,111694.0
2019-02-20 11:35:00,107.37,107.38,107.33,107.36,122595.0,101.2345,101.2439,101.1968,101.2251,122595.0
2019-02-20 11:40:00,107.38,107.42,107.34,107.36,268812.0,101.2439,101.2816,101.2062,101.2251,268812.0
2019-02-20 11:45:00,107.35,107.36,107.27,107.31,198003.0,101.2156,101.2251,101.1402,101.1779,198003.0
2019-02-20 11:50:00,107.31,107.37,107.25,107.33,104026.0,101.1779,101.2345,101.1214,101.1968,104026.0
2019-02-20 11:55:00,107.33,107.35,107.3,107.33,85729.0,101.1968,101.2156,101.1685,101.1968,85729.0
2019-02-20 12:00:00,107.32,107.39,107.31,107.35,139547.0,101.1874,101.2534,101.1779,101.2156,139547.0
2019-02-20 12:05:00,107.34,107.35,107.04,107.06,240551.0,101.2062,101.2156,100.9234,100.9422,240551.0
2019-02-20 12:10:00,107.06,107.12,107.05,107.11,141852.0,100.9422,100.9988,100.9328,100.9894,141852.0
2019-02-20 12:15:00,107.1,107.11,106.96,107.01,225183.0,100.9799,100.9894,100.8479,100.8951,225183.0
2019-02-20 12:20:00,107.01,107.01,106.77,106.83,188215.0,100.8951,100.8951,100.6688,100.7254,188215.0
2019-02-20 12:25:00,106.84,106.85,106.36,106.37,426784.0,100.7348,100.7442,100.2822,100.2916,426784.0
2019-02-20 12:30:00,106.37,106.44,106.29,106.33,238088.0,100.2916,100.3576,100.2162,100.2539,238088.0
2019-02-20 12:35:00,106.33,106.49,106.31,106.48,222203.0,100.2539,100.4048,100.2351,100.3954,222203.0
2019-02-20 12:40:00,106.49,106.57,106.48,106.54,179929.0,100.4048,100.4802,100.3954,100.4519,179929.0
2019-02-20 12:45:00,106.54,106.68,106.54,106.62,243054.0,100.4519,100.5839,100.4519,100.5274,243054.0
2019-02-20 12:50:00,106.62,106.65,106.5,106.5,219889.0,100.5274,100.5556,100.4142,100.4142,219889.0
2019-02-20 12:55:00,106.5,106.57,106.43,106.56,152893.0,100.4142,100.4802,100.3482,100.4708,152893.0
2019-02-20 13:00:00,106.56,106.78,106.54,106.78,172550.0,100.4708,100.6782,100.4519,100.6782,172550.0
2019-02-20 13:05:00,106.78,106.83,106.76,106.8,125354.0,100.6782,100.7254,100.6594,100.6971,125354.0
2019-02-20 13:10:00,106.8,106.87,106.75,106.86,124691.0,100.6971,100.7631,100.6499,100.7536,124691.0
2019-02-20 13:15:00,106.86,106.86,106.78,106.81,102788.0,100.7536,100.7536,100.6782,100.7065,102788.0
2019-02-20 13:20:00,106.81,106.85,106.77,106.78,76326.0,100.7065,100.7442,100.6688,100.6782,76326.0
2019-02-20 13:25:00,106.78,106.91,106.74,106.91,126695.0,100.6782,100.8008,100.6405,100.8008,126695.0
2019-02-20 13:30:00,106.91,106.93,106.82,106.85,89221.0,100.8008,100.8196,100.7159,100.7442,89221.0
2019-02-20 13:35:00,106.84,106.85,106.76,106.78,75284.0,100.7348,100.7442,100.6594,100.6782,75284.0
2019-02-20 13:40:00,106.78,106.81,106.71,106.8,81534.0,100.6782,100.7065,100.6122,100.6971,81534.0
2019-02-20 13:45:00,106.81,106.92,106.8,106.87,74159.0,100.7065,100.8102,100.6971,100.7631,74159.0
2019-02-20 13:50:00,106.87,107.01,106.79,107.0,161040.0,100.7631,100.8951,100.6876,100.8856,161040.0
2019-02-20 13:55:00,107.01,107.04,106.94,106.98,115452.0,100.8951,100.9234,100.8291,100.8668,115452.0
2019-02-20 14:00:00,106.98,107.03,106.7,106.84,285210.0,100.8668,100.9139,100.6028,100.7348,285210.0
2019-02-20 14:05:00,106.84,107.31,106.77,106.87,342806.0,100.7348,101.1779,100.6688,100.7631,342806.0
2019-02-20 14:10:00,106.88,106.93,106.6,106.78,262335.0,100.7725,100.8196,100.5085,100.6782,262335.0
2019-02-20 14:15:00,106.78,106.83,106.52,106.55,142860.0,100.6782,100.7254,100.4331,100.4614,142860.0
2019-02-20 14:20:00,106.54,106.57,106.34,106.47,248443.0,100.4519,100.4802,100.2634,100.3859,248443.0
2019-02-20 14:25:00,106.47,106.61,106.44,106.56,148066.0,100.3859,100.5179,100.3576,100.4708,148066.0
2019-02-20 14:30:00,106.56,106.97,106.54,106.89,275989.0,100.4708,100.8574,100.4519,100.7819,275989.0
2019-02-20 14:35:00,106.89,106.98,106.81,106.84,177888.0,100.7819,100.8668,100.7065,100.7348,177888.0
2019-02-20 14:40:00,106.86,106.98,106.78,106.88,170517.0,100.7536,100.8668,100.6782,100.7725,170517.0
2019-02-20 14:45:00,106.89,107.0,106.83,106.98,129807.0,100.7819,100.8856,100.7254,100.8668,129807.0
2019-02-20 14:50:00,106.98,107.11,106.95,107.07,110793.0,100.8668,100.9894,100.8385,100.9516,110793.0
2019-02-20 14:55:00,107.08,107.09,106.96,107.03,91402.0,100.9611,100.9705,100.8479,100.9139,91402.0
2019-02-20 15:00:00,107.03,107.08,106.93,107.04,139093.0,100.9139,100.9611,100.8196,100.9234,139093.0
2019-02-20 15:05:00,107.04,107.14,106.98,107.13,138346.0,100.9234,101.0176,100.8668,101.0082,138346.0
2019-02-20 15:10:00,107.14,107.22,107.07,107.08,160769.0,101.0176,101.0931,100.9516,100.9611,160769.0
2019-02-20 15:15:00,107.09,107.24,107.06,107.23,130752.0,100.9705,101.1119,100.9422,101.1025,130752.0
2019-02-20 15:20:00,107.23,107.28,107.18,107.21,136063.0,101.1025,101.1496,101.0554,101.0836,136063.0
2019-02-20 15:25:00,107.21,107.23,107.07,107.08,158229.0,101.0836,101.1025,100.9516,100.9611,158229.0
2019-02-20 15:30:00,107.08,107.17,107.05,107.16,146583.0,100.9611,101.0459,100.9328,101.0365,146583.0
2019-02-20 15:35:00,107.17,107.22,107.07,107.2,164737.0,101.0459,101.0931,100.9516,101.0742,164737.0
2019-02-20 15:40:00,107.2,107.32,107.18,107.31,178538.0,101.0742,101.1874,101.0554,101.1779,178538.0
2019-02-20 15:45:00,107.31,107.31,107.05,107.06,344505.0,101.1779,101.1779,100.9328,100.9422,344505.0
2019-02-20 15:50:00,107.05,107.11,107.01,107.1,331460.0,100.9328,100.9894,100.8951,100.9799,331460.0
2019-02-20 15:55:00,107.1,107.22,106.94,107.2,756533.0,100.9799,101.0931,100.8291,101.0742,756533.0
2019-02-21 09:30:00,106.97,107.55,106.87,107.38,627851.0,100.8574,101.4042,100.7631,101.2439,627851.0
2019-02-21 09:35:00,107.4,107.51,107.15,107.36,355017.0,101.2628,101.3665,101.0271,101.2251,355017.0
2019-02-21 09:40:00,107.35,107.53,106.97,107.13,448373.0,101.2156,101.3854,100.8574,101.0082,448373.0
2019-02-21 09:45:00,107.12,107.21,106.9,107.04,488176.0,100.9988,101.0836,100.7914,100.9234,488176.0
2019-02-21 09:50:00,107.04,107.15,107.04,107.11,449368.0,100.9234,101.0271,100.9234,100.9894,449368.0
2019-02-21 09:55:00,107.11,107.29,107.07,107.19,278449.0,100.9894,101.1591,100.9516,101.0648,278449.0
2019-02-21 10:00:00,107.19,107.21,107.04,107.19,298243.0,101.0648,101.0836,100.9234,101.0648,298243.0
2019-02-21 10:05:00,107.19,107.24,107.05,107.16,191358.0,101.0648,101.1119,100.9328,101.0365,191358.0
2019-02-21 10:10:00,107.17,107.22,107.05,107.17,262642.0,101.0459,101.0931,100.9328,101.0459,262642.0
2019-02-21 10:15:00,107.18,107.43,107.1,107.38,251756.0,101.0554,101.2911,100.9799,101.2439,251756.0
2019-02-21 10:20:00,107.39,107.63,107.34,107.56,355311.0,101.2534,101.4796,101.2062,101.4136,355311.0
2019-02-21 10:25:00,107.57,107.63,107.49,107.52,320745.0,101.4231,101.4796,101.3476,101.3759,320745.0
2019-02-21 10:30:00,107.53,107.77,107.52,107.72,258928.0,101.3854,101.6116,101.3759,101.5645,258928.0
2019-02-21 10:35:00,107.73,107.93,107.62,107.91,649045.0,101.5739,101.7625,101.4702,101.7436,649045.0
2019-02-21 10:40:00,107.91,108.06,107.85,108.05,385163.0,101.7436,101.8851,101.6871,101.8756,385163.0
2019-02-21 10:45:00,108.05,108.2,108.0,108.12,401467.0,101.8756,102.0171,101.8285,101.9416,401467.0
2019-02-21 10:50:00,108.12,108.47,108.06,108.46,425373.0,101.9416,102.2716,101.8851,102.2622,425373.0
2019-02-21 10:55:00,108.45,108.57,108.37,108.48,456153.0,102.2528,102.3659,102.1774,102.2811,456153.0
2019-02-21 11:00:00,108.48,108.83,108.43,108.8,563376.0,102.2811,102.6111,102.2339,102.5828,563376.0
2019-02-21 11:05:00,108.8,108.87,108.71,108.81,574964.0,102.5828,102.6488,102.4979,102.5922,574964.0
2019-02-21 11:10:00,108.81,109.15,108.79,109.06,961110.0,102.5922,102.9128,102.5734,102.8279,961110.0
2019-02-21 11:15:00,109.06,109.12,108.86,108.88,313877.0,102.8279,102.8845,102.6394,102.6582,313877.0
2019-02-21 11:20:00,108.89,108.93,108.84,108.87,283661.0,102.6676,102.7054,102.6205,102.6488,283661.0
2019-02-21 11:25:00,108.88,108.96,108.84,108.89,274143.0,102.6582,102.7336,102.6205,102.6676,274143.0
2019-02-21 11:30:00,108.89,108.94,108.85,108.9,356520.0,102.6676,102.7148,102.6299,102.6771,356520.0
2019-02-21 11:35:00,108.9,108.95,108.84,108.86,247507.0,102.6771,102.7242,102.6205,102.6394,247507.0
2019-02-21 11:40:00,108.86,109.18,108.86,109.08,492769.0,102.6394,102.9411,102.6394,102.8468,492769.0
2019-02-21 11:45:00,109.08,109.09,108.84,108.86,222131.0,102.8468,102.8562,102.6205,102.6394,222131.0
2019-02-21 11:50:00,108.86,109.08,108.79,109.03,376616.0,102.6394,102.8468,102.5734,102.7996,376616.0
2019-02-21 11:55:00,109.02,109.32,108.98,109.14,377629.0,102.7902,103.0731,102.7525,102.9034,377629.0
2019-02-21 12:00:00,109.14,109.29,109.08,109.14,261454.0,102.9034,103.0448,102.8468,102.9034,261454.0
2019-02-21 12:05:00,109.14,109.18,109.06,109.07,146820.0,102.9034,102.9411,102.8279,102.8374,146820.0
2019-02-21 12:10:00,109.07,109.15,109.02,109.05,157909.0,102.8374,102.9128,102.7902,102.8185,157909.0
2019-02-21 12:15:00,109.05,109.1,108.99,109.06,145509.0,102.8185,102.8656,102.7619,102.8279,145509.0
2019-02-21 12:20:00,109.06,109.28,109.05,109.22,222967.0,102.8279,103.0354,102.8185,102.9788,222967.0
2019-02-21 12:25:00,109.22,109.26,109.19,109.26,193569.0,102.9788,103.0165,102.9505,103.0165,193569.0
2019-02-21 12:30:00,109.27,109.37,109.24,109.26,327821.0,103.0259,103.1202,102.9976,103.0165,327821.0
2019-02-21 12:35:00,109.26,109.35,109.24,109.28,178873.0,103.0165,103.1014,102.9976,103.0354,178873.0
2019-02-21 12:40:00,109.28,109.39,109.27,109.27,216054.0,103.0354,103.1391,103.0259,103.0259,216054.0
2019-02-21 12:45:00,109.27,109.33,109.24,109.33,225501.0,103.0259,103.0825,102.9976,103.0825,225501.0
2019-02-21 12:50:00,109.32,109.43,109.3,109.43,152562.0,103.0731,103.1768,103.0542,103.1768,152562.0
2019-02-21 12:55:00,109.43,109.46,109.38,109.45,299519.0,103.1768,103.2051,103.1296,103.1956,299519.0
2019-02-21 13:00:00,109.45,109.48,109.25,109.26,177279.0,103.1956,103.2239,103.0071,103.0165,177279.0
2019-02-21 13:05:00,109.26,109.33,109.24,109.33,141081.0,103.0165,103.0825,102.9976,103.0825,141081.0
2019-02-21 13:10:00,109.33,109.33,109.25,109.31,147550.0,103.0825,103.0825,103.0071,103.0636,147550.0
2019-02-21 13:15:00,109.31,109.34,109.28,109.33,162887.0,103.0636,103.0919,103.0354,103.0825,162887.0
2019-02-21 13:20:00,109.33,109.4,109.32,109.36,157580.0,103.0825,103.1485,103.0731,103.1108,157580.0
2019-02-21 13:25:00,109.35,109.35,109.27,109.33,225209.0,103.1014,103.1014,103.0259,103.0825,225209.0
2019-02-21 13:30:00,109.34,109.34,109.3,109.33,81807.0,103.0919,103.0919,103.0542,103.0825,81807.0
2019-02-21 13:35:00,109.33,109.35,109.27,109.29,231642.0,103.0825,103.1014,103.0259,103.0448,231642.0
2019-02-21 13:40:00,109.29,109.38,109.29,109.34,153675.0,103.0448,103.1296,103.0448,103.0919,153675.0
2019-02-21 13:45:00,109.35,109.37,109.3,109.35,209506.0,103.1014,103.1202,103.0542,103.1014,209506.0
2019-02-21 13:50:00,109.34,109.39,109.3,109.35,157718.0,103.0919,103.1391,103.0542,103.1014,157718.0
2019-02-21 13:55:00,109.36,109.41,109.31,109.34,169903.0,103.1108,103.1579,103.0636,103.0919,169903.0
2019-02-21 14:00:00,109.33,109.36,109.25,109.27,152567.0,103.0825,103.1108,103.0071,103.0259,152567.0
2019-02-21 14:05:00,109.26,109.29,109.25,109.26,137371.0,103.0165,103.0448,103.0071,103.0165,137371.0
2019-02-21 14:10:00,109.26,109.32,109.24,109.26,160686.0,103.0165,103.0731,102.9976,103.0165,160686.0
2019-02-21 14:15:00,109.26,109.29,109.21,109.25,253539.0,103.0165,103.0448,102.9694,103.0071,253539.0
2019-02-21 14:20:00,109.25,109.25,109.07,109.07,227749.0,103.0071,103.0071,102.8374,102.8374,227749.0
2019-02-21 14:25:00,109.07,109.08,108.91,108.99,273397.0,102.8374,102.8468,102.6865,102.7619,273397.0
2019-02-21 14:30:00,109.0,109.03,108.94,108.99,173699.0,102.7714,102.7996,102.7148,102.7619,173699.0
2019-02-21 14:35:00,108.98,109.0,108.9,108.93,167886.0,102.7525,102.7714,102.6771,102.7054,167886.0
2019-02-21 14:40:00,108.93,109.01,108.91,108.95,189832.0,102.7054,102.7808,102.6865,102.7242,189832.0
2019-02-21 14:45:00,108.94,108.94,108.65,108.72,382590.0,102.7148,102.7148,102.4414,102.5074,382590.0
2019-02-21 14:50:00,108.72,108.76,108.65,108.74,241165.0,102.5074,102.5451,102.4414,102.5262,241165.0
2019-02-21 14:55:00,108.74,108.86,108.72,108.85,185110.0,102.5262,102.6394,102.5074,102.6299,185110.0
2019-02-21 15:00:00,108.85,108.95,108.81,108.91,199586.0,102.6299,102.7242,102.5922,102.6865,199586.0
2019-02-21 15:05:00,108.91,108.99,108.9,108.94,216332.0,102.6865,102.7619,102.6771,102.7148,216332.0
2019-02-21 15:10:00,108.94,108.95,108.85,108.85,223038.0,102.7148,102.7242,102.6299,102.6299,223038.0
2019-02-21 15:15:00,108.85,108.93,108.84,108.86,254362.0,102.6299,102.7054,102.6205,102.6394,254362.0
2019-02-21 15:20:00,108.86,108.97,108.86,108.94,182913.0,102.6394,102.7431,102.6394,102.7148,182913.0
2019-02-21 15:25:00,108.94,108.97,108.88,108.95,149943.0,102.7148,102.7431,102.6582,102.7242,149943.0
2019-02-21 15:30:00,108.95,108.99,108.75,108.85,347512.0,102.7242,102.7619,102.5356,102.6299,347512.0
2019-02-21 15:35:00,108.86,108.98,108.83,108.97,222165.0,102.6394,102.7525,102.6111,102.7431,222165.0
2019-02-21 15:40:00,108.97,109.04,108.89,108.99,346068.0,102.7431,102.8091,102.6676,102.7619,346068.0
2019-02-21 15:45:00,108.98,109.23,108.98,109.23,486033.0,102.7525,102.9882,102.7525,102.9882,486033.0
2019-02-21 15:50:00,109.23,109.29,109.17,109.25,511412.0,102.9882,103.0448,102.9316,103.0071,511412.0
2019-02-21 15:55:00,109.25,109.47,109.24,109.44,1234847.0,103.0071,103.2145,102.9976,103.1862,1234847.0
2019-02-22 09:30:00,110.05,110.24,109.82,110.12,1506384.0,103.7614,103.9405,103.5445,103.8274,1506384.0
2019-02-22 09:35:00,110.11,110.37,110.06,110.21,422548.0,103.8179,104.0631,103.7708,103.9122,422548.0
2019-02-22 09:40:00,110.21,110.5,110.18,110.36,431781.0,103.9122,104.1856,103.8839,104.0536,431781.0
2019-02-22 09:45:00,110.36,110.5,110.33,110.43,308977.0,104.0536,104.1856,104.0254,104.1196,308977.0
2019-02-22 09:50:00,110.43,110.57,110.34,110.53,370127.0,104.1196,104.2516,104.0348,104.2139,370127.0
2019-02-22 09:55:00,110.52,110.82,110.52,110.82,402109.0,104.2045,104.4874,104.2045,104.4874,402109.0
2019-02-22 10:00:00,110.82,110.93,110.74,110.91,491752.0,104.4874,104.5911,104.4119,104.5722,491752.0
2019-02-22 10:05:00,110.9,110.93,110.55,110.58,494505.0,104.5628,104.5911,104.2328,104.2611,494505.0
2019-02-22 10:10:00,110.58,110.76,110.48,110.69,506975.0,104.2611,104.4308,104.1668,104.3648,506975.0
2019-02-22 10:15:00,110.69,110.88,110.59,110.73,485940.0,104.3648,104.5439,104.2705,104.4025,485940.0
2019-02-22 10:20:00,110.74,110.8,110.66,110.7,239121.0,104.4119,104.4685,104.3365,104.3742,239121.0
2019-02-22 10:25:00,110.71,110.76,110.66,110.74,210024.0,104.3836,104.4308,104.3365,104.4119,210024.0
2019-02-22 10:30:00,110.74,110.79,110.66,110.66,206327.0,104.4119,104.4591,104.3365,104.3365,206327.0
2019-02-22 10:35:00,110.67,110.77,110.6,110.72,233014.0,104.3459,104.4402,104.2799,104.3931,233014.0
2019-02-22 10:40:00,110.73,110.9,110.65,110.9,229847.0,104.4025,104.5628,104.3271,104.5628,229847.0
2019-02-22 10:45:00,110.9,110.94,110.69,110.84,411893.0,104.5628,104.6005,104.3648,104.5062,411893.0
2019-02-22 10:50:00,110.83,111.1,110.8,111.02,469349.0,104.4968,104.7514,104.4685,104.6759,469349.0
2019-02-22 10:55:00,111.02,111.06,110.83,110.86,254771.0,104.6759,104.7136,104.4968,104.5251,254771.0
2019-02-22 11:00:00,110.86,110.97,110.73,110.77,267366.0,104.5251,104.6288,104.4025,104.4402,267366.0
2019-02-22 11:05:00,110.77,110.85,110.67,110.7,284565.0,104.4402,104.5156,104.3459,104.3742,284565.0
2019-02-22 11:10:00,110.7,110.91,110.68,110.91,223237.0,104.3742,104.5722,104.3554,104.5722,223237.0
2019-02-22 11:15:00,110.91,111.1,110.9,111.08,371204.0,104.5722,104.7514,104.5628,104.7325,371204.0
2019-02-22 11:20:00,111.07,111.16,110.99,111.1,316238.0,104.7231,104.8079,104.6476,104.7514,316238.0
2019-02-22 11:25:00,111.1,111.18,111.09,111.11,272412.0,104.7514,104.8268,104.7419,104.7608,272412.0
2019-02-22 11:30:00,111.11,111.18,111.06,111.13,268741.0,104.7608,104.8268,104.7136,104.7796,268741.0
2019-02-22 11:35:00,111.12,111.19,111.1,111.17,219450.0,104.7702,104.8362,104.7514,104.8174,219450.0
2019-02-22 11:40:00,111.17,111.2,110.99,111.02,255716.0,104.8174,104.8456,104.6476,104.6759,255716.0
2019-02-22 11:45:00,111.02,111.12,111.01,111.05,163526.0,104.6759,104.7702,104.6665,104.7042,163526.0
2019-02-22 11:50:00,111.06,111.07,110.98,110.99,210904.0,104.7136,104.7231,104.6382,104.6476,210904.0
2019-02-22 11:55:00,110.99,111.06,110.99,111.06,206115.0,104.6476,104.7136,104.6476,104.7136,206115.0
2019-02-22 12:00:00,111.06,111.07,111.0,111.03,171112.0,104.7136,104.7231,104.6571,104.6854,171112.0
2019-02-22 12:05:00,111.02,111.02,110.98,111.01,142576.0,104.6759,104.6759,104.6382,104.6665,142576.0
2019-02-22 12:10:00,111.01,111.01,110.87,110.87,127903.0,104.6665,104.6665,104.5345,104.5345,127903.0
2019-02-22 12:15:00,110.88,110.91,110.79,110.81,120287.0,104.5439,104.5722,104.4591,104.4779,120287.0
2019-02-22 12:20:00,110.81,110.87,110.8,110.82,113016.0,104.4779,104.5345,104.4685,104.4874,113016.0
2019-02-22 12:25:00,110.82,110.86,110.81,110.82,103733.0,104.4874,104.5251,104.4779,104.4874,103733.0
2019-02-22 12:30:00,110.82,110.85,110.75,110.78,122290.0,104.4874,104.5156,104.4214,104.4496,122290.0
2019-02-22 12:35:00,110.78,110.82,110.73,110.82,123547.0,104.4496,104.4874,104.4025,104.4874,123547.0
2019-02-22 12:40:00,110.81,110.85,110.77,110.79,116617.0,104.4779,104.5156,104.4402,104.4591,116617.0
2019-02-22 12:45:00,110.79,110.86,110.78,110.86,136037.0,104.4591,104.5251,104.4496,104.5251,136037.0
2019-02-22 12:50:00,110.86,110.94,110.85,110.91,224861.0,104.5251,104.6005,104.5156,104.5722,224861.0
2019-02-22 12:55:00,110.92,110.98,110.9,110.91,129471.0,104.5816,104.6382,104.5628,104.5722,129471.0
2019-02-22 13:00:00,110.91,110.93,110.79,110.81,212093.0,104.5722,104.5911,104.4591,104.4779,212093.0
2019-02-22 13:05:00,110.81,110.84,110.79,110.82,88127.0,104.4779,104.5062,104.4591,104.4874,88127.0
2019-02-22 13:10:00,110.82,110.83,110.74,110.78,138471.0,104.4874,104.4968,104.4119,104.4496,138471.0
2019-02-22 13:15:00,110.79,110.92,110.76,110.86,170289.0,104.4591,104.5816,104.4308,104.5251,170289.0
2019-02-22 13:20:00,110.87,110.88,110.77,110.81,102311.0,104.5345,104.5439,104.4402,104.4779,102311.0
2019-02-22 13:25:00,110.82,110.84,110.78,110.84,132431.0,104.4874,104.5062,104.4496,104.5062,132431.0
2019-02-22 13:30:00,110.84,110.97,110.84,110.95,136155.0,104.5062,104.6288,104.5062,104.6099,136155.0
2019-02-22 13:35:00,110.96,110.97,110.88,110.88,167280.0,104.6194,104.6288,104.5439,104.5439,167280.0
2019-02-22 13:40:00,110.88,110.91,110.83,110.87,124942.0,104.5439,104.5722,104.4968,104.5345,124942.0
2019-02-22 13:45:00,110.88,110.92,110.85,110.9,112653.0,104.5439,104.5816,104.5156,104.5628,112653.0
2019-02-22 13:50:00,110.9,110.98,110.88,110.97,147836.0,104.5628,104.6382,104.5439,104.6288,147836.0
2019-02-22 13:55:00,110.97,111.04,110.97,111.01,331363.0,104.6288,104.6948,104.6288,104.6665,331363.0
2019-02-22 14:00:00,111.01,111.09,110.99,111.08,155366.0,104.6665,104.7419,104.6476,104.7325,155366.0
2019-02-22 14:05:00,111.08,111.14,111.03,111.13,138346.0,104.7325,104.7891,104.6854,104.7796,138346.0
2019-02-22 14:10:00,111.13,111.19,111.09,111.11,186201.0,104.7796,104.8362,104.7419,104.7608,186201.0
2019-02-22 14:15:00,111.11,111.12,110.99,111.01,160956.0,104.7608,104.7702,104.6476,104.6665,160956.0
2019-02-22 14:20:00,111.0,111.01,110.95,110.97,89543.0,104.6571,104.6665,104.6099,104.6288,89543.0
2019-02-22 14:25:00,110.97,110.98,110.86,110.87,112053.0,104.6288,104.6382,104.5251,104.5345,112053.0
2019-02-22 14:30:00,110.86,110.91,110.83,110.86,207041.0,104.5251,104.5722,104.4968,104.5251,207041.0
2019-02-22 14:35:00,110.87,110.88,110.54,110.73,421777.0,104.5345,104.5439,104.2234,104.4025,421777.0
2019-02-22 14:40:00,110.73,110.76,110.54,110.65,390217.0,104.4025,104.4308,104.2234,104.3271,390217.0
2019-02-22 14:45:00,110.65,110.67,110.56,110.66,204448.0,104.3271,104.3459,104.2422,104.3365,204448.0
2019-02-22 14:50:00,110.65,110.77,110.54,110.61,240975.0,104.3271,104.4402,104.2234,104.2894,240975.0
2019-02-22 14:55:00,110.61,110.62,110.49,110.52,236239.0,104.2894,104.2988,104.1762,104.2045,236239.0
2019-02-22 15:00:00,110.51,110.63,110.46,110.63,167125.0,104.1951,104.3082,104.1479,104.3082,167125.0
2019-02-22 15:05:00,110.63,110.64,110.56,110.6,174429.0,104.3082,104.3176,104.2422,104.2799,174429.0
2019-02-22 15:10:00,110.6,110.67,110.6,110.65,220342.0,104.2799,104.3459,104.2799,104.3271,220342.0
2019-02-22 15:15:00,110.64,110.67,110.61,110.66,155045.0,104.3176,104.3459,104.2894,104.3365,155045.0
2019-02-22 15:20:00,110.66,110.68,110.57,110.58,213777.0,104.3365,104.3554,104.2516,104.2611,213777.0
2019-02-22 15:25:00,110.58,110.77,110.56,110.69,277609.0,104.2611,104.4402,104.2422,104.3648,277609.0
2019-02-22 15:30:00,110.69,110.7,110.6,110.62,455747.0,104.3648,104.3742,104.2799,104.2988,455747.0
2019-02-22 15:35:00,110.62,110.63,110.5,110.56,216184.0,104.2988,104.3082,104.1856,104.2422,216184.0
2019-02-22 15:40:00,110.57,110.59,110.5,110.57,270894.0,104.2516,104.2705,104.1856,104.2516,270894.0
2019-02-22 15:45:00,110.58,110.64,110.51,110.57,345064.0,104.2611,104.3176,104.1951,104.2516,345064.0
2019-02-22 15:50:00,110.58,110.76,110.57,110.73,446945.0,104.2611,104.4308,104.2516,104.4025,446945.0
2019-02-22 15:55:00,110.74,111.0,110.73,110.97,1553860.0,104.4119,104.6571,104.4025,104.6288,1553860.0
2019-02-25 09:30:00,111.67,111.76,111.26,111.73,1379432.0,105.2888,105.3736,104.9022,105.3454,1379432.0
2019-02-25 09:35:00,111.73,111.85,111.52,111.83,488957.0,105.3454,105.4585,105.1474,105.4396,488957.0
2019-02-25 09:40:00,111.83,112.0,111.76,111.97,362229.0,105.4396,105.5999,105.3736,105.5716,362229.0
2019-02-25 09:45:00,111.98,112.04,111.83,111.83,553336.0,105.5811,105.6376,105.4396,105.4396,553336.0
2019-02-25 09:50:00,111.82,111.94,111.65,111.74,429994.0,105.4302,105.5434,105.2699,105.3548,429994.0
2019-02-25 09:55:00,111.73,111.79,111.52,111.57,298695.0,105.3454,105.4019,105.1474,105.1945,298695.0
2019-02-25 10:00:00,111.57,111.63,111.42,111.58,365338.0,105.1945,105.2511,105.0531,105.2039,365338.0
2019-02-25 10:05:00,111.58,111.77,111.56,111.72,294946.0,105.2039,105.3831,105.1851,105.3359,294946.0
2019-02-25 10:10:00,111.73,111.96,111.73,111.93,248361.0,105.3454,105.5622,105.3454,105.5339,248361.0
2019-02-25 10:15:00,111.93,112.11,111.88,112.11,385368.0,105.5339,105.7036,105.4868,105.7036,385368.0
2019-02-25 10:20:00,112.11,112.18,111.86,111.89,265045.0,105.7036,105.7696,105.4679,105.4962,265045.0
2019-02-25 10:25:00,111.9,111.94,111.75,111.81,181768.0,105.5056,105.5434,105.3642,105.4208,181768.0
2019-02-25 10:30:00,111.8,111.84,111.72,111.74,162075.0,105.4114,105.4491,105.3359,105.3548,162075.0
2019-02-25 10:35:00,111.73,111.77,111.63,111.72,167639.0,105.3454,105.3831,105.2511,105.3359,167639.0
2019-02-25 10:40:00,111.72,111.83,111.7,111.83,205145.0,105.3359,105.4396,105.3171,105.4396,205145.0
2019-02-25 10:45:00,111.84,111.92,111.82,111.92,147166.0,105.4491,105.5245,105.4302,105.5245,147166.0
2019-02-25 10:50:00,111.92,112.09,111.86,112.05,280913.0,105.5245,105.6848,105.4679,105.6471,280913.0
2019-02-25 10:55:00,112.05,112.14,112.0,112.02,230888.0,105.6471,105.7319,105.5999,105.6188,230888.0
2019-02-25 11:00:00,112.02,112.03,111.89,111.95,181289.0,105.6188,105.6282,105.4962,105.5528,181289.0
2019-02-25 11:05:00,111.95,112.08,111.89,111.92,189232.0,105.5528,105.6754,105.4962,105.5245,189232.0
2019-02-25 11:10:00,111.91,111.99,111.9,111.97,166065.0,105.5151,105.5905,105.5056,105.5716,166065.0
2019-02-25 11:15:00,111.97,112.0,111.92,111.99,133557.0,105.5716,105.5999,105.5245,105.5905,133557.0
2019-02-25 11:20:00,112.0,112.04,111.84,111.85,154617.0,105.5999,105.6376,105.4491,105.4585,154617.0
2019-02-25 11:25:00,111.86,111.88,111.77,111.82,167462.0,105.4679,105.4868,105.3831,105.4302,167462.0
2019-02-25 11:30:00,111.81,111.97,111.78,111.96,199636.0,105.4208,105.5716,105.3925,105.5622,199636.0
2019-02-25 11:35:00,111.97,111.97,111.78,111.82,205659.0,105.5716,105.5716,105.3925,105.4302,205659.0
2019-02-25 11:40:00,111.82,111.9,111.77,111.87,190641.0,105.4302,105.5056,105.3831,105.4774,190641.0
2019-02-25 11:45:00,111.88,111.97,111.84,111.97,188888.0,105.4868,105.5716,105.4491,105.5716,188888.0
2019-02-25 11:50:00,111.96,111.99,111.84,111.86,154440.0,105.5622,105.5905,105.4491,105.4679,154440.0
2019-02-25 11:55:00,111.86,111.94,111.8,111.92,130801.0,105.4679,105.5434,105.4114,105.5245,130801.0
2019-02-25 12:00:00,111.91,111.94,111.85,111.91,132898.0,105.5151,105.5434,105.4585,105.5151,132898.0
2019-02-25 12:05:00,111.9,111.9,111.81,111.85,146940.0,105.5056,105.5056,105.4208,105.4585,146940.0
2019-02-25 12:10:00,111.86,111.88,111.8,111.84,193076.0,105.4679,105.4868,105.4114,105.4491,193076.0
2019-02-25 12:15:00,111.85,111.86,111.79,111.79,100057.0,105.4585,105.4679,105.4019,105.4019,100057.0
2019-02-25 12:20:00,111.79,111.8,111.55,111.56,205648.0,105.4019,105.4114,105.1756,105.1851,205648.0
2019-02-25 12:25:00,111.57,111.6,111.5,111.52,186197.0,105.1945,105.2228,105.1285,105.1474,186197.0
2019-02-25 12:30:00,111.51,111.54,111.42,111.51,121237.0,105.1379,105.1662,105.0531,105.1379,121237.0
2019-02-25 12:35:00,111.51,111.61,111.49,111.61,166067.0,105.1379,105.2322,105.1191,105.2322,166067.0
2019-02-25 12:40:00,111.6,111.67,111.51,111.55,130668.0,105.2228,105.2888,105.1379,105.1756,130668.0
2019-02-25 12:45:00,111.55,111.64,111.48,111.6,202413.0,105.1756,105.2605,105.1096,105.2228,202413.0
2019-02-25 12:50:00,111.61,111.66,111.45,111.45,300815.0,105.2322,105.2794,105.0814,105.0814,300815.0
2019-02-25 12:55:00,111.45,111.58,111.33,111.55,188035.0,105.0814,105.2039,104.9682,105.1756,188035.0
2019-02-25 13:00:00,111.56,111.64,111.51,111.62,138997.0,105.1851,105.2605,105.1379,105.2416,138997.0
2019-02-25 13:05:00,111.62,111.66,111.58,111.59,111554.0,105.2416,105.2794,105.2039,105.2134,111554.0
2019-02-25 13:10:00,111.58,111.61,111.49,111.5,137180.0,105.2039,105.2322,105.1191,105.1285,137180.0
2019-02-25 13:15:00,111.5,111.64,111.5,111.54,202833.0,105.1285,105.2605,105.1285,105.1662,202833.0
2019-02-25 13:20:00,111.53,111.61,111.51,111.6,85334.0,105.1568,105.2322,105.1379,105.2228,85334.0
2019-02-25 13:25:00,111.59,111.6,111.5,111.52,108662.0,105.2134,105.2228,105.1285,105.1474,108662.0
2019-02-25 13:30:00,111.51,111.52,111.45,111.49,213224.0,105.1379,105.1474,105.0814,105.1191,213224.0
2019-02-25 13:35:00,111.5,111.58,111.43,111.55,125893.0,105.1285,105.2039,105.0625,105.1756,125893.0
2019-02-25 13:40:00,111.56,111.66,111.55,111.65,116024.0,105.1851,105.2794,105.1756,105.2699,116024.0
2019-02-25 13:45:00,111.65,111.67,111.61,111.65,90037.0,105.2699,105.2888,105.2322,105.2699,90037.0
2019-02-25 13:50:00,111.65,111.69,111.6,111.6,68591.0,105.2699,105.3076,105.2228,105.2228,68591.0
2019-02-25 13:55:00,111.6,111.66,111.59,111.64,107522.0,105.2228,105.2794,105.2134,105.2605,107522.0
2019-02-25 14:00:00,111.63,111.73,111.59,111.62,105973.0,105.2511,105.3454,105.2134,105.2416,105973.0
2019-02-25 14:05:00,111.62,111.75,111.61,111.73,141396.0,105.2416,105.3642,105.2322,105.3454,141396.0
2019-02-25 14:10:00,111.74,111.76,111.69,111.73,83624.0,105.3548,105.3736,105.3076,105.3454,83624.0
2019-02-25 14:15:00,111.73,111.8,111.69,111.72,100143.0,105.3454,105.4114,105.3076,105.3359,100143.0
2019-02-25 14:20:00,111.72,111.81,111.7,111.79,144514.0,105.3359,105.4208,105.3171,105.4019,144514.0
2019-02-25 14:25:00,111.8,111.86,111.76,111.85,204756.0,105.4114,105.4679,105.3736,105.4585,204756.0
2019-02-25 14:30:00,111.85,111.9,111.81,111.83,177434.0,105.4585,105.5056,105.4208,105.4396,177434.0
2019-02-25 14:35:00,111.84,111.93,111.83,111.92,175804.0,105.4491,105.5339,105.4396,105.5245,175804.0
2019-02-25 14:40:00,111.9,111.96,111.88,111.95,140281.0,105.5056,105.5622,105.4868,105.5528,140281.0
2019-02-25 14:45:00,111.95,111.99,111.93,111.96,172882.0,105.5528,105.5905,105.5339,105.5622,172882.0
2019-02-25 14:50:00,111.97,111.97,111.84,111.85,138930.0,105.5716,105.5716,105.4491,105.4585,138930.0
2019-02-25 14:55:00,111.86,111.92,111.81,111.83,144470.0,105.4679,105.5245,105.4208,105.4396,144470.0
2019-02-25 15:00:00,111.83,111.86,111.7,111.73,242256.0,105.4396,105.4679,105.3171,105.3454,242256.0
2019-02-25 15:05:00,111.73,111.81,111.73,111.78,139052.0,105.3454,105.4208,105.3454,105.3925,139052.0
2019-02-25 15:10:00,111.78,111.9,111.75,111.86,165828.0,105.3925,105.5056,105.3642,105.4679,165828.0
2019-02-25 15:15:00,111.86,111.95,111.79,111.81,183504.0,105.4679,105.5528,105.4019,105.4208,183504.0
2019-02-25 15:20:00,111.82,111.86,111.76,111.78,163662.0,105.4302,105.4679,105.3736,105.3925,163662.0
2019-02-25 15:25:00,111.77,111.79,111.62,111.63,254065.0,105.3831,105.4019,105.2416,105.2511,254065.0
2019-02-25 15:30:00,111.63,111.82,111.62,111.81,282602.0,105.2511,105.4302,105.2416,105.4208,282602.0
2019-02-25 15:35:00,111.82,111.83,111.75,111.81,214454.0,105.4302,105.4396,105.3642,105.4208,214454.0
2019-02-25 15:40:00,111.81,111.87,111.76,111.78,278916.0,105.4208,105.4774,105.3736,105.3925,278916.0
2019-02-25 15:45:00,111.78,111.8,111.68,111.68,284071.0,105.3925,105.4114,105.2982,105.2982,284071.0
2019-02-25 15:50:00,111.68,111.78,111.6,111.77,559663.0,105.2982,105.3925,105.2228,105.3831,559663.0
2019-02-25 15:55:00,111.78,111.83,111.51,111.59,1039646.0,105.3925,105.4396,105.1379,105.2134,1039646.0
2019-02-26 09:30:00,111.23,111.72,111.17,111.43,809393.0,104.8739,105.3359,104.8174,105.0625,809393.0
2019-02-26 09:35:00,111.44,111.75,111.32,111.63,313578.0,105.0719,105.3642,104.9588,105.2511,313578.0
2019-02-26 09:40:00,111.62,112.35,111.6,112.34,505927.0,105.2416,105.9299,105.2228,105.9205,505927.0
2019-02-26 09:45:00,112.34,112.35,112.02,112.03,298046.0,105.9205,105.9299,105.6188,105.6282,298046.0
2019-02-26 09:50:00,112.04,112.14,111.96,112.01,288998.0,105.6376,105.7319,105.5622,105.6094,288998.0
2019-02-26 09:55:00,112.01,112.1,112.0,112.05,208403.0,105.6094,105.6942,105.5999,105.6471,208403.0
2019-02-26 10:00:00,112.05,112.42,112.0,112.4,375239.0,105.6471,105.9959,105.5999,105.9771,375239.0
2019-02-26 10:05:00,112.4,112.45,112.3,112.4,230932.0,105.9771,106.0242,105.8828,105.9771,230932.0
2019-02-26 10:10:00,112.4,112.49,112.37,112.38,198919.0,105.9771,106.0619,105.9488,105.9582,198919.0
2019-02-26 10:15:00,112.39,112.54,112.37,112.51,414668.0,105.9676,106.1091,105.9488,106.0808,414668.0
2019-02-26 10:20:00,112.51,112.59,112.43,112.51,187364.0,106.0808,106.1562,106.0054,106.0808,187364.0
2019-02-26 10:25:00,112.52,112.7,112.52,112.67,346015.0,106.0902,106.2599,106.0902,106.2316,346015.0
2019-02-26 10:30:00,112.67,112.68,112.53,112.65,314283.0,106.2316,106.2411,106.0996,106.2128,314283.0
2019-02-26 10:35:00,112.65,112.74,112.5,112.64,231178.0,106.2128,106.2976,106.0714,106.2034,231178.0
2019-02-26 10:40:00,112.63,112.79,112.6,112.61,282856.0,106.1939,106.3448,106.1656,106.1751,282856.0
2019-02-26 10:45:00,112.6,112.65,112.52,112.56,195764.0,106.1656,106.2128,106.0902,106.1279,195764.0
2019-02-26 10:50:00,112.56,112.62,112.48,112.6,209275.0,106.1279,106.1845,106.0525,106.1656,209275.0
2019-02-26 10:55:00,112.61,112.68,112.5,112.53,380074.0,106.1751,106.2411,106.0714,106.0996,380074.0
2019-02-26 11:00:00,112.52,112.69,112.47,112.67,240694.0,106.0902,106.2505,106.0431,106.2316,240694.0
2019-02-26 11:05:00,112.67,112.76,112.61,112.75,167386.0,106.2316,106.3165,106.1751,106.3071,167386.0
2019-02-26 11:10:00,112.75,112.96,112.72,112.95,352884.0,106.3071,106.5051,106.2788,106.4956,352884.0
2019-02-26 11:15:00,112.96,113.13,112.96,113.11,437917.0,106.5051,106.6654,106.5051,106.6465,437917.0
2019-02-26 11:20:00,113.12,113.13,112.99,113.03,229938.0,106.6559,106.6654,106.5334,106.5711,229938.0
2019-02-26 11:25:00,113.04,113.16,113.0,113.15,162616.0,106.5805,106.6936,106.5428,106.6842,162616.0
2019-02-26 11:30:00,113.16,113.24,112.89,112.93,402957.0,106.6936,106.7691,106.4391,106.4768,402957.0
2019-02-26 11:35:00,112.92,112.94,112.76,112.77,169014.0,106.4674,106.4862,106.3165,106.3259,169014.0
2019-02-26 11:40:00,112.77,112.84,112.65,112.71,141477.0,106.3259,106.3919,106.2128,106.2694,141477.0
2019-02-26 11:45:00,112.7,112.79,112.67,112.77,202790.0,106.2599,106.3448,106.2316,106.3259,202790.0
2019-02-26 11:50:00,112.78,112.93,112.77,112.92,142392.0,106.3354,106.4768,106.3259,106.4674,142392.0
2019-02-26 11:55:00,112.91,113.01,112.9,112.97,179452.0,106.4579,106.5522,106.4485,106.5145,179452.0
2019-02-26 12:00:00,112.97,113.01,112.81,112.87,147636.0,106.5145,106.5522,106.3636,106.4202,147636.0
2019-02-26 12:05:00,112.87,112.88,112.78,112.8,96563.0,106.4202,106.4296,106.3354,106.3542,96563.0
2019-02-26 12:10:00,112.8,112.84,112.69,112.8,159919.0,106.3542,106.3919,106.2505,106.3542,159919.0
2019-02-26 12:15:00,112.79,112.95,112.78,112.93,150673.0,106.3448,106.4956,106.3354,106.4768,150673.0
2019-02-26 12:20:00,112.92,112.96,112.88,112.9,98983.0,106.4674,106.5051,106.4296,106.4485,98983.0
2019-02-26 12:25:00,112.9,112.9,112.71,112.72,137680.0,106.4485,106.4485,106.2694,106.2788,137680.0
2019-02-26 12:30:00,112.71,112.78,112.58,112.63,170803.0,106.2694,106.3354,106.1468,106.1939,170803.0
2019-02-26 12:35:00,112.62,112.71,112.51,112.71,180554.0,106.1845,106.2694,106.0808,106.2694,180554.0
2019-02-26 12:40:00,112.7,112.77,112.62,112.63,176302.0,106.2599,106.3259,106.1845,106.1939,176302.0
2019-02-26 12:45:00,112.63,112.72,112.57,112.72,104160.0,106.1939,106.2788,106.1374,106.2788,104160.0
2019-02-26 12:50:00,112.71,112.77,112.64,112.69,125079.0,106.2694,106.3259,106.2034,106.2505,125079.0
2019-02-26 12:55:00,112.68,112.69,112.6,112.63,91973.0,106.2411,106.2505,106.1656,106.1939,91973.0
2019-02-26 13:00:00,112.65,112.81,112.64,112.79,136778.0,106.2128,106.3636,106.2034,106.3448,136778.0
2019-02-26 13:05:00,112.78,112.79,112.63,112.66,97000.0,106.3354,106.3448,106.1939,106.2222,97000.0
2019-02-26 13:10:00,112.66,112.77,112.66,112.76,85144.0,106.2222,106.3259,106.2222,106.3165,85144.0
2019-02-26 13:15:00,112.77,112.9,112.76,112.86,134111.0,106.3259,106.4485,106.3165,106.4108,134111.0
2019-02-26 13:20:00,112.86,112.87,112.75,112.78,144062.0,106.4108,106.4202,106.3071,106.3354,144062.0
2019-02-26 13:25:00,112.78,112.78,112.71,112.72,80887.0,106.3354,106.3354,106.2694,106.2788,80887.0
2019-02-26 13:30:00,112.72,112.74,112.61,112.65,114225.0,106.2788,106.2976,106.1751,106.2128,114225.0
2019-02-26 13:35:00,112.66,112.67,112.57,112.57,104513.0,106.2222,106.2316,106.1374,106.1374,104513.0
2019-02-26 13:40:00,112.58,112.79,112.57,112.75,187450.0,106.1468,106.3448,106.1374,106.3071,187450.0
2019-02-26 13:45:00,112.76,112.81,112.68,112.69,150754.0,106.3165,106.3636,106.2411,106.2505,150754.0
2019-02-26 13:50:00,112.69,112.74,112.65,112.67,133312.0,106.2505,106.2976,106.2128,106.2316,133312.0
2019-02-26 13:55:00,112.67,112.71,112.62,112.68,80547.0,106.2316,106.2694,106.1845,106.2411,80547.0
2019-02-26 14:00:00,112.69,112.77,112.64,112.66,177672.0,106.2505,106.3259,106.2034,106.2222,177672.0
2019-02-26 14:05:00,112.66,112.7,112.54,112.54,126785.0,106.2222,106.2599,106.1091,106.1091,126785.0
2019-02-26 14:10:00,112.54,112.64,112.53,112.59,100814.0,106.1091,106.2034,106.0996,106.1562,100814.0
2019-02-26 14:15:00,112.59,112.61,112.55,112.61,87349.0,106.1562,106.1751,106.1185,106.1751,87349.0
2019-02-26 14:20:00,112.61,112.62,112.53,112.56,107074.0,106.1751,106.1845,106.0996,106.1279,107074.0
2019-02-26 14:25:00,112.56,112.62,112.52,112.58,78765.0,106.1279,106.1845,106.0902,106.1468,78765.0
2019-02-26 14:30:00,112.59,112.68,112.58,112.67,113217.0,106.1562,106.2411,106.1468,106.2316,113217.0
2019-02-26 14:35:00,112.68,112.7,112.63,112.7,138544.0,106.2411,106.2599,106.1939,106.2599,138544.0
2019-02-26 14:40:00,112.7,112.73,112.6,112.62,141719.0,106.2599,106.2882,106.1656,106.1845,141719.0
2019-02-26 14:45:00,112.63,112.65,112.59,112.65,116742.0,106.1939,106.2128,106.1562,106.2128,116742.0
2019-02-26 14:50:00,112.65,112.67,112.6,112.63,156228.0,106.2128,106.2316,106.1656,106.1939,156228.0
2019-02-26 14:55:00,112.64,112.67,112.57,112.61,113605.0,106.2034,106.2316,106.1374,106.1751,113605.0
2019-02-26 15:00:00,112.61,112.79,112.6,112.73,256640.0,106.1751,106.3448,106.1656,106.2882,256640.0
2019-02-26 15:05:00,112.73,112.74,112.61,112.62,160223.0,106.2882,106.2976,106.1751,106.1845,160223.0
2019-02-26 15:10:00,112.61,112.64,112.55,112.61,139407.0,106.1751,106.2034,106.1185,106.1751,139407.0
2019-02-26 15:15:00,112.6,112.67,112.6,112.63,211605.0,106.1656,106.2316,106.1656,106.1939,211605.0
2019-02-26 15:20:00,112.63,112.67,112.6,112.61,202057.0,106.1939,106.2316,106.1656,106.1751,202057.0
2019-02-26 15:25:00,112.61,112.62,112.56,112.61,151303.0,106.1751,106.1845,106.1279,106.1751,151303.0
2019-02-26 15:30:00,112.6,112.7,112.56,112.61,279911.0,106.1656,106.2599,106.1279,106.1751,279911.0
2019-02-26 15:35:00,112.61,112.62,112.54,112.59,191352.0,106.1751,106.1845,106.1091,106.1562,191352.0
2019-02-26 15:40:00,112.59,112.6,112.48,112.51,178234.0,106.1562,106.1656,106.0525,106.0808,178234.0
2019-02-26 15:45:00,112.5,112.51,112.42,112.47,342425.0,106.0714,106.0808,105.9959,106.0431,342425.0
2019-02-26 15:50:00,112.47,112.51,112.38,112.44,341721.0,106.0431,106.0808,105.9582,106.0148,341721.0
2019-02-26 15:55:00,112.44,112.53,112.3,112.36,741358.0,106.0148,106.0996,105.8828,105.9394,741358.0
2019-02-27 09:30:00,111.68,112.17,111.6,111.99,711926.0,105.2982,105.7602,105.2228,105.5905,711926.0
2019-02-27 09:35:00,111.98,112.18,111.89,111.97,483006.0,105.5811,105.7696,105.4962,105.5716,483006.0
2019-02-27 09:40:00,111.96,112.01,111.82,111.85,198751.0,105.5622,105.6094,105.4302,105.4585,198751.0
2019-02-27 09:45:00,111.86,111.95,111.7,111.75,253374.0,105.4679,105.5528,105.3171,105.3642,253374.0
2019-02-27 09:50:00,111.77,111.79,111.58,111.69,316699.0,105.3831,105.4019,105.2039,105.3076,316699.0
2019-02-27 09:55:00,111.69,111.7,111.47,111.6,255037.0,105.3076,105.3171,105.1002,105.2228,255037.0
2019-02-27 10:00:00,111.61,111.7,111.35,111.47,289774.0,105.2322,105.3171,104.9871,105.1002,289774.0
2019-02-27 10:05:00,111.47,111.54,111.23,111.39,236640.0,105.1002,105.1662,104.8739,105.0248,236640.0
2019-02-27 10:10:00,111.37,111.37,111.02,111.22,511781.0,105.0059,105.0059,104.6759,104.8645,511781.0
2019-02-27 10:15:00,111.21,111.33,111.06,111.31,335587.0,104.8551,104.9682,104.7136,104.9494,335587.0
2019-02-27 10:20:00,111.29,111.31,111.05,111.13,297407.0,104.9305,104.9494,104.7042,104.7796,297407.0
2019-02-27 10:25:00,111.12,111.14,110.88,111.08,325129.0,104.7702,104.7891,104.5439,104.7325,325129.0
2019-02-27 10:30:00,111.09,111.22,111.05,111.22,205204.0,104.7419,104.8645,104.7042,104.8645,205204.0
2019-02-27 10:35:00,111.22,111.39,111.14,111.36,234231.0,104.8645,105.0248,104.7891,104.9965,234231.0
2019-02-27 10:40:00,111.37,111.59,111.35,111.56,202205.0,105.0059,105.2134,104.9871,105.1851,202205.0
2019-02-27 10:45:00,111.56,111.57,111.45,111.55,146932.0,105.1851,105.1945,105.0814,105.1756,146932.0
2019-02-27 10:50:00,111.54,111.57,111.43,111.47,150637.0,105.1662,105.1945,105.0625,105.1002,150637.0
2019-02-27 10:55:00,111.48,111.55,111.39,111.39,224390.0,105.1096,105.1756,105.0248,105.0248,224390.0
2019-02-27 11:00:00,111.39,111.55,111.38,111.5,198723.0,105.0248,105.1756,105.0154,105.1285,198723.0
2019-02-27 11:05:00,111.5,111.72,111.43,111.7,156199.0,105.1285,105.3359,105.0625,105.3171,156199.0
2019-02-27 11:10:00,111.71,111.72,111.57,111.63,145834.0,105.3265,105.3359,105.1945,105.2511,145834.0
2019-02-27 11:15:00,111.63,111.67,111.55,111.64,105724.0,105.2511,105.2888,105.1756,105.2605,105724.0
2019-02-27 11:20:00,111.63,111.72,111.63,111.72,109910.0,105.2511,105.3359,105.2511,105.3359,109910.0
2019-02-27 11:25:00,111.72,111.84,111.71,111.71,193470.0,105.3359,105.4491,105.3265,105.3265,193470.0
2019-02-27 11:30:00,111.71,111.79,111.65,111.76,130384.0,105.3265,105.4019,105.2699,105.3736,130384.0
2019-02-27 11:35:00,111.75,111.97,111.73,111.94,171404.0,105.3642,105.5716,105.3454,105.5434,171404.0
2019-02-27 11:40:00,111.94,112.05,111.93,112.04,242810.0,105.5434,105.6471,105.5339,105.6376,242810.0
2019-02-27 11:45:00,112.03,112.1,112.01,112.09,161053.0,105.6282,105.6942,105.6094,105.6848,161053.0
2019-02-27 11:50:00,112.08,112.2,112.07,112.11,164646.0,105.6754,105.7885,105.6659,105.7036,164646.0
2019-02-27 11:55:00,112.12,112.19,112.09,112.13,105828.0,105.7131,105.7791,105.6848,105.7225,105828.0
2019-02-27 12:00:00,112.13,112.27,112.12,112.21,143106.0,105.7225,105.8545,105.7131,105.7979,143106.0
2019-02-27 12:05:00,112.21,112.22,112.09,112.2,83571.0,105.7979,105.8074,105.6848,105.7885,83571.0
2019-02-27 12:10:00,112.19,112.25,112.14,112.24,73963.0,105.7791,105.8356,105.7319,105.8262,73963.0
2019-02-27 12:15:00,112.23,112.27,112.18,112.21,90077.0,105.8168,105.8545,105.7696,105.7979,90077.0
2019-02-27 12:20:00,112.21,112.25,112.19,112.22,80551.0,105.7979,105.8356,105.7791,105.8074,80551.0
2019-02-27 12:25:00,112.22,112.26,112.16,112.16,90434.0,105.8074,105.8451,105.7508,105.7508,90434.0
2019-02-27 12:30:00,112.16,112.29,112.16,112.24,100043.0,105.7508,105.8734,105.7508,105.8262,100043.0
2019-02-27 12:35:00,112.24,112.27,112.22,112.26,56010.0,105.8262,105.8545,105.8074,105.8451,56010.0
2019-02-27 12:40:00,112.26,112.35,112.21,112.22,133444.0,105.8451,105.9299,105.7979,105.8074,133444.0
2019-02-27 12:45:00,112.22,112.29,112.2,112.27,86302.0,105.8074,105.8734,105.7885,105.8545,86302.0
2019-02-27 12:50:00,112.27,112.29,112.15,112.15,77974.0,105.8545,105.8734,105.7414,105.7414,77974.0
2019-02-27 12:55:00,112.15,112.16,112.12,112.15,69499.0,105.7414,105.7508,105.7131,105.7414,69499.0
2019-02-27 13:00:00,112.15,112.16,112.05,112.07,115383.0,105.7414,105.7508,105.6471,105.6659,115383.0
2019-02-27 13:05:00,112.07,112.18,112.06,112.15,315518.0,105.6659,105.7696,105.6565,105.7414,315518.0
2019-02-27 13:10:00,112.15,112.16,112.01,112.14,101737.0,105.7414,105.7508,105.6094,105.7319,101737.0
2019-02-27 13:15:00,112.15,112.17,111.97,111.97,271563.0,105.7414,105.7602,105.5716,105.5716,271563.0
2019-02-27 13:20:00,111.98,112.21,111.97,112.18,263974.0,105.5811,105.7979,105.5716,105.7696,263974.0
2019-02-27 13:25:00,112.18,112.19,111.99,112.03,429186.0,105.7696,105.7791,105.5905,105.6282,429186.0
2019-02-27 13:30:00,112.02,112.04,111.86,111.87,162348.0,105.6188,105.6376,105.4679,105.4774,162348.0
2019-02-27 13:35:00,111.88,111.9,111.84,111.86,80572.0,105.4868,105.5056,105.4491,105.4679,80572.0
2019-02-27 13:40:00,111.87,111.87,111.75,111.84,179031.0,105.4774,105.4774,105.3642,105.4491,179031.0
2019-02-27 13:45:00,111.84,111.95,111.83,111.95,172379.0,105.4491,105.5528,105.4396,105.5528,172379.0
2019-02-27 13:50:00,111.95,112.0,111.92,111.98,79769.0,105.5528,105.5999,105.5245,105.5811,79769.0
2019-02-27 13:55:00,111.98,112.03,111.94,111.98,388553.0,105.5811,105.6282,105.5434,105.5811,388553.0
2019-02-27 14:00:00,111.98,112.01,111.92,112.01,82957.0,105.5811,105.6094,105.5245,105.6094,82957.0
2019-02-27 14:05:00,112.01,112.04,112.0,112.03,57154.0,105.6094,105.6376,105.5999,105.6282,57154.0
2019-02-27 14:10:00,112.03,112.14,112.0,112.11,119274.0,105.6282,105.7319,105.5999,105.7036,119274.0
2019-02-27 14:15:00,112.11,112.14,112.06,112.06,77098.0,105.7036,105.7319,105.6565,105.6565,77098.0
2019-02-27 14:20:00,112.06,112.09,112.02,112.03,81525.0,105.6565,105.6848,105.6188,105.6282,81525.0
2019-02-27 14:25:00,112.02,112.07,111.94,112.07,399277.0,105.6188,105.6659,105.5434,105.6659,399277.0
2019-02-27 14:30:00,112.07,112.26,112.06,112.23,190712.0,105.6659,105.8451,105.6565,105.8168,190712.0
2019-02-27 14:35:00,112.23,112.27,112.22,112.24,100015.0,105.8168,105.8545,105.8074,105.8262,100015.0
2019-02-27 14:40:00,112.25,112.36,112.22,112.28,148134.0,105.8356,105.9394,105.8074,105.8639,148134.0
2019-02-27 14:45:00,112.29,112.31,112.22,112.3,72233.0,105.8734,105.8922,105.8074,105.8828,72233.0
2019-02-27 14:50:00,112.29,112.36,112.2,112.24,152058.0,105.8734,105.9394,105.7885,105.8262,152058.0
2019-02-27 14:55:00,112.24,112.28,112.19,112.25,405048.0,105.8262,105.8639,105.7791,105.8356,405048.0
2019-02-27 15:00:00,112.25,112.29,112.17,112.18,128717.0,105.8356,105.8734,105.7602,105.7696,128717.0
2019-02-27 15:05:00,112.18,112.24,112.17,112.22,81840.0,105.7696,105.8262,105.7602,105.8074,81840.0
2019-02-27 15:10:00,112.22,112.31,112.19,112.24,148916.0,105.8074,105.8922,105.7791,105.8262,148916.0
2019-02-27 15:15:00,112.23,112.29,112.17,112.17,421301.0,105.8168,105.8734,105.7602,105.7602,421301.0
2019-02-27 15:20:00,112.17,112.18,112.02,112.12,175600.0,105.7602,105.7696,105.6188,105.7131,175600.0
2019-02-27 15:25:00,112.11,112.14,111.97,111.99,148858.0,105.7036,105.7319,105.5716,105.5905,148858.0
2019-02-27 15:30:00,111.98,112.07,111.96,112.02,168395.0,105.5811,105.6659,105.5622,105.6188,168395.0
2019-02-27 15:35:00,112.02,112.1,112.0,112.04,210856.0,105.6188,105.6942,105.5999,105.6376,210856.0
2019-02-27 15:40:00,112.05,112.05,111.88,111.98,207570.0,105.6471,105.6471,105.4868,105.5811,207570.0
2019-02-27 15:45:00,111.98,111.99,111.9,111.98,183978.0,105.5811,105.5905,105.5056,105.5811,183978.0
2019-02-27 15:50:00,111.98,112.01,111.82,111.91,692115.0,105.5811,105.6094,105.4302,105.5151,692115.0
2019-02-27 15:55:00,111.92,112.21,111.91,112.19,1018636.0,105.5245,105.7979,105.5151,105.7791,1018636.0
2019-02-28 09:30:00,112.04,112.61,111.93,112.57,805756.0,105.6376,106.1751,105.5339,106.1374,805756.0
2019-02-28 09:35:00,112.58,112.59,112.28,112.53,387077.0,106.1468,106.1562,105.8639,106.0996,387077.0
2019-02-28 09:40:00,112.54,112.57,112.36,112.54,245365.0,106.1091,106.1374,105.9394,106.1091,245365.0
2019-02-28 09:45:00,112.54,112.88,112.53,112.87,468472.0,106.1091,106.4296,106.0996,106.4202,468472.0
2019-02-28 09:50:00,112.87,112.88,112.58,112.7,357599.0,106.4202,106.4296,106.1468,106.2599,357599.0
2019-02-28 09:55:00,112.7,112.74,112.39,112.39,261588.0,106.2599,106.2976,105.9676,105.9676,261588.0
2019-02-28 10:00:00,112.38,112.38,112.09,112.23,293139.0,105.9582,105.9582,105.6848,105.8168,293139.0
2019-02-28 10:05:00,112.23,112.28,111.95,111.96,311511.0,105.8168,105.8639,105.5528,105.5622,311511.0
2019-02-28 10:10:00,111.96,112.27,111.91,112.17,365689.0,105.5622,105.8545,105.5151,105.7602,365689.0
2019-02-28 10:15:00,112.16,112.41,112.15,112.38,186491.0,105.7508,105.9865,105.7414,105.9582,186491.0
2019-02-28 10:20:00,112.38,112.42,112.25,112.25,151287.0,105.9582,105.9959,105.8356,105.8356,151287.0
2019-02-28 10:25:00,112.26,112.29,112.12,112.23,257848.0,105.8451,105.8734,105.7131,105.8168,257848.0
2019-02-28 10:30:00,112.22,112.3,112.18,112.25,140329.0,105.8074,105.8828,105.7696,105.8356,140329.0
2019-02-28 10:35:00,112.25,112.37,112.24,112.27,103523.0,105.8356,105.9488,105.8262,105.8545,103523.0
2019-02-28 10:40:00,112.28,112.33,112.17,112.17,218944.0,105.8639,105.9111,105.7602,105.7602,218944.0
2019-02-28 10:45:00,112.17,112.22,112.07,112.12,253949.0,105.7602,105.8074,105.6659,105.7131,253949.0
2019-02-28 10:50:00,112.13,112.13,111.91,112.01,208889.0,105.7225,105.7225,105.5151,105.6094,208889.0
2019-02-28 10:55:00,112.0,112.07,111.95,112.03,103732.0,105.5999,105.6659,105.5528,105.6282,103732.0
2019-02-28 11:00:00,112.04,112.09,111.97,111.99,111845.0,105.6376,105.6848,105.5716,105.5905,111845.0
2019-02-28 11:05:00,111.99,112.02,111.83,111.94,137778.0,105.5905,105.6188,105.4396,105.5434,137778.0
2019-02-28 11:10:00,111.94,112.05,111.85,111.92,140329.0,105.5434,105.6471,105.4585,105.5245,140329.0
2019-02-28 11:15:00,111.92,112.08,111.91,112.08,110081.0,105.5245,105.6754,105.5151,105.6754,110081.0
2019-02-28 11:20:00,112.08,112.2,112.07,112.12,188225.0,105.6754,105.7885,105.6659,105.7131,188225.0
2019-02-28 11:25:00,112.12,112.14,112.04,112.07,237369.0,105.7131,105.7319,105.6376,105.6659,237369.0
2019-02-28 11:30:00,112.08,112.22,112.06,112.19,134111.0,105.6754,105.8074,105.6565,105.7791,134111.0
2019-02-28 11:35:00,112.18,112.3,112.14,112.3,185488.0,105.7696,105.8828,105.7319,105.8828,185488.0
2019-02-28 11:40:00,112.3,112.39,112.3,112.31,119921.0,105.8828,105.9676,105.8828,105.8922,119921.0
2019-02-28 11:45:00,112.31,112.37,112.21,112.22,105200.0,105.8922,105.9488,105.7979,105.8074,105200.0
2019-02-28 11:50:00,112.22,112.36,112.17,112.31,104483.0,105.8074,105.9394,105.7602,105.8922,104483.0
2019-02-28 11:55:00,112.31,112.45,112.3,112.31,108917.0,105.8922,106.0242,105.8828,105.8922,108917.0
2019-02-28 12:00:00,112.32,112.32,112.25,112.28,153131.0,105.9016,105.9016,105.8356,105.8639,153131.0
2019-02-28 12:05:00,112.28,112.31,112.25,112.26,62302.0,105.8639,105.8922,105.8356,105.8451,62302.0
2019-02-28 12:10:00,112.26,112.32,112.21,112.29,3055620.0,105.8451,105.9016,105.7979,105.8734,3055620.0
2019-02-28 12:15:00,112.28,112.38,112.27,112.32,167908.0,105.8639,105.9582,105.8545,105.9016,167908.0
2019-02-28 12:20:00,112.31,112.49,112.3,112.49,142110.0,105.8922,106.0619,105.8828,106.0619,142110.0
2019-02-28 12:25:00,112.49,112.55,112.46,112.54,92847.0,106.0619,106.1185,106.0336,106.1091,92847.0
2019-02-28 12:30:00,112.55,112.58,112.51,112.51,98408.0,106.1185,106.1468,106.0808,106.0808,98408.0
2019-02-28 12:35:00,112.51,112.55,112.44,112.49,68631.0,106.0808,106.1185,106.0148,106.0619,68631.0
2019-02-28 12:40:00,112.5,112.56,112.48,112.53,92664.0,106.0714,106.1279,106.0525,106.0996,92664.0
2019-02-28 12:45:00,112.52,112.58,112.5,112.53,66625.0,106.0902,106.1468,106.0714,106.0996,66625.0
2019-02-28 12:50:00,112.54,112.61,112.53,112.58,95834.0,106.1091,106.1751,106.0996,106.1468,95834.0
2019-02-28 12:55:00,112.58,112.61,112.55,112.6,101747.0,106.1468,106.1751,106.1185,106.1656,101747.0
2019-02-28 13:00:00,112.6,112.62,112.53,112.57,122460.0,106.1656,106.1845,106.0996,106.1374,122460.0
2019-02-28 13:05:00,112.57,112.58,112.52,112.53,138251.0,106.1374,106.1468,106.0902,106.0996,138251.0
2019-02-28 13:10:00,112.52,112.53,112.47,112.51,86675.0,106.0902,106.0996,106.0431,106.0808,86675.0
2019-02-28 13:15:00,112.5,112.55,112.45,112.48,159326.0,106.0714,106.1185,106.0242,106.0525,159326.0
2019-02-28 13:20:00,112.48,112.49,112.38,112.4,98533.0,106.0525,106.0619,105.9582,105.9771,98533.0
2019-02-28 13:25:00,112.4,112.5,112.38,112.5,133964.0,105.9771,106.0714,105.9582,106.0714,133964.0
2019-02-28 13:30:00,112.49,112.52,112.47,112.52,123883.0,106.0619,106.0902,106.0431,106.0902,123883.0
2019-02-28 13:35:00,112.52,112.6,112.51,112.59,151181.0,106.0902,106.1656,106.0808,106.1562,151181.0
2019-02-28 13:40:00,112.59,112.6,112.54,112.55,106279.0,106.1562,106.1656,106.1091,106.1185,106279.0
2019-02-28 13:45:00,112.55,112.56,112.41,112.46,116935.0,106.1185,106.1279,105.9865,106.0336,116935.0
2019-02-28 13:50:00,112.45,112.48,112.43,112.47,95605.0,106.0242,106.0525,106.0054,106.0431,95605.0
2019-02-28 13:55:00,112.46,112.47,112.41,112.42,87427.0,106.0336,106.0431,105.9865,105.9959,87427.0
2019-02-28 14:00:00,112.42,112.53,112.36,112.43,159261.0,105.9959,106.0996,105.9394,106.0054,159261.0
2019-02-28 14:05:00,112.42,112.45,112.4,112.4,84086.0,105.9959,106.0242,105.9771,105.9771,84086.0
2019-02-28 14:10:00,112.4,112.43,112.32,112.41,107956.0,105.9771,106.0054,105.9016,105.9865,107956.0
2019-02-28 14:15:00,112.41,112.42,112.35,112.41,71421.0,105.9865,105.9959,105.9299,105.9865,71421.0
2019-02-28 14:20:00,112.41,112.45,112.37,112.43,119591.0,105.9865,106.0242,105.9488,106.0054,119591.0
2019-02-28 14:25:00,112.44,112.49,112.42,112.47,89460.0,106.0148,106.0619,105.9959,106.0431,89460.0
2019-02-28 14:30:00,112.47,112.47,112.21,112.25,142647.0,106.0431,106.0431,105.7979,105.8356,142647.0
2019-02-28 14:35:00,112.26,112.32,112.22,112.29,95407.0,105.8451,105.9016,105.8074,105.8734,95407.0
2019-02-28 14:40:00,112.3,112.31,112.26,112.26,84991.0,105.8828,105.8922,105.8451,105.8451,84991.0
2019-02-28 14:45:00,112.26,112.29,112.18,112.25,135501.0,105.8451,105.8734,105.7696,105.8356,135501.0
2019-02-28 14:50:00,112.25,112.27,112.17,112.24,156200.0,105.8356,105.8545,105.7602,105.8262,156200.0
2019-02-28 14:55:00,112.24,112.33,112.17,112.28,132104.0,105.8262,105.9111,105.7602,105.8639,132104.0
2019-02-28 15:00:00,112.29,112.3,112.19,112.21,136927.0,105.8734,105.8828,105.7791,105.7979,136927.0
2019-02-28 15:05:00,112.2,112.21,112.07,112.14,172570.0,105.7885,105.7979,105.6659,105.7319,172570.0
2019-02-28 15:10:00,112.14,112.19,112.06,112.07,125049.0,105.7319,105.7791,105.6565,105.6659,125049.0
2019-02-28 15:15:00,112.07,112.14,112.0,112.13,157136.0,105.6659,105.7319,105.5999,105.7225,157136.0
2019-02-28 15:20:00,112.14,112.19,112.06,112.08,272602.0,105.7319,105.7791,105.6565,105.6754,272602.0
2019-02-28 15:25:00,112.08,112.24,112.08,112.2,147006.0,105.6754,105.8262,105.6754,105.7885,147006.0
2019-02-28 15:30:00,112.2,112.34,112.19,112.32,186820.0,105.7885,105.9205,105.7791,105.9016,186820.0
2019-02-28 15:35:00,112.32,112.41,112.24,112.31,264077.0,105.9016,105.9865,105.8262,105.8922,264077.0
2019-02-28 15:40:00,112.3,112.32,112.17,112.2,231700.0,105.8828,105.9016,105.7602,105.7885,231700.0
2019-02-28 15:45:00,112.19,112.25,112.06,112.19,357980.0,105.7791,105.8356,105.6565,105.7791,357980.0
2019-02-28 15:50:00,112.19,112.25,112.03,112.03,370343.0,105.7791,105.8356,105.6282,105.6282,370343.0
2019-02-28 15:55:00,112.02,112.11,111.73,112.05,2097340.0,105.6188,105.7036,105.3454,105.6471,2097340.0
2019-03-01 09:30:00,112.87,113.02,112.57,112.76,1433032.0,106.4202,106.5616,106.1374,106.3165,1433032.0
2019-03-01 09:35:00,112.76,112.79,112.36,112.67,354059.0,106.3165,106.3448,105.9394,106.2316,354059.0
2019-03-01 09:40:00,112.67,112.86,112.5,112.75,433762.0,106.2316,106.4108,106.0714,106.3071,433762.0
2019-03-01 09:45:00,112.74,112.78,112.37,112.41,338515.0,106.2976,106.3354,105.9488,105.9865,338515.0
2019-03-01 09:50:00,112.41,112.61,112.4,112.54,213498.0,105.9865,106.1751,105.9771,106.1091,213498.0
2019-03-01 09:55:00,112.54,112.56,112.41,112.49,190667.0,106.1091,106.1279,105.9865,106.0619,190667.0
2019-03-01 10:00:00,112.46,112.48,112.19,112.47,336751.0,106.0336,106.0525,105.7791,106.0431,336751.0
2019-03-01 10:05:00,112.47,112.53,112.37,112.52,270190.0,106.0431,106.0996,105.9488,106.0902,270190.0
2019-03-01 10:10:00,112.52,112.52,112.29,112.33,232081.0,106.0902,106.0902,105.8734,105.9111,232081.0
2019-03-01 10:15:00,112.33,112.36,112.12,112.29,245695.0,105.9111,105.9394,105.7131,105.8734,245695.0
2019-03-01 10:20:00,112.28,112.3,112.01,112.09,234065.0,105.8639,105.8828,105.6094,105.6848,234065.0
2019-03-01 10:25:00,112.08,112.2,112.02,112.12,205834.0,105.6754,105.7885,105.6188,105.7131,205834.0
2019-03-01 10:30:00,112.12,112.23,112.07,112.19,231317.0,105.7131,105.8168,105.6659,105.7791,231317.0
2019-03-01 10:35:00,112.18,112.29,112.09,112.27,136853.0,105.7696,105.8734,105.6848,105.8545,136853.0
2019-03-01 10:40:00,112.26,112.28,112.17,112.18,138646.0,105.8451,105.8639,105.7602,105.7696,138646.0
2019-03-01 10:45:00,112.18,112.18,112.04,112.07,167970.0,105.7696,105.7696,105.6376,105.6659,167970.0
2019-03-01 10:50:00,112.06,112.06,111.95,112.04,176014.0,105.6565,105.6565,105.5528,105.6376,176014.0
2019-03-01 10:55:00,112.04,112.11,112.03,112.08,110482.0,105.6376,105.7036,105.6282,105.6754,110482.0
2019-03-01 11:00:00,112.08,112.13,111.93,111.98,192026.0,105.6754,105.7225,105.5339,105.5811,192026.0
2019-03-01 11:05:00,111.98,111.99,111.89,111.97,148919.0,105.5811,105.5905,105.4962,105.5716,148919.0
2019-03-01 11:10:00,111.96,111.97,111.85,111.94,164749.0,105.5622,105.5716,105.4585,105.5434,164749.0
2019-03-01 11:15:00,111.94,112.05,111.89,112.01,233137.0,105.5434,105.6471,105.4962,105.6094,233137.0
2019-03-01 11:20:00,112.01,112.02,111.86,111.94,121423.0,105.6094,105.6188,105.4679,105.5434,121423.0
2019-03-01 11:25:00,111.95,112.03,111.88,112.02,137091.0,105.5528,105.6282,105.4868,105.6188,137091.0
2019-03-01 11:30:00,112.02,112.09,111.89,111.95,164349.0,105.6188,105.6848,105.4962,105.5528,164349.0
2019-03-01 11:35:00,111.96,112.08,111.95,112.08,114063.0,105.5622,105.6754,105.5528,105.6754,114063.0
2019-03-01 11:40:00,112.08,112.09,111.92,111.96,94543.0,105.6754,105.6848,105.5245,105.5622,94543.0
2019-03-01 11:45:00,111.96,112.0,111.86,111.86,107192.0,105.5622,105.5999,105.4679,105.4679,107192.0
2019-03-01 11:50:00,111.87,111.89,111.67,111.74,278770.0,105.4774,105.4962,105.2888,105.3548,278770.0
2019-03-01 11:55:00,111.74,111.83,111.66,111.83,189295.0,105.3548,105.4396,105.2794,105.4396,189295.0
2019-03-01 12:00:00,111.82,111.89,111.76,111.87,181239.0,105.4302,105.4962,105.3736,105.4774,181239.0
2019-03-01 12:05:00,111.87,111.99,111.86,111.95,117888.0,105.4774,105.5905,105.4679,105.5528,117888.0
2019-03-01 12:10:00,111.96,112.04,111.9,112.04,181795.0,105.5622,105.6376,105.5056,105.6376,181795.0
2019-03-01 12:15:00,112.04,112.09,111.98,112.04,81180.0,105.6376,105.6848,105.5811,105.6376,81180.0
2019-03-01 12:20:00,112.05,112.1,112.02,112.1,118451.0,105.6471,105.6942,105.6188,105.6942,118451.0
2019-03-01 12:25:00,112.09,112.15,112.08,112.12,127433.0,105.6848,105.7414,105.6754,105.7131,127433.0
2019-03-01 12:30:00,112.12,112.21,112.11,112.21,123924.0,105.7131,105.7979,105.7036,105.7979,123924.0
2019-03-01 12:35:00,112.21,112.24,112.18,112.23,118030.0,105.7979,105.8262,105.7696,105.8168,118030.0
2019-03-01 12:40:00,112.23,112.37,112.2,112.33,189872.0,105.8168,105.9488,105.7885,105.9111,189872.0
2019-03-01 12:45:00,112.34,112.38,112.32,112.35,145652.0,105.9205,105.9582,105.9016,105.9299,145652.0
2019-03-01 12:50:00,112.34,112.41,112.27,112.39,124988.0,105.9205,105.9865,105.8545,105.9676,124988.0
2019-03-01 12:55:00,112.39,112.4,112.29,112.37,77047.0,105.9676,105.9771,105.8734,105.9488,77047.0
2019-03-01 13:00:00,112.36,112.39,112.32,112.33,91410.0,105.9394,105.9676,105.9016,105.9111,91410.0
2019-03-01 13:05:00,112.33,112.46,112.28,112.39,170218.0,105.9111,106.0336,105.8639,105.9676,170218.0
2019-03-01 13:10:00,112.4,112.52,112.4,112.51,201425.0,105.9771,106.0902,105.9771,106.0808,201425.0
2019-03-01 13:15:00,112.5,112.51,112.33,112.36,146551.0,106.0714,106.0808,105.9111,105.9394,146551.0
2019-03-01 13:20:00,112.36,112.37,112.29,112.34,113177.0,105.9394,105.9488,105.8734,105.9205,113177.0
2019-03-01 13:25:00,112.34,112.37,112.33,112.35,52016.0,105.9205,105.9488,105.9111,105.9299,52016.0
2019-03-01 13:30:00,112.36,112.48,112.34,112.47,80787.0,105.9394,106.0525,105.9205,106.0431,80787.0
2019-03-01 13:35:00,112.46,112.48,112.43,112.45,68453.0,106.0336,106.0525,106.0054,106.0242,68453.0
2019-03-01 13:40:00,112.45,112.47,112.43,112.45,96750.0,106.0242,106.0431,106.0054,106.0242,96750.0
2019-03-01 13:45:00,112.45,112.5,112.42,112.48,91685.0,106.0242,106.0714,105.9959,106.0525,91685.0
2019-03-01 13:50:00,112.48,112.5,112.43,112.45,97681.0,106.0525,106.0714,106.0054,106.0242,97681.0
2019-03-01 13:55:00,112.45,112.47,112.41,112.45,86298.0,106.0242,106.0431,105.9865,106.0242,86298.0
2019-03-01 14:00:00,112.45,112.52,112.4,112.4,351863.0,106.0242,106.0902,105.9771,105.9771,351863.0
2019-03-01 14:05:00,112.4,112.46,112.36,112.45,105920.0,105.9771,106.0336,105.9394,106.0242,105920.0
2019-03-01 14:10:00,112.45,112.5,112.44,112.48,84227.0,106.0242,106.0714,106.0148,106.0525,84227.0
2019-03-01 14:15:00,112.49,112.54,112.44,112.48,146660.0,106.0619,106.1091,106.0148,106.0525,146660.0
2019-03-01 14:20:00,112.49,112.66,112.47,112.64,173446.0,106.0619,106.2222,106.0431,106.2034,173446.0
2019-03-01 14:25:00,112.65,112.73,112.6,112.73,161660.0,106.2128,106.2882,106.1656,106.2882,161660.0
2019-03-01 14:30:00,112.73,112.77,112.62,112.66,170702.0,106.2882,106.3259,106.1845,106.2222,170702.0
2019-03-01 14:35:00,112.66,112.77,112.65,112.7,117116.0,106.2222,106.3259,106.2128,106.2599,117116.0
2019-03-01 14:40:00,112.71,112.71,112.58,112.66,127972.0,106.2694,106.2694,106.1468,106.2222,127972.0
2019-03-01 14:45:00,112.66,112.66,112.47,112.51,125067.0,106.2222,106.2222,106.0431,106.0808,125067.0
2019-03-01 14:50:00,112.51,112.56,112.47,112.55,128080.0,106.0808,106.1279,106.0431,106.1185,128080.0
2019-03-01 14:55:00,112.55,112.61,112.54,112.57,100020.0,106.1185,106.1751,106.1091,106.1374,100020.0
2019-03-01 15:00:00,112.58,112.61,112.5,112.51,105084.0,106.1468,106.1751,106.0714,106.0808,105084.0
2019-03-01 15:05:00,112.51,112.56,112.46,112.53,121723.0,106.0808,106.1279,106.0336,106.0996,121723.0
2019-03-01 15:10:00,112.52,112.56,112.46,112.5,135412.0,106.0902,106.1279,106.0336,106.0714,135412.0
2019-03-01 15:15:00,112.5,112.5,112.46,112.48,101490.0,106.0714,106.0714,106.0336,106.0525,101490.0
2019-03-01 15:20:00,112.48,112.49,112.44,112.47,136468.0,106.0525,106.0619,106.0148,106.0431,136468.0
2019-03-01 15:25:00,112.48,112.53,112.44,112.51,148467.0,106.0525,106.0996,106.0148,106.0808,148467.0
2019-03-01 15:30:00,112.51,112.57,112.48,112.51,227794.0,106.0808,106.1374,106.0525,106.0808,227794.0
2019-03-01 15:35:00,112.51,112.59,112.49,112.58,184043.0,106.0808,106.1562,106.0619,106.1468,184043.0
2019-03-01 15:40:00,112.59,112.68,112.56,112.66,362425.0,106.1562,106.2411,106.1279,106.2222,362425.0
2019-03-01 15:45:00,112.65,112.7,112.55,112.58,300878.0,106.2128,106.2599,106.1185,106.1468,300878.0
2019-03-01 15:50:00,112.58,112.63,112.47,112.53,384208.0,106.1468,106.1939,106.0431,106.0996,384208.0
2019-03-01 15:55:00,112.53,112.66,112.41,112.52,1116759.0,106.0996,106.2222,105.9865,106.0902,1116759.0
2019-03-04 09:30:00,113.0,113.25,112.74,112.95,1061753.0,106.5428,106.7785,106.2976,106.4956,1061753.0
2019-03-04 09:35:00,112.96,113.06,112.88,112.97,362635.0,106.5051,106.5994,106.4296,106.5145,362635.0
2019-03-04 09:40:00,112.98,113.2,112.96,113.16,405373.0,106.5239,106.7314,106.5051,106.6936,405373.0
2019-03-04 09:45:00,113.15,113.2,113.05,113.08,318497.0,106.6842,106.7314,106.5899,106.6182,318497.0
2019-03-04 09:50:00,113.07,113.08,112.93,113.03,320482.0,106.6088,106.6182,106.4768,106.5711,320482.0
2019-03-04 09:55:00,113.02,113.2,113.02,113.16,271722.0,106.5616,106.7314,106.5616,106.6936,271722.0
2019-03-04 10:00:00,113.15,113.2,113.09,113.09,279176.0,106.6842,106.7314,106.6276,106.6276,279176.0
2019-03-04 10:05:00,113.09,113.18,112.9,112.94,377339.0,106.6276,106.7125,106.4485,106.4862,377339.0
2019-03-04 10:10:00,112.95,112.99,112.73,112.86,498215.0,106.4956,106.5334,106.2882,106.4108,498215.0
2019-03-04 10:15:00,112.87,112.95,112.72,112.78,304330.0,106.4202,106.4956,106.2788,106.3354,304330.0
2019-03-04 10:20:00,112.79,112.87,112.74,112.85,155059.0,106.3448,106.4202,106.2976,106.4014,155059.0
2019-03-04 10:25:00,112.84,112.89,112.79,112.86,155049.0,106.3919,106.4391,106.3448,106.4108,155049.0
2019-03-04 10:30:00,112.87,112.92,112.79,112.8,109499.0,106.4202,106.4674,106.3448,106.3542,109499.0
2019-03-04 10:35:00,112.8,112.8,112.66,112.74,199488.0,106.3542,106.3542,106.2222,106.2976,199488.0
2019-03-04 10:40:00,112.73,112.76,112.61,112.75,245071.0,106.2882,106.3165,106.1751,106.3071,245071.0
2019-03-04 10:45:00,112.76,112.84,112.68,112.69,183891.0,106.3165,106.3919,106.2411,106.2505,183891.0
2019-03-04 10:50:00,112.69,112.71,112.43,112.44,330521.0,106.2505,106.2694,106.0054,106.0148,330521.0
2019-03-04 10:55:00,112.44,112.46,112.22,112.23,293455.0,106.0148,106.0336,105.8074,105.8168,293455.0
2019-03-04 11:00:00,112.23,112.32,112.17,112.2,193487.0,105.8168,105.9016,105.7602,105.7885,193487.0
2019-03-04 11:05:00,112.21,112.22,111.84,111.89,394446.0,105.7979,105.8074,105.4491,105.4962,394446.0
2019-03-04 11:10:00,111.89,112.14,111.85,112.09,324640.0,105.4962,105.7319,105.4585,105.6848,324640.0
2019-03-04 11:15:00,112.09,112.11,111.91,112.1,252343.0,105.6848,105.7036,105.5151,105.6942,252343.0
2019-03-04 11:20:00,112.09,112.12,111.81,111.84,208389.0,105.6848,105.7131,105.4208,105.4491,208389.0
2019-03-04 11:25:00,111.84,111.9,111.76,111.78,214523.0,105.4491,105.5056,105.3736,105.3925,214523.0
2019-03-04 11:30:00,111.78,111.8,111.62,111.72,272087.0,105.3925,105.4114,105.2416,105.3359,272087.0
2019-03-04 11:35:00,111.72,111.8,111.58,111.72,204280.0,105.3359,105.4114,105.2039,105.3359,204280.0
2019-03-04 11:40:00,111.71,111.72,111.22,111.24,396863.0,105.3265,105.3359,104.8645,104.8834,396863.0
2019-03-04 11:45:00,111.23,111.38,111.17,111.27,319469.0,104.8739,105.0154,104.8174,104.9116,319469.0
2019-03-04 11:50:00,111.27,111.37,111.12,111.34,335950.0,104.9116,105.0059,104.7702,104.9776,335950.0
2019-03-04 11:55:00,111.34,111.34,111.05,111.23,493376.0,104.9776,104.9776,104.7042,104.8739,493376.0
2019-03-04 12:00:00,111.23,111.46,111.13,111.4,309994.0,104.8739,105.0908,104.7796,105.0342,309994.0
2019-03-04 12:05:00,111.41,111.58,111.34,111.56,205119.0,105.0436,105.2039,104.9776,105.1851,205119.0
2019-03-04 12:10:00,111.55,111.55,111.32,111.35,170852.0,105.1756,105.1756,104.9588,104.9871,170852.0
2019-03-04 12:15:00,111.34,111.41,110.89,110.98,360432.0,104.9776,105.0436,104.5534,104.6382,360432.0
2019-03-04 12:20:00,110.98,111.14,110.85,110.92,303476.0,104.6382,104.7891,104.5156,104.5816,303476.0
2019-03-04 12:25:00,110.94,111.19,110.85,111.16,323088.0,104.6005,104.8362,104.5156,104.8079,323088.0
2019-03-04 12:30:00,111.16,111.29,111.09,111.19,166295.0,104.8079,104.9305,104.7419,104.8362,166295.0
2019-03-04 12:35:00,111.2,111.21,111.06,111.15,133429.0,104.8456,104.8551,104.7136,104.7985,133429.0
2019-03-04 12:40:00,111.17,111.17,110.87,110.9,154462.0,104.8174,104.8174,104.5345,104.5628,154462.0
2019-03-04 12:45:00,110.9,111.04,110.8,111.04,155052.0,104.5628,104.6948,104.4685,104.6948,155052.0
2019-03-04 12:50:00,111.04,111.23,111.0,111.15,136933.0,104.6948,104.8739,104.6571,104.7985,136933.0
2019-03-04 12:55:00,111.17,111.17,110.93,111.09,137619.0,104.8174,104.8174,104.5911,104.7419,137619.0
2019-03-04 13:00:00,111.09,111.14,110.96,110.96,140967.0,104.7419,104.7891,104.6194,104.6194,140967.0
2019-03-04 13:05:00,110.95,111.05,110.9,110.95,154116.0,104.6099,104.7042,104.5628,104.6099,154116.0
2019-03-04 13:10:00,110.95,111.11,110.9,111.01,169574.0,104.6099,104.7608,104.5628,104.6665,169574.0
2019-03-04 13:15:00,111.02,111.24,110.99,111.21,137197.0,104.6759,104.8834,104.6476,104.8551,137197.0
2019-03-04 13:20:00,111.21,111.41,111.2,111.38,160998.0,104.8551,105.0436,104.8456,105.0154,160998.0
2019-03-04 13:25:00,111.38,111.53,111.29,111.46,169101.0,105.0154,105.1568,104.9305,105.0908,169101.0
2019-03-04 13:30:00,111.47,111.55,111.4,111.4,128853.0,105.1002,105.1756,105.0342,105.0342,128853.0
2019-03-04 13:35:00,111.41,111.49,111.39,111.39,77562.0,105.0436,105.1191,105.0248,105.0248,77562.0
2019-03-04 13:40:00,111.39,111.59,111.38,111.56,105768.0,105.0248,105.2134,105.0154,105.1851,105768.0
2019-03-04 13:45:00,111.56,111.61,111.46,111.57,106139.0,105.1851,105.2322,105.0908,105.1945,106139.0
2019-03-04 13:50:00,111.55,111.74,111.47,111.72,282973.0,105.1756,105.3548,105.1002,105.3359,282973.0
2019-03-04 13:55:00,111.71,111.79,111.63,111.7,231723.0,105.3265,105.4019,105.2511,105.3171,231723.0
2019-03-04 14:00:00,111.7,111.76,111.46,111.5,158882.0,105.3171,105.3736,105.0908,105.1285,158882.0
2019-03-04 14:05:00,111.5,111.52,111.38,111.38,118134.0,105.1285,105.1474,105.0154,105.0154,118134.0
2019-03-04 14:10:00,111.38,111.43,111.3,111.36,154096.0,105.0154,105.0625,104.9399,104.9965,154096.0
2019-03-04 14:15:00,111.35,111.56,111.33,111.55,104635.0,104.9871,105.1851,104.9682,105.1756,104635.0
2019-03-04 14:20:00,111.56,111.65,111.47,111.63,126190.0,105.1851,105.2699,105.1002,105.2511,126190.0
2019-03-04 14:25:00,111.64,111.72,111.58,111.72,175503.0,105.2605,105.3359,105.2039,105.3359,175503.0
2019-03-04 14:30:00,111.72,111.76,111.68,111.72,157643.0,105.3359,105.3736,105.2982,105.3359,157643.0
2019-03-04 14:35:00,111.72,111.84,111.71,111.8,115285.0,105.3359,105.4491,105.3265,105.4114,115285.0
2019-03-04 14:40:00,111.8,111.9,111.79,111.88,158223.0,105.4114,105.5056,105.4019,105.4868,158223.0
2019-03-04 14:45:00,111.88,111.9,111.78,111.79,115968.0,105.4868,105.5056,105.3925,105.4019,115968.0
2019-03-04 14:50:00,111.8,112.0,111.79,111.96,202719.0,105.4114,105.5999,105.4019,105.5622,202719.0
2019-03-04 14:55:00,111.96,111.97,111.76,111.78,137627.0,105.5622,105.5716,105.3736,105.3925,137627.0
2019-03-04 15:00:00,111.77,111.82,111.69,111.71,234191.0,105.3831,105.4302,105.3076,105.3265,234191.0
2019-03-04 15:05:00,111.7,111.75,111.66,111.67,121246.0,105.3171,105.3642,105.2794,105.2888,121246.0
2019-03-04 15:10:00,111.67,111.78,111.62,111.66,169920.0,105.2888,105.3925,105.2416,105.2794,169920.0
2019-03-04 15:15:00,111.66,111.76,111.6,111.75,148763.0,105.2794,105.3736,105.2228,105.3642,148763.0
2019-03-04 15:20:00,111.75,111.85,111.7,111.73,112557.0,105.3642,105.4585,105.3171,105.3454,112557.0
2019-03-04 15:25:00,111.74,111.88,111.67,111.67,258381.0,105.3548,105.4868,105.2888,105.2888,258381.0
2019-03-04 15:30:00,111.68,111.79,111.61,111.75,219140.0,105.2982,105.4019,105.2322,105.3642,219140.0
2019-03-04 15:35:00,111.75,111.95,111.73,111.89,230427.0,105.3642,105.5528,105.3454,105.4962,230427.0
2019-03-04 15:40:00,111.9,112.06,111.89,112.06,350474.0,105.5056,105.6565,105.4962,105.6565,350474.0
2019-03-04 15:45:00,112.05,112.14,111.98,111.98,305220.0,105.6471,105.7319,105.5811,105.5811,305220.0
2019-03-04 15:50:00,111.99,112.26,111.94,112.13,515124.0,105.5905,105.8451,105.5434,105.7225,515124.0
2019-03-04 15:55:00,112.13,112.39,112.01,112.28,1122567.0,105.7225,105.9676,105.6094,105.8639,1122567.0
2019-03-05 09:30:00,112.25,112.3,111.9,111.97,561106.0,105.8356,105.8828,105.5056,105.5716,561106.0
2019-03-05 09:35:00,111.97,112.39,111.81,111.86,325897.0,105.5716,105.9676,105.4208,105.4679,325897.0
2019-03-05 09:40:00,111.85,112.0,111.66,111.74,385520.0,105.4585,105.5999,105.2794,105.3548,385520.0
2019-03-05 09:45:00,111.73,111.78,111.41,111.42,260657.0,105.3454,105.3925,105.0436,105.0531,260657.0
2019-03-05 09:50:00,111.42,111.57,111.25,111.43,252067.0,105.0531,105.1945,104.8928,105.0625,252067.0
2019-03-05 09:55:00,111.44,111.66,111.38,111.5,209271.0,105.0719,105.2794,105.0154,105.1285,209271.0
2019-03-05 10:00:00,111.5,111.76,111.49,111.66,356699.0,105.1285,105.3736,105.1191,105.2794,356699.0
2019-03-05 10:05:00,111.66,111.87,111.52,111.53,157961.0,105.2794,105.4774,105.1474,105.1568,157961.0
2019-03-05 10:10:00,111.52,111.67,111.39,111.51,180212.0,105.1474,105.2888,105.0248,105.1379,180212.0
2019-03-05 10:15:00,111.51,111.61,111.28,111.31,205198.0,105.1379,105.2322,104.9211,104.9494,205198.0
2019-03-05 10:20:00,111.32,111.54,111.23,111.52,207309.0,104.9588,105.1662,104.8739,105.1474,207309.0
2019-03-05 10:25:00,111.52,111.52,111.25,111.41,211737.0,105.1474,105.1474,104.8928,105.0436,211737.0
2019-03-05 10:30:00,111.41,111.69,111.41,111.67,185062.0,105.0436,105.3076,105.0436,105.2888,185062.0
2019-03-05 10:35:00,111.67,111.81,111.64,111.74,146964.0,105.2888,105.4208,105.2605,105.3548,146964.0
2019-03-05 10:40:00,111.73,111.85,111.73,111.79,147589.0,105.3454,105.4585,105.3454,105.4019,147589.0
2019-03-05 10:45:00,111.8,111.8,111.54,111.64,115149.0,105.4114,105.4114,105.1662,105.2605,115149.0
2019-03-05 10:50:00,111.63,111.87,111.62,111.75,146929.0,105.2511,105.4774,105.2416,105.3642,146929.0
2019-03-05 10:55:00,111.74,111.77,111.57,111.63,152559.0,105.3548,105.3831,105.1945,105.2511,152559.0
2019-03-05 11:00:00,111.62,111.68,111.45,111.53,129531.0,105.2416,105.2982,105.0814,105.1568,129531.0
2019-03-05 11:05:00,111.53,111.66,111.46,111.66,123512.0,105.1568,105.2794,105.0908,105.2794,123512.0
2019-03-05 11:10:00,111.65,111.75,111.55,111.56,175505.0,105.2699,105.3642,105.1756,105.1851,175505.0
2019-03-05 11:15:00,111.56,111.72,111.55,111.61,116154.0,105.1851,105.3359,105.1756,105.2322,116154.0
2019-03-05 11:20:00,111.62,111.66,111.57,111.64,109418.0,105.2416,105.2794,105.1945,105.2605,109418.0
2019-03-05 11:25:00,111.64,111.72,111.61,111.67,122418.0,105.2605,105.3359,105.2322,105.2888,122418.0
2019-03-05 11:30:00,111.68,111.73,111.61,111.69,77675.0,105.2982,105.3454,105.2322,105.3076,77675.0
2019-03-05 11:35:00,111.68,111.9,111.63,111.88,118935.0,105.2982,105.5056,105.2511,105.4868,118935.0
2019-03-05 11:40:00,111.88,111.91,111.77,111.79,199346.0,105.4868,105.5151,105.3831,105.4019,199346.0
2019-03-05 11:45:00,111.8,111.8,111.65,111.66,88127.0,105.4114,105.4114,105.2699,105.2794,88127.0
2019-03-05 11:50:00,111.65,111.68,111.5,111.57,167528.0,105.2699,105.2982,105.1285,105.1945,167528.0
2019-03-05 11:55:00,111.55,111.71,111.52,111.68,116038.0,105.1756,105.3265,105.1474,105.2982,116038.0
2019-03-05 12:00:00,111.68,111.71,111.58,111.59,65127.0,105.2982,105.3265,105.2039,105.2134,65127.0
2019-03-05 12:05:00,111.59,111.61,111.53,111.59,114609.0,105.2134,105.2322,105.1568,105.2134,114609.0
2019-03-05 12:10:00,111.58,111.64,111.52,111.57,93018.0,105.2039,105.2605,105.1474,105.1945,93018.0
2019-03-05 12:15:00,111.57,111.57,111.49,111.51,77363.0,105.1945,105.1945,105.1191,105.1379,77363.0
2019-03-05 12:20:00,111.51,111.6,111.49,111.57,78623.0,105.1379,105.2228,105.1191,105.1945,78623.0
2019-03-05 12:25:00,111.57,111.62,111.53,111.6,90511.0,105.1945,105.2416,105.1568,105.2228,90511.0
2019-03-05 12:30:00,111.61,111.69,111.59,111.61,96932.0,105.2322,105.3076,105.2134,105.2322,96932.0
2019-03-05 12:35:00,111.61,111.67,111.57,111.67,90578.0,105.2322,105.2888,105.1945,105.2888,90578.0
2019-03-05 12:40:00,111.67,111.73,111.66,111.72,69588.0,105.2888,105.3454,105.2794,105.3359,69588.0
2019-03-05 12:45:00,111.72,111.74,111.68,111.71,126161.0,105.3359,105.3548,105.2982,105.3265,126161.0
2019-03-05 12:50:00,111.7,111.74,111.61,111.62,76646.0,105.3171,105.3548,105.2322,105.2416,76646.0
2019-03-05 12:55:00,111.63,111.72,111.61,111.65,86366.0,105.2511,105.3359,105.2322,105.2699,86366.0
2019-03-05 13:00:00,111.65,111.73,111.58,111.72,89595.0,105.2699,105.3454,105.2039,105.3359,89595.0
2019-03-05 13:05:00,111.72,111.74,111.68,111.69,77814.0,105.3359,105.3548,105.2982,105.3076,77814.0
2019-03-05 13:10:00,111.7,111.8,111.7,111.79,95965.0,105.3171,105.4114,105.3171,105.4019,95965.0
2019-03-05 13:15:00,111.79,111.8,111.71,111.72,56013.0,105.4019,105.4114,105.3265,105.3359,56013.0
2019-03-05 13:20:00,111.72,111.74,111.65,111.66,130102.0,105.3359,105.3548,105.2699,105.2794,130102.0
2019-03-05 13:25:00,111.66,111.7,111.55,111.57,121875.0,105.2794,105.3171,105.1756,105.1945,121875.0
2019-03-05 13:30:00,111.56,111.61,111.51,111.57,115865.0,105.1851,105.2322,105.1379,105.1945,115865.0
2019-03-05 13:35:00,111.57,111.6,111.52,111.54,68853.0,105.1945,105.2228,105.1474,105.1662,68853.0
2019-03-05 13:40:00,111.54,111.54,111.45,111.52,166865.0,105.1662,105.1662,105.0814,105.1474,166865.0
2019-03-05 13:45:00,111.52,111.6,111.5,111.56,76434.0,105.1474,105.2228,105.1285,105.1851,76434.0
2019-03-05 13:50:00,111.56,111.62,111.55,111.59,98674.0,105.1851,105.2416,105.1756,105.2134,98674.0
2019-03-05 13:55:00,111.59,111.64,111.56,111.58,82279.0,105.2134,105.2605,105.1851,105.2039,82279.0
2019-03-05 14:00:00,111.58,111.66,111.51,111.63,76409.0,105.2039,105.2794,105.1379,105.2511,76409.0
2019-03-05 14:05:00,111.63,111.66,111.61,111.62,50893.0,105.2511,105.2794,105.2322,105.2416,50893.0
2019-03-05 14:10:00,111.62,111.71,111.6,111.61,61022.0,105.2416,105.3265,105.2228,105.2322,61022.0
2019-03-05 14:15:00,111.61,111.69,111.6,111.66,87047.0,105.2322,105.3076,105.2228,105.2794,87047.0
2019-03-05 14:20:00,111.66,111.76,111.65,111.73,71804.0,105.2794,105.3736,105.2699,105.3454,71804.0
2019-03-05 14:25:00,111.73,111.74,111.63,111.7,110123.0,105.3454,105.3548,105.2511,105.3171,110123.0
2019-03-05 14:30:00,111.7,111.77,111.65,111.66,71639.0,105.3171,105.3831,105.2699,105.2794,71639.0
2019-03-05 14:35:00,111.66,111.69,111.61,111.65,70000.0,105.2794,105.3076,105.2322,105.2699,70000.0
2019-03-05 14:40:00,111.64,111.8,111.64,111.73,83137.0,105.2605,105.4114,105.2605,105.3454,83137.0
2019-03-05 14:45:00,111.74,111.76,111.66,111.71,85408.0,105.3548,105.3736,105.2794,105.3265,85408.0
2019-03-05 14:50:00,111.71,111.8,111.71,111.79,96944.0,105.3265,105.4114,105.3265,105.4019,96944.0
2019-03-05 14:55:00,111.79,111.87,111.76,111.86,85315.0,105.4019,105.4774,105.3736,105.4679,85315.0
2019-03-05 15:00:00,111.85,111.86,111.73,111.74,128385.0,105.4585,105.4679,105.3454,105.3548,128385.0
2019-03-05 15:05:00,111.74,111.83,111.73,111.8,108449.0,105.3548,105.4396,105.3454,105.4114,108449.0
2019-03-05 15:10:00,111.81,111.87,111.73,111.76,107596.0,105.4208,105.4774,105.3454,105.3736,107596.0
2019-03-05 15:15:00,111.76,111.83,111.7,111.81,172284.0,105.3736,105.4396,105.3171,105.4208,172284.0
2019-03-05 15:20:00,111.8,111.84,111.76,111.83,89599.0,105.4114,105.4491,105.3736,105.4396,89599.0
2019-03-05 15:25:00,111.84,111.84,111.74,111.79,121039.0,105.4491,105.4491,105.3548,105.4019,121039.0
2019-03-05 15:30:00,111.79,111.81,111.72,111.77,134910.0,105.4019,105.4208,105.3359,105.3831,134910.0
2019-03-05 15:35:00,111.76,111.84,111.75,111.77,186729.0,105.3736,105.4491,105.3642,105.3831,186729.0
2019-03-05 15:40:00,111.76,111.87,111.75,111.85,184546.0,105.3736,105.4774,105.3642,105.4585,184546.0
2019-03-05 15:45:00,111.84,111.95,111.83,111.91,256782.0,105.4491,105.5528,105.4396,105.5151,256782.0
2019-03-05 15:50:00,111.92,111.97,111.85,111.96,363967.0,105.5245,105.5716,105.4585,105.5622,363967.0
2019-03-05 15:55:00,111.95,112.01,111.66,111.68,925190.0,105.5528,105.6094,105.2794,105.2982,925190.0
2019-03-06 09:30:00,111.87,112.42,111.8,112.28,857270.0,105.4774,105.9959,105.4114,105.8639,857270.0
2019-03-06 09:35:00,112.28,112.31,112.0,112.12,332222.0,105.8639,105.8922,105.5999,105.7131,332222.0
2019-03-06 09:40:00,112.13,112.2,112.01,112.18,176095.0,105.7225,105.7885,105.6094,105.7696,176095.0
2019-03-06 09:45:00,112.19,112.35,112.14,112.34,304187.0,105.7791,105.9299,105.7319,105.9205,304187.0
2019-03-06 09:50:00,112.34,112.61,112.27,112.4,451161.0,105.9205,106.1751,105.8545,105.9771,451161.0
2019-03-06 09:55:00,112.4,112.58,112.35,112.54,195159.0,105.9771,106.1468,105.9299,106.1091,195159.0
2019-03-06 10:00:00,112.55,112.59,112.38,112.38,428444.0,106.1185,106.1562,105.9582,105.9582,428444.0
2019-03-06 10:05:00,112.39,112.66,112.35,112.55,283293.0,105.9676,106.2222,105.9299,106.1185,283293.0
2019-03-06 10:10:00,112.55,112.55,112.38,112.5,250494.0,106.1185,106.1185,105.9582,106.0714,250494.0
2019-03-06 10:15:00,112.5,112.57,112.27,112.33,203742.0,106.0714,106.1374,105.8545,105.9111,203742.0
2019-03-06 10:20:00,112.32,112.34,112.06,112.1,204472.0,105.9016,105.9205,105.6565,105.6942,204472.0
2019-03-06 10:25:00,112.11,112.19,112.03,112.05,158210.0,105.7036,105.7791,105.6282,105.6471,158210.0
2019-03-06 10:30:00,112.06,112.09,111.76,111.86,281298.0,105.6565,105.6848,105.3736,105.4679,281298.0
2019-03-06 10:35:00,111.85,112.02,111.85,111.96,147137.0,105.4585,105.6188,105.4585,105.5622,147137.0
2019-03-06 10:40:00,111.95,111.97,111.85,111.86,122999.0,105.5528,105.5716,105.4585,105.4679,122999.0
2019-03-06 10:45:00,111.87,111.99,111.82,111.93,144013.0,105.4774,105.5905,105.4302,105.5339,144013.0
2019-03-06 10:50:00,111.93,112.01,111.86,111.99,153402.0,105.5339,105.6094,105.4679,105.5905,153402.0
2019-03-06 10:55:00,111.99,112.12,111.99,112.02,139868.0,105.5905,105.7131,105.5905,105.6188,139868.0
2019-03-06 11:00:00,112.01,112.14,111.97,112.08,177371.0,105.6094,105.7319,105.5716,105.6754,177371.0
2019-03-06 11:05:00,112.08,112.21,112.08,112.14,226977.0,105.6754,105.7979,105.6754,105.7319,226977.0
2019-03-06 11:10:00,112.14,112.17,112.05,112.09,123779.0,105.7319,105.7602,105.6471,105.6848,123779.0
2019-03-06 11:15:00,112.09,112.18,112.01,112.05,108907.0,105.6848,105.7696,105.6094,105.6471,108907.0
2019-03-06 11:20:00,112.05,112.06,111.77,111.78,180491.0,105.6471,105.6565,105.3831,105.3925,180491.0
2019-03-06 11:25:00,111.79,111.85,111.7,111.75,129095.0,105.4019,105.4585,105.3171,105.3642,129095.0
2019-03-06 11:30:00,111.76,111.81,111.61,111.69,117389.0,105.3736,105.4208,105.2322,105.3076,117389.0
2019-03-06 11:35:00,111.69,111.69,111.51,111.54,139651.0,105.3076,105.3076,105.1379,105.1662,139651.0
2019-03-06 11:40:00,111.55,111.61,111.43,111.5,162741.0,105.1756,105.2322,105.0625,105.1285,162741.0
2019-03-06 11:45:00,111.5,111.72,111.5,111.6,136802.0,105.1285,105.3359,105.1285,105.2228,136802.0
2019-03-06 11:50:00,111.6,111.68,111.51,111.66,157208.0,105.2228,105.2982,105.1379,105.2794,157208.0
2019-03-06 11:55:00,111.67,111.81,111.64,111.74,139742.0,105.2888,105.4208,105.2605,105.3548,139742.0
2019-03-06 12:00:00,111.74,111.89,111.69,111.84,117661.0,105.3548,105.4962,105.3076,105.4491,117661.0
2019-03-06 12:05:00,111.85,111.97,111.84,111.9,134701.0,105.4585,105.5716,105.4491,105.5056,134701.0
2019-03-06 12:10:00,111.89,111.92,111.84,111.85,120956.0,105.4962,105.5245,105.4491,105.4585,120956.0
2019-03-06 12:15:00,111.86,111.92,111.73,111.75,98204.0,105.4679,105.5245,105.3454,105.3642,98204.0
2019-03-06 12:20:00,111.74,111.86,111.69,111.7,139932.0,105.3548,105.4679,105.3076,105.3171,139932.0
2019-03-06 12:25:00,111.71,111.75,111.64,111.74,88576.0,105.3265,105.3642,105.2605,105.3548,88576.0
2019-03-06 12:30:00,111.74,111.9,111.73,111.88,120354.0,105.3548,105.5056,105.3454,105.4868,120354.0
2019-03-06 12:35:00,111.89,111.96,111.8,111.81,110788.0,105.4962,105.5622,105.4114,105.4208,110788.0
2019-03-06 12:40:00,111.81,111.87,111.76,111.79,60912.0,105.4208,105.4774,105.3736,105.4019,60912.0
2019-03-06 12:45:00,111.79,111.79,111.63,111.73,102245.0,105.4019,105.4019,105.2511,105.3454,102245.0
2019-03-06 12:50:00,111.73,111.85,111.67,111.71,136764.0,105.3454,105.4585,105.2888,105.3265,136764.0
2019-03-06 12:55:00,111.7,111.79,111.69,111.75,93404.0,105.3171,105.4019,105.3076,105.3642,93404.0
2019-03-06 13:00:00,111.76,111.81,111.7,111.74,98569.0,105.3736,105.4208,105.3171,105.3548,98569.0
2019-03-06 13:05:00,111.74,111.76,111.63,111.68,108903.0,105.3548,105.3736,105.2511,105.2982,108903.0
2019-03-06 13:10:00,111.68,111.82,111.68,111.78,97099.0,105.2982,105.4302,105.2982,105.3925,97099.0
2019-03-06 13:15:00,111.79,111.92,111.72,111.89,134927.0,105.4019,105.5245,105.3359,105.4962,134927.0
2019-03-06 13:20:00,111.87,111.88,111.67,111.67,65194.0,105.4774,105.4868,105.2888,105.2888,65194.0
2019-03-06 13:25:00,111.67,111.75,111.61,111.66,90488.0,105.2888,105.3642,105.2322,105.2794,90488.0
2019-03-06 13:30:00,111.66,111.81,111.66,111.78,96664.0,105.2794,105.4208,105.2794,105.3925,96664.0
2019-03-06 13:35:00,111.77,111.96,111.76,111.93,135486.0,105.3831,105.5622,105.3736,105.5339,135486.0
2019-03-06 13:40:00,111.93,111.94,111.78,111.8,89821.0,105.5339,105.5434,105.3925,105.4114,89821.0
2019-03-06 13:45:00,111.79,111.84,111.66,111.7,80825.0,105.4019,105.4491,105.2794,105.3171,80825.0
2019-03-06 13:50:00,111.7,111.79,111.65,111.77,85786.0,105.3171,105.4019,105.2699,105.3831,85786.0
2019-03-06 13:55:00,111.78,111.88,111.78,111.85,81707.0,105.3925,105.4868,105.3925,105.4585,81707.0
2019-03-06 14:00:00,111.85,111.95,111.76,111.94,122203.0,105.4585,105.5528,105.3736,105.5434,122203.0
2019-03-06 14:05:00,111.93,111.95,111.77,111.79,115063.0,105.5339,105.5528,105.3831,105.4019,115063.0
2019-03-06 14:10:00,111.79,111.89,111.79,111.83,118581.0,105.4019,105.4962,105.4019,105.4396,118581.0
2019-03-06 14:15:00,111.82,111.83,111.7,111.71,118417.0,105.4302,105.4396,105.3171,105.3265,118417.0
2019-03-06 14:20:00,111.72,111.86,111.69,111.82,62879.0,105.3359,105.4679,105.3076,105.4302,62879.0
2019-03-06 14:25:00,111.82,111.83,111.7,111.7,79152.0,105.4302,105.4396,105.3171,105.3171,79152.0
2019-03-06 14:30:00,111.7,111.77,111.62,111.66,114161.0,105.3171,105.3831,105.2416,105.2794,114161.0
2019-03-06 14:35:00,111.67,111.77,111.66,111.7,81293.0,105.2888,105.3831,105.2794,105.3171,81293.0
2019-03-06 14:40:00,111.7,111.72,111.61,111.65,117477.0,105.3171,105.3359,105.2322,105.2699,117477.0
2019-03-06 14:45:00,111.63,111.79,111.58,111.76,139823.0,105.2511,105.4019,105.2039,105.3736,139823.0
2019-03-06 14:50:00,111.77,111.82,111.68,111.78,94292.0,105.3831,105.4302,105.2982,105.3925,94292.0
2019-03-06 14:55:00,111.78,111.89,111.74,111.83,115473.0,105.3925,105.4962,105.3548,105.4396,115473.0
2019-03-06 15:00:00,111.82,111.92,111.8,111.83,166569.0,105.4302,105.5245,105.4114,105.4396,166569.0
2019-03-06 15:05:00,111.83,111.86,111.69,111.73,106491.0,105.4396,105.4679,105.3076,105.3454,106491.0
2019-03-06 15:10:00,111.73,111.75,111.58,111.58,149067.0,105.3454,105.3642,105.2039,105.2039,149067.0
2019-03-06 15:15:00,111.58,111.66,111.54,111.66,151555.0,105.2039,105.2794,105.1662,105.2794,151555.0
2019-03-06 15:20:00,111.66,111.72,111.64,111.68,118529.0,105.2794,105.3359,105.2605,105.2982,118529.0
2019-03-06 15:25:00,111.68,111.71,111.57,111.67,132097.0,105.2982,105.3265,105.1945,105.2888,132097.0
2019-03-06 15:30:00,111.66,111.87,111.62,111.86,225060.0,105.2794,105.4774,105.2416,105.4679,225060.0
2019-03-06 15:35:00,111.86,111.86,111.76,111.81,139198.0,105.4679,105.4679,105.3736,105.4208,139198.0
2019-03-06 15:40:00,111.81,111.88,111.76,111.85,194915.0,105.4208,105.4868,105.3736,105.4585,194915.0
2019-03-06 15:45:00,111.85,111.85,111.7,111.82,194209.0,105.4585,105.4585,105.3171,105.4302,194209.0
2019-03-06 15:50:00,111.82,112.0,111.81,111.86,414319.0,105.4302,105.5999,105.4208,105.4679,414319.0
2019-03-06 15:55:00,111.86,111.94,111.72,111.74,1028487.0,105.4679,105.5434,105.3359,105.3548,1028487.0
2019-03-07 09:30:00,111.37,111.49,111.12,111.18,509973.0,105.0059,105.1191,104.7702,104.8268,509973.0
2019-03-07 09:35:00,111.18,111.33,111.05,111.29,444087.0,104.8268,104.9682,104.7042,104.9305,444087.0
2019-03-07 09:40:00,111.28,111.55,111.07,111.11,530229.0,104.9211,105.1756,104.7231,104.7608,530229.0
2019-03-07 09:45:00,111.09,111.28,110.98,111.09,380433.0,104.7419,104.9211,104.6382,104.7419,380433.0
2019-03-07 09:50:00,111.11,111.17,110.63,110.69,447647.0,104.7608,104.8174,104.3082,104.3648,447647.0
2019-03-07 09:55:00,110.68,110.75,110.57,110.64,359961.0,104.3554,104.4214,104.2516,104.3176,359961.0
2019-03-07 10:00:00,110.63,110.67,110.35,110.63,525896.0,104.3082,104.3459,104.0442,104.3082,525896.0
2019-03-07 10:05:00,110.62,110.71,110.34,110.65,344398.0,104.2988,104.3836,104.0348,104.3271,344398.0
2019-03-07 10:10:00,110.64,110.69,110.41,110.49,262791.0,104.3176,104.3648,104.1008,104.1762,262791.0
2019-03-07 10:15:00,110.49,110.57,110.15,110.25,385788.0,104.1762,104.2516,103.8556,103.9499,385788.0
2019-03-07 10:20:00,110.26,110.38,110.17,110.36,189445.0,103.9594,104.0725,103.8745,104.0536,189445.0
2019-03-07 10:25:00,110.37,110.42,110.24,110.31,217415.0,104.0631,104.1102,103.9405,104.0065,217415.0
2019-03-07 10:30:00,110.31,110.36,110.19,110.23,252887.0,104.0065,104.0536,103.8934,103.9311,252887.0
2019-03-07 10:35:00,110.23,110.26,110.06,110.15,253720.0,103.9311,103.9594,103.7708,103.8556,253720.0
2019-03-07 10:40:00,110.16,110.16,109.86,109.98,419024.0,103.8651,103.8651,103.5822,103.6954,419024.0
2019-03-07 10:45:00,109.98,110.35,109.97,110.34,203618.0,103.6954,104.0442,103.6859,104.0348,203618.0
2019-03-07 10:50:00,110.34,110.38,110.22,110.38,214306.0,104.0348,104.0725,103.9216,104.0725,214306.0
2019-03-07 10:55:00,110.38,110.48,110.25,110.41,216071.0,104.0725,104.1668,103.9499,104.1008,216071.0
2019-03-07 11:00:00,110.42,110.45,110.13,110.14,317426.0,104.1102,104.1385,103.8368,103.8462,317426.0
2019-03-07 11:05:00,110.14,110.4,110.14,110.39,138931.0,103.8462,104.0914,103.8462,104.0819,138931.0
2019-03-07 11:10:00,110.39,110.54,110.34,110.54,234576.0,104.0819,104.2234,104.0348,104.2234,234576.0
2019-03-07 11:15:00,110.53,110.57,110.33,110.4,245865.0,104.2139,104.2516,104.0254,104.0914,245865.0
2019-03-07 11:20:00,110.4,110.44,110.28,110.36,117449.0,104.0914,104.1291,103.9782,104.0536,117449.0
2019-03-07 11:25:00,110.36,110.42,110.29,110.34,155471.0,104.0536,104.1102,103.9876,104.0348,155471.0
2019-03-07 11:30:00,110.35,110.75,110.35,110.66,311098.0,104.0442,104.4214,104.0442,104.3365,311098.0
2019-03-07 11:35:00,110.66,110.8,110.66,110.71,138296.0,104.3365,104.4685,104.3365,104.3836,138296.0
2019-03-07 11:40:00,110.73,110.86,110.7,110.83,126519.0,104.4025,104.5251,104.3742,104.4968,126519.0
2019-03-07 11:45:00,110.83,110.88,110.75,110.83,158148.0,104.4968,104.5439,104.4214,104.4968,158148.0
2019-03-07 11:50:00,110.82,110.92,110.76,110.83,101108.0,104.4874,104.5816,104.4308,104.4968,101108.0
2019-03-07 11:55:00,110.83,110.88,110.74,110.78,121155.0,104.4968,104.5439,104.4119,104.4496,121155.0
2019-03-07 12:00:00,110.77,110.83,110.69,110.83,112132.0,104.4402,104.4968,104.3648,104.4968,112132.0
2019-03-07 12:05:00,110.83,110.93,110.79,110.88,77038.0,104.4968,104.5911,104.4591,104.5439,77038.0
2019-03-07 12:10:00,110.89,110.92,110.79,110.87,70413.0,104.5534,104.5816,104.4591,104.5345,70413.0
2019-03-07 12:15:00,110.87,110.93,110.75,110.83,87643.0,104.5345,104.5911,104.4214,104.4968,87643.0
2019-03-07 12:20:00,110.84,110.88,110.69,110.79,117795.0,104.5062,104.5439,104.3648,104.4591,117795.0
2019-03-07 12:25:00,110.81,110.91,110.68,110.84,96842.0,104.4779,104.5722,104.3554,104.5062,96842.0
2019-03-07 12:30:00,110.84,110.94,110.55,110.9,303536.0,104.5062,104.6005,104.2328,104.5628,303536.0
2019-03-07 12:35:00,110.91,110.92,110.81,110.9,90943.0,104.5722,104.5816,104.4779,104.5628,90943.0
2019-03-07 12:40:00,110.9,110.99,110.88,110.97,83195.0,104.5628,104.6476,104.5439,104.6288,83195.0
2019-03-07 12:45:00,110.98,111.09,110.92,111.01,105266.0,104.6382,104.7419,104.5816,104.6665,105266.0
2019-03-07 12:50:00,111.01,111.17,110.94,111.16,184656.0,104.6665,104.8174,104.6005,104.8079,184656.0
2019-03-07 12:55:00,111.18,111.21,111.13,111.16,98839.0,104.8268,104.8551,104.7796,104.8079,98839.0
2019-03-07 13:00:00,111.16,111.18,111.06,111.17,90350.0,104.8079,104.8268,104.7136,104.8174,90350.0
2019-03-07 13:05:00,111.16,111.22,111.05,111.1,134021.0,104.8079,104.8645,104.7042,104.7514,134021.0
2019-03-07 13:10:00,111.1,111.2,111.08,111.12,53315.0,104.7514,104.8456,104.7325,104.7702,53315.0
2019-03-07 13:15:00,111.13,111.18,111.02,111.03,73767.0,104.7796,104.8268,104.6759,104.6854,73767.0
2019-03-07 13:20:00,111.04,111.08,110.92,110.92,83618.0,104.6948,104.7325,104.5816,104.5816,83618.0
2019-03-07 13:25:00,110.93,110.99,110.9,110.98,114130.0,104.5911,104.6476,104.5628,104.6382,114130.0
2019-03-07 13:30:00,110.98,110.98,110.74,110.76,110823.0,104.6382,104.6382,104.4119,104.4308,110823.0
2019-03-07 13:35:00,110.76,110.83,110.7,110.8,110538.0,104.4308,104.4968,104.3742,104.4685,110538.0
2019-03-07 13:40:00,110.8,110.92,110.8,110.9,82548.0,104.4685,104.5816,104.4685,104.5628,82548.0
2019-03-07 13:45:00,110.89,110.97,110.84,110.93,59196.0,104.5534,104.6288,104.5062,104.5911,59196.0
2019-03-07 13:50:00,110.93,110.97,110.76,110.79,133973.0,104.5911,104.6288,104.4308,104.4591,133973.0
2019-03-07 13:55:00,110.79,110.81,110.72,110.74,102721.0,104.4591,104.4779,104.3931,104.4119,102721.0
2019-03-07 14:00:00,110.74,110.84,110.65,110.71,117095.0,104.4119,104.5062,104.3271,104.3836,117095.0
2019-03-07 14:05:00,110.72,110.72,110.52,110.61,183309.0,104.3931,104.3931,104.2045,104.2894,183309.0
2019-03-07 14:10:00,110.61,110.65,110.43,110.45,102614.0,104.2894,104.3271,104.1196,104.1385,102614.0
2019-03-07 14:15:00,110.44,110.44,110.37,110.41,114790.0,104.1291,104.1291,104.0631,104.1008,114790.0
2019-03-07 14:20:00,110.41,110.48,110.39,110.41,91209.0,104.1008,104.1668,104.0819,104.1008,91209.0
2019-03-07 14:25:00,110.4,110.53,110.36,110.48,91941.0,104.0914,104.2139,104.0536,104.1668,91941.0
2019-03-07 14:30:00,110.48,110.54,110.31,110.36,112455.0,104.1668,104.2234,104.0065,104.0536,112455.0
2019-03-07 14:35:00,110.36,110.43,110.13,110.18,143636.0,104.0536,104.1196,103.8368,103.8839,143636.0
2019-03-07 14:40:00,110.18,110.26,110.09,110.21,194827.0,103.8839,103.9594,103.7991,103.9122,194827.0
2019-03-07 14:45:00,110.21,110.22,110.04,110.11,171712.0,103.9122,103.9216,103.7519,103.8179,171712.0
2019-03-07 14:50:00,110.1,110.18,110.02,110.12,174479.0,103.8085,103.8839,103.7331,103.8274,174479.0
2019-03-07 14:55:00,110.12,110.16,109.93,110.07,246079.0,103.8274,103.8651,103.6482,103.7802,246079.0
2019-03-07 15:00:00,110.08,110.09,109.94,110.03,196194.0,103.7896,103.7991,103.6576,103.7425,196194.0
2019-03-07 15:05:00,110.04,110.16,110.0,110.14,148792.0,103.7519,103.8651,103.7142,103.8462,148792.0
2019-03-07 15:10:00,110.14,110.21,110.07,110.09,174252.0,103.8462,103.9122,103.7802,103.7991,174252.0
2019-03-07 15:15:00,110.1,110.18,110.06,110.16,196921.0,103.8085,103.8839,103.7708,103.8651,196921.0
2019-03-07 15:20:00,110.15,110.25,110.08,110.21,211622.0,103.8556,103.9499,103.7896,103.9122,211622.0
2019-03-07 15:25:00,110.22,110.33,109.97,110.01,258060.0,103.9216,104.0254,103.6859,103.7236,258060.0
2019-03-07 15:30:00,110.01,110.27,110.0,110.17,233716.0,103.7236,103.9688,103.7142,103.8745,233716.0
2019-03-07 15:35:00,110.16,110.41,110.16,110.37,223807.0,103.8651,104.1008,103.8651,104.0631,223807.0
2019-03-07 15:40:00,110.37,110.37,110.16,110.29,276996.0,104.0631,104.0631,103.8651,103.9876,276996.0
2019-03-07 15:45:00,110.29,110.38,110.19,110.25,250764.0,103.9876,104.0725,103.8934,103.9499,250764.0
2019-03-07 15:50:00,110.26,110.31,110.15,110.2,442734.0,103.9594,104.0065,103.8556,103.9028,442734.0
2019-03-07 15:55:00,110.21,110.5,110.21,110.38,1036317.0,103.9122,104.1856,103.9122,104.0725,1036317.0
2019-03-08 09:30:00,109.16,109.62,108.8,109.1,1222855.0,102.9222,103.3559,102.5828,102.8656,1222855.0
2019-03-08 09:35:00,109.08,109.33,108.95,109.19,482030.0,102.8468,103.0825,102.7242,102.9505,482030.0
2019-03-08 09:40:00,109.19,109.21,108.81,109.0,555887.0,102.9505,102.9694,102.5922,102.7714,555887.0
2019-03-08 09:45:00,108.96,109.34,108.92,109.26,421278.0,102.7336,103.0919,102.6959,103.0165,421278.0
2019-03-08 09:50:00,109.26,109.37,109.01,109.13,335834.0,103.0165,103.1202,102.7808,102.8939,335834.0
2019-03-08 09:55:00,109.13,109.36,109.07,109.2,383257.0,102.8939,103.1108,102.8374,102.9599,383257.0
2019-03-08 10:00:00,109.2,109.28,109.02,109.23,346736.0,102.9599,103.0354,102.7902,102.9882,346736.0
2019-03-08 10:05:00,109.23,109.32,109.14,109.26,467861.0,102.9882,103.0731,102.9034,103.0165,467861.0
2019-03-08 10:10:00,109.26,109.47,109.2,109.3,445420.0,103.0165,103.2145,102.9599,103.0542,445420.0
2019-03-08 10:15:00,109.29,109.34,109.19,109.27,267582.0,103.0448,103.0919,102.9505,103.0259,267582.0
2019-03-08 10:20:00,109.28,109.46,109.23,109.29,190783.0,103.0354,103.2051,102.9882,103.0448,190783.0
2019-03-08 10:25:00,109.3,109.5,109.26,109.43,190903.0,103.0542,103.2428,103.0165,103.1768,190903.0
2019-03-08 10:30:00,109.44,109.58,109.25,109.26,188196.0,103.1862,103.3182,103.0071,103.0165,188196.0
2019-03-08 10:35:00,109.27,109.46,109.25,109.27,188761.0,103.0259,103.2051,103.0071,103.0259,188761.0
2019-03-08 10:40:00,109.26,109.59,109.2,109.58,305038.0,103.0165,103.3276,102.9599,103.3182,305038.0
2019-03-08 10:45:00,109.59,109.77,109.57,109.68,256647.0,103.3276,103.4974,103.3088,103.4125,256647.0
2019-03-08 10:50:00,109.67,109.67,109.5,109.54,161682.0,103.4031,103.4031,103.2428,103.2805,161682.0
2019-03-08 10:55:00,109.54,109.63,109.4,109.41,168842.0,103.2805,103.3654,103.1485,103.1579,168842.0
2019-03-08 11:00:00,109.41,109.61,109.36,109.49,180915.0,103.1579,103.3465,103.1108,103.2334,180915.0
2019-03-08 11:05:00,109.48,109.62,109.4,109.5,194854.0,103.2239,103.3559,103.1485,103.2428,194854.0
2019-03-08 11:10:00,109.52,109.69,109.43,109.64,159021.0,103.2616,103.4219,103.1768,103.3748,159021.0
2019-03-08 11:15:00,109.64,109.84,109.64,109.68,209528.0,103.3748,103.5634,103.3748,103.4125,209528.0
2019-03-08 11:20:00,109.69,109.78,109.57,109.73,172773.0,103.4219,103.5068,103.3088,103.4596,172773.0
2019-03-08 11:25:00,109.73,109.88,109.71,109.73,236406.0,103.4596,103.6011,103.4408,103.4596,236406.0
2019-03-08 11:30:00,109.74,109.86,109.67,109.68,101721.0,103.4691,103.5822,103.4031,103.4125,101721.0
2019-03-08 11:35:00,109.68,109.73,109.57,109.59,88819.0,103.4125,103.4596,103.3088,103.3276,88819.0
2019-03-08 11:40:00,109.59,109.63,109.53,109.6,130823.0,103.3276,103.3654,103.2711,103.3371,130823.0
2019-03-08 11:45:00,109.59,109.81,109.58,109.69,126915.0,103.3276,103.5351,103.3182,103.4219,126915.0
2019-03-08 11:50:00,109.69,109.79,109.61,109.72,128833.0,103.4219,103.5162,103.3465,103.4502,128833.0
2019-03-08 11:55:00,109.72,109.77,109.59,109.61,145164.0,103.4502,103.4974,103.3276,103.3465,145164.0
2019-03-08 12:00:00,109.62,109.7,109.61,109.63,126662.0,103.3559,103.4314,103.3465,103.3654,126662.0
2019-03-08 12:05:00,109.63,109.63,109.42,109.45,131510.0,103.3654,103.3654,103.1674,103.1956,131510.0
2019-03-08 12:10:00,109.45,109.54,109.36,109.52,179761.0,103.1956,103.2805,103.1108,103.2616,179761.0
2019-03-08 12:15:00,109.53,109.56,109.39,109.39,256865.0,103.2711,103.2994,103.1391,103.1391,256865.0
2019-03-08 12:20:00,109.39,109.47,109.25,109.26,218379.0,103.1391,103.2145,103.0071,103.0165,218379.0
2019-03-08 12:25:00,109.26,109.5,109.24,109.49,161714.0,103.0165,103.2428,102.9976,103.2334,161714.0
2019-03-08 12:30:00,109.49,109.53,109.38,109.42,165450.0,103.2334,103.2711,103.1296,103.1674,165450.0
2019-03-08 12:35:00,109.43,109.53,109.42,109.43,150436.0,103.1768,103.2711,103.1674,103.1768,150436.0
2019-03-08 12:40:00,109.43,109.54,109.38,109.45,88269.0,103.1768,103.2805,103.1296,103.1956,88269.0
2019-03-08 12:45:00,109.45,109.53,109.42,109.48,190357.0,103.1956,103.2711,103.1674,103.2239,190357.0
2019-03-08 12:50:00,109.48,109.49,109.34,109.42,166055.0,103.2239,103.2334,103.0919,103.1674,166055.0
2019-03-08 12:55:00,109.4,109.47,109.37,109.43,151769.0,103.1485,103.2145,103.1202,103.1768,151769.0
2019-03-08 13:00:00,109.42,109.53,109.42,109.5,148520.0,103.1674,103.2711,103.1674,103.2428,148520.0
2019-03-08 13:05:00,109.5,109.53,109.38,109.41,123105.0,103.2428,103.2711,103.1296,103.1579,123105.0
2019-03-08 13:10:00,109.4,109.58,109.4,109.51,101435.0,103.1485,103.3182,103.1485,103.2522,101435.0
2019-03-08 13:15:00,109.51,109.52,109.41,109.49,139617.0,103.2522,103.2616,103.1579,103.2334,139617.0
2019-03-08 13:20:00,109.48,109.51,109.37,109.51,100392.0,103.2239,103.2522,103.1202,103.2522,100392.0
2019-03-08 13:25:00,109.5,109.56,109.48,109.55,86508.0,103.2428,103.2994,103.2239,103.2899,86508.0
2019-03-08 13:30:00,109.55,109.56,109.42,109.49,110912.0,103.2899,103.2994,103.1674,103.2334,110912.0
2019-03-08 13:35:00,109.49,109.68,109.46,109.67,122000.0,103.2334,103.4125,103.2051,103.4031,122000.0
2019-03-08 13:40:00,109.68,109.74,109.67,109.68,82894.0,103.4125,103.4691,103.4031,103.4125,82894.0
2019-03-08 13:45:00,109.67,109.84,109.67,109.81,125776.0,103.4031,103.5634,103.4031,103.5351,125776.0
2019-03-08 13:50:00,109.8,109.81,109.66,109.68,73599.0,103.5256,103.5351,103.3936,103.4125,73599.0
2019-03-08 13:55:00,109.69,109.72,109.63,109.68,58441.0,103.4219,103.4502,103.3654,103.4125,58441.0
2019-03-08 14:00:00,109.68,109.69,109.56,109.61,89745.0,103.4125,103.4219,103.2994,103.3465,89745.0
2019-03-08 14:05:00,109.59,109.72,109.58,109.7,85798.0,103.3276,103.4502,103.3182,103.4314,85798.0
2019-03-08 14:10:00,109.7,109.79,109.63,109.68,100291.0,103.4314,103.5162,103.3654,103.4125,100291.0
2019-03-08 14:15:00,109.68,109.82,109.68,109.8,88677.0,103.4125,103.5445,103.4125,103.5256,88677.0
2019-03-08 14:20:00,109.8,109.9,109.77,109.87,98172.0,103.5256,103.6199,103.4974,103.5916,98172.0
2019-03-08 14:25:00,109.87,109.94,109.85,109.88,109751.0,103.5916,103.6576,103.5728,103.6011,109751.0
2019-03-08 14:30:00,109.89,110.01,109.88,109.95,196512.0,103.6105,103.7236,103.6011,103.6671,196512.0
2019-03-08 14:35:00,109.95,110.07,109.93,109.97,142583.0,103.6671,103.7802,103.6482,103.6859,142583.0
2019-03-08 14:40:00,109.97,110.14,109.97,110.11,121780.0,103.6859,103.8462,103.6859,103.8179,121780.0
2019-03-08 14:45:00,110.11,110.21,110.07,110.11,134241.0,103.8179,103.9122,103.7802,103.8179,134241.0
2019-03-08 14:50:00,110.12,110.38,110.12,110.3,179962.0,103.8274,104.0725,103.8274,103.9971,179962.0
2019-03-08 14:55:00,110.3,110.33,110.16,110.2,173353.0,103.9971,104.0254,103.8651,103.9028,173353.0
2019-03-08 15:00:00,110.2,110.26,110.14,110.18,109601.0,103.9028,103.9594,103.8462,103.8839,109601.0
2019-03-08 15:05:00,110.17,110.39,110.13,110.28,230472.0,103.8745,104.0819,103.8368,103.9782,230472.0
2019-03-08 15:10:00,110.29,110.29,110.1,110.19,210138.0,103.9876,103.9876,103.8085,103.8934,210138.0
2019-03-08 15:15:00,110.19,110.21,110.05,110.08,127135.0,103.8934,103.9122,103.7614,103.7896,127135.0
2019-03-08 15:20:00,110.08,110.14,110.02,110.05,149029.0,103.7896,103.8462,103.7331,103.7614,149029.0
2019-03-08 15:25:00,110.04,110.08,109.96,109.96,211293.0,103.7519,103.7896,103.6765,103.6765,211293.0
2019-03-08 15:30:00,109.95,110.24,109.92,110.23,284898.0,103.6671,103.9405,103.6388,103.9311,284898.0
2019-03-08 15:35:00,110.24,110.24,110.09,110.17,320782.0,103.9405,103.9405,103.7991,103.8745,320782.0
2019-03-08 15:40:00,110.17,110.39,110.17,110.38,210918.0,103.8745,104.0819,103.8745,104.0725,210918.0
2019-03-08 15:45:00,110.38,110.48,110.35,110.35,390965.0,104.0725,104.1668,104.0442,104.0442,390965.0
2019-03-08 15:50:00,110.34,110.55,110.34,110.42,377229.0,104.0348,104.2328,104.0348,104.1102,377229.0
2019-03-08 15:55:00,110.42,110.71,110.33,110.52,1060429.0,104.1102,104.3836,104.0254,104.2045,1060429.0
2019-03-11 09:30:00,110.99,111.66,110.98,111.62,842419.0,104.6476,105.2794,104.6382,105.2416,842419.0
2019-03-11 09:35:00,111.63,112.03,111.63,111.94,498477.0,105.2511,105.6282,105.2511,105.5434,498477.0
2019-03-11 09:40:00,111.94,112.01,111.8,111.92,530082.0,105.5434,105.6094,105.4114,105.5245,530082.0
2019-03-11 09:45:00,111.93,112.29,111.9,112.25,390279.0,105.5339,105.8734,105.5056,105.8356,390279.0
2019-03-11 09:50:00,112.26,112.29,112.13,112.16,241650.0,105.8451,105.8734,105.7225,105.7508,241650.0
2019-03-11 09:55:00,112.16,112.2,112.02,112.09,225832.0,105.7508,105.7885,105.6188,105.6848,225832.0
2019-03-11 10:00:00,112.09,112.36,112.05,112.29,284662.0,105.6848,105.9394,105.6471,105.8734,284662.0
2019-03-11 10:05:00,112.29,112.31,112.16,112.19,195873.0,105.8734,105.8922,105.7508,105.7791,195873.0
2019-03-11 10:10:00,112.19,112.35,112.1,112.28,205495.0,105.7791,105.9299,105.6942,105.8639,205495.0
2019-03-11 10:15:00,112.28,112.32,112.09,112.24,187933.0,105.8639,105.9016,105.6848,105.8262,187933.0
2019-03-11 10:20:00,112.24,112.29,112.1,112.13,178777.0,105.8262,105.8734,105.6942,105.7225,178777.0
2019-03-11 10:25:00,112.13,112.21,112.1,112.17,202928.0,105.7225,105.7979,105.6942,105.7602,202928.0
2019-03-11 10:30:00,112.17,112.27,112.12,112.15,276938.0,105.7602,105.8545,105.7131,105.7414,276938.0
2019-03-11 10:35:00,112.15,112.22,112.04,112.11,191593.0,105.7414,105.8074,105.6376,105.7036,191593.0
2019-03-11 10:40:00,112.11,112.3,112.08,112.25,354732.0,105.7036,105.8828,105.6754,105.8356,354732.0
2019-03-11 10:45:00,112.25,112.33,112.23,112.32,191256.0,105.8356,105.9111,105.8168,105.9016,191256.0
2019-03-11 10:50:00,112.32,112.44,112.31,112.37,247075.0,105.9016,106.0148,105.8922,105.9488,247075.0
2019-03-11 10:55:00,112.36,112.45,112.32,112.43,188924.0,105.9394,106.0242,105.9016,106.0054,188924.0
2019-03-11 11:00:00,112.43,112.54,112.35,112.48,309189.0,106.0054,106.1091,105.9299,106.0525,309189.0
2019-03-11 11:05:00,112.48,112.5,112.41,112.45,216702.0,106.0525,106.0714,105.9865,106.0242,216702.0
2019-03-11 11:10:00,112.44,112.49,112.41,112.45,233624.0,106.0148,106.0619,105.9865,106.0242,233624.0
2019-03-11 11:15:00,112.45,112.45,112.22,112.31,217613.0,106.0242,106.0242,105.8074,105.8922,217613.0
2019-03-11 11:20:00,112.3,112.39,112.26,112.39,139195.0,105.8828,105.9676,105.8451,105.9676,139195.0
2019-03-11 11:25:00,112.38,112.54,112.36,112.52,214349.0,105.9582,106.1091,105.9394,106.0902,214349.0
2019-03-11 11:30:00,112.52,112.6,112.48,112.58,258490.0,106.0902,106.1656,106.0525,106.1468,258490.0
2019-03-11 11:35:00,112.59,112.86,112.57,112.81,297890.0,106.1562,106.4108,106.1374,106.3636,297890.0
2019-03-11 11:40:00,112.82,112.83,112.71,112.74,162852.0,106.3731,106.3825,106.2694,106.2976,162852.0
2019-03-11 11:45:00,112.75,112.77,112.6,112.64,157704.0,106.3071,106.3259,106.1656,106.2034,157704.0
2019-03-11 11:50:00,112.64,112.66,112.51,112.58,143058.0,106.2034,106.2222,106.0808,106.1468,143058.0
2019-03-11 11:55:00,112.59,112.7,112.58,112.69,177156.0,106.1562,106.2599,106.1468,106.2505,177156.0
2019-03-11 12:00:00,112.69,112.76,112.54,112.75,169791.0,106.2505,106.3165,106.1091,106.3071,169791.0
2019-03-11 12:05:00,112.76,112.79,112.69,112.71,150403.0,106.3165,106.3448,106.2505,106.2694,150403.0
2019-03-11 12:10:00,112.72,112.74,112.62,112.65,124169.0,106.2788,106.2976,106.1845,106.2128,124169.0
2019-03-11 12:15:00,112.64,112.66,112.54,112.56,126310.0,106.2034,106.2222,106.1091,106.1279,126310.0
2019-03-11 12:20:00,112.56,112.71,112.54,112.63,158460.0,106.1279,106.2694,106.1091,106.1939,158460.0
2019-03-11 12:25:00,112.62,112.71,112.56,112.69,230545.0,106.1845,106.2694,106.1279,106.2505,230545.0
2019-03-11 12:30:00,112.68,112.87,112.68,112.86,243224.0,106.2411,106.4202,106.2411,106.4108,243224.0
2019-03-11 12:35:00,112.86,112.93,112.85,112.87,200834.0,106.4108,106.4768,106.4014,106.4202,200834.0
2019-03-11 12:40:00,112.87,112.92,112.79,112.82,168302.0,106.4202,106.4674,106.3448,106.3731,168302.0
2019-03-11 12:45:00,112.81,112.91,112.62,112.65,274480.0,106.3636,106.4579,106.1845,106.2128,274480.0
2019-03-11 12:50:00,112.65,112.68,112.56,112.58,92989.0,106.2128,106.2411,106.1279,106.1468,92989.0
2019-03-11 12:55:00,112.57,112.6,112.55,112.57,71245.0,106.1374,106.1656,106.1185,106.1374,71245.0
2019-03-11 13:00:00,112.57,112.61,112.48,112.49,141093.0,106.1374,106.1751,106.0525,106.0619,141093.0
2019-03-11 13:05:00,112.48,112.6,112.47,112.58,162536.0,106.0525,106.1656,106.0431,106.1468,162536.0
2019-03-11 13:10:00,112.58,112.65,112.55,112.64,118765.0,106.1468,106.2128,106.1185,106.2034,118765.0
2019-03-11 13:15:00,112.64,112.74,112.61,112.72,130066.0,106.2034,106.2976,106.1751,106.2788,130066.0
2019-03-11 13:20:00,112.73,112.75,112.71,112.75,88538.0,106.2882,106.3071,106.2694,106.3071,88538.0
2019-03-11 13:25:00,112.75,112.8,112.74,112.79,160083.0,106.3071,106.3542,106.2976,106.3448,160083.0
2019-03-11 13:30:00,112.8,112.92,112.78,112.91,147029.0,106.3542,106.4674,106.3354,106.4579,147029.0
2019-03-11 13:35:00,112.92,112.92,112.83,112.83,115615.0,106.4674,106.4674,106.3825,106.3825,115615.0
2019-03-11 13:40:00,112.83,112.94,112.8,112.92,151225.0,106.3825,106.4862,106.3542,106.4674,151225.0
2019-03-11 13:45:00,112.91,112.91,112.79,112.8,168262.0,106.4579,106.4579,106.3448,106.3542,168262.0
2019-03-11 13:50:00,112.81,112.83,112.74,112.82,81920.0,106.3636,106.3825,106.2976,106.3731,81920.0
2019-03-11 13:55:00,112.81,112.83,112.76,112.8,115316.0,106.3636,106.3825,106.3165,106.3542,115316.0
2019-03-11 14:00:00,112.8,112.8,112.74,112.77,117152.0,106.3542,106.3542,106.2976,106.3259,117152.0
2019-03-11 14:05:00,112.76,112.82,112.68,112.72,157755.0,106.3165,106.3731,106.2411,106.2788,157755.0
2019-03-11 14:10:00,112.73,112.75,112.65,112.72,117653.0,106.2882,106.3071,106.2128,106.2788,117653.0
2019-03-11 14:15:00,112.71,112.71,112.6,112.63,140438.0,106.2694,106.2694,106.1656,106.1939,140438.0
2019-03-11 14:20:00,112.64,112.7,112.62,112.65,169346.0,106.2034,106.2599,106.1845,106.2128,169346.0
2019-03-11 14:25:00,112.65,112.67,112.51,112.51,129818.0,106.2128,106.2316,106.0808,106.0808,129818.0
2019-03-11 14:30:00,112.52,112.72,112.48,112.64,206094.0,106.0902,106.2788,106.0525,106.2034,206094.0
2019-03-11 14:35:00,112.64,112.81,112.58,112.78,152274.0,106.2034,106.3636,106.1468,106.3354,152274.0
2019-03-11 14:40:00,112.77,112.79,112.69,112.7,112885.0,106.3259,106.3448,106.2505,106.2599,112885.0
2019-03-11 14:45:00,112.7,112.74,112.65,112.72,113533.0,106.2599,106.2976,106.2128,106.2788,113533.0
2019-03-11 14:50:00,112.73,112.76,112.66,112.73,139226.0,106.2882,106.3165,106.2222,106.2882,139226.0
2019-03-11 14:55:00,112.73,112.78,112.69,112.74,129492.0,106.2882,106.3354,106.2505,106.2976,129492.0
2019-03-11 15:00:00,112.73,112.73,112.62,112.66,185251.0,106.2882,106.2882,106.1845,106.2222,185251.0
2019-03-11 15:05:00,112.66,112.7,112.63,112.68,114459.0,106.2222,106.2599,106.1939,106.2411,114459.0
2019-03-11 15:10:00,112.68,112.78,112.67,112.78,119695.0,106.2411,106.3354,106.2316,106.3354,119695.0
2019-03-11 15:15:00,112.78,112.83,112.73,112.81,158578.0,106.3354,106.3825,106.2882,106.3636,158578.0
2019-03-11 15:20:00,112.81,112.91,112.78,112.89,249995.0,106.3636,106.4579,106.3354,106.4391,249995.0
2019-03-11 15:25:00,112.89,112.9,112.77,112.84,242694.0,106.4391,106.4485,106.3259,106.3919,242694.0
2019-03-11 15:30:00,112.84,112.94,112.81,112.93,225672.0,106.3919,106.4862,106.3636,106.4768,225672.0
2019-03-11 15:35:00,112.93,112.95,112.86,112.88,375344.0,106.4768,106.4956,106.4108,106.4296,375344.0
2019-03-11 15:40:00,112.88,112.88,112.76,112.79,310182.0,106.4296,106.4296,106.3165,106.3448,310182.0
2019-03-11 15:45:00,112.8,112.83,112.67,112.69,434471.0,106.3542,106.3825,106.2316,106.2505,434471.0
2019-03-11 15:50:00,112.7,112.77,112.68,112.73,450274.0,106.2599,106.3259,106.2411,106.2882,450274.0
2019-03-11 15:55:00,112.73,112.89,112.73,112.83,1355112.0,106.2882,106.4391,106.2882,106.3825,1355112.0
2019-03-12 09:30:00,112.82,113.03,112.64,112.88,696493.0,106.3731,106.5711,106.2034,106.4296,696493.0
2019-03-12 09:35:00,112.88,113.01,112.77,112.93,391135.0,106.4296,106.5522,106.3259,106.4768,391135.0
2019-03-12 09:40:00,112.92,113.02,112.75,112.76,339124.0,106.4674,106.5616,106.3071,106.3165,339124.0
2019-03-12 09:45:00,112.77,112.93,112.74,112.91,255421.0,106.3259,106.4768,106.2976,106.4579,255421.0
2019-03-12 09:50:00,112.92,113.02,112.87,112.99,243167.0,106.4674,106.5616,106.4202,106.5334,243167.0
2019-03-12 09:55:00,112.99,113.11,112.9,112.99,187042.0,106.5334,106.6465,106.4485,106.5334,187042.0
2019-03-12 10:00:00,113.0,113.05,112.8,112.98,225368.0,106.5428,106.5899,106.3542,106.5239,225368.0
2019-03-12 10:05:00,112.98,113.14,112.97,113.06,315496.0,106.5239,106.6748,106.5145,106.5994,315496.0
2019-03-12 10:10:00,113.07,113.09,112.93,113.06,255310.0,106.6088,106.6276,106.4768,106.5994,255310.0
2019-03-12 10:15:00,113.05,113.35,113.02,113.34,509425.0,106.5899,106.8728,106.5616,106.8634,509425.0
2019-03-12 10:20:00,113.35,113.37,113.17,113.31,297158.0,106.8728,106.8916,106.7031,106.8351,297158.0
2019-03-12 10:25:00,113.32,113.36,113.28,113.33,177241.0,106.8445,106.8822,106.8068,106.8539,177241.0
2019-03-12 10:30:00,113.33,113.52,113.32,113.5,501137.0,106.8539,107.0331,106.8445,107.0142,501137.0
2019-03-12 10:35:00,113.51,113.61,113.45,113.56,396244.0,107.0236,107.1179,106.9671,107.0708,396244.0
2019-03-12 10:40:00,113.57,113.76,113.54,113.7,339116.0,107.0802,107.2594,107.0519,107.2028,339116.0
2019-03-12 10:45:00,113.71,113.8,113.66,113.8,303399.0,107.2122,107.2971,107.1651,107.2971,303399.0
2019-03-12 10:50:00,113.8,113.89,113.76,113.84,279008.0,107.2971,107.3819,107.2594,107.3348,279008.0
2019-03-12 10:55:00,113.84,113.87,113.7,113.82,246944.0,107.3348,107.3631,107.2028,107.3159,246944.0
2019-03-12 11:00:00,113.8,113.81,113.65,113.69,434093.0,107.2971,107.3065,107.1556,107.1934,434093.0
2019-03-12 11:05:00,113.7,113.78,113.58,113.73,174258.0,107.2028,107.2782,107.0896,107.2311,174258.0
2019-03-12 11:10:00,113.72,113.81,113.52,113.6,253962.0,107.2216,107.3065,107.0331,107.1085,253962.0
2019-03-12 11:15:00,113.6,113.63,113.45,113.57,182122.0,107.1085,107.1368,106.9671,107.0802,182122.0
2019-03-12 11:20:00,113.57,113.67,113.51,113.61,185892.0,107.0802,107.1745,107.0236,107.1179,185892.0
2019-03-12 11:25:00,113.62,113.72,113.55,113.66,191846.0,107.1274,107.2216,107.0614,107.1651,191846.0
2019-03-12 11:30:00,113.67,113.77,113.62,113.73,237851.0,107.1745,107.2688,107.1274,107.2311,237851.0
2019-03-12 11:35:00,113.73,113.8,113.63,113.73,339354.0,107.2311,107.2971,107.1368,107.2311,339354.0
2019-03-12 11:40:00,113.72,113.83,113.64,113.79,282370.0,107.2216,107.3254,107.1462,107.2876,282370.0
2019-03-12 11:45:00,113.78,113.84,113.73,113.8,125824.0,107.2782,107.3348,107.2311,107.2971,125824.0
2019-03-12 11:50:00,113.8,113.92,113.75,113.89,268171.0,107.2971,107.4102,107.2499,107.3819,268171.0
2019-03-12 11:55:00,113.89,113.97,113.84,113.96,272749.0,107.3819,107.4574,107.3348,107.4479,272749.0
2019-03-12 12:00:00,113.96,113.98,113.79,113.81,310860.0,107.4479,107.4668,107.2876,107.3065,310860.0
2019-03-12 12:05:00,113.81,113.84,113.69,113.75,265567.0,107.3065,107.3348,107.1934,107.2499,265567.0
2019-03-12 12:10:00,113.75,113.87,113.74,113.85,117671.0,107.2499,107.3631,107.2405,107.3442,117671.0
2019-03-12 12:15:00,113.86,113.88,113.76,113.76,134981.0,107.3536,107.3725,107.2594,107.2594,134981.0
2019-03-12 12:20:00,113.76,113.91,113.74,113.87,217872.0,107.2594,107.4008,107.2405,107.3631,217872.0
2019-03-12 12:25:00,113.88,113.94,113.81,113.84,185004.0,107.3725,107.4291,107.3065,107.3348,185004.0
2019-03-12 12:30:00,113.85,113.9,113.79,113.83,121709.0,107.3442,107.3914,107.2876,107.3254,121709.0
2019-03-12 12:35:00,113.83,113.88,113.78,113.85,112929.0,107.3254,107.3725,107.2782,107.3442,112929.0
2019-03-12 12:40:00,113.86,113.93,113.85,113.9,114254.0,107.3536,107.4196,107.3442,107.3914,114254.0
2019-03-12 12:45:00,113.91,113.99,113.89,113.94,145688.0,107.4008,107.4762,107.3819,107.4291,145688.0
2019-03-12 12:50:00,113.94,113.98,113.88,113.95,154078.0,107.4291,107.4668,107.3725,107.4385,154078.0
2019-03-12 12:55:00,113.95,113.96,113.89,113.95,131349.0,107.4385,107.4479,107.3819,107.4385,131349.0
2019-03-12 13:00:00,113.95,113.97,113.82,113.87,230697.0,107.4385,107.4574,107.3159,107.3631,230697.0
2019-03-12 13:05:00,113.87,113.95,113.85,113.92,93967.0,107.3631,107.4385,107.3442,107.4102,93967.0
2019-03-12 13:10:00,113.91,113.92,113.77,113.77,140585.0,107.4008,107.4102,107.2688,107.2688,140585.0
2019-03-12 13:15:00,113.78,113.8,113.72,113.78,119079.0,107.2782,107.2971,107.2216,107.2782,119079.0
2019-03-12 13:20:00,113.79,113.82,113.71,113.77,164606.0,107.2876,107.3159,107.2122,107.2688,164606.0
2019-03-12 13:25:00,113.77,113.82,113.7,113.71,134254.0,107.2688,107.3159,107.2028,107.2122,134254.0
2019-03-12 13:30:00,113.71,113.75,113.63,113.7,121344.0,107.2122,107.2499,107.1368,107.2028,121344.0
2019-03-12 13:35:00,113.69,113.75,113.64,113.74,105079.0,107.1934,107.2499,107.1462,107.2405,105079.0
2019-03-12 13:40:00,113.74,113.8,113.71,113.73,105860.0,107.2405,107.2971,107.2122,107.2311,105860.0
2019-03-12 13:45:00,113.73,113.85,113.73,113.78,112660.0,107.2311,107.3442,107.2311,107.2782,112660.0
2019-03-12 13:50:00,113.79,113.81,113.74,113.74,104392.0,107.2876,107.3065,107.2405,107.2405,104392.0
2019-03-12 13:55:00,113.75,113.76,113.69,113.71,144440.0,107.2499,107.2594,107.1934,107.2122,144440.0
2019-03-12 14:00:00,113.71,113.75,113.61,113.64,172595.0,107.2122,107.2499,107.1179,107.1462,172595.0
2019-03-12 14:05:00,113.64,113.66,113.59,113.64,127075.0,107.1462,107.1651,107.0991,107.1462,127075.0
2019-03-12 14:10:00,113.64,113.7,113.61,113.67,180881.0,107.1462,107.2028,107.1179,107.1745,180881.0
2019-03-12 14:15:00,113.67,113.75,113.65,113.72,137311.0,107.1745,107.2499,107.1556,107.2216,137311.0
2019-03-12 14:20:00,113.72,113.72,113.61,113.63,112546.0,107.2216,107.2216,107.1179,107.1368,112546.0
2019-03-12 14:25:00,113.62,113.65,113.47,113.5,256425.0,107.1274,107.1556,106.9859,107.0142,256425.0
2019-03-12 14:30:00,113.51,113.62,113.46,113.59,169248.0,107.0236,107.1274,106.9765,107.0991,169248.0
2019-03-12 14:35:00,113.59,113.65,113.54,113.61,151784.0,107.0991,107.1556,107.0519,107.1179,151784.0
2019-03-12 14:40:00,113.61,113.68,113.58,113.67,138698.0,107.1179,107.1839,107.0896,107.1745,138698.0
2019-03-12 14:45:00,113.66,113.7,113.6,113.65,122339.0,107.1651,107.2028,107.1085,107.1556,122339.0
2019-03-12 14:50:00,113.65,113.7,113.58,113.6,171210.0,107.1556,107.2028,107.0896,107.1085,171210.0
2019-03-12 14:55:00,113.6,113.74,113.6,113.73,133367.0,107.1085,107.2405,107.1085,107.2311,133367.0
2019-03-12 15:00:00,113.73,113.74,113.64,113.73,201520.0,107.2311,107.2405,107.1462,107.2311,201520.0
2019-03-12 15:05:00,113.72,113.76,113.69,113.73,158515.0,107.2216,107.2594,107.1934,107.2311,158515.0
2019-03-12 15:10:00,113.73,113.73,113.55,113.58,159936.0,107.2311,107.2311,107.0614,107.0896,159936.0
2019-03-12 15:15:00,113.57,113.57,113.43,113.45,219719.0,107.0802,107.0802,106.9482,106.9671,219719.0
2019-03-12 15:20:00,113.45,113.49,113.33,113.44,381295.0,106.9671,107.0048,106.8539,106.9576,381295.0
2019-03-12 15:25:00,113.43,113.52,113.39,113.44,155926.0,106.9482,107.0331,106.9105,106.9576,155926.0
2019-03-12 15:30:00,113.44,113.53,113.35,113.51,214182.0,106.9576,107.0425,106.8728,107.0236,214182.0
2019-03-12 15:35:00,113.51,113.52,113.39,113.48,256352.0,107.0236,107.0331,106.9105,106.9954,256352.0
2019-03-12 15:40:00,113.48,113.56,113.41,113.53,374471.0,106.9954,107.0708,106.9294,107.0425,374471.0
2019-03-12 15:45:00,113.52,113.61,113.51,113.51,319596.0,107.0331,107.1179,107.0236,107.0236,319596.0
2019-03-12 15:50:00,113.52,113.67,113.51,113.54,568633.0,107.0331,107.1745,107.0236,107.0519,568633.0
2019-03-12 15:55:00,113.54,113.69,113.39,113.64,1256492.0,107.0519,107.1934,106.9105,107.1462,1256492.0
2019-03-13 09:30:00,113.99,114.13,113.78,114.05,892211.0,107.4762,107.6082,107.2782,107.5328,892211.0
2019-03-13 09:35:00,114.06,114.25,113.9,114.21,576903.0,107.5422,107.7214,107.3914,107.6836,576903.0
2019-03-13 09:40:00,114.22,114.55,114.12,114.49,491535.0,107.6931,108.0042,107.5988,107.9476,491535.0
2019-03-13 09:45:00,114.49,114.52,114.34,114.45,289380.0,107.9476,107.9759,107.8062,107.9099,289380.0
2019-03-13 09:50:00,114.45,114.54,114.41,114.52,231738.0,107.9099,107.9948,107.8722,107.9759,231738.0
2019-03-13 09:55:00,114.52,114.58,114.37,114.38,246241.0,107.9759,108.0325,107.8345,107.8439,246241.0
2019-03-13 10:00:00,114.39,114.45,114.26,114.28,249924.0,107.8534,107.9099,107.7308,107.7496,249924.0
2019-03-13 10:05:00,114.28,114.29,114.08,114.17,300010.0,107.7496,107.7591,107.5611,107.6459,300010.0
2019-03-13 10:10:00,114.17,114.23,114.07,114.17,278666.0,107.6459,107.7025,107.5516,107.6459,278666.0
2019-03-13 10:15:00,114.18,114.39,114.1,114.37,245445.0,107.6554,107.8534,107.5799,107.8345,245445.0
2019-03-13 10:20:00,114.37,114.42,114.14,114.17,313771.0,107.8345,107.8816,107.6176,107.6459,313771.0
2019-03-13 10:25:00,114.17,114.28,114.16,114.2,140218.0,107.6459,107.7496,107.6365,107.6742,140218.0
2019-03-13 10:30:00,114.21,114.27,114.15,114.23,209097.0,107.6836,107.7402,107.6271,107.7025,209097.0
2019-03-13 10:35:00,114.24,114.4,114.24,114.34,211245.0,107.7119,107.8628,107.7119,107.8062,211245.0
2019-03-13 10:40:00,114.33,114.39,114.22,114.24,171471.0,107.7968,107.8534,107.6931,107.7119,171471.0
2019-03-13 10:45:00,114.23,114.43,114.23,114.43,213562.0,107.7025,107.8911,107.7025,107.8911,213562.0
2019-03-13 10:50:00,114.43,114.58,114.37,114.58,324643.0,107.8911,108.0325,107.8345,108.0325,324643.0
2019-03-13 10:55:00,114.57,114.6,114.45,114.5,245610.0,108.0231,108.0514,107.9099,107.9571,245610.0
2019-03-13 11:00:00,114.5,114.67,114.48,114.65,269363.0,107.9571,108.1174,107.9382,108.0985,269363.0
2019-03-13 11:05:00,114.65,114.73,114.62,114.63,283074.0,108.0985,108.1739,108.0702,108.0796,283074.0
2019-03-13 11:10:00,114.64,114.79,114.64,114.75,229713.0,108.0891,108.2305,108.0891,108.1928,229713.0
2019-03-13 11:15:00,114.74,114.85,114.72,114.73,254993.0,108.1834,108.2871,108.1645,108.1739,254993.0
2019-03-13 11:20:00,114.73,114.83,114.7,114.82,181480.0,108.1739,108.2682,108.1456,108.2588,181480.0
2019-03-13 11:25:00,114.82,114.91,114.79,114.9,202763.0,108.2588,108.3436,108.2305,108.3342,202763.0
2019-03-13 11:30:00,114.9,114.94,114.83,114.83,188311.0,108.3342,108.3719,108.2682,108.2682,188311.0
2019-03-13 11:35:00,114.83,114.95,114.82,114.86,142304.0,108.2682,108.3814,108.2588,108.2965,142304.0
2019-03-13 11:40:00,114.86,114.89,114.75,114.77,130625.0,108.2965,108.3248,108.1928,108.2116,130625.0
2019-03-13 11:45:00,114.78,114.82,114.75,114.8,121806.0,108.2211,108.2588,108.1928,108.2399,121806.0
2019-03-13 11:50:00,114.8,114.84,114.76,114.82,147934.0,108.2399,108.2776,108.2022,108.2588,147934.0
2019-03-13 11:55:00,114.83,114.89,114.75,114.78,176805.0,108.2682,108.3248,108.1928,108.2211,176805.0
2019-03-13 12:00:00,114.79,114.8,114.7,114.75,229970.0,108.2305,108.2399,108.1456,108.1928,229970.0
2019-03-13 12:05:00,114.76,114.8,114.69,114.72,175973.0,108.2022,108.2399,108.1362,108.1645,175973.0
2019-03-13 12:10:00,114.72,114.76,114.6,114.6,197919.0,108.1645,108.2022,108.0514,108.0514,197919.0
2019-03-13 12:15:00,114.6,114.66,114.57,114.61,170851.0,108.0514,108.1079,108.0231,108.0608,170851.0
2019-03-13 12:20:00,114.6,114.62,114.51,114.62,147455.0,108.0514,108.0702,107.9665,108.0702,147455.0
2019-03-13 12:25:00,114.61,114.68,114.57,114.64,252336.0,108.0608,108.1268,108.0231,108.0891,252336.0
2019-03-13 12:30:00,114.64,114.65,114.55,114.58,132331.0,108.0891,108.0985,108.0042,108.0325,132331.0
2019-03-13 12:35:00,114.58,114.61,114.56,114.59,103353.0,108.0325,108.0608,108.0136,108.0419,103353.0
2019-03-13 12:40:00,114.59,114.69,114.58,114.68,135238.0,108.0419,108.1362,108.0325,108.1268,135238.0
2019-03-13 12:45:00,114.68,114.69,114.59,114.63,98900.0,108.1268,108.1362,108.0419,108.0796,98900.0
2019-03-13 12:50:00,114.63,114.66,114.51,114.51,130186.0,108.0796,108.1079,107.9665,107.9665,130186.0
2019-03-13 12:55:00,114.51,114.57,114.44,114.55,164839.0,107.9665,108.0231,107.9005,108.0042,164839.0
2019-03-13 13:00:00,114.55,114.61,114.49,114.61,155058.0,108.0042,108.0608,107.9476,108.0608,155058.0
2019-03-13 13:05:00,114.6,114.66,114.54,114.64,106880.0,108.0514,108.1079,107.9948,108.0891,106880.0
2019-03-13 13:10:00,114.63,114.68,114.58,114.67,105027.0,108.0796,108.1268,108.0325,108.1174,105027.0
2019-03-13 13:15:00,114.68,114.68,114.61,114.63,103069.0,108.1268,108.1268,108.0608,108.0796,103069.0
2019-03-13 13:20:00,114.64,114.66,114.59,114.63,98566.0,108.0891,108.1079,108.0419,108.0796,98566.0
2019-03-13 13:25:00,114.63,114.64,114.59,114.61,99082.0,108.0796,108.0891,108.0419,108.0608,99082.0
2019-03-13 13:30:00,114.6,114.64,114.58,114.6,109588.0,108.0514,108.0891,108.0325,108.0514,109588.0
2019-03-13 13:35:00,114.59,114.62,114.55,114.57,186887.0,108.0419,108.0702,108.0042,108.0231,186887.0
2019-03-13 13:40:00,114.57,114.64,114.53,114.54,135299.0,108.0231,108.0891,107.9854,107.9948,135299.0
2019-03-13 13:45:00,114.54,114.64,114.53,114.63,148573.0,107.9948,108.0891,107.9854,108.0796,148573.0
2019-03-13 13:50:00,114.64,114.69,114.58,114.69,101230.0,108.0891,108.1362,108.0325,108.1362,101230.0
2019-03-13 13:55:00,114.68,114.74,114.63,114.72,172978.0,108.1268,108.1834,108.0796,108.1645,172978.0
2019-03-13 14:00:00,114.73,114.87,114.68,114.83,301836.0,108.1739,108.3059,108.1268,108.2682,301836.0
2019-03-13 14:05:00,114.84,115.0,114.82,114.92,470197.0,108.2776,108.4285,108.2588,108.3531,470197.0
2019-03-13 14:10:00,114.92,114.92,114.74,114.76,219005.0,108.3531,108.3531,108.1834,108.2022,219005.0
2019-03-13 14:15:00,114.76,114.83,114.74,114.82,134398.0,108.2022,108.2682,108.1834,108.2588,134398.0
2019-03-13 14:20:00,114.82,114.88,114.79,114.85,120270.0,108.2588,108.3154,108.2305,108.2871,120270.0
2019-03-13 14:25:00,114.86,114.9,114.82,114.87,167936.0,108.2965,108.3342,108.2588,108.3059,167936.0
2019-03-13 14:30:00,114.85,114.86,114.72,114.8,167043.0,108.2871,108.2965,108.1645,108.2399,167043.0
2019-03-13 14:35:00,114.8,114.86,114.79,114.82,123166.0,108.2399,108.2965,108.2305,108.2588,123166.0
2019-03-13 14:40:00,114.81,114.87,114.72,114.75,226354.0,108.2494,108.3059,108.1645,108.1928,226354.0
2019-03-13 14:45:00,114.74,114.75,114.46,114.56,468015.0,108.1834,108.1928,107.9194,108.0136,468015.0
2019-03-13 14:50:00,114.56,114.65,114.44,114.63,281398.0,108.0136,108.0985,107.9005,108.0796,281398.0
2019-03-13 14:55:00,114.63,114.66,114.57,114.63,217117.0,108.0796,108.1079,108.0231,108.0796,217117.0
2019-03-13 15:00:00,114.62,114.63,114.53,114.58,159609.0,108.0702,108.0796,107.9854,108.0325,159609.0
2019-03-13 15:05:00,114.58,114.67,114.53,114.56,163938.0,108.0325,108.1174,107.9854,108.0136,163938.0
2019-03-13 15:10:00,114.57,114.59,114.48,114.5,202265.0,108.0231,108.0419,107.9382,107.9571,202265.0
2019-03-13 15:15:00,114.49,114.56,114.41,114.47,218441.0,107.9476,108.0136,107.8722,107.9288,218441.0
2019-03-13 15:20:00,114.47,114.56,114.41,114.51,336161.0,107.9288,108.0136,107.8722,107.9665,336161.0
2019-03-13 15:25:00,114.51,114.6,114.43,114.47,222737.0,107.9665,108.0514,107.8911,107.9288,222737.0
2019-03-13 15:30:00,114.48,114.6,114.45,114.55,260141.0,107.9382,108.0514,107.9099,108.0042,260141.0
2019-03-13 15:35:00,114.55,114.61,114.53,114.57,271862.0,108.0042,108.0608,107.9854,108.0231,271862.0
2019-03-13 15:40:00,114.58,114.58,114.45,114.53,288098.0,108.0325,108.0325,107.9099,107.9854,288098.0
2019-03-13 15:45:00,114.53,114.57,114.28,114.29,299374.0,107.9854,108.0231,107.7496,107.7591,299374.0
2019-03-13 15:50:00,114.3,114.51,114.3,114.38,509032.0,107.7685,107.9665,107.7685,107.8439,509032.0
2019-03-13 15:55:00,114.38,114.54,114.35,114.51,1571081.0,107.8439,107.9948,107.8156,107.9665,1571081.0
2019-03-14 09:30:00,114.53,114.95,114.33,114.73,827135.0,107.9854,108.3814,107.7968,108.1739,827135.0
2019-03-14 09:35:00,114.73,114.76,114.35,114.41,300972.0,108.1739,108.2022,107.8156,107.8722,300972.0
2019-03-14 09:40:00,114.41,114.6,114.37,114.45,286693.0,107.8722,108.0514,107.8345,107.9099,286693.0
2019-03-14 09:45:00,114.45,114.76,114.38,114.63,305459.0,107.9099,108.2022,107.8439,108.0796,305459.0
2019-03-14 09:50:00,114.64,114.76,114.53,114.64,216217.0,108.0891,108.2022,107.9854,108.0891,216217.0
2019-03-14 09:55:00,114.65,114.8,114.65,114.74,169739.0,108.0985,108.2399,108.0985,108.1834,169739.0
2019-03-14 10:00:00,114.74,114.77,114.5,114.54,264313.0,108.1834,108.2116,107.9571,107.9948,264313.0
2019-03-14 10:05:00,114.53,114.61,114.35,114.46,229198.0,107.9854,108.0608,107.8156,107.9194,229198.0
2019-03-14 10:10:00,114.47,114.56,114.45,114.48,183448.0,107.9288,108.0136,107.9099,107.9382,183448.0
2019-03-14 10:15:00,114.48,114.73,114.48,114.73,171307.0,107.9382,108.1739,107.9382,108.1739,171307.0
2019-03-14 10:20:00,114.72,114.84,114.7,114.79,166363.0,108.1645,108.2776,108.1456,108.2305,166363.0
2019-03-14 10:25:00,114.79,114.84,114.76,114.77,155634.0,108.2305,108.2776,108.2022,108.2116,155634.0
2019-03-14 10:30:00,114.77,114.93,114.72,114.84,260641.0,108.2116,108.3625,108.1645,108.2776,260641.0
2019-03-14 10:35:00,114.82,114.82,114.63,114.74,136592.0,108.2588,108.2588,108.0796,108.1834,136592.0
2019-03-14 10:40:00,114.75,114.78,114.65,114.7,116908.0,108.1928,108.2211,108.0985,108.1456,116908.0
2019-03-14 10:45:00,114.7,114.74,114.62,114.67,133504.0,108.1456,108.1834,108.0702,108.1174,133504.0
2019-03-14 10:50:00,114.67,114.78,114.62,114.75,170271.0,108.1174,108.2211,108.0702,108.1928,170271.0
2019-03-14 10:55:00,114.76,114.85,114.67,114.75,137754.0,108.2022,108.2871,108.1174,108.1928,137754.0
2019-03-14 11:00:00,114.74,114.76,114.63,114.7,121980.0,108.1834,108.2022,108.0796,108.1456,121980.0
2019-03-14 11:05:00,114.69,114.79,114.63,114.73,157935.0,108.1362,108.2305,108.0796,108.1739,157935.0
2019-03-14 11:10:00,114.73,114.89,114.67,114.88,137905.0,108.1739,108.3248,108.1174,108.3154,137905.0
2019-03-14 11:15:00,114.89,114.98,114.82,114.97,170271.0,108.3248,108.4096,108.2588,108.4002,170271.0
2019-03-14 11:20:00,114.97,114.99,114.89,114.94,151125.0,108.4002,108.4191,108.3248,108.3719,151125.0
2019-03-14 11:25:00,114.94,114.96,114.8,114.87,163868.0,108.3719,108.3908,108.2399,108.3059,163868.0
2019-03-14 11:30:00,114.86,114.95,114.86,114.93,110806.0,108.2965,108.3814,108.2965,108.3625,110806.0
2019-03-14 11:35:00,114.94,114.99,114.86,114.96,129327.0,108.3719,108.4191,108.2965,108.3908,129327.0
2019-03-14 11:40:00,114.95,114.98,114.87,114.97,184702.0,108.3814,108.4096,108.3059,108.4002,184702.0
2019-03-14 11:45:00,114.97,115.0,114.95,114.97,256292.0,108.4002,108.4285,108.3814,108.4002,256292.0
2019-03-14 11:50:00,114.97,115.0,114.94,114.98,144632.0,108.4002,108.4285,108.3719,108.4096,144632.0
2019-03-14 11:55:00,114.98,115.07,114.93,115.05,702901.0,108.4096,108.4945,108.3625,108.4756,702901.0
2019-03-14 12:00:00,115.05,115.18,115.01,115.17,200925.0,108.4756,108.5982,108.4379,108.5888,200925.0
2019-03-14 12:05:00,115.16,115.2,115.12,115.19,150263.0,108.5794,108.6171,108.5416,108.6076,150263.0
2019-03-14 12:10:00,115.19,115.19,115.03,115.06,124643.0,108.6076,108.6076,108.4568,108.4851,124643.0
2019-03-14 12:15:00,115.06,115.17,115.06,115.09,121725.0,108.4851,108.5888,108.4851,108.5134,121725.0
2019-03-14 12:20:00,115.09,115.1,114.88,114.88,172861.0,108.5134,108.5228,108.3154,108.3154,172861.0
2019-03-14 12:25:00,114.89,114.93,114.84,114.85,151260.0,108.3248,108.3625,108.2776,108.2871,151260.0
2019-03-14 12:30:00,114.85,114.9,114.79,114.88,161975.0,108.2871,108.3342,108.2305,108.3154,161975.0
2019-03-14 12:35:00,114.88,114.9,114.79,114.81,86480.0,108.3154,108.3342,108.2305,108.2494,86480.0
2019-03-14 12:40:00,114.81,114.94,114.81,114.92,84504.0,108.2494,108.3719,108.2494,108.3531,84504.0
2019-03-14 12:45:00,114.92,115.01,114.89,115.0,158379.0,108.3531,108.4379,108.3248,108.4285,158379.0
2019-03-14 12:50:00,115.0,115.03,114.9,114.9,104993.0,108.4285,108.4568,108.3342,108.3342,104993.0
2019-03-14 12:55:00,114.9,114.95,114.88,114.93,67332.0,108.3342,108.3814,108.3154,108.3625,67332.0
2019-03-14 13:00:00,114.93,114.95,114.86,114.88,93126.0,108.3625,108.3814,108.2965,108.3154,93126.0
2019-03-14 13:05:00,114.88,114.91,114.82,114.91,92965.0,108.3154,108.3436,108.2588,108.3436,92965.0
2019-03-14 13:10:00,114.92,114.96,114.88,114.93,87122.0,108.3531,108.3908,108.3154,108.3625,87122.0
2019-03-14 13:15:00,114.94,114.95,114.89,114.95,62491.0,108.3719,108.3814,108.3248,108.3814,62491.0
2019-03-14 13:20:00,114.95,114.95,114.81,114.89,131207.0,108.3814,108.3814,108.2494,108.3248,131207.0
2019-03-14 13:25:00,114.9,114.91,114.86,114.9,97385.0,108.3342,108.3436,108.2965,108.3342,97385.0
2019-03-14 13:30:00,114.9,114.91,114.84,114.89,94098.0,108.3342,108.3436,108.2776,108.3248,94098.0
2019-03-14 13:35:00,114.89,114.92,114.85,114.92,87457.0,108.3248,108.3531,108.2871,108.3531,87457.0
2019-03-14 13:40:00,114.92,114.93,114.84,114.84,71292.0,108.3531,108.3625,108.2776,108.2776,71292.0
2019-03-14 13:45:00,114.85,114.88,114.81,114.84,83018.0,108.2871,108.3154,108.2494,108.2776,83018.0
2019-03-14 13:50:00,114.84,114.85,114.67,114.71,196072.0,108.2776,108.2871,108.1174,108.1551,196072.0
2019-03-14 13:55:00,114.72,114.75,114.63,114.64,193167.0,108.1645,108.1928,108.0796,108.0891,193167.0
2019-03-14 14:00:00,114.64,114.64,114.53,114.54,254486.0,108.0891,108.0891,107.9854,107.9948,254486.0
2019-03-14 14:05:00,114.54,114.74,114.53,114.73,160412.0,107.9948,108.1834,107.9854,108.1739,160412.0
2019-03-14 14:10:00,114.73,114.75,114.66,114.66,106370.0,108.1739,108.1928,108.1079,108.1079,106370.0
2019-03-14 14:15:00,114.67,114.7,114.59,114.62,148297.0,108.1174,108.1456,108.0419,108.0702,148297.0
2019-03-14 14:20:00,114.63,114.69,114.62,114.68,115220.0,108.0796,108.1362,108.0702,108.1268,115220.0
2019-03-14 14:25:00,114.67,114.69,114.59,114.63,108636.0,108.1174,108.1362,108.0419,108.0796,108636.0
2019-03-14 14:30:00,114.63,114.64,114.6,114.6,88219.0,108.0796,108.0891,108.0514,108.0514,88219.0
2019-03-14 14:35:00,114.61,114.69,114.59,114.69,99845.0,108.0608,108.1362,108.0419,108.1362,99845.0
2019-03-14 14:40:00,114.68,114.75,114.66,114.74,114513.0,108.1268,108.1928,108.1079,108.1834,114513.0
2019-03-14 14:45:00,114.73,114.77,114.64,114.67,104639.0,108.1739,108.2116,108.0891,108.1174,104639.0
2019-03-14 14:50:00,114.66,114.73,114.59,114.65,168265.0,108.1079,108.1739,108.0419,108.0985,168265.0
2019-03-14 14:55:00,114.65,114.8,114.64,114.74,133965.0,108.0985,108.2399,108.0891,108.1834,133965.0
2019-03-14 15:00:00,114.75,114.83,114.71,114.82,117063.0,108.1928,108.2682,108.1551,108.2588,117063.0
2019-03-14 15:05:00,114.81,114.87,114.8,114.85,167210.0,108.2494,108.3059,108.2399,108.2871,167210.0
2019-03-14 15:10:00,114.85,114.87,114.79,114.82,94760.0,108.2871,108.3059,108.2305,108.2588,94760.0
2019-03-14 15:15:00,114.82,114.85,114.76,114.84,135780.0,108.2588,108.2871,108.2022,108.2776,135780.0
2019-03-14 15:20:00,114.84,114.84,114.74,114.78,133583.0,108.2776,108.2776,108.1834,108.2211,133583.0
2019-03-14 15:25:00,114.78,114.82,114.75,114.81,172707.0,108.2211,108.2588,108.1928,108.2494,172707.0
2019-03-14 15:30:00,114.8,114.87,114.75,114.81,174041.0,108.2399,108.3059,108.1928,108.2494,174041.0
2019-03-14 15:35:00,114.82,114.89,114.8,114.86,176304.0,108.2588,108.3248,108.2399,108.2965,176304.0
2019-03-14 15:40:00,114.86,114.96,114.85,114.94,266495.0,108.2965,108.3908,108.2871,108.3719,266495.0
2019-03-14 15:45:00,114.93,114.94,114.89,114.93,252005.0,108.3625,108.3719,108.3248,108.3625,252005.0
2019-03-14 15:50:00,114.93,115.05,114.9,114.95,592230.0,108.3625,108.4756,108.3342,108.3814,592230.0
2019-03-14 15:55:00,114.95,114.95,114.56,114.57,1855404.0,108.3814,108.3814,108.0136,108.0231,1855404.0
2019-03-15 09:30:00,115.3,115.38,114.71,114.84,9983649.0,108.7114,108.7868,108.1551,108.2776,9983649.0
2019-03-15 09:35:00,114.83,115.11,114.78,115.05,328521.0,108.2682,108.5322,108.2211,108.4756,328521.0
2019-03-15 09:40:00,115.05,115.45,115.05,115.43,330329.0,108.4756,108.8528,108.4756,108.8339,330329.0
2019-03-15 09:45:00,115.43,115.49,115.24,115.45,326498.0,108.8339,108.8905,108.6548,108.8528,326498.0
2019-03-15 09:50:00,115.46,115.66,115.41,115.65,463140.0,108.8622,109.0508,108.8151,109.0414,463140.0
2019-03-15 09:55:00,115.65,115.88,115.62,115.85,469505.0,109.0414,109.2582,109.0131,109.2299,469505.0
2019-03-15 10:00:00,115.84,116.0,115.69,115.77,470146.0,109.2205,109.3714,109.0791,109.1545,470146.0
2019-03-15 10:05:00,115.77,115.83,115.54,115.57,317214.0,109.1545,109.2111,108.9376,108.9659,317214.0
2019-03-15 10:10:00,115.57,115.83,115.56,115.82,254703.0,108.9659,109.2111,108.9565,109.2016,254703.0
2019-03-15 10:15:00,115.83,115.96,115.68,115.95,277931.0,109.2111,109.3336,109.0696,109.3242,277931.0
2019-03-15 10:20:00,115.96,116.11,115.96,116.04,612256.0,109.3336,109.4751,109.3336,109.4091,612256.0
2019-03-15 10:25:00,116.04,116.21,116.03,116.21,306494.0,109.4091,109.5694,109.3996,109.5694,306494.0
2019-03-15 10:30:00,116.21,116.46,116.21,116.39,524605.0,109.5694,109.8051,109.5694,109.7391,524605.0
2019-03-15 10:35:00,116.4,116.43,116.09,116.13,358592.0,109.7485,109.7768,109.4562,109.4939,358592.0
2019-03-15 10:40:00,116.14,116.29,116.09,116.29,188374.0,109.5034,109.6448,109.4562,109.6448,188374.0
2019-03-15 10:45:00,116.3,116.45,116.21,116.25,253032.0,109.6542,109.7956,109.5694,109.6071,253032.0
2019-03-15 10:50:00,116.26,116.45,116.25,116.44,207981.0,109.6165,109.7956,109.6071,109.7862,207981.0
2019-03-15 10:55:00,116.44,116.72,116.44,116.67,570832.0,109.7862,110.0502,109.7862,110.0031,570832.0
2019-03-15 11:00:00,116.68,116.69,116.55,116.55,395455.0,110.0125,110.0219,109.8899,109.8899,395455.0
2019-03-15 11:05:00,116.56,116.64,116.51,116.64,322046.0,109.8994,109.9748,109.8522,109.9748,322046.0
2019-03-15 11:10:00,116.64,116.76,116.61,116.75,191874.0,109.9748,110.0879,109.9465,110.0785,191874.0
2019-03-15 11:15:00,116.74,116.95,116.72,116.9,357335.0,110.0691,110.2671,110.0502,110.2199,357335.0
2019-03-15 11:20:00,116.91,117.05,116.88,116.95,443316.0,110.2294,110.3614,110.2011,110.2671,443316.0
2019-03-15 11:25:00,116.95,117.07,116.93,117.01,293797.0,110.2671,110.3802,110.2482,110.3236,293797.0
2019-03-15 11:30:00,117.02,117.06,116.84,116.87,278178.0,110.3331,110.3708,110.1634,110.1916,278178.0
2019-03-15 11:35:00,116.87,116.93,116.7,116.73,371291.0,110.1916,110.2482,110.0314,110.0596,371291.0
2019-03-15 11:40:00,116.74,116.8,116.67,116.74,340573.0,110.0691,110.1256,110.0031,110.0691,340573.0
2019-03-15 11:45:00,116.74,116.92,116.67,116.91,525368.0,110.0691,110.2388,110.0031,110.2294,525368.0
2019-03-15 11:50:00,116.91,116.94,116.72,116.75,296672.0,110.2294,110.2576,110.0502,110.0785,296672.0
2019-03-15 11:55:00,116.74,116.76,116.68,116.74,216633.0,110.0691,110.0879,110.0125,110.0691,216633.0
2019-03-15 12:00:00,116.75,116.75,116.64,116.71,309898.0,110.0785,110.0785,109.9748,110.0408,309898.0
2019-03-15 12:05:00,116.72,116.97,116.71,116.97,337539.0,110.0502,110.2859,110.0408,110.2859,337539.0
2019-03-15 12:10:00,116.96,117.1,116.89,117.09,290757.0,110.2765,110.4085,110.2105,110.3991,290757.0
2019-03-15 12:15:00,117.08,117.09,116.95,116.99,239682.0,110.3896,110.3991,110.2671,110.3048,239682.0
2019-03-15 12:20:00,116.98,117.11,116.97,117.1,281966.0,110.2954,110.4179,110.2859,110.4085,281966.0
2019-03-15 12:25:00,117.09,117.17,117.02,117.15,277182.0,110.3991,110.4745,110.3331,110.4556,277182.0
2019-03-15 12:30:00,117.16,117.17,117.04,117.08,231229.0,110.4651,110.4745,110.3519,110.3896,231229.0
2019-03-15 12:35:00,117.08,117.16,117.03,117.08,144671.0,110.3896,110.4651,110.3425,110.3896,144671.0
2019-03-15 12:40:00,117.08,117.13,117.02,117.12,159515.0,110.3896,110.4368,110.3331,110.4274,159515.0
2019-03-15 12:45:00,117.11,117.15,117.07,117.13,185095.0,110.4179,110.4556,110.3802,110.4368,185095.0
2019-03-15 12:50:00,117.13,117.25,117.04,117.08,258834.0,110.4368,110.5499,110.3519,110.3896,258834.0
2019-03-15 12:55:00,117.08,117.09,116.93,116.97,165786.0,110.3896,110.3991,110.2482,110.2859,165786.0
2019-03-15 13:00:00,116.98,117.01,116.94,116.96,215082.0,110.2954,110.3236,110.2576,110.2765,215082.0
2019-03-15 13:05:00,116.96,116.97,116.85,116.93,239188.0,110.2765,110.2859,110.1728,110.2482,239188.0
2019-03-15 13:10:00,116.92,116.99,116.91,116.97,152630.0,110.2388,110.3048,110.2294,110.2859,152630.0
2019-03-15 13:15:00,116.96,117.09,116.95,117.04,175360.0,110.2765,110.3991,110.2671,110.3519,175360.0
2019-03-15 13:20:00,117.04,117.06,116.99,117.02,174462.0,110.3519,110.3708,110.3048,110.3331,174462.0
2019-03-15 13:25:00,117.01,117.05,116.95,116.97,142997.0,110.3236,110.3614,110.2671,110.2859,142997.0
2019-03-15 13:30:00,116.96,117.1,116.95,117.09,235509.0,110.2765,110.4085,110.2671,110.3991,235509.0
2019-03-15 13:35:00,117.09,117.16,117.07,117.07,192275.0,110.3991,110.4651,110.3802,110.3802,192275.0
2019-03-15 13:40:00,117.08,117.08,117.01,117.04,206447.0,110.3896,110.3896,110.3236,110.3519,206447.0
2019-03-15 13:45:00,117.03,117.06,117.0,117.05,156342.0,110.3425,110.3708,110.3142,110.3614,156342.0
2019-03-15 13:50:00,117.05,117.09,117.02,117.05,136208.0,110.3614,110.3991,110.3331,110.3614,136208.0
2019-03-15 13:55:00,117.04,117.05,116.91,116.96,192612.0,110.3519,110.3614,110.2294,110.2765,192612.0
2019-03-15 14:00:00,116.97,116.98,116.92,116.95,146402.0,110.2859,110.2954,110.2388,110.2671,146402.0
2019-03-15 14:05:00,116.94,116.95,116.86,116.86,160994.0,110.2576,110.2671,110.1822,110.1822,160994.0
2019-03-15 14:10:00,116.86,116.9,116.79,116.8,176401.0,110.1822,110.2199,110.1162,110.1256,176401.0
2019-03-15 14:15:00,116.8,116.86,116.75,116.79,251337.0,110.1256,110.1822,110.0785,110.1162,251337.0
2019-03-15 14:20:00,116.79,116.82,116.75,116.82,224784.0,110.1162,110.1445,110.0785,110.1445,224784.0
2019-03-15 14:25:00,116.82,116.91,116.8,116.83,224472.0,110.1445,110.2294,110.1256,110.1539,224472.0
2019-03-15 14:30:00,116.83,116.91,116.82,116.88,187139.0,110.1539,110.2294,110.1445,110.2011,187139.0
2019-03-15 14:35:00,116.87,116.89,116.78,116.88,182206.0,110.1916,110.2105,110.1068,110.2011,182206.0
2019-03-15 14:40:00,116.88,116.99,116.85,116.92,168651.0,110.2011,110.3048,110.1728,110.2388,168651.0
2019-03-15 14:45:00,116.92,116.97,116.91,116.93,129319.0,110.2388,110.2859,110.2294,110.2482,129319.0
2019-03-15 14:50:00,116.93,116.95,116.85,116.89,114671.0,110.2482,110.2671,110.1728,110.2105,114671.0
2019-03-15 14:55:00,116.89,116.92,116.77,116.81,324390.0,110.2105,110.2388,110.0974,110.1351,324390.0
2019-03-15 15:00:00,116.81,116.81,116.74,116.76,188486.0,110.1351,110.1351,110.0691,110.0879,188486.0
2019-03-15 15:05:00,116.76,116.81,116.73,116.75,123735.0,110.0879,110.1351,110.0596,110.0785,123735.0
2019-03-15 15:10:00,116.74,116.75,116.68,116.7,185200.0,110.0691,110.0785,110.0125,110.0314,185200.0
2019-03-15 15:15:00,116.69,116.73,116.64,116.71,170081.0,110.0219,110.0596,109.9748,110.0408,170081.0
2019-03-15 15:20:00,116.7,116.78,116.67,116.75,184956.0,110.0314,110.1068,110.0031,110.0785,184956.0
2019-03-15 15:25:00,116.75,116.76,116.68,116.71,201846.0,110.0785,110.0879,110.0125,110.0408,201846.0
2019-03-15 15:30:00,116.71,116.76,116.69,116.73,260881.0,110.0408,110.0879,110.0219,110.0596,260881.0
2019-03-15 15:35:00,116.74,116.76,116.66,116.69,232311.0,110.0691,110.0879,109.9936,110.0219,232311.0
2019-03-15 15:40:00,116.69,116.8,116.57,116.62,450309.0,110.0219,110.1256,109.9088,109.9559,450309.0
2019-03-15 15:45:00,116.63,116.63,116.47,116.5,451228.0,109.9654,109.9654,109.8145,109.8428,451228.0
2019-03-15 15:50:00,116.5,116.5,116.1,116.11,918065.0,109.8428,109.8428,109.4656,109.4751,918065.0
2019-03-15 15:55:00,116.11,116.28,114.64,115.9,3519016.0,109.4751,109.6354,108.0891,109.2771,3519016.0
2019-03-18 09:30:00,116.11,116.85,116.05,116.64,1021098.0,109.4751,110.1728,109.4185,109.9748,1021098.0
2019-03-18 09:35:00,116.64,116.73,116.46,116.53,350509.0,109.9748,110.0596,109.8051,109.8711,350509.0
2019-03-18 09:40:00,116.53,116.71,116.44,116.68,258931.0,109.8711,110.0408,109.7862,110.0125,258931.0
2019-03-18 09:45:00,116.68,116.97,116.64,116.95,492573.0,110.0125,110.2859,109.9748,110.2671,492573.0
2019-03-18 09:50:00,116.96,116.97,116.73,116.79,278884.0,110.2765,110.2859,110.0596,110.1162,278884.0
2019-03-18 09:55:00,116.79,116.99,116.72,116.97,233060.0,110.1162,110.3048,110.0502,110.2859,233060.0
2019-03-18 10:00:00,116.97,117.1,116.94,116.96,348671.0,110.2859,110.4085,110.2576,110.2765,348671.0
2019-03-18 10:05:00,116.96,116.97,116.8,116.92,240259.0,110.2765,110.2859,110.1256,110.2388,240259.0
2019-03-18 10:10:00,116.93,117.01,116.84,116.89,281201.0,110.2482,110.3236,110.1634,110.2105,281201.0
2019-03-18 10:15:00,116.9,117.02,116.86,117.01,174198.0,110.2199,110.3331,110.1822,110.3236,174198.0
2019-03-18 10:20:00,117.02,117.07,116.95,116.96,207576.0,110.3331,110.3802,110.2671,110.2765,207576.0
2019-03-18 10:25:00,116.96,117.09,116.95,117.02,193334.0,110.2765,110.3991,110.2671,110.3331,193334.0
2019-03-18 10:30:00,117.02,117.05,116.91,116.95,192069.0,110.3331,110.3614,110.2294,110.2671,192069.0
2019-03-18 10:35:00,116.94,116.97,116.85,116.88,242922.0,110.2576,110.2859,110.1728,110.2011,242922.0
2019-03-18 10:40:00,116.88,117.03,116.88,117.01,199371.0,110.2011,110.3425,110.2011,110.3236,199371.0
2019-03-18 10:45:00,117.01,117.06,116.91,117.01,207603.0,110.3236,110.3708,110.2294,110.3236,207603.0
2019-03-18 10:50:00,117.01,117.27,117.0,117.13,329587.0,110.3236,110.5688,110.3142,110.4368,329587.0
2019-03-18 10:55:00,117.12,117.2,117.06,117.07,214819.0,110.4274,110.5028,110.3708,110.3802,214819.0
2019-03-18 11:00:00,117.07,117.1,116.82,116.86,244747.0,110.3802,110.4085,110.1445,110.1822,244747.0
2019-03-18 11:05:00,116.86,116.9,116.78,116.8,212775.0,110.1822,110.2199,110.1068,110.1256,212775.0
2019-03-18 11:10:00,116.81,116.96,116.8,116.87,201655.0,110.1351,110.2765,110.1256,110.1916,201655.0
2019-03-18 11:15:00,116.87,116.9,116.7,116.71,205931.0,110.1916,110.2199,110.0314,110.0408,205931.0
2019-03-18 11:20:00,116.71,116.72,116.44,116.51,308614.0,110.0408,110.0502,109.7862,109.8522,308614.0
2019-03-18 11:25:00,116.51,116.56,116.4,116.47,234390.0,109.8522,109.8994,109.7485,109.8145,234390.0
2019-03-18 11:30:00,116.47,116.5,116.28,116.29,278907.0,109.8145,109.8428,109.6354,109.6448,278907.0
2019-03-18 11:35:00,116.3,116.39,116.2,116.36,338674.0,109.6542,109.7391,109.5599,109.7108,338674.0
2019-03-18 11:40:00,116.36,116.48,116.31,116.45,265362.0,109.7108,109.8239,109.6636,109.7956,265362.0
2019-03-18 11:45:00,116.44,116.67,116.42,116.65,193956.0,109.7862,110.0031,109.7674,109.9842,193956.0
2019-03-18 11:50:00,116.66,116.66,116.49,116.53,157342.0,109.9936,109.9936,109.8334,109.8711,157342.0
2019-03-18 11:55:00,116.54,116.59,116.46,116.49,170330.0,109.8805,109.9276,109.8051,109.8334,170330.0
2019-03-18 12:00:00,116.49,116.55,116.38,116.44,167957.0,109.8334,109.8899,109.7296,109.7862,167957.0
2019-03-18 12:05:00,116.43,116.54,116.39,116.44,135060.0,109.7768,109.8805,109.7391,109.7862,135060.0
2019-03-18 12:10:00,116.43,116.54,116.39,116.5,123667.0,109.7768,109.8805,109.7391,109.8428,123667.0
2019-03-18 12:15:00,116.5,116.55,116.31,116.34,230474.0,109.8428,109.8899,109.6636,109.6919,230474.0
2019-03-18 12:20:00,116.34,116.49,116.29,116.43,162025.0,109.6919,109.8334,109.6448,109.7768,162025.0
2019-03-18 12:25:00,116.43,116.56,116.4,116.53,236087.0,109.7768,109.8994,109.7485,109.8711,236087.0
2019-03-18 12:30:00,116.54,116.54,116.39,116.42,167091.0,109.8805,109.8805,109.7391,109.7674,167091.0
2019-03-18 12:35:00,116.42,116.62,116.41,116.62,182062.0,109.7674,109.9559,109.7579,109.9559,182062.0
2019-03-18 12:40:00,116.61,116.74,116.6,116.72,177912.0,109.9465,110.0691,109.9371,110.0502,177912.0
2019-03-18 12:45:00,116.73,116.82,116.72,116.77,189721.0,110.0596,110.1445,110.0502,110.0974,189721.0
2019-03-18 12:50:00,116.76,116.88,116.76,116.87,131690.0,110.0879,110.2011,110.0879,110.1916,131690.0
2019-03-18 12:55:00,116.87,116.89,116.75,116.81,126941.0,110.1916,110.2105,110.0785,110.1351,126941.0
2019-03-18 13:00:00,116.8,116.91,116.79,116.9,120777.0,110.1256,110.2294,110.1162,110.2199,120777.0
2019-03-18 13:05:00,116.91,116.97,116.87,116.93,155036.0,110.2294,110.2859,110.1916,110.2482,155036.0
2019-03-18 13:10:00,116.93,116.99,116.93,116.93,197931.0,110.2482,110.3048,110.2482,110.2482,197931.0
2019-03-18 13:15:00,116.93,116.93,116.87,116.88,123861.0,110.2482,110.2482,110.1916,110.2011,123861.0
2019-03-18 13:20:00,116.88,116.94,116.84,116.94,116503.0,110.2011,110.2576,110.1634,110.2576,116503.0
2019-03-18 13:25:00,116.94,116.95,116.83,116.85,102762.0,110.2576,110.2671,110.1539,110.1728,102762.0
2019-03-18 13:30:00,116.84,116.85,116.81,116.85,114844.0,110.1634,110.1728,110.1351,110.1728,114844.0
2019-03-18 13:35:00,116.85,116.91,116.82,116.89,80901.0,110.1728,110.2294,110.1445,110.2105,80901.0
2019-03-18 13:40:00,116.9,116.99,116.88,116.97,83624.0,110.2199,110.3048,110.2011,110.2859,83624.0
2019-03-18 13:45:00,116.97,117.0,116.94,116.98,185338.0,110.2859,110.3142,110.2576,110.2954,185338.0
2019-03-18 13:50:00,116.98,117.01,116.93,117.01,134738.0,110.2954,110.3236,110.2482,110.3236,134738.0
2019-03-18 13:55:00,117.0,117.05,117.0,117.05,110718.0,110.3142,110.3614,110.3142,110.3614,110718.0
2019-03-18 14:00:00,117.05,117.08,117.0,117.03,131700.0,110.3614,110.3896,110.3142,110.3425,131700.0
2019-03-18 14:05:00,117.03,117.04,116.95,117.0,145005.0,110.3425,110.3519,110.2671,110.3142,145005.0
2019-03-18 14:10:00,117.0,117.06,116.99,117.0,109742.0,110.3142,110.3708,110.3048,110.3142,109742.0
2019-03-18 14:15:00,117.0,117.13,117.0,117.09,157854.0,110.3142,110.4368,110.3142,110.3991,157854.0
2019-03-18 14:20:00,117.08,117.12,117.02,117.1,136006.0,110.3896,110.4274,110.3331,110.4085,136006.0
2019-03-18 14:25:00,117.11,117.12,117.06,117.07,132317.0,110.4179,110.4274,110.3708,110.3802,132317.0
2019-03-18 14:30:00,117.08,117.09,116.96,117.05,198062.0,110.3896,110.3991,110.2765,110.3614,198062.0
2019-03-18 14:35:00,117.06,117.18,117.05,117.12,157707.0,110.3708,110.4839,110.3614,110.4274,157707.0
2019-03-18 14:40:00,117.12,117.17,117.08,117.16,137759.0,110.4274,110.4745,110.3896,110.4651,137759.0
2019-03-18 14:45:00,117.16,117.18,117.1,117.16,93321.0,110.4651,110.4839,110.4085,110.4651,93321.0
2019-03-18 14:50:00,117.16,117.24,117.15,117.23,163596.0,110.4651,110.5405,110.4556,110.5311,163596.0
2019-03-18 14:55:00,117.22,117.28,117.18,117.28,176479.0,110.5216,110.5782,110.4839,110.5782,176479.0
2019-03-18 15:00:00,117.28,117.3,117.23,117.25,164588.0,110.5782,110.5971,110.5311,110.5499,164588.0
2019-03-18 15:05:00,117.25,117.33,117.2,117.33,228855.0,110.5499,110.6254,110.5028,110.6254,228855.0
2019-03-18 15:10:00,117.33,117.38,117.25,117.3,283501.0,110.6254,110.6725,110.5499,110.5971,283501.0
2019-03-18 15:15:00,117.3,117.43,117.29,117.42,294707.0,110.5971,110.7196,110.5876,110.7102,294707.0
2019-03-18 15:20:00,117.41,117.41,117.31,117.34,301545.0,110.7008,110.7008,110.6065,110.6348,301545.0
2019-03-18 15:25:00,117.34,117.37,117.28,117.3,225016.0,110.6348,110.6631,110.5782,110.5971,225016.0
2019-03-18 15:30:00,117.29,117.5,117.27,117.48,383673.0,110.5876,110.7856,110.5688,110.7668,383673.0
2019-03-18 15:35:00,117.48,117.5,117.42,117.44,307176.0,110.7668,110.7856,110.7102,110.7291,307176.0
2019-03-18 15:40:00,117.44,117.56,117.41,117.53,511423.0,110.7291,110.8422,110.7008,110.8139,511423.0
2019-03-18 15:45:00,117.53,117.6,117.46,117.48,649743.0,110.8139,110.8799,110.7479,110.7668,649743.0
2019-03-18 15:50:00,117.47,117.5,117.39,117.4,608938.0,110.7574,110.7856,110.6819,110.6914,608938.0
2019-03-18 15:55:00,117.4,117.61,117.34,117.59,1175484.0,110.6914,110.8894,110.6348,110.8705,1175484.0
2019-03-19 09:30:00,118.03,118.44,118.0,118.19,1098444.0,111.2854,111.6719,111.2571,111.4362,1098444.0
2019-03-19 09:35:00,118.21,118.29,117.87,117.88,573011.0,111.4551,111.5305,111.1345,111.1439,573011.0
2019-03-19 09:40:00,117.88,118.1,117.82,117.93,500087.0,111.1439,111.3514,111.0874,111.1911,500087.0
2019-03-19 09:45:00,117.93,118.02,117.86,117.89,269696.0,111.1911,111.2759,111.1251,111.1534,269696.0
2019-03-19 09:50:00,117.9,117.96,117.84,117.87,292927.0,111.1628,111.2194,111.1062,111.1345,292927.0
2019-03-19 09:55:00,117.86,117.97,117.62,117.62,418329.0,111.1251,111.2288,110.8988,110.8988,418329.0
2019-03-19 10:00:00,117.64,117.84,117.58,117.58,501345.0,110.9176,111.1062,110.8611,110.8611,501345.0
2019-03-19 10:05:00,117.59,117.68,117.44,117.65,545580.0,110.8705,110.9554,110.7291,110.9271,545580.0
2019-03-19 10:10:00,117.65,117.94,117.65,117.89,250378.0,110.9271,111.2005,110.9271,111.1534,250378.0
2019-03-19 10:15:00,117.9,118.01,117.85,117.96,278244.0,111.1628,111.2665,111.1156,111.2194,278244.0
2019-03-19 10:20:00,117.97,117.97,117.69,117.7,309161.0,111.2288,111.2288,110.9648,110.9742,309161.0
2019-03-19 10:25:00,117.7,117.71,117.5,117.59,270262.0,110.9742,110.9836,110.7856,110.8705,270262.0
2019-03-19 10:30:00,117.58,117.7,117.57,117.67,250396.0,110.8611,110.9742,110.8516,110.9459,250396.0
2019-03-19 10:35:00,117.67,117.7,117.61,117.64,209749.0,110.9459,110.9742,110.8894,110.9176,209749.0
2019-03-19 10:40:00,117.64,117.64,117.5,117.5,292031.0,110.9176,110.9176,110.7856,110.7856,292031.0
2019-03-19 10:45:00,117.51,117.56,117.48,117.49,331098.0,110.7951,110.8422,110.7668,110.7762,331098.0
2019-03-19 10:50:00,117.49,117.5,117.34,117.37,370631.0,110.7762,110.7856,110.6348,110.6631,370631.0
2019-03-19 10:55:00,117.38,117.4,117.28,117.32,369074.0,110.6725,110.6914,110.5782,110.6159,369074.0
2019-03-19 11:00:00,117.32,117.47,117.31,117.42,352374.0,110.6159,110.7574,110.6065,110.7102,352374.0
2019-03-19 11:05:00,117.43,117.43,117.33,117.4,221172.0,110.7196,110.7196,110.6254,110.6914,221172.0
2019-03-19 11:10:00,117.4,117.57,117.27,117.54,360146.0,110.6914,110.8516,110.5688,110.8234,360146.0
2019-03-19 11:15:00,117.55,117.58,117.47,117.56,235047.0,110.8328,110.8611,110.7574,110.8422,235047.0
2019-03-19 11:20:00,117.56,117.68,117.55,117.64,378460.0,110.8422,110.9554,110.8328,110.9176,378460.0
2019-03-19 11:25:00,117.65,117.79,117.64,117.71,256859.0,110.9271,111.0591,110.9176,110.9836,256859.0
2019-03-19 11:30:00,117.72,117.77,117.61,117.68,238855.0,110.9931,111.0402,110.8894,110.9554,238855.0
2019-03-19 11:35:00,117.68,117.82,117.65,117.79,348892.0,110.9554,111.0874,110.9271,111.0591,348892.0
2019-03-19 11:40:00,117.79,117.82,117.69,117.73,193395.0,111.0591,111.0874,110.9648,111.0025,193395.0
2019-03-19 11:45:00,117.74,117.85,117.68,117.81,275987.0,111.0119,111.1156,110.9554,111.0779,275987.0
2019-03-19 11:50:00,117.82,117.83,117.6,117.63,352490.0,111.0874,111.0968,110.8799,110.9082,352490.0
2019-03-19 11:55:00,117.63,117.82,117.6,117.79,538509.0,110.9082,111.0874,110.8799,111.0591,538509.0
2019-03-19 12:00:00,117.8,118.05,117.79,117.89,360242.0,111.0685,111.3042,111.0591,111.1534,360242.0
2019-03-19 12:05:00,117.9,117.99,117.8,117.84,388573.0,111.1628,111.2476,111.0685,111.1062,388573.0
2019-03-19 12:10:00,117.83,117.85,117.71,117.73,237914.0,111.0968,111.1156,110.9836,111.0025,237914.0
2019-03-19 12:15:00,117.73,117.83,117.71,117.75,182496.0,111.0025,111.0968,110.9836,111.0214,182496.0
2019-03-19 12:20:00,117.75,117.79,117.71,117.74,138255.0,111.0214,111.0591,110.9836,111.0119,138255.0
2019-03-19 12:25:00,117.75,117.75,117.55,117.57,249892.0,111.0214,111.0214,110.8328,110.8516,249892.0
2019-03-19 12:30:00,117.57,117.66,117.54,117.62,179229.0,110.8516,110.9365,110.8234,110.8988,179229.0
2019-03-19 12:35:00,117.62,117.64,117.58,117.59,134245.0,110.8988,110.9176,110.8611,110.8705,134245.0
2019-03-19 12:40:00,117.58,117.66,117.57,117.63,301672.0,110.8611,110.9365,110.8516,110.9082,301672.0
2019-03-19 12:45:00,117.63,117.65,117.08,117.16,668558.0,110.9082,110.9271,110.3896,110.4651,668558.0
2019-03-19 12:50:00,117.15,117.41,117.12,117.34,307041.0,110.4556,110.7008,110.4274,110.6348,307041.0
2019-03-19 12:55:00,117.35,117.77,117.33,117.76,265622.0,110.6442,111.0402,110.6254,111.0308,265622.0
2019-03-19 13:00:00,117.76,117.77,117.59,117.71,186744.0,111.0308,111.0402,110.8705,110.9836,186744.0
2019-03-19 13:05:00,117.71,117.74,117.61,117.63,142830.0,110.9836,111.0119,110.8894,110.9082,142830.0
2019-03-19 13:10:00,117.64,117.81,117.6,117.77,231426.0,110.9176,111.0779,110.8799,111.0402,231426.0
2019-03-19 13:15:00,117.77,117.8,117.71,117.78,107274.0,111.0402,111.0685,110.9836,111.0496,107274.0
2019-03-19 13:20:00,117.79,117.87,117.78,117.79,125226.0,111.0591,111.1345,111.0496,111.0591,125226.0
2019-03-19 13:25:00,117.8,117.9,117.78,117.84,98279.0,111.0685,111.1628,111.0496,111.1062,98279.0
2019-03-19 13:30:00,117.84,117.93,117.83,117.93,112273.0,111.1062,111.1911,111.0968,111.1911,112273.0
2019-03-19 13:35:00,117.92,118.01,117.91,117.93,144495.0,111.1816,111.2665,111.1722,111.1911,144495.0
2019-03-19 13:40:00,117.93,117.94,117.8,117.81,182767.0,111.1911,111.2005,111.0685,111.0779,182767.0
2019-03-19 13:45:00,117.8,117.81,117.69,117.77,181512.0,111.0685,111.0779,110.9648,111.0402,181512.0
2019-03-19 13:50:00,117.78,117.81,117.67,117.74,176353.0,111.0496,111.0779,110.9459,111.0119,176353.0
2019-03-19 13:55:00,117.74,117.79,117.68,117.77,117856.0,111.0119,111.0591,110.9554,111.0402,117856.0
2019-03-19 14:00:00,117.77,117.83,117.72,117.77,140029.0,111.0402,111.0968,110.9931,111.0402,140029.0
2019-03-19 14:05:00,117.77,117.8,117.62,117.72,181468.0,111.0402,111.0685,110.8988,110.9931,181468.0
2019-03-19 14:10:00,117.72,117.72,117.52,117.64,164885.0,110.9931,110.9931,110.8045,110.9176,164885.0
2019-03-19 14:15:00,117.64,117.74,117.6,117.72,163010.0,110.9176,111.0119,110.8799,110.9931,163010.0
2019-03-19 14:20:00,117.72,117.81,117.7,117.71,154597.0,110.9931,111.0779,110.9742,110.9836,154597.0
2019-03-19 14:25:00,117.72,117.81,117.71,117.77,140342.0,110.9931,111.0779,110.9836,111.0402,140342.0
2019-03-19 14:30:00,117.78,117.82,117.73,117.76,130300.0,111.0496,111.0874,111.0025,111.0308,130300.0
2019-03-19 14:35:00,117.77,117.78,117.71,117.75,227390.0,111.0402,111.0496,110.9836,111.0214,227390.0
2019-03-19 14:40:00,117.75,117.94,117.75,117.89,194673.0,111.0214,111.2005,111.0214,111.1534,194673.0
2019-03-19 14:45:00,117.89,117.89,117.74,117.79,185666.0,111.1534,111.1534,111.0119,111.0591,185666.0
2019-03-19 14:50:00,117.79,117.79,117.61,117.7,214094.0,111.0591,111.0591,110.8894,110.9742,214094.0
2019-03-19 14:55:00,117.7,117.76,117.6,117.64,201018.0,110.9742,111.0308,110.8799,110.9176,201018.0
2019-03-19 15:00:00,117.64,117.65,117.52,117.62,195199.0,110.9176,110.9271,110.8045,110.8988,195199.0
2019-03-19 15:05:00,117.63,117.69,117.58,117.63,138753.0,110.9082,110.9648,110.8611,110.9082,138753.0
2019-03-19 15:10:00,117.63,117.65,117.44,117.48,209933.0,110.9082,110.9271,110.7291,110.7668,209933.0
2019-03-19 15:15:00,117.48,117.5,117.37,117.45,269497.0,110.7668,110.7856,110.6631,110.7385,269497.0
2019-03-19 15:20:00,117.45,117.45,117.29,117.33,247084.0,110.7385,110.7385,110.5876,110.6254,247084.0
2019-03-19 15:25:00,117.34,117.4,117.23,117.32,164646.0,110.6348,110.6914,110.5311,110.6159,164646.0
2019-03-19 15:30:00,117.31,117.34,117.2,117.33,329972.0,110.6065,110.6348,110.5028,110.6254,329972.0
2019-03-19 15:35:00,117.33,117.33,117.04,117.07,303297.0,110.6254,110.6254,110.3519,110.3802,303297.0
2019-03-19 15:40:00,117.07,117.11,116.99,117.09,434821.0,110.3802,110.4179,110.3048,110.3991,434821.0
2019-03-19 15:45:00,117.09,117.42,117.08,117.41,366688.0,110.3991,110.7102,110.3896,110.7008,366688.0
2019-03-19 15:50:00,117.42,117.45,117.27,117.27,640075.0,110.7102,110.7385,110.5688,110.5688,640075.0
2019-03-19 15:55:00,117.28,117.87,117.27,117.7,1426657.0,110.5782,111.1345,110.5688,110.9742,1426657.0
2019-03-20 09:30:00,117.3,117.46,116.71,116.92,797516.0,110.5971,110.7479,110.0408,110.2388,797516.0
2019-03-20 09:35:00,116.91,117.03,116.74,116.93,337345.0,110.2294,110.3425,110.0691,110.2482,337345.0
2019-03-20 09:40:00,116.93,116.97,116.74,116.88,333128.0,110.2482,110.2859,110.0691,110.2011,333128.0
2019-03-20 09:45:00,116.88,117.04,116.84,117.01,245642.0,110.2011,110.3519,110.1634,110.3236,245642.0
2019-03-20 09:50:00,117.01,117.23,116.96,117.15,264715.0,110.3236,110.5311,110.2765,110.4556,264715.0
2019-03-20 09:55:00,117.14,117.18,116.87,116.88,423910.0,110.4462,110.4839,110.1916,110.2011,423910.0
2019-03-20 10:00:00,116.88,117.17,116.86,117.11,287568.0,110.2011,110.4745,110.1822,110.4179,287568.0
2019-03-20 10:05:00,117.11,117.44,117.05,117.32,259710.0,110.4179,110.7291,110.3614,110.6159,259710.0
2019-03-20 10:10:00,117.32,117.32,117.19,117.24,216437.0,110.6159,110.6159,110.4934,110.5405,216437.0
2019-03-20 10:15:00,117.24,117.25,117.07,117.14,225022.0,110.5405,110.5499,110.3802,110.4462,225022.0
2019-03-20 10:20:00,117.14,117.29,117.12,117.28,270268.0,110.4462,110.5876,110.4274,110.5782,270268.0
2019-03-20 10:25:00,117.28,117.55,117.27,117.44,289934.0,110.5782,110.8328,110.5688,110.7291,289934.0
2019-03-20 10:30:00,117.44,117.54,117.27,117.31,158796.0,110.7291,110.8234,110.5688,110.6065,158796.0
2019-03-20 10:35:00,117.3,117.39,117.22,117.32,204234.0,110.5971,110.6819,110.5216,110.6159,204234.0
2019-03-20 10:40:00,117.33,117.43,117.25,117.4,172295.0,110.6254,110.7196,110.5499,110.6914,172295.0
2019-03-20 10:45:00,117.4,117.52,117.36,117.48,173517.0,110.6914,110.8045,110.6536,110.7668,173517.0
2019-03-20 10:50:00,117.48,117.55,117.41,117.41,186106.0,110.7668,110.8328,110.7008,110.7008,186106.0
2019-03-20 10:55:00,117.41,117.49,117.3,117.33,156095.0,110.7008,110.7762,110.5971,110.6254,156095.0
2019-03-20 11:00:00,117.35,117.42,117.32,117.36,197289.0,110.6442,110.7102,110.6159,110.6536,197289.0
2019-03-20 11:05:00,117.36,117.44,117.33,117.44,144818.0,110.6536,110.7291,110.6254,110.7291,144818.0
2019-03-20 11:10:00,117.44,117.46,117.36,117.4,130631.0,110.7291,110.7479,110.6536,110.6914,130631.0
2019-03-20 11:15:00,117.39,117.51,117.34,117.48,165997.0,110.6819,110.7951,110.6348,110.7668,165997.0
2019-03-20 11:20:00,117.47,117.52,117.43,117.45,119186.0,110.7574,110.8045,110.7196,110.7385,119186.0
2019-03-20 11:25:00,117.45,117.56,117.45,117.56,135291.0,110.7385,110.8422,110.7385,110.8422,135291.0
2019-03-20 11:30:00,117.56,117.59,117.33,117.35,198697.0,110.8422,110.8705,110.6254,110.6442,198697.0
2019-03-20 11:35:00,117.35,117.35,117.19,117.24,220102.0,110.6442,110.6442,110.4934,110.5405,220102.0
2019-03-20 11:40:00,117.23,117.28,117.13,117.19,131252.0,110.5311,110.5782,110.4368,110.4934,131252.0
2019-03-20 11:45:00,117.2,117.29,117.16,117.19,193772.0,110.5028,110.5876,110.4651,110.4934,193772.0
2019-03-20 11:50:00,117.2,117.32,117.17,117.21,158195.0,110.5028,110.6159,110.4745,110.5122,158195.0
2019-03-20 11:55:00,117.21,117.21,117.03,117.1,219488.0,110.5122,110.5122,110.3425,110.4085,219488.0
2019-03-20 12:00:00,117.11,117.37,117.11,117.34,152840.0,110.4179,110.6631,110.4179,110.6348,152840.0
2019-03-20 12:05:00,117.33,117.48,117.3,117.47,154541.0,110.6254,110.7668,110.5971,110.7574,154541.0
2019-03-20 12:10:00,117.47,117.5,117.4,117.48,111331.0,110.7574,110.7856,110.6914,110.7668,111331.0
2019-03-20 12:15:00,117.48,117.54,117.41,117.43,145401.0,110.7668,110.8234,110.7008,110.7196,145401.0
2019-03-20 12:20:00,117.43,117.45,117.3,117.35,154960.0,110.7196,110.7385,110.5971,110.6442,154960.0
2019-03-20 12:25:00,117.36,117.5,117.35,117.37,192279.0,110.6536,110.7856,110.6442,110.6631,192279.0
2019-03-20 12:30:00,117.37,117.37,116.96,117.09,441214.0,110.6631,110.6631,110.2765,110.3991,441214.0
2019-03-20 12:35:00,117.08,117.09,116.97,117.05,236217.0,110.3896,110.3991,110.2859,110.3614,236217.0
2019-03-20 12:40:00,117.04,117.1,117.0,117.09,335115.0,110.3519,110.4085,110.3142,110.3991,335115.0
2019-03-20 12:45:00,117.09,117.22,117.05,117.19,156596.0,110.3991,110.5216,110.3614,110.4934,156596.0
2019-03-20 12:50:00,117.2,117.24,117.16,117.22,78989.0,110.5028,110.5405,110.4651,110.5216,78989.0
2019-03-20 12:55:00,117.21,117.3,117.2,117.28,92850.0,110.5122,110.5971,110.5028,110.5782,92850.0
2019-03-20 13:00:00,117.27,117.28,117.21,117.24,80496.0,110.5688,110.5782,110.5122,110.5405,80496.0
2019-03-20 13:05:00,117.24,117.29,117.19,117.23,81726.0,110.5405,110.5876,110.4934,110.5311,81726.0
2019-03-20 13:10:00,117.23,117.31,117.22,117.26,76583.0,110.5311,110.6065,110.5216,110.5594,76583.0
2019-03-20 13:15:00,117.24,117.28,117.16,117.27,79856.0,110.5405,110.5782,110.4651,110.5688,79856.0
2019-03-20 13:20:00,117.27,117.28,117.18,117.24,61242.0,110.5688,110.5782,110.4839,110.5405,61242.0
2019-03-20 13:25:00,117.23,117.26,117.18,117.2,58956.0,110.5311,110.5594,110.4839,110.5028,58956.0
2019-03-20 13:30:00,117.19,117.26,117.16,117.25,94485.0,110.4934,110.5594,110.4651,110.5499,94485.0
2019-03-20 13:35:00,117.26,117.31,117.24,117.27,90950.0,110.5594,110.6065,110.5405,110.5688,90950.0
2019-03-20 13:40:00,117.27,117.28,117.19,117.23,85475.0,110.5688,110.5782,110.4934,110.5311,85475.0
2019-03-20 13:45:00,117.23,117.26,117.19,117.23,85178.0,110.5311,110.5594,110.4934,110.5311,85178.0
2019-03-20 13:50:00,117.23,117.24,117.15,117.23,105687.0,110.5311,110.5405,110.4556,110.5311,105687.0
2019-03-20 13:55:00,117.23,117.31,117.2,117.3,117412.0,110.5311,110.6065,110.5028,110.5971,117412.0
2019-03-20 14:00:00,117.29,118.04,117.29,117.96,773122.0,110.5876,111.2948,110.5876,111.2194,773122.0
2019-03-20 14:05:00,117.96,118.23,117.88,117.99,414156.0,111.2194,111.4739,111.1439,111.2476,414156.0
2019-03-20 14:10:00,117.99,118.32,117.99,118.26,445304.0,111.2476,111.5588,111.2476,111.5022,445304.0
2019-03-20 14:15:00,118.26,118.29,118.09,118.12,230612.0,111.5022,111.5305,111.3419,111.3702,230612.0
2019-03-20 14:20:00,118.12,118.35,118.08,118.32,419758.0,111.3702,111.5871,111.3325,111.5588,419758.0
2019-03-20 14:25:00,118.32,118.64,118.32,118.58,384768.0,111.5588,111.8605,111.5588,111.8039,384768.0
2019-03-20 14:30:00,118.59,118.72,118.43,118.64,382163.0,111.8134,111.9359,111.6625,111.8605,382163.0
2019-03-20 14:35:00,118.65,118.75,118.56,118.61,293780.0,111.8699,111.9642,111.7851,111.8322,293780.0
2019-03-20 14:40:00,118.62,118.65,118.43,118.47,333142.0,111.8416,111.8699,111.6625,111.7002,333142.0
2019-03-20 14:45:00,118.46,118.63,118.41,118.51,262053.0,111.6908,111.8511,111.6436,111.7379,262053.0
2019-03-20 14:50:00,118.52,118.6,118.41,118.41,255615.0,111.7474,111.8228,111.6436,111.6436,255615.0
2019-03-20 14:55:00,118.41,118.45,118.29,118.35,301527.0,111.6436,111.6814,111.5305,111.5871,301527.0
2019-03-20 15:00:00,118.36,118.48,118.11,118.17,388285.0,111.5965,111.7096,111.3608,111.4174,388285.0
2019-03-20 15:05:00,118.18,118.18,118.03,118.14,323748.0,111.4268,111.4268,111.2854,111.3891,323748.0
2019-03-20 15:10:00,118.15,118.23,118.06,118.23,203362.0,111.3985,111.4739,111.3136,111.4739,203362.0
2019-03-20 15:15:00,118.23,118.28,118.13,118.21,206797.0,111.4739,111.5211,111.3796,111.4551,206797.0
2019-03-20 15:20:00,118.22,118.3,118.09,118.13,243319.0,111.4645,111.5399,111.3419,111.3796,243319.0
2019-03-20 15:25:00,118.12,118.17,118.03,118.08,298176.0,111.3702,111.4174,111.2854,111.3325,298176.0
2019-03-20 15:30:00,118.07,118.07,117.59,117.69,523134.0,111.3231,111.3231,110.8705,110.9648,523134.0
2019-03-20 15:35:00,117.7,117.88,117.68,117.8,284884.0,110.9742,111.1439,110.9554,111.0685,284884.0
2019-03-20 15:40:00,117.79,118.01,117.72,117.9,385758.0,111.0591,111.2665,110.9931,111.1628,385758.0
2019-03-20 15:45:00,117.9,118.17,117.9,117.98,351854.0,111.1628,111.4174,111.1628,111.2382,351854.0
2019-03-20 15:50:00,117.98,117.98,117.64,117.66,516853.0,111.2382,111.2382,110.9176,110.9365,516853.0
2019-03-20 15:55:00,117.66,117.71,117.43,117.52,1546705.0,110.9365,110.9836,110.7196,110.8045,1546705.0
2019-03-21 09:30:00,117.17,117.43,117.09,117.43,601461.0,110.4745,110.7196,110.3991,110.7196,601461.0
2019-03-21 09:35:00,117.42,118.05,117.4,117.96,538882.0,110.7102,111.3042,110.6914,111.2194,538882.0
2019-03-21 09:40:00,117.97,118.29,117.95,118.13,462463.0,111.2288,111.5305,111.2099,111.3796,462463.0
2019-03-21 09:45:00,118.16,118.56,118.11,118.52,445899.0,111.4079,111.7851,111.3608,111.7474,445899.0
2019-03-21 09:50:00,118.53,118.79,118.5,118.76,401549.0,111.7568,112.0019,111.7285,111.9736,401549.0
2019-03-21 09:55:00,118.75,118.76,118.44,118.46,287339.0,111.9642,111.9736,111.6719,111.6908,287339.0
2019-03-21 10:00:00,118.47,118.61,118.39,118.48,342143.0,111.7002,111.8322,111.6248,111.7096,342143.0
2019-03-21 10:05:00,118.48,118.6,118.39,118.45,292556.0,111.7096,111.8228,111.6248,111.6814,292556.0
2019-03-21 10:10:00,118.44,118.57,118.36,118.41,226514.0,111.6719,111.7945,111.5965,111.6436,226514.0
2019-03-21 10:15:00,118.4,118.44,118.26,118.36,192147.0,111.6342,111.6719,111.5022,111.5965,192147.0
2019-03-21 10:20:00,118.37,118.4,118.25,118.36,279202.0,111.6059,111.6342,111.4928,111.5965,279202.0
2019-03-21 10:25:00,118.35,118.42,118.31,118.33,234336.0,111.5871,111.6531,111.5494,111.5682,234336.0
2019-03-21 10:30:00,118.33,118.49,118.28,118.46,252276.0,111.5682,111.7191,111.5211,111.6908,252276.0
2019-03-21 10:35:00,118.47,118.51,118.34,118.49,177728.0,111.7002,111.7379,111.5776,111.7191,177728.0
2019-03-21 10:40:00,118.48,118.51,118.38,118.48,149951.0,111.7096,111.7379,111.6154,111.7096,149951.0
2019-03-21 10:45:00,118.48,118.49,118.3,118.3,188579.0,111.7096,111.7191,111.5399,111.5399,188579.0
2019-03-21 10:50:00,118.31,118.41,118.23,118.41,245079.0,111.5494,111.6436,111.4739,111.6436,245079.0
2019-03-21 10:55:00,118.4,118.42,118.25,118.38,219721.0,111.6342,111.6531,111.4928,111.6154,219721.0
2019-03-21 11:00:00,118.37,118.66,118.32,118.64,280592.0,111.6059,111.8794,111.5588,111.8605,280592.0
2019-03-21 11:05:00,118.64,118.7,118.56,118.59,295795.0,111.8605,111.9171,111.7851,111.8134,295795.0
2019-03-21 11:10:00,118.59,118.68,118.57,118.68,147510.0,111.8134,111.8982,111.7945,111.8982,147510.0
2019-03-21 11:15:00,118.68,118.77,118.66,118.67,205641.0,111.8982,111.9831,111.8794,111.8888,205641.0
2019-03-21 11:20:00,118.68,118.79,118.66,118.67,149948.0,111.8982,112.0019,111.8794,111.8888,149948.0
2019-03-21 11:25:00,118.66,118.7,118.54,118.68,225369.0,111.8794,111.9171,111.7662,111.8982,225369.0
2019-03-21 11:30:00,118.68,118.68,118.47,118.49,183835.0,111.8982,111.8982,111.7002,111.7191,183835.0
2019-03-21 11:35:00,118.49,118.5,118.41,118.45,127490.0,111.7191,111.7285,111.6436,111.6814,127490.0
2019-03-21 11:40:00,118.45,118.65,118.41,118.51,194957.0,111.6814,111.8699,111.6436,111.7379,194957.0
2019-03-21 11:45:00,118.52,118.67,118.51,118.59,119953.0,111.7474,111.8888,111.7379,111.8134,119953.0
2019-03-21 11:50:00,118.59,118.72,118.57,118.7,137107.0,111.8134,111.9359,111.7945,111.9171,137107.0
2019-03-21 11:55:00,118.69,118.8,118.66,118.77,182280.0,111.9076,112.0113,111.8794,111.9831,182280.0
2019-03-21 12:00:00,118.76,118.79,118.66,118.67,160000.0,111.9736,112.0019,111.8794,111.8888,160000.0
2019-03-21 12:05:00,118.68,118.74,118.61,118.69,123706.0,111.8982,111.9548,111.8322,111.9076,123706.0
2019-03-21 12:10:00,118.69,118.73,118.65,118.72,115903.0,111.9076,111.9454,111.8699,111.9359,115903.0
2019-03-21 12:15:00,118.71,118.73,118.57,118.58,99309.0,111.9265,111.9454,111.7945,111.8039,99309.0
2019-03-21 12:20:00,118.59,118.64,118.49,118.5,143445.0,111.8134,111.8605,111.7191,111.7285,143445.0
2019-03-21 12:25:00,118.49,118.5,118.34,118.4,188020.0,111.7191,111.7285,111.5776,111.6342,188020.0
2019-03-21 12:30:00,118.4,118.45,118.28,118.39,145082.0,111.6342,111.6814,111.5211,111.6248,145082.0
2019-03-21 12:35:00,118.39,118.44,118.24,118.41,161389.0,111.6248,111.6719,111.4834,111.6436,161389.0
2019-03-21 12:40:00,118.41,118.51,118.4,118.49,135548.0,111.6436,111.7379,111.6342,111.7191,135548.0
2019-03-21 12:45:00,118.49,118.52,118.43,118.52,111657.0,111.7191,111.7474,111.6625,111.7474,111657.0
2019-03-21 12:50:00,118.52,118.6,118.44,118.51,100680.0,111.7474,111.8228,111.6719,111.7379,100680.0
2019-03-21 12:55:00,118.51,118.55,118.47,118.55,77329.0,111.7379,111.7756,111.7002,111.7756,77329.0
2019-03-21 13:00:00,118.55,118.73,118.54,118.72,143964.0,111.7756,111.9454,111.7662,111.9359,143964.0
2019-03-21 13:05:00,118.72,118.79,118.71,118.77,97433.0,111.9359,112.0019,111.9265,111.9831,97433.0
2019-03-21 13:10:00,118.77,118.83,118.73,118.77,112700.0,111.9831,112.0396,111.9454,111.9831,112700.0
2019-03-21 13:15:00,118.77,118.77,118.66,118.73,111258.0,111.9831,111.9831,111.8794,111.9454,111258.0
2019-03-21 13:20:00,118.72,118.78,118.65,118.77,80956.0,111.9359,111.9925,111.8699,111.9831,80956.0
2019-03-21 13:25:00,118.78,118.85,118.75,118.84,102374.0,111.9925,112.0585,111.9642,112.0491,102374.0
2019-03-21 13:30:00,118.84,118.93,118.83,118.88,156882.0,112.0491,112.1339,112.0396,112.0868,156882.0
2019-03-21 13:35:00,118.88,118.94,118.81,118.82,119993.0,112.0868,112.1433,112.0208,112.0302,119993.0
2019-03-21 13:40:00,118.82,118.92,118.8,118.92,115344.0,112.0302,112.1245,112.0113,112.1245,115344.0
2019-03-21 13:45:00,118.91,118.98,118.86,118.97,126121.0,112.1151,112.1811,112.0679,112.1716,126121.0
2019-03-21 13:50:00,118.97,119.03,118.88,118.98,240446.0,112.1716,112.2282,112.0868,112.1811,240446.0
2019-03-21 13:55:00,118.97,118.97,118.82,118.89,113865.0,112.1716,112.1716,112.0302,112.0962,113865.0
2019-03-21 14:00:00,118.89,119.0,118.87,118.99,208491.0,112.0962,112.1999,112.0773,112.1905,208491.0
2019-03-21 14:05:00,118.98,119.06,118.93,119.03,201844.0,112.1811,112.2565,112.1339,112.2282,201844.0
2019-03-21 14:10:00,119.03,119.1,119.0,119.07,155182.0,112.2282,112.2942,112.1999,112.2659,155182.0
2019-03-21 14:15:00,119.08,119.29,119.06,119.26,278689.0,112.2753,112.4733,112.2565,112.4451,278689.0
2019-03-21 14:20:00,119.27,119.45,119.26,119.39,233903.0,112.4545,112.6242,112.4451,112.5676,233903.0
2019-03-21 14:25:00,119.39,119.48,119.33,119.43,192769.0,112.5676,112.6525,112.5111,112.6053,192769.0
2019-03-21 14:30:00,119.44,119.46,119.32,119.36,182326.0,112.6148,112.6336,112.5016,112.5393,182326.0
2019-03-21 14:35:00,119.36,119.44,119.3,119.42,201740.0,112.5393,112.6148,112.4828,112.5959,201740.0
2019-03-21 14:40:00,119.43,119.51,119.35,119.44,197978.0,112.6053,112.6808,112.5299,112.6148,197978.0
2019-03-21 14:45:00,119.44,119.67,119.41,119.66,204328.0,112.6148,112.8316,112.5865,112.8222,204328.0
2019-03-21 14:50:00,119.66,119.68,119.58,119.65,192989.0,112.8222,112.8411,112.7468,112.8128,192989.0
2019-03-21 14:55:00,119.66,119.66,119.55,119.63,166312.0,112.8222,112.8222,112.7185,112.7939,166312.0
2019-03-21 15:00:00,119.63,119.65,119.45,119.51,238406.0,112.7939,112.8128,112.6242,112.6808,238406.0
2019-03-21 15:05:00,119.52,119.77,119.52,119.75,326309.0,112.6902,112.9259,112.6902,112.9071,326309.0
2019-03-21 15:10:00,119.76,119.76,119.57,119.61,338731.0,112.9165,112.9165,112.7373,112.7751,338731.0
2019-03-21 15:15:00,119.61,119.64,119.52,119.64,285101.0,112.7751,112.8033,112.6902,112.8033,285101.0
2019-03-21 15:20:00,119.64,119.77,119.61,119.77,301385.0,112.8033,112.9259,112.7751,112.9259,301385.0
2019-03-21 15:25:00,119.78,119.8,119.66,119.68,284962.0,112.9353,112.9542,112.8222,112.8411,284962.0
2019-03-21 15:30:00,119.68,119.84,119.63,119.8,514018.0,112.8411,112.9919,112.7939,112.9542,514018.0
2019-03-21 15:35:00,119.8,119.95,119.8,119.92,468120.0,112.9542,113.0956,112.9542,113.0673,468120.0
2019-03-21 15:40:00,119.92,120.0,119.87,119.96,472234.0,113.0673,113.1428,113.0202,113.1051,472234.0
2019-03-21 15:45:00,119.96,119.96,119.74,119.76,564122.0,113.1051,113.1051,112.8976,112.9165,564122.0
2019-03-21 15:50:00,119.76,119.81,119.65,119.7,737253.0,112.9165,112.9636,112.8128,112.8599,737253.0
2019-03-21 15:55:00,119.7,120.82,119.66,120.64,2871086.0,112.8599,113.9159,112.8222,113.7462,2871086.0
2019-03-22 09:30:00,119.5,119.59,119.02,119.43,795839.0,112.6713,112.7562,112.2188,112.6053,795839.0
2019-03-22 09:35:00,119.44,119.52,119.22,119.44,421785.0,112.6148,112.6902,112.4073,112.6148,421785.0
2019-03-22 09:40:00,119.45,119.49,119.16,119.17,322725.0,112.6242,112.6619,112.3508,112.3602,322725.0
2019-03-22 09:45:00,119.17,119.22,118.58,118.76,501307.0,112.3602,112.4073,111.8039,111.9736,501307.0
2019-03-22 09:50:00,118.77,119.02,118.35,118.38,539612.0,111.9831,112.2188,111.5871,111.6154,539612.0
2019-03-22 09:55:00,118.39,118.58,118.24,118.57,513853.0,111.6248,111.8039,111.4834,111.7945,513853.0
2019-03-22 10:00:00,118.56,118.88,118.52,118.79,317099.0,111.7851,112.0868,111.7474,112.0019,317099.0
2019-03-22 10:05:00,118.8,119.01,118.72,118.92,410232.0,112.0113,112.2093,111.9359,112.1245,410232.0
2019-03-22 10:10:00,118.93,119.25,118.85,119.11,364215.0,112.1339,112.4356,112.0585,112.3036,364215.0
2019-03-22 10:15:00,119.11,119.34,119.05,119.32,221392.0,112.3036,112.5205,112.2471,112.5016,221392.0
2019-03-22 10:20:00,119.32,119.32,119.03,119.03,341486.0,112.5016,112.5016,112.2282,112.2282,341486.0
2019-03-22 10:25:00,119.03,119.05,118.84,118.95,287205.0,112.2282,112.2471,112.0491,112.1528,287205.0
2019-03-22 10:30:00,118.95,119.01,118.83,118.87,213359.0,112.1528,112.2093,112.0396,112.0773,213359.0
2019-03-22 10:35:00,118.87,119.07,118.85,118.98,227460.0,112.0773,112.2659,112.0585,112.1811,227460.0
2019-03-22 10:40:00,118.99,119.02,118.73,118.85,214255.0,112.1905,112.2188,111.9454,112.0585,214255.0
2019-03-22 10:45:00,118.84,118.84,118.54,118.55,275413.0,112.0491,112.0491,111.7662,111.7756,275413.0
2019-03-22 10:50:00,118.55,118.67,118.42,118.66,263115.0,111.7756,111.8888,111.6531,111.8794,263115.0
2019-03-22 10:55:00,118.67,118.89,118.64,118.66,180622.0,111.8888,112.0962,111.8605,111.8794,180622.0
2019-03-22 11:00:00,118.65,118.74,118.54,118.6,323818.0,111.8699,111.9548,111.7662,111.8228,323818.0
2019-03-22 11:05:00,118.61,118.66,118.51,118.55,265606.0,111.8322,111.8794,111.7379,111.7756,265606.0
2019-03-22 11:10:00,118.56,118.78,118.45,118.77,311310.0,111.7851,111.9925,111.6814,111.9831,311310.0
2019-03-22 11:15:00,118.77,118.8,118.42,118.71,264495.0,111.9831,112.0113,111.6531,111.9265,264495.0
2019-03-22 11:20:00,118.71,118.74,118.56,118.59,211743.0,111.9265,111.9548,111.7851,111.8134,211743.0
2019-03-22 11:25:00,118.59,118.78,118.45,118.46,216492.0,111.8134,111.9925,111.6814,111.6908,216492.0
2019-03-22 11:30:00,118.45,118.61,118.36,118.36,269982.0,111.6814,111.8322,111.5965,111.5965,269982.0
2019-03-22 11:35:00,118.37,118.54,118.36,118.48,252518.0,111.6059,111.7662,111.5965,111.7096,252518.0
2019-03-22 11:40:00,118.47,118.58,118.18,118.21,365829.0,111.7002,111.8039,111.4268,111.4551,365829.0
2019-03-22 11:45:00,118.21,118.21,118.06,118.16,273949.0,111.4551,111.4551,111.3136,111.4079,273949.0
2019-03-22 11:50:00,118.16,118.2,117.88,117.98,404806.0,111.4079,111.4456,111.1439,111.2382,404806.0
2019-03-22 11:55:00,117.98,118.13,117.78,117.79,333539.0,111.2382,111.3796,111.0496,111.0591,333539.0
2019-03-22 12:00:00,117.8,118.13,117.78,118.06,329460.0,111.0685,111.3796,111.0496,111.3136,329460.0
2019-03-22 12:05:00,118.07,118.16,117.88,117.95,429009.0,111.3231,111.4079,111.1439,111.2099,429009.0
2019-03-22 12:10:00,117.95,117.96,117.7,117.71,301488.0,111.2099,111.2194,110.9742,110.9836,301488.0
2019-03-22 12:15:00,117.71,118.0,117.69,117.81,329089.0,110.9836,111.2571,110.9648,111.0779,329089.0
2019-03-22 12:20:00,117.82,118.12,117.8,118.04,283735.0,111.0874,111.3702,111.0685,111.2948,283735.0
2019-03-22 12:25:00,118.04,118.04,117.72,117.79,216455.0,111.2948,111.2948,110.9931,111.0591,216455.0
2019-03-22 12:30:00,117.79,118.11,117.73,118.07,185220.0,111.0591,111.3608,111.0025,111.3231,185220.0
2019-03-22 12:35:00,118.06,118.07,117.88,117.91,163066.0,111.3136,111.3231,111.1439,111.1722,163066.0
2019-03-22 12:40:00,117.9,117.9,117.61,117.66,181666.0,111.1628,111.1628,110.8894,110.9365,181666.0
2019-03-22 12:45:00,117.67,117.89,117.63,117.89,184268.0,110.9459,111.1534,110.9082,111.1534,184268.0
2019-03-22 12:50:00,117.9,118.21,117.84,118.16,246797.0,111.1628,111.4551,111.1062,111.4079,246797.0
2019-03-22 12:55:00,118.15,118.18,118.04,118.15,206960.0,111.3985,111.4268,111.2948,111.3985,206960.0
2019-03-22 13:00:00,118.15,118.21,117.98,118.06,299047.0,111.3985,111.4551,111.2382,111.3136,299047.0
2019-03-22 13:05:00,118.07,118.25,118.03,118.24,113122.0,111.3231,111.4928,111.2854,111.4834,113122.0
2019-03-22 13:10:00,118.24,118.24,117.97,118.05,106381.0,111.4834,111.4834,111.2288,111.3042,106381.0
2019-03-22 13:15:00,118.06,118.23,117.94,118.16,138453.0,111.3136,111.4739,111.2005,111.4079,138453.0
2019-03-22 13:20:00,118.16,118.22,117.95,118.06,193648.0,111.4079,111.4645,111.2099,111.3136,193648.0
2019-03-22 13:25:00,118.05,118.08,117.87,117.95,120841.0,111.3042,111.3325,111.1345,111.2099,120841.0
2019-03-22 13:30:00,117.92,118.14,117.89,117.96,116187.0,111.1816,111.3891,111.1534,111.2194,116187.0
2019-03-22 13:35:00,117.96,118.01,117.81,117.85,168443.0,111.2194,111.2665,111.0779,111.1156,168443.0
2019-03-22 13:40:00,117.85,118.02,117.78,118.01,142923.0,111.1156,111.2759,111.0496,111.2665,142923.0
2019-03-22 13:45:00,118.01,118.03,117.76,117.78,130465.0,111.2665,111.2854,111.0308,111.0496,130465.0
2019-03-22 13:50:00,117.78,117.81,117.63,117.73,190985.0,111.0496,111.0779,110.9082,111.0025,190985.0
2019-03-22 13:55:00,117.73,117.77,117.48,117.57,275844.0,111.0025,111.0402,110.7668,110.8516,275844.0
2019-03-22 14:00:00,117.58,117.81,117.55,117.78,322439.0,110.8611,111.0779,110.8328,111.0496,322439.0
2019-03-22 14:05:00,117.78,117.95,117.77,117.9,157756.0,111.0496,111.2099,111.0402,111.1628,157756.0
2019-03-22 14:10:00,117.9,118.11,117.89,118.08,176913.0,111.1628,111.3608,111.1534,111.3325,176913.0
2019-03-22 14:15:00,118.08,118.24,118.06,118.09,184109.0,111.3325,111.4834,111.3136,111.3419,184109.0
2019-03-22 14:20:00,118.1,118.23,118.09,118.17,119668.0,111.3514,111.4739,111.3419,111.4174,119668.0
2019-03-22 14:25:00,118.17,118.27,118.09,118.18,183603.0,111.4174,111.5116,111.3419,111.4268,183603.0
2019-03-22 14:30:00,118.18,118.23,117.97,117.97,128722.0,111.4268,111.4739,111.2288,111.2288,128722.0
2019-03-22 14:35:00,117.98,118.1,117.94,118.09,97486.0,111.2382,111.3514,111.2005,111.3419,97486.0
2019-03-22 14:40:00,118.08,118.23,118.06,118.15,131100.0,111.3325,111.4739,111.3136,111.3985,131100.0
2019-03-22 14:45:00,118.15,118.39,118.14,118.32,180961.0,111.3985,111.6248,111.3891,111.5588,180961.0
2019-03-22 14:50:00,118.33,118.43,118.29,118.31,160555.0,111.5682,111.6625,111.5305,111.5494,160555.0
2019-03-22 14:55:00,118.31,118.39,118.24,118.26,205820.0,111.5494,111.6248,111.4834,111.5022,205820.0
2019-03-22 15:00:00,118.25,118.42,118.11,118.12,275697.0,111.4928,111.6531,111.3608,111.3702,275697.0
2019-03-22 15:05:00,118.12,118.26,118.11,118.15,215010.0,111.3702,111.5022,111.3608,111.3985,215010.0
2019-03-22 15:10:00,118.15,118.2,117.94,118.0,228074.0,111.3985,111.4456,111.2005,111.2571,228074.0
2019-03-22 15:15:00,118.01,118.12,117.91,118.0,203554.0,111.2665,111.3702,111.1722,111.2571,203554.0
2019-03-22 15:20:00,117.99,118.07,117.92,118.05,237232.0,111.2476,111.3231,111.1816,111.3042,237232.0
2019-03-22 15:25:00,118.05,118.08,117.74,117.75,338913.0,111.3042,111.3325,111.0119,111.0214,338913.0
2019-03-22 15:30:00,117.74,117.77,117.46,117.47,381415.0,111.0119,111.0402,110.7479,110.7574,381415.0
2019-03-22 15:35:00,117.48,117.66,117.41,117.49,395038.0,110.7668,110.9365,110.7008,110.7762,395038.0
2019-03-22 15:40:00,117.5,117.55,117.14,117.2,633562.0,110.7856,110.8328,110.4462,110.5028,633562.0
2019-03-22 15:45:00,117.19,117.56,117.18,117.55,624054.0,110.4934,110.8422,110.4839,110.8328,624054.0
2019-03-22 15:50:00,117.54,117.55,117.36,117.53,614345.0,110.8234,110.8328,110.6536,110.8139,614345.0
2019-03-22 15:55:00,117.53,117.53,117.04,117.05,2593043.0,110.8139,110.8139,110.3519,110.3614,2593043.0
2019-03-25 09:30:00,116.56,116.87,116.32,116.86,1164348.0,109.8994,110.1916,109.6731,110.1822,1164348.0
2019-03-25 09:35:00,116.87,117.86,116.83,117.81,676902.0,110.1916,111.1251,110.1539,111.0779,676902.0
2019-03-25 09:40:00,117.81,117.81,117.34,117.35,465047.0,111.0779,111.0779,110.6348,110.6442,465047.0
2019-03-25 09:45:00,117.35,117.35,116.8,116.91,684527.0,110.6442,110.6442,110.1256,110.2294,684527.0
2019-03-25 09:50:00,116.9,117.24,116.82,117.03,351839.0,110.2199,110.5405,110.1445,110.3425,351839.0
2019-03-25 09:55:00,117.03,117.38,116.9,117.16,495043.0,110.3425,110.6725,110.2199,110.4651,495043.0
2019-03-25 10:00:00,117.16,117.34,116.97,117.14,457739.0,110.4651,110.6348,110.2859,110.4462,457739.0
2019-03-25 10:05:00,117.13,117.33,117.04,117.05,315738.0,110.4368,110.6254,110.3519,110.3614,315738.0
2019-03-25 10:10:00,117.04,117.15,116.83,116.85,322296.0,110.3519,110.4556,110.1539,110.1728,322296.0
2019-03-25 10:15:00,116.85,117.2,116.83,117.03,233432.0,110.1728,110.5028,110.1539,110.3425,233432.0
2019-03-25 10:20:00,117.03,117.05,116.73,116.83,268653.0,110.3425,110.3614,110.0596,110.1539,268653.0
2019-03-25 10:25:00,116.84,117.08,116.79,117.04,251048.0,110.1634,110.3896,110.1162,110.3519,251048.0
2019-03-25 10:30:00,117.03,117.27,116.97,117.13,240637.0,110.3425,110.5688,110.2859,110.4368,240637.0
2019-03-25 10:35:00,117.11,117.12,116.82,116.85,285187.0,110.4179,110.4274,110.1445,110.1728,285187.0
2019-03-25 10:40:00,116.84,117.06,116.78,117.01,196672.0,110.1634,110.3708,110.1068,110.3236,196672.0
2019-03-25 10:45:00,117.02,117.25,116.96,117.24,199575.0,110.3331,110.5499,110.2765,110.5405,199575.0
2019-03-25 10:50:00,117.25,117.58,117.25,117.48,387046.0,110.5499,110.8611,110.5499,110.7668,387046.0
2019-03-25 10:55:00,117.49,117.64,117.45,117.54,449190.0,110.7762,110.9176,110.7385,110.8234,449190.0
2019-03-25 11:00:00,117.53,117.57,117.34,117.38,347135.0,110.8139,110.8516,110.6348,110.6725,347135.0
2019-03-25 11:05:00,117.38,117.63,117.34,117.57,195848.0,110.6725,110.9082,110.6348,110.8516,195848.0
2019-03-25 11:10:00,117.57,117.64,117.41,117.62,222048.0,110.8516,110.9176,110.7008,110.8988,222048.0
2019-03-25 11:15:00,117.62,117.71,117.53,117.61,216380.0,110.8988,110.9836,110.8139,110.8894,216380.0
2019-03-25 11:20:00,117.61,117.73,117.59,117.68,214177.0,110.8894,111.0025,110.8705,110.9554,214177.0
2019-03-25 11:25:00,117.68,117.94,117.68,117.9,238624.0,110.9554,111.2005,110.9554,111.1628,238624.0
2019-03-25 11:30:00,117.9,118.01,117.88,118.0,437673.0,111.1628,111.2665,111.1439,111.2571,437673.0
2019-03-25 11:35:00,118.0,118.01,117.79,117.92,252338.0,111.2571,111.2665,111.0591,111.1816,252338.0
2019-03-25 11:40:00,117.92,117.95,117.59,117.62,199291.0,111.1816,111.2099,110.8705,110.8988,199291.0
2019-03-25 11:45:00,117.62,117.67,117.39,117.4,206540.0,110.8988,110.9459,110.6819,110.6914,206540.0
2019-03-25 11:50:00,117.4,117.63,117.4,117.51,183522.0,110.6914,110.9082,110.6914,110.7951,183522.0
2019-03-25 11:55:00,117.5,117.54,117.38,117.39,168285.0,110.7856,110.8234,110.6725,110.6819,168285.0
2019-03-25 12:00:00,117.4,117.43,117.24,117.37,147970.0,110.6914,110.7196,110.5405,110.6631,147970.0
2019-03-25 12:05:00,117.38,117.52,117.37,117.48,182467.0,110.6725,110.8045,110.6631,110.7668,182467.0
2019-03-25 12:10:00,117.47,117.62,117.41,117.53,98919.0,110.7574,110.8988,110.7008,110.8139,98919.0
2019-03-25 12:15:00,117.53,117.74,117.45,117.7,111652.0,110.8139,111.0119,110.7385,110.9742,111652.0
2019-03-25 12:20:00,117.71,117.81,117.66,117.76,167356.0,110.9836,111.0779,110.9365,111.0308,167356.0
2019-03-25 12:25:00,117.75,117.81,117.66,117.68,110826.0,111.0214,111.0779,110.9365,110.9554,110826.0
2019-03-25 12:30:00,117.67,117.7,117.48,117.53,179300.0,110.9459,110.9742,110.7668,110.8139,179300.0
2019-03-25 12:35:00,117.52,117.52,117.31,117.36,132639.0,110.8045,110.8045,110.6065,110.6536,132639.0
2019-03-25 12:40:00,117.36,117.41,117.26,117.35,149722.0,110.6536,110.7008,110.5594,110.6442,149722.0
2019-03-25 12:45:00,117.34,117.39,117.23,117.36,151211.0,110.6348,110.6819,110.5311,110.6536,151211.0
2019-03-25 12:50:00,117.36,117.43,117.28,117.33,118406.0,110.6536,110.7196,110.5782,110.6254,118406.0
2019-03-25 12:55:00,117.34,117.42,117.29,117.38,139364.0,110.6348,110.7102,110.5876,110.6725,139364.0
2019-03-25 13:00:00,117.4,117.44,117.11,117.15,197515.0,110.6914,110.7291,110.4179,110.4556,197515.0
2019-03-25 13:05:00,117.15,117.37,117.06,117.25,212124.0,110.4556,110.6631,110.3708,110.5499,212124.0
2019-03-25 13:10:00,117.24,117.61,117.2,117.52,141447.0,110.5405,110.8894,110.5028,110.8045,141447.0
2019-03-25 13:15:00,117.52,117.52,117.26,117.37,166775.0,110.8045,110.8045,110.5594,110.6631,166775.0
2019-03-25 13:20:00,117.37,117.49,117.27,117.34,217549.0,110.6631,110.7762,110.5688,110.6348,217549.0
2019-03-25 13:25:00,117.34,117.4,117.2,117.3,151455.0,110.6348,110.6914,110.5028,110.5971,151455.0
2019-03-25 13:30:00,117.29,117.37,117.08,117.2,182843.0,110.5876,110.6631,110.3896,110.5028,182843.0
2019-03-25 13:35:00,117.21,117.38,117.19,117.3,106579.0,110.5122,110.6725,110.4934,110.5971,106579.0
2019-03-25 13:40:00,117.31,117.38,117.14,117.16,151045.0,110.6065,110.6725,110.4462,110.4651,151045.0
2019-03-25 13:45:00,117.16,117.16,116.91,117.03,234064.0,110.4651,110.4651,110.2294,110.3425,234064.0
2019-03-25 13:50:00,117.02,117.12,116.98,117.01,234331.0,110.3331,110.4274,110.2954,110.3236,234331.0
2019-03-25 13:55:00,117.02,117.12,116.98,117.05,149522.0,110.3331,110.4274,110.2954,110.3614,149522.0
2019-03-25 14:00:00,117.04,117.22,117.01,117.1,135161.0,110.3519,110.5216,110.3236,110.4085,135161.0
2019-03-25 14:05:00,117.09,117.1,116.86,116.95,195667.0,110.3991,110.4085,110.1822,110.2671,195667.0
2019-03-25 14:10:00,116.95,117.05,116.85,117.04,240795.0,110.2671,110.3614,110.1728,110.3519,240795.0
2019-03-25 14:15:00,117.05,117.16,116.91,117.03,100919.0,110.3614,110.4651,110.2294,110.3425,100919.0
2019-03-25 14:20:00,117.03,117.1,116.89,116.95,161124.0,110.3425,110.4085,110.2105,110.2671,161124.0
2019-03-25 14:25:00,116.95,117.12,116.91,117.08,167343.0,110.2671,110.4274,110.2294,110.3896,167343.0
2019-03-25 14:30:00,117.08,117.22,117.06,117.18,149424.0,110.3896,110.5216,110.3708,110.4839,149424.0
2019-03-25 14:35:00,117.19,117.29,117.13,117.28,135746.0,110.4934,110.5876,110.4368,110.5782,135746.0
2019-03-25 14:40:00,117.28,117.47,117.24,117.44,239182.0,110.5782,110.7574,110.5405,110.7291,239182.0
2019-03-25 14:45:00,117.45,117.48,117.34,117.39,138249.0,110.7385,110.7668,110.6348,110.6819,138249.0
2019-03-25 14:50:00,117.4,117.49,117.36,117.46,124741.0,110.6914,110.7762,110.6536,110.7479,124741.0
2019-03-25 14:55:00,117.47,117.52,117.39,117.51,179872.0,110.7574,110.8045,110.6819,110.7951,179872.0
2019-03-25 15:00:00,117.51,117.59,117.44,117.48,225867.0,110.7951,110.8705,110.7291,110.7668,225867.0
2019-03-25 15:05:00,117.48,117.64,117.46,117.61,336781.0,110.7668,110.9176,110.7479,110.8894,336781.0
2019-03-25 15:10:00,117.61,117.86,117.6,117.84,311644.0,110.8894,111.1251,110.8799,111.1062,311644.0
2019-03-25 15:15:00,117.85,117.85,117.66,117.68,199699.0,111.1156,111.1156,110.9365,110.9554,199699.0
2019-03-25 15:20:00,117.68,117.84,117.63,117.77,203510.0,110.9554,111.1062,110.9082,111.0402,203510.0
2019-03-25 15:25:00,117.77,117.92,117.71,117.77,165527.0,111.0402,111.1816,110.9836,111.0402,165527.0
2019-03-25 15:30:00,117.77,117.83,117.71,117.74,219428.0,111.0402,111.0968,110.9836,111.0119,219428.0
2019-03-25 15:35:00,117.73,117.85,117.71,117.78,205110.0,111.0025,111.1156,110.9836,111.0496,205110.0
2019-03-25 15:40:00,117.77,117.88,117.73,117.85,256900.0,111.0402,111.1439,111.0025,111.1156,256900.0
2019-03-25 15:45:00,117.85,117.93,117.64,117.65,296996.0,111.1156,111.1911,110.9176,110.9271,296996.0
2019-03-25 15:50:00,117.66,117.78,117.59,117.7,414100.0,110.9365,111.0496,110.8705,110.9742,414100.0
2019-03-25 15:55:00,117.7,117.89,117.51,117.65,1411064.0,110.9742,111.1534,110.7951,110.9271,1411064.0
2019-03-26 09:30:00,118.38,118.62,117.91,117.92,891771.0,111.6154,111.8416,111.1722,111.1816,891771.0
2019-03-26 09:35:00,117.93,118.09,117.82,118.08,387865.0,111.1911,111.3419,111.0874,111.3325,387865.0
2019-03-26 09:40:00,118.07,118.1,117.84,118.07,320388.0,111.3231,111.3514,111.1062,111.3231,320388.0
2019-03-26 09:45:00,118.07,118.34,118.06,118.29,444388.0,111.3231,111.5776,111.3136,111.5305,444388.0
2019-03-26 09:50:00,118.29,118.54,118.28,118.44,501726.0,111.5305,111.7662,111.5211,111.6719,501726.0
2019-03-26 09:55:00,118.44,118.56,118.36,118.53,252987.0,111.6719,111.7851,111.5965,111.7568,252987.0
2019-03-26 10:00:00,118.54,118.71,118.42,118.56,452285.0,111.7662,111.9265,111.6531,111.7851,452285.0
2019-03-26 10:05:00,118.57,118.59,118.27,118.29,444588.0,111.7945,111.8134,111.5116,111.5305,444588.0
2019-03-26 10:10:00,118.29,118.42,118.19,118.23,258675.0,111.5305,111.6531,111.4362,111.4739,258675.0
2019-03-26 10:15:00,118.23,118.27,118.1,118.18,228358.0,111.4739,111.5116,111.3514,111.4268,228358.0
2019-03-26 10:20:00,118.18,118.19,117.95,117.98,324877.0,111.4268,111.4362,111.2099,111.2382,324877.0
2019-03-26 10:25:00,117.98,118.09,117.96,118.01,265556.0,111.2382,111.3419,111.2194,111.2665,265556.0
2019-03-26 10:30:00,118.0,118.04,117.81,117.86,416233.0,111.2571,111.2948,111.0779,111.1251,416233.0
2019-03-26 10:35:00,117.86,117.86,117.57,117.65,515419.0,111.1251,111.1251,110.8516,110.9271,515419.0
2019-03-26 10:40:00,117.64,117.74,117.53,117.56,438332.0,110.9176,111.0119,110.8139,110.8422,438332.0
2019-03-26 10:45:00,117.56,117.96,117.56,117.92,513775.0,110.8422,111.2194,110.8422,111.1816,513775.0
2019-03-26 10:50:00,117.92,118.01,117.89,117.98,342757.0,111.1816,111.2665,111.1534,111.2382,342757.0
2019-03-26 10:55:00,117.98,118.09,117.97,117.99,284387.0,111.2382,111.3419,111.2288,111.2476,284387.0
2019-03-26 11:00:00,117.99,118.07,117.93,118.02,287938.0,111.2476,111.3231,111.1911,111.2759,287938.0
2019-03-26 11:05:00,118.02,118.05,117.95,117.97,222906.0,111.2759,111.3042,111.2099,111.2288,222906.0
2019-03-26 11:10:00,117.97,118.17,117.89,118.13,361553.0,111.2288,111.4174,111.1534,111.3796,361553.0
2019-03-26 11:15:00,118.14,118.23,117.89,117.95,324394.0,111.3891,111.4739,111.1534,111.2099,324394.0
2019-03-26 11:20:00,117.95,118.09,117.87,117.94,220820.0,111.2099,111.3419,111.1345,111.2005,220820.0
2019-03-26 11:25:00,117.95,117.95,117.81,117.87,157540.0,111.2099,111.2099,111.0779,111.1345,157540.0
2019-03-26 11:30:00,117.87,118.0,117.84,117.91,178736.0,111.1345,111.2571,111.1062,111.1722,178736.0
2019-03-26 11:35:00,117.91,117.99,117.84,117.98,181294.0,111.1722,111.2476,111.1062,111.2382,181294.0
2019-03-26 11:40:00,117.98,118.0,117.84,117.85,155982.0,111.2382,111.2571,111.1062,111.1156,155982.0
2019-03-26 11:45:00,117.85,117.86,117.51,117.65,239995.0,111.1156,111.1251,110.7951,110.9271,239995.0
2019-03-26 11:50:00,117.64,117.64,117.31,117.46,331608.0,110.9176,110.9176,110.6065,110.7479,331608.0
2019-03-26 11:55:00,117.45,117.61,117.44,117.61,207533.0,110.7385,110.8894,110.7291,110.8894,207533.0
2019-03-26 12:00:00,117.61,117.7,117.57,117.68,177469.0,110.8894,110.9742,110.8516,110.9554,177469.0
2019-03-26 12:05:00,117.69,117.75,117.63,117.71,166651.0,110.9648,111.0214,110.9082,110.9836,166651.0
2019-03-26 12:10:00,117.71,117.76,117.65,117.69,125960.0,110.9836,111.0308,110.9271,110.9648,125960.0
2019-03-26 12:15:00,117.69,117.73,117.63,117.68,136303.0,110.9648,111.0025,110.9082,110.9554,136303.0
2019-03-26 12:20:00,117.68,117.71,117.39,117.44,213808.0,110.9554,110.9836,110.6819,110.7291,213808.0
2019-03-26 12:25:00,117.44,117.56,117.39,117.49,219716.0,110.7291,110.8422,110.6819,110.7762,219716.0
2019-03-26 12:30:00,117.48,117.56,117.39,117.39,146421.0,110.7668,110.8422,110.6819,110.6819,146421.0
2019-03-26 12:35:00,117.39,117.48,117.22,117.24,210099.0,110.6819,110.7668,110.5216,110.5405,210099.0
2019-03-26 12:40:00,117.24,117.28,117.12,117.2,252049.0,110.5405,110.5782,110.4274,110.5028,252049.0
2019-03-26 12:45:00,117.2,117.25,117.12,117.18,179481.0,110.5028,110.5499,110.4274,110.4839,179481.0
2019-03-26 12:50:00,117.18,117.35,117.18,117.32,123104.0,110.4839,110.6442,110.4839,110.6159,123104.0
2019-03-26 12:55:00,117.32,117.42,117.28,117.39,182231.0,110.6159,110.7102,110.5782,110.6819,182231.0
2019-03-26 13:00:00,117.4,117.49,117.29,117.41,205732.0,110.6914,110.7762,110.5876,110.7008,205732.0
2019-03-26 13:05:00,117.4,117.41,117.32,117.39,159750.0,110.6914,110.7008,110.6159,110.6819,159750.0
2019-03-26 13:10:00,117.38,117.48,117.38,117.47,110789.0,110.6725,110.7668,110.6725,110.7574,110789.0
2019-03-26 13:15:00,117.47,117.58,117.43,117.57,158452.0,110.7574,110.8611,110.7196,110.8516,158452.0
2019-03-26 13:20:00,117.56,117.56,117.41,117.43,95484.0,110.8422,110.8422,110.7008,110.7196,95484.0
2019-03-26 13:25:00,117.43,117.43,117.31,117.35,166873.0,110.7196,110.7196,110.6065,110.6442,166873.0
2019-03-26 13:30:00,117.36,117.36,117.25,117.29,159809.0,110.6536,110.6536,110.5499,110.5876,159809.0
2019-03-26 13:35:00,117.3,117.31,117.1,117.18,181869.0,110.5971,110.6065,110.4085,110.4839,181869.0
2019-03-26 13:40:00,117.18,117.25,117.17,117.22,101544.0,110.4839,110.5499,110.4745,110.5216,101544.0
2019-03-26 13:45:00,117.23,117.31,117.2,117.29,103574.0,110.5311,110.6065,110.5028,110.5876,103574.0
2019-03-26 13:50:00,117.29,117.31,117.08,117.08,186855.0,110.5876,110.6065,110.3896,110.3896,186855.0
2019-03-26 13:55:00,117.08,117.11,117.01,117.02,194251.0,110.3896,110.4179,110.3236,110.3331,194251.0
2019-03-26 14:00:00,117.02,117.07,116.98,117.0,232761.0,110.3331,110.3802,110.2954,110.3142,232761.0
2019-03-26 14:05:00,117.0,117.12,116.98,117.01,247731.0,110.3142,110.4274,110.2954,110.3236,247731.0
2019-03-26 14:10:00,117.0,117.03,116.91,116.99,184212.0,110.3142,110.3425,110.2294,110.3048,184212.0
2019-03-26 14:15:00,116.99,117.11,116.99,117.1,120838.0,110.3048,110.4179,110.3048,110.4085,120838.0
2019-03-26 14:20:00,117.11,117.12,116.92,116.98,161599.0,110.4179,110.4274,110.2388,110.2954,161599.0
2019-03-26 14:25:00,116.98,117.0,116.88,116.88,167817.0,110.2954,110.3142,110.2011,110.2011,167817.0
2019-03-26 14:30:00,116.89,116.98,116.85,116.97,162469.0,110.2105,110.2954,110.1728,110.2859,162469.0
2019-03-26 14:35:00,116.97,117.1,116.97,117.08,109913.0,110.2859,110.4085,110.2859,110.3896,109913.0
2019-03-26 14:40:00,117.09,117.24,117.08,117.24,153982.0,110.3991,110.5405,110.3896,110.5405,153982.0
2019-03-26 14:45:00,117.23,117.26,117.15,117.17,114688.0,110.5311,110.5594,110.4556,110.4745,114688.0
2019-03-26 14:50:00,117.17,117.19,116.92,116.93,176666.0,110.4745,110.4934,110.2388,110.2482,176666.0
2019-03-26 14:55:00,116.92,117.25,116.91,117.22,207972.0,110.2388,110.5499,110.2294,110.5216,207972.0
2019-03-26 15:00:00,117.22,117.39,117.2,117.34,265067.0,110.5216,110.6819,110.5028,110.6348,265067.0
2019-03-26 15:05:00,117.34,117.38,117.23,117.32,139113.0,110.6348,110.6725,110.5311,110.6159,139113.0
2019-03-26 15:10:00,117.32,117.35,117.22,117.24,188636.0,110.6159,110.6442,110.5216,110.5405,188636.0
2019-03-26 15:15:00,117.25,117.29,117.15,117.2,189845.0,110.5499,110.5876,110.4556,110.5028,189845.0
2019-03-26 15:20:00,117.2,117.26,117.13,117.2,184240.0,110.5028,110.5594,110.4368,110.5028,184240.0
2019-03-26 15:25:00,117.19,117.25,117.1,117.15,173494.0,110.4934,110.5499,110.4085,110.4556,173494.0
2019-03-26 15:30:00,117.15,117.25,117.05,117.23,205478.0,110.4556,110.5499,110.3614,110.5311,205478.0
2019-03-26 15:35:00,117.24,117.34,117.22,117.3,192538.0,110.5405,110.6348,110.5216,110.5971,192538.0
2019-03-26 15:40:00,117.3,117.39,117.27,117.3,217467.0,110.5971,110.6819,110.5688,110.5971,217467.0
2019-03-26 15:45:00,117.3,117.48,117.21,117.39,266451.0,110.5971,110.7668,110.5122,110.6819,266451.0
2019-03-26 15:50:00,117.39,117.52,117.36,117.47,341210.0,110.6819,110.8045,110.6536,110.7574,341210.0
2019-03-26 15:55:00,117.48,117.94,117.48,117.93,1578725.0,110.7668,111.2005,110.7668,111.1911,1578725.0
2019-03-27 09:30:00,118.05,118.21,117.87,118.03,530220.0,111.3042,111.4551,111.1345,111.2854,530220.0
2019-03-27 09:35:00,118.03,118.19,117.72,117.81,483874.0,111.2854,111.4362,110.9931,111.0779,483874.0
2019-03-27 09:40:00,117.82,117.93,117.59,117.73,263440.0,111.0874,111.1911,110.8705,111.0025,263440.0
2019-03-27 09:45:00,117.74,117.95,117.68,117.74,270760.0,111.0119,111.2099,110.9554,111.0119,270760.0
2019-03-27 09:50:00,117.74,118.01,117.72,117.73,237521.0,111.0119,111.2665,110.9931,111.0025,237521.0
2019-03-27 09:55:00,117.72,117.72,117.4,117.47,256112.0,110.9931,110.9931,110.6914,110.7574,256112.0
2019-03-27 10:00:00,117.46,117.49,117.23,117.24,281361.0,110.7479,110.7762,110.5311,110.5405,281361.0
2019-03-27 10:05:00,117.24,117.44,117.16,117.22,261063.0,110.5405,110.7291,110.4651,110.5216,261063.0
2019-03-27 10:10:00,117.23,117.45,117.16,117.42,246256.0,110.5311,110.7385,110.4651,110.7102,246256.0
2019-03-27 10:15:00,117.42,117.56,117.37,117.5,230674.0,110.7102,110.8422,110.6631,110.7856,230674.0
2019-03-27 10:20:00,117.5,117.6,117.35,117.56,344345.0,110.7856,110.8799,110.6442,110.8422,344345.0
2019-03-27 10:25:00,117.56,117.61,117.43,117.47,149823.0,110.8422,110.8894,110.7196,110.7574,149823.0
2019-03-27 10:30:00,117.47,117.61,117.39,117.42,163430.0,110.7574,110.8894,110.6819,110.7102,163430.0
2019-03-27 10:35:00,117.43,117.49,117.1,117.16,282225.0,110.7196,110.7762,110.4085,110.4651,282225.0
2019-03-27 10:40:00,117.16,117.2,116.79,116.89,297135.0,110.4651,110.5028,110.1162,110.2105,297135.0
2019-03-27 10:45:00,116.88,116.88,116.67,116.82,257919.0,110.2011,110.2011,110.0031,110.1445,257919.0
2019-03-27 10:50:00,116.81,116.91,116.69,116.89,259390.0,110.1351,110.2294,110.0219,110.2105,259390.0
2019-03-27 10:55:00,116.89,116.94,116.76,116.88,174567.0,110.2105,110.2576,110.0879,110.2011,174567.0
2019-03-27 11:00:00,116.88,117.03,116.76,116.79,209956.0,110.2011,110.3425,110.0879,110.1162,209956.0
2019-03-27 11:05:00,116.79,116.81,116.58,116.64,184043.0,110.1162,110.1351,109.9182,109.9748,184043.0
2019-03-27 11:10:00,116.64,116.72,116.35,116.38,401133.0,109.9748,110.0502,109.7014,109.7296,401133.0
2019-03-27 11:15:00,116.37,116.41,116.1,116.2,420422.0,109.7202,109.7579,109.4656,109.5599,420422.0
2019-03-27 11:20:00,116.2,116.36,116.15,116.28,200921.0,109.5599,109.7108,109.5128,109.6354,200921.0
2019-03-27 11:25:00,116.27,116.31,115.96,115.99,325934.0,109.6259,109.6636,109.3336,109.3619,325934.0
2019-03-27 11:30:00,115.97,116.12,115.84,115.87,583241.0,109.3431,109.4845,109.2205,109.2488,583241.0
2019-03-27 11:35:00,115.88,115.88,115.71,115.76,333633.0,109.2582,109.2582,109.0979,109.1451,333633.0
2019-03-27 11:40:00,115.75,115.95,115.53,115.53,315865.0,109.1356,109.3242,108.9282,108.9282,315865.0
2019-03-27 11:45:00,115.53,115.8,115.52,115.63,265907.0,108.9282,109.1828,108.9188,109.0225,265907.0
2019-03-27 11:50:00,115.6,115.77,115.53,115.68,304557.0,108.9942,109.1545,108.9282,109.0696,304557.0
2019-03-27 11:55:00,115.68,115.83,115.62,115.76,195084.0,109.0696,109.2111,109.0131,109.1451,195084.0
2019-03-27 12:00:00,115.74,115.96,115.65,115.93,262971.0,109.1262,109.3336,109.0414,109.3054,262971.0
2019-03-27 12:05:00,115.93,116.07,115.88,115.94,250918.0,109.3054,109.4374,109.2582,109.3148,250918.0
2019-03-27 12:10:00,115.95,116.03,115.85,115.88,142986.0,109.3242,109.3996,109.2299,109.2582,142986.0
2019-03-27 12:15:00,115.87,116.02,115.85,115.97,127257.0,109.2488,109.3902,109.2299,109.3431,127257.0
2019-03-27 12:20:00,115.97,116.16,115.9,115.98,217984.0,109.3431,109.5222,109.2771,109.3525,217984.0
2019-03-27 12:25:00,115.97,116.07,115.89,116.04,141170.0,109.3431,109.4374,109.2676,109.4091,141170.0
2019-03-27 12:30:00,116.04,116.16,115.99,116.14,119331.0,109.4091,109.5222,109.3619,109.5034,119331.0
2019-03-27 12:35:00,116.14,116.2,116.1,116.14,117591.0,109.5034,109.5599,109.4656,109.5034,117591.0
2019-03-27 12:40:00,116.15,116.24,116.04,116.23,107038.0,109.5128,109.5976,109.4091,109.5882,107038.0
2019-03-27 12:45:00,116.25,116.3,116.17,116.22,112800.0,109.6071,109.6542,109.5316,109.5788,112800.0
2019-03-27 12:50:00,116.21,116.33,116.16,116.24,143166.0,109.5694,109.6825,109.5222,109.5976,143166.0
2019-03-27 12:55:00,116.22,116.22,115.99,116.04,167967.0,109.5788,109.5788,109.3619,109.4091,167967.0
2019-03-27 13:00:00,116.04,116.07,115.96,116.03,169172.0,109.4091,109.4374,109.3336,109.3996,169172.0
2019-03-27 13:05:00,116.03,116.09,115.97,115.98,111226.0,109.3996,109.4562,109.3431,109.3525,111226.0
2019-03-27 13:10:00,115.97,116.46,115.94,116.41,152927.0,109.3431,109.8051,109.3148,109.7579,152927.0
2019-03-27 13:15:00,116.42,116.49,116.32,116.4,140112.0,109.7674,109.8334,109.6731,109.7485,140112.0
2019-03-27 13:20:00,116.41,116.54,116.35,116.54,131783.0,109.7579,109.8805,109.7014,109.8805,131783.0
2019-03-27 13:25:00,116.53,116.71,116.52,116.67,142805.0,109.8711,110.0408,109.8616,110.0031,142805.0
2019-03-27 13:30:00,116.67,116.74,116.62,116.72,130368.0,110.0031,110.0691,109.9559,110.0502,130368.0
2019-03-27 13:35:00,116.72,116.72,116.55,116.64,96536.0,110.0502,110.0502,109.8899,109.9748,96536.0
2019-03-27 13:40:00,116.64,116.83,116.63,116.82,146209.0,109.9748,110.1539,109.9654,110.1445,146209.0
2019-03-27 13:45:00,116.81,116.9,116.76,116.8,99939.0,110.1351,110.2199,110.0879,110.1256,99939.0
2019-03-27 13:50:00,116.8,116.85,116.75,116.81,99612.0,110.1256,110.1728,110.0785,110.1351,99612.0
2019-03-27 13:55:00,116.82,116.85,116.68,116.69,96104.0,110.1445,110.1728,110.0125,110.0219,96104.0
2019-03-27 14:00:00,116.69,116.84,116.64,116.82,119435.0,110.0219,110.1634,109.9748,110.1445,119435.0
2019-03-27 14:05:00,116.81,116.85,116.7,116.82,97923.0,110.1351,110.1728,110.0314,110.1445,97923.0
2019-03-27 14:10:00,116.82,116.94,116.78,116.91,126270.0,110.1445,110.2576,110.1068,110.2294,126270.0
2019-03-27 14:15:00,116.91,116.92,116.79,116.79,149933.0,110.2294,110.2388,110.1162,110.1162,149933.0
2019-03-27 14:20:00,116.8,116.88,116.74,116.86,120500.0,110.1256,110.2011,110.0691,110.1822,120500.0
2019-03-27 14:25:00,116.85,116.87,116.77,116.83,95089.0,110.1728,110.1916,110.0974,110.1539,95089.0
2019-03-27 14:30:00,116.82,116.94,116.8,116.86,156524.0,110.1445,110.2576,110.1256,110.1822,156524.0
2019-03-27 14:35:00,116.86,116.87,116.52,116.53,265975.0,110.1822,110.1916,109.8616,109.8711,265975.0
2019-03-27 14:40:00,116.52,116.65,116.52,116.64,140185.0,109.8616,109.9842,109.8616,109.9748,140185.0
2019-03-27 14:45:00,116.65,116.74,116.64,116.73,76248.0,109.9842,110.0691,109.9748,110.0596,76248.0
2019-03-27 14:50:00,116.73,116.91,116.73,116.86,119279.0,110.0596,110.2294,110.0596,110.1822,119279.0
2019-03-27 14:55:00,116.86,116.9,116.7,116.77,136505.0,110.1822,110.2199,110.0314,110.0974,136505.0
2019-03-27 15:00:00,116.77,116.83,116.58,116.63,168016.0,110.0974,110.1539,109.9182,109.9654,168016.0
2019-03-27 15:05:00,116.63,116.66,116.48,116.5,237423.0,109.9654,109.9936,109.8239,109.8428,237423.0
2019-03-27 15:10:00,116.5,116.62,116.45,116.6,219959.0,109.8428,109.9559,109.7956,109.9371,219959.0
2019-03-27 15:15:00,116.6,116.71,116.57,116.7,95346.0,109.9371,110.0408,109.9088,110.0314,95346.0
2019-03-27 15:20:00,116.71,116.82,116.6,116.71,179596.0,110.0408,110.1445,109.9371,110.0408,179596.0
2019-03-27 15:25:00,116.7,116.84,116.66,116.83,183108.0,110.0314,110.1634,109.9936,110.1539,183108.0
2019-03-27 15:30:00,116.84,116.99,116.83,116.89,269970.0,110.1634,110.3048,110.1539,110.2105,269970.0
2019-03-27 15:35:00,116.88,116.94,116.85,116.92,176438.0,110.2011,110.2576,110.1728,110.2388,176438.0
2019-03-27 15:40:00,116.92,116.97,116.86,116.87,176006.0,110.2388,110.2859,110.1822,110.1916,176006.0
2019-03-27 15:45:00,116.88,117.01,116.81,116.82,238929.0,110.2011,110.3236,110.1351,110.1445,238929.0
2019-03-27 15:50:00,116.82,116.84,116.62,116.65,387994.0,110.1445,110.1634,109.9559,109.9842,387994.0
2019-03-27 15:55:00,116.64,116.81,116.54,116.77,626039.0,109.9748,110.1351,109.8805,110.0974,626039.0
2019-03-28 09:30:00,117.39,117.58,116.63,116.8,666697.0,110.6819,110.8611,109.9654,110.1256,666697.0
2019-03-28 09:35:00,116.81,116.97,116.66,116.87,235097.0,110.1351,110.2859,109.9936,110.1916,235097.0
2019-03-28 09:40:00,116.86,117.08,116.73,117.05,280870.0,110.1822,110.3896,110.0596,110.3614,280870.0
2019-03-28 09:45:00,117.05,117.22,116.91,117.15,275253.0,110.3614,110.5216,110.2294,110.4556,275253.0
2019-03-28 09:50:00,117.15,117.3,117.08,117.19,280151.0,110.4556,110.5971,110.3896,110.4934,280151.0
2019-03-28 09:55:00,117.19,117.26,117.12,117.2,175229.0,110.4934,110.5594,110.4274,110.5028,175229.0
2019-03-28 10:00:00,117.19,117.43,117.08,117.37,392092.0,110.4934,110.7196,110.3896,110.6631,392092.0
2019-03-28 10:05:00,117.37,117.38,117.26,117.38,177050.0,110.6631,110.6725,110.5594,110.6725,177050.0
2019-03-28 10:10:00,117.37,117.38,117.16,117.17,183847.0,110.6631,110.6725,110.4651,110.4745,183847.0
2019-03-28 10:15:00,117.16,117.23,117.08,117.14,119757.0,110.4651,110.5311,110.3896,110.4462,119757.0
2019-03-28 10:20:00,117.14,117.25,117.09,117.22,124514.0,110.4462,110.5499,110.3991,110.5216,124514.0
2019-03-28 10:25:00,117.22,117.23,117.0,117.19,141502.0,110.5216,110.5311,110.3142,110.4934,141502.0
2019-03-28 10:30:00,117.19,117.45,117.19,117.37,217575.0,110.4934,110.7385,110.4934,110.6631,217575.0
2019-03-28 10:35:00,117.38,117.44,117.16,117.19,167332.0,110.6725,110.7291,110.4651,110.4934,167332.0
2019-03-28 10:40:00,117.18,117.29,117.09,117.09,182711.0,110.4839,110.5876,110.3991,110.3991,182711.0
2019-03-28 10:45:00,117.1,117.14,116.96,117.0,200221.0,110.4085,110.4462,110.2765,110.3142,200221.0
2019-03-28 10:50:00,117.0,117.0,116.7,116.77,221914.0,110.3142,110.3142,110.0314,110.0974,221914.0
2019-03-28 10:55:00,116.77,116.84,116.52,116.54,251139.0,110.0974,110.1634,109.8616,109.8805,251139.0
2019-03-28 11:00:00,116.55,116.56,116.28,116.47,289413.0,109.8899,109.8994,109.6354,109.8145,289413.0
2019-03-28 11:05:00,116.45,116.54,116.29,116.54,253154.0,109.7956,109.8805,109.6448,109.8805,253154.0
2019-03-28 11:10:00,116.53,116.7,116.48,116.66,224058.0,109.8711,110.0314,109.8239,109.9936,224058.0
2019-03-28 11:15:00,116.65,116.68,116.5,116.54,146486.0,109.9842,110.0125,109.8428,109.8805,146486.0
2019-03-28 11:20:00,116.54,116.57,116.3,116.36,218005.0,109.8805,109.9088,109.6542,109.7108,218005.0
2019-03-28 11:25:00,116.35,116.35,116.14,116.16,299127.0,109.7014,109.7014,109.5034,109.5222,299127.0
2019-03-28 11:30:00,116.16,116.46,116.13,116.38,263990.0,109.5222,109.8051,109.4939,109.7296,263990.0
2019-03-28 11:35:00,116.39,116.43,116.28,116.3,244263.0,109.7391,109.7768,109.6354,109.6542,244263.0
2019-03-28 11:40:00,116.3,116.35,116.16,116.35,300899.0,109.6542,109.7014,109.5222,109.7014,300899.0
2019-03-28 11:45:00,116.35,116.47,116.26,116.44,333642.0,109.7014,109.8145,109.6165,109.7862,333642.0
2019-03-28 11:50:00,116.43,116.48,116.25,116.33,186310.0,109.7768,109.8239,109.6071,109.6825,186310.0
2019-03-28 11:55:00,116.34,116.42,116.28,116.42,145840.0,109.6919,109.7674,109.6354,109.7674,145840.0
2019-03-28 12:00:00,116.41,116.62,116.33,116.6,220199.0,109.7579,109.9559,109.6825,109.9371,220199.0
2019-03-28 12:05:00,116.6,116.7,116.5,116.55,234409.0,109.9371,110.0314,109.8428,109.8899,234409.0
2019-03-28 12:10:00,116.55,116.55,116.34,116.4,182317.0,109.8899,109.8899,109.6919,109.7485,182317.0
2019-03-28 12:15:00,116.4,116.56,116.35,116.55,104727.0,109.7485,109.8994,109.7014,109.8899,104727.0
2019-03-28 12:20:00,116.55,116.68,116.55,116.6,138321.0,109.8899,110.0125,109.8899,109.9371,138321.0
2019-03-28 12:25:00,116.6,116.73,116.54,116.69,139901.0,109.9371,110.0596,109.8805,110.0219,139901.0
2019-03-28 12:30:00,116.69,116.71,116.61,116.66,109304.0,110.0219,110.0408,109.9465,109.9936,109304.0
2019-03-28 12:35:00,116.66,116.79,116.61,116.76,168098.0,109.9936,110.1162,109.9465,110.0879,168098.0
2019-03-28 12:40:00,116.77,116.81,116.63,116.74,165890.0,110.0974,110.1351,109.9654,110.0691,165890.0
2019-03-28 12:45:00,116.75,116.76,116.61,116.68,115102.0,110.0785,110.0879,109.9465,110.0125,115102.0
2019-03-28 12:50:00,116.68,116.86,116.66,116.8,104181.0,110.0125,110.1822,109.9936,110.1256,104181.0
2019-03-28 12:55:00,116.8,116.83,116.75,116.78,77520.0,110.1256,110.1539,110.0785,110.1068,77520.0
2019-03-28 13:00:00,116.79,116.9,116.77,116.85,141265.0,110.1162,110.2199,110.0974,110.1728,141265.0
2019-03-28 13:05:00,116.86,116.87,116.77,116.81,90557.0,110.1822,110.1916,110.0974,110.1351,90557.0
2019-03-28 13:10:00,116.82,116.86,116.81,116.84,76627.0,110.1445,110.1822,110.1351,110.1634,76627.0
2019-03-28 13:15:00,116.83,116.85,116.73,116.78,173930.0,110.1539,110.1728,110.0596,110.1068,173930.0
2019-03-28 13:20:00,116.78,116.86,116.75,116.76,85267.0,110.1068,110.1822,110.0785,110.0879,85267.0
2019-03-28 13:25:00,116.76,116.87,116.71,116.87,77041.0,110.0879,110.1916,110.0408,110.1916,77041.0
2019-03-28 13:30:00,116.86,116.94,116.81,116.83,136543.0,110.1822,110.2576,110.1351,110.1539,136543.0
2019-03-28 13:35:00,116.82,116.85,116.74,116.76,104106.0,110.1445,110.1728,110.0691,110.0879,104106.0
2019-03-28 13:40:00,116.75,116.8,116.72,116.78,72180.0,110.0785,110.1256,110.0502,110.1068,72180.0
2019-03-28 13:45:00,116.78,116.85,116.76,116.81,90920.0,110.1068,110.1728,110.0879,110.1351,90920.0
2019-03-28 13:50:00,116.82,116.86,116.79,116.82,93759.0,110.1445,110.1822,110.1162,110.1445,93759.0
2019-03-28 13:55:00,116.82,116.84,116.75,116.81,119736.0,110.1445,110.1634,110.0785,110.1351,119736.0
2019-03-28 14:00:00,116.8,116.88,116.78,116.86,129384.0,110.1256,110.2011,110.1068,110.1822,129384.0
2019-03-28 14:05:00,116.86,116.9,116.77,116.8,89897.0,110.1822,110.2199,110.0974,110.1256,89897.0
2019-03-28 14:10:00,116.8,116.93,116.8,116.91,95667.0,110.1256,110.2482,110.1256,110.2294,95667.0
2019-03-28 14:15:00,116.93,116.94,116.83,116.87,86261.0,110.2482,110.2576,110.1539,110.1916,86261.0
2019-03-28 14:20:00,116.87,116.92,116.8,116.92,103287.0,110.1916,110.2388,110.1256,110.2388,103287.0
2019-03-28 14:25:00,116.92,116.97,116.9,116.92,83036.0,110.2388,110.2859,110.2199,110.2388,83036.0
2019-03-28 14:30:00,116.92,116.93,116.87,116.87,66113.0,110.2388,110.2482,110.1916,110.1916,66113.0
2019-03-28 14:35:00,116.86,116.92,116.85,116.9,74512.0,110.1822,110.2388,110.1728,110.2199,74512.0
2019-03-28 14:40:00,116.91,116.91,116.76,116.79,101787.0,110.2294,110.2294,110.0879,110.1162,101787.0
2019-03-28 14:45:00,116.79,116.9,116.79,116.81,89157.0,110.1162,110.2199,110.1162,110.1351,89157.0
2019-03-28 14:50:00,116.81,116.92,116.79,116.88,125423.0,110.1351,110.2388,110.1162,110.2011,125423.0
2019-03-28 14:55:00,116.88,116.96,116.87,116.94,116351.0,110.2011,110.2765,110.1916,110.2576,116351.0
2019-03-28 15:00:00,116.94,117.12,116.9,117.04,254781.0,110.2576,110.4274,110.2199,110.3519,254781.0
2019-03-28 15:05:00,117.05,117.11,117.02,117.08,94083.0,110.3614,110.4179,110.3331,110.3896,94083.0
2019-03-28 15:10:00,117.09,117.19,117.06,117.12,118334.0,110.3991,110.4934,110.3708,110.4274,118334.0
2019-03-28 15:15:00,117.12,117.16,117.02,117.03,121488.0,110.4274,110.4651,110.3331,110.3425,121488.0
2019-03-28 15:20:00,117.03,117.04,116.95,116.99,124586.0,110.3425,110.3519,110.2671,110.3048,124586.0
2019-03-28 15:25:00,117.0,117.1,116.97,116.99,113559.0,110.3142,110.4085,110.2859,110.3048,113559.0
2019-03-28 15:30:00,117.0,117.1,116.98,117.1,173439.0,110.3142,110.4085,110.2954,110.4085,173439.0
2019-03-28 15:35:00,117.09,117.18,117.05,117.11,181469.0,110.3991,110.4839,110.3614,110.4179,181469.0
2019-03-28 15:40:00,117.11,117.18,117.07,117.13,165055.0,110.4179,110.4839,110.3802,110.4368,165055.0
2019-03-28 15:45:00,117.13,117.17,117.01,117.03,207207.0,110.4368,110.4745,110.3236,110.3425,207207.0
2019-03-28 15:50:00,117.03,117.14,116.97,117.09,469417.0,110.3425,110.4462,110.2859,110.3991,469417.0
2019-03-28 15:55:00,117.09,117.16,116.92,116.93,574651.0,110.3991,110.4651,110.2388,110.2482,574651.0
2019-03-29 09:30:00,118.04,118.32,117.72,117.87,813260.0,111.2948,111.5588,110.9931,111.1345,813260.0
2019-03-29 09:35:00,117.9,117.92,117.67,117.78,248890.0,111.1628,111.1816,110.9459,111.0496,248890.0
2019-03-29 09:40:00,117.79,117.82,117.47,117.5,228016.0,111.0591,111.0874,110.7574,110.7856,228016.0
2019-03-29 09:45:00,117.51,117.58,117.22,117.41,308001.0,110.7951,110.8611,110.5216,110.7008,308001.0
2019-03-29 09:50:00,117.4,117.45,117.28,117.45,164687.0,110.6914,110.7385,110.5782,110.7385,164687.0
2019-03-29 09:55:00,117.44,117.46,117.29,117.41,208846.0,110.7291,110.7479,110.5876,110.7008,208846.0
2019-03-29 10:00:00,117.42,117.58,117.37,117.51,173984.0,110.7102,110.8611,110.6631,110.7951,173984.0
2019-03-29 10:05:00,117.5,117.63,117.32,117.6,133833.0,110.7856,110.9082,110.6159,110.8799,133833.0
2019-03-29 10:10:00,117.61,117.78,117.54,117.76,151056.0,110.8894,111.0496,110.8234,111.0308,151056.0
2019-03-29 10:15:00,117.75,117.84,117.68,117.79,146018.0,111.0214,111.1062,110.9554,111.0591,146018.0
2019-03-29 10:20:00,117.8,117.81,117.65,117.74,128338.0,111.0685,111.0779,110.9271,111.0119,128338.0
2019-03-29 10:25:00,117.74,117.84,117.72,117.83,110517.0,111.0119,111.1062,110.9931,111.0968,110517.0
2019-03-29 10:30:00,117.84,117.85,117.66,117.75,122888.0,111.1062,111.1156,110.9365,111.0214,122888.0
2019-03-29 10:35:00,117.76,117.84,117.65,117.67,184802.0,111.0308,111.1062,110.9271,110.9459,184802.0
2019-03-29 10:40:00,117.68,117.75,117.41,117.43,201141.0,110.9554,111.0214,110.7008,110.7196,201141.0
2019-03-29 10:45:00,117.43,117.52,117.35,117.37,201116.0,110.7196,110.8045,110.6442,110.6631,201116.0
2019-03-29 10:50:00,117.36,117.36,116.96,117.04,312142.0,110.6536,110.6536,110.2765,110.3519,312142.0
2019-03-29 10:55:00,117.04,117.17,116.98,117.15,195085.0,110.3519,110.4745,110.2954,110.4556,195085.0
2019-03-29 11:00:00,117.15,117.35,117.13,117.34,228559.0,110.4556,110.6442,110.4368,110.6348,228559.0
2019-03-29 11:05:00,117.34,117.46,117.27,117.42,191157.0,110.6348,110.7479,110.5688,110.7102,191157.0
2019-03-29 11:10:00,117.42,117.52,117.38,117.41,106943.0,110.7102,110.8045,110.6725,110.7008,106943.0
2019-03-29 11:15:00,117.41,117.43,117.31,117.31,152183.0,110.7008,110.7196,110.6065,110.6065,152183.0
2019-03-29 11:20:00,117.31,117.42,117.21,117.38,228651.0,110.6065,110.7102,110.5122,110.6725,228651.0
2019-03-29 11:25:00,117.38,117.53,117.36,117.52,161666.0,110.6725,110.8139,110.6536,110.8045,161666.0
2019-03-29 11:30:00,117.52,117.65,117.46,117.59,202896.0,110.8045,110.9271,110.7479,110.8705,202896.0
2019-03-29 11:35:00,117.6,117.67,117.52,117.63,158367.0,110.8799,110.9459,110.8045,110.9082,158367.0
2019-03-29 11:40:00,117.63,117.69,117.58,117.67,126791.0,110.9082,110.9648,110.8611,110.9459,126791.0
2019-03-29 11:45:00,117.66,117.72,117.59,117.62,134025.0,110.9365,110.9931,110.8705,110.8988,134025.0
2019-03-29 11:50:00,117.62,117.66,117.57,117.57,109390.0,110.8988,110.9365,110.8516,110.8516,109390.0
2019-03-29 11:55:00,117.57,117.58,117.45,117.48,105916.0,110.8516,110.8611,110.7385,110.7668,105916.0
2019-03-29 12:00:00,117.47,117.49,117.36,117.42,142936.0,110.7574,110.7762,110.6536,110.7102,142936.0
2019-03-29 12:05:00,117.42,117.43,117.29,117.35,100012.0,110.7102,110.7196,110.5876,110.6442,100012.0
2019-03-29 12:10:00,117.35,117.37,117.18,117.21,245679.0,110.6442,110.6631,110.4839,110.5122,245679.0
2019-03-29 12:15:00,117.21,117.36,117.2,117.36,126224.0,110.5122,110.6536,110.5028,110.6536,126224.0
2019-03-29 12:20:00,117.35,117.49,117.35,117.42,88541.0,110.6442,110.7762,110.6442,110.7102,88541.0
2019-03-29 12:25:00,117.43,117.57,117.42,117.55,108360.0,110.7196,110.8516,110.7102,110.8328,108360.0
2019-03-29 12:30:00,117.55,117.6,117.51,117.57,90727.0,110.8328,110.8799,110.7951,110.8516,90727.0
2019-03-29 12:35:00,117.58,117.65,117.56,117.62,88706.0,110.8611,110.9271,110.8422,110.8988,88706.0
2019-03-29 12:40:00,117.63,117.65,117.55,117.55,89725.0,110.9082,110.9271,110.8328,110.8328,89725.0
2019-03-29 12:45:00,117.55,117.59,117.49,117.54,97820.0,110.8328,110.8705,110.7762,110.8234,97820.0
2019-03-29 12:50:00,117.54,117.57,117.32,117.43,150529.0,110.8234,110.8516,110.6159,110.7196,150529.0
2019-03-29 12:55:00,117.43,117.5,117.39,117.48,103336.0,110.7196,110.7856,110.6819,110.7668,103336.0
2019-03-29 13:00:00,117.48,117.51,117.4,117.45,68322.0,110.7668,110.7951,110.6914,110.7385,68322.0
2019-03-29 13:05:00,117.45,117.47,117.39,117.41,85030.0,110.7385,110.7574,110.6819,110.7008,85030.0
2019-03-29 13:10:00,117.42,117.48,117.36,117.44,70062.0,110.7102,110.7668,110.6536,110.7291,70062.0
2019-03-29 13:15:00,117.44,117.5,117.39,117.46,76147.0,110.7291,110.7856,110.6819,110.7479,76147.0
2019-03-29 13:20:00,117.45,117.49,117.34,117.45,88569.0,110.7385,110.7762,110.6348,110.7385,88569.0
2019-03-29 13:25:00,117.45,117.46,117.37,117.38,149087.0,110.7385,110.7479,110.6631,110.6725,149087.0
2019-03-29 13:30:00,117.38,117.38,117.24,117.27,245661.0,110.6725,110.6725,110.5405,110.5688,245661.0
2019-03-29 13:35:00,117.28,117.31,117.23,117.3,75208.0,110.5782,110.6065,110.5311,110.5971,75208.0
2019-03-29 13:40:00,117.31,117.5,117.3,117.49,168474.0,110.6065,110.7856,110.5971,110.7762,168474.0
2019-03-29 13:45:00,117.48,117.49,117.4,117.46,84107.0,110.7668,110.7762,110.6914,110.7479,84107.0
2019-03-29 13:50:00,117.46,117.46,117.4,117.44,74248.0,110.7479,110.7479,110.6914,110.7291,74248.0
2019-03-29 13:55:00,117.45,117.48,117.39,117.45,60368.0,110.7385,110.7668,110.6819,110.7385,60368.0
2019-03-29 14:00:00,117.45,117.6,117.43,117.58,142222.0,110.7385,110.8799,110.7196,110.8611,142222.0
2019-03-29 14:05:00,117.58,117.61,117.54,117.58,80817.0,110.8611,110.8894,110.8234,110.8611,80817.0
2019-03-29 14:10:00,117.58,117.6,117.52,117.57,91194.0,110.8611,110.8799,110.8045,110.8516,91194.0
2019-03-29 14:15:00,117.56,117.59,117.49,117.51,70684.0,110.8422,110.8705,110.7762,110.7951,70684.0
2019-03-29 14:20:00,117.51,117.55,117.51,117.54,76279.0,110.7951,110.8328,110.7951,110.8234,76279.0
2019-03-29 14:25:00,117.54,117.6,117.54,117.59,77070.0,110.8234,110.8799,110.8234,110.8705,77070.0
2019-03-29 14:30:00,117.59,117.64,117.56,117.6,120199.0,110.8705,110.9176,110.8422,110.8799,120199.0
2019-03-29 14:35:00,117.6,117.61,117.53,117.53,74159.0,110.8799,110.8894,110.8139,110.8139,74159.0
2019-03-29 14:40:00,117.53,117.54,117.42,117.46,244998.0,110.8139,110.8234,110.7102,110.7479,244998.0
2019-03-29 14:45:00,117.46,117.53,117.42,117.53,117709.0,110.7479,110.8139,110.7102,110.8139,117709.0
2019-03-29 14:50:00,117.53,117.71,117.51,117.69,296801.0,110.8139,110.9836,110.7951,110.9648,296801.0
2019-03-29 14:55:00,117.69,117.71,117.63,117.68,141221.0,110.9648,110.9836,110.9082,110.9554,141221.0
2019-03-29 15:00:00,117.68,117.81,117.68,117.77,205141.0,110.9554,111.0779,110.9554,111.0402,205141.0
2019-03-29 15:05:00,117.77,117.78,117.65,117.73,120027.0,111.0402,111.0496,110.9271,111.0025,120027.0
2019-03-29 15:10:00,117.72,117.75,117.63,117.63,174955.0,110.9931,111.0214,110.9082,110.9082,174955.0
2019-03-29 15:15:00,117.64,117.69,117.58,117.61,143609.0,110.9176,110.9648,110.8611,110.8894,143609.0
2019-03-29 15:20:00,117.61,117.66,117.55,117.57,144064.0,110.8894,110.9365,110.8328,110.8516,144064.0
2019-03-29 15:25:00,117.56,117.64,117.46,117.63,247003.0,110.8422,110.9176,110.7479,110.9082,247003.0
2019-03-29 15:30:00,117.63,117.71,117.53,117.69,218253.0,110.9082,110.9836,110.8139,110.9648,218253.0
2019-03-29 15:35:00,117.69,117.69,117.59,117.63,176198.0,110.9648,110.9648,110.8705,110.9082,176198.0
2019-03-29 15:40:00,117.64,117.69,117.61,117.67,175418.0,110.9176,110.9648,110.8894,110.9459,175418.0
2019-03-29 15:45:00,117.67,117.71,117.53,117.62,326566.0,110.9459,110.9836,110.8139,110.8988,326566.0
2019-03-29 15:50:00,117.61,117.8,117.54,117.64,741081.0,110.8894,111.0685,110.8234,110.9176,741081.0
2019-03-29 15:55:00,117.64,117.97,117.64,117.95,2178485.0,110.9176,111.2288,110.9176,111.2099,2178485.0
2019-04-01 09:30:00,118.57,118.98,118.47,118.85,1132073.0,111.7945,112.1811,111.7002,112.0585,1132073.0
2019-04-01 09:35:00,118.86,118.98,118.58,118.76,324127.0,112.0679,112.1811,111.8039,111.9736,324127.0
2019-04-01 09:40:00,118.76,118.94,118.54,118.64,399756.0,111.9736,112.1433,111.7662,111.8605,399756.0
2019-04-01 09:45:00,118.64,118.74,118.49,118.69,257724.0,111.8605,111.9548,111.7191,111.9076,257724.0
2019-04-01 09:50:00,118.68,118.81,118.37,118.38,233971.0,111.8982,112.0208,111.6059,111.6154,233971.0
2019-04-01 09:55:00,118.38,118.62,118.38,118.57,219219.0,111.6154,111.8416,111.6154,111.7945,219219.0
2019-04-01 10:00:00,118.57,118.81,118.53,118.6,283624.0,111.7945,112.0208,111.7568,111.8228,283624.0
2019-04-01 10:05:00,118.61,118.64,118.31,118.33,267188.0,111.8322,111.8605,111.5494,111.5682,267188.0
2019-04-01 10:10:00,118.32,118.33,118.11,118.14,168444.0,111.5588,111.5682,111.3608,111.3891,168444.0
2019-04-01 10:15:00,118.15,118.25,118.1,118.15,206076.0,111.3985,111.4928,111.3514,111.3985,206076.0
2019-04-01 10:20:00,118.15,118.28,118.12,118.21,195672.0,111.3985,111.5211,111.3702,111.4551,195672.0
2019-04-01 10:25:00,118.21,118.3,118.2,118.3,137496.0,111.4551,111.5399,111.4456,111.5399,137496.0
2019-04-01 10:30:00,118.3,118.44,118.23,118.34,163290.0,111.5399,111.6719,111.4739,111.5776,163290.0
2019-04-01 10:35:00,118.33,118.35,118.2,118.32,128877.0,111.5682,111.5871,111.4456,111.5588,128877.0
2019-04-01 10:40:00,118.31,118.39,118.22,118.31,115358.0,111.5494,111.6248,111.4645,111.5494,115358.0
2019-04-01 10:45:00,118.3,118.43,118.27,118.37,164648.0,111.5399,111.6625,111.5116,111.6059,164648.0
2019-04-01 10:50:00,118.36,118.46,118.29,118.44,121555.0,111.5965,111.6908,111.5305,111.6719,121555.0
2019-04-01 10:55:00,118.43,118.5,118.35,118.45,120508.0,111.6625,111.7285,111.5871,111.6814,120508.0
2019-04-01 11:00:00,118.46,118.64,118.43,118.63,184572.0,111.6908,111.8605,111.6625,111.8511,184572.0
2019-04-01 11:05:00,118.63,118.89,118.62,118.79,260416.0,111.8511,112.0962,111.8416,112.0019,260416.0
2019-04-01 11:10:00,118.8,118.85,118.72,118.79,172031.0,112.0113,112.0585,111.9359,112.0019,172031.0
2019-04-01 11:15:00,118.79,118.89,118.75,118.81,173969.0,112.0019,112.0962,111.9642,112.0208,173969.0
2019-04-01 11:20:00,118.8,118.85,118.74,118.76,122044.0,112.0113,112.0585,111.9548,111.9736,122044.0
2019-04-01 11:25:00,118.75,118.76,118.65,118.7,135616.0,111.9642,111.9736,111.8699,111.9171,135616.0
2019-04-01 11:30:00,118.7,118.8,118.68,118.74,127368.0,111.9171,112.0113,111.8982,111.9548,127368.0
2019-04-01 11:35:00,118.74,118.83,118.68,118.75,122345.0,111.9548,112.0396,111.8982,111.9642,122345.0
2019-04-01 11:40:00,118.75,118.85,118.72,118.78,100424.0,111.9642,112.0585,111.9359,111.9925,100424.0
2019-04-01 11:45:00,118.78,118.87,118.77,118.82,96565.0,111.9925,112.0773,111.9831,112.0302,96565.0
2019-04-01 11:50:00,118.82,118.83,118.66,118.68,116022.0,112.0302,112.0396,111.8794,111.8982,116022.0
2019-04-01 11:55:00,118.68,118.75,118.65,118.67,103227.0,111.8982,111.9642,111.8699,111.8888,103227.0
2019-04-01 12:00:00,118.67,118.7,118.57,118.64,117764.0,111.8888,111.9171,111.7945,111.8605,117764.0
2019-04-01 12:05:00,118.64,118.65,118.55,118.63,178214.0,111.8605,111.8699,111.7756,111.8511,178214.0
2019-04-01 12:10:00,118.63,118.66,118.51,118.52,110426.0,111.8511,111.8794,111.7379,111.7474,110426.0
2019-04-01 12:15:00,118.51,118.63,118.49,118.62,98316.0,111.7379,111.8511,111.7191,111.8416,98316.0
2019-04-01 12:20:00,118.61,118.69,118.6,118.66,100701.0,111.8322,111.9076,111.8228,111.8794,100701.0
2019-04-01 12:25:00,118.66,118.71,118.61,118.68,94096.0,111.8794,111.9265,111.8322,111.8982,94096.0
2019-04-01 12:30:00,118.68,118.73,118.66,118.71,68362.0,111.8982,111.9454,111.8794,111.9265,68362.0
2019-04-01 12:35:00,118.72,118.73,118.67,118.72,62998.0,111.9359,111.9454,111.8888,111.9359,62998.0
2019-04-01 12:40:00,118.72,118.83,118.71,118.81,88588.0,111.9359,112.0396,111.9265,112.0208,88588.0
2019-04-01 12:45:00,118.81,118.84,118.77,118.81,78117.0,112.0208,112.0491,111.9831,112.0208,78117.0
2019-04-01 12:50:00,118.81,118.87,118.79,118.84,144144.0,112.0208,112.0773,112.0019,112.0491,144144.0
2019-04-01 12:55:00,118.84,118.94,118.8,118.92,140969.0,112.0491,112.1433,112.0113,112.1245,140969.0
2019-04-01 13:00:00,118.92,118.98,118.88,118.92,138436.0,112.1245,112.1811,112.0868,112.1245,138436.0
2019-04-01 13:05:00,118.91,118.95,118.84,118.91,92237.0,112.1151,112.1528,112.0491,112.1151,92237.0
2019-04-01 13:10:00,118.93,118.94,118.85,118.85,64123.0,112.1339,112.1433,112.0585,112.0585,64123.0
2019-04-01 13:15:00,118.85,118.9,118.82,118.83,89778.0,112.0585,112.1056,112.0302,112.0396,89778.0
2019-04-01 13:20:00,118.84,118.9,118.81,118.86,77695.0,112.0491,112.1056,112.0208,112.0679,77695.0
2019-04-01 13:25:00,118.86,118.91,118.83,118.87,95765.0,112.0679,112.1151,112.0396,112.0773,95765.0
2019-04-01 13:30:00,118.86,118.94,118.83,118.9,79154.0,112.0679,112.1433,112.0396,112.1056,79154.0
2019-04-01 13:35:00,118.91,118.91,118.84,118.91,75668.0,112.1151,112.1151,112.0491,112.1151,75668.0
2019-04-01 13:40:00,118.91,118.96,118.89,118.91,85457.0,112.1151,112.1622,112.0962,112.1151,85457.0
2019-04-01 13:45:00,118.92,119.0,118.88,118.89,140088.0,112.1245,112.1999,112.0868,112.0962,140088.0
2019-04-01 13:50:00,118.89,118.99,118.88,118.98,79228.0,112.0962,112.1905,112.0868,112.1811,79228.0
2019-04-01 13:55:00,118.98,119.05,118.93,118.95,212133.0,112.1811,112.2471,112.1339,112.1528,212133.0
2019-04-01 14:00:00,118.95,119.01,118.89,119.0,148658.0,112.1528,112.2093,112.0962,112.1999,148658.0
2019-04-01 14:05:00,119.0,119.06,118.95,119.06,113941.0,112.1999,112.2565,112.1528,112.2565,113941.0
2019-04-01 14:10:00,119.05,119.08,118.96,119.01,161572.0,112.2471,112.2753,112.1622,112.2093,161572.0
2019-04-01 14:15:00,119.01,119.03,118.89,118.91,88289.0,112.2093,112.2282,112.0962,112.1151,88289.0
2019-04-01 14:20:00,118.91,118.95,118.86,118.89,77407.0,112.1151,112.1528,112.0679,112.0962,77407.0
2019-04-01 14:25:00,118.89,118.98,118.89,118.89,156533.0,112.0962,112.1811,112.0962,112.0962,156533.0
2019-04-01 14:30:00,118.9,118.99,118.89,118.97,124971.0,112.1056,112.1905,112.0962,112.1716,124971.0
2019-04-01 14:35:00,118.96,118.98,118.83,118.84,118992.0,112.1622,112.1811,112.0396,112.0491,118992.0
2019-04-01 14:40:00,118.84,118.89,118.82,118.88,104788.0,112.0491,112.0962,112.0302,112.0868,104788.0
2019-04-01 14:45:00,118.88,118.94,118.83,118.87,125680.0,112.0868,112.1433,112.0396,112.0773,125680.0
2019-04-01 14:50:00,118.87,118.97,118.86,118.97,128615.0,112.0773,112.1716,112.0679,112.1716,128615.0
2019-04-01 14:55:00,118.97,119.01,118.94,118.99,149210.0,112.1716,112.2093,112.1433,112.1905,149210.0
2019-04-01 15:00:00,118.99,119.01,118.93,118.95,103821.0,112.1905,112.2093,112.1339,112.1528,103821.0
2019-04-01 15:05:00,118.95,119.0,118.88,118.9,144961.0,112.1528,112.1999,112.0868,112.1056,144961.0
2019-04-01 15:10:00,118.89,118.92,118.81,118.91,229608.0,112.0962,112.1245,112.0208,112.1151,229608.0
2019-04-01 15:15:00,118.91,118.97,118.88,118.96,165518.0,112.1151,112.1716,112.0868,112.1622,165518.0
2019-04-01 15:20:00,118.96,118.97,118.86,118.89,185657.0,112.1622,112.1716,112.0679,112.0962,185657.0
2019-04-01 15:25:00,118.89,118.98,118.83,118.96,143547.0,112.0962,112.1811,112.0396,112.1622,143547.0
2019-04-01 15:30:00,118.96,118.98,118.91,118.92,142018.0,112.1622,112.1811,112.1151,112.1245,142018.0
2019-04-01 15:35:00,118.92,118.99,118.91,118.97,173622.0,112.1245,112.1905,112.1151,112.1716,173622.0
2019-04-01 15:40:00,118.97,119.0,118.91,118.96,239389.0,112.1716,112.1999,112.1151,112.1622,239389.0
2019-04-01 15:45:00,118.97,118.98,118.86,118.89,315450.0,112.1716,112.1811,112.0679,112.0962,315450.0
2019-04-01 15:50:00,118.9,118.98,118.85,118.93,507151.0,112.1056,112.1811,112.0585,112.1339,507151.0
2019-04-01 15:55:00,118.93,119.11,118.86,119.02,1598786.0,112.1339,112.3036,112.0679,112.2188,1598786.0
2019-04-02 09:30:00,119.12,119.23,118.89,119.16,755864.0,112.3131,112.4168,112.0962,112.3508,755864.0
2019-04-02 09:35:00,119.17,119.28,119.01,119.19,347861.0,112.3602,112.4639,112.2093,112.3791,347861.0
2019-04-02 09:40:00,119.18,119.28,118.93,118.98,296727.0,112.3696,112.4639,112.1339,112.1811,296727.0
2019-04-02 09:45:00,118.99,119.05,118.84,118.86,216671.0,112.1905,112.2471,112.0491,112.0679,216671.0
2019-04-02 09:50:00,118.86,118.97,118.72,118.73,204082.0,112.0679,112.1716,111.9359,111.9454,204082.0
2019-04-02 09:55:00,118.73,118.82,118.56,118.66,329985.0,111.9454,112.0302,111.7851,111.8794,329985.0
2019-04-02 10:00:00,118.65,118.68,118.52,118.62,379708.0,111.8699,111.8982,111.7474,111.8416,379708.0
2019-04-02 10:05:00,118.61,118.74,118.59,118.72,231652.0,111.8322,111.9548,111.8134,111.9359,231652.0
2019-04-02 10:10:00,118.73,118.92,118.7,118.82,169310.0,111.9454,112.1245,111.9171,112.0302,169310.0
2019-04-02 10:15:00,118.82,118.93,118.8,118.86,120616.0,112.0302,112.1339,112.0113,112.0679,120616.0
2019-04-02 10:20:00,118.86,118.86,118.71,118.75,130309.0,112.0679,112.0679,111.9265,111.9642,130309.0
2019-04-02 10:25:00,118.74,118.96,118.74,118.95,156847.0,111.9548,112.1622,111.9548,112.1528,156847.0
2019-04-02 10:30:00,118.95,118.96,118.84,118.89,152847.0,112.1528,112.1622,112.0491,112.0962,152847.0
2019-04-02 10:35:00,118.9,118.91,118.72,118.89,111648.0,112.1056,112.1151,111.9359,112.0962,111648.0
2019-04-02 10:40:00,118.9,118.9,118.74,118.9,133235.0,112.1056,112.1056,111.9548,112.1056,133235.0
2019-04-02 10:45:00,118.9,118.96,118.78,118.82,138023.0,112.1056,112.1622,111.9925,112.0302,138023.0
2019-04-02 10:50:00,118.82,119.03,118.78,118.96,155434.0,112.0302,112.2282,111.9925,112.1622,155434.0
2019-04-02 10:55:00,118.95,119.03,118.89,118.99,109408.0,112.1528,112.2282,112.0962,112.1905,109408.0
2019-04-02 11:00:00,118.99,119.0,118.77,118.8,171185.0,112.1905,112.1999,111.9831,112.0113,171185.0
2019-04-02 11:05:00,118.8,118.91,118.74,118.8,151965.0,112.0113,112.1151,111.9548,112.0113,151965.0
2019-04-02 11:10:00,118.8,118.81,118.7,118.77,91362.0,112.0113,112.0208,111.9171,111.9831,91362.0
2019-04-02 11:15:00,118.77,118.87,118.73,118.77,116343.0,111.9831,112.0773,111.9454,111.9831,116343.0
2019-04-02 11:20:00,118.77,118.87,118.75,118.85,98503.0,111.9831,112.0773,111.9642,112.0585,98503.0
2019-04-02 11:25:00,118.85,118.95,118.78,118.92,91661.0,112.0585,112.1528,111.9925,112.1245,91661.0
2019-04-02 11:30:00,118.92,119.05,118.92,118.96,138618.0,112.1245,112.2471,112.1245,112.1622,138618.0
2019-04-02 11:35:00,118.96,119.03,118.88,118.91,127946.0,112.1622,112.2282,112.0868,112.1151,127946.0
2019-04-02 11:40:00,118.9,118.99,118.9,118.96,82160.0,112.1056,112.1905,112.1056,112.1622,82160.0
2019-04-02 11:45:00,118.96,119.11,118.96,119.07,114344.0,112.1622,112.3036,112.1622,112.2659,114344.0
2019-04-02 11:50:00,119.07,119.12,119.04,119.11,99238.0,112.2659,112.3131,112.2376,112.3036,99238.0
2019-04-02 11:55:00,119.11,119.12,119.04,119.08,78033.0,112.3036,112.3131,112.2376,112.2753,78033.0
2019-04-02 12:00:00,119.09,119.11,119.04,119.07,94003.0,112.2848,112.3036,112.2376,112.2659,94003.0
2019-04-02 12:05:00,119.08,119.15,119.04,119.12,103503.0,112.2753,112.3413,112.2376,112.3131,103503.0
2019-04-02 12:10:00,119.12,119.14,119.05,119.07,93312.0,112.3131,112.3319,112.2471,112.2659,93312.0
2019-04-02 12:15:00,119.07,119.13,119.02,119.11,169028.0,112.2659,112.3225,112.2188,112.3036,169028.0
2019-04-02 12:20:00,119.11,119.12,118.97,119.04,89078.0,112.3036,112.3131,112.1716,112.2376,89078.0
2019-04-02 12:25:00,119.05,119.18,119.0,119.12,165681.0,112.2471,112.3696,112.1999,112.3131,165681.0
2019-04-02 12:30:00,119.12,119.25,119.11,119.18,187954.0,112.3131,112.4356,112.3036,112.3696,187954.0
2019-04-02 12:35:00,119.19,119.23,119.16,119.21,98392.0,112.3791,112.4168,112.3508,112.3979,98392.0
2019-04-02 12:40:00,119.21,119.26,119.18,119.23,123594.0,112.3979,112.4451,112.3696,112.4168,123594.0
2019-04-02 12:45:00,119.23,119.3,119.22,119.28,108475.0,112.4168,112.4828,112.4073,112.4639,108475.0
2019-04-02 12:50:00,119.28,119.3,119.18,119.25,94626.0,112.4639,112.4828,112.3696,112.4356,94626.0
2019-04-02 12:55:00,119.24,119.25,119.18,119.2,71796.0,112.4262,112.4356,112.3696,112.3885,71796.0
2019-04-02 13:00:00,119.19,119.22,119.1,119.16,90059.0,112.3791,112.4073,112.2942,112.3508,90059.0
2019-04-02 13:05:00,119.16,119.26,119.12,119.24,102689.0,112.3508,112.4451,112.3131,112.4262,102689.0
2019-04-02 13:10:00,119.23,119.24,119.11,119.16,62268.0,112.4168,112.4262,112.3036,112.3508,62268.0
2019-04-02 13:15:00,119.16,119.19,119.13,119.13,62281.0,112.3508,112.3791,112.3225,112.3225,62281.0
2019-04-02 13:20:00,119.14,119.23,119.13,119.19,82545.0,112.3319,112.4168,112.3225,112.3791,82545.0
2019-04-02 13:25:00,119.18,119.19,119.13,119.17,64820.0,112.3696,112.3791,112.3225,112.3602,64820.0
2019-04-02 13:30:00,119.17,119.19,119.14,119.19,40426.0,112.3602,112.3791,112.3319,112.3791,40426.0
2019-04-02 13:35:00,119.18,119.22,119.15,119.18,67172.0,112.3696,112.4073,112.3413,112.3696,67172.0
2019-04-02 13:40:00,119.19,119.2,119.11,119.14,92668.0,112.3791,112.3885,112.3036,112.3319,92668.0
2019-04-02 13:45:00,119.14,119.19,119.12,119.16,66501.0,112.3319,112.3791,112.3131,112.3508,66501.0
2019-04-02 13:50:00,119.16,119.21,119.13,119.21,57493.0,112.3508,112.3979,112.3225,112.3979,57493.0
2019-04-02 13:55:00,119.2,119.25,119.13,119.17,103720.0,112.3885,112.4356,112.3225,112.3602,103720.0
2019-04-02 14:00:00,119.17,119.18,119.05,119.11,112521.0,112.3602,112.3696,112.2471,112.3036,112521.0
2019-04-02 14:05:00,119.11,119.14,119.09,119.12,55402.0,112.3036,112.3319,112.2848,112.3131,55402.0
2019-04-02 14:10:00,119.12,119.16,119.1,119.13,54213.0,112.3131,112.3508,112.2942,112.3225,54213.0
2019-04-02 14:15:00,119.14,119.17,119.11,119.16,58748.0,112.3319,112.3602,112.3036,112.3508,58748.0
2019-04-02 14:20:00,119.16,119.18,119.07,119.1,135852.0,112.3508,112.3696,112.2659,112.2942,135852.0
2019-04-02 14:25:00,119.09,119.13,119.06,119.09,99519.0,112.2848,112.3225,112.2565,112.2848,99519.0
2019-04-02 14:30:00,119.09,119.17,119.08,119.12,81915.0,112.2848,112.3602,112.2753,112.3131,81915.0
2019-04-02 14:35:00,119.13,119.21,119.12,119.19,109776.0,112.3225,112.3979,112.3131,112.3791,109776.0
2019-04-02 14:40:00,119.19,119.25,119.18,119.24,47869.0,112.3791,112.4356,112.3696,112.4262,47869.0
2019-04-02 14:45:00,119.24,119.28,119.24,119.25,87636.0,112.4262,112.4639,112.4262,112.4356,87636.0
2019-04-02 14:50:00,119.25,119.26,119.17,119.25,198489.0,112.4356,112.4451,112.3602,112.4356,198489.0
2019-04-02 14:55:00,119.25,119.32,119.24,119.27,128014.0,112.4356,112.5016,112.4262,112.4545,128014.0
2019-04-02 15:00:00,119.27,119.32,119.25,119.28,122148.0,112.4545,112.5016,112.4356,112.4639,122148.0
2019-04-02 15:05:00,119.29,119.3,119.24,119.27,86444.0,112.4733,112.4828,112.4262,112.4545,86444.0
2019-04-02 15:10:00,119.26,119.37,119.26,119.35,137392.0,112.4451,112.5488,112.4451,112.5299,137392.0
2019-04-02 15:15:00,119.35,119.38,119.33,119.35,108843.0,112.5299,112.5582,112.5111,112.5299,108843.0
2019-04-02 15:20:00,119.35,119.36,119.31,119.32,170909.0,112.5299,112.5393,112.4922,112.5016,170909.0
2019-04-02 15:25:00,119.32,119.35,119.28,119.29,108771.0,112.5016,112.5299,112.4639,112.4733,108771.0
2019-04-02 15:30:00,119.29,119.39,119.28,119.38,184511.0,112.4733,112.5676,112.4639,112.5582,184511.0
2019-04-02 15:35:00,119.39,119.4,119.34,119.35,107549.0,112.5676,112.5771,112.5205,112.5299,107549.0
2019-04-02 15:40:00,119.36,119.38,119.3,119.31,156809.0,112.5393,112.5582,112.4828,112.4922,156809.0
2019-04-02 15:45:00,119.3,119.39,119.26,119.38,211016.0,112.4828,112.5676,112.4451,112.5582,211016.0
2019-04-02 15:50:00,119.39,119.48,119.38,119.44,268238.0,112.5676,112.6525,112.5582,112.6148,268238.0
2019-04-02 15:55:00,119.45,119.46,119.14,119.18,943026.0,112.6242,112.6336,112.3319,112.3696,943026.0
2019-04-03 09:30:00,119.99,120.0,119.71,119.85,843477.0,113.1333,113.1428,112.8693,113.0013,843477.0
2019-04-03 09:35:00,119.86,119.86,119.3,119.48,376454.0,113.0108,113.0108,112.4828,112.6525,376454.0
2019-04-03 09:40:00,119.47,119.51,119.34,119.46,373934.0,112.6431,112.6808,112.5205,112.6336,373934.0
2019-04-03 09:45:00,119.45,119.54,119.36,119.42,599276.0,112.6242,112.7091,112.5393,112.5959,599276.0
2019-04-03 09:50:00,119.43,119.48,119.23,119.39,401969.0,112.6053,112.6525,112.4168,112.5676,401969.0
2019-04-03 09:55:00,119.4,119.52,119.37,119.49,215506.0,112.5771,112.6902,112.5488,112.6619,215506.0
2019-04-03 10:00:00,119.49,119.5,119.16,119.18,333408.0,112.6619,112.6713,112.3508,112.3696,333408.0
2019-04-03 10:05:00,119.18,119.42,119.15,119.4,185252.0,112.3696,112.5959,112.3413,112.5771,185252.0
2019-04-03 10:10:00,119.4,119.45,119.3,119.4,149208.0,112.5771,112.6242,112.4828,112.5771,149208.0
2019-04-03 10:15:00,119.4,119.41,119.21,119.4,189058.0,112.5771,112.5865,112.3979,112.5771,189058.0
2019-04-03 10:20:00,119.42,119.69,119.41,119.63,207978.0,112.5959,112.8505,112.5865,112.7939,207978.0
2019-04-03 10:25:00,119.63,119.72,119.58,119.65,171144.0,112.7939,112.8788,112.7468,112.8128,171144.0
2019-04-03 10:30:00,119.65,119.78,119.54,119.74,229424.0,112.8128,112.9353,112.7091,112.8976,229424.0
2019-04-03 10:35:00,119.74,119.75,119.64,119.71,188636.0,112.8976,112.9071,112.8033,112.8693,188636.0
2019-04-03 10:40:00,119.72,119.77,119.66,119.77,175610.0,112.8788,112.9259,112.8222,112.9259,175610.0
2019-04-03 10:45:00,119.77,119.85,119.63,119.64,218566.0,112.9259,113.0013,112.7939,112.8033,218566.0
2019-04-03 10:50:00,119.64,119.74,119.61,119.72,172860.0,112.8033,112.8976,112.7751,112.8788,172860.0
2019-04-03 10:55:00,119.72,119.86,119.7,119.85,168546.0,112.8788,113.0108,112.8599,113.0013,168546.0
2019-04-03 11:00:00,119.85,120.14,119.85,120.1,724581.0,113.0013,113.2748,113.0013,113.2371,724581.0
2019-04-03 11:05:00,120.1,120.18,120.08,120.18,349337.0,113.2371,113.3125,113.2182,113.3125,349337.0
2019-04-03 11:10:00,120.18,120.24,120.05,120.09,207967.0,113.3125,113.3691,113.1899,113.2276,207967.0
2019-04-03 11:15:00,120.09,120.19,120.07,120.15,122217.0,113.2276,113.3219,113.2088,113.2842,122217.0
2019-04-03 11:20:00,120.14,120.24,120.1,120.2,208653.0,113.2748,113.3691,113.2371,113.3313,208653.0
2019-04-03 11:25:00,120.2,120.25,120.17,120.2,119748.0,113.3313,113.3785,113.3031,113.3313,119748.0
2019-04-03 11:30:00,120.2,120.3,120.18,120.28,162868.0,113.3313,113.4256,113.3125,113.4068,162868.0
2019-04-03 11:35:00,120.28,120.3,120.2,120.28,188599.0,113.4068,113.4256,113.3313,113.4068,188599.0
2019-04-03 11:40:00,120.28,120.33,120.21,120.25,131524.0,113.4068,113.4539,113.3408,113.3785,131524.0
2019-04-03 11:45:00,120.25,120.25,120.14,120.17,160879.0,113.3785,113.3785,113.2748,113.3031,160879.0
2019-04-03 11:50:00,120.18,120.43,120.13,120.38,265904.0,113.3125,113.5482,113.2653,113.5011,265904.0
2019-04-03 11:55:00,120.37,120.38,120.21,120.21,264668.0,113.4916,113.5011,113.3408,113.3408,264668.0
2019-04-03 12:00:00,120.21,120.22,120.1,120.2,165999.0,113.3408,113.3502,113.2371,113.3313,165999.0
2019-04-03 12:05:00,120.2,120.29,120.18,120.26,122331.0,113.3313,113.4162,113.3125,113.3879,122331.0
2019-04-03 12:10:00,120.26,120.3,120.23,120.27,109336.0,113.3879,113.4256,113.3596,113.3973,109336.0
2019-04-03 12:15:00,120.27,120.29,120.21,120.26,122032.0,113.3973,113.4162,113.3408,113.3879,122032.0
2019-04-03 12:20:00,120.27,120.27,120.2,120.26,92765.0,113.3973,113.3973,113.3313,113.3879,92765.0
2019-04-03 12:25:00,120.26,120.29,120.18,120.18,73860.0,113.3879,113.4162,113.3125,113.3125,73860.0
2019-04-03 12:30:00,120.19,120.23,120.14,120.18,137257.0,113.3219,113.3596,113.2748,113.3125,137257.0
2019-04-03 12:35:00,120.17,120.21,120.1,120.19,141218.0,113.3031,113.3408,113.2371,113.3219,141218.0
2019-04-03 12:40:00,120.19,120.23,120.17,120.18,70369.0,113.3219,113.3596,113.3031,113.3125,70369.0
2019-04-03 12:45:00,120.18,120.18,120.08,120.16,103318.0,113.3125,113.3125,113.2182,113.2936,103318.0
2019-04-03 12:50:00,120.16,120.16,120.06,120.08,93391.0,113.2936,113.2936,113.1993,113.2182,93391.0
2019-04-03 12:55:00,120.07,120.21,120.05,120.2,125666.0,113.2088,113.3408,113.1899,113.3313,125666.0
2019-04-03 13:00:00,120.2,120.23,120.11,120.18,88694.0,113.3313,113.3596,113.2465,113.3125,88694.0
2019-04-03 13:05:00,120.18,120.23,120.13,120.16,60503.0,113.3125,113.3596,113.2653,113.2936,60503.0
2019-04-03 13:10:00,120.16,120.18,120.05,120.08,111251.0,113.2936,113.3125,113.1899,113.2182,111251.0
2019-04-03 13:15:00,120.08,120.15,120.04,120.09,108794.0,113.2182,113.2842,113.1805,113.2276,108794.0
2019-04-03 13:20:00,120.09,120.17,120.06,120.16,126426.0,113.2276,113.3031,113.1993,113.2936,126426.0
2019-04-03 13:25:00,120.15,120.2,120.07,120.13,84021.0,113.2842,113.3313,113.2088,113.2653,84021.0
2019-04-03 13:30:00,120.13,120.14,120.06,120.09,104829.0,113.2653,113.2748,113.1993,113.2276,104829.0
2019-04-03 13:35:00,120.09,120.1,120.03,120.03,94416.0,113.2276,113.2371,113.1711,113.1711,94416.0
2019-04-03 13:40:00,120.03,120.05,119.9,119.97,198038.0,113.1711,113.1899,113.0485,113.1145,198038.0
2019-04-03 13:45:00,119.97,120.0,119.88,119.9,165668.0,113.1145,113.1428,113.0296,113.0485,165668.0
2019-04-03 13:50:00,119.9,119.91,119.73,119.81,180220.0,113.0485,113.0579,112.8882,112.9636,180220.0
2019-04-03 13:55:00,119.8,119.83,119.63,119.67,185678.0,112.9542,112.9825,112.7939,112.8316,185678.0
2019-04-03 14:00:00,119.67,119.69,119.57,119.66,213762.0,112.8316,112.8505,112.7373,112.8222,213762.0
2019-04-03 14:05:00,119.67,119.74,119.64,119.67,102534.0,112.8316,112.8976,112.8033,112.8316,102534.0
2019-04-03 14:10:00,119.67,119.74,119.62,119.63,112363.0,112.8316,112.8976,112.7845,112.7939,112363.0
2019-04-03 14:15:00,119.63,119.7,119.62,119.7,98620.0,112.7939,112.8599,112.7845,112.8599,98620.0
2019-04-03 14:20:00,119.72,119.77,119.67,119.71,146390.0,112.8788,112.9259,112.8316,112.8693,146390.0
2019-04-03 14:25:00,119.71,119.76,119.7,119.76,122980.0,112.8693,112.9165,112.8599,112.9165,122980.0
2019-04-03 14:30:00,119.77,119.8,119.72,119.77,156279.0,112.9259,112.9542,112.8788,112.9259,156279.0
2019-04-03 14:35:00,119.77,119.77,119.53,119.56,135433.0,112.9259,112.9259,112.6996,112.7279,135433.0
2019-04-03 14:40:00,119.56,119.57,119.47,119.5,124427.0,112.7279,112.7373,112.6431,112.6713,124427.0
2019-04-03 14:45:00,119.51,119.56,119.5,119.53,107278.0,112.6808,112.7279,112.6713,112.6996,107278.0
2019-04-03 14:50:00,119.52,119.62,119.5,119.61,189206.0,112.6902,112.7845,112.6713,112.7751,189206.0
2019-04-03 14:55:00,119.61,119.63,119.56,119.59,97392.0,112.7751,112.7939,112.7279,112.7562,97392.0
2019-04-03 15:00:00,119.59,119.72,119.56,119.7,232655.0,112.7562,112.8788,112.7279,112.8599,232655.0
2019-04-03 15:05:00,119.7,119.71,119.53,119.53,116686.0,112.8599,112.8693,112.6996,112.6996,116686.0
2019-04-03 15:10:00,119.53,119.53,119.39,119.43,165634.0,112.6996,112.6996,112.5676,112.6053,165634.0
2019-04-03 15:15:00,119.42,119.45,119.37,119.39,132414.0,112.5959,112.6242,112.5488,112.5676,132414.0
2019-04-03 15:20:00,119.39,119.46,119.33,119.45,212525.0,112.5676,112.6336,112.5111,112.6242,212525.0
2019-04-03 15:25:00,119.44,119.53,119.39,119.5,203860.0,112.6148,112.6996,112.5676,112.6713,203860.0
2019-04-03 15:30:00,119.49,119.59,119.45,119.59,191906.0,112.6619,112.7562,112.6242,112.7562,191906.0
2019-04-03 15:35:00,119.59,119.74,119.58,119.68,226143.0,112.7562,112.8976,112.7468,112.8411,226143.0
2019-04-03 15:40:00,119.69,119.74,119.62,119.7,164136.0,112.8505,112.8976,112.7845,112.8599,164136.0
2019-04-03 15:45:00,119.7,119.72,119.63,119.7,194356.0,112.8599,112.8788,112.7939,112.8599,194356.0
2019-04-03 15:50:00,119.7,119.83,119.65,119.73,394462.0,112.8599,112.9825,112.8128,112.8882,394462.0
2019-04-03 15:55:00,119.73,120.0,119.73,119.97,1128062.0,112.8882,113.1428,112.8882,113.1145,1128062.0
2019-04-04 09:30:00,120.1,120.23,119.81,119.94,656798.0,113.2371,113.3596,112.9636,113.0862,656798.0
2019-04-04 09:35:00,119.93,120.12,119.72,120.05,268758.0,113.0768,113.2559,112.8788,113.1899,268758.0
2019-04-04 09:40:00,120.04,120.16,119.93,120.06,257580.0,113.1805,113.2936,113.0768,113.1993,257580.0
2019-04-04 09:45:00,120.06,120.15,119.95,120.03,298290.0,113.1993,113.2842,113.0956,113.1711,298290.0
2019-04-04 09:50:00,120.0,120.05,119.89,119.97,203475.0,113.1428,113.1899,113.0391,113.1145,203475.0
2019-04-04 09:55:00,119.98,120.11,119.98,120.1,159139.0,113.1239,113.2465,113.1239,113.2371,159139.0
2019-04-04 10:00:00,120.1,120.11,119.99,119.99,160489.0,113.2371,113.2465,113.1333,113.1333,160489.0
2019-04-04 10:05:00,120.0,120.04,119.78,119.81,236279.0,113.1428,113.1805,112.9353,112.9636,236279.0
2019-04-04 10:10:00,119.81,119.9,119.78,119.84,192841.0,112.9636,113.0485,112.9353,112.9919,192841.0
2019-04-04 10:15:00,119.85,119.86,119.49,119.54,305362.0,113.0013,113.0108,112.6619,112.7091,305362.0
2019-04-04 10:20:00,119.55,119.57,119.1,119.13,378459.0,112.7185,112.7373,112.2942,112.3225,378459.0
2019-04-04 10:25:00,119.14,119.33,119.07,119.13,356739.0,112.3319,112.5111,112.2659,112.3225,356739.0
2019-04-04 10:30:00,119.13,119.13,118.75,118.84,461188.0,112.3225,112.3225,111.9642,112.0491,461188.0
2019-04-04 10:35:00,118.83,119.08,118.78,119.0,304799.0,112.0396,112.2753,111.9925,112.1999,304799.0
2019-04-04 10:40:00,119.0,119.22,118.97,119.22,184550.0,112.1999,112.4073,112.1716,112.4073,184550.0
2019-04-04 10:45:00,119.21,119.39,119.05,119.35,200322.0,112.3979,112.5676,112.2471,112.5299,200322.0
2019-04-04 10:50:00,119.35,119.42,119.26,119.39,188405.0,112.5299,112.5959,112.4451,112.5676,188405.0
2019-04-04 10:55:00,119.39,119.41,119.05,119.06,242681.0,112.5676,112.5865,112.2471,112.2565,242681.0
2019-04-04 11:00:00,119.07,119.08,118.87,118.9,322796.0,112.2659,112.2753,112.0773,112.1056,322796.0
2019-04-04 11:05:00,118.91,119.07,118.85,118.93,172856.0,112.1151,112.2659,112.0585,112.1339,172856.0
2019-04-04 11:10:00,118.92,118.93,118.77,118.77,164824.0,112.1245,112.1339,111.9831,111.9831,164824.0
2019-04-04 11:15:00,118.78,118.89,118.71,118.83,198911.0,111.9925,112.0962,111.9265,112.0396,198911.0
2019-04-04 11:20:00,118.82,118.98,118.74,118.97,189401.0,112.0302,112.1811,111.9548,112.1716,189401.0
2019-04-04 11:25:00,118.97,119.02,118.87,118.9,150783.0,112.1716,112.2188,112.0773,112.1056,150783.0
2019-04-04 11:30:00,118.89,118.97,118.84,118.86,119248.0,112.0962,112.1716,112.0491,112.0679,119248.0
2019-04-04 11:35:00,118.87,119.09,118.83,119.06,188899.0,112.0773,112.2848,112.0396,112.2565,188899.0
2019-04-04 11:40:00,119.07,119.12,119.0,119.08,172760.0,112.2659,112.3131,112.1999,112.2753,172760.0
2019-04-04 11:45:00,119.09,119.21,119.07,119.13,92007.0,112.2848,112.3979,112.2659,112.3225,92007.0
2019-04-04 11:50:00,119.13,119.13,118.88,118.91,203235.0,112.3225,112.3225,112.0868,112.1151,203235.0
2019-04-04 11:55:00,118.91,119.05,118.91,118.95,96006.0,112.1151,112.2471,112.1151,112.1528,96006.0
2019-04-04 12:00:00,118.96,119.02,118.94,118.99,93784.0,112.1622,112.2188,112.1433,112.1905,93784.0
2019-04-04 12:05:00,118.99,119.19,118.99,119.05,137753.0,112.1905,112.3791,112.1905,112.2471,137753.0
2019-04-04 12:10:00,119.04,119.09,119.01,119.03,89948.0,112.2376,112.2848,112.2093,112.2282,89948.0
2019-04-04 12:15:00,119.03,119.06,118.79,118.85,246013.0,112.2282,112.2565,112.0019,112.0585,246013.0
2019-04-04 12:20:00,118.84,118.95,118.82,118.87,178880.0,112.0491,112.1528,112.0302,112.0773,178880.0
2019-04-04 12:25:00,118.87,118.94,118.85,118.87,102575.0,112.0773,112.1433,112.0585,112.0773,102575.0
2019-04-04 12:30:00,118.86,118.93,118.66,118.71,236162.0,112.0679,112.1339,111.8794,111.9265,236162.0
2019-04-04 12:35:00,118.71,118.8,118.67,118.68,217036.0,111.9265,112.0113,111.8888,111.8982,217036.0
2019-04-04 12:40:00,118.68,118.76,118.54,118.54,284014.0,111.8982,111.9736,111.7662,111.7662,284014.0
2019-04-04 12:45:00,118.54,118.56,118.38,118.5,260793.0,111.7662,111.7851,111.6154,111.7285,260793.0
2019-04-04 12:50:00,118.5,118.61,118.47,118.58,164745.0,111.7285,111.8322,111.7002,111.8039,164745.0
2019-04-04 12:55:00,118.59,118.66,118.54,118.61,188068.0,111.8134,111.8794,111.7662,111.8322,188068.0
2019-04-04 13:00:00,118.61,118.62,118.49,118.59,152166.0,111.8322,111.8416,111.7191,111.8134,152166.0
2019-04-04 13:05:00,118.59,118.77,118.57,118.73,135926.0,111.8134,111.9831,111.7945,111.9454,135926.0
2019-04-04 13:10:00,118.72,118.85,118.7,118.82,124232.0,111.9359,112.0585,111.9171,112.0302,124232.0
2019-04-04 13:15:00,118.82,118.89,118.79,118.88,71186.0,112.0302,112.0962,112.0019,112.0868,71186.0
2019-04-04 13:20:00,118.89,118.92,118.85,118.89,101987.0,112.0962,112.1245,112.0585,112.0962,101987.0
2019-04-04 13:25:00,118.87,118.9,118.81,118.85,107621.0,112.0773,112.1056,112.0208,112.0585,107621.0
2019-04-04 13:30:00,118.86,118.93,118.83,118.92,86782.0,112.0679,112.1339,112.0396,112.1245,86782.0
2019-04-04 13:35:00,118.92,118.96,118.8,118.83,136560.0,112.1245,112.1622,112.0113,112.0396,136560.0
2019-04-04 13:40:00,118.82,118.85,118.73,118.76,65509.0,112.0302,112.0585,111.9454,111.9736,65509.0
2019-04-04 13:45:00,118.76,118.79,118.71,118.73,126247.0,111.9736,112.0019,111.9265,111.9454,126247.0
2019-04-04 13:50:00,118.74,118.87,118.72,118.85,79041.0,111.9548,112.0773,111.9359,112.0585,79041.0
2019-04-04 13:55:00,118.85,118.85,118.75,118.78,49488.0,112.0585,112.0585,111.9642,111.9925,49488.0
2019-04-04 14:00:00,118.78,118.81,118.74,118.8,88919.0,111.9925,112.0208,111.9548,112.0113,88919.0
2019-04-04 14:05:00,118.79,118.89,118.77,118.86,82805.0,112.0019,112.0962,111.9831,112.0679,82805.0
2019-04-04 14:10:00,118.87,119.03,118.83,119.0,130181.0,112.0773,112.2282,112.0396,112.1999,130181.0
2019-04-04 14:15:00,119.01,119.12,118.95,119.05,83958.0,112.2093,112.3131,112.1528,112.2471,83958.0
2019-04-04 14:20:00,119.05,119.23,119.03,119.22,139637.0,112.2471,112.4168,112.2282,112.4073,139637.0
2019-04-04 14:25:00,119.22,119.23,119.13,119.18,52236.0,112.4073,112.4168,112.3225,112.3696,52236.0
2019-04-04 14:30:00,119.16,119.24,119.15,119.22,65170.0,112.3508,112.4262,112.3413,112.4073,65170.0
2019-04-04 14:35:00,119.22,119.24,119.12,119.23,90010.0,112.4073,112.4262,112.3131,112.4168,90010.0
2019-04-04 14:40:00,119.23,119.38,119.23,119.37,145170.0,112.4168,112.5582,112.4168,112.5488,145170.0
2019-04-04 14:45:00,119.37,119.39,119.27,119.37,73525.0,112.5488,112.5676,112.4545,112.5488,73525.0
2019-04-04 14:50:00,119.37,119.44,119.36,119.42,149331.0,112.5488,112.6148,112.5393,112.5959,149331.0
2019-04-04 14:55:00,119.42,119.55,119.4,119.53,200171.0,112.5959,112.7185,112.5771,112.6996,200171.0
2019-04-04 15:00:00,119.54,119.59,119.48,119.48,193876.0,112.7091,112.7562,112.6525,112.6525,193876.0
2019-04-04 15:05:00,119.48,119.55,119.41,119.44,142843.0,112.6525,112.7185,112.5865,112.6148,142843.0
2019-04-04 15:10:00,119.43,119.56,119.43,119.52,101414.0,112.6053,112.7279,112.6053,112.6902,101414.0
2019-04-04 15:15:00,119.52,119.54,119.41,119.47,105733.0,112.6902,112.7091,112.5865,112.6431,105733.0
2019-04-04 15:20:00,119.47,119.48,119.31,119.35,169488.0,112.6431,112.6525,112.4922,112.5299,169488.0
2019-04-04 15:25:00,119.35,119.36,119.24,119.27,235901.0,112.5299,112.5393,112.4262,112.4545,235901.0
2019-04-04 15:30:00,119.28,119.36,119.23,119.24,223681.0,112.4639,112.5393,112.4168,112.4262,223681.0
2019-04-04 15:35:00,119.23,119.26,119.17,119.19,210563.0,112.4168,112.4451,112.3602,112.3791,210563.0
2019-04-04 15:40:00,119.19,119.2,119.07,119.11,265480.0,112.3791,112.3885,112.2659,112.3036,265480.0
2019-04-04 15:45:00,119.12,119.18,119.04,119.17,232649.0,112.3131,112.3696,112.2376,112.3602,232649.0
2019-04-04 15:50:00,119.17,119.42,119.16,119.37,323471.0,112.3602,112.5959,112.3508,112.5488,323471.0
2019-04-04 15:55:00,119.37,119.58,119.01,119.33,1417626.0,112.5488,112.7468,112.2093,112.5111,1417626.0
2019-04-05 09:30:00,119.48,119.74,119.37,119.68,935334.0,112.6525,112.8976,112.5488,112.8411,935334.0
2019-04-05 09:35:00,119.69,119.98,119.61,119.94,320817.0,112.8505,113.1239,112.7751,113.0862,320817.0
2019-04-05 09:40:00,119.95,119.97,119.72,119.95,251154.0,113.0956,113.1145,112.8788,113.0956,251154.0
2019-04-05 09:45:00,119.96,120.1,119.95,119.99,510865.0,113.1051,113.2371,113.0956,113.1333,510865.0
2019-04-05 09:50:00,120.0,120.03,119.67,119.95,304399.0,113.1428,113.1711,112.8316,113.0956,304399.0
2019-04-05 09:55:00,119.95,120.05,119.77,119.95,246080.0,113.0956,113.1899,112.9259,113.0956,246080.0
2019-04-05 10:00:00,119.95,120.15,119.95,120.08,264979.0,113.0956,113.2842,113.0956,113.2182,264979.0
2019-04-05 10:05:00,120.1,120.21,120.06,120.16,197556.0,113.2371,113.3408,113.1993,113.2936,197556.0
2019-04-05 10:10:00,120.16,120.23,120.06,120.17,220911.0,113.2936,113.3596,113.1993,113.3031,220911.0
2019-04-05 10:15:00,120.17,120.22,120.06,120.06,261498.0,113.3031,113.3502,113.1993,113.1993,261498.0
2019-04-05 10:20:00,120.07,120.17,120.07,120.13,104169.0,113.2088,113.3031,113.2088,113.2653,104169.0
2019-04-05 10:25:00,120.13,120.13,119.94,119.98,165932.0,113.2653,113.2653,113.0862,113.1239,165932.0
2019-04-05 10:30:00,119.98,120.08,119.92,119.95,143747.0,113.1239,113.2182,113.0673,113.0956,143747.0
2019-04-05 10:35:00,119.95,120.01,119.82,119.97,135451.0,113.0956,113.1522,112.9731,113.1145,135451.0
2019-04-05 10:40:00,119.96,120.0,119.75,119.8,194653.0,113.1051,113.1428,112.9071,112.9542,194653.0
2019-04-05 10:45:00,119.81,119.85,119.75,119.79,151154.0,112.9636,113.0013,112.9071,112.9448,151154.0
2019-04-05 10:50:00,119.78,119.93,119.77,119.88,108737.0,112.9353,113.0768,112.9259,113.0296,108737.0
2019-04-05 10:55:00,119.88,119.98,119.85,119.88,129549.0,113.0296,113.1239,113.0013,113.0296,129549.0
2019-04-05 11:00:00,119.88,119.91,119.73,119.82,130169.0,113.0296,113.0579,112.8882,112.9731,130169.0
2019-04-05 11:05:00,119.82,119.85,119.68,119.72,121781.0,112.9731,113.0013,112.8411,112.8788,121781.0
2019-04-05 11:10:00,119.72,119.89,119.68,119.88,139300.0,112.8788,113.0391,112.8411,113.0296,139300.0
2019-04-05 11:15:00,119.88,119.93,119.78,119.81,152201.0,113.0296,113.0768,112.9353,112.9636,152201.0
2019-04-05 11:20:00,119.81,119.93,119.76,119.92,169715.0,112.9636,113.0768,112.9165,113.0673,169715.0
2019-04-05 11:25:00,119.91,119.99,119.85,119.97,180388.0,113.0579,113.1333,113.0013,113.1145,180388.0
2019-04-05 11:30:00,119.98,120.0,119.91,119.99,202743.0,113.1239,113.1428,113.0579,113.1333,202743.0
2019-04-05 11:35:00,119.99,120.0,119.92,119.97,126078.0,113.1333,113.1428,113.0673,113.1145,126078.0
2019-04-05 11:40:00,119.96,119.98,119.94,119.97,105469.0,113.1051,113.1239,113.0862,113.1145,105469.0
2019-04-05 11:45:00,119.97,119.98,119.87,119.93,149512.0,113.1145,113.1239,113.0202,113.0768,149512.0
2019-04-05 11:50:00,119.92,120.04,119.87,120.01,199685.0,113.0673,113.1805,113.0202,113.1522,199685.0
2019-04-05 11:55:00,120.01,120.03,119.86,119.88,73651.0,113.1522,113.1711,113.0108,113.0296,73651.0
2019-04-05 12:00:00,119.87,119.99,119.84,119.98,53170.0,113.0202,113.1333,112.9919,113.1239,53170.0
2019-04-05 12:05:00,119.98,120.02,119.96,119.99,107143.0,113.1239,113.1616,113.1051,113.1333,107143.0
2019-04-05 12:10:00,120.0,120.03,119.93,119.93,73403.0,113.1428,113.1711,113.0768,113.0768,73403.0
2019-04-05 12:15:00,119.93,119.98,119.9,119.97,72172.0,113.0768,113.1239,113.0485,113.1145,72172.0
2019-04-05 12:20:00,119.98,120.01,119.92,119.99,66011.0,113.1239,113.1522,113.0673,113.1333,66011.0
2019-04-05 12:25:00,119.98,120.02,119.97,120.0,67197.0,113.1239,113.1616,113.1145,113.1428,67197.0
2019-04-05 12:30:00,119.99,120.02,119.93,119.94,106376.0,113.1333,113.1616,113.0768,113.0862,106376.0
2019-04-05 12:35:00,119.93,119.93,119.79,119.81,129545.0,113.0768,113.0768,112.9448,112.9636,129545.0
2019-04-05 12:40:00,119.81,119.9,119.79,119.88,71387.0,112.9636,113.0485,112.9448,113.0296,71387.0
2019-04-05 12:45:00,119.89,119.89,119.81,119.83,58551.0,113.0391,113.0391,112.9636,112.9825,58551.0
2019-04-05 12:50:00,119.84,119.85,119.76,119.76,61996.0,112.9919,113.0013,112.9165,112.9165,61996.0
2019-04-05 12:55:00,119.76,119.79,119.71,119.78,69104.0,112.9165,112.9448,112.8693,112.9353,69104.0
2019-04-05 13:00:00,119.78,119.85,119.75,119.8,82173.0,112.9353,113.0013,112.9071,112.9542,82173.0
2019-04-05 13:05:00,119.79,119.84,119.77,119.83,38506.0,112.9448,112.9919,112.9259,112.9825,38506.0
2019-04-05 13:10:00,119.83,119.86,119.8,119.82,46219.0,112.9825,113.0108,112.9542,112.9731,46219.0
2019-04-05 13:15:00,119.83,119.86,119.78,119.78,52006.0,112.9825,113.0108,112.9353,112.9353,52006.0
2019-04-05 13:20:00,119.78,119.81,119.73,119.78,61012.0,112.9353,112.9636,112.8882,112.9353,61012.0
2019-04-05 13:25:00,119.79,119.85,119.77,119.78,62487.0,112.9448,113.0013,112.9259,112.9353,62487.0
2019-04-05 13:30:00,119.78,119.8,119.71,119.72,67981.0,112.9353,112.9542,112.8693,112.8788,67981.0
2019-04-05 13:35:00,119.73,119.74,119.67,119.7,67058.0,112.8882,112.8976,112.8316,112.8599,67058.0
2019-04-05 13:40:00,119.71,119.78,119.67,119.76,76534.0,112.8693,112.9353,112.8316,112.9165,76534.0
2019-04-05 13:45:00,119.76,119.82,119.7,119.8,47141.0,112.9165,112.9731,112.8599,112.9542,47141.0
2019-04-05 13:50:00,119.81,119.82,119.74,119.76,56835.0,112.9636,112.9731,112.8976,112.9165,56835.0
2019-04-05 13:55:00,119.77,119.79,119.7,119.74,88366.0,112.9259,112.9448,112.8599,112.8976,88366.0
2019-04-05 14:00:00,119.73,119.76,119.67,119.74,76645.0,112.8882,112.9165,112.8316,112.8976,76645.0
2019-04-05 14:05:00,119.73,119.77,119.69,119.75,65040.0,112.8882,112.9259,112.8505,112.9071,65040.0
2019-04-05 14:10:00,119.75,119.77,119.7,119.7,32313.0,112.9071,112.9259,112.8599,112.8599,32313.0
2019-04-05 14:15:00,119.7,119.74,119.58,119.62,95232.0,112.8599,112.8976,112.7468,112.7845,95232.0
2019-04-05 14:20:00,119.62,119.62,119.53,119.57,90034.0,112.7845,112.7845,112.6996,112.7373,90034.0
2019-04-05 14:25:00,119.57,119.6,119.53,119.58,66077.0,112.7373,112.7656,112.6996,112.7468,66077.0
2019-04-05 14:30:00,119.58,119.67,119.56,119.57,106569.0,112.7468,112.8316,112.7279,112.7373,106569.0
2019-04-05 14:35:00,119.58,119.61,119.53,119.6,94821.0,112.7468,112.7751,112.6996,112.7656,94821.0
2019-04-05 14:40:00,119.6,119.62,119.55,119.58,93538.0,112.7656,112.7845,112.7185,112.7468,93538.0
2019-04-05 14:45:00,119.58,119.62,119.54,119.61,86410.0,112.7468,112.7845,112.7091,112.7751,86410.0
2019-04-05 14:50:00,119.6,119.7,119.57,119.69,86464.0,112.7656,112.8599,112.7373,112.8505,86464.0
2019-04-05 14:55:00,119.69,119.74,119.67,119.68,136349.0,112.8505,112.8976,112.8316,112.8411,136349.0
2019-04-05 15:00:00,119.68,119.82,119.67,119.81,98214.0,112.8411,112.9731,112.8316,112.9636,98214.0
2019-04-05 15:05:00,119.81,119.83,119.73,119.81,109161.0,112.9636,112.9825,112.8882,112.9636,109161.0
2019-04-05 15:10:00,119.8,119.81,119.74,119.75,86407.0,112.9542,112.9636,112.8976,112.9071,86407.0
2019-04-05 15:15:00,119.75,119.77,119.68,119.77,63083.0,112.9071,112.9259,112.8411,112.9259,63083.0
2019-04-05 15:20:00,119.77,119.89,119.76,119.87,103453.0,112.9259,113.0391,112.9165,113.0202,103453.0
2019-04-05 15:25:00,119.87,119.98,119.86,119.94,167638.0,113.0202,113.1239,113.0108,113.0862,167638.0
2019-04-05 15:30:00,119.94,120.0,119.93,119.97,139114.0,113.0862,113.1428,113.0768,113.1145,139114.0
2019-04-05 15:35:00,119.98,119.99,119.93,119.94,95182.0,113.1239,113.1333,113.0768,113.0862,95182.0
2019-04-05 15:40:00,119.94,119.96,119.88,119.93,140269.0,113.0862,113.1051,113.0296,113.0768,140269.0
2019-04-05 15:45:00,119.93,119.93,119.87,119.93,212999.0,113.0768,113.0768,113.0202,113.0768,212999.0
2019-04-05 15:50:00,119.93,119.93,119.77,119.8,281406.0,113.0768,113.0768,112.9259,112.9542,281406.0
2019-04-05 15:55:00,119.8,119.95,119.73,119.88,687119.0,112.9542,113.0956,112.8882,113.0296,687119.0
2019-04-08 09:30:00,119.85,119.96,119.3,119.34,650460.0,113.0013,113.1051,112.4828,112.5205,650460.0
2019-04-08 09:35:00,119.34,119.42,119.06,119.16,282156.0,112.5205,112.5959,112.2565,112.3508,282156.0
2019-04-08 09:40:00,119.16,119.16,118.64,118.84,418965.0,112.3508,112.3508,111.8605,112.0491,418965.0
2019-04-08 09:45:00,118.84,119.11,118.77,119.06,302884.0,112.0491,112.3036,111.9831,112.2565,302884.0
2019-04-08 09:50:00,119.06,119.09,118.9,119.0,233211.0,112.2565,112.2848,112.1056,112.1999,233211.0
2019-04-08 09:55:00,119.0,119.16,118.99,119.09,274770.0,112.1999,112.3508,112.1905,112.2848,274770.0
2019-04-08 10:00:00,119.08,119.2,118.93,119.19,185178.0,112.2753,112.3885,112.1339,112.3791,185178.0
2019-04-08 10:05:00,119.19,119.37,119.14,119.31,235865.0,112.3791,112.5488,112.3319,112.4922,235865.0
2019-04-08 10:10:00,119.31,119.44,119.22,119.42,210167.0,112.4922,112.6148,112.4073,112.5959,210167.0
2019-04-08 10:15:00,119.42,119.53,119.38,119.5,160324.0,112.5959,112.6996,112.5582,112.6713,160324.0
2019-04-08 10:20:00,119.5,119.59,119.48,119.52,154122.0,112.6713,112.7562,112.6525,112.6902,154122.0
2019-04-08 10:25:00,119.52,119.57,119.4,119.41,115519.0,112.6902,112.7373,112.5771,112.5865,115519.0
2019-04-08 10:30:00,119.41,119.69,119.35,119.68,184285.0,112.5865,112.8505,112.5299,112.8411,184285.0
2019-04-08 10:35:00,119.69,119.71,119.56,119.56,135238.0,112.8505,112.8693,112.7279,112.7279,135238.0
2019-04-08 10:40:00,119.55,119.56,119.47,119.5,216092.0,112.7185,112.7279,112.6431,112.6713,216092.0
2019-04-08 10:45:00,119.49,119.54,119.46,119.49,212103.0,112.6619,112.7091,112.6336,112.6619,212103.0
2019-04-08 10:50:00,119.49,119.51,119.43,119.48,154539.0,112.6619,112.6808,112.6053,112.6525,154539.0
2019-04-08 10:55:00,119.48,119.5,119.41,119.45,101683.0,112.6525,112.6713,112.5865,112.6242,101683.0
2019-04-08 11:00:00,119.45,119.48,119.39,119.43,252635.0,112.6242,112.6525,112.5676,112.6053,252635.0
2019-04-08 11:05:00,119.43,119.66,119.43,119.57,195806.0,112.6053,112.8222,112.6053,112.7373,195806.0
2019-04-08 11:10:00,119.58,119.62,119.51,119.6,124590.0,112.7468,112.7845,112.6808,112.7656,124590.0
2019-04-08 11:15:00,119.6,119.73,119.59,119.71,111166.0,112.7656,112.8882,112.7562,112.8693,111166.0
2019-04-08 11:20:00,119.71,119.74,119.57,119.64,104635.0,112.8693,112.8976,112.7373,112.8033,104635.0
2019-04-08 11:25:00,119.64,119.74,119.63,119.66,96732.0,112.8033,112.8976,112.7939,112.8222,96732.0
2019-04-08 11:30:00,119.66,119.74,119.65,119.68,128103.0,112.8222,112.8976,112.8128,112.8411,128103.0
2019-04-08 11:35:00,119.69,119.71,119.6,119.65,90471.0,112.8505,112.8693,112.7656,112.8128,90471.0
2019-04-08 11:40:00,119.65,119.7,119.6,119.63,159774.0,112.8128,112.8599,112.7656,112.7939,159774.0
2019-04-08 11:45:00,119.62,119.65,119.55,119.63,91602.0,112.7845,112.8128,112.7185,112.7939,91602.0
2019-04-08 11:50:00,119.62,119.66,119.53,119.59,88834.0,112.7845,112.8222,112.6996,112.7562,88834.0
2019-04-08 11:55:00,119.59,119.59,119.51,119.56,75821.0,112.7562,112.7562,112.6808,112.7279,75821.0
2019-04-08 12:00:00,119.56,119.61,119.4,119.43,137285.0,112.7279,112.7751,112.5771,112.6053,137285.0
2019-04-08 12:05:00,119.42,119.57,119.41,119.55,111151.0,112.5959,112.7373,112.5865,112.7185,111151.0
2019-04-08 12:10:00,119.54,119.54,119.48,119.54,67745.0,112.7091,112.7091,112.6525,112.7091,67745.0
2019-04-08 12:15:00,119.53,119.57,119.49,119.49,85889.0,112.6996,112.7373,112.6619,112.6619,85889.0
2019-04-08 12:20:00,119.49,119.56,119.45,119.55,129367.0,112.6619,112.7279,112.6242,112.7185,129367.0
2019-04-08 12:25:00,119.55,119.64,119.52,119.58,83641.0,112.7185,112.8033,112.6902,112.7468,83641.0
2019-04-08 12:30:00,119.58,119.63,119.55,119.63,85196.0,112.7468,112.7939,112.7185,112.7939,85196.0
2019-04-08 12:35:00,119.62,119.7,119.6,119.68,89979.0,112.7845,112.8599,112.7656,112.8411,89979.0
2019-04-08 12:40:00,119.69,119.71,119.64,119.68,81125.0,112.8505,112.8693,112.8033,112.8411,81125.0
2019-04-08 12:45:00,119.68,119.71,119.58,119.61,77268.0,112.8411,112.8693,112.7468,112.7751,77268.0
2019-04-08 12:50:00,119.6,119.64,119.56,119.58,86387.0,112.7656,112.8033,112.7279,112.7468,86387.0
2019-04-08 12:55:00,119.57,119.7,119.57,119.7,48335.0,112.7373,112.8599,112.7373,112.8599,48335.0
2019-04-08 13:00:00,119.7,119.72,119.66,119.69,59625.0,112.8599,112.8788,112.8222,112.8505,59625.0
2019-04-08 13:05:00,119.69,119.76,119.65,119.74,68497.0,112.8505,112.9165,112.8128,112.8976,68497.0
2019-04-08 13:10:00,119.74,119.75,119.7,119.71,43247.0,112.8976,112.9071,112.8599,112.8693,43247.0
2019-04-08 13:15:00,119.71,119.77,119.69,119.76,49329.0,112.8693,112.9259,112.8505,112.9165,49329.0
2019-04-08 13:20:00,119.76,119.8,119.76,119.8,57219.0,112.9165,112.9542,112.9165,112.9542,57219.0
2019-04-08 13:25:00,119.8,119.82,119.73,119.8,81699.0,112.9542,112.9731,112.8882,112.9542,81699.0
2019-04-08 13:30:00,119.8,119.89,119.78,119.88,78314.0,112.9542,113.0391,112.9353,113.0296,78314.0
2019-04-08 13:35:00,119.87,119.92,119.85,119.87,127206.0,113.0202,113.0673,113.0013,113.0202,127206.0
2019-04-08 13:40:00,119.88,119.89,119.81,119.82,63631.0,113.0296,113.0391,112.9636,112.9731,63631.0
2019-04-08 13:45:00,119.83,119.84,119.78,119.79,49857.0,112.9825,112.9919,112.9353,112.9448,49857.0
2019-04-08 13:50:00,119.78,119.82,119.74,119.75,85947.0,112.9353,112.9731,112.8976,112.9071,85947.0
2019-04-08 13:55:00,119.76,119.81,119.75,119.78,70285.0,112.9165,112.9636,112.9071,112.9353,70285.0
2019-04-08 14:00:00,119.79,119.8,119.71,119.74,89090.0,112.9448,112.9542,112.8693,112.8976,89090.0
2019-04-08 14:05:00,119.75,119.8,119.71,119.77,128360.0,112.9071,112.9542,112.8693,112.9259,128360.0
2019-04-08 14:10:00,119.77,119.83,119.73,119.75,76202.0,112.9259,112.9825,112.8882,112.9071,76202.0
2019-04-08 14:15:00,119.76,119.78,119.73,119.75,49079.0,112.9165,112.9353,112.8882,112.9071,49079.0
2019-04-08 14:20:00,119.75,119.79,119.71,119.71,44567.0,112.9071,112.9448,112.8693,112.8693,44567.0
2019-04-08 14:25:00,119.71,119.74,119.69,119.72,94535.0,112.8693,112.8976,112.8505,112.8788,94535.0
2019-04-08 14:30:00,119.72,119.77,119.72,119.76,67306.0,112.8788,112.9259,112.8788,112.9165,67306.0
2019-04-08 14:35:00,119.77,119.81,119.75,119.77,70432.0,112.9259,112.9636,112.9071,112.9259,70432.0
2019-04-08 14:40:00,119.77,119.81,119.75,119.8,84393.0,112.9259,112.9636,112.9071,112.9542,84393.0
2019-04-08 14:45:00,119.8,119.85,119.77,119.84,111241.0,112.9542,113.0013,112.9259,112.9919,111241.0
2019-04-08 14:50:00,119.85,119.91,119.84,119.88,73156.0,113.0013,113.0579,112.9919,113.0296,73156.0
2019-04-08 14:55:00,119.89,119.98,119.87,119.96,83377.0,113.0391,113.1239,113.0202,113.1051,83377.0
2019-04-08 15:00:00,119.95,119.98,119.92,119.93,115597.0,113.0956,113.1239,113.0673,113.0768,115597.0
2019-04-08 15:05:00,119.93,119.97,119.85,119.87,118613.0,113.0768,113.1145,113.0013,113.0202,118613.0
2019-04-08 15:10:00,119.87,119.89,119.8,119.82,75167.0,113.0202,113.0391,112.9542,112.9731,75167.0
2019-04-08 15:15:00,119.82,119.89,119.8,119.87,95193.0,112.9731,113.0391,112.9542,113.0202,95193.0
2019-04-08 15:20:00,119.87,119.9,119.85,119.87,101966.0,113.0202,113.0485,113.0013,113.0202,101966.0
2019-04-08 15:25:00,119.87,119.91,119.83,119.89,99350.0,113.0202,113.0579,112.9825,113.0391,99350.0
2019-04-08 15:30:00,119.88,119.94,119.82,119.91,207019.0,113.0296,113.0862,112.9731,113.0579,207019.0
2019-04-08 15:35:00,119.91,119.93,119.87,119.92,98137.0,113.0579,113.0768,113.0202,113.0673,98137.0
2019-04-08 15:40:00,119.92,119.96,119.89,119.95,204774.0,113.0673,113.1051,113.0391,113.0956,204774.0
2019-04-08 15:45:00,119.95,119.95,119.88,119.91,191374.0,113.0956,113.0956,113.0296,113.0579,191374.0
2019-04-08 15:50:00,119.91,120.01,119.9,119.96,429883.0,113.0579,113.1522,113.0485,113.1051,429883.0
2019-04-08 15:55:00,119.97,120.02,119.82,119.89,636737.0,113.1145,113.1616,112.9731,113.0391,636737.0
2019-04-09 09:30:00,118.63,119.11,118.58,118.94,960597.0,111.8511,112.3036,111.8039,112.1433,960597.0
2019-04-09 09:35:00,118.95,119.23,118.76,119.18,399588.0,112.1528,112.4168,111.9736,112.3696,399588.0
2019-04-09 09:40:00,119.17,119.33,119.13,119.31,352233.0,112.3602,112.5111,112.3225,112.4922,352233.0
2019-04-09 09:45:00,119.32,119.32,119.15,119.2,262940.0,112.5016,112.5016,112.3413,112.3885,262940.0
2019-04-09 09:50:00,119.19,119.3,119.11,119.17,241107.0,112.3791,112.4828,112.3036,112.3602,241107.0
2019-04-09 09:55:00,119.16,119.17,119.07,119.09,213120.0,112.3508,112.3602,112.2659,112.2848,213120.0
2019-04-09 10:00:00,119.1,119.15,118.91,119.01,275874.0,112.2942,112.3413,112.1151,112.2093,275874.0
2019-04-09 10:05:00,119.02,119.29,119.02,119.25,246200.0,112.2188,112.4733,112.2188,112.4356,246200.0
2019-04-09 10:10:00,119.25,119.28,119.15,119.17,178529.0,112.4356,112.4639,112.3413,112.3602,178529.0
2019-04-09 10:15:00,119.17,119.36,119.16,119.32,200600.0,112.3602,112.5393,112.3508,112.5016,200600.0
2019-04-09 10:20:00,119.33,119.46,119.33,119.43,162180.0,112.5111,112.6336,112.5111,112.6053,162180.0
2019-04-09 10:25:00,119.43,119.48,119.36,119.42,181231.0,112.6053,112.6525,112.5393,112.5959,181231.0
2019-04-09 10:30:00,119.42,119.49,119.37,119.46,198582.0,112.5959,112.6619,112.5488,112.6336,198582.0
2019-04-09 10:35:00,119.47,119.54,119.31,119.33,195360.0,112.6431,112.7091,112.4922,112.5111,195360.0
2019-04-09 10:40:00,119.32,119.35,119.1,119.12,256785.0,112.5016,112.5299,112.2942,112.3131,256785.0
2019-04-09 10:45:00,119.13,119.21,119.0,119.05,262781.0,112.3225,112.3979,112.1999,112.2471,262781.0
2019-04-09 10:50:00,119.04,119.19,118.99,119.17,151897.0,112.2376,112.3791,112.1905,112.3602,151897.0
2019-04-09 10:55:00,119.19,119.19,119.06,119.06,96040.0,112.3791,112.3791,112.2565,112.2565,96040.0
2019-04-09 11:00:00,119.07,119.23,119.05,119.2,166690.0,112.2659,112.4168,112.2471,112.3885,166690.0
2019-04-09 11:05:00,119.19,119.3,119.18,119.22,248334.0,112.3791,112.4828,112.3696,112.4073,248334.0
2019-04-09 11:10:00,119.22,119.27,119.18,119.27,104513.0,112.4073,112.4545,112.3696,112.4545,104513.0
2019-04-09 11:15:00,119.26,119.29,119.18,119.21,121775.0,112.4451,112.4733,112.3696,112.3979,121775.0
2019-04-09 11:20:00,119.21,119.22,119.07,119.08,119007.0,112.3979,112.4073,112.2659,112.2753,119007.0
2019-04-09 11:25:00,119.08,119.17,119.06,119.12,119375.0,112.2753,112.3602,112.2565,112.3131,119375.0
2019-04-09 11:30:00,119.12,119.22,119.08,119.1,152918.0,112.3131,112.4073,112.2753,112.2942,152918.0
2019-04-09 11:35:00,119.09,119.16,119.07,119.09,109169.0,112.2848,112.3508,112.2659,112.2848,109169.0
2019-04-09 11:40:00,119.09,119.1,119.02,119.06,157735.0,112.2848,112.2942,112.2188,112.2565,157735.0
2019-04-09 11:45:00,119.06,119.2,119.02,119.2,173384.0,112.2565,112.3885,112.2188,112.3885,173384.0
2019-04-09 11:50:00,119.19,119.21,119.08,119.16,131169.0,112.3791,112.3979,112.2753,112.3508,131169.0
2019-04-09 11:55:00,119.16,119.22,119.14,119.15,135954.0,112.3508,112.4073,112.3319,112.3413,135954.0
2019-04-09 12:00:00,119.16,119.3,119.15,119.25,121775.0,112.3508,112.4828,112.3413,112.4356,121775.0
2019-04-09 12:05:00,119.25,119.27,119.17,119.23,82008.0,112.4356,112.4545,112.3602,112.4168,82008.0
2019-04-09 12:10:00,119.23,119.41,119.19,119.37,156429.0,112.4168,112.5865,112.3791,112.5488,156429.0
2019-04-09 12:15:00,119.38,119.41,119.34,119.38,106149.0,112.5582,112.5865,112.5205,112.5582,106149.0
2019-04-09 12:20:00,119.39,119.41,119.31,119.32,95505.0,112.5676,112.5865,112.4922,112.5016,95505.0
2019-04-09 12:25:00,119.33,119.37,119.32,119.35,74360.0,112.5111,112.5488,112.5016,112.5299,74360.0
2019-04-09 12:30:00,119.35,119.38,119.33,119.34,71217.0,112.5299,112.5582,112.5111,112.5205,71217.0
2019-04-09 12:35:00,119.34,119.36,119.27,119.29,66641.0,112.5205,112.5393,112.4545,112.4733,66641.0
2019-04-09 12:40:00,119.28,119.33,119.26,119.31,79667.0,112.4639,112.5111,112.4451,112.4922,79667.0
2019-04-09 12:45:00,119.31,119.32,119.2,119.21,55928.0,112.4922,112.5016,112.3885,112.3979,55928.0
2019-04-09 12:50:00,119.2,119.24,119.17,119.23,59086.0,112.3885,112.4262,112.3602,112.4168,59086.0
2019-04-09 12:55:00,119.23,119.26,119.17,119.18,82537.0,112.4168,112.4451,112.3602,112.3696,82537.0
2019-04-09 13:00:00,119.17,119.21,119.15,119.17,72264.0,112.3602,112.3979,112.3413,112.3602,72264.0
2019-04-09 13:05:00,119.16,119.18,119.09,119.11,88880.0,112.3508,112.3696,112.2848,112.3036,88880.0
2019-04-09 13:10:00,119.11,119.17,119.07,119.1,70615.0,112.3036,112.3602,112.2659,112.2942,70615.0
2019-04-09 13:15:00,119.09,119.12,119.04,119.04,70442.0,112.2848,112.3131,112.2376,112.2376,70442.0
2019-04-09 13:20:00,119.05,119.08,119.01,119.05,74067.0,112.2471,112.2753,112.2093,112.2471,74067.0
2019-04-09 13:25:00,119.06,119.17,119.05,119.12,74740.0,112.2565,112.3602,112.2471,112.3131,74740.0
2019-04-09 13:30:00,119.11,119.18,119.07,119.18,86128.0,112.3036,112.3696,112.2659,112.3696,86128.0
2019-04-09 13:35:00,119.17,119.22,119.15,119.22,81449.0,112.3602,112.4073,112.3413,112.4073,81449.0
2019-04-09 13:40:00,119.22,119.22,119.11,119.14,63569.0,112.4073,112.4073,112.3036,112.3319,63569.0
2019-04-09 13:45:00,119.16,119.16,119.1,119.12,48084.0,112.3508,112.3508,112.2942,112.3131,48084.0
2019-04-09 13:50:00,119.12,119.12,119.04,119.09,102818.0,112.3131,112.3131,112.2376,112.2848,102818.0
2019-04-09 13:55:00,119.09,119.16,119.07,119.11,74489.0,112.2848,112.3508,112.2659,112.3036,74489.0
2019-04-09 14:00:00,119.12,119.14,119.05,119.07,74438.0,112.3131,112.3319,112.2471,112.2659,74438.0
2019-04-09 14:05:00,119.07,119.08,118.99,119.0,153181.0,112.2659,112.2753,112.1905,112.1999,153181.0
2019-04-09 14:10:00,119.01,119.14,118.99,119.14,92290.0,112.2093,112.3319,112.1905,112.3319,92290.0
2019-04-09 14:15:00,119.14,119.17,119.12,119.14,85735.0,112.3319,112.3602,112.3131,112.3319,85735.0
2019-04-09 14:20:00,119.13,119.17,119.13,119.15,61671.0,112.3225,112.3602,112.3225,112.3413,61671.0
2019-04-09 14:25:00,119.14,119.18,119.12,119.17,100973.0,112.3319,112.3696,112.3131,112.3602,100973.0
2019-04-09 14:30:00,119.16,119.2,119.14,119.16,90104.0,112.3508,112.3885,112.3319,112.3508,90104.0
2019-04-09 14:35:00,119.16,119.2,119.13,119.19,107398.0,112.3508,112.3885,112.3225,112.3791,107398.0
2019-04-09 14:40:00,119.19,119.2,119.02,119.08,142438.0,112.3791,112.3885,112.2188,112.2753,142438.0
2019-04-09 14:45:00,119.09,119.09,119.01,119.05,120184.0,112.2848,112.2848,112.2093,112.2471,120184.0
2019-04-09 14:50:00,119.04,119.1,119.01,119.06,102457.0,112.2376,112.2942,112.2093,112.2565,102457.0
2019-04-09 14:55:00,119.06,119.11,119.05,119.1,87771.0,112.2565,112.3036,112.2471,112.2942,87771.0
2019-04-09 15:00:00,119.1,119.14,119.06,119.1,115694.0,112.2942,112.3319,112.2565,112.2942,115694.0
2019-04-09 15:05:00,119.09,119.12,119.05,119.08,75624.0,112.2848,112.3131,112.2471,112.2753,75624.0
2019-04-09 15:10:00,119.09,119.13,119.05,119.1,78605.0,112.2848,112.3225,112.2471,112.2942,78605.0
2019-04-09 15:15:00,119.1,119.14,119.07,119.11,141514.0,112.2942,112.3319,112.2659,112.3036,141514.0
2019-04-09 15:20:00,119.12,119.14,119.08,119.08,98980.0,112.3131,112.3319,112.2753,112.2753,98980.0
2019-04-09 15:25:00,119.08,119.16,119.05,119.14,138975.0,112.2753,112.3508,112.2471,112.3319,138975.0
2019-04-09 15:30:00,119.14,119.33,119.13,119.32,188316.0,112.3319,112.5111,112.3225,112.5016,188316.0
2019-04-09 15:35:00,119.31,119.36,119.27,119.35,110706.0,112.4922,112.5393,112.4545,112.5299,110706.0
2019-04-09 15:40:00,119.35,119.37,119.26,119.29,157865.0,112.5299,112.5488,112.4451,112.4733,157865.0
2019-04-09 15:45:00,119.3,119.33,119.28,119.32,154005.0,112.4828,112.5111,112.4639,112.5016,154005.0
2019-04-09 15:50:00,119.31,119.32,119.14,119.16,373515.0,112.4922,112.5016,112.3319,112.3508,373515.0
2019-04-09 15:55:00,119.15,119.4,118.96,119.31,1356965.0,112.3413,112.5771,112.1622,112.4922,1356965.0
2019-04-10 09:30:00,119.76,119.84,119.54,119.65,554231.0,112.9165,112.9919,112.7091,112.8128,554231.0
2019-04-10 09:35:00,119.64,119.7,119.54,119.65,191688.0,112.8033,112.8599,112.7091,112.8128,191688.0
2019-04-10 09:40:00,119.65,120.0,119.62,119.97,397549.0,112.8128,113.1428,112.7845,113.1145,397549.0
2019-04-10 09:45:00,119.97,120.1,119.93,119.97,641272.0,113.1145,113.2371,113.0768,113.1145,641272.0
2019-04-10 09:50:00,119.98,120.0,119.64,119.74,360935.0,113.1239,113.1428,112.8033,112.8976,360935.0
2019-04-10 09:55:00,119.75,119.9,119.69,119.77,178121.0,112.9071,113.0485,112.8505,112.9259,178121.0
2019-04-10 10:00:00,119.76,119.83,119.72,119.8,159419.0,112.9165,112.9825,112.8788,112.9542,159419.0
2019-04-10 10:05:00,119.81,119.83,119.66,119.8,166641.0,112.9636,112.9825,112.8222,112.9542,166641.0
2019-04-10 10:10:00,119.8,119.89,119.75,119.89,184884.0,112.9542,113.0391,112.9071,113.0391,184884.0
2019-04-10 10:15:00,119.89,119.99,119.88,119.93,146307.0,113.0391,113.1333,113.0296,113.0768,146307.0
2019-04-10 10:20:00,119.93,120.0,119.86,119.99,147832.0,113.0768,113.1428,113.0108,113.1333,147832.0
2019-04-10 10:25:00,120.0,120.0,119.89,119.9,143931.0,113.1428,113.1428,113.0391,113.0485,143931.0
2019-04-10 10:30:00,119.9,119.99,119.88,119.98,135188.0,113.0485,113.1333,113.0296,113.1239,135188.0
2019-04-10 10:35:00,119.98,120.04,119.95,119.95,211392.0,113.1239,113.1805,113.0956,113.0956,211392.0
2019-04-10 10:40:00,119.94,120.04,119.92,119.98,186027.0,113.0862,113.1805,113.0673,113.1239,186027.0
2019-04-10 10:45:00,120.0,120.16,119.99,120.15,224824.0,113.1428,113.2936,113.1333,113.2842,224824.0
2019-04-10 10:50:00,120.15,120.21,120.12,120.15,211964.0,113.2842,113.3408,113.2559,113.2842,211964.0
2019-04-10 10:55:00,120.16,120.21,119.99,120.03,138568.0,113.2936,113.3408,113.1333,113.1711,138568.0
2019-04-10 11:00:00,120.03,120.1,119.99,120.02,114465.0,113.1711,113.2371,113.1333,113.1616,114465.0
2019-04-10 11:05:00,120.02,120.18,120.01,120.18,154067.0,113.1616,113.3125,113.1522,113.3125,154067.0
2019-04-10 11:10:00,120.18,120.23,120.12,120.21,129437.0,113.3125,113.3596,113.2559,113.3408,129437.0
2019-04-10 11:15:00,120.21,120.22,120.09,120.22,107858.0,113.3408,113.3502,113.2276,113.3502,107858.0
2019-04-10 11:20:00,120.21,120.23,120.08,120.12,97831.0,113.3408,113.3596,113.2182,113.2559,97831.0
2019-04-10 11:25:00,120.12,120.17,120.08,120.16,87011.0,113.2559,113.3031,113.2182,113.2936,87011.0
2019-04-10 11:30:00,120.15,120.23,120.15,120.2,88004.0,113.2842,113.3596,113.2842,113.3313,88004.0
2019-04-10 11:35:00,120.2,120.35,120.19,120.35,184856.0,113.3313,113.4728,113.3219,113.4728,184856.0
2019-04-10 11:40:00,120.34,120.35,120.23,120.28,132754.0,113.4633,113.4728,113.3596,113.4068,132754.0
2019-04-10 11:45:00,120.28,120.29,120.15,120.16,80290.0,113.4068,113.4162,113.2842,113.2936,80290.0
2019-04-10 11:50:00,120.16,120.21,120.12,120.17,125769.0,113.2936,113.3408,113.2559,113.3031,125769.0
2019-04-10 11:55:00,120.18,120.22,120.15,120.21,90504.0,113.3125,113.3502,113.2842,113.3408,90504.0
2019-04-10 12:00:00,120.21,120.25,120.12,120.15,110432.0,113.3408,113.3785,113.2559,113.2842,110432.0
2019-04-10 12:05:00,120.16,120.18,120.13,120.16,41415.0,113.2936,113.3125,113.2653,113.2936,41415.0
2019-04-10 12:10:00,120.16,120.17,120.07,120.13,71552.0,113.2936,113.3031,113.2088,113.2653,71552.0
2019-04-10 12:15:00,120.14,120.15,120.09,120.15,73222.0,113.2748,113.2842,113.2276,113.2842,73222.0
2019-04-10 12:20:00,120.16,120.22,120.15,120.19,81137.0,113.2936,113.3502,113.2842,113.3219,81137.0
2019-04-10 12:25:00,120.2,120.2,120.16,120.16,44874.0,113.3313,113.3313,113.2936,113.2936,44874.0
2019-04-10 12:30:00,120.17,120.26,120.16,120.26,69143.0,113.3031,113.3879,113.2936,113.3879,69143.0
2019-04-10 12:35:00,120.25,120.27,120.11,120.14,103116.0,113.3785,113.3973,113.2465,113.2748,103116.0
2019-04-10 12:40:00,120.14,120.14,120.01,120.02,111921.0,113.2748,113.2748,113.1522,113.1616,111921.0
2019-04-10 12:45:00,120.02,120.05,119.99,120.03,111534.0,113.1616,113.1899,113.1333,113.1711,111534.0
2019-04-10 12:50:00,120.04,120.1,120.03,120.08,48651.0,113.1805,113.2371,113.1711,113.2182,48651.0
2019-04-10 12:55:00,120.07,120.07,120.02,120.03,52180.0,113.2088,113.2088,113.1616,113.1711,52180.0
2019-04-10 13:00:00,120.02,120.06,119.94,119.96,88498.0,113.1616,113.1993,113.0862,113.1051,88498.0
2019-04-10 13:05:00,119.95,119.97,119.92,119.94,51754.0,113.0956,113.1145,113.0673,113.0862,51754.0
2019-04-10 13:10:00,119.93,119.97,119.9,119.91,57622.0,113.0768,113.1145,113.0485,113.0579,57622.0
2019-04-10 13:15:00,119.91,119.98,119.9,119.94,58333.0,113.0579,113.1239,113.0485,113.0862,58333.0
2019-04-10 13:20:00,119.95,119.96,119.9,119.93,46470.0,113.0956,113.1051,113.0485,113.0768,46470.0
2019-04-10 13:25:00,119.92,119.95,119.9,119.9,66027.0,113.0673,113.0956,113.0485,113.0485,66027.0
2019-04-10 13:30:00,119.9,119.95,119.88,119.93,52182.0,113.0485,113.0956,113.0296,113.0768,52182.0
2019-04-10 13:35:00,119.93,119.99,119.92,119.97,75404.0,113.0768,113.1333,113.0673,113.1145,75404.0
2019-04-10 13:40:00,119.97,120.04,119.95,120.03,99421.0,113.1145,113.1805,113.0956,113.1711,99421.0
2019-04-10 13:45:00,120.03,120.07,120.02,120.03,81937.0,113.1711,113.2088,113.1616,113.1711,81937.0
2019-04-10 13:50:00,120.04,120.05,119.99,120.04,85496.0,113.1805,113.1899,113.1333,113.1805,85496.0
2019-04-10 13:55:00,120.03,120.09,119.99,120.05,140393.0,113.1711,113.2276,113.1333,113.1899,140393.0
2019-04-10 14:00:00,120.06,120.12,119.96,120.03,140983.0,113.1993,113.2559,113.1051,113.1711,140983.0
2019-04-10 14:05:00,120.04,120.06,119.91,119.92,98285.0,113.1805,113.1993,113.0579,113.0673,98285.0
2019-04-10 14:10:00,119.92,119.95,119.78,119.9,116032.0,113.0673,113.0956,112.9353,113.0485,116032.0
2019-04-10 14:15:00,119.89,119.96,119.88,119.91,92231.0,113.0391,113.1051,113.0296,113.0579,92231.0
2019-04-10 14:20:00,119.91,119.92,119.68,119.73,137138.0,113.0579,113.0673,112.8411,112.8882,137138.0
2019-04-10 14:25:00,119.73,119.76,119.66,119.73,111831.0,112.8882,112.9165,112.8222,112.8882,111831.0
2019-04-10 14:30:00,119.74,119.74,119.63,119.67,99426.0,112.8976,112.8976,112.7939,112.8316,99426.0
2019-04-10 14:35:00,119.66,119.77,119.66,119.75,91366.0,112.8222,112.9259,112.8222,112.9071,91366.0
2019-04-10 14:40:00,119.75,119.88,119.75,119.82,141312.0,112.9071,113.0296,112.9071,112.9731,141312.0
2019-04-10 14:45:00,119.82,119.85,119.8,119.84,96617.0,112.9731,113.0013,112.9542,112.9919,96617.0
2019-04-10 14:50:00,119.83,119.97,119.83,119.92,131815.0,112.9825,113.1145,112.9825,113.0673,131815.0
2019-04-10 14:55:00,119.92,120.05,119.91,120.01,101489.0,113.0673,113.1899,113.0579,113.1522,101489.0
2019-04-10 15:00:00,120.01,120.16,119.97,120.09,200618.0,113.1522,113.2936,113.1145,113.2276,200618.0
2019-04-10 15:05:00,120.09,120.23,120.06,120.22,138772.0,113.2276,113.3596,113.1993,113.3502,138772.0
2019-04-10 15:10:00,120.21,120.25,120.19,120.21,198860.0,113.3408,113.3785,113.3219,113.3408,198860.0
2019-04-10 15:15:00,120.21,120.23,120.08,120.12,168088.0,113.3408,113.3596,113.2182,113.2559,168088.0
2019-04-10 15:20:00,120.12,120.15,120.07,120.14,99955.0,113.2559,113.2842,113.2088,113.2748,99955.0
2019-04-10 15:25:00,120.14,120.16,120.09,120.11,78412.0,113.2748,113.2936,113.2276,113.2465,78412.0
2019-04-10 15:30:00,120.12,120.2,120.09,120.19,155286.0,113.2559,113.3313,113.2276,113.3219,155286.0
2019-04-10 15:35:00,120.19,120.21,120.14,120.18,136361.0,113.3219,113.3408,113.2748,113.3125,136361.0
2019-04-10 15:40:00,120.18,120.2,120.14,120.17,146005.0,113.3125,113.3313,113.2748,113.3031,146005.0
2019-04-10 15:45:00,120.17,120.18,120.07,120.11,132244.0,113.3031,113.3125,113.2088,113.2465,132244.0
2019-04-10 15:50:00,120.12,120.18,120.05,120.12,258148.0,113.2559,113.3125,113.1899,113.2559,258148.0
2019-04-10 15:55:00,120.13,120.29,120.04,120.22,723065.0,113.2653,113.4162,113.1805,113.3502,723065.0
2019-04-11 09:30:00,120.54,120.85,120.38,120.78,772445.0,113.6519,113.9442,113.5011,113.8782,772445.0
2019-04-11 09:35:00,120.78,120.78,120.31,120.33,300865.0,113.8782,113.8782,113.4351,113.4539,300865.0
2019-04-11 09:40:00,120.34,120.55,120.32,120.39,256686.0,113.4633,113.6613,113.4445,113.5105,256686.0
2019-04-11 09:45:00,120.4,120.41,120.09,120.15,256349.0,113.5199,113.5293,113.2276,113.2842,256349.0
2019-04-11 09:50:00,120.15,120.2,119.92,119.95,368373.0,113.2842,113.3313,113.0673,113.0956,368373.0
2019-04-11 09:55:00,119.96,120.07,119.92,120.01,194465.0,113.1051,113.2088,113.0673,113.1522,194465.0
2019-04-11 10:00:00,120.01,120.26,120.01,120.26,207945.0,113.1522,113.3879,113.1522,113.3879,207945.0
2019-04-11 10:05:00,120.27,120.29,120.18,120.25,161843.0,113.3973,113.4162,113.3125,113.3785,161843.0
2019-04-11 10:10:00,120.25,120.31,119.98,120.08,185849.0,113.3785,113.4351,113.1239,113.2182,185849.0
2019-04-11 10:15:00,120.07,120.16,119.99,120.02,229883.0,113.2088,113.2936,113.1333,113.1616,229883.0
2019-04-11 10:20:00,120.02,120.28,120.02,120.26,160409.0,113.1616,113.4068,113.1616,113.3879,160409.0
2019-04-11 10:25:00,120.28,120.28,120.15,120.2,123857.0,113.4068,113.4068,113.2842,113.3313,123857.0
2019-04-11 10:30:00,120.2,120.29,120.1,120.14,140312.0,113.3313,113.4162,113.2371,113.2748,140312.0
2019-04-11 10:35:00,120.15,120.26,120.15,120.2,98763.0,113.2842,113.3879,113.2842,113.3313,98763.0
2019-04-11 10:40:00,120.21,120.36,120.19,120.3,137585.0,113.3408,113.4822,113.3219,113.4256,137585.0
2019-04-11 10:45:00,120.31,120.34,120.22,120.22,75782.0,113.4351,113.4633,113.3502,113.3502,75782.0
2019-04-11 10:50:00,120.23,120.31,120.2,120.28,95580.0,113.3596,113.4351,113.3313,113.4068,95580.0
2019-04-11 10:55:00,120.28,120.36,120.23,120.36,132541.0,113.4068,113.4822,113.3596,113.4822,132541.0
2019-04-11 11:00:00,120.36,120.4,120.27,120.34,183371.0,113.4822,113.5199,113.3973,113.4633,183371.0
2019-04-11 11:05:00,120.33,120.46,120.33,120.42,123417.0,113.4539,113.5765,113.4539,113.5388,123417.0
2019-04-11 11:10:00,120.42,120.45,120.32,120.34,77250.0,113.5388,113.5671,113.4445,113.4633,77250.0
2019-04-11 11:15:00,120.34,120.36,120.28,120.34,75858.0,113.4633,113.4822,113.4068,113.4633,75858.0
2019-04-11 11:20:00,120.34,120.47,120.33,120.45,105255.0,113.4633,113.5859,113.4539,113.5671,105255.0
2019-04-11 11:25:00,120.44,120.45,120.34,120.38,55282.0,113.5576,113.5671,113.4633,113.5011,55282.0
2019-04-11 11:30:00,120.38,120.39,120.22,120.24,108018.0,113.5011,113.5105,113.3502,113.3691,108018.0
2019-04-11 11:35:00,120.25,120.33,120.24,120.24,84732.0,113.3785,113.4539,113.3691,113.3691,84732.0
2019-04-11 11:40:00,120.24,120.24,120.05,120.12,262089.0,113.3691,113.3691,113.1899,113.2559,262089.0
2019-04-11 11:45:00,120.11,120.2,120.08,120.13,144006.0,113.2465,113.3313,113.2182,113.2653,144006.0
2019-04-11 11:50:00,120.13,120.18,120.07,120.07,118632.0,113.2653,113.3125,113.2088,113.2088,118632.0
2019-04-11 11:55:00,120.07,120.11,120.05,120.09,96201.0,113.2088,113.2465,113.1899,113.2276,96201.0
2019-04-11 12:00:00,120.1,120.16,120.07,120.14,148222.0,113.2371,113.2936,113.2088,113.2748,148222.0
2019-04-11 12:05:00,120.14,120.2,120.12,120.18,97761.0,113.2748,113.3313,113.2559,113.3125,97761.0
2019-04-11 12:10:00,120.18,120.19,120.1,120.14,73029.0,113.3125,113.3219,113.2371,113.2748,73029.0
2019-04-11 12:15:00,120.14,120.16,120.07,120.11,87949.0,113.2748,113.2936,113.2088,113.2465,87949.0
2019-04-11 12:20:00,120.11,120.24,120.11,120.22,87430.0,113.2465,113.3691,113.2465,113.3502,87430.0
2019-04-11 12:25:00,120.22,120.25,120.17,120.25,148613.0,113.3502,113.3785,113.3031,113.3785,148613.0
2019-04-11 12:30:00,120.25,120.32,120.22,120.32,100349.0,113.3785,113.4445,113.3502,113.4445,100349.0
2019-04-11 12:35:00,120.33,120.35,120.27,120.31,69741.0,113.4539,113.4728,113.3973,113.4351,69741.0
2019-04-11 12:40:00,120.31,120.32,120.25,120.29,49895.0,113.4351,113.4445,113.3785,113.4162,49895.0
2019-04-11 12:45:00,120.29,120.32,120.25,120.27,52285.0,113.4162,113.4445,113.3785,113.3973,52285.0
2019-04-11 12:50:00,120.27,120.32,120.23,120.29,91335.0,113.3973,113.4445,113.3596,113.4162,91335.0
2019-04-11 12:55:00,120.28,120.31,120.26,120.29,58720.0,113.4068,113.4351,113.3879,113.4162,58720.0
2019-04-11 13:00:00,120.29,120.35,120.23,120.27,96050.0,113.4162,113.4728,113.3596,113.3973,96050.0
2019-04-11 13:05:00,120.26,120.3,120.25,120.27,73795.0,113.3879,113.4256,113.3785,113.3973,73795.0
2019-04-11 13:10:00,120.27,120.3,120.25,120.29,81689.0,113.3973,113.4256,113.3785,113.4162,81689.0
2019-04-11 13:15:00,120.29,120.33,120.26,120.3,68569.0,113.4162,113.4539,113.3879,113.4256,68569.0
2019-04-11 13:20:00,120.3,120.35,120.28,120.28,61411.0,113.4256,113.4728,113.4068,113.4068,61411.0
2019-04-11 13:25:00,120.28,120.32,120.25,120.25,45464.0,113.4068,113.4445,113.3785,113.3785,45464.0
2019-04-11 13:30:00,120.26,120.28,120.2,120.26,99038.0,113.3879,113.4068,113.3313,113.3879,99038.0
2019-04-11 13:35:00,120.26,120.28,120.16,120.18,73994.0,113.3879,113.4068,113.2936,113.3125,73994.0
2019-04-11 13:40:00,120.17,120.19,120.13,120.18,77660.0,113.3031,113.3219,113.2653,113.3125,77660.0
2019-04-11 13:45:00,120.18,120.27,120.17,120.25,69089.0,113.3125,113.3973,113.3031,113.3785,69089.0
2019-04-11 13:50:00,120.26,120.3,120.17,120.18,67709.0,113.3879,113.4256,113.3031,113.3125,67709.0
2019-04-11 13:55:00,120.18,120.24,120.15,120.18,110375.0,113.3125,113.3691,113.2842,113.3125,110375.0
2019-04-11 14:00:00,120.17,120.21,120.14,120.2,71956.0,113.3031,113.3408,113.2748,113.3313,71956.0
2019-04-11 14:05:00,120.19,120.24,120.09,120.13,90548.0,113.3219,113.3691,113.2276,113.2653,90548.0
2019-04-11 14:10:00,120.12,120.15,120.07,120.09,62703.0,113.2559,113.2842,113.2088,113.2276,62703.0
2019-04-11 14:15:00,120.09,120.14,120.03,120.09,89245.0,113.2276,113.2748,113.1711,113.2276,89245.0
2019-04-11 14:20:00,120.1,120.13,120.07,120.08,76827.0,113.2371,113.2653,113.2088,113.2182,76827.0
2019-04-11 14:25:00,120.08,120.09,120.0,120.0,66013.0,113.2182,113.2276,113.1428,113.1428,66013.0
2019-04-11 14:30:00,120.01,120.09,119.99,120.03,94814.0,113.1522,113.2276,113.1333,113.1711,94814.0
2019-04-11 14:35:00,120.02,120.04,119.95,119.96,74105.0,113.1616,113.1805,113.0956,113.1051,74105.0
2019-04-11 14:40:00,119.96,120.07,119.94,120.04,93127.0,113.1051,113.2088,113.0862,113.1805,93127.0
2019-04-11 14:45:00,120.04,120.09,120.0,120.01,72894.0,113.1805,113.2276,113.1428,113.1522,72894.0
2019-04-11 14:50:00,120.01,120.03,119.93,119.99,69918.0,113.1522,113.1711,113.0768,113.1333,69918.0
2019-04-11 14:55:00,119.99,120.07,119.95,120.07,98376.0,113.1333,113.2088,113.0956,113.2088,98376.0
2019-04-11 15:00:00,120.07,120.1,120.03,120.07,130651.0,113.2088,113.2371,113.1711,113.2088,130651.0
2019-04-11 15:05:00,120.08,120.15,120.08,120.13,87488.0,113.2182,113.2842,113.2182,113.2653,87488.0
2019-04-11 15:10:00,120.14,120.16,120.08,120.1,105388.0,113.2748,113.2936,113.2182,113.2371,105388.0
2019-04-11 15:15:00,120.1,120.14,120.07,120.09,66963.0,113.2371,113.2748,113.2088,113.2276,66963.0
2019-04-11 15:20:00,120.1,120.13,120.01,120.02,82870.0,113.2371,113.2653,113.1522,113.1616,82870.0
2019-04-11 15:25:00,120.02,120.05,119.98,119.99,107836.0,113.1616,113.1899,113.1239,113.1333,107836.0
2019-04-11 15:30:00,119.99,120.1,119.98,120.06,96207.0,113.1333,113.2371,113.1239,113.1993,96207.0
2019-04-11 15:35:00,120.06,120.12,120.04,120.11,155195.0,113.1993,113.2559,113.1805,113.2465,155195.0
2019-04-11 15:40:00,120.11,120.11,120.03,120.07,140475.0,113.2465,113.2465,113.1711,113.2088,140475.0
2019-04-11 15:45:00,120.08,120.11,119.97,119.98,183480.0,113.2182,113.2465,113.1145,113.1239,183480.0
2019-04-11 15:50:00,119.98,120.15,119.96,120.12,357682.0,113.1239,113.2842,113.1051,113.2559,357682.0
2019-04-11 15:55:00,120.11,120.34,120.08,120.33,990475.0,113.2465,113.4633,113.2182,113.4539,990475.0
2019-04-12 09:30:00,120.76,120.82,120.4,120.6,823855.0,113.8593,113.9159,113.5199,113.7085,823855.0
2019-04-12 09:35:00,120.61,120.82,120.57,120.67,354176.0,113.7179,113.9159,113.6802,113.7745,354176.0
2019-04-12 09:40:00,120.67,120.98,120.59,120.65,419553.0,113.7745,114.0668,113.6991,113.7556,419553.0
2019-04-12 09:45:00,120.65,120.69,120.37,120.44,315006.0,113.7556,113.7933,113.4916,113.5576,315006.0
2019-04-12 09:50:00,120.45,120.69,120.4,120.67,292126.0,113.5671,113.7933,113.5199,113.7745,292126.0
2019-04-12 09:55:00,120.68,120.73,120.54,120.63,220229.0,113.7839,113.8311,113.6519,113.7368,220229.0
2019-04-12 10:00:00,120.63,120.73,120.56,120.64,196617.0,113.7368,113.8311,113.6708,113.7462,196617.0
2019-04-12 10:05:00,120.64,120.71,120.53,120.55,220034.0,113.7462,113.8122,113.6425,113.6613,220034.0
2019-04-12 10:10:00,120.56,120.63,120.41,120.5,223201.0,113.6708,113.7368,113.5293,113.6142,223201.0
2019-04-12 10:15:00,120.52,120.66,120.45,120.64,247675.0,113.6331,113.7651,113.5671,113.7462,247675.0
2019-04-12 10:20:00,120.64,120.78,120.59,120.77,238316.0,113.7462,113.8782,113.6991,113.8688,238316.0
2019-04-12 10:25:00,120.77,120.92,120.75,120.88,298875.0,113.8688,114.0102,113.8499,113.9725,298875.0
2019-04-12 10:30:00,120.88,120.9,120.8,120.86,204099.0,113.9725,113.9913,113.8971,113.9536,204099.0
2019-04-12 10:35:00,120.85,120.89,120.74,120.8,139534.0,113.9442,113.9819,113.8405,113.8971,139534.0
2019-04-12 10:40:00,120.8,120.82,120.6,120.6,207735.0,113.8971,113.9159,113.7085,113.7085,207735.0
2019-04-12 10:45:00,120.6,120.68,120.55,120.63,196322.0,113.7085,113.7839,113.6613,113.7368,196322.0
2019-04-12 10:50:00,120.64,120.72,120.6,120.68,152686.0,113.7462,113.8216,113.7085,113.7839,152686.0
2019-04-12 10:55:00,120.67,120.68,120.59,120.65,134030.0,113.7745,113.7839,113.6991,113.7556,134030.0
2019-04-12 11:00:00,120.66,120.66,120.49,120.59,160556.0,113.7651,113.7651,113.6048,113.6991,160556.0
2019-04-12 11:05:00,120.59,120.62,120.49,120.52,131510.0,113.6991,113.7273,113.6048,113.6331,131510.0
2019-04-12 11:10:00,120.51,120.52,120.39,120.49,137458.0,113.6236,113.6331,113.5105,113.6048,137458.0
2019-04-12 11:15:00,120.5,120.53,120.43,120.49,146570.0,113.6142,113.6425,113.5482,113.6048,146570.0
2019-04-12 11:20:00,120.48,120.64,120.47,120.62,104972.0,113.5953,113.7462,113.5859,113.7273,104972.0
2019-04-12 11:25:00,120.61,120.64,120.52,120.55,96973.0,113.7179,113.7462,113.6331,113.6613,96973.0
2019-04-12 11:30:00,120.56,120.69,120.54,120.69,140083.0,113.6708,113.7933,113.6519,113.7933,140083.0
2019-04-12 11:35:00,120.69,120.77,120.66,120.76,95975.0,113.7933,113.8688,113.7651,113.8593,95975.0
2019-04-12 11:40:00,120.77,120.81,120.73,120.76,119393.0,113.8688,113.9065,113.8311,113.8593,119393.0
2019-04-12 11:45:00,120.77,120.78,120.66,120.7,108216.0,113.8688,113.8782,113.7651,113.8028,108216.0
2019-04-12 11:50:00,120.71,120.74,120.67,120.72,67229.0,113.8122,113.8405,113.7745,113.8216,67229.0
2019-04-12 11:55:00,120.72,120.76,120.7,120.74,76032.0,113.8216,113.8593,113.8028,113.8405,76032.0
2019-04-12 12:00:00,120.74,120.77,120.65,120.67,69700.0,113.8405,113.8688,113.7556,113.7745,69700.0
2019-04-12 12:05:00,120.67,120.7,120.62,120.69,139989.0,113.7745,113.8028,113.7273,113.7933,139989.0
2019-04-12 12:10:00,120.69,120.73,120.61,120.63,91109.0,113.7933,113.8311,113.7179,113.7368,91109.0
2019-04-12 12:15:00,120.63,120.74,120.62,120.7,189591.0,113.7368,113.8405,113.7273,113.8028,189591.0
2019-04-12 12:20:00,120.7,120.7,120.62,120.64,121274.0,113.8028,113.8028,113.7273,113.7462,121274.0
2019-04-12 12:25:00,120.63,120.67,120.61,120.65,109386.0,113.7368,113.7745,113.7179,113.7556,109386.0
2019-04-12 12:30:00,120.65,120.66,120.57,120.62,127442.0,113.7556,113.7651,113.6802,113.7273,127442.0
2019-04-12 12:35:00,120.62,120.67,120.57,120.66,273342.0,113.7273,113.7745,113.6802,113.7651,273342.0
2019-04-12 12:40:00,120.66,120.69,120.64,120.66,165789.0,113.7651,113.7933,113.7462,113.7651,165789.0
2019-04-12 12:45:00,120.66,120.68,120.57,120.58,146077.0,113.7651,113.7839,113.6802,113.6896,146077.0
2019-04-12 12:50:00,120.58,120.65,120.56,120.64,99246.0,113.6896,113.7556,113.6708,113.7462,99246.0
2019-04-12 12:55:00,120.64,120.67,120.62,120.65,122230.0,113.7462,113.7745,113.7273,113.7556,122230.0
2019-04-12 13:00:00,120.64,120.67,120.58,120.66,116519.0,113.7462,113.7745,113.6896,113.7651,116519.0
2019-04-12 13:05:00,120.66,120.68,120.62,120.63,111434.0,113.7651,113.7839,113.7273,113.7368,111434.0
2019-04-12 13:10:00,120.63,120.68,120.61,120.64,107451.0,113.7368,113.7839,113.7179,113.7462,107451.0
2019-04-12 13:15:00,120.64,120.68,120.61,120.65,108561.0,113.7462,113.7839,113.7179,113.7556,108561.0
2019-04-12 13:20:00,120.64,120.65,120.54,120.57,163790.0,113.7462,113.7556,113.6519,113.6802,163790.0
2019-04-12 13:25:00,120.57,120.59,120.52,120.56,109249.0,113.6802,113.6991,113.6331,113.6708,109249.0
2019-04-12 13:30:00,120.57,120.64,120.56,120.6,66759.0,113.6802,113.7462,113.6708,113.7085,66759.0
2019-04-12 13:35:00,120.61,120.63,120.59,120.63,79333.0,113.7179,113.7368,113.6991,113.7368,79333.0
2019-04-12 13:40:00,120.62,120.64,120.59,120.62,69052.0,113.7273,113.7462,113.6991,113.7273,69052.0
2019-04-12 13:45:00,120.62,120.62,120.57,120.57,51768.0,113.7273,113.7273,113.6802,113.6802,51768.0
2019-04-12 13:50:00,120.58,120.59,120.53,120.54,74612.0,113.6896,113.6991,113.6425,113.6519,74612.0
2019-04-12 13:55:00,120.54,120.55,120.47,120.47,120307.0,113.6519,113.6613,113.5859,113.5859,120307.0
2019-04-12 14:00:00,120.48,120.57,120.43,120.57,199358.0,113.5953,113.6802,113.5482,113.6802,199358.0
2019-04-12 14:05:00,120.57,120.63,120.56,120.62,75287.0,113.6802,113.7368,113.6708,113.7273,75287.0
2019-04-12 14:10:00,120.62,120.67,120.6,120.65,149965.0,113.7273,113.7745,113.7085,113.7556,149965.0
2019-04-12 14:15:00,120.65,120.68,120.58,120.59,111792.0,113.7556,113.7839,113.6896,113.6991,111792.0
2019-04-12 14:20:00,120.6,120.67,120.58,120.61,95483.0,113.7085,113.7745,113.6896,113.7179,95483.0
2019-04-12 14:25:00,120.62,120.63,120.54,120.59,308684.0,113.7273,113.7368,113.6519,113.6991,308684.0
2019-04-12 14:30:00,120.58,120.6,120.54,120.57,99242.0,113.6896,113.7085,113.6519,113.6802,99242.0
2019-04-12 14:35:00,120.58,120.62,120.54,120.62,110744.0,113.6896,113.7273,113.6519,113.7273,110744.0
2019-04-12 14:40:00,120.62,120.67,120.59,120.62,113707.0,113.7273,113.7745,113.6991,113.7273,113707.0
2019-04-12 14:45:00,120.62,120.64,120.58,120.61,84924.0,113.7273,113.7462,113.6896,113.7179,84924.0
2019-04-12 14:50:00,120.61,120.64,120.57,120.59,56124.0,113.7179,113.7462,113.6802,113.6991,56124.0
2019-04-12 14:55:00,120.58,120.6,120.56,120.58,96940.0,113.6896,113.7085,113.6708,113.6896,96940.0
2019-04-12 15:00:00,120.58,120.6,120.56,120.57,95902.0,113.6896,113.7085,113.6708,113.6802,95902.0
2019-04-12 15:05:00,120.57,120.6,120.54,120.56,126501.0,113.6802,113.7085,113.6519,113.6708,126501.0
2019-04-12 15:10:00,120.56,120.64,120.56,120.61,130026.0,113.6708,113.7462,113.6708,113.7179,130026.0
2019-04-12 15:15:00,120.61,120.65,120.59,120.64,86333.0,113.7179,113.7556,113.6991,113.7462,86333.0
2019-04-12 15:20:00,120.63,120.67,120.61,120.66,170661.0,113.7368,113.7745,113.7179,113.7651,170661.0
2019-04-12 15:25:00,120.66,120.73,120.64,120.71,244815.0,113.7651,113.8311,113.7462,113.8122,244815.0
2019-04-12 15:30:00,120.71,120.75,120.68,120.7,275488.0,113.8122,113.8499,113.7839,113.8028,275488.0
2019-04-12 15:35:00,120.7,120.8,120.66,120.8,187329.0,113.8028,113.8971,113.7651,113.8971,187329.0
2019-04-12 15:40:00,120.79,120.82,120.77,120.79,156132.0,113.8876,113.9159,113.8688,113.8876,156132.0
2019-04-12 15:45:00,120.79,120.8,120.72,120.78,175617.0,113.8876,113.8971,113.8216,113.8782,175617.0
2019-04-12 15:50:00,120.78,120.79,120.64,120.72,254425.0,113.8782,113.8876,113.7462,113.8216,254425.0
2019-04-12 15:55:00,120.72,120.98,120.71,120.96,955731.0,113.8216,114.0668,113.8122,114.0479,955731.0
2019-04-15 09:30:00,120.94,121.16,120.81,121.15,619711.0,114.0291,114.2365,113.9065,114.2271,619711.0
2019-04-15 09:35:00,121.14,121.48,121.14,121.43,372025.0,114.2176,114.5382,114.2176,114.4911,372025.0
2019-04-15 09:40:00,121.43,121.58,121.39,121.5,322592.0,114.4911,114.6325,114.4533,114.5571,322592.0
2019-04-15 09:45:00,121.49,121.52,121.37,121.4,194355.0,114.5476,114.5759,114.4345,114.4628,194355.0
2019-04-15 09:50:00,121.41,121.42,121.2,121.21,261537.0,114.4722,114.4816,114.2742,114.2836,261537.0
2019-04-15 09:55:00,121.22,121.35,121.21,121.32,177217.0,114.2931,114.4156,114.2836,114.3873,177217.0
2019-04-15 10:00:00,121.32,121.35,121.13,121.18,258430.0,114.3873,114.4156,114.2082,114.2553,258430.0
2019-04-15 10:05:00,121.17,121.24,121.14,121.16,130331.0,114.2459,114.3119,114.2176,114.2365,130331.0
2019-04-15 10:10:00,121.15,121.22,121.1,121.14,163761.0,114.2271,114.2931,114.1799,114.2176,163761.0
2019-04-15 10:15:00,121.14,121.15,120.98,121.05,140569.0,114.2176,114.2271,114.0668,114.1328,140569.0
2019-04-15 10:20:00,121.06,121.08,120.96,121.08,135098.0,114.1422,114.1611,114.0479,114.1611,135098.0
2019-04-15 10:25:00,121.07,121.07,120.75,120.76,131509.0,114.1516,114.1516,113.8499,113.8593,131509.0
2019-04-15 10:30:00,120.76,120.77,120.63,120.7,224232.0,113.8593,113.8688,113.7368,113.8028,224232.0
2019-04-15 10:35:00,120.71,120.77,120.63,120.67,180378.0,113.8122,113.8688,113.7368,113.7745,180378.0
2019-04-15 10:40:00,120.69,120.72,120.57,120.61,133650.0,113.7933,113.8216,113.6802,113.7179,133650.0
2019-04-15 10:45:00,120.61,120.81,120.6,120.79,129662.0,113.7179,113.9065,113.7085,113.8876,129662.0
2019-04-15 10:50:00,120.8,120.88,120.77,120.87,132953.0,113.8971,113.9725,113.8688,113.9631,132953.0
2019-04-15 10:55:00,120.87,120.92,120.81,120.85,124520.0,113.9631,114.0102,113.9065,113.9442,124520.0
2019-04-15 11:00:00,120.85,120.94,120.81,120.9,167171.0,113.9442,114.0291,113.9065,113.9913,167171.0
2019-04-15 11:05:00,120.9,120.98,120.83,120.98,145145.0,113.9913,114.0668,113.9253,114.0668,145145.0
2019-04-15 11:10:00,120.97,121.0,120.93,120.99,130620.0,114.0573,114.0856,114.0196,114.0762,130620.0
2019-04-15 11:15:00,120.99,121.04,120.96,120.99,199705.0,114.0762,114.1233,114.0479,114.0762,199705.0
2019-04-15 11:20:00,120.99,121.05,120.94,121.0,82788.0,114.0762,114.1328,114.0291,114.0856,82788.0
2019-04-15 11:25:00,121.01,121.06,120.95,121.06,71371.0,114.0951,114.1422,114.0385,114.1422,71371.0
2019-04-15 11:30:00,121.06,121.07,120.97,120.99,77625.0,114.1422,114.1516,114.0573,114.0762,77625.0
2019-04-15 11:35:00,121.0,121.0,120.8,120.82,160141.0,114.0856,114.0856,113.8971,113.9159,160141.0
2019-04-15 11:40:00,120.83,120.85,120.73,120.75,137290.0,113.9253,113.9442,113.8311,113.8499,137290.0
2019-04-15 11:45:00,120.74,120.84,120.73,120.81,79369.0,113.8405,113.9348,113.8311,113.9065,79369.0
2019-04-15 11:50:00,120.81,120.92,120.8,120.88,98840.0,113.9065,114.0102,113.8971,113.9725,98840.0
2019-04-15 11:55:00,120.88,120.94,120.86,120.92,53422.0,113.9725,114.0291,113.9536,114.0102,53422.0
2019-04-15 12:00:00,120.93,120.95,120.81,120.88,113036.0,114.0196,114.0385,113.9065,113.9725,113036.0
2019-04-15 12:05:00,120.88,120.94,120.83,120.84,101636.0,113.9725,114.0291,113.9253,113.9348,101636.0
2019-04-15 12:10:00,120.83,120.83,120.75,120.81,69533.0,113.9253,113.9253,113.8499,113.9065,69533.0
2019-04-15 12:15:00,120.81,120.81,120.76,120.8,65864.0,113.9065,113.9065,113.8593,113.8971,65864.0
2019-04-15 12:20:00,120.81,120.82,120.76,120.77,81355.0,113.9065,113.9159,113.8593,113.8688,81355.0
2019-04-15 12:25:00,120.77,120.82,120.75,120.77,76536.0,113.8688,113.9159,113.8499,113.8688,76536.0
2019-04-15 12:30:00,120.77,120.86,120.76,120.82,91875.0,113.8688,113.9536,113.8593,113.9159,91875.0
2019-04-15 12:35:00,120.82,120.91,120.8,120.9,56806.0,113.9159,114.0008,113.8971,113.9913,56806.0
2019-04-15 12:40:00,120.89,120.92,120.81,120.89,104196.0,113.9819,114.0102,113.9065,113.9819,104196.0
2019-04-15 12:45:00,120.89,120.91,120.83,120.86,72892.0,113.9819,114.0008,113.9253,113.9536,72892.0
2019-04-15 12:50:00,120.86,120.9,120.84,120.9,51022.0,113.9536,113.9913,113.9348,113.9913,51022.0
2019-04-15 12:55:00,120.89,120.89,120.8,120.83,142307.0,113.9819,113.9819,113.8971,113.9253,142307.0
2019-04-15 13:00:00,120.83,120.94,120.78,120.93,140794.0,113.9253,114.0291,113.8782,114.0196,140794.0
2019-04-15 13:05:00,120.94,121.0,120.9,120.9,115098.0,114.0291,114.0856,113.9913,113.9913,115098.0
2019-04-15 13:10:00,120.92,120.99,120.9,120.93,102276.0,114.0102,114.0762,113.9913,114.0196,102276.0
2019-04-15 13:15:00,120.94,120.95,120.86,120.9,44460.0,114.0291,114.0385,113.9536,113.9913,44460.0
2019-04-15 13:20:00,120.9,120.9,120.86,120.9,54131.0,113.9913,113.9913,113.9536,113.9913,54131.0
2019-04-15 13:25:00,120.89,120.91,120.81,120.84,72849.0,113.9819,114.0008,113.9065,113.9348,72849.0
2019-04-15 13:30:00,120.83,120.9,120.81,120.88,76454.0,113.9253,113.9913,113.9065,113.9725,76454.0
2019-04-15 13:35:00,120.89,120.93,120.87,120.93,83916.0,113.9819,114.0196,113.9631,114.0196,83916.0
2019-04-15 13:40:00,120.93,120.97,120.87,120.89,78797.0,114.0196,114.0573,113.9631,113.9819,78797.0
2019-04-15 13:45:00,120.88,120.95,120.87,120.94,85849.0,113.9725,114.0385,113.9631,114.0291,85849.0
2019-04-15 13:50:00,120.93,120.96,120.91,120.93,76222.0,114.0196,114.0479,114.0008,114.0196,76222.0
2019-04-15 13:55:00,120.93,120.96,120.91,120.95,125393.0,114.0196,114.0479,114.0008,114.0385,125393.0
2019-04-15 14:00:00,120.94,121.01,120.94,121.01,78680.0,114.0291,114.0951,114.0291,114.0951,78680.0
2019-04-15 14:05:00,121.0,121.02,120.96,120.99,101775.0,114.0856,114.1045,114.0479,114.0762,101775.0
2019-04-15 14:10:00,120.98,120.98,120.93,120.95,104516.0,114.0668,114.0668,114.0196,114.0385,104516.0
2019-04-15 14:15:00,120.96,121.05,120.96,121.02,143574.0,114.0479,114.1328,114.0479,114.1045,143574.0
2019-04-15 14:20:00,121.02,121.06,120.98,120.98,146073.0,114.1045,114.1422,114.0668,114.0668,146073.0
2019-04-15 14:25:00,120.99,121.03,120.97,121.0,140870.0,114.0762,114.1139,114.0573,114.0856,140870.0
2019-04-15 14:30:00,121.01,121.14,121.0,121.08,182248.0,114.0951,114.2176,114.0856,114.1611,182248.0
2019-04-15 14:35:00,121.09,121.12,121.05,121.08,102698.0,114.1705,114.1988,114.1328,114.1611,102698.0
2019-04-15 14:40:00,121.08,121.14,121.03,121.05,134281.0,114.1611,114.2176,114.1139,114.1328,134281.0
2019-04-15 14:45:00,121.05,121.1,121.02,121.05,125937.0,114.1328,114.1799,114.1045,114.1328,125937.0
2019-04-15 14:50:00,121.05,121.08,120.98,121.05,235759.0,114.1328,114.1611,114.0668,114.1328,235759.0
2019-04-15 14:55:00,121.04,121.12,121.03,121.1,94234.0,114.1233,114.1988,114.1139,114.1799,94234.0
2019-04-15 15:00:00,121.11,121.13,121.06,121.07,98856.0,114.1893,114.2082,114.1422,114.1516,98856.0
2019-04-15 15:05:00,121.08,121.22,121.07,121.16,173770.0,114.1611,114.2931,114.1516,114.2365,173770.0
2019-04-15 15:10:00,121.17,121.25,121.17,121.23,117857.0,114.2459,114.3213,114.2459,114.3025,117857.0
2019-04-15 15:15:00,121.23,121.26,121.18,121.2,135356.0,114.3025,114.3308,114.2553,114.2742,135356.0
2019-04-15 15:20:00,121.21,121.24,121.16,121.23,113730.0,114.2836,114.3119,114.2365,114.3025,113730.0
2019-04-15 15:25:00,121.23,121.25,121.14,121.16,133005.0,114.3025,114.3213,114.2176,114.2365,133005.0
2019-04-15 15:30:00,121.15,121.18,121.1,121.11,181145.0,114.2271,114.2553,114.1799,114.1893,181145.0
2019-04-15 15:35:00,121.11,121.16,121.09,121.1,138830.0,114.1893,114.2365,114.1705,114.1799,138830.0
2019-04-15 15:40:00,121.1,121.19,121.09,121.13,140812.0,114.1799,114.2648,114.1705,114.2082,140812.0
2019-04-15 15:45:00,121.14,121.21,121.12,121.14,136328.0,114.2176,114.2836,114.1988,114.2176,136328.0
2019-04-15 15:50:00,121.14,121.18,121.02,121.09,323425.0,114.2176,114.2553,114.1045,114.1705,323425.0
2019-04-15 15:55:00,121.1,121.21,121.02,121.06,513430.0,114.1799,114.2836,114.1045,114.1422,513430.0
2019-04-16 09:30:00,121.64,121.65,121.0,121.03,703371.0,114.6891,114.6985,114.0856,114.1139,703371.0
2019-04-16 09:35:00,121.03,121.25,121.03,121.14,341237.0,114.1139,114.3213,114.1139,114.2176,341237.0
2019-04-16 09:40:00,121.13,121.15,120.97,121.09,316521.0,114.2082,114.2271,114.0573,114.1705,316521.0
2019-04-16 09:45:00,121.09,121.11,121.0,121.07,195377.0,114.1705,114.1893,114.0856,114.1516,195377.0
2019-04-16 09:50:00,121.06,121.17,120.94,121.1,223842.0,114.1422,114.2459,114.0291,114.1799,223842.0
2019-04-16 09:55:00,121.09,121.26,121.02,121.26,196983.0,114.1705,114.3308,114.1045,114.3308,196983.0
2019-04-16 10:00:00,121.25,121.34,121.22,121.32,158281.0,114.3213,114.4062,114.2931,114.3873,158281.0
2019-04-16 10:05:00,121.32,121.37,121.2,121.27,169104.0,114.3873,114.4345,114.2742,114.3402,169104.0
2019-04-16 10:10:00,121.28,121.51,121.27,121.48,168640.0,114.3496,114.5665,114.3402,114.5382,168640.0
2019-04-16 10:15:00,121.48,121.54,121.33,121.36,243817.0,114.5382,114.5948,114.3968,114.4251,243817.0
2019-04-16 10:20:00,121.36,121.39,121.3,121.31,134198.0,114.4251,114.4533,114.3685,114.3779,134198.0
2019-04-16 10:25:00,121.31,121.31,121.14,121.2,206601.0,114.3779,114.3779,114.2176,114.2742,206601.0
2019-04-16 10:30:00,121.21,121.23,121.08,121.18,200276.0,114.2836,114.3025,114.1611,114.2553,200276.0
2019-04-16 10:35:00,121.18,121.23,121.15,121.19,90708.0,114.2553,114.3025,114.2271,114.2648,90708.0
2019-04-16 10:40:00,121.2,121.22,121.07,121.08,102640.0,114.2742,114.2931,114.1516,114.1611,102640.0
2019-04-16 10:45:00,121.07,121.12,121.01,121.11,139248.0,114.1516,114.1988,114.0951,114.1893,139248.0
2019-04-16 10:50:00,121.12,121.21,121.07,121.2,108565.0,114.1988,114.2836,114.1516,114.2742,108565.0
2019-04-16 10:55:00,121.2,121.23,121.14,121.15,113091.0,114.2742,114.3025,114.2176,114.2271,113091.0
2019-04-16 11:00:00,121.15,121.22,121.08,121.2,121326.0,114.2271,114.2931,114.1611,114.2742,121326.0
2019-04-16 11:05:00,121.19,121.26,121.16,121.24,145957.0,114.2648,114.3308,114.2365,114.3119,145957.0
2019-04-16 11:10:00,121.24,121.3,121.22,121.3,180385.0,114.3119,114.3685,114.2931,114.3685,180385.0
2019-04-16 11:15:00,121.29,121.32,121.19,121.2,106098.0,114.3591,114.3873,114.2648,114.2742,106098.0
2019-04-16 11:20:00,121.2,121.23,121.17,121.18,62608.0,114.2742,114.3025,114.2459,114.2553,62608.0
2019-04-16 11:25:00,121.18,121.19,121.07,121.11,100183.0,114.2553,114.2648,114.1516,114.1893,100183.0
2019-04-16 11:30:00,121.1,121.2,121.01,121.19,155358.0,114.1799,114.2742,114.0951,114.2648,155358.0
2019-04-16 11:35:00,121.18,121.21,121.13,121.18,85735.0,114.2553,114.2836,114.2082,114.2553,85735.0
2019-04-16 11:40:00,121.17,121.18,121.1,121.13,63042.0,114.2459,114.2553,114.1799,114.2082,63042.0
2019-04-16 11:45:00,121.13,121.17,121.02,121.14,113472.0,114.2082,114.2459,114.1045,114.2176,113472.0
2019-04-16 11:50:00,121.15,121.23,121.14,121.16,128852.0,114.2271,114.3025,114.2176,114.2365,128852.0
2019-04-16 11:55:00,121.16,121.18,121.1,121.12,71886.0,114.2365,114.2553,114.1799,114.1988,71886.0
2019-04-16 12:00:00,121.12,121.17,121.09,121.1,82548.0,114.1988,114.2459,114.1705,114.1799,82548.0
2019-04-16 12:05:00,121.1,121.15,120.99,121.01,174631.0,114.1799,114.2271,114.0762,114.0951,174631.0
2019-04-16 12:10:00,121.03,121.04,120.97,121.02,126642.0,114.1139,114.1233,114.0573,114.1045,126642.0
2019-04-16 12:15:00,121.02,121.13,121.01,121.12,114216.0,114.1045,114.2082,114.0951,114.1988,114216.0
2019-04-16 12:20:00,121.12,121.15,121.06,121.08,73777.0,114.1988,114.2271,114.1422,114.1611,73777.0
2019-04-16 12:25:00,121.07,121.09,121.0,121.05,82266.0,114.1516,114.1705,114.0856,114.1328,82266.0
2019-04-16 12:30:00,121.05,121.06,121.0,121.03,52221.0,114.1328,114.1422,114.0856,114.1139,52221.0
2019-04-16 12:35:00,121.02,121.1,121.01,121.07,55466.0,114.1045,114.1799,114.0951,114.1516,55466.0
2019-04-16 12:40:00,121.07,121.08,121.0,121.02,45764.0,114.1516,114.1611,114.0856,114.1045,45764.0
2019-04-16 12:45:00,121.01,121.06,120.97,121.04,79508.0,114.0951,114.1422,114.0573,114.1233,79508.0
2019-04-16 12:50:00,121.04,121.1,121.03,121.07,56843.0,114.1233,114.1799,114.1139,114.1516,56843.0
2019-04-16 12:55:00,121.07,121.2,121.07,121.18,125008.0,114.1516,114.2742,114.1516,114.2553,125008.0
2019-04-16 13:00:00,121.18,121.18,121.11,121.14,56730.0,114.2553,114.2553,114.1893,114.2176,56730.0
2019-04-16 13:05:00,121.15,121.21,121.13,121.21,49320.0,114.2271,114.2836,114.2082,114.2836,49320.0
2019-04-16 13:10:00,121.21,121.22,121.16,121.18,45514.0,114.2836,114.2931,114.2365,114.2553,45514.0
2019-04-16 13:15:00,121.18,121.2,121.15,121.18,68532.0,114.2553,114.2742,114.2271,114.2553,68532.0
2019-04-16 13:20:00,121.18,121.18,121.13,121.15,62707.0,114.2553,114.2553,114.2082,114.2271,62707.0
2019-04-16 13:25:00,121.15,121.17,121.12,121.13,48156.0,114.2271,114.2459,114.1988,114.2082,48156.0
2019-04-16 13:30:00,121.13,121.17,121.11,121.15,67557.0,114.2082,114.2459,114.1893,114.2271,67557.0
2019-04-16 13:35:00,121.14,121.15,121.08,121.09,51825.0,114.2176,114.2271,114.1611,114.1705,51825.0
2019-04-16 13:40:00,121.09,121.12,121.07,121.1,62260.0,114.1705,114.1988,114.1516,114.1799,62260.0
2019-04-16 13:45:00,121.11,121.16,121.11,121.13,54782.0,114.1893,114.2365,114.1893,114.2082,54782.0
2019-04-16 13:50:00,121.14,121.15,121.09,121.09,48790.0,114.2176,114.2271,114.1705,114.1705,48790.0
2019-04-16 13:55:00,121.09,121.12,121.04,121.12,92431.0,114.1705,114.1988,114.1233,114.1988,92431.0
2019-04-16 14:00:00,121.11,121.15,121.09,121.12,74076.0,114.1893,114.2271,114.1705,114.1988,74076.0
2019-04-16 14:05:00,121.13,121.16,121.06,121.09,96941.0,114.2082,114.2365,114.1422,114.1705,96941.0
2019-04-16 14:10:00,121.09,121.11,121.06,121.07,101847.0,114.1705,114.1893,114.1422,114.1516,101847.0
2019-04-16 14:15:00,121.08,121.1,121.01,121.02,97025.0,114.1611,114.1799,114.0951,114.1045,97025.0
2019-04-16 14:20:00,121.03,121.12,121.02,121.1,100888.0,114.1139,114.1988,114.1045,114.1799,100888.0
2019-04-16 14:25:00,121.1,121.14,121.06,121.07,102397.0,114.1799,114.2176,114.1422,114.1516,102397.0
2019-04-16 14:30:00,121.08,121.1,121.02,121.05,74547.0,114.1611,114.1799,114.1045,114.1328,74547.0
2019-04-16 14:35:00,121.04,121.08,121.03,121.04,60626.0,114.1233,114.1611,114.1139,114.1233,60626.0
2019-04-16 14:40:00,121.03,121.07,121.01,121.05,70462.0,114.1139,114.1516,114.0951,114.1328,70462.0
2019-04-16 14:45:00,121.06,121.11,121.05,121.11,83119.0,114.1422,114.1893,114.1328,114.1893,83119.0
2019-04-16 14:50:00,121.11,121.14,121.1,121.11,87942.0,114.1893,114.2176,114.1799,114.1893,87942.0
2019-04-16 14:55:00,121.1,121.1,120.98,121.01,145040.0,114.1799,114.1799,114.0668,114.0951,145040.0
2019-04-16 15:00:00,121.01,121.06,120.98,121.0,102933.0,114.0951,114.1422,114.0668,114.0856,102933.0
2019-04-16 15:05:00,121.0,121.06,120.98,120.99,131097.0,114.0856,114.1422,114.0668,114.0762,131097.0
2019-04-16 15:10:00,120.99,121.01,120.85,120.85,156454.0,114.0762,114.0951,113.9442,113.9442,156454.0
2019-04-16 15:15:00,120.86,120.87,120.8,120.85,122144.0,113.9536,113.9631,113.8971,113.9442,122144.0
2019-04-16 15:20:00,120.84,120.84,120.74,120.77,199837.0,113.9348,113.9348,113.8405,113.8688,199837.0
2019-04-16 15:25:00,120.76,120.78,120.62,120.66,152554.0,113.8593,113.8782,113.7273,113.7651,152554.0
2019-04-16 15:30:00,120.65,120.65,120.26,120.28,309964.0,113.7556,113.7556,113.3879,113.4068,309964.0
2019-04-16 15:35:00,120.28,120.37,120.1,120.34,362379.0,113.4068,113.4916,113.2371,113.4633,362379.0
2019-04-16 15:40:00,120.34,120.49,120.33,120.36,166035.0,113.4633,113.6048,113.4539,113.4822,166035.0
2019-04-16 15:45:00,120.37,120.64,120.37,120.61,252719.0,113.4916,113.7462,113.4916,113.7179,252719.0
2019-04-16 15:50:00,120.61,120.74,120.57,120.65,272763.0,113.7179,113.8405,113.6802,113.7556,272763.0
2019-04-16 15:55:00,120.65,120.8,120.57,120.79,529541.0,113.7556,113.8971,113.6802,113.8876,529541.0
2019-04-17 09:30:00,121.19,121.44,120.98,121.0,726857.0,114.2648,114.5005,114.0668,114.0856,726857.0
2019-04-17 09:35:00,121.01,121.24,120.98,121.17,310989.0,114.0951,114.3119,114.0668,114.2459,310989.0
2019-04-17 09:40:00,121.16,121.21,120.92,121.07,341805.0,114.2365,114.2836,114.0102,114.1516,341805.0
2019-04-17 09:45:00,121.08,121.15,120.94,121.06,313142.0,114.1611,114.2271,114.0291,114.1422,313142.0
2019-04-17 09:50:00,121.07,121.19,120.93,121.0,388267.0,114.1516,114.2648,114.0196,114.0856,388267.0
2019-04-17 09:55:00,121.01,121.05,120.79,120.84,195534.0,114.0951,114.1328,113.8876,113.9348,195534.0
2019-04-17 10:00:00,120.84,120.85,120.54,120.54,333453.0,113.9348,113.9442,113.6519,113.6519,333453.0
2019-04-17 10:05:00,120.55,120.82,120.55,120.82,189189.0,113.6613,113.9159,113.6613,113.9159,189189.0
2019-04-17 10:10:00,120.82,120.97,120.81,120.81,347055.0,113.9159,114.0573,113.9065,113.9065,347055.0
2019-04-17 10:15:00,120.81,120.92,120.72,120.87,195773.0,113.9065,114.0102,113.8216,113.9631,195773.0
2019-04-17 10:20:00,120.87,121.02,120.86,120.98,224645.0,113.9631,114.1045,113.9536,114.0668,224645.0
2019-04-17 10:25:00,121.01,121.19,120.99,121.12,210461.0,114.0951,114.2648,114.0762,114.1988,210461.0
2019-04-17 10:30:00,121.13,121.15,121.02,121.13,218323.0,114.2082,114.2271,114.1045,114.2082,218323.0
2019-04-17 10:35:00,121.13,121.22,121.12,121.17,167372.0,114.2082,114.2931,114.1988,114.2459,167372.0
2019-04-17 10:40:00,121.17,121.32,121.14,121.21,238990.0,114.2459,114.3873,114.2176,114.2836,238990.0
2019-04-17 10:45:00,121.2,121.3,121.17,121.27,190587.0,114.2742,114.3685,114.2459,114.3402,190587.0
2019-04-17 10:50:00,121.26,121.31,121.11,121.11,136970.0,114.3308,114.3779,114.1893,114.1893,136970.0
2019-04-17 10:55:00,121.11,121.17,121.01,121.06,138759.0,114.1893,114.2459,114.0951,114.1422,138759.0
2019-04-17 11:00:00,121.06,121.13,121.0,121.06,115147.0,114.1422,114.2082,114.0856,114.1422,115147.0
2019-04-17 11:05:00,121.05,121.18,120.91,121.15,201876.0,114.1328,114.2553,114.0008,114.2271,201876.0
2019-04-17 11:10:00,121.15,121.17,121.07,121.13,110870.0,114.2271,114.2459,114.1516,114.2082,110870.0
2019-04-17 11:15:00,121.13,121.15,121.02,121.12,85146.0,114.2082,114.2271,114.1045,114.1988,85146.0
2019-04-17 11:20:00,121.12,121.12,120.98,121.03,141381.0,114.1988,114.1988,114.0668,114.1139,141381.0
2019-04-17 11:25:00,121.04,121.06,120.91,121.01,165061.0,114.1233,114.1422,114.0008,114.0951,165061.0
2019-04-17 11:30:00,121.01,121.02,120.89,120.94,232634.0,114.0951,114.1045,113.9819,114.0291,232634.0
2019-04-17 11:35:00,120.94,121.13,120.89,121.11,178157.0,114.0291,114.2082,113.9819,114.1893,178157.0
2019-04-17 11:40:00,121.1,121.13,121.04,121.07,116824.0,114.1799,114.2082,114.1233,114.1516,116824.0
2019-04-17 11:45:00,121.08,121.26,121.02,121.25,187983.0,114.1611,114.3308,114.1045,114.3213,187983.0
2019-04-17 11:50:00,121.25,121.34,121.24,121.31,192743.0,114.3213,114.4062,114.3119,114.3779,192743.0
2019-04-17 11:55:00,121.32,121.32,121.14,121.17,146199.0,114.3873,114.3873,114.2176,114.2459,146199.0
2019-04-17 12:00:00,121.17,121.23,121.12,121.21,133028.0,114.2459,114.3025,114.1988,114.2836,133028.0
2019-04-17 12:05:00,121.2,121.21,121.0,121.01,126150.0,114.2742,114.2836,114.0856,114.0951,126150.0
2019-04-17 12:10:00,121.02,121.05,120.91,121.01,241227.0,114.1045,114.1328,114.0008,114.0951,241227.0
2019-04-17 12:15:00,121.0,121.07,120.97,121.02,148110.0,114.0856,114.1516,114.0573,114.1045,148110.0
2019-04-17 12:20:00,121.02,121.09,120.97,121.06,129749.0,114.1045,114.1705,114.0573,114.1422,129749.0
2019-04-17 12:25:00,121.06,121.24,121.05,121.23,191743.0,114.1422,114.3119,114.1328,114.3025,191743.0
2019-04-17 12:30:00,121.23,121.41,121.2,121.35,252416.0,114.3025,114.4722,114.2742,114.4156,252416.0
2019-04-17 12:35:00,121.36,121.4,121.34,121.34,104384.0,114.4251,114.4628,114.4062,114.4062,104384.0
2019-04-17 12:40:00,121.35,121.37,121.29,121.32,113649.0,114.4156,114.4345,114.3591,114.3873,113649.0
2019-04-17 12:45:00,121.32,121.33,121.26,121.26,77147.0,114.3873,114.3968,114.3308,114.3308,77147.0
2019-04-17 12:50:00,121.26,121.36,121.26,121.35,102300.0,114.3308,114.4251,114.3308,114.4156,102300.0
2019-04-17 12:55:00,121.35,121.47,121.34,121.41,127674.0,114.4156,114.5288,114.4062,114.4722,127674.0
2019-04-17 13:00:00,121.41,121.48,121.38,121.4,103833.0,114.4722,114.5382,114.4439,114.4628,103833.0
2019-04-17 13:05:00,121.41,121.46,121.38,121.45,81364.0,114.4722,114.5193,114.4439,114.5099,81364.0
2019-04-17 13:10:00,121.45,121.47,121.41,121.42,88170.0,114.5099,114.5288,114.4722,114.4816,88170.0
2019-04-17 13:15:00,121.42,121.49,121.41,121.44,97688.0,114.4816,114.5476,114.4722,114.5005,97688.0
2019-04-17 13:20:00,121.45,121.47,121.33,121.34,210794.0,114.5099,114.5288,114.3968,114.4062,210794.0
2019-04-17 13:25:00,121.34,121.37,121.21,121.24,100466.0,114.4062,114.4345,114.2836,114.3119,100466.0
2019-04-17 13:30:00,121.25,121.36,121.2,121.36,121538.0,114.3213,114.4251,114.2742,114.4251,121538.0
2019-04-17 13:35:00,121.36,121.43,121.34,121.41,132847.0,114.4251,114.4911,114.4062,114.4722,132847.0
2019-04-17 13:40:00,121.4,121.53,121.4,121.52,170492.0,114.4628,114.5853,114.4628,114.5759,170492.0
2019-04-17 13:45:00,121.52,121.57,121.51,121.57,160160.0,114.5759,114.6231,114.5665,114.6231,160160.0
2019-04-17 13:50:00,121.57,121.58,121.39,121.4,200922.0,114.6231,114.6325,114.4533,114.4628,200922.0
2019-04-17 13:55:00,121.41,121.45,121.35,121.35,102061.0,114.4722,114.5099,114.4156,114.4156,102061.0
2019-04-17 14:00:00,121.35,121.45,121.33,121.36,92995.0,114.4156,114.5099,114.3968,114.4251,92995.0
2019-04-17 14:05:00,121.37,121.43,121.35,121.36,75136.0,114.4345,114.4911,114.4156,114.4251,75136.0
2019-04-17 14:10:00,121.36,121.36,121.19,121.25,167596.0,114.4251,114.4251,114.2648,114.3213,167596.0
2019-04-17 14:15:00,121.25,121.43,121.24,121.41,103214.0,114.3213,114.4911,114.3119,114.4722,103214.0
2019-04-17 14:20:00,121.41,121.44,121.28,121.3,75500.0,114.4722,114.5005,114.3496,114.3685,75500.0
2019-04-17 14:25:00,121.3,121.3,121.17,121.21,123739.0,114.3685,114.3685,114.2459,114.2836,123739.0
2019-04-17 14:30:00,121.21,121.33,121.21,121.29,136095.0,114.2836,114.3968,114.2836,114.3591,136095.0
2019-04-17 14:35:00,121.28,121.35,121.23,121.23,86260.0,114.3496,114.4156,114.3025,114.3025,86260.0
2019-04-17 14:40:00,121.22,121.29,121.18,121.29,79160.0,114.2931,114.3591,114.2553,114.3591,79160.0
2019-04-17 14:45:00,121.31,121.35,121.29,121.35,92543.0,114.3779,114.4156,114.3591,114.4156,92543.0
2019-04-17 14:50:00,121.34,121.42,121.34,121.42,166728.0,114.4062,114.4816,114.4062,114.4816,166728.0
2019-04-17 14:55:00,121.41,121.42,121.35,121.36,101821.0,114.4722,114.4816,114.4156,114.4251,101821.0
2019-04-17 15:00:00,121.37,121.48,121.37,121.42,119767.0,114.4345,114.5382,114.4345,114.4816,119767.0
2019-04-17 15:05:00,121.43,121.49,121.41,121.44,108078.0,114.4911,114.5476,114.4722,114.5005,108078.0
2019-04-17 15:10:00,121.44,121.48,121.37,121.4,228569.0,114.5005,114.5382,114.4345,114.4628,228569.0
2019-04-17 15:15:00,121.4,121.44,121.37,121.39,126849.0,114.4628,114.5005,114.4345,114.4533,126849.0
2019-04-17 15:20:00,121.38,121.38,121.22,121.25,136121.0,114.4439,114.4439,114.2931,114.3213,136121.0
2019-04-17 15:25:00,121.25,121.33,121.24,121.27,120077.0,114.3213,114.3968,114.3119,114.3402,120077.0
2019-04-17 15:30:00,121.27,121.42,121.27,121.41,125279.0,114.3402,114.4816,114.3402,114.4722,125279.0
2019-04-17 15:35:00,121.4,121.49,121.36,121.47,134337.0,114.4628,114.5476,114.4251,114.5288,134337.0
2019-04-17 15:40:00,121.47,121.6,121.46,121.57,237589.0,114.5288,114.6513,114.5193,114.6231,237589.0
2019-04-17 15:45:00,121.56,121.62,121.52,121.61,272596.0,114.6136,114.6702,114.5759,114.6608,272596.0
2019-04-17 15:50:00,121.61,121.85,121.58,121.78,526398.0,114.6608,114.8871,114.6325,114.8211,526398.0
2019-04-17 15:55:00,121.77,121.83,121.66,121.75,888039.0,114.8116,114.8682,114.7079,114.7928,888039.0
2019-04-18 09:30:00,122.15,122.58,121.96,122.32,3715758.0,115.1699,115.5753,114.9908,115.3302,3715758.0
2019-04-18 09:35:00,122.33,122.34,121.66,121.78,535654.0,115.3396,115.3491,114.7079,114.8211,535654.0
2019-04-18 09:40:00,121.78,121.8,121.3,121.52,531492.0,114.8211,114.8399,114.3685,114.5759,531492.0
2019-04-18 09:45:00,121.5,121.71,121.45,121.58,413491.0,114.5571,114.7551,114.5099,114.6325,413491.0
2019-04-18 09:50:00,121.58,121.71,121.55,121.67,278737.0,114.6325,114.7551,114.6042,114.7173,278737.0
2019-04-18 09:55:00,121.68,121.73,121.51,121.56,295454.0,114.7268,114.7739,114.5665,114.6136,295454.0
2019-04-18 10:00:00,121.57,121.69,121.48,121.62,277738.0,114.6231,114.7362,114.5382,114.6702,277738.0
2019-04-18 10:05:00,121.61,121.86,121.6,121.8,291590.0,114.6608,114.8965,114.6513,114.8399,291590.0
2019-04-18 10:10:00,121.8,122.05,121.75,122.0,412183.0,114.8399,115.0756,114.7928,115.0285,412183.0
2019-04-18 10:15:00,121.99,122.09,121.96,122.05,187793.0,115.0191,115.1133,114.9908,115.0756,187793.0
2019-04-18 10:20:00,122.04,122.06,121.85,121.91,269131.0,115.0662,115.0851,114.8871,114.9436,269131.0
2019-04-18 10:25:00,121.92,122.25,121.83,121.91,258208.0,114.9531,115.2642,114.8682,114.9436,258208.0
2019-04-18 10:30:00,121.91,121.99,121.71,121.81,251454.0,114.9436,115.0191,114.7551,114.8493,251454.0
2019-04-18 10:35:00,121.82,121.97,121.78,121.82,143760.0,114.8588,115.0002,114.8211,114.8588,143760.0
2019-04-18 10:40:00,121.82,121.85,121.68,121.82,167376.0,114.8588,114.8871,114.7268,114.8588,167376.0
2019-04-18 10:45:00,121.84,122.26,121.84,122.26,315275.0,114.8776,115.2736,114.8776,115.2736,315275.0
2019-04-18 10:50:00,122.27,122.3,122.0,122.01,204170.0,115.2831,115.3113,115.0285,115.0379,204170.0
2019-04-18 10:55:00,122.01,122.2,122.01,122.16,142582.0,115.0379,115.2171,115.0379,115.1793,142582.0
2019-04-18 11:00:00,122.16,122.18,122.01,122.07,133472.0,115.1793,115.1982,115.0379,115.0945,133472.0
2019-04-18 11:05:00,122.07,122.25,122.02,122.25,190888.0,115.0945,115.2642,115.0473,115.2642,190888.0
2019-04-18 11:10:00,122.24,122.37,122.17,122.31,181095.0,115.2548,115.3773,115.1888,115.3208,181095.0
2019-04-18 11:15:00,122.31,122.4,122.28,122.29,135644.0,115.3208,115.4056,115.2925,115.3019,135644.0
2019-04-18 11:20:00,122.29,122.34,122.12,122.12,144339.0,115.3019,115.3491,115.1416,115.1416,144339.0
2019-04-18 11:25:00,122.13,122.23,122.04,122.04,162830.0,115.1511,115.2453,115.0662,115.0662,162830.0
2019-04-18 11:30:00,122.05,122.19,122.04,122.15,191107.0,115.0756,115.2076,115.0662,115.1699,191107.0
2019-04-18 11:35:00,122.16,122.24,122.13,122.21,174620.0,115.1793,115.2548,115.1511,115.2265,174620.0
2019-04-18 11:40:00,122.21,122.3,122.19,122.26,151667.0,115.2265,115.3113,115.2076,115.2736,151667.0
2019-04-18 11:45:00,122.26,122.34,122.24,122.3,163164.0,115.2736,115.3491,115.2548,115.3113,163164.0
2019-04-18 11:50:00,122.3,122.42,122.24,122.37,180895.0,115.3113,115.4245,115.2548,115.3773,180895.0
2019-04-18 11:55:00,122.38,122.47,122.37,122.45,172430.0,115.3868,115.4716,115.3773,115.4528,172430.0
2019-04-18 12:00:00,122.44,122.5,122.32,122.49,177467.0,115.4433,115.4999,115.3302,115.4905,177467.0
2019-04-18 12:05:00,122.5,122.51,122.39,122.46,178891.0,115.4999,115.5093,115.3962,115.4622,178891.0
2019-04-18 12:10:00,122.46,122.46,122.37,122.42,104474.0,115.4622,115.4622,115.3773,115.4245,104474.0
2019-04-18 12:15:00,122.43,122.48,122.38,122.47,160484.0,115.4339,115.4811,115.3868,115.4716,160484.0
2019-04-18 12:20:00,122.47,122.5,122.43,122.46,125166.0,115.4716,115.4999,115.4339,115.4622,125166.0
2019-04-18 12:25:00,122.47,122.5,122.4,122.41,119660.0,115.4716,115.4999,115.4056,115.4151,119660.0
2019-04-18 12:30:00,122.4,122.41,122.37,122.4,204614.0,115.4056,115.4151,115.3773,115.4056,204614.0
2019-04-18 12:35:00,122.4,122.56,122.4,122.52,359223.0,115.4056,115.5565,115.4056,115.5188,359223.0
2019-04-18 12:40:00,122.52,122.83,122.51,122.83,642925.0,115.5188,115.8111,115.5093,115.8111,642925.0
2019-04-18 12:45:00,122.83,122.95,122.81,122.94,342412.0,115.8111,115.9242,115.7922,115.9148,342412.0
2019-04-18 12:50:00,122.94,122.99,122.86,122.99,251753.0,115.9148,115.9619,115.8393,115.9619,251753.0
2019-04-18 12:55:00,122.99,122.99,122.83,122.88,268570.0,115.9619,115.9619,115.8111,115.8582,268570.0
2019-04-18 13:00:00,122.88,122.91,122.8,122.88,155372.0,115.8582,115.8865,115.7828,115.8582,155372.0
2019-04-18 13:05:00,122.88,122.9,122.83,122.84,126211.0,115.8582,115.8771,115.8111,115.8205,126211.0
2019-04-18 13:10:00,122.84,122.89,122.82,122.88,114721.0,115.8205,115.8676,115.8016,115.8582,114721.0
2019-04-18 13:15:00,122.87,122.89,122.81,122.84,123755.0,115.8488,115.8676,115.7922,115.8205,123755.0
2019-04-18 13:20:00,122.84,122.93,122.82,122.93,130705.0,115.8205,115.9053,115.8016,115.9053,130705.0
2019-04-18 13:25:00,122.93,122.94,122.86,122.88,118399.0,115.9053,115.9148,115.8393,115.8582,118399.0
2019-04-18 13:30:00,122.87,122.89,122.84,122.86,118032.0,115.8488,115.8676,115.8205,115.8393,118032.0
2019-04-18 13:35:00,122.85,122.87,122.78,122.82,131714.0,115.8299,115.8488,115.7639,115.8016,131714.0
2019-04-18 13:40:00,122.81,122.86,122.79,122.81,108696.0,115.7922,115.8393,115.7733,115.7922,108696.0
2019-04-18 13:45:00,122.81,122.96,122.8,122.96,125283.0,115.7922,115.9336,115.7828,115.9336,125283.0
2019-04-18 13:50:00,122.96,123.02,122.95,123.01,215934.0,115.9336,115.9902,115.9242,115.9808,215934.0
2019-04-18 13:55:00,123.01,123.07,123.01,123.03,170618.0,115.9808,116.0373,115.9808,115.9996,170618.0
2019-04-18 14:00:00,123.03,123.14,122.99,123.11,173028.0,115.9996,116.1033,115.9619,116.0751,173028.0
2019-04-18 14:05:00,123.11,123.12,123.01,123.11,183135.0,116.0751,116.0845,115.9808,116.0751,183135.0
2019-04-18 14:10:00,123.11,123.24,123.11,123.23,148844.0,116.0751,116.1976,116.0751,116.1882,148844.0
2019-04-18 14:15:00,123.23,123.34,123.18,123.21,219987.0,116.1882,116.2919,116.1411,116.1693,219987.0
2019-04-18 14:20:00,123.21,123.28,123.2,123.23,247577.0,116.1693,116.2353,116.1599,116.1882,247577.0
2019-04-18 14:25:00,123.24,123.24,123.13,123.21,171948.0,116.1976,116.1976,116.0939,116.1693,171948.0
2019-04-18 14:30:00,123.21,123.26,123.18,123.23,141950.0,116.1693,116.2165,116.1411,116.1882,141950.0
2019-04-18 14:35:00,123.23,123.26,123.11,123.12,138560.0,116.1882,116.2165,116.0751,116.0845,138560.0
2019-04-18 14:40:00,123.12,123.34,123.12,123.34,169690.0,116.0845,116.2919,116.0845,116.2919,169690.0
2019-04-18 14:45:00,123.34,123.36,123.28,123.28,123253.0,116.2919,116.3108,116.2353,116.2353,123253.0
2019-04-18 14:50:00,123.28,123.36,123.27,123.36,172769.0,116.2353,116.3108,116.2259,116.3108,172769.0
2019-04-18 14:55:00,123.36,123.5,123.35,123.42,236717.0,116.3108,116.4428,116.3013,116.3673,236717.0
2019-04-18 15:00:00,123.42,123.43,123.33,123.36,165451.0,116.3673,116.3768,116.2825,116.3108,165451.0
2019-04-18 15:05:00,123.36,123.36,123.2,123.23,165904.0,116.3108,116.3108,116.1599,116.1882,165904.0
2019-04-18 15:10:00,123.22,123.33,123.22,123.33,165616.0,116.1788,116.2825,116.1788,116.2825,165616.0
2019-04-18 15:15:00,123.33,123.33,123.25,123.32,119904.0,116.2825,116.2825,116.2071,116.2731,119904.0
2019-04-18 15:20:00,123.31,123.33,123.29,123.32,161062.0,116.2636,116.2825,116.2448,116.2731,161062.0
2019-04-18 15:25:00,123.32,123.34,123.29,123.3,168867.0,116.2731,116.2919,116.2448,116.2542,168867.0
2019-04-18 15:30:00,123.29,123.37,123.17,123.37,377066.0,116.2448,116.3202,116.1316,116.3202,377066.0
2019-04-18 15:35:00,123.36,123.42,123.27,123.32,261351.0,116.3108,116.3673,116.2259,116.2731,261351.0
2019-04-18 15:40:00,123.32,123.36,123.28,123.32,245177.0,116.2731,116.3108,116.2353,116.2731,245177.0
2019-04-18 15:45:00,123.33,123.42,123.29,123.41,316571.0,116.2825,116.3673,116.2448,116.3579,316571.0
2019-04-18 15:50:00,123.41,123.52,123.3,123.39,873288.0,116.3579,116.4616,116.2542,116.3391,873288.0
2019-04-18 15:55:00,123.39,123.5,123.3,123.37,1249047.0,116.3391,116.4428,116.2542,116.3202,1249047.0
2019-04-22 09:30:00,122.62,123.16,122.57,122.94,696310.0,115.6131,116.1222,115.5659,115.9148,696310.0
2019-04-22 09:35:00,122.94,123.38,122.91,123.27,383906.0,115.9148,116.3296,115.8865,116.2259,383906.0
2019-04-22 09:40:00,123.27,123.41,123.21,123.39,321219.0,116.2259,116.3579,116.1693,116.3391,321219.0
2019-04-22 09:45:00,123.39,123.4,123.2,123.26,307400.0,116.3391,116.3485,116.1599,116.2165,307400.0
2019-04-22 09:50:00,123.26,123.37,123.21,123.27,161928.0,116.2165,116.3202,116.1693,116.2259,161928.0
2019-04-22 09:55:00,123.27,123.31,123.22,123.28,153443.0,116.2259,116.2636,116.1788,116.2353,153443.0
2019-04-22 10:00:00,123.28,123.7,123.28,123.7,315474.0,116.2353,116.6313,116.2353,116.6313,315474.0
2019-04-22 10:05:00,123.7,123.81,123.64,123.65,211978.0,116.6313,116.7351,116.5748,116.5842,211978.0
2019-04-22 10:10:00,123.64,123.65,123.51,123.57,194460.0,116.5748,116.5842,116.4522,116.5088,194460.0
2019-04-22 10:15:00,123.57,123.67,123.55,123.64,135361.0,116.5088,116.6031,116.4899,116.5748,135361.0
2019-04-22 10:20:00,123.64,123.76,123.57,123.71,195158.0,116.5748,116.6879,116.5088,116.6408,195158.0
2019-04-22 10:25:00,123.7,123.85,123.7,123.81,118283.0,116.6313,116.7728,116.6313,116.7351,118283.0
2019-04-22 10:30:00,123.82,123.87,123.67,123.72,175214.0,116.7445,116.7916,116.6031,116.6502,175214.0
2019-04-22 10:35:00,123.73,123.75,123.47,123.5,155908.0,116.6596,116.6785,116.4145,116.4428,155908.0
2019-04-22 10:40:00,123.51,123.6,123.44,123.45,134824.0,116.4522,116.5371,116.3862,116.3956,134824.0
2019-04-22 10:45:00,123.46,123.51,123.38,123.48,233547.0,116.4051,116.4522,116.3296,116.4239,233547.0
2019-04-22 10:50:00,123.48,123.51,123.44,123.48,142544.0,116.4239,116.4522,116.3862,116.4239,142544.0
2019-04-22 10:55:00,123.47,123.72,123.47,123.7,213920.0,116.4145,116.6502,116.4145,116.6313,213920.0
2019-04-22 11:00:00,123.7,123.8,123.63,123.68,155803.0,116.6313,116.7256,116.5653,116.6125,155803.0
2019-04-22 11:05:00,123.69,123.72,123.6,123.65,125520.0,116.6219,116.6502,116.5371,116.5842,125520.0
2019-04-22 11:10:00,123.67,123.75,123.65,123.74,120602.0,116.6031,116.6785,116.5842,116.6691,120602.0
2019-04-22 11:15:00,123.74,123.86,123.74,123.85,89891.0,116.6691,116.7822,116.6691,116.7728,89891.0
2019-04-22 11:20:00,123.86,123.91,123.83,123.9,190904.0,116.7822,116.8293,116.7539,116.8199,190904.0
2019-04-22 11:25:00,123.89,123.99,123.81,123.98,142808.0,116.8105,116.9048,116.7351,116.8953,142808.0
2019-04-22 11:30:00,123.98,124.0,123.92,123.92,161922.0,116.8953,116.9142,116.8388,116.8388,161922.0
2019-04-22 11:35:00,123.94,123.99,123.85,123.85,264759.0,116.8576,116.9048,116.7728,116.7728,264759.0
2019-04-22 11:40:00,123.86,123.9,123.83,123.87,99970.0,116.7822,116.8199,116.7539,116.7916,99970.0
2019-04-22 11:45:00,123.87,123.89,123.83,123.87,80460.0,116.7916,116.8105,116.7539,116.7916,80460.0
2019-04-22 11:50:00,123.88,123.88,123.78,123.78,117163.0,116.8011,116.8011,116.7068,116.7068,117163.0
2019-04-22 11:55:00,123.79,123.83,123.76,123.8,113510.0,116.7162,116.7539,116.6879,116.7256,113510.0
2019-04-22 12:00:00,123.79,123.79,123.71,123.73,61397.0,116.7162,116.7162,116.6408,116.6596,61397.0
2019-04-22 12:05:00,123.73,123.78,123.68,123.68,100730.0,116.6596,116.7068,116.6125,116.6125,100730.0
2019-04-22 12:10:00,123.68,123.82,123.66,123.75,159870.0,116.6125,116.7445,116.5936,116.6785,159870.0
2019-04-22 12:15:00,123.75,123.81,123.73,123.73,106409.0,116.6785,116.7351,116.6596,116.6596,106409.0
2019-04-22 12:20:00,123.73,123.73,123.6,123.65,142165.0,116.6596,116.6596,116.5371,116.5842,142165.0
2019-04-22 12:25:00,123.66,123.66,123.61,123.65,82749.0,116.5936,116.5936,116.5465,116.5842,82749.0
2019-04-22 12:30:00,123.65,123.76,123.63,123.75,133017.0,116.5842,116.6879,116.5653,116.6785,133017.0
2019-04-22 12:35:00,123.74,123.76,123.69,123.7,93145.0,116.6691,116.6879,116.6219,116.6313,93145.0
2019-04-22 12:40:00,123.7,123.73,123.64,123.67,67628.0,116.6313,116.6596,116.5748,116.6031,67628.0
2019-04-22 12:45:00,123.67,123.68,123.63,123.64,76354.0,116.6031,116.6125,116.5653,116.5748,76354.0
2019-04-22 12:50:00,123.64,123.65,123.58,123.59,52700.0,116.5748,116.5842,116.5182,116.5276,52700.0
2019-04-22 12:55:00,123.59,123.61,123.56,123.58,49064.0,116.5276,116.5465,116.4993,116.5182,49064.0
2019-04-22 13:00:00,123.58,123.62,123.53,123.55,111409.0,116.5182,116.5559,116.4711,116.4899,111409.0
2019-04-22 13:05:00,123.55,123.55,123.44,123.48,101171.0,116.4899,116.4899,116.3862,116.4239,101171.0
2019-04-22 13:10:00,123.49,123.56,123.47,123.49,63415.0,116.4333,116.4993,116.4145,116.4333,63415.0
2019-04-22 13:15:00,123.48,123.51,123.4,123.42,85006.0,116.4239,116.4522,116.3485,116.3673,85006.0
2019-04-22 13:20:00,123.43,123.51,123.43,123.5,93745.0,116.3768,116.4522,116.3768,116.4428,93745.0
2019-04-22 13:25:00,123.5,123.5,123.36,123.37,111872.0,116.4428,116.4428,116.3108,116.3202,111872.0
2019-04-22 13:30:00,123.37,123.45,123.36,123.43,134556.0,116.3202,116.3956,116.3108,116.3768,134556.0
2019-04-22 13:35:00,123.43,123.55,123.43,123.54,122796.0,116.3768,116.4899,116.3768,116.4805,122796.0
2019-04-22 13:40:00,123.53,123.61,123.51,123.54,153049.0,116.4711,116.5465,116.4522,116.4805,153049.0
2019-04-22 13:45:00,123.54,123.58,123.52,123.58,107597.0,116.4805,116.5182,116.4616,116.5182,107597.0
2019-04-22 13:50:00,123.59,123.67,123.58,123.65,79509.0,116.5276,116.6031,116.5182,116.5842,79509.0
2019-04-22 13:55:00,123.66,123.67,123.57,123.6,77167.0,116.5936,116.6031,116.5088,116.5371,77167.0
2019-04-22 14:00:00,123.61,123.65,123.5,123.51,78926.0,116.5465,116.5842,116.4428,116.4522,78926.0
2019-04-22 14:05:00,123.52,123.58,123.51,123.56,79594.0,116.4616,116.5182,116.4522,116.4993,79594.0
2019-04-22 14:10:00,123.56,123.64,123.55,123.64,73318.0,116.4993,116.5748,116.4899,116.5748,73318.0
2019-04-22 14:15:00,123.64,123.66,123.61,123.65,109971.0,116.5748,116.5936,116.5465,116.5842,109971.0
2019-04-22 14:20:00,123.64,123.69,123.61,123.67,80696.0,116.5748,116.6219,116.5465,116.6031,80696.0
2019-04-22 14:25:00,123.67,123.7,123.63,123.65,97701.0,116.6031,116.6313,116.5653,116.5842,97701.0
2019-04-22 14:30:00,123.65,123.66,123.59,123.61,72934.0,116.5842,116.5936,116.5276,116.5465,72934.0
2019-04-22 14:35:00,123.61,123.65,123.6,123.62,76598.0,116.5465,116.5842,116.5371,116.5559,76598.0
2019-04-22 14:40:00,123.62,123.63,123.54,123.57,96154.0,116.5559,116.5653,116.4805,116.5088,96154.0
2019-04-22 14:45:00,123.58,123.64,123.58,123.63,79723.0,116.5182,116.5748,116.5182,116.5653,79723.0
2019-04-22 14:50:00,123.62,123.67,123.61,123.67,69769.0,116.5559,116.6031,116.5465,116.6031,69769.0
2019-04-22 14:55:00,123.66,123.67,123.57,123.6,74807.0,116.5936,116.6031,116.5088,116.5371,74807.0
2019-04-22 15:00:00,123.6,123.61,123.55,123.55,64554.0,116.5371,116.5465,116.4899,116.4899,64554.0
2019-04-22 15:05:00,123.55,123.58,123.5,123.51,96317.0,116.4899,116.5182,116.4428,116.4522,96317.0
2019-04-22 15:10:00,123.51,123.55,123.5,123.52,94810.0,116.4522,116.4899,116.4428,116.4616,94810.0
2019-04-22 15:15:00,123.51,123.57,123.51,123.57,94333.0,116.4522,116.5088,116.4522,116.5088,94333.0
2019-04-22 15:20:00,123.57,123.58,123.53,123.56,117356.0,116.5088,116.5182,116.4711,116.4993,117356.0
2019-04-22 15:25:00,123.56,123.57,123.46,123.54,161154.0,116.4993,116.5088,116.4051,116.4805,161154.0
2019-04-22 15:30:00,123.54,123.65,123.5,123.53,260280.0,116.4805,116.5842,116.4428,116.4711,260280.0
2019-04-22 15:35:00,123.54,123.61,123.52,123.56,143042.0,116.4805,116.5465,116.4616,116.4993,143042.0
2019-04-22 15:40:00,123.57,123.62,123.56,123.59,153734.0,116.5088,116.5559,116.4993,116.5276,153734.0
2019-04-22 15:45:00,123.58,123.68,123.56,123.67,203762.0,116.5182,116.6125,116.4993,116.6031,203762.0
2019-04-22 15:50:00,123.67,123.71,123.58,123.64,361896.0,116.6031,116.6408,116.5182,116.5748,361896.0
2019-04-22 15:55:00,123.65,123.77,123.63,123.76,618889.0,116.5842,116.6973,116.5653,116.6879,618889.0
2019-04-23 09:30:00,124.17,124.23,123.83,124.07,886605.0,117.0745,117.1311,116.7539,116.9802,886605.0
2019-04-23 09:35:00,124.07,124.16,124.02,124.03,324308.0,116.9802,117.0651,116.9331,116.9425,324308.0
2019-04-23 09:40:00,124.02,124.4,124.01,124.4,434162.0,116.9331,117.2913,116.9236,117.2913,434162.0
2019-04-23 09:45:00,124.4,124.49,124.32,124.4,582341.0,117.2913,117.3762,117.2159,117.2913,582341.0
2019-04-23 09:50:00,124.41,124.73,124.39,124.66,360764.0,117.3008,117.6025,117.2819,117.5365,360764.0
2019-04-23 09:55:00,124.67,125.0,124.67,124.84,372874.0,117.5459,117.8571,117.5459,117.7062,372874.0
2019-04-23 10:00:00,124.85,125.22,124.8,125.19,571694.0,117.7156,118.0645,117.6685,118.0362,571694.0
2019-04-23 10:05:00,125.19,125.25,124.81,124.88,429895.0,118.0362,118.0928,117.6779,117.7439,429895.0
2019-04-23 10:10:00,124.88,124.95,124.73,124.77,349848.0,117.7439,117.8099,117.6025,117.6402,349848.0
2019-04-23 10:15:00,124.76,124.8,124.61,124.7,371035.0,117.6308,117.6685,117.4893,117.5742,371035.0
2019-04-23 10:20:00,124.71,124.73,124.48,124.63,303658.0,117.5836,117.6025,117.3668,117.5082,303658.0
2019-04-23 10:25:00,124.63,124.8,124.63,124.8,220827.0,117.5082,117.6685,117.5082,117.6685,220827.0
2019-04-23 10:30:00,124.79,124.82,124.6,124.63,209491.0,117.6591,117.6873,117.4799,117.5082,209491.0
2019-04-23 10:35:00,124.62,124.65,124.49,124.55,214611.0,117.4988,117.5271,117.3762,117.4328,214611.0
2019-04-23 10:40:00,124.56,124.71,124.51,124.71,185890.0,117.4422,117.5836,117.3951,117.5836,185890.0
2019-04-23 10:45:00,124.7,124.7,124.47,124.52,185846.0,117.5742,117.5742,117.3573,117.4045,185846.0
2019-04-23 10:50:00,124.53,124.53,124.37,124.43,210762.0,117.4139,117.4139,117.2631,117.3196,210762.0
2019-04-23 10:55:00,124.44,124.52,124.41,124.44,194099.0,117.3291,117.4045,117.3008,117.3291,194099.0
2019-04-23 11:00:00,124.45,124.46,124.19,124.27,309213.0,117.3385,117.3479,117.0933,117.1688,309213.0
2019-04-23 11:05:00,124.26,124.27,124.14,124.18,225063.0,117.1593,117.1688,117.0462,117.0839,225063.0
2019-04-23 11:10:00,124.17,124.29,124.12,124.27,210307.0,117.0745,117.1876,117.0273,117.1688,210307.0
2019-04-23 11:15:00,124.27,124.48,124.26,124.48,193766.0,117.1688,117.3668,117.1593,117.3668,193766.0
2019-04-23 11:20:00,124.48,124.72,124.47,124.68,250821.0,117.3668,117.5931,117.3573,117.5553,250821.0
2019-04-23 11:25:00,124.68,124.78,124.6,124.77,184715.0,117.5553,117.6496,117.4799,117.6402,184715.0
2019-04-23 11:30:00,124.76,124.84,124.73,124.75,203486.0,117.6308,117.7062,117.6025,117.6213,203486.0
2019-04-23 11:35:00,124.74,124.78,124.65,124.65,141184.0,117.6119,117.6496,117.5271,117.5271,141184.0
2019-04-23 11:40:00,124.65,124.71,124.57,124.69,137802.0,117.5271,117.5836,117.4516,117.5648,137802.0
2019-04-23 11:45:00,124.69,124.76,124.66,124.76,111575.0,117.5648,117.6308,117.5365,117.6308,111575.0
2019-04-23 11:50:00,124.76,124.84,124.73,124.84,200753.0,117.6308,117.7062,117.6025,117.7062,200753.0
2019-04-23 11:55:00,124.84,124.88,124.79,124.84,145377.0,117.7062,117.7439,117.6591,117.7062,145377.0
2019-04-23 12:00:00,124.84,124.96,124.77,124.96,296140.0,117.7062,117.8193,117.6402,117.8193,296140.0
2019-04-23 12:05:00,124.96,125.02,124.92,124.97,268295.0,117.8193,117.8759,117.7816,117.8288,268295.0
2019-04-23 12:10:00,124.97,125.03,124.94,124.97,140977.0,117.8288,117.8853,117.8005,117.8288,140977.0
2019-04-23 12:15:00,124.97,125.0,124.94,124.95,123293.0,117.8288,117.8571,117.8005,117.8099,123293.0
2019-04-23 12:20:00,124.95,124.96,124.78,124.82,160749.0,117.8099,117.8193,117.6496,117.6873,160749.0
2019-04-23 12:25:00,124.82,124.89,124.79,124.87,103934.0,117.6873,117.7533,117.6591,117.7345,103934.0
2019-04-23 12:30:00,124.86,124.87,124.78,124.79,110428.0,117.7251,117.7345,117.6496,117.6591,110428.0
2019-04-23 12:35:00,124.78,124.93,124.78,124.9,127307.0,117.6496,117.7911,117.6496,117.7628,127307.0
2019-04-23 12:40:00,124.9,124.93,124.83,124.87,93338.0,117.7628,117.7911,117.6968,117.7345,93338.0
2019-04-23 12:45:00,124.86,124.99,124.86,124.97,123215.0,117.7251,117.8476,117.7251,117.8288,123215.0
2019-04-23 12:50:00,124.97,125.04,124.93,125.03,143864.0,117.8288,117.8948,117.7911,117.8853,143864.0
2019-04-23 12:55:00,125.03,125.04,124.95,125.03,111331.0,117.8853,117.8948,117.8099,117.8853,111331.0
2019-04-23 13:00:00,125.03,125.07,124.95,124.98,141250.0,117.8853,117.9231,117.8099,117.8382,141250.0
2019-04-23 13:05:00,124.99,125.01,124.94,124.98,136030.0,117.8476,117.8665,117.8005,117.8382,136030.0
2019-04-23 13:10:00,124.97,125.04,124.94,124.98,137492.0,117.8288,117.8948,117.8005,117.8382,137492.0
2019-04-23 13:15:00,124.98,125.05,124.98,125.03,85232.0,117.8382,117.9042,117.8382,117.8853,85232.0
2019-04-23 13:20:00,125.03,125.04,124.94,124.95,121104.0,117.8853,117.8948,117.8005,117.8099,121104.0
2019-04-23 13:25:00,124.95,124.99,124.94,124.94,121157.0,117.8099,117.8476,117.8005,117.8005,121157.0
2019-04-23 13:30:00,124.94,124.99,124.89,124.91,159270.0,117.8005,117.8476,117.7533,117.7722,159270.0
2019-04-23 13:35:00,124.91,124.96,124.89,124.95,139132.0,117.7722,117.8193,117.7533,117.8099,139132.0
2019-04-23 13:40:00,124.96,124.97,124.92,124.95,78607.0,117.8193,117.8288,117.7816,117.8099,78607.0
2019-04-23 13:45:00,124.95,124.97,124.93,124.96,120905.0,117.8099,117.8288,117.7911,117.8193,120905.0
2019-04-23 13:50:00,124.96,124.98,124.9,124.91,102166.0,117.8193,117.8382,117.7628,117.7722,102166.0
2019-04-23 13:55:00,124.92,124.96,124.91,124.94,111357.0,117.7816,117.8193,117.7722,117.8005,111357.0
2019-04-23 14:00:00,124.93,124.95,124.88,124.95,121609.0,117.7911,117.8099,117.7439,117.8099,121609.0
2019-04-23 14:05:00,124.94,125.0,124.93,124.99,75429.0,117.8005,117.8571,117.7911,117.8476,75429.0
2019-04-23 14:10:00,124.99,125.03,124.98,125.02,143610.0,117.8476,117.8853,117.8382,117.8759,143610.0
2019-04-23 14:15:00,125.02,125.09,125.0,125.07,117107.0,117.8759,117.9419,117.8571,117.9231,117107.0
2019-04-23 14:20:00,125.08,125.08,125.01,125.06,81744.0,117.9325,117.9325,117.8665,117.9136,81744.0
2019-04-23 14:25:00,125.06,125.1,125.02,125.03,111786.0,117.9136,117.9513,117.8759,117.8853,111786.0
2019-04-23 14:30:00,125.03,125.12,125.02,125.1,169650.0,117.8853,117.9702,117.8759,117.9513,169650.0
2019-04-23 14:35:00,125.1,125.14,125.08,125.1,126376.0,117.9513,117.9891,117.9325,117.9513,126376.0
2019-04-23 14:40:00,125.1,125.19,125.09,125.19,117806.0,117.9513,118.0362,117.9419,118.0362,117806.0
2019-04-23 14:45:00,125.19,125.22,125.17,125.19,107654.0,118.0362,118.0645,118.0173,118.0362,107654.0
2019-04-23 14:50:00,125.18,125.27,125.17,125.27,157151.0,118.0268,118.1116,118.0173,118.1116,157151.0
2019-04-23 14:55:00,125.27,125.38,125.27,125.34,247964.0,118.1116,118.2153,118.1116,118.1776,247964.0
2019-04-23 15:00:00,125.34,125.38,125.29,125.36,236552.0,118.1776,118.2153,118.1305,118.1965,236552.0
2019-04-23 15:05:00,125.35,125.45,125.35,125.39,287659.0,118.1871,118.2813,118.1871,118.2248,287659.0
2019-04-23 15:10:00,125.4,125.4,125.3,125.32,163940.0,118.2342,118.2342,118.1399,118.1588,163940.0
2019-04-23 15:15:00,125.32,125.36,125.28,125.36,156212.0,118.1588,118.1965,118.1211,118.1965,156212.0
2019-04-23 15:20:00,125.36,125.42,125.3,125.41,171540.0,118.1965,118.2531,118.1399,118.2436,171540.0
2019-04-23 15:25:00,125.42,125.5,125.38,125.49,202662.0,118.2531,118.3285,118.2153,118.3191,202662.0
2019-04-23 15:30:00,125.49,125.5,125.35,125.37,231375.0,118.3191,118.3285,118.1871,118.2059,231375.0
2019-04-23 15:35:00,125.38,125.38,125.27,125.34,250278.0,118.2153,118.2153,118.1116,118.1776,250278.0
2019-04-23 15:40:00,125.34,125.34,125.23,125.26,308954.0,118.1776,118.1776,118.0739,118.1022,308954.0
2019-04-23 15:45:00,125.26,125.26,125.18,125.23,253953.0,118.1022,118.1022,118.0268,118.0739,253953.0
2019-04-23 15:50:00,125.23,125.36,125.23,125.35,369282.0,118.0739,118.1965,118.0739,118.1871,369282.0
2019-04-23 15:55:00,125.36,125.58,125.32,125.44,1039272.0,118.1965,118.4039,118.1588,118.2719,1039272.0
2019-04-24 09:30:00,125.82,125.85,125.17,125.24,1117815.0,118.6302,118.6585,118.0173,118.0833,1117815.0
2019-04-24 09:35:00,125.23,125.24,124.96,125.06,602413.0,118.0739,118.0833,117.8193,117.9136,602413.0
2019-04-24 09:40:00,125.06,125.19,124.91,124.98,625968.0,117.9136,118.0362,117.7722,117.8382,625968.0
2019-04-24 09:45:00,124.99,125.01,124.52,124.73,783779.0,117.8476,117.8665,117.4045,117.6025,783779.0
2019-04-24 09:50:00,124.74,124.89,124.64,124.88,400358.0,117.6119,117.7533,117.5176,117.7439,400358.0
2019-04-24 09:55:00,124.89,124.9,124.68,124.85,383265.0,117.7533,117.7628,117.5553,117.7156,383265.0
2019-04-24 10:00:00,124.85,124.85,124.7,124.83,359314.0,117.7156,117.7156,117.5742,117.6968,359314.0
2019-04-24 10:05:00,124.85,125.02,124.84,124.88,321694.0,117.7156,117.8759,117.7062,117.7439,321694.0
2019-04-24 10:10:00,124.88,125.1,124.86,125.07,215325.0,117.7439,117.9513,117.7251,117.9231,215325.0
2019-04-24 10:15:00,125.08,125.15,124.99,125.05,279374.0,117.9325,117.9985,117.8476,117.9042,279374.0
2019-04-24 10:20:00,125.04,125.24,125.0,125.16,320475.0,117.8948,118.0833,117.8571,118.0079,320475.0
2019-04-24 10:25:00,125.19,125.3,125.14,125.21,243724.0,118.0362,118.1399,117.9891,118.0551,243724.0
2019-04-24 10:30:00,125.22,125.39,125.11,125.35,414260.0,118.0645,118.2248,117.9608,118.1871,414260.0
2019-04-24 10:35:00,125.35,125.42,125.15,125.15,225766.0,118.1871,118.2531,117.9985,117.9985,225766.0
2019-04-24 10:40:00,125.15,125.19,125.03,125.03,176341.0,117.9985,118.0362,117.8853,117.8853,176341.0
2019-04-24 10:45:00,125.04,125.06,124.93,124.95,277558.0,117.8948,117.9136,117.7911,117.8099,277558.0
2019-04-24 10:50:00,124.95,125.0,124.9,124.98,181814.0,117.8099,117.8571,117.7628,117.8382,181814.0
2019-04-24 10:55:00,124.98,125.18,124.95,125.17,341877.0,117.8382,118.0268,117.8099,118.0173,341877.0
2019-04-24 11:00:00,125.18,125.25,125.16,125.24,308130.0,118.0268,118.0928,118.0079,118.0833,308130.0
2019-04-24 11:05:00,125.23,125.25,125.09,125.11,297312.0,118.0739,118.0928,117.9419,117.9608,297312.0
2019-04-24 11:10:00,125.12,125.15,124.98,125.12,217871.0,117.9702,117.9985,117.8382,117.9702,217871.0
2019-04-24 11:15:00,125.12,125.19,125.08,125.1,184875.0,117.9702,118.0362,117.9325,117.9513,184875.0
2019-04-24 11:20:00,125.1,125.1,125.0,125.0,168707.0,117.9513,117.9513,117.8571,117.8571,168707.0
2019-04-24 11:25:00,125.0,125.05,124.93,124.95,273480.0,117.8571,117.9042,117.7911,117.8099,273480.0
2019-04-24 11:30:00,124.95,125.13,124.95,125.08,185037.0,117.8099,117.9796,117.8099,117.9325,185037.0
2019-04-24 11:35:00,125.09,125.14,125.06,125.06,158776.0,117.9419,117.9891,117.9136,117.9136,158776.0
2019-04-24 11:40:00,125.06,125.08,124.93,124.93,178031.0,117.9136,117.9325,117.7911,117.7911,178031.0
2019-04-24 11:45:00,124.93,124.97,124.91,124.92,151077.0,117.7911,117.8288,117.7722,117.7816,151077.0
2019-04-24 11:50:00,124.92,124.95,124.87,124.94,136606.0,117.7816,117.8099,117.7345,117.8005,136606.0
2019-04-24 11:55:00,124.95,124.99,124.9,124.94,120056.0,117.8099,117.8476,117.7628,117.8005,120056.0
2019-04-24 12:00:00,124.94,124.97,124.88,124.9,120793.0,117.8005,117.8288,117.7439,117.7628,120793.0
2019-04-24 12:05:00,124.9,124.92,124.86,124.91,120409.0,117.7628,117.7816,117.7251,117.7722,120409.0
2019-04-24 12:10:00,124.91,124.99,124.9,124.96,114776.0,117.7722,117.8476,117.7628,117.8193,114776.0
2019-04-24 12:15:00,124.96,124.98,124.9,124.98,127617.0,117.8193,117.8382,117.7628,117.8382,127617.0
2019-04-24 12:20:00,124.97,125.03,124.91,125.02,180462.0,117.8288,117.8853,117.7722,117.8759,180462.0
2019-04-24 12:25:00,125.01,125.11,125.01,125.08,155998.0,117.8665,117.9608,117.8665,117.9325,155998.0
2019-04-24 12:30:00,125.08,125.09,125.0,125.05,115949.0,117.9325,117.9419,117.8571,117.9042,115949.0
2019-04-24 12:35:00,125.05,125.17,125.03,125.13,295038.0,117.9042,118.0173,117.8853,117.9796,295038.0
2019-04-24 12:40:00,125.12,125.19,125.02,125.06,140888.0,117.9702,118.0362,117.8759,117.9136,140888.0
2019-04-24 12:45:00,125.07,125.14,125.04,125.1,111731.0,117.9231,117.9891,117.8948,117.9513,111731.0
2019-04-24 12:50:00,125.09,125.14,125.01,125.03,128447.0,117.9419,117.9891,117.8665,117.8853,128447.0
2019-04-24 12:55:00,125.03,125.05,124.97,125.04,118654.0,117.8853,117.9042,117.8288,117.8948,118654.0
2019-04-24 13:00:00,125.04,125.15,125.0,125.15,105184.0,117.8948,117.9985,117.8571,117.9985,105184.0
2019-04-24 13:05:00,125.14,125.16,125.07,125.1,116696.0,117.9891,118.0079,117.9231,117.9513,116696.0
2019-04-24 13:10:00,125.1,125.13,124.99,125.0,110553.0,117.9513,117.9796,117.8476,117.8571,110553.0
2019-04-24 13:15:00,124.99,125.11,124.99,125.08,105960.0,117.8476,117.9608,117.8476,117.9325,105960.0
2019-04-24 13:20:00,125.09,125.16,125.07,125.14,90622.0,117.9419,118.0079,117.9231,117.9891,90622.0
2019-04-24 13:25:00,125.14,125.16,125.09,125.14,77006.0,117.9891,118.0079,117.9419,117.9891,77006.0
2019-04-24 13:30:00,125.15,125.17,125.08,125.09,81081.0,117.9985,118.0173,117.9325,117.9419,81081.0
2019-04-24 13:35:00,125.1,125.17,125.08,125.13,83903.0,117.9513,118.0173,117.9325,117.9796,83903.0
2019-04-24 13:40:00,125.13,125.15,125.04,125.1,91868.0,117.9796,117.9985,117.8948,117.9513,91868.0
2019-04-24 13:45:00,125.11,125.14,125.06,125.08,86531.0,117.9608,117.9891,117.9136,117.9325,86531.0
2019-04-24 13:50:00,125.08,125.14,125.05,125.13,114523.0,117.9325,117.9891,117.9042,117.9796,114523.0
2019-04-24 13:55:00,125.13,125.14,125.04,125.07,125087.0,117.9796,117.9891,117.8948,117.9231,125087.0
2019-04-24 14:00:00,125.06,125.11,125.03,125.08,134870.0,117.9136,117.9608,117.8853,117.9325,134870.0
2019-04-24 14:05:00,125.09,125.11,125.04,125.05,130436.0,117.9419,117.9608,117.8948,117.9042,130436.0
2019-04-24 14:10:00,125.05,125.06,125.03,125.04,106867.0,117.9042,117.9136,117.8853,117.8948,106867.0
2019-04-24 14:15:00,125.05,125.15,125.0,125.13,196431.0,117.9042,117.9985,117.8571,117.9796,196431.0
2019-04-24 14:20:00,125.14,125.22,125.13,125.17,139167.0,117.9891,118.0645,117.9796,118.0173,139167.0
2019-04-24 14:25:00,125.16,125.19,125.08,125.1,201761.0,118.0079,118.0362,117.9325,117.9513,201761.0
2019-04-24 14:30:00,125.09,125.1,125.01,125.08,154589.0,117.9419,117.9513,117.8665,117.9325,154589.0
2019-04-24 14:35:00,125.08,125.14,125.02,125.12,136558.0,117.9325,117.9891,117.8759,117.9702,136558.0
2019-04-24 14:40:00,125.12,125.21,125.08,125.13,165212.0,117.9702,118.0551,117.9325,117.9796,165212.0
2019-04-24 14:45:00,125.14,125.25,125.13,125.24,138135.0,117.9891,118.0928,117.9796,118.0833,138135.0
2019-04-24 14:50:00,125.25,125.28,125.2,125.23,150110.0,118.0928,118.1211,118.0456,118.0739,150110.0
2019-04-24 14:55:00,125.23,125.25,125.16,125.23,133582.0,118.0739,118.0928,118.0079,118.0739,133582.0
2019-04-24 15:00:00,125.23,125.25,125.17,125.2,172651.0,118.0739,118.0928,118.0173,118.0456,172651.0
2019-04-24 15:05:00,125.2,125.34,125.19,125.34,253500.0,118.0456,118.1776,118.0362,118.1776,253500.0
2019-04-24 15:10:00,125.33,125.42,125.31,125.36,297856.0,118.1682,118.2531,118.1493,118.1965,297856.0
2019-04-24 15:15:00,125.36,125.37,125.24,125.28,232533.0,118.1965,118.2059,118.0833,118.1211,232533.0
2019-04-24 15:20:00,125.28,125.38,125.24,125.36,244306.0,118.1211,118.2153,118.0833,118.1965,244306.0
2019-04-24 15:25:00,125.36,125.39,125.31,125.37,223096.0,118.1965,118.2248,118.1493,118.2059,223096.0
2019-04-24 15:30:00,125.38,125.46,125.37,125.44,419278.0,118.2153,118.2908,118.2059,118.2719,419278.0
2019-04-24 15:35:00,125.43,125.44,125.32,125.33,285797.0,118.2625,118.2719,118.1588,118.1682,285797.0
2019-04-24 15:40:00,125.33,125.36,125.23,125.34,317669.0,118.1682,118.1965,118.0739,118.1776,317669.0
2019-04-24 15:45:00,125.34,125.35,125.27,125.32,302103.0,118.1776,118.1871,118.1116,118.1588,302103.0
2019-04-24 15:50:00,125.32,125.39,125.24,125.27,702039.0,118.1588,118.2248,118.0833,118.1116,702039.0
2019-04-24 15:55:00,125.27,125.27,125.0,125.09,1379434.0,118.1116,118.1116,117.8571,117.9419,1379434.0
2019-04-25 09:30:00,130.04,131.37,129.74,129.8,3727009.0,122.6091,123.8631,122.3262,122.3828,3727009.0
2019-04-25 09:35:00,129.78,130.24,129.07,129.59,1662181.0,122.3639,122.7976,121.6945,122.1848,1662181.0
2019-04-25 09:40:00,129.58,129.96,129.34,129.94,1161263.0,122.1753,122.5336,121.9491,122.5148,1161263.0
2019-04-25 09:45:00,129.93,130.29,129.84,130.05,981251.0,122.5053,122.8448,122.4205,122.6185,981251.0
2019-04-25 09:50:00,130.05,130.56,130.05,130.51,1057733.0,122.6185,123.0993,122.6185,123.0522,1057733.0
2019-04-25 09:55:00,130.52,130.57,130.05,130.14,697199.0,123.0616,123.1088,122.6185,122.7033,697199.0
2019-04-25 10:00:00,130.13,130.34,129.96,130.05,717581.0,122.6939,122.8919,122.5336,122.6185,717581.0
2019-04-25 10:05:00,130.05,130.09,129.57,129.73,862611.0,122.6185,122.6562,122.1659,122.3168,862611.0
2019-04-25 10:10:00,129.73,129.93,129.42,129.46,789386.0,122.3168,122.5053,122.0245,122.0622,789386.0
2019-04-25 10:15:00,129.45,129.65,128.93,129.31,869866.0,122.0528,122.2413,121.5625,121.9208,869866.0
2019-04-25 10:20:00,129.32,129.36,128.83,129.24,976629.0,121.9302,121.9679,121.4682,121.8548,976629.0
2019-04-25 10:25:00,129.23,129.63,129.21,129.55,672484.0,121.8453,122.2225,121.8265,122.1471,672484.0
2019-04-25 10:30:00,129.54,129.68,129.35,129.39,388774.0,122.1376,122.2696,121.9585,121.9962,388774.0
2019-04-25 10:35:00,129.38,129.51,129.12,129.49,472672.0,121.9868,122.1093,121.7416,122.0905,472672.0
2019-04-25 10:40:00,129.49,129.88,129.44,129.7,455120.0,122.0905,122.4582,122.0433,122.2885,455120.0
2019-04-25 10:45:00,129.7,129.86,129.61,129.74,249332.0,122.2885,122.4393,122.2036,122.3262,249332.0
2019-04-25 10:50:00,129.73,129.76,129.61,129.62,295489.0,122.3168,122.3451,122.2036,122.2131,295489.0
2019-04-25 10:55:00,129.62,129.96,129.53,129.88,332831.0,122.2131,122.5336,122.1282,122.4582,332831.0
2019-04-25 11:00:00,129.87,129.96,129.78,129.92,368648.0,122.4488,122.5336,122.3639,122.4959,368648.0
2019-04-25 11:05:00,129.93,129.94,129.63,129.72,317754.0,122.5053,122.5148,122.2225,122.3073,317754.0
2019-04-25 11:10:00,129.7,129.8,129.6,129.77,261883.0,122.2885,122.3828,122.1942,122.3545,261883.0
2019-04-25 11:15:00,129.78,129.8,129.48,129.49,295098.0,122.3639,122.3828,122.0811,122.0905,295098.0
2019-04-25 11:20:00,129.5,129.69,129.42,129.67,289912.0,122.0999,122.2791,122.0245,122.2602,289912.0
2019-04-25 11:25:00,129.69,129.97,129.66,129.88,357874.0,122.2791,122.5431,122.2508,122.4582,357874.0
2019-04-25 11:30:00,129.88,129.97,129.77,129.8,225261.0,122.4582,122.5431,122.3545,122.3828,225261.0
2019-04-25 11:35:00,129.81,130.18,129.8,130.01,490222.0,122.3922,122.7411,122.3828,122.5808,490222.0
2019-04-25 11:40:00,130.01,130.08,129.74,130.04,312106.0,122.5808,122.6468,122.3262,122.6091,312106.0
2019-04-25 11:45:00,130.03,130.07,129.78,129.86,196658.0,122.5996,122.6373,122.3639,122.4393,196658.0
2019-04-25 11:50:00,129.85,129.89,129.78,129.86,160215.0,122.4299,122.4676,122.3639,122.4393,160215.0
2019-04-25 11:55:00,129.86,129.94,129.66,129.67,221847.0,122.4393,122.5148,122.2508,122.2602,221847.0
2019-04-25 12:00:00,129.67,129.79,129.61,129.75,299228.0,122.2602,122.3733,122.2036,122.3356,299228.0
2019-04-25 12:05:00,129.75,129.82,129.73,129.77,231018.0,122.3356,122.4016,122.3168,122.3545,231018.0
2019-04-25 12:10:00,129.77,129.82,129.65,129.72,236125.0,122.3545,122.4016,122.2413,122.3073,236125.0
2019-04-25 12:15:00,129.72,129.76,129.64,129.74,137256.0,122.3073,122.3451,122.2319,122.3262,137256.0
2019-04-25 12:20:00,129.73,129.76,129.66,129.72,145344.0,122.3168,122.3451,122.2508,122.3073,145344.0
2019-04-25 12:25:00,129.73,129.75,129.58,129.59,129536.0,122.3168,122.3356,122.1753,122.1848,129536.0
2019-04-25 12:30:00,129.58,129.69,129.56,129.69,118014.0,122.1753,122.2791,122.1565,122.2791,118014.0
2019-04-25 12:35:00,129.68,129.7,129.5,129.61,262360.0,122.2696,122.2885,122.0999,122.2036,262360.0
2019-04-25 12:40:00,129.61,129.61,129.42,129.43,138860.0,122.2036,122.2036,122.0245,122.0339,138860.0
2019-04-25 12:45:00,129.42,129.59,129.32,129.54,157858.0,122.0245,122.1848,121.9302,122.1376,157858.0
2019-04-25 12:50:00,129.55,129.58,129.25,129.28,206088.0,122.1471,122.1753,121.8642,121.8925,206088.0
2019-04-25 12:55:00,129.28,129.31,129.14,129.28,192418.0,121.8925,121.9208,121.7605,121.8925,192418.0
2019-04-25 13:00:00,129.28,129.29,129.08,129.17,201632.0,121.8925,121.9019,121.7039,121.7888,201632.0
2019-04-25 13:05:00,129.17,129.28,129.11,129.23,154493.0,121.7888,121.8925,121.7322,121.8453,154493.0
2019-04-25 13:10:00,129.23,129.27,129.18,129.26,130997.0,121.8453,121.8831,121.7982,121.8736,130997.0
2019-04-25 13:15:00,129.26,129.36,129.18,129.35,132637.0,121.8736,121.9679,121.7982,121.9585,132637.0
2019-04-25 13:20:00,129.35,129.36,129.23,129.26,121670.0,121.9585,121.9679,121.8453,121.8736,121670.0
2019-04-25 13:25:00,129.26,129.3,129.15,129.21,132389.0,121.8736,121.9113,121.7699,121.8265,132389.0
2019-04-25 13:30:00,129.21,129.21,129.13,129.2,100920.0,121.8265,121.8265,121.7511,121.8171,100920.0
2019-04-25 13:35:00,129.21,129.23,129.13,129.21,98144.0,121.8265,121.8453,121.7511,121.8265,98144.0
2019-04-25 13:40:00,129.21,129.36,129.15,129.35,213502.0,121.8265,121.9679,121.7699,121.9585,213502.0
2019-04-25 13:45:00,129.34,129.37,129.29,129.29,112488.0,121.9491,121.9773,121.9019,121.9019,112488.0
2019-04-25 13:50:00,129.29,129.34,129.27,129.32,82176.0,121.9019,121.9491,121.8831,121.9302,82176.0
2019-04-25 13:55:00,129.32,129.48,129.29,129.47,139284.0,121.9302,122.0811,121.9019,122.0716,139284.0
2019-04-25 14:00:00,129.48,129.71,129.47,129.69,169681.0,122.0811,122.2979,122.0716,122.2791,169681.0
2019-04-25 14:05:00,129.7,129.77,129.69,129.77,145171.0,122.2885,122.3545,122.2791,122.3545,145171.0
2019-04-25 14:10:00,129.76,129.82,129.72,129.74,132275.0,122.3451,122.4016,122.3073,122.3262,132275.0
2019-04-25 14:15:00,129.74,129.76,129.7,129.7,157693.0,122.3262,122.3451,122.2885,122.2885,157693.0
2019-04-25 14:20:00,129.7,129.71,129.47,129.47,216197.0,122.2885,122.2979,122.0716,122.0716,216197.0
2019-04-25 14:25:00,129.47,129.6,129.43,129.58,163267.0,122.0716,122.1942,122.0339,122.1753,163267.0
2019-04-25 14:30:00,129.58,129.75,129.54,129.74,197918.0,122.1753,122.3356,122.1376,122.3262,197918.0
2019-04-25 14:35:00,129.73,129.78,129.66,129.71,159844.0,122.3168,122.3639,122.2508,122.2979,159844.0
2019-04-25 14:40:00,129.71,129.84,129.68,129.81,186115.0,122.2979,122.4205,122.2696,122.3922,186115.0
2019-04-25 14:45:00,129.81,129.81,129.65,129.75,292507.0,122.3922,122.3922,122.2413,122.3356,292507.0
2019-04-25 14:50:00,129.75,129.88,129.73,129.83,296189.0,122.3356,122.4582,122.3168,122.4111,296189.0
2019-04-25 14:55:00,129.82,129.89,129.8,129.81,228456.0,122.4016,122.4676,122.3828,122.3922,228456.0
2019-04-25 15:00:00,129.81,129.82,129.59,129.61,172592.0,122.3922,122.4016,122.1848,122.2036,172592.0
2019-04-25 15:05:00,129.61,129.62,129.48,129.48,210665.0,122.2036,122.2131,122.0811,122.0811,210665.0
2019-04-25 15:10:00,129.48,129.57,129.38,129.51,211939.0,122.0811,122.1659,121.9868,122.1093,211939.0
2019-04-25 15:15:00,129.5,129.61,129.48,129.56,215597.0,122.0999,122.2036,122.0811,122.1565,215597.0
2019-04-25 15:20:00,129.53,129.57,129.36,129.44,222119.0,122.1282,122.1659,121.9679,122.0433,222119.0
2019-04-25 15:25:00,129.44,129.51,129.4,129.5,170815.0,122.0433,122.1093,122.0056,122.0999,170815.0
2019-04-25 15:30:00,129.5,129.58,129.42,129.48,278265.0,122.0999,122.1753,122.0245,122.0811,278265.0
2019-04-25 15:35:00,129.48,129.48,129.25,129.44,295466.0,122.0811,122.0811,121.8642,122.0433,295466.0
2019-04-25 15:40:00,129.44,129.54,129.41,129.53,259191.0,122.0433,122.1376,122.0151,122.1282,259191.0
2019-04-25 15:45:00,129.53,129.6,129.45,129.46,378902.0,122.1282,122.1942,122.0528,122.0622,378902.0
2019-04-25 15:50:00,129.46,129.56,129.4,129.44,413523.0,122.0622,122.1565,122.0056,122.0433,413523.0
2019-04-25 15:55:00,129.44,129.51,129.08,129.08,964257.0,122.0433,122.1093,121.7039,121.7039,964257.0
2019-04-26 09:30:00,129.74,130.52,129.58,129.83,1918451.0,122.3262,123.0616,122.1753,122.4111,1918451.0
2019-04-26 09:35:00,129.83,130.16,129.44,129.64,715744.0,122.4111,122.7222,122.0433,122.2319,715744.0
2019-04-26 09:40:00,129.65,129.88,129.33,129.57,462673.0,122.2413,122.4582,121.9396,122.1659,462673.0
2019-04-26 09:45:00,129.57,129.72,129.36,129.72,373224.0,122.1659,122.3073,121.9679,122.3073,373224.0
2019-04-26 09:50:00,129.73,129.8,129.16,129.16,422485.0,122.3168,122.3828,121.7793,121.7793,422485.0
2019-04-26 09:55:00,129.16,129.36,129.08,129.3,350932.0,121.7793,121.9679,121.7039,121.9113,350932.0
2019-04-26 10:00:00,129.31,129.36,129.02,129.25,418189.0,121.9208,121.9679,121.6473,121.8642,418189.0
2019-04-26 10:05:00,129.25,129.36,129.2,129.26,198731.0,121.8642,121.9679,121.8171,121.8736,198731.0
2019-04-26 10:10:00,129.26,129.34,129.1,129.2,185528.0,121.8736,121.9491,121.7228,121.8171,185528.0
2019-04-26 10:15:00,129.19,129.28,129.08,129.13,239476.0,121.8076,121.8925,121.7039,121.7511,239476.0
2019-04-26 10:20:00,129.14,129.28,129.11,129.27,227654.0,121.7605,121.8925,121.7322,121.8831,227654.0
2019-04-26 10:25:00,129.27,129.35,129.18,129.34,183453.0,121.8831,121.9585,121.7982,121.9491,183453.0
2019-04-26 10:30:00,129.34,129.42,129.3,129.4,334144.0,121.9491,122.0245,121.9113,122.0056,334144.0
2019-04-26 10:35:00,129.4,129.44,129.34,129.37,265688.0,122.0056,122.0433,121.9491,121.9773,265688.0
2019-04-26 10:40:00,129.36,129.4,129.17,129.4,353128.0,121.9679,122.0056,121.7888,122.0056,353128.0
2019-04-26 10:45:00,129.4,129.42,129.28,129.39,216086.0,122.0056,122.0245,121.8925,121.9962,216086.0
2019-04-26 10:50:00,129.39,129.63,129.32,129.52,265325.0,121.9962,122.2225,121.9302,122.1188,265325.0
2019-04-26 10:55:00,129.52,129.57,129.44,129.45,155583.0,122.1188,122.1659,122.0433,122.0528,155583.0
2019-04-26 11:00:00,129.46,129.47,129.23,129.28,193250.0,122.0622,122.0716,121.8453,121.8925,193250.0
2019-04-26 11:05:00,129.27,129.58,129.25,129.55,225866.0,121.8831,122.1753,121.8642,122.1471,225866.0
2019-04-26 11:10:00,129.55,129.73,129.55,129.63,215407.0,122.1471,122.3168,122.1471,122.2225,215407.0
2019-04-26 11:15:00,129.62,129.69,129.54,129.57,170047.0,122.2131,122.2791,122.1376,122.1659,170047.0
2019-04-26 11:20:00,129.56,129.6,129.47,129.47,159436.0,122.1565,122.1942,122.0716,122.0716,159436.0
2019-04-26 11:25:00,129.47,129.63,129.47,129.6,147967.0,122.0716,122.2225,122.0716,122.1942,147967.0
2019-04-26 11:30:00,129.59,129.61,129.51,129.53,109846.0,122.1848,122.2036,122.1093,122.1282,109846.0
2019-04-26 11:35:00,129.54,129.65,129.53,129.65,127693.0,122.1376,122.2413,122.1282,122.2413,127693.0
2019-04-26 11:40:00,129.64,129.81,129.64,129.81,174364.0,122.2319,122.3922,122.2319,122.3922,174364.0
2019-04-26 11:45:00,129.81,129.85,129.76,129.84,185738.0,122.3922,122.4299,122.3451,122.4205,185738.0
2019-04-26 11:50:00,129.84,130.04,129.82,129.91,360306.0,122.4205,122.6091,122.4016,122.4865,360306.0
2019-04-26 11:55:00,129.9,129.92,129.71,129.78,213105.0,122.4771,122.4959,122.2979,122.3639,213105.0
2019-04-26 12:00:00,129.78,129.83,129.73,129.81,145314.0,122.3639,122.4111,122.3168,122.3922,145314.0
2019-04-26 12:05:00,129.82,129.99,129.81,129.92,164617.0,122.4016,122.5619,122.3922,122.4959,164617.0
2019-04-26 12:10:00,129.92,130.02,129.9,130.02,197501.0,122.4959,122.5902,122.4771,122.5902,197501.0
2019-04-26 12:15:00,130.01,130.03,129.88,129.89,165180.0,122.5808,122.5996,122.4582,122.4676,165180.0
2019-04-26 12:20:00,129.87,129.94,129.84,129.93,110253.0,122.4488,122.5148,122.4205,122.5053,110253.0
2019-04-26 12:25:00,129.93,129.94,129.88,129.9,92793.0,122.5053,122.5148,122.4582,122.4771,92793.0
2019-04-26 12:30:00,129.9,129.98,129.88,129.94,160744.0,122.4771,122.5525,122.4582,122.5148,160744.0
2019-04-26 12:35:00,129.95,129.95,129.79,129.8,103669.0,122.5242,122.5242,122.3733,122.3828,103669.0
2019-04-26 12:40:00,129.79,129.88,129.79,129.86,88088.0,122.3733,122.4582,122.3733,122.4393,88088.0
2019-04-26 12:45:00,129.87,129.87,129.79,129.84,117171.0,122.4488,122.4488,122.3733,122.4205,117171.0
2019-04-26 12:50:00,129.84,129.86,129.79,129.84,62464.0,122.4205,122.4393,122.3733,122.4205,62464.0
2019-04-26 12:55:00,129.83,129.84,129.66,129.68,101569.0,122.4111,122.4205,122.2508,122.2696,101569.0
2019-04-26 13:00:00,129.68,129.7,129.62,129.64,99016.0,122.2696,122.2885,122.2131,122.2319,99016.0
2019-04-26 13:05:00,129.64,129.68,129.58,129.63,95665.0,122.2319,122.2696,122.1753,122.2225,95665.0
2019-04-26 13:10:00,129.63,129.63,129.52,129.62,114090.0,122.2225,122.2225,122.1188,122.2131,114090.0
2019-04-26 13:15:00,129.63,129.7,129.6,129.68,113033.0,122.2225,122.2885,122.1942,122.2696,113033.0
2019-04-26 13:20:00,129.68,129.7,129.57,129.63,98731.0,122.2696,122.2885,122.1659,122.2225,98731.0
2019-04-26 13:25:00,129.64,129.7,129.61,129.68,86130.0,122.2319,122.2885,122.2036,122.2696,86130.0
2019-04-26 13:30:00,129.69,129.72,129.62,129.63,115288.0,122.2791,122.3073,122.2131,122.2225,115288.0
2019-04-26 13:35:00,129.62,129.68,129.55,129.59,125091.0,122.2131,122.2696,122.1471,122.1848,125091.0
2019-04-26 13:40:00,129.59,129.6,129.52,129.56,127474.0,122.1848,122.1942,122.1188,122.1565,127474.0
2019-04-26 13:45:00,129.56,129.62,129.55,129.6,122301.0,122.1565,122.2131,122.1471,122.1942,122301.0
2019-04-26 13:50:00,129.6,129.61,129.54,129.54,86095.0,122.1942,122.2036,122.1376,122.1376,86095.0
2019-04-26 13:55:00,129.54,129.56,129.43,129.47,155170.0,122.1376,122.1565,122.0339,122.0716,155170.0
2019-04-26 14:00:00,129.46,129.49,129.35,129.46,178680.0,122.0622,122.0905,121.9585,122.0622,178680.0
2019-04-26 14:05:00,129.46,129.55,129.45,129.53,111635.0,122.0622,122.1471,122.0528,122.1282,111635.0
2019-04-26 14:10:00,129.53,129.6,129.53,129.57,145031.0,122.1282,122.1942,122.1282,122.1659,145031.0
2019-04-26 14:15:00,129.58,129.72,129.55,129.71,151793.0,122.1753,122.3073,122.1471,122.2979,151793.0
2019-04-26 14:20:00,129.72,129.89,129.7,129.83,144140.0,122.3073,122.4676,122.2885,122.4111,144140.0
2019-04-26 14:25:00,129.83,129.87,129.75,129.77,112664.0,122.4111,122.4488,122.3356,122.3545,112664.0
2019-04-26 14:30:00,129.77,129.78,129.69,129.74,106167.0,122.3545,122.3639,122.2791,122.3262,106167.0
2019-04-26 14:35:00,129.75,129.78,129.72,129.75,123258.0,122.3356,122.3639,122.3073,122.3356,123258.0
2019-04-26 14:40:00,129.76,129.81,129.71,129.8,91124.0,122.3451,122.3922,122.2979,122.3828,91124.0
2019-04-26 14:45:00,129.81,129.82,129.69,129.7,93716.0,122.3922,122.4016,122.2791,122.2885,93716.0
2019-04-26 14:50:00,129.7,129.75,129.7,129.73,65190.0,122.2885,122.3356,122.2885,122.3168,65190.0
2019-04-26 14:55:00,129.72,129.75,129.68,129.74,110846.0,122.3073,122.3356,122.2696,122.3262,110846.0
2019-04-26 15:00:00,129.75,129.83,129.7,129.8,176323.0,122.3356,122.4111,122.2885,122.3828,176323.0
2019-04-26 15:05:00,129.8,129.88,129.68,129.69,165939.0,122.3828,122.4582,122.2696,122.2791,165939.0
2019-04-26 15:10:00,129.7,129.74,129.63,129.65,136018.0,122.2885,122.3262,122.2225,122.2413,136018.0
2019-04-26 15:15:00,129.64,129.65,129.58,129.63,132191.0,122.2319,122.2413,122.1753,122.2225,132191.0
2019-04-26 15:20:00,129.63,129.65,129.59,129.65,105437.0,122.2225,122.2413,122.1848,122.2413,105437.0
2019-04-26 15:25:00,129.65,129.67,129.58,129.6,125369.0,122.2413,122.2602,122.1753,122.1942,125369.0
2019-04-26 15:30:00,129.6,129.77,129.56,129.72,176713.0,122.1942,122.3545,122.1565,122.3073,176713.0
2019-04-26 15:35:00,129.71,129.81,129.7,129.78,155853.0,122.2979,122.3922,122.2885,122.3639,155853.0
2019-04-26 15:40:00,129.78,129.85,129.76,129.81,217304.0,122.3639,122.4299,122.3451,122.3922,217304.0
2019-04-26 15:45:00,129.8,129.84,129.63,129.64,277011.0,122.3828,122.4205,122.2225,122.2319,277011.0
2019-04-26 15:50:00,129.63,129.7,129.57,129.68,343844.0,122.2225,122.2885,122.1659,122.2696,343844.0
2019-04-26 15:55:00,129.68,129.91,129.61,129.89,1132227.0,122.2696,122.4865,122.2036,122.4676,1132227.0
2019-04-29 09:30:00,129.93,130.18,129.64,129.86,971187.0,122.5053,122.7411,122.2319,122.4393,971187.0
2019-04-29 09:35:00,129.88,130.01,129.67,129.75,335742.0,122.4582,122.5808,122.2602,122.3356,335742.0
2019-04-29 09:40:00,129.73,129.75,129.53,129.58,376813.0,122.3168,122.3356,122.1282,122.1753,376813.0
2019-04-29 09:45:00,129.58,129.72,129.57,129.63,225028.0,122.1753,122.3073,122.1659,122.2225,225028.0
2019-04-29 09:50:00,129.62,129.67,129.43,129.49,254251.0,122.2131,122.2602,122.0339,122.0905,254251.0
2019-04-29 09:55:00,129.48,129.84,129.48,129.81,257629.0,122.0811,122.4205,122.0811,122.3922,257629.0
2019-04-29 10:00:00,129.82,129.84,129.44,129.58,207954.0,122.4016,122.4205,122.0433,122.1753,207954.0
2019-04-29 10:05:00,129.59,129.68,129.35,129.49,203643.0,122.1848,122.2696,121.9585,122.0905,203643.0
2019-04-29 10:10:00,129.49,129.65,129.48,129.54,125793.0,122.0905,122.2413,122.0811,122.1376,125793.0
2019-04-29 10:15:00,129.55,129.62,129.48,129.54,163740.0,122.1471,122.2131,122.0811,122.1376,163740.0
2019-04-29 10:20:00,129.55,129.7,129.55,129.68,104704.0,122.1471,122.2885,122.1471,122.2696,104704.0
2019-04-29 10:25:00,129.68,129.72,129.62,129.68,123458.0,122.2696,122.3073,122.2131,122.2696,123458.0
2019-04-29 10:30:00,129.69,129.75,129.54,129.69,184057.0,122.2791,122.3356,122.1376,122.2791,184057.0
2019-04-29 10:35:00,129.7,129.85,129.68,129.7,245947.0,122.2885,122.4299,122.2696,122.2885,245947.0
2019-04-29 10:40:00,129.71,129.83,129.63,129.83,203333.0,122.2979,122.4111,122.2225,122.4111,203333.0
2019-04-29 10:45:00,129.83,129.93,129.81,129.93,160794.0,122.4111,122.5053,122.3922,122.5053,160794.0
2019-04-29 10:50:00,129.93,129.94,129.76,129.84,165490.0,122.5053,122.5148,122.3451,122.4205,165490.0
2019-04-29 10:55:00,129.85,129.89,129.82,129.85,117863.0,122.4299,122.4676,122.4016,122.4299,117863.0
2019-04-29 11:00:00,129.85,129.9,129.84,129.87,129278.0,122.4299,122.4771,122.4205,122.4488,129278.0
2019-04-29 11:05:00,129.87,129.91,129.8,129.82,124771.0,122.4488,122.4865,122.3828,122.4016,124771.0
2019-04-29 11:10:00,129.82,129.84,129.57,129.58,172820.0,122.4016,122.4205,122.1659,122.1753,172820.0
2019-04-29 11:15:00,129.59,129.63,129.53,129.62,132278.0,122.1848,122.2225,122.1282,122.2131,132278.0
2019-04-29 11:20:00,129.62,129.65,129.52,129.63,196198.0,122.2131,122.2413,122.1188,122.2225,196198.0
2019-04-29 11:25:00,129.62,129.69,129.57,129.66,128640.0,122.2131,122.2791,122.1659,122.2508,128640.0
2019-04-29 11:30:00,129.66,129.73,129.62,129.72,122198.0,122.2508,122.3168,122.2131,122.3073,122198.0
2019-04-29 11:35:00,129.71,129.72,129.63,129.64,72822.0,122.2979,122.3073,122.2225,122.2319,72822.0
2019-04-29 11:40:00,129.64,129.67,129.58,129.66,140272.0,122.2319,122.2602,122.1753,122.2508,140272.0
2019-04-29 11:45:00,129.66,129.7,129.58,129.6,92852.0,122.2508,122.2885,122.1753,122.1942,92852.0
2019-04-29 11:50:00,129.61,129.63,129.58,129.62,67967.0,122.2036,122.2225,122.1753,122.2131,67967.0
2019-04-29 11:55:00,129.62,129.63,129.49,129.53,177462.0,122.2131,122.2225,122.0905,122.1282,177462.0
2019-04-29 12:00:00,129.53,129.59,129.49,129.55,173846.0,122.1282,122.1848,122.0905,122.1471,173846.0
2019-04-29 12:05:00,129.54,129.6,129.51,129.52,99802.0,122.1376,122.1942,122.1093,122.1188,99802.0
2019-04-29 12:10:00,129.52,129.6,129.51,129.59,76150.0,122.1188,122.1942,122.1093,122.1848,76150.0
2019-04-29 12:15:00,129.59,129.65,129.58,129.61,71854.0,122.1848,122.2413,122.1753,122.2036,71854.0
2019-04-29 12:20:00,129.61,129.76,129.61,129.74,120915.0,122.2036,122.3451,122.2036,122.3262,120915.0
2019-04-29 12:25:00,129.74,129.75,129.69,129.73,75467.0,122.3262,122.3356,122.2791,122.3168,75467.0
2019-04-29 12:30:00,129.74,129.83,129.74,129.78,80053.0,122.3262,122.4111,122.3262,122.3639,80053.0
2019-04-29 12:35:00,129.78,129.82,129.73,129.8,82240.0,122.3639,122.4016,122.3168,122.3828,82240.0
2019-04-29 12:40:00,129.8,129.84,129.76,129.76,69995.0,122.3828,122.4205,122.3451,122.3451,69995.0
2019-04-29 12:45:00,129.76,129.81,129.76,129.79,47714.0,122.3451,122.3922,122.3451,122.3733,47714.0
2019-04-29 12:50:00,129.8,129.9,129.8,129.84,100625.0,122.3828,122.4771,122.3828,122.4205,100625.0
2019-04-29 12:55:00,129.84,129.85,129.77,129.79,75624.0,122.4205,122.4299,122.3545,122.3733,75624.0
2019-04-29 13:00:00,129.79,129.82,129.74,129.8,71231.0,122.3733,122.4016,122.3262,122.3828,71231.0
2019-04-29 13:05:00,129.79,129.8,129.71,129.77,100977.0,122.3733,122.3828,122.2979,122.3545,100977.0
2019-04-29 13:10:00,129.77,129.83,129.74,129.82,117173.0,122.3545,122.4111,122.3262,122.4016,117173.0
2019-04-29 13:15:00,129.82,129.91,129.81,129.89,112775.0,122.4016,122.4865,122.3922,122.4676,112775.0
2019-04-29 13:20:00,129.89,129.94,129.88,129.89,97447.0,122.4676,122.5148,122.4582,122.4676,97447.0
2019-04-29 13:25:00,129.88,129.93,129.88,129.92,95339.0,122.4582,122.5053,122.4582,122.4959,95339.0
2019-04-29 13:30:00,129.92,129.94,129.87,129.93,100679.0,122.4959,122.5148,122.4488,122.5053,100679.0
2019-04-29 13:35:00,129.93,129.93,129.79,129.84,99675.0,122.5053,122.5053,122.3733,122.4205,99675.0
2019-04-29 13:40:00,129.83,129.84,129.77,129.78,71793.0,122.4111,122.4205,122.3545,122.3639,71793.0
2019-04-29 13:45:00,129.78,129.81,129.77,129.79,61533.0,122.3639,122.3922,122.3545,122.3733,61533.0
2019-04-29 13:50:00,129.8,129.81,129.79,129.79,72578.0,122.3828,122.3922,122.3733,122.3733,72578.0
2019-04-29 13:55:00,129.8,129.87,129.79,129.86,83231.0,122.3828,122.4488,122.3733,122.4393,83231.0
2019-04-29 14:00:00,129.87,130.0,129.85,129.95,236594.0,122.4488,122.5713,122.4299,122.5242,236594.0
2019-04-29 14:05:00,129.95,130.03,129.94,130.03,122913.0,122.5242,122.5996,122.5148,122.5996,122913.0
2019-04-29 14:10:00,130.03,130.1,130.02,130.03,179385.0,122.5996,122.6656,122.5902,122.5996,179385.0
2019-04-29 14:15:00,130.02,130.14,130.02,130.13,151063.0,122.5902,122.7033,122.5902,122.6939,151063.0
2019-04-29 14:20:00,130.12,130.13,130.01,130.04,116876.0,122.6845,122.6939,122.5808,122.6091,116876.0
2019-04-29 14:25:00,130.04,130.08,129.99,130.03,105574.0,122.6091,122.6468,122.5619,122.5996,105574.0
2019-04-29 14:30:00,130.04,130.05,129.97,129.99,138978.0,122.6091,122.6185,122.5431,122.5619,138978.0
2019-04-29 14:35:00,129.99,129.99,129.92,129.95,86031.0,122.5619,122.5619,122.4959,122.5242,86031.0
2019-04-29 14:40:00,129.95,130.02,129.92,130.01,105512.0,122.5242,122.5902,122.4959,122.5808,105512.0
2019-04-29 14:45:00,130.01,130.01,129.89,129.93,94083.0,122.5808,122.5808,122.4676,122.5053,94083.0
2019-04-29 14:50:00,129.93,129.97,129.89,129.97,90427.0,122.5053,122.5431,122.4676,122.5431,90427.0
2019-04-29 14:55:00,129.97,130.0,129.96,129.97,84722.0,122.5431,122.5713,122.5336,122.5431,84722.0
2019-04-29 15:00:00,129.98,130.01,129.95,129.99,88748.0,122.5525,122.5808,122.5242,122.5619,88748.0
2019-04-29 15:05:00,129.99,130.02,129.95,129.95,100165.0,122.5619,122.5902,122.5242,122.5242,100165.0
2019-04-29 15:10:00,129.95,129.99,129.92,129.93,89752.0,122.5242,122.5619,122.4959,122.5053,89752.0
2019-04-29 15:15:00,129.93,130.01,129.92,129.98,110710.0,122.5053,122.5808,122.4959,122.5525,110710.0
2019-04-29 15:20:00,129.98,130.03,129.97,130.02,104710.0,122.5525,122.5996,122.5431,122.5902,104710.0
2019-04-29 15:25:00,130.02,130.02,129.97,129.99,89245.0,122.5902,122.5902,122.5431,122.5619,89245.0
2019-04-29 15:30:00,129.98,130.08,129.97,130.05,206368.0,122.5525,122.6468,122.5431,122.6185,206368.0
2019-04-29 15:35:00,130.05,130.11,130.05,130.08,157308.0,122.6185,122.6751,122.6185,122.6468,157308.0
2019-04-29 15:40:00,130.09,130.1,130.04,130.06,163321.0,122.6562,122.6656,122.6091,122.6279,163321.0
2019-04-29 15:45:00,130.06,130.07,129.93,129.95,251325.0,122.6279,122.6373,122.5053,122.5242,251325.0
2019-04-29 15:50:00,129.94,129.95,129.76,129.77,296823.0,122.5148,122.5242,122.3451,122.3545,296823.0
2019-04-29 15:55:00,129.77,129.98,129.71,129.74,867360.0,122.3545,122.5525,122.2979,122.3262,867360.0
2019-04-30 09:30:00,129.83,130.08,129.41,130.05,936660.0,122.4111,122.6468,122.0151,122.6185,936660.0
2019-04-30 09:35:00,130.04,130.19,129.8,129.88,323908.0,122.6091,122.7505,122.3828,122.4582,323908.0
2019-04-30 09:40:00,129.87,130.15,129.81,130.13,336066.0,122.4488,122.7128,122.3922,122.6939,336066.0
2019-04-30 09:45:00,130.12,130.24,130.01,130.22,334253.0,122.6845,122.7976,122.5808,122.7788,334253.0
2019-04-30 09:50:00,130.22,130.41,130.21,130.32,305787.0,122.7788,122.9579,122.7693,122.8731,305787.0
2019-04-30 09:55:00,130.32,130.5,130.31,130.46,284837.0,122.8731,123.0428,122.8636,123.0051,284837.0
2019-04-30 10:00:00,130.45,130.56,130.33,130.5,384495.0,122.9956,123.0993,122.8825,123.0428,384495.0
2019-04-30 10:05:00,130.5,130.68,130.43,130.62,303561.0,123.0428,123.2125,122.9768,123.1559,303561.0
2019-04-30 10:10:00,130.63,130.68,130.55,130.59,331448.0,123.1653,123.2125,123.0899,123.1276,331448.0
2019-04-30 10:15:00,130.59,130.6,130.19,130.25,344656.0,123.1276,123.1371,122.7505,122.8071,344656.0
2019-04-30 10:20:00,130.25,130.3,130.02,130.07,273057.0,122.8071,122.8542,122.5902,122.6373,273057.0
2019-04-30 10:25:00,130.07,130.09,129.86,130.0,281585.0,122.6373,122.6562,122.4393,122.5713,281585.0
2019-04-30 10:30:00,130.0,130.17,130.0,130.02,190218.0,122.5713,122.7316,122.5713,122.5902,190218.0
2019-04-30 10:35:00,130.02,130.07,129.86,129.96,240505.0,122.5902,122.6373,122.4393,122.5336,240505.0
2019-04-30 10:40:00,129.96,130.04,129.88,129.9,140016.0,122.5336,122.6091,122.4582,122.4771,140016.0
2019-04-30 10:45:00,129.9,130.03,129.89,129.97,169677.0,122.4771,122.5996,122.4676,122.5431,169677.0
2019-04-30 10:50:00,129.97,130.03,129.82,129.82,225546.0,122.5431,122.5996,122.4016,122.4016,225546.0
2019-04-30 10:55:00,129.83,129.95,129.74,129.86,402014.0,122.4111,122.5242,122.3262,122.4393,402014.0
2019-04-30 11:00:00,129.85,129.88,129.56,129.65,397336.0,122.4299,122.4582,122.1565,122.2413,397336.0
2019-04-30 11:05:00,129.65,129.77,129.46,129.49,334755.0,122.2413,122.3545,122.0622,122.0905,334755.0
2019-04-30 11:10:00,129.49,129.56,129.39,129.45,399300.0,122.0905,122.1565,121.9962,122.0528,399300.0
2019-04-30 11:15:00,129.46,129.56,129.4,129.48,259577.0,122.0622,122.1565,122.0056,122.0811,259577.0
2019-04-30 11:20:00,129.48,129.68,129.44,129.67,163240.0,122.0811,122.2696,122.0433,122.2602,163240.0
2019-04-30 11:25:00,129.66,129.76,129.49,129.58,211821.0,122.2508,122.3451,122.0905,122.1753,211821.0
2019-04-30 11:30:00,129.59,129.74,129.58,129.65,144203.0,122.1848,122.3262,122.1753,122.2413,144203.0
2019-04-30 11:35:00,129.65,129.79,129.62,129.77,147170.0,122.2413,122.3733,122.2131,122.3545,147170.0
2019-04-30 11:40:00,129.78,129.97,129.78,129.96,219758.0,122.3639,122.5431,122.3639,122.5336,219758.0
2019-04-30 11:45:00,129.94,130.03,129.87,129.97,201411.0,122.5148,122.5996,122.4488,122.5431,201411.0
2019-04-30 11:50:00,129.97,129.98,129.9,129.92,126687.0,122.5431,122.5525,122.4771,122.4959,126687.0
2019-04-30 11:55:00,129.93,129.97,129.88,129.9,146687.0,122.5053,122.5431,122.4582,122.4771,146687.0
2019-04-30 12:00:00,129.9,129.96,129.89,129.91,105888.0,122.4771,122.5336,122.4676,122.4865,105888.0
2019-04-30 12:05:00,129.92,130.0,129.9,129.99,97414.0,122.4959,122.5713,122.4771,122.5619,97414.0
2019-04-30 12:10:00,129.99,130.15,129.98,130.14,158078.0,122.5619,122.7128,122.5525,122.7033,158078.0
2019-04-30 12:15:00,130.14,130.18,130.05,130.08,139627.0,122.7033,122.7411,122.6185,122.6468,139627.0
2019-04-30 12:20:00,130.08,130.22,130.07,130.11,136052.0,122.6468,122.7788,122.6373,122.6751,136052.0
2019-04-30 12:25:00,130.12,130.27,130.11,130.19,156034.0,122.6845,122.8259,122.6751,122.7505,156034.0
2019-04-30 12:30:00,130.19,130.23,130.16,130.21,92980.0,122.7505,122.7882,122.7222,122.7693,92980.0
2019-04-30 12:35:00,130.21,130.29,130.19,130.28,118727.0,122.7693,122.8448,122.7505,122.8353,118727.0
2019-04-30 12:40:00,130.28,130.42,130.28,130.37,194433.0,122.8353,122.9673,122.8353,122.9202,194433.0
2019-04-30 12:45:00,130.37,130.45,130.3,130.32,214668.0,122.9202,122.9956,122.8542,122.8731,214668.0
2019-04-30 12:50:00,130.31,130.32,130.22,130.3,161047.0,122.8636,122.8731,122.7788,122.8542,161047.0
2019-04-30 12:55:00,130.28,130.37,130.28,130.37,83427.0,122.8353,122.9202,122.8353,122.9202,83427.0
2019-04-30 13:00:00,130.37,130.49,130.33,130.42,166885.0,122.9202,123.0333,122.8825,122.9673,166885.0
2019-04-30 13:05:00,130.43,130.44,130.26,130.27,116481.0,122.9768,122.9862,122.8165,122.8259,116481.0
2019-04-30 13:10:00,130.28,130.29,130.13,130.14,99834.0,122.8353,122.8448,122.6939,122.7033,99834.0
2019-04-30 13:15:00,130.15,130.23,130.15,130.2,81702.0,122.7128,122.7882,122.7128,122.7599,81702.0
2019-04-30 13:20:00,130.19,130.24,130.17,130.23,73729.0,122.7505,122.7976,122.7316,122.7882,73729.0
2019-04-30 13:25:00,130.24,130.3,130.13,130.14,83950.0,122.7976,122.8542,122.6939,122.7033,83950.0
2019-04-30 13:30:00,130.13,130.28,130.08,130.27,130115.0,122.6939,122.8353,122.6468,122.8259,130115.0
2019-04-30 13:35:00,130.27,130.41,130.27,130.38,134309.0,122.8259,122.9579,122.8259,122.9296,134309.0
2019-04-30 13:40:00,130.37,130.56,130.34,130.5,229524.0,122.9202,123.0993,122.8919,123.0428,229524.0
2019-04-30 13:45:00,130.5,130.54,130.41,130.5,166231.0,123.0428,123.0805,122.9579,123.0428,166231.0
2019-04-30 13:50:00,130.51,130.59,130.49,130.5,170721.0,123.0522,123.1276,123.0333,123.0428,170721.0
2019-04-30 13:55:00,130.5,130.64,130.5,130.58,149004.0,123.0428,123.1748,123.0428,123.1182,149004.0
2019-04-30 14:00:00,130.58,130.6,130.45,130.45,209795.0,123.1182,123.1371,122.9956,122.9956,209795.0
2019-04-30 14:05:00,130.45,130.46,130.22,130.3,200221.0,122.9956,123.0051,122.7788,122.8542,200221.0
2019-04-30 14:10:00,130.3,130.32,130.22,130.23,127969.0,122.8542,122.8731,122.7788,122.7882,127969.0
2019-04-30 14:15:00,130.22,130.31,130.17,130.25,152200.0,122.7788,122.8636,122.7316,122.8071,152200.0
2019-04-30 14:20:00,130.25,130.32,130.19,130.27,159940.0,122.8071,122.8731,122.7505,122.8259,159940.0
2019-04-30 14:25:00,130.26,130.3,130.22,130.26,139402.0,122.8165,122.8542,122.7788,122.8165,139402.0
2019-04-30 14:30:00,130.26,130.32,130.18,130.24,174958.0,122.8165,122.8731,122.7411,122.7976,174958.0
2019-04-30 14:35:00,130.25,130.33,130.24,130.25,161516.0,122.8071,122.8825,122.7976,122.8071,161516.0
2019-04-30 14:40:00,130.26,130.28,130.13,130.15,168556.0,122.8165,122.8353,122.6939,122.7128,168556.0
2019-04-30 14:45:00,130.14,130.23,130.13,130.19,134273.0,122.7033,122.7882,122.6939,122.7505,134273.0
2019-04-30 14:50:00,130.19,130.21,130.13,130.15,128461.0,122.7505,122.7693,122.6939,122.7128,128461.0
2019-04-30 14:55:00,130.13,130.19,130.1,130.11,155711.0,122.6939,122.7505,122.6656,122.6751,155711.0
2019-04-30 15:00:00,130.11,130.14,130.04,130.13,168777.0,122.6751,122.7033,122.6091,122.6939,168777.0
2019-04-30 15:05:00,130.13,130.27,130.12,130.23,149710.0,122.6939,122.8259,122.6845,122.7882,149710.0
2019-04-30 15:10:00,130.23,130.29,130.17,130.22,158026.0,122.7882,122.8448,122.7316,122.7788,158026.0
2019-04-30 15:15:00,130.22,130.22,130.14,130.2,137938.0,122.7788,122.7788,122.7033,122.7599,137938.0
2019-04-30 15:20:00,130.2,130.32,130.2,130.22,156266.0,122.7599,122.8731,122.7599,122.7788,156266.0
2019-04-30 15:25:00,130.22,130.23,130.17,130.18,130343.0,122.7788,122.7882,122.7316,122.7411,130343.0
2019-04-30 15:30:00,130.19,130.38,130.18,130.38,253749.0,122.7505,122.9296,122.7411,122.9296,253749.0
2019-04-30 15:35:00,130.38,130.4,130.31,130.36,147842.0,122.9296,122.9485,122.8636,122.9108,147842.0
2019-04-30 15:40:00,130.35,130.39,130.28,130.32,255484.0,122.9013,122.9391,122.8353,122.8731,255484.0
2019-04-30 15:45:00,130.32,130.37,130.25,130.33,246024.0,122.8731,122.9202,122.8071,122.8825,246024.0
2019-04-30 15:50:00,130.33,130.42,130.15,130.42,511869.0,122.8825,122.9673,122.7128,122.9673,511869.0
2019-04-30 15:55:00,130.41,130.7,130.35,130.58,1492434.0,122.9579,123.2313,122.9013,123.1182,1492434.0
2019-05-01 09:30:00,130.55,130.65,130.05,130.05,834879.0,123.0899,123.1842,122.6185,122.6185,834879.0
2019-05-01 09:35:00,130.05,130.12,129.82,129.93,501823.0,122.6185,122.6845,122.4016,122.5053,501823.0
2019-05-01 09:40:00,129.92,129.96,129.59,129.7,576351.0,122.4959,122.5336,122.1848,122.2885,576351.0
2019-05-01 09:45:00,129.69,129.78,129.63,129.67,308284.0,122.2791,122.3639,122.2225,122.2602,308284.0
2019-05-01 09:50:00,129.67,129.8,129.64,129.74,324661.0,122.2602,122.3828,122.2319,122.3262,324661.0
2019-05-01 09:55:00,129.74,129.9,129.69,129.87,396566.0,122.3262,122.4771,122.2791,122.4488,396566.0
2019-05-01 10:00:00,129.87,129.88,129.49,129.74,477605.0,122.4488,122.4582,122.0905,122.3262,477605.0
2019-05-01 10:05:00,129.74,129.93,129.72,129.85,217992.0,122.3262,122.5053,122.3073,122.4299,217992.0
2019-05-01 10:10:00,129.86,129.93,129.82,129.86,247828.0,122.4393,122.5053,122.4016,122.4393,247828.0
2019-05-01 10:15:00,129.86,129.93,129.78,129.92,230950.0,122.4393,122.5053,122.3639,122.4959,230950.0
2019-05-01 10:20:00,129.91,130.0,129.85,129.87,176329.0,122.4865,122.5713,122.4299,122.4488,176329.0
2019-05-01 10:25:00,129.87,129.88,129.78,129.84,177143.0,122.4488,122.4582,122.3639,122.4205,177143.0
2019-05-01 10:30:00,129.85,129.89,129.78,129.83,184988.0,122.4299,122.4676,122.3639,122.4111,184988.0
2019-05-01 10:35:00,129.83,129.86,129.68,129.72,141788.0,122.4111,122.4393,122.2696,122.3073,141788.0
2019-05-01 10:40:00,129.72,129.8,129.68,129.73,68835.0,122.3073,122.3828,122.2696,122.3168,68835.0
2019-05-01 10:45:00,129.74,129.86,129.74,129.82,83579.0,122.3262,122.4393,122.3262,122.4016,83579.0
2019-05-01 10:50:00,129.81,129.85,129.76,129.8,117764.0,122.3922,122.4299,122.3451,122.3828,117764.0
2019-05-01 10:55:00,129.8,129.81,129.62,129.64,136021.0,122.3828,122.3922,122.2131,122.2319,136021.0
2019-05-01 11:00:00,129.64,129.7,129.58,129.69,240642.0,122.2319,122.2885,122.1753,122.2791,240642.0
2019-05-01 11:05:00,129.69,129.71,129.65,129.67,144500.0,122.2791,122.2979,122.2413,122.2602,144500.0
2019-05-01 11:10:00,129.66,129.74,129.64,129.71,164173.0,122.2508,122.3262,122.2319,122.2979,164173.0
2019-05-01 11:15:00,129.71,129.73,129.63,129.66,139790.0,122.2979,122.3168,122.2225,122.2508,139790.0
2019-05-01 11:20:00,129.66,129.72,129.62,129.7,150825.0,122.2508,122.3073,122.2131,122.2885,150825.0
2019-05-01 11:25:00,129.69,129.81,129.69,129.8,147215.0,122.2791,122.3922,122.2791,122.3828,147215.0
2019-05-01 11:30:00,129.8,129.85,129.77,129.82,136987.0,122.3828,122.4299,122.3545,122.4016,136987.0
2019-05-01 11:35:00,129.81,129.84,129.78,129.84,209308.0,122.3922,122.4205,122.3639,122.4205,209308.0
2019-05-01 11:40:00,129.83,129.97,129.82,129.96,188147.0,122.4111,122.5431,122.4016,122.5336,188147.0
2019-05-01 11:45:00,129.96,129.97,129.74,129.8,202273.0,122.5336,122.5431,122.3262,122.3828,202273.0
2019-05-01 11:50:00,129.8,129.84,129.75,129.78,82575.0,122.3828,122.4205,122.3356,122.3639,82575.0
2019-05-01 11:55:00,129.78,129.8,129.7,129.73,92880.0,122.3639,122.3828,122.2885,122.3168,92880.0
2019-05-01 12:00:00,129.73,129.79,129.7,129.77,91421.0,122.3168,122.3733,122.2885,122.3545,91421.0
2019-05-01 12:05:00,129.78,129.8,129.69,129.79,85454.0,122.3639,122.3828,122.2791,122.3733,85454.0
2019-05-01 12:10:00,129.8,129.8,129.7,129.74,110572.0,122.3828,122.3828,122.2885,122.3262,110572.0
2019-05-01 12:15:00,129.73,129.76,129.67,129.68,131424.0,122.3168,122.3451,122.2602,122.2696,131424.0
2019-05-01 12:20:00,129.67,129.73,129.61,129.62,150909.0,122.2602,122.3168,122.2036,122.2131,150909.0
2019-05-01 12:25:00,129.61,129.64,129.53,129.64,243365.0,122.2036,122.2319,122.1282,122.2319,243365.0
2019-05-01 12:30:00,129.63,129.64,129.52,129.64,148504.0,122.2225,122.2319,122.1188,122.2319,148504.0
2019-05-01 12:35:00,129.63,129.65,129.51,129.51,166749.0,122.2225,122.2413,122.1093,122.1093,166749.0
2019-05-01 12:40:00,129.51,129.51,129.34,129.46,386624.0,122.1093,122.1093,121.9491,122.0622,386624.0
2019-05-01 12:45:00,129.46,129.56,129.43,129.5,135765.0,122.0622,122.1565,122.0339,122.0999,135765.0
2019-05-01 12:50:00,129.51,129.57,129.42,129.45,99445.0,122.1093,122.1659,122.0245,122.0528,99445.0
2019-05-01 12:55:00,129.46,129.56,129.43,129.53,95062.0,122.0622,122.1565,122.0339,122.1282,95062.0
2019-05-01 13:00:00,129.53,129.75,129.53,129.63,259769.0,122.1282,122.3356,122.1282,122.2225,259769.0
2019-05-01 13:05:00,129.63,129.63,129.45,129.46,113411.0,122.2225,122.2225,122.0528,122.0622,113411.0
2019-05-01 13:10:00,129.46,129.47,129.35,129.44,142353.0,122.0622,122.0716,121.9585,122.0433,142353.0
2019-05-01 13:15:00,129.44,129.48,129.39,129.47,106476.0,122.0433,122.0811,121.9962,122.0716,106476.0
2019-05-01 13:20:00,129.47,129.49,129.36,129.37,94825.0,122.0716,122.0905,121.9679,121.9773,94825.0
2019-05-01 13:25:00,129.37,129.45,129.35,129.4,89473.0,121.9773,122.0528,121.9585,122.0056,89473.0
2019-05-01 13:30:00,129.41,129.44,129.33,129.35,91825.0,122.0151,122.0433,121.9396,121.9585,91825.0
2019-05-01 13:35:00,129.34,129.42,129.31,129.36,89982.0,121.9491,122.0245,121.9208,121.9679,89982.0
2019-05-01 13:40:00,129.36,129.37,129.25,129.32,172009.0,121.9679,121.9773,121.8642,121.9302,172009.0
2019-05-01 13:45:00,129.32,129.41,129.32,129.39,84488.0,121.9302,122.0151,121.9302,121.9962,84488.0
2019-05-01 13:50:00,129.39,129.41,129.33,129.37,98239.0,121.9962,122.0151,121.9396,121.9773,98239.0
2019-05-01 13:55:00,129.36,129.45,129.32,129.42,115003.0,121.9679,122.0528,121.9302,122.0245,115003.0
2019-05-01 14:00:00,129.42,129.76,129.35,129.73,391211.0,122.0245,122.3451,121.9585,122.3168,391211.0
2019-05-01 14:05:00,129.74,129.82,129.65,129.66,252279.0,122.3262,122.4016,122.2413,122.2508,252279.0
2019-05-01 14:10:00,129.66,129.66,129.44,129.45,232202.0,122.2508,122.2508,122.0433,122.0528,232202.0
2019-05-01 14:15:00,129.45,129.53,129.42,129.5,153615.0,122.0528,122.1282,122.0245,122.0999,153615.0
2019-05-01 14:20:00,129.51,129.57,129.43,129.43,175139.0,122.1093,122.1659,122.0339,122.0339,175139.0
2019-05-01 14:25:00,129.44,129.5,129.37,129.38,158688.0,122.0433,122.0999,121.9773,121.9868,158688.0
2019-05-01 14:30:00,129.39,129.52,129.18,129.3,358121.0,121.9962,122.1188,121.7982,121.9113,358121.0
2019-05-01 14:35:00,129.3,129.37,128.89,128.9,455518.0,121.9113,121.9773,121.5248,121.5342,455518.0
2019-05-01 14:40:00,128.9,128.94,128.68,128.94,446248.0,121.5342,121.5719,121.3268,121.5719,446248.0
2019-05-01 14:45:00,128.94,129.05,128.77,128.8,287164.0,121.5719,121.6756,121.4116,121.4399,287164.0
2019-05-01 14:50:00,128.81,129.06,128.73,129.02,277228.0,121.4493,121.6851,121.3739,121.6473,277228.0
2019-05-01 14:55:00,129.01,129.09,128.92,128.99,206714.0,121.6379,121.7133,121.5531,121.6191,206714.0
2019-05-01 15:00:00,128.99,129.03,128.66,128.8,303258.0,121.6191,121.6568,121.3079,121.4399,303258.0
2019-05-01 15:05:00,128.79,128.88,128.62,128.84,295308.0,121.4305,121.5153,121.2702,121.4776,295308.0
2019-05-01 15:10:00,128.83,128.93,128.68,128.9,298341.0,121.4682,121.5625,121.3268,121.5342,298341.0
2019-05-01 15:15:00,128.89,129.02,128.86,128.99,202575.0,121.5248,121.6473,121.4965,121.6191,202575.0
2019-05-01 15:20:00,128.98,128.98,128.66,128.66,267716.0,121.6096,121.6096,121.3079,121.3079,267716.0
2019-05-01 15:25:00,128.68,128.75,128.53,128.68,334983.0,121.3268,121.3928,121.1853,121.3268,334983.0
2019-05-01 15:30:00,128.68,128.75,128.57,128.6,346415.0,121.3268,121.3928,121.2231,121.2513,346415.0
2019-05-01 15:35:00,128.61,128.76,128.59,128.62,289084.0,121.2608,121.4022,121.2419,121.2702,289084.0
2019-05-01 15:40:00,128.61,128.65,128.55,128.61,307157.0,121.2608,121.2985,121.2042,121.2608,307157.0
2019-05-01 15:45:00,128.61,128.61,128.25,128.28,473127.0,121.2608,121.2608,120.9213,120.9496,473127.0
2019-05-01 15:50:00,128.28,128.32,127.9,127.95,811405.0,120.9496,120.9873,120.5913,120.6385,811405.0
2019-05-01 15:55:00,127.96,128.15,127.7,127.88,1827486.0,120.6479,120.8271,120.4028,120.5725,1827486.0
2019-05-02 09:30:00,127.98,128.0,127.01,127.13,860660.0,120.6668,120.6856,119.7522,119.8653,860660.0
2019-05-02 09:35:00,127.15,127.59,127.07,127.51,446073.0,119.8842,120.2991,119.8088,120.2236,446073.0
2019-05-02 09:40:00,127.49,127.77,127.48,127.49,425214.0,120.2048,120.4688,120.1953,120.2048,425214.0
2019-05-02 09:45:00,127.48,127.51,127.28,127.38,367455.0,120.1953,120.2236,120.0068,120.1011,367455.0
2019-05-02 09:50:00,127.38,127.41,127.08,127.41,350139.0,120.1011,120.1293,119.8182,120.1293,350139.0
2019-05-02 09:55:00,127.4,127.45,127.04,127.05,320386.0,120.1199,120.1671,119.7805,119.7899,320386.0
2019-05-02 10:00:00,127.06,127.59,127.04,127.53,352317.0,119.7993,120.2991,119.7805,120.2425,352317.0
2019-05-02 10:05:00,127.51,127.73,127.51,127.69,336452.0,120.2236,120.4311,120.2236,120.3933,336452.0
2019-05-02 10:10:00,127.7,127.98,127.69,127.89,311594.0,120.4028,120.6668,120.3933,120.5819,311594.0
2019-05-02 10:15:00,127.9,127.9,127.74,127.88,215182.0,120.5913,120.5913,120.4405,120.5725,215182.0
2019-05-02 10:20:00,127.88,127.95,127.62,127.71,288433.0,120.5725,120.6385,120.3273,120.4122,288433.0
2019-05-02 10:25:00,127.71,127.8,127.43,127.47,159781.0,120.4122,120.4971,120.1482,120.1859,159781.0
2019-05-02 10:30:00,127.48,127.55,127.42,127.52,137615.0,120.1953,120.2613,120.1388,120.2331,137615.0
2019-05-02 10:35:00,127.52,127.74,127.51,127.7,171549.0,120.2331,120.4405,120.2236,120.4028,171549.0
2019-05-02 10:40:00,127.71,127.71,127.5,127.54,202175.0,120.4122,120.4122,120.2142,120.2519,202175.0
2019-05-02 10:45:00,127.54,127.59,127.45,127.49,152465.0,120.2519,120.2991,120.1671,120.2048,152465.0
2019-05-02 10:50:00,127.5,127.51,127.27,127.35,156548.0,120.2142,120.2236,119.9973,120.0728,156548.0
2019-05-02 10:55:00,127.36,127.49,127.28,127.29,198106.0,120.0822,120.2048,120.0068,120.0162,198106.0
2019-05-02 11:00:00,127.29,127.45,127.23,127.34,161367.0,120.0162,120.1671,119.9596,120.0633,161367.0
2019-05-02 11:05:00,127.34,127.45,127.3,127.44,155090.0,120.0633,120.1671,120.0256,120.1576,155090.0
2019-05-02 11:10:00,127.44,127.44,127.23,127.29,109910.0,120.1576,120.1576,119.9596,120.0162,109910.0
2019-05-02 11:15:00,127.28,127.33,127.1,127.11,195916.0,120.0068,120.0539,119.8371,119.8465,195916.0
2019-05-02 11:20:00,127.12,127.14,126.66,126.66,523604.0,119.8559,119.8748,119.4222,119.4222,523604.0
2019-05-02 11:25:00,126.66,126.9,126.59,126.68,484884.0,119.4222,119.6485,119.3562,119.4411,484884.0
2019-05-02 11:30:00,126.69,127.04,126.68,126.79,275564.0,119.4505,119.7805,119.4411,119.5448,275564.0
2019-05-02 11:35:00,126.79,126.95,126.59,126.64,182528.0,119.5448,119.6956,119.3562,119.4033,182528.0
2019-05-02 11:40:00,126.64,126.64,126.02,126.04,560639.0,119.4033,119.4033,118.8188,118.8376,560639.0
2019-05-02 11:45:00,126.03,126.04,125.56,126.03,708276.0,118.8282,118.8376,118.3851,118.8282,708276.0
2019-05-02 11:50:00,126.04,126.04,125.69,125.77,294757.0,118.8376,118.8376,118.5076,118.5831,294757.0
2019-05-02 11:55:00,125.76,125.84,125.58,125.77,328109.0,118.5736,118.6491,118.4039,118.5831,328109.0
2019-05-02 12:00:00,125.78,126.05,125.74,126.02,377253.0,118.5925,118.8471,118.5548,118.8188,377253.0
2019-05-02 12:05:00,126.01,126.22,125.94,126.19,422072.0,118.8093,119.0073,118.7433,118.9791,422072.0
2019-05-02 12:10:00,126.18,126.3,126.02,126.08,273231.0,118.9696,119.0828,118.8188,118.8753,273231.0
2019-05-02 12:15:00,126.08,126.22,125.93,126.03,255124.0,118.8753,119.0073,118.7339,118.8282,255124.0
2019-05-02 12:20:00,126.04,126.35,126.02,126.3,200382.0,118.8376,119.1299,118.8188,119.0828,200382.0
2019-05-02 12:25:00,126.3,126.33,126.17,126.27,192293.0,119.0828,119.1111,118.9602,119.0545,192293.0
2019-05-02 12:30:00,126.28,126.4,126.21,126.38,127703.0,119.0639,119.1771,118.9979,119.1582,127703.0
2019-05-02 12:35:00,126.38,126.46,126.31,126.38,175627.0,119.1582,119.2336,119.0922,119.1582,175627.0
2019-05-02 12:40:00,126.39,126.43,125.93,125.96,229621.0,119.1676,119.2053,118.7339,118.7622,229621.0
2019-05-02 12:45:00,125.97,126.0,125.87,125.96,184688.0,118.7716,118.7999,118.6773,118.7622,184688.0
2019-05-02 12:50:00,125.96,125.97,125.66,125.93,277037.0,118.7622,118.7716,118.4793,118.7339,277037.0
2019-05-02 12:55:00,125.93,125.99,125.72,125.77,237546.0,118.7339,118.7905,118.5359,118.5831,237546.0
2019-05-02 13:00:00,125.77,125.88,125.52,125.58,273500.0,118.5831,118.6868,118.3473,118.4039,273500.0
2019-05-02 13:05:00,125.59,126.04,125.55,126.03,276598.0,118.4133,118.8376,118.3756,118.8282,276598.0
2019-05-02 13:10:00,126.04,126.16,125.98,126.12,375398.0,118.8376,118.9508,118.7811,118.9131,375398.0
2019-05-02 13:15:00,126.13,126.31,126.1,126.22,174832.0,118.9225,119.0922,118.8942,119.0073,174832.0
2019-05-02 13:20:00,126.23,126.33,126.13,126.13,153527.0,119.0168,119.1111,118.9225,118.9225,153527.0
2019-05-02 13:25:00,126.14,126.35,126.08,126.28,291578.0,118.9319,119.1299,118.8753,119.0639,291578.0
2019-05-02 13:30:00,126.28,126.28,126.16,126.26,175872.0,119.0639,119.0639,118.9508,119.0451,175872.0
2019-05-02 13:35:00,126.26,126.53,126.25,126.47,349003.0,119.0451,119.2996,119.0356,119.2431,349003.0
2019-05-02 13:40:00,126.46,126.51,126.21,126.21,168885.0,119.2336,119.2808,118.9979,118.9979,168885.0
2019-05-02 13:45:00,126.21,126.22,125.97,126.05,222817.0,118.9979,119.0073,118.7716,118.8471,222817.0
2019-05-02 13:50:00,126.06,126.37,126.02,126.13,185339.0,118.8565,119.1488,118.8188,118.9225,185339.0
2019-05-02 13:55:00,126.13,126.31,126.03,126.04,190779.0,118.9225,119.0922,118.8282,118.8376,190779.0
2019-05-02 14:00:00,126.05,126.27,126.01,126.25,151217.0,118.8471,119.0545,118.8093,119.0356,151217.0
2019-05-02 14:05:00,126.26,126.36,126.12,126.12,211049.0,119.0451,119.1393,118.9131,118.9131,211049.0
2019-05-02 14:10:00,126.12,126.41,126.11,126.36,134139.0,118.9131,119.1865,118.9036,119.1393,134139.0
2019-05-02 14:15:00,126.35,126.66,126.33,126.58,348413.0,119.1299,119.4222,119.1111,119.3468,348413.0
2019-05-02 14:20:00,126.58,126.7,126.52,126.55,307741.0,119.3468,119.4599,119.2902,119.3185,307741.0
2019-05-02 14:25:00,126.54,126.58,126.38,126.43,242714.0,119.3091,119.3468,119.1582,119.2053,242714.0
2019-05-02 14:30:00,126.43,126.55,126.29,126.36,228178.0,119.2053,119.3185,119.0733,119.1393,228178.0
2019-05-02 14:35:00,126.36,126.48,126.3,126.38,143640.0,119.1393,119.2525,119.0828,119.1582,143640.0
2019-05-02 14:40:00,126.38,126.56,126.32,126.56,184005.0,119.1582,119.3279,119.1016,119.3279,184005.0
2019-05-02 14:45:00,126.56,126.64,126.25,126.26,284889.0,119.3279,119.4033,119.0356,119.0451,284889.0
2019-05-02 14:50:00,126.26,126.38,126.13,126.35,216568.0,119.0451,119.1582,118.9225,119.1299,216568.0
2019-05-02 14:55:00,126.35,126.41,126.29,126.3,146913.0,119.1299,119.1865,119.0733,119.0828,146913.0
2019-05-02 15:00:00,126.3,126.42,126.29,126.38,155445.0,119.0828,119.1959,119.0733,119.1582,155445.0
2019-05-02 15:05:00,126.38,126.46,126.18,126.19,247180.0,119.1582,119.2336,118.9696,118.9791,247180.0
2019-05-02 15:10:00,126.2,126.39,126.17,126.36,238784.0,118.9885,119.1676,118.9602,119.1393,238784.0
2019-05-02 15:15:00,126.35,126.47,126.31,126.37,242951.0,119.1299,119.2431,119.0922,119.1488,242951.0
2019-05-02 15:20:00,126.37,126.51,126.34,126.49,262306.0,119.1488,119.2808,119.1205,119.2619,262306.0
2019-05-02 15:25:00,126.48,126.54,126.38,126.46,240819.0,119.2525,119.3091,119.1582,119.2336,240819.0
2019-05-02 15:30:00,126.47,126.63,126.35,126.37,336827.0,119.2431,119.3939,119.1299,119.1488,336827.0
2019-05-02 15:35:00,126.37,126.56,126.32,126.45,278225.0,119.1488,119.3279,119.1016,119.2242,278225.0
2019-05-02 15:40:00,126.44,126.45,126.21,126.28,316803.0,119.2148,119.2242,118.9979,119.0639,316803.0
2019-05-02 15:45:00,126.28,126.3,126.02,126.08,335766.0,119.0639,119.0828,118.8188,118.8753,335766.0
2019-05-02 15:50:00,126.08,126.31,126.01,126.15,679140.0,118.8753,119.0922,118.8093,118.9413,679140.0
2019-05-02 15:55:00,126.14,126.25,126.0,126.2,1141091.0,118.9319,119.0356,118.7999,118.9885,1141091.0
2019-05-03 09:30:00,127.29,127.73,127.25,127.54,917407.0,120.0162,120.4311,119.9785,120.2519,917407.0
2019-05-03 09:35:00,127.55,127.64,127.42,127.64,358126.0,120.2613,120.3462,120.1388,120.3462,358126.0
2019-05-03 09:40:00,127.63,127.7,127.33,127.4,323163.0,120.3368,120.4028,120.0539,120.1199,323163.0
2019-05-03 09:45:00,127.41,127.78,127.32,127.58,308981.0,120.1293,120.4782,120.0445,120.2896,308981.0
2019-05-03 09:50:00,127.58,127.77,127.51,127.67,210243.0,120.2896,120.4688,120.2236,120.3745,210243.0
2019-05-03 09:55:00,127.67,127.87,127.63,127.87,255821.0,120.3745,120.5631,120.3368,120.5631,255821.0
2019-05-03 10:00:00,127.86,128.18,127.79,128.07,430972.0,120.5536,120.8553,120.4876,120.7516,430972.0
2019-05-03 10:05:00,128.06,128.1,127.88,127.96,218756.0,120.7422,120.7799,120.5725,120.6479,218756.0
2019-05-03 10:10:00,127.97,128.02,127.86,127.95,215634.0,120.6573,120.7045,120.5536,120.6385,215634.0
2019-05-03 10:15:00,127.94,128.12,127.91,127.92,200994.0,120.6291,120.7988,120.6008,120.6102,200994.0
2019-05-03 10:20:00,127.92,128.0,127.78,127.91,258783.0,120.6102,120.6856,120.4782,120.6008,258783.0
2019-05-03 10:25:00,127.91,128.03,127.88,128.03,221312.0,120.6008,120.7139,120.5725,120.7139,221312.0
2019-05-03 10:30:00,128.02,128.08,127.89,128.04,223585.0,120.7045,120.7611,120.5819,120.7233,223585.0
2019-05-03 10:35:00,128.04,128.11,127.98,127.98,220377.0,120.7233,120.7893,120.6668,120.6668,220377.0
2019-05-03 10:40:00,127.99,128.17,127.98,128.14,330800.0,120.6762,120.8459,120.6668,120.8176,330800.0
2019-05-03 10:45:00,128.14,128.53,128.14,128.53,404027.0,120.8176,121.1853,120.8176,121.1853,404027.0
2019-05-03 10:50:00,128.53,128.6,128.44,128.51,242215.0,121.1853,121.2513,121.1005,121.1665,242215.0
2019-05-03 10:55:00,128.5,128.58,128.4,128.49,290027.0,121.1571,121.2325,121.0628,121.1476,290027.0
2019-05-03 11:00:00,128.5,128.64,128.46,128.64,514132.0,121.1571,121.2891,121.1193,121.2891,514132.0
2019-05-03 11:05:00,128.64,128.78,128.61,128.65,227996.0,121.2891,121.4211,121.2608,121.2985,227996.0
2019-05-03 11:10:00,128.66,128.75,128.62,128.64,167077.0,121.3079,121.3928,121.2702,121.2891,167077.0
2019-05-03 11:15:00,128.64,128.68,128.56,128.63,183802.0,121.2891,121.3268,121.2136,121.2796,183802.0
2019-05-03 11:20:00,128.63,128.69,128.57,128.58,422981.0,121.2796,121.3362,121.2231,121.2325,422981.0
2019-05-03 11:25:00,128.58,128.64,128.52,128.58,157287.0,121.2325,121.2891,121.1759,121.2325,157287.0
2019-05-03 11:30:00,128.57,128.62,128.38,128.44,240529.0,121.2231,121.2702,121.0439,121.1005,240529.0
2019-05-03 11:35:00,128.44,128.59,128.36,128.46,131143.0,121.1005,121.2419,121.0251,121.1193,131143.0
2019-05-03 11:40:00,128.46,128.52,128.42,128.48,112811.0,121.1193,121.1759,121.0816,121.1382,112811.0
2019-05-03 11:45:00,128.47,128.48,128.21,128.22,316677.0,121.1288,121.1382,120.8836,120.8931,316677.0
2019-05-03 11:50:00,128.22,128.45,128.16,128.45,161852.0,120.8931,121.1099,120.8365,121.1099,161852.0
2019-05-03 11:55:00,128.45,128.47,128.34,128.35,114481.0,121.1099,121.1288,121.0062,121.0156,114481.0
2019-05-03 12:00:00,128.34,128.41,128.27,128.4,124754.0,121.0062,121.0722,120.9402,121.0628,124754.0
2019-05-03 12:05:00,128.4,128.59,128.4,128.47,424526.0,121.0628,121.2419,121.0628,121.1288,424526.0
2019-05-03 12:10:00,128.48,128.49,128.35,128.45,134091.0,121.1382,121.1476,121.0156,121.1099,134091.0
2019-05-03 12:15:00,128.44,128.5,128.41,128.49,115649.0,121.1005,121.1571,121.0722,121.1476,115649.0
2019-05-03 12:20:00,128.49,128.5,128.39,128.47,87640.0,121.1476,121.1571,121.0533,121.1288,87640.0
2019-05-03 12:25:00,128.48,128.64,128.48,128.64,316650.0,121.1382,121.2891,121.1382,121.2891,316650.0
2019-05-03 12:30:00,128.64,128.75,128.63,128.72,193466.0,121.2891,121.3928,121.2796,121.3645,193466.0
2019-05-03 12:35:00,128.72,128.72,128.53,128.56,92275.0,121.3645,121.3645,121.1853,121.2136,92275.0
2019-05-03 12:40:00,128.56,128.59,128.44,128.46,157764.0,121.2136,121.2419,121.1005,121.1193,157764.0
2019-05-03 12:45:00,128.46,128.48,128.38,128.44,146751.0,121.1193,121.1382,121.0439,121.1005,146751.0
2019-05-03 12:50:00,128.44,128.68,128.41,128.65,336919.0,121.1005,121.3268,121.0722,121.2985,336919.0
2019-05-03 12:55:00,128.66,128.67,128.53,128.62,146927.0,121.3079,121.3173,121.1853,121.2702,146927.0
2019-05-03 13:00:00,128.62,128.69,128.55,128.62,112151.0,121.2702,121.3362,121.2042,121.2702,112151.0
2019-05-03 13:05:00,128.63,128.67,128.56,128.64,104468.0,121.2796,121.3173,121.2136,121.2891,104468.0
2019-05-03 13:10:00,128.64,128.71,128.6,128.61,113472.0,121.2891,121.3551,121.2513,121.2608,113472.0
2019-05-03 13:15:00,128.6,128.9,128.6,128.88,501458.0,121.2513,121.5342,121.2513,121.5153,501458.0
2019-05-03 13:20:00,128.88,128.98,128.86,128.93,223244.0,121.5153,121.6096,121.4965,121.5625,223244.0
2019-05-03 13:25:00,128.94,129.15,128.94,129.14,313706.0,121.5719,121.7699,121.5719,121.7605,313706.0
2019-05-03 13:30:00,129.14,129.22,129.09,129.2,267532.0,121.7605,121.8359,121.7133,121.8171,267532.0
2019-05-03 13:35:00,129.19,129.26,129.18,129.22,304705.0,121.8076,121.8736,121.7982,121.8359,304705.0
2019-05-03 13:40:00,129.22,129.27,129.12,129.19,198381.0,121.8359,121.8831,121.7416,121.8076,198381.0
2019-05-03 13:45:00,129.19,129.31,129.14,129.25,418815.0,121.8076,121.9208,121.7605,121.8642,418815.0
2019-05-03 13:50:00,129.25,129.43,129.24,129.29,404427.0,121.8642,122.0339,121.8548,121.9019,404427.0
2019-05-03 13:55:00,129.29,129.31,129.2,129.29,155995.0,121.9019,121.9208,121.8171,121.9019,155995.0
2019-05-03 14:00:00,129.28,129.31,129.14,129.15,159570.0,121.8925,121.9208,121.7605,121.7699,159570.0
2019-05-03 14:05:00,129.16,129.26,129.14,129.22,97518.0,121.7793,121.8736,121.7605,121.8359,97518.0
2019-05-03 14:10:00,129.21,129.29,129.21,129.25,107204.0,121.8265,121.9019,121.8265,121.8642,107204.0
2019-05-03 14:15:00,129.24,129.25,129.02,129.03,149597.0,121.8548,121.8642,121.6473,121.6568,149597.0
2019-05-03 14:20:00,129.04,129.05,128.9,128.91,176049.0,121.6662,121.6756,121.5342,121.5436,176049.0
2019-05-03 14:25:00,128.91,129.06,128.86,129.0,236199.0,121.5436,121.6851,121.4965,121.6285,236199.0
2019-05-03 14:30:00,129.0,129.05,128.89,128.96,363059.0,121.6285,121.6756,121.5248,121.5908,363059.0
2019-05-03 14:35:00,128.97,129.0,128.91,128.98,114711.0,121.6002,121.6285,121.5436,121.6096,114711.0
2019-05-03 14:40:00,128.97,129.02,128.89,128.93,121538.0,121.6002,121.6473,121.5248,121.5625,121538.0
2019-05-03 14:45:00,128.93,129.02,128.92,128.96,114401.0,121.5625,121.6473,121.5531,121.5908,114401.0
2019-05-03 14:50:00,128.95,128.95,128.71,128.81,424662.0,121.5813,121.5813,121.3551,121.4493,424662.0
2019-05-03 14:55:00,128.82,128.87,128.72,128.76,112498.0,121.4588,121.5059,121.3645,121.4022,112498.0
2019-05-03 15:00:00,128.76,128.76,128.62,128.72,475560.0,121.4022,121.4022,121.2702,121.3645,475560.0
2019-05-03 15:05:00,128.72,128.8,128.71,128.76,104579.0,121.3645,121.4399,121.3551,121.4022,104579.0
2019-05-03 15:10:00,128.76,128.78,128.63,128.72,539656.0,121.4022,121.4211,121.2796,121.3645,539656.0
2019-05-03 15:15:00,128.72,128.75,128.6,128.71,140332.0,121.3645,121.3928,121.2513,121.3551,140332.0
2019-05-03 15:20:00,128.71,128.73,128.58,128.62,240784.0,121.3551,121.3739,121.2325,121.2702,240784.0
2019-05-03 15:25:00,128.63,128.83,128.62,128.8,180462.0,121.2796,121.4682,121.2702,121.4399,180462.0
2019-05-03 15:30:00,128.8,128.89,128.74,128.84,163759.0,121.4399,121.5248,121.3833,121.4776,163759.0
2019-05-03 15:35:00,128.84,128.9,128.81,128.9,140982.0,121.4776,121.5342,121.4493,121.5342,140982.0
2019-05-03 15:40:00,128.9,128.92,128.8,128.9,210383.0,121.5342,121.5531,121.4399,121.5342,210383.0
2019-05-03 15:45:00,128.9,128.95,128.85,128.93,216453.0,121.5342,121.5813,121.4871,121.5625,216453.0
2019-05-03 15:50:00,128.93,128.97,128.86,128.91,331385.0,121.5625,121.6002,121.4965,121.5436,331385.0
2019-05-03 15:55:00,128.92,129.04,128.8,128.89,1086746.0,121.5531,121.6662,121.4399,121.5248,1086746.0
2019-05-06 09:30:00,126.42,127.49,126.11,127.25,1185085.0,119.1959,120.2048,118.9036,119.9785,1185085.0
2019-05-06 09:35:00,127.26,127.51,127.14,127.46,414805.0,119.9879,120.2236,119.8748,120.1765,414805.0
2019-05-06 09:40:00,127.46,127.69,127.3,127.51,510295.0,120.1765,120.3933,120.0256,120.2236,510295.0
2019-05-06 09:45:00,127.52,127.65,127.2,127.23,379427.0,120.2331,120.3556,119.9313,119.9596,379427.0
2019-05-06 09:50:00,127.22,127.36,127.09,127.25,367395.0,119.9502,120.0822,119.8276,119.9785,367395.0
2019-05-06 09:55:00,127.25,127.5,127.17,127.43,354128.0,119.9785,120.2142,119.9031,120.1482,354128.0
2019-05-06 10:00:00,127.42,127.44,127.11,127.21,435667.0,120.1388,120.1576,119.8465,119.9408,435667.0
2019-05-06 10:05:00,127.21,127.21,126.95,127.15,317780.0,119.9408,119.9408,119.6956,119.8842,317780.0
2019-05-06 10:10:00,127.15,127.45,127.03,127.3,426926.0,119.8842,120.1671,119.7711,120.0256,426926.0
2019-05-06 10:15:00,127.3,127.41,127.22,127.39,245571.0,120.0256,120.1293,119.9502,120.1105,245571.0
2019-05-06 10:20:00,127.39,127.66,127.39,127.55,269115.0,120.1105,120.3651,120.1105,120.2613,269115.0
2019-05-06 10:25:00,127.56,127.68,127.56,127.62,211492.0,120.2708,120.3839,120.2708,120.3273,211492.0
2019-05-06 10:30:00,127.63,127.78,127.59,127.75,254913.0,120.3368,120.4782,120.2991,120.4499,254913.0
2019-05-06 10:35:00,127.76,127.85,127.57,127.62,204714.0,120.4593,120.5442,120.2802,120.3273,204714.0
2019-05-06 10:40:00,127.62,127.74,127.52,127.52,156321.0,120.3273,120.4405,120.2331,120.2331,156321.0
2019-05-06 10:45:00,127.52,127.82,127.5,127.77,184603.0,120.2331,120.5159,120.2142,120.4688,184603.0
2019-05-06 10:50:00,127.76,128.02,127.74,127.96,269352.0,120.4593,120.7045,120.4405,120.6479,269352.0
2019-05-06 10:55:00,127.94,128.07,127.91,127.99,209496.0,120.6291,120.7516,120.6008,120.6762,209496.0
2019-05-06 11:00:00,127.99,128.05,127.85,127.91,197345.0,120.6762,120.7328,120.5442,120.6008,197345.0
2019-05-06 11:05:00,127.91,128.0,127.8,128.0,126766.0,120.6008,120.6856,120.4971,120.6856,126766.0
2019-05-06 11:10:00,127.99,128.0,127.85,127.98,130692.0,120.6762,120.6856,120.5442,120.6668,130692.0
2019-05-06 11:15:00,127.99,128.01,127.89,127.94,191179.0,120.6762,120.6951,120.5819,120.6291,191179.0
2019-05-06 11:20:00,127.95,128.1,127.95,128.04,208986.0,120.6385,120.7799,120.6385,120.7233,208986.0
2019-05-06 11:25:00,128.04,128.04,127.9,127.93,181801.0,120.7233,120.7233,120.5913,120.6196,181801.0
2019-05-06 11:30:00,127.95,127.99,127.69,127.76,287860.0,120.6385,120.6762,120.3933,120.4593,287860.0
2019-05-06 11:35:00,127.76,127.85,127.67,127.84,128230.0,120.4593,120.5442,120.3745,120.5348,128230.0
2019-05-06 11:40:00,127.85,127.94,127.81,127.89,132083.0,120.5442,120.6291,120.5065,120.5819,132083.0
2019-05-06 11:45:00,127.89,128.0,127.87,127.91,234311.0,120.5819,120.6856,120.5631,120.6008,234311.0
2019-05-06 11:50:00,127.91,127.93,127.69,127.7,135284.0,120.6008,120.6196,120.3933,120.4028,135284.0
2019-05-06 11:55:00,127.71,127.79,127.67,127.71,150162.0,120.4122,120.4876,120.3745,120.4122,150162.0
2019-05-06 12:00:00,127.71,127.8,127.6,127.71,127942.0,120.4122,120.4971,120.3085,120.4122,127942.0
2019-05-06 12:05:00,127.7,127.7,127.52,127.58,165503.0,120.4028,120.4028,120.2331,120.2896,165503.0
2019-05-06 12:10:00,127.57,127.58,127.45,127.57,160792.0,120.2802,120.2896,120.1671,120.2802,160792.0
2019-05-06 12:15:00,127.58,127.62,127.38,127.52,147586.0,120.2896,120.3273,120.1011,120.2331,147586.0
2019-05-06 12:20:00,127.52,127.57,127.47,127.52,86103.0,120.2331,120.2802,120.1859,120.2331,86103.0
2019-05-06 12:25:00,127.52,127.53,127.4,127.42,162399.0,120.2331,120.2425,120.1199,120.1388,162399.0
2019-05-06 12:30:00,127.42,127.6,127.41,127.52,102875.0,120.1388,120.3085,120.1293,120.2331,102875.0
2019-05-06 12:35:00,127.52,127.75,127.47,127.72,124567.0,120.2331,120.4499,120.1859,120.4216,124567.0
2019-05-06 12:40:00,127.72,127.75,127.62,127.62,121614.0,120.4216,120.4499,120.3273,120.3273,121614.0
2019-05-06 12:45:00,127.63,127.66,127.58,127.62,107479.0,120.3368,120.3651,120.2896,120.3273,107479.0
2019-05-06 12:50:00,127.62,127.62,127.43,127.47,196103.0,120.3273,120.3273,120.1482,120.1859,196103.0
2019-05-06 12:55:00,127.47,127.53,127.37,127.45,123594.0,120.1859,120.2425,120.0916,120.1671,123594.0
2019-05-06 13:00:00,127.45,127.48,127.31,127.45,113369.0,120.1671,120.1953,120.0351,120.1671,113369.0
2019-05-06 13:05:00,127.47,127.6,127.45,127.57,95097.0,120.1859,120.3085,120.1671,120.2802,95097.0
2019-05-06 13:10:00,127.57,127.6,127.53,127.58,78863.0,120.2802,120.3085,120.2425,120.2896,78863.0
2019-05-06 13:15:00,127.58,127.6,127.49,127.51,98897.0,120.2896,120.3085,120.2048,120.2236,98897.0
2019-05-06 13:20:00,127.52,127.59,127.45,127.56,98356.0,120.2331,120.2991,120.1671,120.2708,98356.0
2019-05-06 13:25:00,127.56,127.78,127.55,127.75,114877.0,120.2708,120.4782,120.2613,120.4499,114877.0
2019-05-06 13:30:00,127.75,127.82,127.73,127.75,90399.0,120.4499,120.5159,120.4311,120.4499,90399.0
2019-05-06 13:35:00,127.74,127.78,127.67,127.71,103792.0,120.4405,120.4782,120.3745,120.4122,103792.0
2019-05-06 13:40:00,127.71,127.73,127.63,127.64,102049.0,120.4122,120.4311,120.3368,120.3462,102049.0
2019-05-06 13:45:00,127.63,127.79,127.61,127.79,98895.0,120.3368,120.4876,120.3179,120.4876,98895.0
2019-05-06 13:50:00,127.79,127.82,127.75,127.75,117272.0,120.4876,120.5159,120.4499,120.4499,117272.0
2019-05-06 13:55:00,127.76,127.77,127.69,127.76,110146.0,120.4593,120.4688,120.3933,120.4593,110146.0
2019-05-06 14:00:00,127.76,127.77,127.66,127.7,107810.0,120.4593,120.4688,120.3651,120.4028,107810.0
2019-05-06 14:05:00,127.7,127.79,127.67,127.79,110900.0,120.4028,120.4876,120.3745,120.4876,110900.0
2019-05-06 14:10:00,127.78,127.89,127.78,127.88,115116.0,120.4782,120.5819,120.4782,120.5725,115116.0
2019-05-06 14:15:00,127.87,128.0,127.84,127.98,102276.0,120.5631,120.6856,120.5348,120.6668,102276.0
2019-05-06 14:20:00,127.99,128.01,127.88,127.96,177389.0,120.6762,120.6951,120.5725,120.6479,177389.0
2019-05-06 14:25:00,127.95,128.01,127.92,128.0,166522.0,120.6385,120.6951,120.6102,120.6856,166522.0
2019-05-06 14:30:00,127.99,128.19,127.97,128.18,204099.0,120.6762,120.8648,120.6573,120.8553,204099.0
2019-05-06 14:35:00,128.18,128.38,128.13,128.35,224390.0,120.8553,121.0439,120.8082,121.0156,224390.0
2019-05-06 14:40:00,128.35,128.39,128.26,128.37,149469.0,121.0156,121.0533,120.9308,121.0345,149469.0
2019-05-06 14:45:00,128.37,128.44,128.28,128.39,239589.0,121.0345,121.1005,120.9496,121.0533,239589.0
2019-05-06 14:50:00,128.39,128.56,128.39,128.52,365566.0,121.0533,121.2136,121.0533,121.1759,365566.0
2019-05-06 14:55:00,128.53,128.56,128.42,128.46,206995.0,121.1853,121.2136,121.0816,121.1193,206995.0
2019-05-06 15:00:00,128.46,128.47,128.28,128.29,208412.0,121.1193,121.1288,120.9496,120.9591,208412.0
2019-05-06 15:05:00,128.28,128.43,128.28,128.36,211961.0,120.9496,121.0911,120.9496,121.0251,211961.0
2019-05-06 15:10:00,128.36,128.38,128.15,128.16,202394.0,121.0251,121.0439,120.8271,120.8365,202394.0
2019-05-06 15:15:00,128.16,128.31,128.13,128.21,163493.0,120.8365,120.9779,120.8082,120.8836,163493.0
2019-05-06 15:20:00,128.22,128.32,128.18,128.27,225084.0,120.8931,120.9873,120.8553,120.9402,225084.0
2019-05-06 15:25:00,128.27,128.34,128.15,128.17,177626.0,120.9402,121.0062,120.8271,120.8459,177626.0
2019-05-06 15:30:00,128.17,128.23,128.1,128.22,253237.0,120.8459,120.9025,120.7799,120.8931,253237.0
2019-05-06 15:35:00,128.22,128.36,128.2,128.28,210829.0,120.8931,121.0251,120.8742,120.9496,210829.0
2019-05-06 15:40:00,128.28,128.3,128.07,128.09,367596.0,120.9496,120.9685,120.7516,120.7705,367596.0
2019-05-06 15:45:00,128.09,128.18,128.01,128.11,298308.0,120.7705,120.8553,120.6951,120.7893,298308.0
2019-05-06 15:50:00,128.12,128.21,128.06,128.06,484324.0,120.7988,120.8836,120.7422,120.7422,484324.0
2019-05-06 15:55:00,128.06,128.23,127.96,128.16,857333.0,120.7422,120.9025,120.6479,120.8365,857333.0
2019-05-07 09:30:00,126.57,127.18,126.25,127.01,1046127.0,119.3373,119.9125,119.0356,119.7522,1046127.0
2019-05-07 09:35:00,127.02,127.11,126.75,127.0,342955.0,119.7616,119.8465,119.5071,119.7428,342955.0
2019-05-07 09:40:00,127.01,127.03,126.57,126.69,322936.0,119.7522,119.7711,119.3373,119.4505,322936.0
2019-05-07 09:45:00,126.69,126.84,126.22,126.43,454181.0,119.4505,119.5919,119.0073,119.2053,454181.0
2019-05-07 09:50:00,126.45,126.51,126.07,126.33,420112.0,119.2242,119.2808,118.8659,119.1111,420112.0
2019-05-07 09:55:00,126.34,126.59,126.19,126.25,308860.0,119.1205,119.3562,118.9791,119.0356,308860.0
2019-05-07 10:00:00,126.25,126.25,125.82,125.91,544643.0,119.0356,119.0356,118.6302,118.7151,544643.0
2019-05-07 10:05:00,125.91,126.1,125.83,125.98,332913.0,118.7151,118.8942,118.6396,118.7811,332913.0
2019-05-07 10:10:00,125.98,126.02,125.77,125.83,273708.0,118.7811,118.8188,118.5831,118.6396,273708.0
2019-05-07 10:15:00,125.84,126.1,125.76,126.05,385402.0,118.6491,118.8942,118.5736,118.8471,385402.0
2019-05-07 10:20:00,126.05,126.3,125.94,126.26,253201.0,118.8471,119.0828,118.7433,119.0451,253201.0
2019-05-07 10:25:00,126.26,126.27,125.96,126.22,264235.0,119.0451,119.0545,118.7622,119.0073,264235.0
2019-05-07 10:30:00,126.2,126.28,125.91,125.94,300779.0,118.9885,119.0639,118.7151,118.7433,300779.0
2019-05-07 10:35:00,125.94,126.13,125.73,125.81,279341.0,118.7433,118.9225,118.5453,118.6208,279341.0
2019-05-07 10:40:00,125.81,125.81,125.48,125.51,460211.0,118.6208,118.6208,118.3096,118.3379,460211.0
2019-05-07 10:45:00,125.51,125.81,125.43,125.52,334373.0,118.3379,118.6208,118.2625,118.3473,334373.0
2019-05-07 10:50:00,125.52,125.56,125.22,125.4,440146.0,118.3473,118.3851,118.0645,118.2342,440146.0
2019-05-07 10:55:00,125.39,125.53,125.3,125.41,260155.0,118.2248,118.3568,118.1399,118.2436,260155.0
2019-05-07 11:00:00,125.4,125.42,124.91,124.97,692459.0,118.2342,118.2531,117.7722,117.8288,692459.0
2019-05-07 11:05:00,124.94,125.49,124.92,125.48,357512.0,117.8005,118.3191,117.7816,118.3096,357512.0
2019-05-07 11:10:00,125.48,125.62,125.32,125.56,262275.0,118.3096,118.4416,118.1588,118.3851,262275.0
2019-05-07 11:15:00,125.57,125.7,125.51,125.68,282193.0,118.3945,118.5171,118.3379,118.4982,282193.0
2019-05-07 11:20:00,125.69,125.69,125.45,125.55,265311.0,118.5076,118.5076,118.2813,118.3756,265311.0
2019-05-07 11:25:00,125.53,125.76,125.34,125.72,314178.0,118.3568,118.5736,118.1776,118.5359,314178.0
2019-05-07 11:30:00,125.73,125.9,125.69,125.74,356275.0,118.5453,118.7056,118.5076,118.5548,356275.0
2019-05-07 11:35:00,125.75,125.78,125.46,125.75,425348.0,118.5642,118.5925,118.2908,118.5642,425348.0
2019-05-07 11:40:00,125.74,125.9,125.53,125.54,248807.0,118.5548,118.7056,118.3568,118.3662,248807.0
2019-05-07 11:45:00,125.53,125.73,125.48,125.57,246901.0,118.3568,118.5453,118.3096,118.3945,246901.0
2019-05-07 11:50:00,125.58,125.58,125.26,125.48,298019.0,118.4039,118.4039,118.1022,118.3096,298019.0
2019-05-07 11:55:00,125.47,125.5,125.29,125.48,186377.0,118.3002,118.3285,118.1305,118.3096,186377.0
2019-05-07 12:00:00,125.48,125.53,125.28,125.51,272002.0,118.3096,118.3568,118.1211,118.3379,272002.0
2019-05-07 12:05:00,125.52,125.8,125.45,125.73,194053.0,118.3473,118.6113,118.2813,118.5453,194053.0
2019-05-07 12:10:00,125.74,125.85,125.64,125.65,211628.0,118.5548,118.6585,118.4605,118.4699,211628.0
2019-05-07 12:15:00,125.65,125.87,125.63,125.79,156048.0,118.4699,118.6773,118.4511,118.6019,156048.0
2019-05-07 12:20:00,125.79,125.88,125.67,125.79,220926.0,118.6019,118.6868,118.4888,118.6019,220926.0
2019-05-07 12:25:00,125.8,125.93,125.77,125.9,179382.0,118.6113,118.7339,118.5831,118.7056,179382.0
2019-05-07 12:30:00,125.9,125.96,125.8,125.83,198094.0,118.7056,118.7622,118.6113,118.6396,198094.0
2019-05-07 12:35:00,125.84,125.97,125.8,125.85,137062.0,118.6491,118.7716,118.6113,118.6585,137062.0
2019-05-07 12:40:00,125.86,125.86,125.67,125.68,110496.0,118.6679,118.6679,118.4888,118.4982,110496.0
2019-05-07 12:45:00,125.66,125.8,125.65,125.76,111362.0,118.4793,118.6113,118.4699,118.5736,111362.0
2019-05-07 12:50:00,125.76,125.94,125.75,125.86,172762.0,118.5736,118.7433,118.5642,118.6679,172762.0
2019-05-07 12:55:00,125.86,125.88,125.45,125.46,178803.0,118.6679,118.6868,118.2813,118.2908,178803.0
2019-05-07 13:00:00,125.45,125.51,125.29,125.32,168707.0,118.2813,118.3379,118.1305,118.1588,168707.0
2019-05-07 13:05:00,125.31,125.39,125.06,125.13,322266.0,118.1493,118.2248,117.9136,117.9796,322266.0
2019-05-07 13:10:00,125.12,125.31,125.08,125.17,175754.0,117.9702,118.1493,117.9325,118.0173,175754.0
2019-05-07 13:15:00,125.16,125.17,124.96,124.99,317374.0,118.0079,118.0173,117.8193,117.8476,317374.0
2019-05-07 13:20:00,124.99,125.04,124.83,124.85,295905.0,117.8476,117.8948,117.6968,117.7156,295905.0
2019-05-07 13:25:00,124.85,124.89,124.7,124.82,414336.0,117.7156,117.7533,117.5742,117.6873,414336.0
2019-05-07 13:30:00,124.8,124.98,124.65,124.92,238091.0,117.6685,117.8382,117.5271,117.7816,238091.0
2019-05-07 13:35:00,124.91,124.99,124.77,124.94,197660.0,117.7722,117.8476,117.6402,117.8005,197660.0
2019-05-07 13:40:00,124.94,124.96,124.69,124.76,195013.0,117.8005,117.8193,117.5648,117.6308,195013.0
2019-05-07 13:45:00,124.76,125.18,124.75,125.13,200091.0,117.6308,118.0268,117.6213,117.9796,200091.0
2019-05-07 13:50:00,125.14,125.23,125.06,125.23,201923.0,117.9891,118.0739,117.9136,118.0739,201923.0
2019-05-07 13:55:00,125.23,125.32,125.02,125.02,327081.0,118.0739,118.1588,117.8759,117.8759,327081.0
2019-05-07 14:00:00,125.01,125.09,124.88,124.88,229981.0,117.8665,117.9419,117.7439,117.7439,229981.0
2019-05-07 14:05:00,124.9,125.28,124.86,125.15,195824.0,117.7628,118.1211,117.7251,117.9985,195824.0
2019-05-07 14:10:00,125.15,125.2,124.9,125.01,183117.0,117.9985,118.0456,117.7628,117.8665,183117.0
2019-05-07 14:15:00,125.01,125.14,124.86,125.06,233105.0,117.8665,117.9891,117.7251,117.9136,233105.0
2019-05-07 14:20:00,125.07,125.24,124.86,124.9,204765.0,117.9231,118.0833,117.7251,117.7628,204765.0
2019-05-07 14:25:00,124.9,124.98,124.72,124.77,272599.0,117.7628,117.8382,117.5931,117.6402,272599.0
2019-05-07 14:30:00,124.77,124.86,124.42,124.48,350526.0,117.6402,117.7251,117.3102,117.3668,350526.0
2019-05-07 14:35:00,124.48,124.61,124.39,124.52,294251.0,117.3668,117.4893,117.2819,117.4045,294251.0
2019-05-07 14:40:00,124.52,124.75,124.46,124.48,285675.0,117.4045,117.6213,117.3479,117.3668,285675.0
2019-05-07 14:45:00,124.48,124.57,124.35,124.36,348954.0,117.3668,117.4516,117.2442,117.2536,348954.0
2019-05-07 14:50:00,124.36,124.77,124.3,124.77,281167.0,117.2536,117.6402,117.1971,117.6402,281167.0
2019-05-07 14:55:00,124.77,125.03,124.72,124.89,502861.0,117.6402,117.8853,117.5931,117.7533,502861.0
2019-05-07 15:00:00,124.89,124.96,124.81,124.88,298831.0,117.7533,117.8193,117.6779,117.7439,298831.0
2019-05-07 15:05:00,124.88,124.95,124.6,124.92,419281.0,117.7439,117.8099,117.4799,117.7816,419281.0
2019-05-07 15:10:00,124.91,125.12,124.82,124.96,296231.0,117.7722,117.9702,117.6873,117.8193,296231.0
2019-05-07 15:15:00,124.96,125.1,124.82,124.89,285784.0,117.8193,117.9513,117.6873,117.7533,285784.0
2019-05-07 15:20:00,124.9,125.05,124.61,124.69,336804.0,117.7628,117.9042,117.4893,117.5648,336804.0
2019-05-07 15:25:00,124.69,124.76,124.57,124.66,321866.0,117.5648,117.6308,117.4516,117.5365,321866.0
2019-05-07 15:30:00,124.65,124.7,124.37,124.49,539304.0,117.5271,117.5742,117.2631,117.3762,539304.0
2019-05-07 15:35:00,124.49,124.56,124.22,124.25,564820.0,117.3762,117.4422,117.1216,117.1499,564820.0
2019-05-07 15:40:00,124.25,124.88,124.24,124.88,369482.0,117.1499,117.7439,117.1405,117.7439,369482.0
2019-05-07 15:45:00,124.88,125.0,124.74,125.0,456544.0,117.7439,117.8571,117.6119,117.8571,456544.0
2019-05-07 15:50:00,124.99,125.44,124.91,125.27,761546.0,117.8476,118.2719,117.7722,118.1116,761546.0
2019-05-07 15:55:00,125.27,125.67,125.27,125.57,1441818.0,118.1116,118.4888,118.1116,118.3945,1441818.0
2019-05-08 09:30:00,125.47,125.84,125.1,125.15,961368.0,118.3002,118.6491,117.9513,117.9985,961368.0
2019-05-08 09:35:00,125.16,125.34,124.82,124.89,513428.0,118.0079,118.1776,117.6873,117.7533,513428.0
2019-05-08 09:40:00,124.87,125.29,124.75,125.16,582222.0,117.7345,118.1305,117.6213,118.0079,582222.0
2019-05-08 09:45:00,125.15,125.58,125.08,125.32,691819.0,117.9985,118.4039,117.9325,118.1588,691819.0
2019-05-08 09:50:00,125.32,125.42,125.07,125.12,396620.0,118.1588,118.2531,117.9231,117.9702,396620.0
2019-05-08 09:55:00,125.12,125.38,125.04,125.33,330621.0,117.9702,118.2153,117.8948,118.1682,330621.0
2019-05-08 10:00:00,125.33,125.54,125.33,125.36,338909.0,118.1682,118.3662,118.1682,118.1965,338909.0
2019-05-08 10:05:00,125.35,125.79,125.32,125.44,522538.0,118.1871,118.6019,118.1588,118.2719,522538.0
2019-05-08 10:10:00,125.45,125.7,125.28,125.66,496989.0,118.2813,118.5171,118.1211,118.4793,496989.0
2019-05-08 10:15:00,125.66,125.68,125.54,125.64,168085.0,118.4793,118.4982,118.3662,118.4605,168085.0
2019-05-08 10:20:00,125.63,125.73,125.36,125.53,312256.0,118.4511,118.5453,118.1965,118.3568,312256.0
2019-05-08 10:25:00,125.51,125.57,125.33,125.36,214564.0,118.3379,118.3945,118.1682,118.1965,214564.0
2019-05-08 10:30:00,125.37,125.43,125.01,125.12,228497.0,118.2059,118.2625,117.8665,117.9702,228497.0
2019-05-08 10:35:00,125.11,125.17,124.98,125.14,187772.0,117.9608,118.0173,117.8382,117.9891,187772.0
2019-05-08 10:40:00,125.14,125.41,125.13,125.39,176291.0,117.9891,118.2436,117.9796,118.2248,176291.0
2019-05-08 10:45:00,125.39,125.55,125.27,125.3,142373.0,118.2248,118.3756,118.1116,118.1399,142373.0
2019-05-08 10:50:00,125.31,125.54,125.3,125.43,177754.0,118.1493,118.3662,118.1399,118.2625,177754.0
2019-05-08 10:55:00,125.44,125.88,125.08,125.86,468196.0,118.2719,118.6868,117.9325,118.6679,468196.0
2019-05-08 11:00:00,125.86,126.06,125.55,125.9,679063.0,118.6679,118.8565,118.3756,118.7056,679063.0
2019-05-08 11:05:00,125.9,126.18,125.78,125.85,429429.0,118.7056,118.9696,118.5925,118.6585,429429.0
2019-05-08 11:10:00,125.86,126.05,125.75,125.92,248422.0,118.6679,118.8471,118.5642,118.7245,248422.0
2019-05-08 11:15:00,125.93,126.09,125.73,125.79,267152.0,118.7339,118.8848,118.5453,118.6019,267152.0
2019-05-08 11:20:00,125.78,125.97,125.68,125.81,256737.0,118.5925,118.7716,118.4982,118.6208,256737.0
2019-05-08 11:25:00,125.81,125.89,125.68,125.75,166538.0,118.6208,118.6962,118.4982,118.5642,166538.0
2019-05-08 11:30:00,125.76,125.88,125.37,125.61,467950.0,118.5736,118.6868,118.2059,118.4322,467950.0
2019-05-08 11:35:00,125.6,125.69,125.32,125.35,195428.0,118.4228,118.5076,118.1588,118.1871,195428.0
2019-05-08 11:40:00,125.36,125.51,125.29,125.4,143268.0,118.1965,118.3379,118.1305,118.2342,143268.0
2019-05-08 11:45:00,125.41,125.57,125.35,125.57,116759.0,118.2436,118.3945,118.1871,118.3945,116759.0
2019-05-08 11:50:00,125.55,125.63,125.5,125.53,91718.0,118.3756,118.4511,118.3285,118.3568,91718.0
2019-05-08 11:55:00,125.53,125.74,125.52,125.53,152610.0,118.3568,118.5548,118.3473,118.3568,152610.0
2019-05-08 12:00:00,125.54,125.63,125.38,125.44,135234.0,118.3662,118.4511,118.2153,118.2719,135234.0
2019-05-08 12:05:00,125.45,125.6,125.34,125.4,153960.0,118.2813,118.4228,118.1776,118.2342,153960.0
2019-05-08 12:10:00,125.39,125.55,125.36,125.46,118551.0,118.2248,118.3756,118.1965,118.2908,118551.0
2019-05-08 12:15:00,125.46,125.66,125.44,125.64,94090.0,118.2908,118.4793,118.2719,118.4605,94090.0
2019-05-08 12:20:00,125.64,125.69,125.51,125.58,90870.0,118.4605,118.5076,118.3379,118.4039,90870.0
2019-05-08 12:25:00,125.59,125.81,125.55,125.78,117769.0,118.4133,118.6208,118.3756,118.5925,117769.0
2019-05-08 12:30:00,125.76,125.85,125.67,125.82,94766.0,118.5736,118.6585,118.4888,118.6302,94766.0
2019-05-08 12:35:00,125.82,125.94,125.78,125.92,100838.0,118.6302,118.7433,118.5925,118.7245,100838.0
2019-05-08 12:40:00,125.91,126.06,125.88,126.05,137529.0,118.7151,118.8565,118.6868,118.8471,137529.0
2019-05-08 12:45:00,126.05,126.19,126.04,126.06,193777.0,118.8471,118.9791,118.8376,118.8565,193777.0
2019-05-08 12:50:00,126.06,126.15,126.04,126.11,125849.0,118.8565,118.9413,118.8376,118.9036,125849.0
2019-05-08 12:55:00,126.11,126.21,126.1,126.18,114911.0,118.9036,118.9979,118.8942,118.9696,114911.0
2019-05-08 13:00:00,126.19,126.25,126.04,126.15,100428.0,118.9791,119.0356,118.8376,118.9413,100428.0
2019-05-08 13:05:00,126.16,126.31,126.1,126.14,114894.0,118.9508,119.0922,118.8942,118.9319,114894.0
2019-05-08 13:10:00,126.14,126.14,125.95,126.01,135670.0,118.9319,118.9319,118.7528,118.8093,135670.0
2019-05-08 13:15:00,126.01,126.06,125.92,125.94,91602.0,118.8093,118.8565,118.7245,118.7433,91602.0
2019-05-08 13:20:00,125.93,126.21,125.92,126.15,122968.0,118.7339,118.9979,118.7245,118.9413,122968.0
2019-05-08 13:25:00,126.15,126.17,126.08,126.16,65347.0,118.9413,118.9602,118.8753,118.9508,65347.0
2019-05-08 13:30:00,126.16,126.25,126.06,126.2,100011.0,118.9508,119.0356,118.8565,118.9885,100011.0
2019-05-08 13:35:00,126.2,126.23,125.95,126.07,131697.0,118.9885,119.0168,118.7528,118.8659,131697.0
2019-05-08 13:40:00,126.09,126.21,126.02,126.19,81947.0,118.8848,118.9979,118.8188,118.9791,81947.0
2019-05-08 13:45:00,126.19,126.24,126.06,126.1,111723.0,118.9791,119.0262,118.8565,118.8942,111723.0
2019-05-08 13:50:00,126.12,126.23,126.08,126.09,105766.0,118.9131,119.0168,118.8753,118.8848,105766.0
2019-05-08 13:55:00,126.1,126.21,126.05,126.18,91470.0,118.8942,118.9979,118.8471,118.9696,91470.0
2019-05-08 14:00:00,126.19,126.21,125.92,125.94,128850.0,118.9791,118.9979,118.7245,118.7433,128850.0
2019-05-08 14:05:00,125.94,126.06,125.92,126.05,175216.0,118.7433,118.8565,118.7245,118.8471,175216.0
2019-05-08 14:10:00,126.06,126.06,125.79,125.85,128928.0,118.8565,118.8565,118.6019,118.6585,128928.0
2019-05-08 14:15:00,125.85,125.96,125.84,125.95,86808.0,118.6585,118.7622,118.6491,118.7528,86808.0
2019-05-08 14:20:00,125.95,126.03,125.9,126.01,85511.0,118.7528,118.8282,118.7056,118.8093,85511.0
2019-05-08 14:25:00,126.02,126.09,125.95,126.06,79958.0,118.8188,118.8848,118.7528,118.8565,79958.0
2019-05-08 14:30:00,126.06,126.17,125.99,126.03,113912.0,118.8565,118.9602,118.7905,118.8282,113912.0
2019-05-08 14:35:00,126.03,126.06,125.96,126.03,78380.0,118.8282,118.8565,118.7622,118.8282,78380.0
2019-05-08 14:40:00,126.04,126.15,126.04,126.14,92767.0,118.8376,118.9413,118.8376,118.9319,92767.0
2019-05-08 14:45:00,126.13,126.16,126.01,126.07,88102.0,118.9225,118.9508,118.8093,118.8659,88102.0
2019-05-08 14:50:00,126.06,126.1,125.97,126.02,81825.0,118.8565,118.8942,118.7716,118.8188,81825.0
2019-05-08 14:55:00,126.02,126.03,125.9,126.01,101766.0,118.8188,118.8282,118.7056,118.8093,101766.0
2019-05-08 15:00:00,126.02,126.15,126.01,126.02,138688.0,118.8188,118.9413,118.8093,118.8188,138688.0
2019-05-08 15:05:00,126.02,126.09,125.95,126.01,78498.0,118.8188,118.8848,118.7528,118.8093,78498.0
2019-05-08 15:10:00,126.01,126.21,126.01,126.2,153829.0,118.8093,118.9979,118.8093,118.9885,153829.0
2019-05-08 15:15:00,126.19,126.28,126.1,126.24,137500.0,118.9791,119.0639,118.8942,119.0262,137500.0
2019-05-08 15:20:00,126.24,126.35,126.23,126.3,231334.0,119.0262,119.1299,119.0168,119.0828,231334.0
2019-05-08 15:25:00,126.3,126.36,126.28,126.34,152404.0,119.0828,119.1393,119.0639,119.1205,152404.0
2019-05-08 15:30:00,126.34,126.37,126.23,126.25,161315.0,119.1205,119.1488,119.0168,119.0356,161315.0
2019-05-08 15:35:00,126.25,126.29,126.17,126.17,141351.0,119.0356,119.0733,118.9602,118.9602,141351.0
2019-05-08 15:40:00,126.18,126.19,126.04,126.04,218887.0,118.9696,118.9791,118.8376,118.8376,218887.0
2019-05-08 15:45:00,126.05,126.09,125.9,125.93,357284.0,118.8471,118.8848,118.7056,118.7339,357284.0
2019-05-08 15:50:00,125.94,125.94,125.7,125.87,618744.0,118.7433,118.7433,118.5171,118.6773,618744.0
2019-05-08 15:55:00,125.85,125.86,125.43,125.44,1741878.0,118.6585,118.6679,118.2625,118.2719,1741878.0
2019-05-09 09:30:00,124.29,124.72,124.04,124.53,864897.0,117.1876,117.5931,116.9519,117.4139,864897.0
2019-05-09 09:35:00,124.52,124.57,124.14,124.44,385918.0,117.4045,117.4516,117.0462,117.3291,385918.0
2019-05-09 09:40:00,124.44,124.45,124.11,124.13,340969.0,117.3291,117.3385,117.0179,117.0368,340969.0
2019-05-09 09:45:00,124.13,124.15,123.85,124.05,558585.0,117.0368,117.0556,116.7728,116.9613,558585.0
2019-05-09 09:50:00,124.05,124.06,123.69,123.78,580009.0,116.9613,116.9708,116.6219,116.7068,580009.0
2019-05-09 09:55:00,123.78,124.31,123.77,124.25,359616.0,116.7068,117.2065,116.6973,117.1499,359616.0
2019-05-09 10:00:00,124.26,124.3,123.73,123.77,363069.0,117.1593,117.1971,116.6596,116.6973,363069.0
2019-05-09 10:05:00,123.77,123.99,123.71,123.85,318752.0,116.6973,116.9048,116.6408,116.7728,318752.0
2019-05-09 10:10:00,123.87,123.99,123.59,123.74,360337.0,116.7916,116.9048,116.5276,116.6691,360337.0
2019-05-09 10:15:00,123.73,123.96,123.72,123.82,218635.0,116.6596,116.8765,116.6502,116.7445,218635.0
2019-05-09 10:20:00,123.81,123.82,123.57,123.66,282207.0,116.7351,116.7445,116.5088,116.5936,282207.0
2019-05-09 10:25:00,123.66,123.9,123.58,123.84,303015.0,116.5936,116.8199,116.5182,116.7633,303015.0
2019-05-09 10:30:00,123.84,124.07,123.74,123.92,315548.0,116.7633,116.9802,116.6691,116.8388,315548.0
2019-05-09 10:35:00,123.93,124.03,123.63,123.66,238974.0,116.8482,116.9425,116.5653,116.5936,238974.0
2019-05-09 10:40:00,123.66,124.13,123.64,124.03,266201.0,116.5936,117.0368,116.5748,116.9425,266201.0
2019-05-09 10:45:00,124.03,124.27,124.0,124.11,300364.0,116.9425,117.1688,116.9142,117.0179,300364.0
2019-05-09 10:50:00,124.12,124.16,123.94,124.04,186387.0,117.0273,117.0651,116.8576,116.9519,186387.0
2019-05-09 10:55:00,124.04,124.04,123.59,123.65,259044.0,116.9519,116.9519,116.5276,116.5842,259044.0
2019-05-09 11:00:00,123.62,123.99,123.57,123.79,403555.0,116.5559,116.9048,116.5088,116.7162,403555.0
2019-05-09 11:05:00,123.79,123.88,123.63,123.76,297255.0,116.7162,116.8011,116.5653,116.6879,297255.0
2019-05-09 11:10:00,123.75,124.1,123.71,124.05,326864.0,116.6785,117.0085,116.6408,116.9613,326864.0
2019-05-09 11:15:00,124.05,124.31,123.96,124.12,275982.0,116.9613,117.2065,116.8765,117.0273,275982.0
2019-05-09 11:20:00,124.12,124.22,123.96,124.04,221669.0,117.0273,117.1216,116.8765,116.9519,221669.0
2019-05-09 11:25:00,124.05,124.09,123.71,123.86,200943.0,116.9613,116.9991,116.6408,116.7822,200943.0
2019-05-09 11:30:00,123.85,124.11,123.85,124.07,241471.0,116.7728,117.0179,116.7728,116.9802,241471.0
2019-05-09 11:35:00,124.07,124.17,124.03,124.06,174455.0,116.9802,117.0745,116.9425,116.9708,174455.0
2019-05-09 11:40:00,124.07,124.14,123.85,124.01,148168.0,116.9802,117.0462,116.7728,116.9236,148168.0
2019-05-09 11:45:00,124.0,124.14,123.97,124.13,177267.0,116.9142,117.0462,116.8859,117.0368,177267.0
2019-05-09 11:50:00,124.14,124.43,124.03,124.35,252255.0,117.0462,117.3196,116.9425,117.2442,252255.0
2019-05-09 11:55:00,124.35,124.4,124.25,124.34,159874.0,117.2442,117.2913,117.1499,117.2348,159874.0
2019-05-09 12:00:00,124.34,124.41,124.13,124.2,166087.0,117.2348,117.3008,117.0368,117.1028,166087.0
2019-05-09 12:05:00,124.2,124.25,124.04,124.24,180124.0,117.1028,117.1499,116.9519,117.1405,180124.0
2019-05-09 12:10:00,124.24,124.45,124.23,124.38,120713.0,117.1405,117.3385,117.1311,117.2725,120713.0
2019-05-09 12:15:00,124.37,124.41,124.21,124.29,190797.0,117.2631,117.3008,117.1122,117.1876,190797.0
2019-05-09 12:20:00,124.29,124.41,124.17,124.23,191370.0,117.1876,117.3008,117.0745,117.1311,191370.0
2019-05-09 12:25:00,124.23,124.77,124.21,124.62,588725.0,117.1311,117.6402,117.1122,117.4988,588725.0
2019-05-09 12:30:00,124.63,125.01,124.63,124.95,447729.0,117.5082,117.8665,117.5082,117.8099,447729.0
2019-05-09 12:35:00,124.96,125.47,124.95,125.36,391820.0,117.8193,118.3002,117.8099,118.1965,391820.0
2019-05-09 12:40:00,125.35,125.79,125.01,125.12,715291.0,118.1871,118.6019,117.8665,117.9702,715291.0
2019-05-09 12:45:00,125.13,125.23,124.87,125.04,403188.0,117.9796,118.0739,117.7345,117.8948,403188.0
2019-05-09 12:50:00,125.03,125.24,124.88,125.17,175420.0,117.8853,118.0833,117.7439,118.0173,175420.0
2019-05-09 12:55:00,125.18,125.18,124.95,124.95,187262.0,118.0268,118.0268,117.8099,117.8099,187262.0
2019-05-09 13:00:00,124.95,125.26,124.95,125.1,297024.0,117.8099,118.1022,117.8099,117.9513,297024.0
2019-05-09 13:05:00,125.11,125.18,124.97,125.02,131614.0,117.9608,118.0268,117.8288,117.8759,131614.0
2019-05-09 13:10:00,125.0,125.16,124.86,125.11,261963.0,117.8571,118.0079,117.7251,117.9608,261963.0
2019-05-09 13:15:00,125.11,125.16,124.79,124.79,169007.0,117.9608,118.0079,117.6591,117.6591,169007.0
2019-05-09 13:20:00,124.8,124.99,124.68,124.99,107323.0,117.6685,117.8476,117.5553,117.8476,107323.0
2019-05-09 13:25:00,124.99,125.06,124.87,124.95,102567.0,117.8476,117.9136,117.7345,117.8099,102567.0
2019-05-09 13:30:00,124.93,125.03,124.83,124.99,116673.0,117.7911,117.8853,117.6968,117.8476,116673.0
2019-05-09 13:35:00,124.97,125.14,124.86,125.11,109535.0,117.8288,117.9891,117.7251,117.9608,109535.0
2019-05-09 13:40:00,125.11,125.13,125.02,125.08,91087.0,117.9608,117.9796,117.8759,117.9325,91087.0
2019-05-09 13:45:00,125.09,125.52,125.08,125.46,160464.0,117.9419,118.3473,117.9325,118.2908,160464.0
2019-05-09 13:50:00,125.45,125.45,125.03,125.12,265513.0,118.2813,118.2813,117.8853,117.9702,265513.0
2019-05-09 13:55:00,125.13,125.26,125.05,125.11,147702.0,117.9796,118.1022,117.9042,117.9608,147702.0
2019-05-09 14:00:00,125.11,125.24,124.88,124.93,190339.0,117.9608,118.0833,117.7439,117.7911,190339.0
2019-05-09 14:05:00,124.92,125.1,124.81,124.98,149173.0,117.7816,117.9513,117.6779,117.8382,149173.0
2019-05-09 14:10:00,124.97,125.09,124.9,125.05,149322.0,117.8288,117.9419,117.7628,117.9042,149322.0
2019-05-09 14:15:00,125.06,125.21,125.03,125.09,96455.0,117.9136,118.0551,117.8853,117.9419,96455.0
2019-05-09 14:20:00,125.1,125.33,125.1,125.12,138201.0,117.9513,118.1682,117.9513,117.9702,138201.0
2019-05-09 14:25:00,125.11,125.2,125.01,125.16,124633.0,117.9608,118.0456,117.8665,118.0079,124633.0
2019-05-09 14:30:00,125.16,125.28,125.11,125.14,103498.0,118.0079,118.1211,117.9608,117.9891,103498.0
2019-05-09 14:35:00,125.15,125.34,125.14,125.26,150238.0,117.9985,118.1776,117.9891,118.1022,150238.0
2019-05-09 14:40:00,125.26,125.45,125.25,125.28,165138.0,118.1022,118.2813,118.0928,118.1211,165138.0
2019-05-09 14:45:00,125.28,125.31,125.08,125.08,130856.0,118.1211,118.1493,117.9325,117.9325,130856.0
2019-05-09 14:50:00,125.07,125.27,125.07,125.15,129182.0,117.9231,118.1116,117.9231,117.9985,129182.0
2019-05-09 14:55:00,125.14,125.18,124.88,124.91,330240.0,117.9891,118.0268,117.7439,117.7722,330240.0
2019-05-09 15:00:00,124.91,124.98,124.7,124.79,271105.0,117.7722,117.8382,117.5742,117.6591,271105.0
2019-05-09 15:05:00,124.8,124.87,124.65,124.66,247479.0,117.6685,117.7345,117.5271,117.5365,247479.0
2019-05-09 15:10:00,124.66,124.84,124.65,124.83,171254.0,117.5365,117.7062,117.5271,117.6968,171254.0
2019-05-09 15:15:00,124.84,124.97,124.78,124.94,138956.0,117.7062,117.8288,117.6496,117.8005,138956.0
2019-05-09 15:20:00,124.95,125.01,124.88,124.98,157313.0,117.8099,117.8665,117.7439,117.8382,157313.0
2019-05-09 15:25:00,124.98,125.2,124.98,125.17,175543.0,117.8382,118.0456,117.8382,118.0173,175543.0
2019-05-09 15:30:00,125.18,125.43,125.14,125.35,236799.0,118.0268,118.2625,117.9891,118.1871,236799.0
2019-05-09 15:35:00,125.34,125.43,125.25,125.43,253926.0,118.1776,118.2625,118.0928,118.2625,253926.0
2019-05-09 15:40:00,125.42,125.48,125.25,125.31,227930.0,118.2531,118.3096,118.0928,118.1493,227930.0
2019-05-09 15:45:00,125.31,125.48,125.14,125.19,284287.0,118.1493,118.3096,117.9891,118.0362,284287.0
2019-05-09 15:50:00,125.17,125.63,125.16,125.59,487449.0,118.0173,118.4511,118.0079,118.4133,487449.0
2019-05-09 15:55:00,125.58,125.69,125.47,125.51,989346.0,118.4039,118.5076,118.3002,118.3379,989346.0
2019-05-10 09:30:00,124.9,125.46,124.9,125.26,829738.0,117.7628,118.2908,117.7628,118.1022,829738.0
2019-05-10 09:35:00,125.27,125.71,125.15,125.55,402169.0,118.1116,118.5265,117.9985,118.3756,402169.0
2019-05-10 09:40:00,125.54,125.78,125.48,125.66,280688.0,118.3662,118.5925,118.3096,118.4793,280688.0
2019-05-10 09:45:00,125.69,126.0,125.61,125.88,309176.0,118.5076,118.7999,118.4322,118.6868,309176.0
2019-05-10 09:50:00,125.89,125.91,125.41,125.52,278870.0,118.6962,118.7151,118.2436,118.3473,278870.0
2019-05-10 09:55:00,125.53,125.65,125.28,125.28,210623.0,118.3568,118.4699,118.1211,118.1211,210623.0
2019-05-10 10:00:00,125.29,125.31,125.03,125.07,366055.0,118.1305,118.1493,117.8853,117.9231,366055.0
2019-05-10 10:05:00,125.06,125.22,125.04,125.17,165357.0,117.9136,118.0645,117.8948,118.0173,165357.0
2019-05-10 10:10:00,125.17,125.19,125.03,125.08,175706.0,118.0173,118.0362,117.8853,117.9325,175706.0
2019-05-10 10:15:00,125.08,125.08,124.65,124.89,461733.0,117.9325,117.9325,117.5271,117.7533,461733.0
2019-05-10 10:20:00,124.88,124.88,124.7,124.75,272781.0,117.7439,117.7439,117.5742,117.6213,272781.0
2019-05-10 10:25:00,124.74,125.06,124.7,124.87,216266.0,117.6119,117.9136,117.5742,117.7345,216266.0
2019-05-10 10:30:00,124.87,124.92,124.68,124.74,319489.0,117.7345,117.7816,117.5553,117.6119,319489.0
2019-05-10 10:35:00,124.74,124.75,124.34,124.53,449909.0,117.6119,117.6213,117.2348,117.4139,449909.0
2019-05-10 10:40:00,124.53,124.54,124.02,124.31,472936.0,117.4139,117.4233,116.9331,117.2065,472936.0
2019-05-10 10:45:00,124.32,124.49,124.27,124.36,266520.0,117.2159,117.3762,117.1688,117.2536,266520.0
2019-05-10 10:50:00,124.38,124.55,124.24,124.36,246112.0,117.2725,117.4328,117.1405,117.2536,246112.0
2019-05-10 10:55:00,124.37,124.45,124.1,124.2,243397.0,117.2631,117.3385,117.0085,117.1028,243397.0
2019-05-10 11:00:00,124.19,124.3,123.93,124.18,537694.0,117.0933,117.1971,116.8482,117.0839,537694.0
2019-05-10 11:05:00,124.18,124.48,124.13,124.32,228161.0,117.0839,117.3668,117.0368,117.2159,228161.0
2019-05-10 11:10:00,124.33,124.47,124.07,124.13,271621.0,117.2253,117.3573,116.9802,117.0368,271621.0
2019-05-10 11:15:00,124.13,124.39,124.01,124.38,219194.0,117.0368,117.2819,116.9236,117.2725,219194.0
2019-05-10 11:20:00,124.38,124.52,124.31,124.38,170617.0,117.2725,117.4045,117.2065,117.2725,170617.0
2019-05-10 11:25:00,124.41,124.54,124.04,124.06,219769.0,117.3008,117.4233,116.9519,116.9708,219769.0
2019-05-10 11:30:00,124.05,124.12,123.9,124.02,274645.0,116.9613,117.0273,116.8199,116.9331,274645.0
2019-05-10 11:35:00,124.01,124.41,123.95,124.33,219406.0,116.9236,117.3008,116.8671,117.2253,219406.0
2019-05-10 11:40:00,124.31,124.37,123.9,124.06,248048.0,117.2065,117.2631,116.8199,116.9708,248048.0
2019-05-10 11:45:00,124.06,124.14,123.84,123.87,224384.0,116.9708,117.0462,116.7633,116.7916,224384.0
2019-05-10 11:50:00,123.86,124.51,123.82,124.5,405128.0,116.7822,117.3951,116.7445,117.3856,405128.0
2019-05-10 11:55:00,124.48,124.58,124.0,124.24,492628.0,117.3668,117.4611,116.9142,117.1405,492628.0
2019-05-10 12:00:00,124.24,124.68,124.23,124.67,360643.0,117.1405,117.5553,117.1311,117.5459,360643.0
2019-05-10 12:05:00,124.66,124.79,124.46,124.57,259912.0,117.5365,117.6591,117.3479,117.4516,259912.0
2019-05-10 12:10:00,124.59,124.98,124.57,124.89,261856.0,117.4705,117.8382,117.4516,117.7533,261856.0
2019-05-10 12:15:00,124.89,125.26,124.89,125.19,322332.0,117.7533,118.1022,117.7533,118.0362,322332.0
2019-05-10 12:20:00,125.19,125.28,125.07,125.14,185474.0,118.0362,118.1211,117.9231,117.9891,185474.0
2019-05-10 12:25:00,125.15,125.42,125.11,125.35,244808.0,117.9985,118.2531,117.9608,118.1871,244808.0
2019-05-10 12:30:00,125.34,125.69,125.23,125.63,307738.0,118.1776,118.5076,118.0739,118.4511,307738.0
2019-05-10 12:35:00,125.63,125.71,125.54,125.64,165009.0,118.4511,118.5265,118.3662,118.4605,165009.0
2019-05-10 12:40:00,125.63,125.72,125.49,125.71,178594.0,118.4511,118.5359,118.3191,118.5265,178594.0
2019-05-10 12:45:00,125.7,125.7,125.45,125.52,166121.0,118.5171,118.5171,118.2813,118.3473,166121.0
2019-05-10 12:50:00,125.51,126.0,125.51,125.87,246882.0,118.3379,118.7999,118.3379,118.6773,246882.0
2019-05-10 12:55:00,125.87,125.96,125.76,125.78,137452.0,118.6773,118.7622,118.5736,118.5925,137452.0
2019-05-10 13:00:00,125.79,126.0,125.67,125.96,250019.0,118.6019,118.7999,118.4888,118.7622,250019.0
2019-05-10 13:05:00,125.97,125.97,125.7,125.77,141149.0,118.7716,118.7716,118.5171,118.5831,141149.0
2019-05-10 13:10:00,125.76,125.86,125.66,125.76,298802.0,118.5736,118.6679,118.4793,118.5736,298802.0
2019-05-10 13:15:00,125.77,126.07,125.67,125.97,310618.0,118.5831,118.8659,118.4888,118.7716,310618.0
2019-05-10 13:20:00,125.97,126.3,125.95,126.16,280752.0,118.7716,119.0828,118.7528,118.9508,280752.0
2019-05-10 13:25:00,126.15,126.25,126.03,126.12,212895.0,118.9413,119.0356,118.8282,118.9131,212895.0
2019-05-10 13:30:00,126.13,126.28,126.08,126.22,201239.0,118.9225,119.0639,118.8753,119.0073,201239.0
2019-05-10 13:35:00,126.22,126.3,126.1,126.14,151120.0,119.0073,119.0828,118.8942,118.9319,151120.0
2019-05-10 13:40:00,126.13,126.25,126.12,126.18,107267.0,118.9225,119.0356,118.9131,118.9696,107267.0
2019-05-10 13:45:00,126.17,126.67,126.14,126.57,384178.0,118.9602,119.4316,118.9319,119.3373,384178.0
2019-05-10 13:50:00,126.57,126.66,126.45,126.45,312768.0,119.3373,119.4222,119.2242,119.2242,312768.0
2019-05-10 13:55:00,126.44,126.56,126.37,126.5,258084.0,119.2148,119.3279,119.1488,119.2713,258084.0
2019-05-10 14:00:00,126.49,126.69,126.4,126.68,218916.0,119.2619,119.4505,119.1771,119.4411,218916.0
2019-05-10 14:05:00,126.68,126.71,126.53,126.59,159787.0,119.4411,119.4693,119.2996,119.3562,159787.0
2019-05-10 14:10:00,126.6,126.66,126.36,126.42,193647.0,119.3656,119.4222,119.1393,119.1959,193647.0
2019-05-10 14:15:00,126.41,126.42,126.24,126.31,177490.0,119.1865,119.1959,119.0262,119.0922,177490.0
2019-05-10 14:20:00,126.31,126.45,126.26,126.3,167003.0,119.0922,119.2242,119.0451,119.0828,167003.0
2019-05-10 14:25:00,126.31,126.45,126.25,126.43,180828.0,119.0922,119.2242,119.0356,119.2053,180828.0
2019-05-10 14:30:00,126.43,126.59,126.39,126.48,167201.0,119.2053,119.3562,119.1676,119.2525,167201.0
2019-05-10 14:35:00,126.5,126.66,126.36,126.63,209041.0,119.2713,119.4222,119.1393,119.3939,209041.0
2019-05-10 14:40:00,126.63,126.74,126.61,126.63,189015.0,119.3939,119.4976,119.3751,119.3939,189015.0
2019-05-10 14:45:00,126.61,126.75,126.61,126.72,143040.0,119.3751,119.5071,119.3751,119.4788,143040.0
2019-05-10 14:50:00,126.71,126.99,126.71,126.87,264475.0,119.4693,119.7333,119.4693,119.6202,264475.0
2019-05-10 14:55:00,126.87,126.94,126.79,126.88,134302.0,119.6202,119.6862,119.5448,119.6296,134302.0
2019-05-10 15:00:00,126.89,127.13,126.87,127.13,406663.0,119.6391,119.8653,119.6202,119.8653,406663.0
2019-05-10 15:05:00,127.13,127.14,126.98,127.01,220396.0,119.8653,119.8748,119.7239,119.7522,220396.0
2019-05-10 15:10:00,127.02,127.23,126.97,127.23,285195.0,119.7616,119.9596,119.7145,119.9596,285195.0
2019-05-10 15:15:00,127.23,127.53,127.11,127.45,423213.0,119.9596,120.2425,119.8465,120.1671,423213.0
2019-05-10 15:20:00,127.45,127.67,127.4,127.56,371366.0,120.1671,120.3745,120.1199,120.2708,371366.0
2019-05-10 15:25:00,127.58,127.93,127.57,127.8,422718.0,120.2896,120.6196,120.2802,120.4971,422718.0
2019-05-10 15:30:00,127.8,127.8,127.18,127.26,630125.0,120.4971,120.4971,119.9125,119.9879,630125.0
2019-05-10 15:35:00,127.27,127.29,127.05,127.15,397000.0,119.9973,120.0162,119.7899,119.8842,397000.0
2019-05-10 15:40:00,127.14,127.18,126.91,127.06,427559.0,119.8748,119.9125,119.6579,119.7993,427559.0
2019-05-10 15:45:00,127.06,127.18,126.95,126.96,390054.0,119.7993,119.9125,119.6956,119.7051,390054.0
2019-05-10 15:50:00,126.94,127.12,126.89,127.05,667255.0,119.6862,119.8559,119.6391,119.7899,667255.0
2019-05-10 15:55:00,127.04,127.3,126.8,127.19,1593732.0,119.7805,120.0256,119.5542,119.9219,1593732.0
2019-05-13 09:30:00,124.14,125.55,124.11,125.52,1010261.0,117.0462,118.3756,117.0179,118.3473,1010261.0
2019-05-13 09:35:00,125.5,125.55,125.03,125.39,648553.0,118.3285,118.3756,117.8853,118.2248,648553.0
2019-05-13 09:40:00,125.38,125.4,124.87,125.03,481944.0,118.2153,118.2342,117.7345,117.8853,481944.0
2019-05-13 09:45:00,125.0,125.07,124.71,124.85,299440.0,117.8571,117.9231,117.5836,117.7156,299440.0
2019-05-13 09:50:00,124.84,124.85,124.1,124.2,359992.0,117.7062,117.7156,117.0085,117.1028,359992.0
2019-05-13 09:55:00,124.21,124.45,124.02,124.43,361433.0,117.1122,117.3385,116.9331,117.3196,361433.0
2019-05-13 10:00:00,124.44,124.44,123.78,123.95,540977.0,117.3291,117.3291,116.7068,116.8671,540977.0
2019-05-13 10:05:00,123.94,124.17,123.64,124.01,604445.0,116.8576,117.0745,116.5748,116.9236,604445.0
2019-05-13 10:10:00,124.0,124.13,123.9,124.1,275376.0,116.9142,117.0368,116.8199,117.0085,275376.0
2019-05-13 10:15:00,124.08,124.35,123.92,124.08,341076.0,116.9896,117.2442,116.8388,116.9896,341076.0
2019-05-13 10:20:00,124.08,124.19,123.82,124.12,286887.0,116.9896,117.0933,116.7445,117.0273,286887.0
2019-05-13 10:25:00,124.13,124.22,123.78,124.04,414404.0,117.0368,117.1216,116.7068,116.9519,414404.0
2019-05-13 10:30:00,124.04,124.28,123.81,124.1,399119.0,116.9519,117.1782,116.7351,117.0085,399119.0
2019-05-13 10:35:00,124.09,124.4,124.09,124.35,379212.0,116.9991,117.2913,116.9991,117.2442,379212.0
2019-05-13 10:40:00,124.36,124.5,124.32,124.46,307203.0,117.2536,117.3856,117.2159,117.3479,307203.0
2019-05-13 10:45:00,124.45,124.57,124.21,124.26,277525.0,117.3385,117.4516,117.1122,117.1593,277525.0
2019-05-13 10:50:00,124.26,124.51,124.16,124.26,256170.0,117.1593,117.3951,117.0651,117.1593,256170.0
2019-05-13 10:55:00,124.27,124.4,124.13,124.28,272271.0,117.1688,117.2913,117.0368,117.1782,272271.0
2019-05-13 11:00:00,124.29,124.46,123.93,123.97,327771.0,117.1876,117.3479,116.8482,116.8859,327771.0
2019-05-13 11:05:00,123.95,124.17,123.92,123.98,265033.0,116.8671,117.0745,116.8388,116.8953,265033.0
2019-05-13 11:10:00,123.98,124.17,123.9,124.09,255402.0,116.8953,117.0745,116.8199,116.9991,255402.0
2019-05-13 11:15:00,124.09,124.1,123.63,123.85,372630.0,116.9991,117.0085,116.5653,116.7728,372630.0
2019-05-13 11:20:00,123.84,124.16,123.77,124.04,305098.0,116.7633,117.0651,116.6973,116.9519,305098.0
2019-05-13 11:25:00,124.04,124.09,123.81,123.84,209480.0,116.9519,116.9991,116.7351,116.7633,209480.0
2019-05-13 11:30:00,123.84,124.05,123.78,123.89,259102.0,116.7633,116.9613,116.7068,116.8105,259102.0
2019-05-13 11:35:00,123.89,123.9,123.63,123.71,280560.0,116.8105,116.8199,116.5653,116.6408,280560.0
2019-05-13 11:40:00,123.73,123.88,123.64,123.71,237048.0,116.6596,116.8011,116.5748,116.6408,237048.0
2019-05-13 11:45:00,123.7,123.87,123.69,123.77,252700.0,116.6313,116.7916,116.6219,116.6973,252700.0
2019-05-13 11:50:00,123.78,123.8,123.59,123.69,262296.0,116.7068,116.7256,116.5276,116.6219,262296.0
2019-05-13 11:55:00,123.68,124.01,123.6,124.01,299635.0,116.6125,116.9236,116.5371,116.9236,299635.0
2019-05-13 12:00:00,124.01,124.02,123.74,123.84,142248.0,116.9236,116.9331,116.6691,116.7633,142248.0
2019-05-13 12:05:00,123.84,123.96,123.66,123.7,184183.0,116.7633,116.8765,116.5936,116.6313,184183.0
2019-05-13 12:10:00,123.69,123.83,123.69,123.72,165101.0,116.6219,116.7539,116.6219,116.6502,165101.0
2019-05-13 12:15:00,123.73,123.79,123.58,123.78,245705.0,116.6596,116.7162,116.5182,116.7068,245705.0
2019-05-13 12:20:00,123.78,123.84,123.66,123.67,207237.0,116.7068,116.7633,116.5936,116.6031,207237.0
2019-05-13 12:25:00,123.67,123.68,123.46,123.57,354129.0,116.6031,116.6125,116.4051,116.5088,354129.0
2019-05-13 12:30:00,123.56,123.58,123.36,123.41,201778.0,116.4993,116.5182,116.3108,116.3579,201778.0
2019-05-13 12:35:00,123.41,123.78,123.4,123.61,280143.0,116.3579,116.7068,116.3485,116.5465,280143.0
2019-05-13 12:40:00,123.59,123.61,123.44,123.46,156701.0,116.5276,116.5465,116.3862,116.4051,156701.0
2019-05-13 12:45:00,123.46,123.76,123.45,123.68,190834.0,116.4051,116.6879,116.3956,116.6125,190834.0
2019-05-13 12:50:00,123.68,123.68,123.45,123.5,190071.0,116.6125,116.6125,116.3956,116.4428,190071.0
2019-05-13 12:55:00,123.49,123.49,123.35,123.37,261540.0,116.4333,116.4333,116.3013,116.3202,261540.0
2019-05-13 13:00:00,123.38,123.39,123.24,123.27,216740.0,116.3296,116.3391,116.1976,116.2259,216740.0
2019-05-13 13:05:00,123.27,123.41,123.23,123.27,200146.0,116.2259,116.3579,116.1882,116.2259,200146.0
2019-05-13 13:10:00,123.25,123.36,123.15,123.31,161102.0,116.2071,116.3108,116.1128,116.2636,161102.0
2019-05-13 13:15:00,123.31,123.5,123.29,123.32,335793.0,116.2636,116.4428,116.2448,116.2731,335793.0
2019-05-13 13:20:00,123.33,123.46,123.25,123.45,167643.0,116.2825,116.4051,116.2071,116.3956,167643.0
2019-05-13 13:25:00,123.46,123.56,123.3,123.3,135792.0,116.4051,116.4993,116.2542,116.2542,135792.0
2019-05-13 13:30:00,123.27,123.49,123.25,123.39,156755.0,116.2259,116.4333,116.2071,116.3391,156755.0
2019-05-13 13:35:00,123.39,123.84,123.35,123.63,270214.0,116.3391,116.7633,116.3013,116.5653,270214.0
2019-05-13 13:40:00,123.62,123.79,123.61,123.67,227444.0,116.5559,116.7162,116.5465,116.6031,227444.0
2019-05-13 13:45:00,123.66,123.91,123.57,123.85,294168.0,116.5936,116.8293,116.5088,116.7728,294168.0
2019-05-13 13:50:00,123.86,123.99,123.73,123.96,134427.0,116.7822,116.9048,116.6596,116.8765,134427.0
2019-05-13 13:55:00,123.95,124.09,123.86,124.03,208195.0,116.8671,116.9991,116.7822,116.9425,208195.0
2019-05-13 14:00:00,124.03,124.07,123.93,124.0,162340.0,116.9425,116.9802,116.8482,116.9142,162340.0
2019-05-13 14:05:00,123.99,124.14,123.94,123.97,179725.0,116.9048,117.0462,116.8576,116.8859,179725.0
2019-05-13 14:10:00,123.97,123.99,123.63,123.66,258744.0,116.8859,116.9048,116.5653,116.5936,258744.0
2019-05-13 14:15:00,123.65,123.73,123.56,123.62,158380.0,116.5842,116.6596,116.4993,116.5559,158380.0
2019-05-13 14:20:00,123.63,123.85,123.54,123.83,428438.0,116.5653,116.7728,116.4805,116.7539,428438.0
2019-05-13 14:25:00,123.83,124.27,123.83,124.06,631860.0,116.7539,117.1688,116.7539,116.9708,631860.0
2019-05-13 14:30:00,124.06,124.16,123.85,123.93,288565.0,116.9708,117.0651,116.7728,116.8482,288565.0
2019-05-13 14:35:00,123.92,124.02,123.81,123.93,185840.0,116.8388,116.9331,116.7351,116.8482,185840.0
2019-05-13 14:40:00,123.91,124.0,123.6,123.68,310588.0,116.8293,116.9142,116.5371,116.6125,310588.0
2019-05-13 14:45:00,123.67,123.98,123.67,123.89,173853.0,116.6031,116.8953,116.6031,116.8105,173853.0
2019-05-13 14:50:00,123.91,124.13,123.91,124.06,292967.0,116.8293,117.0368,116.8293,116.9708,292967.0
2019-05-13 14:55:00,124.05,124.29,124.03,124.09,288020.0,116.9613,117.1876,116.9425,116.9991,288020.0
2019-05-13 15:00:00,124.09,124.33,123.94,123.97,266772.0,116.9991,117.2253,116.8576,116.8859,266772.0
2019-05-13 15:05:00,123.99,124.15,123.89,123.92,292595.0,116.9048,117.0556,116.8105,116.8388,292595.0
2019-05-13 15:10:00,123.93,124.03,123.77,123.8,325800.0,116.8482,116.9425,116.6973,116.7256,325800.0
2019-05-13 15:15:00,123.79,123.95,123.75,123.83,327877.0,116.7162,116.8671,116.6785,116.7539,327877.0
2019-05-13 15:20:00,123.83,123.89,123.52,123.54,304644.0,116.7539,116.8105,116.4616,116.4805,304644.0
2019-05-13 15:25:00,123.53,123.7,123.47,123.55,333916.0,116.4711,116.6313,116.4145,116.4899,333916.0
2019-05-13 15:30:00,123.55,123.56,123.16,123.28,380303.0,116.4899,116.4993,116.1222,116.2353,380303.0
2019-05-13 15:35:00,123.28,123.29,123.04,123.2,534413.0,116.2353,116.2448,116.0091,116.1599,534413.0
2019-05-13 15:40:00,123.2,123.37,123.13,123.18,401280.0,116.1599,116.3202,116.0939,116.1411,401280.0
2019-05-13 15:45:00,123.17,123.44,123.17,123.41,420400.0,116.1316,116.3862,116.1316,116.3579,420400.0
2019-05-13 15:50:00,123.41,123.52,123.25,123.5,596055.0,116.3579,116.4616,116.2071,116.4428,596055.0
2019-05-13 15:55:00,123.49,123.53,123.26,123.31,1603015.0,116.4333,116.4711,116.2165,116.2636,1603015.0
2019-05-14 09:30:00,123.87,124.36,123.7,124.09,896183.0,116.7916,117.2536,116.6313,116.9991,896183.0
2019-05-14 09:35:00,124.11,124.37,123.96,124.35,365861.0,117.0179,117.2631,116.8765,117.2442,365861.0
2019-05-14 09:40:00,124.34,124.47,124.2,124.29,315214.0,117.2348,117.3573,117.1028,117.1876,315214.0
2019-05-14 09:45:00,124.29,124.59,123.84,123.84,463386.0,117.1876,117.4705,116.7633,116.7633,463386.0
2019-05-14 09:50:00,123.84,123.95,123.7,123.93,296530.0,116.7633,116.8671,116.6313,116.8482,296530.0
2019-05-14 09:55:00,123.95,124.03,123.75,123.93,415191.0,116.8671,116.9425,116.6785,116.8482,415191.0
2019-05-14 10:00:00,123.93,124.26,123.93,124.02,240075.0,116.8482,117.1593,116.8482,116.9331,240075.0
2019-05-14 10:05:00,124.01,124.23,123.9,124.15,205696.0,116.9236,117.1311,116.8199,117.0556,205696.0
2019-05-14 10:10:00,124.17,124.44,124.03,124.39,353821.0,117.0745,117.3291,116.9425,117.2819,353821.0
2019-05-14 10:15:00,124.38,124.79,124.35,124.71,437022.0,117.2725,117.6591,117.2442,117.5836,437022.0
2019-05-14 10:20:00,124.71,124.93,124.71,124.81,331921.0,117.5836,117.7911,117.5836,117.6779,331921.0
2019-05-14 10:25:00,124.81,124.99,124.68,124.92,228416.0,117.6779,117.8476,117.5553,117.7816,228416.0
2019-05-14 10:30:00,124.91,125.02,124.72,124.73,283149.0,117.7722,117.8759,117.5931,117.6025,283149.0
2019-05-14 10:35:00,124.73,124.93,124.68,124.92,205835.0,117.6025,117.7911,117.5553,117.7816,205835.0
2019-05-14 10:40:00,124.91,125.09,124.8,124.9,225032.0,117.7722,117.9419,117.6685,117.7628,225032.0
2019-05-14 10:45:00,124.92,124.99,124.81,124.86,224595.0,117.7816,117.8476,117.6779,117.7251,224595.0
2019-05-14 10:50:00,124.86,124.96,124.79,124.88,319368.0,117.7251,117.8193,117.6591,117.7439,319368.0
2019-05-14 10:55:00,124.87,125.16,124.87,125.1,310946.0,117.7345,118.0079,117.7345,117.9513,310946.0
2019-05-14 11:00:00,125.11,125.13,124.8,124.85,265955.0,117.9608,117.9796,117.6685,117.7156,265955.0
2019-05-14 11:05:00,124.85,125.13,124.84,125.02,253659.0,117.7156,117.9796,117.7062,117.8759,253659.0
2019-05-14 11:10:00,125.01,125.13,125.0,125.08,155642.0,117.8665,117.9796,117.8571,117.9325,155642.0
2019-05-14 11:15:00,125.07,125.18,125.01,125.17,243987.0,117.9231,118.0268,117.8665,118.0173,243987.0
2019-05-14 11:20:00,125.17,125.43,125.06,125.39,410822.0,118.0173,118.2625,117.9136,118.2248,410822.0
2019-05-14 11:25:00,125.4,125.42,125.21,125.22,322159.0,118.2342,118.2531,118.0551,118.0645,322159.0
2019-05-14 11:30:00,125.22,125.37,125.18,125.37,195352.0,118.0645,118.2059,118.0268,118.2059,195352.0
2019-05-14 11:35:00,125.36,125.53,125.36,125.45,261465.0,118.1965,118.3568,118.1965,118.2813,261465.0
2019-05-14 11:40:00,125.46,125.57,125.43,125.46,207090.0,118.2908,118.3945,118.2625,118.2908,207090.0
2019-05-14 11:45:00,125.47,125.71,125.46,125.58,288442.0,118.3002,118.5265,118.2908,118.4039,288442.0
2019-05-14 11:50:00,125.58,125.67,125.5,125.6,195084.0,118.4039,118.4888,118.3285,118.4228,195084.0
2019-05-14 11:55:00,125.6,125.67,125.49,125.55,342409.0,118.4228,118.4888,118.3191,118.3756,342409.0
2019-05-14 12:00:00,125.55,125.85,125.55,125.82,274837.0,118.3756,118.6585,118.3756,118.6302,274837.0
2019-05-14 12:05:00,125.82,125.88,125.6,125.61,255845.0,118.6302,118.6868,118.4228,118.4322,255845.0
2019-05-14 12:10:00,125.61,125.69,125.54,125.58,266205.0,118.4322,118.5076,118.3662,118.4039,266205.0
2019-05-14 12:15:00,125.58,125.59,125.43,125.48,157092.0,118.4039,118.4133,118.2625,118.3096,157092.0
2019-05-14 12:20:00,125.49,125.55,125.43,125.45,212662.0,118.3191,118.3756,118.2625,118.2813,212662.0
2019-05-14 12:25:00,125.45,125.49,125.26,125.28,120601.0,118.2813,118.3191,118.1022,118.1211,120601.0
2019-05-14 12:30:00,125.28,125.44,125.25,125.41,190122.0,118.1211,118.2719,118.0928,118.2436,190122.0
2019-05-14 12:35:00,125.41,125.56,125.4,125.52,150659.0,118.2436,118.3851,118.2342,118.3473,150659.0
2019-05-14 12:40:00,125.52,125.61,125.5,125.53,175985.0,118.3473,118.4322,118.3285,118.3568,175985.0
2019-05-14 12:45:00,125.53,125.55,125.4,125.5,156475.0,118.3568,118.3756,118.2342,118.3285,156475.0
2019-05-14 12:50:00,125.5,125.5,125.33,125.39,125460.0,118.3285,118.3285,118.1682,118.2248,125460.0
2019-05-14 12:55:00,125.4,125.43,125.31,125.33,79123.0,118.2342,118.2625,118.1493,118.1682,79123.0
2019-05-14 13:00:00,125.32,125.52,125.3,125.52,139329.0,118.1588,118.3473,118.1399,118.3473,139329.0
2019-05-14 13:05:00,125.52,125.54,125.41,125.51,74144.0,118.3473,118.3662,118.2436,118.3379,74144.0
2019-05-14 13:10:00,125.51,125.59,125.47,125.48,120874.0,118.3379,118.4133,118.3002,118.3096,120874.0
2019-05-14 13:15:00,125.48,125.49,125.36,125.39,91638.0,118.3096,118.3191,118.1965,118.2248,91638.0
2019-05-14 13:20:00,125.39,125.61,125.37,125.58,175062.0,118.2248,118.4322,118.2059,118.4039,175062.0
2019-05-14 13:25:00,125.58,125.64,125.55,125.59,127179.0,118.4039,118.4605,118.3756,118.4133,127179.0
2019-05-14 13:30:00,125.61,125.66,125.56,125.6,110001.0,118.4322,118.4793,118.3851,118.4228,110001.0
2019-05-14 13:35:00,125.61,125.65,125.59,125.61,106705.0,118.4322,118.4699,118.4133,118.4322,106705.0
2019-05-14 13:40:00,125.65,125.7,125.56,125.6,130794.0,118.4699,118.5171,118.3851,118.4228,130794.0
2019-05-14 13:45:00,125.6,125.63,125.53,125.62,77289.0,118.4228,118.4511,118.3568,118.4416,77289.0
2019-05-14 13:50:00,125.61,125.64,125.54,125.56,82011.0,118.4322,118.4605,118.3662,118.3851,82011.0
2019-05-14 13:55:00,125.56,125.57,125.48,125.52,114858.0,118.3851,118.3945,118.3096,118.3473,114858.0
2019-05-14 14:00:00,125.52,125.55,125.34,125.36,175759.0,118.3473,118.3756,118.1776,118.1965,175759.0
2019-05-14 14:05:00,125.36,125.46,125.27,125.38,165841.0,118.1965,118.2908,118.1116,118.2153,165841.0
2019-05-14 14:10:00,125.39,125.42,125.3,125.35,174071.0,118.2248,118.2531,118.1399,118.1871,174071.0
2019-05-14 14:15:00,125.35,125.49,125.34,125.49,106140.0,118.1871,118.3191,118.1776,118.3191,106140.0
2019-05-14 14:20:00,125.49,125.55,125.45,125.47,124870.0,118.3191,118.3756,118.2813,118.3002,124870.0
2019-05-14 14:25:00,125.47,125.51,125.4,125.45,129602.0,118.3002,118.3379,118.2342,118.2813,129602.0
2019-05-14 14:30:00,125.45,125.49,125.35,125.47,117642.0,118.2813,118.3191,118.1871,118.3002,117642.0
2019-05-14 14:35:00,125.47,125.55,125.46,125.53,90397.0,118.3002,118.3756,118.2908,118.3568,90397.0
2019-05-14 14:40:00,125.54,125.54,125.4,125.51,143455.0,118.3662,118.3662,118.2342,118.3379,143455.0
2019-05-14 14:45:00,125.5,125.51,125.18,125.23,216714.0,118.3285,118.3379,118.0268,118.0739,216714.0
2019-05-14 14:50:00,125.23,125.25,125.02,125.05,156078.0,118.0739,118.0928,117.8759,117.9042,156078.0
2019-05-14 14:55:00,125.05,125.23,125.04,125.18,123959.0,117.9042,118.0739,117.8948,118.0268,123959.0
2019-05-14 15:00:00,125.17,125.19,125.06,125.13,152460.0,118.0173,118.0362,117.9136,117.9796,152460.0
2019-05-14 15:05:00,125.13,125.35,125.1,125.35,169870.0,117.9796,118.1871,117.9513,118.1871,169870.0
2019-05-14 15:10:00,125.34,125.36,125.21,125.27,211022.0,118.1776,118.1965,118.0551,118.1116,211022.0
2019-05-14 15:15:00,125.28,125.3,125.15,125.28,113841.0,118.1211,118.1399,117.9985,118.1211,113841.0
2019-05-14 15:20:00,125.29,125.38,125.25,125.33,173428.0,118.1305,118.2153,118.0928,118.1682,173428.0
2019-05-14 15:25:00,125.32,125.39,125.25,125.26,151767.0,118.1588,118.2248,118.0928,118.1022,151767.0
2019-05-14 15:30:00,125.25,125.26,124.9,125.06,429779.0,118.0928,118.1022,117.7628,117.9136,429779.0
2019-05-14 15:35:00,125.06,125.17,125.0,125.11,238618.0,117.9136,118.0173,117.8571,117.9608,238618.0
2019-05-14 15:40:00,125.11,125.22,125.03,125.04,228631.0,117.9608,118.0645,117.8853,117.8948,228631.0
2019-05-14 15:45:00,125.03,125.16,124.98,125.1,329614.0,117.8853,118.0079,117.8382,117.9513,329614.0
2019-05-14 15:50:00,125.1,125.12,124.9,125.05,371811.0,117.9513,117.9702,117.7628,117.9042,371811.0
2019-05-14 15:55:00,125.05,125.14,124.67,124.72,1372461.0,117.9042,117.9891,117.5459,117.5931,1372461.0
2019-05-15 09:30:00,123.94,124.28,123.7,124.05,779134.0,117.2842,117.6059,117.0571,117.3883,779134.0
2019-05-15 09:35:00,124.06,124.22,123.9,124.09,303607.0,117.3977,117.5492,117.2463,117.4261,303607.0
2019-05-15 09:40:00,124.08,124.18,123.83,124.14,301709.0,117.4167,117.5113,117.1801,117.4734,301709.0
2019-05-15 09:45:00,124.11,124.65,124.08,124.46,379130.0,117.4451,117.9561,117.4167,117.7763,379130.0
2019-05-15 09:50:00,124.47,124.58,124.33,124.43,213794.0,117.7857,117.8898,117.6532,117.7479,213794.0
2019-05-15 09:55:00,124.45,124.64,124.4,124.51,247214.0,117.7668,117.9466,117.7195,117.8236,247214.0
2019-05-15 10:00:00,124.51,124.9,124.51,124.76,360407.0,117.8236,118.1926,117.8236,118.0602,360407.0
2019-05-15 10:05:00,124.75,124.9,124.71,124.76,236840.0,118.0507,118.1926,118.0128,118.0602,236840.0
2019-05-15 10:10:00,124.76,125.37,124.49,125.34,765931.0,118.0602,118.6374,117.8047,118.609,765931.0
2019-05-15 10:15:00,125.34,125.5,124.86,125.02,405851.0,118.609,118.7604,118.1548,118.3062,405851.0
2019-05-15 10:20:00,125.02,125.19,125.0,125.18,257168.0,118.3062,118.4671,118.2873,118.4576,257168.0
2019-05-15 10:25:00,125.19,125.7,125.18,125.58,447827.0,118.4671,118.9497,118.4576,118.8361,447827.0
2019-05-15 10:30:00,125.59,125.69,125.5,125.59,212231.0,118.8456,118.9402,118.7604,118.8456,212231.0
2019-05-15 10:35:00,125.6,125.77,125.6,125.75,321040.0,118.855,119.0159,118.855,118.997,321040.0
2019-05-15 10:40:00,125.74,125.94,125.74,125.79,260493.0,118.9875,119.1768,118.9875,119.0348,260493.0
2019-05-15 10:45:00,125.79,125.86,125.74,125.81,272555.0,119.0348,119.1011,118.9875,119.0538,272555.0
2019-05-15 10:50:00,125.82,125.9,125.67,125.74,241085.0,119.0632,119.1389,118.9213,118.9875,241085.0
2019-05-15 10:55:00,125.75,125.85,125.63,125.65,257163.0,118.997,119.0916,118.8834,118.9024,257163.0
2019-05-15 11:00:00,125.65,125.67,125.39,125.53,272125.0,118.9024,118.9213,118.6563,118.7888,272125.0
2019-05-15 11:05:00,125.53,125.65,125.45,125.62,200470.0,118.7888,118.9024,118.7131,118.874,200470.0
2019-05-15 11:10:00,125.59,125.78,125.58,125.7,154434.0,118.8456,119.0254,118.8361,118.9497,154434.0
2019-05-15 11:15:00,125.71,125.76,125.63,125.75,159879.0,118.9591,119.0065,118.8834,118.997,159879.0
2019-05-15 11:20:00,125.75,125.84,125.66,125.76,258688.0,118.997,119.0822,118.9118,119.0065,258688.0
2019-05-15 11:25:00,125.77,126.13,125.77,126.13,479558.0,119.0159,119.3566,119.0159,119.3566,479558.0
2019-05-15 11:30:00,126.13,126.2,125.97,126.07,304167.0,119.3566,119.4228,119.2052,119.2998,304167.0
2019-05-15 11:35:00,126.07,126.1,125.76,125.77,278126.0,119.2998,119.3282,119.0065,119.0159,278126.0
2019-05-15 11:40:00,125.78,125.97,125.75,125.93,198040.0,119.0254,119.2052,118.997,119.1673,198040.0
2019-05-15 11:45:00,125.93,125.99,125.82,125.88,133101.0,119.1673,119.2241,119.0632,119.12,133101.0
2019-05-15 11:50:00,125.88,126.07,125.86,126.0,185289.0,119.12,119.2998,119.1011,119.2336,185289.0
2019-05-15 11:55:00,126.0,126.1,125.95,126.0,131732.0,119.2336,119.3282,119.1862,119.2336,131732.0
2019-05-15 12:00:00,126.0,126.1,125.93,126.07,179952.0,119.2336,119.3282,119.1673,119.2998,179952.0
2019-05-15 12:05:00,126.07,126.19,125.94,125.95,180665.0,119.2998,119.4134,119.1768,119.1862,180665.0
2019-05-15 12:10:00,125.96,125.97,125.78,125.87,130368.0,119.1957,119.2052,119.0254,119.1105,130368.0
2019-05-15 12:15:00,125.86,125.87,125.68,125.7,120056.0,119.1011,119.1105,118.9307,118.9497,120056.0
2019-05-15 12:20:00,125.71,125.8,125.61,125.65,118143.0,118.9591,119.0443,118.8645,118.9024,118143.0
2019-05-15 12:25:00,125.64,125.73,125.6,125.69,107381.0,118.8929,118.9781,118.855,118.9402,107381.0
2019-05-15 12:30:00,125.69,125.86,125.65,125.82,230264.0,118.9402,119.1011,118.9024,119.0632,230264.0
2019-05-15 12:35:00,125.83,125.86,125.71,125.85,177162.0,119.0727,119.1011,118.9591,119.0916,177162.0
2019-05-15 12:40:00,125.86,125.94,125.83,125.9,138383.0,119.1011,119.1768,119.0727,119.1389,138383.0
2019-05-15 12:45:00,125.91,125.95,125.85,125.92,96703.0,119.1484,119.1862,119.0916,119.1579,96703.0
2019-05-15 12:50:00,125.91,125.93,125.72,125.75,126690.0,119.1484,119.1673,118.9686,118.997,126690.0
2019-05-15 12:55:00,125.75,125.77,125.59,125.69,237039.0,118.997,119.0159,118.8456,118.9402,237039.0
2019-05-15 13:00:00,125.69,125.85,125.64,125.81,157394.0,118.9402,119.0916,118.8929,119.0538,157394.0
2019-05-15 13:05:00,125.81,125.95,125.81,125.86,175069.0,119.0538,119.1862,119.0538,119.1011,175069.0
2019-05-15 13:10:00,125.86,125.96,125.84,125.92,103886.0,119.1011,119.1957,119.0822,119.1579,103886.0
2019-05-15 13:15:00,125.93,125.99,125.79,125.84,152512.0,119.1673,119.2241,119.0348,119.0822,152512.0
2019-05-15 13:20:00,125.84,125.91,125.81,125.83,162951.0,119.0822,119.1484,119.0538,119.0727,162951.0
2019-05-15 13:25:00,125.84,126.05,125.84,126.03,125731.0,119.0822,119.2809,119.0822,119.262,125731.0
2019-05-15 13:30:00,126.03,126.18,126.03,126.18,128174.0,119.262,119.4039,119.262,119.4039,128174.0
2019-05-15 13:35:00,126.17,126.29,126.1,126.23,215541.0,119.3944,119.508,119.3282,119.4512,215541.0
2019-05-15 13:40:00,126.24,126.27,126.09,126.12,97520.0,119.4607,119.4891,119.3187,119.3471,97520.0
2019-05-15 13:45:00,126.13,126.24,126.08,126.21,74580.0,119.3566,119.4607,119.3093,119.4323,74580.0
2019-05-15 13:50:00,126.2,126.25,126.13,126.22,108514.0,119.4228,119.4701,119.3566,119.4417,108514.0
2019-05-15 13:55:00,126.22,126.34,126.21,126.27,132468.0,119.4417,119.5553,119.4323,119.4891,132468.0
2019-05-15 14:00:00,126.26,126.43,126.24,126.43,210803.0,119.4796,119.6405,119.4607,119.6405,210803.0
2019-05-15 14:05:00,126.42,126.51,126.41,126.49,290351.0,119.631,119.7162,119.6215,119.6972,290351.0
2019-05-15 14:10:00,126.5,126.63,126.49,126.59,166142.0,119.7067,119.8297,119.6972,119.7919,166142.0
2019-05-15 14:15:00,126.59,126.65,126.53,126.61,156086.0,119.7919,119.8487,119.7351,119.8108,156086.0
2019-05-15 14:20:00,126.62,126.71,126.61,126.65,157496.0,119.8203,119.9054,119.8108,119.8487,157496.0
2019-05-15 14:25:00,126.65,126.67,126.42,126.46,208204.0,119.8487,119.8676,119.631,119.6689,208204.0
2019-05-15 14:30:00,126.45,126.6,126.43,126.58,180705.0,119.6594,119.8013,119.6405,119.7824,180705.0
2019-05-15 14:35:00,126.57,126.58,126.46,126.54,132275.0,119.773,119.7824,119.6689,119.7446,132275.0
2019-05-15 14:40:00,126.53,126.67,126.53,126.6,256423.0,119.7351,119.8676,119.7351,119.8013,256423.0
2019-05-15 14:45:00,126.61,126.68,126.53,126.54,177926.0,119.8108,119.877,119.7351,119.7446,177926.0
2019-05-15 14:50:00,126.54,126.57,126.32,126.36,200097.0,119.7446,119.773,119.5364,119.5742,200097.0
2019-05-15 14:55:00,126.36,126.36,126.27,126.3,141311.0,119.5742,119.5742,119.4891,119.5175,141311.0
2019-05-15 15:00:00,126.29,126.45,126.21,126.31,174956.0,119.508,119.6594,119.4323,119.5269,174956.0
2019-05-15 15:05:00,126.3,126.38,126.28,126.33,130650.0,119.5175,119.5932,119.4985,119.5458,130650.0
2019-05-15 15:10:00,126.34,126.39,126.24,126.25,157551.0,119.5553,119.6026,119.4607,119.4701,157551.0
2019-05-15 15:15:00,126.25,126.29,126.19,126.2,145455.0,119.4701,119.508,119.4134,119.4228,145455.0
2019-05-15 15:20:00,126.21,126.32,126.2,126.31,140501.0,119.4323,119.5364,119.4228,119.5269,140501.0
2019-05-15 15:25:00,126.3,126.36,126.25,126.28,181420.0,119.5175,119.5742,119.4701,119.4985,181420.0
2019-05-15 15:30:00,126.28,126.34,126.12,126.16,278073.0,119.4985,119.5553,119.3471,119.385,278073.0
2019-05-15 15:35:00,126.16,126.17,125.96,126.02,205224.0,119.385,119.3944,119.1957,119.2525,205224.0
2019-05-15 15:40:00,126.02,126.02,125.89,125.91,238238.0,119.2525,119.2525,119.1295,119.1484,238238.0
2019-05-15 15:45:00,125.91,125.97,125.82,125.94,350074.0,119.1484,119.2052,119.0632,119.1768,350074.0
2019-05-15 15:50:00,125.94,126.05,125.91,126.0,343081.0,119.1768,119.2809,119.1484,119.2336,343081.0
2019-05-15 15:55:00,126.02,126.08,125.84,126.05,1080028.0,119.2525,119.3093,119.0822,119.2809,1080028.0
2019-05-16 09:30:00,126.73,126.99,126.46,126.92,837160.0,119.9244,120.1704,119.6689,120.1042,837160.0
2019-05-16 09:35:00,126.91,127.42,126.87,127.41,364371.0,120.0947,120.5773,120.0568,120.5678,364371.0
2019-05-16 09:40:00,127.41,127.73,127.35,127.62,378915.0,120.5678,120.8707,120.5111,120.7666,378915.0
2019-05-16 09:45:00,127.62,127.82,127.61,127.82,372187.0,120.7666,120.9558,120.7571,120.9558,372187.0
2019-05-16 09:50:00,127.82,128.07,127.81,127.97,740415.0,120.9558,121.1924,120.9464,121.0978,740415.0
2019-05-16 09:55:00,127.98,128.08,127.9,128.02,363485.0,121.1072,121.2019,121.0315,121.1451,363485.0
2019-05-16 10:00:00,128.02,128.34,127.99,128.34,479123.0,121.1451,121.4479,121.1167,121.4479,479123.0
2019-05-16 10:05:00,128.33,128.67,128.23,128.56,637537.0,121.4384,121.7602,121.3438,121.6561,637537.0
2019-05-16 10:10:00,128.56,128.9,128.55,128.83,722435.0,121.6561,121.9778,121.6466,121.9116,722435.0
2019-05-16 10:15:00,128.83,129.12,128.76,129.1,577830.0,121.9116,122.186,121.8453,122.1671,577830.0
2019-05-16 10:20:00,129.11,129.11,128.83,129.0,344421.0,122.1765,122.1765,121.9116,122.0725,344421.0
2019-05-16 10:25:00,129.01,129.15,128.91,129.0,397288.0,122.0819,122.2144,121.9873,122.0725,397288.0
2019-05-16 10:30:00,128.99,129.33,128.94,129.15,487730.0,122.063,122.3847,122.0157,122.2144,487730.0
2019-05-16 10:35:00,129.15,129.16,128.99,129.03,442107.0,122.2144,122.2239,122.063,122.1008,442107.0
2019-05-16 10:40:00,129.06,129.21,128.91,129.1,390136.0,122.1292,122.2712,121.9873,122.1671,390136.0
2019-05-16 10:45:00,129.11,129.15,129.02,129.11,269382.0,122.1765,122.2144,122.0914,122.1765,269382.0
2019-05-16 10:50:00,129.12,129.18,129.04,129.05,204892.0,122.186,122.2428,122.1103,122.1198,204892.0
2019-05-16 10:55:00,129.04,129.19,129.03,129.16,253165.0,122.1103,122.2523,122.1008,122.2239,253165.0
2019-05-16 11:00:00,129.16,129.33,129.09,129.13,384744.0,122.2239,122.3847,122.1576,122.1955,384744.0
2019-05-16 11:05:00,129.13,129.14,128.91,128.95,234703.0,122.1955,122.2049,121.9873,122.0251,234703.0
2019-05-16 11:10:00,128.96,129.11,128.92,129.06,195862.0,122.0346,122.1765,121.9968,122.1292,195862.0
2019-05-16 11:15:00,129.06,129.23,129.03,129.09,204109.0,122.1292,122.2901,122.1008,122.1576,204109.0
2019-05-16 11:20:00,129.09,129.22,129.02,129.05,190375.0,122.1576,122.2806,122.0914,122.1198,190375.0
2019-05-16 11:25:00,129.05,129.2,128.93,129.0,230046.0,122.1198,122.2617,122.0062,122.0725,230046.0
2019-05-16 11:30:00,129.0,129.14,128.97,129.09,193916.0,122.0725,122.2049,122.0441,122.1576,193916.0
2019-05-16 11:35:00,129.09,129.23,129.09,129.21,196568.0,122.1576,122.2901,122.1576,122.2712,196568.0
2019-05-16 11:40:00,129.2,129.33,129.18,129.31,170986.0,122.2617,122.3847,122.2428,122.3658,170986.0
2019-05-16 11:45:00,129.32,129.34,129.16,129.24,149079.0,122.3753,122.3942,122.2239,122.2996,149079.0
2019-05-16 11:50:00,129.25,129.29,129.13,129.17,164298.0,122.309,122.3469,122.1955,122.2333,164298.0
2019-05-16 11:55:00,129.18,129.26,129.15,129.16,147986.0,122.2428,122.3185,122.2144,122.2239,147986.0
2019-05-16 12:00:00,129.16,129.24,129.14,129.21,165855.0,122.2239,122.2996,122.2049,122.2712,165855.0
2019-05-16 12:05:00,129.21,129.22,129.11,129.16,149922.0,122.2712,122.2806,122.1765,122.2239,149922.0
2019-05-16 12:10:00,129.17,129.27,129.12,129.23,130011.0,122.2333,122.328,122.186,122.2901,130011.0
2019-05-16 12:15:00,129.23,129.38,129.22,129.31,178094.0,122.2901,122.432,122.2806,122.3658,178094.0
2019-05-16 12:20:00,129.31,129.33,129.12,129.14,184735.0,122.3658,122.3847,122.186,122.2049,184735.0
2019-05-16 12:25:00,129.14,129.24,129.09,129.13,188375.0,122.2049,122.2996,122.1576,122.1955,188375.0
2019-05-16 12:30:00,129.14,129.24,129.1,129.22,148452.0,122.2049,122.2996,122.1671,122.2806,148452.0
2019-05-16 12:35:00,129.22,129.23,129.04,129.07,169381.0,122.2806,122.2901,122.1103,122.1387,169381.0
2019-05-16 12:40:00,129.08,129.1,128.97,129.04,198320.0,122.1482,122.1671,122.0441,122.1103,198320.0
2019-05-16 12:45:00,129.04,129.09,128.96,128.99,139469.0,122.1103,122.1576,122.0346,122.063,139469.0
2019-05-16 12:50:00,128.98,129.01,128.83,128.9,226446.0,122.0535,122.0819,121.9116,121.9778,226446.0
2019-05-16 12:55:00,128.9,128.99,128.85,128.95,129934.0,121.9778,122.063,121.9305,122.0251,129934.0
2019-05-16 13:00:00,128.96,129.07,128.78,128.87,249076.0,122.0346,122.1387,121.8643,121.9494,249076.0
2019-05-16 13:05:00,128.86,129.0,128.79,128.91,178878.0,121.94,122.0725,121.8737,121.9873,178878.0
2019-05-16 13:10:00,128.91,129.04,128.9,129.0,138498.0,121.9873,122.1103,121.9778,122.0725,138498.0
2019-05-16 13:15:00,129.0,129.11,128.99,129.08,108354.0,122.0725,122.1765,122.063,122.1482,108354.0
2019-05-16 13:20:00,129.09,129.13,128.98,128.98,142012.0,122.1576,122.1955,122.0535,122.0535,142012.0
2019-05-16 13:25:00,128.97,129.08,128.96,129.02,86362.0,122.0441,122.1482,122.0346,122.0914,86362.0
2019-05-16 13:30:00,129.02,129.07,128.95,128.96,135197.0,122.0914,122.1387,122.0251,122.0346,135197.0
2019-05-16 13:35:00,128.96,129.0,128.93,128.96,91886.0,122.0346,122.0725,122.0062,122.0346,91886.0
2019-05-16 13:40:00,128.96,129.02,128.89,128.9,199220.0,122.0346,122.0914,121.9684,121.9778,199220.0
2019-05-16 13:45:00,128.89,129.0,128.77,128.84,243731.0,121.9684,122.0725,121.8548,121.921,243731.0
2019-05-16 13:50:00,128.84,128.89,128.77,128.78,137636.0,121.921,121.9684,121.8548,121.8643,137636.0
2019-05-16 13:55:00,128.8,128.92,128.68,128.89,148607.0,121.8832,121.9968,121.7696,121.9684,148607.0
2019-05-16 14:00:00,128.9,128.91,128.75,128.79,201952.0,121.9778,121.9873,121.8359,121.8737,201952.0
2019-05-16 14:05:00,128.8,128.87,128.7,128.7,156240.0,121.8832,121.9494,121.7886,121.7886,156240.0
2019-05-16 14:10:00,128.7,128.77,128.62,128.74,138685.0,121.7886,121.8548,121.7129,121.8264,138685.0
2019-05-16 14:15:00,128.74,128.85,128.73,128.83,94148.0,121.8264,121.9305,121.817,121.9116,94148.0
2019-05-16 14:20:00,128.83,128.88,128.74,128.88,126886.0,121.9116,121.9589,121.8264,121.9589,126886.0
2019-05-16 14:25:00,128.87,129.07,128.84,129.01,223394.0,121.9494,122.1387,121.921,122.0819,223394.0
2019-05-16 14:30:00,129.02,129.09,129.0,129.07,122744.0,122.0914,122.1576,122.0725,122.1387,122744.0
2019-05-16 14:35:00,129.07,129.11,129.02,129.11,142567.0,122.1387,122.1765,122.0914,122.1765,142567.0
2019-05-16 14:40:00,129.11,129.13,129.01,129.08,173933.0,122.1765,122.1955,122.0819,122.1482,173933.0
2019-05-16 14:45:00,129.09,129.23,129.09,129.17,292619.0,122.1576,122.2901,122.1576,122.2333,292619.0
2019-05-16 14:50:00,129.16,129.19,128.9,128.91,267416.0,122.2239,122.2523,121.9778,121.9873,267416.0
2019-05-16 14:55:00,128.91,129.11,128.83,129.1,224819.0,121.9873,122.1765,121.9116,122.1671,224819.0
2019-05-16 15:00:00,129.1,129.1,128.83,128.97,303961.0,122.1671,122.1671,121.9116,122.0441,303961.0
2019-05-16 15:05:00,128.97,129.06,128.74,128.8,352853.0,122.0441,122.1292,121.8264,121.8832,352853.0
2019-05-16 15:10:00,128.8,128.92,128.74,128.78,270292.0,121.8832,121.9968,121.8264,121.8643,270292.0
2019-05-16 15:15:00,128.78,128.8,128.65,128.78,253606.0,121.8643,121.8832,121.7413,121.8643,253606.0
2019-05-16 15:20:00,128.78,128.88,128.69,128.78,299404.0,121.8643,121.9589,121.7791,121.8643,299404.0
2019-05-16 15:25:00,128.79,128.85,128.75,128.76,299787.0,121.8737,121.9305,121.8359,121.8453,299787.0
2019-05-16 15:30:00,128.77,128.77,128.43,128.68,401152.0,121.8548,121.8548,121.5331,121.7696,401152.0
2019-05-16 15:35:00,128.68,128.72,128.57,128.63,359161.0,121.7696,121.8075,121.6655,121.7223,359161.0
2019-05-16 15:40:00,128.63,128.68,128.48,128.56,339650.0,121.7223,121.7696,121.5804,121.6561,339650.0
2019-05-16 15:45:00,128.56,128.67,128.49,128.62,371890.0,121.6561,121.7602,121.5898,121.7129,371890.0
2019-05-16 15:50:00,128.62,128.72,128.48,128.64,375821.0,121.7129,121.8075,121.5804,121.7318,375821.0
2019-05-16 15:55:00,128.64,128.96,128.58,128.95,1440257.0,121.7318,122.0346,121.675,122.0251,1440257.0
2019-05-17 09:30:00,128.28,128.79,128.23,128.5,1792463.0,121.3911,121.8737,121.3438,121.5993,1792463.0
2019-05-17 09:35:00,128.51,128.74,128.47,128.7,377103.0,121.6088,121.8264,121.5709,121.7886,377103.0
2019-05-17 09:40:00,128.69,129.05,128.65,128.87,345262.0,121.7791,122.1198,121.7413,121.9494,345262.0
2019-05-17 09:45:00,128.88,129.06,128.85,128.99,252681.0,121.9589,122.1292,121.9305,122.063,252681.0
2019-05-17 09:50:00,128.99,128.99,128.35,128.45,303830.0,122.063,122.063,121.4574,121.552,303830.0
2019-05-17 09:55:00,128.46,128.67,128.41,128.56,206985.0,121.5615,121.7602,121.5141,121.6561,206985.0
2019-05-17 10:00:00,128.55,128.86,128.52,128.62,346965.0,121.6466,121.94,121.6182,121.7129,346965.0
2019-05-17 10:05:00,128.62,128.79,128.55,128.69,237529.0,121.7129,121.8737,121.6466,121.7791,237529.0
2019-05-17 10:10:00,128.7,128.8,128.38,128.43,228003.0,121.7886,121.8832,121.4858,121.5331,228003.0
2019-05-17 10:15:00,128.44,128.85,128.37,128.79,240970.0,121.5425,121.9305,121.4763,121.8737,240970.0
2019-05-17 10:20:00,128.78,128.98,128.75,128.96,257902.0,121.8643,122.0535,121.8359,122.0346,257902.0
2019-05-17 10:25:00,128.95,129.29,128.89,129.16,321127.0,122.0251,122.3469,121.9684,122.2239,321127.0
2019-05-17 10:30:00,129.16,129.23,129.02,129.15,168496.0,122.2239,122.2901,122.0914,122.2144,168496.0
2019-05-17 10:35:00,129.15,129.27,128.95,129.05,292153.0,122.2144,122.328,122.0251,122.1198,292153.0
2019-05-17 10:40:00,129.07,129.46,129.06,129.44,304667.0,122.1387,122.5078,122.1292,122.4888,304667.0
2019-05-17 10:45:00,129.44,129.54,129.22,129.34,326437.0,122.4888,122.5835,122.2806,122.3942,326437.0
2019-05-17 10:50:00,129.33,129.79,129.3,129.78,441960.0,122.3847,122.82,122.3563,122.8106,441960.0
2019-05-17 10:55:00,129.78,130.03,129.75,129.96,665627.0,122.8106,123.0471,122.7822,122.9809,665627.0
2019-05-17 11:00:00,129.95,130.34,129.95,130.27,516139.0,122.9714,123.3405,122.9714,123.2743,516139.0
2019-05-17 11:05:00,130.25,130.42,130.19,130.33,373723.0,123.2553,123.4162,123.1986,123.331,373723.0
2019-05-17 11:10:00,130.34,130.42,130.32,130.38,283508.0,123.3405,123.4162,123.3216,123.3783,283508.0
2019-05-17 11:15:00,130.38,130.46,130.01,130.12,380175.0,123.3783,123.4541,123.0282,123.1323,380175.0
2019-05-17 11:20:00,130.12,130.19,130.04,130.09,182604.0,123.1323,123.1986,123.0566,123.1039,182604.0
2019-05-17 11:25:00,130.09,130.13,129.99,130.03,143384.0,123.1039,123.1418,123.0093,123.0471,143384.0
2019-05-17 11:30:00,130.04,130.07,129.68,129.78,269223.0,123.0566,123.085,122.7159,122.8106,269223.0
2019-05-17 11:35:00,129.77,129.77,129.53,129.55,224393.0,122.8011,122.8011,122.574,122.5929,224393.0
2019-05-17 11:40:00,129.55,129.55,129.18,129.25,367529.0,122.5929,122.5929,122.2428,122.309,367529.0
2019-05-17 11:45:00,129.25,129.44,129.18,129.31,210619.0,122.309,122.4888,122.2428,122.3658,210619.0
2019-05-17 11:50:00,129.31,129.4,129.13,129.38,171561.0,122.3658,122.451,122.1955,122.432,171561.0
2019-05-17 11:55:00,129.4,129.41,129.19,129.27,138009.0,122.451,122.4604,122.2523,122.328,138009.0
2019-05-17 12:00:00,129.27,129.3,129.11,129.14,134581.0,122.328,122.3563,122.1765,122.2049,134581.0
2019-05-17 12:05:00,129.13,129.13,128.85,129.03,217836.0,122.1955,122.1955,121.9305,122.1008,217836.0
2019-05-17 12:10:00,129.03,129.1,128.9,128.91,155516.0,122.1008,122.1671,121.9778,121.9873,155516.0
2019-05-17 12:15:00,128.91,129.22,128.88,129.14,174663.0,121.9873,122.2806,121.9589,122.2049,174663.0
2019-05-17 12:20:00,129.14,129.23,129.07,129.11,99640.0,122.2049,122.2901,122.1387,122.1765,99640.0
2019-05-17 12:25:00,129.09,129.18,128.94,129.03,132597.0,122.1576,122.2428,122.0157,122.1008,132597.0
2019-05-17 12:30:00,129.04,129.06,128.85,128.94,108242.0,122.1103,122.1292,121.9305,122.0157,108242.0
2019-05-17 12:35:00,128.93,129.02,128.82,128.97,154531.0,122.0062,122.0914,121.9021,122.0441,154531.0
2019-05-17 12:40:00,128.97,129.28,128.96,129.21,193562.0,122.0441,122.3374,122.0346,122.2712,193562.0
2019-05-17 12:45:00,129.21,129.21,129.06,129.08,124205.0,122.2712,122.2712,122.1292,122.1482,124205.0
2019-05-17 12:50:00,129.07,129.17,128.97,129.16,140309.0,122.1387,122.2333,122.0441,122.2239,140309.0
2019-05-17 12:55:00,129.16,129.18,129.01,129.11,110651.0,122.2239,122.2428,122.0819,122.1765,110651.0
2019-05-17 13:00:00,129.11,129.21,129.02,129.05,200037.0,122.1765,122.2712,122.0914,122.1198,200037.0
2019-05-17 13:05:00,129.05,129.19,129.05,129.19,107298.0,122.1198,122.2523,122.1198,122.2523,107298.0
2019-05-17 13:10:00,129.2,129.27,129.07,129.13,104657.0,122.2617,122.328,122.1387,122.1955,104657.0
2019-05-17 13:15:00,129.13,129.31,129.1,129.22,188680.0,122.1955,122.3658,122.1671,122.2806,188680.0
2019-05-17 13:20:00,129.22,129.37,129.21,129.25,99440.0,122.2806,122.4226,122.2712,122.309,99440.0
2019-05-17 13:25:00,129.25,129.29,129.03,129.04,97540.0,122.309,122.3469,122.1008,122.1103,97540.0
2019-05-17 13:30:00,129.05,129.08,128.87,129.01,200219.0,122.1198,122.1482,121.9494,122.0819,200219.0
2019-05-17 13:35:00,129.02,129.2,129.01,129.18,104086.0,122.0914,122.2617,122.0819,122.2428,104086.0
2019-05-17 13:40:00,129.18,129.26,129.04,129.17,145135.0,122.2428,122.3185,122.1103,122.2333,145135.0
2019-05-17 13:45:00,129.17,129.31,129.07,129.28,113378.0,122.2333,122.3658,122.1387,122.3374,113378.0
2019-05-17 13:50:00,129.29,129.31,129.2,129.31,76807.0,122.3469,122.3658,122.2617,122.3658,76807.0
2019-05-17 13:55:00,129.29,129.39,129.25,129.35,115538.0,122.3469,122.4415,122.309,122.4037,115538.0
2019-05-17 14:00:00,129.36,129.5,129.34,129.41,145854.0,122.4131,122.5456,122.3942,122.4604,145854.0
2019-05-17 14:05:00,129.41,129.42,129.26,129.39,120909.0,122.4604,122.4699,122.3185,122.4415,120909.0
2019-05-17 14:10:00,129.39,129.41,129.14,129.23,124469.0,122.4415,122.4604,122.2049,122.2901,124469.0
2019-05-17 14:15:00,129.23,129.26,129.09,129.18,118026.0,122.2901,122.3185,122.1576,122.2428,118026.0
2019-05-17 14:20:00,129.19,129.24,129.12,129.16,101914.0,122.2523,122.2996,122.186,122.2239,101914.0
2019-05-17 14:25:00,129.15,129.16,129.05,129.13,95965.0,122.2144,122.2239,122.1198,122.1955,95965.0
2019-05-17 14:30:00,129.13,129.15,128.98,128.98,171430.0,122.1955,122.2144,122.0535,122.0535,171430.0
2019-05-17 14:35:00,128.99,129.18,128.99,129.1,197584.0,122.063,122.2428,122.063,122.1671,197584.0
2019-05-17 14:40:00,129.09,129.14,129.0,129.14,89151.0,122.1576,122.2049,122.0725,122.2049,89151.0
2019-05-17 14:45:00,129.14,129.14,129.02,129.09,113712.0,122.2049,122.2049,122.0914,122.1576,113712.0
2019-05-17 14:50:00,129.1,129.2,129.1,129.16,140715.0,122.1671,122.2617,122.1671,122.2239,140715.0
2019-05-17 14:55:00,129.16,129.21,129.11,129.11,119796.0,122.2239,122.2712,122.1765,122.1765,119796.0
2019-05-17 15:00:00,129.11,129.14,128.65,128.69,379206.0,122.1765,122.2049,121.7413,121.7791,379206.0
2019-05-17 15:05:00,128.68,128.69,128.28,128.33,404335.0,121.7696,121.7791,121.3911,121.4384,404335.0
2019-05-17 15:10:00,128.33,128.4,128.19,128.21,353140.0,121.4384,121.5047,121.306,121.3249,353140.0
2019-05-17 15:15:00,128.2,128.22,127.93,128.13,391036.0,121.3154,121.3343,121.0599,121.2492,391036.0
2019-05-17 15:20:00,128.12,128.44,128.06,128.37,214923.0,121.2397,121.5425,121.1829,121.4763,214923.0
2019-05-17 15:25:00,128.37,128.56,128.29,128.48,204813.0,121.4763,121.6561,121.4006,121.5804,204813.0
2019-05-17 15:30:00,128.46,128.46,128.2,128.3,242667.0,121.5615,121.5615,121.3154,121.41,242667.0
2019-05-17 15:35:00,128.3,128.34,128.04,128.05,323103.0,121.41,121.4479,121.164,121.1735,323103.0
2019-05-17 15:40:00,128.04,128.39,127.92,128.28,432437.0,121.164,121.4952,121.0505,121.3911,432437.0
2019-05-17 15:45:00,128.28,128.35,127.96,128.12,341460.0,121.3911,121.4574,121.0883,121.2397,341460.0
2019-05-17 15:50:00,128.11,128.33,128.0,128.12,563913.0,121.2303,121.4384,121.1262,121.2397,563913.0
2019-05-17 15:55:00,128.11,128.36,128.03,128.07,860444.0,121.2303,121.4668,121.1545,121.1924,860444.0
2019-05-20 09:30:00,126.51,126.82,126.25,126.7,854857.0,119.7162,120.0095,119.4701,119.896,854857.0
2019-05-20 09:35:00,126.7,126.7,125.77,125.99,587916.0,119.896,119.896,119.0159,119.2241,587916.0
2019-05-20 09:40:00,125.99,126.2,125.76,126.07,386017.0,119.2241,119.4228,119.0065,119.2998,386017.0
2019-05-20 09:45:00,126.07,126.86,126.04,126.55,492604.0,119.2998,120.0474,119.2714,119.754,492604.0
2019-05-20 09:50:00,126.54,126.63,126.33,126.6,390213.0,119.7446,119.8297,119.5458,119.8013,390213.0
2019-05-20 09:55:00,126.58,127.05,126.57,127.02,616738.0,119.7824,120.2272,119.773,120.1988,616738.0
2019-05-20 10:00:00,127.03,127.03,126.48,126.61,340367.0,120.2082,120.2082,119.6878,119.8108,340367.0
2019-05-20 10:05:00,126.6,126.97,126.56,126.86,218657.0,119.8013,120.1515,119.7635,120.0474,218657.0
2019-05-20 10:10:00,126.86,127.02,126.57,126.82,325794.0,120.0474,120.1988,119.773,120.0095,325794.0
2019-05-20 10:15:00,126.81,127.04,126.75,126.92,184868.0,120.0001,120.2177,119.9433,120.1042,184868.0
2019-05-20 10:20:00,126.92,127.37,126.88,127.37,269276.0,120.1042,120.53,120.0663,120.53,269276.0
2019-05-20 10:25:00,127.36,127.59,127.32,127.36,300399.0,120.5205,120.7382,120.4827,120.5205,300399.0
2019-05-20 10:30:00,127.35,127.51,127.23,127.46,253230.0,120.5111,120.6625,120.3975,120.6152,253230.0
2019-05-20 10:35:00,127.47,127.55,127.42,127.46,194696.0,120.6246,120.7003,120.5773,120.6152,194696.0
2019-05-20 10:40:00,127.45,127.58,127.16,127.19,256094.0,120.6057,120.7287,120.3313,120.3597,256094.0
2019-05-20 10:45:00,127.2,127.35,127.08,127.12,198554.0,120.3691,120.5111,120.2556,120.2934,198554.0
2019-05-20 10:50:00,127.12,127.21,127.0,127.11,160341.0,120.2934,120.3786,120.1799,120.284,160341.0
2019-05-20 10:55:00,127.11,127.49,127.11,127.44,182143.0,120.284,120.6435,120.284,120.5962,182143.0
2019-05-20 11:00:00,127.45,127.58,127.1,127.15,222156.0,120.6057,120.7287,120.2745,120.3218,222156.0
2019-05-20 11:05:00,127.12,127.21,127.06,127.09,144375.0,120.2934,120.3786,120.2366,120.265,144375.0
2019-05-20 11:10:00,127.08,127.21,127.04,127.07,132062.0,120.2556,120.3786,120.2177,120.2461,132062.0
2019-05-20 11:15:00,127.07,127.15,126.98,127.12,167820.0,120.2461,120.3218,120.1609,120.2934,167820.0
2019-05-20 11:20:00,127.11,127.14,126.93,127.02,181829.0,120.284,120.3123,120.1136,120.1988,181829.0
2019-05-20 11:25:00,127.0,127.12,126.94,127.03,163863.0,120.1799,120.2934,120.1231,120.2082,163863.0
2019-05-20 11:30:00,127.02,127.28,127.02,127.18,190710.0,120.1988,120.4448,120.1988,120.3502,190710.0
2019-05-20 11:35:00,127.18,127.18,126.7,126.75,238055.0,120.3502,120.3502,119.896,119.9433,238055.0
2019-05-20 11:40:00,126.75,126.93,126.7,126.87,107568.0,119.9433,120.1136,119.896,120.0568,107568.0
2019-05-20 11:45:00,126.88,127.01,126.85,126.96,162807.0,120.0663,120.1893,120.0379,120.142,162807.0
2019-05-20 11:50:00,126.97,127.06,126.86,126.89,179807.0,120.1515,120.2366,120.0474,120.0758,179807.0
2019-05-20 11:55:00,126.89,126.93,126.69,126.89,121686.0,120.0758,120.1136,119.8865,120.0758,121686.0
2019-05-20 12:00:00,126.89,127.1,126.78,127.08,128894.0,120.0758,120.2745,119.9717,120.2556,128894.0
2019-05-20 12:05:00,127.08,127.23,127.05,127.13,120440.0,120.2556,120.3975,120.2272,120.3029,120440.0
2019-05-20 12:10:00,127.13,127.34,127.1,127.29,154252.0,120.3029,120.5016,120.2745,120.4543,154252.0
2019-05-20 12:15:00,127.28,127.35,127.19,127.23,123329.0,120.4448,120.5111,120.3597,120.3975,123329.0
2019-05-20 12:20:00,127.22,127.31,127.18,127.21,119332.0,120.388,120.4732,120.3502,120.3786,119332.0
2019-05-20 12:25:00,127.22,127.27,126.99,127.02,70226.0,120.388,120.4354,120.1704,120.1988,70226.0
2019-05-20 12:30:00,127.02,127.04,126.71,126.84,226403.0,120.1988,120.2177,119.9054,120.0285,226403.0
2019-05-20 12:35:00,126.84,127.14,126.81,127.08,117904.0,120.0285,120.3123,120.0001,120.2556,117904.0
2019-05-20 12:40:00,127.08,127.09,126.91,126.95,147486.0,120.2556,120.265,120.0947,120.1325,147486.0
2019-05-20 12:45:00,126.94,127.03,126.87,126.88,91690.0,120.1231,120.2082,120.0568,120.0663,91690.0
2019-05-20 12:50:00,126.87,126.95,126.7,126.72,97679.0,120.0568,120.1325,119.896,119.9149,97679.0
2019-05-20 12:55:00,126.72,126.79,126.58,126.62,152331.0,119.9149,119.9811,119.7824,119.8203,152331.0
2019-05-20 13:00:00,126.62,126.69,126.43,126.48,169357.0,119.8203,119.8865,119.6405,119.6878,169357.0
2019-05-20 13:05:00,126.48,126.54,126.44,126.46,130605.0,119.6878,119.7446,119.6499,119.6689,130605.0
2019-05-20 13:10:00,126.47,126.68,126.46,126.62,184372.0,119.6783,119.877,119.6689,119.8203,184372.0
2019-05-20 13:15:00,126.63,126.69,126.51,126.54,96344.0,119.8297,119.8865,119.7162,119.7446,96344.0
2019-05-20 13:20:00,126.53,126.61,126.42,126.5,81591.0,119.7351,119.8108,119.631,119.7067,81591.0
2019-05-20 13:25:00,126.5,126.67,126.44,126.62,92206.0,119.7067,119.8676,119.6499,119.8203,92206.0
2019-05-20 13:30:00,126.63,126.71,126.55,126.56,97004.0,119.8297,119.9054,119.754,119.7635,97004.0
2019-05-20 13:35:00,126.55,126.67,126.51,126.6,94713.0,119.754,119.8676,119.7162,119.8013,94713.0
2019-05-20 13:40:00,126.6,126.66,126.58,126.6,86828.0,119.8013,119.8581,119.7824,119.8013,86828.0
2019-05-20 13:45:00,126.61,126.65,126.48,126.54,138594.0,119.8108,119.8487,119.6878,119.7446,138594.0
2019-05-20 13:50:00,126.53,126.59,126.43,126.47,102778.0,119.7351,119.7919,119.6405,119.6783,102778.0
2019-05-20 13:55:00,126.46,126.53,126.38,126.52,103872.0,119.6689,119.7351,119.5932,119.7256,103872.0
2019-05-20 14:00:00,126.52,126.54,126.29,126.35,111473.0,119.7256,119.7446,119.508,119.5648,111473.0
2019-05-20 14:05:00,126.35,126.45,126.32,126.42,74923.0,119.5648,119.6594,119.5364,119.631,74923.0
2019-05-20 14:10:00,126.41,126.56,126.38,126.41,155041.0,119.6215,119.7635,119.5932,119.6215,155041.0
2019-05-20 14:15:00,126.4,126.48,126.32,126.41,97029.0,119.6121,119.6878,119.5364,119.6215,97029.0
2019-05-20 14:20:00,126.41,126.45,126.2,126.22,127458.0,119.6215,119.6594,119.4228,119.4417,127458.0
2019-05-20 14:25:00,126.23,126.32,126.19,126.2,95769.0,119.4512,119.5364,119.4134,119.4228,95769.0
2019-05-20 14:30:00,126.21,126.34,126.2,126.27,129511.0,119.4323,119.5553,119.4228,119.4891,129511.0
2019-05-20 14:35:00,126.27,126.27,125.97,126.04,287815.0,119.4891,119.4891,119.2052,119.2714,287815.0
2019-05-20 14:40:00,126.05,126.24,126.01,126.2,104280.0,119.2809,119.4607,119.243,119.4228,104280.0
2019-05-20 14:45:00,126.19,126.19,126.02,126.03,135390.0,119.4134,119.4134,119.2525,119.262,135390.0
2019-05-20 14:50:00,126.03,126.19,126.03,126.11,194455.0,119.262,119.4134,119.262,119.3377,194455.0
2019-05-20 14:55:00,126.1,126.26,126.07,126.23,156498.0,119.3282,119.4796,119.2998,119.4512,156498.0
2019-05-20 15:00:00,126.24,126.35,126.13,126.17,129220.0,119.4607,119.5648,119.3566,119.3944,129220.0
2019-05-20 15:05:00,126.17,126.22,126.03,126.1,122961.0,119.3944,119.4417,119.262,119.3282,122961.0
2019-05-20 15:10:00,126.09,126.15,125.91,126.06,184150.0,119.3187,119.3755,119.1484,119.2903,184150.0
2019-05-20 15:15:00,126.07,126.24,126.01,126.19,207525.0,119.2998,119.4607,119.243,119.4134,207525.0
2019-05-20 15:20:00,126.18,126.26,126.02,126.09,265329.0,119.4039,119.4796,119.2525,119.3187,265329.0
2019-05-20 15:25:00,126.09,126.28,126.04,126.25,191678.0,119.3187,119.4985,119.2714,119.4701,191678.0
2019-05-20 15:30:00,126.26,126.44,126.18,126.33,203210.0,119.4796,119.6499,119.4039,119.5458,203210.0
2019-05-20 15:35:00,126.34,126.51,126.31,126.42,292679.0,119.5553,119.7162,119.5269,119.631,292679.0
2019-05-20 15:40:00,126.42,126.46,126.23,126.23,241592.0,119.631,119.6689,119.4512,119.4512,241592.0
2019-05-20 15:45:00,126.23,126.33,126.2,126.27,266171.0,119.4512,119.5458,119.4228,119.4891,266171.0
2019-05-20 15:50:00,126.28,126.4,126.18,126.31,424089.0,119.4985,119.6121,119.4039,119.5269,424089.0
2019-05-20 15:55:00,126.3,126.35,126.14,126.2,791564.0,119.5175,119.5648,119.366,119.4228,791564.0
2019-05-21 09:30:00,127.45,127.53,127.08,127.39,849711.0,120.6057,120.6814,120.2556,120.5489,849711.0
2019-05-21 09:35:00,127.37,127.5,127.14,127.25,263607.0,120.53,120.653,120.3123,120.4164,263607.0
2019-05-21 09:40:00,127.25,127.38,127.18,127.25,189980.0,120.4164,120.5395,120.3502,120.4164,189980.0
2019-05-21 09:45:00,127.29,127.38,127.1,127.24,227389.0,120.4543,120.5395,120.2745,120.407,227389.0
2019-05-21 09:50:00,127.25,127.28,126.97,127.01,234556.0,120.4164,120.4448,120.1515,120.1893,234556.0
2019-05-21 09:55:00,127.01,127.07,126.86,126.94,175274.0,120.1893,120.2461,120.0474,120.1231,175274.0
2019-05-21 10:00:00,126.93,127.07,126.85,126.96,198220.0,120.1136,120.2461,120.0379,120.142,198220.0
2019-05-21 10:05:00,126.96,126.99,126.74,126.77,188003.0,120.142,120.1704,119.9338,119.9622,188003.0
2019-05-21 10:10:00,126.79,126.89,126.58,126.67,198108.0,119.9811,120.0758,119.7824,119.8676,198108.0
2019-05-21 10:15:00,126.66,127.01,126.64,126.9,228545.0,119.8581,120.1893,119.8392,120.0852,228545.0
2019-05-21 10:20:00,126.9,127.07,126.88,126.92,155350.0,120.0852,120.2461,120.0663,120.1042,155350.0
2019-05-21 10:25:00,126.92,127.0,126.77,126.89,123869.0,120.1042,120.1799,119.9622,120.0758,123869.0
2019-05-21 10:30:00,126.89,127.22,126.78,127.19,162166.0,120.0758,120.388,119.9717,120.3597,162166.0
2019-05-21 10:35:00,127.18,127.18,127.06,127.14,132627.0,120.3502,120.3502,120.2366,120.3123,132627.0
2019-05-21 10:40:00,127.12,127.36,127.11,127.36,222665.0,120.2934,120.5205,120.284,120.5205,222665.0
2019-05-21 10:45:00,127.37,127.45,127.22,127.26,145510.0,120.53,120.6057,120.388,120.4259,145510.0
2019-05-21 10:50:00,127.26,127.46,127.19,127.43,127448.0,120.4259,120.6152,120.3597,120.5868,127448.0
2019-05-21 10:55:00,127.43,127.45,127.27,127.3,184761.0,120.5868,120.6057,120.4354,120.4637,184761.0
2019-05-21 11:00:00,127.3,127.39,127.13,127.14,189197.0,120.4637,120.5489,120.3029,120.3123,189197.0
2019-05-21 11:05:00,127.15,127.26,127.11,127.23,136958.0,120.3218,120.4259,120.284,120.3975,136958.0
2019-05-21 11:10:00,127.24,127.26,127.14,127.17,94315.0,120.407,120.4259,120.3123,120.3407,94315.0
2019-05-21 11:15:00,127.18,127.24,127.12,127.15,113393.0,120.3502,120.407,120.2934,120.3218,113393.0
2019-05-21 11:20:00,127.15,127.16,126.95,127.06,129351.0,120.3218,120.3313,120.1325,120.2366,129351.0
2019-05-21 11:25:00,127.07,127.25,127.07,127.23,82727.0,120.2461,120.4164,120.2461,120.3975,82727.0
2019-05-21 11:30:00,127.23,127.27,127.11,127.11,92205.0,120.3975,120.4354,120.284,120.284,92205.0
2019-05-21 11:35:00,127.11,127.22,127.05,127.19,87079.0,120.284,120.388,120.2272,120.3597,87079.0
2019-05-21 11:40:00,127.2,127.2,127.03,127.09,77648.0,120.3691,120.3691,120.2082,120.265,77648.0
2019-05-21 11:45:00,127.09,127.13,126.94,126.99,126178.0,120.265,120.3029,120.1231,120.1704,126178.0
2019-05-21 11:50:00,126.99,127.01,126.74,126.81,170029.0,120.1704,120.1893,119.9338,120.0001,170029.0
2019-05-21 11:55:00,126.81,126.92,126.77,126.85,162156.0,120.0001,120.1042,119.9622,120.0379,162156.0
2019-05-21 12:00:00,126.87,127.13,126.87,126.98,162101.0,120.0568,120.3029,120.0568,120.1609,162101.0
2019-05-21 12:05:00,126.97,127.04,126.92,126.95,86620.0,120.1515,120.2177,120.1042,120.1325,86620.0
2019-05-21 12:10:00,126.96,127.07,126.95,127.07,74798.0,120.142,120.2461,120.1325,120.2461,74798.0
2019-05-21 12:15:00,127.07,127.1,126.96,126.99,55812.0,120.2461,120.2745,120.142,120.1704,55812.0
2019-05-21 12:20:00,127.0,127.1,126.98,127.03,62821.0,120.1799,120.2745,120.1609,120.2082,62821.0
2019-05-21 12:25:00,127.03,127.03,126.95,126.95,62705.0,120.2082,120.2082,120.1325,120.1325,62705.0
2019-05-21 12:30:00,126.95,126.98,126.85,126.86,80264.0,120.1325,120.1609,120.0379,120.0474,80264.0
2019-05-21 12:35:00,126.86,126.87,126.76,126.82,111046.0,120.0474,120.0568,119.9527,120.0095,111046.0
2019-05-21 12:40:00,126.82,126.97,126.79,126.96,62743.0,120.0095,120.1515,119.9811,120.142,62743.0
2019-05-21 12:45:00,126.96,126.98,126.84,126.93,79887.0,120.142,120.1609,120.0285,120.1136,79887.0
2019-05-21 12:50:00,126.94,126.97,126.88,126.95,74959.0,120.1231,120.1515,120.0663,120.1325,74959.0
2019-05-21 12:55:00,126.96,127.01,126.89,127.01,86729.0,120.142,120.1893,120.0758,120.1893,86729.0
2019-05-21 13:00:00,127.02,127.04,126.98,127.03,75847.0,120.1988,120.2177,120.1609,120.2082,75847.0
2019-05-21 13:05:00,127.02,127.05,126.97,127.02,58292.0,120.1988,120.2272,120.1515,120.1988,58292.0
2019-05-21 13:10:00,127.01,127.04,126.98,127.0,61448.0,120.1893,120.2177,120.1609,120.1799,61448.0
2019-05-21 13:15:00,126.99,126.99,126.89,126.9,67469.0,120.1704,120.1704,120.0758,120.0852,67469.0
2019-05-21 13:20:00,126.9,127.01,126.88,126.96,54632.0,120.0852,120.1893,120.0663,120.142,54632.0
2019-05-21 13:25:00,126.98,126.98,126.87,126.9,71200.0,120.1609,120.1609,120.0568,120.0852,71200.0
2019-05-21 13:30:00,126.9,126.95,126.83,126.94,61654.0,120.0852,120.1325,120.019,120.1231,61654.0
2019-05-21 13:35:00,126.95,126.98,126.9,126.95,72002.0,120.1325,120.1609,120.0852,120.1325,72002.0
2019-05-21 13:40:00,126.95,127.0,126.89,127.0,68897.0,120.1325,120.1799,120.0758,120.1799,68897.0
2019-05-21 13:45:00,127.0,127.08,126.99,127.05,76430.0,120.1799,120.2556,120.1704,120.2272,76430.0
2019-05-21 13:50:00,127.06,127.1,127.03,127.08,68988.0,120.2366,120.2745,120.2082,120.2556,68988.0
2019-05-21 13:55:00,127.08,127.11,127.03,127.08,67532.0,120.2556,120.284,120.2082,120.2556,67532.0
2019-05-21 14:00:00,127.09,127.11,127.02,127.1,68597.0,120.265,120.284,120.1988,120.2745,68597.0
2019-05-21 14:05:00,127.11,127.14,127.04,127.04,66640.0,120.284,120.3123,120.2177,120.2177,66640.0
2019-05-21 14:10:00,127.06,127.09,127.0,127.05,59063.0,120.2366,120.265,120.1799,120.2272,59063.0
2019-05-21 14:15:00,127.05,127.12,127.03,127.11,66859.0,120.2272,120.2934,120.2082,120.284,66859.0
2019-05-21 14:20:00,127.11,127.17,127.09,127.13,59584.0,120.284,120.3407,120.265,120.3029,59584.0
2019-05-21 14:25:00,127.14,127.31,127.1,127.28,125790.0,120.3123,120.4732,120.2745,120.4448,125790.0
2019-05-21 14:30:00,127.28,127.3,127.21,127.22,98768.0,120.4448,120.4637,120.3786,120.388,98768.0
2019-05-21 14:35:00,127.23,127.24,127.12,127.19,80813.0,120.3975,120.407,120.2934,120.3597,80813.0
2019-05-21 14:40:00,127.2,127.26,127.1,127.26,117081.0,120.3691,120.4259,120.2745,120.4259,117081.0
2019-05-21 14:45:00,127.26,127.26,127.16,127.17,89418.0,120.4259,120.4259,120.3313,120.3407,89418.0
2019-05-21 14:50:00,127.17,127.23,126.98,126.99,112098.0,120.3407,120.3975,120.1609,120.1704,112098.0
2019-05-21 14:55:00,127.0,127.05,126.96,127.01,103884.0,120.1799,120.2272,120.142,120.1893,103884.0
2019-05-21 15:00:00,127.0,127.0,126.9,126.94,110761.0,120.1799,120.1799,120.0852,120.1231,110761.0
2019-05-21 15:05:00,126.93,127.03,126.93,126.99,91330.0,120.1136,120.2082,120.1136,120.1704,91330.0
2019-05-21 15:10:00,126.98,127.02,126.89,127.02,105060.0,120.1609,120.1988,120.0758,120.1988,105060.0
2019-05-21 15:15:00,127.01,127.01,126.83,126.91,107886.0,120.1893,120.1893,120.019,120.0947,107886.0
2019-05-21 15:20:00,126.91,126.98,126.88,126.98,146843.0,120.0947,120.1609,120.0663,120.1609,146843.0
2019-05-21 15:25:00,126.99,127.07,126.95,127.06,120208.0,120.1704,120.2461,120.1325,120.2366,120208.0
2019-05-21 15:30:00,127.05,127.2,127.03,127.14,182636.0,120.2272,120.3691,120.2082,120.3123,182636.0
2019-05-21 15:35:00,127.14,127.16,127.04,127.07,187580.0,120.3123,120.3313,120.2177,120.2461,187580.0
2019-05-21 15:40:00,127.08,127.12,126.89,126.91,132062.0,120.2556,120.2934,120.0758,120.0947,132062.0
2019-05-21 15:45:00,126.91,127.0,126.83,126.97,143785.0,120.0947,120.1799,120.019,120.1515,143785.0
2019-05-21 15:50:00,126.96,127.0,126.78,126.83,215560.0,120.142,120.1799,119.9717,120.019,215560.0
2019-05-21 15:55:00,126.83,126.99,126.72,126.9,667722.0,120.019,120.1704,119.9149,120.0852,667722.0
2019-05-22 09:30:00,126.55,126.87,126.52,126.73,475078.0,119.754,120.0568,119.7256,119.9244,475078.0
2019-05-22 09:35:00,126.74,126.83,126.59,126.78,172719.0,119.9338,120.019,119.7919,119.9717,172719.0
2019-05-22 09:40:00,126.78,126.99,126.77,126.93,209819.0,119.9717,120.1704,119.9622,120.1136,209819.0
2019-05-22 09:45:00,126.93,127.07,126.84,126.97,164051.0,120.1136,120.2461,120.0285,120.1515,164051.0
2019-05-22 09:50:00,126.96,127.18,126.89,127.15,188730.0,120.142,120.3502,120.0758,120.3218,188730.0
2019-05-22 09:55:00,127.17,127.34,127.12,127.31,204450.0,120.3407,120.5016,120.2934,120.4732,204450.0
2019-05-22 10:00:00,127.32,127.35,127.17,127.19,128941.0,120.4827,120.5111,120.3407,120.3597,128941.0
2019-05-22 10:05:00,127.19,127.32,127.1,127.26,217395.0,120.3597,120.4827,120.2745,120.4259,217395.0
2019-05-22 10:10:00,127.27,127.3,127.14,127.22,146877.0,120.4354,120.4637,120.3123,120.388,146877.0
2019-05-22 10:15:00,127.23,127.89,127.2,127.36,454960.0,120.3975,121.0221,120.3691,120.5205,454960.0
2019-05-22 10:20:00,127.36,127.53,127.24,127.51,208283.0,120.5205,120.6814,120.407,120.6625,208283.0
2019-05-22 10:25:00,127.51,127.73,127.44,127.44,219071.0,120.6625,120.8707,120.5962,120.5962,219071.0
2019-05-22 10:30:00,127.44,127.58,127.37,127.41,122294.0,120.5962,120.7287,120.53,120.5678,122294.0
2019-05-22 10:35:00,127.42,127.49,127.28,127.46,219011.0,120.5773,120.6435,120.4448,120.6152,219011.0
2019-05-22 10:40:00,127.46,127.48,127.34,127.41,126337.0,120.6152,120.6341,120.5016,120.5678,126337.0
2019-05-22 10:45:00,127.41,127.51,127.36,127.46,122671.0,120.5678,120.6625,120.5205,120.6152,122671.0
2019-05-22 10:50:00,127.46,127.61,127.43,127.45,140015.0,120.6152,120.7571,120.5868,120.6057,140015.0
2019-05-22 10:55:00,127.46,127.47,127.22,127.41,177266.0,120.6152,120.6246,120.388,120.5678,177266.0
2019-05-22 11:00:00,127.4,127.4,127.19,127.26,125647.0,120.5584,120.5584,120.3597,120.4259,125647.0
2019-05-22 11:05:00,127.27,127.45,127.2,127.35,92702.0,120.4354,120.6057,120.3691,120.5111,92702.0
2019-05-22 11:10:00,127.36,127.52,127.32,127.52,113329.0,120.5205,120.6719,120.4827,120.6719,113329.0
2019-05-22 11:15:00,127.52,127.56,127.47,127.5,92201.0,120.6719,120.7098,120.6246,120.653,92201.0
2019-05-22 11:20:00,127.48,127.54,127.38,127.39,93135.0,120.6341,120.6909,120.5395,120.5489,93135.0
2019-05-22 11:25:00,127.39,127.6,127.36,127.6,128205.0,120.5489,120.7476,120.5205,120.7476,128205.0
2019-05-22 11:30:00,127.59,127.72,127.46,127.48,117387.0,120.7382,120.8612,120.6152,120.6341,117387.0
2019-05-22 11:35:00,127.48,127.51,127.33,127.33,93119.0,120.6341,120.6625,120.4921,120.4921,93119.0
2019-05-22 11:40:00,127.33,127.44,127.27,127.31,100054.0,120.4921,120.5962,120.4354,120.4732,100054.0
2019-05-22 11:45:00,127.32,127.42,127.21,127.31,97088.0,120.4827,120.5773,120.3786,120.4732,97088.0
2019-05-22 11:50:00,127.32,127.42,127.21,127.25,141613.0,120.4827,120.5773,120.3786,120.4164,141613.0
2019-05-22 11:55:00,127.26,127.44,127.23,127.42,102185.0,120.4259,120.5962,120.3975,120.5773,102185.0
2019-05-22 12:00:00,127.42,127.53,127.37,127.43,165119.0,120.5773,120.6814,120.53,120.5868,165119.0
2019-05-22 12:05:00,127.43,127.5,127.34,127.43,55916.0,120.5868,120.653,120.5016,120.5868,55916.0
2019-05-22 12:10:00,127.43,127.54,127.39,127.46,75842.0,120.5868,120.6909,120.5489,120.6152,75842.0
2019-05-22 12:15:00,127.46,127.62,127.44,127.6,118871.0,120.6152,120.7666,120.5962,120.7476,118871.0
2019-05-22 12:20:00,127.6,127.69,127.58,127.66,79177.0,120.7476,120.8328,120.7287,120.8044,79177.0
2019-05-22 12:25:00,127.65,127.66,127.55,127.6,83696.0,120.795,120.8044,120.7003,120.7476,83696.0
2019-05-22 12:30:00,127.6,127.63,127.45,127.55,80562.0,120.7476,120.776,120.6057,120.7003,80562.0
2019-05-22 12:35:00,127.54,127.64,127.54,127.57,83333.0,120.6909,120.7855,120.6909,120.7192,83333.0
2019-05-22 12:40:00,127.57,127.62,127.45,127.49,122127.0,120.7192,120.7666,120.6057,120.6435,122127.0
2019-05-22 12:45:00,127.48,127.52,127.42,127.46,78257.0,120.6341,120.6719,120.5773,120.6152,78257.0
2019-05-22 12:50:00,127.47,127.59,127.44,127.54,66455.0,120.6246,120.7382,120.5962,120.6909,66455.0
2019-05-22 12:55:00,127.54,127.62,127.53,127.58,65903.0,120.6909,120.7666,120.6814,120.7287,65903.0
2019-05-22 13:00:00,127.57,127.64,127.48,127.48,62636.0,120.7192,120.7855,120.6341,120.6341,62636.0
2019-05-22 13:05:00,127.48,127.6,127.4,127.48,123793.0,120.6341,120.7476,120.5584,120.6341,123793.0
2019-05-22 13:10:00,127.48,127.48,127.37,127.4,77352.0,120.6341,120.6341,120.53,120.5584,77352.0
2019-05-22 13:15:00,127.4,127.49,127.4,127.48,57164.0,120.5584,120.6435,120.5584,120.6341,57164.0
2019-05-22 13:20:00,127.48,127.51,127.33,127.46,188058.0,120.6341,120.6625,120.4921,120.6152,188058.0
2019-05-22 13:25:00,127.44,127.5,127.4,127.41,76736.0,120.5962,120.653,120.5584,120.5678,76736.0
2019-05-22 13:30:00,127.41,127.46,127.33,127.42,111790.0,120.5678,120.6152,120.4921,120.5773,111790.0
2019-05-22 13:35:00,127.42,127.47,127.4,127.46,67834.0,120.5773,120.6246,120.5584,120.6152,67834.0
2019-05-22 13:40:00,127.46,127.66,127.44,127.63,123766.0,120.6152,120.8044,120.5962,120.776,123766.0
2019-05-22 13:45:00,127.63,127.71,127.59,127.68,92193.0,120.776,120.8517,120.7382,120.8233,92193.0
2019-05-22 13:50:00,127.69,127.81,127.64,127.78,179073.0,120.8328,120.9464,120.7855,120.918,179073.0
2019-05-22 13:55:00,127.78,127.85,127.75,127.8,149287.0,120.918,120.9842,120.8896,120.9369,149287.0
2019-05-22 14:00:00,127.78,127.84,127.68,127.72,295955.0,120.918,120.9748,120.8233,120.8612,295955.0
2019-05-22 14:05:00,127.73,127.92,127.73,127.9,113857.0,120.8707,121.0505,120.8707,121.0315,113857.0
2019-05-22 14:10:00,127.9,127.9,127.78,127.79,76761.0,121.0315,121.0315,120.918,120.9274,76761.0
2019-05-22 14:15:00,127.8,127.82,127.69,127.79,86935.0,120.9369,120.9558,120.8328,120.9274,86935.0
2019-05-22 14:20:00,127.78,127.88,127.77,127.87,91464.0,120.918,121.0126,120.9085,121.0031,91464.0
2019-05-22 14:25:00,127.88,127.88,127.76,127.83,76509.0,121.0126,121.0126,120.899,120.9653,76509.0
2019-05-22 14:30:00,127.84,128.12,127.83,128.1,244889.0,120.9748,121.2397,120.9653,121.2208,244889.0
2019-05-22 14:35:00,128.1,128.19,128.07,128.14,128981.0,121.2208,121.306,121.1924,121.2586,128981.0
2019-05-22 14:40:00,128.15,128.24,128.06,128.12,143289.0,121.2681,121.3533,121.1829,121.2397,143289.0
2019-05-22 14:45:00,128.13,128.23,128.1,128.11,84557.0,121.2492,121.3438,121.2208,121.2303,84557.0
2019-05-22 14:50:00,128.1,128.15,127.98,128.02,102726.0,121.2208,121.2681,121.1072,121.1451,102726.0
2019-05-22 14:55:00,128.02,128.06,127.99,128.03,97167.0,121.1451,121.1829,121.1167,121.1545,97167.0
2019-05-22 15:00:00,128.03,128.11,127.94,127.94,128807.0,121.1545,121.2303,121.0694,121.0694,128807.0
2019-05-22 15:05:00,127.94,128.0,127.87,127.92,100891.0,121.0694,121.1262,121.0031,121.0505,100891.0
2019-05-22 15:10:00,127.91,127.99,127.91,127.96,88944.0,121.041,121.1167,121.041,121.0883,88944.0
2019-05-22 15:15:00,127.96,128.05,127.91,128.03,118994.0,121.0883,121.1735,121.041,121.1545,118994.0
2019-05-22 15:20:00,128.03,128.08,127.99,128.05,102574.0,121.1545,121.2019,121.1167,121.1735,102574.0
2019-05-22 15:25:00,128.07,128.15,128.06,128.13,153280.0,121.1924,121.2681,121.1829,121.2492,153280.0
2019-05-22 15:30:00,128.12,128.13,128.05,128.12,156704.0,121.2397,121.2492,121.1735,121.2397,156704.0
2019-05-22 15:35:00,128.13,128.14,128.02,128.05,161779.0,121.2492,121.2586,121.1451,121.1735,161779.0
2019-05-22 15:40:00,128.04,128.08,127.99,128.06,157441.0,121.164,121.2019,121.1167,121.1829,157441.0
2019-05-22 15:45:00,128.05,128.07,127.95,127.99,155016.0,121.1735,121.1924,121.0788,121.1167,155016.0
2019-05-22 15:50:00,128.0,128.07,127.95,127.98,191054.0,121.1262,121.1924,121.0788,121.1072,191054.0
2019-05-22 15:55:00,127.98,128.01,127.66,127.66,824432.0,121.1072,121.1356,120.8044,120.8044,824432.0
2019-05-23 09:30:00,126.27,126.29,125.85,125.88,937469.0,119.4891,119.508,119.0916,119.12,937469.0
2019-05-23 09:35:00,125.9,126.14,125.8,126.01,417197.0,119.1389,119.366,119.0443,119.243,417197.0
2019-05-23 09:40:00,126.0,126.0,125.68,125.81,286511.0,119.2336,119.2336,118.9307,119.0538,286511.0
2019-05-23 09:45:00,125.81,125.91,125.68,125.86,492180.0,119.0538,119.1484,118.9307,119.1011,492180.0
2019-05-23 09:50:00,125.85,125.85,125.53,125.76,399786.0,119.0916,119.0916,118.7888,119.0065,399786.0
2019-05-23 09:55:00,125.79,125.98,125.61,125.93,200399.0,119.0348,119.2146,118.8645,119.1673,200399.0
2019-05-23 10:00:00,125.93,126.2,125.82,126.0,259268.0,119.1673,119.4228,119.0632,119.2336,259268.0
2019-05-23 10:05:00,126.01,126.01,125.73,125.77,193121.0,119.243,119.243,118.9781,119.0159,193121.0
2019-05-23 10:10:00,125.78,125.89,125.6,125.7,166072.0,119.0254,119.1295,118.855,118.9497,166072.0
2019-05-23 10:15:00,125.69,125.82,125.58,125.62,203617.0,118.9402,119.0632,118.8361,118.874,203617.0
2019-05-23 10:20:00,125.62,125.73,125.43,125.6,264234.0,118.874,118.9781,118.6942,118.855,264234.0
2019-05-23 10:25:00,125.59,125.92,125.56,125.9,196648.0,118.8456,119.1579,118.8172,119.1389,196648.0
2019-05-23 10:30:00,125.89,126.08,125.82,126.03,253710.0,119.1295,119.3093,119.0632,119.262,253710.0
2019-05-23 10:35:00,126.03,126.07,125.8,125.99,179197.0,119.262,119.2998,119.0443,119.2241,179197.0
2019-05-23 10:40:00,125.99,126.04,125.75,125.79,177809.0,119.2241,119.2714,118.997,119.0348,177809.0
2019-05-23 10:45:00,125.79,125.94,125.75,125.84,121063.0,119.0348,119.1768,118.997,119.0822,121063.0
2019-05-23 10:50:00,125.84,126.09,125.74,126.09,212484.0,119.0822,119.3187,118.9875,119.3187,212484.0
2019-05-23 10:55:00,126.08,126.08,125.88,125.91,201491.0,119.3093,119.3093,119.12,119.1484,201491.0
2019-05-23 11:00:00,125.92,125.93,125.6,125.7,330937.0,119.1579,119.1673,118.855,118.9497,330937.0
2019-05-23 11:05:00,125.71,125.74,125.62,125.66,161498.0,118.9591,118.9875,118.874,118.9118,161498.0
2019-05-23 11:10:00,125.66,125.71,125.37,125.37,279465.0,118.9118,118.9591,118.6374,118.6374,279465.0
2019-05-23 11:15:00,125.37,125.58,125.36,125.54,131822.0,118.6374,118.8361,118.6279,118.7983,131822.0
2019-05-23 11:20:00,125.54,125.59,125.4,125.57,141277.0,118.7983,118.8456,118.6658,118.8267,141277.0
2019-05-23 11:25:00,125.59,125.79,125.57,125.62,155415.0,118.8456,119.0348,118.8267,118.874,155415.0
2019-05-23 11:30:00,125.63,125.78,125.6,125.63,180058.0,118.8834,119.0254,118.855,118.8834,180058.0
2019-05-23 11:35:00,125.64,125.68,125.42,125.6,119050.0,118.8929,118.9307,118.6847,118.855,119050.0
2019-05-23 11:40:00,125.59,125.61,125.44,125.54,190653.0,118.8456,118.8645,118.7036,118.7983,190653.0
2019-05-23 11:45:00,125.55,125.66,125.5,125.62,126893.0,118.8077,118.9118,118.7604,118.874,126893.0
2019-05-23 11:50:00,125.62,125.69,125.34,125.38,144270.0,118.874,118.9402,118.609,118.6469,144270.0
2019-05-23 11:55:00,125.38,125.45,125.19,125.22,183562.0,118.6469,118.7131,118.4671,118.4954,183562.0
2019-05-23 12:00:00,125.22,125.31,125.16,125.31,140657.0,118.4954,118.5806,118.4387,118.5806,140657.0
2019-05-23 12:05:00,125.3,125.4,125.1,125.16,308856.0,118.5712,118.6658,118.3819,118.4387,308856.0
2019-05-23 12:10:00,125.16,125.27,125.06,125.2,176634.0,118.4387,118.5428,118.344,118.4765,176634.0
2019-05-23 12:15:00,125.2,125.24,124.91,124.92,456565.0,118.4765,118.5144,118.2021,118.2116,456565.0
2019-05-23 12:20:00,124.91,124.94,124.74,124.82,287962.0,118.2021,118.2305,118.0412,118.1169,287962.0
2019-05-23 12:25:00,124.82,125.13,124.77,125.11,175440.0,118.1169,118.4103,118.0696,118.3914,175440.0
2019-05-23 12:30:00,125.11,125.17,124.97,125.01,142194.0,118.3914,118.4481,118.2589,118.2967,142194.0
2019-05-23 12:35:00,125.01,125.03,124.92,124.98,151653.0,118.2967,118.3157,118.2116,118.2683,151653.0
2019-05-23 12:40:00,124.97,125.2,124.95,125.12,115968.0,118.2589,118.4765,118.2399,118.4008,115968.0
2019-05-23 12:45:00,125.13,125.19,125.01,125.09,122037.0,118.4103,118.4671,118.2967,118.3724,122037.0
2019-05-23 12:50:00,125.09,125.1,124.74,124.83,196082.0,118.3724,118.3819,118.0412,118.1264,196082.0
2019-05-23 12:55:00,124.83,124.89,124.76,124.83,138397.0,118.1264,118.1832,118.0602,118.1264,138397.0
2019-05-23 13:00:00,124.82,124.98,124.74,124.98,181526.0,118.1169,118.2683,118.0412,118.2683,181526.0
2019-05-23 13:05:00,124.98,125.19,124.97,125.15,162877.0,118.2683,118.4671,118.2589,118.4292,162877.0
2019-05-23 13:10:00,125.14,125.22,125.02,125.02,119730.0,118.4197,118.4954,118.3062,118.3062,119730.0
2019-05-23 13:15:00,125.03,125.18,125.02,125.09,183264.0,118.3157,118.4576,118.3062,118.3724,183264.0
2019-05-23 13:20:00,125.09,125.25,124.97,125.24,172933.0,118.3724,118.5238,118.2589,118.5144,172933.0
2019-05-23 13:25:00,125.24,125.56,125.2,125.47,303772.0,118.5144,118.8172,118.4765,118.732,303772.0
2019-05-23 13:30:00,125.47,125.6,125.41,125.58,211655.0,118.732,118.855,118.6752,118.8361,211655.0
2019-05-23 13:35:00,125.58,125.62,125.46,125.61,188047.0,118.8361,118.874,118.7226,118.8645,188047.0
2019-05-23 13:40:00,125.63,125.64,125.52,125.57,91463.0,118.8834,118.8929,118.7793,118.8267,91463.0
2019-05-23 13:45:00,125.57,125.58,125.32,125.32,149637.0,118.8267,118.8361,118.5901,118.5901,149637.0
2019-05-23 13:50:00,125.34,125.41,125.24,125.31,101636.0,118.609,118.6752,118.5144,118.5806,101636.0
2019-05-23 13:55:00,125.31,125.51,125.29,125.48,98106.0,118.5806,118.7699,118.5617,118.7415,98106.0
2019-05-23 14:00:00,125.48,125.63,125.38,125.41,169707.0,118.7415,118.8834,118.6469,118.6752,169707.0
2019-05-23 14:05:00,125.42,125.5,125.24,125.27,136681.0,118.6847,118.7604,118.5144,118.5428,136681.0
2019-05-23 14:10:00,125.27,125.32,125.11,125.27,221485.0,118.5428,118.5901,118.3914,118.5428,221485.0
2019-05-23 14:15:00,125.27,125.44,125.22,125.41,107633.0,118.5428,118.7036,118.4954,118.6752,107633.0
2019-05-23 14:20:00,125.41,125.62,125.41,125.56,138450.0,118.6752,118.874,118.6752,118.8172,138450.0
2019-05-23 14:25:00,125.56,125.57,125.35,125.35,119912.0,118.8172,118.8267,118.6185,118.6185,119912.0
2019-05-23 14:30:00,125.35,125.55,125.34,125.53,119681.0,118.6185,118.8077,118.609,118.7888,119681.0
2019-05-23 14:35:00,125.52,125.54,125.35,125.41,126194.0,118.7793,118.7983,118.6185,118.6752,126194.0
2019-05-23 14:40:00,125.41,125.47,125.29,125.36,146960.0,118.6752,118.732,118.5617,118.6279,146960.0
2019-05-23 14:45:00,125.36,125.44,125.29,125.36,125583.0,118.6279,118.7036,118.5617,118.6279,125583.0
2019-05-23 14:50:00,125.36,125.46,125.31,125.41,184051.0,118.6279,118.7226,118.5806,118.6752,184051.0
2019-05-23 14:55:00,125.4,125.54,125.35,125.53,104620.0,118.6658,118.7983,118.6185,118.7888,104620.0
2019-05-23 15:00:00,125.53,125.55,125.34,125.43,176450.0,118.7888,118.8077,118.609,118.6942,176450.0
2019-05-23 15:05:00,125.43,125.51,125.34,125.46,169444.0,118.6942,118.7699,118.609,118.7226,169444.0
2019-05-23 15:10:00,125.46,125.57,125.43,125.56,134537.0,118.7226,118.8267,118.6942,118.8172,134537.0
2019-05-23 15:15:00,125.56,125.78,125.45,125.7,223025.0,118.8172,119.0254,118.7131,118.9497,223025.0
2019-05-23 15:20:00,125.71,126.06,125.7,125.86,330064.0,118.9591,119.2903,118.9497,119.1011,330064.0
2019-05-23 15:25:00,125.86,126.16,125.82,126.04,331721.0,119.1011,119.385,119.0632,119.2714,331721.0
2019-05-23 15:30:00,126.03,126.19,125.97,126.06,206490.0,119.262,119.4134,119.2052,119.2903,206490.0
2019-05-23 15:35:00,126.06,126.13,125.9,125.91,244441.0,119.2903,119.3566,119.1389,119.1484,244441.0
2019-05-23 15:40:00,125.91,125.96,125.61,125.64,274192.0,119.1484,119.1957,118.8645,118.8929,274192.0
2019-05-23 15:45:00,125.66,125.89,125.52,125.68,430906.0,118.9118,119.1295,118.7793,118.9307,430906.0
2019-05-23 15:50:00,125.68,126.07,125.6,126.05,555365.0,118.9307,119.2998,118.855,119.2809,555365.0
2019-05-23 15:55:00,126.05,126.22,125.96,126.18,957767.0,119.2809,119.4417,119.1957,119.4039,957767.0
2019-05-24 09:30:00,126.93,127.1,126.77,126.78,686035.0,120.1136,120.2745,119.9622,119.9717,686035.0
2019-05-24 09:35:00,126.78,127.0,126.76,126.91,257934.0,119.9717,120.1799,119.9527,120.0947,257934.0
2019-05-24 09:40:00,126.91,127.42,126.9,127.3,381416.0,120.0947,120.5773,120.0852,120.4637,381416.0
2019-05-24 09:45:00,127.31,127.36,126.81,126.85,259805.0,120.4732,120.5205,120.0001,120.0379,259805.0
2019-05-24 09:50:00,126.86,126.96,126.7,126.74,256152.0,120.0474,120.142,119.896,119.9338,256152.0
2019-05-24 09:55:00,126.75,126.9,126.62,126.84,168518.0,119.9433,120.0852,119.8203,120.0285,168518.0
2019-05-24 10:00:00,126.85,126.98,126.77,126.83,208917.0,120.0379,120.1609,119.9622,120.019,208917.0
2019-05-24 10:05:00,126.83,126.83,126.65,126.75,150138.0,120.019,120.019,119.8487,119.9433,150138.0
2019-05-24 10:10:00,126.73,126.91,126.69,126.77,209796.0,119.9244,120.0947,119.8865,119.9622,209796.0
2019-05-24 10:15:00,126.8,126.93,126.78,126.86,100213.0,119.9906,120.1136,119.9717,120.0474,100213.0
2019-05-24 10:20:00,126.86,126.89,126.74,126.78,106442.0,120.0474,120.0758,119.9338,119.9717,106442.0
2019-05-24 10:25:00,126.78,126.82,126.48,126.49,187532.0,119.9717,120.0095,119.6878,119.6972,187532.0
2019-05-24 10:30:00,126.51,126.72,126.44,126.62,195690.0,119.7162,119.9149,119.6499,119.8203,195690.0
2019-05-24 10:35:00,126.64,126.68,126.51,126.63,137681.0,119.8392,119.877,119.7162,119.8297,137681.0
2019-05-24 10:40:00,126.63,126.68,126.44,126.48,121900.0,119.8297,119.877,119.6499,119.6878,121900.0
2019-05-24 10:45:00,126.49,126.54,126.28,126.29,144385.0,119.6972,119.7446,119.4985,119.508,144385.0
2019-05-24 10:50:00,126.29,126.37,126.15,126.23,248639.0,119.508,119.5837,119.3755,119.4512,248639.0
2019-05-24 10:55:00,126.2,126.33,126.17,126.27,131865.0,119.4228,119.5458,119.3944,119.4891,131865.0
2019-05-24 11:00:00,126.28,126.56,126.24,126.45,164993.0,119.4985,119.7635,119.4607,119.6594,164993.0
2019-05-24 11:05:00,126.45,126.57,126.32,126.42,127240.0,119.6594,119.773,119.5364,119.631,127240.0
2019-05-24 11:10:00,126.43,126.5,126.29,126.45,140235.0,119.6405,119.7067,119.508,119.6594,140235.0
2019-05-24 11:15:00,126.48,126.48,126.33,126.4,81717.0,119.6878,119.6878,119.5458,119.6121,81717.0
2019-05-24 11:20:00,126.4,126.54,126.38,126.48,81864.0,119.6121,119.7446,119.5932,119.6878,81864.0
2019-05-24 11:25:00,126.49,126.5,126.32,126.41,129274.0,119.6972,119.7067,119.5364,119.6215,129274.0
2019-05-24 11:30:00,126.44,126.6,126.4,126.6,86130.0,119.6499,119.8013,119.6121,119.8013,86130.0
2019-05-24 11:35:00,126.6,126.72,126.54,126.69,92862.0,119.8013,119.9149,119.7446,119.8865,92862.0
2019-05-24 11:40:00,126.69,126.71,126.58,126.64,86876.0,119.8865,119.9054,119.7824,119.8392,86876.0
2019-05-24 11:45:00,126.64,126.7,126.6,126.67,75099.0,119.8392,119.896,119.8013,119.8676,75099.0
2019-05-24 11:50:00,126.67,126.71,126.59,126.63,52770.0,119.8676,119.9054,119.7919,119.8297,52770.0
2019-05-24 11:55:00,126.63,126.7,126.49,126.52,107070.0,119.8297,119.896,119.6972,119.7256,107070.0
2019-05-24 12:00:00,126.52,126.66,126.4,126.65,61155.0,119.7256,119.8581,119.6121,119.8487,61155.0
2019-05-24 12:05:00,126.66,126.69,126.59,126.67,50356.0,119.8581,119.8865,119.7919,119.8676,50356.0
2019-05-24 12:10:00,126.67,126.71,126.52,126.6,77389.0,119.8676,119.9054,119.7256,119.8013,77389.0
2019-05-24 12:15:00,126.59,126.62,126.45,126.55,153493.0,119.7919,119.8203,119.6594,119.754,153493.0
2019-05-24 12:20:00,126.55,126.71,126.54,126.67,125352.0,119.754,119.9054,119.7446,119.8676,125352.0
2019-05-24 12:25:00,126.68,126.74,126.66,126.73,90579.0,119.877,119.9338,119.8581,119.9244,90579.0
2019-05-24 12:30:00,126.73,126.87,126.72,126.82,92295.0,119.9244,120.0568,119.9149,120.0095,92295.0
2019-05-24 12:35:00,126.83,126.9,126.81,126.89,161580.0,120.019,120.0852,120.0001,120.0758,161580.0
2019-05-24 12:40:00,126.88,126.99,126.8,126.9,174403.0,120.0663,120.1704,119.9906,120.0852,174403.0
2019-05-24 12:45:00,126.9,126.96,126.79,126.79,79905.0,120.0852,120.142,119.9811,119.9811,79905.0
2019-05-24 12:50:00,126.79,126.87,126.73,126.82,97474.0,119.9811,120.0568,119.9244,120.0095,97474.0
2019-05-24 12:55:00,126.82,126.88,126.76,126.87,74565.0,120.0095,120.0663,119.9527,120.0568,74565.0
2019-05-24 13:00:00,126.88,126.93,126.74,126.75,73496.0,120.0663,120.1136,119.9338,119.9433,73496.0
2019-05-24 13:05:00,126.76,126.79,126.67,126.78,94106.0,119.9527,119.9811,119.8676,119.9717,94106.0
2019-05-24 13:10:00,126.78,126.78,126.64,126.69,69458.0,119.9717,119.9717,119.8392,119.8865,69458.0
2019-05-24 13:15:00,126.7,126.75,126.67,126.69,50559.0,119.896,119.9433,119.8676,119.8865,50559.0
2019-05-24 13:20:00,126.69,126.76,126.58,126.62,73860.0,119.8865,119.9527,119.7824,119.8203,73860.0
2019-05-24 13:25:00,126.62,126.65,126.53,126.55,56037.0,119.8203,119.8487,119.7351,119.754,56037.0
2019-05-24 13:30:00,126.55,126.64,126.53,126.59,51227.0,119.754,119.8392,119.7351,119.7919,51227.0
2019-05-24 13:35:00,126.59,126.66,126.55,126.64,69264.0,119.7919,119.8581,119.754,119.8392,69264.0
2019-05-24 13:40:00,126.64,126.7,126.61,126.67,55103.0,119.8392,119.896,119.8108,119.8676,55103.0
2019-05-24 13:45:00,126.68,126.76,126.67,126.76,53114.0,119.877,119.9527,119.8676,119.9527,53114.0
2019-05-24 13:50:00,126.75,126.84,126.74,126.75,72586.0,119.9433,120.0285,119.9338,119.9433,72586.0
2019-05-24 13:55:00,126.76,126.77,126.6,126.62,98480.0,119.9527,119.9622,119.8013,119.8203,98480.0
2019-05-24 14:00:00,126.63,126.66,126.5,126.52,76214.0,119.8297,119.8581,119.7067,119.7256,76214.0
2019-05-24 14:05:00,126.52,126.62,126.49,126.61,113781.0,119.7256,119.8203,119.6972,119.8108,113781.0
2019-05-24 14:10:00,126.61,126.65,126.46,126.47,100729.0,119.8108,119.8487,119.6689,119.6783,100729.0
2019-05-24 14:15:00,126.46,126.67,126.4,126.67,76503.0,119.6689,119.8676,119.6121,119.8676,76503.0
2019-05-24 14:20:00,126.67,126.7,126.61,126.67,56503.0,119.8676,119.896,119.8108,119.8676,56503.0
2019-05-24 14:25:00,126.68,126.72,126.6,126.62,82006.0,119.877,119.9149,119.8013,119.8203,82006.0
2019-05-24 14:30:00,126.62,126.7,126.52,126.58,64923.0,119.8203,119.896,119.7256,119.7824,64923.0
2019-05-24 14:35:00,126.59,126.68,126.56,126.64,55438.0,119.7919,119.877,119.7635,119.8392,55438.0
2019-05-24 14:40:00,126.64,126.7,126.62,126.65,54187.0,119.8392,119.896,119.8203,119.8487,54187.0
2019-05-24 14:45:00,126.66,126.71,126.53,126.56,62797.0,119.8581,119.9054,119.7351,119.7635,62797.0
2019-05-24 14:50:00,126.57,126.58,126.46,126.53,87643.0,119.773,119.7824,119.6689,119.7351,87643.0
2019-05-24 14:55:00,126.53,126.65,126.53,126.6,61988.0,119.7351,119.8487,119.7351,119.8013,61988.0
2019-05-24 15:00:00,126.6,126.66,126.49,126.62,74032.0,119.8013,119.8581,119.6972,119.8203,74032.0
2019-05-24 15:05:00,126.62,126.67,126.55,126.62,96617.0,119.8203,119.8676,119.754,119.8203,96617.0
2019-05-24 15:10:00,126.63,126.66,126.53,126.57,89822.0,119.8297,119.8581,119.7351,119.773,89822.0
2019-05-24 15:15:00,126.58,126.58,126.43,126.44,127227.0,119.7824,119.7824,119.6405,119.6499,127227.0
2019-05-24 15:20:00,126.45,126.54,126.4,126.53,137835.0,119.6594,119.7446,119.6121,119.7351,137835.0
2019-05-24 15:25:00,126.53,126.58,126.47,126.52,126772.0,119.7351,119.7824,119.6783,119.7256,126772.0
2019-05-24 15:30:00,126.52,126.52,126.4,126.48,143252.0,119.7256,119.7256,119.6121,119.6878,143252.0
2019-05-24 15:35:00,126.47,126.57,126.43,126.46,171924.0,119.6783,119.773,119.6405,119.6689,171924.0
2019-05-24 15:40:00,126.47,126.47,126.29,126.32,194064.0,119.6783,119.6783,119.508,119.5364,194064.0
2019-05-24 15:45:00,126.31,126.38,126.22,126.33,225726.0,119.5269,119.5932,119.4417,119.5458,225726.0
2019-05-24 15:50:00,126.34,126.4,126.19,126.22,293337.0,119.5553,119.6121,119.4134,119.4417,293337.0
2019-05-24 15:55:00,126.22,126.34,125.97,126.23,1025202.0,119.4417,119.5553,119.2052,119.4512,1025202.0
2019-05-28 09:30:00,126.93,127.65,126.71,127.52,779773.0,120.1136,120.795,119.9054,120.6719,779773.0
2019-05-28 09:35:00,127.52,128.0,127.52,127.9,327757.0,120.6719,121.1262,120.6719,121.0315,327757.0
2019-05-28 09:40:00,127.89,127.99,127.81,127.87,219778.0,121.0221,121.1167,120.9464,121.0031,219778.0
2019-05-28 09:45:00,127.88,127.93,127.79,127.89,250782.0,121.0126,121.0599,120.9274,121.0221,250782.0
2019-05-28 09:50:00,127.89,128.0,127.84,127.97,210608.0,121.0221,121.1262,120.9748,121.0978,210608.0
2019-05-28 09:55:00,127.98,128.0,127.81,127.9,181496.0,121.1072,121.1262,120.9464,121.0315,181496.0
2019-05-28 10:00:00,127.9,127.97,127.75,127.81,174419.0,121.0315,121.0978,120.8896,120.9464,174419.0
2019-05-28 10:05:00,127.81,127.97,127.63,127.7,257870.0,120.9464,121.0978,120.776,120.8423,257870.0
2019-05-28 10:10:00,127.69,127.7,127.51,127.55,179387.0,120.8328,120.8423,120.6625,120.7003,179387.0
2019-05-28 10:15:00,127.56,127.58,127.26,127.28,245008.0,120.7098,120.7287,120.4259,120.4448,245008.0
2019-05-28 10:20:00,127.28,127.37,127.24,127.33,195306.0,120.4448,120.53,120.407,120.4921,195306.0
2019-05-28 10:25:00,127.33,127.47,127.18,127.24,212813.0,120.4921,120.6246,120.3502,120.407,212813.0
2019-05-28 10:30:00,127.23,127.25,126.93,127.1,272716.0,120.3975,120.4164,120.1136,120.2745,272716.0
2019-05-28 10:35:00,127.11,127.24,127.06,127.12,166470.0,120.284,120.407,120.2366,120.2934,166470.0
2019-05-28 10:40:00,127.13,127.37,127.11,127.31,171853.0,120.3029,120.53,120.284,120.4732,171853.0
2019-05-28 10:45:00,127.29,127.36,127.2,127.24,132399.0,120.4543,120.5205,120.3691,120.407,132399.0
2019-05-28 10:50:00,127.24,127.31,127.16,127.25,156008.0,120.407,120.4732,120.3313,120.4164,156008.0
2019-05-28 10:55:00,127.23,127.47,127.16,127.4,194574.0,120.3975,120.6246,120.3313,120.5584,194574.0
2019-05-28 11:00:00,127.39,127.59,127.33,127.52,165971.0,120.5489,120.7382,120.4921,120.6719,165971.0
2019-05-28 11:05:00,127.52,127.56,127.43,127.45,103778.0,120.6719,120.7098,120.5868,120.6057,103778.0
2019-05-28 11:10:00,127.45,127.67,127.41,127.6,116576.0,120.6057,120.8139,120.5678,120.7476,116576.0
2019-05-28 11:15:00,127.6,127.65,127.45,127.47,93408.0,120.7476,120.795,120.6057,120.6246,93408.0
2019-05-28 11:20:00,127.47,127.49,127.28,127.33,107204.0,120.6246,120.6435,120.4448,120.4921,107204.0
2019-05-28 11:25:00,127.33,127.38,127.15,127.15,144058.0,120.4921,120.5395,120.3218,120.3218,144058.0
2019-05-28 11:30:00,127.15,127.21,127.02,127.19,209587.0,120.3218,120.3786,120.1988,120.3597,209587.0
2019-05-28 11:35:00,127.19,127.29,127.13,127.25,113391.0,120.3597,120.4543,120.3029,120.4164,113391.0
2019-05-28 11:40:00,127.25,127.37,127.25,127.31,95420.0,120.4164,120.53,120.4164,120.4732,95420.0
2019-05-28 11:45:00,127.31,127.44,127.25,127.36,92270.0,120.4732,120.5962,120.4164,120.5205,92270.0
2019-05-28 11:50:00,127.36,127.36,127.17,127.29,127599.0,120.5205,120.5205,120.3407,120.4543,127599.0
2019-05-28 11:55:00,127.28,127.54,127.25,127.48,148710.0,120.4448,120.6909,120.4164,120.6341,148710.0
2019-05-28 12:00:00,127.48,127.57,127.44,127.54,101983.0,120.6341,120.7192,120.5962,120.6909,101983.0
2019-05-28 12:05:00,127.54,127.63,127.54,127.54,95641.0,120.6909,120.776,120.6909,120.6909,95641.0
2019-05-28 12:10:00,127.54,127.56,127.45,127.46,135325.0,120.6909,120.7098,120.6057,120.6152,135325.0
2019-05-28 12:15:00,127.46,127.56,127.44,127.54,109731.0,120.6152,120.7098,120.5962,120.6909,109731.0
2019-05-28 12:20:00,127.54,127.62,127.51,127.56,180230.0,120.6909,120.7666,120.6625,120.7098,180230.0
2019-05-28 12:25:00,127.56,127.61,127.48,127.54,68857.0,120.7098,120.7571,120.6341,120.6909,68857.0
2019-05-28 12:30:00,127.54,127.63,127.5,127.57,101565.0,120.6909,120.776,120.653,120.7192,101565.0
2019-05-28 12:35:00,127.56,127.57,127.45,127.52,57376.0,120.7098,120.7192,120.6057,120.6719,57376.0
2019-05-28 12:40:00,127.52,127.54,127.4,127.42,75639.0,120.6719,120.6909,120.5584,120.5773,75639.0
2019-05-28 12:45:00,127.42,127.49,127.34,127.4,61954.0,120.5773,120.6435,120.5016,120.5584,61954.0
2019-05-28 12:50:00,127.41,127.48,127.38,127.42,56322.0,120.5678,120.6341,120.5395,120.5773,56322.0
2019-05-28 12:55:00,127.43,127.52,127.37,127.42,126120.0,120.5868,120.6719,120.53,120.5773,126120.0
2019-05-28 13:00:00,127.4,127.43,127.3,127.32,83921.0,120.5584,120.5868,120.4637,120.4827,83921.0
2019-05-28 13:05:00,127.32,127.36,127.26,127.31,59039.0,120.4827,120.5205,120.4259,120.4732,59039.0
2019-05-28 13:10:00,127.29,127.35,127.24,127.27,51111.0,120.4543,120.5111,120.407,120.4354,51111.0
2019-05-28 13:15:00,127.26,127.32,127.15,127.18,79775.0,120.4259,120.4827,120.3218,120.3502,79775.0
2019-05-28 13:20:00,127.18,127.26,127.16,127.24,56986.0,120.3502,120.4259,120.3313,120.407,56986.0
2019-05-28 13:25:00,127.24,127.26,127.15,127.16,60524.0,120.407,120.4259,120.3218,120.3313,60524.0
2019-05-28 13:30:00,127.15,127.26,127.12,127.22,113462.0,120.3218,120.4259,120.2934,120.388,113462.0
2019-05-28 13:35:00,127.22,127.26,127.12,127.16,104963.0,120.388,120.4259,120.2934,120.3313,104963.0
2019-05-28 13:40:00,127.15,127.35,127.14,127.26,111738.0,120.3218,120.5111,120.3123,120.4259,111738.0
2019-05-28 13:45:00,127.27,127.39,127.27,127.28,112150.0,120.4354,120.5489,120.4354,120.4448,112150.0
2019-05-28 13:50:00,127.28,127.36,127.17,127.19,91003.0,120.4448,120.5205,120.3407,120.3597,91003.0
2019-05-28 13:55:00,127.18,127.25,127.17,127.2,83864.0,120.3502,120.4164,120.3407,120.3691,83864.0
2019-05-28 14:00:00,127.21,127.21,127.09,127.12,104058.0,120.3786,120.3786,120.265,120.2934,104058.0
2019-05-28 14:05:00,127.12,127.2,127.09,127.15,81685.0,120.2934,120.3691,120.265,120.3218,81685.0
2019-05-28 14:10:00,127.15,127.2,127.05,127.09,139837.0,120.3218,120.3691,120.2272,120.265,139837.0
2019-05-28 14:15:00,127.1,127.18,127.07,127.12,105925.0,120.2745,120.3502,120.2461,120.2934,105925.0
2019-05-28 14:20:00,127.12,127.12,127.02,127.06,76093.0,120.2934,120.2934,120.1988,120.2366,76093.0
2019-05-28 14:25:00,127.07,127.07,126.88,126.89,174348.0,120.2461,120.2461,120.0663,120.0758,174348.0
2019-05-28 14:30:00,126.88,127.09,126.83,127.08,146225.0,120.0663,120.265,120.019,120.2556,146225.0
2019-05-28 14:35:00,127.07,127.11,127.0,127.03,62718.0,120.2461,120.284,120.1799,120.2082,62718.0
2019-05-28 14:40:00,127.02,127.04,126.77,126.83,135049.0,120.1988,120.2177,119.9622,120.019,135049.0
2019-05-28 14:45:00,126.82,126.92,126.73,126.73,145022.0,120.0095,120.1042,119.9244,119.9244,145022.0
2019-05-28 14:50:00,126.74,126.78,126.58,126.65,198380.0,119.9338,119.9717,119.7824,119.8487,198380.0
2019-05-28 14:55:00,126.65,126.83,126.64,126.8,102811.0,119.8487,120.019,119.8392,119.9906,102811.0
2019-05-28 15:00:00,126.8,126.8,126.62,126.63,164465.0,119.9906,119.9906,119.8203,119.8297,164465.0
2019-05-28 15:05:00,126.63,126.81,126.63,126.67,129982.0,119.8297,120.0001,119.8297,119.8676,129982.0
2019-05-28 15:10:00,126.66,126.72,126.54,126.7,130303.0,119.8581,119.9149,119.7446,119.896,130303.0
2019-05-28 15:15:00,126.7,126.8,126.69,126.74,89402.0,119.896,119.9906,119.8865,119.9338,89402.0
2019-05-28 15:20:00,126.74,126.82,126.66,126.77,116200.0,119.9338,120.0095,119.8581,119.9622,116200.0
2019-05-28 15:25:00,126.77,126.83,126.55,126.58,121419.0,119.9622,120.019,119.754,119.7824,121419.0
2019-05-28 15:30:00,126.58,126.73,126.53,126.62,231091.0,119.7824,119.9244,119.7351,119.8203,231091.0
2019-05-28 15:35:00,126.61,126.8,126.52,126.63,269432.0,119.8108,119.9906,119.7256,119.8297,269432.0
2019-05-28 15:40:00,126.63,126.63,126.32,126.41,353791.0,119.8297,119.8297,119.5364,119.6215,353791.0
2019-05-28 15:45:00,126.4,126.54,126.35,126.42,283908.0,119.6121,119.7446,119.5648,119.631,283908.0
2019-05-28 15:50:00,126.41,126.7,126.41,126.65,389453.0,119.6215,119.896,119.6215,119.8487,389453.0
2019-05-28 15:55:00,126.65,126.69,126.05,126.05,1956941.0,119.8487,119.8865,119.2809,119.2809,1956941.0
2019-05-29 09:30:00,125.38,125.38,124.87,125.27,859369.0,118.6469,118.6469,118.1642,118.5428,859369.0
2019-05-29 09:35:00,125.27,125.34,124.81,124.82,392380.0,118.5428,118.609,118.1075,118.1169,392380.0
2019-05-29 09:40:00,124.82,124.95,124.62,124.84,413986.0,118.1169,118.2399,117.9277,118.1359,413986.0
2019-05-29 09:45:00,124.84,125.02,124.7,124.72,253185.0,118.1359,118.3062,118.0034,118.0223,253185.0
2019-05-29 09:50:00,124.73,124.77,124.58,124.61,267886.0,118.0318,118.0696,117.8898,117.9182,267886.0
2019-05-29 09:55:00,124.6,124.75,124.56,124.67,235155.0,117.9087,118.0507,117.8709,117.975,235155.0
2019-05-29 10:00:00,124.67,124.75,124.51,124.7,234941.0,117.975,118.0507,117.8236,118.0034,234941.0
2019-05-29 10:05:00,124.7,124.84,124.42,124.57,369687.0,118.0034,118.1359,117.7384,117.8804,369687.0
2019-05-29 10:10:00,124.57,125.18,124.54,125.17,352404.0,117.8804,118.4576,117.852,118.4481,352404.0
2019-05-29 10:15:00,125.16,125.39,125.11,125.28,261145.0,118.4387,118.6563,118.3914,118.5522,261145.0
2019-05-29 10:20:00,125.29,125.38,125.11,125.11,195656.0,118.5617,118.6469,118.3914,118.3914,195656.0
2019-05-29 10:25:00,125.1,125.37,125.06,125.35,182415.0,118.3819,118.6374,118.344,118.6185,182415.0
2019-05-29 10:30:00,125.33,125.39,125.17,125.26,149287.0,118.5995,118.6563,118.4481,118.5333,149287.0
2019-05-29 10:35:00,125.25,125.25,125.0,125.03,154169.0,118.5238,118.5238,118.2873,118.3157,154169.0
2019-05-29 10:40:00,125.02,125.19,124.99,125.08,181867.0,118.3062,118.4671,118.2778,118.363,181867.0
2019-05-29 10:45:00,125.07,125.18,125.01,125.13,130789.0,118.3535,118.4576,118.2967,118.4103,130789.0
2019-05-29 10:50:00,125.12,125.16,124.92,125.03,194418.0,118.4008,118.4387,118.2116,118.3157,194418.0
2019-05-29 10:55:00,125.01,125.07,124.88,124.91,155003.0,118.2967,118.3535,118.1737,118.2021,155003.0
2019-05-29 11:00:00,124.9,125.08,124.85,124.97,237797.0,118.1926,118.363,118.1453,118.2589,237797.0
2019-05-29 11:05:00,124.98,125.33,124.9,125.21,214187.0,118.2683,118.5995,118.1926,118.486,214187.0
2019-05-29 11:10:00,125.2,125.21,124.82,124.89,197300.0,118.4765,118.486,118.1169,118.1832,197300.0
2019-05-29 11:15:00,124.88,125.12,124.85,125.06,127339.0,118.1737,118.4008,118.1453,118.344,127339.0
2019-05-29 11:20:00,125.06,125.09,124.76,124.84,161198.0,118.344,118.3724,118.0602,118.1359,161198.0
2019-05-29 11:25:00,124.84,124.95,124.75,124.8,160727.0,118.1359,118.2399,118.0507,118.098,160727.0
2019-05-29 11:30:00,124.78,124.95,124.7,124.95,188793.0,118.0791,118.2399,118.0034,118.2399,188793.0
2019-05-29 11:35:00,124.96,125.0,124.63,124.65,205438.0,118.2494,118.2873,117.9371,117.9561,205438.0
2019-05-29 11:40:00,124.64,124.72,124.46,124.58,227663.0,117.9466,118.0223,117.7763,117.8898,227663.0
2019-05-29 11:45:00,124.57,124.7,124.54,124.58,209141.0,117.8804,118.0034,117.852,117.8898,209141.0
2019-05-29 11:50:00,124.57,124.61,124.11,124.14,355520.0,117.8804,117.9182,117.4451,117.4734,355520.0
2019-05-29 11:55:00,124.14,124.33,124.04,124.32,211562.0,117.4734,117.6532,117.3788,117.6438,211562.0
2019-05-29 12:00:00,124.31,124.47,124.15,124.44,171184.0,117.6343,117.7857,117.4829,117.7573,171184.0
2019-05-29 12:05:00,124.45,124.59,124.36,124.55,234165.0,117.7668,117.8993,117.6816,117.8614,234165.0
2019-05-29 12:10:00,124.53,124.57,124.41,124.5,127424.0,117.8425,117.8804,117.7289,117.8141,127424.0
2019-05-29 12:15:00,124.5,124.58,124.35,124.55,117337.0,117.8141,117.8898,117.6722,117.8614,117337.0
2019-05-29 12:20:00,124.55,124.55,124.32,124.37,132833.0,117.8614,117.8614,117.6438,117.6911,132833.0
2019-05-29 12:25:00,124.37,124.57,124.36,124.48,276918.0,117.6911,117.8804,117.6816,117.7952,276918.0
2019-05-29 12:30:00,124.47,124.57,124.4,124.54,217425.0,117.7857,117.8804,117.7195,117.852,217425.0
2019-05-29 12:35:00,124.52,124.57,124.35,124.47,146312.0,117.833,117.8804,117.6722,117.7857,146312.0
2019-05-29 12:40:00,124.47,124.56,124.41,124.54,154099.0,117.7857,117.8709,117.7289,117.852,154099.0
2019-05-29 12:45:00,124.54,124.66,124.48,124.62,137871.0,117.852,117.9655,117.7952,117.9277,137871.0
2019-05-29 12:50:00,124.62,124.64,124.52,124.59,127094.0,117.9277,117.9466,117.833,117.8993,127094.0
2019-05-29 12:55:00,124.59,124.59,124.49,124.56,118952.0,117.8993,117.8993,117.8047,117.8709,118952.0
2019-05-29 13:00:00,124.56,124.58,124.42,124.57,113764.0,117.8709,117.8898,117.7384,117.8804,113764.0
2019-05-29 13:05:00,124.56,125.02,124.51,125.01,277111.0,117.8709,118.3062,117.8236,118.2967,277111.0
2019-05-29 13:10:00,125.02,125.12,124.92,124.97,251789.0,118.3062,118.4008,118.2116,118.2589,251789.0
2019-05-29 13:15:00,124.97,124.99,124.82,124.85,149316.0,118.2589,118.2778,118.1169,118.1453,149316.0
2019-05-29 13:20:00,124.84,125.0,124.78,124.94,148741.0,118.1359,118.2873,118.0791,118.2305,148741.0
2019-05-29 13:25:00,124.94,125.01,124.8,124.95,91237.0,118.2305,118.2967,118.098,118.2399,91237.0
2019-05-29 13:30:00,124.95,125.03,124.86,125.0,96513.0,118.2399,118.3157,118.1548,118.2873,96513.0
2019-05-29 13:35:00,125.0,125.13,124.92,125.1,97927.0,118.2873,118.4103,118.2116,118.3819,97927.0
2019-05-29 13:40:00,125.1,125.15,125.04,125.09,135496.0,118.3819,118.4292,118.3251,118.3724,135496.0
2019-05-29 13:45:00,125.09,125.31,125.09,125.3,139564.0,118.3724,118.5806,118.3724,118.5712,139564.0
2019-05-29 13:50:00,125.3,125.38,125.09,125.14,152892.0,118.5712,118.6469,118.3724,118.4197,152892.0
2019-05-29 13:55:00,125.16,125.28,125.15,125.17,114164.0,118.4387,118.5522,118.4292,118.4481,114164.0
2019-05-29 14:00:00,125.17,125.3,125.15,125.26,131267.0,118.4481,118.5712,118.4292,118.5333,131267.0
2019-05-29 14:05:00,125.26,125.32,125.09,125.1,129583.0,118.5333,118.5901,118.3724,118.3819,129583.0
2019-05-29 14:10:00,125.1,125.15,125.01,125.09,190478.0,118.3819,118.4292,118.2967,118.3724,190478.0
2019-05-29 14:15:00,125.09,125.17,125.03,125.12,80010.0,118.3724,118.4481,118.3157,118.4008,80010.0
2019-05-29 14:20:00,125.13,125.19,125.07,125.09,101282.0,118.4103,118.4671,118.3535,118.3724,101282.0
2019-05-29 14:25:00,125.08,125.19,125.05,125.15,150271.0,118.363,118.4671,118.3346,118.4292,150271.0
2019-05-29 14:30:00,125.14,125.14,124.86,124.88,141853.0,118.4197,118.4197,118.1548,118.1737,141853.0
2019-05-29 14:35:00,124.88,124.94,124.68,124.74,245192.0,118.1737,118.2305,117.9844,118.0412,245192.0
2019-05-29 14:40:00,124.72,124.73,124.5,124.55,122804.0,118.0223,118.0318,117.8141,117.8614,122804.0
2019-05-29 14:45:00,124.55,124.68,124.55,124.64,183720.0,117.8614,117.9844,117.8614,117.9466,183720.0
2019-05-29 14:50:00,124.62,124.62,124.48,124.58,286832.0,117.9277,117.9277,117.7952,117.8898,286832.0
2019-05-29 14:55:00,124.57,124.81,124.54,124.77,105199.0,117.8804,118.1075,117.852,118.0696,105199.0
2019-05-29 15:00:00,124.76,124.77,124.43,124.57,182230.0,118.0602,118.0696,117.7479,117.8804,182230.0
2019-05-29 15:05:00,124.57,124.74,124.48,124.65,275918.0,117.8804,118.0412,117.7952,117.9561,275918.0
2019-05-29 15:10:00,124.64,124.8,124.52,124.76,250110.0,117.9466,118.098,117.833,118.0602,250110.0
2019-05-29 15:15:00,124.77,124.81,124.59,124.6,120175.0,118.0696,118.1075,117.8993,117.9087,120175.0
2019-05-29 15:20:00,124.6,124.84,124.56,124.72,170166.0,117.9087,118.1359,117.8709,118.0223,170166.0
2019-05-29 15:25:00,124.73,124.81,124.68,124.77,122428.0,118.0318,118.1075,117.9844,118.0696,122428.0
2019-05-29 15:30:00,124.76,125.02,124.62,125.02,217086.0,118.0602,118.3062,117.9277,118.3062,217086.0
2019-05-29 15:35:00,125.01,125.1,124.95,125.01,283523.0,118.2967,118.3819,118.2399,118.2967,283523.0
2019-05-29 15:40:00,125.02,125.23,125.02,125.16,273855.0,118.3062,118.5049,118.3062,118.4387,273855.0
2019-05-29 15:45:00,125.15,125.17,124.87,124.88,317510.0,118.4292,118.4481,118.1642,118.1737,317510.0
2019-05-29 15:50:00,124.88,124.89,124.65,124.85,306685.0,118.1737,118.1832,117.9561,118.1453,306685.0
2019-05-29 15:55:00,124.85,125.2,124.84,124.94,1024043.0,118.1453,118.4765,118.1359,118.2305,1024043.0
2019-05-30 09:30:00,125.26,125.36,125.02,125.28,494098.0,118.5333,118.6279,118.3062,118.5522,494098.0
2019-05-30 09:35:00,125.28,125.39,125.16,125.23,174037.0,118.5522,118.6563,118.4387,118.5049,174037.0
2019-05-30 09:40:00,125.23,125.35,125.12,125.34,248524.0,118.5049,118.6185,118.4008,118.609,248524.0
2019-05-30 09:45:00,125.35,125.63,125.2,125.57,217656.0,118.6185,118.8834,118.4765,118.8267,217656.0
2019-05-30 09:50:00,125.56,125.74,125.48,125.53,161956.0,118.8172,118.9875,118.7415,118.7888,161956.0
2019-05-30 09:55:00,125.52,125.6,125.31,125.35,195019.0,118.7793,118.855,118.5806,118.6185,195019.0
2019-05-30 10:00:00,125.34,125.4,125.2,125.33,208829.0,118.609,118.6658,118.4765,118.5995,208829.0
2019-05-30 10:05:00,125.32,125.32,125.02,125.14,226104.0,118.5901,118.5901,118.3062,118.4197,226104.0
2019-05-30 10:10:00,125.14,125.29,125.1,125.24,163197.0,118.4197,118.5617,118.3819,118.5144,163197.0
2019-05-30 10:15:00,125.25,125.34,125.19,125.23,149953.0,118.5238,118.609,118.4671,118.5049,149953.0
2019-05-30 10:20:00,125.23,125.32,125.1,125.15,167141.0,118.5049,118.5901,118.3819,118.4292,167141.0
2019-05-30 10:25:00,125.16,125.32,125.14,125.27,120218.0,118.4387,118.5901,118.4197,118.5428,120218.0
2019-05-30 10:30:00,125.28,125.45,125.27,125.43,123180.0,118.5522,118.7131,118.5428,118.6942,123180.0
2019-05-30 10:35:00,125.42,125.48,125.31,125.32,158387.0,118.6847,118.7415,118.5806,118.5901,158387.0
2019-05-30 10:40:00,125.32,125.38,125.22,125.38,135289.0,118.5901,118.6469,118.4954,118.6469,135289.0
2019-05-30 10:45:00,125.39,125.48,125.32,125.39,163644.0,118.6563,118.7415,118.5901,118.6563,163644.0
2019-05-30 10:50:00,125.39,125.42,125.07,125.09,215120.0,118.6563,118.6847,118.3535,118.3724,215120.0
2019-05-30 10:55:00,125.1,125.23,125.08,125.16,112262.0,118.3819,118.5049,118.363,118.4387,112262.0
2019-05-30 11:00:00,125.15,125.21,124.96,125.13,162028.0,118.4292,118.486,118.2494,118.4103,162028.0
2019-05-30 11:05:00,125.12,125.2,125.05,125.19,153565.0,118.4008,118.4765,118.3346,118.4671,153565.0
2019-05-30 11:10:00,125.18,125.26,125.08,125.25,79418.0,118.4576,118.5333,118.363,118.5238,79418.0
2019-05-30 11:15:00,125.26,125.36,125.25,125.35,90593.0,118.5333,118.6279,118.5238,118.6185,90593.0
2019-05-30 11:20:00,125.35,125.43,125.19,125.23,151993.0,118.6185,118.6942,118.4671,118.5049,151993.0
2019-05-30 11:25:00,125.23,125.33,125.23,125.26,108295.0,118.5049,118.5995,118.5049,118.5333,108295.0
2019-05-30 11:30:00,125.26,125.32,125.09,125.22,138922.0,118.5333,118.5901,118.3724,118.4954,138922.0
2019-05-30 11:35:00,125.22,125.38,125.2,125.27,102809.0,118.4954,118.6469,118.4765,118.5428,102809.0
2019-05-30 11:40:00,125.27,125.4,125.14,125.16,98926.0,118.5428,118.6658,118.4197,118.4387,98926.0
2019-05-30 11:45:00,125.15,125.27,125.12,125.25,99818.0,118.4292,118.5428,118.4008,118.5238,99818.0
2019-05-30 11:50:00,125.25,125.29,125.13,125.17,126564.0,118.5238,118.5617,118.4103,118.4481,126564.0
2019-05-30 11:55:00,125.17,125.32,125.1,125.25,127913.0,118.4481,118.5901,118.3819,118.5238,127913.0
2019-05-30 12:00:00,125.26,125.33,125.13,125.28,112987.0,118.5333,118.5995,118.4103,118.5522,112987.0
2019-05-30 12:05:00,125.27,125.3,125.15,125.19,84079.0,118.5428,118.5712,118.4292,118.4671,84079.0
2019-05-30 12:10:00,125.19,125.29,125.14,125.21,81300.0,118.4671,118.5617,118.4197,118.486,81300.0
2019-05-30 12:15:00,125.2,125.3,125.14,125.15,100962.0,118.4765,118.5712,118.4197,118.4292,100962.0
2019-05-30 12:20:00,125.16,125.29,125.12,125.28,129306.0,118.4387,118.5617,118.4008,118.5522,129306.0
2019-05-30 12:25:00,125.29,125.29,125.14,125.18,75564.0,118.5617,118.5617,118.4197,118.4576,75564.0
2019-05-30 12:30:00,125.17,125.24,125.1,125.19,80975.0,118.4481,118.5144,118.3819,118.4671,80975.0
2019-05-30 12:35:00,125.2,125.37,125.18,125.36,133862.0,118.4765,118.6374,118.4576,118.6279,133862.0
2019-05-30 12:40:00,125.35,125.51,125.35,125.48,127818.0,118.6185,118.7699,118.6185,118.7415,127818.0
2019-05-30 12:45:00,125.49,125.54,125.43,125.54,73317.0,118.7509,118.7983,118.6942,118.7983,73317.0
2019-05-30 12:50:00,125.54,125.65,125.49,125.5,118490.0,118.7983,118.9024,118.7509,118.7604,118490.0
2019-05-30 12:55:00,125.5,125.51,125.42,125.47,61785.0,118.7604,118.7699,118.6847,118.732,61785.0
2019-05-30 13:00:00,125.47,125.57,125.46,125.47,51329.0,118.732,118.8267,118.7226,118.732,51329.0
2019-05-30 13:05:00,125.46,125.48,125.38,125.46,62219.0,118.7226,118.7415,118.6469,118.7226,62219.0
2019-05-30 13:10:00,125.45,125.5,125.44,125.45,54032.0,118.7131,118.7604,118.7036,118.7131,54032.0
2019-05-30 13:15:00,125.46,125.48,125.29,125.3,83382.0,118.7226,118.7415,118.5617,118.5712,83382.0
2019-05-30 13:20:00,125.31,125.37,125.19,125.26,88646.0,118.5806,118.6374,118.4671,118.5333,88646.0
2019-05-30 13:25:00,125.27,125.27,125.09,125.22,393179.0,118.5428,118.5428,118.3724,118.4954,393179.0
2019-05-30 13:30:00,125.22,125.28,125.07,125.12,267450.0,118.4954,118.5522,118.3535,118.4008,267450.0
2019-05-30 13:35:00,125.13,125.19,125.02,125.09,342077.0,118.4103,118.4671,118.3062,118.3724,342077.0
2019-05-30 13:40:00,125.09,125.09,124.89,124.9,186836.0,118.3724,118.3724,118.1832,118.1926,186836.0
2019-05-30 13:45:00,124.9,125.01,124.89,124.97,195272.0,118.1926,118.2967,118.1832,118.2589,195272.0
2019-05-30 13:50:00,124.97,125.11,124.94,125.08,168107.0,118.2589,118.3914,118.2305,118.363,168107.0
2019-05-30 13:55:00,125.09,125.2,125.09,125.16,142456.0,118.3724,118.4765,118.3724,118.4387,142456.0
2019-05-30 14:00:00,125.15,125.23,125.11,125.14,90467.0,118.4292,118.5049,118.3914,118.4197,90467.0
2019-05-30 14:05:00,125.13,125.16,125.11,125.14,120543.0,118.4103,118.4387,118.3914,118.4197,120543.0
2019-05-30 14:10:00,125.15,125.23,125.08,125.1,165842.0,118.4292,118.5049,118.363,118.3819,165842.0
2019-05-30 14:15:00,125.1,125.18,125.02,125.06,150368.0,118.3819,118.4576,118.3062,118.344,150368.0
2019-05-30 14:20:00,125.07,125.21,124.96,124.99,288448.0,118.3535,118.486,118.2494,118.2778,288448.0
2019-05-30 14:25:00,124.99,125.07,124.94,124.95,106553.0,118.2778,118.3535,118.2305,118.2399,106553.0
2019-05-30 14:30:00,124.95,125.06,124.89,124.98,220198.0,118.2399,118.344,118.1832,118.2683,220198.0
2019-05-30 14:35:00,124.97,125.03,124.78,124.8,312698.0,118.2589,118.3157,118.0791,118.098,312698.0
2019-05-30 14:40:00,124.8,124.98,124.8,124.98,165715.0,118.098,118.2683,118.098,118.2683,165715.0
2019-05-30 14:45:00,124.97,125.23,124.89,125.19,247045.0,118.2589,118.5049,118.1832,118.4671,247045.0
2019-05-30 14:50:00,125.19,125.3,125.08,125.24,202820.0,118.4671,118.5712,118.363,118.5144,202820.0
2019-05-30 14:55:00,125.25,125.39,125.24,125.38,177659.0,118.5238,118.6563,118.5144,118.6469,177659.0
2019-05-30 15:00:00,125.37,125.38,125.15,125.18,225543.0,118.6374,118.6469,118.4292,118.4576,225543.0
2019-05-30 15:05:00,125.17,125.25,124.93,125.08,277302.0,118.4481,118.5238,118.221,118.363,277302.0
2019-05-30 15:10:00,125.08,125.31,125.04,125.21,204312.0,118.363,118.5806,118.3251,118.486,204312.0
2019-05-30 15:15:00,125.2,125.4,125.18,125.29,197229.0,118.4765,118.6658,118.4576,118.5617,197229.0
2019-05-30 15:20:00,125.28,125.36,125.24,125.33,85838.0,118.5522,118.6279,118.5144,118.5995,85838.0
2019-05-30 15:25:00,125.33,125.55,125.26,125.47,200566.0,118.5995,118.8077,118.5333,118.732,200566.0
2019-05-30 15:30:00,125.46,125.53,125.35,125.52,139588.0,118.7226,118.7888,118.6185,118.7793,139588.0
2019-05-30 15:35:00,125.51,125.74,125.5,125.59,308842.0,118.7699,118.9875,118.7604,118.8456,308842.0
2019-05-30 15:40:00,125.59,125.63,125.5,125.59,186769.0,118.8456,118.8834,118.7604,118.8456,186769.0
2019-05-30 15:45:00,125.59,125.67,125.53,125.64,223315.0,118.8456,118.9213,118.7888,118.8929,223315.0
2019-05-30 15:50:00,125.64,125.64,125.51,125.52,166214.0,118.8929,118.8929,118.7699,118.7793,166214.0
2019-05-30 15:55:00,125.52,125.76,125.52,125.73,837161.0,118.7793,119.0065,118.7793,118.9781,837161.0
2019-05-31 09:30:00,124.23,124.62,123.69,123.84,867783.0,117.5586,117.9277,117.0476,117.1896,867783.0
2019-05-31 09:35:00,123.85,124.19,123.76,123.92,380219.0,117.199,117.5208,117.1139,117.2653,380219.0
2019-05-31 09:40:00,123.93,123.93,123.62,123.66,328373.0,117.2747,117.2747,116.9814,117.0192,328373.0
2019-05-31 09:45:00,123.66,123.86,123.62,123.73,279486.0,117.0192,117.2085,116.9814,117.0855,279486.0
2019-05-31 09:50:00,123.73,123.73,123.52,123.71,410165.0,117.0855,117.0855,116.8867,117.0665,410165.0
2019-05-31 09:55:00,123.71,123.91,123.58,123.83,253564.0,117.0665,117.2558,116.9435,117.1801,253564.0
2019-05-31 10:00:00,123.85,124.08,123.82,124.03,273540.0,117.199,117.4167,117.1706,117.3694,273540.0
2019-05-31 10:05:00,124.04,124.17,123.95,124.09,191441.0,117.3788,117.5018,117.2937,117.4261,191441.0
2019-05-31 10:10:00,124.09,124.12,123.78,123.85,162259.0,117.4261,117.4545,117.1328,117.199,162259.0
2019-05-31 10:15:00,123.85,124.05,123.81,123.95,131095.0,117.199,117.3883,117.1612,117.2937,131095.0
2019-05-31 10:20:00,123.95,124.09,123.91,123.92,190910.0,117.2937,117.4261,117.2558,117.2653,190910.0
2019-05-31 10:25:00,123.91,124.02,123.86,123.9,176741.0,117.2558,117.3599,117.2085,117.2463,176741.0
2019-05-31 10:30:00,123.91,123.98,123.83,123.9,245224.0,117.2558,117.322,117.1801,117.2463,245224.0
2019-05-31 10:35:00,123.9,123.93,123.8,123.84,168495.0,117.2463,117.2747,117.1517,117.1896,168495.0
2019-05-31 10:40:00,123.84,123.86,123.68,123.69,177098.0,117.1896,117.2085,117.0382,117.0476,177098.0
2019-05-31 10:45:00,123.7,124.06,123.59,124.06,286405.0,117.0571,117.3977,116.953,117.3977,286405.0
2019-05-31 10:50:00,124.05,124.28,124.05,124.11,272696.0,117.3883,117.6059,117.3883,117.4451,272696.0
2019-05-31 10:55:00,124.12,124.15,123.9,123.94,225027.0,117.4545,117.4829,117.2463,117.2842,225027.0
2019-05-31 11:00:00,123.94,124.2,123.87,123.96,312216.0,117.2842,117.5302,117.2179,117.3031,312216.0
2019-05-31 11:05:00,123.96,124.13,123.91,124.02,229722.0,117.3031,117.464,117.2558,117.3599,229722.0
2019-05-31 11:10:00,124.03,124.1,124.0,124.04,177368.0,117.3694,117.4356,117.341,117.3788,177368.0
2019-05-31 11:15:00,124.04,124.14,123.95,124.02,157261.0,117.3788,117.4734,117.2937,117.3599,157261.0
2019-05-31 11:20:00,124.02,124.15,123.98,124.09,191481.0,117.3599,117.4829,117.322,117.4261,191481.0
2019-05-31 11:25:00,124.09,124.2,124.02,124.13,184129.0,117.4261,117.5302,117.3599,117.464,184129.0
2019-05-31 11:30:00,124.14,124.19,124.03,124.04,146393.0,117.4734,117.5208,117.3694,117.3788,146393.0
2019-05-31 11:35:00,124.04,124.1,123.77,123.89,178422.0,117.3788,117.4356,117.1233,117.2369,178422.0
2019-05-31 11:40:00,123.89,124.0,123.86,123.98,131905.0,117.2369,117.341,117.2085,117.322,131905.0
2019-05-31 11:45:00,123.97,123.99,123.87,123.93,219976.0,117.3126,117.3315,117.2179,117.2747,219976.0
2019-05-31 11:50:00,123.92,123.97,123.7,123.7,173357.0,117.2653,117.3126,117.0571,117.0571,173357.0
2019-05-31 11:55:00,123.71,123.73,123.61,123.71,191705.0,117.0665,117.0855,116.9719,117.0665,191705.0
2019-05-31 12:00:00,123.71,123.84,123.61,123.63,189414.0,117.0665,117.1896,116.9719,116.9908,189414.0
2019-05-31 12:05:00,123.63,123.68,123.56,123.6,129687.0,116.9908,117.0382,116.9246,116.9624,129687.0
2019-05-31 12:10:00,123.59,123.59,123.47,123.51,246470.0,116.953,116.953,116.8394,116.8773,246470.0
2019-05-31 12:15:00,123.51,123.52,123.42,123.46,122987.0,116.8773,116.8867,116.7921,116.83,122987.0
2019-05-31 12:20:00,123.45,123.48,123.32,123.36,183951.0,116.8205,116.8489,116.6975,116.7353,183951.0
2019-05-31 12:25:00,123.37,123.5,123.35,123.48,113860.0,116.7448,116.8678,116.7259,116.8489,113860.0
2019-05-31 12:30:00,123.48,123.63,123.4,123.62,161211.0,116.8489,116.9908,116.7732,116.9814,161211.0
2019-05-31 12:35:00,123.61,123.68,123.41,123.49,121963.0,116.9719,117.0382,116.7826,116.8584,121963.0
2019-05-31 12:40:00,123.5,123.6,123.4,123.45,128812.0,116.8678,116.9624,116.7732,116.8205,128812.0
2019-05-31 12:45:00,123.45,123.61,123.41,123.54,95936.0,116.8205,116.9719,116.7826,116.9057,95936.0
2019-05-31 12:50:00,123.55,123.64,123.54,123.6,83608.0,116.9151,117.0003,116.9057,116.9624,83608.0
2019-05-31 12:55:00,123.6,123.63,123.4,123.51,153457.0,116.9624,116.9908,116.7732,116.8773,153457.0
2019-05-31 13:00:00,123.5,123.54,123.44,123.51,103629.0,116.8678,116.9057,116.811,116.8773,103629.0
2019-05-31 13:05:00,123.5,123.63,123.48,123.61,105962.0,116.8678,116.9908,116.8489,116.9719,105962.0
2019-05-31 13:10:00,123.61,123.73,123.58,123.7,176535.0,116.9719,117.0855,116.9435,117.0571,176535.0
2019-05-31 13:15:00,123.7,123.73,123.65,123.66,84401.0,117.0571,117.0855,117.0098,117.0192,84401.0
2019-05-31 13:20:00,123.66,123.73,123.63,123.68,89169.0,117.0192,117.0855,116.9908,117.0382,89169.0
2019-05-31 13:25:00,123.68,123.75,123.6,123.75,87098.0,117.0382,117.1044,116.9624,117.1044,87098.0
2019-05-31 13:30:00,123.75,123.85,123.68,123.83,111677.0,117.1044,117.199,117.0382,117.1801,111677.0
2019-05-31 13:35:00,123.84,123.85,123.77,123.82,130547.0,117.1896,117.199,117.1233,117.1706,130547.0
2019-05-31 13:40:00,123.82,123.83,123.74,123.79,96609.0,117.1706,117.1801,117.0949,117.1422,96609.0
2019-05-31 13:45:00,123.8,123.94,123.8,123.89,122330.0,117.1517,117.2842,117.1517,117.2369,122330.0
2019-05-31 13:50:00,123.89,123.89,123.71,123.81,183833.0,117.2369,117.2369,117.0665,117.1612,183833.0
2019-05-31 13:55:00,123.82,123.98,123.82,123.93,115047.0,117.1706,117.322,117.1706,117.2747,115047.0
2019-05-31 14:00:00,123.93,123.97,123.75,123.76,217404.0,117.2747,117.3126,117.1044,117.1139,217404.0
2019-05-31 14:05:00,123.76,123.8,123.69,123.77,118604.0,117.1139,117.1517,117.0476,117.1233,118604.0
2019-05-31 14:10:00,123.77,123.77,123.54,123.59,237636.0,117.1233,117.1233,116.9057,116.953,237636.0
2019-05-31 14:15:00,123.59,123.65,123.49,123.57,229813.0,116.953,117.0098,116.8584,116.9341,229813.0
2019-05-31 14:20:00,123.56,123.64,123.45,123.63,177647.0,116.9246,117.0003,116.8205,116.9908,177647.0
2019-05-31 14:25:00,123.61,123.62,123.51,123.54,138120.0,116.9719,116.9814,116.8773,116.9057,138120.0
2019-05-31 14:30:00,123.54,123.61,123.46,123.47,148885.0,116.9057,116.9719,116.83,116.8394,148885.0
2019-05-31 14:35:00,123.47,123.57,123.47,123.56,206389.0,116.8394,116.9341,116.8394,116.9246,206389.0
2019-05-31 14:40:00,123.55,123.85,123.51,123.82,282569.0,116.9151,117.199,116.8773,117.1706,282569.0
2019-05-31 14:45:00,123.81,123.96,123.8,123.82,185270.0,117.1612,117.3031,117.1517,117.1706,185270.0
2019-05-31 14:50:00,123.82,124.0,123.82,123.91,158897.0,117.1706,117.341,117.1706,117.2558,158897.0
2019-05-31 14:55:00,123.91,123.91,123.79,123.81,113444.0,117.2558,117.2558,117.1422,117.1612,113444.0
2019-05-31 15:00:00,123.8,123.85,123.65,123.71,179819.0,117.1517,117.199,117.0098,117.0665,179819.0
2019-05-31 15:05:00,123.71,123.85,123.7,123.82,114254.0,117.0665,117.199,117.0571,117.1706,114254.0
2019-05-31 15:10:00,123.83,123.91,123.74,123.91,183755.0,117.1801,117.2558,117.0949,117.2558,183755.0
2019-05-31 15:15:00,123.9,123.94,123.77,123.8,252194.0,117.2463,117.2842,117.1233,117.1517,252194.0
2019-05-31 15:20:00,123.8,123.83,123.59,123.69,420123.0,117.1517,117.1801,116.953,117.0476,420123.0
2019-05-31 15:25:00,123.69,123.76,123.54,123.73,246032.0,117.0476,117.1139,116.9057,117.0855,246032.0
2019-05-31 15:30:00,123.71,123.74,123.6,123.63,233979.0,117.0665,117.0949,116.9624,116.9908,233979.0
2019-05-31 15:35:00,123.62,123.64,123.41,123.48,390096.0,116.9814,117.0003,116.7826,116.8489,390096.0
2019-05-31 15:40:00,123.48,123.61,123.43,123.57,319903.0,116.8489,116.9719,116.8016,116.9341,319903.0
2019-05-31 15:45:00,123.57,123.79,123.55,123.78,325888.0,116.9341,117.1422,116.9151,117.1328,325888.0
2019-05-31 15:50:00,123.77,123.87,123.72,123.73,404469.0,117.1233,117.2179,117.076,117.0855,404469.0
2019-05-31 15:55:00,123.73,123.88,123.56,123.59,1275805.0,117.0855,117.2274,116.9246,116.953,1275805.0
2019-06-03 09:30:00,123.9,124.37,123.8,123.98,1048798.0,117.2463,117.6911,117.1517,117.322,1048798.0
2019-06-03 09:35:00,123.97,124.0,123.64,123.65,301176.0,117.3126,117.341,117.0003,117.0098,301176.0
2019-06-03 09:40:00,123.64,123.79,123.38,123.44,277004.0,117.0003,117.1422,116.7543,116.811,277004.0
2019-06-03 09:45:00,123.43,123.46,122.44,122.58,677402.0,116.8016,116.83,115.8647,115.9972,677402.0
2019-06-03 09:50:00,122.6,122.68,122.18,122.22,543216.0,116.0161,116.0919,115.6187,115.6566,543216.0
2019-06-03 09:55:00,122.23,122.31,121.9,121.92,613451.0,115.666,115.7417,115.3537,115.3727,613451.0
2019-06-03 10:00:00,121.95,122.16,121.47,121.87,619346.0,115.4011,115.5998,114.9468,115.3254,619346.0
2019-06-03 10:05:00,121.91,122.07,121.69,122.03,343476.0,115.3632,115.5146,115.155,115.4768,343476.0
2019-06-03 10:10:00,122.02,122.25,121.96,122.06,338326.0,115.4673,115.6849,115.4105,115.5051,338326.0
2019-06-03 10:15:00,122.05,122.24,121.82,122.16,300245.0,115.4957,115.6755,115.278,115.5998,300245.0
2019-06-03 10:20:00,122.17,122.37,122.07,122.36,286553.0,115.6092,115.7985,115.5146,115.789,286553.0
2019-06-03 10:25:00,122.35,122.62,122.29,122.61,276494.0,115.7796,116.0351,115.7228,116.0256,276494.0
2019-06-03 10:30:00,122.61,122.7,122.47,122.54,264212.0,116.0256,116.1108,115.8931,115.9594,264212.0
2019-06-03 10:35:00,122.54,122.61,122.33,122.61,170565.0,115.9594,116.0256,115.7606,116.0256,170565.0
2019-06-03 10:40:00,122.61,122.81,122.48,122.78,449768.0,116.0256,116.2149,115.9026,116.1865,449768.0
2019-06-03 10:45:00,122.77,122.78,122.49,122.52,349161.0,116.177,116.1865,115.9121,115.9404,349161.0
2019-06-03 10:50:00,122.52,122.59,122.4,122.57,180430.0,115.9404,116.0067,115.8269,115.9878,180430.0
2019-06-03 10:55:00,122.57,122.86,122.54,122.81,211095.0,115.9878,116.2622,115.9594,116.2149,211095.0
2019-06-03 11:00:00,122.8,122.93,122.72,122.87,269239.0,116.2054,116.3284,116.1297,116.2716,269239.0
2019-06-03 11:05:00,122.86,122.93,122.54,122.55,303097.0,116.2622,116.3284,115.9594,115.9688,303097.0
2019-06-03 11:10:00,122.54,122.57,122.34,122.42,188186.0,115.9594,115.9878,115.7701,115.8458,188186.0
2019-06-03 11:15:00,122.41,122.47,122.33,122.42,165059.0,115.8364,115.8931,115.7606,115.8458,165059.0
2019-06-03 11:20:00,122.42,122.85,122.39,122.76,222070.0,115.8458,116.2527,115.8174,116.1676,222070.0
2019-06-03 11:25:00,122.75,122.82,122.68,122.7,168857.0,116.1581,116.2243,116.0919,116.1108,168857.0
2019-06-03 11:30:00,122.69,122.73,122.5,122.57,156887.0,116.1013,116.1392,115.9215,115.9878,156887.0
2019-06-03 11:35:00,122.57,122.59,122.45,122.58,180182.0,115.9878,116.0067,115.8742,115.9972,180182.0
2019-06-03 11:40:00,122.57,122.6,122.32,122.44,266277.0,115.9878,116.0161,115.7512,115.8647,266277.0
2019-06-03 11:45:00,122.44,122.59,122.28,122.32,158679.0,115.8647,116.0067,115.7133,115.7512,158679.0
2019-06-03 11:50:00,122.31,122.34,122.04,122.04,250308.0,115.7417,115.7701,115.4862,115.4862,250308.0
2019-06-03 11:55:00,122.04,122.1,121.93,122.08,220283.0,115.4862,115.543,115.3821,115.5241,220283.0
2019-06-03 12:00:00,122.07,122.19,121.9,121.92,212458.0,115.5146,115.6282,115.3537,115.3727,212458.0
2019-06-03 12:05:00,121.91,121.97,121.6,121.7,287283.0,115.3632,115.42,115.0699,115.1645,287283.0
2019-06-03 12:10:00,121.69,121.81,121.55,121.67,269709.0,115.155,115.2686,115.0225,115.1361,269709.0
2019-06-03 12:15:00,121.67,121.67,121.42,121.5,326649.0,115.1361,115.1361,114.8995,114.9752,326649.0
2019-06-03 12:20:00,121.5,121.6,121.07,121.1,407581.0,114.9752,115.0699,114.5683,114.5967,407581.0
2019-06-03 12:25:00,121.09,121.29,121.07,121.2,291415.0,114.5872,114.7765,114.5683,114.6913,291415.0
2019-06-03 12:30:00,121.2,121.29,121.01,121.03,338051.0,114.6913,114.7765,114.5115,114.5305,338051.0
2019-06-03 12:35:00,121.03,121.43,120.97,121.37,353342.0,114.5305,114.909,114.4737,114.8522,353342.0
2019-06-03 12:40:00,121.37,121.37,121.05,121.12,266631.0,114.8522,114.8522,114.5494,114.6156,266631.0
2019-06-03 12:45:00,121.13,121.31,121.09,121.2,274901.0,114.6251,114.7954,114.5872,114.6913,274901.0
2019-06-03 12:50:00,121.2,121.2,120.99,121.09,251376.0,114.6913,114.6913,114.4926,114.5872,251376.0
2019-06-03 12:55:00,121.09,121.14,120.98,121.03,290582.0,114.5872,114.6346,114.4831,114.5305,290582.0
2019-06-03 13:00:00,121.02,121.1,120.71,121.06,289037.0,114.521,114.5967,114.2276,114.5588,289037.0
2019-06-03 13:05:00,121.06,121.07,120.87,121.03,296258.0,114.5588,114.5683,114.3791,114.5305,296258.0
2019-06-03 13:10:00,121.02,121.1,120.88,121.08,177184.0,114.521,114.5967,114.3885,114.5778,177184.0
2019-06-03 13:15:00,121.08,121.18,120.9,120.92,226465.0,114.5778,114.6724,114.4074,114.4264,226465.0
2019-06-03 13:20:00,120.93,121.01,120.55,120.62,445491.0,114.4358,114.5115,114.0762,114.1425,445491.0
2019-06-03 13:25:00,120.62,121.56,120.61,121.17,798605.0,114.1425,115.032,114.133,114.6629,798605.0
2019-06-03 13:30:00,121.16,121.16,120.42,120.61,622132.0,114.6535,114.6535,113.9532,114.133,622132.0
2019-06-03 13:35:00,120.56,120.76,120.38,120.39,264065.0,114.0857,114.275,113.9154,113.9248,264065.0
2019-06-03 13:40:00,120.4,120.77,120.37,120.62,237484.0,113.9343,114.2844,113.9059,114.1425,237484.0
2019-06-03 13:45:00,120.61,120.79,120.34,120.39,255897.0,114.133,114.3033,113.8775,113.9248,255897.0
2019-06-03 13:50:00,120.4,120.53,120.26,120.26,216734.0,113.9343,114.0573,113.8018,113.8018,216734.0
2019-06-03 13:55:00,120.27,120.69,120.23,120.63,283083.0,113.8113,114.2087,113.7734,114.1519,283083.0
2019-06-03 14:00:00,120.63,120.77,120.4,120.67,269888.0,114.1519,114.2844,113.9343,114.1898,269888.0
2019-06-03 14:05:00,120.66,120.81,120.62,120.77,241724.0,114.1803,114.3223,114.1425,114.2844,241724.0
2019-06-03 14:10:00,120.76,120.76,120.42,120.5,204172.0,114.275,114.275,113.9532,114.0289,204172.0
2019-06-03 14:15:00,120.48,120.52,120.35,120.38,180410.0,114.01,114.0478,113.887,113.9154,180410.0
2019-06-03 14:20:00,120.37,120.62,120.36,120.53,214400.0,113.9059,114.1425,113.8964,114.0573,214400.0
2019-06-03 14:25:00,120.54,120.63,120.43,120.51,229176.0,114.0668,114.1519,113.9627,114.0384,229176.0
2019-06-03 14:30:00,120.52,120.75,120.47,120.49,316300.0,114.0478,114.2655,114.0005,114.0195,316300.0
2019-06-03 14:35:00,120.51,120.56,120.26,120.37,230808.0,114.0384,114.0857,113.8018,113.9059,230808.0
2019-06-03 14:40:00,120.37,120.45,120.24,120.35,231146.0,113.9059,113.9816,113.7829,113.887,231146.0
2019-06-03 14:45:00,120.34,120.43,120.09,120.15,287933.0,113.8775,113.9627,113.6409,113.6977,287933.0
2019-06-03 14:50:00,120.15,120.16,119.89,119.92,590877.0,113.6977,113.7072,113.4517,113.4801,590877.0
2019-06-03 14:55:00,119.93,119.96,119.62,119.75,425524.0,113.4895,113.5179,113.1962,113.3192,425524.0
2019-06-03 15:00:00,119.76,119.81,119.42,119.48,531873.0,113.3287,113.376,113.0069,113.0637,531873.0
2019-06-03 15:05:00,119.47,119.61,119.33,119.33,518944.0,113.0542,113.1867,112.9218,112.9218,518944.0
2019-06-03 15:10:00,119.33,119.51,119.07,119.51,487970.0,112.9218,113.0921,112.6757,113.0921,487970.0
2019-06-03 15:15:00,119.51,119.69,119.4,119.63,332401.0,113.0921,113.2624,112.988,113.2056,332401.0
2019-06-03 15:20:00,119.61,119.85,119.54,119.67,431047.0,113.1867,113.4138,113.1205,113.2435,431047.0
2019-06-03 15:25:00,119.67,119.7,119.25,119.37,496514.0,113.2435,113.2719,112.846,112.9596,496514.0
2019-06-03 15:30:00,119.37,119.37,119.01,119.29,573261.0,112.9596,112.9596,112.6189,112.8839,573261.0
2019-06-03 15:35:00,119.28,119.38,119.12,119.2,543353.0,112.8744,112.9691,112.723,112.7987,543353.0
2019-06-03 15:40:00,119.21,119.57,119.07,119.51,687047.0,112.8082,113.1489,112.6757,113.0921,687047.0
2019-06-03 15:45:00,119.51,119.64,119.36,119.51,519987.0,113.0921,113.2151,112.9501,113.0921,519987.0
2019-06-03 15:50:00,119.51,119.73,119.35,119.59,681881.0,113.0921,113.3003,112.9407,113.1678,681881.0
2019-06-03 15:55:00,119.6,120.09,119.59,119.9,2043416.0,113.1773,113.6409,113.1678,113.4611,2043416.0
2019-06-04 09:30:00,121.27,122.08,121.1,121.23,1343590.0,114.7576,115.5241,114.5967,114.7197,1343590.0
2019-06-04 09:35:00,121.21,121.47,120.79,120.86,605538.0,114.7008,114.9468,114.3033,114.3696,605538.0
2019-06-04 09:40:00,120.86,121.0,120.65,120.77,506401.0,114.3696,114.5021,114.1709,114.2844,506401.0
2019-06-04 09:45:00,120.78,121.21,120.78,120.89,474559.0,114.2939,114.7008,114.2939,114.398,474559.0
2019-06-04 09:50:00,120.89,121.21,120.76,121.01,371788.0,114.398,114.7008,114.275,114.5115,371788.0
2019-06-04 09:55:00,121.01,121.63,121.01,121.34,623501.0,114.5115,115.0982,114.5115,114.8238,623501.0
2019-06-04 10:00:00,121.31,121.55,121.2,121.35,353280.0,114.7954,115.0225,114.6913,114.8333,353280.0
2019-06-04 10:05:00,121.35,121.56,121.32,121.5,570088.0,114.8333,115.032,114.8049,114.9752,570088.0
2019-06-04 10:10:00,121.5,121.81,121.44,121.69,402566.0,114.9752,115.2686,114.9184,115.155,402566.0
2019-06-04 10:15:00,121.7,121.93,121.59,121.87,415856.0,115.1645,115.3821,115.0604,115.3254,415856.0
2019-06-04 10:20:00,121.87,121.99,121.69,121.98,405092.0,115.3254,115.4389,115.155,115.4294,405092.0
2019-06-04 10:25:00,121.99,122.15,121.9,122.02,422916.0,115.4389,115.5903,115.3537,115.4673,422916.0
2019-06-04 10:30:00,122.03,122.09,121.82,121.86,343617.0,115.4768,115.5335,115.278,115.3159,343617.0
2019-06-04 10:35:00,121.85,121.93,121.65,121.69,343470.0,115.3064,115.3821,115.1172,115.155,343470.0
2019-06-04 10:40:00,121.69,121.81,121.62,121.71,254440.0,115.155,115.2686,115.0888,115.1739,254440.0
2019-06-04 10:45:00,121.71,121.73,121.49,121.6,280522.0,115.1739,115.1929,114.9658,115.0699,280522.0
2019-06-04 10:50:00,121.61,121.78,121.58,121.62,378920.0,115.0793,115.2402,115.0509,115.0888,378920.0
2019-06-04 10:55:00,121.61,121.97,121.6,121.9,566161.0,115.0793,115.42,115.0699,115.3537,566161.0
2019-06-04 11:00:00,121.9,122.33,121.8,122.22,449251.0,115.3537,115.7606,115.2591,115.6566,449251.0
2019-06-04 11:05:00,122.21,122.58,122.19,122.46,528203.0,115.6471,115.9972,115.6282,115.8837,528203.0
2019-06-04 11:10:00,122.47,122.61,122.34,122.34,255899.0,115.8931,116.0256,115.7701,115.7701,255899.0
2019-06-04 11:15:00,122.35,122.51,122.34,122.51,211570.0,115.7796,115.931,115.7701,115.931,211570.0
2019-06-04 11:20:00,122.51,122.57,122.32,122.35,284047.0,115.931,115.9878,115.7512,115.7796,284047.0
2019-06-04 11:25:00,122.35,122.54,122.27,122.46,300683.0,115.7796,115.9594,115.7039,115.8837,300683.0
2019-06-04 11:30:00,122.46,122.53,122.34,122.43,203863.0,115.8837,115.9499,115.7701,115.8553,203863.0
2019-06-04 11:35:00,122.43,122.47,122.24,122.27,152321.0,115.8553,115.8931,115.6755,115.7039,152321.0
2019-06-04 11:40:00,122.27,122.63,122.27,122.6,293409.0,115.7039,116.0445,115.7039,116.0161,293409.0
2019-06-04 11:45:00,122.6,122.66,122.49,122.56,201313.0,116.0161,116.0729,115.9121,115.9783,201313.0
2019-06-04 11:50:00,122.57,122.59,122.41,122.45,161770.0,115.9878,116.0067,115.8364,115.8742,161770.0
2019-06-04 11:55:00,122.45,122.52,122.34,122.37,285750.0,115.8742,115.9404,115.7701,115.7985,285750.0
2019-06-04 12:00:00,122.38,122.45,122.3,122.3,308592.0,115.808,115.8742,115.7323,115.7323,308592.0
2019-06-04 12:05:00,122.3,122.39,122.15,122.26,168213.0,115.7323,115.8174,115.5903,115.6944,168213.0
2019-06-04 12:10:00,122.26,122.31,122.11,122.2,154483.0,115.6944,115.7417,115.5525,115.6376,154483.0
2019-06-04 12:15:00,122.19,122.24,122.05,122.18,134942.0,115.6282,115.6755,115.4957,115.6187,134942.0
2019-06-04 12:20:00,122.18,122.25,122.04,122.25,140249.0,115.6187,115.6849,115.4862,115.6849,140249.0
2019-06-04 12:25:00,122.25,122.27,122.14,122.17,77044.0,115.6849,115.7039,115.5809,115.6092,77044.0
2019-06-04 12:30:00,122.17,122.29,122.07,122.11,164777.0,115.6092,115.7228,115.5146,115.5525,164777.0
2019-06-04 12:35:00,122.11,122.25,122.07,122.18,104823.0,115.5525,115.6849,115.5146,115.6187,104823.0
2019-06-04 12:40:00,122.18,122.32,122.16,122.32,165892.0,115.6187,115.7512,115.5998,115.7512,165892.0
2019-06-04 12:45:00,122.31,122.38,122.25,122.35,129552.0,115.7417,115.808,115.6849,115.7796,129552.0
2019-06-04 12:50:00,122.36,122.5,122.35,122.48,185851.0,115.789,115.9215,115.7796,115.9026,185851.0
2019-06-04 12:55:00,122.47,122.59,122.42,122.48,218442.0,115.8931,116.0067,115.8458,115.9026,218442.0
2019-06-04 13:00:00,122.48,122.62,122.45,122.6,190528.0,115.9026,116.0351,115.8742,116.0161,190528.0
2019-06-04 13:05:00,122.61,122.68,122.55,122.63,130317.0,116.0256,116.0919,115.9688,116.0445,130317.0
2019-06-04 13:10:00,122.63,122.7,122.48,122.55,144304.0,116.0445,116.1108,115.9026,115.9688,144304.0
2019-06-04 13:15:00,122.55,122.55,122.39,122.51,125069.0,115.9688,115.9688,115.8174,115.931,125069.0
2019-06-04 13:20:00,122.5,122.62,122.42,122.61,107960.0,115.9215,116.0351,115.8458,116.0256,107960.0
2019-06-04 13:25:00,122.62,122.73,122.59,122.71,122276.0,116.0351,116.1392,116.0067,116.1202,122276.0
2019-06-04 13:30:00,122.72,122.8,122.65,122.76,169923.0,116.1297,116.2054,116.0635,116.1676,169923.0
2019-06-04 13:35:00,122.77,122.81,122.53,122.57,119894.0,116.177,116.2149,115.9499,115.9878,119894.0
2019-06-04 13:40:00,122.58,122.79,122.54,122.72,163342.0,115.9972,116.1959,115.9594,116.1297,163342.0
2019-06-04 13:45:00,122.73,122.79,122.68,122.76,119927.0,116.1392,116.1959,116.0919,116.1676,119927.0
2019-06-04 13:50:00,122.75,122.78,122.58,122.64,115607.0,116.1581,116.1865,115.9972,116.054,115607.0
2019-06-04 13:55:00,122.64,122.79,122.62,122.74,82025.0,116.054,116.1959,116.0351,116.1486,82025.0
2019-06-04 14:00:00,122.72,122.79,122.67,122.72,111026.0,116.1297,116.1959,116.0824,116.1297,111026.0
2019-06-04 14:05:00,122.71,122.75,122.48,122.54,193887.0,116.1202,116.1581,115.9026,115.9594,193887.0
2019-06-04 14:10:00,122.54,122.62,122.44,122.5,136255.0,115.9594,116.0351,115.8647,115.9215,136255.0
2019-06-04 14:15:00,122.5,122.57,122.39,122.4,111635.0,115.9215,115.9878,115.8174,115.8269,111635.0
2019-06-04 14:20:00,122.4,122.46,122.3,122.44,132264.0,115.8269,115.8837,115.7323,115.8647,132264.0
2019-06-04 14:25:00,122.43,122.45,122.37,122.4,145514.0,115.8553,115.8742,115.7985,115.8269,145514.0
2019-06-04 14:30:00,122.4,122.42,122.29,122.32,101203.0,115.8269,115.8458,115.7228,115.7512,101203.0
2019-06-04 14:35:00,122.32,122.39,122.22,122.34,130817.0,115.7512,115.8174,115.6566,115.7701,130817.0
2019-06-04 14:40:00,122.34,122.48,122.31,122.46,119551.0,115.7701,115.9026,115.7417,115.8837,119551.0
2019-06-04 14:45:00,122.46,122.53,122.41,122.52,125912.0,115.8837,115.9499,115.8364,115.9404,125912.0
2019-06-04 14:50:00,122.52,122.54,122.36,122.44,131036.0,115.9404,115.9594,115.789,115.8647,131036.0
2019-06-04 14:55:00,122.44,122.51,122.33,122.34,116886.0,115.8647,115.931,115.7606,115.7701,116886.0
2019-06-04 15:00:00,122.34,122.49,122.34,122.48,134918.0,115.7701,115.9121,115.7701,115.9026,134918.0
2019-06-04 15:05:00,122.47,122.55,122.45,122.53,113085.0,115.8931,115.9688,115.8742,115.9499,113085.0
2019-06-04 15:10:00,122.53,122.68,122.46,122.67,205159.0,115.9499,116.0919,115.8837,116.0824,205159.0
2019-06-04 15:15:00,122.66,122.69,122.55,122.58,136033.0,116.0729,116.1013,115.9688,115.9972,136033.0
2019-06-04 15:20:00,122.59,122.65,122.51,122.63,142911.0,116.0067,116.0635,115.931,116.0445,142911.0
2019-06-04 15:25:00,122.64,122.72,122.62,122.67,123282.0,116.054,116.1297,116.0351,116.0824,123282.0
2019-06-04 15:30:00,122.68,122.69,122.54,122.59,146652.0,116.0919,116.1013,115.9594,116.0067,146652.0
2019-06-04 15:35:00,122.59,122.65,122.5,122.52,232125.0,116.0067,116.0635,115.9215,115.9404,232125.0
2019-06-04 15:40:00,122.52,122.59,122.38,122.55,311214.0,115.9404,116.0067,115.808,115.9688,311214.0
2019-06-04 15:45:00,122.54,122.77,122.5,122.74,256695.0,115.9594,116.177,115.9215,116.1486,256695.0
2019-06-04 15:50:00,122.74,122.95,122.73,122.93,561234.0,116.1486,116.3474,116.1392,116.3284,561234.0
2019-06-04 15:55:00,122.92,123.28,122.78,123.2,1373813.0,116.319,116.6596,116.1865,116.5839,1373813.0
2019-06-05 09:30:00,124.96,125.05,124.64,124.96,1051422.0,118.2494,118.3346,117.9466,118.2494,1051422.0
2019-06-05 09:35:00,124.95,125.43,124.92,125.27,518703.0,118.2399,118.6942,118.2116,118.5428,518703.0
2019-06-05 09:40:00,125.27,125.33,124.89,124.97,393829.0,118.5428,118.5995,118.1832,118.2589,393829.0
2019-06-05 09:45:00,125.0,125.21,124.86,125.02,418700.0,118.2873,118.486,118.1548,118.3062,418700.0
2019-06-05 09:50:00,125.01,125.08,124.76,124.97,394518.0,118.2967,118.363,118.0602,118.2589,394518.0
2019-06-05 09:55:00,124.98,125.46,124.94,125.41,375673.0,118.2683,118.7226,118.2305,118.6752,375673.0
2019-06-05 10:00:00,125.42,125.67,125.16,125.16,397767.0,118.6847,118.9213,118.4387,118.4387,397767.0
2019-06-05 10:05:00,125.16,125.39,125.12,125.21,330292.0,118.4387,118.6563,118.4008,118.486,330292.0
2019-06-05 10:10:00,125.2,125.37,124.83,124.89,369501.0,118.4765,118.6374,118.1264,118.1832,369501.0
2019-06-05 10:15:00,124.89,125.02,124.76,124.93,358711.0,118.1832,118.3062,118.0602,118.221,358711.0
2019-06-05 10:20:00,124.92,125.05,124.66,124.85,258624.0,118.2116,118.3346,117.9655,118.1453,258624.0
2019-06-05 10:25:00,124.85,124.89,124.69,124.78,208249.0,118.1453,118.1832,117.9939,118.0791,208249.0
2019-06-05 10:30:00,124.78,124.8,124.48,124.76,344368.0,118.0791,118.098,117.7952,118.0602,344368.0
2019-06-05 10:35:00,124.76,124.94,124.56,124.91,166213.0,118.0602,118.2305,117.8709,118.2021,166213.0
2019-06-05 10:40:00,124.9,125.03,124.8,124.93,309512.0,118.1926,118.3157,118.098,118.221,309512.0
2019-06-05 10:45:00,124.92,124.92,124.35,124.36,245823.0,118.2116,118.2116,117.6722,117.6816,245823.0
2019-06-05 10:50:00,124.36,124.45,124.21,124.4,220878.0,117.6816,117.7668,117.5397,117.7195,220878.0
2019-06-05 10:55:00,124.4,124.62,124.36,124.52,185554.0,117.7195,117.9277,117.6816,117.833,185554.0
2019-06-05 11:00:00,124.53,124.74,124.4,124.65,201111.0,117.8425,118.0412,117.7195,117.9561,201111.0
2019-06-05 11:05:00,124.64,124.78,124.39,124.52,138387.0,117.9466,118.0791,117.71,117.833,138387.0
2019-06-05 11:10:00,124.52,124.77,124.47,124.67,127473.0,117.833,118.0696,117.7857,117.975,127473.0
2019-06-05 11:15:00,124.68,124.86,124.6,124.86,151635.0,117.9844,118.1548,117.9087,118.1548,151635.0
2019-06-05 11:20:00,124.87,125.07,124.78,125.03,238122.0,118.1642,118.3535,118.0791,118.3157,238122.0
2019-06-05 11:25:00,125.02,125.34,124.87,125.28,250620.0,118.3062,118.609,118.1642,118.5522,250620.0
2019-06-05 11:30:00,125.29,125.42,125.2,125.29,238988.0,118.5617,118.6847,118.4765,118.5617,238988.0
2019-06-05 11:35:00,125.28,125.32,125.19,125.22,158729.0,118.5522,118.5901,118.4671,118.4954,158729.0
2019-06-05 11:40:00,125.22,125.22,125.05,125.13,167207.0,118.4954,118.4954,118.3346,118.4103,167207.0
2019-06-05 11:45:00,125.12,125.27,125.01,125.11,147814.0,118.4008,118.5428,118.2967,118.3914,147814.0
2019-06-05 11:50:00,125.11,125.2,125.0,125.04,132881.0,118.3914,118.4765,118.2873,118.3251,132881.0
2019-06-05 11:55:00,125.04,125.29,125.04,125.25,192653.0,118.3251,118.5617,118.3251,118.5238,192653.0
2019-06-05 12:00:00,125.24,125.37,125.01,125.05,194079.0,118.5144,118.6374,118.2967,118.3346,194079.0
2019-06-05 12:05:00,125.06,125.14,125.01,125.04,119254.0,118.344,118.4197,118.2967,118.3251,119254.0
2019-06-05 12:10:00,125.04,125.06,124.75,124.77,187679.0,118.3251,118.344,118.0507,118.0696,187679.0
2019-06-05 12:15:00,124.75,124.87,124.7,124.82,153166.0,118.0507,118.1642,118.0034,118.1169,153166.0
2019-06-05 12:20:00,124.8,125.02,124.78,124.87,174798.0,118.098,118.3062,118.0791,118.1642,174798.0
2019-06-05 12:25:00,124.88,125.07,124.87,125.04,108504.0,118.1737,118.3535,118.1642,118.3251,108504.0
2019-06-05 12:30:00,125.03,125.04,124.69,124.79,240498.0,118.3157,118.3251,117.9939,118.0885,240498.0
2019-06-05 12:35:00,124.79,124.93,124.74,124.86,136426.0,118.0885,118.221,118.0412,118.1548,136426.0
2019-06-05 12:40:00,124.85,124.93,124.82,124.88,88391.0,118.1453,118.221,118.1169,118.1737,88391.0
2019-06-05 12:45:00,124.89,124.93,124.81,124.82,87854.0,118.1832,118.221,118.1075,118.1169,87854.0
2019-06-05 12:50:00,124.82,125.06,124.81,125.04,143748.0,118.1169,118.344,118.1075,118.3251,143748.0
2019-06-05 12:55:00,125.04,125.07,124.85,124.85,143475.0,118.3251,118.3535,118.1453,118.1453,143475.0
2019-06-05 13:00:00,124.84,125.02,124.83,125.02,155048.0,118.1359,118.3062,118.1264,118.3062,155048.0
2019-06-05 13:05:00,125.01,125.13,124.94,125.04,163810.0,118.2967,118.4103,118.2305,118.3251,163810.0
2019-06-05 13:10:00,125.04,125.09,124.87,124.91,228156.0,118.3251,118.3724,118.1642,118.2021,228156.0
2019-06-05 13:15:00,124.91,124.94,124.84,124.89,137237.0,118.2021,118.2305,118.1359,118.1832,137237.0
2019-06-05 13:20:00,124.9,124.91,124.78,124.81,182312.0,118.1926,118.2021,118.0791,118.1075,182312.0
2019-06-05 13:25:00,124.81,124.93,124.66,124.93,297731.0,118.1075,118.221,117.9655,118.221,297731.0
2019-06-05 13:30:00,124.93,124.96,124.85,124.93,132516.0,118.221,118.2494,118.1453,118.221,132516.0
2019-06-05 13:35:00,124.93,124.99,124.86,124.93,147033.0,118.221,118.2778,118.1548,118.221,147033.0
2019-06-05 13:40:00,124.93,125.08,124.86,125.07,222282.0,118.221,118.363,118.1548,118.3535,222282.0
2019-06-05 13:45:00,125.07,125.13,125.05,125.09,200339.0,118.3535,118.4103,118.3346,118.3724,200339.0
2019-06-05 13:50:00,125.08,125.13,125.0,125.03,156421.0,118.363,118.4103,118.2873,118.3157,156421.0
2019-06-05 13:55:00,125.03,125.18,124.93,125.16,119732.0,118.3157,118.4576,118.221,118.4387,119732.0
2019-06-05 14:00:00,125.15,125.21,125.08,125.19,138701.0,118.4292,118.486,118.363,118.4671,138701.0
2019-06-05 14:05:00,125.2,125.33,125.17,125.32,130252.0,118.4765,118.5995,118.4481,118.5901,130252.0
2019-06-05 14:10:00,125.32,125.46,125.25,125.29,209588.0,118.5901,118.7226,118.5238,118.5617,209588.0
2019-06-05 14:15:00,125.29,125.34,125.21,125.24,180698.0,118.5617,118.609,118.486,118.5144,180698.0
2019-06-05 14:20:00,125.23,125.39,125.2,125.36,121174.0,118.5049,118.6563,118.4765,118.6279,121174.0
2019-06-05 14:25:00,125.36,125.37,125.26,125.35,84895.0,118.6279,118.6374,118.5333,118.6185,84895.0
2019-06-05 14:30:00,125.35,125.42,125.33,125.36,94062.0,118.6185,118.6847,118.5995,118.6279,94062.0
2019-06-05 14:35:00,125.36,125.48,125.35,125.42,140121.0,118.6279,118.7415,118.6185,118.6847,140121.0
2019-06-05 14:40:00,125.4,125.46,125.34,125.38,98556.0,118.6658,118.7226,118.609,118.6469,98556.0
2019-06-05 14:45:00,125.37,125.44,125.33,125.34,120147.0,118.6374,118.7036,118.5995,118.609,120147.0
2019-06-05 14:50:00,125.34,125.35,125.15,125.18,222337.0,118.609,118.6185,118.4292,118.4576,222337.0
2019-06-05 14:55:00,125.18,125.37,125.15,125.35,178077.0,118.4576,118.6374,118.4292,118.6185,178077.0
2019-06-05 15:00:00,125.34,125.35,125.25,125.32,138679.0,118.609,118.6185,118.5238,118.5901,138679.0
2019-06-05 15:05:00,125.32,125.37,125.17,125.2,164192.0,118.5901,118.6374,118.4481,118.4765,164192.0
2019-06-05 15:10:00,125.2,125.38,125.13,125.35,152752.0,118.4765,118.6469,118.4103,118.6185,152752.0
2019-06-05 15:15:00,125.35,125.36,125.27,125.35,140638.0,118.6185,118.6279,118.5428,118.6185,140638.0
2019-06-05 15:20:00,125.35,125.43,125.3,125.4,158161.0,118.6185,118.6942,118.5712,118.6658,158161.0
2019-06-05 15:25:00,125.39,125.43,125.29,125.39,156860.0,118.6563,118.6942,118.5617,118.6563,156860.0
2019-06-05 15:30:00,125.39,125.39,125.16,125.27,312213.0,118.6563,118.6563,118.4387,118.5428,312213.0
2019-06-05 15:35:00,125.27,125.34,125.12,125.3,318674.0,118.5428,118.609,118.4008,118.5712,318674.0
2019-06-05 15:40:00,125.3,125.46,125.25,125.45,298394.0,118.5712,118.7226,118.5238,118.7131,298394.0
2019-06-05 15:45:00,125.45,125.5,125.35,125.4,340610.0,118.7131,118.7604,118.6185,118.6658,340610.0
2019-06-05 15:50:00,125.39,125.8,125.39,125.77,508684.0,118.6563,119.0443,118.6563,119.0159,508684.0
2019-06-05 15:55:00,125.77,125.87,125.67,125.83,983441.0,119.0159,119.1105,118.9213,119.0727,983441.0
2019-06-06 09:30:00,126.32,126.49,125.6,125.88,1019747.0,119.5364,119.6972,118.855,119.12,1019747.0
2019-06-06 09:35:00,125.88,126.2,125.81,126.13,362489.0,119.12,119.4228,119.0538,119.3566,362489.0
2019-06-06 09:40:00,126.13,126.22,125.77,125.91,263534.0,119.3566,119.4417,119.0159,119.1484,263534.0
2019-06-06 09:45:00,125.9,126.01,125.71,125.89,276907.0,119.1389,119.243,118.9591,119.1295,276907.0
2019-06-06 09:50:00,125.9,126.15,125.9,125.98,227972.0,119.1389,119.3755,119.1389,119.2146,227972.0
2019-06-06 09:55:00,125.99,126.13,125.91,125.93,172593.0,119.2241,119.3566,119.1484,119.1673,172593.0
2019-06-06 10:00:00,125.92,126.19,125.91,126.09,243527.0,119.1579,119.4134,119.1484,119.3187,243527.0
2019-06-06 10:05:00,126.09,126.18,126.03,126.09,242394.0,119.3187,119.4039,119.262,119.3187,242394.0
2019-06-06 10:10:00,126.09,126.18,125.93,126.01,125060.0,119.3187,119.4039,119.1673,119.243,125060.0
2019-06-06 10:15:00,126.02,126.15,125.96,126.09,120371.0,119.2525,119.3755,119.1957,119.3187,120371.0
2019-06-06 10:20:00,126.1,126.27,126.05,126.24,168667.0,119.3282,119.4891,119.2809,119.4607,168667.0
2019-06-06 10:25:00,126.23,126.24,125.91,125.92,186030.0,119.4512,119.4607,119.1484,119.1579,186030.0
2019-06-06 10:30:00,125.93,126.09,125.82,126.04,235612.0,119.1673,119.3187,119.0632,119.2714,235612.0
2019-06-06 10:35:00,126.04,126.09,125.92,125.95,239378.0,119.2714,119.3187,119.1579,119.1862,239378.0
2019-06-06 10:40:00,125.97,126.12,125.85,126.0,236419.0,119.2052,119.3471,119.0916,119.2336,236419.0
2019-06-06 10:45:00,126.0,126.05,125.93,126.01,128059.0,119.2336,119.2809,119.1673,119.243,128059.0
2019-06-06 10:50:00,126.02,126.15,126.02,126.1,153397.0,119.2525,119.3755,119.2525,119.3282,153397.0
2019-06-06 10:55:00,126.1,126.11,125.99,126.01,156145.0,119.3282,119.3377,119.2241,119.243,156145.0
2019-06-06 11:00:00,126.0,126.13,125.83,125.87,170505.0,119.2336,119.3566,119.0727,119.1105,170505.0
2019-06-06 11:05:00,125.87,126.15,125.84,126.1,160256.0,119.1105,119.3755,119.0822,119.3282,160256.0
2019-06-06 11:10:00,126.11,126.16,126.03,126.11,109582.0,119.3377,119.385,119.262,119.3377,109582.0
2019-06-06 11:15:00,126.1,126.25,126.1,126.25,146846.0,119.3282,119.4701,119.3282,119.4701,146846.0
2019-06-06 11:20:00,126.24,126.41,126.17,126.39,197972.0,119.4607,119.6215,119.3944,119.6026,197972.0
2019-06-06 11:25:00,126.39,126.61,126.39,126.55,221731.0,119.6026,119.8108,119.6026,119.754,221731.0
2019-06-06 11:30:00,126.56,126.69,126.51,126.58,174898.0,119.7635,119.8865,119.7162,119.7824,174898.0
2019-06-06 11:35:00,126.58,126.69,126.55,126.61,184997.0,119.7824,119.8865,119.754,119.8108,184997.0
2019-06-06 11:40:00,126.6,126.7,126.44,126.44,252311.0,119.8013,119.896,119.6499,119.6499,252311.0
2019-06-06 11:45:00,126.45,126.59,126.26,126.3,268814.0,119.6594,119.7919,119.4796,119.5175,268814.0
2019-06-06 11:50:00,126.31,126.39,126.21,126.26,164200.0,119.5269,119.6026,119.4323,119.4796,164200.0
2019-06-06 11:55:00,126.25,126.35,126.2,126.35,132935.0,119.4701,119.5648,119.4228,119.5648,132935.0
2019-06-06 12:00:00,126.35,126.43,126.3,126.39,171378.0,119.5648,119.6405,119.5175,119.6026,171378.0
2019-06-06 12:05:00,126.39,126.39,126.21,126.29,113555.0,119.6026,119.6026,119.4323,119.508,113555.0
2019-06-06 12:10:00,126.27,126.34,126.2,126.29,135209.0,119.4891,119.5553,119.4228,119.508,135209.0
2019-06-06 12:15:00,126.29,126.47,126.26,126.44,98356.0,119.508,119.6783,119.4796,119.6499,98356.0
2019-06-06 12:20:00,126.43,126.47,126.36,126.4,85640.0,119.6405,119.6783,119.5742,119.6121,85640.0
2019-06-06 12:25:00,126.4,126.46,126.33,126.39,102463.0,119.6121,119.6689,119.5458,119.6026,102463.0
2019-06-06 12:30:00,126.37,126.45,126.34,126.43,59464.0,119.5837,119.6594,119.5553,119.6405,59464.0
2019-06-06 12:35:00,126.43,126.46,126.36,126.39,88082.0,119.6405,119.6689,119.5742,119.6026,88082.0
2019-06-06 12:40:00,126.39,126.5,126.39,126.45,55167.0,119.6026,119.7067,119.6026,119.6594,55167.0
2019-06-06 12:45:00,126.44,126.63,126.42,126.6,114659.0,119.6499,119.8297,119.631,119.8013,114659.0
2019-06-06 12:50:00,126.6,126.64,126.48,126.49,179409.0,119.8013,119.8392,119.6878,119.6972,179409.0
2019-06-06 12:55:00,126.5,126.56,126.5,126.53,68892.0,119.7067,119.7635,119.7067,119.7351,68892.0
2019-06-06 13:00:00,126.53,126.67,126.51,126.62,123096.0,119.7351,119.8676,119.7162,119.8203,123096.0
2019-06-06 13:05:00,126.63,126.65,126.5,126.56,112937.0,119.8297,119.8487,119.7067,119.7635,112937.0
2019-06-06 13:10:00,126.55,126.68,126.49,126.63,77538.0,119.754,119.877,119.6972,119.8297,77538.0
2019-06-06 13:15:00,126.64,126.66,126.54,126.58,56283.0,119.8392,119.8581,119.7446,119.7824,56283.0
2019-06-06 13:20:00,126.57,126.6,126.51,126.6,83210.0,119.773,119.8013,119.7162,119.8013,83210.0
2019-06-06 13:25:00,126.6,126.65,126.57,126.6,68395.0,119.8013,119.8487,119.773,119.8013,68395.0
2019-06-06 13:30:00,126.6,126.67,126.59,126.62,59747.0,119.8013,119.8676,119.7919,119.8203,59747.0
2019-06-06 13:35:00,126.62,126.63,126.53,126.58,88193.0,119.8203,119.8297,119.7351,119.7824,88193.0
2019-06-06 13:40:00,126.57,126.67,126.55,126.66,80267.0,119.773,119.8676,119.754,119.8581,80267.0
2019-06-06 13:45:00,126.67,126.68,126.58,126.61,125838.0,119.8676,119.877,119.7824,119.8108,125838.0
2019-06-06 13:50:00,126.61,126.68,126.59,126.66,92301.0,119.8108,119.877,119.7919,119.8581,92301.0
2019-06-06 13:55:00,126.67,126.67,126.57,126.59,81744.0,119.8676,119.8676,119.773,119.7919,81744.0
2019-06-06 14:00:00,126.59,126.6,126.46,126.56,140134.0,119.7919,119.8013,119.6689,119.7635,140134.0
2019-06-06 14:05:00,126.56,126.59,126.52,126.57,58239.0,119.7635,119.7919,119.7256,119.773,58239.0
2019-06-06 14:10:00,126.57,126.65,126.56,126.58,64885.0,119.773,119.8487,119.7635,119.7824,64885.0
2019-06-06 14:15:00,126.58,126.66,126.58,126.61,62837.0,119.7824,119.8581,119.7824,119.8108,62837.0
2019-06-06 14:20:00,126.61,126.67,126.56,126.59,87637.0,119.8108,119.8676,119.7635,119.7919,87637.0
2019-06-06 14:25:00,126.6,126.64,126.52,126.62,115505.0,119.8013,119.8392,119.7256,119.8203,115505.0
2019-06-06 14:30:00,126.61,127.04,126.52,126.95,580809.0,119.8108,120.2177,119.7256,120.1325,580809.0
2019-06-06 14:35:00,126.94,126.95,126.77,126.86,209502.0,120.1231,120.1325,119.9622,120.0474,209502.0
2019-06-06 14:40:00,126.86,127.27,126.83,127.23,273139.0,120.0474,120.4354,120.019,120.3975,273139.0
2019-06-06 14:45:00,127.24,127.31,127.06,127.11,197966.0,120.407,120.4732,120.2366,120.284,197966.0
2019-06-06 14:50:00,127.11,127.16,127.08,127.12,127605.0,120.284,120.3313,120.2556,120.2934,127605.0
2019-06-06 14:55:00,127.12,127.15,127.0,127.13,145753.0,120.2934,120.3218,120.1799,120.3029,145753.0
2019-06-06 15:00:00,127.12,127.28,127.11,127.28,267350.0,120.2934,120.4448,120.284,120.4448,267350.0
2019-06-06 15:05:00,127.28,127.37,127.24,127.34,226201.0,120.4448,120.53,120.407,120.5016,226201.0
2019-06-06 15:10:00,127.34,127.42,127.29,127.35,245072.0,120.5016,120.5773,120.4543,120.5111,245072.0
2019-06-06 15:15:00,127.35,127.55,127.33,127.5,195894.0,120.5111,120.7003,120.4921,120.653,195894.0
2019-06-06 15:20:00,127.5,127.57,127.39,127.54,160830.0,120.653,120.7192,120.5489,120.6909,160830.0
2019-06-06 15:25:00,127.55,127.62,127.49,127.54,184325.0,120.7003,120.7666,120.6435,120.6909,184325.0
2019-06-06 15:30:00,127.53,127.91,127.46,127.9,374791.0,120.6814,121.041,120.6152,121.0315,374791.0
2019-06-06 15:35:00,127.91,127.97,127.74,127.84,458143.0,121.041,121.0978,120.8801,120.9748,458143.0
2019-06-06 15:40:00,127.85,127.9,127.56,127.58,286572.0,120.9842,121.0315,120.7098,120.7287,286572.0
2019-06-06 15:45:00,127.59,127.83,127.54,127.78,325694.0,120.7382,120.9653,120.6909,120.918,325694.0
2019-06-06 15:50:00,127.79,127.92,127.61,127.66,468320.0,120.9274,121.0505,120.7571,120.8044,468320.0
2019-06-06 15:55:00,127.67,127.94,127.6,127.9,1142824.0,120.8139,121.0694,120.7476,121.0315,1142824.0
2019-06-07 09:30:00,128.87,129.25,128.26,129.02,1178884.0,121.9494,122.309,121.3722,122.0914,1178884.0
2019-06-07 09:35:00,129.03,129.95,129.03,129.94,731048.0,122.1008,122.9714,122.1008,122.962,731048.0
2019-06-07 09:40:00,129.93,130.38,129.89,130.3,1069772.0,122.9525,123.3783,122.9147,123.3026,1069772.0
2019-06-07 09:45:00,130.29,130.85,130.21,130.67,799996.0,123.2932,123.8231,123.2175,123.6528,799996.0
2019-06-07 09:50:00,130.67,130.7,130.14,130.38,695938.0,123.6528,123.6812,123.1512,123.3783,695938.0
2019-06-07 09:55:00,130.39,130.72,130.37,130.67,479496.0,123.3878,123.7001,123.3689,123.6528,479496.0
2019-06-07 10:00:00,130.69,130.95,130.65,130.91,706187.0,123.6717,123.9177,123.6338,123.8799,706187.0
2019-06-07 10:05:00,130.92,130.98,130.58,130.77,513052.0,123.8893,123.9461,123.5676,123.7474,513052.0
2019-06-07 10:10:00,130.78,130.92,130.61,130.66,326383.0,123.7569,123.8893,123.596,123.6433,326383.0
2019-06-07 10:15:00,130.67,130.97,130.67,130.95,301698.0,123.6528,123.9367,123.6528,123.9177,301698.0
2019-06-07 10:20:00,130.95,131.05,130.85,131.0,545619.0,123.9177,124.0124,123.8231,123.9651,545619.0
2019-06-07 10:25:00,130.99,131.39,130.88,131.29,474761.0,123.9556,124.3341,123.8515,124.2395,474761.0
2019-06-07 10:30:00,131.3,131.44,131.18,131.43,499551.0,124.2489,124.3814,124.1354,124.372,499551.0
2019-06-07 10:35:00,131.43,131.65,131.38,131.44,547187.0,124.372,124.5801,124.3246,124.3814,547187.0
2019-06-07 10:40:00,131.44,131.97,131.43,131.91,617921.0,124.3814,124.883,124.372,124.8262,617921.0
2019-06-07 10:45:00,131.9,132.14,131.76,132.0,725969.0,124.8167,125.0438,124.6842,124.9114,725969.0
2019-06-07 10:50:00,132.01,132.04,131.74,131.77,585189.0,124.9208,124.9492,124.6653,124.6937,585189.0
2019-06-07 10:55:00,131.77,132.02,131.76,131.94,800786.0,124.6937,124.9303,124.6842,124.8546,800786.0
2019-06-07 11:00:00,131.94,132.25,131.91,131.99,544149.0,124.8546,125.1479,124.8262,124.9019,544149.0
2019-06-07 11:05:00,132.0,132.05,131.74,131.77,514536.0,124.9114,124.9587,124.6653,124.6937,514536.0
2019-06-07 11:10:00,131.75,131.87,131.61,131.61,304924.0,124.6748,124.7883,124.5423,124.5423,304924.0
2019-06-07 11:15:00,131.62,131.92,131.49,131.87,357149.0,124.5518,124.8356,124.4287,124.7883,357149.0
2019-06-07 11:20:00,131.88,131.93,131.72,131.8,259810.0,124.7978,124.8451,124.6464,124.7221,259810.0
2019-06-07 11:25:00,131.8,131.8,131.53,131.58,289457.0,124.7221,124.7221,124.4666,124.5139,289457.0
2019-06-07 11:30:00,131.57,131.77,131.53,131.62,233011.0,124.5044,124.6937,124.4666,124.5518,233011.0
2019-06-07 11:35:00,131.61,131.69,131.41,131.49,244619.0,124.5423,124.618,124.353,124.4287,244619.0
2019-06-07 11:40:00,131.47,131.75,131.47,131.69,268869.0,124.4098,124.6748,124.4098,124.618,268869.0
2019-06-07 11:45:00,131.69,131.73,131.55,131.7,318374.0,124.618,124.6558,124.4855,124.6275,318374.0
2019-06-07 11:50:00,131.7,131.78,131.59,131.62,219218.0,124.6275,124.7032,124.5234,124.5518,219218.0
2019-06-07 11:55:00,131.62,131.76,131.58,131.61,212748.0,124.5518,124.6842,124.5139,124.5423,212748.0
2019-06-07 12:00:00,131.59,131.67,131.42,131.48,234237.0,124.5234,124.5991,124.3625,124.4193,234237.0
2019-06-07 12:05:00,131.49,131.6,131.4,131.56,235302.0,124.4287,124.5328,124.3436,124.495,235302.0
2019-06-07 12:10:00,131.56,131.63,131.47,131.59,227324.0,124.495,124.5612,124.4098,124.5234,227324.0
2019-06-07 12:15:00,131.59,131.64,131.46,131.59,152849.0,124.5234,124.5707,124.4003,124.5234,152849.0
2019-06-07 12:20:00,131.6,131.63,131.54,131.56,300335.0,124.5328,124.5612,124.4761,124.495,300335.0
2019-06-07 12:25:00,131.56,131.65,131.51,131.65,198995.0,124.495,124.5801,124.4477,124.5801,198995.0
2019-06-07 12:30:00,131.65,131.72,131.64,131.68,195381.0,124.5801,124.6464,124.5707,124.6085,195381.0
2019-06-07 12:35:00,131.68,131.69,131.44,131.55,146452.0,124.6085,124.618,124.3814,124.4855,146452.0
2019-06-07 12:40:00,131.54,131.69,131.5,131.64,157537.0,124.4761,124.618,124.4382,124.5707,157537.0
2019-06-07 12:45:00,131.64,131.7,131.57,131.69,275240.0,124.5707,124.6275,124.5044,124.618,275240.0
2019-06-07 12:50:00,131.69,131.74,131.63,131.69,165733.0,124.618,124.6653,124.5612,124.618,165733.0
2019-06-07 12:55:00,131.69,131.91,131.68,131.91,226243.0,124.618,124.8262,124.6085,124.8262,226243.0
2019-06-07 13:00:00,131.91,131.94,131.78,131.79,219172.0,124.8262,124.8546,124.7032,124.7126,219172.0
2019-06-07 13:05:00,131.78,131.82,131.66,131.67,217487.0,124.7032,124.741,124.5896,124.5991,217487.0
2019-06-07 13:10:00,131.67,131.75,131.63,131.74,170064.0,124.5991,124.6748,124.5612,124.6653,170064.0
2019-06-07 13:15:00,131.75,131.84,131.63,131.76,200820.0,124.6748,124.7599,124.5612,124.6842,200820.0
2019-06-07 13:20:00,131.76,131.83,131.51,131.56,178045.0,124.6842,124.7505,124.4477,124.495,178045.0
2019-06-07 13:25:00,131.57,131.61,131.51,131.56,139563.0,124.5044,124.5423,124.4477,124.495,139563.0
2019-06-07 13:30:00,131.56,131.69,131.55,131.64,132989.0,124.495,124.618,124.4855,124.5707,132989.0
2019-06-07 13:35:00,131.64,131.79,131.63,131.74,262275.0,124.5707,124.7126,124.5612,124.6653,262275.0
2019-06-07 13:40:00,131.74,131.78,131.63,131.68,168027.0,124.6653,124.7032,124.5612,124.6085,168027.0
2019-06-07 13:45:00,131.69,131.7,131.53,131.58,150455.0,124.618,124.6275,124.4666,124.5139,150455.0
2019-06-07 13:50:00,131.58,131.66,131.57,131.57,96741.0,124.5139,124.5896,124.5044,124.5044,96741.0
2019-06-07 13:55:00,131.58,131.7,131.52,131.69,200318.0,124.5139,124.6275,124.4571,124.618,200318.0
2019-06-07 14:00:00,131.69,131.69,131.56,131.58,141859.0,124.618,124.618,124.495,124.5139,141859.0
2019-06-07 14:05:00,131.58,131.66,131.48,131.65,216795.0,124.5139,124.5896,124.4193,124.5801,216795.0
2019-06-07 14:10:00,131.65,131.72,131.58,131.72,130455.0,124.5801,124.6464,124.5139,124.6464,130455.0
2019-06-07 14:15:00,131.73,131.82,131.58,131.81,172304.0,124.6558,124.741,124.5139,124.7316,172304.0
2019-06-07 14:20:00,131.82,131.98,131.8,131.97,226886.0,124.741,124.8924,124.7221,124.883,226886.0
2019-06-07 14:25:00,131.97,131.99,131.83,131.88,173874.0,124.883,124.9019,124.7505,124.7978,173874.0
2019-06-07 14:30:00,131.88,131.92,131.74,131.82,163281.0,124.7978,124.8356,124.6653,124.741,163281.0
2019-06-07 14:35:00,131.81,131.85,131.72,131.81,156092.0,124.7316,124.7694,124.6464,124.7316,156092.0
2019-06-07 14:40:00,131.81,131.82,131.63,131.66,206871.0,124.7316,124.741,124.5612,124.5896,206871.0
2019-06-07 14:45:00,131.67,131.72,131.51,131.54,187656.0,124.5991,124.6464,124.4477,124.4761,187656.0
2019-06-07 14:50:00,131.53,131.67,131.47,131.52,186191.0,124.4666,124.5991,124.4098,124.4571,186191.0
2019-06-07 14:55:00,131.51,131.55,131.46,131.5,158945.0,124.4477,124.4855,124.4003,124.4382,158945.0
2019-06-07 15:00:00,131.5,131.7,131.49,131.57,182206.0,124.4382,124.6275,124.4287,124.5044,182206.0
2019-06-07 15:05:00,131.58,131.64,131.5,131.58,118526.0,124.5139,124.5707,124.4382,124.5139,118526.0
2019-06-07 15:10:00,131.58,131.65,131.53,131.6,177729.0,124.5139,124.5801,124.4666,124.5328,177729.0
2019-06-07 15:15:00,131.6,131.67,131.56,131.59,168664.0,124.5328,124.5991,124.495,124.5234,168664.0
2019-06-07 15:20:00,131.59,131.79,131.55,131.75,211774.0,124.5234,124.7126,124.4855,124.6748,211774.0
2019-06-07 15:25:00,131.75,131.82,131.72,131.73,175901.0,124.6748,124.741,124.6464,124.6558,175901.0
2019-06-07 15:30:00,131.73,131.81,131.58,131.68,242240.0,124.6558,124.7316,124.5139,124.6085,242240.0
2019-06-07 15:35:00,131.68,131.72,131.58,131.59,235466.0,124.6085,124.6464,124.5139,124.5234,235466.0
2019-06-07 15:40:00,131.6,131.7,131.55,131.56,260501.0,124.5328,124.6275,124.4855,124.495,260501.0
2019-06-07 15:45:00,131.55,131.55,131.33,131.43,584824.0,124.4855,124.4855,124.2773,124.372,584824.0
2019-06-07 15:50:00,131.43,131.5,131.17,131.2,480099.0,124.372,124.4382,124.1259,124.1543,480099.0
2019-06-07 15:55:00,131.19,131.5,131.17,131.4,1363761.0,124.1448,124.4382,124.1259,124.3436,1363761.0
2019-06-10 09:30:00,132.59,132.82,132.11,132.52,1370176.0,125.4697,125.6873,125.0154,125.4034,1370176.0
2019-06-10 09:35:00,132.54,132.54,132.0,132.23,759727.0,125.4224,125.4224,124.9114,125.129,759727.0
2019-06-10 09:40:00,132.24,132.81,132.24,132.61,538348.0,125.1385,125.6779,125.1385,125.4886,538348.0
2019-06-10 09:45:00,132.59,132.78,132.37,132.47,345082.0,125.4697,125.6495,125.2615,125.3561,345082.0
2019-06-10 09:50:00,132.47,132.59,132.28,132.55,342823.0,125.3561,125.4697,125.1763,125.4318,342823.0
2019-06-10 09:55:00,132.55,132.81,132.51,132.75,309942.0,125.4318,125.6779,125.394,125.6211,309942.0
2019-06-10 10:00:00,132.75,132.8,132.55,132.69,385662.0,125.6211,125.6684,125.4318,125.5643,385662.0
2019-06-10 10:05:00,132.7,133.23,132.7,133.21,518023.0,125.5738,126.0753,125.5738,126.0564,518023.0
2019-06-10 10:10:00,133.2,133.48,133.09,133.43,466530.0,126.0469,126.3119,125.9428,126.2646,466530.0
2019-06-10 10:15:00,133.43,133.64,133.41,133.6,401066.0,126.2646,126.4633,126.2456,126.4254,401066.0
2019-06-10 10:20:00,133.6,133.62,133.44,133.54,322658.0,126.4254,126.4444,126.274,126.3686,322658.0
2019-06-10 10:25:00,133.55,133.64,133.41,133.57,412509.0,126.3781,126.4633,126.2456,126.397,412509.0
2019-06-10 10:30:00,133.56,133.61,133.45,133.56,252347.0,126.3876,126.4349,126.2835,126.3876,252347.0
2019-06-10 10:35:00,133.57,133.64,133.36,133.42,257155.0,126.397,126.4633,126.1983,126.2551,257155.0
2019-06-10 10:40:00,133.43,133.72,133.4,133.68,314496.0,126.2646,126.539,126.2362,126.5011,314496.0
2019-06-10 10:45:00,133.68,133.86,133.62,133.8,346155.0,126.5011,126.6715,126.4444,126.6147,346155.0
2019-06-10 10:50:00,133.78,133.79,133.61,133.63,239539.0,126.5958,126.6052,126.4349,126.4538,239539.0
2019-06-10 10:55:00,133.63,133.66,133.42,133.43,257837.0,126.4538,126.4822,126.2551,126.2646,257837.0
2019-06-10 11:00:00,133.43,133.53,133.37,133.49,257972.0,126.2646,126.3592,126.2078,126.3213,257972.0
2019-06-10 11:05:00,133.49,133.55,133.42,133.53,211193.0,126.3213,126.3781,126.2551,126.3592,211193.0
2019-06-10 11:10:00,133.54,133.68,133.53,133.6,224062.0,126.3686,126.5011,126.3592,126.4254,224062.0
2019-06-10 11:15:00,133.59,133.65,133.51,133.65,141768.0,126.416,126.4727,126.3403,126.4727,141768.0
2019-06-10 11:20:00,133.65,133.67,133.52,133.63,197908.0,126.4727,126.4917,126.3497,126.4538,197908.0
2019-06-10 11:25:00,133.63,133.72,133.62,133.63,170306.0,126.4538,126.539,126.4444,126.4538,170306.0
2019-06-10 11:30:00,133.63,133.82,133.62,133.79,155739.0,126.4538,126.6336,126.4444,126.6052,155739.0
2019-06-10 11:35:00,133.79,133.84,133.72,133.77,184367.0,126.6052,126.6525,126.539,126.5863,184367.0
2019-06-10 11:40:00,133.76,134.05,133.75,134.03,354317.0,126.5768,126.8513,126.5674,126.8323,354317.0
2019-06-10 11:45:00,134.03,134.06,133.93,133.97,195047.0,126.8323,126.8607,126.7377,126.7756,195047.0
2019-06-10 11:50:00,133.98,134.06,133.94,134.05,181112.0,126.785,126.8607,126.7472,126.8513,181112.0
2019-06-10 11:55:00,134.04,134.08,133.85,133.85,196918.0,126.8418,126.8797,126.662,126.662,196918.0
2019-06-10 12:00:00,133.85,133.88,133.68,133.68,210818.0,126.662,126.6904,126.5011,126.5011,210818.0
2019-06-10 12:05:00,133.68,133.75,133.59,133.61,186149.0,126.5011,126.5674,126.416,126.4349,186149.0
2019-06-10 12:10:00,133.62,133.64,133.57,133.64,195626.0,126.4444,126.4633,126.397,126.4633,195626.0
2019-06-10 12:15:00,133.64,133.72,133.58,133.6,189159.0,126.4633,126.539,126.4065,126.4254,189159.0
2019-06-10 12:20:00,133.59,133.59,133.27,133.43,309567.0,126.416,126.416,126.1131,126.2646,309567.0
2019-06-10 12:25:00,133.43,133.51,133.33,133.39,203023.0,126.2646,126.3403,126.1699,126.2267,203023.0
2019-06-10 12:30:00,133.39,133.43,133.24,133.27,261208.0,126.2267,126.2646,126.0848,126.1131,261208.0
2019-06-10 12:35:00,133.27,133.27,133.08,133.18,214525.0,126.1131,126.1131,125.9334,126.028,214525.0
2019-06-10 12:40:00,133.17,133.4,133.17,133.34,156265.0,126.0185,126.2362,126.0185,126.1794,156265.0
2019-06-10 12:45:00,133.33,133.38,133.27,133.37,180655.0,126.1699,126.2172,126.1131,126.2078,180655.0
2019-06-10 12:50:00,133.37,133.4,133.28,133.39,92452.0,126.2078,126.2362,126.1226,126.2267,92452.0
2019-06-10 12:55:00,133.39,133.41,133.22,133.31,169721.0,126.2267,126.2456,126.0658,126.151,169721.0
2019-06-10 13:00:00,133.31,133.69,133.31,133.63,202336.0,126.151,126.5106,126.151,126.4538,202336.0
2019-06-10 13:05:00,133.62,133.64,133.4,133.44,135452.0,126.4444,126.4633,126.2362,126.274,135452.0
2019-06-10 13:10:00,133.43,133.55,133.42,133.53,127438.0,126.2646,126.3781,126.2551,126.3592,127438.0
2019-06-10 13:15:00,133.53,133.54,133.3,133.31,95533.0,126.3592,126.3686,126.1415,126.151,95533.0
2019-06-10 13:20:00,133.31,133.35,133.23,133.3,158968.0,126.151,126.1889,126.0753,126.1415,158968.0
2019-06-10 13:25:00,133.3,133.33,133.2,133.31,161885.0,126.1415,126.1699,126.0469,126.151,161885.0
2019-06-10 13:30:00,133.31,133.44,133.26,133.32,133118.0,126.151,126.274,126.1037,126.1605,133118.0
2019-06-10 13:35:00,133.31,133.38,133.27,133.36,118462.0,126.151,126.2172,126.1131,126.1983,118462.0
2019-06-10 13:40:00,133.36,133.45,133.27,133.3,235165.0,126.1983,126.2835,126.1131,126.1415,235165.0
2019-06-10 13:45:00,133.31,133.4,133.26,133.39,198063.0,126.151,126.2362,126.1037,126.2267,198063.0
2019-06-10 13:50:00,133.39,133.45,133.27,133.42,147454.0,126.2267,126.2835,126.1131,126.2551,147454.0
2019-06-10 13:55:00,133.42,133.51,133.38,133.46,121970.0,126.2551,126.3403,126.2172,126.2929,121970.0
2019-06-10 14:00:00,133.45,133.47,133.13,133.16,284380.0,126.2835,126.3024,125.9807,126.0091,284380.0
2019-06-10 14:05:00,133.17,133.3,133.13,133.25,226336.0,126.0185,126.1415,125.9807,126.0942,226336.0
2019-06-10 14:10:00,133.24,133.24,132.96,133.04,307139.0,126.0848,126.0848,125.8198,125.8955,307139.0
2019-06-10 14:15:00,133.04,133.25,132.76,132.9,273869.0,125.8955,126.0942,125.6305,125.763,273869.0
2019-06-10 14:20:00,132.9,133.18,132.87,133.11,171938.0,125.763,126.028,125.7346,125.9617,171938.0
2019-06-10 14:25:00,133.11,133.14,133.05,133.06,168088.0,125.9617,125.9901,125.905,125.9144,168088.0
2019-06-10 14:30:00,133.06,133.2,133.05,133.16,145922.0,125.9144,126.0469,125.905,126.0091,145922.0
2019-06-10 14:35:00,133.16,133.18,132.96,133.1,249803.0,126.0091,126.028,125.8198,125.9523,249803.0
2019-06-10 14:40:00,133.09,133.1,132.91,132.97,161015.0,125.9428,125.9523,125.7725,125.8293,161015.0
2019-06-10 14:45:00,132.98,133.07,132.94,132.96,218838.0,125.8387,125.9239,125.8009,125.8198,218838.0
2019-06-10 14:50:00,132.96,133.0,132.89,132.96,90900.0,125.8198,125.8576,125.7536,125.8198,90900.0
2019-06-10 14:55:00,132.95,133.07,132.94,133.04,137500.0,125.8103,125.9239,125.8009,125.8955,137500.0
2019-06-10 15:00:00,133.03,133.13,132.99,133.08,144892.0,125.886,125.9807,125.8482,125.9334,144892.0
2019-06-10 15:05:00,133.07,133.13,133.0,133.06,193716.0,125.9239,125.9807,125.8576,125.9144,193716.0
2019-06-10 15:10:00,133.07,133.08,132.76,132.78,145691.0,125.9239,125.9334,125.6305,125.6495,145691.0
2019-06-10 15:15:00,132.79,133.0,132.78,132.95,141492.0,125.6589,125.8576,125.6495,125.8103,141492.0
2019-06-10 15:20:00,132.95,133.0,132.8,132.81,161648.0,125.8103,125.8576,125.6684,125.6779,161648.0
2019-06-10 15:25:00,132.82,132.86,132.62,132.66,222512.0,125.6873,125.7252,125.4981,125.5359,222512.0
2019-06-10 15:30:00,132.66,132.95,132.59,132.88,301672.0,125.5359,125.8103,125.4697,125.7441,301672.0
2019-06-10 15:35:00,132.86,132.87,132.69,132.72,226455.0,125.7252,125.7346,125.5643,125.5927,226455.0
2019-06-10 15:40:00,132.72,132.79,132.51,132.56,354248.0,125.5927,125.6589,125.394,125.4413,354248.0
2019-06-10 15:45:00,132.57,132.78,132.46,132.56,467160.0,125.4507,125.6495,125.3466,125.4413,467160.0
2019-06-10 15:50:00,132.56,132.74,132.49,132.74,628237.0,125.4413,125.6116,125.375,125.6116,628237.0
2019-06-10 15:55:00,132.73,132.75,132.5,132.6,899111.0,125.6021,125.6211,125.3845,125.4791,899111.0
2019-06-11 09:30:00,133.89,134.24,133.65,133.69,1004728.0,126.6999,127.0311,126.4727,126.5106,1004728.0
2019-06-11 09:35:00,133.68,133.83,132.76,132.96,552889.0,126.5011,126.6431,125.6305,125.8198,552889.0
2019-06-11 09:40:00,132.96,133.37,132.92,133.23,334409.0,125.8198,126.2078,125.7819,126.0753,334409.0
2019-06-11 09:45:00,133.22,133.45,133.09,133.18,334111.0,126.0658,126.2835,125.9428,126.028,334111.0
2019-06-11 09:50:00,133.19,133.54,133.02,133.46,324844.0,126.0374,126.3686,125.8766,126.2929,324844.0
2019-06-11 09:55:00,133.47,133.54,133.38,133.47,287998.0,126.3024,126.3686,126.2172,126.3024,287998.0
2019-06-11 10:00:00,133.46,133.67,133.41,133.63,217714.0,126.2929,126.4917,126.2456,126.4538,217714.0
2019-06-11 10:05:00,133.64,133.7,133.15,133.31,267658.0,126.4633,126.5201,125.9996,126.151,267658.0
2019-06-11 10:10:00,133.3,133.33,133.02,133.15,304930.0,126.1415,126.1699,125.8766,125.9996,304930.0
2019-06-11 10:15:00,133.15,133.2,133.0,133.12,228159.0,125.9996,126.0469,125.8576,125.9712,228159.0
2019-06-11 10:20:00,133.12,133.26,133.06,133.08,252085.0,125.9712,126.1037,125.9144,125.9334,252085.0
2019-06-11 10:25:00,133.09,133.14,132.98,133.09,341902.0,125.9428,125.9901,125.8387,125.9428,341902.0
2019-06-11 10:30:00,133.1,133.11,132.76,132.81,269584.0,125.9523,125.9617,125.6305,125.6779,269584.0
2019-06-11 10:35:00,132.81,132.85,132.48,132.73,293899.0,125.6779,125.7157,125.3656,125.6021,293899.0
2019-06-11 10:40:00,132.72,132.72,132.21,132.22,265984.0,125.5927,125.5927,125.1101,125.1195,265984.0
2019-06-11 10:45:00,132.22,132.34,131.96,132.04,422793.0,125.1195,125.2331,124.8735,124.9492,422793.0
2019-06-11 10:50:00,132.05,132.12,131.93,132.07,250788.0,124.9587,125.0249,124.8451,124.9776,250788.0
2019-06-11 10:55:00,132.06,132.11,131.93,132.08,202065.0,124.9681,125.0154,124.8451,124.9871,202065.0
2019-06-11 11:00:00,132.08,132.13,131.83,132.04,229237.0,124.9871,125.0344,124.7505,124.9492,229237.0
2019-06-11 11:05:00,132.04,132.1,131.91,131.92,177602.0,124.9492,125.006,124.8262,124.8356,177602.0
2019-06-11 11:10:00,131.91,131.97,131.82,131.92,161481.0,124.8262,124.883,124.741,124.8356,161481.0
2019-06-11 11:15:00,131.92,132.29,131.85,132.25,237132.0,124.8356,125.1858,124.7694,125.1479,237132.0
2019-06-11 11:20:00,132.26,132.3,132.17,132.25,134245.0,125.1574,125.1952,125.0722,125.1479,134245.0
2019-06-11 11:25:00,132.25,132.26,131.87,131.95,229534.0,125.1479,125.1574,124.7883,124.864,229534.0
2019-06-11 11:30:00,131.95,132.07,131.77,131.8,169964.0,124.864,124.9776,124.6937,124.7221,169964.0
2019-06-11 11:35:00,131.8,131.91,131.6,131.62,202064.0,124.7221,124.8262,124.5328,124.5518,202064.0
2019-06-11 11:40:00,131.62,131.71,131.41,131.6,291012.0,124.5518,124.6369,124.353,124.5328,291012.0
2019-06-11 11:45:00,131.6,131.85,131.56,131.76,200016.0,124.5328,124.7694,124.495,124.6842,200016.0
2019-06-11 11:50:00,131.77,132.01,131.75,131.92,146872.0,124.6937,124.9208,124.6748,124.8356,146872.0
2019-06-11 11:55:00,131.92,131.99,131.83,131.86,113287.0,124.8356,124.9019,124.7505,124.7789,113287.0
2019-06-11 12:00:00,131.86,131.89,131.57,131.69,143039.0,124.7789,124.8073,124.5044,124.618,143039.0
2019-06-11 12:05:00,131.69,131.79,131.56,131.73,109284.0,124.618,124.7126,124.495,124.6558,109284.0
2019-06-11 12:10:00,131.72,131.73,131.58,131.68,150701.0,124.6464,124.6558,124.5139,124.6085,150701.0
2019-06-11 12:15:00,131.68,131.82,131.61,131.69,196189.0,124.6085,124.741,124.5423,124.618,196189.0
2019-06-11 12:20:00,131.68,131.78,131.64,131.7,287789.0,124.6085,124.7032,124.5707,124.6275,287789.0
2019-06-11 12:25:00,131.69,131.7,131.61,131.65,122271.0,124.618,124.6275,124.5423,124.5801,122271.0
2019-06-11 12:30:00,131.64,131.83,131.62,131.8,266328.0,124.5707,124.7505,124.5518,124.7221,266328.0
2019-06-11 12:35:00,131.8,131.81,131.57,131.66,237031.0,124.7221,124.7316,124.5044,124.5896,237031.0
2019-06-11 12:40:00,131.66,131.72,131.5,131.61,177383.0,124.5896,124.6464,124.4382,124.5423,177383.0
2019-06-11 12:45:00,131.61,131.74,131.47,131.49,130978.0,124.5423,124.6653,124.4098,124.4287,130978.0
2019-06-11 12:50:00,131.5,131.59,131.41,131.43,204195.0,124.4382,124.5234,124.353,124.372,204195.0
2019-06-11 12:55:00,131.43,131.55,131.38,131.5,144119.0,124.372,124.4855,124.3246,124.4382,144119.0
2019-06-11 13:00:00,131.49,131.63,131.45,131.59,119491.0,124.4287,124.5612,124.3909,124.5234,119491.0
2019-06-11 13:05:00,131.58,131.66,131.52,131.53,99111.0,124.5139,124.5896,124.4571,124.4666,99111.0
2019-06-11 13:10:00,131.53,131.7,131.47,131.69,113929.0,124.4666,124.6275,124.4098,124.618,113929.0
2019-06-11 13:15:00,131.69,131.75,131.65,131.66,85116.0,124.618,124.6748,124.5801,124.5896,85116.0
2019-06-11 13:20:00,131.65,131.66,131.42,131.47,93626.0,124.5801,124.5896,124.3625,124.4098,93626.0
2019-06-11 13:25:00,131.46,131.47,131.33,131.37,122702.0,124.4003,124.4098,124.2773,124.3152,122702.0
2019-06-11 13:30:00,131.38,131.46,131.27,131.39,180945.0,124.3246,124.4003,124.2206,124.3341,180945.0
2019-06-11 13:35:00,131.39,131.5,131.33,131.45,63555.0,124.3341,124.4382,124.2773,124.3909,63555.0
2019-06-11 13:40:00,131.45,131.5,131.29,131.49,149033.0,124.3909,124.4382,124.2395,124.4287,149033.0
2019-06-11 13:45:00,131.5,131.52,131.4,131.51,79750.0,124.4382,124.4571,124.3436,124.4477,79750.0
2019-06-11 13:50:00,131.5,131.68,131.5,131.67,117745.0,124.4382,124.6085,124.4382,124.5991,117745.0
2019-06-11 13:55:00,131.66,131.78,131.66,131.77,141428.0,124.5896,124.7032,124.5896,124.6937,141428.0
2019-06-11 14:00:00,131.78,132.04,131.77,131.97,169640.0,124.7032,124.9492,124.6937,124.883,169640.0
2019-06-11 14:05:00,131.97,131.98,131.83,131.91,142095.0,124.883,124.8924,124.7505,124.8262,142095.0
2019-06-11 14:10:00,131.9,132.06,131.84,132.04,152569.0,124.8167,124.9681,124.7599,124.9492,152569.0
2019-06-11 14:15:00,132.05,132.08,131.97,131.99,103905.0,124.9587,124.9871,124.883,124.9019,103905.0
2019-06-11 14:20:00,131.98,132.06,131.96,131.97,69499.0,124.8924,124.9681,124.8735,124.883,69499.0
2019-06-11 14:25:00,131.97,132.14,131.97,132.08,90462.0,124.883,125.0438,124.883,124.9871,90462.0
2019-06-11 14:30:00,132.08,132.1,131.96,132.0,113030.0,124.9871,125.006,124.8735,124.9114,113030.0
2019-06-11 14:35:00,132.0,132.0,131.7,131.76,134699.0,124.9114,124.9114,124.6275,124.6842,134699.0
2019-06-11 14:40:00,131.75,131.8,131.62,131.75,120209.0,124.6748,124.7221,124.5518,124.6748,120209.0
2019-06-11 14:45:00,131.74,131.75,131.61,131.7,86444.0,124.6653,124.6748,124.5423,124.6275,86444.0
2019-06-11 14:50:00,131.7,131.71,131.56,131.57,101952.0,124.6275,124.6369,124.495,124.5044,101952.0
2019-06-11 14:55:00,131.56,131.6,131.46,131.59,173285.0,124.495,124.5328,124.4003,124.5234,173285.0
2019-06-11 15:00:00,131.58,131.6,131.46,131.49,103367.0,124.5139,124.5328,124.4003,124.4287,103367.0
2019-06-11 15:05:00,131.49,131.87,131.49,131.86,188087.0,124.4287,124.7883,124.4287,124.7789,188087.0
2019-06-11 15:10:00,131.84,131.87,131.73,131.77,111321.0,124.7599,124.7883,124.6558,124.6937,111321.0
2019-06-11 15:15:00,131.77,131.84,131.72,131.78,84520.0,124.6937,124.7599,124.6464,124.7032,84520.0
2019-06-11 15:20:00,131.78,131.88,131.68,131.87,100881.0,124.7032,124.7978,124.6085,124.7883,100881.0
2019-06-11 15:25:00,131.87,131.88,131.76,131.82,91903.0,124.7883,124.7978,124.6842,124.741,91903.0
2019-06-11 15:30:00,131.81,132.22,131.78,132.14,256652.0,124.7316,125.1195,124.7032,125.0438,256652.0
2019-06-11 15:35:00,132.13,132.15,131.97,132.03,148379.0,125.0344,125.0533,124.883,124.9397,148379.0
2019-06-11 15:40:00,132.03,132.11,131.94,131.99,178893.0,124.9397,125.0154,124.8546,124.9019,178893.0
2019-06-11 15:45:00,131.99,132.06,131.92,131.94,171092.0,124.9019,124.9681,124.8356,124.8546,171092.0
2019-06-11 15:50:00,131.94,132.0,131.86,131.96,252848.0,124.8546,124.9114,124.7789,124.8735,252848.0
2019-06-11 15:55:00,131.95,132.12,131.88,132.1,856562.0,124.864,125.0249,124.7978,125.006,856562.0
2019-06-12 09:30:00,131.4,131.97,130.81,130.87,797452.0,124.3436,124.883,123.7853,123.842,797452.0
2019-06-12 09:35:00,130.87,131.49,130.79,131.39,403607.0,123.842,124.4287,123.7663,124.3341,403607.0
2019-06-12 09:40:00,131.38,131.55,131.2,131.25,311855.0,124.3246,124.4855,124.1543,124.2016,311855.0
2019-06-12 09:45:00,131.25,131.54,131.08,131.09,307303.0,124.2016,124.4761,124.0408,124.0502,307303.0
2019-06-12 09:50:00,131.09,131.43,131.08,131.29,282179.0,124.0502,124.372,124.0408,124.2395,282179.0
2019-06-12 09:55:00,131.28,131.49,131.25,131.44,215330.0,124.23,124.4287,124.2016,124.3814,215330.0
2019-06-12 10:00:00,131.45,131.69,131.34,131.47,244420.0,124.3909,124.618,124.2868,124.4098,244420.0
2019-06-12 10:05:00,131.47,131.52,131.22,131.25,182940.0,124.4098,124.4571,124.1732,124.2016,182940.0
2019-06-12 10:10:00,131.25,131.38,131.13,131.15,166063.0,124.2016,124.3246,124.0881,124.107,166063.0
2019-06-12 10:15:00,131.15,131.25,131.07,131.09,141798.0,124.107,124.2016,124.0313,124.0502,141798.0
2019-06-12 10:20:00,131.09,131.17,130.87,130.89,192378.0,124.0502,124.1259,123.842,123.861,192378.0
2019-06-12 10:25:00,130.89,130.96,130.8,130.81,173081.0,123.861,123.9272,123.7758,123.7853,173081.0
2019-06-12 10:30:00,130.81,130.9,130.71,130.9,233695.0,123.7853,123.8704,123.6906,123.8704,233695.0
2019-06-12 10:35:00,130.9,131.34,130.89,131.33,205109.0,123.8704,124.2868,123.861,124.2773,205109.0
2019-06-12 10:40:00,131.34,131.38,131.13,131.16,200918.0,124.2868,124.3246,124.0881,124.1165,200918.0
2019-06-12 10:45:00,131.15,131.36,131.14,131.27,154578.0,124.107,124.3057,124.0975,124.2206,154578.0
2019-06-12 10:50:00,131.27,131.31,131.0,131.06,295421.0,124.2206,124.2584,123.9651,124.0218,295421.0
2019-06-12 10:55:00,131.05,131.05,130.89,130.91,229830.0,124.0124,124.0124,123.861,123.8799,229830.0
2019-06-12 11:00:00,130.91,131.06,130.85,131.04,170273.0,123.8799,124.0218,123.8231,124.0029,170273.0
2019-06-12 11:05:00,131.03,131.08,130.9,131.06,121490.0,123.9934,124.0408,123.8704,124.0218,121490.0
2019-06-12 11:10:00,131.06,131.09,130.86,130.92,121238.0,124.0218,124.0502,123.8326,123.8893,121238.0
2019-06-12 11:15:00,130.92,130.99,130.89,130.99,102582.0,123.8893,123.9556,123.861,123.9556,102582.0
2019-06-12 11:20:00,130.99,131.08,130.9,131.08,149918.0,123.9556,124.0408,123.8704,124.0408,149918.0
2019-06-12 11:25:00,131.08,131.18,131.02,131.1,197533.0,124.0408,124.1354,123.984,124.0597,197533.0
2019-06-12 11:30:00,131.09,131.23,131.07,131.15,131905.0,124.0502,124.1827,124.0313,124.107,131905.0
2019-06-12 11:35:00,131.15,131.19,130.91,131.02,180803.0,124.107,124.1448,123.8799,123.984,180803.0
2019-06-12 11:40:00,131.0,131.05,130.97,131.03,92142.0,123.9651,124.0124,123.9367,123.9934,92142.0
2019-06-12 11:45:00,131.05,131.16,130.99,131.02,142128.0,124.0124,124.1165,123.9556,123.984,142128.0
2019-06-12 11:50:00,131.03,131.05,130.88,130.94,158008.0,123.9934,124.0124,123.8515,123.9083,158008.0
2019-06-12 11:55:00,130.94,131.01,130.85,130.88,126135.0,123.9083,123.9745,123.8231,123.8515,126135.0
2019-06-12 12:00:00,130.88,131.03,130.86,130.93,128986.0,123.8515,123.9934,123.8326,123.8988,128986.0
2019-06-12 12:05:00,130.92,131.11,130.88,131.02,120521.0,123.8893,124.0691,123.8515,123.984,120521.0
2019-06-12 12:10:00,131.03,131.06,130.92,130.92,77332.0,123.9934,124.0218,123.8893,123.8893,77332.0
2019-06-12 12:15:00,130.92,130.99,130.81,130.97,115615.0,123.8893,123.9556,123.7853,123.9367,115615.0
2019-06-12 12:20:00,130.97,131.13,130.9,131.11,134729.0,123.9367,124.0881,123.8704,124.0691,134729.0
2019-06-12 12:25:00,131.11,131.21,131.09,131.16,125353.0,124.0691,124.1638,124.0502,124.1165,125353.0
2019-06-12 12:30:00,131.16,131.28,131.15,131.19,148788.0,124.1165,124.23,124.107,124.1448,148788.0
2019-06-12 12:35:00,131.19,131.2,131.11,131.17,75268.0,124.1448,124.1543,124.0691,124.1259,75268.0
2019-06-12 12:40:00,131.18,131.24,131.12,131.17,91515.0,124.1354,124.1922,124.0786,124.1259,91515.0
2019-06-12 12:45:00,131.16,131.32,131.16,131.31,109139.0,124.1165,124.2679,124.1165,124.2584,109139.0
2019-06-12 12:50:00,131.3,131.31,131.2,131.21,118409.0,124.2489,124.2584,124.1543,124.1638,118409.0
2019-06-12 12:55:00,131.21,131.33,131.21,131.3,120659.0,124.1638,124.2773,124.1638,124.2489,120659.0
2019-06-12 13:00:00,131.29,131.31,131.19,131.22,73459.0,124.2395,124.2584,124.1448,124.1732,73459.0
2019-06-12 13:05:00,131.22,131.43,131.19,131.3,111065.0,124.1732,124.372,124.1448,124.2489,111065.0
2019-06-12 13:10:00,131.29,131.29,131.16,131.24,128266.0,124.2395,124.2395,124.1165,124.1922,128266.0
2019-06-12 13:15:00,131.24,131.29,131.18,131.26,76886.0,124.1922,124.2395,124.1354,124.2111,76886.0
2019-06-12 13:20:00,131.26,131.32,131.19,131.22,86300.0,124.2111,124.2679,124.1448,124.1732,86300.0
2019-06-12 13:25:00,131.22,131.26,131.15,131.25,82345.0,124.1732,124.2111,124.107,124.2016,82345.0
2019-06-12 13:30:00,131.24,131.26,131.15,131.22,82403.0,124.1922,124.2111,124.107,124.1732,82403.0
2019-06-12 13:35:00,131.21,131.24,131.1,131.11,127741.0,124.1638,124.1922,124.0597,124.0691,127741.0
2019-06-12 13:40:00,131.11,131.15,131.08,131.13,71195.0,124.0691,124.107,124.0408,124.0881,71195.0
2019-06-12 13:45:00,131.14,131.19,131.09,131.11,78564.0,124.0975,124.1448,124.0502,124.0691,78564.0
2019-06-12 13:50:00,131.11,131.2,131.1,131.14,68737.0,124.0691,124.1543,124.0597,124.0975,68737.0
2019-06-12 13:55:00,131.14,131.16,131.1,131.14,63206.0,124.0975,124.1165,124.0597,124.0975,63206.0
2019-06-12 14:00:00,131.14,131.25,131.1,131.14,88112.0,124.0975,124.2016,124.0597,124.0975,88112.0
2019-06-12 14:05:00,131.14,131.15,130.99,131.04,156974.0,124.0975,124.107,123.9556,124.0029,156974.0
2019-06-12 14:10:00,131.03,131.19,131.03,131.18,79044.0,123.9934,124.1448,123.9934,124.1354,79044.0
2019-06-12 14:15:00,131.17,131.19,131.06,131.15,56794.0,124.1259,124.1448,124.0218,124.107,56794.0
2019-06-12 14:20:00,131.16,131.19,131.09,131.14,86117.0,124.1165,124.1448,124.0502,124.0975,86117.0
2019-06-12 14:25:00,131.15,131.22,131.1,131.22,57661.0,124.107,124.1732,124.0597,124.1732,57661.0
2019-06-12 14:30:00,131.23,131.25,131.16,131.21,92467.0,124.1827,124.2016,124.1165,124.1638,92467.0
2019-06-12 14:35:00,131.2,131.24,131.19,131.22,99681.0,124.1543,124.1922,124.1448,124.1732,99681.0
2019-06-12 14:40:00,131.23,131.27,131.2,131.27,219813.0,124.1827,124.2206,124.1543,124.2206,219813.0
2019-06-12 14:45:00,131.27,131.4,131.26,131.35,135329.0,124.2206,124.3436,124.2111,124.2963,135329.0
2019-06-12 14:50:00,131.36,131.36,131.24,131.25,141034.0,124.3057,124.3057,124.1922,124.2016,141034.0
2019-06-12 14:55:00,131.26,131.39,131.25,131.36,90555.0,124.2111,124.3341,124.2016,124.3057,90555.0
2019-06-12 15:00:00,131.38,131.39,131.21,131.25,106337.0,124.3246,124.3341,124.1638,124.2016,106337.0
2019-06-12 15:05:00,131.25,131.32,131.23,131.29,134311.0,124.2016,124.2679,124.1827,124.2395,134311.0
2019-06-12 15:10:00,131.28,131.38,131.25,131.33,106490.0,124.23,124.3246,124.2016,124.2773,106490.0
2019-06-12 15:15:00,131.33,131.35,131.12,131.34,109961.0,124.2773,124.2963,124.0786,124.2868,109961.0
2019-06-12 15:20:00,131.33,131.38,131.25,131.26,125612.0,124.2773,124.3246,124.2016,124.2111,125612.0
2019-06-12 15:25:00,131.25,131.37,131.25,131.3,130133.0,124.2016,124.3152,124.2016,124.2489,130133.0
2019-06-12 15:30:00,131.31,131.38,131.25,131.35,138833.0,124.2584,124.3246,124.2016,124.2963,138833.0
2019-06-12 15:35:00,131.35,131.38,131.27,131.3,113541.0,124.2963,124.3246,124.2206,124.2489,113541.0
2019-06-12 15:40:00,131.3,131.44,131.29,131.3,165910.0,124.2489,124.3814,124.2395,124.2489,165910.0
2019-06-12 15:45:00,131.29,131.39,131.27,131.35,154497.0,124.2395,124.3341,124.2206,124.2963,154497.0
2019-06-12 15:50:00,131.36,131.57,131.35,131.49,349422.0,124.3057,124.5044,124.2963,124.4287,349422.0
2019-06-12 15:55:00,131.5,131.62,131.32,131.49,671992.0,124.4382,124.5518,124.2679,124.4287,671992.0
2019-06-13 09:30:00,131.98,132.18,131.83,132.08,710514.0,124.8924,125.0817,124.7505,124.9871,710514.0
2019-06-13 09:35:00,132.09,132.48,131.98,132.01,301085.0,124.9965,125.3656,124.8924,124.9208,301085.0
2019-06-13 09:40:00,132.02,132.12,131.83,132.04,251848.0,124.9303,125.0249,124.7505,124.9492,251848.0
2019-06-13 09:45:00,132.05,132.3,132.03,132.22,234884.0,124.9587,125.1952,124.9397,125.1195,234884.0
2019-06-13 09:50:00,132.22,132.47,132.22,132.4,269268.0,125.1195,125.3561,125.1195,125.2899,269268.0
2019-06-13 09:55:00,132.4,132.5,132.31,132.47,221389.0,125.2899,125.3845,125.2047,125.3561,221389.0
2019-06-13 10:00:00,132.47,132.67,132.43,132.46,290166.0,125.3561,125.5454,125.3183,125.3466,290166.0
2019-06-13 10:05:00,132.46,132.56,132.16,132.28,222403.0,125.3466,125.4413,125.0628,125.1763,222403.0
2019-06-13 10:10:00,132.28,132.51,132.24,132.37,218973.0,125.1763,125.394,125.1385,125.2615,218973.0
2019-06-13 10:15:00,132.38,132.39,132.22,132.24,180147.0,125.2709,125.2804,125.1195,125.1385,180147.0
2019-06-13 10:20:00,132.25,132.46,132.17,132.41,213084.0,125.1479,125.3466,125.0722,125.2993,213084.0
2019-06-13 10:25:00,132.41,132.44,132.03,132.12,200096.0,125.2993,125.3277,124.9397,125.0249,200096.0
2019-06-13 10:30:00,132.12,132.26,132.11,132.14,204208.0,125.0249,125.1574,125.0154,125.0438,204208.0
2019-06-13 10:35:00,132.15,132.35,132.15,132.26,240238.0,125.0533,125.2426,125.0533,125.1574,240238.0
2019-06-13 10:40:00,132.25,132.32,132.03,132.13,180565.0,125.1479,125.2142,124.9397,125.0344,180565.0
2019-06-13 10:45:00,132.13,132.19,132.0,132.02,173824.0,125.0344,125.0911,124.9114,124.9303,173824.0
2019-06-13 10:50:00,132.01,132.07,131.9,132.06,206388.0,124.9208,124.9776,124.8167,124.9681,206388.0
2019-06-13 10:55:00,132.07,132.11,131.83,131.84,149875.0,124.9776,125.0154,124.7505,124.7599,149875.0
2019-06-13 11:00:00,131.84,131.94,131.83,131.87,132037.0,124.7599,124.8546,124.7505,124.7883,132037.0
2019-06-13 11:05:00,131.88,131.88,131.56,131.74,205977.0,124.7978,124.7978,124.495,124.6653,205977.0
2019-06-13 11:10:00,131.74,131.9,131.72,131.85,173510.0,124.6653,124.8167,124.6464,124.7694,173510.0
2019-06-13 11:15:00,131.85,131.86,131.74,131.82,113519.0,124.7694,124.7789,124.6653,124.741,113519.0
2019-06-13 11:20:00,131.82,131.95,131.81,131.89,181030.0,124.741,124.864,124.7316,124.8073,181030.0
2019-06-13 11:25:00,131.89,131.99,131.88,131.97,92723.0,124.8073,124.9019,124.7978,124.883,92723.0
2019-06-13 11:30:00,131.97,131.99,131.8,131.83,102579.0,124.883,124.9019,124.7221,124.7505,102579.0
2019-06-13 11:35:00,131.83,131.93,131.77,131.92,145759.0,124.7505,124.8451,124.6937,124.8356,145759.0
2019-06-13 11:40:00,131.93,132.02,131.91,131.97,97676.0,124.8451,124.9303,124.8262,124.883,97676.0
2019-06-13 11:45:00,131.97,132.06,131.89,132.04,112931.0,124.883,124.9681,124.8073,124.9492,112931.0
2019-06-13 11:50:00,132.04,132.1,131.99,132.04,83428.0,124.9492,125.006,124.9019,124.9492,83428.0
2019-06-13 11:55:00,132.05,132.06,131.96,132.01,92927.0,124.9587,124.9681,124.8735,124.9208,92927.0
2019-06-13 12:00:00,132.02,132.03,131.97,132.0,97307.0,124.9303,124.9397,124.883,124.9114,97307.0
2019-06-13 12:05:00,132.01,132.09,132.0,132.01,103510.0,124.9208,124.9965,124.9114,124.9208,103510.0
2019-06-13 12:10:00,132.0,132.05,131.94,131.94,64081.0,124.9114,124.9587,124.8546,124.8546,64081.0
2019-06-13 12:15:00,131.95,131.97,131.83,131.85,73699.0,124.864,124.883,124.7505,124.7694,73699.0
2019-06-13 12:20:00,131.86,131.89,131.73,131.79,90013.0,124.7789,124.8073,124.6558,124.7126,90013.0
2019-06-13 12:25:00,131.8,131.86,131.69,131.69,74404.0,124.7221,124.7789,124.618,124.618,74404.0
2019-06-13 12:30:00,131.7,131.73,131.56,131.61,141766.0,124.6275,124.6558,124.495,124.5423,141766.0
2019-06-13 12:35:00,131.6,131.82,131.6,131.78,88049.0,124.5328,124.741,124.5328,124.7032,88049.0
2019-06-13 12:40:00,131.78,131.87,131.68,131.81,110051.0,124.7032,124.7883,124.6085,124.7316,110051.0
2019-06-13 12:45:00,131.82,131.94,131.79,131.8,87160.0,124.741,124.8546,124.7126,124.7221,87160.0
2019-06-13 12:50:00,131.8,131.89,131.75,131.89,101800.0,124.7221,124.8073,124.6748,124.8073,101800.0
2019-06-13 12:55:00,131.89,131.96,131.87,131.95,80102.0,124.8073,124.8735,124.7883,124.864,80102.0
2019-06-13 13:00:00,131.96,132.09,131.91,132.0,140058.0,124.8735,124.9965,124.8262,124.9114,140058.0
2019-06-13 13:05:00,132.0,132.03,131.96,132.0,80749.0,124.9114,124.9397,124.8735,124.9114,80749.0
2019-06-13 13:10:00,132.0,132.06,131.94,131.94,89794.0,124.9114,124.9681,124.8546,124.8546,89794.0
2019-06-13 13:15:00,131.94,132.03,131.93,131.97,58936.0,124.8546,124.9397,124.8451,124.883,58936.0
2019-06-13 13:20:00,131.96,132.02,131.92,131.94,75428.0,124.8735,124.9303,124.8356,124.8546,75428.0
2019-06-13 13:25:00,131.93,131.96,131.89,131.92,61696.0,124.8451,124.8735,124.8073,124.8356,61696.0
2019-06-13 13:30:00,131.93,131.99,131.93,131.94,72814.0,124.8451,124.9019,124.8451,124.8546,72814.0
2019-06-13 13:35:00,131.95,132.02,131.94,132.0,88369.0,124.864,124.9303,124.8546,124.9114,88369.0
2019-06-13 13:40:00,132.0,132.01,131.9,131.93,81729.0,124.9114,124.9208,124.8167,124.8451,81729.0
2019-06-13 13:45:00,131.93,132.0,131.83,132.0,114768.0,124.8451,124.9114,124.7505,124.9114,114768.0
2019-06-13 13:50:00,132.0,132.16,131.98,132.15,114398.0,124.9114,125.0628,124.8924,125.0533,114398.0
2019-06-13 13:55:00,132.15,132.23,132.14,132.19,159129.0,125.0533,125.129,125.0438,125.0911,159129.0
2019-06-13 14:00:00,132.19,132.26,132.15,132.22,140751.0,125.0911,125.1574,125.0533,125.1195,140751.0
2019-06-13 14:05:00,132.22,132.26,132.12,132.13,112869.0,125.1195,125.1574,125.0249,125.0344,112869.0
2019-06-13 14:10:00,132.13,132.28,132.12,132.27,137872.0,125.0344,125.1763,125.0249,125.1669,137872.0
2019-06-13 14:15:00,132.28,132.31,131.97,132.09,194731.0,125.1763,125.2047,124.883,124.9965,194731.0
2019-06-13 14:20:00,132.08,132.12,132.01,132.09,98723.0,124.9871,125.0249,124.9208,124.9965,98723.0
2019-06-13 14:25:00,132.09,132.14,132.05,132.13,119355.0,124.9965,125.0438,124.9587,125.0344,119355.0
2019-06-13 14:30:00,132.13,132.14,132.0,132.01,101786.0,125.0344,125.0438,124.9114,124.9208,101786.0
2019-06-13 14:35:00,132.0,132.14,131.94,132.05,283623.0,124.9114,125.0438,124.8546,124.9587,283623.0
2019-06-13 14:40:00,132.05,132.16,132.02,132.15,129877.0,124.9587,125.0628,124.9303,125.0533,129877.0
2019-06-13 14:45:00,132.15,132.17,132.04,132.07,101471.0,125.0533,125.0722,124.9492,124.9776,101471.0
2019-06-13 14:50:00,132.08,132.13,131.96,132.06,119195.0,124.9871,125.0344,124.8735,124.9681,119195.0
2019-06-13 14:55:00,132.05,132.17,132.05,132.13,122002.0,124.9587,125.0722,124.9587,125.0344,122002.0
2019-06-13 15:00:00,132.13,132.16,131.91,132.0,225301.0,125.0344,125.0628,124.8262,124.9114,225301.0
2019-06-13 15:05:00,132.01,132.05,131.91,132.01,159293.0,124.9208,124.9587,124.8262,124.9208,159293.0
2019-06-13 15:10:00,132.02,132.08,131.92,131.98,165647.0,124.9303,124.9871,124.8356,124.8924,165647.0
2019-06-13 15:15:00,131.97,131.97,131.83,131.87,129552.0,124.883,124.883,124.7505,124.7883,129552.0
2019-06-13 15:20:00,131.86,131.96,131.85,131.93,120793.0,124.7789,124.8735,124.7694,124.8451,120793.0
2019-06-13 15:25:00,131.93,132.03,131.91,132.03,184918.0,124.8451,124.9397,124.8262,124.9397,184918.0
2019-06-13 15:30:00,132.03,132.2,132.03,132.11,184415.0,124.9397,125.1006,124.9397,125.0154,184415.0
2019-06-13 15:35:00,132.11,132.2,132.09,132.13,254822.0,125.0154,125.1006,124.9965,125.0344,254822.0
2019-06-13 15:40:00,132.13,132.16,132.0,132.03,209098.0,125.0344,125.0628,124.9114,124.9397,209098.0
2019-06-13 15:45:00,132.03,132.05,131.92,131.97,307137.0,124.9397,124.9587,124.8356,124.883,307137.0
2019-06-13 15:50:00,131.97,132.08,131.89,131.99,398247.0,124.883,124.9871,124.8073,124.9019,398247.0
2019-06-13 15:55:00,132.0,132.42,131.89,132.32,1029619.0,124.9114,125.3088,124.8073,125.2142,1029619.0
2019-06-14 09:30:00,132.26,132.28,131.66,131.72,556928.0,125.1574,125.1763,124.5896,124.6464,556928.0
2019-06-14 09:35:00,131.73,131.95,131.66,131.83,208896.0,124.6558,124.864,124.5896,124.7505,208896.0
2019-06-14 09:40:00,131.83,131.98,131.65,131.69,264956.0,124.7505,124.8924,124.5801,124.618,264956.0
2019-06-14 09:45:00,131.68,131.87,131.64,131.8,168667.0,124.6085,124.7883,124.5707,124.7221,168667.0
2019-06-14 09:50:00,131.8,132.04,131.72,131.75,206387.0,124.7221,124.9492,124.6464,124.6748,206387.0
2019-06-14 09:55:00,131.75,132.1,131.75,132.08,264796.0,124.6748,125.006,124.6748,124.9871,264796.0
2019-06-14 10:00:00,132.07,132.14,131.94,132.1,191318.0,124.9776,125.0438,124.8546,125.006,191318.0
2019-06-14 10:05:00,132.09,132.2,131.95,132.2,213466.0,124.9965,125.1006,124.864,125.1006,213466.0
2019-06-14 10:10:00,132.19,132.25,132.1,132.12,377725.0,125.0911,125.1479,125.006,125.0249,377725.0
2019-06-14 10:15:00,132.12,132.33,132.06,132.32,274112.0,125.0249,125.2236,124.9681,125.2142,274112.0
2019-06-14 10:20:00,132.32,132.38,132.26,132.31,181509.0,125.2142,125.2709,125.1574,125.2047,181509.0
2019-06-14 10:25:00,132.31,132.35,132.22,132.27,105103.0,125.2047,125.2426,125.1195,125.1669,105103.0
2019-06-14 10:30:00,132.27,132.35,132.12,132.28,150383.0,125.1669,125.2426,125.0249,125.1763,150383.0
2019-06-14 10:35:00,132.29,132.49,132.24,132.47,222377.0,125.1858,125.375,125.1385,125.3561,222377.0
2019-06-14 10:40:00,132.47,132.54,132.35,132.53,162258.0,125.3561,125.4224,125.2426,125.4129,162258.0
2019-06-14 10:45:00,132.54,132.84,132.47,132.84,175446.0,125.4224,125.7062,125.3561,125.7062,175446.0
2019-06-14 10:50:00,132.83,132.91,132.73,132.81,230025.0,125.6968,125.7725,125.6021,125.6779,230025.0
2019-06-14 10:55:00,132.81,132.86,132.59,132.6,128368.0,125.6779,125.7252,125.4697,125.4791,128368.0
2019-06-14 11:00:00,132.61,132.65,132.44,132.46,129123.0,125.4886,125.5264,125.3277,125.3466,129123.0
2019-06-14 11:05:00,132.46,132.52,132.38,132.38,162308.0,125.3466,125.4034,125.2709,125.2709,162308.0
2019-06-14 11:10:00,132.37,132.39,132.08,132.12,205729.0,125.2615,125.2804,124.9871,125.0249,205729.0
2019-06-14 11:15:00,132.13,132.35,132.1,132.34,118031.0,125.0344,125.2426,125.006,125.2331,118031.0
2019-06-14 11:20:00,132.34,132.51,132.31,132.48,145486.0,125.2331,125.394,125.2047,125.3656,145486.0
2019-06-14 11:25:00,132.49,132.57,132.46,132.56,195599.0,125.375,125.4507,125.3466,125.4413,195599.0
2019-06-14 11:30:00,132.56,132.83,132.46,132.69,228896.0,125.4413,125.6968,125.3466,125.5643,228896.0
2019-06-14 11:35:00,132.69,132.74,132.61,132.73,113415.0,125.5643,125.6116,125.4886,125.6021,113415.0
2019-06-14 11:40:00,132.74,132.74,132.53,132.53,87881.0,125.6116,125.6116,125.4129,125.4129,87881.0
2019-06-14 11:45:00,132.53,132.65,132.51,132.55,96746.0,125.4129,125.5264,125.394,125.4318,96746.0
2019-06-14 11:50:00,132.56,132.62,132.52,132.53,76742.0,125.4413,125.4981,125.4034,125.4129,76742.0
2019-06-14 11:55:00,132.53,132.57,132.45,132.51,204822.0,125.4129,125.4507,125.3372,125.394,204822.0
2019-06-14 12:00:00,132.51,132.52,132.43,132.46,112760.0,125.394,125.4034,125.3183,125.3466,112760.0
2019-06-14 12:05:00,132.46,132.57,132.46,132.54,72830.0,125.3466,125.4507,125.3466,125.4224,72830.0
2019-06-14 12:10:00,132.53,132.63,132.52,132.53,79738.0,125.4129,125.5075,125.4034,125.4129,79738.0
2019-06-14 12:15:00,132.52,132.66,132.49,132.57,72181.0,125.4034,125.5359,125.375,125.4507,72181.0
2019-06-14 12:20:00,132.57,132.66,132.53,132.64,64263.0,125.4507,125.5359,125.4129,125.517,64263.0
2019-06-14 12:25:00,132.63,132.7,132.6,132.6,52070.0,125.5075,125.5738,125.4791,125.4791,52070.0
2019-06-14 12:30:00,132.6,132.72,132.59,132.72,55969.0,125.4791,125.5927,125.4697,125.5927,55969.0
2019-06-14 12:35:00,132.71,132.74,132.67,132.72,59165.0,125.5832,125.6116,125.5454,125.5927,59165.0
2019-06-14 12:40:00,132.72,132.74,132.67,132.7,42666.0,125.5927,125.6116,125.5454,125.5738,42666.0
2019-06-14 12:45:00,132.7,132.72,132.67,132.7,40229.0,125.5738,125.5927,125.5454,125.5738,40229.0
2019-06-14 12:50:00,132.71,132.85,132.67,132.85,132765.0,125.5832,125.7157,125.5454,125.7157,132765.0
2019-06-14 12:55:00,132.84,132.85,132.78,132.78,53781.0,125.7062,125.7157,125.6495,125.6495,53781.0
2019-06-14 13:00:00,132.78,132.79,132.73,132.77,53851.0,125.6495,125.6589,125.6021,125.64,53851.0
2019-06-14 13:05:00,132.76,132.76,132.67,132.72,70981.0,125.6305,125.6305,125.5454,125.5927,70981.0
2019-06-14 13:10:00,132.71,132.8,132.7,132.79,80309.0,125.5832,125.6684,125.5738,125.6589,80309.0
2019-06-14 13:15:00,132.78,132.8,132.74,132.8,53603.0,125.6495,125.6684,125.6116,125.6684,53603.0
2019-06-14 13:20:00,132.8,132.88,132.77,132.88,104347.0,125.6684,125.7441,125.64,125.7441,104347.0
2019-06-14 13:25:00,132.88,132.9,132.79,132.8,71216.0,125.7441,125.763,125.6589,125.6684,71216.0
2019-06-14 13:30:00,132.8,132.81,132.73,132.75,79460.0,125.6684,125.6779,125.6021,125.6211,79460.0
2019-06-14 13:35:00,132.75,132.75,132.66,132.68,80591.0,125.6211,125.6211,125.5359,125.5548,80591.0
2019-06-14 13:40:00,132.68,132.69,132.61,132.66,79507.0,125.5548,125.5643,125.4886,125.5359,79507.0
2019-06-14 13:45:00,132.64,132.67,132.54,132.54,104577.0,125.517,125.5454,125.4224,125.4224,104577.0
2019-06-14 13:50:00,132.54,132.61,132.52,132.61,49074.0,125.4224,125.4886,125.4034,125.4886,49074.0
2019-06-14 13:55:00,132.62,132.63,132.53,132.53,50847.0,125.4981,125.5075,125.4129,125.4129,50847.0
2019-06-14 14:00:00,132.54,132.6,132.5,132.57,114429.0,125.4224,125.4791,125.3845,125.4507,114429.0
2019-06-14 14:05:00,132.57,132.69,132.53,132.69,51681.0,125.4507,125.5643,125.4129,125.5643,51681.0
2019-06-14 14:10:00,132.69,133.15,132.66,132.83,460308.0,125.5643,125.9996,125.5359,125.6968,460308.0
2019-06-14 14:15:00,132.84,133.01,132.83,132.93,199042.0,125.7062,125.8671,125.6968,125.7914,199042.0
2019-06-14 14:20:00,132.93,132.97,132.79,132.8,70517.0,125.7914,125.8293,125.6589,125.6684,70517.0
2019-06-14 14:25:00,132.81,132.89,132.77,132.89,96565.0,125.6779,125.7536,125.64,125.7536,96565.0
2019-06-14 14:30:00,132.88,132.92,132.83,132.89,85638.0,125.7441,125.7819,125.6968,125.7536,85638.0
2019-06-14 14:35:00,132.89,132.97,132.87,132.94,283032.0,125.7536,125.8293,125.7346,125.8009,283032.0
2019-06-14 14:40:00,132.95,132.96,132.83,132.87,79627.0,125.8103,125.8198,125.6968,125.7346,79627.0
2019-06-14 14:45:00,132.88,132.89,132.83,132.84,96602.0,125.7441,125.7536,125.6968,125.7062,96602.0
2019-06-14 14:50:00,132.84,132.87,132.79,132.84,44971.0,125.7062,125.7346,125.6589,125.7062,44971.0
2019-06-14 14:55:00,132.84,132.94,132.83,132.93,59853.0,125.7062,125.8009,125.6968,125.7914,59853.0
2019-06-14 15:00:00,132.92,133.11,132.91,133.04,196654.0,125.7819,125.9617,125.7725,125.8955,196654.0
2019-06-14 15:05:00,133.05,133.08,132.98,133.02,92232.0,125.905,125.9334,125.8387,125.8766,92232.0
2019-06-14 15:10:00,133.02,133.12,133.0,133.1,124778.0,125.8766,125.9712,125.8576,125.9523,124778.0
2019-06-14 15:15:00,133.1,133.27,133.1,133.18,270040.0,125.9523,126.1131,125.9523,126.028,270040.0
2019-06-14 15:20:00,133.18,133.23,133.07,133.17,191819.0,126.028,126.0753,125.9239,126.0185,191819.0
2019-06-14 15:25:00,133.17,133.2,133.1,133.14,71955.0,126.0185,126.0469,125.9523,125.9901,71955.0
2019-06-14 15:30:00,133.14,133.18,133.0,133.1,174129.0,125.9901,126.028,125.8576,125.9523,174129.0
2019-06-14 15:35:00,133.09,133.16,133.01,133.01,143627.0,125.9428,126.0091,125.8671,125.8671,143627.0
2019-06-14 15:40:00,133.01,133.01,132.81,132.85,222908.0,125.8671,125.8671,125.6779,125.7157,222908.0
2019-06-14 15:45:00,132.86,132.89,132.73,132.73,230328.0,125.7252,125.7536,125.6021,125.6021,230328.0
2019-06-14 15:50:00,132.73,132.91,132.68,132.71,490212.0,125.6021,125.7725,125.5548,125.5832,490212.0
2019-06-14 15:55:00,132.71,132.71,132.42,132.47,843629.0,125.5832,125.5832,125.3088,125.3561,843629.0
2019-06-17 09:30:00,132.6,132.93,132.53,132.8,435759.0,125.4791,125.7914,125.4129,125.6684,435759.0
2019-06-17 09:35:00,132.81,133.09,132.68,133.04,279538.0,125.6779,125.9428,125.5548,125.8955,279538.0
2019-06-17 09:40:00,133.05,133.47,133.05,133.4,301386.0,125.905,126.3024,125.905,126.2362,301386.0
2019-06-17 09:45:00,133.41,133.72,133.41,133.68,229759.0,126.2456,126.539,126.2456,126.5011,229759.0
2019-06-17 09:50:00,133.69,133.71,133.53,133.66,213514.0,126.5106,126.5295,126.3592,126.4822,213514.0
2019-06-17 09:55:00,133.65,133.73,133.47,133.5,219230.0,126.4727,126.5484,126.3024,126.3308,219230.0
2019-06-17 10:00:00,133.5,133.62,133.24,133.37,335803.0,126.3308,126.4444,126.0848,126.2078,335803.0
2019-06-17 10:05:00,133.36,133.43,133.24,133.24,132967.0,126.1983,126.2646,126.0848,126.0848,132967.0
2019-06-17 10:10:00,133.25,133.35,133.11,133.16,156578.0,126.0942,126.1889,125.9617,126.0091,156578.0
2019-06-17 10:15:00,133.18,133.24,132.98,133.02,140996.0,126.028,126.0848,125.8387,125.8766,140996.0
2019-06-17 10:20:00,133.01,133.05,132.87,132.97,160796.0,125.8671,125.905,125.7346,125.8293,160796.0
2019-06-17 10:25:00,132.98,133.24,132.93,133.12,213186.0,125.8387,126.0848,125.7914,125.9712,213186.0
2019-06-17 10:30:00,133.12,133.26,133.12,133.25,120207.0,125.9712,126.1037,125.9712,126.0942,120207.0
2019-06-17 10:35:00,133.25,133.33,133.17,133.2,155397.0,126.0942,126.1699,126.0185,126.0469,155397.0
2019-06-17 10:40:00,133.19,133.25,133.07,133.07,139331.0,126.0374,126.0942,125.9239,125.9239,139331.0
2019-06-17 10:45:00,133.06,133.07,132.83,132.86,119439.0,125.9144,125.9239,125.6968,125.7252,119439.0
2019-06-17 10:50:00,132.85,133.02,132.84,132.94,97501.0,125.7157,125.8766,125.7062,125.8009,97501.0
2019-06-17 10:55:00,132.94,133.08,132.9,133.04,116145.0,125.8009,125.9334,125.763,125.8955,116145.0
2019-06-17 11:00:00,133.04,133.15,132.97,133.03,124725.0,125.8955,125.9996,125.8293,125.886,124725.0
2019-06-17 11:05:00,133.02,133.05,132.89,133.05,81699.0,125.8766,125.905,125.7536,125.905,81699.0
2019-06-17 11:10:00,133.05,133.19,133.03,133.15,89932.0,125.905,126.0374,125.886,125.9996,89932.0
2019-06-17 11:15:00,133.15,133.18,133.07,133.12,90569.0,125.9996,126.028,125.9239,125.9712,90569.0
2019-06-17 11:20:00,133.12,133.14,132.89,132.91,120885.0,125.9712,125.9901,125.7536,125.7725,120885.0
2019-06-17 11:25:00,132.91,132.96,132.82,132.9,75398.0,125.7725,125.8198,125.6873,125.763,75398.0
2019-06-17 11:30:00,132.91,132.97,132.86,132.92,81277.0,125.7725,125.8293,125.7252,125.7819,81277.0
2019-06-17 11:35:00,132.93,132.98,132.88,132.94,61619.0,125.7914,125.8387,125.7441,125.8009,61619.0
2019-06-17 11:40:00,132.94,132.96,132.85,132.94,50604.0,125.8009,125.8198,125.7157,125.8009,50604.0
2019-06-17 11:45:00,132.94,132.98,132.89,132.91,145000.0,125.8009,125.8387,125.7536,125.7725,145000.0
2019-06-17 11:50:00,132.9,132.93,132.78,132.81,81418.0,125.763,125.7914,125.6495,125.6779,81418.0
2019-06-17 11:55:00,132.81,132.81,132.72,132.76,118755.0,125.6779,125.6779,125.5927,125.6305,118755.0
2019-06-17 12:00:00,132.75,132.76,132.65,132.72,121121.0,125.6211,125.6305,125.5264,125.5927,121121.0
2019-06-17 12:05:00,132.72,132.87,132.71,132.83,49411.0,125.5927,125.7346,125.5832,125.6968,49411.0
2019-06-17 12:10:00,132.83,132.86,132.8,132.81,79514.0,125.6968,125.7252,125.6684,125.6779,79514.0
2019-06-17 12:15:00,132.82,132.92,132.79,132.86,74994.0,125.6873,125.7819,125.6589,125.7252,74994.0
2019-06-17 12:20:00,132.87,132.87,132.82,132.84,50064.0,125.7346,125.7346,125.6873,125.7062,50064.0
2019-06-17 12:25:00,132.83,132.84,132.77,132.81,38159.0,125.6968,125.7062,125.64,125.6779,38159.0
2019-06-17 12:30:00,132.81,132.87,132.72,132.83,71987.0,125.6779,125.7346,125.5927,125.6968,71987.0
2019-06-17 12:35:00,132.85,132.94,132.82,132.89,78661.0,125.7157,125.8009,125.6873,125.7536,78661.0
2019-06-17 12:40:00,132.89,132.94,132.85,132.94,65030.0,125.7536,125.8009,125.7157,125.8009,65030.0
2019-06-17 12:45:00,132.94,133.03,132.93,133.01,102556.0,125.8009,125.886,125.7914,125.8671,102556.0
2019-06-17 12:50:00,133.01,133.1,133.01,133.06,102709.0,125.8671,125.9523,125.8671,125.9144,102709.0
2019-06-17 12:55:00,133.06,133.09,133.01,133.08,73890.0,125.9144,125.9428,125.8671,125.9334,73890.0
2019-06-17 13:00:00,133.08,133.17,133.06,133.12,89747.0,125.9334,126.0185,125.9144,125.9712,89747.0
2019-06-17 13:05:00,133.12,133.12,133.03,133.03,53388.0,125.9712,125.9712,125.886,125.886,53388.0
2019-06-17 13:10:00,133.03,133.15,133.03,133.13,64506.0,125.886,125.9996,125.886,125.9807,64506.0
2019-06-17 13:15:00,133.13,133.23,133.12,133.2,111579.0,125.9807,126.0753,125.9712,126.0469,111579.0
2019-06-17 13:20:00,133.2,133.21,133.09,133.14,96151.0,126.0469,126.0564,125.9428,125.9901,96151.0
2019-06-17 13:25:00,133.14,133.15,133.08,133.12,43022.0,125.9901,125.9996,125.9334,125.9712,43022.0
2019-06-17 13:30:00,133.11,133.21,133.09,133.19,57545.0,125.9617,126.0564,125.9428,126.0374,57545.0
2019-06-17 13:35:00,133.2,133.24,133.16,133.23,61915.0,126.0469,126.0848,126.0091,126.0753,61915.0
2019-06-17 13:40:00,133.22,133.3,133.19,133.19,121540.0,126.0658,126.1415,126.0374,126.0374,121540.0
2019-06-17 13:45:00,133.2,133.26,133.17,133.24,53673.0,126.0469,126.1037,126.0185,126.0848,53673.0
2019-06-17 13:50:00,133.24,133.25,133.18,133.25,35752.0,126.0848,126.0942,126.028,126.0942,35752.0
2019-06-17 13:55:00,133.26,133.31,133.23,133.25,51252.0,126.1037,126.151,126.0753,126.0942,51252.0
2019-06-17 14:00:00,133.24,133.32,133.22,133.3,40010.0,126.0848,126.1605,126.0658,126.1415,40010.0
2019-06-17 14:05:00,133.29,133.29,133.14,133.19,78819.0,126.1321,126.1321,125.9901,126.0374,78819.0
2019-06-17 14:10:00,133.19,133.25,133.17,133.22,53092.0,126.0374,126.0942,126.0185,126.0658,53092.0
2019-06-17 14:15:00,133.22,133.27,133.21,133.23,66823.0,126.0658,126.1131,126.0564,126.0753,66823.0
2019-06-17 14:20:00,133.23,133.27,133.2,133.24,61113.0,126.0753,126.1131,126.0469,126.0848,61113.0
2019-06-17 14:25:00,133.23,133.26,133.04,133.06,125092.0,126.0753,126.1037,125.8955,125.9144,125092.0
2019-06-17 14:30:00,133.06,133.13,133.05,133.06,74186.0,125.9144,125.9807,125.905,125.9144,74186.0
2019-06-17 14:35:00,133.07,133.1,133.05,133.07,65794.0,125.9239,125.9523,125.905,125.9239,65794.0
2019-06-17 14:40:00,133.07,133.09,133.04,133.05,47063.0,125.9239,125.9428,125.8955,125.905,47063.0
2019-06-17 14:45:00,133.04,133.05,133.0,133.04,67997.0,125.8955,125.905,125.8576,125.8955,67997.0
2019-06-17 14:50:00,133.03,133.04,132.95,132.98,109409.0,125.886,125.8955,125.8103,125.8387,109409.0
2019-06-17 14:55:00,132.97,132.99,132.92,132.94,64621.0,125.8293,125.8482,125.7819,125.8009,64621.0
2019-06-17 15:00:00,132.93,132.94,132.79,132.88,133134.0,125.7914,125.8009,125.6589,125.7441,133134.0
2019-06-17 15:05:00,132.88,132.98,132.87,132.96,74202.0,125.7441,125.8387,125.7346,125.8198,74202.0
2019-06-17 15:10:00,132.96,133.0,132.94,132.99,66996.0,125.8198,125.8576,125.8009,125.8482,66996.0
2019-06-17 15:15:00,132.99,133.03,132.89,132.91,72466.0,125.8482,125.886,125.7536,125.7725,72466.0
2019-06-17 15:20:00,132.92,132.94,132.85,132.93,91314.0,125.7819,125.8009,125.7157,125.7914,91314.0
2019-06-17 15:25:00,132.92,133.02,132.92,132.99,67664.0,125.7819,125.8766,125.7819,125.8482,67664.0
2019-06-17 15:30:00,132.98,132.99,132.83,132.97,142975.0,125.8387,125.8482,125.6968,125.8293,142975.0
2019-06-17 15:35:00,132.97,133.0,132.76,132.8,159008.0,125.8293,125.8576,125.6305,125.6684,159008.0
2019-06-17 15:40:00,132.79,132.94,132.79,132.89,114544.0,125.6589,125.8009,125.6589,125.7536,114544.0
2019-06-17 15:45:00,132.89,132.96,132.84,132.85,105216.0,125.7536,125.8198,125.7062,125.7157,105216.0
2019-06-17 15:50:00,132.86,132.86,132.68,132.74,337345.0,125.7252,125.7252,125.5548,125.6116,337345.0
2019-06-17 15:55:00,132.74,132.91,132.58,132.89,1153482.0,125.6116,125.7725,125.4602,125.7536,1153482.0
2019-06-18 09:30:00,134.11,134.19,133.57,133.86,907567.0,126.908,126.9837,126.397,126.6715,907567.0
2019-06-18 09:35:00,133.86,134.48,133.86,134.47,523335.0,126.6715,127.2582,126.6715,127.2487,523335.0
2019-06-18 09:40:00,134.46,135.0,134.3,134.69,885668.0,127.2392,127.7502,127.0878,127.4569,885668.0
2019-06-18 09:45:00,134.7,134.93,134.58,134.63,479114.0,127.4664,127.684,127.3528,127.4001,479114.0
2019-06-18 09:50:00,134.63,134.87,134.51,134.84,442829.0,127.4001,127.6272,127.2866,127.5988,442829.0
2019-06-18 09:55:00,134.84,134.86,134.62,134.72,321929.0,127.5988,127.6178,127.3907,127.4853,321929.0
2019-06-18 10:00:00,134.72,135.05,134.69,134.91,632817.0,127.4853,127.7976,127.4569,127.6651,632817.0
2019-06-18 10:05:00,134.91,135.08,134.74,134.93,415642.0,127.6651,127.8259,127.5042,127.684,415642.0
2019-06-18 10:10:00,134.94,135.15,134.8,134.89,365542.0,127.6935,127.8922,127.561,127.6462,365542.0
2019-06-18 10:15:00,134.89,134.96,134.73,134.77,225565.0,127.6462,127.7124,127.4947,127.5326,225565.0
2019-06-18 10:20:00,134.78,134.83,134.53,134.58,262532.0,127.5421,127.5894,127.3055,127.3528,262532.0
2019-06-18 10:25:00,134.59,134.81,134.58,134.63,225008.0,127.3623,127.5704,127.3528,127.4001,225008.0
2019-06-18 10:30:00,134.62,134.8,134.58,134.74,208314.0,127.3907,127.561,127.3528,127.5042,208314.0
2019-06-18 10:35:00,134.75,134.9,134.6,134.81,232455.0,127.5137,127.6556,127.3717,127.5704,232455.0
2019-06-18 10:40:00,134.82,135.01,134.81,134.92,287238.0,127.5799,127.7597,127.5704,127.6745,287238.0
2019-06-18 10:45:00,134.93,135.01,134.93,134.99,183598.0,127.684,127.7597,127.684,127.7408,183598.0
2019-06-18 10:50:00,135.0,135.16,134.86,135.14,223367.0,127.7502,127.9017,127.6178,127.8827,223367.0
2019-06-18 10:55:00,135.13,135.17,135.04,135.05,317544.0,127.8733,127.9111,127.7881,127.7976,317544.0
2019-06-18 11:00:00,135.04,135.15,135.03,135.1,233837.0,127.7881,127.8922,127.7786,127.8449,233837.0
2019-06-18 11:05:00,135.11,135.11,135.01,135.06,198834.0,127.8543,127.8543,127.7597,127.807,198834.0
2019-06-18 11:10:00,135.05,135.08,134.8,134.84,313338.0,127.7976,127.8259,127.561,127.5988,313338.0
2019-06-18 11:15:00,134.85,134.94,134.8,134.84,170402.0,127.6083,127.6935,127.561,127.5988,170402.0
2019-06-18 11:20:00,134.84,134.98,134.44,134.46,467302.0,127.5988,127.7313,127.2203,127.2392,467302.0
2019-06-18 11:25:00,134.46,134.68,134.45,134.6,250006.0,127.2392,127.4474,127.2298,127.3717,250006.0
2019-06-18 11:30:00,134.61,134.81,134.59,134.7,160973.0,127.3812,127.5704,127.3623,127.4664,160973.0
2019-06-18 11:35:00,134.69,134.9,134.6,134.85,164789.0,127.4569,127.6556,127.3717,127.6083,164789.0
2019-06-18 11:40:00,134.85,134.89,134.72,134.8,163047.0,127.6083,127.6462,127.4853,127.561,163047.0
2019-06-18 11:45:00,134.8,134.93,134.66,134.78,203870.0,127.561,127.684,127.4285,127.5421,203870.0
2019-06-18 11:50:00,134.77,134.81,134.61,134.64,142855.0,127.5326,127.5704,127.3812,127.4096,142855.0
2019-06-18 11:55:00,134.63,134.71,134.59,134.63,160287.0,127.4001,127.4758,127.3623,127.4001,160287.0
2019-06-18 12:00:00,134.63,134.8,134.62,134.66,168843.0,127.4001,127.561,127.3907,127.4285,168843.0
2019-06-18 12:05:00,134.66,134.74,134.64,134.67,120615.0,127.4285,127.5042,127.4096,127.438,120615.0
2019-06-18 12:10:00,134.67,134.75,134.6,134.61,134055.0,127.438,127.5137,127.3717,127.3812,134055.0
2019-06-18 12:15:00,134.61,134.61,134.34,134.43,229897.0,127.3812,127.3812,127.1257,127.2109,229897.0
2019-06-18 12:20:00,134.43,134.49,134.33,134.38,218400.0,127.2109,127.2676,127.1162,127.1635,218400.0
2019-06-18 12:25:00,134.38,134.4,134.18,134.24,169706.0,127.1635,127.1825,126.9743,127.0311,169706.0
2019-06-18 12:30:00,134.23,134.38,134.21,134.34,128225.0,127.0216,127.1635,127.0027,127.1257,128225.0
2019-06-18 12:35:00,134.35,134.44,134.26,134.43,151960.0,127.1352,127.2203,127.05,127.2109,151960.0
2019-06-18 12:40:00,134.44,134.54,134.43,134.49,95455.0,127.2203,127.3149,127.2109,127.2676,95455.0
2019-06-18 12:45:00,134.49,134.61,134.4,134.57,231349.0,127.2676,127.3812,127.1825,127.3433,231349.0
2019-06-18 12:50:00,134.58,134.65,134.51,134.62,110460.0,127.3528,127.419,127.2866,127.3907,110460.0
2019-06-18 12:55:00,134.62,134.66,134.53,134.56,70775.0,127.3907,127.4285,127.3055,127.3339,70775.0
2019-06-18 13:00:00,134.55,134.56,134.43,134.43,169971.0,127.3244,127.3339,127.2109,127.2109,169971.0
2019-06-18 13:05:00,134.42,134.56,134.29,134.55,157860.0,127.2014,127.3339,127.0784,127.3244,157860.0
2019-06-18 13:10:00,134.54,134.64,134.52,134.54,136280.0,127.3149,127.4096,127.296,127.3149,136280.0
2019-06-18 13:15:00,134.55,134.59,134.46,134.55,108066.0,127.3244,127.3623,127.2392,127.3244,108066.0
2019-06-18 13:20:00,134.55,134.57,134.45,134.5,86164.0,127.3244,127.3433,127.2298,127.2771,86164.0
2019-06-18 13:25:00,134.5,134.59,134.49,134.5,107815.0,127.2771,127.3623,127.2676,127.2771,107815.0
2019-06-18 13:30:00,134.5,134.68,134.48,134.61,109156.0,127.2771,127.4474,127.2582,127.3812,109156.0
2019-06-18 13:35:00,134.61,134.72,134.61,134.65,106413.0,127.3812,127.4853,127.3812,127.419,106413.0
2019-06-18 13:40:00,134.65,134.67,134.54,134.66,110534.0,127.419,127.438,127.3149,127.4285,110534.0
2019-06-18 13:45:00,134.66,134.73,134.59,134.65,106197.0,127.4285,127.4947,127.3623,127.419,106197.0
2019-06-18 13:50:00,134.66,134.7,134.63,134.7,110122.0,127.4285,127.4664,127.4001,127.4664,110122.0
2019-06-18 13:55:00,134.7,134.7,134.62,134.64,91317.0,127.4664,127.4664,127.3907,127.4096,91317.0
2019-06-18 14:00:00,134.64,134.82,134.64,134.78,139391.0,127.4096,127.5799,127.4096,127.5421,139391.0
2019-06-18 14:05:00,134.77,134.86,134.71,134.72,191435.0,127.5326,127.6178,127.4758,127.4853,191435.0
2019-06-18 14:10:00,134.72,134.83,134.66,134.8,192438.0,127.4853,127.5894,127.4285,127.561,192438.0
2019-06-18 14:15:00,134.81,134.92,134.8,134.87,148450.0,127.5704,127.6745,127.561,127.6272,148450.0
2019-06-18 14:20:00,134.88,134.97,134.83,134.97,115694.0,127.6367,127.7219,127.5894,127.7219,115694.0
2019-06-18 14:25:00,134.96,135.05,134.93,135.03,215628.0,127.7124,127.7976,127.684,127.7786,215628.0
2019-06-18 14:30:00,135.03,135.13,135.01,135.11,204584.0,127.7786,127.8733,127.7597,127.8543,204584.0
2019-06-18 14:35:00,135.11,135.15,135.01,135.11,163090.0,127.8543,127.8922,127.7597,127.8543,163090.0
2019-06-18 14:40:00,135.12,135.12,135.05,135.11,208587.0,127.8638,127.8638,127.7976,127.8543,208587.0
2019-06-18 14:45:00,135.11,135.12,135.02,135.04,163849.0,127.8543,127.8638,127.7692,127.7881,163849.0
2019-06-18 14:50:00,135.03,135.06,134.94,134.99,144718.0,127.7786,127.807,127.6935,127.7408,144718.0
2019-06-18 14:55:00,134.99,135.05,134.96,135.0,128928.0,127.7408,127.7976,127.7124,127.7502,128928.0
2019-06-18 15:00:00,135.0,135.12,134.92,135.06,148451.0,127.7502,127.8638,127.6745,127.807,148451.0
2019-06-18 15:05:00,135.06,135.09,134.99,135.02,134760.0,127.807,127.8354,127.7408,127.7692,134760.0
2019-06-18 15:10:00,135.02,135.09,134.94,134.96,200985.0,127.7692,127.8354,127.6935,127.7124,200985.0
2019-06-18 15:15:00,134.96,135.04,134.84,135.01,221420.0,127.7124,127.7881,127.5988,127.7597,221420.0
2019-06-18 15:20:00,135.01,135.09,134.99,135.06,136130.0,127.7597,127.8354,127.7408,127.807,136130.0
2019-06-18 15:25:00,135.06,135.12,135.0,135.1,167664.0,127.807,127.8638,127.7502,127.8449,167664.0
2019-06-18 15:30:00,135.1,135.14,134.99,135.08,313477.0,127.8449,127.8827,127.7408,127.8259,313477.0
2019-06-18 15:35:00,135.08,135.2,135.07,135.1,265840.0,127.8259,127.9395,127.8165,127.8449,265840.0
2019-06-18 15:40:00,135.1,135.15,135.01,135.1,285688.0,127.8449,127.8922,127.7597,127.8449,285688.0
2019-06-18 15:45:00,135.09,135.17,135.03,135.13,329845.0,127.8354,127.9111,127.7786,127.8733,329845.0
2019-06-18 15:50:00,135.12,135.24,134.94,135.07,624023.0,127.8638,127.9774,127.6935,127.8165,624023.0
2019-06-18 15:55:00,135.08,135.24,134.9,135.18,1318343.0,127.8259,127.9774,127.6556,127.9206,1318343.0
2019-06-19 09:30:00,135.1,135.32,134.96,135.06,953652.0,127.8449,128.0531,127.7124,127.807,953652.0
2019-06-19 09:35:00,135.05,135.1,134.23,134.36,435889.0,127.7976,127.8449,127.0216,127.1446,435889.0
2019-06-19 09:40:00,134.36,134.49,134.21,134.4,370314.0,127.1446,127.2676,127.0027,127.1825,370314.0
2019-06-19 09:45:00,134.4,134.53,134.31,134.39,230230.0,127.1825,127.3055,127.0973,127.173,230230.0
2019-06-19 09:50:00,134.4,134.46,134.34,134.35,217059.0,127.1825,127.2392,127.1257,127.1352,217059.0
2019-06-19 09:55:00,134.36,134.53,134.36,134.52,250036.0,127.1446,127.3055,127.1446,127.296,250036.0
2019-06-19 10:00:00,134.51,134.56,134.3,134.43,244618.0,127.2866,127.3339,127.0878,127.2109,244618.0
2019-06-19 10:05:00,134.43,134.56,134.29,134.32,176207.0,127.2109,127.3339,127.0784,127.1068,176207.0
2019-06-19 10:10:00,134.33,134.48,134.31,134.38,199574.0,127.1162,127.2582,127.0973,127.1635,199574.0
2019-06-19 10:15:00,134.38,134.39,134.08,134.23,218294.0,127.1635,127.173,126.8797,127.0216,218294.0
2019-06-19 10:20:00,134.24,134.4,134.23,134.37,228239.0,127.0311,127.1825,127.0216,127.1541,228239.0
2019-06-19 10:25:00,134.37,134.45,134.31,134.33,139725.0,127.1541,127.2298,127.0973,127.1162,139725.0
2019-06-19 10:30:00,134.33,134.37,134.22,134.3,145255.0,127.1162,127.1541,127.0121,127.0878,145255.0
2019-06-19 10:35:00,134.3,134.41,134.27,134.34,163477.0,127.0878,127.1919,127.0594,127.1257,163477.0
2019-06-19 10:40:00,134.34,134.39,134.24,134.39,134337.0,127.1257,127.173,127.0311,127.173,134337.0
2019-06-19 10:45:00,134.38,134.5,134.38,134.44,163376.0,127.1635,127.2771,127.1635,127.2203,163376.0
2019-06-19 10:50:00,134.45,134.54,134.31,134.38,116372.0,127.2298,127.3149,127.0973,127.1635,116372.0
2019-06-19 10:55:00,134.38,134.47,134.34,134.42,118746.0,127.1635,127.2487,127.1257,127.2014,118746.0
2019-06-19 11:00:00,134.43,134.47,134.4,134.44,122291.0,127.2109,127.2487,127.1825,127.2203,122291.0
2019-06-19 11:05:00,134.44,134.5,134.38,134.41,129086.0,127.2203,127.2771,127.1635,127.1919,129086.0
2019-06-19 11:10:00,134.4,134.52,134.39,134.46,147500.0,127.1825,127.296,127.173,127.2392,147500.0
2019-06-19 11:15:00,134.46,134.47,134.3,134.34,85146.0,127.2392,127.2487,127.0878,127.1257,85146.0
2019-06-19 11:20:00,134.33,134.46,134.33,134.45,95305.0,127.1162,127.2392,127.1162,127.2298,95305.0
2019-06-19 11:25:00,134.44,134.53,134.37,134.5,90703.0,127.2203,127.3055,127.1541,127.2771,90703.0
2019-06-19 11:30:00,134.49,134.52,134.4,134.44,153976.0,127.2676,127.296,127.1825,127.2203,153976.0
2019-06-19 11:35:00,134.43,134.45,134.32,134.36,105004.0,127.2109,127.2298,127.1068,127.1446,105004.0
2019-06-19 11:40:00,134.36,134.53,134.35,134.5,126428.0,127.1446,127.3055,127.1352,127.2771,126428.0
2019-06-19 11:45:00,134.51,134.59,134.47,134.53,106321.0,127.2866,127.3623,127.2487,127.3055,106321.0
2019-06-19 11:50:00,134.53,134.62,134.51,134.59,131566.0,127.3055,127.3907,127.2866,127.3623,131566.0
2019-06-19 11:55:00,134.59,134.64,134.53,134.59,57600.0,127.3623,127.4096,127.3055,127.3623,57600.0
2019-06-19 12:00:00,134.61,134.65,134.53,134.54,53168.0,127.3812,127.419,127.3055,127.3149,53168.0
2019-06-19 12:05:00,134.53,134.54,134.36,134.4,68802.0,127.3055,127.3149,127.1446,127.1825,68802.0
2019-06-19 12:10:00,134.4,134.54,134.39,134.53,45371.0,127.1825,127.3149,127.173,127.3055,45371.0
2019-06-19 12:15:00,134.52,134.56,134.46,134.56,78774.0,127.296,127.3339,127.2392,127.3339,78774.0
2019-06-19 12:20:00,134.55,134.56,134.46,134.49,72227.0,127.3244,127.3339,127.2392,127.2676,72227.0
2019-06-19 12:25:00,134.48,134.54,134.47,134.49,64822.0,127.2582,127.3149,127.2487,127.2676,64822.0
2019-06-19 12:30:00,134.49,134.51,134.44,134.46,76111.0,127.2676,127.2866,127.2203,127.2392,76111.0
2019-06-19 12:35:00,134.46,134.47,134.39,134.42,107192.0,127.2392,127.2487,127.173,127.2014,107192.0
2019-06-19 12:40:00,134.41,134.43,134.33,134.33,86685.0,127.1919,127.2109,127.1162,127.1162,86685.0
2019-06-19 12:45:00,134.33,134.36,134.3,134.31,84493.0,127.1162,127.1446,127.0878,127.0973,84493.0
2019-06-19 12:50:00,134.31,134.33,134.25,134.27,75454.0,127.0973,127.1162,127.0405,127.0594,75454.0
2019-06-19 12:55:00,134.28,134.37,134.26,134.35,60255.0,127.0689,127.1541,127.05,127.1352,60255.0
2019-06-19 13:00:00,134.35,134.36,134.24,134.24,102624.0,127.1352,127.1446,127.0311,127.0311,102624.0
2019-06-19 13:05:00,134.24,134.28,134.16,134.19,93474.0,127.0311,127.0689,126.9554,126.9837,93474.0
2019-06-19 13:10:00,134.19,134.22,134.11,134.12,96675.0,126.9837,127.0121,126.908,126.9175,96675.0
2019-06-19 13:15:00,134.12,134.13,133.94,133.99,206926.0,126.9175,126.927,126.7472,126.7945,206926.0
2019-06-19 13:20:00,133.98,134.05,133.88,134.03,147468.0,126.785,126.8513,126.6904,126.8323,147468.0
2019-06-19 13:25:00,134.04,134.11,133.97,134.08,94864.0,126.8418,126.908,126.7756,126.8797,94864.0
2019-06-19 13:30:00,134.08,134.16,134.07,134.13,64583.0,126.8797,126.9554,126.8702,126.927,64583.0
2019-06-19 13:35:00,134.13,134.24,134.13,134.21,99599.0,126.927,127.0311,126.927,127.0027,99599.0
2019-06-19 13:40:00,134.2,134.24,134.14,134.15,118575.0,126.9932,127.0311,126.9364,126.9459,118575.0
2019-06-19 13:45:00,134.15,134.17,134.07,134.13,77222.0,126.9459,126.9648,126.8702,126.927,77222.0
2019-06-19 13:50:00,134.13,134.34,134.12,134.25,122811.0,126.927,127.1257,126.9175,127.0405,122811.0
2019-06-19 13:55:00,134.24,134.27,134.08,134.18,139935.0,127.0311,127.0594,126.8797,126.9743,139935.0
2019-06-19 14:00:00,134.16,134.96,133.81,134.94,785014.0,126.9554,127.7124,126.6242,127.6935,785014.0
2019-06-19 14:05:00,134.94,135.17,134.64,134.87,581005.0,127.6935,127.9111,127.4096,127.6272,581005.0
2019-06-19 14:10:00,134.87,134.99,134.73,134.79,268313.0,127.6272,127.7408,127.4947,127.5515,268313.0
2019-06-19 14:15:00,134.79,134.95,134.73,134.91,155161.0,127.5515,127.7029,127.4947,127.6651,155161.0
2019-06-19 14:20:00,134.9,134.94,134.69,134.72,159642.0,127.6556,127.6935,127.4569,127.4853,159642.0
2019-06-19 14:25:00,134.73,134.79,134.62,134.78,180999.0,127.4947,127.5515,127.3907,127.5421,180999.0
2019-06-19 14:30:00,134.79,135.23,134.72,135.08,249514.0,127.5515,127.9679,127.4853,127.8259,249514.0
2019-06-19 14:35:00,135.09,135.19,134.79,134.81,190755.0,127.8354,127.93,127.5515,127.5704,190755.0
2019-06-19 14:40:00,134.82,134.99,134.63,134.93,270927.0,127.5799,127.7408,127.4001,127.684,270927.0
2019-06-19 14:45:00,134.93,135.03,134.69,134.71,143069.0,127.684,127.7786,127.4569,127.4758,143069.0
2019-06-19 14:50:00,134.72,135.0,134.67,134.99,129841.0,127.4853,127.7502,127.438,127.7408,129841.0
2019-06-19 14:55:00,134.99,135.06,134.89,135.02,101470.0,127.7408,127.807,127.6462,127.7692,101470.0
2019-06-19 15:00:00,135.02,135.32,134.98,135.31,223932.0,127.7692,128.0531,127.7313,128.0436,223932.0
2019-06-19 15:05:00,135.32,135.38,135.21,135.32,177376.0,128.0531,128.1098,127.949,128.0531,177376.0
2019-06-19 15:10:00,135.32,135.5,135.24,135.5,232682.0,128.0531,128.2234,127.9774,128.2234,232682.0
2019-06-19 15:15:00,135.5,135.56,135.36,135.54,274013.0,128.2234,128.2802,128.0909,128.2612,274013.0
2019-06-19 15:20:00,135.53,135.69,135.49,135.58,208933.0,128.2518,128.4032,128.2139,128.2991,208933.0
2019-06-19 15:25:00,135.58,135.63,135.52,135.53,161633.0,128.2991,128.3464,128.2423,128.2518,161633.0
2019-06-19 15:30:00,135.53,135.67,135.52,135.66,218757.0,128.2518,128.3843,128.2423,128.3748,218757.0
2019-06-19 15:35:00,135.66,135.66,135.26,135.28,283376.0,128.3748,128.3748,127.9963,128.0152,283376.0
2019-06-19 15:40:00,135.29,135.78,135.23,135.61,570141.0,128.0247,128.4884,127.9679,128.3275,570141.0
2019-06-19 15:45:00,135.61,135.93,135.6,135.78,318937.0,128.3275,128.6303,128.318,128.4884,318937.0
2019-06-19 15:50:00,135.78,135.89,135.7,135.74,456426.0,128.4884,128.5925,128.4127,128.4505,456426.0
2019-06-19 15:55:00,135.73,135.86,135.55,135.59,1089679.0,128.441,128.5641,128.2707,128.3086,1089679.0
2019-06-20 09:30:00,137.45,137.5,137.01,137.16,1228208.0,130.0687,130.116,129.6523,129.7942,1228208.0
2019-06-20 09:35:00,137.16,137.53,137.14,137.47,558846.0,129.7942,130.1444,129.7753,130.0876,558846.0
2019-06-20 09:40:00,137.47,137.66,137.35,137.49,422378.0,130.0876,130.2674,129.974,130.1065,422378.0
2019-06-20 09:45:00,137.49,137.56,137.3,137.53,403656.0,130.1065,130.1728,129.9267,130.1444,403656.0
2019-06-20 09:50:00,137.53,137.55,137.22,137.28,342882.0,130.1444,130.1633,129.851,129.9078,342882.0
2019-06-20 09:55:00,137.28,137.36,137.13,137.24,366595.0,129.9078,129.9835,129.7659,129.87,366595.0
2019-06-20 10:00:00,137.25,137.34,137.14,137.24,248588.0,129.8794,129.9646,129.7753,129.87,248588.0
2019-06-20 10:05:00,137.24,137.24,137.01,137.12,240533.0,129.87,129.87,129.6523,129.7564,240533.0
2019-06-20 10:10:00,137.12,137.4,137.03,137.22,301806.0,129.7564,130.0214,129.6712,129.851,301806.0
2019-06-20 10:15:00,137.21,137.28,136.99,136.99,378398.0,129.8416,129.9078,129.6334,129.6334,378398.0
2019-06-20 10:20:00,136.97,136.97,136.64,136.88,313836.0,129.6145,129.6145,129.3022,129.5293,313836.0
2019-06-20 10:25:00,136.89,136.99,136.62,136.65,235383.0,129.5387,129.6334,129.2832,129.3116,235383.0
2019-06-20 10:30:00,136.66,136.8,136.66,136.66,199247.0,129.3211,129.4536,129.3211,129.3211,199247.0
2019-06-20 10:35:00,136.67,136.74,136.55,136.66,187879.0,129.3306,129.3968,129.217,129.3211,187879.0
2019-06-20 10:40:00,136.66,136.73,136.55,136.69,391280.0,129.3211,129.3873,129.217,129.3495,391280.0
2019-06-20 10:45:00,136.69,136.86,136.66,136.72,339706.0,129.3495,129.5104,129.3211,129.3779,339706.0
2019-06-20 10:50:00,136.73,136.75,136.61,136.64,225913.0,129.3873,129.4063,129.2738,129.3022,225913.0
2019-06-20 10:55:00,136.64,136.68,136.28,136.36,386961.0,129.3022,129.34,128.9615,129.0372,386961.0
2019-06-20 11:00:00,136.36,136.78,136.33,136.58,322034.0,129.0372,129.4347,129.0088,129.2454,322034.0
2019-06-20 11:05:00,136.59,136.87,136.59,136.84,171818.0,129.2549,129.5198,129.2549,129.4914,171818.0
2019-06-20 11:10:00,136.84,136.86,136.71,136.78,139169.0,129.4914,129.5104,129.3684,129.4347,139169.0
2019-06-20 11:15:00,136.78,136.81,136.43,136.5,212057.0,129.4347,129.463,129.1035,129.1697,212057.0
2019-06-20 11:20:00,136.51,136.67,136.5,136.67,181275.0,129.1792,129.3306,129.1697,129.3306,181275.0
2019-06-20 11:25:00,136.66,136.75,136.59,136.62,194610.0,129.3211,129.4063,129.2549,129.2832,194610.0
2019-06-20 11:30:00,136.62,136.66,136.49,136.55,209172.0,129.2832,129.3211,129.1602,129.217,209172.0
2019-06-20 11:35:00,136.54,136.68,136.49,136.67,133305.0,129.2075,129.34,129.1602,129.3306,133305.0
2019-06-20 11:40:00,136.67,136.77,136.5,136.75,236842.0,129.3306,129.4252,129.1697,129.4063,236842.0
2019-06-20 11:45:00,136.74,136.88,136.7,136.74,224344.0,129.3968,129.5293,129.359,129.3968,224344.0
2019-06-20 11:50:00,136.76,136.84,136.7,136.83,125882.0,129.4157,129.4914,129.359,129.482,125882.0
2019-06-20 11:55:00,136.83,136.83,136.67,136.69,103042.0,129.482,129.482,129.3306,129.3495,103042.0
2019-06-20 12:00:00,136.69,136.73,136.52,136.54,114244.0,129.3495,129.3873,129.1886,129.2075,114244.0
2019-06-20 12:05:00,136.53,136.57,136.34,136.35,166069.0,129.1981,129.2359,129.0183,129.0277,166069.0
2019-06-20 12:10:00,136.34,136.35,135.92,135.92,407486.0,129.0183,129.0277,128.6208,128.6208,407486.0
2019-06-20 12:15:00,135.92,136.0,135.72,135.87,283051.0,128.6208,128.6965,128.4316,128.5735,283051.0
2019-06-20 12:20:00,135.87,136.13,135.79,136.08,347137.0,128.5735,128.8196,128.4978,128.7722,347137.0
2019-06-20 12:25:00,136.07,136.21,135.94,136.15,308884.0,128.7628,128.8953,128.6398,128.8385,308884.0
2019-06-20 12:30:00,136.13,136.35,136.11,136.14,217561.0,128.8196,129.0277,128.8006,128.829,217561.0
2019-06-20 12:35:00,136.14,136.15,135.95,135.99,218826.0,128.829,128.8385,128.6492,128.6871,218826.0
2019-06-20 12:40:00,135.98,136.18,135.94,136.14,195263.0,128.6776,128.8669,128.6398,128.829,195263.0
2019-06-20 12:45:00,136.14,136.16,136.04,136.09,156819.0,128.829,128.848,128.7344,128.7817,156819.0
2019-06-20 12:50:00,136.1,136.15,135.92,135.93,152649.0,128.7912,128.8385,128.6208,128.6303,152649.0
2019-06-20 12:55:00,135.93,136.08,135.85,136.0,146571.0,128.6303,128.7722,128.5546,128.6965,146571.0
2019-06-20 13:00:00,136.01,136.05,135.84,135.84,162641.0,128.706,128.7439,128.5451,128.5451,162641.0
2019-06-20 13:05:00,135.84,135.95,135.79,135.94,137337.0,128.5451,128.6492,128.4978,128.6398,137337.0
2019-06-20 13:10:00,135.95,135.98,135.9,135.94,123052.0,128.6492,128.6776,128.6019,128.6398,123052.0
2019-06-20 13:15:00,135.96,136.0,135.89,135.97,134970.0,128.6587,128.6965,128.5925,128.6682,134970.0
2019-06-20 13:20:00,135.98,136.12,135.97,136.1,138847.0,128.6776,128.8101,128.6682,128.7912,138847.0
2019-06-20 13:25:00,136.11,136.3,136.1,136.28,126194.0,128.8006,128.9804,128.7912,128.9615,126194.0
2019-06-20 13:30:00,136.28,136.32,136.14,136.14,121320.0,128.9615,128.9994,128.829,128.829,121320.0
2019-06-20 13:35:00,136.13,136.14,136.05,136.1,83672.0,128.8196,128.829,128.7439,128.7912,83672.0
2019-06-20 13:40:00,136.1,136.19,136.08,136.12,216035.0,128.7912,128.8763,128.7722,128.8101,216035.0
2019-06-20 13:45:00,136.12,136.19,136.09,136.12,97642.0,128.8101,128.8763,128.7817,128.8101,97642.0
2019-06-20 13:50:00,136.13,136.16,136.0,136.03,130965.0,128.8196,128.848,128.6965,128.7249,130965.0
2019-06-20 13:55:00,136.03,136.09,135.99,136.01,158519.0,128.7249,128.7817,128.6871,128.706,158519.0
2019-06-20 14:00:00,136.01,136.16,135.94,136.12,150739.0,128.706,128.848,128.6398,128.8101,150739.0
2019-06-20 14:05:00,136.12,136.25,136.09,136.22,209332.0,128.8101,128.9331,128.7817,128.9047,209332.0
2019-06-20 14:10:00,136.22,136.25,136.15,136.17,137771.0,128.9047,128.9331,128.8385,128.8574,137771.0
2019-06-20 14:15:00,136.18,136.35,136.11,136.34,129584.0,128.8669,129.0277,128.8006,129.0183,129584.0
2019-06-20 14:20:00,136.32,136.34,136.18,136.2,146497.0,128.9994,129.0183,128.8669,128.8858,146497.0
2019-06-20 14:25:00,136.21,136.28,136.15,136.26,97527.0,128.8953,128.9615,128.8385,128.9426,97527.0
2019-06-20 14:30:00,136.26,136.32,136.23,136.27,124622.0,128.9426,128.9994,128.9142,128.952,124622.0
2019-06-20 14:35:00,136.27,136.3,136.23,136.27,95760.0,128.952,128.9804,128.9142,128.952,95760.0
2019-06-20 14:40:00,136.27,136.44,136.26,136.38,134590.0,128.952,129.1129,128.9426,129.0561,134590.0
2019-06-20 14:45:00,136.38,136.49,136.37,136.47,89964.0,129.0561,129.1602,129.0467,129.1413,89964.0
2019-06-20 14:50:00,136.47,136.57,136.43,136.54,195238.0,129.1413,129.2359,129.1035,129.2075,195238.0
2019-06-20 14:55:00,136.53,136.58,136.48,136.56,105555.0,129.1981,129.2454,129.1508,129.2265,105555.0
2019-06-20 15:00:00,136.57,136.57,136.4,136.5,154819.0,129.2359,129.2359,129.0751,129.1697,154819.0
2019-06-20 15:05:00,136.49,136.53,136.36,136.49,131405.0,129.1602,129.1981,129.0372,129.1602,131405.0
2019-06-20 15:10:00,136.49,136.68,136.48,136.67,108684.0,129.1602,129.34,129.1508,129.3306,108684.0
2019-06-20 15:15:00,136.67,136.81,136.61,136.79,195871.0,129.3306,129.463,129.2738,129.4441,195871.0
2019-06-20 15:20:00,136.8,136.88,136.74,136.78,241054.0,129.4536,129.5293,129.3968,129.4347,241054.0
2019-06-20 15:25:00,136.78,136.9,136.77,136.84,206403.0,129.4347,129.5482,129.4252,129.4914,206403.0
2019-06-20 15:30:00,136.84,136.9,136.75,136.78,202899.0,129.4914,129.5482,129.4063,129.4347,202899.0
2019-06-20 15:35:00,136.78,136.88,136.76,136.78,159319.0,129.4347,129.5293,129.4157,129.4347,159319.0
2019-06-20 15:40:00,136.78,137.01,136.77,136.98,371998.0,129.4347,129.6523,129.4252,129.6239,371998.0
2019-06-20 15:45:00,136.98,137.16,136.93,137.11,462788.0,129.6239,129.7942,129.5766,129.7469,462788.0
2019-06-20 15:50:00,137.11,137.23,137.06,137.15,620519.0,129.7469,129.8605,129.6996,129.7848,620519.0
2019-06-20 15:55:00,137.16,137.31,136.84,136.89,1756404.0,129.7942,129.9362,129.4914,129.5387,1756404.0
2019-06-21 09:30:00,136.53,136.85,136.46,136.59,7668897.0,129.1981,129.5009,129.1318,129.2549,7668897.0
2019-06-21 09:35:00,136.59,136.92,136.57,136.78,360488.0,129.2549,129.5671,129.2359,129.4347,360488.0
2019-06-21 09:40:00,136.77,136.94,136.76,136.76,288658.0,129.4252,129.5861,129.4157,129.4157,288658.0
2019-06-21 09:45:00,136.75,136.98,136.67,136.73,253970.0,129.4063,129.6239,129.3306,129.3873,253970.0
2019-06-21 09:50:00,136.74,136.87,136.61,136.84,275758.0,129.3968,129.5198,129.2738,129.4914,275758.0
2019-06-21 09:55:00,136.84,136.99,136.78,136.99,226611.0,129.4914,129.6334,129.4347,129.6334,226611.0
2019-06-21 10:00:00,137.0,137.23,136.91,137.19,510180.0,129.6428,129.8605,129.5577,129.8226,510180.0
2019-06-21 10:05:00,137.19,137.39,137.14,137.31,286040.0,129.8226,130.0119,129.7753,129.9362,286040.0
2019-06-21 10:10:00,137.31,137.31,137.09,137.19,178815.0,129.9362,129.9362,129.728,129.8226,178815.0
2019-06-21 10:15:00,137.2,137.23,137.0,137.07,221900.0,129.8321,129.8605,129.6428,129.7091,221900.0
2019-06-21 10:20:00,137.07,137.09,136.8,136.89,279552.0,129.7091,129.728,129.4536,129.5387,279552.0
2019-06-21 10:25:00,136.89,137.03,136.86,137.0,153927.0,129.5387,129.6712,129.5104,129.6428,153927.0
2019-06-21 10:30:00,137.01,137.15,137.0,137.13,240975.0,129.6523,129.7848,129.6428,129.7659,240975.0
2019-06-21 10:35:00,137.13,137.14,136.97,137.13,260628.0,129.7659,129.7753,129.6145,129.7659,260628.0
2019-06-21 10:40:00,137.13,137.3,137.07,137.24,389478.0,129.7659,129.9267,129.7091,129.87,389478.0
2019-06-21 10:45:00,137.25,137.46,137.19,137.34,351465.0,129.8794,130.0781,129.8226,129.9646,351465.0
2019-06-21 10:50:00,137.34,137.47,137.32,137.42,154730.0,129.9646,130.0876,129.9457,130.0403,154730.0
2019-06-21 10:55:00,137.42,137.42,137.17,137.18,239509.0,130.0403,130.0403,129.8037,129.8132,239509.0
2019-06-21 11:00:00,137.19,137.66,137.17,137.53,445224.0,129.8226,130.2674,129.8037,130.1444,445224.0
2019-06-21 11:05:00,137.53,137.73,137.5,137.63,441889.0,130.1444,130.3336,130.116,130.239,441889.0
2019-06-21 11:10:00,137.62,137.72,137.57,137.61,283059.0,130.2295,130.3242,130.1822,130.2201,283059.0
2019-06-21 11:15:00,137.61,137.63,137.45,137.47,161971.0,130.2201,130.239,130.0687,130.0876,161971.0
2019-06-21 11:20:00,137.48,137.54,137.38,137.4,191840.0,130.0971,130.1538,130.0024,130.0214,191840.0
2019-06-21 11:25:00,137.37,137.4,137.26,137.39,108526.0,129.993,130.0214,129.8889,130.0119,108526.0
2019-06-21 11:30:00,137.39,137.57,137.35,137.49,241325.0,130.0119,130.1822,129.974,130.1065,241325.0
2019-06-21 11:35:00,137.48,137.56,137.33,137.36,158233.0,130.0971,130.1728,129.9551,129.9835,158233.0
2019-06-21 11:40:00,137.35,137.43,137.21,137.23,159460.0,129.974,130.0497,129.8416,129.8605,159460.0
2019-06-21 11:45:00,137.24,137.36,137.2,137.3,118054.0,129.87,129.9835,129.8321,129.9267,118054.0
2019-06-21 11:50:00,137.3,137.35,137.16,137.19,92680.0,129.9267,129.974,129.7942,129.8226,92680.0
2019-06-21 11:55:00,137.19,137.25,137.12,137.25,171761.0,129.8226,129.8794,129.7564,129.8794,171761.0
2019-06-21 12:00:00,137.24,137.38,137.18,137.38,119403.0,129.87,130.0024,129.8132,130.0024,119403.0
2019-06-21 12:05:00,137.37,137.37,137.24,137.25,87918.0,129.993,129.993,129.87,129.8794,87918.0
2019-06-21 12:10:00,137.25,137.25,137.12,137.14,115607.0,129.8794,129.8794,129.7564,129.7753,115607.0
2019-06-21 12:15:00,137.14,137.24,137.05,137.05,123279.0,129.7753,129.87,129.6902,129.6902,123279.0
2019-06-21 12:20:00,137.06,137.11,136.95,137.01,216687.0,129.6996,129.7469,129.5955,129.6523,216687.0
2019-06-21 12:25:00,137.01,137.1,136.95,137.09,158035.0,129.6523,129.7375,129.5955,129.728,158035.0
2019-06-21 12:30:00,137.09,137.13,137.04,137.05,73674.0,129.728,129.7659,129.6807,129.6902,73674.0
2019-06-21 12:35:00,137.04,137.07,136.96,137.03,107246.0,129.6807,129.7091,129.605,129.6712,107246.0
2019-06-21 12:40:00,137.03,137.07,136.92,137.07,82587.0,129.6712,129.7091,129.5671,129.7091,82587.0
2019-06-21 12:45:00,137.06,137.22,137.06,137.19,113893.0,129.6996,129.851,129.6996,129.8226,113893.0
2019-06-21 12:50:00,137.2,137.22,137.13,137.19,88912.0,129.8321,129.851,129.7659,129.8226,88912.0
2019-06-21 12:55:00,137.19,137.2,137.12,137.19,68695.0,129.8226,129.8321,129.7564,129.8226,68695.0
2019-06-21 13:00:00,137.2,137.34,137.09,137.28,280429.0,129.8321,129.9646,129.728,129.9078,280429.0
2019-06-21 13:05:00,137.29,137.35,137.21,137.3,108168.0,129.9173,129.974,129.8416,129.9267,108168.0
2019-06-21 13:10:00,137.3,137.34,137.23,137.25,67093.0,129.9267,129.9646,129.8605,129.8794,67093.0
2019-06-21 13:15:00,137.25,137.31,137.21,137.26,96251.0,129.8794,129.9362,129.8416,129.8889,96251.0
2019-06-21 13:20:00,137.25,137.29,137.14,137.2,78524.0,129.8794,129.9173,129.7753,129.8321,78524.0
2019-06-21 13:25:00,137.21,137.22,137.1,137.13,99194.0,129.8416,129.851,129.7375,129.7659,99194.0
2019-06-21 13:30:00,137.12,137.21,137.11,137.17,81339.0,129.7564,129.8416,129.7469,129.8037,81339.0
2019-06-21 13:35:00,137.17,137.21,137.14,137.17,47729.0,129.8037,129.8416,129.7753,129.8037,47729.0
2019-06-21 13:40:00,137.17,137.18,137.0,137.04,142977.0,129.8037,129.8132,129.6428,129.6807,142977.0
2019-06-21 13:45:00,137.04,137.05,136.94,136.97,162809.0,129.6807,129.6902,129.5861,129.6145,162809.0
2019-06-21 13:50:00,136.97,136.98,136.93,136.97,135060.0,129.6145,129.6239,129.5766,129.6145,135060.0
2019-06-21 13:55:00,136.97,137.01,136.95,137.0,146696.0,129.6145,129.6523,129.5955,129.6428,146696.0
2019-06-21 14:00:00,137.0,137.16,136.99,137.06,193447.0,129.6428,129.7942,129.6334,129.6996,193447.0
2019-06-21 14:05:00,137.06,137.06,136.94,136.95,155144.0,129.6996,129.6996,129.5861,129.5955,155144.0
2019-06-21 14:10:00,136.94,136.94,136.75,136.77,129833.0,129.5861,129.5861,129.4063,129.4252,129833.0
2019-06-21 14:15:00,136.77,136.79,136.72,136.76,123988.0,129.4252,129.4441,129.3779,129.4157,123988.0
2019-06-21 14:20:00,136.77,136.85,136.73,136.78,130561.0,129.4252,129.5009,129.3873,129.4347,130561.0
2019-06-21 14:25:00,136.78,136.86,136.74,136.83,153424.0,129.4347,129.5104,129.3968,129.482,153424.0
2019-06-21 14:30:00,136.84,136.93,136.8,136.88,134561.0,129.4914,129.5766,129.4536,129.5293,134561.0
2019-06-21 14:35:00,136.88,137.01,136.85,136.98,152015.0,129.5293,129.6523,129.5009,129.6239,152015.0
2019-06-21 14:40:00,136.97,137.05,136.94,137.03,123394.0,129.6145,129.6902,129.5861,129.6712,123394.0
2019-06-21 14:45:00,137.03,137.1,136.99,137.09,123833.0,129.6712,129.7375,129.6334,129.728,123833.0
2019-06-21 14:50:00,137.09,137.13,137.06,137.09,86978.0,129.728,129.7659,129.6996,129.728,86978.0
2019-06-21 14:55:00,137.09,137.13,137.05,137.06,87814.0,129.728,129.7659,129.6902,129.6996,87814.0
2019-06-21 15:00:00,137.06,137.09,137.01,137.04,86426.0,129.6996,129.728,129.6523,129.6807,86426.0
2019-06-21 15:05:00,137.04,137.21,137.01,137.16,201859.0,129.6807,129.8416,129.6523,129.7942,201859.0
2019-06-21 15:10:00,137.17,137.21,137.14,137.2,132022.0,129.8037,129.8416,129.7753,129.8321,132022.0
2019-06-21 15:15:00,137.21,137.35,137.18,137.25,205285.0,129.8416,129.974,129.8132,129.8794,205285.0
2019-06-21 15:20:00,137.25,137.26,137.09,137.09,261805.0,129.8794,129.8889,129.728,129.728,261805.0
2019-06-21 15:25:00,137.09,137.19,137.06,137.13,164980.0,129.728,129.8226,129.6996,129.7659,164980.0
2019-06-21 15:30:00,137.14,137.23,137.05,137.09,202775.0,129.7753,129.8605,129.6902,129.728,202775.0
2019-06-21 15:35:00,137.1,137.18,137.03,137.14,163206.0,129.7375,129.8132,129.6712,129.7753,163206.0
2019-06-21 15:40:00,137.14,137.32,137.13,137.24,284307.0,129.7753,129.9457,129.7659,129.87,284307.0
2019-06-21 15:45:00,137.25,137.29,137.11,137.22,342381.0,129.8794,129.9173,129.7469,129.851,342381.0
2019-06-21 15:50:00,137.21,137.24,137.09,137.14,417081.0,129.8416,129.87,129.728,129.7753,417081.0
2019-06-21 15:55:00,137.14,137.17,136.87,136.94,890953.0,129.7753,129.8037,129.5198,129.5861,890953.0
2019-06-24 09:30:00,137.23,137.69,137.0,137.54,686899.0,129.8605,130.2958,129.6428,130.1538,686899.0
2019-06-24 09:35:00,137.56,137.87,137.32,137.77,340738.0,130.1728,130.4661,129.9457,130.3715,340738.0
2019-06-24 09:40:00,137.79,137.88,137.53,137.64,219825.0,130.3904,130.4756,130.1444,130.2485,219825.0
2019-06-24 09:45:00,137.63,137.69,137.36,137.59,179182.0,130.239,130.2958,129.9835,130.2012,179182.0
2019-06-24 09:50:00,137.57,137.67,137.3,137.33,224875.0,130.1822,130.2769,129.9267,129.9551,224875.0
2019-06-24 09:55:00,137.33,137.41,137.15,137.18,246753.0,129.9551,130.0308,129.7848,129.8132,246753.0
2019-06-24 10:00:00,137.18,137.48,137.13,137.44,264839.0,129.8132,130.0971,129.7659,130.0592,264839.0
2019-06-24 10:05:00,137.44,137.56,137.42,137.52,158585.0,130.0592,130.1728,130.0403,130.1349,158585.0
2019-06-24 10:10:00,137.52,137.58,137.44,137.49,193246.0,130.1349,130.1917,130.0592,130.1065,193246.0
2019-06-24 10:15:00,137.49,137.52,137.41,137.47,96200.0,130.1065,130.1349,130.0308,130.0876,96200.0
2019-06-24 10:20:00,137.48,137.55,137.44,137.44,85722.0,130.0971,130.1633,130.0592,130.0592,85722.0
2019-06-24 10:25:00,137.44,137.6,137.42,137.55,115122.0,130.0592,130.2106,130.0403,130.1633,115122.0
2019-06-24 10:30:00,137.56,137.65,137.53,137.64,135134.0,130.1728,130.2579,130.1444,130.2485,135134.0
2019-06-24 10:35:00,137.64,137.73,137.6,137.69,151778.0,130.2485,130.3336,130.2106,130.2958,151778.0
2019-06-24 10:40:00,137.7,137.76,137.62,137.69,128994.0,130.3052,130.362,130.2295,130.2958,128994.0
2019-06-24 10:45:00,137.69,137.79,137.62,137.69,131506.0,130.2958,130.3904,130.2295,130.2958,131506.0
2019-06-24 10:50:00,137.69,137.7,137.6,137.63,102173.0,130.2958,130.3052,130.2106,130.239,102173.0
2019-06-24 10:55:00,137.64,137.72,137.58,137.69,93205.0,130.2485,130.3242,130.1917,130.2958,93205.0
2019-06-24 11:00:00,137.68,137.9,137.67,137.89,181564.0,130.2863,130.4945,130.2769,130.485,181564.0
2019-06-24 11:05:00,137.89,137.99,137.88,137.89,206697.0,130.485,130.5797,130.4756,130.485,206697.0
2019-06-24 11:10:00,137.9,137.98,137.86,137.98,160107.0,130.4945,130.5702,130.4567,130.5702,160107.0
2019-06-24 11:15:00,137.98,138.0,137.85,137.92,153294.0,130.5702,130.5891,130.4472,130.5134,153294.0
2019-06-24 11:20:00,137.93,137.93,137.78,137.89,170606.0,130.5229,130.5229,130.381,130.485,170606.0
2019-06-24 11:25:00,137.88,137.97,137.85,137.96,108314.0,130.4756,130.5608,130.4472,130.5513,108314.0
2019-06-24 11:30:00,137.96,138.13,137.92,138.11,266379.0,130.5513,130.7122,130.5134,130.6932,266379.0
2019-06-24 11:35:00,138.11,138.12,137.99,138.04,153780.0,130.6932,130.7027,130.5797,130.627,153780.0
2019-06-24 11:40:00,138.04,138.08,137.97,138.01,103177.0,130.627,130.6648,130.5608,130.5986,103177.0
2019-06-24 11:45:00,138.01,138.09,137.94,138.07,151111.0,130.5986,130.6743,130.5324,130.6554,151111.0
2019-06-24 11:50:00,138.08,138.13,138.02,138.12,131779.0,130.6648,130.7122,130.6081,130.7027,131779.0
2019-06-24 11:55:00,138.12,138.15,138.05,138.11,180090.0,130.7027,130.7311,130.6365,130.6932,180090.0
2019-06-24 12:00:00,138.12,138.33,138.12,138.28,281837.0,130.7027,130.9014,130.7027,130.8541,281837.0
2019-06-24 12:05:00,138.27,138.29,138.12,138.24,174033.0,130.8446,130.8636,130.7027,130.8163,174033.0
2019-06-24 12:10:00,138.25,138.28,138.08,138.21,155218.0,130.8257,130.8541,130.6648,130.7879,155218.0
2019-06-24 12:15:00,138.21,138.31,138.18,138.25,122446.0,130.7879,130.8825,130.7595,130.8257,122446.0
2019-06-24 12:20:00,138.25,138.34,138.19,138.34,209939.0,130.8257,130.9109,130.7689,130.9109,209939.0
2019-06-24 12:25:00,138.34,138.34,138.19,138.28,97375.0,130.9109,130.9109,130.7689,130.8541,97375.0
2019-06-24 12:30:00,138.28,138.34,138.19,138.33,134255.0,130.8541,130.9109,130.7689,130.9014,134255.0
2019-06-24 12:35:00,138.33,138.36,138.3,138.32,103442.0,130.9014,130.9298,130.873,130.892,103442.0
2019-06-24 12:40:00,138.33,138.34,138.24,138.31,141431.0,130.9014,130.9109,130.8163,130.8825,141431.0
2019-06-24 12:45:00,138.32,138.4,138.26,138.28,134134.0,130.892,130.9677,130.8352,130.8541,134134.0
2019-06-24 12:50:00,138.29,138.39,138.28,138.31,197589.0,130.8636,130.9582,130.8541,130.8825,197589.0
2019-06-24 12:55:00,138.32,138.35,138.25,138.25,125926.0,130.892,130.9203,130.8257,130.8257,125926.0
2019-06-24 13:00:00,138.26,138.35,138.24,138.24,95996.0,130.8352,130.9203,130.8163,130.8163,95996.0
2019-06-24 13:05:00,138.25,138.31,138.23,138.25,97911.0,130.8257,130.8825,130.8068,130.8257,97911.0
2019-06-24 13:10:00,138.25,138.28,138.13,138.15,122965.0,130.8257,130.8541,130.7122,130.7311,122965.0
2019-06-24 13:15:00,138.14,138.25,138.12,138.16,220563.0,130.7216,130.8257,130.7027,130.7405,220563.0
2019-06-24 13:20:00,138.16,138.16,138.07,138.08,91625.0,130.7405,130.7405,130.6554,130.6648,91625.0
2019-06-24 13:25:00,138.09,138.09,137.94,138.0,162919.0,130.6743,130.6743,130.5324,130.5891,162919.0
2019-06-24 13:30:00,138.0,138.06,137.9,137.91,113878.0,130.5891,130.6459,130.4945,130.504,113878.0
2019-06-24 13:35:00,137.91,137.96,137.88,137.93,160755.0,130.504,130.5513,130.4756,130.5229,160755.0
2019-06-24 13:40:00,137.94,137.94,137.79,137.83,89688.0,130.5324,130.5324,130.3904,130.4283,89688.0
2019-06-24 13:45:00,137.82,137.89,137.77,137.78,100555.0,130.4188,130.485,130.3715,130.381,100555.0
2019-06-24 13:50:00,137.78,137.89,137.68,137.7,222179.0,130.381,130.485,130.2863,130.3052,222179.0
2019-06-24 13:55:00,137.7,137.8,137.69,137.75,129457.0,130.3052,130.3999,130.2958,130.3526,129457.0
2019-06-24 14:00:00,137.76,137.76,137.64,137.75,151086.0,130.362,130.362,130.2485,130.3526,151086.0
2019-06-24 14:05:00,137.76,137.79,137.69,137.77,117065.0,130.362,130.3904,130.2958,130.3715,117065.0
2019-06-24 14:10:00,137.77,137.79,137.63,137.66,122881.0,130.3715,130.3904,130.239,130.2674,122881.0
2019-06-24 14:15:00,137.66,137.73,137.61,137.68,132046.0,130.2674,130.3336,130.2201,130.2863,132046.0
2019-06-24 14:20:00,137.68,137.8,137.66,137.67,97700.0,130.2863,130.3999,130.2674,130.2769,97700.0
2019-06-24 14:25:00,137.68,137.68,137.59,137.61,130216.0,130.2863,130.2863,130.2012,130.2201,130216.0
2019-06-24 14:30:00,137.61,137.78,137.6,137.73,121044.0,130.2201,130.381,130.2106,130.3336,121044.0
2019-06-24 14:35:00,137.72,137.84,137.71,137.81,88837.0,130.3242,130.4377,130.3147,130.4093,88837.0
2019-06-24 14:40:00,137.81,137.81,137.69,137.72,116348.0,130.4093,130.4093,130.2958,130.3242,116348.0
2019-06-24 14:45:00,137.71,137.83,137.71,137.79,127621.0,130.3147,130.4283,130.3147,130.3904,127621.0
2019-06-24 14:50:00,137.8,137.87,137.79,137.82,103736.0,130.3999,130.4661,130.3904,130.4188,103736.0
2019-06-24 14:55:00,137.82,137.88,137.8,137.81,192196.0,130.4188,130.4756,130.3999,130.4093,192196.0
2019-06-24 15:00:00,137.82,137.89,137.74,137.78,119640.0,130.4188,130.485,130.3431,130.381,119640.0
2019-06-24 15:05:00,137.78,137.82,137.66,137.68,96612.0,130.381,130.4188,130.2674,130.2863,96612.0
2019-06-24 15:10:00,137.68,137.8,137.65,137.74,123816.0,130.2863,130.3999,130.2579,130.3431,123816.0
2019-06-24 15:15:00,137.75,137.79,137.64,137.66,114215.0,130.3526,130.3904,130.2485,130.2674,114215.0
2019-06-24 15:20:00,137.66,137.8,137.63,137.76,173334.0,130.2674,130.3999,130.239,130.362,173334.0
2019-06-24 15:25:00,137.75,137.76,137.69,137.74,104036.0,130.3526,130.362,130.2958,130.3431,104036.0
2019-06-24 15:30:00,137.74,137.8,137.71,137.75,131215.0,130.3431,130.3999,130.3147,130.3526,131215.0
2019-06-24 15:35:00,137.75,137.87,137.72,137.84,154462.0,130.3526,130.4661,130.3242,130.4377,154462.0
2019-06-24 15:40:00,137.84,137.91,137.82,137.89,176783.0,130.4377,130.504,130.4188,130.485,176783.0
2019-06-24 15:45:00,137.88,137.93,137.82,137.82,227043.0,130.4756,130.5229,130.4188,130.4188,227043.0
2019-06-24 15:50:00,137.83,138.0,137.8,137.86,367058.0,130.4283,130.5891,130.3999,130.4567,367058.0
2019-06-24 15:55:00,137.86,137.94,137.72,137.79,1022262.0,130.4567,130.5324,130.3242,130.3904,1022262.0
2019-06-25 09:30:00,137.37,137.59,136.73,136.74,959084.0,129.993,130.2012,129.3873,129.3968,959084.0
2019-06-25 09:35:00,136.74,136.85,136.53,136.73,628269.0,129.3968,129.5009,129.1981,129.3873,628269.0
2019-06-25 09:40:00,136.74,136.92,136.62,136.66,377383.0,129.3968,129.5671,129.2832,129.3211,377383.0
2019-06-25 09:45:00,136.67,136.76,136.12,136.16,530345.0,129.3306,129.4157,128.8101,128.848,530345.0
2019-06-25 09:50:00,136.16,136.5,136.06,136.44,335461.0,128.848,129.1697,128.7533,129.1129,335461.0
2019-06-25 09:55:00,136.43,136.46,136.08,136.22,344155.0,129.1035,129.1318,128.7722,128.9047,344155.0
2019-06-25 10:00:00,136.23,136.28,136.03,136.08,312508.0,128.9142,128.9615,128.7249,128.7722,312508.0
2019-06-25 10:05:00,136.07,136.2,135.91,135.99,393758.0,128.7628,128.8858,128.6114,128.6871,393758.0
2019-06-25 10:10:00,135.98,135.98,135.65,135.83,355261.0,128.6776,128.6776,128.3653,128.5357,355261.0
2019-06-25 10:15:00,135.83,135.83,135.56,135.56,487706.0,128.5357,128.5357,128.2802,128.2802,487706.0
2019-06-25 10:20:00,135.56,135.63,135.36,135.47,582713.0,128.2802,128.3464,128.0909,128.195,582713.0
2019-06-25 10:25:00,135.47,135.67,135.47,135.6,333121.0,128.195,128.3843,128.195,128.318,333121.0
2019-06-25 10:30:00,135.61,135.76,135.58,135.6,311594.0,128.3275,128.4694,128.2991,128.318,311594.0
2019-06-25 10:35:00,135.59,135.67,135.07,135.16,558187.0,128.3086,128.3843,127.8165,127.9017,558187.0
2019-06-25 10:40:00,135.16,135.45,135.15,135.24,311704.0,127.9017,128.1761,127.8922,127.9774,311704.0
2019-06-25 10:45:00,135.24,135.33,135.17,135.17,282700.0,127.9774,128.0625,127.9111,127.9111,282700.0
2019-06-25 10:50:00,135.18,135.24,134.79,134.89,677245.0,127.9206,127.9774,127.5515,127.6462,677245.0
2019-06-25 10:55:00,134.89,134.93,134.57,134.66,553847.0,127.6462,127.684,127.3433,127.4285,553847.0
2019-06-25 11:00:00,134.66,134.69,134.47,134.67,415116.0,127.4285,127.4569,127.2487,127.438,415116.0
2019-06-25 11:05:00,134.68,134.85,134.65,134.83,241252.0,127.4474,127.6083,127.419,127.5894,241252.0
2019-06-25 11:10:00,134.83,135.07,134.8,135.05,311694.0,127.5894,127.8165,127.561,127.7976,311694.0
2019-06-25 11:15:00,135.04,135.19,135.02,135.15,329526.0,127.7881,127.93,127.7692,127.8922,329526.0
2019-06-25 11:20:00,135.16,135.21,135.06,135.16,216115.0,127.9017,127.949,127.807,127.9017,216115.0
2019-06-25 11:25:00,135.16,135.17,134.85,134.89,277471.0,127.9017,127.9111,127.6083,127.6462,277471.0
2019-06-25 11:30:00,134.9,134.95,134.82,134.89,194022.0,127.6556,127.7029,127.5799,127.6462,194022.0
2019-06-25 11:35:00,134.9,134.94,134.67,134.68,191516.0,127.6556,127.6935,127.438,127.4474,191516.0
2019-06-25 11:40:00,134.69,134.92,134.67,134.89,119696.0,127.4569,127.6745,127.438,127.6462,119696.0
2019-06-25 11:45:00,134.89,134.91,134.73,134.79,166827.0,127.6462,127.6651,127.4947,127.5515,166827.0
2019-06-25 11:50:00,134.79,134.79,134.62,134.67,162138.0,127.5515,127.5515,127.3907,127.438,162138.0
2019-06-25 11:55:00,134.68,134.69,134.51,134.53,183168.0,127.4474,127.4569,127.2866,127.3055,183168.0
2019-06-25 12:00:00,134.53,134.68,134.52,134.67,121103.0,127.3055,127.4474,127.296,127.438,121103.0
2019-06-25 12:05:00,134.67,134.73,134.63,134.71,313671.0,127.438,127.4947,127.4001,127.4758,313671.0
2019-06-25 12:10:00,134.7,134.77,134.68,134.71,167076.0,127.4664,127.5326,127.4474,127.4758,167076.0
2019-06-25 12:15:00,134.71,134.72,134.57,134.64,172810.0,127.4758,127.4853,127.3433,127.4096,172810.0
2019-06-25 12:20:00,134.63,134.7,134.6,134.65,148688.0,127.4001,127.4664,127.3717,127.419,148688.0
2019-06-25 12:25:00,134.65,134.68,134.49,134.54,240236.0,127.419,127.4474,127.2676,127.3149,240236.0
2019-06-25 12:30:00,134.54,134.58,134.35,134.38,233975.0,127.3149,127.3528,127.1352,127.1635,233975.0
2019-06-25 12:35:00,134.39,134.41,133.87,133.91,559632.0,127.173,127.1919,126.6809,126.7188,559632.0
2019-06-25 12:40:00,133.91,133.94,133.71,133.81,351431.0,126.7188,126.7472,126.5295,126.6242,351431.0
2019-06-25 12:45:00,133.81,134.0,133.77,134.0,389974.0,126.6242,126.8039,126.5863,126.8039,389974.0
2019-06-25 12:50:00,134.0,134.07,133.86,133.98,349485.0,126.8039,126.8702,126.6715,126.785,349485.0
2019-06-25 12:55:00,133.99,134.06,133.92,133.94,203745.0,126.7945,126.8607,126.7282,126.7472,203745.0
2019-06-25 13:00:00,133.94,133.96,133.36,133.79,571068.0,126.7472,126.7661,126.1983,126.6052,571068.0
2019-06-25 13:05:00,133.78,133.97,133.6,133.94,347321.0,126.5958,126.7756,126.4254,126.7472,347321.0
2019-06-25 13:10:00,133.93,133.99,133.79,133.89,237646.0,126.7377,126.7945,126.6052,126.6999,237646.0
2019-06-25 13:15:00,133.89,133.94,133.72,133.83,165893.0,126.6999,126.7472,126.539,126.6431,165893.0
2019-06-25 13:20:00,133.82,133.85,133.67,133.75,227890.0,126.6336,126.662,126.4917,126.5674,227890.0
2019-06-25 13:25:00,133.75,133.95,133.71,133.92,252683.0,126.5674,126.7566,126.5295,126.7282,252683.0
2019-06-25 13:30:00,133.92,134.13,133.85,134.11,182508.0,126.7282,126.927,126.662,126.908,182508.0
2019-06-25 13:35:00,134.11,134.25,134.03,134.13,174682.0,126.908,127.0405,126.8323,126.927,174682.0
2019-06-25 13:40:00,134.14,134.22,134.1,134.12,135488.0,126.9364,127.0121,126.8986,126.9175,135488.0
2019-06-25 13:45:00,134.12,134.26,134.11,134.2,168003.0,126.9175,127.05,126.908,126.9932,168003.0
2019-06-25 13:50:00,134.19,134.24,133.99,134.03,189662.0,126.9837,127.0311,126.7945,126.8323,189662.0
2019-06-25 13:55:00,134.03,134.06,133.81,133.84,185130.0,126.8323,126.8607,126.6242,126.6525,185130.0
2019-06-25 14:00:00,133.83,133.88,133.81,133.82,128700.0,126.6431,126.6904,126.6242,126.6336,128700.0
2019-06-25 14:05:00,133.81,133.9,133.76,133.89,205972.0,126.6242,126.7093,126.5768,126.6999,205972.0
2019-06-25 14:10:00,133.88,133.91,133.78,133.88,167207.0,126.6904,126.7188,126.5958,126.6904,167207.0
2019-06-25 14:15:00,133.88,133.89,133.76,133.77,191288.0,126.6904,126.6999,126.5768,126.5863,191288.0
2019-06-25 14:20:00,133.76,133.77,133.42,133.42,268976.0,126.5768,126.5863,126.2551,126.2551,268976.0
2019-06-25 14:25:00,133.42,133.43,133.22,133.34,394053.0,126.2551,126.2646,126.0658,126.1794,394053.0
2019-06-25 14:30:00,133.34,133.4,133.1,133.11,290368.0,126.1794,126.2362,125.9523,125.9617,290368.0
2019-06-25 14:35:00,133.12,133.16,132.73,132.94,471825.0,125.9712,126.0091,125.6021,125.8009,471825.0
2019-06-25 14:40:00,132.92,132.97,132.78,132.83,341753.0,125.7819,125.8293,125.6495,125.6968,341753.0
2019-06-25 14:45:00,132.83,133.12,132.79,133.11,232191.0,125.6968,125.9712,125.6589,125.9617,232191.0
2019-06-25 14:50:00,133.11,133.19,133.01,133.18,197875.0,125.9617,126.0374,125.8671,126.028,197875.0
2019-06-25 14:55:00,133.18,133.31,133.14,133.19,298159.0,126.028,126.151,125.9901,126.0374,298159.0
2019-06-25 15:00:00,133.2,133.27,133.09,133.11,212667.0,126.0469,126.1131,125.9428,125.9617,212667.0
2019-06-25 15:05:00,133.1,133.37,133.09,133.26,277447.0,125.9523,126.2078,125.9428,126.1037,277447.0
2019-06-25 15:10:00,133.27,133.33,132.94,132.99,269701.0,126.1131,126.1699,125.8009,125.8482,269701.0
2019-06-25 15:15:00,132.99,133.02,132.9,132.92,258371.0,125.8482,125.8766,125.763,125.7819,258371.0
2019-06-25 15:20:00,132.91,133.14,132.9,133.13,293671.0,125.7725,125.9901,125.763,125.9807,293671.0
2019-06-25 15:25:00,133.13,133.29,133.02,133.18,287132.0,125.9807,126.1321,125.8766,126.028,287132.0
2019-06-25 15:30:00,133.17,133.33,133.16,133.24,322605.0,126.0185,126.1699,126.0091,126.0848,322605.0
2019-06-25 15:35:00,133.23,133.5,133.23,133.45,356669.0,126.0753,126.3308,126.0753,126.2835,356669.0
2019-06-25 15:40:00,133.46,133.51,133.2,133.25,340584.0,126.2929,126.3403,126.0469,126.0942,340584.0
2019-06-25 15:45:00,133.25,133.31,132.98,133.04,604595.0,126.0942,126.151,125.8387,125.8955,604595.0
2019-06-25 15:50:00,133.04,133.25,132.91,133.22,798855.0,125.8955,126.0942,125.7725,126.0658,798855.0
2019-06-25 15:55:00,133.21,133.63,133.06,133.43,1407088.0,126.0564,126.4538,125.9144,126.2646,1407088.0
2019-06-26 09:30:00,134.41,135.13,134.35,135.04,1256429.0,127.1919,127.8733,127.1352,127.7881,1256429.0
2019-06-26 09:35:00,135.05,135.71,135.0,135.64,671575.0,127.7976,128.4221,127.7502,128.3559,671575.0
2019-06-26 09:40:00,135.65,135.74,135.28,135.35,451267.0,128.3653,128.4505,128.0152,128.0814,451267.0
2019-06-26 09:45:00,135.37,135.54,135.29,135.43,496170.0,128.1004,128.2612,128.0247,128.1572,496170.0
2019-06-26 09:50:00,135.42,135.47,135.16,135.27,453614.0,128.1477,128.195,127.9017,128.0057,453614.0
2019-06-26 09:55:00,135.28,135.59,135.16,135.53,337267.0,128.0152,128.3086,127.9017,128.2518,337267.0
2019-06-26 10:00:00,135.53,135.57,135.16,135.18,245331.0,128.2518,128.2896,127.9017,127.9206,245331.0
2019-06-26 10:05:00,135.18,135.25,135.02,135.18,274879.0,127.9206,127.9868,127.7692,127.9206,274879.0
2019-06-26 10:10:00,135.18,135.23,134.86,134.87,284154.0,127.9206,127.9679,127.6178,127.6272,284154.0
2019-06-26 10:15:00,134.86,134.94,134.77,134.87,212887.0,127.6178,127.6935,127.5326,127.6272,212887.0
2019-06-26 10:20:00,134.87,134.95,134.73,134.86,223238.0,127.6272,127.7029,127.4947,127.6178,223238.0
2019-06-26 10:25:00,134.86,135.0,134.74,134.87,264029.0,127.6178,127.7502,127.5042,127.6272,264029.0
2019-06-26 10:30:00,134.87,135.0,134.86,135.0,247782.0,127.6272,127.7502,127.6178,127.7502,247782.0
2019-06-26 10:35:00,134.99,135.08,134.79,134.87,244010.0,127.7408,127.8259,127.5515,127.6272,244010.0
2019-06-26 10:40:00,134.88,134.96,134.83,134.91,223516.0,127.6367,127.7124,127.5894,127.6651,223516.0
2019-06-26 10:45:00,134.9,135.06,134.85,135.04,286753.0,127.6556,127.807,127.6083,127.7881,286753.0
2019-06-26 10:50:00,135.03,135.12,134.8,134.86,234889.0,127.7786,127.8638,127.561,127.6178,234889.0
2019-06-26 10:55:00,134.86,135.04,134.75,135.04,175631.0,127.6178,127.7881,127.5137,127.7881,175631.0
2019-06-26 11:00:00,135.03,135.13,134.92,135.12,176396.0,127.7786,127.8733,127.6745,127.8638,176396.0
2019-06-26 11:05:00,135.11,135.12,134.91,134.97,201082.0,127.8543,127.8638,127.6651,127.7219,201082.0
2019-06-26 11:10:00,134.97,135.02,134.66,134.71,161055.0,127.7219,127.7692,127.4285,127.4758,161055.0
2019-06-26 11:15:00,134.7,134.87,134.67,134.86,158133.0,127.4664,127.6272,127.438,127.6178,158133.0
2019-06-26 11:20:00,134.86,135.0,134.82,134.93,136237.0,127.6178,127.7502,127.5799,127.684,136237.0
2019-06-26 11:25:00,134.93,135.1,134.88,135.08,122994.0,127.684,127.8449,127.6367,127.8259,122994.0
2019-06-26 11:30:00,135.09,135.12,134.81,134.93,173522.0,127.8354,127.8638,127.5704,127.684,173522.0
2019-06-26 11:35:00,134.94,134.98,134.85,134.88,130195.0,127.6935,127.7313,127.6083,127.6367,130195.0
2019-06-26 11:40:00,134.86,135.0,134.84,134.95,154194.0,127.6178,127.7502,127.5988,127.7029,154194.0
2019-06-26 11:45:00,134.95,135.0,134.83,134.92,96932.0,127.7029,127.7502,127.5894,127.6745,96932.0
2019-06-26 11:50:00,134.93,134.95,134.75,134.77,159062.0,127.684,127.7029,127.5137,127.5326,159062.0
2019-06-26 11:55:00,134.77,134.92,134.76,134.9,183855.0,127.5326,127.6745,127.5231,127.6556,183855.0
2019-06-26 12:00:00,134.92,135.05,134.85,134.93,144469.0,127.6745,127.7976,127.6083,127.684,144469.0
2019-06-26 12:05:00,134.94,135.02,134.91,134.98,83537.0,127.6935,127.7692,127.6651,127.7313,83537.0
2019-06-26 12:10:00,134.97,135.06,134.93,135.03,217833.0,127.7219,127.807,127.684,127.7786,217833.0
2019-06-26 12:15:00,135.02,135.05,134.98,135.03,156436.0,127.7692,127.7976,127.7313,127.7786,156436.0
2019-06-26 12:20:00,135.03,135.04,134.88,135.03,168119.0,127.7786,127.7881,127.6367,127.7786,168119.0
2019-06-26 12:25:00,135.03,135.07,134.95,135.0,125526.0,127.7786,127.8165,127.7029,127.7502,125526.0
2019-06-26 12:30:00,134.99,135.0,134.84,134.87,97543.0,127.7408,127.7502,127.5988,127.6272,97543.0
2019-06-26 12:35:00,134.88,135.04,134.87,135.0,64835.0,127.6367,127.7881,127.6272,127.7502,64835.0
2019-06-26 12:40:00,135.0,135.06,134.97,135.03,114782.0,127.7502,127.807,127.7219,127.7786,114782.0
2019-06-26 12:45:00,135.03,135.06,134.97,135.05,89430.0,127.7786,127.807,127.7219,127.7976,89430.0
2019-06-26 12:50:00,135.04,135.08,134.97,135.04,143134.0,127.7881,127.8259,127.7219,127.7881,143134.0
2019-06-26 12:55:00,135.05,135.06,134.98,135.01,155409.0,127.7976,127.807,127.7313,127.7597,155409.0
2019-06-26 13:00:00,135.01,135.01,134.8,134.84,144509.0,127.7597,127.7597,127.561,127.5988,144509.0
2019-06-26 13:05:00,134.84,134.87,134.71,134.78,145337.0,127.5988,127.6272,127.4758,127.5421,145337.0
2019-06-26 13:10:00,134.78,134.82,134.67,134.73,173902.0,127.5421,127.5799,127.438,127.4947,173902.0
2019-06-26 13:15:00,134.72,134.82,134.65,134.66,71249.0,127.4853,127.5799,127.419,127.4285,71249.0
2019-06-26 13:20:00,134.66,134.73,134.57,134.58,81072.0,127.4285,127.4947,127.3433,127.3528,81072.0
2019-06-26 13:25:00,134.58,134.71,134.36,134.37,155969.0,127.3528,127.4758,127.1446,127.1541,155969.0
2019-06-26 13:30:00,134.36,134.44,134.29,134.29,206133.0,127.1446,127.2203,127.0784,127.0784,206133.0
2019-06-26 13:35:00,134.29,134.3,134.14,134.28,178554.0,127.0784,127.0878,126.9364,127.0689,178554.0
2019-06-26 13:40:00,134.29,134.33,134.13,134.13,176918.0,127.0784,127.1162,126.927,126.927,176918.0
2019-06-26 13:45:00,134.13,134.15,133.92,133.99,265136.0,126.927,126.9459,126.7282,126.7945,265136.0
2019-06-26 13:50:00,133.99,134.09,133.94,133.97,125527.0,126.7945,126.8891,126.7472,126.7756,125527.0
2019-06-26 13:55:00,133.97,134.13,133.97,134.13,69870.0,126.7756,126.927,126.7756,126.927,69870.0
2019-06-26 14:00:00,134.12,134.22,134.1,134.15,95473.0,126.9175,127.0121,126.8986,126.9459,95473.0
2019-06-26 14:05:00,134.14,134.21,134.09,134.13,90368.0,126.9364,127.0027,126.8891,126.927,90368.0
2019-06-26 14:10:00,134.12,134.26,134.12,134.12,107972.0,126.9175,127.05,126.9175,126.9175,107972.0
2019-06-26 14:15:00,134.11,134.15,134.04,134.09,109325.0,126.908,126.9459,126.8418,126.8891,109325.0
2019-06-26 14:20:00,134.1,134.19,134.01,134.02,63998.0,126.8986,126.9837,126.8134,126.8229,63998.0
2019-06-26 14:25:00,134.02,134.05,133.77,133.95,205734.0,126.8229,126.8513,126.5863,126.7566,205734.0
2019-06-26 14:30:00,133.95,133.96,133.82,133.9,134362.0,126.7566,126.7661,126.6336,126.7093,134362.0
2019-06-26 14:35:00,133.89,133.91,133.76,133.81,103089.0,126.6999,126.7188,126.5768,126.6242,103089.0
2019-06-26 14:40:00,133.81,133.86,133.6,133.64,222292.0,126.6242,126.6715,126.4254,126.4633,222292.0
2019-06-26 14:45:00,133.63,133.84,133.62,133.78,142188.0,126.4538,126.6525,126.4444,126.5958,142188.0
2019-06-26 14:50:00,133.78,133.82,133.69,133.74,105981.0,126.5958,126.6336,126.5106,126.5579,105981.0
2019-06-26 14:55:00,133.74,133.93,133.72,133.84,122326.0,126.5579,126.7377,126.539,126.6525,122326.0
2019-06-26 15:00:00,133.84,134.09,133.84,134.06,161223.0,126.6525,126.8891,126.6525,126.8607,161223.0
2019-06-26 15:05:00,134.06,134.08,133.93,134.03,124823.0,126.8607,126.8797,126.7377,126.8323,124823.0
2019-06-26 15:10:00,134.04,134.04,133.88,133.95,119220.0,126.8418,126.8418,126.6904,126.7566,119220.0
2019-06-26 15:15:00,133.95,134.07,133.93,134.0,115594.0,126.7566,126.8702,126.7377,126.8039,115594.0
2019-06-26 15:20:00,134.0,134.1,133.97,134.1,114505.0,126.8039,126.8986,126.7756,126.8986,114505.0
2019-06-26 15:25:00,134.09,134.15,133.97,133.98,108115.0,126.8891,126.9459,126.7756,126.785,108115.0
2019-06-26 15:30:00,133.99,134.05,133.94,133.96,109286.0,126.7945,126.8513,126.7472,126.7661,109286.0
2019-06-26 15:35:00,133.96,134.1,133.94,134.09,133966.0,126.7661,126.8986,126.7472,126.8891,133966.0
2019-06-26 15:40:00,134.09,134.23,134.07,134.1,184844.0,126.8891,127.0216,126.8702,126.8986,184844.0
2019-06-26 15:45:00,134.1,134.12,134.02,134.03,174921.0,126.8986,126.9175,126.8229,126.8323,174921.0
2019-06-26 15:50:00,134.01,134.05,133.84,133.85,248539.0,126.8134,126.8513,126.6525,126.662,248539.0
2019-06-26 15:55:00,133.85,134.15,133.83,133.93,798503.0,126.662,126.9459,126.6431,126.7377,798503.0
2019-06-27 09:30:00,134.25,134.71,134.1,134.4,687553.0,127.0405,127.4758,126.8986,127.1825,687553.0
2019-06-27 09:35:00,134.39,134.39,133.51,133.53,348501.0,127.173,127.173,126.3403,126.3592,348501.0
2019-06-27 09:40:00,133.54,134.1,133.52,134.03,231335.0,126.3686,126.8986,126.3497,126.8323,231335.0
2019-06-27 09:45:00,134.03,134.17,133.9,133.91,230589.0,126.8323,126.9648,126.7093,126.7188,230589.0
2019-06-27 09:50:00,133.91,134.09,133.79,134.02,217633.0,126.7188,126.8891,126.6052,126.8229,217633.0
2019-06-27 09:55:00,134.02,134.2,133.98,133.99,177487.0,126.8229,126.9932,126.785,126.7945,177487.0
2019-06-27 10:00:00,133.99,134.14,133.8,134.14,237063.0,126.7945,126.9364,126.6147,126.9364,237063.0
2019-06-27 10:05:00,134.15,134.26,134.08,134.15,141570.0,126.9459,127.05,126.8797,126.9459,141570.0
2019-06-27 10:10:00,134.15,134.27,134.14,134.21,139068.0,126.9459,127.0594,126.9364,127.0027,139068.0
2019-06-27 10:15:00,134.2,134.28,134.03,134.24,168314.0,126.9932,127.0689,126.8323,127.0311,168314.0
2019-06-27 10:20:00,134.23,134.33,134.22,134.25,139343.0,127.0216,127.1162,127.0121,127.0405,139343.0
2019-06-27 10:25:00,134.24,134.34,134.17,134.29,128189.0,127.0311,127.1257,126.9648,127.0784,128189.0
2019-06-27 10:30:00,134.3,134.52,134.3,134.48,176958.0,127.0878,127.296,127.0878,127.2582,176958.0
2019-06-27 10:35:00,134.48,134.57,134.45,134.54,160857.0,127.2582,127.3433,127.2298,127.3149,160857.0
2019-06-27 10:40:00,134.55,134.57,134.35,134.38,145136.0,127.3244,127.3433,127.1352,127.1635,145136.0
2019-06-27 10:45:00,134.38,134.44,134.2,134.34,141063.0,127.1635,127.2203,126.9932,127.1257,141063.0
2019-06-27 10:50:00,134.34,134.35,134.25,134.28,117724.0,127.1257,127.1352,127.0405,127.0689,117724.0
2019-06-27 10:55:00,134.28,134.3,134.2,134.25,108250.0,127.0689,127.0878,126.9932,127.0405,108250.0
2019-06-27 11:00:00,134.25,134.26,134.14,134.18,92028.0,127.0405,127.05,126.9364,126.9743,92028.0
2019-06-27 11:05:00,134.18,134.3,134.15,134.25,135937.0,126.9743,127.0878,126.9459,127.0405,135937.0
2019-06-27 11:10:00,134.26,134.31,134.08,134.13,128127.0,127.05,127.0973,126.8797,126.927,128127.0
2019-06-27 11:15:00,134.14,134.22,133.74,134.0,395873.0,126.9364,127.0121,126.5579,126.8039,395873.0
2019-06-27 11:20:00,134.0,134.02,133.74,133.77,257348.0,126.8039,126.8229,126.5579,126.5863,257348.0
2019-06-27 11:25:00,133.76,133.81,133.67,133.69,133132.0,126.5768,126.6242,126.4917,126.5106,133132.0
2019-06-27 11:30:00,133.7,133.77,133.58,133.69,112864.0,126.5201,126.5863,126.4065,126.5106,112864.0
2019-06-27 11:35:00,133.69,133.86,133.58,133.86,213343.0,126.5106,126.6715,126.4065,126.6715,213343.0
2019-06-27 11:40:00,133.86,133.91,133.76,133.77,138149.0,126.6715,126.7188,126.5768,126.5863,138149.0
2019-06-27 11:45:00,133.76,133.85,133.7,133.82,142766.0,126.5768,126.662,126.5201,126.6336,142766.0
2019-06-27 11:50:00,133.82,133.88,133.76,133.81,193343.0,126.6336,126.6904,126.5768,126.6242,193343.0
2019-06-27 11:55:00,133.81,133.95,133.77,133.93,88810.0,126.6242,126.7566,126.5863,126.7377,88810.0
2019-06-27 12:00:00,133.93,134.03,133.91,134.02,107136.0,126.7377,126.8323,126.7188,126.8229,107136.0
2019-06-27 12:05:00,134.03,134.12,134.0,134.1,169371.0,126.8323,126.9175,126.8039,126.8986,169371.0
2019-06-27 12:10:00,134.1,134.21,134.07,134.19,150459.0,126.8986,127.0027,126.8702,126.9837,150459.0
2019-06-27 12:15:00,134.19,134.21,134.11,134.14,114772.0,126.9837,127.0027,126.908,126.9364,114772.0
2019-06-27 12:20:00,134.14,134.23,134.14,134.17,88592.0,126.9364,127.0216,126.9364,126.9648,88592.0
2019-06-27 12:25:00,134.18,134.2,134.1,134.12,112017.0,126.9743,126.9932,126.8986,126.9175,112017.0
2019-06-27 12:30:00,134.13,134.23,134.09,134.14,129729.0,126.927,127.0216,126.8891,126.9364,129729.0
2019-06-27 12:35:00,134.15,134.2,134.11,134.2,51714.0,126.9459,126.9932,126.908,126.9932,51714.0
2019-06-27 12:40:00,134.19,134.23,134.06,134.11,60761.0,126.9837,127.0216,126.8607,126.908,60761.0
2019-06-27 12:45:00,134.11,134.14,134.04,134.05,118116.0,126.908,126.9364,126.8418,126.8513,118116.0
2019-06-27 12:50:00,134.04,134.05,133.98,134.0,93785.0,126.8418,126.8513,126.785,126.8039,93785.0
2019-06-27 12:55:00,134.0,134.03,133.94,133.99,79971.0,126.8039,126.8323,126.7472,126.7945,79971.0
2019-06-27 13:00:00,133.99,134.05,133.96,134.01,79695.0,126.7945,126.8513,126.7661,126.8134,79695.0
2019-06-27 13:05:00,134.0,134.06,133.98,134.0,57929.0,126.8039,126.8607,126.785,126.8039,57929.0
2019-06-27 13:10:00,133.99,134.03,133.95,134.03,76644.0,126.7945,126.8323,126.7566,126.8323,76644.0
2019-06-27 13:15:00,134.03,134.05,133.98,134.0,62103.0,126.8323,126.8513,126.785,126.8039,62103.0
2019-06-27 13:20:00,134.0,134.1,133.99,134.08,84170.0,126.8039,126.8986,126.7945,126.8797,84170.0
2019-06-27 13:25:00,134.07,134.19,134.04,134.16,51360.0,126.8702,126.9837,126.8418,126.9554,51360.0
2019-06-27 13:30:00,134.17,134.26,134.13,134.25,49611.0,126.9648,127.05,126.927,127.0405,49611.0
2019-06-27 13:35:00,134.25,134.35,134.24,134.34,86763.0,127.0405,127.1352,127.0311,127.1257,86763.0
2019-06-27 13:40:00,134.34,134.44,134.25,134.41,160731.0,127.1257,127.2203,127.0405,127.1919,160731.0
2019-06-27 13:45:00,134.42,134.43,134.32,134.35,56736.0,127.2014,127.2109,127.1068,127.1352,56736.0
2019-06-27 13:50:00,134.34,134.38,134.29,134.35,91988.0,127.1257,127.1635,127.0784,127.1352,91988.0
2019-06-27 13:55:00,134.36,134.39,134.31,134.33,118631.0,127.1446,127.173,127.0973,127.1162,118631.0
2019-06-27 14:00:00,134.33,134.43,134.29,134.36,81495.0,127.1162,127.2109,127.0784,127.1446,81495.0
2019-06-27 14:05:00,134.37,134.4,134.31,134.36,80018.0,127.1541,127.1825,127.0973,127.1446,80018.0
2019-06-27 14:10:00,134.37,134.39,134.28,134.28,62856.0,127.1541,127.173,127.0689,127.0689,62856.0
2019-06-27 14:15:00,134.28,134.32,134.24,134.27,48297.0,127.0689,127.1068,127.0311,127.0594,48297.0
2019-06-27 14:20:00,134.27,134.32,134.23,134.26,54441.0,127.0594,127.1068,127.0216,127.05,54441.0
2019-06-27 14:25:00,134.27,134.31,134.26,134.29,51366.0,127.0594,127.0973,127.05,127.0784,51366.0
2019-06-27 14:30:00,134.3,134.44,134.3,134.36,96690.0,127.0878,127.2203,127.0878,127.1446,96690.0
2019-06-27 14:35:00,134.35,134.48,134.34,134.41,193135.0,127.1352,127.2582,127.1257,127.1919,193135.0
2019-06-27 14:40:00,134.41,134.44,134.31,134.31,98752.0,127.1919,127.2203,127.0973,127.0973,98752.0
2019-06-27 14:45:00,134.31,134.33,134.22,134.24,79455.0,127.0973,127.1162,127.0121,127.0311,79455.0
2019-06-27 14:50:00,134.23,134.26,134.2,134.21,71668.0,127.0216,127.05,126.9932,127.0027,71668.0
2019-06-27 14:55:00,134.21,134.24,134.11,134.17,110804.0,127.0027,127.0311,126.908,126.9648,110804.0
2019-06-27 15:00:00,134.17,134.27,134.16,134.21,101533.0,126.9648,127.0594,126.9554,127.0027,101533.0
2019-06-27 15:05:00,134.2,134.21,134.08,134.11,76632.0,126.9932,127.0027,126.8797,126.908,76632.0
2019-06-27 15:10:00,134.12,134.21,134.08,134.18,87110.0,126.9175,127.0027,126.8797,126.9743,87110.0
2019-06-27 15:15:00,134.18,134.19,134.06,134.11,100879.0,126.9743,126.9837,126.8607,126.908,100879.0
2019-06-27 15:20:00,134.1,134.17,134.08,134.17,93880.0,126.8986,126.9648,126.8797,126.9648,93880.0
2019-06-27 15:25:00,134.17,134.27,134.15,134.25,123211.0,126.9648,127.0594,126.9459,127.0405,123211.0
2019-06-27 15:30:00,134.26,134.26,134.09,134.15,171709.0,127.05,127.05,126.8891,126.9459,171709.0
2019-06-27 15:35:00,134.15,134.19,134.06,134.16,136713.0,126.9459,126.9837,126.8607,126.9554,136713.0
2019-06-27 15:40:00,134.15,134.34,134.15,134.3,141618.0,126.9459,127.1257,126.9459,127.0878,141618.0
2019-06-27 15:45:00,134.3,134.33,134.17,134.18,235530.0,127.0878,127.1162,126.9648,126.9743,235530.0
2019-06-27 15:50:00,134.18,134.25,134.01,134.1,388533.0,126.9743,127.0405,126.8134,126.8986,388533.0
2019-06-27 15:55:00,134.11,134.34,134.09,134.14,800756.0,126.908,127.1257,126.8891,126.9364,800756.0
2019-06-28 09:30:00,134.57,134.6,134.2,134.31,636788.0,127.3433,127.3717,126.9932,127.0973,636788.0
2019-06-28 09:35:00,134.31,134.34,133.57,133.7,319085.0,127.0973,127.1257,126.397,126.5201,319085.0
2019-06-28 09:40:00,133.69,133.82,133.62,133.81,168576.0,126.5106,126.6336,126.4444,126.6242,168576.0
2019-06-28 09:45:00,133.81,133.89,133.6,133.68,193562.0,126.6242,126.6999,126.4254,126.5011,193562.0
2019-06-28 09:50:00,133.68,133.71,133.47,133.6,214870.0,126.5011,126.5295,126.3024,126.4254,214870.0
2019-06-28 09:55:00,133.59,133.69,133.36,133.51,223176.0,126.416,126.5106,126.1983,126.3403,223176.0
2019-06-28 10:00:00,133.51,133.63,133.38,133.51,118593.0,126.3403,126.4538,126.2172,126.3403,118593.0
2019-06-28 10:05:00,133.52,133.78,133.5,133.78,187993.0,126.3497,126.5958,126.3308,126.5958,187993.0
2019-06-28 10:10:00,133.78,133.8,133.65,133.76,145313.0,126.5958,126.6147,126.4727,126.5768,145313.0
2019-06-28 10:15:00,133.75,133.83,133.61,133.65,100100.0,126.5674,126.6431,126.4349,126.4727,100100.0
2019-06-28 10:20:00,133.65,133.81,133.59,133.81,100044.0,126.4727,126.6242,126.416,126.6242,100044.0
2019-06-28 10:25:00,133.8,133.86,133.7,133.72,135489.0,126.6147,126.6715,126.5201,126.539,135489.0
2019-06-28 10:30:00,133.72,133.76,133.57,133.66,105983.0,126.539,126.5768,126.397,126.4822,105983.0
2019-06-28 10:35:00,133.68,133.68,133.61,133.64,86007.0,126.5011,126.5011,126.4349,126.4633,86007.0
2019-06-28 10:40:00,133.64,133.72,133.58,133.71,78520.0,126.4633,126.539,126.4065,126.5295,78520.0
2019-06-28 10:45:00,133.72,133.81,133.7,133.71,104316.0,126.539,126.6242,126.5201,126.5295,104316.0
2019-06-28 10:50:00,133.71,133.76,133.6,133.64,147831.0,126.5295,126.5768,126.4254,126.4633,147831.0
2019-06-28 10:55:00,133.64,133.74,133.6,133.66,97901.0,126.4633,126.5579,126.4254,126.4822,97901.0
2019-06-28 11:00:00,133.65,133.65,133.43,133.53,123774.0,126.4727,126.4727,126.2646,126.3592,123774.0
2019-06-28 11:05:00,133.52,133.56,133.45,133.46,87147.0,126.3497,126.3876,126.2835,126.2929,87147.0
2019-06-28 11:10:00,133.47,133.47,133.35,133.46,103848.0,126.3024,126.3024,126.1889,126.2929,103848.0
2019-06-28 11:15:00,133.46,133.58,133.44,133.51,61284.0,126.2929,126.4065,126.274,126.3403,61284.0
2019-06-28 11:20:00,133.52,133.56,133.42,133.47,98182.0,126.3497,126.3876,126.2551,126.3024,98182.0
2019-06-28 11:25:00,133.46,133.6,133.45,133.46,95970.0,126.2929,126.4254,126.2835,126.2929,95970.0
2019-06-28 11:30:00,133.47,133.55,133.44,133.45,125132.0,126.3024,126.3781,126.274,126.2835,125132.0
2019-06-28 11:35:00,133.46,133.49,133.4,133.42,120979.0,126.2929,126.3213,126.2362,126.2551,120979.0
2019-06-28 11:40:00,133.43,133.53,133.43,133.51,88368.0,126.2646,126.3592,126.2646,126.3403,88368.0
2019-06-28 11:45:00,133.52,133.55,133.4,133.41,73229.0,126.3497,126.3781,126.2362,126.2456,73229.0
2019-06-28 11:50:00,133.42,133.47,133.41,133.43,120537.0,126.2551,126.3024,126.2456,126.2646,120537.0
2019-06-28 11:55:00,133.43,133.49,133.37,133.45,127746.0,126.2646,126.3213,126.2078,126.2835,127746.0
2019-06-28 12:00:00,133.45,133.73,133.44,133.68,118259.0,126.2835,126.5484,126.274,126.5011,118259.0
2019-06-28 12:05:00,133.68,133.8,133.66,133.74,84845.0,126.5011,126.6147,126.4822,126.5579,84845.0
2019-06-28 12:10:00,133.74,133.79,133.72,133.76,65651.0,126.5579,126.6052,126.539,126.5768,65651.0
2019-06-28 12:15:00,133.75,133.87,133.74,133.87,90475.0,126.5674,126.6809,126.5579,126.6809,90475.0
2019-06-28 12:20:00,133.86,134.08,133.85,134.08,285480.0,126.6715,126.8797,126.662,126.8797,285480.0
2019-06-28 12:25:00,134.08,134.17,134.04,134.04,129582.0,126.8797,126.9648,126.8418,126.8418,129582.0
2019-06-28 12:30:00,134.03,134.06,133.92,133.94,116124.0,126.8323,126.8607,126.7282,126.7472,116124.0
2019-06-28 12:35:00,133.94,134.0,133.87,133.97,236405.0,126.7472,126.8039,126.6809,126.7756,236405.0
2019-06-28 12:40:00,133.97,134.06,133.97,134.04,163694.0,126.7756,126.8607,126.7756,126.8418,163694.0
2019-06-28 12:45:00,134.04,134.07,133.98,134.0,103393.0,126.8418,126.8702,126.785,126.8039,103393.0
2019-06-28 12:50:00,134.01,134.03,133.93,133.94,77597.0,126.8134,126.8323,126.7377,126.7472,77597.0
2019-06-28 12:55:00,133.93,133.95,133.9,133.9,120036.0,126.7377,126.7566,126.7093,126.7093,120036.0
2019-06-28 13:00:00,133.91,133.92,133.77,133.81,119825.0,126.7188,126.7282,126.5863,126.6242,119825.0
2019-06-28 13:05:00,133.81,133.82,133.72,133.72,66658.0,126.6242,126.6336,126.539,126.539,66658.0
2019-06-28 13:10:00,133.72,133.83,133.7,133.7,90643.0,126.539,126.6431,126.5201,126.5201,90643.0
2019-06-28 13:15:00,133.7,133.73,133.6,133.61,68656.0,126.5201,126.5484,126.4254,126.4349,68656.0
2019-06-28 13:20:00,133.61,133.62,133.51,133.53,88634.0,126.4349,126.4444,126.3403,126.3592,88634.0
2019-06-28 13:25:00,133.53,133.57,133.5,133.52,72407.0,126.3592,126.397,126.3308,126.3497,72407.0
2019-06-28 13:30:00,133.52,133.58,133.51,133.52,52407.0,126.3497,126.4065,126.3403,126.3497,52407.0
2019-06-28 13:35:00,133.53,133.59,133.51,133.56,64723.0,126.3592,126.416,126.3403,126.3876,64723.0
2019-06-28 13:40:00,133.56,133.58,133.47,133.49,76526.0,126.3876,126.4065,126.3024,126.3213,76526.0
2019-06-28 13:45:00,133.48,133.49,133.4,133.42,97485.0,126.3119,126.3213,126.2362,126.2551,97485.0
2019-06-28 13:50:00,133.43,133.45,133.33,133.34,70379.0,126.2646,126.2835,126.1699,126.1794,70379.0
2019-06-28 13:55:00,133.34,133.34,133.21,133.25,173886.0,126.1794,126.1794,126.0564,126.0942,173886.0
2019-06-28 14:00:00,133.23,133.27,133.15,133.25,134715.0,126.0753,126.1131,125.9996,126.0942,134715.0
2019-06-28 14:05:00,133.25,133.29,133.19,133.28,112662.0,126.0942,126.1321,126.0374,126.1226,112662.0
2019-06-28 14:10:00,133.28,133.32,133.2,133.22,92879.0,126.1226,126.1605,126.0469,126.0658,92879.0
2019-06-28 14:15:00,133.23,133.34,133.21,133.31,116152.0,126.0753,126.1794,126.0564,126.151,116152.0
2019-06-28 14:20:00,133.32,133.4,133.31,133.32,111522.0,126.1605,126.2362,126.151,126.1605,111522.0
2019-06-28 14:25:00,133.32,133.4,133.31,133.35,159695.0,126.1605,126.2362,126.151,126.1889,159695.0
2019-06-28 14:30:00,133.35,133.43,133.33,133.36,140039.0,126.1889,126.2646,126.1699,126.1983,140039.0
2019-06-28 14:35:00,133.37,133.41,133.32,133.35,150379.0,126.2078,126.2456,126.1605,126.1889,150379.0
2019-06-28 14:40:00,133.34,133.51,133.33,133.43,171850.0,126.1794,126.3403,126.1699,126.2646,171850.0
2019-06-28 14:45:00,133.43,133.45,133.33,133.4,84738.0,126.2646,126.2835,126.1699,126.2362,84738.0
2019-06-28 14:50:00,133.39,133.43,133.3,133.41,111273.0,126.2267,126.2646,126.1415,126.2456,111273.0
2019-06-28 14:55:00,133.41,133.47,133.37,133.45,109677.0,126.2456,126.3024,126.2078,126.2835,109677.0
2019-06-28 15:00:00,133.45,133.5,133.42,133.49,129542.0,126.2835,126.3308,126.2551,126.3213,129542.0
2019-06-28 15:05:00,133.48,133.5,133.43,133.48,112774.0,126.3119,126.3308,126.2646,126.3119,112774.0
2019-06-28 15:10:00,133.48,133.52,133.31,133.34,202059.0,126.3119,126.3497,126.151,126.1794,202059.0
2019-06-28 15:15:00,133.34,133.36,133.28,133.31,130220.0,126.1794,126.1983,126.1226,126.151,130220.0
2019-06-28 15:20:00,133.3,133.36,133.27,133.35,146518.0,126.1415,126.1983,126.1131,126.1889,146518.0
2019-06-28 15:25:00,133.35,133.37,133.23,133.24,133085.0,126.1889,126.2078,126.0753,126.0848,133085.0
2019-06-28 15:30:00,133.24,133.4,133.2,133.28,202505.0,126.0848,126.2362,126.0469,126.1226,202505.0
2019-06-28 15:35:00,133.28,133.34,133.16,133.21,234007.0,126.1226,126.1794,126.0091,126.0564,234007.0
2019-06-28 15:40:00,133.21,133.33,133.21,133.29,236763.0,126.0564,126.1699,126.0564,126.1321,236763.0
2019-06-28 15:45:00,133.29,133.36,133.26,133.31,321028.0,126.1321,126.1983,126.1037,126.151,321028.0
2019-06-28 15:50:00,133.31,133.48,133.25,133.29,774340.0,126.151,126.3119,126.0942,126.1321,774340.0
2019-06-28 15:55:00,133.3,134.19,133.29,133.93,3207572.0,126.1415,126.9837,126.1321,126.7377,3207572.0
2019-07-01 09:30:00,136.49,136.7,136.0,136.09,1249983.0,129.1602,129.359,128.6965,128.7817,1249983.0
2019-07-01 09:35:00,136.11,136.38,136.08,136.22,396834.0,128.8006,129.0561,128.7722,128.9047,396834.0
2019-07-01 09:40:00,136.22,136.48,136.04,136.05,462380.0,128.9047,129.1508,128.7344,128.7439,462380.0
2019-07-01 09:45:00,136.04,136.1,135.7,135.88,515351.0,128.7344,128.7912,128.4127,128.583,515351.0
2019-07-01 09:50:00,135.87,136.13,135.77,135.99,274769.0,128.5735,128.8196,128.4789,128.6871,274769.0
2019-07-01 09:55:00,135.99,136.13,135.8,136.0,214218.0,128.6871,128.8196,128.5073,128.6965,214218.0
2019-07-01 10:00:00,136.0,136.27,135.87,136.12,307535.0,128.6965,128.952,128.5735,128.8101,307535.0
2019-07-01 10:05:00,136.13,136.34,136.08,136.2,312010.0,128.8196,129.0183,128.7722,128.8858,312010.0
2019-07-01 10:10:00,136.2,136.2,136.04,136.16,199588.0,128.8858,128.8858,128.7344,128.848,199588.0
2019-07-01 10:15:00,136.15,136.26,136.01,136.26,182580.0,128.8385,128.9426,128.706,128.9426,182580.0
2019-07-01 10:20:00,136.26,136.34,136.03,136.05,249500.0,128.9426,129.0183,128.7249,128.7439,249500.0
2019-07-01 10:25:00,136.04,136.07,135.9,135.9,236269.0,128.7344,128.7628,128.6019,128.6019,236269.0
2019-07-01 10:30:00,135.91,136.01,135.75,135.8,212771.0,128.6114,128.706,128.46,128.5073,212771.0
2019-07-01 10:35:00,135.79,135.91,135.76,135.89,224146.0,128.4978,128.6114,128.4694,128.5925,224146.0
2019-07-01 10:40:00,135.88,136.07,135.87,136.0,125156.0,128.583,128.7628,128.5735,128.6965,125156.0
2019-07-01 10:45:00,136.0,136.08,135.86,135.87,189777.0,128.6965,128.7722,128.5641,128.5735,189777.0
2019-07-01 10:50:00,135.87,135.88,135.77,135.82,206273.0,128.5735,128.583,128.4789,128.5262,206273.0
2019-07-01 10:55:00,135.83,135.9,135.72,135.89,121434.0,128.5357,128.6019,128.4316,128.5925,121434.0
2019-07-01 11:00:00,135.89,136.04,135.88,135.94,196627.0,128.5925,128.7344,128.583,128.6398,196627.0
2019-07-01 11:05:00,135.93,135.96,135.77,135.77,179050.0,128.6303,128.6587,128.4789,128.4789,179050.0
2019-07-01 11:10:00,135.76,135.91,135.75,135.9,109660.0,128.4694,128.6114,128.46,128.6019,109660.0
2019-07-01 11:15:00,135.9,136.13,135.89,136.03,238066.0,128.6019,128.8196,128.5925,128.7249,238066.0
2019-07-01 11:20:00,136.03,136.08,135.9,135.96,188649.0,128.7249,128.7722,128.6019,128.6587,188649.0
2019-07-01 11:25:00,135.96,136.0,135.85,135.86,124287.0,128.6587,128.6965,128.5546,128.5641,124287.0
2019-07-01 11:30:00,135.86,136.06,135.86,136.03,151111.0,128.5641,128.7533,128.5641,128.7249,151111.0
2019-07-01 11:35:00,136.03,136.19,136.0,136.17,158362.0,128.7249,128.8763,128.6965,128.8574,158362.0
2019-07-01 11:40:00,136.17,136.18,135.98,136.0,124398.0,128.8574,128.8669,128.6776,128.6965,124398.0
2019-07-01 11:45:00,136.0,136.09,135.94,135.99,111399.0,128.6965,128.7817,128.6398,128.6871,111399.0
2019-07-01 11:50:00,136.0,136.09,135.99,136.04,80207.0,128.6965,128.7817,128.6871,128.7344,80207.0
2019-07-01 11:55:00,136.04,136.06,135.94,135.98,103827.0,128.7344,128.7533,128.6398,128.6776,103827.0
2019-07-01 12:00:00,135.99,136.11,135.98,136.05,102978.0,128.6871,128.8006,128.6776,128.7439,102978.0
2019-07-01 12:05:00,136.04,136.05,135.89,135.93,107304.0,128.7344,128.7439,128.5925,128.6303,107304.0
2019-07-01 12:10:00,135.94,136.01,135.92,136.0,95382.0,128.6398,128.706,128.6208,128.6965,95382.0
2019-07-01 12:15:00,136.01,136.01,135.72,135.72,163597.0,128.706,128.706,128.4316,128.4316,163597.0
2019-07-01 12:20:00,135.73,135.81,135.59,135.67,154440.0,128.441,128.5167,128.3086,128.3843,154440.0
2019-07-01 12:25:00,135.66,135.73,135.55,135.71,176601.0,128.3748,128.441,128.2707,128.4221,176601.0
2019-07-01 12:30:00,135.71,135.72,135.63,135.68,81828.0,128.4221,128.4316,128.3464,128.3937,81828.0
2019-07-01 12:35:00,135.68,135.72,135.57,135.58,97035.0,128.3937,128.4316,128.2896,128.2991,97035.0
2019-07-01 12:40:00,135.57,135.62,135.51,135.55,76630.0,128.2896,128.3369,128.2329,128.2707,76630.0
2019-07-01 12:45:00,135.55,135.59,135.49,135.54,129987.0,128.2707,128.3086,128.2139,128.2612,129987.0
2019-07-01 12:50:00,135.54,135.57,135.35,135.36,187594.0,128.2612,128.2896,128.0814,128.0909,187594.0
2019-07-01 12:55:00,135.37,135.37,135.24,135.29,145848.0,128.1004,128.1004,127.9774,128.0247,145848.0
2019-07-01 13:00:00,135.3,135.36,135.21,135.23,70748.0,128.0341,128.0909,127.949,127.9679,70748.0
2019-07-01 13:05:00,135.24,135.53,135.22,135.52,221666.0,127.9774,128.2518,127.9584,128.2423,221666.0
2019-07-01 13:10:00,135.51,135.58,135.25,135.46,255282.0,128.2329,128.2991,127.9868,128.1855,255282.0
2019-07-01 13:15:00,135.45,135.54,135.41,135.53,173938.0,128.1761,128.2612,128.1382,128.2518,173938.0
2019-07-01 13:20:00,135.53,135.54,135.37,135.43,116562.0,128.2518,128.2612,128.1004,128.1572,116562.0
2019-07-01 13:25:00,135.43,135.5,135.37,135.47,101653.0,128.1572,128.2234,128.1004,128.195,101653.0
2019-07-01 13:30:00,135.46,135.47,135.3,135.32,135094.0,128.1855,128.195,128.0341,128.0531,135094.0
2019-07-01 13:35:00,135.32,135.41,135.29,135.3,74197.0,128.0531,128.1382,128.0247,128.0341,74197.0
2019-07-01 13:40:00,135.29,135.33,135.21,135.22,99743.0,128.0247,128.0625,127.949,127.9584,99743.0
2019-07-01 13:45:00,135.22,135.38,135.21,135.34,79896.0,127.9584,128.1098,127.949,128.072,79896.0
2019-07-01 13:50:00,135.34,135.36,135.26,135.28,76276.0,128.072,128.0909,127.9963,128.0152,76276.0
2019-07-01 13:55:00,135.27,135.34,135.22,135.31,67771.0,128.0057,128.072,127.9584,128.0436,67771.0
2019-07-01 14:00:00,135.31,135.32,135.1,135.16,118198.0,128.0436,128.0531,127.8449,127.9017,118198.0
2019-07-01 14:05:00,135.16,135.21,135.11,135.15,126853.0,127.9017,127.949,127.8543,127.8922,126853.0
2019-07-01 14:10:00,135.15,135.28,135.12,135.22,131907.0,127.8922,128.0152,127.8638,127.9584,131907.0
2019-07-01 14:15:00,135.21,135.22,135.1,135.12,191753.0,127.949,127.9584,127.8449,127.8638,191753.0
2019-07-01 14:20:00,135.13,135.17,135.05,135.11,195681.0,127.8733,127.9111,127.7976,127.8543,195681.0
2019-07-01 14:25:00,135.12,135.17,135.05,135.09,201944.0,127.8638,127.9111,127.7976,127.8354,201944.0
2019-07-01 14:30:00,135.09,135.15,134.97,135.14,224997.0,127.8354,127.8922,127.7219,127.8827,224997.0
2019-07-01 14:35:00,135.14,135.18,135.07,135.13,108031.0,127.8827,127.9206,127.8165,127.8733,108031.0
2019-07-01 14:40:00,135.13,135.19,135.11,135.15,107008.0,127.8733,127.93,127.8543,127.8922,107008.0
2019-07-01 14:45:00,135.15,135.24,135.1,135.13,133921.0,127.8922,127.9774,127.8449,127.8733,133921.0
2019-07-01 14:50:00,135.14,135.19,135.03,135.16,97766.0,127.8827,127.93,127.7786,127.9017,97766.0
2019-07-01 14:55:00,135.15,135.2,135.12,135.15,85373.0,127.8922,127.9395,127.8638,127.8922,85373.0
2019-07-01 15:00:00,135.15,135.36,135.12,135.31,195294.0,127.8922,128.0909,127.8638,128.0436,195294.0
2019-07-01 15:05:00,135.32,135.47,135.3,135.43,465947.0,128.0531,128.195,128.0341,128.1572,465947.0
2019-07-01 15:10:00,135.44,135.48,135.39,135.45,297553.0,128.1666,128.2045,128.1193,128.1761,297553.0
2019-07-01 15:15:00,135.45,135.49,135.37,135.48,135815.0,128.1761,128.2139,128.1004,128.2045,135815.0
2019-07-01 15:20:00,135.49,135.51,135.44,135.51,111615.0,128.2139,128.2329,128.1666,128.2329,111615.0
2019-07-01 15:25:00,135.52,135.54,135.41,135.41,186178.0,128.2423,128.2612,128.1382,128.1382,186178.0
2019-07-01 15:30:00,135.42,135.48,135.41,135.43,192205.0,128.1477,128.2045,128.1382,128.1572,192205.0
2019-07-01 15:35:00,135.44,135.48,135.38,135.45,157218.0,128.1666,128.2045,128.1098,128.1761,157218.0
2019-07-01 15:40:00,135.45,135.5,135.42,135.48,234505.0,128.1761,128.2234,128.1477,128.2045,234505.0
2019-07-01 15:45:00,135.48,135.54,135.42,135.49,198420.0,128.2045,128.2612,128.1477,128.2139,198420.0
2019-07-01 15:50:00,135.49,135.63,135.45,135.58,487167.0,128.2139,128.3464,128.1761,128.2991,487167.0
2019-07-01 15:55:00,135.58,135.75,135.41,135.69,1120178.0,128.2991,128.46,128.1382,128.4032,1120178.0
2019-07-02 09:30:00,136.02,136.12,135.46,135.59,586347.0,128.7155,128.8101,128.1855,128.3086,586347.0
2019-07-02 09:35:00,135.6,135.65,135.34,135.62,218584.0,128.318,128.3653,128.072,128.3369,218584.0
2019-07-02 09:40:00,135.64,135.91,135.55,135.91,239050.0,128.3559,128.6114,128.2707,128.6114,239050.0
2019-07-02 09:45:00,135.92,135.93,135.63,135.71,237899.0,128.6208,128.6303,128.3464,128.4221,237899.0
2019-07-02 09:50:00,135.7,135.77,135.58,135.75,194640.0,128.4127,128.4789,128.2991,128.46,194640.0
2019-07-02 09:55:00,135.75,135.85,135.67,135.75,140219.0,128.46,128.5546,128.3843,128.46,140219.0
2019-07-02 10:00:00,135.75,135.83,135.72,135.82,143673.0,128.46,128.5357,128.4316,128.5262,143673.0
2019-07-02 10:05:00,135.82,135.91,135.74,135.85,158041.0,128.5262,128.6114,128.4505,128.5546,158041.0
2019-07-02 10:10:00,135.85,135.86,135.68,135.7,122442.0,128.5546,128.5641,128.3937,128.4127,122442.0
2019-07-02 10:15:00,135.71,135.82,135.67,135.71,122567.0,128.4221,128.5262,128.3843,128.4221,122567.0
2019-07-02 10:20:00,135.72,135.8,135.65,135.73,144914.0,128.4316,128.5073,128.3653,128.441,144914.0
2019-07-02 10:25:00,135.73,135.95,135.71,135.92,201923.0,128.441,128.6492,128.4221,128.6208,201923.0
2019-07-02 10:30:00,135.92,136.07,135.88,136.03,223680.0,128.6208,128.7628,128.583,128.7249,223680.0
2019-07-02 10:35:00,136.03,136.12,135.96,136.11,201841.0,128.7249,128.8101,128.6587,128.8006,201841.0
2019-07-02 10:40:00,136.1,136.12,135.93,135.93,124434.0,128.7912,128.8101,128.6303,128.6303,124434.0
2019-07-02 10:45:00,135.94,136.06,135.92,136.02,148510.0,128.6398,128.7533,128.6208,128.7155,148510.0
2019-07-02 10:50:00,136.02,136.13,136.02,136.11,105205.0,128.7155,128.8196,128.7155,128.8006,105205.0
2019-07-02 10:55:00,136.12,136.16,136.01,136.06,124975.0,128.8101,128.848,128.706,128.7533,124975.0
2019-07-02 11:00:00,136.07,136.1,135.99,136.06,127901.0,128.7628,128.7912,128.6871,128.7533,127901.0
2019-07-02 11:05:00,136.06,136.13,136.02,136.04,102415.0,128.7533,128.8196,128.7155,128.7344,102415.0
2019-07-02 11:10:00,136.03,136.1,135.99,136.0,96421.0,128.7249,128.7912,128.6871,128.6965,96421.0
2019-07-02 11:15:00,136.0,136.07,135.96,136.06,92258.0,128.6965,128.7628,128.6587,128.7533,92258.0
2019-07-02 11:20:00,136.06,136.12,136.0,136.02,85119.0,128.7533,128.8101,128.6965,128.7155,85119.0
2019-07-02 11:25:00,136.03,136.1,136.0,136.07,125098.0,128.7249,128.7912,128.6965,128.7628,125098.0
2019-07-02 11:30:00,136.07,136.14,135.9,135.96,176922.0,128.7628,128.829,128.6019,128.6587,176922.0
2019-07-02 11:35:00,135.95,136.0,135.85,135.86,160986.0,128.6492,128.6965,128.5546,128.5641,160986.0
2019-07-02 11:40:00,135.85,135.97,135.8,135.88,194131.0,128.5546,128.6682,128.5073,128.583,194131.0
2019-07-02 11:45:00,135.88,136.01,135.82,135.99,100376.0,128.583,128.706,128.5262,128.6871,100376.0
2019-07-02 11:50:00,135.99,136.01,135.89,135.97,76110.0,128.6871,128.706,128.5925,128.6682,76110.0
2019-07-02 11:55:00,135.97,136.03,135.96,135.96,89370.0,128.6682,128.7249,128.6587,128.6587,89370.0
2019-07-02 12:00:00,135.94,136.0,135.86,135.91,107860.0,128.6398,128.6965,128.5641,128.6114,107860.0
2019-07-02 12:05:00,135.91,136.0,135.9,135.99,64780.0,128.6114,128.6965,128.6019,128.6871,64780.0
2019-07-02 12:10:00,135.99,136.02,135.92,135.96,85567.0,128.6871,128.7155,128.6208,128.6587,85567.0
2019-07-02 12:15:00,135.95,136.07,135.94,136.03,105011.0,128.6492,128.7628,128.6398,128.7249,105011.0
2019-07-02 12:20:00,136.03,136.07,135.97,136.02,84283.0,128.7249,128.7628,128.6682,128.7155,84283.0
2019-07-02 12:25:00,136.02,136.02,135.77,135.83,122182.0,128.7155,128.7155,128.4789,128.5357,122182.0
2019-07-02 12:30:00,135.84,135.9,135.62,135.7,134603.0,128.5451,128.6019,128.3369,128.4127,134603.0
2019-07-02 12:35:00,135.7,135.8,135.62,135.8,112384.0,128.4127,128.5073,128.3369,128.5073,112384.0
2019-07-02 12:40:00,135.8,135.81,135.71,135.75,92249.0,128.5073,128.5167,128.4221,128.46,92249.0
2019-07-02 12:45:00,135.75,135.79,135.65,135.79,71277.0,128.46,128.4978,128.3653,128.4978,71277.0
2019-07-02 12:50:00,135.78,135.87,135.76,135.86,90502.0,128.4884,128.5735,128.4694,128.5641,90502.0
2019-07-02 12:55:00,135.87,135.96,135.85,135.9,86973.0,128.5735,128.6587,128.5546,128.6019,86973.0
2019-07-02 13:00:00,135.91,135.95,135.8,135.94,85621.0,128.6114,128.6492,128.5073,128.6398,85621.0
2019-07-02 13:05:00,135.95,136.03,135.93,136.0,81627.0,128.6492,128.7249,128.6303,128.6965,81627.0
2019-07-02 13:10:00,136.0,136.03,135.95,135.98,66665.0,128.6965,128.7249,128.6492,128.6776,66665.0
2019-07-02 13:15:00,135.98,136.05,135.97,136.04,72110.0,128.6776,128.7439,128.6682,128.7344,72110.0
2019-07-02 13:20:00,136.03,136.09,135.99,136.08,93174.0,128.7249,128.7817,128.6871,128.7722,93174.0
2019-07-02 13:25:00,136.07,136.1,136.04,136.09,54967.0,128.7628,128.7912,128.7344,128.7817,54967.0
2019-07-02 13:30:00,136.09,136.12,136.04,136.09,92254.0,128.7817,128.8101,128.7344,128.7817,92254.0
2019-07-02 13:35:00,136.09,136.1,136.02,136.07,64984.0,128.7817,128.7912,128.7155,128.7628,64984.0
2019-07-02 13:40:00,136.07,136.08,135.97,136.07,83026.0,128.7628,128.7722,128.6682,128.7628,83026.0
2019-07-02 13:45:00,136.06,136.15,136.04,136.14,69558.0,128.7533,128.8385,128.7344,128.829,69558.0
2019-07-02 13:50:00,136.14,136.17,136.03,136.05,91977.0,128.829,128.8574,128.7249,128.7439,91977.0
2019-07-02 13:55:00,136.05,136.13,136.05,136.09,46965.0,128.7439,128.8196,128.7439,128.7817,46965.0
2019-07-02 14:00:00,136.09,136.1,136.03,136.09,64917.0,128.7817,128.7912,128.7249,128.7817,64917.0
2019-07-02 14:05:00,136.09,136.14,136.07,136.14,65922.0,128.7817,128.829,128.7628,128.829,65922.0
2019-07-02 14:10:00,136.14,136.16,136.1,136.15,90497.0,128.829,128.848,128.7912,128.8385,90497.0
2019-07-02 14:15:00,136.16,136.17,136.07,136.09,72227.0,128.848,128.8574,128.7628,128.7817,72227.0
2019-07-02 14:20:00,136.09,136.11,136.01,136.06,85385.0,128.7817,128.8006,128.706,128.7533,85385.0
2019-07-02 14:25:00,136.06,136.11,136.03,136.06,62462.0,128.7533,128.8006,128.7249,128.7533,62462.0
2019-07-02 14:30:00,136.07,136.17,136.07,136.14,116838.0,128.7628,128.8574,128.7628,128.829,116838.0
2019-07-02 14:35:00,136.14,136.15,136.08,136.08,79941.0,128.829,128.8385,128.7722,128.7722,79941.0
2019-07-02 14:40:00,136.09,136.16,136.05,136.14,94949.0,128.7817,128.848,128.7439,128.829,94949.0
2019-07-02 14:45:00,136.12,136.17,136.09,136.11,98766.0,128.8101,128.8574,128.7817,128.8006,98766.0
2019-07-02 14:50:00,136.11,136.12,136.04,136.05,144478.0,128.8006,128.8101,128.7344,128.7439,144478.0
2019-07-02 14:55:00,136.05,136.12,136.02,136.07,83640.0,128.7439,128.8101,128.7155,128.7628,83640.0
2019-07-02 15:00:00,136.07,136.15,136.02,136.13,151090.0,128.7628,128.8385,128.7155,128.8196,151090.0
2019-07-02 15:05:00,136.13,136.21,136.11,136.16,144659.0,128.8196,128.8953,128.8006,128.848,144659.0
2019-07-02 15:10:00,136.17,136.26,135.99,136.12,418228.0,128.8574,128.9426,128.6871,128.8101,418228.0
2019-07-02 15:15:00,136.12,136.2,136.11,136.17,142248.0,128.8101,128.8858,128.8006,128.8574,142248.0
2019-07-02 15:20:00,136.18,136.28,136.17,136.27,115583.0,128.8669,128.9615,128.8574,128.952,115583.0
2019-07-02 15:25:00,136.27,136.32,136.18,136.22,145239.0,128.952,128.9994,128.8669,128.9047,145239.0
2019-07-02 15:30:00,136.22,136.33,136.21,136.31,181499.0,128.9047,129.0088,128.8953,128.9899,181499.0
2019-07-02 15:35:00,136.31,136.34,136.23,136.31,147974.0,128.9899,129.0183,128.9142,128.9899,147974.0
2019-07-02 15:40:00,136.31,136.38,136.3,136.32,148189.0,128.9899,129.0561,128.9804,128.9994,148189.0
2019-07-02 15:45:00,136.32,136.38,136.17,136.2,220040.0,128.9994,129.0561,128.8574,128.8858,220040.0
2019-07-02 15:50:00,136.2,136.46,136.2,136.45,266763.0,128.8858,129.1318,128.8858,129.1224,266763.0
2019-07-02 15:55:00,136.45,136.59,136.4,136.57,690780.0,129.1224,129.2549,129.0751,129.2359,690780.0
2019-07-03 09:30:00,136.77,137.0,136.5,136.51,694308.0,129.4252,129.6428,129.1697,129.1792,694308.0
2019-07-03 09:35:00,136.51,136.56,136.29,136.34,267238.0,129.1792,129.2265,128.971,129.0183,267238.0
2019-07-03 09:40:00,136.34,136.57,136.33,136.54,228057.0,129.0183,129.2359,129.0088,129.2075,228057.0
2019-07-03 09:45:00,136.53,136.8,136.53,136.78,375322.0,129.1981,129.4536,129.1981,129.4347,375322.0
2019-07-03 09:50:00,136.78,136.83,136.61,136.65,253432.0,129.4347,129.482,129.2738,129.3116,253432.0
2019-07-03 09:55:00,136.66,136.91,136.66,136.88,199390.0,129.3211,129.5577,129.3211,129.5293,199390.0
2019-07-03 10:00:00,136.87,136.99,136.78,136.95,150379.0,129.5198,129.6334,129.4347,129.5955,150379.0
2019-07-03 10:05:00,136.95,136.95,136.79,136.85,169654.0,129.5955,129.5955,129.4441,129.5009,169654.0
2019-07-03 10:10:00,136.85,136.9,136.69,136.81,207739.0,129.5009,129.5482,129.3495,129.463,207739.0
2019-07-03 10:15:00,136.8,137.07,136.79,137.05,272473.0,129.4536,129.7091,129.4441,129.6902,272473.0
2019-07-03 10:20:00,137.07,137.14,136.97,136.99,206834.0,129.7091,129.7753,129.6145,129.6334,206834.0
2019-07-03 10:25:00,136.99,137.13,136.95,137.11,161167.0,129.6334,129.7659,129.5955,129.7469,161167.0
2019-07-03 10:30:00,137.11,137.3,137.1,137.21,218429.0,129.7469,129.9267,129.7375,129.8416,218429.0
2019-07-03 10:35:00,137.21,137.34,137.16,137.34,167629.0,129.8416,129.9646,129.7942,129.9646,167629.0
2019-07-03 10:40:00,137.34,137.45,137.28,137.44,311608.0,129.9646,130.0687,129.9078,130.0592,311608.0
2019-07-03 10:45:00,137.45,137.48,137.34,137.43,222892.0,130.0687,130.0971,129.9646,130.0497,222892.0
2019-07-03 10:50:00,137.43,137.55,137.41,137.51,244312.0,130.0497,130.1633,130.0308,130.1255,244312.0
2019-07-03 10:55:00,137.5,137.57,137.41,137.54,181139.0,130.116,130.1822,130.0308,130.1538,181139.0
2019-07-03 11:00:00,137.54,137.74,137.54,137.61,276259.0,130.1538,130.3431,130.1538,130.2201,276259.0
2019-07-03 11:05:00,137.61,137.63,137.37,137.4,175389.0,130.2201,130.239,129.993,130.0214,175389.0
2019-07-03 11:10:00,137.39,137.47,137.36,137.38,115661.0,130.0119,130.0876,129.9835,130.0024,115661.0
2019-07-03 11:15:00,137.38,137.38,137.12,137.18,291958.0,130.0024,130.0024,129.7564,129.8132,291958.0
2019-07-03 11:20:00,137.17,137.24,137.05,137.14,223419.0,129.8037,129.87,129.6902,129.7753,223419.0
2019-07-03 11:25:00,137.14,137.2,137.06,137.18,138580.0,129.7753,129.8321,129.6996,129.8132,138580.0
2019-07-03 11:30:00,137.17,137.3,137.15,137.28,268573.0,129.8037,129.9267,129.7848,129.9078,268573.0
2019-07-03 11:35:00,137.27,137.3,137.19,137.24,144608.0,129.8983,129.9267,129.8226,129.87,144608.0
2019-07-03 11:40:00,137.23,137.25,137.16,137.21,143270.0,129.8605,129.8794,129.7942,129.8416,143270.0
2019-07-03 11:45:00,137.21,137.22,137.13,137.16,121770.0,129.8416,129.851,129.7659,129.7942,121770.0
2019-07-03 11:50:00,137.17,137.24,137.1,137.24,147950.0,129.8037,129.87,129.7375,129.87,147950.0
2019-07-03 11:55:00,137.23,137.33,137.18,137.27,168600.0,129.8605,129.9551,129.8132,129.8983,168600.0
2019-07-03 12:00:00,137.28,137.28,137.15,137.18,132156.0,129.9078,129.9078,129.7848,129.8132,132156.0
2019-07-03 12:05:00,137.18,137.2,137.12,137.14,101495.0,129.8132,129.8321,129.7564,129.7753,101495.0
2019-07-03 12:10:00,137.15,137.22,137.14,137.22,150269.0,129.7848,129.851,129.7753,129.851,150269.0
2019-07-03 12:15:00,137.23,137.47,137.19,137.44,212558.0,129.8605,130.0876,129.8226,130.0592,212558.0
2019-07-03 12:20:00,137.44,137.45,137.36,137.38,138806.0,130.0592,130.0687,129.9835,130.0024,138806.0
2019-07-03 12:25:00,137.38,137.43,137.31,137.31,125617.0,130.0024,130.0497,129.9362,129.9362,125617.0
2019-07-03 12:30:00,137.32,137.37,137.26,137.3,168187.0,129.9457,129.993,129.8889,129.9267,168187.0
2019-07-03 12:35:00,137.3,137.42,137.29,137.41,148348.0,129.9267,130.0403,129.9173,130.0308,148348.0
2019-07-03 12:40:00,137.41,137.47,137.32,137.37,207801.0,130.0308,130.0876,129.9457,129.993,207801.0
2019-07-03 12:45:00,137.38,137.45,137.28,137.43,186720.0,130.0024,130.0687,129.9078,130.0497,186720.0
2019-07-03 12:50:00,137.43,137.51,137.4,137.47,323683.0,130.0497,130.1255,130.0214,130.0876,323683.0
2019-07-03 12:55:00,137.48,137.6,137.24,137.45,666820.0,130.0971,130.2106,129.87,130.0687,666820.0
2019-07-05 09:30:00,135.89,136.9,135.89,136.56,905716.0,128.5925,129.5482,128.5925,129.2265,905716.0
2019-07-05 09:35:00,136.55,136.64,136.39,136.54,328427.0,129.217,129.3022,129.0656,129.2075,328427.0
2019-07-05 09:40:00,136.54,136.77,136.4,136.58,303695.0,129.2075,129.4252,129.0751,129.2454,303695.0
2019-07-05 09:45:00,136.57,136.57,136.33,136.43,255325.0,129.2359,129.2359,129.0088,129.1035,255325.0
2019-07-05 09:50:00,136.43,136.49,136.18,136.24,226213.0,129.1035,129.1602,128.8669,128.9237,226213.0
2019-07-05 09:55:00,136.24,136.26,135.86,135.87,336704.0,128.9237,128.9426,128.5641,128.5735,336704.0
2019-07-05 10:00:00,135.87,136.03,135.87,136.0,239515.0,128.5735,128.7249,128.5735,128.6965,239515.0
2019-07-05 10:05:00,135.99,136.41,135.93,136.37,345880.0,128.6871,129.0845,128.6303,129.0467,345880.0
2019-07-05 10:10:00,136.37,136.38,136.02,136.08,148620.0,129.0467,129.0561,128.7155,128.7722,148620.0
2019-07-05 10:15:00,136.07,136.15,136.0,136.14,166441.0,128.7628,128.8385,128.6965,128.829,166441.0
2019-07-05 10:20:00,136.15,136.16,135.92,136.01,191935.0,128.8385,128.848,128.6208,128.706,191935.0
2019-07-05 10:25:00,136.0,136.12,135.92,135.93,201449.0,128.6965,128.8101,128.6208,128.6303,201449.0
2019-07-05 10:30:00,135.93,135.96,135.82,135.85,151004.0,128.6303,128.6587,128.5262,128.5546,151004.0
2019-07-05 10:35:00,135.84,135.88,135.77,135.8,157374.0,128.5451,128.583,128.4789,128.5073,157374.0
2019-07-05 10:40:00,135.8,135.83,135.72,135.74,138069.0,128.5073,128.5357,128.4316,128.4505,138069.0
2019-07-05 10:45:00,135.74,135.95,135.74,135.9,151983.0,128.4505,128.6492,128.4505,128.6019,151983.0
2019-07-05 10:50:00,135.9,136.0,135.88,135.97,150447.0,128.6019,128.6965,128.583,128.6682,150447.0
2019-07-05 10:55:00,135.97,135.97,135.72,135.88,150700.0,128.6682,128.6682,128.4316,128.583,150700.0
2019-07-05 11:00:00,135.89,135.92,135.77,135.84,103987.0,128.5925,128.6208,128.4789,128.5451,103987.0
2019-07-05 11:05:00,135.85,136.0,135.84,135.98,102090.0,128.5546,128.6965,128.5451,128.6776,102090.0
2019-07-05 11:10:00,135.97,136.0,135.95,135.99,154808.0,128.6682,128.6965,128.6492,128.6871,154808.0
2019-07-05 11:15:00,136.0,136.17,135.97,136.17,201370.0,128.6965,128.8574,128.6682,128.8574,201370.0
2019-07-05 11:20:00,136.16,136.2,136.1,136.14,97249.0,128.848,128.8858,128.7912,128.829,97249.0
2019-07-05 11:25:00,136.14,136.21,136.1,136.16,154369.0,128.829,128.8953,128.7912,128.848,154369.0
2019-07-05 11:30:00,136.16,136.24,136.14,136.19,148425.0,128.848,128.9237,128.829,128.8763,148425.0
2019-07-05 11:35:00,136.19,136.21,135.98,136.03,143705.0,128.8763,128.8953,128.6776,128.7249,143705.0
2019-07-05 11:40:00,136.03,136.03,135.86,135.92,159530.0,128.7249,128.7249,128.5641,128.6208,159530.0
2019-07-05 11:45:00,135.93,135.94,135.81,135.87,159605.0,128.6303,128.6398,128.5167,128.5735,159605.0
2019-07-05 11:50:00,135.87,135.97,135.86,135.93,109220.0,128.5735,128.6682,128.5641,128.6303,109220.0
2019-07-05 11:55:00,135.93,136.02,135.89,136.0,132961.0,128.6303,128.7155,128.5925,128.6965,132961.0
2019-07-05 12:00:00,136.0,136.04,135.87,135.88,123680.0,128.6965,128.7344,128.5735,128.583,123680.0
2019-07-05 12:05:00,135.88,135.91,135.8,135.88,105580.0,128.583,128.6114,128.5073,128.583,105580.0
2019-07-05 12:10:00,135.88,135.95,135.84,135.94,78130.0,128.583,128.6492,128.5451,128.6398,78130.0
2019-07-05 12:15:00,135.94,136.15,135.94,136.13,125628.0,128.6398,128.8385,128.6398,128.8196,125628.0
2019-07-05 12:20:00,136.14,136.2,136.07,136.17,95891.0,128.829,128.8858,128.7628,128.8574,95891.0
2019-07-05 12:25:00,136.18,136.21,136.08,136.16,115257.0,128.8669,128.8953,128.7722,128.848,115257.0
2019-07-05 12:30:00,136.16,136.23,136.16,136.22,76322.0,128.848,128.9142,128.848,128.9047,76322.0
2019-07-05 12:35:00,136.22,136.42,136.22,136.41,136970.0,128.9047,129.094,128.9047,129.0845,136970.0
2019-07-05 12:40:00,136.41,136.5,136.39,136.46,109081.0,129.0845,129.1697,129.0656,129.1318,109081.0
2019-07-05 12:45:00,136.47,136.47,136.34,136.36,76681.0,129.1413,129.1413,129.0183,129.0372,76681.0
2019-07-05 12:50:00,136.37,136.43,136.34,136.36,152704.0,129.0467,129.1035,129.0183,129.0372,152704.0
2019-07-05 12:55:00,136.36,136.4,136.29,136.3,75345.0,129.0372,129.0751,128.971,128.9804,75345.0
2019-07-05 13:00:00,136.3,136.36,136.23,136.29,67404.0,128.9804,129.0372,128.9142,128.971,67404.0
2019-07-05 13:05:00,136.29,136.39,136.28,136.32,69323.0,128.971,129.0656,128.9615,128.9994,69323.0
2019-07-05 13:10:00,136.32,136.44,136.32,136.43,87582.0,128.9994,129.1129,128.9994,129.1035,87582.0
2019-07-05 13:15:00,136.44,136.48,136.39,136.47,74341.0,129.1129,129.1508,129.0656,129.1413,74341.0
2019-07-05 13:20:00,136.47,136.61,136.44,136.61,155918.0,129.1413,129.2738,129.1129,129.2738,155918.0
2019-07-05 13:25:00,136.62,136.7,136.6,136.7,94626.0,129.2832,129.359,129.2643,129.359,94626.0
2019-07-05 13:30:00,136.7,136.72,136.56,136.61,93361.0,129.359,129.3779,129.2265,129.2738,93361.0
2019-07-05 13:35:00,136.61,136.68,136.59,136.66,56891.0,129.2738,129.34,129.2549,129.3211,56891.0
2019-07-05 13:40:00,136.66,136.83,136.64,136.82,95075.0,129.3211,129.482,129.3022,129.4725,95075.0
2019-07-05 13:45:00,136.82,136.82,136.73,136.78,94915.0,129.4725,129.4725,129.3873,129.4347,94915.0
2019-07-05 13:50:00,136.78,136.79,136.71,136.73,75357.0,129.4347,129.4441,129.3684,129.3873,75357.0
2019-07-05 13:55:00,136.73,136.75,136.7,136.71,70631.0,129.3873,129.4063,129.359,129.3684,70631.0
2019-07-05 14:00:00,136.71,136.81,136.71,136.77,94648.0,129.3684,129.463,129.3684,129.4252,94648.0
2019-07-05 14:05:00,136.76,136.79,136.71,136.75,71524.0,129.4157,129.4441,129.3684,129.4063,71524.0
2019-07-05 14:10:00,136.75,136.84,136.74,136.8,96482.0,129.4063,129.4914,129.3968,129.4536,96482.0
2019-07-05 14:15:00,136.8,136.92,136.79,136.88,97371.0,129.4536,129.5671,129.4441,129.5293,97371.0
2019-07-05 14:20:00,136.89,136.94,136.87,136.94,67370.0,129.5387,129.5861,129.5198,129.5861,67370.0
2019-07-05 14:25:00,136.94,136.98,136.89,136.95,62652.0,129.5861,129.6239,129.5387,129.5955,62652.0
2019-07-05 14:30:00,136.95,137.1,136.93,137.07,171800.0,129.5955,129.7375,129.5766,129.7091,171800.0
2019-07-05 14:35:00,137.08,137.11,137.01,137.03,184373.0,129.7185,129.7469,129.6523,129.6712,184373.0
2019-07-05 14:40:00,137.03,137.15,137.02,137.14,74493.0,129.6712,129.7848,129.6618,129.7753,74493.0
2019-07-05 14:45:00,137.14,137.22,137.09,137.2,97242.0,129.7753,129.851,129.728,129.8321,97242.0
2019-07-05 14:50:00,137.2,137.24,137.16,137.2,48199.0,129.8321,129.87,129.7942,129.8321,48199.0
2019-07-05 14:55:00,137.2,137.32,137.19,137.31,97803.0,129.8321,129.9457,129.8226,129.9362,97803.0
2019-07-05 15:00:00,137.31,137.33,137.2,137.22,91685.0,129.9362,129.9551,129.8321,129.851,91685.0
2019-07-05 15:05:00,137.21,137.21,137.06,137.09,97338.0,129.8416,129.8416,129.6996,129.728,97338.0
2019-07-05 15:10:00,137.09,137.14,136.95,137.0,166323.0,129.728,129.7753,129.5955,129.6428,166323.0
2019-07-05 15:15:00,137.0,137.04,136.91,136.98,91307.0,129.6428,129.6807,129.5577,129.6239,91307.0
2019-07-05 15:20:00,136.99,137.14,136.96,137.12,109428.0,129.6334,129.7753,129.605,129.7564,109428.0
2019-07-05 15:25:00,137.13,137.21,137.07,137.2,137359.0,129.7659,129.8416,129.7091,129.8321,137359.0
2019-07-05 15:30:00,137.2,137.25,137.13,137.18,136726.0,129.8321,129.8794,129.7659,129.8132,136726.0
2019-07-05 15:35:00,137.19,137.25,137.14,137.15,133865.0,129.8226,129.8794,129.7753,129.7848,133865.0
2019-07-05 15:40:00,137.14,137.17,137.08,137.1,125023.0,129.7753,129.8037,129.7185,129.7375,125023.0
2019-07-05 15:45:00,137.1,137.17,137.08,137.1,138369.0,129.7375,129.8037,129.7185,129.7375,138369.0
2019-07-05 15:50:00,137.09,137.25,137.0,137.09,507991.0,129.728,129.8794,129.6428,129.728,507991.0
2019-07-05 15:55:00,137.09,137.19,136.81,137.07,1411928.0,129.728,129.8226,129.463,129.7091,1411928.0
2019-07-08 09:30:00,136.19,136.4,135.37,135.68,953979.0,128.8763,129.0751,128.1004,128.3937,953979.0
2019-07-08 09:35:00,135.68,135.76,135.51,135.69,294395.0,128.3937,128.4694,128.2329,128.4032,294395.0
2019-07-08 09:40:00,135.68,135.92,135.6,135.83,247587.0,128.3937,128.6208,128.318,128.5357,247587.0
2019-07-08 09:45:00,135.85,135.87,135.58,135.78,294031.0,128.5546,128.5735,128.2991,128.4884,294031.0
2019-07-08 09:50:00,135.78,135.85,135.57,135.65,154738.0,128.4884,128.5546,128.2896,128.3653,154738.0
2019-07-08 09:55:00,135.65,135.67,135.47,135.51,235622.0,128.3653,128.3843,128.195,128.2329,235622.0
2019-07-08 10:00:00,135.5,135.55,135.38,135.41,474310.0,128.2234,128.2707,128.1098,128.1382,474310.0
2019-07-08 10:05:00,135.41,135.78,135.41,135.76,253160.0,128.1382,128.4884,128.1382,128.4694,253160.0
2019-07-08 10:10:00,135.75,135.87,135.67,135.86,354810.0,128.46,128.5735,128.3843,128.5641,354810.0
2019-07-08 10:15:00,135.87,136.16,135.8,136.15,379074.0,128.5735,128.848,128.5073,128.8385,379074.0
2019-07-08 10:20:00,136.15,136.15,135.98,136.06,208931.0,128.8385,128.8385,128.6776,128.7533,208931.0
2019-07-08 10:25:00,136.06,136.09,135.95,135.99,170025.0,128.7533,128.7817,128.6492,128.6871,170025.0
2019-07-08 10:30:00,135.98,135.99,135.81,135.94,198033.0,128.6776,128.6871,128.5167,128.6398,198033.0
2019-07-08 10:35:00,135.94,136.01,135.91,135.98,141715.0,128.6398,128.706,128.6114,128.6776,141715.0
2019-07-08 10:40:00,135.97,136.12,135.97,136.11,131639.0,128.6682,128.8101,128.6682,128.8006,131639.0
2019-07-08 10:45:00,136.1,136.2,136.03,136.06,155838.0,128.7912,128.8858,128.7249,128.7533,155838.0
2019-07-08 10:50:00,136.06,136.18,136.0,136.17,179031.0,128.7533,128.8669,128.6965,128.8574,179031.0
2019-07-08 10:55:00,136.17,136.42,136.13,136.42,205119.0,128.8574,129.094,128.8196,129.094,205119.0
2019-07-08 11:00:00,136.41,136.5,136.36,136.45,209111.0,129.0845,129.1697,129.0372,129.1224,209111.0
2019-07-08 11:05:00,136.46,136.49,136.38,136.42,148384.0,129.1318,129.1602,129.0561,129.094,148384.0
2019-07-08 11:10:00,136.41,136.63,136.39,136.59,150625.0,129.0845,129.2927,129.0656,129.2549,150625.0
2019-07-08 11:15:00,136.57,136.61,136.49,136.56,86562.0,129.2359,129.2738,129.1602,129.2265,86562.0
2019-07-08 11:20:00,136.56,136.61,136.36,136.37,131079.0,129.2265,129.2738,129.0372,129.0467,131079.0
2019-07-08 11:25:00,136.37,136.37,136.25,136.35,133298.0,129.0467,129.0467,128.9331,129.0277,133298.0
2019-07-08 11:30:00,136.35,136.37,136.21,136.28,118169.0,129.0277,129.0467,128.8953,128.9615,118169.0
2019-07-08 11:35:00,136.28,136.36,136.24,136.29,88901.0,128.9615,129.0372,128.9237,128.971,88901.0
2019-07-08 11:40:00,136.28,136.35,136.19,136.23,88774.0,128.9615,129.0277,128.8763,128.9142,88774.0
2019-07-08 11:45:00,136.24,136.25,136.15,136.25,91591.0,128.9237,128.9331,128.8385,128.9331,91591.0
2019-07-08 11:50:00,136.26,136.37,136.23,136.28,107163.0,128.9426,129.0467,128.9142,128.9615,107163.0
2019-07-08 11:55:00,136.28,136.3,136.24,136.27,92189.0,128.9615,128.9804,128.9237,128.952,92189.0
2019-07-08 12:00:00,136.27,136.3,136.07,136.1,84138.0,128.952,128.9804,128.7628,128.7912,84138.0
2019-07-08 12:05:00,136.09,136.29,136.06,136.27,75083.0,128.7817,128.971,128.7533,128.952,75083.0
2019-07-08 12:10:00,136.28,136.35,136.26,136.31,65497.0,128.9615,129.0277,128.9426,128.9899,65497.0
2019-07-08 12:15:00,136.31,136.42,136.31,136.4,75877.0,128.9899,129.094,128.9899,129.0751,75877.0
2019-07-08 12:20:00,136.4,136.44,136.27,136.3,106392.0,129.0751,129.1129,128.952,128.9804,106392.0
2019-07-08 12:25:00,136.3,136.34,136.19,136.2,90491.0,128.9804,129.0183,128.8763,128.8858,90491.0
2019-07-08 12:30:00,136.21,136.4,136.21,136.4,99459.0,128.8953,129.0751,128.8953,129.0751,99459.0
2019-07-08 12:35:00,136.4,136.47,136.35,136.4,89179.0,129.0751,129.1413,129.0277,129.0751,89179.0
2019-07-08 12:40:00,136.4,136.42,136.32,136.33,72535.0,129.0751,129.094,128.9994,129.0088,72535.0
2019-07-08 12:45:00,136.33,136.42,136.32,136.38,98317.0,129.0088,129.094,128.9994,129.0561,98317.0
2019-07-08 12:50:00,136.37,136.41,136.3,136.35,83102.0,129.0467,129.0845,128.9804,129.0277,83102.0
2019-07-08 12:55:00,136.36,136.43,136.31,136.43,76585.0,129.0372,129.1035,128.9899,129.1035,76585.0
2019-07-08 13:00:00,136.43,136.51,136.38,136.46,121386.0,129.1035,129.1792,129.0561,129.1318,121386.0
2019-07-08 13:05:00,136.46,136.5,136.39,136.5,102380.0,129.1318,129.1697,129.0656,129.1697,102380.0
2019-07-08 13:10:00,136.5,136.55,136.46,136.55,95114.0,129.1697,129.217,129.1318,129.217,95114.0
2019-07-08 13:15:00,136.55,136.64,136.53,136.56,96089.0,129.217,129.3022,129.1981,129.2265,96089.0
2019-07-08 13:20:00,136.56,136.57,136.5,136.52,59443.0,129.2265,129.2359,129.1697,129.1886,59443.0
2019-07-08 13:25:00,136.51,136.54,136.5,136.53,52273.0,129.1792,129.2075,129.1697,129.1981,52273.0
2019-07-08 13:30:00,136.54,136.6,136.53,136.57,60539.0,129.2075,129.2643,129.1981,129.2359,60539.0
2019-07-08 13:35:00,136.58,136.65,136.56,136.57,74193.0,129.2454,129.3116,129.2265,129.2359,74193.0
2019-07-08 13:40:00,136.58,136.59,136.37,136.43,110423.0,129.2454,129.2549,129.0467,129.1035,110423.0
2019-07-08 13:45:00,136.43,136.46,136.39,136.45,80745.0,129.1035,129.1318,129.0656,129.1224,80745.0
2019-07-08 13:50:00,136.44,136.52,136.42,136.48,62253.0,129.1129,129.1886,129.094,129.1508,62253.0
2019-07-08 13:55:00,136.48,136.55,136.48,136.5,65976.0,129.1508,129.217,129.1508,129.1697,65976.0
2019-07-08 14:00:00,136.5,136.53,136.45,136.47,64793.0,129.1697,129.1981,129.1224,129.1413,64793.0
2019-07-08 14:05:00,136.47,136.63,136.47,136.62,78012.0,129.1413,129.2927,129.1413,129.2832,78012.0
2019-07-08 14:10:00,136.62,136.62,136.46,136.48,89581.0,129.2832,129.2832,129.1318,129.1508,89581.0
2019-07-08 14:15:00,136.49,136.53,136.46,136.52,87276.0,129.1602,129.1981,129.1318,129.1886,87276.0
2019-07-08 14:20:00,136.51,136.55,136.47,136.51,81030.0,129.1792,129.217,129.1413,129.1792,81030.0
2019-07-08 14:25:00,136.51,136.69,136.44,136.69,170895.0,129.1792,129.3495,129.1129,129.3495,170895.0
2019-07-08 14:30:00,136.69,136.79,136.68,136.78,116327.0,129.3495,129.4441,129.34,129.4347,116327.0
2019-07-08 14:35:00,136.78,136.82,136.71,136.8,103113.0,129.4347,129.4725,129.3684,129.4536,103113.0
2019-07-08 14:40:00,136.81,136.91,136.8,136.85,113259.0,129.463,129.5577,129.4536,129.5009,113259.0
2019-07-08 14:45:00,136.85,136.96,136.83,136.94,96210.0,129.5009,129.605,129.482,129.5861,96210.0
2019-07-08 14:50:00,136.94,136.94,136.82,136.83,83929.0,129.5861,129.5861,129.4725,129.482,83929.0
2019-07-08 14:55:00,136.84,136.91,136.82,136.87,121054.0,129.4914,129.5577,129.4725,129.5198,121054.0
2019-07-08 15:00:00,136.87,136.9,136.79,136.81,103470.0,129.5198,129.5482,129.4441,129.463,103470.0
2019-07-08 15:05:00,136.81,136.92,136.81,136.91,90919.0,129.463,129.5671,129.463,129.5577,90919.0
2019-07-08 15:10:00,136.91,136.99,136.83,136.98,114175.0,129.5577,129.6334,129.482,129.6239,114175.0
2019-07-08 15:15:00,136.98,137.04,136.92,136.94,160718.0,129.6239,129.6807,129.5671,129.5861,160718.0
2019-07-08 15:20:00,136.94,136.96,136.84,136.85,125951.0,129.5861,129.605,129.4914,129.5009,125951.0
2019-07-08 15:25:00,136.85,136.98,136.82,136.94,110047.0,129.5009,129.6239,129.4725,129.5861,110047.0
2019-07-08 15:30:00,136.94,137.01,136.88,136.97,193899.0,129.5861,129.6523,129.5293,129.6145,193899.0
2019-07-08 15:35:00,136.96,137.01,136.94,137.0,186105.0,129.605,129.6523,129.5861,129.6428,186105.0
2019-07-08 15:40:00,136.99,137.05,136.97,137.03,143686.0,129.6334,129.6902,129.6145,129.6712,143686.0
2019-07-08 15:45:00,137.03,137.07,136.99,137.06,166183.0,129.6712,129.7091,129.6334,129.6996,166183.0
2019-07-08 15:50:00,137.06,137.1,136.96,137.02,241617.0,129.6996,129.7375,129.605,129.6618,241617.0
2019-07-08 15:55:00,137.01,137.03,136.89,136.97,595181.0,129.6523,129.6712,129.5387,129.6145,595181.0
2019-07-09 09:30:00,136.04,136.18,135.8,135.91,879377.0,128.7344,128.8669,128.5073,128.6114,879377.0
2019-07-09 09:35:00,135.92,136.27,135.86,135.95,412453.0,128.6208,128.952,128.5641,128.6492,412453.0
2019-07-09 09:40:00,135.97,136.18,135.95,136.07,248825.0,128.6682,128.8669,128.6492,128.7628,248825.0
2019-07-09 09:45:00,136.08,136.2,135.96,136.05,410407.0,128.7722,128.8858,128.6587,128.7439,410407.0
2019-07-09 09:50:00,136.05,136.14,135.93,135.95,305020.0,128.7439,128.829,128.6303,128.6492,305020.0
2019-07-09 09:55:00,135.95,136.07,135.81,136.07,345837.0,128.6492,128.7628,128.5167,128.7628,345837.0
2019-07-09 10:00:00,136.07,136.27,136.07,136.15,380486.0,128.7628,128.952,128.7628,128.8385,380486.0
2019-07-09 10:05:00,136.15,136.37,136.14,136.3,210134.0,128.8385,129.0467,128.829,128.9804,210134.0
2019-07-09 10:10:00,136.31,136.36,136.18,136.22,227488.0,128.9899,129.0372,128.8669,128.9047,227488.0
2019-07-09 10:15:00,136.22,136.33,136.2,136.31,159117.0,128.9047,129.0088,128.8858,128.9899,159117.0
2019-07-09 10:20:00,136.31,136.41,136.25,136.32,236786.0,128.9899,129.0845,128.9331,128.9994,236786.0
2019-07-09 10:25:00,136.32,136.39,136.18,136.28,186867.0,128.9994,129.0656,128.8669,128.9615,186867.0
2019-07-09 10:30:00,136.27,136.43,136.2,136.42,140749.0,128.952,129.1035,128.8858,129.094,140749.0
2019-07-09 10:35:00,136.42,136.54,136.38,136.54,186027.0,129.094,129.2075,129.0561,129.2075,186027.0
2019-07-09 10:40:00,136.54,136.58,136.43,136.5,181418.0,129.2075,129.2454,129.1035,129.1697,181418.0
2019-07-09 10:45:00,136.51,136.6,136.5,136.55,144388.0,129.1792,129.2643,129.1697,129.217,144388.0
2019-07-09 10:50:00,136.55,136.64,136.5,136.6,144048.0,129.217,129.3022,129.1697,129.2643,144048.0
2019-07-09 10:55:00,136.6,136.6,136.41,136.46,163838.0,129.2643,129.2643,129.0845,129.1318,163838.0
2019-07-09 11:00:00,136.45,136.59,136.4,136.57,170270.0,129.1224,129.2549,129.0751,129.2359,170270.0
2019-07-09 11:05:00,136.56,136.77,136.54,136.62,193370.0,129.2265,129.4252,129.2075,129.2832,193370.0
2019-07-09 11:10:00,136.63,136.66,136.54,136.58,148513.0,129.2927,129.3211,129.2075,129.2454,148513.0
2019-07-09 11:15:00,136.58,136.66,136.55,136.61,134913.0,129.2454,129.3211,129.217,129.2738,134913.0
2019-07-09 11:20:00,136.61,136.64,136.49,136.6,254027.0,129.2738,129.3022,129.1602,129.2643,254027.0
2019-07-09 11:25:00,136.6,136.62,136.44,136.44,145149.0,129.2643,129.2832,129.1129,129.1129,145149.0
2019-07-09 11:30:00,136.44,136.49,136.33,136.37,153357.0,129.1129,129.1602,129.0088,129.0467,153357.0
2019-07-09 11:35:00,136.37,136.42,136.28,136.42,151398.0,129.0467,129.094,128.9615,129.094,151398.0
2019-07-09 11:40:00,136.42,136.48,136.38,136.47,102588.0,129.094,129.1508,129.0561,129.1413,102588.0
2019-07-09 11:45:00,136.47,136.5,136.41,136.45,89750.0,129.1413,129.1697,129.0845,129.1224,89750.0
2019-07-09 11:50:00,136.46,136.52,136.39,136.52,73740.0,129.1318,129.1886,129.0656,129.1886,73740.0
2019-07-09 11:55:00,136.53,136.59,136.5,136.54,107530.0,129.1981,129.2549,129.1697,129.2075,107530.0
2019-07-09 12:00:00,136.54,136.62,136.5,136.59,113150.0,129.2075,129.2832,129.1697,129.2549,113150.0
2019-07-09 12:05:00,136.59,136.68,136.57,136.6,103397.0,129.2549,129.34,129.2359,129.2643,103397.0
2019-07-09 12:10:00,136.61,136.72,136.59,136.67,86706.0,129.2738,129.3779,129.2549,129.3306,86706.0
2019-07-09 12:15:00,136.67,136.79,136.66,136.75,148527.0,129.3306,129.4441,129.3211,129.4063,148527.0
2019-07-09 12:20:00,136.75,136.78,136.71,136.75,84377.0,129.4063,129.4347,129.3684,129.4063,84377.0
2019-07-09 12:25:00,136.76,136.78,136.66,136.66,106710.0,129.4157,129.4347,129.3211,129.3211,106710.0
2019-07-09 12:30:00,136.65,136.88,136.61,136.88,134839.0,129.3116,129.5293,129.2738,129.5293,134839.0
2019-07-09 12:35:00,136.88,136.9,136.84,136.9,125246.0,129.5293,129.5482,129.4914,129.5482,125246.0
2019-07-09 12:40:00,136.9,136.97,136.85,136.94,159381.0,129.5482,129.6145,129.5009,129.5861,159381.0
2019-07-09 12:45:00,136.95,136.96,136.86,136.96,84695.0,129.5955,129.605,129.5104,129.605,84695.0
2019-07-09 12:50:00,136.96,136.96,136.84,136.87,170000.0,129.605,129.605,129.4914,129.5198,170000.0
2019-07-09 12:55:00,136.87,136.94,136.83,136.86,122249.0,129.5198,129.5861,129.482,129.5104,122249.0
2019-07-09 13:00:00,136.87,136.9,136.84,136.87,66842.0,129.5198,129.5482,129.4914,129.5198,66842.0
2019-07-09 13:05:00,136.87,136.9,136.75,136.84,189318.0,129.5198,129.5482,129.4063,129.4914,189318.0
2019-07-09 13:10:00,136.84,136.9,136.81,136.85,113459.0,129.4914,129.5482,129.463,129.5009,113459.0
2019-07-09 13:15:00,136.85,136.9,136.82,136.86,78533.0,129.5009,129.5482,129.4725,129.5104,78533.0
2019-07-09 13:20:00,136.86,136.92,136.83,136.87,72391.0,129.5104,129.5671,129.482,129.5198,72391.0
2019-07-09 13:25:00,136.88,136.9,136.85,136.86,67823.0,129.5293,129.5482,129.5009,129.5104,67823.0
2019-07-09 13:30:00,136.85,136.88,136.83,136.86,89780.0,129.5009,129.5293,129.482,129.5104,89780.0
2019-07-09 13:35:00,136.86,136.86,136.82,136.84,63444.0,129.5104,129.5104,129.4725,129.4914,63444.0
2019-07-09 13:40:00,136.85,136.9,136.84,136.87,55670.0,129.5009,129.5482,129.4914,129.5198,55670.0
2019-07-09 13:45:00,136.88,136.94,136.85,136.88,73075.0,129.5293,129.5861,129.5009,129.5293,73075.0
2019-07-09 13:50:00,136.88,136.88,136.79,136.81,104381.0,129.5293,129.5293,129.4441,129.463,104381.0
2019-07-09 13:55:00,136.81,136.82,136.76,136.77,90163.0,129.463,129.4725,129.4157,129.4252,90163.0
2019-07-09 14:00:00,136.77,136.84,136.68,136.7,111866.0,129.4252,129.4914,129.34,129.359,111866.0
2019-07-09 14:05:00,136.69,136.71,136.65,136.65,91857.0,129.3495,129.3684,129.3116,129.3116,91857.0
2019-07-09 14:10:00,136.66,136.72,136.65,136.72,107668.0,129.3211,129.3779,129.3116,129.3779,107668.0
2019-07-09 14:15:00,136.72,136.76,136.69,136.72,105482.0,129.3779,129.4157,129.3495,129.3779,105482.0
2019-07-09 14:20:00,136.72,136.73,136.59,136.64,201465.0,129.3779,129.3873,129.2549,129.3022,201465.0
2019-07-09 14:25:00,136.64,136.71,136.63,136.67,151179.0,129.3022,129.3684,129.2927,129.3306,151179.0
2019-07-09 14:30:00,136.68,136.69,136.6,136.65,126046.0,129.34,129.3495,129.2643,129.3116,126046.0
2019-07-09 14:35:00,136.65,136.68,136.58,136.6,68065.0,129.3116,129.34,129.2454,129.2643,68065.0
2019-07-09 14:40:00,136.6,136.61,136.55,136.57,99106.0,129.2643,129.2738,129.217,129.2359,99106.0
2019-07-09 14:45:00,136.58,136.6,136.43,136.46,177068.0,129.2454,129.2643,129.1035,129.1318,177068.0
2019-07-09 14:50:00,136.46,136.59,136.46,136.57,91344.0,129.1318,129.2549,129.1318,129.2359,91344.0
2019-07-09 14:55:00,136.58,136.59,136.53,136.56,110830.0,129.2454,129.2549,129.1981,129.2265,110830.0
2019-07-09 15:00:00,136.56,136.6,136.48,136.52,125536.0,129.2265,129.2643,129.1508,129.1886,125536.0
2019-07-09 15:05:00,136.52,136.52,136.44,136.47,111135.0,129.1886,129.1886,129.1129,129.1413,111135.0
2019-07-09 15:10:00,136.46,136.47,136.38,136.41,160748.0,129.1318,129.1413,129.0561,129.0845,160748.0
2019-07-09 15:15:00,136.42,136.49,136.39,136.43,129642.0,129.094,129.1602,129.0656,129.1035,129642.0
2019-07-09 15:20:00,136.43,136.43,136.31,136.33,120801.0,129.1035,129.1035,128.9899,129.0088,120801.0
2019-07-09 15:25:00,136.34,136.35,136.24,136.26,165383.0,129.0183,129.0277,128.9237,128.9426,165383.0
2019-07-09 15:30:00,136.26,136.31,136.21,136.27,169338.0,128.9426,128.9899,128.8953,128.952,169338.0
2019-07-09 15:35:00,136.27,136.37,136.26,136.33,172678.0,128.952,129.0467,128.9426,129.0088,172678.0
2019-07-09 15:40:00,136.33,136.41,136.32,136.37,176262.0,129.0088,129.0845,128.9994,129.0467,176262.0
2019-07-09 15:45:00,136.38,136.51,136.36,136.47,286834.0,129.0561,129.1792,129.0372,129.1413,286834.0
2019-07-09 15:50:00,136.47,136.65,136.46,136.55,669676.0,129.1413,129.3116,129.1318,129.217,669676.0
2019-07-09 15:55:00,136.55,136.61,136.38,136.44,1137336.0,129.217,129.2738,129.0561,129.1129,1137336.0
2019-07-10 09:30:00,137.21,137.69,137.02,137.5,927159.0,129.8416,130.2958,129.6618,130.116,927159.0
2019-07-10 09:35:00,137.5,137.98,137.45,137.87,431555.0,130.116,130.5702,130.0687,130.4661,431555.0
2019-07-10 09:40:00,137.88,137.98,137.78,137.79,304731.0,130.4756,130.5702,130.381,130.3904,304731.0
2019-07-10 09:45:00,137.78,138.17,137.71,138.04,491427.0,130.381,130.75,130.3147,130.627,491427.0
2019-07-10 09:50:00,138.05,138.36,138.01,138.34,425728.0,130.6365,130.9298,130.5986,130.9109,425728.0
2019-07-10 09:55:00,138.31,138.37,138.05,138.23,362755.0,130.8825,130.9393,130.6365,130.8068,362755.0
2019-07-10 10:00:00,138.23,138.39,138.18,138.28,329984.0,130.8068,130.9582,130.7595,130.8541,329984.0
2019-07-10 10:05:00,138.28,138.3,138.03,138.16,618869.0,130.8541,130.873,130.6175,130.7405,618869.0
2019-07-10 10:10:00,138.17,138.24,138.1,138.2,137246.0,130.75,130.8163,130.6838,130.7784,137246.0
2019-07-10 10:15:00,138.21,138.5,138.18,138.49,302122.0,130.7879,131.0623,130.7595,131.0528,302122.0
2019-07-10 10:20:00,138.49,138.58,138.32,138.35,402215.0,131.0528,131.138,130.892,130.9203,402215.0
2019-07-10 10:25:00,138.35,138.43,138.15,138.22,225514.0,130.9203,130.996,130.7311,130.7973,225514.0
2019-07-10 10:30:00,138.23,138.26,138.08,138.09,234383.0,130.8068,130.8352,130.6648,130.6743,234383.0
2019-07-10 10:35:00,138.09,138.28,138.01,138.25,254967.0,130.6743,130.8541,130.5986,130.8257,254967.0
2019-07-10 10:40:00,138.25,138.29,138.11,138.28,152391.0,130.8257,130.8636,130.6932,130.8541,152391.0
2019-07-10 10:45:00,138.27,138.38,138.21,138.29,168895.0,130.8446,130.9487,130.7879,130.8636,168895.0
2019-07-10 10:50:00,138.27,138.28,137.92,137.92,180091.0,130.8446,130.8541,130.5134,130.5134,180091.0
2019-07-10 10:55:00,137.93,137.98,137.55,137.58,313399.0,130.5229,130.5702,130.1633,130.1917,313399.0
2019-07-10 11:00:00,137.58,137.76,137.47,137.75,231092.0,130.1917,130.362,130.0876,130.3526,231092.0
2019-07-10 11:05:00,137.76,137.76,137.51,137.52,160520.0,130.362,130.362,130.1255,130.1349,160520.0
2019-07-10 11:10:00,137.53,137.61,137.46,137.54,191674.0,130.1444,130.2201,130.0781,130.1538,191674.0
2019-07-10 11:15:00,137.56,137.64,137.28,137.29,207356.0,130.1728,130.2485,129.9078,129.9173,207356.0
2019-07-10 11:20:00,137.29,137.55,137.27,137.43,238270.0,129.9173,130.1633,129.8983,130.0497,238270.0
2019-07-10 11:25:00,137.43,137.58,137.36,137.53,137001.0,130.0497,130.1917,129.9835,130.1444,137001.0
2019-07-10 11:30:00,137.52,137.65,137.49,137.6,96572.0,130.1349,130.2579,130.1065,130.2106,96572.0
2019-07-10 11:35:00,137.61,137.66,137.52,137.54,112543.0,130.2201,130.2674,130.1349,130.1538,112543.0
2019-07-10 11:40:00,137.55,137.6,137.48,137.59,114235.0,130.1633,130.2106,130.0971,130.2012,114235.0
2019-07-10 11:45:00,137.59,137.81,137.58,137.77,194148.0,130.2012,130.4093,130.1917,130.3715,194148.0
2019-07-10 11:50:00,137.78,137.89,137.77,137.85,141064.0,130.381,130.485,130.3715,130.4472,141064.0
2019-07-10 11:55:00,137.86,137.9,137.83,137.84,113159.0,130.4567,130.4945,130.4283,130.4377,113159.0
2019-07-10 12:00:00,137.85,137.88,137.64,137.65,190463.0,130.4472,130.4756,130.2485,130.2579,190463.0
2019-07-10 12:05:00,137.64,137.82,137.63,137.76,132623.0,130.2485,130.4188,130.239,130.362,132623.0
2019-07-10 12:10:00,137.75,137.77,137.68,137.68,104454.0,130.3526,130.3715,130.2863,130.2863,104454.0
2019-07-10 12:15:00,137.68,137.68,137.57,137.58,128070.0,130.2863,130.2863,130.1822,130.1917,128070.0
2019-07-10 12:20:00,137.58,137.61,137.48,137.49,151990.0,130.1917,130.2201,130.0971,130.1065,151990.0
2019-07-10 12:25:00,137.49,137.53,137.43,137.48,94663.0,130.1065,130.1444,130.0497,130.0971,94663.0
2019-07-10 12:30:00,137.48,137.6,137.47,137.59,129004.0,130.0971,130.2106,130.0876,130.2012,129004.0
2019-07-10 12:35:00,137.59,137.6,137.46,137.49,94431.0,130.2012,130.2106,130.0781,130.1065,94431.0
2019-07-10 12:40:00,137.49,137.53,137.43,137.53,83493.0,130.1065,130.1444,130.0497,130.1444,83493.0
2019-07-10 12:45:00,137.54,137.54,137.37,137.46,114489.0,130.1538,130.1538,129.993,130.0781,114489.0
2019-07-10 12:50:00,137.45,137.49,137.37,137.38,78026.0,130.0687,130.1065,129.993,130.0024,78026.0
2019-07-10 12:55:00,137.38,137.49,137.3,137.47,86655.0,130.0024,130.1065,129.9267,130.0876,86655.0
2019-07-10 13:00:00,137.48,137.59,137.48,137.54,73969.0,130.0971,130.2012,130.0971,130.1538,73969.0
2019-07-10 13:05:00,137.53,137.57,137.47,137.54,62889.0,130.1444,130.1822,130.0876,130.1538,62889.0
2019-07-10 13:10:00,137.54,137.6,137.52,137.59,71046.0,130.1538,130.2106,130.1349,130.2012,71046.0
2019-07-10 13:15:00,137.58,137.64,137.55,137.64,78212.0,130.1917,130.2485,130.1633,130.2485,78212.0
2019-07-10 13:20:00,137.64,137.72,137.61,137.71,154199.0,130.2485,130.3242,130.2201,130.3147,154199.0
2019-07-10 13:25:00,137.7,137.71,137.64,137.64,113065.0,130.3052,130.3147,130.2485,130.2485,113065.0
2019-07-10 13:30:00,137.64,137.81,137.63,137.78,145610.0,130.2485,130.4093,130.239,130.381,145610.0
2019-07-10 13:35:00,137.78,137.87,137.78,137.85,132739.0,130.381,130.4661,130.381,130.4472,132739.0
2019-07-10 13:40:00,137.85,137.93,137.85,137.91,114432.0,130.4472,130.5229,130.4472,130.504,114432.0
2019-07-10 13:45:00,137.91,137.95,137.89,137.93,96696.0,130.504,130.5418,130.485,130.5229,96696.0
2019-07-10 13:50:00,137.92,137.92,137.8,137.83,144192.0,130.5134,130.5134,130.3999,130.4283,144192.0
2019-07-10 13:55:00,137.83,137.87,137.76,137.77,69853.0,130.4283,130.4661,130.362,130.3715,69853.0
2019-07-10 14:00:00,137.77,137.9,137.66,137.74,202231.0,130.3715,130.4945,130.2674,130.3431,202231.0
2019-07-10 14:05:00,137.73,137.76,137.54,137.59,94945.0,130.3336,130.362,130.1538,130.2012,94945.0
2019-07-10 14:10:00,137.6,137.71,137.53,137.53,180723.0,130.2106,130.3147,130.1444,130.1444,180723.0
2019-07-10 14:15:00,137.53,137.54,137.38,137.42,112242.0,130.1444,130.1538,130.0024,130.0403,112242.0
2019-07-10 14:20:00,137.41,137.47,137.36,137.38,109905.0,130.0308,130.0876,129.9835,130.0024,109905.0
2019-07-10 14:25:00,137.38,137.47,137.34,137.39,138461.0,130.0024,130.0876,129.9646,130.0119,138461.0
2019-07-10 14:30:00,137.39,137.46,137.36,137.43,128965.0,130.0119,130.0781,129.9835,130.0497,128965.0
2019-07-10 14:35:00,137.43,137.46,137.28,137.29,126814.0,130.0497,130.0781,129.9078,129.9173,126814.0
2019-07-10 14:40:00,137.29,137.33,137.27,137.31,142870.0,129.9173,129.9551,129.8983,129.9362,142870.0
2019-07-10 14:45:00,137.31,137.32,137.11,137.15,147198.0,129.9362,129.9457,129.7469,129.7848,147198.0
2019-07-10 14:50:00,137.15,137.29,137.14,137.27,92499.0,129.7848,129.9173,129.7753,129.8983,92499.0
2019-07-10 14:55:00,137.27,137.37,137.25,137.35,101201.0,129.8983,129.993,129.8794,129.974,101201.0
2019-07-10 15:00:00,137.36,137.44,137.27,137.33,136842.0,129.9835,130.0592,129.8983,129.9551,136842.0
2019-07-10 15:05:00,137.33,137.37,137.23,137.26,128621.0,129.9551,129.993,129.8605,129.8889,128621.0
2019-07-10 15:10:00,137.25,137.36,137.24,137.29,154779.0,129.8794,129.9835,129.87,129.9173,154779.0
2019-07-10 15:15:00,137.3,137.37,137.23,137.25,179769.0,129.9267,129.993,129.8605,129.8794,179769.0
2019-07-10 15:20:00,137.25,137.3,137.21,137.28,158559.0,129.8794,129.9267,129.8416,129.9078,158559.0
2019-07-10 15:25:00,137.28,137.38,137.27,137.35,231821.0,129.9078,130.0024,129.8983,129.974,231821.0
2019-07-10 15:30:00,137.35,137.59,137.32,137.57,250549.0,129.974,130.2012,129.9457,130.1822,250549.0
2019-07-10 15:35:00,137.57,137.59,137.43,137.46,207212.0,130.1822,130.2012,130.0497,130.0781,207212.0
2019-07-10 15:40:00,137.45,137.64,137.44,137.59,238255.0,130.0687,130.2485,130.0592,130.2012,238255.0
2019-07-10 15:45:00,137.59,137.59,137.44,137.53,204973.0,130.2012,130.2012,130.0592,130.1444,204973.0
2019-07-10 15:50:00,137.53,137.76,137.48,137.66,382777.0,130.1444,130.362,130.0971,130.2674,382777.0
2019-07-10 15:55:00,137.67,137.96,137.65,137.86,1517497.0,130.2769,130.5513,130.2579,130.4567,1517497.0
2019-07-11 09:30:00,138.21,138.7,138.06,138.67,1166004.0,130.7879,131.2515,130.6459,131.2232,1166004.0
2019-07-11 09:35:00,138.66,138.78,138.46,138.47,414068.0,131.2137,131.3273,131.0244,131.0339,414068.0
2019-07-11 09:40:00,138.47,138.54,138.24,138.28,388997.0,131.0339,131.1001,130.8163,130.8541,388997.0
2019-07-11 09:45:00,138.29,138.48,138.25,138.46,289835.0,130.8636,131.0434,130.8257,131.0244,289835.0
2019-07-11 09:50:00,138.44,138.67,138.43,138.6,397326.0,131.0055,131.2232,130.996,131.1569,397326.0
2019-07-11 09:55:00,138.6,138.69,138.49,138.65,241675.0,131.1569,131.2421,131.0528,131.2042,241675.0
2019-07-11 10:00:00,138.66,138.75,138.43,138.44,221398.0,131.2137,131.2989,130.996,131.0055,221398.0
2019-07-11 10:05:00,138.43,138.59,138.29,138.59,367775.0,130.996,131.1475,130.8636,131.1475,367775.0
2019-07-11 10:10:00,138.59,138.6,138.44,138.51,326067.0,131.1475,131.1569,131.0055,131.0718,326067.0
2019-07-11 10:15:00,138.51,138.64,138.41,138.62,277520.0,131.0718,131.1948,130.9771,131.1758,277520.0
2019-07-11 10:20:00,138.62,138.67,138.46,138.66,165986.0,131.1758,131.2232,131.0244,131.2137,165986.0
2019-07-11 10:25:00,138.66,138.68,138.53,138.61,156341.0,131.2137,131.2326,131.0907,131.1664,156341.0
2019-07-11 10:30:00,138.62,138.62,138.34,138.36,226237.0,131.1758,131.1758,130.9109,130.9298,226237.0
2019-07-11 10:35:00,138.36,138.5,138.34,138.46,161489.0,130.9298,131.0623,130.9109,131.0244,161489.0
2019-07-11 10:40:00,138.47,138.49,138.38,138.46,116493.0,131.0339,131.0528,130.9487,131.0244,116493.0
2019-07-11 10:45:00,138.46,138.58,138.43,138.58,143343.0,131.0244,131.138,130.996,131.138,143343.0
2019-07-11 10:50:00,138.57,138.75,138.53,138.72,271209.0,131.1285,131.2989,131.0907,131.2705,271209.0
2019-07-11 10:55:00,138.71,138.74,138.64,138.72,146456.0,131.261,131.2894,131.1948,131.2705,146456.0
2019-07-11 11:00:00,138.72,138.83,138.69,138.73,291152.0,131.2705,131.3746,131.2421,131.2799,291152.0
2019-07-11 11:05:00,138.74,138.88,138.71,138.84,175112.0,131.2894,131.4219,131.261,131.384,175112.0
2019-07-11 11:10:00,138.83,138.96,138.81,138.94,284911.0,131.3746,131.4976,131.3556,131.4787,284911.0
2019-07-11 11:15:00,138.94,139.03,138.92,138.99,306873.0,131.4787,131.5638,131.4597,131.526,306873.0
2019-07-11 11:20:00,138.99,139.05,138.97,139.04,143557.0,131.526,131.5828,131.507,131.5733,143557.0
2019-07-11 11:25:00,139.04,139.19,139.0,139.17,190640.0,131.5733,131.7152,131.5354,131.6963,190640.0
2019-07-11 11:30:00,139.16,139.21,139.13,139.15,174664.0,131.6868,131.7342,131.6585,131.6774,174664.0
2019-07-11 11:35:00,139.16,139.22,139.0,139.12,213697.0,131.6868,131.7436,131.5354,131.649,213697.0
2019-07-11 11:40:00,139.12,139.16,138.97,139.12,183130.0,131.649,131.6868,131.507,131.649,183130.0
2019-07-11 11:45:00,139.13,139.13,139.02,139.04,151444.0,131.6585,131.6585,131.5544,131.5733,151444.0
2019-07-11 11:50:00,139.05,139.07,138.98,139.06,115232.0,131.5828,131.6017,131.5165,131.5922,115232.0
2019-07-11 11:55:00,139.06,139.13,139.06,139.09,146597.0,131.5922,131.6585,131.5922,131.6206,146597.0
2019-07-11 12:00:00,139.08,139.13,139.05,139.08,117519.0,131.6111,131.6585,131.5828,131.6111,117519.0
2019-07-11 12:05:00,139.08,139.12,138.98,139.0,244842.0,131.6111,131.649,131.5165,131.5354,244842.0
2019-07-11 12:10:00,139.0,139.0,138.84,138.91,179225.0,131.5354,131.5354,131.384,131.4503,179225.0
2019-07-11 12:15:00,138.91,139.0,138.89,138.92,139102.0,131.4503,131.5354,131.4313,131.4597,139102.0
2019-07-11 12:20:00,138.91,138.98,138.88,138.95,90478.0,131.4503,131.5165,131.4219,131.4881,90478.0
2019-07-11 12:25:00,138.94,139.0,138.83,138.99,144138.0,131.4787,131.5354,131.3746,131.526,144138.0
2019-07-11 12:30:00,138.98,139.0,138.87,138.89,115319.0,131.5165,131.5354,131.4124,131.4313,115319.0
2019-07-11 12:35:00,138.89,139.0,138.89,138.99,87524.0,131.4313,131.5354,131.4313,131.526,87524.0
2019-07-11 12:40:00,138.99,139.0,138.95,138.99,85101.0,131.526,131.5354,131.4881,131.526,85101.0
2019-07-11 12:45:00,138.99,139.01,138.92,138.95,202602.0,131.526,131.5449,131.4597,131.4881,202602.0
2019-07-11 12:50:00,138.95,139.0,138.91,138.99,108360.0,131.4881,131.5354,131.4503,131.526,108360.0
2019-07-11 12:55:00,138.99,139.0,138.95,138.97,122289.0,131.526,131.5354,131.4881,131.507,122289.0
2019-07-11 13:00:00,138.97,139.0,138.85,138.88,105321.0,131.507,131.5354,131.3935,131.4219,105321.0
2019-07-11 13:05:00,138.89,138.9,138.75,138.76,132668.0,131.4313,131.4408,131.2989,131.3083,132668.0
2019-07-11 13:10:00,138.76,138.91,138.76,138.9,104469.0,131.3083,131.4503,131.3083,131.4408,104469.0
2019-07-11 13:15:00,138.9,138.93,138.76,138.78,88729.0,131.4408,131.4692,131.3083,131.3273,88729.0
2019-07-11 13:20:00,138.77,138.78,138.66,138.67,151227.0,131.3178,131.3273,131.2137,131.2232,151227.0
2019-07-11 13:25:00,138.67,138.74,138.54,138.55,218722.0,131.2232,131.2894,131.1001,131.1096,218722.0
2019-07-11 13:30:00,138.56,138.63,138.48,138.49,259734.0,131.1191,131.1853,131.0434,131.0528,259734.0
2019-07-11 13:35:00,138.49,138.49,138.21,138.38,294193.0,131.0528,131.0528,130.7879,130.9487,294193.0
2019-07-11 13:40:00,138.38,138.43,138.24,138.29,177507.0,130.9487,130.996,130.8163,130.8636,177507.0
2019-07-11 13:45:00,138.31,138.36,138.16,138.29,161094.0,130.8825,130.9298,130.7405,130.8636,161094.0
2019-07-11 13:50:00,138.29,138.36,138.23,138.34,154040.0,130.8636,130.9298,130.8068,130.9109,154040.0
2019-07-11 13:55:00,138.33,138.41,138.24,138.25,138191.0,130.9014,130.9771,130.8163,130.8257,138191.0
2019-07-11 14:00:00,138.25,138.3,138.15,138.27,143913.0,130.8257,130.873,130.7311,130.8446,143913.0
2019-07-11 14:05:00,138.28,138.3,138.12,138.16,139746.0,130.8541,130.873,130.7027,130.7405,139746.0
2019-07-11 14:10:00,138.16,138.23,138.08,138.23,168945.0,130.7405,130.8068,130.6648,130.8068,168945.0
2019-07-11 14:15:00,138.22,138.23,138.04,138.07,170592.0,130.7973,130.8068,130.627,130.6554,170592.0
2019-07-11 14:20:00,138.07,138.12,138.01,138.06,128771.0,130.6554,130.7027,130.5986,130.6459,128771.0
2019-07-11 14:25:00,138.06,138.11,138.05,138.05,132909.0,130.6459,130.6932,130.6365,130.6365,132909.0
2019-07-11 14:30:00,138.06,138.16,138.03,138.12,160712.0,130.6459,130.7405,130.6175,130.7027,160712.0
2019-07-11 14:35:00,138.11,138.21,138.1,138.12,157148.0,130.6932,130.7879,130.6838,130.7027,157148.0
2019-07-11 14:40:00,138.12,138.17,138.09,138.15,146300.0,130.7027,130.75,130.6743,130.7311,146300.0
2019-07-11 14:45:00,138.16,138.18,138.09,138.14,88638.0,130.7405,130.7595,130.6743,130.7216,88638.0
2019-07-11 14:50:00,138.15,138.19,138.12,138.19,118427.0,130.7311,130.7689,130.7027,130.7689,118427.0
2019-07-11 14:55:00,138.19,138.23,138.18,138.22,154500.0,130.7689,130.8068,130.7595,130.7973,154500.0
2019-07-11 15:00:00,138.22,138.23,138.13,138.19,471995.0,130.7973,130.8068,130.7122,130.7689,471995.0
2019-07-11 15:05:00,138.19,138.27,138.1,138.11,235032.0,130.7689,130.8446,130.6838,130.6932,235032.0
2019-07-11 15:10:00,138.11,138.12,137.94,137.96,258544.0,130.6932,130.7027,130.5324,130.5513,258544.0
2019-07-11 15:15:00,137.96,138.0,137.95,137.98,131284.0,130.5513,130.5891,130.5418,130.5702,131284.0
2019-07-11 15:20:00,137.98,138.01,137.92,137.94,174959.0,130.5702,130.5986,130.5134,130.5324,174959.0
2019-07-11 15:25:00,137.94,137.94,137.87,137.89,165922.0,130.5324,130.5324,130.4661,130.485,165922.0
2019-07-11 15:30:00,137.9,138.06,137.89,138.04,219557.0,130.4945,130.6459,130.485,130.627,219557.0
2019-07-11 15:35:00,138.04,138.1,137.99,138.1,247407.0,130.627,130.6838,130.5797,130.6838,247407.0
2019-07-11 15:40:00,138.09,138.1,137.93,137.99,222287.0,130.6743,130.6838,130.5229,130.5797,222287.0
2019-07-11 15:45:00,137.99,138.01,137.95,138.0,282028.0,130.5797,130.5986,130.5418,130.5891,282028.0
2019-07-11 15:50:00,138.0,138.15,137.99,138.11,581538.0,130.5891,130.7311,130.5797,130.6932,581538.0
2019-07-11 15:55:00,138.12,138.48,138.12,138.4,1080563.0,130.7027,131.0434,130.7027,130.9677,1080563.0
2019-07-12 09:30:00,138.88,139.0,138.7,138.89,704034.0,131.4219,131.5354,131.2515,131.4313,704034.0
2019-07-12 09:35:00,138.9,139.11,138.79,139.0,390936.0,131.4408,131.6395,131.3367,131.5354,390936.0
2019-07-12 09:40:00,139.0,139.13,138.75,138.78,344562.0,131.5354,131.6585,131.2989,131.3273,344562.0
2019-07-12 09:45:00,138.78,139.0,138.77,138.96,269078.0,131.3273,131.5354,131.3178,131.4976,269078.0
2019-07-12 09:50:00,138.98,139.0,138.86,138.87,258564.0,131.5165,131.5354,131.403,131.4124,258564.0
2019-07-12 09:55:00,138.87,139.0,138.85,138.93,225369.0,131.4124,131.5354,131.3935,131.4692,225369.0
2019-07-12 10:00:00,138.94,139.11,138.94,139.02,275629.0,131.4787,131.6395,131.4787,131.5544,275629.0
2019-07-12 10:05:00,139.03,139.11,138.98,139.01,267898.0,131.5638,131.6395,131.5165,131.5449,267898.0
2019-07-12 10:10:00,139.0,139.0,138.8,138.84,232475.0,131.5354,131.5354,131.3462,131.384,232475.0
2019-07-12 10:15:00,138.84,138.87,138.58,138.62,189095.0,131.384,131.4124,131.138,131.1758,189095.0
2019-07-12 10:20:00,138.62,138.67,138.4,138.4,247364.0,131.1758,131.2232,130.9677,130.9677,247364.0
2019-07-12 10:25:00,138.4,138.41,138.29,138.37,217788.0,130.9677,130.9771,130.8636,130.9393,217788.0
2019-07-12 10:30:00,138.38,138.41,138.25,138.25,209695.0,130.9487,130.9771,130.8257,130.8257,209695.0
2019-07-12 10:35:00,138.25,138.3,138.0,138.09,359759.0,130.8257,130.873,130.5891,130.6743,359759.0
2019-07-12 10:40:00,138.09,138.23,138.01,138.12,204409.0,130.6743,130.8068,130.5986,130.7027,204409.0
2019-07-12 10:45:00,138.13,138.28,138.12,138.25,184553.0,130.7122,130.8541,130.7027,130.8257,184553.0
2019-07-12 10:50:00,138.25,138.4,138.25,138.37,214597.0,130.8257,130.9677,130.8257,130.9393,214597.0
2019-07-12 10:55:00,138.37,138.44,138.3,138.39,129277.0,130.9393,131.0055,130.873,130.9582,129277.0
2019-07-12 11:00:00,138.4,138.53,138.33,138.5,189308.0,130.9677,131.0907,130.9014,131.0623,189308.0
2019-07-12 11:05:00,138.49,138.61,138.46,138.5,184021.0,131.0528,131.1664,131.0244,131.0623,184021.0
2019-07-12 11:10:00,138.5,138.55,138.45,138.53,85595.0,131.0623,131.1096,131.015,131.0907,85595.0
2019-07-12 11:15:00,138.53,138.67,138.52,138.65,133490.0,131.0907,131.2232,131.0812,131.2042,133490.0
2019-07-12 11:20:00,138.66,138.79,138.63,138.77,162049.0,131.2137,131.3367,131.1853,131.3178,162049.0
2019-07-12 11:25:00,138.77,138.82,138.71,138.75,146384.0,131.3178,131.3651,131.261,131.2989,146384.0
2019-07-12 11:30:00,138.75,138.78,138.71,138.72,103939.0,131.2989,131.3273,131.261,131.2705,103939.0
2019-07-12 11:35:00,138.72,138.72,138.61,138.67,95984.0,131.2705,131.2705,131.1664,131.2232,95984.0
2019-07-12 11:40:00,138.67,138.73,138.62,138.67,113956.0,131.2232,131.2799,131.1758,131.2232,113956.0
2019-07-12 11:45:00,138.67,138.77,138.66,138.69,99246.0,131.2232,131.3178,131.2137,131.2421,99246.0
2019-07-12 11:50:00,138.69,138.78,138.68,138.74,127782.0,131.2421,131.3273,131.2326,131.2894,127782.0
2019-07-12 11:55:00,138.74,138.78,138.69,138.76,111254.0,131.2894,131.3273,131.2421,131.3083,111254.0
2019-07-12 12:00:00,138.77,138.85,138.73,138.81,203767.0,131.3178,131.3935,131.2799,131.3556,203767.0
2019-07-12 12:05:00,138.8,138.87,138.76,138.81,120987.0,131.3462,131.4124,131.3083,131.3556,120987.0
2019-07-12 12:10:00,138.82,138.86,138.77,138.83,131867.0,131.3651,131.403,131.3178,131.3746,131867.0
2019-07-12 12:15:00,138.83,138.86,138.79,138.82,146654.0,131.3746,131.403,131.3367,131.3651,146654.0
2019-07-12 12:20:00,138.82,138.85,138.78,138.79,78188.0,131.3651,131.3935,131.3273,131.3367,78188.0
2019-07-12 12:25:00,138.78,138.8,138.74,138.75,73236.0,131.3273,131.3462,131.2894,131.2989,73236.0
2019-07-12 12:30:00,138.74,138.76,138.65,138.68,106716.0,131.2894,131.3083,131.2042,131.2326,106716.0
2019-07-12 12:35:00,138.68,138.76,138.65,138.76,91018.0,131.2326,131.3083,131.2042,131.3083,91018.0
2019-07-12 12:40:00,138.76,138.79,138.72,138.74,108125.0,131.3083,131.3367,131.2705,131.2894,108125.0
2019-07-12 12:45:00,138.74,138.81,138.73,138.8,133883.0,131.2894,131.3556,131.2799,131.3462,133883.0
2019-07-12 12:50:00,138.8,138.84,138.78,138.82,75446.0,131.3462,131.384,131.3273,131.3651,75446.0
2019-07-12 12:55:00,138.81,138.82,138.72,138.79,99709.0,131.3556,131.3651,131.2705,131.3367,99709.0
2019-07-12 13:00:00,138.79,138.81,138.74,138.76,80427.0,131.3367,131.3556,131.2894,131.3083,80427.0
2019-07-12 13:05:00,138.76,138.76,138.67,138.72,89134.0,131.3083,131.3083,131.2232,131.2705,89134.0
2019-07-12 13:10:00,138.72,138.73,138.65,138.69,86009.0,131.2705,131.2799,131.2042,131.2421,86009.0
2019-07-12 13:15:00,138.7,138.74,138.7,138.74,42306.0,131.2515,131.2894,131.2515,131.2894,42306.0
2019-07-12 13:20:00,138.74,138.82,138.73,138.81,71969.0,131.2894,131.3651,131.2799,131.3556,71969.0
2019-07-12 13:25:00,138.8,138.83,138.77,138.77,53614.0,131.3462,131.3746,131.3178,131.3178,53614.0
2019-07-12 13:30:00,138.78,138.78,138.73,138.75,93388.0,131.3273,131.3273,131.2799,131.2989,93388.0
2019-07-12 13:35:00,138.75,138.77,138.71,138.72,53695.0,131.2989,131.3178,131.261,131.2705,53695.0
2019-07-12 13:40:00,138.72,138.72,138.66,138.69,72761.0,131.2705,131.2705,131.2137,131.2421,72761.0
2019-07-12 13:45:00,138.69,138.75,138.68,138.69,80078.0,131.2421,131.2989,131.2326,131.2421,80078.0
2019-07-12 13:50:00,138.69,138.73,138.63,138.69,95502.0,131.2421,131.2799,131.1853,131.2421,95502.0
2019-07-12 13:55:00,138.68,138.7,138.67,138.7,75006.0,131.2326,131.2515,131.2232,131.2515,75006.0
2019-07-12 14:00:00,138.69,138.71,138.66,138.67,156681.0,131.2421,131.261,131.2137,131.2232,156681.0
2019-07-12 14:05:00,138.68,138.75,138.66,138.75,74852.0,131.2326,131.2989,131.2137,131.2989,74852.0
2019-07-12 14:10:00,138.75,138.78,138.74,138.76,104317.0,131.2989,131.3273,131.2894,131.3083,104317.0
2019-07-12 14:15:00,138.77,138.79,138.72,138.74,67415.0,131.3178,131.3367,131.2705,131.2894,67415.0
2019-07-12 14:20:00,138.74,138.76,138.71,138.72,56956.0,131.2894,131.3083,131.261,131.2705,56956.0
2019-07-12 14:25:00,138.71,138.79,138.69,138.78,78795.0,131.261,131.3367,131.2421,131.3273,78795.0
2019-07-12 14:30:00,138.78,138.83,138.76,138.81,195681.0,131.3273,131.3746,131.3083,131.3556,195681.0
2019-07-12 14:35:00,138.81,138.85,138.78,138.8,106704.0,131.3556,131.3935,131.3273,131.3462,106704.0
2019-07-12 14:40:00,138.8,138.8,138.71,138.73,67088.0,131.3462,131.3462,131.261,131.2799,67088.0
2019-07-12 14:45:00,138.74,138.78,138.72,138.76,80145.0,131.2894,131.3273,131.2705,131.3083,80145.0
2019-07-12 14:50:00,138.76,138.83,138.76,138.81,69643.0,131.3083,131.3746,131.3083,131.3556,69643.0
2019-07-12 14:55:00,138.81,138.84,138.77,138.8,94416.0,131.3556,131.384,131.3178,131.3462,94416.0
2019-07-12 15:00:00,138.81,138.83,138.73,138.74,129149.0,131.3556,131.3746,131.2799,131.2894,129149.0
2019-07-12 15:05:00,138.74,138.76,138.71,138.72,68117.0,131.2894,131.3083,131.261,131.2705,68117.0
2019-07-12 15:10:00,138.72,138.74,138.67,138.69,78772.0,131.2705,131.2894,131.2232,131.2421,78772.0
2019-07-12 15:15:00,138.69,138.76,138.68,138.74,95544.0,131.2421,131.3083,131.2326,131.2894,95544.0
2019-07-12 15:20:00,138.75,138.81,138.74,138.75,121729.0,131.2989,131.3556,131.2894,131.2989,121729.0
2019-07-12 15:25:00,138.75,138.76,138.67,138.69,149102.0,131.2989,131.3083,131.2232,131.2421,149102.0
2019-07-12 15:30:00,138.69,138.8,138.68,138.74,145917.0,131.2421,131.3462,131.2326,131.2894,145917.0
2019-07-12 15:35:00,138.75,138.8,138.7,138.8,179792.0,131.2989,131.3462,131.2515,131.3462,179792.0
2019-07-12 15:40:00,138.79,138.86,138.77,138.8,174130.0,131.3367,131.403,131.3178,131.3462,174130.0
2019-07-12 15:45:00,138.79,138.81,138.75,138.75,234649.0,131.3367,131.3556,131.2989,131.2989,234649.0
2019-07-12 15:50:00,138.75,138.76,138.64,138.68,395336.0,131.2989,131.3083,131.1948,131.2326,395336.0
2019-07-12 15:55:00,138.68,138.98,138.68,138.89,1646631.0,131.2326,131.5165,131.2326,131.4313,1646631.0
2019-07-15 09:30:00,139.56,139.56,138.92,138.93,897734.0,132.0654,132.0654,131.4597,131.4692,897734.0
2019-07-15 09:35:00,138.94,138.94,138.46,138.56,403550.0,131.4787,131.4787,131.0244,131.1191,403550.0
2019-07-15 09:40:00,138.54,138.84,138.54,138.71,281496.0,131.1001,131.384,131.1001,131.261,281496.0
2019-07-15 09:45:00,138.71,138.77,138.57,138.7,245599.0,131.261,131.3178,131.1285,131.2515,245599.0
2019-07-15 09:50:00,138.69,138.97,138.68,138.95,266124.0,131.2421,131.507,131.2326,131.4881,266124.0
2019-07-15 09:55:00,138.94,138.99,138.86,138.93,183461.0,131.4787,131.526,131.403,131.4692,183461.0
2019-07-15 10:00:00,138.94,138.99,138.68,138.68,213038.0,131.4787,131.526,131.2326,131.2326,213038.0
2019-07-15 10:05:00,138.68,138.86,138.58,138.78,221730.0,131.2326,131.403,131.138,131.3273,221730.0
2019-07-15 10:10:00,138.77,138.85,138.66,138.71,184517.0,131.3178,131.3935,131.2137,131.261,184517.0
2019-07-15 10:15:00,138.7,138.79,138.67,138.75,153173.0,131.2515,131.3367,131.2232,131.2989,153173.0
2019-07-15 10:20:00,138.76,138.87,138.68,138.84,155022.0,131.3083,131.4124,131.2326,131.384,155022.0
2019-07-15 10:25:00,138.84,138.87,138.76,138.81,148723.0,131.384,131.4124,131.3083,131.3556,148723.0
2019-07-15 10:30:00,138.81,138.85,138.66,138.67,153705.0,131.3556,131.3935,131.2137,131.2232,153705.0
2019-07-15 10:35:00,138.67,138.69,138.58,138.6,156091.0,131.2232,131.2421,131.138,131.1569,156091.0
2019-07-15 10:40:00,138.6,138.78,138.56,138.73,106223.0,131.1569,131.3273,131.1191,131.2799,106223.0
2019-07-15 10:45:00,138.72,138.78,138.66,138.76,122599.0,131.2705,131.3273,131.2137,131.3083,122599.0
2019-07-15 10:50:00,138.75,138.89,138.74,138.89,144408.0,131.2989,131.4313,131.2894,131.4313,144408.0
2019-07-15 10:55:00,138.89,138.92,138.83,138.86,135350.0,131.4313,131.4597,131.3746,131.403,135350.0
2019-07-15 11:00:00,138.86,139.0,138.85,138.96,167553.0,131.403,131.5354,131.3935,131.4976,167553.0
2019-07-15 11:05:00,138.96,138.98,138.87,138.92,143687.0,131.4976,131.5165,131.4124,131.4597,143687.0
2019-07-15 11:10:00,138.92,138.93,138.85,138.9,108478.0,131.4597,131.4692,131.3935,131.4408,108478.0
2019-07-15 11:15:00,138.9,138.97,138.89,138.94,160486.0,131.4408,131.507,131.4313,131.4787,160486.0
2019-07-15 11:20:00,138.93,138.95,138.85,138.9,149516.0,131.4692,131.4881,131.3935,131.4408,149516.0
2019-07-15 11:25:00,138.9,138.93,138.82,138.83,109477.0,131.4408,131.4692,131.3651,131.3746,109477.0
2019-07-15 11:30:00,138.83,138.83,138.71,138.75,160462.0,131.3746,131.3746,131.261,131.2989,160462.0
2019-07-15 11:35:00,138.74,138.85,138.74,138.84,94876.0,131.2894,131.3935,131.2894,131.384,94876.0
2019-07-15 11:40:00,138.84,138.9,138.82,138.88,104638.0,131.384,131.4408,131.3651,131.4219,104638.0
2019-07-15 11:45:00,138.88,138.93,138.86,138.88,158047.0,131.4219,131.4692,131.403,131.4219,158047.0
2019-07-15 11:50:00,138.87,138.91,138.86,138.9,85049.0,131.4124,131.4503,131.403,131.4408,85049.0
2019-07-15 11:55:00,138.89,138.9,138.78,138.81,80903.0,131.4313,131.4408,131.3273,131.3556,80903.0
2019-07-15 12:00:00,138.81,138.87,138.79,138.84,114226.0,131.3556,131.4124,131.3367,131.384,114226.0
2019-07-15 12:05:00,138.84,138.9,138.83,138.89,110603.0,131.384,131.4408,131.3746,131.4313,110603.0
2019-07-15 12:10:00,138.89,138.9,138.84,138.84,82426.0,131.4313,131.4408,131.384,131.384,82426.0
2019-07-15 12:15:00,138.84,138.9,138.82,138.85,77905.0,131.384,131.4408,131.3651,131.3935,77905.0
2019-07-15 12:20:00,138.84,138.88,138.82,138.83,71442.0,131.384,131.4219,131.3651,131.3746,71442.0
2019-07-15 12:25:00,138.83,138.88,138.79,138.85,70277.0,131.3746,131.4219,131.3367,131.3935,70277.0
2019-07-15 12:30:00,138.85,138.86,138.78,138.8,102495.0,131.3935,131.403,131.3273,131.3462,102495.0
2019-07-15 12:35:00,138.81,138.84,138.75,138.76,69308.0,131.3556,131.384,131.2989,131.3083,69308.0
2019-07-15 12:40:00,138.76,138.81,138.71,138.73,91605.0,131.3083,131.3556,131.261,131.2799,91605.0
2019-07-15 12:45:00,138.73,138.76,138.69,138.72,69476.0,131.2799,131.3083,131.2421,131.2705,69476.0
2019-07-15 12:50:00,138.72,138.76,138.7,138.72,71442.0,131.2705,131.3083,131.2515,131.2705,71442.0
2019-07-15 12:55:00,138.72,138.77,138.7,138.77,63219.0,131.2705,131.3178,131.2515,131.3178,63219.0
2019-07-15 13:00:00,138.76,138.81,138.76,138.79,68604.0,131.3083,131.3556,131.3083,131.3367,68604.0
2019-07-15 13:05:00,138.8,138.83,138.74,138.75,84159.0,131.3462,131.3746,131.2894,131.2989,84159.0
2019-07-15 13:10:00,138.75,138.78,138.74,138.76,74087.0,131.2989,131.3273,131.2894,131.3083,74087.0
2019-07-15 13:15:00,138.76,138.77,138.73,138.74,63759.0,131.3083,131.3178,131.2799,131.2894,63759.0
2019-07-15 13:20:00,138.74,138.75,138.71,138.72,69055.0,131.2894,131.2989,131.261,131.2705,69055.0
2019-07-15 13:25:00,138.73,138.85,138.72,138.84,78848.0,131.2799,131.3935,131.2705,131.384,78848.0
2019-07-15 13:30:00,138.84,138.89,138.82,138.88,93722.0,131.384,131.4313,131.3651,131.4219,93722.0
2019-07-15 13:35:00,138.88,138.89,138.83,138.86,67900.0,131.4219,131.4313,131.3746,131.403,67900.0
2019-07-15 13:40:00,138.87,138.87,138.83,138.83,53967.0,131.4124,131.4124,131.3746,131.3746,53967.0
2019-07-15 13:45:00,138.82,138.84,138.76,138.77,80913.0,131.3651,131.384,131.3083,131.3178,80913.0
2019-07-15 13:50:00,138.77,138.82,138.75,138.82,60534.0,131.3178,131.3651,131.2989,131.3651,60534.0
2019-07-15 13:55:00,138.81,138.84,138.78,138.8,68517.0,131.3556,131.384,131.3273,131.3462,68517.0
2019-07-15 14:00:00,138.8,138.84,138.77,138.77,106379.0,131.3462,131.384,131.3178,131.3178,106379.0
2019-07-15 14:05:00,138.77,138.87,138.76,138.84,125104.0,131.3178,131.4124,131.3083,131.384,125104.0
2019-07-15 14:10:00,138.84,138.98,138.81,138.97,210802.0,131.384,131.5165,131.3556,131.507,210802.0
2019-07-15 14:15:00,138.97,139.0,138.95,138.98,163330.0,131.507,131.5354,131.4881,131.5165,163330.0
2019-07-15 14:20:00,138.98,139.0,138.91,138.92,132033.0,131.5165,131.5354,131.4503,131.4597,132033.0
2019-07-15 14:25:00,138.91,138.99,138.89,138.98,80925.0,131.4503,131.526,131.4313,131.5165,80925.0
2019-07-15 14:30:00,138.99,139.0,138.92,138.95,107485.0,131.526,131.5354,131.4597,131.4881,107485.0
2019-07-15 14:35:00,138.94,138.96,138.9,138.94,73193.0,131.4787,131.4976,131.4408,131.4787,73193.0
2019-07-15 14:40:00,138.94,138.95,138.89,138.94,75466.0,131.4787,131.4881,131.4313,131.4787,75466.0
2019-07-15 14:45:00,138.94,138.97,138.9,138.93,77755.0,131.4787,131.507,131.4408,131.4692,77755.0
2019-07-15 14:50:00,138.94,138.94,138.89,138.94,85664.0,131.4787,131.4787,131.4313,131.4787,85664.0
2019-07-15 14:55:00,138.94,138.94,138.88,138.9,88208.0,131.4787,131.4787,131.4219,131.4408,88208.0
2019-07-15 15:00:00,138.91,139.0,138.89,138.94,208191.0,131.4503,131.5354,131.4313,131.4787,208191.0
2019-07-15 15:05:00,138.94,139.0,138.93,138.96,115725.0,131.4787,131.5354,131.4692,131.4976,115725.0
2019-07-15 15:10:00,138.96,138.97,138.82,138.82,105484.0,131.4976,131.507,131.3651,131.3651,105484.0
2019-07-15 15:15:00,138.83,138.86,138.82,138.86,62055.0,131.3746,131.403,131.3651,131.403,62055.0
2019-07-15 15:20:00,138.85,138.9,138.82,138.87,131056.0,131.3935,131.4408,131.3651,131.4124,131056.0
2019-07-15 15:25:00,138.87,138.89,138.83,138.85,101969.0,131.4124,131.4313,131.3746,131.3935,101969.0
2019-07-15 15:30:00,138.85,138.89,138.82,138.84,159712.0,131.3935,131.4313,131.3651,131.384,159712.0
2019-07-15 15:35:00,138.84,138.85,138.79,138.8,128687.0,131.384,131.3935,131.3367,131.3462,128687.0
2019-07-15 15:40:00,138.79,138.92,138.79,138.87,182919.0,131.3367,131.4597,131.3367,131.4124,182919.0
2019-07-15 15:45:00,138.88,138.92,138.84,138.87,175016.0,131.4219,131.4597,131.384,131.4124,175016.0
2019-07-15 15:50:00,138.86,138.88,138.78,138.84,376844.0,131.403,131.4219,131.3273,131.384,376844.0
2019-07-15 15:55:00,138.84,138.95,138.65,138.94,973718.0,131.384,131.4881,131.2042,131.4787,973718.0
2019-07-16 09:30:00,138.88,139.05,138.61,138.93,833382.0,131.4219,131.5828,131.1664,131.4692,833382.0
2019-07-16 09:35:00,138.92,139.0,138.63,138.73,302169.0,131.4597,131.5354,131.1853,131.2799,302169.0
2019-07-16 09:40:00,138.73,138.81,138.57,138.58,249866.0,131.2799,131.3556,131.1285,131.138,249866.0
2019-07-16 09:45:00,138.58,138.79,138.54,138.6,275970.0,131.138,131.3367,131.1001,131.1569,275970.0
2019-07-16 09:50:00,138.61,138.65,138.42,138.49,279788.0,131.1664,131.2042,130.9866,131.0528,279788.0
2019-07-16 09:55:00,138.5,138.64,138.48,138.5,221221.0,131.0623,131.1948,131.0434,131.0623,221221.0
2019-07-16 10:00:00,138.51,138.54,138.16,138.17,320962.0,131.0718,131.1001,130.7405,130.75,320962.0
2019-07-16 10:05:00,138.17,138.31,138.06,138.2,296468.0,130.75,130.8825,130.6459,130.7784,296468.0
2019-07-16 10:10:00,138.2,138.22,137.56,137.56,515717.0,130.7784,130.7973,130.1728,130.1728,515717.0
2019-07-16 10:15:00,137.57,137.7,137.3,137.32,521917.0,130.1822,130.3052,129.9267,129.9457,521917.0
2019-07-16 10:20:00,137.32,137.77,137.31,137.77,384731.0,129.9457,130.3715,129.9362,130.3715,384731.0
2019-07-16 10:25:00,137.77,137.81,137.72,137.74,203323.0,130.3715,130.4093,130.3242,130.3431,203323.0
2019-07-16 10:30:00,137.74,137.84,137.72,137.78,217319.0,130.3431,130.4377,130.3242,130.381,217319.0
2019-07-16 10:35:00,137.78,137.79,137.6,137.69,255470.0,130.381,130.3904,130.2106,130.2958,255470.0
2019-07-16 10:40:00,137.69,137.77,137.67,137.69,182402.0,130.2958,130.3715,130.2769,130.2958,182402.0
2019-07-16 10:45:00,137.7,137.81,137.67,137.78,180576.0,130.3052,130.4093,130.2769,130.381,180576.0
2019-07-16 10:50:00,137.77,137.81,137.52,137.56,247331.0,130.3715,130.4093,130.1349,130.1728,247331.0
2019-07-16 10:55:00,137.57,137.67,137.56,137.59,249320.0,130.1822,130.2769,130.1728,130.2012,249320.0
2019-07-16 11:00:00,137.6,137.63,137.46,137.49,263069.0,130.2106,130.239,130.0781,130.1065,263069.0
2019-07-16 11:05:00,137.49,137.57,137.47,137.47,120772.0,130.1065,130.1822,130.0876,130.0876,120772.0
2019-07-16 11:10:00,137.47,137.5,137.34,137.34,186663.0,130.0876,130.116,129.9646,129.9646,186663.0
2019-07-16 11:15:00,137.35,137.36,137.15,137.17,518963.0,129.974,129.9835,129.7848,129.8037,518963.0
2019-07-16 11:20:00,137.18,137.3,137.18,137.25,211739.0,129.8132,129.9267,129.8132,129.8794,211739.0
2019-07-16 11:25:00,137.24,137.28,137.09,137.14,258292.0,129.87,129.9078,129.728,129.7753,258292.0
2019-07-16 11:30:00,137.14,137.27,137.11,137.26,169593.0,129.7753,129.8983,129.7469,129.8889,169593.0
2019-07-16 11:35:00,137.25,137.29,137.18,137.24,147165.0,129.8794,129.9173,129.8132,129.87,147165.0
2019-07-16 11:40:00,137.24,137.26,137.18,137.24,113774.0,129.87,129.8889,129.8132,129.87,113774.0
2019-07-16 11:45:00,137.24,137.32,137.23,137.28,135483.0,129.87,129.9457,129.8605,129.9078,135483.0
2019-07-16 11:50:00,137.27,137.28,137.07,137.1,169046.0,129.8983,129.9078,129.7091,129.7375,169046.0
2019-07-16 11:55:00,137.1,137.18,137.07,137.09,200507.0,129.7375,129.8132,129.7091,129.728,200507.0
2019-07-16 12:00:00,137.09,137.18,137.01,137.08,243749.0,129.728,129.8132,129.6523,129.7185,243749.0
2019-07-16 12:05:00,137.08,137.09,136.82,136.85,374346.0,129.7185,129.728,129.4725,129.5009,374346.0
2019-07-16 12:10:00,136.85,136.85,136.61,136.81,339807.0,129.5009,129.5009,129.2738,129.463,339807.0
2019-07-16 12:15:00,136.81,136.86,136.55,136.56,248252.0,129.463,129.5104,129.217,129.2265,248252.0
2019-07-16 12:20:00,136.56,136.88,136.52,136.85,330133.0,129.2265,129.5293,129.1886,129.5009,330133.0
2019-07-16 12:25:00,136.85,137.02,136.83,136.91,156151.0,129.5009,129.6618,129.482,129.5577,156151.0
2019-07-16 12:30:00,136.91,136.96,136.85,136.89,128822.0,129.5577,129.605,129.5009,129.5387,128822.0
2019-07-16 12:35:00,136.89,137.07,136.86,137.06,206175.0,129.5387,129.7091,129.5104,129.6996,206175.0
2019-07-16 12:40:00,137.06,137.23,137.04,137.2,190845.0,129.6996,129.8605,129.6807,129.8321,190845.0
2019-07-16 12:45:00,137.19,137.28,137.19,137.22,97078.0,129.8226,129.9078,129.8226,129.851,97078.0
2019-07-16 12:50:00,137.23,137.26,137.1,137.13,130236.0,129.8605,129.8889,129.7375,129.7659,130236.0
2019-07-16 12:55:00,137.12,137.23,137.07,137.21,130164.0,129.7564,129.8605,129.7091,129.8416,130164.0
2019-07-16 13:00:00,137.21,137.45,137.21,137.4,231562.0,129.8416,130.0687,129.8416,130.0214,231562.0
2019-07-16 13:05:00,137.4,137.46,137.35,137.39,138415.0,130.0214,130.0781,129.974,130.0119,138415.0
2019-07-16 13:10:00,137.39,137.43,137.32,137.41,123167.0,130.0119,130.0497,129.9457,130.0308,123167.0
2019-07-16 13:15:00,137.42,137.43,137.35,137.36,94555.0,130.0403,130.0497,129.974,129.9835,94555.0
2019-07-16 13:20:00,137.37,137.4,137.31,137.31,110989.0,129.993,130.0214,129.9362,129.9362,110989.0
2019-07-16 13:25:00,137.32,137.34,137.28,137.28,73331.0,129.9457,129.9646,129.9078,129.9078,73331.0
2019-07-16 13:30:00,137.28,137.43,137.28,137.42,89426.0,129.9078,130.0497,129.9078,130.0403,89426.0
2019-07-16 13:35:00,137.43,137.45,137.35,137.35,74808.0,130.0497,130.0687,129.974,129.974,74808.0
2019-07-16 13:40:00,137.35,137.35,137.2,137.22,99274.0,129.974,129.974,129.8321,129.851,99274.0
2019-07-16 13:45:00,137.22,137.23,137.11,137.13,105372.0,129.851,129.8605,129.7469,129.7659,105372.0
2019-07-16 13:50:00,137.12,137.14,136.92,136.94,158147.0,129.7564,129.7753,129.5671,129.5861,158147.0
2019-07-16 13:55:00,136.94,137.01,136.79,136.82,180580.0,129.5861,129.6523,129.4441,129.4725,180580.0
2019-07-16 14:00:00,136.81,136.99,136.79,136.98,160771.0,129.463,129.6334,129.4441,129.6239,160771.0
2019-07-16 14:05:00,136.98,137.06,136.95,136.96,164953.0,129.6239,129.6996,129.5955,129.605,164953.0
2019-07-16 14:10:00,136.97,137.02,136.88,136.98,183974.0,129.6145,129.6618,129.5293,129.6239,183974.0
2019-07-16 14:15:00,136.97,136.97,136.84,136.85,80087.0,129.6145,129.6145,129.4914,129.5009,80087.0
2019-07-16 14:20:00,136.84,136.94,136.78,136.93,142302.0,129.4914,129.5861,129.4347,129.5766,142302.0
2019-07-16 14:25:00,136.93,136.93,136.66,136.72,362680.0,129.5766,129.5766,129.3211,129.3779,362680.0
2019-07-16 14:30:00,136.72,136.75,136.6,136.62,219470.0,129.3779,129.4063,129.2643,129.2832,219470.0
2019-07-16 14:35:00,136.62,136.72,136.59,136.69,166325.0,129.2832,129.3779,129.2549,129.3495,166325.0
2019-07-16 14:40:00,136.68,136.85,136.66,136.82,129674.0,129.34,129.5009,129.3211,129.4725,129674.0
2019-07-16 14:45:00,136.81,136.91,136.77,136.9,132678.0,129.463,129.5577,129.4252,129.5482,132678.0
2019-07-16 14:50:00,136.91,137.03,136.9,136.99,149513.0,129.5577,129.6712,129.5482,129.6334,149513.0
2019-07-16 14:55:00,136.97,137.01,136.92,136.94,126452.0,129.6145,129.6523,129.5671,129.5861,126452.0
2019-07-16 15:00:00,136.93,137.04,136.9,137.0,153985.0,129.5766,129.6807,129.5482,129.6428,153985.0
2019-07-16 15:05:00,137.01,137.04,136.96,136.99,130525.0,129.6523,129.6807,129.605,129.6334,130525.0
2019-07-16 15:10:00,137.0,137.05,136.98,136.99,207116.0,129.6428,129.6902,129.6239,129.6334,207116.0
2019-07-16 15:15:00,136.99,137.05,136.95,136.97,243265.0,129.6334,129.6902,129.5955,129.6145,243265.0
2019-07-16 15:20:00,136.97,137.03,136.96,136.98,218636.0,129.6145,129.6712,129.605,129.6239,218636.0
2019-07-16 15:25:00,136.98,137.02,136.93,136.95,137666.0,129.6239,129.6618,129.5766,129.5955,137666.0
2019-07-16 15:30:00,136.95,137.02,136.92,136.93,143191.0,129.5955,129.6618,129.5671,129.5766,143191.0
2019-07-16 15:35:00,136.93,137.02,136.92,136.98,190562.0,129.5766,129.6618,129.5671,129.6239,190562.0
2019-07-16 15:40:00,136.98,137.02,136.9,136.92,283664.0,129.6239,129.6618,129.5482,129.5671,283664.0
2019-07-16 15:45:00,136.92,136.95,136.82,136.92,232033.0,129.5671,129.5955,129.4725,129.5671,232033.0
2019-07-16 15:50:00,136.93,137.02,136.93,137.0,313904.0,129.5766,129.6618,129.5766,129.6428,313904.0
2019-07-16 15:55:00,137.0,137.18,136.96,137.08,1169447.0,129.6428,129.8132,129.605,129.7185,1169447.0
2019-07-17 09:30:00,137.65,137.75,137.18,137.45,901914.0,130.2579,130.3526,129.8132,130.0687,901914.0
2019-07-17 09:35:00,137.45,137.66,137.45,137.61,338123.0,130.0687,130.2674,130.0687,130.2201,338123.0
2019-07-17 09:40:00,137.6,137.67,137.45,137.46,215419.0,130.2106,130.2769,130.0687,130.0781,215419.0
2019-07-17 09:45:00,137.47,137.62,137.29,137.51,292000.0,130.0876,130.2295,129.9173,130.1255,292000.0
2019-07-17 09:50:00,137.52,137.66,137.45,137.65,261076.0,130.1349,130.2674,130.0687,130.2579,261076.0
2019-07-17 09:55:00,137.65,137.69,137.42,137.53,207471.0,130.2579,130.2958,130.0403,130.1444,207471.0
2019-07-17 10:00:00,137.54,137.93,137.51,137.78,283378.0,130.1538,130.5229,130.1255,130.381,283378.0
2019-07-17 10:05:00,137.79,137.89,137.74,137.75,159084.0,130.3904,130.485,130.3431,130.3526,159084.0
2019-07-17 10:10:00,137.75,137.85,137.72,137.72,164969.0,130.3526,130.4472,130.3242,130.3242,164969.0
2019-07-17 10:15:00,137.72,137.81,137.57,137.63,176909.0,130.3242,130.4093,130.1822,130.239,176909.0
2019-07-17 10:20:00,137.62,137.82,137.55,137.78,206840.0,130.2295,130.4188,130.1633,130.381,206840.0
2019-07-17 10:25:00,137.78,137.84,137.74,137.75,141338.0,130.381,130.4377,130.3431,130.3526,141338.0
2019-07-17 10:30:00,137.74,137.85,137.7,137.82,205376.0,130.3431,130.4472,130.3052,130.4188,205376.0
2019-07-17 10:35:00,137.81,137.91,137.75,137.77,213987.0,130.4093,130.504,130.3526,130.3715,213987.0
2019-07-17 10:40:00,137.78,137.79,137.42,137.43,247379.0,130.381,130.3904,130.0403,130.0497,247379.0
2019-07-17 10:45:00,137.43,137.48,137.31,137.31,171521.0,130.0497,130.0971,129.9362,129.9362,171521.0
2019-07-17 10:50:00,137.31,137.41,137.21,137.26,203247.0,129.9362,130.0308,129.8416,129.8889,203247.0
2019-07-17 10:55:00,137.26,137.37,137.13,137.14,352736.0,129.8889,129.993,129.7659,129.7753,352736.0
2019-07-17 11:00:00,137.15,137.26,136.98,137.08,287248.0,129.7848,129.8889,129.6239,129.7185,287248.0
2019-07-17 11:05:00,137.08,137.18,137.01,137.17,145661.0,129.7185,129.8132,129.6523,129.8037,145661.0
2019-07-17 11:10:00,137.17,137.19,137.0,137.14,162177.0,129.8037,129.8226,129.6428,129.7753,162177.0
2019-07-17 11:15:00,137.14,137.24,137.06,137.08,139242.0,129.7753,129.87,129.6996,129.7185,139242.0
2019-07-17 11:20:00,137.08,137.26,137.08,137.21,133339.0,129.7185,129.8889,129.7185,129.8416,133339.0
2019-07-17 11:25:00,137.22,137.22,137.05,137.06,136716.0,129.851,129.851,129.6902,129.6996,136716.0
2019-07-17 11:30:00,137.05,137.14,136.89,136.89,151328.0,129.6902,129.7753,129.5387,129.5387,151328.0
2019-07-17 11:35:00,136.89,137.01,136.86,136.99,124162.0,129.5387,129.6523,129.5104,129.6334,124162.0
2019-07-17 11:40:00,136.99,137.17,136.93,137.15,148915.0,129.6334,129.8037,129.5766,129.7848,148915.0
2019-07-17 11:45:00,137.15,137.21,137.1,137.2,145334.0,129.7848,129.8416,129.7375,129.8321,145334.0
2019-07-17 11:50:00,137.2,137.26,137.18,137.2,109101.0,129.8321,129.8889,129.8132,129.8321,109101.0
2019-07-17 11:55:00,137.2,137.2,137.07,137.08,173709.0,129.8321,129.8321,129.7091,129.7185,173709.0
2019-07-17 12:00:00,137.08,137.16,137.06,137.1,137643.0,129.7185,129.7942,129.6996,129.7375,137643.0
2019-07-17 12:05:00,137.1,137.15,137.05,137.07,85965.0,129.7375,129.7848,129.6902,129.7091,85965.0
2019-07-17 12:10:00,137.06,137.1,136.96,137.0,138447.0,129.6996,129.7375,129.605,129.6428,138447.0
2019-07-17 12:15:00,136.99,137.05,136.91,137.05,133088.0,129.6334,129.6902,129.5577,129.6902,133088.0
2019-07-17 12:20:00,137.05,137.1,136.95,136.99,78798.0,129.6902,129.7375,129.5955,129.6334,78798.0
2019-07-17 12:25:00,137.0,137.06,136.97,137.01,52929.0,129.6428,129.6996,129.6145,129.6523,52929.0
2019-07-17 12:30:00,137.02,137.06,137.0,137.05,58511.0,129.6618,129.6996,129.6428,129.6902,58511.0
2019-07-17 12:35:00,137.05,137.17,137.04,137.05,136968.0,129.6902,129.8037,129.6807,129.6902,136968.0
2019-07-17 12:40:00,137.06,137.07,136.97,136.98,135971.0,129.6996,129.7091,129.6145,129.6239,135971.0
2019-07-17 12:45:00,136.97,137.0,136.9,136.91,121851.0,129.6145,129.6428,129.5482,129.5577,121851.0
2019-07-17 12:50:00,136.91,137.07,136.91,136.96,171364.0,129.5577,129.7091,129.5577,129.605,171364.0
2019-07-17 12:55:00,136.96,137.0,136.94,136.98,90918.0,129.605,129.6428,129.5861,129.6239,90918.0
2019-07-17 13:00:00,136.99,137.13,136.96,137.02,186307.0,129.6334,129.7659,129.605,129.6618,186307.0
2019-07-17 13:05:00,137.01,137.01,136.9,136.97,149353.0,129.6523,129.6523,129.5482,129.6145,149353.0
2019-07-17 13:10:00,136.97,136.98,136.92,136.94,79615.0,129.6145,129.6239,129.5671,129.5861,79615.0
2019-07-17 13:15:00,136.93,136.97,136.91,136.93,103433.0,129.5766,129.6145,129.5577,129.5766,103433.0
2019-07-17 13:20:00,136.93,137.0,136.92,136.96,69600.0,129.5766,129.6428,129.5671,129.605,69600.0
2019-07-17 13:25:00,136.96,137.05,136.95,137.03,60169.0,129.605,129.6902,129.5955,129.6712,60169.0
2019-07-17 13:30:00,137.04,137.05,136.99,137.02,75537.0,129.6807,129.6902,129.6334,129.6618,75537.0
2019-07-17 13:35:00,137.02,137.09,137.01,137.06,99980.0,129.6618,129.728,129.6523,129.6996,99980.0
2019-07-17 13:40:00,137.07,137.16,137.05,137.09,128842.0,129.7091,129.7942,129.6902,129.728,128842.0
2019-07-17 13:45:00,137.1,137.14,137.05,137.12,71805.0,129.7375,129.7753,129.6902,129.7564,71805.0
2019-07-17 13:50:00,137.11,137.15,137.07,137.08,64353.0,129.7469,129.7848,129.7091,129.7185,64353.0
2019-07-17 13:55:00,137.07,137.17,137.06,137.17,72477.0,129.7091,129.8037,129.6996,129.8037,72477.0
2019-07-17 14:00:00,137.18,137.19,137.09,137.12,74225.0,129.8132,129.8226,129.728,129.7564,74225.0
2019-07-17 14:05:00,137.12,137.16,137.07,137.1,89148.0,129.7564,129.7942,129.7091,129.7375,89148.0
2019-07-17 14:10:00,137.1,137.14,137.01,137.02,84082.0,129.7375,129.7753,129.6523,129.6618,84082.0
2019-07-17 14:15:00,137.01,137.08,137.0,137.05,82989.0,129.6523,129.7185,129.6428,129.6902,82989.0
2019-07-17 14:20:00,137.05,137.14,137.04,137.13,77821.0,129.6902,129.7753,129.6807,129.7659,77821.0
2019-07-17 14:25:00,137.13,137.24,137.12,137.23,121418.0,129.7659,129.87,129.7564,129.8605,121418.0
2019-07-17 14:30:00,137.22,137.32,137.19,137.31,127569.0,129.851,129.9457,129.8226,129.9362,127569.0
2019-07-17 14:35:00,137.31,137.33,137.26,137.27,82331.0,129.9362,129.9551,129.8889,129.8983,82331.0
2019-07-17 14:40:00,137.28,137.4,137.28,137.32,148567.0,129.9078,130.0214,129.9078,129.9457,148567.0
2019-07-17 14:45:00,137.32,137.41,137.28,137.4,106970.0,129.9457,130.0308,129.9078,130.0214,106970.0
2019-07-17 14:50:00,137.4,137.41,137.28,137.29,108776.0,130.0214,130.0308,129.9078,129.9173,108776.0
2019-07-17 14:55:00,137.29,137.34,137.24,137.32,95123.0,129.9173,129.9646,129.87,129.9457,95123.0
2019-07-17 15:00:00,137.31,137.32,137.17,137.18,140888.0,129.9362,129.9457,129.8037,129.8132,140888.0
2019-07-17 15:05:00,137.18,137.28,137.11,137.27,137945.0,129.8132,129.9078,129.7469,129.8983,137945.0
2019-07-17 15:10:00,137.27,137.34,137.24,137.31,110217.0,129.8983,129.9646,129.87,129.9362,110217.0
2019-07-17 15:15:00,137.32,137.34,137.2,137.22,133659.0,129.9457,129.9646,129.8321,129.851,133659.0
2019-07-17 15:20:00,137.23,137.23,137.11,137.16,226513.0,129.8605,129.8605,129.7469,129.7942,226513.0
2019-07-17 15:25:00,137.17,137.22,137.11,137.12,213025.0,129.8037,129.851,129.7469,129.7564,213025.0
2019-07-17 15:30:00,137.13,137.3,137.1,137.27,277757.0,129.7659,129.9267,129.7375,129.8983,277757.0
2019-07-17 15:35:00,137.26,137.26,137.11,137.13,210693.0,129.8889,129.8889,129.7469,129.7659,210693.0
2019-07-17 15:40:00,137.13,137.13,136.97,136.97,243412.0,129.7659,129.7659,129.6145,129.6145,243412.0
2019-07-17 15:45:00,136.98,137.04,136.92,136.98,254375.0,129.6239,129.6807,129.5671,129.6239,254375.0
2019-07-17 15:50:00,136.97,137.03,136.86,136.91,335961.0,129.6145,129.6712,129.5104,129.5577,335961.0
2019-07-17 15:55:00,136.89,136.9,136.22,136.22,1997952.0,129.5387,129.5482,128.9047,128.9047,1997952.0
2019-07-18 09:30:00,135.58,135.58,134.75,135.4,1034984.0,128.2991,128.2991,127.5137,128.1288,1034984.0
2019-07-18 09:35:00,135.39,135.69,135.37,135.56,385712.0,128.1193,128.4032,128.1004,128.2802,385712.0
2019-07-18 09:40:00,135.56,135.92,135.56,135.79,269847.0,128.2802,128.6208,128.2802,128.4978,269847.0
2019-07-18 09:45:00,135.8,136.11,135.75,136.09,238870.0,128.5073,128.8006,128.46,128.7817,238870.0
2019-07-18 09:50:00,136.09,136.23,135.95,136.1,317027.0,128.7817,128.9142,128.6492,128.7912,317027.0
2019-07-18 09:55:00,136.1,136.15,135.86,135.94,221770.0,128.7912,128.8385,128.5641,128.6398,221770.0
2019-07-18 10:00:00,135.94,136.03,135.75,135.89,212133.0,128.6398,128.7249,128.46,128.5925,212133.0
2019-07-18 10:05:00,135.89,136.27,135.87,136.12,262438.0,128.5925,128.952,128.5735,128.8101,262438.0
2019-07-18 10:10:00,136.13,136.3,136.13,136.27,212810.0,128.8196,128.9804,128.8196,128.952,212810.0
2019-07-18 10:15:00,136.27,136.35,136.13,136.34,234193.0,128.952,129.0277,128.8196,129.0183,234193.0
2019-07-18 10:20:00,136.34,136.45,136.21,136.22,336976.0,129.0183,129.1224,128.8953,128.9047,336976.0
2019-07-18 10:25:00,136.22,136.22,136.02,136.04,217786.0,128.9047,128.9047,128.7155,128.7344,217786.0
2019-07-18 10:30:00,136.04,136.23,136.0,136.06,241419.0,128.7344,128.9142,128.6965,128.7533,241419.0
2019-07-18 10:35:00,136.08,136.1,135.81,135.87,250989.0,128.7722,128.7912,128.5167,128.5735,250989.0
2019-07-18 10:40:00,135.87,135.87,135.77,135.78,196182.0,128.5735,128.5735,128.4789,128.4884,196182.0
2019-07-18 10:45:00,135.79,136.1,135.78,135.93,318583.0,128.4978,128.7912,128.4884,128.6303,318583.0
2019-07-18 10:50:00,135.93,135.95,135.75,135.82,194915.0,128.6303,128.6492,128.46,128.5262,194915.0
2019-07-18 10:55:00,135.82,135.92,135.77,135.8,174854.0,128.5262,128.6208,128.4789,128.5073,174854.0
2019-07-18 11:00:00,135.79,135.83,135.65,135.67,178703.0,128.4978,128.5357,128.3653,128.3843,178703.0
2019-07-18 11:05:00,135.67,135.72,135.52,135.56,174567.0,128.3843,128.4316,128.2423,128.2802,174567.0
2019-07-18 11:10:00,135.56,135.65,135.53,135.57,234682.0,128.2802,128.3653,128.2518,128.2896,234682.0
2019-07-18 11:15:00,135.57,135.65,135.55,135.56,179931.0,128.2896,128.3653,128.2707,128.2802,179931.0
2019-07-18 11:20:00,135.56,135.59,135.28,135.31,251193.0,128.2802,128.3086,128.0152,128.0436,251193.0
2019-07-18 11:25:00,135.32,135.4,135.29,135.39,205111.0,128.0531,128.1288,128.0247,128.1193,205111.0
2019-07-18 11:30:00,135.38,135.39,135.18,135.27,257111.0,128.1098,128.1193,127.9206,128.0057,257111.0
2019-07-18 11:35:00,135.27,135.31,135.21,135.27,225501.0,128.0057,128.0436,127.949,128.0057,225501.0
2019-07-18 11:40:00,135.26,135.27,134.87,134.87,372012.0,127.9963,128.0057,127.6272,127.6272,372012.0
2019-07-18 11:45:00,134.87,134.94,134.67,134.84,410492.0,127.6272,127.6935,127.438,127.5988,410492.0
2019-07-18 11:50:00,134.83,135.04,134.8,135.0,275709.0,127.5894,127.7881,127.561,127.7502,275709.0
2019-07-18 11:55:00,135.0,135.12,134.99,135.01,157776.0,127.7502,127.8638,127.7408,127.7597,157776.0
2019-07-18 12:00:00,135.01,135.03,134.93,134.99,158246.0,127.7597,127.7786,127.684,127.7408,158246.0
2019-07-18 12:05:00,134.99,135.16,134.98,135.11,184598.0,127.7408,127.9017,127.7313,127.8543,184598.0
2019-07-18 12:10:00,135.11,135.13,135.0,135.01,176627.0,127.8543,127.8733,127.7502,127.7597,176627.0
2019-07-18 12:15:00,135.02,135.1,134.98,135.02,162387.0,127.7692,127.8449,127.7313,127.7692,162387.0
2019-07-18 12:20:00,135.02,135.14,134.97,135.13,210425.0,127.7692,127.8827,127.7219,127.8733,210425.0
2019-07-18 12:25:00,135.13,135.18,135.01,135.02,171394.0,127.8733,127.9206,127.7597,127.7692,171394.0
2019-07-18 12:30:00,135.02,135.12,134.97,134.98,148965.0,127.7692,127.8638,127.7219,127.7313,148965.0
2019-07-18 12:35:00,134.98,135.1,134.96,135.06,188559.0,127.7313,127.8449,127.7124,127.807,188559.0
2019-07-18 12:40:00,135.07,135.23,135.07,135.16,199375.0,127.8165,127.9679,127.8165,127.9017,199375.0
2019-07-18 12:45:00,135.16,135.32,135.15,135.21,158573.0,127.9017,128.0531,127.8922,127.949,158573.0
2019-07-18 12:50:00,135.22,135.25,135.15,135.16,127274.0,127.9584,127.9868,127.8922,127.9017,127274.0
2019-07-18 12:55:00,135.16,135.16,135.01,135.05,149744.0,127.9017,127.9017,127.7597,127.7976,149744.0
2019-07-18 13:00:00,135.05,135.11,135.03,135.07,121252.0,127.7976,127.8543,127.7786,127.8165,121252.0
2019-07-18 13:05:00,135.08,135.12,134.98,135.02,185528.0,127.8259,127.8638,127.7313,127.7692,185528.0
2019-07-18 13:10:00,135.03,135.06,134.95,135.04,167039.0,127.7786,127.807,127.7029,127.7881,167039.0
2019-07-18 13:15:00,135.05,135.18,135.04,135.09,157002.0,127.7976,127.9206,127.7881,127.8354,157002.0
2019-07-18 13:20:00,135.08,135.09,134.95,134.97,220991.0,127.8259,127.8354,127.7029,127.7219,220991.0
2019-07-18 13:25:00,134.97,135.28,134.96,135.19,281484.0,127.7219,128.0152,127.7124,127.93,281484.0
2019-07-18 13:30:00,135.19,135.27,135.07,135.07,140334.0,127.93,128.0057,127.8165,127.8165,140334.0
2019-07-18 13:35:00,135.08,135.18,135.07,135.15,157352.0,127.8259,127.9206,127.8165,127.8922,157352.0
2019-07-18 13:40:00,135.15,135.15,135.05,135.08,140213.0,127.8922,127.8922,127.7976,127.8259,140213.0
2019-07-18 13:45:00,135.08,135.12,135.0,135.0,145689.0,127.8259,127.8638,127.7502,127.7502,145689.0
2019-07-18 13:50:00,135.01,135.03,134.9,134.95,155308.0,127.7597,127.7786,127.6556,127.7029,155308.0
2019-07-18 13:55:00,134.95,135.08,134.95,135.08,125386.0,127.7029,127.8259,127.7029,127.8259,125386.0
2019-07-18 14:00:00,135.09,135.21,135.08,135.17,161584.0,127.8354,127.949,127.8259,127.9111,161584.0
2019-07-18 14:05:00,135.17,135.27,135.14,135.27,212753.0,127.9111,128.0057,127.8827,128.0057,212753.0
2019-07-18 14:10:00,135.26,135.41,135.26,135.39,310629.0,127.9963,128.1382,127.9963,128.1193,310629.0
2019-07-18 14:15:00,135.4,135.59,135.36,135.56,310169.0,128.1288,128.3086,128.0909,128.2802,310169.0
2019-07-18 14:20:00,135.57,135.8,135.56,135.74,314566.0,128.2896,128.5073,128.2802,128.4505,314566.0
2019-07-18 14:25:00,135.73,135.8,135.65,135.68,230958.0,128.441,128.5073,128.3653,128.3937,230958.0
2019-07-18 14:30:00,135.68,135.74,135.57,135.67,201892.0,128.3937,128.4505,128.2896,128.3843,201892.0
2019-07-18 14:35:00,135.67,135.8,135.67,135.71,170664.0,128.3843,128.5073,128.3843,128.4221,170664.0
2019-07-18 14:40:00,135.72,135.93,135.7,135.91,267200.0,128.4316,128.6303,128.4127,128.6114,267200.0
2019-07-18 14:45:00,135.92,136.0,135.85,135.9,256177.0,128.6208,128.6965,128.5546,128.6019,256177.0
2019-07-18 14:50:00,135.89,135.89,135.8,135.83,190499.0,128.5925,128.5925,128.5073,128.5357,190499.0
2019-07-18 14:55:00,135.84,136.03,135.83,135.99,260647.0,128.5451,128.7249,128.5357,128.6871,260647.0
2019-07-18 15:00:00,135.98,136.27,135.97,136.19,419543.0,128.6776,128.952,128.6682,128.8763,419543.0
2019-07-18 15:05:00,136.19,136.2,136.01,136.03,208192.0,128.8763,128.8858,128.706,128.7249,208192.0
2019-07-18 15:10:00,136.02,136.03,135.88,135.94,270547.0,128.7155,128.7249,128.583,128.6398,270547.0
2019-07-18 15:15:00,135.94,135.95,135.74,135.8,214736.0,128.6398,128.6492,128.4505,128.5073,214736.0
2019-07-18 15:20:00,135.79,135.8,135.68,135.73,208099.0,128.4978,128.5073,128.3937,128.441,208099.0
2019-07-18 15:25:00,135.73,135.83,135.6,135.78,255272.0,128.441,128.5357,128.318,128.4884,255272.0
2019-07-18 15:30:00,135.78,135.81,135.69,135.75,257724.0,128.4884,128.5167,128.4032,128.46,257724.0
2019-07-18 15:35:00,135.74,135.93,135.74,135.93,342987.0,128.4505,128.6303,128.4505,128.6303,342987.0
2019-07-18 15:40:00,135.93,136.0,135.91,135.98,249464.0,128.6303,128.6965,128.6114,128.6776,249464.0
2019-07-18 15:45:00,135.98,135.99,135.83,135.9,413693.0,128.6776,128.6871,128.5357,128.6019,413693.0
2019-07-18 15:50:00,135.9,135.95,135.71,135.75,540460.0,128.6019,128.6492,128.4221,128.46,540460.0
2019-07-18 15:55:00,135.76,136.62,135.76,136.28,1754630.0,128.4694,129.2832,128.4694,128.9615,1754630.0
2019-07-19 09:30:00,140.21,140.67,139.02,139.36,4642388.0,132.6805,133.1158,131.5544,131.8761,4642388.0
2019-07-19 09:35:00,139.36,139.73,138.91,138.94,1396528.0,131.8761,132.2262,131.4503,131.4787,1396528.0
2019-07-19 09:40:00,138.95,139.28,138.88,139.09,1131066.0,131.4881,131.8004,131.4219,131.6206,1131066.0
2019-07-19 09:45:00,139.08,139.72,139.07,139.33,1116399.0,131.6111,132.2168,131.6017,131.8477,1116399.0
2019-07-19 09:50:00,139.33,139.43,138.94,139.3,774122.0,131.8477,131.9423,131.4787,131.8193,774122.0
2019-07-19 09:55:00,139.3,139.36,138.98,139.34,552597.0,131.8193,131.8761,131.5165,131.8572,552597.0
2019-07-19 10:00:00,139.33,139.67,139.33,139.54,692573.0,131.8477,132.1695,131.8477,132.0464,692573.0
2019-07-19 10:05:00,139.55,139.55,138.81,138.9,762870.0,132.0559,132.0559,131.3556,131.4408,762870.0
2019-07-19 10:10:00,138.91,139.3,138.82,139.21,616399.0,131.4503,131.8193,131.3651,131.7342,616399.0
2019-07-19 10:15:00,139.21,139.34,138.95,139.15,545732.0,131.7342,131.8572,131.4881,131.6774,545732.0
2019-07-19 10:20:00,139.15,139.26,138.8,138.92,588022.0,131.6774,131.7815,131.3462,131.4597,588022.0
2019-07-19 10:25:00,138.93,139.06,138.65,138.85,569281.0,131.4692,131.5922,131.2042,131.3935,569281.0
2019-07-19 10:30:00,138.87,139.05,138.75,138.8,496544.0,131.4124,131.5828,131.2989,131.3462,496544.0
2019-07-19 10:35:00,138.8,138.86,138.6,138.69,356246.0,131.3462,131.403,131.1569,131.2421,356246.0
2019-07-19 10:40:00,138.68,138.93,138.66,138.9,302319.0,131.2326,131.4692,131.2137,131.4408,302319.0
2019-07-19 10:45:00,138.89,138.91,138.5,138.58,326880.0,131.4313,131.4503,131.0623,131.138,326880.0
2019-07-19 10:50:00,138.58,138.65,138.46,138.56,341196.0,131.138,131.2042,131.0244,131.1191,341196.0
2019-07-19 10:55:00,138.56,138.83,138.49,138.63,356401.0,131.1191,131.3746,131.0528,131.1853,356401.0
2019-07-19 11:00:00,138.63,138.87,138.57,138.77,444012.0,131.1853,131.4124,131.1285,131.3178,444012.0
2019-07-19 11:05:00,138.76,139.0,138.62,138.91,339218.0,131.3083,131.5354,131.1758,131.4503,339218.0
2019-07-19 11:10:00,138.91,139.2,138.85,139.12,410513.0,131.4503,131.7247,131.3935,131.649,410513.0
2019-07-19 11:15:00,139.11,139.14,139.02,139.13,286218.0,131.6395,131.6679,131.5544,131.6585,286218.0
2019-07-19 11:20:00,139.12,139.16,138.87,139.09,370731.0,131.649,131.6868,131.4124,131.6206,370731.0
2019-07-19 11:25:00,139.08,139.08,138.79,138.85,309511.0,131.6111,131.6111,131.3367,131.3935,309511.0
2019-07-19 11:30:00,138.86,139.03,138.81,139.01,247255.0,131.403,131.5638,131.3556,131.5449,247255.0
2019-07-19 11:35:00,139.02,139.03,138.68,138.71,343677.0,131.5544,131.5638,131.2326,131.261,343677.0
2019-07-19 11:40:00,138.71,138.71,138.07,138.14,647825.0,131.261,131.261,130.6554,130.7216,647825.0
2019-07-19 11:45:00,138.15,138.22,138.04,138.21,403934.0,130.7311,130.7973,130.627,130.7879,403934.0
2019-07-19 11:50:00,138.22,138.3,138.09,138.22,260303.0,130.7973,130.873,130.6743,130.7973,260303.0
2019-07-19 11:55:00,138.21,138.33,138.17,138.25,241651.0,130.7879,130.9014,130.75,130.8257,241651.0
2019-07-19 12:00:00,138.26,138.44,138.24,138.41,193711.0,130.8352,131.0055,130.8163,130.9771,193711.0
2019-07-19 12:05:00,138.41,138.42,138.28,138.29,225765.0,130.9771,130.9866,130.8541,130.8636,225765.0
2019-07-19 12:10:00,138.29,138.35,138.19,138.34,264941.0,130.8636,130.9203,130.7689,130.9109,264941.0
2019-07-19 12:15:00,138.35,138.36,138.21,138.28,186898.0,130.9203,130.9298,130.7879,130.8541,186898.0
2019-07-19 12:20:00,138.27,138.3,138.12,138.13,199211.0,130.8446,130.873,130.7027,130.7122,199211.0
2019-07-19 12:25:00,138.13,138.4,138.13,138.32,247289.0,130.7122,130.9677,130.7122,130.892,247289.0
2019-07-19 12:30:00,138.33,138.66,138.3,138.5,356661.0,130.9014,131.2137,130.873,131.0623,356661.0
2019-07-19 12:35:00,138.5,138.62,138.45,138.53,241789.0,131.0623,131.1758,131.015,131.0907,241789.0
2019-07-19 12:40:00,138.54,138.77,138.48,138.56,210589.0,131.1001,131.3178,131.0434,131.1191,210589.0
2019-07-19 12:45:00,138.57,138.72,138.51,138.71,138906.0,131.1285,131.2705,131.0718,131.261,138906.0
2019-07-19 12:50:00,138.71,138.76,138.64,138.65,187795.0,131.261,131.3083,131.1948,131.2042,187795.0
2019-07-19 12:55:00,138.65,138.67,138.51,138.64,295772.0,131.2042,131.2232,131.0718,131.1948,295772.0
2019-07-19 13:00:00,138.64,138.68,138.35,138.36,222490.0,131.1948,131.2326,130.9203,130.9298,222490.0
2019-07-19 13:05:00,138.37,138.4,138.14,138.2,244174.0,130.9393,130.9677,130.7216,130.7784,244174.0
2019-07-19 13:10:00,138.2,138.27,138.07,138.16,226139.0,130.7784,130.8446,130.6554,130.7405,226139.0
2019-07-19 13:15:00,138.16,138.28,138.12,138.2,186242.0,130.7405,130.8541,130.7027,130.7784,186242.0
2019-07-19 13:20:00,138.19,138.21,138.03,138.05,217966.0,130.7689,130.7879,130.6175,130.6365,217966.0
2019-07-19 13:25:00,138.05,138.17,138.04,138.11,119864.0,130.6365,130.75,130.627,130.6932,119864.0
2019-07-19 13:30:00,138.12,138.22,138.06,138.12,134435.0,130.7027,130.7973,130.6459,130.7027,134435.0
2019-07-19 13:35:00,138.11,138.11,137.8,137.9,492115.0,130.6932,130.6932,130.3999,130.4945,492115.0
2019-07-19 13:40:00,137.9,137.96,137.76,137.95,372560.0,130.4945,130.5513,130.362,130.5418,372560.0
2019-07-19 13:45:00,137.95,138.12,137.94,138.09,211692.0,130.5418,130.7027,130.5324,130.6743,211692.0
2019-07-19 13:50:00,138.1,138.11,137.95,137.98,178806.0,130.6838,130.6932,130.5418,130.5702,178806.0
2019-07-19 13:55:00,137.98,137.99,137.62,137.84,304986.0,130.5702,130.5797,130.2295,130.4377,304986.0
2019-07-19 14:00:00,137.84,137.9,137.68,137.69,230952.0,130.4377,130.4945,130.2863,130.2958,230952.0
2019-07-19 14:05:00,137.69,137.75,137.33,137.35,305023.0,130.2958,130.3526,129.9551,129.974,305023.0
2019-07-19 14:10:00,137.34,137.43,137.19,137.33,483639.0,129.9646,130.0497,129.8226,129.9551,483639.0
2019-07-19 14:15:00,137.33,137.41,137.13,137.14,306976.0,129.9551,130.0308,129.7659,129.7753,306976.0
2019-07-19 14:20:00,137.15,137.34,137.02,137.05,425042.0,129.7848,129.9646,129.6618,129.6902,425042.0
2019-07-19 14:25:00,137.03,137.17,136.69,136.72,556582.0,129.6712,129.8037,129.3495,129.3779,556582.0
2019-07-19 14:30:00,136.72,137.0,136.71,136.75,416560.0,129.3779,129.6428,129.3684,129.4063,416560.0
2019-07-19 14:35:00,136.75,136.89,136.61,136.82,338314.0,129.4063,129.5387,129.2738,129.4725,338314.0
2019-07-19 14:40:00,136.82,137.06,136.8,136.87,342351.0,129.4725,129.6996,129.4536,129.5198,342351.0
2019-07-19 14:45:00,136.86,137.13,136.83,137.1,237102.0,129.5104,129.7659,129.482,129.7375,237102.0
2019-07-19 14:50:00,137.1,137.28,137.05,137.06,360511.0,129.7375,129.9078,129.6902,129.6996,360511.0
2019-07-19 14:55:00,137.06,137.13,136.95,137.0,246335.0,129.6996,129.7659,129.5955,129.6428,246335.0
2019-07-19 15:00:00,137.0,137.08,136.68,136.68,317638.0,129.6428,129.7185,129.34,129.34,317638.0
2019-07-19 15:05:00,136.66,136.88,136.66,136.72,234364.0,129.3211,129.5293,129.3211,129.3779,234364.0
2019-07-19 15:10:00,136.73,136.81,136.58,136.72,273191.0,129.3873,129.463,129.2454,129.3779,273191.0
2019-07-19 15:15:00,136.73,136.82,136.59,136.61,405619.0,129.3873,129.4725,129.2549,129.2738,405619.0
2019-07-19 15:20:00,136.6,136.84,136.46,136.8,782277.0,129.2643,129.4914,129.1318,129.4536,782277.0
2019-07-19 15:25:00,136.81,136.96,136.8,136.94,358057.0,129.463,129.605,129.4536,129.5861,358057.0
2019-07-19 15:30:00,136.95,137.11,136.85,136.9,481273.0,129.5955,129.7469,129.5009,129.5482,481273.0
2019-07-19 15:35:00,136.89,136.95,136.72,136.89,310211.0,129.5387,129.5955,129.3779,129.5387,310211.0
2019-07-19 15:40:00,136.89,137.11,136.85,137.05,420659.0,129.5387,129.7469,129.5009,129.6902,420659.0
2019-07-19 15:45:00,137.05,137.07,136.62,136.67,541826.0,129.6902,129.7091,129.2832,129.3306,541826.0
2019-07-19 15:50:00,136.67,136.87,136.63,136.84,537036.0,129.3306,129.5198,129.2927,129.4914,537036.0
2019-07-19 15:55:00,136.84,136.85,136.45,136.6,1643660.0,129.4914,129.5009,129.1224,129.2643,1643660.0
2019-07-22 09:30:00,137.39,137.99,137.33,137.94,1338177.0,130.0119,130.5797,129.9551,130.5324,1338177.0
2019-07-22 09:35:00,137.95,138.1,137.6,138.09,637987.0,130.5418,130.6838,130.2106,130.6743,637987.0
2019-07-22 09:40:00,138.09,138.36,138.0,138.03,620469.0,130.6743,130.9298,130.5891,130.6175,620469.0
2019-07-22 09:45:00,138.04,138.21,137.91,138.15,405691.0,130.627,130.7879,130.504,130.7311,405691.0
2019-07-22 09:50:00,138.16,138.48,138.15,138.47,556265.0,130.7405,131.0434,130.7311,131.0339,556265.0
2019-07-22 09:55:00,138.46,138.75,138.41,138.67,583958.0,131.0244,131.2989,130.9771,131.2232,583958.0
2019-07-22 10:00:00,138.67,138.91,138.67,138.72,431608.0,131.2232,131.4503,131.2232,131.2705,431608.0
2019-07-22 10:05:00,138.72,139.19,138.71,138.99,648159.0,131.2705,131.7152,131.261,131.526,648159.0
2019-07-22 10:10:00,138.98,138.99,138.77,138.9,362520.0,131.5165,131.526,131.3178,131.4408,362520.0
2019-07-22 10:15:00,138.89,139.07,138.81,138.83,416701.0,131.4313,131.6017,131.3556,131.3746,416701.0
2019-07-22 10:20:00,138.83,138.84,138.53,138.57,403006.0,131.3746,131.384,131.0907,131.1285,403006.0
2019-07-22 10:25:00,138.58,138.89,138.55,138.81,329353.0,131.138,131.4313,131.1096,131.3556,329353.0
2019-07-22 10:30:00,138.83,139.1,138.81,138.89,379645.0,131.3746,131.6301,131.3556,131.4313,379645.0
2019-07-22 10:35:00,138.89,139.04,138.86,138.93,228525.0,131.4313,131.5733,131.403,131.4692,228525.0
2019-07-22 10:40:00,138.94,138.98,138.59,138.64,311534.0,131.4787,131.5165,131.1475,131.1948,311534.0
2019-07-22 10:45:00,138.65,138.67,138.39,138.5,300548.0,131.2042,131.2232,130.9582,131.0623,300548.0
2019-07-22 10:50:00,138.49,138.49,138.31,138.35,222501.0,131.0528,131.0528,130.8825,130.9203,222501.0
2019-07-22 10:55:00,138.37,138.53,138.32,138.4,275602.0,130.9393,131.0907,130.892,130.9677,275602.0
2019-07-22 11:00:00,138.4,138.5,138.22,138.3,231637.0,130.9677,131.0623,130.7973,130.873,231637.0
2019-07-22 11:05:00,138.3,138.51,138.3,138.42,220606.0,130.873,131.0718,130.873,130.9866,220606.0
2019-07-22 11:10:00,138.43,138.48,138.3,138.37,137333.0,130.996,131.0434,130.873,130.9393,137333.0
2019-07-22 11:15:00,138.37,138.39,138.19,138.32,194614.0,130.9393,130.9582,130.7689,130.892,194614.0
2019-07-22 11:20:00,138.33,138.34,138.14,138.25,173979.0,130.9014,130.9109,130.7216,130.8257,173979.0
2019-07-22 11:25:00,138.24,138.38,138.21,138.36,147824.0,130.8163,130.9487,130.7879,130.9298,147824.0
2019-07-22 11:30:00,138.35,138.43,138.24,138.29,128876.0,130.9203,130.996,130.8163,130.8636,128876.0
2019-07-22 11:35:00,138.28,138.41,138.21,138.35,171325.0,130.8541,130.9771,130.7879,130.9203,171325.0
2019-07-22 11:40:00,138.36,138.45,138.26,138.44,173916.0,130.9298,131.015,130.8352,131.0055,173916.0
2019-07-22 11:45:00,138.43,138.6,138.42,138.56,184892.0,130.996,131.1569,130.9866,131.1191,184892.0
2019-07-22 11:50:00,138.56,138.63,138.43,138.62,120672.0,131.1191,131.1853,130.996,131.1758,120672.0
2019-07-22 11:55:00,138.62,138.64,138.53,138.59,148463.0,131.1758,131.1948,131.0907,131.1475,148463.0
2019-07-22 12:00:00,138.59,138.63,138.34,138.44,131919.0,131.1475,131.1853,130.9109,131.0055,131919.0
2019-07-22 12:05:00,138.43,138.47,138.33,138.34,108945.0,130.996,131.0339,130.9014,130.9109,108945.0
2019-07-22 12:10:00,138.34,138.51,138.32,138.5,116725.0,130.9109,131.0718,130.892,131.0623,116725.0
2019-07-22 12:15:00,138.51,138.62,138.46,138.52,134187.0,131.0718,131.1758,131.0244,131.0812,134187.0
2019-07-22 12:20:00,138.52,138.58,138.46,138.53,141127.0,131.0812,131.138,131.0244,131.0907,141127.0
2019-07-22 12:25:00,138.53,138.56,138.43,138.45,88325.0,131.0907,131.1191,130.996,131.015,88325.0
2019-07-22 12:30:00,138.46,138.48,138.37,138.41,57226.0,131.0244,131.0434,130.9393,130.9771,57226.0
2019-07-22 12:35:00,138.41,138.55,138.4,138.46,122410.0,130.9771,131.1096,130.9677,131.0244,122410.0
2019-07-22 12:40:00,138.46,138.51,138.42,138.5,85490.0,131.0244,131.0718,130.9866,131.0623,85490.0
2019-07-22 12:45:00,138.51,138.53,138.42,138.43,98811.0,131.0718,131.0907,130.9866,130.996,98811.0
2019-07-22 12:50:00,138.44,138.45,138.36,138.36,88868.0,131.0055,131.015,130.9298,130.9298,88868.0
2019-07-22 12:55:00,138.36,138.43,138.31,138.38,131658.0,130.9298,130.996,130.8825,130.9487,131658.0
2019-07-22 13:00:00,138.38,138.42,138.17,138.19,136429.0,130.9487,130.9866,130.75,130.7689,136429.0
2019-07-22 13:05:00,138.18,138.23,138.15,138.22,91546.0,130.7595,130.8068,130.7311,130.7973,91546.0
2019-07-22 13:10:00,138.22,138.29,138.19,138.28,107600.0,130.7973,130.8636,130.7689,130.8541,107600.0
2019-07-22 13:15:00,138.28,138.3,138.23,138.23,64867.0,130.8541,130.873,130.8068,130.8068,64867.0
2019-07-22 13:20:00,138.23,138.24,138.17,138.18,68369.0,130.8068,130.8163,130.75,130.7595,68369.0
2019-07-22 13:25:00,138.18,138.25,138.16,138.18,55401.0,130.7595,130.8257,130.7405,130.7595,55401.0
2019-07-22 13:30:00,138.19,138.25,138.16,138.18,99053.0,130.7689,130.8257,130.7405,130.7595,99053.0
2019-07-22 13:35:00,138.18,138.2,138.12,138.17,118663.0,130.7595,130.7784,130.7027,130.75,118663.0
2019-07-22 13:40:00,138.17,138.23,138.14,138.14,106978.0,130.75,130.8068,130.7216,130.7216,106978.0
2019-07-22 13:45:00,138.15,138.16,138.04,138.09,123682.0,130.7311,130.7405,130.627,130.6743,123682.0
2019-07-22 13:50:00,138.09,138.16,138.08,138.15,78577.0,130.6743,130.7405,130.6648,130.7311,78577.0
2019-07-22 13:55:00,138.15,138.22,138.14,138.17,118162.0,130.7311,130.7973,130.7216,130.75,118162.0
2019-07-22 14:00:00,138.18,138.25,138.17,138.22,122761.0,130.7595,130.8257,130.75,130.7973,122761.0
2019-07-22 14:05:00,138.22,138.33,138.2,138.25,147821.0,130.7973,130.9014,130.7784,130.8257,147821.0
2019-07-22 14:10:00,138.26,138.27,138.16,138.24,157427.0,130.8352,130.8446,130.7405,130.8163,157427.0
2019-07-22 14:15:00,138.23,138.26,138.18,138.19,87402.0,130.8068,130.8352,130.7595,130.7689,87402.0
2019-07-22 14:20:00,138.19,138.22,138.18,138.19,65968.0,130.7689,130.7973,130.7595,130.7689,65968.0
2019-07-22 14:25:00,138.19,138.22,138.17,138.19,77768.0,130.7689,130.7973,130.75,130.7689,77768.0
2019-07-22 14:30:00,138.19,138.28,138.16,138.26,134334.0,130.7689,130.8541,130.7405,130.8352,134334.0
2019-07-22 14:35:00,138.25,138.28,138.12,138.15,99046.0,130.8257,130.8541,130.7027,130.7311,99046.0
2019-07-22 14:40:00,138.15,138.24,138.14,138.21,57253.0,130.7311,130.8163,130.7216,130.7879,57253.0
2019-07-22 14:45:00,138.21,138.35,138.2,138.34,112211.0,130.7879,130.9203,130.7784,130.9109,112211.0
2019-07-22 14:50:00,138.35,138.42,138.34,138.41,100960.0,130.9203,130.9866,130.9109,130.9771,100960.0
2019-07-22 14:55:00,138.41,138.47,138.39,138.45,100691.0,130.9771,131.0339,130.9582,131.015,100691.0
2019-07-22 15:00:00,138.44,138.8,138.43,138.71,369151.0,131.0055,131.3462,130.996,131.261,369151.0
2019-07-22 15:05:00,138.71,138.79,138.66,138.68,140997.0,131.261,131.3367,131.2137,131.2326,140997.0
2019-07-22 15:10:00,138.68,138.69,138.53,138.57,143946.0,131.2326,131.2421,131.0907,131.1285,143946.0
2019-07-22 15:15:00,138.57,138.67,138.55,138.63,117284.0,131.1285,131.2232,131.1096,131.1853,117284.0
2019-07-22 15:20:00,138.63,138.65,138.41,138.46,162746.0,131.1853,131.2042,130.9771,131.0244,162746.0
2019-07-22 15:25:00,138.46,138.47,138.4,138.45,112991.0,131.0244,131.0339,130.9677,131.015,112991.0
2019-07-22 15:30:00,138.44,138.46,138.29,138.34,180819.0,131.0055,131.0244,130.8636,130.9109,180819.0
2019-07-22 15:35:00,138.34,138.4,138.33,138.37,221813.0,130.9109,130.9677,130.9014,130.9393,221813.0
2019-07-22 15:40:00,138.36,138.47,138.33,138.39,204840.0,130.9298,131.0339,130.9014,130.9582,204840.0
2019-07-22 15:45:00,138.38,138.46,138.34,138.44,216805.0,130.9487,131.0244,130.9109,131.0055,216805.0
2019-07-22 15:50:00,138.44,138.5,138.35,138.44,280387.0,131.0055,131.0623,130.9203,131.0055,280387.0
2019-07-22 15:55:00,138.44,138.55,138.34,138.43,806548.0,131.0055,131.1096,130.9109,130.996,806548.0
2019-07-23 09:30:00,139.88,139.99,139.14,139.16,1160076.0,132.3682,132.4723,131.6679,131.6868,1160076.0
2019-07-23 09:35:00,139.15,139.17,138.76,138.79,412375.0,131.6774,131.6963,131.3083,131.3367,412375.0
2019-07-23 09:40:00,138.78,138.78,138.53,138.61,393773.0,131.3273,131.3273,131.0907,131.1664,393773.0
2019-07-23 09:45:00,138.59,138.66,138.39,138.47,430019.0,131.1475,131.2137,130.9582,131.0339,430019.0
2019-07-23 09:50:00,138.47,138.48,138.15,138.34,267326.0,131.0339,131.0434,130.7311,130.9109,267326.0
2019-07-23 09:55:00,138.35,138.37,138.17,138.26,269161.0,130.9203,130.9393,130.75,130.8352,269161.0
2019-07-23 10:00:00,138.25,138.49,138.24,138.46,288432.0,130.8257,131.0528,130.8163,131.0244,288432.0
2019-07-23 10:05:00,138.46,138.6,138.22,138.25,264213.0,131.0244,131.1569,130.7973,130.8257,264213.0
2019-07-23 10:10:00,138.24,138.26,138.12,138.12,204971.0,130.8163,130.8352,130.7027,130.7027,204971.0
2019-07-23 10:15:00,138.11,138.18,138.03,138.16,221119.0,130.6932,130.7595,130.6175,130.7405,221119.0
2019-07-23 10:20:00,138.16,138.22,138.08,138.2,203942.0,130.7405,130.7973,130.6648,130.7784,203942.0
2019-07-23 10:25:00,138.2,138.37,138.17,138.32,199649.0,130.7784,130.9393,130.75,130.892,199649.0
2019-07-23 10:30:00,138.33,138.63,138.29,138.61,134533.0,130.9014,131.1853,130.8636,131.1664,134533.0
2019-07-23 10:35:00,138.61,138.69,138.58,138.69,168350.0,131.1664,131.2421,131.138,131.2421,168350.0
2019-07-23 10:40:00,138.69,138.77,138.66,138.74,157460.0,131.2421,131.3178,131.2137,131.2894,157460.0
2019-07-23 10:45:00,138.73,138.78,138.66,138.69,153734.0,131.2799,131.3273,131.2137,131.2421,153734.0
2019-07-23 10:50:00,138.69,138.75,138.67,138.72,114550.0,131.2421,131.2989,131.2232,131.2705,114550.0
2019-07-23 10:55:00,138.72,138.97,138.72,138.85,152701.0,131.2705,131.507,131.2705,131.3935,152701.0
2019-07-23 11:00:00,138.85,138.87,138.64,138.65,156560.0,131.3935,131.4124,131.1948,131.2042,156560.0
2019-07-23 11:05:00,138.66,138.71,138.58,138.68,114575.0,131.2137,131.261,131.138,131.2326,114575.0
2019-07-23 11:10:00,138.68,138.82,138.68,138.78,90775.0,131.2326,131.3651,131.2326,131.3273,90775.0
2019-07-23 11:15:00,138.79,138.82,138.75,138.79,103226.0,131.3367,131.3651,131.2989,131.3367,103226.0
2019-07-23 11:20:00,138.79,138.94,138.77,138.93,116872.0,131.3367,131.4787,131.3178,131.4692,116872.0
2019-07-23 11:25:00,138.94,138.94,138.75,138.77,159915.0,131.4787,131.4787,131.2989,131.3178,159915.0
2019-07-23 11:30:00,138.76,138.83,138.61,138.63,148468.0,131.3083,131.3746,131.1664,131.1853,148468.0
2019-07-23 11:35:00,138.63,138.66,138.46,138.62,160338.0,131.1853,131.2137,131.0244,131.1758,160338.0
2019-07-23 11:40:00,138.62,138.67,138.55,138.63,98912.0,131.1758,131.2232,131.1096,131.1853,98912.0
2019-07-23 11:45:00,138.63,138.65,138.47,138.61,99316.0,131.1853,131.2042,131.0339,131.1664,99316.0
2019-07-23 11:50:00,138.61,138.64,138.53,138.59,92330.0,131.1664,131.1948,131.0907,131.1475,92330.0
2019-07-23 11:55:00,138.59,138.59,138.46,138.56,117552.0,131.1475,131.1475,131.0244,131.1191,117552.0
2019-07-23 12:00:00,138.56,138.57,138.2,138.3,167282.0,131.1191,131.1285,130.7784,130.873,167282.0
2019-07-23 12:05:00,138.28,138.43,138.23,138.36,128303.0,130.8541,130.996,130.8068,130.9298,128303.0
2019-07-23 12:10:00,138.36,138.37,138.28,138.28,124392.0,130.9298,130.9393,130.8541,130.8541,124392.0
2019-07-23 12:15:00,138.28,138.47,138.28,138.44,101108.0,130.8541,131.0339,130.8541,131.0055,101108.0
2019-07-23 12:20:00,138.44,138.57,138.44,138.49,79177.0,131.0055,131.1285,131.0055,131.0528,79177.0
2019-07-23 12:25:00,138.48,138.49,138.24,138.3,127244.0,131.0434,131.0528,130.8163,130.873,127244.0
2019-07-23 12:30:00,138.29,138.4,138.22,138.38,81965.0,130.8636,130.9677,130.7973,130.9487,81965.0
2019-07-23 12:35:00,138.37,138.45,138.35,138.38,47978.0,130.9393,131.015,130.9203,130.9487,47978.0
2019-07-23 12:40:00,138.38,138.47,138.34,138.45,76571.0,130.9487,131.0339,130.9109,131.015,76571.0
2019-07-23 12:45:00,138.46,138.57,138.44,138.57,67499.0,131.0244,131.1285,131.0055,131.1285,67499.0
2019-07-23 12:50:00,138.56,138.61,138.49,138.53,94400.0,131.1191,131.1664,131.0528,131.0907,94400.0
2019-07-23 12:55:00,138.53,138.61,138.49,138.56,106960.0,131.0907,131.1664,131.0528,131.1191,106960.0
2019-07-23 13:00:00,138.58,138.59,138.5,138.56,84124.0,131.138,131.1475,131.0623,131.1191,84124.0
2019-07-23 13:05:00,138.57,138.68,138.57,138.63,90125.0,131.1285,131.2326,131.1285,131.1853,90125.0
2019-07-23 13:10:00,138.63,138.68,138.59,138.67,80905.0,131.1853,131.2326,131.1475,131.2232,80905.0
2019-07-23 13:15:00,138.67,138.73,138.63,138.67,68219.0,131.2232,131.2799,131.1853,131.2232,68219.0
2019-07-23 13:20:00,138.67,138.72,138.6,138.69,84657.0,131.2232,131.2705,131.1569,131.2421,84657.0
2019-07-23 13:25:00,138.69,138.75,138.57,138.62,104554.0,131.2421,131.2989,131.1285,131.1758,104554.0
2019-07-23 13:30:00,138.62,138.69,138.6,138.67,46925.0,131.1758,131.2421,131.1569,131.2232,46925.0
2019-07-23 13:35:00,138.66,138.7,138.59,138.7,79169.0,131.2137,131.2515,131.1475,131.2515,79169.0
2019-07-23 13:40:00,138.69,139.03,138.68,138.89,458849.0,131.2421,131.5638,131.2326,131.4313,458849.0
2019-07-23 13:45:00,138.9,139.02,138.88,138.91,162760.0,131.4408,131.5544,131.4219,131.4503,162760.0
2019-07-23 13:50:00,138.91,138.98,138.85,138.96,76123.0,131.4503,131.5165,131.3935,131.4976,76123.0
2019-07-23 13:55:00,138.96,139.13,138.95,139.08,315000.0,131.4976,131.6585,131.4881,131.6111,315000.0
2019-07-23 14:00:00,139.08,139.14,138.93,139.0,189274.0,131.6111,131.6679,131.4692,131.5354,189274.0
2019-07-23 14:05:00,138.99,139.02,138.87,138.87,85428.0,131.526,131.5544,131.4124,131.4124,85428.0
2019-07-23 14:10:00,138.88,138.95,138.83,138.92,74401.0,131.4219,131.4881,131.3746,131.4597,74401.0
2019-07-23 14:15:00,138.93,138.97,138.9,138.91,68241.0,131.4692,131.507,131.4408,131.4503,68241.0
2019-07-23 14:20:00,138.91,138.96,138.87,138.87,88806.0,131.4503,131.4976,131.4124,131.4124,88806.0
2019-07-23 14:25:00,138.87,138.9,138.83,138.88,50542.0,131.4124,131.4408,131.3746,131.4219,50542.0
2019-07-23 14:30:00,138.88,138.9,138.82,138.87,87832.0,131.4219,131.4408,131.3651,131.4124,87832.0
2019-07-23 14:35:00,138.87,138.95,138.85,138.92,98442.0,131.4124,131.4881,131.3935,131.4597,98442.0
2019-07-23 14:40:00,138.93,139.06,138.92,139.04,161259.0,131.4692,131.5922,131.4597,131.5733,161259.0
2019-07-23 14:45:00,139.05,139.09,139.01,139.04,136794.0,131.5828,131.6206,131.5449,131.5733,136794.0
2019-07-23 14:50:00,139.05,139.1,139.01,139.06,120543.0,131.5828,131.6301,131.5449,131.5922,120543.0
2019-07-23 14:55:00,139.08,139.15,139.05,139.09,115464.0,131.6111,131.6774,131.5828,131.6206,115464.0
2019-07-23 15:00:00,139.09,139.11,138.97,138.97,129254.0,131.6206,131.6395,131.507,131.507,129254.0
2019-07-23 15:05:00,138.98,139.06,138.95,139.03,184371.0,131.5165,131.5922,131.4881,131.5638,184371.0
2019-07-23 15:10:00,139.02,139.05,138.99,139.02,145392.0,131.5544,131.5828,131.526,131.5544,145392.0
2019-07-23 15:15:00,139.02,139.04,138.93,138.97,246175.0,131.5544,131.5733,131.4692,131.507,246175.0
2019-07-23 15:20:00,138.97,139.07,138.95,139.05,173150.0,131.507,131.6017,131.4881,131.5828,173150.0
2019-07-23 15:25:00,139.06,139.14,139.02,139.06,167048.0,131.5922,131.6679,131.5544,131.5922,167048.0
2019-07-23 15:30:00,139.06,139.23,139.06,139.19,195771.0,131.5922,131.7531,131.5922,131.7152,195771.0
2019-07-23 15:35:00,139.19,139.22,139.11,139.12,155897.0,131.7152,131.7436,131.6395,131.649,155897.0
2019-07-23 15:40:00,139.12,139.17,139.03,139.11,234429.0,131.649,131.6963,131.5638,131.6395,234429.0
2019-07-23 15:45:00,139.11,139.18,139.08,139.13,230089.0,131.6395,131.7058,131.6111,131.6585,230089.0
2019-07-23 15:50:00,139.13,139.2,139.13,139.15,279070.0,131.6585,131.7247,131.6585,131.6774,279070.0
2019-07-23 15:55:00,139.15,139.29,139.12,139.29,576339.0,131.6774,131.8099,131.649,131.8099,576339.0
2019-07-24 09:30:00,138.87,139.41,138.85,139.4,703382.0,131.4124,131.9234,131.3935,131.914,703382.0
2019-07-24 09:35:00,139.4,139.7,139.37,139.5,434770.0,131.914,132.1978,131.8856,132.0086,434770.0
2019-07-24 09:40:00,139.51,139.63,139.4,139.57,328644.0,132.018,132.1316,131.914,132.0748,328644.0
2019-07-24 09:45:00,139.58,139.71,139.57,139.63,301859.0,132.0843,132.2073,132.0748,132.1316,301859.0
2019-07-24 09:50:00,139.64,139.91,139.59,139.72,376818.0,132.1411,132.3966,132.0938,132.2168,376818.0
2019-07-24 09:55:00,139.73,139.84,139.72,139.76,179693.0,132.2262,132.3303,132.2168,132.2546,179693.0
2019-07-24 10:00:00,139.76,139.79,139.51,139.62,189418.0,132.2546,132.283,132.018,132.1221,189418.0
2019-07-24 10:05:00,139.62,139.76,139.61,139.63,161749.0,132.1221,132.2546,132.1127,132.1316,161749.0
2019-07-24 10:10:00,139.63,139.66,139.46,139.57,133909.0,132.1316,132.16,131.9707,132.0748,133909.0
2019-07-24 10:15:00,139.57,139.66,139.47,139.51,250341.0,132.0748,132.16,131.9802,132.018,250341.0
2019-07-24 10:20:00,139.51,139.62,139.49,139.52,164048.0,132.018,132.1221,131.9991,132.0275,164048.0
2019-07-24 10:25:00,139.52,139.69,139.5,139.64,165651.0,132.0275,132.1884,132.0086,132.1411,165651.0
2019-07-24 10:30:00,139.65,139.77,139.61,139.74,219297.0,132.1505,132.2641,132.1127,132.2357,219297.0
2019-07-24 10:35:00,139.75,139.86,139.73,139.78,219135.0,132.2452,132.3493,132.2262,132.2735,219135.0
2019-07-24 10:40:00,139.78,139.81,139.69,139.75,179584.0,132.2735,132.3019,132.1884,132.2452,179584.0
2019-07-24 10:45:00,139.75,139.8,139.7,139.77,136384.0,132.2452,132.2925,132.1978,132.2641,136384.0
2019-07-24 10:50:00,139.77,139.8,139.7,139.74,172898.0,132.2641,132.2925,132.1978,132.2357,172898.0
2019-07-24 10:55:00,139.74,139.75,139.58,139.69,189731.0,132.2357,132.2452,132.0843,132.1884,189731.0
2019-07-24 11:00:00,139.69,139.71,139.53,139.61,153690.0,132.1884,132.2073,132.037,132.1127,153690.0
2019-07-24 11:05:00,139.6,139.63,139.55,139.62,96650.0,132.1032,132.1316,132.0559,132.1221,96650.0
2019-07-24 11:10:00,139.61,139.69,139.56,139.59,89576.0,132.1127,132.1884,132.0654,132.0938,89576.0
2019-07-24 11:15:00,139.59,139.69,139.58,139.65,73362.0,132.0938,132.1884,132.0843,132.1505,73362.0
2019-07-24 11:20:00,139.64,139.67,139.57,139.63,78292.0,132.1411,132.1695,132.0748,132.1316,78292.0
2019-07-24 11:25:00,139.62,139.68,139.55,139.68,79263.0,132.1221,132.1789,132.0559,132.1789,79263.0
2019-07-24 11:30:00,139.68,139.77,139.66,139.77,107525.0,132.1789,132.2641,132.16,132.2641,107525.0
2019-07-24 11:35:00,139.77,139.88,139.72,139.85,134789.0,132.2641,132.3682,132.2168,132.3398,134789.0
2019-07-24 11:40:00,139.85,139.87,139.75,139.82,109052.0,132.3398,132.3587,132.2452,132.3114,109052.0
2019-07-24 11:45:00,139.83,139.88,139.81,139.87,94445.0,132.3209,132.3682,132.3019,132.3587,94445.0
2019-07-24 11:50:00,139.86,139.88,139.78,139.81,63393.0,132.3493,132.3682,132.2735,132.3019,63393.0
2019-07-24 11:55:00,139.82,139.83,139.71,139.81,78053.0,132.3114,132.3209,132.2073,132.3019,78053.0
2019-07-24 12:00:00,139.82,139.87,139.8,139.86,68109.0,132.3114,132.3587,132.2925,132.3493,68109.0
2019-07-24 12:05:00,139.87,139.98,139.8,139.97,158001.0,132.3587,132.4628,132.2925,132.4533,158001.0
2019-07-24 12:10:00,139.97,140.09,139.87,139.88,510708.0,132.4533,132.5669,132.3587,132.3682,510708.0
2019-07-24 12:15:00,139.87,139.91,139.79,139.9,190356.0,132.3587,132.3966,132.283,132.3871,190356.0
2019-07-24 12:20:00,139.9,140.0,139.87,139.99,126963.0,132.3871,132.4817,132.3587,132.4723,126963.0
2019-07-24 12:25:00,140.0,140.05,139.98,140.02,178890.0,132.4817,132.5291,132.4628,132.5007,178890.0
2019-07-24 12:30:00,140.02,140.08,139.98,140.03,126941.0,132.5007,132.5574,132.4628,132.5101,126941.0
2019-07-24 12:35:00,140.04,140.05,139.99,140.01,83169.0,132.5196,132.5291,132.4723,132.4912,83169.0
2019-07-24 12:40:00,140.01,140.11,140.0,140.1,110339.0,132.4912,132.5858,132.4817,132.5764,110339.0
2019-07-24 12:45:00,140.1,140.14,140.08,140.1,112038.0,132.5764,132.6142,132.5574,132.5764,112038.0
2019-07-24 12:50:00,140.1,140.17,140.06,140.16,105406.0,132.5764,132.6426,132.5385,132.6331,105406.0
2019-07-24 12:55:00,140.16,140.19,140.09,140.13,91731.0,132.6331,132.6615,132.5669,132.6048,91731.0
2019-07-24 13:00:00,140.13,140.15,140.01,140.06,117205.0,132.6048,132.6237,132.4912,132.5385,117205.0
2019-07-24 13:05:00,140.06,140.13,140.01,140.12,102712.0,132.5385,132.6048,132.4912,132.5953,102712.0
2019-07-24 13:10:00,140.11,140.12,140.02,140.07,115758.0,132.5858,132.5953,132.5007,132.548,115758.0
2019-07-24 13:15:00,140.08,140.12,140.06,140.06,74693.0,132.5574,132.5953,132.5385,132.5385,74693.0
2019-07-24 13:20:00,140.07,140.11,140.03,140.06,69629.0,132.548,132.5858,132.5101,132.5385,69629.0
2019-07-24 13:25:00,140.05,140.09,140.01,140.06,77542.0,132.5291,132.5669,132.4912,132.5385,77542.0
2019-07-24 13:30:00,140.06,140.1,140.04,140.04,79409.0,132.5385,132.5764,132.5196,132.5196,79409.0
2019-07-24 13:35:00,140.05,140.05,139.92,139.95,112533.0,132.5291,132.5291,132.406,132.4344,112533.0
2019-07-24 13:40:00,139.95,139.96,139.88,139.93,81127.0,132.4344,132.4439,132.3682,132.4155,81127.0
2019-07-24 13:45:00,139.93,140.03,139.88,140.03,60951.0,132.4155,132.5101,132.3682,132.5101,60951.0
2019-07-24 13:50:00,140.03,140.04,139.94,139.94,77206.0,132.5101,132.5196,132.425,132.425,77206.0
2019-07-24 13:55:00,139.93,140.04,139.89,140.02,79319.0,132.4155,132.5196,132.3776,132.5007,79319.0
2019-07-24 14:00:00,140.03,140.16,140.02,140.15,125595.0,132.5101,132.6331,132.5007,132.6237,125595.0
2019-07-24 14:05:00,140.16,140.16,140.0,140.02,94213.0,132.6331,132.6331,132.4817,132.5007,94213.0
2019-07-24 14:10:00,140.01,140.04,139.78,139.81,228133.0,132.4912,132.5196,132.2735,132.3019,228133.0
2019-07-24 14:15:00,139.83,139.85,139.76,139.82,134183.0,132.3209,132.3398,132.2546,132.3114,134183.0
2019-07-24 14:20:00,139.83,139.86,139.79,139.83,74089.0,132.3209,132.3493,132.283,132.3209,74089.0
2019-07-24 14:25:00,139.83,139.96,139.82,139.95,91272.0,132.3209,132.4439,132.3114,132.4344,91272.0
2019-07-24 14:30:00,139.96,140.04,139.93,140.03,107281.0,132.4439,132.5196,132.4155,132.5101,107281.0
2019-07-24 14:35:00,140.02,140.05,139.99,140.03,84870.0,132.5007,132.5291,132.4723,132.5101,84870.0
2019-07-24 14:40:00,140.02,140.04,139.96,139.99,102709.0,132.5007,132.5196,132.4439,132.4723,102709.0
2019-07-24 14:45:00,139.98,140.06,139.97,140.04,91878.0,132.4628,132.5385,132.4533,132.5196,91878.0
2019-07-24 14:50:00,140.04,140.15,140.03,140.09,128772.0,132.5196,132.6237,132.5101,132.5669,128772.0
2019-07-24 14:55:00,140.09,140.23,140.09,140.22,219759.0,132.5669,132.6994,132.5669,132.6899,219759.0
2019-07-24 15:00:00,140.23,140.37,140.17,140.36,184269.0,132.6994,132.8319,132.6426,132.8224,184269.0
2019-07-24 15:05:00,140.37,140.39,140.27,140.32,143686.0,132.8319,132.8508,132.7372,132.7846,143686.0
2019-07-24 15:10:00,140.32,140.52,140.32,140.52,292427.0,132.7846,132.9738,132.7846,132.9738,292427.0
2019-07-24 15:15:00,140.51,140.56,140.38,140.4,262207.0,132.9643,133.0117,132.8413,132.8603,262207.0
2019-07-24 15:20:00,140.4,140.43,140.28,140.42,235748.0,132.8603,132.8886,132.7467,132.8792,235748.0
2019-07-24 15:25:00,140.41,140.42,140.34,140.39,173862.0,132.8697,132.8792,132.8035,132.8508,173862.0
2019-07-24 15:30:00,140.39,140.43,140.34,140.4,137430.0,132.8508,132.8886,132.8035,132.8603,137430.0
2019-07-24 15:35:00,140.41,140.45,140.34,140.42,258112.0,132.8697,132.9076,132.8035,132.8792,258112.0
2019-07-24 15:40:00,140.42,140.46,140.32,140.37,177025.0,132.8792,132.917,132.7846,132.8319,177025.0
2019-07-24 15:45:00,140.38,140.44,140.35,140.43,254103.0,132.8413,132.8981,132.8129,132.8886,254103.0
2019-07-24 15:50:00,140.44,140.5,140.37,140.48,230342.0,132.8981,132.9549,132.8319,132.936,230342.0
2019-07-24 15:55:00,140.49,140.74,140.48,140.72,1111584.0,132.9454,133.182,132.936,133.1631,1111584.0
2019-07-25 09:30:00,140.29,140.47,139.57,139.97,988501.0,132.7562,132.9265,132.0748,132.4533,988501.0
2019-07-25 09:35:00,139.95,139.97,139.57,139.72,482411.0,132.4344,132.4533,132.0748,132.2168,482411.0
2019-07-25 09:40:00,139.72,139.74,139.43,139.57,381997.0,132.2168,132.2357,131.9423,132.0748,381997.0
2019-07-25 09:45:00,139.57,139.62,139.32,139.55,316844.0,132.0748,132.1221,131.8383,132.0559,316844.0
2019-07-25 09:50:00,139.54,139.72,139.5,139.65,221696.0,132.0464,132.2168,132.0086,132.1505,221696.0
2019-07-25 09:55:00,139.64,139.8,139.57,139.75,354034.0,132.1411,132.2925,132.0748,132.2452,354034.0
2019-07-25 10:00:00,139.76,139.99,139.67,139.96,281824.0,132.2546,132.4723,132.1695,132.4439,281824.0
2019-07-25 10:05:00,139.95,140.09,139.93,139.96,268132.0,132.4344,132.5669,132.4155,132.4439,268132.0
2019-07-25 10:10:00,139.97,140.04,139.78,139.84,207576.0,132.4533,132.5196,132.2735,132.3303,207576.0
2019-07-25 10:15:00,139.84,140.05,139.81,139.88,196869.0,132.3303,132.5291,132.3019,132.3682,196869.0
2019-07-25 10:20:00,139.89,139.98,139.85,139.87,193025.0,132.3776,132.4628,132.3398,132.3587,193025.0
2019-07-25 10:25:00,139.88,139.93,139.73,139.87,169098.0,132.3682,132.4155,132.2262,132.3587,169098.0
2019-07-25 10:30:00,139.89,140.12,139.88,140.11,169066.0,132.3776,132.5953,132.3682,132.5858,169066.0
2019-07-25 10:35:00,140.12,140.44,140.12,140.4,208658.0,132.5953,132.8981,132.5953,132.8603,208658.0
2019-07-25 10:40:00,140.41,140.48,140.31,140.47,179902.0,132.8697,132.936,132.7751,132.9265,179902.0
2019-07-25 10:45:00,140.47,140.54,140.29,140.31,175681.0,132.9265,132.9927,132.7562,132.7751,175681.0
2019-07-25 10:50:00,140.31,140.46,140.17,140.41,193995.0,132.7751,132.917,132.6426,132.8697,193995.0
2019-07-25 10:55:00,140.41,140.6,140.4,140.44,285512.0,132.8697,133.0495,132.8603,132.8981,285512.0
2019-07-25 11:00:00,140.43,140.61,140.4,140.47,295682.0,132.8886,133.059,132.8603,132.9265,295682.0
2019-07-25 11:05:00,140.47,140.5,140.32,140.36,117877.0,132.9265,132.9549,132.7846,132.8224,117877.0
2019-07-25 11:10:00,140.39,140.52,140.36,140.39,106969.0,132.8508,132.9738,132.8224,132.8508,106969.0
2019-07-25 11:15:00,140.4,140.4,140.21,140.24,138694.0,132.8603,132.8603,132.6805,132.7088,138694.0
2019-07-25 11:20:00,140.24,140.27,140.13,140.22,114575.0,132.7088,132.7372,132.6048,132.6899,114575.0
2019-07-25 11:25:00,140.22,140.36,140.17,140.33,103481.0,132.6899,132.8224,132.6426,132.794,103481.0
2019-07-25 11:30:00,140.34,140.43,140.26,140.31,114786.0,132.8035,132.8886,132.7278,132.7751,114786.0
2019-07-25 11:35:00,140.29,140.35,140.2,140.31,162749.0,132.7562,132.8129,132.671,132.7751,162749.0
2019-07-25 11:40:00,140.3,140.53,140.3,140.49,96935.0,132.7656,132.9833,132.7656,132.9454,96935.0
2019-07-25 11:45:00,140.49,140.51,140.2,140.21,87598.0,132.9454,132.9643,132.671,132.6805,87598.0
2019-07-25 11:50:00,140.2,140.26,140.11,140.19,108986.0,132.671,132.7278,132.5858,132.6615,108986.0
2019-07-25 11:55:00,140.2,140.35,140.17,140.33,87479.0,132.671,132.8129,132.6426,132.794,87479.0
2019-07-25 12:00:00,140.33,140.34,140.21,140.21,106618.0,132.794,132.8035,132.6805,132.6805,106618.0
2019-07-25 12:05:00,140.2,140.3,140.15,140.19,112480.0,132.671,132.7656,132.6237,132.6615,112480.0
2019-07-25 12:10:00,140.19,140.35,140.18,140.3,93814.0,132.6615,132.8129,132.6521,132.7656,93814.0
2019-07-25 12:15:00,140.3,140.47,140.28,140.47,116793.0,132.7656,132.9265,132.7467,132.9265,116793.0
2019-07-25 12:20:00,140.47,140.49,140.35,140.36,73362.0,132.9265,132.9454,132.8129,132.8224,73362.0
2019-07-25 12:25:00,140.36,140.44,140.3,140.3,65145.0,132.8224,132.8981,132.7656,132.7656,65145.0
2019-07-25 12:30:00,140.31,140.34,140.26,140.26,78322.0,132.7751,132.8035,132.7278,132.7278,78322.0
2019-07-25 12:35:00,140.26,140.27,139.83,139.85,394703.0,132.7278,132.7372,132.3209,132.3398,394703.0
2019-07-25 12:40:00,139.85,139.85,139.53,139.83,309355.0,132.3398,132.3398,132.037,132.3209,309355.0
2019-07-25 12:45:00,139.82,140.0,139.79,139.94,151812.0,132.3114,132.4817,132.283,132.425,151812.0
2019-07-25 12:50:00,139.94,140.0,139.69,139.75,194536.0,132.425,132.4817,132.1884,132.2452,194536.0
2019-07-25 12:55:00,139.75,139.87,139.7,139.81,208391.0,132.2452,132.3587,132.1978,132.3019,208391.0
2019-07-25 13:00:00,139.82,139.84,139.71,139.71,114611.0,132.3114,132.3303,132.2073,132.2073,114611.0
2019-07-25 13:05:00,139.71,139.87,139.7,139.84,119615.0,132.2073,132.3587,132.1978,132.3303,119615.0
2019-07-25 13:10:00,139.84,139.89,139.75,139.78,64710.0,132.3303,132.3776,132.2452,132.2735,64710.0
2019-07-25 13:15:00,139.79,139.9,139.76,139.86,61891.0,132.283,132.3871,132.2546,132.3493,61891.0
2019-07-25 13:20:00,139.85,139.88,139.74,139.82,108291.0,132.3398,132.3682,132.2357,132.3114,108291.0
2019-07-25 13:25:00,139.83,139.96,139.8,139.95,66482.0,132.3209,132.4439,132.2925,132.4344,66482.0
2019-07-25 13:30:00,139.97,140.18,139.95,140.17,207612.0,132.4533,132.6521,132.4344,132.6426,207612.0
2019-07-25 13:35:00,140.18,140.18,139.96,140.12,129133.0,132.6521,132.6521,132.4439,132.5953,129133.0
2019-07-25 13:40:00,140.11,140.28,140.11,140.24,75160.0,132.5858,132.7467,132.5858,132.7088,75160.0
2019-07-25 13:45:00,140.23,140.25,140.15,140.16,65819.0,132.6994,132.7183,132.6237,132.6331,65819.0
2019-07-25 13:50:00,140.15,140.16,139.99,140.07,76346.0,132.6237,132.6331,132.4723,132.548,76346.0
2019-07-25 13:55:00,140.06,140.19,139.97,139.98,84305.0,132.5385,132.6615,132.4533,132.4628,84305.0
2019-07-25 14:00:00,139.99,140.24,139.99,140.19,84049.0,132.4723,132.7088,132.4723,132.6615,84049.0
2019-07-25 14:05:00,140.21,140.34,140.17,140.31,75197.0,132.6805,132.8035,132.6426,132.7751,75197.0
2019-07-25 14:10:00,140.32,140.43,140.28,140.37,148394.0,132.7846,132.8886,132.7467,132.8319,148394.0
2019-07-25 14:15:00,140.37,140.43,140.35,140.38,87237.0,132.8319,132.8886,132.8129,132.8413,87237.0
2019-07-25 14:20:00,140.39,140.47,140.31,140.36,142871.0,132.8508,132.9265,132.7751,132.8224,142871.0
2019-07-25 14:25:00,140.37,140.44,140.35,140.39,84609.0,132.8319,132.8981,132.8129,132.8508,84609.0
2019-07-25 14:30:00,140.39,140.43,140.26,140.33,110369.0,132.8508,132.8886,132.7278,132.794,110369.0
2019-07-25 14:35:00,140.33,140.37,140.27,140.3,76424.0,132.794,132.8319,132.7372,132.7656,76424.0
2019-07-25 14:40:00,140.31,140.31,140.21,140.29,59361.0,132.7751,132.7751,132.6805,132.7562,59361.0
2019-07-25 14:45:00,140.29,140.34,140.18,140.24,77476.0,132.7562,132.8035,132.6521,132.7088,77476.0
2019-07-25 14:50:00,140.23,140.25,140.06,140.1,115295.0,132.6994,132.7183,132.5385,132.5764,115295.0
2019-07-25 14:55:00,140.09,140.27,140.05,140.21,85798.0,132.5669,132.7372,132.5291,132.6805,85798.0
2019-07-25 15:00:00,140.2,140.33,140.07,140.07,132850.0,132.671,132.794,132.548,132.548,132850.0
2019-07-25 15:05:00,140.06,140.11,139.99,140.0,150482.0,132.5385,132.5858,132.4723,132.4817,150482.0
2019-07-25 15:10:00,140.01,140.17,139.96,140.09,102924.0,132.4912,132.6426,132.4439,132.5669,102924.0
2019-07-25 15:15:00,140.09,140.2,140.07,140.18,88717.0,132.5669,132.671,132.548,132.6521,88717.0
2019-07-25 15:20:00,140.19,140.24,140.1,140.19,116370.0,132.6615,132.7088,132.5764,132.6615,116370.0
2019-07-25 15:25:00,140.18,140.3,140.18,140.28,106875.0,132.6521,132.7656,132.6521,132.7467,106875.0
2019-07-25 15:30:00,140.28,140.41,140.27,140.36,162879.0,132.7467,132.8697,132.7372,132.8224,162879.0
2019-07-25 15:35:00,140.35,140.37,140.19,140.19,168886.0,132.8129,132.8319,132.6615,132.6615,168886.0
2019-07-25 15:40:00,140.18,140.31,140.16,140.22,185475.0,132.6521,132.7751,132.6331,132.6899,185475.0
2019-07-25 15:45:00,140.22,140.27,140.14,140.26,158067.0,132.6899,132.7372,132.6142,132.7278,158067.0
2019-07-25 15:50:00,140.25,140.37,140.13,140.31,333380.0,132.7183,132.8319,132.6048,132.7751,333380.0
2019-07-25 15:55:00,140.31,140.31,140.03,140.19,942056.0,132.7751,132.7751,132.5101,132.6615,942056.0
2019-07-26 09:30:00,140.37,140.75,140.3,140.73,677462.0,132.8319,133.1915,132.7656,133.1725,677462.0
2019-07-26 09:35:00,140.72,140.95,140.7,140.78,280711.0,133.1631,133.3807,133.1441,133.2198,280711.0
2019-07-26 09:40:00,140.79,140.84,140.55,140.81,218565.0,133.2293,133.2766,133.0022,133.2482,218565.0
2019-07-26 09:45:00,140.82,140.9,140.6,140.74,194897.0,133.2577,133.3334,133.0495,133.182,194897.0
2019-07-26 09:50:00,140.75,140.81,140.63,140.72,174341.0,133.1915,133.2482,133.0779,133.1631,174341.0
2019-07-26 09:55:00,140.71,140.83,140.71,140.81,159468.0,133.1536,133.2672,133.1536,133.2482,159468.0
2019-07-26 10:00:00,140.8,140.87,140.69,140.83,227025.0,133.2388,133.305,133.1347,133.2672,227025.0
2019-07-26 10:05:00,140.83,140.83,140.53,140.56,261033.0,133.2672,133.2672,132.9833,133.0117,261033.0
2019-07-26 10:10:00,140.56,140.64,140.4,140.63,201230.0,133.0117,133.0874,132.8603,133.0779,201230.0
2019-07-26 10:15:00,140.63,140.82,140.63,140.75,154479.0,133.0779,133.2577,133.0779,133.1915,154479.0
2019-07-26 10:20:00,140.74,140.8,140.71,140.78,136673.0,133.182,133.2388,133.1536,133.2198,136673.0
2019-07-26 10:25:00,140.79,140.85,140.73,140.84,183697.0,133.2293,133.2861,133.1725,133.2766,183697.0
2019-07-26 10:30:00,140.84,140.84,140.64,140.64,192421.0,133.2766,133.2766,133.0874,133.0874,192421.0
2019-07-26 10:35:00,140.65,140.75,140.6,140.71,210259.0,133.0968,133.1915,133.0495,133.1536,210259.0
2019-07-26 10:40:00,140.7,140.72,140.6,140.61,136457.0,133.1441,133.1631,133.0495,133.059,136457.0
2019-07-26 10:45:00,140.61,140.77,140.54,140.58,166848.0,133.059,133.2104,132.9927,133.0306,166848.0
2019-07-26 10:50:00,140.59,140.76,140.57,140.75,110034.0,133.0401,133.2009,133.0211,133.1915,110034.0
2019-07-26 10:55:00,140.75,140.77,140.7,140.72,79385.0,133.1915,133.2104,133.1441,133.1631,79385.0
2019-07-26 11:00:00,140.71,140.76,140.65,140.73,126708.0,133.1536,133.2009,133.0968,133.1725,126708.0
2019-07-26 11:05:00,140.74,140.8,140.65,140.67,176241.0,133.182,133.2388,133.0968,133.1158,176241.0
2019-07-26 11:10:00,140.68,140.68,140.58,140.6,121044.0,133.1252,133.1252,133.0306,133.0495,121044.0
2019-07-26 11:15:00,140.59,140.74,140.57,140.65,133576.0,133.0401,133.182,133.0211,133.0968,133576.0
2019-07-26 11:20:00,140.64,140.79,140.64,140.79,100316.0,133.0874,133.2293,133.0874,133.2293,100316.0
2019-07-26 11:25:00,140.8,140.92,140.78,140.89,174283.0,133.2388,133.3523,133.2198,133.3239,174283.0
2019-07-26 11:30:00,140.89,141.11,140.87,141.1,313346.0,133.3239,133.5321,133.305,133.5227,313346.0
2019-07-26 11:35:00,141.1,141.2,141.06,141.19,205932.0,133.5227,133.6173,133.4848,133.6078,205932.0
2019-07-26 11:40:00,141.19,141.23,141.07,141.07,162514.0,133.6078,133.6457,133.4943,133.4943,162514.0
2019-07-26 11:45:00,141.08,141.11,141.0,141.01,102357.0,133.5037,133.5321,133.428,133.4375,102357.0
2019-07-26 11:50:00,141.01,141.05,140.97,141.02,79687.0,133.4375,133.4753,133.3996,133.447,79687.0
2019-07-26 11:55:00,141.02,141.18,141.02,141.16,155388.0,133.447,133.5984,133.447,133.5794,155388.0
2019-07-26 12:00:00,141.17,141.18,141.09,141.14,99959.0,133.5889,133.5984,133.5132,133.5605,99959.0
2019-07-26 12:05:00,141.13,141.18,141.1,141.17,107011.0,133.5511,133.5984,133.5227,133.5889,107011.0
2019-07-26 12:10:00,141.18,141.25,141.12,141.24,236646.0,133.5984,133.6646,133.5416,133.6551,236646.0
2019-07-26 12:15:00,141.23,141.25,141.12,141.21,114964.0,133.6457,133.6646,133.5416,133.6268,114964.0
2019-07-26 12:20:00,141.2,141.26,141.18,141.23,100303.0,133.6173,133.6741,133.5984,133.6457,100303.0
2019-07-26 12:25:00,141.23,141.28,141.2,141.22,83502.0,133.6457,133.693,133.6173,133.6362,83502.0
2019-07-26 12:30:00,141.21,141.24,141.07,141.12,131788.0,133.6268,133.6551,133.4943,133.5416,131788.0
2019-07-26 12:35:00,141.11,141.12,141.03,141.05,79300.0,133.5321,133.5416,133.4564,133.4753,79300.0
2019-07-26 12:40:00,141.06,141.12,141.01,141.12,101491.0,133.4848,133.5416,133.4375,133.5416,101491.0
2019-07-26 12:45:00,141.11,141.18,141.09,141.17,63491.0,133.5321,133.5984,133.5132,133.5889,63491.0
2019-07-26 12:50:00,141.17,141.18,141.09,141.15,76226.0,133.5889,133.5984,133.5132,133.57,76226.0
2019-07-26 12:55:00,141.14,141.2,141.12,141.16,86809.0,133.5605,133.6173,133.5416,133.5794,86809.0
2019-07-26 13:00:00,141.17,141.2,141.12,141.17,77816.0,133.5889,133.6173,133.5416,133.5889,77816.0
2019-07-26 13:05:00,141.16,141.24,141.16,141.19,85753.0,133.5794,133.6551,133.5794,133.6078,85753.0
2019-07-26 13:10:00,141.17,141.27,141.17,141.27,94505.0,133.5889,133.6835,133.5889,133.6835,94505.0
2019-07-26 13:15:00,141.27,141.33,141.22,141.24,139414.0,133.6835,133.7403,133.6362,133.6551,139414.0
2019-07-26 13:20:00,141.24,141.39,141.24,141.38,109956.0,133.6551,133.7971,133.6551,133.7876,109956.0
2019-07-26 13:25:00,141.38,141.47,141.37,141.43,199631.0,133.7876,133.8728,133.7782,133.8349,199631.0
2019-07-26 13:30:00,141.43,141.5,141.42,141.47,123204.0,133.8349,133.9012,133.8255,133.8728,123204.0
2019-07-26 13:35:00,141.48,141.48,141.4,141.44,110679.0,133.8823,133.8823,133.8066,133.8444,110679.0
2019-07-26 13:40:00,141.44,141.46,141.36,141.37,82470.0,133.8444,133.8633,133.7687,133.7782,82470.0
2019-07-26 13:45:00,141.37,141.4,141.33,141.34,61818.0,133.7782,133.8066,133.7403,133.7498,61818.0
2019-07-26 13:50:00,141.35,141.4,141.32,141.39,118155.0,133.7592,133.8066,133.7308,133.7971,118155.0
2019-07-26 13:55:00,141.39,141.5,141.38,141.49,101393.0,133.7971,133.9012,133.7876,133.8917,101393.0
2019-07-26 14:00:00,141.5,141.5,141.44,141.45,99394.0,133.9012,133.9012,133.8444,133.8539,99394.0
2019-07-26 14:05:00,141.45,141.49,141.44,141.48,78587.0,133.8539,133.8917,133.8444,133.8823,78587.0
2019-07-26 14:10:00,141.49,141.5,141.45,141.47,80687.0,133.8917,133.9012,133.8539,133.8728,80687.0
2019-07-26 14:15:00,141.47,141.51,141.46,141.48,116893.0,133.8728,133.9106,133.8633,133.8823,116893.0
2019-07-26 14:20:00,141.48,141.49,141.42,141.43,93463.0,133.8823,133.8917,133.8255,133.8349,93463.0
2019-07-26 14:25:00,141.43,141.46,141.41,141.43,93837.0,133.8349,133.8633,133.816,133.8349,93837.0
2019-07-26 14:30:00,141.42,141.49,141.41,141.47,91783.0,133.8255,133.8917,133.816,133.8728,91783.0
2019-07-26 14:35:00,141.47,141.5,141.45,141.48,81103.0,133.8728,133.9012,133.8539,133.8823,81103.0
2019-07-26 14:40:00,141.48,141.51,141.46,141.51,87367.0,133.8823,133.9106,133.8633,133.9106,87367.0
2019-07-26 14:45:00,141.5,141.53,141.4,141.52,169372.0,133.9012,133.9296,133.8066,133.9201,169372.0
2019-07-26 14:50:00,141.52,141.55,141.5,141.55,102652.0,133.9201,133.9485,133.9012,133.9485,102652.0
2019-07-26 14:55:00,141.55,141.58,141.52,141.57,114041.0,133.9485,133.9769,133.9201,133.9674,114041.0
2019-07-26 15:00:00,141.57,141.58,141.51,141.57,107151.0,133.9674,133.9769,133.9106,133.9674,107151.0
2019-07-26 15:05:00,141.57,141.61,141.54,141.56,145015.0,133.9674,134.0053,133.939,133.958,145015.0
2019-07-26 15:10:00,141.56,141.59,141.5,141.58,176260.0,133.958,133.9863,133.9012,133.9769,176260.0
2019-07-26 15:15:00,141.58,141.58,141.49,141.5,132564.0,133.9769,133.9769,133.8917,133.9012,132564.0
2019-07-26 15:20:00,141.49,141.59,141.46,141.56,160900.0,133.8917,133.9863,133.8633,133.958,160900.0
2019-07-26 15:25:00,141.55,141.56,141.43,141.46,101720.0,133.9485,133.958,133.8349,133.8633,101720.0
2019-07-26 15:30:00,141.46,141.51,141.42,141.46,113437.0,133.8633,133.9106,133.8255,133.8633,113437.0
2019-07-26 15:35:00,141.46,141.53,141.44,141.52,178468.0,133.8633,133.9296,133.8444,133.9201,178468.0
2019-07-26 15:40:00,141.52,141.58,141.48,141.54,152710.0,133.9201,133.9769,133.8823,133.939,152710.0
2019-07-26 15:45:00,141.54,141.59,141.5,141.59,191518.0,133.939,133.9863,133.9012,133.9863,191518.0
2019-07-26 15:50:00,141.59,141.68,141.57,141.59,356511.0,133.9863,134.0715,133.9674,133.9863,356511.0
2019-07-26 15:55:00,141.6,141.65,141.3,141.33,769515.0,133.9958,134.0431,133.7119,133.7403,769515.0
2019-07-29 09:30:00,141.55,141.55,140.61,140.78,873239.0,133.9485,133.9485,133.059,133.2198,873239.0
2019-07-29 09:35:00,140.79,140.89,140.65,140.82,245952.0,133.2293,133.3239,133.0968,133.2577,245952.0
2019-07-29 09:40:00,140.82,140.82,140.18,140.2,423536.0,133.2577,133.2577,132.6521,132.671,423536.0
2019-07-29 09:45:00,140.21,140.39,140.2,140.22,257146.0,132.6805,132.8508,132.671,132.6899,257146.0
2019-07-29 09:50:00,140.23,140.24,139.86,139.92,390279.0,132.6994,132.7088,132.3493,132.406,390279.0
2019-07-29 09:55:00,139.92,139.97,139.66,139.83,282882.0,132.406,132.4533,132.16,132.3209,282882.0
2019-07-29 10:00:00,139.83,139.97,139.75,139.88,198235.0,132.3209,132.4533,132.2452,132.3682,198235.0
2019-07-29 10:05:00,139.89,139.91,139.58,139.59,341765.0,132.3776,132.3966,132.0843,132.0938,341765.0
2019-07-29 10:10:00,139.59,139.62,139.36,139.55,553171.0,132.0938,132.1221,131.8761,132.0559,553171.0
2019-07-29 10:15:00,139.54,139.87,139.41,139.76,303287.0,132.0464,132.3587,131.9234,132.2546,303287.0
2019-07-29 10:20:00,139.75,140.09,139.74,140.03,220866.0,132.2452,132.5669,132.2357,132.5101,220866.0
2019-07-29 10:25:00,140.03,140.1,139.84,140.04,143572.0,132.5101,132.5764,132.3303,132.5196,143572.0
2019-07-29 10:30:00,140.04,140.28,139.93,140.21,144338.0,132.5196,132.7467,132.4155,132.6805,144338.0
2019-07-29 10:35:00,140.21,140.36,140.13,140.28,194332.0,132.6805,132.8224,132.6048,132.7467,194332.0
2019-07-29 10:40:00,140.28,140.28,140.15,140.22,123113.0,132.7467,132.7467,132.6237,132.6899,123113.0
2019-07-29 10:45:00,140.22,140.43,140.22,140.42,137038.0,132.6899,132.8886,132.6899,132.8792,137038.0
2019-07-29 10:50:00,140.43,140.43,140.24,140.29,111239.0,132.8886,132.8886,132.7088,132.7562,111239.0
2019-07-29 10:55:00,140.3,140.34,139.95,140.03,186008.0,132.7656,132.8035,132.4344,132.5101,186008.0
2019-07-29 11:00:00,140.04,140.2,139.99,140.12,121296.0,132.5196,132.671,132.4723,132.5953,121296.0
2019-07-29 11:05:00,140.12,140.24,140.12,140.17,97660.0,132.5953,132.7088,132.5953,132.6426,97660.0
2019-07-29 11:10:00,140.18,140.29,140.11,140.27,110275.0,132.6521,132.7562,132.5858,132.7372,110275.0
2019-07-29 11:15:00,140.27,140.48,140.26,140.46,106428.0,132.7372,132.936,132.7278,132.917,106428.0
2019-07-29 11:20:00,140.48,140.57,140.35,140.43,171312.0,132.936,133.0211,132.8129,132.8886,171312.0
2019-07-29 11:25:00,140.43,140.55,140.4,140.53,92972.0,132.8886,133.0022,132.8603,132.9833,92972.0
2019-07-29 11:30:00,140.53,140.55,140.46,140.51,111070.0,132.9833,133.0022,132.917,132.9643,111070.0
2019-07-29 11:35:00,140.52,140.67,140.49,140.6,121417.0,132.9738,133.1158,132.9454,133.0495,121417.0
2019-07-29 11:40:00,140.6,140.68,140.59,140.62,71767.0,133.0495,133.1252,133.0401,133.0684,71767.0
2019-07-29 11:45:00,140.63,140.75,140.62,140.72,105614.0,133.0779,133.1915,133.0684,133.1631,105614.0
2019-07-29 11:50:00,140.72,140.76,140.68,140.76,70784.0,133.1631,133.2009,133.1252,133.2009,70784.0
2019-07-29 11:55:00,140.75,140.85,140.65,140.69,84356.0,133.1915,133.2861,133.0968,133.1347,84356.0
2019-07-29 12:00:00,140.7,140.73,140.57,140.62,76813.0,133.1441,133.1725,133.0211,133.0684,76813.0
2019-07-29 12:05:00,140.62,140.66,140.57,140.58,65615.0,133.0684,133.1063,133.0211,133.0306,65615.0
2019-07-29 12:10:00,140.59,140.62,140.49,140.55,75312.0,133.0401,133.0684,132.9454,133.0022,75312.0
2019-07-29 12:15:00,140.55,140.56,140.5,140.53,86549.0,133.0022,133.0117,132.9549,132.9833,86549.0
2019-07-29 12:20:00,140.53,140.63,140.48,140.51,103203.0,132.9833,133.0779,132.936,132.9643,103203.0
2019-07-29 12:25:00,140.5,140.63,140.44,140.59,136301.0,132.9549,133.0779,132.8981,133.0401,136301.0
2019-07-29 12:30:00,140.59,140.64,140.55,140.6,60799.0,133.0401,133.0874,133.0022,133.0495,60799.0
2019-07-29 12:35:00,140.6,140.65,140.5,140.5,67907.0,133.0495,133.0968,132.9549,132.9549,67907.0
2019-07-29 12:40:00,140.51,140.6,140.49,140.59,105052.0,132.9643,133.0495,132.9454,133.0401,105052.0
2019-07-29 12:45:00,140.59,140.75,140.57,140.75,80242.0,133.0401,133.1915,133.0211,133.1915,80242.0
2019-07-29 12:50:00,140.75,140.82,140.74,140.78,71189.0,133.1915,133.2577,133.182,133.2198,71189.0
2019-07-29 12:55:00,140.78,140.91,140.77,140.91,111263.0,133.2198,133.3429,133.2104,133.3429,111263.0
2019-07-29 13:00:00,140.9,140.99,140.87,140.91,124123.0,133.3334,133.4186,133.305,133.3429,124123.0
2019-07-29 13:05:00,140.91,140.94,140.87,140.92,78270.0,133.3429,133.3713,133.305,133.3523,78270.0
2019-07-29 13:10:00,140.92,141.04,140.92,141.03,99300.0,133.3523,133.4659,133.3523,133.4564,99300.0
2019-07-29 13:15:00,141.03,141.14,140.99,141.06,148091.0,133.4564,133.5605,133.4186,133.4848,148091.0
2019-07-29 13:20:00,141.06,141.09,141.02,141.04,44457.0,133.4848,133.5132,133.447,133.4659,44457.0
2019-07-29 13:25:00,141.05,141.07,141.01,141.06,49517.0,133.4753,133.4943,133.4375,133.4848,49517.0
2019-07-29 13:30:00,141.06,141.12,141.03,141.05,73478.0,133.4848,133.5416,133.4564,133.4753,73478.0
2019-07-29 13:35:00,141.06,141.07,140.97,141.03,66926.0,133.4848,133.4943,133.3996,133.4564,66926.0
2019-07-29 13:40:00,141.03,141.07,140.98,141.0,102130.0,133.4564,133.4943,133.4091,133.428,102130.0
2019-07-29 13:45:00,141.01,141.14,140.98,141.13,80564.0,133.4375,133.5605,133.4091,133.5511,80564.0
2019-07-29 13:50:00,141.13,141.13,141.06,141.1,67034.0,133.5511,133.5511,133.4848,133.5227,67034.0
2019-07-29 13:55:00,141.11,141.12,141.04,141.07,51329.0,133.5321,133.5416,133.4659,133.4943,51329.0
2019-07-29 14:00:00,141.06,141.12,141.04,141.11,62307.0,133.4848,133.5416,133.4659,133.5321,62307.0
2019-07-29 14:05:00,141.1,141.1,141.01,141.01,78780.0,133.5227,133.5227,133.4375,133.4375,78780.0
2019-07-29 14:10:00,141.01,141.09,141.0,141.07,59938.0,133.4375,133.5132,133.428,133.4943,59938.0
2019-07-29 14:15:00,141.07,141.09,141.01,141.03,55219.0,133.4943,133.5132,133.4375,133.4564,55219.0
2019-07-29 14:20:00,141.04,141.1,141.0,141.08,78458.0,133.4659,133.5227,133.428,133.5037,78458.0
2019-07-29 14:25:00,141.07,141.11,141.04,141.08,61240.0,133.4943,133.5321,133.4659,133.5037,61240.0
2019-07-29 14:30:00,141.08,141.1,141.04,141.05,55846.0,133.5037,133.5227,133.4659,133.4753,55846.0
2019-07-29 14:35:00,141.05,141.13,141.02,141.11,67526.0,133.4753,133.5511,133.447,133.5321,67526.0
2019-07-29 14:40:00,141.11,141.11,141.0,141.02,58489.0,133.5321,133.5321,133.428,133.447,58489.0
2019-07-29 14:45:00,141.02,141.06,140.95,140.97,94361.0,133.447,133.4848,133.3807,133.3996,94361.0
2019-07-29 14:50:00,140.97,141.13,140.97,141.11,121376.0,133.3996,133.5511,133.3996,133.5321,121376.0
2019-07-29 14:55:00,141.1,141.13,141.1,141.11,52641.0,133.5227,133.5511,133.5227,133.5321,52641.0
2019-07-29 15:00:00,141.11,141.18,141.07,141.1,98338.0,133.5321,133.5984,133.4943,133.5227,98338.0
2019-07-29 15:05:00,141.1,141.11,141.01,141.07,116098.0,133.5227,133.5321,133.4375,133.4943,116098.0
2019-07-29 15:10:00,141.07,141.08,141.03,141.05,67740.0,133.4943,133.5037,133.4564,133.4753,67740.0
2019-07-29 15:15:00,141.04,141.08,140.98,141.06,95322.0,133.4659,133.5037,133.4091,133.4848,95322.0
2019-07-29 15:20:00,141.05,141.09,141.02,141.03,68480.0,133.4753,133.5132,133.447,133.4564,68480.0
2019-07-29 15:25:00,141.02,141.1,141.02,141.09,80266.0,133.447,133.5227,133.447,133.5132,80266.0
2019-07-29 15:30:00,141.1,141.21,141.06,141.19,127606.0,133.5227,133.6268,133.4848,133.6078,127606.0
2019-07-29 15:35:00,141.21,141.25,141.18,141.23,136092.0,133.6268,133.6646,133.5984,133.6457,136092.0
2019-07-29 15:40:00,141.22,141.28,141.22,141.26,136094.0,133.6362,133.693,133.6362,133.6741,136094.0
2019-07-29 15:45:00,141.26,141.27,141.16,141.21,168903.0,133.6741,133.6835,133.5794,133.6268,168903.0
2019-07-29 15:50:00,141.22,141.25,141.12,141.14,288645.0,133.6362,133.6646,133.5416,133.5605,288645.0
2019-07-29 15:55:00,141.15,141.15,141.03,141.04,428511.0,133.57,133.57,133.4564,133.4659,428511.0
2019-07-30 09:30:00,140.09,140.32,139.8,140.15,728969.0,132.5669,132.7846,132.2925,132.6237,728969.0
2019-07-30 09:35:00,140.14,140.61,139.97,140.44,327241.0,132.6142,133.059,132.4533,132.8981,327241.0
2019-07-30 09:40:00,140.43,140.79,140.43,140.76,273247.0,132.8886,133.2293,132.8886,133.2009,273247.0
2019-07-30 09:45:00,140.78,140.81,140.41,140.5,226859.0,133.2198,133.2482,132.8697,132.9549,226859.0
2019-07-30 09:50:00,140.5,140.68,140.4,140.53,153970.0,132.9549,133.1252,132.8603,132.9833,153970.0
2019-07-30 09:55:00,140.53,140.7,140.49,140.62,154584.0,132.9833,133.1441,132.9454,133.0684,154584.0
2019-07-30 10:00:00,140.59,140.91,140.47,140.82,184852.0,133.0401,133.3429,132.9265,133.2577,184852.0
2019-07-30 10:05:00,140.82,140.86,140.7,140.79,123452.0,133.2577,133.2956,133.1441,133.2293,123452.0
2019-07-30 10:10:00,140.8,140.86,140.61,140.86,145267.0,133.2388,133.2956,133.059,133.2956,145267.0
2019-07-30 10:15:00,140.85,140.99,140.84,140.88,191813.0,133.2861,133.4186,133.2766,133.3145,191813.0
2019-07-30 10:20:00,140.88,140.94,140.77,140.78,117764.0,133.3145,133.3713,133.2104,133.2198,117764.0
2019-07-30 10:25:00,140.78,140.87,140.73,140.87,90801.0,133.2198,133.305,133.1725,133.305,90801.0
2019-07-30 10:30:00,140.88,141.0,140.81,140.87,147544.0,133.3145,133.428,133.2482,133.305,147544.0
2019-07-30 10:35:00,140.87,140.97,140.84,140.89,216582.0,133.305,133.3996,133.2766,133.3239,216582.0
2019-07-30 10:40:00,140.9,140.97,140.83,140.86,238387.0,133.3334,133.3996,133.2672,133.2956,238387.0
2019-07-30 10:45:00,140.86,140.99,140.83,140.88,171106.0,133.2956,133.4186,133.2672,133.3145,171106.0
2019-07-30 10:50:00,140.87,140.98,140.81,140.95,203203.0,133.305,133.4091,133.2482,133.3807,203203.0
2019-07-30 10:55:00,140.94,140.98,140.88,140.93,191509.0,133.3713,133.4091,133.3145,133.3618,191509.0
2019-07-30 11:00:00,140.94,141.15,140.92,141.05,241333.0,133.3713,133.57,133.3523,133.4753,241333.0
2019-07-30 11:05:00,141.05,141.19,141.01,141.08,93204.0,133.4753,133.6078,133.4375,133.5037,93204.0
2019-07-30 11:10:00,141.07,141.12,141.01,141.05,80302.0,133.4943,133.5416,133.4375,133.4753,80302.0
2019-07-30 11:15:00,141.03,141.05,140.88,140.91,84304.0,133.4564,133.4753,133.3145,133.3429,84304.0
2019-07-30 11:20:00,140.91,141.0,140.87,140.89,68445.0,133.3429,133.428,133.305,133.3239,68445.0
2019-07-30 11:25:00,140.88,140.94,140.86,140.88,63742.0,133.3145,133.3713,133.2956,133.3145,63742.0
2019-07-30 11:30:00,140.89,140.99,140.85,140.88,99808.0,133.3239,133.4186,133.2861,133.3145,99808.0
2019-07-30 11:35:00,140.87,140.88,140.63,140.68,123014.0,133.305,133.3145,133.0779,133.1252,123014.0
2019-07-30 11:40:00,140.69,140.7,140.58,140.64,104375.0,133.1347,133.1441,133.0306,133.0874,104375.0
2019-07-30 11:45:00,140.65,140.68,140.51,140.53,146260.0,133.0968,133.1252,132.9643,132.9833,146260.0
2019-07-30 11:50:00,140.53,140.54,140.25,140.34,156043.0,132.9833,132.9927,132.7183,132.8035,156043.0
2019-07-30 11:55:00,140.33,140.35,140.17,140.25,147480.0,132.794,132.8129,132.6426,132.7183,147480.0
2019-07-30 12:00:00,140.26,140.49,140.23,140.48,175186.0,132.7278,132.9454,132.6994,132.936,175186.0
2019-07-30 12:05:00,140.49,140.49,140.31,140.33,164908.0,132.9454,132.9454,132.7751,132.794,164908.0
2019-07-30 12:10:00,140.33,140.48,140.32,140.42,98468.0,132.794,132.936,132.7846,132.8792,98468.0
2019-07-30 12:15:00,140.43,140.49,140.36,140.37,69325.0,132.8886,132.9454,132.8224,132.8319,69325.0
2019-07-30 12:20:00,140.36,140.41,140.3,140.37,188999.0,132.8224,132.8697,132.7656,132.8319,188999.0
2019-07-30 12:25:00,140.37,140.46,140.33,140.46,81532.0,132.8319,132.917,132.794,132.917,81532.0
2019-07-30 12:30:00,140.47,140.56,140.45,140.55,87295.0,132.9265,133.0117,132.9076,133.0022,87295.0
2019-07-30 12:35:00,140.55,140.57,140.48,140.53,63495.0,133.0022,133.0211,132.936,132.9833,63495.0
2019-07-30 12:40:00,140.52,140.65,140.5,140.62,121913.0,132.9738,133.0968,132.9549,133.0684,121913.0
2019-07-30 12:45:00,140.62,140.62,140.51,140.57,133029.0,133.0684,133.0684,132.9643,133.0211,133029.0
2019-07-30 12:50:00,140.57,140.63,140.43,140.53,215004.0,133.0211,133.0779,132.8886,132.9833,215004.0
2019-07-30 12:55:00,140.53,140.59,140.47,140.57,153456.0,132.9833,133.0401,132.9265,133.0211,153456.0
2019-07-30 13:00:00,140.59,140.63,140.55,140.59,69677.0,133.0401,133.0779,133.0022,133.0401,69677.0
2019-07-30 13:05:00,140.6,140.63,140.55,140.62,56764.0,133.0495,133.0779,133.0022,133.0684,56764.0
2019-07-30 13:10:00,140.61,140.67,140.58,140.6,84754.0,133.059,133.1158,133.0306,133.0495,84754.0
2019-07-30 13:15:00,140.59,140.63,140.52,140.58,77067.0,133.0401,133.0779,132.9738,133.0306,77067.0
2019-07-30 13:20:00,140.58,140.59,140.53,140.55,57945.0,133.0306,133.0401,132.9833,133.0022,57945.0
2019-07-30 13:25:00,140.55,140.55,140.41,140.44,115454.0,133.0022,133.0022,132.8697,132.8981,115454.0
2019-07-30 13:30:00,140.44,140.52,140.41,140.46,179362.0,132.8981,132.9738,132.8697,132.917,179362.0
2019-07-30 13:35:00,140.47,140.51,140.42,140.46,83094.0,132.9265,132.9643,132.8792,132.917,83094.0
2019-07-30 13:40:00,140.46,140.57,140.42,140.54,63704.0,132.917,133.0211,132.8792,132.9927,63704.0
2019-07-30 13:45:00,140.53,140.61,140.5,140.61,51046.0,132.9833,133.059,132.9549,133.059,51046.0
2019-07-30 13:50:00,140.61,140.72,140.59,140.67,108986.0,133.059,133.1631,133.0401,133.1158,108986.0
2019-07-30 13:55:00,140.67,140.73,140.66,140.68,159369.0,133.1158,133.1725,133.1063,133.1252,159369.0
2019-07-30 14:00:00,140.69,141.11,140.69,141.08,204981.0,133.1347,133.5321,133.1347,133.5037,204981.0
2019-07-30 14:05:00,141.08,141.14,141.03,141.1,203587.0,133.5037,133.5605,133.4564,133.5227,203587.0
2019-07-30 14:10:00,141.11,141.22,141.09,141.18,112496.0,133.5321,133.6362,133.5132,133.5984,112496.0
2019-07-30 14:15:00,141.17,141.17,140.97,140.97,134641.0,133.5889,133.5889,133.3996,133.3996,134641.0
2019-07-30 14:20:00,140.98,141.01,140.88,140.9,83781.0,133.4091,133.4375,133.3145,133.3334,83781.0
2019-07-30 14:25:00,140.88,140.95,140.79,140.81,90830.0,133.3145,133.3807,133.2293,133.2482,90830.0
2019-07-30 14:30:00,140.81,140.89,140.79,140.88,57310.0,133.2482,133.3239,133.2293,133.3145,57310.0
2019-07-30 14:35:00,140.88,140.89,140.81,140.82,52107.0,133.3145,133.3239,133.2482,133.2577,52107.0
2019-07-30 14:40:00,140.83,140.83,140.74,140.76,66900.0,133.2672,133.2672,133.182,133.2009,66900.0
2019-07-30 14:45:00,140.76,140.77,140.63,140.69,110840.0,133.2009,133.2104,133.0779,133.1347,110840.0
2019-07-30 14:50:00,140.67,140.71,140.64,140.69,38082.0,133.1158,133.1536,133.0874,133.1347,38082.0
2019-07-30 14:55:00,140.68,140.73,140.66,140.7,46311.0,133.1252,133.1725,133.1063,133.1441,46311.0
2019-07-30 15:00:00,140.7,140.77,140.68,140.71,74819.0,133.1441,133.2104,133.1252,133.1536,74819.0
2019-07-30 15:05:00,140.71,140.71,140.57,140.59,89440.0,133.1536,133.1536,133.0211,133.0401,89440.0
2019-07-30 15:10:00,140.6,140.61,140.48,140.55,126444.0,133.0495,133.059,132.936,133.0022,126444.0
2019-07-30 15:15:00,140.55,140.57,140.45,140.47,114197.0,133.0022,133.0211,132.9076,132.9265,114197.0
2019-07-30 15:20:00,140.47,140.51,140.3,140.32,160632.0,132.9265,132.9643,132.7656,132.7846,160632.0
2019-07-30 15:25:00,140.32,140.43,140.3,140.35,152878.0,132.7846,132.8886,132.7656,132.8129,152878.0
2019-07-30 15:30:00,140.34,140.37,140.23,140.27,151923.0,132.8035,132.8319,132.6994,132.7372,151923.0
2019-07-30 15:35:00,140.26,140.35,140.2,140.34,163541.0,132.7278,132.8129,132.671,132.8035,163541.0
2019-07-30 15:40:00,140.33,140.36,140.26,140.35,158969.0,132.794,132.8224,132.7278,132.8129,158969.0
2019-07-30 15:45:00,140.35,140.48,140.33,140.46,236769.0,132.8129,132.936,132.794,132.917,236769.0
2019-07-30 15:50:00,140.46,140.62,140.43,140.5,360430.0,132.917,133.0684,132.8886,132.9549,360430.0
2019-07-30 15:55:00,140.49,140.49,140.16,140.37,849078.0,132.9454,132.9454,132.6331,132.8319,849078.0
2019-07-31 09:30:00,140.25,140.49,139.56,139.76,1599031.0,132.7183,132.9454,132.0654,132.2546,1599031.0
2019-07-31 09:35:00,139.76,139.79,139.39,139.54,418631.0,132.2546,132.283,131.9045,132.0464,418631.0
2019-07-31 09:40:00,139.54,139.86,139.47,139.6,305438.0,132.0464,132.3493,131.9802,132.1032,305438.0
2019-07-31 09:45:00,139.6,139.63,139.21,139.41,583581.0,132.1032,132.1316,131.7342,131.9234,583581.0
2019-07-31 09:50:00,139.41,139.54,139.31,139.43,262386.0,131.9234,132.0464,131.8288,131.9423,262386.0
2019-07-31 09:55:00,139.42,139.59,139.36,139.57,295768.0,131.9329,132.0938,131.8761,132.0748,295768.0
2019-07-31 10:00:00,139.56,139.69,139.52,139.59,318489.0,132.0654,132.1884,132.0275,132.0938,318489.0
2019-07-31 10:05:00,139.59,139.76,139.55,139.63,260100.0,132.0938,132.2546,132.0559,132.1316,260100.0
2019-07-31 10:10:00,139.64,139.71,139.52,139.55,254411.0,132.1411,132.2073,132.0275,132.0559,254411.0
2019-07-31 10:15:00,139.55,139.57,139.2,139.28,393900.0,132.0559,132.0748,131.7247,131.8004,393900.0
2019-07-31 10:20:00,139.28,139.46,139.26,139.3,332582.0,131.8004,131.9707,131.7815,131.8193,332582.0
2019-07-31 10:25:00,139.3,139.36,139.22,139.25,236911.0,131.8193,131.8761,131.7436,131.772,236911.0
2019-07-31 10:30:00,139.25,139.29,139.13,139.22,230544.0,131.772,131.8099,131.6585,131.7436,230544.0
2019-07-31 10:35:00,139.22,139.24,139.09,139.1,196503.0,131.7436,131.7625,131.6206,131.6301,196503.0
2019-07-31 10:40:00,139.11,139.11,138.89,138.91,668130.0,131.6395,131.6395,131.4313,131.4503,668130.0
2019-07-31 10:45:00,138.91,139.0,138.83,138.9,357786.0,131.4503,131.5354,131.3746,131.4408,357786.0
2019-07-31 10:50:00,138.89,138.95,138.84,138.9,309216.0,131.4313,131.4881,131.384,131.4408,309216.0
2019-07-31 10:55:00,138.89,139.26,138.88,139.26,195933.0,131.4313,131.7815,131.4219,131.7815,195933.0
2019-07-31 11:00:00,139.26,139.49,139.26,139.48,209112.0,131.7815,131.9991,131.7815,131.9897,209112.0
2019-07-31 11:05:00,139.48,139.52,139.42,139.49,144619.0,131.9897,132.0275,131.9329,131.9991,144619.0
2019-07-31 11:10:00,139.5,139.55,139.3,139.31,150771.0,132.0086,132.0559,131.8193,131.8288,150771.0
2019-07-31 11:15:00,139.3,139.37,139.21,139.29,184925.0,131.8193,131.8856,131.7342,131.8099,184925.0
2019-07-31 11:20:00,139.29,139.33,139.25,139.29,161513.0,131.8099,131.8477,131.772,131.8099,161513.0
2019-07-31 11:25:00,139.29,139.31,139.12,139.14,181355.0,131.8099,131.8288,131.649,131.6679,181355.0
2019-07-31 11:30:00,139.15,139.28,139.11,139.14,166332.0,131.6774,131.8004,131.6395,131.6679,166332.0
2019-07-31 11:35:00,139.14,139.16,139.04,139.13,105954.0,131.6679,131.6868,131.5733,131.6585,105954.0
2019-07-31 11:40:00,139.12,139.17,139.05,139.12,92396.0,131.649,131.6963,131.5828,131.649,92396.0
2019-07-31 11:45:00,139.12,139.22,139.09,139.16,74767.0,131.649,131.7436,131.6206,131.6868,74767.0
2019-07-31 11:50:00,139.17,139.2,139.11,139.17,113779.0,131.6963,131.7247,131.6395,131.6963,113779.0
2019-07-31 11:55:00,139.16,139.27,139.11,139.22,80032.0,131.6868,131.7909,131.6395,131.7436,80032.0
2019-07-31 12:00:00,139.22,139.26,139.1,139.12,118598.0,131.7436,131.7815,131.6301,131.649,118598.0
2019-07-31 12:05:00,139.12,139.18,139.06,139.12,137728.0,131.649,131.7058,131.5922,131.649,137728.0
2019-07-31 12:10:00,139.11,139.15,139.05,139.15,108644.0,131.6395,131.6774,131.5828,131.6774,108644.0
2019-07-31 12:15:00,139.14,139.17,139.03,139.12,110233.0,131.6679,131.6963,131.5638,131.649,110233.0
2019-07-31 12:20:00,139.11,139.11,139.0,139.01,106428.0,131.6395,131.6395,131.5354,131.5449,106428.0
2019-07-31 12:25:00,139.02,139.05,138.98,139.0,130028.0,131.5544,131.5828,131.5165,131.5354,130028.0
2019-07-31 12:30:00,138.99,139.01,138.96,138.99,82749.0,131.526,131.5449,131.4976,131.526,82749.0
2019-07-31 12:35:00,139.0,139.02,138.92,138.96,71552.0,131.5354,131.5544,131.4597,131.4976,71552.0
2019-07-31 12:40:00,138.95,138.99,138.91,138.99,62906.0,131.4881,131.526,131.4503,131.526,62906.0
2019-07-31 12:45:00,138.99,139.02,138.92,138.92,115974.0,131.526,131.5544,131.4597,131.4597,115974.0
2019-07-31 12:50:00,138.93,139.0,138.87,139.0,98413.0,131.4692,131.5354,131.4124,131.5354,98413.0
2019-07-31 12:55:00,138.99,139.03,138.95,138.97,201407.0,131.526,131.5638,131.4881,131.507,201407.0
2019-07-31 13:00:00,138.97,138.99,138.9,138.91,152095.0,131.507,131.526,131.4408,131.4503,152095.0
2019-07-31 13:05:00,138.92,138.96,138.87,138.87,104573.0,131.4597,131.4976,131.4124,131.4124,104573.0
2019-07-31 13:10:00,138.88,138.89,138.8,138.81,207853.0,131.4219,131.4313,131.3462,131.3556,207853.0
2019-07-31 13:15:00,138.81,138.81,138.71,138.77,127211.0,131.3556,131.3556,131.261,131.3178,127211.0
2019-07-31 13:20:00,138.77,138.8,138.72,138.76,174759.0,131.3178,131.3462,131.2705,131.3083,174759.0
2019-07-31 13:25:00,138.76,138.78,138.65,138.68,162681.0,131.3083,131.3273,131.2042,131.2326,162681.0
2019-07-31 13:30:00,138.68,138.75,138.62,138.74,179141.0,131.2326,131.2989,131.1758,131.2894,179141.0
2019-07-31 13:35:00,138.75,138.83,138.73,138.73,156460.0,131.2989,131.3746,131.2799,131.2799,156460.0
2019-07-31 13:40:00,138.73,138.81,138.69,138.73,161690.0,131.2799,131.3556,131.2421,131.2799,161690.0
2019-07-31 13:45:00,138.74,138.96,138.73,138.96,169216.0,131.2894,131.4976,131.2799,131.4976,169216.0
2019-07-31 13:50:00,138.96,138.98,138.73,138.74,108488.0,131.4976,131.5165,131.2799,131.2894,108488.0
2019-07-31 13:55:00,138.74,138.99,138.7,138.91,207645.0,131.2894,131.526,131.2515,131.4503,207645.0
2019-07-31 14:00:00,138.91,139.0,138.32,138.53,576340.0,131.4503,131.5354,130.892,131.0907,576340.0
2019-07-31 14:05:00,138.51,139.01,138.46,138.75,326416.0,131.0718,131.5449,131.0244,131.2989,326416.0
2019-07-31 14:10:00,138.75,139.05,138.63,139.02,292364.0,131.2989,131.5828,131.1853,131.5544,292364.0
2019-07-31 14:15:00,139.01,139.07,138.8,138.81,194732.0,131.5449,131.6017,131.3462,131.3556,194732.0
2019-07-31 14:20:00,138.82,138.87,138.54,138.63,223854.0,131.3651,131.4124,131.1001,131.1853,223854.0
2019-07-31 14:25:00,138.62,138.81,138.62,138.77,188626.0,131.1758,131.3556,131.1758,131.3178,188626.0
2019-07-31 14:30:00,138.77,139.06,138.76,138.99,275988.0,131.3178,131.5922,131.3083,131.526,275988.0
2019-07-31 14:35:00,139.0,139.09,137.92,138.01,743508.0,131.5354,131.6206,130.5134,130.5986,743508.0
2019-07-31 14:40:00,138.01,138.11,137.38,137.44,675811.0,130.5986,130.6932,130.0024,130.0592,675811.0
2019-07-31 14:45:00,137.43,137.43,136.47,136.51,1035543.0,130.0497,130.0497,129.1413,129.1792,1035543.0
2019-07-31 14:50:00,136.52,136.57,135.08,136.37,927632.0,129.1886,129.2359,127.8259,129.0467,927632.0
2019-07-31 14:55:00,136.39,136.82,136.16,136.77,774511.0,129.0656,129.4725,128.848,129.4252,774511.0
2019-07-31 15:00:00,136.75,137.69,136.32,137.18,855615.0,129.4063,130.2958,128.9994,129.8132,855615.0
2019-07-31 15:05:00,137.21,137.64,137.17,137.28,529854.0,129.8416,130.2485,129.8037,129.9078,529854.0
2019-07-31 15:10:00,137.27,137.34,136.96,137.22,559091.0,129.8983,129.9646,129.605,129.851,559091.0
2019-07-31 15:15:00,137.2,137.36,136.73,137.24,662151.0,129.8321,129.9835,129.3873,129.87,662151.0
2019-07-31 15:20:00,137.23,137.58,137.11,137.49,372558.0,129.8605,130.1917,129.7469,130.1065,372558.0
2019-07-31 15:25:00,137.5,137.61,137.18,137.25,870920.0,130.116,130.2201,129.8132,129.8794,870920.0
2019-07-31 15:30:00,137.25,137.25,136.78,136.83,567264.0,129.8794,129.8794,129.4347,129.482,567264.0
2019-07-31 15:35:00,136.83,137.09,136.78,136.87,619817.0,129.482,129.728,129.4347,129.5198,619817.0
2019-07-31 15:40:00,136.86,136.99,136.65,136.91,816099.0,129.5104,129.6334,129.3116,129.5577,816099.0
2019-07-31 15:45:00,136.92,136.96,136.54,136.62,902338.0,129.5671,129.605,129.2075,129.2832,902338.0
2019-07-31 15:50:00,136.62,136.67,136.37,136.4,1017162.0,129.2832,129.3306,129.0467,129.0751,1017162.0
2019-07-31 15:55:00,136.41,136.5,136.21,136.21,2050538.0,129.0845,129.1697,128.8953,128.8953,2050538.0
2019-08-01 09:30:00,136.98,138.22,136.93,138.18,1221418.0,129.6239,130.7973,129.5766,130.7595,1221418.0
2019-08-01 09:35:00,138.17,138.77,138.17,138.27,838700.0,130.75,131.3178,130.75,130.8446,838700.0
2019-08-01 09:40:00,138.27,138.59,138.0,138.58,585461.0,130.8446,131.1475,130.5891,131.138,585461.0
2019-08-01 09:45:00,138.58,138.67,138.31,138.54,398830.0,131.138,131.2232,130.8825,131.1001,398830.0
2019-08-01 09:50:00,138.54,138.67,138.4,138.41,472912.0,131.1001,131.2232,130.9677,130.9771,472912.0
2019-08-01 09:55:00,138.42,138.83,138.32,138.81,384175.0,130.9866,131.3746,130.892,131.3556,384175.0
2019-08-01 10:00:00,138.8,138.9,138.6,138.68,530618.0,131.3462,131.4408,131.1569,131.2326,530618.0
2019-08-01 10:05:00,138.68,139.19,138.65,139.11,578340.0,131.2326,131.7152,131.2042,131.6395,578340.0
2019-08-01 10:10:00,139.12,139.14,138.71,138.87,464533.0,131.649,131.6679,131.261,131.4124,464533.0
2019-08-01 10:15:00,138.87,139.09,138.71,139.03,437126.0,131.4124,131.6206,131.261,131.5638,437126.0
2019-08-01 10:20:00,139.04,139.2,139.0,139.19,278999.0,131.5733,131.7247,131.5354,131.7152,278999.0
2019-08-01 10:25:00,139.2,139.41,139.16,139.4,398807.0,131.7247,131.9234,131.6868,131.914,398807.0
2019-08-01 10:30:00,139.4,139.56,139.22,139.47,383294.0,131.914,132.0654,131.7436,131.9802,383294.0
2019-08-01 10:35:00,139.48,139.54,139.34,139.39,344538.0,131.9897,132.0464,131.8572,131.9045,344538.0
2019-08-01 10:40:00,139.39,139.67,139.36,139.67,309018.0,131.9045,132.1695,131.8761,132.1695,309018.0
2019-08-01 10:45:00,139.67,139.84,139.52,139.78,378011.0,132.1695,132.3303,132.0275,132.2735,378011.0
2019-08-01 10:50:00,139.78,140.23,139.78,140.23,511113.0,132.2735,132.6994,132.2735,132.6994,511113.0
2019-08-01 10:55:00,140.22,140.33,140.13,140.3,482359.0,132.6899,132.794,132.6048,132.7656,482359.0
2019-08-01 11:00:00,140.3,140.55,140.25,140.38,625296.0,132.7656,133.0022,132.7183,132.8413,625296.0
2019-08-01 11:05:00,140.38,140.41,140.16,140.26,380146.0,132.8413,132.8697,132.6331,132.7278,380146.0
2019-08-01 11:10:00,140.27,140.54,140.27,140.43,418282.0,132.7372,132.9927,132.7372,132.8886,418282.0
2019-08-01 11:15:00,140.42,140.46,140.33,140.4,311166.0,132.8792,132.917,132.794,132.8603,311166.0
2019-08-01 11:20:00,140.41,140.57,140.41,140.5,319189.0,132.8697,133.0211,132.8697,132.9549,319189.0
2019-08-01 11:25:00,140.5,140.79,140.5,140.79,443826.0,132.9549,133.2293,132.9549,133.2293,443826.0
2019-08-01 11:30:00,140.78,140.8,140.65,140.77,327343.0,133.2198,133.2388,133.0968,133.2104,327343.0
2019-08-01 11:35:00,140.77,140.79,140.54,140.66,344440.0,133.2104,133.2293,132.9927,133.1063,344440.0
2019-08-01 11:40:00,140.67,140.77,140.59,140.77,239918.0,133.1158,133.2104,133.0401,133.2104,239918.0
2019-08-01 11:45:00,140.77,140.94,140.7,140.88,388857.0,133.2104,133.3713,133.1441,133.3145,388857.0
2019-08-01 11:50:00,140.88,140.88,140.67,140.69,295364.0,133.3145,133.3145,133.1158,133.1347,295364.0
2019-08-01 11:55:00,140.7,140.8,140.53,140.55,295196.0,133.1441,133.2388,132.9833,133.0022,295196.0
2019-08-01 12:00:00,140.57,140.58,140.34,140.39,321363.0,133.0211,133.0306,132.8035,132.8508,321363.0
2019-08-01 12:05:00,140.4,140.54,140.36,140.4,203134.0,132.8603,132.9927,132.8224,132.8603,203134.0
2019-08-01 12:10:00,140.39,140.53,140.38,140.52,167755.0,132.8508,132.9833,132.8413,132.9738,167755.0
2019-08-01 12:15:00,140.51,140.54,140.38,140.38,142363.0,132.9643,132.9927,132.8413,132.8413,142363.0
2019-08-01 12:20:00,140.38,140.51,140.26,140.49,251221.0,132.8413,132.9643,132.7278,132.9454,251221.0
2019-08-01 12:25:00,140.48,140.59,140.44,140.57,174698.0,132.936,133.0401,132.8981,133.0211,174698.0
2019-08-01 12:30:00,140.56,140.65,140.54,140.65,178538.0,133.0117,133.0968,132.9927,133.0968,178538.0
2019-08-01 12:35:00,140.65,140.65,140.57,140.61,151195.0,133.0968,133.0968,133.0211,133.059,151195.0
2019-08-01 12:40:00,140.61,140.73,140.59,140.72,202248.0,133.059,133.1725,133.0401,133.1631,202248.0
2019-08-01 12:45:00,140.72,140.74,140.66,140.67,111776.0,133.1631,133.182,133.1063,133.1158,111776.0
2019-08-01 12:50:00,140.68,140.74,140.63,140.65,125311.0,133.1252,133.182,133.0779,133.0968,125311.0
2019-08-01 12:55:00,140.65,140.68,140.42,140.65,163059.0,133.0968,133.1252,132.8792,133.0968,163059.0
2019-08-01 13:00:00,140.65,140.72,140.63,140.7,103513.0,133.0968,133.1631,133.0779,133.1441,103513.0
2019-08-01 13:05:00,140.69,140.75,140.64,140.75,105429.0,133.1347,133.1915,133.0874,133.1915,105429.0
2019-08-01 13:10:00,140.75,140.8,140.68,140.78,101034.0,133.1915,133.2388,133.1252,133.2198,101034.0
2019-08-01 13:15:00,140.78,140.84,140.75,140.78,152237.0,133.2198,133.2766,133.1915,133.2198,152237.0
2019-08-01 13:20:00,140.78,140.83,140.73,140.81,132845.0,133.2198,133.2672,133.1725,133.2482,132845.0
2019-08-01 13:25:00,140.81,140.83,139.51,139.64,991340.0,133.2482,133.2672,132.018,132.1411,991340.0
2019-08-01 13:30:00,139.63,140.24,139.33,139.39,623013.0,132.1316,132.7088,131.8477,131.9045,623013.0
2019-08-01 13:35:00,139.37,139.85,139.01,139.11,564396.0,131.8856,132.3398,131.5449,131.6395,564396.0
2019-08-01 13:40:00,139.08,139.64,138.7,139.05,662414.0,131.6111,132.1411,131.2515,131.5828,662414.0
2019-08-01 13:45:00,139.05,139.52,138.94,139.41,510325.0,131.5828,132.0275,131.4787,131.9234,510325.0
2019-08-01 13:50:00,139.4,139.51,138.23,138.23,581558.0,131.914,132.018,130.8068,130.8068,581558.0
2019-08-01 13:55:00,138.24,139.06,138.22,138.9,464671.0,130.8163,131.5922,130.7973,131.4408,464671.0
2019-08-01 14:00:00,138.89,139.08,138.44,138.48,553901.0,131.4313,131.6111,131.0055,131.0434,553901.0
2019-08-01 14:05:00,138.5,138.85,138.31,138.43,323474.0,131.0623,131.3935,130.8825,130.996,323474.0
2019-08-01 14:10:00,138.44,138.81,137.87,138.77,587489.0,131.0055,131.3556,130.4661,131.3178,587489.0
2019-08-01 14:15:00,138.78,138.86,138.45,138.72,300526.0,131.3273,131.403,131.015,131.2705,300526.0
2019-08-01 14:20:00,138.73,138.74,137.93,138.21,462078.0,131.2799,131.2894,130.5229,130.7879,462078.0
2019-08-01 14:25:00,138.18,138.46,138.01,138.38,422281.0,130.7595,131.0244,130.5986,130.9487,422281.0
2019-08-01 14:30:00,138.38,138.39,137.76,138.05,513693.0,130.9487,130.9582,130.362,130.6365,513693.0
2019-08-01 14:35:00,138.06,138.06,137.66,137.67,424773.0,130.6459,130.6459,130.2674,130.2769,424773.0
2019-08-01 14:40:00,137.68,137.96,137.58,137.76,461537.0,130.2863,130.5513,130.1917,130.362,461537.0
2019-08-01 14:45:00,137.75,138.45,137.68,138.43,413283.0,130.3526,131.015,130.2863,130.996,413283.0
2019-08-01 14:50:00,138.43,138.55,138.28,138.29,401605.0,130.996,131.1096,130.8541,130.8636,401605.0
2019-08-01 14:55:00,138.31,138.32,138.03,138.21,335015.0,130.8825,130.892,130.6175,130.7879,335015.0
2019-08-01 15:00:00,138.21,138.27,137.89,138.18,284414.0,130.7879,130.8446,130.485,130.7595,284414.0
2019-08-01 15:05:00,138.19,138.34,137.94,138.0,198830.0,130.7689,130.9109,130.5324,130.5891,198830.0
2019-08-01 15:10:00,138.0,138.24,137.87,138.02,377226.0,130.5891,130.8163,130.4661,130.6081,377226.0
2019-08-01 15:15:00,138.01,138.53,137.93,138.39,448256.0,130.5986,131.0907,130.5229,130.9582,448256.0
2019-08-01 15:20:00,138.4,138.68,138.34,138.62,420799.0,130.9677,131.2326,130.9109,131.1758,420799.0
2019-08-01 15:25:00,138.63,138.92,138.44,138.61,477614.0,131.1853,131.4597,131.0055,131.1664,477614.0
2019-08-01 15:30:00,138.61,138.76,138.16,138.35,406513.0,131.1664,131.3083,130.7405,130.9203,406513.0
2019-08-01 15:35:00,138.35,138.78,138.25,138.76,310691.0,130.9203,131.3273,130.8257,131.3083,310691.0
2019-08-01 15:40:00,138.77,138.87,138.45,138.68,357992.0,131.3178,131.4124,131.015,131.2326,357992.0
2019-08-01 15:45:00,138.67,138.79,138.43,138.43,397730.0,131.2232,131.3367,130.996,130.996,397730.0
2019-08-01 15:50:00,138.43,138.43,138.08,138.14,753919.0,130.996,130.996,130.6648,130.7216,753919.0
2019-08-01 15:55:00,138.14,138.34,137.98,138.06,1610949.0,130.7216,130.9109,130.5702,130.6459,1610949.0
2019-08-02 09:30:00,138.07,138.4,137.02,137.23,1186176.0,130.6554,130.9677,129.6618,129.8605,1186176.0
2019-08-02 09:35:00,137.17,137.56,136.81,137.48,591707.0,129.8037,130.1728,129.463,130.0971,591707.0
2019-08-02 09:40:00,137.48,137.54,137.18,137.3,422911.0,130.0971,130.1538,129.8132,129.9267,422911.0
2019-08-02 09:45:00,137.31,137.32,136.59,136.7,493943.0,129.9362,129.9457,129.2549,129.359,493943.0
2019-08-02 09:50:00,136.7,137.09,136.69,136.74,349417.0,129.359,129.728,129.3495,129.3968,349417.0
2019-08-02 09:55:00,136.73,137.01,136.63,136.79,338246.0,129.3873,129.6523,129.2927,129.4441,338246.0
2019-08-02 10:00:00,136.82,137.11,136.51,136.59,409204.0,129.4725,129.7469,129.1792,129.2549,409204.0
2019-08-02 10:05:00,136.58,136.75,136.3,136.44,393961.0,129.2454,129.4063,128.9804,129.1129,393961.0
2019-08-02 10:10:00,136.43,136.5,136.16,136.24,663931.0,129.1035,129.1697,128.848,128.9237,663931.0
2019-08-02 10:15:00,136.25,136.39,136.03,136.15,399701.0,128.9331,129.0656,128.7249,128.8385,399701.0
2019-08-02 10:20:00,136.15,136.4,136.1,136.36,228594.0,128.8385,129.0751,128.7912,129.0372,228594.0
2019-08-02 10:25:00,136.37,136.49,136.24,136.33,375725.0,129.0467,129.1602,128.9237,129.0088,375725.0
2019-08-02 10:30:00,136.31,136.31,135.63,135.81,537436.0,128.9899,128.9899,128.3464,128.5167,537436.0
2019-08-02 10:35:00,135.81,136.05,135.68,135.93,321772.0,128.5167,128.7439,128.3937,128.6303,321772.0
2019-08-02 10:40:00,135.92,135.92,135.59,135.79,301158.0,128.6208,128.6208,128.3086,128.4978,301158.0
2019-08-02 10:45:00,135.77,135.9,135.59,135.72,252842.0,128.4789,128.6019,128.3086,128.4316,252842.0
2019-08-02 10:50:00,135.71,135.88,135.58,135.82,321937.0,128.4221,128.583,128.2991,128.5262,321937.0
2019-08-02 10:55:00,135.83,135.91,135.53,135.54,201462.0,128.5357,128.6114,128.2518,128.2612,201462.0
2019-08-02 11:00:00,135.54,135.71,135.49,135.56,278644.0,128.2612,128.4221,128.2139,128.2802,278644.0
2019-08-02 11:05:00,135.56,135.84,135.56,135.73,415850.0,128.2802,128.5451,128.2802,128.441,415850.0
2019-08-02 11:10:00,135.73,135.99,135.73,135.92,364153.0,128.441,128.6871,128.441,128.6208,364153.0
2019-08-02 11:15:00,135.91,136.18,135.82,136.06,343945.0,128.6114,128.8669,128.5262,128.7533,343945.0
2019-08-02 11:20:00,136.06,136.06,135.77,135.86,332077.0,128.7533,128.7533,128.4789,128.5641,332077.0
2019-08-02 11:25:00,135.84,135.97,135.75,135.89,200071.0,128.5451,128.6682,128.46,128.5925,200071.0
2019-08-02 11:30:00,135.89,136.01,135.71,135.76,229485.0,128.5925,128.706,128.4221,128.4694,229485.0
2019-08-02 11:35:00,135.77,135.8,135.59,135.66,188634.0,128.4789,128.5073,128.3086,128.3748,188634.0
2019-08-02 11:40:00,135.66,135.78,135.56,135.66,221606.0,128.3748,128.4884,128.2802,128.3748,221606.0
2019-08-02 11:45:00,135.66,135.76,135.57,135.74,206430.0,128.3748,128.4694,128.2896,128.4505,206430.0
2019-08-02 11:50:00,135.74,135.83,135.51,135.82,244396.0,128.4505,128.5357,128.2329,128.5262,244396.0
2019-08-02 11:55:00,135.81,136.04,135.77,135.91,318366.0,128.5167,128.7344,128.4789,128.6114,318366.0
2019-08-02 12:00:00,135.9,136.09,135.75,136.03,267025.0,128.6019,128.7817,128.46,128.7249,267025.0
2019-08-02 12:05:00,136.03,136.27,135.85,136.25,205775.0,128.7249,128.952,128.5546,128.9331,205775.0
2019-08-02 12:10:00,136.25,136.26,136.03,136.17,183932.0,128.9331,128.9426,128.7249,128.8574,183932.0
2019-08-02 12:15:00,136.18,136.37,136.1,136.34,224580.0,128.8669,129.0467,128.7912,129.0183,224580.0
2019-08-02 12:20:00,136.34,136.39,136.1,136.31,251760.0,129.0183,129.0656,128.7912,128.9899,251760.0
2019-08-02 12:25:00,136.31,136.42,136.2,136.39,177152.0,128.9899,129.094,128.8858,129.0656,177152.0
2019-08-02 12:30:00,136.38,136.41,135.98,136.17,305476.0,129.0561,129.0845,128.6776,128.8574,305476.0
2019-08-02 12:35:00,136.18,136.22,136.06,136.18,110999.0,128.8669,128.9047,128.7533,128.8669,110999.0
2019-08-02 12:40:00,136.17,136.27,136.01,136.14,179393.0,128.8574,128.952,128.706,128.829,179393.0
2019-08-02 12:45:00,136.14,136.15,135.91,135.92,201216.0,128.829,128.8385,128.6114,128.6208,201216.0
2019-08-02 12:50:00,135.94,135.98,135.81,135.94,168426.0,128.6398,128.6776,128.5167,128.6398,168426.0
2019-08-02 12:55:00,135.94,135.98,135.75,135.8,136571.0,128.6398,128.6776,128.46,128.5073,136571.0
2019-08-02 13:00:00,135.78,135.9,135.59,135.85,322150.0,128.4884,128.6019,128.3086,128.5546,322150.0
2019-08-02 13:05:00,135.84,135.84,135.5,135.7,187198.0,128.5451,128.5451,128.2234,128.4127,187198.0
2019-08-02 13:10:00,135.7,135.7,135.5,135.63,201566.0,128.4127,128.4127,128.2234,128.3464,201566.0
2019-08-02 13:15:00,135.62,135.71,135.56,135.61,101532.0,128.3369,128.4221,128.2802,128.3275,101532.0
2019-08-02 13:20:00,135.61,135.77,135.57,135.62,148704.0,128.3275,128.4789,128.2896,128.3369,148704.0
2019-08-02 13:25:00,135.61,135.66,135.52,135.6,145692.0,128.3275,128.3748,128.2423,128.318,145692.0
2019-08-02 13:30:00,135.61,135.66,135.5,135.5,110727.0,128.3275,128.3748,128.2234,128.2234,110727.0
2019-08-02 13:35:00,135.51,135.54,135.26,135.41,263583.0,128.2329,128.2612,127.9963,128.1382,263583.0
2019-08-02 13:40:00,135.41,135.62,135.41,135.51,134389.0,128.1382,128.3369,128.1382,128.2329,134389.0
2019-08-02 13:45:00,135.5,135.68,135.44,135.47,109722.0,128.2234,128.3937,128.1666,128.195,109722.0
2019-08-02 13:50:00,135.45,135.58,135.39,135.56,166931.0,128.1761,128.2991,128.1193,128.2802,166931.0
2019-08-02 13:55:00,135.57,135.61,135.47,135.5,186246.0,128.2896,128.3275,128.195,128.2234,186246.0
2019-08-02 14:00:00,135.51,135.71,135.34,135.65,261102.0,128.2329,128.4221,128.072,128.3653,261102.0
2019-08-02 14:05:00,135.66,135.94,135.63,135.77,154139.0,128.3748,128.6398,128.3464,128.4789,154139.0
2019-08-02 14:10:00,135.76,136.04,135.73,136.04,137858.0,128.4694,128.7344,128.441,128.7344,137858.0
2019-08-02 14:15:00,136.02,136.06,135.82,135.95,151294.0,128.7155,128.7533,128.5262,128.6492,151294.0
2019-08-02 14:20:00,135.96,136.25,135.96,136.1,181095.0,128.6587,128.9331,128.6587,128.7912,181095.0
2019-08-02 14:25:00,136.1,136.21,136.02,136.13,267255.0,128.7912,128.8953,128.7155,128.8196,267255.0
2019-08-02 14:30:00,136.12,136.23,136.03,136.04,172351.0,128.8101,128.9142,128.7249,128.7344,172351.0
2019-08-02 14:35:00,136.03,136.4,136.01,136.4,210739.0,128.7249,129.0751,128.706,129.0751,210739.0
2019-08-02 14:40:00,136.39,136.5,136.27,136.45,190181.0,129.0656,129.1697,128.952,129.1224,190181.0
2019-08-02 14:45:00,136.45,136.51,136.21,136.28,297458.0,129.1224,129.1792,128.8953,128.9615,297458.0
2019-08-02 14:50:00,136.27,136.33,136.11,136.16,114091.0,128.952,129.0088,128.8006,128.848,114091.0
2019-08-02 14:55:00,136.16,136.25,136.05,136.24,134260.0,128.848,128.9331,128.7439,128.9237,134260.0
2019-08-02 15:00:00,136.25,136.37,136.17,136.2,197794.0,128.9331,129.0467,128.8574,128.8858,197794.0
2019-08-02 15:05:00,136.21,136.26,136.06,136.15,167893.0,128.8953,128.9426,128.7533,128.8385,167893.0
2019-08-02 15:10:00,136.15,136.15,135.93,135.94,147718.0,128.8385,128.8385,128.6303,128.6398,147718.0
2019-08-02 15:15:00,135.96,136.11,135.93,136.08,113788.0,128.6587,128.8006,128.6303,128.7722,113788.0
2019-08-02 15:20:00,136.08,136.7,136.05,136.65,414889.0,128.7722,129.359,128.7439,129.3116,414889.0
2019-08-02 15:25:00,136.66,136.91,136.58,136.65,342760.0,129.3211,129.5577,129.2454,129.3116,342760.0
2019-08-02 15:30:00,136.66,136.74,136.45,136.49,278792.0,129.3211,129.3968,129.1224,129.1602,278792.0
2019-08-02 15:35:00,136.49,137.07,136.38,136.75,733791.0,129.1602,129.7091,129.0561,129.4063,733791.0
2019-08-02 15:40:00,136.76,136.96,136.66,136.7,252631.0,129.4157,129.605,129.3211,129.359,252631.0
2019-08-02 15:45:00,136.72,136.72,136.48,136.58,337936.0,129.3779,129.3779,129.1508,129.2454,337936.0
2019-08-02 15:50:00,136.58,136.66,136.45,136.64,694198.0,129.2454,129.3211,129.1224,129.3022,694198.0
2019-08-02 15:55:00,136.63,137.08,136.61,136.89,1958349.0,129.2927,129.7185,129.2738,129.5387,1958349.0
2019-08-05 09:30:00,133.17,133.49,132.0,133.33,1825442.0,126.0185,126.3213,124.9114,126.1699,1825442.0
2019-08-05 09:35:00,133.32,133.46,132.83,133.46,616846.0,126.1605,126.2929,125.6968,126.2929,616846.0
2019-08-05 09:40:00,133.45,133.48,132.59,132.63,486065.0,126.2835,126.3119,125.4697,125.5075,486065.0
2019-08-05 09:45:00,132.65,132.99,132.56,132.62,448715.0,125.5264,125.8482,125.4413,125.4981,448715.0
2019-08-05 09:50:00,132.63,133.16,132.46,133.11,497542.0,125.5075,126.0091,125.3466,125.9617,497542.0
2019-08-05 09:55:00,133.13,133.66,133.13,133.56,481503.0,125.9807,126.4822,125.9807,126.3876,481503.0
2019-08-05 10:00:00,133.53,133.66,132.95,132.99,396295.0,126.3592,126.4822,125.8103,125.8482,396295.0
2019-08-05 10:05:00,132.99,133.15,132.82,133.0,304406.0,125.8482,125.9996,125.6873,125.8576,304406.0
2019-08-05 10:10:00,133.01,133.15,132.85,133.04,306881.0,125.8671,125.9996,125.7157,125.8955,306881.0
2019-08-05 10:15:00,133.03,133.42,132.95,133.17,301673.0,125.886,126.2551,125.8103,126.0185,301673.0
2019-08-05 10:20:00,133.19,133.76,133.1,133.4,376195.0,126.0374,126.5768,125.9523,126.2362,376195.0
2019-08-05 10:25:00,133.39,133.52,133.27,133.44,244283.0,126.2267,126.3497,126.1131,126.274,244283.0
2019-08-05 10:30:00,133.43,133.57,133.26,133.47,264184.0,126.2646,126.397,126.1037,126.3024,264184.0
2019-08-05 10:35:00,133.48,133.55,133.04,133.04,278305.0,126.3119,126.3781,125.8955,125.8955,278305.0
2019-08-05 10:40:00,133.04,133.12,132.82,132.94,282119.0,125.8955,125.9712,125.6873,125.8009,282119.0
2019-08-05 10:45:00,132.94,132.98,132.71,132.9,295678.0,125.8009,125.8387,125.5832,125.763,295678.0
2019-08-05 10:50:00,132.89,133.19,132.83,133.08,245251.0,125.7536,126.0374,125.6968,125.9334,245251.0
2019-08-05 10:55:00,133.08,133.19,132.92,133.15,224543.0,125.9334,126.0374,125.7819,125.9996,224543.0
2019-08-05 11:00:00,133.15,133.33,133.03,133.3,289928.0,125.9996,126.1699,125.886,126.1415,289928.0
2019-08-05 11:05:00,133.3,133.58,133.28,133.48,334293.0,126.1415,126.4065,126.1226,126.3119,334293.0
2019-08-05 11:10:00,133.49,133.92,133.46,133.83,366668.0,126.3213,126.7282,126.2929,126.6431,366668.0
2019-08-05 11:15:00,133.84,133.93,133.58,133.85,324918.0,126.6525,126.7377,126.4065,126.662,324918.0
2019-08-05 11:20:00,133.85,133.9,133.48,133.51,293830.0,126.662,126.7093,126.3119,126.3403,293830.0
2019-08-05 11:25:00,133.51,133.57,133.22,133.45,415333.0,126.3403,126.397,126.0658,126.2835,415333.0
2019-08-05 11:30:00,133.47,133.48,133.28,133.32,264358.0,126.3024,126.3119,126.1226,126.1605,264358.0
2019-08-05 11:35:00,133.33,133.48,133.27,133.39,267053.0,126.1699,126.3119,126.1131,126.2267,267053.0
2019-08-05 11:40:00,133.37,133.53,133.29,133.34,298434.0,126.2078,126.3592,126.1321,126.1794,298434.0
2019-08-05 11:45:00,133.34,133.64,133.34,133.58,223374.0,126.1794,126.4633,126.1794,126.4065,223374.0
2019-08-05 11:50:00,133.59,133.69,133.42,133.67,219852.0,126.416,126.5106,126.2551,126.4917,219852.0
2019-08-05 11:55:00,133.66,133.72,133.51,133.62,351509.0,126.4822,126.539,126.3403,126.4444,351509.0
2019-08-05 12:00:00,133.63,133.66,133.08,133.21,416463.0,126.4538,126.4822,125.9334,126.0564,416463.0
2019-08-05 12:05:00,133.21,133.43,133.18,133.27,291626.0,126.0564,126.2646,126.028,126.1131,291626.0
2019-08-05 12:10:00,133.27,133.35,133.1,133.33,174447.0,126.1131,126.1889,125.9523,126.1699,174447.0
2019-08-05 12:15:00,133.32,133.48,133.28,133.46,190136.0,126.1605,126.3119,126.1226,126.2929,190136.0
2019-08-05 12:20:00,133.46,133.58,133.36,133.57,208593.0,126.2929,126.4065,126.1983,126.397,208593.0
2019-08-05 12:25:00,133.58,133.58,133.16,133.24,243126.0,126.4065,126.4065,126.0091,126.0848,243126.0
2019-08-05 12:30:00,133.24,133.39,133.19,133.21,166527.0,126.0848,126.2267,126.0374,126.0564,166527.0
2019-08-05 12:35:00,133.22,133.35,133.08,133.24,225521.0,126.0658,126.1889,125.9334,126.0848,225521.0
2019-08-05 12:40:00,133.25,133.26,132.9,132.91,292069.0,126.0942,126.1037,125.763,125.7725,292069.0
2019-08-05 12:45:00,132.91,132.96,132.62,132.66,283917.0,125.7725,125.8198,125.4981,125.5359,283917.0
2019-08-05 12:50:00,132.67,132.93,132.65,132.84,227481.0,125.5454,125.7914,125.5264,125.7062,227481.0
2019-08-05 12:55:00,132.84,132.84,132.31,132.37,540425.0,125.7062,125.7062,125.2047,125.2615,540425.0
2019-08-05 13:00:00,132.36,132.57,132.29,132.52,276474.0,125.252,125.4507,125.1858,125.4034,276474.0
2019-08-05 13:05:00,132.52,132.71,132.42,132.68,232208.0,125.4034,125.5832,125.3088,125.5548,232208.0
2019-08-05 13:10:00,132.69,132.73,132.49,132.51,185665.0,125.5643,125.6021,125.375,125.394,185665.0
2019-08-05 13:15:00,132.54,132.74,132.52,132.72,170858.0,125.4224,125.6116,125.4034,125.5927,170858.0
2019-08-05 13:20:00,132.71,132.79,132.56,132.67,217177.0,125.5832,125.6589,125.4413,125.5454,217177.0
2019-08-05 13:25:00,132.67,132.7,132.41,132.51,240152.0,125.5454,125.5738,125.2993,125.394,240152.0
2019-08-05 13:30:00,132.52,132.59,132.38,132.45,169400.0,125.4034,125.4697,125.2709,125.3372,169400.0
2019-08-05 13:35:00,132.45,132.9,132.44,132.88,245256.0,125.3372,125.763,125.3277,125.7441,245256.0
2019-08-05 13:40:00,132.89,132.93,132.32,132.41,290123.0,125.7536,125.7914,125.2142,125.2993,290123.0
2019-08-05 13:45:00,132.41,132.41,132.19,132.37,217561.0,125.2993,125.2993,125.0911,125.2615,217561.0
2019-08-05 13:50:00,132.35,132.38,132.16,132.19,165547.0,125.2426,125.2709,125.0628,125.0911,165547.0
2019-08-05 13:55:00,132.19,132.22,131.94,131.98,336263.0,125.0911,125.1195,124.8546,124.8924,336263.0
2019-08-05 14:00:00,131.98,132.12,131.86,132.03,330808.0,124.8924,125.0249,124.7789,124.9397,330808.0
2019-08-05 14:05:00,132.04,132.17,131.95,131.99,344929.0,124.9492,125.0722,124.864,124.9019,344929.0
2019-08-05 14:10:00,131.98,132.18,131.91,132.16,233064.0,124.8924,125.0817,124.8262,125.0628,233064.0
2019-08-05 14:15:00,132.16,132.18,131.97,131.97,203855.0,125.0628,125.0817,124.883,124.883,203855.0
2019-08-05 14:20:00,131.97,132.08,131.7,131.75,364958.0,124.883,124.9871,124.6275,124.6748,364958.0
2019-08-05 14:25:00,131.75,131.76,131.58,131.65,392913.0,124.6748,124.6842,124.5139,124.5801,392913.0
2019-08-05 14:30:00,131.65,131.8,131.42,131.8,490084.0,124.5801,124.7221,124.3625,124.7221,490084.0
2019-08-05 14:35:00,131.79,131.9,131.53,131.55,296285.0,124.7126,124.8167,124.4666,124.4855,296285.0
2019-08-05 14:40:00,131.54,131.58,131.22,131.24,327227.0,124.4761,124.5139,124.1732,124.1922,327227.0
2019-08-05 14:45:00,131.24,131.61,131.2,131.34,287680.0,124.1922,124.5423,124.1543,124.2868,287680.0
2019-08-05 14:50:00,131.34,131.54,131.19,131.22,336555.0,124.2868,124.4761,124.1448,124.1732,336555.0
2019-08-05 14:55:00,131.22,131.39,131.0,131.22,517950.0,124.1732,124.3341,123.9651,124.1732,517950.0
2019-08-05 15:00:00,131.22,131.46,131.0,131.03,536131.0,124.1732,124.4003,123.9651,123.9934,536131.0
2019-08-05 15:05:00,131.03,131.17,130.78,131.0,581351.0,123.9934,124.1259,123.7569,123.9651,581351.0
2019-08-05 15:10:00,130.99,131.8,130.96,131.75,599116.0,123.9556,124.7221,123.9272,124.6748,599116.0
2019-08-05 15:15:00,131.75,132.12,131.33,132.05,558047.0,124.6748,125.0249,124.2773,124.9587,558047.0
2019-08-05 15:20:00,132.03,132.23,131.76,131.97,747767.0,124.9397,125.129,124.6842,124.883,747767.0
2019-08-05 15:25:00,131.96,132.38,131.76,131.79,596559.0,124.8735,125.2709,124.6842,124.7126,596559.0
2019-08-05 15:30:00,131.79,132.06,131.44,131.88,559861.0,124.7126,124.9681,124.3814,124.7978,559861.0
2019-08-05 15:35:00,131.88,132.37,131.78,132.19,500680.0,124.7978,125.2615,124.7032,125.0911,500680.0
2019-08-05 15:40:00,132.18,132.67,132.13,132.62,673994.0,125.0817,125.5454,125.0344,125.4981,673994.0
2019-08-05 15:45:00,132.62,132.73,132.09,132.34,675889.0,125.4981,125.6021,124.9965,125.2331,675889.0
2019-08-05 15:50:00,132.35,132.64,132.1,132.53,793568.0,125.2426,125.517,125.006,125.4129,793568.0
2019-08-05 15:55:00,132.52,132.66,132.06,132.19,2188541.0,125.4034,125.5359,124.9681,125.0911,2188541.0
2019-08-06 09:30:00,133.82,134.44,133.22,134.21,1679497.0,126.6336,127.2203,126.0658,127.0027,1679497.0
2019-08-06 09:35:00,134.24,134.41,134.04,134.18,673902.0,127.0311,127.1919,126.8418,126.9743,673902.0
2019-08-06 09:40:00,134.17,134.79,134.16,134.55,621744.0,126.9648,127.5515,126.9554,127.3244,621744.0
2019-08-06 09:45:00,134.55,134.73,134.37,134.63,662023.0,127.3244,127.4947,127.1541,127.4001,662023.0
2019-08-06 09:50:00,134.64,134.94,134.44,134.59,615671.0,127.4096,127.6935,127.2203,127.3623,615671.0
2019-08-06 09:55:00,134.59,134.88,134.48,134.82,396453.0,127.3623,127.6367,127.2582,127.5799,396453.0
2019-08-06 10:00:00,134.84,135.68,134.79,135.53,878124.0,127.5988,128.3937,127.5515,128.2518,878124.0
2019-08-06 10:05:00,135.53,135.56,135.01,135.06,448310.0,128.2518,128.2802,127.7597,127.807,448310.0
2019-08-06 10:10:00,135.11,135.14,134.48,134.53,439941.0,127.8543,127.8827,127.2582,127.3055,439941.0
2019-08-06 10:15:00,134.52,134.52,134.06,134.1,516132.0,127.296,127.296,126.8607,126.8986,516132.0
2019-08-06 10:20:00,134.09,134.48,133.96,134.4,354819.0,126.8891,127.2582,126.7661,127.1825,354819.0
2019-08-06 10:25:00,134.4,134.76,134.34,134.38,318674.0,127.1825,127.5231,127.1257,127.1635,318674.0
2019-08-06 10:30:00,134.41,134.59,134.23,134.35,265772.0,127.1919,127.3623,127.0216,127.1352,265772.0
2019-08-06 10:35:00,134.35,134.82,134.15,134.8,269045.0,127.1352,127.5799,126.9459,127.561,269045.0
2019-08-06 10:40:00,134.81,135.02,134.62,134.62,244143.0,127.5704,127.7692,127.3907,127.3907,244143.0
2019-08-06 10:45:00,134.63,134.68,134.26,134.32,276944.0,127.4001,127.4474,127.05,127.1068,276944.0
2019-08-06 10:50:00,134.32,134.45,134.23,134.37,174674.0,127.1068,127.2298,127.0216,127.1541,174674.0
2019-08-06 10:55:00,134.34,134.44,134.24,134.35,165049.0,127.1257,127.2203,127.0311,127.1352,165049.0
2019-08-06 11:00:00,134.35,134.39,134.01,134.04,217042.0,127.1352,127.173,126.8134,126.8418,217042.0
2019-08-06 11:05:00,134.04,134.35,134.04,134.16,181097.0,126.8418,127.1352,126.8418,126.9554,181097.0
2019-08-06 11:10:00,134.17,134.23,133.78,133.78,287657.0,126.9648,127.0216,126.5958,126.5958,287657.0
2019-08-06 11:15:00,133.8,133.88,133.63,133.67,233246.0,126.6147,126.6904,126.4538,126.4917,233246.0
2019-08-06 11:20:00,133.67,134.01,133.67,134.0,190557.0,126.4917,126.8134,126.4917,126.8039,190557.0
2019-08-06 11:25:00,133.99,134.14,133.84,133.87,247194.0,126.7945,126.9364,126.6525,126.6809,247194.0
2019-08-06 11:30:00,133.88,133.93,133.34,133.36,349054.0,126.6904,126.7377,126.1794,126.1983,349054.0
2019-08-06 11:35:00,133.35,133.61,133.21,133.59,298904.0,126.1889,126.4349,126.0564,126.416,298904.0
2019-08-06 11:40:00,133.58,133.74,133.45,133.57,162223.0,126.4065,126.5579,126.2835,126.397,162223.0
2019-08-06 11:45:00,133.55,133.9,133.51,133.88,187407.0,126.3781,126.7093,126.3403,126.6904,187407.0
2019-08-06 11:50:00,133.88,133.91,133.53,133.58,187680.0,126.6904,126.7188,126.3592,126.4065,187680.0
2019-08-06 11:55:00,133.59,133.98,133.49,133.95,221872.0,126.416,126.785,126.3213,126.7566,221872.0
2019-08-06 12:00:00,133.96,134.24,133.91,133.94,259606.0,126.7661,127.0311,126.7188,126.7472,259606.0
2019-08-06 12:05:00,133.94,134.03,133.83,133.94,174865.0,126.7472,126.8323,126.6431,126.7472,174865.0
2019-08-06 12:10:00,133.95,134.11,133.74,134.03,160246.0,126.7566,126.908,126.5579,126.8323,160246.0
2019-08-06 12:15:00,134.04,134.06,133.65,133.7,148112.0,126.8418,126.8607,126.4727,126.5201,148112.0
2019-08-06 12:20:00,133.72,133.75,133.4,133.49,229305.0,126.539,126.5674,126.2362,126.3213,229305.0
2019-08-06 12:25:00,133.49,133.56,133.37,133.4,149782.0,126.3213,126.3876,126.2078,126.2362,149782.0
2019-08-06 12:30:00,133.39,133.54,133.25,133.45,226037.0,126.2267,126.3686,126.0942,126.2835,226037.0
2019-08-06 12:35:00,133.45,133.66,133.4,133.59,197740.0,126.2835,126.4822,126.2362,126.416,197740.0
2019-08-06 12:40:00,133.6,133.68,133.47,133.64,110179.0,126.4254,126.5011,126.3024,126.4633,110179.0
2019-08-06 12:45:00,133.65,133.67,133.36,133.38,111765.0,126.4727,126.4917,126.1983,126.2172,111765.0
2019-08-06 12:50:00,133.37,133.41,133.22,133.32,129173.0,126.2078,126.2456,126.0658,126.1605,129173.0
2019-08-06 12:55:00,133.32,133.42,133.24,133.37,152136.0,126.1605,126.2551,126.0848,126.2078,152136.0
2019-08-06 13:00:00,133.38,133.62,133.37,133.58,138140.0,126.2172,126.4444,126.2078,126.4065,138140.0
2019-08-06 13:05:00,133.58,133.84,133.49,133.73,145358.0,126.4065,126.6525,126.3213,126.5484,145358.0
2019-08-06 13:10:00,133.72,133.74,133.58,133.62,97863.0,126.539,126.5579,126.4065,126.4444,97863.0
2019-08-06 13:15:00,133.63,133.78,133.58,133.73,97189.0,126.4538,126.5958,126.4065,126.5484,97189.0
2019-08-06 13:20:00,133.75,134.06,133.74,134.05,144754.0,126.5674,126.8607,126.5579,126.8513,144754.0
2019-08-06 13:25:00,134.05,134.2,134.03,134.13,166341.0,126.8513,126.9932,126.8323,126.927,166341.0
2019-08-06 13:30:00,134.13,134.26,134.06,134.24,156774.0,126.927,127.05,126.8607,127.0311,156774.0
2019-08-06 13:35:00,134.25,134.38,134.11,134.34,164146.0,127.0405,127.1635,126.908,127.1257,164146.0
2019-08-06 13:40:00,134.36,134.37,134.24,134.26,117777.0,127.1446,127.1541,127.0311,127.05,117777.0
2019-08-06 13:45:00,134.27,134.34,134.14,134.33,108740.0,127.0594,127.1257,126.9364,127.1162,108740.0
2019-08-06 13:50:00,134.32,134.44,134.15,134.38,170426.0,127.1068,127.2203,126.9459,127.1635,170426.0
2019-08-06 13:55:00,134.38,134.48,134.25,134.33,138821.0,127.1635,127.2582,127.0405,127.1162,138821.0
2019-08-06 14:00:00,134.34,134.34,133.96,133.98,156914.0,127.1257,127.1257,126.7661,126.785,156914.0
2019-08-06 14:05:00,133.98,134.1,133.86,133.96,132978.0,126.785,126.8986,126.6715,126.7661,132978.0
2019-08-06 14:10:00,133.97,134.36,133.97,134.33,217435.0,126.7756,127.1446,126.7756,127.1162,217435.0
2019-08-06 14:15:00,134.33,134.9,134.32,134.86,293599.0,127.1162,127.6556,127.1068,127.6178,293599.0
2019-08-06 14:20:00,134.88,134.9,134.67,134.76,220915.0,127.6367,127.6556,127.438,127.5231,220915.0
2019-08-06 14:25:00,134.76,134.93,134.74,134.85,146705.0,127.5231,127.684,127.5042,127.6083,146705.0
2019-08-06 14:30:00,134.86,135.11,134.75,135.05,254226.0,127.6178,127.8543,127.5137,127.7976,254226.0
2019-08-06 14:35:00,135.03,135.05,134.8,134.88,243692.0,127.7786,127.7976,127.561,127.6367,243692.0
2019-08-06 14:40:00,134.87,135.04,134.78,134.9,177849.0,127.6272,127.7881,127.5421,127.6556,177849.0
2019-08-06 14:45:00,134.9,134.93,134.78,134.88,164529.0,127.6556,127.684,127.5421,127.6367,164529.0
2019-08-06 14:50:00,134.89,134.93,134.55,134.55,189374.0,127.6462,127.684,127.3244,127.3244,189374.0
2019-08-06 14:55:00,134.55,134.65,134.39,134.41,151825.0,127.3244,127.419,127.173,127.1919,151825.0
2019-08-06 15:00:00,134.43,134.53,134.25,134.44,235082.0,127.2109,127.3055,127.0405,127.2203,235082.0
2019-08-06 15:05:00,134.43,134.53,134.34,134.34,146447.0,127.2109,127.3055,127.1257,127.1257,146447.0
2019-08-06 15:10:00,134.33,134.49,134.25,134.47,135672.0,127.1162,127.2676,127.0405,127.2487,135672.0
2019-08-06 15:15:00,134.48,134.63,134.41,134.59,172478.0,127.2582,127.4001,127.1919,127.3623,172478.0
2019-08-06 15:20:00,134.59,134.69,134.51,134.64,141274.0,127.3623,127.4569,127.2866,127.4096,141274.0
2019-08-06 15:25:00,134.65,134.67,134.32,134.43,182775.0,127.419,127.438,127.1068,127.2109,182775.0
2019-08-06 15:30:00,134.43,134.44,134.21,134.29,254903.0,127.2109,127.2203,127.0027,127.0784,254903.0
2019-08-06 15:35:00,134.29,134.61,134.29,134.61,183933.0,127.0784,127.3812,127.0784,127.3812,183933.0
2019-08-06 15:40:00,134.6,134.73,134.52,134.67,198035.0,127.3717,127.4947,127.296,127.438,198035.0
2019-08-06 15:45:00,134.66,134.79,134.42,134.78,289852.0,127.4285,127.5515,127.2014,127.5421,289852.0
2019-08-06 15:50:00,134.78,134.95,134.74,134.9,495495.0,127.5421,127.7029,127.5042,127.6556,495495.0
2019-08-06 15:55:00,134.9,134.96,134.47,134.66,1374337.0,127.6556,127.7124,127.2487,127.4285,1374337.0
2019-08-07 09:30:00,133.8,133.83,132.15,132.44,1259649.0,126.6147,126.6431,125.0533,125.3277,1259649.0
2019-08-07 09:35:00,132.47,133.27,132.25,133.06,423833.0,125.3561,126.1131,125.1479,125.9144,423833.0
2019-08-07 09:40:00,133.09,133.1,132.33,132.49,475162.0,125.9428,125.9523,125.2236,125.375,475162.0
2019-08-07 09:45:00,132.5,132.52,131.82,132.12,635174.0,125.3845,125.4034,124.741,125.0249,635174.0
2019-08-07 09:50:00,132.11,132.59,131.89,132.44,409741.0,125.0154,125.4697,124.8073,125.3277,409741.0
2019-08-07 09:55:00,132.46,132.99,132.35,132.89,362290.0,125.3466,125.8482,125.2426,125.7536,362290.0
2019-08-07 10:00:00,132.87,133.23,132.64,133.08,426909.0,125.7346,126.0753,125.517,125.9334,426909.0
2019-08-07 10:05:00,133.09,133.41,132.8,133.4,449765.0,125.9428,126.2456,125.6684,126.2362,449765.0
2019-08-07 10:10:00,133.42,133.91,133.4,133.6,390117.0,126.2551,126.7188,126.2362,126.4254,390117.0
2019-08-07 10:15:00,133.61,134.12,133.47,133.81,358015.0,126.4349,126.9175,126.3024,126.6242,358015.0
2019-08-07 10:20:00,133.8,133.95,133.61,133.65,344577.0,126.6147,126.7566,126.4349,126.4727,344577.0
2019-08-07 10:25:00,133.66,134.45,133.57,134.0,536646.0,126.4822,127.2298,126.397,126.8039,536646.0
2019-08-07 10:30:00,133.98,134.49,133.92,134.34,370977.0,126.785,127.2676,126.7282,127.1257,370977.0
2019-08-07 10:35:00,134.34,134.61,134.27,134.57,500905.0,127.1257,127.3812,127.0594,127.3433,500905.0
2019-08-07 10:40:00,134.56,134.6,134.08,134.2,338173.0,127.3339,127.3717,126.8797,126.9932,338173.0
2019-08-07 10:45:00,134.22,134.63,133.88,134.61,304605.0,127.0121,127.4001,126.6904,127.3812,304605.0
2019-08-07 10:50:00,134.61,135.2,134.55,135.08,477095.0,127.3812,127.9395,127.3244,127.8259,477095.0
2019-08-07 10:55:00,135.1,135.12,134.72,134.75,377944.0,127.8449,127.8638,127.4853,127.5137,377944.0
2019-08-07 11:00:00,134.74,134.8,134.26,134.34,376069.0,127.5042,127.561,127.05,127.1257,376069.0
2019-08-07 11:05:00,134.34,134.68,134.1,134.65,203973.0,127.1257,127.4474,126.8986,127.419,203973.0
2019-08-07 11:10:00,134.64,134.92,134.52,134.76,273366.0,127.4096,127.6745,127.296,127.5231,273366.0
2019-08-07 11:15:00,134.75,134.81,134.24,134.51,277546.0,127.5137,127.5704,127.0311,127.2866,277546.0
2019-08-07 11:20:00,134.5,134.64,133.96,134.04,205752.0,127.2771,127.4096,126.7661,126.8418,205752.0
2019-08-07 11:25:00,134.06,134.3,133.89,134.02,190728.0,126.8607,127.0878,126.6999,126.8229,190728.0
2019-08-07 11:30:00,134.04,134.07,133.73,133.99,231303.0,126.8418,126.8702,126.5484,126.7945,231303.0
2019-08-07 11:35:00,134.0,134.14,133.83,133.88,200252.0,126.8039,126.9364,126.6431,126.6904,200252.0
2019-08-07 11:40:00,133.89,133.94,133.61,133.74,270928.0,126.6999,126.7472,126.4349,126.5579,270928.0
2019-08-07 11:45:00,133.74,133.9,133.52,133.81,232275.0,126.5579,126.7093,126.3497,126.6242,232275.0
2019-08-07 11:50:00,133.8,133.86,133.6,133.84,227818.0,126.6147,126.6715,126.4254,126.6525,227818.0
2019-08-07 11:55:00,133.85,134.26,133.81,133.88,207786.0,126.662,127.05,126.6242,126.6904,207786.0
2019-08-07 12:00:00,133.89,133.93,133.64,133.65,178903.0,126.6999,126.7377,126.4633,126.4727,178903.0
2019-08-07 12:05:00,133.65,133.72,133.34,133.47,216538.0,126.4727,126.539,126.1794,126.3024,216538.0
2019-08-07 12:10:00,133.48,133.69,133.38,133.6,187463.0,126.3119,126.5106,126.2172,126.4254,187463.0
2019-08-07 12:15:00,133.6,133.72,133.45,133.47,166387.0,126.4254,126.539,126.2835,126.3024,166387.0
2019-08-07 12:20:00,133.47,133.47,133.07,133.23,212763.0,126.3024,126.3024,125.9239,126.0753,212763.0
2019-08-07 12:25:00,133.25,133.42,133.11,133.36,147205.0,126.0942,126.2551,125.9617,126.1983,147205.0
2019-08-07 12:30:00,133.34,133.72,133.19,133.6,206280.0,126.1794,126.539,126.0374,126.4254,206280.0
2019-08-07 12:35:00,133.59,133.76,133.52,133.69,158512.0,126.416,126.5768,126.3497,126.5106,158512.0
2019-08-07 12:40:00,133.69,134.06,133.59,133.87,256871.0,126.5106,126.8607,126.416,126.6809,256871.0
2019-08-07 12:45:00,133.87,133.99,133.73,133.73,130808.0,126.6809,126.7945,126.5484,126.5484,130808.0
2019-08-07 12:50:00,133.72,133.94,133.72,133.81,140442.0,126.539,126.7472,126.539,126.6242,140442.0
2019-08-07 12:55:00,133.8,133.95,133.75,133.9,164855.0,126.6147,126.7566,126.5674,126.7093,164855.0
2019-08-07 13:00:00,133.89,134.07,133.83,133.99,170033.0,126.6999,126.8702,126.6431,126.7945,170033.0
2019-08-07 13:05:00,133.99,134.33,133.94,134.32,186041.0,126.7945,127.1162,126.7472,127.1068,186041.0
2019-08-07 13:10:00,134.34,134.44,134.13,134.23,159747.0,127.1257,127.2203,126.927,127.0216,159747.0
2019-08-07 13:15:00,134.24,134.31,134.14,134.24,114733.0,127.0311,127.0973,126.9364,127.0311,114733.0
2019-08-07 13:20:00,134.25,134.35,134.13,134.23,103528.0,127.0405,127.1352,126.927,127.0216,103528.0
2019-08-07 13:25:00,134.23,134.4,134.15,134.3,110933.0,127.0216,127.1825,126.9459,127.0878,110933.0
2019-08-07 13:30:00,134.32,134.76,134.29,134.6,211187.0,127.1068,127.5231,127.0784,127.3717,211187.0
2019-08-07 13:35:00,134.63,134.82,134.6,134.82,163872.0,127.4001,127.5799,127.3717,127.5799,163872.0
2019-08-07 13:40:00,134.83,135.1,134.82,135.02,235337.0,127.5894,127.8449,127.5799,127.7692,235337.0
2019-08-07 13:45:00,135.01,135.06,134.89,135.03,175110.0,127.7597,127.807,127.6462,127.7786,175110.0
2019-08-07 13:50:00,135.04,135.24,135.0,135.16,347866.0,127.7881,127.9774,127.7502,127.9017,347866.0
2019-08-07 13:55:00,135.15,135.15,134.81,134.83,286500.0,127.8922,127.8922,127.5704,127.5894,286500.0
2019-08-07 14:00:00,134.82,135.09,134.8,135.02,171195.0,127.5799,127.8354,127.561,127.7692,171195.0
2019-08-07 14:05:00,135.03,135.17,134.95,135.13,156900.0,127.7786,127.9111,127.7029,127.8733,156900.0
2019-08-07 14:10:00,135.12,135.16,134.83,134.87,155835.0,127.8638,127.9017,127.5894,127.6272,155835.0
2019-08-07 14:15:00,134.87,134.87,134.32,134.37,253424.0,127.6272,127.6272,127.1068,127.1541,253424.0
2019-08-07 14:20:00,134.39,134.52,134.34,134.37,152428.0,127.173,127.296,127.1257,127.1541,152428.0
2019-08-07 14:25:00,134.38,134.84,134.37,134.82,174346.0,127.1635,127.5988,127.1541,127.5799,174346.0
2019-08-07 14:30:00,134.8,134.98,134.7,134.88,181490.0,127.561,127.7313,127.4664,127.6367,181490.0
2019-08-07 14:35:00,134.88,134.99,134.78,134.84,153318.0,127.6367,127.7408,127.5421,127.5988,153318.0
2019-08-07 14:40:00,134.84,135.29,134.78,135.26,222899.0,127.5988,128.0247,127.5421,127.9963,222899.0
2019-08-07 14:45:00,135.27,135.42,135.17,135.17,256736.0,128.0057,128.1477,127.9111,127.9111,256736.0
2019-08-07 14:50:00,135.21,135.43,135.21,135.38,198228.0,127.949,128.1572,127.949,128.1098,198228.0
2019-08-07 14:55:00,135.37,135.52,135.21,135.48,216791.0,128.1004,128.2423,127.949,128.2045,216791.0
2019-08-07 15:00:00,135.48,135.54,135.09,135.3,267722.0,128.2045,128.2612,127.8354,128.0341,267722.0
2019-08-07 15:05:00,135.3,135.45,135.11,135.17,206308.0,128.0341,128.1761,127.8543,127.9111,206308.0
2019-08-07 15:10:00,135.18,135.23,135.05,135.16,134941.0,127.9206,127.9679,127.7976,127.9017,134941.0
2019-08-07 15:15:00,135.18,135.31,134.92,135.27,268351.0,127.9206,128.0436,127.6745,128.0057,268351.0
2019-08-07 15:20:00,135.29,135.43,135.24,135.27,175928.0,128.0247,128.1572,127.9774,128.0057,175928.0
2019-08-07 15:25:00,135.28,135.4,135.16,135.36,220593.0,128.0152,128.1288,127.9017,128.0909,220593.0
2019-08-07 15:30:00,135.37,135.5,135.34,135.42,242237.0,128.1004,128.2234,128.072,128.1477,242237.0
2019-08-07 15:35:00,135.41,135.55,135.28,135.54,318185.0,128.1382,128.2707,128.0152,128.2612,318185.0
2019-08-07 15:40:00,135.53,135.55,135.2,135.29,290058.0,128.2518,128.2707,127.9395,128.0247,290058.0
2019-08-07 15:45:00,135.29,135.42,135.15,135.18,277226.0,128.0247,128.1477,127.8922,127.9206,277226.0
2019-08-07 15:50:00,135.17,135.21,135.02,135.07,401401.0,127.9111,127.949,127.7692,127.8165,401401.0
2019-08-07 15:55:00,135.07,135.65,135.04,135.28,1340336.0,127.8165,128.3653,127.7881,128.0152,1340336.0
2019-08-08 09:30:00,136.6,136.82,135.95,135.95,980601.0,129.2643,129.4725,128.6492,128.6492,980601.0
2019-08-08 09:35:00,135.93,136.89,135.93,136.88,546246.0,128.6303,129.5387,128.6303,129.5293,546246.0
2019-08-08 09:40:00,136.88,136.88,136.19,136.62,352860.0,129.5293,129.5293,128.8763,129.2832,352860.0
2019-08-08 09:45:00,136.61,136.73,136.41,136.56,279326.0,129.2738,129.3873,129.0845,129.2265,279326.0
2019-08-08 09:50:00,136.55,136.7,136.16,136.59,457143.0,129.217,129.359,128.848,129.2549,457143.0
2019-08-08 09:55:00,136.6,136.92,136.53,136.85,281114.0,129.2643,129.5671,129.1981,129.5009,281114.0
2019-08-08 10:00:00,136.84,137.04,136.81,136.89,329495.0,129.4914,129.6807,129.463,129.5387,329495.0
2019-08-08 10:05:00,136.9,137.07,136.62,137.04,315136.0,129.5482,129.7091,129.2832,129.6807,315136.0
2019-08-08 10:10:00,137.05,137.06,136.84,136.96,222180.0,129.6902,129.6996,129.4914,129.605,222180.0
2019-08-08 10:15:00,136.96,137.06,136.88,136.95,243499.0,129.605,129.6996,129.5293,129.5955,243499.0
2019-08-08 10:20:00,136.94,137.05,136.86,137.01,280685.0,129.5861,129.6902,129.5104,129.6523,280685.0
2019-08-08 10:25:00,137.0,137.28,137.0,137.23,297232.0,129.6428,129.9078,129.6428,129.8605,297232.0
2019-08-08 10:30:00,137.22,137.45,137.19,137.38,314170.0,129.851,130.0687,129.8226,130.0024,314170.0
2019-08-08 10:35:00,137.37,137.4,137.24,137.3,175499.0,129.993,130.0214,129.87,129.9267,175499.0
2019-08-08 10:40:00,137.3,137.35,137.22,137.35,229681.0,129.9267,129.974,129.851,129.974,229681.0
2019-08-08 10:45:00,137.35,137.42,137.23,137.29,244239.0,129.974,130.0403,129.8605,129.9173,244239.0
2019-08-08 10:50:00,137.29,137.73,137.29,137.72,312571.0,129.9173,130.3336,129.9173,130.3242,312571.0
2019-08-08 10:55:00,137.72,137.9,137.72,137.81,308909.0,130.3242,130.4945,130.3242,130.4093,308909.0
2019-08-08 11:00:00,137.81,137.81,137.57,137.62,216970.0,130.4093,130.4093,130.1822,130.2295,216970.0
2019-08-08 11:05:00,137.62,137.63,137.31,137.36,227302.0,130.2295,130.239,129.9362,129.9835,227302.0
2019-08-08 11:10:00,137.35,137.6,137.3,137.56,192411.0,129.974,130.2106,129.9267,130.1728,192411.0
2019-08-08 11:15:00,137.55,137.78,137.55,137.74,162326.0,130.1633,130.381,130.1633,130.3431,162326.0
2019-08-08 11:20:00,137.75,137.97,137.72,137.88,246471.0,130.3526,130.5608,130.3242,130.4756,246471.0
2019-08-08 11:25:00,137.88,137.94,137.8,137.88,208378.0,130.4756,130.5324,130.3999,130.4756,208378.0
2019-08-08 11:30:00,137.88,138.05,137.82,138.05,257976.0,130.4756,130.6365,130.4188,130.6365,257976.0
2019-08-08 11:35:00,138.05,138.11,137.97,138.06,250242.0,130.6365,130.6932,130.5608,130.6459,250242.0
2019-08-08 11:40:00,138.08,138.25,138.07,138.21,164802.0,130.6648,130.8257,130.6554,130.7879,164802.0
2019-08-08 11:45:00,138.22,138.27,138.08,138.15,266685.0,130.7973,130.8446,130.6648,130.7311,266685.0
2019-08-08 11:50:00,138.15,138.27,138.12,138.24,189354.0,130.7311,130.8446,130.7027,130.8163,189354.0
2019-08-08 11:55:00,138.24,138.28,138.14,138.25,153210.0,130.8163,130.8541,130.7216,130.8257,153210.0
2019-08-08 12:00:00,138.25,138.39,138.01,138.08,242347.0,130.8257,130.9582,130.5986,130.6648,242347.0
2019-08-08 12:05:00,138.08,138.2,138.04,138.14,143246.0,130.6648,130.7784,130.627,130.7216,143246.0
2019-08-08 12:10:00,138.14,138.19,137.96,138.04,162382.0,130.7216,130.7689,130.5513,130.627,162382.0
2019-08-08 12:15:00,138.04,138.22,138.03,138.19,160414.0,130.627,130.7973,130.6175,130.7689,160414.0
2019-08-08 12:20:00,138.19,138.29,138.13,138.19,169235.0,130.7689,130.8636,130.7122,130.7689,169235.0
2019-08-08 12:25:00,138.2,138.26,138.11,138.15,107848.0,130.7784,130.8352,130.6932,130.7311,107848.0
2019-08-08 12:30:00,138.16,138.26,138.09,138.25,170770.0,130.7405,130.8352,130.6743,130.8257,170770.0
2019-08-08 12:35:00,138.25,138.31,138.14,138.17,248141.0,130.8257,130.8825,130.7216,130.75,248141.0
2019-08-08 12:40:00,138.17,138.23,138.14,138.2,144779.0,130.75,130.8068,130.7216,130.7784,144779.0
2019-08-08 12:45:00,138.21,138.29,138.11,138.15,166775.0,130.7879,130.8636,130.6932,130.7311,166775.0
2019-08-08 12:50:00,138.15,138.37,138.15,138.35,146189.0,130.7311,130.9393,130.7311,130.9203,146189.0
2019-08-08 12:55:00,138.36,138.37,138.27,138.33,142633.0,130.9298,130.9393,130.8446,130.9014,142633.0
2019-08-08 13:00:00,138.33,138.4,138.27,138.34,158923.0,130.9014,130.9677,130.8446,130.9109,158923.0
2019-08-08 13:05:00,138.34,138.38,138.16,138.24,184561.0,130.9109,130.9487,130.7405,130.8163,184561.0
2019-08-08 13:10:00,138.23,138.36,138.2,138.32,114114.0,130.8068,130.9298,130.7784,130.892,114114.0
2019-08-08 13:15:00,138.33,138.35,138.16,138.17,142267.0,130.9014,130.9203,130.7405,130.75,142267.0
2019-08-08 13:20:00,138.16,138.2,138.05,138.09,176230.0,130.7405,130.7784,130.6365,130.6743,176230.0
2019-08-08 13:25:00,138.09,138.11,137.84,137.86,184929.0,130.6743,130.6932,130.4377,130.4567,184929.0
2019-08-08 13:30:00,137.85,138.07,137.84,138.06,144724.0,130.4472,130.6554,130.4377,130.6459,144724.0
2019-08-08 13:35:00,138.07,138.16,138.06,138.12,119220.0,130.6554,130.7405,130.6459,130.7027,119220.0
2019-08-08 13:40:00,138.12,138.22,138.12,138.16,103432.0,130.7027,130.7973,130.7027,130.7405,103432.0
2019-08-08 13:45:00,138.17,138.22,138.12,138.16,99386.0,130.75,130.7973,130.7027,130.7405,99386.0
2019-08-08 13:50:00,138.17,138.3,138.13,138.28,98351.0,130.75,130.873,130.7122,130.8541,98351.0
2019-08-08 13:55:00,138.28,138.3,138.15,138.16,148422.0,130.8541,130.873,130.7311,130.7405,148422.0
2019-08-08 14:00:00,138.17,138.17,137.95,138.01,139791.0,130.75,130.75,130.5418,130.5986,139791.0
2019-08-08 14:05:00,138.01,138.18,137.93,137.95,124725.0,130.5986,130.7595,130.5229,130.5418,124725.0
2019-08-08 14:10:00,137.96,138.2,137.92,138.19,127413.0,130.5513,130.7784,130.5134,130.7689,127413.0
2019-08-08 14:15:00,138.19,138.25,138.1,138.13,98757.0,130.7689,130.8257,130.6838,130.7122,98757.0
2019-08-08 14:20:00,138.13,138.17,138.06,138.12,99657.0,130.7122,130.75,130.6459,130.7027,99657.0
2019-08-08 14:25:00,138.13,138.18,138.05,138.12,77408.0,130.7122,130.7595,130.6365,130.7027,77408.0
2019-08-08 14:30:00,138.13,138.35,138.12,138.26,132701.0,130.7122,130.9203,130.7027,130.8352,132701.0
2019-08-08 14:35:00,138.28,138.36,138.23,138.36,113506.0,130.8541,130.9298,130.8068,130.9298,113506.0
2019-08-08 14:40:00,138.35,138.49,138.28,138.47,165511.0,130.9203,131.0528,130.8541,131.0339,165511.0
2019-08-08 14:45:00,138.47,138.49,138.03,138.08,194205.0,131.0339,131.0528,130.6175,130.6648,194205.0
2019-08-08 14:50:00,138.11,138.28,138.1,138.18,103899.0,130.6932,130.8541,130.6838,130.7595,103899.0
2019-08-08 14:55:00,138.18,138.33,138.15,138.22,96894.0,130.7595,130.9014,130.7311,130.7973,96894.0
2019-08-08 15:00:00,138.22,138.4,138.17,138.33,147400.0,130.7973,130.9677,130.75,130.9014,147400.0
2019-08-08 15:05:00,138.33,138.44,138.3,138.35,109031.0,130.9014,131.0055,130.873,130.9203,109031.0
2019-08-08 15:10:00,138.35,138.36,138.13,138.18,163274.0,130.9203,130.9298,130.7122,130.7595,163274.0
2019-08-08 15:15:00,138.19,138.25,138.04,138.15,234715.0,130.7689,130.8257,130.627,130.7311,234715.0
2019-08-08 15:20:00,138.15,138.3,138.09,138.26,205394.0,130.7311,130.873,130.6743,130.8352,205394.0
2019-08-08 15:25:00,138.26,138.36,138.15,138.28,208325.0,130.8352,130.9298,130.7311,130.8541,208325.0
2019-08-08 15:30:00,138.27,138.46,138.24,138.46,161061.0,130.8446,131.0244,130.8163,131.0244,161061.0
2019-08-08 15:35:00,138.46,138.55,138.41,138.55,307116.0,131.0244,131.1096,130.9771,131.1096,307116.0
2019-08-08 15:40:00,138.54,138.89,138.5,138.8,417057.0,131.1001,131.4313,131.0623,131.3462,417057.0
2019-08-08 15:45:00,138.8,138.91,138.73,138.81,368126.0,131.3462,131.4503,131.2799,131.3556,368126.0
2019-08-08 15:50:00,138.8,138.89,138.66,138.76,703112.0,131.3462,131.4313,131.2137,131.3083,703112.0
2019-08-08 15:55:00,138.76,138.99,138.47,138.91,1780155.0,131.3083,131.526,131.0339,131.4503,1780155.0
2019-08-09 09:30:00,138.61,139.06,138.46,138.97,733015.0,131.1664,131.5922,131.0244,131.507,733015.0
2019-08-09 09:35:00,138.96,139.38,138.91,138.97,418937.0,131.4976,131.895,131.4503,131.507,418937.0
2019-08-09 09:40:00,138.97,139.06,138.34,138.35,363538.0,131.507,131.5922,130.9109,130.9203,363538.0
2019-08-09 09:45:00,138.36,138.43,137.94,137.95,307145.0,130.9298,130.996,130.5324,130.5418,307145.0
2019-08-09 09:50:00,137.96,137.98,137.55,137.61,383526.0,130.5513,130.5702,130.1633,130.2201,383526.0
2019-08-09 09:55:00,137.6,137.7,137.43,137.58,407042.0,130.2106,130.3052,130.0497,130.1917,407042.0
2019-08-09 10:00:00,137.58,137.85,137.42,137.82,387648.0,130.1917,130.4472,130.0403,130.4188,387648.0
2019-08-09 10:05:00,137.82,137.99,137.22,137.36,546146.0,130.4188,130.5797,129.851,129.9835,546146.0
2019-08-09 10:10:00,137.34,137.79,137.34,137.66,205507.0,129.9646,130.3904,129.9646,130.2674,205507.0
2019-08-09 10:15:00,137.65,137.88,137.46,137.47,291542.0,130.2579,130.4756,130.0781,130.0876,291542.0
2019-08-09 10:20:00,137.46,137.7,137.36,137.48,212670.0,130.0781,130.3052,129.9835,130.0971,212670.0
2019-08-09 10:25:00,137.49,137.77,137.45,137.59,244029.0,130.1065,130.3715,130.0687,130.2012,244029.0
2019-08-09 10:30:00,137.58,137.77,137.23,137.25,380087.0,130.1917,130.3715,129.8605,129.8794,380087.0
2019-08-09 10:35:00,137.25,137.47,137.22,137.4,191866.0,129.8794,130.0876,129.851,130.0214,191866.0
2019-08-09 10:40:00,137.4,137.41,137.1,137.25,204811.0,130.0214,130.0308,129.7375,129.8794,204811.0
2019-08-09 10:45:00,137.26,137.51,137.17,137.38,153260.0,129.8889,130.1255,129.8037,130.0024,153260.0
2019-08-09 10:50:00,137.39,137.76,137.38,137.72,203079.0,130.0119,130.362,130.0024,130.3242,203079.0
2019-08-09 10:55:00,137.72,137.95,137.68,137.8,250256.0,130.3242,130.5418,130.2863,130.3999,250256.0
2019-08-09 11:00:00,137.79,137.88,137.48,137.62,217611.0,130.3904,130.4756,130.0971,130.2295,217611.0
2019-08-09 11:05:00,137.61,137.65,137.31,137.32,165846.0,130.2201,130.2579,129.9362,129.9457,165846.0
2019-08-09 11:10:00,137.31,137.63,137.29,137.63,127186.0,129.9362,130.239,129.9173,130.239,127186.0
2019-08-09 11:15:00,137.64,137.64,137.39,137.43,150826.0,130.2485,130.2485,130.0119,130.0497,150826.0
2019-08-09 11:20:00,137.41,137.43,137.12,137.12,233744.0,130.0308,130.0497,129.7564,129.7564,233744.0
2019-08-09 11:25:00,137.12,137.24,136.72,136.72,359894.0,129.7564,129.87,129.3779,129.3779,359894.0
2019-08-09 11:30:00,136.72,136.94,136.7,136.92,229218.0,129.3779,129.5861,129.359,129.5671,229218.0
2019-08-09 11:35:00,136.9,137.0,136.71,136.73,173328.0,129.5482,129.6428,129.3684,129.3873,173328.0
2019-08-09 11:40:00,136.73,136.99,136.62,136.86,133246.0,129.3873,129.6334,129.2832,129.5104,133246.0
2019-08-09 11:45:00,136.82,137.21,136.74,137.18,140153.0,129.4725,129.8416,129.3968,129.8132,140153.0
2019-08-09 11:50:00,137.18,137.18,136.74,136.74,141163.0,129.8132,129.8132,129.3968,129.3968,141163.0
2019-08-09 11:55:00,136.73,136.9,136.46,136.7,213674.0,129.3873,129.5482,129.1318,129.359,213674.0
2019-08-09 12:00:00,136.68,136.93,136.66,136.79,146142.0,129.34,129.5766,129.3211,129.4441,146142.0
2019-08-09 12:05:00,136.77,136.95,136.69,136.91,143560.0,129.4252,129.5955,129.3495,129.5577,143560.0
2019-08-09 12:10:00,136.91,137.0,136.8,136.89,135188.0,129.5577,129.6428,129.4536,129.5387,135188.0
2019-08-09 12:15:00,136.89,136.89,136.55,136.6,135062.0,129.5387,129.5387,129.217,129.2643,135062.0
2019-08-09 12:20:00,136.63,136.87,136.51,136.81,104507.0,129.2927,129.5198,129.1792,129.463,104507.0
2019-08-09 12:25:00,136.81,136.89,136.64,136.75,96974.0,129.463,129.5387,129.3022,129.4063,96974.0
2019-08-09 12:30:00,136.75,136.9,136.68,136.86,90345.0,129.4063,129.5482,129.34,129.5104,90345.0
2019-08-09 12:35:00,136.86,136.92,136.66,136.92,157138.0,129.5104,129.5671,129.3211,129.5671,157138.0
2019-08-09 12:40:00,136.91,137.14,136.78,137.03,188743.0,129.5577,129.7753,129.4347,129.6712,188743.0
2019-08-09 12:45:00,137.05,137.09,136.97,137.05,88686.0,129.6902,129.728,129.6145,129.6902,88686.0
2019-08-09 12:50:00,137.05,137.6,136.97,137.56,294955.0,129.6902,130.2106,129.6145,130.1728,294955.0
2019-08-09 12:55:00,137.57,137.84,137.27,137.41,342937.0,130.1822,130.4377,129.8983,130.0308,342937.0
2019-08-09 13:00:00,137.41,137.63,137.38,137.52,178475.0,130.0308,130.239,130.0024,130.1349,178475.0
2019-08-09 13:05:00,137.53,137.63,137.41,137.56,131466.0,130.1444,130.239,130.0308,130.1728,131466.0
2019-08-09 13:10:00,137.52,137.78,137.46,137.71,162252.0,130.1349,130.381,130.0781,130.3147,162252.0
2019-08-09 13:15:00,137.7,137.92,137.61,137.8,200226.0,130.3052,130.5134,130.2201,130.3999,200226.0
2019-08-09 13:20:00,137.79,138.16,137.73,137.88,327550.0,130.3904,130.7405,130.3336,130.4756,327550.0
2019-08-09 13:25:00,137.88,138.16,137.86,138.02,183817.0,130.4756,130.7405,130.4567,130.6081,183817.0
2019-08-09 13:30:00,138.03,138.43,138.03,138.19,329944.0,130.6175,130.996,130.6175,130.7689,329944.0
2019-08-09 13:35:00,138.2,138.3,138.13,138.16,151495.0,130.7784,130.873,130.7122,130.7405,151495.0
2019-08-09 13:40:00,138.16,138.31,138.14,138.21,103156.0,130.7405,130.8825,130.7216,130.7879,103156.0
2019-08-09 13:45:00,138.22,138.27,138.06,138.23,158777.0,130.7973,130.8446,130.6459,130.8068,158777.0
2019-08-09 13:50:00,138.21,138.25,138.08,138.12,131106.0,130.7879,130.8257,130.6648,130.7027,131106.0
2019-08-09 13:55:00,138.12,138.12,137.94,137.99,116809.0,130.7027,130.7027,130.5324,130.5797,116809.0
2019-08-09 14:00:00,137.99,138.01,137.83,137.9,104094.0,130.5797,130.5986,130.4283,130.4945,104094.0
2019-08-09 14:05:00,137.92,138.13,137.91,138.02,156542.0,130.5134,130.7122,130.504,130.6081,156542.0
2019-08-09 14:10:00,138.03,138.07,137.92,137.95,92176.0,130.6175,130.6554,130.5134,130.5418,92176.0
2019-08-09 14:15:00,137.95,138.08,137.91,138.06,71362.0,130.5418,130.6648,130.504,130.6459,71362.0
2019-08-09 14:20:00,138.06,138.19,137.91,138.18,87294.0,130.6459,130.7689,130.504,130.7595,87294.0
2019-08-09 14:25:00,138.19,138.29,138.11,138.18,153642.0,130.7689,130.8636,130.6932,130.7595,153642.0
2019-08-09 14:30:00,138.18,138.34,138.15,138.21,112595.0,130.7595,130.9109,130.7311,130.7879,112595.0
2019-08-09 14:35:00,138.19,138.23,137.91,138.09,101868.0,130.7689,130.8068,130.504,130.6743,101868.0
2019-08-09 14:40:00,138.09,138.22,138.08,138.15,84653.0,130.6743,130.7973,130.6648,130.7311,84653.0
2019-08-09 14:45:00,138.15,138.2,138.01,138.06,82067.0,130.7311,130.7784,130.5986,130.6459,82067.0
2019-08-09 14:50:00,138.05,138.07,137.93,138.04,93078.0,130.6365,130.6554,130.5229,130.627,93078.0
2019-08-09 14:55:00,138.03,138.19,137.99,138.03,86895.0,130.6175,130.7689,130.5797,130.6175,86895.0
2019-08-09 15:00:00,138.04,138.36,137.99,138.33,149391.0,130.627,130.9298,130.5797,130.9014,149391.0
2019-08-09 15:05:00,138.33,138.49,138.28,138.41,224260.0,130.9014,131.0528,130.8541,130.9771,224260.0
2019-08-09 15:10:00,138.41,138.48,138.38,138.48,144854.0,130.9771,131.0434,130.9487,131.0434,144854.0
2019-08-09 15:15:00,138.49,138.51,138.21,138.26,188971.0,131.0528,131.0718,130.7879,130.8352,188971.0
2019-08-09 15:20:00,138.26,138.4,138.14,138.4,143817.0,130.8352,130.9677,130.7216,130.9677,143817.0
2019-08-09 15:25:00,138.4,138.44,138.25,138.36,147255.0,130.9677,131.0055,130.8257,130.9298,147255.0
2019-08-09 15:30:00,138.36,138.5,138.29,138.34,254411.0,130.9298,131.0623,130.8636,130.9109,254411.0
2019-08-09 15:35:00,138.37,138.46,138.32,138.43,135922.0,130.9393,131.0244,130.892,130.996,135922.0
2019-08-09 15:40:00,138.45,138.47,138.33,138.33,149887.0,131.015,131.0339,130.9014,130.9014,149887.0
2019-08-09 15:45:00,138.33,138.33,138.12,138.14,282227.0,130.9014,130.9014,130.7027,130.7216,282227.0
2019-08-09 15:50:00,138.13,138.23,137.92,137.95,329354.0,130.7122,130.8068,130.5134,130.5418,329354.0
2019-08-09 15:55:00,137.95,137.95,137.55,137.69,1435678.0,130.5418,130.5418,130.1633,130.2958,1435678.0
2019-08-12 09:30:00,137.1,137.86,136.8,136.85,565353.0,129.7375,130.4567,129.4536,129.5009,565353.0
2019-08-12 09:35:00,136.83,137.1,136.53,136.84,362835.0,129.482,129.7375,129.1981,129.4914,362835.0
2019-08-12 09:40:00,136.84,136.9,136.46,136.65,282573.0,129.4914,129.5482,129.1318,129.3116,282573.0
2019-08-12 09:45:00,136.65,137.0,136.54,136.61,220912.0,129.3116,129.6428,129.2075,129.2738,220912.0
2019-08-12 09:50:00,136.62,136.83,136.41,136.66,260572.0,129.2832,129.482,129.0845,129.3211,260572.0
2019-08-12 09:55:00,136.63,136.88,136.58,136.81,206487.0,129.2927,129.5293,129.2454,129.463,206487.0
2019-08-12 10:00:00,136.82,137.21,136.78,136.88,216585.0,129.4725,129.8416,129.4347,129.5293,216585.0
2019-08-12 10:05:00,136.87,136.87,136.51,136.71,200433.0,129.5198,129.5198,129.1792,129.3684,200433.0
2019-08-12 10:10:00,136.7,136.78,136.57,136.74,191561.0,129.359,129.4347,129.2359,129.3968,191561.0
2019-08-12 10:15:00,136.73,137.02,136.63,136.94,199409.0,129.3873,129.6618,129.2927,129.5861,199409.0
2019-08-12 10:20:00,136.95,137.24,136.93,137.21,160977.0,129.5955,129.87,129.5766,129.8416,160977.0
2019-08-12 10:25:00,137.22,137.34,137.06,137.07,160043.0,129.851,129.9646,129.6996,129.7091,160043.0
2019-08-12 10:30:00,137.07,137.31,137.07,137.2,127629.0,129.7091,129.9362,129.7091,129.8321,127629.0
2019-08-12 10:35:00,137.19,137.23,137.09,137.21,114669.0,129.8226,129.8605,129.728,129.8416,114669.0
2019-08-12 10:40:00,137.21,137.32,136.89,136.91,140484.0,129.8416,129.9457,129.5387,129.5577,140484.0
2019-08-12 10:45:00,136.93,136.94,136.66,136.8,156435.0,129.5766,129.5861,129.3211,129.4536,156435.0
2019-08-12 10:50:00,136.79,136.99,136.69,136.99,96616.0,129.4441,129.6334,129.3495,129.6334,96616.0
2019-08-12 10:55:00,136.99,137.08,136.92,137.04,114676.0,129.6334,129.7185,129.5671,129.6807,114676.0
2019-08-12 11:00:00,137.05,137.05,136.65,136.7,182185.0,129.6902,129.6902,129.3116,129.359,182185.0
2019-08-12 11:05:00,136.69,136.77,136.6,136.63,166605.0,129.3495,129.4252,129.2643,129.2927,166605.0
2019-08-12 11:10:00,136.62,136.65,136.3,136.36,295046.0,129.2832,129.3116,128.9804,129.0372,295046.0
2019-08-12 11:15:00,136.35,136.63,136.32,136.62,151139.0,129.0277,129.2927,128.9994,129.2832,151139.0
2019-08-12 11:20:00,136.63,136.79,136.61,136.75,117874.0,129.2927,129.4441,129.2738,129.4063,117874.0
2019-08-12 11:25:00,136.74,136.81,136.69,136.71,96427.0,129.3968,129.463,129.3495,129.3684,96427.0
2019-08-12 11:30:00,136.71,136.86,136.55,136.66,128925.0,129.3684,129.5104,129.217,129.3211,128925.0
2019-08-12 11:35:00,136.66,136.83,136.62,136.75,112914.0,129.3211,129.482,129.2832,129.4063,112914.0
2019-08-12 11:40:00,136.75,136.98,136.71,136.96,124073.0,129.4063,129.6239,129.3684,129.605,124073.0
2019-08-12 11:45:00,136.97,137.19,136.97,137.13,147162.0,129.6145,129.8226,129.6145,129.7659,147162.0
2019-08-12 11:50:00,137.13,137.2,137.06,137.12,92965.0,129.7659,129.8321,129.6996,129.7564,92965.0
2019-08-12 11:55:00,137.12,137.21,137.06,137.08,100511.0,129.7564,129.8416,129.6996,129.7185,100511.0
2019-08-12 12:00:00,137.07,137.07,136.76,136.81,158083.0,129.7091,129.7091,129.4157,129.463,158083.0
2019-08-12 12:05:00,136.81,137.12,136.79,137.08,95571.0,129.463,129.7564,129.4441,129.7185,95571.0
2019-08-12 12:10:00,137.09,137.25,137.05,137.12,82919.0,129.728,129.8794,129.6902,129.7564,82919.0
2019-08-12 12:15:00,137.11,137.16,136.94,137.12,95305.0,129.7469,129.7942,129.5861,129.7564,95305.0
2019-08-12 12:20:00,137.12,137.2,137.05,137.05,75593.0,129.7564,129.8321,129.6902,129.6902,75593.0
2019-08-12 12:25:00,137.06,137.13,136.98,137.11,65951.0,129.6996,129.7659,129.6239,129.7469,65951.0
2019-08-12 12:30:00,137.12,137.37,137.08,137.18,124168.0,129.7564,129.993,129.7185,129.8132,124168.0
2019-08-12 12:35:00,137.18,137.29,137.15,137.2,63177.0,129.8132,129.9173,129.7848,129.8321,63177.0
2019-08-12 12:40:00,137.19,137.2,136.76,136.91,202917.0,129.8226,129.8321,129.4157,129.5577,202917.0
2019-08-12 12:45:00,136.9,136.96,136.81,136.9,89563.0,129.5482,129.605,129.463,129.5482,89563.0
2019-08-12 12:50:00,136.89,136.94,136.7,136.73,104119.0,129.5387,129.5861,129.359,129.3873,104119.0
2019-08-12 12:55:00,136.72,136.96,136.68,136.84,100956.0,129.3779,129.605,129.34,129.4914,100956.0
2019-08-12 13:00:00,136.83,136.87,136.65,136.69,98188.0,129.482,129.5198,129.3116,129.3495,98188.0
2019-08-12 13:05:00,136.7,136.89,136.67,136.76,81727.0,129.359,129.5387,129.3306,129.4157,81727.0
2019-08-12 13:10:00,136.75,136.84,136.69,136.83,50810.0,129.4063,129.4914,129.3495,129.482,50810.0
2019-08-12 13:15:00,136.83,136.88,136.55,136.63,96443.0,129.482,129.5293,129.217,129.2927,96443.0
2019-08-12 13:20:00,136.64,136.8,136.63,136.74,72248.0,129.3022,129.4536,129.2927,129.3968,72248.0
2019-08-12 13:25:00,136.74,136.84,136.73,136.77,64838.0,129.3968,129.4914,129.3873,129.4252,64838.0
2019-08-12 13:30:00,136.77,136.82,136.66,136.8,70581.0,129.4252,129.4725,129.3211,129.4536,70581.0
2019-08-12 13:35:00,136.8,136.8,136.5,136.59,135311.0,129.4536,129.4536,129.1697,129.2549,135311.0
2019-08-12 13:40:00,136.6,136.67,136.43,136.5,147607.0,129.2643,129.3306,129.1035,129.1697,147607.0
2019-08-12 13:45:00,136.5,136.57,136.46,136.5,101591.0,129.1697,129.2359,129.1318,129.1697,101591.0
2019-08-12 13:50:00,136.51,136.6,136.42,136.55,104530.0,129.1792,129.2643,129.094,129.217,104530.0
2019-08-12 13:55:00,136.54,136.62,136.43,136.46,116708.0,129.2075,129.2832,129.1035,129.1318,116708.0
2019-08-12 14:00:00,136.46,136.6,136.34,136.47,151437.0,129.1318,129.2643,129.0183,129.1413,151437.0
2019-08-12 14:05:00,136.47,136.48,136.34,136.36,115355.0,129.1413,129.1508,129.0183,129.0372,115355.0
2019-08-12 14:10:00,136.36,136.51,136.32,136.41,100495.0,129.0372,129.1792,128.9994,129.0845,100495.0
2019-08-12 14:15:00,136.42,136.47,136.25,136.27,164083.0,129.094,129.1413,128.9331,128.952,164083.0
2019-08-12 14:20:00,136.27,136.31,136.08,136.17,138080.0,128.952,128.9899,128.7722,128.8574,138080.0
2019-08-12 14:25:00,136.16,136.18,135.87,135.9,228893.0,128.848,128.8669,128.5735,128.6019,228893.0
2019-08-12 14:30:00,135.9,136.08,135.88,136.0,197152.0,128.6019,128.7722,128.583,128.6965,197152.0
2019-08-12 14:35:00,136.0,136.07,135.78,135.82,146967.0,128.6965,128.7628,128.4884,128.5262,146967.0
2019-08-12 14:40:00,135.83,135.86,135.35,135.48,318656.0,128.5357,128.5641,128.0814,128.2045,318656.0
2019-08-12 14:45:00,135.5,135.66,135.43,135.49,192993.0,128.2234,128.3748,128.1572,128.2139,192993.0
2019-08-12 14:50:00,135.5,135.63,135.42,135.45,132890.0,128.2234,128.3464,128.1477,128.1761,132890.0
2019-08-12 14:55:00,135.46,135.55,135.24,135.45,245834.0,128.1855,128.2707,127.9774,128.1761,245834.0
2019-08-12 15:00:00,135.45,135.66,135.39,135.63,339996.0,128.1761,128.3748,128.1193,128.3464,339996.0
2019-08-12 15:05:00,135.64,135.82,135.54,135.65,268121.0,128.3559,128.5262,128.2612,128.3653,268121.0
2019-08-12 15:10:00,135.65,135.73,135.59,135.64,205634.0,128.3653,128.441,128.3086,128.3559,205634.0
2019-08-12 15:15:00,135.64,135.68,135.51,135.56,236209.0,128.3559,128.3937,128.2329,128.2802,236209.0
2019-08-12 15:20:00,135.56,135.64,135.42,135.55,268719.0,128.2802,128.3559,128.1477,128.2707,268719.0
2019-08-12 15:25:00,135.56,135.69,135.4,135.62,178336.0,128.2802,128.4032,128.1288,128.3369,178336.0
2019-08-12 15:30:00,135.61,135.77,135.61,135.66,198312.0,128.3275,128.4789,128.3275,128.3748,198312.0
2019-08-12 15:35:00,135.66,135.8,135.51,135.79,194684.0,128.3748,128.5073,128.2329,128.4978,194684.0
2019-08-12 15:40:00,135.8,135.83,135.71,135.75,158697.0,128.5073,128.5357,128.4221,128.46,158697.0
2019-08-12 15:45:00,135.75,135.81,135.64,135.71,219863.0,128.46,128.5167,128.3559,128.4221,219863.0
2019-08-12 15:50:00,135.7,135.93,135.7,135.86,255512.0,128.4127,128.6303,128.4127,128.5641,255512.0
2019-08-12 15:55:00,135.86,135.95,135.75,135.78,510353.0,128.5641,128.6492,128.46,128.4884,510353.0
2019-08-13 09:30:00,135.93,136.05,135.0,135.45,603787.0,128.6303,128.7439,127.7502,128.1761,603787.0
2019-08-13 09:35:00,135.41,136.49,135.41,136.43,533406.0,128.1382,129.1602,128.1382,129.1035,533406.0
2019-08-13 09:40:00,136.43,136.55,136.05,136.52,330388.0,129.1035,129.217,128.7439,129.1886,330388.0
2019-08-13 09:45:00,136.52,138.42,136.29,137.92,1079138.0,129.1886,130.9866,128.971,130.5134,1079138.0
2019-08-13 09:50:00,137.95,138.22,137.64,138.2,540984.0,130.5418,130.7973,130.2485,130.7784,540984.0
2019-08-13 09:55:00,138.16,138.8,138.15,138.55,653870.0,130.7405,131.3462,130.7311,131.1096,653870.0
2019-08-13 10:00:00,138.52,138.62,137.87,138.08,485143.0,131.0812,131.1758,130.4661,130.6648,485143.0
2019-08-13 10:05:00,138.07,138.31,137.82,138.05,397268.0,130.6554,130.8825,130.4188,130.6365,397268.0
2019-08-13 10:10:00,138.05,138.17,137.83,138.06,322653.0,130.6365,130.75,130.4283,130.6459,322653.0
2019-08-13 10:15:00,138.06,138.5,137.85,138.46,336262.0,130.6459,131.0623,130.4472,131.0244,336262.0
2019-08-13 10:20:00,138.47,138.49,138.04,138.19,252119.0,131.0339,131.0528,130.627,130.7689,252119.0
2019-08-13 10:25:00,138.2,138.76,138.19,138.64,398638.0,130.7784,131.3083,130.7689,131.1948,398638.0
2019-08-13 10:30:00,138.67,138.75,138.31,138.41,345208.0,131.2232,131.2989,130.8825,130.9771,345208.0
2019-08-13 10:35:00,138.44,138.61,138.29,138.32,244029.0,131.0055,131.1664,130.8636,130.892,244029.0
2019-08-13 10:40:00,138.31,138.42,137.9,138.23,411027.0,130.8825,130.9866,130.4945,130.8068,411027.0
2019-08-13 10:45:00,138.21,138.32,137.94,137.98,219172.0,130.7879,130.892,130.5324,130.5702,219172.0
2019-08-13 10:50:00,138.0,138.28,137.92,138.18,199929.0,130.5891,130.8541,130.5134,130.7595,199929.0
2019-08-13 10:55:00,138.21,138.36,137.94,137.95,200558.0,130.7879,130.9298,130.5324,130.5418,200558.0
2019-08-13 11:00:00,137.92,138.14,137.85,137.96,200950.0,130.5134,130.7216,130.4472,130.5513,200950.0
2019-08-13 11:05:00,137.97,138.29,137.83,138.24,200451.0,130.5608,130.8636,130.4283,130.8163,200451.0
2019-08-13 11:10:00,138.23,138.44,138.11,138.35,170390.0,130.8068,131.0055,130.6932,130.9203,170390.0
2019-08-13 11:15:00,138.38,138.4,137.5,137.65,311793.0,130.9487,130.9677,130.116,130.2579,311793.0
2019-08-13 11:20:00,137.65,137.81,137.49,137.6,251506.0,130.2579,130.4093,130.1065,130.2106,251506.0
2019-08-13 11:25:00,137.61,137.83,137.39,137.77,223329.0,130.2201,130.4283,130.0119,130.3715,223329.0
2019-08-13 11:30:00,137.76,137.76,137.51,137.59,163416.0,130.362,130.362,130.1255,130.2012,163416.0
2019-08-13 11:35:00,137.59,138.0,137.56,137.98,235326.0,130.2012,130.5891,130.1728,130.5702,235326.0
2019-08-13 11:40:00,137.98,138.11,137.83,138.08,154286.0,130.5702,130.6932,130.4283,130.6648,154286.0
2019-08-13 11:45:00,138.09,138.16,137.98,138.05,115196.0,130.6743,130.7405,130.5702,130.6365,115196.0
2019-08-13 11:50:00,138.06,138.17,137.97,138.14,128373.0,130.6459,130.75,130.5608,130.7216,128373.0
2019-08-13 11:55:00,138.15,138.36,138.01,138.34,197346.0,130.7311,130.9298,130.5986,130.9109,197346.0
2019-08-13 12:00:00,138.35,138.47,138.2,138.2,194912.0,130.9203,131.0339,130.7784,130.7784,194912.0
2019-08-13 12:05:00,138.21,138.4,138.13,138.25,154557.0,130.7879,130.9677,130.7122,130.8257,154557.0
2019-08-13 12:10:00,138.25,138.42,138.21,138.4,132200.0,130.8257,130.9866,130.7879,130.9677,132200.0
2019-08-13 12:15:00,138.4,138.43,138.34,138.36,124292.0,130.9677,130.996,130.9109,130.9298,124292.0
2019-08-13 12:20:00,138.36,138.48,138.32,138.37,140986.0,130.9298,131.0434,130.892,130.9393,140986.0
2019-08-13 12:25:00,138.36,138.4,138.24,138.25,101416.0,130.9298,130.9677,130.8163,130.8257,101416.0
2019-08-13 12:30:00,138.26,138.32,138.14,138.23,131911.0,130.8352,130.892,130.7216,130.8068,131911.0
2019-08-13 12:35:00,138.24,138.35,138.14,138.14,151502.0,130.8163,130.9203,130.7216,130.7216,151502.0
2019-08-13 12:40:00,138.15,138.28,138.14,138.24,90049.0,130.7311,130.8541,130.7216,130.8163,90049.0
2019-08-13 12:45:00,138.24,138.3,138.19,138.25,95456.0,130.8163,130.873,130.7689,130.8257,95456.0
2019-08-13 12:50:00,138.25,138.35,138.19,138.19,89533.0,130.8257,130.9203,130.7689,130.7689,89533.0
2019-08-13 12:55:00,138.19,138.25,138.05,138.22,119710.0,130.7689,130.8257,130.6365,130.7973,119710.0
2019-08-13 13:00:00,138.23,138.32,138.06,138.27,131846.0,130.8068,130.892,130.6459,130.8446,131846.0
2019-08-13 13:05:00,138.27,138.39,138.21,138.29,109029.0,130.8446,130.9582,130.7879,130.8636,109029.0
2019-08-13 13:10:00,138.29,138.4,138.29,138.35,92066.0,130.8636,130.9677,130.8636,130.9203,92066.0
2019-08-13 13:15:00,138.35,138.39,137.73,137.94,370596.0,130.9203,130.9582,130.3336,130.5324,370596.0
2019-08-13 13:20:00,137.96,138.26,137.9,138.0,185302.0,130.5513,130.8352,130.4945,130.5891,185302.0
2019-08-13 13:25:00,138.0,138.19,137.94,138.17,175463.0,130.5891,130.7689,130.5324,130.75,175463.0
2019-08-13 13:30:00,138.16,138.28,138.06,138.26,117319.0,130.7405,130.8541,130.6459,130.8352,117319.0
2019-08-13 13:35:00,138.25,138.33,138.15,138.18,101362.0,130.8257,130.9014,130.7311,130.7595,101362.0
2019-08-13 13:40:00,138.17,138.21,138.1,138.16,114319.0,130.75,130.7879,130.6838,130.7405,114319.0
2019-08-13 13:45:00,138.16,138.23,138.14,138.18,116845.0,130.7405,130.8068,130.7216,130.7595,116845.0
2019-08-13 13:50:00,138.2,138.32,138.19,138.28,107493.0,130.7784,130.892,130.7689,130.8541,107493.0
2019-08-13 13:55:00,138.29,138.34,138.24,138.31,99122.0,130.8636,130.9109,130.8163,130.8825,99122.0
2019-08-13 14:00:00,138.31,138.35,138.23,138.3,129210.0,130.8825,130.9203,130.8068,130.873,129210.0
2019-08-13 14:05:00,138.29,138.31,138.2,138.27,87617.0,130.8636,130.8825,130.7784,130.8446,87617.0
2019-08-13 14:10:00,138.27,138.35,138.24,138.34,94409.0,130.8446,130.9203,130.8163,130.9109,94409.0
2019-08-13 14:15:00,138.34,138.44,138.33,138.35,123165.0,130.9109,131.0055,130.9014,130.9203,123165.0
2019-08-13 14:20:00,138.34,138.39,138.3,138.35,99547.0,130.9109,130.9582,130.873,130.9203,99547.0
2019-08-13 14:25:00,138.35,138.52,138.35,138.51,212307.0,130.9203,131.0812,130.9203,131.0718,212307.0
2019-08-13 14:30:00,138.52,138.64,138.45,138.63,248627.0,131.0812,131.1948,131.015,131.1853,248627.0
2019-08-13 14:35:00,138.62,138.64,138.53,138.61,208763.0,131.1758,131.1948,131.0907,131.1664,208763.0
2019-08-13 14:40:00,138.6,138.72,138.58,138.68,231488.0,131.1569,131.2705,131.138,131.2326,231488.0
2019-08-13 14:45:00,138.69,138.73,138.59,138.61,188562.0,131.2421,131.2799,131.1475,131.1664,188562.0
2019-08-13 14:50:00,138.61,138.71,138.58,138.66,148729.0,131.1664,131.261,131.138,131.2137,148729.0
2019-08-13 14:55:00,138.66,138.67,138.55,138.56,134519.0,131.2137,131.2232,131.1096,131.1191,134519.0
2019-08-13 15:00:00,138.56,138.67,138.39,138.4,174131.0,131.1191,131.2232,130.9582,130.9677,174131.0
2019-08-13 15:05:00,138.41,138.41,138.19,138.29,256015.0,130.9771,130.9771,130.7689,130.8636,256015.0
2019-08-13 15:10:00,138.29,138.38,138.24,138.37,107134.0,130.8636,130.9487,130.8163,130.9393,107134.0
2019-08-13 15:15:00,138.37,138.52,138.32,138.52,181822.0,130.9393,131.0812,130.892,131.0812,181822.0
2019-08-13 15:20:00,138.52,138.53,138.4,138.5,130076.0,131.0812,131.0907,130.9677,131.0623,130076.0
2019-08-13 15:25:00,138.51,138.59,138.47,138.59,137871.0,131.0718,131.1475,131.0339,131.1475,137871.0
2019-08-13 15:30:00,138.58,138.59,138.45,138.52,196630.0,131.138,131.1475,131.015,131.0812,196630.0
2019-08-13 15:35:00,138.53,138.59,138.47,138.55,217040.0,131.0907,131.1475,131.0339,131.1096,217040.0
2019-08-13 15:40:00,138.56,138.62,138.39,138.41,256380.0,131.1191,131.1758,130.9582,130.9771,256380.0
2019-08-13 15:45:00,138.41,138.46,138.26,138.38,279988.0,130.9771,131.0244,130.8352,130.9487,279988.0
2019-08-13 15:50:00,138.38,138.58,138.34,138.57,364029.0,130.9487,131.138,130.9109,131.1285,364029.0
2019-08-13 15:55:00,138.57,138.66,138.36,138.6,1483480.0,131.1285,131.2137,130.9298,131.1569,1483480.0
2019-08-14 09:30:00,136.25,136.92,136.04,136.49,804047.0,129.3758,130.012,129.1764,129.6037,804047.0
2019-08-14 09:35:00,136.49,136.83,136.33,136.72,324691.0,129.6037,129.9265,129.4518,129.8221,324691.0
2019-08-14 09:40:00,136.71,136.72,136.01,136.15,365006.0,129.8126,129.8221,129.1479,129.2808,365006.0
2019-08-14 09:45:00,136.17,136.17,135.7,135.84,379235.0,129.2998,129.2998,128.8535,128.9865,379235.0
2019-08-14 09:50:00,135.82,136.35,135.69,136.22,307625.0,128.9675,129.4707,128.844,129.3473,307625.0
2019-08-14 09:55:00,136.18,136.48,136.11,136.38,280625.0,129.3093,129.5942,129.2429,129.4992,280625.0
2019-08-14 10:00:00,136.39,136.4,135.74,135.82,311758.0,129.5087,129.5182,128.8915,128.9675,311758.0
2019-08-14 10:05:00,135.82,136.08,135.71,136.05,233330.0,128.9675,129.2144,128.863,129.1859,233330.0
2019-08-14 10:10:00,136.04,136.04,135.59,135.69,250724.0,129.1764,129.1764,128.7491,128.844,250724.0
2019-08-14 10:15:00,135.69,135.93,135.67,135.74,211492.0,128.844,129.0719,128.8251,128.8915,211492.0
2019-08-14 10:20:00,135.77,136.09,135.69,136.01,214514.0,128.92,129.2239,128.844,129.1479,214514.0
2019-08-14 10:25:00,136.0,136.19,135.91,135.93,193358.0,129.1384,129.3188,129.0529,129.0719,193358.0
2019-08-14 10:30:00,135.92,135.96,135.73,135.79,185313.0,129.0624,129.1004,128.882,128.939,185313.0
2019-08-14 10:35:00,135.78,135.81,135.55,135.59,155696.0,128.9295,128.958,128.7111,128.7491,155696.0
2019-08-14 10:40:00,135.59,135.74,135.45,135.67,197252.0,128.7491,128.8915,128.6162,128.8251,197252.0
2019-08-14 10:45:00,135.68,135.68,135.34,135.4,227636.0,128.8345,128.8345,128.5117,128.5687,227636.0
2019-08-14 10:50:00,135.4,135.4,135.13,135.21,201715.0,128.5687,128.5687,128.3123,128.3883,201715.0
2019-08-14 10:55:00,135.22,135.4,135.02,135.15,233302.0,128.3978,128.5687,128.2078,128.3313,233302.0
2019-08-14 11:00:00,135.15,135.34,134.92,135.22,418815.0,128.3313,128.5117,128.1129,128.3978,418815.0
2019-08-14 11:05:00,135.22,135.33,135.12,135.16,339461.0,128.3978,128.5022,128.3028,128.3408,339461.0
2019-08-14 11:10:00,135.15,135.24,134.75,134.77,283190.0,128.3313,128.4167,127.9515,127.9705,283190.0
2019-08-14 11:15:00,134.77,134.93,134.58,134.75,353794.0,127.9705,128.1224,127.79,127.9515,353794.0
2019-08-14 11:20:00,134.76,135.08,134.76,135.0,222914.0,127.961,128.2648,127.961,128.1889,222914.0
2019-08-14 11:25:00,135.0,135.06,134.88,134.95,215006.0,128.1889,128.2458,128.0749,128.1414,215006.0
2019-08-14 11:30:00,134.94,135.24,134.9,135.2,198005.0,128.1319,128.4167,128.0939,128.3788,198005.0
2019-08-14 11:35:00,135.21,135.26,134.93,135.04,210579.0,128.3883,128.4357,128.1224,128.2268,210579.0
2019-08-14 11:40:00,135.04,135.08,134.75,134.76,180361.0,128.2268,128.2648,127.9515,127.961,180361.0
2019-08-14 11:45:00,134.76,134.78,134.33,134.55,361243.0,127.961,127.98,127.5527,127.7616,361243.0
2019-08-14 11:50:00,134.55,134.7,134.38,134.61,204052.0,127.7616,127.904,127.6001,127.8185,204052.0
2019-08-14 11:55:00,134.6,134.62,134.25,134.37,180383.0,127.809,127.828,127.4767,127.5906,180383.0
2019-08-14 12:00:00,134.36,134.36,134.02,134.11,326753.0,127.5811,127.5811,127.2583,127.3438,326753.0
2019-08-14 12:05:00,134.1,134.26,134.04,134.08,169640.0,127.3343,127.4862,127.2773,127.3153,169640.0
2019-08-14 12:10:00,134.09,134.33,133.98,134.26,365677.0,127.3248,127.5527,127.2203,127.4862,365677.0
2019-08-14 12:15:00,134.28,134.3,134.15,134.24,200088.0,127.5052,127.5242,127.3817,127.4672,200088.0
2019-08-14 12:20:00,134.24,134.33,134.06,134.22,289262.0,127.4672,127.5527,127.2963,127.4482,289262.0
2019-08-14 12:25:00,134.22,134.26,134.05,134.24,135868.0,127.4482,127.4862,127.2868,127.4672,135868.0
2019-08-14 12:30:00,134.24,134.58,134.22,134.44,240939.0,127.4672,127.79,127.4482,127.6571,240939.0
2019-08-14 12:35:00,134.43,134.56,134.43,134.47,178538.0,127.6476,127.7711,127.6476,127.6856,178538.0
2019-08-14 12:40:00,134.47,134.55,134.23,134.34,155249.0,127.6856,127.7616,127.4577,127.5622,155249.0
2019-08-14 12:45:00,134.34,134.46,134.12,134.14,131533.0,127.5622,127.6761,127.3533,127.3722,131533.0
2019-08-14 12:50:00,134.14,134.18,134.02,134.05,162288.0,127.3722,127.4102,127.2583,127.2868,162288.0
2019-08-14 12:55:00,134.04,134.17,133.84,133.91,295934.0,127.2773,127.4007,127.0874,127.1538,295934.0
2019-08-14 13:00:00,133.91,134.17,133.67,134.05,258471.0,127.1538,127.4007,126.926,127.2868,258471.0
2019-08-14 13:05:00,134.05,134.17,133.95,134.12,149048.0,127.2868,127.4007,127.1918,127.3533,149048.0
2019-08-14 13:10:00,134.11,134.28,134.0,134.24,211114.0,127.3438,127.5052,127.2393,127.4672,211114.0
2019-08-14 13:15:00,134.24,134.41,134.08,134.17,257485.0,127.4672,127.6286,127.3153,127.4007,257485.0
2019-08-14 13:20:00,134.16,134.43,134.15,134.42,161769.0,127.3912,127.6476,127.3817,127.6381,161769.0
2019-08-14 13:25:00,134.42,134.95,134.38,134.64,309753.0,127.6381,128.1414,127.6001,127.847,309753.0
2019-08-14 13:30:00,134.64,134.81,134.61,134.78,181024.0,127.847,128.0084,127.8185,127.98,181024.0
2019-08-14 13:35:00,134.78,135.04,134.7,134.94,206504.0,127.98,128.2268,127.904,128.1319,206504.0
2019-08-14 13:40:00,134.97,135.12,134.93,135.06,183698.0,128.1604,128.3028,128.1224,128.2458,183698.0
2019-08-14 13:45:00,135.06,135.07,134.88,134.88,208998.0,128.2458,128.2553,128.0749,128.0749,208998.0
2019-08-14 13:50:00,134.87,135.05,134.86,134.96,154864.0,128.0654,128.2363,128.0559,128.1509,154864.0
2019-08-14 13:55:00,134.94,134.97,134.68,134.78,142303.0,128.1319,128.1604,127.885,127.98,142303.0
2019-08-14 14:00:00,134.78,134.81,134.53,134.53,130121.0,127.98,128.0084,127.7426,127.7426,130121.0
2019-08-14 14:05:00,134.52,134.67,134.4,134.67,191007.0,127.7331,127.8755,127.6191,127.8755,191007.0
2019-08-14 14:10:00,134.68,134.84,134.6,134.76,140930.0,127.885,128.0369,127.809,127.961,140930.0
2019-08-14 14:15:00,134.76,135.03,134.72,134.87,155849.0,127.961,128.2173,127.923,128.0654,155849.0
2019-08-14 14:20:00,134.87,134.87,134.54,134.55,121326.0,128.0654,128.0654,127.7521,127.7616,121326.0
2019-08-14 14:25:00,134.54,134.63,134.38,134.4,139882.0,127.7521,127.8375,127.6001,127.6191,139882.0
2019-08-14 14:30:00,134.42,134.57,134.19,134.24,188976.0,127.6381,127.7806,127.4197,127.4672,188976.0
2019-08-14 14:35:00,134.23,134.28,134.02,134.07,132987.0,127.4577,127.5052,127.2583,127.3058,132987.0
2019-08-14 14:40:00,134.06,134.24,133.98,134.18,259553.0,127.2963,127.4672,127.2203,127.4102,259553.0
2019-08-14 14:45:00,134.18,134.35,134.07,134.2,191243.0,127.4102,127.5717,127.3058,127.4292,191243.0
2019-08-14 14:50:00,134.2,134.46,134.14,134.38,195912.0,127.4292,127.6761,127.3722,127.6001,195912.0
2019-08-14 14:55:00,134.38,134.52,134.33,134.36,161629.0,127.6001,127.7331,127.5527,127.5811,161629.0
2019-08-14 15:00:00,134.36,134.91,134.25,134.83,268990.0,127.5811,128.1034,127.4767,128.0274,268990.0
2019-08-14 15:05:00,134.82,134.93,134.66,134.69,202502.0,128.0179,128.1224,127.866,127.8945,202502.0
2019-08-14 15:10:00,134.69,134.84,134.51,134.56,159846.0,127.8945,128.0369,127.7236,127.7711,159846.0
2019-08-14 15:15:00,134.55,134.56,134.21,134.24,236405.0,127.7616,127.7711,127.4387,127.4672,236405.0
2019-08-14 15:20:00,134.23,134.28,133.97,134.0,317116.0,127.4577,127.5052,127.2108,127.2393,317116.0
2019-08-14 15:25:00,134.0,134.68,134.0,134.31,398193.0,127.2393,127.885,127.2393,127.5337,398193.0
2019-08-14 15:30:00,134.3,134.3,133.84,134.09,360101.0,127.5242,127.5242,127.0874,127.3248,360101.0
2019-08-14 15:35:00,134.09,134.23,133.89,134.15,453798.0,127.3248,127.4577,127.1349,127.3817,453798.0
2019-08-14 15:40:00,134.15,134.33,133.87,134.12,531191.0,127.3817,127.5527,127.1159,127.3533,531191.0
2019-08-14 15:45:00,134.12,134.23,133.93,133.99,517337.0,127.3533,127.4577,127.1728,127.2298,517337.0
2019-08-14 15:50:00,133.99,134.56,133.96,134.52,607997.0,127.2298,127.7711,127.2013,127.7331,607997.0
2019-08-14 15:55:00,134.51,134.51,133.86,133.98,1592096.0,127.7236,127.7236,127.1064,127.2203,1592096.0
2019-08-15 09:30:00,134.0,134.58,133.31,133.65,1299838.0,127.2393,127.79,126.5841,126.907,1299838.0
2019-08-15 09:35:00,133.64,133.84,132.78,132.8,604543.0,126.8975,127.0874,126.0809,126.0999,604543.0
2019-08-15 09:40:00,132.81,133.19,132.25,133.0,622919.0,126.1093,126.4702,125.5776,126.2898,622919.0
2019-08-15 09:45:00,133.03,133.69,132.95,133.5,518253.0,126.3182,126.9449,126.2423,126.7645,518253.0
2019-08-15 09:50:00,133.48,133.79,133.28,133.76,327119.0,126.7455,127.0399,126.5556,127.0114,327119.0
2019-08-15 09:55:00,133.74,133.89,133.58,133.77,390899.0,126.9924,127.1349,126.8405,127.0209,390899.0
2019-08-15 10:00:00,133.76,134.02,133.52,133.66,381964.0,127.0114,127.2583,126.7835,126.9165,381964.0
2019-08-15 10:05:00,133.66,133.73,133.39,133.67,252489.0,126.9165,126.9829,126.6601,126.926,252489.0
2019-08-15 10:10:00,133.65,134.06,133.58,133.87,470949.0,126.907,127.2963,126.8405,127.1159,470949.0
2019-08-15 10:15:00,133.86,133.96,133.49,133.69,216443.0,127.1064,127.2013,126.755,126.9449,216443.0
2019-08-15 10:20:00,133.68,133.82,133.49,133.79,247689.0,126.9355,127.0684,126.755,127.0399,247689.0
2019-08-15 10:25:00,133.78,133.95,133.39,133.4,205937.0,127.0304,127.1918,126.6601,126.6696,205937.0
2019-08-15 10:30:00,133.39,133.58,133.15,133.57,305151.0,126.6601,126.8405,126.4322,126.831,305151.0
2019-08-15 10:35:00,133.56,133.66,133.32,133.33,220845.0,126.8215,126.9165,126.5936,126.6031,220845.0
2019-08-15 10:40:00,133.31,133.39,133.16,133.36,192457.0,126.5841,126.6601,126.4417,126.6316,192457.0
2019-08-15 10:45:00,133.38,133.55,133.21,133.24,180709.0,126.6506,126.812,126.4892,126.5177,180709.0
2019-08-15 10:50:00,133.24,133.48,133.17,133.35,180934.0,126.5177,126.7455,126.4512,126.6221,180934.0
2019-08-15 10:55:00,133.36,133.37,133.04,133.13,234806.0,126.6316,126.6411,126.3277,126.4132,234806.0
2019-08-15 11:00:00,133.13,133.16,132.89,132.95,225456.0,126.4132,126.4417,126.1853,126.2423,225456.0
2019-08-15 11:05:00,132.95,132.97,132.66,132.73,344080.0,126.2423,126.2613,125.9669,126.0334,344080.0
2019-08-15 11:10:00,132.72,132.92,132.6,132.84,298467.0,126.0239,126.2138,125.9099,126.1378,298467.0
2019-08-15 11:15:00,132.84,133.01,132.76,132.84,237272.0,126.1378,126.2993,126.0619,126.1378,237272.0
2019-08-15 11:20:00,132.83,133.15,132.64,133.04,333710.0,126.1283,126.4322,125.9479,126.3277,333710.0
2019-08-15 11:25:00,133.06,133.35,132.98,133.29,231459.0,126.3467,126.6221,126.2708,126.5651,231459.0
2019-08-15 11:30:00,133.3,133.36,133.18,133.28,241293.0,126.5746,126.6316,126.4607,126.5556,241293.0
2019-08-15 11:35:00,133.29,133.38,133.22,133.37,176942.0,126.5651,126.6506,126.4987,126.6411,176942.0
2019-08-15 11:40:00,133.36,133.43,133.26,133.31,210132.0,126.6316,126.6981,126.5366,126.5841,210132.0
2019-08-15 11:45:00,133.3,133.51,133.22,133.28,184063.0,126.5746,126.774,126.4987,126.5556,184063.0
2019-08-15 11:50:00,133.28,133.38,133.17,133.3,202502.0,126.5556,126.6506,126.4512,126.5746,202502.0
2019-08-15 11:55:00,133.29,133.73,133.22,133.67,268739.0,126.5651,126.9829,126.4987,126.926,268739.0
2019-08-15 12:00:00,133.68,133.92,133.57,133.89,200778.0,126.9355,127.1633,126.831,127.1349,200778.0
2019-08-15 12:05:00,133.89,134.1,133.88,133.95,220252.0,127.1349,127.3343,127.1254,127.1918,220252.0
2019-08-15 12:10:00,133.95,133.97,133.77,133.77,164378.0,127.1918,127.2108,127.0209,127.0209,164378.0
2019-08-15 12:15:00,133.77,133.87,133.69,133.85,127181.0,127.0209,127.1159,126.9449,127.0969,127181.0
2019-08-15 12:20:00,133.85,133.92,133.7,133.75,147027.0,127.0969,127.1633,126.9544,127.0019,147027.0
2019-08-15 12:25:00,133.75,133.79,133.55,133.58,176261.0,127.0019,127.0399,126.812,126.8405,176261.0
2019-08-15 12:30:00,133.59,133.67,133.51,133.58,187030.0,126.85,126.926,126.774,126.8405,187030.0
2019-08-15 12:35:00,133.59,133.71,133.46,133.51,135023.0,126.85,126.9639,126.7266,126.774,135023.0
2019-08-15 12:40:00,133.51,133.67,133.45,133.6,99410.0,126.774,126.926,126.7171,126.8595,99410.0
2019-08-15 12:45:00,133.6,133.62,133.39,133.42,133896.0,126.8595,126.8785,126.6601,126.6886,133896.0
2019-08-15 12:50:00,133.43,133.56,133.38,133.52,174822.0,126.6981,126.8215,126.6506,126.7835,174822.0
2019-08-15 12:55:00,133.5,133.61,133.39,133.55,111248.0,126.7645,126.869,126.6601,126.812,111248.0
2019-08-15 13:00:00,133.55,133.73,133.52,133.63,127322.0,126.812,126.9829,126.7835,126.888,127322.0
2019-08-15 13:05:00,133.62,133.73,133.52,133.65,162758.0,126.8785,126.9829,126.7835,126.907,162758.0
2019-08-15 13:10:00,133.65,133.68,133.51,133.54,137066.0,126.907,126.9355,126.774,126.8025,137066.0
2019-08-15 13:15:00,133.54,133.77,133.52,133.76,143012.0,126.8025,127.0209,126.7835,127.0114,143012.0
2019-08-15 13:20:00,133.77,133.85,133.67,133.7,101299.0,127.0209,127.0969,126.926,126.9544,101299.0
2019-08-15 13:25:00,133.69,133.7,133.4,133.5,104493.0,126.9449,126.9544,126.6696,126.7645,104493.0
2019-08-15 13:30:00,133.49,133.66,133.46,133.6,97237.0,126.755,126.9165,126.7266,126.8595,97237.0
2019-08-15 13:35:00,133.6,133.6,133.28,133.41,152965.0,126.8595,126.8595,126.5556,126.6791,152965.0
2019-08-15 13:40:00,133.42,133.47,133.0,133.2,167073.0,126.6886,126.736,126.2898,126.4797,167073.0
2019-08-15 13:45:00,133.18,133.18,132.82,132.98,161502.0,126.4607,126.4607,126.1188,126.2708,161502.0
2019-08-15 13:50:00,133.0,133.04,132.45,132.59,240044.0,126.2898,126.3277,125.7675,125.9004,240044.0
2019-08-15 13:55:00,132.61,132.79,132.5,132.67,249409.0,125.9194,126.0904,125.815,125.9764,249409.0
2019-08-15 14:00:00,132.69,132.85,132.5,132.59,289777.0,125.9954,126.1473,125.815,125.9004,289777.0
2019-08-15 14:05:00,132.57,132.91,132.45,132.82,208245.0,125.8815,126.2043,125.7675,126.1188,208245.0
2019-08-15 14:10:00,132.81,133.23,132.81,133.13,318588.0,126.1093,126.5082,126.1093,126.4132,318588.0
2019-08-15 14:15:00,133.12,133.19,132.93,132.99,221696.0,126.4037,126.4702,126.2233,126.2803,221696.0
2019-08-15 14:20:00,132.99,133.38,132.95,133.23,190471.0,126.2803,126.6506,126.2423,126.5082,190471.0
2019-08-15 14:25:00,133.23,133.39,133.2,133.31,108158.0,126.5082,126.6601,126.4797,126.5841,108158.0
2019-08-15 14:30:00,133.32,133.37,133.02,133.34,164304.0,126.5936,126.6411,126.3088,126.6126,164304.0
2019-08-15 14:35:00,133.34,133.36,133.1,133.19,106344.0,126.6126,126.6316,126.3847,126.4702,106344.0
2019-08-15 14:40:00,133.2,133.37,133.13,133.34,144119.0,126.4797,126.6411,126.4132,126.6126,144119.0
2019-08-15 14:45:00,133.31,133.5,133.24,133.4,196814.0,126.5841,126.7645,126.5177,126.6696,196814.0
2019-08-15 14:50:00,133.39,133.49,133.07,133.48,216379.0,126.6601,126.755,126.3562,126.7455,216379.0
2019-08-15 14:55:00,133.49,133.52,133.34,133.43,111669.0,126.755,126.7835,126.6126,126.6981,111669.0
2019-08-15 15:00:00,133.45,133.95,133.43,133.91,302050.0,126.7171,127.1918,126.6981,127.1538,302050.0
2019-08-15 15:05:00,133.91,134.01,133.75,133.9,207584.0,127.1538,127.2488,127.0019,127.1444,207584.0
2019-08-15 15:10:00,133.89,133.97,133.74,133.92,160153.0,127.1349,127.2108,126.9924,127.1633,160153.0
2019-08-15 15:15:00,133.9,133.91,133.71,133.77,143595.0,127.1444,127.1538,126.9639,127.0209,143595.0
2019-08-15 15:20:00,133.79,133.89,133.7,133.72,145568.0,127.0399,127.1349,126.9544,126.9734,145568.0
2019-08-15 15:25:00,133.72,133.79,133.58,133.67,177886.0,126.9734,127.0399,126.8405,126.926,177886.0
2019-08-15 15:30:00,133.67,133.87,133.6,133.8,255164.0,126.926,127.1159,126.8595,127.0494,255164.0
2019-08-15 15:35:00,133.8,133.9,133.7,133.86,171752.0,127.0494,127.1444,126.9544,127.1064,171752.0
2019-08-15 15:40:00,133.88,134.07,133.74,133.98,265110.0,127.1254,127.3058,126.9924,127.2203,265110.0
2019-08-15 15:45:00,133.99,134.14,133.9,134.08,409818.0,127.2298,127.3722,127.1444,127.3153,409818.0
2019-08-15 15:50:00,134.09,134.18,133.88,134.08,473864.0,127.3248,127.4102,127.1254,127.3153,473864.0
2019-08-15 15:55:00,134.07,134.18,133.62,133.69,852078.0,127.3058,127.4102,126.8785,126.9449,852078.0
2019-08-16 09:30:00,134.96,135.44,134.86,135.3,2302323.0,128.1509,128.6067,128.0559,128.4737,2302323.0
2019-08-16 09:35:00,135.32,135.45,135.03,135.08,391541.0,128.4927,128.6162,128.2173,128.2648,391541.0
2019-08-16 09:40:00,135.11,135.37,134.97,135.06,376014.0,128.2933,128.5402,128.1604,128.2458,376014.0
2019-08-16 09:45:00,135.07,135.14,134.75,134.85,306641.0,128.2553,128.3218,127.9515,128.0464,306641.0
2019-08-16 09:50:00,134.86,135.13,134.85,135.02,193620.0,128.0559,128.3123,128.0464,128.2078,193620.0
2019-08-16 09:55:00,135.03,135.11,134.79,134.91,219568.0,128.2173,128.2933,127.9895,128.1034,219568.0
2019-08-16 10:00:00,134.92,135.19,134.84,135.17,218479.0,128.1129,128.3693,128.0369,128.3503,218479.0
2019-08-16 10:05:00,135.19,135.24,134.75,134.87,260838.0,128.3693,128.4167,127.9515,128.0654,260838.0
2019-08-16 10:10:00,134.86,134.99,134.72,134.93,193488.0,128.0559,128.1794,127.923,128.1224,193488.0
2019-08-16 10:15:00,134.94,134.99,134.81,134.86,121789.0,128.1319,128.1794,128.0084,128.0559,121789.0
2019-08-16 10:20:00,134.86,135.56,134.79,135.46,579327.0,128.0559,128.7206,127.9895,128.6256,579327.0
2019-08-16 10:25:00,135.48,135.68,134.95,135.1,401234.0,128.6446,128.8345,128.1414,128.2838,401234.0
2019-08-16 10:30:00,135.08,135.35,135.06,135.24,207725.0,128.2648,128.5212,128.2458,128.4167,207725.0
2019-08-16 10:35:00,135.24,135.64,135.23,135.51,234694.0,128.4167,128.7966,128.4073,128.6731,234694.0
2019-08-16 10:40:00,135.5,135.8,135.5,135.69,319209.0,128.6636,128.9485,128.6636,128.844,319209.0
2019-08-16 10:45:00,135.69,135.87,135.58,135.73,238128.0,128.844,129.015,128.7396,128.882,238128.0
2019-08-16 10:50:00,135.76,135.89,135.7,135.75,174041.0,128.9105,129.034,128.8535,128.901,174041.0
2019-08-16 10:55:00,135.76,136.05,135.75,136.03,275906.0,128.9105,129.1859,128.901,129.1669,275906.0
2019-08-16 11:00:00,136.03,136.2,135.97,136.11,307096.0,129.1669,129.3283,129.1099,129.2429,307096.0
2019-08-16 11:05:00,136.12,136.19,136.0,136.06,256666.0,129.2523,129.3188,129.1384,129.1954,256666.0
2019-08-16 11:10:00,136.06,136.11,135.84,135.94,214357.0,129.1954,129.2429,128.9865,129.0814,214357.0
2019-08-16 11:15:00,135.94,135.99,135.65,135.73,125518.0,129.0814,129.1289,128.8061,128.882,125518.0
2019-08-16 11:20:00,135.72,135.9,135.71,135.83,119149.0,128.8725,129.0434,128.863,128.977,119149.0
2019-08-16 11:25:00,135.84,135.86,135.73,135.84,147382.0,128.9865,129.0055,128.882,128.9865,147382.0
2019-08-16 11:30:00,135.84,135.86,135.65,135.8,199962.0,128.9865,129.0055,128.8061,128.9485,199962.0
2019-08-16 11:35:00,135.79,135.87,135.71,135.8,189296.0,128.939,129.015,128.863,128.9485,189296.0
2019-08-16 11:40:00,135.78,135.84,135.64,135.65,116516.0,128.9295,128.9865,128.7966,128.8061,116516.0
2019-08-16 11:45:00,135.65,135.89,135.52,135.89,320732.0,128.8061,129.034,128.6826,129.034,320732.0
2019-08-16 11:50:00,135.88,135.98,135.86,135.91,110838.0,129.0245,129.1194,129.0055,129.0529,110838.0
2019-08-16 11:55:00,135.91,135.93,135.81,135.85,125776.0,129.0529,129.0719,128.958,128.996,125776.0
2019-08-16 12:00:00,135.85,135.93,135.73,135.81,104537.0,128.996,129.0719,128.882,128.958,104537.0
2019-08-16 12:05:00,135.8,135.9,135.77,135.87,74028.0,128.9485,129.0434,128.92,129.015,74028.0
2019-08-16 12:10:00,135.87,135.9,135.8,135.83,79795.0,129.015,129.0434,128.9485,128.977,79795.0
2019-08-16 12:15:00,135.82,135.85,135.51,135.61,160773.0,128.9675,128.996,128.6731,128.7681,160773.0
2019-08-16 12:20:00,135.6,135.74,135.6,135.74,92896.0,128.7586,128.8915,128.7586,128.8915,92896.0
2019-08-16 12:25:00,135.74,135.86,135.73,135.81,103479.0,128.8915,129.0055,128.882,128.958,103479.0
2019-08-16 12:30:00,135.81,135.89,135.75,135.88,48073.0,128.958,129.034,128.901,129.0245,48073.0
2019-08-16 12:35:00,135.89,136.11,135.87,136.07,303298.0,129.034,129.2429,129.015,129.2049,303298.0
2019-08-16 12:40:00,136.06,136.17,136.0,136.14,334738.0,129.1954,129.2998,129.1384,129.2713,334738.0
2019-08-16 12:45:00,136.15,136.24,136.1,136.15,224761.0,129.2808,129.3663,129.2334,129.2808,224761.0
2019-08-16 12:50:00,136.15,136.17,135.97,136.03,140850.0,129.2808,129.2998,129.1099,129.1669,140850.0
2019-08-16 12:55:00,136.05,136.07,135.91,135.99,130081.0,129.1859,129.2049,129.0529,129.1289,130081.0
2019-08-16 13:00:00,135.99,136.05,135.92,135.93,117240.0,129.1289,129.1859,129.0624,129.0719,117240.0
2019-08-16 13:05:00,135.93,136.03,135.9,136.01,101334.0,129.0719,129.1669,129.0434,129.1479,101334.0
2019-08-16 13:10:00,136.02,136.14,135.93,136.14,89734.0,129.1574,129.2713,129.0719,129.2713,89734.0
2019-08-16 13:15:00,136.15,136.24,136.09,136.23,121853.0,129.2808,129.3663,129.2239,129.3568,121853.0
2019-08-16 13:20:00,136.22,136.3,136.19,136.29,134259.0,129.3473,129.4233,129.3188,129.4138,134259.0
2019-08-16 13:25:00,136.29,136.33,136.24,136.29,105711.0,129.4138,129.4518,129.3663,129.4138,105711.0
2019-08-16 13:30:00,136.3,136.32,136.19,136.2,131104.0,129.4233,129.4423,129.3188,129.3283,131104.0
2019-08-16 13:35:00,136.21,136.23,136.13,136.15,113094.0,129.3378,129.3568,129.2618,129.2808,113094.0
2019-08-16 13:40:00,136.15,136.26,136.06,136.07,97435.0,129.2808,129.3853,129.1954,129.2049,97435.0
2019-08-16 13:45:00,136.07,136.1,135.93,136.05,220170.0,129.2049,129.2334,129.0719,129.1859,220170.0
2019-08-16 13:50:00,136.04,136.27,136.03,136.16,254510.0,129.1764,129.3948,129.1669,129.2903,254510.0
2019-08-16 13:55:00,136.14,136.2,136.13,136.17,111187.0,129.2713,129.3283,129.2618,129.2998,111187.0
2019-08-16 14:00:00,136.17,136.19,136.09,136.12,139959.0,129.2998,129.3188,129.2239,129.2523,139959.0
2019-08-16 14:05:00,136.12,136.12,135.98,135.99,96421.0,129.2523,129.2523,129.1194,129.1289,96421.0
2019-08-16 14:10:00,135.98,136.05,135.92,136.02,76311.0,129.1194,129.1859,129.0624,129.1574,76311.0
2019-08-16 14:15:00,136.03,136.09,135.96,136.03,71219.0,129.1669,129.2239,129.1004,129.1669,71219.0
2019-08-16 14:20:00,136.02,136.03,135.92,135.93,85884.0,129.1574,129.1669,129.0624,129.0719,85884.0
2019-08-16 14:25:00,135.92,135.95,135.81,135.93,110701.0,129.0624,129.0909,128.958,129.0719,110701.0
2019-08-16 14:30:00,135.93,135.95,135.87,135.93,110751.0,129.0719,129.0909,129.015,129.0719,110751.0
2019-08-16 14:35:00,135.93,135.98,135.71,135.78,146677.0,129.0719,129.1194,128.863,128.9295,146677.0
2019-08-16 14:40:00,135.78,135.85,135.66,135.68,145558.0,128.9295,128.996,128.8156,128.8345,145558.0
2019-08-16 14:45:00,135.68,135.8,135.64,135.78,97714.0,128.8345,128.9485,128.7966,128.9295,97714.0
2019-08-16 14:50:00,135.77,135.83,135.74,135.81,97077.0,128.92,128.977,128.8915,128.958,97077.0
2019-08-16 14:55:00,135.81,135.92,135.8,135.84,96405.0,128.958,129.0624,128.9485,128.9865,96405.0
2019-08-16 15:00:00,135.84,135.94,135.79,135.93,102058.0,128.9865,129.0814,128.939,129.0719,102058.0
2019-08-16 15:05:00,135.93,136.06,135.92,135.96,185111.0,129.0719,129.1954,129.0624,129.1004,185111.0
2019-08-16 15:10:00,135.96,135.97,135.84,135.89,124388.0,129.1004,129.1099,128.9865,129.034,124388.0
2019-08-16 15:15:00,135.89,135.97,135.82,135.9,109744.0,129.034,129.1099,128.9675,129.0434,109744.0
2019-08-16 15:20:00,135.9,135.93,135.82,135.82,202114.0,129.0434,129.0719,128.9675,128.9675,202114.0
2019-08-16 15:25:00,135.83,135.91,135.82,135.84,105821.0,128.977,129.0529,128.9675,128.9865,105821.0
2019-08-16 15:30:00,135.83,135.83,135.69,135.69,205899.0,128.977,128.977,128.844,128.844,205899.0
2019-08-16 15:35:00,135.7,135.81,135.68,135.75,233768.0,128.8535,128.958,128.8345,128.901,233768.0
2019-08-16 15:40:00,135.76,135.96,135.76,135.94,199656.0,128.9105,129.1004,128.9105,129.0814,199656.0
2019-08-16 15:45:00,135.93,136.0,135.85,135.98,220753.0,129.0719,129.1384,128.996,129.1194,220753.0
2019-08-16 15:50:00,135.99,136.22,135.88,136.14,600070.0,129.1289,129.3473,129.0245,129.2713,600070.0
2019-08-16 15:55:00,136.14,136.46,136.1,136.13,1681735.0,129.2713,129.5752,129.2334,129.2618,1681735.0
2019-08-19 09:30:00,137.79,138.17,137.67,138.01,1058507.0,130.8381,131.1989,130.7241,131.047,1058507.0
2019-08-19 09:35:00,138.02,138.27,137.88,138.04,386056.0,131.0565,131.2939,130.9236,131.0755,386056.0
2019-08-19 09:40:00,138.04,138.15,137.93,138.01,379000.0,131.0755,131.1799,130.971,131.047,379000.0
2019-08-19 09:45:00,138.03,138.12,137.64,137.73,403344.0,131.066,131.1514,130.6957,130.7811,403344.0
2019-08-19 09:50:00,137.73,137.89,137.51,137.57,318821.0,130.7811,130.933,130.5722,130.6292,318821.0
2019-08-19 09:55:00,137.57,137.66,137.44,137.65,276795.0,130.6292,130.7147,130.5058,130.7052,276795.0
2019-08-19 10:00:00,137.65,137.71,137.47,137.57,269217.0,130.7052,130.7621,130.5342,130.6292,269217.0
2019-08-19 10:05:00,137.56,137.61,137.34,137.35,308534.0,130.6197,130.6672,130.4108,130.4203,308534.0
2019-08-19 10:10:00,137.35,137.39,136.88,137.08,385482.0,130.4203,130.4583,129.974,130.1639,385482.0
2019-08-19 10:15:00,137.09,137.44,137.02,137.4,199743.0,130.1734,130.5058,130.1069,130.4678,199743.0
2019-08-19 10:20:00,137.39,137.45,137.27,137.36,159529.0,130.4583,130.5152,130.3443,130.4298,159529.0
2019-08-19 10:25:00,137.36,137.61,137.33,137.5,227945.0,130.4298,130.6672,130.4013,130.5627,227945.0
2019-08-19 10:30:00,137.51,137.7,137.5,137.65,207645.0,130.5722,130.7526,130.5627,130.7052,207645.0
2019-08-19 10:35:00,137.66,137.68,137.56,137.65,145605.0,130.7147,130.7336,130.6197,130.7052,145605.0
2019-08-19 10:40:00,137.66,137.73,137.62,137.65,187850.0,130.7147,130.7811,130.6767,130.7052,187850.0
2019-08-19 10:45:00,137.64,137.77,137.47,137.73,162759.0,130.6957,130.8191,130.5342,130.7811,162759.0
2019-08-19 10:50:00,137.74,137.84,137.64,137.84,176729.0,130.7906,130.8856,130.6957,130.8856,176729.0
2019-08-19 10:55:00,137.83,137.86,137.69,137.7,197724.0,130.8761,130.9046,130.7431,130.7526,197724.0
2019-08-19 11:00:00,137.7,137.81,137.68,137.78,190667.0,130.7526,130.8571,130.7336,130.8286,190667.0
2019-08-19 11:05:00,137.78,137.8,137.7,137.77,154284.0,130.8286,130.8476,130.7526,130.8191,154284.0
2019-08-19 11:10:00,137.77,137.83,137.73,137.76,110401.0,130.8191,130.8761,130.7811,130.8096,110401.0
2019-08-19 11:15:00,137.76,137.95,137.75,137.75,181147.0,130.8096,130.99,130.8001,130.8001,181147.0
2019-08-19 11:20:00,137.76,137.84,137.71,137.78,172491.0,130.8096,130.8856,130.7621,130.8286,172491.0
2019-08-19 11:25:00,137.79,137.82,137.73,137.78,115326.0,130.8381,130.8666,130.7811,130.8286,115326.0
2019-08-19 11:30:00,137.77,137.85,137.7,137.81,159387.0,130.8191,130.8951,130.7526,130.8571,159387.0
2019-08-19 11:35:00,137.8,137.94,137.78,137.93,107477.0,130.8476,130.9805,130.8286,130.971,107477.0
2019-08-19 11:40:00,137.93,137.99,137.93,137.94,209919.0,130.971,131.028,130.971,130.9805,209919.0
2019-08-19 11:45:00,137.95,137.95,137.8,137.85,171179.0,130.99,130.99,130.8476,130.8951,171179.0
2019-08-19 11:50:00,137.85,137.89,137.69,137.85,177174.0,130.8951,130.933,130.7431,130.8951,177174.0
2019-08-19 11:55:00,137.87,137.94,137.79,137.82,125302.0,130.9141,130.9805,130.8381,130.8666,125302.0
2019-08-19 12:00:00,137.81,137.84,137.64,137.67,141356.0,130.8571,130.8856,130.6957,130.7241,141356.0
2019-08-19 12:05:00,137.67,137.8,137.64,137.78,127705.0,130.7241,130.8476,130.6957,130.8286,127705.0
2019-08-19 12:10:00,137.79,137.83,137.72,137.82,90066.0,130.8381,130.8761,130.7716,130.8666,90066.0
2019-08-19 12:15:00,137.82,137.84,137.74,137.79,76900.0,130.8666,130.8856,130.7906,130.8381,76900.0
2019-08-19 12:20:00,137.78,137.83,137.75,137.81,103804.0,130.8286,130.8761,130.8001,130.8571,103804.0
2019-08-19 12:25:00,137.81,137.83,137.69,137.82,80913.0,130.8571,130.8761,130.7431,130.8666,80913.0
2019-08-19 12:30:00,137.82,137.83,137.75,137.76,93346.0,130.8666,130.8761,130.8001,130.8096,93346.0
2019-08-19 12:35:00,137.76,137.8,137.73,137.79,123362.0,130.8096,130.8476,130.7811,130.8381,123362.0
2019-08-19 12:40:00,137.8,137.82,137.74,137.79,130636.0,130.8476,130.8666,130.7906,130.8381,130636.0
2019-08-19 12:45:00,137.79,137.9,137.79,137.87,286316.0,130.8381,130.9425,130.8381,130.9141,286316.0
2019-08-19 12:50:00,137.88,138.17,137.86,138.08,627653.0,130.9236,131.1989,130.9046,131.1135,627653.0
2019-08-19 12:55:00,138.08,138.1,138.01,138.09,277536.0,131.1135,131.1325,131.047,131.123,277536.0
2019-08-19 13:00:00,138.09,138.19,138.07,138.16,363363.0,131.123,131.2179,131.104,131.1894,363363.0
2019-08-19 13:05:00,138.17,138.24,138.11,138.22,172929.0,131.1989,131.2654,131.1419,131.2464,172929.0
2019-08-19 13:10:00,138.23,138.28,138.2,138.21,161860.0,131.2559,131.3034,131.2274,131.2369,161860.0
2019-08-19 13:15:00,138.21,138.24,138.13,138.17,127317.0,131.2369,131.2654,131.1609,131.1989,127317.0
2019-08-19 13:20:00,138.16,138.24,138.11,138.12,189868.0,131.1894,131.2654,131.1419,131.1514,189868.0
2019-08-19 13:25:00,138.12,138.29,138.12,138.28,232528.0,131.1514,131.3129,131.1514,131.3034,232528.0
2019-08-19 13:30:00,138.27,138.33,138.23,138.31,282281.0,131.2939,131.3508,131.2559,131.3319,282281.0
2019-08-19 13:35:00,138.31,138.34,138.28,138.31,154278.0,131.3319,131.3603,131.3034,131.3319,154278.0
2019-08-19 13:40:00,138.31,138.38,138.26,138.27,160181.0,131.3319,131.3983,131.2844,131.2939,160181.0
2019-08-19 13:45:00,138.27,138.37,138.24,138.34,171357.0,131.2939,131.3888,131.2654,131.3603,171357.0
2019-08-19 13:50:00,138.35,138.49,138.32,138.49,221728.0,131.3698,131.5028,131.3414,131.5028,221728.0
2019-08-19 13:55:00,138.49,138.5,138.31,138.34,240820.0,131.5028,131.5123,131.3319,131.3603,240820.0
2019-08-19 14:00:00,138.34,138.35,138.16,138.3,136710.0,131.3603,131.3698,131.1894,131.3224,136710.0
2019-08-19 14:05:00,138.29,138.35,138.18,138.2,144847.0,131.3129,131.3698,131.2084,131.2274,144847.0
2019-08-19 14:10:00,138.2,138.23,138.05,138.07,129877.0,131.2274,131.2559,131.085,131.104,129877.0
2019-08-19 14:15:00,138.08,138.12,137.94,137.97,149023.0,131.1135,131.1514,130.9805,131.009,149023.0
2019-08-19 14:20:00,137.97,138.05,137.93,137.97,112752.0,131.009,131.085,130.971,131.009,112752.0
2019-08-19 14:25:00,137.97,138.03,137.87,138.0,135713.0,131.009,131.066,130.9141,131.0375,135713.0
2019-08-19 14:30:00,138.0,138.03,137.88,137.96,101970.0,131.0375,131.066,130.9236,130.9995,101970.0
2019-08-19 14:35:00,137.95,138.06,137.93,138.06,117517.0,130.99,131.0945,130.971,131.0945,117517.0
2019-08-19 14:40:00,138.06,138.14,138.02,138.11,107708.0,131.0945,131.1704,131.0565,131.1419,107708.0
2019-08-19 14:45:00,138.11,138.17,138.07,138.16,134756.0,131.1419,131.1989,131.104,131.1894,134756.0
2019-08-19 14:50:00,138.16,138.29,138.15,138.25,199892.0,131.1894,131.3129,131.1799,131.2749,199892.0
2019-08-19 14:55:00,138.25,138.27,138.11,138.19,161558.0,131.2749,131.2939,131.1419,131.2179,161558.0
2019-08-19 15:00:00,138.2,138.28,138.04,138.2,165259.0,131.2274,131.3034,131.0755,131.2274,165259.0
2019-08-19 15:05:00,138.2,138.29,138.16,138.25,124914.0,131.2274,131.3129,131.1894,131.2749,124914.0
2019-08-19 15:10:00,138.25,138.29,138.21,138.23,92050.0,131.2749,131.3129,131.2369,131.2559,92050.0
2019-08-19 15:15:00,138.23,138.25,138.12,138.18,144985.0,131.2559,131.2749,131.1514,131.2084,144985.0
2019-08-19 15:20:00,138.18,138.2,138.05,138.16,183166.0,131.2084,131.2274,131.085,131.1894,183166.0
2019-08-19 15:25:00,138.17,138.26,138.14,138.25,134638.0,131.1989,131.2844,131.1704,131.2749,134638.0
2019-08-19 15:30:00,138.25,138.4,138.23,138.39,188027.0,131.2749,131.4173,131.2559,131.4078,188027.0
2019-08-19 15:35:00,138.4,138.52,138.39,138.46,449436.0,131.4173,131.5313,131.4078,131.4743,449436.0
2019-08-19 15:40:00,138.46,138.5,138.37,138.47,247604.0,131.4743,131.5123,131.3888,131.4838,247604.0
2019-08-19 15:45:00,138.47,138.47,138.32,138.37,257562.0,131.4838,131.4838,131.3414,131.3888,257562.0
2019-08-19 15:50:00,138.36,138.47,138.35,138.47,327921.0,131.3793,131.4838,131.3698,131.4838,327921.0
2019-08-19 15:55:00,138.48,138.55,138.28,138.41,1068280.0,131.4933,131.5597,131.3034,131.4268,1068280.0
2019-08-20 09:30:00,138.21,138.37,137.68,137.83,623723.0,131.2369,131.3888,130.7336,130.8761,623723.0
2019-08-20 09:35:00,137.83,137.86,137.39,137.76,399766.0,130.8761,130.9046,130.4583,130.8096,399766.0
2019-08-20 09:40:00,137.75,137.81,137.44,137.81,248074.0,130.8001,130.8571,130.5058,130.8571,248074.0
2019-08-20 09:45:00,137.83,137.96,137.68,137.78,276274.0,130.8761,130.9995,130.7336,130.8286,276274.0
2019-08-20 09:50:00,137.76,137.94,137.69,137.87,199999.0,130.8096,130.9805,130.7431,130.9141,199999.0
2019-08-20 09:55:00,137.86,138.06,137.8,137.9,181813.0,130.9046,131.0945,130.8476,130.9425,181813.0
2019-08-20 10:00:00,137.89,137.89,137.54,137.74,232986.0,130.933,130.933,130.6007,130.7906,232986.0
2019-08-20 10:05:00,137.73,138.0,137.66,137.91,167924.0,130.7811,131.0375,130.7147,130.952,167924.0
2019-08-20 10:10:00,137.92,138.19,137.88,138.09,157827.0,130.9615,131.2179,130.9236,131.123,157827.0
2019-08-20 10:15:00,138.09,138.23,138.04,138.17,145109.0,131.123,131.2559,131.0755,131.1989,145109.0
2019-08-20 10:20:00,138.18,138.2,137.99,138.04,157962.0,131.2084,131.2274,131.028,131.0755,157962.0
2019-08-20 10:25:00,138.03,138.17,138.0,138.14,127677.0,131.066,131.1989,131.0375,131.1704,127677.0
2019-08-20 10:30:00,138.13,138.14,137.96,137.97,100049.0,131.1609,131.1704,130.9995,131.009,100049.0
2019-08-20 10:35:00,137.98,138.14,137.78,137.79,166542.0,131.0185,131.1704,130.8286,130.8381,166542.0
2019-08-20 10:40:00,137.77,137.96,137.67,137.89,229807.0,130.8191,130.9995,130.7241,130.933,229807.0
2019-08-20 10:45:00,137.9,137.91,137.78,137.83,84679.0,130.9425,130.952,130.8286,130.8761,84679.0
2019-08-20 10:50:00,137.82,137.96,137.75,137.9,145909.0,130.8666,130.9995,130.8001,130.9425,145909.0
2019-08-20 10:55:00,137.9,138.28,137.84,138.27,209025.0,130.9425,131.3034,130.8856,131.2939,209025.0
2019-08-20 11:00:00,138.27,138.44,138.21,138.42,231713.0,131.2939,131.4553,131.2369,131.4363,231713.0
2019-08-20 11:05:00,138.41,138.5,138.35,138.45,167530.0,131.4268,131.5123,131.3698,131.4648,167530.0
2019-08-20 11:10:00,138.45,138.71,138.45,138.55,267736.0,131.4648,131.7117,131.4648,131.5597,267736.0
2019-08-20 11:15:00,138.56,138.67,138.5,138.62,147386.0,131.5692,131.6737,131.5123,131.6262,147386.0
2019-08-20 11:20:00,138.62,138.63,138.43,138.47,126742.0,131.6262,131.6357,131.4458,131.4838,126742.0
2019-08-20 11:25:00,138.47,138.54,138.38,138.4,103600.0,131.4838,131.5503,131.3983,131.4173,103600.0
2019-08-20 11:30:00,138.4,138.48,138.37,138.44,102370.0,131.4173,131.4933,131.3888,131.4553,102370.0
2019-08-20 11:35:00,138.45,138.55,138.39,138.43,130784.0,131.4648,131.5597,131.4078,131.4458,130784.0
2019-08-20 11:40:00,138.42,138.5,138.29,138.37,152827.0,131.4363,131.5123,131.3129,131.3888,152827.0
2019-08-20 11:45:00,138.37,138.41,138.29,138.35,89039.0,131.3888,131.4268,131.3129,131.3698,89039.0
2019-08-20 11:50:00,138.35,138.41,138.32,138.38,61414.0,131.3698,131.4268,131.3414,131.3983,61414.0
2019-08-20 11:55:00,138.38,138.4,138.3,138.39,51990.0,131.3983,131.4173,131.3224,131.4078,51990.0
2019-08-20 12:00:00,138.39,138.51,138.38,138.5,68914.0,131.4078,131.5218,131.3983,131.5123,68914.0
2019-08-20 12:05:00,138.5,138.53,138.41,138.46,86527.0,131.5123,131.5408,131.4268,131.4743,86527.0
2019-08-20 12:10:00,138.46,138.5,138.43,138.48,57035.0,131.4743,131.5123,131.4458,131.4933,57035.0
2019-08-20 12:15:00,138.47,138.47,138.37,138.46,54950.0,131.4838,131.4838,131.3888,131.4743,54950.0
2019-08-20 12:20:00,138.47,138.59,138.45,138.47,84828.0,131.4838,131.5977,131.4648,131.4838,84828.0
2019-08-20 12:25:00,138.48,138.55,138.42,138.51,44839.0,131.4933,131.5597,131.4363,131.5218,44839.0
2019-08-20 12:30:00,138.51,138.59,138.45,138.47,129538.0,131.5218,131.5977,131.4648,131.4838,129538.0
2019-08-20 12:35:00,138.47,138.49,138.3,138.34,161597.0,131.4838,131.5028,131.3224,131.3603,161597.0
2019-08-20 12:40:00,138.33,138.37,138.28,138.32,81518.0,131.3508,131.3888,131.3034,131.3414,81518.0
2019-08-20 12:45:00,138.32,138.34,138.27,138.33,53350.0,131.3414,131.3603,131.2939,131.3508,53350.0
2019-08-20 12:50:00,138.33,138.43,138.3,138.39,65624.0,131.3508,131.4458,131.3224,131.4078,65624.0
2019-08-20 12:55:00,138.39,138.47,138.37,138.44,48471.0,131.4078,131.4838,131.3888,131.4553,48471.0
2019-08-20 13:00:00,138.44,138.49,138.39,138.42,61340.0,131.4553,131.5028,131.4078,131.4363,61340.0
2019-08-20 13:05:00,138.41,138.45,138.37,138.42,46652.0,131.4268,131.4648,131.3888,131.4363,46652.0
2019-08-20 13:10:00,138.42,138.44,138.38,138.41,50401.0,131.4363,131.4553,131.3983,131.4268,50401.0
2019-08-20 13:15:00,138.41,138.44,138.28,138.36,101378.0,131.4268,131.4553,131.3034,131.3793,101378.0
2019-08-20 13:20:00,138.37,138.43,138.3,138.33,76815.0,131.3888,131.4458,131.3224,131.3508,76815.0
2019-08-20 13:25:00,138.33,138.36,138.29,138.34,66831.0,131.3508,131.3793,131.3129,131.3603,66831.0
2019-08-20 13:30:00,138.34,138.39,138.13,138.14,108707.0,131.3603,131.4078,131.1609,131.1704,108707.0
2019-08-20 13:35:00,138.13,138.13,137.94,137.99,186081.0,131.1609,131.1609,130.9805,131.028,186081.0
2019-08-20 13:40:00,137.99,138.09,137.96,138.02,73003.0,131.028,131.123,130.9995,131.0565,73003.0
2019-08-20 13:45:00,138.01,138.03,137.88,137.89,79476.0,131.047,131.066,130.9236,130.933,79476.0
2019-08-20 13:50:00,137.88,138.07,137.83,138.07,146383.0,130.9236,131.104,130.8761,131.104,146383.0
2019-08-20 13:55:00,138.07,138.07,137.93,137.96,83328.0,131.104,131.104,130.971,130.9995,83328.0
2019-08-20 14:00:00,137.96,138.0,137.71,137.76,158707.0,130.9995,131.0375,130.7621,130.8096,158707.0
2019-08-20 14:05:00,137.76,137.86,137.65,137.67,210634.0,130.8096,130.9046,130.7052,130.7241,210634.0
2019-08-20 14:10:00,137.66,137.76,137.6,137.66,104361.0,130.7147,130.8096,130.6577,130.7147,104361.0
2019-08-20 14:15:00,137.66,137.72,137.54,137.64,127442.0,130.7147,130.7716,130.6007,130.6957,127442.0
2019-08-20 14:20:00,137.63,137.68,137.39,137.62,309696.0,130.6862,130.7336,130.4583,130.6767,309696.0
2019-08-20 14:25:00,137.62,137.71,137.58,137.63,111515.0,130.6767,130.7621,130.6387,130.6862,111515.0
2019-08-20 14:30:00,137.61,137.77,137.56,137.76,126042.0,130.6672,130.8191,130.6197,130.8096,126042.0
2019-08-20 14:35:00,137.77,137.79,137.64,137.68,72089.0,130.8191,130.8381,130.6957,130.7336,72089.0
2019-08-20 14:40:00,137.68,137.71,137.54,137.55,87243.0,130.7336,130.7621,130.6007,130.6102,87243.0
2019-08-20 14:45:00,137.55,137.72,137.54,137.68,74302.0,130.6102,130.7716,130.6007,130.7336,74302.0
2019-08-20 14:50:00,137.68,137.68,137.51,137.6,159401.0,130.7336,130.7336,130.5722,130.6577,159401.0
2019-08-20 14:55:00,137.6,137.69,137.56,137.68,81880.0,130.6577,130.7431,130.6197,130.7336,81880.0
2019-08-20 15:00:00,137.67,137.67,137.48,137.53,161811.0,130.7241,130.7241,130.5437,130.5912,161811.0
2019-08-20 15:05:00,137.54,137.62,137.5,137.53,168836.0,130.6007,130.6767,130.5627,130.5912,168836.0
2019-08-20 15:10:00,137.52,137.65,137.52,137.65,77203.0,130.5817,130.7052,130.5817,130.7052,77203.0
2019-08-20 15:15:00,137.65,137.7,137.53,137.62,136179.0,130.7052,130.7526,130.5912,130.6767,136179.0
2019-08-20 15:20:00,137.62,137.75,137.62,137.72,105062.0,130.6767,130.8001,130.6767,130.7716,105062.0
2019-08-20 15:25:00,137.73,137.9,137.67,137.88,167665.0,130.7811,130.9425,130.7241,130.9236,167665.0
2019-08-20 15:30:00,137.88,137.89,137.77,137.84,164898.0,130.9236,130.933,130.8191,130.8856,164898.0
2019-08-20 15:35:00,137.84,137.84,137.68,137.72,141285.0,130.8856,130.8856,130.7336,130.7716,141285.0
2019-08-20 15:40:00,137.72,137.81,137.66,137.78,165966.0,130.7716,130.8571,130.7147,130.8286,165966.0
2019-08-20 15:45:00,137.79,137.86,137.71,137.8,183469.0,130.8381,130.9046,130.7621,130.8476,183469.0
2019-08-20 15:50:00,137.79,137.84,137.72,137.83,312124.0,130.8381,130.8856,130.7716,130.8761,312124.0
2019-08-20 15:55:00,137.82,137.83,137.24,137.24,1565145.0,130.8666,130.8761,130.3158,130.3158,1565145.0
2019-08-21 09:30:00,138.51,138.69,138.22,138.48,561143.0,131.5218,131.6927,131.2464,131.4933,561143.0
2019-08-21 09:35:00,138.5,139.11,138.46,139.08,472478.0,131.5123,132.0915,131.4743,132.063,472478.0
2019-08-21 09:40:00,139.07,139.5,139.04,139.23,410164.0,132.0535,132.4618,132.025,132.2054,410164.0
2019-08-21 09:45:00,139.25,139.3,138.88,138.99,261370.0,132.2244,132.2719,131.8731,131.9775,261370.0
2019-08-21 09:50:00,138.99,139.28,138.99,139.1,224116.0,131.9775,132.2529,131.9775,132.082,224116.0
2019-08-21 09:55:00,139.1,139.15,138.97,139.1,143080.0,132.082,132.1295,131.9586,132.082,143080.0
2019-08-21 10:00:00,139.1,139.19,138.97,139.03,176007.0,132.082,132.1675,131.9586,132.0155,176007.0
2019-08-21 10:05:00,139.04,139.09,138.9,138.93,159105.0,132.025,132.0725,131.8921,131.9206,159105.0
2019-08-21 10:10:00,138.94,138.95,138.7,138.75,166434.0,131.9301,131.9396,131.7022,131.7497,166434.0
2019-08-21 10:15:00,138.76,138.91,138.71,138.88,121723.0,131.7592,131.9016,131.7117,131.8731,121723.0
2019-08-21 10:20:00,138.9,138.97,138.82,138.92,126161.0,131.8921,131.9586,131.8161,131.9111,126161.0
2019-08-21 10:25:00,138.93,138.95,138.82,138.87,114835.0,131.9206,131.9396,131.8161,131.8636,114835.0
2019-08-21 10:30:00,138.86,138.88,138.64,138.74,159130.0,131.8541,131.8731,131.6452,131.7402,159130.0
2019-08-21 10:35:00,138.74,138.82,138.64,138.74,134532.0,131.7402,131.8161,131.6452,131.7402,134532.0
2019-08-21 10:40:00,138.74,138.81,138.65,138.71,130602.0,131.7402,131.8066,131.6547,131.7117,130602.0
2019-08-21 10:45:00,138.7,138.81,138.66,138.81,120594.0,131.7022,131.8066,131.6642,131.8066,120594.0
2019-08-21 10:50:00,138.8,138.93,138.8,138.93,131852.0,131.7971,131.9206,131.7971,131.9206,131852.0
2019-08-21 10:55:00,138.92,138.96,138.86,138.93,128831.0,131.9111,131.9491,131.8541,131.9206,128831.0
2019-08-21 11:00:00,138.92,138.95,138.72,138.93,164621.0,131.9111,131.9396,131.7212,131.9206,164621.0
2019-08-21 11:05:00,138.93,139.06,138.9,139.03,159940.0,131.9206,132.044,131.8921,132.0155,159940.0
2019-08-21 11:10:00,139.03,139.07,138.95,139.02,100302.0,132.0155,132.0535,131.9396,132.006,100302.0
2019-08-21 11:15:00,139.03,139.05,138.93,138.98,102831.0,132.0155,132.0345,131.9206,131.9681,102831.0
2019-08-21 11:20:00,138.99,139.05,138.88,138.98,87791.0,131.9775,132.0345,131.8731,131.9681,87791.0
2019-08-21 11:25:00,138.99,139.04,138.94,138.94,68061.0,131.9775,132.025,131.9301,131.9301,68061.0
2019-08-21 11:30:00,138.94,139.06,138.93,139.04,101656.0,131.9301,132.044,131.9206,132.025,101656.0
2019-08-21 11:35:00,139.06,139.11,139.02,139.08,148816.0,132.044,132.0915,132.006,132.063,148816.0
2019-08-21 11:40:00,139.07,139.1,138.87,138.91,100779.0,132.0535,132.082,131.8636,131.9016,100779.0
2019-08-21 11:45:00,138.91,138.95,138.83,138.93,111121.0,131.9016,131.9396,131.8256,131.9206,111121.0
2019-08-21 11:50:00,138.93,138.94,138.76,138.82,110851.0,131.9206,131.9301,131.7592,131.8161,110851.0
2019-08-21 11:55:00,138.83,138.92,138.73,138.86,238073.0,131.8256,131.9111,131.7307,131.8541,238073.0
2019-08-21 12:00:00,138.86,138.88,138.77,138.82,117901.0,131.8541,131.8731,131.7686,131.8161,117901.0
2019-08-21 12:05:00,138.83,138.87,138.8,138.82,90201.0,131.8256,131.8636,131.7971,131.8161,90201.0
2019-08-21 12:10:00,138.82,138.9,138.82,138.86,60402.0,131.8161,131.8921,131.8161,131.8541,60402.0
2019-08-21 12:15:00,138.87,138.91,138.77,138.79,65288.0,131.8636,131.9016,131.7686,131.7876,65288.0
2019-08-21 12:20:00,138.78,138.83,138.75,138.8,96236.0,131.7781,131.8256,131.7497,131.7971,96236.0
2019-08-21 12:25:00,138.8,138.81,138.71,138.75,66233.0,131.7971,131.8066,131.7117,131.7497,66233.0
2019-08-21 12:30:00,138.74,138.78,138.69,138.72,77253.0,131.7402,131.7781,131.6927,131.7212,77253.0
2019-08-21 12:35:00,138.72,138.72,138.64,138.68,75687.0,131.7212,131.7212,131.6452,131.6832,75687.0
2019-08-21 12:40:00,138.69,138.72,138.66,138.71,86887.0,131.6927,131.7212,131.6642,131.7117,86887.0
2019-08-21 12:45:00,138.7,138.72,138.66,138.67,78691.0,131.7022,131.7212,131.6642,131.6737,78691.0
2019-08-21 12:50:00,138.67,138.84,138.67,138.82,62469.0,131.6737,131.8351,131.6737,131.8161,62469.0
2019-08-21 12:55:00,138.82,138.87,138.75,138.77,101153.0,131.8161,131.8636,131.7497,131.7686,101153.0
2019-08-21 13:00:00,138.76,138.78,138.71,138.76,55012.0,131.7592,131.7781,131.7117,131.7592,55012.0
2019-08-21 13:05:00,138.76,138.78,138.71,138.72,75254.0,131.7592,131.7781,131.7117,131.7212,75254.0
2019-08-21 13:10:00,138.72,138.75,138.67,138.72,49942.0,131.7212,131.7497,131.6737,131.7212,49942.0
2019-08-21 13:15:00,138.71,138.75,138.68,138.71,48648.0,131.7117,131.7497,131.6832,131.7117,48648.0
2019-08-21 13:20:00,138.71,138.75,138.69,138.74,44535.0,131.7117,131.7497,131.6927,131.7402,44535.0
2019-08-21 13:25:00,138.73,138.77,138.7,138.72,51990.0,131.7307,131.7686,131.7022,131.7212,51990.0
2019-08-21 13:30:00,138.73,138.73,138.58,138.61,90447.0,131.7307,131.7307,131.5882,131.6167,90447.0
2019-08-21 13:35:00,138.61,138.64,138.57,138.6,150830.0,131.6167,131.6452,131.5787,131.6072,150830.0
2019-08-21 13:40:00,138.59,138.6,138.47,138.53,75913.0,131.5977,131.6072,131.4838,131.5408,75913.0
2019-08-21 13:45:00,138.53,138.62,138.5,138.59,51027.0,131.5408,131.6262,131.5123,131.5977,51027.0
2019-08-21 13:50:00,138.59,138.6,138.49,138.55,59127.0,131.5977,131.6072,131.5028,131.5597,59127.0
2019-08-21 13:55:00,138.54,138.6,138.51,138.53,66599.0,131.5503,131.6072,131.5218,131.5408,66599.0
2019-08-21 14:00:00,138.52,138.61,138.0,138.55,360202.0,131.5313,131.6167,131.0375,131.5597,360202.0
2019-08-21 14:05:00,138.56,138.73,138.49,138.54,109821.0,131.5692,131.7307,131.5028,131.5503,109821.0
2019-08-21 14:10:00,138.55,138.59,138.34,138.44,77570.0,131.5597,131.5977,131.3603,131.4553,77570.0
2019-08-21 14:15:00,138.44,138.77,138.44,138.71,107336.0,131.4553,131.7686,131.4553,131.7117,107336.0
2019-08-21 14:20:00,138.73,138.83,138.66,138.69,103256.0,131.7307,131.8256,131.6642,131.6927,103256.0
2019-08-21 14:25:00,138.7,138.8,138.68,138.79,53373.0,131.7022,131.7971,131.6832,131.7876,53373.0
2019-08-21 14:30:00,138.8,138.83,138.67,138.7,76027.0,131.7971,131.8256,131.6737,131.7022,76027.0
2019-08-21 14:35:00,138.7,138.75,138.51,138.52,93043.0,131.7022,131.7497,131.5218,131.5313,93043.0
2019-08-21 14:40:00,138.52,138.59,138.46,138.53,95101.0,131.5313,131.5977,131.4743,131.5408,95101.0
2019-08-21 14:45:00,138.53,138.55,138.39,138.45,80798.0,131.5408,131.5597,131.4078,131.4648,80798.0
2019-08-21 14:50:00,138.46,138.5,138.37,138.45,95311.0,131.4743,131.5123,131.3888,131.4648,95311.0
2019-08-21 14:55:00,138.45,138.54,138.43,138.52,66116.0,131.4648,131.5503,131.4458,131.5313,66116.0
2019-08-21 15:00:00,138.51,138.59,138.47,138.49,100507.0,131.5218,131.5977,131.4838,131.5028,100507.0
2019-08-21 15:05:00,138.49,138.53,138.34,138.53,102219.0,131.5028,131.5408,131.3603,131.5408,102219.0
2019-08-21 15:10:00,138.53,138.62,138.5,138.53,81373.0,131.5408,131.6262,131.5123,131.5408,81373.0
2019-08-21 15:15:00,138.54,138.66,138.49,138.61,95250.0,131.5503,131.6642,131.5028,131.6167,95250.0
2019-08-21 15:20:00,138.61,138.66,138.55,138.63,97362.0,131.6167,131.6642,131.5597,131.6357,97362.0
2019-08-21 15:25:00,138.62,138.68,138.59,138.63,105655.0,131.6262,131.6832,131.5977,131.6357,105655.0
2019-08-21 15:30:00,138.64,138.75,138.59,138.7,136133.0,131.6452,131.7497,131.5977,131.7022,136133.0
2019-08-21 15:35:00,138.7,138.78,138.66,138.75,103068.0,131.7022,131.7781,131.6642,131.7497,103068.0
2019-08-21 15:40:00,138.76,138.79,138.7,138.71,92239.0,131.7592,131.7876,131.7022,131.7117,92239.0
2019-08-21 15:45:00,138.71,138.75,138.67,138.71,178222.0,131.7117,131.7497,131.6737,131.7117,178222.0
2019-08-21 15:50:00,138.72,138.87,138.66,138.79,328067.0,131.7212,131.8636,131.6642,131.7876,328067.0
2019-08-21 15:55:00,138.79,138.95,138.54,138.78,858925.0,131.7876,131.9396,131.5503,131.7781,858925.0
2019-08-22 09:30:00,138.71,138.97,138.52,138.83,687907.0,131.7117,131.9586,131.5313,131.8256,687907.0
2019-08-22 09:35:00,138.82,139.13,138.72,139.07,371041.0,131.8161,132.1105,131.7212,132.0535,371041.0
2019-08-22 09:40:00,139.09,139.2,139.0,139.11,271157.0,132.0725,132.177,131.987,132.0915,271157.0
2019-08-22 09:45:00,139.1,139.13,138.77,138.97,200668.0,132.082,132.1105,131.7686,131.9586,200668.0
2019-08-22 09:50:00,138.97,139.01,138.8,138.92,139225.0,131.9586,131.9965,131.7971,131.9111,139225.0
2019-08-22 09:55:00,138.95,138.98,138.78,138.88,101868.0,131.9396,131.9681,131.7781,131.8731,101868.0
2019-08-22 10:00:00,138.89,138.9,138.6,138.66,202166.0,131.8826,131.8921,131.6072,131.6642,202166.0
2019-08-22 10:05:00,138.65,138.65,138.39,138.47,247646.0,131.6547,131.6547,131.4078,131.4838,247646.0
2019-08-22 10:10:00,138.47,138.5,138.17,138.22,186782.0,131.4838,131.5123,131.1989,131.2464,186782.0
2019-08-22 10:15:00,138.22,138.38,138.2,138.29,91832.0,131.2464,131.3983,131.2274,131.3129,91832.0
2019-08-22 10:20:00,138.3,138.31,137.97,138.06,290830.0,131.3224,131.3319,131.009,131.0945,290830.0
2019-08-22 10:25:00,138.06,138.09,137.72,137.76,212362.0,131.0945,131.123,130.7716,130.8096,212362.0
2019-08-22 10:30:00,137.75,137.76,136.92,137.12,541821.0,130.8001,130.8096,130.012,130.2019,541821.0
2019-08-22 10:35:00,137.12,137.13,136.58,136.88,348351.0,130.2019,130.2114,129.6891,129.974,348351.0
2019-08-22 10:40:00,136.89,137.03,136.56,136.64,265865.0,129.9835,130.1164,129.6701,129.7461,265865.0
2019-08-22 10:45:00,136.64,136.75,136.43,136.73,320238.0,129.7461,129.8506,129.5467,129.8316,320238.0
2019-08-22 10:50:00,136.72,136.8,136.3,136.42,347118.0,129.8221,129.898,129.4233,129.5372,347118.0
2019-08-22 10:55:00,136.44,136.58,136.29,136.4,162758.0,129.5562,129.6891,129.4138,129.5182,162758.0
2019-08-22 11:00:00,136.42,136.71,136.31,136.45,238830.0,129.5372,129.8126,129.4328,129.5657,238830.0
2019-08-22 11:05:00,136.44,137.01,136.39,136.97,292981.0,129.5562,130.0974,129.5087,130.0595,292981.0
2019-08-22 11:10:00,136.97,137.07,136.92,136.94,174890.0,130.0595,130.1544,130.012,130.031,174890.0
2019-08-22 11:15:00,136.95,137.07,136.84,137.0,126753.0,130.0405,130.1544,129.936,130.088,126753.0
2019-08-22 11:20:00,137.0,137.1,136.93,137.03,124473.0,130.088,130.1829,130.0215,130.1164,124473.0
2019-08-22 11:25:00,137.03,137.06,136.68,136.7,194608.0,130.1164,130.1449,129.7841,129.8031,194608.0
2019-08-22 11:30:00,136.71,136.86,136.59,136.74,210099.0,129.8126,129.955,129.6986,129.8411,210099.0
2019-08-22 11:35:00,136.74,136.99,136.74,136.94,130388.0,129.8411,130.0785,129.8411,130.031,130388.0
2019-08-22 11:40:00,136.95,136.99,136.83,136.85,104714.0,130.0405,130.0785,129.9265,129.9455,104714.0
2019-08-22 11:45:00,136.86,136.93,136.67,136.72,78673.0,129.955,130.0215,129.7746,129.8221,78673.0
2019-08-22 11:50:00,136.71,136.75,136.59,136.64,98387.0,129.8126,129.8506,129.6986,129.7461,98387.0
2019-08-22 11:55:00,136.64,136.73,136.57,136.67,111440.0,129.7461,129.8316,129.6796,129.7746,111440.0
2019-08-22 12:00:00,136.67,136.91,136.62,136.9,106815.0,129.7746,130.0025,129.7271,129.993,106815.0
2019-08-22 12:05:00,136.9,137.04,136.86,137.03,175951.0,129.993,130.1259,129.955,130.1164,175951.0
2019-08-22 12:10:00,137.04,137.04,136.95,136.97,82110.0,130.1259,130.1259,130.0405,130.0595,82110.0
2019-08-22 12:15:00,136.96,137.06,136.94,137.03,94263.0,130.05,130.1449,130.031,130.1164,94263.0
2019-08-22 12:20:00,137.03,137.05,136.9,136.95,73663.0,130.1164,130.1354,129.993,130.0405,73663.0
2019-08-22 12:25:00,136.96,136.99,136.91,136.93,62350.0,130.05,130.0785,130.0025,130.0215,62350.0
2019-08-22 12:30:00,136.93,137.03,136.88,136.91,145738.0,130.0215,130.1164,129.974,130.0025,145738.0
2019-08-22 12:35:00,136.91,136.91,136.81,136.86,75859.0,130.0025,130.0025,129.9075,129.955,75859.0
2019-08-22 12:40:00,136.86,137.06,136.84,137.05,85748.0,129.955,130.1449,129.936,130.1354,85748.0
2019-08-22 12:45:00,137.05,137.21,137.02,137.17,182614.0,130.1354,130.2874,130.1069,130.2494,182614.0
2019-08-22 12:50:00,137.17,137.24,137.09,137.22,85412.0,130.2494,130.3158,130.1734,130.2969,85412.0
2019-08-22 12:55:00,137.22,137.23,137.08,137.09,118237.0,130.2969,130.3063,130.1639,130.1734,118237.0
2019-08-22 13:00:00,137.08,137.15,137.08,137.14,71066.0,130.1639,130.2304,130.1639,130.2209,71066.0
2019-08-22 13:05:00,137.14,137.23,137.1,137.15,90807.0,130.2209,130.3063,130.1829,130.2304,90807.0
2019-08-22 13:10:00,137.16,137.29,137.15,137.28,63010.0,130.2399,130.3633,130.2304,130.3538,63010.0
2019-08-22 13:15:00,137.28,137.33,137.24,137.28,91301.0,130.3538,130.4013,130.3158,130.3538,91301.0
2019-08-22 13:20:00,137.28,137.58,137.27,137.57,189794.0,130.3538,130.6387,130.3443,130.6292,189794.0
2019-08-22 13:25:00,137.57,137.59,137.44,137.45,118005.0,130.6292,130.6482,130.5058,130.5152,118005.0
2019-08-22 13:30:00,137.47,137.5,137.38,137.44,121189.0,130.5342,130.5627,130.4488,130.5058,121189.0
2019-08-22 13:35:00,137.43,137.47,137.37,137.4,125119.0,130.4963,130.5342,130.4393,130.4678,125119.0
2019-08-22 13:40:00,137.4,137.5,137.39,137.46,79534.0,130.4678,130.5627,130.4583,130.5247,79534.0
2019-08-22 13:45:00,137.47,137.47,137.24,137.27,132840.0,130.5342,130.5342,130.3158,130.3443,132840.0
2019-08-22 13:50:00,137.27,137.42,137.26,137.41,63820.0,130.3443,130.4868,130.3348,130.4773,63820.0
2019-08-22 13:55:00,137.41,137.5,137.4,137.47,71776.0,130.4773,130.5627,130.4678,130.5342,71776.0
2019-08-22 14:00:00,137.48,137.59,137.48,137.55,99448.0,130.5437,130.6482,130.5437,130.6102,99448.0
2019-08-22 14:05:00,137.55,137.59,137.49,137.5,114328.0,130.6102,130.6482,130.5532,130.5627,114328.0
2019-08-22 14:10:00,137.5,137.51,137.24,137.29,119992.0,130.5627,130.5722,130.3158,130.3633,119992.0
2019-08-22 14:15:00,137.29,137.32,137.23,137.27,114803.0,130.3633,130.3918,130.3063,130.3443,114803.0
2019-08-22 14:20:00,137.28,137.31,137.22,137.3,100833.0,130.3538,130.3823,130.2969,130.3728,100833.0
2019-08-22 14:25:00,137.31,137.36,137.28,137.32,112201.0,130.3823,130.4298,130.3538,130.3918,112201.0
2019-08-22 14:30:00,137.33,137.42,137.31,137.39,96316.0,130.4013,130.4868,130.3823,130.4583,96316.0
2019-08-22 14:35:00,137.39,137.5,137.35,137.49,96073.0,130.4583,130.5627,130.4203,130.5532,96073.0
2019-08-22 14:40:00,137.49,137.67,137.48,137.63,153606.0,130.5532,130.7241,130.5437,130.6862,153606.0
2019-08-22 14:45:00,137.64,137.77,137.64,137.66,205406.0,130.6957,130.8191,130.6957,130.7147,205406.0
2019-08-22 14:50:00,137.67,137.75,137.64,137.74,81105.0,130.7241,130.8001,130.6957,130.7906,81105.0
2019-08-22 14:55:00,137.73,137.78,137.64,137.74,108834.0,130.7811,130.8286,130.6957,130.7906,108834.0
2019-08-22 15:00:00,137.75,137.78,137.64,137.72,138386.0,130.8001,130.8286,130.6957,130.7716,138386.0
2019-08-22 15:05:00,137.72,137.75,137.67,137.67,98818.0,130.7716,130.8001,130.7241,130.7241,98818.0
2019-08-22 15:10:00,137.68,137.72,137.56,137.65,203035.0,130.7336,130.7716,130.6197,130.7052,203035.0
2019-08-22 15:15:00,137.66,137.68,137.49,137.54,107044.0,130.7147,130.7336,130.5532,130.6007,107044.0
2019-08-22 15:20:00,137.55,137.72,137.52,137.71,96170.0,130.6102,130.7716,130.5817,130.7621,96170.0
2019-08-22 15:25:00,137.71,137.82,137.68,137.75,150095.0,130.7621,130.8666,130.7336,130.8001,150095.0
2019-08-22 15:30:00,137.75,137.84,137.71,137.77,165933.0,130.8001,130.8856,130.7621,130.8191,165933.0
2019-08-22 15:35:00,137.77,137.93,137.77,137.88,127700.0,130.8191,130.971,130.8191,130.9236,127700.0
2019-08-22 15:40:00,137.89,138.07,137.89,138.07,201529.0,130.933,131.104,130.933,131.104,201529.0
2019-08-22 15:45:00,138.07,138.15,138.03,138.12,207810.0,131.104,131.1799,131.066,131.1514,207810.0
2019-08-22 15:50:00,138.11,138.36,138.11,138.34,443798.0,131.1419,131.3793,131.1419,131.3603,443798.0
2019-08-22 15:55:00,138.34,138.34,137.68,137.78,944527.0,131.3603,131.3603,130.7336,130.8286,944527.0
2019-08-23 09:30:00,137.1,137.61,137.01,137.25,668616.0,130.1829,130.6672,130.0974,130.3253,668616.0
2019-08-23 09:35:00,137.28,137.52,137.15,137.26,317965.0,130.3538,130.5817,130.2304,130.3348,317965.0
2019-08-23 09:40:00,137.25,137.47,137.15,137.22,198882.0,130.3253,130.5342,130.2304,130.2969,198882.0
2019-08-23 09:45:00,137.2,137.28,136.52,136.55,294190.0,130.2779,130.3538,129.6322,129.6607,294190.0
2019-08-23 09:50:00,136.55,136.62,136.33,136.43,290976.0,129.6607,129.7271,129.4518,129.5467,290976.0
2019-08-23 09:55:00,136.43,136.68,136.41,136.64,212521.0,129.5467,129.7841,129.5277,129.7461,212521.0
2019-08-23 10:00:00,136.65,137.42,136.39,137.09,514698.0,129.7556,130.4868,129.5087,130.1734,514698.0
2019-08-23 10:05:00,137.07,137.47,137.05,137.11,369463.0,130.1544,130.5342,130.1354,130.1924,369463.0
2019-08-23 10:10:00,137.11,137.33,136.76,137.33,279379.0,130.1924,130.4013,129.8601,130.4013,279379.0
2019-08-23 10:15:00,137.35,137.55,137.22,137.4,222655.0,130.4203,130.6102,130.2969,130.4678,222655.0
2019-08-23 10:20:00,137.39,137.63,137.3,137.51,169953.0,130.4583,130.6862,130.3728,130.5722,169953.0
2019-08-23 10:25:00,137.52,137.55,137.3,137.45,179508.0,130.5817,130.6102,130.3728,130.5152,179508.0
2019-08-23 10:30:00,137.47,137.73,137.35,137.64,159067.0,130.5342,130.7811,130.4203,130.6957,159067.0
2019-08-23 10:35:00,137.68,138.18,137.61,138.17,336216.0,130.7336,131.2084,130.6672,131.1989,336216.0
2019-08-23 10:40:00,138.18,138.29,138.03,138.03,237911.0,131.2084,131.3129,131.066,131.066,237911.0
2019-08-23 10:45:00,138.04,138.12,137.87,137.92,210057.0,131.0755,131.1514,130.9141,130.9615,210057.0
2019-08-23 10:50:00,137.96,138.35,137.95,138.24,226379.0,130.9995,131.3698,130.99,131.2654,226379.0
2019-08-23 10:55:00,138.23,138.28,137.72,137.85,330532.0,131.2559,131.3034,130.7716,130.8951,330532.0
2019-08-23 11:00:00,137.86,137.99,136.2,136.5,810413.0,130.9046,131.028,129.3283,129.6132,810413.0
2019-08-23 11:05:00,136.48,136.66,135.39,135.39,708255.0,129.5942,129.7651,128.5592,128.5592,708255.0
2019-08-23 11:10:00,135.42,135.92,135.06,135.63,507230.0,128.5877,129.0624,128.2458,128.7871,507230.0
2019-08-23 11:15:00,135.61,136.09,135.43,136.06,355278.0,128.7681,129.2239,128.5972,129.1954,355278.0
2019-08-23 11:20:00,136.06,136.06,135.5,135.53,256418.0,129.1954,129.1954,128.6636,128.6921,256418.0
2019-08-23 11:25:00,135.52,135.8,135.32,135.43,402161.0,128.6826,128.9485,128.4927,128.5972,402161.0
2019-08-23 11:30:00,135.47,135.59,134.84,135.0,564012.0,128.6351,128.7491,128.0369,128.1889,564012.0
2019-08-23 11:35:00,134.99,135.12,134.74,134.92,293477.0,128.1794,128.3028,127.942,128.1129,293477.0
2019-08-23 11:40:00,134.91,135.12,134.75,135.12,298099.0,128.1034,128.3028,127.9515,128.3028,298099.0
2019-08-23 11:45:00,135.11,135.13,134.71,134.74,350356.0,128.2933,128.3123,127.9135,127.942,350356.0
2019-08-23 11:50:00,134.74,134.87,134.6,134.71,335483.0,127.942,128.0654,127.809,127.9135,335483.0
2019-08-23 11:55:00,134.71,134.83,134.3,134.31,345169.0,127.9135,128.0274,127.5242,127.5337,345169.0
2019-08-23 12:00:00,134.32,134.36,134.09,134.27,406380.0,127.5432,127.5811,127.3248,127.4957,406380.0
2019-08-23 12:05:00,134.26,134.26,133.86,134.19,473673.0,127.4862,127.4862,127.1064,127.4197,473673.0
2019-08-23 12:10:00,134.17,134.49,134.05,134.46,343625.0,127.4007,127.7046,127.2868,127.6761,343625.0
2019-08-23 12:15:00,134.45,134.52,134.23,134.25,332014.0,127.6666,127.7331,127.4577,127.4767,332014.0
2019-08-23 12:20:00,134.26,134.27,133.88,134.0,360692.0,127.4862,127.4957,127.1254,127.2393,360692.0
2019-08-23 12:25:00,134.05,134.08,133.78,133.83,281280.0,127.2868,127.3153,127.0304,127.0779,281280.0
2019-08-23 12:30:00,133.82,134.27,133.79,134.24,247142.0,127.0684,127.4957,127.0399,127.4672,247142.0
2019-08-23 12:35:00,134.24,134.36,134.18,134.27,207280.0,127.4672,127.5811,127.4102,127.4957,207280.0
2019-08-23 12:40:00,134.27,134.37,134.15,134.21,240363.0,127.4957,127.5906,127.3817,127.4387,240363.0
2019-08-23 12:45:00,134.2,134.2,134.01,134.02,211022.0,127.4292,127.4292,127.2488,127.2583,211022.0
2019-08-23 12:50:00,134.02,134.09,133.87,133.89,302741.0,127.2583,127.3248,127.1159,127.1349,302741.0
2019-08-23 12:55:00,133.89,134.29,133.83,134.23,380362.0,127.1349,127.5147,127.0779,127.4577,380362.0
2019-08-23 13:00:00,134.23,134.23,133.91,133.93,353923.0,127.4577,127.4577,127.1538,127.1728,353923.0
2019-08-23 13:05:00,133.93,134.02,133.73,133.75,356883.0,127.1728,127.2583,126.9829,127.0019,356883.0
2019-08-23 13:10:00,133.74,133.86,133.56,133.75,542805.0,126.9924,127.1064,126.8215,127.0019,542805.0
2019-08-23 13:15:00,133.75,133.75,133.25,133.29,477211.0,127.0019,127.0019,126.5271,126.5651,477211.0
2019-08-23 13:20:00,133.29,133.37,133.17,133.24,326136.0,126.5651,126.6411,126.4512,126.5177,326136.0
2019-08-23 13:25:00,133.24,133.31,133.13,133.21,322961.0,126.5177,126.5841,126.4132,126.4892,322961.0
2019-08-23 13:30:00,133.21,133.55,133.17,133.44,243325.0,126.4892,126.812,126.4512,126.7076,243325.0
2019-08-23 13:35:00,133.45,133.68,133.41,133.61,211832.0,126.7171,126.9355,126.6791,126.869,211832.0
2019-08-23 13:40:00,133.63,133.76,133.42,133.72,292330.0,126.888,127.0114,126.6886,126.9734,292330.0
2019-08-23 13:45:00,133.71,134.13,133.63,133.95,364666.0,126.9639,127.3627,126.888,127.1918,364666.0
2019-08-23 13:50:00,133.96,134.2,133.86,134.14,182777.0,127.2013,127.4292,127.1064,127.3722,182777.0
2019-08-23 13:55:00,134.14,134.18,133.97,134.1,147883.0,127.3722,127.4102,127.2108,127.3343,147883.0
2019-08-23 14:00:00,134.09,134.09,133.76,133.85,208912.0,127.3248,127.3248,127.0114,127.0969,208912.0
2019-08-23 14:05:00,133.86,133.98,133.72,133.8,183077.0,127.1064,127.2203,126.9734,127.0494,183077.0
2019-08-23 14:10:00,133.81,133.83,133.67,133.69,115509.0,127.0589,127.0779,126.926,126.9449,115509.0
2019-08-23 14:15:00,133.71,133.86,133.61,133.68,124672.0,126.9639,127.1064,126.869,126.9355,124672.0
2019-08-23 14:20:00,133.69,133.8,133.62,133.78,84857.0,126.9449,127.0494,126.8785,127.0304,84857.0
2019-08-23 14:25:00,133.77,133.83,133.66,133.78,119842.0,127.0209,127.0779,126.9165,127.0304,119842.0
2019-08-23 14:30:00,133.79,133.97,133.78,133.94,134481.0,127.0399,127.2108,127.0304,127.1823,134481.0
2019-08-23 14:35:00,133.94,133.94,133.58,133.59,152738.0,127.1823,127.1823,126.8405,126.85,152738.0
2019-08-23 14:40:00,133.61,133.72,133.5,133.53,177899.0,126.869,126.9734,126.7645,126.793,177899.0
2019-08-23 14:45:00,133.52,133.65,133.4,133.53,249952.0,126.7835,126.907,126.6696,126.793,249952.0
2019-08-23 14:50:00,133.53,133.66,133.39,133.51,228026.0,126.793,126.9165,126.6601,126.774,228026.0
2019-08-23 14:55:00,133.5,133.74,133.46,133.68,175583.0,126.7645,126.9924,126.7266,126.9355,175583.0
2019-08-23 15:00:00,133.68,133.73,133.52,133.71,179482.0,126.9355,126.9829,126.7835,126.9639,179482.0
2019-08-23 15:05:00,133.7,133.99,133.69,133.78,330580.0,126.9544,127.2298,126.9449,127.0304,330580.0
2019-08-23 15:10:00,133.79,133.82,133.28,133.48,337013.0,127.0399,127.0684,126.5556,126.7455,337013.0
2019-08-23 15:15:00,133.47,133.71,133.41,133.57,268326.0,126.736,126.9639,126.6791,126.831,268326.0
2019-08-23 15:20:00,133.59,133.6,133.35,133.4,317845.0,126.85,126.8595,126.6221,126.6696,317845.0
2019-08-23 15:25:00,133.39,133.46,133.17,133.24,395100.0,126.6601,126.7266,126.4512,126.5177,395100.0
2019-08-23 15:30:00,133.25,133.49,133.16,133.37,512074.0,126.5271,126.755,126.4417,126.6411,512074.0
2019-08-23 15:35:00,133.36,133.41,133.23,133.37,389856.0,126.6316,126.6791,126.5082,126.6411,389856.0
2019-08-23 15:40:00,133.36,133.48,133.28,133.33,570586.0,126.6316,126.7455,126.5556,126.6031,570586.0
2019-08-23 15:45:00,133.34,133.58,133.22,133.24,644391.0,126.6126,126.8405,126.4987,126.5177,644391.0
2019-08-23 15:50:00,133.24,133.36,132.93,132.95,1222415.0,126.5177,126.6316,126.2233,126.2423,1222415.0
2019-08-23 15:55:00,132.95,135.3,132.8,133.4,2534925.0,126.2423,128.4737,126.0999,126.6696,2534925.0
2019-08-26 09:30:00,135.01,135.28,134.63,134.94,933013.0,128.1984,128.4547,127.8375,128.1319,933013.0
2019-08-26 09:35:00,134.93,135.15,134.67,134.88,423345.0,128.1224,128.3313,127.8755,128.0749,423345.0
2019-08-26 09:40:00,134.89,134.92,134.41,134.44,361683.0,128.0844,128.1129,127.6286,127.6571,361683.0
2019-08-26 09:45:00,134.46,134.56,134.15,134.21,326196.0,127.6761,127.7711,127.3817,127.4387,326196.0
2019-08-26 09:50:00,134.2,134.55,134.16,134.47,252648.0,127.4292,127.7616,127.3912,127.6856,252648.0
2019-08-26 09:55:00,134.46,134.8,134.35,134.76,190825.0,127.6761,127.9989,127.5717,127.961,190825.0
2019-08-26 10:00:00,134.76,134.94,134.72,134.74,171977.0,127.961,128.1319,127.923,127.942,171977.0
2019-08-26 10:05:00,134.75,134.76,134.35,134.38,153109.0,127.9515,127.961,127.5717,127.6001,153109.0
2019-08-26 10:10:00,134.39,134.5,134.09,134.28,202768.0,127.6096,127.7141,127.3248,127.5052,202768.0
2019-08-26 10:15:00,134.27,134.41,133.9,134.03,262973.0,127.4957,127.6286,127.1444,127.2678,262973.0
2019-08-26 10:20:00,134.03,134.2,133.95,134.06,180016.0,127.2678,127.4292,127.1918,127.2963,180016.0
2019-08-26 10:25:00,134.06,134.6,133.98,134.57,279754.0,127.2963,127.809,127.2203,127.7806,279754.0
2019-08-26 10:30:00,134.56,134.61,134.29,134.51,145734.0,127.7711,127.8185,127.5147,127.7236,145734.0
2019-08-26 10:35:00,134.5,134.51,134.27,134.4,155853.0,127.7141,127.7236,127.4957,127.6191,155853.0
2019-08-26 10:40:00,134.39,134.55,134.06,134.47,160039.0,127.6096,127.7616,127.2963,127.6856,160039.0
2019-08-26 10:45:00,134.49,134.76,134.28,134.64,266778.0,127.7046,127.961,127.5052,127.847,266778.0
2019-08-26 10:50:00,134.62,134.85,134.6,134.76,269259.0,127.828,128.0464,127.809,127.961,269259.0
2019-08-26 10:55:00,134.73,134.74,134.46,134.64,122251.0,127.9325,127.942,127.6761,127.847,122251.0
2019-08-26 11:00:00,134.64,134.88,134.49,134.82,140339.0,127.847,128.0749,127.7046,128.0179,140339.0
2019-08-26 11:05:00,134.84,134.89,134.7,134.79,164134.0,128.0369,128.0844,127.904,127.9895,164134.0
2019-08-26 11:10:00,134.8,135.09,134.51,134.98,291703.0,127.9989,128.2743,127.7236,128.1699,291703.0
2019-08-26 11:15:00,134.99,135.1,134.64,134.76,170617.0,128.1794,128.2838,127.847,127.961,170617.0
2019-08-26 11:20:00,134.78,135.05,134.75,134.98,101192.0,127.98,128.2363,127.9515,128.1699,101192.0
2019-08-26 11:25:00,135.0,135.07,134.83,135.01,159322.0,128.1889,128.2553,128.0274,128.1984,159322.0
2019-08-26 11:30:00,134.99,135.1,134.9,134.95,145416.0,128.1794,128.2838,128.0939,128.1414,145416.0
2019-08-26 11:35:00,134.96,135.16,134.96,135.11,171718.0,128.1509,128.3408,128.1509,128.2933,171718.0
2019-08-26 11:40:00,135.1,135.14,134.83,134.83,173368.0,128.2838,128.3218,128.0274,128.0274,173368.0
2019-08-26 11:45:00,134.83,135.03,134.73,134.98,147563.0,128.0274,128.2173,127.9325,128.1699,147563.0
2019-08-26 11:50:00,134.99,135.0,134.79,134.88,79390.0,128.1794,128.1889,127.9895,128.0749,79390.0
2019-08-26 11:55:00,134.89,135.01,134.87,134.98,93090.0,128.0844,128.1984,128.0654,128.1699,93090.0
2019-08-26 12:00:00,134.99,135.01,134.87,134.91,95662.0,128.1794,128.1984,128.0654,128.1034,95662.0
2019-08-26 12:05:00,134.93,135.09,134.91,134.98,101572.0,128.1224,128.2743,128.1034,128.1699,101572.0
2019-08-26 12:10:00,135.01,135.1,134.93,134.93,92141.0,128.1984,128.2838,128.1224,128.1224,92141.0
2019-08-26 12:15:00,134.93,135.04,134.87,134.88,63276.0,128.1224,128.2268,128.0654,128.0749,63276.0
2019-08-26 12:20:00,134.89,135.44,134.89,135.32,239043.0,128.0844,128.6067,128.0844,128.4927,239043.0
2019-08-26 12:25:00,135.33,135.45,135.14,135.18,213037.0,128.5022,128.6162,128.3218,128.3598,213037.0
2019-08-26 12:30:00,135.2,135.3,135.08,135.09,100532.0,128.3788,128.4737,128.2648,128.2743,100532.0
2019-08-26 12:35:00,135.09,135.18,135.07,135.14,113032.0,128.2743,128.3598,128.2553,128.3218,113032.0
2019-08-26 12:40:00,135.15,135.24,135.07,135.15,97097.0,128.3313,128.4167,128.2553,128.3313,97097.0
2019-08-26 12:45:00,135.14,135.19,135.08,135.15,74442.0,128.3218,128.3693,128.2648,128.3313,74442.0
2019-08-26 12:50:00,135.15,135.21,135.05,135.21,74418.0,128.3313,128.3883,128.2363,128.3883,74418.0
2019-08-26 12:55:00,135.22,135.28,135.09,135.18,86240.0,128.3978,128.4547,128.2743,128.3598,86240.0
2019-08-26 13:00:00,135.18,135.3,135.18,135.28,122989.0,128.3598,128.4737,128.3598,128.4547,122989.0
2019-08-26 13:05:00,135.29,135.32,135.18,135.28,91688.0,128.4642,128.4927,128.3598,128.4547,91688.0
2019-08-26 13:10:00,135.28,135.28,135.01,135.01,101593.0,128.4547,128.4547,128.1984,128.1984,101593.0
2019-08-26 13:15:00,135.02,135.07,134.89,134.96,67458.0,128.2078,128.2553,128.0844,128.1509,67458.0
2019-08-26 13:20:00,134.96,135.0,134.93,134.97,87574.0,128.1509,128.1889,128.1224,128.1604,87574.0
2019-08-26 13:25:00,134.98,135.03,134.95,134.99,66224.0,128.1699,128.2173,128.1414,128.1794,66224.0
2019-08-26 13:30:00,135.0,135.01,134.84,134.9,72427.0,128.1889,128.1984,128.0369,128.0939,72427.0
2019-08-26 13:35:00,134.91,135.0,134.9,134.94,51330.0,128.1034,128.1889,128.0939,128.1319,51330.0
2019-08-26 13:40:00,134.94,135.02,134.92,134.97,55943.0,128.1319,128.2078,128.1129,128.1604,55943.0
2019-08-26 13:45:00,134.97,135.04,134.95,135.0,68854.0,128.1604,128.2268,128.1414,128.1889,68854.0
2019-08-26 13:50:00,135.01,135.04,134.93,134.94,67179.0,128.1984,128.2268,128.1224,128.1319,67179.0
2019-08-26 13:55:00,134.93,134.95,134.81,134.94,128163.0,128.1224,128.1414,128.0084,128.1319,128163.0
2019-08-26 14:00:00,134.95,134.99,134.73,134.75,152984.0,128.1414,128.1794,127.9325,127.9515,152984.0
2019-08-26 14:05:00,134.76,134.94,134.74,134.86,202618.0,127.961,128.1319,127.942,128.0559,202618.0
2019-08-26 14:10:00,134.86,134.88,134.79,134.83,103953.0,128.0559,128.0749,127.9895,128.0274,103953.0
2019-08-26 14:15:00,134.83,134.94,134.77,134.79,124561.0,128.0274,128.1319,127.9705,127.9895,124561.0
2019-08-26 14:20:00,134.79,134.91,134.73,134.82,101562.0,127.9895,128.1034,127.9325,128.0179,101562.0
2019-08-26 14:25:00,134.82,134.84,134.74,134.82,80095.0,128.0179,128.0369,127.942,128.0179,80095.0
2019-08-26 14:30:00,134.82,135.07,134.77,134.89,131151.0,128.0179,128.2553,127.9705,128.0844,131151.0
2019-08-26 14:35:00,134.9,134.96,134.85,134.94,71671.0,128.0939,128.1509,128.0464,128.1319,71671.0
2019-08-26 14:40:00,134.93,135.05,134.9,134.93,75710.0,128.1224,128.2363,128.0939,128.1224,75710.0
2019-08-26 14:45:00,134.92,134.99,134.91,134.93,62429.0,128.1129,128.1794,128.1034,128.1224,62429.0
2019-08-26 14:50:00,134.95,135.0,134.87,134.94,74674.0,128.1414,128.1889,128.0654,128.1319,74674.0
2019-08-26 14:55:00,134.93,135.0,134.85,135.0,117589.0,128.1224,128.1889,128.0464,128.1889,117589.0
2019-08-26 15:00:00,134.99,135.3,134.97,135.09,274966.0,128.1794,128.4737,128.1604,128.2743,274966.0
2019-08-26 15:05:00,135.08,135.11,134.85,134.94,143395.0,128.2648,128.2933,128.0464,128.1319,143395.0
2019-08-26 15:10:00,134.95,135.11,134.92,135.06,128456.0,128.1414,128.2933,128.1129,128.2458,128456.0
2019-08-26 15:15:00,135.06,135.2,134.99,135.18,140876.0,128.2458,128.3788,128.1794,128.3598,140876.0
2019-08-26 15:20:00,135.18,135.18,135.03,135.05,137560.0,128.3598,128.3598,128.2173,128.2363,137560.0
2019-08-26 15:25:00,135.05,135.1,134.98,134.99,135852.0,128.2363,128.2838,128.1699,128.1794,135852.0
2019-08-26 15:30:00,135.0,135.15,134.99,135.03,194051.0,128.1889,128.3313,128.1794,128.2173,194051.0
2019-08-26 15:35:00,135.02,135.09,134.87,134.91,168747.0,128.2078,128.2743,128.0654,128.1034,168747.0
2019-08-26 15:40:00,134.9,134.94,134.76,134.77,155679.0,128.0939,128.1319,127.961,127.9705,155679.0
2019-08-26 15:45:00,134.76,134.92,134.76,134.85,219736.0,127.961,128.1129,127.961,128.0464,219736.0
2019-08-26 15:50:00,134.85,135.3,134.85,135.27,485350.0,128.0464,128.4737,128.0464,128.4452,485350.0
2019-08-26 15:55:00,135.27,135.56,135.21,135.54,1040111.0,128.4452,128.7206,128.3883,128.7016,1040111.0
2019-08-27 09:30:00,136.38,136.53,136.08,136.31,745041.0,129.4992,129.6417,129.2144,129.4328,745041.0
2019-08-27 09:35:00,136.28,136.52,136.26,136.43,344008.0,129.4043,129.6322,129.3853,129.5467,344008.0
2019-08-27 09:40:00,136.44,136.57,136.33,136.36,262645.0,129.5562,129.6796,129.4518,129.4802,262645.0
2019-08-27 09:45:00,136.36,136.72,136.35,136.58,293494.0,129.4802,129.8221,129.4707,129.6891,293494.0
2019-08-27 09:50:00,136.59,136.68,136.18,136.35,339803.0,129.6986,129.7841,129.3093,129.4707,339803.0
2019-08-27 09:55:00,136.35,136.65,136.31,136.52,270725.0,129.4707,129.7556,129.4328,129.6322,270725.0
2019-08-27 10:00:00,136.53,136.68,136.42,136.51,211526.0,129.6417,129.7841,129.5372,129.6227,211526.0
2019-08-27 10:05:00,136.52,136.72,136.49,136.52,160552.0,129.6322,129.8221,129.6037,129.6322,160552.0
2019-08-27 10:10:00,136.53,136.64,136.49,136.61,186155.0,129.6417,129.7461,129.6037,129.7176,186155.0
2019-08-27 10:15:00,136.62,136.67,136.41,136.49,148131.0,129.7271,129.7746,129.5277,129.6037,148131.0
2019-08-27 10:20:00,136.5,136.57,136.09,136.27,181324.0,129.6132,129.6796,129.2239,129.3948,181324.0
2019-08-27 10:25:00,136.26,136.27,136.11,136.12,193382.0,129.3853,129.3948,129.2429,129.2523,193382.0
2019-08-27 10:30:00,136.13,136.27,136.07,136.27,194393.0,129.2618,129.3948,129.2049,129.3948,194393.0
2019-08-27 10:35:00,136.26,136.34,136.15,136.26,115047.0,129.3853,129.4612,129.2808,129.3853,115047.0
2019-08-27 10:40:00,136.27,136.37,136.24,136.34,106600.0,129.3948,129.4897,129.3663,129.4612,106600.0
2019-08-27 10:45:00,136.36,136.42,136.25,136.26,110101.0,129.4802,129.5372,129.3758,129.3853,110101.0
2019-08-27 10:50:00,136.26,136.3,136.16,136.21,101900.0,129.3853,129.4233,129.2903,129.3378,101900.0
2019-08-27 10:55:00,136.2,136.33,136.03,136.07,122465.0,129.3283,129.4518,129.1669,129.2049,122465.0
2019-08-27 11:00:00,136.09,136.26,136.04,136.2,156433.0,129.2239,129.3853,129.1764,129.3283,156433.0
2019-08-27 11:05:00,136.19,136.24,136.06,136.06,120065.0,129.3188,129.3663,129.1954,129.1954,120065.0
2019-08-27 11:10:00,136.06,136.07,135.9,135.95,133536.0,129.1954,129.2049,129.0434,129.0909,133536.0
2019-08-27 11:15:00,135.96,135.97,135.33,135.37,222324.0,129.1004,129.1099,128.5022,128.5402,222324.0
2019-08-27 11:20:00,135.35,135.54,135.23,135.5,180249.0,128.5212,128.7016,128.4073,128.6636,180249.0
2019-08-27 11:25:00,135.49,135.67,135.46,135.49,96430.0,128.6541,128.8251,128.6256,128.6541,96430.0
2019-08-27 11:30:00,135.49,135.75,135.46,135.72,180621.0,128.6541,128.901,128.6256,128.8725,180621.0
2019-08-27 11:35:00,135.72,135.91,135.69,135.84,153555.0,128.8725,129.0529,128.844,128.9865,153555.0
2019-08-27 11:40:00,135.83,135.93,135.75,135.82,161995.0,128.977,129.0719,128.901,128.9675,161995.0
2019-08-27 11:45:00,135.82,135.95,135.7,135.8,85617.0,128.9675,129.0909,128.8535,128.9485,85617.0
2019-08-27 11:50:00,135.8,135.94,135.71,135.78,148747.0,128.9485,129.0814,128.863,128.9295,148747.0
2019-08-27 11:55:00,135.79,135.87,135.51,135.66,123902.0,128.939,129.015,128.6731,128.8156,123902.0
2019-08-27 12:00:00,135.67,135.8,135.41,135.42,147414.0,128.8251,128.9485,128.5782,128.5877,147414.0
2019-08-27 12:05:00,135.42,135.57,135.36,135.47,152894.0,128.5877,128.7301,128.5307,128.6351,152894.0
2019-08-27 12:10:00,135.47,135.6,135.45,135.59,105168.0,128.6351,128.7586,128.6162,128.7491,105168.0
2019-08-27 12:15:00,135.61,135.63,135.45,135.55,110746.0,128.7681,128.7871,128.6162,128.7111,110746.0
2019-08-27 12:20:00,135.53,135.68,135.5,135.6,80780.0,128.6921,128.8345,128.6636,128.7586,80780.0
2019-08-27 12:25:00,135.61,135.69,135.58,135.58,88775.0,128.7681,128.844,128.7396,128.7396,88775.0
2019-08-27 12:30:00,135.57,135.64,135.23,135.27,186760.0,128.7301,128.7966,128.4073,128.4452,186760.0
2019-08-27 12:35:00,135.26,135.32,135.08,135.08,111572.0,128.4357,128.4927,128.2648,128.2648,111572.0
2019-08-27 12:40:00,135.08,135.2,134.94,135.2,155874.0,128.2648,128.3788,128.1319,128.3788,155874.0
2019-08-27 12:45:00,135.21,135.29,135.17,135.22,97039.0,128.3883,128.4642,128.3503,128.3978,97039.0
2019-08-27 12:50:00,135.21,135.23,134.8,134.9,206706.0,128.3883,128.4073,127.9989,128.0939,206706.0
2019-08-27 12:55:00,134.9,135.01,134.78,134.83,152606.0,128.0939,128.1984,127.98,128.0274,152606.0
2019-08-27 13:00:00,134.8,135.06,134.66,135.04,189576.0,127.9989,128.2458,127.866,128.2268,189576.0
2019-08-27 13:05:00,135.03,135.18,134.91,135.08,111034.0,128.2173,128.3598,128.1034,128.2648,111034.0
2019-08-27 13:10:00,135.07,135.14,135.0,135.03,109988.0,128.2553,128.3218,128.1889,128.2173,109988.0
2019-08-27 13:15:00,135.02,135.03,134.82,135.0,82442.0,128.2078,128.2173,128.0179,128.1889,82442.0
2019-08-27 13:20:00,135.0,135.1,134.98,135.08,83172.0,128.1889,128.2838,128.1699,128.2648,83172.0
2019-08-27 13:25:00,135.08,135.17,135.05,135.12,105978.0,128.2648,128.3503,128.2363,128.3028,105978.0
2019-08-27 13:30:00,135.12,135.22,135.03,135.14,80444.0,128.3028,128.3978,128.2173,128.3218,80444.0
2019-08-27 13:35:00,135.15,135.65,135.14,135.45,232045.0,128.3313,128.8061,128.3218,128.6162,232045.0
2019-08-27 13:40:00,135.45,135.61,135.45,135.58,106994.0,128.6162,128.7681,128.6162,128.7396,106994.0
2019-08-27 13:45:00,135.56,135.63,135.53,135.61,101775.0,128.7206,128.7871,128.6921,128.7681,101775.0
2019-08-27 13:50:00,135.62,135.66,135.57,135.62,146198.0,128.7776,128.8156,128.7301,128.7776,146198.0
2019-08-27 13:55:00,135.62,135.83,135.59,135.83,194765.0,128.7776,128.977,128.7491,128.977,194765.0
2019-08-27 14:00:00,135.83,135.96,135.73,135.78,147698.0,128.977,129.1004,128.882,128.9295,147698.0
2019-08-27 14:05:00,135.78,135.85,135.61,135.64,96694.0,128.9295,128.996,128.7681,128.7966,96694.0
2019-08-27 14:10:00,135.64,135.7,135.39,135.43,128533.0,128.7966,128.8535,128.5592,128.5972,128533.0
2019-08-27 14:15:00,135.43,135.58,135.36,135.55,86343.0,128.5972,128.7396,128.5307,128.7111,86343.0
2019-08-27 14:20:00,135.56,135.63,135.54,135.61,75536.0,128.7206,128.7871,128.7016,128.7681,75536.0
2019-08-27 14:25:00,135.61,135.67,135.52,135.56,74462.0,128.7681,128.8251,128.6826,128.7206,74462.0
2019-08-27 14:30:00,135.56,135.56,135.41,135.51,85169.0,128.7206,128.7206,128.5782,128.6731,85169.0
2019-08-27 14:35:00,135.51,135.53,135.44,135.53,63178.0,128.6731,128.6921,128.6067,128.6921,63178.0
2019-08-27 14:40:00,135.53,135.71,135.49,135.65,119066.0,128.6921,128.863,128.6541,128.8061,119066.0
2019-08-27 14:45:00,135.65,135.76,135.51,135.74,87219.0,128.8061,128.9105,128.6731,128.8915,87219.0
2019-08-27 14:50:00,135.74,136.09,135.74,136.05,137066.0,128.8915,129.2239,128.8915,129.1859,137066.0
2019-08-27 14:55:00,136.05,136.12,135.99,136.03,151798.0,129.1859,129.2523,129.1289,129.1669,151798.0
2019-08-27 15:00:00,136.04,136.31,136.0,136.25,209909.0,129.1764,129.4328,129.1384,129.3758,209909.0
2019-08-27 15:05:00,136.25,136.32,136.08,136.11,145917.0,129.3758,129.4423,129.2144,129.2429,145917.0
2019-08-27 15:10:00,136.11,136.12,135.83,135.91,128671.0,129.2429,129.2523,128.977,129.0529,128671.0
2019-08-27 15:15:00,135.93,135.96,135.8,135.83,120885.0,129.0719,129.1004,128.9485,128.977,120885.0
2019-08-27 15:20:00,135.82,135.82,135.52,135.61,179596.0,128.9675,128.9675,128.6826,128.7681,179596.0
2019-08-27 15:25:00,135.62,135.67,135.45,135.47,131564.0,128.7776,128.8251,128.6162,128.6351,131564.0
2019-08-27 15:30:00,135.47,135.54,135.35,135.51,188198.0,128.6351,128.7016,128.5212,128.6731,188198.0
2019-08-27 15:35:00,135.5,135.61,135.38,135.6,164812.0,128.6636,128.7681,128.5497,128.7586,164812.0
2019-08-27 15:40:00,135.61,135.75,135.48,135.51,181029.0,128.7681,128.901,128.6446,128.6731,181029.0
2019-08-27 15:45:00,135.51,135.78,135.49,135.71,207412.0,128.6731,128.9295,128.6541,128.863,207412.0
2019-08-27 15:50:00,135.72,135.72,135.33,135.42,311825.0,128.8725,128.8725,128.5022,128.5877,311825.0
2019-08-27 15:55:00,135.4,135.95,135.15,135.75,1333727.0,128.5687,129.0909,128.3313,128.901,1333727.0
2019-08-28 09:30:00,134.95,135.22,134.08,134.17,684163.0,128.1414,128.3978,127.3153,127.4007,684163.0
2019-08-28 09:35:00,134.17,134.23,133.59,133.75,586598.0,127.4007,127.4577,126.85,127.0019,586598.0
2019-08-28 09:40:00,133.72,134.2,133.55,134.13,418710.0,126.9734,127.4292,126.812,127.3627,418710.0
2019-08-28 09:45:00,134.14,134.24,133.95,134.14,267212.0,127.3722,127.4672,127.1918,127.3722,267212.0
2019-08-28 09:50:00,134.13,134.34,134.05,134.23,272066.0,127.3627,127.5622,127.2868,127.4577,272066.0
2019-08-28 09:55:00,134.25,134.5,134.25,134.43,252507.0,127.4767,127.7141,127.4767,127.6476,252507.0
2019-08-28 10:00:00,134.42,134.46,134.18,134.19,281904.0,127.6381,127.6761,127.4102,127.4197,281904.0
2019-08-28 10:05:00,134.18,134.85,134.18,134.76,294383.0,127.4102,128.0464,127.4102,127.961,294383.0
2019-08-28 10:10:00,134.77,134.85,134.56,134.68,196715.0,127.9705,128.0464,127.7711,127.885,196715.0
2019-08-28 10:15:00,134.67,134.74,134.41,134.45,142095.0,127.8755,127.942,127.6286,127.6666,142095.0
2019-08-28 10:20:00,134.46,134.49,134.34,134.45,134835.0,127.6761,127.7046,127.5622,127.6666,134835.0
2019-08-28 10:25:00,134.44,134.55,134.36,134.43,104520.0,127.6571,127.7616,127.5811,127.6476,104520.0
2019-08-28 10:30:00,134.44,134.79,134.42,134.53,225916.0,127.6571,127.9895,127.6381,127.7426,225916.0
2019-08-28 10:35:00,134.52,134.7,134.47,134.5,179464.0,127.7331,127.904,127.6856,127.7141,179464.0
2019-08-28 10:40:00,134.5,134.97,134.45,134.86,215989.0,127.7141,128.1604,127.6666,128.0559,215989.0
2019-08-28 10:45:00,134.86,134.89,134.73,134.82,163400.0,128.0559,128.0844,127.9325,128.0179,163400.0
2019-08-28 10:50:00,134.82,135.05,134.8,134.99,239825.0,128.0179,128.2363,127.9989,128.1794,239825.0
2019-08-28 10:55:00,134.98,135.0,134.86,134.91,111172.0,128.1699,128.1889,128.0559,128.1034,111172.0
2019-08-28 11:00:00,134.92,134.95,134.66,134.72,112407.0,128.1129,128.1414,127.866,127.923,112407.0
2019-08-28 11:05:00,134.71,134.8,134.64,134.78,130246.0,127.9135,127.9989,127.847,127.98,130246.0
2019-08-28 11:10:00,134.78,134.81,134.6,134.67,98772.0,127.98,128.0084,127.809,127.8755,98772.0
2019-08-28 11:15:00,134.67,134.74,134.57,134.62,142545.0,127.8755,127.942,127.7806,127.828,142545.0
2019-08-28 11:20:00,134.62,135.01,134.58,134.88,274018.0,127.828,128.1984,127.79,128.0749,274018.0
2019-08-28 11:25:00,134.88,135.08,134.83,135.02,170318.0,128.0749,128.2648,128.0274,128.2078,170318.0
2019-08-28 11:30:00,135.01,135.26,135.01,135.05,155537.0,128.1984,128.4357,128.1984,128.2363,155537.0
2019-08-28 11:35:00,135.06,135.13,134.93,135.05,132381.0,128.2458,128.3123,128.1224,128.2363,132381.0
2019-08-28 11:40:00,135.06,135.27,135.01,135.19,133910.0,128.2458,128.4452,128.1984,128.3693,133910.0
2019-08-28 11:45:00,135.21,135.3,135.14,135.19,106549.0,128.3883,128.4737,128.3218,128.3693,106549.0
2019-08-28 11:50:00,135.19,135.28,135.14,135.28,128390.0,128.3693,128.4547,128.3218,128.4547,128390.0
2019-08-28 11:55:00,135.28,135.29,135.07,135.1,142357.0,128.4547,128.4642,128.2553,128.2838,142357.0
2019-08-28 12:00:00,135.11,135.2,135.11,135.19,69585.0,128.2933,128.3788,128.2933,128.3693,69585.0
2019-08-28 12:05:00,135.19,135.26,135.17,135.19,71732.0,128.3693,128.4357,128.3503,128.3693,71732.0
2019-08-28 12:10:00,135.19,135.2,135.04,135.05,69129.0,128.3693,128.3788,128.2268,128.2363,69129.0
2019-08-28 12:15:00,135.06,135.27,135.05,135.27,84416.0,128.2458,128.4452,128.2363,128.4452,84416.0
2019-08-28 12:20:00,135.26,135.32,135.18,135.2,111083.0,128.4357,128.4927,128.3598,128.3788,111083.0
2019-08-28 12:25:00,135.2,135.22,135.07,135.12,72745.0,128.3788,128.3978,128.2553,128.3028,72745.0
2019-08-28 12:30:00,135.12,135.19,135.11,135.13,78341.0,128.3028,128.3693,128.2933,128.3123,78341.0
2019-08-28 12:35:00,135.14,135.18,134.97,134.99,121184.0,128.3218,128.3598,128.1604,128.1794,121184.0
2019-08-28 12:40:00,134.99,135.02,134.92,134.93,61575.0,128.1794,128.2078,128.1129,128.1224,61575.0
2019-08-28 12:45:00,134.93,134.98,134.89,134.92,125080.0,128.1224,128.1699,128.0844,128.1129,125080.0
2019-08-28 12:50:00,134.92,135.14,134.87,135.09,148427.0,128.1129,128.3218,128.0654,128.2743,148427.0
2019-08-28 12:55:00,135.09,135.2,135.04,135.17,136362.0,128.2743,128.3788,128.2268,128.3503,136362.0
2019-08-28 13:00:00,135.18,135.19,135.04,135.18,120164.0,128.3598,128.3693,128.2268,128.3598,120164.0
2019-08-28 13:05:00,135.18,135.26,135.1,135.14,138550.0,128.3598,128.4357,128.2838,128.3218,138550.0
2019-08-28 13:10:00,135.14,135.14,134.83,134.97,214077.0,128.3218,128.3218,128.0274,128.1604,214077.0
2019-08-28 13:15:00,134.96,135.13,134.93,135.13,56641.0,128.1509,128.3123,128.1224,128.3123,56641.0
2019-08-28 13:20:00,135.12,135.24,135.12,135.17,73285.0,128.3028,128.4167,128.3028,128.3503,73285.0
2019-08-28 13:25:00,135.19,135.23,135.15,135.22,55937.0,128.3693,128.4073,128.3313,128.3978,55937.0
2019-08-28 13:30:00,135.22,135.28,135.11,135.28,95816.0,128.3978,128.4547,128.2933,128.4547,95816.0
2019-08-28 13:35:00,135.28,135.39,135.25,135.35,97631.0,128.4547,128.5592,128.4262,128.5212,97631.0
2019-08-28 13:40:00,135.34,135.37,135.25,135.26,56182.0,128.5117,128.5402,128.4262,128.4357,56182.0
2019-08-28 13:45:00,135.27,135.39,135.2,135.35,84845.0,128.4452,128.5592,128.3788,128.5212,84845.0
2019-08-28 13:50:00,135.38,135.39,135.2,135.21,77410.0,128.5497,128.5592,128.3788,128.3883,77410.0
2019-08-28 13:55:00,135.22,135.25,135.11,135.2,74252.0,128.3978,128.4262,128.2933,128.3788,74252.0
2019-08-28 14:00:00,135.2,135.27,135.17,135.2,73583.0,128.3788,128.4452,128.3503,128.3788,73583.0
2019-08-28 14:05:00,135.2,135.23,135.16,135.19,52525.0,128.3788,128.4073,128.3408,128.3693,52525.0
2019-08-28 14:10:00,135.19,135.24,135.13,135.14,76588.0,128.3693,128.4167,128.3123,128.3218,76588.0
2019-08-28 14:15:00,135.14,135.2,135.1,135.18,55276.0,128.3218,128.3788,128.2838,128.3598,55276.0
2019-08-28 14:20:00,135.18,135.24,135.11,135.19,58342.0,128.3598,128.4167,128.2933,128.3693,58342.0
2019-08-28 14:25:00,135.19,135.28,135.15,135.19,95982.0,128.3693,128.4547,128.3313,128.3693,95982.0
2019-08-28 14:30:00,135.2,135.41,135.18,135.39,126991.0,128.3788,128.5782,128.3598,128.5592,126991.0
2019-08-28 14:35:00,135.4,135.45,135.3,135.36,92531.0,128.5687,128.6162,128.4737,128.5307,92531.0
2019-08-28 14:40:00,135.36,135.43,135.33,135.34,64008.0,128.5307,128.5972,128.5022,128.5117,64008.0
2019-08-28 14:45:00,135.34,135.59,135.33,135.56,115002.0,128.5117,128.7491,128.5022,128.7206,115002.0
2019-08-28 14:50:00,135.56,135.63,135.51,135.58,90473.0,128.7206,128.7871,128.6731,128.7396,90473.0
2019-08-28 14:55:00,135.57,135.59,135.5,135.59,81340.0,128.7301,128.7491,128.6636,128.7491,81340.0
2019-08-28 15:00:00,135.58,135.58,135.49,135.5,93803.0,128.7396,128.7396,128.6541,128.6636,93803.0
2019-08-28 15:05:00,135.51,135.63,135.5,135.61,117719.0,128.6731,128.7871,128.6636,128.7681,117719.0
2019-08-28 15:10:00,135.62,135.66,135.5,135.62,100838.0,128.7776,128.8156,128.6636,128.7776,100838.0
2019-08-28 15:15:00,135.61,135.76,135.49,135.75,241394.0,128.7681,128.9105,128.6541,128.901,241394.0
2019-08-28 15:20:00,135.73,135.74,135.41,135.45,204420.0,128.882,128.8915,128.5782,128.6162,204420.0
2019-08-28 15:25:00,135.45,135.5,135.4,135.44,98140.0,128.6162,128.6636,128.5687,128.6067,98140.0
2019-08-28 15:30:00,135.44,135.51,135.27,135.4,196176.0,128.6067,128.6731,128.4452,128.5687,196176.0
2019-08-28 15:35:00,135.41,135.51,135.39,135.43,148296.0,128.5782,128.6731,128.5592,128.5972,148296.0
2019-08-28 15:40:00,135.42,135.47,135.24,135.36,202449.0,128.5877,128.6351,128.4167,128.5307,202449.0
2019-08-28 15:45:00,135.37,135.55,135.35,135.5,179861.0,128.5402,128.7111,128.5212,128.6636,179861.0
2019-08-28 15:50:00,135.5,135.57,135.39,135.45,302146.0,128.6636,128.7301,128.5592,128.6162,302146.0
2019-08-28 15:55:00,135.45,135.59,135.33,135.55,596092.0,128.6162,128.7491,128.5022,128.7111,596092.0
2019-08-29 09:30:00,137.25,138.25,137.02,137.97,1121961.0,130.3253,131.2749,130.1069,131.009,1121961.0
2019-08-29 09:35:00,137.98,138.3,137.94,137.95,599505.0,131.0185,131.3224,130.9805,130.99,599505.0
2019-08-29 09:40:00,137.96,138.16,137.83,137.95,381355.0,130.9995,131.1894,130.8761,130.99,381355.0
2019-08-29 09:45:00,137.96,138.29,137.95,138.21,349895.0,130.9995,131.3129,130.99,131.2369,349895.0
2019-08-29 09:50:00,138.22,138.25,138.04,138.2,228716.0,131.2464,131.2749,131.0755,131.2274,228716.0
2019-08-29 09:55:00,138.21,138.22,137.91,137.99,282304.0,131.2369,131.2464,130.952,131.028,282304.0
2019-08-29 10:00:00,137.98,138.12,137.81,137.9,403506.0,131.0185,131.1514,130.8571,130.9425,403506.0
2019-08-29 10:05:00,137.91,138.17,137.9,138.07,242133.0,130.952,131.1989,130.9425,131.104,242133.0
2019-08-29 10:10:00,138.07,138.07,137.75,137.94,196523.0,131.104,131.104,130.8001,130.9805,196523.0
2019-08-29 10:15:00,137.94,137.98,137.82,137.9,145621.0,130.9805,131.0185,130.8666,130.9425,145621.0
2019-08-29 10:20:00,137.89,138.09,137.87,137.93,177817.0,130.933,131.123,130.9141,130.971,177817.0
2019-08-29 10:25:00,137.92,138.05,137.91,137.96,164298.0,130.9615,131.085,130.952,130.9995,164298.0
2019-08-29 10:30:00,137.96,137.99,137.78,137.89,175893.0,130.9995,131.028,130.8286,130.933,175893.0
2019-08-29 10:35:00,137.88,137.92,136.91,137.23,674791.0,130.9236,130.9615,130.0025,130.3063,674791.0
2019-08-29 10:40:00,137.23,137.59,137.17,137.38,194978.0,130.3063,130.6482,130.2494,130.4488,194978.0
2019-08-29 10:45:00,137.35,137.42,137.11,137.21,158176.0,130.4203,130.4868,130.1924,130.2874,158176.0
2019-08-29 10:50:00,137.21,137.4,137.2,137.39,163791.0,130.2874,130.4678,130.2779,130.4583,163791.0
2019-08-29 10:55:00,137.38,137.64,137.32,137.62,114475.0,130.4488,130.6957,130.3918,130.6767,114475.0
2019-08-29 11:00:00,137.6,137.65,137.54,137.62,78757.0,130.6577,130.7052,130.6007,130.6767,78757.0
2019-08-29 11:05:00,137.62,137.72,137.59,137.68,146560.0,130.6767,130.7716,130.6482,130.7336,146560.0
2019-08-29 11:10:00,137.68,137.94,137.67,137.9,118855.0,130.7336,130.9805,130.7241,130.9425,118855.0
2019-08-29 11:15:00,137.9,137.91,137.81,137.87,72486.0,130.9425,130.952,130.8571,130.9141,72486.0
2019-08-29 11:20:00,137.88,137.98,137.8,137.94,129104.0,130.9236,131.0185,130.8476,130.9805,129104.0
2019-08-29 11:25:00,137.95,138.02,137.86,137.94,136657.0,130.99,131.0565,130.9046,130.9805,136657.0
2019-08-29 11:30:00,137.95,138.11,137.93,138.11,202334.0,130.99,131.1419,130.971,131.1419,202334.0
2019-08-29 11:35:00,138.12,138.2,138.1,138.12,156313.0,131.1514,131.2274,131.1325,131.1514,156313.0
2019-08-29 11:40:00,138.13,138.18,138.1,138.14,102581.0,131.1609,131.2084,131.1325,131.1704,102581.0
2019-08-29 11:45:00,138.14,138.2,138.09,138.17,101200.0,131.1704,131.2274,131.123,131.1989,101200.0
2019-08-29 11:50:00,138.17,138.18,138.09,138.11,97518.0,131.1989,131.2084,131.123,131.1419,97518.0
2019-08-29 11:55:00,138.12,138.12,137.94,138.02,143762.0,131.1514,131.1514,130.9805,131.0565,143762.0
2019-08-29 12:00:00,137.97,138.04,137.86,137.99,152321.0,131.009,131.0755,130.9046,131.028,152321.0
2019-08-29 12:05:00,137.99,138.05,137.95,137.98,108764.0,131.028,131.085,130.99,131.0185,108764.0
2019-08-29 12:10:00,137.98,138.13,137.96,138.11,159575.0,131.0185,131.1609,130.9995,131.1419,159575.0
2019-08-29 12:15:00,138.11,138.16,138.1,138.14,93028.0,131.1419,131.1894,131.1325,131.1704,93028.0
2019-08-29 12:20:00,138.14,138.2,138.12,138.17,209521.0,131.1704,131.2274,131.1514,131.1989,209521.0
2019-08-29 12:25:00,138.17,138.18,138.08,138.1,106207.0,131.1989,131.2084,131.1135,131.1325,106207.0
2019-08-29 12:30:00,138.1,138.28,138.06,138.27,227228.0,131.1325,131.3034,131.0945,131.2939,227228.0
2019-08-29 12:35:00,138.27,138.36,138.26,138.35,178832.0,131.2939,131.3793,131.2844,131.3698,178832.0
2019-08-29 12:40:00,138.34,138.42,138.25,138.26,160028.0,131.3603,131.4363,131.2749,131.2844,160028.0
2019-08-29 12:45:00,138.26,138.32,138.18,138.24,137646.0,131.2844,131.3414,131.2084,131.2654,137646.0
2019-08-29 12:50:00,138.25,138.25,138.01,138.15,126790.0,131.2749,131.2749,131.047,131.1799,126790.0
2019-08-29 12:55:00,138.16,138.22,138.13,138.14,74841.0,131.1894,131.2464,131.1609,131.1704,74841.0
2019-08-29 13:00:00,138.14,138.19,138.06,138.17,82704.0,131.1704,131.2179,131.0945,131.1989,82704.0
2019-08-29 13:05:00,138.18,138.19,138.09,138.1,90659.0,131.2084,131.2179,131.123,131.1325,90659.0
2019-08-29 13:10:00,138.1,138.16,138.09,138.12,76429.0,131.1325,131.1894,131.123,131.1514,76429.0
2019-08-29 13:15:00,138.12,138.26,138.1,138.24,83387.0,131.1514,131.2844,131.1325,131.2654,83387.0
2019-08-29 13:20:00,138.24,138.29,138.18,138.26,72355.0,131.2654,131.3129,131.2084,131.2844,72355.0
2019-08-29 13:25:00,138.26,138.28,138.13,138.13,92670.0,131.2844,131.3034,131.1609,131.1609,92670.0
2019-08-29 13:30:00,138.15,138.18,138.09,138.11,63257.0,131.1799,131.2084,131.123,131.1419,63257.0
2019-08-29 13:35:00,138.11,138.38,138.1,138.37,105059.0,131.1419,131.3983,131.1325,131.3888,105059.0
2019-08-29 13:40:00,138.36,138.41,138.28,138.33,122334.0,131.3793,131.4268,131.3034,131.3508,122334.0
2019-08-29 13:45:00,138.33,138.35,138.23,138.24,73424.0,131.3508,131.3698,131.2559,131.2654,73424.0
2019-08-29 13:50:00,138.24,138.33,138.17,138.31,121247.0,131.2654,131.3508,131.1989,131.3319,121247.0
2019-08-29 13:55:00,138.31,138.36,138.19,138.24,81031.0,131.3319,131.3793,131.2179,131.2654,81031.0
2019-08-29 14:00:00,138.24,138.37,138.23,138.37,107275.0,131.2654,131.3888,131.2559,131.3888,107275.0
2019-08-29 14:05:00,138.37,138.44,138.3,138.37,115046.0,131.3888,131.4553,131.3224,131.3888,115046.0
2019-08-29 14:10:00,138.37,138.38,138.31,138.32,58031.0,131.3888,131.3983,131.3319,131.3414,58031.0
2019-08-29 14:15:00,138.32,138.38,138.07,138.14,173577.0,131.3414,131.3983,131.104,131.1704,173577.0
2019-08-29 14:20:00,138.13,138.24,138.1,138.22,71936.0,131.1609,131.2654,131.1325,131.2464,71936.0
2019-08-29 14:25:00,138.22,138.32,138.21,138.27,71744.0,131.2464,131.3414,131.2369,131.2939,71744.0
2019-08-29 14:30:00,138.26,138.32,138.22,138.29,100273.0,131.2844,131.3414,131.2464,131.3129,100273.0
2019-08-29 14:35:00,138.3,138.31,138.18,138.25,137213.0,131.3224,131.3319,131.2084,131.2749,137213.0
2019-08-29 14:40:00,138.25,138.3,138.12,138.15,136387.0,131.2749,131.3224,131.1514,131.1799,136387.0
2019-08-29 14:45:00,138.16,138.17,138.05,138.15,113602.0,131.1894,131.1989,131.085,131.1799,113602.0
2019-08-29 14:50:00,138.16,138.18,138.04,138.05,94599.0,131.1894,131.2084,131.0755,131.085,94599.0
2019-08-29 14:55:00,138.05,138.12,138.04,138.09,76997.0,131.085,131.1514,131.0755,131.123,76997.0
2019-08-29 15:00:00,138.1,138.11,137.91,137.94,181030.0,131.1325,131.1419,130.952,130.9805,181030.0
2019-08-29 15:05:00,137.95,138.03,137.85,137.88,166355.0,130.99,131.066,130.8951,130.9236,166355.0
2019-08-29 15:10:00,137.88,137.93,137.86,137.9,83721.0,130.9236,130.971,130.9046,130.9425,83721.0
2019-08-29 15:15:00,137.89,138.06,137.88,138.0,122341.0,130.933,131.0945,130.9236,131.0375,122341.0
2019-08-29 15:20:00,137.99,137.99,137.84,137.91,173777.0,131.028,131.028,130.8856,130.952,173777.0
2019-08-29 15:25:00,137.9,137.94,137.69,137.73,179100.0,130.9425,130.9805,130.7431,130.7811,179100.0
2019-08-29 15:30:00,137.73,137.89,137.73,137.89,164494.0,130.7811,130.933,130.7811,130.933,164494.0
2019-08-29 15:35:00,137.89,138.03,137.86,138.02,222420.0,130.933,131.066,130.9046,131.0565,222420.0
2019-08-29 15:40:00,138.02,138.05,137.98,138.01,111921.0,131.0565,131.085,131.0185,131.047,111921.0
2019-08-29 15:45:00,138.0,138.16,137.96,138.11,216663.0,131.0375,131.1894,130.9995,131.1419,216663.0
2019-08-29 15:50:00,138.12,138.3,137.98,138.05,371315.0,131.1514,131.3224,131.0185,131.085,371315.0
2019-08-29 15:55:00,138.06,138.24,137.9,138.16,767637.0,131.0945,131.2654,130.9425,131.1894,767637.0
2019-08-30 09:30:00,139.15,139.18,138.56,138.61,726858.0,132.1295,132.158,131.5692,131.6167,726858.0
2019-08-30 09:35:00,138.62,138.76,138.31,138.74,285237.0,131.6262,131.7592,131.3319,131.7402,285237.0
2019-08-30 09:40:00,138.74,138.86,138.48,138.49,185322.0,131.7402,131.8541,131.4933,131.5028,185322.0
2019-08-30 09:45:00,138.51,138.66,138.38,138.64,150979.0,131.5218,131.6642,131.3983,131.6452,150979.0
2019-08-30 09:50:00,138.64,138.8,138.58,138.66,188753.0,131.6452,131.7971,131.5882,131.6642,188753.0
2019-08-30 09:55:00,138.67,138.7,138.28,138.42,201897.0,131.6737,131.7022,131.3034,131.4363,201897.0
2019-08-30 10:00:00,138.41,138.59,138.31,138.44,184019.0,131.4268,131.5977,131.3319,131.4553,184019.0
2019-08-30 10:05:00,138.44,138.52,138.32,138.36,124556.0,131.4553,131.5313,131.3414,131.3793,124556.0
2019-08-30 10:10:00,138.35,138.41,137.91,137.97,240497.0,131.3698,131.4268,130.952,131.009,240497.0
2019-08-30 10:15:00,137.96,138.06,137.87,137.94,178447.0,130.9995,131.0945,130.9141,130.9805,178447.0
2019-08-30 10:20:00,137.94,137.97,137.68,137.78,204226.0,130.9805,131.009,130.7336,130.8286,204226.0
2019-08-30 10:25:00,137.78,137.85,137.54,137.65,253991.0,130.8286,130.8951,130.6007,130.7052,253991.0
2019-08-30 10:30:00,137.64,137.94,137.63,137.81,174838.0,130.6957,130.9805,130.6862,130.8571,174838.0
2019-08-30 10:35:00,137.81,137.88,137.69,137.83,114135.0,130.8571,130.9236,130.7431,130.8761,114135.0
2019-08-30 10:40:00,137.84,137.91,137.74,137.84,124439.0,130.8856,130.952,130.7906,130.8856,124439.0
2019-08-30 10:45:00,137.84,137.94,137.71,137.92,191965.0,130.8856,130.9805,130.7621,130.9615,191965.0
2019-08-30 10:50:00,137.92,137.92,137.68,137.77,129002.0,130.9615,130.9615,130.7336,130.8191,129002.0
2019-08-30 10:55:00,137.78,137.91,137.68,137.69,115888.0,130.8286,130.952,130.7336,130.7431,115888.0
2019-08-30 11:00:00,137.68,137.78,137.06,137.09,273127.0,130.7336,130.8286,130.1449,130.1734,273127.0
2019-08-30 11:05:00,137.09,137.17,136.96,136.98,216128.0,130.1734,130.2494,130.05,130.069,216128.0
2019-08-30 11:10:00,136.98,137.06,136.61,136.72,225457.0,130.069,130.1449,129.7176,129.8221,225457.0
2019-08-30 11:15:00,136.73,136.84,136.42,136.54,282442.0,129.8316,129.936,129.5372,129.6512,282442.0
2019-08-30 11:20:00,136.54,136.6,136.34,136.4,196946.0,129.6512,129.7081,129.4612,129.5182,196946.0
2019-08-30 11:25:00,136.41,136.66,136.27,136.6,218258.0,129.5277,129.7651,129.3948,129.7081,218258.0
2019-08-30 11:30:00,136.6,136.97,136.6,136.93,197963.0,129.7081,130.0595,129.7081,130.0215,197963.0
2019-08-30 11:35:00,136.93,136.99,136.82,136.98,124309.0,130.0215,130.0785,129.917,130.069,124309.0
2019-08-30 11:40:00,136.98,137.1,136.92,137.1,118194.0,130.069,130.1829,130.012,130.1829,118194.0
2019-08-30 11:45:00,137.1,137.29,137.1,137.22,181538.0,130.1829,130.3633,130.1829,130.2969,181538.0
2019-08-30 11:50:00,137.22,137.27,137.07,137.07,100292.0,130.2969,130.3443,130.1544,130.1544,100292.0
2019-08-30 11:55:00,137.08,137.2,136.97,137.08,134380.0,130.1639,130.2779,130.0595,130.1639,134380.0
2019-08-30 12:00:00,137.1,137.16,137.0,137.01,92374.0,130.1829,130.2399,130.088,130.0974,92374.0
2019-08-30 12:05:00,136.99,137.14,136.81,136.89,142036.0,130.0785,130.2209,129.9075,129.9835,142036.0
2019-08-30 12:10:00,136.88,137.19,136.85,137.08,149737.0,129.974,130.2684,129.9455,130.1639,149737.0
2019-08-30 12:15:00,137.08,137.25,137.06,137.24,90649.0,130.1639,130.3253,130.1449,130.3158,90649.0
2019-08-30 12:20:00,137.24,137.26,137.12,137.14,89388.0,130.3158,130.3348,130.2019,130.2209,89388.0
2019-08-30 12:25:00,137.15,137.24,137.15,137.2,56613.0,130.2304,130.3158,130.2304,130.2779,56613.0
2019-08-30 12:30:00,137.21,137.24,137.05,137.17,104478.0,130.2874,130.3158,130.1354,130.2494,104478.0
2019-08-30 12:35:00,137.17,137.17,137.07,137.1,49793.0,130.2494,130.2494,130.1544,130.1829,49793.0
2019-08-30 12:40:00,137.09,137.12,137.02,137.06,61613.0,130.1734,130.2019,130.1069,130.1449,61613.0
2019-08-30 12:45:00,137.06,137.1,137.02,137.06,76700.0,130.1449,130.1829,130.1069,130.1449,76700.0
2019-08-30 12:50:00,137.06,137.17,136.92,137.16,105940.0,130.1449,130.2494,130.012,130.2399,105940.0
2019-08-30 12:55:00,137.16,137.27,137.15,137.16,108261.0,130.2399,130.3443,130.2304,130.2399,108261.0
2019-08-30 13:00:00,137.16,137.26,137.12,137.13,84044.0,130.2399,130.3348,130.2019,130.2114,84044.0
2019-08-30 13:05:00,137.13,137.14,137.02,137.1,60620.0,130.2114,130.2209,130.1069,130.1829,60620.0
2019-08-30 13:10:00,137.09,137.1,137.01,137.06,40562.0,130.1734,130.1829,130.0974,130.1449,40562.0
2019-08-30 13:15:00,137.07,137.07,136.95,137.05,98295.0,130.1544,130.1544,130.0405,130.1354,98295.0
2019-08-30 13:20:00,137.05,137.14,137.02,137.05,69086.0,130.1354,130.2209,130.1069,130.1354,69086.0
2019-08-30 13:25:00,137.05,137.11,137.02,137.05,69980.0,130.1354,130.1924,130.1069,130.1354,69980.0
2019-08-30 13:30:00,137.05,137.12,137.03,137.09,46137.0,130.1354,130.2019,130.1164,130.1734,46137.0
2019-08-30 13:35:00,137.09,137.09,136.99,137.01,76614.0,130.1734,130.1734,130.0785,130.0974,76614.0
2019-08-30 13:40:00,137.0,137.02,136.94,136.95,45593.0,130.088,130.1069,130.031,130.0405,45593.0
2019-08-30 13:45:00,136.96,137.12,136.95,137.1,65544.0,130.05,130.2019,130.0405,130.1829,65544.0
2019-08-30 13:50:00,137.1,137.11,137.06,137.1,45463.0,130.1829,130.1924,130.1449,130.1829,45463.0
2019-08-30 13:55:00,137.09,137.14,137.05,137.11,155183.0,130.1734,130.2209,130.1354,130.1924,155183.0
2019-08-30 14:00:00,137.11,137.21,137.08,137.11,127273.0,130.1924,130.2874,130.1639,130.1924,127273.0
2019-08-30 14:05:00,137.11,137.19,137.02,137.19,100278.0,130.1924,130.2684,130.1069,130.2684,100278.0
2019-08-30 14:10:00,137.19,137.26,137.17,137.21,107825.0,130.2684,130.3348,130.2494,130.2874,107825.0
2019-08-30 14:15:00,137.21,137.3,137.16,137.25,150564.0,130.2874,130.3728,130.2399,130.3253,150564.0
2019-08-30 14:20:00,137.25,137.25,137.17,137.21,83802.0,130.3253,130.3253,130.2494,130.2874,83802.0
2019-08-30 14:25:00,137.21,137.33,137.2,137.32,114052.0,130.2874,130.4013,130.2779,130.3918,114052.0
2019-08-30 14:30:00,137.33,137.37,137.11,137.16,255420.0,130.4013,130.4393,130.1924,130.2399,255420.0
2019-08-30 14:35:00,137.15,137.16,136.98,137.02,146651.0,130.2304,130.2399,130.069,130.1069,146651.0
2019-08-30 14:40:00,137.02,137.07,136.86,137.04,151531.0,130.1069,130.1544,129.955,130.1259,151531.0
2019-08-30 14:45:00,137.03,137.03,136.79,136.79,181000.0,130.1164,130.1164,129.8885,129.8885,181000.0
2019-08-30 14:50:00,136.79,136.87,136.71,136.8,185402.0,129.8885,129.9645,129.8126,129.898,185402.0
2019-08-30 14:55:00,136.8,136.94,136.77,136.9,141638.0,129.898,130.031,129.8696,129.993,141638.0
2019-08-30 15:00:00,136.9,137.0,136.68,136.83,228833.0,129.993,130.088,129.7841,129.9265,228833.0
2019-08-30 15:05:00,136.83,136.89,136.79,136.81,121089.0,129.9265,129.9835,129.8885,129.9075,121089.0
2019-08-30 15:10:00,136.81,136.83,136.71,136.79,146860.0,129.9075,129.9265,129.8126,129.8885,146860.0
2019-08-30 15:15:00,136.79,136.85,136.66,136.72,170511.0,129.8885,129.9455,129.7651,129.8221,170511.0
2019-08-30 15:20:00,136.72,136.87,136.72,136.84,119522.0,129.8221,129.9645,129.8221,129.936,119522.0
2019-08-30 15:25:00,136.85,137.08,136.85,137.03,156326.0,129.9455,130.1639,129.9455,130.1164,156326.0
2019-08-30 15:30:00,137.04,137.14,137.0,137.13,191604.0,130.1259,130.2209,130.088,130.2114,191604.0
2019-08-30 15:35:00,137.14,137.25,137.11,137.21,208585.0,130.2209,130.3253,130.1924,130.2874,208585.0
2019-08-30 15:40:00,137.21,137.28,137.14,137.23,160028.0,130.2874,130.3538,130.2209,130.3063,160028.0
2019-08-30 15:45:00,137.23,137.27,137.15,137.2,280321.0,130.3063,130.3443,130.2304,130.2779,280321.0
2019-08-30 15:50:00,137.21,137.37,137.15,137.26,548898.0,130.2874,130.4393,130.2304,130.3348,548898.0
2019-08-30 15:55:00,137.26,137.98,137.26,137.92,2740755.0,130.3348,131.0185,130.3348,130.9615,2740755.0
2019-09-03 09:30:00,136.52,136.94,136.34,136.82,884526.0,129.6322,130.031,129.4612,129.917,884526.0
2019-09-03 09:35:00,136.82,137.2,136.82,136.94,280053.0,129.917,130.2779,129.917,130.031,280053.0
2019-09-03 09:40:00,136.95,137.03,136.68,136.78,198974.0,130.0405,130.1164,129.7841,129.879,198974.0
2019-09-03 09:45:00,136.79,137.02,136.55,136.72,209776.0,129.8885,130.1069,129.6607,129.8221,209776.0
2019-09-03 09:50:00,136.73,137.15,136.72,137.05,185436.0,129.8316,130.2304,129.8221,130.1354,185436.0
2019-09-03 09:55:00,137.06,137.12,136.84,137.05,158698.0,130.1449,130.2019,129.936,130.1354,158698.0
2019-09-03 10:00:00,137.04,137.04,136.14,136.25,517668.0,130.1259,130.1259,129.2713,129.3758,517668.0
2019-09-03 10:05:00,136.24,136.32,135.88,136.05,385215.0,129.3663,129.4423,129.0245,129.1859,385215.0
2019-09-03 10:10:00,136.06,136.24,135.94,135.98,246160.0,129.1954,129.3663,129.0814,129.1194,246160.0
2019-09-03 10:15:00,135.98,136.19,135.85,136.16,181228.0,129.1194,129.3188,128.996,129.2903,181228.0
2019-09-03 10:20:00,136.16,136.27,136.06,136.11,120701.0,129.2903,129.3948,129.1954,129.2429,120701.0
2019-09-03 10:25:00,136.12,136.56,135.98,136.56,269358.0,129.2523,129.6701,129.1194,129.6701,269358.0
2019-09-03 10:30:00,136.55,136.57,136.28,136.34,173877.0,129.6607,129.6796,129.4043,129.4612,173877.0
2019-09-03 10:35:00,136.37,136.53,136.21,136.45,174432.0,129.4897,129.6417,129.3378,129.5657,174432.0
2019-09-03 10:40:00,136.44,137.0,136.39,136.74,337820.0,129.5562,130.088,129.5087,129.8411,337820.0
2019-09-03 10:45:00,136.73,136.84,136.48,136.72,117503.0,129.8316,129.936,129.5942,129.8221,117503.0
2019-09-03 10:50:00,136.72,136.84,136.6,136.66,106240.0,129.8221,129.936,129.7081,129.7651,106240.0
2019-09-03 10:55:00,136.68,136.79,136.61,136.75,149414.0,129.7841,129.8885,129.7176,129.8506,149414.0
2019-09-03 11:00:00,136.75,136.77,136.59,136.65,111299.0,129.8506,129.8696,129.6986,129.7556,111299.0
2019-09-03 11:05:00,136.62,136.74,136.46,136.51,237888.0,129.7271,129.8411,129.5752,129.6227,237888.0
2019-09-03 11:10:00,136.51,136.53,136.12,136.21,239350.0,129.6227,129.6417,129.2523,129.3378,239350.0
2019-09-03 11:15:00,136.19,136.43,136.11,136.41,124616.0,129.3188,129.5467,129.2429,129.5277,124616.0
2019-09-03 11:20:00,136.41,136.51,136.35,136.48,103448.0,129.5277,129.6227,129.4707,129.5942,103448.0
2019-09-03 11:25:00,136.48,136.53,136.25,136.42,245475.0,129.5942,129.6417,129.3758,129.5372,245475.0
2019-09-03 11:30:00,136.41,136.6,136.19,136.51,214426.0,129.5277,129.7081,129.3188,129.6227,214426.0
2019-09-03 11:35:00,136.52,136.66,136.5,136.57,196745.0,129.6322,129.7651,129.6132,129.6796,196745.0
2019-09-03 11:40:00,136.56,136.61,136.45,136.48,111723.0,129.6701,129.7176,129.5657,129.5942,111723.0
2019-09-03 11:45:00,136.48,136.8,136.43,136.8,164324.0,129.5942,129.898,129.5467,129.898,164324.0
2019-09-03 11:50:00,136.81,136.81,136.67,136.69,89022.0,129.9075,129.9075,129.7746,129.7936,89022.0
2019-09-03 11:55:00,136.68,136.68,136.51,136.57,91266.0,129.7841,129.7841,129.6227,129.6796,91266.0
2019-09-03 12:00:00,136.57,136.68,136.48,136.63,94670.0,129.6796,129.7841,129.5942,129.7366,94670.0
2019-09-03 12:05:00,136.62,136.62,136.32,136.41,103982.0,129.7271,129.7271,129.4423,129.5277,103982.0
2019-09-03 12:10:00,136.41,136.49,136.36,136.47,73585.0,129.5277,129.6037,129.4802,129.5847,73585.0
2019-09-03 12:15:00,136.48,136.49,136.36,136.45,99151.0,129.5942,129.6037,129.4802,129.5657,99151.0
2019-09-03 12:20:00,136.45,136.52,136.32,136.33,79571.0,129.5657,129.6322,129.4423,129.4518,79571.0
2019-09-03 12:25:00,136.33,136.41,136.29,136.37,75614.0,129.4518,129.5277,129.4138,129.4897,75614.0
2019-09-03 12:30:00,136.39,136.39,136.2,136.34,125220.0,129.5087,129.5087,129.3283,129.4612,125220.0
2019-09-03 12:35:00,136.34,136.47,136.3,136.41,68953.0,129.4612,129.5847,129.4233,129.5277,68953.0
2019-09-03 12:40:00,136.42,136.45,136.34,136.38,58668.0,129.5372,129.5657,129.4612,129.4992,58668.0
2019-09-03 12:45:00,136.38,136.56,136.34,136.52,93730.0,129.4992,129.6701,129.4612,129.6322,93730.0
2019-09-03 12:50:00,136.49,136.49,136.2,136.28,105497.0,129.6037,129.6037,129.3283,129.4043,105497.0
2019-09-03 12:55:00,136.27,136.42,136.25,136.36,89296.0,129.3948,129.5372,129.3758,129.4802,89296.0
2019-09-03 13:00:00,136.36,136.51,136.33,136.34,59942.0,129.4802,129.6227,129.4518,129.4612,59942.0
2019-09-03 13:05:00,136.33,136.4,136.11,136.28,116800.0,129.4518,129.5182,129.2429,129.4043,116800.0
2019-09-03 13:10:00,136.27,136.32,136.16,136.31,66151.0,129.3948,129.4423,129.2903,129.4328,66151.0
2019-09-03 13:15:00,136.3,136.32,136.2,136.26,86911.0,129.4233,129.4423,129.3283,129.3853,86911.0
2019-09-03 13:20:00,136.26,136.26,136.11,136.17,71183.0,129.3853,129.3853,129.2429,129.2998,71183.0
2019-09-03 13:25:00,136.16,136.28,136.14,136.21,80794.0,129.2903,129.4043,129.2713,129.3378,80794.0
2019-09-03 13:30:00,136.22,136.22,136.05,136.09,113381.0,129.3473,129.3473,129.1859,129.2239,113381.0
2019-09-03 13:35:00,136.09,136.1,135.98,136.05,148400.0,129.2239,129.2334,129.1194,129.1859,148400.0
2019-09-03 13:40:00,136.05,136.07,135.89,135.97,135555.0,129.1859,129.2049,129.034,129.1099,135555.0
2019-09-03 13:45:00,135.97,136.02,135.86,135.94,162462.0,129.1099,129.1574,129.0055,129.0814,162462.0
2019-09-03 13:50:00,135.93,135.95,135.71,135.74,175138.0,129.0719,129.0909,128.863,128.8915,175138.0
2019-09-03 13:55:00,135.74,135.86,135.73,135.73,114861.0,128.8915,129.0055,128.882,128.882,114861.0
2019-09-03 14:00:00,135.73,136.01,135.7,135.96,125399.0,128.882,129.1479,128.8535,129.1004,125399.0
2019-09-03 14:05:00,135.96,135.97,135.9,135.93,58005.0,129.1004,129.1099,129.0434,129.0719,58005.0
2019-09-03 14:10:00,135.93,136.01,135.88,135.92,105228.0,129.0719,129.1479,129.0245,129.0624,105228.0
2019-09-03 14:15:00,135.92,135.94,135.77,135.81,107585.0,129.0624,129.0814,128.92,128.958,107585.0
2019-09-03 14:20:00,135.81,135.95,135.75,135.77,115790.0,128.958,129.0909,128.901,128.92,115790.0
2019-09-03 14:25:00,135.77,135.91,135.76,135.89,112730.0,128.92,129.0529,128.9105,129.034,112730.0
2019-09-03 14:30:00,135.88,135.94,135.85,135.87,112478.0,129.0245,129.0814,128.996,129.015,112478.0
2019-09-03 14:35:00,135.88,136.02,135.87,136.01,121712.0,129.0245,129.1574,129.015,129.1479,121712.0
2019-09-03 14:40:00,136.0,136.04,135.95,136.0,82271.0,129.1384,129.1764,129.0909,129.1384,82271.0
2019-09-03 14:45:00,135.99,136.01,135.91,135.99,83630.0,129.1289,129.1479,129.0529,129.1289,83630.0
2019-09-03 14:50:00,135.99,136.09,135.9,135.99,109589.0,129.1289,129.2239,129.0434,129.1289,109589.0
2019-09-03 14:55:00,135.99,135.99,135.87,135.94,180857.0,129.1289,129.1289,129.015,129.0814,180857.0
2019-09-03 15:00:00,135.93,135.99,135.81,135.83,211213.0,129.0719,129.1289,128.958,128.977,211213.0
2019-09-03 15:05:00,135.82,135.92,135.82,135.91,98249.0,128.9675,129.0624,128.9675,129.0529,98249.0
2019-09-03 15:10:00,135.91,135.94,135.85,135.89,110600.0,129.0529,129.0814,128.996,129.034,110600.0
2019-09-03 15:15:00,135.88,136.03,135.85,136.02,153380.0,129.0245,129.1669,128.996,129.1574,153380.0
2019-09-03 15:20:00,136.02,136.23,136.01,136.18,187978.0,129.1574,129.3568,129.1479,129.3093,187978.0
2019-09-03 15:25:00,136.16,136.22,136.13,136.19,127555.0,129.2903,129.3473,129.2618,129.3188,127555.0
2019-09-03 15:30:00,136.19,136.26,136.1,136.15,202916.0,129.3188,129.3853,129.2334,129.2808,202916.0
2019-09-03 15:35:00,136.16,136.16,136.03,136.08,162383.0,129.2903,129.2903,129.1669,129.2144,162383.0
2019-09-03 15:40:00,136.09,136.14,135.96,136.0,251185.0,129.2239,129.2713,129.1004,129.1384,251185.0
2019-09-03 15:45:00,136.01,136.29,136.0,136.15,272413.0,129.1479,129.4138,129.1384,129.2808,272413.0
2019-09-03 15:50:00,136.16,136.37,136.14,136.3,461494.0,129.2903,129.4897,129.2713,129.4233,461494.0
2019-09-03 15:55:00,136.31,136.31,136.02,136.12,870622.0,129.4328,129.4328,129.1574,129.2523,870622.0
2019-09-04 09:30:00,137.3,137.32,136.94,137.05,824017.0,130.3728,130.3918,130.031,130.1354,824017.0
2019-09-04 09:35:00,137.06,137.32,136.88,136.99,357909.0,130.1449,130.3918,129.974,130.0785,357909.0
2019-09-04 09:40:00,136.99,137.26,136.85,137.04,262889.0,130.0785,130.3348,129.9455,130.1259,262889.0
2019-09-04 09:45:00,137.07,137.36,137.06,137.21,295402.0,130.1544,130.4298,130.1449,130.2874,295402.0
2019-09-04 09:50:00,137.24,137.3,137.02,137.15,176230.0,130.3158,130.3728,130.1069,130.2304,176230.0
2019-09-04 09:55:00,137.14,137.16,137.03,137.06,166352.0,130.2209,130.2399,130.1164,130.1449,166352.0
2019-09-04 10:00:00,137.06,137.13,136.93,136.99,282350.0,130.1449,130.2114,130.0215,130.0785,282350.0
2019-09-04 10:05:00,137.0,137.12,136.75,136.79,245520.0,130.088,130.2019,129.8506,129.8885,245520.0
2019-09-04 10:10:00,136.78,136.81,136.48,136.59,243519.0,129.879,129.9075,129.5942,129.6986,243519.0
2019-09-04 10:15:00,136.58,136.81,136.57,136.81,151946.0,129.6891,129.9075,129.6796,129.9075,151946.0
2019-09-04 10:20:00,136.8,136.89,136.73,136.81,136409.0,129.898,129.9835,129.8316,129.9075,136409.0
2019-09-04 10:25:00,136.82,136.99,136.79,136.97,139080.0,129.917,130.0785,129.8885,130.0595,139080.0
2019-09-04 10:30:00,136.97,137.1,136.94,137.05,153088.0,130.0595,130.1829,130.031,130.1354,153088.0
2019-09-04 10:35:00,137.06,137.09,136.98,137.01,148844.0,130.1449,130.1734,130.069,130.0974,148844.0
2019-09-04 10:40:00,137.02,137.05,136.89,136.94,177607.0,130.1069,130.1354,129.9835,130.031,177607.0
2019-09-04 10:45:00,136.93,137.06,136.91,137.04,103474.0,130.0215,130.1449,130.0025,130.1259,103474.0
2019-09-04 10:50:00,137.04,137.07,136.95,137.01,97896.0,130.1259,130.1544,130.0405,130.0974,97896.0
2019-09-04 10:55:00,137.0,137.04,136.91,137.02,143211.0,130.088,130.1259,130.0025,130.1069,143211.0
2019-09-04 11:00:00,137.03,137.14,137.03,137.08,172047.0,130.1164,130.2209,130.1164,130.1639,172047.0
2019-09-04 11:05:00,137.08,137.13,137.01,137.11,208708.0,130.1639,130.2114,130.0974,130.1924,208708.0
2019-09-04 11:10:00,137.11,137.12,136.99,137.04,170225.0,130.1924,130.2019,130.0785,130.1259,170225.0
2019-09-04 11:15:00,137.04,137.08,136.99,136.99,129065.0,130.1259,130.1639,130.0785,130.0785,129065.0
2019-09-04 11:20:00,136.98,137.06,136.96,136.97,130266.0,130.069,130.1449,130.05,130.0595,130266.0
2019-09-04 11:25:00,136.98,137.17,136.94,137.15,156672.0,130.069,130.2494,130.031,130.2304,156672.0
2019-09-04 11:30:00,137.14,137.26,137.12,137.2,279006.0,130.2209,130.3348,130.2019,130.2779,279006.0
2019-09-04 11:35:00,137.2,137.33,137.2,137.29,179429.0,130.2779,130.4013,130.2779,130.3633,179429.0
2019-09-04 11:40:00,137.3,137.39,137.29,137.34,188801.0,130.3728,130.4583,130.3633,130.4108,188801.0
2019-09-04 11:45:00,137.35,137.43,137.27,137.31,135299.0,130.4203,130.4963,130.3443,130.3823,135299.0
2019-09-04 11:50:00,137.32,137.36,137.26,137.33,85067.0,130.3918,130.4298,130.3348,130.4013,85067.0
2019-09-04 11:55:00,137.33,137.36,137.27,137.32,57654.0,130.4013,130.4298,130.3443,130.3918,57654.0
2019-09-04 12:00:00,137.32,137.47,137.32,137.43,120083.0,130.3918,130.5342,130.3918,130.4963,120083.0
2019-09-04 12:05:00,137.44,137.46,137.39,137.4,69882.0,130.5058,130.5247,130.4583,130.4678,69882.0
2019-09-04 12:10:00,137.41,137.48,137.37,137.44,100374.0,130.4773,130.5437,130.4393,130.5058,100374.0
2019-09-04 12:15:00,137.44,137.46,137.12,137.2,177112.0,130.5058,130.5247,130.2019,130.2779,177112.0
2019-09-04 12:20:00,137.2,137.21,137.09,137.13,105156.0,130.2779,130.2874,130.1734,130.2114,105156.0
2019-09-04 12:25:00,137.13,137.15,137.08,137.09,70684.0,130.2114,130.2304,130.1639,130.1734,70684.0
2019-09-04 12:30:00,137.09,137.15,137.01,137.03,81925.0,130.1734,130.2304,130.0974,130.1164,81925.0
2019-09-04 12:35:00,137.04,137.16,137.04,137.09,142888.0,130.1259,130.2399,130.1259,130.1734,142888.0
2019-09-04 12:40:00,137.09,137.13,137.04,137.13,57809.0,130.1734,130.2114,130.1259,130.2114,57809.0
2019-09-04 12:45:00,137.13,137.46,137.12,137.44,226052.0,130.2114,130.5247,130.2019,130.5058,226052.0
2019-09-04 12:50:00,137.43,137.44,137.35,137.38,144031.0,130.4963,130.5058,130.4203,130.4488,144031.0
2019-09-04 12:55:00,137.38,137.42,137.33,137.36,94467.0,130.4488,130.4868,130.4013,130.4298,94467.0
2019-09-04 13:00:00,137.36,137.48,137.33,137.39,98906.0,130.4298,130.5437,130.4013,130.4583,98906.0
2019-09-04 13:05:00,137.4,137.45,137.38,137.4,73926.0,130.4678,130.5152,130.4488,130.4678,73926.0
2019-09-04 13:10:00,137.4,137.42,137.35,137.41,75176.0,130.4678,130.4868,130.4203,130.4773,75176.0
2019-09-04 13:15:00,137.41,137.45,137.35,137.42,162189.0,130.4773,130.5152,130.4203,130.4868,162189.0
2019-09-04 13:20:00,137.42,137.45,137.39,137.44,66868.0,130.4868,130.5152,130.4583,130.5058,66868.0
2019-09-04 13:25:00,137.44,137.51,137.43,137.49,182495.0,130.5058,130.5722,130.4963,130.5532,182495.0
2019-09-04 13:30:00,137.5,137.54,137.48,137.49,110851.0,130.5627,130.6007,130.5437,130.5532,110851.0
2019-09-04 13:35:00,137.49,137.51,137.36,137.37,80092.0,130.5532,130.5722,130.4298,130.4393,80092.0
2019-09-04 13:40:00,137.36,137.38,137.28,137.33,85795.0,130.4298,130.4488,130.3538,130.4013,85795.0
2019-09-04 13:45:00,137.34,137.36,137.24,137.33,77089.0,130.4108,130.4298,130.3158,130.4013,77089.0
2019-09-04 13:50:00,137.33,137.34,137.23,137.25,70060.0,130.4013,130.4108,130.3063,130.3253,70060.0
2019-09-04 13:55:00,137.24,137.32,137.23,137.28,87356.0,130.3158,130.3918,130.3063,130.3538,87356.0
2019-09-04 14:00:00,137.27,137.33,137.2,137.31,130150.0,130.3443,130.4013,130.2779,130.3823,130150.0
2019-09-04 14:05:00,137.32,137.33,137.19,137.2,88751.0,130.3918,130.4013,130.2684,130.2779,88751.0
2019-09-04 14:10:00,137.21,137.22,137.04,137.09,130278.0,130.2874,130.2969,130.1259,130.1734,130278.0
2019-09-04 14:15:00,137.1,137.12,137.02,137.09,105260.0,130.1829,130.2019,130.1069,130.1734,105260.0
2019-09-04 14:20:00,137.09,137.12,137.03,137.04,107365.0,130.1734,130.2019,130.1164,130.1259,107365.0
2019-09-04 14:25:00,137.04,137.12,137.0,137.09,113123.0,130.1259,130.2019,130.088,130.1734,113123.0
2019-09-04 14:30:00,137.08,137.22,137.05,137.18,126683.0,130.1639,130.2969,130.1354,130.2589,126683.0
2019-09-04 14:35:00,137.19,137.21,137.1,137.12,111612.0,130.2684,130.2874,130.1829,130.2019,111612.0
2019-09-04 14:40:00,137.13,137.23,137.12,137.22,135878.0,130.2114,130.3063,130.2019,130.2969,135878.0
2019-09-04 14:45:00,137.22,137.29,137.19,137.25,106562.0,130.2969,130.3633,130.2684,130.3253,106562.0
2019-09-04 14:50:00,137.25,137.26,137.14,137.2,163948.0,130.3253,130.3348,130.2209,130.2779,163948.0
2019-09-04 14:55:00,137.2,137.21,137.16,137.17,97924.0,130.2779,130.2874,130.2399,130.2494,97924.0
2019-09-04 15:00:00,137.18,137.27,137.17,137.27,94407.0,130.2589,130.3443,130.2494,130.3443,94407.0
2019-09-04 15:05:00,137.26,137.3,137.24,137.26,111529.0,130.3348,130.3728,130.3158,130.3348,111529.0
2019-09-04 15:10:00,137.27,137.35,137.25,137.33,119128.0,130.3443,130.4203,130.3253,130.4013,119128.0
2019-09-04 15:15:00,137.33,137.34,137.26,137.3,106908.0,130.4013,130.4108,130.3348,130.3728,106908.0
2019-09-04 15:20:00,137.31,137.35,137.28,137.31,109251.0,130.3823,130.4203,130.3538,130.3823,109251.0
2019-09-04 15:25:00,137.31,137.43,137.3,137.42,125011.0,130.3823,130.4963,130.3728,130.4868,125011.0
2019-09-04 15:30:00,137.42,137.55,137.42,137.49,196917.0,130.4868,130.6102,130.4868,130.5532,196917.0
2019-09-04 15:35:00,137.5,137.55,137.48,137.52,184539.0,130.5627,130.6102,130.5437,130.5817,184539.0
2019-09-04 15:40:00,137.52,137.6,137.47,137.49,212479.0,130.5817,130.6577,130.5342,130.5532,212479.0
2019-09-04 15:45:00,137.49,137.5,137.39,137.49,229558.0,130.5532,130.5627,130.4583,130.5532,229558.0
2019-09-04 15:50:00,137.48,137.61,137.45,137.59,442240.0,130.5437,130.6672,130.5152,130.6482,442240.0
2019-09-04 15:55:00,137.58,137.69,137.5,137.69,628968.0,130.6387,130.7431,130.5627,130.7431,628968.0
2019-09-05 09:30:00,139.09,139.11,138.76,138.88,1057055.0,132.0725,132.0915,131.7592,131.8731,1057055.0
2019-09-05 09:35:00,138.88,139.11,138.84,139.01,408991.0,131.8731,132.0915,131.8351,131.9965,408991.0
2019-09-05 09:40:00,139.02,139.22,138.87,138.99,568039.0,132.006,132.1959,131.8636,131.9775,568039.0
2019-09-05 09:45:00,138.99,139.23,138.91,139.12,472520.0,131.9775,132.2054,131.9016,132.101,472520.0
2019-09-05 09:50:00,139.11,139.39,139.08,139.36,325753.0,132.0915,132.3574,132.063,132.3289,325753.0
2019-09-05 09:55:00,139.37,139.67,139.33,139.47,540106.0,132.3384,132.6232,132.3004,132.4333,540106.0
2019-09-05 10:00:00,139.48,139.87,139.48,139.66,476557.0,132.4428,132.8132,132.4428,132.6137,476557.0
2019-09-05 10:05:00,139.66,139.73,139.44,139.72,320262.0,132.6137,132.6802,132.4048,132.6707,320262.0
2019-09-05 10:10:00,139.73,139.74,139.52,139.62,288149.0,132.6802,132.6897,132.4808,132.5758,288149.0
2019-09-05 10:15:00,139.62,140.03,139.62,140.0,797522.0,132.5758,132.9651,132.5758,132.9366,797522.0
2019-09-05 10:20:00,140.0,140.04,139.87,139.91,460835.0,132.9366,132.9746,132.8132,132.8511,460835.0
2019-09-05 10:25:00,139.91,140.01,139.82,139.94,364759.0,132.8511,132.9461,132.7657,132.8796,364759.0
2019-09-05 10:30:00,139.94,140.11,139.9,140.09,372439.0,132.8796,133.041,132.8416,133.0221,372439.0
2019-09-05 10:35:00,140.1,140.39,140.07,140.25,558263.0,133.0315,133.3069,133.0031,133.174,558263.0
2019-09-05 10:40:00,140.24,140.3,139.93,139.98,260039.0,133.1645,133.2215,132.8701,132.9176,260039.0
2019-09-05 10:45:00,139.99,140.06,139.76,139.8,191661.0,132.9271,132.9936,132.7087,132.7467,191661.0
2019-09-05 10:50:00,139.79,139.88,139.75,139.87,173022.0,132.7372,132.8226,132.6992,132.8132,173022.0
2019-09-05 10:55:00,139.88,139.94,139.79,139.88,170082.0,132.8226,132.8796,132.7372,132.8226,170082.0
2019-09-05 11:00:00,139.89,140.05,139.72,139.83,342341.0,132.8321,132.9841,132.6707,132.7752,342341.0
2019-09-05 11:05:00,139.82,139.94,139.76,139.79,178579.0,132.7657,132.8796,132.7087,132.7372,178579.0
2019-09-05 11:10:00,139.8,139.9,139.72,139.89,156680.0,132.7467,132.8416,132.6707,132.8321,156680.0
2019-09-05 11:15:00,139.9,139.92,139.76,139.82,127038.0,132.8416,132.8606,132.7087,132.7657,127038.0
2019-09-05 11:20:00,139.82,139.86,139.69,139.73,164336.0,132.7657,132.8037,132.6422,132.6802,164336.0
2019-09-05 11:25:00,139.73,139.83,139.7,139.83,110612.0,132.6802,132.7752,132.6517,132.7752,110612.0
2019-09-05 11:30:00,139.82,139.88,139.75,139.82,160984.0,132.7657,132.8226,132.6992,132.7657,160984.0
2019-09-05 11:35:00,139.81,139.9,139.78,139.83,134061.0,132.7562,132.8416,132.7277,132.7752,134061.0
2019-09-05 11:40:00,139.83,139.92,139.81,139.83,118295.0,132.7752,132.8606,132.7562,132.7752,118295.0
2019-09-05 11:45:00,139.82,139.82,139.6,139.64,140043.0,132.7657,132.7657,132.5568,132.5948,140043.0
2019-09-05 11:50:00,139.63,139.64,139.53,139.57,98689.0,132.5853,132.5948,132.4903,132.5283,98689.0
2019-09-05 11:55:00,139.56,139.57,139.36,139.4,165013.0,132.5188,132.5283,132.3289,132.3669,165013.0
2019-09-05 12:00:00,139.41,139.57,139.36,139.46,141244.0,132.3764,132.5283,132.3289,132.4238,141244.0
2019-09-05 12:05:00,139.46,139.53,139.4,139.46,170986.0,132.4238,132.4903,132.3669,132.4238,170986.0
2019-09-05 12:10:00,139.45,139.63,139.43,139.61,178945.0,132.4143,132.5853,132.3953,132.5663,178945.0
2019-09-05 12:15:00,139.61,139.66,139.58,139.63,143448.0,132.5663,132.6137,132.5378,132.5853,143448.0
2019-09-05 12:20:00,139.62,139.64,139.46,139.52,134751.0,132.5758,132.5948,132.4238,132.4808,134751.0
2019-09-05 12:25:00,139.52,139.56,139.4,139.48,145629.0,132.4808,132.5188,132.3669,132.4428,145629.0
2019-09-05 12:30:00,139.48,139.57,139.42,139.55,93122.0,132.4428,132.5283,132.3859,132.5093,93122.0
2019-09-05 12:35:00,139.54,139.58,139.51,139.53,97794.0,132.4998,132.5378,132.4713,132.4903,97794.0
2019-09-05 12:40:00,139.53,139.53,139.44,139.49,107055.0,132.4903,132.4903,132.4048,132.4523,107055.0
2019-09-05 12:45:00,139.5,139.58,139.42,139.43,117113.0,132.4618,132.5378,132.3859,132.3953,117113.0
2019-09-05 12:50:00,139.44,139.52,139.41,139.42,117952.0,132.4048,132.4808,132.3764,132.3859,117952.0
2019-09-05 12:55:00,139.42,139.45,139.37,139.38,113921.0,132.3859,132.4143,132.3384,132.3479,113921.0
2019-09-05 13:00:00,139.38,139.49,139.2,139.36,197916.0,132.3479,132.4523,132.177,132.3289,197916.0
2019-09-05 13:05:00,139.37,139.4,139.26,139.4,137982.0,132.3384,132.3669,132.2339,132.3669,137982.0
2019-09-05 13:10:00,139.39,139.46,139.36,139.46,83175.0,132.3574,132.4238,132.3289,132.4238,83175.0
2019-09-05 13:15:00,139.45,139.46,139.37,139.39,90706.0,132.4143,132.4238,132.3384,132.3574,90706.0
2019-09-05 13:20:00,139.39,139.47,139.39,139.44,61755.0,132.3574,132.4333,132.3574,132.4048,61755.0
2019-09-05 13:25:00,139.44,139.54,139.42,139.5,119126.0,132.4048,132.4998,132.3859,132.4618,119126.0
2019-09-05 13:30:00,139.49,139.52,139.29,139.31,85341.0,132.4523,132.4808,132.2624,132.2814,85341.0
2019-09-05 13:35:00,139.31,139.39,139.28,139.34,82382.0,132.2814,132.3574,132.2529,132.3099,82382.0
2019-09-05 13:40:00,139.35,139.43,139.33,139.42,124032.0,132.3194,132.3953,132.3004,132.3859,124032.0
2019-09-05 13:45:00,139.41,139.45,139.39,139.42,68510.0,132.3764,132.4143,132.3574,132.3859,68510.0
2019-09-05 13:50:00,139.42,139.46,139.36,139.44,83122.0,132.3859,132.4238,132.3289,132.4048,83122.0
2019-09-05 13:55:00,139.43,139.48,139.38,139.44,147068.0,132.3953,132.4428,132.3479,132.4048,147068.0
2019-09-05 14:00:00,139.44,139.5,139.38,139.49,106286.0,132.4048,132.4618,132.3479,132.4523,106286.0
2019-09-05 14:05:00,139.49,139.54,139.45,139.51,77124.0,132.4523,132.4998,132.4143,132.4713,77124.0
2019-09-05 14:10:00,139.5,139.67,139.5,139.62,232127.0,132.4618,132.6232,132.4618,132.5758,232127.0
2019-09-05 14:15:00,139.62,139.64,139.58,139.59,83698.0,132.5758,132.5948,132.5378,132.5473,83698.0
2019-09-05 14:20:00,139.6,139.6,139.46,139.48,107957.0,132.5568,132.5568,132.4238,132.4428,107957.0
2019-09-05 14:25:00,139.48,139.56,139.47,139.52,64949.0,132.4428,132.5188,132.4333,132.4808,64949.0
2019-09-05 14:30:00,139.51,139.56,139.47,139.52,85711.0,132.4713,132.5188,132.4333,132.4808,85711.0
2019-09-05 14:35:00,139.52,139.56,139.46,139.54,87741.0,132.4808,132.5188,132.4238,132.4998,87741.0
2019-09-05 14:40:00,139.55,139.67,139.49,139.67,107791.0,132.5093,132.6232,132.4523,132.6232,107791.0
2019-09-05 14:45:00,139.66,139.78,139.6,139.72,212766.0,132.6137,132.7277,132.5568,132.6707,212766.0
2019-09-05 14:50:00,139.72,139.75,139.57,139.57,234840.0,132.6707,132.6992,132.5283,132.5283,234840.0
2019-09-05 14:55:00,139.57,139.67,139.5,139.6,144629.0,132.5283,132.6232,132.4618,132.5568,144629.0
2019-09-05 15:00:00,139.6,139.9,139.59,139.71,202923.0,132.5568,132.8416,132.5473,132.6612,202923.0
2019-09-05 15:05:00,139.71,139.74,139.66,139.72,89519.0,132.6612,132.6897,132.6137,132.6707,89519.0
2019-09-05 15:10:00,139.72,139.81,139.71,139.81,137277.0,132.6707,132.7562,132.6612,132.7562,137277.0
2019-09-05 15:15:00,139.81,139.94,139.76,139.91,154533.0,132.7562,132.8796,132.7087,132.8511,154533.0
2019-09-05 15:20:00,139.92,139.97,139.6,139.89,398790.0,132.8606,132.9081,132.5568,132.8321,398790.0
2019-09-05 15:25:00,139.9,139.93,139.78,139.81,175187.0,132.8416,132.8701,132.7277,132.7562,175187.0
2019-09-05 15:30:00,139.81,139.93,139.8,139.9,202227.0,132.7562,132.8701,132.7467,132.8416,202227.0
2019-09-05 15:35:00,139.9,139.95,139.87,139.9,199674.0,132.8416,132.8891,132.8132,132.8416,199674.0
2019-09-05 15:40:00,139.9,139.96,139.86,139.87,196348.0,132.8416,132.8986,132.8037,132.8132,196348.0
2019-09-05 15:45:00,139.87,139.9,139.81,139.83,196694.0,132.8132,132.8416,132.7562,132.7752,196694.0
2019-09-05 15:50:00,139.82,140.02,139.71,139.88,432393.0,132.7657,132.9556,132.6612,132.8226,432393.0
2019-09-05 15:55:00,139.89,140.05,139.83,140.05,1260347.0,132.8321,132.9841,132.7752,132.9841,1260347.0
2019-09-06 09:30:00,140.01,140.18,138.86,138.87,1110319.0,132.9461,133.1075,131.8541,131.8636,1110319.0
2019-09-06 09:35:00,138.88,139.07,138.41,138.52,404560.0,131.8731,132.0535,131.4268,131.5313,404560.0
2019-09-06 09:40:00,138.53,138.99,138.52,138.84,362186.0,131.5408,131.9775,131.5313,131.8351,362186.0
2019-09-06 09:45:00,138.84,139.39,138.81,139.31,342669.0,131.8351,132.3574,131.8066,132.2814,342669.0
2019-09-06 09:50:00,139.31,139.31,139.03,139.09,298880.0,132.2814,132.2814,132.0155,132.0725,298880.0
2019-09-06 09:55:00,139.1,139.14,138.85,139.06,220310.0,132.082,132.12,131.8446,132.044,220310.0
2019-09-06 10:00:00,139.07,139.19,138.89,139.12,298339.0,132.0535,132.1675,131.8826,132.101,298339.0
2019-09-06 10:05:00,139.12,139.17,138.92,139.09,290353.0,132.101,132.1485,131.9111,132.0725,290353.0
2019-09-06 10:10:00,139.09,139.31,139.02,139.31,209862.0,132.0725,132.2814,132.006,132.2814,209862.0
2019-09-06 10:15:00,139.32,139.38,139.1,139.1,201941.0,132.2909,132.3479,132.082,132.082,201941.0
2019-09-06 10:20:00,139.1,139.31,139.08,139.26,138352.0,132.082,132.2814,132.063,132.2339,138352.0
2019-09-06 10:25:00,139.26,139.49,139.21,139.49,236748.0,132.2339,132.4523,132.1864,132.4523,236748.0
2019-09-06 10:30:00,139.5,139.52,139.35,139.39,172285.0,132.4618,132.4808,132.3194,132.3574,172285.0
2019-09-06 10:35:00,139.39,139.48,139.33,139.35,122114.0,132.3574,132.4428,132.3004,132.3194,122114.0
2019-09-06 10:40:00,139.34,139.6,139.34,139.57,137468.0,132.3099,132.5568,132.3099,132.5283,137468.0
2019-09-06 10:45:00,139.58,139.64,139.45,139.5,154062.0,132.5378,132.5948,132.4143,132.4618,154062.0
2019-09-06 10:50:00,139.5,139.59,139.46,139.52,180264.0,132.4618,132.5473,132.4238,132.4808,180264.0
2019-09-06 10:55:00,139.52,139.52,139.39,139.41,220692.0,132.4808,132.4808,132.3574,132.3764,220692.0
2019-09-06 11:00:00,139.41,139.42,139.34,139.38,238264.0,132.3764,132.3859,132.3099,132.3479,238264.0
2019-09-06 11:05:00,139.38,139.46,139.35,139.38,137993.0,132.3479,132.4238,132.3194,132.3479,137993.0
2019-09-06 11:10:00,139.38,139.44,139.31,139.35,128560.0,132.3479,132.4048,132.2814,132.3194,128560.0
2019-09-06 11:15:00,139.35,139.35,139.18,139.21,163948.0,132.3194,132.3194,132.158,132.1864,163948.0
2019-09-06 11:20:00,139.21,139.23,139.11,139.13,138274.0,132.1864,132.2054,132.0915,132.1105,138274.0
2019-09-06 11:25:00,139.13,139.24,139.07,139.19,164396.0,132.1105,132.2149,132.0535,132.1675,164396.0
2019-09-06 11:30:00,139.2,139.23,139.06,139.14,142137.0,132.177,132.2054,132.044,132.12,142137.0
2019-09-06 11:35:00,139.14,139.25,139.1,139.12,100365.0,132.12,132.2244,132.082,132.101,100365.0
2019-09-06 11:40:00,139.12,139.19,139.08,139.14,95232.0,132.101,132.1675,132.063,132.12,95232.0
2019-09-06 11:45:00,139.13,139.21,139.12,139.14,83460.0,132.1105,132.1864,132.101,132.12,83460.0
2019-09-06 11:50:00,139.14,139.15,139.02,139.04,119479.0,132.12,132.1295,132.006,132.025,119479.0
2019-09-06 11:55:00,139.05,139.06,138.97,139.03,183499.0,132.0345,132.044,131.9586,132.0155,183499.0
2019-09-06 12:00:00,139.02,139.06,139.0,139.01,64234.0,132.006,132.044,131.987,131.9965,64234.0
2019-09-06 12:05:00,139.02,139.03,138.93,138.98,79982.0,132.006,132.0155,131.9206,131.9681,79982.0
2019-09-06 12:10:00,138.97,138.97,138.86,138.94,130771.0,131.9586,131.9586,131.8541,131.9301,130771.0
2019-09-06 12:15:00,138.95,139.02,138.94,138.98,98233.0,131.9396,132.006,131.9301,131.9681,98233.0
2019-09-06 12:20:00,138.97,139.04,138.95,139.0,126427.0,131.9586,132.025,131.9396,131.987,126427.0
2019-09-06 12:25:00,139.0,139.04,138.95,138.97,74203.0,131.987,132.025,131.9396,131.9586,74203.0
2019-09-06 12:30:00,138.98,138.99,138.9,138.92,120879.0,131.9681,131.9775,131.8921,131.9111,120879.0
2019-09-06 12:35:00,138.93,139.01,138.92,138.97,119646.0,131.9206,131.9965,131.9111,131.9586,119646.0
2019-09-06 12:40:00,138.97,138.98,138.81,138.87,136283.0,131.9586,131.9681,131.8066,131.8636,136283.0
2019-09-06 12:45:00,138.86,138.9,138.41,138.47,430035.0,131.8541,131.8921,131.4268,131.4838,430035.0
2019-09-06 12:50:00,138.45,138.74,138.2,138.68,463621.0,131.4648,131.7402,131.2274,131.6832,463621.0
2019-09-06 12:55:00,138.69,138.88,138.63,138.79,203455.0,131.6927,131.8731,131.6357,131.7876,203455.0
2019-09-06 13:00:00,138.8,139.01,138.76,138.98,197744.0,131.7971,131.9965,131.7592,131.9681,197744.0
2019-09-06 13:05:00,138.98,138.99,138.87,138.9,103064.0,131.9681,131.9775,131.8636,131.8921,103064.0
2019-09-06 13:10:00,138.91,139.01,138.91,138.98,96769.0,131.9016,131.9965,131.9016,131.9681,96769.0
2019-09-06 13:15:00,138.99,139.13,138.98,139.08,111535.0,131.9775,132.1105,131.9681,132.063,111535.0
2019-09-06 13:20:00,139.09,139.2,139.08,139.19,102750.0,132.0725,132.177,132.063,132.1675,102750.0
2019-09-06 13:25:00,139.18,139.22,139.15,139.2,91527.0,132.158,132.1959,132.1295,132.177,91527.0
2019-09-06 13:30:00,139.19,139.34,139.19,139.29,217519.0,132.1675,132.3099,132.1675,132.2624,217519.0
2019-09-06 13:35:00,139.29,139.44,139.28,139.38,103860.0,132.2624,132.4048,132.2529,132.3479,103860.0
2019-09-06 13:40:00,139.38,139.4,139.3,139.36,96635.0,132.3479,132.3669,132.2719,132.3289,96635.0
2019-09-06 13:45:00,139.36,139.4,139.32,139.39,76803.0,132.3289,132.3669,132.2909,132.3574,76803.0
2019-09-06 13:50:00,139.4,139.46,139.3,139.44,166493.0,132.3669,132.4238,132.2719,132.4048,166493.0
2019-09-06 13:55:00,139.44,139.46,139.39,139.42,82200.0,132.4048,132.4238,132.3574,132.3859,82200.0
2019-09-06 14:00:00,139.42,139.44,139.33,139.35,87613.0,132.3859,132.4048,132.3004,132.3194,87613.0
2019-09-06 14:05:00,139.35,139.37,139.28,139.36,71897.0,132.3194,132.3384,132.2529,132.3289,71897.0
2019-09-06 14:10:00,139.36,139.43,139.3,139.41,67501.0,132.3289,132.3953,132.2719,132.3764,67501.0
2019-09-06 14:15:00,139.41,139.42,139.38,139.42,66717.0,132.3764,132.3859,132.3479,132.3859,66717.0
2019-09-06 14:20:00,139.42,139.44,139.34,139.38,58030.0,132.3859,132.4048,132.3099,132.3479,58030.0
2019-09-06 14:25:00,139.38,139.46,139.38,139.46,100055.0,132.3479,132.4238,132.3479,132.4238,100055.0
2019-09-06 14:30:00,139.46,139.5,139.42,139.49,82441.0,132.4238,132.4618,132.3859,132.4523,82441.0
2019-09-06 14:35:00,139.5,139.56,139.46,139.48,114328.0,132.4618,132.5188,132.4238,132.4428,114328.0
2019-09-06 14:40:00,139.48,139.52,139.44,139.52,95297.0,132.4428,132.4808,132.4048,132.4808,95297.0
2019-09-06 14:45:00,139.52,139.57,139.47,139.56,105644.0,132.4808,132.5283,132.4333,132.5188,105644.0
2019-09-06 14:50:00,139.57,139.66,139.54,139.61,174439.0,132.5283,132.6137,132.4998,132.5663,174439.0
2019-09-06 14:55:00,139.6,139.66,139.56,139.64,136822.0,132.5568,132.6137,132.5188,132.5948,136822.0
2019-09-06 15:00:00,139.63,139.63,139.53,139.59,155990.0,132.5853,132.5853,132.4903,132.5473,155990.0
2019-09-06 15:05:00,139.6,139.71,139.59,139.6,227587.0,132.5568,132.6612,132.5473,132.5568,227587.0
2019-09-06 15:10:00,139.6,139.65,139.49,139.56,146066.0,132.5568,132.6042,132.4523,132.5188,146066.0
2019-09-06 15:15:00,139.56,139.58,139.5,139.56,142051.0,132.5188,132.5378,132.4618,132.5188,142051.0
2019-09-06 15:20:00,139.57,139.58,139.47,139.55,185876.0,132.5283,132.5378,132.4333,132.5093,185876.0
2019-09-06 15:25:00,139.55,139.65,139.54,139.64,128842.0,132.5093,132.6042,132.4998,132.5948,128842.0
2019-09-06 15:30:00,139.64,139.7,139.62,139.65,157239.0,132.5948,132.6517,132.5758,132.6042,157239.0
2019-09-06 15:35:00,139.65,139.67,139.49,139.51,146824.0,132.6042,132.6232,132.4523,132.4713,146824.0
2019-09-06 15:40:00,139.51,139.53,139.34,139.36,164851.0,132.4713,132.4903,132.3099,132.3289,164851.0
2019-09-06 15:45:00,139.36,139.38,139.15,139.26,254294.0,132.3289,132.3479,132.1295,132.2339,254294.0
2019-09-06 15:50:00,139.25,139.32,139.11,139.12,448075.0,132.2244,132.2909,132.0915,132.101,448075.0
2019-09-06 15:55:00,139.11,139.23,138.98,139.13,1017953.0,132.0915,132.2054,131.9681,132.1105,1017953.0
2019-09-09 09:30:00,139.59,139.75,138.82,138.84,817918.0,132.5473,132.6992,131.8161,131.8351,817918.0
2019-09-09 09:35:00,138.84,138.9,138.15,138.16,384165.0,131.8351,131.8921,131.1799,131.1894,384165.0
2019-09-09 09:40:00,138.16,138.4,138.07,138.26,547683.0,131.1894,131.4173,131.104,131.2844,547683.0
2019-09-09 09:45:00,138.26,138.33,137.84,137.9,518618.0,131.2844,131.3508,130.8856,130.9425,518618.0
2019-09-09 09:50:00,137.9,137.99,137.53,137.7,607581.0,130.9425,131.028,130.5912,130.7526,607581.0
2019-09-09 09:55:00,137.71,137.73,137.27,137.46,668284.0,130.7621,130.7811,130.3443,130.5247,668284.0
2019-09-09 10:00:00,137.45,137.65,137.34,137.57,423747.0,130.5152,130.7052,130.4108,130.6292,423747.0
2019-09-09 10:05:00,137.58,137.77,137.56,137.6,386287.0,130.6387,130.8191,130.6197,130.6577,386287.0
2019-09-09 10:10:00,137.61,137.62,137.31,137.34,437760.0,130.6672,130.6767,130.3823,130.4108,437760.0
2019-09-09 10:15:00,137.34,137.5,137.26,137.28,614489.0,130.4108,130.5627,130.3348,130.3538,614489.0
2019-09-09 10:20:00,137.27,137.38,137.01,137.31,719771.0,130.3443,130.4488,130.0974,130.3823,719771.0
2019-09-09 10:25:00,137.31,137.35,137.13,137.32,444990.0,130.3823,130.4203,130.2114,130.3918,444990.0
2019-09-09 10:30:00,137.32,137.49,137.26,137.46,302590.0,130.3918,130.5532,130.3348,130.5247,302590.0
2019-09-09 10:35:00,137.45,137.64,137.43,137.6,272199.0,130.5152,130.6957,130.4963,130.6577,272199.0
2019-09-09 10:40:00,137.6,137.69,137.42,137.56,228036.0,130.6577,130.7431,130.4868,130.6197,228036.0
2019-09-09 10:45:00,137.57,137.78,137.57,137.78,193387.0,130.6292,130.8286,130.6292,130.8286,193387.0
2019-09-09 10:50:00,137.78,137.95,137.76,137.92,238827.0,130.8286,130.99,130.8096,130.9615,238827.0
2019-09-09 10:55:00,137.91,138.05,137.9,138.01,178336.0,130.952,131.085,130.9425,131.047,178336.0
2019-09-09 11:00:00,138.0,138.1,137.92,137.94,208413.0,131.0375,131.1325,130.9615,130.9805,208413.0
2019-09-09 11:05:00,137.94,138.01,137.65,137.71,208513.0,130.9805,131.047,130.7052,130.7621,208513.0
2019-09-09 11:10:00,137.72,137.93,137.63,137.8,144666.0,130.7716,130.971,130.6862,130.8476,144666.0
2019-09-09 11:15:00,137.8,137.89,137.73,137.85,119195.0,130.8476,130.933,130.7811,130.8951,119195.0
2019-09-09 11:20:00,137.86,137.96,137.84,137.9,120080.0,130.9046,130.9995,130.8856,130.9425,120080.0
2019-09-09 11:25:00,137.9,137.98,137.85,137.95,104883.0,130.9425,131.0185,130.8951,130.99,104883.0
2019-09-09 11:30:00,137.94,138.02,137.88,137.97,131387.0,130.9805,131.0565,130.9236,131.009,131387.0
2019-09-09 11:35:00,137.97,138.05,137.9,137.92,117887.0,131.009,131.085,130.9425,130.9615,117887.0
2019-09-09 11:40:00,137.92,137.97,137.84,137.91,97857.0,130.9615,131.009,130.8856,130.952,97857.0
2019-09-09 11:45:00,137.91,137.91,137.7,137.74,147642.0,130.952,130.952,130.7526,130.7906,147642.0
2019-09-09 11:50:00,137.73,137.8,137.63,137.76,136645.0,130.7811,130.8476,130.6862,130.8096,136645.0
2019-09-09 11:55:00,137.75,137.91,137.7,137.91,158380.0,130.8001,130.952,130.7526,130.952,158380.0
2019-09-09 12:00:00,137.91,137.97,137.77,137.82,167845.0,130.952,131.009,130.8191,130.8666,167845.0
2019-09-09 12:05:00,137.81,137.85,137.61,137.63,118976.0,130.8571,130.8951,130.6672,130.6862,118976.0
2019-09-09 12:10:00,137.63,137.64,137.33,137.37,185420.0,130.6862,130.6957,130.4013,130.4393,185420.0
2019-09-09 12:15:00,137.37,137.37,137.1,137.11,259866.0,130.4393,130.4393,130.1829,130.1924,259866.0
2019-09-09 12:20:00,137.12,137.27,137.1,137.22,136902.0,130.2019,130.3443,130.1829,130.2969,136902.0
2019-09-09 12:25:00,137.21,137.21,137.03,137.09,143889.0,130.2874,130.2874,130.1164,130.1734,143889.0
2019-09-09 12:30:00,137.08,137.14,136.83,136.96,367532.0,130.1639,130.2209,129.9265,130.05,367532.0
2019-09-09 12:35:00,136.94,136.95,136.63,136.73,321476.0,130.031,130.0405,129.7366,129.8316,321476.0
2019-09-09 12:40:00,136.74,136.88,136.72,136.75,200235.0,129.8411,129.974,129.8221,129.8506,200235.0
2019-09-09 12:45:00,136.75,136.88,136.67,136.7,189763.0,129.8506,129.974,129.7746,129.8031,189763.0
2019-09-09 12:50:00,136.7,137.11,136.68,137.0,300383.0,129.8031,130.1924,129.7841,130.088,300383.0
2019-09-09 12:55:00,137.01,137.12,136.99,137.09,132253.0,130.0974,130.2019,130.0785,130.1734,132253.0
2019-09-09 13:00:00,137.09,137.13,137.04,137.06,75088.0,130.1734,130.2114,130.1259,130.1449,75088.0
2019-09-09 13:05:00,137.06,137.16,137.03,137.15,94232.0,130.1449,130.2399,130.1164,130.2304,94232.0
2019-09-09 13:10:00,137.16,137.18,136.98,137.0,84210.0,130.2399,130.2589,130.069,130.088,84210.0
2019-09-09 13:15:00,137.0,137.06,136.94,136.94,83823.0,130.088,130.1449,130.031,130.031,83823.0
2019-09-09 13:20:00,136.93,136.95,136.7,136.71,110467.0,130.0215,130.0405,129.8031,129.8126,110467.0
2019-09-09 13:25:00,136.71,136.74,136.6,136.7,162114.0,129.8126,129.8411,129.7081,129.8031,162114.0
2019-09-09 13:30:00,136.7,136.7,136.54,136.62,117574.0,129.8031,129.8031,129.6512,129.7271,117574.0
2019-09-09 13:35:00,136.61,136.64,136.46,136.63,224500.0,129.7176,129.7461,129.5752,129.7366,224500.0
2019-09-09 13:40:00,136.63,136.78,136.62,136.72,181355.0,129.7366,129.879,129.7271,129.8221,181355.0
2019-09-09 13:45:00,136.72,137.05,136.65,137.01,229179.0,129.8221,130.1354,129.7556,130.0974,229179.0
2019-09-09 13:50:00,137.0,137.09,136.97,136.98,129802.0,130.088,130.1734,130.0595,130.069,129802.0
2019-09-09 13:55:00,136.97,137.01,136.83,136.84,133509.0,130.0595,130.0974,129.9265,129.936,133509.0
2019-09-09 14:00:00,136.85,136.88,136.77,136.85,88156.0,129.9455,129.974,129.8696,129.9455,88156.0
2019-09-09 14:05:00,136.84,136.89,136.76,136.81,90685.0,129.936,129.9835,129.8601,129.9075,90685.0
2019-09-09 14:10:00,136.81,136.82,136.68,136.78,138414.0,129.9075,129.917,129.7841,129.879,138414.0
2019-09-09 14:15:00,136.78,136.89,136.7,136.7,117734.0,129.879,129.9835,129.8031,129.8031,117734.0
2019-09-09 14:20:00,136.7,136.76,136.61,136.67,115763.0,129.8031,129.8601,129.7176,129.7746,115763.0
2019-09-09 14:25:00,136.67,136.71,136.56,136.61,100461.0,129.7746,129.8126,129.6701,129.7176,100461.0
2019-09-09 14:30:00,136.6,136.76,136.57,136.63,168756.0,129.7081,129.8601,129.6796,129.7366,168756.0
2019-09-09 14:35:00,136.63,136.64,136.51,136.62,117945.0,129.7366,129.7461,129.6227,129.7271,117945.0
2019-09-09 14:40:00,136.62,136.71,136.57,136.6,92800.0,129.7271,129.8126,129.6796,129.7081,92800.0
2019-09-09 14:45:00,136.6,136.78,136.58,136.72,110601.0,129.7081,129.879,129.6891,129.8221,110601.0
2019-09-09 14:50:00,136.72,136.75,136.57,136.58,100285.0,129.8221,129.8506,129.6796,129.6891,100285.0
2019-09-09 14:55:00,136.59,136.69,136.57,136.68,80024.0,129.6986,129.7936,129.6796,129.7841,80024.0
2019-09-09 15:00:00,136.68,137.06,136.6,136.9,247556.0,129.7841,130.1449,129.7081,129.993,247556.0
2019-09-09 15:05:00,136.9,136.93,136.78,136.79,163472.0,129.993,130.0215,129.879,129.8885,163472.0
2019-09-09 15:10:00,136.8,137.09,136.79,137.02,192175.0,129.898,130.1734,129.8885,130.1069,192175.0
2019-09-09 15:15:00,137.02,137.26,136.98,137.22,233227.0,130.1069,130.3348,130.069,130.2969,233227.0
2019-09-09 15:20:00,137.21,137.25,137.07,137.08,130781.0,130.2874,130.3253,130.1544,130.1639,130781.0
2019-09-09 15:25:00,137.09,137.11,136.97,137.0,108192.0,130.1734,130.1924,130.0595,130.088,108192.0
2019-09-09 15:30:00,137.0,137.07,136.91,137.07,174523.0,130.088,130.1544,130.0025,130.1544,174523.0
2019-09-09 15:35:00,137.06,137.24,137.02,137.22,221533.0,130.1449,130.3158,130.1069,130.2969,221533.0
2019-09-09 15:40:00,137.22,137.26,137.14,137.22,208359.0,130.2969,130.3348,130.2209,130.2969,208359.0
2019-09-09 15:45:00,137.23,137.55,137.19,137.52,363204.0,130.3063,130.6102,130.2684,130.5817,363204.0
2019-09-09 15:50:00,137.52,137.74,137.5,137.61,424979.0,130.5817,130.7906,130.5627,130.6672,424979.0
2019-09-09 15:55:00,137.6,137.69,137.38,137.58,1088589.0,130.6577,130.7431,130.4488,130.6387,1088589.0
2019-09-10 09:30:00,136.75,136.89,135.73,135.78,896758.0,129.8506,129.9835,128.882,128.9295,896758.0
2019-09-10 09:35:00,135.78,136.12,135.53,136.08,511388.0,128.9295,129.2523,128.6921,129.2144,511388.0
2019-09-10 09:40:00,136.07,136.08,135.45,135.46,524676.0,129.2049,129.2144,128.6162,128.6256,524676.0
2019-09-10 09:45:00,135.45,135.59,135.16,135.25,649711.0,128.6162,128.7491,128.3408,128.4262,649711.0
2019-09-10 09:50:00,135.23,135.24,134.71,134.77,666740.0,128.4073,128.4167,127.9135,127.9705,666740.0
2019-09-10 09:55:00,134.77,135.08,134.75,135.02,545182.0,127.9705,128.2648,127.9515,128.2078,545182.0
2019-09-10 10:00:00,135.03,135.15,134.83,134.94,419826.0,128.2173,128.3313,128.0274,128.1319,419826.0
2019-09-10 10:05:00,134.94,135.07,134.77,134.89,441976.0,128.1319,128.2553,127.9705,128.0844,441976.0
2019-09-10 10:10:00,134.89,135.15,134.8,134.93,395066.0,128.0844,128.3313,127.9989,128.1224,395066.0
2019-09-10 10:15:00,134.92,135.16,134.9,135.15,471608.0,128.1129,128.3408,128.0939,128.3313,471608.0
2019-09-10 10:20:00,135.16,135.41,135.06,135.32,343666.0,128.3408,128.5782,128.2458,128.4927,343666.0
2019-09-10 10:25:00,135.32,135.54,135.3,135.36,367425.0,128.4927,128.7016,128.4737,128.5307,367425.0
2019-09-10 10:30:00,135.36,135.42,135.17,135.31,276743.0,128.5307,128.5877,128.3503,128.4832,276743.0
2019-09-10 10:35:00,135.32,135.45,135.2,135.35,388199.0,128.4927,128.6162,128.3788,128.5212,388199.0
2019-09-10 10:40:00,135.35,135.39,135.18,135.35,313500.0,128.5212,128.5592,128.3598,128.5212,313500.0
2019-09-10 10:45:00,135.35,135.5,135.27,135.47,222953.0,128.5212,128.6636,128.4452,128.6351,222953.0
2019-09-10 10:50:00,135.47,135.59,135.15,135.26,269209.0,128.6351,128.7491,128.3313,128.4357,269209.0
2019-09-10 10:55:00,135.25,135.27,135.04,135.11,190641.0,128.4262,128.4452,128.2268,128.2933,190641.0
2019-09-10 11:00:00,135.08,135.3,134.98,135.15,376677.0,128.2648,128.4737,128.1699,128.3313,376677.0
2019-09-10 11:05:00,135.15,135.17,135.02,135.09,146746.0,128.3313,128.3503,128.2078,128.2743,146746.0
2019-09-10 11:10:00,135.09,135.12,135.03,135.08,136686.0,128.2743,128.3028,128.2173,128.2648,136686.0
2019-09-10 11:15:00,135.08,135.1,134.93,134.98,185592.0,128.2648,128.2838,128.1224,128.1699,185592.0
2019-09-10 11:20:00,134.99,134.99,134.71,134.71,328413.0,128.1794,128.1794,127.9135,127.9135,328413.0
2019-09-10 11:25:00,134.71,134.71,134.51,134.68,440329.0,127.9135,127.9135,127.7236,127.885,440329.0
2019-09-10 11:30:00,134.67,134.89,134.64,134.88,261242.0,127.8755,128.0844,127.847,128.0749,261242.0
2019-09-10 11:35:00,134.89,134.92,134.6,134.68,187942.0,128.0844,128.1129,127.809,127.885,187942.0
2019-09-10 11:40:00,134.68,134.73,134.6,134.61,206955.0,127.885,127.9325,127.809,127.8185,206955.0
2019-09-10 11:45:00,134.61,135.25,134.6,135.14,320735.0,127.8185,128.4262,127.809,128.3218,320735.0
2019-09-10 11:50:00,135.14,135.42,135.12,135.38,319000.0,128.3218,128.5877,128.3028,128.5497,319000.0
2019-09-10 11:55:00,135.4,135.43,135.18,135.25,190047.0,128.5687,128.5972,128.3598,128.4262,190047.0
2019-09-10 12:00:00,135.25,135.3,135.09,135.17,186374.0,128.4262,128.4737,128.2743,128.3503,186374.0
2019-09-10 12:05:00,135.17,135.35,135.07,135.31,206496.0,128.3503,128.5212,128.2553,128.4832,206496.0
2019-09-10 12:10:00,135.31,135.4,135.19,135.33,155381.0,128.4832,128.5687,128.3693,128.5022,155381.0
2019-09-10 12:15:00,135.34,135.57,135.32,135.57,130047.0,128.5117,128.7301,128.4927,128.7301,130047.0
2019-09-10 12:20:00,135.58,135.89,135.56,135.86,210211.0,128.7396,129.034,128.7206,129.0055,210211.0
2019-09-10 12:25:00,135.86,135.88,135.68,135.69,128154.0,129.0055,129.0245,128.8345,128.844,128154.0
2019-09-10 12:30:00,135.69,135.75,135.66,135.7,85911.0,128.844,128.901,128.8156,128.8535,85911.0
2019-09-10 12:35:00,135.7,135.82,135.68,135.68,106957.0,128.8535,128.9675,128.8345,128.8345,106957.0
2019-09-10 12:40:00,135.68,135.8,135.66,135.79,73501.0,128.8345,128.9485,128.8156,128.939,73501.0
2019-09-10 12:45:00,135.8,135.91,135.79,135.89,132352.0,128.9485,129.0529,128.939,129.034,132352.0
2019-09-10 12:50:00,135.89,136.13,135.88,136.12,188591.0,129.034,129.2618,129.0245,129.2523,188591.0
2019-09-10 12:55:00,136.11,136.19,136.0,136.04,150415.0,129.2429,129.3188,129.1384,129.1764,150415.0
2019-09-10 13:00:00,136.04,136.07,135.9,135.93,134602.0,129.1764,129.2049,129.0434,129.0719,134602.0
2019-09-10 13:05:00,135.92,136.0,135.8,135.84,144051.0,129.0624,129.1384,128.9485,128.9865,144051.0
2019-09-10 13:10:00,135.84,135.9,135.73,135.83,150168.0,128.9865,129.0434,128.882,128.977,150168.0
2019-09-10 13:15:00,135.83,135.86,135.46,135.58,166665.0,128.977,129.0055,128.6256,128.7396,166665.0
2019-09-10 13:20:00,135.59,135.64,135.47,135.56,148551.0,128.7491,128.7966,128.6351,128.7206,148551.0
2019-09-10 13:25:00,135.55,135.58,135.41,135.42,100127.0,128.7111,128.7396,128.5782,128.5877,100127.0
2019-09-10 13:30:00,135.41,135.59,135.41,135.52,163773.0,128.5782,128.7491,128.5782,128.6826,163773.0
2019-09-10 13:35:00,135.52,135.64,135.51,135.59,100977.0,128.6826,128.7966,128.6731,128.7491,100977.0
2019-09-10 13:40:00,135.6,135.67,135.55,135.61,81176.0,128.7586,128.8251,128.7111,128.7681,81176.0
2019-09-10 13:45:00,135.61,135.8,135.59,135.79,83778.0,128.7681,128.9485,128.7491,128.939,83778.0
2019-09-10 13:50:00,135.78,135.86,135.76,135.78,121629.0,128.9295,129.0055,128.9105,128.9295,121629.0
2019-09-10 13:55:00,135.78,135.84,135.56,135.58,120678.0,128.9295,128.9865,128.7206,128.7396,120678.0
2019-09-10 14:00:00,135.58,135.63,135.38,135.4,195497.0,128.7396,128.7871,128.5497,128.5687,195497.0
2019-09-10 14:05:00,135.4,135.44,135.29,135.37,140042.0,128.5687,128.6067,128.4642,128.5402,140042.0
2019-09-10 14:10:00,135.36,135.41,135.21,135.22,111860.0,128.5307,128.5782,128.3883,128.3978,111860.0
2019-09-10 14:15:00,135.23,135.27,135.12,135.23,152373.0,128.4073,128.4452,128.3028,128.4073,152373.0
2019-09-10 14:20:00,135.24,135.4,135.22,135.37,91604.0,128.4167,128.5687,128.3978,128.5402,91604.0
2019-09-10 14:25:00,135.36,135.4,135.18,135.22,137056.0,128.5307,128.5687,128.3598,128.3978,137056.0
2019-09-10 14:30:00,135.22,135.42,135.21,135.41,97625.0,128.3978,128.5877,128.3883,128.5782,97625.0
2019-09-10 14:35:00,135.41,135.41,135.15,135.21,193077.0,128.5782,128.5782,128.3313,128.3883,193077.0
2019-09-10 14:40:00,135.21,135.24,135.08,135.09,148516.0,128.3883,128.4167,128.2648,128.2743,148516.0
2019-09-10 14:45:00,135.1,135.16,135.07,135.09,120379.0,128.2838,128.3408,128.2553,128.2743,120379.0
2019-09-10 14:50:00,135.09,135.3,135.06,135.29,151435.0,128.2743,128.4737,128.2458,128.4642,151435.0
2019-09-10 14:55:00,135.29,135.36,135.25,135.3,139665.0,128.4642,128.5307,128.4262,128.4737,139665.0
2019-09-10 15:00:00,135.31,135.36,135.24,135.34,106761.0,128.4832,128.5307,128.4167,128.5117,106761.0
2019-09-10 15:05:00,135.34,135.35,135.23,135.24,116629.0,128.5117,128.5212,128.4073,128.4167,116629.0
2019-09-10 15:10:00,135.24,135.27,135.2,135.21,119805.0,128.4167,128.4452,128.3788,128.3883,119805.0
2019-09-10 15:15:00,135.2,135.3,135.18,135.27,135720.0,128.3788,128.4737,128.3598,128.4452,135720.0
2019-09-10 15:20:00,135.27,135.27,135.1,135.13,167353.0,128.4452,128.4452,128.2838,128.3123,167353.0
2019-09-10 15:25:00,135.13,135.29,135.12,135.25,147415.0,128.3123,128.4642,128.3028,128.4262,147415.0
2019-09-10 15:30:00,135.25,135.44,135.21,135.4,212780.0,128.4262,128.6067,128.3883,128.5687,212780.0
2019-09-10 15:35:00,135.4,135.41,135.32,135.33,198137.0,128.5687,128.5782,128.4927,128.5022,198137.0
2019-09-10 15:40:00,135.33,135.56,135.32,135.53,242684.0,128.5022,128.7206,128.4927,128.6921,242684.0
2019-09-10 15:45:00,135.53,135.63,135.52,135.53,288679.0,128.6921,128.7871,128.6826,128.6921,288679.0
2019-09-10 15:50:00,135.54,135.73,135.53,135.65,428726.0,128.7016,128.882,128.6921,128.8061,428726.0
2019-09-10 15:55:00,135.66,136.15,135.64,136.15,1399767.0,128.8156,129.2808,128.7966,129.2808,1399767.0
2019-09-11 09:30:00,135.89,136.0,135.11,135.22,989884.0,129.034,129.1384,128.2933,128.3978,989884.0
2019-09-11 09:35:00,135.25,136.22,135.17,136.09,579568.0,128.4262,129.3473,128.3503,129.2239,579568.0
2019-09-11 09:40:00,136.09,136.2,135.47,135.51,356258.0,129.2239,129.3283,128.6351,128.6731,356258.0
2019-09-11 09:45:00,135.51,135.96,135.5,135.73,288382.0,128.6731,129.1004,128.6636,128.882,288382.0
2019-09-11 09:50:00,135.74,135.79,135.42,135.7,297064.0,128.8915,128.939,128.5877,128.8535,297064.0
2019-09-11 09:55:00,135.7,135.9,135.56,135.84,470839.0,128.8535,129.0434,128.7206,128.9865,470839.0
2019-09-11 10:00:00,135.84,135.87,135.59,135.77,311581.0,128.9865,129.015,128.7491,128.92,311581.0
2019-09-11 10:05:00,135.78,135.86,135.57,135.8,324569.0,128.9295,129.0055,128.7301,128.9485,324569.0
2019-09-11 10:10:00,135.8,136.11,135.66,136.02,344613.0,128.9485,129.2429,128.8156,129.1574,344613.0
2019-09-11 10:15:00,136.03,136.11,135.9,136.06,191548.0,129.1669,129.2429,129.0434,129.1954,191548.0
2019-09-11 10:20:00,136.06,136.08,135.89,136.01,247326.0,129.1954,129.2144,129.034,129.1479,247326.0
2019-09-11 10:25:00,136.0,136.01,135.75,135.75,156559.0,129.1384,129.1479,128.901,128.901,156559.0
2019-09-11 10:30:00,135.75,136.0,135.73,135.87,217159.0,128.901,129.1384,128.882,129.015,217159.0
2019-09-11 10:35:00,135.87,135.97,135.73,135.73,163710.0,129.015,129.1099,128.882,128.882,163710.0
2019-09-11 10:40:00,135.73,135.73,135.47,135.6,214412.0,128.882,128.882,128.6351,128.7586,214412.0
2019-09-11 10:45:00,135.61,135.64,135.44,135.47,131378.0,128.7681,128.7966,128.6067,128.6351,131378.0
2019-09-11 10:50:00,135.47,135.49,135.17,135.24,244257.0,128.6351,128.6541,128.3503,128.4167,244257.0
2019-09-11 10:55:00,135.24,135.37,135.19,135.27,189191.0,128.4167,128.5402,128.3693,128.4452,189191.0
2019-09-11 11:00:00,135.28,135.35,135.2,135.22,120620.0,128.4547,128.5212,128.3788,128.3978,120620.0
2019-09-11 11:05:00,135.21,135.22,135.09,135.11,224797.0,128.3883,128.3978,128.2743,128.2933,224797.0
2019-09-11 11:10:00,135.11,135.32,135.11,135.32,139975.0,128.2933,128.4927,128.2933,128.4927,139975.0
2019-09-11 11:15:00,135.32,135.46,135.32,135.4,195116.0,128.4927,128.6256,128.4927,128.5687,195116.0
2019-09-11 11:20:00,135.41,135.53,135.4,135.47,158872.0,128.5782,128.6921,128.5687,128.6351,158872.0
2019-09-11 11:25:00,135.47,135.5,135.34,135.48,146393.0,128.6351,128.6636,128.5117,128.6446,146393.0
2019-09-11 11:30:00,135.49,135.69,135.49,135.58,263687.0,128.6541,128.844,128.6541,128.7396,263687.0
2019-09-11 11:35:00,135.56,135.66,135.49,135.57,187909.0,128.7206,128.8156,128.6541,128.7301,187909.0
2019-09-11 11:40:00,135.57,135.63,135.48,135.54,216939.0,128.7301,128.7871,128.6446,128.7016,216939.0
2019-09-11 11:45:00,135.54,135.6,135.48,135.59,214924.0,128.7016,128.7586,128.6446,128.7491,214924.0
2019-09-11 11:50:00,135.59,135.62,135.48,135.51,194562.0,128.7491,128.7776,128.6446,128.6731,194562.0
2019-09-11 11:55:00,135.51,135.58,135.45,135.52,194041.0,128.6731,128.7396,128.6162,128.6826,194041.0
2019-09-11 12:00:00,135.52,135.64,135.5,135.64,161660.0,128.6826,128.7966,128.6636,128.7966,161660.0
2019-09-11 12:05:00,135.64,135.74,135.56,135.56,234725.0,128.7966,128.8915,128.7206,128.7206,234725.0
2019-09-11 12:10:00,135.56,135.63,135.47,135.6,234181.0,128.7206,128.7871,128.6351,128.7586,234181.0
2019-09-11 12:15:00,135.61,135.69,135.55,135.64,166275.0,128.7681,128.844,128.7111,128.7966,166275.0
2019-09-11 12:20:00,135.64,135.68,135.52,135.53,156756.0,128.7966,128.8345,128.6826,128.6921,156756.0
2019-09-11 12:25:00,135.54,135.55,135.47,135.51,162388.0,128.7016,128.7111,128.6351,128.6731,162388.0
2019-09-11 12:30:00,135.5,135.55,135.37,135.41,159241.0,128.6636,128.7111,128.5402,128.5782,159241.0
2019-09-11 12:35:00,135.41,135.43,135.26,135.31,148479.0,128.5782,128.5972,128.4357,128.4832,148479.0
2019-09-11 12:40:00,135.31,135.4,135.16,135.37,211901.0,128.4832,128.5687,128.3408,128.5402,211901.0
2019-09-11 12:45:00,135.37,135.49,135.35,135.48,110576.0,128.5402,128.6541,128.5212,128.6446,110576.0
2019-09-11 12:50:00,135.49,135.5,135.42,135.45,103568.0,128.6541,128.6636,128.5877,128.6162,103568.0
2019-09-11 12:55:00,135.45,135.68,135.44,135.58,237079.0,128.6162,128.8345,128.6067,128.7396,237079.0
2019-09-11 13:00:00,135.58,135.62,135.49,135.55,103015.0,128.7396,128.7776,128.6541,128.7111,103015.0
2019-09-11 13:05:00,135.55,135.6,135.5,135.55,79380.0,128.7111,128.7586,128.6636,128.7111,79380.0
2019-09-11 13:10:00,135.54,135.73,135.53,135.68,115027.0,128.7016,128.882,128.6921,128.8345,115027.0
2019-09-11 13:15:00,135.68,135.82,135.67,135.76,103199.0,128.8345,128.9675,128.8251,128.9105,103199.0
2019-09-11 13:20:00,135.77,135.81,135.71,135.79,93325.0,128.92,128.958,128.863,128.939,93325.0
2019-09-11 13:25:00,135.78,135.84,135.67,135.71,120251.0,128.9295,128.9865,128.8251,128.863,120251.0
2019-09-11 13:30:00,135.72,135.81,135.72,135.78,109002.0,128.8725,128.958,128.8725,128.9295,109002.0
2019-09-11 13:35:00,135.77,135.8,135.7,135.77,71583.0,128.92,128.9485,128.8535,128.92,71583.0
2019-09-11 13:40:00,135.77,135.77,135.55,135.66,157272.0,128.92,128.92,128.7111,128.8156,157272.0
2019-09-11 13:45:00,135.66,135.74,135.64,135.72,81027.0,128.8156,128.8915,128.7966,128.8725,81027.0
2019-09-11 13:50:00,135.71,135.74,135.62,135.65,93225.0,128.863,128.8915,128.7776,128.8061,93225.0
2019-09-11 13:55:00,135.66,135.72,135.62,135.65,91711.0,128.8156,128.8725,128.7776,128.8061,91711.0
2019-09-11 14:00:00,135.65,135.66,135.55,135.56,95015.0,128.8061,128.8156,128.7111,128.7206,95015.0
2019-09-11 14:05:00,135.55,135.76,135.55,135.75,88041.0,128.7111,128.9105,128.7111,128.901,88041.0
2019-09-11 14:10:00,135.75,135.76,135.63,135.67,74008.0,128.901,128.9105,128.7871,128.8251,74008.0
2019-09-11 14:15:00,135.66,135.67,135.59,135.64,61383.0,128.8156,128.8251,128.7491,128.7966,61383.0
2019-09-11 14:20:00,135.64,135.71,135.58,135.64,65717.0,128.7966,128.863,128.7396,128.7966,65717.0
2019-09-11 14:25:00,135.63,135.66,135.57,135.57,87352.0,128.7871,128.8156,128.7301,128.7301,87352.0
2019-09-11 14:30:00,135.58,135.6,135.53,135.54,95974.0,128.7396,128.7586,128.6921,128.7016,95974.0
2019-09-11 14:35:00,135.55,135.64,135.53,135.61,113608.0,128.7111,128.7966,128.6921,128.7681,113608.0
2019-09-11 14:40:00,135.61,135.74,135.6,135.69,97012.0,128.7681,128.8915,128.7586,128.844,97012.0
2019-09-11 14:45:00,135.7,135.72,135.61,135.62,76402.0,128.8535,128.8725,128.7681,128.7776,76402.0
2019-09-11 14:50:00,135.62,135.66,135.55,135.65,136385.0,128.7776,128.8156,128.7111,128.8061,136385.0
2019-09-11 14:55:00,135.64,135.7,135.62,135.7,90655.0,128.7966,128.8535,128.7776,128.8535,90655.0
2019-09-11 15:00:00,135.7,135.79,135.69,135.78,155635.0,128.8535,128.939,128.844,128.9295,155635.0
2019-09-11 15:05:00,135.77,135.79,135.73,135.78,99954.0,128.92,128.939,128.882,128.9295,99954.0
2019-09-11 15:10:00,135.78,135.86,135.78,135.79,131643.0,128.9295,129.0055,128.9295,128.939,131643.0
2019-09-11 15:15:00,135.8,135.86,135.77,135.8,126083.0,128.9485,129.0055,128.92,128.9485,126083.0
2019-09-11 15:20:00,135.8,135.83,135.73,135.74,116330.0,128.9485,128.977,128.882,128.8915,116330.0
2019-09-11 15:25:00,135.74,135.8,135.72,135.74,150044.0,128.8915,128.9485,128.8725,128.8915,150044.0
2019-09-11 15:30:00,135.75,135.77,135.7,135.73,143419.0,128.901,128.92,128.8535,128.882,143419.0
2019-09-11 15:35:00,135.72,135.95,135.69,135.9,379592.0,128.8725,129.0909,128.844,129.0434,379592.0
2019-09-11 15:40:00,135.89,136.0,135.82,135.88,213275.0,129.034,129.1384,128.9675,129.0245,213275.0
2019-09-11 15:45:00,135.87,135.87,135.65,135.81,343887.0,129.015,129.015,128.8061,128.958,343887.0
2019-09-11 15:50:00,135.83,136.01,135.76,135.99,530570.0,128.977,129.1479,128.9105,129.1289,530570.0
2019-09-11 15:55:00,135.99,136.27,135.72,136.15,1722560.0,129.1289,129.3948,128.8725,129.2808,1722560.0
2019-09-12 09:30:00,137.85,137.85,137.11,137.62,1376788.0,130.8951,130.8951,130.1924,130.6767,1376788.0
2019-09-12 09:35:00,137.64,137.75,137.24,137.46,615909.0,130.6957,130.8001,130.3158,130.5247,615909.0
2019-09-12 09:40:00,137.48,137.59,137.01,137.05,433575.0,130.5437,130.6482,130.0974,130.1354,433575.0
2019-09-12 09:45:00,137.08,137.5,137.04,137.14,445405.0,130.1639,130.5627,130.1259,130.2209,445405.0
2019-09-12 09:50:00,137.13,137.16,136.88,136.94,469545.0,130.2114,130.2399,129.974,130.031,469545.0
2019-09-12 09:55:00,136.95,137.21,136.87,137.09,348700.0,130.0405,130.2874,129.9645,130.1734,348700.0
2019-09-12 10:00:00,137.09,137.48,137.01,137.39,380600.0,130.1734,130.5437,130.0974,130.4583,380600.0
2019-09-12 10:05:00,137.4,137.48,137.28,137.46,257533.0,130.4678,130.5437,130.3538,130.5247,257533.0
2019-09-12 10:10:00,137.47,138.09,137.38,137.53,1233645.0,130.5342,131.123,130.4488,130.5912,1233645.0
2019-09-12 10:15:00,137.54,137.92,137.54,137.8,549353.0,130.6007,130.9615,130.6007,130.8476,549353.0
2019-09-12 10:20:00,137.81,138.15,137.55,137.71,428248.0,130.8571,131.1799,130.6102,130.7621,428248.0
2019-09-12 10:25:00,137.7,137.94,137.69,137.87,216908.0,130.7526,130.9805,130.7431,130.9141,216908.0
2019-09-12 10:30:00,137.87,137.99,137.76,137.86,199323.0,130.9141,131.028,130.8096,130.9046,199323.0
2019-09-12 10:35:00,137.88,137.88,137.53,137.77,218340.0,130.9236,130.9236,130.5912,130.8191,218340.0
2019-09-12 10:40:00,137.78,137.94,137.64,137.74,159332.0,130.8286,130.9805,130.6957,130.7906,159332.0
2019-09-12 10:45:00,137.75,137.99,137.73,137.97,141295.0,130.8001,131.028,130.7811,131.009,141295.0
2019-09-12 10:50:00,137.98,138.0,137.07,137.39,484073.0,131.0185,131.0375,130.1544,130.4583,484073.0
2019-09-12 10:55:00,137.37,137.61,137.29,137.44,154098.0,130.4393,130.6672,130.3633,130.5058,154098.0
2019-09-12 11:00:00,137.42,137.5,137.19,137.27,191733.0,130.4868,130.5627,130.2684,130.3443,191733.0
2019-09-12 11:05:00,137.26,137.27,137.02,137.18,127605.0,130.3348,130.3443,130.1069,130.2589,127605.0
2019-09-12 11:10:00,137.17,137.41,137.16,137.41,118094.0,130.2494,130.4773,130.2399,130.4773,118094.0
2019-09-12 11:15:00,137.42,137.58,137.33,137.57,154034.0,130.4868,130.6387,130.4013,130.6292,154034.0
2019-09-12 11:20:00,137.56,137.69,137.48,137.66,181891.0,130.6197,130.7431,130.5437,130.7147,181891.0
2019-09-12 11:25:00,137.66,137.67,137.51,137.58,102747.0,130.7147,130.7241,130.5722,130.6387,102747.0
2019-09-12 11:30:00,137.58,137.62,137.3,137.31,106418.0,130.6387,130.6767,130.3728,130.3823,106418.0
2019-09-12 11:35:00,137.32,137.42,137.3,137.42,88350.0,130.3918,130.4868,130.3728,130.4868,88350.0
2019-09-12 11:40:00,137.43,137.43,137.27,137.32,112534.0,130.4963,130.4963,130.3443,130.3918,112534.0
2019-09-12 11:45:00,137.3,137.39,137.24,137.24,130478.0,130.3728,130.4583,130.3158,130.3158,130478.0
2019-09-12 11:50:00,137.25,137.59,137.23,137.57,156123.0,130.3253,130.6482,130.3063,130.6292,156123.0
2019-09-12 11:55:00,137.56,137.58,137.38,137.49,97203.0,130.6197,130.6387,130.4488,130.5532,97203.0
2019-09-12 12:00:00,137.49,137.51,137.37,137.45,117484.0,130.5532,130.5722,130.4393,130.5152,117484.0
2019-09-12 12:05:00,137.46,137.48,137.37,137.41,89077.0,130.5247,130.5437,130.4393,130.4773,89077.0
2019-09-12 12:10:00,137.43,137.57,137.43,137.54,72407.0,130.4963,130.6292,130.4963,130.6007,72407.0
2019-09-12 12:15:00,137.54,137.55,137.33,137.34,100845.0,130.6007,130.6102,130.4013,130.4108,100845.0
2019-09-12 12:20:00,137.35,137.49,137.34,137.43,128740.0,130.4203,130.5532,130.4108,130.4963,128740.0
2019-09-12 12:25:00,137.42,137.75,137.41,137.75,279499.0,130.4868,130.8001,130.4773,130.8001,279499.0
2019-09-12 12:30:00,137.75,138.03,137.74,137.99,419241.0,130.8001,131.066,130.7906,131.028,419241.0
2019-09-12 12:35:00,138.0,138.05,137.82,137.88,201614.0,131.0375,131.085,130.8666,130.9236,201614.0
2019-09-12 12:40:00,137.89,138.0,137.86,137.96,180385.0,130.933,131.0375,130.9046,130.9995,180385.0
2019-09-12 12:45:00,137.97,138.08,137.93,138.0,150333.0,131.009,131.1135,130.971,131.0375,150333.0
2019-09-12 12:50:00,138.0,138.06,137.96,138.04,95910.0,131.0375,131.0945,130.9995,131.0755,95910.0
2019-09-12 12:55:00,138.05,138.11,138.02,138.07,135446.0,131.085,131.1419,131.0565,131.104,135446.0
2019-09-12 13:00:00,138.06,138.33,138.06,138.14,280360.0,131.0945,131.3508,131.0945,131.1704,280360.0
2019-09-12 13:05:00,138.14,138.21,137.93,137.93,245438.0,131.1704,131.2369,130.971,130.971,245438.0
2019-09-12 13:10:00,137.92,138.08,137.92,138.01,131923.0,130.9615,131.1135,130.9615,131.047,131923.0
2019-09-12 13:15:00,138.02,138.08,137.95,138.02,87173.0,131.0565,131.1135,130.99,131.0565,87173.0
2019-09-12 13:20:00,138.01,138.07,138.01,138.03,69606.0,131.047,131.104,131.047,131.066,69606.0
2019-09-12 13:25:00,138.02,138.13,138.01,138.11,112532.0,131.0565,131.1609,131.047,131.1419,112532.0
2019-09-12 13:30:00,138.11,138.27,138.1,138.25,114622.0,131.1419,131.2939,131.1325,131.2749,114622.0
2019-09-12 13:35:00,138.24,138.25,138.12,138.13,93547.0,131.2654,131.2749,131.1514,131.1609,93547.0
2019-09-12 13:40:00,138.14,138.34,138.13,138.34,129098.0,131.1704,131.3603,131.1609,131.3603,129098.0
2019-09-12 13:45:00,138.34,138.42,138.29,138.29,240907.0,131.3603,131.4363,131.3129,131.3129,240907.0
2019-09-12 13:50:00,138.3,138.42,138.21,138.22,195301.0,131.3224,131.4363,131.2369,131.2464,195301.0
2019-09-12 13:55:00,138.22,138.26,138.15,138.23,87459.0,131.2464,131.2844,131.1799,131.2559,87459.0
2019-09-12 14:00:00,138.23,138.24,138.08,138.12,186055.0,131.2559,131.2654,131.1135,131.1514,186055.0
2019-09-12 14:05:00,138.1,138.15,138.0,138.06,92895.0,131.1325,131.1799,131.0375,131.0945,92895.0
2019-09-12 14:10:00,138.06,138.16,138.05,138.1,74726.0,131.0945,131.1894,131.085,131.1325,74726.0
2019-09-12 14:15:00,138.09,138.15,138.02,138.06,92892.0,131.123,131.1799,131.0565,131.0945,92892.0
2019-09-12 14:20:00,138.06,138.1,138.04,138.09,90631.0,131.0945,131.1325,131.0755,131.123,90631.0
2019-09-12 14:25:00,138.08,138.15,138.08,138.14,72227.0,131.1135,131.1799,131.1135,131.1704,72227.0
2019-09-12 14:30:00,138.14,138.2,138.07,138.19,115525.0,131.1704,131.2274,131.104,131.2179,115525.0
2019-09-12 14:35:00,138.2,138.28,138.16,138.18,124871.0,131.2274,131.3034,131.1894,131.2084,124871.0
2019-09-12 14:40:00,138.19,138.32,138.18,138.22,139634.0,131.2179,131.3414,131.2084,131.2464,139634.0
2019-09-12 14:45:00,138.23,138.26,138.15,138.2,69894.0,131.2559,131.2844,131.1799,131.2274,69894.0
2019-09-12 14:50:00,138.21,138.28,138.2,138.25,104035.0,131.2369,131.3034,131.2274,131.2749,104035.0
2019-09-12 14:55:00,138.25,138.25,138.17,138.2,131434.0,131.2749,131.2749,131.1989,131.2274,131434.0
2019-09-12 15:00:00,138.21,138.22,138.07,138.09,163636.0,131.2369,131.2464,131.104,131.123,163636.0
2019-09-12 15:05:00,138.09,138.09,137.98,138.09,141229.0,131.123,131.123,131.0185,131.123,141229.0
2019-09-12 15:10:00,138.08,138.1,138.0,138.04,102658.0,131.1135,131.1325,131.0375,131.0755,102658.0
2019-09-12 15:15:00,138.03,138.04,137.95,137.98,109683.0,131.066,131.0755,130.99,131.0185,109683.0
2019-09-12 15:20:00,137.97,138.15,137.96,138.1,170265.0,131.009,131.1799,130.9995,131.1325,170265.0
2019-09-12 15:25:00,138.1,138.1,137.98,137.99,99254.0,131.1325,131.1325,131.0185,131.028,99254.0
2019-09-12 15:30:00,138.0,138.17,137.96,138.06,186089.0,131.0375,131.1989,130.9995,131.0945,186089.0
2019-09-12 15:35:00,138.06,138.18,138.05,138.09,200776.0,131.0945,131.2084,131.085,131.123,200776.0
2019-09-12 15:40:00,138.09,138.09,137.89,137.93,261854.0,131.123,131.123,130.933,130.971,261854.0
2019-09-12 15:45:00,137.93,138.03,137.89,137.91,298583.0,130.971,131.066,130.933,130.952,298583.0
2019-09-12 15:50:00,137.91,137.96,137.76,137.84,482253.0,130.952,130.9995,130.8096,130.8856,482253.0
2019-09-12 15:55:00,137.84,137.85,137.49,137.54,1064974.0,130.8856,130.8951,130.5532,130.6007,1064974.0
2019-09-13 09:30:00,137.81,138.0,137.05,137.06,596721.0,130.8571,131.0375,130.1354,130.1449,596721.0
2019-09-13 09:35:00,137.06,137.27,136.57,136.8,473749.0,130.1449,130.3443,129.6796,129.898,473749.0
2019-09-13 09:40:00,136.8,137.27,136.63,137.1,339704.0,129.898,130.3443,129.7366,130.1829,339704.0
2019-09-13 09:45:00,137.1,137.25,137.02,137.11,209855.0,130.1829,130.3253,130.1069,130.1924,209855.0
2019-09-13 09:50:00,137.12,137.54,137.12,137.44,314299.0,130.2019,130.6007,130.2019,130.5058,314299.0
2019-09-13 09:55:00,137.45,137.58,137.24,137.37,232938.0,130.5152,130.6387,130.3158,130.4393,232938.0
2019-09-13 10:00:00,137.37,137.46,137.14,137.17,190272.0,130.4393,130.5247,130.2209,130.2494,190272.0
2019-09-13 10:05:00,137.19,137.27,136.98,137.11,158454.0,130.2684,130.3443,130.069,130.1924,158454.0
2019-09-13 10:10:00,137.11,137.29,136.99,137.16,172254.0,130.1924,130.3633,130.0785,130.2399,172254.0
2019-09-13 10:15:00,137.16,137.48,137.14,137.48,204391.0,130.2399,130.5437,130.2209,130.5437,204391.0
2019-09-13 10:20:00,137.49,137.7,137.44,137.58,199014.0,130.5532,130.7526,130.5058,130.6387,199014.0
2019-09-13 10:25:00,137.58,137.84,137.56,137.78,235915.0,130.6387,130.8856,130.6197,130.8286,235915.0
2019-09-13 10:30:00,137.78,137.98,137.63,137.75,305956.0,130.8286,131.0185,130.6862,130.8001,305956.0
2019-09-13 10:35:00,137.75,137.84,137.54,137.84,253562.0,130.8001,130.8856,130.6007,130.8856,253562.0
2019-09-13 10:40:00,137.83,137.93,137.78,137.84,162499.0,130.8761,130.971,130.8286,130.8856,162499.0
2019-09-13 10:45:00,137.85,137.96,137.8,137.93,143269.0,130.8951,130.9995,130.8476,130.971,143269.0
2019-09-13 10:50:00,137.94,137.99,137.84,137.94,163640.0,130.9805,131.028,130.8856,130.9805,163640.0
2019-09-13 10:55:00,137.94,137.96,137.74,137.76,150563.0,130.9805,130.9995,130.7906,130.8096,150563.0
2019-09-13 11:00:00,137.76,137.92,137.75,137.87,131543.0,130.8096,130.9615,130.8001,130.9141,131543.0
2019-09-13 11:05:00,137.87,138.06,137.82,137.99,197980.0,130.9141,131.0945,130.8666,131.028,197980.0
2019-09-13 11:10:00,137.98,137.98,137.85,137.89,106218.0,131.0185,131.0185,130.8951,130.933,106218.0
2019-09-13 11:15:00,137.88,137.95,137.77,137.81,128552.0,130.9236,130.99,130.8191,130.8571,128552.0
2019-09-13 11:20:00,137.82,137.88,137.74,137.75,154753.0,130.8666,130.9236,130.7906,130.8001,154753.0
2019-09-13 11:25:00,137.76,137.8,137.33,137.37,296315.0,130.8096,130.8476,130.4013,130.4393,296315.0
2019-09-13 11:30:00,137.36,137.48,137.33,137.35,131244.0,130.4298,130.5437,130.4013,130.4203,131244.0
2019-09-13 11:35:00,137.36,137.39,137.21,137.27,155098.0,130.4298,130.4583,130.2874,130.3443,155098.0
2019-09-13 11:40:00,137.27,137.43,137.25,137.43,148867.0,130.3443,130.4963,130.3253,130.4963,148867.0
2019-09-13 11:45:00,137.43,137.53,137.37,137.52,122162.0,130.4963,130.5912,130.4393,130.5817,122162.0
2019-09-13 11:50:00,137.52,137.63,137.43,137.46,152727.0,130.5817,130.6862,130.4963,130.5247,152727.0
2019-09-13 11:55:00,137.47,137.57,137.43,137.43,75271.0,130.5342,130.6292,130.4963,130.4963,75271.0
2019-09-13 12:00:00,137.43,137.5,137.34,137.49,138535.0,130.4963,130.5627,130.4108,130.5532,138535.0
2019-09-13 12:05:00,137.5,137.68,137.49,137.61,89429.0,130.5627,130.7336,130.5532,130.6672,89429.0
2019-09-13 12:10:00,137.61,137.63,137.51,137.6,77731.0,130.6672,130.6862,130.5722,130.6577,77731.0
2019-09-13 12:15:00,137.61,137.65,137.51,137.62,93213.0,130.6672,130.7052,130.5722,130.6767,93213.0
2019-09-13 12:20:00,137.62,137.62,137.4,137.46,134270.0,130.6767,130.6767,130.4678,130.5247,134270.0
2019-09-13 12:25:00,137.45,137.46,137.33,137.39,183878.0,130.5152,130.5247,130.4013,130.4583,183878.0
2019-09-13 12:30:00,137.38,137.38,137.28,137.34,127515.0,130.4488,130.4488,130.3538,130.4108,127515.0
2019-09-13 12:35:00,137.34,137.45,137.33,137.38,105495.0,130.4108,130.5152,130.4013,130.4488,105495.0
2019-09-13 12:40:00,137.38,137.4,137.29,137.39,91913.0,130.4488,130.4678,130.3633,130.4583,91913.0
2019-09-13 12:45:00,137.39,137.42,137.31,137.31,101891.0,130.4583,130.4868,130.3823,130.3823,101891.0
2019-09-13 12:50:00,137.31,137.39,137.21,137.32,151389.0,130.3823,130.4583,130.2874,130.3918,151389.0
2019-09-13 12:55:00,137.33,137.37,137.27,137.28,89065.0,130.4013,130.4393,130.3443,130.3538,89065.0
2019-09-13 13:00:00,137.28,137.3,137.13,137.17,138541.0,130.3538,130.3728,130.2114,130.2494,138541.0
2019-09-13 13:05:00,137.17,137.39,137.14,137.37,121435.0,130.2494,130.4583,130.2209,130.4393,121435.0
2019-09-13 13:10:00,137.36,137.46,137.32,137.43,94098.0,130.4298,130.5247,130.3918,130.4963,94098.0
2019-09-13 13:15:00,137.42,137.58,137.41,137.43,146231.0,130.4868,130.6387,130.4773,130.4963,146231.0
2019-09-13 13:20:00,137.43,137.43,137.35,137.37,76887.0,130.4963,130.4963,130.4203,130.4393,76887.0
2019-09-13 13:25:00,137.37,137.42,137.32,137.42,145491.0,130.4393,130.4868,130.3918,130.4868,145491.0
2019-09-13 13:30:00,137.41,137.47,137.38,137.47,69314.0,130.4773,130.5342,130.4488,130.5342,69314.0
2019-09-13 13:35:00,137.46,137.5,137.38,137.47,57000.0,130.5247,130.5627,130.4488,130.5342,57000.0
2019-09-13 13:40:00,137.47,137.48,137.23,137.32,128133.0,130.5342,130.5437,130.3063,130.3918,128133.0
2019-09-13 13:45:00,137.32,137.48,137.28,137.48,134763.0,130.3918,130.5437,130.3538,130.5437,134763.0
2019-09-13 13:50:00,137.49,137.54,137.42,137.53,96673.0,130.5532,130.6007,130.4868,130.5912,96673.0
2019-09-13 13:55:00,137.52,137.52,137.27,137.29,92053.0,130.5817,130.5817,130.3443,130.3633,92053.0
2019-09-13 14:00:00,137.29,137.39,137.26,137.34,75826.0,130.3633,130.4583,130.3348,130.4108,75826.0
2019-09-13 14:05:00,137.34,137.43,137.32,137.39,61706.0,130.4108,130.4963,130.3918,130.4583,61706.0
2019-09-13 14:10:00,137.38,137.38,137.26,137.28,89546.0,130.4488,130.4488,130.3348,130.3538,89546.0
2019-09-13 14:15:00,137.28,137.3,137.21,137.24,101092.0,130.3538,130.3728,130.2874,130.3158,101092.0
2019-09-13 14:20:00,137.24,137.37,137.2,137.32,102270.0,130.3158,130.4393,130.2779,130.3918,102270.0
2019-09-13 14:25:00,137.31,137.33,137.18,137.28,66031.0,130.3823,130.4013,130.2589,130.3538,66031.0
2019-09-13 14:30:00,137.28,137.37,137.27,137.33,85153.0,130.3538,130.4393,130.3443,130.4013,85153.0
2019-09-13 14:35:00,137.33,137.39,137.28,137.32,78965.0,130.4013,130.4583,130.3538,130.3918,78965.0
2019-09-13 14:40:00,137.32,137.48,137.31,137.39,105622.0,130.3918,130.5437,130.3823,130.4583,105622.0
2019-09-13 14:45:00,137.38,137.38,137.18,137.24,100674.0,130.4488,130.4488,130.2589,130.3158,100674.0
2019-09-13 14:50:00,137.25,137.39,137.24,137.31,84209.0,130.3253,130.4583,130.3158,130.3823,84209.0
2019-09-13 14:55:00,137.31,137.41,137.3,137.36,89975.0,130.3823,130.4773,130.3728,130.4298,89975.0
2019-09-13 15:00:00,137.36,137.37,137.12,137.13,142119.0,130.4298,130.4393,130.2019,130.2114,142119.0
2019-09-13 15:05:00,137.13,137.2,136.97,136.97,148118.0,130.2114,130.2779,130.0595,130.0595,148118.0
2019-09-13 15:10:00,136.97,137.07,136.91,137.0,173992.0,130.0595,130.1544,130.0025,130.088,173992.0
2019-09-13 15:15:00,136.99,137.01,136.9,136.99,109684.0,130.0785,130.0974,129.993,130.0785,109684.0
2019-09-13 15:20:00,136.97,136.99,136.89,136.99,139870.0,130.0595,130.0785,129.9835,130.0785,139870.0
2019-09-13 15:25:00,136.98,137.02,136.94,137.0,126386.0,130.069,130.1069,130.031,130.088,126386.0
2019-09-13 15:30:00,137.0,137.05,136.93,137.04,154834.0,130.088,130.1354,130.0215,130.1259,154834.0
2019-09-13 15:35:00,137.05,137.15,137.03,137.09,240543.0,130.1354,130.2304,130.1164,130.1734,240543.0
2019-09-13 15:40:00,137.09,137.26,137.02,137.24,242872.0,130.1734,130.3348,130.1069,130.3158,242872.0
2019-09-13 15:45:00,137.23,137.28,137.11,137.19,210208.0,130.3063,130.3538,130.1924,130.2684,210208.0
2019-09-13 15:50:00,137.18,137.36,137.12,137.22,469633.0,130.2589,130.4298,130.2019,130.2969,469633.0
2019-09-13 15:55:00,137.22,137.48,137.13,137.22,1105240.0,130.2969,130.5437,130.2114,130.2969,1105240.0
2019-09-16 09:30:00,135.86,136.2,135.66,135.95,774826.0,129.0055,129.3283,128.8156,129.0909,774826.0
2019-09-16 09:35:00,135.95,136.41,135.92,136.23,341939.0,129.0909,129.5277,129.0624,129.3568,341939.0
2019-09-16 09:40:00,136.22,136.44,136.06,136.36,247254.0,129.3473,129.5562,129.1954,129.4802,247254.0
2019-09-16 09:45:00,136.35,136.41,136.07,136.18,194752.0,129.4707,129.5277,129.2049,129.3093,194752.0
2019-09-16 09:50:00,136.18,136.46,136.07,136.36,186514.0,129.3093,129.5752,129.2049,129.4802,186514.0
2019-09-16 09:55:00,136.36,136.54,136.28,136.45,178780.0,129.4802,129.6512,129.4043,129.5657,178780.0
2019-09-16 10:00:00,136.47,136.5,136.25,136.33,148770.0,129.5847,129.6132,129.3758,129.4518,148770.0
2019-09-16 10:05:00,136.34,136.64,136.33,136.62,243714.0,129.4612,129.7461,129.4518,129.7271,243714.0
2019-09-16 10:10:00,136.64,136.67,136.35,136.36,195032.0,129.7461,129.7746,129.4707,129.4802,195032.0
2019-09-16 10:15:00,136.38,136.52,136.31,136.4,101347.0,129.4992,129.6322,129.4328,129.5182,101347.0
2019-09-16 10:20:00,136.39,136.58,136.25,136.49,153794.0,129.5087,129.6891,129.3758,129.6037,153794.0
2019-09-16 10:25:00,136.49,136.55,136.31,136.31,93026.0,129.6037,129.6607,129.4328,129.4328,93026.0
2019-09-16 10:30:00,136.31,136.33,136.18,136.32,112428.0,129.4328,129.4518,129.3093,129.4423,112428.0
2019-09-16 10:35:00,136.33,136.41,136.21,136.32,121599.0,129.4518,129.5277,129.3378,129.4423,121599.0
2019-09-16 10:40:00,136.32,136.43,136.25,136.35,93250.0,129.4423,129.5467,129.3758,129.4707,93250.0
2019-09-16 10:45:00,136.35,136.41,136.25,136.25,76284.0,129.4707,129.5277,129.3758,129.3758,76284.0
2019-09-16 10:50:00,136.26,136.44,136.14,136.18,155895.0,129.3853,129.5562,129.2713,129.3093,155895.0
2019-09-16 10:55:00,136.17,136.32,136.13,136.23,109194.0,129.2998,129.4423,129.2618,129.3568,109194.0
2019-09-16 11:00:00,136.24,136.28,136.09,136.2,116424.0,129.3663,129.4043,129.2239,129.3283,116424.0
2019-09-16 11:05:00,136.22,136.66,136.22,136.64,154642.0,129.3473,129.7651,129.3473,129.7461,154642.0
2019-09-16 11:10:00,136.66,136.7,136.53,136.56,92758.0,129.7651,129.8031,129.6417,129.6701,92758.0
2019-09-16 11:15:00,136.55,136.59,136.41,136.45,56643.0,129.6607,129.6986,129.5277,129.5657,56643.0
2019-09-16 11:20:00,136.44,136.54,136.4,136.45,58605.0,129.5562,129.6512,129.5182,129.5657,58605.0
2019-09-16 11:25:00,136.46,136.69,136.44,136.57,106884.0,129.5752,129.7936,129.5562,129.6796,106884.0
2019-09-16 11:30:00,136.56,136.61,136.41,136.44,113670.0,129.6701,129.7176,129.5277,129.5562,113670.0
2019-09-16 11:35:00,136.43,136.55,136.42,136.48,61717.0,129.5467,129.6607,129.5372,129.5942,61717.0
2019-09-16 11:40:00,136.48,136.54,136.36,136.46,99069.0,129.5942,129.6512,129.4802,129.5752,99069.0
2019-09-16 11:45:00,136.47,136.49,136.26,136.27,62394.0,129.5847,129.6037,129.3853,129.3948,62394.0
2019-09-16 11:50:00,136.27,136.37,136.17,136.36,66611.0,129.3948,129.4897,129.2998,129.4802,66611.0
2019-09-16 11:55:00,136.36,136.38,136.08,136.21,127053.0,129.4802,129.4992,129.2144,129.3378,127053.0
2019-09-16 12:00:00,136.19,136.33,136.19,136.31,52374.0,129.3188,129.4518,129.3188,129.4328,52374.0
2019-09-16 12:05:00,136.3,136.5,136.21,136.5,112398.0,129.4233,129.6132,129.3378,129.6132,112398.0
2019-09-16 12:10:00,136.49,136.55,136.41,136.43,92526.0,129.6037,129.6607,129.5277,129.5467,92526.0
2019-09-16 12:15:00,136.42,136.46,136.32,136.34,42127.0,129.5372,129.5752,129.4423,129.4612,42127.0
2019-09-16 12:20:00,136.37,136.46,136.35,136.38,40469.0,129.4897,129.5752,129.4707,129.4992,40469.0
2019-09-16 12:25:00,136.39,136.49,136.36,136.49,53840.0,129.5087,129.6037,129.4802,129.6037,53840.0
2019-09-16 12:30:00,136.49,136.53,136.4,136.43,59279.0,129.6037,129.6417,129.5182,129.5467,59279.0
2019-09-16 12:35:00,136.42,136.43,136.25,136.29,95761.0,129.5372,129.5467,129.3758,129.4138,95761.0
2019-09-16 12:40:00,136.3,136.38,136.17,136.19,110431.0,129.4233,129.4992,129.2998,129.3188,110431.0
2019-09-16 12:45:00,136.22,136.35,136.17,136.34,53661.0,129.3473,129.4707,129.2998,129.4612,53661.0
2019-09-16 12:50:00,136.34,136.45,136.31,136.34,75857.0,129.4612,129.5657,129.4328,129.4612,75857.0
2019-09-16 12:55:00,136.33,136.33,136.19,136.24,49895.0,129.4518,129.4518,129.3188,129.3663,49895.0
2019-09-16 13:00:00,136.23,136.29,136.16,136.27,44366.0,129.3568,129.4138,129.2903,129.3948,44366.0
2019-09-16 13:05:00,136.28,136.37,136.24,136.34,30451.0,129.4043,129.4897,129.3663,129.4612,30451.0
2019-09-16 13:10:00,136.34,136.34,136.25,136.31,27081.0,129.4612,129.4612,129.3758,129.4328,27081.0
2019-09-16 13:15:00,136.31,136.39,136.28,136.35,41537.0,129.4328,129.5087,129.4043,129.4707,41537.0
2019-09-16 13:20:00,136.34,136.38,136.31,136.34,35115.0,129.4612,129.4992,129.4328,129.4612,35115.0
2019-09-16 13:25:00,136.33,136.39,136.32,136.35,28977.0,129.4518,129.5087,129.4423,129.4707,28977.0
2019-09-16 13:30:00,136.35,136.44,136.34,136.42,47220.0,129.4707,129.5562,129.4612,129.5372,47220.0
2019-09-16 13:35:00,136.43,136.52,136.37,136.41,44298.0,129.5467,129.6322,129.4897,129.5277,44298.0
2019-09-16 13:40:00,136.42,136.47,136.37,136.39,41134.0,129.5372,129.5847,129.4897,129.5087,41134.0
2019-09-16 13:45:00,136.38,136.38,136.28,136.33,45480.0,129.4992,129.4992,129.4043,129.4518,45480.0
2019-09-16 13:50:00,136.36,136.55,136.28,136.54,94249.0,129.4802,129.6607,129.4043,129.6512,94249.0
2019-09-16 13:55:00,136.54,136.65,136.53,136.57,109221.0,129.6512,129.7556,129.6417,129.6796,109221.0
2019-09-16 14:00:00,136.57,136.66,136.51,136.54,85134.0,129.6796,129.7651,129.6227,129.6512,85134.0
2019-09-16 14:05:00,136.54,136.59,136.44,136.45,48679.0,129.6512,129.6986,129.5562,129.5657,48679.0
2019-09-16 14:10:00,136.45,136.5,136.42,136.44,60640.0,129.5657,129.6132,129.5372,129.5562,60640.0
2019-09-16 14:15:00,136.43,136.56,136.4,136.54,78665.0,129.5467,129.6701,129.5182,129.6512,78665.0
2019-09-16 14:20:00,136.55,136.59,136.51,136.51,68470.0,129.6607,129.6986,129.6227,129.6227,68470.0
2019-09-16 14:25:00,136.52,136.66,136.51,136.62,57565.0,129.6322,129.7651,129.6227,129.7271,57565.0
2019-09-16 14:30:00,136.62,136.66,136.49,136.58,84616.0,129.7271,129.7651,129.6037,129.6891,84616.0
2019-09-16 14:35:00,136.58,136.58,136.46,136.47,57805.0,129.6891,129.6891,129.5752,129.5847,57805.0
2019-09-16 14:40:00,136.46,136.55,136.42,136.48,79328.0,129.5752,129.6607,129.5372,129.5942,79328.0
2019-09-16 14:45:00,136.49,136.59,136.45,136.53,59539.0,129.6037,129.6986,129.5657,129.6417,59539.0
2019-09-16 14:50:00,136.54,136.56,136.45,136.48,64119.0,129.6512,129.6701,129.5657,129.5942,64119.0
2019-09-16 14:55:00,136.48,136.51,136.44,136.45,60475.0,129.5942,129.6227,129.5562,129.5657,60475.0
2019-09-16 15:00:00,136.45,136.55,136.41,136.45,54312.0,129.5657,129.6607,129.5277,129.5657,54312.0
2019-09-16 15:05:00,136.44,136.45,136.32,136.37,71892.0,129.5562,129.5657,129.4423,129.4897,71892.0
2019-09-16 15:10:00,136.38,136.54,136.37,136.5,118132.0,129.4992,129.6512,129.4897,129.6132,118132.0
2019-09-16 15:15:00,136.5,136.53,136.41,136.45,67277.0,129.6132,129.6417,129.5277,129.5657,67277.0
2019-09-16 15:20:00,136.44,136.46,136.33,136.36,64757.0,129.5562,129.5752,129.4518,129.4802,64757.0
2019-09-16 15:25:00,136.36,136.36,136.26,136.3,112473.0,129.4802,129.4802,129.3853,129.4233,112473.0
2019-09-16 15:30:00,136.29,136.38,136.25,136.36,133168.0,129.4138,129.4992,129.3758,129.4802,133168.0
2019-09-16 15:35:00,136.36,136.37,136.25,136.3,116400.0,129.4802,129.4897,129.3758,129.4233,116400.0
2019-09-16 15:40:00,136.3,136.32,136.22,136.3,154051.0,129.4233,129.4423,129.3473,129.4233,154051.0
2019-09-16 15:45:00,136.31,136.39,136.26,136.27,126300.0,129.4328,129.5087,129.3853,129.3948,126300.0
2019-09-16 15:50:00,136.27,136.38,136.25,136.35,172370.0,129.3948,129.4992,129.3758,129.4707,172370.0
2019-09-16 15:55:00,136.34,136.45,136.2,136.4,856002.0,129.4612,129.5657,129.3283,129.5182,856002.0
2019-09-17 09:30:00,136.96,137.49,136.74,137.33,712638.0,130.05,130.5532,129.8411,130.4013,712638.0
2019-09-17 09:35:00,137.33,137.35,136.89,137.27,354117.0,130.4013,130.4203,129.9835,130.3443,354117.0
2019-09-17 09:40:00,137.26,137.47,137.05,137.09,246668.0,130.3348,130.5342,130.1354,130.1734,246668.0
2019-09-17 09:45:00,137.1,137.34,137.06,137.34,225327.0,130.1829,130.4108,130.1449,130.4108,225327.0
2019-09-17 09:50:00,137.35,137.43,137.13,137.25,183947.0,130.4203,130.4963,130.2114,130.3253,183947.0
2019-09-17 09:55:00,137.25,137.3,137.12,137.17,131270.0,130.3253,130.3728,130.2019,130.2494,131270.0
2019-09-17 10:00:00,137.19,137.27,137.08,137.17,118060.0,130.2684,130.3443,130.1639,130.2494,118060.0
2019-09-17 10:05:00,137.17,137.21,136.98,137.12,101050.0,130.2494,130.2874,130.069,130.2019,101050.0
2019-09-17 10:10:00,137.1,137.15,137.0,137.12,99827.0,130.1829,130.2304,130.088,130.2019,99827.0
2019-09-17 10:15:00,137.11,137.3,136.98,137.0,185638.0,130.1924,130.3728,130.069,130.088,185638.0
2019-09-17 10:20:00,137.0,137.01,136.83,136.83,181469.0,130.088,130.0974,129.9265,129.9265,181469.0
2019-09-17 10:25:00,136.84,137.02,136.8,136.93,186506.0,129.936,130.1069,129.898,130.0215,186506.0
2019-09-17 10:30:00,136.93,137.01,136.82,136.97,161126.0,130.0215,130.0974,129.917,130.0595,161126.0
2019-09-17 10:35:00,136.97,136.98,136.83,136.92,152671.0,130.0595,130.069,129.9265,130.012,152671.0
2019-09-17 10:40:00,136.91,136.98,136.77,136.78,156950.0,130.0025,130.069,129.8696,129.879,156950.0
2019-09-17 10:45:00,136.79,136.83,136.55,136.59,219599.0,129.8885,129.9265,129.6607,129.6986,219599.0
2019-09-17 10:50:00,136.59,136.75,136.51,136.52,215376.0,129.6986,129.8506,129.6227,129.6322,215376.0
2019-09-17 10:55:00,136.52,136.59,136.42,136.47,257689.0,129.6322,129.6986,129.5372,129.5847,257689.0
2019-09-17 11:00:00,136.47,136.8,136.46,136.7,156096.0,129.5847,129.898,129.5752,129.8031,156096.0
2019-09-17 11:05:00,136.71,136.75,136.59,136.63,172399.0,129.8126,129.8506,129.6986,129.7366,172399.0
2019-09-17 11:10:00,136.64,136.85,136.52,136.84,159112.0,129.7461,129.9455,129.6322,129.936,159112.0
2019-09-17 11:15:00,136.83,136.92,136.75,136.81,147269.0,129.9265,130.012,129.8506,129.9075,147269.0
2019-09-17 11:20:00,136.81,136.94,136.75,136.93,157325.0,129.9075,130.031,129.8506,130.0215,157325.0
2019-09-17 11:25:00,136.93,136.94,136.8,136.86,206616.0,130.0215,130.031,129.898,129.955,206616.0
2019-09-17 11:30:00,136.87,136.97,136.84,136.94,109982.0,129.9645,130.0595,129.936,130.031,109982.0
2019-09-17 11:35:00,136.94,137.0,136.89,136.99,99866.0,130.031,130.088,129.9835,130.0785,99866.0
2019-09-17 11:40:00,136.99,136.99,136.86,136.87,64530.0,130.0785,130.0785,129.955,129.9645,64530.0
2019-09-17 11:45:00,136.87,136.97,136.83,136.89,98752.0,129.9645,130.0595,129.9265,129.9835,98752.0
2019-09-17 11:50:00,136.89,136.97,136.83,136.93,89707.0,129.9835,130.0595,129.9265,130.0215,89707.0
2019-09-17 11:55:00,136.94,136.97,136.83,136.87,53855.0,130.031,130.0595,129.9265,129.9645,53855.0
2019-09-17 12:00:00,136.87,136.91,136.84,136.89,46699.0,129.9645,130.0025,129.936,129.9835,46699.0
2019-09-17 12:05:00,136.89,136.98,136.81,136.83,92967.0,129.9835,130.069,129.9075,129.9265,92967.0
2019-09-17 12:10:00,136.83,136.91,136.77,136.84,62306.0,129.9265,130.0025,129.8696,129.936,62306.0
2019-09-17 12:15:00,136.85,136.92,136.82,136.91,72044.0,129.9455,130.012,129.917,130.0025,72044.0
2019-09-17 12:20:00,136.91,136.98,136.86,136.95,64763.0,130.0025,130.069,129.955,130.0405,64763.0
2019-09-17 12:25:00,136.94,136.95,136.86,136.92,68436.0,130.031,130.0405,129.955,130.012,68436.0
2019-09-17 12:30:00,136.91,136.92,136.85,136.92,47748.0,130.0025,130.012,129.9455,130.012,47748.0
2019-09-17 12:35:00,136.93,136.98,136.84,136.89,71021.0,130.0215,130.069,129.936,129.9835,71021.0
2019-09-17 12:40:00,136.88,137.0,136.88,136.95,87044.0,129.974,130.088,129.974,130.0405,87044.0
2019-09-17 12:45:00,136.95,136.98,136.93,136.97,43094.0,130.0405,130.069,130.0215,130.0595,43094.0
2019-09-17 12:50:00,136.97,136.98,136.88,136.93,59683.0,130.0595,130.069,129.974,130.0215,59683.0
2019-09-17 12:55:00,136.93,136.95,136.89,136.94,52011.0,130.0215,130.0405,129.9835,130.031,52011.0
2019-09-17 13:00:00,136.94,136.98,136.84,136.87,73166.0,130.031,130.069,129.936,129.9645,73166.0
2019-09-17 13:05:00,136.87,136.89,136.82,136.82,63219.0,129.9645,129.9835,129.917,129.917,63219.0
2019-09-17 13:10:00,136.82,136.87,136.81,136.87,64227.0,129.917,129.9645,129.9075,129.9645,64227.0
2019-09-17 13:15:00,136.86,136.96,136.84,136.93,73100.0,129.955,130.05,129.936,130.0215,73100.0
2019-09-17 13:20:00,136.92,136.95,136.87,136.89,61696.0,130.012,130.0405,129.9645,129.9835,61696.0
2019-09-17 13:25:00,136.89,136.89,136.8,136.82,92912.0,129.9835,129.9835,129.898,129.917,92912.0
2019-09-17 13:30:00,136.82,136.91,136.8,136.86,76981.0,129.917,130.0025,129.898,129.955,76981.0
2019-09-17 13:35:00,136.87,136.89,136.85,136.85,48171.0,129.9645,129.9835,129.9455,129.9455,48171.0
2019-09-17 13:40:00,136.84,136.93,136.82,136.92,66043.0,129.936,130.0215,129.917,130.012,66043.0
2019-09-17 13:45:00,136.92,136.98,136.91,136.97,133252.0,130.012,130.069,130.0025,130.0595,133252.0
2019-09-17 13:50:00,136.97,137.0,136.9,136.92,122969.0,130.0595,130.088,129.993,130.012,122969.0
2019-09-17 13:55:00,136.93,137.06,136.83,136.9,245220.0,130.0215,130.1449,129.9265,129.993,245220.0
2019-09-17 14:00:00,136.9,136.99,136.89,136.96,124075.0,129.993,130.0785,129.9835,130.05,124075.0
2019-09-17 14:05:00,136.97,136.97,136.71,136.83,197406.0,130.0595,130.0595,129.8126,129.9265,197406.0
2019-09-17 14:10:00,136.84,136.93,136.8,136.9,91211.0,129.936,130.0215,129.898,129.993,91211.0
2019-09-17 14:15:00,136.9,136.97,136.87,136.94,83373.0,129.993,130.0595,129.9645,130.031,83373.0
2019-09-17 14:20:00,136.95,136.98,136.91,136.96,86620.0,130.0405,130.069,130.0025,130.05,86620.0
2019-09-17 14:25:00,136.94,136.96,136.88,136.92,67177.0,130.031,130.05,129.974,130.012,67177.0
2019-09-17 14:30:00,136.92,136.98,136.91,136.95,69989.0,130.012,130.069,130.0025,130.0405,69989.0
2019-09-17 14:35:00,136.94,136.97,136.88,136.93,93966.0,130.031,130.0595,129.974,130.0215,93966.0
2019-09-17 14:40:00,136.93,136.98,136.88,136.9,126151.0,130.0215,130.069,129.974,129.993,126151.0
2019-09-17 14:45:00,136.91,136.94,136.89,136.92,94347.0,130.0025,130.031,129.9835,130.012,94347.0
2019-09-17 14:50:00,136.91,136.92,136.83,136.88,105673.0,130.0025,130.012,129.9265,129.974,105673.0
2019-09-17 14:55:00,136.87,136.91,136.84,136.9,105757.0,129.9645,130.0025,129.936,129.993,105757.0
2019-09-17 15:00:00,136.9,136.95,136.84,136.9,121877.0,129.993,130.0405,129.936,129.993,121877.0
2019-09-17 15:05:00,136.9,136.95,136.89,136.91,110005.0,129.993,130.0405,129.9835,130.0025,110005.0
2019-09-17 15:10:00,136.91,136.97,136.89,136.96,87340.0,130.0025,130.0595,129.9835,130.05,87340.0
2019-09-17 15:15:00,136.97,136.98,136.9,136.98,123765.0,130.0595,130.069,129.993,130.069,123765.0
2019-09-17 15:20:00,136.98,137.0,136.95,136.97,148391.0,130.069,130.088,130.0405,130.0595,148391.0
2019-09-17 15:25:00,136.98,137.08,136.95,137.06,137351.0,130.069,130.1639,130.0405,130.1449,137351.0
2019-09-17 15:30:00,137.05,137.19,137.04,137.17,224788.0,130.1354,130.2684,130.1259,130.2494,224788.0
2019-09-17 15:35:00,137.17,137.35,137.14,137.31,185480.0,130.2494,130.4203,130.2209,130.3823,185480.0
2019-09-17 15:40:00,137.31,137.45,137.3,137.44,263502.0,130.3823,130.5152,130.3728,130.5058,263502.0
2019-09-17 15:45:00,137.44,137.52,137.37,137.46,318975.0,130.5058,130.5817,130.4393,130.5247,318975.0
2019-09-17 15:50:00,137.46,137.5,137.33,137.49,260930.0,130.5247,130.5627,130.4013,130.5532,260930.0
2019-09-17 15:55:00,137.48,137.48,137.34,137.39,551080.0,130.5437,130.5437,130.4108,130.4583,551080.0
2019-09-18 09:30:00,137.43,137.43,136.58,136.79,655233.0,130.4963,130.4963,129.6891,129.8885,655233.0
2019-09-18 09:35:00,136.77,137.11,136.65,137.04,217916.0,129.8696,130.1924,129.7556,130.1259,217916.0
2019-09-18 09:40:00,137.04,137.08,136.77,136.79,203093.0,130.1259,130.1639,129.8696,129.8885,203093.0
2019-09-18 09:45:00,136.78,136.96,136.7,136.96,184592.0,129.879,130.05,129.8031,130.05,184592.0
2019-09-18 09:50:00,136.98,137.08,136.87,137.02,167745.0,130.069,130.1639,129.9645,130.1069,167745.0
2019-09-18 09:55:00,137.01,137.33,136.96,137.3,215267.0,130.0974,130.4013,130.05,130.3728,215267.0
2019-09-18 10:00:00,137.3,137.37,137.13,137.25,145141.0,130.3728,130.4393,130.2114,130.3253,145141.0
2019-09-18 10:05:00,137.25,137.44,137.21,137.4,111384.0,130.3253,130.5058,130.2874,130.4678,111384.0
2019-09-18 10:10:00,137.4,137.47,137.31,137.37,204197.0,130.4678,130.5342,130.3823,130.4393,204197.0
2019-09-18 10:15:00,137.36,137.41,137.29,137.33,178911.0,130.4298,130.4773,130.3633,130.4013,178911.0
2019-09-18 10:20:00,137.33,137.53,137.33,137.52,130261.0,130.4013,130.5912,130.4013,130.5817,130261.0
2019-09-18 10:25:00,137.52,137.59,137.45,137.48,135283.0,130.5817,130.6482,130.5152,130.5437,135283.0
2019-09-18 10:30:00,137.49,137.66,137.43,137.55,174392.0,130.5532,130.7147,130.4963,130.6102,174392.0
2019-09-18 10:35:00,137.56,137.66,137.53,137.55,135670.0,130.6197,130.7147,130.5912,130.6102,135670.0
2019-09-18 10:40:00,137.54,137.57,137.43,137.43,108688.0,130.6007,130.6292,130.4963,130.4963,108688.0
2019-09-18 10:45:00,137.44,137.52,137.42,137.48,99603.0,130.5058,130.5817,130.4868,130.5437,99603.0
2019-09-18 10:50:00,137.47,137.62,137.43,137.61,154722.0,130.5342,130.6767,130.4963,130.6672,154722.0
2019-09-18 10:55:00,137.61,137.81,137.61,137.81,199701.0,130.6672,130.8571,130.6672,130.8571,199701.0
2019-09-18 11:00:00,137.8,137.81,137.61,137.62,85321.0,130.8476,130.8571,130.6672,130.6767,85321.0
2019-09-18 11:05:00,137.62,137.72,137.6,137.71,145755.0,130.6767,130.7716,130.6577,130.7621,145755.0
2019-09-18 11:10:00,137.7,137.84,137.69,137.79,95081.0,130.7526,130.8856,130.7431,130.8381,95081.0
2019-09-18 11:15:00,137.79,137.91,137.67,137.9,143263.0,130.8381,130.952,130.7241,130.9425,143263.0
2019-09-18 11:20:00,137.9,137.95,137.81,137.82,101582.0,130.9425,130.99,130.8571,130.8666,101582.0
2019-09-18 11:25:00,137.81,137.89,137.81,137.86,89491.0,130.8571,130.933,130.8571,130.9046,89491.0
2019-09-18 11:30:00,137.86,137.94,137.8,137.87,110465.0,130.9046,130.9805,130.8476,130.9141,110465.0
2019-09-18 11:35:00,137.87,137.91,137.81,137.88,84896.0,130.9141,130.952,130.8571,130.9236,84896.0
2019-09-18 11:40:00,137.89,137.9,137.83,137.89,71120.0,130.933,130.9425,130.8761,130.933,71120.0
2019-09-18 11:45:00,137.89,137.99,137.86,137.99,112248.0,130.933,131.028,130.9046,131.028,112248.0
2019-09-18 11:50:00,137.99,138.07,137.94,137.95,200936.0,131.028,131.104,130.9805,130.99,200936.0
2019-09-18 11:55:00,137.95,137.98,137.7,137.78,206843.0,130.99,131.0185,130.7526,130.8286,206843.0
2019-09-18 12:00:00,137.78,137.95,137.74,137.9,188153.0,130.8286,130.99,130.7906,130.9425,188153.0
2019-09-18 12:05:00,137.9,138.05,137.89,138.01,123173.0,130.9425,131.085,130.933,131.047,123173.0
2019-09-18 12:10:00,138.02,138.05,137.94,137.99,97889.0,131.0565,131.085,130.9805,131.028,97889.0
2019-09-18 12:15:00,138.0,138.17,137.98,138.09,136720.0,131.0375,131.1989,131.0185,131.123,136720.0
2019-09-18 12:20:00,138.08,138.14,138.03,138.13,158170.0,131.1135,131.1704,131.066,131.1609,158170.0
2019-09-18 12:25:00,138.13,138.13,138.02,138.04,50593.0,131.1609,131.1609,131.0565,131.0755,50593.0
2019-09-18 12:30:00,138.05,138.08,138.0,138.08,94272.0,131.085,131.1135,131.0375,131.1135,94272.0
2019-09-18 12:35:00,138.08,138.1,137.89,137.91,197212.0,131.1135,131.1325,130.933,130.952,197212.0
2019-09-18 12:40:00,137.91,137.93,137.85,137.92,84653.0,130.952,130.971,130.8951,130.9615,84653.0
2019-09-18 12:45:00,137.92,138.0,137.9,138.0,77945.0,130.9615,131.0375,130.9425,131.0375,77945.0
2019-09-18 12:50:00,138.0,138.01,137.89,137.94,86717.0,131.0375,131.047,130.933,130.9805,86717.0
2019-09-18 12:55:00,137.94,137.95,137.72,137.73,108332.0,130.9805,130.99,130.7716,130.7811,108332.0
2019-09-18 13:00:00,137.74,137.76,137.63,137.63,96087.0,130.7906,130.8096,130.6862,130.6862,96087.0
2019-09-18 13:05:00,137.63,137.65,137.55,137.57,62931.0,130.6862,130.7052,130.6102,130.6292,62931.0
2019-09-18 13:10:00,137.57,137.58,137.46,137.52,92633.0,130.6292,130.6387,130.5247,130.5817,92633.0
2019-09-18 13:15:00,137.51,137.55,137.45,137.52,63336.0,130.5722,130.6102,130.5152,130.5817,63336.0
2019-09-18 13:20:00,137.51,137.58,137.5,137.51,81834.0,130.5722,130.6387,130.5627,130.5722,81834.0
2019-09-18 13:25:00,137.5,137.5,137.38,137.45,139059.0,130.5627,130.5627,130.4488,130.5152,139059.0
2019-09-18 13:30:00,137.45,137.59,137.42,137.59,85873.0,130.5152,130.6482,130.4868,130.6482,85873.0
2019-09-18 13:35:00,137.58,137.72,137.5,137.7,136284.0,130.6387,130.7716,130.5627,130.7526,136284.0
2019-09-18 13:40:00,137.7,137.77,137.64,137.69,165240.0,130.7526,130.8191,130.6957,130.7431,165240.0
2019-09-18 13:45:00,137.69,137.72,137.62,137.69,66284.0,130.7431,130.7716,130.6767,130.7431,66284.0
2019-09-18 13:50:00,137.68,137.74,137.61,137.72,77439.0,130.7336,130.7906,130.6672,130.7716,77439.0
2019-09-18 13:55:00,137.71,137.77,137.64,137.77,111097.0,130.7621,130.8191,130.6957,130.8191,111097.0
2019-09-18 14:00:00,137.78,138.05,137.01,137.5,558479.0,130.8286,131.085,130.0974,130.5627,558479.0
2019-09-18 14:05:00,137.49,137.94,137.44,137.45,288928.0,130.5532,130.9805,130.5058,130.5152,288928.0
2019-09-18 14:10:00,137.47,137.6,137.05,137.25,551369.0,130.5342,130.6577,130.1354,130.3253,551369.0
2019-09-18 14:15:00,137.24,137.46,137.05,137.12,582008.0,130.3158,130.5247,130.1354,130.2019,582008.0
2019-09-18 14:20:00,137.1,137.11,136.89,136.94,416992.0,130.1829,130.1924,129.9835,130.031,416992.0
2019-09-18 14:25:00,136.94,136.96,136.77,136.94,226274.0,130.031,130.05,129.8696,130.031,226274.0
2019-09-18 14:30:00,136.93,137.05,136.72,137.03,246080.0,130.0215,130.1354,129.8221,130.1164,246080.0
2019-09-18 14:35:00,137.03,137.03,136.73,136.89,227831.0,130.1164,130.1164,129.8316,129.9835,227831.0
2019-09-18 14:40:00,136.91,137.17,136.78,137.06,257878.0,130.0025,130.2494,129.879,130.1449,257878.0
2019-09-18 14:45:00,137.06,137.06,136.52,136.74,341735.0,130.1449,130.1449,129.6322,129.8411,341735.0
2019-09-18 14:50:00,136.74,137.26,136.66,137.11,216531.0,129.8411,130.3348,129.7651,130.1924,216531.0
2019-09-18 14:55:00,137.1,137.15,137.01,137.13,129611.0,130.1829,130.2304,130.0974,130.2114,129611.0
2019-09-18 15:00:00,137.12,137.18,136.9,137.03,111692.0,130.2019,130.2589,129.993,130.1164,111692.0
2019-09-18 15:05:00,137.03,137.26,137.0,137.22,129237.0,130.1164,130.3348,130.088,130.2969,129237.0
2019-09-18 15:10:00,137.22,137.52,137.21,137.37,293558.0,130.2969,130.5817,130.2874,130.4393,293558.0
2019-09-18 15:15:00,137.38,137.56,137.34,137.5,240945.0,130.4488,130.6197,130.4108,130.5627,240945.0
2019-09-18 15:20:00,137.5,137.63,137.48,137.57,169152.0,130.5627,130.6862,130.5437,130.6292,169152.0
2019-09-18 15:25:00,137.59,137.74,137.56,137.67,253531.0,130.6482,130.7906,130.6197,130.7241,253531.0
2019-09-18 15:30:00,137.68,138.27,137.67,138.23,424035.0,130.7336,131.2939,130.7241,131.2559,424035.0
2019-09-18 15:35:00,138.23,138.39,138.19,138.33,370522.0,131.2559,131.4078,131.2179,131.3508,370522.0
2019-09-18 15:40:00,138.34,138.61,138.33,138.59,463265.0,131.3603,131.6167,131.3508,131.5977,463265.0
2019-09-18 15:45:00,138.59,138.67,138.43,138.61,394137.0,131.5977,131.6737,131.4458,131.6167,394137.0
2019-09-18 15:50:00,138.61,138.65,138.45,138.5,351275.0,131.6167,131.6547,131.4648,131.5123,351275.0
2019-09-18 15:55:00,138.51,138.58,138.43,138.53,784727.0,131.5218,131.5882,131.4458,131.5408,784727.0
2019-09-19 09:30:00,140.3,141.2,140.23,141.11,2726471.0,133.2215,134.076,133.155,133.9906,2726471.0
2019-09-19 09:35:00,141.12,141.68,141.04,141.27,1510911.0,134.0001,134.5318,133.9241,134.1425,1510911.0
2019-09-19 09:40:00,141.24,141.4,141.1,141.36,845403.0,134.114,134.266,133.9811,134.228,845403.0
2019-09-19 09:45:00,141.37,141.38,141.02,141.28,616540.0,134.2375,134.247,133.9051,134.152,616540.0
2019-09-19 09:50:00,141.29,141.78,141.28,141.59,951154.0,134.1615,134.6268,134.152,134.4464,951154.0
2019-09-19 09:55:00,141.59,141.9,141.57,141.69,716447.0,134.4464,134.7407,134.4274,134.5413,716447.0
2019-09-19 10:00:00,141.69,142.06,141.68,141.95,828774.0,134.5413,134.8927,134.5318,134.7882,828774.0
2019-09-19 10:05:00,141.94,142.37,141.89,141.98,1048022.0,134.7787,135.187,134.7312,134.8167,1048022.0
2019-09-19 10:10:00,141.98,142.04,141.63,141.74,657967.0,134.8167,134.8737,134.4844,134.5888,657967.0
2019-09-19 10:15:00,141.74,141.97,141.73,141.81,429378.0,134.5888,134.8072,134.5793,134.6553,429378.0
2019-09-19 10:20:00,141.8,141.91,141.8,141.84,287393.0,134.6458,134.7502,134.6458,134.6838,287393.0
2019-09-19 10:25:00,141.84,141.99,141.82,141.97,296794.0,134.6838,134.8262,134.6648,134.8072,296794.0
2019-09-19 10:30:00,141.98,142.16,141.96,142.15,430251.0,134.8167,134.9876,134.7977,134.9781,430251.0
2019-09-19 10:35:00,142.15,142.17,141.89,141.91,460849.0,134.9781,134.9971,134.7312,134.7502,460849.0
2019-09-19 10:40:00,141.92,141.99,141.73,141.77,375607.0,134.7597,134.8262,134.5793,134.6173,375607.0
2019-09-19 10:45:00,141.78,141.79,141.67,141.71,252227.0,134.6268,134.6363,134.5223,134.5603,252227.0
2019-09-19 10:50:00,141.72,141.94,141.68,141.94,240980.0,134.5698,134.7787,134.5318,134.7787,240980.0
2019-09-19 10:55:00,141.93,141.99,141.76,141.76,231725.0,134.7692,134.8262,134.6078,134.6078,231725.0
2019-09-19 11:00:00,141.76,141.81,141.54,141.56,255690.0,134.6078,134.6553,134.3989,134.4179,255690.0
2019-09-19 11:05:00,141.55,141.67,141.52,141.57,197934.0,134.4084,134.5223,134.3799,134.4274,197934.0
2019-09-19 11:10:00,141.56,141.59,141.38,141.49,313057.0,134.4179,134.4464,134.247,134.3514,313057.0
2019-09-19 11:15:00,141.49,141.5,141.32,141.43,242880.0,134.3514,134.3609,134.19,134.2944,242880.0
2019-09-19 11:20:00,141.44,141.45,141.15,141.2,335593.0,134.3039,134.3134,134.0286,134.076,335593.0
2019-09-19 11:25:00,141.19,141.3,141.11,141.27,265801.0,134.0666,134.171,133.9906,134.1425,265801.0
2019-09-19 11:30:00,141.26,141.43,141.22,141.42,198141.0,134.133,134.2944,134.095,134.2849,198141.0
2019-09-19 11:35:00,141.43,141.61,141.41,141.55,294511.0,134.2944,134.4654,134.2755,134.4084,294511.0
2019-09-19 11:40:00,141.54,141.6,141.35,141.36,220294.0,134.3989,134.4559,134.2185,134.228,220294.0
2019-09-19 11:45:00,141.37,141.44,141.27,141.35,147559.0,134.2375,134.3039,134.1425,134.2185,147559.0
2019-09-19 11:50:00,141.35,141.35,141.18,141.29,182933.0,134.2185,134.2185,134.0571,134.1615,182933.0
2019-09-19 11:55:00,141.28,141.39,141.19,141.3,152143.0,134.152,134.2565,134.0666,134.171,152143.0
2019-09-19 12:00:00,141.29,141.42,141.27,141.34,142999.0,134.1615,134.2849,134.1425,134.209,142999.0
2019-09-19 12:05:00,141.36,141.4,141.32,141.35,106151.0,134.228,134.266,134.19,134.2185,106151.0
2019-09-19 12:10:00,141.35,141.51,141.33,141.36,183798.0,134.2185,134.3704,134.1995,134.228,183798.0
2019-09-19 12:15:00,141.36,141.36,141.13,141.17,136254.0,134.228,134.228,134.0096,134.0476,136254.0
2019-09-19 12:20:00,141.16,141.17,141.05,141.08,250156.0,134.0381,134.0476,133.9336,133.9621,250156.0
2019-09-19 12:25:00,141.09,141.12,140.63,140.78,575377.0,133.9716,134.0001,133.5348,133.6772,575377.0
2019-09-19 12:30:00,140.78,140.92,140.68,140.84,226574.0,133.6772,133.8102,133.5823,133.7342,226574.0
2019-09-19 12:35:00,140.83,140.85,140.69,140.8,205601.0,133.7247,133.7437,133.5918,133.6962,205601.0
2019-09-19 12:40:00,140.79,140.96,140.78,140.9,152848.0,133.6867,133.8482,133.6772,133.7912,152848.0
2019-09-19 12:45:00,140.9,140.96,140.84,140.88,127068.0,133.7912,133.8482,133.7342,133.7722,127068.0
2019-09-19 12:50:00,140.88,140.88,140.72,140.76,153937.0,133.7722,133.7722,133.6203,133.6582,153937.0
2019-09-19 12:55:00,140.75,140.84,140.66,140.67,139085.0,133.6488,133.7342,133.5633,133.5728,139085.0
2019-09-19 13:00:00,140.66,140.69,140.56,140.64,210745.0,133.5633,133.5918,133.4683,133.5443,210745.0
2019-09-19 13:05:00,140.65,140.74,140.46,140.46,237764.0,133.5538,133.6393,133.3734,133.3734,237764.0
2019-09-19 13:10:00,140.46,140.49,140.07,140.34,585664.0,133.3734,133.4019,133.0031,133.2594,585664.0
2019-09-19 13:15:00,140.33,140.63,140.31,140.59,251141.0,133.2499,133.5348,133.231,133.4968,251141.0
2019-09-19 13:20:00,140.6,140.7,140.53,140.67,208381.0,133.5063,133.6013,133.4399,133.5728,208381.0
2019-09-19 13:25:00,140.67,140.85,140.65,140.81,255197.0,133.5728,133.7437,133.5538,133.7057,255197.0
2019-09-19 13:30:00,140.82,140.84,140.49,140.83,310123.0,133.7152,133.7342,133.4019,133.7247,310123.0
2019-09-19 13:35:00,140.83,140.86,140.69,140.81,162044.0,133.7247,133.7532,133.5918,133.7057,162044.0
2019-09-19 13:40:00,140.8,140.84,140.42,140.64,227319.0,133.6962,133.7342,133.3354,133.5443,227319.0
2019-09-19 13:45:00,140.63,140.86,140.62,140.86,178172.0,133.5348,133.7532,133.5253,133.7532,178172.0
2019-09-19 13:50:00,140.85,140.91,140.78,140.84,160487.0,133.7437,133.8007,133.6772,133.7342,160487.0
2019-09-19 13:55:00,140.82,140.97,140.78,140.95,135560.0,133.7152,133.8577,133.6772,133.8387,135560.0
2019-09-19 14:00:00,140.94,141.09,140.92,141.06,220780.0,133.8292,133.9716,133.8102,133.9431,220780.0
2019-09-19 14:05:00,141.06,141.08,140.96,140.98,160336.0,133.9431,133.9621,133.8482,133.8671,160336.0
2019-09-19 14:10:00,140.97,141.05,140.9,141.05,112569.0,133.8577,133.9336,133.7912,133.9336,112569.0
2019-09-19 14:15:00,141.04,141.08,141.01,141.06,74655.0,133.9241,133.9621,133.8956,133.9431,74655.0
2019-09-19 14:20:00,141.07,141.14,140.99,141.03,114076.0,133.9526,134.0191,133.8766,133.9146,114076.0
2019-09-19 14:25:00,141.03,141.2,140.97,141.18,254167.0,133.9146,134.076,133.8577,134.0571,254167.0
2019-09-19 14:30:00,141.18,141.22,141.02,141.06,200564.0,134.0571,134.095,133.9051,133.9431,200564.0
2019-09-19 14:35:00,141.07,141.08,140.89,140.96,117146.0,133.9526,133.9621,133.7817,133.8482,117146.0
2019-09-19 14:40:00,140.96,141.13,140.92,141.03,110603.0,133.8482,134.0096,133.8102,133.9146,110603.0
2019-09-19 14:45:00,141.03,141.08,140.92,141.07,116336.0,133.9146,133.9621,133.8102,133.9526,116336.0
2019-09-19 14:50:00,141.07,141.16,141.05,141.12,111541.0,133.9526,134.0381,133.9336,134.0001,111541.0
2019-09-19 14:55:00,141.11,141.16,141.04,141.08,137165.0,133.9906,134.0381,133.9241,133.9621,137165.0
2019-09-19 15:00:00,141.08,141.13,140.94,141.02,199997.0,133.9621,134.0096,133.8292,133.9051,199997.0
2019-09-19 15:05:00,141.01,141.02,140.85,140.9,193094.0,133.8956,133.9051,133.7437,133.7912,193094.0
2019-09-19 15:10:00,140.9,140.94,140.8,140.84,188622.0,133.7912,133.8292,133.6962,133.7342,188622.0
2019-09-19 15:15:00,140.84,140.98,140.78,140.91,158747.0,133.7342,133.8671,133.6772,133.8007,158747.0
2019-09-19 15:20:00,140.92,141.16,140.91,141.13,225345.0,133.8102,134.0381,133.8007,134.0096,225345.0
2019-09-19 15:25:00,141.14,141.19,140.95,140.95,377434.0,134.0191,134.0666,133.8387,133.8387,377434.0
2019-09-19 15:30:00,140.96,140.98,140.67,140.68,371138.0,133.8482,133.8671,133.5728,133.5823,371138.0
2019-09-19 15:35:00,140.68,140.94,140.64,140.88,250592.0,133.5823,133.8292,133.5443,133.7722,250592.0
2019-09-19 15:40:00,140.89,140.97,140.87,140.96,326046.0,133.7817,133.8577,133.7627,133.8482,326046.0
2019-09-19 15:45:00,140.96,140.98,140.84,140.93,361330.0,133.8482,133.8671,133.7342,133.8197,361330.0
2019-09-19 15:50:00,140.93,140.94,140.71,140.8,472793.0,133.8197,133.8292,133.6108,133.6962,472793.0
2019-09-19 15:55:00,140.81,141.15,140.8,141.08,1347959.0,133.7057,134.0286,133.6962,133.9621,1347959.0
2019-09-20 09:30:00,141.0,141.65,140.81,140.89,10356114.0,133.8861,134.5033,133.7057,133.7817,10356114.0
2019-09-20 09:35:00,140.88,141.28,140.85,141.23,475232.0,133.7722,134.152,133.7437,134.1045,475232.0
2019-09-20 09:40:00,141.21,141.27,141.0,141.1,344145.0,134.0855,134.1425,133.8861,133.9811,344145.0
2019-09-20 09:45:00,141.1,141.24,141.04,141.1,284380.0,133.9811,134.114,133.9241,133.9811,284380.0
2019-09-20 09:50:00,141.08,141.28,141.04,141.25,267593.0,133.9621,134.152,133.9241,134.1235,267593.0
2019-09-20 09:55:00,141.25,141.27,140.96,140.97,269413.0,134.1235,134.1425,133.8482,133.8577,269413.0
2019-09-20 10:00:00,140.97,141.19,140.9,141.03,270927.0,133.8577,134.0666,133.7912,133.9146,270927.0
2019-09-20 10:05:00,141.03,141.25,140.95,141.19,250250.0,133.9146,134.1235,133.8387,134.0666,250250.0
2019-09-20 10:10:00,141.18,141.24,140.94,140.98,227711.0,134.0571,134.114,133.8292,133.8671,227711.0
2019-09-20 10:15:00,140.98,141.25,140.89,141.22,258150.0,133.8671,134.1235,133.7817,134.095,258150.0
2019-09-20 10:20:00,141.22,141.24,141.09,141.17,162428.0,134.095,134.114,133.9716,134.0476,162428.0
2019-09-20 10:25:00,141.18,141.19,140.94,140.97,208280.0,134.0571,134.0666,133.8292,133.8577,208280.0
2019-09-20 10:30:00,140.97,141.01,140.86,140.89,200431.0,133.8577,133.8956,133.7532,133.7817,200431.0
2019-09-20 10:35:00,140.89,140.9,140.66,140.67,218884.0,133.7817,133.7912,133.5633,133.5728,218884.0
2019-09-20 10:40:00,140.68,140.74,140.61,140.67,232798.0,133.5823,133.6393,133.5158,133.5728,232798.0
2019-09-20 10:45:00,140.67,140.78,140.61,140.62,235649.0,133.5728,133.6772,133.5158,133.5253,235649.0
2019-09-20 10:50:00,140.63,140.65,140.44,140.49,278236.0,133.5348,133.5538,133.3544,133.4019,278236.0
2019-09-20 10:55:00,140.48,140.56,140.43,140.53,218205.0,133.3924,133.4683,133.3449,133.4399,218205.0
2019-09-20 11:00:00,140.52,140.55,140.33,140.38,220582.0,133.4304,133.4588,133.2499,133.2974,220582.0
2019-09-20 11:05:00,140.38,140.48,140.36,140.38,204989.0,133.2974,133.3924,133.2784,133.2974,204989.0
2019-09-20 11:10:00,140.38,140.55,140.25,140.5,321648.0,133.2974,133.4588,133.174,133.4114,321648.0
2019-09-20 11:15:00,140.5,140.63,140.29,140.44,202388.0,133.4114,133.5348,133.212,133.3544,202388.0
2019-09-20 11:20:00,140.45,140.61,140.43,140.47,146210.0,133.3639,133.5158,133.3449,133.3829,146210.0
2019-09-20 11:25:00,140.46,140.47,140.22,140.33,142474.0,133.3734,133.3829,133.1455,133.2499,142474.0
2019-09-20 11:30:00,140.32,140.34,140.22,140.29,142421.0,133.2404,133.2594,133.1455,133.212,142421.0
2019-09-20 11:35:00,140.29,140.3,139.9,139.96,364810.0,133.212,133.2215,132.8416,132.8986,364810.0
2019-09-20 11:40:00,139.97,140.02,139.56,139.68,359679.0,132.9081,132.9556,132.5188,132.6327,359679.0
2019-09-20 11:45:00,139.68,139.99,139.68,139.92,252700.0,132.6327,132.9271,132.6327,132.8606,252700.0
2019-09-20 11:50:00,139.92,139.98,139.88,139.94,112434.0,132.8606,132.9176,132.8226,132.8796,112434.0
2019-09-20 11:55:00,139.95,140.12,139.93,140.09,165767.0,132.8891,133.0505,132.8701,133.0221,165767.0
2019-09-20 12:00:00,140.07,140.1,139.89,139.89,167120.0,133.0031,133.0315,132.8321,132.8321,167120.0
2019-09-20 12:05:00,139.89,139.97,139.86,139.95,77672.0,132.8321,132.9081,132.8037,132.8891,77672.0
2019-09-20 12:10:00,139.95,140.1,139.94,139.95,109422.0,132.8891,133.0315,132.8796,132.8891,109422.0
2019-09-20 12:15:00,139.96,139.97,139.81,139.83,109776.0,132.8986,132.9081,132.7562,132.7752,109776.0
2019-09-20 12:20:00,139.82,139.9,139.75,139.75,222168.0,132.7657,132.8416,132.6992,132.6992,222168.0
2019-09-20 12:25:00,139.76,139.86,139.7,139.79,132453.0,132.7087,132.8037,132.6517,132.7372,132453.0
2019-09-20 12:30:00,139.8,139.81,139.55,139.58,161133.0,132.7467,132.7562,132.5093,132.5378,161133.0
2019-09-20 12:35:00,139.58,139.6,139.2,139.37,414923.0,132.5378,132.5568,132.177,132.3384,414923.0
2019-09-20 12:40:00,139.37,139.4,139.16,139.38,178182.0,132.3384,132.3669,132.139,132.3479,178182.0
2019-09-20 12:45:00,139.39,139.47,139.32,139.43,148504.0,132.3574,132.4333,132.2909,132.3953,148504.0
2019-09-20 12:50:00,139.44,139.45,139.29,139.38,156889.0,132.4048,132.4143,132.2624,132.3479,156889.0
2019-09-20 12:55:00,139.38,139.47,139.33,139.46,96277.0,132.3479,132.4333,132.3004,132.4238,96277.0
2019-09-20 13:00:00,139.46,139.56,139.44,139.48,128337.0,132.4238,132.5188,132.4048,132.4428,128337.0
2019-09-20 13:05:00,139.47,139.5,139.41,139.44,123250.0,132.4333,132.4618,132.3764,132.4048,123250.0
2019-09-20 13:10:00,139.44,139.52,138.58,138.61,678909.0,132.4048,132.4808,131.5882,131.6167,678909.0
2019-09-20 13:15:00,138.61,138.92,138.25,138.82,569685.0,131.6167,131.9111,131.2749,131.8161,569685.0
2019-09-20 13:20:00,138.82,138.96,138.59,138.88,394893.0,131.8161,131.9491,131.5977,131.8731,394893.0
2019-09-20 13:25:00,138.91,139.05,138.82,138.97,192240.0,131.9016,132.0345,131.8161,131.9586,192240.0
2019-09-20 13:30:00,139.0,139.03,138.72,138.79,224854.0,131.987,132.0155,131.7212,131.7876,224854.0
2019-09-20 13:35:00,138.79,138.95,138.66,138.69,146841.0,131.7876,131.9396,131.6642,131.6927,146841.0
2019-09-20 13:40:00,138.69,138.84,138.62,138.68,199782.0,131.6927,131.8351,131.6262,131.6832,199782.0
2019-09-20 13:45:00,138.68,138.75,138.48,138.54,177683.0,131.6832,131.7497,131.4933,131.5503,177683.0
2019-09-20 13:50:00,138.54,138.66,138.48,138.6,132040.0,131.5503,131.6642,131.4933,131.6072,132040.0
2019-09-20 13:55:00,138.59,139.01,138.58,138.94,199600.0,131.5977,131.9965,131.5882,131.9301,199600.0
2019-09-20 14:00:00,138.96,139.52,138.96,139.18,530753.0,131.9491,132.4808,131.9491,132.158,530753.0
2019-09-20 14:05:00,139.17,139.27,138.9,139.08,136407.0,132.1485,132.2434,131.8921,132.063,136407.0
2019-09-20 14:10:00,139.08,139.13,138.9,138.9,99883.0,132.063,132.1105,131.8921,131.8921,99883.0
2019-09-20 14:15:00,138.9,139.09,138.89,139.0,118819.0,131.8921,132.0725,131.8826,131.987,118819.0
2019-09-20 14:20:00,139.0,139.31,138.96,139.28,168475.0,131.987,132.2814,131.9491,132.2529,168475.0
2019-09-20 14:25:00,139.29,139.3,139.15,139.28,125392.0,132.2624,132.2719,132.1295,132.2529,125392.0
2019-09-20 14:30:00,139.28,139.42,139.27,139.37,155397.0,132.2529,132.3859,132.2434,132.3384,155397.0
2019-09-20 14:35:00,139.38,139.47,139.36,139.43,127224.0,132.3479,132.4333,132.3289,132.3953,127224.0
2019-09-20 14:40:00,139.42,139.44,139.3,139.31,73699.0,132.3859,132.4048,132.2719,132.2814,73699.0
2019-09-20 14:45:00,139.31,139.44,139.26,139.34,112374.0,132.2814,132.4048,132.2339,132.3099,112374.0
2019-09-20 14:50:00,139.35,139.36,139.21,139.28,75486.0,132.3194,132.3289,132.1864,132.2529,75486.0
2019-09-20 14:55:00,139.28,139.34,139.16,139.25,126087.0,132.2529,132.3099,132.139,132.2244,126087.0
2019-09-20 15:00:00,139.25,139.35,139.2,139.3,87827.0,132.2244,132.3194,132.177,132.2719,87827.0
2019-09-20 15:05:00,139.3,139.33,139.16,139.18,140452.0,132.2719,132.3004,132.139,132.158,140452.0
2019-09-20 15:10:00,139.18,139.37,139.18,139.36,106048.0,132.158,132.3384,132.158,132.3289,106048.0
2019-09-20 15:15:00,139.36,139.45,139.34,139.42,110200.0,132.3289,132.4143,132.3099,132.3859,110200.0
2019-09-20 15:20:00,139.43,139.49,139.38,139.44,129068.0,132.3953,132.4523,132.3479,132.4048,129068.0
2019-09-20 15:25:00,139.44,139.49,139.27,139.33,160559.0,132.4048,132.4523,132.2434,132.3004,160559.0
2019-09-20 15:30:00,139.34,139.35,139.19,139.27,235955.0,132.3099,132.3194,132.1675,132.2434,235955.0
2019-09-20 15:35:00,139.27,139.41,139.24,139.38,235097.0,132.2434,132.3764,132.2149,132.3479,235097.0
2019-09-20 15:40:00,139.38,139.45,139.32,139.32,180083.0,132.3479,132.4143,132.2909,132.2909,180083.0
2019-09-20 15:45:00,139.31,139.34,139.09,139.23,256014.0,132.2814,132.3099,132.0725,132.2054,256014.0
2019-09-20 15:50:00,139.23,139.44,139.21,139.42,333194.0,132.2054,132.4048,132.1864,132.3859,333194.0
2019-09-20 15:55:00,139.41,139.7,139.25,139.28,1429505.0,132.3764,132.6517,132.2244,132.2529,1429505.0
2019-09-23 09:30:00,139.27,139.46,138.65,138.66,522049.0,132.2434,132.4238,131.6547,131.6642,522049.0
2019-09-23 09:35:00,138.68,138.79,138.52,138.75,318002.0,131.6832,131.7876,131.5313,131.7497,318002.0
2019-09-23 09:40:00,138.74,138.75,138.44,138.74,244757.0,131.7402,131.7497,131.4553,131.7402,244757.0
2019-09-23 09:45:00,138.74,138.85,138.56,138.77,193169.0,131.7402,131.8446,131.5692,131.7686,193169.0
2019-09-23 09:50:00,138.76,139.08,138.76,138.98,241992.0,131.7592,132.063,131.7592,131.9681,241992.0
2019-09-23 09:55:00,138.99,139.01,138.76,138.77,178282.0,131.9775,131.9965,131.7592,131.7686,178282.0
2019-09-23 10:00:00,138.78,138.92,138.61,138.63,158521.0,131.7781,131.9111,131.6167,131.6357,158521.0
2019-09-23 10:05:00,138.63,138.82,138.51,138.65,168107.0,131.6357,131.8161,131.5218,131.6547,168107.0
2019-09-23 10:10:00,138.65,138.73,138.51,138.72,151497.0,131.6547,131.7307,131.5218,131.7212,151497.0
2019-09-23 10:15:00,138.72,138.99,138.7,138.95,107442.0,131.7212,131.9775,131.7022,131.9396,107442.0
2019-09-23 10:20:00,138.95,139.32,138.88,139.22,219179.0,131.9396,132.2909,131.8731,132.1959,219179.0
2019-09-23 10:25:00,139.21,139.32,139.1,139.31,142652.0,132.1864,132.2909,132.082,132.2814,142652.0
2019-09-23 10:30:00,139.32,139.47,139.22,139.22,202825.0,132.2909,132.4333,132.1959,132.1959,202825.0
2019-09-23 10:35:00,139.21,139.3,139.17,139.19,84429.0,132.1864,132.2719,132.1485,132.1675,84429.0
2019-09-23 10:40:00,139.19,139.21,139.05,139.1,148831.0,132.1675,132.1864,132.0345,132.082,148831.0
2019-09-23 10:45:00,139.1,139.22,139.03,139.17,95446.0,132.082,132.1959,132.0155,132.1485,95446.0
2019-09-23 10:50:00,139.17,139.22,138.85,138.85,137686.0,132.1485,132.1959,131.8446,131.8446,137686.0
2019-09-23 10:55:00,138.86,139.01,138.84,139.0,160426.0,131.8541,131.9965,131.8351,131.987,160426.0
2019-09-23 11:00:00,139.01,139.28,138.96,139.22,215271.0,131.9965,132.2529,131.9491,132.1959,215271.0
2019-09-23 11:05:00,139.23,139.25,139.11,139.14,95531.0,132.2054,132.2244,132.0915,132.12,95531.0
2019-09-23 11:10:00,139.14,139.14,139.02,139.08,80086.0,132.12,132.12,132.006,132.063,80086.0
2019-09-23 11:15:00,139.08,139.29,139.08,139.23,106851.0,132.063,132.2624,132.063,132.2054,106851.0
2019-09-23 11:20:00,139.24,139.32,139.15,139.31,131261.0,132.2149,132.2909,132.1295,132.2814,131261.0
2019-09-23 11:25:00,139.3,139.42,139.26,139.38,102336.0,132.2719,132.3859,132.2339,132.3479,102336.0
2019-09-23 11:30:00,139.38,139.5,139.38,139.43,160128.0,132.3479,132.4618,132.3479,132.3953,160128.0
2019-09-23 11:35:00,139.44,139.58,139.42,139.48,215241.0,132.4048,132.5378,132.3859,132.4428,215241.0
2019-09-23 11:40:00,139.48,139.63,139.46,139.55,147944.0,132.4428,132.5853,132.4238,132.5093,147944.0
2019-09-23 11:45:00,139.55,139.59,139.42,139.49,126844.0,132.5093,132.5473,132.3859,132.4523,126844.0
2019-09-23 11:50:00,139.52,139.52,139.33,139.42,81704.0,132.4808,132.4808,132.3004,132.3859,81704.0
2019-09-23 11:55:00,139.42,139.48,139.37,139.37,80413.0,132.3859,132.4428,132.3384,132.3384,80413.0
2019-09-23 12:00:00,139.39,139.42,139.31,139.42,95914.0,132.3574,132.3859,132.2814,132.3859,95914.0
2019-09-23 12:05:00,139.42,139.59,139.42,139.58,171799.0,132.3859,132.5473,132.3859,132.5378,171799.0
2019-09-23 12:10:00,139.58,139.61,139.52,139.61,95529.0,132.5378,132.5663,132.4808,132.5663,95529.0
2019-09-23 12:15:00,139.6,139.62,139.5,139.52,87758.0,132.5568,132.5758,132.4618,132.4808,87758.0
2019-09-23 12:20:00,139.52,139.52,139.41,139.49,155882.0,132.4808,132.4808,132.3764,132.4523,155882.0
2019-09-23 12:25:00,139.5,139.53,139.39,139.4,147319.0,132.4618,132.4903,132.3574,132.3669,147319.0
2019-09-23 12:30:00,139.41,139.44,139.31,139.36,92772.0,132.3764,132.4048,132.2814,132.3289,92772.0
2019-09-23 12:35:00,139.36,139.39,139.26,139.37,86724.0,132.3289,132.3574,132.2339,132.3384,86724.0
2019-09-23 12:40:00,139.37,139.47,139.33,139.43,62099.0,132.3384,132.4333,132.3004,132.3953,62099.0
2019-09-23 12:45:00,139.44,139.49,139.37,139.38,72650.0,132.4048,132.4523,132.3384,132.3479,72650.0
2019-09-23 12:50:00,139.38,139.39,139.27,139.3,64152.0,132.3479,132.3574,132.2434,132.2719,64152.0
2019-09-23 12:55:00,139.3,139.36,139.12,139.22,104910.0,132.2719,132.3289,132.101,132.1959,104910.0
2019-09-23 13:00:00,139.21,139.37,139.2,139.3,108338.0,132.1864,132.3384,132.177,132.2719,108338.0
2019-09-23 13:05:00,139.31,139.32,139.21,139.31,68080.0,132.2814,132.2909,132.1864,132.2814,68080.0
2019-09-23 13:10:00,139.32,139.36,139.29,139.34,67333.0,132.2909,132.3289,132.2624,132.3099,67333.0
2019-09-23 13:15:00,139.35,139.44,139.31,139.35,86545.0,132.3194,132.4048,132.2814,132.3194,86545.0
2019-09-23 13:20:00,139.35,139.39,139.27,139.38,60586.0,132.3194,132.3574,132.2434,132.3479,60586.0
2019-09-23 13:25:00,139.38,139.44,139.32,139.41,53954.0,132.3479,132.4048,132.2909,132.3764,53954.0
2019-09-23 13:30:00,139.41,139.46,139.34,139.37,64990.0,132.3764,132.4238,132.3099,132.3384,64990.0
2019-09-23 13:35:00,139.37,139.44,139.36,139.43,59728.0,132.3384,132.4048,132.3289,132.3953,59728.0
2019-09-23 13:40:00,139.42,139.51,139.41,139.48,92513.0,132.3859,132.4713,132.3764,132.4428,92513.0
2019-09-23 13:45:00,139.49,139.57,139.46,139.46,131766.0,132.4523,132.5283,132.4238,132.4238,131766.0
2019-09-23 13:50:00,139.45,139.46,139.29,139.31,116614.0,132.4143,132.4238,132.2624,132.2814,116614.0
2019-09-23 13:55:00,139.32,139.34,139.23,139.32,76677.0,132.2909,132.3099,132.2054,132.2909,76677.0
2019-09-23 14:00:00,139.33,139.37,139.23,139.28,76677.0,132.3004,132.3384,132.2054,132.2529,76677.0
2019-09-23 14:05:00,139.27,139.35,139.19,139.2,92582.0,132.2434,132.3194,132.1675,132.177,92582.0
2019-09-23 14:10:00,139.2,139.24,139.17,139.18,113068.0,132.177,132.2149,132.1485,132.158,113068.0
2019-09-23 14:15:00,139.17,139.23,139.1,139.13,80003.0,132.1485,132.2054,132.082,132.1105,80003.0
2019-09-23 14:20:00,139.13,139.22,139.07,139.19,82318.0,132.1105,132.1959,132.0535,132.1675,82318.0
2019-09-23 14:25:00,139.19,139.22,139.1,139.15,60881.0,132.1675,132.1959,132.082,132.1295,60881.0
2019-09-23 14:30:00,139.14,139.15,139.09,139.14,62156.0,132.12,132.1295,132.0725,132.12,62156.0
2019-09-23 14:35:00,139.13,139.2,139.1,139.17,80061.0,132.1105,132.177,132.082,132.1485,80061.0
2019-09-23 14:40:00,139.17,139.27,139.15,139.26,97012.0,132.1485,132.2434,132.1295,132.2339,97012.0
2019-09-23 14:45:00,139.26,139.32,139.22,139.3,88840.0,132.2339,132.2909,132.1959,132.2719,88840.0
2019-09-23 14:50:00,139.3,139.37,139.29,139.37,69089.0,132.2719,132.3384,132.2624,132.3384,69089.0
2019-09-23 14:55:00,139.37,139.4,139.32,139.36,68051.0,132.3384,132.3669,132.2909,132.3289,68051.0
2019-09-23 15:00:00,139.35,139.42,139.33,139.4,73484.0,132.3194,132.3859,132.3004,132.3669,73484.0
2019-09-23 15:05:00,139.39,139.54,139.36,139.47,191690.0,132.3574,132.4998,132.3289,132.4333,191690.0
2019-09-23 15:10:00,139.46,139.49,139.43,139.48,67787.0,132.4238,132.4523,132.3953,132.4428,67787.0
2019-09-23 15:15:00,139.49,139.58,139.46,139.53,125005.0,132.4523,132.5378,132.4238,132.4903,125005.0
2019-09-23 15:20:00,139.54,139.56,139.48,139.49,85818.0,132.4998,132.5188,132.4428,132.4523,85818.0
2019-09-23 15:25:00,139.49,139.5,139.41,139.42,90541.0,132.4523,132.4618,132.3764,132.3859,90541.0
2019-09-23 15:30:00,139.41,139.43,139.29,139.4,105737.0,132.3764,132.3953,132.2624,132.3669,105737.0
2019-09-23 15:35:00,139.4,139.42,139.34,139.38,87717.0,132.3669,132.3859,132.3099,132.3479,87717.0
2019-09-23 15:40:00,139.38,139.39,139.3,139.39,81367.0,132.3479,132.3574,132.2719,132.3574,81367.0
2019-09-23 15:45:00,139.39,139.52,139.38,139.51,199664.0,132.3574,132.4808,132.3479,132.4713,199664.0
2019-09-23 15:50:00,139.5,139.59,139.42,139.42,182441.0,132.4618,132.5473,132.3859,132.3859,182441.0
2019-09-23 15:55:00,139.42,139.42,139.05,139.09,1167104.0,132.3859,132.3859,132.0345,132.0725,1167104.0
2019-09-24 09:30:00,140.35,140.37,139.85,140.19,857384.0,133.2689,133.2879,132.7942,133.117,857384.0
2019-09-24 09:35:00,140.19,140.33,140.13,140.27,509397.0,133.117,133.2499,133.06,133.193,509397.0
2019-09-24 09:40:00,140.28,140.54,140.21,140.34,494165.0,133.2025,133.4493,133.136,133.2594,494165.0
2019-09-24 09:45:00,140.33,140.62,140.33,140.59,295532.0,133.2499,133.5253,133.2499,133.4968,295532.0
2019-09-24 09:50:00,140.58,140.69,140.5,140.61,302911.0,133.4873,133.5918,133.4114,133.5158,302911.0
2019-09-24 09:55:00,140.61,140.63,140.44,140.47,334733.0,133.5158,133.5348,133.3544,133.3829,334733.0
2019-09-24 10:00:00,140.47,140.51,140.26,140.5,383268.0,133.3829,133.4209,133.1835,133.4114,383268.0
2019-09-24 10:05:00,140.5,140.51,140.13,140.25,346740.0,133.4114,133.4209,133.06,133.174,346740.0
2019-09-24 10:10:00,140.24,140.39,140.17,140.19,244681.0,133.1645,133.3069,133.098,133.117,244681.0
2019-09-24 10:15:00,140.19,140.25,139.95,140.21,247350.0,133.117,133.174,132.8891,133.136,247350.0
2019-09-24 10:20:00,140.21,140.24,139.84,139.91,400545.0,133.136,133.1645,132.7847,132.8511,400545.0
2019-09-24 10:25:00,139.9,140.11,139.9,140.02,170318.0,132.8416,133.041,132.8416,132.9556,170318.0
2019-09-24 10:30:00,140.03,140.11,139.96,140.05,132876.0,132.9651,133.041,132.8986,132.9841,132876.0
2019-09-24 10:35:00,140.05,140.2,140.0,140.1,177991.0,132.9841,133.1265,132.9366,133.0315,177991.0
2019-09-24 10:40:00,140.11,140.12,139.89,139.94,132964.0,133.041,133.0505,132.8321,132.8796,132964.0
2019-09-24 10:45:00,139.93,139.93,139.55,139.73,409580.0,132.8701,132.8701,132.5093,132.6802,409580.0
2019-09-24 10:50:00,139.74,139.89,139.73,139.86,190662.0,132.6897,132.8321,132.6802,132.8037,190662.0
2019-09-24 10:55:00,139.84,139.99,139.84,139.96,158727.0,132.7847,132.9271,132.7847,132.8986,158727.0
2019-09-24 11:00:00,139.96,139.97,139.68,139.71,193093.0,132.8986,132.9081,132.6327,132.6612,193093.0
2019-09-24 11:05:00,139.71,139.75,139.58,139.67,172485.0,132.6612,132.6992,132.5378,132.6232,172485.0
2019-09-24 11:10:00,139.67,139.87,139.67,139.84,89587.0,132.6232,132.8132,132.6232,132.7847,89587.0
2019-09-24 11:15:00,139.84,139.87,139.66,139.7,127332.0,132.7847,132.8132,132.6137,132.6517,127332.0
2019-09-24 11:20:00,139.7,139.79,139.57,139.57,130816.0,132.6517,132.7372,132.5283,132.5283,130816.0
2019-09-24 11:25:00,139.58,139.67,139.5,139.53,152744.0,132.5378,132.6232,132.4618,132.4903,152744.0
2019-09-24 11:30:00,139.55,139.56,139.27,139.37,201467.0,132.5093,132.5188,132.2434,132.3384,201467.0
2019-09-24 11:35:00,139.37,139.37,138.76,138.8,373177.0,132.3384,132.3384,131.7592,131.7971,373177.0
2019-09-24 11:40:00,138.8,138.97,138.44,138.52,277977.0,131.7971,131.9586,131.4553,131.5313,277977.0
2019-09-24 11:45:00,138.52,138.71,138.45,138.7,203345.0,131.5313,131.7117,131.4648,131.7022,203345.0
2019-09-24 11:50:00,138.7,138.8,138.63,138.66,160567.0,131.7022,131.7971,131.6357,131.6642,160567.0
2019-09-24 11:55:00,138.66,138.79,138.63,138.72,93434.0,131.6642,131.7876,131.6357,131.7212,93434.0
2019-09-24 12:00:00,138.7,138.9,138.56,138.83,129711.0,131.7022,131.8921,131.5692,131.8256,129711.0
2019-09-24 12:05:00,138.84,138.95,138.83,138.92,109026.0,131.8351,131.9396,131.8256,131.9111,109026.0
2019-09-24 12:10:00,138.94,138.97,138.75,138.81,81985.0,131.9301,131.9586,131.7497,131.8066,81985.0
2019-09-24 12:15:00,138.81,138.89,138.49,138.49,193999.0,131.8066,131.8826,131.5028,131.5028,193999.0
2019-09-24 12:20:00,138.5,138.64,137.48,137.98,587885.0,131.5123,131.6452,130.5437,131.0185,587885.0
2019-09-24 12:25:00,137.98,138.06,137.55,137.73,229032.0,131.0185,131.0945,130.6102,130.7811,229032.0
2019-09-24 12:30:00,137.73,137.86,137.56,137.81,283023.0,130.7811,130.9046,130.6197,130.8571,283023.0
2019-09-24 12:35:00,137.81,137.81,137.45,137.53,442588.0,130.8571,130.8571,130.5152,130.5912,442588.0
2019-09-24 12:40:00,137.53,137.64,137.25,137.53,425811.0,130.5912,130.6957,130.3253,130.5912,425811.0
2019-09-24 12:45:00,137.54,137.67,137.43,137.65,220822.0,130.6007,130.7241,130.4963,130.7052,220822.0
2019-09-24 12:50:00,137.65,137.65,137.13,137.14,275626.0,130.7052,130.7052,130.2114,130.2209,275626.0
2019-09-24 12:55:00,137.13,137.37,137.12,137.21,372704.0,130.2114,130.4393,130.2019,130.2874,372704.0
2019-09-24 13:00:00,137.22,137.45,137.17,137.34,367906.0,130.2969,130.5152,130.2494,130.4108,367906.0
2019-09-24 13:05:00,137.34,137.5,137.19,137.2,344856.0,130.4108,130.5627,130.2684,130.2779,344856.0
2019-09-24 13:10:00,137.2,137.25,136.88,137.25,381149.0,130.2779,130.3253,129.974,130.3253,381149.0
2019-09-24 13:15:00,137.23,137.29,137.05,137.27,153676.0,130.3063,130.3633,130.1354,130.3443,153676.0
2019-09-24 13:20:00,137.25,137.25,136.93,137.03,224364.0,130.3253,130.3253,130.0215,130.1164,224364.0
2019-09-24 13:25:00,137.03,137.3,137.0,137.15,187127.0,130.1164,130.3728,130.088,130.2304,187127.0
2019-09-24 13:30:00,137.15,137.45,137.15,137.32,169910.0,130.2304,130.5152,130.2304,130.3918,169910.0
2019-09-24 13:35:00,137.31,137.43,137.22,137.33,102965.0,130.3823,130.4963,130.2969,130.4013,102965.0
2019-09-24 13:40:00,137.34,137.41,137.25,137.39,135116.0,130.4108,130.4773,130.3253,130.4583,135116.0
2019-09-24 13:45:00,137.4,137.45,137.28,137.37,116072.0,130.4678,130.5152,130.3538,130.4393,116072.0
2019-09-24 13:50:00,137.36,137.47,137.14,137.16,167982.0,130.4298,130.5342,130.2209,130.2399,167982.0
2019-09-24 13:55:00,137.16,137.32,137.12,137.19,98200.0,130.2399,130.3918,130.2019,130.2684,98200.0
2019-09-24 14:00:00,137.19,137.2,137.05,137.11,203495.0,130.2684,130.2779,130.1354,130.1924,203495.0
2019-09-24 14:05:00,137.1,137.2,137.07,137.08,150260.0,130.1829,130.2779,130.1544,130.1639,150260.0
2019-09-24 14:10:00,137.08,138.17,137.02,137.8,586304.0,130.1639,131.1989,130.1069,130.8476,586304.0
2019-09-24 14:15:00,137.79,138.28,137.64,138.19,330322.0,130.8381,131.3034,130.6957,131.2179,330322.0
2019-09-24 14:20:00,138.2,138.23,137.82,137.83,174908.0,131.2274,131.2559,130.8666,130.8761,174908.0
2019-09-24 14:25:00,137.84,138.04,137.83,138.03,110559.0,130.8856,131.0755,130.8761,131.066,110559.0
2019-09-24 14:30:00,138.03,138.08,137.84,137.87,98530.0,131.066,131.1135,130.8856,130.9141,98530.0
2019-09-24 14:35:00,137.85,138.06,137.31,137.47,429805.0,130.8951,131.0945,130.3823,130.5342,429805.0
2019-09-24 14:40:00,137.45,137.56,137.23,137.46,145382.0,130.5152,130.6197,130.3063,130.5247,145382.0
2019-09-24 14:45:00,137.49,137.58,137.25,137.52,137948.0,130.5532,130.6387,130.3253,130.5817,137948.0
2019-09-24 14:50:00,137.51,137.75,137.41,137.5,220650.0,130.5722,130.8001,130.4773,130.5627,220650.0
2019-09-24 14:55:00,137.5,137.54,137.31,137.36,150936.0,130.5627,130.6007,130.3823,130.4298,150936.0
2019-09-24 15:00:00,137.34,137.36,137.15,137.33,106917.0,130.4108,130.4298,130.2304,130.4013,106917.0
2019-09-24 15:05:00,137.33,137.38,137.25,137.27,125272.0,130.4013,130.4488,130.3253,130.3443,125272.0
2019-09-24 15:10:00,137.27,137.53,137.25,137.47,169891.0,130.3443,130.5912,130.3253,130.5342,169891.0
2019-09-24 15:15:00,137.48,137.49,137.31,137.32,96396.0,130.5437,130.5532,130.3823,130.3918,96396.0
2019-09-24 15:20:00,137.31,137.32,137.0,137.01,173359.0,130.3823,130.3918,130.088,130.0974,173359.0
2019-09-24 15:25:00,137.01,137.18,136.97,137.1,192524.0,130.0974,130.2589,130.0595,130.1829,192524.0
2019-09-24 15:30:00,137.09,137.09,136.99,137.08,161121.0,130.1734,130.1734,130.0785,130.1639,161121.0
2019-09-24 15:35:00,137.08,137.17,137.0,137.05,210867.0,130.1639,130.2494,130.088,130.1354,210867.0
2019-09-24 15:40:00,137.06,137.21,137.0,137.11,244035.0,130.1449,130.2874,130.088,130.1924,244035.0
2019-09-24 15:45:00,137.12,137.54,137.08,137.49,286794.0,130.2019,130.6007,130.1639,130.5532,286794.0
2019-09-24 15:50:00,137.49,137.66,137.31,137.55,585222.0,130.5532,130.7147,130.3823,130.6102,585222.0
2019-09-24 15:55:00,137.55,137.73,137.31,137.38,1340830.0,130.6102,130.7811,130.3823,130.4488,1340830.0
2019-09-25 09:30:00,137.56,137.63,136.88,137.18,620846.0,130.6197,130.6862,129.974,130.2589,620846.0
2019-09-25 09:35:00,137.18,137.36,136.71,136.74,367282.0,130.2589,130.4298,129.8126,129.8411,367282.0
2019-09-25 09:40:00,136.74,137.22,136.61,136.74,277253.0,129.8411,130.2969,129.7176,129.8411,277253.0
2019-09-25 09:45:00,136.74,136.75,136.4,136.58,351142.0,129.8411,129.8506,129.5182,129.6891,351142.0
2019-09-25 09:50:00,136.58,136.8,136.27,136.77,286156.0,129.6891,129.898,129.3948,129.8696,286156.0
2019-09-25 09:55:00,136.76,136.78,136.53,136.68,152444.0,129.8601,129.879,129.6417,129.7841,152444.0
2019-09-25 10:00:00,136.7,136.78,136.03,136.77,488281.0,129.8031,129.879,129.1669,129.8696,488281.0
2019-09-25 10:05:00,136.77,137.18,136.6,136.95,280159.0,129.8696,130.2589,129.7081,130.0405,280159.0
2019-09-25 10:10:00,136.94,137.04,136.55,136.65,169705.0,130.031,130.1259,129.6607,129.7556,169705.0
2019-09-25 10:15:00,136.63,136.72,136.49,136.67,224183.0,129.7366,129.8221,129.6037,129.7746,224183.0
2019-09-25 10:20:00,136.67,136.87,136.52,136.69,213057.0,129.7746,129.9645,129.6322,129.7936,213057.0
2019-09-25 10:25:00,136.71,137.35,136.7,137.34,256585.0,129.8126,130.4203,129.8031,130.4108,256585.0
2019-09-25 10:30:00,137.34,137.68,137.16,137.16,308472.0,130.4108,130.7336,130.2399,130.2399,308472.0
2019-09-25 10:35:00,137.17,137.37,137.13,137.36,179681.0,130.2494,130.4393,130.2114,130.4298,179681.0
2019-09-25 10:40:00,137.35,137.42,137.1,137.28,99812.0,130.4203,130.4868,130.1829,130.3538,99812.0
2019-09-25 10:45:00,137.28,137.35,137.06,137.09,117533.0,130.3538,130.4203,130.1449,130.1734,117533.0
2019-09-25 10:50:00,137.09,137.73,136.92,137.59,258420.0,130.1734,130.7811,130.012,130.6482,258420.0
2019-09-25 10:55:00,137.6,137.72,137.32,137.37,171565.0,130.6577,130.7716,130.3918,130.4393,171565.0
2019-09-25 11:00:00,137.37,137.68,137.35,137.58,154280.0,130.4393,130.7336,130.4203,130.6387,154280.0
2019-09-25 11:05:00,137.59,137.84,137.59,137.72,223160.0,130.6482,130.8856,130.6482,130.7716,223160.0
2019-09-25 11:10:00,137.72,137.86,137.56,137.86,135945.0,130.7716,130.9046,130.6197,130.9046,135945.0
2019-09-25 11:15:00,137.87,138.06,137.7,137.71,313421.0,130.9141,131.0945,130.7526,130.7621,313421.0
2019-09-25 11:20:00,137.71,137.9,137.66,137.76,121911.0,130.7621,130.9425,130.7147,130.8096,121911.0
2019-09-25 11:25:00,137.76,137.78,137.58,137.7,102880.0,130.8096,130.8286,130.6387,130.7526,102880.0
2019-09-25 11:30:00,137.7,137.75,137.57,137.6,117599.0,130.7526,130.8001,130.6292,130.6577,117599.0
2019-09-25 11:35:00,137.6,137.66,137.44,137.66,147793.0,130.6577,130.7147,130.5058,130.7147,147793.0
2019-09-25 11:40:00,137.67,137.87,137.66,137.78,121585.0,130.7241,130.9141,130.7147,130.8286,121585.0
2019-09-25 11:45:00,137.79,137.84,137.69,137.74,65314.0,130.8381,130.8856,130.7431,130.7906,65314.0
2019-09-25 11:50:00,137.74,137.74,137.5,137.68,94996.0,130.7906,130.7906,130.5627,130.7336,94996.0
2019-09-25 11:55:00,137.68,137.79,137.59,137.77,98598.0,130.7336,130.8381,130.6482,130.8191,98598.0
2019-09-25 12:00:00,137.77,138.12,137.76,138.11,144488.0,130.8191,131.1514,130.8096,131.1419,144488.0
2019-09-25 12:05:00,138.11,138.23,137.98,138.11,205119.0,131.1419,131.2559,131.0185,131.1419,205119.0
2019-09-25 12:10:00,138.11,138.13,137.9,137.98,119479.0,131.1419,131.1609,130.9425,131.0185,119479.0
2019-09-25 12:15:00,137.96,138.12,137.77,138.05,229823.0,130.9995,131.1514,130.8191,131.085,229823.0
2019-09-25 12:20:00,138.07,138.11,137.84,137.97,119659.0,131.104,131.1419,130.8856,131.009,119659.0
2019-09-25 12:25:00,137.97,138.0,137.88,137.95,100565.0,131.009,131.0375,130.9236,130.99,100565.0
2019-09-25 12:30:00,137.95,138.05,137.9,137.9,129609.0,130.99,131.085,130.9425,130.9425,129609.0
2019-09-25 12:35:00,137.91,138.04,137.9,137.98,106484.0,130.952,131.0755,130.9425,131.0185,106484.0
2019-09-25 12:40:00,137.99,138.01,137.89,137.99,122037.0,131.028,131.047,130.933,131.028,122037.0
2019-09-25 12:45:00,137.99,138.03,137.92,138.0,72075.0,131.028,131.066,130.9615,131.0375,72075.0
2019-09-25 12:50:00,138.0,138.01,137.85,137.97,84793.0,131.0375,131.047,130.8951,131.009,84793.0
2019-09-25 12:55:00,137.97,138.16,137.88,138.0,201758.0,131.009,131.1894,130.9236,131.0375,201758.0
2019-09-25 13:00:00,138.0,138.1,137.94,138.01,72103.0,131.0375,131.1325,130.9805,131.047,72103.0
2019-09-25 13:05:00,138.03,138.14,138.0,138.13,103930.0,131.066,131.1704,131.0375,131.1609,103930.0
2019-09-25 13:10:00,138.11,138.25,138.08,138.21,88005.0,131.1419,131.2749,131.1135,131.2369,88005.0
2019-09-25 13:15:00,138.23,138.23,138.02,138.03,134077.0,131.2559,131.2559,131.0565,131.066,134077.0
2019-09-25 13:20:00,138.03,138.17,137.96,138.13,57605.0,131.066,131.1989,130.9995,131.1609,57605.0
2019-09-25 13:25:00,138.15,138.18,138.05,138.07,69392.0,131.1799,131.2084,131.085,131.104,69392.0
2019-09-25 13:30:00,138.08,138.16,138.0,138.06,63095.0,131.1135,131.1894,131.0375,131.0945,63095.0
2019-09-25 13:35:00,138.05,138.16,138.05,138.1,39959.0,131.085,131.1894,131.085,131.1325,39959.0
2019-09-25 13:40:00,138.11,138.21,138.07,138.19,52180.0,131.1419,131.2369,131.104,131.2179,52180.0
2019-09-25 13:45:00,138.2,138.27,138.13,138.21,100301.0,131.2274,131.2939,131.1609,131.2369,100301.0
2019-09-25 13:50:00,138.22,138.31,138.18,138.3,82894.0,131.2464,131.3319,131.2084,131.3224,82894.0
2019-09-25 13:55:00,138.3,138.37,138.19,138.21,176725.0,131.3224,131.3888,131.2179,131.2369,176725.0
2019-09-25 14:00:00,138.22,138.43,138.17,138.36,171770.0,131.2464,131.4458,131.1989,131.3793,171770.0
2019-09-25 14:05:00,138.37,138.58,138.35,138.54,161730.0,131.3888,131.5882,131.3698,131.5503,161730.0
2019-09-25 14:10:00,138.53,138.65,138.53,138.59,113968.0,131.5408,131.6547,131.5408,131.5977,113968.0
2019-09-25 14:15:00,138.59,138.72,138.55,138.71,126280.0,131.5977,131.7212,131.5597,131.7117,126280.0
2019-09-25 14:20:00,138.71,138.72,138.58,138.59,98563.0,131.7117,131.7212,131.5882,131.5977,98563.0
2019-09-25 14:25:00,138.58,138.65,138.54,138.55,118636.0,131.5882,131.6547,131.5503,131.5597,118636.0
2019-09-25 14:30:00,138.54,138.63,138.45,138.51,75392.0,131.5503,131.6357,131.4648,131.5218,75392.0
2019-09-25 14:35:00,138.51,138.66,138.51,138.59,92255.0,131.5218,131.6642,131.5218,131.5977,92255.0
2019-09-25 14:40:00,138.59,138.92,138.58,138.92,253134.0,131.5977,131.9111,131.5882,131.9111,253134.0
2019-09-25 14:45:00,138.92,139.09,138.87,139.03,277332.0,131.9111,132.0725,131.8636,132.0155,277332.0
2019-09-25 14:50:00,139.04,139.04,138.86,138.97,118371.0,132.025,132.025,131.8541,131.9586,118371.0
2019-09-25 14:55:00,138.97,139.13,138.94,139.06,182031.0,131.9586,132.1105,131.9301,132.044,182031.0
2019-09-25 15:00:00,139.06,139.2,139.02,139.19,156562.0,132.044,132.177,132.006,132.1675,156562.0
2019-09-25 15:05:00,139.19,139.3,139.12,139.18,226671.0,132.1675,132.2719,132.101,132.158,226671.0
2019-09-25 15:10:00,139.2,139.46,139.2,139.41,269692.0,132.177,132.4238,132.177,132.3764,269692.0
2019-09-25 15:15:00,139.41,139.5,139.36,139.47,133692.0,132.3764,132.4618,132.3289,132.4333,133692.0
2019-09-25 15:20:00,139.47,139.59,139.43,139.59,207806.0,132.4333,132.5473,132.3953,132.5473,207806.0
2019-09-25 15:25:00,139.59,139.6,139.47,139.53,183776.0,132.5473,132.5568,132.4333,132.4903,183776.0
2019-09-25 15:30:00,139.53,139.56,139.4,139.55,193911.0,132.4903,132.5188,132.3669,132.5093,193911.0
2019-09-25 15:35:00,139.55,139.6,139.49,139.58,152617.0,132.5093,132.5568,132.4523,132.5378,152617.0
2019-09-25 15:40:00,139.58,139.69,139.54,139.65,206809.0,132.5378,132.6422,132.4998,132.6042,206809.0
2019-09-25 15:45:00,139.65,139.84,139.54,139.84,338680.0,132.6042,132.7847,132.4998,132.7847,338680.0
2019-09-25 15:50:00,139.84,139.96,139.68,139.69,410931.0,132.7847,132.8986,132.6327,132.6422,410931.0
2019-09-25 15:55:00,139.68,139.68,139.27,139.36,977441.0,132.6327,132.6327,132.2434,132.3289,977441.0
2019-09-26 09:30:00,139.44,139.79,139.23,139.5,592174.0,132.4048,132.7372,132.2054,132.4618,592174.0
2019-09-26 09:35:00,139.51,139.62,139.12,139.21,279581.0,132.4713,132.5758,132.101,132.1864,279581.0
2019-09-26 09:40:00,139.2,139.33,138.89,139.33,192770.0,132.177,132.3004,131.8826,132.3004,192770.0
2019-09-26 09:45:00,139.33,139.56,139.21,139.54,213477.0,132.3004,132.5188,132.1864,132.4998,213477.0
2019-09-26 09:50:00,139.55,139.59,139.37,139.49,158919.0,132.5093,132.5473,132.3384,132.4523,158919.0
2019-09-26 09:55:00,139.49,139.57,139.12,139.27,232581.0,132.4523,132.5283,132.101,132.2434,232581.0
2019-09-26 10:00:00,139.27,139.57,139.18,139.54,190452.0,132.2434,132.5283,132.158,132.4998,190452.0
2019-09-26 10:05:00,139.53,139.63,139.35,139.39,158097.0,132.4903,132.5853,132.3194,132.3574,158097.0
2019-09-26 10:10:00,139.41,139.49,139.23,139.39,143282.0,132.3764,132.4523,132.2054,132.3574,143282.0
2019-09-26 10:15:00,139.41,139.41,139.12,139.13,177723.0,132.3764,132.3764,132.101,132.1105,177723.0
2019-09-26 10:20:00,139.13,139.37,139.07,139.35,127000.0,132.1105,132.3384,132.0535,132.3194,127000.0
2019-09-26 10:25:00,139.36,139.62,139.25,139.6,123185.0,132.3289,132.5758,132.2244,132.5568,123185.0
2019-09-26 10:30:00,139.61,139.7,139.53,139.56,140165.0,132.5663,132.6517,132.4903,132.5188,140165.0
2019-09-26 10:35:00,139.56,139.63,139.43,139.59,130417.0,132.5188,132.5853,132.3953,132.5473,130417.0
2019-09-26 10:40:00,139.6,139.67,139.45,139.63,106520.0,132.5568,132.6232,132.4143,132.5853,106520.0
2019-09-26 10:45:00,139.62,139.89,139.58,139.83,214294.0,132.5758,132.8321,132.5378,132.7752,214294.0
2019-09-26 10:50:00,139.82,139.89,139.67,139.71,186295.0,132.7657,132.8321,132.6232,132.6612,186295.0
2019-09-26 10:55:00,139.7,139.82,139.25,139.35,327976.0,132.6517,132.7657,132.2244,132.3194,327976.0
2019-09-26 11:00:00,139.35,139.4,138.8,139.03,256018.0,132.3194,132.3669,131.7971,132.0155,256018.0
2019-09-26 11:05:00,139.04,139.23,138.91,138.97,145533.0,132.025,132.2054,131.9016,131.9586,145533.0
2019-09-26 11:10:00,138.98,139.13,138.9,138.97,125368.0,131.9681,132.1105,131.8921,131.9586,125368.0
2019-09-26 11:15:00,138.97,139.02,138.59,138.76,174653.0,131.9586,132.006,131.5977,131.7592,174653.0
2019-09-26 11:20:00,138.76,138.76,138.54,138.59,150246.0,131.7592,131.7592,131.5503,131.5977,150246.0
2019-09-26 11:25:00,138.59,138.9,138.54,138.83,178882.0,131.5977,131.8921,131.5503,131.8256,178882.0
2019-09-26 11:30:00,138.84,138.92,138.6,138.84,125200.0,131.8351,131.9111,131.6072,131.8351,125200.0
2019-09-26 11:35:00,138.83,138.99,138.81,138.84,128609.0,131.8256,131.9775,131.8066,131.8351,128609.0
2019-09-26 11:40:00,138.84,138.84,138.62,138.65,75746.0,131.8351,131.8351,131.6262,131.6547,75746.0
2019-09-26 11:45:00,138.66,138.68,138.48,138.64,200250.0,131.6642,131.6832,131.4933,131.6452,200250.0
2019-09-26 11:50:00,138.64,138.65,138.44,138.61,74294.0,131.6452,131.6547,131.4553,131.6167,74294.0
2019-09-26 11:55:00,138.62,138.78,138.57,138.75,78517.0,131.6262,131.7781,131.5787,131.7497,78517.0
2019-09-26 12:00:00,138.75,139.02,138.59,138.91,129205.0,131.7497,132.006,131.5977,131.9016,129205.0
2019-09-26 12:05:00,138.89,139.1,138.89,139.05,69977.0,131.8826,132.082,131.8826,132.0345,69977.0
2019-09-26 12:10:00,139.06,139.12,138.95,139.09,80385.0,132.044,132.101,131.9396,132.0725,80385.0
2019-09-26 12:15:00,139.1,139.24,139.06,139.16,81142.0,132.082,132.2149,132.044,132.139,81142.0
2019-09-26 12:20:00,139.16,139.23,139.01,139.09,63225.0,132.139,132.2054,131.9965,132.0725,63225.0
2019-09-26 12:25:00,139.09,139.41,139.02,139.31,133324.0,132.0725,132.3764,132.006,132.2814,133324.0
2019-09-26 12:30:00,139.3,139.3,139.12,139.13,68179.0,132.2719,132.2719,132.101,132.1105,68179.0
2019-09-26 12:35:00,139.12,139.29,139.07,139.29,71295.0,132.101,132.2624,132.0535,132.2624,71295.0
2019-09-26 12:40:00,139.29,139.29,139.13,139.13,37867.0,132.2624,132.2624,132.1105,132.1105,37867.0
2019-09-26 12:45:00,139.14,139.21,139.11,139.18,64913.0,132.12,132.1864,132.0915,132.158,64913.0
2019-09-26 12:50:00,139.18,139.18,138.96,139.1,103697.0,132.158,132.158,131.9491,132.082,103697.0
2019-09-26 12:55:00,139.09,139.12,138.96,139.1,74021.0,132.0725,132.101,131.9491,132.082,74021.0
2019-09-26 13:00:00,139.1,139.19,139.08,139.16,67320.0,132.082,132.1675,132.063,132.139,67320.0
2019-09-26 13:05:00,139.17,139.26,139.14,139.16,66592.0,132.1485,132.2339,132.12,132.139,66592.0
2019-09-26 13:10:00,139.16,139.18,139.05,139.08,48930.0,132.139,132.158,132.0345,132.063,48930.0
2019-09-26 13:15:00,139.08,139.11,138.96,138.96,72699.0,132.063,132.0915,131.9491,131.9491,72699.0
2019-09-26 13:20:00,138.95,138.96,138.73,138.84,160686.0,131.9396,131.9491,131.7307,131.8351,160686.0
2019-09-26 13:25:00,138.83,138.93,138.77,138.93,48971.0,131.8256,131.9206,131.7686,131.9206,48971.0
2019-09-26 13:30:00,138.92,138.95,138.85,138.85,60658.0,131.9111,131.9396,131.8446,131.8446,60658.0
2019-09-26 13:35:00,138.84,139.08,138.82,139.04,152694.0,131.8351,132.063,131.8161,132.025,152694.0
2019-09-26 13:40:00,139.03,139.07,138.97,139.06,77706.0,132.0155,132.0535,131.9586,132.044,77706.0
2019-09-26 13:45:00,139.07,139.16,139.04,139.07,122521.0,132.0535,132.139,132.025,132.0535,122521.0
2019-09-26 13:50:00,139.08,139.22,139.0,139.22,121318.0,132.063,132.1959,131.987,132.1959,121318.0
2019-09-26 13:55:00,139.21,139.28,139.09,139.27,69324.0,132.1864,132.2529,132.0725,132.2434,69324.0
2019-09-26 14:00:00,139.28,139.49,139.28,139.44,158182.0,132.2529,132.4523,132.2529,132.4048,158182.0
2019-09-26 14:05:00,139.44,139.75,139.41,139.69,164915.0,132.4048,132.6992,132.3764,132.6422,164915.0
2019-09-26 14:10:00,139.73,139.76,139.6,139.66,104299.0,132.6802,132.7087,132.5568,132.6137,104299.0
2019-09-26 14:15:00,139.67,139.8,139.6,139.78,137860.0,132.6232,132.7467,132.5568,132.7277,137860.0
2019-09-26 14:20:00,139.79,139.88,139.74,139.79,176217.0,132.7372,132.8226,132.6897,132.7372,176217.0
2019-09-26 14:25:00,139.8,139.82,139.66,139.73,100015.0,132.7467,132.7657,132.6137,132.6802,100015.0
2019-09-26 14:30:00,139.74,139.87,139.73,139.77,108875.0,132.6897,132.8132,132.6802,132.7182,108875.0
2019-09-26 14:35:00,139.76,139.8,139.74,139.78,62799.0,132.7087,132.7467,132.6897,132.7277,62799.0
2019-09-26 14:40:00,139.78,139.94,139.78,139.92,124798.0,132.7277,132.8796,132.7277,132.8606,124798.0
2019-09-26 14:45:00,139.92,139.96,139.84,139.89,124641.0,132.8606,132.8986,132.7847,132.8321,124641.0
2019-09-26 14:50:00,139.89,139.89,139.7,139.75,132556.0,132.8321,132.8321,132.6517,132.6992,132556.0
2019-09-26 14:55:00,139.75,139.8,139.59,139.63,102528.0,132.6992,132.7467,132.5473,132.5853,102528.0
2019-09-26 15:00:00,139.64,139.85,139.63,139.75,98322.0,132.5948,132.7942,132.5853,132.6992,98322.0
2019-09-26 15:05:00,139.76,139.79,139.63,139.75,84640.0,132.7087,132.7372,132.5853,132.6992,84640.0
2019-09-26 15:10:00,139.75,139.87,139.69,139.72,124375.0,132.6992,132.8132,132.6422,132.6707,124375.0
2019-09-26 15:15:00,139.74,139.76,139.63,139.7,80250.0,132.6897,132.7087,132.5853,132.6517,80250.0
2019-09-26 15:20:00,139.71,139.78,139.6,139.65,92076.0,132.6612,132.7277,132.5568,132.6042,92076.0
2019-09-26 15:25:00,139.65,140.06,139.64,139.97,468686.0,132.6042,132.9936,132.5948,132.9081,468686.0
2019-09-26 15:30:00,139.97,140.18,139.92,140.09,163271.0,132.9081,133.1075,132.8606,133.0221,163271.0
2019-09-26 15:35:00,140.11,140.11,139.8,139.82,155782.0,133.041,133.041,132.7467,132.7657,155782.0
2019-09-26 15:40:00,139.81,139.84,139.59,139.62,176888.0,132.7562,132.7847,132.5473,132.5758,176888.0
2019-09-26 15:45:00,139.62,139.75,139.55,139.75,114610.0,132.5758,132.6992,132.5093,132.6992,114610.0
2019-09-26 15:50:00,139.75,139.86,139.59,139.71,229372.0,132.6992,132.8037,132.5473,132.6612,229372.0
2019-09-26 15:55:00,139.71,139.74,139.39,139.57,965868.0,132.6612,132.6897,132.3574,132.5283,965868.0
2019-09-27 09:30:00,140.11,140.42,139.46,139.49,538110.0,133.041,133.3354,132.4238,132.4523,538110.0
2019-09-27 09:35:00,139.5,139.85,139.44,139.53,269955.0,132.4618,132.7942,132.4048,132.4903,269955.0
2019-09-27 09:40:00,139.53,139.64,139.32,139.61,196221.0,132.4903,132.5948,132.2909,132.5663,196221.0
2019-09-27 09:45:00,139.61,139.65,139.37,139.55,127957.0,132.5663,132.6042,132.3384,132.5093,127957.0
2019-09-27 09:50:00,139.54,139.58,139.3,139.34,151393.0,132.4998,132.5378,132.2719,132.3099,151393.0
2019-09-27 09:55:00,139.34,139.34,139.1,139.27,216366.0,132.3099,132.3099,132.082,132.2434,216366.0
2019-09-27 10:00:00,139.28,139.46,138.99,139.0,257314.0,132.2529,132.4238,131.9775,131.987,257314.0
2019-09-27 10:05:00,139.0,139.2,138.91,139.14,195529.0,131.987,132.177,131.9016,132.12,195529.0
2019-09-27 10:10:00,139.16,139.3,139.08,139.08,124546.0,132.139,132.2719,132.063,132.063,124546.0
2019-09-27 10:15:00,139.08,139.11,138.89,138.96,153282.0,132.063,132.0915,131.8826,131.9491,153282.0
2019-09-27 10:20:00,138.97,139.11,138.96,139.03,119916.0,131.9586,132.0915,131.9491,132.0155,119916.0
2019-09-27 10:25:00,139.03,139.16,138.97,139.13,149092.0,132.0155,132.139,131.9586,132.1105,149092.0
2019-09-27 10:30:00,139.14,139.19,138.94,139.01,121873.0,132.12,132.1675,131.9301,131.9965,121873.0
2019-09-27 10:35:00,139.0,139.27,138.97,139.27,118349.0,131.987,132.2434,131.9586,132.2434,118349.0
2019-09-27 10:40:00,139.28,139.34,139.19,139.32,131677.0,132.2529,132.3099,132.1675,132.2909,131677.0
2019-09-27 10:45:00,139.32,139.47,139.27,139.36,167896.0,132.2909,132.4333,132.2434,132.3289,167896.0
2019-09-27 10:50:00,139.37,139.4,139.28,139.3,67312.0,132.3384,132.3669,132.2529,132.2719,67312.0
2019-09-27 10:55:00,139.3,139.53,139.3,139.45,121629.0,132.2719,132.4903,132.2719,132.4143,121629.0
2019-09-27 11:00:00,139.46,139.55,139.36,139.47,96000.0,132.4238,132.5093,132.3289,132.4333,96000.0
2019-09-27 11:05:00,139.46,139.65,139.44,139.64,119659.0,132.4238,132.6042,132.4048,132.5948,119659.0
2019-09-27 11:10:00,139.64,139.75,139.52,139.75,122666.0,132.5948,132.6992,132.4808,132.6992,122666.0
2019-09-27 11:15:00,139.75,139.78,139.47,139.5,162387.0,132.6992,132.7277,132.4333,132.4618,162387.0
2019-09-27 11:20:00,139.5,139.62,139.43,139.57,58604.0,132.4618,132.5758,132.3953,132.5283,58604.0
2019-09-27 11:25:00,139.58,139.67,139.55,139.62,108045.0,132.5378,132.6232,132.5093,132.5758,108045.0
2019-09-27 11:30:00,139.61,139.62,139.37,139.5,101372.0,132.5663,132.5758,132.3384,132.4618,101372.0
2019-09-27 11:35:00,139.49,139.52,138.04,138.56,586230.0,132.4523,132.4808,131.0755,131.5692,586230.0
2019-09-27 11:40:00,138.56,138.74,138.37,138.51,280613.0,131.5692,131.7402,131.3888,131.5218,280613.0
2019-09-27 11:45:00,138.54,138.75,138.4,138.66,170498.0,131.5503,131.7497,131.4173,131.6642,170498.0
2019-09-27 11:50:00,138.64,138.7,138.46,138.7,145556.0,131.6452,131.7022,131.4743,131.7022,145556.0
2019-09-27 11:55:00,138.71,139.46,138.7,139.06,277712.0,131.7117,132.4238,131.7022,132.044,277712.0
2019-09-27 12:00:00,139.06,139.1,138.78,138.84,104428.0,132.044,132.082,131.7781,131.8351,104428.0
2019-09-27 12:05:00,138.87,138.91,138.71,138.85,83239.0,131.8636,131.9016,131.7117,131.8446,83239.0
2019-09-27 12:10:00,138.88,139.13,138.84,139.05,156921.0,131.8731,132.1105,131.8351,132.0345,156921.0
2019-09-27 12:15:00,139.06,139.14,138.7,138.71,144564.0,132.044,132.12,131.7022,131.7117,144564.0
2019-09-27 12:20:00,138.7,138.91,138.67,138.73,112011.0,131.7022,131.9016,131.6737,131.7307,112011.0
2019-09-27 12:25:00,138.73,138.81,138.65,138.76,78934.0,131.7307,131.8066,131.6547,131.7592,78934.0
2019-09-27 12:30:00,138.75,138.76,138.58,138.66,112556.0,131.7497,131.7592,131.5882,131.6642,112556.0
2019-09-27 12:35:00,138.66,138.75,138.62,138.66,61992.0,131.6642,131.7497,131.6262,131.6642,61992.0
2019-09-27 12:40:00,138.67,138.79,138.44,138.47,118955.0,131.6737,131.7876,131.4553,131.4838,118955.0
2019-09-27 12:45:00,138.48,138.53,138.25,138.26,161690.0,131.4933,131.5408,131.2749,131.2844,161690.0
2019-09-27 12:50:00,138.25,138.37,138.1,138.14,151014.0,131.2749,131.3888,131.1325,131.1704,151014.0
2019-09-27 12:55:00,138.12,138.17,137.69,137.7,347742.0,131.1514,131.1989,130.7431,130.7526,347742.0
2019-09-27 13:00:00,137.69,137.81,137.5,137.78,327201.0,130.7431,130.8571,130.5627,130.8286,327201.0
2019-09-27 13:05:00,137.77,137.98,137.69,137.91,170265.0,130.8191,131.0185,130.7431,130.952,170265.0
2019-09-27 13:10:00,137.89,138.0,137.85,137.89,148646.0,130.933,131.0375,130.8951,130.933,148646.0
2019-09-27 13:15:00,137.88,137.89,137.57,137.63,173553.0,130.9236,130.933,130.6292,130.6862,173553.0
2019-09-27 13:20:00,137.62,137.74,137.49,137.56,223446.0,130.6767,130.7906,130.5532,130.6197,223446.0
2019-09-27 13:25:00,137.56,137.77,137.49,137.76,134524.0,130.6197,130.8191,130.5532,130.8096,134524.0
2019-09-27 13:30:00,137.77,137.77,137.47,137.5,215325.0,130.8191,130.8191,130.5342,130.5627,215325.0
2019-09-27 13:35:00,137.51,137.57,137.41,137.55,209531.0,130.5722,130.6292,130.4773,130.6102,209531.0
2019-09-27 13:40:00,137.56,137.88,137.54,137.75,203997.0,130.6197,130.9236,130.6007,130.8001,203997.0
2019-09-27 13:45:00,137.76,137.76,137.5,137.55,83132.0,130.8096,130.8096,130.5627,130.6102,83132.0
2019-09-27 13:50:00,137.55,137.63,137.32,137.53,229844.0,130.6102,130.6862,130.3918,130.5912,229844.0
2019-09-27 13:55:00,137.53,137.76,137.52,137.72,126721.0,130.5912,130.8096,130.5817,130.7716,126721.0
2019-09-27 14:00:00,137.73,137.73,137.39,137.48,112968.0,130.7811,130.7811,130.4583,130.5437,112968.0
2019-09-27 14:05:00,137.46,137.49,137.33,137.37,177679.0,130.5247,130.5532,130.4013,130.4393,177679.0
2019-09-27 14:10:00,137.37,137.42,137.16,137.34,236729.0,130.4393,130.4868,130.2399,130.4108,236729.0
2019-09-27 14:15:00,137.35,137.4,137.16,137.28,108167.0,130.4203,130.4678,130.2399,130.3538,108167.0
2019-09-27 14:20:00,137.29,137.39,137.2,137.22,182608.0,130.3633,130.4583,130.2779,130.2969,182608.0
2019-09-27 14:25:00,137.22,137.29,137.02,137.15,243780.0,130.2969,130.3633,130.1069,130.2304,243780.0
2019-09-27 14:30:00,137.13,137.21,137.0,137.02,149012.0,130.2114,130.2874,130.088,130.1069,149012.0
2019-09-27 14:35:00,137.02,137.22,137.01,137.11,202968.0,130.1069,130.2969,130.0974,130.1924,202968.0
2019-09-27 14:40:00,137.11,137.25,137.09,137.1,97274.0,130.1924,130.3253,130.1734,130.1829,97274.0
2019-09-27 14:45:00,137.12,137.16,136.87,136.87,234646.0,130.2019,130.2399,129.9645,129.9645,234646.0
2019-09-27 14:50:00,136.87,136.91,136.64,136.83,185931.0,129.9645,130.0025,129.7461,129.9265,185931.0
2019-09-27 14:55:00,136.85,137.08,136.83,137.01,149139.0,129.9455,130.1639,129.9265,130.0974,149139.0
2019-09-27 15:00:00,137.01,137.17,137.01,137.1,182436.0,130.0974,130.2494,130.0974,130.1829,182436.0
2019-09-27 15:05:00,137.11,137.14,136.87,136.97,171885.0,130.1924,130.2209,129.9645,130.0595,171885.0
2019-09-27 15:10:00,136.98,137.02,136.89,136.92,148301.0,130.069,130.1069,129.9835,130.012,148301.0
2019-09-27 15:15:00,136.93,137.27,136.88,137.22,320191.0,130.0215,130.3443,129.974,130.2969,320191.0
2019-09-27 15:20:00,137.2,137.4,137.18,137.39,164479.0,130.2779,130.4678,130.2589,130.4583,164479.0
2019-09-27 15:25:00,137.39,137.39,137.07,137.09,208057.0,130.4583,130.4583,130.1544,130.1734,208057.0
2019-09-27 15:30:00,137.08,137.48,137.06,137.47,285615.0,130.1639,130.5437,130.1449,130.5342,285615.0
2019-09-27 15:35:00,137.47,137.6,137.39,137.53,381129.0,130.5342,130.6577,130.4583,130.5912,381129.0
2019-09-27 15:40:00,137.53,137.62,137.4,137.47,231672.0,130.5912,130.6767,130.4678,130.5342,231672.0
2019-09-27 15:45:00,137.47,137.5,137.41,137.47,230954.0,130.5342,130.5627,130.4773,130.5342,230954.0
2019-09-27 15:50:00,137.46,137.75,137.45,137.62,545241.0,130.5247,130.8001,130.5152,130.6767,545241.0
2019-09-27 15:55:00,137.63,137.85,137.48,137.75,974953.0,130.6862,130.8951,130.5437,130.8001,974953.0
2019-09-30 09:30:00,138.08,138.46,137.98,138.33,552024.0,131.1135,131.4743,131.0185,131.3508,552024.0
2019-09-30 09:35:00,138.32,138.38,137.78,137.88,244372.0,131.3414,131.3983,130.8286,130.9236,244372.0
2019-09-30 09:40:00,137.89,138.19,137.8,138.12,164083.0,130.933,131.2179,130.8476,131.1514,164083.0
2019-09-30 09:45:00,138.14,138.3,137.9,138.27,182416.0,131.1704,131.3224,130.9425,131.2939,182416.0
2019-09-30 09:50:00,138.28,138.49,138.26,138.42,206919.0,131.3034,131.5028,131.2844,131.4363,206919.0
2019-09-30 09:55:00,138.42,138.46,138.18,138.29,137742.0,131.4363,131.4743,131.2084,131.3129,137742.0
2019-09-30 10:00:00,138.3,138.44,138.27,138.42,105847.0,131.3224,131.4553,131.2939,131.4363,105847.0
2019-09-30 10:05:00,138.42,138.44,138.18,138.21,93747.0,131.4363,131.4553,131.2084,131.2369,93747.0
2019-09-30 10:10:00,138.21,138.53,138.2,138.53,191815.0,131.2369,131.5408,131.2274,131.5408,191815.0
2019-09-30 10:15:00,138.53,138.73,138.33,138.34,227302.0,131.5408,131.7307,131.3508,131.3603,227302.0
2019-09-30 10:20:00,138.35,138.43,138.2,138.27,81177.0,131.3698,131.4458,131.2274,131.2939,81177.0
2019-09-30 10:25:00,138.24,138.32,138.16,138.32,111577.0,131.2654,131.3414,131.1894,131.3414,111577.0
2019-09-30 10:30:00,138.32,138.43,138.21,138.24,67104.0,131.3414,131.4458,131.2369,131.2654,67104.0
2019-09-30 10:35:00,138.25,138.38,138.24,138.31,66620.0,131.2749,131.3983,131.2654,131.3319,66620.0
2019-09-30 10:40:00,138.3,138.46,138.2,138.23,96835.0,131.3224,131.4743,131.2274,131.2559,96835.0
2019-09-30 10:45:00,138.23,138.36,138.15,138.35,86789.0,131.2559,131.3793,131.1799,131.3698,86789.0
2019-09-30 10:50:00,138.33,138.44,138.24,138.42,112295.0,131.3508,131.4553,131.2654,131.4363,112295.0
2019-09-30 10:55:00,138.42,138.46,138.33,138.42,98168.0,131.4363,131.4743,131.3508,131.4363,98168.0
2019-09-30 11:00:00,138.42,138.58,138.38,138.39,201371.0,131.4363,131.5882,131.3983,131.4078,201371.0
2019-09-30 11:05:00,138.38,138.49,138.3,138.49,125819.0,131.3983,131.5028,131.3224,131.5028,125819.0
2019-09-30 11:10:00,138.47,138.56,138.42,138.5,85162.0,131.4838,131.5692,131.4363,131.5123,85162.0
2019-09-30 11:15:00,138.47,138.63,138.42,138.5,104351.0,131.4838,131.6357,131.4363,131.5123,104351.0
2019-09-30 11:20:00,138.5,138.7,138.5,138.62,90480.0,131.5123,131.7022,131.5123,131.6262,90480.0
2019-09-30 11:25:00,138.62,138.83,138.62,138.75,194683.0,131.6262,131.8256,131.6262,131.7497,194683.0
2019-09-30 11:30:00,138.76,138.81,138.63,138.8,77974.0,131.7592,131.8066,131.6357,131.7971,77974.0
2019-09-30 11:35:00,138.78,138.8,138.65,138.66,86200.0,131.7781,131.7971,131.6547,131.6642,86200.0
2019-09-30 11:40:00,138.66,138.79,138.62,138.74,95348.0,131.6642,131.7876,131.6262,131.7402,95348.0
2019-09-30 11:45:00,138.73,138.8,138.67,138.7,59531.0,131.7307,131.7971,131.6737,131.7022,59531.0
2019-09-30 11:50:00,138.71,138.76,138.6,138.61,64634.0,131.7117,131.7592,131.6072,131.6167,64634.0
2019-09-30 11:55:00,138.61,138.74,138.59,138.72,67808.0,131.6167,131.7402,131.5977,131.7212,67808.0
2019-09-30 12:00:00,138.74,138.85,138.64,138.75,129650.0,131.7402,131.8446,131.6452,131.7497,129650.0
2019-09-30 12:05:00,138.76,138.77,138.67,138.71,62782.0,131.7592,131.7686,131.6737,131.7117,62782.0
2019-09-30 12:10:00,138.72,138.87,138.68,138.83,106293.0,131.7212,131.8636,131.6832,131.8256,106293.0
2019-09-30 12:15:00,138.82,138.92,138.76,138.91,76861.0,131.8161,131.9111,131.7592,131.9016,76861.0
2019-09-30 12:20:00,138.9,139.01,138.88,139.0,232660.0,131.8921,131.9965,131.8731,131.987,232660.0
2019-09-30 12:25:00,139.03,139.1,138.95,139.01,184285.0,132.0155,132.082,131.9396,131.9965,184285.0
2019-09-30 12:30:00,139.02,139.16,138.99,139.01,96523.0,132.006,132.139,131.9775,131.9965,96523.0
2019-09-30 12:35:00,139.01,139.08,138.94,138.97,78831.0,131.9965,132.063,131.9301,131.9586,78831.0
2019-09-30 12:40:00,138.97,139.18,138.96,139.15,120684.0,131.9586,132.158,131.9491,132.1295,120684.0
2019-09-30 12:45:00,139.15,139.18,139.08,139.09,72228.0,132.1295,132.158,132.063,132.0725,72228.0
2019-09-30 12:50:00,139.1,139.13,139.02,139.05,54181.0,132.082,132.1105,132.006,132.0345,54181.0
2019-09-30 12:55:00,139.04,139.14,139.03,139.07,70737.0,132.025,132.12,132.0155,132.0535,70737.0
2019-09-30 13:00:00,139.06,139.18,139.06,139.14,86079.0,132.044,132.158,132.044,132.12,86079.0
2019-09-30 13:05:00,139.14,139.14,139.03,139.03,45332.0,132.12,132.12,132.0155,132.0155,45332.0
2019-09-30 13:10:00,139.03,139.1,138.99,139.09,61762.0,132.0155,132.082,131.9775,132.0725,61762.0
2019-09-30 13:15:00,139.1,139.16,139.07,139.14,90991.0,132.082,132.139,132.0535,132.12,90991.0
2019-09-30 13:20:00,139.12,139.22,139.0,139.03,75406.0,132.101,132.1959,131.987,132.0155,75406.0
2019-09-30 13:25:00,139.01,139.01,138.89,138.91,96401.0,131.9965,131.9965,131.8826,131.9016,96401.0
2019-09-30 13:30:00,138.92,139.02,138.91,139.01,122317.0,131.9111,132.006,131.9016,131.9965,122317.0
2019-09-30 13:35:00,139.01,139.04,138.9,138.94,63881.0,131.9965,132.025,131.8921,131.9301,63881.0
2019-09-30 13:40:00,138.94,138.97,138.88,138.89,39784.0,131.9301,131.9586,131.8731,131.8826,39784.0
2019-09-30 13:45:00,138.89,139.11,138.83,139.09,160686.0,131.8826,132.0915,131.8256,132.0725,160686.0
2019-09-30 13:50:00,139.09,139.11,138.99,139.0,52771.0,132.0725,132.0915,131.9775,131.987,52771.0
2019-09-30 13:55:00,139.01,139.06,138.96,139.0,51851.0,131.9965,132.044,131.9491,131.987,51851.0
2019-09-30 14:00:00,139.0,139.06,138.91,138.97,127721.0,131.987,132.044,131.9016,131.9586,127721.0
2019-09-30 14:05:00,138.98,139.0,138.93,139.0,78214.0,131.9681,131.987,131.9206,131.987,78214.0
2019-09-30 14:10:00,138.99,139.02,138.87,138.99,80819.0,131.9775,132.006,131.8636,131.9775,80819.0
2019-09-30 14:15:00,139.0,139.04,138.97,139.02,59670.0,131.987,132.025,131.9586,132.006,59670.0
2019-09-30 14:20:00,139.02,139.04,138.97,139.01,50685.0,132.006,132.025,131.9586,131.9965,50685.0
2019-09-30 14:25:00,139.01,139.03,138.94,138.96,86849.0,131.9965,132.0155,131.9301,131.9491,86849.0
2019-09-30 14:30:00,138.97,138.98,138.87,138.96,93782.0,131.9586,131.9681,131.8636,131.9491,93782.0
2019-09-30 14:35:00,138.94,138.95,138.81,138.81,83544.0,131.9301,131.9396,131.8066,131.8066,83544.0
2019-09-30 14:40:00,138.81,138.96,138.79,138.92,117898.0,131.8066,131.9491,131.7876,131.9111,117898.0
2019-09-30 14:45:00,138.92,139.02,138.9,138.92,51588.0,131.9111,132.006,131.8921,131.9111,51588.0
2019-09-30 14:50:00,138.92,138.97,138.89,138.9,61743.0,131.9111,131.9586,131.8826,131.8921,61743.0
2019-09-30 14:55:00,138.91,138.98,138.81,138.84,78377.0,131.9016,131.9681,131.8066,131.8351,78377.0
2019-09-30 15:00:00,138.84,138.9,138.73,138.73,67667.0,131.8351,131.8921,131.7307,131.7307,67667.0
2019-09-30 15:05:00,138.73,138.84,138.72,138.78,89209.0,131.7307,131.8351,131.7212,131.7781,89209.0
2019-09-30 15:10:00,138.79,138.84,138.75,138.82,77561.0,131.7876,131.8351,131.7497,131.8161,77561.0
2019-09-30 15:15:00,138.81,138.9,138.79,138.86,180480.0,131.8066,131.8921,131.7876,131.8541,180480.0
2019-09-30 15:20:00,138.87,138.87,138.74,138.81,73282.0,131.8636,131.8636,131.7402,131.8066,73282.0
2019-09-30 15:25:00,138.8,138.85,138.71,138.72,111326.0,131.7971,131.8446,131.7117,131.7212,111326.0
2019-09-30 15:30:00,138.72,138.73,138.61,138.64,135761.0,131.7212,131.7307,131.6167,131.6452,135761.0
2019-09-30 15:35:00,138.63,138.73,138.56,138.72,193335.0,131.6357,131.7307,131.5692,131.7212,193335.0
2019-09-30 15:40:00,138.72,138.88,138.62,138.87,157670.0,131.7212,131.8731,131.6262,131.8636,157670.0
2019-09-30 15:45:00,138.88,138.91,138.63,138.79,343297.0,131.8731,131.9016,131.6357,131.7876,343297.0
2019-09-30 15:50:00,138.78,138.95,138.69,138.88,382272.0,131.7781,131.9396,131.6927,131.8731,382272.0
2019-09-30 15:55:00,138.87,139.2,138.83,139.03,1288542.0,131.8636,132.177,131.8256,132.0155,1288542.0
2019-10-01 09:30:00,139.66,140.09,139.57,140.01,1176239.0,132.6137,133.0221,132.5283,132.9461,1176239.0
2019-10-01 09:35:00,140.02,140.22,139.88,140.17,254444.0,132.9556,133.1455,132.8226,133.098,254444.0
2019-10-01 09:40:00,140.18,140.25,139.98,140.13,177490.0,133.1075,133.174,132.9176,133.06,177490.0
2019-10-01 09:45:00,140.13,140.23,140.0,140.2,222891.0,133.06,133.155,132.9366,133.1265,222891.0
2019-10-01 09:50:00,140.2,140.24,140.01,140.09,256196.0,133.1265,133.1645,132.9461,133.0221,256196.0
2019-10-01 09:55:00,140.08,140.15,139.75,139.83,265226.0,133.0126,133.079,132.6992,132.7752,265226.0
2019-10-01 10:00:00,139.81,139.95,139.32,139.38,435263.0,132.7562,132.8891,132.2909,132.3479,435263.0
2019-10-01 10:05:00,139.36,139.36,138.9,139.03,355816.0,132.3289,132.3289,131.8921,132.0155,355816.0
2019-10-01 10:10:00,139.03,139.2,138.74,138.87,276788.0,132.0155,132.177,131.7402,131.8636,276788.0
2019-10-01 10:15:00,138.87,139.01,138.55,138.57,282773.0,131.8636,131.9965,131.5597,131.5787,282773.0
2019-10-01 10:20:00,138.6,138.66,138.34,138.64,300197.0,131.6072,131.6642,131.3603,131.6452,300197.0
2019-10-01 10:25:00,138.63,138.96,138.57,138.93,213975.0,131.6357,131.9491,131.5787,131.9206,213975.0
2019-10-01 10:30:00,138.95,139.07,138.85,138.99,223519.0,131.9396,132.0535,131.8446,131.9775,223519.0
2019-10-01 10:35:00,138.99,139.11,138.79,139.08,264013.0,131.9775,132.0915,131.7876,132.063,264013.0
2019-10-01 10:40:00,139.08,139.14,138.8,138.88,200176.0,132.063,132.12,131.7971,131.8731,200176.0
2019-10-01 10:45:00,138.87,139.07,138.79,138.81,178445.0,131.8636,132.0535,131.7876,131.8066,178445.0
2019-10-01 10:50:00,138.81,139.05,138.69,139.02,151157.0,131.8066,132.0345,131.6927,132.006,151157.0
2019-10-01 10:55:00,139.02,139.06,138.67,138.73,168158.0,132.006,132.044,131.6737,131.7307,168158.0
2019-10-01 11:00:00,138.73,138.79,138.42,138.61,263878.0,131.7307,131.7876,131.4363,131.6167,263878.0
2019-10-01 11:05:00,138.61,138.76,138.46,138.75,173005.0,131.6167,131.7592,131.4743,131.7497,173005.0
2019-10-01 11:10:00,138.74,138.79,138.58,138.64,142792.0,131.7402,131.7876,131.5882,131.6452,142792.0
2019-10-01 11:15:00,138.64,138.78,138.55,138.71,101384.0,131.6452,131.7781,131.5597,131.7117,101384.0
2019-10-01 11:20:00,138.74,138.84,138.65,138.75,139240.0,131.7402,131.8351,131.6547,131.7497,139240.0
2019-10-01 11:25:00,138.74,138.84,138.64,138.73,105035.0,131.7402,131.8351,131.6452,131.7307,105035.0
2019-10-01 11:30:00,138.74,138.83,138.66,138.68,99238.0,131.7402,131.8256,131.6642,131.6832,99238.0
2019-10-01 11:35:00,138.69,138.74,138.47,138.52,139667.0,131.6927,131.7402,131.4838,131.5313,139667.0
2019-10-01 11:40:00,138.52,138.55,138.26,138.52,187090.0,131.5313,131.5597,131.2844,131.5313,187090.0
2019-10-01 11:45:00,138.53,138.55,138.32,138.34,122810.0,131.5408,131.5597,131.3414,131.3603,122810.0
2019-10-01 11:50:00,138.33,138.48,138.26,138.28,120814.0,131.3508,131.4933,131.2844,131.3034,120814.0
2019-10-01 11:55:00,138.27,138.39,138.21,138.34,160854.0,131.2939,131.4078,131.2369,131.3603,160854.0
2019-10-01 12:00:00,138.34,138.34,138.01,138.03,196437.0,131.3603,131.3603,131.047,131.066,196437.0
2019-10-01 12:05:00,138.02,138.02,137.79,137.83,261582.0,131.0565,131.0565,130.8381,130.8761,261582.0
2019-10-01 12:10:00,137.83,137.83,137.57,137.6,192424.0,130.8761,130.8761,130.6292,130.6577,192424.0
2019-10-01 12:15:00,137.6,137.83,137.57,137.8,196828.0,130.6577,130.8761,130.6292,130.8476,196828.0
2019-10-01 12:20:00,137.82,137.94,137.73,137.8,124836.0,130.8666,130.9805,130.7811,130.8476,124836.0
2019-10-01 12:25:00,137.8,138.02,137.79,137.96,140341.0,130.8476,131.0565,130.8381,130.9995,140341.0
2019-10-01 12:30:00,137.96,138.04,137.91,137.95,78935.0,130.9995,131.0755,130.952,130.99,78935.0
2019-10-01 12:35:00,137.95,138.16,137.93,137.95,100306.0,130.99,131.1894,130.971,130.99,100306.0
2019-10-01 12:40:00,137.94,138.13,137.93,138.09,62486.0,130.9805,131.1609,130.971,131.123,62486.0
2019-10-01 12:45:00,138.1,138.14,138.01,138.09,75968.0,131.1325,131.1704,131.047,131.123,75968.0
2019-10-01 12:50:00,138.1,138.16,137.94,137.94,96973.0,131.1325,131.1894,130.9805,130.9805,96973.0
2019-10-01 12:55:00,137.95,138.04,137.84,137.85,98063.0,130.99,131.0755,130.8856,130.8951,98063.0
2019-10-01 13:00:00,137.84,137.89,137.78,137.87,75566.0,130.8856,130.933,130.8286,130.9141,75566.0
2019-10-01 13:05:00,137.88,137.88,137.65,137.71,168483.0,130.9236,130.9236,130.7052,130.7621,168483.0
2019-10-01 13:10:00,137.72,137.72,137.6,137.65,101845.0,130.7716,130.7716,130.6577,130.7052,101845.0
2019-10-01 13:15:00,137.64,137.78,137.59,137.74,125625.0,130.6957,130.8286,130.6482,130.7906,125625.0
2019-10-01 13:20:00,137.73,137.8,137.58,137.61,89621.0,130.7811,130.8476,130.6387,130.6672,89621.0
2019-10-01 13:25:00,137.62,137.72,137.53,137.55,145073.0,130.6767,130.7716,130.5912,130.6102,145073.0
2019-10-01 13:30:00,137.56,137.59,137.31,137.38,161005.0,130.6197,130.6482,130.3823,130.4488,161005.0
2019-10-01 13:35:00,137.39,137.49,137.3,137.42,119435.0,130.4583,130.5532,130.3728,130.4868,119435.0
2019-10-01 13:40:00,137.43,137.52,137.39,137.48,100443.0,130.4963,130.5817,130.4583,130.5437,100443.0
2019-10-01 13:45:00,137.47,137.56,137.43,137.48,96592.0,130.5342,130.6197,130.4963,130.5437,96592.0
2019-10-01 13:50:00,137.51,137.52,137.32,137.37,104111.0,130.5722,130.5817,130.3918,130.4393,104111.0
2019-10-01 13:55:00,137.36,137.39,137.3,137.37,134874.0,130.4298,130.4583,130.3728,130.4393,134874.0
2019-10-01 14:00:00,137.37,137.5,137.29,137.43,163919.0,130.4393,130.5627,130.3633,130.4963,163919.0
2019-10-01 14:05:00,137.42,137.42,137.23,137.26,104492.0,130.4868,130.4868,130.3063,130.3348,104492.0
2019-10-01 14:10:00,137.26,137.44,137.22,137.43,128634.0,130.3348,130.5058,130.2969,130.4963,128634.0
2019-10-01 14:15:00,137.43,137.47,137.36,137.45,81544.0,130.4963,130.5342,130.4298,130.5152,81544.0
2019-10-01 14:20:00,137.44,137.57,137.44,137.54,96796.0,130.5058,130.6292,130.5058,130.6007,96796.0
2019-10-01 14:25:00,137.55,137.57,137.37,137.39,89788.0,130.6102,130.6292,130.4393,130.4583,89788.0
2019-10-01 14:30:00,137.39,137.74,137.37,137.74,136727.0,130.4583,130.7906,130.4393,130.7906,136727.0
2019-10-01 14:35:00,137.74,137.77,137.52,137.62,100450.0,130.7906,130.8191,130.5817,130.6767,100450.0
2019-10-01 14:40:00,137.61,137.74,137.6,137.67,82005.0,130.6672,130.7906,130.6577,130.7241,82005.0
2019-10-01 14:45:00,137.67,137.85,137.66,137.77,118202.0,130.7241,130.8951,130.7147,130.8191,118202.0
2019-10-01 14:50:00,137.77,137.8,137.67,137.76,108726.0,130.8191,130.8476,130.7241,130.8096,108726.0
2019-10-01 14:55:00,137.76,137.78,137.61,137.67,100123.0,130.8096,130.8286,130.6672,130.7241,100123.0
2019-10-01 15:00:00,137.67,137.73,137.63,137.7,104852.0,130.7241,130.7811,130.6862,130.7526,104852.0
2019-10-01 15:05:00,137.7,137.85,137.66,137.76,152634.0,130.7526,130.8951,130.7147,130.8096,152634.0
2019-10-01 15:10:00,137.76,137.76,137.54,137.57,131869.0,130.8096,130.8096,130.6007,130.6292,131869.0
2019-10-01 15:15:00,137.58,137.64,137.49,137.55,147160.0,130.6387,130.6957,130.5532,130.6102,147160.0
2019-10-01 15:20:00,137.55,137.56,137.44,137.49,101765.0,130.6102,130.6197,130.5058,130.5532,101765.0
2019-10-01 15:25:00,137.49,137.65,137.49,137.6,155172.0,130.5532,130.7052,130.5532,130.6577,155172.0
2019-10-01 15:30:00,137.59,137.6,137.38,137.49,220028.0,130.6482,130.6577,130.4488,130.5532,220028.0
2019-10-01 15:35:00,137.49,137.52,137.26,137.32,197442.0,130.5532,130.5817,130.3348,130.3918,197442.0
2019-10-01 15:40:00,137.32,137.35,137.2,137.29,202618.0,130.3918,130.4203,130.2779,130.3633,202618.0
2019-10-01 15:45:00,137.3,137.32,137.06,137.19,308559.0,130.3728,130.3918,130.1449,130.2684,308559.0
2019-10-01 15:50:00,137.18,137.32,137.12,137.25,287975.0,130.2589,130.3918,130.2019,130.3253,287975.0
2019-10-01 15:55:00,137.25,137.27,137.0,137.06,1150468.0,130.3253,130.3443,130.088,130.1449,1150468.0
2019-10-02 09:30:00,136.26,136.37,135.73,135.88,943894.0,129.3853,129.4897,128.882,129.0245,943894.0
2019-10-02 09:35:00,135.87,135.88,135.52,135.62,491518.0,129.015,129.0245,128.6826,128.7776,491518.0
2019-10-02 09:40:00,135.62,135.77,135.32,135.42,425346.0,128.7776,128.92,128.4927,128.5877,425346.0
2019-10-02 09:45:00,135.42,135.81,135.34,135.68,367152.0,128.5877,128.958,128.5117,128.8345,367152.0
2019-10-02 09:50:00,135.69,135.69,135.15,135.32,436233.0,128.844,128.844,128.3313,128.4927,436233.0
2019-10-02 09:55:00,135.31,135.35,134.87,135.14,536096.0,128.4832,128.5212,128.0654,128.3218,536096.0
2019-10-02 10:00:00,135.13,135.13,134.62,135.02,594342.0,128.3123,128.3123,127.828,128.2078,594342.0
2019-10-02 10:05:00,135.02,135.19,134.99,135.07,367881.0,128.2078,128.3693,128.1794,128.2553,367881.0
2019-10-02 10:10:00,135.07,135.07,134.87,134.95,282832.0,128.2553,128.2553,128.0654,128.1414,282832.0
2019-10-02 10:15:00,134.94,135.05,134.66,134.68,311018.0,128.1319,128.2363,127.866,127.885,311018.0
2019-10-02 10:20:00,134.68,134.83,134.36,134.41,704080.0,127.885,128.0274,127.5811,127.6286,704080.0
2019-10-02 10:25:00,134.4,134.42,134.26,134.37,367007.0,127.6191,127.6381,127.4862,127.5906,367007.0
2019-10-02 10:30:00,134.37,134.38,133.81,134.07,730748.0,127.5906,127.6001,127.0589,127.3058,730748.0
2019-10-02 10:35:00,134.08,134.21,133.9,134.05,408840.0,127.3153,127.4387,127.1444,127.2868,408840.0
2019-10-02 10:40:00,134.05,134.19,133.84,134.02,347044.0,127.2868,127.4197,127.0874,127.2583,347044.0
2019-10-02 10:45:00,134.01,134.06,133.63,133.73,339720.0,127.2488,127.2963,126.888,126.9829,339720.0
2019-10-02 10:50:00,133.72,134.16,133.67,134.15,418853.0,126.9734,127.3912,126.926,127.3817,418853.0
2019-10-02 10:55:00,134.14,134.28,134.0,134.07,323840.0,127.3722,127.5052,127.2393,127.3058,323840.0
2019-10-02 11:00:00,134.06,134.43,133.98,134.3,365559.0,127.2963,127.6476,127.2203,127.5242,365559.0
2019-10-02 11:05:00,134.3,134.3,134.11,134.22,183039.0,127.5242,127.5242,127.3438,127.4482,183039.0
2019-10-02 11:10:00,134.22,134.22,133.89,133.97,270170.0,127.4482,127.4482,127.1349,127.2108,270170.0
2019-10-02 11:15:00,133.95,134.19,133.9,134.13,330030.0,127.1918,127.4197,127.1444,127.3627,330030.0
2019-10-02 11:20:00,134.14,134.32,134.04,134.28,300436.0,127.3722,127.5432,127.2773,127.5052,300436.0
2019-10-02 11:25:00,134.27,134.29,134.05,134.18,206892.0,127.4957,127.5147,127.2868,127.4102,206892.0
2019-10-02 11:30:00,134.19,134.29,133.95,134.13,373566.0,127.4197,127.5147,127.1918,127.3627,373566.0
2019-10-02 11:35:00,134.14,134.35,133.9,134.29,245867.0,127.3722,127.5717,127.1444,127.5147,245867.0
2019-10-02 11:40:00,134.29,134.38,134.21,134.31,170109.0,127.5147,127.6001,127.4387,127.5337,170109.0
2019-10-02 11:45:00,134.32,134.41,134.15,134.25,209203.0,127.5432,127.6286,127.3817,127.4767,209203.0
2019-10-02 11:50:00,134.25,134.33,134.11,134.27,241011.0,127.4767,127.5527,127.3438,127.4957,241011.0
2019-10-02 11:55:00,134.26,134.41,134.22,134.29,257494.0,127.4862,127.6286,127.4482,127.5147,257494.0
2019-10-02 12:00:00,134.28,134.37,134.09,134.3,168795.0,127.5052,127.5906,127.3248,127.5242,168795.0
2019-10-02 12:05:00,134.31,134.37,134.23,134.31,130228.0,127.5337,127.5906,127.4577,127.5337,130228.0
2019-10-02 12:10:00,134.31,134.33,134.08,134.1,209133.0,127.5337,127.5527,127.3153,127.3343,209133.0
2019-10-02 12:15:00,134.11,134.21,133.97,134.14,179089.0,127.3438,127.4387,127.2108,127.3722,179089.0
2019-10-02 12:20:00,134.14,134.17,134.01,134.1,112679.0,127.3722,127.4007,127.2488,127.3343,112679.0
2019-10-02 12:25:00,134.09,134.11,133.97,134.06,174195.0,127.3248,127.3438,127.2108,127.2963,174195.0
2019-10-02 12:30:00,134.07,134.12,134.01,134.01,130354.0,127.3058,127.3533,127.2488,127.2488,130354.0
2019-10-02 12:35:00,134.01,134.02,133.78,133.87,196612.0,127.2488,127.2583,127.0304,127.1159,196612.0
2019-10-02 12:40:00,133.87,133.91,133.76,133.86,126635.0,127.1159,127.1538,127.0114,127.1064,126635.0
2019-10-02 12:45:00,133.85,133.87,133.69,133.73,212988.0,127.0969,127.1159,126.9449,126.9829,212988.0
2019-10-02 12:50:00,133.73,133.76,133.6,133.65,205693.0,126.9829,127.0114,126.8595,126.907,205693.0
2019-10-02 12:55:00,133.65,133.84,133.57,133.78,221425.0,126.907,127.0874,126.831,127.0304,221425.0
2019-10-02 13:00:00,133.78,133.96,133.64,133.93,155356.0,127.0304,127.2013,126.8975,127.1728,155356.0
2019-10-02 13:05:00,133.92,134.04,133.86,133.98,172834.0,127.1633,127.2773,127.1064,127.2203,172834.0
2019-10-02 13:10:00,134.0,134.28,133.98,134.15,183539.0,127.2393,127.5052,127.2203,127.3817,183539.0
2019-10-02 13:15:00,134.15,134.2,134.06,134.1,105071.0,127.3817,127.4292,127.2963,127.3343,105071.0
2019-10-02 13:20:00,134.1,134.2,134.05,134.07,127854.0,127.3343,127.4292,127.2868,127.3058,127854.0
2019-10-02 13:25:00,134.06,134.27,134.05,134.19,135729.0,127.2963,127.4957,127.2868,127.4197,135729.0
2019-10-02 13:30:00,134.18,134.24,133.98,134.04,171778.0,127.4102,127.4672,127.2203,127.2773,171778.0
2019-10-02 13:35:00,134.05,134.14,134.0,134.1,138013.0,127.2868,127.3722,127.2393,127.3343,138013.0
2019-10-02 13:40:00,134.11,134.17,133.99,133.99,112525.0,127.3438,127.4007,127.2298,127.2298,112525.0
2019-10-02 13:45:00,133.99,134.01,133.78,133.82,136579.0,127.2298,127.2488,127.0304,127.0684,136579.0
2019-10-02 13:50:00,133.82,133.96,133.79,133.94,105196.0,127.0684,127.2013,127.0399,127.1823,105196.0
2019-10-02 13:55:00,133.93,134.02,133.91,133.97,154779.0,127.1728,127.2583,127.1538,127.2108,154779.0
2019-10-02 14:00:00,133.96,134.16,133.83,134.05,188699.0,127.2013,127.3912,127.0779,127.2868,188699.0
2019-10-02 14:05:00,134.05,134.15,133.94,134.07,135896.0,127.2868,127.3817,127.1823,127.3058,135896.0
2019-10-02 14:10:00,134.08,134.13,133.98,134.06,137035.0,127.3153,127.3627,127.2203,127.2963,137035.0
2019-10-02 14:15:00,134.07,134.3,134.07,134.28,169785.0,127.3058,127.5242,127.3058,127.5052,169785.0
2019-10-02 14:20:00,134.27,134.49,134.26,134.49,193763.0,127.4957,127.7046,127.4862,127.7046,193763.0
2019-10-02 14:25:00,134.47,134.5,134.3,134.39,245913.0,127.6856,127.7141,127.5242,127.6096,245913.0
2019-10-02 14:30:00,134.39,134.52,134.3,134.51,171030.0,127.6096,127.7331,127.5242,127.7236,171030.0
2019-10-02 14:35:00,134.51,134.53,134.31,134.47,174182.0,127.7236,127.7426,127.5337,127.6856,174182.0
2019-10-02 14:40:00,134.47,134.61,134.39,134.54,136316.0,127.6856,127.8185,127.6096,127.7521,136316.0
2019-10-02 14:45:00,134.54,134.92,134.53,134.83,299540.0,127.7521,128.1129,127.7426,128.0274,299540.0
2019-10-02 14:50:00,134.83,134.87,134.67,134.67,221588.0,128.0274,128.0654,127.8755,127.8755,221588.0
2019-10-02 14:55:00,134.67,134.79,134.65,134.76,165618.0,127.8755,127.9895,127.8565,127.961,165618.0
2019-10-02 15:00:00,134.78,134.87,134.63,134.66,257594.0,127.98,128.0654,127.8375,127.866,257594.0
2019-10-02 15:05:00,134.66,134.82,134.62,134.72,168404.0,127.866,128.0179,127.828,127.923,168404.0
2019-10-02 15:10:00,134.72,135.13,134.71,135.03,322606.0,127.923,128.3123,127.9135,128.2173,322606.0
2019-10-02 15:15:00,135.03,135.21,134.9,135.1,287200.0,128.2173,128.3883,128.0939,128.2838,287200.0
2019-10-02 15:20:00,135.1,135.28,135.03,135.25,290863.0,128.2838,128.4547,128.2173,128.4262,290863.0
2019-10-02 15:25:00,135.26,135.29,134.97,134.97,228745.0,128.4357,128.4642,128.1604,128.1604,228745.0
2019-10-02 15:30:00,134.97,135.13,134.84,135.1,202874.0,128.1604,128.3123,128.0369,128.2838,202874.0
2019-10-02 15:35:00,135.09,135.18,134.94,134.99,199790.0,128.2743,128.3598,128.1319,128.1794,199790.0
2019-10-02 15:40:00,135.0,135.2,134.98,135.05,198385.0,128.1889,128.3788,128.1699,128.2363,198385.0
2019-10-02 15:45:00,135.05,135.12,134.71,134.77,256200.0,128.2363,128.3028,127.9135,127.9705,256200.0
2019-10-02 15:50:00,134.78,134.94,134.63,134.89,401523.0,127.98,128.1319,127.8375,128.0844,401523.0
2019-10-02 15:55:00,134.88,134.88,134.54,134.63,1470263.0,128.0749,128.0749,127.7521,127.8375,1470263.0
2019-10-03 09:30:00,134.95,135.3,134.31,135.3,650282.0,128.1414,128.4737,127.5337,128.4737,650282.0
2019-10-03 09:35:00,135.26,135.26,134.63,134.85,265695.0,128.4357,128.4357,127.8375,128.0464,265695.0
2019-10-03 09:40:00,134.84,134.96,134.66,134.82,221144.0,128.0369,128.1509,127.866,128.0179,221144.0
2019-10-03 09:45:00,134.86,135.18,134.84,135.02,271878.0,128.0559,128.3598,128.0369,128.2078,271878.0
2019-10-03 09:50:00,135.03,135.06,134.79,134.88,179746.0,128.2173,128.2458,127.9895,128.0749,179746.0
2019-10-03 09:55:00,134.87,135.07,134.8,135.06,146888.0,128.0654,128.2553,127.9989,128.2458,146888.0
2019-10-03 10:00:00,135.03,135.03,133.41,133.91,978285.0,128.2173,128.2173,126.6791,127.1538,978285.0
2019-10-03 10:05:00,133.89,133.93,133.25,133.5,389847.0,127.1349,127.1728,126.5271,126.7645,389847.0
2019-10-03 10:10:00,133.52,133.7,133.22,133.59,347423.0,126.7835,126.9544,126.4987,126.85,347423.0
2019-10-03 10:15:00,133.59,134.13,133.55,133.94,457512.0,126.85,127.3627,126.812,127.1823,457512.0
2019-10-03 10:20:00,133.94,134.44,133.87,134.32,360863.0,127.1823,127.6571,127.1159,127.5432,360863.0
2019-10-03 10:25:00,134.34,134.97,134.25,134.67,516909.0,127.5622,128.1604,127.4767,127.8755,516909.0
2019-10-03 10:30:00,134.68,134.87,134.53,134.87,289905.0,127.885,128.0654,127.7426,128.0654,289905.0
2019-10-03 10:35:00,134.86,135.16,134.69,135.03,300119.0,128.0559,128.3408,127.8945,128.2173,300119.0
2019-10-03 10:40:00,135.05,135.05,134.83,134.94,231994.0,128.2363,128.2363,128.0274,128.1319,231994.0
2019-10-03 10:45:00,134.92,135.18,134.79,134.81,254075.0,128.1129,128.3598,127.9895,128.0084,254075.0
2019-10-03 10:50:00,134.81,134.89,134.48,134.59,208014.0,128.0084,128.0844,127.6951,127.7995,208014.0
2019-10-03 10:55:00,134.58,135.13,134.46,135.05,313981.0,127.79,128.3123,127.6761,128.2363,313981.0
2019-10-03 11:00:00,135.06,135.84,134.9,135.76,457992.0,128.2458,128.9865,128.0939,128.9105,457992.0
2019-10-03 11:05:00,135.75,136.26,135.7,136.2,637885.0,128.901,129.3853,128.8535,129.3283,637885.0
2019-10-03 11:10:00,136.22,136.26,135.97,136.13,448788.0,129.3473,129.3853,129.1099,129.2618,448788.0
2019-10-03 11:15:00,136.14,136.5,136.03,136.45,345142.0,129.2713,129.6132,129.1669,129.5657,345142.0
2019-10-03 11:20:00,136.44,136.51,136.09,136.1,263999.0,129.5562,129.6227,129.2239,129.2334,263999.0
2019-10-03 11:25:00,136.11,136.23,135.94,136.08,272031.0,129.2429,129.3568,129.0814,129.2144,272031.0
2019-10-03 11:30:00,136.08,136.16,135.58,135.6,204936.0,129.2144,129.2903,128.7396,128.7586,204936.0
2019-10-03 11:35:00,135.58,135.83,135.55,135.75,193407.0,128.7396,128.977,128.7111,128.901,193407.0
2019-10-03 11:40:00,135.74,136.06,135.72,136.03,148708.0,128.8915,129.1954,128.8725,129.1669,148708.0
2019-10-03 11:45:00,136.04,136.07,135.71,135.73,138970.0,129.1764,129.2049,128.863,128.882,138970.0
2019-10-03 11:50:00,135.74,135.87,135.69,135.84,80521.0,128.8915,129.015,128.844,128.9865,80521.0
2019-10-03 11:55:00,135.87,135.92,135.65,135.76,84834.0,129.015,129.0624,128.8061,128.9105,84834.0
2019-10-03 12:00:00,135.76,135.9,135.73,135.84,125009.0,128.9105,129.0434,128.882,128.9865,125009.0
2019-10-03 12:05:00,135.85,136.09,135.85,136.05,142169.0,128.996,129.2239,128.996,129.1859,142169.0
2019-10-03 12:10:00,136.08,136.28,136.05,136.21,171978.0,129.2144,129.4043,129.1859,129.3378,171978.0
2019-10-03 12:15:00,136.21,136.24,135.78,135.79,188888.0,129.3378,129.3663,128.9295,128.939,188888.0
2019-10-03 12:20:00,135.81,136.0,135.79,135.98,117314.0,128.958,129.1384,128.939,129.1194,117314.0
2019-10-03 12:25:00,135.96,136.32,135.96,136.15,233092.0,129.1004,129.4423,129.1004,129.2808,233092.0
2019-10-03 12:30:00,136.15,136.32,136.05,136.13,194973.0,129.2808,129.4423,129.1859,129.2618,194973.0
2019-10-03 12:35:00,136.12,136.31,136.08,136.28,108196.0,129.2523,129.4328,129.2144,129.4043,108196.0
2019-10-03 12:40:00,136.28,136.31,136.19,136.22,109974.0,129.4043,129.4328,129.3188,129.3473,109974.0
2019-10-03 12:45:00,136.24,136.33,136.2,136.25,325237.0,129.3663,129.4518,129.3283,129.3758,325237.0
2019-10-03 12:50:00,136.25,136.28,136.1,136.18,186298.0,129.3758,129.4043,129.2334,129.3093,186298.0
2019-10-03 12:55:00,136.2,136.34,136.14,136.21,210184.0,129.3283,129.4612,129.2713,129.3378,210184.0
2019-10-03 13:00:00,136.22,136.38,136.18,136.28,156006.0,129.3473,129.4992,129.3093,129.4043,156006.0
2019-10-03 13:05:00,136.29,136.34,136.21,136.22,91867.0,129.4138,129.4612,129.3378,129.3473,91867.0
2019-10-03 13:10:00,136.23,136.35,136.2,136.29,169939.0,129.3568,129.4707,129.3283,129.4138,169939.0
2019-10-03 13:15:00,136.29,136.34,136.19,136.28,121841.0,129.4138,129.4612,129.3188,129.4043,121841.0
2019-10-03 13:20:00,136.28,136.36,136.21,136.36,100468.0,129.4043,129.4802,129.3378,129.4802,100468.0
2019-10-03 13:25:00,136.36,136.38,136.24,136.25,155880.0,129.4802,129.4992,129.3663,129.3758,155880.0
2019-10-03 13:30:00,136.26,136.38,136.26,136.37,93704.0,129.3853,129.4992,129.3853,129.4897,93704.0
2019-10-03 13:35:00,136.36,136.38,136.22,136.31,109962.0,129.4802,129.4992,129.3473,129.4328,109962.0
2019-10-03 13:40:00,136.31,136.59,136.3,136.57,282019.0,129.4328,129.6986,129.4233,129.6796,282019.0
2019-10-03 13:45:00,136.58,136.75,136.58,136.6,245545.0,129.6891,129.8506,129.6891,129.7081,245545.0
2019-10-03 13:50:00,136.6,136.64,136.49,136.5,115694.0,129.7081,129.7461,129.6037,129.6132,115694.0
2019-10-03 13:55:00,136.5,136.55,136.41,136.53,129736.0,129.6132,129.6607,129.5277,129.6417,129736.0
2019-10-03 14:00:00,136.54,136.55,136.26,136.31,162464.0,129.6512,129.6607,129.3853,129.4328,162464.0
2019-10-03 14:05:00,136.31,136.39,136.18,136.28,176808.0,129.4328,129.5087,129.3093,129.4043,176808.0
2019-10-03 14:10:00,136.29,136.33,136.25,136.31,77948.0,129.4138,129.4518,129.3758,129.4328,77948.0
2019-10-03 14:15:00,136.32,136.42,136.3,136.33,77494.0,129.4423,129.5372,129.4233,129.4518,77494.0
2019-10-03 14:20:00,136.32,136.46,136.32,136.46,81538.0,129.4423,129.5752,129.4423,129.5752,81538.0
2019-10-03 14:25:00,136.46,136.54,136.44,136.54,112793.0,129.5752,129.6512,129.5562,129.6512,112793.0
2019-10-03 14:30:00,136.54,136.56,136.34,136.43,135726.0,129.6512,129.6701,129.4612,129.5467,135726.0
2019-10-03 14:35:00,136.43,136.48,136.32,136.34,183368.0,129.5467,129.5942,129.4423,129.4612,183368.0
2019-10-03 14:40:00,136.34,136.47,136.32,136.47,95568.0,129.4612,129.5847,129.4423,129.5847,95568.0
2019-10-03 14:45:00,136.46,136.48,136.38,136.47,79898.0,129.5752,129.5942,129.4992,129.5847,79898.0
2019-10-03 14:50:00,136.47,136.49,136.31,136.33,84385.0,129.5847,129.6037,129.4328,129.4518,84385.0
2019-10-03 14:55:00,136.33,136.38,136.29,136.31,97884.0,129.4518,129.4992,129.4138,129.4328,97884.0
2019-10-03 15:00:00,136.31,136.37,136.17,136.21,126549.0,129.4328,129.4897,129.2998,129.3378,126549.0
2019-10-03 15:05:00,136.21,136.23,136.16,136.17,103197.0,129.3378,129.3568,129.2903,129.2998,103197.0
2019-10-03 15:10:00,136.17,136.25,136.1,136.11,131783.0,129.2998,129.3758,129.2334,129.2429,131783.0
2019-10-03 15:15:00,136.1,136.15,135.85,136.02,248563.0,129.2334,129.2808,128.996,129.1574,248563.0
2019-10-03 15:20:00,136.02,136.1,135.99,136.04,84946.0,129.1574,129.2334,129.1289,129.1764,84946.0
2019-10-03 15:25:00,136.03,136.07,135.91,136.06,93112.0,129.1669,129.2049,129.0529,129.1954,93112.0
2019-10-03 15:30:00,136.07,136.09,135.87,135.93,121241.0,129.2049,129.2239,129.015,129.0719,121241.0
2019-10-03 15:35:00,135.93,136.12,135.92,136.12,180867.0,129.0719,129.2523,129.0624,129.2523,180867.0
2019-10-03 15:40:00,136.12,136.26,136.09,136.16,232306.0,129.2523,129.3853,129.2239,129.2903,232306.0
2019-10-03 15:45:00,136.16,136.24,135.89,135.9,282592.0,129.2903,129.3663,129.034,129.0434,282592.0
2019-10-03 15:50:00,135.9,136.14,135.82,136.03,431692.0,129.0434,129.2713,128.9675,129.1669,431692.0
2019-10-03 15:55:00,136.03,136.33,136.01,136.3,1321514.0,129.1669,129.4518,129.1479,129.4233,1321514.0
2019-10-04 09:30:00,136.77,137.25,136.42,136.96,826262.0,129.8696,130.3253,129.5372,130.05,826262.0
2019-10-04 09:35:00,136.96,137.6,136.96,137.42,485341.0,130.05,130.6577,130.05,130.4868,485341.0
2019-10-04 09:40:00,137.41,137.48,137.14,137.16,286965.0,130.4773,130.5437,130.2209,130.2399,286965.0
2019-10-04 09:45:00,137.18,137.35,137.02,137.17,234101.0,130.2589,130.4203,130.1069,130.2494,234101.0
2019-10-04 09:50:00,137.16,137.58,137.07,137.57,295239.0,130.2399,130.6387,130.1544,130.6292,295239.0
2019-10-04 09:55:00,137.57,137.75,137.37,137.67,400145.0,130.6292,130.8001,130.4393,130.7241,400145.0
2019-10-04 10:00:00,137.68,137.89,137.64,137.72,333268.0,130.7336,130.933,130.6957,130.7716,333268.0
2019-10-04 10:05:00,137.72,137.75,137.42,137.57,189881.0,130.7716,130.8001,130.4868,130.6292,189881.0
2019-10-04 10:10:00,137.58,137.58,137.4,137.5,150261.0,130.6387,130.6387,130.4678,130.5627,150261.0
2019-10-04 10:15:00,137.49,137.55,137.25,137.37,149681.0,130.5532,130.6102,130.3253,130.4393,149681.0
2019-10-04 10:20:00,137.38,137.49,137.33,137.48,136217.0,130.4488,130.5532,130.4013,130.5437,136217.0
2019-10-04 10:25:00,137.47,137.62,137.34,137.34,242480.0,130.5342,130.6767,130.4108,130.4108,242480.0
2019-10-04 10:30:00,137.34,137.4,137.15,137.25,163098.0,130.4108,130.4678,130.2304,130.3253,163098.0
2019-10-04 10:35:00,137.25,137.26,137.02,137.1,183282.0,130.3253,130.3348,130.1069,130.1829,183282.0
2019-10-04 10:40:00,137.09,137.25,137.04,137.13,208802.0,130.1734,130.3253,130.1259,130.2114,208802.0
2019-10-04 10:45:00,137.14,137.22,136.88,137.03,215403.0,130.2209,130.2969,129.974,130.1164,215403.0
2019-10-04 10:50:00,137.03,137.23,137.0,137.21,192013.0,130.1164,130.3063,130.088,130.2874,192013.0
2019-10-04 10:55:00,137.22,137.3,136.99,137.05,145924.0,130.2969,130.3728,130.0785,130.1354,145924.0
2019-10-04 11:00:00,137.05,137.33,136.85,137.11,334086.0,130.1354,130.4013,129.9455,130.1924,334086.0
2019-10-04 11:05:00,137.12,137.3,137.05,137.06,230359.0,130.2019,130.3728,130.1354,130.1449,230359.0
2019-10-04 11:10:00,137.06,137.13,136.9,136.98,188197.0,130.1449,130.2114,129.993,130.069,188197.0
2019-10-04 11:15:00,136.99,137.07,136.72,136.98,234677.0,130.0785,130.1544,129.8221,130.069,234677.0
2019-10-04 11:20:00,136.99,137.05,136.83,137.03,141914.0,130.0785,130.1354,129.9265,130.1164,141914.0
2019-10-04 11:25:00,137.04,137.13,136.98,137.03,154786.0,130.1259,130.2114,130.069,130.1164,154786.0
2019-10-04 11:30:00,137.0,137.38,137.0,137.28,187243.0,130.088,130.4488,130.088,130.3538,187243.0
2019-10-04 11:35:00,137.27,137.53,137.27,137.4,126781.0,130.3443,130.5912,130.3443,130.4678,126781.0
2019-10-04 11:40:00,137.41,137.49,137.18,137.35,161071.0,130.4773,130.5532,130.2589,130.4203,161071.0
2019-10-04 11:45:00,137.34,137.56,137.33,137.55,193039.0,130.4108,130.6197,130.4013,130.6102,193039.0
2019-10-04 11:50:00,137.55,137.79,137.54,137.76,240538.0,130.6102,130.8381,130.6007,130.8096,240538.0
2019-10-04 11:55:00,137.75,137.87,137.67,137.67,251727.0,130.8001,130.9141,130.7241,130.7241,251727.0
2019-10-04 12:00:00,137.66,137.7,137.55,137.56,294664.0,130.7147,130.7526,130.6102,130.6197,294664.0
2019-10-04 12:05:00,137.55,137.64,137.46,137.53,220886.0,130.6102,130.6957,130.5247,130.5912,220886.0
2019-10-04 12:10:00,137.53,137.66,137.44,137.49,175871.0,130.5912,130.7147,130.5058,130.5532,175871.0
2019-10-04 12:15:00,137.49,137.59,137.41,137.57,122456.0,130.5532,130.6482,130.4773,130.6292,122456.0
2019-10-04 12:20:00,137.59,137.71,137.54,137.71,70271.0,130.6482,130.7621,130.6007,130.7621,70271.0
2019-10-04 12:25:00,137.72,137.78,137.46,137.46,118102.0,130.7716,130.8286,130.5247,130.5247,118102.0
2019-10-04 12:30:00,137.47,137.51,137.22,137.25,210703.0,130.5342,130.5722,130.2969,130.3253,210703.0
2019-10-04 12:35:00,137.26,137.41,137.25,137.27,225234.0,130.3348,130.4773,130.3253,130.3443,225234.0
2019-10-04 12:40:00,137.27,137.37,137.2,137.3,263737.0,130.3443,130.4393,130.2779,130.3728,263737.0
2019-10-04 12:45:00,137.3,137.53,137.28,137.52,104847.0,130.3728,130.5912,130.3538,130.5817,104847.0
2019-10-04 12:50:00,137.52,137.58,137.48,137.56,63679.0,130.5817,130.6387,130.5437,130.6197,63679.0
2019-10-04 12:55:00,137.56,137.57,137.47,137.49,68167.0,130.6197,130.6292,130.5342,130.5532,68167.0
2019-10-04 13:00:00,137.5,137.55,137.42,137.5,46232.0,130.5627,130.6102,130.4868,130.5627,46232.0
2019-10-04 13:05:00,137.5,137.54,137.45,137.47,51806.0,130.5627,130.6007,130.5152,130.5342,51806.0
2019-10-04 13:10:00,137.47,137.5,137.32,137.33,130076.0,130.5342,130.5627,130.3918,130.4013,130076.0
2019-10-04 13:15:00,137.33,137.49,137.23,137.49,128715.0,130.4013,130.5532,130.3063,130.5532,128715.0
2019-10-04 13:20:00,137.5,137.54,137.42,137.49,63174.0,130.5627,130.6007,130.4868,130.5532,63174.0
2019-10-04 13:25:00,137.5,137.62,137.46,137.59,60958.0,130.5627,130.6767,130.5247,130.6482,60958.0
2019-10-04 13:30:00,137.59,137.68,137.56,137.61,59461.0,130.6482,130.7336,130.6197,130.6672,59461.0
2019-10-04 13:35:00,137.62,137.62,137.53,137.54,46112.0,130.6767,130.6767,130.5912,130.6007,46112.0
2019-10-04 13:40:00,137.55,137.89,137.55,137.65,177024.0,130.6102,130.933,130.6102,130.7052,177024.0
2019-10-04 13:45:00,137.65,137.68,137.52,137.55,75746.0,130.7052,130.7336,130.5817,130.6102,75746.0
2019-10-04 13:50:00,137.55,137.57,137.46,137.55,47270.0,130.6102,130.6292,130.5247,130.6102,47270.0
2019-10-04 13:55:00,137.55,137.62,137.51,137.53,80533.0,130.6102,130.6767,130.5722,130.5912,80533.0
2019-10-04 14:00:00,137.53,137.62,137.45,137.58,85453.0,130.5912,130.6767,130.5152,130.6387,85453.0
2019-10-04 14:05:00,137.58,137.71,137.55,137.71,77797.0,130.6387,130.7621,130.6102,130.7621,77797.0
2019-10-04 14:10:00,137.71,137.76,137.64,137.74,90862.0,130.7621,130.8096,130.6957,130.7906,90862.0
2019-10-04 14:15:00,137.74,137.88,137.72,137.75,156551.0,130.7906,130.9236,130.7716,130.8001,156551.0
2019-10-04 14:20:00,137.75,137.84,137.69,137.83,70638.0,130.8001,130.8856,130.7431,130.8761,70638.0
2019-10-04 14:25:00,137.83,137.86,137.76,137.82,97298.0,130.8761,130.9046,130.8096,130.8666,97298.0
2019-10-04 14:30:00,137.81,137.91,137.79,137.86,100162.0,130.8571,130.952,130.8381,130.9046,100162.0
2019-10-04 14:35:00,137.86,138.0,137.86,137.99,120852.0,130.9046,131.0375,130.9046,131.028,120852.0
2019-10-04 14:40:00,137.98,138.01,137.92,137.94,273438.0,131.0185,131.047,130.9615,130.9805,273438.0
2019-10-04 14:45:00,137.94,137.95,137.85,137.89,156727.0,130.9805,130.99,130.8951,130.933,156727.0
2019-10-04 14:50:00,137.89,137.92,137.82,137.87,86361.0,130.933,130.9615,130.8666,130.9141,86361.0
2019-10-04 14:55:00,137.87,138.0,137.85,137.96,105247.0,130.9141,131.0375,130.8951,130.9995,105247.0
2019-10-04 15:00:00,137.97,137.99,137.9,137.91,95740.0,131.009,131.028,130.9425,130.952,95740.0
2019-10-04 15:05:00,137.92,137.95,137.83,137.94,119521.0,130.9615,130.99,130.8761,130.9805,119521.0
2019-10-04 15:10:00,137.94,137.97,137.88,137.91,94046.0,130.9805,131.009,130.9236,130.952,94046.0
2019-10-04 15:15:00,137.91,138.0,137.89,137.97,90399.0,130.952,131.0375,130.933,131.009,90399.0
2019-10-04 15:20:00,137.97,137.99,137.88,137.92,123598.0,131.009,131.028,130.9236,130.9615,123598.0
2019-10-04 15:25:00,137.92,138.0,137.83,137.88,165860.0,130.9615,131.0375,130.8761,130.9236,165860.0
2019-10-04 15:30:00,137.89,138.04,137.84,138.0,317514.0,130.933,131.0755,130.8856,131.0375,317514.0
2019-10-04 15:35:00,138.0,138.12,137.98,138.09,220655.0,131.0375,131.1514,131.0185,131.123,220655.0
2019-10-04 15:40:00,138.09,138.16,138.04,138.12,265740.0,131.123,131.1894,131.0755,131.1514,265740.0
2019-10-04 15:45:00,138.12,138.2,138.02,138.13,367598.0,131.1514,131.2274,131.0565,131.1609,367598.0
2019-10-04 15:50:00,138.14,138.2,137.91,138.07,420157.0,131.1704,131.2274,130.952,131.104,420157.0
2019-10-04 15:55:00,138.08,138.25,137.95,138.11,1447935.0,131.1135,131.2749,130.99,131.1419,1447935.0
2019-10-07 09:30:00,137.25,137.79,137.14,137.77,478394.0,130.3253,130.8381,130.2209,130.8191,478394.0
2019-10-07 09:35:00,137.78,137.8,137.08,137.25,297282.0,130.8286,130.8476,130.1639,130.3253,297282.0
2019-10-07 09:40:00,137.24,137.41,137.12,137.21,187915.0,130.3158,130.4773,130.2019,130.2874,187915.0
2019-10-07 09:45:00,137.2,137.29,137.03,137.07,191209.0,130.2779,130.3633,130.1164,130.1544,191209.0
2019-10-07 09:50:00,137.08,137.47,137.07,137.24,156163.0,130.1639,130.5342,130.1544,130.3158,156163.0
2019-10-07 09:55:00,137.27,137.39,137.15,137.19,123868.0,130.3443,130.4583,130.2304,130.2684,123868.0
2019-10-07 10:00:00,137.2,137.29,137.05,137.23,122129.0,130.2779,130.3633,130.1354,130.3063,122129.0
2019-10-07 10:05:00,137.24,137.51,137.24,137.44,156614.0,130.3158,130.5722,130.3158,130.5058,156614.0
2019-10-07 10:10:00,137.44,137.45,137.23,137.3,134193.0,130.5058,130.5152,130.3063,130.3728,134193.0
2019-10-07 10:15:00,137.31,137.44,137.1,137.14,153980.0,130.3823,130.5058,130.1829,130.2209,153980.0
2019-10-07 10:20:00,137.14,137.25,137.08,137.12,118990.0,130.2209,130.3253,130.1639,130.2019,118990.0
2019-10-07 10:25:00,137.14,137.42,137.11,137.35,132130.0,130.2209,130.4868,130.1924,130.4203,132130.0
2019-10-07 10:30:00,137.37,137.45,137.31,137.38,134506.0,130.4393,130.5152,130.3823,130.4488,134506.0
2019-10-07 10:35:00,137.37,137.42,137.24,137.27,96538.0,130.4393,130.4868,130.3158,130.3443,96538.0
2019-10-07 10:40:00,137.27,137.52,137.26,137.41,114021.0,130.3443,130.5817,130.3348,130.4773,114021.0
2019-10-07 10:45:00,137.42,137.45,137.32,137.33,86109.0,130.4868,130.5152,130.3918,130.4013,86109.0
2019-10-07 10:50:00,137.35,137.53,137.34,137.45,75108.0,130.4203,130.5912,130.4108,130.5152,75108.0
2019-10-07 10:55:00,137.46,137.61,137.41,137.53,149805.0,130.5247,130.6672,130.4773,130.5912,149805.0
2019-10-07 11:00:00,137.53,137.84,137.51,137.79,163511.0,130.5912,130.8856,130.5722,130.8381,163511.0
2019-10-07 11:05:00,137.8,137.93,137.65,137.85,189848.0,130.8476,130.971,130.7052,130.8951,189848.0
2019-10-07 11:10:00,137.86,137.89,137.59,137.69,156122.0,130.9046,130.933,130.6482,130.7431,156122.0
2019-10-07 11:15:00,137.68,137.79,137.66,137.75,69000.0,130.7336,130.8381,130.7147,130.8001,69000.0
2019-10-07 11:20:00,137.75,137.79,137.65,137.69,74380.0,130.8001,130.8381,130.7052,130.7431,74380.0
2019-10-07 11:25:00,137.69,137.82,137.64,137.66,91035.0,130.7431,130.8666,130.6957,130.7147,91035.0
2019-10-07 11:30:00,137.65,137.86,137.62,137.86,75527.0,130.7052,130.9046,130.6767,130.9046,75527.0
2019-10-07 11:35:00,137.86,137.87,137.75,137.75,80552.0,130.9046,130.9141,130.8001,130.8001,80552.0
2019-10-07 11:40:00,137.75,137.81,137.65,137.78,252419.0,130.8001,130.8571,130.7052,130.8286,252419.0
2019-10-07 11:45:00,137.79,137.86,137.76,137.81,86549.0,130.8381,130.9046,130.8096,130.8571,86549.0
2019-10-07 11:50:00,137.81,137.99,137.8,137.97,86730.0,130.8571,131.028,130.8476,131.009,86730.0
2019-10-07 11:55:00,137.96,138.03,137.86,138.02,99454.0,130.9995,131.066,130.9046,131.0565,99454.0
2019-10-07 12:00:00,138.01,138.03,137.88,137.89,79690.0,131.047,131.066,130.9236,130.933,79690.0
2019-10-07 12:05:00,137.89,137.95,137.87,137.92,67825.0,130.933,130.99,130.9141,130.9615,67825.0
2019-10-07 12:10:00,137.92,137.99,137.84,137.91,128034.0,130.9615,131.028,130.8856,130.952,128034.0
2019-10-07 12:15:00,137.91,138.0,137.84,137.86,77003.0,130.952,131.0375,130.8856,130.9046,77003.0
2019-10-07 12:20:00,137.86,137.96,137.84,137.87,53654.0,130.9046,130.9995,130.8856,130.9141,53654.0
2019-10-07 12:25:00,137.87,137.87,137.6,137.61,168944.0,130.9141,130.9141,130.6577,130.6672,168944.0
2019-10-07 12:30:00,137.6,137.61,137.47,137.51,129330.0,130.6577,130.6672,130.5342,130.5722,129330.0
2019-10-07 12:35:00,137.51,137.66,137.51,137.61,78737.0,130.5722,130.7147,130.5722,130.6672,78737.0
2019-10-07 12:40:00,137.62,137.69,137.6,137.64,85437.0,130.6767,130.7431,130.6577,130.6957,85437.0
2019-10-07 12:45:00,137.64,137.79,137.59,137.78,64261.0,130.6957,130.8381,130.6482,130.8286,64261.0
2019-10-07 12:50:00,137.78,137.81,137.59,137.61,64903.0,130.8286,130.8571,130.6482,130.6672,64903.0
2019-10-07 12:55:00,137.6,137.61,137.56,137.56,37300.0,130.6577,130.6672,130.6197,130.6197,37300.0
2019-10-07 13:00:00,137.56,137.75,137.54,137.68,80771.0,130.6197,130.8001,130.6007,130.7336,80771.0
2019-10-07 13:05:00,137.68,137.68,137.45,137.45,76999.0,130.7336,130.7336,130.5152,130.5152,76999.0
2019-10-07 13:10:00,137.45,137.47,137.31,137.43,136464.0,130.5152,130.5342,130.3823,130.4963,136464.0
2019-10-07 13:15:00,137.44,137.52,137.34,137.46,94833.0,130.5058,130.5817,130.4108,130.5247,94833.0
2019-10-07 13:20:00,137.47,137.59,137.45,137.55,53085.0,130.5342,130.6482,130.5152,130.6102,53085.0
2019-10-07 13:25:00,137.55,137.58,137.52,137.55,45073.0,130.6102,130.6387,130.5817,130.6102,45073.0
2019-10-07 13:30:00,137.54,138.11,137.52,137.81,391943.0,130.6007,131.1419,130.5817,130.8571,391943.0
2019-10-07 13:35:00,137.8,138.18,137.71,138.01,265935.0,130.8476,131.2084,130.7621,131.047,265935.0
2019-10-07 13:40:00,138.02,138.09,137.94,138.0,112339.0,131.0565,131.123,130.9805,131.0375,112339.0
2019-10-07 13:45:00,138.0,138.03,137.87,137.91,125476.0,131.0375,131.066,130.9141,130.952,125476.0
2019-10-07 13:50:00,137.92,138.0,137.86,137.92,76726.0,130.9615,131.0375,130.9046,130.9615,76726.0
2019-10-07 13:55:00,137.92,137.97,137.84,137.94,56327.0,130.9615,131.009,130.8856,130.9805,56327.0
2019-10-07 14:00:00,137.94,137.99,137.74,137.77,115056.0,130.9805,131.028,130.7906,130.8191,115056.0
2019-10-07 14:05:00,137.77,137.83,137.5,137.62,213485.0,130.8191,130.8761,130.5627,130.6767,213485.0
2019-10-07 14:10:00,137.62,137.66,137.45,137.57,83160.0,130.6767,130.7147,130.5152,130.6292,83160.0
2019-10-07 14:15:00,137.56,137.6,137.47,137.56,67623.0,130.6197,130.6577,130.5342,130.6197,67623.0
2019-10-07 14:20:00,137.55,137.59,137.42,137.57,77534.0,130.6102,130.6482,130.4868,130.6292,77534.0
2019-10-07 14:25:00,137.57,137.68,137.51,137.65,48517.0,130.6292,130.7336,130.5722,130.7052,48517.0
2019-10-07 14:30:00,137.64,137.65,137.4,137.45,92408.0,130.6957,130.7052,130.4678,130.5152,92408.0
2019-10-07 14:35:00,137.45,137.46,137.31,137.4,114350.0,130.5152,130.5247,130.3823,130.4678,114350.0
2019-10-07 14:40:00,137.4,137.52,137.33,137.48,73174.0,130.4678,130.5817,130.4013,130.5437,73174.0
2019-10-07 14:45:00,137.46,137.51,137.33,137.38,67961.0,130.5247,130.5722,130.4013,130.4488,67961.0
2019-10-07 14:50:00,137.38,137.41,137.18,137.26,136730.0,130.4488,130.4773,130.2589,130.3348,136730.0
2019-10-07 14:55:00,137.25,137.42,137.22,137.4,75093.0,130.3253,130.4868,130.2969,130.4678,75093.0
2019-10-07 15:00:00,137.4,137.46,137.34,137.4,104900.0,130.4678,130.5247,130.4108,130.4678,104900.0
2019-10-07 15:05:00,137.41,137.57,137.38,137.54,71101.0,130.4773,130.6292,130.4488,130.6007,71101.0
2019-10-07 15:10:00,137.53,137.65,137.41,137.59,83071.0,130.5912,130.7052,130.4773,130.6482,83071.0
2019-10-07 15:15:00,137.59,137.68,137.55,137.59,146781.0,130.6482,130.7336,130.6102,130.6482,146781.0
2019-10-07 15:20:00,137.59,137.64,137.42,137.44,123841.0,130.6482,130.6957,130.4868,130.5058,123841.0
2019-10-07 15:25:00,137.45,137.65,137.45,137.62,110282.0,130.5152,130.7052,130.5152,130.6767,110282.0
2019-10-07 15:30:00,137.62,137.63,137.29,137.34,192635.0,130.6767,130.6862,130.3633,130.4108,192635.0
2019-10-07 15:35:00,137.33,137.41,137.29,137.37,105272.0,130.4013,130.4773,130.3633,130.4393,105272.0
2019-10-07 15:40:00,137.38,137.39,137.18,137.24,120267.0,130.4488,130.4583,130.2589,130.3158,120267.0
2019-10-07 15:45:00,137.24,137.36,137.19,137.23,120560.0,130.3158,130.4298,130.2684,130.3063,120560.0
2019-10-07 15:50:00,137.23,137.28,137.08,137.09,302995.0,130.3063,130.3538,130.1639,130.1734,302995.0
2019-10-07 15:55:00,137.08,137.35,137.02,137.1,876046.0,130.1639,130.4203,130.1069,130.1829,876046.0
2019-10-08 09:30:00,137.1,137.52,136.63,137.25,860749.0,130.1829,130.5817,129.7366,130.3253,860749.0
2019-10-08 09:35:00,137.24,137.26,136.64,136.8,519330.0,130.3158,130.3348,129.7461,129.898,519330.0
2019-10-08 09:40:00,136.79,136.79,136.42,136.52,426286.0,129.8885,129.8885,129.5372,129.6322,426286.0
2019-10-08 09:45:00,136.51,136.89,136.49,136.62,391008.0,129.6227,129.9835,129.6037,129.7271,391008.0
2019-10-08 09:50:00,136.61,136.67,136.38,136.52,406975.0,129.7176,129.7746,129.4992,129.6322,406975.0
2019-10-08 09:55:00,136.52,136.53,136.2,136.24,430059.0,129.6322,129.6417,129.3283,129.3663,430059.0
2019-10-08 10:00:00,136.25,136.37,135.95,136.1,471638.0,129.3758,129.4897,129.0909,129.2334,471638.0
2019-10-08 10:05:00,136.1,136.17,135.91,136.04,373295.0,129.2334,129.2998,129.0529,129.1764,373295.0
2019-10-08 10:10:00,136.04,136.27,135.9,136.27,314095.0,129.1764,129.3948,129.0434,129.3948,314095.0
2019-10-08 10:15:00,136.27,136.51,136.18,136.4,310200.0,129.3948,129.6227,129.3093,129.5182,310200.0
2019-10-08 10:20:00,136.42,136.55,136.37,136.48,204316.0,129.5372,129.6607,129.4897,129.5942,204316.0
2019-10-08 10:25:00,136.48,136.5,136.39,136.47,166032.0,129.5942,129.6132,129.5087,129.5847,166032.0
2019-10-08 10:30:00,136.47,136.73,136.36,136.45,333891.0,129.5847,129.8316,129.4802,129.5657,333891.0
2019-10-08 10:35:00,136.45,136.73,136.39,136.71,251953.0,129.5657,129.8316,129.5087,129.8126,251953.0
2019-10-08 10:40:00,136.71,136.87,136.62,136.64,263864.0,129.8126,129.9645,129.7271,129.7461,263864.0
2019-10-08 10:45:00,136.64,136.72,136.4,136.45,231530.0,129.7461,129.8221,129.5182,129.5657,231530.0
2019-10-08 10:50:00,136.44,136.6,136.4,136.53,130143.0,129.5562,129.7081,129.5182,129.6417,130143.0
2019-10-08 10:55:00,136.53,136.94,136.53,136.9,392167.0,129.6417,130.031,129.6417,129.993,392167.0
2019-10-08 11:00:00,136.9,137.0,136.78,136.99,238890.0,129.993,130.088,129.879,130.0785,238890.0
2019-10-08 11:05:00,137.0,137.16,136.91,136.96,327563.0,130.088,130.2399,130.0025,130.05,327563.0
2019-10-08 11:10:00,136.96,137.14,136.95,137.05,186394.0,130.05,130.2209,130.0405,130.1354,186394.0
2019-10-08 11:15:00,137.06,137.37,137.06,137.16,305094.0,130.1449,130.4393,130.1449,130.2399,305094.0
2019-10-08 11:20:00,137.16,137.18,136.93,137.14,211941.0,130.2399,130.2589,130.0215,130.2209,211941.0
2019-10-08 11:25:00,137.13,137.2,137.02,137.03,172496.0,130.2114,130.2779,130.1069,130.1164,172496.0
2019-10-08 11:30:00,137.03,137.08,136.84,137.02,240222.0,130.1164,130.1639,129.936,130.1069,240222.0
2019-10-08 11:35:00,137.01,137.23,136.98,137.1,162138.0,130.0974,130.3063,130.069,130.1829,162138.0
2019-10-08 11:40:00,137.11,137.17,136.89,136.96,173489.0,130.1924,130.2494,129.9835,130.05,173489.0
2019-10-08 11:45:00,136.96,137.1,136.8,136.84,159946.0,130.05,130.1829,129.898,129.936,159946.0
2019-10-08 11:50:00,136.84,137.0,136.79,136.97,164954.0,129.936,130.088,129.8885,130.0595,164954.0
2019-10-08 11:55:00,136.96,137.06,136.8,136.96,153657.0,130.05,130.1449,129.898,130.05,153657.0
2019-10-08 12:00:00,136.95,137.03,136.9,136.93,90628.0,130.0405,130.1164,129.993,130.0215,90628.0
2019-10-08 12:05:00,136.92,137.02,136.83,136.92,92442.0,130.012,130.1069,129.9265,130.012,92442.0
2019-10-08 12:10:00,136.93,137.06,136.91,137.05,88404.0,130.0215,130.1449,130.0025,130.1354,88404.0
2019-10-08 12:15:00,137.04,137.09,136.93,136.99,95777.0,130.1259,130.1734,130.0215,130.0785,95777.0
2019-10-08 12:20:00,136.99,137.23,136.99,137.19,224517.0,130.0785,130.3063,130.0785,130.2684,224517.0
2019-10-08 12:25:00,137.19,137.28,137.16,137.19,187129.0,130.2684,130.3538,130.2399,130.2684,187129.0
2019-10-08 12:30:00,137.2,137.24,137.12,137.15,100408.0,130.2779,130.3158,130.2019,130.2304,100408.0
2019-10-08 12:35:00,137.16,137.19,137.0,137.03,66916.0,130.2399,130.2684,130.088,130.1164,66916.0
2019-10-08 12:40:00,137.03,137.32,137.03,137.27,105147.0,130.1164,130.3918,130.1164,130.3443,105147.0
2019-10-08 12:45:00,137.26,137.73,137.24,137.37,433349.0,130.3348,130.7811,130.3158,130.4393,433349.0
2019-10-08 12:50:00,137.39,137.46,137.31,137.36,112961.0,130.4583,130.5247,130.3823,130.4298,112961.0
2019-10-08 12:55:00,137.37,137.42,137.2,137.3,82579.0,130.4393,130.4868,130.2779,130.3728,82579.0
2019-10-08 13:00:00,137.29,137.36,137.24,137.26,60097.0,130.3633,130.4298,130.3158,130.3348,60097.0
2019-10-08 13:05:00,137.25,137.28,137.15,137.16,106459.0,130.3253,130.3538,130.2304,130.2399,106459.0
2019-10-08 13:10:00,137.15,137.22,137.07,137.12,70188.0,130.2304,130.2969,130.1544,130.2019,70188.0
2019-10-08 13:15:00,137.11,137.21,137.1,137.19,58068.0,130.1924,130.2874,130.1829,130.2684,58068.0
2019-10-08 13:20:00,137.2,137.32,137.18,137.29,74020.0,130.2779,130.3918,130.2589,130.3633,74020.0
2019-10-08 13:25:00,137.29,137.32,137.18,137.23,133400.0,130.3633,130.3918,130.2589,130.3063,133400.0
2019-10-08 13:30:00,137.24,137.39,137.23,137.3,132854.0,130.3158,130.4583,130.3063,130.3728,132854.0
2019-10-08 13:35:00,137.31,137.32,137.08,137.25,94304.0,130.3823,130.3918,130.1639,130.3253,94304.0
2019-10-08 13:40:00,137.25,137.36,137.21,137.3,94437.0,130.3253,130.4298,130.2874,130.3728,94437.0
2019-10-08 13:45:00,137.29,137.36,137.24,137.34,89506.0,130.3633,130.4298,130.3158,130.4108,89506.0
2019-10-08 13:50:00,137.34,137.36,137.17,137.21,88214.0,130.4108,130.4298,130.2494,130.2874,88214.0
2019-10-08 13:55:00,137.2,137.23,137.11,137.11,71585.0,130.2779,130.3063,130.1924,130.1924,71585.0
2019-10-08 14:00:00,137.13,137.19,136.92,137.01,148741.0,130.2114,130.2684,130.012,130.0974,148741.0
2019-10-08 14:05:00,137.01,137.18,137.01,137.08,88472.0,130.0974,130.2589,130.0974,130.1639,88472.0
2019-10-08 14:10:00,137.08,137.1,136.89,136.99,152661.0,130.1639,130.1829,129.9835,130.0785,152661.0
2019-10-08 14:15:00,137.0,137.02,136.89,137.01,114898.0,130.088,130.1069,129.9835,130.0974,114898.0
2019-10-08 14:20:00,137.02,137.1,136.98,137.06,72355.0,130.1069,130.1829,130.069,130.1449,72355.0
2019-10-08 14:25:00,137.06,137.11,136.99,137.0,117111.0,130.1449,130.1924,130.0785,130.088,117111.0
2019-10-08 14:30:00,137.0,137.33,136.94,137.17,320372.0,130.088,130.4013,130.031,130.2494,320372.0
2019-10-08 14:35:00,137.17,137.52,137.16,137.29,271119.0,130.2494,130.5817,130.2399,130.3633,271119.0
2019-10-08 14:40:00,137.29,137.42,137.24,137.34,136324.0,130.3633,130.4868,130.3158,130.4108,136324.0
2019-10-08 14:45:00,137.38,137.75,137.32,137.75,235718.0,130.4488,130.8001,130.3918,130.8001,235718.0
2019-10-08 14:50:00,137.75,137.76,137.42,137.42,137704.0,130.8001,130.8096,130.4868,130.4868,137704.0
2019-10-08 14:55:00,137.42,137.55,136.25,136.8,650496.0,130.4868,130.6102,129.3758,129.898,650496.0
2019-10-08 15:00:00,136.78,137.16,136.53,136.59,229069.0,129.879,130.2399,129.6417,129.6986,229069.0
2019-10-08 15:05:00,136.59,136.84,136.49,136.53,187802.0,129.6986,129.936,129.6037,129.6417,187802.0
2019-10-08 15:10:00,136.54,136.57,136.27,136.49,283322.0,129.6512,129.6796,129.3948,129.6037,283322.0
2019-10-08 15:15:00,136.49,136.72,136.41,136.68,209571.0,129.6037,129.8221,129.5277,129.7841,209571.0
2019-10-08 15:20:00,136.68,136.88,136.61,136.65,231792.0,129.7841,129.974,129.7176,129.7556,231792.0
2019-10-08 15:25:00,136.66,136.78,136.57,136.63,187224.0,129.7651,129.879,129.6796,129.7366,187224.0
2019-10-08 15:30:00,136.63,136.83,136.48,136.52,214205.0,129.7366,129.9265,129.5942,129.6322,214205.0
2019-10-08 15:35:00,136.51,136.56,136.1,136.17,356557.0,129.6227,129.6701,129.2334,129.2998,356557.0
2019-10-08 15:40:00,136.16,136.25,135.98,136.15,432597.0,129.2903,129.3758,129.1194,129.2808,432597.0
2019-10-08 15:45:00,136.15,136.27,136.0,136.06,398166.0,129.2808,129.3948,129.1384,129.1954,398166.0
2019-10-08 15:50:00,136.07,136.19,135.91,136.01,580963.0,129.2049,129.3188,129.0529,129.1479,580963.0
2019-10-08 15:55:00,136.0,136.0,135.62,135.66,1448393.0,129.1384,129.1384,128.7776,128.8156,1448393.0
2019-10-09 09:30:00,137.5,137.5,137.0,137.11,856770.0,130.5627,130.5627,130.088,130.1924,856770.0
2019-10-09 09:35:00,137.15,137.44,137.06,137.34,339373.0,130.2304,130.5058,130.1449,130.4108,339373.0
2019-10-09 09:40:00,137.39,137.63,137.24,137.26,354970.0,130.4583,130.6862,130.3158,130.3348,354970.0
2019-10-09 09:45:00,137.26,137.67,137.25,137.54,362613.0,130.3348,130.7241,130.3253,130.6007,362613.0
2019-10-09 09:50:00,137.54,137.61,136.97,137.17,298283.0,130.6007,130.6672,130.0595,130.2494,298283.0
2019-10-09 09:55:00,137.18,137.35,137.15,137.29,176306.0,130.2589,130.4203,130.2304,130.3633,176306.0
2019-10-09 10:00:00,137.28,137.5,137.25,137.38,178417.0,130.3538,130.5627,130.3253,130.4488,178417.0
2019-10-09 10:05:00,137.39,137.57,137.39,137.47,191330.0,130.4583,130.6292,130.4583,130.5342,191330.0
2019-10-09 10:10:00,137.48,137.59,137.28,137.34,257498.0,130.5437,130.6482,130.3538,130.4108,257498.0
2019-10-09 10:15:00,137.34,137.6,137.32,137.55,251147.0,130.4108,130.6577,130.3918,130.6102,251147.0
2019-10-09 10:20:00,137.56,137.79,137.5,137.75,283402.0,130.6197,130.8381,130.5627,130.8001,283402.0
2019-10-09 10:25:00,137.74,137.76,137.54,137.71,136841.0,130.7906,130.8096,130.6007,130.7621,136841.0
2019-10-09 10:30:00,137.71,137.78,137.57,137.69,130256.0,130.7621,130.8286,130.6292,130.7431,130256.0
2019-10-09 10:35:00,137.69,137.75,137.55,137.6,131004.0,130.7431,130.8001,130.6102,130.6577,131004.0
2019-10-09 10:40:00,137.6,137.71,137.53,137.68,140306.0,130.6577,130.7621,130.5912,130.7336,140306.0
2019-10-09 10:45:00,137.68,137.75,137.64,137.67,143432.0,130.7336,130.8001,130.6957,130.7241,143432.0
2019-10-09 10:50:00,137.67,137.72,137.52,137.56,194386.0,130.7241,130.7716,130.5817,130.6197,194386.0
2019-10-09 10:55:00,137.55,137.69,137.48,137.67,131032.0,130.6102,130.7431,130.5437,130.7241,131032.0
2019-10-09 11:00:00,137.68,137.74,137.26,137.52,250363.0,130.7336,130.7906,130.3348,130.5817,250363.0
2019-10-09 11:05:00,137.51,137.57,137.32,137.41,131826.0,130.5722,130.6292,130.3918,130.4773,131826.0
2019-10-09 11:10:00,137.4,137.46,137.26,137.34,121551.0,130.4678,130.5247,130.3348,130.4108,121551.0
2019-10-09 11:15:00,137.35,137.55,137.29,137.51,144945.0,130.4203,130.6102,130.3633,130.5722,144945.0
2019-10-09 11:20:00,137.5,137.51,137.35,137.39,112861.0,130.5627,130.5722,130.4203,130.4583,112861.0
2019-10-09 11:25:00,137.38,137.43,137.29,137.42,147186.0,130.4488,130.4963,130.3633,130.4868,147186.0
2019-10-09 11:30:00,137.42,137.59,137.4,137.58,155684.0,130.4868,130.6482,130.4678,130.6387,155684.0
2019-10-09 11:35:00,137.58,137.63,137.46,137.55,154683.0,130.6387,130.6862,130.5247,130.6102,154683.0
2019-10-09 11:40:00,137.55,137.68,137.51,137.63,78345.0,130.6102,130.7336,130.5722,130.6862,78345.0
2019-10-09 11:45:00,137.63,137.87,137.63,137.79,225085.0,130.6862,130.9141,130.6862,130.8381,225085.0
2019-10-09 11:50:00,137.8,137.93,137.77,137.81,152861.0,130.8476,130.971,130.8191,130.8571,152861.0
2019-10-09 11:55:00,137.82,137.86,137.73,137.8,100058.0,130.8666,130.9046,130.7811,130.8476,100058.0
2019-10-09 12:00:00,137.8,137.85,137.75,137.8,96009.0,130.8476,130.8951,130.8001,130.8476,96009.0
2019-10-09 12:05:00,137.81,137.89,137.76,137.78,103788.0,130.8571,130.933,130.8096,130.8286,103788.0
2019-10-09 12:10:00,137.79,137.93,137.79,137.91,87389.0,130.8381,130.971,130.8381,130.952,87389.0
2019-10-09 12:15:00,137.92,137.93,137.74,137.76,64950.0,130.9615,130.971,130.7906,130.8096,64950.0
2019-10-09 12:20:00,137.78,137.87,137.76,137.85,59380.0,130.8286,130.9141,130.8096,130.8951,59380.0
2019-10-09 12:25:00,137.85,137.89,137.79,137.86,128904.0,130.8951,130.933,130.8381,130.9046,128904.0
2019-10-09 12:30:00,137.86,137.96,137.86,137.93,72117.0,130.9046,130.9995,130.9046,130.971,72117.0
2019-10-09 12:35:00,137.95,138.03,137.95,137.98,213984.0,130.99,131.066,130.99,131.0185,213984.0
2019-10-09 12:40:00,137.98,138.05,137.95,138.03,94759.0,131.0185,131.085,130.99,131.066,94759.0
2019-10-09 12:45:00,138.03,138.04,137.89,137.93,116774.0,131.066,131.0755,130.933,130.971,116774.0
2019-10-09 12:50:00,137.94,137.97,137.85,137.93,92676.0,130.9805,131.009,130.8951,130.971,92676.0
2019-10-09 12:55:00,137.93,138.07,137.92,138.06,113225.0,130.971,131.104,130.9615,131.0945,113225.0
2019-10-09 13:00:00,138.06,138.28,138.06,138.14,411361.0,131.0945,131.3034,131.0945,131.1704,411361.0
2019-10-09 13:05:00,138.14,138.14,138.03,138.1,93987.0,131.1704,131.1704,131.066,131.1325,93987.0
2019-10-09 13:10:00,138.11,138.13,138.01,138.11,116369.0,131.1419,131.1609,131.047,131.1419,116369.0
2019-10-09 13:15:00,138.11,138.15,138.02,138.06,101928.0,131.1419,131.1799,131.0565,131.0945,101928.0
2019-10-09 13:20:00,138.05,138.09,138.02,138.06,70632.0,131.085,131.123,131.0565,131.0945,70632.0
2019-10-09 13:25:00,138.05,138.07,137.95,138.03,174249.0,131.085,131.104,130.99,131.066,174249.0
2019-10-09 13:30:00,138.04,138.14,138.01,138.12,81715.0,131.0755,131.1704,131.047,131.1514,81715.0
2019-10-09 13:35:00,138.13,138.14,138.08,138.14,61965.0,131.1609,131.1704,131.1135,131.1704,61965.0
2019-10-09 13:40:00,138.13,138.18,138.1,138.13,61183.0,131.1609,131.2084,131.1325,131.1609,61183.0
2019-10-09 13:45:00,138.12,138.23,138.1,138.21,80124.0,131.1514,131.2559,131.1325,131.2369,80124.0
2019-10-09 13:50:00,138.21,138.27,138.18,138.21,93903.0,131.2369,131.2939,131.2084,131.2369,93903.0
2019-10-09 13:55:00,138.21,138.21,138.13,138.15,41324.0,131.2369,131.2369,131.1609,131.1799,41324.0
2019-10-09 14:00:00,138.14,138.26,138.08,138.1,166659.0,131.1704,131.2844,131.1135,131.1325,166659.0
2019-10-09 14:05:00,138.14,138.25,138.14,138.17,85718.0,131.1704,131.2749,131.1704,131.1989,85718.0
2019-10-09 14:10:00,138.19,138.34,138.18,138.29,114621.0,131.2179,131.3603,131.2084,131.3129,114621.0
2019-10-09 14:15:00,138.31,138.44,138.27,138.39,110553.0,131.3319,131.4553,131.2939,131.4078,110553.0
2019-10-09 14:20:00,138.38,138.46,138.36,138.39,124212.0,131.3983,131.4743,131.3793,131.4078,124212.0
2019-10-09 14:25:00,138.41,138.41,138.28,138.32,103198.0,131.4268,131.4268,131.3034,131.3414,103198.0
2019-10-09 14:30:00,138.32,138.38,138.28,138.33,117665.0,131.3414,131.3983,131.3034,131.3508,117665.0
2019-10-09 14:35:00,138.35,138.47,138.34,138.46,116802.0,131.3698,131.4838,131.3603,131.4743,116802.0
2019-10-09 14:40:00,138.45,138.5,138.38,138.45,168314.0,131.4648,131.5123,131.3983,131.4648,168314.0
2019-10-09 14:45:00,138.46,138.5,138.41,138.46,80937.0,131.4743,131.5123,131.4268,131.4743,80937.0
2019-10-09 14:50:00,138.47,138.68,138.45,138.58,253667.0,131.4838,131.6832,131.4648,131.5882,253667.0
2019-10-09 14:55:00,138.59,138.6,138.4,138.51,158758.0,131.5977,131.6072,131.4173,131.5218,158758.0
2019-10-09 15:00:00,138.51,138.7,138.48,138.59,162757.0,131.5218,131.7022,131.4933,131.5977,162757.0
2019-10-09 15:05:00,138.6,138.62,138.57,138.58,109580.0,131.6072,131.6262,131.5787,131.5882,109580.0
2019-10-09 15:10:00,138.58,138.59,138.45,138.46,150059.0,131.5882,131.5977,131.4648,131.4743,150059.0
2019-10-09 15:15:00,138.47,138.53,138.41,138.43,134471.0,131.4838,131.5408,131.4268,131.4458,134471.0
2019-10-09 15:20:00,138.44,138.44,138.28,138.36,261804.0,131.4553,131.4553,131.3034,131.3793,261804.0
2019-10-09 15:25:00,138.36,138.42,138.3,138.42,130907.0,131.3793,131.4363,131.3224,131.4363,130907.0
2019-10-09 15:30:00,138.42,138.53,138.39,138.5,213547.0,131.4363,131.5408,131.4078,131.5123,213547.0
2019-10-09 15:35:00,138.5,138.65,138.5,138.63,241398.0,131.5123,131.6547,131.5123,131.6357,241398.0
2019-10-09 15:40:00,138.62,138.65,137.98,137.98,717586.0,131.6262,131.6547,131.0185,131.0185,717586.0
2019-10-09 15:45:00,137.97,138.21,137.92,138.03,350739.0,131.009,131.2369,130.9615,131.066,350739.0
2019-10-09 15:50:00,138.03,138.32,138.03,138.3,381189.0,131.066,131.3414,131.066,131.3224,381189.0
2019-10-09 15:55:00,138.3,138.44,138.02,138.21,1134090.0,131.3224,131.4553,131.0565,131.2369,1134090.0
2019-10-10 09:30:00,138.45,139.09,138.25,138.99,802390.0,131.4648,132.0725,131.2749,131.9775,802390.0
2019-10-10 09:35:00,139.01,139.13,138.66,138.94,286759.0,131.9965,132.1105,131.6642,131.9301,286759.0
2019-10-10 09:40:00,138.94,138.94,138.64,138.72,206632.0,131.9301,131.9301,131.6452,131.7212,206632.0
2019-10-10 09:45:00,138.72,139.0,138.7,138.91,354373.0,131.7212,131.987,131.7022,131.9016,354373.0
2019-10-10 09:50:00,138.91,139.24,138.8,139.1,388721.0,131.9016,132.2149,131.7971,132.082,388721.0
2019-10-10 09:55:00,139.11,139.39,139.08,139.33,305797.0,132.0915,132.3574,132.063,132.3004,305797.0
2019-10-10 10:00:00,139.34,139.4,139.07,139.12,318541.0,132.3099,132.3669,132.0535,132.101,318541.0
2019-10-10 10:05:00,139.12,139.2,138.93,139.11,217945.0,132.101,132.177,131.9206,132.0915,217945.0
2019-10-10 10:10:00,139.11,139.32,139.01,139.08,279690.0,132.0915,132.2909,131.9965,132.063,279690.0
2019-10-10 10:15:00,139.07,139.3,139.07,139.25,235882.0,132.0535,132.2719,132.0535,132.2244,235882.0
2019-10-10 10:20:00,139.27,139.39,139.19,139.24,157729.0,132.2434,132.3574,132.1675,132.2149,157729.0
2019-10-10 10:25:00,139.25,139.3,139.06,139.14,116428.0,132.2244,132.2719,132.044,132.12,116428.0
2019-10-10 10:30:00,139.15,139.2,138.84,138.9,221755.0,132.1295,132.177,131.8351,131.8921,221755.0
2019-10-10 10:35:00,138.91,138.97,138.8,138.82,150464.0,131.9016,131.9586,131.7971,131.8161,150464.0
2019-10-10 10:40:00,138.83,138.91,138.79,138.89,112263.0,131.8256,131.9016,131.7876,131.8826,112263.0
2019-10-10 10:45:00,138.89,138.96,138.61,138.63,167931.0,131.8826,131.9491,131.6167,131.6357,167931.0
2019-10-10 10:50:00,138.63,139.0,138.6,138.94,165788.0,131.6357,131.987,131.6072,131.9301,165788.0
2019-10-10 10:55:00,138.95,139.29,138.95,139.28,196681.0,131.9396,132.2624,131.9396,132.2529,196681.0
2019-10-10 11:00:00,139.29,139.42,139.22,139.36,290518.0,132.2624,132.3859,132.1959,132.3289,290518.0
2019-10-10 11:05:00,139.36,139.52,139.35,139.43,281820.0,132.3289,132.4808,132.3194,132.3953,281820.0
2019-10-10 11:10:00,139.42,139.56,139.4,139.52,173893.0,132.3859,132.5188,132.3669,132.4808,173893.0
2019-10-10 11:15:00,139.54,139.67,139.51,139.58,185744.0,132.4998,132.6232,132.4713,132.5378,185744.0
2019-10-10 11:20:00,139.59,139.61,139.51,139.58,155487.0,132.5473,132.5663,132.4713,132.5378,155487.0
2019-10-10 11:25:00,139.58,139.59,139.48,139.53,113524.0,132.5378,132.5473,132.4428,132.4903,113524.0
2019-10-10 11:30:00,139.55,139.62,139.44,139.56,208997.0,132.5093,132.5758,132.4048,132.5188,208997.0
2019-10-10 11:35:00,139.58,139.63,139.41,139.44,147323.0,132.5378,132.5853,132.3764,132.4048,147323.0
2019-10-10 11:40:00,139.43,139.47,139.38,139.4,85415.0,132.3953,132.4333,132.3479,132.3669,85415.0
2019-10-10 11:45:00,139.41,139.58,139.41,139.56,124930.0,132.3764,132.5378,132.3764,132.5188,124930.0
2019-10-10 11:50:00,139.55,139.61,139.53,139.6,129917.0,132.5093,132.5663,132.4903,132.5568,129917.0
2019-10-10 11:55:00,139.6,139.65,139.56,139.62,83699.0,132.5568,132.6042,132.5188,132.5758,83699.0
2019-10-10 12:00:00,139.62,139.65,139.58,139.63,65803.0,132.5758,132.6042,132.5378,132.5853,65803.0
2019-10-10 12:05:00,139.63,139.67,139.47,139.5,117851.0,132.5853,132.6232,132.4333,132.4618,117851.0
2019-10-10 12:10:00,139.49,139.61,139.46,139.49,126285.0,132.4523,132.5663,132.4238,132.4523,126285.0
2019-10-10 12:15:00,139.5,139.54,139.32,139.33,113495.0,132.4618,132.4998,132.2909,132.3004,113495.0
2019-10-10 12:20:00,139.32,139.33,139.14,139.16,145531.0,132.2909,132.3004,132.12,132.139,145531.0
2019-10-10 12:25:00,139.16,139.16,139.04,139.09,103750.0,132.139,132.139,132.025,132.0725,103750.0
2019-10-10 12:30:00,139.08,139.1,138.82,138.89,107981.0,132.063,132.082,131.8161,131.8826,107981.0
2019-10-10 12:35:00,138.89,139.01,138.89,138.94,69496.0,131.8826,131.9965,131.8826,131.9301,69496.0
2019-10-10 12:40:00,138.94,139.08,138.89,139.07,69750.0,131.9301,132.063,131.8826,132.0535,69750.0
2019-10-10 12:45:00,139.06,139.17,138.98,139.16,77446.0,132.044,132.1485,131.9681,132.139,77446.0
2019-10-10 12:50:00,139.16,139.2,139.06,139.09,75618.0,132.139,132.177,132.044,132.0725,75618.0
2019-10-10 12:55:00,139.11,139.23,139.05,139.2,73129.0,132.0915,132.2054,132.0345,132.177,73129.0
2019-10-10 13:00:00,139.19,139.2,139.08,139.12,81303.0,132.1675,132.177,132.063,132.101,81303.0
2019-10-10 13:05:00,139.13,139.19,139.08,139.18,69970.0,132.1105,132.1675,132.063,132.158,69970.0
2019-10-10 13:10:00,139.18,139.19,139.04,139.09,85329.0,132.158,132.1675,132.025,132.0725,85329.0
2019-10-10 13:15:00,139.09,139.11,139.0,139.04,76330.0,132.0725,132.0915,131.987,132.025,76330.0
2019-10-10 13:20:00,139.05,139.16,139.04,139.11,84248.0,132.0345,132.139,132.025,132.0915,84248.0
2019-10-10 13:25:00,139.12,139.12,139.0,139.01,93184.0,132.101,132.101,131.987,131.9965,93184.0
2019-10-10 13:30:00,139.01,139.01,138.75,138.9,127442.0,131.9965,131.9965,131.7497,131.8921,127442.0
2019-10-10 13:35:00,138.91,139.01,138.91,138.94,68318.0,131.9016,131.9965,131.9016,131.9301,68318.0
2019-10-10 13:40:00,138.95,139.01,138.94,138.98,51518.0,131.9396,131.9965,131.9301,131.9681,51518.0
2019-10-10 13:45:00,138.98,139.07,138.96,139.06,85849.0,131.9681,132.0535,131.9491,132.044,85849.0
2019-10-10 13:50:00,139.05,139.09,139.0,139.03,55376.0,132.0345,132.0725,131.987,132.0155,55376.0
2019-10-10 13:55:00,139.03,139.24,139.02,139.09,194478.0,132.0155,132.2149,132.006,132.0725,194478.0
2019-10-10 14:00:00,139.09,139.09,138.99,139.06,87082.0,132.0725,132.0725,131.9775,132.044,87082.0
2019-10-10 14:05:00,139.06,139.12,138.29,138.58,343464.0,132.044,132.101,131.3129,131.5882,343464.0
2019-10-10 14:10:00,138.57,138.86,138.46,138.75,210103.0,131.5787,131.8541,131.4743,131.7497,210103.0
2019-10-10 14:15:00,138.79,138.86,138.75,138.83,93069.0,131.7876,131.8541,131.7497,131.8256,93069.0
2019-10-10 14:20:00,138.84,138.87,138.72,138.76,108051.0,131.8351,131.8636,131.7212,131.7592,108051.0
2019-10-10 14:25:00,138.75,138.8,138.57,138.78,76496.0,131.7497,131.7971,131.5787,131.7781,76496.0
2019-10-10 14:30:00,138.78,138.97,138.75,138.93,76516.0,131.7781,131.9586,131.7497,131.9206,76516.0
2019-10-10 14:35:00,138.94,138.95,138.86,138.91,69793.0,131.9301,131.9396,131.8541,131.9016,69793.0
2019-10-10 14:40:00,138.91,138.91,138.65,138.73,96349.0,131.9016,131.9016,131.6547,131.7307,96349.0
2019-10-10 14:45:00,138.73,138.92,138.69,138.9,58934.0,131.7307,131.9111,131.6927,131.8921,58934.0
2019-10-10 14:50:00,138.9,139.01,138.78,138.85,122558.0,131.8921,131.9965,131.7781,131.8446,122558.0
2019-10-10 14:55:00,138.86,138.98,138.83,138.93,75094.0,131.8541,131.9681,131.8256,131.9206,75094.0
2019-10-10 15:00:00,138.93,139.05,138.9,138.98,100287.0,131.9206,132.0345,131.8921,131.9681,100287.0
2019-10-10 15:05:00,138.98,138.98,138.87,138.93,123672.0,131.9681,131.9681,131.8636,131.9206,123672.0
2019-10-10 15:10:00,138.92,139.01,138.87,138.97,114196.0,131.9111,131.9965,131.8636,131.9586,114196.0
2019-10-10 15:15:00,138.96,139.01,138.81,138.98,95458.0,131.9491,131.9965,131.8066,131.9681,95458.0
2019-10-10 15:20:00,138.99,139.1,138.95,139.09,115698.0,131.9775,132.082,131.9396,132.0725,115698.0
2019-10-10 15:25:00,139.09,139.18,139.05,139.17,132873.0,132.0725,132.158,132.0345,132.1485,132873.0
2019-10-10 15:30:00,139.18,139.21,139.08,139.09,135751.0,132.158,132.1864,132.063,132.0725,135751.0
2019-10-10 15:35:00,139.1,139.16,138.94,138.99,134247.0,132.082,132.139,131.9301,131.9775,134247.0
2019-10-10 15:40:00,138.97,139.05,138.89,139.02,150181.0,131.9586,132.0345,131.8826,132.006,150181.0
2019-10-10 15:45:00,139.01,139.21,138.99,139.21,183285.0,131.9965,132.1864,131.9775,132.1864,183285.0
2019-10-10 15:50:00,139.2,139.37,139.17,139.18,325822.0,132.177,132.3384,132.1485,132.158,325822.0
2019-10-10 15:55:00,139.17,139.3,138.99,139.09,883556.0,132.1485,132.2719,131.9775,132.0725,883556.0
2019-10-11 09:30:00,140.15,140.62,140.11,140.61,1034505.0,133.079,133.5253,133.041,133.5158,1034505.0
2019-10-11 09:35:00,140.6,140.74,140.51,140.51,429228.0,133.5063,133.6393,133.4209,133.4209,429228.0
2019-10-11 09:40:00,140.53,140.62,140.45,140.57,331352.0,133.4399,133.5253,133.3639,133.4778,331352.0
2019-10-11 09:45:00,140.58,141.03,140.56,140.67,757989.0,133.4873,133.9146,133.4683,133.5728,757989.0
2019-10-11 09:50:00,140.68,140.9,140.5,140.52,333988.0,133.5823,133.7912,133.4114,133.4304,333988.0
2019-10-11 09:55:00,140.52,140.6,140.33,140.57,408536.0,133.4304,133.5063,133.2499,133.4778,408536.0
2019-10-11 10:00:00,140.58,140.87,140.58,140.84,305466.0,133.4873,133.7627,133.4873,133.7342,305466.0
2019-10-11 10:05:00,140.83,140.87,140.6,140.66,210868.0,133.7247,133.7627,133.5063,133.5633,210868.0
2019-10-11 10:10:00,140.66,140.76,140.57,140.7,211488.0,133.5633,133.6582,133.4778,133.6013,211488.0
2019-10-11 10:15:00,140.69,140.84,140.61,140.81,245268.0,133.5918,133.7342,133.5158,133.7057,245268.0
2019-10-11 10:20:00,140.81,140.96,140.79,140.89,251780.0,133.7057,133.8482,133.6867,133.7817,251780.0
2019-10-11 10:25:00,140.9,141.0,140.87,140.92,228146.0,133.7912,133.8861,133.7627,133.8102,228146.0
2019-10-11 10:30:00,140.93,140.98,140.79,140.83,240748.0,133.8197,133.8671,133.6867,133.7247,240748.0
2019-10-11 10:35:00,140.84,140.97,140.73,140.75,284351.0,133.7342,133.8577,133.6298,133.6488,284351.0
2019-10-11 10:40:00,140.75,140.85,140.63,140.63,183131.0,133.6488,133.7437,133.5348,133.5348,183131.0
2019-10-11 10:45:00,140.63,140.69,140.56,140.65,135477.0,133.5348,133.5918,133.4683,133.5538,135477.0
2019-10-11 10:50:00,140.64,140.74,140.53,140.57,233512.0,133.5443,133.6393,133.4399,133.4778,233512.0
2019-10-11 10:55:00,140.56,140.64,140.5,140.58,282915.0,133.4683,133.5443,133.4114,133.4873,282915.0
2019-10-11 11:00:00,140.58,140.7,140.56,140.57,266009.0,133.4873,133.6013,133.4683,133.4778,266009.0
2019-10-11 11:05:00,140.56,140.67,140.47,140.57,163666.0,133.4683,133.5728,133.3829,133.4778,163666.0
2019-10-11 11:10:00,140.58,140.66,140.51,140.56,167029.0,133.4873,133.5633,133.4209,133.4683,167029.0
2019-10-11 11:15:00,140.56,140.75,140.55,140.61,176530.0,133.4683,133.6488,133.4588,133.5158,176530.0
2019-10-11 11:20:00,140.61,140.72,140.58,140.61,241202.0,133.5158,133.6203,133.4873,133.5158,241202.0
2019-10-11 11:25:00,140.6,140.72,140.6,140.69,186276.0,133.5063,133.6203,133.5063,133.5918,186276.0
2019-10-11 11:30:00,140.7,140.95,140.68,140.86,256778.0,133.6013,133.8387,133.5823,133.7532,256778.0
2019-10-11 11:35:00,140.86,140.9,140.73,140.78,147615.0,133.7532,133.7912,133.6298,133.6772,147615.0
2019-10-11 11:40:00,140.79,140.81,140.58,140.61,179148.0,133.6867,133.7057,133.4873,133.5158,179148.0
2019-10-11 11:45:00,140.61,140.9,140.39,140.48,455266.0,133.5158,133.7912,133.3069,133.3924,455266.0
2019-10-11 11:50:00,140.48,140.49,140.34,140.38,174458.0,133.3924,133.4019,133.2594,133.2974,174458.0
2019-10-11 11:55:00,140.38,140.44,140.24,140.4,175135.0,133.2974,133.3544,133.1645,133.3164,175135.0
2019-10-11 12:00:00,140.4,140.48,140.19,140.3,164462.0,133.3164,133.3924,133.117,133.2215,164462.0
2019-10-11 12:05:00,140.31,140.38,140.23,140.31,120312.0,133.231,133.2974,133.155,133.231,120312.0
2019-10-11 12:10:00,140.3,140.37,140.24,140.32,101937.0,133.2215,133.2879,133.1645,133.2404,101937.0
2019-10-11 12:15:00,140.33,140.33,140.22,140.24,94838.0,133.2499,133.2499,133.1455,133.1645,94838.0
2019-10-11 12:20:00,140.24,140.4,140.21,140.37,105507.0,133.1645,133.3164,133.136,133.2879,105507.0
2019-10-11 12:25:00,140.38,140.44,140.33,140.4,134060.0,133.2974,133.3544,133.2499,133.3164,134060.0
2019-10-11 12:30:00,140.39,140.42,139.58,140.16,534360.0,133.3069,133.3354,132.5378,133.0885,534360.0
2019-10-11 12:35:00,140.17,140.32,140.12,140.22,161428.0,133.098,133.2404,133.0505,133.1455,161428.0
2019-10-11 12:40:00,140.22,140.39,140.17,140.29,171442.0,133.1455,133.3069,133.098,133.212,171442.0
2019-10-11 12:45:00,140.29,140.38,140.25,140.29,163011.0,133.212,133.2974,133.174,133.212,163011.0
2019-10-11 12:50:00,140.31,140.51,140.3,140.38,170846.0,133.231,133.4209,133.2215,133.2974,170846.0
2019-10-11 12:55:00,140.39,140.47,140.39,140.46,78776.0,133.3069,133.3829,133.3069,133.3734,78776.0
2019-10-11 13:00:00,140.44,140.55,140.42,140.47,107662.0,133.3544,133.4588,133.3354,133.3829,107662.0
2019-10-11 13:05:00,140.46,140.48,140.28,140.3,186437.0,133.3734,133.3924,133.2025,133.2215,186437.0
2019-10-11 13:10:00,140.3,140.37,140.12,140.12,171001.0,133.2215,133.2879,133.0505,133.0505,171001.0
2019-10-11 13:15:00,140.13,140.28,140.12,140.22,156739.0,133.06,133.2025,133.0505,133.1455,156739.0
2019-10-11 13:20:00,140.23,140.27,140.18,140.23,128789.0,133.155,133.193,133.1075,133.155,128789.0
2019-10-11 13:25:00,140.23,140.73,140.21,140.33,540541.0,133.155,133.6298,133.136,133.2499,540541.0
2019-10-11 13:30:00,140.34,140.48,140.14,140.42,198601.0,133.2594,133.3924,133.0695,133.3354,198601.0
2019-10-11 13:35:00,140.41,140.49,140.4,140.45,100344.0,133.3259,133.4019,133.3164,133.3639,100344.0
2019-10-11 13:40:00,140.45,140.59,140.43,140.57,147089.0,133.3639,133.4968,133.3449,133.4778,147089.0
2019-10-11 13:45:00,140.57,140.62,140.52,140.58,129384.0,133.4778,133.5253,133.4304,133.4873,129384.0
2019-10-11 13:50:00,140.59,140.67,140.49,140.59,113635.0,133.4968,133.5728,133.4019,133.4968,113635.0
2019-10-11 13:55:00,140.58,140.7,140.56,140.61,107059.0,133.4873,133.6013,133.4683,133.5158,107059.0
2019-10-11 14:00:00,140.62,140.65,140.5,140.51,123221.0,133.5253,133.5538,133.4114,133.4209,123221.0
2019-10-11 14:05:00,140.51,140.6,140.46,140.49,141304.0,133.4209,133.5063,133.3734,133.4019,141304.0
2019-10-11 14:10:00,140.48,140.53,140.33,140.46,159346.0,133.3924,133.4399,133.2499,133.3734,159346.0
2019-10-11 14:15:00,140.46,140.62,140.45,140.6,115318.0,133.3734,133.5253,133.3639,133.5063,115318.0
2019-10-11 14:20:00,140.59,140.7,140.54,140.67,112171.0,133.4968,133.6013,133.4493,133.5728,112171.0
2019-10-11 14:25:00,140.68,140.74,140.63,140.65,171765.0,133.5823,133.6393,133.5348,133.5538,171765.0
2019-10-11 14:30:00,140.65,140.7,140.62,140.69,67351.0,133.5538,133.6013,133.5253,133.5918,67351.0
2019-10-11 14:35:00,140.68,140.7,140.65,140.69,140420.0,133.5823,133.6013,133.5538,133.5918,140420.0
2019-10-11 14:40:00,140.69,140.73,140.63,140.69,128088.0,133.5918,133.6298,133.5348,133.5918,128088.0
2019-10-11 14:45:00,140.7,140.76,140.65,140.69,151597.0,133.6013,133.6582,133.5538,133.5918,151597.0
2019-10-11 14:50:00,140.69,140.8,140.66,140.75,118841.0,133.5918,133.6962,133.5633,133.6488,118841.0
2019-10-11 14:55:00,140.75,140.75,140.6,140.7,112711.0,133.6488,133.6488,133.5063,133.6013,112711.0
2019-10-11 15:00:00,140.69,140.69,140.52,140.56,146344.0,133.5918,133.5918,133.4304,133.4683,146344.0
2019-10-11 15:05:00,140.54,140.67,140.54,140.63,152109.0,133.4493,133.5728,133.4493,133.5348,152109.0
2019-10-11 15:10:00,140.62,140.7,140.58,140.64,107546.0,133.5253,133.6013,133.4873,133.5443,107546.0
2019-10-11 15:15:00,140.65,140.67,140.58,140.61,160860.0,133.5538,133.5728,133.4873,133.5158,160860.0
2019-10-11 15:20:00,140.62,140.69,140.57,140.64,149026.0,133.5253,133.5918,133.4778,133.5443,149026.0
2019-10-11 15:25:00,140.64,140.69,140.59,140.62,172188.0,133.5443,133.5918,133.4968,133.5253,172188.0
2019-10-11 15:30:00,140.62,140.67,140.37,140.61,265471.0,133.5253,133.5728,133.2879,133.5158,265471.0
2019-10-11 15:35:00,140.61,140.73,140.28,140.71,550949.0,133.5158,133.6298,133.2025,133.6108,550949.0
2019-10-11 15:40:00,140.72,140.75,140.09,140.09,451617.0,133.6203,133.6488,133.0221,133.0221,451617.0
2019-10-11 15:45:00,140.08,140.26,139.85,139.93,666110.0,133.0126,133.1835,132.7942,132.8701,666110.0
2019-10-11 15:50:00,139.92,140.08,139.77,139.85,478918.0,132.8606,133.0126,132.7182,132.7942,478918.0
2019-10-11 15:55:00,139.85,139.94,139.5,139.61,1341000.0,132.7942,132.8796,132.4618,132.5663,1341000.0
2019-10-14 09:30:00,139.66,140.29,139.61,140.13,545712.0,132.6137,133.212,132.5663,133.06,545712.0
2019-10-14 09:35:00,140.13,140.24,139.97,140.16,239968.0,133.06,133.1645,132.9081,133.0885,239968.0
2019-10-14 09:40:00,140.16,140.2,139.77,139.87,234927.0,133.0885,133.1265,132.7182,132.8132,234927.0
2019-10-14 09:45:00,139.86,139.94,139.73,139.92,200710.0,132.8037,132.8796,132.6802,132.8606,200710.0
2019-10-14 09:50:00,139.92,140.0,139.84,139.88,301672.0,132.8606,132.9366,132.7847,132.8226,301672.0
2019-10-14 09:55:00,139.89,140.01,139.85,139.91,179501.0,132.8321,132.9461,132.7942,132.8511,179501.0
2019-10-14 10:00:00,139.9,140.13,139.9,140.09,234856.0,132.8416,133.06,132.8416,133.0221,234856.0
2019-10-14 10:05:00,140.11,140.2,140.07,140.18,146831.0,133.041,133.1265,133.0031,133.1075,146831.0
2019-10-14 10:10:00,140.17,140.21,140.02,140.02,182287.0,133.098,133.136,132.9556,132.9556,182287.0
2019-10-14 10:15:00,140.03,140.03,139.64,139.65,197102.0,132.9651,132.9651,132.5948,132.6042,197102.0
2019-10-14 10:20:00,139.65,139.78,139.59,139.64,152540.0,132.6042,132.7277,132.5473,132.5948,152540.0
2019-10-14 10:25:00,139.65,139.81,139.65,139.78,83441.0,132.6042,132.7562,132.6042,132.7277,83441.0
2019-10-14 10:30:00,139.8,139.96,139.77,139.87,110784.0,132.7467,132.8986,132.7182,132.8132,110784.0
2019-10-14 10:35:00,139.86,139.96,139.82,139.95,96630.0,132.8037,132.8986,132.7657,132.8891,96630.0
2019-10-14 10:40:00,139.94,139.99,139.92,139.94,78019.0,132.8796,132.9271,132.8606,132.8796,78019.0
2019-10-14 10:45:00,139.94,139.99,139.89,139.98,91184.0,132.8796,132.9271,132.8321,132.9176,91184.0
2019-10-14 10:50:00,139.97,139.99,139.84,139.94,88206.0,132.9081,132.9271,132.7847,132.8796,88206.0
2019-10-14 10:55:00,139.93,140.21,139.92,140.16,173182.0,132.8701,133.136,132.8606,133.0885,173182.0
2019-10-14 11:00:00,140.17,140.17,139.91,139.97,144532.0,133.098,133.098,132.8511,132.9081,144532.0
2019-10-14 11:05:00,139.97,140.04,139.88,140.0,92952.0,132.9081,132.9746,132.8226,132.9366,92952.0
2019-10-14 11:10:00,139.99,140.03,139.87,139.97,90555.0,132.9271,132.9651,132.8132,132.9081,90555.0
2019-10-14 11:15:00,139.96,140.04,139.91,139.96,90408.0,132.8986,132.9746,132.8511,132.8986,90408.0
2019-10-14 11:20:00,139.95,140.0,139.87,139.93,103362.0,132.8891,132.9366,132.8132,132.8701,103362.0
2019-10-14 11:25:00,139.93,139.99,139.82,139.93,157301.0,132.8701,132.9271,132.7657,132.8701,157301.0
2019-10-14 11:30:00,139.93,139.98,139.91,139.94,51518.0,132.8701,132.9176,132.8511,132.8796,51518.0
2019-10-14 11:35:00,139.95,140.02,139.93,140.0,101338.0,132.8891,132.9556,132.8701,132.9366,101338.0
2019-10-14 11:40:00,140.0,140.03,139.88,139.88,98234.0,132.9366,132.9651,132.8226,132.8226,98234.0
2019-10-14 11:45:00,139.88,139.94,139.85,139.87,63218.0,132.8226,132.8796,132.7942,132.8132,63218.0
2019-10-14 11:50:00,139.86,139.95,139.83,139.94,69030.0,132.8037,132.8891,132.7752,132.8796,69030.0
2019-10-14 11:55:00,139.94,140.03,139.88,139.93,131222.0,132.8796,132.9651,132.8226,132.8701,131222.0
2019-10-14 12:00:00,139.93,140.01,139.75,139.78,81194.0,132.8701,132.9461,132.6992,132.7277,81194.0
2019-10-14 12:05:00,139.77,139.86,139.76,139.84,49021.0,132.7182,132.8037,132.7087,132.7847,49021.0
2019-10-14 12:10:00,139.84,139.85,139.73,139.78,77958.0,132.7847,132.7942,132.6802,132.7277,77958.0
2019-10-14 12:15:00,139.79,139.88,139.78,139.81,53360.0,132.7372,132.8226,132.7277,132.7562,53360.0
2019-10-14 12:20:00,139.81,139.81,139.63,139.7,91918.0,132.7562,132.7562,132.5853,132.6517,91918.0
2019-10-14 12:25:00,139.68,139.7,139.61,139.64,86122.0,132.6327,132.6517,132.5663,132.5948,86122.0
2019-10-14 12:30:00,139.63,139.71,139.61,139.69,65598.0,132.5853,132.6612,132.5663,132.6422,65598.0
2019-10-14 12:35:00,139.69,139.77,139.68,139.74,65551.0,132.6422,132.7182,132.6327,132.6897,65551.0
2019-10-14 12:40:00,139.74,139.81,139.72,139.72,66964.0,132.6897,132.7562,132.6707,132.6707,66964.0
2019-10-14 12:45:00,139.72,139.87,139.69,139.73,107487.0,132.6707,132.8132,132.6422,132.6802,107487.0
2019-10-14 12:50:00,139.74,139.79,139.63,139.64,64981.0,132.6897,132.7372,132.5853,132.5948,64981.0
2019-10-14 12:55:00,139.63,139.68,139.58,139.67,72503.0,132.5853,132.6327,132.5378,132.6232,72503.0
2019-10-14 13:00:00,139.65,139.72,139.62,139.71,43747.0,132.6042,132.6707,132.5758,132.6612,43747.0
2019-10-14 13:05:00,139.71,139.78,139.64,139.71,118809.0,132.6612,132.7277,132.5948,132.6612,118809.0
2019-10-14 13:10:00,139.71,139.75,139.67,139.69,45842.0,132.6612,132.6992,132.6232,132.6422,45842.0
2019-10-14 13:15:00,139.69,139.72,139.61,139.64,63967.0,132.6422,132.6707,132.5663,132.5948,63967.0
2019-10-14 13:20:00,139.64,139.67,139.58,139.58,62382.0,132.5948,132.6232,132.5378,132.5378,62382.0
2019-10-14 13:25:00,139.59,139.68,139.58,139.67,42198.0,132.5473,132.6327,132.5378,132.6232,42198.0
2019-10-14 13:30:00,139.68,139.69,139.63,139.64,69433.0,132.6327,132.6422,132.5853,132.5948,69433.0
2019-10-14 13:35:00,139.63,139.65,139.52,139.56,78834.0,132.5853,132.6042,132.4808,132.5188,78834.0
2019-10-14 13:40:00,139.56,139.75,139.56,139.7,87198.0,132.5188,132.6992,132.5188,132.6517,87198.0
2019-10-14 13:45:00,139.69,139.75,139.66,139.74,54827.0,132.6422,132.6992,132.6137,132.6897,54827.0
2019-10-14 13:50:00,139.75,139.8,139.67,139.77,48646.0,132.6992,132.7467,132.6232,132.7182,48646.0
2019-10-14 13:55:00,139.77,139.85,139.76,139.81,57221.0,132.7182,132.7942,132.7087,132.7562,57221.0
2019-10-14 14:00:00,139.81,139.9,139.79,139.82,102634.0,132.7562,132.8416,132.7372,132.7657,102634.0
2019-10-14 14:05:00,139.81,139.92,139.78,139.88,58722.0,132.7562,132.8606,132.7277,132.8226,58722.0
2019-10-14 14:10:00,139.89,139.98,139.88,139.97,62213.0,132.8321,132.9176,132.8226,132.9081,62213.0
2019-10-14 14:15:00,139.99,139.99,139.91,139.96,69504.0,132.9271,132.9271,132.8511,132.8986,69504.0
2019-10-14 14:20:00,139.96,139.98,139.91,139.93,49920.0,132.8986,132.9176,132.8511,132.8701,49920.0
2019-10-14 14:25:00,139.93,139.93,139.84,139.88,83549.0,132.8701,132.8701,132.7847,132.8226,83549.0
2019-10-14 14:30:00,139.89,139.91,139.86,139.89,48908.0,132.8321,132.8511,132.8037,132.8321,48908.0
2019-10-14 14:35:00,139.88,139.88,139.74,139.75,82423.0,132.8226,132.8226,132.6897,132.6992,82423.0
2019-10-14 14:40:00,139.74,139.85,139.72,139.81,77205.0,132.6897,132.7942,132.6707,132.7562,77205.0
2019-10-14 14:45:00,139.82,139.84,139.79,139.84,41693.0,132.7657,132.7847,132.7372,132.7847,41693.0
2019-10-14 14:50:00,139.84,139.9,139.79,139.88,86799.0,132.7847,132.8416,132.7372,132.8226,86799.0
2019-10-14 14:55:00,139.88,139.92,139.86,139.89,58300.0,132.8226,132.8606,132.8037,132.8321,58300.0
2019-10-14 15:00:00,139.89,139.92,139.82,139.83,64014.0,132.8321,132.8606,132.7657,132.7752,64014.0
2019-10-14 15:05:00,139.83,139.83,139.72,139.76,92170.0,132.7752,132.7752,132.6707,132.7087,92170.0
2019-10-14 15:10:00,139.76,139.82,139.75,139.8,78924.0,132.7087,132.7657,132.6992,132.7467,78924.0
2019-10-14 15:15:00,139.8,139.85,139.75,139.84,73772.0,132.7467,132.7942,132.6992,132.7847,73772.0
2019-10-14 15:20:00,139.84,139.9,139.79,139.88,103400.0,132.7847,132.8416,132.7372,132.8226,103400.0
2019-10-14 15:25:00,139.88,139.96,139.82,139.85,105526.0,132.8226,132.8986,132.7657,132.7942,105526.0
2019-10-14 15:30:00,139.85,139.86,139.75,139.81,125465.0,132.7942,132.8037,132.6992,132.7562,125465.0
2019-10-14 15:35:00,139.8,139.87,139.78,139.81,75688.0,132.7467,132.8132,132.7277,132.7562,75688.0
2019-10-14 15:40:00,139.81,139.82,139.69,139.73,91798.0,132.7562,132.7657,132.6422,132.6802,91798.0
2019-10-14 15:45:00,139.74,139.77,139.69,139.72,89570.0,132.6897,132.7182,132.6422,132.6707,89570.0
2019-10-14 15:50:00,139.71,139.84,139.67,139.81,265583.0,132.6612,132.7847,132.6232,132.7562,265583.0
2019-10-14 15:55:00,139.81,139.81,139.53,139.54,792828.0,132.7562,132.7562,132.4903,132.4998,792828.0
2019-10-15 09:30:00,140.06,140.28,139.81,140.27,683083.0,132.9936,133.2025,132.7562,133.193,683083.0
2019-10-15 09:35:00,140.28,140.6,140.17,140.53,418958.0,133.2025,133.5063,133.098,133.4399,418958.0
2019-10-15 09:40:00,140.53,140.65,140.46,140.55,201575.0,133.4399,133.5538,133.3734,133.4588,201575.0
2019-10-15 09:45:00,140.55,140.59,140.39,140.46,185455.0,133.4588,133.4968,133.3069,133.3734,185455.0
2019-10-15 09:50:00,140.46,140.5,140.32,140.41,191760.0,133.3734,133.4114,133.2404,133.3259,191760.0
2019-10-15 09:55:00,140.41,140.51,140.33,140.46,114586.0,133.3259,133.4209,133.2499,133.3734,114586.0
2019-10-15 10:00:00,140.47,140.63,140.46,140.59,149996.0,133.3829,133.5348,133.3734,133.4968,149996.0
2019-10-15 10:05:00,140.59,140.68,140.55,140.68,195111.0,133.4968,133.5823,133.4588,133.5823,195111.0
2019-10-15 10:10:00,140.68,140.94,140.67,140.92,295562.0,133.5823,133.8292,133.5728,133.8102,295562.0
2019-10-15 10:15:00,140.93,141.09,140.91,141.06,429835.0,133.8197,133.9716,133.8007,133.9431,429835.0
2019-10-15 10:20:00,141.06,141.1,140.95,141.01,279058.0,133.9431,133.9811,133.8387,133.8956,279058.0
2019-10-15 10:25:00,141.02,141.35,141.0,141.31,463361.0,133.9051,134.2185,133.8861,134.1805,463361.0
2019-10-15 10:30:00,141.31,141.4,141.23,141.31,436023.0,134.1805,134.266,134.1045,134.1805,436023.0
2019-10-15 10:35:00,141.31,141.64,141.31,141.54,491688.0,134.1805,134.4938,134.1805,134.3989,491688.0
2019-10-15 10:40:00,141.55,141.76,141.55,141.68,383956.0,134.4084,134.6078,134.4084,134.5318,383956.0
2019-10-15 10:45:00,141.68,141.79,141.59,141.61,253520.0,134.5318,134.6363,134.4464,134.4654,253520.0
2019-10-15 10:50:00,141.62,141.63,141.45,141.52,245919.0,134.4749,134.4844,134.3134,134.3799,245919.0
2019-10-15 10:55:00,141.53,141.64,141.49,141.61,146504.0,134.3894,134.4938,134.3514,134.4654,146504.0
2019-10-15 11:00:00,141.61,141.74,141.5,141.53,265838.0,134.4654,134.5888,134.3609,134.3894,265838.0
2019-10-15 11:05:00,141.53,141.62,141.5,141.55,215072.0,134.3894,134.4749,134.3609,134.4084,215072.0
2019-10-15 11:10:00,141.55,141.55,141.36,141.39,222598.0,134.4084,134.4084,134.228,134.2565,222598.0
2019-10-15 11:15:00,141.4,141.53,141.26,141.32,157410.0,134.266,134.3894,134.133,134.19,157410.0
2019-10-15 11:20:00,141.32,141.34,141.16,141.27,172931.0,134.19,134.209,134.0381,134.1425,172931.0
2019-10-15 11:25:00,141.28,141.54,141.28,141.5,201014.0,134.152,134.3989,134.152,134.3609,201014.0
2019-10-15 11:30:00,141.51,141.54,141.35,141.35,137038.0,134.3704,134.3989,134.2185,134.2185,137038.0
2019-10-15 11:35:00,141.35,141.44,141.2,141.27,306458.0,134.2185,134.3039,134.076,134.1425,306458.0
2019-10-15 11:40:00,141.26,141.36,141.25,141.33,181061.0,134.133,134.228,134.1235,134.1995,181061.0
2019-10-15 11:45:00,141.32,141.43,141.28,141.41,100023.0,134.19,134.2944,134.152,134.2755,100023.0
2019-10-15 11:50:00,141.41,141.42,141.34,141.34,50920.0,134.2755,134.2849,134.209,134.209,50920.0
2019-10-15 11:55:00,141.34,141.44,141.3,141.42,70371.0,134.209,134.3039,134.171,134.2849,70371.0
2019-10-15 12:00:00,141.41,141.51,141.41,141.44,157778.0,134.2755,134.3704,134.2755,134.3039,157778.0
2019-10-15 12:05:00,141.44,141.49,141.38,141.4,80950.0,134.3039,134.3514,134.247,134.266,80950.0
2019-10-15 12:10:00,141.39,141.47,141.38,141.46,75868.0,134.2565,134.3324,134.247,134.3229,75868.0
2019-10-15 12:15:00,141.45,141.58,141.42,141.56,252434.0,134.3134,134.4369,134.2849,134.4179,252434.0
2019-10-15 12:20:00,141.56,141.63,141.5,141.52,194623.0,134.4179,134.4844,134.3609,134.3799,194623.0
2019-10-15 12:25:00,141.53,141.59,141.41,141.44,188635.0,134.3894,134.4464,134.2755,134.3039,188635.0
2019-10-15 12:30:00,141.44,141.51,141.43,141.47,91529.0,134.3039,134.3704,134.2944,134.3324,91529.0
2019-10-15 12:35:00,141.46,141.52,141.42,141.52,62123.0,134.3229,134.3799,134.2849,134.3799,62123.0
2019-10-15 12:40:00,141.51,141.53,141.38,141.4,95308.0,134.3704,134.3894,134.247,134.266,95308.0
2019-10-15 12:45:00,141.4,141.45,141.34,141.39,77796.0,134.266,134.3134,134.209,134.2565,77796.0
2019-10-15 12:50:00,141.38,141.43,141.33,141.42,81184.0,134.247,134.2944,134.1995,134.2849,81184.0
2019-10-15 12:55:00,141.43,141.48,141.42,141.47,91297.0,134.2944,134.3419,134.2849,134.3324,91297.0
2019-10-15 13:00:00,141.48,141.61,141.48,141.59,184972.0,134.3419,134.4654,134.3419,134.4464,184972.0
2019-10-15 13:05:00,141.6,141.63,141.54,141.56,240692.0,134.4559,134.4844,134.3989,134.4179,240692.0
2019-10-15 13:10:00,141.56,141.63,141.54,141.54,104099.0,134.4179,134.4844,134.3989,134.3989,104099.0
2019-10-15 13:15:00,141.55,141.59,141.49,141.56,89352.0,134.4084,134.4464,134.3514,134.4179,89352.0
2019-10-15 13:20:00,141.56,141.61,141.47,141.47,84635.0,134.4179,134.4654,134.3324,134.3324,84635.0
2019-10-15 13:25:00,141.46,141.51,141.45,141.5,116623.0,134.3229,134.3704,134.3134,134.3609,116623.0
2019-10-15 13:30:00,141.5,141.59,141.5,141.55,83693.0,134.3609,134.4464,134.3609,134.4084,83693.0
2019-10-15 13:35:00,141.55,141.57,141.52,141.56,67360.0,134.4084,134.4274,134.3799,134.4179,67360.0
2019-10-15 13:40:00,141.56,141.58,141.51,141.53,60982.0,134.4179,134.4369,134.3704,134.3894,60982.0
2019-10-15 13:45:00,141.52,141.66,141.51,141.59,137275.0,134.3799,134.5128,134.3704,134.4464,137275.0
2019-10-15 13:50:00,141.59,141.65,141.54,141.62,125333.0,134.4464,134.5033,134.3989,134.4749,125333.0
2019-10-15 13:55:00,141.62,141.67,141.58,141.61,190543.0,134.4749,134.5223,134.4369,134.4654,190543.0
2019-10-15 14:00:00,141.61,141.64,141.56,141.59,115631.0,134.4654,134.4938,134.4179,134.4464,115631.0
2019-10-15 14:05:00,141.58,141.6,141.5,141.56,132856.0,134.4369,134.4559,134.3609,134.4179,132856.0
2019-10-15 14:10:00,141.56,141.62,141.55,141.56,84835.0,134.4179,134.4749,134.4084,134.4179,84835.0
2019-10-15 14:15:00,141.56,141.61,141.55,141.58,101947.0,134.4179,134.4654,134.4084,134.4369,101947.0
2019-10-15 14:20:00,141.58,141.65,141.57,141.63,100324.0,134.4369,134.5033,134.4274,134.4844,100324.0
2019-10-15 14:25:00,141.62,141.63,141.55,141.6,101318.0,134.4749,134.4844,134.4084,134.4559,101318.0
2019-10-15 14:30:00,141.6,141.61,141.49,141.55,195611.0,134.4559,134.4654,134.3514,134.4084,195611.0
2019-10-15 14:35:00,141.56,141.6,141.55,141.56,101359.0,134.4179,134.4559,134.4084,134.4179,101359.0
2019-10-15 14:40:00,141.56,141.68,141.54,141.58,110249.0,134.4179,134.5318,134.3989,134.4369,110249.0
2019-10-15 14:45:00,141.58,141.62,141.57,141.58,76021.0,134.4369,134.4749,134.4274,134.4369,76021.0
2019-10-15 14:50:00,141.57,141.58,141.49,141.52,123888.0,134.4274,134.4369,134.3514,134.3799,123888.0
2019-10-15 14:55:00,141.52,141.57,141.38,141.48,154712.0,134.3799,134.4274,134.247,134.3419,154712.0
2019-10-15 15:00:00,141.47,141.47,141.39,141.43,71076.0,134.3324,134.3324,134.2565,134.2944,71076.0
2019-10-15 15:05:00,141.43,141.49,141.37,141.4,94437.0,134.2944,134.3514,134.2375,134.266,94437.0
2019-10-15 15:10:00,141.4,141.4,141.31,141.34,110413.0,134.266,134.266,134.1805,134.209,110413.0
2019-10-15 15:15:00,141.32,141.4,141.28,141.34,99055.0,134.19,134.266,134.152,134.209,99055.0
2019-10-15 15:20:00,141.34,141.48,141.34,141.46,102418.0,134.209,134.3419,134.209,134.3229,102418.0
2019-10-15 15:25:00,141.46,141.56,141.45,141.53,134650.0,134.3229,134.4179,134.3134,134.3894,134650.0
2019-10-15 15:30:00,141.54,141.58,141.36,141.44,155159.0,134.3989,134.4369,134.228,134.3039,155159.0
2019-10-15 15:35:00,141.44,141.51,141.37,141.41,133168.0,134.3039,134.3704,134.2375,134.2755,133168.0
2019-10-15 15:40:00,141.41,141.43,141.37,141.39,182378.0,134.2755,134.2944,134.2375,134.2565,182378.0
2019-10-15 15:45:00,141.39,141.45,141.34,141.39,224075.0,134.2565,134.3134,134.209,134.2565,224075.0
2019-10-15 15:50:00,141.39,141.46,141.29,141.31,364074.0,134.2565,134.3229,134.1615,134.1805,364074.0
2019-10-15 15:55:00,141.32,141.61,141.31,141.57,1318043.0,134.19,134.4654,134.1805,134.4274,1318043.0
2019-10-16 09:30:00,140.77,140.99,140.24,140.38,977202.0,133.6677,133.8766,133.1645,133.2974,977202.0
2019-10-16 09:35:00,140.38,140.43,139.97,140.08,731409.0,133.2974,133.3449,132.9081,133.0126,731409.0
2019-10-16 09:40:00,140.06,140.18,139.89,139.95,509419.0,132.9936,133.1075,132.8321,132.8891,509419.0
2019-10-16 09:45:00,139.95,140.02,139.73,139.96,374900.0,132.8891,132.9556,132.6802,132.8986,374900.0
2019-10-16 09:50:00,139.96,139.97,139.65,139.75,370811.0,132.8986,132.9081,132.6042,132.6992,370811.0
2019-10-16 09:55:00,139.75,139.86,139.53,139.69,358101.0,132.6992,132.8037,132.4903,132.6422,358101.0
2019-10-16 10:00:00,139.67,139.83,139.59,139.71,300871.0,132.6232,132.7752,132.5473,132.6612,300871.0
2019-10-16 10:05:00,139.71,139.99,139.62,139.94,282649.0,132.6612,132.9271,132.5758,132.8796,282649.0
2019-10-16 10:10:00,139.94,140.13,139.93,140.0,355295.0,132.8796,133.06,132.8701,132.9366,355295.0
2019-10-16 10:15:00,140.0,140.27,139.99,140.24,173390.0,132.9366,133.193,132.9271,133.1645,173390.0
2019-10-16 10:20:00,140.24,140.3,140.11,140.14,264056.0,133.1645,133.2215,133.041,133.0695,264056.0
2019-10-16 10:25:00,140.15,140.37,140.1,140.29,204925.0,133.079,133.2879,133.0315,133.212,204925.0
2019-10-16 10:30:00,140.3,140.38,140.19,140.34,305377.0,133.2215,133.2974,133.117,133.2594,305377.0
2019-10-16 10:35:00,140.34,140.59,140.32,140.59,320920.0,133.2594,133.4968,133.2404,133.4968,320920.0
2019-10-16 10:40:00,140.58,140.61,140.4,140.42,247286.0,133.4873,133.5158,133.3164,133.3354,247286.0
2019-10-16 10:45:00,140.43,140.52,140.32,140.45,214318.0,133.3449,133.4304,133.2404,133.3639,214318.0
2019-10-16 10:50:00,140.46,140.69,140.42,140.51,341606.0,133.3734,133.5918,133.3354,133.4209,341606.0
2019-10-16 10:55:00,140.5,140.59,140.46,140.51,172652.0,133.4114,133.4968,133.3734,133.4209,172652.0
2019-10-16 11:00:00,140.5,140.64,140.47,140.53,297964.0,133.4114,133.5443,133.3829,133.4399,297964.0
2019-10-16 11:05:00,140.53,140.6,140.31,140.31,164500.0,133.4399,133.5063,133.231,133.231,164500.0
2019-10-16 11:10:00,140.31,140.35,140.22,140.22,193665.0,133.231,133.2689,133.1455,133.1455,193665.0
2019-10-16 11:15:00,140.23,140.24,140.01,140.03,234676.0,133.155,133.1645,132.9461,132.9651,234676.0
2019-10-16 11:20:00,140.03,140.2,140.03,140.17,159132.0,132.9651,133.1265,132.9651,133.098,159132.0
2019-10-16 11:25:00,140.16,140.21,140.07,140.11,124141.0,133.0885,133.136,133.0031,133.041,124141.0
2019-10-16 11:30:00,140.1,140.15,139.86,139.92,233427.0,133.0315,133.079,132.8037,132.8606,233427.0
2019-10-16 11:35:00,139.93,140.0,139.9,139.93,191785.0,132.8701,132.9366,132.8416,132.8701,191785.0
2019-10-16 11:40:00,139.92,140.04,139.86,140.04,125935.0,132.8606,132.9746,132.8037,132.9746,125935.0
2019-10-16 11:45:00,140.04,140.2,140.01,140.16,161743.0,132.9746,133.1265,132.9461,133.0885,161743.0
2019-10-16 11:50:00,140.17,140.17,140.0,140.01,104989.0,133.098,133.098,132.9366,132.9461,104989.0
2019-10-16 11:55:00,140.0,140.03,139.93,139.97,150615.0,132.9366,132.9651,132.8701,132.9081,150615.0
2019-10-16 12:00:00,139.96,140.06,139.95,139.98,98132.0,132.8986,132.9936,132.8891,132.9176,98132.0
2019-10-16 12:05:00,139.98,140.08,139.95,139.98,112854.0,132.9176,133.0126,132.8891,132.9176,112854.0
2019-10-16 12:10:00,139.97,140.01,139.93,139.93,70804.0,132.9081,132.9461,132.8701,132.8701,70804.0
2019-10-16 12:15:00,139.93,140.03,139.93,139.97,96715.0,132.8701,132.9651,132.8701,132.9081,96715.0
2019-10-16 12:20:00,139.97,140.09,139.96,140.08,145188.0,132.9081,133.0221,132.8986,133.0126,145188.0
2019-10-16 12:25:00,140.09,140.1,139.99,140.09,73898.0,133.0221,133.0315,132.9271,133.0221,73898.0
2019-10-16 12:30:00,140.09,140.16,140.0,140.02,111607.0,133.0221,133.0885,132.9366,132.9556,111607.0
2019-10-16 12:35:00,140.03,140.03,139.82,139.82,133561.0,132.9651,132.9651,132.7657,132.7657,133561.0
2019-10-16 12:40:00,139.82,139.9,139.77,139.88,140438.0,132.7657,132.8416,132.7182,132.8226,140438.0
2019-10-16 12:45:00,139.89,140.0,139.89,139.97,109980.0,132.8321,132.9366,132.8321,132.9081,109980.0
2019-10-16 12:50:00,139.98,139.99,139.88,139.91,118148.0,132.9176,132.9271,132.8226,132.8511,118148.0
2019-10-16 12:55:00,139.91,139.98,139.9,139.92,91596.0,132.8511,132.9176,132.8416,132.8606,91596.0
2019-10-16 13:00:00,139.92,140.01,139.85,139.85,94602.0,132.8606,132.9461,132.7942,132.7942,94602.0
2019-10-16 13:05:00,139.85,139.9,139.82,139.9,128035.0,132.7942,132.8416,132.7657,132.8416,128035.0
2019-10-16 13:10:00,139.9,139.91,139.8,139.88,106069.0,132.8416,132.8511,132.7467,132.8226,106069.0
2019-10-16 13:15:00,139.87,139.88,139.79,139.87,136713.0,132.8132,132.8226,132.7372,132.8132,136713.0
2019-10-16 13:20:00,139.88,139.95,139.85,139.9,82119.0,132.8226,132.8891,132.7942,132.8416,82119.0
2019-10-16 13:25:00,139.91,139.97,139.88,139.96,114835.0,132.8511,132.9081,132.8226,132.8986,114835.0
2019-10-16 13:30:00,139.97,140.1,139.96,140.09,135612.0,132.9081,133.0315,132.8986,133.0221,135612.0
2019-10-16 13:35:00,140.09,140.14,140.05,140.08,99718.0,133.0221,133.0695,132.9841,133.0126,99718.0
2019-10-16 13:40:00,140.09,140.1,139.88,140.03,246028.0,133.0221,133.0315,132.8226,132.9651,246028.0
2019-10-16 13:45:00,140.04,140.05,139.92,139.97,163771.0,132.9746,132.9841,132.8606,132.9081,163771.0
2019-10-16 13:50:00,139.97,140.0,139.89,139.94,91641.0,132.9081,132.9366,132.8321,132.8796,91641.0
2019-10-16 13:55:00,139.93,139.94,139.85,139.88,118366.0,132.8701,132.8796,132.7942,132.8226,118366.0
2019-10-16 14:00:00,139.88,139.99,139.82,139.97,146364.0,132.8226,132.9271,132.7657,132.9081,146364.0
2019-10-16 14:05:00,139.96,140.0,139.92,139.98,119016.0,132.8986,132.9366,132.8606,132.9176,119016.0
2019-10-16 14:10:00,139.99,140.05,139.97,140.03,112308.0,132.9271,132.9841,132.9081,132.9651,112308.0
2019-10-16 14:15:00,140.04,140.06,139.99,140.04,76286.0,132.9746,132.9936,132.9271,132.9746,76286.0
2019-10-16 14:20:00,140.04,140.13,140.04,140.11,135056.0,132.9746,133.06,132.9746,133.041,135056.0
2019-10-16 14:25:00,140.11,140.13,140.02,140.05,111004.0,133.041,133.06,132.9556,132.9841,111004.0
2019-10-16 14:30:00,140.05,140.13,140.04,140.12,80394.0,132.9841,133.06,132.9746,133.0505,80394.0
2019-10-16 14:35:00,140.13,140.28,140.13,140.28,123315.0,133.06,133.2025,133.06,133.2025,123315.0
2019-10-16 14:40:00,140.28,140.4,140.27,140.36,110461.0,133.2025,133.3164,133.193,133.2784,110461.0
2019-10-16 14:45:00,140.36,140.4,140.26,140.3,100249.0,133.2784,133.3164,133.1835,133.2215,100249.0
2019-10-16 14:50:00,140.3,140.36,140.28,140.3,82611.0,133.2215,133.2784,133.2025,133.2215,82611.0
2019-10-16 14:55:00,140.3,140.35,140.28,140.29,84572.0,133.2215,133.2689,133.2025,133.212,84572.0
2019-10-16 15:00:00,140.3,140.35,140.23,140.31,119002.0,133.2215,133.2689,133.155,133.231,119002.0
2019-10-16 15:05:00,140.31,140.36,140.27,140.3,82358.0,133.231,133.2784,133.193,133.2215,82358.0
2019-10-16 15:10:00,140.29,140.32,140.21,140.28,141508.0,133.212,133.2404,133.136,133.2025,141508.0
2019-10-16 15:15:00,140.27,140.3,140.21,140.22,151350.0,133.193,133.2215,133.136,133.1455,151350.0
2019-10-16 15:20:00,140.22,140.22,140.11,140.15,92897.0,133.1455,133.1455,133.041,133.079,92897.0
2019-10-16 15:25:00,140.14,140.22,140.12,140.15,149540.0,133.0695,133.1455,133.0505,133.079,149540.0
2019-10-16 15:30:00,140.15,140.24,140.12,140.21,145970.0,133.079,133.1645,133.0505,133.136,145970.0
2019-10-16 15:35:00,140.21,140.3,140.19,140.25,112355.0,133.136,133.2215,133.117,133.174,112355.0
2019-10-16 15:40:00,140.25,140.29,140.13,140.14,140998.0,133.174,133.212,133.06,133.0695,140998.0
2019-10-16 15:45:00,140.14,140.29,140.13,140.23,169617.0,133.0695,133.212,133.06,133.155,169617.0
2019-10-16 15:50:00,140.23,140.38,140.22,140.37,360857.0,133.155,133.2974,133.1455,133.2879,360857.0
2019-10-16 15:55:00,140.37,140.51,140.24,140.48,893398.0,133.2879,133.4209,133.1645,133.3924,893398.0
2019-10-17 09:30:00,140.94,141.42,140.94,141.08,608378.0,133.8292,134.2849,133.8292,133.9621,608378.0
2019-10-17 09:35:00,141.08,141.17,140.59,140.65,398039.0,133.9621,134.0476,133.4968,133.5538,398039.0
2019-10-17 09:40:00,140.68,140.93,140.64,140.89,201075.0,133.5823,133.8197,133.5443,133.7817,201075.0
2019-10-17 09:45:00,140.91,141.05,140.91,141.01,202321.0,133.8007,133.9336,133.8007,133.8956,202321.0
2019-10-17 09:50:00,141.02,141.11,140.98,141.08,211875.0,133.9051,133.9906,133.8671,133.9621,211875.0
2019-10-17 09:55:00,141.08,141.11,140.9,140.96,280876.0,133.9621,133.9906,133.7912,133.8482,280876.0
2019-10-17 10:00:00,140.95,140.97,140.6,140.64,393799.0,133.8387,133.8577,133.5063,133.5443,393799.0
2019-10-17 10:05:00,140.65,140.79,140.56,140.59,211955.0,133.5538,133.6867,133.4683,133.4968,211955.0
2019-10-17 10:10:00,140.58,140.62,140.32,140.35,368662.0,133.4873,133.5253,133.2404,133.2689,368662.0
2019-10-17 10:15:00,140.36,140.46,140.21,140.25,397287.0,133.2784,133.3734,133.136,133.174,397287.0
2019-10-17 10:20:00,140.26,140.26,139.97,139.98,406337.0,133.1835,133.1835,132.9081,132.9176,406337.0
2019-10-17 10:25:00,139.98,140.07,139.66,139.84,448377.0,132.9176,133.0031,132.6137,132.7847,448377.0
2019-10-17 10:30:00,139.84,139.96,139.74,139.79,244192.0,132.7847,132.8986,132.6897,132.7372,244192.0
2019-10-17 10:35:00,139.78,139.89,139.65,139.83,261140.0,132.7277,132.8321,132.6042,132.7752,261140.0
2019-10-17 10:40:00,139.84,139.91,139.78,139.87,236600.0,132.7847,132.8511,132.7277,132.8132,236600.0
2019-10-17 10:45:00,139.87,139.97,139.53,139.6,406336.0,132.8132,132.9081,132.4903,132.5568,406336.0
2019-10-17 10:50:00,139.59,139.66,139.47,139.52,353834.0,132.5473,132.6137,132.4333,132.4808,353834.0
2019-10-17 10:55:00,139.52,139.73,139.5,139.62,180469.0,132.4808,132.6802,132.4618,132.5758,180469.0
2019-10-17 11:00:00,139.62,139.66,139.37,139.42,353258.0,132.5758,132.6137,132.3384,132.3859,353258.0
2019-10-17 11:05:00,139.43,139.6,139.41,139.5,367723.0,132.3953,132.5568,132.3764,132.4618,367723.0
2019-10-17 11:10:00,139.5,139.73,139.48,139.72,213239.0,132.4618,132.6802,132.4428,132.6707,213239.0
2019-10-17 11:15:00,139.73,139.8,139.6,139.64,179506.0,132.6802,132.7467,132.5568,132.5948,179506.0
2019-10-17 11:20:00,139.65,139.72,139.56,139.57,159508.0,132.6042,132.6707,132.5188,132.5283,159508.0
2019-10-17 11:25:00,139.57,139.61,139.5,139.55,167314.0,132.5283,132.5663,132.4618,132.5093,167314.0
2019-10-17 11:30:00,139.56,139.57,139.28,139.31,298124.0,132.5188,132.5283,132.2529,132.2814,298124.0
2019-10-17 11:35:00,139.31,139.45,139.13,139.44,303196.0,132.2814,132.4143,132.1105,132.4048,303196.0
2019-10-17 11:40:00,139.43,139.49,139.24,139.26,233283.0,132.3953,132.4523,132.2149,132.2339,233283.0
2019-10-17 11:45:00,139.25,139.32,139.18,139.25,193075.0,132.2244,132.2909,132.158,132.2244,193075.0
2019-10-17 11:50:00,139.25,139.28,139.05,139.22,228086.0,132.2244,132.2529,132.0345,132.1959,228086.0
2019-10-17 11:55:00,139.23,139.35,139.21,139.31,125313.0,132.2054,132.3194,132.1864,132.2814,125313.0
2019-10-17 12:00:00,139.32,139.33,139.02,139.12,177981.0,132.2909,132.3004,132.006,132.101,177981.0
2019-10-17 12:05:00,139.12,139.24,139.08,139.24,218184.0,132.101,132.2149,132.063,132.2149,218184.0
2019-10-17 12:10:00,139.25,139.3,139.14,139.26,168602.0,132.2244,132.2719,132.12,132.2339,168602.0
2019-10-17 12:15:00,139.27,139.36,139.24,139.32,173709.0,132.2434,132.3289,132.2149,132.2909,173709.0
2019-10-17 12:20:00,139.33,139.4,139.3,139.39,137060.0,132.3004,132.3669,132.2719,132.3574,137060.0
2019-10-17 12:25:00,139.39,139.51,139.38,139.42,169991.0,132.3574,132.4713,132.3479,132.3859,169991.0
2019-10-17 12:30:00,139.42,139.52,139.41,139.5,113610.0,132.3859,132.4808,132.3764,132.4618,113610.0
2019-10-17 12:35:00,139.5,139.5,139.35,139.4,156891.0,132.4618,132.4618,132.3194,132.3669,156891.0
2019-10-17 12:40:00,139.4,139.45,139.38,139.43,85485.0,132.3669,132.4143,132.3479,132.3953,85485.0
2019-10-17 12:45:00,139.44,139.53,139.43,139.47,82074.0,132.4048,132.4903,132.3953,132.4333,82074.0
2019-10-17 12:50:00,139.47,139.51,139.41,139.48,84929.0,132.4333,132.4713,132.3764,132.4428,84929.0
2019-10-17 12:55:00,139.47,139.54,139.45,139.49,127161.0,132.4333,132.4998,132.4143,132.4523,127161.0
2019-10-17 13:00:00,139.5,139.51,139.45,139.46,109857.0,132.4618,132.4713,132.4143,132.4238,109857.0
2019-10-17 13:05:00,139.46,139.46,139.32,139.36,84054.0,132.4238,132.4238,132.2909,132.3289,84054.0
2019-10-17 13:10:00,139.36,139.48,139.35,139.47,81811.0,132.3289,132.4428,132.3194,132.4333,81811.0
2019-10-17 13:15:00,139.47,139.7,139.45,139.62,241241.0,132.4333,132.6517,132.4143,132.5758,241241.0
2019-10-17 13:20:00,139.61,139.63,139.54,139.55,91710.0,132.5663,132.5853,132.4998,132.5093,91710.0
2019-10-17 13:25:00,139.55,139.58,139.51,139.55,78923.0,132.5093,132.5378,132.4713,132.5093,78923.0
2019-10-17 13:30:00,139.56,139.65,139.56,139.65,69206.0,132.5188,132.6042,132.5188,132.6042,69206.0
2019-10-17 13:35:00,139.65,139.7,139.55,139.58,70115.0,132.6042,132.6517,132.5093,132.5378,70115.0
2019-10-17 13:40:00,139.57,139.57,139.52,139.52,97874.0,132.5283,132.5283,132.4808,132.4808,97874.0
2019-10-17 13:45:00,139.52,139.58,139.52,139.53,102142.0,132.4808,132.5378,132.4808,132.4903,102142.0
2019-10-17 13:50:00,139.53,139.62,139.52,139.59,104577.0,132.4903,132.5758,132.4808,132.5473,104577.0
2019-10-17 13:55:00,139.58,139.61,139.54,139.6,106592.0,132.5378,132.5663,132.4998,132.5568,106592.0
2019-10-17 14:00:00,139.61,139.66,139.44,139.44,170858.0,132.5663,132.6137,132.4048,132.4048,170858.0
2019-10-17 14:05:00,139.43,139.54,139.4,139.53,77133.0,132.3953,132.4998,132.3669,132.4903,77133.0
2019-10-17 14:10:00,139.52,139.53,139.38,139.47,122224.0,132.4808,132.4903,132.3479,132.4333,122224.0
2019-10-17 14:15:00,139.46,139.59,139.45,139.56,80802.0,132.4238,132.5473,132.4143,132.5188,80802.0
2019-10-17 14:20:00,139.55,139.59,139.54,139.58,43255.0,132.5093,132.5473,132.4998,132.5378,43255.0
2019-10-17 14:25:00,139.59,139.8,139.57,139.8,154079.0,132.5473,132.7467,132.5283,132.7467,154079.0
2019-10-17 14:30:00,139.79,139.79,139.66,139.75,124899.0,132.7372,132.7372,132.6137,132.6992,124899.0
2019-10-17 14:35:00,139.75,139.86,139.7,139.76,204565.0,132.6992,132.8037,132.6517,132.7087,204565.0
2019-10-17 14:40:00,139.75,139.86,139.7,139.77,135628.0,132.6992,132.8037,132.6517,132.7182,135628.0
2019-10-17 14:45:00,139.77,139.9,139.77,139.9,147644.0,132.7182,132.8416,132.7182,132.8416,147644.0
2019-10-17 14:50:00,139.88,139.99,139.82,139.92,206131.0,132.8226,132.9271,132.7657,132.8606,206131.0
2019-10-17 14:55:00,139.92,139.92,139.83,139.84,79641.0,132.8606,132.8606,132.7752,132.7847,79641.0
2019-10-17 15:00:00,139.85,139.88,139.77,139.84,147884.0,132.7942,132.8226,132.7182,132.7847,147884.0
2019-10-17 15:05:00,139.84,139.84,139.72,139.73,111835.0,132.7847,132.7847,132.6707,132.6802,111835.0
2019-10-17 15:10:00,139.71,139.8,139.65,139.77,135775.0,132.6612,132.7467,132.6042,132.7182,135775.0
2019-10-17 15:15:00,139.77,139.79,139.61,139.63,114075.0,132.7182,132.7372,132.5663,132.5853,114075.0
2019-10-17 15:20:00,139.63,139.66,139.57,139.63,90433.0,132.5853,132.6137,132.5283,132.5853,90433.0
2019-10-17 15:25:00,139.62,139.75,139.6,139.65,130341.0,132.5758,132.6992,132.5568,132.6042,130341.0
2019-10-17 15:30:00,139.66,139.94,139.66,139.71,223169.0,132.6137,132.8796,132.6137,132.6612,223169.0
2019-10-17 15:35:00,139.7,139.74,139.66,139.71,140447.0,132.6517,132.6897,132.6137,132.6612,140447.0
2019-10-17 15:40:00,139.71,139.82,139.67,139.79,145562.0,132.6612,132.7657,132.6232,132.7372,145562.0
2019-10-17 15:45:00,139.78,139.82,139.66,139.67,162061.0,132.7277,132.7657,132.6137,132.6232,162061.0
2019-10-17 15:50:00,139.67,139.81,139.61,139.78,380735.0,132.6232,132.7562,132.5663,132.7277,380735.0
2019-10-17 15:55:00,139.78,139.78,139.54,139.67,923952.0,132.7277,132.7277,132.4998,132.6232,923952.0
2019-10-18 09:30:00,139.78,140.0,139.46,139.71,3155543.0,132.7277,132.9366,132.4238,132.6612,3155543.0
2019-10-18 09:35:00,139.71,139.71,139.31,139.64,251293.0,132.6612,132.6612,132.2814,132.5948,251293.0
2019-10-18 09:40:00,139.64,139.86,139.57,139.78,258709.0,132.5948,132.8037,132.5283,132.7277,258709.0
2019-10-18 09:45:00,139.78,139.91,139.59,139.77,214078.0,132.7277,132.8511,132.5473,132.7182,214078.0
2019-10-18 09:50:00,139.77,139.83,139.68,139.7,164154.0,132.7182,132.7752,132.6327,132.6517,164154.0
2019-10-18 09:55:00,139.69,139.71,139.51,139.61,220826.0,132.6422,132.6612,132.4713,132.5663,220826.0
2019-10-18 10:00:00,139.62,139.63,139.13,139.15,237549.0,132.5758,132.5853,132.1105,132.1295,237549.0
2019-10-18 10:05:00,139.15,139.31,139.11,139.26,220959.0,132.1295,132.2814,132.0915,132.2339,220959.0
2019-10-18 10:10:00,139.25,139.37,139.05,139.06,262480.0,132.2244,132.3384,132.0345,132.044,262480.0
2019-10-18 10:15:00,139.07,139.17,138.87,139.16,450557.0,132.0535,132.1485,131.8636,132.139,450557.0
2019-10-18 10:20:00,139.15,139.25,139.05,139.14,243840.0,132.1295,132.2244,132.0345,132.12,243840.0
2019-10-18 10:25:00,139.13,139.22,138.87,138.96,268274.0,132.1105,132.1959,131.8636,131.9491,268274.0
2019-10-18 10:30:00,138.96,138.98,138.72,138.72,186513.0,131.9491,131.9681,131.7212,131.7212,186513.0
2019-10-18 10:35:00,138.72,138.84,138.66,138.79,172799.0,131.7212,131.8351,131.6642,131.7876,172799.0
2019-10-18 10:40:00,138.79,138.79,138.32,138.45,391372.0,131.7876,131.7876,131.3414,131.4648,391372.0
2019-10-18 10:45:00,138.44,138.44,138.25,138.32,217633.0,131.4553,131.4553,131.2749,131.3414,217633.0
2019-10-18 10:50:00,138.31,138.41,138.2,138.23,271450.0,131.3319,131.4268,131.2274,131.2559,271450.0
2019-10-18 10:55:00,138.23,138.35,138.22,138.34,124243.0,131.2559,131.3698,131.2464,131.3603,124243.0
2019-10-18 11:00:00,138.35,138.36,138.11,138.14,301943.0,131.3698,131.3793,131.1419,131.1704,301943.0
2019-10-18 11:05:00,138.14,138.16,137.92,137.96,385345.0,131.1704,131.1894,130.9615,130.9995,385345.0
2019-10-18 11:10:00,137.96,138.08,137.91,138.02,297586.0,130.9995,131.1135,130.952,131.0565,297586.0
2019-10-18 11:15:00,138.02,138.1,137.96,137.99,403477.0,131.0565,131.1325,130.9995,131.028,403477.0
2019-10-18 11:20:00,137.98,138.08,137.96,138.06,329018.0,131.0185,131.1135,130.9995,131.0945,329018.0
2019-10-18 11:25:00,138.06,138.19,138.01,138.19,205718.0,131.0945,131.2179,131.047,131.2179,205718.0
2019-10-18 11:30:00,138.19,138.37,137.99,138.03,275070.0,131.2179,131.3888,131.028,131.066,275070.0
2019-10-18 11:35:00,138.05,138.22,138.0,138.18,164389.0,131.085,131.2464,131.0375,131.2084,164389.0
2019-10-18 11:40:00,138.19,138.19,137.82,137.89,279200.0,131.2179,131.2179,130.8666,130.933,279200.0
2019-10-18 11:45:00,137.9,137.95,137.71,137.72,228300.0,130.9425,130.99,130.7621,130.7716,228300.0
2019-10-18 11:50:00,137.72,137.72,137.35,137.38,450088.0,130.7716,130.7716,130.4203,130.4488,450088.0
2019-10-18 11:55:00,137.39,137.46,137.03,137.07,468068.0,130.4583,130.5247,130.1164,130.1544,468068.0
2019-10-18 12:00:00,137.05,137.42,137.0,137.34,495759.0,130.1354,130.4868,130.088,130.4108,495759.0
2019-10-18 12:05:00,137.34,137.45,137.29,137.33,330240.0,130.4108,130.5152,130.3633,130.4013,330240.0
2019-10-18 12:10:00,137.34,137.4,137.25,137.28,227370.0,130.4108,130.4678,130.3253,130.3538,227370.0
2019-10-18 12:15:00,137.25,137.3,137.0,137.01,304750.0,130.3253,130.3728,130.088,130.0974,304750.0
2019-10-18 12:20:00,137.01,137.01,136.67,136.84,550772.0,130.0974,130.0974,129.7746,129.936,550772.0
2019-10-18 12:25:00,136.84,136.85,136.61,136.7,568924.0,129.936,129.9455,129.7176,129.8031,568924.0
2019-10-18 12:30:00,136.69,136.88,136.56,136.86,400352.0,129.7936,129.974,129.6701,129.955,400352.0
2019-10-18 12:35:00,136.86,136.93,136.8,136.86,284720.0,129.955,130.0215,129.898,129.955,284720.0
2019-10-18 12:40:00,136.86,137.05,136.85,136.97,314370.0,129.955,130.1354,129.9455,130.0595,314370.0
2019-10-18 12:45:00,136.97,137.09,136.8,137.03,618924.0,130.0595,130.1734,129.898,130.1164,618924.0
2019-10-18 12:50:00,137.02,137.21,136.95,137.21,384186.0,130.1069,130.2874,130.0405,130.2874,384186.0
2019-10-18 12:55:00,137.2,137.25,137.1,137.22,219947.0,130.2779,130.3253,130.1829,130.2969,219947.0
2019-10-18 13:00:00,137.22,137.44,137.16,137.44,254400.0,130.2969,130.5058,130.2399,130.5058,254400.0
2019-10-18 13:05:00,137.44,137.65,137.42,137.61,227916.0,130.5058,130.7052,130.4868,130.6672,227916.0
2019-10-18 13:10:00,137.62,137.67,137.51,137.64,136243.0,130.6767,130.7241,130.5722,130.6957,136243.0
2019-10-18 13:15:00,137.64,137.91,137.63,137.91,267352.0,130.6957,130.952,130.6862,130.952,267352.0
2019-10-18 13:20:00,137.91,137.95,137.83,137.91,236403.0,130.952,130.99,130.8761,130.952,236403.0
2019-10-18 13:25:00,137.92,137.95,137.76,137.79,158523.0,130.9615,130.99,130.8096,130.8381,158523.0
2019-10-18 13:30:00,137.8,137.8,137.66,137.67,117874.0,130.8476,130.8476,130.7147,130.7241,117874.0
2019-10-18 13:35:00,137.67,137.81,137.65,137.75,58120.0,130.7241,130.8571,130.7052,130.8001,58120.0
2019-10-18 13:40:00,137.76,137.88,137.72,137.86,81257.0,130.8096,130.9236,130.7716,130.9046,81257.0
2019-10-18 13:45:00,137.86,138.11,137.86,138.11,334646.0,130.9046,131.1419,130.9046,131.1419,334646.0
2019-10-18 13:50:00,138.11,138.23,138.03,138.05,280201.0,131.1419,131.2559,131.066,131.085,280201.0
2019-10-18 13:55:00,138.06,138.17,138.05,138.17,241836.0,131.0945,131.1989,131.085,131.1989,241836.0
2019-10-18 14:00:00,138.18,138.22,138.01,138.1,191371.0,131.2084,131.2464,131.047,131.1325,191371.0
2019-10-18 14:05:00,138.11,138.25,138.09,138.12,157747.0,131.1419,131.2749,131.123,131.1514,157747.0
2019-10-18 14:10:00,138.12,138.28,138.09,138.23,167317.0,131.1514,131.3034,131.123,131.2559,167317.0
2019-10-18 14:15:00,138.23,138.36,138.18,138.36,209263.0,131.2559,131.3793,131.2084,131.3793,209263.0
2019-10-18 14:20:00,138.36,138.5,138.33,138.34,174903.0,131.3793,131.5123,131.3508,131.3603,174903.0
2019-10-18 14:25:00,138.34,138.39,138.31,138.37,122237.0,131.3603,131.4078,131.3319,131.3888,122237.0
2019-10-18 14:30:00,138.38,138.41,138.32,138.38,102767.0,131.3983,131.4268,131.3414,131.3983,102767.0
2019-10-18 14:35:00,138.39,138.39,138.18,138.19,103588.0,131.4078,131.4078,131.2084,131.2179,103588.0
2019-10-18 14:40:00,138.19,138.28,138.15,138.25,123104.0,131.2179,131.3034,131.1799,131.2749,123104.0
2019-10-18 14:45:00,138.26,138.28,138.15,138.16,110477.0,131.2844,131.3034,131.1799,131.1894,110477.0
2019-10-18 14:50:00,138.16,138.2,138.08,138.12,201451.0,131.1894,131.2274,131.1135,131.1514,201451.0
2019-10-18 14:55:00,138.13,138.18,138.07,138.13,108515.0,131.1609,131.2084,131.104,131.1609,108515.0
2019-10-18 15:00:00,138.14,138.23,138.12,138.22,131432.0,131.1704,131.2559,131.1514,131.2464,131432.0
2019-10-18 15:05:00,138.22,138.24,138.12,138.16,161490.0,131.2464,131.2654,131.1514,131.1894,161490.0
2019-10-18 15:10:00,138.16,138.28,138.16,138.25,154091.0,131.1894,131.3034,131.1894,131.2749,154091.0
2019-10-18 15:15:00,138.25,138.26,138.18,138.21,152393.0,131.2749,131.2844,131.2084,131.2369,152393.0
2019-10-18 15:20:00,138.21,138.25,138.09,138.11,196933.0,131.2369,131.2749,131.123,131.1419,196933.0
2019-10-18 15:25:00,138.11,138.2,138.08,138.1,132422.0,131.1419,131.2274,131.1135,131.1325,132422.0
2019-10-18 15:30:00,138.09,138.21,138.09,138.14,137437.0,131.123,131.2369,131.123,131.1704,137437.0
2019-10-18 15:35:00,138.15,138.17,138.03,138.08,160144.0,131.1799,131.1989,131.066,131.1135,160144.0
2019-10-18 15:40:00,138.08,138.08,137.96,137.98,217462.0,131.1135,131.1135,130.9995,131.0185,217462.0
2019-10-18 15:45:00,137.97,138.0,137.8,137.83,354420.0,131.009,131.0375,130.8476,130.8761,354420.0
2019-10-18 15:50:00,137.83,137.88,137.63,137.73,671314.0,130.8761,130.9236,130.6862,130.7811,671314.0
2019-10-18 15:55:00,137.73,137.74,137.34,137.34,1275774.0,130.7811,130.7906,130.4108,130.4108,1275774.0
2019-10-21 09:30:00,138.49,138.51,137.93,137.93,905815.0,131.5028,131.5218,130.971,130.971,905815.0
2019-10-21 09:35:00,137.94,138.33,137.85,137.94,473940.0,130.9805,131.3508,130.8951,130.9805,473940.0
2019-10-21 09:40:00,137.95,138.04,137.41,137.45,392595.0,130.99,131.0755,130.4773,130.5152,392595.0
2019-10-21 09:45:00,137.45,137.53,137.1,137.24,462659.0,130.5152,130.5912,130.1829,130.3158,462659.0
2019-10-21 09:50:00,137.24,137.59,137.2,137.42,339230.0,130.3158,130.6482,130.2779,130.4868,339230.0
2019-10-21 09:55:00,137.43,137.51,137.31,137.41,218037.0,130.4963,130.5722,130.3823,130.4773,218037.0
2019-10-21 10:00:00,137.38,137.51,137.28,137.34,262752.0,130.4488,130.5722,130.3538,130.4108,262752.0
2019-10-21 10:05:00,137.34,137.38,137.06,137.07,328488.0,130.4108,130.4488,130.1449,130.1544,328488.0
2019-10-21 10:10:00,137.08,137.44,137.01,137.35,226735.0,130.1639,130.5058,130.0974,130.4203,226735.0
2019-10-21 10:15:00,137.36,137.53,137.29,137.52,208055.0,130.4298,130.5912,130.3633,130.5817,208055.0
2019-10-21 10:20:00,137.52,137.58,137.46,137.54,206526.0,130.5817,130.6387,130.5247,130.6007,206526.0
2019-10-21 10:25:00,137.54,137.85,137.54,137.75,276987.0,130.6007,130.8951,130.6007,130.8001,276987.0
2019-10-21 10:30:00,137.76,137.79,137.67,137.67,176572.0,130.8096,130.8381,130.7241,130.7241,176572.0
2019-10-21 10:35:00,137.68,137.99,137.59,137.99,253186.0,130.7336,131.028,130.6482,131.028,253186.0
2019-10-21 10:40:00,137.99,138.11,137.87,137.88,236936.0,131.028,131.1419,130.9141,130.9236,236936.0
2019-10-21 10:45:00,137.88,137.89,137.72,137.79,147475.0,130.9236,130.933,130.7716,130.8381,147475.0
2019-10-21 10:50:00,137.8,137.94,137.79,137.87,145715.0,130.8476,130.9805,130.8381,130.9141,145715.0
2019-10-21 10:55:00,137.86,137.97,137.82,137.92,166628.0,130.9046,131.009,130.8666,130.9615,166628.0
2019-10-21 11:00:00,137.92,137.97,137.77,137.86,198008.0,130.9615,131.009,130.8191,130.9046,198008.0
2019-10-21 11:05:00,137.87,137.95,137.78,137.78,204359.0,130.9141,130.99,130.8286,130.8286,204359.0
2019-10-21 11:10:00,137.78,137.93,137.77,137.89,132487.0,130.8286,130.971,130.8191,130.933,132487.0
2019-10-21 11:15:00,137.9,137.9,137.76,137.76,134644.0,130.9425,130.9425,130.8096,130.8096,134644.0
2019-10-21 11:20:00,137.77,137.86,137.73,137.84,111681.0,130.8191,130.9046,130.7811,130.8856,111681.0
2019-10-21 11:25:00,137.84,138.0,137.81,137.84,176886.0,130.8856,131.0375,130.8571,130.8856,176886.0
2019-10-21 11:30:00,137.85,137.85,137.7,137.7,145441.0,130.8951,130.8951,130.7526,130.7526,145441.0
2019-10-21 11:35:00,137.7,137.71,137.55,137.62,164420.0,130.7526,130.7621,130.6102,130.6767,164420.0
2019-10-21 11:40:00,137.62,137.69,137.53,137.58,80187.0,130.6767,130.7431,130.5912,130.6387,80187.0
2019-10-21 11:45:00,137.59,137.62,137.5,137.51,154030.0,130.6482,130.6767,130.5627,130.5722,154030.0
2019-10-21 11:50:00,137.52,137.52,137.42,137.44,161918.0,130.5817,130.5817,130.4868,130.5058,161918.0
2019-10-21 11:55:00,137.43,137.49,137.31,137.47,127525.0,130.4963,130.5532,130.3823,130.5342,127525.0
2019-10-21 12:00:00,137.47,137.57,137.39,137.53,121643.0,130.5342,130.6292,130.4583,130.5912,121643.0
2019-10-21 12:05:00,137.53,137.65,137.52,137.65,115276.0,130.5912,130.7052,130.5817,130.7052,115276.0
2019-10-21 12:10:00,137.65,137.75,137.62,137.72,80046.0,130.7052,130.8001,130.6767,130.7716,80046.0
2019-10-21 12:15:00,137.73,137.79,137.7,137.78,84108.0,130.7811,130.8381,130.7526,130.8286,84108.0
2019-10-21 12:20:00,137.79,137.84,137.74,137.81,117508.0,130.8381,130.8856,130.7906,130.8571,117508.0
2019-10-21 12:25:00,137.81,137.86,137.77,137.84,135590.0,130.8571,130.9046,130.8191,130.8856,135590.0
2019-10-21 12:30:00,137.85,137.89,137.76,137.78,124734.0,130.8951,130.933,130.8096,130.8286,124734.0
2019-10-21 12:35:00,137.77,137.84,137.74,137.81,120059.0,130.8191,130.8856,130.7906,130.8571,120059.0
2019-10-21 12:40:00,137.81,137.86,137.77,137.83,219705.0,130.8571,130.9046,130.8191,130.8761,219705.0
2019-10-21 12:45:00,137.83,137.87,137.82,137.84,81810.0,130.8761,130.9141,130.8666,130.8856,81810.0
2019-10-21 12:50:00,137.84,137.96,137.84,137.91,182211.0,130.8856,130.9995,130.8856,130.952,182211.0
2019-10-21 12:55:00,137.91,137.93,137.85,137.9,121563.0,130.952,130.971,130.8951,130.9425,121563.0
2019-10-21 13:00:00,137.9,138.04,137.86,138.01,108185.0,130.9425,131.0755,130.9046,131.047,108185.0
2019-10-21 13:05:00,138.02,138.04,137.96,138.01,94726.0,131.0565,131.0755,130.9995,131.047,94726.0
2019-10-21 13:10:00,138.0,138.04,137.98,138.03,104556.0,131.0375,131.0755,131.0185,131.066,104556.0
2019-10-21 13:15:00,138.03,138.07,137.99,138.0,160905.0,131.066,131.104,131.028,131.0375,160905.0
2019-10-21 13:20:00,137.99,138.0,137.96,138.0,86552.0,131.028,131.0375,130.9995,131.0375,86552.0
2019-10-21 13:25:00,138.0,138.05,137.97,138.0,126576.0,131.0375,131.085,131.009,131.0375,126576.0
2019-10-21 13:30:00,138.0,138.04,137.97,138.01,94494.0,131.0375,131.0755,131.009,131.047,94494.0
2019-10-21 13:35:00,138.01,138.02,137.96,138.02,59621.0,131.047,131.0565,130.9995,131.0565,59621.0
2019-10-21 13:40:00,138.02,138.02,137.94,138.02,111060.0,131.0565,131.0565,130.9805,131.0565,111060.0
2019-10-21 13:45:00,138.01,138.02,137.94,137.97,80412.0,131.047,131.0565,130.9805,131.009,80412.0
2019-10-21 13:50:00,137.96,138.01,137.95,137.99,62409.0,130.9995,131.047,130.99,131.028,62409.0
2019-10-21 13:55:00,138.0,138.04,137.99,138.02,136949.0,131.0375,131.0755,131.028,131.0565,136949.0
2019-10-21 14:00:00,138.02,138.15,138.01,138.12,131453.0,131.0565,131.1799,131.047,131.1514,131453.0
2019-10-21 14:05:00,138.12,138.15,138.09,138.14,71506.0,131.1514,131.1799,131.123,131.1704,71506.0
2019-10-21 14:10:00,138.14,138.16,138.07,138.08,78886.0,131.1704,131.1894,131.104,131.1135,78886.0
2019-10-21 14:15:00,138.08,138.11,138.03,138.05,63871.0,131.1135,131.1419,131.066,131.085,63871.0
2019-10-21 14:20:00,138.06,138.09,138.02,138.05,72512.0,131.0945,131.123,131.0565,131.085,72512.0
2019-10-21 14:25:00,138.05,138.11,138.04,138.04,70198.0,131.085,131.1419,131.0755,131.0755,70198.0
2019-10-21 14:30:00,138.05,138.09,138.03,138.05,81998.0,131.085,131.123,131.066,131.085,81998.0
2019-10-21 14:35:00,138.04,138.11,138.03,138.08,67727.0,131.0755,131.1419,131.066,131.1135,67727.0
2019-10-21 14:40:00,138.08,138.13,138.07,138.11,77992.0,131.1135,131.1609,131.104,131.1419,77992.0
2019-10-21 14:45:00,138.11,138.12,138.07,138.11,71921.0,131.1419,131.1514,131.104,131.1419,71921.0
2019-10-21 14:50:00,138.11,138.13,138.03,138.09,123885.0,131.1419,131.1609,131.066,131.123,123885.0
2019-10-21 14:55:00,138.09,138.12,138.05,138.11,61104.0,131.123,131.1514,131.085,131.1419,61104.0
2019-10-21 15:00:00,138.11,138.18,138.07,138.14,156193.0,131.1419,131.2084,131.104,131.1704,156193.0
2019-10-21 15:05:00,138.15,138.2,138.13,138.13,137149.0,131.1799,131.2274,131.1609,131.1609,137149.0
2019-10-21 15:10:00,138.13,138.19,138.12,138.17,124064.0,131.1609,131.2179,131.1514,131.1989,124064.0
2019-10-21 15:15:00,138.18,138.29,138.16,138.28,127381.0,131.2084,131.3129,131.1894,131.3034,127381.0
2019-10-21 15:20:00,138.28,138.29,138.17,138.21,138229.0,131.3034,131.3129,131.1989,131.2369,138229.0
2019-10-21 15:25:00,138.22,138.24,138.19,138.22,114839.0,131.2464,131.2654,131.2179,131.2464,114839.0
2019-10-21 15:30:00,138.21,138.27,138.18,138.18,140077.0,131.2369,131.2939,131.2084,131.2084,140077.0
2019-10-21 15:35:00,138.18,138.21,138.13,138.15,222095.0,131.2084,131.2369,131.1609,131.1799,222095.0
2019-10-21 15:40:00,138.15,138.21,138.14,138.17,133936.0,131.1799,131.2369,131.1704,131.1989,133936.0
2019-10-21 15:45:00,138.16,138.21,138.11,138.17,195836.0,131.1894,131.2369,131.1419,131.1989,195836.0
2019-10-21 15:50:00,138.18,138.37,138.15,138.36,334738.0,131.2084,131.3888,131.1799,131.3793,334738.0
2019-10-21 15:55:00,138.36,138.5,138.35,138.43,1027284.0,131.3793,131.5123,131.3698,131.4458,1027284.0
2019-10-22 09:30:00,138.99,139.47,138.93,139.42,832613.0,131.9775,132.4333,131.9206,132.3859,832613.0
2019-10-22 09:35:00,139.42,139.75,139.35,139.71,641799.0,132.3859,132.6992,132.3194,132.6612,641799.0
2019-10-22 09:40:00,139.7,140.01,139.64,139.83,587052.0,132.6517,132.9461,132.5948,132.7752,587052.0
2019-10-22 09:45:00,139.84,139.94,139.31,139.37,425043.0,132.7847,132.8796,132.2814,132.3384,425043.0
2019-10-22 09:50:00,139.38,139.47,139.25,139.37,214108.0,132.3479,132.4333,132.2244,132.3384,214108.0
2019-10-22 09:55:00,139.37,139.49,139.29,139.38,225419.0,132.3384,132.4523,132.2624,132.3479,225419.0
2019-10-22 10:00:00,139.39,139.54,139.34,139.41,276745.0,132.3574,132.4998,132.3099,132.3764,276745.0
2019-10-22 10:05:00,139.4,139.45,139.25,139.31,199781.0,132.3669,132.4143,132.2244,132.2814,199781.0
2019-10-22 10:10:00,139.3,139.33,139.08,139.22,257071.0,132.2719,132.3004,132.063,132.1959,257071.0
2019-10-22 10:15:00,139.22,139.25,138.99,139.23,283783.0,132.1959,132.2244,131.9775,132.2054,283783.0
2019-10-22 10:20:00,139.22,139.26,139.09,139.17,269925.0,132.1959,132.2339,132.0725,132.1485,269925.0
2019-10-22 10:25:00,139.16,139.32,139.07,139.22,285977.0,132.139,132.2909,132.0535,132.1959,285977.0
2019-10-22 10:30:00,139.22,139.57,139.21,139.43,332867.0,132.1959,132.5283,132.1864,132.3953,332867.0
2019-10-22 10:35:00,139.43,139.52,139.34,139.52,115996.0,132.3953,132.4808,132.3099,132.4808,115996.0
2019-10-22 10:40:00,139.51,139.53,139.34,139.34,209705.0,132.4713,132.4903,132.3099,132.3099,209705.0
2019-10-22 10:45:00,139.34,139.38,139.16,139.28,177853.0,132.3099,132.3479,132.139,132.2529,177853.0
2019-10-22 10:50:00,139.29,139.35,139.19,139.21,109275.0,132.2624,132.3194,132.1675,132.1864,109275.0
2019-10-22 10:55:00,139.2,139.22,138.98,139.03,207643.0,132.177,132.1959,131.9681,132.0155,207643.0
2019-10-22 11:00:00,139.02,139.03,138.67,138.71,251071.0,132.006,132.0155,131.6737,131.7117,251071.0
2019-10-22 11:05:00,138.72,138.84,138.68,138.68,176861.0,131.7212,131.8351,131.6832,131.6832,176861.0
2019-10-22 11:10:00,138.68,138.71,138.38,138.5,372233.0,131.6832,131.7117,131.3983,131.5123,372233.0
2019-10-22 11:15:00,138.5,138.57,138.39,138.39,189254.0,131.5123,131.5787,131.4078,131.4078,189254.0
2019-10-22 11:20:00,138.4,138.43,138.1,138.18,233935.0,131.4173,131.4458,131.1325,131.2084,233935.0
2019-10-22 11:25:00,138.17,138.17,137.99,138.09,421788.0,131.1989,131.1989,131.028,131.123,421788.0
2019-10-22 11:30:00,138.1,138.27,138.03,138.21,293721.0,131.1325,131.2939,131.066,131.2369,293721.0
2019-10-22 11:35:00,138.21,138.23,138.1,138.11,147618.0,131.2369,131.2559,131.1325,131.1419,147618.0
2019-10-22 11:40:00,138.11,138.26,138.07,138.18,184082.0,131.1419,131.2844,131.104,131.2084,184082.0
2019-10-22 11:45:00,138.19,138.29,138.17,138.19,132026.0,131.2179,131.3129,131.1989,131.2179,132026.0
2019-10-22 11:50:00,138.19,138.2,137.99,138.01,239278.0,131.2179,131.2274,131.028,131.047,239278.0
2019-10-22 11:55:00,138.01,138.06,137.73,137.78,185729.0,131.047,131.0945,130.7811,130.8286,185729.0
2019-10-22 12:00:00,137.78,137.89,137.71,137.89,185970.0,130.8286,130.933,130.7621,130.933,185970.0
2019-10-22 12:05:00,137.89,138.08,137.88,138.08,281656.0,130.933,131.1135,130.9236,131.1135,281656.0
2019-10-22 12:10:00,138.08,138.11,138.02,138.09,151948.0,131.1135,131.1419,131.0565,131.123,151948.0
2019-10-22 12:15:00,138.1,138.11,137.95,137.99,274685.0,131.1325,131.1419,130.99,131.028,274685.0
2019-10-22 12:20:00,137.99,138.01,137.84,137.87,249851.0,131.028,131.047,130.8856,130.9141,249851.0
2019-10-22 12:25:00,137.87,137.95,137.81,137.88,200057.0,130.9141,130.99,130.8571,130.9236,200057.0
2019-10-22 12:30:00,137.88,137.89,137.71,137.72,201075.0,130.9236,130.933,130.7621,130.7716,201075.0
2019-10-22 12:35:00,137.71,137.72,137.56,137.61,208862.0,130.7621,130.7716,130.6197,130.6672,208862.0
2019-10-22 12:40:00,137.62,137.64,137.53,137.6,265115.0,130.6767,130.6957,130.5912,130.6577,265115.0
2019-10-22 12:45:00,137.59,137.7,137.52,137.65,284489.0,130.6482,130.7526,130.5817,130.7052,284489.0
2019-10-22 12:50:00,137.65,137.89,137.56,137.78,240827.0,130.7052,130.933,130.6197,130.8286,240827.0
2019-10-22 12:55:00,137.79,137.93,137.69,137.93,166735.0,130.8381,130.971,130.7431,130.971,166735.0
2019-10-22 13:00:00,137.92,137.92,137.65,137.74,152756.0,130.9615,130.9615,130.7052,130.7906,152756.0
2019-10-22 13:05:00,137.75,137.78,137.65,137.68,201055.0,130.8001,130.8286,130.7052,130.7336,201055.0
2019-10-22 13:10:00,137.68,137.7,137.49,137.58,259121.0,130.7336,130.7526,130.5532,130.6387,259121.0
2019-10-22 13:15:00,137.57,137.67,137.54,137.61,95759.0,130.6292,130.7241,130.6007,130.6672,95759.0
2019-10-22 13:20:00,137.6,137.61,137.51,137.53,82226.0,130.6577,130.6672,130.5722,130.5912,82226.0
2019-10-22 13:25:00,137.53,137.71,137.5,137.65,153913.0,130.5912,130.7621,130.5627,130.7052,153913.0
2019-10-22 13:30:00,137.65,137.68,137.6,137.61,101615.0,130.7052,130.7336,130.6577,130.6672,101615.0
2019-10-22 13:35:00,137.6,137.63,137.51,137.56,149425.0,130.6577,130.6862,130.5722,130.6197,149425.0
2019-10-22 13:40:00,137.56,137.57,137.39,137.39,224044.0,130.6197,130.6292,130.4583,130.4583,224044.0
2019-10-22 13:45:00,137.4,137.4,137.26,137.27,202122.0,130.4678,130.4678,130.3348,130.3443,202122.0
2019-10-22 13:50:00,137.26,137.27,137.03,137.1,190127.0,130.3348,130.3443,130.1164,130.1829,190127.0
2019-10-22 13:55:00,137.1,137.27,137.05,137.25,192262.0,130.1829,130.3443,130.1354,130.3253,192262.0
2019-10-22 14:00:00,137.24,137.35,137.19,137.3,201097.0,130.3158,130.4203,130.2684,130.3728,201097.0
2019-10-22 14:05:00,137.3,137.34,137.23,137.33,148200.0,130.3728,130.4108,130.3063,130.4013,148200.0
2019-10-22 14:10:00,137.33,137.39,137.21,137.29,200879.0,130.4013,130.4583,130.2874,130.3633,200879.0
2019-10-22 14:15:00,137.28,137.5,137.28,137.5,270033.0,130.3538,130.5627,130.3538,130.5627,270033.0
2019-10-22 14:20:00,137.5,137.6,137.39,137.52,233960.0,130.5627,130.6577,130.4583,130.5817,233960.0
2019-10-22 14:25:00,137.53,137.65,137.38,137.48,187867.0,130.5912,130.7052,130.4488,130.5437,187867.0
2019-10-22 14:30:00,137.49,137.53,137.21,137.33,428532.0,130.5532,130.5912,130.2874,130.4013,428532.0
2019-10-22 14:35:00,137.31,137.47,137.22,137.37,188376.0,130.3823,130.5342,130.2969,130.4393,188376.0
2019-10-22 14:40:00,137.37,137.38,137.17,137.21,205698.0,130.4393,130.4488,130.2494,130.2874,205698.0
2019-10-22 14:45:00,137.2,137.23,137.06,137.13,197476.0,130.2779,130.3063,130.1449,130.2114,197476.0
2019-10-22 14:50:00,137.12,137.16,136.95,137.09,426302.0,130.2019,130.2399,130.0405,130.1734,426302.0
2019-10-22 14:55:00,137.08,137.18,137.03,137.06,274740.0,130.1639,130.2589,130.1164,130.1449,274740.0
2019-10-22 15:00:00,137.06,137.17,136.85,136.86,319936.0,130.1449,130.2494,129.9455,129.955,319936.0
2019-10-22 15:05:00,136.86,137.1,136.82,137.0,258435.0,129.955,130.1829,129.917,130.088,258435.0
2019-10-22 15:10:00,137.0,137.05,136.83,136.89,383667.0,130.088,130.1354,129.9265,129.9835,383667.0
2019-10-22 15:15:00,136.89,136.97,136.8,136.91,257180.0,129.9835,130.0595,129.898,130.0025,257180.0
2019-10-22 15:20:00,136.89,136.95,136.85,136.86,371563.0,129.9835,130.0405,129.9455,129.955,371563.0
2019-10-22 15:25:00,136.85,136.97,136.77,136.86,371576.0,129.9455,130.0595,129.8696,129.955,371576.0
2019-10-22 15:30:00,136.86,137.08,136.82,136.98,311934.0,129.955,130.1639,129.917,130.069,311934.0
2019-10-22 15:35:00,136.98,137.09,136.9,136.91,270571.0,130.069,130.1734,129.993,130.0025,270571.0
2019-10-22 15:40:00,136.91,136.99,136.81,136.81,312098.0,130.0025,130.0785,129.9075,129.9075,312098.0
2019-10-22 15:45:00,136.82,136.85,136.5,136.56,658701.0,129.917,129.9455,129.6132,129.6701,658701.0
2019-10-22 15:50:00,136.56,136.61,136.43,136.51,698706.0,129.6701,129.7176,129.5467,129.6227,698706.0
2019-10-22 15:55:00,136.51,136.61,136.26,136.39,1442249.0,129.6227,129.7176,129.3853,129.5087,1442249.0
2019-10-23 09:30:00,136.82,136.88,135.81,136.1,1308974.0,129.917,129.974,128.958,129.2334,1308974.0
2019-10-23 09:35:00,136.1,136.88,136.05,136.86,690677.0,129.2334,129.974,129.1859,129.955,690677.0
2019-10-23 09:40:00,136.86,136.99,136.58,136.6,408933.0,129.955,130.0785,129.6891,129.7081,408933.0
2019-10-23 09:45:00,136.61,136.85,136.36,136.38,345532.0,129.7176,129.9455,129.4802,129.4992,345532.0
2019-10-23 09:50:00,136.38,136.62,136.28,136.53,387432.0,129.4992,129.7271,129.4043,129.6417,387432.0
2019-10-23 09:55:00,136.53,136.61,136.34,136.4,310914.0,129.6417,129.7176,129.4612,129.5182,310914.0
2019-10-23 10:00:00,136.4,136.47,136.26,136.33,210956.0,129.5182,129.5847,129.3853,129.4518,210956.0
2019-10-23 10:05:00,136.33,136.46,135.91,135.96,395034.0,129.4518,129.5752,129.0529,129.1004,395034.0
2019-10-23 10:10:00,135.96,136.01,135.61,135.63,347148.0,129.1004,129.1479,128.7681,128.7871,347148.0
2019-10-23 10:15:00,135.63,135.89,135.62,135.78,296636.0,128.7871,129.034,128.7776,128.9295,296636.0
2019-10-23 10:20:00,135.79,136.17,135.77,135.89,306040.0,128.939,129.2998,128.92,129.034,306040.0
2019-10-23 10:25:00,135.89,136.03,135.74,135.96,199341.0,129.034,129.1669,128.8915,129.1004,199341.0
2019-10-23 10:30:00,135.96,136.08,135.8,135.89,289141.0,129.1004,129.2144,128.9485,129.034,289141.0
2019-10-23 10:35:00,135.89,135.96,135.79,135.82,243493.0,129.034,129.1004,128.939,128.9675,243493.0
2019-10-23 10:40:00,135.82,135.86,135.72,135.86,170189.0,128.9675,129.0055,128.8725,129.0055,170189.0
2019-10-23 10:45:00,135.87,136.03,135.83,135.96,201034.0,129.015,129.1669,128.977,129.1004,201034.0
2019-10-23 10:50:00,135.95,136.16,135.88,136.14,244740.0,129.0909,129.2903,129.0245,129.2713,244740.0
2019-10-23 10:55:00,136.15,136.24,135.94,135.94,242400.0,129.2808,129.3663,129.0814,129.0814,242400.0
2019-10-23 11:00:00,135.94,136.15,135.92,136.14,213781.0,129.0814,129.2808,129.0624,129.2713,213781.0
2019-10-23 11:05:00,136.15,136.22,136.06,136.06,191211.0,129.2808,129.3473,129.1954,129.1954,191211.0
2019-10-23 11:10:00,136.07,136.17,135.95,136.12,190475.0,129.2049,129.2998,129.0909,129.2523,190475.0
2019-10-23 11:15:00,136.13,136.37,136.12,136.24,246489.0,129.2618,129.4897,129.2523,129.3663,246489.0
2019-10-23 11:20:00,136.26,136.32,136.17,136.19,238154.0,129.3853,129.4423,129.2998,129.3188,238154.0
2019-10-23 11:25:00,136.19,136.33,136.18,136.3,204865.0,129.3188,129.4518,129.3093,129.4233,204865.0
2019-10-23 11:30:00,136.3,136.38,136.1,136.17,167443.0,129.4233,129.4992,129.2334,129.2998,167443.0
2019-10-23 11:35:00,136.18,136.23,136.15,136.22,125560.0,129.3093,129.3568,129.2808,129.3473,125560.0
2019-10-23 11:40:00,136.22,136.28,136.15,136.23,161656.0,129.3473,129.4043,129.2808,129.3568,161656.0
2019-10-23 11:45:00,136.22,136.33,136.2,136.3,179407.0,129.3473,129.4518,129.3283,129.4233,179407.0
2019-10-23 11:50:00,136.3,136.35,136.12,136.13,175747.0,129.4233,129.4707,129.2523,129.2618,175747.0
2019-10-23 11:55:00,136.12,136.18,136.02,136.05,163165.0,129.2523,129.3093,129.1574,129.1859,163165.0
2019-10-23 12:00:00,136.04,136.05,135.83,135.91,391299.0,129.1764,129.1859,128.977,129.0529,391299.0
2019-10-23 12:05:00,135.9,135.94,135.85,135.92,203380.0,129.0434,129.0814,128.996,129.0624,203380.0
2019-10-23 12:10:00,135.93,135.95,135.83,135.9,167522.0,129.0719,129.0909,128.977,129.0434,167522.0
2019-10-23 12:15:00,135.89,135.96,135.83,135.95,153708.0,129.034,129.1004,128.977,129.0909,153708.0
2019-10-23 12:20:00,135.95,135.98,135.86,135.87,147034.0,129.0909,129.1194,129.0055,129.015,147034.0
2019-10-23 12:25:00,135.88,135.94,135.82,135.92,172113.0,129.0245,129.0814,128.9675,129.0624,172113.0
2019-10-23 12:30:00,135.91,136.0,135.86,135.91,156808.0,129.0529,129.1384,129.0055,129.0529,156808.0
2019-10-23 12:35:00,135.91,136.14,135.89,136.14,166551.0,129.0529,129.2713,129.034,129.2713,166551.0
2019-10-23 12:40:00,136.14,136.2,136.05,136.14,177077.0,129.2713,129.3283,129.1859,129.2713,177077.0
2019-10-23 12:45:00,136.14,136.16,136.08,136.15,113076.0,129.2713,129.2903,129.2144,129.2808,113076.0
2019-10-23 12:50:00,136.14,136.21,136.08,136.18,172543.0,129.2713,129.3378,129.2144,129.3093,172543.0
2019-10-23 12:55:00,136.17,136.18,136.05,136.14,214978.0,129.2998,129.3093,129.1859,129.2713,214978.0
2019-10-23 13:00:00,136.15,136.26,136.14,136.22,180716.0,129.2808,129.3853,129.2713,129.3473,180716.0
2019-10-23 13:05:00,136.21,136.26,136.19,136.21,210233.0,129.3378,129.3853,129.3188,129.3378,210233.0
2019-10-23 13:10:00,136.21,136.23,136.08,136.09,195058.0,129.3378,129.3568,129.2144,129.2239,195058.0
2019-10-23 13:15:00,136.1,136.16,135.97,136.13,245693.0,129.2334,129.2903,129.1099,129.2618,245693.0
2019-10-23 13:20:00,136.13,136.16,136.02,136.04,121611.0,129.2618,129.2903,129.1574,129.1764,121611.0
2019-10-23 13:25:00,136.03,136.21,136.03,136.19,121638.0,129.1669,129.3378,129.1669,129.3188,121638.0
2019-10-23 13:30:00,136.19,136.25,136.16,136.23,140192.0,129.3188,129.3758,129.2903,129.3568,140192.0
2019-10-23 13:35:00,136.23,136.25,136.1,136.24,175126.0,129.3568,129.3758,129.2334,129.3663,175126.0
2019-10-23 13:40:00,136.23,136.27,136.17,136.23,134170.0,129.3568,129.3948,129.2998,129.3568,134170.0
2019-10-23 13:45:00,136.23,136.25,136.2,136.24,116358.0,129.3568,129.3758,129.3283,129.3663,116358.0
2019-10-23 13:50:00,136.25,136.25,136.21,136.24,105166.0,129.3758,129.3758,129.3378,129.3663,105166.0
2019-10-23 13:55:00,136.24,136.25,136.17,136.22,168848.0,129.3663,129.3758,129.2998,129.3473,168848.0
2019-10-23 14:00:00,136.22,136.23,136.1,136.12,204415.0,129.3473,129.3568,129.2334,129.2523,204415.0
2019-10-23 14:05:00,136.12,136.21,136.07,136.19,239462.0,129.2523,129.3378,129.2049,129.3188,239462.0
2019-10-23 14:10:00,136.19,136.2,136.06,136.09,155656.0,129.3188,129.3283,129.1954,129.2239,155656.0
2019-10-23 14:15:00,136.1,136.12,135.97,136.03,245286.0,129.2334,129.2523,129.1099,129.1669,245286.0
2019-10-23 14:20:00,136.03,136.1,135.99,136.06,149533.0,129.1669,129.2334,129.1289,129.1954,149533.0
2019-10-23 14:25:00,136.05,136.08,135.96,136.06,169183.0,129.1859,129.2144,129.1004,129.1954,169183.0
2019-10-23 14:30:00,136.05,136.18,136.02,136.17,139849.0,129.1859,129.3093,129.1574,129.2998,139849.0
2019-10-23 14:35:00,136.17,136.25,136.1,136.18,161104.0,129.2998,129.3758,129.2334,129.3093,161104.0
2019-10-23 14:40:00,136.19,136.22,136.15,136.19,110569.0,129.3188,129.3473,129.2808,129.3188,110569.0
2019-10-23 14:45:00,136.19,136.25,136.16,136.25,131967.0,129.3188,129.3758,129.2903,129.3758,131967.0
2019-10-23 14:50:00,136.24,136.25,136.15,136.22,150064.0,129.3663,129.3758,129.2808,129.3473,150064.0
2019-10-23 14:55:00,136.22,136.26,136.2,136.24,180993.0,129.3473,129.3853,129.3283,129.3663,180993.0
2019-10-23 15:00:00,136.24,136.26,136.22,136.25,259326.0,129.3663,129.3853,129.3473,129.3758,259326.0
2019-10-23 15:05:00,136.25,136.26,136.22,136.25,184694.0,129.3758,129.3853,129.3473,129.3758,184694.0
2019-10-23 15:10:00,136.25,136.25,136.15,136.18,184064.0,129.3758,129.3758,129.2808,129.3093,184064.0
2019-10-23 15:15:00,136.18,136.25,136.15,136.24,143664.0,129.3093,129.3758,129.2808,129.3663,143664.0
2019-10-23 15:20:00,136.24,136.48,136.23,136.45,506817.0,129.3663,129.5942,129.3568,129.5657,506817.0
2019-10-23 15:25:00,136.44,136.9,136.44,136.89,535728.0,129.5562,129.993,129.5562,129.9835,535728.0
2019-10-23 15:30:00,136.88,136.97,136.82,136.86,481393.0,129.974,130.0595,129.917,129.955,481393.0
2019-10-23 15:35:00,136.86,136.97,136.8,136.94,458459.0,129.955,130.0595,129.898,130.031,458459.0
2019-10-23 15:40:00,136.93,137.11,136.93,137.09,707475.0,130.0215,130.1924,130.0215,130.1734,707475.0
2019-10-23 15:45:00,137.09,137.45,137.08,137.37,920224.0,130.1734,130.5152,130.1639,130.4393,920224.0
2019-10-23 15:50:00,137.36,137.41,137.0,137.07,995997.0,130.4298,130.4773,130.088,130.1544,995997.0
2019-10-23 15:55:00,137.07,137.3,137.06,137.25,1239796.0,130.1544,130.3728,130.1449,130.3253,1239796.0
2019-10-24 09:30:00,139.19,139.69,138.72,139.68,2912289.0,132.1675,132.6422,131.7212,132.6327,2912289.0
2019-10-24 09:35:00,139.67,140.09,139.59,139.78,2063573.0,132.6232,133.0221,132.5473,132.7277,2063573.0
2019-10-24 09:40:00,139.77,139.79,138.96,139.49,1425567.0,132.7182,132.7372,131.9491,132.4523,1425567.0
2019-10-24 09:45:00,139.5,139.79,139.42,139.65,684372.0,132.4618,132.7372,132.3859,132.6042,684372.0
2019-10-24 09:50:00,139.64,139.79,139.09,139.41,720181.0,132.5948,132.7372,132.0725,132.3764,720181.0
2019-10-24 09:55:00,139.4,139.45,139.13,139.37,610466.0,132.3669,132.4143,132.1105,132.3384,610466.0
2019-10-24 10:00:00,139.37,139.49,138.67,138.82,817654.0,132.3384,132.4523,131.6737,131.8161,817654.0
2019-10-24 10:05:00,138.81,139.32,138.75,139.31,681374.0,131.8066,132.2909,131.7497,132.2814,681374.0
2019-10-24 10:10:00,139.31,139.74,139.3,139.68,916690.0,132.2814,132.6897,132.2719,132.6327,916690.0
2019-10-24 10:15:00,139.68,139.84,139.53,139.81,537220.0,132.6327,132.7847,132.4903,132.7562,537220.0
2019-10-24 10:20:00,139.8,139.92,139.69,139.78,523723.0,132.7467,132.8606,132.6422,132.7277,523723.0
2019-10-24 10:25:00,139.77,139.8,139.42,139.52,388673.0,132.7182,132.7467,132.3859,132.4808,388673.0
2019-10-24 10:30:00,139.52,139.55,139.07,139.13,419823.0,132.4808,132.5093,132.0535,132.1105,419823.0
2019-10-24 10:35:00,139.15,139.4,139.13,139.29,329207.0,132.1295,132.3669,132.1105,132.2624,329207.0
2019-10-24 10:40:00,139.29,139.64,139.18,139.62,317792.0,132.2624,132.5948,132.158,132.5758,317792.0
2019-10-24 10:45:00,139.63,139.69,139.5,139.54,253397.0,132.5853,132.6422,132.4618,132.4998,253397.0
2019-10-24 10:50:00,139.54,139.59,139.39,139.57,187203.0,132.4998,132.5473,132.3574,132.5283,187203.0
2019-10-24 10:55:00,139.57,139.65,139.49,139.65,215117.0,132.5283,132.6042,132.4523,132.6042,215117.0
2019-10-24 11:00:00,139.65,139.79,139.6,139.74,322262.0,132.6042,132.7372,132.5568,132.6897,322262.0
2019-10-24 11:05:00,139.74,139.82,139.32,139.65,452804.0,132.6897,132.7657,132.2909,132.6042,452804.0
2019-10-24 11:10:00,139.65,139.71,139.51,139.52,492676.0,132.6042,132.6612,132.4713,132.4808,492676.0
2019-10-24 11:15:00,139.52,139.69,139.47,139.57,329012.0,132.4808,132.6422,132.4333,132.5283,329012.0
2019-10-24 11:20:00,139.56,139.75,139.51,139.7,175120.0,132.5188,132.6992,132.4713,132.6517,175120.0
2019-10-24 11:25:00,139.7,139.8,139.64,139.76,233582.0,132.6517,132.7467,132.5948,132.7087,233582.0
2019-10-24 11:30:00,139.76,139.94,139.76,139.93,306713.0,132.7087,132.8796,132.7087,132.8701,306713.0
2019-10-24 11:35:00,139.93,139.97,139.84,139.92,266352.0,132.8701,132.9081,132.7847,132.8606,266352.0
2019-10-24 11:40:00,139.92,140.0,139.88,140.0,399730.0,132.8606,132.9366,132.8226,132.9366,399730.0
2019-10-24 11:45:00,140.0,140.16,139.87,140.0,1087544.0,132.9366,133.0885,132.8132,132.9366,1087544.0
2019-10-24 11:50:00,140.01,140.18,139.71,140.12,586993.0,132.9461,133.1075,132.6612,133.0505,586993.0
2019-10-24 11:55:00,140.11,140.26,140.1,140.16,345320.0,133.041,133.1835,133.0315,133.0885,345320.0
2019-10-24 12:00:00,140.17,140.32,140.15,140.18,369046.0,133.098,133.2404,133.079,133.1075,369046.0
2019-10-24 12:05:00,140.18,140.19,139.96,140.1,527857.0,133.1075,133.117,132.8986,133.0315,527857.0
2019-10-24 12:10:00,140.09,140.11,139.89,139.91,258272.0,133.0221,133.041,132.8321,132.8511,258272.0
2019-10-24 12:15:00,139.91,139.91,139.59,139.8,394191.0,132.8511,132.8511,132.5473,132.7467,394191.0
2019-10-24 12:20:00,139.8,139.88,139.72,139.85,209846.0,132.7467,132.8226,132.6707,132.7942,209846.0
2019-10-24 12:25:00,139.86,139.98,139.84,139.97,190488.0,132.8037,132.9176,132.7847,132.9081,190488.0
2019-10-24 12:30:00,139.97,140.14,139.95,140.12,323176.0,132.9081,133.0695,132.8891,133.0505,323176.0
2019-10-24 12:35:00,140.13,140.23,140.05,140.19,276065.0,133.06,133.155,132.9841,133.117,276065.0
2019-10-24 12:40:00,140.19,140.26,140.15,140.19,191465.0,133.117,133.1835,133.079,133.117,191465.0
2019-10-24 12:45:00,140.2,140.33,140.15,140.25,203971.0,133.1265,133.2499,133.079,133.174,203971.0
2019-10-24 12:50:00,140.25,140.38,140.24,140.36,286279.0,133.174,133.2974,133.1645,133.2784,286279.0
2019-10-24 12:55:00,140.35,140.42,140.27,140.36,275336.0,133.2689,133.3354,133.193,133.2784,275336.0
2019-10-24 13:00:00,140.37,140.4,140.23,140.24,229801.0,133.2879,133.3164,133.155,133.1645,229801.0
2019-10-24 13:05:00,140.24,140.33,140.19,140.21,215941.0,133.1645,133.2499,133.117,133.136,215941.0
2019-10-24 13:10:00,140.2,140.27,140.05,140.11,312562.0,133.1265,133.193,132.9841,133.041,312562.0
2019-10-24 13:15:00,140.11,140.24,140.09,140.16,307544.0,133.041,133.1645,133.0221,133.0885,307544.0
2019-10-24 13:20:00,140.16,140.26,140.13,140.16,199430.0,133.0885,133.1835,133.06,133.0885,199430.0
2019-10-24 13:25:00,140.16,140.16,140.06,140.11,141362.0,133.0885,133.0885,132.9936,133.041,141362.0
2019-10-24 13:30:00,140.12,140.16,139.9,139.97,240097.0,133.0505,133.0885,132.8416,132.9081,240097.0
2019-10-24 13:35:00,139.97,140.18,139.97,140.16,208517.0,132.9081,133.1075,132.9081,133.0885,208517.0
2019-10-24 13:40:00,140.16,140.2,140.06,140.1,131846.0,133.0885,133.1265,132.9936,133.0315,131846.0
2019-10-24 13:45:00,140.09,140.16,140.03,140.09,164129.0,133.0221,133.0885,132.9651,133.0221,164129.0
2019-10-24 13:50:00,140.09,140.1,139.71,139.84,188303.0,133.0221,133.0315,132.6612,132.7847,188303.0
2019-10-24 13:55:00,139.83,139.84,139.68,139.73,179486.0,132.7752,132.7847,132.6327,132.6802,179486.0
2019-10-24 14:00:00,139.74,139.91,139.64,139.76,221614.0,132.6897,132.8511,132.5948,132.7087,221614.0
2019-10-24 14:05:00,139.76,140.02,139.73,139.99,129022.0,132.7087,132.9556,132.6802,132.9271,129022.0
2019-10-24 14:10:00,139.99,140.02,139.84,139.88,173833.0,132.9271,132.9556,132.7847,132.8226,173833.0
2019-10-24 14:15:00,139.88,139.94,139.85,139.89,124731.0,132.8226,132.8796,132.7942,132.8321,124731.0
2019-10-24 14:20:00,139.89,139.95,139.82,139.92,108850.0,132.8321,132.8891,132.7657,132.8606,108850.0
2019-10-24 14:25:00,139.92,140.0,139.87,139.97,109107.0,132.8606,132.9366,132.8132,132.9081,109107.0
2019-10-24 14:30:00,139.95,140.1,139.94,140.05,177697.0,132.8891,133.0315,132.8796,132.9841,177697.0
2019-10-24 14:35:00,140.05,140.06,139.99,140.0,122517.0,132.9841,132.9936,132.9271,132.9366,122517.0
2019-10-24 14:40:00,140.0,140.08,139.99,140.05,171459.0,132.9366,133.0126,132.9271,132.9841,171459.0
2019-10-24 14:45:00,140.04,140.08,139.99,140.0,87020.0,132.9746,133.0126,132.9271,132.9366,87020.0
2019-10-24 14:50:00,139.99,140.06,139.99,140.03,89777.0,132.9271,132.9936,132.9271,132.9651,89777.0
2019-10-24 14:55:00,140.03,140.05,139.99,140.0,89929.0,132.9651,132.9841,132.9271,132.9366,89929.0
2019-10-24 15:00:00,140.0,140.06,139.99,140.04,169853.0,132.9366,132.9936,132.9271,132.9746,169853.0
2019-10-24 15:05:00,140.03,140.09,139.96,139.96,126973.0,132.9651,133.0221,132.8986,132.8986,126973.0
2019-10-24 15:10:00,139.97,140.07,139.93,140.0,120824.0,132.9081,133.0031,132.8701,132.9366,120824.0
2019-10-24 15:15:00,140.0,140.01,139.84,139.93,146182.0,132.9366,132.9461,132.7847,132.8701,146182.0
2019-10-24 15:20:00,139.92,140.0,139.9,139.99,129107.0,132.8606,132.9366,132.8416,132.9271,129107.0
2019-10-24 15:25:00,139.99,140.04,139.91,139.94,105783.0,132.9271,132.9746,132.8511,132.8796,105783.0
2019-10-24 15:30:00,139.94,140.03,139.88,140.02,143850.0,132.8796,132.9651,132.8226,132.9556,143850.0
2019-10-24 15:35:00,140.02,140.09,140.0,140.05,210859.0,132.9556,133.0221,132.9366,132.9841,210859.0
2019-10-24 15:40:00,140.05,140.05,139.84,139.85,204412.0,132.9841,132.9841,132.7847,132.7942,204412.0
2019-10-24 15:45:00,139.84,139.85,139.71,139.78,275326.0,132.7847,132.7942,132.6612,132.7277,275326.0
2019-10-24 15:50:00,139.78,139.96,139.76,139.95,433862.0,132.7277,132.8986,132.7087,132.8891,433862.0
2019-10-24 15:55:00,139.94,140.07,139.86,139.95,922309.0,132.8796,133.0031,132.8037,132.8891,922309.0
2019-10-25 09:30:00,139.33,139.75,139.3,139.74,852483.0,132.3004,132.6992,132.2719,132.6897,852483.0
2019-10-25 09:35:00,139.75,139.87,139.39,139.76,343740.0,132.6992,132.8132,132.3574,132.7087,343740.0
2019-10-25 09:40:00,139.77,139.79,139.2,139.69,332986.0,132.7182,132.7372,132.177,132.6422,332986.0
2019-10-25 09:45:00,139.69,140.22,139.69,140.19,508490.0,132.6422,133.1455,132.6422,133.117,508490.0
2019-10-25 09:50:00,140.21,140.34,140.13,140.18,490193.0,133.136,133.2594,133.06,133.1075,490193.0
2019-10-25 09:55:00,140.16,140.38,140.06,140.31,331562.0,133.0885,133.2974,132.9936,133.231,331562.0
2019-10-25 10:00:00,140.31,140.67,140.3,140.35,595699.0,133.231,133.5728,133.2215,133.2689,595699.0
2019-10-25 10:05:00,140.35,140.74,140.29,140.73,441946.0,133.2689,133.6393,133.212,133.6298,441946.0
2019-10-25 10:10:00,140.74,141.07,140.73,140.95,852161.0,133.6393,133.9526,133.6298,133.8387,852161.0
2019-10-25 10:15:00,140.95,140.96,140.57,140.71,363212.0,133.8387,133.8482,133.4778,133.6108,363212.0
2019-10-25 10:20:00,140.72,140.9,140.64,140.9,294705.0,133.6203,133.7912,133.5443,133.7912,294705.0
2019-10-25 10:25:00,140.9,140.9,140.57,140.62,241644.0,133.7912,133.7912,133.4778,133.5253,241644.0
2019-10-25 10:30:00,140.64,140.81,140.63,140.64,238416.0,133.5443,133.7057,133.5348,133.5443,238416.0
2019-10-25 10:35:00,140.63,140.77,140.59,140.71,209794.0,133.5348,133.6677,133.4968,133.6108,209794.0
2019-10-25 10:40:00,140.71,140.72,140.47,140.6,264014.0,133.6108,133.6203,133.3829,133.5063,264014.0
2019-10-25 10:45:00,140.62,140.85,140.55,140.82,323091.0,133.5253,133.7437,133.4588,133.7152,323091.0
2019-10-25 10:50:00,140.84,140.87,140.77,140.81,263892.0,133.7342,133.7627,133.6677,133.7057,263892.0
2019-10-25 10:55:00,140.82,140.84,140.73,140.77,224926.0,133.7152,133.7342,133.6298,133.6677,224926.0
2019-10-25 11:00:00,140.78,140.86,140.76,140.83,257538.0,133.6772,133.7532,133.6582,133.7247,257538.0
2019-10-25 11:05:00,140.83,140.99,140.62,140.62,346865.0,133.7247,133.8766,133.5253,133.5253,346865.0
2019-10-25 11:10:00,140.62,140.94,140.6,140.89,222721.0,133.5253,133.8292,133.5063,133.7817,222721.0
2019-10-25 11:15:00,140.88,141.09,140.83,141.01,398008.0,133.7722,133.9716,133.7247,133.8956,398008.0
2019-10-25 11:20:00,141.02,141.14,140.94,141.02,290402.0,133.9051,134.0191,133.8292,133.9051,290402.0
2019-10-25 11:25:00,141.01,141.12,140.89,140.95,230371.0,133.8956,134.0001,133.7817,133.8387,230371.0
2019-10-25 11:30:00,140.95,140.99,140.73,140.89,192300.0,133.8387,133.8766,133.6298,133.7817,192300.0
2019-10-25 11:35:00,140.89,141.02,140.78,140.95,206663.0,133.7817,133.9051,133.6772,133.8387,206663.0
2019-10-25 11:40:00,140.95,141.08,140.9,140.96,197225.0,133.8387,133.9621,133.7912,133.8482,197225.0
2019-10-25 11:45:00,140.97,141.05,140.91,140.97,119256.0,133.8577,133.9336,133.8007,133.8577,119256.0
2019-10-25 11:50:00,140.97,141.07,140.93,141.06,137949.0,133.8577,133.9526,133.8197,133.9431,137949.0
2019-10-25 11:55:00,141.06,141.07,140.82,140.86,185009.0,133.9431,133.9526,133.7152,133.7532,185009.0
2019-10-25 12:00:00,140.86,140.93,140.71,140.78,166767.0,133.7532,133.8197,133.6108,133.6772,166767.0
2019-10-25 12:05:00,140.78,140.78,140.55,140.68,235907.0,133.6772,133.6772,133.4588,133.5823,235907.0
2019-10-25 12:10:00,140.68,140.75,140.65,140.75,119369.0,133.5823,133.6488,133.5538,133.6488,119369.0
2019-10-25 12:15:00,140.75,140.78,140.61,140.75,115679.0,133.6488,133.6772,133.5158,133.6488,115679.0
2019-10-25 12:20:00,140.76,140.81,140.73,140.78,97106.0,133.6582,133.7057,133.6298,133.6772,97106.0
2019-10-25 12:25:00,140.77,140.78,140.65,140.74,85541.0,133.6677,133.6772,133.5538,133.6393,85541.0
2019-10-25 12:30:00,140.74,140.76,140.65,140.65,93830.0,133.6393,133.6582,133.5538,133.5538,93830.0
2019-10-25 12:35:00,140.67,140.72,140.59,140.66,132228.0,133.5728,133.6203,133.4968,133.5633,132228.0
2019-10-25 12:40:00,140.63,140.63,140.5,140.61,141264.0,133.5348,133.5348,133.4114,133.5158,141264.0
2019-10-25 12:45:00,140.61,140.72,140.61,140.67,213687.0,133.5158,133.6203,133.5158,133.5728,213687.0
2019-10-25 12:50:00,140.68,140.71,140.59,140.67,91439.0,133.5823,133.6108,133.4968,133.5728,91439.0
2019-10-25 12:55:00,140.67,140.7,140.57,140.62,117805.0,133.5728,133.6013,133.4778,133.5253,117805.0
2019-10-25 13:00:00,140.64,140.72,140.63,140.67,93031.0,133.5443,133.6203,133.5348,133.5728,93031.0
2019-10-25 13:05:00,140.67,140.71,140.59,140.65,103749.0,133.5728,133.6108,133.4968,133.5538,103749.0
2019-10-25 13:10:00,140.66,140.74,140.65,140.73,138725.0,133.5633,133.6393,133.5538,133.6298,138725.0
2019-10-25 13:15:00,140.73,140.86,140.72,140.84,131964.0,133.6298,133.7532,133.6203,133.7342,131964.0
2019-10-25 13:20:00,140.84,140.87,140.7,140.72,103215.0,133.7342,133.7627,133.6013,133.6203,103215.0
2019-10-25 13:25:00,140.72,140.75,140.65,140.66,103066.0,133.6203,133.6488,133.5538,133.5633,103066.0
2019-10-25 13:30:00,140.66,140.66,140.52,140.56,177107.0,133.5633,133.5633,133.4304,133.4683,177107.0
2019-10-25 13:35:00,140.56,140.64,140.5,140.61,117019.0,133.4683,133.5443,133.4114,133.5158,117019.0
2019-10-25 13:40:00,140.61,140.68,140.56,140.64,113646.0,133.5158,133.5823,133.4683,133.5443,113646.0
2019-10-25 13:45:00,140.64,140.68,140.6,140.65,179165.0,133.5443,133.5823,133.5063,133.5538,179165.0
2019-10-25 13:50:00,140.65,140.71,140.62,140.71,69883.0,133.5538,133.6108,133.5253,133.6108,69883.0
2019-10-25 13:55:00,140.71,140.72,140.56,140.56,86546.0,133.6108,133.6203,133.4683,133.4683,86546.0
2019-10-25 14:00:00,140.56,140.62,140.41,140.55,181634.0,133.4683,133.5253,133.3259,133.4588,181634.0
2019-10-25 14:05:00,140.55,140.55,140.36,140.43,151602.0,133.4588,133.4588,133.2784,133.3449,151602.0
2019-10-25 14:10:00,140.43,140.5,140.4,140.48,110694.0,133.3449,133.4114,133.3164,133.3924,110694.0
2019-10-25 14:15:00,140.49,140.51,140.43,140.46,58636.0,133.4019,133.4209,133.3449,133.3734,58636.0
2019-10-25 14:20:00,140.45,140.48,140.42,140.43,60814.0,133.3639,133.3924,133.3354,133.3449,60814.0
2019-10-25 14:25:00,140.43,140.48,140.39,140.41,79958.0,133.3449,133.3924,133.3069,133.3259,79958.0
2019-10-25 14:30:00,140.41,140.42,140.23,140.25,161016.0,133.3259,133.3354,133.155,133.174,161016.0
2019-10-25 14:35:00,140.26,140.35,140.18,140.28,112273.0,133.1835,133.2689,133.1075,133.2025,112273.0
2019-10-25 14:40:00,140.28,140.34,140.26,140.3,120589.0,133.2025,133.2594,133.1835,133.2215,120589.0
2019-10-25 14:45:00,140.29,140.31,140.2,140.25,153535.0,133.212,133.231,133.1265,133.174,153535.0
2019-10-25 14:50:00,140.24,140.28,140.2,140.28,124422.0,133.1645,133.2025,133.1265,133.2025,124422.0
2019-10-25 14:55:00,140.28,140.47,140.27,140.44,185343.0,133.2025,133.3829,133.193,133.3544,185343.0
2019-10-25 15:00:00,140.43,140.45,140.37,140.42,105394.0,133.3449,133.3639,133.2879,133.3354,105394.0
2019-10-25 15:05:00,140.43,140.45,140.32,140.34,135707.0,133.3449,133.3639,133.2404,133.2594,135707.0
2019-10-25 15:10:00,140.34,140.45,140.32,140.42,144516.0,133.2594,133.3639,133.2404,133.3354,144516.0
2019-10-25 15:15:00,140.42,140.46,140.37,140.44,147347.0,133.3354,133.3734,133.2879,133.3544,147347.0
2019-10-25 15:20:00,140.46,140.57,140.44,140.56,222477.0,133.3734,133.4778,133.3544,133.4683,222477.0
2019-10-25 15:25:00,140.56,140.59,140.45,140.46,136871.0,133.4683,133.4968,133.3639,133.3734,136871.0
2019-10-25 15:30:00,140.47,140.53,140.42,140.52,208431.0,133.3829,133.4399,133.3354,133.4304,208431.0
2019-10-25 15:35:00,140.52,140.54,140.44,140.46,168891.0,133.4304,133.4493,133.3544,133.3734,168891.0
2019-10-25 15:40:00,140.46,140.47,140.38,140.41,174312.0,133.3734,133.3829,133.2974,133.3259,174312.0
2019-10-25 15:45:00,140.41,140.44,140.35,140.36,174015.0,133.3259,133.3544,133.2689,133.2784,174015.0
2019-10-25 15:50:00,140.36,140.45,140.31,140.44,347179.0,133.2784,133.3639,133.231,133.3544,347179.0
2019-10-25 15:55:00,140.45,140.82,140.4,140.73,1616194.0,133.3639,133.7152,133.3164,133.6298,1616194.0
2019-10-28 09:30:00,144.6,145.35,144.35,145.18,3873790.0,137.3045,138.0167,137.0671,137.8552,3873790.0
2019-10-28 09:35:00,145.18,145.67,144.88,144.91,1963944.0,137.8552,138.3205,137.5704,137.5989,1963944.0
2019-10-28 09:40:00,144.91,145.07,144.57,144.6,1252543.0,137.5989,137.7508,137.276,137.3045,1252543.0
2019-10-28 09:45:00,144.61,144.87,144.37,144.72,864933.0,137.314,137.5609,137.0861,137.4185,864933.0
2019-10-28 09:50:00,144.69,144.82,144.58,144.66,495975.0,137.39,137.5134,137.2855,137.3615,495975.0
2019-10-28 09:55:00,144.66,144.7,144.28,144.41,673053.0,137.3615,137.3995,137.0007,137.1241,673053.0
2019-10-28 10:00:00,144.41,144.45,144.08,144.41,619318.0,137.1241,137.1621,136.8107,137.1241,619318.0
2019-10-28 10:05:00,144.4,144.51,144.32,144.41,563093.0,137.1146,137.219,137.0386,137.1241,563093.0
2019-10-28 10:10:00,144.41,144.48,144.26,144.31,386597.0,137.1241,137.1906,136.9817,137.0291,386597.0
2019-10-28 10:15:00,144.31,144.45,144.27,144.36,308248.0,137.0291,137.1621,136.9912,137.0766,308248.0
2019-10-28 10:20:00,144.36,144.45,144.33,144.45,265603.0,137.0766,137.1621,137.0481,137.1621,265603.0
2019-10-28 10:25:00,144.45,144.48,144.31,144.35,293313.0,137.1621,137.1906,137.0291,137.0671,293313.0
2019-10-28 10:30:00,144.33,144.34,143.87,143.9,739314.0,137.0481,137.0576,136.6113,136.6398,739314.0
2019-10-28 10:35:00,143.91,143.96,143.7,143.83,556173.0,136.6493,136.6968,136.4499,136.5734,556173.0
2019-10-28 10:40:00,143.82,144.01,143.76,144.0,370096.0,136.5639,136.7443,136.5069,136.7348,370096.0
2019-10-28 10:45:00,144.0,144.01,143.81,143.83,310571.0,136.7348,136.7443,136.5544,136.5734,310571.0
2019-10-28 10:50:00,143.83,143.96,143.82,143.86,257762.0,136.5734,136.6968,136.5639,136.6018,257762.0
2019-10-28 10:55:00,143.86,144.0,143.85,143.9,272329.0,136.6018,136.7348,136.5923,136.6398,272329.0
2019-10-28 11:00:00,143.89,144.0,143.86,143.87,197805.0,136.6303,136.7348,136.6018,136.6113,197805.0
2019-10-28 11:05:00,143.87,143.88,143.78,143.83,240314.0,136.6113,136.6208,136.5259,136.5734,240314.0
2019-10-28 11:10:00,143.84,143.9,143.72,143.74,312989.0,136.5829,136.6398,136.4689,136.4879,312989.0
2019-10-28 11:15:00,143.73,143.83,143.65,143.78,299460.0,136.4784,136.5734,136.4024,136.5259,299460.0
2019-10-28 11:20:00,143.79,143.87,143.64,143.7,253694.0,136.5354,136.6113,136.3929,136.4499,253694.0
2019-10-28 11:25:00,143.69,143.79,143.69,143.76,161247.0,136.4404,136.5354,136.4404,136.5069,161247.0
2019-10-28 11:30:00,143.76,143.82,143.55,143.63,322665.0,136.5069,136.5639,136.3075,136.3834,322665.0
2019-10-28 11:35:00,143.63,143.84,143.6,143.71,250996.0,136.3834,136.5829,136.355,136.4594,250996.0
2019-10-28 11:40:00,143.72,144.17,143.68,144.16,327307.0,136.4689,136.8962,136.4309,136.8867,327307.0
2019-10-28 11:45:00,144.17,144.26,144.1,144.11,303062.0,136.8962,136.9817,136.8297,136.8392,303062.0
2019-10-28 11:50:00,144.11,144.17,144.02,144.15,265210.0,136.8392,136.8962,136.7538,136.8772,265210.0
2019-10-28 11:55:00,144.15,144.15,143.96,143.99,254031.0,136.8772,136.8772,136.6968,136.7253,254031.0
2019-10-28 12:00:00,144.0,144.02,143.83,143.9,173541.0,136.7348,136.7538,136.5734,136.6398,173541.0
2019-10-28 12:05:00,143.9,143.9,143.7,143.72,166238.0,136.6398,136.6398,136.4499,136.4689,166238.0
2019-10-28 12:10:00,143.72,143.76,143.52,143.56,217849.0,136.4689,136.5069,136.279,136.317,217849.0
2019-10-28 12:15:00,143.56,143.78,143.54,143.77,265911.0,136.317,136.5259,136.298,136.5164,265911.0
2019-10-28 12:20:00,143.78,143.78,143.54,143.54,181316.0,136.5259,136.5259,136.298,136.298,181316.0
2019-10-28 12:25:00,143.55,143.77,143.54,143.69,196996.0,136.3075,136.5164,136.298,136.4404,196996.0
2019-10-28 12:30:00,143.69,143.77,143.55,143.56,156933.0,136.4404,136.5164,136.3075,136.317,156933.0
2019-10-28 12:35:00,143.57,143.71,143.54,143.65,148168.0,136.3265,136.4594,136.298,136.4024,148168.0
2019-10-28 12:40:00,143.66,143.75,143.63,143.74,115897.0,136.4119,136.4974,136.3834,136.4879,115897.0
2019-10-28 12:45:00,143.74,143.79,143.71,143.75,108714.0,136.4879,136.5354,136.4594,136.4974,108714.0
2019-10-28 12:50:00,143.75,143.82,143.66,143.66,109407.0,136.4974,136.5639,136.4119,136.4119,109407.0
2019-10-28 12:55:00,143.66,143.68,143.55,143.6,131360.0,136.4119,136.4309,136.3075,136.355,131360.0
2019-10-28 13:00:00,143.6,143.63,143.55,143.57,114248.0,136.355,136.3834,136.3075,136.3265,114248.0
2019-10-28 13:05:00,143.57,143.67,143.51,143.64,181226.0,136.3265,136.4214,136.2695,136.3929,181226.0
2019-10-28 13:10:00,143.64,143.87,143.62,143.85,209426.0,136.3929,136.6113,136.374,136.5923,209426.0
2019-10-28 13:15:00,143.85,143.92,143.82,143.92,202457.0,136.5923,136.6588,136.5639,136.6588,202457.0
2019-10-28 13:20:00,143.92,143.94,143.83,143.91,114679.0,136.6588,136.6778,136.5734,136.6493,114679.0
2019-10-28 13:25:00,143.91,144.09,143.89,144.06,220979.0,136.6493,136.8202,136.6303,136.7918,220979.0
2019-10-28 13:30:00,144.06,144.2,144.04,144.17,214887.0,136.7918,136.9247,136.7728,136.8962,214887.0
2019-10-28 13:35:00,144.16,144.2,144.11,144.19,141245.0,136.8867,136.9247,136.8392,136.9152,141245.0
2019-10-28 13:40:00,144.19,144.26,144.18,144.24,206684.0,136.9152,136.9817,136.9057,136.9627,206684.0
2019-10-28 13:45:00,144.25,144.34,144.21,144.29,211700.0,136.9722,137.0576,136.9342,137.0101,211700.0
2019-10-28 13:50:00,144.29,144.29,144.1,144.14,137753.0,137.0101,137.0101,136.8297,136.8677,137753.0
2019-10-28 13:55:00,144.14,144.17,144.0,144.12,178631.0,136.8677,136.8962,136.7348,136.8487,178631.0
2019-10-28 14:00:00,144.11,144.18,144.06,144.06,147503.0,136.8392,136.9057,136.7918,136.7918,147503.0
2019-10-28 14:05:00,144.06,144.1,144.04,144.06,200814.0,136.7918,136.8297,136.7728,136.7918,200814.0
2019-10-28 14:10:00,144.07,144.11,144.03,144.1,90943.0,136.8012,136.8392,136.7633,136.8297,90943.0
2019-10-28 14:15:00,144.09,144.2,144.08,144.15,88487.0,136.8202,136.9247,136.8107,136.8772,88487.0
2019-10-28 14:20:00,144.16,144.21,144.14,144.2,88916.0,136.8867,136.9342,136.8677,136.9247,88916.0
2019-10-28 14:25:00,144.2,144.26,144.16,144.23,144137.0,136.9247,136.9817,136.8867,136.9532,144137.0
2019-10-28 14:30:00,144.22,144.4,144.2,144.38,247508.0,136.9437,137.1146,136.9247,137.0956,247508.0
2019-10-28 14:35:00,144.37,144.38,144.27,144.34,218659.0,137.0861,137.0956,136.9912,137.0576,218659.0
2019-10-28 14:40:00,144.32,144.34,144.27,144.31,126668.0,137.0386,137.0576,136.9912,137.0291,126668.0
2019-10-28 14:45:00,144.31,144.32,144.23,144.27,151082.0,137.0291,137.0386,136.9532,136.9912,151082.0
2019-10-28 14:50:00,144.27,144.35,144.22,144.34,173964.0,136.9912,137.0671,136.9437,137.0576,173964.0
2019-10-28 14:55:00,144.34,144.4,144.29,144.36,190232.0,137.0576,137.1146,137.0101,137.0766,190232.0
2019-10-28 15:00:00,144.35,144.37,144.28,144.32,151386.0,137.0671,137.0861,137.0007,137.0386,151386.0
2019-10-28 15:05:00,144.32,144.4,144.21,144.27,407532.0,137.0386,137.1146,136.9342,136.9912,407532.0
2019-10-28 15:10:00,144.27,144.29,144.13,144.18,184720.0,136.9912,137.0101,136.8582,136.9057,184720.0
2019-10-28 15:15:00,144.18,144.18,143.96,143.96,207407.0,136.9057,136.9057,136.6968,136.6968,207407.0
2019-10-28 15:20:00,143.97,144.17,143.96,144.15,227798.0,136.7063,136.8962,136.6968,136.8772,227798.0
2019-10-28 15:25:00,144.14,144.2,144.11,144.11,138435.0,136.8677,136.9247,136.8392,136.8392,138435.0
2019-10-28 15:30:00,144.12,144.15,144.09,144.13,229704.0,136.8487,136.8772,136.8202,136.8582,229704.0
2019-10-28 15:35:00,144.12,144.13,144.01,144.1,198153.0,136.8487,136.8582,136.7443,136.8297,198153.0
2019-10-28 15:40:00,144.1,144.15,144.04,144.05,148963.0,136.8297,136.8772,136.7728,136.7823,148963.0
2019-10-28 15:45:00,144.06,144.1,144.04,144.09,238103.0,136.7918,136.8297,136.7728,136.8202,238103.0
2019-10-28 15:50:00,144.08,144.1,144.05,144.06,322845.0,136.8107,136.8297,136.7823,136.7918,322845.0
2019-10-28 15:55:00,144.06,144.25,144.06,144.2,1020717.0,136.7918,136.9722,136.7918,136.9247,1020717.0
2019-10-29 09:30:00,144.08,144.5,143.96,144.14,979166.0,136.8107,137.2096,136.6968,136.8677,979166.0
2019-10-29 09:35:00,144.14,144.35,143.81,144.23,572706.0,136.8677,137.0671,136.5544,136.9532,572706.0
2019-10-29 09:40:00,144.23,144.25,144.03,144.09,248145.0,136.9532,136.9722,136.7633,136.8202,248145.0
2019-10-29 09:45:00,144.1,144.16,143.93,144.07,237510.0,136.8297,136.8867,136.6683,136.8012,237510.0
2019-10-29 09:50:00,144.07,144.31,144.06,144.3,318745.0,136.8012,137.0291,136.7918,137.0196,318745.0
2019-10-29 09:55:00,144.3,144.33,144.07,144.08,259801.0,137.0196,137.0481,136.8012,136.8107,259801.0
2019-10-29 10:00:00,144.08,144.12,143.82,143.83,244136.0,136.8107,136.8487,136.5639,136.5734,244136.0
2019-10-29 10:05:00,143.83,143.9,143.64,143.75,300451.0,136.5734,136.6398,136.3929,136.4974,300451.0
2019-10-29 10:10:00,143.76,143.94,143.73,143.9,201823.0,136.5069,136.6778,136.4784,136.6398,201823.0
2019-10-29 10:15:00,143.91,143.95,143.73,143.75,147874.0,136.6493,136.6873,136.4784,136.4974,147874.0
2019-10-29 10:20:00,143.76,143.88,143.71,143.72,135618.0,136.5069,136.6208,136.4594,136.4689,135618.0
2019-10-29 10:25:00,143.72,143.86,143.66,143.79,208485.0,136.4689,136.6018,136.4119,136.5354,208485.0
2019-10-29 10:30:00,143.78,143.91,143.63,143.91,190624.0,136.5259,136.6493,136.3834,136.6493,190624.0
2019-10-29 10:35:00,143.91,144.0,143.71,143.81,251666.0,136.6493,136.7348,136.4594,136.5544,251666.0
2019-10-29 10:40:00,143.8,143.86,143.71,143.72,153911.0,136.5449,136.6018,136.4594,136.4689,153911.0
2019-10-29 10:45:00,143.71,143.91,143.67,143.77,229522.0,136.4594,136.6493,136.4214,136.5164,229522.0
2019-10-29 10:50:00,143.77,143.77,143.41,143.42,315375.0,136.5164,136.5164,136.1745,136.184,315375.0
2019-10-29 10:55:00,143.43,143.53,143.31,143.42,262915.0,136.1935,136.2885,136.0796,136.184,262915.0
2019-10-29 11:00:00,143.43,143.69,143.43,143.69,224907.0,136.1935,136.4404,136.1935,136.4404,224907.0
2019-10-29 11:05:00,143.69,143.72,143.51,143.52,149011.0,136.4404,136.4689,136.2695,136.279,149011.0
2019-10-29 11:10:00,143.53,143.57,143.43,143.47,168072.0,136.2885,136.3265,136.1935,136.2315,168072.0
2019-10-29 11:15:00,143.47,143.55,143.26,143.31,204941.0,136.2315,136.3075,136.0321,136.0796,204941.0
2019-10-29 11:20:00,143.31,143.32,142.9,142.93,325045.0,136.0796,136.0891,135.6903,135.7188,325045.0
2019-10-29 11:25:00,142.94,143.11,142.93,143.03,167403.0,135.7283,135.8897,135.7188,135.8137,167403.0
2019-10-29 11:30:00,143.04,143.25,142.96,143.22,248584.0,135.8232,136.0226,135.7473,135.9941,248584.0
2019-10-29 11:35:00,143.23,143.28,143.05,143.14,142826.0,136.0036,136.0511,135.8327,135.9182,142826.0
2019-10-29 11:40:00,143.14,143.35,143.12,143.31,101813.0,135.9182,136.1176,135.8992,136.0796,101813.0
2019-10-29 11:45:00,143.31,143.39,143.3,143.33,123236.0,136.0796,136.1556,136.0701,136.0986,123236.0
2019-10-29 11:50:00,143.33,143.48,143.2,143.48,159751.0,136.0986,136.241,135.9751,136.241,159751.0
2019-10-29 11:55:00,143.49,143.52,143.07,143.16,241702.0,136.2505,136.279,135.8517,135.9372,241702.0
2019-10-29 12:00:00,143.16,143.41,143.05,143.17,241986.0,135.9372,136.1745,135.8327,135.9467,241986.0
2019-10-29 12:05:00,143.17,143.28,143.1,143.22,170402.0,135.9467,136.0511,135.8802,135.9941,170402.0
2019-10-29 12:10:00,143.23,143.33,143.16,143.31,114420.0,136.0036,136.0986,135.9372,136.0796,114420.0
2019-10-29 12:15:00,143.32,143.4,143.27,143.36,108363.0,136.0891,136.1651,136.0416,136.1271,108363.0
2019-10-29 12:20:00,143.35,143.52,143.33,143.49,115253.0,136.1176,136.279,136.0986,136.2505,115253.0
2019-10-29 12:25:00,143.5,143.63,143.47,143.56,152882.0,136.26,136.3834,136.2315,136.317,152882.0
2019-10-29 12:30:00,143.57,143.71,143.57,143.69,97170.0,136.3265,136.4594,136.3265,136.4404,97170.0
2019-10-29 12:35:00,143.7,143.73,143.55,143.61,186398.0,136.4499,136.4784,136.3075,136.3645,186398.0
2019-10-29 12:40:00,143.6,143.62,143.51,143.56,113980.0,136.355,136.374,136.2695,136.317,113980.0
2019-10-29 12:45:00,143.57,143.6,143.47,143.55,101522.0,136.3265,136.355,136.2315,136.3075,101522.0
2019-10-29 12:50:00,143.54,143.6,143.48,143.59,52236.0,136.298,136.355,136.241,136.3455,52236.0
2019-10-29 12:55:00,143.6,143.63,143.51,143.53,61205.0,136.355,136.3834,136.2695,136.2885,61205.0
2019-10-29 13:00:00,143.53,143.61,143.52,143.56,73656.0,136.2885,136.3645,136.279,136.317,73656.0
2019-10-29 13:05:00,143.56,143.57,143.45,143.49,68790.0,136.317,136.3265,136.2125,136.2505,68790.0
2019-10-29 13:10:00,143.5,143.56,143.4,143.4,96336.0,136.26,136.317,136.1651,136.1651,96336.0
2019-10-29 13:15:00,143.4,143.49,143.36,143.43,52678.0,136.1651,136.2505,136.1271,136.1935,52678.0
2019-10-29 13:20:00,143.43,143.48,143.25,143.28,89685.0,136.1935,136.241,136.0226,136.0511,89685.0
2019-10-29 13:25:00,143.28,143.29,143.07,143.1,153227.0,136.0511,136.0606,135.8517,135.8802,153227.0
2019-10-29 13:30:00,143.1,143.16,143.05,143.05,127636.0,135.8802,135.9372,135.8327,135.8327,127636.0
2019-10-29 13:35:00,143.06,143.06,142.79,142.89,352964.0,135.8422,135.8422,135.5858,135.6808,352964.0
2019-10-29 13:40:00,142.88,142.99,142.83,142.86,143650.0,135.6713,135.7757,135.6238,135.6523,143650.0
2019-10-29 13:45:00,142.87,142.93,142.84,142.89,138841.0,135.6618,135.7188,135.6333,135.6808,138841.0
2019-10-29 13:50:00,142.89,142.93,142.81,142.91,101321.0,135.6808,135.7188,135.6048,135.6998,101321.0
2019-10-29 13:55:00,142.9,142.94,142.85,142.85,94788.0,135.6903,135.7283,135.6428,135.6428,94788.0
2019-10-29 14:00:00,142.85,142.86,142.65,142.83,173002.0,135.6428,135.6523,135.4529,135.6238,173002.0
2019-10-29 14:05:00,142.82,142.97,142.82,142.95,143634.0,135.6143,135.7567,135.6143,135.7378,143634.0
2019-10-29 14:10:00,142.95,142.98,142.85,142.93,87801.0,135.7378,135.7662,135.6428,135.7188,87801.0
2019-10-29 14:15:00,142.93,142.97,142.77,142.86,123900.0,135.7188,135.7567,135.5668,135.6523,123900.0
2019-10-29 14:20:00,142.87,142.96,142.82,142.94,112347.0,135.6618,135.7473,135.6143,135.7283,112347.0
2019-10-29 14:25:00,142.94,142.95,142.76,142.84,161712.0,135.7283,135.7378,135.5573,135.6333,161712.0
2019-10-29 14:30:00,142.85,142.94,142.83,142.84,142279.0,135.6428,135.7283,135.6238,135.6333,142279.0
2019-10-29 14:35:00,142.84,142.92,142.77,142.91,114081.0,135.6333,135.7093,135.5668,135.6998,114081.0
2019-10-29 14:40:00,142.92,142.95,142.86,142.93,131776.0,135.7093,135.7378,135.6523,135.7188,131776.0
2019-10-29 14:45:00,142.94,143.08,142.94,143.04,126090.0,135.7283,135.8612,135.7283,135.8232,126090.0
2019-10-29 14:50:00,143.04,143.15,143.01,143.08,109880.0,135.8232,135.9277,135.7947,135.8612,109880.0
2019-10-29 14:55:00,143.09,143.14,143.05,143.09,110000.0,135.8707,135.9182,135.8327,135.8707,110000.0
2019-10-29 15:00:00,143.09,143.15,143.02,143.08,157667.0,135.8707,135.9277,135.8042,135.8612,157667.0
2019-10-29 15:05:00,143.07,143.08,142.97,143.02,90894.0,135.8517,135.8612,135.7567,135.8042,90894.0
2019-10-29 15:10:00,143.02,143.15,143.02,143.1,108496.0,135.8042,135.9277,135.8042,135.8802,108496.0
2019-10-29 15:15:00,143.1,143.23,143.05,143.22,157349.0,135.8802,136.0036,135.8327,135.9941,157349.0
2019-10-29 15:20:00,143.22,143.27,143.08,143.08,151311.0,135.9941,136.0416,135.8612,135.8612,151311.0
2019-10-29 15:25:00,143.09,143.14,142.94,142.95,132420.0,135.8707,135.9182,135.7283,135.7378,132420.0
2019-10-29 15:30:00,142.96,143.07,142.89,143.0,240048.0,135.7473,135.8517,135.6808,135.7852,240048.0
2019-10-29 15:35:00,142.99,143.01,142.81,142.82,219085.0,135.7757,135.7947,135.6048,135.6143,219085.0
2019-10-29 15:40:00,142.82,142.97,142.79,142.93,272294.0,135.6143,135.7567,135.5858,135.7188,272294.0
2019-10-29 15:45:00,142.94,143.0,142.75,142.87,287103.0,135.7283,135.7852,135.5478,135.6618,287103.0
2019-10-29 15:50:00,142.89,142.91,142.78,142.79,376235.0,135.6808,135.6998,135.5763,135.5858,376235.0
2019-10-29 15:55:00,142.79,142.91,142.73,142.81,565595.0,135.5858,135.6998,135.5289,135.6048,565595.0
2019-10-30 09:30:00,143.45,143.72,143.07,143.2,883312.0,136.2125,136.4689,135.8517,135.9751,883312.0
2019-10-30 09:35:00,143.2,143.42,143.12,143.25,276291.0,135.9751,136.184,135.8992,136.0226,276291.0
2019-10-30 09:40:00,143.25,143.47,143.13,143.2,266809.0,136.0226,136.2315,135.9087,135.9751,266809.0
2019-10-30 09:45:00,143.17,143.32,143.11,143.26,197716.0,135.9467,136.0891,135.8897,136.0321,197716.0
2019-10-30 09:50:00,143.26,143.36,143.2,143.27,184762.0,136.0321,136.1271,135.9751,136.0416,184762.0
2019-10-30 09:55:00,143.26,143.39,143.25,143.32,160786.0,136.0321,136.1556,136.0226,136.0891,160786.0
2019-10-30 10:00:00,143.31,143.44,142.79,143.2,605751.0,136.0796,136.203,135.5858,135.9751,605751.0
2019-10-30 10:05:00,143.19,143.31,142.95,143.05,300749.0,135.9656,136.0796,135.7378,135.8327,300749.0
2019-10-30 10:10:00,143.03,143.22,143.0,143.1,108598.0,135.8137,135.9941,135.7852,135.8802,108598.0
2019-10-30 10:15:00,143.11,143.29,143.05,143.28,159229.0,135.8897,136.0606,135.8327,136.0511,159229.0
2019-10-30 10:20:00,143.27,143.37,143.21,143.36,229245.0,136.0416,136.1366,135.9846,136.1271,229245.0
2019-10-30 10:25:00,143.36,143.6,143.36,143.54,188567.0,136.1271,136.355,136.1271,136.298,188567.0
2019-10-30 10:30:00,143.54,143.54,143.28,143.43,155459.0,136.298,136.298,136.0511,136.1935,155459.0
2019-10-30 10:35:00,143.45,143.59,143.44,143.5,117646.0,136.2125,136.3455,136.203,136.26,117646.0
2019-10-30 10:40:00,143.5,143.68,143.48,143.61,186432.0,136.26,136.4309,136.241,136.3645,186432.0
2019-10-30 10:45:00,143.62,143.89,143.61,143.81,217489.0,136.374,136.6303,136.3645,136.5544,217489.0
2019-10-30 10:50:00,143.81,143.84,143.76,143.8,130933.0,136.5544,136.5829,136.5069,136.5449,130933.0
2019-10-30 10:55:00,143.79,143.85,143.72,143.8,128223.0,136.5354,136.5923,136.4689,136.5449,128223.0
2019-10-30 11:00:00,143.79,143.81,143.57,143.71,206894.0,136.5354,136.5544,136.3265,136.4594,206894.0
2019-10-30 11:05:00,143.71,143.72,143.64,143.7,222611.0,136.4594,136.4689,136.3929,136.4499,222611.0
2019-10-30 11:10:00,143.7,143.86,143.68,143.72,126919.0,136.4499,136.6018,136.4309,136.4689,126919.0
2019-10-30 11:15:00,143.72,143.78,143.65,143.65,162507.0,136.4689,136.5259,136.4024,136.4024,162507.0
2019-10-30 11:20:00,143.66,143.67,143.5,143.62,137768.0,136.4119,136.4214,136.26,136.374,137768.0
2019-10-30 11:25:00,143.61,143.69,143.57,143.63,66376.0,136.3645,136.4404,136.3265,136.3834,66376.0
2019-10-30 11:30:00,143.63,143.72,143.6,143.68,73592.0,136.3834,136.4689,136.355,136.4309,73592.0
2019-10-30 11:35:00,143.67,143.72,143.57,143.61,122524.0,136.4214,136.4689,136.3265,136.3645,122524.0
2019-10-30 11:40:00,143.6,143.66,143.56,143.62,92408.0,136.355,136.4119,136.317,136.374,92408.0
2019-10-30 11:45:00,143.61,143.75,143.61,143.75,147573.0,136.3645,136.4974,136.3645,136.4974,147573.0
2019-10-30 11:50:00,143.75,143.76,143.6,143.69,70613.0,136.4974,136.5069,136.355,136.4404,70613.0
2019-10-30 11:55:00,143.69,143.72,143.57,143.63,106308.0,136.4404,136.4689,136.3265,136.3834,106308.0
2019-10-30 12:00:00,143.63,143.69,143.55,143.64,92622.0,136.3834,136.4404,136.3075,136.3929,92622.0
2019-10-30 12:05:00,143.64,143.76,143.63,143.75,89634.0,136.3929,136.5069,136.3834,136.4974,89634.0
2019-10-30 12:10:00,143.74,143.82,143.74,143.77,76790.0,136.4879,136.5639,136.4879,136.5164,76790.0
2019-10-30 12:15:00,143.78,143.82,143.72,143.78,82161.0,136.5259,136.5639,136.4689,136.5259,82161.0
2019-10-30 12:20:00,143.79,143.85,143.68,143.82,75455.0,136.5354,136.5923,136.4309,136.5639,75455.0
2019-10-30 12:25:00,143.81,143.88,143.7,143.72,82503.0,136.5544,136.6208,136.4499,136.4689,82503.0
2019-10-30 12:30:00,143.73,143.8,143.7,143.78,72792.0,136.4784,136.5449,136.4499,136.5259,72792.0
2019-10-30 12:35:00,143.78,143.88,143.77,143.83,64540.0,136.5259,136.6208,136.5164,136.5734,64540.0
2019-10-30 12:40:00,143.84,143.91,143.82,143.88,87015.0,136.5829,136.6493,136.5639,136.6208,87015.0
2019-10-30 12:45:00,143.88,143.91,143.86,143.87,59506.0,136.6208,136.6493,136.6018,136.6113,59506.0
2019-10-30 12:50:00,143.86,143.9,143.8,143.81,78749.0,136.6018,136.6398,136.5449,136.5544,78749.0
2019-10-30 12:55:00,143.81,143.84,143.7,143.72,78310.0,136.5544,136.5829,136.4499,136.4689,78310.0
2019-10-30 13:00:00,143.72,143.73,143.63,143.69,63475.0,136.4689,136.4784,136.3834,136.4404,63475.0
2019-10-30 13:05:00,143.69,143.73,143.61,143.71,68830.0,136.4404,136.4784,136.3645,136.4594,68830.0
2019-10-30 13:10:00,143.71,143.79,143.67,143.78,80778.0,136.4594,136.5354,136.4214,136.5259,80778.0
2019-10-30 13:15:00,143.78,143.84,143.77,143.81,95861.0,136.5259,136.5829,136.5164,136.5544,95861.0
2019-10-30 13:20:00,143.81,143.84,143.75,143.78,67435.0,136.5544,136.5829,136.4974,136.5259,67435.0
2019-10-30 13:25:00,143.78,143.81,143.7,143.72,64366.0,136.5259,136.5544,136.4499,136.4689,64366.0
2019-10-30 13:30:00,143.72,143.74,143.6,143.67,72549.0,136.4689,136.4879,136.355,136.4214,72549.0
2019-10-30 13:35:00,143.66,143.68,143.59,143.63,59444.0,136.4119,136.4309,136.3455,136.3834,59444.0
2019-10-30 13:40:00,143.64,143.68,143.6,143.65,60100.0,136.3929,136.4309,136.355,136.4024,60100.0
2019-10-30 13:45:00,143.65,143.85,143.56,143.56,165998.0,136.4024,136.5923,136.317,136.317,165998.0
2019-10-30 13:50:00,143.55,143.57,143.41,143.56,114907.0,136.3075,136.3265,136.1745,136.317,114907.0
2019-10-30 13:55:00,143.56,143.59,143.39,143.46,96423.0,136.317,136.3455,136.1556,136.222,96423.0
2019-10-30 14:00:00,143.45,143.63,143.2,143.49,303418.0,136.2125,136.3834,135.9751,136.2505,303418.0
2019-10-30 14:05:00,143.5,143.55,143.36,143.53,119796.0,136.26,136.3075,136.1271,136.2885,119796.0
2019-10-30 14:10:00,143.52,143.75,143.5,143.74,152118.0,136.279,136.4974,136.26,136.4879,152118.0
2019-10-30 14:15:00,143.74,143.91,143.73,143.82,188600.0,136.4879,136.6493,136.4784,136.5639,188600.0
2019-10-30 14:20:00,143.85,143.89,143.76,143.79,94178.0,136.5923,136.6303,136.5069,136.5354,94178.0
2019-10-30 14:25:00,143.79,143.8,143.72,143.73,79194.0,136.5354,136.5449,136.4689,136.4784,79194.0
2019-10-30 14:30:00,143.72,143.74,143.47,143.53,172768.0,136.4689,136.4879,136.2315,136.2885,172768.0
2019-10-30 14:35:00,143.54,143.8,143.44,143.51,166713.0,136.298,136.5449,136.203,136.2695,166713.0
2019-10-30 14:40:00,143.52,143.82,143.52,143.79,208359.0,136.279,136.5639,136.279,136.5354,208359.0
2019-10-30 14:45:00,143.79,143.87,143.73,143.86,191640.0,136.5354,136.6113,136.4784,136.6018,191640.0
2019-10-30 14:50:00,143.86,144.3,143.85,144.2,477323.0,136.6018,137.0196,136.5923,136.9247,477323.0
2019-10-30 14:55:00,144.2,144.31,144.13,144.19,259900.0,136.9247,137.0291,136.8582,136.9152,259900.0
2019-10-30 15:00:00,144.19,144.48,144.17,144.45,300898.0,136.9152,137.1906,136.8962,137.1621,300898.0
2019-10-30 15:05:00,144.44,144.48,144.32,144.42,165915.0,137.1526,137.1906,137.0386,137.1336,165915.0
2019-10-30 15:10:00,144.41,144.56,144.41,144.55,259934.0,137.1241,137.2665,137.1241,137.257,259934.0
2019-10-30 15:15:00,144.55,144.7,144.52,144.66,240642.0,137.257,137.3995,137.2285,137.3615,240642.0
2019-10-30 15:20:00,144.67,145.0,144.65,144.8,346920.0,137.371,137.6843,137.352,137.4944,346920.0
2019-10-30 15:25:00,144.81,144.82,144.6,144.6,204762.0,137.5039,137.5134,137.3045,137.3045,204762.0
2019-10-30 15:30:00,144.59,144.71,144.57,144.65,156091.0,137.295,137.409,137.276,137.352,156091.0
2019-10-30 15:35:00,144.66,144.73,144.59,144.6,186547.0,137.3615,137.4279,137.295,137.3045,186547.0
2019-10-30 15:40:00,144.6,144.7,144.58,144.68,174887.0,137.3045,137.3995,137.2855,137.3805,174887.0
2019-10-30 15:45:00,144.68,144.7,144.58,144.59,270807.0,137.3805,137.3995,137.2855,137.295,270807.0
2019-10-30 15:50:00,144.6,144.78,144.6,144.68,391513.0,137.3045,137.4754,137.3045,137.3805,391513.0
2019-10-30 15:55:00,144.68,144.72,144.46,144.56,708767.0,137.3805,137.4185,137.1716,137.2665,708767.0
2019-10-31 09:30:00,144.72,144.97,144.51,144.66,888415.0,137.4185,137.6558,137.219,137.3615,888415.0
2019-10-31 09:35:00,144.66,144.79,144.45,144.62,343719.0,137.3615,137.4849,137.1621,137.3235,343719.0
2019-10-31 09:40:00,144.61,144.61,144.19,144.27,397034.0,137.314,137.314,136.9152,136.9912,397034.0
2019-10-31 09:45:00,144.26,144.34,144.06,144.16,263889.0,136.9817,137.0576,136.7918,136.8867,263889.0
2019-10-31 09:50:00,144.16,144.26,143.9,143.97,229516.0,136.8867,136.9817,136.6398,136.7063,229516.0
2019-10-31 09:55:00,143.99,144.37,143.98,144.09,210634.0,136.7253,137.0861,136.7158,136.8202,210634.0
2019-10-31 10:00:00,144.08,144.13,143.9,144.0,232902.0,136.8107,136.8582,136.6398,136.7348,232902.0
2019-10-31 10:05:00,144.01,144.08,143.93,144.06,139533.0,136.7443,136.8107,136.6683,136.7918,139533.0
2019-10-31 10:10:00,144.06,144.06,143.73,143.77,193733.0,136.7918,136.7918,136.4784,136.5164,193733.0
2019-10-31 10:15:00,143.77,143.96,143.69,143.93,204136.0,136.5164,136.6968,136.4404,136.6683,204136.0
2019-10-31 10:20:00,143.93,143.98,143.61,143.78,248268.0,136.6683,136.7158,136.3645,136.5259,248268.0
2019-10-31 10:25:00,143.79,144.04,143.78,144.0,134440.0,136.5354,136.7728,136.5259,136.7348,134440.0
2019-10-31 10:30:00,143.99,144.0,143.55,143.62,142882.0,136.7253,136.7348,136.3075,136.374,142882.0
2019-10-31 10:35:00,143.62,143.79,143.58,143.64,150525.0,136.374,136.5354,136.336,136.3929,150525.0
2019-10-31 10:40:00,143.64,143.89,143.59,143.83,195586.0,136.3929,136.6303,136.3455,136.5734,195586.0
2019-10-31 10:45:00,143.83,144.07,143.78,144.02,242055.0,136.5734,136.8012,136.5259,136.7538,242055.0
2019-10-31 10:50:00,144.02,144.16,143.99,144.14,195617.0,136.7538,136.8867,136.7253,136.8677,195617.0
2019-10-31 10:55:00,144.14,144.24,144.04,144.21,151313.0,136.8677,136.9627,136.7728,136.9342,151313.0
2019-10-31 11:00:00,144.22,144.29,144.12,144.25,127549.0,136.9437,137.0101,136.8487,136.9722,127549.0
2019-10-31 11:05:00,144.26,144.52,144.26,144.45,231423.0,136.9817,137.2285,136.9817,137.1621,231423.0
2019-10-31 11:10:00,144.46,144.47,144.24,144.33,116784.0,137.1716,137.1811,136.9627,137.0481,116784.0
2019-10-31 11:15:00,144.33,144.4,144.12,144.14,153571.0,137.0481,137.1146,136.8487,136.8677,153571.0
2019-10-31 11:20:00,144.16,144.23,144.12,144.2,110567.0,136.8867,136.9532,136.8487,136.9247,110567.0
2019-10-31 11:25:00,144.21,144.28,143.98,144.0,158319.0,136.9342,137.0007,136.7158,136.7348,158319.0
2019-10-31 11:30:00,143.99,144.07,143.84,143.84,163498.0,136.7253,136.8012,136.5829,136.5829,163498.0
2019-10-31 11:35:00,143.84,144.01,143.76,144.01,128554.0,136.5829,136.7443,136.5069,136.7443,128554.0
2019-10-31 11:40:00,144.01,144.13,144.0,144.05,102747.0,136.7443,136.8582,136.7348,136.7823,102747.0
2019-10-31 11:45:00,144.05,144.12,143.95,144.0,108368.0,136.7823,136.8487,136.6873,136.7348,108368.0
2019-10-31 11:50:00,143.99,144.1,143.92,144.02,129033.0,136.7253,136.8297,136.6588,136.7538,129033.0
2019-10-31 11:55:00,144.01,144.03,143.87,143.88,127028.0,136.7443,136.7633,136.6113,136.6208,127028.0
2019-10-31 12:00:00,143.87,143.93,143.73,143.74,218224.0,136.6113,136.6683,136.4784,136.4879,218224.0
2019-10-31 12:05:00,143.74,143.99,143.72,143.97,142559.0,136.4879,136.7253,136.4689,136.7063,142559.0
2019-10-31 12:10:00,143.97,144.06,143.9,144.06,135880.0,136.7063,136.7918,136.6398,136.7918,135880.0
2019-10-31 12:15:00,144.05,144.05,143.87,143.87,119416.0,136.7823,136.7823,136.6113,136.6113,119416.0
2019-10-31 12:20:00,143.87,143.95,143.78,143.84,85606.0,136.6113,136.6873,136.5259,136.5829,85606.0
2019-10-31 12:25:00,143.85,143.94,143.84,143.92,53700.0,136.5923,136.6778,136.5829,136.6588,53700.0
2019-10-31 12:30:00,143.92,143.93,143.72,143.72,112829.0,136.6588,136.6683,136.4689,136.4689,112829.0
2019-10-31 12:35:00,143.73,143.82,143.68,143.72,86812.0,136.4784,136.5639,136.4309,136.4689,86812.0
2019-10-31 12:40:00,143.72,143.73,143.51,143.64,160632.0,136.4689,136.4784,136.2695,136.3929,160632.0
2019-10-31 12:45:00,143.64,143.64,143.46,143.51,143141.0,136.3929,136.3929,136.222,136.2695,143141.0
2019-10-31 12:50:00,143.5,143.62,143.46,143.56,152546.0,136.26,136.374,136.222,136.317,152546.0
2019-10-31 12:55:00,143.56,143.65,143.56,143.58,110107.0,136.317,136.4024,136.317,136.336,110107.0
2019-10-31 13:00:00,143.58,143.7,143.51,143.66,118343.0,136.336,136.4499,136.2695,136.4119,118343.0
2019-10-31 13:05:00,143.67,143.77,143.6,143.75,128348.0,136.4214,136.5164,136.355,136.4974,128348.0
2019-10-31 13:10:00,143.74,143.77,143.52,143.57,205665.0,136.4879,136.5164,136.279,136.3265,205665.0
2019-10-31 13:15:00,143.58,143.65,143.52,143.57,87336.0,136.336,136.4024,136.279,136.3265,87336.0
2019-10-31 13:20:00,143.58,143.71,143.57,143.66,126967.0,136.336,136.4594,136.3265,136.4119,126967.0
2019-10-31 13:25:00,143.66,143.74,143.63,143.74,77577.0,136.4119,136.4879,136.3834,136.4879,77577.0
2019-10-31 13:30:00,143.74,143.79,143.68,143.78,85931.0,136.4879,136.5354,136.4309,136.5259,85931.0
2019-10-31 13:35:00,143.79,143.95,143.78,143.88,132949.0,136.5354,136.6873,136.5259,136.6208,132949.0
2019-10-31 13:40:00,143.88,143.91,143.82,143.83,99836.0,136.6208,136.6493,136.5639,136.5734,99836.0
2019-10-31 13:45:00,143.84,143.86,143.65,143.65,98404.0,136.5829,136.6018,136.4024,136.4024,98404.0
2019-10-31 13:50:00,143.65,143.71,143.61,143.68,65437.0,136.4024,136.4594,136.3645,136.4309,65437.0
2019-10-31 13:55:00,143.69,143.73,143.6,143.6,70191.0,136.4404,136.4784,136.355,136.355,70191.0
2019-10-31 14:00:00,143.6,143.6,143.41,143.44,168232.0,136.355,136.355,136.1745,136.203,168232.0
2019-10-31 14:05:00,143.44,143.52,143.42,143.44,103177.0,136.203,136.279,136.184,136.203,103177.0
2019-10-31 14:10:00,143.44,143.51,143.41,143.5,102164.0,136.203,136.2695,136.1745,136.26,102164.0
2019-10-31 14:15:00,143.51,143.51,143.37,143.45,96657.0,136.2695,136.2695,136.1366,136.2125,96657.0
2019-10-31 14:20:00,143.46,143.59,143.42,143.55,81795.0,136.222,136.3455,136.184,136.3075,81795.0
2019-10-31 14:25:00,143.56,143.6,143.5,143.55,57284.0,136.317,136.355,136.26,136.3075,57284.0
2019-10-31 14:30:00,143.54,143.62,143.5,143.53,101889.0,136.298,136.374,136.26,136.2885,101889.0
2019-10-31 14:35:00,143.55,143.6,143.38,143.39,112101.0,136.3075,136.355,136.1461,136.1556,112101.0
2019-10-31 14:40:00,143.39,143.4,143.29,143.32,97600.0,136.1556,136.1651,136.0606,136.0891,97600.0
2019-10-31 14:45:00,143.32,143.32,143.13,143.28,177046.0,136.0891,136.0891,135.9087,136.0511,177046.0
2019-10-31 14:50:00,143.28,143.31,143.18,143.24,175255.0,136.0511,136.0796,135.9562,136.0131,175255.0
2019-10-31 14:55:00,143.24,143.31,143.23,143.29,140033.0,136.0131,136.0796,136.0036,136.0606,140033.0
2019-10-31 15:00:00,143.3,143.35,143.24,143.35,134492.0,136.0701,136.1176,136.0131,136.1176,134492.0
2019-10-31 15:05:00,143.35,143.4,143.28,143.29,254496.0,136.1176,136.1651,136.0511,136.0606,254496.0
2019-10-31 15:10:00,143.28,143.36,143.16,143.29,261698.0,136.0511,136.1271,135.9372,136.0606,261698.0
2019-10-31 15:15:00,143.29,143.35,143.25,143.35,185953.0,136.0606,136.1176,136.0226,136.1176,185953.0
2019-10-31 15:20:00,143.35,143.35,143.27,143.31,136512.0,136.1176,136.1176,136.0416,136.0796,136512.0
2019-10-31 15:25:00,143.31,143.35,143.29,143.29,109921.0,136.0796,136.1176,136.0606,136.0606,109921.0
2019-10-31 15:30:00,143.3,143.5,143.28,143.45,464083.0,136.0701,136.26,136.0511,136.2125,464083.0
2019-10-31 15:35:00,143.45,143.45,143.36,143.38,143807.0,136.2125,136.2125,136.1271,136.1461,143807.0
2019-10-31 15:40:00,143.38,143.42,143.32,143.37,201594.0,136.1461,136.184,136.0891,136.1366,201594.0
2019-10-31 15:45:00,143.37,143.4,143.24,143.25,329355.0,136.1366,136.1651,136.0131,136.0226,329355.0
2019-10-31 15:50:00,143.25,143.26,143.11,143.12,554388.0,136.0226,136.0321,135.8897,135.8992,554388.0
2019-10-31 15:55:00,143.11,143.5,142.99,143.39,1920224.0,135.8897,136.26,135.7757,136.1556,1920224.0
2019-11-01 09:30:00,144.26,144.42,143.51,143.52,796529.0,136.9817,137.1336,136.2695,136.279,796529.0
2019-11-01 09:35:00,143.52,143.76,143.48,143.67,500104.0,136.279,136.5069,136.241,136.4214,500104.0
2019-11-01 09:40:00,143.66,143.75,143.53,143.73,312525.0,136.4119,136.4974,136.2885,136.4784,312525.0
2019-11-01 09:45:00,143.73,143.81,143.6,143.71,352421.0,136.4784,136.5544,136.355,136.4594,352421.0
2019-11-01 09:50:00,143.71,143.81,143.62,143.75,300835.0,136.4594,136.5544,136.374,136.4974,300835.0
2019-11-01 09:55:00,143.75,143.85,143.23,143.28,377358.0,136.4974,136.5923,136.0036,136.0511,377358.0
2019-11-01 10:00:00,143.28,143.75,143.03,143.64,472344.0,136.0511,136.4974,135.8137,136.3929,472344.0
2019-11-01 10:05:00,143.65,143.82,143.63,143.78,428293.0,136.4024,136.5639,136.3834,136.5259,428293.0
2019-11-01 10:10:00,143.79,143.84,143.73,143.79,278734.0,136.5354,136.5829,136.4784,136.5354,278734.0
2019-11-01 10:15:00,143.78,143.82,143.63,143.66,216807.0,136.5259,136.5639,136.3834,136.4119,216807.0
2019-11-01 10:20:00,143.66,143.82,143.61,143.75,252362.0,136.4119,136.5639,136.3645,136.4974,252362.0
2019-11-01 10:25:00,143.75,143.77,143.56,143.61,176416.0,136.4974,136.5164,136.317,136.3645,176416.0
2019-11-01 10:30:00,143.6,143.67,143.52,143.55,153066.0,136.355,136.4214,136.279,136.3075,153066.0
2019-11-01 10:35:00,143.56,143.56,143.4,143.47,191239.0,136.317,136.317,136.1651,136.2315,191239.0
2019-11-01 10:40:00,143.47,143.61,143.43,143.61,145062.0,136.2315,136.3645,136.1935,136.3645,145062.0
2019-11-01 10:45:00,143.61,143.61,143.48,143.51,152258.0,136.3645,136.3645,136.241,136.2695,152258.0
2019-11-01 10:50:00,143.5,143.59,143.49,143.52,199581.0,136.26,136.3455,136.2505,136.279,199581.0
2019-11-01 10:55:00,143.54,143.56,143.44,143.52,141282.0,136.298,136.317,136.203,136.279,141282.0
2019-11-01 11:00:00,143.52,143.53,143.36,143.41,120277.0,136.279,136.2885,136.1271,136.1745,120277.0
2019-11-01 11:05:00,143.42,143.53,143.39,143.5,143251.0,136.184,136.2885,136.1556,136.26,143251.0
2019-11-01 11:10:00,143.51,143.69,143.47,143.68,187051.0,136.2695,136.4404,136.2315,136.4309,187051.0
2019-11-01 11:15:00,143.67,143.71,143.58,143.63,167415.0,136.4214,136.4594,136.336,136.3834,167415.0
2019-11-01 11:20:00,143.64,143.65,143.55,143.61,227513.0,136.3929,136.4024,136.3075,136.3645,227513.0
2019-11-01 11:25:00,143.6,143.64,143.42,143.47,130877.0,136.355,136.3929,136.184,136.2315,130877.0
2019-11-01 11:30:00,143.48,143.53,143.45,143.49,95819.0,136.241,136.2885,136.2125,136.2505,95819.0
2019-11-01 11:35:00,143.5,143.5,143.32,143.39,136243.0,136.26,136.26,136.0891,136.1556,136243.0
2019-11-01 11:40:00,143.39,143.41,143.36,143.39,84265.0,136.1556,136.1745,136.1271,136.1556,84265.0
2019-11-01 11:45:00,143.39,143.43,143.34,143.43,153346.0,136.1556,136.1935,136.1081,136.1935,153346.0
2019-11-01 11:50:00,143.43,143.43,143.36,143.36,109453.0,136.1935,136.1935,136.1271,136.1271,109453.0
2019-11-01 11:55:00,143.37,143.42,143.32,143.41,118752.0,136.1366,136.184,136.0891,136.1745,118752.0
2019-11-01 12:00:00,143.42,143.43,143.18,143.19,142633.0,136.184,136.1935,135.9562,135.9656,142633.0
2019-11-01 12:05:00,143.19,143.22,143.1,143.13,139406.0,135.9656,135.9941,135.8802,135.9087,139406.0
2019-11-01 12:10:00,143.13,143.15,142.96,143.06,292416.0,135.9087,135.9277,135.7473,135.8422,292416.0
2019-11-01 12:15:00,143.06,143.12,142.98,143.12,184375.0,135.8422,135.8992,135.7662,135.8992,184375.0
2019-11-01 12:20:00,143.12,143.29,143.09,143.25,141218.0,135.8992,136.0606,135.8707,136.0226,141218.0
2019-11-01 12:25:00,143.26,143.3,143.23,143.27,132697.0,136.0321,136.0701,136.0036,136.0416,132697.0
2019-11-01 12:30:00,143.27,143.28,143.18,143.2,122534.0,136.0416,136.0511,135.9562,135.9751,122534.0
2019-11-01 12:35:00,143.19,143.22,143.13,143.14,125465.0,135.9656,135.9941,135.9087,135.9182,125465.0
2019-11-01 12:40:00,143.14,143.19,143.12,143.15,108405.0,135.9182,135.9656,135.8992,135.9277,108405.0
2019-11-01 12:45:00,143.16,143.21,143.16,143.18,119017.0,135.9372,135.9846,135.9372,135.9562,119017.0
2019-11-01 12:50:00,143.17,143.21,143.11,143.14,100229.0,135.9467,135.9846,135.8897,135.9182,100229.0
2019-11-01 12:55:00,143.13,143.16,142.99,143.02,136952.0,135.9087,135.9372,135.7757,135.8042,136952.0
2019-11-01 13:00:00,143.03,143.12,142.98,143.11,98601.0,135.8137,135.8992,135.7662,135.8897,98601.0
2019-11-01 13:05:00,143.1,143.21,143.08,143.18,109601.0,135.8802,135.9846,135.8612,135.9562,109601.0
2019-11-01 13:10:00,143.17,143.24,143.15,143.21,163490.0,135.9467,136.0131,135.9277,135.9846,163490.0
2019-11-01 13:15:00,143.21,143.22,143.02,143.03,288378.0,135.9846,135.9941,135.8042,135.8137,288378.0
2019-11-01 13:20:00,143.03,143.12,143.01,143.08,158455.0,135.8137,135.8992,135.7947,135.8612,158455.0
2019-11-01 13:25:00,143.08,143.12,143.01,143.1,206256.0,135.8612,135.8992,135.7947,135.8802,206256.0
2019-11-01 13:30:00,143.1,143.21,143.07,143.19,308292.0,135.8802,135.9846,135.8517,135.9656,308292.0
2019-11-01 13:35:00,143.19,143.2,143.09,143.14,237965.0,135.9656,135.9751,135.8707,135.9182,237965.0
2019-11-01 13:40:00,143.13,143.18,143.13,143.15,103325.0,135.9087,135.9562,135.9087,135.9277,103325.0
2019-11-01 13:45:00,143.15,143.34,143.1,143.29,309106.0,135.9277,136.1081,135.8802,136.0606,309106.0
2019-11-01 13:50:00,143.28,143.35,143.26,143.33,165194.0,136.0511,136.1176,136.0321,136.0986,165194.0
2019-11-01 13:55:00,143.33,143.35,143.27,143.33,143128.0,136.0986,136.1176,136.0416,136.0986,143128.0
2019-11-01 14:00:00,143.33,143.36,143.23,143.28,131336.0,136.0986,136.1271,136.0036,136.0511,131336.0
2019-11-01 14:05:00,143.29,143.34,143.27,143.31,177880.0,136.0606,136.1081,136.0416,136.0796,177880.0
2019-11-01 14:10:00,143.31,143.36,143.3,143.31,190661.0,136.0796,136.1271,136.0701,136.0796,190661.0
2019-11-01 14:15:00,143.31,143.33,143.22,143.25,162380.0,136.0796,136.0986,135.9941,136.0226,162380.0
2019-11-01 14:20:00,143.25,143.33,143.24,143.28,127150.0,136.0226,136.0986,136.0131,136.0511,127150.0
2019-11-01 14:25:00,143.28,143.37,143.27,143.32,220848.0,136.0511,136.1366,136.0416,136.0891,220848.0
2019-11-01 14:30:00,143.31,143.32,143.23,143.29,116394.0,136.0796,136.0891,136.0036,136.0606,116394.0
2019-11-01 14:35:00,143.29,143.34,143.27,143.31,104493.0,136.0606,136.1081,136.0416,136.0796,104493.0
2019-11-01 14:40:00,143.31,143.35,143.28,143.3,126246.0,136.0796,136.1176,136.0511,136.0701,126246.0
2019-11-01 14:45:00,143.3,143.34,143.28,143.31,174942.0,136.0701,136.1081,136.0511,136.0796,174942.0
2019-11-01 14:50:00,143.32,143.33,143.23,143.23,141719.0,136.0891,136.0986,136.0036,136.0036,141719.0
2019-11-01 14:55:00,143.23,143.38,143.23,143.38,196425.0,136.0036,136.1461,136.0036,136.1461,196425.0
2019-11-01 15:00:00,143.37,143.38,143.19,143.21,181192.0,136.1366,136.1461,135.9656,135.9846,181192.0
2019-11-01 15:05:00,143.21,143.38,143.19,143.34,138699.0,135.9846,136.1461,135.9656,136.1081,138699.0
2019-11-01 15:10:00,143.34,143.44,143.33,143.39,243847.0,136.1081,136.203,136.0986,136.1556,243847.0
2019-11-01 15:15:00,143.4,143.45,143.37,143.42,248777.0,136.1651,136.2125,136.1366,136.184,248777.0
2019-11-01 15:20:00,143.42,143.43,143.34,143.36,158883.0,136.184,136.1935,136.1081,136.1271,158883.0
2019-11-01 15:25:00,143.37,143.45,143.35,143.44,176723.0,136.1366,136.2125,136.1176,136.203,176723.0
2019-11-01 15:30:00,143.44,143.47,143.4,143.42,334561.0,136.203,136.2315,136.1651,136.184,334561.0
2019-11-01 15:35:00,143.42,143.56,143.4,143.52,343168.0,136.184,136.317,136.1651,136.279,343168.0
2019-11-01 15:40:00,143.54,143.64,143.48,143.48,431076.0,136.298,136.3929,136.241,136.241,431076.0
2019-11-01 15:45:00,143.49,143.49,143.35,143.41,322943.0,136.2505,136.2505,136.1176,136.1745,322943.0
2019-11-01 15:50:00,143.41,143.43,143.18,143.24,893353.0,136.1745,136.1935,135.9562,136.0131,893353.0
2019-11-01 15:55:00,143.25,143.75,143.24,143.72,2714639.0,136.0226,136.4974,136.0131,136.4689,2714639.0
2019-11-04 09:30:00,144.83,145.0,144.31,144.33,1038944.0,137.5229,137.6843,137.0291,137.0481,1038944.0
2019-11-04 09:35:00,144.33,144.58,144.26,144.56,344841.0,137.0481,137.2855,136.9817,137.2665,344841.0
2019-11-04 09:40:00,144.56,144.65,144.37,144.44,327345.0,137.2665,137.352,137.0861,137.1526,327345.0
2019-11-04 09:45:00,144.43,144.44,144.22,144.25,181132.0,137.1431,137.1526,136.9437,136.9722,181132.0
2019-11-04 09:50:00,144.25,144.49,144.22,144.31,183930.0,136.9722,137.2001,136.9437,137.0291,183930.0
2019-11-04 09:55:00,144.32,144.45,144.28,144.42,154009.0,137.0386,137.1621,137.0007,137.1336,154009.0
2019-11-04 10:00:00,144.41,144.43,144.16,144.37,240257.0,137.1241,137.1431,136.8867,137.0861,240257.0
2019-11-04 10:05:00,144.38,144.43,144.24,144.29,168310.0,137.0956,137.1431,136.9627,137.0101,168310.0
2019-11-04 10:10:00,144.29,144.4,144.26,144.39,198868.0,137.0101,137.1146,136.9817,137.1051,198868.0
2019-11-04 10:15:00,144.39,144.41,144.18,144.3,190259.0,137.1051,137.1241,136.9057,137.0196,190259.0
2019-11-04 10:20:00,144.3,144.44,144.24,144.43,124883.0,137.0196,137.1526,136.9627,137.1431,124883.0
2019-11-04 10:25:00,144.43,144.64,144.37,144.6,240480.0,137.1431,137.3425,137.0861,137.3045,240480.0
2019-11-04 10:30:00,144.61,144.73,144.57,144.57,290265.0,137.314,137.4279,137.276,137.276,290265.0
2019-11-04 10:35:00,144.57,144.57,144.39,144.47,136694.0,137.276,137.276,137.1051,137.1811,136694.0
2019-11-04 10:40:00,144.47,144.64,144.47,144.59,93823.0,137.1811,137.3425,137.1811,137.295,93823.0
2019-11-04 10:45:00,144.59,144.6,144.44,144.47,134934.0,137.295,137.3045,137.1526,137.1811,134934.0
2019-11-04 10:50:00,144.48,144.54,144.41,144.42,139067.0,137.1906,137.2475,137.1241,137.1336,139067.0
2019-11-04 10:55:00,144.43,144.5,144.37,144.43,104430.0,137.1431,137.2096,137.0861,137.1431,104430.0
2019-11-04 11:00:00,144.44,144.55,144.39,144.45,227386.0,137.1526,137.257,137.1051,137.1621,227386.0
2019-11-04 11:05:00,144.45,144.54,144.43,144.53,146604.0,137.1621,137.2475,137.1431,137.238,146604.0
2019-11-04 11:10:00,144.53,144.58,144.43,144.44,131454.0,137.238,137.2855,137.1431,137.1526,131454.0
2019-11-04 11:15:00,144.44,144.54,144.4,144.45,121592.0,137.1526,137.2475,137.1146,137.1621,121592.0
2019-11-04 11:20:00,144.46,144.6,144.44,144.53,124407.0,137.1716,137.3045,137.1526,137.238,124407.0
2019-11-04 11:25:00,144.53,144.62,144.51,144.52,97996.0,137.238,137.3235,137.219,137.2285,97996.0
2019-11-04 11:30:00,144.52,144.62,144.5,144.62,116772.0,137.2285,137.3235,137.2096,137.3235,116772.0
2019-11-04 11:35:00,144.62,144.74,144.58,144.59,170260.0,137.3235,137.4374,137.2855,137.295,170260.0
2019-11-04 11:40:00,144.59,144.7,144.55,144.69,130469.0,137.295,137.3995,137.257,137.39,130469.0
2019-11-04 11:45:00,144.69,144.75,144.67,144.74,120178.0,137.39,137.4469,137.371,137.4374,120178.0
2019-11-04 11:50:00,144.74,144.75,144.65,144.69,188259.0,137.4374,137.4469,137.352,137.39,188259.0
2019-11-04 11:55:00,144.69,144.69,144.6,144.6,90446.0,137.39,137.39,137.3045,137.3045,90446.0
2019-11-04 12:00:00,144.6,144.65,144.52,144.64,113212.0,137.3045,137.352,137.2285,137.3425,113212.0
2019-11-04 12:05:00,144.64,144.71,144.62,144.63,125500.0,137.3425,137.409,137.3235,137.333,125500.0
2019-11-04 12:10:00,144.64,144.7,144.63,144.68,103455.0,137.3425,137.3995,137.333,137.3805,103455.0
2019-11-04 12:15:00,144.67,144.71,144.62,144.67,94344.0,137.371,137.409,137.3235,137.371,94344.0
2019-11-04 12:20:00,144.68,144.68,144.62,144.63,69825.0,137.3805,137.3805,137.3235,137.333,69825.0
2019-11-04 12:25:00,144.63,144.66,144.57,144.65,106278.0,137.333,137.3615,137.276,137.352,106278.0
2019-11-04 12:30:00,144.65,144.68,144.6,144.67,70867.0,137.352,137.3805,137.3045,137.371,70867.0
2019-11-04 12:35:00,144.67,144.7,144.61,144.63,131594.0,137.371,137.3995,137.314,137.333,131594.0
2019-11-04 12:40:00,144.63,144.8,144.63,144.78,216539.0,137.333,137.4944,137.333,137.4754,216539.0
2019-11-04 12:45:00,144.78,144.8,144.72,144.74,62705.0,137.4754,137.4944,137.4185,137.4374,62705.0
2019-11-04 12:50:00,144.74,144.8,144.66,144.69,110369.0,137.4374,137.4944,137.3615,137.39,110369.0
2019-11-04 12:55:00,144.69,144.78,144.68,144.76,93720.0,137.39,137.4754,137.3805,137.4564,93720.0
2019-11-04 13:00:00,144.77,144.79,144.7,144.79,70707.0,137.4659,137.4849,137.3995,137.4849,70707.0
2019-11-04 13:05:00,144.79,144.8,144.7,144.72,100109.0,137.4849,137.4944,137.3995,137.4185,100109.0
2019-11-04 13:10:00,144.72,144.76,144.69,144.71,68031.0,137.4185,137.4564,137.39,137.409,68031.0
2019-11-04 13:15:00,144.71,144.8,144.71,144.75,128986.0,137.409,137.4944,137.409,137.4469,128986.0
2019-11-04 13:20:00,144.76,144.81,144.73,144.79,144474.0,137.4564,137.5039,137.4279,137.4849,144474.0
2019-11-04 13:25:00,144.77,144.78,144.71,144.74,94420.0,137.4659,137.4754,137.409,137.4374,94420.0
2019-11-04 13:30:00,144.74,144.75,144.67,144.68,82519.0,137.4374,137.4469,137.371,137.3805,82519.0
2019-11-04 13:35:00,144.67,144.71,144.66,144.69,40106.0,137.371,137.409,137.3615,137.39,40106.0
2019-11-04 13:40:00,144.69,144.78,144.68,144.77,99381.0,137.39,137.4754,137.3805,137.4659,99381.0
2019-11-04 13:45:00,144.77,144.79,144.69,144.76,79120.0,137.4659,137.4849,137.39,137.4564,79120.0
2019-11-04 13:50:00,144.76,144.77,144.65,144.67,148611.0,137.4564,137.4659,137.352,137.371,148611.0
2019-11-04 13:55:00,144.67,144.67,144.62,144.65,105939.0,137.371,137.371,137.3235,137.352,105939.0
2019-11-04 14:00:00,144.65,144.67,144.57,144.61,160990.0,137.352,137.371,137.276,137.314,160990.0
2019-11-04 14:05:00,144.61,144.64,144.56,144.64,112961.0,137.314,137.3425,137.2665,137.3425,112961.0
2019-11-04 14:10:00,144.64,144.69,144.62,144.66,87086.0,137.3425,137.39,137.3235,137.3615,87086.0
2019-11-04 14:15:00,144.65,144.69,144.62,144.63,74623.0,137.352,137.39,137.3235,137.333,74623.0
2019-11-04 14:20:00,144.63,144.64,144.55,144.59,74402.0,137.333,137.3425,137.257,137.295,74402.0
2019-11-04 14:25:00,144.6,144.64,144.51,144.53,179033.0,137.3045,137.3425,137.219,137.238,179033.0
2019-11-04 14:30:00,144.52,144.6,144.5,144.58,79858.0,137.2285,137.3045,137.2096,137.2855,79858.0
2019-11-04 14:35:00,144.58,144.61,144.52,144.55,100507.0,137.2855,137.314,137.2285,137.257,100507.0
2019-11-04 14:40:00,144.55,144.57,144.51,144.55,66939.0,137.257,137.276,137.219,137.257,66939.0
2019-11-04 14:45:00,144.54,144.55,144.48,144.53,109143.0,137.2475,137.257,137.1906,137.238,109143.0
2019-11-04 14:50:00,144.53,144.56,144.42,144.46,105329.0,137.238,137.2665,137.1336,137.1716,105329.0
2019-11-04 14:55:00,144.46,144.46,144.37,144.39,162123.0,137.1716,137.1716,137.0861,137.1051,162123.0
2019-11-04 15:00:00,144.39,144.46,144.37,144.43,87110.0,137.1051,137.1716,137.0861,137.1431,87110.0
2019-11-04 15:05:00,144.42,144.45,144.39,144.41,91806.0,137.1336,137.1621,137.1051,137.1241,91806.0
2019-11-04 15:10:00,144.42,144.42,144.27,144.28,134439.0,137.1336,137.1336,136.9912,137.0007,134439.0
2019-11-04 15:15:00,144.28,144.34,144.26,144.33,95264.0,137.0007,137.0576,136.9817,137.0481,95264.0
2019-11-04 15:20:00,144.33,144.44,144.31,144.43,120182.0,137.0481,137.1526,137.0291,137.1431,120182.0
2019-11-04 15:25:00,144.43,144.43,144.26,144.32,136042.0,137.1431,137.1431,136.9817,137.0386,136042.0
2019-11-04 15:30:00,144.31,144.42,144.26,144.38,167226.0,137.0291,137.1336,136.9817,137.0956,167226.0
2019-11-04 15:35:00,144.38,144.38,144.27,144.31,108180.0,137.0956,137.0956,136.9912,137.0291,108180.0
2019-11-04 15:40:00,144.31,144.43,144.31,144.4,153288.0,137.0291,137.1431,137.0291,137.1146,153288.0
2019-11-04 15:45:00,144.4,144.51,144.37,144.49,175514.0,137.1146,137.219,137.0861,137.2001,175514.0
2019-11-04 15:50:00,144.49,144.72,144.46,144.53,488282.0,137.2001,137.4185,137.1716,137.238,488282.0
2019-11-04 15:55:00,144.53,144.6,144.38,144.52,718304.0,137.238,137.3045,137.0956,137.2285,718304.0
2019-11-05 09:30:00,144.99,145.02,144.68,144.74,910015.0,137.6748,137.7033,137.3805,137.4374,910015.0
2019-11-05 09:35:00,144.74,144.92,144.47,144.63,351552.0,137.4374,137.6084,137.1811,137.333,351552.0
2019-11-05 09:40:00,144.62,144.7,144.42,144.59,244082.0,137.3235,137.3995,137.1336,137.295,244082.0
2019-11-05 09:45:00,144.6,144.63,144.23,144.41,409349.0,137.3045,137.333,136.9532,137.1241,409349.0
2019-11-05 09:50:00,144.43,144.51,144.35,144.41,189365.0,137.1431,137.219,137.0671,137.1241,189365.0
2019-11-05 09:55:00,144.41,144.5,144.33,144.42,198407.0,137.1241,137.2096,137.0481,137.1336,198407.0
2019-11-05 10:00:00,144.42,144.68,144.42,144.46,320389.0,137.1336,137.3805,137.1336,137.1716,320389.0
2019-11-05 10:05:00,144.46,144.48,144.06,144.19,334735.0,137.1716,137.1906,136.7918,136.9152,334735.0
2019-11-05 10:10:00,144.16,144.2,143.9,144.11,313439.0,136.8867,136.9247,136.6398,136.8392,313439.0
2019-11-05 10:15:00,144.1,144.18,143.98,144.06,156127.0,136.8297,136.9057,136.7158,136.7918,156127.0
2019-11-05 10:20:00,144.06,144.24,144.04,144.13,165298.0,136.7918,136.9627,136.7728,136.8582,165298.0
2019-11-05 10:25:00,144.13,144.25,144.05,144.17,135375.0,136.8582,136.9722,136.7823,136.8962,135375.0
2019-11-05 10:30:00,144.16,144.31,144.12,144.26,181292.0,136.8867,137.0291,136.8487,136.9817,181292.0
2019-11-05 10:35:00,144.25,144.46,144.25,144.4,136793.0,136.9722,137.1716,136.9722,137.1146,136793.0
2019-11-05 10:40:00,144.39,144.4,144.18,144.19,101188.0,137.1051,137.1146,136.9057,136.9152,101188.0
2019-11-05 10:45:00,144.19,144.27,144.11,144.22,124449.0,136.9152,136.9912,136.8392,136.9437,124449.0
2019-11-05 10:50:00,144.23,144.35,144.07,144.11,115656.0,136.9532,137.0671,136.8012,136.8392,115656.0
2019-11-05 10:55:00,144.11,144.19,144.07,144.13,112342.0,136.8392,136.9152,136.8012,136.8582,112342.0
2019-11-05 11:00:00,144.15,144.23,144.11,144.17,163666.0,136.8772,136.9532,136.8392,136.8962,163666.0
2019-11-05 11:05:00,144.17,144.42,144.12,144.34,162263.0,136.8962,137.1336,136.8487,137.0576,162263.0
2019-11-05 11:10:00,144.34,144.44,144.31,144.4,109470.0,137.0576,137.1526,137.0291,137.1146,109470.0
2019-11-05 11:15:00,144.39,144.56,144.39,144.44,118205.0,137.1051,137.2665,137.1051,137.1526,118205.0
2019-11-05 11:20:00,144.44,144.49,144.37,144.43,82979.0,137.1526,137.2001,137.0861,137.1431,82979.0
2019-11-05 11:25:00,144.43,144.57,144.42,144.55,118699.0,137.1431,137.276,137.1336,137.257,118699.0
2019-11-05 11:30:00,144.55,144.62,144.48,144.58,122178.0,137.257,137.3235,137.1906,137.2855,122178.0
2019-11-05 11:35:00,144.58,144.64,144.5,144.5,100729.0,137.2855,137.3425,137.2096,137.2096,100729.0
2019-11-05 11:40:00,144.5,144.53,144.29,144.35,201885.0,137.2096,137.238,137.0101,137.0671,201885.0
2019-11-05 11:45:00,144.35,144.41,144.28,144.35,96817.0,137.0671,137.1241,137.0007,137.0671,96817.0
2019-11-05 11:50:00,144.35,144.5,144.33,144.49,71254.0,137.0671,137.2096,137.0481,137.2001,71254.0
2019-11-05 11:55:00,144.49,144.55,144.46,144.54,66735.0,137.2001,137.257,137.1716,137.2475,66735.0
2019-11-05 12:00:00,144.53,144.62,144.5,144.59,139475.0,137.238,137.3235,137.2096,137.295,139475.0
2019-11-05 12:05:00,144.59,144.65,144.49,144.55,137247.0,137.295,137.352,137.2001,137.257,137247.0
2019-11-05 12:10:00,144.56,144.57,144.45,144.5,64542.0,137.2665,137.276,137.1621,137.2096,64542.0
2019-11-05 12:15:00,144.5,144.51,144.38,144.44,85248.0,137.2096,137.219,137.0956,137.1526,85248.0
2019-11-05 12:20:00,144.44,144.5,144.36,144.43,95272.0,137.1526,137.2096,137.0766,137.1431,95272.0
2019-11-05 12:25:00,144.43,144.52,144.39,144.5,59495.0,137.1431,137.2285,137.1051,137.2096,59495.0
2019-11-05 12:30:00,144.49,144.52,144.43,144.46,54441.0,137.2001,137.2285,137.1431,137.1716,54441.0
2019-11-05 12:35:00,144.46,144.54,144.46,144.51,64221.0,137.1716,137.2475,137.1716,137.219,64221.0
2019-11-05 12:40:00,144.52,144.68,144.51,144.66,107117.0,137.2285,137.3805,137.219,137.3615,107117.0
2019-11-05 12:45:00,144.67,144.72,144.64,144.64,106199.0,137.371,137.4185,137.3425,137.3425,106199.0
2019-11-05 12:50:00,144.64,144.73,144.62,144.63,91063.0,137.3425,137.4279,137.3235,137.333,91063.0
2019-11-05 12:55:00,144.63,144.72,144.63,144.7,129737.0,137.333,137.4185,137.333,137.3995,129737.0
2019-11-05 13:00:00,144.7,144.76,144.6,144.66,254197.0,137.3995,137.4564,137.3045,137.3615,254197.0
2019-11-05 13:05:00,144.65,144.72,144.64,144.65,83202.0,137.352,137.4185,137.3425,137.352,83202.0
2019-11-05 13:10:00,144.66,144.71,144.64,144.67,98080.0,137.3615,137.409,137.3425,137.371,98080.0
2019-11-05 13:15:00,144.68,144.73,144.67,144.67,62032.0,137.3805,137.4279,137.371,137.371,62032.0
2019-11-05 13:20:00,144.67,144.72,144.66,144.7,88610.0,137.371,137.4185,137.3615,137.3995,88610.0
2019-11-05 13:25:00,144.7,144.72,144.64,144.64,84398.0,137.3995,137.4185,137.3425,137.3425,84398.0
2019-11-05 13:30:00,144.65,144.65,144.51,144.56,136597.0,137.352,137.352,137.219,137.2665,136597.0
2019-11-05 13:35:00,144.57,144.58,144.46,144.49,97564.0,137.276,137.2855,137.1716,137.2001,97564.0
2019-11-05 13:40:00,144.5,144.56,144.47,144.52,85167.0,137.2096,137.2665,137.1811,137.2285,85167.0
2019-11-05 13:45:00,144.53,144.57,144.5,144.56,55419.0,137.238,137.276,137.2096,137.2665,55419.0
2019-11-05 13:50:00,144.56,144.61,144.54,144.56,89447.0,137.2665,137.314,137.2475,137.2665,89447.0
2019-11-05 13:55:00,144.57,144.64,144.54,144.58,71265.0,137.276,137.3425,137.2475,137.2855,71265.0
2019-11-05 14:00:00,144.58,144.61,144.54,144.6,96131.0,137.2855,137.314,137.2475,137.3045,96131.0
2019-11-05 14:05:00,144.59,144.65,144.58,144.65,102250.0,137.295,137.352,137.2855,137.352,102250.0
2019-11-05 14:10:00,144.65,144.66,144.6,144.64,84383.0,137.352,137.3615,137.3045,137.3425,84383.0
2019-11-05 14:15:00,144.65,144.71,144.64,144.67,102020.0,137.352,137.409,137.3425,137.371,102020.0
2019-11-05 14:20:00,144.67,144.68,144.58,144.59,114083.0,137.371,137.3805,137.2855,137.295,114083.0
2019-11-05 14:25:00,144.59,144.64,144.55,144.63,87936.0,137.295,137.3425,137.257,137.333,87936.0
2019-11-05 14:30:00,144.63,144.67,144.59,144.59,75842.0,137.333,137.371,137.295,137.295,75842.0
2019-11-05 14:35:00,144.6,144.61,144.56,144.57,87926.0,137.3045,137.314,137.2665,137.276,87926.0
2019-11-05 14:40:00,144.56,144.6,144.51,144.51,96904.0,137.2665,137.3045,137.219,137.219,96904.0
2019-11-05 14:45:00,144.52,144.54,144.48,144.51,82079.0,137.2285,137.2475,137.1906,137.219,82079.0
2019-11-05 14:50:00,144.52,144.53,144.46,144.49,97354.0,137.2285,137.238,137.1716,137.2001,97354.0
2019-11-05 14:55:00,144.5,144.54,144.47,144.52,110160.0,137.2096,137.2475,137.1811,137.2285,110160.0
2019-11-05 15:00:00,144.52,144.55,144.47,144.53,79640.0,137.2285,137.257,137.1811,137.238,79640.0
2019-11-05 15:05:00,144.53,144.6,144.48,144.55,128765.0,137.238,137.3045,137.1906,137.257,128765.0
2019-11-05 15:10:00,144.56,144.61,144.51,144.58,146646.0,137.2665,137.314,137.219,137.2855,146646.0
2019-11-05 15:15:00,144.59,144.66,144.57,144.62,133283.0,137.295,137.3615,137.276,137.3235,133283.0
2019-11-05 15:20:00,144.6,144.71,144.58,144.71,151892.0,137.3045,137.409,137.2855,137.409,151892.0
2019-11-05 15:25:00,144.7,144.7,144.57,144.6,88866.0,137.3995,137.3995,137.276,137.3045,88866.0
2019-11-05 15:30:00,144.59,144.67,144.54,144.64,160448.0,137.295,137.371,137.2475,137.3425,160448.0
2019-11-05 15:35:00,144.64,144.75,144.63,144.74,174119.0,137.3425,137.4469,137.333,137.4374,174119.0
2019-11-05 15:40:00,144.73,144.78,144.65,144.7,180701.0,137.4279,137.4754,137.352,137.3995,180701.0
2019-11-05 15:45:00,144.69,144.76,144.64,144.68,223748.0,137.39,137.4564,137.3425,137.3805,223748.0
2019-11-05 15:50:00,144.68,144.77,144.6,144.64,302201.0,137.3805,137.4659,137.3045,137.3425,302201.0
2019-11-05 15:55:00,144.65,144.66,144.4,144.46,758165.0,137.352,137.3615,137.1146,137.1716,758165.0
2019-11-06 09:30:00,144.34,144.52,143.76,143.86,762577.0,137.0576,137.2285,136.5069,136.6018,762577.0
2019-11-06 09:35:00,143.87,144.04,143.85,143.92,281599.0,136.6113,136.7728,136.5923,136.6588,281599.0
2019-11-06 09:40:00,143.94,144.09,143.77,143.97,329957.0,136.6778,136.8202,136.5164,136.7063,329957.0
2019-11-06 09:45:00,143.99,144.09,143.92,144.09,150711.0,136.7253,136.8202,136.6588,136.8202,150711.0
2019-11-06 09:50:00,144.08,144.15,143.96,144.03,124496.0,136.8107,136.8772,136.6968,136.7633,124496.0
2019-11-06 09:55:00,144.04,144.11,143.95,144.04,179698.0,136.7728,136.8392,136.6873,136.7728,179698.0
2019-11-06 10:00:00,144.04,144.09,143.94,143.96,176890.0,136.7728,136.8202,136.6778,136.6968,176890.0
2019-11-06 10:05:00,143.96,144.1,143.89,144.09,162019.0,136.6968,136.8297,136.6303,136.8202,162019.0
2019-11-06 10:10:00,144.09,144.14,143.87,143.89,216871.0,136.8202,136.8677,136.6113,136.6303,216871.0
2019-11-06 10:15:00,143.89,143.95,143.79,143.92,243462.0,136.6303,136.6873,136.5354,136.6588,243462.0
2019-11-06 10:20:00,143.92,144.06,143.92,144.03,116119.0,136.6588,136.7918,136.6588,136.7633,116119.0
2019-11-06 10:25:00,144.04,144.04,143.82,143.83,107250.0,136.7728,136.7728,136.5639,136.5734,107250.0
2019-11-06 10:30:00,143.83,143.98,143.79,143.97,126837.0,136.5734,136.7158,136.5354,136.7063,126837.0
2019-11-06 10:35:00,143.97,143.98,143.83,143.97,141309.0,136.7063,136.7158,136.5734,136.7063,141309.0
2019-11-06 10:40:00,143.98,144.0,143.88,143.96,134290.0,136.7158,136.7348,136.6208,136.6968,134290.0
2019-11-06 10:45:00,143.97,144.01,143.87,143.97,119714.0,136.7063,136.7443,136.6113,136.7063,119714.0
2019-11-06 10:50:00,143.97,143.99,143.9,143.93,99470.0,136.7063,136.7253,136.6398,136.6683,99470.0
2019-11-06 10:55:00,143.93,143.95,143.84,143.88,131135.0,136.6683,136.6873,136.5829,136.6208,131135.0
2019-11-06 11:00:00,143.88,143.95,143.83,143.86,104628.0,136.6208,136.6873,136.5734,136.6018,104628.0
2019-11-06 11:05:00,143.86,143.88,143.8,143.83,83536.0,136.6018,136.6208,136.5449,136.5734,83536.0
2019-11-06 11:10:00,143.83,143.86,143.71,143.76,179829.0,136.5734,136.6018,136.4594,136.5069,179829.0
2019-11-06 11:15:00,143.76,143.89,143.76,143.86,112686.0,136.5069,136.6303,136.5069,136.6018,112686.0
2019-11-06 11:20:00,143.87,143.89,143.72,143.72,106127.0,136.6113,136.6303,136.4689,136.4689,106127.0
2019-11-06 11:25:00,143.72,143.88,143.72,143.88,103252.0,136.4689,136.6208,136.4689,136.6208,103252.0
2019-11-06 11:30:00,143.88,143.94,143.87,143.93,149309.0,136.6208,136.6778,136.6113,136.6683,149309.0
2019-11-06 11:35:00,143.93,143.94,143.85,143.92,98296.0,136.6683,136.6778,136.5923,136.6588,98296.0
2019-11-06 11:40:00,143.93,144.2,143.6,143.62,489135.0,136.6683,136.9247,136.355,136.374,489135.0
2019-11-06 11:45:00,143.62,143.83,143.38,143.49,432229.0,136.374,136.5734,136.1461,136.2505,432229.0
2019-11-06 11:50:00,143.48,143.51,143.2,143.36,287990.0,136.241,136.2695,135.9751,136.1271,287990.0
2019-11-06 11:55:00,143.37,143.55,143.35,143.45,211007.0,136.1366,136.3075,136.1176,136.2125,211007.0
2019-11-06 12:00:00,143.47,143.64,143.44,143.47,156533.0,136.2315,136.3929,136.203,136.2315,156533.0
2019-11-06 12:05:00,143.46,143.75,143.44,143.72,128166.0,136.222,136.4974,136.203,136.4689,128166.0
2019-11-06 12:10:00,143.73,143.76,143.62,143.69,64424.0,136.4784,136.5069,136.374,136.4404,64424.0
2019-11-06 12:15:00,143.69,143.69,143.56,143.63,127477.0,136.4404,136.4404,136.317,136.3834,127477.0
2019-11-06 12:20:00,143.64,143.7,143.55,143.6,106165.0,136.3929,136.4499,136.3075,136.355,106165.0
2019-11-06 12:25:00,143.61,143.64,143.53,143.58,71115.0,136.3645,136.3929,136.2885,136.336,71115.0
2019-11-06 12:30:00,143.58,143.67,143.55,143.67,83549.0,136.336,136.4214,136.3075,136.4214,83549.0
2019-11-06 12:35:00,143.67,143.74,143.65,143.72,54442.0,136.4214,136.4879,136.4024,136.4689,54442.0
2019-11-06 12:40:00,143.72,143.79,143.68,143.76,93806.0,136.4689,136.5354,136.4309,136.5069,93806.0
2019-11-06 12:45:00,143.78,143.78,143.66,143.73,56653.0,136.5259,136.5259,136.4119,136.4784,56653.0
2019-11-06 12:50:00,143.73,143.78,143.66,143.75,67768.0,136.4784,136.5259,136.4119,136.4974,67768.0
2019-11-06 12:55:00,143.76,143.79,143.69,143.76,59839.0,136.5069,136.5354,136.4404,136.5069,59839.0
2019-11-06 13:00:00,143.77,143.86,143.74,143.81,93861.0,136.5164,136.6018,136.4879,136.5544,93861.0
2019-11-06 13:05:00,143.81,143.82,143.66,143.69,58528.0,136.5544,136.5639,136.4119,136.4404,58528.0
2019-11-06 13:10:00,143.69,143.79,143.67,143.78,68071.0,136.4404,136.5354,136.4214,136.5259,68071.0
2019-11-06 13:15:00,143.79,143.86,143.77,143.82,77449.0,136.5354,136.6018,136.5164,136.5639,77449.0
2019-11-06 13:20:00,143.82,143.9,143.8,143.87,76048.0,136.5639,136.6398,136.5449,136.6113,76048.0
2019-11-06 13:25:00,143.87,143.98,143.85,143.94,92699.0,136.6113,136.7158,136.5923,136.6778,92699.0
2019-11-06 13:30:00,143.95,143.97,143.86,143.86,63312.0,136.6873,136.7063,136.6018,136.6018,63312.0
2019-11-06 13:35:00,143.87,143.92,143.83,143.89,62733.0,136.6113,136.6588,136.5734,136.6303,62733.0
2019-11-06 13:40:00,143.88,143.96,143.86,143.9,82269.0,136.6208,136.6968,136.6018,136.6398,82269.0
2019-11-06 13:45:00,143.91,143.95,143.84,143.86,67180.0,136.6493,136.6873,136.5829,136.6018,67180.0
2019-11-06 13:50:00,143.86,143.93,143.84,143.9,102379.0,136.6018,136.6683,136.5829,136.6398,102379.0
2019-11-06 13:55:00,143.9,143.98,143.89,143.96,73389.0,136.6398,136.7158,136.6303,136.6968,73389.0
2019-11-06 14:00:00,143.96,143.99,143.93,143.97,56489.0,136.6968,136.7253,136.6683,136.7063,56489.0
2019-11-06 14:05:00,143.97,143.98,143.9,143.94,62599.0,136.7063,136.7158,136.6398,136.6778,62599.0
2019-11-06 14:10:00,143.94,143.97,143.91,143.96,77208.0,136.6778,136.7063,136.6493,136.6968,77208.0
2019-11-06 14:15:00,143.96,143.97,143.89,143.94,56104.0,136.6968,136.7063,136.6303,136.6778,56104.0
2019-11-06 14:20:00,143.94,143.97,143.85,143.96,99728.0,136.6778,136.7063,136.5923,136.6968,99728.0
2019-11-06 14:25:00,143.97,144.08,143.96,143.99,117140.0,136.7063,136.8107,136.6968,136.7253,117140.0
2019-11-06 14:30:00,144.0,144.06,143.89,143.92,79608.0,136.7348,136.7918,136.6303,136.6588,79608.0
2019-11-06 14:35:00,143.92,143.99,143.91,143.96,63932.0,136.6588,136.7253,136.6493,136.6968,63932.0
2019-11-06 14:40:00,143.96,144.04,143.92,143.94,79175.0,136.6968,136.7728,136.6588,136.6778,79175.0
2019-11-06 14:45:00,143.94,143.98,143.9,143.96,82436.0,136.6778,136.7158,136.6398,136.6968,82436.0
2019-11-06 14:50:00,143.95,143.96,143.9,143.91,65380.0,136.6873,136.6968,136.6398,136.6493,65380.0
2019-11-06 14:55:00,143.92,143.97,143.89,143.95,61365.0,136.6588,136.7063,136.6303,136.6873,61365.0
2019-11-06 15:00:00,143.96,144.0,143.9,143.98,60307.0,136.6968,136.7348,136.6398,136.7158,60307.0
2019-11-06 15:05:00,143.98,144.04,143.97,144.04,109754.0,136.7158,136.7728,136.7063,136.7728,109754.0
2019-11-06 15:10:00,144.03,144.18,144.03,144.13,126651.0,136.7633,136.9057,136.7633,136.8582,126651.0
2019-11-06 15:15:00,144.13,144.16,144.1,144.12,101140.0,136.8582,136.8867,136.8297,136.8487,101140.0
2019-11-06 15:20:00,144.12,144.15,144.05,144.06,88043.0,136.8487,136.8772,136.7823,136.7918,88043.0
2019-11-06 15:25:00,144.07,144.09,144.05,144.09,67456.0,136.8012,136.8202,136.7823,136.8202,67456.0
2019-11-06 15:30:00,144.09,144.1,144.0,144.01,96657.0,136.8202,136.8297,136.7348,136.7443,96657.0
2019-11-06 15:35:00,144.01,144.07,143.97,144.02,104210.0,136.7443,136.8012,136.7063,136.7538,104210.0
2019-11-06 15:40:00,144.02,144.02,143.93,143.96,105206.0,136.7538,136.7538,136.6683,136.6968,105206.0
2019-11-06 15:45:00,143.94,143.99,143.9,143.98,155297.0,136.6778,136.7253,136.6398,136.7158,155297.0
2019-11-06 15:50:00,143.98,144.05,143.94,144.03,231233.0,136.7158,136.7823,136.6778,136.7633,231233.0
2019-11-06 15:55:00,144.04,144.09,143.94,144.06,486014.0,136.7728,136.8202,136.6778,136.7918,486014.0
2019-11-07 09:30:00,143.84,144.41,143.67,144.29,725140.0,136.5829,137.1241,136.4214,137.0101,725140.0
2019-11-07 09:35:00,144.28,144.55,144.22,144.4,319876.0,137.0007,137.257,136.9437,137.1146,319876.0
2019-11-07 09:40:00,144.42,144.68,144.35,144.67,227710.0,137.1336,137.3805,137.0671,137.371,227710.0
2019-11-07 09:45:00,144.68,144.87,144.67,144.79,335502.0,137.3805,137.5609,137.371,137.4849,335502.0
2019-11-07 09:50:00,144.78,144.8,144.68,144.8,222253.0,137.4754,137.4944,137.3805,137.4944,222253.0
2019-11-07 09:55:00,144.79,144.8,144.55,144.69,256213.0,137.4849,137.4944,137.257,137.39,256213.0
2019-11-07 10:00:00,144.69,144.77,144.62,144.68,167739.0,137.39,137.4659,137.3235,137.3805,167739.0
2019-11-07 10:05:00,144.68,144.77,144.54,144.69,145302.0,137.3805,137.4659,137.2475,137.39,145302.0
2019-11-07 10:10:00,144.69,144.87,144.66,144.78,210421.0,137.39,137.5609,137.3615,137.4754,210421.0
2019-11-07 10:15:00,144.79,144.85,144.71,144.72,121121.0,137.4849,137.5419,137.409,137.4185,121121.0
2019-11-07 10:20:00,144.71,144.78,144.68,144.71,121265.0,137.409,137.4754,137.3805,137.409,121265.0
2019-11-07 10:25:00,144.71,144.71,144.55,144.61,184892.0,137.409,137.409,137.257,137.314,184892.0
2019-11-07 10:30:00,144.61,144.77,144.59,144.66,144295.0,137.314,137.4659,137.295,137.3615,144295.0
2019-11-07 10:35:00,144.67,144.81,144.6,144.72,124804.0,137.371,137.5039,137.3045,137.4185,124804.0
2019-11-07 10:40:00,144.73,144.81,144.71,144.79,93079.0,137.4279,137.5039,137.409,137.4849,93079.0
2019-11-07 10:45:00,144.8,144.83,144.72,144.8,108412.0,137.4944,137.5229,137.4185,137.4944,108412.0
2019-11-07 10:50:00,144.8,144.88,144.63,144.65,273158.0,137.4944,137.5704,137.333,137.352,273158.0
2019-11-07 10:55:00,144.65,144.8,144.63,144.74,89096.0,137.352,137.4944,137.333,137.4374,89096.0
2019-11-07 11:00:00,144.74,144.78,144.69,144.75,105475.0,137.4374,137.4754,137.39,137.4469,105475.0
2019-11-07 11:05:00,144.74,144.76,144.65,144.7,85532.0,137.4374,137.4564,137.352,137.3995,85532.0
2019-11-07 11:10:00,144.7,144.76,144.68,144.75,94400.0,137.3995,137.4564,137.3805,137.4469,94400.0
2019-11-07 11:15:00,144.75,144.83,144.7,144.78,214247.0,137.4469,137.5229,137.3995,137.4754,214247.0
2019-11-07 11:20:00,144.77,144.81,144.66,144.73,97226.0,137.4659,137.5039,137.3615,137.4279,97226.0
2019-11-07 11:25:00,144.73,144.75,144.65,144.67,90551.0,137.4279,137.4469,137.352,137.371,90551.0
2019-11-07 11:30:00,144.67,144.69,144.58,144.68,149550.0,137.371,137.39,137.2855,137.3805,149550.0
2019-11-07 11:35:00,144.67,144.69,144.55,144.55,69975.0,137.371,137.39,137.257,137.257,69975.0
2019-11-07 11:40:00,144.56,144.56,144.38,144.46,143499.0,137.2665,137.2665,137.0956,137.1716,143499.0
2019-11-07 11:45:00,144.47,144.56,144.43,144.54,79595.0,137.1811,137.2665,137.1431,137.2475,79595.0
2019-11-07 11:50:00,144.55,144.6,144.48,144.57,109831.0,137.257,137.3045,137.1906,137.276,109831.0
2019-11-07 11:55:00,144.57,144.85,144.54,144.77,372810.0,137.276,137.5419,137.2475,137.4659,372810.0
2019-11-07 12:00:00,144.78,144.83,144.53,144.63,140339.0,137.4754,137.5229,137.238,137.333,140339.0
2019-11-07 12:05:00,144.64,144.67,144.56,144.65,76731.0,137.3425,137.371,137.2665,137.352,76731.0
2019-11-07 12:10:00,144.66,144.73,144.59,144.6,75607.0,137.3615,137.4279,137.295,137.3045,75607.0
2019-11-07 12:15:00,144.6,144.61,144.51,144.53,92590.0,137.3045,137.314,137.219,137.238,92590.0
2019-11-07 12:20:00,144.54,144.7,144.53,144.66,88705.0,137.2475,137.3995,137.238,137.3615,88705.0
2019-11-07 12:25:00,144.66,144.71,144.61,144.69,104252.0,137.3615,137.409,137.314,137.39,104252.0
2019-11-07 12:30:00,144.68,144.72,144.66,144.7,72709.0,137.3805,137.4185,137.3615,137.3995,72709.0
2019-11-07 12:35:00,144.69,144.72,144.64,144.66,97938.0,137.39,137.4185,137.3425,137.3615,97938.0
2019-11-07 12:40:00,144.67,144.67,144.59,144.61,92957.0,137.371,137.371,137.295,137.314,92957.0
2019-11-07 12:45:00,144.61,144.73,144.56,144.72,88033.0,137.314,137.4279,137.2665,137.4185,88033.0
2019-11-07 12:50:00,144.72,144.77,144.67,144.69,69171.0,137.4185,137.4659,137.371,137.39,69171.0
2019-11-07 12:55:00,144.7,144.78,144.68,144.75,72263.0,137.3995,137.4754,137.3805,137.4469,72263.0
2019-11-07 13:00:00,144.75,144.75,144.63,144.64,90601.0,137.4469,137.4469,137.333,137.3425,90601.0
2019-11-07 13:05:00,144.63,144.66,144.6,144.65,76754.0,137.333,137.3615,137.3045,137.352,76754.0
2019-11-07 13:10:00,144.65,144.69,144.6,144.67,57830.0,137.352,137.39,137.3045,137.371,57830.0
2019-11-07 13:15:00,144.67,144.7,144.6,144.61,68816.0,137.371,137.3995,137.3045,137.314,68816.0
2019-11-07 13:20:00,144.61,144.63,144.58,144.59,79234.0,137.314,137.333,137.2855,137.295,79234.0
2019-11-07 13:25:00,144.6,144.7,144.59,144.7,92797.0,137.3045,137.3995,137.295,137.3995,92797.0
2019-11-07 13:30:00,144.7,144.7,144.58,144.68,51225.0,137.3995,137.3995,137.2855,137.3805,51225.0
2019-11-07 13:35:00,144.69,144.71,144.62,144.64,82877.0,137.39,137.409,137.3235,137.3425,82877.0
2019-11-07 13:40:00,144.65,144.68,144.64,144.67,117988.0,137.352,137.3805,137.3425,137.371,117988.0
2019-11-07 13:45:00,144.67,144.7,144.65,144.66,110823.0,137.371,137.3995,137.352,137.3615,110823.0
2019-11-07 13:50:00,144.66,144.71,144.63,144.69,83576.0,137.3615,137.409,137.333,137.39,83576.0
2019-11-07 13:55:00,144.69,144.72,144.68,144.71,51781.0,137.39,137.4185,137.3805,137.409,51781.0
2019-11-07 14:00:00,144.71,144.78,144.69,144.77,146282.0,137.409,137.4754,137.39,137.4659,146282.0
2019-11-07 14:05:00,144.78,144.79,144.72,144.75,90183.0,137.4754,137.4849,137.4185,137.4469,90183.0
2019-11-07 14:10:00,144.74,144.79,144.71,144.78,65804.0,137.4374,137.4849,137.409,137.4754,65804.0
2019-11-07 14:15:00,144.78,144.81,144.75,144.8,126828.0,137.4754,137.5039,137.4469,137.4944,126828.0
2019-11-07 14:20:00,144.81,144.83,144.76,144.81,67863.0,137.5039,137.5229,137.4564,137.5039,67863.0
2019-11-07 14:25:00,144.81,144.82,144.77,144.78,80287.0,137.5039,137.5134,137.4659,137.4754,80287.0
2019-11-07 14:30:00,144.79,144.81,144.75,144.78,72473.0,137.4849,137.5039,137.4469,137.4754,72473.0
2019-11-07 14:35:00,144.78,144.79,144.72,144.77,90533.0,137.4754,137.4849,137.4185,137.4659,90533.0
2019-11-07 14:40:00,144.77,144.81,144.27,144.48,486276.0,137.4659,137.5039,136.9912,137.1906,486276.0
2019-11-07 14:45:00,144.47,144.59,144.1,144.12,197761.0,137.1811,137.295,136.8297,136.8487,197761.0
2019-11-07 14:50:00,144.13,144.35,144.0,144.25,186499.0,136.8582,137.0671,136.7348,136.9722,186499.0
2019-11-07 14:55:00,144.26,144.44,144.24,144.31,152329.0,136.9817,137.1526,136.9627,137.0291,152329.0
2019-11-07 15:00:00,144.31,144.53,144.29,144.46,121983.0,137.0291,137.238,137.0101,137.1716,121983.0
2019-11-07 15:05:00,144.46,144.49,144.38,144.4,74986.0,137.1716,137.2001,137.0956,137.1146,74986.0
2019-11-07 15:10:00,144.4,144.4,144.21,144.22,152273.0,137.1146,137.1146,136.9342,136.9437,152273.0
2019-11-07 15:15:00,144.21,144.22,143.94,143.95,189771.0,136.9342,136.9437,136.6778,136.6873,189771.0
2019-11-07 15:20:00,143.94,144.06,143.8,143.89,284785.0,136.6778,136.7918,136.5449,136.6303,284785.0
2019-11-07 15:25:00,143.88,144.05,143.86,144.05,130867.0,136.6208,136.7823,136.6018,136.7823,130867.0
2019-11-07 15:30:00,144.05,144.13,144.01,144.1,115744.0,136.7823,136.8582,136.7443,136.8297,115744.0
2019-11-07 15:35:00,144.11,144.12,143.97,143.99,116729.0,136.8392,136.8487,136.7063,136.7253,116729.0
2019-11-07 15:40:00,143.98,144.01,143.9,143.94,116201.0,136.7158,136.7443,136.6398,136.6778,116201.0
2019-11-07 15:45:00,143.94,144.13,143.93,144.03,249506.0,136.6778,136.8582,136.6683,136.7633,249506.0
2019-11-07 15:50:00,144.02,144.07,143.94,144.06,319116.0,136.7538,136.8012,136.6778,136.7918,319116.0
2019-11-07 15:55:00,144.05,144.39,143.98,144.28,880979.0,136.7823,137.1051,136.7158,137.0007,880979.0
2019-11-08 09:30:00,143.97,144.27,143.85,144.04,502100.0,136.7063,136.9912,136.5923,136.7728,502100.0
2019-11-08 09:35:00,144.03,144.38,143.89,144.15,291906.0,136.7633,137.0956,136.6303,136.8772,291906.0
2019-11-08 09:40:00,144.15,144.44,144.15,144.27,134627.0,136.8772,137.1526,136.8772,136.9912,134627.0
2019-11-08 09:45:00,144.27,144.31,144.16,144.18,129573.0,136.9912,137.0291,136.8867,136.9057,129573.0
2019-11-08 09:50:00,144.19,144.32,144.16,144.31,130595.0,136.9152,137.0386,136.8867,137.0291,130595.0
2019-11-08 09:55:00,144.31,144.5,144.08,144.14,380342.0,137.0291,137.2096,136.8107,136.8677,380342.0
2019-11-08 10:00:00,144.15,144.28,143.81,143.92,284637.0,136.8772,137.0007,136.5544,136.6588,284637.0
2019-11-08 10:05:00,143.92,144.01,143.76,143.82,172969.0,136.6588,136.7443,136.5069,136.5639,172969.0
2019-11-08 10:10:00,143.83,144.03,143.8,143.96,124162.0,136.5734,136.7633,136.5449,136.6968,124162.0
2019-11-08 10:15:00,143.97,144.04,143.87,143.89,202027.0,136.7063,136.7728,136.6113,136.6303,202027.0
2019-11-08 10:20:00,143.88,144.11,143.88,144.06,98653.0,136.6208,136.8392,136.6208,136.7918,98653.0
2019-11-08 10:25:00,144.08,144.28,144.07,144.24,126958.0,136.8107,137.0007,136.8012,136.9627,126958.0
2019-11-08 10:30:00,144.25,144.35,144.21,144.32,104035.0,136.9722,137.0671,136.9342,137.0386,104035.0
2019-11-08 10:35:00,144.31,144.33,144.21,144.21,76310.0,137.0291,137.0481,136.9342,136.9342,76310.0
2019-11-08 10:40:00,144.22,144.45,144.12,144.42,135232.0,136.9437,137.1621,136.8487,137.1336,135232.0
2019-11-08 10:45:00,144.43,144.54,144.28,144.34,155324.0,137.1431,137.2475,137.0007,137.0576,155324.0
2019-11-08 10:50:00,144.35,144.37,144.24,144.3,116400.0,137.0671,137.0861,136.9627,137.0196,116400.0
2019-11-08 10:55:00,144.31,144.41,144.25,144.4,73153.0,137.0291,137.1241,136.9722,137.1146,73153.0
2019-11-08 11:00:00,144.4,144.68,144.3,144.65,197004.0,137.1146,137.3805,137.0196,137.352,197004.0
2019-11-08 11:05:00,144.64,144.67,144.53,144.58,111216.0,137.3425,137.371,137.238,137.2855,111216.0
2019-11-08 11:10:00,144.58,144.74,144.58,144.67,217380.0,137.2855,137.4374,137.2855,137.371,217380.0
2019-11-08 11:15:00,144.67,144.7,144.6,144.65,87766.0,137.371,137.3995,137.3045,137.352,87766.0
2019-11-08 11:20:00,144.66,144.69,144.53,144.55,80780.0,137.3615,137.39,137.238,137.257,80780.0
2019-11-08 11:25:00,144.55,144.6,144.51,144.56,67360.0,137.257,137.3045,137.219,137.2665,67360.0
2019-11-08 11:30:00,144.56,144.63,144.53,144.63,66640.0,137.2665,137.333,137.238,137.333,66640.0
2019-11-08 11:35:00,144.62,144.75,144.6,144.73,123197.0,137.3235,137.4469,137.3045,137.4279,123197.0
2019-11-08 11:40:00,144.73,144.75,144.69,144.73,58148.0,137.4279,137.4469,137.39,137.4279,58148.0
2019-11-08 11:45:00,144.73,144.75,144.68,144.71,116663.0,137.4279,137.4469,137.3805,137.409,116663.0
2019-11-08 11:50:00,144.71,144.74,144.65,144.72,56715.0,137.409,137.4374,137.352,137.4185,56715.0
2019-11-08 11:55:00,144.72,144.75,144.69,144.71,68322.0,137.4185,137.4469,137.39,137.409,68322.0
2019-11-08 12:00:00,144.7,144.76,144.68,144.75,100820.0,137.3995,137.4564,137.3805,137.4469,100820.0
2019-11-08 12:05:00,144.75,144.8,144.71,144.79,85880.0,137.4469,137.4944,137.409,137.4849,85880.0
2019-11-08 12:10:00,144.8,144.93,144.8,144.89,177806.0,137.4944,137.6179,137.4944,137.5799,177806.0
2019-11-08 12:15:00,144.89,144.9,144.8,144.82,79167.0,137.5799,137.5894,137.4944,137.5134,79167.0
2019-11-08 12:20:00,144.81,144.94,144.81,144.89,139058.0,137.5039,137.6274,137.5039,137.5799,139058.0
2019-11-08 12:25:00,144.89,145.0,144.88,145.0,157319.0,137.5799,137.6843,137.5704,137.6843,157319.0
2019-11-08 12:30:00,144.99,145.23,144.99,145.21,471894.0,137.6748,137.9027,137.6748,137.8837,471894.0
2019-11-08 12:35:00,145.21,145.38,145.17,145.38,279449.0,137.8837,138.0452,137.8457,138.0452,279449.0
2019-11-08 12:40:00,145.38,145.4,145.09,145.14,295140.0,138.0452,138.0641,137.7698,137.8173,295140.0
2019-11-08 12:45:00,145.14,145.21,145.06,145.07,124808.0,137.8173,137.8837,137.7413,137.7508,124808.0
2019-11-08 12:50:00,145.07,145.17,145.02,145.17,111488.0,137.7508,137.8457,137.7033,137.8457,111488.0
2019-11-08 12:55:00,145.17,145.19,145.07,145.07,85623.0,137.8457,137.8647,137.7508,137.7508,85623.0
2019-11-08 13:00:00,145.08,145.14,145.03,145.14,102401.0,137.7603,137.8173,137.7128,137.8173,102401.0
2019-11-08 13:05:00,145.13,145.21,145.1,145.15,93592.0,137.8078,137.8837,137.7793,137.8268,93592.0
2019-11-08 13:10:00,145.15,145.24,145.13,145.14,117297.0,137.8268,137.9122,137.8078,137.8173,117297.0
2019-11-08 13:15:00,145.14,145.19,145.13,145.15,60458.0,137.8173,137.8647,137.8078,137.8268,60458.0
2019-11-08 13:20:00,145.15,145.2,145.11,145.14,68086.0,137.8268,137.8742,137.7888,137.8173,68086.0
2019-11-08 13:25:00,145.14,145.17,145.09,145.11,71786.0,137.8173,137.8457,137.7698,137.7888,71786.0
2019-11-08 13:30:00,145.11,145.16,145.09,145.13,58217.0,137.7888,137.8363,137.7698,137.8078,58217.0
2019-11-08 13:35:00,145.13,145.15,145.06,145.08,60100.0,137.8078,137.8268,137.7413,137.7603,60100.0
2019-11-08 13:40:00,145.09,145.15,145.07,145.11,72046.0,137.7698,137.8268,137.7508,137.7888,72046.0
2019-11-08 13:45:00,145.1,145.12,145.03,145.03,95128.0,137.7793,137.7983,137.7128,137.7128,95128.0
2019-11-08 13:50:00,145.03,145.08,145.02,145.07,73088.0,137.7128,137.7603,137.7033,137.7508,73088.0
2019-11-08 13:55:00,145.08,145.13,145.06,145.09,86810.0,137.7603,137.8078,137.7413,137.7698,86810.0
2019-11-08 14:00:00,145.09,145.22,145.09,145.18,108883.0,137.7698,137.8932,137.7698,137.8552,108883.0
2019-11-08 14:05:00,145.18,145.25,145.16,145.25,91989.0,137.8552,137.9217,137.8363,137.9217,91989.0
2019-11-08 14:10:00,145.24,145.25,145.13,145.19,77326.0,137.9122,137.9217,137.8078,137.8647,77326.0
2019-11-08 14:15:00,145.18,145.19,145.1,145.12,62422.0,137.8552,137.8647,137.7793,137.7983,62422.0
2019-11-08 14:20:00,145.11,145.17,145.09,145.14,64594.0,137.7888,137.8457,137.7698,137.8173,64594.0
2019-11-08 14:25:00,145.14,145.2,145.11,145.15,94674.0,137.8173,137.8742,137.7888,137.8268,94674.0
2019-11-08 14:30:00,145.15,145.2,145.14,145.2,53702.0,137.8268,137.8742,137.8173,137.8742,53702.0
2019-11-08 14:35:00,145.2,145.21,145.13,145.15,66012.0,137.8742,137.8837,137.8078,137.8268,66012.0
2019-11-08 14:40:00,145.15,145.2,145.13,145.2,72488.0,137.8268,137.8742,137.8078,137.8742,72488.0
2019-11-08 14:45:00,145.21,145.21,145.09,145.09,59578.0,137.8837,137.8837,137.7698,137.7698,59578.0
2019-11-08 14:50:00,145.09,145.15,145.09,145.12,54989.0,137.7698,137.8268,137.7698,137.7983,54989.0
2019-11-08 14:55:00,145.12,145.14,145.05,145.14,70431.0,137.7983,137.8173,137.7318,137.8173,70431.0
2019-11-08 15:00:00,145.14,145.14,145.09,145.12,55717.0,137.8173,137.8173,137.7698,137.7983,55717.0
2019-11-08 15:05:00,145.12,145.16,145.06,145.16,114134.0,137.7983,137.8363,137.7413,137.8363,114134.0
2019-11-08 15:10:00,145.16,145.35,145.16,145.34,235445.0,137.8363,138.0167,137.8363,138.0072,235445.0
2019-11-08 15:15:00,145.35,145.41,145.29,145.4,184141.0,138.0167,138.0736,137.9597,138.0641,184141.0
2019-11-08 15:20:00,145.4,145.43,145.36,145.38,159253.0,138.0641,138.0926,138.0262,138.0452,159253.0
2019-11-08 15:25:00,145.39,145.44,145.37,145.44,127235.0,138.0547,138.1021,138.0357,138.1021,127235.0
2019-11-08 15:30:00,145.44,145.5,145.4,145.47,270179.0,138.1021,138.1591,138.0641,138.1306,270179.0
2019-11-08 15:35:00,145.48,145.67,145.47,145.65,315149.0,138.1401,138.3205,138.1306,138.3015,315149.0
2019-11-08 15:40:00,145.65,145.68,145.57,145.62,215357.0,138.3015,138.33,138.2256,138.273,215357.0
2019-11-08 15:45:00,145.63,145.73,145.55,145.6,286649.0,138.2825,138.3775,138.2066,138.2541,286649.0
2019-11-08 15:50:00,145.6,145.83,145.59,145.81,580949.0,138.2541,138.4725,138.2446,138.4535,580949.0
2019-11-08 15:55:00,145.82,145.99,145.68,145.96,1230910.0,138.463,138.6244,138.33,138.5959,1230910.0
2019-11-11 09:30:00,145.34,145.5,144.73,145.11,936604.0,138.0072,138.1591,137.4279,137.7888,936604.0
2019-11-11 09:35:00,145.11,145.17,144.91,145.1,280083.0,137.7888,137.8457,137.5989,137.7793,280083.0
2019-11-11 09:40:00,145.11,145.29,144.99,145.07,363587.0,137.7888,137.9597,137.6748,137.7508,363587.0
2019-11-11 09:45:00,145.09,145.68,145.06,145.63,413689.0,137.7698,138.33,137.7413,138.2825,413689.0
2019-11-11 09:50:00,145.62,145.78,145.53,145.74,203584.0,138.273,138.425,138.1876,138.387,203584.0
2019-11-11 09:55:00,145.73,145.74,145.44,145.62,170428.0,138.3775,138.387,138.1021,138.273,170428.0
2019-11-11 10:00:00,145.62,145.65,145.46,145.51,133914.0,138.273,138.3015,138.1211,138.1686,133914.0
2019-11-11 10:05:00,145.52,145.54,145.27,145.4,173915.0,138.1781,138.1971,137.9407,138.0641,173915.0
2019-11-11 10:10:00,145.4,145.77,145.39,145.76,169522.0,138.0641,138.4155,138.0547,138.406,169522.0
2019-11-11 10:15:00,145.77,145.78,145.62,145.71,110084.0,138.4155,138.425,138.273,138.3585,110084.0
2019-11-11 10:20:00,145.72,145.74,145.52,145.65,96846.0,138.368,138.387,138.1781,138.3015,96846.0
2019-11-11 10:25:00,145.68,145.72,145.62,145.69,87667.0,138.33,138.368,138.273,138.3395,87667.0
2019-11-11 10:30:00,145.69,145.73,145.6,145.62,83166.0,138.3395,138.3775,138.2541,138.273,83166.0
2019-11-11 10:35:00,145.61,145.7,145.58,145.63,85894.0,138.2636,138.349,138.2351,138.2825,85894.0
2019-11-11 10:40:00,145.64,145.82,145.63,145.82,125386.0,138.292,138.463,138.2825,138.463,125386.0
2019-11-11 10:45:00,145.82,145.94,145.76,145.86,163470.0,138.463,138.5769,138.406,138.5009,163470.0
2019-11-11 10:50:00,145.86,145.87,145.72,145.76,200916.0,138.5009,138.5104,138.368,138.406,200916.0
2019-11-11 10:55:00,145.77,145.77,145.65,145.67,143007.0,138.4155,138.4155,138.3015,138.3205,143007.0
2019-11-11 11:00:00,145.67,145.7,145.54,145.57,159882.0,138.3205,138.349,138.1971,138.2256,159882.0
2019-11-11 11:05:00,145.57,145.66,145.43,145.65,143955.0,138.2256,138.311,138.0926,138.3015,143955.0
2019-11-11 11:10:00,145.64,145.76,145.61,145.72,70448.0,138.292,138.406,138.2636,138.368,70448.0
2019-11-11 11:15:00,145.73,145.75,145.63,145.71,89842.0,138.3775,138.3965,138.2825,138.3585,89842.0
2019-11-11 11:20:00,145.72,145.75,145.63,145.64,88831.0,138.368,138.3965,138.2825,138.292,88831.0
2019-11-11 11:25:00,145.66,145.71,145.63,145.68,61407.0,138.311,138.3585,138.2825,138.33,61407.0
2019-11-11 11:30:00,145.67,145.76,145.66,145.66,64642.0,138.3205,138.406,138.311,138.311,64642.0
2019-11-11 11:35:00,145.67,145.72,145.65,145.65,91508.0,138.3205,138.368,138.3015,138.3015,91508.0
2019-11-11 11:40:00,145.66,145.7,145.56,145.7,114601.0,138.311,138.349,138.2161,138.349,114601.0
2019-11-11 11:45:00,145.7,145.79,145.69,145.77,108358.0,138.349,138.4345,138.3395,138.4155,108358.0
2019-11-11 11:50:00,145.78,145.86,145.75,145.77,84871.0,138.425,138.5009,138.3965,138.4155,84871.0
2019-11-11 11:55:00,145.78,145.88,145.76,145.84,72461.0,138.425,138.5199,138.406,138.4819,72461.0
2019-11-11 12:00:00,145.84,145.89,145.81,145.82,67386.0,138.4819,138.5294,138.4535,138.463,67386.0
2019-11-11 12:05:00,145.82,145.85,145.77,145.81,74320.0,138.463,138.4914,138.4155,138.4535,74320.0
2019-11-11 12:10:00,145.81,145.84,145.77,145.84,56121.0,138.4535,138.4819,138.4155,138.4819,56121.0
2019-11-11 12:15:00,145.83,145.88,145.82,145.83,91284.0,138.4725,138.5199,138.463,138.4725,91284.0
2019-11-11 12:20:00,145.84,145.92,145.83,145.91,61996.0,138.4819,138.5579,138.4725,138.5484,61996.0
2019-11-11 12:25:00,145.9,145.98,145.89,145.94,155901.0,138.5389,138.6149,138.5294,138.5769,155901.0
2019-11-11 12:30:00,145.94,145.99,145.91,145.97,76003.0,138.5769,138.6244,138.5484,138.6054,76003.0
2019-11-11 12:35:00,145.97,146.1,145.95,146.09,204310.0,138.6054,138.7288,138.5864,138.7193,204310.0
2019-11-11 12:40:00,146.08,146.15,146.03,146.1,159662.0,138.7098,138.7763,138.6624,138.7288,159662.0
2019-11-11 12:45:00,146.1,146.15,146.08,146.12,84595.0,138.7288,138.7763,138.7098,138.7478,84595.0
2019-11-11 12:50:00,146.12,146.13,146.01,146.05,109689.0,138.7478,138.7573,138.6434,138.6814,109689.0
2019-11-11 12:55:00,146.07,146.13,146.07,146.09,80168.0,138.7003,138.7573,138.7003,138.7193,80168.0
2019-11-11 13:00:00,146.09,146.16,146.07,146.15,84411.0,138.7193,138.7858,138.7003,138.7763,84411.0
2019-11-11 13:05:00,146.14,146.17,146.1,146.15,93311.0,138.7668,138.7953,138.7288,138.7763,93311.0
2019-11-11 13:10:00,146.15,146.18,146.09,146.12,103776.0,138.7763,138.8048,138.7193,138.7478,103776.0
2019-11-11 13:15:00,146.13,146.16,146.08,146.12,86970.0,138.7573,138.7858,138.7098,138.7478,86970.0
2019-11-11 13:20:00,146.12,146.15,146.1,146.12,62802.0,138.7478,138.7763,138.7288,138.7478,62802.0
2019-11-11 13:25:00,146.12,146.19,146.11,146.18,171888.0,138.7478,138.8143,138.7383,138.8048,171888.0
2019-11-11 13:30:00,146.18,146.27,146.17,146.23,170505.0,138.8048,138.8903,138.7953,138.8523,170505.0
2019-11-11 13:35:00,146.22,146.25,146.17,146.18,67974.0,138.8428,138.8713,138.7953,138.8048,67974.0
2019-11-11 13:40:00,146.18,146.21,146.16,146.18,61303.0,138.8048,138.8333,138.7858,138.8048,61303.0
2019-11-11 13:45:00,146.18,146.26,146.17,146.22,85197.0,138.8048,138.8808,138.7953,138.8428,85197.0
2019-11-11 13:50:00,146.22,146.24,146.13,146.14,117223.0,138.8428,138.8618,138.7573,138.7668,117223.0
2019-11-11 13:55:00,146.14,146.15,146.06,146.14,79146.0,138.7668,138.7763,138.6908,138.7668,79146.0
2019-11-11 14:00:00,146.14,146.18,146.11,146.17,61392.0,138.7668,138.8048,138.7383,138.7953,61392.0
2019-11-11 14:05:00,146.17,146.24,146.15,146.24,77160.0,138.7953,138.8618,138.7763,138.8618,77160.0
2019-11-11 14:10:00,146.24,146.29,146.23,146.25,148984.0,138.8618,138.9092,138.8523,138.8713,148984.0
2019-11-11 14:15:00,146.25,146.31,146.24,146.31,113215.0,138.8713,138.9282,138.8618,138.9282,113215.0
2019-11-11 14:20:00,146.31,146.37,146.3,146.35,105789.0,138.9282,138.9852,138.9187,138.9662,105789.0
2019-11-11 14:25:00,146.34,146.37,146.31,146.36,83591.0,138.9567,138.9852,138.9282,138.9757,83591.0
2019-11-11 14:30:00,146.37,146.42,146.35,146.4,110927.0,138.9852,139.0327,138.9662,139.0137,110927.0
2019-11-11 14:35:00,146.39,146.42,146.38,146.38,100665.0,139.0042,139.0327,138.9947,138.9947,100665.0
2019-11-11 14:40:00,146.39,146.41,146.34,146.37,154382.0,139.0042,139.0232,138.9567,138.9852,154382.0
2019-11-11 14:45:00,146.37,146.38,146.22,146.22,127641.0,138.9852,138.9947,138.8428,138.8428,127641.0
2019-11-11 14:50:00,146.23,146.29,146.22,146.25,88148.0,138.8523,138.9092,138.8428,138.8713,88148.0
2019-11-11 14:55:00,146.25,146.27,146.17,146.21,88027.0,138.8713,138.8903,138.7953,138.8333,88027.0
2019-11-11 15:00:00,146.21,146.26,146.16,146.25,74905.0,138.8333,138.8808,138.7858,138.8713,74905.0
2019-11-11 15:05:00,146.24,146.25,146.12,146.12,113722.0,138.8618,138.8713,138.7478,138.7478,113722.0
2019-11-11 15:10:00,146.12,146.18,146.11,146.12,98792.0,138.7478,138.8048,138.7383,138.7478,98792.0
2019-11-11 15:15:00,146.12,146.17,146.05,146.05,117957.0,138.7478,138.7953,138.6814,138.6814,117957.0
2019-11-11 15:20:00,146.05,146.07,146.01,146.06,158587.0,138.6814,138.7003,138.6434,138.6908,158587.0
2019-11-11 15:25:00,146.06,146.1,146.02,146.07,133139.0,138.6908,138.7288,138.6529,138.7003,133139.0
2019-11-11 15:30:00,146.06,146.09,145.95,145.98,225178.0,138.6908,138.7193,138.5864,138.6149,225178.0
2019-11-11 15:35:00,145.99,146.02,145.95,145.97,121755.0,138.6244,138.6529,138.5864,138.6054,121755.0
2019-11-11 15:40:00,145.97,145.98,145.84,145.89,201351.0,138.6054,138.6149,138.4819,138.5294,201351.0
2019-11-11 15:45:00,145.9,145.96,145.87,145.9,163283.0,138.5389,138.5959,138.5104,138.5389,163283.0
2019-11-11 15:50:00,145.9,145.9,145.76,145.83,289595.0,138.5389,138.5389,138.406,138.4725,289595.0
2019-11-11 15:55:00,145.83,146.12,145.83,146.12,581308.0,138.4725,138.7478,138.4725,138.7478,581308.0
2019-11-12 09:30:00,146.28,146.6,146.06,146.5,699696.0,138.8997,139.2036,138.6908,139.1086,699696.0
2019-11-12 09:35:00,146.5,146.71,146.46,146.68,241560.0,139.1086,139.3081,139.0707,139.2796,241560.0
2019-11-12 09:40:00,146.68,146.74,146.48,146.49,239504.0,139.2796,139.3365,139.0897,139.0992,239504.0
2019-11-12 09:45:00,146.49,146.67,146.45,146.64,153774.0,139.0992,139.2701,139.0612,139.2416,153774.0
2019-11-12 09:50:00,146.65,146.87,146.61,146.87,335063.0,139.2511,139.46,139.2131,139.46,335063.0
2019-11-12 09:55:00,146.87,147.16,146.85,147.12,404809.0,139.46,139.7353,139.441,139.6974,404809.0
2019-11-12 10:00:00,147.13,147.29,146.91,146.92,313292.0,139.7069,139.8588,139.498,139.5075,313292.0
2019-11-12 10:05:00,146.91,147.35,146.91,147.26,308009.0,139.498,139.9158,139.498,139.8303,308009.0
2019-11-12 10:10:00,147.27,147.34,147.07,147.1,273507.0,139.8398,139.9063,139.6499,139.6784,273507.0
2019-11-12 10:15:00,147.09,147.32,147.09,147.3,140948.0,139.6689,139.8873,139.6689,139.8683,140948.0
2019-11-12 10:20:00,147.3,147.42,147.25,147.39,237555.0,139.8683,139.9822,139.8208,139.9537,237555.0
2019-11-12 10:25:00,147.39,147.49,147.35,147.36,199948.0,139.9537,140.0487,139.9158,139.9253,199948.0
2019-11-12 10:30:00,147.36,147.37,147.24,147.28,191242.0,139.9253,139.9348,139.8113,139.8493,191242.0
2019-11-12 10:35:00,147.27,147.39,147.25,147.27,126809.0,139.8398,139.9537,139.8208,139.8398,126809.0
2019-11-12 10:40:00,147.27,147.44,147.25,147.41,159671.0,139.8398,140.0012,139.8208,139.9727,159671.0
2019-11-12 10:45:00,147.42,147.46,147.19,147.38,220653.0,139.9822,140.0202,139.7638,139.9442,220653.0
2019-11-12 10:50:00,147.37,147.43,147.31,147.42,128693.0,139.9348,139.9917,139.8778,139.9822,128693.0
2019-11-12 10:55:00,147.42,147.44,147.35,147.36,105518.0,139.9822,140.0012,139.9158,139.9253,105518.0
2019-11-12 11:00:00,147.36,147.4,147.12,147.15,164445.0,139.9253,139.9632,139.6974,139.7259,164445.0
2019-11-12 11:05:00,147.16,147.31,147.11,147.3,117554.0,139.7353,139.8778,139.6879,139.8683,117554.0
2019-11-12 11:10:00,147.3,147.45,147.27,147.44,145521.0,139.8683,140.0107,139.8398,140.0012,145521.0
2019-11-12 11:15:00,147.44,147.53,147.43,147.5,170105.0,140.0012,140.0867,139.9917,140.0582,170105.0
2019-11-12 11:20:00,147.49,147.57,147.49,147.49,168755.0,140.0487,140.1247,140.0487,140.0487,168755.0
2019-11-12 11:25:00,147.5,147.51,147.35,147.36,130836.0,140.0582,140.0677,139.9158,139.9253,130836.0
2019-11-12 11:30:00,147.37,147.46,147.36,147.4,132929.0,139.9348,140.0202,139.9253,139.9632,132929.0
2019-11-12 11:35:00,147.39,147.43,147.28,147.28,110461.0,139.9537,139.9917,139.8493,139.8493,110461.0
2019-11-12 11:40:00,147.28,147.35,147.24,147.25,91604.0,139.8493,139.9158,139.8113,139.8208,91604.0
2019-11-12 11:45:00,147.24,147.3,147.14,147.19,123540.0,139.8113,139.8683,139.7164,139.7638,123540.0
2019-11-12 11:50:00,147.19,147.27,147.16,147.24,98372.0,139.7638,139.8398,139.7353,139.8113,98372.0
2019-11-12 11:55:00,147.24,147.27,147.18,147.22,131421.0,139.8113,139.8398,139.7543,139.7923,131421.0
2019-11-12 12:00:00,147.21,147.25,147.01,147.04,146931.0,139.7828,139.8208,139.5929,139.6214,146931.0
2019-11-12 12:05:00,147.03,147.08,146.95,147.07,137629.0,139.6119,139.6594,139.5359,139.6499,137629.0
2019-11-12 12:10:00,147.08,147.32,147.05,147.23,113089.0,139.6594,139.8873,139.6309,139.8018,113089.0
2019-11-12 12:15:00,147.23,147.24,147.01,147.05,99221.0,139.8018,139.8113,139.5929,139.6309,99221.0
2019-11-12 12:20:00,147.04,147.11,147.03,147.1,58368.0,139.6214,139.6879,139.6119,139.6784,58368.0
2019-11-12 12:25:00,147.09,147.2,147.06,147.19,93182.0,139.6689,139.7733,139.6404,139.7638,93182.0
2019-11-12 12:30:00,147.19,147.26,147.13,147.2,97850.0,139.7638,139.8303,139.7069,139.7733,97850.0
2019-11-12 12:35:00,147.21,147.3,147.19,147.27,115030.0,139.7828,139.8683,139.7638,139.8398,115030.0
2019-11-12 12:40:00,147.27,147.34,147.25,147.32,96145.0,139.8398,139.9063,139.8208,139.8873,96145.0
2019-11-12 12:45:00,147.32,147.34,147.2,147.25,97972.0,139.8873,139.9063,139.7733,139.8208,97972.0
2019-11-12 12:50:00,147.25,147.36,147.17,147.31,150642.0,139.8208,139.9253,139.7448,139.8778,150642.0
2019-11-12 12:55:00,147.31,147.5,147.3,147.45,168386.0,139.8778,140.0582,139.8683,140.0107,168386.0
2019-11-12 13:00:00,147.46,147.48,147.42,147.47,82719.0,140.0202,140.0392,139.9822,140.0297,82719.0
2019-11-12 13:05:00,147.48,147.48,147.33,147.4,74812.0,140.0392,140.0392,139.8968,139.9632,74812.0
2019-11-12 13:10:00,147.39,147.48,147.37,147.39,107375.0,139.9537,140.0392,139.9348,139.9537,107375.0
2019-11-12 13:15:00,147.39,147.46,147.35,147.36,74910.0,139.9537,140.0202,139.9158,139.9253,74910.0
2019-11-12 13:20:00,147.36,147.41,147.26,147.28,112464.0,139.9253,139.9727,139.8303,139.8493,112464.0
2019-11-12 13:25:00,147.28,147.33,147.2,147.22,76174.0,139.8493,139.8968,139.7733,139.7923,76174.0
2019-11-12 13:30:00,147.22,147.27,147.12,147.18,109347.0,139.7923,139.8398,139.6974,139.7543,109347.0
2019-11-12 13:35:00,147.19,147.3,147.16,147.3,116499.0,139.7638,139.8683,139.7353,139.8683,116499.0
2019-11-12 13:40:00,147.3,147.36,147.27,147.33,63142.0,139.8683,139.9253,139.8398,139.8968,63142.0
2019-11-12 13:45:00,147.33,147.39,147.3,147.38,68930.0,139.8968,139.9537,139.8683,139.9442,68930.0
2019-11-12 13:50:00,147.38,147.41,147.29,147.32,80390.0,139.9442,139.9727,139.8588,139.8873,80390.0
2019-11-12 13:55:00,147.31,147.33,147.19,147.2,80698.0,139.8778,139.8968,139.7638,139.7733,80698.0
2019-11-12 14:00:00,147.21,147.22,146.99,147.02,195796.0,139.7828,139.7923,139.5739,139.6024,195796.0
2019-11-12 14:05:00,147.02,147.17,146.96,147.13,149266.0,139.6024,139.7448,139.5454,139.7069,149266.0
2019-11-12 14:10:00,147.13,147.14,146.85,146.9,178971.0,139.7069,139.7164,139.441,139.4885,178971.0
2019-11-12 14:15:00,146.9,147.06,146.85,147.06,218865.0,139.4885,139.6404,139.441,139.6404,218865.0
2019-11-12 14:20:00,147.05,147.06,146.91,146.94,84874.0,139.6309,139.6404,139.498,139.5264,84874.0
2019-11-12 14:25:00,146.94,146.94,146.76,146.84,196455.0,139.5264,139.5264,139.3555,139.4315,196455.0
2019-11-12 14:30:00,146.83,147.0,146.81,146.99,129949.0,139.422,139.5834,139.403,139.5739,129949.0
2019-11-12 14:35:00,146.98,147.0,146.87,146.9,86467.0,139.5644,139.5834,139.46,139.4885,86467.0
2019-11-12 14:40:00,146.91,146.93,146.72,146.73,136197.0,139.498,139.517,139.3175,139.327,136197.0
2019-11-12 14:45:00,146.74,146.79,146.7,146.71,98612.0,139.3365,139.384,139.2986,139.3081,98612.0
2019-11-12 14:50:00,146.71,146.73,146.58,146.59,240704.0,139.3081,139.327,139.1846,139.1941,240704.0
2019-11-12 14:55:00,146.6,146.76,146.5,146.75,168779.0,139.2036,139.3555,139.1086,139.346,168779.0
2019-11-12 15:00:00,146.75,146.82,146.74,146.75,90005.0,139.346,139.4125,139.3365,139.346,90005.0
2019-11-12 15:05:00,146.75,146.95,146.75,146.87,125861.0,139.346,139.5359,139.346,139.46,125861.0
2019-11-12 15:10:00,146.86,146.94,146.77,146.78,113269.0,139.4505,139.5264,139.365,139.3745,113269.0
2019-11-12 15:15:00,146.77,146.85,146.71,146.84,114511.0,139.365,139.441,139.3081,139.4315,114511.0
2019-11-12 15:20:00,146.84,146.9,146.82,146.86,121187.0,139.4315,139.4885,139.4125,139.4505,121187.0
2019-11-12 15:25:00,146.87,146.94,146.86,146.9,91340.0,139.46,139.5264,139.4505,139.4885,91340.0
2019-11-12 15:30:00,146.9,147.03,146.89,146.97,199403.0,139.4885,139.6119,139.479,139.5549,199403.0
2019-11-12 15:35:00,146.96,146.99,146.9,146.92,133572.0,139.5454,139.5739,139.4885,139.5075,133572.0
2019-11-12 15:40:00,146.92,147.01,146.9,146.95,116476.0,139.5075,139.5929,139.4885,139.5359,116476.0
2019-11-12 15:45:00,146.95,147.0,146.85,146.99,194840.0,139.5359,139.5834,139.441,139.5739,194840.0
2019-11-12 15:50:00,146.99,147.14,146.98,147.05,421346.0,139.5739,139.7164,139.5644,139.6309,421346.0
2019-11-12 15:55:00,147.05,147.2,147.0,147.08,711938.0,139.6309,139.7733,139.5834,139.6594,711938.0
2019-11-13 09:30:00,146.84,146.84,146.28,146.7,665340.0,139.4315,139.4315,138.8997,139.2986,665340.0
2019-11-13 09:35:00,146.7,147.04,146.67,146.84,319846.0,139.2986,139.6214,139.2701,139.4315,319846.0
2019-11-13 09:40:00,146.84,146.88,146.59,146.61,224811.0,139.4315,139.4695,139.1941,139.2131,224811.0
2019-11-13 09:45:00,146.62,146.81,146.55,146.58,250027.0,139.2226,139.403,139.1561,139.1846,250027.0
2019-11-13 09:50:00,146.58,146.79,146.52,146.73,178892.0,139.1846,139.384,139.1276,139.327,178892.0
2019-11-13 09:55:00,146.74,147.15,146.74,147.14,245039.0,139.3365,139.7259,139.3365,139.7164,245039.0
2019-11-13 10:00:00,147.14,147.47,147.09,147.38,356811.0,139.7164,140.0297,139.6689,139.9442,356811.0
2019-11-13 10:05:00,147.38,147.44,147.24,147.26,250026.0,139.9442,140.0012,139.8113,139.8303,250026.0
2019-11-13 10:10:00,147.28,147.33,147.21,147.23,139677.0,139.8493,139.8968,139.7828,139.8018,139677.0
2019-11-13 10:15:00,147.23,147.34,147.19,147.22,159384.0,139.8018,139.9063,139.7638,139.7923,159384.0
2019-11-13 10:20:00,147.21,147.31,147.19,147.25,173938.0,139.7828,139.8778,139.7638,139.8208,173938.0
2019-11-13 10:25:00,147.26,147.34,147.18,147.26,150358.0,139.8303,139.9063,139.7543,139.8303,150358.0
2019-11-13 10:30:00,147.26,147.31,147.01,147.14,240939.0,139.8303,139.8778,139.5929,139.7164,240939.0
2019-11-13 10:35:00,147.13,147.42,147.06,147.42,240800.0,139.7069,139.9822,139.6404,139.9822,240800.0
2019-11-13 10:40:00,147.42,147.46,147.21,147.26,193324.0,139.9822,140.0202,139.7828,139.8303,193324.0
2019-11-13 10:45:00,147.26,147.34,147.22,147.22,128385.0,139.8303,139.9063,139.7923,139.7923,128385.0
2019-11-13 10:50:00,147.23,147.28,147.13,147.18,109776.0,139.8018,139.8493,139.7069,139.7543,109776.0
2019-11-13 10:55:00,147.19,147.35,147.19,147.35,72998.0,139.7638,139.9158,139.7638,139.9158,72998.0
2019-11-13 11:00:00,147.35,147.4,147.23,147.25,143465.0,139.9158,139.9632,139.8018,139.8208,143465.0
2019-11-13 11:05:00,147.25,147.28,147.03,147.05,126192.0,139.8208,139.8493,139.6119,139.6309,126192.0
2019-11-13 11:10:00,147.05,147.12,147.02,147.07,104076.0,139.6309,139.6974,139.6024,139.6499,104076.0
2019-11-13 11:15:00,147.06,147.13,147.05,147.07,95622.0,139.6404,139.7069,139.6309,139.6499,95622.0
2019-11-13 11:20:00,147.07,147.09,146.95,147.0,175985.0,139.6499,139.6689,139.5359,139.5834,175985.0
2019-11-13 11:25:00,147.0,147.06,146.86,146.86,155442.0,139.5834,139.6404,139.4505,139.4505,155442.0
2019-11-13 11:30:00,146.87,147.07,146.85,147.06,127392.0,139.46,139.6499,139.441,139.6404,127392.0
2019-11-13 11:35:00,147.07,147.08,146.97,146.98,91406.0,139.6499,139.6594,139.5549,139.5644,91406.0
2019-11-13 11:40:00,146.98,147.11,146.91,147.09,116103.0,139.5644,139.6879,139.498,139.6689,116103.0
2019-11-13 11:45:00,147.09,147.11,146.96,147.05,97575.0,139.6689,139.6879,139.5454,139.6309,97575.0
2019-11-13 11:50:00,147.06,147.14,147.04,147.08,124129.0,139.6404,139.7164,139.6214,139.6594,124129.0
2019-11-13 11:55:00,147.09,147.1,147.03,147.09,64915.0,139.6689,139.6784,139.6119,139.6689,64915.0
2019-11-13 12:00:00,147.09,147.1,146.99,147.03,90835.0,139.6689,139.6784,139.5739,139.6119,90835.0
2019-11-13 12:05:00,147.02,147.08,147.01,147.06,55365.0,139.6024,139.6594,139.5929,139.6404,55365.0
2019-11-13 12:10:00,147.07,147.13,147.04,147.12,84957.0,139.6499,139.7069,139.6214,139.6974,84957.0
2019-11-13 12:15:00,147.11,147.2,147.09,147.19,82939.0,139.6879,139.7733,139.6689,139.7638,82939.0
2019-11-13 12:20:00,147.19,147.21,147.09,147.11,48087.0,139.7638,139.7828,139.6689,139.6879,48087.0
2019-11-13 12:25:00,147.1,147.11,147.0,147.02,71659.0,139.6784,139.6879,139.5834,139.6024,71659.0
2019-11-13 12:30:00,147.02,147.07,147.01,147.06,49109.0,139.6024,139.6499,139.5929,139.6404,49109.0
2019-11-13 12:35:00,147.06,147.15,147.03,147.11,154987.0,139.6404,139.7259,139.6119,139.6879,154987.0
2019-11-13 12:40:00,147.11,147.21,147.04,147.06,213617.0,139.6879,139.7828,139.6214,139.6404,213617.0
2019-11-13 12:45:00,147.06,147.2,147.05,147.2,83550.0,139.6404,139.7733,139.6309,139.7733,83550.0
2019-11-13 12:50:00,147.19,147.22,147.12,147.16,89997.0,139.7638,139.7923,139.6974,139.7353,89997.0
2019-11-13 12:55:00,147.15,147.21,147.15,147.17,124661.0,139.7259,139.7828,139.7259,139.7448,124661.0
2019-11-13 13:00:00,147.17,147.18,147.02,147.04,124255.0,139.7448,139.7543,139.6024,139.6214,124255.0
2019-11-13 13:05:00,147.04,147.14,147.03,147.08,47692.0,139.6214,139.7164,139.6119,139.6594,47692.0
2019-11-13 13:10:00,147.08,147.11,147.05,147.06,67810.0,139.6594,139.6879,139.6309,139.6404,67810.0
2019-11-13 13:15:00,147.06,147.09,147.02,147.04,90344.0,139.6404,139.6689,139.6024,139.6214,90344.0
2019-11-13 13:20:00,147.05,147.07,146.97,146.99,93118.0,139.6309,139.6499,139.5549,139.5739,93118.0
2019-11-13 13:25:00,146.99,147.03,146.97,147.0,75665.0,139.5739,139.6119,139.5549,139.5834,75665.0
2019-11-13 13:30:00,147.0,147.11,146.99,147.07,95941.0,139.5834,139.6879,139.5739,139.6499,95941.0
2019-11-13 13:35:00,147.07,147.08,146.98,147.0,73213.0,139.6499,139.6594,139.5644,139.5834,73213.0
2019-11-13 13:40:00,147.0,147.06,146.95,146.95,68941.0,139.5834,139.6404,139.5359,139.5359,68941.0
2019-11-13 13:45:00,146.95,147.03,146.95,146.99,67953.0,139.5359,139.6119,139.5359,139.5739,67953.0
2019-11-13 13:50:00,146.99,147.03,146.96,146.99,100737.0,139.5739,139.6119,139.5454,139.5739,100737.0
2019-11-13 13:55:00,146.99,147.01,146.48,146.83,620866.0,139.5739,139.5929,139.0897,139.422,620866.0
2019-11-13 14:00:00,146.81,146.87,146.62,146.79,211633.0,139.403,139.46,139.2226,139.384,211633.0
2019-11-13 14:05:00,146.79,146.86,146.68,146.8,100466.0,139.384,139.4505,139.2796,139.3935,100466.0
2019-11-13 14:10:00,146.78,146.78,146.62,146.71,92898.0,139.3745,139.3745,139.2226,139.3081,92898.0
2019-11-13 14:15:00,146.71,146.9,146.68,146.82,234495.0,139.3081,139.4885,139.2796,139.4125,234495.0
2019-11-13 14:20:00,146.82,146.94,146.8,146.81,118102.0,139.4125,139.5264,139.3935,139.403,118102.0
2019-11-13 14:25:00,146.82,146.91,146.74,146.88,86131.0,139.4125,139.498,139.3365,139.4695,86131.0
2019-11-13 14:30:00,146.89,146.97,146.88,146.89,80928.0,139.479,139.5549,139.4695,139.479,80928.0
2019-11-13 14:35:00,146.88,146.93,146.83,146.88,71014.0,139.4695,139.517,139.422,139.4695,71014.0
2019-11-13 14:40:00,146.89,147.03,146.88,146.99,147664.0,139.479,139.6119,139.4695,139.5739,147664.0
2019-11-13 14:45:00,146.99,147.03,146.94,147.0,67373.0,139.5739,139.6119,139.5264,139.5834,67373.0
2019-11-13 14:50:00,147.0,147.05,146.98,147.01,69873.0,139.5834,139.6309,139.5644,139.5929,69873.0
2019-11-13 14:55:00,147.01,147.05,146.96,147.05,66728.0,139.5929,139.6309,139.5454,139.6309,66728.0
2019-11-13 15:00:00,147.05,147.24,147.05,147.19,174120.0,139.6309,139.8113,139.6309,139.7638,174120.0
2019-11-13 15:05:00,147.19,147.27,147.1,147.11,149029.0,139.7638,139.8398,139.6784,139.6879,149029.0
2019-11-13 15:10:00,147.11,147.17,147.07,147.13,78067.0,139.6879,139.7448,139.6499,139.7069,78067.0
2019-11-13 15:15:00,147.13,147.23,147.12,147.22,83856.0,139.7069,139.8018,139.6974,139.7923,83856.0
2019-11-13 15:20:00,147.22,147.25,147.18,147.19,94741.0,139.7923,139.8208,139.7543,139.7638,94741.0
2019-11-13 15:25:00,147.19,147.22,147.14,147.17,87303.0,139.7638,139.7923,139.7164,139.7448,87303.0
2019-11-13 15:30:00,147.16,147.24,147.11,147.22,117522.0,139.7353,139.8113,139.6879,139.7923,117522.0
2019-11-13 15:35:00,147.22,147.27,147.1,147.11,200902.0,139.7923,139.8398,139.6784,139.6879,200902.0
2019-11-13 15:40:00,147.1,147.26,147.07,147.25,135668.0,139.6784,139.8303,139.6499,139.8208,135668.0
2019-11-13 15:45:00,147.25,147.26,147.19,147.25,188304.0,139.8208,139.8303,139.7638,139.8208,188304.0
2019-11-13 15:50:00,147.24,147.25,147.0,147.14,468489.0,139.8113,139.8208,139.5834,139.7164,468489.0
2019-11-13 15:55:00,147.15,147.41,147.14,147.34,678229.0,139.7259,139.9727,139.7164,139.9063,678229.0
2019-11-14 09:30:00,147.04,147.83,147.02,147.82,701254.0,139.6214,140.3715,139.6024,140.362,701254.0
2019-11-14 09:35:00,147.83,147.98,147.73,147.73,243444.0,140.3715,140.514,140.2766,140.2766,243444.0
2019-11-14 09:40:00,147.73,147.74,147.55,147.62,229672.0,140.2766,140.2861,140.1057,140.1721,229672.0
2019-11-14 09:45:00,147.62,147.75,147.57,147.68,182456.0,140.1721,140.2956,140.1247,140.2291,182456.0
2019-11-14 09:50:00,147.67,147.8,147.61,147.73,182844.0,140.2196,140.3431,140.1626,140.2766,182844.0
2019-11-14 09:55:00,147.72,148.0,147.64,147.87,319580.0,140.2671,140.533,140.1911,140.4095,319580.0
2019-11-14 10:00:00,147.87,148.09,147.76,148.05,339001.0,140.4095,140.6184,140.3051,140.5804,339001.0
2019-11-14 10:05:00,148.05,148.07,147.85,147.92,151413.0,140.5804,140.5994,140.3905,140.457,151413.0
2019-11-14 10:10:00,147.92,147.94,147.79,147.82,131049.0,140.457,140.476,140.3336,140.362,131049.0
2019-11-14 10:15:00,147.82,147.9,147.79,147.87,99408.0,140.362,140.438,140.3336,140.4095,99408.0
2019-11-14 10:20:00,147.89,147.91,147.79,147.81,127412.0,140.4285,140.4475,140.3336,140.3526,127412.0
2019-11-14 10:25:00,147.81,147.83,147.69,147.73,140556.0,140.3526,140.3715,140.2386,140.2766,140556.0
2019-11-14 10:30:00,147.73,147.78,147.64,147.67,130311.0,140.2766,140.3241,140.1911,140.2196,130311.0
2019-11-14 10:35:00,147.66,147.75,147.6,147.63,91974.0,140.2101,140.2956,140.1531,140.1816,91974.0
2019-11-14 10:40:00,147.62,147.73,147.56,147.58,125078.0,140.1721,140.2766,140.1152,140.1342,125078.0
2019-11-14 10:45:00,147.59,147.61,147.42,147.51,190033.0,140.1437,140.1626,139.9822,140.0677,190033.0
2019-11-14 10:50:00,147.52,147.56,147.4,147.4,98490.0,140.0772,140.1152,139.9632,139.9632,98490.0
2019-11-14 10:55:00,147.41,147.49,147.39,147.44,97988.0,139.9727,140.0487,139.9537,140.0012,97988.0
2019-11-14 11:00:00,147.44,147.66,147.43,147.66,143508.0,140.0012,140.2101,139.9917,140.2101,143508.0
2019-11-14 11:05:00,147.66,147.77,147.64,147.76,123223.0,140.2101,140.3146,140.1911,140.3051,123223.0
2019-11-14 11:10:00,147.76,147.8,147.71,147.77,108840.0,140.3051,140.3431,140.2576,140.3146,108840.0
2019-11-14 11:15:00,147.76,147.95,147.76,147.92,158432.0,140.3051,140.4855,140.3051,140.457,158432.0
2019-11-14 11:20:00,147.92,147.95,147.83,147.87,93018.0,140.457,140.4855,140.3715,140.4095,93018.0
2019-11-14 11:25:00,147.87,147.91,147.84,147.9,95680.0,140.4095,140.4475,140.381,140.438,95680.0
2019-11-14 11:30:00,147.91,147.93,147.76,147.77,115670.0,140.4475,140.4665,140.3051,140.3146,115670.0
2019-11-14 11:35:00,147.77,147.77,147.64,147.69,126959.0,140.3146,140.3146,140.1911,140.2386,126959.0
2019-11-14 11:40:00,147.69,147.7,147.4,147.41,179533.0,140.2386,140.2481,139.9632,139.9727,179533.0
2019-11-14 11:45:00,147.41,147.55,147.26,147.35,185204.0,139.9727,140.1057,139.8303,139.9158,185204.0
2019-11-14 11:50:00,147.35,147.46,147.31,147.4,133203.0,139.9158,140.0202,139.8778,139.9632,133203.0
2019-11-14 11:55:00,147.4,147.5,147.33,147.33,99649.0,139.9632,140.0582,139.8968,139.8968,99649.0
2019-11-14 12:00:00,147.33,147.37,147.22,147.31,103167.0,139.8968,139.9348,139.7923,139.8778,103167.0
2019-11-14 12:05:00,147.33,147.41,147.29,147.4,58120.0,139.8968,139.9727,139.8588,139.9632,58120.0
2019-11-14 12:10:00,147.41,147.45,147.34,147.35,55217.0,139.9727,140.0107,139.9063,139.9158,55217.0
2019-11-14 12:15:00,147.34,147.4,147.31,147.39,94201.0,139.9063,139.9632,139.8778,139.9537,94201.0
2019-11-14 12:20:00,147.39,147.47,147.35,147.38,66480.0,139.9537,140.0297,139.9158,139.9442,66480.0
2019-11-14 12:25:00,147.39,147.48,147.37,147.46,89080.0,139.9537,140.0392,139.9348,140.0202,89080.0
2019-11-14 12:30:00,147.47,147.54,147.41,147.42,100069.0,140.0297,140.0962,139.9727,139.9822,100069.0
2019-11-14 12:35:00,147.42,147.51,147.38,147.51,81075.0,139.9822,140.0677,139.9442,140.0677,81075.0
2019-11-14 12:40:00,147.52,147.59,147.47,147.58,107072.0,140.0772,140.1437,140.0297,140.1342,107072.0
2019-11-14 12:45:00,147.59,147.68,147.58,147.65,70457.0,140.1437,140.2291,140.1342,140.2006,70457.0
2019-11-14 12:50:00,147.65,147.72,147.62,147.66,132605.0,140.2006,140.2671,140.1721,140.2101,132605.0
2019-11-14 12:55:00,147.67,147.75,147.6,147.72,73743.0,140.2196,140.2956,140.1531,140.2671,73743.0
2019-11-14 13:00:00,147.72,147.8,147.62,147.64,116263.0,140.2671,140.3431,140.1721,140.1911,116263.0
2019-11-14 13:05:00,147.66,147.73,147.65,147.69,99616.0,140.2101,140.2766,140.2006,140.2386,99616.0
2019-11-14 13:10:00,147.7,147.75,147.67,147.74,45666.0,140.2481,140.2956,140.2196,140.2861,45666.0
2019-11-14 13:15:00,147.74,147.77,147.68,147.7,68157.0,140.2861,140.3146,140.2291,140.2481,68157.0
2019-11-14 13:20:00,147.71,147.72,147.54,147.56,81739.0,140.2576,140.2671,140.0962,140.1152,81739.0
2019-11-14 13:25:00,147.56,147.66,147.55,147.65,63508.0,140.1152,140.2101,140.1057,140.2006,63508.0
2019-11-14 13:30:00,147.66,147.68,147.63,147.66,51525.0,140.2101,140.2291,140.1816,140.2101,51525.0
2019-11-14 13:35:00,147.66,147.71,147.62,147.71,84480.0,140.2101,140.2576,140.1721,140.2576,84480.0
2019-11-14 13:40:00,147.71,147.73,147.6,147.66,60533.0,140.2576,140.2766,140.1531,140.2101,60533.0
2019-11-14 13:45:00,147.66,147.73,147.65,147.68,83431.0,140.2101,140.2766,140.2006,140.2291,83431.0
2019-11-14 13:50:00,147.68,147.71,147.6,147.64,44895.0,140.2291,140.2576,140.1531,140.1911,44895.0
2019-11-14 13:55:00,147.65,147.69,147.0,147.5,381408.0,140.2006,140.2386,139.5834,140.0582,381408.0
2019-11-14 14:00:00,147.5,147.66,147.42,147.61,69498.0,140.0582,140.2101,139.9822,140.1626,69498.0
2019-11-14 14:05:00,147.62,147.73,147.58,147.71,83028.0,140.1721,140.2766,140.1342,140.2576,83028.0
2019-11-14 14:10:00,147.71,147.77,147.67,147.71,93239.0,140.2576,140.3146,140.2196,140.2576,93239.0
2019-11-14 14:15:00,147.72,147.8,147.71,147.76,99865.0,140.2671,140.3431,140.2576,140.3051,99865.0
2019-11-14 14:20:00,147.77,147.8,147.74,147.78,58958.0,140.3146,140.3431,140.2861,140.3241,58958.0
2019-11-14 14:25:00,147.78,147.8,147.71,147.78,51575.0,140.3241,140.3431,140.2576,140.3241,51575.0
2019-11-14 14:30:00,147.79,147.86,147.77,147.86,80178.0,140.3336,140.4,140.3146,140.4,80178.0
2019-11-14 14:35:00,147.86,147.86,147.81,147.83,62441.0,140.4,140.4,140.3526,140.3715,62441.0
2019-11-14 14:40:00,147.83,147.87,147.82,147.86,94521.0,140.3715,140.4095,140.362,140.4,94521.0
2019-11-14 14:45:00,147.86,147.92,147.82,147.89,79840.0,140.4,140.457,140.362,140.4285,79840.0
2019-11-14 14:50:00,147.89,147.95,147.88,147.91,64170.0,140.4285,140.4855,140.419,140.4475,64170.0
2019-11-14 14:55:00,147.91,147.95,147.91,147.95,62744.0,140.4475,140.4855,140.4475,140.4855,62744.0
2019-11-14 15:00:00,147.94,147.95,147.87,147.88,91411.0,140.476,140.4855,140.4095,140.419,91411.0
2019-11-14 15:05:00,147.88,147.94,147.86,147.94,112899.0,140.419,140.476,140.4,140.476,112899.0
2019-11-14 15:10:00,147.94,147.94,147.85,147.93,113704.0,140.476,140.476,140.3905,140.4665,113704.0
2019-11-14 15:15:00,147.93,147.94,147.9,147.93,49017.0,140.4665,140.476,140.438,140.4665,49017.0
2019-11-14 15:20:00,147.93,148.04,147.93,147.98,197821.0,140.4665,140.5709,140.4665,140.514,197821.0
2019-11-14 15:25:00,147.98,148.09,147.98,148.09,135116.0,140.514,140.6184,140.514,140.6184,135116.0
2019-11-14 15:30:00,148.1,148.16,148.05,148.13,184414.0,140.6279,140.6849,140.5804,140.6564,184414.0
2019-11-14 15:35:00,148.12,148.18,147.99,148.14,208704.0,140.6469,140.7039,140.5235,140.6659,208704.0
2019-11-14 15:40:00,148.14,148.22,148.13,148.18,253769.0,140.6659,140.7419,140.6564,140.7039,253769.0
2019-11-14 15:45:00,148.19,148.27,148.15,148.25,190957.0,140.7134,140.7893,140.6754,140.7704,190957.0
2019-11-14 15:50:00,148.25,148.41,148.18,148.2,562511.0,140.7704,140.9223,140.7039,140.7229,562511.0
2019-11-14 15:55:00,148.2,148.26,148.05,148.06,907041.0,140.7229,140.7799,140.5804,140.5899,907041.0
2019-11-15 09:30:00,148.88,149.11,148.53,148.57,2339219.0,141.3686,141.587,141.0362,141.0742,2339219.0
2019-11-15 09:35:00,148.56,148.61,148.32,148.59,346919.0,141.0647,141.1122,140.8368,141.0932,346919.0
2019-11-15 09:40:00,148.6,148.6,148.27,148.39,314562.0,141.1027,141.1027,140.7893,140.9033,314562.0
2019-11-15 09:45:00,148.4,148.7,148.4,148.67,177045.0,140.9128,141.1977,140.9128,141.1692,177045.0
2019-11-15 09:50:00,148.68,148.83,148.65,148.83,195058.0,141.1787,141.3211,141.1502,141.3211,195058.0
2019-11-15 09:55:00,148.82,148.85,148.68,148.73,185196.0,141.3116,141.3401,141.1787,141.2261,185196.0
2019-11-15 10:00:00,148.72,148.97,148.66,148.95,256279.0,141.2166,141.454,141.1597,141.435,256279.0
2019-11-15 10:05:00,148.95,148.99,148.83,148.94,230427.0,141.435,141.473,141.3211,141.4255,230427.0
2019-11-15 10:10:00,148.95,149.15,148.92,149.13,269027.0,141.435,141.6249,141.4066,141.606,269027.0
2019-11-15 10:15:00,149.16,149.37,149.15,149.34,332935.0,141.6344,141.8338,141.6249,141.8054,332935.0
2019-11-15 10:20:00,149.34,149.46,149.31,149.31,330760.0,141.8054,141.9193,141.7769,141.7769,330760.0
2019-11-15 10:25:00,149.32,149.36,149.21,149.31,252884.0,141.7864,141.8244,141.6819,141.7769,252884.0
2019-11-15 10:30:00,149.31,149.34,149.08,149.12,189469.0,141.7769,141.8054,141.5585,141.5965,189469.0
2019-11-15 10:35:00,149.13,149.23,149.11,149.16,148976.0,141.606,141.7009,141.587,141.6344,148976.0
2019-11-15 10:40:00,149.17,149.26,149.1,149.23,172501.0,141.6439,141.7294,141.5775,141.7009,172501.0
2019-11-15 10:45:00,149.22,149.33,149.17,149.32,106195.0,141.6914,141.7959,141.6439,141.7864,106195.0
2019-11-15 10:50:00,149.33,149.48,149.28,149.46,280463.0,141.7959,141.9383,141.7484,141.9193,280463.0
2019-11-15 10:55:00,149.46,149.56,149.37,149.55,231621.0,141.9193,142.0143,141.8338,142.0048,231621.0
2019-11-15 11:00:00,149.55,149.68,149.47,149.55,230089.0,142.0048,142.1282,141.9288,142.0048,230089.0
2019-11-15 11:05:00,149.55,149.8,149.55,149.74,354668.0,142.0048,142.2422,142.0048,142.1852,354668.0
2019-11-15 11:10:00,149.74,149.77,149.61,149.62,198514.0,142.1852,142.2137,142.0617,142.0712,198514.0
2019-11-15 11:15:00,149.63,149.77,149.63,149.72,177865.0,142.0807,142.2137,142.0807,142.1662,177865.0
2019-11-15 11:20:00,149.72,149.81,149.54,149.63,308178.0,142.1662,142.2516,141.9953,142.0807,308178.0
2019-11-15 11:25:00,149.62,149.77,149.6,149.73,213910.0,142.0712,142.2137,142.0522,142.1757,213910.0
2019-11-15 11:30:00,149.74,149.76,149.65,149.66,189528.0,142.1852,142.2042,142.0997,142.1092,189528.0
2019-11-15 11:35:00,149.66,149.68,149.58,149.6,101662.0,142.1092,142.1282,142.0333,142.0522,101662.0
2019-11-15 11:40:00,149.59,149.61,149.48,149.52,113691.0,142.0427,142.0617,141.9383,141.9763,113691.0
2019-11-15 11:45:00,149.54,149.56,149.49,149.55,73054.0,141.9953,142.0143,141.9478,142.0048,73054.0
2019-11-15 11:50:00,149.56,149.59,149.51,149.51,130257.0,142.0143,142.0427,141.9668,141.9668,130257.0
2019-11-15 11:55:00,149.52,149.59,149.5,149.56,110914.0,141.9763,142.0427,141.9573,142.0143,110914.0
2019-11-15 12:00:00,149.57,149.76,149.57,149.67,220078.0,142.0238,142.2042,142.0238,142.1187,220078.0
2019-11-15 12:05:00,149.67,149.71,149.56,149.58,103381.0,142.1187,142.1567,142.0143,142.0333,103381.0
2019-11-15 12:10:00,149.58,149.63,149.55,149.57,93542.0,142.0333,142.0807,142.0048,142.0238,93542.0
2019-11-15 12:15:00,149.57,149.71,149.56,149.7,121446.0,142.0238,142.1567,142.0143,142.1472,121446.0
2019-11-15 12:20:00,149.71,149.72,149.57,149.57,94318.0,142.1567,142.1662,142.0238,142.0238,94318.0
2019-11-15 12:25:00,149.58,149.65,149.52,149.62,152021.0,142.0333,142.0997,141.9763,142.0712,152021.0
2019-11-15 12:30:00,149.62,149.74,149.6,149.72,119664.0,142.0712,142.1852,142.0522,142.1662,119664.0
2019-11-15 12:35:00,149.72,149.73,149.62,149.65,81454.0,142.1662,142.1757,142.0712,142.0997,81454.0
2019-11-15 12:40:00,149.64,149.78,149.6,149.76,119490.0,142.0902,142.2232,142.0522,142.2042,119490.0
2019-11-15 12:45:00,149.77,149.85,149.73,149.84,111707.0,142.2137,142.2896,142.1757,142.2801,111707.0
2019-11-15 12:50:00,149.85,149.85,149.68,149.69,183917.0,142.2896,142.2896,142.1282,142.1377,183917.0
2019-11-15 12:55:00,149.69,149.69,149.6,149.64,108895.0,142.1377,142.1377,142.0522,142.0902,108895.0
2019-11-15 13:00:00,149.64,149.64,149.54,149.57,73158.0,142.0902,142.0902,141.9953,142.0238,73158.0
2019-11-15 13:05:00,149.58,149.59,149.53,149.54,100511.0,142.0333,142.0427,141.9858,141.9953,100511.0
2019-11-15 13:10:00,149.55,149.6,149.54,149.59,52823.0,142.0048,142.0522,141.9953,142.0427,52823.0
2019-11-15 13:15:00,149.59,149.71,149.59,149.68,125418.0,142.0427,142.1567,142.0427,142.1282,125418.0
2019-11-15 13:20:00,149.68,149.69,149.54,149.56,64967.0,142.1282,142.1377,141.9953,142.0143,64967.0
2019-11-15 13:25:00,149.55,149.59,149.55,149.56,60684.0,142.0048,142.0427,142.0048,142.0143,60684.0
2019-11-15 13:30:00,149.57,149.65,149.55,149.62,59760.0,142.0238,142.0997,142.0048,142.0712,59760.0
2019-11-15 13:35:00,149.62,149.67,149.57,149.59,92814.0,142.0712,142.1187,142.0238,142.0427,92814.0
2019-11-15 13:40:00,149.6,149.63,149.59,149.6,72743.0,142.0522,142.0807,142.0427,142.0522,72743.0
2019-11-15 13:45:00,149.59,149.61,149.54,149.56,67633.0,142.0427,142.0617,141.9953,142.0143,67633.0
2019-11-15 13:50:00,149.57,149.62,149.56,149.59,61923.0,142.0238,142.0712,142.0143,142.0427,61923.0
2019-11-15 13:55:00,149.58,149.59,149.46,149.49,120775.0,142.0333,142.0427,141.9193,141.9478,120775.0
2019-11-15 14:00:00,149.49,149.53,149.47,149.51,56199.0,141.9478,141.9858,141.9288,141.9668,56199.0
2019-11-15 14:05:00,149.52,149.59,149.51,149.56,100038.0,141.9763,142.0427,141.9668,142.0143,100038.0
2019-11-15 14:10:00,149.56,149.65,149.55,149.65,121100.0,142.0143,142.0997,142.0048,142.0997,121100.0
2019-11-15 14:15:00,149.65,149.67,149.61,149.62,68574.0,142.0997,142.1187,142.0617,142.0712,68574.0
2019-11-15 14:20:00,149.61,149.67,149.59,149.62,63961.0,142.0617,142.1187,142.0427,142.0712,63961.0
2019-11-15 14:25:00,149.6,149.63,149.54,149.57,70621.0,142.0522,142.0807,141.9953,142.0238,70621.0
2019-11-15 14:30:00,149.56,149.58,149.5,149.5,80145.0,142.0143,142.0333,141.9573,141.9573,80145.0
2019-11-15 14:35:00,149.51,149.53,149.47,149.52,115957.0,141.9668,141.9858,141.9288,141.9763,115957.0
2019-11-15 14:40:00,149.52,149.64,149.51,149.64,86763.0,141.9763,142.0902,141.9668,142.0902,86763.0
2019-11-15 14:45:00,149.63,149.64,149.58,149.61,56083.0,142.0807,142.0902,142.0333,142.0617,56083.0
2019-11-15 14:50:00,149.6,149.64,149.59,149.63,66864.0,142.0522,142.0902,142.0427,142.0807,66864.0
2019-11-15 14:55:00,149.63,149.66,149.6,149.65,67040.0,142.0807,142.1092,142.0522,142.0997,67040.0
2019-11-15 15:00:00,149.66,149.69,149.61,149.66,101178.0,142.1092,142.1377,142.0617,142.1092,101178.0
2019-11-15 15:05:00,149.67,149.67,149.6,149.62,121971.0,142.1187,142.1187,142.0522,142.0712,121971.0
2019-11-15 15:10:00,149.62,149.66,149.61,149.65,70872.0,142.0712,142.1092,142.0617,142.0997,70872.0
2019-11-15 15:15:00,149.64,149.68,149.61,149.63,96691.0,142.0902,142.1282,142.0617,142.0807,96691.0
2019-11-15 15:20:00,149.63,149.64,149.43,149.52,170387.0,142.0807,142.0902,141.8908,141.9763,170387.0
2019-11-15 15:25:00,149.52,149.56,149.46,149.49,123685.0,141.9763,142.0143,141.9193,141.9478,123685.0
2019-11-15 15:30:00,149.49,149.51,149.33,149.38,197102.0,141.9478,141.9668,141.7959,141.8433,197102.0
2019-11-15 15:35:00,149.38,149.5,149.38,149.47,211669.0,141.8433,141.9573,141.8433,141.9288,211669.0
2019-11-15 15:40:00,149.47,149.54,149.4,149.54,193834.0,141.9288,141.9953,141.8623,141.9953,193834.0
2019-11-15 15:45:00,149.54,149.64,149.5,149.61,348404.0,141.9953,142.0902,141.9573,142.0617,348404.0
2019-11-15 15:50:00,149.61,149.82,149.6,149.81,643969.0,142.0617,142.2611,142.0522,142.2516,643969.0
2019-11-15 15:55:00,149.82,149.99,149.68,149.95,1429422.0,142.2611,142.4226,142.1282,142.3846,1429422.0
2019-11-18 09:30:00,150.06,150.16,149.76,149.9,1130757.0,142.489,142.584,142.2042,142.3371,1130757.0
2019-11-18 09:35:00,149.91,150.0,149.58,149.58,341754.0,142.3466,142.4321,142.0333,142.0333,341754.0
2019-11-18 09:40:00,149.56,149.56,149.14,149.2,352160.0,142.0143,142.0143,141.6155,141.6724,352160.0
2019-11-18 09:45:00,149.2,149.54,149.2,149.48,348391.0,141.6724,141.9953,141.6724,141.9383,348391.0
2019-11-18 09:50:00,149.47,149.6,149.46,149.54,150291.0,141.9288,142.0522,141.9193,141.9953,150291.0
2019-11-18 09:55:00,149.54,149.56,149.28,149.3,194210.0,141.9953,142.0143,141.7484,141.7674,194210.0
2019-11-18 10:00:00,149.3,149.43,149.23,149.23,273582.0,141.7674,141.8908,141.7009,141.7009,273582.0
2019-11-18 10:05:00,149.23,149.31,149.06,149.08,268861.0,141.7009,141.7769,141.5395,141.5585,268861.0
2019-11-18 10:10:00,149.08,149.28,149.07,149.21,273677.0,141.5585,141.7484,141.549,141.6819,273677.0
2019-11-18 10:15:00,149.22,149.25,149.07,149.2,157834.0,141.6914,141.7199,141.549,141.6724,157834.0
2019-11-18 10:20:00,149.2,149.25,149.13,149.15,119189.0,141.6724,141.7199,141.606,141.6249,119189.0
2019-11-18 10:25:00,149.15,149.21,149.09,149.16,136181.0,141.6249,141.6819,141.568,141.6344,136181.0
2019-11-18 10:30:00,149.16,149.21,149.06,149.16,179082.0,141.6344,141.6819,141.5395,141.6344,179082.0
2019-11-18 10:35:00,149.16,149.21,148.98,149.08,557575.0,141.6344,141.6819,141.4635,141.5585,557575.0
2019-11-18 10:40:00,149.08,149.42,149.05,149.4,204683.0,141.5585,141.8813,141.53,141.8623,204683.0
2019-11-18 10:45:00,149.4,149.53,149.39,149.44,205934.0,141.8623,141.9858,141.8528,141.9003,205934.0
2019-11-18 10:50:00,149.43,149.51,149.42,149.43,184859.0,141.8908,141.9668,141.8813,141.8908,184859.0
2019-11-18 10:55:00,149.44,149.48,149.4,149.44,145402.0,141.9003,141.9383,141.8623,141.9003,145402.0
2019-11-18 11:00:00,149.44,149.48,149.35,149.37,144406.0,141.9003,141.9383,141.8149,141.8338,144406.0
2019-11-18 11:05:00,149.38,149.42,149.31,149.34,158772.0,141.8433,141.8813,141.7769,141.8054,158772.0
2019-11-18 11:10:00,149.34,149.46,149.19,149.19,281901.0,141.8054,141.9193,141.6629,141.6629,281901.0
2019-11-18 11:15:00,149.19,149.33,149.19,149.27,157607.0,141.6629,141.7959,141.6629,141.7389,157607.0
2019-11-18 11:20:00,149.27,149.36,149.23,149.34,158957.0,141.7389,141.8244,141.7009,141.8054,158957.0
2019-11-18 11:25:00,149.35,149.42,149.23,149.25,145618.0,141.8149,141.8813,141.7009,141.7199,145618.0
2019-11-18 11:30:00,149.25,149.4,149.19,149.39,187798.0,141.7199,141.8623,141.6629,141.8528,187798.0
2019-11-18 11:35:00,149.39,149.52,149.39,149.49,146944.0,141.8528,141.9763,141.8528,141.9478,146944.0
2019-11-18 11:40:00,149.5,149.63,149.47,149.61,164393.0,141.9573,142.0807,141.9288,142.0617,164393.0
2019-11-18 11:45:00,149.61,149.84,149.54,149.76,286643.0,142.0617,142.2801,141.9953,142.2042,286643.0
2019-11-18 11:50:00,149.76,149.84,149.72,149.78,217834.0,142.2042,142.2801,142.1662,142.2232,217834.0
2019-11-18 11:55:00,149.78,149.86,149.76,149.86,127517.0,142.2232,142.2991,142.2042,142.2991,127517.0
2019-11-18 12:00:00,149.86,149.93,149.82,149.93,128394.0,142.2991,142.3656,142.2611,142.3656,128394.0
2019-11-18 12:05:00,149.92,150.04,149.89,149.93,274643.0,142.3561,142.47,142.3276,142.3656,274643.0
2019-11-18 12:10:00,149.92,149.99,149.84,149.85,158187.0,142.3561,142.4226,142.2801,142.2896,158187.0
2019-11-18 12:15:00,149.86,149.88,149.82,149.85,142224.0,142.2991,142.3181,142.2611,142.2896,142224.0
2019-11-18 12:20:00,149.84,149.9,149.84,149.88,63415.0,142.2801,142.3371,142.2801,142.3181,63415.0
2019-11-18 12:25:00,149.87,149.88,149.66,149.68,139485.0,142.3086,142.3181,142.1092,142.1282,139485.0
2019-11-18 12:30:00,149.67,149.69,149.59,149.66,85878.0,142.1187,142.1377,142.0427,142.1092,85878.0
2019-11-18 12:35:00,149.65,149.72,149.6,149.7,68460.0,142.0997,142.1662,142.0522,142.1472,68460.0
2019-11-18 12:40:00,149.7,149.74,149.68,149.7,53745.0,142.1472,142.1852,142.1282,142.1472,53745.0
2019-11-18 12:45:00,149.7,149.71,149.66,149.69,73198.0,142.1472,142.1567,142.1092,142.1377,73198.0
2019-11-18 12:50:00,149.69,149.74,149.67,149.7,58617.0,142.1377,142.1852,142.1187,142.1472,58617.0
2019-11-18 12:55:00,149.7,149.73,149.67,149.73,57596.0,142.1472,142.1757,142.1187,142.1757,57596.0
2019-11-18 13:00:00,149.73,149.75,149.69,149.74,80917.0,142.1757,142.1947,142.1377,142.1852,80917.0
2019-11-18 13:05:00,149.73,149.74,149.67,149.71,74578.0,142.1757,142.1852,142.1187,142.1567,74578.0
2019-11-18 13:10:00,149.71,149.8,149.69,149.77,53645.0,142.1567,142.2422,142.1377,142.2137,53645.0
2019-11-18 13:15:00,149.76,149.83,149.75,149.82,62762.0,142.2042,142.2706,142.1947,142.2611,62762.0
2019-11-18 13:20:00,149.82,149.9,149.81,149.9,56978.0,142.2611,142.3371,142.2516,142.3371,56978.0
2019-11-18 13:25:00,149.89,149.96,149.89,149.95,90727.0,142.3276,142.3941,142.3276,142.3846,90727.0
2019-11-18 13:30:00,149.95,150.12,149.94,150.11,263620.0,142.3846,142.546,142.3751,142.5365,263620.0
2019-11-18 13:35:00,150.11,150.16,150.09,150.15,138366.0,142.5365,142.584,142.5175,142.5745,138366.0
2019-11-18 13:40:00,150.15,150.28,150.15,150.16,153140.0,142.5745,142.6979,142.5745,142.584,153140.0
2019-11-18 13:45:00,150.16,150.27,150.15,150.27,102255.0,142.584,142.6884,142.5745,142.6884,102255.0
2019-11-18 13:50:00,150.27,150.27,150.21,150.23,132654.0,142.6884,142.6884,142.6315,142.6505,132654.0
2019-11-18 13:55:00,150.24,150.32,150.23,150.29,131086.0,142.66,142.7359,142.6505,142.7074,131086.0
2019-11-18 14:00:00,150.3,150.31,150.2,150.23,142576.0,142.7169,142.7264,142.622,142.6505,142576.0
2019-11-18 14:05:00,150.23,150.33,150.22,150.33,107542.0,142.6505,142.7454,142.641,142.7454,107542.0
2019-11-18 14:10:00,150.32,150.38,150.32,150.35,80770.0,142.7359,142.7929,142.7359,142.7644,80770.0
2019-11-18 14:15:00,150.34,150.37,150.34,150.36,83716.0,142.7549,142.7834,142.7549,142.7739,83716.0
2019-11-18 14:20:00,150.37,150.55,150.35,150.49,188235.0,142.7834,142.9543,142.7644,142.8973,188235.0
2019-11-18 14:25:00,150.49,150.5,150.39,150.41,204914.0,142.8973,142.9068,142.8024,142.8214,204914.0
2019-11-18 14:30:00,150.42,150.44,150.4,150.42,85043.0,142.8309,142.8499,142.8119,142.8309,85043.0
2019-11-18 14:35:00,150.42,150.46,150.39,150.42,161935.0,142.8309,142.8689,142.8024,142.8309,161935.0
2019-11-18 14:40:00,150.42,150.46,150.39,150.41,105364.0,142.8309,142.8689,142.8024,142.8214,105364.0
2019-11-18 14:45:00,150.41,150.47,150.37,150.38,153931.0,142.8214,142.8783,142.7834,142.7929,153931.0
2019-11-18 14:50:00,150.38,150.42,150.28,150.4,197543.0,142.7929,142.8309,142.6979,142.8119,197543.0
2019-11-18 14:55:00,150.39,150.45,150.38,150.4,119314.0,142.8024,142.8594,142.7929,142.8119,119314.0
2019-11-18 15:00:00,150.41,150.44,150.38,150.4,129671.0,142.8214,142.8499,142.7929,142.8119,129671.0
2019-11-18 15:05:00,150.4,150.41,150.3,150.32,123691.0,142.8119,142.8214,142.7169,142.7359,123691.0
2019-11-18 15:10:00,150.32,150.32,150.24,150.26,213513.0,142.7359,142.7359,142.66,142.6789,213513.0
2019-11-18 15:15:00,150.27,150.27,150.07,150.12,166049.0,142.6884,142.6884,142.4985,142.546,166049.0
2019-11-18 15:20:00,150.11,150.2,150.07,150.17,146757.0,142.5365,142.622,142.4985,142.5935,146757.0
2019-11-18 15:25:00,150.17,150.23,150.16,150.21,110460.0,142.5935,142.6505,142.584,142.6315,110460.0
2019-11-18 15:30:00,150.2,150.21,150.11,150.21,153138.0,142.622,142.6315,142.5365,142.6315,153138.0
2019-11-18 15:35:00,150.21,150.21,150.09,150.14,178946.0,142.6315,142.6315,142.5175,142.565,178946.0
2019-11-18 15:40:00,150.15,150.16,150.08,150.11,207483.0,142.5745,142.584,142.508,142.5365,207483.0
2019-11-18 15:45:00,150.11,150.16,150.09,150.16,202090.0,142.5365,142.584,142.5175,142.584,202090.0
2019-11-18 15:50:00,150.15,150.33,150.13,150.26,460711.0,142.5745,142.7454,142.5555,142.6789,460711.0
2019-11-18 15:55:00,150.25,150.36,150.1,150.34,870361.0,142.6694,142.7739,142.527,142.7549,870361.0
2019-11-19 09:30:00,150.87,151.13,150.65,150.7,1139119.0,143.2582,143.5051,143.0493,143.0967,1139119.0
2019-11-19 09:35:00,150.71,150.78,150.32,150.44,373304.0,143.1062,143.1727,142.7359,142.8499,373304.0
2019-11-19 09:40:00,150.45,150.51,150.35,150.36,250463.0,142.8594,142.9163,142.7644,142.7739,250463.0
2019-11-19 09:45:00,150.36,150.51,150.33,150.51,283891.0,142.7739,142.9163,142.7454,142.9163,283891.0
2019-11-19 09:50:00,150.52,150.62,150.27,150.31,306022.0,142.9258,143.0208,142.6884,142.7264,306022.0
2019-11-19 09:55:00,150.31,150.41,150.19,150.34,298814.0,142.7264,142.8214,142.6125,142.7549,298814.0
2019-11-19 10:00:00,150.34,150.52,150.27,150.39,212707.0,142.7549,142.9258,142.6884,142.8024,212707.0
2019-11-19 10:05:00,150.39,150.81,150.37,150.53,195543.0,142.8024,143.2012,142.7834,142.9353,195543.0
2019-11-19 10:10:00,150.54,150.77,150.53,150.64,292562.0,142.9448,143.1632,142.9353,143.0398,292562.0
2019-11-19 10:15:00,150.64,151.07,150.63,151.01,369363.0,143.0398,143.4481,143.0303,143.3911,369363.0
2019-11-19 10:20:00,151.02,151.03,150.76,150.8,245634.0,143.4006,143.4101,143.1537,143.1917,245634.0
2019-11-19 10:25:00,150.79,150.9,150.72,150.89,128491.0,143.1822,143.2867,143.1157,143.2772,128491.0
2019-11-19 10:30:00,150.88,150.9,150.5,150.57,235462.0,143.2677,143.2867,142.9068,142.9733,235462.0
2019-11-19 10:35:00,150.57,150.77,150.55,150.73,144807.0,142.9733,143.1632,142.9543,143.1252,144807.0
2019-11-19 10:40:00,150.74,150.9,150.73,150.87,200744.0,143.1347,143.2867,143.1252,143.2582,200744.0
2019-11-19 10:45:00,150.87,150.89,150.52,150.52,218491.0,143.2582,143.2772,142.9258,142.9258,218491.0
2019-11-19 10:50:00,150.53,150.61,150.42,150.43,164005.0,142.9353,143.0113,142.8309,142.8404,164005.0
2019-11-19 10:55:00,150.42,150.46,150.27,150.45,207200.0,142.8309,142.8689,142.6884,142.8594,207200.0
2019-11-19 11:00:00,150.44,150.55,150.4,150.43,194458.0,142.8499,142.9543,142.8119,142.8404,194458.0
2019-11-19 11:05:00,150.42,150.51,150.3,150.5,142477.0,142.8309,142.9163,142.7169,142.9068,142477.0
2019-11-19 11:10:00,150.5,150.51,150.31,150.36,143669.0,142.9068,142.9163,142.7264,142.7739,143669.0
2019-11-19 11:15:00,150.36,150.44,150.27,150.43,142190.0,142.7739,142.8499,142.6884,142.8404,142190.0
2019-11-19 11:20:00,150.42,150.51,150.4,150.45,112585.0,142.8309,142.9163,142.8119,142.8594,112585.0
2019-11-19 11:25:00,150.44,150.68,150.43,150.67,233664.0,142.8499,143.0778,142.8404,143.0683,233664.0
2019-11-19 11:30:00,150.68,150.87,150.67,150.78,205469.0,143.0778,143.2582,143.0683,143.1727,205469.0
2019-11-19 11:35:00,150.78,150.97,150.64,150.85,295966.0,143.1727,143.3531,143.0398,143.2392,295966.0
2019-11-19 11:40:00,150.85,150.89,150.73,150.89,134652.0,143.2392,143.2772,143.1252,143.2772,134652.0
2019-11-19 11:45:00,150.89,151.27,150.89,151.08,419684.0,143.2772,143.638,143.2772,143.4576,419684.0
2019-11-19 11:50:00,151.07,151.25,151.06,151.24,260208.0,143.4481,143.619,143.4386,143.6095,260208.0
2019-11-19 11:55:00,151.23,151.25,150.98,151.07,247144.0,143.6,143.619,143.3626,143.4481,247144.0
2019-11-19 12:00:00,151.06,151.11,150.94,151.06,86663.0,143.4386,143.4861,143.3246,143.4386,86663.0
2019-11-19 12:05:00,151.06,151.12,150.86,151.12,175315.0,143.4386,143.4956,143.2487,143.4956,175315.0
2019-11-19 12:10:00,151.11,151.17,151.07,151.1,86827.0,143.4861,143.543,143.4481,143.4766,86827.0
2019-11-19 12:15:00,151.1,151.17,151.05,151.13,94260.0,143.4766,143.543,143.4291,143.5051,94260.0
2019-11-19 12:20:00,151.14,151.33,151.13,151.29,156835.0,143.5145,143.695,143.5051,143.657,156835.0
2019-11-19 12:25:00,151.29,151.3,151.2,151.2,119810.0,143.657,143.6665,143.5715,143.5715,119810.0
2019-11-19 12:30:00,151.2,151.21,151.04,151.08,136783.0,143.5715,143.581,143.4196,143.4576,136783.0
2019-11-19 12:35:00,151.08,151.13,151.0,151.09,140094.0,143.4576,143.5051,143.3816,143.4671,140094.0
2019-11-19 12:40:00,151.1,151.11,150.86,150.91,167950.0,143.4766,143.4861,143.2487,143.2961,167950.0
2019-11-19 12:45:00,150.91,150.98,150.88,150.98,113051.0,143.2961,143.3626,143.2677,143.3626,113051.0
2019-11-19 12:50:00,150.99,151.01,150.92,150.95,93635.0,143.3721,143.3911,143.3056,143.3341,93635.0
2019-11-19 12:55:00,150.94,151.0,150.94,150.99,77691.0,143.3246,143.3816,143.3246,143.3721,77691.0
2019-11-19 13:00:00,150.99,151.0,150.79,150.88,147740.0,143.3721,143.3816,143.1822,143.2677,147740.0
2019-11-19 13:05:00,150.88,150.89,150.77,150.81,120087.0,143.2677,143.2772,143.1632,143.2012,120087.0
2019-11-19 13:10:00,150.81,150.82,150.72,150.74,103227.0,143.2012,143.2107,143.1157,143.1347,103227.0
2019-11-19 13:15:00,150.74,150.82,150.69,150.74,138972.0,143.1347,143.2107,143.0872,143.1347,138972.0
2019-11-19 13:20:00,150.74,150.81,150.72,150.76,77539.0,143.1347,143.2012,143.1157,143.1537,77539.0
2019-11-19 13:25:00,150.75,150.8,150.72,150.74,62902.0,143.1442,143.1917,143.1157,143.1347,62902.0
2019-11-19 13:30:00,150.73,150.82,150.73,150.78,82334.0,143.1252,143.2107,143.1252,143.1727,82334.0
2019-11-19 13:35:00,150.78,150.79,150.73,150.79,92107.0,143.1727,143.1822,143.1252,143.1822,92107.0
2019-11-19 13:40:00,150.79,150.87,150.79,150.82,133363.0,143.1822,143.2582,143.1822,143.2107,133363.0
2019-11-19 13:45:00,150.83,150.85,150.78,150.8,154734.0,143.2202,143.2392,143.1727,143.1917,154734.0
2019-11-19 13:50:00,150.81,150.81,150.74,150.75,59386.0,143.2012,143.2012,143.1347,143.1442,59386.0
2019-11-19 13:55:00,150.75,150.76,150.69,150.71,69002.0,143.1442,143.1537,143.0872,143.1062,69002.0
2019-11-19 14:00:00,150.72,150.88,150.71,150.82,90169.0,143.1157,143.2677,143.1062,143.2107,90169.0
2019-11-19 14:05:00,150.82,150.87,150.81,150.84,173808.0,143.2107,143.2582,143.2012,143.2297,173808.0
2019-11-19 14:10:00,150.84,150.84,150.76,150.79,93032.0,143.2297,143.2297,143.1537,143.1822,93032.0
2019-11-19 14:15:00,150.79,150.8,150.71,150.76,112605.0,143.1822,143.1917,143.1062,143.1537,112605.0
2019-11-19 14:20:00,150.75,150.75,150.64,150.66,203967.0,143.1442,143.1442,143.0398,143.0588,203967.0
2019-11-19 14:25:00,150.65,150.74,150.63,150.68,114694.0,143.0493,143.1347,143.0303,143.0778,114694.0
2019-11-19 14:30:00,150.69,150.69,150.58,150.6,128490.0,143.0872,143.0872,142.9828,143.0018,128490.0
2019-11-19 14:35:00,150.59,150.61,150.53,150.55,118702.0,142.9923,143.0113,142.9353,142.9543,118702.0
2019-11-19 14:40:00,150.55,150.62,150.53,150.61,145875.0,142.9543,143.0208,142.9353,143.0113,145875.0
2019-11-19 14:45:00,150.61,150.62,150.54,150.59,127566.0,143.0113,143.0208,142.9448,142.9923,127566.0
2019-11-19 14:50:00,150.59,150.6,150.44,150.46,210750.0,142.9923,143.0018,142.8499,142.8689,210750.0
2019-11-19 14:55:00,150.45,150.46,150.39,150.41,156344.0,142.8594,142.8689,142.8024,142.8214,156344.0
2019-11-19 15:00:00,150.41,150.57,150.37,150.48,140429.0,142.8214,142.9733,142.7834,142.8878,140429.0
2019-11-19 15:05:00,150.47,150.55,150.44,150.48,109117.0,142.8783,142.9543,142.8499,142.8878,109117.0
2019-11-19 15:10:00,150.47,150.62,150.47,150.59,118704.0,142.8783,143.0208,142.8783,142.9923,118704.0
2019-11-19 15:15:00,150.59,150.59,150.49,150.52,96867.0,142.9923,142.9923,142.8973,142.9258,96867.0
2019-11-19 15:20:00,150.52,150.52,150.38,150.42,141840.0,142.9258,142.9258,142.7929,142.8309,141840.0
2019-11-19 15:25:00,150.42,150.51,150.39,150.45,166857.0,142.8309,142.9163,142.8024,142.8594,166857.0
2019-11-19 15:30:00,150.44,150.58,150.42,150.5,168556.0,142.8499,142.9828,142.8309,142.9068,168556.0
2019-11-19 15:35:00,150.5,150.55,150.46,150.48,182067.0,142.9068,142.9543,142.8689,142.8878,182067.0
2019-11-19 15:40:00,150.48,150.49,150.4,150.42,167860.0,142.8878,142.8973,142.8119,142.8309,167860.0
2019-11-19 15:45:00,150.43,150.49,150.33,150.46,290453.0,142.8404,142.8973,142.7454,142.8689,290453.0
2019-11-19 15:50:00,150.46,150.48,150.22,150.42,748697.0,142.8689,142.8878,142.641,142.8309,748697.0
2019-11-19 15:55:00,150.42,150.59,150.33,150.39,842885.0,142.8309,142.9923,142.7454,142.8024,842885.0
2019-11-20 09:30:00,150.23,150.85,149.75,150.33,1251302.0,143.1367,143.7274,142.6794,143.232,1251302.0
2019-11-20 09:35:00,150.32,150.38,150.11,150.37,297366.0,143.2225,143.2796,143.0224,143.2701,297366.0
2019-11-20 09:40:00,150.36,150.57,150.34,150.47,431020.0,143.2606,143.4606,143.2415,143.3654,431020.0
2019-11-20 09:45:00,150.46,150.75,150.46,150.69,399454.0,143.3558,143.6321,143.3558,143.575,399454.0
2019-11-20 09:50:00,150.7,150.84,150.56,150.59,379930.0,143.5845,143.7179,143.4511,143.4797,379930.0
2019-11-20 09:55:00,150.59,150.66,150.5,150.61,243648.0,143.4797,143.5464,143.394,143.4988,243648.0
2019-11-20 10:00:00,150.61,150.7,150.53,150.62,232162.0,143.4988,143.5845,143.4225,143.5083,232162.0
2019-11-20 10:05:00,150.63,150.64,150.38,150.39,236852.0,143.5178,143.5273,143.2796,143.2891,236852.0
2019-11-20 10:10:00,150.38,150.43,150.36,150.4,172641.0,143.2796,143.3273,143.2606,143.2987,172641.0
2019-11-20 10:15:00,150.4,150.46,150.33,150.46,132568.0,143.2987,143.3558,143.232,143.3558,132568.0
2019-11-20 10:20:00,150.45,150.46,150.13,150.15,195808.0,143.3463,143.3558,143.0414,143.0605,195808.0
2019-11-20 10:25:00,150.14,150.35,150.11,150.22,328951.0,143.051,143.251,143.0224,143.1272,328951.0
2019-11-20 10:30:00,150.22,150.28,150.11,150.19,236981.0,143.1272,143.1843,143.0224,143.0986,236981.0
2019-11-20 10:35:00,150.19,150.26,150.13,150.16,211993.0,143.0986,143.1653,143.0414,143.07,211993.0
2019-11-20 10:40:00,150.16,150.17,150.07,150.13,214694.0,143.07,143.0795,142.9843,143.0414,214694.0
2019-11-20 10:45:00,150.13,150.3,150.11,150.3,132849.0,143.0414,143.2034,143.0224,143.2034,132849.0
2019-11-20 10:50:00,150.3,150.41,150.28,150.38,253237.0,143.2034,143.3082,143.1843,143.2796,253237.0
2019-11-20 10:55:00,150.38,150.41,150.32,150.33,123101.0,143.2796,143.3082,143.2225,143.232,123101.0
2019-11-20 11:00:00,150.33,150.46,150.32,150.42,154762.0,143.232,143.3558,143.2225,143.3177,154762.0
2019-11-20 11:05:00,150.42,150.47,150.33,150.34,86969.0,143.3177,143.3654,143.232,143.2415,86969.0
2019-11-20 11:10:00,150.34,150.37,150.21,150.36,168713.0,143.2415,143.2701,143.1176,143.2606,168713.0
2019-11-20 11:15:00,150.36,150.44,150.29,150.31,127910.0,143.2606,143.3368,143.1939,143.2129,127910.0
2019-11-20 11:20:00,150.31,150.37,150.31,150.35,96699.0,143.2129,143.2701,143.2129,143.251,96699.0
2019-11-20 11:25:00,150.35,150.42,150.26,150.27,93610.0,143.251,143.3177,143.1653,143.1748,93610.0
2019-11-20 11:30:00,150.27,150.31,150.12,150.2,197427.0,143.1748,143.2129,143.0319,143.1081,197427.0
2019-11-20 11:35:00,150.19,150.23,150.13,150.19,102958.0,143.0986,143.1367,143.0414,143.0986,102958.0
2019-11-20 11:40:00,150.19,150.23,150.1,150.15,114075.0,143.0986,143.1367,143.0128,143.0605,114075.0
2019-11-20 11:45:00,150.15,150.15,149.96,150.02,202585.0,143.0605,143.0605,142.8794,142.9366,202585.0
2019-11-20 11:50:00,150.02,150.13,150.0,150.09,117151.0,142.9366,143.0414,142.9176,143.0033,117151.0
2019-11-20 11:55:00,150.09,150.14,150.01,150.06,124179.0,143.0033,143.051,142.9271,142.9747,124179.0
2019-11-20 12:00:00,150.08,150.1,150.0,150.05,148661.0,142.9938,143.0128,142.9176,142.9652,148661.0
2019-11-20 12:05:00,150.04,150.09,149.96,150.05,141918.0,142.9557,143.0033,142.8794,142.9652,141918.0
2019-11-20 12:10:00,150.06,150.19,150.05,150.06,109496.0,142.9747,143.0986,142.9652,142.9747,109496.0
2019-11-20 12:15:00,150.06,150.21,150.0,150.21,100027.0,142.9747,143.1176,142.9176,143.1176,100027.0
2019-11-20 12:20:00,150.21,150.22,150.12,150.15,55793.0,143.1176,143.1272,143.0319,143.0605,55793.0
2019-11-20 12:25:00,150.15,150.22,150.08,150.09,136418.0,143.0605,143.1272,142.9938,143.0033,136418.0
2019-11-20 12:30:00,150.09,150.11,150.03,150.05,69928.0,143.0033,143.0224,142.9461,142.9652,69928.0
2019-11-20 12:35:00,150.05,150.18,150.05,150.13,46934.0,142.9652,143.0891,142.9652,143.0414,46934.0
2019-11-20 12:40:00,150.14,150.18,150.11,150.12,41507.0,143.051,143.0891,143.0224,143.0319,41507.0
2019-11-20 12:45:00,150.11,150.12,150.0,150.02,80292.0,143.0224,143.0319,142.9176,142.9366,80292.0
2019-11-20 12:50:00,150.03,150.1,149.9,150.03,200081.0,142.9461,143.0128,142.8223,142.9461,200081.0
2019-11-20 12:55:00,150.02,150.06,148.96,149.31,970853.0,142.9366,142.9747,141.9267,142.2601,970853.0
2019-11-20 13:00:00,149.32,149.35,149.05,149.19,254895.0,142.2697,142.2983,142.0124,142.1458,254895.0
2019-11-20 13:05:00,149.18,149.24,149.02,149.07,375304.0,142.1363,142.1934,141.9838,142.0315,375304.0
2019-11-20 13:10:00,149.06,149.15,148.9,148.98,432029.0,142.0219,142.1077,141.8695,141.9457,432029.0
2019-11-20 13:15:00,148.99,149.04,148.46,148.51,492160.0,141.9552,142.0029,141.4503,141.4979,492160.0
2019-11-20 13:20:00,148.5,148.84,148.49,148.73,291658.0,141.4884,141.8123,141.4789,141.7075,291658.0
2019-11-20 13:25:00,148.72,148.9,148.5,148.6,294104.0,141.698,141.8695,141.4884,141.5837,294104.0
2019-11-20 13:30:00,148.61,148.77,148.57,148.76,110863.0,141.5932,141.7456,141.5551,141.7361,110863.0
2019-11-20 13:35:00,148.76,148.94,148.68,148.7,157242.0,141.7361,141.9076,141.6599,141.6789,157242.0
2019-11-20 13:40:00,148.7,149.08,148.67,148.89,271094.0,141.6789,142.041,141.6504,141.86,271094.0
2019-11-20 13:45:00,148.87,149.03,148.67,148.8,155393.0,141.8409,141.9934,141.6504,141.7742,155393.0
2019-11-20 13:50:00,148.8,149.18,148.78,149.06,345225.0,141.7742,142.1363,141.7552,142.0219,345225.0
2019-11-20 13:55:00,149.06,149.13,148.92,149.13,145606.0,142.0219,142.0886,141.8886,142.0886,145606.0
2019-11-20 14:00:00,149.12,149.18,148.98,148.98,175669.0,142.0791,142.1363,141.9457,141.9457,175669.0
2019-11-20 14:05:00,148.99,149.08,148.81,148.96,150318.0,141.9552,142.041,141.7837,141.9267,150318.0
2019-11-20 14:10:00,148.97,149.16,148.97,149.0,90638.0,141.9362,142.1172,141.9362,141.9648,90638.0
2019-11-20 14:15:00,149.01,149.16,148.87,149.14,133694.0,141.9743,142.1172,141.8409,142.0982,133694.0
2019-11-20 14:20:00,149.15,149.19,149.04,149.11,86920.0,142.1077,142.1458,142.0029,142.0696,86920.0
2019-11-20 14:25:00,149.11,149.44,149.1,149.4,177647.0,142.0696,142.384,142.0601,142.3459,177647.0
2019-11-20 14:30:00,149.4,149.51,149.37,149.46,153363.0,142.3459,142.4507,142.3173,142.4031,153363.0
2019-11-20 14:35:00,149.46,149.5,149.39,149.42,78171.0,142.4031,142.4412,142.3364,142.3649,78171.0
2019-11-20 14:40:00,149.41,149.55,149.41,149.52,154608.0,142.3554,142.4888,142.3554,142.4602,154608.0
2019-11-20 14:45:00,149.52,149.55,149.33,149.48,145538.0,142.4602,142.4888,142.2792,142.4221,145538.0
2019-11-20 14:50:00,149.49,149.6,149.46,149.47,93761.0,142.4316,142.5364,142.4031,142.4126,93761.0
2019-11-20 14:55:00,149.47,149.51,149.35,149.38,94328.0,142.4126,142.4507,142.2983,142.3268,94328.0
2019-11-20 15:00:00,149.37,149.44,149.2,149.29,149856.0,142.3173,142.384,142.1553,142.2411,149856.0
2019-11-20 15:05:00,149.28,149.49,149.27,149.45,96618.0,142.2316,142.4316,142.222,142.3935,96618.0
2019-11-20 15:10:00,149.45,149.51,149.41,149.45,111342.0,142.3935,142.4507,142.3554,142.3935,111342.0
2019-11-20 15:15:00,149.45,149.47,149.25,149.26,169746.0,142.3935,142.4126,142.203,142.2125,169746.0
2019-11-20 15:20:00,149.28,149.4,149.19,149.33,148174.0,142.2316,142.3459,142.1458,142.2792,148174.0
2019-11-20 15:25:00,149.33,149.4,149.17,149.17,96791.0,142.2792,142.3459,142.1268,142.1268,96791.0
2019-11-20 15:30:00,149.16,149.21,149.08,149.17,143579.0,142.1172,142.1649,142.041,142.1268,143579.0
2019-11-20 15:35:00,149.17,149.26,149.15,149.25,107041.0,142.1268,142.2125,142.1077,142.203,107041.0
2019-11-20 15:40:00,149.24,149.46,149.23,149.46,199315.0,142.1934,142.4031,142.1839,142.4031,199315.0
2019-11-20 15:45:00,149.46,149.56,149.45,149.49,173971.0,142.4031,142.4983,142.3935,142.4316,173971.0
2019-11-20 15:50:00,149.48,149.52,149.4,149.51,235413.0,142.4221,142.4602,142.3459,142.4507,235413.0
2019-11-20 15:55:00,149.52,149.62,149.39,149.62,771222.0,142.4602,142.5555,142.3364,142.5555,771222.0
2019-11-21 09:30:00,149.46,149.77,149.22,149.34,714302.0,142.4031,142.6984,142.1744,142.2887,714302.0
2019-11-21 09:35:00,149.34,149.67,149.3,149.65,180831.0,142.2887,142.6031,142.2506,142.5841,180831.0
2019-11-21 09:40:00,149.65,149.65,149.2,149.24,262115.0,142.5841,142.5841,142.1553,142.1934,262115.0
2019-11-21 09:45:00,149.23,149.43,149.2,149.38,161776.0,142.1839,142.3745,142.1553,142.3268,161776.0
2019-11-21 09:50:00,149.38,149.4,149.14,149.14,179246.0,142.3268,142.3459,142.0982,142.0982,179246.0
2019-11-21 09:55:00,149.15,149.35,149.1,149.17,149452.0,142.1077,142.2983,142.0601,142.1268,149452.0
2019-11-21 10:00:00,149.16,149.17,148.91,149.0,224706.0,142.1172,142.1268,141.879,141.9648,224706.0
2019-11-21 10:05:00,149.0,149.24,148.89,149.17,241522.0,141.9648,142.1934,141.86,142.1268,241522.0
2019-11-21 10:10:00,149.16,149.33,149.16,149.28,145004.0,142.1172,142.2792,142.1172,142.2316,145004.0
2019-11-21 10:15:00,149.3,149.3,148.87,148.89,232743.0,142.2506,142.2506,141.8409,141.86,232743.0
2019-11-21 10:20:00,148.88,149.01,148.82,148.9,152653.0,141.8504,141.9743,141.7933,141.8695,152653.0
2019-11-21 10:25:00,148.9,149.07,148.84,148.92,126616.0,141.8695,142.0315,141.8123,141.8886,126616.0
2019-11-21 10:30:00,148.91,148.98,148.52,148.56,289160.0,141.879,141.9457,141.5074,141.5456,289160.0
2019-11-21 10:35:00,148.55,148.91,148.5,148.87,181738.0,141.536,141.879,141.4884,141.8409,181738.0
2019-11-21 10:40:00,148.88,148.97,148.77,148.82,94885.0,141.8504,141.9362,141.7456,141.7933,94885.0
2019-11-21 10:45:00,148.82,148.89,148.73,148.87,78166.0,141.7933,141.86,141.7075,141.8409,78166.0
2019-11-21 10:50:00,148.87,148.88,148.69,148.72,145401.0,141.8409,141.8504,141.6694,141.698,145401.0
2019-11-21 10:55:00,148.72,148.99,148.71,148.97,130008.0,141.698,141.9552,141.6885,141.9362,130008.0
2019-11-21 11:00:00,148.97,149.28,148.93,149.2,196411.0,141.9362,142.2316,141.8981,142.1553,196411.0
2019-11-21 11:05:00,149.2,149.32,149.16,149.29,123364.0,142.1553,142.2697,142.1172,142.2411,123364.0
2019-11-21 11:10:00,149.3,149.34,149.2,149.2,143756.0,142.2506,142.2887,142.1553,142.1553,143756.0
2019-11-21 11:15:00,149.2,149.28,149.14,149.2,127989.0,142.1553,142.2316,142.0982,142.1553,127989.0
2019-11-21 11:20:00,149.2,149.31,149.15,149.28,89845.0,142.1553,142.2601,142.1077,142.2316,89845.0
2019-11-21 11:25:00,149.29,149.39,149.2,149.27,109875.0,142.2411,142.3364,142.1553,142.222,109875.0
2019-11-21 11:30:00,149.27,149.33,149.1,149.11,85587.0,142.222,142.2792,142.0601,142.0696,85587.0
2019-11-21 11:35:00,149.12,149.17,149.0,149.06,140483.0,142.0791,142.1268,141.9648,142.0219,140483.0
2019-11-21 11:40:00,149.06,149.17,149.0,149.16,96526.0,142.0219,142.1268,141.9648,142.1172,96526.0
2019-11-21 11:45:00,149.16,149.24,149.09,149.11,71055.0,142.1172,142.1934,142.0505,142.0696,71055.0
2019-11-21 11:50:00,149.12,149.15,148.98,149.12,62151.0,142.0791,142.1077,141.9457,142.0791,62151.0
2019-11-21 11:55:00,149.12,149.17,149.02,149.03,79238.0,142.0791,142.1268,141.9838,141.9934,79238.0
2019-11-21 12:00:00,149.04,149.21,149.0,149.19,98455.0,142.0029,142.1649,141.9648,142.1458,98455.0
2019-11-21 12:05:00,149.18,149.26,149.14,149.14,64752.0,142.1363,142.2125,142.0982,142.0982,64752.0
2019-11-21 12:10:00,149.14,149.22,149.09,149.11,67458.0,142.0982,142.1744,142.0505,142.0696,67458.0
2019-11-21 12:15:00,149.1,149.12,149.0,149.0,66821.0,142.0601,142.0791,141.9648,141.9648,66821.0
2019-11-21 12:20:00,149.0,149.18,148.99,149.16,91940.0,141.9648,142.1363,141.9552,142.1172,91940.0
2019-11-21 12:25:00,149.15,149.32,149.14,149.27,59870.0,142.1077,142.2697,142.0982,142.222,59870.0
2019-11-21 12:30:00,149.28,149.42,149.25,149.42,85176.0,142.2316,142.3649,142.203,142.3649,85176.0
2019-11-21 12:35:00,149.43,149.55,149.41,149.53,130394.0,142.3745,142.4888,142.3554,142.4698,130394.0
2019-11-21 12:40:00,149.53,149.56,149.45,149.46,82408.0,142.4698,142.4983,142.3935,142.4031,82408.0
2019-11-21 12:45:00,149.46,149.47,149.33,149.34,80484.0,142.4031,142.4126,142.2792,142.2887,80484.0
2019-11-21 12:50:00,149.34,149.49,149.34,149.48,70911.0,142.2887,142.4316,142.2887,142.4221,70911.0
2019-11-21 12:55:00,149.48,149.57,149.46,149.56,51852.0,142.4221,142.5079,142.4031,142.4983,51852.0
2019-11-21 13:00:00,149.57,149.63,149.56,149.57,71857.0,142.5079,142.565,142.4983,142.5079,71857.0
2019-11-21 13:05:00,149.56,149.65,149.56,149.63,57430.0,142.4983,142.5841,142.4983,142.565,57430.0
2019-11-21 13:10:00,149.62,149.66,149.56,149.57,68212.0,142.5555,142.5936,142.4983,142.5079,68212.0
2019-11-21 13:15:00,149.58,149.65,149.55,149.63,63251.0,142.5174,142.5841,142.4888,142.565,63251.0
2019-11-21 13:20:00,149.62,149.65,149.56,149.61,56843.0,142.5555,142.5841,142.4983,142.546,56843.0
2019-11-21 13:25:00,149.62,149.62,149.51,149.55,59221.0,142.5555,142.5555,142.4507,142.4888,59221.0
2019-11-21 13:30:00,149.55,149.57,149.41,149.46,71724.0,142.4888,142.5079,142.3554,142.4031,71724.0
2019-11-21 13:35:00,149.45,149.45,149.34,149.41,71549.0,142.3935,142.3935,142.2887,142.3554,71549.0
2019-11-21 13:40:00,149.4,149.41,149.31,149.35,53087.0,142.3459,142.3554,142.2601,142.2983,53087.0
2019-11-21 13:45:00,149.35,149.43,149.32,149.4,53671.0,142.2983,142.3745,142.2697,142.3459,53671.0
2019-11-21 13:50:00,149.41,149.47,149.37,149.38,54795.0,142.3554,142.4126,142.3173,142.3268,54795.0
2019-11-21 13:55:00,149.37,149.38,149.25,149.31,103079.0,142.3173,142.3268,142.203,142.2601,103079.0
2019-11-21 14:00:00,149.31,149.4,149.25,149.3,89861.0,142.2601,142.3459,142.203,142.2506,89861.0
2019-11-21 14:05:00,149.31,149.56,149.24,149.49,126661.0,142.2601,142.4983,142.1934,142.4316,126661.0
2019-11-21 14:10:00,149.49,149.56,149.44,149.56,63679.0,142.4316,142.4983,142.384,142.4983,63679.0
2019-11-21 14:15:00,149.56,149.59,149.54,149.58,49219.0,142.4983,142.5269,142.4793,142.5174,49219.0
2019-11-21 14:20:00,149.58,149.65,149.57,149.63,128991.0,142.5174,142.5841,142.5079,142.565,128991.0
2019-11-21 14:25:00,149.63,149.65,149.54,149.59,70615.0,142.565,142.5841,142.4793,142.5269,70615.0
2019-11-21 14:30:00,149.59,149.76,149.59,149.76,139987.0,142.5269,142.6889,142.5269,142.6889,139987.0
2019-11-21 14:35:00,149.76,149.8,149.66,149.7,73718.0,142.6889,142.727,142.5936,142.6317,73718.0
2019-11-21 14:40:00,149.69,149.74,149.64,149.66,51088.0,142.6222,142.6698,142.5746,142.5936,51088.0
2019-11-21 14:45:00,149.66,149.67,149.6,149.61,57442.0,142.5936,142.6031,142.5364,142.546,57442.0
2019-11-21 14:50:00,149.62,149.7,149.58,149.69,65886.0,142.5555,142.6317,142.5174,142.6222,65886.0
2019-11-21 14:55:00,149.69,149.71,149.66,149.69,79020.0,142.6222,142.6413,142.5936,142.6222,79020.0
2019-11-21 15:00:00,149.69,149.71,149.64,149.67,59643.0,142.6222,142.6413,142.5746,142.6031,59643.0
2019-11-21 15:05:00,149.67,149.68,149.57,149.61,127252.0,142.6031,142.6127,142.5079,142.546,127252.0
2019-11-21 15:10:00,149.61,149.66,149.6,149.66,72981.0,142.546,142.5936,142.5364,142.5936,72981.0
2019-11-21 15:15:00,149.66,149.68,149.56,149.57,74719.0,142.5936,142.6127,142.4983,142.5079,74719.0
2019-11-21 15:20:00,149.58,149.58,149.45,149.52,130515.0,142.5174,142.5174,142.3935,142.4602,130515.0
2019-11-21 15:25:00,149.52,149.62,149.51,149.57,130273.0,142.4602,142.5555,142.4507,142.5079,130273.0
2019-11-21 15:30:00,149.58,149.61,149.48,149.53,106989.0,142.5174,142.546,142.4221,142.4698,106989.0
2019-11-21 15:35:00,149.54,149.56,149.47,149.49,237693.0,142.4793,142.4983,142.4126,142.4316,237693.0
2019-11-21 15:40:00,149.48,149.5,149.37,149.47,113240.0,142.4221,142.4412,142.3173,142.4126,113240.0
2019-11-21 15:45:00,149.46,149.52,149.4,149.49,120021.0,142.4031,142.4602,142.3459,142.4316,120021.0
2019-11-21 15:50:00,149.5,149.5,149.2,149.41,622834.0,142.4412,142.4412,142.1553,142.3554,622834.0
2019-11-21 15:55:00,149.41,149.68,149.39,149.49,825804.0,142.3554,142.6127,142.3364,142.4316,825804.0
2019-11-22 09:30:00,150.09,150.1,149.78,150.07,740786.0,143.0033,143.0128,142.7079,142.9843,740786.0
2019-11-22 09:35:00,150.06,150.3,150.05,150.22,356249.0,142.9747,143.2034,142.9652,143.1272,356249.0
2019-11-22 09:40:00,150.22,150.25,150.05,150.12,230704.0,143.1272,143.1558,142.9652,143.0319,230704.0
2019-11-22 09:45:00,150.14,150.2,149.82,149.91,219848.0,143.051,143.1081,142.7461,142.8318,219848.0
2019-11-22 09:50:00,149.9,149.93,149.61,149.62,190328.0,142.8223,142.8509,142.546,142.5555,190328.0
2019-11-22 09:55:00,149.63,149.77,149.62,149.75,113645.0,142.565,142.6984,142.5555,142.6794,113645.0
2019-11-22 10:00:00,149.75,149.88,149.71,149.72,143573.0,142.6794,142.8032,142.6413,142.6508,143573.0
2019-11-22 10:05:00,149.71,149.73,149.57,149.62,161563.0,142.6413,142.6603,142.5079,142.5555,161563.0
2019-11-22 10:10:00,149.62,149.75,149.57,149.71,163748.0,142.5555,142.6794,142.5079,142.6413,163748.0
2019-11-22 10:15:00,149.71,149.86,149.53,149.54,336850.0,142.6413,142.7842,142.4698,142.4793,336850.0
2019-11-22 10:20:00,149.54,149.74,149.49,149.68,169769.0,142.4793,142.6698,142.4316,142.6127,169769.0
2019-11-22 10:25:00,149.69,149.8,149.41,149.43,184414.0,142.6222,142.727,142.3554,142.3745,184414.0
2019-11-22 10:30:00,149.42,149.45,149.11,149.21,235747.0,142.3649,142.3935,142.0696,142.1649,235747.0
2019-11-22 10:35:00,149.21,149.24,149.02,149.06,198071.0,142.1649,142.1934,141.9838,142.0219,198071.0
2019-11-22 10:40:00,149.06,149.32,149.04,149.3,160506.0,142.0219,142.2697,142.0029,142.2506,160506.0
2019-11-22 10:45:00,149.29,149.3,149.11,149.18,132519.0,142.2411,142.2506,142.0696,142.1363,132519.0
2019-11-22 10:50:00,149.17,149.18,148.88,148.96,279266.0,142.1268,142.1363,141.8504,141.9267,279266.0
2019-11-22 10:55:00,148.95,149.11,148.91,149.06,127503.0,141.9171,142.0696,141.879,142.0219,127503.0
2019-11-22 11:00:00,149.05,149.17,148.83,148.97,201842.0,142.0124,142.1268,141.8028,141.9362,201842.0
2019-11-22 11:05:00,148.97,149.13,148.82,149.05,209985.0,141.9362,142.0886,141.7933,142.0124,209985.0
2019-11-22 11:10:00,149.06,149.18,148.98,149.05,136677.0,142.0219,142.1363,141.9457,142.0124,136677.0
2019-11-22 11:15:00,149.06,149.19,148.98,148.99,126197.0,142.0219,142.1458,141.9457,141.9552,126197.0
2019-11-22 11:20:00,149.0,149.14,149.0,149.13,97491.0,141.9648,142.0982,141.9648,142.0886,97491.0
2019-11-22 11:25:00,149.12,149.18,149.1,149.15,110772.0,142.0791,142.1363,142.0601,142.1077,110772.0
2019-11-22 11:30:00,149.16,149.24,149.12,149.2,104769.0,142.1172,142.1934,142.0791,142.1553,104769.0
2019-11-22 11:35:00,149.19,149.3,149.19,149.25,108520.0,142.1458,142.2506,142.1458,142.203,108520.0
2019-11-22 11:40:00,149.26,149.31,149.23,149.25,70161.0,142.2125,142.2601,142.1839,142.203,70161.0
2019-11-22 11:45:00,149.25,149.39,149.24,149.36,99266.0,142.203,142.3364,142.1934,142.3078,99266.0
2019-11-22 11:50:00,149.36,149.41,149.31,149.33,125063.0,142.3078,142.3554,142.2601,142.2792,125063.0
2019-11-22 11:55:00,149.33,149.37,149.18,149.19,58750.0,142.2792,142.3173,142.1363,142.1458,58750.0
2019-11-22 12:00:00,149.19,149.19,149.06,149.1,121413.0,142.1458,142.1458,142.0219,142.0601,121413.0
2019-11-22 12:05:00,149.11,149.16,149.04,149.14,97161.0,142.0696,142.1172,142.0029,142.0982,97161.0
2019-11-22 12:10:00,149.14,149.17,149.06,149.06,82344.0,142.0982,142.1268,142.0219,142.0219,82344.0
2019-11-22 12:15:00,149.07,149.23,149.03,149.16,97815.0,142.0315,142.1839,141.9934,142.1172,97815.0
2019-11-22 12:20:00,149.17,149.3,149.16,149.28,68502.0,142.1268,142.2506,142.1172,142.2316,68502.0
2019-11-22 12:25:00,149.27,149.29,149.14,149.16,61253.0,142.222,142.2411,142.0982,142.1172,61253.0
2019-11-22 12:30:00,149.16,149.23,149.15,149.19,59593.0,142.1172,142.1839,142.1077,142.1458,59593.0
2019-11-22 12:35:00,149.2,149.29,149.15,149.22,56842.0,142.1553,142.2411,142.1077,142.1744,56842.0
2019-11-22 12:40:00,149.22,149.29,149.21,149.24,40433.0,142.1744,142.2411,142.1649,142.1934,40433.0
2019-11-22 12:45:00,149.24,149.32,149.21,149.29,42217.0,142.1934,142.2697,142.1649,142.2411,42217.0
2019-11-22 12:50:00,149.3,149.39,149.29,149.36,67551.0,142.2506,142.3364,142.2411,142.3078,67551.0
2019-11-22 12:55:00,149.35,149.39,149.3,149.34,70699.0,142.2983,142.3364,142.2506,142.2887,70699.0
2019-11-22 13:00:00,149.35,149.45,149.31,149.44,99002.0,142.2983,142.3935,142.2601,142.384,99002.0
2019-11-22 13:05:00,149.44,149.46,149.39,149.45,61109.0,142.384,142.4031,142.3364,142.3935,61109.0
2019-11-22 13:10:00,149.46,149.48,149.41,149.44,46970.0,142.4031,142.4221,142.3554,142.384,46970.0
2019-11-22 13:15:00,149.44,149.45,149.37,149.41,65002.0,142.384,142.3935,142.3173,142.3554,65002.0
2019-11-22 13:20:00,149.42,149.46,149.39,149.46,45057.0,142.3649,142.4031,142.3364,142.4031,45057.0
2019-11-22 13:25:00,149.45,149.48,149.4,149.42,49692.0,142.3935,142.4221,142.3459,142.3649,49692.0
2019-11-22 13:30:00,149.42,149.43,149.36,149.38,66603.0,142.3649,142.3745,142.3078,142.3268,66603.0
2019-11-22 13:35:00,149.38,149.4,149.34,149.38,47326.0,142.3268,142.3459,142.2887,142.3268,47326.0
2019-11-22 13:40:00,149.37,149.41,149.34,149.4,70228.0,142.3173,142.3554,142.2887,142.3459,70228.0
2019-11-22 13:45:00,149.41,149.45,149.28,149.29,69154.0,142.3554,142.3935,142.2316,142.2411,69154.0
2019-11-22 13:50:00,149.28,149.3,149.21,149.24,76260.0,142.2316,142.2506,142.1649,142.1934,76260.0
2019-11-22 13:55:00,149.24,149.37,149.21,149.34,78457.0,142.1934,142.3173,142.1649,142.2887,78457.0
2019-11-22 14:00:00,149.34,149.34,149.2,149.3,64114.0,142.2887,142.2887,142.1553,142.2506,64114.0
2019-11-22 14:05:00,149.3,149.33,149.28,149.31,39435.0,142.2506,142.2792,142.2316,142.2601,39435.0
2019-11-22 14:10:00,149.31,149.31,149.19,149.24,88823.0,142.2601,142.2601,142.1458,142.1934,88823.0
2019-11-22 14:15:00,149.23,149.24,149.19,149.21,58839.0,142.1839,142.1934,142.1458,142.1649,58839.0
2019-11-22 14:20:00,149.2,149.26,149.13,149.15,107428.0,142.1553,142.2125,142.0886,142.1077,107428.0
2019-11-22 14:25:00,149.15,149.18,149.12,149.13,61244.0,142.1077,142.1363,142.0791,142.0886,61244.0
2019-11-22 14:30:00,149.14,149.24,149.1,149.2,50969.0,142.0982,142.1934,142.0601,142.1553,50969.0
2019-11-22 14:35:00,149.21,149.27,149.21,149.26,122602.0,142.1649,142.222,142.1649,142.2125,122602.0
2019-11-22 14:40:00,149.26,149.35,149.21,149.34,105613.0,142.2125,142.2983,142.1649,142.2887,105613.0
2019-11-22 14:45:00,149.34,149.47,149.31,149.46,91053.0,142.2887,142.4126,142.2601,142.4031,91053.0
2019-11-22 14:50:00,149.47,149.47,149.41,149.42,72176.0,142.4126,142.4126,142.3554,142.3649,72176.0
2019-11-22 14:55:00,149.43,149.44,149.4,149.44,82892.0,142.3745,142.384,142.3459,142.384,82892.0
2019-11-22 15:00:00,149.44,149.47,149.37,149.39,136950.0,142.384,142.4126,142.3173,142.3364,136950.0
2019-11-22 15:05:00,149.39,149.51,149.35,149.5,102429.0,142.3364,142.4507,142.2983,142.4412,102429.0
2019-11-22 15:10:00,149.5,149.53,149.48,149.52,62875.0,142.4412,142.4698,142.4221,142.4602,62875.0
2019-11-22 15:15:00,149.52,149.52,149.44,149.48,103881.0,142.4602,142.4602,142.384,142.4221,103881.0
2019-11-22 15:20:00,149.48,149.49,149.44,149.47,65479.0,142.4221,142.4316,142.384,142.4126,65479.0
2019-11-22 15:25:00,149.47,149.51,149.44,149.5,71864.0,142.4126,142.4507,142.384,142.4412,71864.0
2019-11-22 15:30:00,149.49,149.55,149.48,149.49,111365.0,142.4316,142.4888,142.4221,142.4316,111365.0
2019-11-22 15:35:00,149.49,149.53,149.41,149.44,112208.0,142.4316,142.4698,142.3554,142.384,112208.0
2019-11-22 15:40:00,149.43,149.47,149.36,149.38,143223.0,142.3745,142.4126,142.3078,142.3268,143223.0
2019-11-22 15:45:00,149.38,149.4,149.25,149.31,152319.0,142.3268,142.3459,142.203,142.2601,152319.0
2019-11-22 15:50:00,149.32,149.52,149.26,149.5,398495.0,142.2697,142.4602,142.2125,142.4412,398495.0
2019-11-22 15:55:00,149.5,149.65,149.43,149.63,803553.0,142.4412,142.5841,142.3745,142.565,803553.0
2019-11-25 09:30:00,150.02,150.62,149.92,150.39,877857.0,142.9366,143.5083,142.8413,143.2891,877857.0
2019-11-25 09:35:00,150.38,150.64,150.35,150.5,311782.0,143.2796,143.5273,143.251,143.394,311782.0
2019-11-25 09:40:00,150.5,150.61,150.32,150.46,295503.0,143.394,143.4988,143.2225,143.3558,295503.0
2019-11-25 09:45:00,150.45,150.57,150.43,150.48,309606.0,143.3463,143.4606,143.3273,143.3749,309606.0
2019-11-25 09:50:00,150.49,150.73,150.48,150.72,200707.0,143.3844,143.6131,143.3749,143.6036,200707.0
2019-11-25 09:55:00,150.73,150.79,150.53,150.64,254178.0,143.6131,143.6703,143.4225,143.5273,254178.0
2019-11-25 10:00:00,150.65,150.67,150.48,150.51,131469.0,143.5369,143.5559,143.3749,143.4035,131469.0
2019-11-25 10:05:00,150.5,150.65,150.48,150.65,151527.0,143.394,143.5369,143.3749,143.5369,151527.0
2019-11-25 10:10:00,150.65,150.67,150.44,150.52,138104.0,143.5369,143.5559,143.3368,143.413,138104.0
2019-11-25 10:15:00,150.52,150.53,150.34,150.37,158725.0,143.413,143.4225,143.2415,143.2701,158725.0
2019-11-25 10:20:00,150.38,150.46,150.3,150.44,141226.0,143.2796,143.3558,143.2034,143.3368,141226.0
2019-11-25 10:25:00,150.44,150.54,150.41,150.52,156396.0,143.3368,143.4321,143.3082,143.413,156396.0
2019-11-25 10:30:00,150.52,150.64,150.52,150.64,133390.0,143.413,143.5273,143.413,143.5273,133390.0
2019-11-25 10:35:00,150.64,150.77,150.63,150.75,203549.0,143.5273,143.6512,143.5178,143.6321,203549.0
2019-11-25 10:40:00,150.75,150.84,150.74,150.77,234712.0,143.6321,143.7179,143.6226,143.6512,234712.0
2019-11-25 10:45:00,150.77,150.87,150.74,150.78,151636.0,143.6512,143.7465,143.6226,143.6607,151636.0
2019-11-25 10:50:00,150.79,150.81,150.7,150.78,117256.0,143.6703,143.6893,143.5845,143.6607,117256.0
2019-11-25 10:55:00,150.78,150.8,150.71,150.77,169117.0,143.6607,143.6798,143.594,143.6512,169117.0
2019-11-25 11:00:00,150.78,150.85,150.7,150.75,143980.0,143.6607,143.7274,143.5845,143.6321,143980.0
2019-11-25 11:05:00,150.75,150.85,150.75,150.78,123400.0,143.6321,143.7274,143.6321,143.6607,123400.0
2019-11-25 11:10:00,150.78,150.87,150.73,150.87,128658.0,143.6607,143.7465,143.6131,143.7465,128658.0
2019-11-25 11:15:00,150.87,150.89,150.8,150.83,115823.0,143.7465,143.7655,143.6798,143.7084,115823.0
2019-11-25 11:20:00,150.83,150.93,150.82,150.86,135691.0,143.7084,143.8036,143.6988,143.737,135691.0
2019-11-25 11:25:00,150.87,150.96,150.86,150.92,99859.0,143.7465,143.8322,143.737,143.7941,99859.0
2019-11-25 11:30:00,150.92,150.92,150.8,150.85,118832.0,143.7941,143.7941,143.6798,143.7274,118832.0
2019-11-25 11:35:00,150.85,150.94,150.83,150.9,117318.0,143.7274,143.8132,143.7084,143.7751,117318.0
2019-11-25 11:40:00,150.89,150.94,150.83,150.88,99969.0,143.7655,143.8132,143.7084,143.756,99969.0
2019-11-25 11:45:00,150.88,150.91,150.84,150.91,129939.0,143.756,143.7846,143.7179,143.7846,129939.0
2019-11-25 11:50:00,150.91,150.92,150.77,150.77,126080.0,143.7846,143.7941,143.6512,143.6512,126080.0
2019-11-25 11:55:00,150.77,150.81,150.72,150.8,102271.0,143.6512,143.6893,143.6036,143.6798,102271.0
2019-11-25 12:00:00,150.8,150.83,150.77,150.82,93137.0,143.6798,143.7084,143.6512,143.6988,93137.0
2019-11-25 12:05:00,150.82,150.83,150.7,150.81,108550.0,143.6988,143.7084,143.5845,143.6893,108550.0
2019-11-25 12:10:00,150.81,150.81,150.73,150.77,83437.0,143.6893,143.6893,143.6131,143.6512,83437.0
2019-11-25 12:15:00,150.76,150.78,150.66,150.71,104951.0,143.6417,143.6607,143.5464,143.594,104951.0
2019-11-25 12:20:00,150.71,150.75,150.69,150.74,74355.0,143.594,143.6321,143.575,143.6226,74355.0
2019-11-25 12:25:00,150.72,150.76,150.7,150.73,70865.0,143.6036,143.6417,143.5845,143.6131,70865.0
2019-11-25 12:30:00,150.73,150.79,150.72,150.78,58515.0,143.6131,143.6703,143.6036,143.6607,58515.0
2019-11-25 12:35:00,150.78,150.82,150.75,150.8,89112.0,143.6607,143.6988,143.6321,143.6798,89112.0
2019-11-25 12:40:00,150.8,150.8,150.7,150.71,58482.0,143.6798,143.6798,143.5845,143.594,58482.0
2019-11-25 12:45:00,150.72,150.74,150.69,150.69,50163.0,143.6036,143.6226,143.575,143.575,50163.0
2019-11-25 12:50:00,150.69,150.74,150.67,150.72,55578.0,143.575,143.6226,143.5559,143.6036,55578.0
2019-11-25 12:55:00,150.71,150.78,150.7,150.78,44085.0,143.594,143.6607,143.5845,143.6607,44085.0
2019-11-25 13:00:00,150.78,150.8,150.74,150.74,183035.0,143.6607,143.6798,143.6226,143.6226,183035.0
2019-11-25 13:05:00,150.75,150.8,150.73,150.75,110820.0,143.6321,143.6798,143.6131,143.6321,110820.0
2019-11-25 13:10:00,150.74,150.76,150.7,150.75,55695.0,143.6226,143.6417,143.5845,143.6321,55695.0
2019-11-25 13:15:00,150.75,150.78,150.72,150.75,80412.0,143.6321,143.6607,143.6036,143.6321,80412.0
2019-11-25 13:20:00,150.76,150.82,150.75,150.81,68399.0,143.6417,143.6988,143.6321,143.6893,68399.0
2019-11-25 13:25:00,150.81,150.83,150.78,150.79,61024.0,143.6893,143.7084,143.6607,143.6703,61024.0
2019-11-25 13:30:00,150.8,150.82,150.78,150.81,54631.0,143.6798,143.6988,143.6607,143.6893,54631.0
2019-11-25 13:35:00,150.81,150.85,150.79,150.84,56035.0,143.6893,143.7274,143.6703,143.7179,56035.0
2019-11-25 13:40:00,150.85,150.86,150.81,150.83,101959.0,143.7274,143.737,143.6893,143.7084,101959.0
2019-11-25 13:45:00,150.83,150.87,150.8,150.86,57117.0,143.7084,143.7465,143.6798,143.737,57117.0
2019-11-25 13:50:00,150.87,150.91,150.85,150.86,118303.0,143.7465,143.7846,143.7274,143.737,118303.0
2019-11-25 13:55:00,150.86,150.96,150.84,150.95,97904.0,143.737,143.8322,143.7179,143.8227,97904.0
2019-11-25 14:00:00,150.96,150.96,150.86,150.93,108700.0,143.8322,143.8322,143.737,143.8036,108700.0
2019-11-25 14:05:00,150.93,150.93,150.89,150.91,61346.0,143.8036,143.8036,143.7655,143.7846,61346.0
2019-11-25 14:10:00,150.91,150.95,150.86,150.93,103968.0,143.7846,143.8227,143.737,143.8036,103968.0
2019-11-25 14:15:00,150.93,150.96,150.91,150.96,74460.0,143.8036,143.8322,143.7846,143.8322,74460.0
2019-11-25 14:20:00,150.95,150.98,150.93,150.97,77721.0,143.8227,143.8513,143.8036,143.8418,77721.0
2019-11-25 14:25:00,150.98,151.04,150.96,150.99,291192.0,143.8513,143.9085,143.8322,143.8608,291192.0
2019-11-25 14:30:00,150.99,151.02,150.97,151.0,138932.0,143.8608,143.8894,143.8418,143.8703,138932.0
2019-11-25 14:35:00,151.0,151.02,150.94,151.0,116304.0,143.8703,143.8894,143.8132,143.8703,116304.0
2019-11-25 14:40:00,151.0,151.02,150.97,150.99,61384.0,143.8703,143.8894,143.8418,143.8608,61384.0
2019-11-25 14:45:00,150.99,151.01,150.96,150.99,89036.0,143.8608,143.8799,143.8322,143.8608,89036.0
2019-11-25 14:50:00,150.99,151.01,150.93,151.01,93532.0,143.8608,143.8799,143.8036,143.8799,93532.0
2019-11-25 14:55:00,151.01,151.02,150.94,150.96,109669.0,143.8799,143.8894,143.8132,143.8322,109669.0
2019-11-25 15:00:00,150.95,151.0,150.94,151.0,122662.0,143.8227,143.8703,143.8132,143.8703,122662.0
2019-11-25 15:05:00,150.99,151.01,150.96,150.97,79744.0,143.8608,143.8799,143.8322,143.8418,79744.0
2019-11-25 15:10:00,150.98,151.0,150.94,150.96,121927.0,143.8513,143.8703,143.8132,143.8322,121927.0
2019-11-25 15:15:00,150.95,151.0,150.95,150.99,101689.0,143.8227,143.8703,143.8227,143.8608,101689.0
2019-11-25 15:20:00,150.99,151.05,150.98,151.02,180680.0,143.8608,143.918,143.8513,143.8894,180680.0
2019-11-25 15:25:00,151.02,151.05,151.0,151.05,170017.0,143.8894,143.918,143.8703,143.918,170017.0
2019-11-25 15:30:00,151.05,151.11,151.04,151.07,192878.0,143.918,143.9752,143.9085,143.937,192878.0
2019-11-25 15:35:00,151.06,151.14,151.05,151.14,155369.0,143.9275,144.0037,143.918,144.0037,155369.0
2019-11-25 15:40:00,151.14,151.14,151.04,151.08,178092.0,144.0037,144.0037,143.9085,143.9466,178092.0
2019-11-25 15:45:00,151.08,151.15,151.02,151.04,173855.0,143.9466,144.0133,143.8894,143.9085,173855.0
2019-11-25 15:50:00,151.03,151.35,150.99,151.27,722763.0,143.8989,144.2038,143.8608,144.1276,722763.0
2019-11-25 15:55:00,151.28,151.32,151.11,151.22,1162800.0,144.1371,144.1752,143.9752,144.08,1162800.0
2019-11-26 09:30:00,151.37,151.97,151.32,151.95,784227.0,144.2229,144.7945,144.1752,144.7755,784227.0
2019-11-26 09:35:00,151.95,152.2,151.78,152.01,541634.0,144.7755,145.0137,144.6135,144.8327,541634.0
2019-11-26 09:40:00,152.01,152.05,151.67,151.75,321570.0,144.8327,144.8708,144.5087,144.5849,321570.0
2019-11-26 09:45:00,151.76,151.83,151.65,151.83,218906.0,144.5945,144.6612,144.4897,144.6612,218906.0
2019-11-26 09:50:00,151.83,152.01,151.83,151.97,246686.0,144.6612,144.8327,144.6612,144.7945,246686.0
2019-11-26 09:55:00,151.97,152.07,151.91,151.94,256666.0,144.7945,144.8898,144.7374,144.766,256666.0
2019-11-26 10:00:00,151.95,152.14,151.81,151.85,227181.0,144.7755,144.9565,144.6421,144.6802,227181.0
2019-11-26 10:05:00,151.84,152.04,151.75,152.0,252595.0,144.6707,144.8612,144.5849,144.8231,252595.0
2019-11-26 10:10:00,152.01,152.06,151.91,152.02,164677.0,144.8327,144.8803,144.7374,144.8422,164677.0
2019-11-26 10:15:00,152.02,152.06,151.89,152.05,157529.0,144.8422,144.8803,144.7183,144.8708,157529.0
2019-11-26 10:20:00,152.04,152.1,152.01,152.05,168204.0,144.8612,144.9184,144.8327,144.8708,168204.0
2019-11-26 10:25:00,152.05,152.13,151.99,152.01,119748.0,144.8708,144.947,144.8136,144.8327,119748.0
2019-11-26 10:30:00,152.02,152.02,151.88,152.0,163979.0,144.8422,144.8422,144.7088,144.8231,163979.0
2019-11-26 10:35:00,152.0,152.05,151.89,151.92,106279.0,144.8231,144.8708,144.7183,144.7469,106279.0
2019-11-26 10:40:00,151.92,152.06,151.92,152.03,124009.0,144.7469,144.8803,144.7469,144.8517,124009.0
2019-11-26 10:45:00,152.04,152.12,151.98,152.06,147178.0,144.8612,144.9375,144.8041,144.8803,147178.0
2019-11-26 10:50:00,152.06,152.08,151.9,151.94,156293.0,144.8803,144.8994,144.7279,144.766,156293.0
2019-11-26 10:55:00,151.95,152.08,151.87,151.99,157772.0,144.7755,144.8994,144.6993,144.8136,157772.0
2019-11-26 11:00:00,151.99,152.06,151.96,152.0,119329.0,144.8136,144.8803,144.785,144.8231,119329.0
2019-11-26 11:05:00,152.0,152.12,151.97,152.07,117524.0,144.8231,144.9375,144.7945,144.8898,117524.0
2019-11-26 11:10:00,152.07,152.19,152.07,152.17,123025.0,144.8898,145.0042,144.8898,144.9851,123025.0
2019-11-26 11:15:00,152.18,152.18,152.11,152.11,72455.0,144.9946,144.9946,144.9279,144.9279,72455.0
2019-11-26 11:20:00,152.11,152.17,152.06,152.14,81061.0,144.9279,144.9851,144.8803,144.9565,81061.0
2019-11-26 11:25:00,152.14,152.14,152.01,152.06,99954.0,144.9565,144.9565,144.8327,144.8803,99954.0
2019-11-26 11:30:00,152.06,152.07,151.98,151.99,94581.0,144.8803,144.8898,144.8041,144.8136,94581.0
2019-11-26 11:35:00,151.98,152.08,151.87,152.03,286832.0,144.8041,144.8994,144.6993,144.8517,286832.0
2019-11-26 11:40:00,152.03,152.05,151.99,152.04,49544.0,144.8517,144.8708,144.8136,144.8612,49544.0
2019-11-26 11:45:00,152.03,152.11,151.99,152.02,99033.0,144.8517,144.9279,144.8136,144.8422,99033.0
2019-11-26 11:50:00,152.02,152.06,152.0,152.05,59968.0,144.8422,144.8803,144.8231,144.8708,59968.0
2019-11-26 11:55:00,152.05,152.05,151.95,151.98,72919.0,144.8708,144.8708,144.7755,144.8041,72919.0
2019-11-26 12:00:00,151.98,152.04,151.98,151.99,81397.0,144.8041,144.8612,144.8041,144.8136,81397.0
2019-11-26 12:05:00,151.99,152.06,151.98,152.05,55191.0,144.8136,144.8803,144.8041,144.8708,55191.0
2019-11-26 12:10:00,152.04,152.07,152.02,152.07,80389.0,144.8612,144.8898,144.8422,144.8898,80389.0
2019-11-26 12:15:00,152.07,152.1,152.0,152.01,115322.0,144.8898,144.9184,144.8231,144.8327,115322.0
2019-11-26 12:20:00,152.02,152.04,151.99,152.03,83880.0,144.8422,144.8612,144.8136,144.8517,83880.0
2019-11-26 12:25:00,152.03,152.05,151.96,152.02,62857.0,144.8517,144.8708,144.785,144.8422,62857.0
2019-11-26 12:30:00,152.01,152.09,151.99,152.06,72508.0,144.8327,144.9089,144.8136,144.8803,72508.0
2019-11-26 12:35:00,152.05,152.1,152.04,152.06,50771.0,144.8708,144.9184,144.8612,144.8803,50771.0
2019-11-26 12:40:00,152.06,152.07,151.93,151.99,144866.0,144.8803,144.8898,144.7564,144.8136,144866.0
2019-11-26 12:45:00,151.99,152.0,151.95,151.97,49646.0,144.8136,144.8231,144.7755,144.7945,49646.0
2019-11-26 12:50:00,151.97,152.01,151.96,152.0,61291.0,144.7945,144.8327,144.785,144.8231,61291.0
2019-11-26 12:55:00,152.0,152.05,151.98,152.04,51252.0,144.8231,144.8708,144.8041,144.8612,51252.0
2019-11-26 13:00:00,152.05,152.07,152.03,152.04,55084.0,144.8708,144.8898,144.8517,144.8612,55084.0
2019-11-26 13:05:00,152.05,152.11,152.03,152.1,80722.0,144.8708,144.9279,144.8517,144.9184,80722.0
2019-11-26 13:10:00,152.1,152.14,152.07,152.13,54303.0,144.9184,144.9565,144.8898,144.947,54303.0
2019-11-26 13:15:00,152.13,152.17,152.08,152.12,64828.0,144.947,144.9851,144.8994,144.9375,64828.0
2019-11-26 13:20:00,152.11,152.13,152.02,152.05,93497.0,144.9279,144.947,144.8422,144.8708,93497.0
2019-11-26 13:25:00,152.05,152.07,152.0,152.01,61326.0,144.8708,144.8898,144.8231,144.8327,61326.0
2019-11-26 13:30:00,152.01,152.01,151.9,151.91,70535.0,144.8327,144.8327,144.7279,144.7374,70535.0
2019-11-26 13:35:00,151.91,152.01,151.91,151.96,89176.0,144.7374,144.8327,144.7374,144.785,89176.0
2019-11-26 13:40:00,151.97,152.0,151.91,152.0,44846.0,144.7945,144.8231,144.7374,144.8231,44846.0
2019-11-26 13:45:00,152.0,152.0,151.93,151.95,58271.0,144.8231,144.8231,144.7564,144.7755,58271.0
2019-11-26 13:50:00,151.95,152.02,151.95,152.0,48707.0,144.7755,144.8422,144.7755,144.8231,48707.0
2019-11-26 13:55:00,152.0,152.01,151.95,151.97,87495.0,144.8231,144.8327,144.7755,144.7945,87495.0
2019-11-26 14:00:00,151.99,152.0,151.94,151.94,71228.0,144.8136,144.8231,144.766,144.766,71228.0
2019-11-26 14:05:00,151.95,152.02,151.94,151.98,56204.0,144.7755,144.8422,144.766,144.8041,56204.0
2019-11-26 14:10:00,151.99,152.01,151.97,152.01,58436.0,144.8136,144.8327,144.7945,144.8327,58436.0
2019-11-26 14:15:00,152.0,152.02,151.95,151.99,83737.0,144.8231,144.8422,144.7755,144.8136,83737.0
2019-11-26 14:20:00,151.98,152.01,151.95,151.96,65706.0,144.8041,144.8327,144.7755,144.785,65706.0
2019-11-26 14:25:00,151.96,151.98,151.95,151.96,63948.0,144.785,144.8041,144.7755,144.785,63948.0
2019-11-26 14:30:00,151.96,151.98,151.88,151.9,104800.0,144.785,144.8041,144.7088,144.7279,104800.0
2019-11-26 14:35:00,151.91,151.96,151.86,151.95,92891.0,144.7374,144.785,144.6897,144.7755,92891.0
2019-11-26 14:40:00,151.95,151.99,151.95,151.97,75492.0,144.7755,144.8136,144.7755,144.7945,75492.0
2019-11-26 14:45:00,151.98,152.05,151.98,152.04,129845.0,144.8041,144.8708,144.8041,144.8612,129845.0
2019-11-26 14:50:00,152.05,152.09,152.03,152.09,82526.0,144.8708,144.9089,144.8517,144.9089,82526.0
2019-11-26 14:55:00,152.09,152.13,152.06,152.07,66641.0,144.9089,144.947,144.8803,144.8898,66641.0
2019-11-26 15:00:00,152.06,152.09,152.02,152.08,118882.0,144.8803,144.9089,144.8422,144.8994,118882.0
2019-11-26 15:05:00,152.09,152.09,151.94,151.97,138020.0,144.9089,144.9089,144.766,144.7945,138020.0
2019-11-26 15:10:00,151.97,152.05,151.93,152.03,95133.0,144.7945,144.8708,144.7564,144.8517,95133.0
2019-11-26 15:15:00,152.03,152.08,152.02,152.06,97979.0,144.8517,144.8994,144.8422,144.8803,97979.0
2019-11-26 15:20:00,152.07,152.09,152.02,152.03,114200.0,144.8898,144.9089,144.8422,144.8517,114200.0
2019-11-26 15:25:00,152.03,152.1,152.0,152.09,125456.0,144.8517,144.9184,144.8231,144.9089,125456.0
2019-11-26 15:30:00,152.09,152.2,152.08,152.19,151217.0,144.9089,145.0137,144.8994,145.0042,151217.0
2019-11-26 15:35:00,152.19,152.28,152.18,152.27,154961.0,145.0042,145.0899,144.9946,145.0804,154961.0
2019-11-26 15:40:00,152.26,152.42,152.21,152.37,225160.0,145.0709,145.2233,145.0232,145.1757,225160.0
2019-11-26 15:45:00,152.37,152.41,152.3,152.37,222700.0,145.1757,145.2138,145.109,145.1757,222700.0
2019-11-26 15:50:00,152.36,152.41,152.25,152.27,576474.0,145.1661,145.2138,145.0613,145.0804,576474.0
2019-11-26 15:55:00,152.28,152.32,151.93,152.0,1087946.0,145.0899,145.128,144.7564,144.8231,1087946.0
2019-11-27 09:30:00,152.3,152.5,151.97,152.0,717473.0,145.109,145.2995,144.7945,144.8231,717473.0
2019-11-27 09:35:00,151.98,152.19,151.85,151.85,315886.0,144.8041,145.0042,144.6802,144.6802,315886.0
2019-11-27 09:40:00,151.85,152.13,151.83,152.09,312316.0,144.6802,144.947,144.6612,144.9089,312316.0
2019-11-27 09:45:00,152.08,152.16,151.95,152.09,220982.0,144.8994,144.9756,144.7755,144.9089,220982.0
2019-11-27 09:50:00,152.09,152.12,151.85,151.85,199177.0,144.9089,144.9375,144.6802,144.6802,199177.0
2019-11-27 09:55:00,151.86,151.88,151.61,151.7,299375.0,144.6897,144.7088,144.4515,144.5373,299375.0
2019-11-27 10:00:00,151.69,151.73,151.52,151.69,277047.0,144.5278,144.5659,144.3658,144.5278,277047.0
2019-11-27 10:05:00,151.69,151.86,151.68,151.77,312244.0,144.5278,144.6897,144.5182,144.604,312244.0
2019-11-27 10:10:00,151.77,151.95,151.74,151.93,159027.0,144.604,144.7755,144.5754,144.7564,159027.0
2019-11-27 10:15:00,151.94,152.01,151.86,151.9,159082.0,144.766,144.8327,144.6897,144.7279,159082.0
2019-11-27 10:20:00,151.89,151.97,151.79,151.93,114628.0,144.7183,144.7945,144.623,144.7564,114628.0
2019-11-27 10:25:00,151.92,152.01,151.92,151.96,97644.0,144.7469,144.8327,144.7469,144.785,97644.0
2019-11-27 10:30:00,151.97,152.1,151.92,152.05,126157.0,144.7945,144.9184,144.7469,144.8708,126157.0
2019-11-27 10:35:00,152.05,152.05,151.96,152.05,101331.0,144.8708,144.8708,144.785,144.8708,101331.0
2019-11-27 10:40:00,152.05,152.14,152.0,152.12,135601.0,144.8708,144.9565,144.8231,144.9375,135601.0
2019-11-27 10:45:00,152.13,152.27,152.12,152.18,176673.0,144.947,145.0804,144.9375,144.9946,176673.0
2019-11-27 10:50:00,152.17,152.2,152.06,152.2,154840.0,144.9851,145.0137,144.8803,145.0137,154840.0
2019-11-27 10:55:00,152.2,152.2,152.07,152.08,138877.0,145.0137,145.0137,144.8898,144.8994,138877.0
2019-11-27 11:00:00,152.09,152.27,152.09,152.23,146837.0,144.9089,145.0804,144.9089,145.0423,146837.0
2019-11-27 11:05:00,152.23,152.24,152.0,152.06,134417.0,145.0423,145.0518,144.8231,144.8803,134417.0
2019-11-27 11:10:00,152.06,152.21,152.02,152.21,91726.0,144.8803,145.0232,144.8422,145.0232,91726.0
2019-11-27 11:15:00,152.21,152.24,152.07,152.12,73618.0,145.0232,145.0518,144.8898,144.9375,73618.0
2019-11-27 11:20:00,152.12,152.19,152.04,152.09,94803.0,144.9375,145.0042,144.8612,144.9089,94803.0
2019-11-27 11:25:00,152.09,152.23,152.07,152.21,55407.0,144.9089,145.0423,144.8898,145.0232,55407.0
2019-11-27 11:30:00,152.21,152.22,152.1,152.12,87778.0,145.0232,145.0327,144.9184,144.9375,87778.0
2019-11-27 11:35:00,152.13,152.18,152.1,152.15,64377.0,144.947,144.9946,144.9184,144.966,64377.0
2019-11-27 11:40:00,152.16,152.24,152.14,152.22,114586.0,144.9756,145.0518,144.9565,145.0327,114586.0
2019-11-27 11:45:00,152.23,152.3,152.2,152.29,105011.0,145.0423,145.109,145.0137,145.0994,105011.0
2019-11-27 11:50:00,152.29,152.31,152.24,152.28,102441.0,145.0994,145.1185,145.0518,145.0899,102441.0
2019-11-27 11:55:00,152.29,152.35,152.28,152.29,80268.0,145.0994,145.1566,145.0899,145.0994,80268.0
2019-11-27 12:00:00,152.29,152.3,152.21,152.29,118262.0,145.0994,145.109,145.0232,145.0994,118262.0
2019-11-27 12:05:00,152.28,152.33,152.24,152.28,81653.0,145.0899,145.1375,145.0518,145.0899,81653.0
2019-11-27 12:10:00,152.29,152.32,152.24,152.31,93646.0,145.0994,145.128,145.0518,145.1185,93646.0
2019-11-27 12:15:00,152.31,152.31,152.2,152.26,82264.0,145.1185,145.1185,145.0137,145.0709,82264.0
2019-11-27 12:20:00,152.25,152.31,152.19,152.23,56991.0,145.0613,145.1185,145.0042,145.0423,56991.0
2019-11-27 12:25:00,152.24,152.27,152.18,152.2,51117.0,145.0518,145.0804,144.9946,145.0137,51117.0
2019-11-27 12:30:00,152.19,152.25,152.15,152.24,66065.0,145.0042,145.0613,144.966,145.0518,66065.0
2019-11-27 12:35:00,152.23,152.24,152.18,152.19,44378.0,145.0423,145.0518,144.9946,145.0042,44378.0
2019-11-27 12:40:00,152.2,152.23,152.13,152.13,57617.0,145.0137,145.0423,144.947,144.947,57617.0
2019-11-27 12:45:00,152.14,152.25,152.14,152.25,66832.0,144.9565,145.0613,144.9565,145.0613,66832.0
2019-11-27 12:50:00,152.25,152.27,152.2,152.25,61227.0,145.0613,145.0804,145.0137,145.0613,61227.0
2019-11-27 12:55:00,152.24,152.26,152.17,152.18,121268.0,145.0518,145.0709,144.9851,144.9946,121268.0
2019-11-27 13:00:00,152.18,152.24,152.16,152.21,53539.0,144.9946,145.0518,144.9756,145.0232,53539.0
2019-11-27 13:05:00,152.22,152.29,152.19,152.26,225094.0,145.0327,145.0994,145.0042,145.0709,225094.0
2019-11-27 13:10:00,152.26,152.27,152.17,152.21,109233.0,145.0709,145.0804,144.9851,145.0232,109233.0
2019-11-27 13:15:00,152.22,152.24,152.11,152.14,97636.0,145.0327,145.0518,144.9279,144.9565,97636.0
2019-11-27 13:20:00,152.14,152.2,152.13,152.18,62904.0,144.9565,145.0137,144.947,144.9946,62904.0
2019-11-27 13:25:00,152.18,152.21,152.05,152.06,62160.0,144.9946,145.0232,144.8708,144.8803,62160.0
2019-11-27 13:30:00,152.06,152.08,152.02,152.04,79901.0,144.8803,144.8994,144.8422,144.8612,79901.0
2019-11-27 13:35:00,152.04,152.15,152.04,152.07,121161.0,144.8612,144.966,144.8612,144.8898,121161.0
2019-11-27 13:40:00,152.06,152.07,152.01,152.02,60090.0,144.8803,144.8898,144.8327,144.8422,60090.0
2019-11-27 13:45:00,152.01,152.03,151.96,151.99,113390.0,144.8327,144.8517,144.785,144.8136,113390.0
2019-11-27 13:50:00,152.0,152.05,151.96,151.96,69275.0,144.8231,144.8708,144.785,144.785,69275.0
2019-11-27 13:55:00,151.96,152.08,151.95,152.07,61307.0,144.785,144.8994,144.7755,144.8898,61307.0
2019-11-27 14:00:00,152.07,152.07,152.02,152.04,47567.0,144.8898,144.8898,144.8422,144.8612,47567.0
2019-11-27 14:05:00,152.06,152.13,152.03,152.11,77522.0,144.8803,144.947,144.8517,144.9279,77522.0
2019-11-27 14:10:00,152.12,152.16,152.09,152.09,67172.0,144.9375,144.9756,144.9089,144.9089,67172.0
2019-11-27 14:15:00,152.09,152.1,152.03,152.05,78320.0,144.9089,144.9184,144.8517,144.8708,78320.0
2019-11-27 14:20:00,152.06,152.13,152.04,152.06,109187.0,144.8803,144.947,144.8612,144.8803,109187.0
2019-11-27 14:25:00,152.05,152.06,152.01,152.04,80685.0,144.8708,144.8803,144.8327,144.8612,80685.0
2019-11-27 14:30:00,152.05,152.05,151.98,151.99,69005.0,144.8708,144.8708,144.8041,144.8136,69005.0
2019-11-27 14:35:00,151.98,152.02,151.96,151.99,59456.0,144.8041,144.8422,144.785,144.8136,59456.0
2019-11-27 14:40:00,151.99,152.06,151.98,152.06,82296.0,144.8136,144.8803,144.8041,144.8803,82296.0
2019-11-27 14:45:00,152.06,152.06,151.95,151.95,96592.0,144.8803,144.8803,144.7755,144.7755,96592.0
2019-11-27 14:50:00,151.96,152.0,151.93,152.0,112316.0,144.785,144.8231,144.7564,144.8231,112316.0
2019-11-27 14:55:00,151.99,152.01,151.96,152.0,78668.0,144.8136,144.8327,144.785,144.8231,78668.0
2019-11-27 15:00:00,152.0,152.07,151.96,152.01,250516.0,144.8231,144.8898,144.785,144.8327,250516.0
2019-11-27 15:05:00,152.0,152.03,151.94,151.98,79077.0,144.8231,144.8517,144.766,144.8041,79077.0
2019-11-27 15:10:00,151.99,152.03,151.97,151.98,98354.0,144.8136,144.8517,144.7945,144.8041,98354.0
2019-11-27 15:15:00,151.98,152.0,151.93,151.96,74655.0,144.8041,144.8231,144.7564,144.785,74655.0
2019-11-27 15:20:00,151.95,152.03,151.95,151.97,88222.0,144.7755,144.8517,144.7755,144.7945,88222.0
2019-11-27 15:25:00,151.98,152.02,151.97,152.0,77313.0,144.8041,144.8422,144.7945,144.8231,77313.0
2019-11-27 15:30:00,152.01,152.07,151.98,152.05,98367.0,144.8327,144.8898,144.8041,144.8708,98367.0
2019-11-27 15:35:00,152.05,152.08,151.99,152.05,105853.0,144.8708,144.8994,144.8136,144.8708,105853.0
2019-11-27 15:40:00,152.05,152.14,152.04,152.13,131944.0,144.8708,144.9565,144.8612,144.947,131944.0
2019-11-27 15:45:00,152.14,152.2,152.11,152.13,194496.0,144.9565,145.0137,144.9279,144.947,194496.0
2019-11-27 15:50:00,152.12,152.21,152.06,152.17,263349.0,144.9375,145.0232,144.8803,144.9851,263349.0
2019-11-27 15:55:00,152.16,152.35,152.11,152.34,707392.0,144.9756,145.1566,144.9279,145.1471,707392.0
2019-11-29 09:30:00,152.1,152.1,151.43,151.88,752770.0,144.9184,144.9184,144.28,144.7088,752770.0
2019-11-29 09:35:00,151.89,151.98,151.59,151.93,195901.0,144.7183,144.8041,144.4325,144.7564,195901.0
2019-11-29 09:40:00,151.92,151.99,151.65,151.92,178385.0,144.7469,144.8136,144.4897,144.7469,178385.0
2019-11-29 09:45:00,151.92,152.03,151.87,151.97,174417.0,144.7469,144.8517,144.6993,144.7945,174417.0
2019-11-29 09:50:00,151.97,152.09,151.85,152.06,168375.0,144.7945,144.9089,144.6802,144.8803,168375.0
2019-11-29 09:55:00,152.05,152.14,151.98,152.13,118165.0,144.8708,144.9565,144.8041,144.947,118165.0
2019-11-29 10:00:00,152.12,152.19,151.98,152.16,185309.0,144.9375,145.0042,144.8041,144.9756,185309.0
2019-11-29 10:05:00,152.16,152.3,152.11,152.13,119300.0,144.9756,145.109,144.9279,144.947,119300.0
2019-11-29 10:10:00,152.13,152.21,152.04,152.1,107533.0,144.947,145.0232,144.8612,144.9184,107533.0
2019-11-29 10:15:00,152.1,152.18,152.01,152.02,80545.0,144.9184,144.9946,144.8327,144.8422,80545.0
2019-11-29 10:20:00,152.02,152.07,151.93,151.94,136275.0,144.8422,144.8898,144.7564,144.766,136275.0
2019-11-29 10:25:00,151.95,152.0,151.85,151.86,96199.0,144.7755,144.8231,144.6802,144.6897,96199.0
2019-11-29 10:30:00,151.86,151.88,151.69,151.75,152047.0,144.6897,144.7088,144.5278,144.5849,152047.0
2019-11-29 10:35:00,151.74,152.01,151.73,151.94,150975.0,144.5754,144.8327,144.5659,144.766,150975.0
2019-11-29 10:40:00,151.94,151.94,151.81,151.85,101925.0,144.766,144.766,144.6421,144.6802,101925.0
2019-11-29 10:45:00,151.84,151.87,151.75,151.79,102078.0,144.6707,144.6993,144.5849,144.623,102078.0
2019-11-29 10:50:00,151.8,151.81,151.64,151.73,112807.0,144.6326,144.6421,144.4801,144.5659,112807.0
2019-11-29 10:55:00,151.73,151.74,151.6,151.7,105606.0,144.5659,144.5754,144.442,144.5373,105606.0
2019-11-29 11:00:00,151.69,151.8,151.68,151.75,111586.0,144.5278,144.6326,144.5182,144.5849,111586.0
2019-11-29 11:05:00,151.75,151.8,151.66,151.68,124943.0,144.5849,144.6326,144.4992,144.5182,124943.0
2019-11-29 11:10:00,151.69,151.75,151.6,151.61,73202.0,144.5278,144.5849,144.442,144.4515,73202.0
2019-11-29 11:15:00,151.61,151.7,151.6,151.6,70490.0,144.4515,144.5373,144.442,144.442,70490.0
2019-11-29 11:20:00,151.59,151.68,151.55,151.67,97401.0,144.4325,144.5182,144.3944,144.5087,97401.0
2019-11-29 11:25:00,151.68,151.7,151.58,151.58,103145.0,144.5182,144.5373,144.423,144.423,103145.0
2019-11-29 11:30:00,151.57,151.58,151.51,151.53,76037.0,144.4134,144.423,144.3563,144.3753,76037.0
2019-11-29 11:35:00,151.53,151.7,151.48,151.69,163180.0,144.3753,144.5373,144.3277,144.5278,163180.0
2019-11-29 11:40:00,151.68,151.69,151.54,151.55,87018.0,144.5182,144.5278,144.3848,144.3944,87018.0
2019-11-29 11:45:00,151.56,151.61,151.5,151.61,109115.0,144.4039,144.4515,144.3467,144.4515,109115.0
2019-11-29 11:50:00,151.61,151.75,151.51,151.75,208004.0,144.4515,144.5849,144.3563,144.5849,208004.0
2019-11-29 11:55:00,151.75,151.81,151.7,151.8,100352.0,144.5849,144.6421,144.5373,144.6326,100352.0
2019-11-29 12:00:00,151.79,151.81,151.7,151.79,91989.0,144.623,144.6421,144.5373,144.623,91989.0
2019-11-29 12:05:00,151.78,151.79,151.63,151.69,79198.0,144.6135,144.623,144.4706,144.5278,79198.0
2019-11-29 12:10:00,151.69,151.71,151.57,151.62,101098.0,144.5278,144.5468,144.4134,144.4611,101098.0
2019-11-29 12:15:00,151.61,151.63,151.41,151.46,134904.0,144.4515,144.4706,144.261,144.3086,134904.0
2019-11-29 12:20:00,151.46,151.52,151.4,151.45,100198.0,144.3086,144.3658,144.2515,144.2991,100198.0
2019-11-29 12:25:00,151.45,151.48,151.39,151.39,113891.0,144.2991,144.3277,144.2419,144.2419,113891.0
2019-11-29 12:30:00,151.39,151.53,151.38,151.47,117880.0,144.2419,144.3753,144.2324,144.3182,117880.0
2019-11-29 12:35:00,151.48,151.5,151.33,151.33,127496.0,144.3277,144.3467,144.1848,144.1848,127496.0
2019-11-29 12:40:00,151.33,151.37,151.28,151.34,143836.0,144.1848,144.2229,144.1371,144.1943,143836.0
2019-11-29 12:45:00,151.34,151.52,151.34,151.44,181442.0,144.1943,144.3658,144.1943,144.2896,181442.0
2019-11-29 12:50:00,151.44,151.57,151.38,151.47,371571.0,144.2896,144.4134,144.2324,144.3182,371571.0
2019-11-29 12:55:00,151.47,151.75,151.36,151.38,1163803.0,144.3182,144.5849,144.2133,144.2324,1163803.0
2019-12-02 09:30:00,151.8,151.87,151.15,151.19,952936.0,144.6326,144.6993,144.0133,144.0514,952936.0
2019-12-02 09:35:00,151.19,151.19,150.52,150.53,410402.0,144.0514,144.0514,143.413,143.4225,410402.0
2019-12-02 09:40:00,150.52,150.6,150.3,150.34,349779.0,143.413,143.4892,143.2034,143.2415,349779.0
2019-12-02 09:45:00,150.33,150.53,150.29,150.36,241703.0,143.232,143.4225,143.1939,143.2606,241703.0
2019-12-02 09:50:00,150.35,150.37,149.75,149.8,515800.0,143.251,143.2701,142.6794,142.727,515800.0
2019-12-02 09:55:00,149.8,149.83,149.22,149.31,457889.0,142.727,142.7556,142.1744,142.2601,457889.0
2019-12-02 10:00:00,149.29,149.4,148.82,148.96,794980.0,142.2411,142.3459,141.7933,141.9267,794980.0
2019-12-02 10:05:00,148.97,149.13,148.62,149.09,476562.0,141.9362,142.0886,141.6027,142.0505,476562.0
2019-12-02 10:10:00,149.1,149.64,149.08,149.52,488140.0,142.0601,142.5746,142.041,142.4602,488140.0
2019-12-02 10:15:00,149.54,149.55,149.1,149.14,281058.0,142.4793,142.4888,142.0601,142.0982,281058.0
2019-12-02 10:20:00,149.14,149.23,148.95,148.98,254714.0,142.0982,142.1839,141.9171,141.9457,254714.0
2019-12-02 10:25:00,148.97,149.14,148.89,149.1,232239.0,141.9362,142.0982,141.86,142.0601,232239.0
2019-12-02 10:30:00,149.09,149.1,148.64,148.81,368254.0,142.0505,142.0601,141.6218,141.7837,368254.0
2019-12-02 10:35:00,148.78,148.91,148.32,148.7,582529.0,141.7552,141.879,141.3169,141.6789,582529.0
2019-12-02 10:40:00,148.68,149.25,148.68,149.21,307599.0,141.6599,142.203,141.6599,142.1649,307599.0
2019-12-02 10:45:00,149.2,149.29,148.94,148.96,237677.0,142.1553,142.2411,141.9076,141.9267,237677.0
2019-12-02 10:50:00,148.96,149.16,148.82,148.97,240272.0,141.9267,142.1172,141.7933,141.9362,240272.0
2019-12-02 10:55:00,148.96,149.24,148.93,148.95,236028.0,141.9267,142.1934,141.8981,141.9171,236028.0
2019-12-02 11:00:00,148.94,149.1,148.72,148.76,296858.0,141.9076,142.0601,141.698,141.7361,296858.0
2019-12-02 11:05:00,148.76,148.9,148.62,148.65,258358.0,141.7361,141.8695,141.6027,141.6313,258358.0
2019-12-02 11:10:00,148.63,148.7,148.55,148.66,215226.0,141.6122,141.6789,141.536,141.6408,215226.0
2019-12-02 11:15:00,148.67,148.87,148.47,148.83,275092.0,141.6504,141.8409,141.4598,141.8028,275092.0
2019-12-02 11:20:00,148.83,149.12,148.81,148.95,306207.0,141.8028,142.0791,141.7837,141.9171,306207.0
2019-12-02 11:25:00,148.95,149.08,148.9,148.94,173224.0,141.9171,142.041,141.8695,141.9076,173224.0
2019-12-02 11:30:00,148.94,149.02,148.67,148.76,190400.0,141.9076,141.9838,141.6504,141.7361,190400.0
2019-12-02 11:35:00,148.76,148.93,148.68,148.93,203689.0,141.7361,141.8981,141.6599,141.8981,203689.0
2019-12-02 11:40:00,148.92,149.08,148.85,149.06,150697.0,141.8886,142.041,141.8219,142.0219,150697.0
2019-12-02 11:45:00,149.06,149.39,149.05,149.37,201012.0,142.0219,142.3364,142.0124,142.3173,201012.0
2019-12-02 11:50:00,149.38,149.6,149.34,149.56,331043.0,142.3268,142.5364,142.2887,142.4983,331043.0
2019-12-02 11:55:00,149.56,149.6,149.45,149.58,176859.0,142.4983,142.5364,142.3935,142.5174,176859.0
2019-12-02 12:00:00,149.59,149.77,149.57,149.69,214694.0,142.5269,142.6984,142.5079,142.6222,214694.0
2019-12-02 12:05:00,149.7,149.78,149.65,149.76,185508.0,142.6317,142.7079,142.5841,142.6889,185508.0
2019-12-02 12:10:00,149.76,149.92,149.72,149.77,167118.0,142.6889,142.8413,142.6508,142.6984,167118.0
2019-12-02 12:15:00,149.78,149.91,149.66,149.74,217611.0,142.7079,142.8318,142.5936,142.6698,217611.0
2019-12-02 12:20:00,149.73,149.75,149.57,149.62,152697.0,142.6603,142.6794,142.5079,142.5555,152697.0
2019-12-02 12:25:00,149.62,149.73,149.23,149.47,294014.0,142.5555,142.6603,142.1839,142.4126,294014.0
2019-12-02 12:30:00,149.47,149.49,149.29,149.33,174472.0,142.4126,142.4316,142.2411,142.2792,174472.0
2019-12-02 12:35:00,149.36,149.48,149.32,149.4,113045.0,142.3078,142.4221,142.2697,142.3459,113045.0
2019-12-02 12:40:00,149.4,149.51,149.27,149.45,100018.0,142.3459,142.4507,142.222,142.3935,100018.0
2019-12-02 12:45:00,149.46,149.53,149.34,149.38,73531.0,142.4031,142.4698,142.2887,142.3268,73531.0
2019-12-02 12:50:00,149.41,149.57,149.34,149.49,97910.0,142.3554,142.5079,142.2887,142.4316,97910.0
2019-12-02 12:55:00,149.48,149.66,149.45,149.53,88458.0,142.4221,142.5936,142.3935,142.4698,88458.0
2019-12-02 13:00:00,149.53,149.76,149.51,149.73,94150.0,142.4698,142.6889,142.4507,142.6603,94150.0
2019-12-02 13:05:00,149.73,149.93,149.72,149.92,125568.0,142.6603,142.8509,142.6508,142.8413,125568.0
2019-12-02 13:10:00,149.94,150.05,149.88,150.0,112022.0,142.8604,142.9652,142.8032,142.9176,112022.0
2019-12-02 13:15:00,149.99,150.11,149.99,150.05,166845.0,142.908,143.0224,142.908,142.9652,166845.0
2019-12-02 13:20:00,150.05,150.07,149.96,149.97,93201.0,142.9652,142.9843,142.8794,142.889,93201.0
2019-12-02 13:25:00,149.98,150.21,149.98,150.13,137648.0,142.8985,143.1176,142.8985,143.0414,137648.0
2019-12-02 13:30:00,150.13,150.14,149.95,150.0,90860.0,143.0414,143.051,142.8699,142.9176,90860.0
2019-12-02 13:35:00,150.0,150.07,149.94,149.94,96000.0,142.9176,142.9843,142.8604,142.8604,96000.0
2019-12-02 13:40:00,149.94,150.07,149.92,150.06,52808.0,142.8604,142.9843,142.8413,142.9747,52808.0
2019-12-02 13:45:00,150.06,150.12,150.02,150.09,69447.0,142.9747,143.0319,142.9366,143.0033,69447.0
2019-12-02 13:50:00,150.09,150.14,150.04,150.08,66467.0,143.0033,143.051,142.9557,142.9938,66467.0
2019-12-02 13:55:00,150.09,150.14,150.0,150.02,75507.0,143.0033,143.051,142.9176,142.9366,75507.0
2019-12-02 14:00:00,150.02,150.08,149.97,149.97,93377.0,142.9366,142.9938,142.889,142.889,93377.0
2019-12-02 14:05:00,149.97,150.14,149.97,150.09,128852.0,142.889,143.051,142.889,143.0033,128852.0
2019-12-02 14:10:00,150.1,150.22,150.09,150.12,168470.0,143.0128,143.1272,143.0033,143.0319,168470.0
2019-12-02 14:15:00,150.12,150.2,150.1,150.18,78899.0,143.0319,143.1081,143.0128,143.0891,78899.0
2019-12-02 14:20:00,150.17,150.2,150.1,150.18,124380.0,143.0795,143.1081,143.0128,143.0891,124380.0
2019-12-02 14:25:00,150.18,150.19,150.13,150.16,60588.0,143.0891,143.0986,143.0414,143.07,60588.0
2019-12-02 14:30:00,150.17,150.2,150.02,150.11,167224.0,143.0795,143.1081,142.9366,143.0224,167224.0
2019-12-02 14:35:00,150.11,150.13,150.01,150.06,79029.0,143.0224,143.0414,142.9271,142.9747,79029.0
2019-12-02 14:40:00,150.06,150.14,150.01,150.12,104243.0,142.9747,143.051,142.9271,143.0319,104243.0
2019-12-02 14:45:00,150.12,150.19,150.08,150.13,68680.0,143.0319,143.0986,142.9938,143.0414,68680.0
2019-12-02 14:50:00,150.14,150.16,150.03,150.03,86560.0,143.051,143.07,142.9461,142.9461,86560.0
2019-12-02 14:55:00,150.04,150.19,150.03,150.17,113944.0,142.9557,143.0986,142.9461,143.0795,113944.0
2019-12-02 15:00:00,150.17,150.2,150.1,150.11,90605.0,143.0795,143.1081,143.0128,143.0224,90605.0
2019-12-02 15:05:00,150.11,150.14,149.89,149.9,168121.0,143.0224,143.051,142.8128,142.8223,168121.0
2019-12-02 15:10:00,149.89,149.93,149.79,149.84,161622.0,142.8128,142.8509,142.7175,142.7651,161622.0
2019-12-02 15:15:00,149.83,149.93,149.8,149.9,115178.0,142.7556,142.8509,142.727,142.8223,115178.0
2019-12-02 15:20:00,149.91,149.91,149.59,149.68,165945.0,142.8318,142.8318,142.5269,142.6127,165945.0
2019-12-02 15:25:00,149.67,149.82,149.64,149.7,139958.0,142.6031,142.7461,142.5746,142.6317,139958.0
2019-12-02 15:30:00,149.69,149.76,149.59,149.76,147260.0,142.6222,142.6889,142.5269,142.6889,147260.0
2019-12-02 15:35:00,149.76,149.98,149.7,149.92,185613.0,142.6889,142.8985,142.6317,142.8413,185613.0
2019-12-02 15:40:00,149.93,150.09,149.88,150.03,175313.0,142.8509,143.0033,142.8032,142.9461,175313.0
2019-12-02 15:45:00,150.02,150.07,149.8,149.94,211189.0,142.9366,142.9843,142.727,142.8604,211189.0
2019-12-02 15:50:00,149.94,150.02,149.77,149.78,505084.0,142.8604,142.9366,142.6984,142.7079,505084.0
2019-12-02 15:55:00,149.78,149.88,149.57,149.59,1405133.0,142.7079,142.8032,142.5079,142.5269,1405133.0
2019-12-03 09:30:00,147.48,147.65,146.65,147.62,1585215.0,140.5165,140.6785,139.7257,140.6499,1585215.0
2019-12-03 09:35:00,147.62,147.97,147.36,147.39,472311.0,140.6499,140.9834,140.4022,140.4308,472311.0
2019-12-03 09:40:00,147.39,147.78,147.2,147.57,433917.0,140.4308,140.8024,140.2498,140.6023,433917.0
2019-12-03 09:45:00,147.55,147.73,147.13,147.26,462724.0,140.5832,140.7547,140.1831,140.3069,462724.0
2019-12-03 09:50:00,147.25,147.59,147.13,147.59,309617.0,140.2974,140.6214,140.1831,140.6214,309617.0
2019-12-03 09:55:00,147.57,147.82,147.29,147.8,322894.0,140.6023,140.8405,140.3355,140.8214,322894.0
2019-12-03 10:00:00,147.81,147.99,147.68,147.72,317089.0,140.831,141.0025,140.7071,140.7452,317089.0
2019-12-03 10:05:00,147.72,147.81,147.51,147.52,247871.0,140.7452,140.831,140.5451,140.5547,247871.0
2019-12-03 10:10:00,147.52,147.64,147.39,147.59,258495.0,140.5547,140.669,140.4308,140.6214,258495.0
2019-12-03 10:15:00,147.6,148.23,147.54,148.22,430548.0,140.6309,141.2311,140.5737,141.2216,430548.0
2019-12-03 10:20:00,148.21,148.27,148.08,148.22,224422.0,141.2121,141.2692,141.0882,141.2216,224422.0
2019-12-03 10:25:00,148.23,148.25,147.97,147.99,211280.0,141.2311,141.2502,140.9834,141.0025,211280.0
2019-12-03 10:30:00,147.98,148.26,147.93,148.25,263921.0,140.9929,141.2597,140.9453,141.2502,263921.0
2019-12-03 10:35:00,148.22,148.3,148.01,148.26,201928.0,141.2216,141.2978,141.0215,141.2597,201928.0
2019-12-03 10:40:00,148.26,148.38,148.08,148.31,213618.0,141.2597,141.3741,141.0882,141.3074,213618.0
2019-12-03 10:45:00,148.32,148.41,147.63,147.75,475244.0,141.3169,141.4026,140.6595,140.7738,475244.0
2019-12-03 10:50:00,147.75,147.95,147.64,147.86,238962.0,140.7738,140.9644,140.669,140.8786,238962.0
2019-12-03 10:55:00,147.86,148.04,147.75,147.93,186009.0,140.8786,141.0501,140.7738,140.9453,186009.0
2019-12-03 11:00:00,147.96,148.01,147.78,147.87,203343.0,140.9739,141.0215,140.8024,140.8881,203343.0
2019-12-03 11:05:00,147.87,147.94,147.77,147.84,242948.0,140.8881,140.9548,140.7929,140.8595,242948.0
2019-12-03 11:10:00,147.85,148.18,147.77,148.12,199430.0,140.8691,141.1835,140.7929,141.1263,199430.0
2019-12-03 11:15:00,148.11,148.2,148.02,148.06,214625.0,141.1168,141.2026,141.031,141.0692,214625.0
2019-12-03 11:20:00,148.07,148.11,147.89,147.93,135098.0,141.0787,141.1168,140.9072,140.9453,135098.0
2019-12-03 11:25:00,147.93,147.95,147.81,147.82,150565.0,140.9453,140.9644,140.831,140.8405,150565.0
2019-12-03 11:30:00,147.83,147.87,147.77,147.83,161217.0,140.85,140.8881,140.7929,140.85,161217.0
2019-12-03 11:35:00,147.84,148.0,147.79,148.0,166346.0,140.8595,141.012,140.8119,141.012,166346.0
2019-12-03 11:40:00,148.0,148.1,147.98,148.04,130831.0,141.012,141.1073,140.9929,141.0501,130831.0
2019-12-03 11:45:00,148.04,148.2,148.04,148.17,122796.0,141.0501,141.2026,141.0501,141.174,122796.0
2019-12-03 11:50:00,148.17,148.18,147.99,148.04,171901.0,141.174,141.1835,141.0025,141.0501,171901.0
2019-12-03 11:55:00,148.03,148.23,148.02,148.21,98123.0,141.0406,141.2311,141.031,141.2121,98123.0
2019-12-03 12:00:00,148.21,148.21,147.96,148.01,105635.0,141.2121,141.2121,140.9739,141.0215,105635.0
2019-12-03 12:05:00,148.0,148.19,147.95,148.18,136258.0,141.012,141.193,140.9644,141.1835,136258.0
2019-12-03 12:10:00,148.18,148.22,148.08,148.09,135877.0,141.1835,141.2216,141.0882,141.0977,135877.0
2019-12-03 12:15:00,148.1,148.22,148.01,148.19,121864.0,141.1073,141.2216,141.0215,141.193,121864.0
2019-12-03 12:20:00,148.2,148.4,148.17,148.35,190757.0,141.2026,141.3931,141.174,141.3455,190757.0
2019-12-03 12:25:00,148.35,148.36,148.22,148.24,68286.0,141.3455,141.355,141.2216,141.2407,68286.0
2019-12-03 12:30:00,148.25,148.26,148.07,148.14,113424.0,141.2502,141.2597,141.0787,141.1454,113424.0
2019-12-03 12:35:00,148.15,148.24,148.1,148.23,87134.0,141.1549,141.2407,141.1073,141.2311,87134.0
2019-12-03 12:40:00,148.24,148.29,148.17,148.19,75564.0,141.2407,141.2883,141.174,141.193,75564.0
2019-12-03 12:45:00,148.19,148.23,148.09,148.2,112227.0,141.193,141.2311,141.0977,141.2026,112227.0
2019-12-03 12:50:00,148.19,148.25,148.16,148.22,143693.0,141.193,141.2502,141.1644,141.2216,143693.0
2019-12-03 12:55:00,148.21,148.27,148.18,148.26,82648.0,141.2121,141.2692,141.1835,141.2597,82648.0
2019-12-03 13:00:00,148.26,148.36,148.26,148.28,142986.0,141.2597,141.355,141.2597,141.2788,142986.0
2019-12-03 13:05:00,148.27,148.38,148.2,148.3,91592.0,141.2692,141.3741,141.2026,141.2978,91592.0
2019-12-03 13:10:00,148.29,148.54,148.29,148.52,136947.0,141.2883,141.5265,141.2883,141.5074,136947.0
2019-12-03 13:15:00,148.52,148.55,148.42,148.46,133097.0,141.5074,141.536,141.4122,141.4503,133097.0
2019-12-03 13:20:00,148.46,148.68,148.44,148.63,196898.0,141.4503,141.6599,141.4312,141.6122,196898.0
2019-12-03 13:25:00,148.62,148.71,148.59,148.66,199340.0,141.6027,141.6885,141.5741,141.6408,199340.0
2019-12-03 13:30:00,148.65,148.81,148.64,148.81,203653.0,141.6313,141.7837,141.6218,141.7837,203653.0
2019-12-03 13:35:00,148.8,148.89,148.77,148.87,150654.0,141.7742,141.86,141.7456,141.8409,150654.0
2019-12-03 13:40:00,148.87,148.88,148.67,148.7,142918.0,141.8409,141.8504,141.6504,141.6789,142918.0
2019-12-03 13:45:00,148.71,148.74,148.58,148.58,129216.0,141.6885,141.7171,141.5646,141.5646,129216.0
2019-12-03 13:50:00,148.59,148.65,148.49,148.59,118787.0,141.5741,141.6313,141.4789,141.5741,118787.0
2019-12-03 13:55:00,148.58,148.6,148.51,148.57,48251.0,141.5646,141.5837,141.4979,141.5551,48251.0
2019-12-03 14:00:00,148.56,148.71,148.55,148.65,75456.0,141.5456,141.6885,141.536,141.6313,75456.0
2019-12-03 14:05:00,148.66,148.69,148.55,148.59,91023.0,141.6408,141.6694,141.536,141.5741,91023.0
2019-12-03 14:10:00,148.6,148.62,148.5,148.52,80473.0,141.5837,141.6027,141.4884,141.5074,80473.0
2019-12-03 14:15:00,148.51,148.55,148.36,148.37,128760.0,141.4979,141.536,141.355,141.3645,128760.0
2019-12-03 14:20:00,148.38,148.38,148.28,148.31,121621.0,141.3741,141.3741,141.2788,141.3074,121621.0
2019-12-03 14:25:00,148.31,148.44,148.3,148.4,95788.0,141.3074,141.4312,141.2978,141.3931,95788.0
2019-12-03 14:30:00,148.4,148.48,148.36,148.44,104719.0,141.3931,141.4693,141.355,141.4312,104719.0
2019-12-03 14:35:00,148.43,148.48,148.37,148.43,51890.0,141.4217,141.4693,141.3645,141.4217,51890.0
2019-12-03 14:40:00,148.43,148.58,148.43,148.46,115184.0,141.4217,141.5646,141.4217,141.4503,115184.0
2019-12-03 14:45:00,148.46,148.56,148.4,148.52,73711.0,141.4503,141.5456,141.3931,141.5074,73711.0
2019-12-03 14:50:00,148.53,148.57,148.46,148.5,93793.0,141.517,141.5551,141.4503,141.4884,93793.0
2019-12-03 14:55:00,148.51,148.64,148.49,148.54,80505.0,141.4979,141.6218,141.4789,141.5265,80505.0
2019-12-03 15:00:00,148.56,148.65,148.41,148.43,102688.0,141.5456,141.6313,141.4026,141.4217,102688.0
2019-12-03 15:05:00,148.42,148.56,148.37,148.47,86155.0,141.4122,141.5456,141.3645,141.4598,86155.0
2019-12-03 15:10:00,148.47,148.73,148.43,148.72,152964.0,141.4598,141.7075,141.4217,141.698,152964.0
2019-12-03 15:15:00,148.73,148.77,148.69,148.71,132446.0,141.7075,141.7456,141.6694,141.6885,132446.0
2019-12-03 15:20:00,148.71,149.05,148.7,149.0,262163.0,141.6885,142.0124,141.6789,141.9648,262163.0
2019-12-03 15:25:00,149.0,149.08,148.96,149.05,146043.0,141.9648,142.041,141.9267,142.0124,146043.0
2019-12-03 15:30:00,149.05,149.09,148.94,149.0,199034.0,142.0124,142.0505,141.9076,141.9648,199034.0
2019-12-03 15:35:00,149.0,149.02,148.85,148.97,134686.0,141.9648,141.9838,141.8219,141.9362,134686.0
2019-12-03 15:40:00,148.96,148.98,148.77,148.77,122192.0,141.9267,141.9457,141.7456,141.7456,122192.0
2019-12-03 15:45:00,148.78,149.01,148.75,149.0,224912.0,141.7552,141.9743,141.7266,141.9648,224912.0
2019-12-03 15:50:00,149.0,149.24,149.0,149.23,661920.0,141.9648,142.1934,141.9648,142.1839,661920.0
2019-12-03 15:55:00,149.23,149.43,149.16,149.32,1092247.0,142.1839,142.3745,142.1172,142.2697,1092247.0
2019-12-04 09:30:00,150.06,150.18,149.54,149.67,937105.0,142.9747,143.0891,142.4793,142.6031,937105.0
2019-12-04 09:35:00,149.65,149.98,149.63,149.66,335083.0,142.5841,142.8985,142.565,142.5936,335083.0
2019-12-04 09:40:00,149.68,149.71,149.2,149.56,315250.0,142.6127,142.6413,142.1553,142.4983,315250.0
2019-12-04 09:45:00,149.57,149.69,149.51,149.6,243688.0,142.5079,142.6222,142.4507,142.5364,243688.0
2019-12-04 09:50:00,149.61,149.64,149.47,149.61,256803.0,142.546,142.5746,142.4126,142.546,256803.0
2019-12-04 09:55:00,149.63,149.78,149.6,149.73,309111.0,142.565,142.7079,142.5364,142.6603,309111.0
2019-12-04 10:00:00,149.7,149.81,149.58,149.64,276517.0,142.6317,142.7365,142.5174,142.5746,276517.0
2019-12-04 10:05:00,149.63,149.72,149.58,149.61,156431.0,142.565,142.6508,142.5174,142.546,156431.0
2019-12-04 10:10:00,149.6,149.66,149.44,149.58,222575.0,142.5364,142.5936,142.384,142.5174,222575.0
2019-12-04 10:15:00,149.58,149.69,149.49,149.56,216701.0,142.5174,142.6222,142.4316,142.4983,216701.0
2019-12-04 10:20:00,149.56,149.6,149.4,149.55,212114.0,142.4983,142.5364,142.3459,142.4888,212114.0
2019-12-04 10:25:00,149.58,149.58,149.35,149.45,195418.0,142.5174,142.5174,142.2983,142.3935,195418.0
2019-12-04 10:30:00,149.45,149.51,149.37,149.43,185354.0,142.3935,142.4507,142.3173,142.3745,185354.0
2019-12-04 10:35:00,149.42,149.45,149.25,149.31,158312.0,142.3649,142.3935,142.203,142.2601,158312.0
2019-12-04 10:40:00,149.31,149.47,149.28,149.34,155822.0,142.2601,142.4126,142.2316,142.2887,155822.0
2019-12-04 10:45:00,149.34,149.73,149.33,149.66,299720.0,142.2887,142.6603,142.2792,142.5936,299720.0
2019-12-04 10:50:00,149.67,149.69,149.59,149.61,153477.0,142.6031,142.6222,142.5269,142.546,153477.0
2019-12-04 10:55:00,149.61,149.79,149.6,149.76,129842.0,142.546,142.7175,142.5364,142.6889,129842.0
2019-12-04 11:00:00,149.77,149.78,149.61,149.72,188270.0,142.6984,142.7079,142.546,142.6508,188270.0
2019-12-04 11:05:00,149.72,149.73,149.53,149.55,272196.0,142.6508,142.6603,142.4698,142.4888,272196.0
2019-12-04 11:10:00,149.54,149.69,149.5,149.65,216726.0,142.4793,142.6222,142.4412,142.5841,216726.0
2019-12-04 11:15:00,149.66,149.76,149.61,149.73,203993.0,142.5936,142.6889,142.546,142.6603,203993.0
2019-12-04 11:20:00,149.73,149.79,149.7,149.77,121598.0,142.6603,142.7175,142.6317,142.6984,121598.0
2019-12-04 11:25:00,149.76,149.8,149.66,149.72,208261.0,142.6889,142.727,142.5936,142.6508,208261.0
2019-12-04 11:30:00,149.71,149.87,149.71,149.85,106156.0,142.6413,142.7937,142.6413,142.7746,106156.0
2019-12-04 11:35:00,149.86,149.94,149.82,149.85,100926.0,142.7842,142.8604,142.7461,142.7746,100926.0
2019-12-04 11:40:00,149.85,149.98,149.84,149.93,139397.0,142.7746,142.8985,142.7651,142.8509,139397.0
2019-12-04 11:45:00,149.93,149.94,149.79,149.86,133016.0,142.8509,142.8604,142.7175,142.7842,133016.0
2019-12-04 11:50:00,149.86,149.89,149.8,149.84,61974.0,142.7842,142.8128,142.727,142.7651,61974.0
2019-12-04 11:55:00,149.84,149.86,149.71,149.75,92454.0,142.7651,142.7842,142.6413,142.6794,92454.0
2019-12-04 12:00:00,149.76,149.79,149.7,149.78,69151.0,142.6889,142.7175,142.6317,142.7079,69151.0
2019-12-04 12:05:00,149.78,149.79,149.69,149.73,158654.0,142.7079,142.7175,142.6222,142.6603,158654.0
2019-12-04 12:10:00,149.73,149.73,149.62,149.67,221087.0,142.6603,142.6603,142.5555,142.6031,221087.0
2019-12-04 12:15:00,149.68,149.69,149.4,149.51,173005.0,142.6127,142.6222,142.3459,142.4507,173005.0
2019-12-04 12:20:00,149.51,149.57,149.36,149.37,98547.0,142.4507,142.5079,142.3078,142.3173,98547.0
2019-12-04 12:25:00,149.36,149.39,149.31,149.34,92990.0,142.3078,142.3364,142.2601,142.2887,92990.0
2019-12-04 12:30:00,149.35,149.43,149.34,149.42,88046.0,142.2983,142.3745,142.2887,142.3649,88046.0
2019-12-04 12:35:00,149.42,149.44,149.31,149.34,55355.0,142.3649,142.384,142.2601,142.2887,55355.0
2019-12-04 12:40:00,149.33,149.39,149.32,149.39,55387.0,142.2792,142.3364,142.2697,142.3364,55387.0
2019-12-04 12:45:00,149.39,149.52,149.35,149.5,124436.0,142.3364,142.4602,142.2983,142.4412,124436.0
2019-12-04 12:50:00,149.5,149.58,149.49,149.53,69395.0,142.4412,142.5174,142.4316,142.4698,69395.0
2019-12-04 12:55:00,149.54,149.57,149.49,149.53,125149.0,142.4793,142.5079,142.4316,142.4698,125149.0
2019-12-04 13:00:00,149.53,149.54,149.36,149.42,154478.0,142.4698,142.4793,142.3078,142.3649,154478.0
2019-12-04 13:05:00,149.42,149.56,149.39,149.55,132619.0,142.3649,142.4983,142.3364,142.4888,132619.0
2019-12-04 13:10:00,149.55,149.58,149.49,149.54,71863.0,142.4888,142.5174,142.4316,142.4793,71863.0
2019-12-04 13:15:00,149.55,149.56,149.43,149.48,129994.0,142.4888,142.4983,142.3745,142.4221,129994.0
2019-12-04 13:20:00,149.48,149.63,149.46,149.63,95023.0,142.4221,142.565,142.4031,142.565,95023.0
2019-12-04 13:25:00,149.62,149.64,149.55,149.6,88103.0,142.5555,142.5746,142.4888,142.5364,88103.0
2019-12-04 13:30:00,149.6,149.61,149.54,149.59,78255.0,142.5364,142.546,142.4793,142.5269,78255.0
2019-12-04 13:35:00,149.59,149.6,149.49,149.54,143397.0,142.5269,142.5364,142.4316,142.4793,143397.0
2019-12-04 13:40:00,149.55,149.6,149.46,149.57,81202.0,142.4888,142.5364,142.4031,142.5079,81202.0
2019-12-04 13:45:00,149.58,149.63,149.53,149.6,88184.0,142.5174,142.565,142.4698,142.5364,88184.0
2019-12-04 13:50:00,149.61,149.61,149.5,149.5,64601.0,142.546,142.546,142.4412,142.4412,64601.0
2019-12-04 13:55:00,149.5,149.53,149.46,149.51,87593.0,142.4412,142.4698,142.4031,142.4507,87593.0
2019-12-04 14:00:00,149.52,149.62,149.49,149.59,85580.0,142.4602,142.5555,142.4316,142.5269,85580.0
2019-12-04 14:05:00,149.59,149.71,149.58,149.66,104415.0,142.5269,142.6413,142.5174,142.5936,104415.0
2019-12-04 14:10:00,149.66,149.7,149.66,149.68,135388.0,142.5936,142.6317,142.5936,142.6127,135388.0
2019-12-04 14:15:00,149.69,149.7,149.65,149.69,66355.0,142.6222,142.6317,142.5841,142.6222,66355.0
2019-12-04 14:20:00,149.69,149.71,149.62,149.71,101504.0,142.6222,142.6413,142.5555,142.6413,101504.0
2019-12-04 14:25:00,149.71,149.82,149.68,149.82,105748.0,142.6413,142.7461,142.6127,142.7461,105748.0
2019-12-04 14:30:00,149.82,149.82,149.73,149.77,104276.0,142.7461,142.7461,142.6603,142.6984,104276.0
2019-12-04 14:35:00,149.78,149.79,149.73,149.74,92636.0,142.7079,142.7175,142.6603,142.6698,92636.0
2019-12-04 14:40:00,149.75,149.77,149.7,149.75,151388.0,142.6794,142.6984,142.6317,142.6794,151388.0
2019-12-04 14:45:00,149.75,149.79,149.73,149.75,82077.0,142.6794,142.7175,142.6603,142.6794,82077.0
2019-12-04 14:50:00,149.76,149.87,149.76,149.84,72087.0,142.6889,142.7937,142.6889,142.7651,72087.0
2019-12-04 14:55:00,149.85,149.9,149.8,149.82,84979.0,142.7746,142.8223,142.727,142.7461,84979.0
2019-12-04 15:00:00,149.83,149.89,149.83,149.89,62666.0,142.7556,142.8128,142.7556,142.8128,62666.0
2019-12-04 15:05:00,149.89,149.92,149.83,149.84,71102.0,142.8128,142.8413,142.7556,142.7651,71102.0
2019-12-04 15:10:00,149.84,149.84,149.74,149.83,123463.0,142.7651,142.7651,142.6698,142.7556,123463.0
2019-12-04 15:15:00,149.83,149.86,149.77,149.85,82554.0,142.7556,142.7842,142.6984,142.7746,82554.0
2019-12-04 15:20:00,149.84,149.84,149.75,149.79,92130.0,142.7651,142.7651,142.6794,142.7175,92130.0
2019-12-04 15:25:00,149.79,149.79,149.7,149.7,82782.0,142.7175,142.7175,142.6317,142.6317,82782.0
2019-12-04 15:30:00,149.71,149.81,149.67,149.79,166301.0,142.6413,142.7365,142.6031,142.7175,166301.0
2019-12-04 15:35:00,149.78,149.88,149.75,149.83,140655.0,142.7079,142.8032,142.6794,142.7556,140655.0
2019-12-04 15:40:00,149.83,149.84,149.74,149.77,160131.0,142.7556,142.7651,142.6698,142.6984,160131.0
2019-12-04 15:45:00,149.77,149.89,149.74,149.89,199519.0,142.6984,142.8128,142.6698,142.8128,199519.0
2019-12-04 15:50:00,149.89,149.99,149.83,149.87,367160.0,142.8128,142.908,142.7556,142.7937,367160.0
2019-12-04 15:55:00,149.87,149.93,149.77,149.83,771596.0,142.7937,142.8509,142.6984,142.7556,771596.0
2019-12-05 09:30:00,150.07,150.25,149.56,149.68,551802.0,142.9843,143.1558,142.4983,142.6127,551802.0
2019-12-05 09:35:00,149.7,149.99,149.61,149.79,208722.0,142.6317,142.908,142.546,142.7175,208722.0
2019-12-05 09:40:00,149.76,150.1,149.69,150.08,221369.0,142.6889,143.0128,142.6222,142.9938,221369.0
2019-12-05 09:45:00,150.09,150.32,150.07,150.22,272687.0,143.0033,143.2225,142.9843,143.1272,272687.0
2019-12-05 09:50:00,150.23,150.26,150.09,150.22,164054.0,143.1367,143.1653,143.0033,143.1272,164054.0
2019-12-05 09:55:00,150.21,150.24,150.04,150.13,129305.0,143.1176,143.1462,142.9557,143.0414,129305.0
2019-12-05 10:00:00,150.12,150.19,149.91,150.12,191619.0,143.0319,143.0986,142.8318,143.0319,191619.0
2019-12-05 10:05:00,150.11,150.13,149.74,149.86,288719.0,143.0224,143.0414,142.6698,142.7842,288719.0
2019-12-05 10:10:00,149.85,149.88,149.66,149.73,358187.0,142.7746,142.8032,142.5936,142.6603,358187.0
2019-12-05 10:15:00,149.73,149.92,149.7,149.83,236609.0,142.6603,142.8413,142.6317,142.7556,236609.0
2019-12-05 10:20:00,149.83,149.91,149.74,149.9,118517.0,142.7556,142.8318,142.6698,142.8223,118517.0
2019-12-05 10:25:00,149.89,149.91,149.76,149.9,107523.0,142.8128,142.8318,142.6889,142.8223,107523.0
2019-12-05 10:30:00,149.91,149.97,149.81,149.87,93386.0,142.8318,142.889,142.7365,142.7937,93386.0
2019-12-05 10:35:00,149.86,149.91,149.74,149.74,201982.0,142.7842,142.8318,142.6698,142.6698,201982.0
2019-12-05 10:40:00,149.75,149.88,149.59,149.66,158381.0,142.6794,142.8032,142.5269,142.5936,158381.0
2019-12-05 10:45:00,149.66,149.85,149.65,149.84,117316.0,142.5936,142.7746,142.5841,142.7651,117316.0
2019-12-05 10:50:00,149.84,149.89,149.77,149.82,104367.0,142.7651,142.8128,142.6984,142.7461,104367.0
2019-12-05 10:55:00,149.81,149.89,149.76,149.83,135354.0,142.7365,142.8128,142.6889,142.7556,135354.0
2019-12-05 11:00:00,149.83,149.9,149.63,149.71,151276.0,142.7556,142.8223,142.565,142.6413,151276.0
2019-12-05 11:05:00,149.71,149.88,149.66,149.88,131920.0,142.6413,142.8032,142.5936,142.8032,131920.0
2019-12-05 11:10:00,149.88,149.91,149.78,149.85,146773.0,142.8032,142.8318,142.7079,142.7746,146773.0
2019-12-05 11:15:00,149.84,149.99,149.81,149.99,142464.0,142.7651,142.908,142.7365,142.908,142464.0
2019-12-05 11:20:00,149.98,150.04,149.78,149.81,130381.0,142.8985,142.9557,142.7079,142.7365,130381.0
2019-12-05 11:25:00,149.79,149.98,149.77,149.95,199240.0,142.7175,142.8985,142.6984,142.8699,199240.0
2019-12-05 11:30:00,149.93,149.99,149.84,149.84,83101.0,142.8509,142.908,142.7651,142.7651,83101.0
2019-12-05 11:35:00,149.84,149.86,149.73,149.82,114455.0,142.7651,142.7842,142.6603,142.7461,114455.0
2019-12-05 11:40:00,149.82,149.86,149.76,149.82,144099.0,142.7461,142.7842,142.6889,142.7461,144099.0
2019-12-05 11:45:00,149.81,149.88,149.72,149.84,121670.0,142.7365,142.8032,142.6508,142.7651,121670.0
2019-12-05 11:50:00,149.86,149.93,149.83,149.85,120272.0,142.7842,142.8509,142.7556,142.7746,120272.0
2019-12-05 11:55:00,149.85,149.94,149.82,149.86,92177.0,142.7746,142.8604,142.7461,142.7842,92177.0
2019-12-05 12:00:00,149.85,149.94,149.83,149.9,77628.0,142.7746,142.8604,142.7556,142.8223,77628.0
2019-12-05 12:05:00,149.91,149.94,149.88,149.89,73260.0,142.8318,142.8604,142.8032,142.8128,73260.0
2019-12-05 12:10:00,149.89,149.93,149.87,149.92,46798.0,142.8128,142.8509,142.7937,142.8413,46798.0
2019-12-05 12:15:00,149.91,149.99,149.88,149.96,83252.0,142.8318,142.908,142.8032,142.8794,83252.0
2019-12-05 12:20:00,149.96,149.98,149.87,149.87,58374.0,142.8794,142.8985,142.7937,142.7937,58374.0
2019-12-05 12:25:00,149.87,149.91,149.84,149.88,54692.0,142.7937,142.8318,142.7651,142.8032,54692.0
2019-12-05 12:30:00,149.88,149.88,149.79,149.83,83065.0,142.8032,142.8032,142.7175,142.7556,83065.0
2019-12-05 12:35:00,149.83,149.94,149.81,149.92,89824.0,142.7556,142.8604,142.7365,142.8413,89824.0
2019-12-05 12:40:00,149.92,149.95,149.82,149.86,40561.0,142.8413,142.8699,142.7461,142.7842,40561.0
2019-12-05 12:45:00,149.85,149.91,149.82,149.87,49235.0,142.7746,142.8318,142.7461,142.7937,49235.0
2019-12-05 12:50:00,149.87,149.91,149.82,149.85,38941.0,142.7937,142.8318,142.7461,142.7746,38941.0
2019-12-05 12:55:00,149.84,149.89,149.82,149.84,52717.0,142.7651,142.8128,142.7461,142.7651,52717.0
2019-12-05 13:00:00,149.83,149.87,149.8,149.82,50615.0,142.7556,142.7937,142.727,142.7461,50615.0
2019-12-05 13:05:00,149.84,149.86,149.8,149.82,60335.0,142.7651,142.7842,142.727,142.7461,60335.0
2019-12-05 13:10:00,149.83,149.91,149.81,149.91,107788.0,142.7556,142.8318,142.7365,142.8318,107788.0
2019-12-05 13:15:00,149.91,149.96,149.86,149.87,139565.0,142.8318,142.8794,142.7842,142.7937,139565.0
2019-12-05 13:20:00,149.87,149.89,149.8,149.8,42895.0,142.7937,142.8128,142.727,142.727,42895.0
2019-12-05 13:25:00,149.81,149.84,149.75,149.76,62735.0,142.7365,142.7651,142.6794,142.6889,62735.0
2019-12-05 13:30:00,149.76,149.8,149.6,149.62,149065.0,142.6889,142.727,142.5364,142.5555,149065.0
2019-12-05 13:35:00,149.63,149.82,149.62,149.8,97770.0,142.565,142.7461,142.5555,142.727,97770.0
2019-12-05 13:40:00,149.8,149.82,149.69,149.79,116258.0,142.727,142.7461,142.6222,142.7175,116258.0
2019-12-05 13:45:00,149.78,149.81,149.77,149.78,77486.0,142.7079,142.7365,142.6984,142.7079,77486.0
2019-12-05 13:50:00,149.78,149.8,149.72,149.77,86191.0,142.7079,142.727,142.6508,142.6984,86191.0
2019-12-05 13:55:00,149.78,149.86,149.77,149.83,79935.0,142.7079,142.7842,142.6984,142.7556,79935.0
2019-12-05 14:00:00,149.83,149.87,149.77,149.8,79650.0,142.7556,142.7937,142.6984,142.727,79650.0
2019-12-05 14:05:00,149.8,149.88,149.79,149.87,74503.0,142.727,142.8032,142.7175,142.7937,74503.0
2019-12-05 14:10:00,149.87,150.05,149.87,150.03,100290.0,142.7937,142.9652,142.7937,142.9461,100290.0
2019-12-05 14:15:00,150.03,150.08,149.92,149.95,107590.0,142.9461,142.9938,142.8413,142.8699,107590.0
2019-12-05 14:20:00,149.96,150.0,149.95,149.97,39245.0,142.8794,142.9176,142.8699,142.889,39245.0
2019-12-05 14:25:00,149.98,150.04,149.96,150.02,73810.0,142.8985,142.9557,142.8794,142.9366,73810.0
2019-12-05 14:30:00,150.02,150.07,150.01,150.06,77239.0,142.9366,142.9843,142.9271,142.9747,77239.0
2019-12-05 14:35:00,150.07,150.13,150.04,150.12,67747.0,142.9843,143.0414,142.9557,143.0319,67747.0
2019-12-05 14:40:00,150.12,150.15,150.08,150.14,98652.0,143.0319,143.0605,142.9938,143.051,98652.0
2019-12-05 14:45:00,150.14,150.15,150.03,150.04,75654.0,143.051,143.0605,142.9461,142.9557,75654.0
2019-12-05 14:50:00,150.04,150.16,150.04,150.13,86700.0,142.9557,143.07,142.9557,143.0414,86700.0
2019-12-05 14:55:00,150.12,150.14,149.5,149.93,499293.0,143.0319,143.051,142.4412,142.8509,499293.0
2019-12-05 15:00:00,149.95,150.02,149.81,149.98,146353.0,142.8699,142.9366,142.7365,142.8985,146353.0
2019-12-05 15:05:00,149.98,150.05,149.92,149.98,90713.0,142.8985,142.9652,142.8413,142.8985,90713.0
2019-12-05 15:10:00,149.97,150.15,149.93,149.96,141983.0,142.889,143.0605,142.8509,142.8794,141983.0
2019-12-05 15:15:00,149.96,149.98,149.92,149.97,62044.0,142.8794,142.8985,142.8413,142.889,62044.0
2019-12-05 15:20:00,149.97,150.0,149.95,149.97,81788.0,142.889,142.9176,142.8699,142.889,81788.0
2019-12-05 15:25:00,149.97,150.06,149.92,150.06,89134.0,142.889,142.9747,142.8413,142.9747,89134.0
2019-12-05 15:30:00,150.06,150.08,150.0,150.03,99160.0,142.9747,142.9938,142.9176,142.9461,99160.0
2019-12-05 15:35:00,150.02,150.04,149.98,150.0,85658.0,142.9366,142.9557,142.8985,142.9176,85658.0
2019-12-05 15:40:00,150.0,150.06,149.98,150.0,112880.0,142.9176,142.9747,142.8985,142.9176,112880.0
2019-12-05 15:45:00,150.01,150.06,149.99,149.99,162578.0,142.9271,142.9747,142.908,142.908,162578.0
2019-12-05 15:50:00,150.0,150.07,149.95,149.95,294051.0,142.9176,142.9843,142.8699,142.8699,294051.0
2019-12-05 15:55:00,149.94,150.02,149.83,149.92,551658.0,142.8604,142.9366,142.7556,142.8413,551658.0
2019-12-06 09:30:00,151.02,151.1,150.51,150.66,727563.0,143.8894,143.9656,143.4035,143.5464,727563.0
2019-12-06 09:35:00,150.66,150.88,150.27,150.43,317277.0,143.5464,143.756,143.1748,143.3273,317277.0
2019-12-06 09:40:00,150.43,150.74,150.42,150.63,255394.0,143.3273,143.6226,143.3177,143.5178,255394.0
2019-12-06 09:45:00,150.64,150.81,150.63,150.65,174387.0,143.5273,143.6893,143.5178,143.5369,174387.0
2019-12-06 09:50:00,150.64,150.73,150.53,150.69,183547.0,143.5273,143.6131,143.4225,143.575,183547.0
2019-12-06 09:55:00,150.7,150.73,150.56,150.65,155531.0,143.5845,143.6131,143.4511,143.5369,155531.0
2019-12-06 10:00:00,150.63,150.73,150.59,150.68,175804.0,143.5178,143.6131,143.4797,143.5655,175804.0
2019-12-06 10:05:00,150.67,150.67,150.46,150.56,150700.0,143.5559,143.5559,143.3558,143.4511,150700.0
2019-12-06 10:10:00,150.57,150.68,150.55,150.61,155080.0,143.4606,143.5655,143.4416,143.4988,155080.0
2019-12-06 10:15:00,150.6,150.65,150.4,150.58,436062.0,143.4892,143.5369,143.2987,143.4702,436062.0
2019-12-06 10:20:00,150.59,150.63,150.51,150.56,166662.0,143.4797,143.5178,143.4035,143.4511,166662.0
2019-12-06 10:25:00,150.56,150.81,150.55,150.77,183287.0,143.4511,143.6893,143.4416,143.6512,183287.0
2019-12-06 10:30:00,150.77,150.92,150.69,150.89,159038.0,143.6512,143.7941,143.575,143.7655,159038.0
2019-12-06 10:35:00,150.89,151.08,150.88,151.08,198340.0,143.7655,143.9466,143.756,143.9466,198340.0
2019-12-06 10:40:00,151.08,151.18,151.02,151.13,269580.0,143.9466,144.0418,143.8894,143.9942,269580.0
2019-12-06 10:45:00,151.12,151.26,151.09,151.22,255794.0,143.9847,144.1181,143.9561,144.08,255794.0
2019-12-06 10:50:00,151.23,151.3,151.09,151.14,128645.0,144.0895,144.1562,143.9561,144.0037,128645.0
2019-12-06 10:55:00,151.14,151.16,151.0,151.02,129909.0,144.0037,144.0228,143.8703,143.8894,129909.0
2019-12-06 11:00:00,151.01,151.07,150.94,151.06,115113.0,143.8799,143.937,143.8132,143.9275,115113.0
2019-12-06 11:05:00,151.08,151.12,151.05,151.08,89261.0,143.9466,143.9847,143.918,143.9466,89261.0
2019-12-06 11:10:00,151.08,151.15,151.03,151.12,84566.0,143.9466,144.0133,143.8989,143.9847,84566.0
2019-12-06 11:15:00,151.12,151.16,151.1,151.14,82793.0,143.9847,144.0228,143.9656,144.0037,82793.0
2019-12-06 11:20:00,151.14,151.21,151.11,151.19,112425.0,144.0037,144.0704,143.9752,144.0514,112425.0
2019-12-06 11:25:00,151.2,151.28,151.18,151.24,115728.0,144.0609,144.1371,144.0418,144.099,115728.0
2019-12-06 11:30:00,151.23,151.33,151.18,151.32,104126.0,144.0895,144.1848,144.0418,144.1752,104126.0
2019-12-06 11:35:00,151.33,151.48,151.32,151.44,199418.0,144.1848,144.3277,144.1752,144.2896,199418.0
2019-12-06 11:40:00,151.45,151.46,151.39,151.42,80106.0,144.2991,144.3086,144.2419,144.2705,80106.0
2019-12-06 11:45:00,151.42,151.48,151.37,151.44,109843.0,144.2705,144.3277,144.2229,144.2896,109843.0
2019-12-06 11:50:00,151.44,151.5,151.23,151.25,156995.0,144.2896,144.3467,144.0895,144.1085,156995.0
2019-12-06 11:55:00,151.25,151.29,151.23,151.26,101044.0,144.1085,144.1467,144.0895,144.1181,101044.0
2019-12-06 12:00:00,151.26,151.33,151.23,151.33,146804.0,144.1181,144.1848,144.0895,144.1848,146804.0
2019-12-06 12:05:00,151.33,151.39,151.3,151.34,75017.0,144.1848,144.2419,144.1562,144.1943,75017.0
2019-12-06 12:10:00,151.34,151.38,151.32,151.33,50797.0,144.1943,144.2324,144.1752,144.1848,50797.0
2019-12-06 12:15:00,151.33,151.37,151.3,151.36,64087.0,144.1848,144.2229,144.1562,144.2133,64087.0
2019-12-06 12:20:00,151.36,151.38,151.3,151.38,68162.0,144.2133,144.2324,144.1562,144.2324,68162.0
2019-12-06 12:25:00,151.38,151.38,151.25,151.32,83248.0,144.2324,144.2324,144.1085,144.1752,83248.0
2019-12-06 12:30:00,151.33,151.35,151.21,151.27,63479.0,144.1848,144.2038,144.0704,144.1276,63479.0
2019-12-06 12:35:00,151.26,151.3,151.23,151.27,56511.0,144.1181,144.1562,144.0895,144.1276,56511.0
2019-12-06 12:40:00,151.27,151.3,151.16,151.3,149773.0,144.1276,144.1562,144.0228,144.1562,149773.0
2019-12-06 12:45:00,151.29,151.32,151.16,151.17,71854.0,144.1467,144.1752,144.0228,144.0323,71854.0
2019-12-06 12:50:00,151.17,151.19,151.06,151.16,115043.0,144.0323,144.0514,143.9275,144.0228,115043.0
2019-12-06 12:55:00,151.17,151.21,151.14,151.18,52969.0,144.0323,144.0704,144.0037,144.0418,52969.0
2019-12-06 13:00:00,151.18,151.25,151.15,151.22,59344.0,144.0418,144.1085,144.0133,144.08,59344.0
2019-12-06 13:05:00,151.22,151.3,151.19,151.3,41641.0,144.08,144.1562,144.0514,144.1562,41641.0
2019-12-06 13:10:00,151.3,151.35,151.29,151.3,61780.0,144.1562,144.2038,144.1467,144.1562,61780.0
2019-12-06 13:15:00,151.3,151.35,151.3,151.33,49237.0,144.1562,144.2038,144.1562,144.1848,49237.0
2019-12-06 13:20:00,151.34,151.37,151.31,151.34,49050.0,144.1943,144.2229,144.1657,144.1943,49050.0
2019-12-06 13:25:00,151.34,151.37,151.31,151.35,44741.0,144.1943,144.2229,144.1657,144.2038,44741.0
2019-12-06 13:30:00,151.35,151.45,151.35,151.4,107551.0,144.2038,144.2991,144.2038,144.2515,107551.0
2019-12-06 13:35:00,151.4,151.47,151.38,151.46,66698.0,144.2515,144.3182,144.2324,144.3086,66698.0
2019-12-06 13:40:00,151.47,151.5,151.44,151.48,110788.0,144.3182,144.3467,144.2896,144.3277,110788.0
2019-12-06 13:45:00,151.47,151.49,151.41,151.43,84354.0,144.3182,144.3372,144.261,144.28,84354.0
2019-12-06 13:50:00,151.43,151.43,151.33,151.38,112997.0,144.28,144.28,144.1848,144.2324,112997.0
2019-12-06 13:55:00,151.38,151.42,151.35,151.4,91125.0,144.2324,144.2705,144.2038,144.2515,91125.0
2019-12-06 14:00:00,151.39,151.48,151.39,151.46,81388.0,144.2419,144.3277,144.2419,144.3086,81388.0
2019-12-06 14:05:00,151.47,151.48,151.45,151.47,73188.0,144.3182,144.3277,144.2991,144.3182,73188.0
2019-12-06 14:10:00,151.46,151.51,151.44,151.5,116300.0,144.3086,144.3563,144.2896,144.3467,116300.0
2019-12-06 14:15:00,151.5,151.51,151.44,151.45,109714.0,144.3467,144.3563,144.2896,144.2991,109714.0
2019-12-06 14:20:00,151.46,151.49,151.42,151.49,86609.0,144.3086,144.3372,144.2705,144.3372,86609.0
2019-12-06 14:25:00,151.49,151.55,151.46,151.53,120413.0,144.3372,144.3944,144.3086,144.3753,120413.0
2019-12-06 14:30:00,151.54,151.55,151.49,151.49,107746.0,144.3848,144.3944,144.3372,144.3372,107746.0
2019-12-06 14:35:00,151.49,151.58,151.45,151.57,119569.0,144.3372,144.423,144.2991,144.4134,119569.0
2019-12-06 14:40:00,151.58,151.63,151.51,151.57,131366.0,144.423,144.4706,144.3563,144.4134,131366.0
2019-12-06 14:45:00,151.58,151.64,151.57,151.59,83288.0,144.423,144.4801,144.4134,144.4325,83288.0
2019-12-06 14:50:00,151.59,151.63,151.59,151.61,91002.0,144.4325,144.4706,144.4325,144.4515,91002.0
2019-12-06 14:55:00,151.61,151.61,151.5,151.51,138713.0,144.4515,144.4515,144.3467,144.3563,138713.0
2019-12-06 15:00:00,151.51,151.54,151.46,151.53,64867.0,144.3563,144.3848,144.3086,144.3753,64867.0
2019-12-06 15:05:00,151.54,151.54,151.41,151.41,92115.0,144.3848,144.3848,144.261,144.261,92115.0
2019-12-06 15:10:00,151.41,151.45,151.34,151.39,107522.0,144.261,144.2991,144.1943,144.2419,107522.0
2019-12-06 15:15:00,151.4,151.44,151.36,151.44,82497.0,144.2515,144.2896,144.2133,144.2896,82497.0
2019-12-06 15:20:00,151.44,151.48,151.39,151.46,81623.0,144.2896,144.3277,144.2419,144.3086,81623.0
2019-12-06 15:25:00,151.47,151.54,151.46,151.49,100084.0,144.3182,144.3848,144.3086,144.3372,100084.0
2019-12-06 15:30:00,151.49,151.6,151.43,151.58,139612.0,144.3372,144.442,144.28,144.423,139612.0
2019-12-06 15:35:00,151.57,151.73,151.56,151.73,188520.0,144.4134,144.5659,144.4039,144.5659,188520.0
2019-12-06 15:40:00,151.72,151.83,151.7,151.83,255210.0,144.5563,144.6612,144.5373,144.6612,255210.0
2019-12-06 15:45:00,151.82,151.84,151.71,151.73,179522.0,144.6516,144.6707,144.5468,144.5659,179522.0
2019-12-06 15:50:00,151.73,151.81,151.67,151.73,346546.0,144.5659,144.6421,144.5087,144.5659,346546.0
2019-12-06 15:55:00,151.71,151.87,151.63,151.75,641166.0,144.5468,144.6993,144.4706,144.5849,641166.0
2019-12-09 09:30:00,151.13,151.72,150.91,151.55,691664.0,143.9942,144.5563,143.7846,144.3944,691664.0
2019-12-09 09:35:00,151.57,152.04,151.56,151.96,423548.0,144.4134,144.8612,144.4039,144.785,423548.0
2019-12-09 09:40:00,151.96,152.15,151.87,151.98,279315.0,144.785,144.966,144.6993,144.8041,279315.0
2019-12-09 09:45:00,151.98,152.21,151.96,152.16,232337.0,144.8041,145.0232,144.785,144.9756,232337.0
2019-12-09 09:50:00,152.16,152.2,152.01,152.09,262689.0,144.9756,145.0137,144.8327,144.9089,262689.0
2019-12-09 09:55:00,152.1,152.15,151.95,152.01,232291.0,144.9184,144.966,144.7755,144.8327,232291.0
2019-12-09 10:00:00,152.01,152.09,151.95,151.99,145098.0,144.8327,144.9089,144.7755,144.8136,145098.0
2019-12-09 10:05:00,151.99,152.02,151.75,151.78,256577.0,144.8136,144.8422,144.5849,144.6135,256577.0
2019-12-09 10:10:00,151.78,151.95,151.71,151.95,220602.0,144.6135,144.7755,144.5468,144.7755,220602.0
2019-12-09 10:15:00,151.96,152.02,151.91,151.96,181550.0,144.785,144.8422,144.7374,144.785,181550.0
2019-12-09 10:20:00,151.96,151.97,151.81,151.87,126555.0,144.785,144.7945,144.6421,144.6993,126555.0
2019-12-09 10:25:00,151.86,151.87,151.73,151.79,103579.0,144.6897,144.6993,144.5659,144.623,103579.0
2019-12-09 10:30:00,151.78,151.83,151.72,151.77,117305.0,144.6135,144.6612,144.5563,144.604,117305.0
2019-12-09 10:35:00,151.77,151.92,151.76,151.82,111663.0,144.604,144.7469,144.5945,144.6516,111663.0
2019-12-09 10:40:00,151.82,151.87,151.73,151.74,103391.0,144.6516,144.6993,144.5659,144.5754,103391.0
2019-12-09 10:45:00,151.75,151.83,151.66,151.8,139315.0,144.5849,144.6612,144.4992,144.6326,139315.0
2019-12-09 10:50:00,151.8,151.8,151.67,151.71,77766.0,144.6326,144.6326,144.5087,144.5468,77766.0
2019-12-09 10:55:00,151.71,151.8,151.68,151.75,109817.0,144.5468,144.6326,144.5182,144.5849,109817.0
2019-12-09 11:00:00,151.75,151.75,151.64,151.7,111628.0,144.5849,144.5849,144.4801,144.5373,111628.0
2019-12-09 11:05:00,151.7,151.7,151.53,151.66,162326.0,144.5373,144.5373,144.3753,144.4992,162326.0
2019-12-09 11:10:00,151.65,151.7,151.6,151.61,118888.0,144.4897,144.5373,144.442,144.4515,118888.0
2019-12-09 11:15:00,151.61,151.65,151.57,151.59,74415.0,144.4515,144.4897,144.4134,144.4325,74415.0
2019-12-09 11:20:00,151.6,151.63,151.46,151.48,125168.0,144.442,144.4706,144.3086,144.3277,125168.0
2019-12-09 11:25:00,151.48,151.63,151.42,151.6,136695.0,144.3277,144.4706,144.2705,144.442,136695.0
2019-12-09 11:30:00,151.6,151.7,151.57,151.67,89798.0,144.442,144.5373,144.4134,144.5087,89798.0
2019-12-09 11:35:00,151.67,151.78,151.63,151.77,111303.0,144.5087,144.6135,144.4706,144.604,111303.0
2019-12-09 11:40:00,151.77,151.86,151.74,151.78,167735.0,144.604,144.6897,144.5754,144.6135,167735.0
2019-12-09 11:45:00,151.78,151.87,151.78,151.83,125897.0,144.6135,144.6993,144.6135,144.6612,125897.0
2019-12-09 11:50:00,151.84,151.9,151.8,151.81,78328.0,144.6707,144.7279,144.6326,144.6421,78328.0
2019-12-09 11:55:00,151.81,151.87,151.74,151.86,96387.0,144.6421,144.6993,144.5754,144.6897,96387.0
2019-12-09 12:00:00,151.86,151.94,151.85,151.92,88144.0,144.6897,144.766,144.6802,144.7469,88144.0
2019-12-09 12:05:00,151.93,152.01,151.92,151.97,123468.0,144.7564,144.8327,144.7469,144.7945,123468.0
2019-12-09 12:10:00,151.98,152.06,151.96,152.04,116220.0,144.8041,144.8803,144.785,144.8612,116220.0
2019-12-09 12:15:00,152.03,152.09,152.0,152.01,69180.0,144.8517,144.9089,144.8231,144.8327,69180.0
2019-12-09 12:20:00,152.01,152.02,151.83,151.86,89493.0,144.8327,144.8422,144.6612,144.6897,89493.0
2019-12-09 12:25:00,151.87,151.88,151.79,151.85,73506.0,144.6993,144.7088,144.623,144.6802,73506.0
2019-12-09 12:30:00,151.85,151.88,151.8,151.86,57890.0,144.6802,144.7088,144.6326,144.6897,57890.0
2019-12-09 12:35:00,151.87,151.88,151.76,151.81,76549.0,144.6993,144.7088,144.5945,144.6421,76549.0
2019-12-09 12:40:00,151.82,151.86,151.72,151.74,80314.0,144.6516,144.6897,144.5563,144.5754,80314.0
2019-12-09 12:45:00,151.73,151.76,151.67,151.69,84846.0,144.5659,144.5945,144.5087,144.5278,84846.0
2019-12-09 12:50:00,151.69,151.8,151.69,151.75,54894.0,144.5278,144.6326,144.5278,144.5849,54894.0
2019-12-09 12:55:00,151.75,151.82,151.72,151.8,67152.0,144.5849,144.6516,144.5563,144.6326,67152.0
2019-12-09 13:00:00,151.81,151.86,151.76,151.83,60484.0,144.6421,144.6897,144.5945,144.6612,60484.0
2019-12-09 13:05:00,151.84,151.84,151.74,151.78,54165.0,144.6707,144.6707,144.5754,144.6135,54165.0
2019-12-09 13:10:00,151.77,151.8,151.73,151.75,41967.0,144.604,144.6326,144.5659,144.5849,41967.0
2019-12-09 13:15:00,151.73,151.77,151.62,151.66,69354.0,144.5659,144.604,144.4611,144.4992,69354.0
2019-12-09 13:20:00,151.66,151.68,151.6,151.68,57572.0,144.4992,144.5182,144.442,144.5182,57572.0
2019-12-09 13:25:00,151.68,151.79,151.66,151.79,65216.0,144.5182,144.623,144.4992,144.623,65216.0
2019-12-09 13:30:00,151.77,151.81,151.72,151.72,61738.0,144.604,144.6421,144.5563,144.5563,61738.0
2019-12-09 13:35:00,151.73,151.82,151.7,151.82,62217.0,144.5659,144.6516,144.5373,144.6516,62217.0
2019-12-09 13:40:00,151.82,151.89,151.82,151.87,36933.0,144.6516,144.7183,144.6516,144.6993,36933.0
2019-12-09 13:45:00,151.87,151.87,151.76,151.81,58145.0,144.6993,144.6993,144.5945,144.6421,58145.0
2019-12-09 13:50:00,151.81,151.83,151.74,151.79,45166.0,144.6421,144.6612,144.5754,144.623,45166.0
2019-12-09 13:55:00,151.78,151.79,151.71,151.75,45059.0,144.6135,144.623,144.5468,144.5849,45059.0
2019-12-09 14:00:00,151.74,151.78,151.61,151.64,81272.0,144.5754,144.6135,144.4515,144.4801,81272.0
2019-12-09 14:05:00,151.65,151.65,151.37,151.44,177405.0,144.4897,144.4897,144.2229,144.2896,177405.0
2019-12-09 14:10:00,151.44,151.49,151.26,151.35,160115.0,144.2896,144.3372,144.1181,144.2038,160115.0
2019-12-09 14:15:00,151.35,151.48,151.35,151.39,100631.0,144.2038,144.3277,144.2038,144.2419,100631.0
2019-12-09 14:20:00,151.4,151.45,151.33,151.4,112859.0,144.2515,144.2991,144.1848,144.2515,112859.0
2019-12-09 14:25:00,151.41,151.51,151.38,151.5,71521.0,144.261,144.3563,144.2324,144.3467,71521.0
2019-12-09 14:30:00,151.5,151.58,151.48,151.56,79914.0,144.3467,144.423,144.3277,144.4039,79914.0
2019-12-09 14:35:00,151.56,151.59,151.51,151.55,113697.0,144.4039,144.4325,144.3563,144.3944,113697.0
2019-12-09 14:40:00,151.55,151.56,151.44,151.47,87873.0,144.3944,144.4039,144.2896,144.3182,87873.0
2019-12-09 14:45:00,151.48,151.52,151.41,151.43,64128.0,144.3277,144.3658,144.261,144.28,64128.0
2019-12-09 14:50:00,151.43,151.5,151.42,151.44,47804.0,144.28,144.3467,144.2705,144.2896,47804.0
2019-12-09 14:55:00,151.44,151.47,151.42,151.46,62482.0,144.2896,144.3182,144.2705,144.3086,62482.0
2019-12-09 15:00:00,151.47,151.47,151.42,151.45,56696.0,144.3182,144.3182,144.2705,144.2991,56696.0
2019-12-09 15:05:00,151.45,151.5,151.37,151.5,59400.0,144.2991,144.3467,144.2229,144.3467,59400.0
2019-12-09 15:10:00,151.51,151.54,151.41,151.53,78920.0,144.3563,144.3848,144.261,144.3753,78920.0
2019-12-09 15:15:00,151.53,151.63,151.52,151.55,103052.0,144.3753,144.4706,144.3658,144.3944,103052.0
2019-12-09 15:20:00,151.54,151.62,151.53,151.59,65164.0,144.3848,144.4611,144.3753,144.4325,65164.0
2019-12-09 15:25:00,151.59,151.62,151.54,151.59,75203.0,144.4325,144.4611,144.3848,144.4325,75203.0
2019-12-09 15:30:00,151.59,151.6,151.43,151.47,96682.0,144.4325,144.442,144.28,144.3182,96682.0
2019-12-09 15:35:00,151.48,151.5,151.34,151.39,123523.0,144.3277,144.3467,144.1943,144.2419,123523.0
2019-12-09 15:40:00,151.38,151.48,151.36,151.46,108458.0,144.2324,144.3277,144.2133,144.3086,108458.0
2019-12-09 15:45:00,151.45,151.47,151.39,151.44,115080.0,144.2991,144.3182,144.2419,144.2896,115080.0
2019-12-09 15:50:00,151.45,151.47,151.31,151.4,172001.0,144.2991,144.3182,144.1657,144.2515,172001.0
2019-12-09 15:55:00,151.39,151.4,151.22,151.36,622146.0,144.2419,144.2515,144.08,144.2133,622146.0
2019-12-10 09:30:00,151.15,151.37,150.89,151.36,694851.0,144.0133,144.2229,143.7655,144.2133,694851.0
2019-12-10 09:35:00,151.37,151.46,150.99,151.18,372121.0,144.2229,144.3086,143.8608,144.0418,372121.0
2019-12-10 09:40:00,151.18,151.31,151.05,151.24,241835.0,144.0418,144.1657,143.918,144.099,241835.0
2019-12-10 09:45:00,151.25,151.39,151.14,151.23,152618.0,144.1085,144.2419,144.0037,144.0895,152618.0
2019-12-10 09:50:00,151.24,151.39,151.24,151.39,136227.0,144.099,144.2419,144.099,144.2419,136227.0
2019-12-10 09:55:00,151.39,151.48,151.0,151.27,244575.0,144.2419,144.3277,143.8703,144.1276,244575.0
2019-12-10 10:00:00,151.27,151.38,151.19,151.32,166580.0,144.1276,144.2324,144.0514,144.1752,166580.0
2019-12-10 10:05:00,151.33,151.43,151.31,151.39,152497.0,144.1848,144.28,144.1657,144.2419,152497.0
2019-12-10 10:10:00,151.39,151.57,151.3,151.54,158090.0,144.2419,144.4134,144.1562,144.3848,158090.0
2019-12-10 10:15:00,151.54,151.61,151.43,151.5,123917.0,144.3848,144.4515,144.28,144.3467,123917.0
2019-12-10 10:20:00,151.51,151.65,151.43,151.63,164307.0,144.3563,144.4897,144.28,144.4706,164307.0
2019-12-10 10:25:00,151.64,151.82,151.59,151.78,267841.0,144.4801,144.6516,144.4325,144.6135,267841.0
2019-12-10 10:30:00,151.78,151.81,151.72,151.76,118545.0,144.6135,144.6421,144.5563,144.5945,118545.0
2019-12-10 10:35:00,151.76,151.86,151.72,151.86,136727.0,144.5945,144.6897,144.5563,144.6897,136727.0
2019-12-10 10:40:00,151.86,151.89,151.74,151.79,135559.0,144.6897,144.7183,144.5754,144.623,135559.0
2019-12-10 10:45:00,151.79,151.84,151.59,151.61,190510.0,144.623,144.6707,144.4325,144.4515,190510.0
2019-12-10 10:50:00,151.61,151.64,151.52,151.53,99212.0,144.4515,144.4801,144.3658,144.3753,99212.0
2019-12-10 10:55:00,151.54,151.69,151.53,151.66,244970.0,144.3848,144.5278,144.3753,144.4992,244970.0
2019-12-10 11:00:00,151.66,151.87,151.13,151.43,471925.0,144.4992,144.6993,143.9942,144.28,471925.0
2019-12-10 11:05:00,151.43,151.8,151.39,151.66,216946.0,144.28,144.6326,144.2419,144.4992,216946.0
2019-12-10 11:10:00,151.66,151.78,151.53,151.62,188644.0,144.4992,144.6135,144.3753,144.4611,188644.0
2019-12-10 11:15:00,151.62,151.68,151.47,151.53,119357.0,144.4611,144.5182,144.3182,144.3753,119357.0
2019-12-10 11:20:00,151.52,151.61,151.5,151.6,102360.0,144.3658,144.4515,144.3467,144.442,102360.0
2019-12-10 11:25:00,151.61,151.7,151.54,151.69,108819.0,144.4515,144.5373,144.3848,144.5278,108819.0
2019-12-10 11:30:00,151.69,151.79,151.62,151.69,108343.0,144.5278,144.623,144.4611,144.5278,108343.0
2019-12-10 11:35:00,151.68,151.7,151.63,151.68,168551.0,144.5182,144.5373,144.4706,144.5182,168551.0
2019-12-10 11:40:00,151.68,151.79,151.62,151.75,108587.0,144.5182,144.623,144.4611,144.5849,108587.0
2019-12-10 11:45:00,151.75,151.8,151.68,151.69,65525.0,144.5849,144.6326,144.5182,144.5278,65525.0
2019-12-10 11:50:00,151.7,151.76,151.69,151.75,78032.0,144.5373,144.5945,144.5278,144.5849,78032.0
2019-12-10 11:55:00,151.75,151.77,151.61,151.72,73874.0,144.5849,144.604,144.4515,144.5563,73874.0
2019-12-10 12:00:00,151.72,151.72,151.55,151.61,105599.0,144.5563,144.5563,144.3944,144.4515,105599.0
2019-12-10 12:05:00,151.6,151.66,151.55,151.57,88792.0,144.442,144.4992,144.3944,144.4134,88792.0
2019-12-10 12:10:00,151.56,151.57,151.43,151.43,168693.0,144.4039,144.4134,144.28,144.28,168693.0
2019-12-10 12:15:00,151.44,151.51,151.38,151.5,93806.0,144.2896,144.3563,144.2324,144.3467,93806.0
2019-12-10 12:20:00,151.49,151.55,151.41,151.43,102838.0,144.3372,144.3944,144.261,144.28,102838.0
2019-12-10 12:25:00,151.44,151.46,151.35,151.41,98328.0,144.2896,144.3086,144.2038,144.261,98328.0
2019-12-10 12:30:00,151.4,151.49,151.37,151.47,67619.0,144.2515,144.3372,144.2229,144.3182,67619.0
2019-12-10 12:35:00,151.46,151.51,151.42,151.45,70485.0,144.3086,144.3563,144.2705,144.2991,70485.0
2019-12-10 12:40:00,151.44,151.45,151.35,151.37,53848.0,144.2896,144.2991,144.2038,144.2229,53848.0
2019-12-10 12:45:00,151.37,151.43,151.36,151.39,52280.0,144.2229,144.28,144.2133,144.2419,52280.0
2019-12-10 12:50:00,151.39,151.4,151.27,151.34,74863.0,144.2419,144.2515,144.1276,144.1943,74863.0
2019-12-10 12:55:00,151.34,151.47,151.3,151.43,217457.0,144.1943,144.3182,144.1562,144.28,217457.0
2019-12-10 13:00:00,151.43,151.6,151.42,151.54,85482.0,144.28,144.442,144.2705,144.3848,85482.0
2019-12-10 13:05:00,151.54,151.59,151.51,151.54,54368.0,144.3848,144.4325,144.3563,144.3848,54368.0
2019-12-10 13:10:00,151.54,151.57,151.49,151.51,96466.0,144.3848,144.4134,144.3372,144.3563,96466.0
2019-12-10 13:15:00,151.51,151.56,151.45,151.54,69472.0,144.3563,144.4039,144.2991,144.3848,69472.0
2019-12-10 13:20:00,151.54,151.55,151.41,151.47,63418.0,144.3848,144.3944,144.261,144.3182,63418.0
2019-12-10 13:25:00,151.46,151.48,151.4,151.47,79143.0,144.3086,144.3277,144.2515,144.3182,79143.0
2019-12-10 13:30:00,151.48,151.52,151.45,151.51,65613.0,144.3277,144.3658,144.2991,144.3563,65613.0
2019-12-10 13:35:00,151.51,151.55,151.5,151.54,44954.0,144.3563,144.3944,144.3467,144.3848,44954.0
2019-12-10 13:40:00,151.55,151.55,151.49,151.51,49536.0,144.3944,144.3944,144.3372,144.3563,49536.0
2019-12-10 13:45:00,151.52,151.53,151.41,151.41,56559.0,144.3658,144.3753,144.261,144.261,56559.0
2019-12-10 13:50:00,151.41,151.43,151.3,151.33,97681.0,144.261,144.28,144.1562,144.1848,97681.0
2019-12-10 13:55:00,151.34,151.37,151.3,151.32,64122.0,144.1943,144.2229,144.1562,144.1752,64122.0
2019-12-10 14:00:00,151.33,151.36,151.3,151.32,73066.0,144.1848,144.2133,144.1562,144.1752,73066.0
2019-12-10 14:05:00,151.32,151.44,151.3,151.4,77629.0,144.1752,144.2896,144.1562,144.2515,77629.0
2019-12-10 14:10:00,151.41,151.46,151.38,151.44,104135.0,144.261,144.3086,144.2324,144.2896,104135.0
2019-12-10 14:15:00,151.44,151.46,151.36,151.42,54452.0,144.2896,144.3086,144.2133,144.2705,54452.0
2019-12-10 14:20:00,151.42,151.43,151.39,151.39,69032.0,144.2705,144.28,144.2419,144.2419,69032.0
2019-12-10 14:25:00,151.4,151.4,151.32,151.33,50631.0,144.2515,144.2515,144.1752,144.1848,50631.0
2019-12-10 14:30:00,151.33,151.44,151.33,151.41,52751.0,144.1848,144.2896,144.1848,144.261,52751.0
2019-12-10 14:35:00,151.41,151.41,151.33,151.34,52972.0,144.261,144.261,144.1848,144.1943,52972.0
2019-12-10 14:40:00,151.34,151.42,151.31,151.41,87206.0,144.1943,144.2705,144.1657,144.261,87206.0
2019-12-10 14:45:00,151.41,151.44,151.33,151.42,81384.0,144.261,144.2896,144.1848,144.2705,81384.0
2019-12-10 14:50:00,151.41,151.51,151.41,151.48,83575.0,144.261,144.3563,144.261,144.3277,83575.0
2019-12-10 14:55:00,151.49,151.52,151.47,151.47,75448.0,144.3372,144.3658,144.3182,144.3182,75448.0
2019-12-10 15:00:00,151.48,151.58,151.46,151.55,131649.0,144.3277,144.423,144.3086,144.3944,131649.0
2019-12-10 15:05:00,151.55,151.57,151.49,151.52,99691.0,144.3944,144.4134,144.3372,144.3658,99691.0
2019-12-10 15:10:00,151.51,151.7,151.49,151.61,169543.0,144.3563,144.5373,144.3372,144.4515,169543.0
2019-12-10 15:15:00,151.62,151.62,151.39,151.45,121224.0,144.4611,144.4611,144.2419,144.2991,121224.0
2019-12-10 15:20:00,151.45,151.46,151.3,151.32,132881.0,144.2991,144.3086,144.1562,144.1752,132881.0
2019-12-10 15:25:00,151.32,151.39,151.25,151.26,132939.0,144.1752,144.2419,144.1085,144.1181,132939.0
2019-12-10 15:30:00,151.27,151.28,150.81,150.83,334227.0,144.1276,144.1371,143.6893,143.7084,334227.0
2019-12-10 15:35:00,150.83,150.97,150.77,150.78,361938.0,143.7084,143.8418,143.6512,143.6607,361938.0
2019-12-10 15:40:00,150.79,150.9,150.77,150.83,267864.0,143.6703,143.7751,143.6512,143.7084,267864.0
2019-12-10 15:45:00,150.84,150.93,150.76,150.93,321372.0,143.7179,143.8036,143.6417,143.8036,321372.0
2019-12-10 15:50:00,150.93,151.04,150.83,150.98,403153.0,143.8036,143.9085,143.7084,143.8513,403153.0
2019-12-10 15:55:00,150.98,151.18,150.94,151.17,545936.0,143.8513,144.0418,143.8132,144.0323,545936.0
2019-12-11 09:30:00,151.61,151.83,150.86,150.99,825440.0,144.4515,144.6612,143.737,143.8608,825440.0
2019-12-11 09:35:00,151.0,151.05,150.57,150.58,367242.0,143.8703,143.918,143.4606,143.4702,367242.0
2019-12-11 09:40:00,150.58,150.6,150.35,150.36,519645.0,143.4702,143.4892,143.251,143.2606,519645.0
2019-12-11 09:45:00,150.35,150.55,150.33,150.51,369534.0,143.251,143.4416,143.232,143.4035,369534.0
2019-12-11 09:50:00,150.52,150.61,150.47,150.59,257714.0,143.413,143.4988,143.3654,143.4797,257714.0
2019-12-11 09:55:00,150.58,150.95,150.55,150.9,279264.0,143.4702,143.8227,143.4416,143.7751,279264.0
2019-12-11 10:00:00,150.9,150.97,150.85,150.95,208426.0,143.7751,143.8418,143.7274,143.8227,208426.0
2019-12-11 10:05:00,150.95,151.05,150.9,150.93,216970.0,143.8227,143.918,143.7751,143.8036,216970.0
2019-12-11 10:10:00,150.94,151.01,150.9,151.0,131990.0,143.8132,143.8799,143.7751,143.8703,131990.0
2019-12-11 10:15:00,151.0,151.07,150.94,151.0,201942.0,143.8703,143.937,143.8132,143.8703,201942.0
2019-12-11 10:20:00,151.0,151.0,150.91,150.96,147529.0,143.8703,143.8703,143.7846,143.8322,147529.0
2019-12-11 10:25:00,150.96,150.99,150.87,150.95,152606.0,143.8322,143.8608,143.7465,143.8227,152606.0
2019-12-11 10:30:00,150.96,150.98,150.9,150.96,127248.0,143.8322,143.8513,143.7751,143.8322,127248.0
2019-12-11 10:35:00,150.96,150.97,150.87,150.89,138225.0,143.8322,143.8418,143.7465,143.7655,138225.0
2019-12-11 10:40:00,150.89,151.08,150.88,151.04,234488.0,143.7655,143.9466,143.756,143.9085,234488.0
2019-12-11 10:45:00,151.04,151.19,151.01,151.09,175788.0,143.9085,144.0514,143.8799,143.9561,175788.0
2019-12-11 10:50:00,151.09,151.12,150.97,151.02,102447.0,143.9561,143.9847,143.8418,143.8894,102447.0
2019-12-11 10:55:00,151.02,151.08,150.99,151.04,94037.0,143.8894,143.9466,143.8608,143.9085,94037.0
2019-12-11 11:00:00,151.04,151.08,150.91,151.0,112794.0,143.9085,143.9466,143.7846,143.8703,112794.0
2019-12-11 11:05:00,151.0,151.09,150.98,151.07,95535.0,143.8703,143.9561,143.8513,143.937,95535.0
2019-12-11 11:10:00,151.07,151.18,151.05,151.13,105155.0,143.937,144.0418,143.918,143.9942,105155.0
2019-12-11 11:15:00,151.13,151.26,151.12,151.21,174154.0,143.9942,144.1181,143.9847,144.0704,174154.0
2019-12-11 11:20:00,151.23,151.24,151.1,151.19,190542.0,144.0895,144.099,143.9656,144.0514,190542.0
2019-12-11 11:25:00,151.19,151.26,151.17,151.23,124427.0,144.0514,144.1181,144.0323,144.0895,124427.0
2019-12-11 11:30:00,151.24,151.33,151.21,151.25,245995.0,144.099,144.1848,144.0704,144.1085,245995.0
2019-12-11 11:35:00,151.25,151.36,151.22,151.35,104123.0,144.1085,144.2133,144.08,144.2038,104123.0
2019-12-11 11:40:00,151.36,151.45,151.33,151.39,230473.0,144.2133,144.2991,144.1848,144.2419,230473.0
2019-12-11 11:45:00,151.39,151.39,151.31,151.34,96606.0,144.2419,144.2419,144.1657,144.1943,96606.0
2019-12-11 11:50:00,151.35,151.36,151.23,151.3,130614.0,144.2038,144.2133,144.0895,144.1562,130614.0
2019-12-11 11:55:00,151.28,151.31,151.03,151.1,227008.0,144.1371,144.1657,143.8989,143.9656,227008.0
2019-12-11 12:00:00,151.09,151.12,151.03,151.09,95063.0,143.9561,143.9847,143.8989,143.9561,95063.0
2019-12-11 12:05:00,151.08,151.18,151.05,151.18,64939.0,143.9466,144.0418,143.918,144.0418,64939.0
2019-12-11 12:10:00,151.17,151.17,151.1,151.13,103404.0,144.0323,144.0323,143.9656,143.9942,103404.0
2019-12-11 12:15:00,151.13,151.24,151.12,151.22,94505.0,143.9942,144.099,143.9847,144.08,94505.0
2019-12-11 12:20:00,151.22,151.24,151.1,151.11,85936.0,144.08,144.099,143.9656,143.9752,85936.0
2019-12-11 12:25:00,151.11,151.17,151.1,151.11,62639.0,143.9752,144.0323,143.9656,143.9752,62639.0
2019-12-11 12:30:00,151.11,151.15,151.06,151.14,49748.0,143.9752,144.0133,143.9275,144.0037,49748.0
2019-12-11 12:35:00,151.13,151.13,151.0,151.01,73908.0,143.9942,143.9942,143.8703,143.8799,73908.0
2019-12-11 12:40:00,151.0,151.06,150.96,151.0,72507.0,143.8703,143.9275,143.8322,143.8703,72507.0
2019-12-11 12:45:00,150.99,151.09,150.97,151.07,51729.0,143.8608,143.9561,143.8418,143.937,51729.0
2019-12-11 12:50:00,151.06,151.07,151.01,151.03,53873.0,143.9275,143.937,143.8799,143.8989,53873.0
2019-12-11 12:55:00,151.03,151.16,151.02,151.14,94399.0,143.8989,144.0228,143.8894,144.0037,94399.0
2019-12-11 13:00:00,151.15,151.18,151.1,151.11,60705.0,144.0133,144.0418,143.9656,143.9752,60705.0
2019-12-11 13:05:00,151.11,151.11,151.03,151.04,59390.0,143.9752,143.9752,143.8989,143.9085,59390.0
2019-12-11 13:10:00,151.04,151.09,151.0,151.09,55970.0,143.9085,143.9561,143.8703,143.9561,55970.0
2019-12-11 13:15:00,151.07,151.14,151.06,151.11,56438.0,143.937,144.0037,143.9275,143.9752,56438.0
2019-12-11 13:20:00,151.1,151.11,150.99,151.03,70332.0,143.9656,143.9752,143.8608,143.8989,70332.0
2019-12-11 13:25:00,151.03,151.13,151.02,151.12,65068.0,143.8989,143.9942,143.8894,143.9847,65068.0
2019-12-11 13:30:00,151.12,151.17,151.09,151.14,52519.0,143.9847,144.0323,143.9561,144.0037,52519.0
2019-12-11 13:35:00,151.14,151.16,151.04,151.04,71297.0,144.0037,144.0228,143.9085,143.9085,71297.0
2019-12-11 13:40:00,151.05,151.11,151.03,151.09,44243.0,143.918,143.9752,143.8989,143.9561,44243.0
2019-12-11 13:45:00,151.09,151.13,151.07,151.13,33625.0,143.9561,143.9942,143.937,143.9942,33625.0
2019-12-11 13:50:00,151.13,151.14,151.09,151.11,52891.0,143.9942,144.0037,143.9561,143.9752,52891.0
2019-12-11 13:55:00,151.11,151.14,151.08,151.12,70252.0,143.9752,144.0037,143.9466,143.9847,70252.0
2019-12-11 14:00:00,151.11,151.28,150.97,151.27,124530.0,143.9752,144.1371,143.8418,144.1276,124530.0
2019-12-11 14:05:00,151.27,151.38,151.25,151.29,158505.0,144.1276,144.2324,144.1085,144.1467,158505.0
2019-12-11 14:10:00,151.28,151.3,151.2,151.25,84591.0,144.1371,144.1562,144.0609,144.1085,84591.0
2019-12-11 14:15:00,151.26,151.47,151.25,151.42,181841.0,144.1181,144.3182,144.1085,144.2705,181841.0
2019-12-11 14:20:00,151.41,151.57,151.39,151.5,146150.0,144.261,144.4134,144.2419,144.3467,146150.0
2019-12-11 14:25:00,151.5,151.53,151.36,151.39,91270.0,144.3467,144.3753,144.2133,144.2419,91270.0
2019-12-11 14:30:00,151.38,151.42,151.34,151.4,83441.0,144.2324,144.2705,144.1943,144.2515,83441.0
2019-12-11 14:35:00,151.4,151.57,151.36,151.5,113841.0,144.2515,144.4134,144.2133,144.3467,113841.0
2019-12-11 14:40:00,151.5,151.63,151.38,151.56,201166.0,144.3467,144.4706,144.2324,144.4039,201166.0
2019-12-11 14:45:00,151.55,151.64,151.48,151.62,142841.0,144.3944,144.4801,144.3277,144.4611,142841.0
2019-12-11 14:50:00,151.61,151.76,151.52,151.74,206899.0,144.4515,144.5945,144.3658,144.5754,206899.0
2019-12-11 14:55:00,151.74,151.85,151.74,151.81,182636.0,144.5754,144.6802,144.5754,144.6421,182636.0
2019-12-11 15:00:00,151.81,151.87,151.71,151.72,213271.0,144.6421,144.6993,144.5468,144.5563,213271.0
2019-12-11 15:05:00,151.72,151.81,151.7,151.76,123581.0,144.5563,144.6421,144.5373,144.5945,123581.0
2019-12-11 15:10:00,151.76,151.78,151.57,151.65,144306.0,144.5945,144.6135,144.4134,144.4897,144306.0
2019-12-11 15:15:00,151.65,151.68,151.55,151.59,87861.0,144.4897,144.5182,144.3944,144.4325,87861.0
2019-12-11 15:20:00,151.58,151.71,151.57,151.71,119185.0,144.423,144.5468,144.4134,144.5468,119185.0
2019-12-11 15:25:00,151.7,151.77,151.66,151.72,107018.0,144.5373,144.604,144.4992,144.5563,107018.0
2019-12-11 15:30:00,151.71,151.8,151.65,151.68,209213.0,144.5468,144.6326,144.4897,144.5182,209213.0
2019-12-11 15:35:00,151.67,151.67,151.53,151.61,142000.0,144.5087,144.5087,144.3753,144.4515,142000.0
2019-12-11 15:40:00,151.61,151.69,151.57,151.66,122023.0,144.4515,144.5278,144.4134,144.4992,122023.0
2019-12-11 15:45:00,151.65,151.65,151.48,151.49,145018.0,144.4897,144.4897,144.3277,144.3372,145018.0
2019-12-11 15:50:00,151.5,151.81,151.5,151.8,476952.0,144.3467,144.6421,144.3467,144.6326,476952.0
2019-12-11 15:55:00,151.79,151.83,151.59,151.69,1007039.0,144.623,144.6612,144.4325,144.5278,1007039.0
2019-12-12 09:30:00,151.75,151.78,151.03,151.16,782523.0,144.5849,144.6135,143.8989,144.0228,782523.0
2019-12-12 09:35:00,151.14,152.68,151.02,152.5,813677.0,144.0037,145.471,143.8894,145.2995,813677.0
2019-12-12 09:40:00,152.49,152.64,152.27,152.43,410575.0,145.29,145.4329,145.0804,145.2328,410575.0
2019-12-12 09:45:00,152.44,152.72,152.38,152.68,296703.0,145.2424,145.5091,145.1852,145.471,296703.0
2019-12-12 09:50:00,152.67,152.77,152.58,152.72,332040.0,145.4615,145.5568,145.3757,145.5091,332040.0
2019-12-12 09:55:00,152.72,152.94,152.68,152.87,334895.0,145.5091,145.7187,145.471,145.6521,334895.0
2019-12-12 10:00:00,152.87,153.2,152.67,153.01,753765.0,145.6521,145.9665,145.4615,145.7854,753765.0
2019-12-12 10:05:00,153.02,153.3,152.9,153.03,402632.0,145.795,146.0617,145.6806,145.8045,402632.0
2019-12-12 10:10:00,153.04,153.21,152.82,153.06,322911.0,145.814,145.976,145.6044,145.8331,322911.0
2019-12-12 10:15:00,153.06,153.23,152.98,153.23,210595.0,145.8331,145.9951,145.7569,145.9951,210595.0
2019-12-12 10:20:00,153.23,153.42,153.23,153.34,234753.0,145.9951,146.1761,145.9951,146.0999,234753.0
2019-12-12 10:25:00,153.33,153.36,153.17,153.34,176914.0,146.0903,146.1189,145.9379,146.0999,176914.0
2019-12-12 10:30:00,153.35,153.38,153.11,153.14,246436.0,146.1094,146.138,145.8807,145.9093,246436.0
2019-12-12 10:35:00,153.14,153.23,153.08,153.13,154271.0,145.9093,145.9951,145.8521,145.8998,154271.0
2019-12-12 10:40:00,153.13,153.18,152.91,152.91,258064.0,145.8998,145.9474,145.6902,145.6902,258064.0
2019-12-12 10:45:00,152.91,153.04,152.77,152.81,222140.0,145.6902,145.814,145.5568,145.5949,222140.0
2019-12-12 10:50:00,152.8,153.08,152.8,153.04,231070.0,145.5854,145.8521,145.5854,145.814,231070.0
2019-12-12 10:55:00,153.06,153.23,153.04,153.09,186692.0,145.8331,145.9951,145.814,145.8617,186692.0
2019-12-12 11:00:00,153.1,153.14,152.87,152.87,120260.0,145.8712,145.9093,145.6521,145.6521,120260.0
2019-12-12 11:05:00,152.86,152.96,152.81,152.81,200036.0,145.6425,145.7378,145.5949,145.5949,200036.0
2019-12-12 11:10:00,152.81,152.89,152.63,152.73,157014.0,145.5949,145.6711,145.4234,145.5187,157014.0
2019-12-12 11:15:00,152.73,152.75,152.55,152.58,153057.0,145.5187,145.5377,145.3472,145.3757,153057.0
2019-12-12 11:20:00,152.56,152.58,152.27,152.28,253323.0,145.3567,145.3757,145.0804,145.0899,253323.0
2019-12-12 11:25:00,152.29,152.29,152.05,152.08,185789.0,145.0994,145.0994,144.8708,144.8994,185789.0
2019-12-12 11:30:00,152.09,152.35,152.06,152.19,183451.0,144.9089,145.1566,144.8803,145.0042,183451.0
2019-12-12 11:35:00,152.19,152.42,152.14,152.35,128678.0,145.0042,145.2233,144.9565,145.1566,128678.0
2019-12-12 11:40:00,152.35,152.35,152.13,152.24,140713.0,145.1566,145.1566,144.947,145.0518,140713.0
2019-12-12 11:45:00,152.25,152.35,152.2,152.32,78847.0,145.0613,145.1566,145.0137,145.128,78847.0
2019-12-12 11:50:00,152.31,152.43,152.2,152.2,166029.0,145.1185,145.2328,145.0137,145.0137,166029.0
2019-12-12 11:55:00,152.22,152.25,151.88,152.17,197526.0,145.0327,145.0613,144.7088,144.9851,197526.0
2019-12-12 12:00:00,152.14,152.19,151.93,151.96,108450.0,144.9565,145.0042,144.7564,144.785,108450.0
2019-12-12 12:05:00,151.97,152.12,151.92,152.08,101723.0,144.7945,144.9375,144.7469,144.8994,101723.0
2019-12-12 12:10:00,152.09,152.11,151.83,151.91,143142.0,144.9089,144.9279,144.6612,144.7374,143142.0
2019-12-12 12:15:00,151.9,151.98,151.7,151.76,115113.0,144.7279,144.8041,144.5373,144.5945,115113.0
2019-12-12 12:20:00,151.76,151.78,151.5,151.5,174060.0,144.5945,144.6135,144.3467,144.3467,174060.0
2019-12-12 12:25:00,151.51,151.61,151.47,151.61,246064.0,144.3563,144.4515,144.3182,144.4515,246064.0
2019-12-12 12:30:00,151.62,151.86,151.6,151.77,190175.0,144.4611,144.6897,144.442,144.604,190175.0
2019-12-12 12:35:00,151.76,151.93,151.75,151.83,175192.0,144.5945,144.7564,144.5849,144.6612,175192.0
2019-12-12 12:40:00,151.84,151.9,151.8,151.84,148115.0,144.6707,144.7279,144.6326,144.6707,148115.0
2019-12-12 12:45:00,151.83,152.05,151.82,152.02,166817.0,144.6612,144.8708,144.6516,144.8422,166817.0
2019-12-12 12:50:00,152.01,152.05,151.84,151.84,93958.0,144.8327,144.8708,144.6707,144.6707,93958.0
2019-12-12 12:55:00,151.85,151.9,151.71,151.74,82539.0,144.6802,144.7279,144.5468,144.5754,82539.0
2019-12-12 13:00:00,151.74,152.03,151.71,152.0,202191.0,144.5754,144.8517,144.5468,144.8231,202191.0
2019-12-12 13:05:00,152.0,152.18,151.97,152.06,181284.0,144.8231,144.9946,144.7945,144.8803,181284.0
2019-12-12 13:10:00,152.06,152.21,152.05,152.18,117588.0,144.8803,145.0232,144.8708,144.9946,117588.0
2019-12-12 13:15:00,152.18,152.21,152.13,152.2,63083.0,144.9946,145.0232,144.947,145.0137,63083.0
2019-12-12 13:20:00,152.2,152.21,152.04,152.07,53923.0,145.0137,145.0232,144.8612,144.8898,53923.0
2019-12-12 13:25:00,152.08,152.16,152.01,152.08,93790.0,144.8994,144.9756,144.8327,144.8994,93790.0
2019-12-12 13:30:00,152.09,152.13,152.02,152.07,52868.0,144.9089,144.947,144.8422,144.8898,52868.0
2019-12-12 13:35:00,152.07,152.09,151.91,151.96,75117.0,144.8898,144.9089,144.7374,144.785,75117.0
2019-12-12 13:40:00,151.96,152.03,151.94,151.99,64423.0,144.785,144.8517,144.766,144.8136,64423.0
2019-12-12 13:45:00,151.99,152.04,151.95,151.95,64800.0,144.8136,144.8612,144.7755,144.7755,64800.0
2019-12-12 13:50:00,151.96,152.05,151.95,152.02,60876.0,144.785,144.8708,144.7755,144.8422,60876.0
2019-12-12 13:55:00,152.02,152.1,151.95,152.08,150288.0,144.8422,144.9184,144.7755,144.8994,150288.0
2019-12-12 14:00:00,152.08,152.1,151.95,152.01,79579.0,144.8994,144.9184,144.7755,144.8327,79579.0
2019-12-12 14:05:00,152.02,152.12,152.0,152.05,142978.0,144.8422,144.9375,144.8231,144.8708,142978.0
2019-12-12 14:10:00,152.04,152.15,151.81,151.91,258275.0,144.8612,144.966,144.6421,144.7374,258275.0
2019-12-12 14:15:00,151.89,152.05,151.87,151.99,95937.0,144.7183,144.8708,144.6993,144.8136,95937.0
2019-12-12 14:20:00,151.99,152.06,151.95,151.96,108109.0,144.8136,144.8803,144.7755,144.785,108109.0
2019-12-12 14:25:00,151.97,152.03,151.9,152.03,143880.0,144.7945,144.8517,144.7279,144.8517,143880.0
2019-12-12 14:30:00,152.02,152.87,151.95,152.71,762962.0,144.8422,145.6521,144.7755,145.4996,762962.0
2019-12-12 14:35:00,152.72,152.8,152.39,152.62,237772.0,145.5091,145.5854,145.1947,145.4139,237772.0
2019-12-12 14:40:00,152.63,152.75,152.53,152.57,129656.0,145.4234,145.5377,145.3281,145.3662,129656.0
2019-12-12 14:45:00,152.57,152.6,152.31,152.35,114183.0,145.3662,145.3948,145.1185,145.1566,114183.0
2019-12-12 14:50:00,152.34,152.57,152.23,152.56,124968.0,145.1471,145.3662,145.0423,145.3567,124968.0
2019-12-12 14:55:00,152.56,152.69,152.54,152.64,169169.0,145.3567,145.4805,145.3376,145.4329,169169.0
2019-12-12 15:00:00,152.64,152.76,152.59,152.71,221821.0,145.4329,145.5472,145.3853,145.4996,221821.0
2019-12-12 15:05:00,152.72,152.9,152.71,152.84,275623.0,145.5091,145.6806,145.4996,145.6235,275623.0
2019-12-12 15:10:00,152.84,152.89,152.56,152.56,137681.0,145.6235,145.6711,145.3567,145.3567,137681.0
2019-12-12 15:15:00,152.55,152.67,152.49,152.6,166759.0,145.3472,145.4615,145.29,145.3948,166759.0
2019-12-12 15:20:00,152.59,152.66,152.55,152.63,97526.0,145.3853,145.452,145.3472,145.4234,97526.0
2019-12-12 15:25:00,152.63,152.85,152.61,152.83,148467.0,145.4234,145.633,145.4043,145.6139,148467.0
2019-12-12 15:30:00,152.83,152.87,152.69,152.75,156982.0,145.6139,145.6521,145.4805,145.5377,156982.0
2019-12-12 15:35:00,152.75,152.92,152.64,152.84,221885.0,145.5377,145.6997,145.4329,145.6235,221885.0
2019-12-12 15:40:00,152.83,153.0,152.8,152.98,242550.0,145.6139,145.7759,145.5854,145.7569,242550.0
2019-12-12 15:45:00,152.98,153.19,152.9,153.17,364679.0,145.7569,145.9569,145.6806,145.9379,364679.0
2019-12-12 15:50:00,153.18,153.44,153.18,153.42,664638.0,145.9474,146.1951,145.9474,146.1761,664638.0
2019-12-12 15:55:00,153.42,153.42,152.98,153.23,1167243.0,146.1761,146.1761,145.7569,145.9951,1167243.0
2019-12-13 09:30:00,153.12,153.35,152.83,153.03,800790.0,145.8902,146.1094,145.6139,145.8045,800790.0
2019-12-13 09:35:00,153.05,153.6,153.04,153.59,299332.0,145.8236,146.3476,145.814,146.3381,299332.0
2019-12-13 09:40:00,153.57,153.73,153.41,153.7,243486.0,146.319,146.4714,146.1666,146.4429,243486.0
2019-12-13 09:45:00,153.72,153.79,153.32,153.39,205684.0,146.4619,146.5286,146.0808,146.1475,205684.0
2019-12-13 09:50:00,153.39,153.74,153.36,153.71,235478.0,146.1475,146.481,146.1189,146.4524,235478.0
2019-12-13 09:55:00,153.71,153.71,153.47,153.6,156466.0,146.4524,146.4524,146.2237,146.3476,156466.0
2019-12-13 10:00:00,153.59,154.31,153.43,154.25,717062.0,146.3381,147.0241,146.1856,146.9669,717062.0
2019-12-13 10:05:00,154.25,154.28,153.96,154.06,635924.0,146.9669,146.9955,146.6906,146.7859,635924.0
2019-12-13 10:10:00,154.08,154.27,153.5,153.6,375754.0,146.8049,146.9859,146.2523,146.3476,375754.0
2019-12-13 10:15:00,153.6,154.08,153.53,153.99,353969.0,146.3476,146.8049,146.2809,146.7192,353969.0
2019-12-13 10:20:00,153.98,154.16,153.85,153.98,224804.0,146.7096,146.8811,146.5858,146.7096,224804.0
2019-12-13 10:25:00,153.97,154.21,153.89,154.19,570797.0,146.7001,146.9288,146.6239,146.9097,570797.0
2019-12-13 10:30:00,154.18,154.34,153.73,154.31,580891.0,146.9002,147.0526,146.4714,147.0241,580891.0
2019-12-13 10:35:00,154.3,154.39,153.77,153.93,483682.0,147.0145,147.1003,146.5096,146.662,483682.0
2019-12-13 10:40:00,153.93,154.41,153.91,154.16,353273.0,146.662,147.1193,146.6429,146.8811,353273.0
2019-12-13 10:45:00,154.15,154.6,154.05,154.18,307454.0,146.8716,147.3004,146.7763,146.9002,307454.0
2019-12-13 10:50:00,154.18,154.31,153.85,153.86,294599.0,146.9002,147.0241,146.5858,146.5953,294599.0
2019-12-13 10:55:00,153.85,154.06,153.84,153.93,311165.0,146.5858,146.7859,146.5763,146.662,311165.0
2019-12-13 11:00:00,153.94,154.17,153.87,154.08,250769.0,146.6715,146.8907,146.6048,146.8049,250769.0
2019-12-13 11:05:00,154.07,154.49,154.07,154.41,274587.0,146.7954,147.1956,146.7954,147.1193,274587.0
2019-12-13 11:10:00,154.41,154.52,154.33,154.38,212364.0,147.1193,147.2241,147.0431,147.0908,212364.0
2019-12-13 11:15:00,154.39,154.4,154.13,154.13,187351.0,147.1003,147.1098,146.8526,146.8526,187351.0
2019-12-13 11:20:00,154.13,154.25,153.95,154.04,241895.0,146.8526,146.9669,146.6811,146.7668,241895.0
2019-12-13 11:25:00,154.04,154.11,153.95,154.04,173264.0,146.7668,146.8335,146.6811,146.7668,173264.0
2019-12-13 11:30:00,154.03,154.21,153.99,154.21,202033.0,146.7573,146.9288,146.7192,146.9288,202033.0
2019-12-13 11:35:00,154.2,154.46,154.18,154.35,221085.0,146.9193,147.167,146.9002,147.0622,221085.0
2019-12-13 11:40:00,154.35,154.44,154.33,154.38,128432.0,147.0622,147.1479,147.0431,147.0908,128432.0
2019-12-13 11:45:00,154.37,154.51,154.32,154.43,178402.0,147.0812,147.2146,147.0336,147.1384,178402.0
2019-12-13 11:50:00,154.43,154.66,154.43,154.62,203840.0,147.1384,147.3575,147.1384,147.3194,203840.0
2019-12-13 11:55:00,154.62,154.66,154.55,154.66,139874.0,147.3194,147.3575,147.2527,147.3575,139874.0
2019-12-13 12:00:00,154.67,154.74,154.65,154.7,164616.0,147.3671,147.4338,147.348,147.3956,164616.0
2019-12-13 12:05:00,154.7,154.83,154.66,154.81,189568.0,147.3956,147.5195,147.3575,147.5005,189568.0
2019-12-13 12:10:00,154.81,154.89,154.71,154.76,127789.0,147.5005,147.5767,147.4052,147.4528,127789.0
2019-12-13 12:15:00,154.75,154.78,154.6,154.76,180062.0,147.4433,147.4719,147.3004,147.4528,180062.0
2019-12-13 12:20:00,154.77,154.8,154.69,154.74,171743.0,147.4623,147.4909,147.3861,147.4338,171743.0
2019-12-13 12:25:00,154.74,154.81,154.63,154.68,171325.0,147.4338,147.5005,147.3289,147.3766,171325.0
2019-12-13 12:30:00,154.68,154.73,154.63,154.72,124549.0,147.3766,147.4242,147.3289,147.4147,124549.0
2019-12-13 12:35:00,154.72,154.73,154.59,154.66,108624.0,147.4147,147.4242,147.2908,147.3575,108624.0
2019-12-13 12:40:00,154.68,154.73,154.56,154.63,122978.0,147.3766,147.4242,147.2623,147.3289,122978.0
2019-12-13 12:45:00,154.62,154.69,154.57,154.59,121555.0,147.3194,147.3861,147.2718,147.2908,121555.0
2019-12-13 12:50:00,154.59,154.73,154.59,154.68,112774.0,147.2908,147.4242,147.2908,147.3766,112774.0
2019-12-13 12:55:00,154.67,154.86,154.65,154.84,153095.0,147.3671,147.5481,147.348,147.529,153095.0
2019-12-13 13:00:00,154.85,154.85,154.66,154.67,203425.0,147.5386,147.5386,147.3575,147.3671,203425.0
2019-12-13 13:05:00,154.67,154.68,154.44,154.48,179697.0,147.3671,147.3766,147.1479,147.186,179697.0
2019-12-13 13:10:00,154.49,154.55,154.47,154.52,103371.0,147.1956,147.2527,147.1765,147.2241,103371.0
2019-12-13 13:15:00,154.53,154.6,154.47,154.47,101470.0,147.2337,147.3004,147.1765,147.1765,101470.0
2019-12-13 13:20:00,154.48,154.54,154.42,154.45,117473.0,147.186,147.2432,147.1289,147.1574,117473.0
2019-12-13 13:25:00,154.45,154.49,154.4,154.41,88068.0,147.1574,147.1956,147.1098,147.1193,88068.0
2019-12-13 13:30:00,154.41,154.66,154.41,154.56,125786.0,147.1193,147.3575,147.1193,147.2623,125786.0
2019-12-13 13:35:00,154.56,154.59,154.52,154.57,65371.0,147.2623,147.2908,147.2241,147.2718,65371.0
2019-12-13 13:40:00,154.57,154.6,154.45,154.47,129591.0,147.2718,147.3004,147.1574,147.1765,129591.0
2019-12-13 13:45:00,154.47,154.56,154.47,154.53,74947.0,147.1765,147.2623,147.1765,147.2337,74947.0
2019-12-13 13:50:00,154.53,154.54,154.46,154.48,165776.0,147.2337,147.2432,147.167,147.186,165776.0
2019-12-13 13:55:00,154.47,154.52,154.44,154.52,124264.0,147.1765,147.2241,147.1479,147.2241,124264.0
2019-12-13 14:00:00,154.52,154.55,154.38,154.46,130148.0,147.2241,147.2527,147.0908,147.167,130148.0
2019-12-13 14:05:00,154.45,154.53,154.44,154.53,133583.0,147.1574,147.2337,147.1479,147.2337,133583.0
2019-12-13 14:10:00,154.53,154.57,154.51,154.53,83121.0,147.2337,147.2718,147.2146,147.2337,83121.0
2019-12-13 14:15:00,154.54,154.59,154.48,154.49,112462.0,147.2432,147.2908,147.186,147.1956,112462.0
2019-12-13 14:20:00,154.5,154.56,154.44,154.44,87395.0,147.2051,147.2623,147.1479,147.1479,87395.0
2019-12-13 14:25:00,154.44,154.47,154.42,154.45,93283.0,147.1479,147.1765,147.1289,147.1574,93283.0
2019-12-13 14:30:00,154.44,154.49,154.39,154.47,114703.0,147.1479,147.1956,147.1003,147.1765,114703.0
2019-12-13 14:35:00,154.47,154.47,154.34,154.42,118554.0,147.1765,147.1765,147.0526,147.1289,118554.0
2019-12-13 14:40:00,154.42,154.52,154.39,154.51,108265.0,147.1289,147.2241,147.1003,147.2146,108265.0
2019-12-13 14:45:00,154.5,154.55,154.48,154.49,129187.0,147.2051,147.2527,147.186,147.1956,129187.0
2019-12-13 14:50:00,154.5,154.57,154.45,154.54,116279.0,147.2051,147.2718,147.1574,147.2432,116279.0
2019-12-13 14:55:00,154.54,154.64,154.51,154.56,112818.0,147.2432,147.3385,147.2146,147.2623,112818.0
2019-12-13 15:00:00,154.56,154.66,154.56,154.61,115582.0,147.2623,147.3575,147.2623,147.3099,115582.0
2019-12-13 15:05:00,154.61,154.66,154.52,154.56,156706.0,147.3099,147.3575,147.2241,147.2623,156706.0
2019-12-13 15:10:00,154.55,154.61,154.5,154.5,129573.0,147.2527,147.3099,147.2051,147.2051,129573.0
2019-12-13 15:15:00,154.5,154.55,154.42,154.44,149837.0,147.2051,147.2527,147.1289,147.1479,149837.0
2019-12-13 15:20:00,154.43,154.46,154.32,154.32,191397.0,147.1384,147.167,147.0336,147.0336,191397.0
2019-12-13 15:25:00,154.32,154.44,154.32,154.4,147801.0,147.0336,147.1479,147.0336,147.1098,147801.0
2019-12-13 15:30:00,154.4,154.49,154.38,154.43,150941.0,147.1098,147.1956,147.0908,147.1384,150941.0
2019-12-13 15:35:00,154.42,154.51,154.4,154.5,186109.0,147.1289,147.2146,147.1098,147.2051,186109.0
2019-12-13 15:40:00,154.5,154.61,154.48,154.52,194530.0,147.2051,147.3099,147.186,147.2241,194530.0
2019-12-13 15:45:00,154.51,154.58,154.49,154.53,245794.0,147.2146,147.2813,147.1956,147.2337,245794.0
2019-12-13 15:50:00,154.54,154.67,154.41,154.44,462255.0,147.2432,147.3671,147.1193,147.1479,462255.0
2019-12-13 15:55:00,154.43,154.6,154.36,154.54,751074.0,147.1384,147.3004,147.0717,147.2432,751074.0
2019-12-16 09:30:00,155.13,155.35,154.82,155.33,1140785.0,147.8053,148.015,147.51,147.9959,1140785.0
2019-12-16 09:35:00,155.33,155.61,155.32,155.5,328470.0,147.9959,148.2627,147.9864,148.1579,328470.0
2019-12-16 09:40:00,155.5,155.69,155.45,155.67,439922.0,148.1579,148.3389,148.1102,148.3198,439922.0
2019-12-16 09:45:00,155.67,155.9,155.65,155.8,326741.0,148.3198,148.539,148.3008,148.4437,326741.0
2019-12-16 09:50:00,155.81,155.86,155.67,155.71,248074.0,148.4532,148.5009,148.3198,148.358,248074.0
2019-12-16 09:55:00,155.71,155.72,155.42,155.57,292496.0,148.358,148.3675,148.0816,148.2246,292496.0
2019-12-16 10:00:00,155.57,155.61,155.42,155.46,221870.0,148.2246,148.2627,148.0816,148.1198,221870.0
2019-12-16 10:05:00,155.46,155.52,155.32,155.43,231660.0,148.1198,148.1769,147.9864,148.0912,231660.0
2019-12-16 10:10:00,155.43,155.44,155.18,155.19,283638.0,148.0912,148.1007,147.853,147.8625,283638.0
2019-12-16 10:15:00,155.19,155.47,155.16,155.47,233925.0,147.8625,148.1293,147.8339,148.1293,233925.0
2019-12-16 10:20:00,155.47,155.61,155.46,155.5,232423.0,148.1293,148.2627,148.1198,148.1579,232423.0
2019-12-16 10:25:00,155.51,155.57,155.43,155.44,161898.0,148.1674,148.2246,148.0912,148.1007,161898.0
2019-12-16 10:30:00,155.44,155.5,155.39,155.46,177920.0,148.1007,148.1579,148.0531,148.1198,177920.0
2019-12-16 10:35:00,155.45,155.51,155.41,155.45,140238.0,148.1102,148.1674,148.0721,148.1102,140238.0
2019-12-16 10:40:00,155.45,155.5,155.43,155.48,124620.0,148.1102,148.1579,148.0912,148.1388,124620.0
2019-12-16 10:45:00,155.48,155.48,155.36,155.37,150387.0,148.1388,148.1388,148.0245,148.034,150387.0
2019-12-16 10:50:00,155.37,155.42,155.31,155.32,178359.0,148.034,148.0816,147.9768,147.9864,178359.0
2019-12-16 10:55:00,155.33,155.38,155.26,155.32,160354.0,147.9959,148.0435,147.9292,147.9864,160354.0
2019-12-16 11:00:00,155.32,155.33,155.17,155.18,139178.0,147.9864,147.9959,147.8435,147.853,139178.0
2019-12-16 11:05:00,155.18,155.35,155.13,155.33,141135.0,147.853,148.015,147.8053,147.9959,141135.0
2019-12-16 11:10:00,155.34,155.35,155.28,155.31,144005.0,148.0054,148.015,147.9483,147.9768,144005.0
2019-12-16 11:15:00,155.3,155.32,155.2,155.22,186314.0,147.9673,147.9864,147.872,147.8911,186314.0
2019-12-16 11:20:00,155.22,155.25,155.15,155.2,122265.0,147.8911,147.9197,147.8244,147.872,122265.0
2019-12-16 11:25:00,155.2,155.26,155.15,155.25,94176.0,147.872,147.9292,147.8244,147.9197,94176.0
2019-12-16 11:30:00,155.25,155.27,155.18,155.19,75336.0,147.9197,147.9387,147.853,147.8625,75336.0
2019-12-16 11:35:00,155.19,155.27,155.18,155.27,105969.0,147.8625,147.9387,147.853,147.9387,105969.0
2019-12-16 11:40:00,155.27,155.3,155.17,155.18,97229.0,147.9387,147.9673,147.8435,147.853,97229.0
2019-12-16 11:45:00,155.19,155.22,155.13,155.19,93489.0,147.8625,147.8911,147.8053,147.8625,93489.0
2019-12-16 11:50:00,155.18,155.24,155.15,155.18,92771.0,147.853,147.9101,147.8244,147.853,92771.0
2019-12-16 11:55:00,155.18,155.3,155.17,155.25,125372.0,147.853,147.9673,147.8435,147.9197,125372.0
2019-12-16 12:00:00,155.24,155.36,155.24,155.31,145922.0,147.9101,148.0245,147.9101,147.9768,145922.0
2019-12-16 12:05:00,155.32,155.33,155.18,155.21,107398.0,147.9864,147.9959,147.853,147.8816,107398.0
2019-12-16 12:10:00,155.21,155.23,155.18,155.21,103430.0,147.8816,147.9006,147.853,147.8816,103430.0
2019-12-16 12:15:00,155.22,155.31,155.2,155.31,89948.0,147.8911,147.9768,147.872,147.9768,89948.0
2019-12-16 12:20:00,155.31,155.33,155.27,155.3,152661.0,147.9768,147.9959,147.9387,147.9673,152661.0
2019-12-16 12:25:00,155.3,155.36,155.29,155.31,143788.0,147.9673,148.0245,147.9578,147.9768,143788.0
2019-12-16 12:30:00,155.31,155.34,155.26,155.27,93207.0,147.9768,148.0054,147.9292,147.9387,93207.0
2019-12-16 12:35:00,155.27,155.36,155.26,155.31,90613.0,147.9387,148.0245,147.9292,147.9768,90613.0
2019-12-16 12:40:00,155.31,155.32,155.25,155.27,59955.0,147.9768,147.9864,147.9197,147.9387,59955.0
2019-12-16 12:45:00,155.27,155.29,155.21,155.23,89548.0,147.9387,147.9578,147.8816,147.9006,89548.0
2019-12-16 12:50:00,155.23,155.31,155.21,155.28,90104.0,147.9006,147.9768,147.8816,147.9483,90104.0
2019-12-16 12:55:00,155.29,155.29,155.23,155.27,90183.0,147.9578,147.9578,147.9006,147.9387,90183.0
2019-12-16 13:00:00,155.27,155.35,155.24,155.25,158326.0,147.9387,148.015,147.9101,147.9197,158326.0
2019-12-16 13:05:00,155.25,155.3,155.24,155.27,60913.0,147.9197,147.9673,147.9101,147.9387,60913.0
2019-12-16 13:10:00,155.27,155.27,155.2,155.27,88213.0,147.9387,147.9387,147.872,147.9387,88213.0
2019-12-16 13:15:00,155.27,155.28,155.22,155.27,57096.0,147.9387,147.9483,147.8911,147.9387,57096.0
2019-12-16 13:20:00,155.28,155.31,155.21,155.25,123534.0,147.9483,147.9768,147.8816,147.9197,123534.0
2019-12-16 13:25:00,155.25,155.31,155.23,155.31,102524.0,147.9197,147.9768,147.9006,147.9768,102524.0
2019-12-16 13:30:00,155.3,155.38,155.3,155.34,102307.0,147.9673,148.0435,147.9673,148.0054,102307.0
2019-12-16 13:35:00,155.35,155.42,155.3,155.42,95306.0,148.015,148.0816,147.9673,148.0816,95306.0
2019-12-16 13:40:00,155.41,155.45,155.36,155.41,98653.0,148.0721,148.1102,148.0245,148.0721,98653.0
2019-12-16 13:45:00,155.41,155.58,155.4,155.57,179978.0,148.0721,148.2341,148.0626,148.2246,179978.0
2019-12-16 13:50:00,155.58,155.6,155.46,155.5,82914.0,148.2341,148.2531,148.1198,148.1579,82914.0
2019-12-16 13:55:00,155.51,155.59,155.5,155.54,127413.0,148.1674,148.2436,148.1579,148.196,127413.0
2019-12-16 14:00:00,155.55,155.6,155.5,155.52,105673.0,148.2055,148.2531,148.1579,148.1769,105673.0
2019-12-16 14:05:00,155.51,155.51,155.37,155.39,161160.0,148.1674,148.1674,148.034,148.0531,161160.0
2019-12-16 14:10:00,155.4,155.4,155.33,155.34,84500.0,148.0626,148.0626,147.9959,148.0054,84500.0
2019-12-16 14:15:00,155.34,155.36,155.31,155.35,60910.0,148.0054,148.0245,147.9768,148.015,60910.0
2019-12-16 14:20:00,155.35,155.37,155.32,155.33,46353.0,148.015,148.034,147.9864,147.9959,46353.0
2019-12-16 14:25:00,155.33,155.37,155.27,155.33,137219.0,147.9959,148.034,147.9387,147.9959,137219.0
2019-12-16 14:30:00,155.33,155.35,155.28,155.29,86099.0,147.9959,148.015,147.9483,147.9578,86099.0
2019-12-16 14:35:00,155.28,155.33,155.21,155.27,125999.0,147.9483,147.9959,147.8816,147.9387,125999.0
2019-12-16 14:40:00,155.27,155.36,155.27,155.36,87871.0,147.9387,148.0245,147.9387,148.0245,87871.0
2019-12-16 14:45:00,155.37,155.4,155.35,155.39,82012.0,148.034,148.0626,148.015,148.0531,82012.0
2019-12-16 14:50:00,155.38,155.43,155.36,155.41,67127.0,148.0435,148.0912,148.0245,148.0721,67127.0
2019-12-16 14:55:00,155.4,155.51,155.39,155.44,82062.0,148.0626,148.1674,148.0531,148.1007,82062.0
2019-12-16 15:00:00,155.44,155.44,155.37,155.38,122750.0,148.1007,148.1007,148.034,148.0435,122750.0
2019-12-16 15:05:00,155.39,155.4,155.34,155.37,85239.0,148.0531,148.0626,148.0054,148.034,85239.0
2019-12-16 15:10:00,155.37,155.51,155.36,155.41,144322.0,148.034,148.1674,148.0245,148.0721,144322.0
2019-12-16 15:15:00,155.41,155.45,155.32,155.36,90080.0,148.0721,148.1102,147.9864,148.0245,90080.0
2019-12-16 15:20:00,155.36,155.56,155.35,155.49,191943.0,148.0245,148.215,148.015,148.1483,191943.0
2019-12-16 15:25:00,155.5,155.58,155.47,155.52,139805.0,148.1579,148.2341,148.1293,148.1769,139805.0
2019-12-16 15:30:00,155.52,155.68,155.44,155.64,191841.0,148.1769,148.3294,148.1007,148.2913,191841.0
2019-12-16 15:35:00,155.64,155.68,155.58,155.63,126987.0,148.2913,148.3294,148.2341,148.2817,126987.0
2019-12-16 15:40:00,155.64,155.64,155.53,155.61,145298.0,148.2913,148.2913,148.1865,148.2627,145298.0
2019-12-16 15:45:00,155.6,155.7,155.52,155.65,234518.0,148.2531,148.3484,148.1769,148.3008,234518.0
2019-12-16 15:50:00,155.65,155.85,155.59,155.59,532138.0,148.3008,148.4913,148.2436,148.2436,532138.0
2019-12-16 15:55:00,155.58,155.66,155.46,155.54,814300.0,148.2341,148.3103,148.1198,148.196,814300.0
2019-12-17 09:30:00,155.67,155.72,154.88,155.33,1188781.0,148.3198,148.3675,147.5671,147.9959,1188781.0
2019-12-17 09:35:00,155.33,155.52,155.1,155.12,459334.0,147.9959,148.1769,147.7768,147.7958,459334.0
2019-12-17 09:40:00,155.12,155.24,155.04,155.21,279182.0,147.7958,147.9101,147.7196,147.8816,279182.0
2019-12-17 09:45:00,155.21,155.23,154.67,154.67,535706.0,147.8816,147.9006,147.3671,147.3671,535706.0
2019-12-17 09:50:00,154.68,155.08,154.67,154.95,284906.0,147.3766,147.7577,147.3671,147.6338,284906.0
2019-12-17 09:55:00,154.95,154.95,154.72,154.79,265730.0,147.6338,147.6338,147.4147,147.4814,265730.0
2019-12-17 10:00:00,154.8,155.06,154.45,155.06,383407.0,147.4909,147.7386,147.1574,147.7386,383407.0
2019-12-17 10:05:00,155.06,155.13,154.9,154.98,207099.0,147.7386,147.8053,147.5862,147.6624,207099.0
2019-12-17 10:10:00,154.96,155.22,154.96,155.04,198635.0,147.6434,147.8911,147.6434,147.7196,198635.0
2019-12-17 10:15:00,155.03,155.3,154.95,155.15,227265.0,147.7101,147.9673,147.6338,147.8244,227265.0
2019-12-17 10:20:00,155.15,155.31,155.04,155.29,192463.0,147.8244,147.9768,147.7196,147.9578,192463.0
2019-12-17 10:25:00,155.3,155.43,155.22,155.39,138970.0,147.9673,148.0912,147.8911,148.0531,138970.0
2019-12-17 10:30:00,155.39,155.41,155.18,155.2,161035.0,148.0531,148.0721,147.853,147.872,161035.0
2019-12-17 10:35:00,155.21,155.26,155.12,155.13,129808.0,147.8816,147.9292,147.7958,147.8053,129808.0
2019-12-17 10:40:00,155.13,155.21,155.05,155.11,130081.0,147.8053,147.8816,147.7291,147.7863,130081.0
2019-12-17 10:45:00,155.11,155.24,155.1,155.17,135287.0,147.7863,147.9101,147.7768,147.8435,135287.0
2019-12-17 10:50:00,155.17,155.21,155.09,155.09,197083.0,147.8435,147.8816,147.7672,147.7672,197083.0
2019-12-17 10:55:00,155.1,155.14,155.01,155.03,145498.0,147.7768,147.8149,147.691,147.7101,145498.0
2019-12-17 11:00:00,155.03,155.22,155.03,155.17,122962.0,147.7101,147.8911,147.7101,147.8435,122962.0
2019-12-17 11:05:00,155.17,155.2,155.09,155.1,77848.0,147.8435,147.872,147.7672,147.7768,77848.0
2019-12-17 11:10:00,155.1,155.15,155.06,155.13,69718.0,147.7768,147.8244,147.7386,147.8053,69718.0
2019-12-17 11:15:00,155.14,155.17,155.06,155.09,106397.0,147.8149,147.8435,147.7386,147.7672,106397.0
2019-12-17 11:20:00,155.09,155.19,155.08,155.13,118456.0,147.7672,147.8625,147.7577,147.8053,118456.0
2019-12-17 11:25:00,155.13,155.23,155.11,155.22,111483.0,147.8053,147.9006,147.7863,147.8911,111483.0
2019-12-17 11:30:00,155.23,155.24,155.07,155.15,174548.0,147.9006,147.9101,147.7482,147.8244,174548.0
2019-12-17 11:35:00,155.15,155.29,155.11,155.23,181670.0,147.8244,147.9578,147.7863,147.9006,181670.0
2019-12-17 11:40:00,155.23,155.25,155.15,155.23,115806.0,147.9006,147.9197,147.8244,147.9006,115806.0
2019-12-17 11:45:00,155.23,155.3,155.19,155.3,145636.0,147.9006,147.9673,147.8625,147.9673,145636.0
2019-12-17 11:50:00,155.3,155.33,155.24,155.27,103520.0,147.9673,147.9959,147.9101,147.9387,103520.0
2019-12-17 11:55:00,155.27,155.29,155.15,155.17,78669.0,147.9387,147.9578,147.8244,147.8435,78669.0
2019-12-17 12:00:00,155.18,155.2,155.11,155.14,107817.0,147.853,147.872,147.7863,147.8149,107817.0
2019-12-17 12:05:00,155.14,155.14,155.04,155.06,122520.0,147.8149,147.8149,147.7196,147.7386,122520.0
2019-12-17 12:10:00,155.06,155.17,155.06,155.15,95878.0,147.7386,147.8435,147.7386,147.8244,95878.0
2019-12-17 12:15:00,155.15,155.17,155.11,155.13,92584.0,147.8244,147.8435,147.7863,147.8053,92584.0
2019-12-17 12:20:00,155.13,155.19,155.11,155.16,63464.0,147.8053,147.8625,147.7863,147.8339,63464.0
2019-12-17 12:25:00,155.15,155.24,155.15,155.21,72902.0,147.8244,147.9101,147.8244,147.8816,72902.0
2019-12-17 12:30:00,155.22,155.23,155.15,155.2,84383.0,147.8911,147.9006,147.8244,147.872,84383.0
2019-12-17 12:35:00,155.2,155.21,155.04,155.05,150406.0,147.872,147.8816,147.7196,147.7291,150406.0
2019-12-17 12:40:00,155.05,155.06,154.97,155.04,145715.0,147.7291,147.7386,147.6529,147.7196,145715.0
2019-12-17 12:45:00,155.04,155.09,155.01,155.02,94854.0,147.7196,147.7672,147.691,147.7005,94854.0
2019-12-17 12:50:00,155.02,155.03,154.93,154.95,130497.0,147.7005,147.7101,147.6148,147.6338,130497.0
2019-12-17 12:55:00,154.95,154.97,154.82,154.86,154508.0,147.6338,147.6529,147.51,147.5481,154508.0
2019-12-17 13:00:00,154.86,154.89,154.83,154.88,111793.0,147.5481,147.5767,147.5195,147.5671,111793.0
2019-12-17 13:05:00,154.88,154.9,154.81,154.82,81202.0,147.5671,147.5862,147.5005,147.51,81202.0
2019-12-17 13:10:00,154.82,154.86,154.79,154.82,85575.0,147.51,147.5481,147.4814,147.51,85575.0
2019-12-17 13:15:00,154.81,154.94,154.81,154.92,105572.0,147.5005,147.6243,147.5005,147.6053,105572.0
2019-12-17 13:20:00,154.91,154.94,154.84,154.9,82512.0,147.5957,147.6243,147.529,147.5862,82512.0
2019-12-17 13:25:00,154.9,154.96,154.89,154.95,95321.0,147.5862,147.6434,147.5767,147.6338,95321.0
2019-12-17 13:30:00,154.95,154.96,154.93,154.95,80588.0,147.6338,147.6434,147.6148,147.6338,80588.0
2019-12-17 13:35:00,154.95,154.96,154.91,154.95,69010.0,147.6338,147.6434,147.5957,147.6338,69010.0
2019-12-17 13:40:00,154.95,155.02,154.93,154.99,108266.0,147.6338,147.7005,147.6148,147.672,108266.0
2019-12-17 13:45:00,154.99,154.99,154.83,154.9,157749.0,147.672,147.672,147.5195,147.5862,157749.0
2019-12-17 13:50:00,154.9,154.91,154.87,154.9,70847.0,147.5862,147.5957,147.5576,147.5862,70847.0
2019-12-17 13:55:00,154.89,154.95,154.89,154.94,101270.0,147.5767,147.6338,147.5767,147.6243,101270.0
2019-12-17 14:00:00,154.95,154.98,154.83,154.84,156942.0,147.6338,147.6624,147.5195,147.529,156942.0
2019-12-17 14:05:00,154.84,154.86,154.75,154.8,134398.0,147.529,147.5481,147.4433,147.4909,134398.0
2019-12-17 14:10:00,154.8,154.83,154.75,154.75,156909.0,147.4909,147.5195,147.4433,147.4433,156909.0
2019-12-17 14:15:00,154.75,154.75,154.57,154.61,279453.0,147.4433,147.4433,147.2718,147.3099,279453.0
2019-12-17 14:20:00,154.61,154.63,154.53,154.54,143202.0,147.3099,147.3289,147.2337,147.2432,143202.0
2019-12-17 14:25:00,154.54,154.63,154.48,154.59,152639.0,147.2432,147.3289,147.186,147.2908,152639.0
2019-12-17 14:30:00,154.59,154.75,154.59,154.72,124721.0,147.2908,147.4433,147.2908,147.4147,124721.0
2019-12-17 14:35:00,154.72,154.73,154.64,154.71,119686.0,147.4147,147.4242,147.3385,147.4052,119686.0
2019-12-17 14:40:00,154.71,154.71,154.67,154.71,92620.0,147.4052,147.4052,147.3671,147.4052,92620.0
2019-12-17 14:45:00,154.7,154.75,154.64,154.74,152980.0,147.3956,147.4433,147.3385,147.4338,152980.0
2019-12-17 14:50:00,154.73,154.74,154.66,154.69,77812.0,147.4242,147.4338,147.3575,147.3861,77812.0
2019-12-17 14:55:00,154.68,154.75,154.68,154.75,72694.0,147.3766,147.4433,147.3766,147.4433,72694.0
2019-12-17 15:00:00,154.74,154.81,154.73,154.76,140444.0,147.4338,147.5005,147.4242,147.4528,140444.0
2019-12-17 15:05:00,154.76,154.86,154.75,154.84,162116.0,147.4528,147.5481,147.4433,147.529,162116.0
2019-12-17 15:10:00,154.84,154.89,154.81,154.88,149430.0,147.529,147.5767,147.5005,147.5671,149430.0
2019-12-17 15:15:00,154.89,154.99,154.87,154.97,142560.0,147.5767,147.672,147.5576,147.6529,142560.0
2019-12-17 15:20:00,154.97,154.99,154.85,154.9,113859.0,147.6529,147.672,147.5386,147.5862,113859.0
2019-12-17 15:25:00,154.9,154.96,154.88,154.92,100748.0,147.5862,147.6434,147.5671,147.6053,100748.0
2019-12-17 15:30:00,154.91,154.94,154.83,154.83,118692.0,147.5957,147.6243,147.5195,147.5195,118692.0
2019-12-17 15:35:00,154.84,154.91,154.83,154.89,173219.0,147.529,147.5957,147.5195,147.5767,173219.0
2019-12-17 15:40:00,154.88,154.89,154.76,154.78,136841.0,147.5671,147.5767,147.4528,147.4719,136841.0
2019-12-17 15:45:00,154.78,154.78,154.57,154.58,214343.0,147.4719,147.4719,147.2718,147.2813,214343.0
2019-12-17 15:50:00,154.58,154.77,154.47,154.57,582308.0,147.2813,147.4623,147.1765,147.2718,582308.0
2019-12-17 15:55:00,154.57,154.79,154.46,154.79,1201997.0,147.2718,147.4814,147.167,147.4814,1201997.0
2019-12-18 09:30:00,154.46,154.7,154.18,154.36,754502.0,147.167,147.3956,146.9002,147.0717,754502.0
2019-12-18 09:35:00,154.37,154.61,154.36,154.51,298108.0,147.0812,147.3099,147.0717,147.2146,298108.0
2019-12-18 09:40:00,154.52,154.6,154.44,154.6,181757.0,147.2241,147.3004,147.1479,147.3004,181757.0
2019-12-18 09:45:00,154.6,154.65,154.33,154.47,376962.0,147.3004,147.348,147.0431,147.1765,376962.0
2019-12-18 09:50:00,154.47,154.6,154.4,154.59,122540.0,147.1765,147.3004,147.1098,147.2908,122540.0
2019-12-18 09:55:00,154.59,154.61,154.49,154.57,116369.0,147.2908,147.3099,147.1956,147.2718,116369.0
2019-12-18 10:00:00,154.57,154.6,154.48,154.54,139375.0,147.2718,147.3004,147.186,147.2432,139375.0
2019-12-18 10:05:00,154.54,154.56,154.48,154.53,134723.0,147.2432,147.2623,147.186,147.2337,134723.0
2019-12-18 10:10:00,154.53,154.56,154.43,154.54,143539.0,147.2337,147.2623,147.1384,147.2432,143539.0
2019-12-18 10:15:00,154.53,154.59,154.5,154.54,117370.0,147.2337,147.2908,147.2051,147.2432,117370.0
2019-12-18 10:20:00,154.55,154.6,154.52,154.59,83889.0,147.2527,147.3004,147.2241,147.2908,83889.0
2019-12-18 10:25:00,154.6,154.72,154.59,154.71,231677.0,147.3004,147.4147,147.2908,147.4052,231677.0
2019-12-18 10:30:00,154.7,154.82,154.63,154.75,140352.0,147.3956,147.51,147.3289,147.4433,140352.0
2019-12-18 10:35:00,154.75,154.91,154.7,154.88,216006.0,147.4433,147.5957,147.3956,147.5671,216006.0
2019-12-18 10:40:00,154.88,154.96,154.88,154.91,159125.0,147.5671,147.6434,147.5671,147.5957,159125.0
2019-12-18 10:45:00,154.92,155.1,154.86,155.03,194663.0,147.6053,147.7768,147.5481,147.7101,194663.0
2019-12-18 10:50:00,155.03,155.16,155.02,155.15,131754.0,147.7101,147.8339,147.7005,147.8244,131754.0
2019-12-18 10:55:00,155.15,155.2,155.1,155.15,193142.0,147.8244,147.872,147.7768,147.8244,193142.0
2019-12-18 11:00:00,155.15,155.16,155.07,155.13,126856.0,147.8244,147.8339,147.7482,147.8053,126856.0
2019-12-18 11:05:00,155.12,155.13,155.04,155.09,144029.0,147.7958,147.8053,147.7196,147.7672,144029.0
2019-12-18 11:10:00,155.09,155.24,155.05,155.22,136774.0,147.7672,147.9101,147.7291,147.8911,136774.0
2019-12-18 11:15:00,155.22,155.4,155.21,155.37,256260.0,147.8911,148.0626,147.8816,148.034,256260.0
2019-12-18 11:20:00,155.37,155.42,155.31,155.37,140267.0,148.034,148.0816,147.9768,148.034,140267.0
2019-12-18 11:25:00,155.38,155.47,155.27,155.43,190543.0,148.0435,148.1293,147.9387,148.0912,190543.0
2019-12-18 11:30:00,155.43,155.47,155.35,155.39,145406.0,148.0912,148.1293,148.015,148.0531,145406.0
2019-12-18 11:35:00,155.39,155.41,155.32,155.35,137211.0,148.0531,148.0721,147.9864,148.015,137211.0
2019-12-18 11:40:00,155.35,155.48,155.33,155.37,213885.0,148.015,148.1388,147.9959,148.034,213885.0
2019-12-18 11:45:00,155.36,155.4,155.16,155.16,203744.0,148.0245,148.0626,147.8339,147.8339,203744.0
2019-12-18 11:50:00,155.16,155.3,155.1,155.29,223118.0,147.8339,147.9673,147.7768,147.9578,223118.0
2019-12-18 11:55:00,155.3,155.4,155.28,155.32,169305.0,147.9673,148.0626,147.9483,147.9864,169305.0
2019-12-18 12:00:00,155.32,155.37,155.26,155.27,89282.0,147.9864,148.034,147.9292,147.9387,89282.0
2019-12-18 12:05:00,155.27,155.27,155.19,155.2,77025.0,147.9387,147.9387,147.8625,147.872,77025.0
2019-12-18 12:10:00,155.2,155.33,155.15,155.3,146996.0,147.872,147.9959,147.8244,147.9673,146996.0
2019-12-18 12:15:00,155.29,155.36,155.26,155.27,87497.0,147.9578,148.0245,147.9292,147.9387,87497.0
2019-12-18 12:20:00,155.28,155.28,155.18,155.19,80651.0,147.9483,147.9483,147.853,147.8625,80651.0
2019-12-18 12:25:00,155.2,155.25,155.16,155.2,103118.0,147.872,147.9197,147.8339,147.872,103118.0
2019-12-18 12:30:00,155.2,155.2,155.13,155.16,58676.0,147.872,147.872,147.8053,147.8339,58676.0
2019-12-18 12:35:00,155.16,155.17,155.12,155.15,76358.0,147.8339,147.8435,147.7958,147.8244,76358.0
2019-12-18 12:40:00,155.15,155.16,155.09,155.09,45518.0,147.8244,147.8339,147.7672,147.7672,45518.0
2019-12-18 12:45:00,155.1,155.13,155.03,155.09,103702.0,147.7768,147.8053,147.7101,147.7672,103702.0
2019-12-18 12:50:00,155.09,155.1,155.04,155.05,91784.0,147.7672,147.7768,147.7196,147.7291,91784.0
2019-12-18 12:55:00,155.04,155.05,155.0,155.01,114682.0,147.7196,147.7291,147.6815,147.691,114682.0
2019-12-18 13:00:00,155.01,155.07,155.0,155.05,76827.0,147.691,147.7482,147.6815,147.7291,76827.0
2019-12-18 13:05:00,155.05,155.07,154.98,155.01,79186.0,147.7291,147.7482,147.6624,147.691,79186.0
2019-12-18 13:10:00,155.0,155.12,154.99,155.09,99233.0,147.6815,147.7958,147.672,147.7672,99233.0
2019-12-18 13:15:00,155.09,155.1,155.01,155.02,47290.0,147.7672,147.7768,147.691,147.7005,47290.0
2019-12-18 13:20:00,155.02,155.02,154.95,154.95,68568.0,147.7005,147.7005,147.6338,147.6338,68568.0
2019-12-18 13:25:00,154.96,154.98,154.92,154.94,63241.0,147.6434,147.6624,147.6053,147.6243,63241.0
2019-12-18 13:30:00,154.94,154.98,154.91,154.97,43708.0,147.6243,147.6624,147.5957,147.6529,43708.0
2019-12-18 13:35:00,154.98,155.02,154.96,155.02,67614.0,147.6624,147.7005,147.6434,147.7005,67614.0
2019-12-18 13:40:00,155.02,155.03,154.99,155.01,51837.0,147.7005,147.7101,147.672,147.691,51837.0
2019-12-18 13:45:00,155.01,155.03,154.99,155.0,49311.0,147.691,147.7101,147.672,147.6815,49311.0
2019-12-18 13:50:00,154.99,155.0,154.92,154.95,72119.0,147.672,147.6815,147.6053,147.6338,72119.0
2019-12-18 13:55:00,154.95,154.96,154.92,154.94,55648.0,147.6338,147.6434,147.6053,147.6243,55648.0
2019-12-18 14:00:00,154.95,154.95,154.85,154.87,116163.0,147.6338,147.6338,147.5386,147.5576,116163.0
2019-12-18 14:05:00,154.87,154.96,154.87,154.95,116622.0,147.5576,147.6434,147.5576,147.6338,116622.0
2019-12-18 14:10:00,154.95,154.96,154.91,154.92,68455.0,147.6338,147.6434,147.5957,147.6053,68455.0
2019-12-18 14:15:00,154.92,154.96,154.89,154.91,60515.0,147.6053,147.6434,147.5767,147.5957,60515.0
2019-12-18 14:20:00,154.91,154.93,154.85,154.89,61034.0,147.5957,147.6148,147.5386,147.5767,61034.0
2019-12-18 14:25:00,154.89,154.89,154.82,154.85,67295.0,147.5767,147.5767,147.51,147.5386,67295.0
2019-12-18 14:30:00,154.86,154.98,154.85,154.97,109578.0,147.5481,147.6624,147.5386,147.6529,109578.0
2019-12-18 14:35:00,154.97,154.98,154.94,154.96,84121.0,147.6529,147.6624,147.6243,147.6434,84121.0
2019-12-18 14:40:00,154.96,154.99,154.89,154.91,80177.0,147.6434,147.672,147.5767,147.5957,80177.0
2019-12-18 14:45:00,154.91,154.91,154.85,154.88,71898.0,147.5957,147.5957,147.5386,147.5671,71898.0
2019-12-18 14:50:00,154.88,154.9,154.82,154.85,68093.0,147.5671,147.5862,147.51,147.5386,68093.0
2019-12-18 14:55:00,154.85,154.91,154.84,154.9,59804.0,147.5386,147.5957,147.529,147.5862,59804.0
2019-12-18 15:00:00,154.91,154.91,154.81,154.83,77800.0,147.5957,147.5957,147.5005,147.5195,77800.0
2019-12-18 15:05:00,154.83,154.9,154.8,154.9,92004.0,147.5195,147.5862,147.4909,147.5862,92004.0
2019-12-18 15:10:00,154.91,154.94,154.76,154.77,141288.0,147.5957,147.6243,147.4528,147.4623,141288.0
2019-12-18 15:15:00,154.77,154.82,154.75,154.79,113566.0,147.4623,147.51,147.4433,147.4814,113566.0
2019-12-18 15:20:00,154.79,154.85,154.75,154.82,120996.0,147.4814,147.5386,147.4433,147.51,120996.0
2019-12-18 15:25:00,154.83,154.83,154.65,154.68,123521.0,147.5195,147.5195,147.348,147.3766,123521.0
2019-12-18 15:30:00,154.68,154.71,154.52,154.52,170513.0,147.3766,147.4052,147.2241,147.2241,170513.0
2019-12-18 15:35:00,154.52,154.55,154.46,154.54,198844.0,147.2241,147.2527,147.167,147.2432,198844.0
2019-12-18 15:40:00,154.54,154.64,154.53,154.61,201297.0,147.2432,147.3385,147.2337,147.3099,201297.0
2019-12-18 15:45:00,154.62,154.63,154.54,154.62,210884.0,147.3194,147.3289,147.2432,147.3194,210884.0
2019-12-18 15:50:00,154.61,154.84,154.57,154.63,549107.0,147.3099,147.529,147.2718,147.3289,549107.0
2019-12-18 15:55:00,154.62,154.68,154.36,154.37,1226130.0,147.3194,147.3766,147.0717,147.0812,1226130.0
2019-12-19 09:30:00,154.25,154.78,153.75,154.73,734082.0,146.9669,147.4719,146.4905,147.4242,734082.0
2019-12-19 09:35:00,154.73,154.74,154.55,154.57,184767.0,147.4242,147.4338,147.2527,147.2718,184767.0
2019-12-19 09:40:00,154.56,154.77,154.53,154.72,171322.0,147.2623,147.4623,147.2337,147.4147,171322.0
2019-12-19 09:45:00,154.73,154.76,154.56,154.62,118531.0,147.4242,147.4528,147.2623,147.3194,118531.0
2019-12-19 09:50:00,154.63,154.67,154.44,154.48,183302.0,147.3289,147.3671,147.1479,147.186,183302.0
2019-12-19 09:55:00,154.47,154.58,154.47,154.5,138674.0,147.1765,147.2813,147.1765,147.2051,138674.0
2019-12-19 10:00:00,154.51,154.53,154.41,154.44,119282.0,147.2146,147.2337,147.1193,147.1479,119282.0
2019-12-19 10:05:00,154.44,154.52,154.4,154.49,135028.0,147.1479,147.2241,147.1098,147.1956,135028.0
2019-12-19 10:10:00,154.48,154.49,154.37,154.37,166686.0,147.186,147.1956,147.0812,147.0812,166686.0
2019-12-19 10:15:00,154.38,154.49,154.34,154.45,134926.0,147.0908,147.1956,147.0526,147.1574,134926.0
2019-12-19 10:20:00,154.45,154.53,154.43,154.5,111524.0,147.1574,147.2337,147.1384,147.2051,111524.0
2019-12-19 10:25:00,154.5,154.7,154.49,154.62,207489.0,147.2051,147.3956,147.1956,147.3194,207489.0
2019-12-19 10:30:00,154.64,154.66,154.35,154.35,121645.0,147.3385,147.3575,147.0622,147.0622,121645.0
2019-12-19 10:35:00,154.35,154.48,154.31,154.42,125493.0,147.0622,147.186,147.0241,147.1289,125493.0
2019-12-19 10:40:00,154.41,154.57,154.4,154.47,134600.0,147.1193,147.2718,147.1098,147.1765,134600.0
2019-12-19 10:45:00,154.47,154.52,154.43,154.47,82170.0,147.1765,147.2241,147.1384,147.1765,82170.0
2019-12-19 10:50:00,154.46,154.5,154.4,154.43,151331.0,147.167,147.2051,147.1098,147.1384,151331.0
2019-12-19 10:55:00,154.42,154.49,154.42,154.47,53507.0,147.1289,147.1956,147.1289,147.1765,53507.0
2019-12-19 11:00:00,154.47,154.48,154.38,154.46,122296.0,147.1765,147.186,147.0908,147.167,122296.0
2019-12-19 11:05:00,154.46,154.58,154.45,154.58,105676.0,147.167,147.2813,147.1574,147.2813,105676.0
2019-12-19 11:10:00,154.58,154.61,154.47,154.5,75865.0,147.2813,147.3099,147.1765,147.2051,75865.0
2019-12-19 11:15:00,154.5,154.56,154.48,154.5,85913.0,147.2051,147.2623,147.186,147.2051,85913.0
2019-12-19 11:20:00,154.51,154.76,154.5,154.75,187283.0,147.2146,147.4528,147.2051,147.4433,187283.0
2019-12-19 11:25:00,154.75,154.82,154.75,154.77,138943.0,147.4433,147.51,147.4433,147.4623,138943.0
2019-12-19 11:30:00,154.77,154.8,154.72,154.78,184339.0,147.4623,147.4909,147.4147,147.4719,184339.0
2019-12-19 11:35:00,154.78,154.85,154.75,154.85,133890.0,147.4719,147.5386,147.4433,147.5386,133890.0
2019-12-19 11:40:00,154.84,154.87,154.64,154.64,170941.0,147.529,147.5576,147.3385,147.3385,170941.0
2019-12-19 11:45:00,154.65,154.82,154.64,154.81,117329.0,147.348,147.51,147.3385,147.5005,117329.0
2019-12-19 11:50:00,154.8,154.9,154.8,154.9,75572.0,147.4909,147.5862,147.4909,147.5862,75572.0
2019-12-19 11:55:00,154.9,154.96,154.88,154.93,132296.0,147.5862,147.6434,147.5671,147.6148,132296.0
2019-12-19 12:00:00,154.93,155.14,154.92,155.13,178726.0,147.6148,147.8149,147.6053,147.8053,178726.0
2019-12-19 12:05:00,155.14,155.14,155.02,155.07,93487.0,147.8149,147.8149,147.7005,147.7482,93487.0
2019-12-19 12:10:00,155.07,155.07,154.97,155.0,95543.0,147.7482,147.7482,147.6529,147.6815,95543.0
2019-12-19 12:15:00,154.99,155.11,154.97,155.11,145334.0,147.672,147.7863,147.6529,147.7863,145334.0
2019-12-19 12:20:00,155.1,155.14,155.06,155.11,154157.0,147.7768,147.8149,147.7386,147.7863,154157.0
2019-12-19 12:25:00,155.1,155.12,155.05,155.08,81590.0,147.7768,147.7958,147.7291,147.7577,81590.0
2019-12-19 12:30:00,155.08,155.08,154.99,155.0,91655.0,147.7577,147.7577,147.672,147.6815,91655.0
2019-12-19 12:35:00,154.99,155.03,154.98,155.03,99922.0,147.672,147.7101,147.6624,147.7101,99922.0
2019-12-19 12:40:00,155.03,155.05,155.0,155.02,55851.0,147.7101,147.7291,147.6815,147.7005,55851.0
2019-12-19 12:45:00,155.01,155.06,155.01,155.01,68773.0,147.691,147.7386,147.691,147.691,68773.0
2019-12-19 12:50:00,155.02,155.03,154.95,154.97,76830.0,147.7005,147.7101,147.6338,147.6529,76830.0
2019-12-19 12:55:00,154.97,155.04,154.96,154.99,72561.0,147.6529,147.7196,147.6434,147.672,72561.0
2019-12-19 13:00:00,154.98,154.99,154.95,154.97,108077.0,147.6624,147.672,147.6338,147.6529,108077.0
2019-12-19 13:05:00,154.97,154.99,154.9,154.98,152107.0,147.6529,147.672,147.5862,147.6624,152107.0
2019-12-19 13:10:00,154.98,155.01,154.95,155.01,82115.0,147.6624,147.691,147.6338,147.691,82115.0
2019-12-19 13:15:00,155.01,155.13,155.01,155.13,128556.0,147.691,147.8053,147.691,147.8053,128556.0
2019-12-19 13:20:00,155.13,155.16,155.12,155.15,112696.0,147.8053,147.8339,147.7958,147.8244,112696.0
2019-12-19 13:25:00,155.16,155.21,155.14,155.2,123870.0,147.8339,147.8816,147.8149,147.872,123870.0
2019-12-19 13:30:00,155.2,155.2,155.14,155.19,111740.0,147.872,147.872,147.8149,147.8625,111740.0
2019-12-19 13:35:00,155.19,155.24,155.17,155.21,98404.0,147.8625,147.9101,147.8435,147.8816,98404.0
2019-12-19 13:40:00,155.21,155.24,155.19,155.23,106810.0,147.8816,147.9101,147.8625,147.9006,106810.0
2019-12-19 13:45:00,155.22,155.29,155.21,155.26,132597.0,147.8911,147.9578,147.8816,147.9292,132597.0
2019-12-19 13:50:00,155.27,155.34,155.27,155.29,342567.0,147.9387,148.0054,147.9387,147.9578,342567.0
2019-12-19 13:55:00,155.28,155.32,155.27,155.3,79883.0,147.9483,147.9864,147.9387,147.9673,79883.0
2019-12-19 14:00:00,155.3,155.32,155.28,155.3,93047.0,147.9673,147.9864,147.9483,147.9673,93047.0
2019-12-19 14:05:00,155.31,155.35,155.29,155.31,133448.0,147.9768,148.015,147.9578,147.9768,133448.0
2019-12-19 14:10:00,155.31,155.41,155.29,155.38,335148.0,147.9768,148.0721,147.9578,148.0435,335148.0
2019-12-19 14:15:00,155.38,155.53,155.37,155.47,238156.0,148.0435,148.1865,148.034,148.1293,238156.0
2019-12-19 14:20:00,155.47,155.5,155.38,155.44,173058.0,148.1293,148.1579,148.0435,148.1007,173058.0
2019-12-19 14:25:00,155.44,155.51,155.42,155.5,104311.0,148.1007,148.1674,148.0816,148.1579,104311.0
2019-12-19 14:30:00,155.5,155.56,155.48,155.51,158027.0,148.1579,148.215,148.1388,148.1674,158027.0
2019-12-19 14:35:00,155.52,155.67,155.51,155.61,302162.0,148.1769,148.3198,148.1674,148.2627,302162.0
2019-12-19 14:40:00,155.61,155.61,155.52,155.61,364700.0,148.2627,148.2627,148.1769,148.2627,364700.0
2019-12-19 14:45:00,155.61,155.74,155.6,155.74,164626.0,148.2627,148.3865,148.2531,148.3865,164626.0
2019-12-19 14:50:00,155.73,155.75,155.58,155.62,226617.0,148.377,148.3961,148.2341,148.2722,226617.0
2019-12-19 14:55:00,155.62,155.65,155.57,155.63,337584.0,148.2722,148.3008,148.2246,148.2817,337584.0
2019-12-19 15:00:00,155.63,155.72,155.62,155.71,128097.0,148.2817,148.3675,148.2722,148.358,128097.0
2019-12-19 15:05:00,155.71,155.75,155.56,155.56,230214.0,148.358,148.3961,148.215,148.215,230214.0
2019-12-19 15:10:00,155.56,155.62,155.5,155.56,398302.0,148.215,148.2722,148.1579,148.215,398302.0
2019-12-19 15:15:00,155.55,155.57,155.43,155.49,173490.0,148.2055,148.2246,148.0912,148.1483,173490.0
2019-12-19 15:20:00,155.49,155.59,155.48,155.58,104454.0,148.1483,148.2436,148.1388,148.2341,104454.0
2019-12-19 15:25:00,155.57,155.69,155.57,155.64,352530.0,148.2246,148.3389,148.2246,148.2913,352530.0
2019-12-19 15:30:00,155.65,155.67,155.55,155.59,245003.0,148.3008,148.3198,148.2055,148.2436,245003.0
2019-12-19 15:35:00,155.59,155.61,155.45,155.47,257941.0,148.2436,148.2627,148.1102,148.1293,257941.0
2019-12-19 15:40:00,155.47,155.56,155.47,155.53,413542.0,148.1293,148.215,148.1293,148.1865,413542.0
2019-12-19 15:45:00,155.53,155.57,155.5,155.57,197808.0,148.1865,148.2246,148.1579,148.2246,197808.0
2019-12-19 15:50:00,155.56,155.77,155.34,155.68,1143315.0,148.215,148.4151,148.0054,148.3294,1143315.0
2019-12-19 15:55:00,155.67,155.77,155.59,155.71,998849.0,148.3198,148.4151,148.2436,148.358,998849.0
2019-12-20 09:30:00,157.3,158.49,156.5,156.82,11583902.0,149.8729,151.0067,149.1107,149.4155,11583902.0
2019-12-20 09:35:00,156.82,156.99,156.33,156.36,572560.0,149.4155,149.5775,148.9487,148.9773,572560.0
2019-12-20 09:40:00,156.37,156.58,156.33,156.4,491521.0,148.9868,149.1869,148.9487,149.0154,491521.0
2019-12-20 09:45:00,156.4,156.55,156.29,156.5,369260.0,149.0154,149.1583,148.9106,149.1107,369260.0
2019-12-20 09:50:00,156.49,156.53,156.39,156.46,238138.0,149.1011,149.1392,149.0058,149.0725,238138.0
2019-12-20 09:55:00,156.46,156.5,156.39,156.43,179145.0,149.0725,149.1107,149.0058,149.044,179145.0
2019-12-20 10:00:00,156.43,156.84,156.41,156.73,286358.0,149.044,149.4346,149.0249,149.3298,286358.0
2019-12-20 10:05:00,156.72,156.87,156.65,156.78,184085.0,149.3203,149.4632,149.2536,149.3774,184085.0
2019-12-20 10:10:00,156.78,156.85,156.72,156.82,202538.0,149.3774,149.4441,149.3203,149.4155,202538.0
2019-12-20 10:15:00,156.82,156.97,156.8,156.86,264650.0,149.4155,149.5585,149.3965,149.4537,264650.0
2019-12-20 10:20:00,156.85,157.13,156.8,157.11,206439.0,149.4441,149.7109,149.3965,149.6919,206439.0
2019-12-20 10:25:00,157.11,157.13,156.92,157.01,241488.0,149.6919,149.7109,149.5108,149.5966,241488.0
2019-12-20 10:30:00,157.01,157.09,156.93,156.95,198599.0,149.5966,149.6728,149.5204,149.5394,198599.0
2019-12-20 10:35:00,156.94,156.99,156.83,156.87,149764.0,149.5299,149.5775,149.4251,149.4632,149764.0
2019-12-20 10:40:00,156.88,156.97,156.87,156.95,131426.0,149.4727,149.5585,149.4632,149.5394,131426.0
2019-12-20 10:45:00,156.95,156.96,156.86,156.93,84438.0,149.5394,149.5489,149.4537,149.5204,84438.0
2019-12-20 10:50:00,156.93,156.93,156.7,156.71,221221.0,149.5204,149.5204,149.3012,149.3107,221221.0
2019-12-20 10:55:00,156.71,156.81,156.7,156.78,152453.0,149.3107,149.406,149.3012,149.3774,152453.0
2019-12-20 11:00:00,156.78,156.83,156.69,156.83,149448.0,149.3774,149.4251,149.2917,149.4251,149448.0
2019-12-20 11:05:00,156.83,157.03,156.8,157.02,168398.0,149.4251,149.6156,149.3965,149.6061,168398.0
2019-12-20 11:10:00,157.02,157.14,157.0,157.07,238680.0,149.6061,149.7204,149.587,149.6537,238680.0
2019-12-20 11:15:00,157.07,157.08,156.92,156.98,150753.0,149.6537,149.6633,149.5108,149.568,150753.0
2019-12-20 11:20:00,156.97,157.0,156.9,156.94,87005.0,149.5585,149.587,149.4918,149.5299,87005.0
2019-12-20 11:25:00,156.94,156.95,156.85,156.88,111531.0,149.5299,149.5394,149.4441,149.4727,111531.0
2019-12-20 11:30:00,156.89,157.17,156.88,157.06,318593.0,149.4822,149.749,149.4727,149.6442,318593.0
2019-12-20 11:35:00,157.05,157.13,157.01,157.13,137606.0,149.6347,149.7109,149.5966,149.7109,137606.0
2019-12-20 11:40:00,157.13,157.19,157.1,157.15,129131.0,149.7109,149.7681,149.6823,149.73,129131.0
2019-12-20 11:45:00,157.14,157.24,157.11,157.21,186005.0,149.7204,149.8157,149.6919,149.7871,186005.0
2019-12-20 11:50:00,157.21,157.23,157.14,157.17,81722.0,149.7871,149.8062,149.7204,149.749,81722.0
2019-12-20 11:55:00,157.18,157.23,157.07,157.08,100268.0,149.7585,149.8062,149.6537,149.6633,100268.0
2019-12-20 12:00:00,157.07,157.17,157.05,157.17,107767.0,149.6537,149.749,149.6347,149.749,107767.0
2019-12-20 12:05:00,157.17,157.19,157.09,157.11,102559.0,149.749,149.7681,149.6728,149.6919,102559.0
2019-12-20 12:10:00,157.11,157.14,157.05,157.08,213084.0,149.6919,149.7204,149.6347,149.6633,213084.0
2019-12-20 12:15:00,157.08,157.13,156.99,157.03,112449.0,149.6633,149.7109,149.5775,149.6156,112449.0
2019-12-20 12:20:00,157.03,157.11,157.02,157.09,77195.0,149.6156,149.6919,149.6061,149.6728,77195.0
2019-12-20 12:25:00,157.08,157.16,157.08,157.15,63305.0,149.6633,149.7395,149.6633,149.73,63305.0
2019-12-20 12:30:00,157.15,157.29,157.14,157.28,124647.0,149.73,149.8634,149.7204,149.8538,124647.0
2019-12-20 12:35:00,157.28,157.38,157.28,157.37,159830.0,149.8538,149.9491,149.8538,149.9396,159830.0
2019-12-20 12:40:00,157.37,157.47,157.34,157.39,147533.0,149.9396,150.0349,149.911,149.9586,147533.0
2019-12-20 12:45:00,157.39,157.41,157.16,157.2,197533.0,149.9586,149.9777,149.7395,149.7776,197533.0
2019-12-20 12:50:00,157.2,157.2,157.08,157.08,143381.0,149.7776,149.7776,149.6633,149.6633,143381.0
2019-12-20 12:55:00,157.08,157.19,157.03,157.18,89016.0,149.6633,149.7681,149.6156,149.7585,89016.0
2019-12-20 13:00:00,157.17,157.21,157.13,157.16,71852.0,149.749,149.7871,149.7109,149.7395,71852.0
2019-12-20 13:05:00,157.15,157.17,157.09,157.15,143241.0,149.73,149.749,149.6728,149.73,143241.0
2019-12-20 13:10:00,157.16,157.18,157.13,157.17,107206.0,149.7395,149.7585,149.7109,149.749,107206.0
2019-12-20 13:15:00,157.18,157.18,157.1,157.12,77386.0,149.7585,149.7585,149.6823,149.7014,77386.0
2019-12-20 13:20:00,157.12,157.14,157.06,157.11,99996.0,149.7014,149.7204,149.6442,149.6919,99996.0
2019-12-20 13:25:00,157.11,157.12,156.96,157.03,178188.0,149.6919,149.7014,149.5489,149.6156,178188.0
2019-12-20 13:30:00,157.04,157.11,157.04,157.11,98326.0,149.6252,149.6919,149.6252,149.6919,98326.0
2019-12-20 13:35:00,157.11,157.2,157.09,157.18,117561.0,149.6919,149.7776,149.6728,149.7585,117561.0
2019-12-20 13:40:00,157.18,157.18,157.13,157.15,60290.0,149.7585,149.7585,149.7109,149.73,60290.0
2019-12-20 13:45:00,157.14,157.15,157.1,157.13,89664.0,149.7204,149.73,149.6823,149.7109,89664.0
2019-12-20 13:50:00,157.14,157.15,157.1,157.11,79106.0,149.7204,149.73,149.6823,149.6919,79106.0
2019-12-20 13:55:00,157.1,157.16,157.1,157.14,98517.0,149.6823,149.7395,149.6823,149.7204,98517.0
2019-12-20 14:00:00,157.15,157.15,156.99,157.06,147074.0,149.73,149.73,149.5775,149.6442,147074.0
2019-12-20 14:05:00,157.05,157.1,157.03,157.1,85145.0,149.6347,149.6823,149.6156,149.6823,85145.0
2019-12-20 14:10:00,157.1,157.11,157.06,157.1,92823.0,149.6823,149.6919,149.6442,149.6823,92823.0
2019-12-20 14:15:00,157.1,157.15,157.07,157.1,79844.0,149.6823,149.73,149.6537,149.6823,79844.0
2019-12-20 14:20:00,157.09,157.15,157.09,157.11,94445.0,149.6728,149.73,149.6728,149.6919,94445.0
2019-12-20 14:25:00,157.11,157.15,157.1,157.15,75778.0,149.6919,149.73,149.6823,149.73,75778.0
2019-12-20 14:30:00,157.15,157.15,157.1,157.14,81481.0,149.73,149.73,149.6823,149.7204,81481.0
2019-12-20 14:35:00,157.15,157.23,157.13,157.23,130660.0,149.73,149.8062,149.7109,149.8062,130660.0
2019-12-20 14:40:00,157.23,157.31,157.22,157.3,151478.0,149.8062,149.8824,149.7967,149.8729,151478.0
2019-12-20 14:45:00,157.31,157.4,157.28,157.38,98882.0,149.8824,149.9682,149.8538,149.9491,98882.0
2019-12-20 14:50:00,157.37,157.44,157.36,157.37,122760.0,149.9396,150.0063,149.93,149.9396,122760.0
2019-12-20 14:55:00,157.38,157.38,157.32,157.35,109900.0,149.9491,149.9491,149.8919,149.9205,109900.0
2019-12-20 15:00:00,157.35,157.36,157.2,157.23,161561.0,149.9205,149.93,149.7776,149.8062,161561.0
2019-12-20 15:05:00,157.23,157.24,157.14,157.16,179519.0,149.8062,149.8157,149.7204,149.7395,179519.0
2019-12-20 15:10:00,157.15,157.19,157.14,157.15,139310.0,149.73,149.7681,149.7204,149.73,139310.0
2019-12-20 15:15:00,157.15,157.22,157.13,157.16,134596.0,149.73,149.7967,149.7109,149.7395,134596.0
2019-12-20 15:20:00,157.16,157.19,157.1,157.17,149796.0,149.7395,149.7681,149.6823,149.749,149796.0
2019-12-20 15:25:00,157.16,157.19,157.13,157.16,146398.0,149.7395,149.7681,149.7109,149.7395,146398.0
2019-12-20 15:30:00,157.16,157.18,157.09,157.13,230539.0,149.7395,149.7585,149.6728,149.7109,230539.0
2019-12-20 15:35:00,157.13,157.22,157.12,157.18,198038.0,149.7109,149.7967,149.7014,149.7585,198038.0
2019-12-20 15:40:00,157.18,157.2,157.12,157.13,203224.0,149.7585,149.7776,149.7014,149.7109,203224.0
2019-12-20 15:45:00,157.12,157.17,157.05,157.15,290591.0,149.7014,149.749,149.6347,149.73,290591.0
2019-12-20 15:50:00,157.15,157.4,157.15,157.36,676959.0,149.73,149.9682,149.73,149.93,676959.0
2019-12-20 15:55:00,157.35,157.53,157.23,157.39,1457772.0,149.9205,150.092,149.8062,149.9586,1457772.0
2019-12-23 09:30:00,158.0,158.12,157.54,157.75,680990.0,150.5398,150.6542,150.1016,150.3016,680990.0
2019-12-23 09:35:00,157.74,157.88,157.63,157.71,318739.0,150.2921,150.4255,150.1873,150.2635,318739.0
2019-12-23 09:40:00,157.71,157.74,157.59,157.71,212731.0,150.2635,150.2921,150.1492,150.2635,212731.0
2019-12-23 09:45:00,157.71,157.78,157.68,157.72,273981.0,150.2635,150.3302,150.2349,150.2731,273981.0
2019-12-23 09:50:00,157.73,157.76,157.64,157.7,183191.0,150.2826,150.3112,150.1968,150.254,183191.0
2019-12-23 09:55:00,157.7,157.72,157.63,157.66,132655.0,150.254,150.2731,150.1873,150.2159,132655.0
2019-12-23 10:00:00,157.67,157.7,157.63,157.64,128970.0,150.2254,150.254,150.1873,150.1968,128970.0
2019-12-23 10:05:00,157.65,157.65,157.33,157.38,245130.0,150.2064,150.2064,149.9015,149.9491,245130.0
2019-12-23 10:10:00,157.37,157.51,157.37,157.49,189685.0,149.9396,150.073,149.9396,150.0539,189685.0
2019-12-23 10:15:00,157.5,157.53,157.42,157.46,135760.0,150.0634,150.092,149.9872,150.0253,135760.0
2019-12-23 10:20:00,157.47,157.48,157.38,157.42,154855.0,150.0349,150.0444,149.9491,149.9872,154855.0
2019-12-23 10:25:00,157.42,157.45,157.32,157.32,101705.0,149.9872,150.0158,149.8919,149.8919,101705.0
2019-12-23 10:30:00,157.32,157.48,157.32,157.41,142183.0,149.8919,150.0444,149.8919,149.9777,142183.0
2019-12-23 10:35:00,157.41,157.5,157.4,157.48,121508.0,149.9777,150.0634,149.9682,150.0444,121508.0
2019-12-23 10:40:00,157.48,157.68,157.46,157.68,169668.0,150.0444,150.2349,150.0253,150.2349,169668.0
2019-12-23 10:45:00,157.68,157.71,157.65,157.66,97582.0,150.2349,150.2635,150.2064,150.2159,97582.0
2019-12-23 10:50:00,157.65,157.74,157.64,157.72,131990.0,150.2064,150.2921,150.1968,150.2731,131990.0
2019-12-23 10:55:00,157.73,157.8,157.7,157.8,151313.0,150.2826,150.3493,150.254,150.3493,151313.0
2019-12-23 11:00:00,157.79,157.81,157.6,157.62,181813.0,150.3397,150.3588,150.1587,150.1778,181813.0
2019-12-23 11:05:00,157.62,157.63,157.56,157.61,100372.0,150.1778,150.1873,150.1206,150.1682,100372.0
2019-12-23 11:10:00,157.62,157.62,157.54,157.56,80022.0,150.1778,150.1778,150.1016,150.1206,80022.0
2019-12-23 11:15:00,157.56,157.56,157.48,157.49,84900.0,150.1206,150.1206,150.0444,150.0539,84900.0
2019-12-23 11:20:00,157.48,157.55,157.47,157.51,80770.0,150.0444,150.1111,150.0349,150.073,80770.0
2019-12-23 11:25:00,157.52,157.54,157.47,157.48,86661.0,150.0825,150.1016,150.0349,150.0444,86661.0
2019-12-23 11:30:00,157.48,157.55,157.48,157.55,115899.0,150.0444,150.1111,150.0444,150.1111,115899.0
2019-12-23 11:35:00,157.54,157.6,157.54,157.59,95424.0,150.1016,150.1587,150.1016,150.1492,95424.0
2019-12-23 11:40:00,157.59,157.6,157.55,157.58,58007.0,150.1492,150.1587,150.1111,150.1397,58007.0
2019-12-23 11:45:00,157.59,157.6,157.53,157.59,67801.0,150.1492,150.1587,150.092,150.1492,67801.0
2019-12-23 11:50:00,157.59,157.63,157.53,157.59,115933.0,150.1492,150.1873,150.092,150.1492,115933.0
2019-12-23 11:55:00,157.59,157.7,157.56,157.65,85430.0,150.1492,150.254,150.1206,150.2064,85430.0
2019-12-23 12:00:00,157.66,157.68,157.56,157.56,78614.0,150.2159,150.2349,150.1206,150.1206,78614.0
2019-12-23 12:05:00,157.57,157.66,157.52,157.6,88763.0,150.1301,150.2159,150.0825,150.1587,88763.0
2019-12-23 12:10:00,157.6,157.67,157.59,157.63,89201.0,150.1587,150.2254,150.1492,150.1873,89201.0
2019-12-23 12:15:00,157.63,157.65,157.59,157.64,119727.0,150.1873,150.2064,150.1492,150.1968,119727.0
2019-12-23 12:20:00,157.64,157.65,157.56,157.58,108459.0,150.1968,150.2064,150.1206,150.1397,108459.0
2019-12-23 12:25:00,157.58,157.61,157.53,157.55,114023.0,150.1397,150.1682,150.092,150.1111,114023.0
2019-12-23 12:30:00,157.55,157.59,157.52,157.53,79711.0,150.1111,150.1492,150.0825,150.092,79711.0
2019-12-23 12:35:00,157.53,157.56,157.5,157.53,99243.0,150.092,150.1206,150.0634,150.092,99243.0
2019-12-23 12:40:00,157.54,157.61,157.5,157.53,132091.0,150.1016,150.1682,150.0634,150.092,132091.0
2019-12-23 12:45:00,157.53,157.6,157.5,157.52,87739.0,150.092,150.1587,150.0634,150.0825,87739.0
2019-12-23 12:50:00,157.52,157.55,157.5,157.52,64364.0,150.0825,150.1111,150.0634,150.0825,64364.0
2019-12-23 12:55:00,157.52,157.53,157.48,157.5,77284.0,150.0825,150.092,150.0444,150.0634,77284.0
2019-12-23 13:00:00,157.5,157.54,157.46,157.49,109969.0,150.0634,150.1016,150.0253,150.0539,109969.0
2019-12-23 13:05:00,157.5,157.52,157.49,157.51,41526.0,150.0634,150.0825,150.0539,150.073,41526.0
2019-12-23 13:10:00,157.5,157.55,157.48,157.53,69591.0,150.0634,150.1111,150.0444,150.092,69591.0
2019-12-23 13:15:00,157.54,157.64,157.53,157.58,82048.0,150.1016,150.1968,150.092,150.1397,82048.0
2019-12-23 13:20:00,157.58,157.59,157.54,157.57,42250.0,150.1397,150.1492,150.1016,150.1301,42250.0
2019-12-23 13:25:00,157.57,157.58,157.51,157.52,49559.0,150.1301,150.1397,150.073,150.0825,49559.0
2019-12-23 13:30:00,157.53,157.55,157.51,157.53,46967.0,150.092,150.1111,150.073,150.092,46967.0
2019-12-23 13:35:00,157.53,157.54,157.51,157.52,53086.0,150.092,150.1016,150.073,150.0825,53086.0
2019-12-23 13:40:00,157.51,157.53,157.51,157.51,43546.0,150.073,150.092,150.073,150.073,43546.0
2019-12-23 13:45:00,157.5,157.52,157.49,157.51,72279.0,150.0634,150.0825,150.0539,150.073,72279.0
2019-12-23 13:50:00,157.51,157.53,157.49,157.51,46745.0,150.073,150.092,150.0539,150.073,46745.0
2019-12-23 13:55:00,157.51,157.54,157.5,157.53,42599.0,150.073,150.1016,150.0634,150.092,42599.0
2019-12-23 14:00:00,157.53,157.58,157.52,157.58,75688.0,150.092,150.1397,150.0825,150.1397,75688.0
2019-12-23 14:05:00,157.58,157.59,157.55,157.59,73331.0,150.1397,150.1492,150.1111,150.1492,73331.0
2019-12-23 14:10:00,157.59,157.63,157.58,157.6,64446.0,150.1492,150.1873,150.1397,150.1587,64446.0
2019-12-23 14:15:00,157.6,157.61,157.58,157.6,74599.0,150.1587,150.1682,150.1397,150.1587,74599.0
2019-12-23 14:20:00,157.61,157.64,157.6,157.63,52722.0,150.1682,150.1968,150.1587,150.1873,52722.0
2019-12-23 14:25:00,157.63,157.66,157.6,157.64,77255.0,150.1873,150.2159,150.1587,150.1968,77255.0
2019-12-23 14:30:00,157.63,157.67,157.59,157.62,111843.0,150.1873,150.2254,150.1492,150.1778,111843.0
2019-12-23 14:35:00,157.62,157.66,157.6,157.65,90899.0,150.1778,150.2159,150.1587,150.2064,90899.0
2019-12-23 14:40:00,157.64,157.65,157.58,157.6,89977.0,150.1968,150.2064,150.1397,150.1587,89977.0
2019-12-23 14:45:00,157.61,157.61,157.48,157.51,152715.0,150.1682,150.1682,150.0444,150.073,152715.0
2019-12-23 14:50:00,157.51,157.51,157.4,157.48,241143.0,150.073,150.073,149.9682,150.0444,241143.0
2019-12-23 14:55:00,157.47,157.53,157.46,157.49,122185.0,150.0349,150.092,150.0253,150.0539,122185.0
2019-12-23 15:00:00,157.5,157.52,157.41,157.43,94949.0,150.0634,150.0825,149.9777,149.9967,94949.0
2019-12-23 15:05:00,157.44,157.5,157.42,157.42,82140.0,150.0063,150.0634,149.9872,149.9872,82140.0
2019-12-23 15:10:00,157.42,157.48,157.4,157.41,96106.0,149.9872,150.0444,149.9682,149.9777,96106.0
2019-12-23 15:15:00,157.4,157.44,157.33,157.37,160584.0,149.9682,150.0063,149.9015,149.9396,160584.0
2019-12-23 15:20:00,157.37,157.46,157.35,157.4,127919.0,149.9396,150.0253,149.9205,149.9682,127919.0
2019-12-23 15:25:00,157.4,157.45,157.37,157.42,115998.0,149.9682,150.0158,149.9396,149.9872,115998.0
2019-12-23 15:30:00,157.41,157.52,157.41,157.46,172248.0,149.9777,150.0825,149.9777,150.0253,172248.0
2019-12-23 15:35:00,157.46,157.47,157.4,157.43,94335.0,150.0253,150.0349,149.9682,149.9967,94335.0
2019-12-23 15:40:00,157.43,157.44,157.38,157.44,111490.0,149.9967,150.0063,149.9491,150.0063,111490.0
2019-12-23 15:45:00,157.44,157.47,157.3,157.31,243391.0,150.0063,150.0349,149.8729,149.8824,243391.0
2019-12-23 15:50:00,157.32,157.5,157.27,157.37,510734.0,149.8919,150.0634,149.8443,149.9396,510734.0
2019-12-23 15:55:00,157.38,157.47,157.32,157.41,871477.0,149.9491,150.0349,149.8919,149.9777,871477.0
2019-12-24 09:30:00,157.45,157.6,157.4,157.5,415001.0,150.0158,150.1587,149.9682,150.0634,415001.0
2019-12-24 09:35:00,157.52,157.56,157.42,157.47,129589.0,150.0825,150.1206,149.9872,150.0349,129589.0
2019-12-24 09:40:00,157.47,157.49,157.15,157.2,158592.0,150.0349,150.0539,149.73,149.7776,158592.0
2019-12-24 09:45:00,157.2,157.28,157.11,157.19,170471.0,149.7776,149.8538,149.6919,149.7681,170471.0
2019-12-24 09:50:00,157.19,157.24,157.12,157.2,141139.0,149.7681,149.8157,149.7014,149.7776,141139.0
2019-12-24 09:55:00,157.2,157.32,157.19,157.31,81875.0,149.7776,149.8919,149.7681,149.8824,81875.0
2019-12-24 10:00:00,157.29,157.42,157.28,157.39,119346.0,149.8634,149.9872,149.8538,149.9586,119346.0
2019-12-24 10:05:00,157.38,157.45,157.32,157.43,87072.0,149.9491,150.0158,149.8919,149.9967,87072.0
2019-12-24 10:10:00,157.42,157.45,157.22,157.32,104793.0,149.9872,150.0158,149.7967,149.8919,104793.0
2019-12-24 10:15:00,157.31,157.37,157.26,157.34,85903.0,149.8824,149.9396,149.8348,149.911,85903.0
2019-12-24 10:20:00,157.35,157.45,157.34,157.43,56703.0,149.9205,150.0158,149.911,149.9967,56703.0
2019-12-24 10:25:00,157.43,157.43,157.35,157.43,58192.0,149.9967,149.9967,149.9205,149.9967,58192.0
2019-12-24 10:30:00,157.43,157.5,157.37,157.45,115731.0,149.9967,150.0634,149.9396,150.0158,115731.0
2019-12-24 10:35:00,157.45,157.54,157.4,157.44,84803.0,150.0158,150.1016,149.9682,150.0063,84803.0
2019-12-24 10:40:00,157.43,157.51,157.39,157.45,65002.0,149.9967,150.073,149.9586,150.0158,65002.0
2019-12-24 10:45:00,157.45,157.49,157.38,157.41,82444.0,150.0158,150.0539,149.9491,149.9777,82444.0
2019-12-24 10:50:00,157.41,157.5,157.4,157.5,52360.0,149.9777,150.0634,149.9682,150.0634,52360.0
2019-12-24 10:55:00,157.5,157.59,157.5,157.59,68839.0,150.0634,150.1492,150.0634,150.1492,68839.0
2019-12-24 11:00:00,157.59,157.71,157.58,157.62,127251.0,150.1492,150.2635,150.1397,150.1778,127251.0
2019-12-24 11:05:00,157.62,157.68,157.61,157.67,128560.0,150.1778,150.2349,150.1682,150.2254,128560.0
2019-12-24 11:10:00,157.67,157.7,157.64,157.67,61387.0,150.2254,150.254,150.1968,150.2254,61387.0
2019-12-24 11:15:00,157.66,157.69,157.6,157.6,67538.0,150.2159,150.2445,150.1587,150.1587,67538.0
2019-12-24 11:20:00,157.6,157.62,157.56,157.6,66948.0,150.1587,150.1778,150.1206,150.1587,66948.0
2019-12-24 11:25:00,157.59,157.6,157.49,157.52,75943.0,150.1492,150.1587,150.0539,150.0825,75943.0
2019-12-24 11:30:00,157.54,157.62,157.53,157.54,85887.0,150.1016,150.1778,150.092,150.1016,85887.0
2019-12-24 11:35:00,157.54,157.57,157.5,157.53,60359.0,150.1016,150.1301,150.0634,150.092,60359.0
2019-12-24 11:40:00,157.52,157.59,157.49,157.59,42559.0,150.0825,150.1492,150.0539,150.1492,42559.0
2019-12-24 11:45:00,157.59,157.62,157.57,157.59,59604.0,150.1492,150.1778,150.1301,150.1492,59604.0
2019-12-24 11:50:00,157.58,157.61,157.55,157.59,40762.0,150.1397,150.1682,150.1111,150.1492,40762.0
2019-12-24 11:55:00,157.59,157.6,157.5,157.5,79343.0,150.1492,150.1587,150.0634,150.0634,79343.0
2019-12-24 12:00:00,157.51,157.53,157.48,157.5,90624.0,150.073,150.092,150.0444,150.0634,90624.0
2019-12-24 12:05:00,157.5,157.51,157.4,157.42,59870.0,150.0634,150.073,149.9682,149.9872,59870.0
2019-12-24 12:10:00,157.42,157.45,157.4,157.42,99032.0,149.9872,150.0158,149.9682,149.9872,99032.0
2019-12-24 12:15:00,157.42,157.42,157.38,157.41,83667.0,149.9872,149.9872,149.9491,149.9777,83667.0
2019-12-24 12:20:00,157.41,157.43,157.39,157.41,88258.0,149.9777,149.9967,149.9586,149.9777,88258.0
2019-12-24 12:25:00,157.41,157.42,157.35,157.38,84089.0,149.9777,149.9872,149.9205,149.9491,84089.0
2019-12-24 12:30:00,157.38,157.42,157.33,157.41,103081.0,149.9491,149.9872,149.9015,149.9777,103081.0
2019-12-24 12:35:00,157.42,157.47,157.37,157.37,107510.0,149.9872,150.0349,149.9396,149.9396,107510.0
2019-12-24 12:40:00,157.37,157.4,157.33,157.35,88519.0,149.9396,149.9682,149.9015,149.9205,88519.0
2019-12-24 12:45:00,157.36,157.41,157.35,157.4,84912.0,149.93,149.9777,149.9205,149.9682,84912.0
2019-12-24 12:50:00,157.4,157.42,157.29,157.3,103903.0,149.9682,149.9872,149.8634,149.8729,103903.0
2019-12-24 12:55:00,157.3,157.44,157.22,157.39,263279.0,149.8729,150.0063,149.7967,149.9586,263279.0
2019-12-26 09:30:00,157.55,157.65,157.4,157.56,322939.0,150.1111,150.2064,149.9682,150.1206,322939.0
2019-12-26 09:35:00,157.58,157.74,157.56,157.69,219993.0,150.1397,150.2921,150.1206,150.2445,219993.0
2019-12-26 09:40:00,157.68,157.81,157.66,157.75,216464.0,150.2349,150.3588,150.2159,150.3016,216464.0
2019-12-26 09:45:00,157.74,157.87,157.74,157.86,130761.0,150.2921,150.416,150.2921,150.4064,130761.0
2019-12-26 09:50:00,157.86,157.87,157.76,157.81,92949.0,150.4064,150.416,150.3112,150.3588,92949.0
2019-12-26 09:55:00,157.81,157.85,157.73,157.77,95406.0,150.3588,150.3969,150.2826,150.3207,95406.0
2019-12-26 10:00:00,157.77,157.95,157.77,157.92,134138.0,150.3207,150.4922,150.3207,150.4636,134138.0
2019-12-26 10:05:00,157.92,157.97,157.86,157.93,101731.0,150.4636,150.5112,150.4064,150.4731,101731.0
2019-12-26 10:10:00,157.94,157.94,157.85,157.87,62139.0,150.4827,150.4827,150.3969,150.416,62139.0
2019-12-26 10:15:00,157.86,157.92,157.82,157.88,76422.0,150.4064,150.4636,150.3683,150.4255,76422.0
2019-12-26 10:20:00,157.87,157.97,157.87,157.97,78482.0,150.416,150.5112,150.416,150.5112,78482.0
2019-12-26 10:25:00,157.97,157.97,157.85,157.88,78925.0,150.5112,150.5112,150.3969,150.4255,78925.0
2019-12-26 10:30:00,157.88,157.96,157.88,157.93,70214.0,150.4255,150.5017,150.4255,150.4731,70214.0
2019-12-26 10:35:00,157.93,158.0,157.88,157.89,90407.0,150.4731,150.5398,150.4255,150.435,90407.0
2019-12-26 10:40:00,157.88,157.9,157.85,157.89,61667.0,150.4255,150.4446,150.3969,150.435,61667.0
2019-12-26 10:45:00,157.89,157.99,157.88,157.98,70203.0,150.435,150.5303,150.4255,150.5208,70203.0
2019-12-26 10:50:00,157.97,158.12,157.97,158.11,168157.0,150.5112,150.6542,150.5112,150.6446,168157.0
2019-12-26 10:55:00,158.1,158.14,158.07,158.09,65638.0,150.6351,150.6732,150.6065,150.6256,65638.0
2019-12-26 11:00:00,158.09,158.22,158.09,158.17,106572.0,150.6256,150.7494,150.6256,150.7018,106572.0
2019-12-26 11:05:00,158.17,158.23,158.16,158.21,74831.0,150.7018,150.759,150.6923,150.7399,74831.0
2019-12-26 11:10:00,158.22,158.25,158.16,158.25,86257.0,150.7494,150.778,150.6923,150.778,86257.0
2019-12-26 11:15:00,158.25,158.26,158.09,158.15,96244.0,150.778,150.7876,150.6256,150.6827,96244.0
2019-12-26 11:20:00,158.15,158.24,158.15,158.15,62209.0,150.6827,150.7685,150.6827,150.6827,62209.0
2019-12-26 11:25:00,158.15,158.2,158.12,158.12,75351.0,150.6827,150.7304,150.6542,150.6542,75351.0
2019-12-26 11:30:00,158.12,158.14,158.07,158.08,48864.0,150.6542,150.6732,150.6065,150.6161,48864.0
2019-12-26 11:35:00,158.08,158.09,158.02,158.05,71946.0,150.6161,150.6256,150.5589,150.5875,71946.0
2019-12-26 11:40:00,158.06,158.15,158.05,158.13,61961.0,150.597,150.6827,150.5875,150.6637,61961.0
2019-12-26 11:45:00,158.13,158.13,158.06,158.08,59963.0,150.6637,150.6637,150.597,150.6161,59963.0
2019-12-26 11:50:00,158.08,158.16,158.07,158.16,44535.0,150.6161,150.6923,150.6065,150.6923,44535.0
2019-12-26 11:55:00,158.16,158.28,158.15,158.26,125650.0,150.6923,150.8066,150.6827,150.7876,125650.0
2019-12-26 12:00:00,158.27,158.3,158.24,158.26,68962.0,150.7971,150.8257,150.7685,150.7876,68962.0
2019-12-26 12:05:00,158.27,158.38,158.27,158.37,92201.0,150.7971,150.9019,150.7971,150.8924,92201.0
2019-12-26 12:10:00,158.38,158.41,158.11,158.11,200576.0,150.9019,150.9305,150.6446,150.6446,200576.0
2019-12-26 12:15:00,158.12,158.17,158.06,158.09,101993.0,150.6542,150.7018,150.597,150.6256,101993.0
2019-12-26 12:20:00,158.09,158.16,158.08,158.13,53439.0,150.6256,150.6923,150.6161,150.6637,53439.0
2019-12-26 12:25:00,158.13,158.23,158.11,158.2,59702.0,150.6637,150.759,150.6446,150.7304,59702.0
2019-12-26 12:30:00,158.19,158.21,158.16,158.16,52419.0,150.7209,150.7399,150.6923,150.6923,52419.0
2019-12-26 12:35:00,158.16,158.17,158.1,158.11,42754.0,150.6923,150.7018,150.6351,150.6446,42754.0
2019-12-26 12:40:00,158.12,158.14,158.1,158.12,39885.0,150.6542,150.6732,150.6351,150.6542,39885.0
2019-12-26 12:45:00,158.13,158.13,158.09,158.09,33846.0,150.6637,150.6637,150.6256,150.6256,33846.0
2019-12-26 12:50:00,158.09,158.14,158.08,158.12,49881.0,150.6256,150.6732,150.6161,150.6542,49881.0
2019-12-26 12:55:00,158.12,158.19,158.12,158.15,59293.0,150.6542,150.7209,150.6542,150.6827,59293.0
2019-12-26 13:00:00,158.15,158.22,158.15,158.2,47447.0,150.6827,150.7494,150.6827,150.7304,47447.0
2019-12-26 13:05:00,158.21,158.21,158.16,158.19,47160.0,150.7399,150.7399,150.6923,150.7209,47160.0
2019-12-26 13:10:00,158.19,158.26,158.19,158.25,45548.0,150.7209,150.7876,150.7209,150.778,45548.0
2019-12-26 13:15:00,158.25,158.33,158.25,158.31,82386.0,150.778,150.8542,150.778,150.8352,82386.0
2019-12-26 13:20:00,158.31,158.32,158.21,158.22,38725.0,150.8352,150.8447,150.7399,150.7494,38725.0
2019-12-26 13:25:00,158.22,158.26,158.18,158.25,69643.0,150.7494,150.7876,150.7113,150.778,69643.0
2019-12-26 13:30:00,158.25,158.28,158.22,158.25,41557.0,150.778,150.8066,150.7494,150.778,41557.0
2019-12-26 13:35:00,158.24,158.34,158.23,158.3,56906.0,150.7685,150.8638,150.759,150.8257,56906.0
2019-12-26 13:40:00,158.3,158.35,158.29,158.31,53072.0,150.8257,150.8733,150.8161,150.8352,53072.0
2019-12-26 13:45:00,158.32,158.34,158.29,158.33,38589.0,150.8447,150.8638,150.8161,150.8542,38589.0
2019-12-26 13:50:00,158.33,158.36,158.31,158.33,59017.0,150.8542,150.8828,150.8352,150.8542,59017.0
2019-12-26 13:55:00,158.33,158.38,158.32,158.37,45980.0,150.8542,150.9019,150.8447,150.8924,45980.0
2019-12-26 14:00:00,158.37,158.4,158.35,158.35,65496.0,150.8924,150.9209,150.8733,150.8733,65496.0
2019-12-26 14:05:00,158.35,158.38,158.29,158.38,73309.0,150.8733,150.9019,150.8161,150.9019,73309.0
2019-12-26 14:10:00,158.38,158.41,158.35,158.39,71750.0,150.9019,150.9305,150.8733,150.9114,71750.0
2019-12-26 14:15:00,158.39,158.39,158.34,158.37,47660.0,150.9114,150.9114,150.8638,150.8924,47660.0
2019-12-26 14:20:00,158.38,158.39,158.31,158.34,54687.0,150.9019,150.9114,150.8352,150.8638,54687.0
2019-12-26 14:25:00,158.34,158.34,158.25,158.28,71982.0,150.8638,150.8638,150.778,150.8066,71982.0
2019-12-26 14:30:00,158.27,158.33,158.26,158.33,50608.0,150.7971,150.8542,150.7876,150.8542,50608.0
2019-12-26 14:35:00,158.33,158.35,158.29,158.35,49272.0,150.8542,150.8733,150.8161,150.8733,49272.0
2019-12-26 14:40:00,158.34,158.35,158.31,158.33,70370.0,150.8638,150.8733,150.8352,150.8542,70370.0
2019-12-26 14:45:00,158.34,158.39,158.32,158.36,67585.0,150.8638,150.9114,150.8447,150.8828,67585.0
2019-12-26 14:50:00,158.36,158.39,158.35,158.37,48804.0,150.8828,150.9114,150.8733,150.8924,48804.0
2019-12-26 14:55:00,158.38,158.4,158.35,158.37,66293.0,150.9019,150.9209,150.8733,150.8924,66293.0
2019-12-26 15:00:00,158.38,158.42,158.33,158.35,66482.0,150.9019,150.94,150.8542,150.8733,66482.0
2019-12-26 15:05:00,158.35,158.44,158.34,158.41,67499.0,150.8733,150.9591,150.8638,150.9305,67499.0
2019-12-26 15:10:00,158.42,158.42,158.27,158.31,76532.0,150.94,150.94,150.7971,150.8352,76532.0
2019-12-26 15:15:00,158.32,158.36,158.3,158.34,56216.0,150.8447,150.8828,150.8257,150.8638,56216.0
2019-12-26 15:20:00,158.34,158.39,158.3,158.34,99145.0,150.8638,150.9114,150.8257,150.8638,99145.0
2019-12-26 15:25:00,158.33,158.34,158.26,158.26,107573.0,150.8542,150.8638,150.7876,150.7876,107573.0
2019-12-26 15:30:00,158.27,158.31,158.23,158.29,106339.0,150.7971,150.8352,150.759,150.8161,106339.0
2019-12-26 15:35:00,158.3,158.35,158.28,158.35,78241.0,150.8257,150.8733,150.8066,150.8733,78241.0
2019-12-26 15:40:00,158.34,158.39,158.28,158.37,129676.0,150.8638,150.9114,150.8066,150.8924,129676.0
2019-12-26 15:45:00,158.38,158.44,158.26,158.31,137854.0,150.9019,150.9591,150.7876,150.8352,137854.0
2019-12-26 15:50:00,158.3,158.48,158.28,158.46,289547.0,150.8257,150.9972,150.8066,150.9781,289547.0
2019-12-26 15:55:00,158.45,158.73,158.4,158.67,776988.0,150.9686,151.2354,150.9209,151.1782,776988.0
2019-12-27 09:30:00,159.49,159.55,159.0,159.17,936589.0,151.9595,152.0166,151.4926,151.6546,936589.0
2019-12-27 09:35:00,159.16,159.22,158.85,158.87,309473.0,151.6451,151.7022,151.3497,151.3688,309473.0
2019-12-27 09:40:00,158.87,159.06,158.87,158.97,305263.0,151.3688,151.5498,151.3688,151.464,305263.0
2019-12-27 09:45:00,158.97,159.02,158.72,158.74,273681.0,151.464,151.5117,151.2258,151.2449,273681.0
2019-12-27 09:50:00,158.73,158.84,158.69,158.75,231087.0,151.2354,151.3402,151.1973,151.2544,231087.0
2019-12-27 09:55:00,158.73,158.77,158.23,158.25,250436.0,151.2354,151.2735,150.759,150.778,250436.0
2019-12-27 10:00:00,158.24,158.49,158.22,158.38,175368.0,150.7685,151.0067,150.7494,150.9019,175368.0
2019-12-27 10:05:00,158.39,158.51,158.37,158.4,293162.0,150.9114,151.0258,150.8924,150.9209,293162.0
2019-12-27 10:10:00,158.41,158.86,158.35,158.83,318926.0,150.9305,151.3592,150.8733,151.3306,318926.0
2019-12-27 10:15:00,158.83,158.85,158.64,158.71,157621.0,151.3306,151.3497,151.1496,151.2163,157621.0
2019-12-27 10:20:00,158.71,158.93,158.64,158.89,169591.0,151.2163,151.4259,151.1496,151.3878,169591.0
2019-12-27 10:25:00,158.89,158.96,158.75,158.79,161838.0,151.3878,151.4545,151.2544,151.2925,161838.0
2019-12-27 10:30:00,158.79,158.86,158.65,158.7,136945.0,151.2925,151.3592,151.1591,151.2068,136945.0
2019-12-27 10:35:00,158.71,158.84,158.63,158.66,126112.0,151.2163,151.3402,151.1401,151.1687,126112.0
2019-12-27 10:40:00,158.67,158.75,158.56,158.65,131961.0,151.1782,151.2544,151.0734,151.1591,131961.0
2019-12-27 10:45:00,158.65,158.73,158.64,158.7,90183.0,151.1591,151.2354,151.1496,151.2068,90183.0
2019-12-27 10:50:00,158.71,158.86,158.7,158.85,96563.0,151.2163,151.3592,151.2068,151.3497,96563.0
2019-12-27 10:55:00,158.85,158.88,158.75,158.76,109799.0,151.3497,151.3783,151.2544,151.2639,109799.0
2019-12-27 11:00:00,158.76,158.84,158.74,158.8,139264.0,151.2639,151.3402,151.2449,151.3021,139264.0
2019-12-27 11:05:00,158.8,158.82,158.75,158.75,143909.0,151.3021,151.3211,151.2544,151.2544,143909.0
2019-12-27 11:10:00,158.75,158.82,158.71,158.77,79954.0,151.2544,151.3211,151.2163,151.2735,79954.0
2019-12-27 11:15:00,158.76,158.82,158.75,158.81,58675.0,151.2639,151.3211,151.2544,151.3116,58675.0
2019-12-27 11:20:00,158.82,158.88,158.79,158.83,106315.0,151.3211,151.3783,151.2925,151.3306,106315.0
2019-12-27 11:25:00,158.83,158.93,158.82,158.89,99202.0,151.3306,151.4259,151.3211,151.3878,99202.0
2019-12-27 11:30:00,158.9,158.99,158.89,158.97,86261.0,151.3973,151.4831,151.3878,151.464,86261.0
2019-12-27 11:35:00,158.96,159.0,158.88,158.94,122967.0,151.4545,151.4926,151.3783,151.4354,122967.0
2019-12-27 11:40:00,158.93,159.0,158.92,158.97,74805.0,151.4259,151.4926,151.4164,151.464,74805.0
2019-12-27 11:45:00,158.96,158.97,158.92,158.93,63823.0,151.4545,151.464,151.4164,151.4259,63823.0
2019-12-27 11:50:00,158.93,158.94,158.84,158.86,78168.0,151.4259,151.4354,151.3402,151.3592,78168.0
2019-12-27 11:55:00,158.85,158.89,158.61,158.62,180703.0,151.3497,151.3878,151.121,151.1306,180703.0
2019-12-27 12:00:00,158.63,158.8,158.63,158.66,63495.0,151.1401,151.3021,151.1401,151.1687,63495.0
2019-12-27 12:05:00,158.67,158.71,158.64,158.7,75967.0,151.1782,151.2163,151.1496,151.2068,75967.0
2019-12-27 12:10:00,158.7,158.75,158.66,158.74,66990.0,151.2068,151.2544,151.1687,151.2449,66990.0
2019-12-27 12:15:00,158.75,158.86,158.75,158.84,66491.0,151.2544,151.3592,151.2544,151.3402,66491.0
2019-12-27 12:20:00,158.84,158.85,158.64,158.64,74842.0,151.3402,151.3497,151.1496,151.1496,74842.0
2019-12-27 12:25:00,158.64,158.74,158.64,158.67,75942.0,151.1496,151.2449,151.1496,151.1782,75942.0
2019-12-27 12:30:00,158.67,158.67,158.54,158.55,70145.0,151.1782,151.1782,151.0543,151.0639,70145.0
2019-12-27 12:35:00,158.54,158.61,158.52,158.53,83055.0,151.0543,151.121,151.0353,151.0448,83055.0
2019-12-27 12:40:00,158.52,158.58,158.47,158.57,81303.0,151.0353,151.0924,150.9876,151.0829,81303.0
2019-12-27 12:45:00,158.56,158.7,158.53,158.7,66473.0,151.0734,151.2068,151.0448,151.2068,66473.0
2019-12-27 12:50:00,158.7,158.72,158.61,158.62,57963.0,151.2068,151.2258,151.121,151.1306,57963.0
2019-12-27 12:55:00,158.62,158.66,158.59,158.64,74628.0,151.1306,151.1687,151.102,151.1496,74628.0
2019-12-27 13:00:00,158.64,158.67,158.59,158.59,80718.0,151.1496,151.1782,151.102,151.102,80718.0
2019-12-27 13:05:00,158.61,158.66,158.58,158.65,57095.0,151.121,151.1687,151.0924,151.1591,57095.0
2019-12-27 13:10:00,158.64,158.65,158.55,158.61,72482.0,151.1496,151.1591,151.0639,151.121,72482.0
2019-12-27 13:15:00,158.62,158.64,158.53,158.54,75230.0,151.1306,151.1496,151.0448,151.0543,75230.0
2019-12-27 13:20:00,158.54,158.72,158.53,158.67,90191.0,151.0543,151.2258,151.0448,151.1782,90191.0
2019-12-27 13:25:00,158.67,158.76,158.66,158.72,85876.0,151.1782,151.2639,151.1687,151.2258,85876.0
2019-12-27 13:30:00,158.72,158.82,158.7,158.81,86248.0,151.2258,151.3211,151.2068,151.3116,86248.0
2019-12-27 13:35:00,158.8,158.82,158.76,158.79,43747.0,151.3021,151.3211,151.2639,151.2925,43747.0
2019-12-27 13:40:00,158.8,158.8,158.74,158.74,38505.0,151.3021,151.3021,151.2449,151.2449,38505.0
2019-12-27 13:45:00,158.75,158.81,158.74,158.77,40808.0,151.2544,151.3116,151.2449,151.2735,40808.0
2019-12-27 13:50:00,158.78,158.81,158.72,158.81,53109.0,151.283,151.3116,151.2258,151.3116,53109.0
2019-12-27 13:55:00,158.81,158.81,158.74,158.75,58602.0,151.3116,151.3116,151.2449,151.2544,58602.0
2019-12-27 14:00:00,158.76,158.84,158.75,158.84,84480.0,151.2639,151.3402,151.2544,151.3402,84480.0
2019-12-27 14:05:00,158.84,158.85,158.8,158.81,56049.0,151.3402,151.3497,151.3021,151.3116,56049.0
2019-12-27 14:10:00,158.8,158.87,158.8,158.86,58703.0,151.3021,151.3688,151.3021,151.3592,58703.0
2019-12-27 14:15:00,158.86,158.87,158.81,158.85,51249.0,151.3592,151.3688,151.3116,151.3497,51249.0
2019-12-27 14:20:00,158.86,158.9,158.85,158.87,56128.0,151.3592,151.3973,151.3497,151.3688,56128.0
2019-12-27 14:25:00,158.88,158.91,158.86,158.91,37281.0,151.3783,151.4069,151.3592,151.4069,37281.0
2019-12-27 14:30:00,158.91,158.94,158.89,158.93,74471.0,151.4069,151.4354,151.3878,151.4259,74471.0
2019-12-27 14:35:00,158.93,158.96,158.89,158.91,75119.0,151.4259,151.4545,151.3878,151.4069,75119.0
2019-12-27 14:40:00,158.91,158.94,158.88,158.93,66526.0,151.4069,151.4354,151.3783,151.4259,66526.0
2019-12-27 14:45:00,158.93,158.95,158.9,158.94,100209.0,151.4259,151.445,151.3973,151.4354,100209.0
2019-12-27 14:50:00,158.94,158.99,158.93,158.95,78388.0,151.4354,151.4831,151.4259,151.445,78388.0
2019-12-27 14:55:00,158.95,158.98,158.91,158.98,73870.0,151.445,151.4736,151.4069,151.4736,73870.0
2019-12-27 15:00:00,158.99,159.0,158.94,158.95,80885.0,151.4831,151.4926,151.4354,151.445,80885.0
2019-12-27 15:05:00,158.95,158.97,158.91,158.93,108796.0,151.445,151.464,151.4069,151.4259,108796.0
2019-12-27 15:10:00,158.93,158.99,158.91,158.98,72810.0,151.4259,151.4831,151.4069,151.4736,72810.0
2019-12-27 15:15:00,158.98,159.08,158.97,159.08,140028.0,151.4736,151.5688,151.464,151.5688,140028.0
2019-12-27 15:20:00,159.07,159.08,158.96,159.01,118848.0,151.5593,151.5688,151.4545,151.5021,118848.0
2019-12-27 15:25:00,159.0,159.01,158.93,158.98,67330.0,151.4926,151.5021,151.4259,151.4736,67330.0
2019-12-27 15:30:00,158.98,159.01,158.94,158.96,77744.0,151.4736,151.5021,151.4354,151.4545,77744.0
2019-12-27 15:35:00,158.95,159.0,158.88,158.88,125027.0,151.445,151.4926,151.3783,151.3783,125027.0
2019-12-27 15:40:00,158.89,158.89,158.64,158.66,168221.0,151.3878,151.3878,151.1496,151.1687,168221.0
2019-12-27 15:45:00,158.66,158.79,158.52,158.53,208357.0,151.1687,151.2925,151.0353,151.0448,208357.0
2019-12-27 15:50:00,158.54,158.75,158.39,158.75,510848.0,151.0543,151.2544,150.9114,151.2544,510848.0
2019-12-27 15:55:00,158.77,159.03,158.75,158.95,681752.0,151.2735,151.5212,151.2544,151.445,681752.0
2019-12-30 09:30:00,158.83,159.02,158.36,158.36,519823.0,151.3306,151.5117,150.8828,150.8828,519823.0
2019-12-30 09:35:00,158.35,158.37,157.74,157.86,475045.0,150.8733,150.8924,150.2921,150.4064,475045.0
2019-12-30 09:40:00,157.86,158.01,157.38,157.42,431929.0,150.4064,150.5494,149.9491,149.9872,431929.0
2019-12-30 09:45:00,157.43,157.59,157.1,157.1,416544.0,149.9967,150.1492,149.6823,149.6823,416544.0
2019-12-30 09:50:00,157.08,157.48,157.07,157.39,324339.0,149.6633,150.0444,149.6537,149.9586,324339.0
2019-12-30 09:55:00,157.4,157.5,157.08,157.18,280080.0,149.9682,150.0634,149.6633,149.7585,280080.0
2019-12-30 10:00:00,157.17,157.3,156.94,156.97,433868.0,149.749,149.8729,149.5299,149.5585,433868.0
2019-12-30 10:05:00,156.97,157.39,156.97,157.22,230454.0,149.5585,149.9586,149.5585,149.7967,230454.0
2019-12-30 10:10:00,157.22,157.32,156.91,156.92,281774.0,149.7967,149.8919,149.5013,149.5108,281774.0
2019-12-30 10:15:00,156.91,157.03,156.73,156.94,233563.0,149.5013,149.6156,149.3298,149.5299,233563.0
2019-12-30 10:20:00,156.94,157.18,156.88,157.08,224785.0,149.5299,149.7585,149.4727,149.6633,224785.0
2019-12-30 10:25:00,157.08,157.16,156.9,157.11,149209.0,149.6633,149.7395,149.4918,149.6919,149209.0
2019-12-30 10:30:00,157.11,157.19,157.05,157.1,91042.0,149.6919,149.7681,149.6347,149.6823,91042.0
2019-12-30 10:35:00,157.09,157.48,157.08,157.47,139571.0,149.6728,150.0444,149.6633,150.0349,139571.0
2019-12-30 10:40:00,157.46,157.6,157.35,157.47,215306.0,150.0253,150.1587,149.9205,150.0349,215306.0
2019-12-30 10:45:00,157.46,157.57,157.42,157.47,108895.0,150.0253,150.1301,149.9872,150.0349,108895.0
2019-12-30 10:50:00,157.46,157.66,157.4,157.64,118504.0,150.0253,150.2159,149.9682,150.1968,118504.0
2019-12-30 10:55:00,157.64,157.67,157.55,157.61,156614.0,150.1968,150.2254,150.1111,150.1682,156614.0
2019-12-30 11:00:00,157.62,157.63,157.32,157.35,162657.0,150.1778,150.1873,149.8919,149.9205,162657.0
2019-12-30 11:05:00,157.36,157.44,157.33,157.37,101290.0,149.93,150.0063,149.9015,149.9396,101290.0
2019-12-30 11:10:00,157.37,157.63,157.37,157.58,103695.0,149.9396,150.1873,149.9396,150.1397,103695.0
2019-12-30 11:15:00,157.59,157.75,157.58,157.71,114026.0,150.1492,150.3016,150.1397,150.2635,114026.0
2019-12-30 11:20:00,157.71,157.9,157.67,157.86,130733.0,150.2635,150.4446,150.2254,150.4064,130733.0
2019-12-30 11:25:00,157.86,157.88,157.68,157.77,106729.0,150.4064,150.4255,150.2349,150.3207,106729.0
2019-12-30 11:30:00,157.75,157.8,157.69,157.71,57711.0,150.3016,150.3493,150.2445,150.2635,57711.0
2019-12-30 11:35:00,157.71,157.85,157.7,157.83,81709.0,150.2635,150.3969,150.254,150.3779,81709.0
2019-12-30 11:40:00,157.84,157.85,157.67,157.81,90349.0,150.3874,150.3969,150.2254,150.3588,90349.0
2019-12-30 11:45:00,157.79,157.89,157.78,157.85,63114.0,150.3397,150.435,150.3302,150.3969,63114.0
2019-12-30 11:50:00,157.85,157.93,157.8,157.87,54575.0,150.3969,150.4731,150.3493,150.416,54575.0
2019-12-30 11:55:00,157.87,157.89,157.72,157.74,101703.0,150.416,150.435,150.2731,150.2921,101703.0
2019-12-30 12:00:00,157.75,157.78,157.64,157.65,102369.0,150.3016,150.3302,150.1968,150.2064,102369.0
2019-12-30 12:05:00,157.65,157.77,157.63,157.74,66356.0,150.2064,150.3207,150.1873,150.2921,66356.0
2019-12-30 12:10:00,157.74,157.77,157.72,157.77,75974.0,150.2921,150.3207,150.2731,150.3207,75974.0
2019-12-30 12:15:00,157.77,157.78,157.66,157.7,115248.0,150.3207,150.3302,150.2159,150.254,115248.0
2019-12-30 12:20:00,157.7,157.79,157.7,157.73,88102.0,150.254,150.3397,150.254,150.2826,88102.0
2019-12-30 12:25:00,157.74,157.87,157.71,157.86,83289.0,150.2921,150.416,150.2635,150.4064,83289.0
2019-12-30 12:30:00,157.86,157.95,157.84,157.88,70266.0,150.4064,150.4922,150.3874,150.4255,70266.0
2019-12-30 12:35:00,157.89,157.99,157.85,157.99,160494.0,150.435,150.5303,150.3969,150.5303,160494.0
2019-12-30 12:40:00,157.99,158.08,157.94,158.03,138841.0,150.5303,150.6161,150.4827,150.5684,138841.0
2019-12-30 12:45:00,158.03,158.07,157.97,158.02,106587.0,150.5684,150.6065,150.5112,150.5589,106587.0
2019-12-30 12:50:00,158.02,158.14,158.0,158.07,91988.0,150.5589,150.6732,150.5398,150.6065,91988.0
2019-12-30 12:55:00,158.08,158.12,158.01,158.02,50596.0,150.6161,150.6542,150.5494,150.5589,50596.0
2019-12-30 13:00:00,158.01,158.06,157.89,157.9,83932.0,150.5494,150.597,150.435,150.4446,83932.0
2019-12-30 13:05:00,157.9,158.04,157.89,157.97,105703.0,150.4446,150.5779,150.435,150.5112,105703.0
2019-12-30 13:10:00,157.97,158.1,157.97,158.06,73195.0,150.5112,150.6351,150.5112,150.597,73195.0
2019-12-30 13:15:00,158.07,158.15,157.96,158.01,82702.0,150.6065,150.6827,150.5017,150.5494,82702.0
2019-12-30 13:20:00,158.0,158.04,157.95,158.03,58795.0,150.5398,150.5779,150.4922,150.5684,58795.0
2019-12-30 13:25:00,158.03,158.03,157.9,157.91,59866.0,150.5684,150.5684,150.4446,150.4541,59866.0
2019-12-30 13:30:00,157.91,157.96,157.91,157.94,58408.0,150.4541,150.5017,150.4541,150.4827,58408.0
2019-12-30 13:35:00,157.94,158.02,157.93,158.0,96736.0,150.4827,150.5589,150.4731,150.5398,96736.0
2019-12-30 13:40:00,158.0,158.04,157.94,157.98,58473.0,150.5398,150.5779,150.4827,150.5208,58473.0
2019-12-30 13:45:00,157.98,158.03,157.93,157.97,77091.0,150.5208,150.5684,150.4731,150.5112,77091.0
2019-12-30 13:50:00,157.96,158.07,157.96,158.02,77159.0,150.5017,150.6065,150.5017,150.5589,77159.0
2019-12-30 13:55:00,158.03,158.12,158.02,158.06,56367.0,150.5684,150.6542,150.5589,150.597,56367.0
2019-12-30 14:00:00,158.07,158.08,157.87,157.94,119249.0,150.6065,150.6161,150.416,150.4827,119249.0
2019-12-30 14:05:00,157.94,157.99,157.91,157.97,68127.0,150.4827,150.5303,150.4541,150.5112,68127.0
2019-12-30 14:10:00,157.97,158.02,157.93,157.97,63309.0,150.5112,150.5589,150.4731,150.5112,63309.0
2019-12-30 14:15:00,157.98,158.06,157.97,158.05,45322.0,150.5208,150.597,150.5112,150.5875,45322.0
2019-12-30 14:20:00,158.05,158.05,157.95,157.96,59714.0,150.5875,150.5875,150.4922,150.5017,59714.0
2019-12-30 14:25:00,157.97,158.07,157.96,158.07,87348.0,150.5112,150.6065,150.5017,150.6065,87348.0
2019-12-30 14:30:00,158.06,158.06,157.9,157.92,108174.0,150.597,150.597,150.4446,150.4636,108174.0
2019-12-30 14:35:00,157.92,157.95,157.76,157.8,90911.0,150.4636,150.4922,150.3112,150.3493,90911.0
2019-12-30 14:40:00,157.8,157.9,157.78,157.89,63643.0,150.3493,150.4446,150.3302,150.435,63643.0
2019-12-30 14:45:00,157.89,157.9,157.8,157.87,66647.0,150.435,150.4446,150.3493,150.416,66647.0
2019-12-30 14:50:00,157.87,157.88,157.83,157.84,62334.0,150.416,150.4255,150.3779,150.3874,62334.0
2019-12-30 14:55:00,157.84,157.92,157.83,157.92,63413.0,150.3874,150.4636,150.3779,150.4636,63413.0
2019-12-30 15:00:00,157.91,157.97,157.86,157.96,114606.0,150.4541,150.5112,150.4064,150.5017,114606.0
2019-12-30 15:05:00,157.96,158.01,157.91,157.91,119587.0,150.5017,150.5494,150.4541,150.4541,119587.0
2019-12-30 15:10:00,157.91,157.95,157.89,157.9,86677.0,150.4541,150.4922,150.435,150.4446,86677.0
2019-12-30 15:15:00,157.9,157.94,157.88,157.91,84977.0,150.4446,150.4827,150.4255,150.4541,84977.0
2019-12-30 15:20:00,157.9,157.94,157.89,157.91,82519.0,150.4446,150.4827,150.435,150.4541,82519.0
2019-12-30 15:25:00,157.92,157.95,157.87,157.91,72707.0,150.4636,150.4922,150.416,150.4541,72707.0
2019-12-30 15:30:00,157.91,157.94,157.74,157.76,102578.0,150.4541,150.4827,150.2921,150.3112,102578.0
2019-12-30 15:35:00,157.76,157.84,157.75,157.82,125868.0,150.3112,150.3874,150.3016,150.3683,125868.0
2019-12-30 15:40:00,157.82,157.85,157.74,157.82,100067.0,150.3683,150.3969,150.2921,150.3683,100067.0
2019-12-30 15:45:00,157.81,157.82,157.68,157.75,142833.0,150.3588,150.3683,150.2349,150.3016,142833.0
2019-12-30 15:50:00,157.65,157.76,157.62,157.64,389686.0,150.2064,150.3112,150.1778,150.1968,389686.0
2019-12-30 15:55:00,157.64,157.75,157.38,157.68,857207.0,150.1968,150.3016,149.9491,150.2349,857207.0
2019-12-31 09:30:00,156.85,157.2,156.49,157.09,649055.0,149.4441,149.7776,149.1011,149.6728,649055.0
2019-12-31 09:35:00,157.09,157.63,157.09,157.46,220093.0,149.6728,150.1873,149.6728,150.0253,220093.0
2019-12-31 09:40:00,157.47,157.51,157.25,157.33,139239.0,150.0349,150.073,149.8252,149.9015,139239.0
2019-12-31 09:45:00,157.36,157.55,157.36,157.46,140506.0,149.93,150.1111,149.93,150.0253,140506.0
2019-12-31 09:50:00,157.46,157.46,157.1,157.14,193111.0,150.0253,150.0253,149.6823,149.7204,193111.0
2019-12-31 09:55:00,157.14,157.3,157.1,157.25,98054.0,149.7204,149.8729,149.6823,149.8252,98054.0
2019-12-31 10:00:00,157.25,157.36,157.03,157.08,133130.0,149.8252,149.93,149.6156,149.6633,133130.0
2019-12-31 10:05:00,157.08,157.14,156.91,157.0,168692.0,149.6633,149.7204,149.5013,149.587,168692.0
2019-12-31 10:10:00,157.0,157.11,156.95,156.99,109351.0,149.587,149.6919,149.5394,149.5775,109351.0
2019-12-31 10:15:00,157.0,157.19,156.95,157.13,117719.0,149.587,149.7681,149.5394,149.7109,117719.0
2019-12-31 10:20:00,157.13,157.13,157.03,157.03,127506.0,149.7109,149.7109,149.6156,149.6156,127506.0
2019-12-31 10:25:00,157.03,157.05,156.87,156.88,106724.0,149.6156,149.6347,149.4632,149.4727,106724.0
2019-12-31 10:30:00,156.89,156.96,156.83,156.92,155950.0,149.4822,149.5489,149.4251,149.5108,155950.0
2019-12-31 10:35:00,156.93,156.99,156.91,156.92,73031.0,149.5204,149.5775,149.5013,149.5108,73031.0
2019-12-31 10:40:00,156.91,156.95,156.83,156.84,129504.0,149.5013,149.5394,149.4251,149.4346,129504.0
2019-12-31 10:45:00,156.84,156.89,156.75,156.79,98301.0,149.4346,149.4822,149.3489,149.387,98301.0
2019-12-31 10:50:00,156.79,156.91,156.68,156.91,126219.0,149.387,149.5013,149.2822,149.5013,126219.0
2019-12-31 10:55:00,156.9,156.94,156.83,156.85,70390.0,149.4918,149.5299,149.4251,149.4441,70390.0
2019-12-31 11:00:00,156.85,156.97,156.84,156.95,123062.0,149.4441,149.5585,149.4346,149.5394,123062.0
2019-12-31 11:05:00,156.96,157.01,156.8,156.95,157468.0,149.5489,149.5966,149.3965,149.5394,157468.0
2019-12-31 11:10:00,156.93,157.02,156.82,156.86,94404.0,149.5204,149.6061,149.4155,149.4537,94404.0
2019-12-31 11:15:00,156.84,156.92,156.79,156.89,79691.0,149.4346,149.5108,149.387,149.4822,79691.0
2019-12-31 11:20:00,156.9,156.93,156.79,156.8,62839.0,149.4918,149.5204,149.387,149.3965,62839.0
2019-12-31 11:25:00,156.81,156.84,156.57,156.58,122337.0,149.406,149.4346,149.1774,149.1869,122337.0
2019-12-31 11:30:00,156.58,156.68,156.45,156.54,287974.0,149.1869,149.2822,149.063,149.1488,287974.0
2019-12-31 11:35:00,156.54,156.7,156.54,156.68,131664.0,149.1488,149.3012,149.1488,149.2822,131664.0
2019-12-31 11:40:00,156.68,156.83,156.65,156.83,104887.0,149.2822,149.4251,149.2536,149.4251,104887.0
2019-12-31 11:45:00,156.83,156.96,156.78,156.9,142605.0,149.4251,149.5489,149.3774,149.4918,142605.0
2019-12-31 11:50:00,156.9,157.02,156.89,156.91,124471.0,149.4918,149.6061,149.4822,149.5013,124471.0
2019-12-31 11:55:00,156.91,156.91,156.85,156.88,97120.0,149.5013,149.5013,149.4441,149.4727,97120.0
2019-12-31 12:00:00,156.89,156.95,156.84,156.94,75986.0,149.4822,149.5394,149.4346,149.5299,75986.0
2019-12-31 12:05:00,156.94,157.0,156.85,156.9,85370.0,149.5299,149.587,149.4441,149.4918,85370.0
2019-12-31 12:10:00,156.9,156.92,156.74,156.75,100530.0,149.4918,149.5108,149.3393,149.3489,100530.0
2019-12-31 12:15:00,156.74,156.8,156.69,156.7,66133.0,149.3393,149.3965,149.2917,149.3012,66133.0
2019-12-31 12:20:00,156.69,156.82,156.68,156.79,83444.0,149.2917,149.4155,149.2822,149.387,83444.0
2019-12-31 12:25:00,156.78,156.86,156.75,156.86,66258.0,149.3774,149.4537,149.3489,149.4537,66258.0
2019-12-31 12:30:00,156.87,156.94,156.84,156.91,59573.0,149.4632,149.5299,149.4346,149.5013,59573.0
2019-12-31 12:35:00,156.92,156.93,156.85,156.88,47743.0,149.5108,149.5204,149.4441,149.4727,47743.0
2019-12-31 12:40:00,156.89,156.93,156.88,156.93,39616.0,149.4822,149.5204,149.4727,149.5204,39616.0
2019-12-31 12:45:00,156.93,156.95,156.85,156.9,65819.0,149.5204,149.5394,149.4441,149.4918,65819.0
2019-12-31 12:50:00,156.89,156.9,156.84,156.9,60274.0,149.4822,149.4918,149.4346,149.4918,60274.0
2019-12-31 12:55:00,156.9,156.93,156.88,156.9,33955.0,149.4918,149.5204,149.4727,149.4918,33955.0
2019-12-31 13:00:00,156.91,156.96,156.89,156.93,47613.0,149.5013,149.5489,149.4822,149.5204,47613.0
2019-12-31 13:05:00,156.93,156.93,156.88,156.9,48681.0,149.5204,149.5204,149.4727,149.4918,48681.0
2019-12-31 13:10:00,156.91,156.91,156.88,156.9,39409.0,149.5013,149.5013,149.4727,149.4918,39409.0
2019-12-31 13:15:00,156.9,156.91,156.82,156.85,41708.0,149.4918,149.5013,149.4155,149.4441,41708.0
2019-12-31 13:20:00,156.85,156.89,156.82,156.88,74350.0,149.4441,149.4822,149.4155,149.4727,74350.0
2019-12-31 13:25:00,156.89,156.92,156.86,156.88,53635.0,149.4822,149.5108,149.4537,149.4727,53635.0
2019-12-31 13:30:00,156.88,156.91,156.85,156.91,93587.0,149.4727,149.5013,149.4441,149.5013,93587.0
2019-12-31 13:35:00,156.9,156.94,156.85,156.93,46883.0,149.4918,149.5299,149.4441,149.5204,46883.0
2019-12-31 13:40:00,156.94,157.0,156.93,156.97,52427.0,149.5299,149.587,149.5204,149.5585,52427.0
2019-12-31 13:45:00,156.97,157.02,156.95,157.01,68854.0,149.5585,149.6061,149.5394,149.5966,68854.0
2019-12-31 13:50:00,157.0,157.02,156.95,156.96,51950.0,149.587,149.6061,149.5394,149.5489,51950.0
2019-12-31 13:55:00,156.97,157.02,156.97,156.99,34440.0,149.5585,149.6061,149.5585,149.5775,34440.0
2019-12-31 14:00:00,157.0,157.0,156.93,156.96,74642.0,149.587,149.587,149.5204,149.5489,74642.0
2019-12-31 14:05:00,156.97,157.04,156.92,156.95,58404.0,149.5585,149.6252,149.5108,149.5394,58404.0
2019-12-31 14:10:00,156.96,156.97,156.88,156.9,49708.0,149.5489,149.5585,149.4727,149.4918,49708.0
2019-12-31 14:15:00,156.91,156.91,156.76,156.88,136610.0,149.5013,149.5013,149.3584,149.4727,136610.0
2019-12-31 14:20:00,156.87,157.0,156.86,156.98,63903.0,149.4632,149.587,149.4537,149.568,63903.0
2019-12-31 14:25:00,156.99,157.09,156.98,157.09,72926.0,149.5775,149.6728,149.568,149.6728,72926.0
2019-12-31 14:30:00,157.09,157.14,157.05,157.14,78332.0,149.6728,149.7204,149.6347,149.7204,78332.0
2019-12-31 14:35:00,157.14,157.19,157.13,157.15,98835.0,149.7204,149.7681,149.7109,149.73,98835.0
2019-12-31 14:40:00,157.16,157.28,157.15,157.27,61624.0,149.7395,149.8538,149.73,149.8443,61624.0
2019-12-31 14:45:00,157.27,157.32,157.23,157.27,90399.0,149.8443,149.8919,149.8062,149.8443,90399.0
2019-12-31 14:50:00,157.26,157.3,157.2,157.22,71120.0,149.8348,149.8729,149.7776,149.7967,71120.0
2019-12-31 14:55:00,157.22,157.3,157.2,157.28,95952.0,149.7967,149.8729,149.7776,149.8538,95952.0
2019-12-31 15:00:00,157.28,157.32,157.24,157.3,121017.0,149.8538,149.8919,149.8157,149.8729,121017.0
2019-12-31 15:05:00,157.3,157.3,157.19,157.24,106593.0,149.8729,149.8729,149.7681,149.8157,106593.0
2019-12-31 15:10:00,157.24,157.39,157.23,157.37,113603.0,149.8157,149.9586,149.8062,149.9396,113603.0
2019-12-31 15:15:00,157.36,157.41,157.27,157.31,110320.0,149.93,149.9777,149.8443,149.8824,110320.0
2019-12-31 15:20:00,157.32,157.39,157.18,157.19,239428.0,149.8919,149.9586,149.7585,149.7681,239428.0
2019-12-31 15:25:00,157.2,157.29,157.18,157.25,134908.0,149.7776,149.8634,149.7585,149.8252,134908.0
2019-12-31 15:30:00,157.27,157.36,157.22,157.34,146982.0,149.8443,149.93,149.7967,149.911,146982.0
2019-12-31 15:35:00,157.34,157.35,157.27,157.29,78268.0,149.911,149.9205,149.8443,149.8634,78268.0
2019-12-31 15:40:00,157.29,157.38,157.29,157.35,146852.0,149.8634,149.9491,149.8634,149.9205,146852.0
2019-12-31 15:45:00,157.36,157.43,157.29,157.31,186978.0,149.93,149.9967,149.8634,149.8824,186978.0
2019-12-31 15:50:00,157.31,157.66,157.22,157.62,739146.0,149.8824,150.2159,149.7967,150.1778,739146.0
2019-12-31 15:55:00,157.61,157.77,157.46,157.49,1347976.0,150.1682,150.3207,150.0253,150.0539,1347976.0
2020-01-02 09:30:00,158.65,159.0,158.33,158.91,1226080.0,151.1591,151.4926,150.8542,151.4069,1226080.0
2020-01-02 09:35:00,158.91,159.44,158.91,159.33,575696.0,151.4069,151.9118,151.4069,151.807,575696.0
2020-01-02 09:40:00,159.33,159.54,159.31,159.51,448877.0,151.807,152.0071,151.788,151.9785,448877.0
2020-01-02 09:45:00,159.5,159.55,159.2,159.33,331971.0,151.969,152.0166,151.6832,151.807,331971.0
2020-01-02 09:50:00,159.33,159.39,159.1,159.16,313814.0,151.807,151.8642,151.5879,151.6451,313814.0
2020-01-02 09:55:00,159.16,159.54,159.15,159.53,289617.0,151.6451,152.0071,151.6355,151.9976,289617.0
2020-01-02 10:00:00,159.53,159.56,159.28,159.46,280328.0,151.9976,152.0262,151.7594,151.9309,280328.0
2020-01-02 10:05:00,159.45,159.53,159.39,159.44,184467.0,151.9214,151.9976,151.8642,151.9118,184467.0
2020-01-02 10:10:00,159.44,159.52,159.1,159.13,269200.0,151.9118,151.9881,151.5879,151.6165,269200.0
2020-01-02 10:15:00,159.13,159.16,158.88,159.09,295018.0,151.6165,151.6451,151.3783,151.5784,295018.0
2020-01-02 10:20:00,159.08,159.09,158.78,158.96,241352.0,151.5688,151.5784,151.283,151.4545,241352.0
2020-01-02 10:25:00,158.95,159.11,158.84,159.1,222109.0,151.445,151.5974,151.3402,151.5879,222109.0
2020-01-02 10:30:00,159.09,159.21,159.0,159.19,162299.0,151.5784,151.6927,151.4926,151.6736,162299.0
2020-01-02 10:35:00,159.19,159.28,158.99,159.09,216977.0,151.6736,151.7594,151.4831,151.5784,216977.0
2020-01-02 10:40:00,159.09,159.16,159.0,159.08,165169.0,151.5784,151.6451,151.4926,151.5688,165169.0
2020-01-02 10:45:00,159.09,159.2,159.03,159.14,154739.0,151.5784,151.6832,151.5212,151.626,154739.0
2020-01-02 10:50:00,159.14,159.17,159.04,159.16,129034.0,151.626,151.6546,151.5307,151.6451,129034.0
2020-01-02 10:55:00,159.17,159.49,159.14,159.46,174645.0,151.6546,151.9595,151.626,151.9309,174645.0
2020-01-02 11:00:00,159.47,159.55,159.39,159.54,219180.0,151.9404,152.0166,151.8642,152.0071,219180.0
2020-01-02 11:05:00,159.54,159.63,159.51,159.56,228917.0,152.0071,152.0929,151.9785,152.0262,228917.0
2020-01-02 11:10:00,159.57,159.6,159.53,159.58,125249.0,152.0357,152.0643,151.9976,152.0452,125249.0
2020-01-02 11:15:00,159.59,159.6,159.34,159.39,138444.0,152.0548,152.0643,151.8166,151.8642,138444.0
2020-01-02 11:20:00,159.39,159.52,159.39,159.52,144201.0,151.8642,151.9881,151.8642,151.9881,144201.0
2020-01-02 11:25:00,159.53,159.53,159.39,159.49,124383.0,151.9976,151.9976,151.8642,151.9595,124383.0
2020-01-02 11:30:00,159.48,159.48,159.15,159.19,156348.0,151.95,151.95,151.6355,151.6736,156348.0
2020-01-02 11:35:00,159.2,159.34,159.11,159.33,198871.0,151.6832,151.8166,151.5974,151.807,198871.0
2020-01-02 11:40:00,159.33,159.4,159.28,159.38,104772.0,151.807,151.8737,151.7594,151.8547,104772.0
2020-01-02 11:45:00,159.38,159.45,159.34,159.34,117862.0,151.8547,151.9214,151.8166,151.8166,117862.0
2020-01-02 11:50:00,159.35,159.46,159.34,159.38,120436.0,151.8261,151.9309,151.8166,151.8547,120436.0
2020-01-02 11:55:00,159.38,159.41,159.34,159.37,98104.0,151.8547,151.8833,151.8166,151.8451,98104.0
2020-01-02 12:00:00,159.37,159.45,159.3,159.43,86415.0,151.8451,151.9214,151.7784,151.9023,86415.0
2020-01-02 12:05:00,159.43,159.46,159.38,159.41,101749.0,151.9023,151.9309,151.8547,151.8833,101749.0
2020-01-02 12:10:00,159.42,159.55,159.42,159.47,133742.0,151.8928,152.0166,151.8928,151.9404,133742.0
2020-01-02 12:15:00,159.47,159.61,159.44,159.59,134253.0,151.9404,152.0738,151.9118,152.0548,134253.0
2020-01-02 12:20:00,159.59,159.6,159.5,159.55,96919.0,152.0548,152.0643,151.969,152.0166,96919.0
2020-01-02 12:25:00,159.55,159.62,159.5,159.53,111745.0,152.0166,152.0833,151.969,151.9976,111745.0
2020-01-02 12:30:00,159.52,159.6,159.52,159.56,97570.0,151.9881,152.0643,151.9881,152.0262,97570.0
2020-01-02 12:35:00,159.57,159.74,159.55,159.72,162513.0,152.0357,152.1977,152.0166,152.1786,162513.0
2020-01-02 12:40:00,159.71,159.8,159.71,159.77,116344.0,152.1691,152.2548,152.1691,152.2263,116344.0
2020-01-02 12:45:00,159.78,159.8,159.62,159.67,137720.0,152.2358,152.2548,152.0833,152.131,137720.0
2020-01-02 12:50:00,159.67,159.74,159.66,159.72,82873.0,152.131,152.1977,152.1215,152.1786,82873.0
2020-01-02 12:55:00,159.72,159.75,159.69,159.69,76478.0,152.1786,152.2072,152.15,152.15,76478.0
2020-01-02 13:00:00,159.7,159.7,159.55,159.69,102295.0,152.1596,152.1596,152.0166,152.15,102295.0
2020-01-02 13:05:00,159.69,159.7,159.6,159.62,82900.0,152.15,152.1596,152.0643,152.0833,82900.0
2020-01-02 13:10:00,159.61,159.66,159.54,159.55,83114.0,152.0738,152.1215,152.0071,152.0166,83114.0
2020-01-02 13:15:00,159.55,159.59,159.46,159.49,141538.0,152.0166,152.0548,151.9309,151.9595,141538.0
2020-01-02 13:20:00,159.49,159.69,159.44,159.64,135546.0,151.9595,152.15,151.9118,152.1024,135546.0
2020-01-02 13:25:00,159.63,159.65,159.57,159.62,91933.0,152.0929,152.1119,152.0357,152.0833,91933.0
2020-01-02 13:30:00,159.62,159.63,159.56,159.56,85945.0,152.0833,152.0929,152.0262,152.0262,85945.0
2020-01-02 13:35:00,159.55,159.58,159.53,159.56,69519.0,152.0166,152.0452,151.9976,152.0262,69519.0
2020-01-02 13:40:00,159.57,159.58,159.53,159.57,79518.0,152.0357,152.0452,151.9976,152.0357,79518.0
2020-01-02 13:45:00,159.57,159.67,159.55,159.66,131266.0,152.0357,152.131,152.0166,152.1215,131266.0
2020-01-02 13:50:00,159.66,159.68,159.62,159.66,88320.0,152.1215,152.1405,152.0833,152.1215,88320.0
2020-01-02 13:55:00,159.66,159.77,159.65,159.75,142659.0,152.1215,152.2263,152.1119,152.2072,142659.0
2020-01-02 14:00:00,159.75,159.82,159.73,159.81,135715.0,152.2072,152.2739,152.1881,152.2644,135715.0
2020-01-02 14:05:00,159.81,159.81,159.72,159.74,96603.0,152.2644,152.2644,152.1786,152.1977,96603.0
2020-01-02 14:10:00,159.74,159.77,159.69,159.77,88263.0,152.1977,152.2263,152.15,152.2263,88263.0
2020-01-02 14:15:00,159.77,159.87,159.74,159.84,142032.0,152.2263,152.3215,152.1977,152.293,142032.0
2020-01-02 14:20:00,159.85,159.92,159.84,159.9,128375.0,152.3025,152.3692,152.293,152.3501,128375.0
2020-01-02 14:25:00,159.91,159.95,159.9,159.94,78764.0,152.3596,152.3978,152.3501,152.3882,78764.0
2020-01-02 14:30:00,159.92,159.96,159.87,159.9,95993.0,152.3692,152.4073,152.3215,152.3501,95993.0
2020-01-02 14:35:00,159.9,159.96,159.85,159.91,111404.0,152.3501,152.4073,152.3025,152.3596,111404.0
2020-01-02 14:40:00,159.92,160.01,159.91,159.97,365536.0,152.3692,152.4549,152.3596,152.4168,365536.0
2020-01-02 14:45:00,159.97,160.01,159.92,159.95,149271.0,152.4168,152.4549,152.3692,152.3978,149271.0
2020-01-02 14:50:00,159.96,160.0,159.94,159.98,133703.0,152.4073,152.4454,152.3882,152.4263,133703.0
2020-01-02 14:55:00,159.98,160.04,159.97,160.02,159050.0,152.4263,152.4835,152.4168,152.4645,159050.0
2020-01-02 15:00:00,160.01,160.08,159.95,159.99,121008.0,152.4549,152.5216,152.3978,152.4359,121008.0
2020-01-02 15:05:00,159.98,159.99,159.89,159.91,159219.0,152.4263,152.4359,152.3406,152.3596,159219.0
2020-01-02 15:10:00,159.91,160.06,159.9,160.06,126963.0,152.3596,152.5026,152.3501,152.5026,126963.0
2020-01-02 15:15:00,160.05,160.09,159.95,159.98,139396.0,152.493,152.5311,152.3978,152.4263,139396.0
2020-01-02 15:20:00,159.98,160.1,159.98,160.08,144640.0,152.4263,152.5407,152.4263,152.5216,144640.0
2020-01-02 15:25:00,160.09,160.1,160.04,160.07,110894.0,152.5311,152.5407,152.4835,152.5121,110894.0
2020-01-02 15:30:00,160.08,160.18,160.05,160.18,259122.0,152.5216,152.6169,152.493,152.6169,259122.0
2020-01-02 15:35:00,160.18,160.25,160.13,160.17,186889.0,152.6169,152.6836,152.5693,152.6074,186889.0
2020-01-02 15:40:00,160.18,160.22,160.11,160.13,189854.0,152.6169,152.655,152.5502,152.5693,189854.0
2020-01-02 15:45:00,160.14,160.19,160.1,160.18,200411.0,152.5788,152.6264,152.5407,152.6169,200411.0
2020-01-02 15:50:00,160.18,160.57,160.18,160.57,689611.0,152.6169,152.9885,152.6169,152.9885,689611.0
2020-01-02 15:55:00,160.57,160.73,160.41,160.73,1156363.0,152.9885,153.1409,152.836,153.1409,1156363.0
2020-01-03 09:30:00,158.3,159.67,158.06,159.64,1430677.0,150.8257,152.131,150.597,152.1024,1430677.0
2020-01-03 09:35:00,159.65,159.93,159.44,159.66,575838.0,152.1119,152.3787,151.9118,152.1215,575838.0
2020-01-03 09:40:00,159.64,159.92,159.55,159.81,304888.0,152.1024,152.3692,152.0166,152.2644,304888.0
2020-01-03 09:45:00,159.8,159.82,159.4,159.66,339009.0,152.2548,152.2739,151.8737,152.1215,339009.0
2020-01-03 09:50:00,159.66,159.7,159.49,159.57,285434.0,152.1215,152.1596,151.9595,152.0357,285434.0
2020-01-03 09:55:00,159.56,159.71,159.42,159.67,194066.0,152.0262,152.1691,151.8928,152.131,194066.0
2020-01-03 10:00:00,159.67,159.67,159.29,159.32,357427.0,152.131,152.131,151.7689,151.7975,357427.0
2020-01-03 10:05:00,159.31,159.46,159.21,159.39,197113.0,151.788,151.9309,151.6927,151.8642,197113.0
2020-01-03 10:10:00,159.39,159.42,159.23,159.39,212325.0,151.8642,151.8928,151.7118,151.8642,212325.0
2020-01-03 10:15:00,159.38,159.54,159.25,159.25,227414.0,151.8547,152.0071,151.7308,151.7308,227414.0
2020-01-03 10:20:00,159.26,159.48,159.17,159.48,194998.0,151.7403,151.95,151.6546,151.95,194998.0
2020-01-03 10:25:00,159.47,159.56,159.4,159.56,159766.0,151.9404,152.0262,151.8737,152.0262,159766.0
2020-01-03 10:30:00,159.55,159.63,159.46,159.58,169491.0,152.0166,152.0929,151.9309,152.0452,169491.0
2020-01-03 10:35:00,159.58,159.6,159.46,159.52,130784.0,152.0452,152.0643,151.9309,151.9881,130784.0
2020-01-03 10:40:00,159.53,159.7,159.53,159.59,197690.0,151.9976,152.1596,151.9976,152.0548,197690.0
2020-01-03 10:45:00,159.59,159.71,159.56,159.58,231339.0,152.0548,152.1691,152.0262,152.0452,231339.0
2020-01-03 10:50:00,159.57,159.58,159.32,159.33,210601.0,152.0357,152.0452,151.7975,151.807,210601.0
2020-01-03 10:55:00,159.33,159.38,159.25,159.31,113966.0,151.807,151.8547,151.7308,151.788,113966.0
2020-01-03 11:00:00,159.31,159.33,159.17,159.19,156241.0,151.788,151.807,151.6546,151.6736,156241.0
2020-01-03 11:05:00,159.19,159.27,159.12,159.14,141373.0,151.6736,151.7499,151.6069,151.626,141373.0
2020-01-03 11:10:00,159.13,159.32,159.07,159.25,144883.0,151.6165,151.7975,151.5593,151.7308,144883.0
2020-01-03 11:15:00,159.25,159.33,159.18,159.23,99748.0,151.7308,151.807,151.6641,151.7118,99748.0
2020-01-03 11:20:00,159.24,159.41,159.22,159.34,109509.0,151.7213,151.8833,151.7022,151.8166,109509.0
2020-01-03 11:25:00,159.33,159.42,159.29,159.39,97651.0,151.807,151.8928,151.7689,151.8642,97651.0
2020-01-03 11:30:00,159.38,159.49,159.35,159.47,83393.0,151.8547,151.9595,151.8261,151.9404,83393.0
2020-01-03 11:35:00,159.45,159.46,159.39,159.43,62942.0,151.9214,151.9309,151.8642,151.9023,62942.0
2020-01-03 11:40:00,159.43,159.49,159.36,159.43,112529.0,151.9023,151.9595,151.8356,151.9023,112529.0
2020-01-03 11:45:00,159.44,159.51,159.4,159.42,173399.0,151.9118,151.9785,151.8737,151.8928,173399.0
2020-01-03 11:50:00,159.42,159.54,159.39,159.53,149889.0,151.8928,152.0071,151.8642,151.9976,149889.0
2020-01-03 11:55:00,159.53,159.6,159.49,159.59,116289.0,151.9976,152.0643,151.9595,152.0548,116289.0
2020-01-03 12:00:00,159.59,159.81,159.56,159.8,189113.0,152.0548,152.2644,152.0262,152.2548,189113.0
2020-01-03 12:05:00,159.8,159.95,159.68,159.72,251446.0,152.2548,152.3978,152.1405,152.1786,251446.0
2020-01-03 12:10:00,159.73,159.74,159.5,159.53,127505.0,152.1881,152.1977,151.969,151.9976,127505.0
2020-01-03 12:15:00,159.54,159.58,159.46,159.46,108642.0,152.0071,152.0452,151.9309,151.9309,108642.0
2020-01-03 12:20:00,159.46,159.64,159.45,159.61,85109.0,151.9309,152.1024,151.9214,152.0738,85109.0
2020-01-03 12:25:00,159.61,159.63,159.51,159.51,87146.0,152.0738,152.0929,151.9785,151.9785,87146.0
2020-01-03 12:30:00,159.51,159.73,159.48,159.66,70514.0,151.9785,152.1881,151.95,152.1215,70514.0
2020-01-03 12:35:00,159.66,159.73,159.65,159.73,75612.0,152.1215,152.1881,152.1119,152.1881,75612.0
2020-01-03 12:40:00,159.73,159.8,159.66,159.74,86949.0,152.1881,152.2548,152.1215,152.1977,86949.0
2020-01-03 12:45:00,159.74,159.8,159.71,159.79,89869.0,152.1977,152.2548,152.1691,152.2453,89869.0
2020-01-03 12:50:00,159.79,159.86,159.73,159.77,75279.0,152.2453,152.312,152.1881,152.2263,75279.0
2020-01-03 12:55:00,159.77,159.77,159.67,159.71,52788.0,152.2263,152.2263,152.131,152.1691,52788.0
2020-01-03 13:00:00,159.71,159.78,159.7,159.72,62780.0,152.1691,152.2358,152.1596,152.1786,62780.0
2020-01-03 13:05:00,159.72,159.77,159.64,159.65,61685.0,152.1786,152.2263,152.1024,152.1119,61685.0
2020-01-03 13:10:00,159.64,159.7,159.58,159.68,98287.0,152.1024,152.1596,152.0452,152.1405,98287.0
2020-01-03 13:15:00,159.67,159.68,159.52,159.52,85258.0,152.131,152.1405,151.9881,151.9881,85258.0
2020-01-03 13:20:00,159.53,159.67,159.49,159.63,125339.0,151.9976,152.131,151.9595,152.0929,125339.0
2020-01-03 13:25:00,159.63,159.75,159.63,159.68,105994.0,152.0929,152.2072,152.0929,152.1405,105994.0
2020-01-03 13:30:00,159.69,159.73,159.52,159.53,119574.0,152.15,152.1881,151.9881,151.9976,119574.0
2020-01-03 13:35:00,159.53,159.53,159.16,159.42,210145.0,151.9976,151.9976,151.6451,151.8928,210145.0
2020-01-03 13:40:00,159.41,159.53,159.39,159.43,207183.0,151.8833,151.9976,151.8642,151.9023,207183.0
2020-01-03 13:45:00,159.43,159.51,159.31,159.46,119400.0,151.9023,151.9785,151.788,151.9309,119400.0
2020-01-03 13:50:00,159.46,159.51,159.3,159.36,82907.0,151.9309,151.9785,151.7784,151.8356,82907.0
2020-01-03 13:55:00,159.36,159.41,159.28,159.39,93716.0,151.8356,151.8833,151.7594,151.8642,93716.0
2020-01-03 14:00:00,159.38,159.46,159.11,159.16,159437.0,151.8547,151.9309,151.5974,151.6451,159437.0
2020-01-03 14:05:00,159.17,159.26,159.14,159.16,77168.0,151.6546,151.7403,151.626,151.6451,77168.0
2020-01-03 14:10:00,159.16,159.25,159.14,159.19,80650.0,151.6451,151.7308,151.626,151.6736,80650.0
2020-01-03 14:15:00,159.18,159.32,159.15,159.22,254743.0,151.6641,151.7975,151.6355,151.7022,254743.0
2020-01-03 14:20:00,159.21,159.25,159.17,159.21,60731.0,151.6927,151.7308,151.6546,151.6927,60731.0
2020-01-03 14:25:00,159.22,159.24,159.15,159.2,83148.0,151.7022,151.7213,151.6355,151.6832,83148.0
2020-01-03 14:30:00,159.2,159.24,159.17,159.18,66058.0,151.6832,151.7213,151.6546,151.6641,66058.0
2020-01-03 14:35:00,159.18,159.37,159.16,159.34,110486.0,151.6641,151.8451,151.6451,151.8166,110486.0
2020-01-03 14:40:00,159.34,159.42,159.34,159.4,72880.0,151.8166,151.8928,151.8166,151.8737,72880.0
2020-01-03 14:45:00,159.4,159.43,159.35,159.42,54325.0,151.8737,151.9023,151.8261,151.8928,54325.0
2020-01-03 14:50:00,159.42,159.54,159.41,159.54,77002.0,151.8928,152.0071,151.8833,152.0071,77002.0
2020-01-03 14:55:00,159.53,159.6,159.5,159.55,91464.0,151.9976,152.0643,151.969,152.0166,91464.0
2020-01-03 15:00:00,159.56,159.69,159.46,159.63,291817.0,152.0262,152.15,151.9309,152.0929,291817.0
2020-01-03 15:05:00,159.64,159.65,159.53,159.55,69009.0,152.1024,152.1119,151.9976,152.0166,69009.0
2020-01-03 15:10:00,159.56,159.58,159.46,159.51,185102.0,152.0262,152.0452,151.9309,151.9785,185102.0
2020-01-03 15:15:00,159.5,159.54,159.42,159.49,130672.0,151.969,152.0071,151.8928,151.9595,130672.0
2020-01-03 15:20:00,159.5,159.58,159.36,159.44,157955.0,151.969,152.0452,151.8356,151.9118,157955.0
2020-01-03 15:25:00,159.44,159.49,159.35,159.35,75266.0,151.9118,151.9595,151.8261,151.8261,75266.0
2020-01-03 15:30:00,159.36,159.37,159.16,159.21,128464.0,151.8356,151.8451,151.6451,151.6927,128464.0
2020-01-03 15:35:00,159.21,159.29,159.11,159.11,186046.0,151.6927,151.7689,151.5974,151.5974,186046.0
2020-01-03 15:40:00,159.11,159.2,159.06,159.2,168826.0,151.5974,151.6832,151.5498,151.6832,168826.0
2020-01-03 15:45:00,159.19,159.2,158.99,159.06,292199.0,151.6736,151.6832,151.4831,151.5498,292199.0
2020-01-03 15:50:00,159.05,159.22,158.79,158.81,589318.0,151.5403,151.7022,151.2925,151.3116,589318.0
2020-01-03 15:55:00,158.81,158.91,158.58,158.59,1191409.0,151.3116,151.4069,151.0924,151.102,1191409.0
2020-01-06 09:30:00,157.0,157.46,156.51,157.41,1260278.0,149.587,150.0253,149.1202,149.9777,1260278.0
2020-01-06 09:35:00,157.42,157.71,157.3,157.64,399213.0,149.9872,150.2635,149.8729,150.1968,399213.0
2020-01-06 09:40:00,157.65,157.97,157.58,157.89,392389.0,150.2064,150.5112,150.1397,150.435,392389.0
2020-01-06 09:45:00,157.9,158.05,157.82,157.95,278818.0,150.4446,150.5875,150.3683,150.4922,278818.0
2020-01-06 09:50:00,157.96,158.19,157.96,158.02,234569.0,150.5017,150.7209,150.5017,150.5589,234569.0
2020-01-06 09:55:00,158.0,158.28,157.85,158.25,200609.0,150.5398,150.8066,150.3969,150.778,200609.0
2020-01-06 10:00:00,158.25,158.27,158.08,158.09,143968.0,150.778,150.7971,150.6161,150.6256,143968.0
2020-01-06 10:05:00,158.09,158.2,157.99,158.06,170243.0,150.6256,150.7304,150.5303,150.597,170243.0
2020-01-06 10:10:00,158.07,158.36,158.07,158.35,156589.0,150.6065,150.8828,150.6065,150.8733,156589.0
2020-01-06 10:15:00,158.36,158.37,158.15,158.28,148303.0,150.8828,150.8924,150.6827,150.8066,148303.0
2020-01-06 10:20:00,158.27,158.38,158.18,158.31,166854.0,150.7971,150.9019,150.7113,150.8352,166854.0
2020-01-06 10:25:00,158.3,158.46,158.28,158.43,118791.0,150.8257,150.9781,150.8066,150.9495,118791.0
2020-01-06 10:30:00,158.42,158.46,158.33,158.45,248491.0,150.94,150.9781,150.8542,150.9686,248491.0
2020-01-06 10:35:00,158.45,158.51,158.4,158.43,146452.0,150.9686,151.0258,150.9209,150.9495,146452.0
2020-01-06 10:40:00,158.45,158.82,158.41,158.8,316998.0,150.9686,151.3211,150.9305,151.3021,316998.0
2020-01-06 10:45:00,158.81,158.93,158.75,158.77,181889.0,151.3116,151.4259,151.2544,151.2735,181889.0
2020-01-06 10:50:00,158.79,158.84,158.72,158.78,108342.0,151.2925,151.3402,151.2258,151.283,108342.0
2020-01-06 10:55:00,158.79,158.79,158.55,158.61,212497.0,151.2925,151.2925,151.0639,151.121,212497.0
2020-01-06 11:00:00,158.62,158.67,158.51,158.66,135982.0,151.1306,151.1782,151.0258,151.1687,135982.0
2020-01-06 11:05:00,158.66,158.76,158.6,158.71,107709.0,151.1687,151.2639,151.1115,151.2163,107709.0
2020-01-06 11:10:00,158.71,158.8,158.67,158.75,101566.0,151.2163,151.3021,151.1782,151.2544,101566.0
2020-01-06 11:15:00,158.74,158.82,158.6,158.7,139080.0,151.2449,151.3211,151.1115,151.2068,139080.0
2020-01-06 11:20:00,158.69,158.7,158.55,158.56,101369.0,151.1973,151.2068,151.0639,151.0734,101369.0
2020-01-06 11:25:00,158.56,158.62,158.5,158.57,96503.0,151.0734,151.1306,151.0162,151.0829,96503.0
2020-01-06 11:30:00,158.56,158.71,158.56,158.58,106907.0,151.0734,151.2163,151.0734,151.0924,106907.0
2020-01-06 11:35:00,158.58,158.61,158.48,158.53,88336.0,151.0924,151.121,150.9972,151.0448,88336.0
2020-01-06 11:40:00,158.53,158.57,158.45,158.46,67677.0,151.0448,151.0829,150.9686,150.9781,67677.0
2020-01-06 11:45:00,158.46,158.5,158.29,158.29,142096.0,150.9781,151.0162,150.8161,150.8161,142096.0
2020-01-06 11:50:00,158.28,158.38,158.27,158.3,89749.0,150.8066,150.9019,150.7971,150.8257,89749.0
2020-01-06 11:55:00,158.31,158.35,158.24,158.24,91715.0,150.8352,150.8733,150.7685,150.7685,91715.0
2020-01-06 12:00:00,158.24,158.25,158.08,158.08,140510.0,150.7685,150.778,150.6161,150.6161,140510.0
2020-01-06 12:05:00,158.09,158.15,157.97,158.09,217756.0,150.6256,150.6827,150.5112,150.6256,217756.0
2020-01-06 12:10:00,158.11,158.23,158.02,158.05,135392.0,150.6446,150.759,150.5589,150.5875,135392.0
2020-01-06 12:15:00,158.06,158.16,158.03,158.11,98101.0,150.597,150.6923,150.5684,150.6446,98101.0
2020-01-06 12:20:00,158.12,158.26,158.08,158.23,101959.0,150.6542,150.7876,150.6161,150.759,101959.0
2020-01-06 12:25:00,158.22,158.26,158.15,158.25,75981.0,150.7494,150.7876,150.6827,150.778,75981.0
2020-01-06 12:30:00,158.24,158.32,158.2,158.3,75624.0,150.7685,150.8447,150.7304,150.8257,75624.0
2020-01-06 12:35:00,158.3,158.3,158.18,158.22,53085.0,150.8257,150.8257,150.7113,150.7494,53085.0
2020-01-06 12:40:00,158.23,158.35,158.22,158.25,73145.0,150.759,150.8733,150.7494,150.778,73145.0
2020-01-06 12:45:00,158.26,158.29,158.11,158.14,82769.0,150.7876,150.8161,150.6446,150.6732,82769.0
2020-01-06 12:50:00,158.14,158.2,158.1,158.15,90873.0,150.6732,150.7304,150.6351,150.6827,90873.0
2020-01-06 12:55:00,158.15,158.32,158.15,158.31,69067.0,150.6827,150.8447,150.6827,150.8352,69067.0
2020-01-06 13:00:00,158.28,158.34,158.22,158.29,48875.0,150.8066,150.8638,150.7494,150.8161,48875.0
2020-01-06 13:05:00,158.29,158.52,158.27,158.43,188145.0,150.8161,151.0353,150.7971,150.9495,188145.0
2020-01-06 13:10:00,158.43,158.5,158.41,158.44,96991.0,150.9495,151.0162,150.9305,150.9591,96991.0
2020-01-06 13:15:00,158.44,158.54,158.38,158.38,78698.0,150.9591,151.0543,150.9019,150.9019,78698.0
2020-01-06 13:20:00,158.39,158.46,158.33,158.38,74237.0,150.9114,150.9781,150.8542,150.9019,74237.0
2020-01-06 13:25:00,158.39,158.5,158.37,158.42,51103.0,150.9114,151.0162,150.8924,150.94,51103.0
2020-01-06 13:30:00,158.43,158.44,158.32,158.34,60091.0,150.9495,150.9591,150.8447,150.8638,60091.0
2020-01-06 13:35:00,158.34,158.39,158.31,158.35,65380.0,150.8638,150.9114,150.8352,150.8733,65380.0
2020-01-06 13:40:00,158.34,158.41,158.34,158.36,68203.0,150.8638,150.9305,150.8638,150.8828,68203.0
2020-01-06 13:45:00,158.36,158.4,158.32,158.35,72348.0,150.8828,150.9209,150.8447,150.8733,72348.0
2020-01-06 13:50:00,158.35,158.39,158.29,158.34,92508.0,150.8733,150.9114,150.8161,150.8638,92508.0
2020-01-06 13:55:00,158.35,158.38,158.29,158.38,58603.0,150.8733,150.9019,150.8161,150.9019,58603.0
2020-01-06 14:00:00,158.36,158.41,158.27,158.36,138230.0,150.8828,150.9305,150.7971,150.8828,138230.0
2020-01-06 14:05:00,158.37,158.39,158.32,158.37,84029.0,150.8924,150.9114,150.8447,150.8924,84029.0
2020-01-06 14:10:00,158.37,158.69,158.36,158.63,199252.0,150.8924,151.1973,150.8828,151.1401,199252.0
2020-01-06 14:15:00,158.62,158.7,158.61,158.63,98728.0,151.1306,151.2068,151.121,151.1401,98728.0
2020-01-06 14:20:00,158.62,158.68,158.6,158.61,83388.0,151.1306,151.1877,151.1115,151.121,83388.0
2020-01-06 14:25:00,158.62,158.62,158.52,158.54,69882.0,151.1306,151.1306,151.0353,151.0543,69882.0
2020-01-06 14:30:00,158.55,158.58,158.5,158.57,83843.0,151.0639,151.0924,151.0162,151.0829,83843.0
2020-01-06 14:35:00,158.56,158.61,158.49,158.51,70467.0,151.0734,151.121,151.0067,151.0258,70467.0
2020-01-06 14:40:00,158.5,158.54,158.47,158.49,73135.0,151.0162,151.0543,150.9876,151.0067,73135.0
2020-01-06 14:45:00,158.5,158.53,158.46,158.49,60992.0,151.0162,151.0448,150.9781,151.0067,60992.0
2020-01-06 14:50:00,158.49,158.56,158.47,158.47,76032.0,151.0067,151.0734,150.9876,150.9876,76032.0
2020-01-06 14:55:00,158.48,158.53,158.46,158.49,72246.0,150.9972,151.0448,150.9781,151.0067,72246.0
2020-01-06 15:00:00,158.5,158.53,158.36,158.37,102521.0,151.0162,151.0448,150.8828,150.8924,102521.0
2020-01-06 15:05:00,158.37,158.37,158.29,158.32,140431.0,150.8924,150.8924,150.8161,150.8447,140431.0
2020-01-06 15:10:00,158.32,158.35,158.27,158.34,167656.0,150.8447,150.8733,150.7971,150.8638,167656.0
2020-01-06 15:15:00,158.34,158.43,158.33,158.35,130022.0,150.8638,150.9495,150.8542,150.8733,130022.0
2020-01-06 15:20:00,158.35,158.53,158.34,158.47,141980.0,150.8733,151.0448,150.8638,150.9876,141980.0
2020-01-06 15:25:00,158.47,158.52,158.32,158.35,113157.0,150.9876,151.0353,150.8447,150.8733,113157.0
2020-01-06 15:30:00,158.34,158.46,158.29,158.46,148725.0,150.8638,150.9781,150.8161,150.9781,148725.0
2020-01-06 15:35:00,158.47,158.55,158.45,158.53,137978.0,150.9876,151.0639,150.9686,151.0448,137978.0
2020-01-06 15:40:00,158.54,158.62,158.5,158.58,128814.0,151.0543,151.1306,151.0162,151.0924,128814.0
2020-01-06 15:45:00,158.58,158.72,158.54,158.67,227378.0,151.0924,151.2258,151.0543,151.1782,227378.0
2020-01-06 15:50:00,158.68,158.99,158.68,158.99,622784.0,151.1877,151.4831,151.1877,151.4831,622784.0
2020-01-06 15:55:00,158.99,159.1,158.86,159.02,1056762.0,151.4831,151.5879,151.3592,151.5117,1056762.0
2020-01-07 09:30:00,159.32,159.42,158.69,158.94,979774.0,151.7975,151.8928,151.1973,151.4354,979774.0
2020-01-07 09:35:00,158.96,159.67,158.86,158.92,625193.0,151.4545,152.131,151.3592,151.4164,625193.0
2020-01-07 09:40:00,158.9,158.98,158.47,158.48,347568.0,151.3973,151.4736,150.9876,150.9972,347568.0
2020-01-07 09:45:00,158.48,158.83,158.46,158.83,258911.0,150.9972,151.3306,150.9781,151.3306,258911.0
2020-01-07 09:50:00,158.82,158.98,158.7,158.74,245476.0,151.3211,151.4736,151.2068,151.2449,245476.0
2020-01-07 09:55:00,158.73,159.01,158.7,158.92,235431.0,151.2354,151.5021,151.2068,151.4164,235431.0
2020-01-07 10:00:00,158.93,159.14,158.88,158.94,234864.0,151.4259,151.626,151.3783,151.4354,234864.0
2020-01-07 10:05:00,158.96,159.03,158.81,158.88,150399.0,151.4545,151.5212,151.3116,151.3783,150399.0
2020-01-07 10:10:00,158.87,158.93,158.83,158.88,141559.0,151.3688,151.4259,151.3306,151.3783,141559.0
2020-01-07 10:15:00,158.89,158.91,158.74,158.78,161819.0,151.3878,151.4069,151.2449,151.283,161819.0
2020-01-07 10:20:00,158.79,158.94,158.75,158.84,175430.0,151.2925,151.4354,151.2544,151.3402,175430.0
2020-01-07 10:25:00,158.84,158.88,158.6,158.81,209017.0,151.3402,151.3783,151.1115,151.3116,209017.0
2020-01-07 10:30:00,158.81,158.92,158.42,158.61,228338.0,151.3116,151.4164,150.94,151.121,228338.0
2020-01-07 10:35:00,158.6,158.75,158.54,158.71,112181.0,151.1115,151.2544,151.0543,151.2163,112181.0
2020-01-07 10:40:00,158.71,158.79,158.65,158.73,122946.0,151.2163,151.2925,151.1591,151.2354,122946.0
2020-01-07 10:45:00,158.74,158.77,158.7,158.71,315949.0,151.2449,151.2735,151.2068,151.2163,315949.0
2020-01-07 10:50:00,158.71,158.8,158.63,158.78,165197.0,151.2163,151.3021,151.1401,151.283,165197.0
2020-01-07 10:55:00,158.78,158.93,158.76,158.9,188226.0,151.283,151.4259,151.2639,151.3973,188226.0
2020-01-07 11:00:00,158.9,159.13,158.89,159.08,223141.0,151.3973,151.6165,151.3878,151.5688,223141.0
2020-01-07 11:05:00,159.08,159.09,158.99,159.0,74726.0,151.5688,151.5784,151.4831,151.4926,74726.0
2020-01-07 11:10:00,158.99,159.08,158.95,159.06,140351.0,151.4831,151.5688,151.445,151.5498,140351.0
2020-01-07 11:15:00,159.06,159.08,158.91,158.93,85182.0,151.5498,151.5688,151.4069,151.4259,85182.0
2020-01-07 11:20:00,158.93,158.95,158.84,158.94,127840.0,151.4259,151.445,151.3402,151.4354,127840.0
2020-01-07 11:25:00,158.93,159.03,158.9,158.93,141029.0,151.4259,151.5212,151.3973,151.4259,141029.0
2020-01-07 11:30:00,158.94,158.94,158.67,158.71,219034.0,151.4354,151.4354,151.1782,151.2163,219034.0
2020-01-07 11:35:00,158.71,158.8,158.7,158.7,111299.0,151.2163,151.3021,151.2068,151.2068,111299.0
2020-01-07 11:40:00,158.72,158.74,158.59,158.6,103743.0,151.2258,151.2449,151.102,151.1115,103743.0
2020-01-07 11:45:00,158.61,158.67,158.54,158.56,114390.0,151.121,151.1782,151.0543,151.0734,114390.0
2020-01-07 11:50:00,158.56,158.65,158.56,158.6,123583.0,151.0734,151.1591,151.0734,151.1115,123583.0
2020-01-07 11:55:00,158.59,158.66,158.49,158.66,140375.0,151.102,151.1687,151.0067,151.1687,140375.0
2020-01-07 12:00:00,158.66,158.79,158.64,158.72,73853.0,151.1687,151.2925,151.1496,151.2258,73853.0
2020-01-07 12:05:00,158.72,158.75,158.63,158.64,93984.0,151.2258,151.2544,151.1401,151.1496,93984.0
2020-01-07 12:10:00,158.64,158.66,158.55,158.65,126160.0,151.1496,151.1687,151.0639,151.1591,126160.0
2020-01-07 12:15:00,158.64,158.78,158.64,158.75,118567.0,151.1496,151.283,151.1496,151.2544,118567.0
2020-01-07 12:20:00,158.75,158.79,158.72,158.77,67454.0,151.2544,151.2925,151.2258,151.2735,67454.0
2020-01-07 12:25:00,158.76,158.78,158.71,158.72,80851.0,151.2639,151.283,151.2163,151.2258,80851.0
2020-01-07 12:30:00,158.71,158.71,158.55,158.56,139316.0,151.2163,151.2163,151.0639,151.0734,139316.0
2020-01-07 12:35:00,158.55,158.6,158.45,158.47,142846.0,151.0639,151.1115,150.9686,150.9876,142846.0
2020-01-07 12:40:00,158.46,158.52,158.4,158.49,108513.0,150.9781,151.0353,150.9209,151.0067,108513.0
2020-01-07 12:45:00,158.49,158.5,158.34,158.4,168830.0,151.0067,151.0162,150.8638,150.9209,168830.0
2020-01-07 12:50:00,158.39,158.48,158.36,158.45,104206.0,150.9114,150.9972,150.8828,150.9686,104206.0
2020-01-07 12:55:00,158.45,158.49,158.37,158.39,123554.0,150.9686,151.0067,150.8924,150.9114,123554.0
2020-01-07 13:00:00,158.4,158.47,158.39,158.43,139950.0,150.9209,150.9876,150.9114,150.9495,139950.0
2020-01-07 13:05:00,158.44,158.5,158.42,158.49,80696.0,150.9591,151.0162,150.94,151.0067,80696.0
2020-01-07 13:10:00,158.49,158.51,158.44,158.48,87325.0,151.0067,151.0258,150.9591,150.9972,87325.0
2020-01-07 13:15:00,158.49,158.62,158.47,158.59,122903.0,151.0067,151.1306,150.9876,151.102,122903.0
2020-01-07 13:20:00,158.59,158.65,158.52,158.52,100634.0,151.102,151.1591,151.0353,151.0353,100634.0
2020-01-07 13:25:00,158.51,158.58,158.46,158.58,116928.0,151.0258,151.0924,150.9781,151.0924,116928.0
2020-01-07 13:30:00,158.57,158.73,158.54,158.71,126939.0,151.0829,151.2354,151.0543,151.2163,126939.0
2020-01-07 13:35:00,158.71,158.71,158.55,158.55,97444.0,151.2163,151.2163,151.0639,151.0639,97444.0
2020-01-07 13:40:00,158.55,158.62,158.4,158.44,127249.0,151.0639,151.1306,150.9209,150.9591,127249.0
2020-01-07 13:45:00,158.43,158.44,158.35,158.35,131311.0,150.9495,150.9591,150.8733,150.8733,131311.0
2020-01-07 13:50:00,158.35,158.42,158.29,158.41,150919.0,150.8733,150.94,150.8161,150.9305,150919.0
2020-01-07 13:55:00,158.41,158.42,158.35,158.37,85860.0,150.9305,150.94,150.8733,150.8924,85860.0
2020-01-07 14:00:00,158.37,158.38,158.15,158.15,206493.0,150.8924,150.9019,150.6827,150.6827,206493.0
2020-01-07 14:05:00,158.15,158.19,158.09,158.1,145103.0,150.6827,150.7209,150.6256,150.6351,145103.0
2020-01-07 14:10:00,158.09,158.11,157.94,157.94,260748.0,150.6256,150.6446,150.4827,150.4827,260748.0
2020-01-07 14:15:00,157.95,158.06,157.88,157.93,194396.0,150.4922,150.597,150.4255,150.4731,194396.0
2020-01-07 14:20:00,157.93,157.97,157.84,157.87,143397.0,150.4731,150.5112,150.3874,150.416,143397.0
2020-01-07 14:25:00,157.86,157.95,157.86,157.93,160939.0,150.4064,150.4922,150.4064,150.4731,160939.0
2020-01-07 14:30:00,157.92,158.0,157.86,157.99,170211.0,150.4636,150.5398,150.4064,150.5303,170211.0
2020-01-07 14:35:00,158.0,158.05,157.89,157.89,159031.0,150.5398,150.5875,150.435,150.435,159031.0
2020-01-07 14:40:00,157.9,158.0,157.88,158.0,93191.0,150.4446,150.5398,150.4255,150.5398,93191.0
2020-01-07 14:45:00,157.99,158.09,157.96,158.08,90959.0,150.5303,150.6256,150.5017,150.6161,90959.0
2020-01-07 14:50:00,158.07,158.16,158.06,158.12,136230.0,150.6065,150.6923,150.597,150.6542,136230.0
2020-01-07 14:55:00,158.11,158.12,158.03,158.04,135588.0,150.6446,150.6542,150.5684,150.5779,135588.0
2020-01-07 15:00:00,158.04,158.12,158.03,158.09,131715.0,150.5779,150.6542,150.5684,150.6256,131715.0
2020-01-07 15:05:00,158.09,158.27,158.09,158.27,139138.0,150.6256,150.7971,150.6256,150.7971,139138.0
2020-01-07 15:10:00,158.26,158.31,158.23,158.26,147933.0,150.7876,150.8352,150.759,150.7876,147933.0
2020-01-07 15:15:00,158.25,158.29,158.19,158.19,111558.0,150.778,150.8161,150.7209,150.7209,111558.0
2020-01-07 15:20:00,158.19,158.24,158.13,158.18,120722.0,150.7209,150.7685,150.6637,150.7113,120722.0
2020-01-07 15:25:00,158.18,158.27,158.11,158.17,166436.0,150.7113,150.7971,150.6446,150.7018,166436.0
2020-01-07 15:30:00,158.17,158.2,158.13,158.17,154050.0,150.7018,150.7304,150.6637,150.7018,154050.0
2020-01-07 15:35:00,158.17,158.17,158.02,158.02,124843.0,150.7018,150.7018,150.5589,150.5589,124843.0
2020-01-07 15:40:00,158.03,158.11,158.01,158.11,172734.0,150.5684,150.6446,150.5494,150.6446,172734.0
2020-01-07 15:45:00,158.1,158.1,157.93,157.94,195167.0,150.6351,150.6351,150.4731,150.4827,195167.0
2020-01-07 15:50:00,157.93,157.93,157.4,157.44,898007.0,150.4731,150.4731,149.9682,150.0063,898007.0
2020-01-07 15:55:00,157.44,157.63,157.32,157.6,1295237.0,150.0063,150.1873,149.8919,150.1587,1295237.0
2020-01-08 09:30:00,158.93,158.99,158.12,158.31,1264117.0,151.4259,151.4831,150.6542,150.8352,1264117.0
2020-01-08 09:35:00,158.33,158.52,157.94,158.48,434819.0,150.8542,151.0353,150.4827,150.9972,434819.0
2020-01-08 09:40:00,158.47,158.62,158.36,158.4,277941.0,150.9876,151.1306,150.8828,150.9209,277941.0
2020-01-08 09:45:00,158.39,158.41,158.16,158.34,203292.0,150.9114,150.9305,150.6923,150.8638,203292.0
2020-01-08 09:50:00,158.35,158.44,158.18,158.38,290560.0,150.8733,150.9591,150.7113,150.9019,290560.0
2020-01-08 09:55:00,158.39,158.62,158.38,158.6,341518.0,150.9114,151.1306,150.9019,151.1115,341518.0
2020-01-08 10:00:00,158.61,158.7,158.59,158.67,211941.0,151.121,151.2068,151.102,151.1782,211941.0
2020-01-08 10:05:00,158.67,158.76,158.52,158.53,272773.0,151.1782,151.2639,151.0353,151.0448,272773.0
2020-01-08 10:10:00,158.52,158.78,158.51,158.72,172230.0,151.0353,151.283,151.0258,151.2258,172230.0
2020-01-08 10:15:00,158.72,158.93,158.6,158.93,254877.0,151.2258,151.4259,151.1115,151.4259,254877.0
2020-01-08 10:20:00,158.93,159.22,158.92,159.16,410144.0,151.4259,151.7022,151.4164,151.6451,410144.0
2020-01-08 10:25:00,159.17,159.23,158.96,158.99,233567.0,151.6546,151.7118,151.4545,151.4831,233567.0
2020-01-08 10:30:00,158.98,159.08,158.89,158.94,203666.0,151.4736,151.5688,151.3878,151.4354,203666.0
2020-01-08 10:35:00,158.94,159.08,158.85,159.01,197763.0,151.4354,151.5688,151.3497,151.5021,197763.0
2020-01-08 10:40:00,159.03,159.11,158.98,159.08,163684.0,151.5212,151.5974,151.4736,151.5688,163684.0
2020-01-08 10:45:00,159.07,159.1,158.8,158.94,330859.0,151.5593,151.5879,151.3021,151.4354,330859.0
2020-01-08 10:50:00,158.94,159.17,158.93,159.14,207812.0,151.4354,151.6546,151.4259,151.626,207812.0
2020-01-08 10:55:00,159.13,159.29,159.11,159.18,167532.0,151.6165,151.7689,151.5974,151.6641,167532.0
2020-01-08 11:00:00,159.18,159.2,158.88,159.0,230500.0,151.6641,151.6832,151.3783,151.4926,230500.0
2020-01-08 11:05:00,158.99,159.32,158.95,159.3,187065.0,151.4831,151.7975,151.445,151.7784,187065.0
2020-01-08 11:10:00,159.3,159.47,159.3,159.42,254751.0,151.7784,151.9404,151.7784,151.8928,254751.0
2020-01-08 11:15:00,159.41,159.45,159.35,159.37,160153.0,151.8833,151.9214,151.8261,151.8451,160153.0
2020-01-08 11:20:00,159.37,159.4,159.22,159.25,130014.0,151.8451,151.8737,151.7022,151.7308,130014.0
2020-01-08 11:25:00,159.24,159.68,159.06,159.42,477262.0,151.7213,152.1405,151.5498,151.8928,477262.0
2020-01-08 11:30:00,159.43,159.46,159.16,159.33,339562.0,151.9023,151.9309,151.6451,151.807,339562.0
2020-01-08 11:35:00,159.36,159.77,159.3,159.71,371126.0,151.8356,152.2263,151.7784,152.1691,371126.0
2020-01-08 11:40:00,159.74,160.18,159.67,160.11,628691.0,152.1977,152.6169,152.131,152.5502,628691.0
2020-01-08 11:45:00,160.11,160.18,159.91,160.04,376708.0,152.5502,152.6169,152.3596,152.4835,376708.0
2020-01-08 11:50:00,160.03,160.1,159.98,160.03,268739.0,152.474,152.5407,152.4263,152.474,268739.0
2020-01-08 11:55:00,160.04,160.04,159.79,159.84,231585.0,152.4835,152.4835,152.2453,152.293,231585.0
2020-01-08 12:00:00,159.84,159.99,159.82,159.98,237344.0,152.293,152.4359,152.2739,152.4263,237344.0
2020-01-08 12:05:00,159.97,160.01,159.9,159.93,195821.0,152.4168,152.4549,152.3501,152.3787,195821.0
2020-01-08 12:10:00,159.94,160.01,159.86,159.91,195473.0,152.3882,152.4549,152.312,152.3596,195473.0
2020-01-08 12:15:00,159.91,159.94,159.8,159.81,160877.0,152.3596,152.3882,152.2548,152.2644,160877.0
2020-01-08 12:20:00,159.8,160.0,159.77,159.94,176058.0,152.2548,152.4454,152.2263,152.3882,176058.0
2020-01-08 12:25:00,159.95,160.01,159.9,159.92,134453.0,152.3978,152.4549,152.3501,152.3692,134453.0
2020-01-08 12:30:00,159.92,160.02,159.89,160.0,237013.0,152.3692,152.4645,152.3406,152.4454,237013.0
2020-01-08 12:35:00,160.0,160.01,159.85,159.98,168041.0,152.4454,152.4549,152.3025,152.4263,168041.0
2020-01-08 12:40:00,159.99,160.05,159.96,160.01,164517.0,152.4359,152.493,152.4073,152.4549,164517.0
2020-01-08 12:45:00,160.01,160.04,159.97,160.02,123134.0,152.4549,152.4835,152.4168,152.4645,123134.0
2020-01-08 12:50:00,160.02,160.03,159.9,159.96,130895.0,152.4645,152.474,152.3501,152.4073,130895.0
2020-01-08 12:55:00,159.96,159.99,159.89,159.9,125499.0,152.4073,152.4359,152.3406,152.3501,125499.0
2020-01-08 13:00:00,159.9,159.97,159.82,159.85,104537.0,152.3501,152.4168,152.2739,152.3025,104537.0
2020-01-08 13:05:00,159.85,159.9,159.72,159.73,156950.0,152.3025,152.3501,152.1786,152.1881,156950.0
2020-01-08 13:10:00,159.72,159.72,159.53,159.59,187078.0,152.1786,152.1786,151.9976,152.0548,187078.0
2020-01-08 13:15:00,159.59,159.62,159.47,159.6,158815.0,152.0548,152.0833,151.9404,152.0643,158815.0
2020-01-08 13:20:00,159.59,159.73,159.54,159.7,125045.0,152.0548,152.1881,152.0071,152.1596,125045.0
2020-01-08 13:25:00,159.7,159.75,159.66,159.75,101909.0,152.1596,152.2072,152.1215,152.2072,101909.0
2020-01-08 13:30:00,159.75,159.89,159.73,159.87,83088.0,152.2072,152.3406,152.1881,152.3215,83088.0
2020-01-08 13:35:00,159.87,159.92,159.83,159.86,136210.0,152.3215,152.3692,152.2834,152.312,136210.0
2020-01-08 13:40:00,159.86,159.88,159.78,159.79,84481.0,152.312,152.3311,152.2358,152.2453,84481.0
2020-01-08 13:45:00,159.78,159.88,159.73,159.88,78672.0,152.2358,152.3311,152.1881,152.3311,78672.0
2020-01-08 13:50:00,159.88,159.9,159.78,159.81,80407.0,152.3311,152.3501,152.2358,152.2644,80407.0
2020-01-08 13:55:00,159.81,159.85,159.72,159.81,125583.0,152.2644,152.3025,152.1786,152.2644,125583.0
2020-01-08 14:00:00,159.81,159.93,159.8,159.93,111920.0,152.2644,152.3787,152.2548,152.3787,111920.0
2020-01-08 14:05:00,159.92,160.01,159.91,159.94,150987.0,152.3692,152.4549,152.3596,152.3882,150987.0
2020-01-08 14:10:00,159.95,160.0,159.89,159.97,86712.0,152.3978,152.4454,152.3406,152.4168,86712.0
2020-01-08 14:15:00,159.97,160.02,159.95,160.0,105649.0,152.4168,152.4645,152.3978,152.4454,105649.0
2020-01-08 14:20:00,160.0,160.08,159.99,159.99,119182.0,152.4454,152.5216,152.4359,152.4359,119182.0
2020-01-08 14:25:00,159.98,160.04,159.9,159.93,123697.0,152.4263,152.4835,152.3501,152.3787,123697.0
2020-01-08 14:30:00,159.93,159.95,159.84,159.91,105672.0,152.3787,152.3978,152.293,152.3596,105672.0
2020-01-08 14:35:00,159.91,160.01,159.87,159.96,116476.0,152.3596,152.4549,152.3215,152.4073,116476.0
2020-01-08 14:40:00,159.98,160.05,159.94,160.05,88954.0,152.4263,152.493,152.3882,152.493,88954.0
2020-01-08 14:45:00,160.05,160.12,160.0,160.09,165462.0,152.493,152.5597,152.4454,152.5311,165462.0
2020-01-08 14:50:00,160.09,160.26,160.06,160.25,173030.0,152.5311,152.6931,152.5026,152.6836,173030.0
2020-01-08 14:55:00,160.25,160.36,160.19,160.34,138635.0,152.6836,152.7884,152.6264,152.7693,138635.0
2020-01-08 15:00:00,160.35,160.47,160.33,160.44,152498.0,152.7789,152.8932,152.7598,152.8646,152498.0
2020-01-08 15:05:00,160.44,160.47,160.4,160.45,162901.0,152.8646,152.8932,152.8265,152.8742,162901.0
2020-01-08 15:10:00,160.45,160.63,160.39,160.59,195416.0,152.8742,153.0457,152.817,153.0075,195416.0
2020-01-08 15:15:00,160.6,160.6,160.5,160.59,134863.0,153.0171,153.0171,152.9218,153.0075,134863.0
2020-01-08 15:20:00,160.59,160.8,160.55,160.64,251528.0,153.0075,153.2076,152.9694,153.0552,251528.0
2020-01-08 15:25:00,160.64,160.72,160.6,160.72,159244.0,153.0552,153.1314,153.0171,153.1314,159244.0
2020-01-08 15:30:00,160.72,160.78,160.63,160.74,308900.0,153.1314,153.1886,153.0457,153.1505,308900.0
2020-01-08 15:35:00,160.74,160.76,160.66,160.73,289855.0,153.1505,153.1695,153.0742,153.1409,289855.0
2020-01-08 15:40:00,160.72,160.73,160.42,160.43,325570.0,153.1314,153.1409,152.8456,152.8551,325570.0
2020-01-08 15:45:00,160.42,160.51,160.03,160.09,752615.0,152.8456,152.9313,152.474,152.5311,752615.0
2020-01-08 15:50:00,160.11,160.18,159.86,160.06,821505.0,152.5502,152.6169,152.312,152.5026,821505.0
2020-01-08 15:55:00,160.05,160.14,159.91,160.14,865934.0,152.493,152.5788,152.3596,152.5788,865934.0
2020-01-09 09:30:00,161.85,162.1,161.54,161.85,1262213.0,154.208,154.4462,153.9127,154.208,1262213.0
2020-01-09 09:35:00,161.87,162.22,161.67,162.08,479981.0,154.2271,154.5606,154.0365,154.4272,479981.0
2020-01-09 09:40:00,162.09,162.12,161.78,161.81,336509.0,154.4367,154.4653,154.1414,154.1699,336509.0
2020-01-09 09:45:00,161.81,161.86,161.34,161.59,420783.0,154.1699,154.2176,153.7221,153.9603,420783.0
2020-01-09 09:50:00,161.58,161.66,161.44,161.59,225586.0,153.9508,154.027,153.8174,153.9603,225586.0
2020-01-09 09:55:00,161.59,161.64,161.45,161.63,190590.0,153.9603,154.008,153.8269,153.9984,190590.0
2020-01-09 10:00:00,161.64,161.69,161.46,161.63,271305.0,154.008,154.0556,153.8365,153.9984,271305.0
2020-01-09 10:05:00,161.64,161.66,161.48,161.55,173345.0,154.008,154.027,153.8555,153.9222,173345.0
2020-01-09 10:10:00,161.55,161.67,161.48,161.54,149528.0,153.9222,154.0365,153.8555,153.9127,149528.0
2020-01-09 10:15:00,161.55,161.66,161.43,161.65,183541.0,153.9222,154.027,153.8079,154.0175,183541.0
2020-01-09 10:20:00,161.66,161.69,161.49,161.49,147333.0,154.027,154.0556,153.865,153.865,147333.0
2020-01-09 10:25:00,161.49,161.55,161.38,161.38,173788.0,153.865,153.9222,153.7602,153.7602,173788.0
2020-01-09 10:30:00,161.39,161.53,161.37,161.53,196339.0,153.7698,153.9032,153.7507,153.9032,196339.0
2020-01-09 10:35:00,161.54,161.64,161.37,161.61,192445.0,153.9127,154.008,153.7507,153.9794,192445.0
2020-01-09 10:40:00,161.61,161.65,161.51,161.58,119637.0,153.9794,154.0175,153.8841,153.9508,119637.0
2020-01-09 10:45:00,161.59,161.64,161.53,161.62,175807.0,153.9603,154.008,153.9032,153.9889,175807.0
2020-01-09 10:50:00,161.63,161.75,161.62,161.74,165277.0,153.9984,154.1128,153.9889,154.1032,165277.0
2020-01-09 10:55:00,161.74,161.77,161.67,161.7,143267.0,154.1032,154.1318,154.0365,154.0651,143267.0
2020-01-09 11:00:00,161.7,161.76,161.62,161.7,186382.0,154.0651,154.1223,153.9889,154.0651,186382.0
2020-01-09 11:05:00,161.69,161.79,161.64,161.71,127652.0,154.0556,154.1509,154.008,154.0747,127652.0
2020-01-09 11:10:00,161.72,161.76,161.65,161.67,99603.0,154.0842,154.1223,154.0175,154.0365,99603.0
2020-01-09 11:15:00,161.67,161.89,161.62,161.86,170963.0,154.0365,154.2462,153.9889,154.2176,170963.0
2020-01-09 11:20:00,161.86,161.9,161.73,161.77,148166.0,154.2176,154.2557,154.0937,154.1318,148166.0
2020-01-09 11:25:00,161.78,161.85,161.69,161.84,175503.0,154.1414,154.208,154.0556,154.1985,175503.0
2020-01-09 11:30:00,161.84,161.93,161.82,161.9,144579.0,154.1985,154.2843,154.1795,154.2557,144579.0
2020-01-09 11:35:00,161.89,162.03,161.87,162.02,161566.0,154.2462,154.3795,154.2271,154.37,161566.0
2020-01-09 11:40:00,162.03,162.09,161.95,161.96,140641.0,154.3795,154.4367,154.3033,154.3129,140641.0
2020-01-09 11:45:00,161.96,162.1,161.96,162.1,162330.0,154.3129,154.4462,154.3129,154.4462,162330.0
2020-01-09 11:50:00,162.11,162.16,162.1,162.1,142500.0,154.4558,154.5034,154.4462,154.4462,142500.0
2020-01-09 11:55:00,162.11,162.17,162.03,162.13,123405.0,154.4558,154.5129,154.3795,154.4748,123405.0
2020-01-09 12:00:00,162.12,162.17,162.08,162.15,102378.0,154.4653,154.5129,154.4272,154.4939,102378.0
2020-01-09 12:05:00,162.15,162.2,162.08,162.09,113474.0,154.4939,154.5415,154.4272,154.4367,113474.0
2020-01-09 12:10:00,162.09,162.11,161.87,161.98,172330.0,154.4367,154.4558,154.2271,154.3319,172330.0
2020-01-09 12:15:00,161.98,162.05,161.96,162.01,137909.0,154.3319,154.3986,154.3129,154.3605,137909.0
2020-01-09 12:20:00,162.01,162.01,161.6,161.75,231537.0,154.3605,154.3605,153.9699,154.1128,231537.0
2020-01-09 12:25:00,161.75,161.78,161.61,161.66,146338.0,154.1128,154.1414,153.9794,154.027,146338.0
2020-01-09 12:30:00,161.65,161.75,161.23,161.24,265769.0,154.0175,154.1128,153.6173,153.6269,265769.0
2020-01-09 12:35:00,161.25,161.44,161.24,161.26,185193.0,153.6364,153.8174,153.6269,153.6459,185193.0
2020-01-09 12:40:00,161.25,161.32,161.03,161.11,217902.0,153.6364,153.7031,153.4268,153.503,217902.0
2020-01-09 12:45:00,161.11,161.47,161.09,161.45,213236.0,153.503,153.846,153.4839,153.8269,213236.0
2020-01-09 12:50:00,161.46,161.62,161.42,161.54,142186.0,153.8365,153.9889,153.7984,153.9127,142186.0
2020-01-09 12:55:00,161.53,161.68,161.53,161.68,125062.0,153.9032,154.0461,153.9032,154.0461,125062.0
2020-01-09 13:00:00,161.68,161.7,161.6,161.7,88265.0,154.0461,154.0651,153.9699,154.0651,88265.0
2020-01-09 13:05:00,161.69,161.71,161.61,161.63,85866.0,154.0556,154.0747,153.9794,153.9984,85866.0
2020-01-09 13:10:00,161.62,161.77,161.56,161.75,120696.0,153.9889,154.1318,153.9317,154.1128,120696.0
2020-01-09 13:15:00,161.75,161.86,161.59,161.67,178666.0,154.1128,154.2176,153.9603,154.0365,178666.0
2020-01-09 13:20:00,161.7,161.73,161.56,161.63,123601.0,154.0651,154.0937,153.9317,153.9984,123601.0
2020-01-09 13:25:00,161.63,161.8,161.6,161.8,75769.0,153.9984,154.1604,153.9699,154.1604,75769.0
2020-01-09 13:30:00,161.79,161.86,161.77,161.83,91219.0,154.1509,154.2176,154.1318,154.189,91219.0
2020-01-09 13:35:00,161.83,161.84,161.73,161.83,69455.0,154.189,154.1985,154.0937,154.189,69455.0
2020-01-09 13:40:00,161.83,161.9,161.79,161.89,71162.0,154.189,154.2557,154.1509,154.2462,71162.0
2020-01-09 13:45:00,161.9,161.97,161.86,161.95,90287.0,154.2557,154.3224,154.2176,154.3033,90287.0
2020-01-09 13:50:00,161.95,162.01,161.82,161.83,151041.0,154.3033,154.3605,154.1795,154.189,151041.0
2020-01-09 13:55:00,161.83,161.9,161.83,161.84,71367.0,154.189,154.2557,154.189,154.1985,71367.0
2020-01-09 14:00:00,161.84,161.91,161.82,161.88,106763.0,154.1985,154.2652,154.1795,154.2366,106763.0
2020-01-09 14:05:00,161.88,161.91,161.82,161.89,72132.0,154.2366,154.2652,154.1795,154.2462,72132.0
2020-01-09 14:10:00,161.9,161.94,161.84,161.89,67392.0,154.2557,154.2938,154.1985,154.2462,67392.0
2020-01-09 14:15:00,161.88,161.93,161.87,161.91,76592.0,154.2366,154.2843,154.2271,154.2652,76592.0
2020-01-09 14:20:00,161.92,161.97,161.91,161.95,56017.0,154.2747,154.3224,154.2652,154.3033,56017.0
2020-01-09 14:25:00,161.94,161.96,161.88,161.91,85393.0,154.2938,154.3129,154.2366,154.2652,85393.0
2020-01-09 14:30:00,161.92,161.95,161.88,161.95,85844.0,154.2747,154.3033,154.2366,154.3033,85844.0
2020-01-09 14:35:00,161.95,162.0,161.89,161.94,173086.0,154.3033,154.351,154.2462,154.2938,173086.0
2020-01-09 14:40:00,161.93,162.04,161.9,161.99,127759.0,154.2843,154.3891,154.2557,154.3414,127759.0
2020-01-09 14:45:00,161.99,162.0,161.75,161.79,203933.0,154.3414,154.351,154.1128,154.1509,203933.0
2020-01-09 14:50:00,161.78,161.79,161.6,161.71,161623.0,154.1414,154.1509,153.9699,154.0747,161623.0
2020-01-09 14:55:00,161.71,161.88,161.7,161.83,139749.0,154.0747,154.2366,154.0651,154.189,139749.0
2020-01-09 15:00:00,161.83,161.86,161.7,161.72,127662.0,154.189,154.2176,154.0651,154.0842,127662.0
2020-01-09 15:05:00,161.72,161.74,161.53,161.56,157370.0,154.0842,154.1032,153.9032,153.9317,157370.0
2020-01-09 15:10:00,161.56,161.61,161.48,161.52,175588.0,153.9317,153.9794,153.8555,153.8936,175588.0
2020-01-09 15:15:00,161.53,161.63,161.5,161.59,129639.0,153.9032,153.9984,153.8746,153.9603,129639.0
2020-01-09 15:20:00,161.59,161.61,161.4,161.43,141770.0,153.9603,153.9794,153.7793,153.8079,141770.0
2020-01-09 15:25:00,161.43,161.59,161.37,161.55,186503.0,153.8079,153.9603,153.7507,153.9222,186503.0
2020-01-09 15:30:00,161.56,161.64,161.53,161.55,170243.0,153.9317,154.008,153.9032,153.9222,170243.0
2020-01-09 15:35:00,161.55,161.63,161.5,161.59,118374.0,153.9222,153.9984,153.8746,153.9603,118374.0
2020-01-09 15:40:00,161.59,161.74,161.56,161.73,138640.0,153.9603,154.1032,153.9317,154.0937,138640.0
2020-01-09 15:45:00,161.72,161.78,161.6,161.64,165742.0,154.0842,154.1414,153.9699,154.008,165742.0
2020-01-09 15:50:00,161.63,161.97,161.63,161.97,403206.0,153.9984,154.3224,153.9984,154.3224,403206.0
2020-01-09 15:55:00,161.97,162.12,161.94,162.09,729888.0,154.3224,154.4653,154.2938,154.4367,729888.0
2020-01-10 09:30:00,162.74,162.91,162.13,162.25,1116792.0,155.056,155.218,154.4748,154.5892,1116792.0
2020-01-10 09:35:00,162.24,162.46,162.14,162.32,291241.0,154.5796,154.7892,154.4844,154.6559,291241.0
2020-01-10 09:40:00,162.32,162.51,162.24,162.45,249147.0,154.6559,154.8369,154.5796,154.7797,249147.0
2020-01-10 09:45:00,162.45,162.54,162.25,162.54,279517.0,154.7797,154.8655,154.5892,154.8655,279517.0
2020-01-10 09:50:00,162.54,162.7,162.51,162.62,323554.0,154.8655,155.0179,154.8369,154.9417,323554.0
2020-01-10 09:55:00,162.63,162.71,162.58,162.63,168212.0,154.9512,155.0274,154.9036,154.9512,168212.0
2020-01-10 10:00:00,162.64,163.05,162.63,163.03,371063.0,154.9607,155.3514,154.9512,155.3323,371063.0
2020-01-10 10:05:00,163.03,163.22,163.01,163.12,258287.0,155.3323,155.5134,155.3133,155.4181,258287.0
2020-01-10 10:10:00,163.13,163.15,162.78,162.87,326722.0,155.4276,155.4467,155.0941,155.1799,326722.0
2020-01-10 10:15:00,162.87,163.08,162.86,163.04,280101.0,155.1799,155.38,155.1704,155.3419,280101.0
2020-01-10 10:20:00,163.02,163.09,162.98,163.06,145902.0,155.3228,155.3895,155.2847,155.3609,145902.0
2020-01-10 10:25:00,163.06,163.11,162.83,162.87,197629.0,155.3609,155.4086,155.1418,155.1799,197629.0
2020-01-10 10:30:00,162.86,162.97,162.82,162.96,159849.0,155.1704,155.2752,155.1322,155.2656,159849.0
2020-01-10 10:35:00,162.95,163.02,162.84,162.85,172087.0,155.2561,155.3228,155.1513,155.1608,172087.0
2020-01-10 10:40:00,162.86,162.9,162.72,162.73,200667.0,155.1704,155.2085,155.037,155.0465,200667.0
2020-01-10 10:45:00,162.72,162.88,162.7,162.77,230803.0,155.037,155.1894,155.0179,155.0846,230803.0
2020-01-10 10:50:00,162.77,162.77,162.54,162.66,278698.0,155.0846,155.0846,154.8655,154.9798,278698.0
2020-01-10 10:55:00,162.65,162.88,162.64,162.81,163162.0,154.9703,155.1894,154.9607,155.1227,163162.0
2020-01-10 11:00:00,162.81,162.84,162.73,162.77,71118.0,155.1227,155.1513,155.0465,155.0846,71118.0
2020-01-10 11:05:00,162.77,162.95,162.71,162.9,134999.0,155.0846,155.2561,155.0274,155.2085,134999.0
2020-01-10 11:10:00,162.89,162.95,162.8,162.81,108294.0,155.1989,155.2561,155.1132,155.1227,108294.0
2020-01-10 11:15:00,162.81,162.83,162.73,162.8,158246.0,155.1227,155.1418,155.0465,155.1132,158246.0
2020-01-10 11:20:00,162.79,162.87,162.71,162.8,127321.0,155.1037,155.1799,155.0274,155.1132,127321.0
2020-01-10 11:25:00,162.8,162.86,162.6,162.62,211813.0,155.1132,155.1704,154.9226,154.9417,211813.0
2020-01-10 11:30:00,162.6,162.67,162.45,162.59,159725.0,154.9226,154.9893,154.7797,154.9131,159725.0
2020-01-10 11:35:00,162.59,162.62,162.53,162.56,83150.0,154.9131,154.9417,154.8559,154.8845,83150.0
2020-01-10 11:40:00,162.56,162.57,162.32,162.35,145221.0,154.8845,154.8941,154.6559,154.6844,145221.0
2020-01-10 11:45:00,162.39,162.46,162.3,162.36,173043.0,154.7226,154.7892,154.6368,154.694,173043.0
2020-01-10 11:50:00,162.35,162.46,162.34,162.46,124051.0,154.6844,154.7892,154.6749,154.7892,124051.0
2020-01-10 11:55:00,162.45,162.53,162.39,162.49,95693.0,154.7797,154.8559,154.7226,154.8178,95693.0
2020-01-10 12:00:00,162.49,162.5,162.26,162.27,137647.0,154.8178,154.8274,154.5987,154.6082,137647.0
2020-01-10 12:05:00,162.28,162.37,161.88,161.98,275195.0,154.6177,154.7035,154.2366,154.3319,275195.0
2020-01-10 12:10:00,161.98,162.15,161.82,162.05,257645.0,154.3319,154.4939,154.1795,154.3986,257645.0
2020-01-10 12:15:00,162.06,162.1,161.98,162.05,143925.0,154.4081,154.4462,154.3319,154.3986,143925.0
2020-01-10 12:20:00,162.08,162.22,161.98,162.06,155953.0,154.4272,154.5606,154.3319,154.4081,155953.0
2020-01-10 12:25:00,162.07,162.26,162.04,162.23,193708.0,154.4177,154.5987,154.3891,154.5701,193708.0
2020-01-10 12:30:00,162.24,162.25,162.13,162.2,82489.0,154.5796,154.5892,154.4748,154.5415,82489.0
2020-01-10 12:35:00,162.18,162.28,162.14,162.25,124197.0,154.5225,154.6177,154.4844,154.5892,124197.0
2020-01-10 12:40:00,162.25,162.33,162.23,162.25,110481.0,154.5892,154.6654,154.5701,154.5892,110481.0
2020-01-10 12:45:00,162.25,162.32,162.21,162.27,94046.0,154.5892,154.6559,154.5511,154.6082,94046.0
2020-01-10 12:50:00,162.28,162.33,162.25,162.33,66361.0,154.6177,154.6654,154.5892,154.6654,66361.0
2020-01-10 12:55:00,162.33,162.36,162.16,162.18,143663.0,154.6654,154.694,154.5034,154.5225,143663.0
2020-01-10 13:00:00,162.18,162.27,162.13,162.24,143352.0,154.5225,154.6082,154.4748,154.5796,143352.0
2020-01-10 13:05:00,162.23,162.26,162.17,162.22,116642.0,154.5701,154.5987,154.5129,154.5606,116642.0
2020-01-10 13:10:00,162.24,162.31,162.21,162.29,93092.0,154.5796,154.6463,154.5511,154.6273,93092.0
2020-01-10 13:15:00,162.29,162.3,162.23,162.25,97695.0,154.6273,154.6368,154.5701,154.5892,97695.0
2020-01-10 13:20:00,162.25,162.26,162.16,162.19,66997.0,154.5892,154.5987,154.5034,154.532,66997.0
2020-01-10 13:25:00,162.19,162.2,162.07,162.1,74299.0,154.532,154.5415,154.4177,154.4462,74299.0
2020-01-10 13:30:00,162.11,162.21,162.08,162.21,72203.0,154.4558,154.5511,154.4272,154.5511,72203.0
2020-01-10 13:35:00,162.21,162.21,162.14,162.14,64314.0,154.5511,154.5511,154.4844,154.4844,64314.0
2020-01-10 13:40:00,162.14,162.3,162.05,162.3,93985.0,154.4844,154.6368,154.3986,154.6368,93985.0
2020-01-10 13:45:00,162.3,162.34,162.24,162.25,70726.0,154.6368,154.6749,154.5796,154.5892,70726.0
2020-01-10 13:50:00,162.25,162.29,162.21,162.27,63147.0,154.5892,154.6273,154.5511,154.6082,63147.0
2020-01-10 13:55:00,162.27,162.36,162.27,162.36,71636.0,154.6082,154.694,154.6082,154.694,71636.0
2020-01-10 14:00:00,162.35,162.39,162.23,162.24,95916.0,154.6844,154.7226,154.5701,154.5796,95916.0
2020-01-10 14:05:00,162.24,162.26,162.17,162.2,69763.0,154.5796,154.5987,154.5129,154.5415,69763.0
2020-01-10 14:10:00,162.2,162.22,162.05,162.06,92213.0,154.5415,154.5606,154.3986,154.4081,92213.0
2020-01-10 14:15:00,162.05,162.15,162.01,162.13,133096.0,154.3986,154.4939,154.3605,154.4748,133096.0
2020-01-10 14:20:00,162.14,162.14,162.06,162.07,60584.0,154.4844,154.4844,154.4081,154.4177,60584.0
2020-01-10 14:25:00,162.07,162.08,161.96,162.0,129532.0,154.4177,154.4272,154.3129,154.351,129532.0
2020-01-10 14:30:00,162.01,162.02,161.95,161.99,63952.0,154.3605,154.37,154.3033,154.3414,63952.0
2020-01-10 14:35:00,161.99,162.02,161.95,161.96,74472.0,154.3414,154.37,154.3033,154.3129,74472.0
2020-01-10 14:40:00,161.96,162.01,161.91,161.96,73414.0,154.3129,154.3605,154.2652,154.3129,73414.0
2020-01-10 14:45:00,161.97,162.06,161.9,162.03,123061.0,154.3224,154.4081,154.2557,154.3795,123061.0
2020-01-10 14:50:00,162.04,162.06,161.97,162.06,82655.0,154.3891,154.4081,154.3224,154.4081,82655.0
2020-01-10 14:55:00,162.06,162.19,162.02,162.16,112884.0,154.4081,154.532,154.37,154.5034,112884.0
2020-01-10 15:00:00,162.15,162.17,161.97,162.02,156353.0,154.4939,154.5129,154.3224,154.37,156353.0
2020-01-10 15:05:00,162.01,162.01,161.76,161.76,144568.0,154.3605,154.3605,154.1223,154.1223,144568.0
2020-01-10 15:10:00,161.77,161.9,161.75,161.81,186258.0,154.1318,154.2557,154.1128,154.1699,186258.0
2020-01-10 15:15:00,161.82,161.85,161.68,161.71,124386.0,154.1795,154.208,154.0461,154.0747,124386.0
2020-01-10 15:20:00,161.7,161.76,161.67,161.75,164809.0,154.0651,154.1223,154.0365,154.1128,164809.0
2020-01-10 15:25:00,161.75,161.81,161.69,161.72,116632.0,154.1128,154.1699,154.0556,154.0842,116632.0
2020-01-10 15:30:00,161.72,161.74,161.59,161.59,134577.0,154.0842,154.1032,153.9603,153.9603,134577.0
2020-01-10 15:35:00,161.58,161.62,161.42,161.45,239587.0,153.9508,153.9889,153.7984,153.8269,239587.0
2020-01-10 15:40:00,161.45,161.51,161.3,161.39,221681.0,153.8269,153.8841,153.684,153.7698,221681.0
2020-01-10 15:45:00,161.4,161.56,161.28,161.3,297678.0,153.7793,153.9317,153.665,153.684,297678.0
2020-01-10 15:50:00,161.3,161.6,161.23,161.45,486724.0,153.684,153.9699,153.6173,153.8269,486724.0
2020-01-10 15:55:00,161.44,161.51,161.18,161.32,1210233.0,153.8174,153.8841,153.5697,153.7031,1210233.0
2020-01-13 09:30:00,161.9,162.3,161.73,161.91,929280.0,154.2557,154.6368,154.0937,154.2652,929280.0
2020-01-13 09:35:00,161.88,162.02,161.68,161.75,385454.0,154.2366,154.37,154.0461,154.1128,385454.0
2020-01-13 09:40:00,161.73,161.87,161.49,161.86,439064.0,154.0937,154.2271,153.865,154.2176,439064.0
2020-01-13 09:45:00,161.87,161.88,161.6,161.73,211752.0,154.2271,154.2366,153.9699,154.0937,211752.0
2020-01-13 09:50:00,161.74,161.83,161.65,161.76,188044.0,154.1032,154.189,154.0175,154.1223,188044.0
2020-01-13 09:55:00,161.75,162.01,161.74,161.93,228297.0,154.1128,154.3605,154.1032,154.2843,228297.0
2020-01-13 10:00:00,161.93,162.02,161.9,162.0,174982.0,154.2843,154.37,154.2557,154.351,174982.0
2020-01-13 10:05:00,161.99,162.01,161.89,161.97,181592.0,154.3414,154.3605,154.2462,154.3224,181592.0
2020-01-13 10:10:00,161.99,162.0,161.72,161.73,144123.0,154.3414,154.351,154.0842,154.0937,144123.0
2020-01-13 10:15:00,161.74,161.82,161.7,161.71,182675.0,154.1032,154.1795,154.0651,154.0747,182675.0
2020-01-13 10:20:00,161.7,161.71,161.51,161.58,191894.0,154.0651,154.0747,153.8841,153.9508,191894.0
2020-01-13 10:25:00,161.59,161.59,161.43,161.5,218765.0,153.9603,153.9603,153.8079,153.8746,218765.0
2020-01-13 10:30:00,161.5,161.51,161.26,161.34,207875.0,153.8746,153.8841,153.6459,153.7221,207875.0
2020-01-13 10:35:00,161.34,161.53,161.33,161.4,201479.0,153.7221,153.9032,153.7126,153.7793,201479.0
2020-01-13 10:40:00,161.38,161.48,161.34,161.46,135654.0,153.7602,153.8555,153.7221,153.8365,135654.0
2020-01-13 10:45:00,161.45,161.53,161.41,161.52,114564.0,153.8269,153.9032,153.7888,153.8936,114564.0
2020-01-13 10:50:00,161.52,161.62,161.47,161.59,135476.0,153.8936,153.9889,153.846,153.9603,135476.0
2020-01-13 10:55:00,161.6,161.61,161.48,161.54,155537.0,153.9699,153.9794,153.8555,153.9127,155537.0
2020-01-13 11:00:00,161.55,161.73,161.47,161.72,186750.0,153.9222,154.0937,153.846,154.0842,186750.0
2020-01-13 11:05:00,161.72,161.86,161.68,161.85,161757.0,154.0842,154.2176,154.0461,154.208,161757.0
2020-01-13 11:10:00,161.86,162.05,161.79,161.95,180972.0,154.2176,154.3986,154.1509,154.3033,180972.0
2020-01-13 11:15:00,161.95,162.0,161.87,161.91,168248.0,154.3033,154.351,154.2271,154.2652,168248.0
2020-01-13 11:20:00,161.91,161.92,161.81,161.85,82568.0,154.2652,154.2747,154.1699,154.208,82568.0
2020-01-13 11:25:00,161.85,162.1,161.81,161.91,402458.0,154.208,154.4462,154.1699,154.2652,402458.0
2020-01-13 11:30:00,161.89,162.08,161.84,161.95,223938.0,154.2462,154.4272,154.1985,154.3033,223938.0
2020-01-13 11:35:00,161.95,162.01,161.88,162.0,101340.0,154.3033,154.3605,154.2366,154.351,101340.0
2020-01-13 11:40:00,162.01,162.05,161.95,162.03,127063.0,154.3605,154.3986,154.3033,154.3795,127063.0
2020-01-13 11:45:00,162.01,162.06,161.99,162.0,91023.0,154.3605,154.4081,154.3414,154.351,91023.0
2020-01-13 11:50:00,162.0,162.01,161.97,162.0,104727.0,154.351,154.3605,154.3224,154.351,104727.0
2020-01-13 11:55:00,161.99,162.18,161.99,162.18,134857.0,154.3414,154.5225,154.3414,154.5225,134857.0
2020-01-13 12:00:00,162.19,162.29,162.17,162.23,155814.0,154.532,154.6273,154.5129,154.5701,155814.0
2020-01-13 12:05:00,162.23,162.25,162.15,162.22,122209.0,154.5701,154.5892,154.4939,154.5606,122209.0
2020-01-13 12:10:00,162.22,162.4,162.22,162.37,203044.0,154.5606,154.7321,154.5606,154.7035,203044.0
2020-01-13 12:15:00,162.36,162.4,162.31,162.36,120653.0,154.694,154.7321,154.6463,154.694,120653.0
2020-01-13 12:20:00,162.36,162.47,162.36,162.46,111236.0,154.694,154.7988,154.694,154.7892,111236.0
2020-01-13 12:25:00,162.46,162.48,162.38,162.43,126424.0,154.7892,154.8083,154.713,154.7607,126424.0
2020-01-13 12:30:00,162.44,162.56,162.44,162.52,138084.0,154.7702,154.8845,154.7702,154.8464,138084.0
2020-01-13 12:35:00,162.52,162.54,162.39,162.39,110956.0,154.8464,154.8655,154.7226,154.7226,110956.0
2020-01-13 12:40:00,162.4,162.52,162.4,162.5,67909.0,154.7321,154.8464,154.7321,154.8274,67909.0
2020-01-13 12:45:00,162.5,162.54,162.48,162.51,63702.0,154.8274,154.8655,154.8083,154.8369,63702.0
2020-01-13 12:50:00,162.52,162.57,162.5,162.57,61857.0,154.8464,154.8941,154.8274,154.8941,61857.0
2020-01-13 12:55:00,162.56,162.58,162.52,162.55,75538.0,154.8845,154.9036,154.8464,154.875,75538.0
2020-01-13 13:00:00,162.56,162.6,162.54,162.58,84652.0,154.8845,154.9226,154.8655,154.9036,84652.0
2020-01-13 13:05:00,162.59,162.6,162.48,162.59,174700.0,154.9131,154.9226,154.8083,154.9131,174700.0
2020-01-13 13:10:00,162.59,162.6,162.51,162.58,91946.0,154.9131,154.9226,154.8369,154.9036,91946.0
2020-01-13 13:15:00,162.59,162.63,162.53,162.63,94759.0,154.9131,154.9512,154.8559,154.9512,94759.0
2020-01-13 13:20:00,162.63,162.75,162.62,162.72,120959.0,154.9512,155.0656,154.9417,155.037,120959.0
2020-01-13 13:25:00,162.72,162.79,162.7,162.78,73032.0,155.037,155.1037,155.0179,155.0941,73032.0
2020-01-13 13:30:00,162.79,162.84,162.78,162.78,101768.0,155.1037,155.1513,155.0941,155.0941,101768.0
2020-01-13 13:35:00,162.78,162.82,162.73,162.81,78813.0,155.0941,155.1322,155.0465,155.1227,78813.0
2020-01-13 13:40:00,162.81,162.85,162.75,162.75,83313.0,155.1227,155.1608,155.0656,155.0656,83313.0
2020-01-13 13:45:00,162.75,162.82,162.75,162.81,72789.0,155.0656,155.1322,155.0656,155.1227,72789.0
2020-01-13 13:50:00,162.8,162.87,162.8,162.83,98659.0,155.1132,155.1799,155.1132,155.1418,98659.0
2020-01-13 13:55:00,162.83,162.83,162.72,162.73,90070.0,155.1418,155.1418,155.037,155.0465,90070.0
2020-01-13 14:00:00,162.74,162.82,162.69,162.82,114943.0,155.056,155.1322,155.0084,155.1322,114943.0
2020-01-13 14:05:00,162.82,162.9,162.81,162.89,96913.0,155.1322,155.2085,155.1227,155.1989,96913.0
2020-01-13 14:10:00,162.9,162.97,162.89,162.95,110222.0,155.2085,155.2752,155.1989,155.2561,110222.0
2020-01-13 14:15:00,162.95,162.95,162.86,162.89,79781.0,155.2561,155.2561,155.1704,155.1989,79781.0
2020-01-13 14:20:00,162.88,162.97,162.87,162.96,68763.0,155.1894,155.2752,155.1799,155.2656,68763.0
2020-01-13 14:25:00,162.97,163.06,162.95,163.02,151602.0,155.2752,155.3609,155.2561,155.3228,151602.0
2020-01-13 14:30:00,163.01,163.02,162.91,162.96,146409.0,155.3133,155.3228,155.218,155.2656,146409.0
2020-01-13 14:35:00,162.96,163.0,162.93,162.98,78165.0,155.2656,155.3037,155.2371,155.2847,78165.0
2020-01-13 14:40:00,162.99,163.04,162.9,162.92,91884.0,155.2942,155.3419,155.2085,155.2275,91884.0
2020-01-13 14:45:00,162.92,162.92,162.82,162.84,78414.0,155.2275,155.2275,155.1322,155.1513,78414.0
2020-01-13 14:50:00,162.83,162.86,162.74,162.85,112384.0,155.1418,155.1704,155.056,155.1608,112384.0
2020-01-13 14:55:00,162.85,162.89,162.81,162.88,100451.0,155.1608,155.1989,155.1227,155.1894,100451.0
2020-01-13 15:00:00,162.89,162.94,162.84,162.94,67615.0,155.1989,155.2466,155.1513,155.2466,67615.0
2020-01-13 15:05:00,162.92,162.96,162.88,162.93,79904.0,155.2275,155.2656,155.1894,155.2371,79904.0
2020-01-13 15:10:00,162.93,162.97,162.88,162.91,83726.0,155.2371,155.2752,155.1894,155.218,83726.0
2020-01-13 15:15:00,162.92,162.93,162.85,162.91,114801.0,155.2275,155.2371,155.1608,155.218,114801.0
2020-01-13 15:20:00,162.91,162.93,162.86,162.91,89464.0,155.218,155.2371,155.1704,155.218,89464.0
2020-01-13 15:25:00,162.91,162.93,162.8,162.84,91579.0,155.218,155.2371,155.1132,155.1513,91579.0
2020-01-13 15:30:00,162.84,163.0,162.81,162.99,169689.0,155.1513,155.3037,155.1227,155.2942,169689.0
2020-01-13 15:35:00,162.99,163.06,162.91,163.03,190220.0,155.2942,155.3609,155.218,155.3323,190220.0
2020-01-13 15:40:00,163.03,163.03,162.9,162.92,137546.0,155.3323,155.3323,155.2085,155.2275,137546.0
2020-01-13 15:45:00,162.93,162.94,162.86,162.91,173710.0,155.2371,155.2466,155.1704,155.218,173710.0
2020-01-13 15:50:00,162.92,163.15,162.9,163.14,462177.0,155.2275,155.4467,155.2085,155.4371,462177.0
2020-01-13 15:55:00,163.13,163.31,163.1,163.28,1010295.0,155.4276,155.5991,155.399,155.5705,1010295.0
2020-01-14 09:30:00,163.22,163.46,163.11,163.41,1136618.0,155.5134,155.742,155.4086,155.6944,1136618.0
2020-01-14 09:35:00,163.4,163.44,162.71,162.73,450167.0,155.6849,155.723,155.0274,155.0465,450167.0
2020-01-14 09:40:00,162.71,162.79,162.52,162.7,405090.0,155.0274,155.1037,154.8464,155.0179,405090.0
2020-01-14 09:45:00,162.7,163.0,162.69,162.9,261181.0,155.0179,155.3037,155.0084,155.2085,261181.0
2020-01-14 09:50:00,162.89,162.99,162.77,162.98,261060.0,155.1989,155.2942,155.0846,155.2847,261060.0
2020-01-14 09:55:00,162.97,162.99,162.71,162.85,251028.0,155.2752,155.2942,155.0274,155.1608,251028.0
2020-01-14 10:00:00,162.85,163.13,162.77,163.1,311800.0,155.1608,155.4276,155.0846,155.399,311800.0
2020-01-14 10:05:00,163.1,163.43,163.09,163.41,234572.0,155.399,155.7134,155.3895,155.6944,234572.0
2020-01-14 10:10:00,163.42,163.6,163.33,163.6,274611.0,155.7039,155.8754,155.6182,155.8754,274611.0
2020-01-14 10:15:00,163.59,163.6,163.18,163.19,301995.0,155.8659,155.8754,155.4753,155.4848,301995.0
2020-01-14 10:20:00,163.18,163.3,163.07,163.3,204161.0,155.4753,155.5896,155.3704,155.5896,204161.0
2020-01-14 10:25:00,163.29,163.37,163.19,163.31,189419.0,155.5801,155.6563,155.4848,155.5991,189419.0
2020-01-14 10:30:00,163.3,163.52,163.27,163.41,183017.0,155.5896,155.7992,155.561,155.6944,183017.0
2020-01-14 10:35:00,163.41,163.5,163.38,163.46,134415.0,155.6944,155.7801,155.6658,155.742,134415.0
2020-01-14 10:40:00,163.46,163.49,163.37,163.44,117384.0,155.742,155.7706,155.6563,155.723,117384.0
2020-01-14 10:45:00,163.44,163.44,163.08,163.13,142293.0,155.723,155.723,155.38,155.4276,142293.0
2020-01-14 10:50:00,163.12,163.12,163.02,163.06,129781.0,155.4181,155.4181,155.3228,155.3609,129781.0
2020-01-14 10:55:00,163.06,163.2,162.95,163.18,213044.0,155.3609,155.4943,155.2561,155.4753,213044.0
2020-01-14 11:00:00,163.2,163.24,163.13,163.17,106131.0,155.4943,155.5324,155.4276,155.4657,106131.0
2020-01-14 11:05:00,163.17,163.2,163.04,163.12,89054.0,155.4657,155.4943,155.3419,155.4181,89054.0
2020-01-14 11:10:00,163.13,163.17,162.94,162.97,87512.0,155.4276,155.4657,155.2466,155.2752,87512.0
2020-01-14 11:15:00,162.97,163.08,162.97,163.05,82874.0,155.2752,155.38,155.2752,155.3514,82874.0
2020-01-14 11:20:00,163.05,163.07,162.89,163.01,116697.0,155.3514,155.3704,155.1989,155.3133,116697.0
2020-01-14 11:25:00,163.01,163.03,162.82,162.88,120584.0,155.3133,155.3323,155.1322,155.1894,120584.0
2020-01-14 11:30:00,162.87,162.97,162.84,162.97,79916.0,155.1799,155.2752,155.1513,155.2752,79916.0
2020-01-14 11:35:00,162.98,163.1,162.93,163.06,160883.0,155.2847,155.399,155.2371,155.3609,160883.0
2020-01-14 11:40:00,163.06,163.07,162.89,162.93,100758.0,155.3609,155.3704,155.1989,155.2371,100758.0
2020-01-14 11:45:00,162.94,162.99,162.9,162.96,85425.0,155.2466,155.2942,155.2085,155.2656,85425.0
2020-01-14 11:50:00,162.96,163.09,162.95,163.08,103729.0,155.2656,155.3895,155.2561,155.38,103729.0
2020-01-14 11:55:00,163.08,163.21,163.07,163.2,101260.0,155.38,155.5038,155.3704,155.4943,101260.0
2020-01-14 12:00:00,163.2,163.25,163.16,163.22,81922.0,155.4943,155.5419,155.4562,155.5134,81922.0
2020-01-14 12:05:00,163.22,163.23,163.18,163.19,53551.0,155.5134,155.5229,155.4753,155.4848,53551.0
2020-01-14 12:10:00,163.19,163.26,163.19,163.24,53714.0,155.4848,155.5515,155.4848,155.5324,53714.0
2020-01-14 12:15:00,163.23,163.24,163.12,163.16,52554.0,155.5229,155.5324,155.4181,155.4562,52554.0
2020-01-14 12:20:00,163.16,163.25,163.15,163.18,64258.0,155.4562,155.5419,155.4467,155.4753,64258.0
2020-01-14 12:25:00,163.17,163.23,163.16,163.18,60329.0,155.4657,155.5229,155.4562,155.4753,60329.0
2020-01-14 12:30:00,163.18,163.27,163.17,163.25,105523.0,155.4753,155.561,155.4657,155.5419,105523.0
2020-01-14 12:35:00,163.25,163.39,163.25,163.38,102411.0,155.5419,155.6753,155.5419,155.6658,102411.0
2020-01-14 12:40:00,163.38,163.41,163.35,163.41,53284.0,155.6658,155.6944,155.6372,155.6944,53284.0
2020-01-14 12:45:00,163.41,163.45,163.35,163.4,96958.0,155.6944,155.7325,155.6372,155.6849,96958.0
2020-01-14 12:50:00,163.4,163.41,163.33,163.33,82511.0,155.6849,155.6944,155.6182,155.6182,82511.0
2020-01-14 12:55:00,163.33,163.35,163.2,163.21,85934.0,155.6182,155.6372,155.4943,155.5038,85934.0
2020-01-14 13:00:00,163.21,163.34,163.2,163.33,52427.0,155.5038,155.6277,155.4943,155.6182,52427.0
2020-01-14 13:05:00,163.33,163.44,163.31,163.33,105765.0,155.6182,155.723,155.5991,155.6182,105765.0
2020-01-14 13:10:00,163.33,163.36,163.22,163.28,128505.0,155.6182,155.6468,155.5134,155.5705,128505.0
2020-01-14 13:15:00,163.29,163.36,163.27,163.29,81772.0,155.5801,155.6468,155.561,155.5801,81772.0
2020-01-14 13:20:00,163.3,163.38,163.28,163.34,67910.0,155.5896,155.6658,155.5705,155.6277,67910.0
2020-01-14 13:25:00,163.33,163.39,163.29,163.35,70611.0,155.6182,155.6753,155.5801,155.6372,70611.0
2020-01-14 13:30:00,163.34,163.53,163.34,163.51,101049.0,155.6277,155.8087,155.6277,155.7897,101049.0
2020-01-14 13:35:00,163.51,163.56,162.81,163.4,562840.0,155.7897,155.8373,155.1227,155.6849,562840.0
2020-01-14 13:40:00,163.4,163.46,162.94,162.95,416413.0,155.6849,155.742,155.2466,155.2561,416413.0
2020-01-14 13:45:00,162.96,163.17,162.88,163.12,213249.0,155.2656,155.4657,155.1894,155.4181,213249.0
2020-01-14 13:50:00,163.12,163.2,162.95,162.97,127601.0,155.4181,155.4943,155.2561,155.2752,127601.0
2020-01-14 13:55:00,162.98,162.99,162.74,162.77,144381.0,155.2847,155.2942,155.056,155.0846,144381.0
2020-01-14 14:00:00,162.78,162.81,162.41,162.53,268218.0,155.0941,155.1227,154.7416,154.8559,268218.0
2020-01-14 14:05:00,162.52,162.77,162.49,162.62,235805.0,154.8464,155.0846,154.8178,154.9417,235805.0
2020-01-14 14:10:00,162.61,162.71,162.32,162.53,300834.0,154.9322,155.0274,154.6559,154.8559,300834.0
2020-01-14 14:15:00,162.53,162.59,162.3,162.45,253338.0,154.8559,154.9131,154.6368,154.7797,253338.0
2020-01-14 14:20:00,162.46,162.6,162.4,162.55,166937.0,154.7892,154.9226,154.7321,154.875,166937.0
2020-01-14 14:25:00,162.55,162.81,162.54,162.74,215792.0,154.875,155.1227,154.8655,155.056,215792.0
2020-01-14 14:30:00,162.74,162.88,162.7,162.8,181907.0,155.056,155.1894,155.0179,155.1132,181907.0
2020-01-14 14:35:00,162.81,162.83,162.7,162.75,164458.0,155.1227,155.1418,155.0179,155.0656,164458.0
2020-01-14 14:40:00,162.75,162.81,162.67,162.71,141422.0,155.0656,155.1227,154.9893,155.0274,141422.0
2020-01-14 14:45:00,162.71,162.74,162.6,162.65,97355.0,155.0274,155.056,154.9226,154.9703,97355.0
2020-01-14 14:50:00,162.6,162.63,162.49,162.53,109586.0,154.9226,154.9512,154.8178,154.8559,109586.0
2020-01-14 14:55:00,162.53,162.58,162.47,162.54,95260.0,154.8559,154.9036,154.7988,154.8655,95260.0
2020-01-14 15:00:00,162.54,162.61,162.46,162.47,92765.0,154.8655,154.9322,154.7892,154.7988,92765.0
2020-01-14 15:05:00,162.46,162.49,162.37,162.39,119207.0,154.7892,154.8178,154.7035,154.7226,119207.0
2020-01-14 15:10:00,162.39,162.45,162.17,162.21,192091.0,154.7226,154.7797,154.5129,154.5511,192091.0
2020-01-14 15:15:00,162.21,162.31,162.17,162.22,125297.0,154.5511,154.6463,154.5129,154.5606,125297.0
2020-01-14 15:20:00,162.24,162.4,162.22,162.36,135715.0,154.5796,154.7321,154.5606,154.694,135715.0
2020-01-14 15:25:00,162.36,162.4,162.14,162.15,157719.0,154.694,154.7321,154.4844,154.4939,157719.0
2020-01-14 15:30:00,162.14,162.3,162.04,162.24,158205.0,154.4844,154.6368,154.3891,154.5796,158205.0
2020-01-14 15:35:00,162.24,162.25,162.12,162.14,149308.0,154.5796,154.5892,154.4653,154.4844,149308.0
2020-01-14 15:40:00,162.15,162.34,162.15,162.26,164779.0,154.4939,154.6749,154.4939,154.5987,164779.0
2020-01-14 15:45:00,162.27,162.36,162.04,162.05,191698.0,154.6082,154.694,154.3891,154.3986,191698.0
2020-01-14 15:50:00,162.04,162.04,161.72,162.0,832360.0,154.3891,154.3891,154.0842,154.351,832360.0
2020-01-14 15:55:00,162.01,162.2,161.97,162.17,1070639.0,154.3605,154.5415,154.3224,154.5129,1070639.0
2020-01-15 09:30:00,162.6,163.06,162.57,162.94,781392.0,154.9226,155.3609,154.8941,155.2466,781392.0
2020-01-15 09:35:00,162.95,163.29,162.95,163.19,331456.0,155.2561,155.5801,155.2561,155.4848,331456.0
2020-01-15 09:40:00,163.2,163.4,163.17,163.31,285646.0,155.4943,155.6849,155.4657,155.5991,285646.0
2020-01-15 09:45:00,163.31,163.35,163.04,163.16,231742.0,155.5991,155.6372,155.3419,155.4562,231742.0
2020-01-15 09:50:00,163.16,163.23,162.97,163.12,253885.0,155.4562,155.5229,155.2752,155.4181,253885.0
2020-01-15 09:55:00,163.13,163.31,163.05,163.23,215252.0,155.4276,155.5991,155.3514,155.5229,215252.0
2020-01-15 10:00:00,163.28,163.35,163.13,163.18,154765.0,155.5705,155.6372,155.4276,155.4753,154765.0
2020-01-15 10:05:00,163.19,163.37,163.13,163.34,166941.0,155.4848,155.6563,155.4276,155.6277,166941.0
2020-01-15 10:10:00,163.36,163.39,163.21,163.25,182226.0,155.6468,155.6753,155.5038,155.5419,182226.0
2020-01-15 10:15:00,163.24,163.39,163.2,163.38,140773.0,155.5324,155.6753,155.4943,155.6658,140773.0
2020-01-15 10:20:00,163.38,163.38,163.22,163.3,117847.0,155.6658,155.6658,155.5134,155.5896,117847.0
2020-01-15 10:25:00,163.31,163.57,163.28,163.49,319633.0,155.5991,155.8468,155.5705,155.7706,319633.0
2020-01-15 10:30:00,163.49,163.57,163.36,163.48,267939.0,155.7706,155.8468,155.6468,155.7611,267939.0
2020-01-15 10:35:00,163.49,163.71,163.48,163.63,227478.0,155.7706,155.9802,155.7611,155.904,227478.0
2020-01-15 10:40:00,163.63,163.93,163.59,163.84,253826.0,155.904,156.1898,155.8659,156.1041,253826.0
2020-01-15 10:45:00,163.83,163.91,163.75,163.75,155840.0,156.0946,156.1708,156.0183,156.0183,155840.0
2020-01-15 10:50:00,163.75,163.8,163.65,163.69,109973.0,156.0183,156.066,155.9231,155.9612,109973.0
2020-01-15 10:55:00,163.69,163.83,163.69,163.81,111100.0,155.9612,156.0946,155.9612,156.0755,111100.0
2020-01-15 11:00:00,163.81,163.81,163.48,163.72,157790.0,156.0755,156.0755,155.7611,155.9898,157790.0
2020-01-15 11:05:00,163.71,163.72,163.54,163.67,144713.0,155.9802,155.9898,155.8183,155.9421,144713.0
2020-01-15 11:10:00,163.66,163.7,163.47,163.69,148052.0,155.9326,155.9707,155.7516,155.9612,148052.0
2020-01-15 11:15:00,163.69,163.82,163.69,163.78,137743.0,155.9612,156.085,155.9612,156.0469,137743.0
2020-01-15 11:20:00,163.78,163.82,163.61,163.63,119563.0,156.0469,156.085,155.8849,155.904,119563.0
2020-01-15 11:25:00,163.63,163.63,163.32,163.37,155198.0,155.904,155.904,155.6086,155.6563,155198.0
2020-01-15 11:30:00,163.38,163.52,163.34,163.49,131075.0,155.6658,155.7992,155.6277,155.7706,131075.0
2020-01-15 11:35:00,163.49,163.52,163.42,163.5,128836.0,155.7706,155.7992,155.7039,155.7801,128836.0
2020-01-15 11:40:00,163.5,163.54,163.43,163.45,85995.0,155.7801,155.8183,155.7134,155.7325,85995.0
2020-01-15 11:45:00,163.45,163.55,163.35,163.49,102623.0,155.7325,155.8278,155.6372,155.7706,102623.0
2020-01-15 11:50:00,163.49,163.64,163.48,163.5,110884.0,155.7706,155.9135,155.7611,155.7801,110884.0
2020-01-15 11:55:00,163.51,163.57,163.32,163.45,116237.0,155.7897,155.8468,155.6086,155.7325,116237.0
2020-01-15 12:00:00,163.46,163.58,163.42,163.57,138138.0,155.742,155.8564,155.7039,155.8468,138138.0
2020-01-15 12:05:00,163.58,163.75,163.57,163.75,125828.0,155.8564,156.0183,155.8468,156.0183,125828.0
2020-01-15 12:10:00,163.76,163.82,163.73,163.79,137379.0,156.0279,156.085,155.9993,156.0564,137379.0
2020-01-15 12:15:00,163.79,163.85,163.58,163.63,132799.0,156.0564,156.1136,155.8564,155.904,132799.0
2020-01-15 12:20:00,163.64,163.74,163.6,163.72,72973.0,155.9135,156.0088,155.8754,155.9898,72973.0
2020-01-15 12:25:00,163.72,163.77,163.64,163.73,168760.0,155.9898,156.0374,155.9135,155.9993,168760.0
2020-01-15 12:30:00,163.73,163.78,163.66,163.67,84952.0,155.9993,156.0469,155.9326,155.9421,84952.0
2020-01-15 12:35:00,163.67,163.9,163.59,163.87,153068.0,155.9421,156.1613,155.8659,156.1327,153068.0
2020-01-15 12:40:00,163.86,163.94,163.71,163.74,108761.0,156.1231,156.1994,155.9802,156.0088,108761.0
2020-01-15 12:45:00,163.74,163.82,163.72,163.72,92086.0,156.0088,156.085,155.9898,155.9898,92086.0
2020-01-15 12:50:00,163.71,163.73,163.43,163.5,139945.0,155.9802,155.9993,155.7134,155.7801,139945.0
2020-01-15 12:55:00,163.5,163.51,163.4,163.46,110999.0,155.7801,155.7897,155.6849,155.742,110999.0
2020-01-15 13:00:00,163.45,163.46,163.31,163.39,145079.0,155.7325,155.742,155.5991,155.6753,145079.0
2020-01-15 13:05:00,163.39,163.49,163.34,163.48,110769.0,155.6753,155.7706,155.6277,155.7611,110769.0
2020-01-15 13:10:00,163.48,163.54,163.38,163.53,106626.0,155.7611,155.8183,155.6658,155.8087,106626.0
2020-01-15 13:15:00,163.53,163.61,163.48,163.53,94915.0,155.8087,155.8849,155.7611,155.8087,94915.0
2020-01-15 13:20:00,163.53,163.6,163.45,163.46,93996.0,155.8087,155.8754,155.7325,155.742,93996.0
2020-01-15 13:25:00,163.46,163.56,163.4,163.53,71781.0,155.742,155.8373,155.6849,155.8087,71781.0
2020-01-15 13:30:00,163.54,163.66,163.32,163.48,191377.0,155.8183,155.9326,155.6086,155.7611,191377.0
2020-01-15 13:35:00,163.47,163.59,163.45,163.55,79669.0,155.7516,155.8659,155.7325,155.8278,79669.0
2020-01-15 13:40:00,163.55,163.63,163.51,163.53,56025.0,155.8278,155.904,155.7897,155.8087,56025.0
2020-01-15 13:45:00,163.54,163.67,163.52,163.61,102625.0,155.8183,155.9421,155.7992,155.8849,102625.0
2020-01-15 13:50:00,163.62,163.65,163.35,163.39,167506.0,155.8945,155.9231,155.6372,155.6753,167506.0
2020-01-15 13:55:00,163.38,163.46,163.31,163.45,100453.0,155.6658,155.742,155.5991,155.7325,100453.0
2020-01-15 14:00:00,163.45,163.53,163.38,163.48,127809.0,155.7325,155.8087,155.6658,155.7611,127809.0
2020-01-15 14:05:00,163.49,163.55,163.42,163.53,120845.0,155.7706,155.8278,155.7039,155.8087,120845.0
2020-01-15 14:10:00,163.53,163.66,163.51,163.66,129950.0,155.8087,155.9326,155.7897,155.9326,129950.0
2020-01-15 14:15:00,163.66,163.75,163.66,163.73,102608.0,155.9326,156.0183,155.9326,155.9993,102608.0
2020-01-15 14:20:00,163.73,163.83,163.73,163.8,91014.0,155.9993,156.0946,155.9993,156.066,91014.0
2020-01-15 14:25:00,163.8,163.85,163.74,163.83,92014.0,156.066,156.1136,156.0088,156.0946,92014.0
2020-01-15 14:30:00,163.84,163.87,163.8,163.86,120010.0,156.1041,156.1327,156.066,156.1231,120010.0
2020-01-15 14:35:00,163.87,163.89,163.73,163.73,111656.0,156.1327,156.1517,155.9993,155.9993,111656.0
2020-01-15 14:40:00,163.74,163.77,163.72,163.76,66982.0,156.0088,156.0374,155.9898,156.0279,66982.0
2020-01-15 14:45:00,163.77,163.8,163.66,163.69,98630.0,156.0374,156.066,155.9326,155.9612,98630.0
2020-01-15 14:50:00,163.69,163.7,163.56,163.62,156241.0,155.9612,155.9707,155.8373,155.8945,156241.0
2020-01-15 14:55:00,163.63,163.72,163.58,163.58,100657.0,155.904,155.9898,155.8564,155.8564,100657.0
2020-01-15 15:00:00,163.59,163.61,163.44,163.46,174033.0,155.8659,155.8849,155.723,155.742,174033.0
2020-01-15 15:05:00,163.47,163.5,163.36,163.38,131590.0,155.7516,155.7801,155.6468,155.6658,131590.0
2020-01-15 15:10:00,163.37,163.47,163.28,163.46,218961.0,155.6563,155.7516,155.5705,155.742,218961.0
2020-01-15 15:15:00,163.45,163.45,163.25,163.3,156659.0,155.7325,155.7325,155.5419,155.5896,156659.0
2020-01-15 15:20:00,163.29,163.39,163.2,163.24,149418.0,155.5801,155.6753,155.4943,155.5324,149418.0
2020-01-15 15:25:00,163.23,163.25,163.04,163.2,209854.0,155.5229,155.5419,155.3419,155.4943,209854.0
2020-01-15 15:30:00,163.2,163.21,162.96,163.11,290639.0,155.4943,155.5038,155.2656,155.4086,290639.0
2020-01-15 15:35:00,163.1,163.31,163.07,163.16,256330.0,155.399,155.5991,155.3704,155.4562,256330.0
2020-01-15 15:40:00,163.16,163.22,163.0,163.2,199472.0,155.4562,155.5134,155.3037,155.4943,199472.0
2020-01-15 15:45:00,163.21,163.31,163.16,163.17,209737.0,155.5038,155.5991,155.4562,155.4657,209737.0
2020-01-15 15:50:00,163.17,163.28,163.12,163.16,501785.0,155.4657,155.5705,155.4181,155.4562,501785.0
2020-01-15 15:55:00,163.16,163.3,163.03,163.29,876485.0,155.4562,155.5896,155.3323,155.5801,876485.0
2020-01-16 09:30:00,164.35,164.58,164.03,164.43,906962.0,156.59,156.8091,156.2851,156.6662,906962.0
2020-01-16 09:35:00,164.43,164.54,164.18,164.36,305697.0,156.6662,156.771,156.428,156.5995,305697.0
2020-01-16 09:40:00,164.37,164.54,164.31,164.36,205880.0,156.6091,156.771,156.5519,156.5995,205880.0
2020-01-16 09:45:00,164.37,164.43,164.24,164.4,244896.0,156.6091,156.6662,156.4852,156.6376,244896.0
2020-01-16 09:50:00,164.41,164.66,164.34,164.66,281582.0,156.6472,156.8854,156.5805,156.8854,281582.0
2020-01-16 09:55:00,164.65,164.76,164.55,164.69,339529.0,156.8758,156.9806,156.7806,156.914,339529.0
2020-01-16 10:00:00,164.68,164.89,164.65,164.87,260989.0,156.9044,157.1045,156.8758,157.0855,260989.0
2020-01-16 10:05:00,164.86,165.0,164.83,164.96,298318.0,157.0759,157.2093,157.0473,157.1712,298318.0
2020-01-16 10:10:00,164.95,165.03,164.8,164.83,319924.0,157.1617,157.2379,157.0188,157.0473,319924.0
2020-01-16 10:15:00,164.84,164.88,164.73,164.74,182529.0,157.0569,157.095,156.9521,156.9616,182529.0
2020-01-16 10:20:00,164.75,164.86,164.54,164.81,280628.0,156.9711,157.0759,156.771,157.0283,280628.0
2020-01-16 10:25:00,164.8,164.89,164.77,164.87,123833.0,157.0188,157.1045,156.9902,157.0855,123833.0
2020-01-16 10:30:00,164.87,164.95,164.81,164.87,132429.0,157.0855,157.1617,157.0283,157.0855,132429.0
2020-01-16 10:35:00,164.88,165.04,164.82,164.9,208481.0,157.095,157.2474,157.0378,157.114,208481.0
2020-01-16 10:40:00,164.91,165.13,164.91,165.04,205390.0,157.1236,157.3332,157.1236,157.2474,205390.0
2020-01-16 10:45:00,165.04,165.13,165.0,165.11,125954.0,157.2474,157.3332,157.2093,157.3141,125954.0
2020-01-16 10:50:00,165.11,165.15,164.97,165.09,193361.0,157.3141,157.3522,157.1807,157.2951,193361.0
2020-01-16 10:55:00,165.08,165.12,164.83,164.84,286362.0,157.2855,157.3237,157.0473,157.0569,286362.0
2020-01-16 11:00:00,164.85,165.08,164.84,165.07,170930.0,157.0664,157.2855,157.0569,157.276,170930.0
2020-01-16 11:05:00,165.08,165.1,164.99,165.01,206480.0,157.2855,157.3046,157.1998,157.2188,206480.0
2020-01-16 11:10:00,165.02,165.03,164.7,164.78,201327.0,157.2284,157.2379,156.9235,156.9997,201327.0
2020-01-16 11:15:00,164.78,164.82,164.62,164.68,146848.0,156.9997,157.0378,156.8473,156.9044,146848.0
2020-01-16 11:20:00,164.67,164.8,164.62,164.77,104604.0,156.8949,157.0188,156.8473,156.9902,104604.0
2020-01-16 11:25:00,164.76,164.84,164.66,164.69,142063.0,156.9806,157.0569,156.8854,156.914,142063.0
2020-01-16 11:30:00,164.68,164.72,164.53,164.58,169581.0,156.9044,156.9425,156.7615,156.8091,169581.0
2020-01-16 11:35:00,164.57,164.72,164.55,164.69,123284.0,156.7996,156.9425,156.7806,156.914,123284.0
2020-01-16 11:40:00,164.7,164.82,164.69,164.79,90758.0,156.9235,157.0378,156.914,157.0092,90758.0
2020-01-16 11:45:00,164.79,164.89,164.79,164.85,81716.0,157.0092,157.1045,157.0092,157.0664,81716.0
2020-01-16 11:50:00,164.85,165.01,164.81,164.99,116750.0,157.0664,157.2188,157.0283,157.1998,116750.0
2020-01-16 11:55:00,164.98,165.02,164.95,164.99,73077.0,157.1903,157.2284,157.1617,157.1998,73077.0
2020-01-16 12:00:00,164.97,165.07,164.96,165.07,91898.0,157.1807,157.276,157.1712,157.276,91898.0
2020-01-16 12:05:00,165.07,165.11,165.02,165.05,86521.0,157.276,157.3141,157.2284,157.257,86521.0
2020-01-16 12:10:00,165.05,165.06,164.96,165.04,118602.0,157.257,157.2665,157.1712,157.2474,118602.0
2020-01-16 12:15:00,165.05,165.12,165.01,165.05,50841.0,157.257,157.3237,157.2188,157.257,50841.0
2020-01-16 12:20:00,165.03,165.04,164.94,164.99,80495.0,157.2379,157.2474,157.1522,157.1998,80495.0
2020-01-16 12:25:00,164.99,165.11,164.98,165.0,75983.0,157.1998,157.3141,157.1903,157.2093,75983.0
2020-01-16 12:30:00,165.0,165.13,164.99,165.12,131642.0,157.2093,157.3332,157.1998,157.3237,131642.0
2020-01-16 12:35:00,165.11,165.28,165.06,165.25,250024.0,157.3141,157.4761,157.2665,157.4475,250024.0
2020-01-16 12:40:00,165.25,165.29,165.18,165.22,175775.0,157.4475,157.4856,157.3808,157.4189,175775.0
2020-01-16 12:45:00,165.22,165.3,165.18,165.22,141735.0,157.4189,157.4952,157.3808,157.4189,141735.0
2020-01-16 12:50:00,165.21,165.23,165.09,165.09,95570.0,157.4094,157.4285,157.2951,157.2951,95570.0
2020-01-16 12:55:00,165.1,165.14,165.0,165.01,119651.0,157.3046,157.3427,157.2093,157.2188,119651.0
2020-01-16 13:00:00,165.02,165.11,165.0,165.02,85758.0,157.2284,157.3141,157.2093,157.2284,85758.0
2020-01-16 13:05:00,165.0,165.04,164.9,164.92,115060.0,157.2093,157.2474,157.114,157.1331,115060.0
2020-01-16 13:10:00,164.92,164.94,164.83,164.87,94492.0,157.1331,157.1522,157.0473,157.0855,94492.0
2020-01-16 13:15:00,164.88,165.0,164.87,164.93,84005.0,157.095,157.2093,157.0855,157.1426,84005.0
2020-01-16 13:20:00,164.93,164.99,164.9,164.97,127888.0,157.1426,157.1998,157.114,157.1807,127888.0
2020-01-16 13:25:00,164.97,165.0,164.93,164.96,88332.0,157.1807,157.2093,157.1426,157.1712,88332.0
2020-01-16 13:30:00,164.96,165.02,164.9,164.96,143711.0,157.1712,157.2284,157.114,157.1712,143711.0
2020-01-16 13:35:00,164.95,165.0,164.91,164.92,90439.0,157.1617,157.2093,157.1236,157.1331,90439.0
2020-01-16 13:40:00,164.93,165.07,164.92,165.04,102632.0,157.1426,157.276,157.1331,157.2474,102632.0
2020-01-16 13:45:00,165.05,165.1,165.03,165.08,113005.0,157.257,157.3046,157.2379,157.2855,113005.0
2020-01-16 13:50:00,165.09,165.18,165.08,165.14,123664.0,157.2951,157.3808,157.2855,157.3427,123664.0
2020-01-16 13:55:00,165.13,165.15,165.07,165.11,76212.0,157.3332,157.3522,157.276,157.3141,76212.0
2020-01-16 14:00:00,165.11,165.15,165.08,165.09,79012.0,157.3141,157.3522,157.2855,157.2951,79012.0
2020-01-16 14:05:00,165.09,165.16,165.07,165.13,105443.0,157.2951,157.3618,157.276,157.3332,105443.0
2020-01-16 14:10:00,165.14,165.17,165.11,165.14,68251.0,157.3427,157.3713,157.3141,157.3427,68251.0
2020-01-16 14:15:00,165.14,165.25,165.11,165.25,119987.0,157.3427,157.4475,157.3141,157.4475,119987.0
2020-01-16 14:20:00,165.25,165.33,165.23,165.28,150343.0,157.4475,157.5237,157.4285,157.4761,150343.0
2020-01-16 14:25:00,165.28,165.49,165.28,165.47,177095.0,157.4761,157.6762,157.4761,157.6571,177095.0
2020-01-16 14:30:00,165.47,165.47,165.34,165.36,108248.0,157.6571,157.6571,157.5333,157.5523,108248.0
2020-01-16 14:35:00,165.35,165.46,165.32,165.44,128680.0,157.5428,157.6476,157.5142,157.6285,128680.0
2020-01-16 14:40:00,165.44,165.48,165.41,165.46,148034.0,157.6285,157.6667,157.6,157.6476,148034.0
2020-01-16 14:45:00,165.46,165.48,165.41,165.47,125017.0,157.6476,157.6667,157.6,157.6571,125017.0
2020-01-16 14:50:00,165.47,165.54,165.45,165.51,145437.0,157.6571,157.7238,157.6381,157.6952,145437.0
2020-01-16 14:55:00,165.51,165.52,165.44,165.44,143984.0,157.6952,157.7048,157.6285,157.6285,143984.0
2020-01-16 15:00:00,165.44,165.55,165.38,165.5,208302.0,157.6285,157.7333,157.5714,157.6857,208302.0
2020-01-16 15:05:00,165.5,165.57,165.48,165.54,133351.0,157.6857,157.7524,157.6667,157.7238,133351.0
2020-01-16 15:10:00,165.54,165.65,165.53,165.65,178649.0,157.7238,157.8286,157.7143,157.8286,178649.0
2020-01-16 15:15:00,165.64,165.67,165.6,165.63,155374.0,157.8191,157.8477,157.781,157.8096,155374.0
2020-01-16 15:20:00,165.63,165.65,165.45,165.47,157489.0,157.8096,157.8286,157.6381,157.6571,157489.0
2020-01-16 15:25:00,165.47,165.51,165.38,165.47,199521.0,157.6571,157.6952,157.5714,157.6571,199521.0
2020-01-16 15:30:00,165.47,165.61,165.46,165.55,244000.0,157.6571,157.7905,157.6476,157.7333,244000.0
2020-01-16 15:35:00,165.55,165.63,165.53,165.59,251747.0,157.7333,157.8096,157.7143,157.7715,251747.0
2020-01-16 15:40:00,165.59,165.71,165.58,165.7,220081.0,157.7715,157.8858,157.7619,157.8763,220081.0
2020-01-16 15:45:00,165.71,165.82,165.62,165.78,393207.0,157.8858,157.9906,157.8,157.9525,393207.0
2020-01-16 15:50:00,165.79,166.11,165.79,166.09,607177.0,157.962,158.2669,157.962,158.2479,607177.0
2020-01-16 15:55:00,166.09,166.24,165.94,166.21,1083078.0,158.2479,158.3908,158.1049,158.3622,1083078.0
2020-01-17 09:30:00,167.38,167.47,166.51,166.68,4305328.0,159.4769,159.5627,158.648,158.81,4305328.0
2020-01-17 09:35:00,166.69,166.7,166.05,166.16,645579.0,158.8195,158.829,158.2097,158.3145,645579.0
2020-01-17 09:40:00,166.17,166.37,165.77,166.36,812900.0,158.3241,158.5146,157.943,158.5051,812900.0
2020-01-17 09:45:00,166.36,166.44,166.13,166.42,373103.0,158.5051,158.5813,158.286,158.5623,373103.0
2020-01-17 09:50:00,166.42,166.46,166.18,166.21,454547.0,158.5623,158.6004,158.3336,158.3622,454547.0
2020-01-17 09:55:00,166.21,166.62,166.17,166.57,451508.0,158.3622,158.7528,158.3241,158.7052,451508.0
2020-01-17 10:00:00,166.56,166.58,166.28,166.38,314422.0,158.6957,158.7147,158.4289,158.5242,314422.0
2020-01-17 10:05:00,166.37,166.45,166.1,166.17,342996.0,158.5146,158.5909,158.2574,158.3241,342996.0
2020-01-17 10:10:00,166.18,166.19,165.85,165.94,286300.0,158.3336,158.3431,158.0192,158.1049,286300.0
2020-01-17 10:15:00,165.94,166.02,165.82,165.98,267508.0,158.1049,158.1812,157.9906,158.143,267508.0
2020-01-17 10:20:00,165.97,166.09,165.81,166.08,203435.0,158.1335,158.2479,157.9811,158.2383,203435.0
2020-01-17 10:25:00,166.08,166.37,166.01,166.37,206736.0,158.2383,158.5146,158.1716,158.5146,206736.0
2020-01-17 10:30:00,166.37,166.45,166.27,166.31,356296.0,158.5146,158.5909,158.4194,158.4575,356296.0
2020-01-17 10:35:00,166.31,166.33,166.1,166.14,192655.0,158.4575,158.4765,158.2574,158.2955,192655.0
2020-01-17 10:40:00,166.13,166.32,166.13,166.26,272028.0,158.286,158.467,158.286,158.4098,272028.0
2020-01-17 10:45:00,166.26,166.29,166.12,166.24,139890.0,158.4098,158.4384,158.2764,158.3908,139890.0
2020-01-17 10:50:00,166.24,166.24,166.07,166.09,162921.0,158.3908,158.3908,158.2288,158.2479,162921.0
2020-01-17 10:55:00,166.08,166.09,166.0,166.03,132317.0,158.2383,158.2479,158.1621,158.1907,132317.0
2020-01-17 11:00:00,166.02,166.13,166.02,166.09,132876.0,158.1812,158.286,158.1812,158.2479,132876.0
2020-01-17 11:05:00,166.08,166.1,165.86,165.9,161029.0,158.2383,158.2574,158.0287,158.0668,161029.0
2020-01-17 11:10:00,165.9,165.95,165.46,165.47,369408.0,158.0668,158.1145,157.6476,157.6571,369408.0
2020-01-17 11:15:00,165.46,165.78,165.46,165.75,192987.0,157.6476,157.9525,157.6476,157.9239,192987.0
2020-01-17 11:20:00,165.75,165.79,165.57,165.64,188204.0,157.9239,157.962,157.7524,157.8191,188204.0
2020-01-17 11:25:00,165.63,165.69,165.55,165.68,151171.0,157.8096,157.8667,157.7333,157.8572,151171.0
2020-01-17 11:30:00,165.68,165.76,165.67,165.74,169874.0,157.8572,157.9334,157.8477,157.9144,169874.0
2020-01-17 11:35:00,165.74,165.77,165.59,165.6,140155.0,157.9144,157.943,157.7715,157.781,140155.0
2020-01-17 11:40:00,165.61,165.69,165.52,165.64,103146.0,157.7905,157.8667,157.7048,157.8191,103146.0
2020-01-17 11:45:00,165.65,165.69,165.43,165.49,120939.0,157.8286,157.8667,157.619,157.6762,120939.0
2020-01-17 11:50:00,165.49,165.55,165.43,165.52,156648.0,157.6762,157.7333,157.619,157.7048,156648.0
2020-01-17 11:55:00,165.52,165.7,165.49,165.7,164971.0,157.7048,157.8763,157.6762,157.8763,164971.0
2020-01-17 12:00:00,165.7,165.71,165.6,165.65,112141.0,157.8763,157.8858,157.781,157.8286,112141.0
2020-01-17 12:05:00,165.66,165.68,165.53,165.62,134640.0,157.8382,157.8572,157.7143,157.8,134640.0
2020-01-17 12:10:00,165.62,165.97,165.57,165.97,221469.0,157.8,158.1335,157.7524,158.1335,221469.0
2020-01-17 12:15:00,165.98,166.16,165.9,166.08,196779.0,158.143,158.3145,158.0668,158.2383,196779.0
2020-01-17 12:20:00,166.09,166.15,165.95,165.96,136324.0,158.2479,158.305,158.1145,158.124,136324.0
2020-01-17 12:25:00,165.96,166.17,165.95,166.14,170758.0,158.124,158.3241,158.1145,158.2955,170758.0
2020-01-17 12:30:00,166.14,166.16,166.04,166.08,149746.0,158.2955,158.3145,158.2002,158.2383,149746.0
2020-01-17 12:35:00,166.08,166.16,166.02,166.14,112410.0,158.2383,158.3145,158.1812,158.2955,112410.0
2020-01-17 12:40:00,166.14,166.2,166.11,166.14,95072.0,158.2955,158.3527,158.2669,158.2955,95072.0
2020-01-17 12:45:00,166.14,166.3,166.14,166.24,142636.0,158.2955,158.4479,158.2955,158.3908,142636.0
2020-01-17 12:50:00,166.23,166.27,166.02,166.02,93015.0,158.3812,158.4194,158.1812,158.1812,93015.0
2020-01-17 12:55:00,166.02,166.06,165.98,166.03,81701.0,158.1812,158.2193,158.143,158.1907,81701.0
2020-01-17 13:00:00,166.03,166.17,166.01,166.14,64465.0,158.1907,158.3241,158.1716,158.2955,64465.0
2020-01-17 13:05:00,166.14,166.18,166.06,166.17,71116.0,158.2955,158.3336,158.2193,158.3241,71116.0
2020-01-17 13:10:00,166.18,166.25,166.16,166.16,95733.0,158.3336,158.4003,158.3145,158.3145,95733.0
2020-01-17 13:15:00,166.17,166.32,166.14,166.31,110933.0,158.3241,158.467,158.2955,158.4575,110933.0
2020-01-17 13:20:00,166.3,166.37,166.25,166.31,89654.0,158.4479,158.5146,158.4003,158.4575,89654.0
2020-01-17 13:25:00,166.31,166.4,166.29,166.36,107338.0,158.4575,158.5432,158.4384,158.5051,107338.0
2020-01-17 13:30:00,166.36,166.37,166.21,166.24,111612.0,158.5051,158.5146,158.3622,158.3908,111612.0
2020-01-17 13:35:00,166.24,166.24,166.14,166.17,95453.0,158.3908,158.3908,158.2955,158.3241,95453.0
2020-01-17 13:40:00,166.17,166.21,166.12,166.18,86228.0,158.3241,158.3622,158.2764,158.3336,86228.0
2020-01-17 13:45:00,166.17,166.31,166.14,166.31,109707.0,158.3241,158.4575,158.2955,158.4575,109707.0
2020-01-17 13:50:00,166.31,166.43,166.31,166.43,94638.0,158.4575,158.5718,158.4575,158.5718,94638.0
2020-01-17 13:55:00,166.43,166.43,166.32,166.34,108437.0,158.5718,158.5718,158.467,158.486,108437.0
2020-01-17 14:00:00,166.34,166.4,166.29,166.39,168637.0,158.486,158.5432,158.4384,158.5337,168637.0
2020-01-17 14:05:00,166.39,166.5,166.38,166.49,128488.0,158.5337,158.6385,158.5242,158.629,128488.0
2020-01-17 14:10:00,166.48,166.57,166.47,166.51,200234.0,158.6194,158.7052,158.6099,158.648,200234.0
2020-01-17 14:15:00,166.52,166.58,166.37,166.37,165044.0,158.6575,158.7147,158.5146,158.5146,165044.0
2020-01-17 14:20:00,166.38,166.42,166.29,166.36,103601.0,158.5242,158.5623,158.4384,158.5051,103601.0
2020-01-17 14:25:00,166.35,166.39,166.28,166.3,99040.0,158.4956,158.5337,158.4289,158.4479,99040.0
2020-01-17 14:30:00,166.3,166.38,166.28,166.37,95442.0,158.4479,158.5242,158.4289,158.5146,95442.0
2020-01-17 14:35:00,166.38,166.39,166.32,166.34,101233.0,158.5242,158.5337,158.467,158.486,101233.0
2020-01-17 14:40:00,166.35,166.37,166.25,166.25,121281.0,158.4956,158.5146,158.4003,158.4003,121281.0
2020-01-17 14:45:00,166.26,166.27,166.16,166.2,136198.0,158.4098,158.4194,158.3145,158.3527,136198.0
2020-01-17 14:50:00,166.2,166.26,166.19,166.24,78762.0,158.3527,158.4098,158.3431,158.3908,78762.0
2020-01-17 14:55:00,166.23,166.41,166.22,166.41,93892.0,158.3812,158.5527,158.3717,158.5527,93892.0
2020-01-17 15:00:00,166.4,166.43,166.35,166.4,163837.0,158.5432,158.5718,158.4956,158.5432,163837.0
2020-01-17 15:05:00,166.4,166.4,166.21,166.27,118829.0,158.5432,158.5432,158.3622,158.4194,118829.0
2020-01-17 15:10:00,166.27,166.32,166.17,166.31,107009.0,158.4194,158.467,158.3241,158.4575,107009.0
2020-01-17 15:15:00,166.31,166.48,166.31,166.42,129584.0,158.4575,158.6194,158.4575,158.5623,129584.0
2020-01-17 15:20:00,166.42,166.42,166.3,166.36,96388.0,158.5623,158.5623,158.4479,158.5051,96388.0
2020-01-17 15:25:00,166.36,166.48,166.31,166.47,95124.0,158.5051,158.6194,158.4575,158.6099,95124.0
2020-01-17 15:30:00,166.47,166.79,166.46,166.73,293662.0,158.6099,158.9148,158.6004,158.8576,293662.0
2020-01-17 15:35:00,166.73,166.78,166.64,166.64,163313.0,158.8576,158.9053,158.7719,158.7719,163313.0
2020-01-17 15:40:00,166.66,166.8,166.62,166.73,155969.0,158.7909,158.9243,158.7528,158.8576,155969.0
2020-01-17 15:45:00,166.72,166.92,166.72,166.9,226431.0,158.8481,159.0387,158.8481,159.0196,226431.0
2020-01-17 15:50:00,166.9,167.16,166.85,167.15,547699.0,159.0196,159.2673,158.972,159.2578,547699.0
2020-01-17 15:55:00,167.2,167.33,167.0,167.05,1513257.0,159.3054,159.4293,159.1149,159.1625,1513257.0
2020-01-21 09:30:00,166.72,167.25,166.5,167.02,1388588.0,158.8481,159.3531,158.6385,159.1339,1388588.0
2020-01-21 09:35:00,167.02,167.31,166.9,166.9,378430.0,159.1339,159.4102,159.0196,159.0196,378430.0
2020-01-21 09:40:00,166.91,167.13,166.9,166.91,237196.0,159.0291,159.2387,159.0196,159.0291,237196.0
2020-01-21 09:45:00,166.92,167.4,166.86,167.38,323286.0,159.0387,159.496,158.9815,159.4769,323286.0
2020-01-21 09:50:00,167.38,167.38,167.15,167.24,258979.0,159.4769,159.4769,159.2578,159.3436,258979.0
2020-01-21 09:55:00,167.25,167.49,167.21,167.4,243547.0,159.3531,159.5817,159.315,159.496,243547.0
2020-01-21 10:00:00,167.37,167.73,166.85,167.71,386704.0,159.4674,159.8104,158.972,159.7914,386704.0
2020-01-21 10:05:00,167.72,167.96,167.66,167.92,264086.0,159.8009,160.0296,159.7437,159.9914,264086.0
2020-01-21 10:10:00,167.92,167.94,167.63,167.79,192499.0,159.9914,160.0105,159.7151,159.8676,192499.0
2020-01-21 10:15:00,167.79,167.81,167.5,167.52,245124.0,159.8676,159.8866,159.5913,159.6103,245124.0
2020-01-21 10:20:00,167.51,167.56,167.28,167.31,221836.0,159.6008,159.6484,159.3817,159.4102,221836.0
2020-01-21 10:25:00,167.33,167.43,167.27,167.36,293354.0,159.4293,159.5246,159.3721,159.4579,293354.0
2020-01-21 10:30:00,167.37,167.41,167.27,167.41,142510.0,159.4674,159.5055,159.3721,159.5055,142510.0
2020-01-21 10:35:00,167.4,167.62,167.39,167.54,152600.0,159.496,159.7056,159.4865,159.6294,152600.0
2020-01-21 10:40:00,167.56,167.63,167.41,167.42,185634.0,159.6484,159.7151,159.5055,159.5151,185634.0
2020-01-21 10:45:00,167.41,167.55,167.4,167.53,127129.0,159.5055,159.6389,159.496,159.6199,127129.0
2020-01-21 10:50:00,167.53,167.58,167.37,167.5,299358.0,159.6199,159.6675,159.4674,159.5913,299358.0
2020-01-21 10:55:00,167.5,167.56,167.29,167.3,151768.0,159.5913,159.6484,159.3912,159.4007,151768.0
2020-01-21 11:00:00,167.29,167.44,167.26,167.41,121578.0,159.3912,159.5341,159.3626,159.5055,121578.0
2020-01-21 11:05:00,167.4,167.68,167.4,167.66,169171.0,159.496,159.7628,159.496,159.7437,169171.0
2020-01-21 11:10:00,167.67,167.89,167.65,167.88,163791.0,159.7532,159.9629,159.7342,159.9533,163791.0
2020-01-21 11:15:00,167.88,167.97,167.79,167.84,179209.0,159.9533,160.0391,159.8676,159.9152,179209.0
2020-01-21 11:20:00,167.84,167.99,167.79,167.88,146472.0,159.9152,160.0581,159.8676,159.9533,146472.0
2020-01-21 11:25:00,167.89,167.98,167.84,167.89,131939.0,159.9629,160.0486,159.9152,159.9629,131939.0
2020-01-21 11:30:00,167.89,168.16,167.85,168.16,201740.0,159.9629,160.2201,159.9248,160.2201,201740.0
2020-01-21 11:35:00,168.16,168.19,167.93,168.0,200503.0,160.2201,160.2487,160.001,160.0677,200503.0
2020-01-21 11:40:00,168.0,168.12,167.81,167.9,151820.0,160.0677,160.182,159.8866,159.9724,151820.0
2020-01-21 11:45:00,167.91,167.94,167.68,167.7,174453.0,159.9819,160.0105,159.7628,159.7818,174453.0
2020-01-21 11:50:00,167.71,167.71,167.53,167.54,247793.0,159.7914,159.7914,159.6199,159.6294,247793.0
2020-01-21 11:55:00,167.54,167.69,167.52,167.61,164334.0,159.6294,159.7723,159.6103,159.6961,164334.0
2020-01-21 12:00:00,167.6,167.72,167.54,167.68,111977.0,159.6866,159.8009,159.6294,159.7628,111977.0
2020-01-21 12:05:00,167.68,167.7,167.61,167.66,111581.0,159.7628,159.7818,159.6961,159.7437,111581.0
2020-01-21 12:10:00,167.65,167.65,167.51,167.56,111249.0,159.7342,159.7342,159.6008,159.6484,111249.0
2020-01-21 12:15:00,167.56,167.66,167.56,167.61,89248.0,159.6484,159.7437,159.6484,159.6961,89248.0
2020-01-21 12:20:00,167.61,167.77,167.6,167.76,109372.0,159.6961,159.8485,159.6866,159.839,109372.0
2020-01-21 12:25:00,167.76,167.79,167.73,167.75,77340.0,159.839,159.8676,159.8104,159.8295,77340.0
2020-01-21 12:30:00,167.74,167.74,167.68,167.71,58842.0,159.8199,159.8199,159.7628,159.7914,58842.0
2020-01-21 12:35:00,167.71,167.77,167.67,167.68,96424.0,159.7914,159.8485,159.7532,159.7628,96424.0
2020-01-21 12:40:00,167.66,167.7,167.62,167.63,124242.0,159.7437,159.7818,159.7056,159.7151,124242.0
2020-01-21 12:45:00,167.63,167.63,167.48,167.5,258582.0,159.7151,159.7151,159.5722,159.5913,258582.0
2020-01-21 12:50:00,167.5,167.54,167.47,167.5,89798.0,159.5913,159.6294,159.5627,159.5913,89798.0
2020-01-21 12:55:00,167.51,167.56,167.47,167.49,109373.0,159.6008,159.6484,159.5627,159.5817,109373.0
2020-01-21 13:00:00,167.49,167.52,167.45,167.5,143811.0,159.5817,159.6103,159.5436,159.5913,143811.0
2020-01-21 13:05:00,167.5,167.51,167.42,167.44,83538.0,159.5913,159.6008,159.5151,159.5341,83538.0
2020-01-21 13:10:00,167.44,167.44,167.34,167.36,107873.0,159.5341,159.5341,159.4388,159.4579,107873.0
2020-01-21 13:15:00,167.36,167.36,167.07,167.14,221555.0,159.4579,159.4579,159.1816,159.2483,221555.0
2020-01-21 13:20:00,167.14,167.15,167.0,167.05,202433.0,159.2483,159.2578,159.1149,159.1625,202433.0
2020-01-21 13:25:00,167.04,167.12,167.0,167.02,127088.0,159.153,159.2292,159.1149,159.1339,127088.0
2020-01-21 13:30:00,167.02,167.09,166.85,166.94,166977.0,159.1339,159.2006,158.972,159.0577,166977.0
2020-01-21 13:35:00,166.94,166.97,166.72,166.74,140704.0,159.0577,159.0863,158.8481,158.8672,140704.0
2020-01-21 13:40:00,166.73,166.96,166.64,166.92,278428.0,158.8576,159.0768,158.7719,159.0387,278428.0
2020-01-21 13:45:00,166.92,167.02,166.9,166.92,162428.0,159.0387,159.1339,159.0196,159.0387,162428.0
2020-01-21 13:50:00,166.91,166.99,166.76,166.78,226013.0,159.0291,159.1054,158.8862,158.9053,226013.0
2020-01-21 13:55:00,166.78,166.84,166.7,166.79,189370.0,158.9053,158.9624,158.829,158.9148,189370.0
2020-01-21 14:00:00,166.79,166.97,166.66,166.97,235012.0,158.9148,159.0863,158.7909,159.0863,235012.0
2020-01-21 14:05:00,166.97,166.98,166.78,166.94,146774.0,159.0863,159.0958,158.9053,159.0577,146774.0
2020-01-21 14:10:00,166.94,167.1,166.93,167.07,166099.0,159.0577,159.2102,159.0482,159.1816,166099.0
2020-01-21 14:15:00,167.07,167.1,166.96,166.96,102808.0,159.1816,159.2102,159.0768,159.0768,102808.0
2020-01-21 14:20:00,166.96,166.98,166.75,166.82,102322.0,159.0768,159.0958,158.8767,158.9434,102322.0
2020-01-21 14:25:00,166.81,166.84,166.74,166.8,100960.0,158.9339,158.9624,158.8672,158.9243,100960.0
2020-01-21 14:30:00,166.8,166.84,166.7,166.71,100709.0,158.9243,158.9624,158.829,158.8386,100709.0
2020-01-21 14:35:00,166.71,166.75,166.61,166.74,99720.0,158.8386,158.8767,158.7433,158.8672,99720.0
2020-01-21 14:40:00,166.74,166.78,166.68,166.73,79000.0,158.8672,158.9053,158.81,158.8576,79000.0
2020-01-21 14:45:00,166.71,166.73,166.51,166.57,128388.0,158.8386,158.8576,158.648,158.7052,128388.0
2020-01-21 14:50:00,166.56,166.6,166.5,166.59,152284.0,158.6957,158.7338,158.6385,158.7242,152284.0
2020-01-21 14:55:00,166.59,166.79,166.57,166.79,115814.0,158.7242,158.9148,158.7052,158.9148,115814.0
2020-01-21 15:00:00,166.78,166.96,166.77,166.92,151961.0,158.9053,159.0768,158.8957,159.0387,151961.0
2020-01-21 15:05:00,166.91,166.98,166.85,166.93,106553.0,159.0291,159.0958,158.972,159.0482,106553.0
2020-01-21 15:10:00,166.93,166.99,166.93,166.94,138761.0,159.0482,159.1054,159.0482,159.0577,138761.0
2020-01-21 15:15:00,166.94,167.0,166.91,166.92,92936.0,159.0577,159.1149,159.0291,159.0387,92936.0
2020-01-21 15:20:00,166.93,166.99,166.86,166.97,120623.0,159.0482,159.1054,158.9815,159.0863,120623.0
2020-01-21 15:25:00,166.97,167.04,166.91,166.96,122671.0,159.0863,159.153,159.0291,159.0768,122671.0
2020-01-21 15:30:00,166.96,167.1,166.89,166.9,200580.0,159.0768,159.2102,159.0101,159.0196,200580.0
2020-01-21 15:35:00,166.91,166.92,166.79,166.8,191790.0,159.0291,159.0387,158.9148,158.9243,191790.0
2020-01-21 15:40:00,166.81,166.81,166.62,166.68,212411.0,158.9339,158.9339,158.7528,158.81,212411.0
2020-01-21 15:45:00,166.68,166.74,166.49,166.5,346524.0,158.81,158.8672,158.629,158.6385,346524.0
2020-01-21 15:50:00,166.51,166.83,166.43,166.46,500681.0,158.648,158.9529,158.5718,158.6004,500681.0
2020-01-21 15:55:00,166.46,166.62,166.44,166.5,926849.0,158.6004,158.7528,158.5813,158.6385,926849.0
2020-01-22 09:30:00,167.26,167.45,166.87,167.08,900479.0,159.3626,159.5436,158.991,159.1911,900479.0
2020-01-22 09:35:00,167.11,167.39,167.09,167.33,299603.0,159.2197,159.4865,159.2006,159.4293,299603.0
2020-01-22 09:40:00,167.34,167.49,166.99,167.13,410739.0,159.4388,159.5817,159.1054,159.2387,410739.0
2020-01-22 09:45:00,167.13,167.36,167.05,167.25,252938.0,159.2387,159.4579,159.1625,159.3531,252938.0
2020-01-22 09:50:00,167.25,167.32,167.18,167.27,219765.0,159.3531,159.4198,159.2864,159.3721,219765.0
2020-01-22 09:55:00,167.27,167.42,167.22,167.39,242207.0,159.3721,159.5151,159.3245,159.4865,242207.0
2020-01-22 10:00:00,167.4,167.41,167.17,167.18,234333.0,159.496,159.5055,159.2769,159.2864,234333.0
2020-01-22 10:05:00,167.18,167.19,167.0,167.15,279749.0,159.2864,159.2959,159.1149,159.2578,279749.0
2020-01-22 10:10:00,167.15,167.28,167.08,167.18,184753.0,159.2578,159.3817,159.1911,159.2864,184753.0
2020-01-22 10:15:00,167.16,167.23,167.06,167.16,392683.0,159.2673,159.334,159.1721,159.2673,392683.0
2020-01-22 10:20:00,167.15,167.2,167.07,167.13,244381.0,159.2578,159.3054,159.1816,159.2387,244381.0
2020-01-22 10:25:00,167.13,167.2,167.1,167.12,163247.0,159.2387,159.3054,159.2102,159.2292,163247.0
2020-01-22 10:30:00,167.11,167.14,167.04,167.09,166277.0,159.2197,159.2483,159.153,159.2006,166277.0
2020-01-22 10:35:00,167.09,167.11,166.98,167.02,309207.0,159.2006,159.2197,159.0958,159.1339,309207.0
2020-01-22 10:40:00,167.02,167.1,166.94,167.09,255929.0,159.1339,159.2102,159.0577,159.2006,255929.0
2020-01-22 10:45:00,167.08,167.17,166.94,166.94,189084.0,159.1911,159.2769,159.0577,159.0577,189084.0
2020-01-22 10:50:00,166.94,167.06,166.9,166.97,182532.0,159.0577,159.1721,159.0196,159.0863,182532.0
2020-01-22 10:55:00,167.0,167.0,166.86,166.87,144287.0,159.1149,159.1149,158.9815,158.991,144287.0
2020-01-22 11:00:00,166.87,166.93,166.77,166.78,127744.0,158.991,159.0482,158.8957,158.9053,127744.0
2020-01-22 11:05:00,166.78,166.89,166.74,166.86,151805.0,158.9053,159.0101,158.8672,158.9815,151805.0
2020-01-22 11:10:00,166.86,166.89,166.52,166.52,252634.0,158.9815,159.0101,158.6575,158.6575,252634.0
2020-01-22 11:15:00,166.53,166.74,166.5,166.64,260741.0,158.6671,158.8672,158.6385,158.7719,260741.0
2020-01-22 11:20:00,166.64,166.65,166.44,166.44,223499.0,158.7719,158.7814,158.5813,158.5813,223499.0
2020-01-22 11:25:00,166.44,166.52,166.34,166.39,285096.0,158.5813,158.6575,158.486,158.5337,285096.0
2020-01-22 11:30:00,166.39,166.58,166.37,166.54,196934.0,158.5337,158.7147,158.5146,158.6766,196934.0
2020-01-22 11:35:00,166.55,166.62,166.48,166.48,176680.0,158.6861,158.7528,158.6194,158.6194,176680.0
2020-01-22 11:40:00,166.49,166.57,166.42,166.43,100643.0,158.629,158.7052,158.5623,158.5718,100643.0
2020-01-22 11:45:00,166.43,166.43,166.25,166.26,105972.0,158.5718,158.5718,158.4003,158.4098,105972.0
2020-01-22 11:50:00,166.26,166.31,166.16,166.27,155723.0,158.4098,158.4575,158.3145,158.4194,155723.0
2020-01-22 11:55:00,166.27,166.28,166.09,166.25,117993.0,158.4194,158.4289,158.2479,158.4003,117993.0
2020-01-22 12:00:00,166.26,166.33,166.2,166.32,111540.0,158.4098,158.4765,158.3527,158.467,111540.0
2020-01-22 12:05:00,166.34,166.45,166.31,166.45,164671.0,158.486,158.5909,158.4575,158.5909,164671.0
2020-01-22 12:10:00,166.45,166.5,166.26,166.27,218694.0,158.5909,158.6385,158.4098,158.4194,218694.0
2020-01-22 12:15:00,166.27,166.38,166.22,166.3,202047.0,158.4194,158.5242,158.3717,158.4479,202047.0
2020-01-22 12:20:00,166.3,166.34,166.1,166.18,158922.0,158.4479,158.486,158.2574,158.3336,158922.0
2020-01-22 12:25:00,166.18,166.18,165.9,165.94,425232.0,158.3336,158.3336,158.0668,158.1049,425232.0
2020-01-22 12:30:00,165.94,166.05,165.92,166.02,163114.0,158.1049,158.2097,158.0859,158.1812,163114.0
2020-01-22 12:35:00,166.02,166.04,165.96,166.0,97565.0,158.1812,158.2002,158.124,158.1621,97565.0
2020-01-22 12:40:00,166.0,166.11,165.97,166.04,141936.0,158.1621,158.2669,158.1335,158.2002,141936.0
2020-01-22 12:45:00,166.04,166.19,166.02,166.18,99135.0,158.2002,158.3431,158.1812,158.3336,99135.0
2020-01-22 12:50:00,166.17,166.42,166.17,166.41,170145.0,158.3241,158.5623,158.3241,158.5527,170145.0
2020-01-22 12:55:00,166.41,166.61,166.38,166.57,157188.0,158.5527,158.7433,158.5242,158.7052,157188.0
2020-01-22 13:00:00,166.57,166.59,166.47,166.5,137598.0,158.7052,158.7242,158.6099,158.6385,137598.0
2020-01-22 13:05:00,166.5,166.51,166.46,166.5,86620.0,158.6385,158.648,158.6004,158.6385,86620.0
2020-01-22 13:10:00,166.5,166.57,166.44,166.56,206147.0,158.6385,158.7052,158.5813,158.6957,206147.0
2020-01-22 13:15:00,166.56,166.7,166.56,166.65,167386.0,158.6957,158.829,158.6957,158.7814,167386.0
2020-01-22 13:20:00,166.66,166.67,166.58,166.59,106821.0,158.7909,158.8005,158.7147,158.7242,106821.0
2020-01-22 13:25:00,166.6,166.65,166.6,166.63,70942.0,158.7338,158.7814,158.7338,158.7624,70942.0
2020-01-22 13:30:00,166.63,166.64,166.49,166.49,112091.0,158.7624,158.7719,158.629,158.629,112091.0
2020-01-22 13:35:00,166.5,166.5,166.43,166.44,113751.0,158.6385,158.6385,158.5718,158.5813,113751.0
2020-01-22 13:40:00,166.44,166.44,166.34,166.35,89241.0,158.5813,158.5813,158.486,158.4956,89241.0
2020-01-22 13:45:00,166.34,166.37,166.18,166.18,135211.0,158.486,158.5146,158.3336,158.3336,135211.0
2020-01-22 13:50:00,166.18,166.22,166.11,166.22,116574.0,158.3336,158.3717,158.2669,158.3717,116574.0
2020-01-22 13:55:00,166.23,166.29,166.18,166.28,78851.0,158.3812,158.4384,158.3336,158.4289,78851.0
2020-01-22 14:00:00,166.28,166.33,166.25,166.27,140340.0,158.4289,158.4765,158.4003,158.4194,140340.0
2020-01-22 14:05:00,166.27,166.35,166.25,166.27,66352.0,158.4194,158.4956,158.4003,158.4194,66352.0
2020-01-22 14:10:00,166.27,166.31,166.2,166.31,135015.0,158.4194,158.4575,158.3527,158.4575,135015.0
2020-01-22 14:15:00,166.3,166.34,166.11,166.14,154309.0,158.4479,158.486,158.2669,158.2955,154309.0
2020-01-22 14:20:00,166.13,166.18,166.08,166.09,251955.0,158.286,158.3336,158.2383,158.2479,251955.0
2020-01-22 14:25:00,166.09,166.17,166.07,166.11,84351.0,158.2479,158.3241,158.2288,158.2669,84351.0
2020-01-22 14:30:00,166.12,166.25,166.09,166.17,90157.0,158.2764,158.4003,158.2479,158.3241,90157.0
2020-01-22 14:35:00,166.18,166.18,166.02,166.02,136295.0,158.3336,158.3336,158.1812,158.1812,136295.0
2020-01-22 14:40:00,166.02,166.06,166.0,166.06,149501.0,158.1812,158.2193,158.1621,158.2193,149501.0
2020-01-22 14:45:00,166.06,166.17,166.02,166.13,104558.0,158.2193,158.3241,158.1812,158.286,104558.0
2020-01-22 14:50:00,166.14,166.36,166.1,166.36,112797.0,158.2955,158.5051,158.2574,158.5051,112797.0
2020-01-22 14:55:00,166.37,166.42,166.33,166.38,123881.0,158.5146,158.5623,158.4765,158.5242,123881.0
2020-01-22 15:00:00,166.38,166.41,166.23,166.28,167984.0,158.5242,158.5527,158.3812,158.4289,167984.0
2020-01-22 15:05:00,166.28,166.33,166.12,166.25,192333.0,158.4289,158.4765,158.2764,158.4003,192333.0
2020-01-22 15:10:00,166.25,166.3,166.09,166.09,132019.0,158.4003,158.4479,158.2479,158.2479,132019.0
2020-01-22 15:15:00,166.09,166.12,166.0,166.01,155363.0,158.2479,158.2764,158.1621,158.1716,155363.0
2020-01-22 15:20:00,166.01,166.01,165.69,165.77,206630.0,158.1716,158.1716,157.8667,157.943,206630.0
2020-01-22 15:25:00,165.76,165.93,165.71,165.87,140380.0,157.9334,158.0954,157.8858,158.0382,140380.0
2020-01-22 15:30:00,165.88,166.02,165.87,165.97,178953.0,158.0478,158.1812,158.0382,158.1335,178953.0
2020-01-22 15:35:00,165.97,166.02,165.94,165.97,135102.0,158.1335,158.1812,158.1049,158.1335,135102.0
2020-01-22 15:40:00,165.96,166.01,165.74,165.75,176860.0,158.124,158.1716,157.9144,157.9239,176860.0
2020-01-22 15:45:00,165.75,165.89,165.72,165.88,281401.0,157.9239,158.0573,157.8953,158.0478,281401.0
2020-01-22 15:50:00,165.88,165.97,165.7,165.78,473690.0,158.0478,158.1335,157.8763,157.9525,473690.0
2020-01-22 15:55:00,165.8,165.93,165.68,165.69,877948.0,157.9715,158.0954,157.8572,157.8667,877948.0
2020-01-23 09:30:00,166.19,166.35,165.5,165.6,797524.0,158.3431,158.4956,157.6857,157.781,797524.0
2020-01-23 09:35:00,165.59,166.07,165.27,165.95,364985.0,157.7715,158.2288,157.4666,158.1145,364985.0
2020-01-23 09:40:00,165.93,166.09,165.54,165.61,326034.0,158.0954,158.2479,157.7238,157.7905,326034.0
2020-01-23 09:45:00,165.63,165.94,165.55,165.71,210108.0,157.8096,158.1049,157.7333,157.8858,210108.0
2020-01-23 09:50:00,165.71,166.05,165.67,166.0,266038.0,157.8858,158.2097,157.8477,158.1621,266038.0
2020-01-23 09:55:00,166.02,166.21,165.9,166.2,204143.0,158.1812,158.3622,158.0668,158.3527,204143.0
2020-01-23 10:00:00,166.19,166.3,166.02,166.28,200359.0,158.3431,158.4479,158.1812,158.4289,200359.0
2020-01-23 10:05:00,166.28,166.59,166.27,166.35,303810.0,158.4289,158.7242,158.4194,158.4956,303810.0
2020-01-23 10:10:00,166.35,166.51,166.25,166.51,231961.0,158.4956,158.648,158.4003,158.648,231961.0
2020-01-23 10:15:00,166.5,166.56,166.29,166.35,146503.0,158.6385,158.6957,158.4384,158.4956,146503.0
2020-01-23 10:20:00,166.36,166.42,166.16,166.24,129296.0,158.5051,158.5623,158.3145,158.3908,129296.0
2020-01-23 10:25:00,166.25,166.47,166.21,166.39,154717.0,158.4003,158.6099,158.3622,158.5337,154717.0
2020-01-23 10:30:00,166.4,166.62,166.4,166.48,182784.0,158.5432,158.7528,158.5432,158.6194,182784.0
2020-01-23 10:35:00,166.48,166.55,166.35,166.4,169863.0,158.6194,158.6861,158.4956,158.5432,169863.0
2020-01-23 10:40:00,166.41,166.62,166.39,166.47,101562.0,158.5527,158.7528,158.5337,158.6099,101562.0
2020-01-23 10:45:00,166.47,166.51,166.28,166.32,147642.0,158.6099,158.648,158.4289,158.467,147642.0
2020-01-23 10:50:00,166.33,166.38,166.18,166.19,85297.0,158.4765,158.5242,158.3336,158.3431,85297.0
2020-01-23 10:55:00,166.19,166.25,166.08,166.22,184319.0,158.3431,158.4003,158.2383,158.3717,184319.0
2020-01-23 11:00:00,166.21,166.34,166.1,166.21,142565.0,158.3622,158.486,158.2574,158.3622,142565.0
2020-01-23 11:05:00,166.21,166.21,166.03,166.06,129497.0,158.3622,158.3622,158.1907,158.2193,129497.0
2020-01-23 11:10:00,166.04,166.09,165.82,166.07,174627.0,158.2002,158.2479,157.9906,158.2288,174627.0
2020-01-23 11:15:00,166.08,166.23,166.05,166.13,102720.0,158.2383,158.3812,158.2097,158.286,102720.0
2020-01-23 11:20:00,166.14,166.25,166.02,166.03,76944.0,158.2955,158.4003,158.1812,158.1907,76944.0
2020-01-23 11:25:00,166.03,166.05,165.76,165.76,128227.0,158.1907,158.2097,157.9334,157.9334,128227.0
2020-01-23 11:30:00,165.75,166.01,165.75,165.95,149951.0,157.9239,158.1716,157.9239,158.1145,149951.0
2020-01-23 11:35:00,165.97,166.12,165.95,166.08,69031.0,158.1335,158.2764,158.1145,158.2383,69031.0
2020-01-23 11:40:00,166.07,166.09,165.93,165.97,62347.0,158.2288,158.2479,158.0954,158.1335,62347.0
2020-01-23 11:45:00,165.97,165.98,165.77,165.79,68591.0,158.1335,158.143,157.943,157.962,68591.0
2020-01-23 11:50:00,165.79,165.85,165.61,165.82,121942.0,157.962,158.0192,157.7905,157.9906,121942.0
2020-01-23 11:55:00,165.82,165.99,165.78,165.97,105489.0,157.9906,158.1526,157.9525,158.1335,105489.0
2020-01-23 12:00:00,165.95,166.06,165.87,166.01,116980.0,158.1145,158.2193,158.0382,158.1716,116980.0
2020-01-23 12:05:00,166.02,166.21,165.99,166.15,132344.0,158.1812,158.3622,158.1526,158.305,132344.0
2020-01-23 12:10:00,166.15,166.23,166.11,166.21,85669.0,158.305,158.3812,158.2669,158.3622,85669.0
2020-01-23 12:15:00,166.2,166.21,166.09,166.09,79628.0,158.3527,158.3622,158.2479,158.2479,79628.0
2020-01-23 12:20:00,166.09,166.2,166.06,166.17,66473.0,158.2479,158.3527,158.2193,158.3241,66473.0
2020-01-23 12:25:00,166.17,166.2,166.09,166.16,66502.0,158.3241,158.3527,158.2479,158.3145,66502.0
2020-01-23 12:30:00,166.16,166.19,166.12,166.14,59090.0,158.3145,158.3431,158.2764,158.2955,59090.0
2020-01-23 12:35:00,166.13,166.17,165.95,165.96,88279.0,158.286,158.3241,158.1145,158.124,88279.0
2020-01-23 12:40:00,165.96,166.05,165.93,166.04,51054.0,158.124,158.2097,158.0954,158.2002,51054.0
2020-01-23 12:45:00,166.03,166.09,166.02,166.07,65590.0,158.1907,158.2479,158.1812,158.2288,65590.0
2020-01-23 12:50:00,166.07,166.07,166.01,166.03,54014.0,158.2288,158.2288,158.1716,158.1907,54014.0
2020-01-23 12:55:00,166.03,166.04,165.88,165.91,51169.0,158.1907,158.2002,158.0478,158.0764,51169.0
2020-01-23 13:00:00,165.92,165.95,165.82,165.82,51907.0,158.0859,158.1145,157.9906,157.9906,51907.0
2020-01-23 13:05:00,165.83,165.86,165.8,165.81,56420.0,158.0001,158.0287,157.9715,157.9811,56420.0
2020-01-23 13:10:00,165.81,165.93,165.81,165.91,42119.0,157.9811,158.0954,157.9811,158.0764,42119.0
2020-01-23 13:15:00,165.92,166.04,165.88,166.0,62778.0,158.0859,158.2002,158.0478,158.1621,62778.0
2020-01-23 13:20:00,166.0,166.19,166.0,166.19,170034.0,158.1621,158.3431,158.1621,158.3431,170034.0
2020-01-23 13:25:00,166.19,166.22,165.92,165.94,64171.0,158.3431,158.3717,158.0859,158.1049,64171.0
2020-01-23 13:30:00,165.94,166.0,165.87,165.98,62762.0,158.1049,158.1621,158.0382,158.143,62762.0
2020-01-23 13:35:00,165.98,166.04,165.94,165.94,47715.0,158.143,158.2002,158.1049,158.1049,47715.0
2020-01-23 13:40:00,165.95,166.13,165.94,166.11,56074.0,158.1145,158.286,158.1049,158.2669,56074.0
2020-01-23 13:45:00,166.11,166.19,166.1,166.14,68816.0,158.2669,158.3431,158.2574,158.2955,68816.0
2020-01-23 13:50:00,166.15,166.18,166.1,166.11,77623.0,158.305,158.3336,158.2574,158.2669,77623.0
2020-01-23 13:55:00,166.11,166.15,166.04,166.1,73412.0,158.2669,158.305,158.2002,158.2574,73412.0
2020-01-23 14:00:00,166.09,166.2,166.09,166.19,114126.0,158.2479,158.3527,158.2479,158.3431,114126.0
2020-01-23 14:05:00,166.19,166.23,166.11,166.22,95371.0,158.3431,158.3812,158.2669,158.3717,95371.0
2020-01-23 14:10:00,166.22,166.32,166.22,166.29,135392.0,158.3717,158.467,158.3717,158.4384,135392.0
2020-01-23 14:15:00,166.29,166.35,166.22,166.28,142388.0,158.4384,158.4956,158.3717,158.4289,142388.0
2020-01-23 14:20:00,166.29,166.32,166.21,166.26,84759.0,158.4384,158.467,158.3622,158.4098,84759.0
2020-01-23 14:25:00,166.25,166.27,166.15,166.16,60704.0,158.4003,158.4194,158.305,158.3145,60704.0
2020-01-23 14:30:00,166.17,166.26,166.12,166.15,100539.0,158.3241,158.4098,158.2764,158.305,100539.0
2020-01-23 14:35:00,166.14,166.23,166.13,166.16,62131.0,158.2955,158.3812,158.286,158.3145,62131.0
2020-01-23 14:40:00,166.16,166.2,166.1,166.19,67924.0,158.3145,158.3527,158.2574,158.3431,67924.0
2020-01-23 14:45:00,166.18,166.23,166.09,166.11,69328.0,158.3336,158.3812,158.2479,158.2669,69328.0
2020-01-23 14:50:00,166.11,166.22,166.1,166.17,78138.0,158.2669,158.3717,158.2574,158.3241,78138.0
2020-01-23 14:55:00,166.16,166.34,166.15,166.34,96310.0,158.3145,158.486,158.305,158.486,96310.0
2020-01-23 15:00:00,166.34,166.37,166.28,166.28,79836.0,158.486,158.5146,158.4289,158.4289,79836.0
2020-01-23 15:05:00,166.29,166.34,166.17,166.25,106753.0,158.4384,158.486,158.3241,158.4003,106753.0
2020-01-23 15:10:00,166.25,166.29,166.2,166.24,82605.0,158.4003,158.4384,158.3527,158.3908,82605.0
2020-01-23 15:15:00,166.23,166.26,166.18,166.24,81008.0,158.3812,158.4098,158.3336,158.3908,81008.0
2020-01-23 15:20:00,166.24,166.3,166.22,166.28,75054.0,158.3908,158.4479,158.3717,158.4289,75054.0
2020-01-23 15:25:00,166.27,166.42,166.17,166.36,159812.0,158.4194,158.5623,158.3241,158.5051,159812.0
2020-01-23 15:30:00,166.36,166.5,166.32,166.46,153095.0,158.5051,158.6385,158.467,158.6004,153095.0
2020-01-23 15:35:00,166.45,166.47,166.34,166.38,88980.0,158.5909,158.6099,158.486,158.5242,88980.0
2020-01-23 15:40:00,166.39,166.44,166.26,166.39,126401.0,158.5337,158.5813,158.4098,158.5337,126401.0
2020-01-23 15:45:00,166.38,166.52,166.36,166.45,180663.0,158.5242,158.6575,158.5051,158.5909,180663.0
2020-01-23 15:50:00,166.45,166.69,166.3,166.67,449274.0,158.5909,158.8195,158.4479,158.8005,449274.0
2020-01-23 15:55:00,166.66,166.8,166.56,166.72,868262.0,158.7909,158.9243,158.6957,158.8481,868262.0
2020-01-24 09:30:00,167.46,167.53,166.87,166.89,958175.0,159.5532,159.6199,158.991,159.0101,958175.0
2020-01-24 09:35:00,166.89,167.36,166.83,167.27,509055.0,159.0101,159.4579,158.9529,159.3721,509055.0
2020-01-24 09:40:00,167.28,167.4,167.18,167.33,245029.0,159.3817,159.496,159.2864,159.4293,245029.0
2020-01-24 09:45:00,167.31,167.5,167.28,167.37,273900.0,159.4102,159.5913,159.3817,159.4674,273900.0
2020-01-24 09:50:00,167.38,167.51,167.14,167.23,221192.0,159.4769,159.6008,159.2483,159.334,221192.0
2020-01-24 09:55:00,167.22,167.47,167.08,167.41,299604.0,159.3245,159.5627,159.1911,159.5055,299604.0
2020-01-24 10:00:00,167.4,167.43,167.2,167.34,238910.0,159.496,159.5246,159.3054,159.4388,238910.0
2020-01-24 10:05:00,167.35,167.37,167.23,167.29,169615.0,159.4484,159.4674,159.334,159.3912,169615.0
2020-01-24 10:10:00,167.31,167.42,167.28,167.4,169638.0,159.4102,159.5151,159.3817,159.496,169638.0
2020-01-24 10:15:00,167.39,167.41,167.14,167.2,186422.0,159.4865,159.5055,159.2483,159.3054,186422.0
2020-01-24 10:20:00,167.17,167.2,167.05,167.1,165529.0,159.2769,159.3054,159.1625,159.2102,165529.0
2020-01-24 10:25:00,167.1,167.1,166.84,166.86,203858.0,159.2102,159.2102,158.9624,158.9815,203858.0
2020-01-24 10:30:00,166.84,167.03,166.77,167.03,180829.0,158.9624,159.1435,158.8957,159.1435,180829.0
2020-01-24 10:35:00,167.03,167.21,167.0,167.11,169865.0,159.1435,159.315,159.1149,159.2197,169865.0
2020-01-24 10:40:00,167.12,167.23,167.1,167.12,117979.0,159.2292,159.334,159.2102,159.2292,117979.0
2020-01-24 10:45:00,167.13,167.27,166.99,167.2,180245.0,159.2387,159.3721,159.1054,159.3054,180245.0
2020-01-24 10:50:00,167.21,167.35,167.18,167.34,158946.0,159.315,159.4484,159.2864,159.4388,158946.0
2020-01-24 10:55:00,167.34,167.36,167.2,167.23,139101.0,159.4388,159.4579,159.3054,159.334,139101.0
2020-01-24 11:00:00,167.24,167.35,167.21,167.29,217945.0,159.3436,159.4484,159.315,159.3912,217945.0
2020-01-24 11:05:00,167.3,167.43,167.27,167.37,382144.0,159.4007,159.5246,159.3721,159.4674,382144.0
2020-01-24 11:10:00,167.37,167.38,167.18,167.19,197235.0,159.4674,159.4769,159.2864,159.2959,197235.0
2020-01-24 11:15:00,167.2,167.28,166.8,167.0,199175.0,159.3054,159.3817,158.9243,159.1149,199175.0
2020-01-24 11:20:00,166.98,167.1,166.83,166.85,162597.0,159.0958,159.2102,158.9529,158.972,162597.0
2020-01-24 11:25:00,166.85,167.02,166.81,167.0,167916.0,158.972,159.1339,158.9339,159.1149,167916.0
2020-01-24 11:30:00,166.99,167.02,166.81,166.94,113255.0,159.1054,159.1339,158.9339,159.0577,113255.0
2020-01-24 11:35:00,166.93,167.07,166.85,166.85,99469.0,159.0482,159.1816,158.972,158.972,99469.0
2020-01-24 11:40:00,166.83,166.84,166.55,166.64,230416.0,158.9529,158.9624,158.6861,158.7719,230416.0
2020-01-24 11:45:00,166.64,166.91,166.63,166.77,161451.0,158.7719,159.0291,158.7624,158.8957,161451.0
2020-01-24 11:50:00,166.78,166.86,166.69,166.85,91949.0,158.9053,158.9815,158.8195,158.972,91949.0
2020-01-24 11:55:00,166.84,166.93,166.69,166.72,119764.0,158.9624,159.0482,158.8195,158.8481,119764.0
2020-01-24 12:00:00,166.71,166.75,166.54,166.68,197102.0,158.8386,158.8767,158.6766,158.81,197102.0
2020-01-24 12:05:00,166.68,166.69,166.4,166.47,167009.0,158.81,158.8195,158.5432,158.6099,167009.0
2020-01-24 12:10:00,166.46,166.47,166.31,166.35,143636.0,158.6004,158.6099,158.4575,158.4956,143636.0
2020-01-24 12:15:00,166.35,166.42,165.76,165.79,400401.0,158.4956,158.5623,157.9334,157.962,400401.0
2020-01-24 12:20:00,165.77,166.22,165.74,166.21,221436.0,157.943,158.3717,157.9144,158.3622,221436.0
2020-01-24 12:25:00,166.22,166.25,165.73,165.99,152660.0,158.3717,158.4003,157.9048,158.1526,152660.0
2020-01-24 12:30:00,166.01,166.23,165.91,166.18,96791.0,158.1716,158.3812,158.0764,158.3336,96791.0
2020-01-24 12:35:00,166.19,166.21,166.07,166.14,142887.0,158.3431,158.3622,158.2288,158.2955,142887.0
2020-01-24 12:40:00,166.13,166.38,166.09,166.3,236726.0,158.286,158.5242,158.2479,158.4479,236726.0
2020-01-24 12:45:00,166.31,166.4,166.17,166.36,137544.0,158.4575,158.5432,158.3241,158.5051,137544.0
2020-01-24 12:50:00,166.36,166.44,166.28,166.43,68161.0,158.5051,158.5813,158.4289,158.5718,68161.0
2020-01-24 12:55:00,166.42,166.43,166.21,166.36,73920.0,158.5623,158.5718,158.3622,158.5051,73920.0
2020-01-24 13:00:00,166.37,166.38,165.96,165.99,91736.0,158.5146,158.5242,158.124,158.1526,91736.0
2020-01-24 13:05:00,165.99,166.2,165.88,166.13,85214.0,158.1526,158.3527,158.0478,158.286,85214.0
2020-01-24 13:10:00,166.13,166.16,165.82,165.83,106395.0,158.286,158.3145,157.9906,158.0001,106395.0
2020-01-24 13:15:00,165.85,165.96,165.73,165.73,149242.0,158.0192,158.124,157.9048,157.9048,149242.0
2020-01-24 13:20:00,165.74,165.93,165.71,165.84,97796.0,157.9144,158.0954,157.8858,158.0097,97796.0
2020-01-24 13:25:00,165.84,165.86,165.64,165.65,114375.0,158.0097,158.0287,157.8191,157.8286,114375.0
2020-01-24 13:30:00,165.66,165.68,165.49,165.55,193590.0,157.8382,157.8572,157.6762,157.7333,193590.0
2020-01-24 13:35:00,165.54,165.64,165.45,165.48,188246.0,157.7238,157.8191,157.6381,157.6667,188246.0
2020-01-24 13:40:00,165.47,165.5,165.22,165.33,187514.0,157.6571,157.6857,157.4189,157.5237,187514.0
2020-01-24 13:45:00,165.32,165.41,165.01,165.05,185587.0,157.5142,157.6,157.2188,157.257,185587.0
2020-01-24 13:50:00,165.05,165.16,164.85,165.02,343477.0,157.257,157.3618,157.0664,157.2284,343477.0
2020-01-24 13:55:00,165.03,165.26,164.9,165.25,181347.0,157.2379,157.457,157.114,157.4475,181347.0
2020-01-24 14:00:00,165.25,165.29,165.07,165.14,126018.0,157.4475,157.4856,157.276,157.3427,126018.0
2020-01-24 14:05:00,165.14,165.34,165.1,165.1,164408.0,157.3427,157.5333,157.3046,157.3046,164408.0
2020-01-24 14:10:00,165.1,165.17,164.89,164.91,185521.0,157.3046,157.3713,157.1045,157.1236,185521.0
2020-01-24 14:15:00,164.91,165.04,164.73,164.74,225473.0,157.1236,157.2474,156.9521,156.9616,225473.0
2020-01-24 14:20:00,164.75,164.83,164.53,164.66,278855.0,156.9711,157.0473,156.7615,156.8854,278855.0
2020-01-24 14:25:00,164.65,164.84,164.45,164.53,370823.0,156.8758,157.0569,156.6853,156.7615,370823.0
2020-01-24 14:30:00,164.53,164.82,164.53,164.81,301105.0,156.7615,157.0378,156.7615,157.0283,301105.0
2020-01-24 14:35:00,164.81,164.96,164.67,164.89,241328.0,157.0283,157.1712,156.8949,157.1045,241328.0
2020-01-24 14:40:00,164.9,165.0,164.59,164.59,225346.0,157.114,157.2093,156.8187,156.8187,225346.0
2020-01-24 14:45:00,164.6,164.89,164.54,164.88,182366.0,156.8282,157.1045,156.771,157.095,182366.0
2020-01-24 14:50:00,164.89,165.0,164.84,164.95,234606.0,157.1045,157.2093,157.0569,157.1617,234606.0
2020-01-24 14:55:00,164.94,165.06,164.87,165.04,287458.0,157.1522,157.2665,157.0855,157.2474,287458.0
2020-01-24 15:00:00,165.03,165.33,164.97,165.12,236800.0,157.2379,157.5237,157.1807,157.3237,236800.0
2020-01-24 15:05:00,165.12,165.23,165.07,165.16,185343.0,157.3237,157.4285,157.276,157.3618,185343.0
2020-01-24 15:10:00,165.17,165.27,165.12,165.23,198880.0,157.3713,157.4666,157.3237,157.4285,198880.0
2020-01-24 15:15:00,165.24,165.44,165.22,165.4,258877.0,157.438,157.6285,157.4189,157.5904,258877.0
2020-01-24 15:20:00,165.4,165.61,165.33,165.34,259844.0,157.5904,157.7905,157.5237,157.5333,259844.0
2020-01-24 15:25:00,165.34,165.42,165.25,165.28,192085.0,157.5333,157.6095,157.4475,157.4761,192085.0
2020-01-24 15:30:00,165.27,165.3,164.88,164.99,264597.0,157.4666,157.4952,157.095,157.1998,264597.0
2020-01-24 15:35:00,164.99,165.18,164.89,164.89,214217.0,157.1998,157.3808,157.1045,157.1045,214217.0
2020-01-24 15:40:00,164.9,164.93,164.58,164.61,373691.0,157.114,157.1426,156.8091,156.8377,373691.0
2020-01-24 15:45:00,164.61,164.95,164.58,164.94,411814.0,156.8377,157.1617,156.8091,157.1522,411814.0
2020-01-24 15:50:00,164.93,165.21,164.79,165.19,674990.0,157.1426,157.4094,157.0092,157.3903,674990.0
2020-01-24 15:55:00,165.18,165.23,164.86,165.04,1288032.0,157.3808,157.4285,157.0759,157.2474,1288032.0
2020-01-27 09:30:00,161.17,161.66,160.2,161.49,1997298.0,153.5602,154.027,152.636,153.865,1997298.0
2020-01-27 09:35:00,161.48,162.22,161.27,161.93,638124.0,153.8555,154.5606,153.6554,154.2843,638124.0
2020-01-27 09:40:00,161.91,162.37,161.84,162.27,439835.0,154.2652,154.7035,154.1985,154.6082,439835.0
2020-01-27 09:45:00,162.26,162.31,161.77,161.81,479253.0,154.5987,154.6463,154.1318,154.1699,479253.0
2020-01-27 09:50:00,161.81,162.19,161.75,162.16,342189.0,154.1699,154.532,154.1128,154.5034,342189.0
2020-01-27 09:55:00,162.16,162.16,161.62,162.04,447177.0,154.5034,154.5034,153.9889,154.3891,447177.0
2020-01-27 10:00:00,162.05,162.11,161.73,161.77,347333.0,154.3986,154.4558,154.0937,154.1318,347333.0
2020-01-27 10:05:00,161.77,162.39,161.74,162.37,510047.0,154.1318,154.7226,154.1032,154.7035,510047.0
2020-01-27 10:10:00,162.38,162.45,161.94,162.11,277859.0,154.713,154.7797,154.2938,154.4558,277859.0
2020-01-27 10:15:00,162.09,162.33,161.95,162.0,338025.0,154.4367,154.6654,154.3033,154.351,338025.0
2020-01-27 10:20:00,162.0,162.46,161.99,162.44,266501.0,154.351,154.7892,154.3414,154.7702,266501.0
2020-01-27 10:25:00,162.45,162.71,162.27,162.64,313352.0,154.7797,155.0274,154.6082,154.9607,313352.0
2020-01-27 10:30:00,162.63,162.66,162.11,162.16,260387.0,154.9512,154.9798,154.4558,154.5034,260387.0
2020-01-27 10:35:00,162.15,162.43,162.12,162.33,160603.0,154.4939,154.7607,154.4653,154.6654,160603.0
2020-01-27 10:40:00,162.33,162.33,162.09,162.14,202639.0,154.6654,154.6654,154.4367,154.4844,202639.0
2020-01-27 10:45:00,162.14,162.25,162.1,162.18,202635.0,154.4844,154.5892,154.4462,154.5225,202635.0
2020-01-27 10:50:00,162.18,162.21,161.91,161.92,198125.0,154.5225,154.5511,154.2652,154.2747,198125.0
2020-01-27 10:55:00,161.91,162.27,161.87,162.27,242277.0,154.2652,154.6082,154.2271,154.6082,242277.0
2020-01-27 11:00:00,162.27,162.53,162.16,162.49,173252.0,154.6082,154.8559,154.5034,154.8178,173252.0
2020-01-27 11:05:00,162.49,162.52,162.22,162.36,196695.0,154.8178,154.8464,154.5606,154.694,196695.0
2020-01-27 11:10:00,162.36,162.49,162.23,162.3,136325.0,154.694,154.8178,154.5701,154.6368,136325.0
2020-01-27 11:15:00,162.3,162.42,162.24,162.25,171008.0,154.6368,154.7511,154.5796,154.5892,171008.0
2020-01-27 11:20:00,162.25,162.6,162.2,162.39,215697.0,154.5892,154.9226,154.5415,154.7226,215697.0
2020-01-27 11:25:00,162.37,162.75,162.28,162.62,220897.0,154.7035,155.0656,154.6177,154.9417,220897.0
2020-01-27 11:30:00,162.62,162.75,162.4,162.59,182286.0,154.9417,155.0656,154.7321,154.9131,182286.0
2020-01-27 11:35:00,162.58,162.97,162.58,162.75,264501.0,154.9036,155.2752,154.9036,155.0656,264501.0
2020-01-27 11:40:00,162.75,163.08,162.7,163.05,376484.0,155.0656,155.38,155.0179,155.3514,376484.0
2020-01-27 11:45:00,163.06,163.06,162.85,162.86,202498.0,155.3609,155.3609,155.1608,155.1704,202498.0
2020-01-27 11:50:00,162.86,162.98,162.78,162.92,219950.0,155.1704,155.2847,155.0941,155.2275,219950.0
2020-01-27 11:55:00,162.92,163.04,162.81,162.88,178390.0,155.2275,155.3419,155.1227,155.1894,178390.0
2020-01-27 12:00:00,162.87,162.91,162.61,162.7,182560.0,155.1799,155.218,154.9322,155.0179,182560.0
2020-01-27 12:05:00,162.7,162.98,162.67,162.92,131083.0,155.0179,155.2847,154.9893,155.2275,131083.0
2020-01-27 12:10:00,162.93,163.08,162.93,163.06,124744.0,155.2371,155.38,155.2371,155.3609,124744.0
2020-01-27 12:15:00,163.05,163.28,163.05,163.1,166644.0,155.3514,155.5705,155.3514,155.399,166644.0
2020-01-27 12:20:00,163.11,163.38,163.11,163.23,210777.0,155.4086,155.6658,155.4086,155.5229,210777.0
2020-01-27 12:25:00,163.22,163.28,163.01,163.06,177321.0,155.5134,155.5705,155.3133,155.3609,177321.0
2020-01-27 12:30:00,163.04,163.29,163.02,163.19,118374.0,155.3419,155.5801,155.3228,155.4848,118374.0
2020-01-27 12:35:00,163.2,163.24,163.05,163.09,164881.0,155.4943,155.5324,155.3514,155.3895,164881.0
2020-01-27 12:40:00,163.08,163.23,163.03,163.23,101577.0,155.38,155.5229,155.3323,155.5229,101577.0
2020-01-27 12:45:00,163.22,163.37,163.11,163.25,126199.0,155.5134,155.6563,155.4086,155.5419,126199.0
2020-01-27 12:50:00,163.28,163.34,163.03,163.06,124977.0,155.5705,155.6277,155.3323,155.3609,124977.0
2020-01-27 12:55:00,163.04,163.06,162.92,162.97,101860.0,155.3419,155.3609,155.2275,155.2752,101860.0
2020-01-27 13:00:00,162.97,163.11,162.93,163.05,111748.0,155.2752,155.4086,155.2371,155.3514,111748.0
2020-01-27 13:05:00,163.05,163.05,162.76,162.77,110976.0,155.3514,155.3514,155.0751,155.0846,110976.0
2020-01-27 13:10:00,162.78,162.95,162.74,162.93,97925.0,155.0941,155.2561,155.056,155.2371,97925.0
2020-01-27 13:15:00,162.92,163.13,162.91,163.1,117433.0,155.2275,155.4276,155.218,155.399,117433.0
2020-01-27 13:20:00,163.1,163.22,162.99,163.06,119132.0,155.399,155.5134,155.2942,155.3609,119132.0
2020-01-27 13:25:00,163.05,163.1,162.99,163.0,83639.0,155.3514,155.399,155.2942,155.3037,83639.0
2020-01-27 13:30:00,163.0,163.16,162.97,163.03,131841.0,155.3037,155.4562,155.2752,155.3323,131841.0
2020-01-27 13:35:00,163.04,163.13,163.02,163.06,108307.0,155.3419,155.4276,155.3228,155.3609,108307.0
2020-01-27 13:40:00,163.06,163.09,162.93,162.94,150946.0,155.3609,155.3895,155.2371,155.2466,150946.0
2020-01-27 13:45:00,162.94,163.01,162.9,162.99,148590.0,155.2466,155.3133,155.2085,155.2942,148590.0
2020-01-27 13:50:00,163.0,163.01,162.78,162.8,172928.0,155.3037,155.3133,155.0941,155.1132,172928.0
2020-01-27 13:55:00,162.81,163.0,162.81,162.97,152607.0,155.1227,155.3037,155.1227,155.2752,152607.0
2020-01-27 14:00:00,162.98,163.0,162.71,162.83,125515.0,155.2847,155.3037,155.0274,155.1418,125515.0
2020-01-27 14:05:00,162.82,162.9,162.78,162.84,72868.0,155.1322,155.2085,155.0941,155.1513,72868.0
2020-01-27 14:10:00,162.83,162.97,162.82,162.86,88819.0,155.1418,155.2752,155.1322,155.1704,88819.0
2020-01-27 14:15:00,162.86,163.0,162.84,162.97,125952.0,155.1704,155.3037,155.1513,155.2752,125952.0
2020-01-27 14:20:00,162.98,163.0,162.8,162.89,125942.0,155.2847,155.3037,155.1132,155.1989,125942.0
2020-01-27 14:25:00,162.9,163.06,162.87,163.03,100631.0,155.2085,155.3609,155.1799,155.3323,100631.0
2020-01-27 14:30:00,163.04,163.09,162.88,162.96,128012.0,155.3419,155.3895,155.1894,155.2656,128012.0
2020-01-27 14:35:00,162.96,163.05,162.79,162.89,160501.0,155.2656,155.3514,155.1037,155.1989,160501.0
2020-01-27 14:40:00,162.89,162.96,162.75,162.79,125453.0,155.1989,155.2656,155.0656,155.1037,125453.0
2020-01-27 14:45:00,162.8,162.8,162.34,162.42,241820.0,155.1132,155.1132,154.6749,154.7511,241820.0
2020-01-27 14:50:00,162.42,162.5,162.21,162.33,220011.0,154.7511,154.8274,154.5511,154.6654,220011.0
2020-01-27 14:55:00,162.33,162.57,162.28,162.51,181567.0,154.6654,154.8941,154.6177,154.8369,181567.0
2020-01-27 15:00:00,162.5,162.57,162.38,162.47,144586.0,154.8274,154.8941,154.713,154.7988,144586.0
2020-01-27 15:05:00,162.48,162.66,162.42,162.53,158793.0,154.8083,154.9798,154.7511,154.8559,158793.0
2020-01-27 15:10:00,162.51,162.54,162.31,162.41,139579.0,154.8369,154.8655,154.6463,154.7416,139579.0
2020-01-27 15:15:00,162.41,162.74,162.4,162.72,133151.0,154.7416,155.056,154.7321,155.037,133151.0
2020-01-27 15:20:00,162.7,162.77,162.64,162.71,176875.0,155.0179,155.0846,154.9607,155.0274,176875.0
2020-01-27 15:25:00,162.71,162.73,162.53,162.53,132846.0,155.0274,155.0465,154.8559,154.8559,132846.0
2020-01-27 15:30:00,162.53,162.53,162.27,162.33,191287.0,154.8559,154.8559,154.6082,154.6654,191287.0
2020-01-27 15:35:00,162.33,162.37,162.17,162.34,207294.0,154.6654,154.7035,154.5129,154.6749,207294.0
2020-01-27 15:40:00,162.34,162.44,162.28,162.38,191956.0,154.6749,154.7702,154.6177,154.713,191956.0
2020-01-27 15:45:00,162.37,162.54,162.17,162.21,276144.0,154.7035,154.8655,154.5129,154.5511,276144.0
2020-01-27 15:50:00,162.2,162.28,162.01,162.12,740943.0,154.5415,154.6177,154.3605,154.4653,740943.0
2020-01-27 15:55:00,162.11,162.37,162.11,162.26,984542.0,154.4558,154.7035,154.4558,154.5987,984542.0
2020-01-28 09:30:00,163.78,164.08,163.46,163.48,983211.0,156.0469,156.3328,155.742,155.7611,983211.0
2020-01-28 09:35:00,163.49,163.71,163.07,163.16,358450.0,155.7706,155.9802,155.3704,155.4562,358450.0
2020-01-28 09:40:00,163.16,163.83,163.16,163.75,322226.0,155.4562,156.0946,155.4562,156.0183,322226.0
2020-01-28 09:45:00,163.75,164.14,163.69,164.1,308255.0,156.0183,156.3899,155.9612,156.3518,308255.0
2020-01-28 09:50:00,164.11,164.12,163.6,163.81,329429.0,156.3613,156.3709,155.8754,156.0755,329429.0
2020-01-28 09:55:00,163.81,163.93,163.71,163.89,208611.0,156.0755,156.1898,155.9802,156.1517,208611.0
2020-01-28 10:00:00,163.9,164.3,163.88,164.18,411521.0,156.1613,156.5424,156.1422,156.428,411521.0
2020-01-28 10:05:00,164.19,164.64,164.19,164.61,357285.0,156.4376,156.8663,156.4376,156.8377,357285.0
2020-01-28 10:10:00,164.61,164.76,164.37,164.74,355216.0,156.8377,156.9806,156.6091,156.9616,355216.0
2020-01-28 10:15:00,164.74,164.77,164.41,164.44,177402.0,156.9616,156.9902,156.6472,156.6758,177402.0
2020-01-28 10:20:00,164.44,164.92,164.38,164.92,210460.0,156.6758,157.1331,156.6186,157.1331,210460.0
2020-01-28 10:25:00,164.91,164.97,164.78,164.81,211420.0,157.1236,157.1807,156.9997,157.0283,211420.0
2020-01-28 10:30:00,164.82,165.02,164.73,165.0,260544.0,157.0378,157.2284,156.9521,157.2093,260544.0
2020-01-28 10:35:00,165.0,165.01,164.85,164.91,151063.0,157.2093,157.2188,157.0664,157.1236,151063.0
2020-01-28 10:40:00,164.93,165.12,164.93,165.06,198290.0,157.1426,157.3237,157.1426,157.2665,198290.0
2020-01-28 10:45:00,165.05,165.14,164.97,165.02,155813.0,157.257,157.3427,157.1807,157.2284,155813.0
2020-01-28 10:50:00,165.03,165.28,165.01,165.13,247772.0,157.2379,157.4761,157.2188,157.3332,247772.0
2020-01-28 10:55:00,165.14,165.19,164.97,165.04,256092.0,157.3427,157.3903,157.1807,157.2474,256092.0
2020-01-28 11:00:00,165.04,165.06,164.88,164.96,187959.0,157.2474,157.2665,157.095,157.1712,187959.0
2020-01-28 11:05:00,164.98,165.02,164.77,164.77,197868.0,157.1903,157.2284,156.9902,156.9902,197868.0
2020-01-28 11:10:00,164.78,165.2,164.76,165.18,195194.0,156.9997,157.3999,156.9806,157.3808,195194.0
2020-01-28 11:15:00,165.17,165.35,165.15,165.28,330010.0,157.3713,157.5428,157.3522,157.4761,330010.0
2020-01-28 11:20:00,165.28,165.38,165.12,165.13,176613.0,157.4761,157.5714,157.3237,157.3332,176613.0
2020-01-28 11:25:00,165.13,165.43,165.08,165.39,126282.0,157.3332,157.619,157.2855,157.5809,126282.0
2020-01-28 11:30:00,165.4,165.6,165.37,165.52,183225.0,157.5904,157.781,157.5618,157.7048,183225.0
2020-01-28 11:35:00,165.51,165.52,165.29,165.3,118976.0,157.6952,157.7048,157.4856,157.4952,118976.0
2020-01-28 11:40:00,165.29,165.48,165.25,165.26,97566.0,157.4856,157.6667,157.4475,157.457,97566.0
2020-01-28 11:45:00,165.26,165.32,165.16,165.3,169635.0,157.457,157.5142,157.3618,157.4952,169635.0
2020-01-28 11:50:00,165.3,165.43,165.28,165.33,133533.0,157.4952,157.619,157.4761,157.5237,133533.0
2020-01-28 11:55:00,165.33,165.45,165.3,165.4,88253.0,157.5237,157.6381,157.4952,157.5904,88253.0
2020-01-28 12:00:00,165.4,165.45,165.33,165.37,129976.0,157.5904,157.6381,157.5237,157.5618,129976.0
2020-01-28 12:05:00,165.37,165.38,165.28,165.31,111569.0,157.5618,157.5714,157.4761,157.5047,111569.0
2020-01-28 12:10:00,165.31,165.38,165.28,165.33,97281.0,157.5047,157.5714,157.4761,157.5237,97281.0
2020-01-28 12:15:00,165.33,165.37,165.26,165.37,110382.0,157.5237,157.5618,157.457,157.5618,110382.0
2020-01-28 12:20:00,165.37,165.58,165.36,165.58,207549.0,157.5618,157.7619,157.5523,157.7619,207549.0
2020-01-28 12:25:00,165.58,165.59,165.4,165.41,114798.0,157.7619,157.7715,157.5904,157.6,114798.0
2020-01-28 12:30:00,165.41,165.52,165.4,165.52,89908.0,157.6,157.7048,157.5904,157.7048,89908.0
2020-01-28 12:35:00,165.52,165.54,165.36,165.36,72694.0,157.7048,157.7238,157.5523,157.5523,72694.0
2020-01-28 12:40:00,165.37,165.4,165.28,165.3,108364.0,157.5618,157.5904,157.4761,157.4952,108364.0
2020-01-28 12:45:00,165.3,165.32,165.18,165.25,88257.0,157.4952,157.5142,157.3808,157.4475,88257.0
2020-01-28 12:50:00,165.26,165.35,165.14,165.33,122726.0,157.457,157.5428,157.3427,157.5237,122726.0
2020-01-28 12:55:00,165.33,165.33,165.13,165.29,89821.0,157.5237,157.5237,157.3332,157.4856,89821.0
2020-01-28 13:00:00,165.28,165.34,165.15,165.16,97903.0,157.4761,157.5333,157.3522,157.3618,97903.0
2020-01-28 13:05:00,165.16,165.16,165.02,165.05,91531.0,157.3618,157.3618,157.2284,157.257,91531.0
2020-01-28 13:10:00,165.05,165.23,165.04,165.19,87990.0,157.257,157.4285,157.2474,157.3903,87990.0
2020-01-28 13:15:00,165.18,165.24,165.11,165.12,83871.0,157.3808,157.438,157.3141,157.3237,83871.0
2020-01-28 13:20:00,165.12,165.12,165.05,165.07,85286.0,157.3237,157.3237,157.257,157.276,85286.0
2020-01-28 13:25:00,165.06,165.11,164.96,164.97,138234.0,157.2665,157.3141,157.1712,157.1807,138234.0
2020-01-28 13:30:00,164.98,165.04,164.89,164.91,93004.0,157.1903,157.2474,157.1045,157.1236,93004.0
2020-01-28 13:35:00,164.91,164.92,164.75,164.81,125105.0,157.1236,157.1331,156.9711,157.0283,125105.0
2020-01-28 13:40:00,164.81,165.07,164.81,165.07,130548.0,157.0283,157.276,157.0283,157.276,130548.0
2020-01-28 13:45:00,165.07,165.26,165.06,165.22,121538.0,157.276,157.457,157.2665,157.4189,121538.0
2020-01-28 13:50:00,165.24,165.36,165.22,165.33,90879.0,157.438,157.5523,157.4189,157.5237,90879.0
2020-01-28 13:55:00,165.33,165.36,165.19,165.23,104126.0,157.5237,157.5523,157.3903,157.4285,104126.0
2020-01-28 14:00:00,165.23,165.34,165.23,165.33,72582.0,157.4285,157.5333,157.4285,157.5237,72582.0
2020-01-28 14:05:00,165.33,165.38,165.28,165.31,91964.0,157.5237,157.5714,157.4761,157.5047,91964.0
2020-01-28 14:10:00,165.34,165.41,165.27,165.39,127036.0,157.5333,157.6,157.4666,157.5809,127036.0
2020-01-28 14:15:00,165.38,165.49,165.24,165.46,155611.0,157.5714,157.6762,157.438,157.6476,155611.0
2020-01-28 14:20:00,165.46,165.5,165.4,165.43,98245.0,157.6476,157.6857,157.5904,157.619,98245.0
2020-01-28 14:25:00,165.44,165.44,165.3,165.31,108977.0,157.6285,157.6285,157.4952,157.5047,108977.0
2020-01-28 14:30:00,165.32,165.42,165.31,165.41,96375.0,157.5142,157.6095,157.5047,157.6,96375.0
2020-01-28 14:35:00,165.4,165.62,165.39,165.54,155917.0,157.5904,157.8,157.5809,157.7238,155917.0
2020-01-28 14:40:00,165.55,165.63,165.53,165.62,181748.0,157.7333,157.8096,157.7143,157.8,181748.0
2020-01-28 14:45:00,165.63,165.65,165.54,165.55,217078.0,157.8096,157.8286,157.7238,157.7333,217078.0
2020-01-28 14:50:00,165.56,165.57,165.46,165.55,130865.0,157.7429,157.7524,157.6476,157.7333,130865.0
2020-01-28 14:55:00,165.56,165.65,165.54,165.57,117879.0,157.7429,157.8286,157.7238,157.7524,117879.0
2020-01-28 15:00:00,165.57,165.64,165.43,165.44,254669.0,157.7524,157.8191,157.619,157.6285,254669.0
2020-01-28 15:05:00,165.45,165.58,165.4,165.44,186497.0,157.6381,157.7619,157.5904,157.6285,186497.0
2020-01-28 15:10:00,165.44,165.57,165.44,165.53,123154.0,157.6285,157.7524,157.6285,157.7143,123154.0
2020-01-28 15:15:00,165.53,165.61,165.47,165.6,130761.0,157.7143,157.7905,157.6571,157.781,130761.0
2020-01-28 15:20:00,165.6,165.71,165.59,165.68,149126.0,157.781,157.8858,157.7715,157.8572,149126.0
2020-01-28 15:25:00,165.67,165.75,165.64,165.74,176676.0,157.8477,157.9239,157.8191,157.9144,176676.0
2020-01-28 15:30:00,165.74,165.76,165.63,165.7,193526.0,157.9144,157.9334,157.8096,157.8763,193526.0
2020-01-28 15:35:00,165.71,165.73,165.49,165.49,183977.0,157.8858,157.9048,157.6762,157.6762,183977.0
2020-01-28 15:40:00,165.5,165.63,165.47,165.6,247076.0,157.6857,157.8096,157.6571,157.781,247076.0
2020-01-28 15:45:00,165.59,165.7,165.51,165.65,231593.0,157.7715,157.8763,157.6952,157.8286,231593.0
2020-01-28 15:50:00,165.64,165.72,165.46,165.61,606574.0,157.8191,157.8953,157.6476,157.7905,606574.0
2020-01-28 15:55:00,165.61,165.74,165.38,165.46,901815.0,157.7905,157.9144,157.5714,157.6476,901815.0
2020-01-29 09:30:00,167.84,168.0,167.12,167.45,1549131.0,159.9152,160.0677,159.2292,159.5436,1549131.0
2020-01-29 09:35:00,167.46,167.7,166.98,167.0,588594.0,159.5532,159.7818,159.0958,159.1149,588594.0
2020-01-29 09:40:00,166.99,167.17,166.81,167.05,547365.0,159.1054,159.2769,158.9339,159.1625,547365.0
2020-01-29 09:45:00,167.05,167.09,166.36,166.36,472276.0,159.1625,159.2006,158.5051,158.5051,472276.0
2020-01-29 09:50:00,166.36,166.76,166.29,166.45,473654.0,158.5051,158.8862,158.4384,158.5909,473654.0
2020-01-29 09:55:00,166.45,166.46,166.09,166.37,399684.0,158.5909,158.6004,158.2479,158.5146,399684.0
2020-01-29 10:00:00,166.36,166.36,165.69,165.8,422008.0,158.5051,158.5051,157.8667,157.9715,422008.0
2020-01-29 10:05:00,165.79,166.16,165.79,166.0,339611.0,157.962,158.3145,157.962,158.1621,339611.0
2020-01-29 10:10:00,166.0,166.29,165.78,166.11,269291.0,158.1621,158.4384,157.9525,158.2669,269291.0
2020-01-29 10:15:00,166.1,166.29,166.03,166.23,275095.0,158.2574,158.4384,158.1907,158.3812,275095.0
2020-01-29 10:20:00,166.22,166.58,166.21,166.56,336007.0,158.3717,158.7147,158.3622,158.6957,336007.0
2020-01-29 10:25:00,166.56,166.63,166.36,166.48,277889.0,158.6957,158.7624,158.5051,158.6194,277889.0
2020-01-29 10:30:00,166.47,166.82,166.44,166.74,296809.0,158.6099,158.9434,158.5813,158.8672,296809.0
2020-01-29 10:35:00,166.75,166.82,166.58,166.72,241245.0,158.8767,158.9434,158.7147,158.8481,241245.0
2020-01-29 10:40:00,166.73,167.04,166.73,166.94,290530.0,158.8576,159.153,158.8576,159.0577,290530.0
2020-01-29 10:45:00,166.94,167.15,166.93,167.01,269355.0,159.0577,159.2578,159.0482,159.1244,269355.0
2020-01-29 10:50:00,167.0,167.11,166.99,167.03,198361.0,159.1149,159.2197,159.1054,159.1435,198361.0
2020-01-29 10:55:00,167.04,167.1,167.02,167.08,238787.0,159.153,159.2102,159.1339,159.1911,238787.0
2020-01-29 11:00:00,167.08,167.24,167.07,167.2,290534.0,159.1911,159.3436,159.1816,159.3054,290534.0
2020-01-29 11:05:00,167.2,167.27,167.11,167.19,180066.0,159.3054,159.3721,159.2197,159.2959,180066.0
2020-01-29 11:10:00,167.19,167.2,167.01,167.08,188725.0,159.2959,159.3054,159.1244,159.1911,188725.0
2020-01-29 11:15:00,167.08,167.12,166.89,167.01,234285.0,159.1911,159.2292,159.0101,159.1244,234285.0
2020-01-29 11:20:00,167.01,167.01,166.89,166.99,203589.0,159.1244,159.1244,159.0101,159.1054,203589.0
2020-01-29 11:25:00,167.0,167.1,166.99,167.06,179759.0,159.1149,159.2102,159.1054,159.1721,179759.0
2020-01-29 11:30:00,167.06,167.1,166.94,166.97,177798.0,159.1721,159.2102,159.0577,159.0863,177798.0
2020-01-29 11:35:00,166.94,167.11,166.9,166.92,182135.0,159.0577,159.2197,159.0196,159.0387,182135.0
2020-01-29 11:40:00,166.92,167.1,166.91,167.08,144867.0,159.0387,159.2102,159.0291,159.1911,144867.0
2020-01-29 11:45:00,167.08,167.21,167.07,167.21,137350.0,159.1911,159.315,159.1816,159.315,137350.0
2020-01-29 11:50:00,167.2,167.29,167.14,167.15,179754.0,159.3054,159.3912,159.2483,159.2578,179754.0
2020-01-29 11:55:00,167.15,167.3,167.11,167.23,166037.0,159.2578,159.4007,159.2197,159.334,166037.0
2020-01-29 12:00:00,167.23,167.31,167.21,167.25,149705.0,159.334,159.4102,159.315,159.3531,149705.0
2020-01-29 12:05:00,167.25,167.41,167.22,167.39,226040.0,159.3531,159.5055,159.3245,159.4865,226040.0
2020-01-29 12:10:00,167.39,167.5,167.32,167.48,152444.0,159.4865,159.5913,159.4198,159.5722,152444.0
2020-01-29 12:15:00,167.48,167.66,167.44,167.64,195771.0,159.5722,159.7437,159.5341,159.7247,195771.0
2020-01-29 12:20:00,167.64,167.65,167.4,167.43,212777.0,159.7247,159.7342,159.496,159.5246,212777.0
2020-01-29 12:25:00,167.43,167.7,167.38,167.69,211881.0,159.5246,159.7818,159.4769,159.7723,211881.0
2020-01-29 12:30:00,167.7,167.7,167.52,167.63,206311.0,159.7818,159.7818,159.6103,159.7151,206311.0
2020-01-29 12:35:00,167.64,167.79,167.63,167.72,172609.0,159.7247,159.8676,159.7151,159.8009,172609.0
2020-01-29 12:40:00,167.72,167.9,167.67,167.88,167994.0,159.8009,159.9724,159.7532,159.9533,167994.0
2020-01-29 12:45:00,167.89,167.92,167.8,167.89,150713.0,159.9629,159.9914,159.8771,159.9629,150713.0
2020-01-29 12:50:00,167.9,168.01,167.88,168.0,263276.0,159.9724,160.0772,159.9533,160.0677,263276.0
2020-01-29 12:55:00,168.0,168.1,167.88,167.88,249019.0,160.0677,160.1629,159.9533,159.9533,249019.0
2020-01-29 13:00:00,167.89,167.89,167.73,167.88,164275.0,159.9629,159.9629,159.8104,159.9533,164275.0
2020-01-29 13:05:00,167.88,167.88,167.54,167.62,185159.0,159.9533,159.9533,159.6294,159.7056,185159.0
2020-01-29 13:10:00,167.62,167.75,167.46,167.72,171364.0,159.7056,159.8295,159.5532,159.8009,171364.0
2020-01-29 13:15:00,167.73,167.85,167.69,167.81,118042.0,159.8104,159.9248,159.7723,159.8866,118042.0
2020-01-29 13:20:00,167.81,167.89,167.78,167.87,68531.0,159.8866,159.9629,159.8581,159.9438,68531.0
2020-01-29 13:25:00,167.87,168.1,167.86,168.09,153337.0,159.9438,160.1629,159.9343,160.1534,153337.0
2020-01-29 13:30:00,168.09,168.13,168.04,168.09,207691.0,160.1534,160.1915,160.1058,160.1534,207691.0
2020-01-29 13:35:00,168.09,168.22,168.06,168.18,164082.0,160.1534,160.2773,160.1248,160.2392,164082.0
2020-01-29 13:40:00,168.18,168.3,168.16,168.28,164824.0,160.2392,160.3535,160.2201,160.3344,164824.0
2020-01-29 13:45:00,168.28,168.37,168.2,168.35,180635.0,160.3344,160.4202,160.2582,160.4011,180635.0
2020-01-29 13:50:00,168.36,168.38,168.15,168.17,205275.0,160.4107,160.4297,160.2106,160.2296,205275.0
2020-01-29 13:55:00,168.17,168.32,168.1,168.12,187793.0,160.2296,160.3726,160.1629,160.182,187793.0
2020-01-29 14:00:00,168.1,168.65,167.97,168.59,366779.0,160.1629,160.687,160.0391,160.6298,366779.0
2020-01-29 14:05:00,168.57,168.7,168.47,168.61,216209.0,160.6108,160.7346,160.5155,160.6489,216209.0
2020-01-29 14:10:00,168.61,168.62,168.39,168.42,197904.0,160.6489,160.6584,160.4393,160.4678,197904.0
2020-01-29 14:15:00,168.41,168.6,168.4,168.54,181220.0,160.4583,160.6393,160.4488,160.5822,181220.0
2020-01-29 14:20:00,168.54,168.6,168.39,168.44,253616.0,160.5822,160.6393,160.4393,160.4869,253616.0
2020-01-29 14:25:00,168.43,168.45,168.34,168.43,262258.0,160.4774,160.4964,160.3916,160.4774,262258.0
2020-01-29 14:30:00,168.43,168.49,168.34,168.36,135164.0,160.4774,160.5345,160.3916,160.4107,135164.0
2020-01-29 14:35:00,168.35,168.45,168.2,168.41,201336.0,160.4011,160.4964,160.2582,160.4583,201336.0
2020-01-29 14:40:00,168.41,168.72,168.41,168.66,228520.0,160.4583,160.7537,160.4583,160.6965,228520.0
2020-01-29 14:45:00,168.66,168.7,168.49,168.63,203765.0,160.6965,160.7346,160.5345,160.6679,203765.0
2020-01-29 14:50:00,168.63,168.75,168.51,168.59,277931.0,160.6679,160.7823,160.5536,160.6298,277931.0
2020-01-29 14:55:00,168.59,168.6,168.39,168.4,223982.0,160.6298,160.6393,160.4393,160.4488,223982.0
2020-01-29 15:00:00,168.41,168.5,168.18,168.22,296308.0,160.4583,160.5441,160.2392,160.2773,296308.0
2020-01-29 15:05:00,168.21,168.39,168.2,168.34,225494.0,160.2678,160.4393,160.2582,160.3916,225494.0
2020-01-29 15:10:00,168.33,168.35,167.82,167.85,387735.0,160.3821,160.4011,159.8962,159.9248,387735.0
2020-01-29 15:15:00,167.85,167.98,167.67,167.95,327088.0,159.9248,160.0486,159.7532,160.02,327088.0
2020-01-29 15:20:00,167.94,167.95,167.61,167.84,320135.0,160.0105,160.02,159.6961,159.9152,320135.0
2020-01-29 15:25:00,167.84,168.26,167.81,168.2,342058.0,159.9152,160.3154,159.8866,160.2582,342058.0
2020-01-29 15:30:00,168.19,168.42,168.06,168.32,333542.0,160.2487,160.4678,160.1248,160.3726,333542.0
2020-01-29 15:35:00,168.33,168.4,168.13,168.18,315146.0,160.3821,160.4488,160.1915,160.2392,315146.0
2020-01-29 15:40:00,168.18,168.39,167.95,168.31,407918.0,160.2392,160.4393,160.02,160.363,407918.0
2020-01-29 15:45:00,168.3,168.34,167.99,168.01,540934.0,160.3535,160.3916,160.0581,160.0772,540934.0
2020-01-29 15:50:00,168.01,168.19,167.9,168.17,592162.0,160.0772,160.2487,159.9724,160.2296,592162.0
2020-01-29 15:55:00,168.16,168.33,167.95,168.18,1112002.0,160.2201,160.3821,160.02,160.2392,1112002.0
2020-01-30 09:30:00,174.04,174.09,172.45,172.91,4346649.0,165.8225,165.8701,164.3076,164.7458,4346649.0
2020-01-30 09:35:00,172.91,173.46,172.83,173.35,1880920.0,164.7458,165.2699,164.6696,165.1651,1880920.0
2020-01-30 09:40:00,173.38,173.61,172.68,173.05,1556914.0,165.1936,165.4128,164.5267,164.8792,1556914.0
2020-01-30 09:45:00,173.06,173.35,172.91,173.1,953506.0,164.8888,165.1651,164.7458,164.9269,953506.0
2020-01-30 09:50:00,173.11,173.24,172.75,173.07,954301.0,164.9364,165.0603,164.5934,164.8983,954301.0
2020-01-30 09:55:00,173.07,173.53,172.41,172.44,1410821.0,164.8983,165.3366,164.2694,164.298,1410821.0
2020-01-30 10:00:00,172.44,172.75,171.91,172.25,1013629.0,164.298,164.5934,163.7931,164.117,1013629.0
2020-01-30 10:05:00,172.25,172.79,172.19,172.66,671088.0,164.117,164.6315,164.0598,164.5076,671088.0
2020-01-30 10:10:00,172.66,172.67,171.96,172.38,700224.0,164.5076,164.5172,163.8407,164.2409,700224.0
2020-01-30 10:15:00,172.38,172.4,171.52,171.79,642206.0,164.2409,164.2599,163.4215,163.6787,642206.0
2020-01-30 10:20:00,171.78,171.9,171.33,171.36,540955.0,163.6692,163.7835,163.2404,163.269,540955.0
2020-01-30 10:25:00,171.37,172.24,171.33,172.05,1022566.0,163.2785,164.1075,163.2404,163.9264,1022566.0
2020-01-30 10:30:00,172.07,172.09,171.61,171.92,446495.0,163.9455,163.9646,163.5072,163.8026,446495.0
2020-01-30 10:35:00,171.94,172.0,171.74,171.83,533769.0,163.8216,163.8788,163.6311,163.7168,533769.0
2020-01-30 10:40:00,171.81,172.15,171.61,172.06,586855.0,163.6978,164.0217,163.5072,163.936,586855.0
2020-01-30 10:45:00,172.05,172.3,171.61,172.09,591334.0,163.9264,164.1646,163.5072,163.9646,591334.0
2020-01-30 10:50:00,172.1,172.47,171.9,172.11,554079.0,163.9741,164.3266,163.7835,163.9836,554079.0
2020-01-30 10:55:00,172.12,172.13,171.57,171.69,510989.0,163.9931,164.0027,163.4691,163.5834,510989.0
2020-01-30 11:00:00,171.7,172.03,171.63,172.0,405698.0,163.593,163.9074,163.5263,163.8788,405698.0
2020-01-30 11:05:00,171.99,172.08,171.72,171.72,340246.0,163.8693,163.955,163.612,163.612,340246.0
2020-01-30 11:10:00,171.74,171.99,171.68,171.95,364003.0,163.6311,163.8693,163.5739,163.8312,364003.0
2020-01-30 11:15:00,171.94,172.07,171.88,171.94,350040.0,163.8216,163.9455,163.7645,163.8216,350040.0
2020-01-30 11:20:00,171.93,171.93,171.59,171.8,336230.0,163.8121,163.8121,163.4882,163.6882,336230.0
2020-01-30 11:25:00,171.81,171.91,171.64,171.8,322153.0,163.6978,163.7931,163.5358,163.6882,322153.0
2020-01-30 11:30:00,171.8,171.86,171.66,171.78,312096.0,163.6882,163.7454,163.5549,163.6692,312096.0
2020-01-30 11:35:00,171.78,172.13,171.75,171.97,387502.0,163.6692,164.0027,163.6406,163.8502,387502.0
2020-01-30 11:40:00,171.98,172.13,171.91,171.94,474063.0,163.8597,164.0027,163.7931,163.8216,474063.0
2020-01-30 11:45:00,171.95,172.39,171.93,172.16,406433.0,163.8312,164.2504,163.8121,164.0312,406433.0
2020-01-30 11:50:00,172.16,172.32,171.97,172.28,247974.0,164.0312,164.1837,163.8502,164.1456,247974.0
2020-01-30 11:55:00,172.28,172.28,171.76,171.78,228848.0,164.1456,164.1456,163.6501,163.6692,228848.0
2020-01-30 12:00:00,171.79,172.06,171.78,172.01,149621.0,163.6787,163.936,163.6692,163.8883,149621.0
2020-01-30 12:05:00,172.0,172.06,171.87,171.97,169544.0,163.8788,163.936,163.7549,163.8502,169544.0
2020-01-30 12:10:00,171.96,172.01,171.82,171.9,192280.0,163.8407,163.8883,163.7073,163.7835,192280.0
2020-01-30 12:15:00,171.91,172.18,171.71,172.14,454042.0,163.7931,164.0503,163.6025,164.0122,454042.0
2020-01-30 12:20:00,172.13,172.19,171.89,171.96,319328.0,164.0027,164.0598,163.774,163.8407,319328.0
2020-01-30 12:25:00,171.96,171.97,171.41,171.51,328701.0,163.8407,163.8502,163.3167,163.4119,328701.0
2020-01-30 12:30:00,171.5,171.63,171.38,171.53,251991.0,163.4024,163.5263,163.2881,163.431,251991.0
2020-01-30 12:35:00,171.52,171.71,171.16,171.25,545394.0,163.4215,163.6025,163.0785,163.1642,545394.0
2020-01-30 12:40:00,171.24,171.36,171.11,171.28,342579.0,163.1547,163.269,163.0308,163.1928,342579.0
2020-01-30 12:45:00,171.27,171.27,170.79,170.96,509254.0,163.1833,163.1833,162.7259,162.8879,509254.0
2020-01-30 12:50:00,170.98,171.4,170.86,171.08,379916.0,162.907,163.3071,162.7926,163.0022,379916.0
2020-01-30 12:55:00,171.1,171.47,171.05,171.38,266872.0,163.0213,163.3738,162.9737,163.2881,266872.0
2020-01-30 13:00:00,171.39,171.67,171.33,171.61,286953.0,163.2976,163.5644,163.2404,163.5072,286953.0
2020-01-30 13:05:00,171.62,171.62,171.28,171.35,187141.0,163.5167,163.5167,163.1928,163.2595,187141.0
2020-01-30 13:10:00,171.35,171.61,171.3,171.41,123793.0,163.2595,163.5072,163.2119,163.3167,123793.0
2020-01-30 13:15:00,171.41,171.69,171.19,171.19,177424.0,163.3167,163.5834,163.107,163.107,177424.0
2020-01-30 13:20:00,171.2,171.41,171.08,171.3,220299.0,163.1166,163.3167,163.0022,163.2119,220299.0
2020-01-30 13:25:00,171.3,171.54,171.29,171.39,176347.0,163.2119,163.4405,163.2023,163.2976,176347.0
2020-01-30 13:30:00,171.39,171.43,171.21,171.27,228961.0,163.2976,163.3357,163.1261,163.1833,228961.0
2020-01-30 13:35:00,171.27,171.28,170.96,171.02,236021.0,163.1833,163.1928,162.8879,162.9451,236021.0
2020-01-30 13:40:00,171.02,171.19,171.01,171.15,185018.0,162.9451,163.107,162.9355,163.0689,185018.0
2020-01-30 13:45:00,171.15,171.28,171.03,171.03,235003.0,163.0689,163.1928,162.9546,162.9546,235003.0
2020-01-30 13:50:00,171.04,171.28,170.95,171.22,301332.0,162.9641,163.1928,162.8784,163.1356,301332.0
2020-01-30 13:55:00,171.22,171.32,171.15,171.28,175910.0,163.1356,163.2309,163.0689,163.1928,175910.0
2020-01-30 14:00:00,171.28,171.44,171.25,171.42,169879.0,163.1928,163.3452,163.1642,163.3262,169879.0
2020-01-30 14:05:00,171.43,171.72,171.34,171.67,379239.0,163.3357,163.612,163.25,163.5644,379239.0
2020-01-30 14:10:00,171.68,171.88,171.62,171.82,279109.0,163.5739,163.7645,163.5167,163.7073,279109.0
2020-01-30 14:15:00,171.82,171.96,171.71,171.96,211905.0,163.7073,163.8407,163.6025,163.8407,211905.0
2020-01-30 14:20:00,171.95,172.01,171.77,171.87,341199.0,163.8312,163.8883,163.6597,163.7549,341199.0
2020-01-30 14:25:00,171.87,171.98,171.86,171.92,195810.0,163.7549,163.8597,163.7454,163.8026,195810.0
2020-01-30 14:30:00,171.91,172.08,171.77,172.06,255588.0,163.7931,163.955,163.6597,163.936,255588.0
2020-01-30 14:35:00,172.06,172.17,171.86,172.15,374263.0,163.936,164.0408,163.7454,164.0217,374263.0
2020-01-30 14:40:00,172.14,172.89,171.98,172.28,891161.0,164.0122,164.7268,163.8597,164.1456,891161.0
2020-01-30 14:45:00,172.28,172.63,171.97,172.48,529439.0,164.1456,164.4791,163.8502,164.3361,529439.0
2020-01-30 14:50:00,172.49,172.67,172.09,172.28,250423.0,164.3457,164.5172,163.9646,164.1456,250423.0
2020-01-30 14:55:00,172.26,172.7,172.26,172.58,442790.0,164.1265,164.5458,164.1265,164.4314,442790.0
2020-01-30 15:00:00,172.6,173.01,172.59,173.01,462605.0,164.4505,164.8411,164.4409,164.8411,462605.0
2020-01-30 15:05:00,173.01,173.08,172.55,172.59,409352.0,164.8411,164.9078,164.4028,164.4409,409352.0
2020-01-30 15:10:00,172.58,172.92,172.57,172.79,279777.0,164.4314,164.7554,164.4219,164.6315,279777.0
2020-01-30 15:15:00,172.8,173.04,172.65,172.99,291501.0,164.641,164.8697,164.4981,164.8221,291501.0
2020-01-30 15:20:00,172.99,173.22,172.98,173.13,473623.0,164.8221,165.0412,164.8125,164.9554,473623.0
2020-01-30 15:25:00,173.15,173.27,172.85,172.9,337879.0,164.9745,165.0888,164.6887,164.7363,337879.0
2020-01-30 15:30:00,172.88,173.04,172.81,172.97,340624.0,164.7173,164.8697,164.6506,164.803,340624.0
2020-01-30 15:35:00,172.98,173.01,172.77,172.97,279441.0,164.8125,164.8411,164.6124,164.803,279441.0
2020-01-30 15:40:00,172.95,173.3,172.93,173.14,423660.0,164.7839,165.1174,164.7649,164.965,423660.0
2020-01-30 15:45:00,173.15,173.31,172.97,173.26,536264.0,164.9745,165.1269,164.803,165.0793,536264.0
2020-01-30 15:50:00,173.28,173.28,172.8,172.8,866629.0,165.0984,165.0984,164.641,164.641,866629.0
2020-01-30 15:55:00,172.8,173.02,172.24,172.74,2124810.0,164.641,164.8506,164.1075,164.5839,2124810.0
2020-01-31 09:30:00,172.17,172.28,171.22,171.74,1301801.0,164.0408,164.1456,163.1356,163.6311,1301801.0
2020-01-31 09:35:00,171.74,172.4,171.51,172.27,525689.0,163.6311,164.2599,163.4119,164.1361,525689.0
2020-01-31 09:40:00,172.28,172.28,171.54,171.58,485619.0,164.1456,164.1456,163.4405,163.4786,485619.0
2020-01-31 09:45:00,171.57,171.82,171.39,171.7,439215.0,163.4691,163.7073,163.2976,163.593,439215.0
2020-01-31 09:50:00,171.72,171.8,171.16,171.44,562086.0,163.612,163.6882,163.0785,163.3452,562086.0
2020-01-31 09:55:00,171.44,171.77,171.36,171.71,483189.0,163.3452,163.6597,163.269,163.6025,483189.0
2020-01-31 10:00:00,171.71,171.71,170.95,171.07,487269.0,163.6025,163.6025,162.8784,162.9927,487269.0
2020-01-31 10:05:00,171.09,171.38,171.06,171.23,602641.0,163.0118,163.2881,162.9832,163.1452,602641.0
2020-01-31 10:10:00,171.23,171.37,171.06,171.13,387795.0,163.1452,163.2785,162.9832,163.0499,387795.0
2020-01-31 10:15:00,171.12,171.31,170.81,170.95,484284.0,163.0404,163.2214,162.745,162.8784,484284.0
2020-01-31 10:20:00,170.93,171.24,170.89,171.23,320634.0,162.8593,163.1547,162.8212,163.1452,320634.0
2020-01-31 10:25:00,171.22,171.47,170.84,170.84,444699.0,163.1356,163.3738,162.7736,162.7736,444699.0
2020-01-31 10:30:00,170.84,171.12,170.79,170.94,333280.0,162.7736,163.0404,162.7259,162.8689,333280.0
2020-01-31 10:35:00,170.93,170.94,170.58,170.67,409841.0,162.8593,162.8689,162.5259,162.6116,409841.0
2020-01-31 10:40:00,170.67,170.76,170.32,170.35,450014.0,162.6116,162.6974,162.2781,162.3067,450014.0
2020-01-31 10:45:00,170.34,170.74,170.34,170.52,327914.0,162.2972,162.6783,162.2972,162.4687,327914.0
2020-01-31 10:50:00,170.5,170.7,170.28,170.59,368154.0,162.4496,162.6402,162.24,162.5354,368154.0
2020-01-31 10:55:00,170.58,170.87,170.58,170.76,269335.0,162.5259,162.8022,162.5259,162.6974,269335.0
2020-01-31 11:00:00,170.78,170.96,170.58,170.91,357099.0,162.7164,162.8879,162.5259,162.8403,357099.0
2020-01-31 11:05:00,170.9,170.9,170.32,170.49,359310.0,162.8307,162.8307,162.2781,162.4401,359310.0
2020-01-31 11:10:00,170.48,170.6,170.41,170.51,267454.0,162.4306,162.5449,162.3639,162.4592,267454.0
2020-01-31 11:15:00,170.5,170.59,169.94,170.44,515049.0,162.4496,162.5354,161.9161,162.3925,515049.0
2020-01-31 11:20:00,170.45,170.72,170.39,170.4,302529.0,162.402,162.6592,162.3448,162.3543,302529.0
2020-01-31 11:25:00,170.39,170.47,170.01,170.09,272048.0,162.3448,162.421,161.9828,162.059,272048.0
2020-01-31 11:30:00,170.1,170.31,170.03,170.25,300401.0,162.0685,162.2686,162.0018,162.2114,300401.0
2020-01-31 11:35:00,170.26,170.33,169.58,169.88,414843.0,162.221,162.2877,161.5731,161.8589,414843.0
2020-01-31 11:40:00,169.88,170.2,169.86,170.2,353414.0,161.8589,162.1638,161.8398,162.1638,353414.0
2020-01-31 11:45:00,170.2,170.59,170.15,170.39,294818.0,162.1638,162.5354,162.1162,162.3448,294818.0
2020-01-31 11:50:00,170.38,170.39,170.16,170.36,181899.0,162.3353,162.3448,162.1257,162.3162,181899.0
2020-01-31 11:55:00,170.36,170.68,170.35,170.64,253312.0,162.3162,162.6211,162.3067,162.583,253312.0
2020-01-31 12:00:00,170.64,170.66,170.45,170.57,176120.0,162.583,162.6021,162.402,162.5163,176120.0
2020-01-31 12:05:00,170.56,170.57,170.31,170.46,165956.0,162.5068,162.5163,162.2686,162.4115,165956.0
2020-01-31 12:10:00,170.46,170.54,170.18,170.21,169359.0,162.4115,162.4877,162.1447,162.1733,169359.0
2020-01-31 12:15:00,170.24,170.45,170.2,170.44,139393.0,162.2019,162.402,162.1638,162.3925,139393.0
2020-01-31 12:20:00,170.43,170.5,170.31,170.39,158390.0,162.3829,162.4496,162.2686,162.3448,158390.0
2020-01-31 12:25:00,170.38,170.66,170.24,170.61,173351.0,162.3353,162.6021,162.2019,162.5544,173351.0
2020-01-31 12:30:00,170.6,170.6,170.21,170.22,207978.0,162.5449,162.5449,162.1733,162.1828,207978.0
2020-01-31 12:35:00,170.23,170.26,169.82,169.9,358313.0,162.1924,162.221,161.8017,161.878,358313.0
2020-01-31 12:40:00,169.89,170.55,169.82,170.55,290782.0,161.8684,162.4973,161.8017,162.4973,290782.0
2020-01-31 12:45:00,170.56,170.56,170.26,170.33,278412.0,162.5068,162.5068,162.221,162.2877,278412.0
2020-01-31 12:50:00,170.33,170.52,170.07,170.33,227771.0,162.2877,162.4687,162.0399,162.2877,227771.0
2020-01-31 12:55:00,170.35,170.53,170.33,170.47,287181.0,162.3067,162.4782,162.2877,162.421,287181.0
2020-01-31 13:00:00,170.46,170.77,170.44,170.46,270814.0,162.4115,162.7069,162.3925,162.4115,270814.0
2020-01-31 13:05:00,170.46,170.52,170.24,170.28,199578.0,162.4115,162.4687,162.2019,162.24,199578.0
2020-01-31 13:10:00,170.28,170.53,170.27,170.46,213837.0,162.24,162.4782,162.2305,162.4115,213837.0
2020-01-31 13:15:00,170.47,170.52,170.3,170.4,202999.0,162.421,162.4687,162.2591,162.3543,202999.0
2020-01-31 13:20:00,170.39,170.64,170.26,170.64,191985.0,162.3448,162.583,162.221,162.583,191985.0
2020-01-31 13:25:00,170.63,170.73,170.48,170.6,188476.0,162.5735,162.6688,162.4306,162.5449,188476.0
2020-01-31 13:30:00,170.58,170.59,170.2,170.38,144309.0,162.5259,162.5354,162.1638,162.3353,144309.0
2020-01-31 13:35:00,170.38,170.43,170.24,170.34,185160.0,162.3353,162.3829,162.2019,162.2972,185160.0
2020-01-31 13:40:00,170.34,170.48,170.14,170.2,150355.0,162.2972,162.4306,162.1066,162.1638,150355.0
2020-01-31 13:45:00,170.2,170.33,170.1,170.29,195129.0,162.1638,162.2877,162.0685,162.2495,195129.0
2020-01-31 13:50:00,170.28,170.38,170.12,170.27,196931.0,162.24,162.3353,162.0876,162.2305,196931.0
2020-01-31 13:55:00,170.27,170.6,170.26,170.6,234328.0,162.2305,162.5449,162.221,162.5449,234328.0
2020-01-31 14:00:00,170.6,170.96,170.59,170.93,381003.0,162.5449,162.8879,162.5354,162.8593,381003.0
2020-01-31 14:05:00,170.93,170.95,170.77,170.9,205753.0,162.8593,162.8784,162.7069,162.8307,205753.0
2020-01-31 14:10:00,170.91,171.11,170.9,171.01,276866.0,162.8403,163.0308,162.8307,162.9355,276866.0
2020-01-31 14:15:00,171.0,171.1,170.86,171.09,178094.0,162.926,163.0213,162.7926,163.0118,178094.0
2020-01-31 14:20:00,171.08,171.12,170.53,170.56,295468.0,163.0022,163.0404,162.4782,162.5068,295468.0
2020-01-31 14:25:00,170.57,170.87,170.53,170.81,256307.0,162.5163,162.8022,162.4782,162.745,256307.0
2020-01-31 14:30:00,170.8,171.31,170.71,171.22,267186.0,162.7355,163.2214,162.6497,163.1356,267186.0
2020-01-31 14:35:00,171.23,171.25,171.04,171.11,207816.0,163.1452,163.1642,162.9641,163.0308,207816.0
2020-01-31 14:40:00,171.1,171.17,170.82,170.86,148030.0,163.0213,163.088,162.7545,162.7926,148030.0
2020-01-31 14:45:00,170.86,170.99,170.77,170.81,149302.0,162.7926,162.9165,162.7069,162.745,149302.0
2020-01-31 14:50:00,170.82,170.91,170.72,170.73,133441.0,162.7545,162.8403,162.6592,162.6688,133441.0
2020-01-31 14:55:00,170.73,170.89,170.67,170.69,226224.0,162.6688,162.8212,162.6116,162.6307,226224.0
2020-01-31 15:00:00,170.69,170.86,170.55,170.56,253806.0,162.6307,162.7926,162.4973,162.5068,253806.0
2020-01-31 15:05:00,170.56,170.57,170.19,170.34,320054.0,162.5068,162.5163,162.1543,162.2972,320054.0
2020-01-31 15:10:00,170.34,170.43,170.1,170.14,322477.0,162.2972,162.3829,162.0685,162.1066,322477.0
2020-01-31 15:15:00,170.17,170.42,170.03,170.3,364051.0,162.1352,162.3734,162.0018,162.2591,364051.0
2020-01-31 15:20:00,170.3,170.45,170.12,170.37,315464.0,162.2591,162.402,162.0876,162.3258,315464.0
2020-01-31 15:25:00,170.37,170.47,170.08,170.09,287733.0,162.3258,162.421,162.0495,162.059,287733.0
2020-01-31 15:30:00,170.09,170.14,169.96,169.96,354678.0,162.059,162.1066,161.9351,161.9351,354678.0
2020-01-31 15:35:00,169.95,169.98,169.75,169.81,350936.0,161.9256,161.9542,161.735,161.7922,350936.0
2020-01-31 15:40:00,169.82,170.33,169.65,170.26,689214.0,161.8017,162.2877,161.6398,162.221,689214.0
2020-01-31 15:45:00,170.26,170.4,169.94,170.1,540773.0,162.221,162.3543,161.9161,162.0685,540773.0
2020-01-31 15:50:00,170.1,170.4,169.94,170.35,857062.0,162.0685,162.3543,161.9161,162.3067,857062.0
2020-01-31 15:55:00,170.36,170.5,170.07,170.17,1542544.0,162.3162,162.4496,162.0399,162.1352,1542544.0
2020-02-03 09:30:00,170.43,171.21,170.4,170.93,1389084.0,162.3829,163.1261,162.3543,162.8593,1389084.0
2020-02-03 09:35:00,170.93,171.6,170.92,171.01,558088.0,162.8593,163.4977,162.8498,162.9355,558088.0
2020-02-03 09:40:00,171.01,171.62,170.93,171.44,406871.0,162.9355,163.5167,162.8593,163.3452,406871.0
2020-02-03 09:45:00,171.45,171.92,171.44,171.75,483037.0,163.3548,163.8026,163.3452,163.6406,483037.0
2020-02-03 09:50:00,171.75,172.09,171.72,171.95,440661.0,163.6406,163.9646,163.612,163.8312,440661.0
2020-02-03 09:55:00,171.96,172.22,171.81,172.22,365660.0,163.8407,164.0884,163.6978,164.0884,365660.0
2020-02-03 10:00:00,172.23,172.59,172.17,172.41,533827.0,164.0979,164.4409,164.0408,164.2694,533827.0
2020-02-03 10:05:00,172.42,172.64,171.95,172.64,514777.0,164.279,164.4886,163.8312,164.4886,514777.0
2020-02-03 10:10:00,172.64,173.0,172.62,173.0,393531.0,164.4886,164.8316,164.4695,164.8316,393531.0
2020-02-03 10:15:00,172.99,173.07,172.77,173.0,418464.0,164.8221,164.8983,164.6124,164.8316,418464.0
2020-02-03 10:20:00,173.0,173.11,172.87,173.02,278974.0,164.8316,164.9364,164.7077,164.8506,278974.0
2020-02-03 10:25:00,173.02,173.13,172.9,173.05,296027.0,164.8506,164.9554,164.7363,164.8792,296027.0
2020-02-03 10:30:00,173.06,173.08,172.76,172.8,226305.0,164.8888,164.9078,164.6029,164.641,226305.0
2020-02-03 10:35:00,172.81,172.89,172.76,172.78,219347.0,164.6506,164.7268,164.6029,164.622,219347.0
2020-02-03 10:40:00,172.78,173.0,172.77,172.97,250362.0,164.622,164.8316,164.6124,164.803,250362.0
2020-02-03 10:45:00,172.96,173.03,172.48,172.48,319669.0,164.7935,164.8602,164.3361,164.3361,319669.0
2020-02-03 10:50:00,172.47,172.65,172.38,172.49,213174.0,164.3266,164.4981,164.2409,164.3457,213174.0
2020-02-03 10:55:00,172.49,172.58,172.42,172.57,189419.0,164.3457,164.4314,164.279,164.4219,189419.0
2020-02-03 11:00:00,172.58,172.76,172.5,172.73,262957.0,164.4314,164.6029,164.3552,164.5743,262957.0
2020-02-03 11:05:00,172.74,172.95,172.57,172.88,255148.0,164.5839,164.7839,164.4219,164.7173,255148.0
2020-02-03 11:10:00,172.87,172.93,172.62,172.68,173366.0,164.7077,164.7649,164.4695,164.5267,173366.0
2020-02-03 11:15:00,172.67,172.74,172.52,172.69,136483.0,164.5172,164.5839,164.3743,164.5362,136483.0
2020-02-03 11:20:00,172.67,172.89,172.67,172.84,168989.0,164.5172,164.7268,164.5172,164.6791,168989.0
2020-02-03 11:25:00,172.86,172.92,172.55,172.58,186921.0,164.6982,164.7554,164.4028,164.4314,186921.0
2020-02-03 11:30:00,172.57,172.64,172.51,172.56,141483.0,164.4219,164.4886,164.3647,164.4124,141483.0
2020-02-03 11:35:00,172.55,172.56,172.37,172.49,179370.0,164.4028,164.4124,164.2313,164.3457,179370.0
2020-02-03 11:40:00,172.47,172.54,172.08,172.25,278980.0,164.3266,164.3933,163.955,164.117,278980.0
2020-02-03 11:45:00,172.25,172.32,172.16,172.3,195301.0,164.117,164.1837,164.0312,164.1646,195301.0
2020-02-03 11:50:00,172.3,172.43,172.19,172.42,221367.0,164.1646,164.2885,164.0598,164.279,221367.0
2020-02-03 11:55:00,172.41,172.6,172.38,172.57,189479.0,164.2694,164.4505,164.2409,164.4219,189479.0
2020-02-03 12:00:00,172.57,172.75,172.5,172.74,128032.0,164.4219,164.5934,164.3552,164.5839,128032.0
2020-02-03 12:05:00,172.74,172.75,172.51,172.52,123604.0,164.5839,164.5934,164.3647,164.3743,123604.0
2020-02-03 12:10:00,172.52,172.7,172.4,172.7,127688.0,164.3743,164.5458,164.2599,164.5458,127688.0
2020-02-03 12:15:00,172.7,173.08,172.69,173.06,234593.0,164.5458,164.9078,164.5362,164.8888,234593.0
2020-02-03 12:20:00,173.06,173.45,173.05,173.39,318621.0,164.8888,165.2603,164.8792,165.2032,318621.0
2020-02-03 12:25:00,173.39,173.45,173.29,173.32,166400.0,165.2032,165.2603,165.1079,165.1365,166400.0
2020-02-03 12:30:00,173.32,173.4,173.23,173.34,129469.0,165.1365,165.2127,165.0507,165.1555,129469.0
2020-02-03 12:35:00,173.33,173.54,173.33,173.53,198580.0,165.146,165.3461,165.146,165.3366,198580.0
2020-02-03 12:40:00,173.54,173.86,173.5,173.78,226759.0,165.3461,165.651,165.308,165.5748,226759.0
2020-02-03 12:45:00,173.79,173.8,173.61,173.71,140831.0,165.5843,165.5938,165.4128,165.5081,140831.0
2020-02-03 12:50:00,173.72,173.84,173.7,173.83,191561.0,165.5176,165.6319,165.4985,165.6224,191561.0
2020-02-03 12:55:00,173.82,174.02,173.77,173.87,280286.0,165.6129,165.8034,165.5652,165.6605,280286.0
2020-02-03 13:00:00,173.88,173.91,173.74,173.83,170480.0,165.67,165.6986,165.5366,165.6224,170480.0
2020-02-03 13:05:00,173.83,173.91,173.74,173.81,111719.0,165.6224,165.6986,165.5366,165.6033,111719.0
2020-02-03 13:10:00,173.81,173.83,173.4,173.52,230256.0,165.6033,165.6224,165.2127,165.327,230256.0
2020-02-03 13:15:00,173.51,173.69,173.42,173.66,129619.0,165.3175,165.489,165.2318,165.4604,129619.0
2020-02-03 13:20:00,173.65,173.75,173.58,173.61,122657.0,165.4509,165.5462,165.3842,165.4128,122657.0
2020-02-03 13:25:00,173.61,173.65,173.47,173.51,132257.0,165.4128,165.4509,165.2794,165.3175,132257.0
2020-02-03 13:30:00,173.5,173.55,173.3,173.49,151774.0,165.308,165.3556,165.1174,165.2985,151774.0
2020-02-03 13:35:00,173.49,173.82,173.45,173.77,127484.0,165.2985,165.6129,165.2603,165.5652,127484.0
2020-02-03 13:40:00,173.78,173.79,173.67,173.72,90494.0,165.5748,165.5843,165.47,165.5176,90494.0
2020-02-03 13:45:00,173.72,173.88,173.63,173.86,132991.0,165.5176,165.67,165.4318,165.651,132991.0
2020-02-03 13:50:00,173.87,173.88,173.68,173.77,136671.0,165.6605,165.67,165.4795,165.5652,136671.0
2020-02-03 13:55:00,173.76,173.85,173.7,173.81,149770.0,165.5557,165.6415,165.4985,165.6033,149770.0
2020-02-03 14:00:00,173.81,173.85,173.72,173.72,141546.0,165.6033,165.6415,165.5176,165.5176,141546.0
2020-02-03 14:05:00,173.72,173.76,173.56,173.58,123147.0,165.5176,165.5557,165.3651,165.3842,123147.0
2020-02-03 14:10:00,173.58,173.62,173.43,173.49,126761.0,165.3842,165.4223,165.2413,165.2985,126761.0
2020-02-03 14:15:00,173.49,173.7,173.48,173.69,120865.0,165.2985,165.4985,165.2889,165.489,120865.0
2020-02-03 14:20:00,173.69,173.85,173.69,173.8,153312.0,165.489,165.6415,165.489,165.5938,153312.0
2020-02-03 14:25:00,173.82,173.91,173.79,173.91,152030.0,165.6129,165.6986,165.5843,165.6986,152030.0
2020-02-03 14:30:00,173.91,173.99,173.68,173.72,222242.0,165.6986,165.7748,165.4795,165.5176,222242.0
2020-02-03 14:35:00,173.72,173.99,173.7,173.97,218152.0,165.5176,165.7748,165.4985,165.7558,218152.0
2020-02-03 14:40:00,173.96,174.24,173.86,174.24,355808.0,165.7463,166.013,165.651,166.013,355808.0
2020-02-03 14:45:00,174.24,174.35,174.1,174.32,372282.0,166.013,166.1178,165.8796,166.0893,372282.0
2020-02-03 14:50:00,174.32,174.37,174.08,174.16,270155.0,166.0893,166.1369,165.8606,165.9368,270155.0
2020-02-03 14:55:00,174.17,174.3,174.15,174.27,178457.0,165.9463,166.0702,165.9273,166.0416,178457.0
2020-02-03 15:00:00,174.27,174.4,174.25,174.31,228984.0,166.0416,166.1655,166.0226,166.0797,228984.0
2020-02-03 15:05:00,174.31,174.37,174.24,174.31,195829.0,166.0797,166.1369,166.013,166.0797,195829.0
2020-02-03 15:10:00,174.31,174.34,174.01,174.06,196153.0,166.0797,166.1083,165.7939,165.8415,196153.0
2020-02-03 15:15:00,174.07,174.09,173.8,173.9,212115.0,165.8511,165.8701,165.5938,165.6891,212115.0
2020-02-03 15:20:00,173.9,174.2,173.82,174.19,223179.0,165.6891,165.9749,165.6129,165.9654,223179.0
2020-02-03 15:25:00,174.2,174.25,174.1,174.24,306277.0,165.9749,166.0226,165.8796,166.013,306277.0
2020-02-03 15:30:00,174.24,174.35,174.18,174.33,230290.0,166.013,166.1178,165.9559,166.0988,230290.0
2020-02-03 15:35:00,174.33,174.35,174.19,174.25,264409.0,166.0988,166.1178,165.9654,166.0226,264409.0
2020-02-03 15:40:00,174.25,174.29,174.14,174.15,268958.0,166.0226,166.0607,165.9178,165.9273,268958.0
2020-02-03 15:45:00,174.15,174.16,173.86,173.86,322442.0,165.9273,165.9368,165.651,165.651,322442.0
2020-02-03 15:50:00,173.87,174.29,173.76,174.27,646972.0,165.6605,166.0607,165.5557,166.0416,646972.0
2020-02-03 15:55:00,174.26,174.5,174.22,174.39,1271461.0,166.0321,166.2608,165.994,166.156,1271461.0
2020-02-04 09:30:00,177.15,177.29,176.31,176.93,1653177.0,168.7856,168.919,167.9853,168.576,1653177.0
2020-02-04 09:35:00,176.93,177.09,176.46,176.62,591523.0,168.576,168.7285,168.1282,168.2807,591523.0
2020-02-04 09:40:00,176.62,177.19,176.58,177.01,434443.0,168.2807,168.8238,168.2426,168.6522,434443.0
2020-02-04 09:45:00,177.02,177.43,176.89,177.36,520880.0,168.6618,169.0524,168.5379,168.9857,520880.0
2020-02-04 09:50:00,177.36,177.5,177.24,177.26,468413.0,168.9857,169.1191,168.8714,168.8904,468413.0
2020-02-04 09:55:00,177.25,177.67,177.22,177.58,469246.0,168.8809,169.2811,168.8523,169.1953,469246.0
2020-02-04 10:00:00,177.62,177.94,177.47,177.87,405388.0,169.2334,169.5383,169.0905,169.4716,405388.0
2020-02-04 10:05:00,177.88,178.23,177.8,178.17,441307.0,169.4812,169.8146,169.4049,169.7575,441307.0
2020-02-04 10:10:00,178.17,178.3,178.0,178.02,530730.0,169.7575,169.8813,169.5955,169.6146,530730.0
2020-02-04 10:15:00,178.01,178.2,178.0,178.18,263826.0,169.605,169.7861,169.5955,169.767,263826.0
2020-02-04 10:20:00,178.17,178.6,178.11,178.53,369656.0,169.7575,170.1672,169.7003,170.1005,369656.0
2020-02-04 10:25:00,178.52,178.75,178.48,178.74,436092.0,170.091,170.3101,170.0528,170.3006,436092.0
2020-02-04 10:30:00,178.74,178.86,178.67,178.76,392777.0,170.3006,170.4149,170.2339,170.3196,392777.0
2020-02-04 10:35:00,178.75,179.34,178.75,179.33,480625.0,170.3101,170.8722,170.3101,170.8627,480625.0
2020-02-04 10:40:00,179.34,179.78,179.32,179.59,521517.0,170.8722,171.2915,170.8532,171.1104,521517.0
2020-02-04 10:45:00,179.59,179.62,179.01,179.09,571616.0,171.1104,171.139,170.5578,170.634,571616.0
2020-02-04 10:50:00,179.08,180.0,178.92,179.34,582156.0,170.6245,171.5011,170.4721,170.8722,582156.0
2020-02-04 10:55:00,179.35,179.52,179.02,179.06,506165.0,170.8818,171.0437,170.5673,170.6055,506165.0
2020-02-04 11:00:00,179.06,179.45,179.05,179.37,294942.0,170.6055,170.977,170.5959,170.9008,294942.0
2020-02-04 11:05:00,179.37,179.68,179.36,179.65,389275.0,170.9008,171.1962,170.8913,171.1676,389275.0
2020-02-04 11:10:00,179.66,179.97,179.65,179.74,394875.0,171.1771,171.4725,171.1676,171.2533,394875.0
2020-02-04 11:15:00,179.74,179.93,179.69,179.84,289739.0,171.2533,171.4344,171.2057,171.3486,289739.0
2020-02-04 11:20:00,179.84,179.9,179.76,179.9,257735.0,171.3486,171.4058,171.2724,171.4058,257735.0
2020-02-04 11:25:00,179.9,179.9,179.66,179.67,196447.0,171.4058,171.4058,171.1771,171.1867,196447.0
2020-02-04 11:30:00,179.68,180.27,179.68,180.26,442811.0,171.1962,171.7583,171.1962,171.7488,442811.0
2020-02-04 11:35:00,180.26,180.64,180.23,180.59,359220.0,171.7488,172.1109,171.7202,172.0632,359220.0
2020-02-04 11:40:00,180.59,180.63,180.18,180.23,476608.0,172.0632,172.1013,171.6726,171.7202,476608.0
2020-02-04 11:45:00,180.22,180.4,180.13,180.29,297204.0,171.7107,171.8822,171.6249,171.7774,297204.0
2020-02-04 11:50:00,180.28,180.3,179.88,179.98,258454.0,171.7679,171.7869,171.3867,171.482,258454.0
2020-02-04 11:55:00,179.99,180.11,179.94,180.07,287683.0,171.4915,171.6059,171.4439,171.5678,287683.0
2020-02-04 12:00:00,180.06,180.2,180.04,180.16,316940.0,171.5582,171.6916,171.5392,171.6535,316940.0
2020-02-04 12:05:00,180.16,180.17,180.01,180.07,205302.0,171.6535,171.663,171.5106,171.5678,205302.0
2020-02-04 12:10:00,180.05,180.21,180.05,180.12,251868.0,171.5487,171.7012,171.5487,171.6154,251868.0
2020-02-04 12:15:00,180.12,180.28,179.89,179.96,339687.0,171.6154,171.7679,171.3963,171.463,339687.0
2020-02-04 12:20:00,179.96,180.08,179.91,179.92,155704.0,171.463,171.5773,171.4153,171.4249,155704.0
2020-02-04 12:25:00,179.92,180.0,179.78,179.94,183858.0,171.4249,171.5011,171.2915,171.4439,183858.0
2020-02-04 12:30:00,179.95,179.97,179.84,179.93,118428.0,171.4534,171.4725,171.3486,171.4344,118428.0
2020-02-04 12:35:00,179.93,179.94,179.84,179.93,128886.0,171.4344,171.4439,171.3486,171.4344,128886.0
2020-02-04 12:40:00,179.94,179.99,179.83,179.91,120225.0,171.4439,171.4915,171.3391,171.4153,120225.0
2020-02-04 12:45:00,179.91,179.95,179.79,179.86,134586.0,171.4153,171.4534,171.301,171.3677,134586.0
2020-02-04 12:50:00,179.87,179.92,179.79,179.92,142905.0,171.3772,171.4249,171.301,171.4249,142905.0
2020-02-04 12:55:00,179.91,179.97,179.83,179.83,180838.0,171.4153,171.4725,171.3391,171.3391,180838.0
2020-02-04 13:00:00,179.84,179.88,179.71,179.78,230237.0,171.3486,171.3867,171.2248,171.2915,230237.0
2020-02-04 13:05:00,179.78,179.81,179.65,179.7,154160.0,171.2915,171.32,171.1676,171.2152,154160.0
2020-02-04 13:10:00,179.7,179.72,179.5,179.56,236104.0,171.2152,171.2343,171.0247,171.0818,236104.0
2020-02-04 13:15:00,179.56,179.59,179.49,179.52,181208.0,171.0818,171.1104,171.0152,171.0437,181208.0
2020-02-04 13:20:00,179.52,179.55,179.38,179.38,189264.0,171.0437,171.0723,170.9103,170.9103,189264.0
2020-02-04 13:25:00,179.38,179.45,179.01,179.43,472962.0,170.9103,170.977,170.5578,170.958,472962.0
2020-02-04 13:30:00,179.41,179.44,179.28,179.3,192953.0,170.9389,170.9675,170.8151,170.8341,192953.0
2020-02-04 13:35:00,179.3,179.49,179.25,179.38,238972.0,170.8341,171.0152,170.7865,170.9103,238972.0
2020-02-04 13:40:00,179.38,179.39,179.11,179.2,208979.0,170.9103,170.9199,170.6531,170.7388,208979.0
2020-02-04 13:45:00,179.2,179.28,179.18,179.23,162759.0,170.7388,170.8151,170.7198,170.7674,162759.0
2020-02-04 13:50:00,179.24,179.34,179.14,179.29,154896.0,170.777,170.8722,170.6817,170.8246,154896.0
2020-02-04 13:55:00,179.29,179.36,179.26,179.31,135008.0,170.8246,170.8913,170.796,170.8437,135008.0
2020-02-04 14:00:00,179.32,179.61,179.28,179.52,295523.0,170.8532,171.1295,170.8151,171.0437,295523.0
2020-02-04 14:05:00,179.52,179.65,179.5,179.63,154063.0,171.0437,171.1676,171.0247,171.1485,154063.0
2020-02-04 14:10:00,179.63,179.65,179.5,179.63,260314.0,171.1485,171.1676,171.0247,171.1485,260314.0
2020-02-04 14:15:00,179.63,179.63,179.38,179.41,227297.0,171.1485,171.1485,170.9103,170.9389,227297.0
2020-02-04 14:20:00,179.41,179.5,179.34,179.42,143878.0,170.9389,171.0247,170.8722,170.9485,143878.0
2020-02-04 14:25:00,179.41,179.42,179.34,179.4,167611.0,170.9389,170.9485,170.8722,170.9294,167611.0
2020-02-04 14:30:00,179.4,179.52,179.35,179.4,175945.0,170.9294,171.0437,170.8818,170.9294,175945.0
2020-02-04 14:35:00,179.41,179.54,179.32,179.32,150363.0,170.9389,171.0628,170.8532,170.8532,150363.0
2020-02-04 14:40:00,179.33,179.57,179.28,179.51,188594.0,170.8627,171.0914,170.8151,171.0342,188594.0
2020-02-04 14:45:00,179.51,179.57,179.37,179.5,182334.0,171.0342,171.0914,170.9008,171.0247,182334.0
2020-02-04 14:50:00,179.5,179.51,179.42,179.43,157307.0,171.0247,171.0342,170.9485,170.958,157307.0
2020-02-04 14:55:00,179.43,179.55,179.4,179.49,222935.0,170.958,171.0723,170.9294,171.0152,222935.0
2020-02-04 15:00:00,179.49,179.54,179.4,179.5,159204.0,171.0152,171.0628,170.9294,171.0247,159204.0
2020-02-04 15:05:00,179.5,179.55,179.4,179.4,222299.0,171.0247,171.0723,170.9294,170.9294,222299.0
2020-02-04 15:10:00,179.4,179.54,179.4,179.42,206839.0,170.9294,171.0628,170.9294,170.9485,206839.0
2020-02-04 15:15:00,179.43,179.48,179.34,179.38,228064.0,170.958,171.0056,170.8722,170.9103,228064.0
2020-02-04 15:20:00,179.38,179.59,179.34,179.58,249406.0,170.9103,171.1104,170.8722,171.1009,249406.0
2020-02-04 15:25:00,179.58,179.68,179.53,179.66,361406.0,171.1009,171.1962,171.0533,171.1771,361406.0
2020-02-04 15:30:00,179.66,179.72,179.53,179.53,315952.0,171.1771,171.2343,171.0533,171.0533,315952.0
2020-02-04 15:35:00,179.53,179.62,179.46,179.53,192101.0,171.0533,171.139,170.9866,171.0533,192101.0
2020-02-04 15:40:00,179.53,179.69,179.49,179.68,279859.0,171.0533,171.2057,171.0152,171.1962,279859.0
2020-02-04 15:45:00,179.68,179.87,179.64,179.86,339991.0,171.1962,171.3772,171.1581,171.3677,339991.0
2020-02-04 15:50:00,179.86,180.0,179.7,179.98,695215.0,171.3677,171.5011,171.2152,171.482,695215.0
2020-02-04 15:55:00,179.98,180.19,179.88,180.13,1121102.0,171.482,171.6821,171.3867,171.6249,1121102.0
2020-02-05 09:30:00,184.03,184.2,183.02,183.19,1904237.0,175.3408,175.5028,174.3785,174.5405,1904237.0
2020-02-05 09:35:00,183.2,183.21,182.42,182.58,990931.0,174.55,174.5595,173.8068,173.9593,990931.0
2020-02-05 09:40:00,182.57,182.59,181.15,181.19,929782.0,173.9497,173.9688,172.5968,172.6349,929782.0
2020-02-05 09:45:00,181.19,182.07,181.17,181.81,714519.0,172.6349,173.4733,172.6158,173.2256,714519.0
2020-02-05 09:50:00,181.8,181.81,181.1,181.13,544027.0,173.2161,173.2256,172.5491,172.5777,544027.0
2020-02-05 09:55:00,181.12,181.54,181.06,181.46,509647.0,172.5682,172.9684,172.511,172.8921,509647.0
2020-02-05 10:00:00,181.47,182.0,181.37,181.89,487610.0,172.9017,173.4066,172.8064,173.3018,487610.0
2020-02-05 10:05:00,181.88,182.33,181.72,181.76,555884.0,173.2923,173.7211,173.1399,173.178,555884.0
2020-02-05 10:10:00,181.78,181.99,181.55,181.66,435164.0,173.197,173.3971,172.9779,173.0827,435164.0
2020-02-05 10:15:00,181.64,181.72,181.36,181.64,344294.0,173.0636,173.1399,172.7969,173.0636,344294.0
2020-02-05 10:20:00,181.65,181.98,181.55,181.93,308328.0,173.0732,173.3876,172.9779,173.3399,308328.0
2020-02-05 10:25:00,181.93,181.98,181.1,181.27,562554.0,173.3399,173.3876,172.5491,172.7111,562554.0
2020-02-05 10:30:00,181.25,181.38,181.0,181.3,426465.0,172.6921,172.8159,172.4539,172.7397,426465.0
2020-02-05 10:35:00,181.31,181.39,180.43,180.49,642356.0,172.7492,172.8254,171.9108,171.9679,642356.0
2020-02-05 10:40:00,180.49,180.71,179.92,180.68,853366.0,171.9679,172.1775,171.4249,172.149,853366.0
2020-02-05 10:45:00,180.68,180.68,180.03,180.38,506422.0,172.149,172.149,171.5297,171.8631,506422.0
2020-02-05 10:50:00,180.39,180.65,180.3,180.51,419426.0,171.8727,172.1204,171.7869,171.987,419426.0
2020-02-05 10:55:00,180.49,180.79,180.35,180.37,398368.0,171.9679,172.2538,171.8345,171.8536,398368.0
2020-02-05 11:00:00,180.37,180.38,180.02,180.03,482005.0,171.8536,171.8631,171.5201,171.5297,482005.0
2020-02-05 11:05:00,180.02,180.18,179.8,180.01,506492.0,171.5201,171.6726,171.3105,171.5106,506492.0
2020-02-05 11:10:00,179.99,180.05,179.62,179.95,374554.0,171.4915,171.5487,171.139,171.4534,374554.0
2020-02-05 11:15:00,179.94,180.0,179.77,179.84,284365.0,171.4439,171.5011,171.2819,171.3486,284365.0
2020-02-05 11:20:00,179.83,179.83,179.01,179.2,498740.0,171.3391,171.3391,170.5578,170.7388,498740.0
2020-02-05 11:25:00,179.2,179.42,179.15,179.38,410606.0,170.7388,170.9485,170.6912,170.9103,410606.0
2020-02-05 11:30:00,179.38,179.55,179.27,179.3,271653.0,170.9103,171.0723,170.8055,170.8341,271653.0
2020-02-05 11:35:00,179.29,179.3,178.75,178.91,408891.0,170.8246,170.8341,170.3101,170.4625,408891.0
2020-02-05 11:40:00,178.89,178.91,178.42,178.64,483888.0,170.4435,170.4625,169.9957,170.2053,483888.0
2020-02-05 11:45:00,178.64,178.74,178.41,178.64,448974.0,170.2053,170.3006,169.9861,170.2053,448974.0
2020-02-05 11:50:00,178.65,178.79,178.63,178.67,280015.0,170.2148,170.3482,170.1958,170.2339,280015.0
2020-02-05 11:55:00,178.66,179.2,178.61,179.16,388771.0,170.2243,170.7388,170.1767,170.7007,388771.0
2020-02-05 12:00:00,179.16,179.58,179.08,179.51,354893.0,170.7007,171.1009,170.6245,171.0342,354893.0
2020-02-05 12:05:00,179.51,180.04,179.49,180.0,442262.0,171.0342,171.5392,171.0152,171.5011,442262.0
2020-02-05 12:10:00,180.0,180.09,179.57,179.76,336502.0,171.5011,171.5868,171.0914,171.2724,336502.0
2020-02-05 12:15:00,179.76,180.02,179.71,179.91,244093.0,171.2724,171.5201,171.2248,171.4153,244093.0
2020-02-05 12:20:00,179.91,179.99,179.63,179.92,221418.0,171.4153,171.4915,171.1485,171.4249,221418.0
2020-02-05 12:25:00,179.92,179.99,179.75,179.75,155007.0,171.4249,171.4915,171.2629,171.2629,155007.0
2020-02-05 12:30:00,179.76,179.76,179.33,179.58,263108.0,171.2724,171.2724,170.8627,171.1009,263108.0
2020-02-05 12:35:00,179.56,179.59,179.36,179.49,124206.0,171.0818,171.1104,170.8913,171.0152,124206.0
2020-02-05 12:40:00,179.48,179.5,179.33,179.41,104652.0,171.0056,171.0247,170.8627,170.9389,104652.0
2020-02-05 12:45:00,179.41,179.5,179.38,179.49,80460.0,170.9389,171.0247,170.9103,171.0152,80460.0
2020-02-05 12:50:00,179.49,179.7,179.4,179.53,173334.0,171.0152,171.2152,170.9294,171.0533,173334.0
2020-02-05 12:55:00,179.5,179.5,179.33,179.39,238531.0,171.0247,171.0247,170.8627,170.9199,238531.0
2020-02-05 13:00:00,179.4,179.4,179.06,179.09,215104.0,170.9294,170.9294,170.6055,170.634,215104.0
2020-02-05 13:05:00,179.1,179.22,179.02,179.11,193465.0,170.6436,170.7579,170.5673,170.6531,193465.0
2020-02-05 13:10:00,179.11,179.18,179.02,179.06,103368.0,170.6531,170.7198,170.5673,170.6055,103368.0
2020-02-05 13:15:00,179.06,179.13,178.92,179.06,164912.0,170.6055,170.6722,170.4721,170.6055,164912.0
2020-02-05 13:20:00,179.06,179.13,178.94,178.97,98877.0,170.6055,170.6722,170.4911,170.5197,98877.0
2020-02-05 13:25:00,178.98,179.08,178.83,178.9,165855.0,170.5292,170.6245,170.3863,170.453,165855.0
2020-02-05 13:30:00,178.89,179.12,178.81,179.01,203864.0,170.4435,170.6626,170.3673,170.5578,203864.0
2020-02-05 13:35:00,179.0,179.2,178.98,179.09,119087.0,170.5483,170.7388,170.5292,170.634,119087.0
2020-02-05 13:40:00,179.1,179.16,178.99,179.13,133543.0,170.6436,170.7007,170.5388,170.6722,133543.0
2020-02-05 13:45:00,179.14,179.37,179.13,179.35,182009.0,170.6817,170.9008,170.6722,170.8818,182009.0
2020-02-05 13:50:00,179.35,179.37,179.03,179.03,141689.0,170.8818,170.9008,170.5769,170.5769,141689.0
2020-02-05 13:55:00,179.03,179.17,179.0,179.01,120672.0,170.5769,170.7103,170.5483,170.5578,120672.0
2020-02-05 14:00:00,179.02,179.04,178.86,178.87,147443.0,170.5673,170.5864,170.4149,170.4244,147443.0
2020-02-05 14:05:00,178.87,179.01,178.78,178.96,230571.0,170.4244,170.5578,170.3387,170.5102,230571.0
2020-02-05 14:10:00,178.95,179.09,178.91,179.06,190300.0,170.5007,170.634,170.4625,170.6055,190300.0
2020-02-05 14:15:00,179.06,179.22,179.05,179.22,130272.0,170.6055,170.7579,170.5959,170.7579,130272.0
2020-02-05 14:20:00,179.22,179.28,179.04,179.21,188957.0,170.7579,170.8151,170.5864,170.7484,188957.0
2020-02-05 14:25:00,179.2,179.3,179.16,179.27,122631.0,170.7388,170.8341,170.7007,170.8055,122631.0
2020-02-05 14:30:00,179.27,179.34,179.18,179.19,126476.0,170.8055,170.8722,170.7198,170.7293,126476.0
2020-02-05 14:35:00,179.19,179.26,179.05,179.25,143225.0,170.7293,170.796,170.5959,170.7865,143225.0
2020-02-05 14:40:00,179.24,179.67,179.21,179.64,201177.0,170.777,171.1867,170.7484,171.1581,201177.0
2020-02-05 14:45:00,179.65,179.95,179.51,179.91,324684.0,171.1676,171.4534,171.0342,171.4153,324684.0
2020-02-05 14:50:00,179.91,180.44,179.89,180.44,409183.0,171.4153,171.9203,171.3963,171.9203,409183.0
2020-02-05 14:55:00,180.44,180.61,180.29,180.32,723087.0,171.9203,172.0823,171.7774,171.806,723087.0
2020-02-05 15:00:00,180.32,180.8,180.25,180.8,425685.0,171.806,172.2633,171.7393,172.2633,425685.0
2020-02-05 15:05:00,180.8,180.99,180.73,180.74,433859.0,172.2633,172.4443,172.1966,172.2061,433859.0
2020-02-05 15:10:00,180.73,180.81,180.48,180.55,324283.0,172.1966,172.2728,171.9584,172.0251,324283.0
2020-02-05 15:15:00,180.56,180.66,180.46,180.52,229956.0,172.0346,172.1299,171.9394,171.9965,229956.0
2020-02-05 15:20:00,180.52,180.68,180.37,180.43,285858.0,171.9965,172.149,171.8536,171.9108,285858.0
2020-02-05 15:25:00,180.44,180.44,180.11,180.11,253823.0,171.9203,171.9203,171.6059,171.6059,253823.0
2020-02-05 15:30:00,180.1,180.13,179.55,179.58,382988.0,171.5964,171.6249,171.0723,171.1009,382988.0
2020-02-05 15:35:00,179.58,179.91,179.51,179.9,407455.0,171.1009,171.4153,171.0342,171.4058,407455.0
2020-02-05 15:40:00,179.89,180.07,179.79,179.82,311759.0,171.3963,171.5678,171.301,171.3296,311759.0
2020-02-05 15:45:00,179.83,179.84,179.52,179.61,355593.0,171.3391,171.3486,171.0437,171.1295,355593.0
2020-02-05 15:50:00,179.62,179.87,179.37,179.87,760877.0,171.139,171.3772,170.9008,171.3772,760877.0
2020-02-05 15:55:00,179.87,179.95,179.5,179.94,1032413.0,171.3772,171.4534,171.0247,171.4439,1032413.0
2020-02-06 09:30:00,180.97,181.33,180.32,180.39,1282190.0,172.4253,172.7683,171.806,171.8727,1282190.0
2020-02-06 09:35:00,180.39,180.76,180.05,180.53,474675.0,171.8727,172.2252,171.5487,172.006,474675.0
2020-02-06 09:40:00,180.54,180.8,180.38,180.57,399841.0,172.0156,172.2633,171.8631,172.0442,399841.0
2020-02-06 09:45:00,180.58,181.62,180.51,181.59,479347.0,172.0537,173.0446,171.987,173.016,479347.0
2020-02-06 09:50:00,181.61,181.67,181.36,181.65,433935.0,173.0351,173.0922,172.7969,173.0732,433935.0
2020-02-06 09:55:00,181.65,181.95,181.53,181.95,480047.0,173.0732,173.359,172.9588,173.359,480047.0
2020-02-06 10:00:00,181.94,182.24,181.8,182.22,481377.0,173.3495,173.6353,173.2161,173.6163,481377.0
2020-02-06 10:05:00,182.23,182.4,181.9,181.91,365056.0,173.6258,173.7878,173.3114,173.3209,365056.0
2020-02-06 10:10:00,181.9,182.16,181.77,181.99,285992.0,173.3114,173.5591,173.1875,173.3971,285992.0
2020-02-06 10:15:00,181.99,182.02,181.42,181.44,283561.0,173.3971,173.4257,172.854,172.8731,283561.0
2020-02-06 10:20:00,181.44,181.69,181.2,181.39,324936.0,172.8731,173.1113,172.6444,172.8254,324936.0
2020-02-06 10:25:00,181.39,181.72,181.36,181.4,330839.0,172.8254,173.1399,172.7969,172.835,330839.0
2020-02-06 10:30:00,181.4,181.85,181.33,181.8,223066.0,172.835,173.2637,172.7683,173.2161,223066.0
2020-02-06 10:35:00,181.81,182.02,181.76,181.89,184225.0,173.2256,173.4257,173.178,173.3018,184225.0
2020-02-06 10:40:00,181.9,182.01,181.83,181.9,199829.0,173.3114,173.4162,173.2447,173.3114,199829.0
2020-02-06 10:45:00,181.89,182.13,181.86,181.96,233832.0,173.3018,173.5305,173.2733,173.3685,233832.0
2020-02-06 10:50:00,181.97,182.0,181.69,181.75,160614.0,173.3781,173.4066,173.1113,173.1684,160614.0
2020-02-06 10:55:00,181.76,182.08,181.75,182.0,211788.0,173.178,173.4829,173.1684,173.4066,211788.0
2020-02-06 11:00:00,182.0,182.39,181.92,182.29,256914.0,173.4066,173.7782,173.3304,173.6829,256914.0
2020-02-06 11:05:00,182.3,182.38,182.22,182.34,195171.0,173.6925,173.7687,173.6163,173.7306,195171.0
2020-02-06 11:10:00,182.34,182.58,182.33,182.55,361663.0,173.7306,173.9593,173.7211,173.9307,361663.0
2020-02-06 11:15:00,182.55,182.68,182.42,182.63,166392.0,173.9307,174.0545,173.8068,174.0069,166392.0
2020-02-06 11:20:00,182.65,182.76,182.57,182.68,171034.0,174.026,174.1308,173.9497,174.0545,171034.0
2020-02-06 11:25:00,182.68,182.93,182.68,182.91,250738.0,174.0545,174.2927,174.0545,174.2737,250738.0
2020-02-06 11:30:00,182.91,182.98,182.6,182.73,281028.0,174.2737,174.3404,173.9783,174.1022,281028.0
2020-02-06 11:35:00,182.72,182.76,182.6,182.69,187023.0,174.0926,174.1308,173.9783,174.0641,187023.0
2020-02-06 11:40:00,182.7,182.81,182.49,182.5,198258.0,174.0736,174.1784,173.8735,173.883,198258.0
2020-02-06 11:45:00,182.49,182.74,182.48,182.64,181170.0,173.8735,174.1117,173.864,174.0164,181170.0
2020-02-06 11:50:00,182.64,182.66,182.44,182.52,151546.0,174.0164,174.0355,173.8259,173.9021,151546.0
2020-02-06 11:55:00,182.52,182.55,182.21,182.21,140825.0,173.9021,173.9307,173.6067,173.6067,140825.0
2020-02-06 12:00:00,182.21,182.5,182.19,182.47,181034.0,173.6067,173.883,173.5877,173.8544,181034.0
2020-02-06 12:05:00,182.48,182.72,182.42,182.69,178810.0,173.864,174.0926,173.8068,174.0641,178810.0
2020-02-06 12:10:00,182.69,182.73,182.5,182.52,213488.0,174.0641,174.1022,173.883,173.9021,213488.0
2020-02-06 12:15:00,182.52,182.69,182.49,182.68,173538.0,173.9021,174.0641,173.8735,174.0545,173538.0
2020-02-06 12:20:00,182.68,182.7,182.59,182.69,137589.0,174.0545,174.0736,173.9688,174.0641,137589.0
2020-02-06 12:25:00,182.7,182.86,182.63,182.86,136223.0,174.0736,174.226,174.0069,174.226,136223.0
2020-02-06 12:30:00,182.86,182.95,182.76,182.9,140193.0,174.226,174.3118,174.1308,174.2641,140193.0
2020-02-06 12:35:00,182.9,182.95,182.82,182.93,144293.0,174.2641,174.3118,174.1879,174.2927,144293.0
2020-02-06 12:40:00,182.93,183.12,182.92,183.06,263647.0,174.2927,174.4738,174.2832,174.4166,263647.0
2020-02-06 12:45:00,183.07,183.13,182.98,183.12,150013.0,174.4261,174.4833,174.3404,174.4738,150013.0
2020-02-06 12:50:00,183.12,183.29,183.07,183.24,201205.0,174.4738,174.6357,174.4261,174.5881,201205.0
2020-02-06 12:55:00,183.23,183.62,183.22,183.6,299463.0,174.5786,174.9502,174.569,174.9311,299463.0
2020-02-06 13:00:00,183.6,183.82,183.35,183.44,377486.0,174.9311,175.1407,174.6929,174.7786,377486.0
2020-02-06 13:05:00,183.44,183.5,183.18,183.25,245011.0,174.7786,174.8358,174.5309,174.5976,245011.0
2020-02-06 13:10:00,183.26,183.35,183.23,183.27,160877.0,174.6071,174.6929,174.5786,174.6167,160877.0
2020-02-06 13:15:00,183.28,183.4,183.14,183.21,168555.0,174.6262,174.7405,174.4928,174.5595,168555.0
2020-02-06 13:20:00,183.2,183.2,183.03,183.16,145250.0,174.55,174.55,174.388,174.5119,145250.0
2020-02-06 13:25:00,183.16,183.16,183.07,183.13,155577.0,174.5119,174.5119,174.4261,174.4833,155577.0
2020-02-06 13:30:00,183.12,183.31,183.12,183.28,156614.0,174.4738,174.6548,174.4738,174.6262,156614.0
2020-02-06 13:35:00,183.27,183.28,182.95,182.98,237120.0,174.6167,174.6262,174.3118,174.3404,237120.0
2020-02-06 13:40:00,182.99,183.15,182.96,183.04,249253.0,174.3499,174.5023,174.3213,174.3975,249253.0
2020-02-06 13:45:00,183.04,183.22,182.95,183.22,186566.0,174.3975,174.569,174.3118,174.569,186566.0
2020-02-06 13:50:00,183.21,183.28,183.06,183.06,131500.0,174.5595,174.6262,174.4166,174.4166,131500.0
2020-02-06 13:55:00,183.06,183.18,183.06,183.1,114705.0,174.4166,174.5309,174.4166,174.4547,114705.0
2020-02-06 14:00:00,183.09,183.23,183.08,183.22,168276.0,174.4452,174.5786,174.4356,174.569,168276.0
2020-02-06 14:05:00,183.23,183.35,183.2,183.31,238173.0,174.5786,174.6929,174.55,174.6548,238173.0
2020-02-06 14:10:00,183.31,183.33,183.19,183.23,145279.0,174.6548,174.6738,174.5405,174.5786,145279.0
2020-02-06 14:15:00,183.22,183.28,183.04,183.06,199455.0,174.569,174.6262,174.3975,174.4166,199455.0
2020-02-06 14:20:00,183.05,183.2,183.0,183.12,203187.0,174.4071,174.55,174.3594,174.4738,203187.0
2020-02-06 14:25:00,183.13,183.23,183.08,183.1,204268.0,174.4833,174.5786,174.4356,174.4547,204268.0
2020-02-06 14:30:00,183.09,183.15,182.84,182.86,217500.0,174.4452,174.5023,174.207,174.226,217500.0
2020-02-06 14:35:00,182.86,182.87,182.54,182.63,273461.0,174.226,174.2356,173.9211,174.0069,273461.0
2020-02-06 14:40:00,182.63,182.69,182.5,182.5,164717.0,174.0069,174.0641,173.883,173.883,164717.0
2020-02-06 14:45:00,182.51,182.52,182.27,182.52,298658.0,173.8926,173.9021,173.6639,173.9021,298658.0
2020-02-06 14:50:00,182.52,182.7,182.49,182.69,204889.0,173.9021,174.0736,173.8735,174.0641,204889.0
2020-02-06 14:55:00,182.69,182.7,182.6,182.65,116091.0,174.0641,174.0736,173.9783,174.026,116091.0
2020-02-06 15:00:00,182.65,182.71,182.62,182.71,120001.0,174.026,174.0831,173.9974,174.0831,120001.0
2020-02-06 15:05:00,182.7,182.98,182.7,182.97,170650.0,174.0736,174.3404,174.0736,174.3308,170650.0
2020-02-06 15:10:00,182.96,182.97,182.73,182.77,180183.0,174.3213,174.3308,174.1022,174.1403,180183.0
2020-02-06 15:15:00,182.76,182.83,182.65,182.68,200189.0,174.1308,174.1975,174.026,174.0545,200189.0
2020-02-06 15:20:00,182.68,182.69,182.47,182.6,208099.0,174.0545,174.0641,173.8544,173.9783,208099.0
2020-02-06 15:25:00,182.61,182.76,182.6,182.74,170507.0,173.9878,174.1308,173.9783,174.1117,170507.0
2020-02-06 15:30:00,182.74,183.05,182.72,183.03,269323.0,174.1117,174.4071,174.0926,174.388,269323.0
2020-02-06 15:35:00,183.03,183.09,182.95,182.98,217007.0,174.388,174.4452,174.3118,174.3404,217007.0
2020-02-06 15:40:00,182.98,183.11,182.96,183.0,231307.0,174.3404,174.4642,174.3213,174.3594,231307.0
2020-02-06 15:45:00,182.99,183.0,182.77,182.86,263429.0,174.3499,174.3594,174.1403,174.226,263429.0
2020-02-06 15:50:00,182.86,183.63,182.77,183.62,674169.0,174.226,174.9597,174.1403,174.9502,674169.0
2020-02-06 15:55:00,183.62,183.69,183.44,183.64,1035566.0,174.9502,175.0168,174.7786,174.9692,1035566.0
2020-02-07 09:30:00,182.87,183.54,182.49,182.63,1021866.0,174.2356,174.8739,173.8735,174.0069,1021866.0
2020-02-07 09:35:00,182.63,183.34,182.48,183.11,562827.0,174.0069,174.6834,173.864,174.4642,562827.0
2020-02-07 09:40:00,183.1,183.79,182.95,183.48,449659.0,174.4547,175.1121,174.3118,174.8168,449659.0
2020-02-07 09:45:00,183.48,184.09,183.28,184.09,518385.0,174.8168,175.398,174.6262,175.398,518385.0
2020-02-07 09:50:00,184.09,184.78,184.0,184.48,811092.0,175.398,176.0554,175.3122,175.7695,811092.0
2020-02-07 09:55:00,184.48,184.66,183.83,183.93,501265.0,175.7695,175.941,175.1502,175.2455,501265.0
2020-02-07 10:00:00,183.92,184.0,183.4,183.84,481244.0,175.236,175.3122,174.7405,175.1598,481244.0
2020-02-07 10:05:00,183.83,184.29,183.78,184.11,383471.0,175.1502,175.5885,175.1026,175.417,383471.0
2020-02-07 10:10:00,184.11,184.69,184.1,184.65,415648.0,175.417,175.9696,175.4075,175.9315,415648.0
2020-02-07 10:15:00,184.65,184.94,184.39,184.83,480170.0,175.9315,176.2078,175.6838,176.103,480170.0
2020-02-07 10:20:00,184.83,185.12,184.82,185.04,459118.0,176.103,176.3793,176.0935,176.3031,459118.0
2020-02-07 10:25:00,185.04,185.29,184.95,185.14,459460.0,176.3031,176.5413,176.2174,176.3984,459460.0
2020-02-07 10:30:00,185.15,185.36,185.0,185.05,335802.0,176.4079,176.608,176.265,176.3126,335802.0
2020-02-07 10:35:00,185.06,185.18,184.95,185.04,277506.0,176.3222,176.4365,176.2174,176.3031,277506.0
2020-02-07 10:40:00,185.06,185.32,184.98,185.16,255829.0,176.3222,176.5699,176.2459,176.4174,255829.0
2020-02-07 10:45:00,185.17,185.2,184.74,184.86,313327.0,176.427,176.4555,176.0173,176.1316,313327.0
2020-02-07 10:50:00,184.87,184.96,184.81,184.92,229871.0,176.1411,176.2269,176.084,176.1888,229871.0
2020-02-07 10:55:00,184.92,185.08,184.81,184.84,297945.0,176.1888,176.3412,176.084,176.1125,297945.0
2020-02-07 11:00:00,184.84,184.92,184.65,184.82,224305.0,176.1125,176.1888,175.9315,176.0935,224305.0
2020-02-07 11:05:00,184.83,185.06,184.79,184.95,306195.0,176.103,176.3222,176.0649,176.2174,306195.0
2020-02-07 11:10:00,184.95,185.04,184.9,185.03,201291.0,176.2174,176.3031,176.1697,176.2936,201291.0
2020-02-07 11:15:00,185.02,185.05,184.94,185.01,161609.0,176.284,176.3126,176.2078,176.2745,161609.0
2020-02-07 11:20:00,185.01,185.18,185.01,185.11,235398.0,176.2745,176.4365,176.2745,176.3698,235398.0
2020-02-07 11:25:00,185.11,185.28,185.07,185.26,229487.0,176.3698,176.5318,176.3317,176.5127,229487.0
2020-02-07 11:30:00,185.26,185.5,185.23,185.27,393965.0,176.5127,176.7414,176.4841,176.5222,393965.0
2020-02-07 11:35:00,185.29,185.5,185.24,185.44,249096.0,176.5413,176.7414,176.4937,176.6842,249096.0
2020-02-07 11:40:00,185.44,185.63,185.41,185.61,224343.0,176.6842,176.8652,176.6556,176.8462,224343.0
2020-02-07 11:45:00,185.6,185.63,185.27,185.35,266120.0,176.8367,176.8652,176.5222,176.5985,266120.0
2020-02-07 11:50:00,185.34,185.35,185.13,185.23,178662.0,176.5889,176.5985,176.3889,176.4841,178662.0
2020-02-07 11:55:00,185.23,185.43,185.17,185.42,178332.0,176.4841,176.6747,176.427,176.6652,178332.0
2020-02-07 12:00:00,185.42,185.44,185.21,185.24,168335.0,176.6652,176.6842,176.4651,176.4937,168335.0
2020-02-07 12:05:00,185.24,185.42,185.23,185.25,143782.0,176.4937,176.6652,176.4841,176.5032,143782.0
2020-02-07 12:10:00,185.25,185.4,185.2,185.37,163958.0,176.5032,176.6461,176.4555,176.6175,163958.0
2020-02-07 12:15:00,185.37,185.46,185.3,185.31,154920.0,176.6175,176.7033,176.5508,176.5604,154920.0
2020-02-07 12:20:00,185.31,185.45,185.24,185.27,137617.0,176.5604,176.6937,176.4937,176.5222,137617.0
2020-02-07 12:25:00,185.27,185.31,185.14,185.25,175155.0,176.5222,176.5604,176.3984,176.5032,175155.0
2020-02-07 12:30:00,185.25,185.25,185.09,185.11,179002.0,176.5032,176.5032,176.3507,176.3698,179002.0
2020-02-07 12:35:00,185.1,185.12,184.9,184.99,230737.0,176.3603,176.3793,176.1697,176.2555,230737.0
2020-02-07 12:40:00,184.99,185.18,184.97,185.04,153585.0,176.2555,176.4365,176.2364,176.3031,153585.0
2020-02-07 12:45:00,185.05,185.19,185.0,185.17,101218.0,176.3126,176.446,176.265,176.427,101218.0
2020-02-07 12:50:00,185.17,185.26,185.14,185.19,125873.0,176.427,176.5127,176.3984,176.446,125873.0
2020-02-07 12:55:00,185.19,185.22,185.03,185.15,173292.0,176.446,176.4746,176.2936,176.4079,173292.0
2020-02-07 13:00:00,185.16,185.16,185.06,185.08,96752.0,176.4174,176.4174,176.3222,176.3412,96752.0
2020-02-07 13:05:00,185.08,185.09,184.93,184.97,108738.0,176.3412,176.3507,176.1983,176.2364,108738.0
2020-02-07 13:10:00,184.97,185.01,184.91,184.92,99108.0,176.2364,176.2745,176.1792,176.1888,99108.0
2020-02-07 13:15:00,184.92,185.01,184.9,184.92,126182.0,176.1888,176.2745,176.1697,176.1888,126182.0
2020-02-07 13:20:00,184.92,184.94,184.79,184.79,175362.0,176.1888,176.2078,176.0649,176.0649,175362.0
2020-02-07 13:25:00,184.8,184.84,184.71,184.75,167434.0,176.0744,176.1125,175.9887,176.0268,167434.0
2020-02-07 13:30:00,184.75,184.77,184.43,184.46,277031.0,176.0268,176.0459,175.7219,175.7505,277031.0
2020-02-07 13:35:00,184.49,184.81,184.1,184.18,370030.0,175.7791,176.084,175.4075,175.4837,370030.0
2020-02-07 13:40:00,184.18,184.25,183.95,184.17,378273.0,175.4837,175.5504,175.2646,175.4742,378273.0
2020-02-07 13:45:00,184.18,184.22,184.02,184.17,153937.0,175.4837,175.5218,175.3313,175.4742,153937.0
2020-02-07 13:50:00,184.18,184.53,184.15,184.51,203971.0,175.4837,175.8172,175.4551,175.7981,203971.0
2020-02-07 13:55:00,184.53,184.54,184.13,184.13,153048.0,175.8172,175.8267,175.4361,175.4361,153048.0
2020-02-07 14:00:00,184.13,184.17,183.93,183.94,294031.0,175.4361,175.4742,175.2455,175.255,294031.0
2020-02-07 14:05:00,183.94,184.03,183.47,183.58,502453.0,175.255,175.3408,174.8072,174.912,502453.0
2020-02-07 14:10:00,183.58,183.71,183.36,183.56,291170.0,174.912,175.0359,174.7024,174.893,291170.0
2020-02-07 14:15:00,183.57,183.67,183.19,183.2,269034.0,174.9025,174.9978,174.5405,174.55,269034.0
2020-02-07 14:20:00,183.19,183.2,182.82,182.97,521464.0,174.5405,174.55,174.1879,174.3308,521464.0
2020-02-07 14:25:00,182.98,183.34,182.94,183.1,384633.0,174.3404,174.6834,174.3023,174.4547,384633.0
2020-02-07 14:30:00,183.11,183.39,183.09,183.34,278428.0,174.4642,174.731,174.4452,174.6834,278428.0
2020-02-07 14:35:00,183.34,183.62,183.33,183.46,201203.0,174.6834,174.9502,174.6738,174.7977,201203.0
2020-02-07 14:40:00,183.46,183.93,183.38,183.81,229316.0,174.7977,175.2455,174.7215,175.1312,229316.0
2020-02-07 14:45:00,183.8,183.81,183.52,183.54,171419.0,175.1217,175.1312,174.8549,174.8739,171419.0
2020-02-07 14:50:00,183.54,183.7,183.46,183.69,168460.0,174.8739,175.0264,174.7977,175.0168,168460.0
2020-02-07 14:55:00,183.69,184.05,183.59,184.0,248322.0,175.0168,175.3598,174.9216,175.3122,248322.0
2020-02-07 15:00:00,184.0,184.12,183.97,184.02,280003.0,175.3122,175.4265,175.2836,175.3313,280003.0
2020-02-07 15:05:00,184.02,184.05,183.88,183.89,147137.0,175.3313,175.3598,175.1979,175.2074,147137.0
2020-02-07 15:10:00,183.92,183.98,183.71,183.95,193682.0,175.236,175.2932,175.0359,175.2646,193682.0
2020-02-07 15:15:00,183.94,184.03,183.84,183.87,155178.0,175.255,175.3408,175.1598,175.1883,155178.0
2020-02-07 15:20:00,183.88,183.89,183.6,183.71,175524.0,175.1979,175.2074,174.9311,175.0359,175524.0
2020-02-07 15:25:00,183.71,184.07,183.67,183.99,203617.0,175.0359,175.3789,174.9978,175.3027,203617.0
2020-02-07 15:30:00,184.0,184.23,183.98,184.12,290392.0,175.3122,175.5313,175.2932,175.4265,290392.0
2020-02-07 15:35:00,184.12,184.15,183.85,183.97,240536.0,175.4265,175.4551,175.1693,175.2836,240536.0
2020-02-07 15:40:00,183.96,184.21,183.94,183.97,346626.0,175.2741,175.5123,175.255,175.2836,346626.0
2020-02-07 15:45:00,183.97,184.02,183.7,183.74,388776.0,175.2836,175.3313,175.0264,175.0645,388776.0
2020-02-07 15:50:00,183.75,183.87,183.55,183.62,553213.0,175.074,175.1883,174.8835,174.9502,553213.0
2020-02-07 15:55:00,183.61,184.07,183.56,183.95,853778.0,174.9406,175.3789,174.893,175.2646,853778.0
2020-02-10 09:30:00,183.51,184.05,183.25,183.74,1142293.0,174.8453,175.3598,174.5976,175.0645,1142293.0
2020-02-10 09:35:00,183.74,184.03,183.62,184.0,438024.0,175.0645,175.3408,174.9502,175.3122,438024.0
2020-02-10 09:40:00,184.0,184.75,183.97,184.72,635745.0,175.3122,176.0268,175.2836,175.9982,635745.0
2020-02-10 09:45:00,184.73,184.77,184.26,184.47,484337.0,176.0077,176.0459,175.5599,175.76,484337.0
2020-02-10 09:50:00,184.47,184.54,184.3,184.52,335951.0,175.76,175.8267,175.598,175.8077,335951.0
2020-02-10 09:55:00,184.53,184.85,184.45,184.78,412331.0,175.8172,176.1221,175.741,176.0554,412331.0
2020-02-10 10:00:00,184.79,184.9,184.6,184.63,371957.0,176.0649,176.1697,175.8839,175.9125,371957.0
2020-02-10 10:05:00,184.63,185.0,184.58,184.99,306778.0,175.9125,176.265,175.8648,176.2555,306778.0
2020-02-10 10:10:00,185.0,185.33,184.91,185.3,608220.0,176.265,176.5794,176.1792,176.5508,608220.0
2020-02-10 10:15:00,185.3,185.94,185.29,185.93,550441.0,176.5508,177.1606,176.5413,177.1511,550441.0
2020-02-10 10:20:00,185.92,185.95,185.48,185.7,542963.0,177.1416,177.1701,176.7223,176.9319,542963.0
2020-02-10 10:25:00,185.71,186.22,185.69,186.2,509570.0,176.9415,177.4274,176.9224,177.4083,509570.0
2020-02-10 10:30:00,186.22,186.82,186.17,186.82,746916.0,177.4274,177.9991,177.3797,177.9991,746916.0
2020-02-10 10:35:00,186.82,187.3,186.8,187.08,816899.0,177.9991,178.4564,177.98,178.2468,816899.0
2020-02-10 10:40:00,187.08,187.08,186.48,186.64,795844.0,178.2468,178.2468,177.6751,177.8276,795844.0
2020-02-10 10:45:00,186.63,186.99,186.63,186.84,371901.0,177.818,178.161,177.818,178.0181,371901.0
2020-02-10 10:50:00,186.85,186.9,186.2,186.26,461149.0,178.0276,178.0753,177.4083,177.4655,461149.0
2020-02-10 10:55:00,186.25,186.25,185.77,186.05,598794.0,177.456,177.456,176.9986,177.2654,598794.0
2020-02-10 11:00:00,186.05,186.43,186.04,186.38,341351.0,177.2654,177.6275,177.2559,177.5798,341351.0
2020-02-10 11:05:00,186.39,186.49,186.32,186.41,191263.0,177.5894,177.6846,177.5227,177.6084,191263.0
2020-02-10 11:10:00,186.42,186.48,186.15,186.28,205592.0,177.6179,177.6751,177.3607,177.4846,205592.0
2020-02-10 11:15:00,186.28,186.32,186.1,186.19,202520.0,177.4846,177.5227,177.3131,177.3988,202520.0
2020-02-10 11:20:00,186.19,186.47,186.12,186.47,233972.0,177.3988,177.6656,177.3321,177.6656,233972.0
2020-02-10 11:25:00,186.46,186.78,186.44,186.68,304922.0,177.6561,177.9609,177.637,177.8657,304922.0
2020-02-10 11:30:00,186.69,187.02,186.68,186.8,356346.0,177.8752,178.1896,177.8657,177.98,356346.0
2020-02-10 11:35:00,186.8,187.1,186.79,186.91,305996.0,177.98,178.2658,177.9705,178.0848,305996.0
2020-02-10 11:40:00,186.91,187.05,186.85,186.97,269213.0,178.0848,178.2182,178.0276,178.142,269213.0
2020-02-10 11:45:00,186.97,187.25,186.97,187.15,261208.0,178.142,178.4088,178.142,178.3135,261208.0
2020-02-10 11:50:00,187.14,187.15,186.8,186.8,233119.0,178.3039,178.3135,177.98,177.98,233119.0
2020-02-10 11:55:00,186.81,187.14,186.75,187.14,220075.0,177.9895,178.3039,177.9324,178.3039,220075.0
2020-02-10 12:00:00,187.13,187.14,186.83,186.89,222477.0,178.2944,178.3039,178.0086,178.0658,222477.0
2020-02-10 12:05:00,186.88,187.02,186.8,186.88,291224.0,178.0562,178.1896,177.98,178.0562,291224.0
2020-02-10 12:10:00,186.87,186.88,186.65,186.66,205880.0,178.0467,178.0562,177.8371,177.8466,205880.0
2020-02-10 12:15:00,186.67,186.78,186.61,186.7,145097.0,177.8561,177.9609,177.799,177.8847,145097.0
2020-02-10 12:20:00,186.7,186.71,186.4,186.47,253636.0,177.8847,177.8943,177.5989,177.6656,253636.0
2020-02-10 12:25:00,186.46,186.47,186.2,186.34,284092.0,177.6561,177.6656,177.4083,177.5417,284092.0
2020-02-10 12:30:00,186.34,186.61,186.34,186.47,161773.0,177.5417,177.799,177.5417,177.6656,161773.0
2020-02-10 12:35:00,186.46,186.48,186.19,186.35,165707.0,177.6561,177.6751,177.3988,177.5512,165707.0
2020-02-10 12:40:00,186.35,186.54,186.33,186.53,137728.0,177.5512,177.7323,177.5322,177.7228,137728.0
2020-02-10 12:45:00,186.52,186.67,186.42,186.47,161247.0,177.7132,177.8561,177.6179,177.6656,161247.0
2020-02-10 12:50:00,186.46,186.46,186.28,186.39,111524.0,177.6561,177.6561,177.4846,177.5894,111524.0
2020-02-10 12:55:00,186.39,186.54,186.36,186.38,117909.0,177.5894,177.7323,177.5608,177.5798,117909.0
2020-02-10 13:00:00,186.39,186.58,186.39,186.58,75287.0,177.5894,177.7704,177.5894,177.7704,75287.0
2020-02-10 13:05:00,186.57,186.79,186.54,186.79,125997.0,177.7609,177.9705,177.7323,177.9705,125997.0
2020-02-10 13:10:00,186.79,186.97,186.75,186.91,189636.0,177.9705,178.142,177.9324,178.0848,189636.0
2020-02-10 13:15:00,186.9,187.12,186.88,187.12,156407.0,178.0753,178.2849,178.0562,178.2849,156407.0
2020-02-10 13:20:00,187.11,187.15,186.94,187.09,188077.0,178.2754,178.3135,178.1134,178.2563,188077.0
2020-02-10 13:25:00,187.08,187.08,186.9,186.94,112075.0,178.2468,178.2468,178.0753,178.1134,112075.0
2020-02-10 13:30:00,186.95,187.06,186.93,187.02,109324.0,178.1229,178.2277,178.1039,178.1896,109324.0
2020-02-10 13:35:00,187.02,187.1,187.0,187.09,133895.0,178.1896,178.2658,178.1706,178.2563,133895.0
2020-02-10 13:40:00,187.08,187.29,187.06,187.16,333979.0,178.2468,178.4469,178.2277,178.323,333979.0
2020-02-10 13:45:00,187.15,187.19,187.04,187.11,159154.0,178.3135,178.3516,178.2087,178.2754,159154.0
2020-02-10 13:50:00,187.1,187.14,186.94,186.98,114344.0,178.2658,178.3039,178.1134,178.1515,114344.0
2020-02-10 13:55:00,186.97,186.99,186.82,186.83,151538.0,178.142,178.161,177.9991,178.0086,151538.0
2020-02-10 14:00:00,186.82,186.85,186.7,186.78,154194.0,177.9991,178.0276,177.8847,177.9609,154194.0
2020-02-10 14:05:00,186.79,186.93,186.78,186.88,149477.0,177.9705,178.1039,177.9609,178.0562,149477.0
2020-02-10 14:10:00,186.88,186.96,186.87,186.96,76043.0,178.0562,178.1324,178.0467,178.1324,76043.0
2020-02-10 14:15:00,186.98,187.01,186.94,186.98,116226.0,178.1515,178.1801,178.1134,178.1515,116226.0
2020-02-10 14:20:00,186.99,186.99,186.83,186.84,153299.0,178.161,178.161,178.0086,178.0181,153299.0
2020-02-10 14:25:00,186.84,186.85,186.67,186.74,145442.0,178.0181,178.0276,177.8561,177.9228,145442.0
2020-02-10 14:30:00,186.74,187.0,186.7,186.99,183319.0,177.9228,178.1706,177.8847,178.161,183319.0
2020-02-10 14:35:00,187.0,187.0,186.87,186.89,126092.0,178.1706,178.1706,178.0467,178.0658,126092.0
2020-02-10 14:40:00,186.89,186.98,186.81,186.96,111139.0,178.0658,178.1515,177.9895,178.1324,111139.0
2020-02-10 14:45:00,186.96,187.03,186.92,187.02,138115.0,178.1324,178.1991,178.0943,178.1896,138115.0
2020-02-10 14:50:00,187.03,187.18,187.02,187.12,182347.0,178.1991,178.3421,178.1896,178.2849,182347.0
2020-02-10 14:55:00,187.13,187.36,187.12,187.35,220335.0,178.2944,178.5136,178.2849,178.504,220335.0
2020-02-10 15:00:00,187.33,187.6,187.32,187.52,287102.0,178.485,178.7422,178.4755,178.666,287102.0
2020-02-10 15:05:00,187.52,187.69,187.42,187.65,283140.0,178.666,178.828,178.5707,178.7899,283140.0
2020-02-10 15:10:00,187.65,187.8,187.51,187.55,323269.0,178.7899,178.9328,178.6565,178.6946,323269.0
2020-02-10 15:15:00,187.54,187.69,187.54,187.69,167741.0,178.6851,178.828,178.6851,178.828,167741.0
2020-02-10 15:20:00,187.69,187.88,187.63,187.75,218786.0,178.828,179.009,178.7708,178.8851,218786.0
2020-02-10 15:25:00,187.75,187.93,187.75,187.88,233195.0,178.8851,179.0566,178.8851,179.009,233195.0
2020-02-10 15:30:00,187.88,187.99,187.77,187.98,331038.0,179.009,179.1138,178.9042,179.1043,331038.0
2020-02-10 15:35:00,187.98,188.08,187.87,187.95,362232.0,179.1043,179.1996,178.9995,179.0757,362232.0
2020-02-10 15:40:00,187.95,188.21,187.9,188.04,336064.0,179.0757,179.3234,179.0281,179.1615,336064.0
2020-02-10 15:45:00,188.05,188.31,188.03,188.15,437401.0,179.171,179.4187,179.1519,179.2663,437401.0
2020-02-10 15:50:00,188.14,188.65,188.12,188.64,914721.0,179.2567,179.7427,179.2377,179.7331,914721.0
2020-02-10 15:55:00,188.65,188.84,188.54,188.74,1415011.0,179.7427,179.9237,179.6378,179.8284,1415011.0
2020-02-11 09:30:00,190.6,190.7,189.21,189.21,2818173.0,181.6006,181.6959,180.2762,180.2762,2818173.0
2020-02-11 09:35:00,189.22,189.39,187.75,187.98,2037595.0,180.2857,180.4477,178.8851,179.1043,2037595.0
2020-02-11 09:40:00,187.99,189.41,187.99,189.39,1296478.0,179.1138,180.4668,179.1138,180.4477,1296478.0
2020-02-11 09:45:00,189.39,189.57,188.87,189.05,1014378.0,180.4477,180.6192,179.9523,180.1238,1014378.0
2020-02-11 09:50:00,189.05,189.1,188.31,188.31,826665.0,180.1238,180.1714,179.4187,179.4187,826665.0
2020-02-11 09:55:00,188.31,188.35,187.1,187.27,1430282.0,179.4187,179.4568,178.2658,178.4278,1430282.0
2020-02-11 10:00:00,187.27,188.19,187.27,187.45,988966.0,178.4278,179.3044,178.4278,178.5993,988966.0
2020-02-11 10:05:00,187.46,188.16,187.46,187.94,767893.0,178.6088,179.2758,178.6088,179.0662,767893.0
2020-02-11 10:10:00,187.94,188.15,187.77,188.1,485637.0,179.0662,179.2663,178.9042,179.2186,485637.0
2020-02-11 10:15:00,188.09,188.6,188.08,188.39,624696.0,179.2091,179.695,179.1996,179.4949,624696.0
2020-02-11 10:20:00,188.38,188.56,188.15,188.3,450326.0,179.4854,179.6569,179.2663,179.4092,450326.0
2020-02-11 10:25:00,188.31,188.94,188.3,188.88,457937.0,179.4187,180.019,179.4092,179.9618,457937.0
2020-02-11 10:30:00,188.88,189.15,188.7,188.78,612996.0,179.9618,180.219,179.7903,179.8665,612996.0
2020-02-11 10:35:00,188.77,189.03,188.59,189.02,436350.0,179.857,180.1047,179.6855,180.0952,436350.0
2020-02-11 10:40:00,189.0,189.25,188.61,188.72,465805.0,180.0761,180.3143,179.7045,179.8093,465805.0
2020-02-11 10:45:00,188.71,188.77,188.27,188.74,406830.0,179.7998,179.857,179.3806,179.8284,406830.0
2020-02-11 10:50:00,188.74,188.87,188.55,188.7,273423.0,179.8284,179.9523,179.6474,179.7903,273423.0
2020-02-11 10:55:00,188.7,188.7,188.22,188.51,278358.0,179.7903,179.7903,179.333,179.6093,278358.0
2020-02-11 11:00:00,188.5,188.93,188.5,188.71,230302.0,179.5997,180.0094,179.5997,179.7998,230302.0
2020-02-11 11:05:00,188.71,188.78,188.53,188.6,233777.0,179.7998,179.8665,179.6283,179.695,233777.0
2020-02-11 11:10:00,188.6,188.74,188.38,188.41,239687.0,179.695,179.8284,179.4854,179.514,239687.0
2020-02-11 11:15:00,188.41,188.75,188.26,188.69,283854.0,179.514,179.8379,179.3711,179.7808,283854.0
2020-02-11 11:20:00,188.7,188.79,188.26,188.31,291768.0,179.7903,179.876,179.3711,179.4187,291768.0
2020-02-11 11:25:00,188.31,188.41,188.23,188.24,264473.0,179.4187,179.514,179.3425,179.352,264473.0
2020-02-11 11:30:00,188.23,188.3,187.91,187.94,454208.0,179.3425,179.4092,179.0376,179.0662,454208.0
2020-02-11 11:35:00,187.93,188.02,187.2,187.33,608184.0,179.0566,179.1424,178.3611,178.485,608184.0
2020-02-11 11:40:00,187.34,187.72,187.01,187.5,805147.0,178.4945,178.8566,178.1801,178.647,805147.0
2020-02-11 11:45:00,187.49,187.7,187.19,187.66,416011.0,178.6374,178.8375,178.3516,178.7994,416011.0
2020-02-11 11:50:00,187.66,187.66,187.14,187.18,296985.0,178.7994,178.7994,178.3039,178.3421,296985.0
2020-02-11 11:55:00,187.2,187.32,186.85,187.06,578963.0,178.3611,178.4755,178.0276,178.2277,578963.0
2020-02-11 12:00:00,187.07,187.3,186.72,186.86,506753.0,178.2373,178.4564,177.9038,178.0372,506753.0
2020-02-11 12:05:00,186.86,186.87,186.42,186.48,604285.0,178.0372,178.0467,177.6179,177.6751,604285.0
2020-02-11 12:10:00,186.49,186.87,186.28,186.59,550868.0,177.6846,178.0467,177.4846,177.7799,550868.0
2020-02-11 12:15:00,186.6,187.11,186.57,186.95,396508.0,177.7894,178.2754,177.7609,178.1229,396508.0
2020-02-11 12:20:00,186.95,187.0,186.84,186.9,282078.0,178.1229,178.1706,178.0181,178.0753,282078.0
2020-02-11 12:25:00,186.91,186.95,186.79,186.83,239041.0,178.0848,178.1229,177.9705,178.0086,239041.0
2020-02-11 12:30:00,186.84,186.97,186.69,186.83,244277.0,178.0181,178.142,177.8752,178.0086,244277.0
2020-02-11 12:35:00,186.84,186.84,186.5,186.62,284507.0,178.0181,178.0181,177.6942,177.8085,284507.0
2020-02-11 12:40:00,186.62,186.81,186.6,186.77,231009.0,177.8085,177.9895,177.7894,177.9514,231009.0
2020-02-11 12:45:00,186.76,186.77,186.52,186.67,232436.0,177.9419,177.9514,177.7132,177.8561,232436.0
2020-02-11 12:50:00,186.66,186.8,186.61,186.75,140011.0,177.8466,177.98,177.799,177.9324,140011.0
2020-02-11 12:55:00,186.75,187.0,186.72,187.0,254281.0,177.9324,178.1706,177.9038,178.1706,254281.0
2020-02-11 13:00:00,187.0,187.15,186.93,187.15,292331.0,178.1706,178.3135,178.1039,178.3135,292331.0
2020-02-11 13:05:00,187.14,187.56,187.13,187.43,435153.0,178.3039,178.7041,178.2944,178.5803,435153.0
2020-02-11 13:10:00,187.44,187.55,187.42,187.49,406412.0,178.5898,178.6946,178.5707,178.6374,406412.0
2020-02-11 13:15:00,187.49,187.49,187.17,187.19,244244.0,178.6374,178.6374,178.3325,178.3516,244244.0
2020-02-11 13:20:00,187.18,187.25,186.92,186.92,223893.0,178.3421,178.4088,178.0943,178.0943,223893.0
2020-02-11 13:25:00,186.92,187.01,186.81,186.87,187741.0,178.0943,178.1801,177.9895,178.0467,187741.0
2020-02-11 13:30:00,186.87,187.01,186.81,186.82,160561.0,178.0467,178.1801,177.9895,177.9991,160561.0
2020-02-11 13:35:00,186.82,186.95,186.76,186.78,184290.0,177.9991,178.1229,177.9419,177.9609,184290.0
2020-02-11 13:40:00,186.78,186.93,186.72,186.74,151096.0,177.9609,178.1039,177.9038,177.9228,151096.0
2020-02-11 13:45:00,186.72,186.77,186.65,186.67,201843.0,177.9038,177.9514,177.8371,177.8561,201843.0
2020-02-11 13:50:00,186.67,186.74,186.26,186.27,359284.0,177.8561,177.9228,177.4655,177.475,359284.0
2020-02-11 13:55:00,186.26,186.35,186.11,186.19,524584.0,177.4655,177.5512,177.3226,177.3988,524584.0
2020-02-11 14:00:00,186.2,186.38,185.92,186.04,535280.0,177.4083,177.5798,177.1416,177.2559,535280.0
2020-02-11 14:05:00,186.02,186.2,185.72,186.06,383563.0,177.2368,177.4083,176.951,177.2749,383563.0
2020-02-11 14:10:00,186.06,186.2,185.93,186.09,264107.0,177.2749,177.4083,177.1511,177.3035,264107.0
2020-02-11 14:15:00,186.08,186.31,185.69,185.8,440157.0,177.294,177.5131,176.9224,177.0272,440157.0
2020-02-11 14:20:00,185.79,185.89,185.25,185.27,594655.0,177.0177,177.113,176.5032,176.5222,594655.0
2020-02-11 14:25:00,185.27,185.57,185.14,185.31,521458.0,176.5222,176.8081,176.3984,176.5604,521458.0
2020-02-11 14:30:00,185.32,185.39,185.1,185.14,482346.0,176.5699,176.6366,176.3603,176.3984,482346.0
2020-02-11 14:35:00,185.14,185.29,185.0,185.28,603987.0,176.3984,176.5413,176.265,176.5318,603987.0
2020-02-11 14:40:00,185.28,185.71,185.2,185.59,482537.0,176.5318,176.9415,176.4555,176.8271,482537.0
2020-02-11 14:45:00,185.6,185.61,185.36,185.51,399000.0,176.8367,176.8462,176.608,176.7509,399000.0
2020-02-11 14:50:00,185.51,185.61,185.2,185.22,339369.0,176.7509,176.8462,176.4555,176.4746,339369.0
2020-02-11 14:55:00,185.21,185.27,184.65,184.75,561746.0,176.4651,176.5222,175.9315,176.0268,561746.0
2020-02-11 15:00:00,184.75,185.02,184.27,184.27,616596.0,176.0268,176.284,175.5695,175.5695,616596.0
2020-02-11 15:05:00,184.27,184.69,183.97,184.13,700733.0,175.5695,175.9696,175.2836,175.4361,700733.0
2020-02-11 15:10:00,184.13,184.2,183.62,183.71,781200.0,175.4361,175.5028,174.9502,175.0359,781200.0
2020-02-11 15:15:00,183.7,183.96,183.5,183.79,941778.0,175.0264,175.2741,174.8358,175.1121,941778.0
2020-02-11 15:20:00,183.79,184.8,183.74,184.76,821018.0,175.1121,176.0744,175.0645,176.0363,821018.0
2020-02-11 15:25:00,184.77,184.78,184.32,184.46,810447.0,176.0459,176.0554,175.6171,175.7505,810447.0
2020-02-11 15:30:00,184.46,184.58,183.84,183.98,630967.0,175.7505,175.8648,175.1598,175.2932,630967.0
2020-02-11 15:35:00,183.98,184.36,183.96,184.31,517202.0,175.2932,175.6552,175.2741,175.6076,517202.0
2020-02-11 15:40:00,184.31,184.81,184.3,184.63,555669.0,175.6076,176.084,175.598,175.9125,555669.0
2020-02-11 15:45:00,184.64,184.73,183.94,183.96,766933.0,175.922,176.0077,175.255,175.2741,766933.0
2020-02-11 15:50:00,183.95,185.07,183.88,184.98,1122829.0,175.2646,176.3317,175.1979,176.2459,1122829.0
2020-02-11 15:55:00,184.96,185.01,184.04,184.44,1685884.0,176.2269,176.2745,175.3503,175.7314,1685884.0
2020-02-12 09:30:00,185.6,185.84,184.77,184.9,2056877.0,176.8367,177.0653,176.0459,176.1697,2056877.0
2020-02-12 09:35:00,184.89,184.98,184.24,184.39,1006897.0,176.1602,176.2459,175.5409,175.6838,1006897.0
2020-02-12 09:40:00,184.38,185.0,183.79,183.89,1180528.0,175.6743,176.265,175.1121,175.2074,1180528.0
2020-02-12 09:45:00,183.88,183.91,183.01,183.33,1260340.0,175.1979,175.2265,174.369,174.6738,1260340.0
2020-02-12 09:50:00,183.34,183.46,182.04,182.87,1969616.0,174.6834,174.7977,173.4448,174.2356,1969616.0
2020-02-12 09:55:00,182.9,182.9,181.85,182.89,1559668.0,174.2641,174.2641,173.2637,174.2546,1559668.0
2020-02-12 10:00:00,182.89,183.72,182.86,183.16,1295590.0,174.2546,175.0454,174.226,174.5119,1295590.0
2020-02-12 10:05:00,183.17,183.26,182.62,182.89,795712.0,174.5214,174.6071,173.9974,174.2546,795712.0
2020-02-12 10:10:00,182.92,183.03,182.52,182.53,701945.0,174.2832,174.388,173.9021,173.9116,701945.0
2020-02-12 10:15:00,182.52,183.0,182.42,182.77,672490.0,173.9021,174.3594,173.8068,174.1403,672490.0
2020-02-12 10:20:00,182.75,183.28,182.5,182.91,810019.0,174.1212,174.6262,173.883,174.2737,810019.0
2020-02-12 10:25:00,182.9,183.04,182.68,182.98,453819.0,174.2641,174.3975,174.0545,174.3404,453819.0
2020-02-12 10:30:00,182.98,183.03,182.61,182.66,419240.0,174.3404,174.388,173.9878,174.0355,419240.0
2020-02-12 10:35:00,182.66,182.74,182.45,182.59,536961.0,174.0355,174.1117,173.8354,173.9688,536961.0
2020-02-12 10:40:00,182.57,182.63,182.05,182.18,642266.0,173.9497,174.0069,173.4543,173.5781,642266.0
2020-02-12 10:45:00,182.18,182.64,182.08,182.64,493870.0,173.5781,174.0164,173.4829,174.0164,493870.0
2020-02-12 10:50:00,182.63,182.88,182.5,182.65,405583.0,174.0069,174.2451,173.883,174.026,405583.0
2020-02-12 10:55:00,182.65,182.71,182.24,182.53,461063.0,174.026,174.0831,173.6353,173.9116,461063.0
2020-02-12 11:00:00,182.54,183.4,182.54,183.33,552018.0,173.9211,174.7405,173.9211,174.6738,552018.0
2020-02-12 11:05:00,183.33,183.77,183.27,183.72,507635.0,174.6738,175.0931,174.6167,175.0454,507635.0
2020-02-12 11:10:00,183.73,183.97,183.18,183.97,664555.0,175.055,175.2836,174.5309,175.2836,664555.0
2020-02-12 11:15:00,183.97,184.24,183.42,183.63,768500.0,175.2836,175.5409,174.7596,174.9597,768500.0
2020-02-12 11:20:00,183.64,184.24,183.51,184.23,416079.0,174.9692,175.5409,174.8453,175.5313,416079.0
2020-02-12 11:25:00,184.24,184.39,183.96,184.01,477880.0,175.5409,175.6838,175.2741,175.3217,477880.0
2020-02-12 11:30:00,184.02,184.3,183.88,184.22,683828.0,175.3313,175.598,175.1979,175.5218,683828.0
2020-02-12 11:35:00,184.24,184.94,184.18,184.86,758813.0,175.5409,176.2078,175.4837,176.1316,758813.0
2020-02-12 11:40:00,184.86,184.94,184.08,184.34,594999.0,176.1316,176.2078,175.3884,175.6362,594999.0
2020-02-12 11:45:00,184.34,184.4,184.12,184.36,283187.0,175.6362,175.6933,175.4265,175.6552,283187.0
2020-02-12 11:50:00,184.37,184.55,184.35,184.42,229685.0,175.6647,175.8362,175.6457,175.7124,229685.0
2020-02-12 11:55:00,184.42,184.44,184.19,184.26,209115.0,175.7124,175.7314,175.4932,175.5599,209115.0
2020-02-12 12:00:00,184.24,184.36,184.15,184.29,223514.0,175.5409,175.6552,175.4551,175.5885,223514.0
2020-02-12 12:05:00,184.3,184.31,184.13,184.19,144716.0,175.598,175.6076,175.4361,175.4932,144716.0
2020-02-12 12:10:00,184.2,184.21,183.97,184.06,278776.0,175.5028,175.5123,175.2836,175.3694,278776.0
2020-02-12 12:15:00,184.07,184.28,184.0,184.27,246274.0,175.3789,175.579,175.3122,175.5695,246274.0
2020-02-12 12:20:00,184.28,184.35,184.21,184.3,200423.0,175.579,175.6457,175.5123,175.598,200423.0
2020-02-12 12:25:00,184.3,184.57,184.27,184.43,213784.0,175.598,175.8553,175.5695,175.7219,213784.0
2020-02-12 12:30:00,184.44,184.92,184.4,184.92,395911.0,175.7314,176.1888,175.6933,176.1888,395911.0
2020-02-12 12:35:00,184.91,185.25,184.9,185.14,447769.0,176.1792,176.5032,176.1697,176.3984,447769.0
2020-02-12 12:40:00,185.13,185.14,184.89,185.01,316933.0,176.3889,176.3984,176.1602,176.2745,316933.0
2020-02-12 12:45:00,185.0,185.15,184.85,185.02,268615.0,176.265,176.4079,176.1221,176.284,268615.0
2020-02-12 12:50:00,185.03,185.03,184.75,184.85,187573.0,176.2936,176.2936,176.0268,176.1221,187573.0
2020-02-12 12:55:00,184.86,184.92,184.75,184.81,160059.0,176.1316,176.1888,176.0268,176.084,160059.0
2020-02-12 13:00:00,184.81,184.99,184.72,184.73,196929.0,176.084,176.2555,175.9982,176.0077,196929.0
2020-02-12 13:05:00,184.74,184.85,184.44,184.45,223029.0,176.0173,176.1221,175.7314,175.741,223029.0
2020-02-12 13:10:00,184.44,184.55,184.29,184.48,225867.0,175.7314,175.8362,175.5885,175.7695,225867.0
2020-02-12 13:15:00,184.49,184.49,184.16,184.23,237275.0,175.7791,175.7791,175.4647,175.5313,237275.0
2020-02-12 13:20:00,184.22,184.24,183.99,184.15,179339.0,175.5218,175.5409,175.3027,175.4551,179339.0
2020-02-12 13:25:00,184.15,184.17,183.93,184.02,261766.0,175.4551,175.4742,175.2455,175.3313,261766.0
2020-02-12 13:30:00,184.01,184.23,183.96,184.0,260020.0,175.3217,175.5313,175.2741,175.3122,260020.0
2020-02-12 13:35:00,184.0,184.14,183.98,184.07,218020.0,175.3122,175.4456,175.2932,175.3789,218020.0
2020-02-12 13:40:00,184.07,184.11,183.91,183.99,199859.0,175.3789,175.417,175.2265,175.3027,199859.0
2020-02-12 13:45:00,183.99,184.34,183.97,184.24,253210.0,175.3027,175.6362,175.2836,175.5409,253210.0
2020-02-12 13:50:00,184.23,184.23,183.86,183.86,157298.0,175.5313,175.5313,175.1788,175.1788,157298.0
2020-02-12 13:55:00,183.85,184.07,183.79,184.01,207379.0,175.1693,175.3789,175.1121,175.3217,207379.0
2020-02-12 14:00:00,184.0,184.03,183.55,183.55,215999.0,175.3122,175.3408,174.8835,174.8835,215999.0
2020-02-12 14:05:00,183.56,183.92,183.55,183.89,216091.0,174.893,175.236,174.8835,175.2074,216091.0
2020-02-12 14:10:00,183.89,183.95,183.72,183.72,186143.0,175.2074,175.2646,175.0454,175.0454,186143.0
2020-02-12 14:15:00,183.73,183.83,183.69,183.74,184148.0,175.055,175.1502,175.0168,175.0645,184148.0
2020-02-12 14:20:00,183.73,184.0,183.72,183.9,195006.0,175.055,175.3122,175.0454,175.2169,195006.0
2020-02-12 14:25:00,183.9,184.02,183.83,183.91,194544.0,175.2169,175.3313,175.1502,175.2265,194544.0
2020-02-12 14:30:00,183.91,183.95,183.83,183.86,161036.0,175.2265,175.2646,175.1502,175.1788,161036.0
2020-02-12 14:35:00,183.87,183.94,183.83,183.88,143627.0,175.1883,175.255,175.1502,175.1979,143627.0
2020-02-12 14:40:00,183.87,183.99,183.83,183.87,193754.0,175.1883,175.3027,175.1502,175.1883,193754.0
2020-02-12 14:45:00,183.87,184.09,183.86,184.07,296350.0,175.1883,175.398,175.1788,175.3789,296350.0
2020-02-12 14:50:00,184.06,184.07,183.89,183.91,158145.0,175.3694,175.3789,175.2074,175.2265,158145.0
2020-02-12 14:55:00,183.91,183.92,183.82,183.86,169466.0,175.2265,175.236,175.1407,175.1788,169466.0
2020-02-12 15:00:00,183.86,183.93,183.76,183.81,321994.0,175.1788,175.2455,175.0835,175.1312,321994.0
2020-02-12 15:05:00,183.81,183.85,183.67,183.81,263295.0,175.1312,175.1693,174.9978,175.1312,263295.0
2020-02-12 15:10:00,183.81,183.81,183.59,183.67,177803.0,175.1312,175.1312,174.9216,174.9978,177803.0
2020-02-12 15:15:00,183.67,183.81,183.59,183.73,175705.0,174.9978,175.1312,174.9216,175.055,175705.0
2020-02-12 15:20:00,183.73,183.86,183.72,183.81,176673.0,175.055,175.1788,175.0454,175.1312,176673.0
2020-02-12 15:25:00,183.81,183.88,183.7,183.88,237766.0,175.1312,175.1979,175.0264,175.1979,237766.0
2020-02-12 15:30:00,183.87,183.91,183.77,183.85,245410.0,175.1883,175.2265,175.0931,175.1693,245410.0
2020-02-12 15:35:00,183.86,184.17,183.85,184.03,367706.0,175.1788,175.4742,175.1693,175.3408,367706.0
2020-02-12 15:40:00,184.03,184.12,183.98,184.07,268053.0,175.3408,175.4265,175.2932,175.3789,268053.0
2020-02-12 15:45:00,184.06,184.14,183.96,184.08,356146.0,175.3694,175.4456,175.2741,175.3884,356146.0
2020-02-12 15:50:00,184.08,184.89,184.08,184.89,730989.0,175.3884,176.1602,175.3884,176.1602,730989.0
2020-02-12 15:55:00,184.87,184.88,184.51,184.72,1375643.0,176.1411,176.1507,175.7981,175.9982,1375643.0
2020-02-13 09:30:00,183.1,184.9,182.87,184.78,1332479.0,174.4547,176.1697,174.2356,176.0554,1332479.0
2020-02-13 09:35:00,184.79,185.17,184.12,184.18,576183.0,176.0649,176.427,175.4265,175.4837,576183.0
2020-02-13 09:40:00,184.18,184.37,183.87,183.89,485189.0,175.4837,175.6647,175.1883,175.2074,485189.0
2020-02-13 09:45:00,183.9,184.22,183.87,184.05,379630.0,175.2169,175.5218,175.1883,175.3598,379630.0
2020-02-13 09:50:00,184.05,184.63,184.0,184.57,434675.0,175.3598,175.9125,175.3122,175.8553,434675.0
2020-02-13 09:55:00,184.56,184.97,184.23,184.47,424265.0,175.8458,176.2364,175.5313,175.76,424265.0
2020-02-13 10:00:00,184.48,184.58,183.8,183.99,460068.0,175.7695,175.8648,175.1217,175.3027,460068.0
2020-02-13 10:05:00,183.98,184.42,183.98,184.39,326423.0,175.2932,175.7124,175.2932,175.6838,326423.0
2020-02-13 10:10:00,184.39,184.62,184.37,184.57,316766.0,175.6838,175.9029,175.6647,175.8553,316766.0
2020-02-13 10:15:00,184.57,184.74,184.52,184.55,226512.0,175.8553,176.0173,175.8077,175.8362,226512.0
2020-02-13 10:20:00,184.54,184.61,184.36,184.38,196174.0,175.8267,175.8934,175.6552,175.6743,196174.0
2020-02-13 10:25:00,184.38,184.74,184.38,184.55,193497.0,175.6743,176.0173,175.6743,175.8362,193497.0
2020-02-13 10:30:00,184.53,184.65,184.42,184.59,211710.0,175.8172,175.9315,175.7124,175.8744,211710.0
2020-02-13 10:35:00,184.58,184.66,184.23,184.33,239603.0,175.8648,175.941,175.5313,175.6266,239603.0
2020-02-13 10:40:00,184.36,184.54,184.3,184.49,122383.0,175.6552,175.8267,175.598,175.7791,122383.0
2020-02-13 10:45:00,184.48,184.65,184.4,184.63,183611.0,175.7695,175.9315,175.6933,175.9125,183611.0
2020-02-13 10:50:00,184.62,184.93,184.57,184.92,297140.0,175.9029,176.1983,175.8553,176.1888,297140.0
2020-02-13 10:55:00,184.92,185.58,184.84,185.53,611859.0,176.1888,176.8176,176.1125,176.77,611859.0
2020-02-13 11:00:00,185.52,186.23,185.51,185.89,876293.0,176.7604,177.4369,176.7509,177.113,876293.0
2020-02-13 11:05:00,185.89,185.94,185.6,185.72,347823.0,177.113,177.1606,176.8367,176.951,347823.0
2020-02-13 11:10:00,185.72,185.9,185.43,185.44,342446.0,176.951,177.1225,176.6747,176.6842,342446.0
2020-02-13 11:15:00,185.43,185.57,185.16,185.52,301782.0,176.6747,176.8081,176.4174,176.7604,301782.0
2020-02-13 11:20:00,185.53,185.79,185.51,185.74,229936.0,176.77,177.0177,176.7509,176.9701,229936.0
2020-02-13 11:25:00,185.74,185.75,185.49,185.49,202833.0,176.9701,176.9796,176.7319,176.7319,202833.0
2020-02-13 11:30:00,185.49,186.0,185.49,185.83,382408.0,176.7319,177.2178,176.7319,177.0558,382408.0
2020-02-13 11:35:00,185.84,186.0,185.62,185.64,291481.0,177.0653,177.2178,176.8557,176.8748,291481.0
2020-02-13 11:40:00,185.64,185.77,185.49,185.56,218592.0,176.8748,176.9986,176.7319,176.7986,218592.0
2020-02-13 11:45:00,185.55,185.58,185.32,185.39,175274.0,176.789,176.8176,176.5699,176.6366,175274.0
2020-02-13 11:50:00,185.39,185.46,185.1,185.15,271829.0,176.6366,176.7033,176.3603,176.4079,271829.0
2020-02-13 11:55:00,185.14,185.41,185.13,185.33,210528.0,176.3984,176.6556,176.3889,176.5794,210528.0
2020-02-13 12:00:00,185.32,185.37,185.0,185.22,307852.0,176.5699,176.6175,176.265,176.4746,307852.0
2020-02-13 12:05:00,185.22,185.44,185.16,185.39,185101.0,176.4746,176.6842,176.4174,176.6366,185101.0
2020-02-13 12:10:00,185.39,185.48,185.26,185.36,225092.0,176.6366,176.7223,176.5127,176.608,225092.0
2020-02-13 12:15:00,185.37,185.6,185.34,185.4,229081.0,176.6175,176.8367,176.5889,176.6461,229081.0
2020-02-13 12:20:00,185.41,185.45,185.24,185.45,157747.0,176.6556,176.6937,176.4937,176.6937,157747.0
2020-02-13 12:25:00,185.44,185.5,185.18,185.31,161668.0,176.6842,176.7414,176.4365,176.5604,161668.0
2020-02-13 12:30:00,185.31,185.35,185.2,185.31,103109.0,176.5604,176.5985,176.4555,176.5604,103109.0
2020-02-13 12:35:00,185.32,185.35,184.82,185.02,199407.0,176.5699,176.5985,176.0935,176.284,199407.0
2020-02-13 12:40:00,185.03,185.17,184.88,184.96,149855.0,176.2936,176.427,176.1507,176.2269,149855.0
2020-02-13 12:45:00,184.97,185.06,184.9,184.9,160814.0,176.2364,176.3222,176.1697,176.1697,160814.0
2020-02-13 12:50:00,184.91,185.0,184.85,184.87,153495.0,176.1792,176.265,176.1221,176.1411,153495.0
2020-02-13 12:55:00,184.88,184.89,184.33,184.36,283985.0,176.1507,176.1602,175.6266,175.6552,283985.0
2020-02-13 13:00:00,184.37,184.63,184.33,184.59,176136.0,175.6647,175.9125,175.6266,175.8744,176136.0
2020-02-13 13:05:00,184.58,184.8,184.56,184.75,133213.0,175.8648,176.0744,175.8458,176.0268,133213.0
2020-02-13 13:10:00,184.77,184.94,184.46,184.49,272792.0,176.0459,176.2078,175.7505,175.7791,272792.0
2020-02-13 13:15:00,184.49,184.81,184.25,184.8,261577.0,175.7791,176.084,175.5504,176.0744,261577.0
2020-02-13 13:20:00,184.79,184.94,184.75,184.93,177209.0,176.0649,176.2078,176.0268,176.1983,177209.0
2020-02-13 13:25:00,184.93,185.12,184.85,185.09,159996.0,176.1983,176.3793,176.1221,176.3507,159996.0
2020-02-13 13:30:00,185.09,185.21,185.0,185.19,136111.0,176.3507,176.4651,176.265,176.446,136111.0
2020-02-13 13:35:00,185.2,185.24,185.11,185.18,149345.0,176.4555,176.4937,176.3698,176.4365,149345.0
2020-02-13 13:40:00,185.19,185.49,185.18,185.46,176557.0,176.446,176.7319,176.4365,176.7033,176557.0
2020-02-13 13:45:00,185.47,185.69,185.43,185.68,292180.0,176.7128,176.9224,176.6747,176.9129,292180.0
2020-02-13 13:50:00,185.69,185.75,185.43,185.46,293704.0,176.9224,176.9796,176.6747,176.7033,293704.0
2020-02-13 13:55:00,185.45,185.53,185.28,185.43,194275.0,176.6937,176.77,176.5318,176.6747,194275.0
2020-02-13 14:00:00,185.41,185.69,185.36,185.63,202388.0,176.6556,176.9224,176.608,176.8652,202388.0
2020-02-13 14:05:00,185.62,185.65,185.4,185.43,139445.0,176.8557,176.8843,176.6461,176.6747,139445.0
2020-02-13 14:10:00,185.44,185.45,183.67,184.11,1994152.0,176.6842,176.6937,174.9978,175.417,1994152.0
2020-02-13 14:15:00,184.11,184.26,183.16,183.95,1787029.0,175.417,175.5599,174.5119,175.2646,1787029.0
2020-02-13 14:20:00,183.96,184.25,183.59,183.65,817179.0,175.2741,175.5504,174.9216,174.9787,817179.0
2020-02-13 14:25:00,183.67,183.72,182.92,183.16,1211768.0,174.9978,175.0454,174.2832,174.5119,1211768.0
2020-02-13 14:30:00,183.16,183.9,183.07,183.76,793927.0,174.5119,175.2169,174.4261,175.0835,793927.0
2020-02-13 14:35:00,183.76,184.1,183.73,184.0,407398.0,175.0835,175.4075,175.055,175.3122,407398.0
2020-02-13 14:40:00,183.99,184.04,183.73,183.89,306007.0,175.3027,175.3503,175.055,175.2074,306007.0
2020-02-13 14:45:00,183.87,184.08,183.84,184.05,226854.0,175.1883,175.3884,175.1598,175.3598,226854.0
2020-02-13 14:50:00,184.04,184.47,184.03,184.39,285371.0,175.3503,175.76,175.3408,175.6838,285371.0
2020-02-13 14:55:00,184.38,184.55,184.29,184.3,299390.0,175.6743,175.8362,175.5885,175.598,299390.0
2020-02-13 15:00:00,184.31,184.49,183.91,183.96,346489.0,175.6076,175.7791,175.2265,175.2741,346489.0
2020-02-13 15:05:00,183.97,184.18,183.92,184.05,219127.0,175.2836,175.4837,175.236,175.3598,219127.0
2020-02-13 15:10:00,184.06,184.1,183.5,183.56,311906.0,175.3694,175.4075,174.8358,174.893,311906.0
2020-02-13 15:15:00,183.56,184.23,183.56,184.09,265442.0,174.893,175.5313,174.893,175.398,265442.0
2020-02-13 15:20:00,184.09,184.11,183.88,183.92,183105.0,175.398,175.417,175.1979,175.236,183105.0
2020-02-13 15:25:00,183.92,184.14,183.91,184.01,236527.0,175.236,175.4456,175.2265,175.3217,236527.0
2020-02-13 15:30:00,184.0,184.08,183.62,183.81,308235.0,175.3122,175.3884,174.9502,175.1312,308235.0
2020-02-13 15:35:00,183.81,184.0,183.77,183.87,233622.0,175.1312,175.3122,175.0931,175.1883,233622.0
2020-02-13 15:40:00,183.87,184.0,183.7,183.84,226680.0,175.1883,175.3122,175.0264,175.1598,226680.0
2020-02-13 15:45:00,183.82,183.93,183.72,183.92,257440.0,175.1407,175.2455,175.0454,175.236,257440.0
2020-02-13 15:50:00,183.92,184.13,183.81,183.81,456529.0,175.236,175.4361,175.1312,175.1312,456529.0
2020-02-13 15:55:00,183.81,183.91,183.58,183.76,873421.0,175.1312,175.2265,174.912,175.0835,873421.0
2020-02-14 09:30:00,183.19,183.88,182.65,183.88,1218816.0,174.5405,175.1979,174.026,175.1979,1218816.0
2020-02-14 09:35:00,183.88,183.94,182.98,183.45,531267.0,175.1979,175.255,174.3404,174.7882,531267.0
2020-02-14 09:40:00,183.48,183.8,183.18,183.27,373140.0,174.8168,175.1217,174.5309,174.6167,373140.0
2020-02-14 09:45:00,183.28,183.6,183.18,183.43,287243.0,174.6262,174.9311,174.5309,174.7691,287243.0
2020-02-14 09:50:00,183.42,183.42,182.98,183.19,293555.0,174.7596,174.7596,174.3404,174.5405,293555.0
2020-02-14 09:55:00,183.18,183.18,182.73,182.96,510343.0,174.5309,174.5309,174.1022,174.3213,510343.0
2020-02-14 10:00:00,182.97,183.52,182.86,183.46,407896.0,174.3308,174.8549,174.226,174.7977,407896.0
2020-02-14 10:05:00,183.45,183.59,183.36,183.5,225943.0,174.7882,174.9216,174.7024,174.8358,225943.0
2020-02-14 10:10:00,183.5,183.52,183.04,183.25,259869.0,174.8358,174.8549,174.3975,174.5976,259869.0
2020-02-14 10:15:00,183.25,183.71,183.18,183.69,231663.0,174.5976,175.0359,174.5309,175.0168,231663.0
2020-02-14 10:20:00,183.69,183.95,183.69,183.84,230508.0,175.0168,175.2646,175.0168,175.1598,230508.0
2020-02-14 10:25:00,183.84,184.2,183.81,184.07,286696.0,175.1598,175.5028,175.1312,175.3789,286696.0
2020-02-14 10:30:00,184.09,184.49,183.96,184.47,298055.0,175.398,175.7791,175.2741,175.76,298055.0
2020-02-14 10:35:00,184.47,184.73,184.38,184.67,327320.0,175.76,176.0077,175.6743,175.9506,327320.0
2020-02-14 10:40:00,184.68,184.97,184.63,184.97,306548.0,175.9601,176.2364,175.9125,176.2364,306548.0
2020-02-14 10:45:00,184.98,185.19,184.7,185.15,341414.0,176.2459,176.446,175.9792,176.4079,341414.0
2020-02-14 10:50:00,185.16,185.24,184.7,184.86,287213.0,176.4174,176.4937,175.9792,176.1316,287213.0
2020-02-14 10:55:00,184.89,185.16,184.8,185.1,285754.0,176.1602,176.4174,176.0744,176.3603,285754.0
2020-02-14 11:00:00,185.12,185.13,184.93,185.07,125337.0,176.3793,176.3889,176.1983,176.3317,125337.0
2020-02-14 11:05:00,185.07,185.08,184.91,184.96,150351.0,176.3317,176.3412,176.1792,176.2269,150351.0
2020-02-14 11:10:00,184.97,185.0,184.8,184.9,173278.0,176.2364,176.265,176.0744,176.1697,173278.0
2020-02-14 11:15:00,184.89,185.04,184.83,184.93,152481.0,176.1602,176.3031,176.103,176.1983,152481.0
2020-02-14 11:20:00,184.94,184.95,184.71,184.73,103375.0,176.2078,176.2174,175.9887,176.0077,103375.0
2020-02-14 11:25:00,184.73,184.78,184.5,184.78,208992.0,176.0077,176.0554,175.7886,176.0554,208992.0
2020-02-14 11:30:00,184.77,184.77,184.57,184.72,134641.0,176.0459,176.0459,175.8553,175.9982,134641.0
2020-02-14 11:35:00,184.72,184.85,184.59,184.8,92641.0,175.9982,176.1221,175.8744,176.0744,92641.0
2020-02-14 11:40:00,184.79,184.92,184.79,184.82,72748.0,176.0649,176.1888,176.0649,176.0935,72748.0
2020-02-14 11:45:00,184.83,184.91,184.56,184.6,140746.0,176.103,176.1792,175.8458,175.8839,140746.0
2020-02-14 11:50:00,184.6,184.63,184.42,184.46,138073.0,175.8839,175.9125,175.7124,175.7505,138073.0
2020-02-14 11:55:00,184.47,184.58,184.41,184.43,119828.0,175.76,175.8648,175.7028,175.7219,119828.0
2020-02-14 12:00:00,184.42,184.63,184.4,184.44,100445.0,175.7124,175.9125,175.6933,175.7314,100445.0
2020-02-14 12:05:00,184.47,184.51,184.23,184.28,134032.0,175.76,175.7981,175.5313,175.579,134032.0
2020-02-14 12:10:00,184.29,184.32,184.13,184.19,145489.0,175.5885,175.6171,175.4361,175.4932,145489.0
2020-02-14 12:15:00,184.19,184.38,184.13,184.35,175016.0,175.4932,175.6743,175.4361,175.6457,175016.0
2020-02-14 12:20:00,184.35,184.36,184.08,184.19,245291.0,175.6457,175.6552,175.3884,175.4932,245291.0
2020-02-14 12:25:00,184.19,184.25,184.05,184.06,134688.0,175.4932,175.5504,175.3598,175.3694,134688.0
2020-02-14 12:30:00,184.06,184.16,184.01,184.05,163536.0,175.3694,175.4647,175.3217,175.3598,163536.0
2020-02-14 12:35:00,184.03,184.26,184.01,184.21,170401.0,175.3408,175.5599,175.3217,175.5123,170401.0
2020-02-14 12:40:00,184.22,184.35,184.19,184.22,126717.0,175.5218,175.6457,175.4932,175.5218,126717.0
2020-02-14 12:45:00,184.23,184.28,184.13,184.23,79813.0,175.5313,175.579,175.4361,175.5313,79813.0
2020-02-14 12:50:00,184.24,184.25,184.01,184.1,127172.0,175.5409,175.5504,175.3217,175.4075,127172.0
2020-02-14 12:55:00,184.12,184.17,183.9,184.12,199188.0,175.4265,175.4742,175.2169,175.4265,199188.0
2020-02-14 13:00:00,184.12,184.47,184.05,184.39,172060.0,175.4265,175.76,175.3598,175.6838,172060.0
2020-02-14 13:05:00,184.39,184.43,184.11,184.11,150067.0,175.6838,175.7219,175.417,175.417,150067.0
2020-02-14 13:10:00,184.1,184.4,184.07,184.34,112863.0,175.4075,175.6933,175.3789,175.6362,112863.0
2020-02-14 13:15:00,184.36,184.37,184.12,184.26,115976.0,175.6552,175.6647,175.4265,175.5599,115976.0
2020-02-14 13:20:00,184.27,184.37,184.19,184.34,99201.0,175.5695,175.6647,175.4932,175.6362,99201.0
2020-02-14 13:25:00,184.34,184.35,184.17,184.22,119258.0,175.6362,175.6457,175.4742,175.5218,119258.0
2020-02-14 13:30:00,184.21,184.47,184.19,184.45,108334.0,175.5123,175.76,175.4932,175.741,108334.0
2020-02-14 13:35:00,184.44,184.56,184.42,184.53,153736.0,175.7314,175.8458,175.7124,175.8172,153736.0
2020-02-14 13:40:00,184.53,184.6,184.48,184.58,98141.0,175.8172,175.8839,175.7695,175.8648,98141.0
2020-02-14 13:45:00,184.58,184.58,184.29,184.34,146407.0,175.8648,175.8648,175.5885,175.6362,146407.0
2020-02-14 13:50:00,184.34,184.48,184.27,184.35,108762.0,175.6362,175.7695,175.5695,175.6457,108762.0
2020-02-14 13:55:00,184.35,184.37,184.18,184.23,107741.0,175.6457,175.6647,175.4837,175.5313,107741.0
2020-02-14 14:00:00,184.24,184.53,184.19,184.45,152586.0,175.5409,175.8172,175.4932,175.741,152586.0
2020-02-14 14:05:00,184.46,184.61,184.41,184.58,141083.0,175.7505,175.8934,175.7028,175.8648,141083.0
2020-02-14 14:10:00,184.58,184.61,184.35,184.36,130081.0,175.8648,175.8934,175.6457,175.6552,130081.0
2020-02-14 14:15:00,184.36,184.36,184.07,184.14,171950.0,175.6552,175.6552,175.3789,175.4456,171950.0
2020-02-14 14:20:00,184.14,184.4,184.13,184.38,116759.0,175.4456,175.6933,175.4361,175.6743,116759.0
2020-02-14 14:25:00,184.39,184.59,184.38,184.52,121299.0,175.6838,175.8744,175.6743,175.8077,121299.0
2020-02-14 14:30:00,184.52,184.79,184.49,184.79,185419.0,175.8077,176.0649,175.7791,176.0649,185419.0
2020-02-14 14:35:00,184.78,184.85,184.71,184.75,176043.0,176.0554,176.1221,175.9887,176.0268,176043.0
2020-02-14 14:40:00,184.76,184.78,184.61,184.78,113118.0,176.0363,176.0554,175.8934,176.0554,113118.0
2020-02-14 14:45:00,184.77,184.79,184.62,184.71,136157.0,176.0459,176.0649,175.9029,175.9887,136157.0
2020-02-14 14:50:00,184.69,184.78,184.65,184.75,90298.0,175.9696,176.0554,175.9315,176.0268,90298.0
2020-02-14 14:55:00,184.74,184.82,184.68,184.75,135099.0,176.0173,176.0935,175.9601,176.0268,135099.0
2020-02-14 15:00:00,184.75,184.81,184.58,184.62,148465.0,176.0268,176.084,175.8648,175.9029,148465.0
2020-02-14 15:05:00,184.63,184.67,184.56,184.64,118174.0,175.9125,175.9506,175.8458,175.922,118174.0
2020-02-14 15:10:00,184.63,184.79,184.38,184.49,228804.0,175.9125,176.0649,175.6743,175.7791,228804.0
2020-02-14 15:15:00,184.49,184.55,184.33,184.43,123677.0,175.7791,175.8362,175.6266,175.7219,123677.0
2020-02-14 15:20:00,184.42,184.67,184.38,184.66,139694.0,175.7124,175.9506,175.6743,175.941,139694.0
2020-02-14 15:25:00,184.65,184.65,184.49,184.51,113090.0,175.9315,175.9315,175.7791,175.7981,113090.0
2020-02-14 15:30:00,184.51,184.65,184.44,184.59,141052.0,175.7981,175.9315,175.7314,175.8744,141052.0
2020-02-14 15:35:00,184.6,184.74,184.52,184.73,197615.0,175.8839,176.0173,175.8077,176.0077,197615.0
2020-02-14 15:40:00,184.72,184.76,184.65,184.71,157727.0,175.9982,176.0363,175.9315,175.9887,157727.0
2020-02-14 15:45:00,184.71,184.83,184.68,184.8,306299.0,175.9887,176.103,175.9601,176.0744,306299.0
2020-02-14 15:50:00,184.9,185.2,184.79,185.13,760151.0,176.1697,176.4555,176.0649,176.3889,760151.0
2020-02-14 15:55:00,185.12,185.41,185.04,185.34,1247434.0,176.3793,176.6556,176.3031,176.5889,1247434.0
2020-02-18 09:30:00,185.77,186.63,185.5,186.22,1533000.0,176.9986,177.818,176.7414,177.4274,1533000.0
2020-02-18 09:35:00,186.24,186.43,185.89,186.24,668453.0,177.4464,177.6275,177.113,177.4464,668453.0
2020-02-18 09:40:00,186.26,186.47,186.13,186.27,454841.0,177.4655,177.6656,177.3416,177.475,454841.0
2020-02-18 09:45:00,186.28,186.5,185.95,186.23,390951.0,177.4846,177.6942,177.1701,177.4369,390951.0
2020-02-18 09:50:00,186.24,186.6,186.0,186.48,444351.0,177.4464,177.7894,177.2178,177.6751,444351.0
2020-02-18 09:55:00,186.48,186.92,186.22,186.92,457622.0,177.6751,178.0943,177.4274,178.0943,457622.0
2020-02-18 10:00:00,186.91,187.08,186.65,186.79,457502.0,178.0848,178.2468,177.8371,177.9705,457502.0
2020-02-18 10:05:00,186.79,187.45,186.7,187.4,544676.0,177.9705,178.5993,177.8847,178.5517,544676.0
2020-02-18 10:10:00,187.41,187.6,187.25,187.39,473785.0,178.5612,178.7422,178.4088,178.5421,473785.0
2020-02-18 10:15:00,187.39,187.44,187.05,187.44,378787.0,178.5421,178.5898,178.2182,178.5898,378787.0
2020-02-18 10:20:00,187.44,187.49,187.08,187.09,230418.0,178.5898,178.6374,178.2468,178.2563,230418.0
2020-02-18 10:25:00,187.08,187.13,186.5,186.56,512832.0,178.2468,178.2944,177.6942,177.7513,512832.0
2020-02-18 10:30:00,186.55,186.98,186.55,186.9,304785.0,177.7418,178.1515,177.7418,178.0753,304785.0
2020-02-18 10:35:00,186.9,186.9,186.45,186.77,297987.0,178.0753,178.0753,177.6465,177.9514,297987.0
2020-02-18 10:40:00,186.77,186.95,186.59,186.93,268851.0,177.9514,178.1229,177.7799,178.1039,268851.0
2020-02-18 10:45:00,186.93,187.02,186.73,186.86,268864.0,178.1039,178.1896,177.9133,178.0372,268864.0
2020-02-18 10:50:00,186.87,186.98,186.8,186.89,196709.0,178.0467,178.1515,177.98,178.0658,196709.0
2020-02-18 10:55:00,186.89,187.09,186.78,186.81,215065.0,178.0658,178.2563,177.9609,177.9895,215065.0
2020-02-18 11:00:00,186.81,187.03,186.69,187.02,210468.0,177.9895,178.1991,177.8752,178.1896,210468.0
2020-02-18 11:05:00,187.02,187.02,186.82,186.9,194684.0,178.1896,178.1896,177.9991,178.0753,194684.0
2020-02-18 11:10:00,186.9,186.95,186.67,186.69,166173.0,178.0753,178.1229,177.8561,177.8752,166173.0
2020-02-18 11:15:00,186.69,186.99,186.66,186.78,413082.0,177.8752,178.161,177.8466,177.9609,413082.0
2020-02-18 11:20:00,186.78,186.91,186.65,186.68,443643.0,177.9609,178.0848,177.8371,177.8657,443643.0
2020-02-18 11:25:00,186.67,186.71,186.29,186.34,438652.0,177.8561,177.8943,177.4941,177.5417,438652.0
2020-02-18 11:30:00,186.34,186.58,186.33,186.44,249377.0,177.5417,177.7704,177.5322,177.637,249377.0
2020-02-18 11:35:00,186.44,186.62,186.33,186.33,221639.0,177.637,177.8085,177.5322,177.5322,221639.0
2020-02-18 11:40:00,186.34,186.4,186.16,186.16,231420.0,177.5417,177.5989,177.3702,177.3702,231420.0
2020-02-18 11:45:00,186.16,186.28,186.07,186.27,194387.0,177.3702,177.4846,177.2845,177.475,194387.0
2020-02-18 11:50:00,186.28,186.83,186.27,186.69,261383.0,177.4846,178.0086,177.475,177.8752,261383.0
2020-02-18 11:55:00,186.7,186.72,186.38,186.41,178506.0,177.8847,177.9038,177.5798,177.6084,178506.0
2020-02-18 12:00:00,186.41,186.51,186.26,186.35,195938.0,177.6084,177.7037,177.4655,177.5512,195938.0
2020-02-18 12:05:00,186.37,186.51,186.2,186.4,170021.0,177.5703,177.7037,177.4083,177.5989,170021.0
2020-02-18 12:10:00,186.41,186.6,186.4,186.55,169817.0,177.6084,177.7894,177.5989,177.7418,169817.0
2020-02-18 12:15:00,186.55,186.58,186.41,186.43,113779.0,177.7418,177.7704,177.6084,177.6275,113779.0
2020-02-18 12:20:00,186.43,186.56,186.4,186.48,108758.0,177.6275,177.7513,177.5989,177.6751,108758.0
2020-02-18 12:25:00,186.48,186.59,186.43,186.53,115304.0,177.6751,177.7799,177.6275,177.7228,115304.0
2020-02-18 12:30:00,186.53,186.7,186.53,186.67,149220.0,177.7228,177.8847,177.7228,177.8561,149220.0
2020-02-18 12:35:00,186.66,186.9,186.63,186.86,191973.0,177.8466,178.0753,177.818,178.0372,191973.0
2020-02-18 12:40:00,186.86,186.96,186.77,186.78,153593.0,178.0372,178.1324,177.9514,177.9609,153593.0
2020-02-18 12:45:00,186.78,186.85,186.72,186.83,123855.0,177.9609,178.0276,177.9038,178.0086,123855.0
2020-02-18 12:50:00,186.83,186.83,186.61,186.67,111826.0,178.0086,178.0086,177.799,177.8561,111826.0
2020-02-18 12:55:00,186.69,186.8,186.63,186.65,71582.0,177.8752,177.98,177.818,177.8371,71582.0
2020-02-18 13:00:00,186.64,186.79,186.6,186.69,87934.0,177.8276,177.9705,177.7894,177.8752,87934.0
2020-02-18 13:05:00,186.69,187.02,186.69,187.02,145913.0,177.8752,178.1896,177.8752,178.1896,145913.0
2020-02-18 13:10:00,187.01,187.13,186.88,187.04,159609.0,178.1801,178.2944,178.0562,178.2087,159609.0
2020-02-18 13:15:00,187.04,187.07,186.79,186.81,137429.0,178.2087,178.2373,177.9705,177.9895,137429.0
2020-02-18 13:20:00,186.81,186.88,186.68,186.77,145340.0,177.9895,178.0562,177.8657,177.9514,145340.0
2020-02-18 13:25:00,186.77,186.81,186.69,186.71,98615.0,177.9514,177.9895,177.8752,177.8943,98615.0
2020-02-18 13:30:00,186.72,186.86,186.67,186.73,142240.0,177.9038,178.0372,177.8561,177.9133,142240.0
2020-02-18 13:35:00,186.74,186.83,186.59,186.72,137415.0,177.9228,178.0086,177.7799,177.9038,137415.0
2020-02-18 13:40:00,186.72,186.85,186.69,186.74,136051.0,177.9038,178.0276,177.8752,177.9228,136051.0
2020-02-18 13:45:00,186.75,186.93,186.73,186.75,175916.0,177.9324,178.1039,177.9133,177.9324,175916.0
2020-02-18 13:50:00,186.76,186.77,186.46,186.49,167314.0,177.9419,177.9514,177.6561,177.6846,167314.0
2020-02-18 13:55:00,186.49,186.62,186.43,186.55,117015.0,177.6846,177.8085,177.6275,177.7418,117015.0
2020-02-18 14:00:00,186.56,186.56,186.42,186.42,70924.0,177.7513,177.7513,177.6179,177.6179,70924.0
2020-02-18 14:05:00,186.42,186.55,186.36,186.37,136206.0,177.6179,177.7418,177.5608,177.5703,136206.0
2020-02-18 14:10:00,186.38,186.47,186.3,186.45,87301.0,177.5798,177.6656,177.5036,177.6465,87301.0
2020-02-18 14:15:00,186.45,186.75,186.44,186.67,176191.0,177.6465,177.9324,177.637,177.8561,176191.0
2020-02-18 14:20:00,186.67,186.9,186.62,186.87,180366.0,177.8561,178.0753,177.8085,178.0467,180366.0
2020-02-18 14:25:00,186.88,187.03,186.83,187.0,230249.0,178.0562,178.1991,178.0086,178.1706,230249.0
2020-02-18 14:30:00,186.99,187.0,186.89,186.95,251845.0,178.161,178.1706,178.0658,178.1229,251845.0
2020-02-18 14:35:00,186.95,186.99,186.84,186.87,122324.0,178.1229,178.161,178.0181,178.0467,122324.0
2020-02-18 14:40:00,186.88,187.04,186.79,187.03,191697.0,178.0562,178.2087,177.9705,178.1991,191697.0
2020-02-18 14:45:00,187.03,187.25,186.99,187.17,205382.0,178.1991,178.4088,178.161,178.3325,205382.0
2020-02-18 14:50:00,187.17,187.4,187.17,187.34,232614.0,178.3325,178.5517,178.3325,178.4945,232614.0
2020-02-18 14:55:00,187.34,187.49,187.29,187.39,194328.0,178.4945,178.6374,178.4469,178.5421,194328.0
2020-02-18 15:00:00,187.39,187.45,187.27,187.38,157401.0,178.5421,178.5993,178.4278,178.5326,157401.0
2020-02-18 15:05:00,187.38,187.46,187.34,187.37,158337.0,178.5326,178.6088,178.4945,178.5231,158337.0
2020-02-18 15:10:00,187.37,187.69,187.36,187.67,306402.0,178.5231,178.828,178.5136,178.8089,306402.0
2020-02-18 15:15:00,187.67,187.7,187.44,187.46,217904.0,178.8089,178.8375,178.5898,178.6088,217904.0
2020-02-18 15:20:00,187.45,187.51,187.35,187.46,156826.0,178.5993,178.6565,178.504,178.6088,156826.0
2020-02-18 15:25:00,187.46,187.59,187.42,187.44,159938.0,178.6088,178.7327,178.5707,178.5898,159938.0
2020-02-18 15:30:00,187.44,187.55,187.4,187.45,203673.0,178.5898,178.6946,178.5517,178.5993,203673.0
2020-02-18 15:35:00,187.46,187.5,187.28,187.35,180996.0,178.6088,178.647,178.4373,178.504,180996.0
2020-02-18 15:40:00,187.36,187.45,187.22,187.41,251459.0,178.5136,178.5993,178.3802,178.5612,251459.0
2020-02-18 15:45:00,187.41,187.47,187.29,187.31,265480.0,178.5612,178.6184,178.4469,178.4659,265480.0
2020-02-18 15:50:00,187.31,187.41,187.12,187.39,534286.0,178.4659,178.5612,178.2849,178.5421,534286.0
2020-02-18 15:55:00,187.39,187.5,187.15,187.22,787682.0,178.5421,178.647,178.3135,178.3802,787682.0
2020-02-19 09:30:00,188.04,188.18,187.03,187.65,1464103.0,179.6493,179.7831,178.6844,179.2767,1464103.0
2020-02-19 09:35:00,187.65,187.66,187.16,187.32,440234.0,179.2767,179.2863,178.8086,178.9615,440234.0
2020-02-19 09:40:00,187.33,187.4,186.47,186.77,603068.0,178.971,179.0379,178.1494,178.436,603068.0
2020-02-19 09:45:00,186.77,187.47,186.77,187.34,477413.0,178.436,179.1048,178.436,178.9806,477413.0
2020-02-19 09:50:00,187.35,187.71,187.3,187.56,334985.0,178.9901,179.3341,178.9424,179.1908,334985.0
2020-02-19 09:55:00,187.57,187.67,187.31,187.36,268574.0,179.2003,179.2959,178.9519,178.9997,268574.0
2020-02-19 10:00:00,187.35,187.48,187.31,187.41,209937.0,178.9901,179.1143,178.9519,179.0475,209937.0
2020-02-19 10:05:00,187.41,187.5,187.12,187.16,275435.0,179.0475,179.1334,178.7704,178.8086,275435.0
2020-02-19 10:10:00,187.16,187.35,187.13,187.35,277774.0,178.8086,178.9901,178.78,178.9901,277774.0
2020-02-19 10:15:00,187.34,187.51,187.27,187.46,266756.0,178.9806,179.143,178.9137,179.0952,266756.0
2020-02-19 10:20:00,187.46,187.5,187.31,187.36,153653.0,179.0952,179.1334,178.9519,178.9997,153653.0
2020-02-19 10:25:00,187.36,187.36,186.89,186.98,389115.0,178.9997,178.9997,178.5507,178.6366,389115.0
2020-02-19 10:30:00,186.98,187.01,186.82,186.87,288532.0,178.6366,178.6653,178.4838,178.5316,288532.0
2020-02-19 10:35:00,186.86,186.91,186.67,186.75,267420.0,178.522,178.5698,178.3405,178.4169,267420.0
2020-02-19 10:40:00,186.76,187.02,186.76,186.95,371422.0,178.4265,178.6749,178.4265,178.608,371422.0
2020-02-19 10:45:00,186.95,187.03,186.84,186.97,203949.0,178.608,178.6844,178.5029,178.6271,203949.0
2020-02-19 10:50:00,186.97,186.99,186.84,186.9,109948.0,178.6271,178.6462,178.5029,178.5602,109948.0
2020-02-19 10:55:00,186.91,187.08,186.9,187.03,233283.0,178.5698,178.7322,178.5602,178.6844,233283.0
2020-02-19 11:00:00,187.04,187.25,186.94,187.16,288328.0,178.694,178.8946,178.5984,178.8086,288328.0
2020-02-19 11:05:00,187.17,187.31,187.16,187.26,237431.0,178.8182,178.9519,178.8086,178.9042,237431.0
2020-02-19 11:10:00,187.26,187.29,187.19,187.21,180457.0,178.9042,178.9328,178.8373,178.8564,180457.0
2020-02-19 11:15:00,187.21,187.43,187.19,187.42,168112.0,178.8564,179.0666,178.8373,179.057,168112.0
2020-02-19 11:20:00,187.42,187.47,187.38,187.46,140332.0,179.057,179.1048,179.0188,179.0952,140332.0
2020-02-19 11:25:00,187.46,187.66,187.44,187.5,434337.0,179.0952,179.2863,179.0761,179.1334,434337.0
2020-02-19 11:30:00,187.51,187.6,187.36,187.38,154953.0,179.143,179.229,178.9997,179.0188,154953.0
2020-02-19 11:35:00,187.38,187.43,187.29,187.3,144219.0,179.0188,179.0666,178.9328,178.9424,144219.0
2020-02-19 11:40:00,187.3,187.32,187.04,187.08,209924.0,178.9424,178.9615,178.694,178.7322,209924.0
2020-02-19 11:45:00,187.07,187.21,187.03,187.2,189862.0,178.7226,178.8564,178.6844,178.8468,189862.0
2020-02-19 11:50:00,187.2,187.41,187.15,187.37,160613.0,178.8468,179.0475,178.7991,179.0092,160613.0
2020-02-19 11:55:00,187.36,187.37,187.22,187.25,122026.0,178.9997,179.0092,178.8659,178.8946,122026.0
2020-02-19 12:00:00,187.25,187.26,187.01,187.02,133688.0,178.8946,178.9042,178.6653,178.6749,133688.0
2020-02-19 12:05:00,187.02,187.19,187.01,187.12,125640.0,178.6749,178.8373,178.6653,178.7704,125640.0
2020-02-19 12:10:00,187.13,187.15,187.05,187.11,116063.0,178.78,178.7991,178.7035,178.7608,116063.0
2020-02-19 12:15:00,187.12,187.2,187.11,187.16,109358.0,178.7704,178.8468,178.7608,178.8086,109358.0
2020-02-19 12:20:00,187.16,187.18,187.04,187.11,122338.0,178.8086,178.8277,178.694,178.7608,122338.0
2020-02-19 12:25:00,187.11,187.16,186.95,187.0,159824.0,178.7608,178.8086,178.608,178.6558,159824.0
2020-02-19 12:30:00,187.01,187.17,186.99,187.1,94823.0,178.6653,178.8182,178.6462,178.7513,94823.0
2020-02-19 12:35:00,187.11,187.17,187.1,187.15,73738.0,178.7608,178.8182,178.7513,178.7991,73738.0
2020-02-19 12:40:00,187.15,187.22,187.11,187.2,115490.0,178.7991,178.8659,178.7608,178.8468,115490.0
2020-02-19 12:45:00,187.2,187.43,187.19,187.43,124072.0,178.8468,179.0666,178.8373,179.0666,124072.0
2020-02-19 12:50:00,187.42,187.44,187.25,187.27,125610.0,179.057,179.0761,178.8946,178.9137,125610.0
2020-02-19 12:55:00,187.27,187.36,187.24,187.33,96068.0,178.9137,178.9997,178.885,178.971,96068.0
2020-02-19 13:00:00,187.33,187.39,187.22,187.33,105568.0,178.971,179.0284,178.8659,178.971,105568.0
2020-02-19 13:05:00,187.34,187.44,187.33,187.43,108435.0,178.9806,179.0761,178.971,179.0666,108435.0
2020-02-19 13:10:00,187.43,187.44,187.34,187.4,86134.0,179.0666,179.0761,178.9806,179.0379,86134.0
2020-02-19 13:15:00,187.4,187.47,187.34,187.39,101536.0,179.0379,179.1048,178.9806,179.0284,101536.0
2020-02-19 13:20:00,187.39,187.42,187.22,187.27,69033.0,179.0284,179.057,178.8659,178.9137,69033.0
2020-02-19 13:25:00,187.28,187.33,187.25,187.31,79017.0,178.9233,178.971,178.8946,178.9519,79017.0
2020-02-19 13:30:00,187.31,187.39,187.29,187.35,80059.0,178.9519,179.0284,178.9328,178.9901,80059.0
2020-02-19 13:35:00,187.36,187.4,187.32,187.37,100860.0,178.9997,179.0379,178.9615,179.0092,100860.0
2020-02-19 13:40:00,187.36,187.37,187.31,187.35,70900.0,178.9997,179.0092,178.9519,178.9901,70900.0
2020-02-19 13:45:00,187.35,187.42,187.34,187.35,71539.0,178.9901,179.057,178.9806,178.9901,71539.0
2020-02-19 13:50:00,187.36,187.4,187.28,187.4,83614.0,178.9997,179.0379,178.9233,179.0379,83614.0
2020-02-19 13:55:00,187.4,187.43,187.24,187.39,76953.0,179.0379,179.0666,178.885,179.0284,76953.0
2020-02-19 14:00:00,187.38,187.44,187.23,187.32,115560.0,179.0188,179.0761,178.8755,178.9615,115560.0
2020-02-19 14:05:00,187.31,187.45,187.29,187.44,85519.0,178.9519,179.0857,178.9328,179.0761,85519.0
2020-02-19 14:10:00,187.42,187.48,187.36,187.47,122324.0,179.057,179.1143,178.9997,179.1048,122324.0
2020-02-19 14:15:00,187.46,187.58,187.46,187.55,159118.0,179.0952,179.2099,179.0952,179.1812,159118.0
2020-02-19 14:20:00,187.55,187.62,187.51,187.58,87054.0,179.1812,179.2481,179.143,179.2099,87054.0
2020-02-19 14:25:00,187.58,187.62,187.55,187.61,68393.0,179.2099,179.2481,179.1812,179.2385,68393.0
2020-02-19 14:30:00,187.62,187.67,187.55,187.58,99503.0,179.2481,179.2959,179.1812,179.2099,99503.0
2020-02-19 14:35:00,187.58,187.59,187.51,187.55,83886.0,179.2099,179.2194,179.143,179.1812,83886.0
2020-02-19 14:40:00,187.53,187.66,187.43,187.54,158520.0,179.1621,179.2863,179.0666,179.1717,158520.0
2020-02-19 14:45:00,187.53,187.57,187.34,187.4,142312.0,179.1621,179.2003,178.9806,179.0379,142312.0
2020-02-19 14:50:00,187.38,187.49,187.38,187.42,91675.0,179.0188,179.1239,179.0188,179.057,91675.0
2020-02-19 14:55:00,187.43,187.45,187.36,187.45,70390.0,179.0666,179.0857,178.9997,179.0857,70390.0
2020-02-19 15:00:00,187.46,187.48,187.37,187.42,109598.0,179.0952,179.1143,179.0092,179.057,109598.0
2020-02-19 15:05:00,187.42,187.5,187.4,187.49,118256.0,179.057,179.1334,179.0379,179.1239,118256.0
2020-02-19 15:10:00,187.49,187.5,187.4,187.5,118607.0,179.1239,179.1334,179.0379,179.1334,118607.0
2020-02-19 15:15:00,187.5,187.74,187.5,187.68,246279.0,179.1334,179.3627,179.1334,179.3054,246279.0
2020-02-19 15:20:00,187.67,187.69,187.55,187.6,142735.0,179.2959,179.315,179.1812,179.229,142735.0
2020-02-19 15:25:00,187.61,187.62,187.4,187.43,128478.0,179.2385,179.2481,179.0379,179.0666,128478.0
2020-02-19 15:30:00,187.43,187.44,187.27,187.27,211156.0,179.0666,179.0761,178.9137,178.9137,211156.0
2020-02-19 15:35:00,187.27,187.36,187.17,187.23,250293.0,178.9137,178.9997,178.8182,178.8755,250293.0
2020-02-19 15:40:00,187.23,187.3,187.2,187.23,180201.0,178.8755,178.9424,178.8468,178.8755,180201.0
2020-02-19 15:45:00,187.23,187.29,187.04,187.13,288999.0,178.8755,178.9328,178.694,178.78,288999.0
2020-02-19 15:50:00,187.13,187.46,186.9,187.44,588332.0,178.78,179.0952,178.5602,179.0761,588332.0
2020-02-19 15:55:00,187.43,187.44,187.15,187.28,815215.0,179.0666,179.0761,178.7991,178.9233,815215.0
2020-02-20 09:30:00,186.98,187.25,186.48,187.11,854101.0,178.6366,178.8946,178.159,178.7608,854101.0
2020-02-20 09:35:00,187.11,187.11,186.27,186.74,385649.0,178.7608,178.7608,177.9583,178.4074,385649.0
2020-02-20 09:40:00,186.73,186.82,186.47,186.47,265552.0,178.3978,178.4838,178.1494,178.1494,265552.0
2020-02-20 09:45:00,186.47,186.48,185.85,185.96,583620.0,178.1494,178.159,177.5571,177.6622,583620.0
2020-02-20 09:50:00,185.96,186.56,185.96,186.41,401529.0,177.6622,178.2354,177.6622,178.0921,401529.0
2020-02-20 09:55:00,186.4,186.58,186.31,186.55,300494.0,178.0825,178.2545,177.9965,178.2258,300494.0
2020-02-20 10:00:00,186.54,186.58,186.19,186.22,325033.0,178.2163,178.2545,177.8819,177.9106,325033.0
2020-02-20 10:05:00,186.23,186.36,185.97,186.05,467402.0,177.9201,178.0443,177.6717,177.7481,467402.0
2020-02-20 10:10:00,186.06,186.36,186.0,186.29,267730.0,177.7577,178.0443,177.7004,177.9774,267730.0
2020-02-20 10:15:00,186.28,186.41,186.06,186.18,235408.0,177.9679,178.0921,177.7577,177.8723,235408.0
2020-02-20 10:20:00,186.18,186.27,186.07,186.21,175116.0,177.8723,177.9583,177.7673,177.901,175116.0
2020-02-20 10:25:00,186.21,186.24,186.05,186.22,194570.0,177.901,177.9297,177.7481,177.9106,194570.0
2020-02-20 10:30:00,186.21,186.35,186.11,186.28,178642.0,177.901,178.0348,177.8055,177.9679,178642.0
2020-02-20 10:35:00,186.28,186.57,186.25,186.55,249542.0,177.9679,178.2449,177.9392,178.2258,249542.0
2020-02-20 10:40:00,186.54,186.79,186.53,186.77,254825.0,178.2163,178.4551,178.2067,178.436,254825.0
2020-02-20 10:45:00,186.78,186.89,186.62,186.71,340026.0,178.4456,178.5507,178.2927,178.3787,340026.0
2020-02-20 10:50:00,186.71,186.73,186.26,186.29,204093.0,178.3787,178.3978,177.9488,177.9774,204093.0
2020-02-20 10:55:00,186.28,186.4,186.13,186.3,205282.0,177.9679,178.0825,177.8246,177.987,205282.0
2020-02-20 11:00:00,186.28,186.28,185.87,185.89,350480.0,177.9679,177.9679,177.5762,177.5953,350480.0
2020-02-20 11:05:00,185.88,186.25,185.7,186.16,416781.0,177.5857,177.9392,177.4138,177.8532,416781.0
2020-02-20 11:10:00,186.16,186.17,185.33,185.35,442738.0,177.8532,177.8628,177.0603,177.0794,442738.0
2020-02-20 11:15:00,185.35,185.35,184.66,185.01,600513.0,177.0794,177.0794,176.4202,176.7545,600513.0
2020-02-20 11:20:00,185.01,185.08,184.4,184.52,399719.0,176.7545,176.8214,176.1718,176.2864,399719.0
2020-02-20 11:25:00,184.51,184.55,183.64,183.68,726950.0,176.2769,176.3151,175.4457,175.4839,726950.0
2020-02-20 11:30:00,183.67,183.83,181.1,182.12,1724320.0,175.4743,175.6272,173.019,173.9935,1724320.0
2020-02-20 11:35:00,182.14,183.28,181.8,183.23,977509.0,174.0126,175.1017,173.6878,175.054,977509.0
2020-02-20 11:40:00,183.21,183.36,182.7,182.97,733388.0,175.0349,175.1782,174.5476,174.8056,733388.0
2020-02-20 11:45:00,183.02,183.04,182.25,182.28,458438.0,174.8533,174.8725,174.1177,174.1464,458438.0
2020-02-20 11:50:00,182.29,183.4,182.1,183.39,693677.0,174.1559,175.2164,173.9744,175.2068,693677.0
2020-02-20 11:55:00,183.39,183.62,183.2,183.33,573549.0,175.2068,175.4266,175.0253,175.1495,573549.0
2020-02-20 12:00:00,183.31,183.31,182.59,182.6,521580.0,175.1304,175.1304,174.4425,174.4521,521580.0
2020-02-20 12:05:00,182.6,183.0,182.27,182.31,452864.0,174.4521,174.8342,174.1368,174.175,452864.0
2020-02-20 12:10:00,182.35,183.27,182.34,183.21,391914.0,174.2132,175.0922,174.2037,175.0349,391914.0
2020-02-20 12:15:00,183.21,183.24,182.91,183.04,333434.0,175.0349,175.0635,174.7483,174.8725,333434.0
2020-02-20 12:20:00,183.04,183.11,182.68,182.7,274701.0,174.8725,174.9393,174.5285,174.5476,274701.0
2020-02-20 12:25:00,182.69,182.88,182.5,182.62,210077.0,174.5381,174.7196,174.3565,174.4712,210077.0
2020-02-20 12:30:00,182.64,183.02,182.53,182.86,283351.0,174.4903,174.8533,174.3852,174.7005,283351.0
2020-02-20 12:35:00,182.86,182.96,182.66,182.78,201198.0,174.7005,174.796,174.5094,174.6241,201198.0
2020-02-20 12:40:00,182.79,182.9,182.47,182.49,251346.0,174.6336,174.7387,174.3279,174.347,251346.0
2020-02-20 12:45:00,182.48,182.93,182.35,182.65,363463.0,174.3374,174.7674,174.2132,174.4999,363463.0
2020-02-20 12:50:00,182.64,182.93,182.49,182.85,193605.0,174.4903,174.7674,174.347,174.6909,193605.0
2020-02-20 12:55:00,182.86,183.46,182.85,183.42,367227.0,174.7005,175.2737,174.6909,175.2355,367227.0
2020-02-20 13:00:00,183.41,183.41,183.17,183.23,197710.0,175.2259,175.2259,174.9967,175.054,197710.0
2020-02-20 13:05:00,183.19,183.76,183.16,183.7,233454.0,175.0158,175.5603,174.9871,175.503,233454.0
2020-02-20 13:10:00,183.7,184.06,183.67,184.04,337911.0,175.503,175.8469,175.4743,175.8278,337911.0
2020-02-20 13:15:00,184.04,184.32,183.66,183.74,348011.0,175.8278,176.0953,175.4648,175.5412,348011.0
2020-02-20 13:20:00,183.75,183.89,183.63,183.8,185736.0,175.5508,175.6845,175.4361,175.5985,185736.0
2020-02-20 13:25:00,183.81,183.88,183.61,183.66,171447.0,175.6081,175.675,175.417,175.4648,171447.0
2020-02-20 13:30:00,183.66,183.87,183.59,183.84,181784.0,175.4648,175.6654,175.3979,175.6368,181784.0
2020-02-20 13:35:00,183.84,183.84,183.23,183.32,252883.0,175.6368,175.6368,175.054,175.14,252883.0
2020-02-20 13:40:00,183.32,183.4,182.97,183.11,258648.0,175.14,175.2164,174.8056,174.9393,258648.0
2020-02-20 13:45:00,183.09,183.44,183.04,183.26,148937.0,174.9202,175.2546,174.8725,175.0826,148937.0
2020-02-20 13:50:00,183.23,183.37,183.21,183.23,115119.0,175.054,175.1877,175.0349,175.054,115119.0
2020-02-20 13:55:00,183.22,183.38,183.0,183.04,218246.0,175.0444,175.1973,174.8342,174.8725,218246.0
2020-02-20 14:00:00,183.05,183.62,183.04,183.56,291243.0,174.882,175.4266,174.8725,175.3693,291243.0
2020-02-20 14:05:00,183.58,183.75,183.46,183.53,192361.0,175.3884,175.5508,175.2737,175.3406,192361.0
2020-02-20 14:10:00,183.56,184.07,183.56,183.98,296032.0,175.3693,175.8565,175.3693,175.7705,296032.0
2020-02-20 14:15:00,183.98,184.14,183.91,183.96,217354.0,175.7705,175.9234,175.7036,175.7514,217354.0
2020-02-20 14:20:00,183.96,184.27,183.95,184.27,173498.0,175.7514,176.0476,175.7418,176.0476,173498.0
2020-02-20 14:25:00,184.26,184.26,184.03,184.07,168519.0,176.038,176.038,175.8183,175.8565,168519.0
2020-02-20 14:30:00,184.05,184.66,184.04,184.64,309929.0,175.8374,176.4202,175.8278,176.4011,309929.0
2020-02-20 14:35:00,184.64,184.73,184.4,184.57,309963.0,176.4011,176.487,176.1718,176.3342,309963.0
2020-02-20 14:40:00,184.57,184.59,184.1,184.34,226209.0,176.3342,176.3533,175.8852,176.1144,226209.0
2020-02-20 14:45:00,184.35,184.43,184.15,184.23,130851.0,176.124,176.2004,175.9329,176.0094,130851.0
2020-02-20 14:50:00,184.23,184.35,183.91,184.04,213290.0,176.0094,176.124,175.7036,175.8278,213290.0
2020-02-20 14:55:00,184.04,184.23,184.02,184.19,136746.0,175.8278,176.0094,175.8087,175.9711,136746.0
2020-02-20 15:00:00,184.2,184.27,183.77,183.8,218248.0,175.9807,176.0476,175.5699,175.5985,218248.0
2020-02-20 15:05:00,183.8,183.95,183.76,183.89,205159.0,175.5985,175.7418,175.5603,175.6845,205159.0
2020-02-20 15:10:00,183.89,183.91,183.53,183.76,186228.0,175.6845,175.7036,175.3406,175.5603,186228.0
2020-02-20 15:15:00,183.75,184.01,183.59,184.01,220119.0,175.5508,175.7992,175.3979,175.7992,220119.0
2020-02-20 15:20:00,184.0,184.27,183.95,184.22,243376.0,175.7896,176.0476,175.7418,175.9998,243376.0
2020-02-20 15:25:00,184.21,184.24,184.03,184.1,153925.0,175.9902,176.0189,175.8183,175.8852,153925.0
2020-02-20 15:30:00,184.09,184.53,184.09,184.4,252483.0,175.8756,176.296,175.8756,176.1718,252483.0
2020-02-20 15:35:00,184.4,184.46,184.24,184.34,240871.0,176.1718,176.2291,176.0189,176.1144,240871.0
2020-02-20 15:40:00,184.33,184.54,184.32,184.52,214989.0,176.1049,176.3055,176.0953,176.2864,214989.0
2020-02-20 15:45:00,184.53,184.58,184.07,184.13,274907.0,176.296,176.3437,175.8565,175.9138,274907.0
2020-02-20 15:50:00,184.14,184.55,184.03,184.51,552614.0,175.9234,176.3151,175.8183,176.2769,552614.0
2020-02-20 15:55:00,184.52,184.7,184.3,184.34,985024.0,176.2864,176.4584,176.0762,176.1144,985024.0
2020-02-21 09:30:00,183.17,183.5,182.28,182.47,2816427.0,174.9967,175.3119,174.1464,174.3279,2816427.0
2020-02-21 09:35:00,182.45,182.45,181.55,181.55,809858.0,174.3088,174.3088,173.4489,173.4489,809858.0
2020-02-21 09:40:00,181.55,181.8,180.81,181.19,1026737.0,173.4489,173.6878,172.742,173.105,1026737.0
2020-02-21 09:45:00,181.2,181.2,178.23,178.84,1871403.0,173.1146,173.1146,170.2771,170.8599,1871403.0
2020-02-21 09:50:00,178.84,179.94,178.67,179.48,1347324.0,170.8599,171.9108,170.6975,171.4713,1347324.0
2020-02-21 09:55:00,179.49,180.36,179.12,180.06,1197662.0,171.4809,172.312,171.1274,172.0254,1197662.0
2020-02-21 10:00:00,180.04,180.55,180.01,180.27,725581.0,172.0063,172.4936,171.9777,172.2261,725581.0
2020-02-21 10:05:00,180.23,180.69,180.05,180.48,513961.0,172.1878,172.6273,172.0159,172.4267,513961.0
2020-02-21 10:10:00,180.5,180.51,179.68,179.7,653208.0,172.4458,172.4553,171.6624,171.6815,653208.0
2020-02-21 10:15:00,179.71,180.05,179.53,179.81,495709.0,171.691,172.0159,171.5191,171.7866,495709.0
2020-02-21 10:20:00,179.83,181.13,179.81,180.97,775983.0,171.8057,173.0477,171.7866,172.8948,775983.0
2020-02-21 10:25:00,180.97,181.06,180.56,180.92,373252.0,172.8948,172.9808,172.5031,172.8471,373252.0
2020-02-21 10:30:00,180.9,181.01,180.26,180.4,365484.0,172.8279,172.933,172.2165,172.3503,365484.0
2020-02-21 10:35:00,180.4,180.61,180.25,180.42,367081.0,172.3503,172.5509,172.2069,172.3694,367081.0
2020-02-21 10:40:00,180.42,180.49,179.93,180.2,461071.0,172.3694,172.4362,171.9012,172.1592,461071.0
2020-02-21 10:45:00,180.18,180.25,179.82,180.14,390799.0,172.1401,172.2069,171.7961,172.1019,390799.0
2020-02-21 10:50:00,180.15,180.71,180.03,180.56,320958.0,172.1114,172.6464,171.9968,172.5031,320958.0
2020-02-21 10:55:00,180.57,180.62,180.25,180.5,292013.0,172.5127,172.5604,172.2069,172.4458,292013.0
2020-02-21 11:00:00,180.52,181.06,180.42,181.0,478752.0,172.4649,172.9808,172.3694,172.9235,478752.0
2020-02-21 11:05:00,181.0,181.0,180.48,180.6,252403.0,172.9235,172.9235,172.4267,172.5413,252403.0
2020-02-21 11:10:00,180.61,180.97,180.59,180.89,238907.0,172.5509,172.8948,172.5318,172.8184,238907.0
2020-02-21 11:15:00,180.91,180.95,180.11,180.21,292607.0,172.8375,172.8757,172.0732,172.1687,292607.0
2020-02-21 11:20:00,180.21,180.63,180.02,180.55,355046.0,172.1687,172.57,171.9872,172.4936,355046.0
2020-02-21 11:25:00,180.55,180.66,180.41,180.56,242682.0,172.4936,172.5987,172.3598,172.5031,242682.0
2020-02-21 11:30:00,180.58,180.68,180.35,180.37,366834.0,172.5222,172.6178,172.3025,172.3216,366834.0
2020-02-21 11:35:00,180.38,180.46,180.15,180.39,287868.0,172.3311,172.4076,172.1114,172.3407,287868.0
2020-02-21 11:40:00,180.38,180.41,180.17,180.38,209630.0,172.3311,172.3598,172.1305,172.3311,209630.0
2020-02-21 11:45:00,180.39,180.41,180.04,180.11,248882.0,172.3407,172.3598,172.0063,172.0732,248882.0
2020-02-21 11:50:00,180.11,180.42,180.11,180.41,160568.0,172.0732,172.3694,172.0732,172.3598,160568.0
2020-02-21 11:55:00,180.41,180.5,179.91,179.95,345152.0,172.3598,172.4458,171.8821,171.9203,345152.0
2020-02-21 12:00:00,179.94,180.32,179.92,180.29,254237.0,171.9108,172.2738,171.8917,172.2452,254237.0
2020-02-21 12:05:00,180.29,180.45,180.07,180.19,265671.0,172.2452,172.398,172.035,172.1496,265671.0
2020-02-21 12:10:00,180.19,180.41,180.18,180.25,173779.0,172.1496,172.3598,172.1401,172.2069,173779.0
2020-02-21 12:15:00,180.26,180.34,180.13,180.19,133963.0,172.2165,172.2929,172.0923,172.1496,133963.0
2020-02-21 12:20:00,180.19,180.35,179.92,180.0,213242.0,172.1496,172.3025,171.8917,171.9681,213242.0
2020-02-21 12:25:00,180.01,180.12,179.93,179.96,179605.0,171.9777,172.0827,171.9012,171.9299,179605.0
2020-02-21 12:30:00,179.95,180.04,179.6,179.65,289493.0,171.9203,172.0063,171.586,171.6337,289493.0
2020-02-21 12:35:00,179.65,179.83,179.45,179.79,307636.0,171.6337,171.8057,171.4426,171.7675,307636.0
2020-02-21 12:40:00,179.8,179.88,179.48,179.69,240564.0,171.777,171.8535,171.4713,171.6719,240564.0
2020-02-21 12:45:00,179.68,179.68,179.25,179.26,301341.0,171.6624,171.6624,171.2516,171.2611,301341.0
2020-02-21 12:50:00,179.26,179.56,179.25,179.37,229880.0,171.2611,171.5477,171.2516,171.3662,229880.0
2020-02-21 12:55:00,179.35,179.6,179.35,179.51,166864.0,171.3471,171.586,171.3471,171.5,166864.0
2020-02-21 13:00:00,179.5,179.8,179.43,179.73,239796.0,171.4904,171.777,171.4235,171.7102,239796.0
2020-02-21 13:05:00,179.72,179.72,179.46,179.54,241358.0,171.7006,171.7006,171.4522,171.5286,241358.0
2020-02-21 13:10:00,179.54,179.63,179.12,179.13,193774.0,171.5286,171.6146,171.1274,171.1369,193774.0
2020-02-21 13:15:00,179.14,179.33,178.85,178.99,460917.0,171.1465,171.328,170.8694,171.0032,460917.0
2020-02-21 13:20:00,178.99,179.13,178.8,178.91,336752.0,171.0032,171.1369,170.8217,170.9267,336752.0
2020-02-21 13:25:00,178.91,179.14,178.75,178.75,272847.0,170.9267,171.1465,170.7739,170.7739,272847.0
2020-02-21 13:30:00,178.78,178.89,178.43,178.49,393688.0,170.8025,170.9076,170.4682,170.5255,393688.0
2020-02-21 13:35:00,178.53,178.58,178.25,178.51,368078.0,170.5637,170.6115,170.2962,170.5446,368078.0
2020-02-21 13:40:00,178.51,178.7,178.33,178.44,304040.0,170.5446,170.7261,170.3726,170.4777,304040.0
2020-02-21 13:45:00,178.45,178.56,178.16,178.2,405851.0,170.4873,170.5924,170.2102,170.2484,405851.0
2020-02-21 13:50:00,178.18,178.26,177.52,177.55,650945.0,170.2293,170.3057,169.5988,169.6274,650945.0
2020-02-21 13:55:00,177.55,178.33,177.54,178.25,429230.0,169.6274,170.3726,169.6179,170.2962,429230.0
2020-02-21 14:00:00,178.24,178.49,178.03,178.28,417432.0,170.2866,170.5255,170.086,170.3249,417432.0
2020-02-21 14:05:00,178.27,178.33,177.86,177.91,330348.0,170.3153,170.3726,169.9236,169.9714,330348.0
2020-02-21 14:10:00,177.9,178.06,177.7,177.87,383211.0,169.9618,170.1147,169.7707,169.9331,383211.0
2020-02-21 14:15:00,177.84,177.91,177.27,177.29,638116.0,169.9045,169.9714,169.3599,169.379,638116.0
2020-02-21 14:20:00,177.29,177.78,177.25,177.45,434448.0,169.379,169.8472,169.3408,169.5319,434448.0
2020-02-21 14:25:00,177.45,177.91,177.31,177.83,374617.0,169.5319,169.9714,169.3981,169.8949,374617.0
2020-02-21 14:30:00,177.82,178.1,177.78,178.08,371306.0,169.8854,170.1529,169.8472,170.1338,371306.0
2020-02-21 14:35:00,178.07,178.1,177.93,178.01,406774.0,170.1242,170.1529,169.9905,170.0669,406774.0
2020-02-21 14:40:00,178.01,178.65,177.93,178.63,537301.0,170.0669,170.6783,169.9905,170.6592,537301.0
2020-02-21 14:45:00,178.63,178.67,178.06,178.07,243771.0,170.6592,170.6975,170.1147,170.1242,243771.0
2020-02-21 14:50:00,178.07,178.53,178.07,178.27,252705.0,170.1242,170.5637,170.1242,170.3153,252705.0
2020-02-21 14:55:00,178.26,178.44,178.15,178.3,222933.0,170.3057,170.4777,170.2007,170.344,222933.0
2020-02-21 15:00:00,178.29,178.43,178.1,178.14,243767.0,170.3344,170.4682,170.1529,170.1911,243767.0
2020-02-21 15:05:00,178.13,178.16,177.63,177.77,473829.0,170.1815,170.2102,169.7039,169.8376,473829.0
2020-02-21 15:10:00,177.76,178.16,177.76,178.03,396835.0,169.8281,170.2102,169.8281,170.086,396835.0
2020-02-21 15:15:00,178.03,178.11,177.85,177.91,260836.0,170.086,170.1624,169.914,169.9714,260836.0
2020-02-21 15:20:00,177.9,178.02,177.81,177.94,275060.0,169.9618,170.0765,169.8758,170.0,275060.0
2020-02-21 15:25:00,177.94,178.03,177.77,177.88,364619.0,170.0,170.086,169.8376,169.9427,364619.0
2020-02-21 15:30:00,177.88,178.17,177.52,177.53,601075.0,169.9427,170.2198,169.5988,169.6083,601075.0
2020-02-21 15:35:00,177.53,177.84,177.5,177.7,371216.0,169.6083,169.9045,169.5797,169.7707,371216.0
2020-02-21 15:40:00,177.74,178.11,177.74,178.08,407045.0,169.8089,170.1624,169.8089,170.1338,407045.0
2020-02-21 15:45:00,178.08,178.88,178.04,178.87,719194.0,170.1338,170.8981,170.0956,170.8885,719194.0
2020-02-21 15:50:00,178.88,179.2,178.73,178.74,1052148.0,170.8981,171.2038,170.7548,170.7643,1052148.0
2020-02-21 15:55:00,178.75,178.8,178.26,178.56,1520152.0,170.7739,170.8217,170.3057,170.5924,1520152.0
2020-02-24 09:30:00,167.93,169.62,164.0,169.22,6981770.0,160.4367,162.0513,156.6821,161.6691,6981770.0
2020-02-24 09:35:00,169.19,171.93,168.96,171.78,2426904.0,161.6405,164.2582,161.4207,164.1149,2426904.0
2020-02-24 09:40:00,171.8,172.74,170.81,172.66,1844125.0,164.134,165.0321,163.1882,164.9556,1844125.0
2020-02-24 09:45:00,172.61,173.5,172.33,172.4,1294330.0,164.9079,165.7581,164.6404,164.7072,1294330.0
2020-02-24 09:50:00,172.39,173.83,172.11,173.8,1146084.0,164.6977,166.0734,164.4302,166.0448,1146084.0
2020-02-24 09:55:00,173.82,174.3,173.09,174.24,1065996.0,166.0639,166.5224,165.3664,166.4651,1065996.0
2020-02-24 10:00:00,174.25,174.47,173.59,173.78,1069475.0,166.4747,166.6849,165.8441,166.0257,1069475.0
2020-02-24 10:05:00,173.8,174.24,173.48,173.84,782817.0,166.0448,166.4651,165.739,166.083,782817.0
2020-02-24 10:10:00,173.83,174.55,173.34,174.44,888578.0,166.0734,166.7613,165.6053,166.6562,888578.0
2020-02-24 10:15:00,174.46,174.48,173.45,173.5,747547.0,166.6753,166.6944,165.7104,165.7581,747547.0
2020-02-24 10:20:00,173.5,173.51,172.57,172.96,892463.0,165.7581,165.7677,164.8696,165.2422,892463.0
2020-02-24 10:25:00,172.97,173.09,172.05,172.42,726779.0,165.2518,165.3664,164.3728,164.7263,726779.0
2020-02-24 10:30:00,172.37,172.55,171.18,171.7,921055.0,164.6786,164.8505,163.5417,164.0385,921055.0
2020-02-24 10:35:00,171.7,172.13,171.35,172.05,1023031.0,164.0385,164.4493,163.7041,164.3728,1023031.0
2020-02-24 10:40:00,172.03,172.43,171.51,172.35,828045.0,164.3537,164.7359,163.8569,164.6595,828045.0
2020-02-24 10:45:00,172.34,172.49,171.94,172.43,688599.0,164.6499,164.7932,164.2678,164.7359,688599.0
2020-02-24 10:50:00,172.43,172.86,172.37,172.57,549206.0,164.7359,165.1467,164.6786,164.8696,549206.0
2020-02-24 10:55:00,172.57,173.05,172.41,172.95,434827.0,164.8696,165.3282,164.7168,165.2327,434827.0
2020-02-24 11:00:00,172.94,173.15,172.2,172.42,473775.0,165.2231,165.4238,164.5162,164.7263,473775.0
2020-02-24 11:05:00,172.43,172.82,172.35,172.46,411683.0,164.7359,165.1085,164.6595,164.7646,411683.0
2020-02-24 11:10:00,172.46,172.53,172.01,172.14,325414.0,164.7646,164.8314,164.3346,164.4588,325414.0
2020-02-24 11:15:00,172.13,173.05,171.95,172.92,678691.0,164.4493,165.3282,164.2773,165.204,678691.0
2020-02-24 11:20:00,172.93,173.18,172.42,172.5,427457.0,165.2136,165.4524,164.7263,164.8028,427457.0
2020-02-24 11:25:00,172.48,172.62,171.87,172.05,595637.0,164.7837,164.9174,164.2009,164.3728,595637.0
2020-02-24 11:30:00,172.05,172.18,171.55,171.85,690236.0,164.3728,164.497,163.8952,164.1818,690236.0
2020-02-24 11:35:00,171.86,172.28,171.63,171.96,440232.0,164.1913,164.5926,163.9716,164.2869,440232.0
2020-02-24 11:40:00,171.96,171.96,171.15,171.5,496311.0,164.2869,164.2869,163.513,163.8474,496311.0
2020-02-24 11:45:00,171.51,171.61,171.07,171.36,298105.0,163.8569,163.9525,163.4366,163.7136,298105.0
2020-02-24 11:50:00,171.39,171.68,171.34,171.48,321626.0,163.7423,164.0194,163.6945,163.8283,321626.0
2020-02-24 11:55:00,171.48,172.3,171.2,171.86,428422.0,163.8283,164.6117,163.5608,164.1913,428422.0
2020-02-24 12:00:00,171.83,171.9,171.25,171.35,342974.0,164.1627,164.2295,163.6085,163.7041,342974.0
2020-02-24 12:05:00,171.35,171.4,170.78,170.78,445808.0,163.7041,163.7519,163.1595,163.1595,445808.0
2020-02-24 12:10:00,170.78,171.47,170.7,171.28,357976.0,163.1595,163.8187,163.0831,163.6372,357976.0
2020-02-24 12:15:00,171.28,171.8,171.15,171.76,382157.0,163.6372,164.134,163.513,164.0958,382157.0
2020-02-24 12:20:00,171.77,171.85,171.52,171.55,275965.0,164.1053,164.1818,163.8665,163.8952,275965.0
2020-02-24 12:25:00,171.57,171.99,171.44,171.66,332659.0,163.9143,164.3155,163.7901,164.0002,332659.0
2020-02-24 12:30:00,171.65,171.82,171.44,171.63,290251.0,163.9907,164.1531,163.7901,163.9716,290251.0
2020-02-24 12:35:00,171.6,172.35,171.59,172.25,338290.0,163.9429,164.6595,163.9334,164.5639,338290.0
2020-02-24 12:40:00,172.26,172.44,172.04,172.32,278298.0,164.5735,164.7454,164.3633,164.6308,278298.0
2020-02-24 12:45:00,172.32,172.35,171.89,172.17,336963.0,164.6308,164.6595,164.22,164.4875,336963.0
2020-02-24 12:50:00,172.16,172.2,171.84,172.04,220765.0,164.4779,164.5162,164.1722,164.3633,220765.0
2020-02-24 12:55:00,172.05,172.09,171.63,171.71,267660.0,164.3728,164.4111,163.9716,164.048,267660.0
2020-02-24 13:00:00,171.69,171.7,170.94,170.99,416815.0,164.0289,164.0385,163.3124,163.3601,416815.0
2020-02-24 13:05:00,170.98,171.39,170.95,171.1,360277.0,163.3506,163.7423,163.3219,163.4652,360277.0
2020-02-24 13:10:00,171.11,171.25,170.8,171.07,271364.0,163.4748,163.6085,163.1786,163.4366,271364.0
2020-02-24 13:15:00,171.04,171.09,170.68,171.08,282884.0,163.4079,163.4557,163.064,163.4461,282884.0
2020-02-24 13:20:00,171.06,171.54,171.01,171.2,340907.0,163.427,163.8856,163.3793,163.5608,340907.0
2020-02-24 13:25:00,171.22,171.87,171.09,171.82,307593.0,163.5799,164.2009,163.4557,164.1531,307593.0
2020-02-24 13:30:00,171.81,172.15,171.58,171.91,260932.0,164.1436,164.4684,163.9238,164.2391,260932.0
2020-02-24 13:35:00,171.91,172.22,171.76,172.05,308313.0,164.2391,164.5353,164.0958,164.3728,308313.0
2020-02-24 13:40:00,172.06,172.07,171.61,171.87,289124.0,164.3824,164.392,163.9525,164.2009,289124.0
2020-02-24 13:45:00,171.89,172.4,171.86,172.12,359974.0,164.22,164.7072,164.1913,164.4397,359974.0
2020-02-24 13:50:00,172.14,172.3,171.99,172.09,204036.0,164.4588,164.6117,164.3155,164.4111,204036.0
2020-02-24 13:55:00,172.09,172.35,171.64,172.19,248569.0,164.4111,164.6595,163.9811,164.5066,248569.0
2020-02-24 14:00:00,172.18,172.44,171.94,171.98,237286.0,164.497,164.7454,164.2678,164.306,237286.0
2020-02-24 14:05:00,171.97,172.26,171.47,171.62,328351.0,164.2964,164.5735,163.8187,163.962,328351.0
2020-02-24 14:10:00,171.59,171.84,171.46,171.49,294417.0,163.9334,164.1722,163.8092,163.8378,294417.0
2020-02-24 14:15:00,171.49,171.77,171.23,171.45,277985.0,163.8378,164.1053,163.5894,163.7996,277985.0
2020-02-24 14:20:00,171.45,172.15,171.45,172.07,305148.0,163.7996,164.4684,163.7996,164.392,305148.0
2020-02-24 14:25:00,172.08,172.92,172.05,172.82,455212.0,164.4015,165.204,164.3728,165.1085,455212.0
2020-02-24 14:30:00,172.82,172.98,172.76,172.86,299485.0,165.1085,165.2613,165.0512,165.1467,299485.0
2020-02-24 14:35:00,172.86,173.14,172.59,173.05,324099.0,165.1467,165.4142,164.8888,165.3282,324099.0
2020-02-24 14:40:00,173.04,173.21,172.71,173.16,387894.0,165.3187,165.4811,165.0034,165.4333,387894.0
2020-02-24 14:45:00,173.17,173.46,173.11,173.45,368596.0,165.4429,165.7199,165.3855,165.7104,368596.0
2020-02-24 14:50:00,173.43,173.6,173.08,173.53,404712.0,165.6913,165.8537,165.3569,165.7868,404712.0
2020-02-24 14:55:00,173.52,173.99,173.29,173.86,518201.0,165.7773,166.2263,165.5575,166.1021,518201.0
2020-02-24 15:00:00,173.84,174.25,173.63,173.98,658579.0,166.083,166.4747,165.8823,166.2167,658579.0
2020-02-24 15:05:00,174.0,174.08,173.73,173.74,402947.0,166.2358,166.3123,165.9779,165.9874,402947.0
2020-02-24 15:10:00,173.73,173.77,172.87,173.2,701527.0,165.9779,166.0161,165.1563,165.4715,701527.0
2020-02-24 15:15:00,173.21,173.45,172.99,173.28,385512.0,165.4811,165.7104,165.2709,165.548,385512.0
2020-02-24 15:20:00,173.29,173.45,173.0,173.08,359665.0,165.5575,165.7104,165.2805,165.3569,359665.0
2020-02-24 15:25:00,173.06,173.09,172.7,172.81,424980.0,165.3378,165.3664,164.9938,165.0989,424980.0
2020-02-24 15:30:00,172.82,173.0,172.37,172.67,464453.0,165.1085,165.2805,164.6786,164.9652,464453.0
2020-02-24 15:35:00,172.69,172.86,172.28,172.28,446002.0,164.9843,165.1467,164.5926,164.5926,446002.0
2020-02-24 15:40:00,172.27,172.37,171.89,171.96,581999.0,164.583,164.6786,164.22,164.2869,581999.0
2020-02-24 15:45:00,171.97,172.86,171.95,172.7,604359.0,164.2964,165.1467,164.2773,164.9938,604359.0
2020-02-24 15:50:00,172.69,172.7,171.51,171.53,1145729.0,164.9843,164.9938,163.8569,163.876,1145729.0
2020-02-24 15:55:00,171.52,171.71,170.7,170.88,2364132.0,163.8665,164.048,163.0831,163.2551,2364132.0
2020-02-25 09:30:00,174.19,174.84,173.21,173.25,2475348.0,166.4174,167.0384,165.4811,165.5193,2475348.0
2020-02-25 09:35:00,173.25,174.34,173.24,173.9,901197.0,165.5193,166.5607,165.5097,166.1403,901197.0
2020-02-25 09:40:00,173.92,173.93,172.71,172.87,888064.0,166.1594,166.169,165.0034,165.1563,888064.0
2020-02-25 09:45:00,172.88,173.27,172.08,173.03,869953.0,165.1658,165.5384,164.4015,165.3091,869953.0
2020-02-25 09:50:00,173.02,173.83,172.66,173.67,716165.0,165.2996,166.0734,164.9556,165.9206,716165.0
2020-02-25 09:55:00,173.65,173.8,173.12,173.4,562187.0,165.9015,166.0448,165.3951,165.6626,562187.0
2020-02-25 10:00:00,173.4,173.87,172.93,173.29,567026.0,165.6626,166.1116,165.2136,165.5575,567026.0
2020-02-25 10:05:00,173.3,173.89,173.14,173.37,443154.0,165.5671,166.1307,165.4142,165.6339,443154.0
2020-02-25 10:10:00,173.36,173.56,172.86,173.15,433939.0,165.6244,165.8155,165.1467,165.4238,433939.0
2020-02-25 10:15:00,173.18,173.48,172.92,172.94,395549.0,165.4524,165.739,165.204,165.2231,395549.0
2020-02-25 10:20:00,172.94,173.01,172.19,172.2,649113.0,165.2231,165.29,164.5066,164.5162,649113.0
2020-02-25 10:25:00,172.21,172.33,171.51,171.97,747469.0,164.5257,164.6404,163.8569,164.2964,747469.0
2020-02-25 10:30:00,171.95,172.13,170.89,171.56,880466.0,164.2773,164.4493,163.2646,163.9047,880466.0
2020-02-25 10:35:00,171.55,172.14,171.19,171.88,571015.0,163.8952,164.4588,163.5512,164.2104,571015.0
2020-02-25 10:40:00,171.86,172.9,171.51,172.73,518250.0,164.1913,165.1849,163.8569,165.0225,518250.0
2020-02-25 10:45:00,172.71,172.87,171.9,171.96,389342.0,165.0034,165.1563,164.2295,164.2869,389342.0
2020-02-25 10:50:00,171.93,171.96,170.59,171.29,688486.0,164.2582,164.2869,162.978,163.6468,688486.0
2020-02-25 10:55:00,171.34,171.5,170.97,171.47,575676.0,163.6945,163.8474,163.341,163.8187,575676.0
2020-02-25 11:00:00,171.44,171.79,171.02,171.06,612811.0,163.7901,164.1244,163.3888,163.427,612811.0
2020-02-25 11:05:00,171.06,171.47,170.22,170.42,787917.0,163.427,163.8187,162.6245,162.8156,787917.0
2020-02-25 11:10:00,170.46,171.22,170.28,170.83,581062.0,162.8538,163.5799,162.6818,163.2073,581062.0
2020-02-25 11:15:00,170.84,170.88,169.88,170.41,888401.0,163.2168,163.2551,162.2997,162.806,888401.0
2020-02-25 11:20:00,170.38,170.93,170.04,170.85,684777.0,162.7774,163.3028,162.4525,163.2264,684777.0
2020-02-25 11:25:00,170.87,171.37,170.7,171.2,507181.0,163.2455,163.7232,163.0831,163.5608,507181.0
2020-02-25 11:30:00,171.21,171.47,170.64,171.2,537298.0,163.5703,163.8187,163.0258,163.5608,537298.0
2020-02-25 11:35:00,171.22,171.56,170.79,171.44,483922.0,163.5799,163.9047,163.1691,163.7901,483922.0
2020-02-25 11:40:00,171.44,171.48,170.84,170.94,467665.0,163.7901,163.8283,163.2168,163.3124,467665.0
2020-02-25 11:45:00,170.96,172.15,170.95,171.99,562310.0,163.3315,164.4684,163.3219,164.3155,562310.0
2020-02-25 11:50:00,171.97,172.5,171.8,172.46,428111.0,164.2964,164.8028,164.134,164.7646,428111.0
2020-02-25 11:55:00,172.48,172.52,171.91,172.27,349265.0,164.7837,164.8219,164.2391,164.583,349265.0
2020-02-25 12:00:00,172.26,172.5,172.03,172.09,435825.0,164.5735,164.8028,164.3537,164.4111,435825.0
2020-02-25 12:05:00,172.1,172.48,171.98,172.4,313005.0,164.4206,164.7837,164.306,164.7072,313005.0
2020-02-25 12:10:00,172.4,172.84,172.31,172.42,444526.0,164.7072,165.1276,164.6212,164.7263,444526.0
2020-02-25 12:15:00,172.41,172.45,171.66,171.75,565800.0,164.7168,164.755,164.0002,164.0862,565800.0
2020-02-25 12:20:00,171.77,172.13,171.51,171.91,452729.0,164.1053,164.4493,163.8569,164.2391,452729.0
2020-02-25 12:25:00,171.9,172.05,171.45,171.78,351796.0,164.2295,164.3728,163.7996,164.1149,351796.0
2020-02-25 12:30:00,171.77,172.18,171.62,171.99,317275.0,164.1053,164.497,163.962,164.3155,317275.0
2020-02-25 12:35:00,171.98,172.6,171.91,172.49,322112.0,164.306,164.8983,164.2391,164.7932,322112.0
2020-02-25 12:40:00,172.48,172.53,171.05,171.33,445860.0,164.7837,164.8314,163.4175,163.685,445860.0
2020-02-25 12:45:00,171.33,171.36,170.81,171.01,357804.0,163.685,163.7136,163.1882,163.3793,357804.0
2020-02-25 12:50:00,171.03,171.71,170.93,171.59,376562.0,163.3984,164.048,163.3028,163.9334,376562.0
2020-02-25 12:55:00,171.6,171.65,171.13,171.26,272340.0,163.9429,163.9907,163.4939,163.6181,272340.0
2020-02-25 13:00:00,171.24,171.5,170.77,171.15,581441.0,163.599,163.8474,163.15,163.513,581441.0
2020-02-25 13:05:00,171.14,171.55,171.03,171.43,316309.0,163.5035,163.8952,163.3984,163.7805,316309.0
2020-02-25 13:10:00,171.43,171.75,171.16,171.27,342297.0,163.7805,164.0862,163.5226,163.6277,342297.0
2020-02-25 13:15:00,171.26,171.34,170.31,170.55,554259.0,163.6181,163.6945,162.7105,162.9398,554259.0
2020-02-25 13:20:00,170.55,170.92,170.53,170.78,234272.0,162.9398,163.2933,162.9207,163.1595,234272.0
2020-02-25 13:25:00,170.79,171.16,170.61,170.94,253110.0,163.1691,163.5226,162.9971,163.3124,253110.0
2020-02-25 13:30:00,170.97,170.97,170.26,170.67,320350.0,163.341,163.341,162.6627,163.0544,320350.0
2020-02-25 13:35:00,170.67,170.72,170.07,170.27,453377.0,163.0544,163.1022,162.4812,162.6723,453377.0
2020-02-25 13:40:00,170.27,170.8,170.02,170.63,471497.0,162.6723,163.1786,162.4334,163.0162,471497.0
2020-02-25 13:45:00,170.62,170.75,170.37,170.41,325063.0,163.0067,163.1309,162.7678,162.806,325063.0
2020-02-25 13:50:00,170.43,170.86,170.0,170.28,506874.0,162.8251,163.2359,162.4143,162.6818,506874.0
2020-02-25 13:55:00,170.28,170.3,169.48,169.51,502411.0,162.6818,162.7009,161.9175,161.9462,502411.0
2020-02-25 14:00:00,169.49,169.64,168.81,169.39,848207.0,161.9271,162.0704,161.2774,161.8315,848207.0
2020-02-25 14:05:00,169.39,169.62,168.15,168.38,879665.0,161.8315,162.0513,160.6469,160.8666,879665.0
2020-02-25 14:10:00,168.43,169.45,168.23,169.28,767102.0,160.9144,161.8889,160.7233,161.7264,767102.0
2020-02-25 14:15:00,169.32,169.47,168.34,168.64,742513.0,161.7647,161.908,160.8284,161.115,742513.0
2020-02-25 14:20:00,168.62,169.14,168.45,168.53,531516.0,161.0959,161.5927,160.9335,161.0099,531516.0
2020-02-25 14:25:00,168.57,168.85,168.0,168.0,662388.0,161.0481,161.3156,160.5036,160.5036,662388.0
2020-02-25 14:30:00,168.0,168.69,167.78,168.35,1076482.0,160.5036,161.1628,160.2934,160.8379,1076482.0
2020-02-25 14:35:00,168.35,168.54,167.95,168.09,558907.0,160.8379,161.0195,160.4558,160.5895,558907.0
2020-02-25 14:40:00,168.07,169.14,167.92,169.09,708199.0,160.5704,161.5927,160.4271,161.5449,708199.0
2020-02-25 14:45:00,169.09,169.27,168.54,169.15,690414.0,161.5449,161.7169,161.0195,161.6022,690414.0
2020-02-25 14:50:00,169.15,169.65,168.77,169.59,672999.0,161.6022,162.0799,161.2392,162.0226,672999.0
2020-02-25 14:55:00,169.62,169.72,169.05,169.28,563029.0,162.0513,162.1468,161.5067,161.7264,563029.0
2020-02-25 15:00:00,169.33,170.33,169.33,169.93,800394.0,161.7742,162.7296,161.7742,162.3474,800394.0
2020-02-25 15:05:00,169.93,170.69,169.87,170.09,800616.0,162.3474,163.0735,162.2901,162.5003,800616.0
2020-02-25 15:10:00,170.09,170.24,169.47,169.59,608619.0,162.5003,162.6436,161.908,162.0226,608619.0
2020-02-25 15:15:00,169.59,170.12,169.16,169.38,580838.0,162.0226,162.529,161.6118,161.822,580838.0
2020-02-25 15:20:00,169.4,169.58,168.29,168.65,584323.0,161.8411,162.0131,160.7806,161.1246,584323.0
2020-02-25 15:25:00,168.65,169.28,168.48,168.89,630367.0,161.1246,161.7264,160.9621,161.3539,630367.0
2020-02-25 15:30:00,168.92,168.97,167.89,168.38,780806.0,161.3825,161.4303,160.3985,160.8666,780806.0
2020-02-25 15:35:00,168.35,168.4,167.81,167.86,716957.0,160.8379,160.8857,160.322,160.3698,716957.0
2020-02-25 15:40:00,167.85,168.78,167.82,168.33,739047.0,160.3603,161.2488,160.3316,160.8188,739047.0
2020-02-25 15:45:00,168.35,169.3,168.35,168.43,868985.0,160.8379,161.7456,160.8379,160.9144,868985.0
2020-02-25 15:50:00,168.44,168.59,167.86,167.91,1567925.0,160.9239,161.0672,160.3698,160.4176,1567925.0
2020-02-25 15:55:00,167.87,168.54,167.64,168.06,2430820.0,160.3794,161.0195,160.1596,160.5609,2430820.0
2020-02-26 09:30:00,169.71,170.95,168.86,169.97,2967965.0,162.1373,163.3219,161.3252,162.3857,2967965.0
2020-02-26 09:35:00,169.98,171.65,169.91,171.51,1192468.0,162.3952,163.9907,162.3283,163.8569,1192468.0
2020-02-26 09:40:00,171.51,172.55,171.17,172.16,1317695.0,163.8569,164.8505,163.5321,164.4779,1317695.0
2020-02-26 09:45:00,172.14,172.27,171.2,171.7,1031635.0,164.4588,164.583,163.5608,164.0385,1031635.0
2020-02-26 09:50:00,171.7,171.89,170.87,171.47,801114.0,164.0385,164.22,163.2455,163.8187,801114.0
2020-02-26 09:55:00,171.47,171.57,170.86,171.21,657605.0,163.8187,163.9143,163.2359,163.5703,657605.0
2020-02-26 10:00:00,171.19,171.49,170.62,170.75,752853.0,163.5512,163.8378,163.0067,163.1309,752853.0
2020-02-26 10:05:00,170.76,171.23,170.57,171.19,636213.0,163.1404,163.5894,162.9589,163.5512,636213.0
2020-02-26 10:10:00,171.2,171.76,170.76,171.71,552137.0,163.5608,164.0958,163.1404,164.048,552137.0
2020-02-26 10:15:00,171.73,172.07,171.54,172.0,620724.0,164.0671,164.392,163.8856,164.3251,620724.0
2020-02-26 10:20:00,172.01,172.28,171.63,171.97,497159.0,164.3346,164.5926,163.9716,164.2964,497159.0
2020-02-26 10:25:00,171.97,172.59,171.96,172.21,587408.0,164.2964,164.8888,164.2869,164.5257,587408.0
2020-02-26 10:30:00,172.22,172.68,172.05,172.57,675879.0,164.5353,164.9747,164.3728,164.8696,675879.0
2020-02-26 10:35:00,172.57,172.81,172.02,172.03,708803.0,164.8696,165.0989,164.3442,164.3537,708803.0
2020-02-26 10:40:00,172.05,172.66,171.97,172.58,592828.0,164.3728,164.9556,164.2964,164.8792,592828.0
2020-02-26 10:45:00,172.59,172.8,172.4,172.76,434077.0,164.8888,165.0894,164.7072,165.0512,434077.0
2020-02-26 10:50:00,172.77,173.26,172.77,172.97,833459.0,165.0607,165.5289,165.0607,165.2518,833459.0
2020-02-26 10:55:00,172.96,173.2,172.57,172.71,500584.0,165.2422,165.4715,164.8696,165.0034,500584.0
2020-02-26 11:00:00,172.7,172.81,172.16,172.48,488440.0,164.9938,165.0989,164.4779,164.7837,488440.0
2020-02-26 11:05:00,172.5,172.59,172.23,172.3,261792.0,164.8028,164.8888,164.5448,164.6117,261792.0
2020-02-26 11:10:00,172.33,172.41,171.87,171.99,380769.0,164.6404,164.7168,164.2009,164.3155,380769.0
2020-02-26 11:15:00,172.0,172.39,171.93,172.36,366562.0,164.3251,164.6977,164.2582,164.669,366562.0
2020-02-26 11:20:00,172.35,172.91,172.28,172.89,365993.0,164.6595,165.1945,164.5926,165.1754,365993.0
2020-02-26 11:25:00,172.89,172.98,172.67,172.86,405663.0,165.1754,165.2613,164.9652,165.1467,405663.0
2020-02-26 11:30:00,172.85,172.87,172.27,172.69,396516.0,165.1371,165.1563,164.583,164.9843,396516.0
2020-02-26 11:35:00,172.66,172.84,172.23,172.73,303614.0,164.9556,165.1276,164.5448,165.0225,303614.0
2020-02-26 11:40:00,172.75,172.85,172.17,172.28,326414.0,165.0416,165.1371,164.4875,164.5926,326414.0
2020-02-26 11:45:00,172.3,172.3,171.65,171.76,392015.0,164.6117,164.6117,163.9907,164.0958,392015.0
2020-02-26 11:50:00,171.76,171.82,171.23,171.43,355671.0,164.0958,164.1531,163.5894,163.7805,355671.0
2020-02-26 11:55:00,171.45,171.66,171.22,171.4,292250.0,163.7996,164.0002,163.5799,163.7519,292250.0
2020-02-26 12:00:00,171.41,171.56,170.48,170.5,513767.0,163.7614,163.9047,162.8729,162.892,513767.0
2020-02-26 12:05:00,170.51,170.54,169.61,169.88,818500.0,162.9016,162.9302,162.0417,162.2997,818500.0
2020-02-26 12:10:00,169.91,170.22,169.62,169.95,420791.0,162.3283,162.6245,162.0513,162.3666,420791.0
2020-02-26 12:15:00,169.99,170.05,169.16,170.03,543310.0,162.4048,162.4621,161.6118,162.443,543310.0
2020-02-26 12:20:00,170.02,170.6,169.91,170.44,469533.0,162.4334,162.9875,162.3283,162.8347,469533.0
2020-02-26 12:25:00,170.45,170.68,170.09,170.65,318586.0,162.8442,163.064,162.5003,163.0353,318586.0
2020-02-26 12:30:00,170.7,171.48,170.7,171.37,379334.0,163.0831,163.8283,163.0831,163.7232,379334.0
2020-02-26 12:35:00,171.38,171.63,170.94,171.32,417890.0,163.7327,163.9716,163.3124,163.6754,417890.0
2020-02-26 12:40:00,171.3,171.35,170.69,170.7,235395.0,163.6563,163.7041,163.0735,163.0831,235395.0
2020-02-26 12:45:00,170.73,171.33,170.73,171.03,270677.0,163.1117,163.685,163.1117,163.3984,270677.0
2020-02-26 12:50:00,171.03,171.26,170.58,170.65,252018.0,163.3984,163.6181,162.9684,163.0353,252018.0
2020-02-26 12:55:00,170.67,170.88,170.34,170.69,322915.0,163.0544,163.2551,162.7391,163.0735,322915.0
2020-02-26 13:00:00,170.7,171.07,170.63,170.81,193031.0,163.0831,163.4366,163.0162,163.1882,193031.0
2020-02-26 13:05:00,170.84,170.99,170.24,170.42,288201.0,163.2168,163.3601,162.6436,162.8156,288201.0
2020-02-26 13:10:00,170.43,170.7,170.37,170.7,189568.0,162.8251,163.0831,162.7678,163.0831,189568.0
2020-02-26 13:15:00,170.7,170.99,170.49,170.64,203498.0,163.0831,163.3601,162.8825,163.0258,203498.0
2020-02-26 13:20:00,170.65,170.77,170.28,170.49,211577.0,163.0353,163.15,162.6818,162.8825,211577.0
2020-02-26 13:25:00,170.49,171.0,170.42,170.73,225785.0,162.8825,163.3697,162.8156,163.1117,225785.0
2020-02-26 13:30:00,170.74,170.85,169.52,169.57,344650.0,163.1213,163.2264,161.9557,162.0035,344650.0
2020-02-26 13:35:00,169.58,169.77,168.65,168.77,663331.0,162.0131,162.1946,161.1246,161.2392,663331.0
2020-02-26 13:40:00,168.77,168.86,168.27,168.32,620337.0,161.2392,161.3252,160.7615,160.8093,620337.0
2020-02-26 13:45:00,168.32,170.28,168.21,169.96,839052.0,160.8093,162.6818,160.7042,162.3761,839052.0
2020-02-26 13:50:00,169.95,169.98,169.52,169.6,356914.0,162.3666,162.3952,161.9557,162.0322,356914.0
2020-02-26 13:55:00,169.61,169.67,168.62,168.85,405669.0,162.0417,162.099,161.0959,161.3156,405669.0
2020-02-26 14:00:00,168.84,169.63,168.5,169.22,462133.0,161.3061,162.0608,160.9813,161.6691,462133.0
2020-02-26 14:05:00,169.23,170.18,169.23,169.77,477070.0,161.6787,162.5863,161.6787,162.1946,477070.0
2020-02-26 14:10:00,169.75,170.39,169.55,170.37,312275.0,162.1755,162.7869,161.9844,162.7678,312275.0
2020-02-26 14:15:00,170.4,170.52,169.69,169.85,349097.0,162.7965,162.9111,162.1182,162.271,349097.0
2020-02-26 14:20:00,169.82,170.17,169.64,170.16,244619.0,162.2424,162.5767,162.0704,162.5672,244619.0
2020-02-26 14:25:00,170.16,170.5,169.81,169.86,386528.0,162.5672,162.892,162.2328,162.2806,386528.0
2020-02-26 14:30:00,169.88,170.19,169.41,169.59,465977.0,162.2997,162.5958,161.8506,162.0226,465977.0
2020-02-26 14:35:00,169.6,170.32,169.51,170.11,307411.0,162.0322,162.72,161.9462,162.5194,307411.0
2020-02-26 14:40:00,170.14,170.2,169.27,169.6,391908.0,162.5481,162.6054,161.7169,162.0322,391908.0
2020-02-26 14:45:00,169.62,170.19,169.44,170.04,368346.0,162.0513,162.5958,161.8793,162.4525,368346.0
2020-02-26 14:50:00,170.03,170.04,169.31,169.74,281316.0,162.443,162.4525,161.7551,162.1659,281316.0
2020-02-26 14:55:00,169.67,170.05,169.26,169.3,312972.0,162.099,162.4621,161.7073,161.7456,312972.0
2020-02-26 15:00:00,169.35,170.19,169.34,169.86,384288.0,161.7933,162.5958,161.7838,162.2806,384288.0
2020-02-26 15:05:00,169.86,170.13,169.53,170.13,373548.0,162.2806,162.5385,161.9653,162.5385,373548.0
2020-02-26 15:10:00,170.14,170.61,169.88,170.4,456683.0,162.5481,162.9971,162.2997,162.7965,456683.0
2020-02-26 15:15:00,170.37,171.15,170.32,170.83,546176.0,162.7678,163.513,162.72,163.2073,546176.0
2020-02-26 15:20:00,170.83,170.92,170.39,170.58,344078.0,163.2073,163.2933,162.7869,162.9684,344078.0
2020-02-26 15:25:00,170.59,170.72,170.03,170.44,344283.0,162.978,163.1022,162.443,162.8347,344283.0
2020-02-26 15:30:00,170.43,170.66,170.02,170.13,481754.0,162.8251,163.0449,162.4334,162.5385,481754.0
2020-02-26 15:35:00,170.12,170.64,170.1,170.59,359195.0,162.529,163.0258,162.5099,162.978,359195.0
2020-02-26 15:40:00,170.59,170.63,170.0,170.34,397257.0,162.978,163.0162,162.4143,162.7391,397257.0
2020-02-26 15:45:00,170.34,170.46,169.97,170.16,508533.0,162.7391,162.8538,162.3857,162.5672,508533.0
2020-02-26 15:50:00,170.16,170.68,169.97,170.44,692996.0,162.5672,163.064,162.3857,162.8347,692996.0
2020-02-26 15:55:00,170.43,170.61,170.06,170.18,1095730.0,162.8251,162.9971,162.4716,162.5863,1095730.0
2020-02-27 09:30:00,163.2,165.2,162.5,164.15,4093965.0,155.9177,157.8285,155.249,156.8254,4093965.0
2020-02-27 09:35:00,164.16,166.66,164.1,166.04,1901406.0,156.8349,159.2234,156.7776,158.631,1901406.0
2020-02-27 09:40:00,166.04,166.22,165.02,165.49,1359528.0,158.631,158.803,157.6565,158.1056,1359528.0
2020-02-27 09:45:00,165.47,165.47,163.76,164.56,1562331.0,158.0865,158.0865,156.4528,157.2171,1562331.0
2020-02-27 09:50:00,164.53,165.75,164.28,165.28,1188158.0,157.1884,158.354,156.9496,157.9049,1188158.0
2020-02-27 09:55:00,165.27,166.03,165.03,165.97,1421116.0,157.8954,158.6215,157.6661,158.5641,1421116.0
2020-02-27 10:00:00,165.94,166.45,165.45,165.58,1266021.0,158.5355,159.0227,158.0673,158.1915,1266021.0
2020-02-27 10:05:00,165.59,166.16,165.08,165.7,989653.0,158.2011,158.7457,157.7139,158.3062,989653.0
2020-02-27 10:10:00,165.66,166.34,165.44,166.19,940902.0,158.268,158.9176,158.0578,158.7743,940902.0
2020-02-27 10:15:00,166.15,166.16,165.12,165.37,1020904.0,158.7361,158.7457,157.7521,157.9909,1020904.0
2020-02-27 10:20:00,165.35,165.57,164.52,164.64,1104646.0,157.9718,158.182,157.1788,157.2935,1104646.0
2020-02-27 10:25:00,164.59,164.6,163.49,163.86,1534827.0,157.2457,157.2553,156.1948,156.5483,1534827.0
2020-02-27 10:30:00,163.86,163.89,162.3,162.34,1298545.0,156.5483,156.577,155.0579,155.0961,1298545.0
2020-02-27 10:35:00,162.4,163.83,161.86,163.76,1463311.0,155.1534,156.5196,154.6375,156.4528,1463311.0
2020-02-27 10:40:00,163.79,164.17,162.69,162.69,940833.0,156.4814,156.8445,155.4305,155.4305,940833.0
2020-02-27 10:45:00,162.68,164.27,162.63,164.21,882585.0,155.421,156.94,155.3732,156.8827,882585.0
2020-02-27 10:50:00,164.22,164.75,163.94,164.25,986462.0,156.8922,157.3986,156.6247,156.9209,986462.0
2020-02-27 10:55:00,164.27,164.97,163.88,164.95,726928.0,156.94,157.6088,156.5674,157.5897,726928.0
2020-02-27 11:00:00,164.91,165.66,164.67,165.14,1067599.0,157.5514,158.268,157.3222,157.7712,1067599.0
2020-02-27 11:05:00,165.16,166.07,164.88,165.92,876474.0,157.7903,158.6597,157.5228,158.5164,876474.0
2020-02-27 11:10:00,165.91,165.94,164.96,165.53,811015.0,158.5068,158.5355,157.5992,158.1438,811015.0
2020-02-27 11:15:00,165.54,166.47,165.44,166.33,840885.0,158.1533,159.0418,158.0578,158.9081,840885.0
2020-02-27 11:20:00,166.33,166.35,165.34,165.4,699581.0,158.9081,158.9272,157.9623,158.0196,699581.0
2020-02-27 11:25:00,165.4,165.58,164.42,164.52,726720.0,158.0196,158.1915,157.0833,157.1788,726720.0
2020-02-27 11:30:00,164.5,164.81,164.05,164.07,649024.0,157.1597,157.4559,156.7298,156.7489,649024.0
2020-02-27 11:35:00,164.09,164.49,163.59,164.05,656447.0,156.768,157.1502,156.2903,156.7298,656447.0
2020-02-27 11:40:00,164.03,164.55,163.7,163.85,632785.0,156.7107,157.2075,156.3954,156.5387,632785.0
2020-02-27 11:45:00,163.83,164.48,163.4,164.16,647473.0,156.5196,157.1406,156.1088,156.8349,647473.0
2020-02-27 11:50:00,164.15,164.74,164.08,164.61,523392.0,156.8254,157.389,156.7585,157.2648,523392.0
2020-02-27 11:55:00,164.6,165.25,164.39,165.09,523913.0,157.2553,157.8763,157.0546,157.7234,523913.0
2020-02-27 12:00:00,165.08,165.33,164.58,164.81,647627.0,157.7139,157.9527,157.2362,157.4559,647627.0
2020-02-27 12:05:00,164.8,165.46,164.68,165.24,431484.0,157.4464,158.0769,157.3317,157.8667,431484.0
2020-02-27 12:10:00,165.24,165.87,165.21,165.86,491339.0,157.8667,158.4686,157.8381,158.4591,491339.0
2020-02-27 12:15:00,165.86,165.96,165.15,165.81,624399.0,158.4591,158.5546,157.7807,158.4113,624399.0
2020-02-27 12:20:00,165.8,165.86,164.24,164.56,592290.0,158.4017,158.4591,156.9113,157.2171,592290.0
2020-02-27 12:25:00,164.55,165.46,164.54,165.35,422392.0,157.2075,158.0769,157.198,157.9718,422392.0
2020-02-27 12:30:00,165.34,166.17,165.12,165.74,668167.0,157.9623,158.7552,157.7521,158.3444,668167.0
2020-02-27 12:35:00,165.77,166.76,165.75,166.66,884579.0,158.3731,159.3189,158.354,159.2234,884579.0
2020-02-27 12:40:00,166.65,166.65,165.97,166.06,545593.0,159.2138,159.2138,158.5641,158.6501,545593.0
2020-02-27 12:45:00,166.1,166.7,165.82,166.65,509688.0,158.6883,159.2616,158.4208,159.2138,509688.0
2020-02-27 12:50:00,166.64,167.03,166.29,166.73,660938.0,159.2042,159.5768,158.8699,159.2902,660938.0
2020-02-27 12:55:00,166.72,166.73,165.5,165.58,472337.0,159.2807,159.2902,158.1151,158.1915,472337.0
2020-02-27 13:00:00,165.57,166.2,165.12,166.08,466111.0,158.182,158.7839,157.7521,158.6692,466111.0
2020-02-27 13:05:00,166.06,166.22,165.67,166.0,401777.0,158.6501,158.803,158.2775,158.5928,401777.0
2020-02-27 13:10:00,165.98,166.49,165.98,166.21,447371.0,158.5737,159.0609,158.5737,158.7934,447371.0
2020-02-27 13:15:00,166.21,166.26,165.14,165.39,467643.0,158.7934,158.8412,157.7712,158.01,467643.0
2020-02-27 13:20:00,165.35,165.77,165.27,165.53,518282.0,157.9718,158.3731,157.8954,158.1438,518282.0
2020-02-27 13:25:00,165.53,165.88,164.72,164.81,569050.0,158.1438,158.4782,157.3699,157.4559,569050.0
2020-02-27 13:30:00,164.81,165.21,164.42,164.7,486858.0,157.4559,157.8381,157.0833,157.3508,486858.0
2020-02-27 13:35:00,164.69,164.81,163.83,164.16,586118.0,157.3413,157.4559,156.5196,156.8349,586118.0
2020-02-27 13:40:00,164.15,164.49,163.03,163.46,953408.0,156.8254,157.1502,155.7553,156.1661,953408.0
2020-02-27 13:45:00,163.47,164.28,163.23,164.04,506434.0,156.1757,156.9496,155.9464,156.7203,506434.0
2020-02-27 13:50:00,164.07,164.83,163.36,164.65,593566.0,156.7489,157.475,156.0706,157.303,593566.0
2020-02-27 13:55:00,164.61,164.71,163.1,163.44,720461.0,157.2648,157.3604,155.8222,156.147,720461.0
2020-02-27 14:00:00,163.43,163.66,162.85,163.15,688303.0,156.1375,156.3572,155.5834,155.87,688303.0
2020-02-27 14:05:00,163.12,163.35,162.5,162.63,467821.0,155.8413,156.0611,155.249,155.3732,467821.0
2020-02-27 14:10:00,162.65,163.17,162.26,163.1,673554.0,155.3923,155.8891,155.0197,155.8222,673554.0
2020-02-27 14:15:00,163.08,163.36,162.31,162.33,680348.0,155.8031,156.0706,155.0675,155.0866,680348.0
2020-02-27 14:20:00,162.32,163.08,162.32,162.98,459175.0,155.077,155.8031,155.077,155.7076,459175.0
2020-02-27 14:25:00,163.03,163.42,162.74,163.22,569644.0,155.7553,156.1279,155.4783,155.9369,569644.0
2020-02-27 14:30:00,163.2,163.22,162.15,162.51,485159.0,155.9177,155.9369,154.9146,155.2585,485159.0
2020-02-27 14:35:00,162.52,162.86,162.3,162.36,414574.0,155.2681,155.5929,155.0579,155.1152,414574.0
2020-02-27 14:40:00,162.35,162.79,162.1,162.76,454316.0,155.1057,155.526,154.8668,155.4974,454316.0
2020-02-27 14:45:00,162.75,162.76,162.07,162.46,398463.0,155.4878,155.4974,154.8382,155.2108,398463.0
2020-02-27 14:50:00,162.46,162.64,162.24,162.43,449259.0,155.2108,155.3827,155.0006,155.1821,449259.0
2020-02-27 14:55:00,162.43,162.43,161.71,161.88,671946.0,155.1821,155.1821,154.4942,154.6566,671946.0
2020-02-27 15:00:00,161.88,161.98,161.2,161.57,835143.0,154.6566,154.7522,154.007,154.3605,835143.0
2020-02-27 15:05:00,161.56,162.46,161.48,162.41,774516.0,154.3509,155.2108,154.2745,155.163,774516.0
2020-02-27 15:10:00,162.4,162.71,162.12,162.13,702496.0,155.1534,155.4496,154.8859,154.8955,702496.0
2020-02-27 15:15:00,162.11,162.29,161.51,161.59,549775.0,154.8764,155.0484,154.3032,154.3796,549775.0
2020-02-27 15:20:00,161.6,161.88,161.3,161.42,565167.0,154.3891,154.6566,154.1025,154.2172,565167.0
2020-02-27 15:25:00,161.43,161.79,161.02,161.03,630043.0,154.2267,154.5707,153.835,153.8446,630043.0
2020-02-27 15:30:00,161.03,161.59,160.85,161.38,1133652.0,153.8446,154.3796,153.6726,154.179,1133652.0
2020-02-27 15:35:00,161.39,161.39,160.18,160.21,908250.0,154.1885,154.1885,153.0325,153.0612,908250.0
2020-02-27 15:40:00,160.2,160.41,160.0,160.2,1375826.0,153.0516,153.2522,152.8605,153.0516,1375826.0
2020-02-27 15:45:00,160.18,161.02,160.14,160.36,1186546.0,153.0325,153.835,152.9943,153.2045,1186546.0
2020-02-27 15:50:00,160.38,160.48,158.85,159.09,2769635.0,153.2236,153.3191,151.7619,151.9911,2769635.0
2020-02-27 15:55:00,159.08,159.5,157.98,158.0,3561603.0,151.9816,152.3828,150.9307,150.9498,3561603.0
2020-02-28 09:30:00,152.42,156.04,152.0,155.8,5455120.0,145.6188,149.0772,145.2175,148.8479,5455120.0
2020-02-28 09:35:00,155.78,156.54,155.0,156.1,1899001.0,148.8288,149.5549,148.0836,149.1346,1899001.0
2020-02-28 09:40:00,156.09,157.29,155.55,155.65,2152094.0,149.125,150.2715,148.6091,148.7046,2152094.0
2020-02-28 09:45:00,155.57,157.6,154.85,156.22,1867132.0,148.6282,150.5676,147.9403,149.2492,1867132.0
2020-02-28 09:50:00,156.19,156.95,155.0,155.49,1455640.0,149.2205,149.9466,148.0836,148.5518,1455640.0
2020-02-28 09:55:00,155.48,155.49,153.73,154.7,1762203.0,148.5422,148.5518,146.8703,147.797,1762203.0
2020-02-28 10:00:00,154.75,155.11,153.64,154.04,1376152.0,147.8448,148.1887,146.7843,147.1665,1376152.0
2020-02-28 10:05:00,154.01,155.3,153.92,155.13,1386057.0,147.1378,148.3703,147.0518,148.2078,1386057.0
2020-02-28 10:10:00,155.1,155.79,154.79,155.59,1099117.0,148.1792,148.8384,147.883,148.6473,1099117.0
2020-02-28 10:15:00,155.56,157.02,155.3,156.28,1479116.0,148.6187,150.0135,148.3703,149.3065,1479116.0
2020-02-28 10:20:00,156.26,156.89,155.76,156.52,1082047.0,149.2874,149.8893,148.8097,149.5358,1082047.0
2020-02-28 10:25:00,156.54,157.2,155.72,155.86,1001228.0,149.5549,150.1855,148.7715,148.9053,1001228.0
2020-02-28 10:30:00,155.86,157.25,155.73,157.18,843259.0,148.9053,150.2332,148.7811,150.1664,843259.0
2020-02-28 10:35:00,157.18,157.45,156.07,156.38,845962.0,150.1664,150.4243,149.1059,149.4021,845962.0
2020-02-28 10:40:00,156.43,156.92,155.92,156.27,789891.0,149.4498,149.918,148.9626,149.297,789891.0
2020-02-28 10:45:00,156.25,157.4,156.25,156.82,871501.0,149.2779,150.3766,149.2779,149.8224,871501.0
2020-02-28 10:50:00,156.83,158.11,156.7,157.88,910311.0,149.832,151.0549,149.7078,150.8351,910311.0
2020-02-28 10:55:00,157.88,158.6,157.25,158.54,1002367.0,150.8351,151.523,150.2332,151.4657,1002367.0
2020-02-28 11:00:00,158.53,158.91,157.21,157.41,1014863.0,151.4561,151.8192,150.195,150.3861,1014863.0
2020-02-28 11:05:00,157.5,157.57,156.0,156.4,692473.0,150.4721,150.539,149.039,149.4212,692473.0
2020-02-28 11:10:00,156.44,157.74,156.37,157.72,633580.0,149.4594,150.7014,149.3925,150.6823,633580.0
2020-02-28 11:15:00,157.71,158.93,157.49,158.9,684392.0,150.6727,151.8383,150.4625,151.8096,684392.0
2020-02-28 11:20:00,158.93,159.61,158.45,159.44,924877.0,151.8383,152.4879,151.3797,152.3255,924877.0
2020-02-28 11:25:00,159.41,159.72,158.55,159.64,765889.0,152.2969,152.593,151.4752,152.5166,765889.0
2020-02-28 11:30:00,159.7,160.54,159.4,160.14,874410.0,152.5739,153.3764,152.2873,152.9943,874410.0
2020-02-28 11:35:00,160.14,161.3,159.79,161.22,805746.0,152.9943,154.1025,152.6599,154.0261,805746.0
2020-02-28 11:40:00,161.18,163.71,161.05,162.73,1447749.0,153.9879,156.405,153.8637,155.4687,1447749.0
2020-02-28 11:45:00,162.73,162.75,159.7,160.18,1599290.0,155.4687,155.4878,152.5739,153.0325,1599290.0
2020-02-28 11:50:00,160.19,160.75,158.52,159.15,1248809.0,153.0421,153.5771,151.4466,152.0485,1248809.0
2020-02-28 11:55:00,159.15,159.89,158.05,159.34,672869.0,152.0485,152.7554,150.9975,152.23,672869.0
2020-02-28 12:00:00,159.31,159.35,158.1,158.75,656766.0,152.2013,152.2395,151.0453,151.6663,656766.0
2020-02-28 12:05:00,158.78,159.71,158.75,159.42,528957.0,151.695,152.5835,151.6663,152.3064,528957.0
2020-02-28 12:10:00,159.35,159.94,159.17,159.59,451789.0,152.2395,152.8032,152.0676,152.4688,451789.0
2020-02-28 12:15:00,159.61,159.65,158.7,159.46,583913.0,152.4879,152.5262,151.6185,152.3446,583913.0
2020-02-28 12:20:00,159.47,160.42,159.47,159.77,502452.0,152.3542,153.2618,152.3542,152.6408,502452.0
2020-02-28 12:25:00,159.74,160.83,159.4,160.76,432031.0,152.6121,153.6535,152.2873,153.5866,432031.0
2020-02-28 12:30:00,160.74,161.5,160.54,161.29,698207.0,153.5675,154.2936,153.3764,154.093,698207.0
2020-02-28 12:35:00,161.34,162.1,160.8,161.19,573624.0,154.1407,154.8668,153.6248,153.9974,573624.0
2020-02-28 12:40:00,161.15,162.0,160.97,161.09,559080.0,153.9592,154.7713,153.7873,153.9019,559080.0
2020-02-28 12:45:00,161.08,161.17,160.1,160.73,403942.0,153.8923,153.9783,152.9561,153.558,403942.0
2020-02-28 12:50:00,160.72,161.65,160.55,161.39,364538.0,153.5484,154.4369,153.386,154.1885,364538.0
2020-02-28 12:55:00,161.4,162.04,161.08,161.93,524624.0,154.1981,154.8095,153.8923,154.7044,524624.0
2020-02-28 13:00:00,161.9,162.47,161.43,161.49,544723.0,154.6758,155.2203,154.2267,154.2841,544723.0
2020-02-28 13:05:00,161.45,162.55,161.44,162.28,518141.0,154.2458,155.2968,154.2363,155.0388,518141.0
2020-02-28 13:10:00,162.31,162.35,161.2,161.23,560027.0,155.0675,155.1057,154.007,154.0357,560027.0
2020-02-28 13:15:00,161.25,162.08,161.0,161.38,477538.0,154.0548,154.8477,153.8159,154.179,477538.0
2020-02-28 13:20:00,161.42,161.55,160.66,160.76,469531.0,154.2172,154.3414,153.4911,153.5866,469531.0
2020-02-28 13:25:00,160.82,161.33,160.39,160.44,435388.0,153.6439,154.1312,153.2331,153.2809,435388.0
2020-02-28 13:30:00,160.44,160.48,158.67,158.71,681929.0,153.2809,153.3191,151.5899,151.6281,681929.0
2020-02-28 13:35:00,158.71,159.24,158.38,158.69,476376.0,151.6281,152.1344,151.3128,151.609,476376.0
2020-02-28 13:40:00,158.65,158.69,157.39,157.66,692895.0,151.5708,151.609,150.367,150.625,692895.0
2020-02-28 13:45:00,157.66,158.37,157.12,158.14,542094.0,150.625,151.3033,150.109,151.0835,542094.0
2020-02-28 13:50:00,158.13,158.29,157.2,157.48,461218.0,151.074,151.2268,150.1855,150.453,461218.0
2020-02-28 13:55:00,157.53,158.11,157.19,158.03,375975.0,150.5008,151.0549,150.1759,150.9784,375975.0
2020-02-28 14:00:00,157.98,158.09,156.85,156.88,509204.0,150.9307,151.0358,149.8511,149.8798,509204.0
2020-02-28 14:05:00,156.92,157.41,156.57,156.89,525203.0,149.918,150.3861,149.5836,149.8893,525203.0
2020-02-28 14:10:00,156.9,158.0,156.81,157.72,517818.0,149.8989,150.9498,149.8129,150.6823,517818.0
2020-02-28 14:15:00,157.69,158.36,157.43,158.18,390779.0,150.6536,151.2937,150.4052,151.1217,390779.0
2020-02-28 14:20:00,158.15,159.12,157.66,158.23,448203.0,151.0931,152.0198,150.625,151.1695,448203.0
2020-02-28 14:25:00,158.26,158.63,157.76,158.49,349917.0,151.1982,151.5517,150.7205,151.4179,349917.0
2020-02-28 14:30:00,158.5,160.33,158.15,159.79,838021.0,151.4275,153.1758,151.0931,152.6599,838021.0
2020-02-28 14:35:00,159.85,160.01,158.87,159.27,595754.0,152.7172,152.8701,151.781,152.1631,595754.0
2020-02-28 14:40:00,159.29,161.26,159.13,161.2,701800.0,152.1822,154.0643,152.0294,154.007,701800.0
2020-02-28 14:45:00,161.21,161.46,160.04,160.59,684688.0,154.0165,154.2554,152.8988,153.4242,684688.0
2020-02-28 14:50:00,160.63,161.33,160.06,160.27,715723.0,153.4624,154.1312,152.9179,153.1185,715723.0
2020-02-28 14:55:00,160.25,160.3,158.93,159.01,701130.0,153.0994,153.1472,151.8383,151.9147,701130.0
2020-02-28 15:00:00,159.01,159.36,157.68,157.72,617111.0,151.9147,152.2491,150.6441,150.6823,617111.0
2020-02-28 15:05:00,157.69,158.39,157.2,157.82,680537.0,150.6536,151.3224,150.1855,150.7778,680537.0
2020-02-28 15:10:00,157.77,158.9,157.6,158.66,643162.0,150.73,151.8096,150.5676,151.5803,643162.0
2020-02-28 15:15:00,158.66,160.1,158.46,159.75,636810.0,151.5803,152.9561,151.3893,152.6217,636810.0
2020-02-28 15:20:00,159.76,159.94,158.2,158.52,620598.0,152.6312,152.8032,151.1409,151.4466,620598.0
2020-02-28 15:25:00,158.51,158.91,157.43,157.46,721803.0,151.437,151.8192,150.4052,150.4339,721803.0
2020-02-28 15:30:00,157.42,158.71,157.4,158.14,719329.0,150.3957,151.6281,150.3766,151.0835,719329.0
2020-02-28 15:35:00,158.14,158.67,157.72,158.55,839804.0,151.0835,151.5899,150.6823,151.4752,839804.0
2020-02-28 15:40:00,158.57,158.74,157.43,157.54,895976.0,151.4943,151.6568,150.4052,150.5103,895976.0
2020-02-28 15:45:00,157.54,159.65,157.53,159.49,1171682.0,150.5103,152.5262,150.5008,152.3733,1171682.0
2020-02-28 15:50:00,159.49,160.57,158.58,160.56,1745728.0,152.3733,153.4051,151.5039,153.3955,1745728.0
2020-02-28 15:55:00,160.58,162.33,160.19,162.11,3326454.0,153.4147,155.0866,153.0421,154.8764,3326454.0
2020-03-02 09:30:00,164.85,166.46,164.7,165.13,3580853.0,157.4941,159.0323,157.3508,157.7616,3580853.0
2020-03-02 09:35:00,165.13,165.13,163.73,164.22,1384598.0,157.7616,157.7616,156.4241,156.8922,1384598.0
2020-03-02 09:40:00,164.24,165.87,164.21,165.53,1199178.0,156.9113,158.4686,156.8827,158.1438,1199178.0
2020-03-02 09:45:00,165.55,166.57,165.53,165.99,1179038.0,158.1629,159.1374,158.1438,158.5833,1179038.0
2020-03-02 09:50:00,165.98,166.46,165.34,166.27,923848.0,158.5737,159.0323,157.9623,158.8508,923848.0
2020-03-02 09:55:00,166.23,166.28,165.2,165.23,739507.0,158.8125,158.8603,157.8285,157.8572,739507.0
2020-03-02 10:00:00,165.23,165.65,164.63,165.07,798820.0,157.8572,158.2584,157.2839,157.7043,798820.0
2020-03-02 10:05:00,165.05,165.16,163.37,163.73,864555.0,157.6852,157.7903,156.0802,156.4241,864555.0
2020-03-02 10:10:00,163.75,164.75,163.68,164.74,734898.0,156.4432,157.3986,156.3763,157.389,734898.0
2020-03-02 10:15:00,164.74,164.89,163.49,163.88,527518.0,157.389,157.5323,156.1948,156.5674,527518.0
2020-03-02 10:20:00,163.86,163.98,162.31,162.62,751082.0,156.5483,156.6629,155.0675,155.3636,751082.0
2020-03-02 10:25:00,162.59,163.56,162.32,163.39,492846.0,155.335,156.2617,155.077,156.0993,492846.0
2020-03-02 10:30:00,163.41,163.79,162.58,162.7,493496.0,156.1184,156.4814,155.3254,155.4401,493496.0
2020-03-02 10:35:00,162.66,164.1,162.6,163.87,535606.0,155.4018,156.7776,155.3445,156.5579,535606.0
2020-03-02 10:40:00,163.92,164.8,163.85,164.56,672478.0,156.6056,157.4464,156.5387,157.2171,672478.0
2020-03-02 10:45:00,164.56,165.32,164.4,165.28,599205.0,157.2171,157.9431,157.0642,157.9049,599205.0
2020-03-02 10:50:00,165.26,165.88,165.12,165.43,701370.0,157.8858,158.4782,157.7521,158.0482,701370.0
2020-03-02 10:55:00,165.46,165.9,164.72,164.78,767811.0,158.0769,158.4973,157.3699,157.4272,767811.0
2020-03-02 11:00:00,164.78,165.48,164.6,165.31,625437.0,157.4272,158.096,157.2553,157.9336,625437.0
2020-03-02 11:05:00,165.3,165.42,164.4,164.83,568369.0,157.924,158.0387,157.0642,157.475,568369.0
2020-03-02 11:10:00,164.83,166.55,164.81,166.42,701574.0,157.475,159.1183,157.4559,158.9941,701574.0
2020-03-02 11:15:00,166.39,167.02,166.09,166.27,718272.0,158.9654,159.5673,158.6788,158.8508,718272.0
2020-03-02 11:20:00,166.26,167.12,166.26,166.73,624684.0,158.8412,159.6628,158.8412,159.2902,624684.0
2020-03-02 11:25:00,166.71,167.1,166.5,166.93,741339.0,159.2711,159.6437,159.0705,159.4813,741339.0
2020-03-02 11:30:00,166.97,167.23,166.43,166.62,658067.0,159.5195,159.7679,159.0036,159.1851,658067.0
2020-03-02 11:35:00,166.61,167.5,166.35,167.33,676752.0,159.1756,160.0259,158.9272,159.8635,676752.0
2020-03-02 11:40:00,167.34,167.45,166.81,167.41,660472.0,159.873,159.9781,159.3667,159.9399,660472.0
2020-03-02 11:45:00,167.42,167.75,167.05,167.65,818196.0,159.9494,160.2647,159.596,160.1692,818196.0
2020-03-02 11:50:00,167.66,168.21,167.52,167.97,733953.0,160.1787,160.7042,160.045,160.4749,733953.0
2020-03-02 11:55:00,167.98,168.53,167.98,168.53,726207.0,160.4845,161.0099,160.4845,161.0099,726207.0
2020-03-02 12:00:00,168.51,168.67,168.1,168.13,543383.0,160.9908,161.1437,160.5991,160.6278,543383.0
2020-03-02 12:05:00,168.11,168.53,167.94,168.06,524727.0,160.6087,161.0099,160.4462,160.5609,524727.0
2020-03-02 12:10:00,168.06,168.19,167.35,167.7,496135.0,160.5609,160.6851,159.8826,160.217,496135.0
2020-03-02 12:15:00,167.71,167.77,166.84,167.23,516499.0,160.2265,160.2838,159.3953,159.7679,516499.0
2020-03-02 12:20:00,167.23,167.48,166.93,167.11,432470.0,159.7679,160.0068,159.4813,159.6533,432470.0
2020-03-02 12:25:00,167.12,167.9,167.04,167.78,397465.0,159.6628,160.408,159.5864,160.2934,397465.0
2020-03-02 12:30:00,167.75,168.16,167.67,167.89,359327.0,160.2647,160.6564,160.1883,160.3985,359327.0
2020-03-02 12:35:00,167.91,168.47,167.9,168.21,343711.0,160.4176,160.9526,160.408,160.7042,343711.0
2020-03-02 12:40:00,168.2,168.45,167.68,167.94,418379.0,160.6946,160.9335,160.1978,160.4462,418379.0
2020-03-02 12:45:00,167.94,168.36,167.94,168.19,314883.0,160.4462,160.8475,160.4462,160.6851,314883.0
2020-03-02 12:50:00,168.21,168.57,167.95,168.51,440102.0,160.7042,161.0481,160.4558,160.9908,440102.0
2020-03-02 12:55:00,168.51,168.8,168.3,168.65,350236.0,160.9908,161.2679,160.7902,161.1246,350236.0
2020-03-02 13:00:00,168.65,168.75,168.06,168.39,351661.0,161.1246,161.2201,160.5609,160.8762,351661.0
2020-03-02 13:05:00,168.39,168.45,167.47,167.72,296302.0,160.8762,160.9335,159.9972,160.2361,296302.0
2020-03-02 13:10:00,167.72,168.02,167.59,167.79,273079.0,160.2361,160.5227,160.1119,160.3029,273079.0
2020-03-02 13:15:00,167.81,167.96,167.11,167.22,290107.0,160.322,160.4653,159.6533,159.7584,290107.0
2020-03-02 13:20:00,167.22,167.77,167.11,167.37,365445.0,159.7584,160.2838,159.6533,159.9017,365445.0
2020-03-02 13:25:00,167.37,167.61,166.81,166.97,360011.0,159.9017,160.131,159.3667,159.5195,360011.0
2020-03-02 13:30:00,166.96,167.2,166.43,166.83,286457.0,159.51,159.7393,159.0036,159.3858,286457.0
2020-03-02 13:35:00,166.8,167.71,166.65,167.61,292449.0,159.3571,160.2265,159.2138,160.131,292449.0
2020-03-02 13:40:00,167.61,167.75,167.22,167.71,221871.0,160.131,160.2647,159.7584,160.2265,221871.0
2020-03-02 13:45:00,167.73,167.9,166.82,167.07,280108.0,160.2456,160.408,159.3762,159.6151,280108.0
2020-03-02 13:50:00,167.06,167.4,166.44,166.63,259127.0,159.6055,159.9303,159.0132,159.1947,259127.0
2020-03-02 13:55:00,166.63,167.33,166.62,167.13,250051.0,159.1947,159.8635,159.1851,159.6724,250051.0
2020-03-02 14:00:00,167.13,167.34,166.89,167.25,333256.0,159.6724,159.873,159.4431,159.787,333256.0
2020-03-02 14:05:00,167.23,167.44,166.65,167.4,282970.0,159.7679,159.9686,159.2138,159.9303,282970.0
2020-03-02 14:10:00,167.39,167.6,167.21,167.58,250207.0,159.9208,160.1214,159.7488,160.1023,250207.0
2020-03-02 14:15:00,167.57,167.58,166.84,166.87,279290.0,160.0928,160.1023,159.3953,159.424,279290.0
2020-03-02 14:20:00,166.86,167.02,166.42,166.42,384709.0,159.4144,159.5673,158.9941,158.9941,384709.0
2020-03-02 14:25:00,166.44,166.84,166.08,166.11,409110.0,159.0132,159.3953,158.6692,158.6979,409110.0
2020-03-02 14:30:00,166.09,166.48,165.94,165.96,335989.0,158.6788,159.0514,158.5355,158.5546,335989.0
2020-03-02 14:35:00,165.98,166.05,165.04,165.12,429034.0,158.5737,158.6406,157.6756,157.7521,429034.0
2020-03-02 14:40:00,165.11,165.13,164.14,164.88,689173.0,157.7425,157.7616,156.8158,157.5228,689173.0
2020-03-02 14:45:00,164.86,165.65,164.53,165.44,419348.0,157.5037,158.2584,157.1884,158.0578,419348.0
2020-03-02 14:50:00,165.41,166.21,165.09,166.21,348296.0,158.0291,158.7934,157.7234,158.7934,348296.0
2020-03-02 14:55:00,166.2,166.29,165.33,165.58,374808.0,158.7839,158.8699,157.9527,158.1915,374808.0
2020-03-02 15:00:00,165.61,166.56,165.53,166.35,407494.0,158.2202,159.1278,158.1438,158.9272,407494.0
2020-03-02 15:05:00,166.34,167.08,166.26,166.82,432695.0,158.9176,159.6246,158.8412,159.3762,432695.0
2020-03-02 15:10:00,166.81,167.12,166.34,166.99,427848.0,159.3667,159.6628,158.9176,159.5386,427848.0
2020-03-02 15:15:00,166.97,167.3,166.57,166.84,350613.0,159.5195,159.8348,159.1374,159.3953,350613.0
2020-03-02 15:20:00,166.9,168.0,166.8,167.95,441352.0,159.4526,160.5036,159.3571,160.4558,441352.0
2020-03-02 15:25:00,167.94,168.19,167.77,168.1,480343.0,160.4462,160.6851,160.2838,160.5991,480343.0
2020-03-02 15:30:00,168.13,168.45,167.78,168.36,485123.0,160.6278,160.9335,160.2934,160.8475,485123.0
2020-03-02 15:35:00,168.35,169.07,168.33,169.03,736713.0,160.8379,161.5258,160.8188,161.4876,736713.0
2020-03-02 15:40:00,169.02,169.15,168.55,168.72,830101.0,161.478,161.6022,161.029,161.1914,830101.0
2020-03-02 15:45:00,168.75,169.88,168.75,169.77,880284.0,161.2201,162.2997,161.2201,162.1946,880284.0
2020-03-02 15:50:00,169.78,172.01,169.78,171.91,2083755.0,162.2041,164.3346,162.2041,164.2391,2083755.0
2020-03-02 15:55:00,171.92,172.92,171.01,172.83,3334246.0,164.2486,165.204,163.3793,165.118,3334246.0
2020-03-03 09:30:00,173.71,174.0,172.15,172.29,2970107.0,165.9588,166.2358,164.4684,164.6021,2970107.0
2020-03-03 09:35:00,172.28,172.31,169.9,170.33,1373220.0,164.5926,164.6212,162.3188,162.7296,1373220.0
2020-03-03 09:40:00,170.34,171.06,169.88,170.19,1034848.0,162.7391,163.427,162.2997,162.5958,1034848.0
2020-03-03 09:45:00,170.21,170.66,169.77,169.98,792821.0,162.6149,163.0449,162.1946,162.3952,792821.0
2020-03-03 09:50:00,169.95,169.96,168.04,168.35,1000121.0,162.3666,162.3761,160.5418,160.8379,1000121.0
2020-03-03 09:55:00,168.36,169.06,168.0,168.81,826981.0,160.8475,161.5163,160.5036,161.2774,826981.0
2020-03-03 10:00:00,168.8,175.0,168.67,172.13,2457837.0,161.2679,167.1912,161.1437,164.4493,2457837.0
2020-03-03 10:05:00,172.12,173.35,171.01,171.53,1470439.0,164.4397,165.6148,163.3793,163.876,1470439.0
2020-03-03 10:10:00,171.53,171.97,170.02,170.21,1071449.0,163.876,164.2964,162.4334,162.6149,1071449.0
2020-03-03 10:15:00,170.19,171.15,169.64,170.56,1083501.0,162.5958,163.513,162.0704,162.9493,1083501.0
2020-03-03 10:20:00,170.53,172.59,170.46,172.25,1066830.0,162.9207,164.8888,162.8538,164.5639,1066830.0
2020-03-03 10:25:00,172.25,172.78,171.45,172.07,760486.0,164.5639,165.0703,163.7996,164.392,760486.0
2020-03-03 10:30:00,172.02,172.67,170.87,170.93,662118.0,164.3442,164.9652,163.2455,163.3028,662118.0
2020-03-03 10:35:00,170.97,172.0,170.88,171.23,538084.0,163.341,164.3251,163.2551,163.5894,538084.0
2020-03-03 10:40:00,171.26,172.22,170.97,172.12,631569.0,163.6181,164.5353,163.341,164.4397,631569.0
2020-03-03 10:45:00,172.1,172.28,170.8,171.17,512401.0,164.4206,164.5926,163.1786,163.5321,512401.0
2020-03-03 10:50:00,171.17,171.47,170.66,170.85,385302.0,163.5321,163.8187,163.0449,163.2264,385302.0
2020-03-03 10:55:00,170.9,171.77,170.73,171.7,458099.0,163.2742,164.1053,163.1117,164.0385,458099.0
2020-03-03 11:00:00,171.65,171.91,170.78,170.91,397115.0,163.9907,164.2391,163.1595,163.2837,397115.0
2020-03-03 11:05:00,170.92,170.97,170.05,170.29,383634.0,163.2933,163.341,162.4621,162.6914,383634.0
2020-03-03 11:10:00,170.25,170.25,169.3,169.5,716739.0,162.6532,162.6532,161.7456,161.9366,716739.0
2020-03-03 11:15:00,169.47,170.4,168.95,168.99,573167.0,161.908,162.7965,161.4112,161.4494,573167.0
2020-03-03 11:20:00,169.03,169.6,168.13,168.26,654853.0,161.4876,162.0322,160.6278,160.752,654853.0
2020-03-03 11:25:00,168.2,168.72,167.05,167.57,914199.0,160.6946,161.1914,159.596,160.0928,914199.0
2020-03-03 11:30:00,167.59,168.89,167.34,168.79,500398.0,160.1119,161.3539,159.873,161.2583,500398.0
2020-03-03 11:35:00,168.78,169.32,168.3,169.11,368761.0,161.2488,161.7647,160.7902,161.564,368761.0
2020-03-03 11:40:00,169.17,169.61,168.45,168.89,333797.0,161.6214,162.0417,160.9335,161.3539,333797.0
2020-03-03 11:45:00,168.87,169.07,168.2,168.34,251359.0,161.3347,161.5258,160.6946,160.8284,251359.0
2020-03-03 11:50:00,168.44,169.91,168.33,169.39,333461.0,160.9239,162.3283,160.8188,161.8315,333461.0
2020-03-03 11:55:00,169.39,170.0,169.12,169.92,306247.0,161.8315,162.4143,161.5736,162.3379,306247.0
2020-03-03 12:00:00,169.91,169.92,169.5,169.89,289049.0,162.3283,162.3379,161.9366,162.3092,289049.0
2020-03-03 12:05:00,169.92,170.48,169.82,170.35,344591.0,162.3379,162.8729,162.2424,162.7487,344591.0
2020-03-03 12:10:00,170.35,170.45,169.34,169.35,387358.0,162.7487,162.8442,161.7838,161.7933,387358.0
2020-03-03 12:15:00,169.4,169.45,168.92,169.0,430632.0,161.8411,161.8889,161.3825,161.4589,430632.0
2020-03-03 12:20:00,169.04,169.22,168.58,169.01,292089.0,161.4972,161.6691,161.0577,161.4685,292089.0
2020-03-03 12:25:00,169.03,169.12,168.01,168.14,313874.0,161.4876,161.5736,160.5131,160.6373,313874.0
2020-03-03 12:30:00,168.15,168.33,167.6,167.76,484873.0,160.6469,160.8188,160.1214,160.2743,484873.0
2020-03-03 12:35:00,167.79,168.34,167.69,168.2,343160.0,160.3029,160.8284,160.2074,160.6946,343160.0
2020-03-03 12:40:00,168.22,168.47,167.64,167.7,327834.0,160.7137,160.9526,160.1596,160.217,327834.0
2020-03-03 12:45:00,167.71,169.06,167.69,168.6,277583.0,160.2265,161.5163,160.2074,161.0768,277583.0
2020-03-03 12:50:00,168.62,168.64,167.8,167.83,225371.0,161.0959,161.115,160.3125,160.3411,225371.0
2020-03-03 12:55:00,167.86,168.4,167.5,168.1,198247.0,160.3698,160.8857,160.0259,160.5991,198247.0
2020-03-03 13:00:00,168.04,168.06,167.31,167.51,227862.0,160.5418,160.5609,159.8444,160.0354,227862.0
2020-03-03 13:05:00,167.55,167.66,167.0,167.04,287123.0,160.0736,160.1787,159.5482,159.5864,287123.0
2020-03-03 13:10:00,167.13,167.44,166.1,166.5,432226.0,159.6724,159.9686,158.6883,159.0705,432226.0
2020-03-03 13:15:00,166.55,167.05,166.01,166.03,320693.0,159.1183,159.596,158.6024,158.6215,320693.0
2020-03-03 13:20:00,166.18,166.51,165.28,165.78,449226.0,158.7648,159.0801,157.9049,158.3826,449226.0
2020-03-03 13:25:00,165.83,166.0,164.65,165.7,573615.0,158.4304,158.5928,157.303,158.3062,573615.0
2020-03-03 13:30:00,165.69,166.44,165.25,166.27,408439.0,158.2966,159.0132,157.8763,158.8508,408439.0
2020-03-03 13:35:00,166.24,166.47,165.61,166.38,329776.0,158.8221,159.0418,158.2202,158.9559,329776.0
2020-03-03 13:40:00,166.37,166.42,164.61,164.64,361851.0,158.9463,158.9941,157.2648,157.2935,361851.0
2020-03-03 13:45:00,164.67,165.21,164.28,164.49,531526.0,157.3222,157.8381,156.9496,157.1502,531526.0
2020-03-03 13:50:00,164.5,165.11,164.43,164.67,563419.0,157.1597,157.7425,157.0929,157.3222,563419.0
2020-03-03 13:55:00,164.67,164.68,164.0,164.08,528470.0,157.3222,157.3317,156.6821,156.7585,528470.0
2020-03-03 14:00:00,164.08,164.54,163.25,163.44,647881.0,156.7585,157.198,155.9655,156.147,647881.0
2020-03-03 14:05:00,163.44,163.49,162.26,162.44,1294403.0,156.147,156.1948,155.0197,155.1917,1294403.0
2020-03-03 14:10:00,162.42,164.4,162.4,164.32,839707.0,155.1726,157.0642,155.1534,156.9878,839707.0
2020-03-03 14:15:00,164.36,164.48,163.27,163.46,524780.0,157.026,157.1406,155.9846,156.1661,524780.0
2020-03-03 14:20:00,163.46,164.14,163.04,163.14,524441.0,156.1661,156.8158,155.7649,155.8604,524441.0
2020-03-03 14:25:00,163.16,164.85,163.08,164.67,747149.0,155.8795,157.4941,155.8031,157.3222,747149.0
2020-03-03 14:30:00,164.67,165.45,164.34,165.16,626974.0,157.3222,158.0673,157.0069,157.7903,626974.0
2020-03-03 14:35:00,165.12,165.35,164.15,164.21,484496.0,157.7521,157.9718,156.8254,156.8827,484496.0
2020-03-03 14:40:00,164.2,164.39,163.63,163.66,420747.0,156.8731,157.0546,156.3286,156.3572,420747.0
2020-03-03 14:45:00,163.66,165.42,163.65,165.4,436618.0,156.3572,158.0387,156.3477,158.0196,436618.0
2020-03-03 14:50:00,165.37,165.37,164.45,165.08,537317.0,157.9909,157.9909,157.112,157.7139,537317.0
2020-03-03 14:55:00,165.12,165.21,164.6,164.82,492838.0,157.7521,157.8381,157.2553,157.4655,492838.0
2020-03-03 15:00:00,164.86,166.09,164.58,166.09,536943.0,157.5037,158.6788,157.2362,158.6788,536943.0
2020-03-03 15:05:00,166.1,166.15,165.05,165.4,479080.0,158.6883,158.7361,157.6852,158.0196,479080.0
2020-03-03 15:10:00,165.37,166.78,165.24,166.6,560938.0,157.9909,159.338,157.8667,159.166,560938.0
2020-03-03 15:15:00,166.56,167.35,166.16,166.99,569164.0,159.1278,159.8826,158.7457,159.5386,569164.0
2020-03-03 15:20:00,166.98,167.07,165.1,165.13,508521.0,159.5291,159.6151,157.733,157.7616,508521.0
2020-03-03 15:25:00,165.14,167.12,165.03,166.92,628558.0,157.7712,159.6628,157.6661,159.4718,628558.0
2020-03-03 15:30:00,166.93,166.94,165.29,165.83,619002.0,159.4813,159.4909,157.9145,158.4304,619002.0
2020-03-03 15:35:00,165.82,166.0,164.19,164.39,693130.0,158.4208,158.5928,156.8636,157.0546,693130.0
2020-03-03 15:40:00,164.43,165.83,164.12,165.51,520241.0,157.0929,158.4304,156.7967,158.1247,520241.0
2020-03-03 15:45:00,165.56,166.43,164.62,165.02,803656.0,158.1724,159.0036,157.2744,157.6565,803656.0
2020-03-03 15:50:00,165.03,165.64,163.54,165.33,1991857.0,157.6661,158.2489,156.2426,157.9527,1991857.0
2020-03-03 15:55:00,165.32,166.0,163.89,164.38,2750556.0,157.9431,158.5928,156.577,157.0451,2750556.0
2020-03-04 09:30:00,168.48,169.28,167.61,168.17,2221909.0,160.9621,161.7264,160.131,160.666,2221909.0
2020-03-04 09:35:00,168.2,168.4,165.94,166.59,1141136.0,160.6946,160.8857,158.5355,159.1565,1141136.0
2020-03-04 09:40:00,166.57,167.65,166.52,167.54,712027.0,159.1374,160.1692,159.0896,160.0641,712027.0
2020-03-04 09:45:00,167.52,167.85,167.0,167.12,569414.0,160.045,160.3603,159.5482,159.6628,569414.0
2020-03-04 09:50:00,167.15,167.97,166.97,167.11,673845.0,159.6915,160.4749,159.5195,159.6533,673845.0
2020-03-04 09:55:00,167.09,168.0,166.4,167.36,648437.0,159.6342,160.5036,158.975,159.8921,648437.0
2020-03-04 10:00:00,167.34,167.7,166.54,167.0,484840.0,159.873,160.217,159.1087,159.5482,484840.0
2020-03-04 10:05:00,167.0,167.75,166.65,167.46,574519.0,159.5482,160.2647,159.2138,159.9877,574519.0
2020-03-04 10:10:00,167.46,167.86,167.12,167.49,381383.0,159.9877,160.3698,159.6628,160.0163,381383.0
2020-03-04 10:15:00,167.48,168.17,167.12,168.16,546432.0,160.0068,160.666,159.6628,160.6564,546432.0
2020-03-04 10:20:00,168.15,168.76,167.82,168.7,494096.0,160.6469,161.2297,160.3316,161.1723,494096.0
2020-03-04 10:25:00,168.7,168.9,168.2,168.52,474846.0,161.1723,161.3634,160.6946,161.0004,474846.0
2020-03-04 10:30:00,168.55,168.59,167.81,167.94,336323.0,161.029,161.0672,160.322,160.4462,336323.0
2020-03-04 10:35:00,167.93,168.18,167.54,167.76,370485.0,160.4367,160.6755,160.0641,160.2743,370485.0
2020-03-04 10:40:00,167.75,167.91,167.18,167.79,399866.0,160.2647,160.4176,159.7202,160.3029,399866.0
2020-03-04 10:45:00,167.78,167.85,167.08,167.48,289377.0,160.2934,160.3603,159.6246,160.0068,289377.0
2020-03-04 10:50:00,167.49,167.66,166.83,166.87,293488.0,160.0163,160.1787,159.3858,159.424,293488.0
2020-03-04 10:55:00,166.92,167.14,166.45,166.87,409535.0,159.4718,159.6819,159.0227,159.424,409535.0
2020-03-04 11:00:00,166.89,167.3,166.58,166.63,294898.0,159.4431,159.8348,159.1469,159.1947,294898.0
2020-03-04 11:05:00,166.63,167.07,166.15,166.46,273503.0,159.1947,159.6151,158.7361,159.0323,273503.0
2020-03-04 11:10:00,166.47,167.18,166.33,167.09,316877.0,159.0418,159.7202,158.9081,159.6342,316877.0
2020-03-04 11:15:00,167.11,167.45,166.76,167.34,221561.0,159.6533,159.9781,159.3189,159.873,221561.0
2020-03-04 11:20:00,167.34,167.42,166.67,167.3,264835.0,159.873,159.9494,159.2329,159.8348,264835.0
2020-03-04 11:25:00,167.31,167.53,167.05,167.49,302677.0,159.8444,160.0545,159.596,160.0163,302677.0
2020-03-04 11:30:00,167.5,167.65,166.97,167.42,302964.0,160.0259,160.1692,159.5195,159.9494,302964.0
2020-03-04 11:35:00,167.4,167.48,166.54,166.66,359344.0,159.9303,160.0068,159.1087,159.2234,359344.0
2020-03-04 11:40:00,166.65,166.72,165.96,166.45,455371.0,159.2138,159.2807,158.5546,159.0227,455371.0
2020-03-04 11:45:00,166.47,166.52,165.62,165.7,408977.0,159.0418,159.0896,158.2298,158.3062,408977.0
2020-03-04 11:50:00,165.7,166.27,165.7,165.97,381971.0,158.3062,158.8508,158.3062,158.5641,381971.0
2020-03-04 11:55:00,165.97,166.54,165.75,166.01,333641.0,158.5641,159.1087,158.354,158.6024,333641.0
2020-03-04 12:00:00,166.04,166.61,166.03,166.51,291605.0,158.631,159.1756,158.6215,159.0801,291605.0
2020-03-04 12:05:00,166.49,166.63,166.28,166.56,243345.0,159.0609,159.1947,158.8603,159.1278,243345.0
2020-03-04 12:10:00,166.54,166.66,166.15,166.53,228479.0,159.1087,159.2234,158.7361,159.0992,228479.0
2020-03-04 12:15:00,166.58,166.91,166.38,166.42,231946.0,159.1469,159.4622,158.9559,158.9941,231946.0
2020-03-04 12:20:00,166.43,166.74,166.22,166.67,251382.0,159.0036,159.2998,158.803,159.2329,251382.0
2020-03-04 12:25:00,166.68,166.91,166.31,166.79,214565.0,159.2425,159.4622,158.889,159.3476,214565.0
2020-03-04 12:30:00,166.79,166.91,166.59,166.78,213497.0,159.3476,159.4622,159.1565,159.338,213497.0
2020-03-04 12:35:00,166.78,166.93,166.35,166.37,174986.0,159.338,159.4813,158.9272,158.9463,174986.0
2020-03-04 12:40:00,166.38,166.59,166.25,166.48,218429.0,158.9559,159.1565,158.8317,159.0514,218429.0
2020-03-04 12:45:00,166.46,167.12,166.36,167.12,233139.0,159.0323,159.6628,158.9367,159.6628,233139.0
2020-03-04 12:50:00,167.13,167.26,166.89,167.26,247277.0,159.6724,159.7966,159.4431,159.7966,247277.0
2020-03-04 12:55:00,167.28,168.02,167.17,168.02,387501.0,159.8157,160.5227,159.7106,160.5227,387501.0
2020-03-04 13:00:00,168.01,168.21,167.77,168.12,323803.0,160.5131,160.7042,160.2838,160.6182,323803.0
2020-03-04 13:05:00,168.12,168.36,167.88,168.24,293007.0,160.6182,160.8475,160.3889,160.7329,293007.0
2020-03-04 13:10:00,168.25,168.27,167.95,168.23,222673.0,160.7424,160.7615,160.4558,160.7233,222673.0
2020-03-04 13:15:00,168.24,168.5,168.02,168.47,349785.0,160.7329,160.9813,160.5227,160.9526,349785.0
2020-03-04 13:20:00,168.49,168.72,168.37,168.68,317980.0,160.9717,161.1914,160.8571,161.1532,317980.0
2020-03-04 13:25:00,168.7,168.8,168.03,168.09,255582.0,161.1723,161.2679,160.5322,160.5895,255582.0
2020-03-04 13:30:00,168.1,168.37,167.86,168.11,277750.0,160.5991,160.8571,160.3698,160.6087,277750.0
2020-03-04 13:35:00,168.11,168.24,167.6,167.68,253615.0,160.6087,160.7329,160.1214,160.1978,253615.0
2020-03-04 13:40:00,167.7,168.14,167.69,168.01,283156.0,160.217,160.6373,160.2074,160.5131,283156.0
2020-03-04 13:45:00,168.0,168.03,167.72,167.96,203028.0,160.5036,160.5322,160.2361,160.4653,203028.0
2020-03-04 13:50:00,167.95,168.29,167.87,167.97,249397.0,160.4558,160.7806,160.3794,160.4749,249397.0
2020-03-04 13:55:00,167.97,167.97,167.62,167.95,227822.0,160.4749,160.4749,160.1405,160.4558,227822.0
2020-03-04 14:00:00,167.95,168.13,167.33,167.52,352367.0,160.4558,160.6278,159.8635,160.045,352367.0
2020-03-04 14:05:00,167.55,167.72,167.3,167.63,215877.0,160.0736,160.2361,159.8348,160.1501,215877.0
2020-03-04 14:10:00,167.62,167.85,167.52,167.59,244134.0,160.1405,160.3603,160.045,160.1119,244134.0
2020-03-04 14:15:00,167.59,167.91,167.51,167.77,257011.0,160.1119,160.4176,160.0354,160.2838,257011.0
2020-03-04 14:20:00,167.78,167.97,167.52,167.94,256062.0,160.2934,160.4749,160.045,160.4462,256062.0
2020-03-04 14:25:00,167.94,168.64,167.94,168.38,421164.0,160.4462,161.115,160.4462,160.8666,421164.0
2020-03-04 14:30:00,168.39,168.49,168.19,168.28,419420.0,160.8762,160.9717,160.6851,160.7711,419420.0
2020-03-04 14:35:00,168.29,168.47,167.71,167.78,372591.0,160.7806,160.9526,160.2265,160.2934,372591.0
2020-03-04 14:40:00,167.76,168.01,167.65,167.94,255809.0,160.2743,160.5131,160.1692,160.4462,255809.0
2020-03-04 14:45:00,167.93,167.94,167.39,167.64,231002.0,160.4367,160.4462,159.9208,160.1596,231002.0
2020-03-04 14:50:00,167.69,167.85,167.33,167.63,340972.0,160.2074,160.3603,159.8635,160.1501,340972.0
2020-03-04 14:55:00,167.6,168.08,167.53,167.87,285533.0,160.1214,160.58,160.0545,160.3794,285533.0
2020-03-04 15:00:00,167.86,168.11,167.78,168.05,263413.0,160.3698,160.6087,160.2934,160.5513,263413.0
2020-03-04 15:05:00,168.05,168.19,167.57,167.79,318136.0,160.5513,160.6851,160.0928,160.3029,318136.0
2020-03-04 15:10:00,167.79,168.17,167.65,167.98,319468.0,160.3029,160.666,160.1692,160.4845,319468.0
2020-03-04 15:15:00,167.98,168.09,167.75,167.92,288624.0,160.4845,160.5895,160.2647,160.4271,288624.0
2020-03-04 15:20:00,167.92,168.48,167.92,168.36,391682.0,160.4271,160.9621,160.4271,160.8475,391682.0
2020-03-04 15:25:00,168.36,168.65,168.33,168.63,436703.0,160.8475,161.1246,160.8188,161.1055,436703.0
2020-03-04 15:30:00,168.65,168.89,168.38,168.84,579303.0,161.1246,161.3539,160.8666,161.3061,579303.0
2020-03-04 15:35:00,168.84,169.04,168.58,169.04,689431.0,161.3061,161.4972,161.0577,161.4972,689431.0
2020-03-04 15:40:00,169.04,169.17,168.58,168.76,603236.0,161.4972,161.6214,161.0577,161.2297,603236.0
2020-03-04 15:45:00,168.76,169.05,168.42,168.82,601402.0,161.2297,161.5067,160.9048,161.287,601402.0
2020-03-04 15:50:00,168.81,170.28,168.77,170.11,2223216.0,161.2774,162.6818,161.2392,162.5194,2223216.0
2020-03-04 15:55:00,170.12,170.7,169.96,170.55,3100278.0,162.529,163.0831,162.3761,162.9398,3100278.0
2020-03-05 09:30:00,166.02,167.3,165.69,167.05,1706792.0,158.6119,159.8348,158.2966,159.596,1706792.0
2020-03-05 09:35:00,167.05,167.48,166.51,167.35,694981.0,159.596,160.0068,159.0801,159.8826,694981.0
2020-03-05 09:40:00,167.3,167.72,166.91,167.52,643949.0,159.8348,160.2361,159.4622,160.045,643949.0
2020-03-05 09:45:00,167.5,167.82,166.76,166.94,676770.0,160.0259,160.3316,159.3189,159.4909,676770.0
2020-03-05 09:50:00,166.95,167.43,166.58,166.78,504041.0,159.5004,159.959,159.1469,159.338,504041.0
2020-03-05 09:55:00,166.78,167.15,165.99,167.1,603007.0,159.338,159.6915,158.5833,159.6437,603007.0
2020-03-05 10:00:00,167.09,167.26,166.52,166.58,386348.0,159.6342,159.7966,159.0896,159.1469,386348.0
2020-03-05 10:05:00,166.53,167.13,166.43,166.95,376035.0,159.0992,159.6724,159.0036,159.5004,376035.0
2020-03-05 10:10:00,166.95,167.88,166.86,167.83,417879.0,159.5004,160.3889,159.4144,160.3411,417879.0
2020-03-05 10:15:00,167.81,168.27,167.52,168.26,462184.0,160.322,160.7615,160.045,160.752,462184.0
2020-03-05 10:20:00,168.23,168.9,168.01,168.66,458183.0,160.7233,161.3634,160.5131,161.1341,458183.0
2020-03-05 10:25:00,168.64,168.74,168.11,168.34,399664.0,161.115,161.2105,160.6087,160.8284,399664.0
2020-03-05 10:30:00,168.36,169.13,168.32,169.13,428796.0,160.8475,161.5831,160.8093,161.5831,428796.0
2020-03-05 10:35:00,169.13,169.14,168.39,168.51,444515.0,161.5831,161.5927,160.8762,160.9908,444515.0
2020-03-05 10:40:00,168.52,169.07,168.48,168.65,285871.0,161.0004,161.5258,160.9621,161.1246,285871.0
2020-03-05 10:45:00,168.67,169.43,168.46,169.34,377166.0,161.1437,161.8698,160.943,161.7838,377166.0
2020-03-05 10:50:00,169.33,169.67,169.07,169.47,400880.0,161.7742,162.099,161.5258,161.908,400880.0
2020-03-05 10:55:00,169.49,169.51,168.98,169.06,303942.0,161.9271,161.9462,161.4398,161.5163,303942.0
2020-03-05 11:00:00,169.07,169.47,168.78,169.12,330060.0,161.5258,161.908,161.2488,161.5736,330060.0
2020-03-05 11:05:00,169.15,169.8,168.99,169.64,390107.0,161.6022,162.2232,161.4494,162.0704,390107.0
2020-03-05 11:10:00,169.62,170.44,169.5,170.21,508750.0,162.0513,162.8347,161.9366,162.6149,508750.0
2020-03-05 11:15:00,170.21,170.87,170.09,170.76,451254.0,162.6149,163.2455,162.5003,163.1404,451254.0
2020-03-05 11:20:00,170.8,170.87,169.95,169.96,512517.0,163.1786,163.2455,162.3666,162.3761,512517.0
2020-03-05 11:25:00,169.97,170.6,169.82,170.3,511932.0,162.3857,162.9875,162.2424,162.7009,511932.0
2020-03-05 11:30:00,170.32,170.41,169.7,169.74,354496.0,162.72,162.806,162.1277,162.1659,354496.0
2020-03-05 11:35:00,169.7,169.77,169.25,169.26,380621.0,162.1277,162.1946,161.6978,161.7073,380621.0
2020-03-05 11:40:00,169.27,169.48,168.87,168.89,294167.0,161.7169,161.9175,161.3347,161.3539,294167.0
2020-03-05 11:45:00,168.88,169.17,168.69,168.93,292107.0,161.3443,161.6214,161.1628,161.3921,292107.0
2020-03-05 11:50:00,168.95,169.11,168.44,168.68,288844.0,161.4112,161.564,160.9239,161.1532,288844.0
2020-03-05 11:55:00,168.67,168.69,167.94,168.36,316491.0,161.1437,161.1628,160.4462,160.8475,316491.0
2020-03-05 12:00:00,168.37,168.78,168.1,168.23,270407.0,160.8571,161.2488,160.5991,160.7233,270407.0
2020-03-05 12:05:00,168.23,168.24,167.43,167.55,381016.0,160.7233,160.7329,159.959,160.0736,381016.0
2020-03-05 12:10:00,167.55,167.88,167.34,167.57,330764.0,160.0736,160.3889,159.873,160.0928,330764.0
2020-03-05 12:15:00,167.57,167.84,167.16,167.16,327455.0,160.0928,160.3507,159.701,159.701,327455.0
2020-03-05 12:20:00,167.18,167.56,167.06,167.08,301402.0,159.7202,160.0832,159.6055,159.6246,301402.0
2020-03-05 12:25:00,167.12,167.46,166.88,167.31,316642.0,159.6628,159.9877,159.4335,159.8444,316642.0
2020-03-05 12:30:00,167.3,167.87,167.26,167.78,251988.0,159.8348,160.3794,159.7966,160.2934,251988.0
2020-03-05 12:35:00,167.79,167.91,167.02,167.09,265124.0,160.3029,160.4176,159.5673,159.6342,265124.0
2020-03-05 12:40:00,167.09,167.18,166.28,166.33,449982.0,159.6342,159.7202,158.8603,158.9081,449982.0
2020-03-05 12:45:00,166.3,167.16,166.13,167.16,443998.0,158.8794,159.701,158.717,159.701,443998.0
2020-03-05 12:50:00,167.13,167.23,166.65,167.06,334312.0,159.6724,159.7679,159.2138,159.6055,334312.0
2020-03-05 12:55:00,167.03,167.18,166.57,166.8,351840.0,159.5768,159.7202,159.1374,159.3571,351840.0
2020-03-05 13:00:00,166.78,167.39,166.75,166.97,321223.0,159.338,159.9208,159.3093,159.5195,321223.0
2020-03-05 13:05:00,166.97,167.32,166.62,166.85,398861.0,159.5195,159.8539,159.1851,159.4049,398861.0
2020-03-05 13:10:00,166.86,167.28,166.46,166.88,338231.0,159.4144,159.8157,159.0323,159.4335,338231.0
2020-03-05 13:15:00,166.91,167.04,166.48,166.86,323372.0,159.4622,159.5864,159.0514,159.4144,323372.0
2020-03-05 13:20:00,166.79,167.46,166.61,167.12,287304.0,159.3476,159.9877,159.1756,159.6628,287304.0
2020-03-05 13:25:00,167.15,167.66,167.1,167.66,272541.0,159.6915,160.1787,159.6437,160.1787,272541.0
2020-03-05 13:30:00,167.66,167.95,167.35,167.88,341510.0,160.1787,160.4558,159.8826,160.3889,341510.0
2020-03-05 13:35:00,167.88,168.29,167.52,167.55,311473.0,160.3889,160.7806,160.045,160.0736,311473.0
2020-03-05 13:40:00,167.54,167.74,167.28,167.4,343178.0,160.0641,160.2552,159.8157,159.9303,343178.0
2020-03-05 13:45:00,167.44,168.31,167.31,168.25,329853.0,159.9686,160.7997,159.8444,160.7424,329853.0
2020-03-05 13:50:00,168.27,168.49,167.59,167.64,286922.0,160.7615,160.9717,160.1119,160.1596,286922.0
2020-03-05 13:55:00,167.65,168.0,167.47,167.8,272749.0,160.1692,160.5036,159.9972,160.3125,272749.0
2020-03-05 14:00:00,167.78,167.79,166.98,167.14,283974.0,160.2934,160.3029,159.5291,159.6819,283974.0
2020-03-05 14:05:00,167.16,167.44,167.12,167.27,228016.0,159.701,159.9686,159.6628,159.8061,228016.0
2020-03-05 14:10:00,167.29,167.89,167.13,167.68,281015.0,159.8252,160.3985,159.6724,160.1978,281015.0
2020-03-05 14:15:00,167.67,167.69,167.18,167.28,227771.0,160.1883,160.2074,159.7202,159.8157,227771.0
2020-03-05 14:20:00,167.29,167.5,166.82,166.85,274744.0,159.8252,160.0259,159.3762,159.4049,274744.0
2020-03-05 14:25:00,166.85,167.2,166.6,166.9,253521.0,159.4049,159.7393,159.166,159.4526,253521.0
2020-03-05 14:30:00,166.89,167.51,166.89,167.16,241056.0,159.4431,160.0354,159.4431,159.701,241056.0
2020-03-05 14:35:00,167.15,167.9,166.98,167.7,300123.0,159.6915,160.408,159.5291,160.217,300123.0
2020-03-05 14:40:00,167.68,167.97,167.24,167.24,221963.0,160.1978,160.4749,159.7775,159.7775,221963.0
2020-03-05 14:45:00,167.22,167.45,167.01,167.44,272349.0,159.7584,159.9781,159.5577,159.9686,272349.0
2020-03-05 14:50:00,167.45,167.72,166.86,166.89,280077.0,159.9781,160.2361,159.4144,159.4431,280077.0
2020-03-05 14:55:00,166.91,167.49,166.87,167.18,275173.0,159.4622,160.0163,159.424,159.7202,275173.0
2020-03-05 15:00:00,167.21,167.25,166.7,166.79,298920.0,159.7488,159.787,159.2616,159.3476,298920.0
2020-03-05 15:05:00,166.79,167.11,166.61,167.0,324297.0,159.3476,159.6533,159.1756,159.5482,324297.0
2020-03-05 15:10:00,167.0,167.18,165.97,166.3,551274.0,159.5482,159.7202,158.5641,158.8794,551274.0
2020-03-05 15:15:00,166.34,166.5,165.81,166.35,343720.0,158.9176,159.0705,158.4113,158.9272,343720.0
2020-03-05 15:20:00,166.35,166.66,166.04,166.15,358977.0,158.9272,159.2234,158.631,158.7361,358977.0
2020-03-05 15:25:00,166.17,166.5,165.81,166.13,432771.0,158.7552,159.0705,158.4113,158.717,432771.0
2020-03-05 15:30:00,166.12,167.61,165.91,167.11,703675.0,158.7075,160.131,158.5068,159.6533,703675.0
2020-03-05 15:35:00,167.11,167.27,165.77,165.82,594374.0,159.6533,159.8061,158.3731,158.4208,594374.0
2020-03-05 15:40:00,165.83,166.95,165.69,166.71,600769.0,158.4304,159.5004,158.2966,159.2711,600769.0
2020-03-05 15:45:00,166.72,166.85,165.87,166.32,709821.0,159.2807,159.4049,158.4686,158.8985,709821.0
2020-03-05 15:50:00,166.34,167.52,165.83,165.86,1563570.0,158.9176,160.045,158.4304,158.4591,1563570.0
2020-03-05 15:55:00,165.85,166.81,165.69,166.25,2179250.0,158.4495,159.3667,158.2966,158.8317,2179250.0
2020-03-06 09:30:00,162.61,163.11,161.21,161.88,2833742.0,155.3541,155.8318,154.0165,154.6566,2833742.0
2020-03-06 09:35:00,161.85,162.4,161.58,161.96,1129398.0,154.628,155.1534,154.37,154.7331,1129398.0
2020-03-06 09:40:00,161.98,162.16,161.25,161.3,876529.0,154.7522,154.9242,154.0548,154.1025,876529.0
2020-03-06 09:45:00,161.3,161.58,160.53,160.56,924103.0,154.1025,154.37,153.3669,153.3955,924103.0
2020-03-06 09:50:00,160.57,160.58,159.67,160.44,1202137.0,153.4051,153.4147,152.5453,153.2809,1202137.0
2020-03-06 09:55:00,160.45,160.78,159.69,160.59,771690.0,153.2905,153.6057,152.5644,153.4242,771690.0
2020-03-06 10:00:00,160.59,160.84,159.88,160.23,748328.0,153.4242,153.6631,152.7459,153.0803,748328.0
2020-03-06 10:05:00,160.26,160.43,159.08,159.45,1337404.0,153.1089,153.2713,151.9816,152.3351,1337404.0
2020-03-06 10:10:00,159.43,160.2,159.22,160.1,858424.0,152.316,153.0516,152.1153,152.9561,858424.0
2020-03-06 10:15:00,160.07,160.77,160.03,160.11,758675.0,152.9274,153.5962,152.8892,152.9656,758675.0
2020-03-06 10:20:00,160.1,160.82,160.05,160.79,583426.0,152.9561,153.6439,152.9083,153.6153,583426.0
2020-03-06 10:25:00,160.8,161.8,160.63,161.67,921757.0,153.6248,154.5802,153.4624,154.456,921757.0
2020-03-06 10:30:00,161.66,162.14,160.85,160.86,990079.0,154.4465,154.905,153.6726,153.6822,990079.0
2020-03-06 10:35:00,160.87,161.84,160.49,161.79,707106.0,153.6917,154.6184,153.3287,154.5707,707106.0
2020-03-06 10:40:00,161.79,162.44,161.43,161.83,683268.0,154.5707,155.1917,154.2267,154.6089,683268.0
2020-03-06 10:45:00,161.8,162.1,161.32,161.95,538602.0,154.5802,154.8668,154.1216,154.7235,538602.0
2020-03-06 10:50:00,161.94,162.1,161.41,161.77,552546.0,154.714,154.8668,154.2076,154.5516,552546.0
2020-03-06 10:55:00,161.77,161.81,160.93,161.39,573995.0,154.5516,154.5898,153.749,154.1885,573995.0
2020-03-06 11:00:00,161.4,161.48,160.61,160.95,589476.0,154.1981,154.2745,153.4433,153.7681,589476.0
2020-03-06 11:05:00,160.93,161.13,160.69,160.86,350277.0,153.749,153.9401,153.5197,153.6822,350277.0
2020-03-06 11:10:00,160.84,161.2,160.61,160.78,465426.0,153.6631,154.007,153.4433,153.6057,465426.0
2020-03-06 11:15:00,160.78,161.12,160.6,160.78,371114.0,153.6057,153.9306,153.4338,153.6057,371114.0
2020-03-06 11:20:00,160.78,161.15,160.6,160.83,359358.0,153.6057,153.9592,153.4338,153.6535,359358.0
2020-03-06 11:25:00,160.8,161.55,160.72,161.34,446247.0,153.6248,154.3414,153.5484,154.1407,446247.0
2020-03-06 11:30:00,161.35,161.98,161.32,161.58,626321.0,154.1503,154.7522,154.1216,154.37,626321.0
2020-03-06 11:35:00,161.54,161.78,161.22,161.59,362208.0,154.3318,154.5611,154.0261,154.3796,362208.0
2020-03-06 11:40:00,161.58,161.58,160.54,160.74,407646.0,154.37,154.37,153.3764,153.5675,407646.0
2020-03-06 11:45:00,160.75,160.79,160.26,160.32,377001.0,153.5771,153.6153,153.1089,153.1663,377001.0
2020-03-06 11:50:00,160.31,160.76,160.2,160.64,319709.0,153.1567,153.5866,153.0516,153.472,319709.0
2020-03-06 11:55:00,160.64,160.67,160.12,160.36,278899.0,153.472,153.5006,152.9752,153.2045,278899.0
2020-03-06 12:00:00,160.36,160.58,159.9,159.95,551524.0,153.2045,153.4147,152.765,152.8128,551524.0
2020-03-06 12:05:00,159.96,160.02,159.68,159.75,466038.0,152.8223,152.8796,152.5548,152.6217,466038.0
2020-03-06 12:10:00,159.75,159.96,159.5,159.76,439747.0,152.6217,152.8223,152.3828,152.6312,439747.0
2020-03-06 12:15:00,159.76,160.11,159.5,159.57,410669.0,152.6312,152.9656,152.3828,152.4497,410669.0
2020-03-06 12:20:00,159.57,159.93,159.46,159.66,429666.0,152.4497,152.7937,152.3446,152.5357,429666.0
2020-03-06 12:25:00,159.63,159.66,159.03,159.11,427742.0,152.507,152.5357,151.9338,152.0103,427742.0
2020-03-06 12:30:00,159.12,159.63,159.0,159.62,468939.0,152.0198,152.507,151.9052,152.4975,468939.0
2020-03-06 12:35:00,159.62,160.38,159.36,159.81,549439.0,152.4975,153.2236,152.2491,152.679,549439.0
2020-03-06 12:40:00,159.83,160.31,159.6,160.28,441262.0,152.6981,153.1567,152.4784,153.128,441262.0
2020-03-06 12:45:00,160.27,160.49,159.88,160.01,393933.0,153.1185,153.3287,152.7459,152.8701,393933.0
2020-03-06 12:50:00,159.99,160.17,159.68,159.74,307930.0,152.851,153.023,152.5548,152.6121,307930.0
2020-03-06 12:55:00,159.75,159.9,159.54,159.55,425293.0,152.6217,152.765,152.4211,152.4306,425293.0
2020-03-06 13:00:00,159.55,160.01,159.54,159.71,276807.0,152.4306,152.8701,152.4211,152.5835,276807.0
2020-03-06 13:05:00,159.75,160.02,159.48,159.73,475449.0,152.6217,152.8796,152.3637,152.6026,475449.0
2020-03-06 13:10:00,159.73,160.02,159.45,159.52,307552.0,152.6026,152.8796,152.3351,152.402,307552.0
2020-03-06 13:15:00,159.55,159.85,159.49,159.7,521301.0,152.4306,152.7172,152.3733,152.5739,521301.0
2020-03-06 13:20:00,159.69,160.78,159.63,160.7,622211.0,152.5644,153.6057,152.507,153.5293,622211.0
2020-03-06 13:25:00,160.7,160.71,160.15,160.27,351785.0,153.5293,153.5389,153.0038,153.1185,351785.0
2020-03-06 13:30:00,160.29,160.5,159.59,159.67,420907.0,153.1376,153.3382,152.4688,152.5453,420907.0
2020-03-06 13:35:00,159.68,159.77,159.23,159.64,373767.0,152.5548,152.6408,152.1249,152.5166,373767.0
2020-03-06 13:40:00,159.62,159.97,159.36,159.45,385074.0,152.4975,152.8319,152.2491,152.3351,385074.0
2020-03-06 13:45:00,159.46,159.5,159.01,159.13,376166.0,152.3446,152.3828,151.9147,152.0294,376166.0
2020-03-06 13:50:00,159.11,159.3,158.88,158.9,528920.0,152.0103,152.1918,151.7905,151.8096,528920.0
2020-03-06 13:55:00,158.92,159.14,158.76,158.93,276209.0,151.8287,152.0389,151.6759,151.8383,276209.0
2020-03-06 14:00:00,158.92,158.98,158.47,158.66,444076.0,151.8287,151.8861,151.3988,151.5803,444076.0
2020-03-06 14:05:00,158.67,158.91,158.2,158.34,494617.0,151.5899,151.8192,151.1409,151.2746,494617.0
2020-03-06 14:10:00,158.34,158.54,157.88,158.0,674447.0,151.2746,151.4657,150.8351,150.9498,674447.0
2020-03-06 14:15:00,157.99,158.22,157.88,158.02,511705.0,150.9402,151.16,150.8351,150.9689,511705.0
2020-03-06 14:20:00,158.01,158.49,157.87,158.29,480792.0,150.9593,151.4179,150.8256,151.2268,480792.0
2020-03-06 14:25:00,158.28,158.71,158.0,158.41,527037.0,151.2173,151.6281,150.9498,151.3415,527037.0
2020-03-06 14:30:00,158.43,158.59,157.7,157.73,446594.0,151.3606,151.5135,150.6632,150.6918,446594.0
2020-03-06 14:35:00,157.73,157.77,156.73,156.86,929862.0,150.6918,150.73,149.7364,149.8606,929862.0
2020-03-06 14:40:00,156.87,157.31,156.84,156.98,656072.0,149.8702,150.2906,149.8415,149.9753,656072.0
2020-03-06 14:45:00,156.97,157.48,156.71,156.73,476032.0,149.9657,150.453,149.7173,149.7364,476032.0
2020-03-06 14:50:00,156.73,157.02,156.56,156.88,467782.0,149.7364,150.0135,149.574,149.8798,467782.0
2020-03-06 14:55:00,156.9,157.55,156.83,157.04,642566.0,149.8989,150.5199,149.832,150.0326,642566.0
2020-03-06 15:00:00,157.04,157.37,156.42,156.73,617578.0,150.0326,150.3479,149.4403,149.7364,617578.0
2020-03-06 15:05:00,156.71,156.82,156.0,156.07,884358.0,149.7173,149.8224,149.039,149.1059,884358.0
2020-03-06 15:10:00,156.09,157.69,156.01,157.08,1037400.0,149.125,150.6536,149.0486,150.0708,1037400.0
2020-03-06 15:15:00,157.08,158.44,157.08,158.22,921262.0,150.0708,151.3701,150.0708,151.16,921262.0
2020-03-06 15:20:00,158.23,158.9,157.98,158.87,1043622.0,151.1695,151.8096,150.9307,151.781,1043622.0
2020-03-06 15:25:00,158.85,159.03,158.11,158.16,921547.0,151.7619,151.9338,151.0549,151.1026,921547.0
2020-03-06 15:30:00,158.14,159.59,157.82,159.22,1094682.0,151.0835,152.4688,150.7778,152.1153,1094682.0
2020-03-06 15:35:00,159.24,159.81,158.46,158.55,1045947.0,152.1344,152.679,151.3893,151.4752,1045947.0
2020-03-06 15:40:00,158.55,159.64,158.43,159.53,801078.0,151.4752,152.5166,151.3606,152.4115,801078.0
2020-03-06 15:45:00,159.57,160.25,159.45,160.18,1061754.0,152.4497,153.0994,152.3351,153.0325,1061754.0
2020-03-06 15:50:00,160.18,162.05,160.16,161.54,1730709.0,153.0325,154.8191,153.0134,154.3318,1730709.0
2020-03-06 15:55:00,161.54,163.03,159.15,161.57,2871762.0,154.3318,155.7553,152.0485,154.3605,2871762.0
2020-03-09 09:30:00,150.52,151.43,150.0,150.47,3125251.0,143.8036,144.6729,143.3068,143.7558,3125251.0
2020-03-09 09:35:00,150.47,150.47,150.47,150.47,0.0,143.7558,143.7558,143.7558,143.7558,0.0
2020-03-09 09:40:00,150.47,150.47,150.47,150.47,0.0,143.7558,143.7558,143.7558,143.7558,0.0
2020-03-09 09:45:00,150.5,151.55,150.49,150.91,826224.0,143.7844,144.7876,143.7749,144.1761,826224.0
2020-03-09 09:50:00,150.64,155.98,150.48,154.82,2032871.0,143.9182,149.0199,143.7653,147.9117,2032871.0
2020-03-09 09:55:00,154.83,156.93,154.19,155.11,1835061.0,147.9212,149.9275,147.3098,148.1887,1835061.0
2020-03-09 10:00:00,155.14,155.5,154.0,154.05,1309466.0,148.2174,148.5613,147.1283,147.176,1309466.0
2020-03-09 10:05:00,154.02,157.75,154.02,157.48,1338214.0,147.1474,150.7109,147.1474,150.453,1338214.0
2020-03-09 10:10:00,157.46,157.74,155.75,156.39,1109595.0,150.4339,150.7014,148.8002,149.4116,1109595.0
2020-03-09 10:15:00,156.37,157.68,156.36,157.27,1072097.0,149.3925,150.6441,149.383,150.2524,1072097.0
2020-03-09 10:20:00,157.25,157.41,153.83,154.12,1115408.0,150.2332,150.3861,146.9659,147.2429,1115408.0
2020-03-09 10:25:00,154.13,155.05,153.48,154.36,955072.0,147.2525,148.1314,146.6315,147.4722,955072.0
2020-03-09 10:30:00,154.3,154.98,153.92,154.8,732845.0,147.4149,148.0645,147.0518,147.8926,732845.0
2020-03-09 10:35:00,154.84,155.0,154.01,154.97,691169.0,147.9308,148.0836,147.1378,148.055,691169.0
2020-03-09 10:40:00,154.97,155.5,154.35,154.52,543133.0,148.055,148.5613,147.4626,147.6251,543133.0
2020-03-09 10:45:00,154.52,154.78,154.02,154.17,511955.0,147.6251,147.8735,147.1474,147.2907,511955.0
2020-03-09 10:50:00,154.18,154.65,153.95,154.34,605730.0,147.3002,147.7493,147.0805,147.4531,605730.0
2020-03-09 10:55:00,154.34,155.15,153.75,154.32,635252.0,147.4531,148.227,146.8894,147.434,635252.0
2020-03-09 11:00:00,154.31,155.35,154.31,155.08,679885.0,147.4244,148.418,147.4244,148.1601,679885.0
2020-03-09 11:05:00,155.05,155.25,154.31,154.79,542594.0,148.1314,148.3225,147.4244,147.883,542594.0
2020-03-09 11:10:00,154.78,155.79,154.72,155.6,659878.0,147.8735,148.8384,147.8161,148.6569,659878.0
2020-03-09 11:15:00,155.57,157.0,155.4,156.56,757113.0,148.6282,149.9944,148.4658,149.574,757113.0
2020-03-09 11:20:00,156.56,156.84,156.07,156.51,501267.0,149.574,149.8415,149.1059,149.5263,501267.0
2020-03-09 11:25:00,156.51,156.56,155.41,155.54,688576.0,149.5263,149.574,148.4754,148.5995,688576.0
2020-03-09 11:30:00,155.53,156.12,155.05,156.01,599297.0,148.59,149.1537,148.1314,149.0486,599297.0
2020-03-09 11:35:00,155.94,157.01,155.79,156.61,525141.0,148.9817,150.004,148.8384,149.6218,525141.0
2020-03-09 11:40:00,156.6,156.97,156.04,156.87,456521.0,149.6123,149.9657,149.0772,149.8702,456521.0
2020-03-09 11:45:00,156.91,157.43,156.61,157.22,512595.0,149.9084,150.4052,149.6218,150.2046,512595.0
2020-03-09 11:50:00,157.25,157.34,156.33,156.72,378741.0,150.2332,150.3192,149.3543,149.7269,378741.0
2020-03-09 11:55:00,156.72,156.86,156.23,156.49,453155.0,149.7269,149.8606,149.2588,149.5072,453155.0
2020-03-09 12:00:00,156.49,156.59,155.73,156.01,411606.0,149.5072,149.6027,148.7811,149.0486,411606.0
2020-03-09 12:05:00,155.99,157.33,155.95,157.07,391993.0,149.0295,150.3097,148.9913,150.0613,391993.0
2020-03-09 12:10:00,157.07,157.26,156.43,156.55,329062.0,150.0613,150.2428,149.4498,149.5645,329062.0
2020-03-09 12:15:00,156.55,156.92,156.02,156.38,338411.0,149.5645,149.918,149.0581,149.4021,338411.0
2020-03-09 12:20:00,156.35,156.74,156.06,156.48,293690.0,149.3734,149.746,149.0963,149.4976,293690.0
2020-03-09 12:25:00,156.41,156.43,155.72,155.78,375981.0,149.4307,149.4498,148.7715,148.8288,375981.0
2020-03-09 12:30:00,155.78,156.41,155.47,155.74,442883.0,148.8288,149.4307,148.5327,148.7906,442883.0
2020-03-09 12:35:00,155.76,155.87,155.0,155.59,391964.0,148.8097,148.9148,148.0836,148.6473,391964.0
2020-03-09 12:40:00,155.6,155.95,154.47,154.73,445901.0,148.6569,148.9913,147.5773,147.8257,445901.0
2020-03-09 12:45:00,154.75,155.1,154.36,154.66,377501.0,147.8448,148.1792,147.4722,147.7588,377501.0
2020-03-09 12:50:00,154.69,155.36,154.56,154.93,338966.0,147.7875,148.4276,147.6633,148.0168,338966.0
2020-03-09 12:55:00,154.93,155.29,154.48,154.9,308037.0,148.0168,148.3607,147.5868,147.9881,308037.0
2020-03-09 13:00:00,154.98,155.68,154.51,154.75,340331.0,148.0645,148.7333,147.6155,147.8448,340331.0
2020-03-09 13:05:00,154.7,155.08,154.14,154.42,316343.0,147.797,148.1601,147.262,147.5295,316343.0
2020-03-09 13:10:00,154.4,155.28,154.33,155.24,321516.0,147.5104,148.3512,147.4435,148.3129,321516.0
2020-03-09 13:15:00,155.26,155.34,154.59,154.77,300522.0,148.332,148.4085,147.6919,147.8639,300522.0
2020-03-09 13:20:00,154.76,154.88,154.16,154.77,336343.0,147.8544,147.969,147.2811,147.8639,336343.0
2020-03-09 13:25:00,154.83,154.86,154.2,154.28,313221.0,147.9212,147.9499,147.3193,147.3958,313221.0
2020-03-09 13:30:00,154.29,154.3,153.5,153.53,385060.0,147.4053,147.4149,146.6506,146.6792,385060.0
2020-03-09 13:35:00,153.56,153.82,153.1,153.15,344994.0,146.7079,146.9563,146.2684,146.3162,344994.0
2020-03-09 13:40:00,153.14,153.61,152.39,152.66,466062.0,146.3066,146.7557,145.5901,145.8481,466062.0
2020-03-09 13:45:00,152.62,153.58,152.42,153.1,502508.0,145.8098,146.727,145.6188,146.2684,502508.0
2020-03-09 13:50:00,153.11,153.16,152.11,152.21,393986.0,146.278,146.3257,145.3226,145.4181,393986.0
2020-03-09 13:55:00,152.21,152.99,152.05,152.5,464685.0,145.4181,146.1633,145.2653,145.6952,464685.0
2020-03-09 14:00:00,152.54,152.81,151.68,151.68,527806.0,145.7334,145.9914,144.9118,144.9118,527806.0
2020-03-09 14:05:00,151.68,152.58,151.57,151.81,541088.0,144.9118,145.7716,144.8067,145.036,541088.0
2020-03-09 14:10:00,151.8,152.96,151.67,152.87,443535.0,145.0264,146.1347,144.9022,146.0487,443535.0
2020-03-09 14:15:00,152.91,153.89,152.91,153.36,480238.0,146.0869,147.0232,146.0869,146.5168,480238.0
2020-03-09 14:20:00,153.39,153.86,152.75,152.81,391110.0,146.5455,146.9945,145.934,145.9914,391110.0
2020-03-09 14:25:00,152.85,152.88,152.01,152.08,338915.0,146.0296,146.0582,145.2271,145.2939,338915.0
2020-03-09 14:30:00,152.06,152.6,151.75,152.14,431151.0,145.2748,145.7907,144.9787,145.3513,431151.0
2020-03-09 14:35:00,152.11,153.09,151.46,152.78,578404.0,145.3226,146.2589,144.7016,145.9627,578404.0
2020-03-09 14:40:00,152.74,152.91,151.32,151.55,568829.0,145.9245,146.0869,144.5679,144.7876,568829.0
2020-03-09 14:45:00,151.6,152.79,151.4,152.0,496256.0,144.8354,145.9723,144.6443,145.2175,496256.0
2020-03-09 14:50:00,152.02,153.8,152.01,153.54,576242.0,145.2366,146.9372,145.2271,146.6888,576242.0
2020-03-09 14:55:00,153.52,153.98,153.05,153.05,577996.0,146.6697,147.1092,146.2207,146.2207,577996.0
2020-03-09 15:00:00,153.08,154.36,152.61,154.05,580210.0,146.2493,147.4722,145.8003,147.176,580210.0
2020-03-09 15:05:00,154.08,154.14,153.0,153.44,505068.0,147.2047,147.262,146.1729,146.5933,505068.0
2020-03-09 15:10:00,153.48,153.48,152.25,152.39,536024.0,146.6315,146.6315,145.4564,145.5901,536024.0
2020-03-09 15:15:00,152.38,153.71,152.25,152.89,561421.0,145.5806,146.8512,145.4564,146.0678,561421.0
2020-03-09 15:20:00,152.9,154.26,152.68,153.93,577810.0,146.0774,147.3767,145.8672,147.0614,577810.0
2020-03-09 15:25:00,153.93,154.9,153.51,153.73,797445.0,147.0614,147.9881,146.6601,146.8703,797445.0
2020-03-09 15:30:00,153.73,153.76,152.97,153.39,750303.0,146.8703,146.899,146.1442,146.5455,750303.0
2020-03-09 15:35:00,153.41,154.94,153.38,154.55,849096.0,146.5646,148.0263,146.5359,147.6537,849096.0
2020-03-09 15:40:00,154.57,154.84,154.04,154.27,829009.0,147.6728,147.9308,147.1665,147.3862,829009.0
2020-03-09 15:45:00,154.32,154.6,153.5,154.03,1079172.0,147.434,147.7015,146.6506,147.1569,1079172.0
2020-03-09 15:50:00,153.99,154.07,152.3,153.29,1744743.0,147.1187,147.1951,145.5041,146.4499,1744743.0
2020-03-09 15:55:00,153.29,153.62,150.5,150.62,3746878.0,146.4499,146.7652,143.7844,143.8991,3746878.0
2020-03-10 09:30:00,158.12,158.3,155.91,157.11,2634023.0,151.0644,151.2364,148.953,150.0995,2634023.0
2020-03-10 09:35:00,157.12,157.3,155.47,155.98,935656.0,150.109,150.281,148.5327,149.0199,935656.0
2020-03-10 09:40:00,156.0,156.45,155.38,156.21,694942.0,149.039,149.4689,148.4467,149.2397,694942.0
2020-03-10 09:45:00,156.22,156.72,155.89,156.3,622925.0,149.2492,149.7269,148.9339,149.3256,622925.0
2020-03-10 09:50:00,156.33,156.74,155.75,156.55,853069.0,149.3543,149.746,148.8002,149.5645,853069.0
2020-03-10 09:55:00,156.56,157.12,156.46,156.86,554714.0,149.574,150.109,149.4785,149.8606,554714.0
2020-03-10 10:00:00,156.84,157.9,156.51,157.76,631626.0,149.8415,150.8542,149.5263,150.7205,631626.0
2020-03-10 10:05:00,157.74,158.29,157.17,158.18,738853.0,150.7014,151.2268,150.1568,151.1217,738853.0
2020-03-10 10:10:00,158.17,159.01,158.06,158.87,577823.0,151.1122,151.9147,151.0071,151.781,577823.0
2020-03-10 10:15:00,158.86,159.0,158.29,158.45,481182.0,151.7714,151.9052,151.2268,151.3797,481182.0
2020-03-10 10:20:00,158.48,159.0,158.05,158.11,515823.0,151.4084,151.9052,150.9975,151.0549,515823.0
2020-03-10 10:25:00,158.09,158.13,157.8,157.87,481156.0,151.0358,151.074,150.7587,150.8256,481156.0
2020-03-10 10:30:00,157.9,158.13,157.73,158.07,627163.0,150.8542,151.074,150.6918,151.0167,627163.0
2020-03-10 10:35:00,158.07,158.22,157.77,157.86,513197.0,151.0167,151.16,150.73,150.816,513197.0
2020-03-10 10:40:00,157.91,158.05,156.69,156.99,548364.0,150.8638,150.9975,149.6982,149.9848,548364.0
2020-03-10 10:45:00,156.98,157.14,155.5,155.65,644349.0,149.9753,150.1282,148.5613,148.7046,644349.0
2020-03-10 10:50:00,155.66,155.85,155.08,155.22,539114.0,148.7142,148.8957,148.1601,148.2938,539114.0
2020-03-10 10:55:00,155.22,156.07,154.77,154.79,657731.0,148.2938,149.1059,147.8639,147.883,657731.0
2020-03-10 11:00:00,154.78,155.24,154.1,154.87,610212.0,147.8735,148.3129,147.2238,147.9594,610212.0
2020-03-10 11:05:00,154.87,156.19,154.75,156.05,534903.0,147.9594,149.2205,147.8448,149.0868,534903.0
2020-03-10 11:10:00,156.03,156.06,154.74,154.82,478426.0,149.0677,149.0963,147.8352,147.9117,478426.0
2020-03-10 11:15:00,154.8,155.09,154.09,154.28,529323.0,147.8926,148.1696,147.2143,147.3958,529323.0
2020-03-10 11:20:00,154.28,154.58,153.45,153.52,469864.0,147.3958,147.6824,146.6028,146.6697,469864.0
2020-03-10 11:25:00,153.53,154.38,152.92,153.12,741853.0,146.6792,147.4913,146.0965,146.2875,741853.0
2020-03-10 11:30:00,153.2,153.76,152.89,153.13,664607.0,146.364,146.899,146.0678,146.2971,664607.0
2020-03-10 11:35:00,153.1,153.68,152.58,153.59,641508.0,146.2684,146.8225,145.7716,146.7366,641508.0
2020-03-10 11:40:00,153.7,154.87,153.02,154.79,577066.0,146.8417,147.9594,146.192,147.883,577066.0
2020-03-10 11:45:00,154.79,155.6,154.47,154.7,680065.0,147.883,148.6569,147.5773,147.797,680065.0
2020-03-10 11:50:00,154.65,155.0,153.38,153.64,473834.0,147.7493,148.0836,146.5359,146.7843,473834.0
2020-03-10 11:55:00,153.67,154.54,153.18,153.94,502726.0,146.813,147.6442,146.3449,147.0709,502726.0
2020-03-10 12:00:00,153.95,155.79,153.95,154.79,503622.0,147.0805,148.8384,147.0805,147.883,503622.0
2020-03-10 12:05:00,154.83,155.46,154.52,155.31,436233.0,147.9212,148.5231,147.6251,148.3798,436233.0
2020-03-10 12:10:00,155.3,156.81,155.29,156.54,647215.0,148.3703,149.8129,148.3607,149.5549,647215.0
2020-03-10 12:15:00,156.51,156.94,156.1,156.63,450650.0,149.5263,149.9371,149.1346,149.6409,450650.0
2020-03-10 12:20:00,156.68,156.87,156.11,156.58,314982.0,149.6887,149.8702,149.1441,149.5931,314982.0
2020-03-10 12:25:00,156.59,156.68,155.63,155.67,426484.0,149.6027,149.6887,148.6855,148.7237,426484.0
2020-03-10 12:30:00,155.66,155.78,154.82,155.17,397772.0,148.7142,148.8288,147.9117,148.2461,397772.0
2020-03-10 12:35:00,155.16,155.84,154.75,155.35,335430.0,148.2365,148.8862,147.8448,148.418,335430.0
2020-03-10 12:40:00,155.42,156.19,154.75,156.1,338745.0,148.4849,149.2205,147.8448,149.1346,338745.0
2020-03-10 12:45:00,156.08,156.29,155.49,155.6,369940.0,149.1155,149.3161,148.5518,148.6569,369940.0
2020-03-10 12:50:00,155.64,156.61,155.28,156.5,299322.0,148.6951,149.6218,148.3512,149.5167,299322.0
2020-03-10 12:55:00,156.49,156.67,155.68,155.69,260388.0,149.5072,149.6791,148.7333,148.7429,260388.0
2020-03-10 13:00:00,155.71,155.8,154.6,154.96,465257.0,148.762,148.8479,147.7015,148.0454,465257.0
2020-03-10 13:05:00,154.99,155.94,154.51,155.82,430528.0,148.0741,148.9817,147.6155,148.8671,430528.0
2020-03-10 13:10:00,155.81,156.07,155.15,156.02,411403.0,148.8575,149.1059,148.227,149.0581,411403.0
2020-03-10 13:15:00,156.03,156.6,155.21,156.16,488535.0,149.0677,149.6123,148.2843,149.1919,488535.0
2020-03-10 13:20:00,156.18,157.06,156.15,156.58,405026.0,149.211,150.0517,149.1823,149.5931,405026.0
2020-03-10 13:25:00,156.57,156.64,155.91,156.19,404148.0,149.5836,149.6505,148.953,149.2205,404148.0
2020-03-10 13:30:00,156.21,156.65,155.47,156.06,575658.0,149.2397,149.66,148.5327,149.0963,575658.0
2020-03-10 13:35:00,156.07,156.15,155.21,155.86,442356.0,149.1059,149.1823,148.2843,148.9053,442356.0
2020-03-10 13:40:00,155.88,156.17,155.24,155.55,364451.0,148.9244,149.2014,148.3129,148.6091,364451.0
2020-03-10 13:45:00,155.56,155.57,154.65,154.89,340284.0,148.6187,148.6282,147.7493,147.9786,340284.0
2020-03-10 13:50:00,154.87,155.29,154.35,154.45,315821.0,147.9594,148.3607,147.4626,147.5582,315821.0
2020-03-10 13:55:00,154.45,154.91,154.08,154.59,357482.0,147.5582,147.9977,147.2047,147.6919,357482.0
2020-03-10 14:00:00,154.64,154.64,153.7,153.87,373604.0,147.7397,147.7397,146.8417,147.0041,373604.0
2020-03-10 14:05:00,153.87,154.88,153.41,154.81,493109.0,147.0041,147.969,146.5646,147.9021,493109.0
2020-03-10 14:10:00,154.76,155.26,154.31,155.14,498401.0,147.8544,148.332,147.4244,148.2174,498401.0
2020-03-10 14:15:00,155.17,155.4,154.66,154.86,315529.0,148.2461,148.4658,147.7588,147.9499,315529.0
2020-03-10 14:20:00,154.92,155.24,154.07,154.1,354174.0,148.0072,148.3129,147.1951,147.2238,354174.0
2020-03-10 14:25:00,154.09,155.8,154.02,155.58,464017.0,147.2143,148.8479,147.1474,148.6378,464017.0
2020-03-10 14:30:00,155.57,156.17,155.3,156.06,452636.0,148.6282,149.2014,148.3703,149.0963,452636.0
2020-03-10 14:35:00,156.1,156.52,155.88,155.99,352263.0,149.1346,149.5358,148.9244,149.0295,352263.0
2020-03-10 14:40:00,155.97,157.0,155.85,156.97,533034.0,149.0104,149.9944,148.8957,149.9657,533034.0
2020-03-10 14:45:00,156.94,158.07,156.81,157.91,696490.0,149.9371,151.0167,149.8129,150.8638,696490.0
2020-03-10 14:50:00,157.95,157.99,156.9,157.56,393559.0,150.902,150.9402,149.8989,150.5294,393559.0
2020-03-10 14:55:00,157.57,157.78,156.68,157.21,470090.0,150.539,150.7396,149.6887,150.195,470090.0
2020-03-10 15:00:00,157.21,157.77,156.79,157.6,597925.0,150.195,150.73,149.7938,150.5676,597925.0
2020-03-10 15:05:00,157.62,157.9,157.1,157.28,538535.0,150.5867,150.8542,150.0899,150.2619,538535.0
2020-03-10 15:10:00,157.27,157.87,157.24,157.87,499087.0,150.2524,150.8256,150.2237,150.8256,499087.0
2020-03-10 15:15:00,157.83,158.94,157.4,158.83,677281.0,150.7874,151.8478,150.3766,151.7427,677281.0
2020-03-10 15:20:00,158.78,159.25,158.35,158.75,634524.0,151.695,152.144,151.2842,151.6663,634524.0
2020-03-10 15:25:00,158.75,158.75,157.65,157.78,707069.0,151.6663,151.6663,150.6154,150.7396,707069.0
2020-03-10 15:30:00,157.77,158.44,157.14,157.64,726641.0,150.73,151.3701,150.1282,150.6058,726641.0
2020-03-10 15:35:00,157.67,158.81,157.64,158.68,619671.0,150.6345,151.7236,150.6058,151.5994,619671.0
2020-03-10 15:40:00,158.68,158.94,158.11,158.19,751785.0,151.5994,151.8478,151.0549,151.1313,751785.0
2020-03-10 15:45:00,158.21,159.27,158.14,159.14,874154.0,151.1504,152.1631,151.0835,152.0389,874154.0
2020-03-10 15:50:00,159.13,160.0,158.62,159.99,1814627.0,152.0294,152.8605,151.5421,152.851,1814627.0
2020-03-10 15:55:00,159.98,161.03,159.46,161.03,3544448.0,152.8414,153.8446,152.3446,153.8446,3544448.0
2020-03-11 09:30:00,157.29,157.7,156.19,156.75,1785747.0,150.2715,150.6632,149.2205,149.7556,1785747.0
2020-03-11 09:35:00,156.81,157.02,155.39,155.54,837724.0,149.8129,150.0135,148.4562,148.5995,837724.0
2020-03-11 09:40:00,155.54,156.55,155.01,156.45,1002553.0,148.5995,149.5645,148.0932,149.4689,1002553.0
2020-03-11 09:45:00,156.5,156.76,155.58,155.66,710255.0,149.5167,149.7651,148.6378,148.7142,710255.0
2020-03-11 09:50:00,155.65,156.52,155.48,156.1,537270.0,148.7046,149.5358,148.5422,149.1346,537270.0
2020-03-11 09:55:00,156.1,156.67,155.74,156.64,509363.0,149.1346,149.6791,148.7906,149.6505,509363.0
2020-03-11 10:00:00,156.63,156.98,156.16,156.36,445868.0,149.6409,149.9753,149.1919,149.383,445868.0
2020-03-11 10:05:00,156.35,157.24,156.06,156.89,541739.0,149.3734,150.2237,149.0963,149.8893,541739.0
2020-03-11 10:10:00,156.91,157.23,156.58,156.77,490171.0,149.9084,150.2141,149.5931,149.7747,490171.0
2020-03-11 10:15:00,156.74,156.84,156.34,156.57,347300.0,149.746,149.8415,149.3639,149.5836,347300.0
2020-03-11 10:20:00,156.55,156.68,155.63,155.8,539902.0,149.5645,149.6887,148.6855,148.8479,539902.0
2020-03-11 10:25:00,155.8,156.13,155.33,155.39,520425.0,148.8479,149.1632,148.3989,148.4562,520425.0
2020-03-11 10:30:00,155.37,156.0,155.04,155.87,480888.0,148.4371,149.039,148.1219,148.9148,480888.0
2020-03-11 10:35:00,155.84,155.89,154.96,155.01,496547.0,148.8862,148.9339,148.0454,148.0932,496547.0
2020-03-11 10:40:00,154.98,155.27,154.58,154.64,382171.0,148.0645,148.3416,147.6824,147.7397,382171.0
2020-03-11 10:45:00,154.62,155.4,154.58,154.73,499322.0,147.7206,148.4658,147.6824,147.8257,499322.0
2020-03-11 10:50:00,154.77,155.07,154.55,154.89,397020.0,147.8639,148.1505,147.6537,147.9786,397020.0
2020-03-11 10:55:00,154.9,155.6,154.76,155.16,393612.0,147.9881,148.6569,147.8544,148.2365,393612.0
2020-03-11 11:00:00,155.21,155.69,154.93,154.94,494185.0,148.2843,148.7429,148.0168,148.0263,494185.0
2020-03-11 11:05:00,154.94,155.52,154.83,155.4,308952.0,148.0263,148.5804,147.9212,148.4658,308952.0
2020-03-11 11:10:00,155.4,155.49,154.88,155.27,322847.0,148.4658,148.5518,147.969,148.3416,322847.0
2020-03-11 11:15:00,155.25,155.27,154.32,154.5,371376.0,148.3225,148.3416,147.434,147.606,371376.0
2020-03-11 11:20:00,154.5,154.64,153.94,153.99,468371.0,147.606,147.7397,147.0709,147.1187,468371.0
2020-03-11 11:25:00,153.98,154.36,153.96,154.14,329234.0,147.1092,147.4722,147.0901,147.262,329234.0
2020-03-11 11:30:00,154.19,154.79,154.05,154.59,387739.0,147.3098,147.883,147.176,147.6919,387739.0
2020-03-11 11:35:00,154.58,154.86,154.22,154.7,309444.0,147.6824,147.9499,147.3385,147.797,309444.0
2020-03-11 11:40:00,154.68,154.85,154.29,154.46,309137.0,147.7779,147.9403,147.4053,147.5677,309137.0
2020-03-11 11:45:00,154.39,154.81,154.06,154.4,291776.0,147.5009,147.9021,147.1856,147.5104,291776.0
2020-03-11 11:50:00,154.43,154.77,154.17,154.44,356683.0,147.5391,147.8639,147.2907,147.5486,356683.0
2020-03-11 11:55:00,154.41,154.94,154.21,154.86,286991.0,147.52,148.0263,147.3289,147.9499,286991.0
2020-03-11 12:00:00,154.89,155.22,154.44,155.09,337934.0,147.9786,148.2938,147.5486,148.1696,337934.0
2020-03-11 12:05:00,155.09,155.57,154.98,155.53,322915.0,148.1696,148.6282,148.0645,148.59,322915.0
2020-03-11 12:10:00,155.53,156.26,155.41,155.95,545821.0,148.59,149.2874,148.4754,148.9913,545821.0
2020-03-11 12:15:00,155.92,156.72,155.9,156.49,439390.0,148.9626,149.7269,148.9435,149.5072,439390.0
2020-03-11 12:20:00,156.5,156.65,156.06,156.19,487969.0,149.5167,149.66,149.0963,149.2205,487969.0
2020-03-11 12:25:00,156.21,156.26,155.41,155.55,353035.0,149.2397,149.2874,148.4754,148.6091,353035.0
2020-03-11 12:30:00,155.55,155.87,155.22,155.5,256377.0,148.6091,148.9148,148.2938,148.5613,256377.0
2020-03-11 12:35:00,155.49,155.6,154.79,154.89,263389.0,148.5518,148.6569,147.883,147.9786,263389.0
2020-03-11 12:40:00,154.9,155.14,153.79,154.16,582392.0,147.9881,148.2174,146.9276,147.2811,582392.0
2020-03-11 12:45:00,154.17,154.52,153.82,153.97,334276.0,147.2907,147.6251,146.9563,147.0996,334276.0
2020-03-11 12:50:00,154.0,154.54,153.9,154.0,285001.0,147.1283,147.6442,147.0327,147.1283,285001.0
2020-03-11 12:55:00,153.98,154.17,153.65,154.02,375855.0,147.1092,147.2907,146.7939,147.1474,375855.0
2020-03-11 13:00:00,154.03,154.06,153.12,153.18,440002.0,147.1569,147.1856,146.2875,146.3449,440002.0
2020-03-11 13:05:00,153.17,153.48,152.93,153.02,511929.0,146.3353,146.6315,146.106,146.192,511929.0
2020-03-11 13:10:00,153.04,153.53,152.95,153.35,323825.0,146.2111,146.6792,146.1251,146.5073,323825.0
2020-03-11 13:15:00,153.32,153.92,153.25,153.73,366734.0,146.4786,147.0518,146.4117,146.8703,366734.0
2020-03-11 13:20:00,153.68,154.0,153.36,153.48,273140.0,146.8225,147.1283,146.5168,146.6315,273140.0
2020-03-11 13:25:00,153.48,154.15,153.35,154.1,342061.0,146.6315,147.2716,146.5073,147.2238,342061.0
2020-03-11 13:30:00,154.11,154.25,153.87,154.03,288308.0,147.2334,147.3671,147.0041,147.1569,288308.0
2020-03-11 13:35:00,154.04,154.08,153.57,153.72,240618.0,147.1665,147.2047,146.7175,146.8608,240618.0
2020-03-11 13:40:00,153.72,153.87,153.3,153.36,318662.0,146.8608,147.0041,146.4595,146.5168,318662.0
2020-03-11 13:45:00,153.35,154.47,153.23,154.16,399685.0,146.5073,147.5773,146.3926,147.2811,399685.0
2020-03-11 13:50:00,154.19,154.23,153.52,153.66,267740.0,147.3098,147.348,146.6697,146.8034,267740.0
2020-03-11 13:55:00,153.7,154.47,153.7,154.18,304641.0,146.8417,147.5773,146.8417,147.3002,304641.0
2020-03-11 14:00:00,154.21,154.6,153.67,153.75,507110.0,147.3289,147.7015,146.813,146.8894,507110.0
2020-03-11 14:05:00,153.76,154.34,153.51,153.63,437658.0,146.899,147.4531,146.6601,146.7748,437658.0
2020-03-11 14:10:00,153.65,154.07,153.55,153.84,359332.0,146.7939,147.1951,146.6983,146.9754,359332.0
2020-03-11 14:15:00,153.83,153.92,153.2,153.24,403360.0,146.9659,147.0518,146.364,146.4022,403360.0
2020-03-11 14:20:00,153.26,153.35,152.82,153.06,493667.0,146.4213,146.5073,146.0009,146.2302,493667.0
2020-03-11 14:25:00,153.04,153.13,152.5,152.95,560868.0,146.2111,146.2971,145.6952,146.1251,560868.0
2020-03-11 14:30:00,152.96,153.41,152.65,152.76,755345.0,146.1347,146.5646,145.8385,145.9436,755345.0
2020-03-11 14:35:00,152.78,152.93,152.32,152.51,674911.0,145.9627,146.106,145.5232,145.7048,674911.0
2020-03-11 14:40:00,152.49,153.53,152.41,152.72,594328.0,145.6856,146.6792,145.6092,145.9054,594328.0
2020-03-11 14:45:00,152.71,153.3,152.62,152.66,328837.0,145.8958,146.4595,145.8098,145.8481,328837.0
2020-03-11 14:50:00,152.69,153.41,152.54,152.83,389012.0,145.8767,146.5646,145.7334,146.0105,389012.0
2020-03-11 14:55:00,152.79,153.4,152.66,152.72,326191.0,145.9723,146.555,145.8481,145.9054,326191.0
2020-03-11 15:00:00,152.76,153.18,152.5,152.55,527671.0,145.9436,146.3449,145.6952,145.743,527671.0
2020-03-11 15:05:00,152.52,152.64,151.68,151.92,695091.0,145.7143,145.829,144.9118,145.1411,695091.0
2020-03-11 15:10:00,151.92,152.3,151.64,151.7,563146.0,145.1411,145.5041,144.8736,144.9309,563146.0
2020-03-11 15:15:00,151.69,152.5,151.5,152.36,700885.0,144.9213,145.6952,144.7398,145.5614,700885.0
2020-03-11 15:20:00,152.38,152.41,151.15,151.19,672528.0,145.5806,145.6092,144.4054,144.4437,672528.0
2020-03-11 15:25:00,151.22,152.72,151.19,152.51,753692.0,144.4723,145.9054,144.4437,145.7048,753692.0
2020-03-11 15:30:00,152.46,154.43,152.12,154.05,967844.0,145.657,147.5391,145.3322,147.176,967844.0
2020-03-11 15:35:00,154.06,155.27,153.64,154.75,945470.0,147.1856,148.3416,146.7843,147.8448,945470.0
2020-03-11 15:40:00,154.77,155.72,154.18,154.45,959425.0,147.8639,148.7715,147.3002,147.5582,959425.0
2020-03-11 15:45:00,154.45,154.89,153.55,154.48,873437.0,147.5582,147.9786,146.6983,147.5868,873437.0
2020-03-11 15:50:00,154.47,155.21,152.87,152.96,1665831.0,147.5773,148.2843,146.0487,146.1347,1665831.0
2020-03-11 15:55:00,152.96,154.61,152.86,153.57,2565048.0,146.1347,147.711,146.0391,146.7175,2565048.0
2020-03-12 09:30:00,145.85,149.93,143.95,144.04,4655197.0,139.3419,143.2399,137.5267,137.6127,4655197.0
2020-03-12 09:35:00,144.03,144.54,143.8,143.93,275343.0,137.6031,138.0904,137.3834,137.5076,275343.0
2020-03-12 09:40:00,143.93,143.93,143.93,143.93,0.0,137.5076,137.5076,137.5076,137.5076,0.0
2020-03-12 09:45:00,143.93,143.93,143.93,143.93,0.0,137.5076,137.5076,137.5076,137.5076,0.0
2020-03-12 09:50:00,143.0,145.24,141.59,145.08,2368622.0,136.6191,138.7592,135.272,138.6063,2368622.0
2020-03-12 09:55:00,145.09,147.92,144.87,147.26,1858841.0,138.6158,141.3196,138.4057,140.689,1858841.0
2020-03-12 10:00:00,147.25,147.3,143.9,143.96,1551138.0,140.6795,140.7272,137.4789,137.5363,1551138.0
2020-03-12 10:05:00,143.95,145.52,143.55,144.2,1243711.0,137.5267,139.0267,137.1446,137.7656,1243711.0
2020-03-12 10:10:00,144.2,145.32,143.53,144.94,1264686.0,137.7656,138.8356,137.1255,138.4725,1264686.0
2020-03-12 10:15:00,144.95,147.0,144.3,145.03,1062402.0,138.4821,140.4406,137.8611,138.5585,1062402.0
2020-03-12 10:20:00,145.06,145.92,144.21,145.65,1222953.0,138.5872,139.4088,137.7751,139.1509,1222953.0
2020-03-12 10:25:00,145.69,147.21,145.1,145.36,929496.0,139.1891,140.6412,138.6254,138.8738,929496.0
2020-03-12 10:30:00,145.42,146.23,144.68,145.73,1040394.0,138.9311,139.705,138.2241,139.2273,1040394.0
2020-03-12 10:35:00,145.76,146.09,144.93,145.02,757690.0,139.2559,139.5712,138.463,138.549,757690.0
2020-03-12 10:40:00,144.99,145.7,144.57,145.3,770955.0,138.5203,139.1986,138.119,138.8165,770955.0
2020-03-12 10:45:00,145.32,146.18,145.06,145.73,790125.0,138.8356,139.6572,138.5872,139.2273,790125.0
2020-03-12 10:50:00,145.84,147.42,145.55,147.42,725003.0,139.3324,140.8419,139.0553,140.8419,725003.0
2020-03-12 10:55:00,147.42,147.51,146.37,146.52,713743.0,140.8419,140.9279,139.8387,139.982,713743.0
2020-03-12 11:00:00,146.56,146.6,145.36,146.26,771188.0,140.0203,140.0585,138.8738,139.7336,771188.0
2020-03-12 11:05:00,146.26,146.35,145.02,145.05,555442.0,139.7336,139.8196,138.549,138.5776,555442.0
2020-03-12 11:10:00,145.03,145.08,143.71,143.76,748562.0,138.5585,138.6063,137.2974,137.3452,748562.0
2020-03-12 11:15:00,143.81,144.87,143.3,143.99,758883.0,137.393,138.4057,136.9057,137.5649,758883.0
2020-03-12 11:20:00,143.9,144.39,143.11,143.83,699106.0,137.4789,137.9471,136.7242,137.4121,699106.0
2020-03-12 11:25:00,143.84,144.21,143.18,143.24,571132.0,137.4216,137.7751,136.7911,136.8484,571132.0
2020-03-12 11:30:00,143.23,143.75,142.06,142.59,838903.0,136.8388,137.3356,135.721,136.2274,838903.0
2020-03-12 11:35:00,142.58,143.35,141.89,142.22,683476.0,136.2178,136.9535,135.5586,135.8739,683476.0
2020-03-12 11:40:00,142.19,142.9,142.0,142.73,534454.0,135.8452,136.5236,135.6637,136.3612,534454.0
2020-03-12 11:45:00,142.74,143.1,142.31,142.57,562397.0,136.3707,136.7146,135.9599,136.2083,562397.0
2020-03-12 11:50:00,142.56,142.68,141.74,142.51,646714.0,136.1987,136.3134,135.4153,136.151,646714.0
2020-03-12 11:55:00,142.51,143.81,142.51,143.23,750392.0,136.151,137.393,136.151,136.8388,750392.0
2020-03-12 12:00:00,143.2,143.26,142.11,142.17,644317.0,136.8102,136.8675,135.7688,135.8261,644317.0
2020-03-12 12:05:00,142.16,142.23,141.63,141.67,541890.0,135.8166,135.8835,135.3102,135.3485,541890.0
2020-03-12 12:10:00,141.68,142.3,141.07,142.16,820702.0,135.358,135.9503,134.7752,135.8166,820702.0
2020-03-12 12:15:00,142.15,143.21,141.86,142.81,631456.0,135.807,136.8197,135.53,136.4376,631456.0
2020-03-12 12:20:00,142.79,144.5,142.73,144.39,762051.0,136.4185,138.0522,136.3612,137.9471,762051.0
2020-03-12 12:25:00,144.37,144.79,143.65,143.71,731631.0,137.928,138.3292,137.2401,137.2974,731631.0
2020-03-12 12:30:00,143.71,143.76,143.15,143.57,565684.0,137.2974,137.3452,136.7624,137.1637,565684.0
2020-03-12 12:35:00,143.56,144.95,143.54,144.69,678760.0,137.1541,138.4821,137.135,138.2337,678760.0
2020-03-12 12:40:00,144.67,144.77,143.0,143.38,623919.0,138.2146,138.3101,136.6191,136.9821,623919.0
2020-03-12 12:45:00,143.39,144.39,143.19,143.52,424106.0,136.9917,137.9471,136.8006,137.1159,424106.0
2020-03-12 12:50:00,143.52,147.93,143.47,147.0,1071871.0,137.1159,141.3291,137.0681,140.4406,1071871.0
2020-03-12 12:55:00,147.02,149.93,146.66,148.06,969882.0,140.4597,143.2399,140.1158,141.4533,969882.0
2020-03-12 13:00:00,148.06,152.8,147.01,152.47,1340534.0,141.4533,145.9818,140.4502,145.6665,1340534.0
2020-03-12 13:05:00,152.47,153.47,148.35,149.52,1144252.0,145.6665,146.6219,141.7304,142.8482,1144252.0
2020-03-12 13:10:00,149.52,150.12,145.0,147.45,818671.0,142.8482,143.4214,138.5299,140.8705,818671.0
2020-03-12 13:15:00,147.53,148.64,146.91,148.08,595746.0,140.947,142.0074,140.3546,141.4724,595746.0
2020-03-12 13:20:00,148.08,149.36,147.02,147.89,561815.0,141.4724,142.6953,140.4597,141.2909,561815.0
2020-03-12 13:25:00,147.93,148.65,147.02,148.15,429246.0,141.3291,142.017,140.4597,141.5393,429246.0
2020-03-12 13:30:00,148.14,149.2,147.0,147.27,414667.0,141.5297,142.5425,140.4406,140.6986,414667.0
2020-03-12 13:35:00,147.19,147.24,144.36,144.46,566993.0,140.6221,140.6699,137.9184,138.014,566993.0
2020-03-12 13:40:00,144.4,145.45,143.91,145.12,446668.0,137.9566,138.9598,137.4885,138.6445,446668.0
2020-03-12 13:45:00,145.04,146.56,144.2,146.47,544651.0,138.5681,140.0203,137.7656,139.9343,544651.0
2020-03-12 13:50:00,146.43,146.81,144.94,145.37,463614.0,139.8961,140.2591,138.4725,138.8834,463614.0
2020-03-12 13:55:00,145.34,147.4,145.2,147.26,384437.0,138.8547,140.8228,138.7209,140.689,384437.0
2020-03-12 14:00:00,147.25,147.88,144.8,146.09,500048.0,140.6795,141.2814,138.3388,139.5712,500048.0
2020-03-12 14:05:00,146.06,146.55,144.91,145.56,416659.0,139.5426,140.0107,138.4439,139.0649,416659.0
2020-03-12 14:10:00,145.55,145.94,143.97,144.61,532034.0,139.0553,139.4279,137.5458,138.1573,532034.0
2020-03-12 14:15:00,144.57,144.93,143.92,144.14,403428.0,138.119,138.463,137.4981,137.7082,403428.0
2020-03-12 14:20:00,144.12,144.63,143.31,143.67,511223.0,137.6891,138.1764,136.9153,137.2592,511223.0
2020-03-12 14:25:00,143.69,144.58,143.28,144.07,486566.0,137.2783,138.1286,136.8866,137.6414,486566.0
2020-03-12 14:30:00,144.03,144.38,143.43,143.48,511365.0,137.6031,137.9375,137.0299,137.0777,511365.0
2020-03-12 14:35:00,143.51,143.87,142.91,143.32,457852.0,137.1063,137.4503,136.5331,136.9248,457852.0
2020-03-12 14:40:00,143.29,143.98,143.04,143.61,477785.0,136.8962,137.5554,136.6573,137.2019,477785.0
2020-03-12 14:45:00,143.66,145.98,143.52,145.98,582539.0,137.2497,139.4661,137.1159,139.4661,582539.0
2020-03-12 14:50:00,145.97,146.4,143.67,143.98,867407.0,139.4566,139.8674,137.2592,137.5554,867407.0
2020-03-12 14:55:00,144.0,144.55,143.13,143.17,503084.0,137.5745,138.0999,136.7433,136.7815,503084.0
2020-03-12 15:00:00,143.24,143.64,143.01,143.07,514808.0,136.8484,137.2305,136.6287,136.686,514808.0
2020-03-12 15:05:00,143.07,144.0,142.33,143.06,885852.0,136.686,137.5745,135.979,136.6764,885852.0
2020-03-12 15:10:00,143.07,144.47,142.42,142.44,1157686.0,136.686,138.0235,136.065,136.0841,1157686.0
2020-03-12 15:15:00,142.46,142.5,141.82,142.11,782877.0,136.1032,136.1414,135.4918,135.7688,782877.0
2020-03-12 15:20:00,142.24,142.33,141.26,141.71,903603.0,135.893,135.979,134.9567,135.3867,903603.0
2020-03-12 15:25:00,141.7,142.0,141.27,141.3,851334.0,135.3771,135.6637,134.9663,134.995,851334.0
2020-03-12 15:30:00,141.26,142.02,141.05,141.33,982785.0,134.9567,135.6828,134.7561,135.0236,982785.0
2020-03-12 15:35:00,141.33,142.2,141.11,142.12,817906.0,135.0236,135.8548,134.8134,135.7784,817906.0
2020-03-12 15:40:00,142.13,144.2,141.82,143.18,1288592.0,135.7879,137.7656,135.4918,136.7911,1288592.0
2020-03-12 15:45:00,143.2,143.9,142.03,143.3,1216719.0,136.8102,137.4789,135.6924,136.9057,1216719.0
2020-03-12 15:50:00,143.19,145.16,142.07,142.17,2351887.0,136.8006,138.6827,135.7306,135.8261,2351887.0
2020-03-12 15:55:00,142.12,142.18,138.58,138.8,4090480.0,135.7784,135.8357,132.3963,132.6065,4090480.0
2020-03-13 09:30:00,147.54,148.67,146.3,146.37,3489233.0,140.9565,142.0361,139.7719,139.8387,3489233.0
2020-03-13 09:35:00,146.36,147.25,145.08,145.12,1446978.0,139.8292,140.6795,138.6063,138.6445,1446978.0
2020-03-13 09:40:00,145.15,145.97,144.07,145.74,1790109.0,138.6732,139.4566,137.6414,139.2368,1790109.0
2020-03-13 09:45:00,145.75,146.31,144.58,144.94,1160798.0,139.2464,139.7814,138.1286,138.4725,1160798.0
2020-03-13 09:50:00,144.89,144.98,143.74,143.88,1136000.0,138.4248,138.5108,137.3261,137.4598,1136000.0
2020-03-13 09:55:00,143.88,144.78,143.0,144.67,1173105.0,137.4598,138.3197,136.6191,138.2146,1173105.0
2020-03-13 10:00:00,144.64,146.0,144.07,145.8,926070.0,138.1859,139.4852,137.6414,139.2942,926070.0
2020-03-13 10:05:00,145.77,146.65,145.57,145.67,1344470.0,139.2655,140.1062,139.0744,139.17,1344470.0
2020-03-13 10:10:00,145.66,146.5,145.16,145.8,906816.0,139.1604,139.9629,138.6827,139.2942,906816.0
2020-03-13 10:15:00,145.87,147.49,145.35,147.06,899317.0,139.361,140.9088,138.8642,140.4979,899317.0
2020-03-13 10:20:00,147.12,147.78,146.64,146.77,851594.0,140.5553,141.1858,140.0967,140.2209,851594.0
2020-03-13 10:25:00,146.77,147.7,146.45,146.73,961203.0,140.2209,141.1094,139.9152,140.1827,961203.0
2020-03-13 10:30:00,146.77,147.12,145.79,146.35,762509.0,140.2209,140.5553,139.2846,139.8196,762509.0
2020-03-13 10:35:00,146.34,146.38,145.02,145.44,638855.0,139.8101,139.8483,138.549,138.9502,638855.0
2020-03-13 10:40:00,145.45,145.45,144.24,144.53,721685.0,138.9598,138.9598,137.8038,138.0808,721685.0
2020-03-13 10:45:00,144.53,145.33,144.5,144.78,621317.0,138.0808,138.8451,138.0522,138.3197,621317.0
2020-03-13 10:50:00,144.76,145.19,144.46,144.65,505396.0,138.3006,138.7114,138.014,138.1955,505396.0
2020-03-13 10:55:00,144.6,144.81,143.0,143.17,916099.0,138.1477,138.3483,136.6191,136.7815,916099.0
2020-03-13 11:00:00,143.13,144.91,143.12,144.77,753196.0,136.7433,138.4439,136.7338,138.3101,753196.0
2020-03-13 11:05:00,144.74,145.09,144.37,144.95,662892.0,138.2815,138.6158,137.928,138.4821,662892.0
2020-03-13 11:10:00,144.96,145.4,144.01,145.19,640287.0,138.4916,138.912,137.584,138.7114,640287.0
2020-03-13 11:15:00,145.21,145.3,143.53,143.92,548759.0,138.7305,138.8165,137.1255,137.4981,548759.0
2020-03-13 11:20:00,143.88,144.49,143.65,143.74,415570.0,137.4598,138.0426,137.2401,137.3261,415570.0
2020-03-13 11:25:00,143.74,143.93,142.22,142.23,653334.0,137.3261,137.5076,135.8739,135.8835,653334.0
2020-03-13 11:30:00,142.27,142.63,141.46,141.81,823307.0,135.9217,136.2656,135.1478,135.4822,823307.0
2020-03-13 11:35:00,141.73,142.95,141.66,141.89,631858.0,135.4058,136.5713,135.3389,135.5586,631858.0
2020-03-13 11:40:00,141.9,142.05,141.39,141.52,607352.0,135.5682,135.7115,135.0809,135.2051,607352.0
2020-03-13 11:45:00,141.53,142.22,140.73,140.87,639218.0,135.2147,135.8739,134.4504,134.5841,639218.0
2020-03-13 11:50:00,140.84,142.71,140.81,142.56,821028.0,134.5555,136.342,134.5268,136.1987,821028.0
2020-03-13 11:55:00,142.56,145.11,142.5,144.37,1230858.0,136.1987,138.635,136.1414,137.928,1230858.0
2020-03-13 12:00:00,144.33,144.89,143.17,143.47,791708.0,137.8898,138.4248,136.7815,137.0681,791708.0
2020-03-13 12:05:00,143.49,143.6,142.4,142.94,581239.0,137.0872,137.1923,136.0459,136.5618,581239.0
2020-03-13 12:10:00,142.88,143.89,142.46,143.59,451812.0,136.5045,137.4694,136.1032,137.1828,451812.0
2020-03-13 12:15:00,143.58,144.1,143.2,143.41,491476.0,137.1732,137.67,136.8102,137.0108,491476.0
2020-03-13 12:20:00,143.45,143.69,142.63,142.71,367275.0,137.049,137.2783,136.2656,136.342,367275.0
2020-03-13 12:25:00,142.72,143.59,142.41,143.1,422860.0,136.3516,137.1828,136.0554,136.7146,422860.0
2020-03-13 12:30:00,143.08,145.47,143.0,144.8,586230.0,136.6955,138.9789,136.6191,138.3388,586230.0
2020-03-13 12:35:00,144.76,145.12,144.09,144.92,462444.0,138.3006,138.6445,137.6605,138.4534,462444.0
2020-03-13 12:40:00,144.94,146.0,144.83,145.88,562356.0,138.4725,139.4852,138.3674,139.3706,562356.0
2020-03-13 12:45:00,145.95,146.03,145.04,145.88,597494.0,139.4375,139.5139,138.5681,139.3706,597494.0
2020-03-13 12:50:00,145.87,146.52,145.72,146.09,623374.0,139.361,139.982,139.2177,139.5712,623374.0
2020-03-13 12:55:00,146.12,146.12,144.78,144.9,594037.0,139.5999,139.5999,138.3197,138.4343,594037.0
2020-03-13 13:00:00,144.93,145.2,144.01,144.18,453841.0,138.463,138.7209,137.584,137.7465,453841.0
2020-03-13 13:05:00,144.14,144.57,143.74,144.16,379905.0,137.7082,138.119,137.3261,137.7273,379905.0
2020-03-13 13:10:00,144.14,144.86,143.52,144.79,324801.0,137.7082,138.3961,137.1159,138.3292,324801.0
2020-03-13 13:15:00,144.82,145.15,144.21,145.06,363157.0,138.3579,138.6732,137.7751,138.5872,363157.0
2020-03-13 13:20:00,145.11,146.08,144.99,146.06,400077.0,138.635,139.5617,138.5203,139.5426,400077.0
2020-03-13 13:25:00,146.03,146.97,145.8,146.8,506865.0,139.5139,140.412,139.2942,140.2495,506865.0
2020-03-13 13:30:00,146.77,147.43,146.53,146.57,793290.0,140.2209,140.8514,139.9916,140.0298,793290.0
2020-03-13 13:35:00,146.54,146.7,145.43,146.34,577863.0,140.0011,140.154,138.9407,139.8101,577863.0
2020-03-13 13:40:00,146.32,147.21,146.09,146.69,505783.0,139.791,140.6412,139.5712,140.1445,505783.0
2020-03-13 13:45:00,146.72,147.15,146.63,147.02,376090.0,140.1731,140.5839,140.0871,140.4597,376090.0
2020-03-13 13:50:00,147.03,147.47,146.83,146.87,409057.0,140.4693,140.8896,140.2782,140.3164,409057.0
2020-03-13 13:55:00,146.87,146.96,146.06,146.65,367505.0,140.3164,140.4024,139.5426,140.1062,367505.0
2020-03-13 14:00:00,146.63,146.66,145.25,145.91,508740.0,140.0871,140.1158,138.7687,139.3993,508740.0
2020-03-13 14:05:00,145.93,146.27,144.04,145.12,595305.0,139.4184,139.7432,137.6127,138.6445,595305.0
2020-03-13 14:10:00,145.06,145.72,144.76,145.17,415417.0,138.5872,139.2177,138.3006,138.6923,415417.0
2020-03-13 14:15:00,145.13,145.79,144.7,144.97,552614.0,138.6541,139.2846,138.2432,138.5012,552614.0
2020-03-13 14:20:00,144.99,145.67,144.42,145.44,391204.0,138.5203,139.17,137.9757,138.9502,391204.0
2020-03-13 14:25:00,145.42,145.44,144.08,144.18,390904.0,138.9311,138.9502,137.6509,137.7465,390904.0
2020-03-13 14:30:00,144.17,144.68,143.61,144.52,506423.0,137.7369,138.2241,137.2019,138.0713,506423.0
2020-03-13 14:35:00,144.5,144.84,143.4,143.42,473141.0,138.0522,138.377,137.0013,137.0204,473141.0
2020-03-13 14:40:00,143.42,145.16,143.1,144.96,615763.0,137.0204,138.6827,136.7146,138.4916,615763.0
2020-03-13 14:45:00,144.96,145.25,144.41,144.59,452374.0,138.4916,138.7687,137.9662,138.1382,452374.0
2020-03-13 14:50:00,144.58,145.16,144.12,144.73,465200.0,138.1286,138.6827,137.6891,138.2719,465200.0
2020-03-13 14:55:00,144.69,144.97,144.34,144.7,462320.0,138.2337,138.5012,137.8993,138.2432,462320.0
2020-03-13 15:00:00,144.64,146.1,144.38,144.88,695366.0,138.1859,139.5808,137.9375,138.4152,695366.0
2020-03-13 15:05:00,144.89,145.92,144.88,145.35,439850.0,138.4248,139.4088,138.4152,138.8642,439850.0
2020-03-13 15:10:00,145.37,145.8,144.18,145.3,609491.0,138.8834,139.2942,137.7465,138.8165,609491.0
2020-03-13 15:15:00,145.27,145.9,144.73,145.72,456836.0,138.7878,139.3897,138.2719,139.2177,456836.0
2020-03-13 15:20:00,145.72,146.25,145.25,146.06,542900.0,139.2177,139.7241,138.7687,139.5426,542900.0
2020-03-13 15:25:00,146.07,146.34,145.43,145.75,565121.0,139.5521,139.8101,138.9407,139.2464,565121.0
2020-03-13 15:30:00,145.68,146.22,141.99,143.22,1072068.0,139.1795,139.6954,135.6542,136.8293,1072068.0
2020-03-13 15:35:00,143.22,146.5,142.71,145.96,927883.0,136.8293,139.9629,136.342,139.447,927883.0
2020-03-13 15:40:00,145.94,148.32,145.1,148.14,1277205.0,139.4279,141.7017,138.6254,141.5297,1277205.0
2020-03-13 15:45:00,148.12,149.77,148.06,149.53,1667964.0,141.5106,143.087,141.4533,142.8577,1667964.0
2020-03-13 15:50:00,149.51,154.69,149.51,154.69,2940568.0,142.8386,147.7875,142.8386,147.7875,2940568.0
2020-03-13 15:55:00,154.7,161.91,153.66,158.85,6366536.0,147.797,154.6853,146.8034,151.7619,6366536.0
2020-03-16 09:30:00,140.0,140.82,139.7,140.02,33958.0,133.753,134.5364,133.4664,133.7721,33958.0
2020-03-16 09:35:00,140.02,140.02,140.02,140.02,0.0,133.7721,133.7721,133.7721,133.7721,0.0
2020-03-16 09:40:00,140.02,140.02,140.02,140.02,0.0,133.7721,133.7721,133.7721,133.7721,0.0
2020-03-16 09:45:00,138.15,139.9,137.49,138.52,4119461.0,131.9855,133.6574,131.355,132.339,4119461.0
2020-03-16 09:50:00,138.51,143.75,138.4,143.66,2277869.0,132.3295,137.3356,132.2244,137.2497,2277869.0
2020-03-16 09:55:00,143.66,144.2,142.01,142.53,1677760.0,137.2497,137.7656,135.6733,136.1701,1677760.0
2020-03-16 10:00:00,142.51,143.58,141.25,141.72,1187851.0,136.151,137.1732,134.9472,135.3962,1187851.0
2020-03-16 10:05:00,141.72,143.31,141.6,143.31,1106564.0,135.3962,136.9153,135.2816,136.9153,1106564.0
2020-03-16 10:10:00,143.31,143.89,142.51,142.94,974036.0,136.9153,137.4694,136.151,136.5618,974036.0
2020-03-16 10:15:00,142.91,143.23,142.05,142.52,903413.0,136.5331,136.8388,135.7115,136.1605,903413.0
2020-03-16 10:20:00,142.51,143.88,142.04,143.73,842602.0,136.151,137.4598,135.7019,137.3165,842602.0
2020-03-16 10:25:00,143.68,144.99,143.0,143.7,1053947.0,137.2688,138.5203,136.6191,137.2879,1053947.0
2020-03-16 10:30:00,143.69,146.4,143.58,146.37,1011650.0,137.2783,139.8674,137.1732,139.8387,1011650.0
2020-03-16 10:35:00,146.37,147.77,145.55,147.72,1111521.0,139.8387,141.1763,139.0553,141.1285,1111521.0
2020-03-16 10:40:00,147.72,147.75,145.77,146.16,911396.0,141.1285,141.1572,139.2655,139.6381,911396.0
2020-03-16 10:45:00,146.03,147.43,145.92,146.17,797562.0,139.5139,140.8514,139.4088,139.6477,797562.0
2020-03-16 10:50:00,146.19,146.56,145.27,146.05,679381.0,139.6668,140.0203,138.7878,139.533,679381.0
2020-03-16 10:55:00,146.04,147.09,145.0,145.64,681847.0,139.5235,140.5266,138.5299,139.1413,681847.0
2020-03-16 11:00:00,145.53,147.19,145.43,146.23,570117.0,139.0362,140.6221,138.9407,139.705,570117.0
2020-03-16 11:05:00,146.22,147.26,145.57,147.18,659638.0,139.6954,140.689,139.0744,140.6126,659638.0
2020-03-16 11:10:00,147.2,147.79,147.05,147.28,676715.0,140.6317,141.1954,140.4884,140.7081,676715.0
2020-03-16 11:15:00,147.36,148.97,147.17,148.89,1176485.0,140.7846,142.3227,140.603,142.2463,1176485.0
2020-03-16 11:20:00,148.85,149.35,148.0,148.98,869650.0,142.2081,142.6858,141.396,142.3323,869650.0
2020-03-16 11:25:00,148.98,148.99,147.5,147.95,717739.0,142.3323,142.3418,140.9183,141.3482,717739.0
2020-03-16 11:30:00,147.98,148.34,145.48,145.64,648725.0,141.3769,141.7208,138.9884,139.1413,648725.0
2020-03-16 11:35:00,145.59,147.55,145.39,147.07,543040.0,139.0935,140.9661,138.9025,140.5075,543040.0
2020-03-16 11:40:00,147.04,147.5,146.06,146.3,652019.0,140.4788,140.9183,139.5426,139.7719,652019.0
2020-03-16 11:45:00,146.3,146.35,145.1,145.74,585190.0,139.7719,139.8196,138.6254,139.2368,585190.0
2020-03-16 11:50:00,145.74,146.17,145.0,145.39,426764.0,139.2368,139.6477,138.5299,138.9025,426764.0
2020-03-16 11:55:00,145.37,146.13,145.0,146.07,591553.0,138.8834,139.6094,138.5299,139.5521,591553.0
2020-03-16 12:00:00,146.05,146.62,145.32,146.5,566167.0,139.533,140.0776,138.8356,139.9629,566167.0
2020-03-16 12:05:00,146.47,146.47,145.0,145.52,530908.0,139.9343,139.9343,138.5299,139.0267,530908.0
2020-03-16 12:10:00,145.5,145.7,144.89,145.14,480133.0,139.0076,139.1986,138.4248,138.6636,480133.0
2020-03-16 12:15:00,145.1,145.24,143.56,143.56,562625.0,138.6254,138.7592,137.1541,137.1541,562625.0
2020-03-16 12:20:00,143.56,144.06,143.52,143.88,434908.0,137.1541,137.6318,137.1159,137.4598,434908.0
2020-03-16 12:25:00,143.83,145.07,143.75,144.27,744000.0,137.4121,138.5967,137.3356,137.8324,744000.0
2020-03-16 12:30:00,144.28,145.07,144.03,144.84,401708.0,137.842,138.5967,137.6031,138.377,401708.0
2020-03-16 12:35:00,144.86,145.97,144.67,145.2,524997.0,138.3961,139.4566,138.2146,138.7209,524997.0
2020-03-16 12:40:00,145.2,145.55,144.53,145.21,381895.0,138.7209,139.0553,138.0808,138.7305,381895.0
2020-03-16 12:45:00,145.17,145.47,144.21,144.34,249993.0,138.6923,138.9789,137.7751,137.8993,249993.0
2020-03-16 12:50:00,144.38,144.4,143.1,143.21,425538.0,137.9375,137.9566,136.7146,136.8197,425538.0
2020-03-16 12:55:00,143.22,143.4,142.45,142.51,535580.0,136.8293,137.0013,136.0936,136.151,535580.0
2020-03-16 13:00:00,142.5,143.15,142.33,142.63,463316.0,136.1414,136.7624,135.979,136.2656,463316.0
2020-03-16 13:05:00,142.63,142.68,141.31,141.8,625064.0,136.2656,136.3134,135.0045,135.4727,625064.0
2020-03-16 13:10:00,141.86,143.69,141.55,143.11,677213.0,135.53,137.2783,135.2338,136.7242,677213.0
2020-03-16 13:15:00,143.16,143.47,142.26,142.59,430248.0,136.772,137.0681,135.9121,136.2274,430248.0
2020-03-16 13:20:00,142.59,143.31,142.1,143.13,330698.0,136.2274,136.9153,135.7593,136.7433,330698.0
2020-03-16 13:25:00,143.11,143.13,142.21,142.36,447769.0,136.7242,136.7433,135.8644,136.0077,447769.0
2020-03-16 13:30:00,142.37,142.4,141.21,141.54,566005.0,136.0172,136.0459,134.909,135.2243,566005.0
2020-03-16 13:35:00,141.56,141.89,140.99,141.33,599994.0,135.2434,135.5586,134.6988,135.0236,599994.0
2020-03-16 13:40:00,141.33,141.34,140.5,140.77,492586.0,135.0236,135.0332,134.2307,134.4886,492586.0
2020-03-16 13:45:00,140.76,141.13,140.41,140.62,527546.0,134.4791,134.8325,134.1447,134.3453,527546.0
2020-03-16 13:50:00,140.62,140.94,140.22,140.35,484983.0,134.3453,134.651,133.9632,134.0874,484983.0
2020-03-16 13:55:00,140.34,141.58,140.31,140.78,495896.0,134.0778,135.2625,134.0491,134.4982,495896.0
2020-03-16 14:00:00,140.76,141.25,140.2,140.64,507443.0,134.4791,134.9472,133.944,134.3644,507443.0
2020-03-16 14:05:00,140.63,141.36,140.28,140.31,448920.0,134.3549,135.0523,134.0205,134.0491,448920.0
2020-03-16 14:10:00,140.3,140.84,140.25,140.8,381433.0,134.0396,134.5555,133.9918,134.5173,381433.0
2020-03-16 14:15:00,140.78,141.04,140.05,140.11,515075.0,134.4982,134.7466,133.8007,133.8581,515075.0
2020-03-16 14:20:00,140.11,140.83,140.0,140.0,579225.0,133.8581,134.5459,133.753,133.753,579225.0
2020-03-16 14:25:00,140.01,141.63,140.0,141.56,643262.0,133.7625,135.3102,133.753,135.2434,643262.0
2020-03-16 14:30:00,141.56,144.0,141.09,143.74,1022926.0,135.2434,137.5745,134.7943,137.3261,1022926.0
2020-03-16 14:35:00,143.67,144.48,142.17,142.35,860906.0,137.2592,138.0331,135.8261,135.9981,860906.0
2020-03-16 14:40:00,142.38,142.38,140.86,141.51,511595.0,136.0268,136.0268,134.5746,135.1956,511595.0
2020-03-16 14:45:00,141.49,142.5,138.15,141.2,569377.0,135.1765,136.1414,131.9855,134.8994,569377.0
2020-03-16 14:50:00,141.19,142.57,140.52,141.94,681168.0,134.8899,136.2083,134.2498,135.6064,681168.0
2020-03-16 14:55:00,141.96,143.56,141.33,142.9,772605.0,135.6255,137.1541,135.0236,136.5236,772605.0
2020-03-16 15:00:00,142.89,144.3,142.41,142.91,721205.0,136.514,137.8611,136.0554,136.5331,721205.0
2020-03-16 15:05:00,142.86,143.57,142.0,142.03,571493.0,136.4854,137.1637,135.6637,135.6924,571493.0
2020-03-16 15:10:00,142.06,142.9,141.29,141.33,506259.0,135.721,136.5236,134.9854,135.0236,506259.0
2020-03-16 15:15:00,141.29,143.0,141.21,142.28,547536.0,134.9854,136.6191,134.909,135.9312,547536.0
2020-03-16 15:20:00,142.26,142.96,141.4,142.34,724556.0,135.9121,136.5809,135.0905,135.9886,724556.0
2020-03-16 15:25:00,142.28,143.03,141.01,141.15,662894.0,135.9312,136.6478,134.7179,134.8517,662894.0
2020-03-16 15:30:00,141.13,141.15,139.75,140.35,1369281.0,134.8325,134.8517,133.5141,134.0874,1369281.0
2020-03-16 15:35:00,140.36,140.46,139.0,139.3,1106392.0,134.0969,134.1924,132.7976,133.0842,1106392.0
2020-03-16 15:40:00,139.29,142.2,138.8,142.14,1476862.0,133.0747,135.8548,132.6065,135.7975,1476862.0
2020-03-16 15:45:00,142.13,142.23,139.51,139.61,1298098.0,135.7879,135.8835,133.2848,133.3804,1298098.0
2020-03-16 15:50:00,139.62,139.67,138.0,138.0,3140825.0,133.3899,133.4377,131.8422,131.8422,3140825.0
2020-03-16 15:55:00,138.01,138.19,135.0,135.41,4698683.0,131.8518,132.0237,128.9761,129.3678,4698683.0
2020-03-17 09:30:00,140.2,141.46,138.93,139.74,2809970.0,133.944,135.1478,132.7307,133.5046,2809970.0
2020-03-17 09:35:00,139.74,139.9,136.02,137.09,1533684.0,133.5046,133.6574,129.9506,130.9728,1533684.0
2020-03-17 09:40:00,137.06,138.32,136.25,136.56,1111798.0,130.9442,132.1479,130.1703,130.4665,1111798.0
2020-03-17 09:45:00,136.57,139.0,136.54,137.16,1091724.0,130.476,132.7976,130.4474,131.0397,1091724.0
2020-03-17 09:50:00,137.18,137.48,135.42,135.43,982817.0,131.0588,131.3454,129.3773,129.3869,982817.0
2020-03-17 09:55:00,135.43,137.42,135.42,136.31,845413.0,129.3869,131.2881,129.3773,130.2276,845413.0
2020-03-17 10:00:00,136.34,136.79,135.0,135.89,1168708.0,130.2563,130.6862,128.9761,129.8264,1168708.0
2020-03-17 10:05:00,135.94,137.37,135.53,136.65,920529.0,129.8741,131.2403,129.4824,130.5525,920529.0
2020-03-17 10:10:00,136.65,138.07,136.51,137.61,798921.0,130.5525,131.9091,130.4187,131.4696,798921.0
2020-03-17 10:15:00,137.67,138.87,136.34,138.84,818547.0,131.5269,132.6734,130.2563,132.6447,818547.0
2020-03-17 10:20:00,138.83,138.92,137.14,137.14,592292.0,132.6352,132.7212,131.0206,131.0206,592292.0
2020-03-17 10:25:00,137.25,139.31,137.21,138.95,648746.0,131.1257,133.0938,131.0875,132.7498,648746.0
2020-03-17 10:30:00,138.98,139.98,138.71,139.97,711309.0,132.7785,133.7339,132.5205,133.7243,711309.0
2020-03-17 10:35:00,139.97,140.82,139.45,139.83,1124563.0,133.7243,134.5364,133.2275,133.5906,1124563.0
2020-03-17 10:40:00,139.85,141.46,139.48,141.41,732981.0,133.6097,135.1478,133.2562,135.1001,732981.0
2020-03-17 10:45:00,141.41,142.9,140.5,142.9,1111839.0,135.1001,136.5236,134.2307,136.5236,1111839.0
2020-03-17 10:50:00,142.9,142.98,141.62,142.15,1022218.0,136.5236,136.6,135.3007,135.807,1022218.0
2020-03-17 10:55:00,142.16,142.36,142.0,142.11,1015151.0,135.8166,136.0077,135.6637,135.7688,1015151.0
2020-03-17 11:00:00,142.08,143.46,142.0,143.46,834440.0,135.7402,137.0586,135.6637,137.0586,834440.0
2020-03-17 11:05:00,143.47,144.99,143.42,144.75,931591.0,137.0681,138.5203,137.0204,138.291,931591.0
2020-03-17 11:10:00,144.8,146.0,144.75,145.75,969080.0,138.3388,139.4852,138.291,139.2464,969080.0
2020-03-17 11:15:00,145.77,146.0,144.5,145.44,746896.0,139.2655,139.4852,138.0522,138.9502,746896.0
2020-03-17 11:20:00,145.44,145.82,143.11,143.36,1096461.0,138.9502,139.3133,136.7242,136.963,1096461.0
2020-03-17 11:25:00,143.33,144.0,142.88,143.17,686292.0,136.9344,137.5745,136.5045,136.7815,686292.0
2020-03-17 11:30:00,143.17,144.68,142.85,144.03,661691.0,136.7815,138.2241,136.4758,137.6031,661691.0
2020-03-17 11:35:00,144.05,144.06,142.23,142.72,670649.0,137.6223,137.6318,135.8835,136.3516,670649.0
2020-03-17 11:40:00,142.77,144.35,142.65,144.03,584182.0,136.3994,137.9089,136.2847,137.6031,584182.0
2020-03-17 11:45:00,144.1,145.0,144.0,144.84,539555.0,137.67,138.5299,137.5745,138.377,539555.0
2020-03-17 11:50:00,144.84,145.69,144.68,145.35,810771.0,138.377,139.1891,138.2241,138.8642,810771.0
2020-03-17 11:55:00,145.43,145.63,144.76,145.52,602660.0,138.9407,139.1317,138.3006,139.0267,602660.0
2020-03-17 12:00:00,145.5,145.67,144.81,145.12,518451.0,139.0076,139.17,138.3483,138.6445,518451.0
2020-03-17 12:05:00,145.12,146.53,145.1,146.49,957199.0,138.6445,139.9916,138.6254,139.9534,957199.0
2020-03-17 12:10:00,146.48,147.5,145.81,147.38,830037.0,139.9438,140.9183,139.3037,140.8037,830037.0
2020-03-17 12:15:00,147.4,147.41,145.64,146.35,789195.0,140.8228,140.8323,139.1413,139.8196,789195.0
2020-03-17 12:20:00,146.38,146.5,145.07,145.17,618477.0,139.8483,139.9629,138.5967,138.6923,618477.0
2020-03-17 12:25:00,145.16,145.35,144.22,144.32,656986.0,138.6827,138.8642,137.7847,137.8802,656986.0
2020-03-17 12:30:00,144.37,145.68,144.04,144.99,679710.0,137.928,139.1795,137.6127,138.5203,679710.0
2020-03-17 12:35:00,144.99,145.26,143.01,143.66,618474.0,138.5203,138.7783,136.6287,137.2497,618474.0
2020-03-17 12:40:00,143.64,143.94,142.54,142.68,669769.0,137.2305,137.5172,136.1796,136.3134,669769.0
2020-03-17 12:45:00,142.69,143.02,142.58,142.64,409966.0,136.3229,136.6382,136.2178,136.2752,409966.0
2020-03-17 12:50:00,142.65,142.67,141.39,141.92,533574.0,136.2847,136.3038,135.0809,135.5873,533574.0
2020-03-17 12:55:00,141.91,143.37,141.76,143.27,420468.0,135.5777,136.9726,135.4344,136.8771,420468.0
2020-03-17 13:00:00,143.28,144.08,142.5,142.65,574494.0,136.8866,137.6509,136.1414,136.2847,574494.0
2020-03-17 13:05:00,142.61,143.45,141.7,141.77,412114.0,136.2465,137.049,135.3771,135.444,412114.0
2020-03-17 13:10:00,141.77,141.94,141.21,141.31,518404.0,135.444,135.6064,134.909,135.0045,518404.0
2020-03-17 13:15:00,141.34,141.74,140.5,141.46,505486.0,135.0332,135.4153,134.2307,135.1478,505486.0
2020-03-17 13:20:00,141.49,142.74,141.38,142.19,412816.0,135.1765,136.3707,135.0714,135.8452,412816.0
2020-03-17 13:25:00,142.2,142.75,141.67,142.54,342509.0,135.8548,136.3803,135.3485,136.1796,342509.0
2020-03-17 13:30:00,142.57,143.85,142.17,143.63,427509.0,136.2083,137.4312,135.8261,137.221,427509.0
2020-03-17 13:35:00,143.62,144.09,143.13,144.05,378265.0,137.2114,137.6605,136.7433,137.6223,378265.0
2020-03-17 13:40:00,144.04,144.48,143.84,144.19,458789.0,137.6127,138.0331,137.4216,137.756,458789.0
2020-03-17 13:45:00,144.19,145.12,143.94,144.79,450509.0,137.756,138.6445,137.5172,138.3292,450509.0
2020-03-17 13:50:00,144.8,145.48,144.24,144.52,484687.0,138.3388,138.9884,137.8038,138.0713,484687.0
2020-03-17 13:55:00,144.49,145.25,144.27,144.6,379620.0,138.0426,138.7687,137.8324,138.1477,379620.0
2020-03-17 14:00:00,144.63,145.0,143.89,144.44,473504.0,138.1764,138.5299,137.4694,137.9948,473504.0
2020-03-17 14:05:00,144.44,145.26,144.15,145.26,522902.0,137.9948,138.7783,137.7178,138.7783,522902.0
2020-03-17 14:10:00,145.27,145.8,145.18,145.61,454012.0,138.7878,139.2942,138.7018,139.1126,454012.0
2020-03-17 14:15:00,145.62,146.76,145.41,146.6,525959.0,139.1222,140.2113,138.9216,140.0585,525959.0
2020-03-17 14:20:00,146.62,146.71,144.27,144.53,493578.0,140.0776,140.1636,137.8324,138.0808,493578.0
2020-03-17 14:25:00,144.53,145.96,144.2,145.89,508135.0,138.0808,139.447,137.7656,139.3801,508135.0
2020-03-17 14:30:00,145.94,146.74,145.75,146.44,515599.0,139.4279,140.1922,139.2464,139.9056,515599.0
2020-03-17 14:35:00,146.44,146.92,145.72,146.13,600309.0,139.9056,140.3642,139.2177,139.6094,600309.0
2020-03-17 14:40:00,146.08,146.5,145.2,145.34,484801.0,139.5617,139.9629,138.7209,138.8547,484801.0
2020-03-17 14:45:00,145.34,145.61,143.51,143.74,615628.0,138.8547,139.1126,137.1063,137.3261,615628.0
2020-03-17 14:50:00,143.75,144.54,143.29,144.16,493908.0,137.3356,138.0904,136.8962,137.7273,493908.0
2020-03-17 14:55:00,144.14,145.65,144.14,145.52,575650.0,137.7082,139.1509,137.7082,139.0267,575650.0
2020-03-17 15:00:00,145.53,145.54,142.4,142.79,783998.0,139.0362,139.0458,136.0459,136.4185,783998.0
2020-03-17 15:05:00,142.77,144.94,142.01,144.25,707025.0,136.3994,138.4725,135.6733,137.8133,707025.0
2020-03-17 15:10:00,144.25,144.8,144.0,144.43,561393.0,137.8133,138.3388,137.5745,137.9853,561393.0
2020-03-17 15:15:00,144.43,145.0,144.22,144.53,445645.0,137.9853,138.5299,137.7847,138.0808,445645.0
2020-03-17 15:20:00,144.53,144.74,143.28,143.71,555498.0,138.0808,138.2815,136.8866,137.2974,555498.0
2020-03-17 15:25:00,143.71,143.94,142.97,143.76,497432.0,137.2974,137.5172,136.5904,137.3452,497432.0
2020-03-17 15:30:00,143.74,145.0,143.38,144.82,802153.0,137.3261,138.5299,136.9821,138.3579,802153.0
2020-03-17 15:35:00,144.81,146.46,144.81,146.43,898849.0,138.3483,139.9247,138.3483,139.8961,898849.0
2020-03-17 15:40:00,146.44,147.3,145.66,146.1,1342118.0,139.9056,140.7272,139.1604,139.5808,1342118.0
2020-03-17 15:45:00,146.1,146.74,144.4,146.37,1189810.0,139.5808,140.1922,137.9566,139.8387,1189810.0
2020-03-17 15:50:00,146.34,147.0,143.42,146.23,1627548.0,139.8101,140.4406,137.0204,139.705,1627548.0
2020-03-17 15:55:00,146.2,147.49,144.82,146.57,2777954.0,139.6763,140.9088,138.3579,140.0298,2777954.0
2020-03-18 09:30:00,137.32,140.88,136.8,139.28,2606542.0,131.1926,134.5937,130.6958,133.0651,2606542.0
2020-03-18 09:35:00,139.27,140.79,138.65,140.44,1284750.0,133.0555,134.5077,132.4632,134.1733,1284750.0
2020-03-18 09:40:00,140.48,142.66,139.78,141.74,1430997.0,134.2116,136.2943,133.5428,135.4153,1430997.0
2020-03-18 09:45:00,141.74,141.74,140.5,141.38,764827.0,135.4153,135.4153,134.2307,135.0714,764827.0
2020-03-18 09:50:00,141.41,143.47,140.88,143.42,915133.0,135.1001,137.0681,134.5937,137.0204,915133.0
2020-03-18 09:55:00,143.42,144.06,142.36,143.07,916646.0,137.0204,137.6318,136.0077,136.686,916646.0
2020-03-18 10:00:00,143.1,145.44,142.62,145.05,944318.0,136.7146,138.9502,136.2561,138.5776,944318.0
2020-03-18 10:05:00,145.01,146.0,143.4,143.47,877205.0,138.5394,139.4852,137.0013,137.0681,877205.0
2020-03-18 10:10:00,143.48,144.42,143.4,144.23,576307.0,137.0777,137.9757,137.0013,137.7942,576307.0
2020-03-18 10:15:00,144.26,145.24,142.89,142.9,663257.0,137.8229,138.7592,136.514,136.5236,663257.0
2020-03-18 10:20:00,142.92,143.37,142.04,142.23,459280.0,136.5427,136.9726,135.7019,135.8835,459280.0
2020-03-18 10:25:00,142.24,143.98,142.23,143.88,589532.0,135.893,137.5554,135.8835,137.4598,589532.0
2020-03-18 10:30:00,143.82,144.67,143.6,144.36,699369.0,137.4025,138.2146,137.1923,137.9184,699369.0
2020-03-18 10:35:00,144.34,144.5,143.6,144.37,426095.0,137.8993,138.0522,137.1923,137.928,426095.0
2020-03-18 10:40:00,144.33,145.65,144.2,145.26,589421.0,137.8898,139.1509,137.7656,138.7783,589421.0
2020-03-18 10:45:00,145.28,145.49,143.0,144.07,618344.0,138.7974,138.998,136.6191,137.6414,618344.0
2020-03-18 10:50:00,143.95,143.99,141.66,142.26,624017.0,137.5267,137.5649,135.3389,135.9121,624017.0
2020-03-18 10:55:00,142.24,142.68,141.77,142.34,413684.0,135.893,136.3134,135.444,135.9886,413684.0
2020-03-18 11:00:00,142.37,143.02,141.81,142.0,533582.0,136.0172,136.6382,135.4822,135.6637,533582.0
2020-03-18 11:05:00,142.01,142.12,140.97,141.0,466100.0,135.6733,135.7784,134.6797,134.7083,466100.0
2020-03-18 11:10:00,141.02,141.4,140.54,140.7,538640.0,134.7275,135.0905,134.2689,134.4217,538640.0
2020-03-18 11:15:00,140.64,142.49,140.57,141.72,851623.0,134.3644,136.1319,134.2975,135.3962,851623.0
2020-03-18 11:20:00,141.72,142.63,141.7,142.32,586953.0,135.3962,136.2656,135.3771,135.9694,586953.0
2020-03-18 11:25:00,142.34,142.8,141.58,141.65,561834.0,135.9886,136.428,135.2625,135.3293,561834.0
2020-03-18 11:30:00,141.68,142.53,141.57,142.3,490482.0,135.358,136.1701,135.2529,135.9503,490482.0
2020-03-18 11:35:00,142.34,143.38,142.21,142.65,635779.0,135.9886,136.9821,135.8644,136.2847,635779.0
2020-03-18 11:40:00,142.67,142.67,141.6,141.65,500423.0,136.3038,136.3038,135.2816,135.3293,500423.0
2020-03-18 11:45:00,141.66,142.88,141.22,142.67,563469.0,135.3389,136.5045,134.9185,136.3038,563469.0
2020-03-18 11:50:00,142.71,143.92,142.7,143.83,700010.0,136.342,137.4981,136.3325,137.4121,700010.0
2020-03-18 11:55:00,143.83,144.11,143.1,143.33,530646.0,137.4121,137.6796,136.7146,136.9344,530646.0
2020-03-18 12:00:00,143.33,143.33,142.1,142.1,473688.0,136.9344,136.9344,135.7593,135.7593,473688.0
2020-03-18 12:05:00,142.11,143.4,141.96,142.74,465903.0,135.7688,137.0013,135.6255,136.3707,465903.0
2020-03-18 12:10:00,142.8,143.3,142.01,142.08,378670.0,136.428,136.9057,135.6733,135.7402,378670.0
2020-03-18 12:15:00,142.08,142.24,141.53,141.78,642440.0,135.7402,135.893,135.2147,135.4535,642440.0
2020-03-18 12:20:00,141.8,142.9,141.42,142.66,577017.0,135.4727,136.5236,135.1096,136.2943,577017.0
2020-03-18 12:25:00,142.69,143.24,142.27,142.98,445814.0,136.3229,136.8484,135.9217,136.6,445814.0
2020-03-18 12:30:00,143.02,143.25,142.01,142.35,363869.0,136.6382,136.8579,135.6733,135.9981,363869.0
2020-03-18 12:35:00,142.31,142.41,141.59,142.25,572946.0,135.9599,136.0554,135.272,135.9026,572946.0
2020-03-18 12:40:00,142.24,142.71,141.33,142.63,502839.0,135.893,136.342,135.0236,136.2656,502839.0
2020-03-18 12:45:00,142.66,142.89,140.95,141.09,650616.0,136.2943,136.514,134.6606,134.7943,650616.0
2020-03-18 12:50:00,141.04,141.23,140.0,140.15,610534.0,134.7466,134.9281,133.753,133.8963,610534.0
2020-03-18 12:55:00,140.17,140.34,139.42,139.43,277404.0,133.9154,134.0778,133.1989,133.2084,277404.0
2020-03-18 13:00:00,139.43,139.43,139.43,139.43,0.0,133.2084,133.2084,133.2084,133.2084,0.0
2020-03-18 13:05:00,139.43,139.43,139.43,139.43,0.0,133.2084,133.2084,133.2084,133.2084,0.0
2020-03-18 13:10:00,138.35,139.99,138.22,138.35,899791.0,132.1766,133.7434,132.0524,132.1766,899791.0
2020-03-18 13:15:00,138.34,139.05,137.55,139.04,1030099.0,132.167,132.8454,131.4123,132.8358,1030099.0
2020-03-18 13:20:00,139.06,140.18,138.49,139.67,636273.0,132.8549,133.9249,132.3103,133.4377,636273.0
2020-03-18 13:25:00,139.68,139.99,138.44,138.56,779891.0,133.4472,133.7434,132.2626,132.3772,779891.0
2020-03-18 13:30:00,138.5,138.52,135.52,136.58,1338558.0,132.3199,132.339,129.4729,130.4856,1338558.0
2020-03-18 13:35:00,136.57,139.21,136.26,138.68,916528.0,130.476,132.9982,130.1799,132.4919,916528.0
2020-03-18 13:40:00,138.57,139.93,137.9,138.65,806191.0,132.3868,133.6861,131.7467,132.4632,806191.0
2020-03-18 13:45:00,138.67,138.95,137.1,138.93,763371.0,132.4823,132.7498,130.9824,132.7307,763371.0
2020-03-18 13:50:00,138.92,139.0,137.58,138.7,624055.0,132.7212,132.7976,131.441,132.511,624055.0
2020-03-18 13:55:00,138.7,138.83,137.97,138.42,443422.0,132.511,132.6352,131.8136,132.2435,443422.0
2020-03-18 14:00:00,138.45,138.74,137.12,137.12,527811.0,132.2721,132.5492,131.0015,131.0015,527811.0
2020-03-18 14:05:00,137.16,138.32,137.02,137.26,494918.0,131.0397,132.1479,130.9059,131.1352,494918.0
2020-03-18 14:10:00,137.25,137.37,136.5,136.63,523188.0,131.1257,131.2403,130.4091,130.5333,523188.0
2020-03-18 14:15:00,136.61,137.24,136.0,136.06,829356.0,130.5142,131.1161,129.9315,129.9888,829356.0
2020-03-18 14:20:00,136.09,136.74,135.5,135.63,831586.0,130.0174,130.6384,129.4538,129.578,831586.0
2020-03-18 14:25:00,135.63,135.98,135.2,135.38,707041.0,129.578,129.9123,129.1672,129.3391,707041.0
2020-03-18 14:30:00,135.39,136.43,135.02,135.38,898588.0,129.3487,130.3423,128.9952,129.3391,898588.0
2020-03-18 14:35:00,135.4,137.0,135.34,136.94,734634.0,129.3582,130.8868,129.3009,130.8295,734634.0
2020-03-18 14:40:00,136.96,137.15,136.1,136.81,746865.0,130.8486,131.0301,130.027,130.7053,746865.0
2020-03-18 14:45:00,136.85,137.44,136.05,136.67,633096.0,130.7435,131.3072,129.9792,130.5716,633096.0
2020-03-18 14:50:00,136.66,137.88,136.36,137.78,702402.0,130.562,131.7276,130.2754,131.632,702402.0
2020-03-18 14:55:00,137.81,138.91,137.35,138.63,980196.0,131.6607,132.7116,131.2212,132.4441,980196.0
2020-03-18 15:00:00,138.61,139.04,135.57,135.79,1163206.0,132.425,132.8358,129.5206,129.7308,1163206.0
2020-03-18 15:05:00,135.78,137.92,135.7,137.11,1105449.0,129.7213,131.7658,129.6448,130.9919,1105449.0
2020-03-18 15:10:00,137.06,138.79,137.06,138.34,991086.0,130.9442,132.597,130.9442,132.167,991086.0
2020-03-18 15:15:00,138.34,138.68,137.28,138.24,769176.0,132.167,132.4919,131.1543,132.0715,769176.0
2020-03-18 15:20:00,138.24,138.28,136.07,136.15,757616.0,132.0715,132.1097,129.9983,130.0748,757616.0
2020-03-18 15:25:00,136.19,136.71,135.85,136.09,961320.0,130.113,130.6098,129.7881,130.0174,961320.0
2020-03-18 15:30:00,136.04,137.91,135.8,137.24,997299.0,129.9697,131.7562,129.7404,131.1161,997299.0
2020-03-18 15:35:00,137.23,137.27,135.84,136.26,910272.0,131.1066,131.1448,129.7786,130.1799,910272.0
2020-03-18 15:40:00,136.27,137.99,136.2,137.8,1201636.0,130.1894,131.8327,130.1225,131.6511,1201636.0
2020-03-18 15:45:00,137.8,139.69,137.29,139.65,1049226.0,131.6511,133.4568,131.1639,133.4186,1049226.0
2020-03-18 15:50:00,139.54,141.25,138.73,140.22,2036437.0,133.3135,134.9472,132.5396,133.9632,2036437.0
2020-03-18 15:55:00,140.22,144.72,139.03,142.52,3789969.0,133.9632,138.2624,132.8263,136.1605,3789969.0
2020-03-19 09:30:00,142.68,144.67,140.91,141.52,2551499.0,136.3134,138.2146,134.6224,135.2051,2551499.0
2020-03-19 09:35:00,141.59,142.56,140.43,140.72,1233619.0,135.272,136.1987,134.1638,134.4408,1233619.0
2020-03-19 09:40:00,140.77,141.76,139.0,141.44,1266069.0,134.4886,135.4344,132.7976,135.1287,1266069.0
2020-03-19 09:45:00,141.42,141.95,140.35,141.66,898504.0,135.1096,135.616,134.0874,135.3389,898504.0
2020-03-19 09:50:00,141.67,143.15,141.35,142.9,1092568.0,135.3485,136.7624,135.0427,136.5236,1092568.0
2020-03-19 09:55:00,142.92,144.8,142.86,144.74,1265710.0,136.5427,138.3388,136.4854,138.2815,1265710.0
2020-03-19 10:00:00,144.72,144.78,143.33,144.19,1038245.0,138.2624,138.3197,136.9344,137.756,1038245.0
2020-03-19 10:05:00,144.21,145.89,144.0,145.65,1319493.0,137.7751,139.3801,137.5745,139.1509,1319493.0
2020-03-19 10:10:00,145.69,146.86,144.69,146.86,1315761.0,139.1891,140.3069,138.2337,140.3069,1315761.0
2020-03-19 10:15:00,146.86,148.5,146.44,146.58,1590104.0,140.3069,141.8737,139.9056,140.0394,1590104.0
2020-03-19 10:20:00,146.56,147.29,145.99,146.37,1048641.0,140.0203,140.7177,139.4757,139.8387,1048641.0
2020-03-19 10:25:00,146.37,146.65,145.35,145.8,887712.0,139.8387,140.1062,138.8642,139.2942,887712.0
2020-03-19 10:30:00,145.84,146.97,145.5,146.75,876535.0,139.3324,140.412,139.0076,140.2018,876535.0
2020-03-19 10:35:00,146.76,146.78,143.73,143.95,831552.0,140.2113,140.2304,137.3165,137.5267,831552.0
2020-03-19 10:40:00,143.94,144.24,142.25,143.28,1004175.0,137.5172,137.8038,135.9026,136.8866,1004175.0
2020-03-19 10:45:00,143.27,143.43,141.47,141.61,923834.0,136.8771,137.0299,135.1574,135.2911,923834.0
2020-03-19 10:50:00,141.58,142.36,141.16,141.7,699995.0,135.2625,136.0077,134.8612,135.3771,699995.0
2020-03-19 10:55:00,141.68,143.5,141.42,143.06,1003496.0,135.358,137.0968,135.1096,136.6764,1003496.0
2020-03-19 11:00:00,143.02,144.5,142.9,143.13,820919.0,136.6382,138.0522,136.5236,136.7433,820919.0
2020-03-19 11:05:00,143.13,143.57,142.22,143.02,584247.0,136.7433,137.1637,135.8739,136.6382,584247.0
2020-03-19 11:10:00,143.04,144.98,142.53,144.98,774774.0,136.6573,138.5108,136.1701,138.5108,774774.0
2020-03-19 11:15:00,145.0,145.69,143.91,144.08,764216.0,138.5299,139.1891,137.4885,137.6509,764216.0
2020-03-19 11:20:00,144.14,145.84,144.14,145.34,724253.0,137.7082,139.3324,137.7082,138.8547,724253.0
2020-03-19 11:25:00,145.33,146.48,145.29,145.86,964543.0,138.8451,139.9438,138.8069,139.3515,964543.0
2020-03-19 11:30:00,145.89,146.12,145.35,145.9,658570.0,139.3801,139.5999,138.8642,139.3897,658570.0
2020-03-19 11:35:00,145.9,146.5,145.07,145.21,862162.0,139.3897,139.9629,138.5967,138.7305,862162.0
2020-03-19 11:40:00,145.19,146.48,145.19,146.21,581190.0,138.7114,139.9438,138.7114,139.6859,581190.0
2020-03-19 11:45:00,146.21,146.85,145.84,146.72,560390.0,139.6859,140.2973,139.3324,140.1731,560390.0
2020-03-19 11:50:00,146.68,146.96,146.15,146.88,564379.0,140.1349,140.4024,139.6285,140.326,564379.0
2020-03-19 11:55:00,146.89,147.42,145.1,145.65,876849.0,140.3355,140.8419,138.6254,139.1509,876849.0
2020-03-19 12:00:00,145.61,146.47,144.9,145.21,592576.0,139.1126,139.9343,138.4343,138.7305,592576.0
2020-03-19 12:05:00,145.18,146.47,145.18,145.7,529401.0,138.7018,139.9343,138.7018,139.1986,529401.0
2020-03-19 12:10:00,145.71,145.75,144.62,144.96,561227.0,139.2082,139.2464,138.1668,138.4916,561227.0
2020-03-19 12:15:00,144.97,145.07,144.13,144.47,500917.0,138.5012,138.5967,137.6987,138.0235,500917.0
2020-03-19 12:20:00,144.49,145.64,144.11,144.46,396024.0,138.0426,139.1413,137.6796,138.014,396024.0
2020-03-19 12:25:00,144.43,145.85,143.92,145.67,465512.0,137.9853,139.3419,137.4981,139.17,465512.0
2020-03-19 12:30:00,145.76,145.91,144.81,144.99,416157.0,139.2559,139.3993,138.3483,138.5203,416157.0
2020-03-19 12:35:00,144.99,145.55,144.57,145.39,353264.0,138.5203,139.0553,138.119,138.9025,353264.0
2020-03-19 12:40:00,145.42,146.99,144.92,146.52,660692.0,138.9311,140.4311,138.4534,139.982,660692.0
2020-03-19 12:45:00,146.46,147.8,146.45,147.1,698796.0,139.9247,141.2049,139.9152,140.5362,698796.0
2020-03-19 12:50:00,147.08,148.0,147.0,147.86,745319.0,140.517,141.396,140.4406,141.2622,745319.0
2020-03-19 12:55:00,147.87,148.0,146.43,146.91,420695.0,141.2718,141.396,139.8961,140.3546,420695.0
2020-03-19 13:00:00,146.95,147.38,146.21,146.73,398632.0,140.3928,140.8037,139.6859,140.1827,398632.0
2020-03-19 13:05:00,146.75,147.41,146.34,146.94,326523.0,140.2018,140.8323,139.8101,140.3833,326523.0
2020-03-19 13:10:00,146.96,147.9,146.86,147.07,414811.0,140.4024,141.3005,140.3069,140.5075,414811.0
2020-03-19 13:15:00,147.12,147.27,146.43,147.08,378107.0,140.5553,140.6986,139.8961,140.517,378107.0
2020-03-19 13:20:00,147.07,147.94,146.69,147.76,392987.0,140.5075,141.3387,140.1445,141.1667,392987.0
2020-03-19 13:25:00,147.7,147.84,146.8,147.34,319805.0,141.1094,141.2431,140.2495,140.7654,319805.0
2020-03-19 13:30:00,147.32,147.88,147.01,147.7,282525.0,140.7463,141.2814,140.4502,141.1094,282525.0
2020-03-19 13:35:00,147.64,148.01,147.26,147.77,390607.0,141.0521,141.4056,140.689,141.1763,390607.0
2020-03-19 13:40:00,147.7,148.1,147.25,148.02,387154.0,141.1094,141.4915,140.6795,141.4151,387154.0
2020-03-19 13:45:00,148.05,148.47,147.94,148.19,427385.0,141.4438,141.845,141.3387,141.5775,427385.0
2020-03-19 13:50:00,148.13,149.79,148.13,149.62,837766.0,141.5202,143.1061,141.5202,142.9437,837766.0
2020-03-19 13:55:00,149.62,150.15,149.12,149.48,805932.0,142.9437,143.4501,142.466,142.81,805932.0
2020-03-19 14:00:00,149.49,149.7,147.67,147.7,615214.0,142.8195,143.0201,141.0807,141.1094,615214.0
2020-03-19 14:05:00,147.73,148.17,147.27,147.61,512815.0,141.138,141.5584,140.6986,141.0234,512815.0
2020-03-19 14:10:00,147.59,148.18,147.47,148.17,375122.0,141.0043,141.568,140.8896,141.5584,375122.0
2020-03-19 14:15:00,148.18,148.18,147.37,147.61,338565.0,141.568,141.568,140.7941,141.0234,338565.0
2020-03-19 14:20:00,147.62,147.99,146.89,147.8,475880.0,141.033,141.3864,140.3355,141.2049,475880.0
2020-03-19 14:25:00,147.8,147.88,146.82,147.41,424512.0,141.2049,141.2814,140.2687,140.8323,424512.0
2020-03-19 14:30:00,147.44,148.72,147.37,148.31,472117.0,140.861,142.0839,140.7941,141.6922,472117.0
2020-03-19 14:35:00,148.26,149.23,148.06,148.96,478895.0,141.6444,142.5711,141.4533,142.3132,478895.0
2020-03-19 14:40:00,149.03,149.49,148.0,149.04,647257.0,142.38,142.8195,141.396,142.3896,647257.0
2020-03-19 14:45:00,149.08,149.34,148.55,149.02,465898.0,142.4278,142.6762,141.9215,142.3705,465898.0
2020-03-19 14:50:00,149.05,149.31,147.1,147.4,518922.0,142.3991,142.6475,140.5362,140.8228,518922.0
2020-03-19 14:55:00,147.41,148.06,147.18,147.41,414810.0,140.8323,141.4533,140.6126,140.8323,414810.0
2020-03-19 15:00:00,147.46,147.46,146.03,146.94,655310.0,140.8801,140.8801,139.5139,140.3833,655310.0
2020-03-19 15:05:00,146.95,147.33,145.52,145.58,601350.0,140.3928,140.7559,139.0267,139.084,601350.0
2020-03-19 15:10:00,145.62,146.87,145.03,146.41,827255.0,139.1222,140.3164,138.5585,139.8769,827255.0
2020-03-19 15:15:00,146.43,147.66,146.29,147.27,581928.0,139.8961,141.0712,139.7623,140.6986,581928.0
2020-03-19 15:20:00,147.25,147.96,146.54,147.96,661401.0,140.6795,141.3578,140.0011,141.3578,661401.0
2020-03-19 15:25:00,147.92,148.6,147.23,147.23,845166.0,141.3196,141.9692,140.6604,140.6604,845166.0
2020-03-19 15:30:00,147.29,148.19,145.64,146.77,817813.0,140.7177,141.5775,139.1413,140.2209,817813.0
2020-03-19 15:35:00,146.74,147.2,146.01,146.58,633128.0,140.1922,140.6317,139.4948,140.0394,633128.0
2020-03-19 15:40:00,146.6,147.57,145.87,147.36,901852.0,140.0585,140.9852,139.361,140.7846,901852.0
2020-03-19 15:45:00,147.34,147.59,144.72,144.9,1215997.0,140.7654,141.0043,138.2624,138.4343,1215997.0
2020-03-19 15:50:00,144.9,144.99,141.75,144.18,2447207.0,138.4343,138.5203,135.4249,137.7465,2447207.0
2020-03-19 15:55:00,144.22,144.8,141.58,142.67,2454374.0,137.7847,138.3388,135.2625,136.3038,2454374.0
2020-03-20 09:30:00,146.0,146.5,144.14,145.62,9023421.0,139.4852,139.9629,137.7082,139.1222,9023421.0
2020-03-20 09:35:00,145.62,146.23,143.56,143.95,1504008.0,139.1222,139.705,137.1541,137.5267,1504008.0
2020-03-20 09:40:00,143.95,144.69,143.13,143.43,1037031.0,137.5267,138.2337,136.7433,137.0299,1037031.0
2020-03-20 09:45:00,143.38,144.24,143.24,143.68,803722.0,136.9821,137.8038,136.8484,137.2688,803722.0
2020-03-20 09:50:00,143.53,144.5,143.5,144.18,783924.0,137.1255,138.0522,137.0968,137.7465,783924.0
2020-03-20 09:55:00,144.2,144.93,144.07,144.79,818564.0,137.7656,138.463,137.6414,138.3292,818564.0
2020-03-20 10:00:00,144.82,145.51,144.43,145.34,1074389.0,138.3579,139.0171,137.9853,138.8547,1074389.0
2020-03-20 10:05:00,145.33,145.41,144.07,144.33,724196.0,138.8451,138.9216,137.6414,137.8898,724196.0
2020-03-20 10:10:00,144.29,144.94,144.06,144.72,596927.0,137.8515,138.4725,137.6318,138.2624,596927.0
2020-03-20 10:15:00,144.71,145.4,144.71,145.05,641750.0,138.2528,138.912,138.2528,138.5776,641750.0
2020-03-20 10:20:00,145.02,145.7,144.75,145.67,610524.0,138.549,139.1986,138.291,139.17,610524.0
2020-03-20 10:25:00,145.68,146.53,145.64,146.15,760097.0,139.1795,139.9916,139.1413,139.6285,760097.0
2020-03-20 10:30:00,146.12,146.83,145.88,146.69,726392.0,139.5999,140.2782,139.3706,140.1445,726392.0
2020-03-20 10:35:00,146.71,146.82,146.22,146.66,580632.0,140.1636,140.2687,139.6954,140.1158,580632.0
2020-03-20 10:40:00,146.65,146.95,145.97,146.34,663026.0,140.1062,140.3928,139.4566,139.8101,663026.0
2020-03-20 10:45:00,146.32,146.38,145.25,146.0,586829.0,139.791,139.8483,138.7687,139.4852,586829.0
2020-03-20 10:50:00,146.02,146.84,145.88,146.7,494768.0,139.5043,140.2878,139.3706,140.154,494768.0
2020-03-20 10:55:00,146.69,147.1,146.34,146.88,632470.0,140.1445,140.5362,139.8101,140.326,632470.0
2020-03-20 11:00:00,146.85,146.98,145.87,146.14,639553.0,140.2973,140.4215,139.361,139.619,639553.0
2020-03-20 11:05:00,146.18,146.33,145.73,146.19,518406.0,139.6572,139.8005,139.2273,139.6668,518406.0
2020-03-20 11:10:00,146.2,146.88,145.84,145.88,605141.0,139.6763,140.326,139.3324,139.3706,605141.0
2020-03-20 11:15:00,145.86,146.15,145.5,145.56,767279.0,139.3515,139.6285,139.0076,139.0649,767279.0
2020-03-20 11:20:00,145.56,145.57,143.47,143.48,986045.0,139.0649,139.0744,137.0681,137.0777,986045.0
2020-03-20 11:25:00,143.47,145.07,143.42,144.61,739463.0,137.0681,138.5967,137.0204,138.1573,739463.0
2020-03-20 11:30:00,144.59,144.8,144.0,144.37,651570.0,138.1382,138.3388,137.5745,137.928,651570.0
2020-03-20 11:35:00,144.31,145.18,144.0,144.63,621115.0,137.8707,138.7018,137.5745,138.1764,621115.0
2020-03-20 11:40:00,144.62,145.12,144.24,144.63,555091.0,138.1668,138.6445,137.8038,138.1764,555091.0
2020-03-20 11:45:00,144.63,144.66,143.69,144.42,573431.0,138.1764,138.205,137.2783,137.9757,573431.0
2020-03-20 11:50:00,144.41,144.8,143.78,143.87,390223.0,137.9662,138.3388,137.3643,137.4503,390223.0
2020-03-20 11:55:00,143.93,144.4,143.8,144.18,527299.0,137.5076,137.9566,137.3834,137.7465,527299.0
2020-03-20 12:00:00,144.17,144.93,143.93,144.1,489783.0,137.7369,138.463,137.5076,137.67,489783.0
2020-03-20 12:05:00,144.12,144.2,143.22,143.25,667100.0,137.6891,137.7656,136.8293,136.8579,667100.0
2020-03-20 12:10:00,143.23,143.72,143.05,143.37,511798.0,136.8388,137.307,136.6669,136.9726,511798.0
2020-03-20 12:15:00,143.39,143.57,142.72,142.9,549186.0,136.9917,137.1637,136.3516,136.5236,549186.0
2020-03-20 12:20:00,142.88,143.26,142.0,142.07,697002.0,136.5045,136.8675,135.6637,135.7306,697002.0
2020-03-20 12:25:00,142.09,142.13,141.0,141.9,778375.0,135.7497,135.7879,134.7083,135.5682,778375.0
2020-03-20 12:30:00,141.93,143.35,141.67,143.29,767804.0,135.5969,136.9535,135.3485,136.8962,767804.0
2020-03-20 12:35:00,143.33,143.33,141.75,142.1,582722.0,136.9344,136.9344,135.4249,135.7593,582722.0
2020-03-20 12:40:00,142.14,142.34,141.42,142.19,440860.0,135.7975,135.9886,135.1096,135.8452,440860.0
2020-03-20 12:45:00,142.19,143.0,141.88,142.58,504533.0,135.8452,136.6191,135.5491,136.2178,504533.0
2020-03-20 12:50:00,142.66,143.95,142.61,143.65,586832.0,136.2943,137.5267,136.2465,137.2401,586832.0
2020-03-20 12:55:00,143.63,144.3,142.7,142.75,614403.0,137.221,137.8611,136.3325,136.3803,614403.0
2020-03-20 13:00:00,142.75,143.9,142.6,143.36,467975.0,136.3803,137.4789,136.237,136.963,467975.0
2020-03-20 13:05:00,143.4,144.0,143.33,143.81,290049.0,137.0013,137.5745,136.9344,137.393,290049.0
2020-03-20 13:10:00,143.79,144.0,143.29,143.41,436623.0,137.3739,137.5745,136.8962,137.0108,436623.0
2020-03-20 13:15:00,143.45,143.99,143.17,143.68,313603.0,137.049,137.5649,136.7815,137.2688,313603.0
2020-03-20 13:20:00,143.71,143.85,142.98,143.02,285487.0,137.2974,137.4312,136.6,136.6382,285487.0
2020-03-20 13:25:00,143.0,143.12,142.54,142.78,466922.0,136.6191,136.7338,136.1796,136.4089,466922.0
2020-03-20 13:30:00,142.76,143.43,142.71,142.99,281432.0,136.3898,137.0299,136.342,136.6096,281432.0
2020-03-20 13:35:00,143.0,143.17,142.23,142.77,443244.0,136.6191,136.7815,135.8835,136.3994,443244.0
2020-03-20 13:40:00,142.75,142.97,142.48,142.67,310521.0,136.3803,136.5904,136.1223,136.3038,310521.0
2020-03-20 13:45:00,142.66,143.1,142.13,142.13,333601.0,136.2943,136.7146,135.7879,135.7879,333601.0
2020-03-20 13:50:00,142.18,142.82,142.12,142.38,300811.0,135.8357,136.4471,135.7784,136.0268,300811.0
2020-03-20 13:55:00,142.37,142.66,142.11,142.59,349212.0,136.0172,136.2943,135.7688,136.2274,349212.0
2020-03-20 14:00:00,142.58,142.7,142.27,142.56,363901.0,136.2178,136.3325,135.9217,136.1987,363901.0
2020-03-20 14:05:00,142.57,143.53,142.49,143.0,468742.0,136.2083,137.1255,136.1319,136.6191,468742.0
2020-03-20 14:10:00,143.01,143.2,142.09,142.1,433583.0,136.6287,136.8102,135.7497,135.7593,433583.0
2020-03-20 14:15:00,142.11,142.11,141.0,141.28,659544.0,135.7688,135.7688,134.7083,134.9759,659544.0
2020-03-20 14:20:00,141.28,141.85,141.0,141.09,498737.0,134.9759,135.5204,134.7083,134.7943,498737.0
2020-03-20 14:25:00,141.1,141.38,140.33,140.92,833499.0,134.8039,135.0714,134.0682,134.6319,833499.0
2020-03-20 14:30:00,140.95,141.47,140.46,140.52,518318.0,134.6606,135.1574,134.1924,134.2498,518318.0
2020-03-20 14:35:00,140.51,141.02,140.0,140.49,588911.0,134.2402,134.7275,133.753,134.2211,588911.0
2020-03-20 14:40:00,140.44,140.75,140.0,140.61,522054.0,134.1733,134.4695,133.753,134.3358,522054.0
2020-03-20 14:45:00,140.61,141.3,140.54,140.86,585481.0,134.3358,134.995,134.2689,134.5746,585481.0
2020-03-20 14:50:00,140.93,141.28,139.58,139.6,742388.0,134.6415,134.9759,133.3517,133.3708,742388.0
2020-03-20 14:55:00,139.62,139.95,138.96,139.5,848510.0,133.3899,133.7052,132.7594,133.2753,848510.0
2020-03-20 15:00:00,139.54,140.33,139.08,139.4,762143.0,133.3135,134.0682,132.874,133.1797,762143.0
2020-03-20 15:05:00,139.45,140.34,139.32,139.5,595384.0,133.2275,134.0778,133.1033,133.2753,595384.0
2020-03-20 15:10:00,139.5,139.94,138.77,138.82,767482.0,133.2753,133.6956,132.5779,132.6256,767482.0
2020-03-20 15:15:00,138.8,139.35,138.0,138.1,758246.0,132.6065,133.132,131.8422,131.9378,758246.0
2020-03-20 15:20:00,138.09,138.86,137.99,138.57,811189.0,131.9282,132.6638,131.8327,132.3868,811189.0
2020-03-20 15:25:00,138.62,140.71,138.53,140.38,928320.0,132.4345,134.4313,132.3486,134.116,928320.0
2020-03-20 15:30:00,140.4,141.21,139.55,140.39,793353.0,134.1351,134.909,133.323,134.1256,793353.0
2020-03-20 15:35:00,140.4,141.4,138.81,139.09,781011.0,134.1351,135.0905,132.6161,132.8836,781011.0
2020-03-20 15:40:00,139.13,140.04,138.83,139.0,770375.0,132.9218,133.7912,132.6352,132.7976,770375.0
2020-03-20 15:45:00,139.0,139.44,137.75,137.75,932970.0,132.7976,133.218,131.6034,131.6034,932970.0
2020-03-20 15:50:00,137.76,138.71,135.94,138.27,2332211.0,131.6129,132.5205,129.8741,132.1002,2332211.0
2020-03-20 15:55:00,138.26,138.4,136.56,136.77,3358567.0,132.0906,132.2244,130.4665,130.6671,3358567.0
2020-03-23 09:30:00,137.04,138.18,134.89,137.1,4118015.0,130.925,132.0142,128.871,130.9824,4118015.0
2020-03-23 09:35:00,137.15,137.44,134.96,135.78,1251398.0,131.0301,131.3072,128.9379,129.7213,1251398.0
2020-03-23 09:40:00,135.72,136.2,134.75,135.33,1335975.0,129.664,130.1225,128.7372,129.2914,1335975.0
2020-03-23 09:45:00,135.34,135.96,134.52,135.73,1242499.0,129.3009,129.8932,128.5175,129.6735,1242499.0
2020-03-23 09:50:00,135.73,137.42,135.0,137.0,1190190.0,129.6735,131.2881,128.9761,130.8868,1190190.0
2020-03-23 09:55:00,136.98,139.0,136.95,138.99,1184411.0,130.8677,132.7976,130.8391,132.788,1184411.0
2020-03-23 10:00:00,138.96,139.2,138.33,138.85,1099616.0,132.7594,132.9887,132.1575,132.6543,1099616.0
2020-03-23 10:05:00,138.85,139.2,138.56,138.9,763065.0,132.6543,132.9887,132.3772,132.7021,763065.0
2020-03-23 10:10:00,138.91,140.57,138.69,140.08,1256531.0,132.7116,134.2975,132.5014,133.8294,1256531.0
2020-03-23 10:15:00,140.12,140.47,138.19,138.27,814320.0,133.8676,134.202,132.0237,132.1002,814320.0
2020-03-23 10:20:00,138.29,138.8,137.52,138.35,691190.0,132.1193,132.6065,131.3836,132.1766,691190.0
2020-03-23 10:25:00,138.33,138.6,137.18,137.64,596422.0,132.1575,132.4154,131.0588,131.4983,596422.0
2020-03-23 10:30:00,137.72,138.45,137.32,137.66,557198.0,131.5747,132.2721,131.1926,131.5174,557198.0
2020-03-23 10:35:00,137.69,138.04,137.13,137.71,442108.0,131.546,131.8804,131.011,131.5652,442108.0
2020-03-23 10:40:00,137.71,138.67,137.53,138.21,596304.0,131.5652,132.4823,131.3932,132.0428,596304.0
2020-03-23 10:45:00,138.23,138.36,136.51,136.88,565766.0,132.062,132.1861,130.4187,130.7722,565766.0
2020-03-23 10:50:00,136.89,137.37,136.05,136.21,553026.0,130.7817,131.2403,129.9792,130.1321,553026.0
2020-03-23 10:55:00,136.22,136.23,135.61,135.69,605733.0,130.1416,130.1512,129.5589,129.6353,605733.0
2020-03-23 11:00:00,135.74,136.24,135.23,136.24,707408.0,129.6831,130.1607,129.1958,130.1607,707408.0
2020-03-23 11:05:00,136.27,137.03,136.11,136.37,563543.0,130.1894,130.9155,130.0365,130.2849,563543.0
2020-03-23 11:10:00,136.37,136.8,135.91,136.13,509731.0,130.2849,130.6958,129.8455,130.0557,509731.0
2020-03-23 11:15:00,136.12,136.51,135.86,136.24,453129.0,130.0461,130.4187,129.7977,130.1607,453129.0
2020-03-23 11:20:00,136.25,136.28,135.01,135.24,637770.0,130.1703,130.199,128.9856,129.2054,637770.0
2020-03-23 11:25:00,135.26,135.6,134.4,134.47,757285.0,129.2245,129.5493,128.4029,128.4697,757285.0
2020-03-23 11:30:00,134.49,135.08,134.25,134.8,719947.0,128.4888,129.0525,128.2595,128.785,719947.0
2020-03-23 11:35:00,134.81,135.29,134.16,134.38,503424.0,128.7946,129.2531,128.1736,128.3837,503424.0
2020-03-23 11:40:00,134.38,134.52,132.81,133.01,922504.0,128.3837,128.5175,126.8838,127.0749,922504.0
2020-03-23 11:45:00,133.04,133.47,132.66,132.97,764437.0,127.1035,127.5143,126.7405,127.0367,764437.0
2020-03-23 11:50:00,132.99,134.34,132.52,134.11,892792.0,127.0558,128.3455,126.6067,128.1258,892792.0
2020-03-23 11:55:00,134.11,134.76,133.39,134.74,666587.0,128.1258,128.7468,127.4379,128.7277,666587.0
2020-03-23 12:00:00,134.71,136.33,134.64,136.15,768209.0,128.699,130.2467,128.6321,130.0748,768209.0
2020-03-23 12:05:00,136.14,136.36,135.05,135.1,746329.0,130.0652,130.2754,129.0238,129.0716,746329.0
2020-03-23 12:10:00,135.12,135.65,134.65,135.5,543739.0,129.0907,129.5971,128.6417,129.4538,543739.0
2020-03-23 12:15:00,135.51,137.86,135.51,137.47,850646.0,129.4633,131.7085,129.4633,131.3359,850646.0
2020-03-23 12:20:00,137.5,138.0,136.76,137.5,799483.0,131.3645,131.8422,130.6575,131.3645,799483.0
2020-03-23 12:25:00,137.54,137.76,136.51,136.74,606533.0,131.4027,131.6129,130.4187,130.6384,606533.0
2020-03-23 12:30:00,136.69,136.96,135.7,136.83,430904.0,130.5907,130.8486,129.6448,130.7244,430904.0
2020-03-23 12:35:00,136.82,137.36,136.14,136.9,466303.0,130.7149,131.2308,130.0652,130.7913,466303.0
2020-03-23 12:40:00,136.95,138.82,136.81,138.64,602297.0,130.8391,132.6256,130.7053,132.4537,602297.0
2020-03-23 12:45:00,138.63,139.93,138.18,139.73,733454.0,132.4441,133.6861,132.0142,133.495,733454.0
2020-03-23 12:50:00,139.77,140.0,138.48,138.71,719249.0,133.5332,133.753,132.3008,132.5205,719249.0
2020-03-23 12:55:00,138.71,139.95,138.5,139.3,719338.0,132.5205,133.7052,132.3199,133.0842,719338.0
2020-03-23 13:00:00,139.33,139.37,137.7,137.72,559374.0,133.1129,133.1511,131.5556,131.5747,559374.0
2020-03-23 13:05:00,137.84,138.15,137.66,138.0,357412.0,131.6894,131.9855,131.5174,131.8422,357412.0
2020-03-23 13:10:00,138.0,139.89,137.95,139.5,869255.0,131.8422,133.6479,131.7944,133.2753,869255.0
2020-03-23 13:15:00,139.49,139.57,138.09,138.47,476333.0,133.2657,133.3422,131.9282,132.2912,476333.0
2020-03-23 13:20:00,138.49,138.95,137.65,137.99,452922.0,132.3103,132.7498,131.5078,131.8327,452922.0
2020-03-23 13:25:00,137.99,138.11,136.44,136.64,444323.0,131.8327,131.9473,130.3518,130.5429,444323.0
2020-03-23 13:30:00,136.71,137.1,136.03,137.04,453470.0,130.6098,130.9824,129.9601,130.925,453470.0
2020-03-23 13:35:00,137.02,137.2,135.82,136.15,402168.0,130.9059,131.0779,129.7595,130.0748,402168.0
2020-03-23 13:40:00,136.17,137.08,135.57,136.07,458244.0,130.0939,130.9633,129.5206,129.9983,458244.0
2020-03-23 13:45:00,136.16,138.59,136.16,138.31,463753.0,130.0843,132.4059,130.0843,132.1384,463753.0
2020-03-23 13:50:00,138.29,138.35,136.78,137.56,411975.0,132.1193,132.1766,130.6767,131.4218,411975.0
2020-03-23 13:55:00,137.64,137.64,135.5,136.34,603304.0,131.4983,131.4983,129.4538,130.2563,603304.0
2020-03-23 14:00:00,136.39,136.46,135.29,136.04,438422.0,130.3041,130.3709,129.2531,129.9697,438422.0
2020-03-23 14:05:00,136.07,137.16,135.78,135.81,446315.0,129.9983,131.0397,129.7213,129.7499,446315.0
2020-03-23 14:10:00,135.78,136.64,135.6,136.09,289147.0,129.7213,130.5429,129.5493,130.0174,289147.0
2020-03-23 14:15:00,136.1,136.62,135.65,135.67,393368.0,130.027,130.5238,129.5971,129.6162,393368.0
2020-03-23 14:20:00,135.67,135.92,135.02,135.39,514712.0,129.6162,129.855,128.9952,129.3487,514712.0
2020-03-23 14:25:00,135.33,136.96,134.8,136.24,621161.0,129.2914,130.8486,128.785,130.1607,621161.0
2020-03-23 14:30:00,136.35,136.46,135.26,135.47,417135.0,130.2658,130.3709,129.2245,129.4251,417135.0
2020-03-23 14:35:00,135.47,135.96,135.06,135.54,385173.0,129.4251,129.8932,129.0334,129.492,385173.0
2020-03-23 14:40:00,135.51,136.77,135.48,136.47,457397.0,129.4633,130.6671,129.4347,130.3805,457397.0
2020-03-23 14:45:00,136.51,137.62,135.81,137.29,459883.0,130.4187,131.4792,129.7499,131.1639,459883.0
2020-03-23 14:50:00,137.32,137.35,135.51,136.13,533080.0,131.1926,131.2212,129.4633,130.0557,533080.0
2020-03-23 14:55:00,136.14,136.54,135.32,135.42,387369.0,130.0652,130.4474,129.2818,129.3773,387369.0
2020-03-23 15:00:00,135.46,136.7,135.08,136.65,622836.0,129.4156,130.6002,129.0525,130.5525,622836.0
2020-03-23 15:05:00,136.67,136.72,135.41,135.44,428544.0,130.5716,130.6193,129.3678,129.3964,428544.0
2020-03-23 15:10:00,135.48,135.62,134.8,135.15,537336.0,129.4347,129.5684,128.785,129.1194,537336.0
2020-03-23 15:15:00,135.14,135.5,134.8,135.09,470018.0,129.1098,129.4538,128.785,129.0621,470018.0
2020-03-23 15:20:00,135.07,135.12,134.07,134.26,523924.0,129.043,129.0907,128.0876,128.2691,523924.0
2020-03-23 15:25:00,134.25,134.49,134.02,134.16,611075.0,128.2595,128.4888,128.0398,128.1736,611075.0
2020-03-23 15:30:00,134.15,134.41,133.75,133.93,758868.0,128.164,128.4124,127.7819,127.9538,758868.0
2020-03-23 15:35:00,133.91,134.8,133.67,134.27,1188396.0,127.9347,128.785,127.7054,128.2787,1188396.0
2020-03-23 15:40:00,134.27,135.04,133.91,134.8,958160.0,128.2787,129.0143,127.9347,128.785,958160.0
2020-03-23 15:45:00,134.81,135.3,134.07,134.11,1149994.0,128.7946,129.2627,128.0876,128.1258,1149994.0
2020-03-23 15:50:00,134.07,136.42,133.7,136.18,1895700.0,128.0876,130.3327,127.7341,130.1034,1895700.0
2020-03-23 15:55:00,136.18,137.25,135.47,135.56,2950456.0,130.1034,131.1257,129.4251,129.5111,2950456.0
2020-03-24 09:30:00,143.9,144.65,142.12,144.65,2595968.0,137.4789,138.1955,135.7784,138.1955,2595968.0
2020-03-24 09:35:00,144.65,144.86,143.46,143.8,1393403.0,138.1955,138.3961,137.0586,137.3834,1393403.0
2020-03-24 09:40:00,143.77,143.92,142.39,142.61,956635.0,137.3547,137.4981,136.0363,136.2465,956635.0
2020-03-24 09:45:00,142.66,143.0,142.07,142.16,987624.0,136.2943,136.6191,135.7306,135.8166,987624.0
2020-03-24 09:50:00,142.17,142.83,141.47,142.83,1007035.0,135.8261,136.4567,135.1574,136.4567,1007035.0
2020-03-24 09:55:00,142.83,142.91,141.85,142.07,749782.0,136.4567,136.5331,135.5204,135.7306,749782.0
2020-03-24 10:00:00,142.04,142.36,141.27,141.9,735188.0,135.7019,136.0077,134.9663,135.5682,735188.0
2020-03-24 10:05:00,141.92,142.8,141.89,142.54,600600.0,135.5873,136.428,135.5586,136.1796,600600.0
2020-03-24 10:10:00,142.51,143.98,142.48,143.97,928726.0,136.151,137.5554,136.1223,137.5458,928726.0
2020-03-24 10:15:00,143.99,144.65,143.9,144.54,1206346.0,137.5649,138.1955,137.4789,138.0904,1206346.0
2020-03-24 10:20:00,144.54,144.82,144.11,144.78,750338.0,138.0904,138.3579,137.6796,138.3197,750338.0
2020-03-24 10:25:00,144.79,145.35,144.31,144.43,1180148.0,138.3292,138.8642,137.8707,137.9853,1180148.0
2020-03-24 10:30:00,144.43,145.07,143.79,144.93,822259.0,137.9853,138.5967,137.3739,138.463,822259.0
2020-03-24 10:35:00,144.93,145.03,144.21,144.96,630414.0,138.463,138.5585,137.7751,138.4916,630414.0
2020-03-24 10:40:00,144.94,145.28,144.57,144.75,664700.0,138.4725,138.7974,138.119,138.291,664700.0
2020-03-24 10:45:00,144.74,144.8,143.12,143.24,606393.0,138.2815,138.3388,136.7338,136.8484,606393.0
2020-03-24 10:50:00,143.26,143.95,143.21,143.64,588271.0,136.8675,137.5267,136.8197,137.2305,588271.0
2020-03-24 10:55:00,143.61,143.95,143.28,143.87,414552.0,137.2019,137.5267,136.8866,137.4503,414552.0
2020-03-24 11:00:00,143.87,144.79,143.81,143.93,598965.0,137.4503,138.3292,137.393,137.5076,598965.0
2020-03-24 11:05:00,143.95,144.04,143.0,143.16,763162.0,137.5267,137.6127,136.6191,136.772,763162.0
2020-03-24 11:10:00,143.17,143.98,143.0,143.9,648211.0,136.7815,137.5554,136.6191,137.4789,648211.0
2020-03-24 11:15:00,143.92,144.01,143.33,143.8,490430.0,137.4981,137.584,136.9344,137.3834,490430.0
2020-03-24 11:20:00,143.77,144.32,143.69,143.98,536984.0,137.3547,137.8802,137.2783,137.5554,536984.0
2020-03-24 11:25:00,143.99,144.48,143.94,144.2,497743.0,137.5649,138.0331,137.5172,137.7656,497743.0
2020-03-24 11:30:00,144.23,144.69,143.85,144.32,590653.0,137.7942,138.2337,137.4312,137.8802,590653.0
2020-03-24 11:35:00,144.35,145.44,144.35,145.38,774642.0,137.9089,138.9502,137.9089,138.8929,774642.0
2020-03-24 11:40:00,145.38,145.94,145.01,145.55,1037518.0,138.8929,139.4279,138.5394,139.0553,1037518.0
2020-03-24 11:45:00,145.54,145.65,144.85,145.0,807167.0,139.0458,139.1509,138.3866,138.5299,807167.0
2020-03-24 11:50:00,145.02,145.58,144.79,145.35,530407.0,138.549,139.084,138.3292,138.8642,530407.0
2020-03-24 11:55:00,145.37,146.0,145.34,145.93,558197.0,138.8834,139.4852,138.8547,139.4184,558197.0
2020-03-24 12:00:00,145.94,146.13,145.61,146.0,678095.0,139.4279,139.6094,139.1126,139.4852,678095.0
2020-03-24 12:05:00,145.99,146.35,145.62,145.97,534610.0,139.4757,139.8196,139.1222,139.4566,534610.0
2020-03-24 12:10:00,146.0,146.42,145.72,146.09,486873.0,139.4852,139.8865,139.2177,139.5712,486873.0
2020-03-24 12:15:00,146.09,146.4,146.0,146.15,406174.0,139.5712,139.8674,139.4852,139.6285,406174.0
2020-03-24 12:20:00,146.16,147.04,146.07,146.75,781596.0,139.6381,140.4788,139.5521,140.2018,781596.0
2020-03-24 12:25:00,146.75,147.96,146.69,147.94,827031.0,140.2018,141.3578,140.1445,141.3387,827031.0
2020-03-24 12:30:00,147.93,148.65,147.76,148.64,916524.0,141.3291,142.017,141.1667,142.0074,916524.0
2020-03-24 12:35:00,148.65,149.6,148.44,149.32,1077207.0,142.017,142.9246,141.8164,142.6571,1077207.0
2020-03-24 12:40:00,149.3,149.3,147.97,148.35,916460.0,142.638,142.638,141.3673,141.7304,916460.0
2020-03-24 12:45:00,148.35,148.38,147.18,147.54,698878.0,141.7304,141.759,140.6126,140.9565,698878.0
2020-03-24 12:50:00,147.55,147.95,146.85,147.17,585639.0,140.9661,141.3482,140.2973,140.603,585639.0
2020-03-24 12:55:00,147.17,147.46,146.09,146.14,458050.0,140.603,140.8801,139.5712,139.619,458050.0
2020-03-24 13:00:00,146.16,147.0,146.05,146.46,580685.0,139.6381,140.4406,139.533,139.9247,580685.0
2020-03-24 13:05:00,146.44,146.64,145.72,145.99,673990.0,139.9056,140.0967,139.2177,139.4757,673990.0
2020-03-24 13:10:00,145.98,146.7,145.55,146.57,535063.0,139.4661,140.154,139.0553,140.0298,535063.0
2020-03-24 13:15:00,146.56,146.72,146.05,146.27,488470.0,140.0203,140.1731,139.533,139.7432,488470.0
2020-03-24 13:20:00,146.28,146.43,145.33,146.26,542418.0,139.7527,139.8961,138.8451,139.7336,542418.0
2020-03-24 13:25:00,146.26,147.2,145.98,146.88,536820.0,139.7336,140.6317,139.4661,140.326,536820.0
2020-03-24 13:30:00,146.88,147.75,146.74,147.55,647191.0,140.326,141.1572,140.1922,140.9661,647191.0
2020-03-24 13:35:00,147.55,147.64,147.12,147.16,455675.0,140.9661,141.0521,140.5553,140.5935,455675.0
2020-03-24 13:40:00,147.16,147.25,145.86,146.41,456715.0,140.5935,140.6795,139.3515,139.8769,456715.0
2020-03-24 13:45:00,146.38,146.78,145.87,146.04,379008.0,139.8483,140.2304,139.361,139.5235,379008.0
2020-03-24 13:50:00,146.05,146.11,144.69,145.49,673923.0,139.533,139.5903,138.2337,138.998,673923.0
2020-03-24 13:55:00,145.49,145.52,144.59,144.91,439548.0,138.998,139.0267,138.1382,138.4439,439548.0
2020-03-24 14:00:00,144.92,145.27,144.11,144.25,496227.0,138.4534,138.7878,137.6796,137.8133,496227.0
2020-03-24 14:05:00,144.22,144.5,143.61,143.65,560249.0,137.7847,138.0522,137.2019,137.2401,560249.0
2020-03-24 14:10:00,143.67,144.09,143.42,143.88,512801.0,137.2592,137.6605,137.0204,137.4598,512801.0
2020-03-24 14:15:00,143.89,144.91,143.71,144.22,538971.0,137.4694,138.4439,137.2974,137.7847,538971.0
2020-03-24 14:20:00,144.24,145.14,144.01,145.14,546126.0,137.8038,138.6636,137.584,138.6636,546126.0
2020-03-24 14:25:00,145.11,145.88,144.62,145.48,531709.0,138.635,139.3706,138.1668,138.9884,531709.0
2020-03-24 14:30:00,145.51,145.58,145.06,145.24,459199.0,139.0171,139.084,138.5872,138.7592,459199.0
2020-03-24 14:35:00,145.24,146.45,145.22,146.36,557567.0,138.7592,139.9152,138.74,139.8292,557567.0
2020-03-24 14:40:00,146.35,146.53,145.91,145.98,496336.0,139.8196,139.9916,139.3993,139.4661,496336.0
2020-03-24 14:45:00,146.0,146.21,145.05,145.23,411769.0,139.4852,139.6859,138.5776,138.7496,411769.0
2020-03-24 14:50:00,145.19,145.94,145.04,145.8,437023.0,138.7114,139.4279,138.5681,139.2942,437023.0
2020-03-24 14:55:00,145.81,147.35,145.74,147.3,2130756.0,139.3037,140.775,139.2368,140.7272,2130756.0
2020-03-24 15:00:00,147.26,147.39,146.84,147.19,540406.0,140.689,140.8132,140.2878,140.6221,540406.0
2020-03-24 15:05:00,147.19,147.95,147.17,147.93,656795.0,140.6221,141.3482,140.603,141.3291,656795.0
2020-03-24 15:10:00,147.93,148.0,147.28,147.96,633949.0,141.3291,141.396,140.7081,141.3578,633949.0
2020-03-24 15:15:00,147.96,148.15,146.86,147.21,617029.0,141.3578,141.5393,140.3069,140.6412,617029.0
2020-03-24 15:20:00,147.23,147.5,146.86,147.32,456327.0,140.6604,140.9183,140.3069,140.7463,456327.0
2020-03-24 15:25:00,147.32,147.71,147.0,147.24,547158.0,140.7463,141.1189,140.4406,140.6699,547158.0
2020-03-24 15:30:00,147.22,147.7,146.66,147.68,705645.0,140.6508,141.1094,140.1158,141.0903,705645.0
2020-03-24 15:35:00,147.67,147.72,146.43,147.28,737017.0,141.0807,141.1285,139.8961,140.7081,737017.0
2020-03-24 15:40:00,147.28,147.93,147.11,147.28,773935.0,140.7081,141.3291,140.5457,140.7081,773935.0
2020-03-24 15:45:00,147.29,147.59,145.69,146.06,1066714.0,140.7177,141.0043,139.1891,139.5426,1066714.0
2020-03-24 15:50:00,146.04,148.19,145.53,148.13,1814722.0,139.5235,141.5775,139.0362,141.5202,1814722.0
2020-03-24 15:55:00,148.12,148.5,147.04,148.34,3849768.0,141.5106,141.8737,140.4788,141.7208,3849768.0
2020-03-25 09:30:00,148.5,150.0,147.55,149.38,2604274.0,141.8737,143.3068,140.9661,142.7144,2604274.0
2020-03-25 09:35:00,149.36,151.22,149.0,151.06,1588136.0,142.6953,144.4723,142.3514,144.3195,1588136.0
2020-03-25 09:40:00,151.06,151.26,149.21,150.22,1570229.0,144.3195,144.5105,142.552,143.5169,1570229.0
2020-03-25 09:45:00,150.2,150.28,148.87,149.72,950602.0,143.4978,143.5743,142.2272,143.0392,950602.0
2020-03-25 09:50:00,149.74,150.1,148.51,148.65,965607.0,143.0584,143.4023,141.8832,142.017,965607.0
2020-03-25 09:55:00,148.67,148.73,147.38,147.48,851125.0,142.0361,142.0934,140.8037,140.8992,851125.0
2020-03-25 10:00:00,147.44,147.78,145.6,145.91,964434.0,140.861,141.1858,139.1031,139.3993,964434.0
2020-03-25 10:05:00,145.92,146.9,145.8,146.59,750345.0,139.4088,140.3451,139.2942,140.0489,750345.0
2020-03-25 10:10:00,146.54,146.59,144.44,144.81,903433.0,140.0011,140.0489,137.9948,138.3483,903433.0
2020-03-25 10:15:00,144.85,146.18,144.81,146.03,542776.0,138.3866,139.6572,138.3483,139.5139,542776.0
2020-03-25 10:20:00,146.03,146.68,145.75,146.28,502123.0,139.5139,140.1349,139.2464,139.7527,502123.0
2020-03-25 10:25:00,146.3,146.36,145.01,146.05,498722.0,139.7719,139.8292,138.5394,139.533,498722.0
2020-03-25 10:30:00,146.04,146.8,145.99,146.59,538008.0,139.5235,140.2495,139.4757,140.0489,538008.0
2020-03-25 10:35:00,146.61,147.58,146.36,147.39,483123.0,140.068,140.9947,139.8292,140.8132,483123.0
2020-03-25 10:40:00,147.4,147.82,146.43,146.94,527257.0,140.8228,141.224,139.8961,140.3833,527257.0
2020-03-25 10:45:00,147.0,147.8,146.55,147.05,457788.0,140.4406,141.2049,140.0107,140.4884,457788.0
2020-03-25 10:50:00,147.06,148.25,146.8,147.54,510525.0,140.4979,141.6348,140.2495,140.9565,510525.0
2020-03-25 10:55:00,147.55,148.7,147.14,148.42,525162.0,140.9661,142.0648,140.5744,141.7973,525162.0
2020-03-25 11:00:00,148.42,148.56,147.49,147.78,481259.0,141.7973,141.931,140.9088,141.1858,481259.0
2020-03-25 11:05:00,147.79,148.46,147.57,148.26,468320.0,141.1954,141.8355,140.9852,141.6444,468320.0
2020-03-25 11:10:00,148.25,148.52,147.97,147.98,501166.0,141.6348,141.8928,141.3673,141.3769,501166.0
2020-03-25 11:15:00,148.0,148.1,146.99,147.87,521950.0,141.396,141.4915,140.4311,141.2718,521950.0
2020-03-25 11:20:00,147.82,148.05,147.05,147.28,388640.0,141.224,141.4438,140.4884,140.7081,388640.0
2020-03-25 11:25:00,147.3,148.1,147.13,147.63,418564.0,140.7272,141.4915,140.5648,141.0425,418564.0
2020-03-25 11:30:00,147.64,148.29,147.36,148.13,469434.0,141.0521,141.6731,140.7846,141.5202,469434.0
2020-03-25 11:35:00,148.13,148.26,147.39,147.39,433944.0,141.5202,141.6444,140.8132,140.8132,433944.0
2020-03-25 11:40:00,147.44,147.65,146.96,147.15,498812.0,140.861,141.0616,140.4024,140.5839,498812.0
2020-03-25 11:45:00,147.16,147.97,146.71,147.87,394142.0,140.5935,141.3673,140.1636,141.2718,394142.0
2020-03-25 11:50:00,147.88,148.04,147.5,147.64,375725.0,141.2814,141.4342,140.9183,141.0521,375725.0
2020-03-25 11:55:00,147.65,147.98,147.45,147.55,323690.0,141.0616,141.3769,140.8705,140.9661,323690.0
2020-03-25 12:00:00,147.54,148.63,147.41,148.59,523907.0,140.9565,141.9979,140.8323,141.9597,523907.0
2020-03-25 12:05:00,148.61,148.82,148.03,148.25,463570.0,141.9788,142.1794,141.4247,141.6348,463570.0
2020-03-25 12:10:00,148.25,148.62,148.0,148.6,681715.0,141.6348,141.9883,141.396,141.9692,681715.0
2020-03-25 12:15:00,148.58,149.35,148.45,148.91,719626.0,141.9501,142.6858,141.8259,142.2654,719626.0
2020-03-25 12:20:00,148.91,150.45,148.83,150.16,814193.0,142.2654,143.7367,142.189,143.4596,814193.0
2020-03-25 12:25:00,150.14,150.43,149.94,149.97,617944.0,143.4405,143.7176,143.2494,143.2781,617944.0
2020-03-25 12:30:00,149.93,150.02,149.12,149.86,559424.0,143.2399,143.3259,142.466,143.173,559424.0
2020-03-25 12:35:00,149.86,150.05,149.11,149.98,564023.0,143.173,143.3545,142.4565,143.2876,564023.0
2020-03-25 12:40:00,149.98,150.02,149.66,149.91,437761.0,143.2876,143.3259,142.9819,143.2208,437761.0
2020-03-25 12:45:00,149.92,150.35,149.73,149.81,717050.0,143.2303,143.6411,143.0488,143.1252,717050.0
2020-03-25 12:50:00,149.8,150.34,149.7,149.81,473793.0,143.1157,143.6316,143.0201,143.1252,473793.0
2020-03-25 12:55:00,149.83,149.94,149.45,149.81,463861.0,143.1443,143.2494,142.7813,143.1252,463861.0
2020-03-25 13:00:00,149.85,150.24,149.55,150.04,396185.0,143.1634,143.536,142.8768,143.345,396185.0
2020-03-25 13:05:00,150.05,151.1,149.83,151.1,634903.0,143.3545,144.3577,143.1443,144.3577,634903.0
2020-03-25 13:10:00,151.1,151.28,150.56,150.82,653064.0,144.3577,144.5296,143.8418,144.0902,653064.0
2020-03-25 13:15:00,150.82,151.51,150.75,151.49,505769.0,144.0902,144.7494,144.0233,144.7303,505769.0
2020-03-25 13:20:00,151.46,151.53,151.01,151.37,527817.0,144.7016,144.7685,144.2717,144.6156,527817.0
2020-03-25 13:25:00,151.34,151.44,150.8,151.36,507431.0,144.587,144.6825,144.0711,144.6061,507431.0
2020-03-25 13:30:00,151.35,151.51,150.79,151.49,470825.0,144.5965,144.7494,144.0615,144.7303,470825.0
2020-03-25 13:35:00,151.49,152.21,151.24,152.13,708242.0,144.7303,145.4181,144.4914,145.3417,708242.0
2020-03-25 13:40:00,152.14,152.8,152.02,152.73,711142.0,145.3513,145.9818,145.2366,145.9149,711142.0
2020-03-25 13:45:00,152.74,154.0,152.7,153.43,1233924.0,145.9245,147.1283,145.8863,146.5837,1233924.0
2020-03-25 13:50:00,153.4,154.33,153.15,153.59,1108422.0,146.555,147.4435,146.3162,146.7366,1108422.0
2020-03-25 13:55:00,153.59,153.87,152.77,153.35,707100.0,146.7366,147.0041,145.9532,146.5073,707100.0
2020-03-25 14:00:00,153.37,153.54,152.78,152.88,625301.0,146.5264,146.6888,145.9627,146.0582,625301.0
2020-03-25 14:05:00,152.87,152.93,151.9,152.17,790764.0,146.0487,146.106,145.122,145.3799,790764.0
2020-03-25 14:10:00,152.16,153.03,152.11,153.03,476285.0,145.3704,146.2015,145.3226,146.2015,476285.0
2020-03-25 14:15:00,153.0,153.98,152.99,153.92,585884.0,146.1729,147.1092,146.1633,147.0518,585884.0
2020-03-25 14:20:00,153.92,154.0,152.65,152.68,638558.0,147.0518,147.1283,145.8385,145.8672,638558.0
2020-03-25 14:25:00,152.68,153.12,152.25,152.83,627251.0,145.8672,146.2875,145.4564,146.0105,627251.0
2020-03-25 14:30:00,152.81,152.94,151.16,151.35,553163.0,145.9914,146.1156,144.415,144.5965,553163.0
2020-03-25 14:35:00,151.38,152.07,151.27,151.91,484886.0,144.6252,145.2844,144.5201,145.1315,484886.0
2020-03-25 14:40:00,151.93,152.06,151.48,151.88,398699.0,145.1506,145.2748,144.7207,145.1029,398699.0
2020-03-25 14:45:00,151.89,152.56,151.88,152.37,546773.0,145.1124,145.7525,145.1029,145.571,546773.0
2020-03-25 14:50:00,152.33,152.44,151.27,151.62,476315.0,145.5328,145.6379,144.5201,144.8545,476315.0
2020-03-25 14:55:00,151.61,152.45,151.52,151.9,524130.0,144.8449,145.6474,144.7589,145.122,524130.0
2020-03-25 15:00:00,151.91,152.6,151.52,152.58,441327.0,145.1315,145.7907,144.7589,145.7716,441327.0
2020-03-25 15:05:00,152.58,152.64,152.07,152.31,457501.0,145.7716,145.829,145.2844,145.5137,457501.0
2020-03-25 15:10:00,152.31,152.35,151.58,152.06,422261.0,145.5137,145.5519,144.8163,145.2748,422261.0
2020-03-25 15:15:00,152.08,153.08,152.07,152.98,638294.0,145.2939,146.2493,145.2844,146.1538,638294.0
2020-03-25 15:20:00,152.98,153.15,152.35,152.79,532369.0,146.1538,146.3162,145.5519,145.9723,532369.0
2020-03-25 15:25:00,152.82,153.09,151.79,152.02,714611.0,146.0009,146.2589,145.0169,145.2366,714611.0
2020-03-25 15:30:00,152.03,152.8,152.03,152.37,576999.0,145.2462,145.9818,145.2462,145.571,576999.0
2020-03-25 15:35:00,152.36,152.51,151.82,151.99,499148.0,145.5614,145.7048,145.0455,145.208,499148.0
2020-03-25 15:40:00,151.98,152.25,149.8,150.01,1101824.0,145.1984,145.4564,143.1157,143.3163,1101824.0
2020-03-25 15:45:00,150.02,150.09,148.32,148.85,1107007.0,143.3259,143.3927,141.7017,142.2081,1107007.0
2020-03-25 15:50:00,148.89,149.19,146.33,148.97,1718682.0,142.2463,142.5329,139.8005,142.3227,1718682.0
2020-03-25 15:55:00,148.97,149.0,146.0,146.85,2564035.0,142.3227,142.3514,139.4852,140.2973,2564035.0
2020-03-26 09:30:00,148.42,151.67,148.1,150.29,1932828.0,141.7973,144.9022,141.4915,143.5838,1932828.0
2020-03-26 09:35:00,150.21,151.87,150.03,151.36,910177.0,143.5074,145.0933,143.3354,144.6061,910177.0
2020-03-26 09:40:00,151.31,152.63,150.45,150.73,992974.0,144.5583,145.8194,143.7367,144.0042,992974.0
2020-03-26 09:45:00,150.65,151.7,150.03,151.47,682583.0,143.9277,144.9309,143.3354,144.7112,682583.0
2020-03-26 09:50:00,151.44,151.73,149.27,151.48,814338.0,144.6825,144.9596,142.6093,144.7207,814338.0
2020-03-26 09:55:00,151.5,152.26,151.45,151.94,698298.0,144.7398,145.4659,144.6921,145.1602,698298.0
2020-03-26 10:00:00,152.0,152.19,151.22,151.7,777943.0,145.2175,145.399,144.4723,144.9309,777943.0
2020-03-26 10:05:00,151.72,152.45,151.62,152.36,740931.0,144.95,145.6474,144.8545,145.5614,740931.0
2020-03-26 10:10:00,152.34,152.79,151.46,151.6,909359.0,145.5423,145.9723,144.7016,144.8354,909359.0
2020-03-26 10:15:00,151.62,153.2,151.53,153.12,715513.0,144.8545,146.364,144.7685,146.2875,715513.0
2020-03-26 10:20:00,153.1,153.36,152.61,152.72,656537.0,146.2684,146.5168,145.8003,145.9054,656537.0
2020-03-26 10:25:00,152.75,153.17,152.43,152.69,501481.0,145.934,146.3353,145.6283,145.8767,501481.0
2020-03-26 10:30:00,152.64,154.16,152.62,154.05,714603.0,145.829,147.2811,145.8098,147.176,714603.0
2020-03-26 10:35:00,154.02,154.24,152.97,153.0,849567.0,147.1474,147.3576,146.1442,146.1729,849567.0
2020-03-26 10:40:00,153.02,153.58,152.51,153.41,572983.0,146.192,146.727,145.7048,146.5646,572983.0
2020-03-26 10:45:00,153.36,153.58,152.16,152.29,494581.0,146.5168,146.727,145.3704,145.4946,494581.0
2020-03-26 10:50:00,152.27,152.93,151.8,152.22,629723.0,145.4755,146.106,145.0264,145.4277,629723.0
2020-03-26 10:55:00,152.17,153.3,151.9,153.2,550786.0,145.3799,146.4595,145.122,146.364,550786.0
2020-03-26 11:00:00,153.14,153.5,152.11,152.5,534769.0,146.3066,146.6506,145.3226,145.6952,534769.0
2020-03-26 11:05:00,152.5,152.94,151.8,151.82,528676.0,145.6952,146.1156,145.0264,145.0455,528676.0
2020-03-26 11:10:00,151.86,152.47,151.76,151.83,392133.0,145.0838,145.6665,144.9882,145.0551,392133.0
2020-03-26 11:15:00,151.9,152.89,151.86,152.89,369137.0,145.122,146.0678,145.0838,146.0678,369137.0
2020-03-26 11:20:00,152.85,153.18,152.71,152.83,494756.0,146.0296,146.3449,145.8958,146.0105,494756.0
2020-03-26 11:25:00,152.88,153.16,152.73,153.07,362731.0,146.0582,146.3257,145.9149,146.2398,362731.0
2020-03-26 11:30:00,153.06,153.78,153.02,153.71,602550.0,146.2302,146.9181,146.192,146.8512,602550.0
2020-03-26 11:35:00,153.69,153.79,153.14,153.5,422435.0,146.8321,146.9276,146.3066,146.6506,422435.0
2020-03-26 11:40:00,153.5,153.98,153.5,153.91,394736.0,146.6506,147.1092,146.6506,147.0423,394736.0
2020-03-26 11:45:00,153.92,153.97,153.25,153.54,428361.0,147.0518,147.0996,146.4117,146.6888,428361.0
2020-03-26 11:50:00,153.58,153.74,153.15,153.69,357430.0,146.727,146.8799,146.3162,146.8321,357430.0
2020-03-26 11:55:00,153.68,153.72,152.75,153.4,416171.0,146.8225,146.8608,145.934,146.555,416171.0
2020-03-26 12:00:00,153.47,153.88,153.36,153.86,411176.0,146.6219,147.0136,146.5168,146.9945,411176.0
2020-03-26 12:05:00,153.87,154.0,153.63,153.86,545121.0,147.0041,147.1283,146.7748,146.9945,545121.0
2020-03-26 12:10:00,153.86,153.92,153.06,153.25,430370.0,146.9945,147.0518,146.2302,146.4117,430370.0
2020-03-26 12:15:00,153.25,153.45,152.84,153.0,415750.0,146.4117,146.6028,146.02,146.1729,415750.0
2020-03-26 12:20:00,153.0,153.26,152.93,153.03,373617.0,146.1729,146.4213,146.106,146.2015,373617.0
2020-03-26 12:25:00,153.05,153.2,153.0,153.13,401553.0,146.2207,146.364,146.1729,146.2971,401553.0
2020-03-26 12:30:00,153.14,153.6,153.13,153.56,394392.0,146.3066,146.7461,146.2971,146.7079,394392.0
2020-03-26 12:35:00,153.55,153.74,153.13,153.43,325101.0,146.6983,146.8799,146.2971,146.5837,325101.0
2020-03-26 12:40:00,153.43,153.6,153.02,153.5,246868.0,146.5837,146.7461,146.192,146.6506,246868.0
2020-03-26 12:45:00,153.49,153.65,153.1,153.64,255137.0,146.641,146.7939,146.2684,146.7843,255137.0
2020-03-26 12:50:00,153.63,153.95,153.57,153.61,343446.0,146.7748,147.0805,146.7175,146.7557,343446.0
2020-03-26 12:55:00,153.61,154.0,153.52,153.85,229218.0,146.7557,147.1283,146.6697,146.985,229218.0
2020-03-26 13:00:00,153.85,153.98,153.67,153.95,213554.0,146.985,147.1092,146.813,147.0805,213554.0
2020-03-26 13:05:00,153.91,154.0,152.7,152.96,453633.0,147.0423,147.1283,145.8863,146.1347,453633.0
2020-03-26 13:10:00,152.95,153.19,152.52,152.88,379020.0,146.1251,146.3544,145.7143,146.0582,379020.0
2020-03-26 13:15:00,152.88,153.44,152.64,153.0,338581.0,146.0582,146.5933,145.829,146.1729,338581.0
2020-03-26 13:20:00,153.01,153.1,152.31,152.65,336704.0,146.1824,146.2684,145.5137,145.8385,336704.0
2020-03-26 13:25:00,152.66,152.84,152.36,152.53,219427.0,145.8481,146.02,145.5614,145.7239,219427.0
2020-03-26 13:30:00,152.51,152.58,151.67,152.1,426858.0,145.7048,145.7716,144.9022,145.313,426858.0
2020-03-26 13:35:00,152.11,152.38,151.9,152.35,317984.0,145.3226,145.5806,145.122,145.5519,317984.0
2020-03-26 13:40:00,152.36,152.97,152.32,152.9,411263.0,145.5614,146.1442,145.5232,146.0774,411263.0
2020-03-26 13:45:00,152.93,152.97,152.16,152.9,333942.0,146.106,146.1442,145.3704,146.0774,333942.0
2020-03-26 13:50:00,152.9,153.25,152.72,153.12,320338.0,146.0774,146.4117,145.9054,146.2875,320338.0
2020-03-26 13:55:00,153.1,153.15,152.51,152.62,272665.0,146.2684,146.3162,145.7048,145.8098,272665.0
2020-03-26 14:00:00,152.62,153.07,152.58,152.99,320397.0,145.8098,146.2398,145.7716,146.1633,320397.0
2020-03-26 14:05:00,153.0,153.01,152.36,152.67,364675.0,146.1729,146.1824,145.5614,145.8576,364675.0
2020-03-26 14:10:00,152.66,152.98,152.15,152.54,353509.0,145.8481,146.1538,145.3608,145.7334,353509.0
2020-03-26 14:15:00,152.56,152.96,152.37,152.87,375425.0,145.7525,146.1347,145.571,146.0487,375425.0
2020-03-26 14:20:00,152.86,153.44,152.74,153.09,461442.0,146.0391,146.5933,145.9245,146.2589,461442.0
2020-03-26 14:25:00,153.07,153.48,152.94,153.11,282846.0,146.2398,146.6315,146.1156,146.278,282846.0
2020-03-26 14:30:00,153.14,153.77,153.14,153.56,411242.0,146.3066,146.9085,146.3066,146.7079,411242.0
2020-03-26 14:35:00,153.55,153.99,153.24,153.87,401773.0,146.6983,147.1187,146.4022,147.0041,401773.0
2020-03-26 14:40:00,153.87,153.99,153.5,153.51,281401.0,147.0041,147.1187,146.6506,146.6601,281401.0
2020-03-26 14:45:00,153.53,153.92,153.39,153.71,354785.0,146.6792,147.0518,146.5455,146.8512,354785.0
2020-03-26 14:50:00,153.7,154.07,153.57,153.73,480642.0,146.8417,147.1951,146.7175,146.8703,480642.0
2020-03-26 14:55:00,153.71,153.97,153.29,153.6,348775.0,146.8512,147.0996,146.4499,146.7461,348775.0
2020-03-26 15:00:00,153.59,153.63,153.14,153.49,355011.0,146.7366,146.7748,146.3066,146.641,355011.0
2020-03-26 15:05:00,153.47,153.54,152.78,152.78,439587.0,146.6219,146.6888,145.9627,145.9627,439587.0
2020-03-26 15:10:00,152.79,153.07,152.6,152.75,366215.0,145.9723,146.2398,145.7907,145.934,366215.0
2020-03-26 15:15:00,152.75,152.99,152.42,152.87,421650.0,145.934,146.1633,145.6188,146.0487,421650.0
2020-03-26 15:20:00,152.88,153.18,152.7,152.8,416779.0,146.0582,146.3449,145.8863,145.9818,416779.0
2020-03-26 15:25:00,152.8,153.64,152.79,153.64,417620.0,145.9818,146.7843,145.9723,146.7843,417620.0
2020-03-26 15:30:00,153.64,154.2,153.54,153.97,681853.0,146.7843,147.3193,146.6888,147.0996,681853.0
2020-03-26 15:35:00,153.96,154.2,152.43,152.81,909230.0,147.0901,147.3193,145.6283,145.9914,909230.0
2020-03-26 15:40:00,152.83,153.7,152.82,153.51,769805.0,146.0105,146.8417,146.0009,146.6601,769805.0
2020-03-26 15:45:00,153.49,153.51,152.55,152.55,661381.0,146.641,146.6601,145.743,145.743,661381.0
2020-03-26 15:50:00,152.57,156.25,152.57,156.25,2731097.0,145.7621,149.2779,145.7621,149.2779,2731097.0
2020-03-26 15:55:00,156.25,156.66,154.53,155.94,4300446.0,149.2779,149.6696,147.6346,148.9817,4300446.0
2020-03-27 09:30:00,151.75,152.25,151.25,151.88,2316337.0,144.9787,145.4564,144.501,145.1029,2316337.0
2020-03-27 09:35:00,151.87,152.31,151.24,151.29,1238728.0,145.0933,145.5137,144.4914,144.5392,1238728.0
2020-03-27 09:40:00,151.25,151.33,149.81,150.27,1259641.0,144.501,144.5774,143.1252,143.5647,1259641.0
2020-03-27 09:45:00,150.29,150.59,149.25,149.77,1053240.0,143.5838,143.8704,142.5902,143.087,1053240.0
2020-03-27 09:50:00,149.77,150.26,149.35,149.8,979326.0,143.087,143.5552,142.6858,143.1157,979326.0
2020-03-27 09:55:00,149.8,150.44,149.78,150.26,673114.0,143.1157,143.7271,143.0966,143.5552,673114.0
2020-03-27 10:00:00,150.29,150.5,149.96,150.1,491237.0,143.5838,143.7844,143.2685,143.4023,491237.0
2020-03-27 10:05:00,150.08,150.98,150.03,150.95,606343.0,143.3832,144.243,143.3354,144.2144,606343.0
2020-03-27 10:10:00,150.95,151.3,150.58,150.7,564598.0,144.2144,144.5487,143.8609,143.9755,564598.0
2020-03-27 10:15:00,150.67,150.8,149.44,149.84,698403.0,143.9469,144.0711,142.7717,143.1539,698403.0
2020-03-27 10:20:00,149.8,150.07,149.2,149.6,610875.0,143.1157,143.3736,142.5425,142.9246,610875.0
2020-03-27 10:25:00,149.6,150.12,149.56,149.94,481244.0,142.9246,143.4214,142.8864,143.2494,481244.0
2020-03-27 10:30:00,149.96,150.45,149.89,150.22,426092.0,143.2685,143.7367,143.2017,143.5169,426092.0
2020-03-27 10:35:00,150.22,150.65,150.05,150.44,393741.0,143.5169,143.9277,143.3545,143.7271,393741.0
2020-03-27 10:40:00,150.45,150.86,150.34,150.59,411159.0,143.7367,144.1284,143.6316,143.8704,411159.0
2020-03-27 10:45:00,150.58,150.65,150.28,150.31,350908.0,143.8609,143.9277,143.5743,143.6029,350908.0
2020-03-27 10:50:00,150.3,150.69,150.0,150.61,417420.0,143.5934,143.966,143.3068,143.8895,417420.0
2020-03-27 10:55:00,150.63,150.89,150.26,150.58,345458.0,143.9086,144.157,143.5552,143.8609,345458.0
2020-03-27 11:00:00,150.57,151.37,150.55,151.31,433929.0,143.8513,144.6156,143.8322,144.5583,433929.0
2020-03-27 11:05:00,151.31,152.25,151.11,152.16,441303.0,144.5583,145.4564,144.3672,145.3704,441303.0
2020-03-27 11:10:00,152.17,152.2,151.55,152.16,396967.0,145.3799,145.4086,144.7876,145.3704,396967.0
2020-03-27 11:15:00,152.17,153.12,152.13,152.9,523680.0,145.3799,146.2875,145.3417,146.0774,523680.0
2020-03-27 11:20:00,152.88,152.99,151.91,152.04,448254.0,146.0582,146.1633,145.1315,145.2557,448254.0
2020-03-27 11:25:00,152.06,152.36,152.01,152.24,375130.0,145.2748,145.5614,145.2271,145.4468,375130.0
2020-03-27 11:30:00,152.22,152.46,151.95,152.37,381812.0,145.4277,145.657,145.1697,145.571,381812.0
2020-03-27 11:35:00,152.33,152.66,152.16,152.25,320724.0,145.5328,145.8481,145.3704,145.4564,320724.0
2020-03-27 11:40:00,152.26,152.39,151.86,151.99,248340.0,145.4659,145.5901,145.0838,145.208,248340.0
2020-03-27 11:45:00,151.99,152.05,151.33,151.71,358821.0,145.208,145.2653,144.5774,144.9405,358821.0
2020-03-27 11:50:00,151.72,152.1,151.71,152.07,258801.0,144.95,145.313,144.9405,145.2844,258801.0
2020-03-27 11:55:00,152.07,152.11,151.27,151.3,278204.0,145.2844,145.3226,144.5201,144.5487,278204.0
2020-03-27 12:00:00,151.28,151.39,150.84,151.07,367950.0,144.5296,144.6347,144.1093,144.329,367950.0
2020-03-27 12:05:00,151.06,151.31,150.63,150.88,256292.0,144.3195,144.5583,143.9086,144.1475,256292.0
2020-03-27 12:10:00,150.88,151.05,150.61,150.8,216376.0,144.1475,144.3099,143.8895,144.0711,216376.0
2020-03-27 12:15:00,150.82,151.78,150.78,151.72,326204.0,144.0902,145.0073,144.0519,144.95,326204.0
2020-03-27 12:20:00,151.69,151.71,151.16,151.45,257637.0,144.9213,144.9405,144.415,144.6921,257637.0
2020-03-27 12:25:00,151.4,151.77,151.31,151.33,283084.0,144.6443,144.9978,144.5583,144.5774,283084.0
2020-03-27 12:30:00,151.36,152.16,151.1,152.05,354821.0,144.6061,145.3704,144.3577,145.2653,354821.0
2020-03-27 12:35:00,152.1,152.42,151.95,152.19,328501.0,145.313,145.6188,145.1697,145.399,328501.0
2020-03-27 12:40:00,152.2,152.42,151.92,152.37,213321.0,145.4086,145.6188,145.1411,145.571,213321.0
2020-03-27 12:45:00,152.39,152.4,151.65,151.76,250107.0,145.5901,145.5997,144.8831,144.9882,250107.0
2020-03-27 12:50:00,151.76,152.35,151.71,152.25,217661.0,144.9882,145.5519,144.9405,145.4564,217661.0
2020-03-27 12:55:00,152.26,152.33,151.95,152.2,241624.0,145.4659,145.5328,145.1697,145.4086,241624.0
2020-03-27 13:00:00,152.22,152.74,152.2,152.32,291474.0,145.4277,145.9245,145.4086,145.5232,291474.0
2020-03-27 13:05:00,152.34,152.45,152.0,152.04,216788.0,145.5423,145.6474,145.2175,145.2557,216788.0
2020-03-27 13:10:00,152.06,152.22,151.95,152.09,179818.0,145.2748,145.4277,145.1697,145.3035,179818.0
2020-03-27 13:15:00,152.11,152.44,151.91,152.33,206582.0,145.3226,145.6379,145.1315,145.5328,206582.0
2020-03-27 13:20:00,152.34,152.64,152.31,152.47,218186.0,145.5423,145.829,145.5137,145.6665,218186.0
2020-03-27 13:25:00,152.48,152.85,151.87,152.0,310574.0,145.6761,146.0296,145.0933,145.2175,310574.0
2020-03-27 13:30:00,151.99,153.14,151.88,153.05,415496.0,145.208,146.3066,145.1029,146.2207,415496.0
2020-03-27 13:35:00,153.05,153.37,152.64,153.33,491506.0,146.2207,146.5264,145.829,146.4882,491506.0
2020-03-27 13:40:00,153.33,153.63,152.94,153.02,584195.0,146.4882,146.7748,146.1156,146.192,584195.0
2020-03-27 13:45:00,153.03,153.79,152.62,153.61,402888.0,146.2015,146.9276,145.8098,146.7557,402888.0
2020-03-27 13:50:00,153.62,153.8,153.16,153.19,455405.0,146.7652,146.9372,146.3257,146.3544,455405.0
2020-03-27 13:55:00,153.19,153.59,152.89,153.08,272226.0,146.3544,146.7366,146.0678,146.2493,272226.0
2020-03-27 14:00:00,153.09,153.47,152.7,153.24,335563.0,146.2589,146.6219,145.8863,146.4022,335563.0
2020-03-27 14:05:00,153.25,153.58,152.9,153.17,349920.0,146.4117,146.727,146.0774,146.3353,349920.0
2020-03-27 14:10:00,153.19,153.65,153.16,153.6,200408.0,146.3544,146.7939,146.3257,146.7461,200408.0
2020-03-27 14:15:00,153.63,154.06,153.52,154.04,445225.0,146.7748,147.1856,146.6697,147.1665,445225.0
2020-03-27 14:20:00,154.06,154.16,153.6,153.71,327005.0,147.1856,147.2811,146.7461,146.8512,327005.0
2020-03-27 14:25:00,153.71,154.2,153.44,153.9,341676.0,146.8512,147.3193,146.5933,147.0327,341676.0
2020-03-27 14:30:00,153.93,154.4,153.71,154.23,393151.0,147.0614,147.5104,146.8512,147.348,393151.0
2020-03-27 14:35:00,154.25,154.5,154.02,154.21,328301.0,147.3671,147.606,147.1474,147.3289,328301.0
2020-03-27 14:40:00,154.19,154.25,153.71,153.79,261058.0,147.3098,147.3671,146.8512,146.9276,261058.0
2020-03-27 14:45:00,153.81,153.99,153.32,153.39,408053.0,146.9467,147.1187,146.4786,146.5455,408053.0
2020-03-27 14:50:00,153.39,153.83,153.11,153.59,389045.0,146.5455,146.9659,146.278,146.7366,389045.0
2020-03-27 14:55:00,153.57,154.09,153.44,153.96,507866.0,146.7175,147.2143,146.5933,147.0901,507866.0
2020-03-27 15:00:00,153.94,154.38,153.61,154.22,507561.0,147.0709,147.4913,146.7557,147.3385,507561.0
2020-03-27 15:05:00,154.22,154.44,153.74,154.26,519340.0,147.3385,147.5486,146.8799,147.3767,519340.0
2020-03-27 15:10:00,154.28,154.61,153.81,153.89,482069.0,147.3958,147.711,146.9467,147.0232,482069.0
2020-03-27 15:15:00,153.91,154.54,153.86,154.34,454116.0,147.0423,147.6442,146.9945,147.4531,454116.0
2020-03-27 15:20:00,154.34,154.58,153.88,154.53,469328.0,147.4531,147.6824,147.0136,147.6346,469328.0
2020-03-27 15:25:00,154.54,154.89,154.12,154.13,556378.0,147.6442,147.9786,147.2429,147.2525,556378.0
2020-03-27 15:30:00,154.13,154.28,153.45,153.9,510010.0,147.2525,147.3958,146.6028,147.0327,510010.0
2020-03-27 15:35:00,153.89,153.89,152.91,153.33,567675.0,147.0232,147.0232,146.0869,146.4882,567675.0
2020-03-27 15:40:00,153.33,153.4,152.0,152.4,754009.0,146.4882,146.555,145.2175,145.5997,754009.0
2020-03-27 15:45:00,152.39,152.92,151.36,151.59,716737.0,145.5901,146.0965,144.6061,144.8258,716737.0
2020-03-27 15:50:00,151.64,151.64,149.28,149.3,1991606.0,144.8736,144.8736,142.6189,142.638,1991606.0
2020-03-27 15:55:00,149.27,150.11,149.26,149.61,2808682.0,142.6093,143.4118,142.5998,142.9342,2808682.0
2020-03-30 09:30:00,152.42,154.74,150.01,154.58,2371257.0,145.6188,147.8352,143.3163,147.6824,2371257.0
2020-03-30 09:35:00,154.61,154.68,153.73,153.91,931239.0,147.711,147.7779,146.8703,147.0423,931239.0
2020-03-30 09:40:00,153.89,154.49,153.46,154.43,973535.0,147.0232,147.5964,146.6124,147.5391,973535.0
2020-03-30 09:45:00,154.45,155.88,154.28,155.87,1387157.0,147.5582,148.9244,147.3958,148.9148,1387157.0
2020-03-30 09:50:00,155.87,156.93,155.79,156.53,1454683.0,148.9148,149.9275,148.8384,149.5454,1454683.0
2020-03-30 09:55:00,156.58,156.61,155.82,156.08,937559.0,149.5931,149.6218,148.8671,149.1155,937559.0
2020-03-30 10:00:00,156.12,157.36,156.06,157.35,921742.0,149.1537,150.3383,149.0963,150.3288,921742.0
2020-03-30 10:05:00,157.32,157.54,157.01,157.32,853021.0,150.3001,150.5103,150.004,150.3001,853021.0
2020-03-30 10:10:00,157.33,157.33,156.31,156.62,627239.0,150.3097,150.3097,149.3352,149.6314,627239.0
2020-03-30 10:15:00,156.61,157.15,156.51,157.09,656785.0,149.6218,150.1377,149.5263,150.0804,656785.0
2020-03-30 10:20:00,157.06,157.84,157.0,157.84,641027.0,150.0517,150.7969,149.9944,150.7969,641027.0
2020-03-30 10:25:00,157.84,158.0,157.4,157.42,768788.0,150.7969,150.9498,150.3766,150.3957,768788.0
2020-03-30 10:30:00,157.42,157.58,157.07,157.43,587712.0,150.3957,150.5485,150.0613,150.4052,587712.0
2020-03-30 10:35:00,157.45,158.15,157.44,157.96,705987.0,150.4243,151.0931,150.4148,150.9116,705987.0
2020-03-30 10:40:00,157.98,158.25,157.71,157.76,496619.0,150.9307,151.1886,150.6727,150.7205,496619.0
2020-03-30 10:45:00,157.75,157.99,157.46,157.74,381824.0,150.7109,150.9402,150.4339,150.7014,381824.0
2020-03-30 10:50:00,157.74,157.84,157.12,157.64,364025.0,150.7014,150.7969,150.109,150.6058,364025.0
2020-03-30 10:55:00,157.65,157.8,156.88,157.34,423923.0,150.6154,150.7587,149.8798,150.3192,423923.0
2020-03-30 11:00:00,157.31,157.9,157.22,157.89,501678.0,150.2906,150.8542,150.2046,150.8447,501678.0
2020-03-30 11:05:00,157.89,158.1,157.63,157.68,544781.0,150.8447,151.0453,150.5963,150.6441,544781.0
2020-03-30 11:10:00,157.69,158.19,157.67,157.88,406536.0,150.6536,151.1313,150.6345,150.8351,406536.0
2020-03-30 11:15:00,157.89,158.04,157.53,158.02,343346.0,150.8447,150.988,150.5008,150.9689,343346.0
2020-03-30 11:20:00,158.02,158.68,157.92,158.48,679492.0,150.9689,151.5994,150.8733,151.4084,679492.0
2020-03-30 11:25:00,158.48,158.85,158.32,158.84,478397.0,151.4084,151.7619,151.2555,151.7523,478397.0
2020-03-30 11:30:00,158.85,159.0,158.8,158.97,605816.0,151.7619,151.9052,151.7141,151.8765,605816.0
2020-03-30 11:35:00,158.98,158.99,158.46,158.66,517687.0,151.8861,151.8956,151.3893,151.5803,517687.0
2020-03-30 11:40:00,158.66,159.09,158.6,159.07,511728.0,151.5803,151.9911,151.523,151.972,511728.0
2020-03-30 11:45:00,159.06,159.25,158.69,159.12,500214.0,151.9625,152.144,151.609,152.0198,500214.0
2020-03-30 11:50:00,159.11,159.29,158.77,158.93,416519.0,152.0103,152.1822,151.6854,151.8383,416519.0
2020-03-30 11:55:00,158.91,159.0,158.57,158.61,373620.0,151.8192,151.9052,151.4943,151.5326,373620.0
2020-03-30 12:00:00,158.62,158.83,158.02,158.18,585551.0,151.5421,151.7427,150.9689,151.1217,585551.0
2020-03-30 12:05:00,158.18,158.41,157.6,157.86,452619.0,151.1217,151.3415,150.5676,150.816,452619.0
2020-03-30 12:10:00,157.86,158.43,157.81,158.12,373872.0,150.816,151.3606,150.7683,151.0644,373872.0
2020-03-30 12:15:00,158.09,158.74,157.97,158.69,361008.0,151.0358,151.6568,150.9211,151.609,361008.0
2020-03-30 12:20:00,158.68,158.78,158.36,158.42,305232.0,151.5994,151.695,151.2937,151.351,305232.0
2020-03-30 12:25:00,158.48,158.96,158.42,158.93,295946.0,151.4084,151.8669,151.351,151.8383,295946.0
2020-03-30 12:30:00,158.94,159.06,158.72,158.78,410526.0,151.8478,151.9625,151.6377,151.695,410526.0
2020-03-30 12:35:00,158.82,159.03,158.65,158.97,323807.0,151.7332,151.9338,151.5708,151.8765,323807.0
2020-03-30 12:40:00,158.98,159.07,158.82,158.98,383682.0,151.8861,151.972,151.7332,151.8861,383682.0
2020-03-30 12:45:00,158.99,159.29,158.53,158.88,630687.0,151.8956,152.1822,151.4561,151.7905,630687.0
2020-03-30 12:50:00,158.87,160.0,158.87,159.79,995023.0,151.781,152.8605,151.781,152.6599,995023.0
2020-03-30 12:55:00,159.79,160.0,159.42,159.92,640312.0,152.6599,152.8605,152.3064,152.7841,640312.0
2020-03-30 13:00:00,159.91,160.0,159.6,159.84,680923.0,152.7746,152.8605,152.4784,152.7077,680923.0
2020-03-30 13:05:00,159.82,159.94,159.36,159.4,541491.0,152.6886,152.8032,152.2491,152.2873,541491.0
2020-03-30 13:10:00,159.4,159.74,159.13,159.23,354958.0,152.2873,152.6121,152.0294,152.1249,354958.0
2020-03-30 13:15:00,159.25,159.77,159.24,159.64,350590.0,152.144,152.6408,152.1344,152.5166,350590.0
2020-03-30 13:20:00,159.65,159.75,159.3,159.64,236155.0,152.5262,152.6217,152.1918,152.5166,236155.0
2020-03-30 13:25:00,159.61,159.95,159.54,159.92,348922.0,152.4879,152.8128,152.4211,152.7841,348922.0
2020-03-30 13:30:00,159.92,160.07,159.45,159.61,811680.0,152.7841,152.9274,152.3351,152.4879,811680.0
2020-03-30 13:35:00,159.62,159.67,159.19,159.65,265345.0,152.4975,152.5453,152.0867,152.5262,265345.0
2020-03-30 13:40:00,159.65,159.74,159.04,159.3,405024.0,152.5262,152.6121,151.9434,152.1918,405024.0
2020-03-30 13:45:00,159.3,159.65,158.9,159.62,383538.0,152.1918,152.5262,151.8096,152.4975,383538.0
2020-03-30 13:50:00,159.61,160.03,159.43,159.78,419829.0,152.4879,152.8892,152.316,152.6504,419829.0
2020-03-30 13:55:00,159.79,159.86,159.28,159.51,344227.0,152.6599,152.7268,152.1727,152.3924,344227.0
2020-03-30 14:00:00,159.5,159.56,159.23,159.34,294347.0,152.3828,152.4402,152.1249,152.23,294347.0
2020-03-30 14:05:00,159.32,159.47,159.11,159.27,297784.0,152.2109,152.3542,152.0103,152.1631,297784.0
2020-03-30 14:10:00,159.31,159.33,158.59,159.08,542584.0,152.2013,152.2204,151.5135,151.9816,542584.0
2020-03-30 14:15:00,159.1,159.44,158.65,159.25,376644.0,152.0007,152.3255,151.5708,152.144,376644.0
2020-03-30 14:20:00,159.27,159.7,159.03,159.62,357697.0,152.1631,152.5739,151.9338,152.4975,357697.0
2020-03-30 14:25:00,159.64,160.1,159.43,160.08,514423.0,152.5166,152.9561,152.316,152.937,514423.0
2020-03-30 14:30:00,160.08,160.44,159.8,160.13,560673.0,152.937,153.2809,152.6695,152.9847,560673.0
2020-03-30 14:35:00,160.14,160.45,160.06,160.42,400708.0,152.9943,153.2905,152.9179,153.2618,400708.0
2020-03-30 14:40:00,160.43,160.45,160.12,160.41,440795.0,153.2713,153.2905,152.9752,153.2522,440795.0
2020-03-30 14:45:00,160.4,160.46,160.02,160.25,349144.0,153.2427,153.3,152.8796,153.0994,349144.0
2020-03-30 14:50:00,160.25,160.58,160.11,160.12,495791.0,153.0994,153.4147,152.9656,152.9752,495791.0
2020-03-30 14:55:00,160.1,160.32,159.79,159.94,467460.0,152.9561,153.1663,152.6599,152.8032,467460.0
2020-03-30 15:00:00,159.93,160.08,159.67,159.94,454122.0,152.7937,152.937,152.5453,152.8032,454122.0
2020-03-30 15:05:00,159.94,160.05,159.44,160.01,532083.0,152.8032,152.9083,152.3255,152.8701,532083.0
2020-03-30 15:10:00,160.01,160.6,159.94,160.32,629534.0,152.8701,153.4338,152.8032,153.1663,629534.0
2020-03-30 15:15:00,160.33,160.36,159.85,160.2,550277.0,153.1758,153.2045,152.7172,153.0516,550277.0
2020-03-30 15:20:00,160.19,160.39,159.62,159.65,489423.0,153.0421,153.2331,152.4975,152.5262,489423.0
2020-03-30 15:25:00,159.66,159.75,158.65,158.96,715670.0,152.5357,152.6217,151.5708,151.8669,715670.0
2020-03-30 15:30:00,158.97,159.48,158.8,159.0,555486.0,151.8765,152.3637,151.7141,151.9052,555486.0
2020-03-30 15:35:00,159.02,160.25,158.89,160.2,773795.0,151.9243,153.0994,151.8001,153.0516,773795.0
2020-03-30 15:40:00,160.2,160.26,159.46,159.58,719949.0,153.0516,153.1089,152.3446,152.4593,719949.0
2020-03-30 15:45:00,159.6,160.14,159.36,159.5,800167.0,152.4784,152.9943,152.2491,152.3828,800167.0
2020-03-30 15:50:00,159.51,160.47,159.01,160.25,1473536.0,152.3924,153.3096,151.9147,153.0994,1473536.0
2020-03-30 15:55:00,160.25,160.49,159.13,160.3,2002491.0,153.0994,153.3287,152.0294,153.1472,2002491.0
2020-03-31 09:30:00,159.53,159.97,158.34,159.17,2894225.0,152.4115,152.8319,151.2746,152.0676,2894225.0
2020-03-31 09:35:00,159.18,159.48,158.89,158.99,950032.0,152.0771,152.3637,151.8001,151.8956,950032.0
2020-03-31 09:40:00,159.0,159.42,158.83,159.05,940027.0,151.9052,152.3064,151.7427,151.9529,940027.0
2020-03-31 09:45:00,159.06,159.22,158.46,158.54,779860.0,151.9625,152.1153,151.3893,151.4657,779860.0
2020-03-31 09:50:00,158.54,158.61,157.96,158.16,823604.0,151.4657,151.5326,150.9116,151.1026,823604.0
2020-03-31 09:55:00,158.18,158.98,158.07,158.63,912072.0,151.1217,151.8861,151.0167,151.5517,912072.0
2020-03-31 10:00:00,158.59,159.76,158.59,159.64,914476.0,151.5135,152.6312,151.5135,152.5166,914476.0
2020-03-31 10:05:00,159.64,161.23,159.47,160.9,1356688.0,152.5166,154.0357,152.3542,153.7204,1356688.0
2020-03-31 10:10:00,160.91,162.57,160.89,162.48,1471480.0,153.7299,155.3159,153.7108,155.2299,1471480.0
2020-03-31 10:15:00,162.48,162.72,162.0,162.67,1216006.0,155.2299,155.4592,154.7713,155.4114,1216006.0
2020-03-31 10:20:00,162.68,163.0,162.37,162.73,995675.0,155.421,155.7267,155.1248,155.4687,995675.0
2020-03-31 10:25:00,162.74,163.09,162.44,162.86,1016678.0,155.4783,155.8127,155.1917,155.5929,1016678.0
2020-03-31 10:30:00,162.84,163.5,162.84,163.23,955900.0,155.5738,156.2044,155.5738,155.9464,955900.0
2020-03-31 10:35:00,163.22,164.28,163.01,164.06,1125151.0,155.9369,156.9496,155.7362,156.7394,1125151.0
2020-03-31 10:40:00,164.06,164.78,163.81,163.82,1354665.0,156.7394,157.4272,156.5005,156.5101,1354665.0
2020-03-31 10:45:00,163.82,164.44,163.55,164.26,907855.0,156.5101,157.1024,156.2521,156.9304,907855.0
2020-03-31 10:50:00,164.27,164.41,163.55,163.71,879415.0,156.94,157.0738,156.2521,156.405,879415.0
2020-03-31 10:55:00,163.72,163.98,162.54,162.75,925911.0,156.4145,156.6629,155.2872,155.4878,925911.0
2020-03-31 11:00:00,162.75,162.96,162.1,162.34,783193.0,155.4878,155.6885,154.8668,155.0961,783193.0
2020-03-31 11:05:00,162.35,163.23,162.29,163.02,758334.0,155.1057,155.9464,155.0484,155.7458,758334.0
2020-03-31 11:10:00,163.02,163.24,162.77,163.08,545688.0,155.7458,155.956,155.5069,155.8031,545688.0
2020-03-31 11:15:00,163.1,163.61,162.62,162.7,577653.0,155.8222,156.3095,155.3636,155.4401,577653.0
2020-03-31 11:20:00,162.72,163.25,162.38,162.62,515598.0,155.4592,155.9655,155.1343,155.3636,515598.0
2020-03-31 11:25:00,162.63,163.08,162.51,162.95,377489.0,155.3732,155.8031,155.2585,155.6789,377489.0
2020-03-31 11:30:00,162.94,163.06,162.53,162.71,396899.0,155.6693,155.784,155.2776,155.4496,396899.0
2020-03-31 11:35:00,162.71,163.24,162.44,162.57,570382.0,155.4496,155.956,155.1917,155.3159,570382.0
2020-03-31 11:40:00,162.6,162.96,162.1,162.28,419888.0,155.3445,155.6885,154.8668,155.0388,419888.0
2020-03-31 11:45:00,162.27,162.27,161.06,161.3,806690.0,155.0292,155.0292,153.8732,154.1025,806690.0
2020-03-31 11:50:00,161.31,161.76,160.81,160.84,836018.0,154.1121,154.542,153.6344,153.6631,836018.0
2020-03-31 11:55:00,160.85,161.32,160.28,161.1,725801.0,153.6726,154.1216,153.128,153.9115,725801.0
2020-03-31 12:00:00,161.1,161.26,160.34,160.44,435700.0,153.9115,154.0643,153.1854,153.2809,435700.0
2020-03-31 12:05:00,160.43,161.25,160.42,161.21,485374.0,153.2713,154.0548,153.2618,154.0165,485374.0
2020-03-31 12:10:00,161.21,161.25,160.78,160.8,386024.0,154.0165,154.0548,153.6057,153.6248,386024.0
2020-03-31 12:15:00,160.8,160.96,160.17,160.5,500803.0,153.6248,153.7777,153.023,153.3382,500803.0
2020-03-31 12:20:00,160.5,160.61,160.0,160.35,746864.0,153.3382,153.4433,152.8605,153.1949,746864.0
2020-03-31 12:25:00,160.35,160.35,159.92,160.14,658666.0,153.1949,153.1949,152.7841,152.9943,658666.0
2020-03-31 12:30:00,160.14,160.19,159.52,159.73,489591.0,152.9943,153.0421,152.402,152.6026,489591.0
2020-03-31 12:35:00,159.75,159.89,158.81,159.01,722590.0,152.6217,152.7554,151.7236,151.9147,722590.0
2020-03-31 12:40:00,159.02,159.41,158.86,159.13,750555.0,151.9243,152.2969,151.7714,152.0294,750555.0
2020-03-31 12:45:00,159.15,159.71,158.99,159.65,587485.0,152.0485,152.5835,151.8956,152.5262,587485.0
2020-03-31 12:50:00,159.65,160.19,159.23,160.12,482431.0,152.5262,153.0421,152.1249,152.9752,482431.0
2020-03-31 12:55:00,160.11,160.11,159.13,159.27,423579.0,152.9656,152.9656,152.0294,152.1631,423579.0
2020-03-31 13:00:00,159.26,160.02,159.16,159.31,375112.0,152.1536,152.8796,152.058,152.2013,375112.0
2020-03-31 13:05:00,159.31,159.72,159.07,159.67,411508.0,152.2013,152.593,151.972,152.5453,411508.0
2020-03-31 13:10:00,159.66,159.97,159.47,159.87,419171.0,152.5357,152.8319,152.3542,152.7363,419171.0
2020-03-31 13:15:00,159.89,159.89,159.3,159.56,253838.0,152.7554,152.7554,152.1918,152.4402,253838.0
2020-03-31 13:20:00,159.59,159.59,158.86,159.21,502871.0,152.4688,152.4688,151.7714,152.1058,502871.0
2020-03-31 13:25:00,159.21,159.58,159.11,159.45,254085.0,152.1058,152.4593,152.0103,152.3351,254085.0
2020-03-31 13:30:00,159.45,160.03,159.03,159.77,430338.0,152.3351,152.8892,151.9338,152.6408,430338.0
2020-03-31 13:35:00,159.76,160.24,159.72,160.03,465326.0,152.6312,153.0898,152.593,152.8892,465326.0
2020-03-31 13:40:00,160.03,160.55,160.01,160.1,431137.0,152.8892,153.386,152.8701,152.9561,431137.0
2020-03-31 13:45:00,160.12,160.57,160.11,160.46,360235.0,152.9752,153.4051,152.9656,153.3,360235.0
2020-03-31 13:50:00,160.42,160.51,159.96,160.13,425953.0,153.2618,153.3478,152.8223,152.9847,425953.0
2020-03-31 13:55:00,160.15,160.93,160.1,160.67,429925.0,153.0038,153.749,152.9561,153.5006,429925.0
2020-03-31 14:00:00,160.68,160.75,160.35,160.62,338946.0,153.5102,153.5771,153.1949,153.4529,338946.0
2020-03-31 14:05:00,160.64,160.76,160.11,160.56,324527.0,153.472,153.5866,152.9656,153.3955,324527.0
2020-03-31 14:10:00,160.54,160.54,159.77,159.81,310821.0,153.3764,153.3764,152.6408,152.679,310821.0
2020-03-31 14:15:00,159.79,160.06,159.45,160.01,403685.0,152.6599,152.9179,152.3351,152.8701,403685.0
2020-03-31 14:20:00,159.99,160.35,159.93,160.09,284722.0,152.851,153.1949,152.7937,152.9465,284722.0
2020-03-31 14:25:00,160.03,160.44,160.01,160.41,198247.0,152.8892,153.2809,152.8701,153.2522,198247.0
2020-03-31 14:30:00,160.4,160.41,159.89,160.24,265169.0,153.2427,153.2522,152.7554,153.0898,265169.0
2020-03-31 14:35:00,160.24,160.73,160.12,160.5,335323.0,153.0898,153.558,152.9752,153.3382,335323.0
2020-03-31 14:40:00,160.5,160.55,160.17,160.27,316815.0,153.3382,153.386,153.023,153.1185,316815.0
2020-03-31 14:45:00,160.31,160.35,159.52,160.09,417501.0,153.1567,153.1949,152.402,152.9465,417501.0
2020-03-31 14:50:00,160.13,160.54,159.97,160.28,611986.0,152.9847,153.3764,152.8319,153.128,611986.0
2020-03-31 14:55:00,160.25,160.49,160.08,160.19,371654.0,153.0994,153.3287,152.937,153.0421,371654.0
2020-03-31 15:00:00,160.22,160.62,159.84,159.96,462749.0,153.0707,153.4529,152.7077,152.8223,462749.0
2020-03-31 15:05:00,159.96,160.18,159.7,159.92,435547.0,152.8223,153.0325,152.5739,152.7841,435547.0
2020-03-31 15:10:00,159.91,159.92,158.5,158.74,732501.0,152.7746,152.7841,151.4275,151.6568,732501.0
2020-03-31 15:15:00,158.73,159.25,158.17,158.25,715345.0,151.6472,152.144,151.1122,151.1886,715345.0
2020-03-31 15:20:00,158.29,158.46,157.0,157.05,947408.0,151.2268,151.3893,149.9944,150.0422,947408.0
2020-03-31 15:25:00,157.04,158.0,157.04,157.44,766815.0,150.0326,150.9498,150.0326,150.4148,766815.0
2020-03-31 15:30:00,157.45,158.5,157.43,158.48,653500.0,150.4243,151.4275,150.4052,151.4084,653500.0
2020-03-31 15:35:00,158.47,159.2,157.98,159.09,833331.0,151.3988,152.0962,150.9307,151.9911,833331.0
2020-03-31 15:40:00,159.09,159.45,158.52,159.21,911230.0,151.9911,152.3351,151.4466,152.1058,911230.0
2020-03-31 15:45:00,159.25,159.3,158.08,158.17,969216.0,152.144,152.1918,151.0262,151.1122,969216.0
2020-03-31 15:50:00,158.13,158.64,156.56,157.89,2501899.0,151.074,151.5612,149.574,150.8447,2501899.0
2020-03-31 15:55:00,157.89,158.44,157.33,157.64,2448967.0,150.8447,151.3701,150.3097,150.6058,2448967.0
2020-04-01 09:30:00,152.99,155.27,152.66,155.16,2509987.0,146.1633,148.3416,145.8481,148.2365,2509987.0
2020-04-01 09:35:00,155.15,156.24,155.0,155.44,1284241.0,148.227,149.2683,148.0836,148.504,1284241.0
2020-04-01 09:40:00,155.45,155.87,155.07,155.07,932487.0,148.5136,148.9148,148.1505,148.1505,932487.0
2020-04-01 09:45:00,155.08,155.21,154.15,154.48,800603.0,148.1601,148.2843,147.2716,147.5868,800603.0
2020-04-01 09:50:00,154.46,155.17,154.35,154.95,796813.0,147.5677,148.2461,147.4626,148.0359,796813.0
2020-04-01 09:55:00,154.94,155.66,154.9,154.94,767145.0,148.0263,148.7142,147.9881,148.0263,767145.0
2020-04-01 10:00:00,155.0,155.48,154.74,154.74,613500.0,148.0836,148.5422,147.8352,147.8352,613500.0
2020-04-01 10:05:00,154.73,155.67,154.52,155.41,654165.0,147.8257,148.7237,147.6251,148.4754,654165.0
2020-04-01 10:10:00,155.43,155.84,155.22,155.8,434911.0,148.4945,148.8862,148.2938,148.8479,434911.0
2020-04-01 10:15:00,155.8,156.22,155.57,155.69,684858.0,148.8479,149.2492,148.6282,148.7429,684858.0
2020-04-01 10:20:00,155.68,156.15,155.27,155.34,502531.0,148.7333,149.1823,148.3416,148.4085,502531.0
2020-04-01 10:25:00,155.33,155.53,155.26,155.36,346298.0,148.3989,148.59,148.332,148.4276,346298.0
2020-04-01 10:30:00,155.35,156.17,155.02,155.92,485569.0,148.418,149.2014,148.1028,148.9626,485569.0
2020-04-01 10:35:00,155.96,156.0,155.32,155.58,351033.0,149.0008,149.039,148.3894,148.6378,351033.0
2020-04-01 10:40:00,155.57,155.99,155.26,155.83,390263.0,148.6282,149.0295,148.332,148.8766,390263.0
2020-04-01 10:45:00,155.84,156.57,155.82,156.36,546472.0,148.8862,149.5836,148.8671,149.383,546472.0
2020-04-01 10:50:00,156.36,156.49,156.04,156.21,384926.0,149.383,149.5072,149.0772,149.2397,384926.0
2020-04-01 10:55:00,156.2,156.42,155.59,156.35,341736.0,149.2301,149.4403,148.6473,149.3734,341736.0
2020-04-01 11:00:00,156.36,157.02,156.18,156.8,489842.0,149.383,150.0135,149.211,149.8033,489842.0
2020-04-01 11:05:00,156.81,157.64,156.76,157.57,561556.0,149.8129,150.6058,149.7651,150.539,561556.0
2020-04-01 11:10:00,157.57,157.75,157.21,157.37,688543.0,150.539,150.7109,150.195,150.3479,688543.0
2020-04-01 11:15:00,157.35,157.45,156.87,156.95,405259.0,150.3288,150.4243,149.8702,149.9466,405259.0
2020-04-01 11:20:00,156.93,157.3,156.64,156.71,419895.0,149.9275,150.281,149.6505,149.7173,419895.0
2020-04-01 11:25:00,156.71,156.96,155.73,155.9,594988.0,149.7173,149.9562,148.7811,148.9435,594988.0
2020-04-01 11:30:00,155.95,156.14,155.55,155.71,526603.0,148.9913,149.1728,148.6091,148.762,526603.0
2020-04-01 11:35:00,155.73,156.07,155.21,155.21,490004.0,148.7811,149.1059,148.2843,148.2843,490004.0
2020-04-01 11:40:00,155.22,155.39,154.9,155.19,512962.0,148.2938,148.4562,147.9881,148.2652,512962.0
2020-04-01 11:45:00,155.19,155.31,154.63,154.89,449172.0,148.2652,148.3798,147.7302,147.9786,449172.0
2020-04-01 11:50:00,154.86,155.42,154.76,155.19,407113.0,147.9499,148.4849,147.8544,148.2652,407113.0
2020-04-01 11:55:00,155.19,155.68,154.98,155.09,318946.0,148.2652,148.7333,148.0645,148.1696,318946.0
2020-04-01 12:00:00,155.07,155.1,154.48,154.51,397955.0,148.1505,148.1792,147.5868,147.6155,397955.0
2020-04-01 12:05:00,154.49,154.83,154.29,154.43,373027.0,147.5964,147.9212,147.4053,147.5391,373027.0
2020-04-01 12:10:00,154.43,154.92,154.27,154.86,404347.0,147.5391,148.0072,147.3862,147.9499,404347.0
2020-04-01 12:15:00,154.85,154.86,154.33,154.44,315336.0,147.9403,147.9499,147.4435,147.5486,315336.0
2020-04-01 12:20:00,154.44,155.11,154.38,154.87,487634.0,147.5486,148.1887,147.4913,147.9594,487634.0
2020-04-01 12:25:00,154.87,155.13,154.5,154.59,276839.0,147.9594,148.2078,147.606,147.6919,276839.0
2020-04-01 12:30:00,154.59,154.79,154.14,154.3,349304.0,147.6919,147.883,147.262,147.4149,349304.0
2020-04-01 12:35:00,154.31,154.32,153.56,153.72,442205.0,147.4244,147.434,146.7079,146.8608,442205.0
2020-04-01 12:40:00,153.71,153.82,153.14,153.45,485601.0,146.8512,146.9563,146.3066,146.6028,485601.0
2020-04-01 12:45:00,153.47,153.51,152.89,152.91,468831.0,146.6219,146.6601,146.0678,146.0869,468831.0
2020-04-01 12:50:00,152.91,153.36,152.81,152.86,578179.0,146.0869,146.5168,145.9914,146.0391,578179.0
2020-04-01 12:55:00,152.86,153.4,152.8,152.81,502123.0,146.0391,146.555,145.9818,145.9914,502123.0
2020-04-01 13:00:00,152.8,153.24,152.68,153.15,511941.0,145.9818,146.4022,145.8672,146.3162,511941.0
2020-04-01 13:05:00,153.15,153.32,152.86,153.11,397051.0,146.3162,146.4786,146.0391,146.278,397051.0
2020-04-01 13:10:00,153.12,153.28,152.83,152.88,435423.0,146.2875,146.4404,146.0105,146.0582,435423.0
2020-04-01 13:15:00,152.9,153.22,152.67,153.02,302407.0,146.0774,146.3831,145.8576,146.192,302407.0
2020-04-01 13:20:00,153.0,153.57,152.97,153.46,394630.0,146.1729,146.7175,146.1442,146.6124,394630.0
2020-04-01 13:25:00,153.44,153.5,152.86,153.23,467246.0,146.5933,146.6506,146.0391,146.3926,467246.0
2020-04-01 13:30:00,153.22,153.22,152.88,152.91,277142.0,146.3831,146.3831,146.0582,146.0869,277142.0
2020-04-01 13:35:00,152.91,153.13,152.84,153.08,324517.0,146.0869,146.2971,146.02,146.2493,324517.0
2020-04-01 13:40:00,153.08,153.35,152.97,153.22,336179.0,146.2493,146.5073,146.1442,146.3831,336179.0
2020-04-01 13:45:00,153.19,153.3,152.83,153.2,300364.0,146.3544,146.4595,146.0105,146.364,300364.0
2020-04-01 13:50:00,153.19,153.65,152.99,153.36,420130.0,146.3544,146.7939,146.1633,146.5168,420130.0
2020-04-01 13:55:00,153.36,153.89,153.36,153.71,402498.0,146.5168,147.0232,146.5168,146.8512,402498.0
2020-04-01 14:00:00,153.69,154.0,153.4,153.92,422738.0,146.8321,147.1283,146.555,147.0518,422738.0
2020-04-01 14:05:00,153.92,154.22,153.64,153.66,405199.0,147.0518,147.3385,146.7843,146.8034,405199.0
2020-04-01 14:10:00,153.65,153.9,153.29,153.43,354148.0,146.7939,147.0327,146.4499,146.5837,354148.0
2020-04-01 14:15:00,153.41,153.59,153.07,153.19,292818.0,146.5646,146.7366,146.2398,146.3544,292818.0
2020-04-01 14:20:00,153.24,153.4,152.89,152.94,309047.0,146.4022,146.555,146.0678,146.1156,309047.0
2020-04-01 14:25:00,152.94,153.33,152.94,153.15,284223.0,146.1156,146.4882,146.1156,146.3162,284223.0
2020-04-01 14:30:00,153.14,153.15,152.57,152.65,489883.0,146.3066,146.3162,145.7621,145.8385,489883.0
2020-04-01 14:35:00,152.64,153.19,152.36,153.09,451000.0,145.829,146.3544,145.5614,146.2589,451000.0
2020-04-01 14:40:00,153.1,153.1,152.5,152.64,296963.0,146.2684,146.2684,145.6952,145.829,296963.0
2020-04-01 14:45:00,152.63,152.95,152.58,152.66,245562.0,145.8194,146.1251,145.7716,145.8481,245562.0
2020-04-01 14:50:00,152.64,152.7,152.08,152.24,403700.0,145.829,145.8863,145.2939,145.4468,403700.0
2020-04-01 14:55:00,152.25,152.28,151.32,151.41,685718.0,145.4564,145.485,144.5679,144.6538,685718.0
2020-04-01 15:00:00,151.42,151.87,151.38,151.47,520281.0,144.6634,145.0933,144.6252,144.7112,520281.0
2020-04-01 15:05:00,151.49,151.68,151.18,151.43,487566.0,144.7303,144.9118,144.4341,144.6729,487566.0
2020-04-01 15:10:00,151.42,151.59,151.24,151.38,438824.0,144.6634,144.8258,144.4914,144.6252,438824.0
2020-04-01 15:15:00,151.37,151.97,151.36,151.9,469911.0,144.6156,145.1888,144.6061,145.122,469911.0
2020-04-01 15:20:00,151.91,151.93,151.39,151.69,450546.0,145.1315,145.1506,144.6347,144.9213,450546.0
2020-04-01 15:25:00,151.69,151.88,151.19,151.21,466413.0,144.9213,145.1029,144.4437,144.4628,466413.0
2020-04-01 15:30:00,151.2,151.92,151.19,151.63,660831.0,144.4532,145.1411,144.4437,144.864,660831.0
2020-04-01 15:35:00,151.64,151.67,151.04,151.13,641948.0,144.8736,144.9022,144.3003,144.3863,641948.0
2020-04-01 15:40:00,151.12,151.4,150.82,150.99,897242.0,144.3768,144.6443,144.0902,144.2526,897242.0
2020-04-01 15:45:00,150.98,152.75,150.98,152.52,1155049.0,144.243,145.934,144.243,145.7143,1155049.0
2020-04-01 15:50:00,152.52,152.71,151.26,152.26,1352231.0,145.7143,145.8958,144.5105,145.4659,1352231.0
2020-04-01 15:55:00,152.26,153.0,151.9,152.03,1760209.0,145.4659,146.1729,145.122,145.2462,1760209.0
2020-04-02 09:30:00,151.86,155.0,151.78,154.52,1898385.0,145.0838,148.0836,145.0073,147.6251,1898385.0
2020-04-02 09:35:00,154.47,155.12,153.37,153.46,836272.0,147.5773,148.1983,146.5264,146.6124,836272.0
2020-04-02 09:40:00,153.5,154.1,150.82,151.27,1008744.0,146.6506,147.2238,144.0902,144.5201,1008744.0
2020-04-02 09:45:00,151.24,151.83,150.36,150.9,940406.0,144.4914,145.0551,143.6507,144.1666,940406.0
2020-04-02 09:50:00,150.84,151.4,150.7,151.0,803461.0,144.1093,144.6443,143.9755,144.2621,803461.0
2020-04-02 09:55:00,151.0,151.98,150.98,151.67,696746.0,144.2621,145.1984,144.243,144.9022,696746.0
2020-04-02 10:00:00,151.67,152.07,151.49,151.91,589465.0,144.9022,145.2844,144.7303,145.1315,589465.0
2020-04-02 10:05:00,151.92,152.64,151.36,152.62,612345.0,145.1411,145.829,144.6061,145.8098,612345.0
2020-04-02 10:10:00,152.63,153.35,152.23,152.75,891125.0,145.8194,146.5073,145.4372,145.934,891125.0
2020-04-02 10:15:00,152.76,152.9,151.78,152.24,581750.0,145.9436,146.0774,145.0073,145.4468,581750.0
2020-04-02 10:20:00,152.28,152.65,152.1,152.31,468525.0,145.485,145.8385,145.313,145.5137,468525.0
2020-04-02 10:25:00,152.29,152.53,151.73,152.33,454002.0,145.4946,145.7239,144.9596,145.5328,454002.0
2020-04-02 10:30:00,152.33,153.47,152.22,153.25,624909.0,145.5328,146.6219,145.4277,146.4117,624909.0
2020-04-02 10:35:00,153.23,154.55,153.2,154.24,890501.0,146.3926,147.6537,146.364,147.3576,890501.0
2020-04-02 10:40:00,154.24,154.24,152.84,153.2,480247.0,147.3576,147.3576,146.02,146.364,480247.0
2020-04-02 10:45:00,153.23,153.55,152.57,152.77,379346.0,146.3926,146.6983,145.7621,145.9532,379346.0
2020-04-02 10:50:00,152.8,153.33,152.24,152.71,432673.0,145.9818,146.4882,145.4468,145.8958,432673.0
2020-04-02 10:55:00,152.76,153.5,152.76,153.43,377027.0,145.9436,146.6506,145.9436,146.5837,377027.0
2020-04-02 11:00:00,153.41,154.23,153.32,153.88,464129.0,146.5646,147.348,146.4786,147.0136,464129.0
2020-04-02 11:05:00,153.87,153.96,153.03,153.41,358768.0,147.0041,147.0901,146.2015,146.5646,358768.0
2020-04-02 11:10:00,153.41,153.53,152.86,153.34,258496.0,146.5646,146.6792,146.0391,146.4977,258496.0
2020-04-02 11:15:00,153.39,154.1,153.39,153.77,322848.0,146.5455,147.2238,146.5455,146.9085,322848.0
2020-04-02 11:20:00,153.75,154.02,153.45,153.96,311351.0,146.8894,147.1474,146.6028,147.0901,311351.0
2020-04-02 11:25:00,153.96,154.01,153.13,153.43,444086.0,147.0901,147.1378,146.2971,146.5837,444086.0
2020-04-02 11:30:00,153.42,153.88,153.32,153.73,262907.0,146.5741,147.0136,146.4786,146.8703,262907.0
2020-04-02 11:35:00,153.72,153.96,153.25,153.56,286015.0,146.8608,147.0901,146.4117,146.7079,286015.0
2020-04-02 11:40:00,153.55,154.34,153.49,154.14,398488.0,146.6983,147.4531,146.641,147.262,398488.0
2020-04-02 11:45:00,154.14,154.5,153.76,154.49,319774.0,147.262,147.606,146.899,147.5964,319774.0
2020-04-02 11:50:00,154.5,154.69,154.1,154.18,334673.0,147.606,147.7875,147.2238,147.3002,334673.0
2020-04-02 11:55:00,154.2,155.01,154.14,154.86,431026.0,147.3193,148.0932,147.262,147.9499,431026.0
2020-04-02 12:00:00,154.91,155.02,154.41,154.74,308935.0,147.9977,148.1028,147.52,147.8352,308935.0
2020-04-02 12:05:00,154.72,155.44,154.62,154.84,441142.0,147.8161,148.504,147.7206,147.9308,441142.0
2020-04-02 12:10:00,154.87,155.48,154.74,155.2,404928.0,147.9594,148.5422,147.8352,148.2747,404928.0
2020-04-02 12:15:00,155.18,155.34,154.81,155.09,314070.0,148.2556,148.4085,147.9021,148.1696,314070.0
2020-04-02 12:20:00,155.1,155.37,154.49,154.5,325013.0,148.1792,148.4371,147.5964,147.606,325013.0
2020-04-02 12:25:00,154.51,154.96,154.3,154.34,252058.0,147.6155,148.0454,147.4149,147.4531,252058.0
2020-04-02 12:30:00,154.37,154.77,154.12,154.15,261702.0,147.4818,147.8639,147.2429,147.2716,261702.0
2020-04-02 12:35:00,154.14,154.75,154.14,154.28,271043.0,147.262,147.8448,147.262,147.3958,271043.0
2020-04-02 12:40:00,154.3,154.38,153.74,154.31,265328.0,147.4149,147.4913,146.8799,147.4244,265328.0
2020-04-02 12:45:00,154.3,154.53,154.1,154.49,180246.0,147.4149,147.6346,147.2238,147.5964,180246.0
2020-04-02 12:50:00,154.52,154.56,154.23,154.36,193708.0,147.6251,147.6633,147.348,147.4722,193708.0
2020-04-02 12:55:00,154.34,154.34,153.87,154.26,279034.0,147.4531,147.4531,147.0041,147.3767,279034.0
2020-04-02 13:00:00,154.28,154.94,154.05,154.64,300296.0,147.3958,148.0263,147.176,147.7397,300296.0
2020-04-02 13:05:00,154.64,154.7,154.02,154.09,207861.0,147.7397,147.797,147.1474,147.2143,207861.0
2020-04-02 13:10:00,154.07,154.2,153.41,153.53,297283.0,147.1951,147.3193,146.5646,146.6792,297283.0
2020-04-02 13:15:00,153.54,153.59,152.86,153.2,439819.0,146.6888,146.7366,146.0391,146.364,439819.0
2020-04-02 13:20:00,153.17,153.45,152.95,153.13,361166.0,146.3353,146.6028,146.1251,146.2971,361166.0
2020-04-02 13:25:00,153.15,153.22,152.01,152.11,454457.0,146.3162,146.3831,145.2271,145.3226,454457.0
2020-04-02 13:30:00,152.09,152.66,151.86,152.64,432720.0,145.3035,145.8481,145.0838,145.829,432720.0
2020-04-02 13:35:00,152.64,152.91,152.4,152.73,269426.0,145.829,146.0869,145.5997,145.9149,269426.0
2020-04-02 13:40:00,152.75,153.45,152.73,153.39,378477.0,145.934,146.6028,145.9149,146.5455,378477.0
2020-04-02 13:45:00,153.39,153.42,152.97,153.16,305401.0,146.5455,146.5741,146.1442,146.3257,305401.0
2020-04-02 13:50:00,153.2,153.58,152.95,153.55,312495.0,146.364,146.727,146.1251,146.6983,312495.0
2020-04-02 13:55:00,153.54,153.54,152.75,152.95,288353.0,146.6888,146.6888,145.934,146.1251,288353.0
2020-04-02 14:00:00,152.94,152.98,151.97,152.32,337639.0,146.1156,146.1538,145.1888,145.5232,337639.0
2020-04-02 14:05:00,152.31,152.41,151.88,151.93,300161.0,145.5137,145.6092,145.1029,145.1506,300161.0
2020-04-02 14:10:00,151.97,152.51,151.57,152.42,422243.0,145.1888,145.7048,144.8067,145.6188,422243.0
2020-04-02 14:15:00,152.41,152.5,151.38,151.38,372066.0,145.6092,145.6952,144.6252,144.6252,372066.0
2020-04-02 14:20:00,151.39,151.96,151.3,151.46,415663.0,144.6347,145.1793,144.5487,144.7016,415663.0
2020-04-02 14:25:00,151.44,152.23,151.36,152.15,410766.0,144.6825,145.4372,144.6061,145.3608,410766.0
2020-04-02 14:30:00,152.15,152.25,151.56,151.95,384759.0,145.3608,145.4564,144.7971,145.1697,384759.0
2020-04-02 14:35:00,151.96,152.32,151.8,152.15,371029.0,145.1793,145.5232,145.0264,145.3608,371029.0
2020-04-02 14:40:00,152.14,152.24,151.68,151.81,299563.0,145.3513,145.4468,144.9118,145.036,299563.0
2020-04-02 14:45:00,151.83,152.35,151.67,152.0,357397.0,145.0551,145.5519,144.9022,145.2175,357397.0
2020-04-02 14:50:00,151.98,153.0,151.84,152.64,374767.0,145.1984,146.1729,145.0646,145.829,374767.0
2020-04-02 14:55:00,152.6,153.09,152.49,153.02,458758.0,145.7907,146.2589,145.6856,146.192,458758.0
2020-04-02 15:00:00,153.03,153.4,152.85,153.03,403772.0,146.2015,146.555,146.0296,146.2015,403772.0
2020-04-02 15:05:00,153.06,153.29,152.53,153.23,394641.0,146.2302,146.4499,145.7239,146.3926,394641.0
2020-04-02 15:10:00,153.21,153.32,152.6,152.93,417572.0,146.3735,146.4786,145.7907,146.106,417572.0
2020-04-02 15:15:00,152.92,153.63,152.8,153.47,360142.0,146.0965,146.7748,145.9818,146.6219,360142.0
2020-04-02 15:20:00,153.46,153.69,153.2,153.27,369942.0,146.6124,146.8321,146.364,146.4308,369942.0
2020-04-02 15:25:00,153.29,153.47,152.79,153.37,366316.0,146.4499,146.6219,145.9723,146.5264,366316.0
2020-04-02 15:30:00,153.37,153.75,152.8,153.07,437029.0,146.5264,146.8894,145.9818,146.2398,437029.0
2020-04-02 15:35:00,153.06,153.39,152.55,152.94,420206.0,146.2302,146.5455,145.743,146.1156,420206.0
2020-04-02 15:40:00,152.94,154.17,152.75,154.04,660539.0,146.1156,147.2907,145.934,147.1665,660539.0
2020-04-02 15:45:00,154.07,154.43,153.5,153.73,596767.0,147.1951,147.5391,146.6506,146.8703,596767.0
2020-04-02 15:50:00,153.69,154.78,153.5,154.73,1256128.0,146.8321,147.8735,146.6506,147.8257,1256128.0
2020-04-02 15:55:00,154.73,155.48,154.21,155.26,2040439.0,147.8257,148.5422,147.3289,148.332,2040439.0
2020-04-03 09:30:00,155.21,155.96,154.45,155.01,1084117.0,148.2843,149.0008,147.5582,148.0932,1084117.0
2020-04-03 09:35:00,155.06,156.45,154.91,156.35,740295.0,148.141,149.4689,147.9977,149.3734,740295.0
2020-04-03 09:40:00,156.34,156.94,156.13,156.34,766513.0,149.3639,149.9371,149.1632,149.3639,766513.0
2020-04-03 09:45:00,156.31,156.82,156.1,156.35,514126.0,149.3352,149.8224,149.1346,149.3734,514126.0
2020-04-03 09:50:00,156.38,156.74,155.85,156.15,502901.0,149.4021,149.746,148.8957,149.1823,502901.0
2020-04-03 09:55:00,156.15,156.78,155.73,156.34,429937.0,149.1823,149.7842,148.7811,149.3639,429937.0
2020-04-03 10:00:00,156.34,157.03,156.31,156.46,676461.0,149.3639,150.0231,149.3352,149.4785,676461.0
2020-04-03 10:05:00,156.46,157.38,156.41,157.01,634292.0,149.4785,150.3574,149.4307,150.004,634292.0
2020-04-03 10:10:00,157.03,157.17,156.65,156.9,485683.0,150.0231,150.1568,149.66,149.8989,485683.0
2020-04-03 10:15:00,156.91,156.93,155.88,155.96,732811.0,149.9084,149.9275,148.9244,149.0008,732811.0
2020-04-03 10:20:00,155.95,156.28,155.47,156.02,542064.0,148.9913,149.3065,148.5327,149.0581,542064.0
2020-04-03 10:25:00,156.02,156.13,155.07,155.47,524307.0,149.0581,149.1632,148.1505,148.5327,524307.0
2020-04-03 10:30:00,155.49,155.66,155.12,155.21,377389.0,148.5518,148.7142,148.1983,148.2843,377389.0
2020-04-03 10:35:00,155.2,155.92,155.17,155.64,385343.0,148.2747,148.9626,148.2461,148.6951,385343.0
2020-04-03 10:40:00,155.65,155.86,155.14,155.73,425816.0,148.7046,148.9053,148.2174,148.7811,425816.0
2020-04-03 10:45:00,155.74,155.99,155.56,155.79,303880.0,148.7906,149.0295,148.6187,148.8384,303880.0
2020-04-03 10:50:00,155.77,156.28,155.53,155.8,510106.0,148.8193,149.3065,148.59,148.8479,510106.0
2020-04-03 10:55:00,155.82,156.24,155.71,156.06,267259.0,148.8671,149.2683,148.762,149.0963,267259.0
2020-04-03 11:00:00,156.09,156.47,156.08,156.24,333193.0,149.125,149.4881,149.1155,149.2683,333193.0
2020-04-03 11:05:00,156.26,156.29,155.64,155.91,322296.0,149.2874,149.3161,148.6951,148.953,322296.0
2020-04-03 11:10:00,155.88,156.14,155.75,155.75,249077.0,148.9244,149.1728,148.8002,148.8002,249077.0
2020-04-03 11:15:00,155.73,155.85,155.34,155.59,360521.0,148.7811,148.8957,148.4085,148.6473,360521.0
2020-04-03 11:20:00,155.58,155.66,154.87,154.98,406013.0,148.6378,148.7142,147.9594,148.0645,406013.0
2020-04-03 11:25:00,154.97,155.33,154.9,155.07,360599.0,148.055,148.3989,147.9881,148.1505,360599.0
2020-04-03 11:30:00,155.1,155.23,154.7,155.14,423095.0,148.1792,148.3034,147.797,148.2174,423095.0
2020-04-03 11:35:00,155.16,155.43,154.85,155.31,294627.0,148.2365,148.4945,147.9403,148.3798,294627.0
2020-04-03 11:40:00,155.3,155.33,154.82,154.98,249196.0,148.3703,148.3989,147.9117,148.0645,249196.0
2020-04-03 11:45:00,155.01,155.01,154.58,154.77,284489.0,148.0932,148.0932,147.6824,147.8639,284489.0
2020-04-03 11:50:00,154.79,154.87,154.47,154.78,233949.0,147.883,147.9594,147.5773,147.8735,233949.0
2020-04-03 11:55:00,154.78,155.02,154.7,154.81,236722.0,147.8735,148.1028,147.797,147.9021,236722.0
2020-04-03 12:00:00,154.78,155.01,154.42,154.75,365771.0,147.8735,148.0932,147.5295,147.8448,365771.0
2020-04-03 12:05:00,154.75,154.75,153.76,154.13,524911.0,147.8448,147.8448,146.899,147.2525,524911.0
2020-04-03 12:10:00,154.14,154.14,153.56,153.74,386509.0,147.262,147.262,146.7079,146.8799,386509.0
2020-04-03 12:15:00,153.74,153.96,153.48,153.5,309622.0,146.8799,147.0901,146.6315,146.6506,309622.0
2020-04-03 12:20:00,153.49,153.86,153.43,153.71,261846.0,146.641,146.9945,146.5837,146.8512,261846.0
2020-04-03 12:25:00,153.7,153.71,153.12,153.65,331104.0,146.8417,146.8512,146.2875,146.7939,331104.0
2020-04-03 12:30:00,153.63,153.95,153.33,153.5,285141.0,146.7748,147.0805,146.4882,146.6506,285141.0
2020-04-03 12:35:00,153.48,153.8,153.38,153.74,265417.0,146.6315,146.9372,146.5359,146.8799,265417.0
2020-04-03 12:40:00,153.73,153.77,153.38,153.76,274882.0,146.8703,146.9085,146.5359,146.899,274882.0
2020-04-03 12:45:00,153.75,153.79,153.01,153.16,302571.0,146.8894,146.9276,146.1824,146.3257,302571.0
2020-04-03 12:50:00,153.15,153.37,153.06,153.22,271936.0,146.3162,146.5264,146.2302,146.3831,271936.0
2020-04-03 12:55:00,153.21,153.63,153.17,153.56,223891.0,146.3735,146.7748,146.3353,146.7079,223891.0
2020-04-03 13:00:00,153.56,153.76,153.42,153.59,287427.0,146.7079,146.899,146.5741,146.7366,287427.0
2020-04-03 13:05:00,153.61,154.2,153.57,154.1,302290.0,146.7557,147.3193,146.7175,147.2238,302290.0
2020-04-03 13:10:00,154.07,154.15,153.52,153.53,259173.0,147.1951,147.2716,146.6697,146.6792,259173.0
2020-04-03 13:15:00,153.53,153.95,153.48,153.86,235487.0,146.6792,147.0805,146.6315,146.9945,235487.0
2020-04-03 13:20:00,153.88,154.03,153.6,153.61,148587.0,147.0136,147.1569,146.7461,146.7557,148587.0
2020-04-03 13:25:00,153.59,153.61,153.16,153.27,231407.0,146.7366,146.7557,146.3257,146.4308,231407.0
2020-04-03 13:30:00,153.25,153.25,152.69,152.82,330938.0,146.4117,146.4117,145.8767,146.0009,330938.0
2020-04-03 13:35:00,152.8,153.03,152.7,152.82,264131.0,145.9818,146.2015,145.8863,146.0009,264131.0
2020-04-03 13:40:00,152.81,152.81,152.36,152.7,291141.0,145.9914,145.9914,145.5614,145.8863,291141.0
2020-04-03 13:45:00,152.69,153.1,152.68,152.93,288723.0,145.8767,146.2684,145.8672,146.106,288723.0
2020-04-03 13:50:00,152.9,153.04,152.57,152.77,189802.0,146.0774,146.2111,145.7621,145.9532,189802.0
2020-04-03 13:55:00,152.75,152.78,152.42,152.59,269261.0,145.934,145.9627,145.6188,145.7812,269261.0
2020-04-03 14:00:00,152.59,152.93,152.38,152.65,267096.0,145.7812,146.106,145.5806,145.8385,267096.0
2020-04-03 14:05:00,152.66,152.81,152.42,152.58,224321.0,145.8481,145.9914,145.6188,145.7716,224321.0
2020-04-03 14:10:00,152.58,152.59,152.19,152.34,222743.0,145.7716,145.7812,145.399,145.5423,222743.0
2020-04-03 14:15:00,152.35,152.69,152.24,152.51,204735.0,145.5519,145.8767,145.4468,145.7048,204735.0
2020-04-03 14:20:00,152.48,152.93,152.44,152.87,243672.0,145.6761,146.106,145.6379,146.0487,243672.0
2020-04-03 14:25:00,152.87,153.4,152.67,153.32,313182.0,146.0487,146.555,145.8576,146.4786,313182.0
2020-04-03 14:30:00,153.31,153.32,152.85,153.12,233380.0,146.4691,146.4786,146.0296,146.2875,233380.0
2020-04-03 14:35:00,153.15,153.29,152.81,152.93,288307.0,146.3162,146.4499,145.9914,146.106,288307.0
2020-04-03 14:40:00,152.94,153.15,152.51,152.55,205220.0,146.1156,146.3162,145.7048,145.743,205220.0
2020-04-03 14:45:00,152.57,152.75,152.33,152.7,277587.0,145.7621,145.934,145.5328,145.8863,277587.0
2020-04-03 14:50:00,152.7,153.5,152.66,153.27,371216.0,145.8863,146.6506,145.8481,146.4308,371216.0
2020-04-03 14:55:00,153.27,153.76,153.24,153.56,349668.0,146.4308,146.899,146.4022,146.7079,349668.0
2020-04-03 15:00:00,153.55,154.0,153.06,153.21,462717.0,146.6983,147.1283,146.2302,146.3735,462717.0
2020-04-03 15:05:00,153.24,153.34,152.75,152.91,329577.0,146.4022,146.4977,145.934,146.0869,329577.0
2020-04-03 15:10:00,152.9,153.41,152.76,153.13,297639.0,146.0774,146.5646,145.9436,146.2971,297639.0
2020-04-03 15:15:00,153.13,153.81,153.06,153.52,422784.0,146.2971,146.9467,146.2302,146.6697,422784.0
2020-04-03 15:20:00,153.51,153.64,153.01,153.09,318919.0,146.6601,146.7843,146.1824,146.2589,318919.0
2020-04-03 15:25:00,153.05,153.62,152.91,153.3,342548.0,146.2207,146.7652,146.0869,146.4595,342548.0
2020-04-03 15:30:00,153.31,153.72,152.95,153.09,351174.0,146.4691,146.8608,146.1251,146.2589,351174.0
2020-04-03 15:35:00,153.1,153.58,153.07,153.13,363665.0,146.2684,146.727,146.2398,146.2971,363665.0
2020-04-03 15:40:00,153.12,153.27,152.6,152.68,383161.0,146.2875,146.4308,145.7907,145.8672,383161.0
2020-04-03 15:45:00,152.68,153.9,152.67,153.72,541843.0,145.8672,147.0327,145.8576,146.8608,541843.0
2020-04-03 15:50:00,153.74,154.76,153.74,154.06,825362.0,146.8799,147.8544,146.8799,147.1856,825362.0
2020-04-03 15:55:00,154.08,154.2,153.28,153.82,1198643.0,147.2047,147.3193,146.4404,146.9563,1198643.0
2020-04-06 09:30:00,160.28,161.0,159.0,159.21,2439690.0,153.128,153.8159,151.9052,152.1058,2439690.0
2020-04-06 09:35:00,159.2,159.32,157.58,157.94,1454315.0,152.0962,152.2109,150.5485,150.8925,1454315.0
2020-04-06 09:40:00,157.93,159.15,157.83,158.91,1191406.0,150.8829,152.0485,150.7874,151.8192,1191406.0
2020-04-06 09:45:00,158.91,159.93,158.86,159.83,962813.0,151.8192,152.7937,151.7714,152.6981,962813.0
2020-04-06 09:50:00,159.82,160.59,159.82,160.44,1147698.0,152.6886,153.4242,152.6886,153.2809,1147698.0
2020-04-06 09:55:00,160.45,160.52,159.77,160.37,826564.0,153.2905,153.3573,152.6408,153.214,826564.0
2020-04-06 10:00:00,160.39,160.51,159.87,159.9,697114.0,153.2331,153.3478,152.7363,152.765,697114.0
2020-04-06 10:05:00,159.89,160.37,159.58,160.08,689357.0,152.7554,153.214,152.4593,152.937,689357.0
2020-04-06 10:10:00,160.09,160.18,159.8,159.89,428449.0,152.9465,153.0325,152.6695,152.7554,428449.0
2020-04-06 10:15:00,159.9,160.45,159.81,160.41,591226.0,152.765,153.2905,152.679,153.2522,591226.0
2020-04-06 10:20:00,160.41,160.79,160.19,160.77,609857.0,153.2522,153.6153,153.0421,153.5962,609857.0
2020-04-06 10:25:00,160.76,160.78,160.25,160.48,527544.0,153.5866,153.6057,153.0994,153.3191,527544.0
2020-04-06 10:30:00,160.49,160.6,160.0,160.3,668639.0,153.3287,153.4338,152.8605,153.1472,668639.0
2020-04-06 10:35:00,160.32,161.02,160.32,160.91,688098.0,153.1663,153.835,153.1663,153.7299,688098.0
2020-04-06 10:40:00,160.92,160.99,160.16,160.29,394332.0,153.7395,153.8064,153.0134,153.1376,394332.0
2020-04-06 10:45:00,160.27,160.57,160.04,160.06,499450.0,153.1185,153.4051,152.8988,152.9179,499450.0
2020-04-06 10:50:00,160.06,160.26,159.95,160.11,408352.0,152.9179,153.1089,152.8128,152.9656,408352.0
2020-04-06 10:55:00,160.1,160.36,159.97,160.29,319301.0,152.9561,153.2045,152.8319,153.1376,319301.0
2020-04-06 11:00:00,160.3,160.8,160.17,160.77,450058.0,153.1472,153.6248,153.023,153.5962,450058.0
2020-04-06 11:05:00,160.77,161.2,160.77,161.16,636214.0,153.5962,154.007,153.5962,153.9688,636214.0
2020-04-06 11:10:00,161.15,161.47,160.95,161.19,560479.0,153.9592,154.2649,153.7681,153.9974,560479.0
2020-04-06 11:15:00,161.19,161.3,160.98,161.19,361803.0,153.9974,154.1025,153.7968,153.9974,361803.0
2020-04-06 11:20:00,161.2,161.35,160.95,160.96,439207.0,154.007,154.1503,153.7681,153.7777,439207.0
2020-04-06 11:25:00,160.96,161.32,160.95,161.28,340020.0,153.7777,154.1216,153.7681,154.0834,340020.0
2020-04-06 11:30:00,161.26,161.33,161.01,161.07,318654.0,154.0643,154.1312,153.8255,153.8828,318654.0
2020-04-06 11:35:00,161.06,161.12,160.73,160.95,356416.0,153.8732,153.9306,153.558,153.7681,356416.0
2020-04-06 11:40:00,160.96,161.37,160.93,161.22,337920.0,153.7777,154.1694,153.749,154.0261,337920.0
2020-04-06 11:45:00,161.22,161.49,161.0,161.27,416020.0,154.0261,154.2841,153.8159,154.0739,416020.0
2020-04-06 11:50:00,161.26,161.34,161.07,161.28,293986.0,154.0643,154.1407,153.8828,154.0834,293986.0
2020-04-06 11:55:00,161.28,161.35,161.14,161.27,242243.0,154.0834,154.1503,153.9497,154.0739,242243.0
2020-04-06 12:00:00,161.27,161.39,161.11,161.37,285573.0,154.0739,154.1885,153.921,154.1694,285573.0
2020-04-06 12:05:00,161.37,161.6,161.27,161.59,444974.0,154.1694,154.3891,154.0739,154.3796,444974.0
2020-04-06 12:10:00,161.58,161.63,161.27,161.56,507897.0,154.37,154.4178,154.0739,154.3509,507897.0
2020-04-06 12:15:00,161.56,161.6,161.41,161.56,348195.0,154.3509,154.3891,154.2076,154.3509,348195.0
2020-04-06 12:20:00,161.57,161.91,161.56,161.83,394049.0,154.3605,154.6853,154.3509,154.6089,394049.0
2020-04-06 12:25:00,161.84,162.0,161.67,161.94,446071.0,154.6184,154.7713,154.456,154.714,446071.0
2020-04-06 12:30:00,161.94,162.04,161.71,161.94,614941.0,154.714,154.8095,154.4942,154.714,614941.0
2020-04-06 12:35:00,161.94,162.03,161.77,161.92,296165.0,154.714,154.8,154.5516,154.6949,296165.0
2020-04-06 12:40:00,161.92,161.99,161.71,161.89,309757.0,154.6949,154.7617,154.4942,154.6662,309757.0
2020-04-06 12:45:00,161.89,162.08,161.78,161.87,350924.0,154.6662,154.8477,154.5611,154.6471,350924.0
2020-04-06 12:50:00,161.87,162.04,161.67,162.0,348922.0,154.6471,154.8095,154.456,154.7713,348922.0
2020-04-06 12:55:00,162.0,162.05,161.85,162.02,246379.0,154.7713,154.8191,154.628,154.7904,246379.0
2020-04-06 13:00:00,162.02,162.05,161.71,161.77,306770.0,154.7904,154.8191,154.4942,154.5516,306770.0
2020-04-06 13:05:00,161.77,161.77,161.46,161.59,352944.0,154.5516,154.5516,154.2554,154.3796,352944.0
2020-04-06 13:10:00,161.59,161.75,161.51,161.55,253572.0,154.3796,154.5324,154.3032,154.3414,253572.0
2020-04-06 13:15:00,161.55,161.56,160.86,161.16,574461.0,154.3414,154.3509,153.6822,153.9688,574461.0
2020-04-06 13:20:00,161.18,161.54,161.13,161.47,280637.0,153.9879,154.3318,153.9401,154.2649,280637.0
2020-04-06 13:25:00,161.47,161.52,161.29,161.38,307742.0,154.2649,154.3127,154.093,154.179,307742.0
2020-04-06 13:30:00,161.38,161.47,161.24,161.32,214486.0,154.179,154.2649,154.0452,154.1216,214486.0
2020-04-06 13:35:00,161.34,161.62,161.33,161.58,272608.0,154.1407,154.4082,154.1312,154.37,272608.0
2020-04-06 13:40:00,161.57,161.9,161.47,161.88,336864.0,154.3605,154.6758,154.2649,154.6566,336864.0
2020-04-06 13:45:00,161.88,162.0,161.76,161.92,285953.0,154.6566,154.7713,154.542,154.6949,285953.0
2020-04-06 13:50:00,161.93,162.0,161.8,161.85,235373.0,154.7044,154.7713,154.5802,154.628,235373.0
2020-04-06 13:55:00,161.85,162.0,161.76,161.99,227528.0,154.628,154.7713,154.542,154.7617,227528.0
2020-04-06 14:00:00,162.0,162.0,161.51,161.66,391909.0,154.7713,154.7713,154.3032,154.4465,391909.0
2020-04-06 14:05:00,161.66,161.69,161.53,161.53,227487.0,154.4465,154.4751,154.3223,154.3223,227487.0
2020-04-06 14:10:00,161.54,161.64,161.37,161.46,297256.0,154.3318,154.4274,154.1694,154.2554,297256.0
2020-04-06 14:15:00,161.46,161.78,161.4,161.68,317071.0,154.2554,154.5611,154.1981,154.4656,317071.0
2020-04-06 14:20:00,161.7,161.73,161.22,161.57,446946.0,154.4847,154.5133,154.0261,154.3605,446946.0
2020-04-06 14:25:00,161.58,161.78,161.48,161.66,407564.0,154.37,154.5611,154.2745,154.4465,407564.0
2020-04-06 14:30:00,161.69,161.85,161.57,161.76,448913.0,154.4751,154.628,154.3605,154.542,448913.0
2020-04-06 14:35:00,161.76,161.98,161.74,161.87,308008.0,154.542,154.7522,154.5229,154.6471,308008.0
2020-04-06 14:40:00,161.88,161.99,161.76,161.96,261708.0,154.6566,154.7617,154.542,154.7331,261708.0
2020-04-06 14:45:00,161.97,162.0,161.85,161.92,519994.0,154.7426,154.7713,154.628,154.6949,519994.0
2020-04-06 14:50:00,161.93,162.0,161.8,161.8,284493.0,154.7044,154.7713,154.5802,154.5802,284493.0
2020-04-06 14:55:00,161.81,162.0,161.8,161.99,389486.0,154.5898,154.7713,154.5802,154.7617,389486.0
2020-04-06 15:00:00,161.98,162.05,161.88,162.0,572623.0,154.7522,154.8191,154.6566,154.7713,572623.0
2020-04-06 15:05:00,161.99,162.36,161.96,162.35,617794.0,154.7617,155.1152,154.7331,155.1057,617794.0
2020-04-06 15:10:00,162.36,162.48,161.89,162.02,667673.0,155.1152,155.2299,154.6662,154.7904,667673.0
2020-04-06 15:15:00,162.01,162.16,161.52,161.62,536214.0,154.7808,154.9242,154.3127,154.4082,536214.0
2020-04-06 15:20:00,161.61,162.03,161.55,162.0,508061.0,154.3987,154.8,154.3414,154.7713,508061.0
2020-04-06 15:25:00,162.0,162.49,161.99,162.46,564486.0,154.7713,155.2394,154.7617,155.2108,564486.0
2020-04-06 15:30:00,162.47,162.73,162.2,162.58,685995.0,155.2203,155.4687,154.9624,155.3254,685995.0
2020-04-06 15:35:00,162.58,163.0,162.44,162.91,731167.0,155.3254,155.7267,155.1917,155.6407,731167.0
2020-04-06 15:40:00,162.92,163.37,162.73,163.32,943928.0,155.6502,156.0802,155.4687,156.0324,943928.0
2020-04-06 15:45:00,163.32,163.48,162.84,163.48,1102349.0,156.0324,156.1853,155.5738,156.1853,1102349.0
2020-04-06 15:50:00,163.48,165.96,163.43,165.95,3493636.0,156.1853,158.5546,156.1375,158.545,3493636.0
2020-04-06 15:55:00,165.95,166.5,164.98,165.27,4554257.0,158.545,159.0705,157.6183,157.8954,4554257.0
2020-04-07 09:30:00,169.59,170.0,168.25,169.08,3125940.0,162.0226,162.4143,160.7424,161.5354,3125940.0
2020-04-07 09:35:00,169.1,169.18,166.82,167.02,1519384.0,161.5545,161.6309,159.3762,159.5673,1519384.0
2020-04-07 09:40:00,167.01,168.19,166.88,167.99,1407581.0,159.5577,160.6851,159.4335,160.494,1407581.0
2020-04-07 09:45:00,168.0,168.44,167.73,167.84,1157907.0,160.5036,160.9239,160.2456,160.3507,1157907.0
2020-04-07 09:50:00,167.84,168.54,167.57,168.03,1019134.0,160.3507,161.0195,160.0928,160.5322,1019134.0
2020-04-07 09:55:00,168.05,168.16,167.59,167.72,1071147.0,160.5513,160.6564,160.1119,160.2361,1071147.0
2020-04-07 10:00:00,167.71,168.09,166.68,166.98,951951.0,160.2265,160.5895,159.2425,159.5291,951951.0
2020-04-07 10:05:00,166.98,167.16,165.7,165.84,1129589.0,159.5291,159.701,158.3062,158.4399,1129589.0
2020-04-07 10:10:00,165.83,165.99,164.75,165.61,1531448.0,158.4304,158.5833,157.3986,158.2202,1531448.0
2020-04-07 10:15:00,165.61,165.69,164.54,165.25,1209188.0,158.2202,158.2966,157.198,157.8763,1209188.0
2020-04-07 10:20:00,165.25,165.36,164.36,164.46,713858.0,157.8763,157.9814,157.026,157.1215,713858.0
2020-04-07 10:25:00,164.49,164.85,164.15,164.3,735891.0,157.1502,157.4941,156.8254,156.9687,735891.0
2020-04-07 10:30:00,164.31,165.28,164.18,165.17,743521.0,156.9782,157.9049,156.854,157.7998,743521.0
2020-04-07 10:35:00,165.16,165.19,164.44,164.93,554676.0,157.7903,157.819,157.1024,157.5706,554676.0
2020-04-07 10:40:00,164.93,165.15,164.33,164.63,493939.0,157.5706,157.7807,156.9973,157.2839,493939.0
2020-04-07 10:45:00,164.62,164.89,164.08,164.22,548303.0,157.2744,157.5323,156.7585,156.8922,548303.0
2020-04-07 10:50:00,164.2,164.76,164.06,164.76,515984.0,156.8731,157.4081,156.7394,157.4081,515984.0
2020-04-07 10:55:00,164.76,165.83,164.76,165.54,632336.0,157.4081,158.4304,157.4081,158.1533,632336.0
2020-04-07 11:00:00,165.54,165.75,164.54,165.0,576003.0,158.1533,158.354,157.198,157.6374,576003.0
2020-04-07 11:05:00,164.96,165.32,164.67,165.07,453640.0,157.5992,157.9431,157.3222,157.7043,453640.0
2020-04-07 11:10:00,165.08,165.2,164.42,164.89,547153.0,157.7139,157.8285,157.0833,157.5323,547153.0
2020-04-07 11:15:00,164.91,165.84,164.9,165.81,522695.0,157.5514,158.4399,157.5419,158.4113,522695.0
2020-04-07 11:20:00,165.81,166.27,165.44,166.11,667331.0,158.4113,158.8508,158.0578,158.6979,667331.0
2020-04-07 11:25:00,166.1,166.55,165.65,166.46,563623.0,158.6883,159.1183,158.2584,159.0323,563623.0
2020-04-07 11:30:00,166.45,166.77,166.24,166.62,436056.0,159.0227,159.3284,158.8221,159.1851,436056.0
2020-04-07 11:35:00,166.64,167.2,166.61,167.14,589073.0,159.2042,159.7393,159.1756,159.6819,589073.0
2020-04-07 11:40:00,167.17,167.22,166.91,166.95,352930.0,159.7106,159.7584,159.4622,159.5004,352930.0
2020-04-07 11:45:00,166.97,167.14,166.83,166.84,338681.0,159.5195,159.6819,159.3858,159.3953,338681.0
2020-04-07 11:50:00,166.84,166.9,166.24,166.3,425166.0,159.3953,159.4526,158.8221,158.8794,425166.0
2020-04-07 11:55:00,166.27,166.42,165.8,166.13,425252.0,158.8508,158.9941,158.4017,158.717,425252.0
2020-04-07 12:00:00,166.18,166.83,166.03,166.81,316286.0,158.7648,159.3858,158.6215,159.3667,316286.0
2020-04-07 12:05:00,166.82,167.62,166.81,167.59,556371.0,159.3762,160.1405,159.3667,160.1119,556371.0
2020-04-07 12:10:00,167.59,167.6,167.07,167.3,374570.0,160.1119,160.1214,159.6151,159.8348,374570.0
2020-04-07 12:15:00,167.3,167.87,167.28,167.68,441999.0,159.8348,160.3794,159.8157,160.1978,441999.0
2020-04-07 12:20:00,167.69,168.0,166.89,166.95,498274.0,160.2074,160.5036,159.4431,159.5004,498274.0
2020-04-07 12:25:00,166.96,167.22,166.81,167.16,323488.0,159.51,159.7584,159.3667,159.701,323488.0
2020-04-07 12:30:00,167.16,167.36,166.8,166.9,282505.0,159.701,159.8921,159.3571,159.4526,282505.0
2020-04-07 12:35:00,166.9,166.99,166.6,166.79,413647.0,159.4526,159.5386,159.166,159.3476,413647.0
2020-04-07 12:40:00,166.78,167.25,166.72,166.87,320837.0,159.338,159.787,159.2807,159.424,320837.0
2020-04-07 12:45:00,166.86,167.24,166.69,167.09,371207.0,159.4144,159.7775,159.252,159.6342,371207.0
2020-04-07 12:50:00,167.1,167.13,166.73,166.89,229400.0,159.6437,159.6724,159.2902,159.4431,229400.0
2020-04-07 12:55:00,166.88,167.53,166.83,167.25,283096.0,159.4335,160.0545,159.3858,159.787,283096.0
2020-04-07 13:00:00,167.29,167.84,167.19,167.59,336548.0,159.8252,160.3507,159.7297,160.1119,336548.0
2020-04-07 13:05:00,167.59,167.82,167.16,167.31,281719.0,160.1119,160.3316,159.701,159.8444,281719.0
2020-04-07 13:10:00,167.28,167.88,167.06,167.8,362326.0,159.8157,160.3889,159.6055,160.3125,362326.0
2020-04-07 13:15:00,167.81,167.82,167.28,167.4,307430.0,160.322,160.3316,159.8157,159.9303,307430.0
2020-04-07 13:20:00,167.4,167.72,167.13,167.64,238905.0,159.9303,160.2361,159.6724,160.1596,238905.0
2020-04-07 13:25:00,167.62,167.63,167.07,167.22,241716.0,160.1405,160.1501,159.6151,159.7584,241716.0
2020-04-07 13:30:00,167.28,167.3,166.33,166.43,369198.0,159.8157,159.8348,158.9081,159.0036,369198.0
2020-04-07 13:35:00,166.44,166.68,166.22,166.46,321485.0,159.0132,159.2425,158.803,159.0323,321485.0
2020-04-07 13:40:00,166.46,166.94,166.26,166.51,308015.0,159.0323,159.4909,158.8412,159.0801,308015.0
2020-04-07 13:45:00,166.49,166.92,166.43,166.63,271001.0,159.0609,159.4718,159.0036,159.1947,271001.0
2020-04-07 13:50:00,166.63,166.63,166.2,166.55,361701.0,159.1947,159.1947,158.7839,159.1183,361701.0
2020-04-07 13:55:00,166.54,166.55,166.23,166.44,283672.0,159.1087,159.1183,158.8125,159.0132,283672.0
2020-04-07 14:00:00,166.44,166.56,166.17,166.46,245563.0,159.0132,159.1278,158.7552,159.0323,245563.0
2020-04-07 14:05:00,166.42,166.48,165.45,165.82,600122.0,158.9941,159.0514,158.0673,158.4208,600122.0
2020-04-07 14:10:00,165.83,166.09,165.44,165.5,353686.0,158.4304,158.6788,158.0578,158.1151,353686.0
2020-04-07 14:15:00,165.49,165.64,165.07,165.17,384812.0,158.1056,158.2489,157.7043,157.7998,384812.0
2020-04-07 14:20:00,165.19,166.13,165.07,165.96,398163.0,157.819,158.717,157.7043,158.5546,398163.0
2020-04-07 14:25:00,165.96,166.52,165.81,165.88,475986.0,158.5546,159.0896,158.4113,158.4782,475986.0
2020-04-07 14:30:00,165.86,166.14,165.56,165.7,290313.0,158.4591,158.7266,158.1724,158.3062,290313.0
2020-04-07 14:35:00,165.69,165.77,165.36,165.43,288758.0,158.2966,158.3731,157.9814,158.0482,288758.0
2020-04-07 14:40:00,165.43,165.46,164.64,164.85,572565.0,158.0482,158.0769,157.2935,157.4941,572565.0
2020-04-07 14:45:00,164.83,165.21,164.72,164.79,389357.0,157.475,157.8381,157.3699,157.4368,389357.0
2020-04-07 14:50:00,164.77,164.9,164.08,164.31,417962.0,157.4177,157.5419,156.7585,156.9782,417962.0
2020-04-07 14:55:00,164.31,164.71,164.06,164.43,393597.0,156.9782,157.3604,156.7394,157.0929,393597.0
2020-04-07 15:00:00,164.45,165.1,164.3,164.99,546045.0,157.112,157.733,156.9687,157.6279,546045.0
2020-04-07 15:05:00,165.0,165.53,164.76,165.42,483277.0,157.6374,158.1438,157.4081,158.0387,483277.0
2020-04-07 15:10:00,165.45,166.16,165.38,165.98,573810.0,158.0673,158.7457,158.0005,158.5737,573810.0
2020-04-07 15:15:00,165.96,166.19,165.06,165.11,509005.0,158.5546,158.7743,157.6948,157.7425,509005.0
2020-04-07 15:20:00,165.16,165.39,164.46,164.5,411895.0,157.7903,158.01,157.1215,157.1597,411895.0
2020-04-07 15:25:00,164.53,165.34,164.37,164.57,489209.0,157.1884,157.9623,157.0355,157.2266,489209.0
2020-04-07 15:30:00,164.57,165.04,164.12,164.92,618592.0,157.2266,157.6756,156.7967,157.561,618592.0
2020-04-07 15:35:00,164.92,165.57,164.7,165.51,616587.0,157.561,158.182,157.3508,158.1247,616587.0
2020-04-07 15:40:00,165.52,166.04,165.34,165.55,532526.0,158.1342,158.631,157.9623,158.1629,532526.0
2020-04-07 15:45:00,165.55,166.77,165.45,166.66,631944.0,158.1629,159.3284,158.0673,159.2234,631944.0
2020-04-07 15:50:00,166.74,166.77,163.51,164.46,1712935.0,159.2998,159.3284,156.2139,157.1215,1712935.0
2020-04-07 15:55:00,164.5,164.55,163.26,163.49,1706083.0,157.1597,157.2075,155.9751,156.1948,1706083.0
2020-04-08 09:30:00,165.67,166.67,165.4,166.05,1517176.0,158.2775,159.2329,158.0196,158.6406,1517176.0
2020-04-08 09:35:00,166.07,166.2,165.16,165.62,839297.0,158.6597,158.7839,157.7903,158.2298,839297.0
2020-04-08 09:40:00,165.62,166.2,165.46,165.68,611900.0,158.2298,158.7839,158.0769,158.2871,611900.0
2020-04-08 09:45:00,165.69,165.86,165.07,165.09,520744.0,158.2966,158.4591,157.7043,157.7234,520744.0
2020-04-08 09:50:00,165.08,165.18,164.64,164.78,650211.0,157.7139,157.8094,157.2935,157.4272,650211.0
2020-04-08 09:55:00,164.79,164.96,164.13,164.4,482676.0,157.4368,157.5992,156.8062,157.0642,482676.0
2020-04-08 10:00:00,164.4,164.74,164.02,164.02,536882.0,157.0642,157.389,156.7012,156.7012,536882.0
2020-04-08 10:05:00,164.02,164.45,163.71,164.06,623309.0,156.7012,157.112,156.405,156.7394,623309.0
2020-04-08 10:10:00,164.07,164.67,164.07,164.46,453690.0,156.7489,157.3222,156.7489,157.1215,453690.0
2020-04-08 10:15:00,164.48,164.8,164.38,164.7,382203.0,157.1406,157.4464,157.0451,157.3508,382203.0
2020-04-08 10:20:00,164.71,164.72,163.95,163.97,439692.0,157.3604,157.3699,156.6343,156.6534,439692.0
2020-04-08 10:25:00,163.97,164.77,163.96,164.66,341828.0,156.6534,157.4177,156.6438,157.3126,341828.0
2020-04-08 10:30:00,164.67,164.81,164.34,164.68,291478.0,157.3222,157.4559,157.0069,157.3317,291478.0
2020-04-08 10:35:00,164.68,164.73,164.16,164.36,269803.0,157.3317,157.3795,156.8349,157.026,269803.0
2020-04-08 10:40:00,164.34,164.61,164.04,164.15,294714.0,157.0069,157.2648,156.7203,156.8254,294714.0
2020-04-08 10:45:00,164.15,164.76,164.11,164.76,265810.0,156.8254,157.4081,156.7871,157.4081,265810.0
2020-04-08 10:50:00,164.79,165.05,164.74,164.86,383812.0,157.4368,157.6852,157.389,157.5037,383812.0
2020-04-08 10:55:00,164.87,165.22,164.6,165.08,395243.0,157.5132,157.8476,157.2553,157.7139,395243.0
2020-04-08 11:00:00,165.12,165.23,164.76,164.78,365214.0,157.7521,157.8572,157.4081,157.4272,365214.0
2020-04-08 11:05:00,164.81,164.94,164.38,164.44,366384.0,157.4559,157.5801,157.0451,157.1024,366384.0
2020-04-08 11:10:00,164.45,165.0,164.45,164.94,349449.0,157.112,157.6374,157.112,157.5801,349449.0
2020-04-08 11:15:00,164.92,165.0,164.71,164.9,377646.0,157.561,157.6374,157.3604,157.5419,377646.0
2020-04-08 11:20:00,164.89,165.33,164.83,164.97,455654.0,157.5323,157.9527,157.475,157.6088,455654.0
2020-04-08 11:25:00,164.97,165.63,164.97,165.41,445439.0,157.6088,158.2393,157.6088,158.0291,445439.0
2020-04-08 11:30:00,165.42,165.65,165.22,165.62,324491.0,158.0387,158.2584,157.8476,158.2298,324491.0
2020-04-08 11:35:00,165.63,165.97,165.57,165.89,409229.0,158.2393,158.5641,158.182,158.4877,409229.0
2020-04-08 11:40:00,165.88,165.99,165.78,165.92,290240.0,158.4782,158.5833,158.3826,158.5164,290240.0
2020-04-08 11:45:00,165.93,165.96,165.69,165.74,375729.0,158.5259,158.5546,158.2966,158.3444,375729.0
2020-04-08 11:50:00,165.75,165.81,165.38,165.38,439417.0,158.354,158.4113,158.0005,158.0005,439417.0
2020-04-08 11:55:00,165.39,165.64,165.23,165.32,350762.0,158.01,158.2489,157.8572,157.9431,350762.0
2020-04-08 12:00:00,165.35,165.4,165.02,165.37,488410.0,157.9718,158.0196,157.6565,157.9909,488410.0
2020-04-08 12:05:00,165.38,165.4,165.06,165.06,319593.0,158.0005,158.0196,157.6948,157.6948,319593.0
2020-04-08 12:10:00,165.06,165.07,164.65,164.75,402642.0,157.6948,157.7043,157.303,157.3986,402642.0
2020-04-08 12:15:00,164.76,165.23,164.76,165.2,392435.0,157.4081,157.8572,157.4081,157.8285,392435.0
2020-04-08 12:20:00,165.19,165.34,165.05,165.27,324767.0,157.819,157.9623,157.6852,157.8954,324767.0
2020-04-08 12:25:00,165.28,165.36,164.75,164.8,457854.0,157.9049,157.9814,157.3986,157.4464,457854.0
2020-04-08 12:30:00,164.81,165.09,164.81,165.08,278397.0,157.4559,157.7234,157.4559,157.7139,278397.0
2020-04-08 12:35:00,165.08,165.69,164.58,165.69,529097.0,157.7139,158.2966,157.2362,158.2966,529097.0
2020-04-08 12:40:00,165.68,165.79,165.3,165.48,437577.0,158.2871,158.3922,157.924,158.096,437577.0
2020-04-08 12:45:00,165.47,165.6,165.22,165.31,266741.0,158.0865,158.2107,157.8476,157.9336,266741.0
2020-04-08 12:50:00,165.3,165.39,164.97,165.14,295791.0,157.924,158.01,157.6088,157.7712,295791.0
2020-04-08 12:55:00,165.13,165.23,164.9,165.19,204994.0,157.7616,157.8572,157.5419,157.819,204994.0
2020-04-08 13:00:00,165.2,165.45,164.99,165.38,342681.0,157.8285,158.0673,157.6279,158.0005,342681.0
2020-04-08 13:05:00,165.36,165.7,165.21,165.38,423458.0,157.9814,158.3062,157.8381,158.0005,423458.0
2020-04-08 13:10:00,165.37,165.48,165.1,165.34,307648.0,157.9909,158.096,157.733,157.9623,307648.0
2020-04-08 13:15:00,165.34,165.47,165.14,165.3,288366.0,157.9623,158.0865,157.7712,157.924,288366.0
2020-04-08 13:20:00,165.3,165.36,164.92,164.98,371290.0,157.924,157.9814,157.561,157.6183,371290.0
2020-04-08 13:25:00,164.98,165.01,164.55,164.61,379667.0,157.6183,157.647,157.2075,157.2648,379667.0
2020-04-08 13:30:00,164.62,164.75,164.18,164.31,513071.0,157.2744,157.3986,156.854,156.9782,513071.0
2020-04-08 13:35:00,164.32,164.46,164.0,164.3,476465.0,156.9878,157.1215,156.6821,156.9687,476465.0
2020-04-08 13:40:00,164.32,164.6,164.13,164.2,369774.0,156.9878,157.2553,156.8062,156.8731,369774.0
2020-04-08 13:45:00,164.2,164.51,164.17,164.29,240800.0,156.8731,157.1693,156.8445,156.9591,240800.0
2020-04-08 13:50:00,164.3,164.44,164.2,164.21,190375.0,156.9687,157.1024,156.8731,156.8827,190375.0
2020-04-08 13:55:00,164.21,164.28,163.82,164.02,557833.0,156.8827,156.9496,156.5101,156.7012,557833.0
2020-04-08 14:00:00,164.02,164.44,163.81,164.29,488252.0,156.7012,157.1024,156.5005,156.9591,488252.0
2020-04-08 14:05:00,164.29,164.49,164.0,164.43,437801.0,156.9591,157.1502,156.6821,157.0929,437801.0
2020-04-08 14:10:00,164.45,164.49,164.3,164.39,258420.0,157.112,157.1502,156.9687,157.0546,258420.0
2020-04-08 14:15:00,164.4,164.8,163.5,164.58,395135.0,157.0642,157.4464,156.2044,157.2362,395135.0
2020-04-08 14:20:00,164.59,165.0,164.56,164.95,425711.0,157.2457,157.6374,157.2171,157.5897,425711.0
2020-04-08 14:25:00,164.94,165.08,164.8,164.95,503013.0,157.5801,157.7139,157.4464,157.5897,503013.0
2020-04-08 14:30:00,164.97,165.33,164.92,165.05,440211.0,157.6088,157.9527,157.561,157.6852,440211.0
2020-04-08 14:35:00,165.05,165.3,164.86,165.28,407278.0,157.6852,157.924,157.5037,157.9049,407278.0
2020-04-08 14:40:00,165.27,165.69,165.21,165.57,481081.0,157.8954,158.2966,157.8381,158.182,481081.0
2020-04-08 14:45:00,165.57,165.83,165.38,165.45,416893.0,158.182,158.4304,158.0005,158.0673,416893.0
2020-04-08 14:50:00,165.49,165.94,165.44,165.85,418358.0,158.1056,158.5355,158.0578,158.4495,418358.0
2020-04-08 14:55:00,165.85,165.86,165.58,165.84,436431.0,158.4495,158.4591,158.1915,158.4399,436431.0
2020-04-08 15:00:00,165.83,165.98,165.65,165.92,349375.0,158.4304,158.5737,158.2584,158.5164,349375.0
2020-04-08 15:05:00,165.94,165.95,165.57,165.65,343733.0,158.5355,158.545,158.182,158.2584,343733.0
2020-04-08 15:10:00,165.65,165.74,165.15,165.18,428816.0,158.2584,158.3444,157.7807,157.8094,428816.0
2020-04-08 15:15:00,165.18,165.4,164.96,165.08,507228.0,157.8094,158.0196,157.5992,157.7139,507228.0
2020-04-08 15:20:00,165.11,165.23,164.52,164.56,459126.0,157.7425,157.8572,157.1788,157.2171,459126.0
2020-04-08 15:25:00,164.59,165.31,164.54,165.02,593415.0,157.2457,157.9336,157.198,157.6565,593415.0
2020-04-08 15:30:00,165.02,165.49,164.91,164.97,576682.0,157.6565,158.1056,157.5514,157.6088,576682.0
2020-04-08 15:35:00,164.97,165.01,164.24,164.58,596612.0,157.6088,157.647,156.9113,157.2362,596612.0
2020-04-08 15:40:00,164.57,164.63,163.97,164.38,738301.0,157.2266,157.2839,156.6534,157.0451,738301.0
2020-04-08 15:45:00,164.37,164.66,164.07,164.59,744407.0,157.0355,157.3126,156.7489,157.2457,744407.0
2020-04-08 15:50:00,164.6,165.44,164.54,165.18,1623128.0,157.2553,158.0578,157.198,157.8094,1623128.0
2020-04-08 15:55:00,165.16,165.24,164.48,165.1,2047098.0,157.7903,157.8667,157.1406,157.733,2047098.0
2020-04-09 09:30:00,166.36,166.66,164.88,165.01,2099463.0,158.9367,159.2234,157.5228,157.647,2099463.0
2020-04-09 09:35:00,165.05,165.86,164.99,165.78,844971.0,157.6852,158.4591,157.6279,158.3826,844971.0
2020-04-09 09:40:00,165.79,167.37,165.75,167.19,1159035.0,158.3922,159.9017,158.354,159.7297,1159035.0
2020-04-09 09:45:00,167.15,167.27,166.5,166.6,630999.0,159.6915,159.8061,159.0705,159.166,630999.0
2020-04-09 09:50:00,166.6,166.68,165.59,166.17,714524.0,159.166,159.2425,158.2011,158.7552,714524.0
2020-04-09 09:55:00,166.16,166.63,165.95,166.5,549137.0,158.7457,159.1947,158.545,159.0705,549137.0
2020-04-09 10:00:00,166.48,166.52,165.41,165.44,808098.0,159.0514,159.0896,158.0291,158.0578,808098.0
2020-04-09 10:05:00,165.44,165.62,164.45,164.51,1146853.0,158.0578,158.2298,157.112,157.1693,1146853.0
2020-04-09 10:10:00,164.5,165.1,164.29,164.29,728333.0,157.1597,157.733,156.9591,156.9591,728333.0
2020-04-09 10:15:00,164.3,164.56,163.77,163.89,1008523.0,156.9687,157.2171,156.4623,156.577,1008523.0
2020-04-09 10:20:00,163.9,164.18,163.33,164.15,1013293.0,156.5865,156.854,156.0419,156.8254,1013293.0
2020-04-09 10:25:00,164.14,164.48,163.95,164.38,756513.0,156.8158,157.1406,156.6343,157.0451,756513.0
2020-04-09 10:30:00,164.4,164.43,163.63,164.02,749902.0,157.0642,157.0929,156.3286,156.7012,749902.0
2020-04-09 10:35:00,164.02,164.72,163.99,164.51,848991.0,156.7012,157.3699,156.6725,157.1693,848991.0
2020-04-09 10:40:00,164.51,165.03,164.35,164.87,634531.0,157.1693,157.6661,157.0164,157.5132,634531.0
2020-04-09 10:45:00,164.88,165.43,164.81,165.15,782669.0,157.5228,158.0482,157.4559,157.7807,782669.0
2020-04-09 10:50:00,165.12,165.25,164.53,164.68,796570.0,157.7521,157.8763,157.1884,157.3317,796570.0
2020-04-09 10:55:00,164.69,165.35,164.68,165.15,392618.0,157.3413,157.9718,157.3317,157.7807,392618.0
2020-04-09 11:00:00,165.16,165.22,164.34,164.71,515352.0,157.7903,157.8476,157.0069,157.3604,515352.0
2020-04-09 11:05:00,164.71,164.95,164.3,164.81,337229.0,157.3604,157.5897,156.9687,157.4559,337229.0
2020-04-09 11:10:00,164.88,164.99,163.99,164.4,452412.0,157.5228,157.6279,156.6725,157.0642,452412.0
2020-04-09 11:15:00,164.37,164.45,163.8,164.13,474446.0,157.0355,157.112,156.491,156.8062,474446.0
2020-04-09 11:20:00,164.13,164.5,163.91,164.17,351080.0,156.8062,157.1597,156.5961,156.8445,351080.0
2020-04-09 11:25:00,164.19,165.07,163.97,165.02,380910.0,156.8636,157.7043,156.6534,157.6565,380910.0
2020-04-09 11:30:00,165.02,165.1,164.66,164.81,287716.0,157.6565,157.733,157.3126,157.4559,287716.0
2020-04-09 11:35:00,164.81,165.34,164.61,165.22,343492.0,157.4559,157.9623,157.2648,157.8476,343492.0
2020-04-09 11:40:00,165.24,165.58,165.23,165.5,464228.0,157.8667,158.1915,157.8572,158.1151,464228.0
2020-04-09 11:45:00,165.5,165.65,165.29,165.53,314067.0,158.1151,158.2584,157.9145,158.1438,314067.0
2020-04-09 11:50:00,165.51,165.57,164.8,164.88,281489.0,158.1247,158.182,157.4464,157.5228,281489.0
2020-04-09 11:55:00,164.85,165.02,164.61,164.92,246345.0,157.4941,157.6565,157.2648,157.561,246345.0
2020-04-09 12:00:00,164.92,165.41,164.91,165.38,357373.0,157.561,158.0291,157.5514,158.0005,357373.0
2020-04-09 12:05:00,165.38,165.39,165.12,165.22,255871.0,158.0005,158.01,157.7521,157.8476,255871.0
2020-04-09 12:10:00,165.22,165.25,164.88,165.18,247821.0,157.8476,157.8763,157.5228,157.8094,247821.0
2020-04-09 12:15:00,165.19,165.33,164.97,165.28,273447.0,157.819,157.9527,157.6088,157.9049,273447.0
2020-04-09 12:20:00,165.28,165.29,164.87,164.92,239390.0,157.9049,157.9145,157.5132,157.561,239390.0
2020-04-09 12:25:00,164.92,164.97,164.55,164.59,290196.0,157.561,157.6088,157.2075,157.2457,290196.0
2020-04-09 12:30:00,164.59,164.91,164.54,164.57,229189.0,157.2457,157.5514,157.198,157.2266,229189.0
2020-04-09 12:35:00,164.59,164.98,164.33,164.95,293941.0,157.2457,157.6183,156.9973,157.5897,293941.0
2020-04-09 12:40:00,164.97,165.08,164.82,164.87,244420.0,157.6088,157.7139,157.4655,157.5132,244420.0
2020-04-09 12:45:00,164.86,165.1,164.71,164.85,230376.0,157.5037,157.733,157.3604,157.4941,230376.0
2020-04-09 12:50:00,164.89,165.14,164.8,165.03,268809.0,157.5323,157.7712,157.4464,157.6661,268809.0
2020-04-09 12:55:00,165.03,165.46,164.87,165.22,340092.0,157.6661,158.0769,157.5132,157.8476,340092.0
2020-04-09 13:00:00,165.24,165.25,164.78,164.81,336191.0,157.8667,157.8763,157.4272,157.4559,336191.0
2020-04-09 13:05:00,164.81,165.17,164.77,165.16,338134.0,157.4559,157.7998,157.4177,157.7903,338134.0
2020-04-09 13:10:00,165.15,165.2,164.77,165.18,258313.0,157.7807,157.8285,157.4177,157.8094,258313.0
2020-04-09 13:15:00,165.18,165.29,164.93,165.26,202883.0,157.8094,157.9145,157.5706,157.8858,202883.0
2020-04-09 13:20:00,165.28,165.35,165.06,165.09,204606.0,157.9049,157.9718,157.6948,157.7234,204606.0
2020-04-09 13:25:00,165.1,165.12,164.89,165.03,302323.0,157.733,157.7521,157.5323,157.6661,302323.0
2020-04-09 13:30:00,165.03,165.06,164.8,164.91,282388.0,157.6661,157.6948,157.4464,157.5514,282388.0
2020-04-09 13:35:00,164.91,164.95,164.52,164.7,335427.0,157.5514,157.5897,157.1788,157.3508,335427.0
2020-04-09 13:40:00,164.66,164.95,164.64,164.88,212913.0,157.3126,157.5897,157.2935,157.5228,212913.0
2020-04-09 13:45:00,164.91,165.03,164.71,164.72,267887.0,157.5514,157.6661,157.3604,157.3699,267887.0
2020-04-09 13:50:00,164.72,164.92,164.57,164.69,268001.0,157.3699,157.561,157.2266,157.3413,268001.0
2020-04-09 13:55:00,164.7,164.97,164.69,164.75,214826.0,157.3508,157.6088,157.3413,157.3986,214826.0
2020-04-09 14:00:00,164.75,164.83,164.35,164.44,360137.0,157.3986,157.475,157.0164,157.1024,360137.0
2020-04-09 14:05:00,164.45,164.6,164.12,164.31,353841.0,157.112,157.2553,156.7967,156.9782,353841.0
2020-04-09 14:10:00,164.3,164.6,164.25,164.28,283733.0,156.9687,157.2553,156.9209,156.9496,283733.0
2020-04-09 14:15:00,164.25,164.51,164.05,164.22,313408.0,156.9209,157.1693,156.7298,156.8922,313408.0
2020-04-09 14:20:00,164.24,164.63,164.02,164.51,349135.0,156.9113,157.2839,156.7012,157.1693,349135.0
2020-04-09 14:25:00,164.5,164.66,164.25,164.29,298263.0,157.1597,157.3126,156.9209,156.9591,298263.0
2020-04-09 14:30:00,164.29,164.84,164.25,164.48,286842.0,156.9591,157.4846,156.9209,157.1406,286842.0
2020-04-09 14:35:00,164.48,164.84,164.4,164.79,282248.0,157.1406,157.4846,157.0642,157.4368,282248.0
2020-04-09 14:40:00,164.8,164.95,164.42,164.77,283996.0,157.4464,157.5897,157.0833,157.4177,283996.0
2020-04-09 14:45:00,164.77,164.94,164.23,164.32,322160.0,157.4177,157.5801,156.9018,156.9878,322160.0
2020-04-09 14:50:00,164.31,164.43,164.03,164.06,352122.0,156.9782,157.0929,156.7107,156.7394,352122.0
2020-04-09 14:55:00,164.05,164.53,163.88,164.48,515495.0,156.7298,157.1884,156.5674,157.1406,515495.0
2020-04-09 15:00:00,164.49,164.6,164.15,164.36,319091.0,157.1502,157.2553,156.8254,157.026,319091.0
2020-04-09 15:05:00,164.36,164.79,164.22,164.69,395635.0,157.026,157.4368,156.8922,157.3413,395635.0
2020-04-09 15:10:00,164.71,164.95,164.48,164.89,414100.0,157.3604,157.5897,157.1406,157.5323,414100.0
2020-04-09 15:15:00,164.89,165.02,164.37,164.47,487114.0,157.5323,157.6565,157.0355,157.1311,487114.0
2020-04-09 15:20:00,164.48,164.61,164.13,164.41,348727.0,157.1406,157.2648,156.8062,157.0738,348727.0
2020-04-09 15:25:00,164.45,165.13,164.45,165.13,413398.0,157.112,157.7616,157.112,157.7616,413398.0
2020-04-09 15:30:00,165.12,165.43,165.1,165.4,554657.0,157.7521,158.0482,157.733,158.0196,554657.0
2020-04-09 15:35:00,165.41,165.44,164.79,165.06,470561.0,158.0291,158.0578,157.4368,157.6948,470561.0
2020-04-09 15:40:00,165.06,165.24,164.75,165.09,403549.0,157.6948,157.8667,157.3986,157.7234,403549.0
2020-04-09 15:45:00,165.1,165.25,164.34,164.36,626996.0,157.733,157.8763,157.0069,157.026,626996.0
2020-04-09 15:50:00,164.36,164.82,163.92,164.29,1345587.0,157.026,157.4655,156.6056,156.9591,1345587.0
2020-04-09 15:55:00,164.29,165.26,164.24,165.2,2413472.0,156.9591,157.8858,156.9113,157.8285,2413472.0
2020-04-13 09:30:00,164.35,164.75,163.62,164.22,1370990.0,157.0164,157.3986,156.319,156.8922,1370990.0
2020-04-13 09:35:00,164.21,165.33,164.04,165.28,972397.0,156.8827,157.9527,156.7203,157.9049,972397.0
2020-04-13 09:40:00,165.3,165.5,164.37,164.49,777307.0,157.924,158.1151,157.0355,157.1502,777307.0
2020-04-13 09:45:00,164.5,164.56,163.9,164.03,659311.0,157.1597,157.2171,156.5865,156.7107,659311.0
2020-04-13 09:50:00,164.04,164.3,163.7,163.71,690159.0,156.7203,156.9687,156.3954,156.405,690159.0
2020-04-13 09:55:00,163.73,164.1,163.35,163.56,587604.0,156.4241,156.7776,156.0611,156.2617,587604.0
2020-04-13 10:00:00,163.58,164.12,163.38,164.08,561401.0,156.2808,156.7967,156.0897,156.7585,561401.0
2020-04-13 10:05:00,164.08,164.42,163.83,164.31,659505.0,156.7585,157.0833,156.5196,156.9782,659505.0
2020-04-13 10:10:00,164.31,164.55,163.97,164.25,412553.0,156.9782,157.2075,156.6534,156.9209,412553.0
2020-04-13 10:15:00,164.27,164.28,163.76,163.88,435007.0,156.94,156.9496,156.4528,156.5674,435007.0
2020-04-13 10:20:00,163.88,164.09,163.42,163.44,496069.0,156.5674,156.768,156.1279,156.147,496069.0
2020-04-13 10:25:00,163.44,163.72,163.11,163.59,504313.0,156.147,156.4145,155.8318,156.2903,504313.0
2020-04-13 10:30:00,163.57,163.79,163.3,163.6,336063.0,156.2712,156.4814,156.0133,156.2999,336063.0
2020-04-13 10:35:00,163.6,163.72,163.01,163.17,335305.0,156.2999,156.4145,155.7362,155.8891,335305.0
2020-04-13 10:40:00,163.17,163.39,163.03,163.12,257650.0,155.8891,156.0993,155.7553,155.8413,257650.0
2020-04-13 10:45:00,163.17,163.46,163.15,163.17,495792.0,155.8891,156.1661,155.87,155.8891,495792.0
2020-04-13 10:50:00,163.17,163.36,162.89,163.09,500888.0,155.8891,156.0706,155.6216,155.8127,500888.0
2020-04-13 10:55:00,163.08,163.45,162.99,163.37,268357.0,155.8031,156.1566,155.7171,156.0802,268357.0
2020-04-13 11:00:00,163.36,163.36,162.76,162.93,509217.0,156.0706,156.0706,155.4974,155.6598,509217.0
2020-04-13 11:05:00,162.94,162.94,162.3,162.42,430729.0,155.6693,155.6693,155.0579,155.1726,430729.0
2020-04-13 11:10:00,162.42,162.73,162.38,162.68,393087.0,155.1726,155.4687,155.1343,155.421,393087.0
2020-04-13 11:15:00,162.68,162.95,162.62,162.84,299240.0,155.421,155.6789,155.3636,155.5738,299240.0
2020-04-13 11:20:00,162.85,162.97,162.71,162.9,258474.0,155.5834,155.698,155.4496,155.6311,258474.0
2020-04-13 11:25:00,162.9,163.24,162.87,163.14,435846.0,155.6311,155.956,155.6025,155.8604,435846.0
2020-04-13 11:30:00,163.15,163.16,162.76,163.02,373884.0,155.87,155.8795,155.4974,155.7458,373884.0
2020-04-13 11:35:00,163.02,163.15,162.89,162.93,294018.0,155.7458,155.87,155.6216,155.6598,294018.0
2020-04-13 11:40:00,162.97,162.97,162.58,162.87,231926.0,155.698,155.698,155.3254,155.6025,231926.0
2020-04-13 11:45:00,162.87,163.4,162.84,163.31,326339.0,155.6025,156.1088,155.5738,156.0228,326339.0
2020-04-13 11:50:00,163.29,163.36,162.99,163.15,253084.0,156.0037,156.0706,155.7171,155.87,253084.0
2020-04-13 11:55:00,163.14,163.21,162.86,163.0,257858.0,155.8604,155.9273,155.5929,155.7267,257858.0
2020-04-13 12:00:00,163.01,163.43,162.87,163.41,320462.0,155.7362,156.1375,155.6025,156.1184,320462.0
2020-04-13 12:05:00,163.4,163.49,163.11,163.14,305082.0,156.1088,156.1948,155.8318,155.8604,305082.0
2020-04-13 12:10:00,163.12,163.41,163.05,163.27,326086.0,155.8413,156.1184,155.7744,155.9846,326086.0
2020-04-13 12:15:00,163.27,163.27,163.06,163.18,303777.0,155.9846,155.9846,155.784,155.8986,303777.0
2020-04-13 12:20:00,163.18,163.24,162.96,163.17,258975.0,155.8986,155.956,155.6885,155.8891,258975.0
2020-04-13 12:25:00,163.17,163.34,162.93,162.99,423511.0,155.8891,156.0515,155.6598,155.7171,423511.0
2020-04-13 12:30:00,162.99,163.05,162.79,162.92,257330.0,155.7171,155.7744,155.526,155.6502,257330.0
2020-04-13 12:35:00,162.95,163.06,162.8,162.9,250938.0,155.6789,155.784,155.5356,155.6311,250938.0
2020-04-13 12:40:00,162.92,163.07,162.8,162.92,269159.0,155.6502,155.7935,155.5356,155.6502,269159.0
2020-04-13 12:45:00,162.92,163.15,162.87,163.0,188761.0,155.6502,155.87,155.6025,155.7267,188761.0
2020-04-13 12:50:00,163.01,163.01,162.55,162.59,273757.0,155.7362,155.7362,155.2968,155.335,273757.0
2020-04-13 12:55:00,162.62,162.76,162.53,162.71,225381.0,155.3636,155.4974,155.2776,155.4496,225381.0
2020-04-13 13:00:00,162.72,162.78,162.5,162.78,301553.0,155.4592,155.5165,155.249,155.5165,301553.0
2020-04-13 13:05:00,162.78,162.89,162.64,162.81,188246.0,155.5165,155.6216,155.3827,155.5452,188246.0
2020-04-13 13:10:00,162.81,162.82,162.5,162.68,367571.0,155.5452,155.5547,155.249,155.421,367571.0
2020-04-13 13:15:00,162.69,162.78,162.5,162.7,229810.0,155.4305,155.5165,155.249,155.4401,229810.0
2020-04-13 13:20:00,162.72,162.72,162.5,162.56,286187.0,155.4592,155.4592,155.249,155.3063,286187.0
2020-04-13 13:25:00,162.57,162.77,162.48,162.7,241631.0,155.3159,155.5069,155.2299,155.4401,241631.0
2020-04-13 13:30:00,162.69,162.99,162.58,162.94,235096.0,155.4305,155.7171,155.3254,155.6693,235096.0
2020-04-13 13:35:00,162.93,163.14,162.74,163.04,228339.0,155.6598,155.8604,155.4783,155.7649,228339.0
2020-04-13 13:40:00,163.02,163.31,163.01,163.22,270094.0,155.7458,156.0228,155.7362,155.9369,270094.0
2020-04-13 13:45:00,163.22,163.38,163.08,163.14,252768.0,155.9369,156.0897,155.8031,155.8604,252768.0
2020-04-13 13:50:00,163.15,163.48,163.14,163.48,260880.0,155.87,156.1853,155.8604,156.1853,260880.0
2020-04-13 13:55:00,163.47,163.58,163.18,163.27,240706.0,156.1757,156.2808,155.8986,155.9846,240706.0
2020-04-13 14:00:00,163.25,163.52,163.18,163.36,195690.0,155.9655,156.2235,155.8986,156.0706,195690.0
2020-04-13 14:05:00,163.37,163.69,163.02,163.06,356436.0,156.0802,156.3859,155.7458,155.784,356436.0
2020-04-13 14:10:00,163.06,163.11,162.5,162.52,464323.0,155.784,155.8318,155.249,155.2681,464323.0
2020-04-13 14:15:00,162.53,163.05,162.5,163.0,425458.0,155.2776,155.7744,155.249,155.7267,425458.0
2020-04-13 14:20:00,163.0,163.0,162.63,162.77,301200.0,155.7267,155.7267,155.3732,155.5069,301200.0
2020-04-13 14:25:00,162.78,162.84,162.5,162.7,265097.0,155.5165,155.5738,155.249,155.4401,265097.0
2020-04-13 14:30:00,162.7,162.96,162.69,162.87,221357.0,155.4401,155.6885,155.4305,155.6025,221357.0
2020-04-13 14:35:00,162.85,162.9,162.6,162.73,233024.0,155.5834,155.6311,155.3445,155.4687,233024.0
2020-04-13 14:40:00,162.72,162.82,162.56,162.65,312800.0,155.4592,155.5547,155.3063,155.3923,312800.0
2020-04-13 14:45:00,162.65,163.13,162.63,162.91,326138.0,155.3923,155.8509,155.3732,155.6407,326138.0
2020-04-13 14:50:00,162.91,163.06,162.75,162.87,228928.0,155.6407,155.784,155.4878,155.6025,228928.0
2020-04-13 14:55:00,162.88,163.2,162.76,163.14,220728.0,155.612,155.9177,155.4974,155.8604,220728.0
2020-04-13 15:00:00,163.13,163.17,162.73,162.8,236227.0,155.8509,155.8891,155.4687,155.5356,236227.0
2020-04-13 15:05:00,162.8,162.92,162.65,162.77,269802.0,155.5356,155.6502,155.3923,155.5069,269802.0
2020-04-13 15:10:00,162.76,162.95,162.65,162.73,242901.0,155.4974,155.6789,155.3923,155.4687,242901.0
2020-04-13 15:15:00,162.73,163.26,162.6,163.25,518581.0,155.4687,155.9751,155.3445,155.9655,518581.0
2020-04-13 15:20:00,163.24,163.46,163.1,163.32,426954.0,155.956,156.1661,155.8222,156.0324,426954.0
2020-04-13 15:25:00,163.32,163.53,163.17,163.52,343796.0,156.0324,156.233,155.8891,156.2235,343796.0
2020-04-13 15:30:00,163.52,164.25,163.4,164.24,711574.0,156.2235,156.9209,156.1088,156.9113,711574.0
2020-04-13 15:35:00,164.24,164.87,164.07,164.8,738859.0,156.9113,157.5132,156.7489,157.4464,738859.0
2020-04-13 15:40:00,164.78,164.93,164.35,164.9,610409.0,157.4272,157.5706,157.0164,157.5419,610409.0
2020-04-13 15:45:00,164.88,165.07,164.61,165.05,614533.0,157.5228,157.7043,157.2648,157.6852,614533.0
2020-04-13 15:50:00,165.06,165.44,163.58,165.24,1442295.0,157.6948,158.0578,156.2808,157.8667,1442295.0
2020-04-13 15:55:00,165.25,165.57,164.92,165.51,1295889.0,157.8763,158.182,157.561,158.1247,1295889.0
2020-04-14 09:30:00,169.0,169.27,168.0,169.23,1764910.0,161.4589,161.7169,160.5036,161.6787,1764910.0
2020-04-14 09:35:00,169.24,169.67,169.06,169.31,910618.0,161.6882,162.099,161.5163,161.7551,910618.0
2020-04-14 09:40:00,169.33,170.04,169.33,170.0,994713.0,161.7742,162.4525,161.7742,162.4143,994713.0
2020-04-14 09:45:00,170.01,170.58,169.69,170.09,1142280.0,162.4239,162.9684,162.1182,162.5003,1142280.0
2020-04-14 09:50:00,170.1,170.33,169.83,170.31,789005.0,162.5099,162.7296,162.2519,162.7105,789005.0
2020-04-14 09:55:00,170.32,170.71,170.3,170.66,675674.0,162.72,163.0926,162.7009,163.0449,675674.0
2020-04-14 10:00:00,170.66,170.77,170.06,170.11,712146.0,163.0449,163.15,162.4716,162.5194,712146.0
2020-04-14 10:05:00,170.12,170.37,169.93,170.09,554278.0,162.529,162.7678,162.3474,162.5003,554278.0
2020-04-14 10:10:00,170.09,170.48,170.02,170.2,496611.0,162.5003,162.8729,162.4334,162.6054,496611.0
2020-04-14 10:15:00,170.21,170.65,170.18,170.4,652236.0,162.6149,163.0353,162.5863,162.7965,652236.0
2020-04-14 10:20:00,170.4,170.74,170.32,170.71,449435.0,162.7965,163.1213,162.72,163.0926,449435.0
2020-04-14 10:25:00,170.71,170.82,170.4,170.74,497764.0,163.0926,163.1977,162.7965,163.1213,497764.0
2020-04-14 10:30:00,170.73,170.78,170.31,170.34,465026.0,163.1117,163.1595,162.7105,162.7391,465026.0
2020-04-14 10:35:00,170.36,170.68,170.35,170.53,378157.0,162.7583,163.064,162.7487,162.9207,378157.0
2020-04-14 10:40:00,170.54,170.78,170.41,170.73,409788.0,162.9302,163.1595,162.806,163.1117,409788.0
2020-04-14 10:45:00,170.72,171.0,170.59,170.83,489087.0,163.1022,163.3697,162.978,163.2073,489087.0
2020-04-14 10:50:00,170.83,171.02,170.57,170.59,566838.0,163.2073,163.3888,162.9589,162.978,566838.0
2020-04-14 10:55:00,170.59,170.74,170.5,170.65,410546.0,162.978,163.1213,162.892,163.0353,410546.0
2020-04-14 11:00:00,170.66,171.0,170.48,170.52,462393.0,163.0449,163.3697,162.8729,162.9111,462393.0
2020-04-14 11:05:00,170.52,170.7,170.26,170.27,529296.0,162.9111,163.0831,162.6627,162.6723,529296.0
2020-04-14 11:10:00,170.28,170.48,170.15,170.39,499268.0,162.6818,162.8729,162.5576,162.7869,499268.0
2020-04-14 11:15:00,170.4,170.53,170.2,170.28,467647.0,162.7965,162.9207,162.6054,162.6818,467647.0
2020-04-14 11:20:00,170.28,170.65,170.25,170.63,552105.0,162.6818,163.0353,162.6532,163.0162,552105.0
2020-04-14 11:25:00,170.63,170.79,170.43,170.49,374359.0,163.0162,163.1691,162.8251,162.8825,374359.0
2020-04-14 11:30:00,170.49,170.96,170.49,170.88,348892.0,162.8825,163.3315,162.8825,163.2551,348892.0
2020-04-14 11:35:00,170.88,171.03,170.76,170.93,463136.0,163.2551,163.3984,163.1404,163.3028,463136.0
2020-04-14 11:40:00,170.93,171.14,170.81,170.99,386482.0,163.3028,163.5035,163.1882,163.3601,386482.0
2020-04-14 11:45:00,170.98,171.17,170.9,171.08,371332.0,163.3506,163.5321,163.2742,163.4461,371332.0
2020-04-14 11:50:00,171.09,171.18,170.94,171.14,387233.0,163.4557,163.5417,163.3124,163.5035,387233.0
2020-04-14 11:55:00,171.13,171.19,170.83,170.99,389303.0,163.4939,163.5512,163.2073,163.3601,389303.0
2020-04-14 12:00:00,171.0,171.62,170.99,171.56,492437.0,163.3697,163.962,163.3601,163.9047,492437.0
2020-04-14 12:05:00,171.56,171.73,171.38,171.64,408959.0,163.9047,164.0671,163.7327,163.9811,408959.0
2020-04-14 12:10:00,171.65,171.67,171.12,171.2,276755.0,163.9907,164.0098,163.4843,163.5608,276755.0
2020-04-14 12:15:00,171.2,171.91,171.2,171.88,369468.0,163.5608,164.2391,163.5608,164.2104,369468.0
2020-04-14 12:20:00,171.89,172.03,171.76,171.93,594001.0,164.22,164.3537,164.0958,164.2582,594001.0
2020-04-14 12:25:00,171.94,172.07,171.64,171.85,371318.0,164.2678,164.392,163.9811,164.1818,371318.0
2020-04-14 12:30:00,171.86,172.03,171.63,171.65,344577.0,164.1913,164.3537,163.9716,163.9907,344577.0
2020-04-14 12:35:00,171.65,172.08,171.6,171.91,331969.0,163.9907,164.4015,163.9429,164.2391,331969.0
2020-04-14 12:40:00,171.93,172.45,171.93,172.36,479612.0,164.2582,164.755,164.2582,164.669,479612.0
2020-04-14 12:45:00,172.36,172.64,172.26,172.45,392933.0,164.669,164.9365,164.5735,164.755,392933.0
2020-04-14 12:50:00,172.45,172.93,172.44,172.92,439545.0,164.755,165.2136,164.7454,165.204,439545.0
2020-04-14 12:55:00,172.91,172.97,172.72,172.73,319484.0,165.1945,165.2518,165.0129,165.0225,319484.0
2020-04-14 13:00:00,172.74,172.78,172.41,172.53,379012.0,165.0321,165.0703,164.7168,164.8314,379012.0
2020-04-14 13:05:00,172.54,172.78,172.4,172.54,305894.0,164.841,165.0703,164.7072,164.841,305894.0
2020-04-14 13:10:00,172.55,173.06,172.54,172.81,409409.0,164.8505,165.3378,164.841,165.0989,409409.0
2020-04-14 13:15:00,172.81,172.85,172.63,172.69,386291.0,165.0989,165.1371,164.927,164.9843,386291.0
2020-04-14 13:20:00,172.7,173.14,172.67,173.03,409006.0,164.9938,165.4142,164.9652,165.3091,409006.0
2020-04-14 13:25:00,173.03,173.09,172.47,172.51,379192.0,165.3091,165.3664,164.7741,164.8123,379192.0
2020-04-14 13:30:00,172.52,172.84,172.51,172.71,415331.0,164.8219,165.1276,164.8123,165.0034,415331.0
2020-04-14 13:35:00,172.71,172.75,172.36,172.69,270061.0,165.0034,165.0416,164.669,164.9843,270061.0
2020-04-14 13:40:00,172.69,172.92,172.6,172.89,255545.0,164.9843,165.204,164.8983,165.1754,255545.0
2020-04-14 13:45:00,172.89,173.29,172.88,173.22,396429.0,165.1754,165.5575,165.1658,165.4906,396429.0
2020-04-14 13:50:00,173.22,173.55,173.21,173.37,474772.0,165.4906,165.8059,165.4811,165.6339,474772.0
2020-04-14 13:55:00,173.37,173.48,173.23,173.31,201683.0,165.6339,165.739,165.5002,165.5766,201683.0
2020-04-14 14:00:00,173.32,173.4,173.0,173.33,268054.0,165.5862,165.6626,165.2805,165.5957,268054.0
2020-04-14 14:05:00,173.31,173.57,173.21,173.49,347848.0,165.5766,165.825,165.4811,165.7486,347848.0
2020-04-14 14:10:00,173.49,173.67,173.29,173.42,331108.0,165.7486,165.9206,165.5575,165.6817,331108.0
2020-04-14 14:15:00,173.41,173.59,173.28,173.54,345653.0,165.6722,165.8441,165.548,165.7964,345653.0
2020-04-14 14:20:00,173.53,173.69,173.38,173.57,268249.0,165.7868,165.9397,165.6435,165.825,268249.0
2020-04-14 14:25:00,173.58,173.58,173.31,173.41,275671.0,165.8346,165.8346,165.5766,165.6722,275671.0
2020-04-14 14:30:00,173.43,173.48,173.23,173.36,258173.0,165.6913,165.739,165.5002,165.6244,258173.0
2020-04-14 14:35:00,173.39,173.5,173.26,173.38,198531.0,165.6531,165.7581,165.5289,165.6435,198531.0
2020-04-14 14:40:00,173.38,173.64,173.3,173.34,246674.0,165.6435,165.8919,165.5671,165.6053,246674.0
2020-04-14 14:45:00,173.34,173.46,173.12,173.2,308129.0,165.6053,165.7199,165.3951,165.4715,308129.0
2020-04-14 14:50:00,173.21,173.51,173.16,173.47,287931.0,165.4811,165.7677,165.4333,165.7295,287931.0
2020-04-14 14:55:00,173.45,173.67,173.44,173.52,383626.0,165.7104,165.9206,165.7008,165.7773,383626.0
2020-04-14 15:00:00,173.53,173.53,172.82,172.84,504225.0,165.7868,165.7868,165.1085,165.1276,504225.0
2020-04-14 15:05:00,172.8,172.81,172.33,172.62,603407.0,165.0894,165.0989,164.6404,164.9174,603407.0
2020-04-14 15:10:00,172.62,172.7,172.32,172.51,511809.0,164.9174,164.9938,164.6308,164.8123,511809.0
2020-04-14 15:15:00,172.51,172.61,172.13,172.6,587055.0,164.8123,164.9079,164.4493,164.8983,587055.0
2020-04-14 15:20:00,172.6,172.61,171.96,172.02,549460.0,164.8983,164.9079,164.2869,164.3442,549460.0
2020-04-14 15:25:00,172.01,172.66,172.01,172.61,424142.0,164.3346,164.9556,164.3346,164.9079,424142.0
2020-04-14 15:30:00,172.61,172.98,172.48,172.81,556154.0,164.9079,165.2613,164.7837,165.0989,556154.0
2020-04-14 15:35:00,172.81,173.38,172.79,173.34,631560.0,165.0989,165.6435,165.0798,165.6053,631560.0
2020-04-14 15:40:00,173.35,173.5,173.28,173.39,605033.0,165.6148,165.7581,165.548,165.6531,605033.0
2020-04-14 15:45:00,173.39,173.75,173.37,173.75,763164.0,165.6531,165.997,165.6339,165.997,763164.0
2020-04-14 15:50:00,173.75,173.75,173.01,173.51,1125323.0,165.997,165.997,165.29,165.7677,1125323.0
2020-04-14 15:55:00,173.52,173.71,173.28,173.71,1482517.0,165.7773,165.9588,165.548,165.9588,1482517.0
2020-04-15 09:30:00,170.89,171.55,170.5,170.98,1874636.0,163.2646,163.8952,162.892,163.3506,1874636.0
2020-04-15 09:35:00,170.97,170.97,170.56,170.86,650275.0,163.341,163.341,162.9493,163.2359,650275.0
2020-04-15 09:40:00,170.85,170.96,169.44,169.45,919612.0,163.2264,163.3315,161.8793,161.8889,919612.0
2020-04-15 09:45:00,169.46,169.98,169.24,169.95,554896.0,161.8984,162.3952,161.6882,162.3666,554896.0
2020-04-15 09:50:00,169.97,170.24,169.79,170.13,581842.0,162.3857,162.6436,162.2137,162.5385,581842.0
2020-04-15 09:55:00,170.13,170.63,169.92,170.45,464609.0,162.5385,163.0162,162.3379,162.8442,464609.0
2020-04-15 10:00:00,170.43,170.66,170.06,170.09,419064.0,162.8251,163.0449,162.4716,162.5003,419064.0
2020-04-15 10:05:00,170.09,170.38,170.02,170.33,393830.0,162.5003,162.7774,162.4334,162.7296,393830.0
2020-04-15 10:10:00,170.33,170.89,170.24,170.72,609247.0,162.7296,163.2646,162.6436,163.1022,609247.0
2020-04-15 10:15:00,170.74,171.06,170.29,170.31,653948.0,163.1213,163.427,162.6914,162.7105,653948.0
2020-04-15 10:20:00,170.32,170.98,170.27,170.92,465368.0,162.72,163.3506,162.6723,163.2933,465368.0
2020-04-15 10:25:00,170.92,171.2,170.62,170.86,623970.0,163.2933,163.5608,163.0067,163.2359,623970.0
2020-04-15 10:30:00,170.84,171.37,170.69,171.03,530044.0,163.2168,163.7232,163.0735,163.3984,530044.0
2020-04-15 10:35:00,171.03,171.32,170.82,171.13,421932.0,163.3984,163.6754,163.1977,163.4939,421932.0
2020-04-15 10:40:00,171.14,171.98,171.14,171.81,617904.0,163.5035,164.306,163.5035,164.1436,617904.0
2020-04-15 10:45:00,171.81,172.73,171.8,172.48,808334.0,164.1436,165.0225,164.134,164.7837,808334.0
2020-04-15 10:50:00,172.48,173.04,172.14,173.02,695626.0,164.7837,165.3187,164.4588,165.2996,695626.0
2020-04-15 10:55:00,173.02,173.48,172.83,173.09,581502.0,165.2996,165.739,165.118,165.3664,581502.0
2020-04-15 11:00:00,173.08,173.4,172.73,172.98,451141.0,165.3569,165.6626,165.0225,165.2613,451141.0
2020-04-15 11:05:00,173.0,173.04,172.72,173.01,323260.0,165.2805,165.3187,165.0129,165.29,323260.0
2020-04-15 11:10:00,173.02,173.25,173.0,173.07,293576.0,165.2996,165.5193,165.2805,165.3473,293576.0
2020-04-15 11:15:00,173.09,173.17,172.56,172.74,323282.0,165.3664,165.4429,164.8601,165.0321,323282.0
2020-04-15 11:20:00,172.74,172.74,172.03,172.04,249605.0,165.0321,165.0321,164.3537,164.3633,249605.0
2020-04-15 11:25:00,172.05,172.67,171.95,172.63,243503.0,164.3728,164.9652,164.2773,164.927,243503.0
2020-04-15 11:30:00,172.66,172.9,172.55,172.73,220744.0,164.9556,165.1849,164.8505,165.0225,220744.0
2020-04-15 11:35:00,172.69,172.74,172.13,172.24,208170.0,164.9843,165.0321,164.4493,164.5544,208170.0
2020-04-15 11:40:00,172.23,172.36,171.97,172.14,238391.0,164.5448,164.669,164.2964,164.4588,238391.0
2020-04-15 11:45:00,172.13,172.25,171.8,171.83,271273.0,164.4493,164.5639,164.134,164.1627,271273.0
2020-04-15 11:50:00,171.84,172.11,171.8,171.87,220240.0,164.1722,164.4302,164.134,164.2009,220240.0
2020-04-15 11:55:00,171.86,172.12,171.53,171.64,251266.0,164.1913,164.4397,163.876,163.9811,251266.0
2020-04-15 12:00:00,171.64,171.92,171.42,171.84,288032.0,163.9811,164.2486,163.771,164.1722,288032.0
2020-04-15 12:05:00,171.85,171.92,171.52,171.54,209635.0,164.1818,164.2486,163.8665,163.8856,209635.0
2020-04-15 12:10:00,171.57,171.73,171.44,171.72,233561.0,163.9143,164.0671,163.7901,164.0576,233561.0
2020-04-15 12:15:00,171.74,171.91,171.51,171.59,187742.0,164.0767,164.2391,163.8569,163.9334,187742.0
2020-04-15 12:20:00,171.59,172.09,171.59,172.0,243509.0,163.9334,164.4111,163.9334,164.3251,243509.0
2020-04-15 12:25:00,172.0,172.46,171.88,172.37,307686.0,164.3251,164.7646,164.2104,164.6786,307686.0
2020-04-15 12:30:00,172.37,172.47,172.23,172.36,182001.0,164.6786,164.7741,164.5448,164.669,182001.0
2020-04-15 12:35:00,172.35,172.46,172.2,172.25,181792.0,164.6595,164.7646,164.5162,164.5639,181792.0
2020-04-15 12:40:00,172.25,172.62,172.09,172.49,242995.0,164.5639,164.9174,164.4111,164.7932,242995.0
2020-04-15 12:45:00,172.5,172.62,172.26,172.59,242450.0,164.8028,164.9174,164.5735,164.8888,242450.0
2020-04-15 12:50:00,172.59,172.92,172.58,172.83,311422.0,164.8888,165.204,164.8792,165.118,311422.0
2020-04-15 12:55:00,172.84,172.84,172.52,172.53,184514.0,165.1276,165.1276,164.8219,164.8314,184514.0
2020-04-15 13:00:00,172.51,172.7,172.17,172.19,273795.0,164.8123,164.9938,164.4875,164.5066,273795.0
2020-04-15 13:05:00,172.2,172.2,171.82,171.92,285840.0,164.5162,164.5162,164.1531,164.2486,285840.0
2020-04-15 13:10:00,171.92,172.2,171.92,172.19,263571.0,164.2486,164.5162,164.2486,164.5066,263571.0
2020-04-15 13:15:00,172.18,172.31,171.96,172.08,261152.0,164.497,164.6212,164.2869,164.4015,261152.0
2020-04-15 13:20:00,172.06,172.07,171.86,172.01,213896.0,164.3824,164.392,164.1913,164.3346,213896.0
2020-04-15 13:25:00,172.03,172.09,171.85,172.02,228914.0,164.3537,164.4111,164.1818,164.3442,228914.0
2020-04-15 13:30:00,172.01,172.01,171.79,171.81,225179.0,164.3346,164.3346,164.1244,164.1436,225179.0
2020-04-15 13:35:00,171.8,171.92,171.53,171.64,174446.0,164.134,164.2486,163.876,163.9811,174446.0
2020-04-15 13:40:00,171.64,172.21,171.62,172.14,243622.0,163.9811,164.5257,163.962,164.4588,243622.0
2020-04-15 13:45:00,172.14,172.4,172.07,172.31,331784.0,164.4588,164.7072,164.392,164.6212,331784.0
2020-04-15 13:50:00,172.3,172.43,172.2,172.26,203656.0,164.6117,164.7359,164.5162,164.5735,203656.0
2020-04-15 13:55:00,172.27,172.39,171.92,172.0,179847.0,164.583,164.6977,164.2486,164.3251,179847.0
2020-04-15 14:00:00,171.99,172.48,171.98,172.35,250258.0,164.3155,164.7837,164.306,164.6595,250258.0
2020-04-15 14:05:00,172.38,172.53,172.22,172.23,200162.0,164.6881,164.8314,164.5353,164.5448,200162.0
2020-04-15 14:10:00,172.24,172.68,172.17,172.58,236578.0,164.5544,164.9747,164.4875,164.8792,236578.0
2020-04-15 14:15:00,172.57,172.89,172.45,172.81,218208.0,164.8696,165.1754,164.755,165.0989,218208.0
2020-04-15 14:20:00,172.81,173.1,172.8,172.93,347024.0,165.0989,165.376,165.0894,165.2136,347024.0
2020-04-15 14:25:00,172.95,172.98,172.59,172.9,414200.0,165.2327,165.2613,164.8888,165.1849,414200.0
2020-04-15 14:30:00,172.9,172.95,172.62,172.81,293761.0,165.1849,165.2327,164.9174,165.0989,293761.0
2020-04-15 14:35:00,172.79,172.98,172.71,172.89,265510.0,165.0798,165.2613,165.0034,165.1754,265510.0
2020-04-15 14:40:00,172.88,173.13,172.74,173.07,315707.0,165.1658,165.4047,165.0321,165.3473,315707.0
2020-04-15 14:45:00,173.08,173.31,172.98,173.22,383558.0,165.3569,165.5766,165.2613,165.4906,383558.0
2020-04-15 14:50:00,173.22,173.22,172.73,172.97,282129.0,165.4906,165.4906,165.0225,165.2518,282129.0
2020-04-15 14:55:00,172.97,173.5,172.94,173.47,347431.0,165.2518,165.7581,165.2231,165.7295,347431.0
2020-04-15 15:00:00,173.47,173.57,172.94,173.0,427281.0,165.7295,165.825,165.2231,165.2805,427281.0
2020-04-15 15:05:00,172.99,173.07,172.67,172.81,303600.0,165.2709,165.3473,164.9652,165.0989,303600.0
2020-04-15 15:10:00,172.8,172.89,172.67,172.71,272212.0,165.0894,165.1754,164.9652,165.0034,272212.0
2020-04-15 15:15:00,172.71,173.12,172.66,173.05,311196.0,165.0034,165.3951,164.9556,165.3282,311196.0
2020-04-15 15:20:00,173.05,173.19,172.81,173.0,251659.0,165.3282,165.462,165.0989,165.2805,251659.0
2020-04-15 15:25:00,172.98,172.99,172.39,172.63,372423.0,165.2613,165.2709,164.6977,164.927,372423.0
2020-04-15 15:30:00,172.61,172.73,172.28,172.46,349132.0,164.9079,165.0225,164.5926,164.7646,349132.0
2020-04-15 15:35:00,172.46,172.85,172.3,172.51,409490.0,164.7646,165.1371,164.6117,164.8123,409490.0
2020-04-15 15:40:00,172.51,172.52,171.84,172.28,441081.0,164.8123,164.8219,164.1722,164.5926,441081.0
2020-04-15 15:45:00,172.27,172.59,172.22,172.32,456932.0,164.583,164.8888,164.5353,164.6308,456932.0
2020-04-15 15:50:00,172.31,172.32,171.73,171.73,744790.0,164.6212,164.6308,164.0671,164.0671,744790.0
2020-04-15 15:55:00,171.74,172.14,171.68,171.94,1362641.0,164.0767,164.4588,164.0194,164.2678,1362641.0
2020-04-16 09:30:00,174.3,175.38,174.13,174.89,1891399.0,166.5224,167.5543,166.36,167.0861,1891399.0
2020-04-16 09:35:00,174.92,175.0,173.6,173.68,1024380.0,167.1148,167.1912,165.8537,165.9301,1024380.0
2020-04-16 09:40:00,173.67,174.38,173.67,174.21,690285.0,165.9206,166.5989,165.9206,166.4365,690285.0
2020-04-16 09:45:00,174.24,174.68,173.97,174.23,644258.0,166.4651,166.8855,166.2072,166.4556,644258.0
2020-04-16 09:50:00,174.22,174.27,173.71,173.79,523564.0,166.446,166.4938,165.9588,166.0352,523564.0
2020-04-16 09:55:00,173.8,174.09,173.52,173.66,429419.0,166.0448,166.3218,165.7773,165.911,429419.0
2020-04-16 10:00:00,173.7,173.9,173.01,173.04,403839.0,165.9492,166.1403,165.29,165.3187,403839.0
2020-04-16 10:05:00,173.04,173.89,172.98,173.75,563254.0,165.3187,166.1307,165.2613,165.997,563254.0
2020-04-16 10:10:00,173.75,173.81,172.9,173.04,501539.0,165.997,166.0543,165.1849,165.3187,501539.0
2020-04-16 10:15:00,173.07,173.95,173.06,173.94,567298.0,165.3473,166.1881,165.3378,166.1785,567298.0
2020-04-16 10:20:00,173.95,174.28,173.8,174.18,577923.0,166.1881,166.5033,166.0448,166.4078,577923.0
2020-04-16 10:25:00,174.17,174.19,173.87,174.01,507031.0,166.3982,166.4174,166.1116,166.2454,507031.0
2020-04-16 10:30:00,174.02,174.27,173.79,174.06,421800.0,166.2549,166.4938,166.0352,166.2932,421800.0
2020-04-16 10:35:00,174.06,174.4,173.68,173.84,483316.0,166.2932,166.618,165.9301,166.083,483316.0
2020-04-16 10:40:00,173.86,174.8,173.72,174.75,466426.0,166.1021,167.0001,165.9683,166.9524,466426.0
2020-04-16 10:45:00,174.77,174.95,174.53,174.81,439523.0,166.9715,167.1434,166.7422,167.0097,439523.0
2020-04-16 10:50:00,174.8,174.82,174.46,174.63,373455.0,167.0001,167.0192,166.6753,166.8377,373455.0
2020-04-16 10:55:00,174.66,175.0,174.5,174.89,447111.0,166.8664,167.1912,166.7135,167.0861,447111.0
2020-04-16 11:00:00,174.9,175.0,174.71,174.9,342748.0,167.0957,167.1912,166.9142,167.0957,342748.0
2020-04-16 11:05:00,174.91,175.45,174.89,175.13,508553.0,167.1052,167.6211,167.0861,167.3154,508553.0
2020-04-16 11:10:00,175.15,175.6,175.14,175.33,358258.0,167.3345,167.7644,167.325,167.5065,358258.0
2020-04-16 11:15:00,175.34,176.26,175.31,176.25,866905.0,167.516,168.395,167.4874,168.3854,866905.0
2020-04-16 11:20:00,176.25,176.55,176.12,176.45,771448.0,168.3854,168.672,168.2612,168.5765,771448.0
2020-04-16 11:25:00,176.46,176.69,176.36,176.36,757903.0,168.5861,168.8058,168.4905,168.4905,757903.0
2020-04-16 11:30:00,176.36,176.43,175.74,175.77,550649.0,168.4905,168.5574,167.8982,167.9269,550649.0
2020-04-16 11:35:00,175.77,176.3,175.73,176.22,379695.0,167.9269,168.4332,167.8886,168.3568,379695.0
2020-04-16 11:40:00,176.22,176.66,176.2,176.29,519342.0,168.3568,168.7771,168.3377,168.4237,519342.0
2020-04-16 11:45:00,176.32,176.39,175.85,175.96,348088.0,168.4523,168.5192,168.0033,168.1084,348088.0
2020-04-16 11:50:00,175.97,176.62,175.91,176.57,384648.0,168.1179,168.7389,168.0606,168.6912,384648.0
2020-04-16 11:55:00,176.57,176.75,176.44,176.47,388023.0,168.6912,168.8631,168.567,168.5956,388023.0
2020-04-16 12:00:00,176.48,176.66,175.91,175.97,488977.0,168.6052,168.7771,168.0606,168.1179,488977.0
2020-04-16 12:05:00,175.98,176.0,175.42,175.54,397008.0,168.1275,168.1466,167.5925,167.7071,397008.0
2020-04-16 12:10:00,175.57,175.74,175.31,175.35,312164.0,167.7358,167.8982,167.4874,167.5256,312164.0
2020-04-16 12:15:00,175.36,175.39,174.53,174.65,510338.0,167.5351,167.5638,166.7422,166.8568,510338.0
2020-04-16 12:20:00,174.66,174.68,174.13,174.27,511020.0,166.8664,166.8855,166.36,166.4938,511020.0
2020-04-16 12:25:00,174.3,174.65,174.16,174.46,304035.0,166.5224,166.8568,166.3887,166.6753,304035.0
2020-04-16 12:30:00,174.48,174.48,173.23,173.56,494462.0,166.6944,166.6944,165.5002,165.8155,494462.0
2020-04-16 12:35:00,173.57,173.84,173.27,173.4,473781.0,165.825,166.083,165.5384,165.6626,473781.0
2020-04-16 12:40:00,173.4,173.88,173.12,173.71,510248.0,165.6626,166.1212,165.3951,165.9588,510248.0
2020-04-16 12:45:00,173.72,173.8,173.31,173.71,321426.0,165.9683,166.0448,165.5766,165.9588,321426.0
2020-04-16 12:50:00,173.7,174.13,173.53,173.97,289623.0,165.9492,166.36,165.7868,166.2072,289623.0
2020-04-16 12:55:00,173.99,174.3,173.64,174.11,258106.0,166.2263,166.5224,165.8919,166.3409,258106.0
2020-04-16 13:00:00,174.11,174.18,173.81,173.84,284828.0,166.3409,166.4078,166.0543,166.083,284828.0
2020-04-16 13:05:00,173.84,174.09,173.8,173.86,226617.0,166.083,166.3218,166.0448,166.1021,226617.0
2020-04-16 13:10:00,173.87,174.34,173.77,174.33,210209.0,166.1116,166.5607,166.0161,166.5511,210209.0
2020-04-16 13:15:00,174.32,174.62,174.17,174.58,263740.0,166.5416,166.8282,166.3982,166.79,263740.0
2020-04-16 13:20:00,174.57,174.7,174.26,174.53,187289.0,166.7804,166.9046,166.4842,166.7422,187289.0
2020-04-16 13:25:00,174.54,174.74,174.36,174.67,200763.0,166.7517,166.9428,166.5798,166.8759,200763.0
2020-04-16 13:30:00,174.68,174.94,174.55,174.87,229857.0,166.8855,167.1339,166.7613,167.067,229857.0
2020-04-16 13:35:00,174.86,175.0,174.68,174.68,259519.0,167.0575,167.1912,166.8855,166.8855,259519.0
2020-04-16 13:40:00,174.7,174.93,174.54,174.89,265984.0,166.9046,167.1243,166.7517,167.0861,265984.0
2020-04-16 13:45:00,174.88,174.91,174.76,174.78,185560.0,167.0766,167.1052,166.9619,166.981,185560.0
2020-04-16 13:50:00,174.78,174.9,174.26,174.4,263040.0,166.981,167.0957,166.4842,166.618,263040.0
2020-04-16 13:55:00,174.4,174.54,174.16,174.48,355196.0,166.618,166.7517,166.3887,166.6944,355196.0
2020-04-16 14:00:00,174.48,174.59,173.96,174.59,332236.0,166.6944,166.7995,166.1976,166.7995,332236.0
2020-04-16 14:05:00,174.59,175.0,174.35,174.99,337280.0,166.7995,167.1912,166.5702,167.1817,337280.0
2020-04-16 14:10:00,174.99,175.4,174.87,175.4,374881.0,167.1817,167.5734,167.067,167.5734,374881.0
2020-04-16 14:15:00,175.42,175.57,175.24,175.29,387012.0,167.5925,167.7358,167.4205,167.4683,387012.0
2020-04-16 14:20:00,175.29,175.33,175.01,175.12,302855.0,167.4683,167.5065,167.2008,167.3059,302855.0
2020-04-16 14:25:00,175.12,175.48,174.97,175.38,292689.0,167.3059,167.6498,167.1626,167.5543,292689.0
2020-04-16 14:30:00,175.36,175.8,175.32,175.61,495395.0,167.5351,167.9555,167.4969,167.774,495395.0
2020-04-16 14:35:00,175.61,176.04,175.57,175.99,389561.0,167.774,168.1848,167.7358,168.137,389561.0
2020-04-16 14:40:00,175.98,176.1,175.53,175.62,339919.0,168.1275,168.2421,167.6976,167.7835,339919.0
2020-04-16 14:45:00,175.63,175.73,175.2,175.42,315770.0,167.7931,167.8886,167.3823,167.5925,315770.0
2020-04-16 14:50:00,175.41,175.49,175.1,175.35,322448.0,167.5829,167.6593,167.2868,167.5256,322448.0
2020-04-16 14:55:00,175.33,175.69,175.26,175.47,311087.0,167.5065,167.8504,167.4396,167.6402,311087.0
2020-04-16 15:00:00,175.46,175.64,175.16,175.28,376170.0,167.6307,167.8027,167.3441,167.4587,376170.0
2020-04-16 15:05:00,175.28,175.55,175.03,175.21,444717.0,167.4587,167.7167,167.2199,167.3918,444717.0
2020-04-16 15:10:00,175.18,175.47,175.05,175.35,307748.0,167.3632,167.6402,167.239,167.5256,307748.0
2020-04-16 15:15:00,175.35,175.51,175.01,175.25,353849.0,167.5256,167.6785,167.2008,167.4301,353849.0
2020-04-16 15:20:00,175.25,175.64,175.12,175.62,303537.0,167.4301,167.8027,167.3059,167.7835,303537.0
2020-04-16 15:25:00,175.63,175.88,175.43,175.84,380978.0,167.7931,168.0319,167.602,167.9937,380978.0
2020-04-16 15:30:00,175.86,176.08,175.66,176.05,667328.0,168.0128,168.223,167.8218,168.1944,667328.0
2020-04-16 15:35:00,176.06,176.23,175.86,176.09,428506.0,168.2039,168.3663,168.0128,168.2326,428506.0
2020-04-16 15:40:00,176.09,176.3,175.84,176.0,452142.0,168.2326,168.4332,167.9937,168.1466,452142.0
2020-04-16 15:45:00,176.02,176.08,175.8,175.81,407413.0,168.1657,168.223,167.9555,167.9651,407413.0
2020-04-16 15:50:00,175.79,177.23,175.78,177.07,1313615.0,167.946,169.3217,167.9364,169.1688,1313615.0
2020-04-16 15:55:00,177.07,177.28,176.57,177.07,1897637.0,169.1688,169.3695,168.6912,169.1688,1897637.0
2020-04-17 09:30:00,179.5,180.0,177.0,178.68,4196146.0,171.4904,171.9681,169.102,170.707,4196146.0
2020-04-17 09:35:00,178.66,178.72,177.66,177.91,1264493.0,170.6879,170.7452,169.7325,169.9714,1264493.0
2020-04-17 09:40:00,177.89,178.49,177.47,178.4,1040867.0,169.9523,170.5255,169.551,170.4395,1040867.0
2020-04-17 09:45:00,178.4,178.73,178.03,178.15,847927.0,170.4395,170.7548,170.086,170.2007,847927.0
2020-04-17 09:50:00,178.14,178.61,177.99,178.02,634990.0,170.1911,170.6401,170.0478,170.0765,634990.0
2020-04-17 09:55:00,178.0,178.65,178.0,178.43,527861.0,170.0573,170.6783,170.0573,170.4682,527861.0
2020-04-17 10:00:00,178.42,179.15,178.35,178.95,715003.0,170.4586,171.156,170.3917,170.965,715003.0
2020-04-17 10:05:00,178.95,179.64,178.93,179.62,656423.0,170.965,171.6242,170.9458,171.6051,656423.0
2020-04-17 10:10:00,179.63,179.83,178.9,178.98,699338.0,171.6146,171.8057,170.9172,170.9936,699338.0
2020-04-17 10:15:00,178.98,179.04,178.6,178.76,790407.0,170.9936,171.0509,170.6306,170.7834,790407.0
2020-04-17 10:20:00,178.77,179.1,178.67,178.82,585757.0,170.793,171.1083,170.6975,170.8408,585757.0
2020-04-17 10:25:00,178.83,179.0,178.56,178.59,491627.0,170.8503,171.0127,170.5924,170.621,491627.0
2020-04-17 10:30:00,178.6,178.73,178.3,178.46,373989.0,170.6306,170.7548,170.344,170.4968,373989.0
2020-04-17 10:35:00,178.46,178.5,177.96,178.39,557904.0,170.4968,170.535,170.0191,170.4299,557904.0
2020-04-17 10:40:00,178.4,178.65,178.17,178.23,329049.0,170.4395,170.6783,170.2198,170.2771,329049.0
2020-04-17 10:45:00,178.22,178.28,177.79,177.82,427601.0,170.2675,170.3249,169.8567,169.8854,427601.0
2020-04-17 10:50:00,177.81,178.02,177.68,177.94,455493.0,169.8758,170.0765,169.7516,170.0,455493.0
2020-04-17 10:55:00,177.94,178.23,177.87,177.92,399058.0,170.0,170.2771,169.9331,169.9809,399058.0
2020-04-17 11:00:00,177.92,178.06,177.78,177.98,419041.0,169.9809,170.1147,169.8472,170.0382,419041.0
2020-04-17 11:05:00,177.96,178.53,177.85,178.34,394407.0,170.0191,170.5637,169.914,170.3822,394407.0
2020-04-17 11:10:00,178.34,178.46,177.86,178.11,332969.0,170.3822,170.4968,169.9236,170.1624,332969.0
2020-04-17 11:15:00,178.13,178.15,177.75,177.78,370200.0,170.1815,170.2007,169.8185,169.8472,370200.0
2020-04-17 11:20:00,177.78,177.8,177.21,177.28,586975.0,169.8472,169.8663,169.3026,169.3695,586975.0
2020-04-17 11:25:00,177.28,177.3,176.45,176.61,678338.0,169.3695,169.3886,168.5765,168.7294,678338.0
2020-04-17 11:30:00,176.61,177.04,176.16,176.47,576050.0,168.7294,169.1402,168.2995,168.5956,576050.0
2020-04-17 11:35:00,176.47,176.64,176.35,176.64,397876.0,168.5956,168.758,168.481,168.758,397876.0
2020-04-17 11:40:00,176.65,177.31,176.42,177.06,482259.0,168.7676,169.3981,168.5478,169.1593,482259.0
2020-04-17 11:45:00,177.07,177.29,176.93,177.24,324820.0,169.1688,169.379,169.0351,169.3313,324820.0
2020-04-17 11:50:00,177.23,177.48,177.07,177.24,310026.0,169.3217,169.5606,169.1688,169.3313,310026.0
2020-04-17 11:55:00,177.24,177.36,176.6,176.69,371478.0,169.3313,169.4459,168.7198,168.8058,371478.0
2020-04-17 12:00:00,176.72,176.73,176.09,176.18,353100.0,168.8345,168.844,168.2326,168.3186,353100.0
2020-04-17 12:05:00,176.19,176.39,176.07,176.15,308552.0,168.3281,168.5192,168.2135,168.2899,308552.0
2020-04-17 12:10:00,176.14,176.35,175.91,176.22,494887.0,168.2803,168.481,168.0606,168.3568,494887.0
2020-04-17 12:15:00,176.2,176.68,176.16,176.65,431137.0,168.3377,168.7962,168.2995,168.7676,431137.0
2020-04-17 12:20:00,176.65,176.65,176.22,176.27,268088.0,168.7676,168.7676,168.3568,168.4045,268088.0
2020-04-17 12:25:00,176.3,176.41,176.1,176.25,295160.0,168.4332,168.5383,168.2421,168.3854,295160.0
2020-04-17 12:30:00,176.26,176.54,176.13,176.53,277771.0,168.395,168.6625,168.2708,168.6529,277771.0
2020-04-17 12:35:00,176.52,176.9,176.48,176.85,275826.0,168.6434,169.0064,168.6052,168.9587,275826.0
2020-04-17 12:40:00,176.85,177.07,176.73,177.04,360037.0,168.9587,169.1688,168.844,169.1402,360037.0
2020-04-17 12:45:00,177.04,177.11,176.55,177.09,332639.0,169.1402,169.2071,168.672,169.188,332639.0
2020-04-17 12:50:00,177.09,177.19,176.81,177.18,297734.0,169.188,169.2835,168.9204,169.2739,297734.0
2020-04-17 12:55:00,177.18,177.29,177.04,177.07,275940.0,169.2739,169.379,169.1402,169.1688,275940.0
2020-04-17 13:00:00,177.05,177.37,176.86,177.08,308275.0,169.1497,169.4555,168.9682,169.1784,308275.0
2020-04-17 13:05:00,177.07,177.33,176.98,177.22,225933.0,169.1688,169.4172,169.0829,169.3122,225933.0
2020-04-17 13:10:00,177.22,177.25,176.77,176.83,253813.0,169.3122,169.3408,168.8822,168.9396,253813.0
2020-04-17 13:15:00,176.82,177.08,176.56,177.0,303419.0,168.93,169.1784,168.6816,169.102,303419.0
2020-04-17 13:20:00,176.99,176.99,176.44,176.58,230121.0,169.0924,169.0924,168.567,168.7007,230121.0
2020-04-17 13:25:00,176.57,176.84,176.5,176.58,240953.0,168.6912,168.9491,168.6243,168.7007,240953.0
2020-04-17 13:30:00,176.6,176.99,176.6,176.81,201711.0,168.7198,169.0924,168.7198,168.9204,201711.0
2020-04-17 13:35:00,176.82,177.21,176.74,177.11,198724.0,168.93,169.3026,168.8536,169.2071,198724.0
2020-04-17 13:40:00,177.09,177.2,176.96,177.09,216582.0,169.188,169.293,169.0638,169.188,216582.0
2020-04-17 13:45:00,177.08,177.15,176.86,176.95,214876.0,169.1784,169.2453,168.9682,169.0542,214876.0
2020-04-17 13:50:00,176.94,177.1,176.84,176.87,227260.0,169.0446,169.1975,168.9491,168.9778,227260.0
2020-04-17 13:55:00,176.87,177.02,176.52,176.72,351128.0,168.9778,169.1211,168.6434,168.8345,351128.0
2020-04-17 14:00:00,176.72,176.74,176.5,176.53,264457.0,168.8345,168.8536,168.6243,168.6529,264457.0
2020-04-17 14:05:00,176.55,176.72,176.42,176.64,236250.0,168.672,168.8345,168.5478,168.758,236250.0
2020-04-17 14:10:00,176.65,176.88,176.58,176.68,237261.0,168.7676,168.9873,168.7007,168.7962,237261.0
2020-04-17 14:15:00,176.69,176.87,176.61,176.8,177299.0,168.8058,168.9778,168.7294,168.9109,177299.0
2020-04-17 14:20:00,176.81,176.93,176.74,176.82,209143.0,168.9204,169.0351,168.8536,168.93,209143.0
2020-04-17 14:25:00,176.81,176.87,176.5,176.51,191580.0,168.9204,168.9778,168.6243,168.6338,191580.0
2020-04-17 14:30:00,176.5,176.51,176.09,176.12,257409.0,168.6243,168.6338,168.2326,168.2612,257409.0
2020-04-17 14:35:00,176.11,176.14,175.92,176.08,280846.0,168.2517,168.2803,168.0702,168.223,280846.0
2020-04-17 14:40:00,176.06,176.26,175.87,176.18,312102.0,168.2039,168.395,168.0224,168.3186,312102.0
2020-04-17 14:45:00,176.19,176.4,176.06,176.38,259655.0,168.3281,168.5287,168.2039,168.5096,259655.0
2020-04-17 14:50:00,176.36,176.46,176.12,176.2,209691.0,168.4905,168.5861,168.2612,168.3377,209691.0
2020-04-17 14:55:00,176.2,176.51,176.15,176.5,315821.0,168.3377,168.6338,168.2899,168.6243,315821.0
2020-04-17 15:00:00,176.51,176.76,176.39,176.61,264118.0,168.6338,168.8727,168.5192,168.7294,264118.0
2020-04-17 15:05:00,176.61,176.73,176.51,176.66,222419.0,168.7294,168.844,168.6338,168.7771,222419.0
2020-04-17 15:10:00,176.66,176.76,176.53,176.69,237235.0,168.7771,168.8727,168.6529,168.8058,237235.0
2020-04-17 15:15:00,176.69,177.15,176.63,177.13,353215.0,168.8058,169.2453,168.7485,169.2262,353215.0
2020-04-17 15:20:00,177.14,177.38,177.08,177.13,424443.0,169.2357,169.465,169.1784,169.2262,424443.0
2020-04-17 15:25:00,177.13,177.29,177.12,177.19,271000.0,169.2262,169.379,169.2166,169.2835,271000.0
2020-04-17 15:30:00,177.2,177.75,177.19,177.68,545295.0,169.293,169.8185,169.2835,169.7516,545295.0
2020-04-17 15:35:00,177.69,177.76,177.5,177.56,470892.0,169.7612,169.8281,169.5797,169.637,470892.0
2020-04-17 15:40:00,177.57,177.66,176.91,177.21,597286.0,169.6465,169.7325,169.016,169.3026,597286.0
2020-04-17 15:45:00,177.18,177.74,177.12,177.55,747406.0,169.2739,169.8089,169.2166,169.6274,747406.0
2020-04-17 15:50:00,177.55,178.75,177.54,178.39,2160730.0,169.6274,170.7739,169.6179,170.4299,2160730.0
2020-04-17 15:55:00,178.38,178.74,177.8,178.6,2258985.0,170.4204,170.7643,169.8663,170.6306,2258985.0
2020-04-20 09:30:00,176.63,177.18,176.2,177.16,1488919.0,168.7485,169.2739,168.3377,169.2548,1488919.0
2020-04-20 09:35:00,177.17,177.79,177.11,177.46,743110.0,169.2644,169.8567,169.2071,169.5414,743110.0
2020-04-20 09:40:00,177.48,177.49,176.7,176.87,662058.0,169.5606,169.5701,168.8154,168.9778,662058.0
2020-04-20 09:45:00,176.85,177.56,176.38,176.66,873242.0,168.9587,169.637,168.5096,168.7771,873242.0
2020-04-20 09:50:00,176.69,177.03,176.54,176.86,499551.0,168.8058,169.1306,168.6625,168.9682,499551.0
2020-04-20 09:55:00,176.92,177.13,176.49,176.68,482815.0,169.0255,169.2262,168.6147,168.7962,482815.0
2020-04-20 10:00:00,176.65,177.17,176.52,177.14,454640.0,168.7676,169.2644,168.6434,169.2357,454640.0
2020-04-20 10:05:00,177.13,177.14,176.57,176.82,430483.0,169.2262,169.2357,168.6912,168.93,430483.0
2020-04-20 10:10:00,176.82,177.4,176.81,177.38,407058.0,168.93,169.4841,168.9204,169.465,407058.0
2020-04-20 10:15:00,177.36,177.55,177.14,177.47,380425.0,169.4459,169.6274,169.2357,169.551,380425.0
2020-04-20 10:20:00,177.46,177.9,177.31,177.84,394944.0,169.5414,169.9618,169.3981,169.9045,394944.0
2020-04-20 10:25:00,177.84,178.29,177.8,177.88,611742.0,169.9045,170.3344,169.8663,169.9427,611742.0
2020-04-20 10:30:00,177.88,178.18,177.62,177.86,373080.0,169.9427,170.2293,169.6943,169.9236,373080.0
2020-04-20 10:35:00,177.86,177.87,177.22,177.28,291764.0,169.9236,169.9331,169.3122,169.3695,291764.0
2020-04-20 10:40:00,177.27,177.62,177.04,177.5,325131.0,169.3599,169.6943,169.1402,169.5797,325131.0
2020-04-20 10:45:00,177.5,177.92,177.43,177.86,355128.0,169.5797,169.9809,169.5128,169.9236,355128.0
2020-04-20 10:50:00,177.85,177.9,177.67,177.71,287381.0,169.914,169.9618,169.7421,169.7803,287381.0
2020-04-20 10:55:00,177.72,178.02,177.69,177.76,291191.0,169.7898,170.0765,169.7612,169.8281,291191.0
2020-04-20 11:00:00,177.75,177.96,177.68,177.81,253177.0,169.8185,170.0191,169.7516,169.8758,253177.0
2020-04-20 11:05:00,177.79,178.27,177.73,178.1,277563.0,169.8567,170.3153,169.7994,170.1529,277563.0
2020-04-20 11:10:00,178.09,178.2,177.76,177.81,224175.0,170.1433,170.2484,169.8281,169.8758,224175.0
2020-04-20 11:15:00,177.82,177.93,177.61,177.73,222646.0,169.8854,169.9905,169.6847,169.7994,222646.0
2020-04-20 11:20:00,177.74,178.39,177.68,178.19,382847.0,169.8089,170.4299,169.7516,170.2389,382847.0
2020-04-20 11:25:00,178.18,178.25,178.01,178.11,194999.0,170.2293,170.2962,170.0669,170.1624,194999.0
2020-04-20 11:30:00,178.11,178.12,177.82,178.07,185585.0,170.1624,170.172,169.8854,170.1242,185585.0
2020-04-20 11:35:00,178.07,178.75,178.06,178.65,448838.0,170.1242,170.7739,170.1147,170.6783,448838.0
2020-04-20 11:40:00,178.67,178.7,178.33,178.44,250179.0,170.6975,170.7261,170.3726,170.4777,250179.0
2020-04-20 11:45:00,178.44,178.57,178.21,178.42,231980.0,170.4777,170.6019,170.258,170.4586,231980.0
2020-04-20 11:50:00,178.42,178.47,178.29,178.37,173594.0,170.4586,170.5064,170.3344,170.4108,173594.0
2020-04-20 11:55:00,178.37,178.55,178.26,178.4,245737.0,170.4108,170.5828,170.3057,170.4395,245737.0
2020-04-20 12:00:00,178.39,178.42,177.96,178.16,278219.0,170.4299,170.4586,170.0191,170.2102,278219.0
2020-04-20 12:05:00,178.17,178.35,178.1,178.34,193430.0,170.2198,170.3917,170.1529,170.3822,193430.0
2020-04-20 12:10:00,178.35,178.45,177.97,178.05,237559.0,170.3917,170.4873,170.0287,170.1051,237559.0
2020-04-20 12:15:00,178.03,178.19,177.92,177.92,201399.0,170.086,170.2389,169.9809,169.9809,201399.0
2020-04-20 12:20:00,177.92,178.1,177.83,178.0,157009.0,169.9809,170.1529,169.8949,170.0573,157009.0
2020-04-20 12:25:00,178.0,178.08,177.76,177.8,167909.0,170.0573,170.1338,169.8281,169.8663,167909.0
2020-04-20 12:30:00,177.81,178.12,177.8,178.04,162092.0,169.8758,170.172,169.8663,170.0956,162092.0
2020-04-20 12:35:00,178.03,178.2,177.91,178.12,198512.0,170.086,170.2484,169.9714,170.172,198512.0
2020-04-20 12:40:00,178.1,178.17,178.04,178.07,113617.0,170.1529,170.2198,170.0956,170.1242,113617.0
2020-04-20 12:45:00,178.08,178.13,177.94,178.02,110347.0,170.1338,170.1815,170.0,170.0765,110347.0
2020-04-20 12:50:00,178.02,178.12,177.86,177.97,137620.0,170.0765,170.172,169.9236,170.0287,137620.0
2020-04-20 12:55:00,177.97,178.08,177.9,177.91,239653.0,170.0287,170.1338,169.9618,169.9714,239653.0
2020-04-20 13:00:00,177.91,177.94,177.34,177.47,569818.0,169.9714,170.0,169.4268,169.551,569818.0
2020-04-20 13:05:00,177.5,177.58,177.35,177.53,220754.0,169.5797,169.6561,169.4364,169.6083,220754.0
2020-04-20 13:10:00,177.53,177.65,177.46,177.53,191455.0,169.6083,169.723,169.5414,169.6083,191455.0
2020-04-20 13:15:00,177.54,177.73,177.47,177.68,166043.0,169.6179,169.7994,169.551,169.7516,166043.0
2020-04-20 13:20:00,177.65,177.65,177.22,177.3,272731.0,169.723,169.723,169.3122,169.3886,272731.0
2020-04-20 13:25:00,177.3,177.51,177.3,177.4,150020.0,169.3886,169.5892,169.3886,169.4841,150020.0
2020-04-20 13:30:00,177.4,177.49,177.3,177.47,150568.0,169.4841,169.5701,169.3886,169.551,150568.0
2020-04-20 13:35:00,177.48,177.55,177.35,177.53,149254.0,169.5606,169.6274,169.4364,169.6083,149254.0
2020-04-20 13:40:00,177.54,177.72,177.51,177.59,192495.0,169.6179,169.7898,169.5892,169.6656,192495.0
2020-04-20 13:45:00,177.59,177.7,177.46,177.54,117222.0,169.6656,169.7707,169.5414,169.6179,117222.0
2020-04-20 13:50:00,177.54,177.8,177.54,177.67,212446.0,169.6179,169.8663,169.6179,169.7421,212446.0
2020-04-20 13:55:00,177.67,177.87,177.56,177.8,179272.0,169.7421,169.9331,169.637,169.8663,179272.0
2020-04-20 14:00:00,177.8,177.98,177.53,177.91,204455.0,169.8663,170.0382,169.6083,169.9714,204455.0
2020-04-20 14:05:00,177.92,178.01,177.78,177.88,219094.0,169.9809,170.0669,169.8472,169.9427,219094.0
2020-04-20 14:10:00,177.87,177.97,177.37,177.42,309706.0,169.9331,170.0287,169.4555,169.5032,309706.0
2020-04-20 14:15:00,177.42,177.47,177.12,177.2,281665.0,169.5032,169.551,169.2166,169.293,281665.0
2020-04-20 14:20:00,177.21,177.32,177.0,177.01,254626.0,169.3026,169.4077,169.102,169.1115,254626.0
2020-04-20 14:25:00,177.01,177.07,176.62,176.69,285974.0,169.1115,169.1688,168.7389,168.8058,285974.0
2020-04-20 14:30:00,176.69,176.99,176.68,176.78,292749.0,168.8058,169.0924,168.7962,168.8918,292749.0
2020-04-20 14:35:00,176.76,177.07,176.68,176.91,239574.0,168.8727,169.1688,168.7962,169.016,239574.0
2020-04-20 14:40:00,176.91,176.97,176.68,176.88,231947.0,169.016,169.0733,168.7962,168.9873,231947.0
2020-04-20 14:45:00,176.88,177.18,176.66,177.13,240022.0,168.9873,169.2739,168.7771,169.2262,240022.0
2020-04-20 14:50:00,177.1,177.14,176.6,176.64,349342.0,169.1975,169.2357,168.7198,168.758,349342.0
2020-04-20 14:55:00,176.63,176.7,176.01,176.07,598209.0,168.7485,168.8154,168.1561,168.2135,598209.0
2020-04-20 15:00:00,176.07,176.43,176.05,176.06,360911.0,168.2135,168.5574,168.1944,168.2039,360911.0
2020-04-20 15:05:00,176.07,176.41,175.64,176.36,634069.0,168.2135,168.5383,167.8027,168.4905,634069.0
2020-04-20 15:10:00,176.36,176.66,176.19,176.59,458306.0,168.4905,168.7771,168.3281,168.7103,458306.0
2020-04-20 15:15:00,176.58,176.63,175.98,175.98,356084.0,168.7007,168.7485,168.1275,168.1275,356084.0
2020-04-20 15:20:00,175.99,176.49,175.99,176.43,390767.0,168.137,168.6147,168.137,168.5574,390767.0
2020-04-20 15:25:00,176.42,176.59,176.11,176.59,362878.0,168.5478,168.7103,168.2517,168.7103,362878.0
2020-04-20 15:30:00,176.58,176.61,176.2,176.43,416913.0,168.7007,168.7294,168.3377,168.5574,416913.0
2020-04-20 15:35:00,176.43,176.55,176.22,176.24,332611.0,168.5574,168.672,168.3568,168.3759,332611.0
2020-04-20 15:40:00,176.26,176.44,175.87,176.2,447651.0,168.395,168.567,168.0224,168.3377,447651.0
2020-04-20 15:45:00,176.19,176.3,175.81,176.1,482703.0,168.3281,168.4332,167.9651,168.2421,482703.0
2020-04-20 15:50:00,176.1,176.2,175.15,175.3,1108737.0,168.2421,168.3377,167.3345,167.4778,1108737.0
2020-04-20 15:55:00,175.29,175.59,174.99,175.0,1427869.0,167.4683,167.7549,167.1817,167.1912,1427869.0
2020-04-21 09:30:00,173.44,173.67,172.57,172.74,1966682.0,165.7008,165.9206,164.8696,165.0321,1966682.0
2020-04-21 09:35:00,172.74,172.82,171.3,171.36,1053653.0,165.0321,165.1085,163.6563,163.7136,1053653.0
2020-04-21 09:40:00,171.36,171.65,170.86,170.9,947864.0,163.7136,163.9907,163.2359,163.2742,947864.0
2020-04-21 09:45:00,170.91,172.0,170.71,171.82,801709.0,163.2837,164.3251,163.0926,164.1531,801709.0
2020-04-21 09:50:00,171.84,171.9,171.02,171.75,650275.0,164.1722,164.2295,163.3888,164.0862,650275.0
2020-04-21 09:55:00,171.74,172.33,171.55,172.19,613095.0,164.0767,164.6404,163.8952,164.5066,613095.0
2020-04-21 10:00:00,172.21,172.23,171.73,171.89,545438.0,164.5257,164.5448,164.0671,164.22,545438.0
2020-04-21 10:05:00,171.89,172.3,171.46,171.57,573518.0,164.22,164.6117,163.8092,163.9143,573518.0
2020-04-21 10:10:00,171.57,171.76,171.01,171.06,540936.0,163.9143,164.0958,163.3793,163.427,540936.0
2020-04-21 10:15:00,171.04,171.28,170.63,170.64,749687.0,163.4079,163.6372,163.0162,163.0258,749687.0
2020-04-21 10:20:00,170.64,171.07,170.51,170.98,653927.0,163.0258,163.4366,162.9016,163.3506,653927.0
2020-04-21 10:25:00,170.98,171.2,170.77,170.95,458958.0,163.3506,163.5608,163.15,163.3219,458958.0
2020-04-21 10:30:00,170.95,171.03,170.22,170.4,576085.0,163.3219,163.3984,162.6245,162.7965,576085.0
2020-04-21 10:35:00,170.4,170.44,169.7,169.75,650100.0,162.7965,162.8347,162.1277,162.1755,650100.0
2020-04-21 10:40:00,169.74,169.93,169.52,169.77,653904.0,162.1659,162.3474,161.9557,162.1946,653904.0
2020-04-21 10:45:00,169.76,169.86,168.08,168.21,856455.0,162.185,162.2806,160.58,160.7042,856455.0
2020-04-21 10:50:00,168.2,168.32,166.54,166.81,1969387.0,160.6946,160.8093,159.1087,159.3667,1969387.0
2020-04-21 10:55:00,166.84,167.37,166.41,166.69,998414.0,159.3953,159.9017,158.9845,159.252,998414.0
2020-04-21 11:00:00,166.67,167.32,166.26,166.96,929115.0,159.2329,159.8539,158.8412,159.51,929115.0
2020-04-21 11:05:00,166.95,167.43,166.88,167.22,577296.0,159.5004,159.959,159.4335,159.7584,577296.0
2020-04-21 11:10:00,167.22,167.22,166.39,166.59,584292.0,159.7584,159.7584,158.9654,159.1565,584292.0
2020-04-21 11:15:00,166.59,167.0,166.27,166.97,559855.0,159.1565,159.5482,158.8508,159.5195,559855.0
2020-04-21 11:20:00,166.99,167.36,166.91,167.03,594513.0,159.5386,159.8921,159.4622,159.5768,594513.0
2020-04-21 11:25:00,167.03,167.2,166.5,166.78,446016.0,159.5768,159.7393,159.0705,159.338,446016.0
2020-04-21 11:30:00,166.77,167.52,166.69,167.11,423591.0,159.3284,160.045,159.252,159.6533,423591.0
2020-04-21 11:35:00,167.09,167.1,166.36,166.57,425848.0,159.6342,159.6437,158.9367,159.1374,425848.0
2020-04-21 11:40:00,166.58,166.76,166.11,166.39,503252.0,159.1469,159.3189,158.6979,158.9654,503252.0
2020-04-21 11:45:00,166.37,167.09,166.33,167.09,477759.0,158.9463,159.6342,158.9081,159.6342,477759.0
2020-04-21 11:50:00,167.08,167.45,166.78,167.41,413716.0,159.6246,159.9781,159.338,159.9399,413716.0
2020-04-21 11:55:00,167.42,167.87,167.16,167.81,391312.0,159.9494,160.3794,159.701,160.322,391312.0
2020-04-21 12:00:00,167.81,167.86,167.4,167.58,305167.0,160.322,160.3698,159.9303,160.1023,305167.0
2020-04-21 12:05:00,167.65,168.09,167.56,168.0,377633.0,160.1692,160.5895,160.0832,160.5036,377633.0
2020-04-21 12:10:00,168.0,168.54,167.83,168.17,536494.0,160.5036,161.0195,160.3411,160.666,536494.0
2020-04-21 12:15:00,168.17,168.24,167.79,167.94,403984.0,160.666,160.7329,160.3029,160.4462,403984.0
2020-04-21 12:20:00,167.94,168.13,167.63,167.64,323083.0,160.4462,160.6278,160.1501,160.1596,323083.0
2020-04-21 12:25:00,167.65,168.04,167.6,167.75,279125.0,160.1692,160.5418,160.1214,160.2647,279125.0
2020-04-21 12:30:00,167.77,167.92,167.62,167.75,325229.0,160.2838,160.4271,160.1405,160.2647,325229.0
2020-04-21 12:35:00,167.76,167.85,167.38,167.5,364346.0,160.2743,160.3603,159.9112,160.0259,364346.0
2020-04-21 12:40:00,167.52,167.74,167.32,167.5,263962.0,160.045,160.2552,159.8539,160.0259,263962.0
2020-04-21 12:45:00,167.5,167.55,167.05,167.36,363496.0,160.0259,160.0736,159.596,159.8921,363496.0
2020-04-21 12:50:00,167.34,167.53,167.12,167.29,301119.0,159.873,160.0545,159.6628,159.8252,301119.0
2020-04-21 12:55:00,167.3,167.41,167.0,167.35,289501.0,159.8348,159.9399,159.5482,159.8826,289501.0
2020-04-21 13:00:00,167.34,168.23,167.22,168.21,345252.0,159.873,160.7233,159.7584,160.7042,345252.0
2020-04-21 13:05:00,168.21,168.5,168.06,168.4,354429.0,160.7042,160.9813,160.5609,160.8857,354429.0
2020-04-21 13:10:00,168.4,168.8,168.32,168.58,435156.0,160.8857,161.2679,160.8093,161.0577,435156.0
2020-04-21 13:15:00,168.6,168.85,168.39,168.69,362649.0,161.0768,161.3156,160.8762,161.1628,362649.0
2020-04-21 13:20:00,168.7,169.25,168.57,169.0,385630.0,161.1723,161.6978,161.0481,161.4589,385630.0
2020-04-21 13:25:00,169.0,169.27,168.89,169.2,267593.0,161.4589,161.7169,161.3539,161.65,267593.0
2020-04-21 13:30:00,169.2,169.26,168.91,169.13,235789.0,161.65,161.7073,161.373,161.5831,235789.0
2020-04-21 13:35:00,169.12,169.88,169.03,169.86,527486.0,161.5736,162.2997,161.4876,162.2806,527486.0
2020-04-21 13:40:00,169.86,170.11,169.62,170.06,480093.0,162.2806,162.5194,162.0513,162.4716,480093.0
2020-04-21 13:45:00,170.04,170.09,169.64,169.72,470357.0,162.4525,162.5003,162.0704,162.1468,470357.0
2020-04-21 13:50:00,169.73,170.24,169.71,170.23,428399.0,162.1564,162.6436,162.1373,162.6341,428399.0
2020-04-21 13:55:00,170.23,170.3,169.99,170.2,392855.0,162.6341,162.7009,162.4048,162.6054,392855.0
2020-04-21 14:00:00,170.21,170.34,169.7,170.2,370495.0,162.6149,162.7391,162.1277,162.6054,370495.0
2020-04-21 14:05:00,170.19,170.8,169.96,170.72,442917.0,162.5958,163.1786,162.3761,163.1022,442917.0
2020-04-21 14:10:00,170.71,170.95,170.58,170.86,363084.0,163.0926,163.3219,162.9684,163.2359,363084.0
2020-04-21 14:15:00,170.85,170.94,170.13,170.22,350936.0,163.2264,163.3124,162.5385,162.6245,350936.0
2020-04-21 14:20:00,170.23,171.13,170.0,170.9,486797.0,162.6341,163.4939,162.4143,163.2742,486797.0
2020-04-21 14:25:00,170.93,171.15,170.54,170.56,309027.0,163.3028,163.513,162.9302,162.9493,309027.0
2020-04-21 14:30:00,170.57,170.72,170.13,170.18,220179.0,162.9589,163.1022,162.5385,162.5863,220179.0
2020-04-21 14:35:00,170.17,170.28,169.47,169.47,402880.0,162.5767,162.6818,161.908,161.908,402880.0
2020-04-21 14:40:00,169.48,169.52,168.8,169.1,385971.0,161.9175,161.9557,161.2679,161.5545,385971.0
2020-04-21 14:45:00,169.1,169.12,168.55,168.84,312864.0,161.5545,161.5736,161.029,161.3061,312864.0
2020-04-21 14:50:00,168.84,169.1,168.67,168.97,254274.0,161.3061,161.5545,161.1437,161.4303,254274.0
2020-04-21 14:55:00,168.97,169.03,168.47,168.71,290631.0,161.4303,161.4876,160.9526,161.1819,290631.0
2020-04-21 15:00:00,168.74,169.02,168.7,168.93,243228.0,161.2105,161.478,161.1723,161.3921,243228.0
2020-04-21 15:05:00,168.94,168.98,167.87,168.25,393190.0,161.4016,161.4398,160.3794,160.7424,393190.0
2020-04-21 15:10:00,168.26,169.2,168.25,169.16,348700.0,160.752,161.65,160.7424,161.6118,348700.0
2020-04-21 15:15:00,169.17,169.87,169.12,169.71,414561.0,161.6214,162.2901,161.5736,162.1373,414561.0
2020-04-21 15:20:00,169.69,170.01,169.37,169.45,378994.0,162.1182,162.4239,161.8124,161.8889,378994.0
2020-04-21 15:25:00,169.46,169.78,169.28,169.51,333827.0,161.8984,162.2041,161.7264,161.9462,333827.0
2020-04-21 15:30:00,169.5,169.67,168.93,169.53,425396.0,161.9366,162.099,161.3921,161.9653,425396.0
2020-04-21 15:35:00,169.52,170.39,169.43,169.76,502332.0,161.9557,162.7869,161.8698,162.185,502332.0
2020-04-21 15:40:00,169.75,169.8,169.07,169.14,406396.0,162.1755,162.2232,161.5258,161.5927,406396.0
2020-04-21 15:45:00,169.14,169.24,168.35,168.35,545370.0,161.5927,161.6882,160.8379,160.8379,545370.0
2020-04-21 15:50:00,168.34,168.35,167.0,167.75,1488118.0,160.8284,160.8379,159.5482,160.2647,1488118.0
2020-04-21 15:55:00,167.74,168.4,167.59,167.68,1761748.0,160.2552,160.8857,160.1119,160.1978,1761748.0
2020-04-22 09:30:00,171.4,171.99,171.11,171.41,1429265.0,163.7519,164.3155,163.4748,163.7614,1429265.0
2020-04-22 09:35:00,171.41,172.35,171.32,171.95,863145.0,163.7614,164.6595,163.6754,164.2773,863145.0
2020-04-22 09:40:00,171.92,172.49,171.23,171.37,649598.0,164.2486,164.7932,163.5894,163.7232,649598.0
2020-04-22 09:45:00,171.33,171.89,170.82,170.98,592702.0,163.685,164.22,163.1977,163.3506,592702.0
2020-04-22 09:50:00,170.98,171.47,170.92,171.29,348168.0,163.3506,163.8187,163.2933,163.6468,348168.0
2020-04-22 09:55:00,171.28,172.15,171.2,171.77,418770.0,163.6372,164.4684,163.5608,164.1053,418770.0
2020-04-22 10:00:00,171.78,172.0,171.13,171.18,400230.0,164.1149,164.3251,163.4939,163.5417,400230.0
2020-04-22 10:05:00,171.17,171.46,171.02,171.21,327296.0,163.5321,163.8092,163.3888,163.5703,327296.0
2020-04-22 10:10:00,171.22,171.71,171.16,171.23,375478.0,163.5799,164.048,163.5226,163.5894,375478.0
2020-04-22 10:15:00,171.23,171.59,171.13,171.39,276643.0,163.5894,163.9334,163.4939,163.7423,276643.0
2020-04-22 10:20:00,171.4,171.9,171.31,171.86,315153.0,163.7519,164.2295,163.6659,164.1913,315153.0
2020-04-22 10:25:00,171.85,171.98,171.46,171.61,286826.0,164.1818,164.306,163.8092,163.9525,286826.0
2020-04-22 10:30:00,171.63,172.05,171.51,171.6,298501.0,163.9716,164.3728,163.8569,163.9429,298501.0
2020-04-22 10:35:00,171.59,171.99,171.5,171.95,283435.0,163.9334,164.3155,163.8474,164.2773,283435.0
2020-04-22 10:40:00,171.95,172.2,171.82,171.93,382328.0,164.2773,164.5162,164.1531,164.2582,382328.0
2020-04-22 10:45:00,171.93,172.11,171.74,171.98,323051.0,164.2582,164.4302,164.0767,164.306,323051.0
2020-04-22 10:50:00,171.96,172.18,171.82,171.86,340243.0,164.2869,164.497,164.1531,164.1913,340243.0
2020-04-22 10:55:00,171.87,171.97,171.4,171.56,370105.0,164.2009,164.2964,163.7519,163.9047,370105.0
2020-04-22 11:00:00,171.57,171.93,171.34,171.61,375296.0,163.9143,164.2582,163.6945,163.9525,375296.0
2020-04-22 11:05:00,171.61,171.91,171.32,171.51,356676.0,163.9525,164.2391,163.6754,163.8569,356676.0
2020-04-22 11:10:00,171.51,171.71,171.38,171.68,248755.0,163.8569,164.048,163.7327,164.0194,248755.0
2020-04-22 11:15:00,171.68,171.91,171.67,171.77,232909.0,164.0194,164.2391,164.0098,164.1053,232909.0
2020-04-22 11:20:00,171.78,172.03,171.73,171.98,170326.0,164.1149,164.3537,164.0671,164.306,170326.0
2020-04-22 11:25:00,171.99,172.24,171.94,172.08,299414.0,164.3155,164.5544,164.2678,164.4015,299414.0
2020-04-22 11:30:00,172.07,172.46,172.01,172.31,346495.0,164.392,164.7646,164.3346,164.6212,346495.0
2020-04-22 11:35:00,172.27,172.38,172.13,172.34,219461.0,164.583,164.6881,164.4493,164.6499,219461.0
2020-04-22 11:40:00,172.34,172.55,172.18,172.38,297256.0,164.6499,164.8505,164.497,164.6881,297256.0
2020-04-22 11:45:00,172.38,172.42,172.11,172.26,209005.0,164.6881,164.7263,164.4302,164.5735,209005.0
2020-04-22 11:50:00,172.27,172.45,172.16,172.43,230444.0,164.583,164.755,164.4779,164.7359,230444.0
2020-04-22 11:55:00,172.43,172.45,171.95,172.09,295171.0,164.7359,164.755,164.2773,164.4111,295171.0
2020-04-22 12:00:00,172.09,172.55,172.09,172.31,233954.0,164.4111,164.8505,164.4111,164.6212,233954.0
2020-04-22 12:05:00,172.31,172.34,171.96,172.08,215432.0,164.6212,164.6499,164.2869,164.4015,215432.0
2020-04-22 12:10:00,172.08,172.17,171.93,171.97,250560.0,164.4015,164.4875,164.2582,164.2964,250560.0
2020-04-22 12:15:00,171.96,171.98,171.83,171.91,168365.0,164.2869,164.306,164.1627,164.2391,168365.0
2020-04-22 12:20:00,171.91,172.09,171.84,172.03,227196.0,164.2391,164.4111,164.1722,164.3537,227196.0
2020-04-22 12:25:00,172.02,172.06,171.85,171.98,132254.0,164.3442,164.3824,164.1818,164.306,132254.0
2020-04-22 12:30:00,171.99,172.02,171.86,171.95,139779.0,164.3155,164.3442,164.1913,164.2773,139779.0
2020-04-22 12:35:00,171.95,172.23,171.86,172.22,220434.0,164.2773,164.5448,164.1913,164.5353,220434.0
2020-04-22 12:40:00,172.23,172.52,172.23,172.27,293223.0,164.5448,164.8219,164.5448,164.583,293223.0
2020-04-22 12:45:00,172.27,172.37,172.19,172.23,208872.0,164.583,164.6786,164.5066,164.5448,208872.0
2020-04-22 12:50:00,172.22,172.28,172.0,172.01,336117.0,164.5353,164.5926,164.3251,164.3346,336117.0
2020-04-22 12:55:00,172.01,172.21,171.95,172.21,190474.0,164.3346,164.5257,164.2773,164.5257,190474.0
2020-04-22 13:00:00,172.21,172.35,172.08,172.11,158997.0,164.5257,164.6595,164.4015,164.4302,158997.0
2020-04-22 13:05:00,172.11,172.23,171.96,172.08,113138.0,164.4302,164.5448,164.2869,164.4015,113138.0
2020-04-22 13:10:00,172.07,172.35,172.06,172.29,145880.0,164.392,164.6595,164.3824,164.6021,145880.0
2020-04-22 13:15:00,172.28,172.4,172.23,172.23,195436.0,164.5926,164.7072,164.5448,164.5448,195436.0
2020-04-22 13:20:00,172.23,172.57,172.22,172.49,160203.0,164.5448,164.8696,164.5353,164.7932,160203.0
2020-04-22 13:25:00,172.49,172.64,172.43,172.59,122644.0,164.7932,164.9365,164.7359,164.8888,122644.0
2020-04-22 13:30:00,172.58,172.7,172.34,172.41,203521.0,164.8792,164.9938,164.6499,164.7168,203521.0
2020-04-22 13:35:00,172.42,172.58,172.36,172.43,154128.0,164.7263,164.8792,164.669,164.7359,154128.0
2020-04-22 13:40:00,172.44,172.75,172.43,172.69,220114.0,164.7454,165.0416,164.7359,164.9843,220114.0
2020-04-22 13:45:00,172.69,172.91,172.63,172.87,186460.0,164.9843,165.1945,164.927,165.1563,186460.0
2020-04-22 13:50:00,172.86,173.1,172.77,173.03,252067.0,165.1467,165.376,165.0607,165.3091,252067.0
2020-04-22 13:55:00,173.04,173.27,172.99,173.19,211526.0,165.3187,165.5384,165.2709,165.462,211526.0
2020-04-22 14:00:00,173.18,173.33,173.01,173.08,192235.0,165.4524,165.5957,165.29,165.3569,192235.0
2020-04-22 14:05:00,173.08,173.28,173.02,173.14,147640.0,165.3569,165.548,165.2996,165.4142,147640.0
2020-04-22 14:10:00,173.15,173.16,173.01,173.11,110225.0,165.4238,165.4333,165.29,165.3855,110225.0
2020-04-22 14:15:00,173.09,173.23,173.02,173.17,149418.0,165.3664,165.5002,165.2996,165.4429,149418.0
2020-04-22 14:20:00,173.16,173.55,173.16,173.49,319154.0,165.4333,165.8059,165.4333,165.7486,319154.0
2020-04-22 14:25:00,173.5,173.54,173.29,173.29,276647.0,165.7581,165.7964,165.5575,165.5575,276647.0
2020-04-22 14:30:00,173.31,173.55,173.31,173.47,230695.0,165.5766,165.8059,165.5766,165.7295,230695.0
2020-04-22 14:35:00,173.47,173.47,173.11,173.27,177767.0,165.7295,165.7295,165.3855,165.5384,177767.0
2020-04-22 14:40:00,173.27,173.48,173.23,173.47,172593.0,165.5384,165.739,165.5002,165.7295,172593.0
2020-04-22 14:45:00,173.49,173.56,173.33,173.46,169904.0,165.7486,165.8155,165.5957,165.7199,169904.0
2020-04-22 14:50:00,173.48,173.57,173.25,173.29,235292.0,165.739,165.825,165.5193,165.5575,235292.0
2020-04-22 14:55:00,173.28,173.6,173.23,173.44,235124.0,165.548,165.8537,165.5002,165.7008,235124.0
2020-04-22 15:00:00,173.46,173.59,173.21,173.44,265211.0,165.7199,165.8441,165.4811,165.7008,265211.0
2020-04-22 15:05:00,173.43,173.53,173.28,173.45,271745.0,165.6913,165.7868,165.548,165.7104,271745.0
2020-04-22 15:10:00,173.45,173.55,173.4,173.41,296429.0,165.7104,165.8059,165.6626,165.6722,296429.0
2020-04-22 15:15:00,173.4,173.53,173.24,173.25,373551.0,165.6626,165.7868,165.5097,165.5193,373551.0
2020-04-22 15:20:00,173.24,173.55,173.14,173.39,305968.0,165.5097,165.8059,165.4142,165.6531,305968.0
2020-04-22 15:25:00,173.39,173.44,172.9,172.92,365461.0,165.6531,165.7008,165.1849,165.204,365461.0
2020-04-22 15:30:00,172.94,173.41,172.88,173.4,337514.0,165.2231,165.6722,165.1658,165.6626,337514.0
2020-04-22 15:35:00,173.4,173.55,173.31,173.43,373876.0,165.6626,165.8059,165.5766,165.6913,373876.0
2020-04-22 15:40:00,173.44,173.6,173.32,173.54,362398.0,165.7008,165.8537,165.5862,165.7964,362398.0
2020-04-22 15:45:00,173.55,173.57,173.17,173.54,434236.0,165.8059,165.825,165.4429,165.7964,434236.0
2020-04-22 15:50:00,173.55,174.0,173.37,173.89,1124739.0,165.8059,166.2358,165.6339,166.1307,1124739.0
2020-04-22 15:55:00,173.89,173.93,173.3,173.5,1526225.0,166.1307,166.169,165.5671,165.7581,1526225.0
2020-04-23 09:30:00,174.13,175.02,173.55,174.95,1163479.0,166.36,167.2103,165.8059,167.1434,1163479.0
2020-04-23 09:35:00,174.95,175.06,174.3,174.43,575691.0,167.1434,167.2485,166.5224,166.6466,575691.0
2020-04-23 09:40:00,174.44,174.9,174.39,174.61,417317.0,166.6562,167.0957,166.6084,166.8186,417317.0
2020-04-23 09:45:00,174.62,174.73,174.15,174.55,327794.0,166.8282,166.9333,166.3791,166.7613,327794.0
2020-04-23 09:50:00,174.57,174.58,174.03,174.14,342446.0,166.7804,166.79,166.2645,166.3696,342446.0
2020-04-23 09:55:00,174.12,174.54,174.05,174.35,342193.0,166.3505,166.7517,166.2836,166.5702,342193.0
2020-04-23 10:00:00,174.32,174.5,173.92,174.04,389911.0,166.5416,166.7135,166.1594,166.274,389911.0
2020-04-23 10:05:00,174.08,174.32,173.97,174.23,288592.0,166.3123,166.5416,166.2072,166.4556,288592.0
2020-04-23 10:10:00,174.23,174.32,173.78,173.84,357426.0,166.4556,166.5416,166.0257,166.083,357426.0
2020-04-23 10:15:00,173.83,174.43,173.61,174.35,419088.0,166.0734,166.6466,165.8632,166.5702,419088.0
2020-04-23 10:20:00,174.35,174.47,174.27,174.44,350639.0,166.5702,166.6849,166.4938,166.6562,350639.0
2020-04-23 10:25:00,174.44,174.55,174.18,174.32,391791.0,166.6562,166.7613,166.4078,166.5416,391791.0
2020-04-23 10:30:00,174.34,174.68,174.3,174.62,333294.0,166.5607,166.8855,166.5224,166.8282,333294.0
2020-04-23 10:35:00,174.62,174.65,174.44,174.62,240564.0,166.8282,166.8568,166.6562,166.8282,240564.0
2020-04-23 10:40:00,174.62,175.04,174.6,174.86,444019.0,166.8282,167.2294,166.8091,167.0575,444019.0
2020-04-23 10:45:00,174.86,174.91,174.6,174.74,241786.0,167.0575,167.1052,166.8091,166.9428,241786.0
2020-04-23 10:50:00,174.76,174.88,174.61,174.64,211557.0,166.9619,167.0766,166.8186,166.8473,211557.0
2020-04-23 10:55:00,174.67,174.85,174.56,174.62,261774.0,166.8759,167.0479,166.7708,166.8282,261774.0
2020-04-23 11:00:00,174.63,174.67,174.37,174.39,285947.0,166.8377,166.8759,166.5893,166.6084,285947.0
2020-04-23 11:05:00,174.4,174.41,174.16,174.18,264481.0,166.618,166.6275,166.3887,166.4078,264481.0
2020-04-23 11:10:00,174.18,174.29,173.95,174.04,300275.0,166.4078,166.5129,166.1881,166.274,300275.0
2020-04-23 11:15:00,174.05,174.15,173.83,173.85,232083.0,166.2836,166.3791,166.0734,166.0925,232083.0
2020-04-23 11:20:00,173.85,174.05,173.8,173.98,229306.0,166.0925,166.2836,166.0448,166.2167,229306.0
2020-04-23 11:25:00,173.98,174.36,173.94,174.3,241640.0,166.2167,166.5798,166.1785,166.5224,241640.0
2020-04-23 11:30:00,174.3,174.34,173.8,173.91,266202.0,166.5224,166.5607,166.0448,166.1498,266202.0
2020-04-23 11:35:00,173.92,174.13,173.86,173.87,273830.0,166.1594,166.36,166.1021,166.1116,273830.0
2020-04-23 11:40:00,173.87,173.97,173.68,173.71,302980.0,166.1116,166.2072,165.9301,165.9588,302980.0
2020-04-23 11:45:00,173.71,173.72,173.3,173.37,373274.0,165.9588,165.9683,165.5671,165.6339,373274.0
2020-04-23 11:50:00,173.38,173.52,173.34,173.47,204915.0,165.6435,165.7773,165.6053,165.7295,204915.0
2020-04-23 11:55:00,173.48,173.61,173.4,173.58,196564.0,165.739,165.8632,165.6626,165.8346,196564.0
2020-04-23 12:00:00,173.57,173.6,173.35,173.35,149978.0,165.825,165.8537,165.6148,165.6148,149978.0
2020-04-23 12:05:00,173.34,173.61,173.33,173.61,155467.0,165.6053,165.8632,165.5957,165.8632,155467.0
2020-04-23 12:10:00,173.63,173.88,173.58,173.81,206499.0,165.8823,166.1212,165.8346,166.0543,206499.0
2020-04-23 12:15:00,173.82,173.99,173.68,173.95,177611.0,166.0639,166.2263,165.9301,166.1881,177611.0
2020-04-23 12:20:00,173.97,174.1,173.77,174.07,151621.0,166.2072,166.3314,166.0161,166.3027,151621.0
2020-04-23 12:25:00,174.06,174.2,174.01,174.17,172087.0,166.2932,166.4269,166.2454,166.3982,172087.0
2020-04-23 12:30:00,174.19,174.22,173.92,174.07,173701.0,166.4174,166.446,166.1594,166.3027,173701.0
2020-04-23 12:35:00,174.07,174.1,173.87,174.08,162228.0,166.3027,166.3314,166.1116,166.3123,162228.0
2020-04-23 12:40:00,174.08,174.16,172.41,172.59,452023.0,166.3123,166.3887,164.7168,164.8888,452023.0
2020-04-23 12:45:00,172.55,173.43,170.91,172.89,843747.0,164.8505,165.6913,163.2837,165.1754,843747.0
2020-04-23 12:50:00,172.86,172.93,171.71,172.64,615516.0,165.1467,165.2136,164.048,164.9365,615516.0
2020-04-23 12:55:00,172.64,173.09,172.5,172.92,358063.0,164.9365,165.3664,164.8028,165.204,358063.0
2020-04-23 13:00:00,172.91,173.51,172.82,173.28,254794.0,165.1945,165.7677,165.1085,165.548,254794.0
2020-04-23 13:05:00,173.28,173.46,173.11,173.27,195583.0,165.548,165.7199,165.3855,165.5384,195583.0
2020-04-23 13:10:00,173.27,173.55,173.17,173.45,196650.0,165.5384,165.8059,165.4429,165.7104,196650.0
2020-04-23 13:15:00,173.46,173.59,172.87,172.89,214818.0,165.7199,165.8441,165.1563,165.1754,214818.0
2020-04-23 13:20:00,172.88,172.97,172.02,172.28,326462.0,165.1658,165.2518,164.3442,164.5926,326462.0
2020-04-23 13:25:00,172.3,172.42,171.92,172.28,322528.0,164.6117,164.7263,164.2486,164.5926,322528.0
2020-04-23 13:30:00,172.29,172.61,172.12,172.56,219736.0,164.6021,164.9079,164.4397,164.8601,219736.0
2020-04-23 13:35:00,172.62,172.74,172.22,172.26,218603.0,164.9174,165.0321,164.5353,164.5735,218603.0
2020-04-23 13:40:00,172.26,172.37,171.73,171.87,357096.0,164.5735,164.6786,164.0671,164.2009,357096.0
2020-04-23 13:45:00,171.88,172.16,171.48,171.56,273120.0,164.2104,164.4779,163.8283,163.9047,273120.0
2020-04-23 13:50:00,171.57,171.83,171.42,171.57,264297.0,163.9143,164.1627,163.771,163.9143,264297.0
2020-04-23 13:55:00,171.57,171.92,171.43,171.87,223014.0,163.9143,164.2486,163.7805,164.2009,223014.0
2020-04-23 14:00:00,171.86,172.01,171.59,171.94,271732.0,164.1913,164.3346,163.9334,164.2678,271732.0
2020-04-23 14:05:00,171.93,172.1,171.5,171.51,319708.0,164.2582,164.4206,163.8474,163.8569,319708.0
2020-04-23 14:10:00,171.51,171.88,171.12,171.82,432347.0,163.8569,164.2104,163.4843,164.1531,432347.0
2020-04-23 14:15:00,171.82,172.26,171.79,172.08,272453.0,164.1531,164.5735,164.1244,164.4015,272453.0
2020-04-23 14:20:00,172.1,172.39,171.97,172.36,167302.0,164.4206,164.6977,164.2964,164.669,167302.0
2020-04-23 14:25:00,172.36,172.57,172.32,172.49,243991.0,164.669,164.8696,164.6308,164.7932,243991.0
2020-04-23 14:30:00,172.49,172.71,172.38,172.62,214966.0,164.7932,165.0034,164.6881,164.9174,214966.0
2020-04-23 14:35:00,172.65,172.72,172.31,172.47,271030.0,164.9461,165.0129,164.6212,164.7741,271030.0
2020-04-23 14:40:00,172.47,172.68,172.31,172.38,147898.0,164.7741,164.9747,164.6212,164.6881,147898.0
2020-04-23 14:45:00,172.37,172.61,172.2,172.33,217943.0,164.6786,164.9079,164.5162,164.6404,217943.0
2020-04-23 14:50:00,172.35,172.85,172.3,172.7,164810.0,164.6595,165.1371,164.6117,164.9938,164810.0
2020-04-23 14:55:00,172.71,173.17,172.7,173.15,266348.0,165.0034,165.4429,164.9938,165.4238,266348.0
2020-04-23 15:00:00,173.12,173.18,172.89,173.02,188872.0,165.3951,165.4524,165.1754,165.2996,188872.0
2020-04-23 15:05:00,173.04,173.12,172.69,172.73,215884.0,165.3187,165.3951,164.9843,165.0225,215884.0
2020-04-23 15:10:00,172.74,172.75,172.13,172.29,218518.0,165.0321,165.0416,164.4493,164.6021,218518.0
2020-04-23 15:15:00,172.28,172.39,171.71,171.78,296170.0,164.5926,164.6977,164.048,164.1149,296170.0
2020-04-23 15:20:00,171.78,171.8,171.39,171.72,356112.0,164.1149,164.134,163.7423,164.0576,356112.0
2020-04-23 15:25:00,171.75,171.94,171.59,171.86,263568.0,164.0862,164.2678,163.9334,164.1913,263568.0
2020-04-23 15:30:00,171.85,171.9,171.31,171.84,385620.0,164.1818,164.2295,163.6659,164.1722,385620.0
2020-04-23 15:35:00,171.85,171.97,171.61,171.72,257524.0,164.1818,164.2964,163.9525,164.0576,257524.0
2020-04-23 15:40:00,171.72,172.1,171.63,171.68,413011.0,164.0576,164.4206,163.9716,164.0194,413011.0
2020-04-23 15:45:00,171.7,172.16,171.66,172.1,328030.0,164.0385,164.4779,164.0002,164.4206,328030.0
2020-04-23 15:50:00,172.15,172.25,171.2,171.66,595847.0,164.4684,164.5639,163.5608,164.0002,595847.0
2020-04-23 15:55:00,171.66,171.68,171.21,171.43,920440.0,164.0002,164.0194,163.5703,163.7805,920440.0
2020-04-24 09:30:00,172.06,172.74,171.75,171.82,947317.0,164.3824,165.0321,164.0862,164.1531,947317.0
2020-04-24 09:35:00,171.81,171.91,171.43,171.81,476031.0,164.1436,164.2391,163.7805,164.1436,476031.0
2020-04-24 09:40:00,171.83,172.23,171.73,171.86,348466.0,164.1627,164.5448,164.0671,164.1913,348466.0
2020-04-24 09:45:00,171.85,172.02,171.07,171.26,405317.0,164.1818,164.3442,163.4366,163.6181,405317.0
2020-04-24 09:50:00,171.28,171.8,171.17,171.27,377285.0,163.6372,164.134,163.5321,163.6277,377285.0
2020-04-24 09:55:00,171.24,171.39,170.81,170.96,399424.0,163.599,163.7423,163.1882,163.3315,399424.0
2020-04-24 10:00:00,170.95,171.14,170.71,170.87,386619.0,163.3219,163.5035,163.0926,163.2455,386619.0
2020-04-24 10:05:00,170.87,171.39,170.86,171.17,367621.0,163.2455,163.7423,163.2359,163.5321,367621.0
2020-04-24 10:10:00,171.16,171.74,171.15,171.56,438842.0,163.5226,164.0767,163.513,163.9047,438842.0
2020-04-24 10:15:00,171.57,171.96,171.36,171.89,393437.0,163.9143,164.2869,163.7136,164.22,393437.0
2020-04-24 10:20:00,171.89,172.12,171.74,171.83,368436.0,164.22,164.4397,164.0767,164.1627,368436.0
2020-04-24 10:25:00,171.81,171.93,171.46,171.65,236259.0,164.1436,164.2582,163.8092,163.9907,236259.0
2020-04-24 10:30:00,171.65,171.99,171.54,171.93,222710.0,163.9907,164.3155,163.8856,164.2582,222710.0
2020-04-24 10:35:00,171.92,172.22,171.86,172.0,300254.0,164.2486,164.5353,164.1913,164.3251,300254.0
2020-04-24 10:40:00,172.01,172.18,171.89,172.07,201278.0,164.3346,164.497,164.22,164.392,201278.0
2020-04-24 10:45:00,172.06,172.15,171.68,171.85,191982.0,164.3824,164.4684,164.0194,164.1818,191982.0
2020-04-24 10:50:00,171.85,171.96,171.6,171.63,144258.0,164.1818,164.2869,163.9429,163.9716,144258.0
2020-04-24 10:55:00,171.62,171.66,171.29,171.56,212764.0,163.962,164.0002,163.6468,163.9047,212764.0
2020-04-24 11:00:00,171.56,171.57,171.05,171.19,239634.0,163.9047,163.9143,163.4175,163.5512,239634.0
2020-04-24 11:05:00,171.19,171.44,171.0,171.26,187844.0,163.5512,163.7901,163.3697,163.6181,187844.0
2020-04-24 11:10:00,171.26,171.37,171.02,171.36,205578.0,163.6181,163.7232,163.3888,163.7136,205578.0
2020-04-24 11:15:00,171.35,171.71,171.29,171.65,229500.0,163.7041,164.048,163.6468,163.9907,229500.0
2020-04-24 11:20:00,171.63,171.7,171.55,171.64,142528.0,163.9716,164.0385,163.8952,163.9811,142528.0
2020-04-24 11:25:00,171.64,171.83,171.48,171.53,223373.0,163.9811,164.1627,163.8283,163.876,223373.0
2020-04-24 11:30:00,171.53,171.71,171.19,171.44,177336.0,163.876,164.048,163.5512,163.7901,177336.0
2020-04-24 11:35:00,171.44,171.83,171.44,171.7,155542.0,163.7901,164.1627,163.7901,164.0385,155542.0
2020-04-24 11:40:00,171.69,171.75,171.49,171.62,163583.0,164.0289,164.0862,163.8378,163.962,163583.0
2020-04-24 11:45:00,171.62,172.1,171.57,172.06,220587.0,163.962,164.4206,163.9143,164.3824,220587.0
2020-04-24 11:50:00,172.09,172.18,171.96,172.01,195491.0,164.4111,164.497,164.2869,164.3346,195491.0
2020-04-24 11:55:00,172.01,172.18,171.98,172.12,175984.0,164.3346,164.497,164.306,164.4397,175984.0
2020-04-24 12:00:00,172.14,172.34,171.86,172.32,253977.0,164.4588,164.6499,164.1913,164.6308,253977.0
2020-04-24 12:05:00,172.3,172.74,172.3,172.67,436653.0,164.6117,165.0321,164.6117,164.9652,436653.0
2020-04-24 12:10:00,172.66,172.67,172.31,172.39,181145.0,164.9556,164.9652,164.6212,164.6977,181145.0
2020-04-24 12:15:00,172.38,172.56,172.31,172.53,203495.0,164.6881,164.8601,164.6212,164.8314,203495.0
2020-04-24 12:20:00,172.53,172.57,172.21,172.4,155682.0,164.8314,164.8696,164.5257,164.7072,155682.0
2020-04-24 12:25:00,172.38,172.69,172.29,172.64,151472.0,164.6881,164.9843,164.6021,164.9365,151472.0
2020-04-24 12:30:00,172.64,172.9,172.52,172.88,349670.0,164.9365,165.1849,164.8219,165.1658,349670.0
2020-04-24 12:35:00,172.88,173.57,172.76,173.44,1047879.0,165.1658,165.825,165.0512,165.7008,1047879.0
2020-04-24 12:40:00,173.43,173.67,173.31,173.45,473147.0,165.6913,165.9206,165.5766,165.7104,473147.0
2020-04-24 12:45:00,173.47,173.56,173.34,173.43,286912.0,165.7295,165.8155,165.6053,165.6913,286912.0
2020-04-24 12:50:00,173.43,173.49,173.2,173.31,269454.0,165.6913,165.7486,165.4715,165.5766,269454.0
2020-04-24 12:55:00,173.31,173.58,173.22,173.45,374013.0,165.5766,165.8346,165.4906,165.7104,374013.0
2020-04-24 13:00:00,173.45,173.48,173.27,173.33,244526.0,165.7104,165.739,165.5384,165.5957,244526.0
2020-04-24 13:05:00,173.35,173.4,173.08,173.08,202312.0,165.6148,165.6626,165.3569,165.3569,202312.0
2020-04-24 13:10:00,173.08,173.09,172.44,172.48,844584.0,165.3569,165.3664,164.7454,164.7837,844584.0
2020-04-24 13:15:00,172.47,172.58,172.29,172.39,393279.0,164.7741,164.8792,164.6021,164.6977,393279.0
2020-04-24 13:20:00,172.39,172.4,172.04,172.14,381898.0,164.6977,164.7072,164.3633,164.4588,381898.0
2020-04-24 13:25:00,172.15,172.37,172.14,172.3,234202.0,164.4684,164.6786,164.4588,164.6117,234202.0
2020-04-24 13:30:00,172.3,172.39,172.12,172.2,208487.0,164.6117,164.6977,164.4397,164.5162,208487.0
2020-04-24 13:35:00,172.19,172.56,172.16,172.55,217994.0,164.5066,164.8601,164.4779,164.8505,217994.0
2020-04-24 13:40:00,172.54,172.72,172.51,172.64,317121.0,164.841,165.0129,164.8123,164.9365,317121.0
2020-04-24 13:45:00,172.65,172.87,172.63,172.8,219478.0,164.9461,165.1563,164.927,165.0894,219478.0
2020-04-24 13:50:00,172.81,173.03,172.77,172.97,215037.0,165.0989,165.3091,165.0607,165.2518,215037.0
2020-04-24 13:55:00,172.97,173.25,172.83,173.2,254771.0,165.2518,165.5193,165.118,165.4715,254771.0
2020-04-24 14:00:00,173.16,173.29,172.97,173.17,239067.0,165.4333,165.5575,165.2518,165.4429,239067.0
2020-04-24 14:05:00,173.13,173.39,173.04,173.25,176845.0,165.4047,165.6531,165.3187,165.5193,176845.0
2020-04-24 14:10:00,173.25,173.27,172.93,172.95,201647.0,165.5193,165.5384,165.2136,165.2327,201647.0
2020-04-24 14:15:00,172.93,173.13,172.85,172.97,269575.0,165.2136,165.4047,165.1371,165.2518,269575.0
2020-04-24 14:20:00,172.95,173.06,172.7,172.74,167888.0,165.2327,165.3378,164.9938,165.0321,167888.0
2020-04-24 14:25:00,172.73,172.91,172.65,172.87,178426.0,165.0225,165.1945,164.9461,165.1563,178426.0
2020-04-24 14:30:00,172.88,172.9,172.75,172.75,172355.0,165.1658,165.1849,165.0416,165.0416,172355.0
2020-04-24 14:35:00,172.75,173.24,172.74,173.24,268211.0,165.0416,165.5097,165.0321,165.5097,268211.0
2020-04-24 14:40:00,173.23,173.29,172.97,173.06,206466.0,165.5002,165.5575,165.2518,165.3378,206466.0
2020-04-24 14:45:00,173.06,173.22,173.02,173.18,178169.0,165.3378,165.4906,165.2996,165.4524,178169.0
2020-04-24 14:50:00,173.17,173.26,172.79,172.83,229135.0,165.4429,165.5289,165.0798,165.118,229135.0
2020-04-24 14:55:00,172.81,173.12,172.81,173.02,253687.0,165.0989,165.3951,165.0989,165.2996,253687.0
2020-04-24 15:00:00,173.01,173.04,172.82,172.88,196184.0,165.29,165.3187,165.1085,165.1658,196184.0
2020-04-24 15:05:00,172.9,173.38,172.87,173.34,345029.0,165.1849,165.6435,165.1563,165.6053,345029.0
2020-04-24 15:10:00,173.32,173.46,172.84,172.93,444575.0,165.5862,165.7199,165.1276,165.2136,444575.0
2020-04-24 15:15:00,172.95,173.34,172.81,173.22,343077.0,165.2327,165.6053,165.0989,165.4906,343077.0
2020-04-24 15:20:00,173.23,173.37,173.07,173.34,192530.0,165.5002,165.6339,165.3473,165.6053,192530.0
2020-04-24 15:25:00,173.33,173.56,173.22,173.52,312375.0,165.5957,165.8155,165.4906,165.7773,312375.0
2020-04-24 15:30:00,173.53,173.8,173.4,173.77,334715.0,165.7868,166.0448,165.6626,166.0161,334715.0
2020-04-24 15:35:00,173.76,174.01,173.62,173.88,496186.0,166.0065,166.2454,165.8728,166.1212,496186.0
2020-04-24 15:40:00,173.89,174.01,173.86,173.97,424305.0,166.1307,166.2454,166.1021,166.2072,424305.0
2020-04-24 15:45:00,173.97,174.26,173.89,174.17,570808.0,166.2072,166.4842,166.1307,166.3982,570808.0
2020-04-24 15:50:00,174.19,174.33,173.42,174.17,953317.0,166.4174,166.5511,165.6817,166.3982,953317.0
2020-04-24 15:55:00,174.18,174.56,174.03,174.54,1441598.0,166.4078,166.7708,166.2645,166.7517,1441598.0
2020-04-27 09:30:00,176.66,176.9,175.86,175.88,1278663.0,168.7771,169.0064,168.0128,168.0319,1278663.0
2020-04-27 09:35:00,175.88,176.1,175.6,175.93,546612.0,168.0319,168.2421,167.7644,168.0797,546612.0
2020-04-27 09:40:00,175.95,176.44,175.74,175.89,662348.0,168.0988,168.567,167.8982,168.0415,662348.0
2020-04-27 09:45:00,175.91,176.18,175.68,175.76,421117.0,168.0606,168.3186,167.8409,167.9173,421117.0
2020-04-27 09:50:00,175.75,175.84,175.37,175.49,422410.0,167.9077,167.9937,167.5447,167.6593,422410.0
2020-04-27 09:55:00,175.48,176.15,175.47,176.03,536797.0,167.6498,168.2899,167.6402,168.1753,536797.0
2020-04-27 10:00:00,176.03,176.18,175.94,176.17,351287.0,168.1753,168.3186,168.0893,168.309,351287.0
2020-04-27 10:05:00,176.18,176.19,175.69,175.8,463814.0,168.3186,168.3281,167.8504,167.9555,463814.0
2020-04-27 10:10:00,175.77,176.05,175.64,175.85,255300.0,167.9269,168.1944,167.8027,168.0033,255300.0
2020-04-27 10:15:00,175.86,176.02,175.72,175.88,315036.0,168.0128,168.1657,167.8791,168.0319,315036.0
2020-04-27 10:20:00,175.87,175.99,175.55,175.59,353113.0,168.0224,168.137,167.7167,167.7549,353113.0
2020-04-27 10:25:00,175.59,175.67,175.23,175.36,487000.0,167.7549,167.8313,167.4109,167.5351,487000.0
2020-04-27 10:30:00,175.36,175.48,175.2,175.26,326945.0,167.5351,167.6498,167.3823,167.4396,326945.0
2020-04-27 10:35:00,175.28,175.34,175.01,175.22,331710.0,167.4587,167.516,167.2008,167.4014,331710.0
2020-04-27 10:40:00,175.21,175.29,175.05,175.16,252863.0,167.3918,167.4683,167.239,167.3441,252863.0
2020-04-27 10:45:00,175.18,175.18,174.73,175.04,509579.0,167.3632,167.3632,166.9333,167.2294,509579.0
2020-04-27 10:50:00,175.06,175.14,174.62,174.73,310176.0,167.2485,167.325,166.8282,166.9333,310176.0
2020-04-27 10:55:00,174.73,174.82,174.26,174.34,346625.0,166.9333,167.0192,166.4842,166.5607,346625.0
2020-04-27 11:00:00,174.32,174.92,174.05,174.89,426897.0,166.5416,167.1148,166.2836,167.0861,426897.0
2020-04-27 11:05:00,174.92,175.02,174.79,174.86,318859.0,167.1148,167.2103,166.9906,167.0575,318859.0
2020-04-27 11:10:00,174.85,175.09,174.68,175.08,300096.0,167.0479,167.2772,166.8855,167.2676,300096.0
2020-04-27 11:15:00,175.09,175.53,175.08,175.52,339147.0,167.2772,167.6976,167.2676,167.688,339147.0
2020-04-27 11:20:00,175.52,175.59,175.34,175.37,314954.0,167.688,167.7549,167.516,167.5447,314954.0
2020-04-27 11:25:00,175.39,175.61,175.36,175.52,244256.0,167.5638,167.774,167.5351,167.688,244256.0
2020-04-27 11:30:00,175.5,175.75,175.42,175.7,274538.0,167.6689,167.9077,167.5925,167.86,274538.0
2020-04-27 11:35:00,175.69,175.69,175.47,175.54,236559.0,167.8504,167.8504,167.6402,167.7071,236559.0
2020-04-27 11:40:00,175.53,175.68,175.36,175.68,217888.0,167.6976,167.8409,167.5351,167.8409,217888.0
2020-04-27 11:45:00,175.67,175.77,175.59,175.69,297230.0,167.8313,167.9269,167.7549,167.8504,297230.0
2020-04-27 11:50:00,175.69,175.79,175.12,175.13,352011.0,167.8504,167.946,167.3059,167.3154,352011.0
2020-04-27 11:55:00,175.13,175.3,175.02,175.14,177877.0,167.3154,167.4778,167.2103,167.325,177877.0
2020-04-27 12:00:00,175.15,175.25,174.68,174.69,277456.0,167.3345,167.4301,166.8855,166.895,277456.0
2020-04-27 12:05:00,174.71,174.78,174.56,174.59,267617.0,166.9142,166.981,166.7708,166.7995,267617.0
2020-04-27 12:10:00,174.59,174.61,174.25,174.31,382894.0,166.7995,166.8186,166.4747,166.532,382894.0
2020-04-27 12:15:00,174.32,174.66,174.29,174.63,363889.0,166.5416,166.8664,166.5129,166.8377,363889.0
2020-04-27 12:20:00,174.63,174.65,174.27,174.32,252320.0,166.8377,166.8568,166.4938,166.5416,252320.0
2020-04-27 12:25:00,174.32,174.44,174.15,174.3,251890.0,166.5416,166.6562,166.3791,166.5224,251890.0
2020-04-27 12:30:00,174.29,174.75,174.29,174.71,315988.0,166.5129,166.9524,166.5129,166.9142,315988.0
2020-04-27 12:35:00,174.71,174.87,173.3,174.42,342935.0,166.9142,167.067,165.5671,166.6371,342935.0
2020-04-27 12:40:00,174.41,174.43,174.24,174.33,201482.0,166.6275,166.6466,166.4651,166.5511,201482.0
2020-04-27 12:45:00,174.33,174.34,174.01,174.17,257365.0,166.5511,166.5607,166.2454,166.3982,257365.0
2020-04-27 12:50:00,174.19,174.3,174.07,174.11,198708.0,166.4174,166.5224,166.3027,166.3409,198708.0
2020-04-27 12:55:00,174.11,174.15,173.91,174.07,413878.0,166.3409,166.3791,166.1498,166.3027,413878.0
2020-04-27 13:00:00,174.08,174.12,173.79,173.96,292140.0,166.3123,166.3505,166.0352,166.1976,292140.0
2020-04-27 13:05:00,173.96,174.25,173.89,174.17,276613.0,166.1976,166.4747,166.1307,166.3982,276613.0
2020-04-27 13:10:00,174.16,174.32,173.94,174.29,234845.0,166.3887,166.5416,166.1785,166.5129,234845.0
2020-04-27 13:15:00,174.28,174.4,173.97,174.05,233798.0,166.5033,166.618,166.2072,166.2836,233798.0
2020-04-27 13:20:00,174.05,174.09,173.68,173.72,246328.0,166.2836,166.3218,165.9301,165.9683,246328.0
2020-04-27 13:25:00,173.73,173.91,173.67,173.83,300578.0,165.9779,166.1498,165.9206,166.0734,300578.0
2020-04-27 13:30:00,173.81,173.87,173.47,173.65,309800.0,166.0543,166.1116,165.7295,165.9015,309800.0
2020-04-27 13:35:00,173.66,173.85,173.37,173.77,218032.0,165.911,166.0925,165.6339,166.0161,218032.0
2020-04-27 13:40:00,173.74,173.83,173.53,173.67,163057.0,165.9874,166.0734,165.7868,165.9206,163057.0
2020-04-27 13:45:00,173.67,173.77,173.55,173.67,116672.0,165.9206,166.0161,165.8059,165.9206,116672.0
2020-04-27 13:50:00,173.66,173.87,173.65,173.73,189727.0,165.911,166.1116,165.9015,165.9779,189727.0
2020-04-27 13:55:00,173.73,173.88,173.66,173.69,174861.0,165.9779,166.1212,165.911,165.9397,174861.0
2020-04-27 14:00:00,173.68,174.01,173.67,173.92,240494.0,165.9301,166.2454,165.9206,166.1594,240494.0
2020-04-27 14:05:00,173.9,174.0,173.84,173.96,215651.0,166.1403,166.2358,166.083,166.1976,215651.0
2020-04-27 14:10:00,173.95,174.14,173.88,174.06,195444.0,166.1881,166.3696,166.1212,166.2932,195444.0
2020-04-27 14:15:00,174.06,174.3,174.02,174.26,186147.0,166.2932,166.5224,166.2549,166.4842,186147.0
2020-04-27 14:20:00,174.25,174.33,174.07,174.14,191215.0,166.4747,166.5511,166.3027,166.3696,191215.0
2020-04-27 14:25:00,174.14,174.2,173.97,173.99,150862.0,166.3696,166.4269,166.2072,166.2263,150862.0
2020-04-27 14:30:00,173.99,174.23,173.91,174.11,191798.0,166.2263,166.4556,166.1498,166.3409,191798.0
2020-04-27 14:35:00,174.12,174.4,174.12,174.36,204631.0,166.3505,166.618,166.3505,166.5798,204631.0
2020-04-27 14:40:00,174.37,174.64,174.33,174.38,373610.0,166.5893,166.8473,166.5511,166.5989,373610.0
2020-04-27 14:45:00,174.39,174.63,174.38,174.6,268981.0,166.6084,166.8377,166.5989,166.8091,268981.0
2020-04-27 14:50:00,174.6,174.63,174.44,174.51,225994.0,166.8091,166.8377,166.6562,166.7231,225994.0
2020-04-27 14:55:00,174.51,174.62,174.41,174.5,199177.0,166.7231,166.8282,166.6275,166.7135,199177.0
2020-04-27 15:00:00,174.5,174.53,174.31,174.37,196541.0,166.7135,166.7422,166.532,166.5893,196541.0
2020-04-27 15:05:00,174.38,174.49,173.91,173.91,372315.0,166.5989,166.704,166.1498,166.1498,372315.0
2020-04-27 15:10:00,173.92,174.3,173.87,174.28,269237.0,166.1594,166.5224,166.1116,166.5033,269237.0
2020-04-27 15:15:00,174.28,174.54,174.25,174.45,246333.0,166.5033,166.7517,166.4747,166.6658,246333.0
2020-04-27 15:20:00,174.45,174.59,174.37,174.39,305888.0,166.6658,166.7995,166.5893,166.6084,305888.0
2020-04-27 15:25:00,174.39,174.46,174.3,174.39,209994.0,166.6084,166.6753,166.5224,166.6084,209994.0
2020-04-27 15:30:00,174.39,174.76,174.39,174.7,315378.0,166.6084,166.9619,166.6084,166.9046,315378.0
2020-04-27 15:35:00,174.7,174.74,174.38,174.4,290869.0,166.9046,166.9428,166.5989,166.618,290869.0
2020-04-27 15:40:00,174.4,174.64,174.36,174.64,300508.0,166.618,166.8473,166.5798,166.8473,300508.0
2020-04-27 15:45:00,174.62,174.64,174.13,174.26,345906.0,166.8282,166.8473,166.36,166.4842,345906.0
2020-04-27 15:50:00,174.26,174.54,174.01,174.19,564533.0,166.4842,166.7517,166.2454,166.4174,564533.0
2020-04-27 15:55:00,174.19,174.25,173.82,174.03,1057378.0,166.4174,166.4747,166.0639,166.2645,1057378.0
2020-04-28 09:30:00,175.5,175.67,174.05,175.06,1357877.0,167.6689,167.8313,166.2836,167.2485,1357877.0
2020-04-28 09:35:00,175.08,175.17,174.01,174.54,567724.0,167.2676,167.3536,166.2454,166.7517,567724.0
2020-04-28 09:40:00,174.57,175.06,174.43,174.91,495757.0,166.7804,167.2485,166.6466,167.1052,495757.0
2020-04-28 09:45:00,174.9,175.08,174.53,174.61,433231.0,167.0957,167.2676,166.7422,166.8186,433231.0
2020-04-28 09:50:00,174.61,174.79,174.44,174.47,306777.0,166.8186,166.9906,166.6562,166.6849,306777.0
2020-04-28 09:55:00,174.47,174.51,173.86,173.99,435006.0,166.6849,166.7231,166.1021,166.2263,435006.0
2020-04-28 10:00:00,173.97,174.18,173.55,173.83,426319.0,166.2072,166.4078,165.8059,166.0734,426319.0
2020-04-28 10:05:00,173.84,173.89,173.38,173.61,389404.0,166.083,166.1307,165.6435,165.8632,389404.0
2020-04-28 10:10:00,173.62,173.82,173.48,173.48,246645.0,165.8728,166.0639,165.739,165.739,246645.0
2020-04-28 10:15:00,173.49,173.5,172.7,172.76,483312.0,165.7486,165.7581,164.9938,165.0512,483312.0
2020-04-28 10:20:00,172.77,172.84,171.75,172.03,660811.0,165.0607,165.1276,164.0862,164.3537,660811.0
2020-04-28 10:25:00,172.03,172.44,171.82,172.37,558380.0,164.3537,164.7454,164.1531,164.6786,558380.0
2020-04-28 10:30:00,172.39,172.76,172.29,172.72,371353.0,164.6977,165.0512,164.6021,165.0129,371353.0
2020-04-28 10:35:00,172.78,173.05,172.78,172.82,367073.0,165.0703,165.3282,165.0703,165.1085,367073.0
2020-04-28 10:40:00,172.82,172.82,172.1,172.13,357724.0,165.1085,165.1085,164.4206,164.4493,357724.0
2020-04-28 10:45:00,172.13,172.24,171.88,172.19,333060.0,164.4493,164.5544,164.2104,164.5066,333060.0
2020-04-28 10:50:00,172.19,172.31,171.56,171.61,341412.0,164.5066,164.6212,163.9047,163.9525,341412.0
2020-04-28 10:55:00,171.61,171.74,170.59,170.96,652123.0,163.9525,164.0767,162.978,163.3315,652123.0
2020-04-28 11:00:00,171.0,171.51,170.85,171.41,394179.0,163.3697,163.8569,163.2264,163.7614,394179.0
2020-04-28 11:05:00,171.4,171.43,170.89,171.03,412551.0,163.7519,163.7805,163.2646,163.3984,412551.0
2020-04-28 11:10:00,171.03,171.4,170.81,171.08,373810.0,163.3984,163.7519,163.1882,163.4461,373810.0
2020-04-28 11:15:00,171.08,171.12,170.31,170.61,406233.0,163.4461,163.4843,162.7105,162.9971,406233.0
2020-04-28 11:20:00,170.63,171.24,170.55,171.24,277715.0,163.0162,163.599,162.9398,163.599,277715.0
2020-04-28 11:25:00,171.25,171.69,171.24,171.47,367781.0,163.6085,164.0289,163.599,163.8187,367781.0
2020-04-28 11:30:00,171.47,171.67,171.4,171.65,225376.0,163.8187,164.0098,163.7519,163.9907,225376.0
2020-04-28 11:35:00,171.64,171.8,171.35,171.57,287790.0,163.9811,164.134,163.7041,163.9143,287790.0
2020-04-28 11:40:00,171.57,171.64,171.25,171.39,217421.0,163.9143,163.9811,163.6085,163.7423,217421.0
2020-04-28 11:45:00,171.4,171.6,171.31,171.32,184040.0,163.7519,163.9429,163.6659,163.6754,184040.0
2020-04-28 11:50:00,171.32,171.43,170.93,171.1,240757.0,163.6754,163.7805,163.3028,163.4652,240757.0
2020-04-28 11:55:00,171.11,171.34,171.0,171.11,167916.0,163.4748,163.6945,163.3697,163.4748,167916.0
2020-04-28 12:00:00,171.11,171.16,170.66,170.86,226372.0,163.4748,163.5226,163.0449,163.2359,226372.0
2020-04-28 12:05:00,170.85,171.18,170.84,171.17,200948.0,163.2264,163.5417,163.2168,163.5321,200948.0
2020-04-28 12:10:00,171.17,171.19,170.82,170.84,264035.0,163.5321,163.5512,163.1977,163.2168,264035.0
2020-04-28 12:15:00,170.85,170.85,170.17,170.32,378074.0,163.2264,163.2264,162.5767,162.72,378074.0
2020-04-28 12:20:00,170.34,170.71,170.33,170.57,210486.0,162.7391,163.0926,162.7296,162.9589,210486.0
2020-04-28 12:25:00,170.59,170.81,170.5,170.77,181756.0,162.978,163.1882,162.892,163.15,181756.0
2020-04-28 12:30:00,170.78,171.03,170.59,171.03,194574.0,163.1595,163.3984,162.978,163.3984,194574.0
2020-04-28 12:35:00,171.02,171.2,170.95,171.02,190754.0,163.3888,163.5608,163.3219,163.3888,190754.0
2020-04-28 12:40:00,171.02,171.16,170.93,171.04,152807.0,163.3888,163.5226,163.3028,163.4079,152807.0
2020-04-28 12:45:00,171.04,171.21,170.88,171.16,137178.0,163.4079,163.5703,163.2551,163.5226,137178.0
2020-04-28 12:50:00,171.14,171.27,170.94,170.95,190097.0,163.5035,163.6277,163.3124,163.3219,190097.0
2020-04-28 12:55:00,170.94,171.3,170.93,171.25,255262.0,163.3124,163.6563,163.3028,163.6085,255262.0
2020-04-28 13:00:00,171.25,171.59,171.22,171.39,198922.0,163.6085,163.9334,163.5799,163.7423,198922.0
2020-04-28 13:05:00,171.38,171.57,171.32,171.49,216138.0,163.7327,163.9143,163.6754,163.8378,216138.0
2020-04-28 13:10:00,171.52,171.69,171.29,171.4,214707.0,163.8665,164.0289,163.6468,163.7519,214707.0
2020-04-28 13:15:00,171.42,171.53,171.25,171.36,151205.0,163.771,163.876,163.6085,163.7136,151205.0
2020-04-28 13:20:00,171.37,171.59,171.36,171.5,125421.0,163.7232,163.9334,163.7136,163.8474,125421.0
2020-04-28 13:25:00,171.48,171.57,171.3,171.36,128642.0,163.8283,163.9143,163.6563,163.7136,128642.0
2020-04-28 13:30:00,171.36,171.5,171.2,171.22,192764.0,163.7136,163.8474,163.5608,163.5799,192764.0
2020-04-28 13:35:00,171.23,171.47,171.11,171.3,169676.0,163.5894,163.8187,163.4748,163.6563,169676.0
2020-04-28 13:40:00,171.29,171.84,171.22,171.79,210425.0,163.6468,164.1722,163.5799,164.1244,210425.0
2020-04-28 13:45:00,171.8,171.85,171.61,171.67,180505.0,164.134,164.1818,163.9525,164.0098,180505.0
2020-04-28 13:50:00,171.67,171.73,171.53,171.55,157147.0,164.0098,164.0671,163.876,163.8952,157147.0
2020-04-28 13:55:00,171.55,171.62,171.4,171.46,177883.0,163.8952,163.962,163.7519,163.8092,177883.0
2020-04-28 14:00:00,171.44,171.83,171.44,171.76,146141.0,163.7901,164.1627,163.7901,164.0958,146141.0
2020-04-28 14:05:00,171.75,171.84,171.66,171.71,159497.0,164.0862,164.1722,164.0002,164.048,159497.0
2020-04-28 14:10:00,171.71,171.87,171.68,171.79,177666.0,164.048,164.2009,164.0194,164.1244,177666.0
2020-04-28 14:15:00,171.77,171.83,171.63,171.69,131615.0,164.1053,164.1627,163.9716,164.0289,131615.0
2020-04-28 14:20:00,171.69,171.75,171.54,171.62,133491.0,164.0289,164.0862,163.8856,163.962,133491.0
2020-04-28 14:25:00,171.6,171.68,171.38,171.44,180015.0,163.9429,164.0194,163.7327,163.7901,180015.0
2020-04-28 14:30:00,171.43,171.56,171.29,171.34,203499.0,163.7805,163.9047,163.6468,163.6945,203499.0
2020-04-28 14:35:00,171.34,171.38,171.06,171.07,229245.0,163.6945,163.7327,163.427,163.4366,229245.0
2020-04-28 14:40:00,171.08,171.3,171.0,171.02,183457.0,163.4461,163.6563,163.3697,163.3888,183457.0
2020-04-28 14:45:00,171.01,171.14,170.97,171.04,252038.0,163.3793,163.5035,163.341,163.4079,252038.0
2020-04-28 14:50:00,171.05,171.15,170.77,170.77,232306.0,163.4175,163.513,163.15,163.15,232306.0
2020-04-28 14:55:00,170.77,170.89,170.72,170.84,159158.0,163.15,163.2646,163.1022,163.2168,159158.0
2020-04-28 15:00:00,170.84,170.96,170.73,170.93,188116.0,163.2168,163.3315,163.1117,163.3028,188116.0
2020-04-28 15:05:00,170.93,171.13,170.9,171.03,203186.0,163.3028,163.4939,163.2742,163.3984,203186.0
2020-04-28 15:10:00,171.04,171.05,170.85,170.95,276902.0,163.4079,163.4175,163.2264,163.3219,276902.0
2020-04-28 15:15:00,170.93,171.12,170.84,171.06,247935.0,163.3028,163.4843,163.2168,163.427,247935.0
2020-04-28 15:20:00,171.03,171.5,170.5,170.76,444727.0,163.3984,163.8474,162.892,163.1404,444727.0
2020-04-28 15:25:00,170.75,170.98,170.68,170.75,271002.0,163.1309,163.3506,163.064,163.1309,271002.0
2020-04-28 15:30:00,170.74,170.96,170.61,170.66,275420.0,163.1213,163.3315,162.9971,163.0449,275420.0
2020-04-28 15:35:00,170.65,170.78,170.52,170.77,269576.0,163.0353,163.1595,162.9111,163.15,269576.0
2020-04-28 15:40:00,170.77,170.81,170.5,170.54,276981.0,163.15,163.1882,162.892,162.9302,276981.0
2020-04-28 15:45:00,170.53,170.58,170.19,170.2,442307.0,162.9207,162.9684,162.5958,162.6054,442307.0
2020-04-28 15:50:00,170.19,170.26,169.63,169.77,1138376.0,162.5958,162.6627,162.0608,162.1946,1138376.0
2020-04-28 15:55:00,169.78,169.96,169.39,169.79,1511371.0,162.2041,162.3761,161.8315,162.2137,1511371.0
2020-04-29 09:30:00,173.22,173.29,171.93,172.35,1596027.0,165.4906,165.5575,164.2582,164.6595,1596027.0
2020-04-29 09:35:00,172.33,172.8,171.88,172.47,716128.0,164.6404,165.0894,164.2104,164.7741,716128.0
2020-04-29 09:40:00,172.46,173.35,172.35,173.11,759198.0,164.7646,165.6148,164.6595,165.3855,759198.0
2020-04-29 09:45:00,173.1,174.18,173.09,174.1,833499.0,165.376,166.4078,165.3664,166.3314,833499.0
2020-04-29 09:50:00,174.1,174.52,174.08,174.18,737848.0,166.3314,166.7326,166.3123,166.4078,737848.0
2020-04-29 09:55:00,174.17,174.33,173.82,173.98,458246.0,166.3982,166.5511,166.0639,166.2167,458246.0
2020-04-29 10:00:00,173.97,174.09,173.7,173.93,515848.0,166.2072,166.3218,165.9492,166.169,515848.0
2020-04-29 10:05:00,173.93,174.04,173.67,173.74,388579.0,166.169,166.274,165.9206,165.9874,388579.0
2020-04-29 10:10:00,173.71,173.99,173.5,173.86,489402.0,165.9588,166.2263,165.7581,166.1021,489402.0
2020-04-29 10:15:00,173.84,174.43,173.8,174.34,509613.0,166.083,166.6466,166.0448,166.5607,509613.0
2020-04-29 10:20:00,174.34,174.65,174.26,174.57,459995.0,166.5607,166.8568,166.4842,166.7804,459995.0
2020-04-29 10:25:00,174.57,175.07,174.56,175.03,620356.0,166.7804,167.2581,166.7708,167.2199,620356.0
2020-04-29 10:30:00,175.06,175.18,174.45,174.76,379626.0,167.2485,167.3632,166.6658,166.9619,379626.0
2020-04-29 10:35:00,174.77,174.92,174.3,174.4,430880.0,166.9715,167.1148,166.5224,166.618,430880.0
2020-04-29 10:40:00,174.4,174.57,174.32,174.35,327099.0,166.618,166.7804,166.5416,166.5702,327099.0
2020-04-29 10:45:00,174.36,174.43,174.0,174.17,258393.0,166.5798,166.6466,166.2358,166.3982,258393.0
2020-04-29 10:50:00,174.19,174.52,174.16,174.41,233457.0,166.4174,166.7326,166.3887,166.6275,233457.0
2020-04-29 10:55:00,174.41,174.55,174.19,174.32,298990.0,166.6275,166.7613,166.4174,166.5416,298990.0
2020-04-29 11:00:00,174.32,174.45,174.1,174.29,262800.0,166.5416,166.6658,166.3314,166.5129,262800.0
2020-04-29 11:05:00,174.28,174.52,174.2,174.42,271245.0,166.5033,166.7326,166.4269,166.6371,271245.0
2020-04-29 11:10:00,174.42,175.03,174.38,174.97,442283.0,166.6371,167.2199,166.5989,167.1626,442283.0
2020-04-29 11:15:00,174.97,175.02,174.56,174.69,341997.0,167.1626,167.2103,166.7708,166.895,341997.0
2020-04-29 11:20:00,174.69,174.75,174.57,174.62,230876.0,166.895,166.9524,166.7804,166.8282,230876.0
2020-04-29 11:25:00,174.61,174.65,174.39,174.55,340783.0,166.8186,166.8568,166.6084,166.7613,340783.0
2020-04-29 11:30:00,174.55,174.7,174.46,174.59,297304.0,166.7613,166.9046,166.6753,166.7995,297304.0
2020-04-29 11:35:00,174.58,174.6,174.4,174.44,213650.0,166.79,166.8091,166.618,166.6562,213650.0
2020-04-29 11:40:00,174.46,174.78,174.33,174.74,227311.0,166.6753,166.981,166.5511,166.9428,227311.0
2020-04-29 11:45:00,174.75,174.86,174.67,174.84,208565.0,166.9524,167.0575,166.8759,167.0384,208565.0
2020-04-29 11:50:00,174.85,174.93,174.77,174.78,279756.0,167.0479,167.1243,166.9715,166.981,279756.0
2020-04-29 11:55:00,174.78,174.99,174.77,174.86,248515.0,166.981,167.1817,166.9715,167.0575,248515.0
2020-04-29 12:00:00,174.86,175.16,174.86,175.13,337026.0,167.0575,167.3441,167.0575,167.3154,337026.0
2020-04-29 12:05:00,175.13,175.43,175.12,175.34,356875.0,167.3154,167.602,167.3059,167.516,356875.0
2020-04-29 12:10:00,175.34,175.55,175.31,175.54,302609.0,167.516,167.7167,167.4874,167.7071,302609.0
2020-04-29 12:15:00,175.53,175.64,175.34,175.46,343805.0,167.6976,167.8027,167.516,167.6307,343805.0
2020-04-29 12:20:00,175.46,175.53,175.3,175.48,258489.0,167.6307,167.6976,167.4778,167.6498,258489.0
2020-04-29 12:25:00,175.48,175.89,175.38,175.87,419718.0,167.6498,168.0415,167.5543,168.0224,419718.0
2020-04-29 12:30:00,175.88,175.97,175.71,175.78,403945.0,168.0319,168.1179,167.8695,167.9364,403945.0
2020-04-29 12:35:00,175.78,176.1,175.78,176.01,449788.0,167.9364,168.2421,167.9364,168.1561,449788.0
2020-04-29 12:40:00,176.01,176.15,175.71,176.05,416747.0,168.1561,168.2899,167.8695,168.1944,416747.0
2020-04-29 12:45:00,176.05,176.16,175.95,176.11,238929.0,168.1944,168.2995,168.0988,168.2517,238929.0
2020-04-29 12:50:00,176.12,176.17,175.94,176.03,267032.0,168.2612,168.309,168.0893,168.1753,267032.0
2020-04-29 12:55:00,176.0,176.08,175.71,175.89,303485.0,168.1466,168.223,167.8695,168.0415,303485.0
2020-04-29 13:00:00,175.9,176.27,175.88,176.23,342040.0,168.0511,168.4045,168.0319,168.3663,342040.0
2020-04-29 13:05:00,176.23,176.32,176.12,176.24,242416.0,168.3663,168.4523,168.2612,168.3759,242416.0
2020-04-29 13:10:00,176.24,176.43,176.15,176.25,312609.0,168.3759,168.5574,168.2899,168.3854,312609.0
2020-04-29 13:15:00,176.25,176.45,176.09,176.41,278298.0,168.3854,168.5765,168.2326,168.5383,278298.0
2020-04-29 13:20:00,176.41,176.41,176.15,176.29,277174.0,168.5383,168.5383,168.2899,168.4237,277174.0
2020-04-29 13:25:00,176.28,176.43,176.17,176.2,212950.0,168.4141,168.5574,168.309,168.3377,212950.0
2020-04-29 13:30:00,176.2,176.28,176.0,176.04,337656.0,168.3377,168.4141,168.1466,168.1848,337656.0
2020-04-29 13:35:00,176.04,176.07,175.8,175.82,245745.0,168.1848,168.2135,167.9555,167.9746,245745.0
2020-04-29 13:40:00,175.82,175.99,175.71,175.72,198629.0,167.9746,168.137,167.8695,167.8791,198629.0
2020-04-29 13:45:00,175.72,176.0,175.59,175.99,343302.0,167.8791,168.1466,167.7549,168.137,343302.0
2020-04-29 13:50:00,175.99,176.11,175.88,176.03,214765.0,168.137,168.2517,168.0319,168.1753,214765.0
2020-04-29 13:55:00,176.04,176.39,175.99,176.25,280931.0,168.1848,168.5192,168.137,168.3854,280931.0
2020-04-29 14:00:00,176.28,176.44,175.54,175.9,457863.0,168.4141,168.567,167.7071,168.0511,457863.0
2020-04-29 14:05:00,175.89,175.9,175.5,175.72,338250.0,168.0415,168.0511,167.6689,167.8791,338250.0
2020-04-29 14:10:00,175.72,175.89,175.17,175.32,347011.0,167.8791,168.0415,167.3536,167.4969,347011.0
2020-04-29 14:15:00,175.34,175.76,175.33,175.35,248037.0,167.516,167.9173,167.5065,167.5256,248037.0
2020-04-29 14:20:00,175.35,175.64,175.16,175.64,334817.0,167.5256,167.8027,167.3441,167.8027,334817.0
2020-04-29 14:25:00,175.64,175.76,175.47,175.65,280948.0,167.8027,167.9173,167.6402,167.8122,280948.0
2020-04-29 14:30:00,175.66,175.9,175.38,175.81,296984.0,167.8218,168.0511,167.5543,167.9651,296984.0
2020-04-29 14:35:00,175.81,176.17,175.65,176.09,264202.0,167.9651,168.309,167.8122,168.2326,264202.0
2020-04-29 14:40:00,176.09,176.33,175.98,176.18,277052.0,168.2326,168.4619,168.1275,168.3186,277052.0
2020-04-29 14:45:00,176.21,176.29,176.0,176.02,263254.0,168.3472,168.4237,168.1466,168.1657,263254.0
2020-04-29 14:50:00,176.02,176.22,175.94,176.04,275274.0,168.1657,168.3568,168.0893,168.1848,275274.0
2020-04-29 14:55:00,176.03,176.56,175.88,176.42,386930.0,168.1753,168.6816,168.0319,168.5478,386930.0
2020-04-29 15:00:00,176.42,176.59,176.19,176.58,416808.0,168.5478,168.7103,168.3281,168.7007,416808.0
2020-04-29 15:05:00,176.59,176.7,176.41,176.68,417865.0,168.7103,168.8154,168.5383,168.7962,417865.0
2020-04-29 15:10:00,176.69,176.95,176.61,176.89,409585.0,168.8058,169.0542,168.7294,168.9969,409585.0
2020-04-29 15:15:00,176.9,177.14,176.71,177.0,653660.0,169.0064,169.2357,168.8249,169.102,653660.0
2020-04-29 15:20:00,177.0,177.34,176.95,177.29,453335.0,169.102,169.4268,169.0542,169.379,453335.0
2020-04-29 15:25:00,177.29,177.53,177.28,177.44,534614.0,169.379,169.6083,169.3695,169.5223,534614.0
2020-04-29 15:30:00,177.44,177.45,177.05,177.28,526266.0,169.5223,169.5319,169.1497,169.3695,526266.0
2020-04-29 15:35:00,177.28,177.3,176.98,177.2,527779.0,169.3695,169.3886,169.0829,169.293,527779.0
2020-04-29 15:40:00,177.21,177.59,177.15,177.5,679383.0,169.3026,169.6656,169.2453,169.5797,679383.0
2020-04-29 15:45:00,177.48,177.48,177.2,177.32,567471.0,169.5606,169.5606,169.293,169.4077,567471.0
2020-04-29 15:50:00,177.27,177.38,176.72,177.03,1274330.0,169.3599,169.465,168.8345,169.1306,1274330.0
2020-04-29 15:55:00,177.04,177.68,177.01,177.25,1821933.0,169.1402,169.7516,169.1115,169.3408,1821933.0
2020-04-30 09:30:00,180.0,180.4,178.47,178.64,3383525.0,171.9681,172.3503,170.5064,170.6688,3383525.0
2020-04-30 09:35:00,178.61,178.87,176.23,178.05,2187473.0,170.6401,170.8885,168.3663,170.1051,2187473.0
2020-04-30 09:40:00,178.0,178.59,177.46,178.03,1376041.0,170.0573,170.621,169.5414,170.086,1376041.0
2020-04-30 09:45:00,178.02,179.18,177.8,178.98,1171504.0,170.0765,171.1847,169.8663,170.9936,1171504.0
2020-04-30 09:50:00,178.96,179.88,178.47,179.28,1530784.0,170.9745,171.8535,170.5064,171.2802,1530784.0
2020-04-30 09:55:00,179.3,179.38,178.52,179.0,1042391.0,171.2993,171.3758,170.5541,171.0127,1042391.0
2020-04-30 10:00:00,179.0,179.27,178.33,178.5,793903.0,171.0127,171.2707,170.3726,170.535,793903.0
2020-04-30 10:05:00,178.53,178.77,178.22,178.31,545853.0,170.5637,170.793,170.2675,170.3535,545853.0
2020-04-30 10:10:00,178.33,179.2,178.28,179.13,849704.0,170.3726,171.2038,170.3249,171.1369,849704.0
2020-04-30 10:15:00,179.12,179.57,179.05,179.28,796194.0,171.1274,171.5573,171.0605,171.2802,796194.0
2020-04-30 10:20:00,179.27,179.32,178.25,178.31,550326.0,171.2707,171.3184,170.2962,170.3535,550326.0
2020-04-30 10:25:00,178.31,179.42,178.31,179.29,596718.0,170.3535,171.414,170.3535,171.2898,596718.0
2020-04-30 10:30:00,179.3,179.55,178.95,179.09,508698.0,171.2993,171.5382,170.965,171.0987,508698.0
2020-04-30 10:35:00,179.09,179.24,178.8,178.86,399765.0,171.0987,171.242,170.8217,170.879,399765.0
2020-04-30 10:40:00,178.87,179.0,178.4,178.46,524781.0,170.8885,171.0127,170.4395,170.4968,524781.0
2020-04-30 10:45:00,178.46,178.93,178.38,178.83,411010.0,170.4968,170.9458,170.4204,170.8503,411010.0
2020-04-30 10:50:00,178.82,179.06,178.44,179.03,353916.0,170.8408,171.07,170.4777,171.0414,353916.0
2020-04-30 10:55:00,179.02,179.22,178.8,179.04,362426.0,171.0318,171.2229,170.8217,171.0509,362426.0
2020-04-30 11:00:00,179.06,179.63,179.06,179.46,477157.0,171.07,171.6146,171.07,171.4522,477157.0
2020-04-30 11:05:00,179.46,179.73,179.35,179.58,385177.0,171.4522,171.7102,171.3471,171.5668,385177.0
2020-04-30 11:10:00,179.57,179.66,179.32,179.4,342045.0,171.5573,171.6433,171.3184,171.3949,342045.0
2020-04-30 11:15:00,179.42,179.65,179.2,179.55,366608.0,171.414,171.6337,171.2038,171.5382,366608.0
2020-04-30 11:20:00,179.56,179.75,179.29,179.39,505555.0,171.5477,171.7293,171.2898,171.3853,505555.0
2020-04-30 11:25:00,179.4,179.7,179.3,179.32,362800.0,171.3949,171.6815,171.2993,171.3184,362800.0
2020-04-30 11:30:00,179.31,179.39,179.13,179.23,289659.0,171.3089,171.3853,171.1369,171.2325,289659.0
2020-04-30 11:35:00,179.22,179.3,178.6,178.89,405213.0,171.2229,171.2993,170.6306,170.9076,405213.0
2020-04-30 11:40:00,178.87,179.07,178.59,178.65,228512.0,170.8885,171.0796,170.621,170.6783,228512.0
2020-04-30 11:45:00,178.65,178.72,177.82,177.93,624134.0,170.6783,170.7452,169.8854,169.9905,624134.0
2020-04-30 11:50:00,177.94,178.18,177.68,177.72,543434.0,170.0,170.2293,169.7516,169.7898,543434.0
2020-04-30 11:55:00,177.72,178.04,177.51,177.57,447132.0,169.7898,170.0956,169.5892,169.6465,447132.0
2020-04-30 12:00:00,177.56,177.62,176.85,177.59,666667.0,169.637,169.6943,168.9587,169.6656,666667.0
2020-04-30 12:05:00,177.57,177.8,177.28,177.63,469630.0,169.6465,169.8663,169.3695,169.7039,469630.0
2020-04-30 12:10:00,177.63,177.8,177.41,177.76,241382.0,169.7039,169.8663,169.4937,169.8281,241382.0
2020-04-30 12:15:00,177.77,177.77,177.01,177.07,370903.0,169.8376,169.8376,169.1115,169.1688,370903.0
2020-04-30 12:20:00,177.08,177.48,177.05,177.33,268574.0,169.1784,169.5606,169.1497,169.4172,268574.0
2020-04-30 12:25:00,177.32,177.68,177.24,177.66,385258.0,169.4077,169.7516,169.3313,169.7325,385258.0
2020-04-30 12:30:00,177.66,177.75,177.16,177.18,367347.0,169.7325,169.8185,169.2548,169.2739,367347.0
2020-04-30 12:35:00,177.18,177.54,177.18,177.4,223241.0,169.2739,169.6179,169.2739,169.4841,223241.0
2020-04-30 12:40:00,177.38,177.69,177.27,177.51,255422.0,169.465,169.7612,169.3599,169.5892,255422.0
2020-04-30 12:45:00,177.52,177.97,177.46,177.96,238005.0,169.5988,170.0287,169.5414,170.0191,238005.0
2020-04-30 12:50:00,177.96,178.22,177.85,178.19,345719.0,170.0191,170.2675,169.914,170.2389,345719.0
2020-04-30 12:55:00,178.18,178.4,178.01,178.37,238717.0,170.2293,170.4395,170.0669,170.4108,238717.0
2020-04-30 13:00:00,178.33,178.58,178.04,178.06,295192.0,170.3726,170.6115,170.0956,170.1147,295192.0
2020-04-30 13:05:00,178.06,178.36,177.96,178.32,214695.0,170.1147,170.4013,170.0191,170.3631,214695.0
2020-04-30 13:10:00,178.33,178.61,178.02,178.57,283545.0,170.3726,170.6401,170.0765,170.6019,283545.0
2020-04-30 13:15:00,178.56,178.58,178.16,178.19,207581.0,170.5924,170.6115,170.2102,170.2389,207581.0
2020-04-30 13:20:00,178.19,178.28,178.04,178.15,207859.0,170.2389,170.3249,170.0956,170.2007,207859.0
2020-04-30 13:25:00,178.13,178.38,177.88,178.06,182596.0,170.1815,170.4204,169.9427,170.1147,182596.0
2020-04-30 13:30:00,178.04,178.43,177.84,178.24,207387.0,170.0956,170.4682,169.9045,170.2866,207387.0
2020-04-30 13:35:00,178.24,178.45,177.98,178.14,254143.0,170.2866,170.4873,170.0382,170.1911,254143.0
2020-04-30 13:40:00,178.15,178.17,177.86,178.0,212888.0,170.2007,170.2198,169.9236,170.0573,212888.0
2020-04-30 13:45:00,177.99,178.2,177.7,178.17,295194.0,170.0478,170.2484,169.7707,170.2198,295194.0
2020-04-30 13:50:00,178.17,178.43,178.01,178.38,381108.0,170.2198,170.4682,170.0669,170.4204,381108.0
2020-04-30 13:55:00,178.37,178.37,178.01,178.11,177818.0,170.4108,170.4108,170.0669,170.1624,177818.0
2020-04-30 14:00:00,178.12,178.57,177.87,178.54,269743.0,170.172,170.6019,169.9331,170.5733,269743.0
2020-04-30 14:05:00,178.54,178.82,178.47,178.72,296107.0,170.5733,170.8408,170.5064,170.7452,296107.0
2020-04-30 14:10:00,178.72,178.88,178.65,178.86,230385.0,170.7452,170.8981,170.6783,170.879,230385.0
2020-04-30 14:15:00,178.87,178.88,178.54,178.55,209330.0,170.8885,170.8981,170.5733,170.5828,209330.0
2020-04-30 14:20:00,178.55,178.75,178.51,178.66,164514.0,170.5828,170.7739,170.5446,170.6879,164514.0
2020-04-30 14:25:00,178.68,178.69,178.21,178.35,229128.0,170.707,170.7166,170.258,170.3917,229128.0
2020-04-30 14:30:00,178.35,178.55,178.21,178.3,190905.0,170.3917,170.5828,170.258,170.344,190905.0
2020-04-30 14:35:00,178.32,178.32,177.76,177.87,269715.0,170.3631,170.3631,169.8281,169.9331,269715.0
2020-04-30 14:40:00,177.85,177.89,177.56,177.76,367447.0,169.914,169.9523,169.637,169.8281,367447.0
2020-04-30 14:45:00,177.75,178.08,177.6,177.76,272305.0,169.8185,170.1338,169.6752,169.8281,272305.0
2020-04-30 14:50:00,177.77,177.88,177.52,177.58,274883.0,169.8376,169.9427,169.5988,169.6561,274883.0
2020-04-30 14:55:00,177.58,177.71,177.36,177.54,286336.0,169.6561,169.7803,169.4459,169.6179,286336.0
2020-04-30 15:00:00,177.55,177.61,177.42,177.47,234474.0,169.6274,169.6847,169.5032,169.551,234474.0
2020-04-30 15:05:00,177.45,178.0,177.44,177.92,354450.0,169.5319,170.0573,169.5223,169.9809,354450.0
2020-04-30 15:10:00,177.91,178.0,177.77,177.86,312989.0,169.9714,170.0573,169.8376,169.9236,312989.0
2020-04-30 15:15:00,177.88,178.4,177.86,178.23,418494.0,169.9427,170.4395,169.9236,170.2771,418494.0
2020-04-30 15:20:00,178.23,178.81,178.21,178.73,410360.0,170.2771,170.8312,170.258,170.7548,410360.0
2020-04-30 15:25:00,178.73,178.78,178.34,178.57,362036.0,170.7548,170.8025,170.3822,170.6019,362036.0
2020-04-30 15:30:00,178.58,178.73,178.24,178.25,353841.0,170.6115,170.7548,170.2866,170.2962,353841.0
2020-04-30 15:35:00,178.25,178.32,177.86,178.14,336242.0,170.2962,170.3631,169.9236,170.1911,336242.0
2020-04-30 15:40:00,178.13,178.4,177.94,178.25,450158.0,170.1815,170.4395,170.0,170.2962,450158.0
2020-04-30 15:45:00,178.24,179.06,177.96,177.98,594942.0,170.2866,171.07,170.0191,170.0382,594942.0
2020-04-30 15:50:00,178.01,179.0,177.91,178.99,945344.0,170.0669,171.0127,169.9714,171.0032,945344.0
2020-04-30 15:55:00,178.99,179.37,178.42,179.22,2157838.0,171.0032,171.3662,170.4586,171.2229,2157838.0
2020-05-01 09:30:00,175.79,177.13,175.62,177.13,1428157.0,167.946,169.2262,167.7835,169.2262,1428157.0
2020-05-01 09:35:00,177.13,177.28,176.02,176.28,628015.0,169.2262,169.3695,168.1657,168.4141,628015.0
2020-05-01 09:40:00,176.26,176.64,175.78,176.34,761127.0,168.395,168.758,167.9364,168.4714,761127.0
2020-05-01 09:45:00,176.3,177.65,176.3,177.64,761491.0,168.4332,169.723,168.4332,169.7134,761491.0
2020-05-01 09:50:00,177.63,177.83,177.02,177.15,456957.0,169.7039,169.8949,169.1211,169.2453,456957.0
2020-05-01 09:55:00,177.14,177.62,177.1,177.59,318128.0,169.2357,169.6943,169.1975,169.6656,318128.0
2020-05-01 10:00:00,177.61,178.2,177.43,177.81,604367.0,169.6847,170.2484,169.5128,169.8758,604367.0
2020-05-01 10:05:00,177.84,178.49,177.73,178.24,522253.0,169.9045,170.5255,169.7994,170.2866,522253.0
2020-05-01 10:10:00,178.23,178.23,177.56,177.72,429384.0,170.2771,170.2771,169.637,169.7898,429384.0
2020-05-01 10:15:00,177.73,177.73,177.05,177.23,326935.0,169.7994,169.7994,169.1497,169.3217,326935.0
2020-05-01 10:20:00,177.23,177.65,176.81,176.93,421682.0,169.3217,169.723,168.9204,169.0351,421682.0
2020-05-01 10:25:00,176.93,177.42,176.92,177.41,379035.0,169.0351,169.5032,169.0255,169.4937,379035.0
2020-05-01 10:30:00,177.41,177.52,177.13,177.5,315745.0,169.4937,169.5988,169.2262,169.5797,315745.0
2020-05-01 10:35:00,177.5,177.87,177.48,177.73,288527.0,169.5797,169.9331,169.5606,169.7994,288527.0
2020-05-01 10:40:00,177.72,177.89,177.51,177.68,264985.0,169.7898,169.9523,169.5892,169.7516,264985.0
2020-05-01 10:45:00,177.67,177.95,177.48,177.85,286585.0,169.7421,170.0096,169.5606,169.914,286585.0
2020-05-01 10:50:00,177.84,178.33,177.76,178.24,479096.0,169.9045,170.3726,169.8281,170.2866,479096.0
2020-05-01 10:55:00,178.22,178.64,178.1,178.12,609860.0,170.2675,170.6688,170.1529,170.172,609860.0
2020-05-01 11:00:00,178.11,178.11,177.43,177.61,387846.0,170.1624,170.1624,169.5128,169.6847,387846.0
2020-05-01 11:05:00,177.62,177.73,177.38,177.62,254548.0,169.6943,169.7994,169.465,169.6943,254548.0
2020-05-01 11:10:00,177.6,177.9,177.52,177.86,234250.0,169.6752,169.9618,169.5988,169.9236,234250.0
2020-05-01 11:15:00,177.86,177.86,177.13,177.18,297747.0,169.9236,169.9236,169.2262,169.2739,297747.0
2020-05-01 11:20:00,177.19,177.42,176.92,176.94,302446.0,169.2835,169.5032,169.0255,169.0446,302446.0
2020-05-01 11:25:00,176.94,177.36,176.94,177.07,230723.0,169.0446,169.4459,169.0446,169.1688,230723.0
2020-05-01 11:30:00,177.06,177.09,176.72,176.8,337458.0,169.1593,169.188,168.8345,168.9109,337458.0
2020-05-01 11:35:00,176.82,177.14,176.75,177.13,272969.0,168.93,169.2357,168.8631,169.2262,272969.0
2020-05-01 11:40:00,177.13,177.27,177.02,177.02,193795.0,169.2262,169.3599,169.1211,169.1211,193795.0
2020-05-01 11:45:00,177.03,177.03,176.39,176.59,325320.0,169.1306,169.1306,168.5192,168.7103,325320.0
2020-05-01 11:50:00,176.58,176.59,176.23,176.49,247726.0,168.7007,168.7103,168.3663,168.6147,247726.0
2020-05-01 11:55:00,176.49,176.6,176.16,176.31,360813.0,168.6147,168.7198,168.2995,168.4428,360813.0
2020-05-01 12:00:00,176.3,176.3,175.71,175.72,414363.0,168.4332,168.4332,167.8695,167.8791,414363.0
2020-05-01 12:05:00,175.72,176.07,175.63,175.71,327317.0,167.8791,168.2135,167.7931,167.8695,327317.0
2020-05-01 12:10:00,175.72,176.04,175.71,176.02,276255.0,167.8791,168.1848,167.8695,168.1657,276255.0
2020-05-01 12:15:00,176.0,176.06,175.82,175.89,292889.0,168.1466,168.2039,167.9746,168.0415,292889.0
2020-05-01 12:20:00,175.9,176.32,175.86,176.05,386697.0,168.0511,168.4523,168.0128,168.1944,386697.0
2020-05-01 12:25:00,176.06,176.14,175.86,175.86,232708.0,168.2039,168.2803,168.0128,168.0128,232708.0
2020-05-01 12:30:00,175.88,176.12,175.72,176.12,273905.0,168.0319,168.2612,167.8791,168.2612,273905.0
2020-05-01 12:35:00,176.12,176.13,175.5,175.52,306120.0,168.2612,168.2708,167.6689,167.688,306120.0
2020-05-01 12:40:00,175.52,175.58,174.92,175.09,536123.0,167.688,167.7453,167.1148,167.2772,536123.0
2020-05-01 12:45:00,175.09,175.4,175.07,175.32,263787.0,167.2772,167.5734,167.2581,167.4969,263787.0
2020-05-01 12:50:00,175.33,175.4,175.04,175.19,246832.0,167.5065,167.5734,167.2294,167.3727,246832.0
2020-05-01 12:55:00,175.19,175.24,175.08,175.16,175831.0,167.3727,167.4205,167.2676,167.3441,175831.0
2020-05-01 13:00:00,175.16,175.32,175.13,175.28,169459.0,167.3441,167.4969,167.3154,167.4587,169459.0
2020-05-01 13:05:00,175.28,175.5,175.13,175.28,268005.0,167.4587,167.6689,167.3154,167.4587,268005.0
2020-05-01 13:10:00,175.28,175.33,174.83,174.86,283170.0,167.4587,167.5065,167.0288,167.0575,283170.0
2020-05-01 13:15:00,174.87,174.92,174.49,174.75,429773.0,167.067,167.1148,166.704,166.9524,429773.0
2020-05-01 13:20:00,174.75,174.88,174.55,174.7,217825.0,166.9524,167.0766,166.7613,166.9046,217825.0
2020-05-01 13:25:00,174.7,175.08,174.69,175.04,175035.0,166.9046,167.2676,166.895,167.2294,175035.0
2020-05-01 13:30:00,175.04,175.09,174.85,174.85,197900.0,167.2294,167.2772,167.0479,167.0479,197900.0
2020-05-01 13:35:00,174.82,174.9,174.57,174.76,216251.0,167.0192,167.0957,166.7804,166.9619,216251.0
2020-05-01 13:40:00,174.77,174.94,174.67,174.76,189120.0,166.9715,167.1339,166.8759,166.9619,189120.0
2020-05-01 13:45:00,174.77,174.86,174.44,174.61,347151.0,166.9715,167.0575,166.6562,166.8186,347151.0
2020-05-01 13:50:00,174.63,174.9,174.6,174.65,150852.0,166.8377,167.0957,166.8091,166.8568,150852.0
2020-05-01 13:55:00,174.64,174.74,174.57,174.72,209972.0,166.8473,166.9428,166.7804,166.9237,209972.0
2020-05-01 14:00:00,174.72,174.91,174.46,174.86,293124.0,166.9237,167.1052,166.6753,167.0575,293124.0
2020-05-01 14:05:00,174.86,174.94,174.57,174.63,245382.0,167.0575,167.1339,166.7804,166.8377,245382.0
2020-05-01 14:10:00,174.63,174.66,174.42,174.53,274323.0,166.8377,166.8664,166.6371,166.7422,274323.0
2020-05-01 14:15:00,174.53,174.73,174.53,174.67,216848.0,166.7422,166.9333,166.7422,166.8759,216848.0
2020-05-01 14:20:00,174.67,174.92,174.58,174.91,413429.0,166.8759,167.1148,166.79,167.1052,413429.0
2020-05-01 14:25:00,174.92,175.13,174.77,175.1,273676.0,167.1148,167.3154,166.9715,167.2868,273676.0
2020-05-01 14:30:00,175.09,175.11,174.69,174.72,283177.0,167.2772,167.2963,166.895,166.9237,283177.0
2020-05-01 14:35:00,174.75,175.06,174.7,174.99,267340.0,166.9524,167.2485,166.9046,167.1817,267340.0
2020-05-01 14:40:00,174.98,175.11,174.84,174.86,325106.0,167.1721,167.2963,167.0384,167.0575,325106.0
2020-05-01 14:45:00,174.85,175.18,174.77,175.1,241676.0,167.0479,167.3632,166.9715,167.2868,241676.0
2020-05-01 14:50:00,175.11,175.11,174.87,175.08,228421.0,167.2963,167.2963,167.067,167.2676,228421.0
2020-05-01 14:55:00,175.08,175.39,175.03,175.31,264446.0,167.2676,167.5638,167.2199,167.4874,264446.0
2020-05-01 15:00:00,175.31,175.71,175.15,175.64,468360.0,167.4874,167.8695,167.3345,167.8027,468360.0
2020-05-01 15:05:00,175.63,175.64,175.28,175.46,275554.0,167.7931,167.8027,167.4587,167.6307,275554.0
2020-05-01 15:10:00,175.46,175.92,175.32,175.85,348935.0,167.6307,168.0702,167.4969,168.0033,348935.0
2020-05-01 15:15:00,175.85,176.12,175.8,175.9,490069.0,168.0033,168.2612,167.9555,168.0511,490069.0
2020-05-01 15:20:00,175.9,175.97,175.31,175.38,340788.0,168.0511,168.1179,167.4874,167.5543,340788.0
2020-05-01 15:25:00,175.35,175.39,175.1,175.26,278699.0,167.5256,167.5638,167.2868,167.4396,278699.0
2020-05-01 15:30:00,175.26,175.45,174.97,175.03,342141.0,167.4396,167.6211,167.1626,167.2199,342141.0
2020-05-01 15:35:00,175.01,175.25,174.88,175.15,352005.0,167.2008,167.4301,167.0766,167.3345,352005.0
2020-05-01 15:40:00,175.17,175.46,174.95,175.12,362610.0,167.3536,167.6307,167.1434,167.3059,362610.0
2020-05-01 15:45:00,175.11,175.34,174.7,175.19,534246.0,167.2963,167.516,166.9046,167.3727,534246.0
2020-05-01 15:50:00,175.13,175.18,174.35,174.36,695339.0,167.3154,167.3632,166.5702,166.5798,695339.0
2020-05-01 15:55:00,174.37,174.85,174.01,174.5,2000686.0,166.5893,167.0479,166.2454,166.7135,2000686.0
2020-05-04 09:30:00,174.49,174.86,173.8,174.79,1309514.0,166.704,167.0575,166.0448,166.9906,1309514.0
2020-05-04 09:35:00,174.82,175.08,174.3,174.86,503657.0,167.0192,167.2676,166.5224,167.0575,503657.0
2020-05-04 09:40:00,174.86,175.24,174.65,175.05,436678.0,167.0575,167.4205,166.8568,167.239,436678.0
2020-05-04 09:45:00,175.05,175.68,174.88,175.39,487192.0,167.239,167.8409,167.0766,167.5638,487192.0
2020-05-04 09:50:00,175.4,176.08,175.34,175.83,498447.0,167.5734,168.223,167.516,167.9842,498447.0
2020-05-04 09:55:00,175.82,176.24,175.38,176.14,431340.0,167.9746,168.3759,167.5543,168.2803,431340.0
2020-05-04 10:00:00,176.17,177.17,176.13,177.01,605873.0,168.309,169.2644,168.2708,169.1115,605873.0
2020-05-04 10:05:00,176.99,177.15,176.61,176.84,443110.0,169.0924,169.2453,168.7294,168.9491,443110.0
2020-05-04 10:10:00,176.86,176.92,176.52,176.68,320847.0,168.9682,169.0255,168.6434,168.7962,320847.0
2020-05-04 10:15:00,176.69,177.09,176.64,176.91,355679.0,168.8058,169.188,168.758,169.016,355679.0
2020-05-04 10:20:00,176.92,176.93,176.52,176.57,369886.0,169.0255,169.0351,168.6434,168.6912,369886.0
2020-05-04 10:25:00,176.56,176.92,176.54,176.71,252738.0,168.6816,169.0255,168.6625,168.8249,252738.0
2020-05-04 10:30:00,176.73,177.13,176.58,176.86,308856.0,168.844,169.2262,168.7007,168.9682,308856.0
2020-05-04 10:35:00,176.86,177.0,176.62,176.86,261390.0,168.9682,169.102,168.7389,168.9682,261390.0
2020-05-04 10:40:00,176.85,177.4,176.73,177.36,338614.0,168.9587,169.4841,168.844,169.4459,338614.0
2020-05-04 10:45:00,177.37,177.53,177.09,177.2,367064.0,169.4555,169.6083,169.188,169.293,367064.0
2020-05-04 10:50:00,177.21,177.3,176.78,177.07,254195.0,169.3026,169.3886,168.8918,169.1688,254195.0
2020-05-04 10:55:00,177.08,177.28,176.93,177.04,238696.0,169.1784,169.3695,169.0351,169.1402,238696.0
2020-05-04 11:00:00,177.03,177.46,176.9,177.4,250434.0,169.1306,169.5414,169.0064,169.4841,250434.0
2020-05-04 11:05:00,177.41,177.82,177.36,177.66,408001.0,169.4937,169.8854,169.4459,169.7325,408001.0
2020-05-04 11:10:00,177.66,177.98,177.64,177.81,319490.0,169.7325,170.0382,169.7134,169.8758,319490.0
2020-05-04 11:15:00,177.81,177.82,177.44,177.56,228298.0,169.8758,169.8854,169.5223,169.637,228298.0
2020-05-04 11:20:00,177.56,178.0,177.51,177.97,254454.0,169.637,170.0573,169.5892,170.0287,254454.0
2020-05-04 11:25:00,177.95,177.96,177.22,177.25,251186.0,170.0096,170.0191,169.3122,169.3408,251186.0
2020-05-04 11:30:00,177.25,177.66,177.25,177.52,193142.0,169.3408,169.7325,169.3408,169.5988,193142.0
2020-05-04 11:35:00,177.51,177.98,177.39,177.9,215446.0,169.5892,170.0382,169.4746,169.9618,215446.0
2020-05-04 11:40:00,177.9,178.0,177.82,177.98,196766.0,169.9618,170.0573,169.8854,170.0382,196766.0
2020-05-04 11:45:00,177.97,178.08,177.62,177.92,345545.0,170.0287,170.1338,169.6943,169.9809,345545.0
2020-05-04 11:50:00,177.94,177.97,177.74,177.94,163191.0,170.0,170.0287,169.8089,170.0,163191.0
2020-05-04 11:55:00,177.95,177.96,177.64,177.72,204117.0,170.0096,170.0191,169.7134,169.7898,204117.0
2020-05-04 12:00:00,177.73,177.96,177.7,177.91,160927.0,169.7994,170.0191,169.7707,169.9714,160927.0
2020-05-04 12:05:00,177.92,177.97,177.56,177.65,171575.0,169.9809,170.0287,169.637,169.723,171575.0
2020-05-04 12:10:00,177.65,177.69,177.32,177.45,243300.0,169.723,169.7612,169.4077,169.5319,243300.0
2020-05-04 12:15:00,177.46,177.6,177.39,177.49,187180.0,169.5414,169.6752,169.4746,169.5701,187180.0
2020-05-04 12:20:00,177.5,177.75,177.43,177.58,140504.0,169.5797,169.8185,169.5128,169.6561,140504.0
2020-05-04 12:25:00,177.58,177.65,177.37,177.57,156403.0,169.6561,169.723,169.4555,169.6465,156403.0
2020-05-04 12:30:00,177.58,177.62,177.02,177.07,219698.0,169.6561,169.6943,169.1211,169.1688,219698.0
2020-05-04 12:35:00,177.07,177.15,176.74,176.9,246977.0,169.1688,169.2453,168.8536,169.0064,246977.0
2020-05-04 12:40:00,176.93,177.0,176.85,176.92,144318.0,169.0351,169.102,168.9587,169.0255,144318.0
2020-05-04 12:45:00,176.92,176.99,176.8,176.91,140968.0,169.0255,169.0924,168.9109,169.016,140968.0
2020-05-04 12:50:00,176.92,177.04,176.64,176.7,175959.0,169.0255,169.1402,168.758,168.8154,175959.0
2020-05-04 12:55:00,176.71,177.13,176.63,176.94,543774.0,168.8249,169.2262,168.7485,169.0446,543774.0
2020-05-04 13:00:00,176.94,177.21,176.71,177.16,302855.0,169.0446,169.3026,168.8249,169.2548,302855.0
2020-05-04 13:05:00,177.16,177.4,177.04,177.39,200079.0,169.2548,169.4841,169.1402,169.4746,200079.0
2020-05-04 13:10:00,177.39,177.39,176.83,176.87,269795.0,169.4746,169.4746,168.9396,168.9778,269795.0
2020-05-04 13:15:00,176.85,176.94,176.36,176.87,306700.0,168.9587,169.0446,168.4905,168.9778,306700.0
2020-05-04 13:20:00,176.86,177.04,176.8,176.97,219683.0,168.9682,169.1402,168.9109,169.0733,219683.0
2020-05-04 13:25:00,176.99,177.01,176.73,176.92,156485.0,169.0924,169.1115,168.844,169.0255,156485.0
2020-05-04 13:30:00,176.93,177.16,176.92,177.1,141815.0,169.0351,169.2548,169.0255,169.1975,141815.0
2020-05-04 13:35:00,177.11,177.18,177.07,177.09,161531.0,169.2071,169.2739,169.1688,169.188,161531.0
2020-05-04 13:40:00,177.1,177.18,176.93,177.05,120269.0,169.1975,169.2739,169.0351,169.1497,120269.0
2020-05-04 13:45:00,177.05,177.37,177.0,177.35,135157.0,169.1497,169.4555,169.102,169.4364,135157.0
2020-05-04 13:50:00,177.34,177.5,177.29,177.49,182458.0,169.4268,169.5797,169.379,169.5701,182458.0
2020-05-04 13:55:00,177.49,177.78,177.48,177.75,278613.0,169.5701,169.8472,169.5606,169.8185,278613.0
2020-05-04 14:00:00,177.74,177.8,177.47,177.55,204502.0,169.8089,169.8663,169.551,169.6274,204502.0
2020-05-04 14:05:00,177.54,177.63,177.33,177.34,162021.0,169.6179,169.7039,169.4172,169.4268,162021.0
2020-05-04 14:10:00,177.34,177.67,177.32,177.59,229986.0,169.4268,169.7421,169.4077,169.6656,229986.0
2020-05-04 14:15:00,177.6,177.62,177.4,177.57,200681.0,169.6752,169.6943,169.4841,169.6465,200681.0
2020-05-04 14:20:00,177.57,177.58,177.3,177.32,155450.0,169.6465,169.6561,169.3886,169.4077,155450.0
2020-05-04 14:25:00,177.31,177.37,177.19,177.33,179350.0,169.3981,169.4555,169.2835,169.4172,179350.0
2020-05-04 14:30:00,177.32,177.56,177.22,177.31,183633.0,169.4077,169.637,169.3122,169.3981,183633.0
2020-05-04 14:35:00,177.31,177.33,177.04,177.09,177957.0,169.3981,169.4172,169.1402,169.188,177957.0
2020-05-04 14:40:00,177.07,177.4,177.02,177.26,149767.0,169.1688,169.4841,169.1211,169.3504,149767.0
2020-05-04 14:45:00,177.25,177.88,177.23,177.88,251385.0,169.3408,169.9427,169.3217,169.9427,251385.0
2020-05-04 14:50:00,177.89,178.0,177.7,177.95,351496.0,169.9523,170.0573,169.7707,170.0096,351496.0
2020-05-04 14:55:00,177.95,178.25,177.87,178.13,404241.0,170.0096,170.2962,169.9331,170.1815,404241.0
2020-05-04 15:00:00,178.12,178.17,178.0,178.14,204952.0,170.172,170.2198,170.0573,170.1911,204952.0
2020-05-04 15:05:00,178.13,178.3,178.0,178.3,262590.0,170.1815,170.344,170.0573,170.344,262590.0
2020-05-04 15:10:00,178.29,178.5,178.24,178.46,321295.0,170.3344,170.535,170.2866,170.4968,321295.0
2020-05-04 15:15:00,178.46,178.64,178.39,178.5,306489.0,170.4968,170.6688,170.4299,170.535,306489.0
2020-05-04 15:20:00,178.5,178.72,178.38,178.38,285139.0,170.535,170.7452,170.4204,170.4204,285139.0
2020-05-04 15:25:00,178.38,178.55,178.2,178.5,301987.0,170.4204,170.5828,170.2484,170.535,301987.0
2020-05-04 15:30:00,178.5,178.57,178.28,178.52,307365.0,170.535,170.6019,170.3249,170.5541,307365.0
2020-05-04 15:35:00,178.53,178.53,178.25,178.38,281274.0,170.5637,170.5637,170.2962,170.4204,281274.0
2020-05-04 15:40:00,178.39,178.63,178.35,178.56,342978.0,170.4299,170.6592,170.3917,170.5924,342978.0
2020-05-04 15:45:00,178.56,178.75,178.44,178.66,386105.0,170.5924,170.7739,170.4777,170.6879,386105.0
2020-05-04 15:50:00,178.64,178.76,178.25,178.63,560948.0,170.6688,170.7834,170.2962,170.6592,560948.0
2020-05-04 15:55:00,178.61,179.0,178.42,178.85,1271756.0,170.6401,171.0127,170.4586,170.8694,1271756.0
2020-05-05 09:30:00,180.64,181.18,180.03,181.12,1915574.0,172.5795,173.0955,171.9968,173.0381,1915574.0
2020-05-05 09:35:00,181.12,181.5,180.91,180.93,842255.0,173.0381,173.4012,172.8375,172.8566,842255.0
2020-05-05 09:40:00,180.97,181.5,180.97,181.47,558703.0,172.8948,173.4012,172.8948,173.3725,558703.0
2020-05-05 09:45:00,181.49,181.75,181.16,181.65,677522.0,173.3916,173.64,173.0763,173.5445,677522.0
2020-05-05 09:50:00,181.64,181.7,181.35,181.68,483215.0,173.5349,173.5922,173.2579,173.5731,483215.0
2020-05-05 09:55:00,181.67,181.7,181.25,181.4,526656.0,173.5636,173.5922,173.1623,173.3056,526656.0
2020-05-05 10:00:00,181.41,181.6,181.36,181.42,402296.0,173.3152,173.4967,173.2674,173.3247,402296.0
2020-05-05 10:05:00,181.41,181.66,181.23,181.62,468127.0,173.3152,173.554,173.1432,173.5158,468127.0
2020-05-05 10:10:00,181.61,181.65,181.01,181.12,420284.0,173.5063,173.5445,172.933,173.0381,420284.0
2020-05-05 10:15:00,181.12,181.55,181.01,181.45,398031.0,173.0381,173.4489,172.933,173.3534,398031.0
2020-05-05 10:20:00,181.46,181.7,181.38,181.57,364759.0,173.363,173.5922,173.2865,173.468,364759.0
2020-05-05 10:25:00,181.58,181.85,181.39,181.59,376131.0,173.4776,173.7356,173.2961,173.4872,376131.0
2020-05-05 10:30:00,181.61,181.79,181.54,181.76,364263.0,173.5063,173.6782,173.4394,173.6496,364263.0
2020-05-05 10:35:00,181.75,181.78,181.45,181.48,296483.0,173.64,173.6687,173.3534,173.3821,296483.0
2020-05-05 10:40:00,181.49,181.68,181.3,181.65,278650.0,173.3916,173.5731,173.2101,173.5445,278650.0
2020-05-05 10:45:00,181.67,181.76,181.44,181.63,307003.0,173.5636,173.6496,173.3438,173.5254,307003.0
2020-05-05 10:50:00,181.62,181.75,181.44,181.51,257418.0,173.5158,173.64,173.3438,173.4107,257418.0
2020-05-05 10:55:00,181.52,181.62,181.48,181.51,165441.0,173.4203,173.5158,173.3821,173.4107,165441.0
2020-05-05 11:00:00,181.53,181.6,181.4,181.46,250208.0,173.4298,173.4967,173.3056,173.363,250208.0
2020-05-05 11:05:00,181.47,181.52,181.22,181.32,220984.0,173.3725,173.4203,173.1337,173.2292,220984.0
2020-05-05 11:10:00,181.31,181.5,181.31,181.47,244496.0,173.2196,173.4012,173.2196,173.3725,244496.0
2020-05-05 11:15:00,181.47,181.86,181.45,181.85,341611.0,173.3725,173.7451,173.3534,173.7356,341611.0
2020-05-05 11:20:00,181.86,181.99,181.71,181.92,423922.0,173.7451,173.8693,173.6018,173.8024,423922.0
2020-05-05 11:25:00,181.93,182.0,181.65,181.86,309350.0,173.812,173.8789,173.5445,173.7451,309350.0
2020-05-05 11:30:00,181.86,181.87,181.58,181.62,235680.0,173.7451,173.7547,173.4776,173.5158,235680.0
2020-05-05 11:35:00,181.63,181.7,181.5,181.66,242014.0,173.5254,173.5922,173.4012,173.554,242014.0
2020-05-05 11:40:00,181.65,181.9,181.62,181.86,216391.0,173.5445,173.7833,173.5158,173.7451,216391.0
2020-05-05 11:45:00,181.85,182.0,181.81,181.93,332373.0,173.7356,173.8789,173.6973,173.812,332373.0
2020-05-05 11:50:00,181.94,182.13,181.93,182.03,482134.0,173.8215,174.0031,173.812,173.9075,482134.0
2020-05-05 11:55:00,182.02,182.33,181.98,182.31,371629.0,173.898,174.1941,173.8598,174.175,371629.0
2020-05-05 12:00:00,182.31,182.53,182.3,182.53,452933.0,174.175,174.3852,174.1655,174.3852,452933.0
2020-05-05 12:05:00,182.53,182.68,182.48,182.57,316703.0,174.3852,174.5285,174.3374,174.4234,316703.0
2020-05-05 12:10:00,182.56,182.62,182.42,182.45,338380.0,174.4139,174.4712,174.2801,174.3088,338380.0
2020-05-05 12:15:00,182.46,182.62,182.42,182.53,242374.0,174.3183,174.4712,174.2801,174.3852,242374.0
2020-05-05 12:20:00,182.53,182.6,182.36,182.39,238684.0,174.3852,174.4521,174.2228,174.2515,238684.0
2020-05-05 12:25:00,182.4,182.46,182.05,182.08,264515.0,174.261,174.3183,173.9266,173.9553,264515.0
2020-05-05 12:30:00,182.09,182.36,182.07,182.33,210150.0,173.9648,174.2228,173.9457,174.1941,210150.0
2020-05-05 12:35:00,182.32,182.58,182.24,182.56,207737.0,174.1846,174.433,174.1082,174.4139,207737.0
2020-05-05 12:40:00,182.56,182.59,182.27,182.38,172863.0,174.4139,174.4425,174.1368,174.2419,172863.0
2020-05-05 12:45:00,182.39,182.74,182.38,182.7,250420.0,174.2515,174.5858,174.2419,174.5476,250420.0
2020-05-05 12:50:00,182.71,182.72,182.57,182.66,165808.0,174.5572,174.5667,174.4234,174.5094,165808.0
2020-05-05 12:55:00,182.66,182.7,182.41,182.42,212736.0,174.5094,174.5476,174.2706,174.2801,212736.0
2020-05-05 13:00:00,182.42,182.59,182.36,182.39,236349.0,174.2801,174.4425,174.2228,174.2515,236349.0
2020-05-05 13:05:00,182.4,182.5,182.33,182.48,200479.0,174.261,174.3565,174.1941,174.3374,200479.0
2020-05-05 13:10:00,182.48,182.59,182.36,182.53,145387.0,174.3374,174.4425,174.2228,174.3852,145387.0
2020-05-05 13:15:00,182.52,182.69,182.49,182.59,174677.0,174.3757,174.5381,174.347,174.4425,174677.0
2020-05-05 13:20:00,182.58,182.68,182.39,182.68,183042.0,174.433,174.5285,174.2515,174.5285,183042.0
2020-05-05 13:25:00,182.68,182.83,182.56,182.74,265550.0,174.5285,174.6718,174.4139,174.5858,265550.0
2020-05-05 13:30:00,182.74,182.88,182.71,182.84,186632.0,174.5858,174.7196,174.5572,174.6814,186632.0
2020-05-05 13:35:00,182.84,182.87,182.7,182.75,157701.0,174.6814,174.71,174.5476,174.5954,157701.0
2020-05-05 13:40:00,182.74,182.86,182.67,182.81,146552.0,174.5858,174.7005,174.519,174.6527,146552.0
2020-05-05 13:45:00,182.81,182.98,182.79,182.96,198209.0,174.6527,174.8151,174.6336,174.796,198209.0
2020-05-05 13:50:00,182.96,183.05,182.94,182.98,384455.0,174.796,174.882,174.7769,174.8151,384455.0
2020-05-05 13:55:00,182.97,183.15,182.94,183.15,220379.0,174.8056,174.9775,174.7769,174.9775,220379.0
2020-05-05 14:00:00,183.14,183.14,182.94,182.97,227928.0,174.968,174.968,174.7769,174.8056,227928.0
2020-05-05 14:05:00,182.96,183.05,182.86,182.89,191100.0,174.796,174.882,174.7005,174.7291,191100.0
2020-05-05 14:10:00,182.9,183.11,182.79,183.1,276168.0,174.7387,174.9393,174.6336,174.9298,276168.0
2020-05-05 14:15:00,183.09,183.25,183.0,183.17,204143.0,174.9202,175.0731,174.8342,174.9967,204143.0
2020-05-05 14:20:00,183.16,183.33,183.12,183.29,207435.0,174.9871,175.1495,174.9489,175.1113,207435.0
2020-05-05 14:25:00,183.29,183.44,183.26,183.44,214092.0,175.1113,175.2546,175.0826,175.2546,214092.0
2020-05-05 14:30:00,183.44,183.48,183.19,183.25,280422.0,175.2546,175.2928,175.0158,175.0731,280422.0
2020-05-05 14:35:00,183.24,183.32,183.15,183.17,173227.0,175.0635,175.14,174.9775,174.9967,173227.0
2020-05-05 14:40:00,183.19,183.34,183.03,183.26,254674.0,175.0158,175.1591,174.8629,175.0826,254674.0
2020-05-05 14:45:00,183.27,183.38,183.11,183.38,159165.0,175.0922,175.1973,174.9393,175.1973,159165.0
2020-05-05 14:50:00,183.38,183.5,183.37,183.49,249108.0,175.1973,175.3119,175.1877,175.3024,249108.0
2020-05-05 14:55:00,183.49,183.63,183.46,183.6,300571.0,175.3024,175.4361,175.2737,175.4075,300571.0
2020-05-05 15:00:00,183.59,183.65,183.46,183.56,258170.0,175.3979,175.4552,175.2737,175.3693,258170.0
2020-05-05 15:05:00,183.56,183.63,183.36,183.4,273147.0,175.3693,175.4361,175.1782,175.2164,273147.0
2020-05-05 15:10:00,183.42,183.52,183.36,183.44,175679.0,175.2355,175.331,175.1782,175.2546,175679.0
2020-05-05 15:15:00,183.44,183.45,181.9,181.95,812103.0,175.2546,175.2642,173.7833,173.8311,812103.0
2020-05-05 15:20:00,181.95,182.37,181.74,182.31,686149.0,173.8311,174.2324,173.6305,174.175,686149.0
2020-05-05 15:25:00,182.31,182.49,181.32,181.46,619065.0,174.175,174.347,173.2292,173.363,619065.0
2020-05-05 15:30:00,181.44,181.75,180.8,180.82,797288.0,173.3438,173.64,172.7324,172.7515,797288.0
2020-05-05 15:35:00,180.81,180.81,179.9,180.39,929741.0,172.742,172.742,171.8726,172.3407,929741.0
2020-05-05 15:40:00,180.38,180.98,180.0,180.93,710615.0,172.3311,172.9044,171.9681,172.8566,710615.0
2020-05-05 15:45:00,180.93,181.02,180.24,180.95,600323.0,172.8566,172.9426,172.1974,172.8757,600323.0
2020-05-05 15:50:00,180.98,181.64,180.96,181.28,707814.0,172.9044,173.5349,172.8853,173.191,707814.0
2020-05-05 15:55:00,181.28,181.28,180.46,180.76,1161542.0,173.191,173.191,172.4076,172.6942,1161542.0
2020-05-06 09:30:00,182.19,183.84,181.76,183.64,1432183.0,174.0604,175.6368,173.6496,175.4457,1432183.0
2020-05-06 09:35:00,183.62,183.87,183.2,183.26,680810.0,175.4266,175.6654,175.0253,175.0826,680810.0
2020-05-06 09:40:00,183.27,183.59,182.86,182.97,484707.0,175.0922,175.3979,174.7005,174.8056,484707.0
2020-05-06 09:45:00,182.99,183.26,182.85,183.1,397717.0,174.8247,175.0826,174.6909,174.9298,397717.0
2020-05-06 09:50:00,183.08,183.43,182.63,182.66,458460.0,174.9107,175.2451,174.4807,174.5094,458460.0
2020-05-06 09:55:00,182.66,182.7,182.03,182.68,551327.0,174.5094,174.5476,173.9075,174.5285,551327.0
2020-05-06 10:00:00,182.73,182.82,182.55,182.57,448578.0,174.5763,174.6623,174.4043,174.4234,448578.0
2020-05-06 10:05:00,182.54,182.8,181.9,181.99,526777.0,174.3948,174.6432,173.7833,173.8693,526777.0
2020-05-06 10:10:00,181.97,182.15,181.67,181.9,431035.0,173.8502,174.0222,173.5636,173.7833,431035.0
2020-05-06 10:15:00,181.92,182.2,181.63,181.97,483631.0,173.8024,174.0699,173.5254,173.8502,483631.0
2020-05-06 10:20:00,181.97,182.3,181.76,182.27,385120.0,173.8502,174.1655,173.6496,174.1368,385120.0
2020-05-06 10:25:00,182.27,182.69,182.1,182.6,355759.0,174.1368,174.5381,173.9744,174.4521,355759.0
2020-05-06 10:30:00,182.59,183.01,182.44,182.95,480193.0,174.4425,174.8438,174.2992,174.7865,480193.0
2020-05-06 10:35:00,182.96,183.04,182.72,182.89,374800.0,174.796,174.8725,174.5667,174.7291,374800.0
2020-05-06 10:40:00,182.88,183.31,182.74,183.28,331408.0,174.7196,175.1304,174.5858,175.1017,331408.0
2020-05-06 10:45:00,183.27,183.66,183.26,183.59,432549.0,175.0922,175.4648,175.0826,175.3979,432549.0
2020-05-06 10:50:00,183.59,183.9,183.49,183.67,457519.0,175.3979,175.6941,175.3024,175.4743,457519.0
2020-05-06 10:55:00,183.67,183.82,183.41,183.55,307015.0,175.4743,175.6176,175.2259,175.3597,307015.0
2020-05-06 11:00:00,183.55,183.9,183.54,183.65,279520.0,175.3597,175.6941,175.3501,175.4552,279520.0
2020-05-06 11:05:00,183.71,183.8,183.44,183.59,284577.0,175.5126,175.5985,175.2546,175.3979,284577.0
2020-05-06 11:10:00,183.59,183.8,183.48,183.61,314038.0,175.3979,175.5985,175.2928,175.417,314038.0
2020-05-06 11:15:00,183.61,183.66,183.25,183.37,301029.0,175.417,175.4648,175.0731,175.1877,301029.0
2020-05-06 11:20:00,183.37,183.39,182.98,183.06,295865.0,175.1877,175.2068,174.8151,174.8916,295865.0
2020-05-06 11:25:00,183.06,183.45,182.95,183.33,303236.0,174.8916,175.2642,174.7865,175.1495,303236.0
2020-05-06 11:30:00,183.33,183.47,183.25,183.36,212949.0,175.1495,175.2833,175.0731,175.1782,212949.0
2020-05-06 11:35:00,183.36,183.6,183.24,183.59,191096.0,175.1782,175.4075,175.0635,175.3979,191096.0
2020-05-06 11:40:00,183.6,183.65,183.17,183.25,201612.0,175.4075,175.4552,174.9967,175.0731,201612.0
2020-05-06 11:45:00,183.25,183.37,182.91,183.0,240764.0,175.0731,175.1877,174.7483,174.8342,240764.0
2020-05-06 11:50:00,182.99,183.17,182.65,183.05,313368.0,174.8247,174.9967,174.4999,174.882,313368.0
2020-05-06 11:55:00,183.06,183.35,183.03,183.27,288508.0,174.8916,175.1686,174.8629,175.0922,288508.0
2020-05-06 12:00:00,183.27,183.34,182.93,183.27,206105.0,175.0922,175.1591,174.7674,175.0922,206105.0
2020-05-06 12:05:00,183.27,183.28,182.94,183.18,200302.0,175.0922,175.1017,174.7769,175.0062,200302.0
2020-05-06 12:10:00,183.18,183.25,182.98,183.16,144244.0,175.0062,175.0731,174.8151,174.9871,144244.0
2020-05-06 12:15:00,183.17,183.55,183.13,183.54,245304.0,174.9967,175.3597,174.9584,175.3501,245304.0
2020-05-06 12:20:00,183.56,183.58,183.29,183.43,168077.0,175.3693,175.3884,175.1113,175.2451,168077.0
2020-05-06 12:25:00,183.42,183.44,183.14,183.35,149721.0,175.2355,175.2546,174.968,175.1686,149721.0
2020-05-06 12:30:00,183.37,183.44,183.25,183.43,128182.0,175.1877,175.2546,175.0731,175.2451,128182.0
2020-05-06 12:35:00,183.44,183.54,183.21,183.47,253640.0,175.2546,175.3501,175.0349,175.2833,253640.0
2020-05-06 12:40:00,183.47,183.48,183.31,183.43,233129.0,175.2833,175.2928,175.1304,175.2451,233129.0
2020-05-06 12:45:00,183.42,183.7,183.42,183.68,287699.0,175.2355,175.503,175.2355,175.4839,287699.0
2020-05-06 12:50:00,183.68,183.88,183.66,183.75,320236.0,175.4839,175.675,175.4648,175.5508,320236.0
2020-05-06 12:55:00,183.75,183.93,183.64,183.71,293156.0,175.5508,175.7227,175.4457,175.5126,293156.0
2020-05-06 13:00:00,183.72,183.79,183.48,183.53,197019.0,175.5221,175.589,175.2928,175.3406,197019.0
2020-05-06 13:05:00,183.52,183.53,183.3,183.45,227575.0,175.331,175.3406,175.1209,175.2642,227575.0
2020-05-06 13:10:00,183.46,183.79,183.43,183.71,171057.0,175.2737,175.589,175.2451,175.5126,171057.0
2020-05-06 13:15:00,183.72,183.91,183.61,183.89,226160.0,175.5221,175.7036,175.417,175.6845,226160.0
2020-05-06 13:20:00,183.89,183.93,183.25,183.62,295573.0,175.6845,175.7227,175.0731,175.4266,295573.0
2020-05-06 13:25:00,183.61,183.8,183.46,183.78,225341.0,175.417,175.5985,175.2737,175.5794,225341.0
2020-05-06 13:30:00,183.78,183.89,183.71,183.81,202287.0,175.5794,175.6845,175.5126,175.6081,202287.0
2020-05-06 13:35:00,183.84,184.13,183.79,184.05,480376.0,175.6368,175.9138,175.589,175.8374,480376.0
2020-05-06 13:40:00,184.04,184.09,183.95,183.99,225569.0,175.8278,175.8756,175.7418,175.7801,225569.0
2020-05-06 13:45:00,183.99,184.2,183.93,184.05,228740.0,175.7801,175.9807,175.7227,175.8374,228740.0
2020-05-06 13:50:00,184.06,184.2,183.98,184.06,164892.0,175.8469,175.9807,175.7705,175.8469,164892.0
2020-05-06 13:55:00,184.05,184.08,183.59,183.61,241261.0,175.8374,175.866,175.3979,175.417,241261.0
2020-05-06 14:00:00,183.61,183.66,183.27,183.54,386747.0,175.417,175.4648,175.0922,175.3501,386747.0
2020-05-06 14:05:00,183.53,183.68,183.46,183.62,248165.0,175.3406,175.4839,175.2737,175.4266,248165.0
2020-05-06 14:10:00,183.61,183.74,183.22,183.46,278771.0,175.417,175.5412,175.0444,175.2737,278771.0
2020-05-06 14:15:00,183.45,183.74,183.44,183.66,229533.0,175.2642,175.5412,175.2546,175.4648,229533.0
2020-05-06 14:20:00,183.65,183.93,183.58,183.9,173946.0,175.4552,175.7227,175.3884,175.6941,173946.0
2020-05-06 14:25:00,183.88,183.95,183.51,183.54,214895.0,175.675,175.7418,175.3215,175.3501,214895.0
2020-05-06 14:30:00,183.53,183.92,183.32,183.84,272940.0,175.3406,175.7132,175.14,175.6368,272940.0
2020-05-06 14:35:00,183.84,183.88,183.54,183.73,226473.0,175.6368,175.675,175.3501,175.5317,226473.0
2020-05-06 14:40:00,183.73,183.78,183.38,183.61,260257.0,175.5317,175.5794,175.1973,175.417,260257.0
2020-05-06 14:45:00,183.61,183.89,183.58,183.83,227592.0,175.417,175.6845,175.3884,175.6272,227592.0
2020-05-06 14:50:00,183.82,183.84,183.63,183.77,190194.0,175.6176,175.6368,175.4361,175.5699,190194.0
2020-05-06 14:55:00,183.76,183.77,183.35,183.4,223782.0,175.5603,175.5699,175.1686,175.2164,223782.0
2020-05-06 15:00:00,183.41,183.57,183.17,183.32,294839.0,175.2259,175.3788,174.9967,175.14,294839.0
2020-05-06 15:05:00,183.31,183.58,183.3,183.5,208700.0,175.1304,175.3884,175.1209,175.3119,208700.0
2020-05-06 15:10:00,183.5,183.61,183.23,183.4,266269.0,175.3119,175.417,175.054,175.2164,266269.0
2020-05-06 15:15:00,183.4,183.64,183.27,183.63,291912.0,175.2164,175.4457,175.0922,175.4361,291912.0
2020-05-06 15:20:00,183.63,183.77,183.39,183.44,238626.0,175.4361,175.5699,175.2068,175.2546,238626.0
2020-05-06 15:25:00,183.46,183.6,183.36,183.45,255769.0,175.2737,175.4075,175.1782,175.2642,255769.0
2020-05-06 15:30:00,183.44,183.44,182.84,182.87,463580.0,175.2546,175.2546,174.6814,174.71,463580.0
2020-05-06 15:35:00,182.87,183.05,182.51,182.77,531473.0,174.71,174.882,174.3661,174.6145,531473.0
2020-05-06 15:40:00,182.79,182.85,182.29,182.76,511862.0,174.6336,174.6909,174.1559,174.6049,511862.0
2020-05-06 15:45:00,182.77,182.77,182.16,182.18,490799.0,174.6145,174.6145,174.0317,174.0508,490799.0
2020-05-06 15:50:00,182.19,183.02,181.98,182.81,728277.0,174.0604,174.8533,173.8598,174.6527,728277.0
2020-05-06 15:55:00,182.8,183.0,182.49,182.49,857862.0,174.6432,174.8342,174.347,174.347,857862.0
2020-05-07 09:30:00,184.2,184.55,183.9,183.98,1465724.0,175.9807,176.3151,175.6941,175.7705,1465724.0
2020-05-07 09:35:00,183.98,184.1,183.0,183.55,833101.0,175.7705,175.8852,174.8342,175.3597,833101.0
2020-05-07 09:40:00,183.56,184.07,183.29,184.06,497550.0,175.3693,175.8565,175.1113,175.8469,497550.0
2020-05-07 09:45:00,184.05,184.07,183.7,183.88,416625.0,175.8374,175.8565,175.503,175.675,416625.0
2020-05-07 09:50:00,183.88,184.31,183.66,184.18,448809.0,175.675,176.0858,175.4648,175.9616,448809.0
2020-05-07 09:55:00,184.19,184.38,184.09,184.27,422006.0,175.9711,176.1527,175.8756,176.0476,422006.0
2020-05-07 10:00:00,184.27,184.52,183.91,184.22,427687.0,176.0476,176.2864,175.7036,175.9998,427687.0
2020-05-07 10:05:00,184.22,184.29,183.72,183.99,426176.0,175.9998,176.0667,175.5221,175.7801,426176.0
2020-05-07 10:10:00,183.98,183.99,183.46,183.57,525127.0,175.7705,175.7801,175.2737,175.3788,525127.0
2020-05-07 10:15:00,183.55,183.7,183.43,183.61,348993.0,175.3597,175.503,175.2451,175.417,348993.0
2020-05-07 10:20:00,183.6,183.77,183.53,183.6,211313.0,175.4075,175.5699,175.3406,175.4075,211313.0
2020-05-07 10:25:00,183.6,183.9,183.46,183.75,251057.0,175.4075,175.6941,175.2737,175.5508,251057.0
2020-05-07 10:30:00,183.75,183.92,183.63,183.66,225029.0,175.5508,175.7132,175.4361,175.4648,225029.0
2020-05-07 10:35:00,183.64,183.65,183.22,183.24,370881.0,175.4457,175.4552,175.0444,175.0635,370881.0
2020-05-07 10:40:00,183.25,183.63,183.2,183.22,290945.0,175.0731,175.4361,175.0253,175.0444,290945.0
2020-05-07 10:45:00,183.24,183.27,182.64,182.64,455923.0,175.0635,175.0922,174.4903,174.4903,455923.0
2020-05-07 10:50:00,182.65,182.96,182.58,182.96,294827.0,174.4999,174.796,174.433,174.796,294827.0
2020-05-07 10:55:00,182.97,183.06,182.73,182.95,219992.0,174.8056,174.8916,174.5763,174.7865,219992.0
2020-05-07 11:00:00,182.96,183.48,182.96,183.31,245353.0,174.796,175.2928,174.796,175.1304,245353.0
2020-05-07 11:05:00,183.3,183.42,183.14,183.27,246153.0,175.1209,175.2355,174.968,175.0922,246153.0
2020-05-07 11:10:00,183.25,183.3,183.08,183.16,224573.0,175.0731,175.1209,174.9107,174.9871,224573.0
2020-05-07 11:15:00,183.18,183.47,183.1,183.4,202175.0,175.0062,175.2833,174.9298,175.2164,202175.0
2020-05-07 11:20:00,183.4,183.4,183.03,183.27,263892.0,175.2164,175.2164,174.8629,175.0922,263892.0
2020-05-07 11:25:00,183.26,183.38,183.12,183.35,194238.0,175.0826,175.1973,174.9489,175.1686,194238.0
2020-05-07 11:30:00,183.35,183.39,183.1,183.28,281549.0,175.1686,175.2068,174.9298,175.1017,281549.0
2020-05-07 11:35:00,183.29,183.59,183.29,183.56,275040.0,175.1113,175.3979,175.1113,175.3693,275040.0
2020-05-07 11:40:00,183.56,183.94,183.49,183.91,324384.0,175.3693,175.7323,175.3024,175.7036,324384.0
2020-05-07 11:45:00,183.92,184.16,183.75,183.87,405504.0,175.7132,175.9425,175.5508,175.6654,405504.0
2020-05-07 11:50:00,183.88,183.9,183.65,183.86,170984.0,175.675,175.6941,175.4552,175.6559,170984.0
2020-05-07 11:55:00,183.88,183.98,183.79,183.82,147955.0,175.675,175.7705,175.589,175.6176,147955.0
2020-05-07 12:00:00,183.84,183.98,183.77,183.77,171900.0,175.6368,175.7705,175.5699,175.5699,171900.0
2020-05-07 12:05:00,183.76,183.83,183.7,183.71,130573.0,175.5603,175.6272,175.503,175.5126,130573.0
2020-05-07 12:10:00,183.7,183.78,183.64,183.7,134737.0,175.503,175.5794,175.4457,175.503,134737.0
2020-05-07 12:15:00,183.69,183.87,183.68,183.75,189926.0,175.4935,175.6654,175.4839,175.5508,189926.0
2020-05-07 12:20:00,183.76,183.82,183.63,183.78,130592.0,175.5603,175.6176,175.4361,175.5794,130592.0
2020-05-07 12:25:00,183.79,184.0,183.79,183.83,196967.0,175.589,175.7896,175.589,175.6272,196967.0
2020-05-07 12:30:00,183.83,183.89,183.6,183.62,192562.0,175.6272,175.6845,175.4075,175.4266,192562.0
2020-05-07 12:35:00,183.62,183.79,183.46,183.74,195534.0,175.4266,175.589,175.2737,175.5412,195534.0
2020-05-07 12:40:00,183.75,183.83,183.6,183.68,156295.0,175.5508,175.6272,175.4075,175.4839,156295.0
2020-05-07 12:45:00,183.69,183.9,183.67,183.77,116531.0,175.4935,175.6941,175.4743,175.5699,116531.0
2020-05-07 12:50:00,183.77,183.84,183.66,183.74,138171.0,175.5699,175.6368,175.4648,175.5412,138171.0
2020-05-07 12:55:00,183.76,183.86,183.71,183.83,153307.0,175.5603,175.6559,175.5126,175.6272,153307.0
2020-05-07 13:00:00,183.83,184.05,183.8,184.03,167396.0,175.6272,175.8374,175.5985,175.8183,167396.0
2020-05-07 13:05:00,184.03,184.1,183.86,184.1,186515.0,175.8183,175.8852,175.6559,175.8852,186515.0
2020-05-07 13:10:00,184.09,184.19,184.01,184.13,166956.0,175.8756,175.9711,175.7992,175.9138,166956.0
2020-05-07 13:15:00,184.14,184.2,184.01,184.09,160295.0,175.9234,175.9807,175.7992,175.8756,160295.0
2020-05-07 13:20:00,184.08,184.2,184.0,184.04,156925.0,175.866,175.9807,175.7896,175.8278,156925.0
2020-05-07 13:25:00,184.04,184.09,183.92,183.97,171542.0,175.8278,175.8756,175.7132,175.761,171542.0
2020-05-07 13:30:00,183.97,184.18,183.96,184.13,126305.0,175.761,175.9616,175.7514,175.9138,126305.0
2020-05-07 13:35:00,184.13,184.16,183.95,184.01,136665.0,175.9138,175.9425,175.7418,175.7992,136665.0
2020-05-07 13:40:00,184.03,184.1,183.9,184.07,141268.0,175.8183,175.8852,175.6941,175.8565,141268.0
2020-05-07 13:45:00,184.07,184.14,183.99,184.04,102150.0,175.8565,175.9234,175.7801,175.8278,102150.0
2020-05-07 13:50:00,184.06,184.08,183.71,183.89,230624.0,175.8469,175.866,175.5126,175.6845,230624.0
2020-05-07 13:55:00,183.9,184.0,183.89,183.93,129262.0,175.6941,175.7896,175.6845,175.7227,129262.0
2020-05-07 14:00:00,183.93,184.01,183.85,183.92,139984.0,175.7227,175.7992,175.6463,175.7132,139984.0
2020-05-07 14:05:00,183.93,183.95,183.8,183.83,125230.0,175.7227,175.7418,175.5985,175.6272,125230.0
2020-05-07 14:10:00,183.82,183.98,183.78,183.88,161126.0,175.6176,175.7705,175.5794,175.675,161126.0
2020-05-07 14:15:00,183.87,183.94,183.65,183.66,158315.0,175.6654,175.7323,175.4552,175.4648,158315.0
2020-05-07 14:20:00,183.66,183.69,183.25,183.28,259744.0,175.4648,175.4935,175.0731,175.1017,259744.0
2020-05-07 14:25:00,183.29,183.54,183.24,183.5,148082.0,175.1113,175.3501,175.0635,175.3119,148082.0
2020-05-07 14:30:00,183.5,183.6,183.41,183.43,145792.0,175.3119,175.4075,175.2259,175.2451,145792.0
2020-05-07 14:35:00,183.43,183.6,183.4,183.59,128633.0,175.2451,175.4075,175.2164,175.3979,128633.0
2020-05-07 14:40:00,183.59,183.59,183.33,183.44,141998.0,175.3979,175.3979,175.1495,175.2546,141998.0
2020-05-07 14:45:00,183.44,183.45,183.17,183.42,189786.0,175.2546,175.2642,174.9967,175.2355,189786.0
2020-05-07 14:50:00,183.44,183.62,183.24,183.54,154120.0,175.2546,175.4266,175.0635,175.3501,154120.0
2020-05-07 14:55:00,183.55,183.68,183.46,183.65,160498.0,175.3597,175.4839,175.2737,175.4552,160498.0
2020-05-07 15:00:00,183.64,183.65,183.1,183.53,327701.0,175.4457,175.4552,174.9298,175.3406,327701.0
2020-05-07 15:05:00,183.52,183.91,183.51,183.9,256476.0,175.331,175.7036,175.3215,175.6941,256476.0
2020-05-07 15:10:00,183.89,183.97,183.69,183.74,197082.0,175.6845,175.761,175.4935,175.5412,197082.0
2020-05-07 15:15:00,183.73,184.05,183.0,183.22,376439.0,175.5317,175.8374,174.8342,175.0444,376439.0
2020-05-07 15:20:00,183.21,183.5,183.13,183.38,165377.0,175.0349,175.3119,174.9584,175.1973,165377.0
2020-05-07 15:25:00,183.39,183.56,183.34,183.46,172340.0,175.2068,175.3693,175.1591,175.2737,172340.0
2020-05-07 15:30:00,183.45,183.51,182.79,183.13,378428.0,175.2642,175.3215,174.6336,174.9584,378428.0
2020-05-07 15:35:00,183.14,183.34,182.97,183.1,274996.0,174.968,175.1591,174.8056,174.9298,274996.0
2020-05-07 15:40:00,183.09,183.18,182.86,183.07,294431.0,174.9202,175.0062,174.7005,174.9011,294431.0
2020-05-07 15:45:00,183.08,183.39,183.0,183.21,339581.0,174.9107,175.2068,174.8342,175.0349,339581.0
2020-05-07 15:50:00,183.2,183.69,183.13,183.62,583461.0,175.0253,175.4935,174.9584,175.4266,583461.0
2020-05-07 15:55:00,183.61,183.67,183.25,183.61,687681.0,175.417,175.4743,175.0731,175.417,687681.0
2020-05-08 09:30:00,184.86,184.98,183.7,183.94,1347098.0,176.6112,176.7259,175.503,175.7323,1347098.0
2020-05-08 09:35:00,183.93,184.2,183.66,184.09,739330.0,175.7227,175.9807,175.4648,175.8756,739330.0
2020-05-08 09:40:00,184.06,184.2,183.8,183.92,505883.0,175.8469,175.9807,175.5985,175.7132,505883.0
2020-05-08 09:45:00,183.94,184.37,183.93,184.08,450624.0,175.7323,176.1431,175.7227,175.866,450624.0
2020-05-08 09:50:00,184.08,184.28,183.71,183.83,449026.0,175.866,176.0571,175.5126,175.6272,449026.0
2020-05-08 09:55:00,183.84,184.0,183.38,183.73,520091.0,175.6368,175.7896,175.1973,175.5317,520091.0
2020-05-08 10:00:00,183.73,184.03,183.62,183.93,334409.0,175.5317,175.8183,175.4266,175.7227,334409.0
2020-05-08 10:05:00,183.93,184.03,183.74,183.74,417197.0,175.7227,175.8183,175.5412,175.5412,417197.0
2020-05-08 10:10:00,183.76,183.87,183.56,183.65,321840.0,175.5603,175.6654,175.3693,175.4552,321840.0
2020-05-08 10:15:00,183.65,184.3,183.36,184.27,587869.0,175.4552,176.0762,175.1782,176.0476,587869.0
2020-05-08 10:20:00,184.26,184.32,183.96,184.16,413301.0,176.038,176.0953,175.7514,175.9425,413301.0
2020-05-08 10:25:00,184.16,184.59,184.15,184.4,534534.0,175.9425,176.3533,175.9329,176.1718,534534.0
2020-05-08 10:30:00,184.41,184.54,184.25,184.49,303599.0,176.1813,176.3055,176.0285,176.2578,303599.0
2020-05-08 10:35:00,184.5,184.65,184.35,184.46,249451.0,176.2673,176.4106,176.124,176.2291,249451.0
2020-05-08 10:40:00,184.45,184.48,184.1,184.25,258040.0,176.2195,176.2482,175.8852,176.0285,258040.0
2020-05-08 10:45:00,184.25,184.29,183.98,184.0,273501.0,176.0285,176.0667,175.7705,175.7896,273501.0
2020-05-08 10:50:00,184.01,184.15,183.89,184.14,247728.0,175.7992,175.9329,175.6845,175.9234,247728.0
2020-05-08 10:55:00,184.13,184.43,183.9,184.4,259426.0,175.9138,176.2004,175.6941,176.1718,259426.0
2020-05-08 11:00:00,184.4,184.43,183.96,184.22,258778.0,176.1718,176.2004,175.7514,175.9998,258778.0
2020-05-08 11:05:00,184.23,184.45,184.21,184.41,217588.0,176.0094,176.2195,175.9902,176.1813,217588.0
2020-05-08 11:10:00,184.39,184.39,184.14,184.2,230350.0,176.1622,176.1622,175.9234,175.9807,230350.0
2020-05-08 11:15:00,184.2,184.22,183.97,184.05,197809.0,175.9807,175.9998,175.761,175.8374,197809.0
2020-05-08 11:20:00,184.06,184.34,183.97,184.31,173528.0,175.8469,176.1144,175.761,176.0858,173528.0
2020-05-08 11:25:00,184.31,184.34,184.1,184.29,170374.0,176.0858,176.1144,175.8852,176.0667,170374.0
2020-05-08 11:30:00,184.28,184.42,184.25,184.38,194142.0,176.0571,176.1909,176.0285,176.1527,194142.0
2020-05-08 11:35:00,184.39,184.59,184.33,184.5,308421.0,176.1622,176.3533,176.1049,176.2673,308421.0
2020-05-08 11:40:00,184.49,184.74,184.43,184.69,282165.0,176.2578,176.4966,176.2004,176.4488,282165.0
2020-05-08 11:45:00,184.69,184.75,184.64,184.71,196694.0,176.4488,176.5062,176.4011,176.4679,196694.0
2020-05-08 11:50:00,184.71,184.74,184.61,184.71,148371.0,176.4679,176.4966,176.3724,176.4679,148371.0
2020-05-08 11:55:00,184.71,184.71,184.52,184.52,159269.0,176.4679,176.4679,176.2864,176.2864,159269.0
2020-05-08 12:00:00,184.53,184.55,184.38,184.51,189787.0,176.296,176.3151,176.1527,176.2769,189787.0
2020-05-08 12:05:00,184.51,184.7,184.31,184.54,230326.0,176.2769,176.4584,176.0858,176.3055,230326.0
2020-05-08 12:10:00,184.56,184.58,184.33,184.37,184232.0,176.3246,176.3437,176.1049,176.1431,184232.0
2020-05-08 12:15:00,184.37,184.4,184.31,184.36,140724.0,176.1431,176.1718,176.0858,176.1336,140724.0
2020-05-08 12:20:00,184.36,184.41,184.35,184.4,145100.0,176.1336,176.1813,176.124,176.1718,145100.0
2020-05-08 12:25:00,184.4,184.4,184.27,184.38,126131.0,176.1718,176.1718,176.0476,176.1527,126131.0
2020-05-08 12:30:00,184.38,184.64,184.35,184.56,192415.0,176.1527,176.4011,176.124,176.3246,192415.0
2020-05-08 12:35:00,184.57,184.63,184.49,184.58,141778.0,176.3342,176.3915,176.2578,176.3437,141778.0
2020-05-08 12:40:00,184.58,184.8,184.57,184.75,210056.0,176.3437,176.5539,176.3342,176.5062,210056.0
2020-05-08 12:45:00,184.75,184.87,184.67,184.7,172366.0,176.5062,176.6208,176.4297,176.4584,172366.0
2020-05-08 12:50:00,184.71,184.82,184.7,184.8,124258.0,176.4679,176.573,176.4584,176.5539,124258.0
2020-05-08 12:55:00,184.8,184.94,184.72,184.92,200501.0,176.5539,176.6877,176.4775,176.6686,200501.0
2020-05-08 13:00:00,184.92,184.96,184.86,184.94,159369.0,176.6686,176.7068,176.6112,176.6877,159369.0
2020-05-08 13:05:00,184.96,184.96,184.69,184.73,203289.0,176.7068,176.7068,176.4488,176.487,203289.0
2020-05-08 13:10:00,184.72,184.82,184.72,184.73,124466.0,176.4775,176.573,176.4775,176.487,124466.0
2020-05-08 13:15:00,184.73,184.74,184.59,184.69,164829.0,176.487,176.4966,176.3533,176.4488,164829.0
2020-05-08 13:20:00,184.69,184.7,184.49,184.52,185953.0,176.4488,176.4584,176.2578,176.2864,185953.0
2020-05-08 13:25:00,184.53,184.61,184.38,184.45,188960.0,176.296,176.3724,176.1527,176.2195,188960.0
2020-05-08 13:30:00,184.45,184.52,184.3,184.45,174573.0,176.2195,176.2864,176.0762,176.2195,174573.0
2020-05-08 13:35:00,184.46,184.47,184.21,184.28,173018.0,176.2291,176.2386,175.9902,176.0571,173018.0
2020-05-08 13:40:00,184.28,184.38,183.93,184.03,326335.0,176.0571,176.1527,175.7227,175.8183,326335.0
2020-05-08 13:45:00,184.05,184.14,183.84,183.94,292340.0,175.8374,175.9234,175.6368,175.7323,292340.0
2020-05-08 13:50:00,183.94,184.11,183.82,183.88,243747.0,175.7323,175.8947,175.6176,175.675,243747.0
2020-05-08 13:55:00,183.89,183.98,183.8,183.96,178327.0,175.6845,175.7705,175.5985,175.7514,178327.0
2020-05-08 14:00:00,183.96,184.0,183.78,183.83,170195.0,175.7514,175.7896,175.5794,175.6272,170195.0
2020-05-08 14:05:00,183.83,183.98,183.59,183.87,200107.0,175.6272,175.7705,175.3979,175.6654,200107.0
2020-05-08 14:10:00,183.85,184.26,183.85,184.25,221953.0,175.6463,176.038,175.6463,176.0285,221953.0
2020-05-08 14:15:00,184.24,184.3,184.12,184.15,195531.0,176.0189,176.0762,175.9043,175.9329,195531.0
2020-05-08 14:20:00,184.17,184.24,184.08,184.23,121550.0,175.952,176.0189,175.866,176.0094,121550.0
2020-05-08 14:25:00,184.23,184.32,184.15,184.23,160056.0,176.0094,176.0953,175.9329,176.0094,160056.0
2020-05-08 14:30:00,184.22,184.33,184.18,184.28,230355.0,175.9998,176.1049,175.9616,176.0571,230355.0
2020-05-08 14:35:00,184.29,184.33,184.01,184.03,175892.0,176.0667,176.1049,175.7992,175.8183,175892.0
2020-05-08 14:40:00,184.03,184.15,183.99,184.13,140943.0,175.8183,175.9329,175.7801,175.9138,140943.0
2020-05-08 14:45:00,184.13,184.23,184.06,184.13,185081.0,175.9138,176.0094,175.8469,175.9138,185081.0
2020-05-08 14:50:00,184.12,184.21,184.04,184.07,122756.0,175.9043,175.9902,175.8278,175.8565,122756.0
2020-05-08 14:55:00,184.06,184.21,184.01,184.1,160234.0,175.8469,175.9902,175.7992,175.8852,160234.0
2020-05-08 15:00:00,184.11,184.45,184.07,184.38,270296.0,175.8947,176.2195,175.8565,176.1527,270296.0
2020-05-08 15:05:00,184.38,184.41,184.17,184.24,188055.0,176.1527,176.1813,175.952,176.0189,188055.0
2020-05-08 15:10:00,184.24,184.27,183.99,184.19,213016.0,176.0189,176.0476,175.7801,175.9711,213016.0
2020-05-08 15:15:00,184.18,184.28,184.09,184.19,184581.0,175.9616,176.0571,175.8756,175.9711,184581.0
2020-05-08 15:20:00,184.18,184.24,184.13,184.16,164415.0,175.9616,176.0189,175.9138,175.9425,164415.0
2020-05-08 15:25:00,184.16,184.25,184.09,184.22,177368.0,175.9425,176.0285,175.8756,175.9998,177368.0
2020-05-08 15:30:00,184.22,184.49,184.15,184.37,351548.0,175.9998,176.2578,175.9329,176.1431,351548.0
2020-05-08 15:35:00,184.37,184.44,184.29,184.36,224629.0,176.1431,176.21,176.0667,176.1336,224629.0
2020-05-08 15:40:00,184.36,184.58,184.35,184.56,357327.0,176.1336,176.3437,176.124,176.3246,357327.0
2020-05-08 15:45:00,184.55,184.81,184.4,184.47,410753.0,176.3151,176.5635,176.1718,176.2386,410753.0
2020-05-08 15:50:00,184.46,185.0,184.28,184.69,597554.0,176.2291,176.745,176.0571,176.4488,597554.0
2020-05-08 15:55:00,184.67,184.9,184.31,184.68,1254011.0,176.4297,176.6495,176.0858,176.4393,1254011.0
2020-05-11 09:30:00,183.07,183.77,182.85,183.7,1154276.0,174.9011,175.5699,174.6909,175.503,1154276.0
2020-05-11 09:35:00,183.72,184.42,183.52,184.41,462017.0,175.5221,176.1909,175.331,176.1813,462017.0
2020-05-11 09:40:00,184.41,184.65,184.08,184.2,441793.0,176.1813,176.4106,175.866,175.9807,441793.0
2020-05-11 09:45:00,184.21,184.55,184.19,184.49,251507.0,175.9902,176.3151,175.9711,176.2578,251507.0
2020-05-11 09:50:00,184.49,185.11,184.49,184.93,776419.0,176.2578,176.8501,176.2578,176.6781,776419.0
2020-05-11 09:55:00,184.93,184.99,184.46,184.52,394735.0,176.6781,176.7354,176.2291,176.2864,394735.0
2020-05-11 10:00:00,184.52,185.28,184.45,185.24,448072.0,176.2864,177.0125,176.2195,176.9743,448072.0
2020-05-11 10:05:00,185.24,185.33,185.01,185.24,357765.0,176.9743,177.0603,176.7545,176.9743,357765.0
2020-05-11 10:10:00,185.2,185.46,185.03,185.21,342405.0,176.9361,177.1845,176.7737,176.9456,342405.0
2020-05-11 10:15:00,185.21,185.26,184.89,185.06,272342.0,176.9456,176.9934,176.6399,176.8023,272342.0
2020-05-11 10:20:00,185.05,185.26,184.92,185.24,207694.0,176.7928,176.9934,176.6686,176.9743,207694.0
2020-05-11 10:25:00,185.24,185.3,184.95,185.09,277571.0,176.9743,177.0316,176.6972,176.831,277571.0
2020-05-11 10:30:00,185.08,185.09,184.73,184.91,262032.0,176.8214,176.831,176.487,176.659,262032.0
2020-05-11 10:35:00,184.9,184.98,184.63,184.88,280788.0,176.6495,176.7259,176.3915,176.6304,280788.0
2020-05-11 10:40:00,184.89,185.29,184.81,185.2,355707.0,176.6399,177.0221,176.5635,176.9361,355707.0
2020-05-11 10:45:00,185.21,185.48,185.11,185.41,249838.0,176.9456,177.2036,176.8501,177.1367,249838.0
2020-05-11 10:50:00,185.41,185.41,185.06,185.15,331898.0,177.1367,177.1367,176.8023,176.8883,331898.0
2020-05-11 10:55:00,185.15,185.23,184.98,185.03,247921.0,176.8883,176.9647,176.7259,176.7737,247921.0
2020-05-11 11:00:00,185.03,185.29,184.98,185.25,262281.0,176.7737,177.0221,176.7259,176.9838,262281.0
2020-05-11 11:05:00,185.25,185.26,185.05,185.16,203988.0,176.9838,176.9934,176.7928,176.8979,203988.0
2020-05-11 11:10:00,185.16,185.2,184.95,185.17,221459.0,176.8979,176.9361,176.6972,176.9074,221459.0
2020-05-11 11:15:00,185.17,185.3,185.04,185.14,235440.0,176.9074,177.0316,176.7832,176.8787,235440.0
2020-05-11 11:20:00,185.15,185.32,185.06,185.25,195594.0,176.8883,177.0507,176.8023,176.9838,195594.0
2020-05-11 11:25:00,185.25,185.5,185.12,185.49,262906.0,176.9838,177.2227,176.8596,177.2131,262906.0
2020-05-11 11:30:00,185.49,185.55,185.33,185.44,223867.0,177.2131,177.2705,177.0603,177.1654,223867.0
2020-05-11 11:35:00,185.43,185.52,185.38,185.45,158398.0,177.1558,177.2418,177.108,177.1749,158398.0
2020-05-11 11:40:00,185.45,185.55,185.4,185.46,144316.0,177.1749,177.2705,177.1271,177.1845,144316.0
2020-05-11 11:45:00,185.45,185.57,185.36,185.46,175334.0,177.1749,177.2896,177.0889,177.1845,175334.0
2020-05-11 11:50:00,185.46,185.58,185.3,185.47,208102.0,177.1845,177.2991,177.0316,177.194,208102.0
2020-05-11 11:55:00,185.48,185.48,185.26,185.45,124861.0,177.2036,177.2036,176.9934,177.1749,124861.0
2020-05-11 12:00:00,185.44,185.57,185.32,185.41,149859.0,177.1654,177.2896,177.0507,177.1367,149859.0
2020-05-11 12:05:00,185.42,185.42,185.22,185.28,138201.0,177.1463,177.1463,176.9552,177.0125,138201.0
2020-05-11 12:10:00,185.28,185.45,185.28,185.4,139973.0,177.0125,177.1749,177.0125,177.1271,139973.0
2020-05-11 12:15:00,185.41,185.62,185.35,185.55,155550.0,177.1367,177.3373,177.0794,177.2705,155550.0
2020-05-11 12:20:00,185.55,185.69,185.53,185.65,181251.0,177.2705,177.4042,177.2513,177.366,181251.0
2020-05-11 12:25:00,185.65,185.69,185.53,185.68,164553.0,177.366,177.4042,177.2513,177.3947,164553.0
2020-05-11 12:30:00,185.68,185.78,185.66,185.78,310168.0,177.3947,177.4902,177.3755,177.4902,310168.0
2020-05-11 12:35:00,185.78,185.79,185.37,185.57,253828.0,177.4902,177.4997,177.0985,177.2896,253828.0
2020-05-11 12:40:00,185.58,185.66,185.34,185.39,208370.0,177.2991,177.3755,177.0698,177.1176,208370.0
2020-05-11 12:45:00,185.39,185.54,185.33,185.4,200289.0,177.1176,177.2609,177.0603,177.1271,200289.0
2020-05-11 12:50:00,185.4,185.69,185.34,185.66,136744.0,177.1271,177.4042,177.0698,177.3755,136744.0
2020-05-11 12:55:00,185.67,185.8,185.63,185.78,124550.0,177.3851,177.5093,177.3469,177.4902,124550.0
2020-05-11 13:00:00,185.78,185.94,185.66,185.93,149214.0,177.4902,177.6431,177.3755,177.6335,149214.0
2020-05-11 13:05:00,185.93,186.18,185.93,186.18,345400.0,177.6335,177.8723,177.6335,177.8723,345400.0
2020-05-11 13:10:00,186.2,186.43,186.13,186.4,243192.0,177.8914,178.1112,177.8246,178.0825,243192.0
2020-05-11 13:15:00,186.39,186.5,186.29,186.5,168628.0,178.073,178.1781,177.9774,178.1781,168628.0
2020-05-11 13:20:00,186.49,186.51,186.38,186.47,149545.0,178.1685,178.1876,178.0634,178.1494,149545.0
2020-05-11 13:25:00,186.48,186.76,186.48,186.73,270680.0,178.159,178.4265,178.159,178.3978,270680.0
2020-05-11 13:30:00,186.73,186.87,186.71,186.81,212449.0,178.3978,178.5316,178.3787,178.4742,212449.0
2020-05-11 13:35:00,186.8,187.1,186.79,187.08,380369.0,178.4647,178.7513,178.4551,178.7322,380369.0
2020-05-11 13:40:00,187.08,187.13,186.64,186.72,262981.0,178.7322,178.78,178.3118,178.3882,262981.0
2020-05-11 13:45:00,186.71,186.79,186.64,186.67,169021.0,178.3787,178.4551,178.3118,178.3405,169021.0
2020-05-11 13:50:00,186.69,186.98,186.64,186.78,189938.0,178.3596,178.6366,178.3118,178.4456,189938.0
2020-05-11 13:55:00,186.83,187.03,186.8,186.96,160922.0,178.4933,178.6844,178.4647,178.6175,160922.0
2020-05-11 14:00:00,186.96,187.0,186.73,186.76,165818.0,178.6175,178.6558,178.3978,178.4265,165818.0
2020-05-11 14:05:00,186.76,186.8,186.65,186.76,165763.0,178.4265,178.4647,178.3214,178.4265,165763.0
2020-05-11 14:10:00,186.77,186.8,186.57,186.65,131062.0,178.436,178.4647,178.2449,178.3214,131062.0
2020-05-11 14:15:00,186.66,186.8,186.61,186.77,122866.0,178.3309,178.4647,178.2832,178.436,122866.0
2020-05-11 14:20:00,186.77,187.01,186.76,186.91,193186.0,178.436,178.6653,178.4265,178.5698,193186.0
2020-05-11 14:25:00,186.92,187.0,186.59,186.76,287655.0,178.5793,178.6558,178.264,178.4265,287655.0
2020-05-11 14:30:00,186.76,187.07,186.67,187.04,160049.0,178.4265,178.7226,178.3405,178.694,160049.0
2020-05-11 14:35:00,187.03,187.25,186.98,187.15,212655.0,178.6844,178.8946,178.6366,178.7991,212655.0
2020-05-11 14:40:00,187.15,187.17,186.98,186.99,158353.0,178.7991,178.8182,178.6366,178.6462,158353.0
2020-05-11 14:45:00,187.0,187.15,186.93,187.11,143195.0,178.6558,178.7991,178.5889,178.7608,143195.0
2020-05-11 14:50:00,187.11,187.25,187.11,187.21,156418.0,178.7608,178.8946,178.7608,178.8564,156418.0
2020-05-11 14:55:00,187.23,187.33,187.15,187.24,155232.0,178.8755,178.971,178.7991,178.885,155232.0
2020-05-11 15:00:00,187.23,187.51,187.22,187.25,327748.0,178.8755,179.143,178.8659,178.8946,327748.0
2020-05-11 15:05:00,187.25,187.38,187.17,187.34,217762.0,178.8946,179.0188,178.8182,178.9806,217762.0
2020-05-11 15:10:00,187.34,187.47,187.18,187.22,195820.0,178.9806,179.1048,178.8277,178.8659,195820.0
2020-05-11 15:15:00,187.22,187.35,187.16,187.27,210131.0,178.8659,178.9901,178.8086,178.9137,210131.0
2020-05-11 15:20:00,187.25,187.29,187.1,187.21,239796.0,178.8946,178.9328,178.7513,178.8564,239796.0
2020-05-11 15:25:00,187.22,187.35,187.14,187.28,217869.0,178.8659,178.9901,178.7895,178.9233,217869.0
2020-05-11 15:30:00,187.28,187.42,187.01,187.03,312947.0,178.9233,179.057,178.6653,178.6844,312947.0
2020-05-11 15:35:00,187.05,187.3,187.02,187.26,208643.0,178.7035,178.9424,178.6749,178.9042,208643.0
2020-05-11 15:40:00,187.26,187.4,187.19,187.33,271139.0,178.9042,179.0379,178.8373,178.971,271139.0
2020-05-11 15:45:00,187.35,187.46,186.98,187.04,288487.0,178.9901,179.0952,178.6366,178.694,288487.0
2020-05-11 15:50:00,187.02,187.32,186.85,187.01,611195.0,178.6749,178.9615,178.5124,178.6653,611195.0
2020-05-11 15:55:00,187.05,187.29,186.63,186.65,803627.0,178.7035,178.9328,178.3023,178.3214,803627.0
2020-05-12 09:30:00,186.89,187.0,186.15,186.21,1449921.0,178.5507,178.6558,177.8437,177.901,1449921.0
2020-05-12 09:35:00,186.24,186.39,185.2,186.03,877402.0,177.9297,178.073,176.9361,177.729,877402.0
2020-05-12 09:40:00,186.02,186.53,185.93,186.24,500278.0,177.7195,178.2067,177.6335,177.9297,500278.0
2020-05-12 09:45:00,186.24,186.55,185.93,186.07,479814.0,177.9297,178.2258,177.6335,177.7673,479814.0
2020-05-12 09:50:00,186.08,186.18,185.09,185.18,574651.0,177.7768,177.8723,176.831,176.917,574651.0
2020-05-12 09:55:00,185.19,185.92,185.18,185.82,390684.0,176.9265,177.6239,176.917,177.5284,390684.0
2020-05-12 10:00:00,185.84,186.01,185.54,185.72,337179.0,177.5475,177.7099,177.2609,177.4329,337179.0
2020-05-12 10:05:00,185.73,185.78,185.36,185.41,286165.0,177.4424,177.4902,177.0889,177.1367,286165.0
2020-05-12 10:10:00,185.42,185.65,185.25,185.6,286106.0,177.1463,177.366,176.9838,177.3182,286106.0
2020-05-12 10:15:00,185.61,185.89,185.59,185.88,235607.0,177.3278,177.5953,177.3087,177.5857,235607.0
2020-05-12 10:20:00,185.88,186.06,185.82,185.94,287996.0,177.5857,177.7577,177.5284,177.6431,287996.0
2020-05-12 10:25:00,185.95,186.15,185.76,185.88,297878.0,177.6526,177.8437,177.4711,177.5857,297878.0
2020-05-12 10:30:00,185.84,186.16,185.72,186.09,291326.0,177.5475,177.8532,177.4329,177.7864,291326.0
2020-05-12 10:35:00,186.09,186.33,186.01,186.11,364791.0,177.7864,178.0156,177.7099,177.8055,364791.0
2020-05-12 10:40:00,186.11,186.44,186.04,186.24,280204.0,177.8055,178.1207,177.7386,177.9297,280204.0
2020-05-12 10:45:00,186.23,186.36,185.82,185.91,245004.0,177.9201,178.0443,177.5284,177.6144,245004.0
2020-05-12 10:50:00,185.92,186.26,185.86,186.25,235889.0,177.6239,177.9488,177.5666,177.9392,235889.0
2020-05-12 10:55:00,186.23,186.55,186.17,186.37,319440.0,177.9201,178.2258,177.8628,178.0539,319440.0
2020-05-12 11:00:00,186.42,186.6,186.33,186.59,242974.0,178.1016,178.2736,178.0156,178.264,242974.0
2020-05-12 11:05:00,186.59,186.82,186.55,186.76,261698.0,178.264,178.4838,178.2258,178.4265,261698.0
2020-05-12 11:10:00,186.74,186.79,186.58,186.72,175074.0,178.4074,178.4551,178.2545,178.3882,175074.0
2020-05-12 11:15:00,186.71,186.8,186.54,186.66,201574.0,178.3787,178.4647,178.2163,178.3309,201574.0
2020-05-12 11:20:00,186.66,186.78,186.5,186.72,155804.0,178.3309,178.4456,178.1781,178.3882,155804.0
2020-05-12 11:25:00,186.71,187.04,186.47,186.54,274226.0,178.3787,178.694,178.1494,178.2163,274226.0
2020-05-12 11:30:00,186.57,186.76,186.39,186.42,143047.0,178.2449,178.4265,178.073,178.1016,143047.0
2020-05-12 11:35:00,186.42,186.59,186.32,186.52,136386.0,178.1016,178.264,178.0061,178.1972,136386.0
2020-05-12 11:40:00,186.53,186.6,186.28,186.31,125183.0,178.2067,178.2736,177.9679,177.9965,125183.0
2020-05-12 11:45:00,186.31,186.37,186.05,186.06,148366.0,177.9965,178.0539,177.7481,177.7577,148366.0
2020-05-12 11:50:00,186.06,186.42,186.05,186.34,117741.0,177.7577,178.1016,177.7481,178.0252,117741.0
2020-05-12 11:55:00,186.34,186.53,186.29,186.48,109018.0,178.0252,178.2067,177.9774,178.159,109018.0
2020-05-12 12:00:00,186.49,186.7,186.44,186.67,140354.0,178.1685,178.3691,178.1207,178.3405,140354.0
2020-05-12 12:05:00,186.67,186.8,186.63,186.67,177293.0,178.3405,178.4647,178.3023,178.3405,177293.0
2020-05-12 12:10:00,186.68,186.73,186.52,186.71,205919.0,178.35,178.3978,178.1972,178.3787,205919.0
2020-05-12 12:15:00,186.71,186.81,186.58,186.72,150966.0,178.3787,178.4742,178.2545,178.3882,150966.0
2020-05-12 12:20:00,186.72,186.8,186.61,186.73,109745.0,178.3882,178.4647,178.2832,178.3978,109745.0
2020-05-12 12:25:00,186.73,186.93,186.68,186.85,138462.0,178.3978,178.5889,178.35,178.5124,138462.0
2020-05-12 12:30:00,186.85,186.94,186.58,186.67,140869.0,178.5124,178.5984,178.2545,178.3405,140869.0
2020-05-12 12:35:00,186.68,186.8,186.57,186.76,96759.0,178.35,178.4647,178.2449,178.4265,96759.0
2020-05-12 12:40:00,186.74,186.78,186.63,186.71,104601.0,178.4074,178.4456,178.3023,178.3787,104601.0
2020-05-12 12:45:00,186.71,186.79,186.67,186.71,104511.0,178.3787,178.4551,178.3405,178.3787,104511.0
2020-05-12 12:50:00,186.71,186.73,186.59,186.68,127689.0,178.3787,178.3978,178.264,178.35,127689.0
2020-05-12 12:55:00,186.69,186.89,186.68,186.8,182758.0,178.3596,178.5507,178.35,178.4647,182758.0
2020-05-12 13:00:00,186.79,186.82,186.27,186.38,208800.0,178.4551,178.4838,177.9583,178.0634,208800.0
2020-05-12 13:05:00,186.4,186.58,186.38,186.53,122379.0,178.0825,178.2545,178.0634,178.2067,122379.0
2020-05-12 13:10:00,186.52,186.53,185.95,185.98,240953.0,178.1972,178.2067,177.6526,177.6813,240953.0
2020-05-12 13:15:00,186.01,186.14,185.8,185.89,215812.0,177.7099,177.8341,177.5093,177.5953,215812.0
2020-05-12 13:20:00,185.88,185.95,185.6,185.64,148070.0,177.5857,177.6526,177.3182,177.3564,148070.0
2020-05-12 13:25:00,185.65,185.91,185.5,185.89,182482.0,177.366,177.6144,177.2227,177.5953,182482.0
2020-05-12 13:30:00,185.88,186.06,185.77,185.99,165496.0,177.5857,177.7577,177.4806,177.6908,165496.0
2020-05-12 13:35:00,185.98,186.01,185.77,185.92,180394.0,177.6813,177.7099,177.4806,177.6239,180394.0
2020-05-12 13:40:00,185.92,185.97,185.81,185.89,95188.0,177.6239,177.6717,177.5189,177.5953,95188.0
2020-05-12 13:45:00,185.87,186.09,185.85,185.99,182741.0,177.5762,177.7864,177.5571,177.6908,182741.0
2020-05-12 13:50:00,186.0,186.28,185.96,186.2,187990.0,177.7004,177.9679,177.6622,177.8914,187990.0
2020-05-12 13:55:00,186.21,186.24,186.1,186.17,76657.0,177.901,177.9297,177.7959,177.8628,76657.0
2020-05-12 14:00:00,186.15,186.17,185.83,185.92,137716.0,177.8437,177.8628,177.538,177.6239,137716.0
2020-05-12 14:05:00,185.92,185.98,185.75,185.78,167240.0,177.6239,177.6813,177.4615,177.4902,167240.0
2020-05-12 14:10:00,185.78,185.8,185.43,185.44,248846.0,177.4902,177.5093,177.1558,177.1654,248846.0
2020-05-12 14:15:00,185.44,185.59,185.32,185.43,182591.0,177.1654,177.3087,177.0507,177.1558,182591.0
2020-05-12 14:20:00,185.43,185.9,185.42,185.88,202618.0,177.1558,177.6048,177.1463,177.5857,202618.0
2020-05-12 14:25:00,185.89,185.94,185.73,185.85,157660.0,177.5953,177.6431,177.4424,177.5571,157660.0
2020-05-12 14:30:00,185.85,185.87,185.57,185.81,142248.0,177.5571,177.5762,177.2896,177.5189,142248.0
2020-05-12 14:35:00,185.8,185.85,185.58,185.72,215343.0,177.5093,177.5571,177.2991,177.4329,215343.0
2020-05-12 14:40:00,185.71,185.76,185.19,185.52,207161.0,177.4233,177.4711,176.9265,177.2418,207161.0
2020-05-12 14:45:00,185.51,185.71,185.44,185.58,137382.0,177.2322,177.4233,177.1654,177.2991,137382.0
2020-05-12 14:50:00,185.58,185.88,185.52,185.84,162038.0,177.2991,177.5857,177.2418,177.5475,162038.0
2020-05-12 14:55:00,185.83,186.0,185.73,185.96,182294.0,177.538,177.7004,177.4424,177.6622,182294.0
2020-05-12 15:00:00,185.95,186.04,185.74,185.77,185790.0,177.6526,177.7386,177.452,177.4806,185790.0
2020-05-12 15:05:00,185.76,185.94,185.72,185.8,152410.0,177.4711,177.6431,177.4329,177.5093,152410.0
2020-05-12 15:10:00,185.79,185.79,185.2,185.3,209549.0,177.4997,177.4997,176.9361,177.0316,209549.0
2020-05-12 15:15:00,185.31,185.56,185.08,185.16,248860.0,177.0412,177.28,176.8214,176.8979,248860.0
2020-05-12 15:20:00,185.13,185.2,184.72,184.75,308970.0,176.8692,176.9361,176.4775,176.5062,308970.0
2020-05-12 15:25:00,184.75,185.02,184.69,184.8,334428.0,176.5062,176.7641,176.4488,176.5539,334428.0
2020-05-12 15:30:00,184.79,184.94,184.45,184.62,319867.0,176.5444,176.6877,176.2195,176.382,319867.0
2020-05-12 15:35:00,184.63,184.71,184.24,184.49,303390.0,176.3915,176.4679,176.0189,176.2578,303390.0
2020-05-12 15:40:00,184.5,184.5,183.46,183.69,851514.0,176.2673,176.2673,175.2737,175.4935,851514.0
2020-05-12 15:45:00,183.68,183.83,183.24,183.32,610619.0,175.4839,175.6272,175.0635,175.14,610619.0
2020-05-12 15:50:00,183.27,183.3,182.35,182.4,1641753.0,175.0922,175.1209,174.2132,174.261,1641753.0
2020-05-12 15:55:00,182.39,183.12,182.3,182.33,1710015.0,174.2515,174.9489,174.1655,174.1941,1710015.0
2020-05-13 09:30:00,182.42,182.89,180.7,180.87,1616278.0,174.2801,174.7291,172.6369,172.7993,1616278.0
2020-05-13 09:35:00,180.87,181.63,180.22,181.56,855760.0,172.7993,173.5254,172.1783,173.4585,855760.0
2020-05-13 09:40:00,181.55,181.75,181.13,181.4,533584.0,173.4489,173.64,173.0477,173.3056,533584.0
2020-05-13 09:45:00,181.4,182.05,181.22,181.91,558266.0,173.3056,173.9266,173.1337,173.7929,558266.0
2020-05-13 09:50:00,181.91,182.1,181.72,181.96,396388.0,173.7929,173.9744,173.6114,173.8406,396388.0
2020-05-13 09:55:00,181.97,182.09,181.59,181.97,465429.0,173.8502,173.9648,173.4872,173.8502,465429.0
2020-05-13 10:00:00,181.97,182.65,181.88,182.56,725445.0,173.8502,174.4999,173.7642,174.4139,725445.0
2020-05-13 10:05:00,182.56,182.73,182.37,182.61,463844.0,174.4139,174.5763,174.2324,174.4616,463844.0
2020-05-13 10:10:00,182.61,182.89,182.43,182.75,366779.0,174.4616,174.7291,174.2897,174.5954,366779.0
2020-05-13 10:15:00,182.74,183.06,182.64,182.82,412027.0,174.5858,174.8916,174.4903,174.6623,412027.0
2020-05-13 10:20:00,182.81,182.87,182.58,182.61,273674.0,174.6527,174.71,174.433,174.4616,273674.0
2020-05-13 10:25:00,182.61,183.45,182.53,183.34,567147.0,174.4616,175.2642,174.3852,175.1591,567147.0
2020-05-13 10:30:00,183.34,183.95,183.15,183.93,436948.0,175.1591,175.7418,174.9775,175.7227,436948.0
2020-05-13 10:35:00,183.93,184.05,183.63,183.73,311689.0,175.7227,175.8374,175.4361,175.5317,311689.0
2020-05-13 10:40:00,183.73,183.94,183.68,183.69,278118.0,175.5317,175.7323,175.4839,175.4935,278118.0
2020-05-13 10:45:00,183.7,183.72,183.36,183.37,321914.0,175.503,175.5221,175.1782,175.1877,321914.0
2020-05-13 10:50:00,183.38,183.49,183.05,183.09,216051.0,175.1973,175.3024,174.882,174.9202,216051.0
2020-05-13 10:55:00,183.08,183.09,182.03,182.15,337431.0,174.9107,174.9202,173.9075,174.0222,337431.0
2020-05-13 11:00:00,182.19,182.57,182.07,182.52,312877.0,174.0604,174.4234,173.9457,174.3757,312877.0
2020-05-13 11:05:00,182.51,182.51,182.02,182.16,258442.0,174.3661,174.3661,173.898,174.0317,258442.0
2020-05-13 11:10:00,182.17,182.75,182.15,182.69,210871.0,174.0413,174.5954,174.0222,174.5381,210871.0
2020-05-13 11:15:00,182.7,182.86,182.2,182.22,281210.0,174.5476,174.7005,174.0699,174.089,281210.0
2020-05-13 11:20:00,182.22,182.22,181.18,181.31,418253.0,174.089,174.089,173.0955,173.2196,418253.0
2020-05-13 11:25:00,181.31,181.56,180.87,181.49,410615.0,173.2196,173.4585,172.7993,173.3916,410615.0
2020-05-13 11:30:00,181.48,181.66,181.02,181.24,279754.0,173.3821,173.554,172.9426,173.1528,279754.0
2020-05-13 11:35:00,181.26,181.31,180.69,181.15,352366.0,173.1719,173.2196,172.6273,173.0668,352366.0
2020-05-13 11:40:00,181.15,181.26,180.4,180.55,392621.0,173.0668,173.1719,172.3503,172.4936,392621.0
2020-05-13 11:45:00,180.54,180.56,179.31,179.65,826297.0,172.484,172.5031,171.3089,171.6337,826297.0
2020-05-13 11:50:00,179.66,180.0,179.22,179.34,484918.0,171.6433,171.9681,171.2229,171.3376,484918.0
2020-05-13 11:55:00,179.33,179.62,179.03,179.4,459966.0,171.328,171.6051,171.0414,171.3949,459966.0
2020-05-13 12:00:00,179.39,179.59,178.38,178.42,495219.0,171.3853,171.5764,170.4204,170.4586,495219.0
2020-05-13 12:05:00,178.42,178.68,177.29,177.31,778321.0,170.4586,170.707,169.379,169.3981,778321.0
2020-05-13 12:10:00,177.33,177.68,176.89,177.19,780296.0,169.4172,169.7516,168.9969,169.2835,780296.0
2020-05-13 12:15:00,177.19,177.47,176.54,176.8,607107.0,169.2835,169.551,168.6625,168.9109,607107.0
2020-05-13 12:20:00,176.79,177.99,176.79,177.88,837373.0,168.9013,170.0478,168.9013,169.9427,837373.0
2020-05-13 12:25:00,177.89,178.75,177.59,178.61,685219.0,169.9523,170.7739,169.6656,170.6401,685219.0
2020-05-13 12:30:00,178.6,178.73,177.84,178.47,579454.0,170.6306,170.7548,169.9045,170.5064,579454.0
2020-05-13 12:35:00,178.47,178.99,178.24,178.94,448133.0,170.5064,171.0032,170.2866,170.9554,448133.0
2020-05-13 12:40:00,178.93,179.0,178.55,178.7,360777.0,170.9458,171.0127,170.5828,170.7261,360777.0
2020-05-13 12:45:00,178.71,179.48,178.7,179.47,631472.0,170.7357,171.4713,170.7261,171.4618,631472.0
2020-05-13 12:50:00,179.46,179.88,179.3,179.57,388679.0,171.4522,171.8535,171.2993,171.5573,388679.0
2020-05-13 12:55:00,179.58,179.71,179.4,179.55,292145.0,171.5668,171.691,171.3949,171.5382,292145.0
2020-05-13 13:00:00,179.55,179.66,178.53,178.55,363388.0,171.5382,171.6433,170.5637,170.5828,363388.0
2020-05-13 13:05:00,178.55,178.77,178.0,178.02,396736.0,170.5828,170.793,170.0573,170.0765,396736.0
2020-05-13 13:10:00,178.02,178.72,178.02,178.61,358690.0,170.0765,170.7452,170.0765,170.6401,358690.0
2020-05-13 13:15:00,178.64,179.0,178.36,178.81,234444.0,170.6688,171.0127,170.4013,170.8312,234444.0
2020-05-13 13:20:00,178.8,178.85,178.31,178.51,224179.0,170.8217,170.8694,170.3535,170.5446,224179.0
2020-05-13 13:25:00,178.51,178.77,178.26,178.6,189393.0,170.5446,170.793,170.3057,170.6306,189393.0
2020-05-13 13:30:00,178.57,178.69,178.27,178.54,200188.0,170.6019,170.7166,170.3153,170.5733,200188.0
2020-05-13 13:35:00,178.53,178.77,178.4,178.74,201230.0,170.5637,170.793,170.4395,170.7643,201230.0
2020-05-13 13:40:00,178.75,178.87,178.32,178.54,191054.0,170.7739,170.8885,170.3631,170.5733,191054.0
2020-05-13 13:45:00,178.56,178.84,178.43,178.75,164785.0,170.5924,170.8599,170.4682,170.7739,164785.0
2020-05-13 13:50:00,178.77,178.79,178.26,178.3,158429.0,170.793,170.8121,170.3057,170.344,158429.0
2020-05-13 13:55:00,178.3,178.49,178.22,178.32,161520.0,170.344,170.5255,170.2675,170.3631,161520.0
2020-05-13 14:00:00,178.34,178.4,177.91,177.96,242413.0,170.3822,170.4395,169.9714,170.0191,242413.0
2020-05-13 14:05:00,177.96,178.73,177.95,178.66,263125.0,170.0191,170.7548,170.0096,170.6879,263125.0
2020-05-13 14:10:00,178.68,179.11,178.41,178.95,246426.0,170.707,171.1178,170.4491,170.965,246426.0
2020-05-13 14:15:00,178.97,179.48,178.9,179.18,417541.0,170.9841,171.4713,170.9172,171.1847,417541.0
2020-05-13 14:20:00,179.17,179.27,178.61,178.81,254925.0,171.1751,171.2707,170.6401,170.8312,254925.0
2020-05-13 14:25:00,178.83,179.04,178.64,178.68,194613.0,170.8503,171.0509,170.6688,170.707,194613.0
2020-05-13 14:30:00,178.68,178.87,178.52,178.66,244973.0,170.707,170.8885,170.5541,170.6879,244973.0
2020-05-13 14:35:00,178.66,178.88,178.52,178.65,187862.0,170.6879,170.8981,170.5541,170.6783,187862.0
2020-05-13 14:40:00,178.62,178.71,178.24,178.27,208761.0,170.6497,170.7357,170.2866,170.3153,208761.0
2020-05-13 14:45:00,178.28,178.6,178.17,178.43,220946.0,170.3249,170.6306,170.2198,170.4682,220946.0
2020-05-13 14:50:00,178.41,178.49,178.09,178.17,237832.0,170.4491,170.5255,170.1433,170.2198,237832.0
2020-05-13 14:55:00,178.13,178.25,177.89,177.91,281728.0,170.1815,170.2962,169.9523,169.9714,281728.0
2020-05-13 15:00:00,177.91,179.17,177.9,179.07,506459.0,169.9714,171.1751,169.9618,171.0796,506459.0
2020-05-13 15:05:00,179.07,179.07,178.21,178.36,356293.0,171.0796,171.0796,170.258,170.4013,356293.0
2020-05-13 15:10:00,178.4,178.7,178.0,178.2,217006.0,170.4395,170.7261,170.0573,170.2484,217006.0
2020-05-13 15:15:00,178.19,178.39,177.95,178.39,269533.0,170.2389,170.4299,170.0096,170.4299,269533.0
2020-05-13 15:20:00,178.38,178.53,177.56,177.57,500999.0,170.4204,170.5637,169.637,169.6465,500999.0
2020-05-13 15:25:00,177.58,178.53,177.46,178.34,415970.0,169.6561,170.5637,169.5414,170.3822,415970.0
2020-05-13 15:30:00,178.3,178.82,178.05,178.6,411705.0,170.344,170.8408,170.1051,170.6306,411705.0
2020-05-13 15:35:00,178.6,178.91,178.3,178.54,443922.0,170.6306,170.9267,170.344,170.5733,443922.0
2020-05-13 15:40:00,178.55,178.94,178.55,178.64,405552.0,170.5828,170.9554,170.5828,170.6688,405552.0
2020-05-13 15:45:00,178.66,179.28,178.4,179.13,587483.0,170.6879,171.2802,170.4395,171.1369,587483.0
2020-05-13 15:50:00,179.11,180.0,179.07,179.78,1025614.0,171.1178,171.9681,171.0796,171.7579,1025614.0
2020-05-13 15:55:00,179.79,180.22,179.51,179.74,1440746.0,171.7675,172.1783,171.5,171.7197,1440746.0
2020-05-14 09:30:00,177.57,178.56,177.53,178.06,1258354.0,169.6465,170.5924,169.6083,170.1147,1258354.0
2020-05-14 09:35:00,178.07,178.89,178.0,178.21,599441.0,170.1242,170.9076,170.0573,170.258,599441.0
2020-05-14 09:40:00,178.2,178.56,178.04,178.36,451223.0,170.2484,170.5924,170.0956,170.4013,451223.0
2020-05-14 09:45:00,178.34,178.71,177.61,177.68,463977.0,170.3822,170.7357,169.6847,169.7516,463977.0
2020-05-14 09:50:00,177.67,177.91,176.67,176.69,600741.0,169.7421,169.9714,168.7867,168.8058,600741.0
2020-05-14 09:55:00,176.69,177.34,176.61,177.0,660781.0,168.8058,169.4268,168.7294,169.102,660781.0
2020-05-14 10:00:00,177.01,177.52,176.72,177.42,528911.0,169.1115,169.5988,168.8345,169.5032,528911.0
2020-05-14 10:05:00,177.44,177.76,177.37,177.69,431226.0,169.5223,169.8281,169.4555,169.7612,431226.0
2020-05-14 10:10:00,177.7,178.03,177.25,177.26,643071.0,169.7707,170.086,169.3408,169.3504,643071.0
2020-05-14 10:15:00,177.25,177.37,176.61,176.88,528426.0,169.3408,169.4555,168.7294,168.9873,528426.0
2020-05-14 10:20:00,176.88,177.04,176.42,176.66,490040.0,168.9873,169.1402,168.5478,168.7771,490040.0
2020-05-14 10:25:00,176.67,177.15,175.73,175.79,741090.0,168.7867,169.2453,167.8886,167.946,741090.0
2020-05-14 10:30:00,175.8,176.42,175.68,176.36,552447.0,167.9555,168.5478,167.8409,168.4905,552447.0
2020-05-14 10:35:00,176.34,176.74,176.09,176.66,408621.0,168.4714,168.8536,168.2326,168.7771,408621.0
2020-05-14 10:40:00,176.65,176.69,176.24,176.56,336493.0,168.7676,168.8058,168.3759,168.6816,336493.0
2020-05-14 10:45:00,176.53,176.91,175.96,176.87,440998.0,168.6529,169.016,168.1084,168.9778,440998.0
2020-05-14 10:50:00,176.85,176.89,176.38,176.78,414664.0,168.9587,168.9969,168.5096,168.8918,414664.0
2020-05-14 10:55:00,176.77,176.84,176.36,176.37,443264.0,168.8822,168.9491,168.4905,168.5001,443264.0
2020-05-14 11:00:00,176.36,177.02,176.3,176.69,526657.0,168.4905,169.1211,168.4332,168.8058,526657.0
2020-05-14 11:05:00,176.7,177.36,176.6,177.12,479048.0,168.8154,169.4459,168.7198,169.2166,479048.0
2020-05-14 11:10:00,177.13,177.69,177.08,177.52,475521.0,169.2262,169.7612,169.1784,169.5988,475521.0
2020-05-14 11:15:00,177.53,177.94,177.51,177.6,461919.0,169.6083,170.0,169.5892,169.6752,461919.0
2020-05-14 11:20:00,177.61,177.74,177.12,177.22,355629.0,169.6847,169.8089,169.2166,169.3122,355629.0
2020-05-14 11:25:00,177.24,177.35,176.97,177.26,370582.0,169.3313,169.4364,169.0733,169.3504,370582.0
2020-05-14 11:30:00,177.28,177.86,177.28,177.73,359404.0,169.3695,169.9236,169.3695,169.7994,359404.0
2020-05-14 11:35:00,177.75,178.17,177.36,177.38,388339.0,169.8185,170.2198,169.4459,169.465,388339.0
2020-05-14 11:40:00,177.36,177.42,176.91,177.32,298679.0,169.4459,169.5032,169.016,169.4077,298679.0
2020-05-14 11:45:00,177.28,177.37,176.85,176.9,316435.0,169.3695,169.4555,168.9587,169.0064,316435.0
2020-05-14 11:50:00,176.9,177.34,176.69,177.31,252706.0,169.0064,169.4268,168.8058,169.3981,252706.0
2020-05-14 11:55:00,177.31,177.32,176.41,176.58,315215.0,169.3981,169.4077,168.5383,168.7007,315215.0
2020-05-14 12:00:00,176.59,176.99,176.34,176.62,271972.0,168.7103,169.0924,168.4714,168.7389,271972.0
2020-05-14 12:05:00,176.61,176.63,176.12,176.13,351227.0,168.7294,168.7485,168.2612,168.2708,351227.0
2020-05-14 12:10:00,176.12,176.45,176.0,176.16,524758.0,168.2612,168.5765,168.1466,168.2995,524758.0
2020-05-14 12:15:00,176.19,176.68,176.14,176.6,351743.0,168.3281,168.7962,168.2803,168.7198,351743.0
2020-05-14 12:20:00,176.63,177.25,176.58,177.1,394500.0,168.7485,169.3408,168.7007,169.1975,394500.0
2020-05-14 12:25:00,177.11,177.11,176.82,176.86,200938.0,169.2071,169.2071,168.93,168.9682,200938.0
2020-05-14 12:30:00,176.86,177.16,176.75,177.03,186458.0,168.9682,169.2548,168.8631,169.1306,186458.0
2020-05-14 12:35:00,177.03,177.12,176.66,176.78,217838.0,169.1306,169.2166,168.7771,168.8918,217838.0
2020-05-14 12:40:00,176.79,177.03,176.65,176.7,175032.0,168.9013,169.1306,168.7676,168.8154,175032.0
2020-05-14 12:45:00,176.71,176.79,176.45,176.54,239892.0,168.8249,168.9013,168.5765,168.6625,239892.0
2020-05-14 12:50:00,176.54,177.35,176.47,177.35,353429.0,168.6625,169.4364,168.5956,169.4364,353429.0
2020-05-14 12:55:00,177.36,177.64,177.28,177.5,334642.0,169.4459,169.7134,169.3695,169.5797,334642.0
2020-05-14 13:00:00,177.5,177.78,177.18,177.18,236056.0,169.5797,169.8472,169.2739,169.2739,236056.0
2020-05-14 13:05:00,177.2,177.4,177.15,177.29,183185.0,169.293,169.4841,169.2453,169.379,183185.0
2020-05-14 13:10:00,177.29,177.59,177.26,177.36,202435.0,169.379,169.6656,169.3504,169.4459,202435.0
2020-05-14 13:15:00,177.44,177.52,177.25,177.51,181035.0,169.5223,169.5988,169.3408,169.5892,181035.0
2020-05-14 13:20:00,177.52,177.74,177.47,177.6,210612.0,169.5988,169.8089,169.551,169.6752,210612.0
2020-05-14 13:25:00,177.61,178.16,177.61,178.1,280573.0,169.6847,170.2102,169.6847,170.1529,280573.0
2020-05-14 13:30:00,178.09,178.32,177.98,178.0,262235.0,170.1433,170.3631,170.0382,170.0573,262235.0
2020-05-14 13:35:00,178.0,178.24,177.84,177.97,223750.0,170.0573,170.2866,169.9045,170.0287,223750.0
2020-05-14 13:40:00,177.98,178.06,177.8,177.83,180775.0,170.0382,170.1147,169.8663,169.8949,180775.0
2020-05-14 13:45:00,177.83,178.11,177.77,178.03,226606.0,169.8949,170.1624,169.8376,170.086,226606.0
2020-05-14 13:50:00,178.03,178.07,177.69,177.86,189561.0,170.086,170.1242,169.7612,169.9236,189561.0
2020-05-14 13:55:00,177.88,178.05,177.63,177.71,175219.0,169.9427,170.1051,169.7039,169.7803,175219.0
2020-05-14 14:00:00,177.71,177.75,177.31,177.48,289990.0,169.7803,169.8185,169.3981,169.5606,289990.0
2020-05-14 14:05:00,177.48,177.72,177.19,177.62,265646.0,169.5606,169.7898,169.2835,169.6943,265646.0
2020-05-14 14:10:00,177.65,177.9,177.54,177.89,193854.0,169.723,169.9618,169.6179,169.9523,193854.0
2020-05-14 14:15:00,177.9,178.02,177.63,177.9,194501.0,169.9618,170.0765,169.7039,169.9618,194501.0
2020-05-14 14:20:00,177.89,178.2,177.83,178.15,209178.0,169.9523,170.2484,169.8949,170.2007,209178.0
2020-05-14 14:25:00,178.14,178.24,178.05,178.22,135113.0,170.1911,170.2866,170.1051,170.2675,135113.0
2020-05-14 14:30:00,178.22,178.27,177.67,177.7,234053.0,170.2675,170.3153,169.7421,169.7707,234053.0
2020-05-14 14:35:00,177.71,177.79,177.35,177.37,261138.0,169.7803,169.8567,169.4364,169.4555,261138.0
2020-05-14 14:40:00,177.38,177.64,177.02,177.3,283197.0,169.465,169.7134,169.1211,169.3886,283197.0
2020-05-14 14:45:00,177.3,177.51,177.15,177.31,214597.0,169.3886,169.5892,169.2453,169.3981,214597.0
2020-05-14 14:50:00,177.31,177.73,177.13,177.64,212060.0,169.3981,169.7994,169.2262,169.7134,212060.0
2020-05-14 14:55:00,177.63,178.0,177.52,177.93,291930.0,169.7039,170.0573,169.5988,169.9905,291930.0
2020-05-14 15:00:00,177.93,178.34,177.74,178.31,308150.0,169.9905,170.3822,169.8089,170.3535,308150.0
2020-05-14 15:05:00,178.3,178.69,178.19,178.62,301796.0,170.344,170.7166,170.2389,170.6497,301796.0
2020-05-14 15:10:00,178.63,178.68,178.24,178.51,308308.0,170.6592,170.707,170.2866,170.5446,308308.0
2020-05-14 15:15:00,178.52,178.79,178.34,178.53,277353.0,170.5541,170.8121,170.3822,170.5637,277353.0
2020-05-14 15:20:00,178.53,179.13,178.46,179.11,372934.0,170.5637,171.1369,170.4968,171.1178,372934.0
2020-05-14 15:25:00,179.1,179.27,178.83,179.1,302176.0,171.1083,171.2707,170.8503,171.1083,302176.0
2020-05-14 15:30:00,179.09,179.35,178.95,179.04,275334.0,171.0987,171.3471,170.965,171.0509,275334.0
2020-05-14 15:35:00,179.06,179.07,178.61,178.7,300172.0,171.07,171.0796,170.6401,170.7261,300172.0
2020-05-14 15:40:00,178.71,179.15,178.49,179.11,350463.0,170.7357,171.156,170.5255,171.1178,350463.0
2020-05-14 15:45:00,179.12,179.59,179.11,179.42,502164.0,171.1274,171.5764,171.1178,171.414,502164.0
2020-05-14 15:50:00,179.44,180.36,179.42,180.31,1166620.0,171.4331,172.312,171.414,172.2643,1166620.0
2020-05-14 15:55:00,180.29,180.69,179.83,180.46,1615289.0,172.2452,172.6273,171.8057,172.4076,1615289.0
2020-05-15 09:30:00,179.11,180.14,179.05,179.14,2407607.0,171.1178,172.1019,171.0605,171.1465,2407607.0
2020-05-15 09:35:00,179.15,179.51,178.53,179.24,587199.0,171.156,171.5,170.5637,171.242,587199.0
2020-05-15 09:40:00,179.23,179.51,178.78,179.23,510931.0,171.2325,171.5,170.8025,171.2325,510931.0
2020-05-15 09:45:00,179.22,179.29,178.38,178.8,435380.0,171.2229,171.2898,170.4204,170.8217,435380.0
2020-05-15 09:50:00,178.79,179.44,178.62,179.26,347848.0,170.8121,171.4331,170.6497,171.2611,347848.0
2020-05-15 09:55:00,179.28,179.9,179.09,179.31,358769.0,171.2802,171.8726,171.0987,171.3089,358769.0
2020-05-15 10:00:00,179.29,179.7,179.02,179.09,480971.0,171.2898,171.6815,171.0318,171.0987,480971.0
2020-05-15 10:05:00,179.07,179.39,178.83,179.19,324147.0,171.0796,171.3853,170.8503,171.1942,324147.0
2020-05-15 10:10:00,179.18,179.68,179.08,179.6,271585.0,171.1847,171.6624,171.0892,171.586,271585.0
2020-05-15 10:15:00,179.59,179.76,179.03,179.03,282987.0,171.5764,171.7388,171.0414,171.0414,282987.0
2020-05-15 10:20:00,179.04,179.14,178.66,178.66,362659.0,171.0509,171.1465,170.6879,170.6879,362659.0
2020-05-15 10:25:00,178.68,178.9,178.46,178.62,317366.0,170.707,170.9172,170.4968,170.6497,317366.0
2020-05-15 10:30:00,178.62,179.04,178.38,178.72,378298.0,170.6497,171.0509,170.4204,170.7452,378298.0
2020-05-15 10:35:00,178.75,178.88,178.35,178.53,312982.0,170.7739,170.8981,170.3917,170.5637,312982.0
2020-05-15 10:40:00,178.55,178.63,178.24,178.35,256389.0,170.5828,170.6592,170.2866,170.3917,256389.0
2020-05-15 10:45:00,178.35,178.5,178.04,178.19,312947.0,170.3917,170.535,170.0956,170.2389,312947.0
2020-05-15 10:50:00,178.21,178.29,177.74,177.78,409081.0,170.258,170.3344,169.8089,169.8472,409081.0
2020-05-15 10:55:00,177.78,177.79,177.44,177.56,398772.0,169.8472,169.8567,169.5223,169.637,398772.0
2020-05-15 11:00:00,177.55,177.57,177.0,177.32,487556.0,169.6274,169.6465,169.102,169.4077,487556.0
2020-05-15 11:05:00,177.31,178.08,177.21,178.06,423824.0,169.3981,170.1338,169.3026,170.1147,423824.0
2020-05-15 11:10:00,178.07,178.16,177.93,177.96,268465.0,170.1242,170.2102,169.9905,170.0191,268465.0
2020-05-15 11:15:00,177.96,178.05,177.7,177.94,220887.0,170.0191,170.1051,169.7707,170.0,220887.0
2020-05-15 11:20:00,177.89,178.12,177.69,178.05,228021.0,169.9523,170.172,169.7612,170.1051,228021.0
2020-05-15 11:25:00,178.05,178.2,177.89,177.9,235685.0,170.1051,170.2484,169.9523,169.9618,235685.0
2020-05-15 11:30:00,177.89,178.04,177.74,177.97,208697.0,169.9523,170.0956,169.8089,170.0287,208697.0
2020-05-15 11:35:00,177.98,178.06,177.6,177.64,231661.0,170.0382,170.1147,169.6752,169.7134,231661.0
2020-05-15 11:40:00,177.64,177.85,177.4,177.75,265451.0,169.7134,169.914,169.4841,169.8185,265451.0
2020-05-15 11:45:00,177.75,177.81,177.45,177.56,312792.0,169.8185,169.8758,169.5319,169.637,312792.0
2020-05-15 11:50:00,177.56,177.78,177.46,177.58,231371.0,169.637,169.8472,169.5414,169.6561,231371.0
2020-05-15 11:55:00,177.57,178.06,177.57,178.05,249531.0,169.6465,170.1147,169.6465,170.1051,249531.0
2020-05-15 12:00:00,178.04,178.74,177.94,178.74,392955.0,170.0956,170.7643,170.0,170.7643,392955.0
2020-05-15 12:05:00,178.73,178.96,178.64,178.96,272301.0,170.7548,170.9745,170.6688,170.9745,272301.0
2020-05-15 12:10:00,178.95,179.2,178.82,179.09,246522.0,170.965,171.2038,170.8408,171.0987,246522.0
2020-05-15 12:15:00,179.09,179.48,178.86,179.45,343317.0,171.0987,171.4713,170.879,171.4426,343317.0
2020-05-15 12:20:00,179.45,179.93,179.45,179.87,376243.0,171.4426,171.9012,171.4426,171.8439,376243.0
2020-05-15 12:25:00,179.88,179.9,179.65,179.86,304358.0,171.8535,171.8726,171.6337,171.8344,304358.0
2020-05-15 12:30:00,179.88,179.92,179.59,179.9,238661.0,171.8535,171.8917,171.5764,171.8726,238661.0
2020-05-15 12:35:00,179.9,179.94,179.72,179.86,255810.0,171.8726,171.9108,171.7006,171.8344,255810.0
2020-05-15 12:40:00,179.86,180.36,179.8,179.97,534440.0,171.8344,172.312,171.777,171.9394,534440.0
2020-05-15 12:45:00,179.97,180.01,179.62,180.01,286270.0,171.9394,171.9777,171.6051,171.9777,286270.0
2020-05-15 12:50:00,180.01,180.27,179.88,180.21,239273.0,171.9777,172.2261,171.8535,172.1687,239273.0
2020-05-15 12:55:00,180.21,180.28,179.79,180.27,274548.0,172.1687,172.2356,171.7675,172.2261,274548.0
2020-05-15 13:00:00,180.28,180.86,180.24,180.83,390925.0,172.2356,172.7897,172.1974,172.7611,390925.0
2020-05-15 13:05:00,180.82,180.97,180.66,180.84,275711.0,172.7515,172.8948,172.5987,172.7706,275711.0
2020-05-15 13:10:00,180.84,182.0,180.82,181.5,521236.0,172.7706,173.8789,172.7515,173.4012,521236.0
2020-05-15 13:15:00,181.51,181.51,180.37,180.37,443616.0,173.4107,173.4107,172.3216,172.3216,443616.0
2020-05-15 13:20:00,180.38,180.75,180.35,180.56,294694.0,172.3311,172.6846,172.3025,172.5031,294694.0
2020-05-15 13:25:00,180.58,180.73,180.32,180.46,218838.0,172.5222,172.6655,172.2738,172.4076,218838.0
2020-05-15 13:30:00,180.47,180.49,180.06,180.22,261063.0,172.4171,172.4362,172.0254,172.1783,261063.0
2020-05-15 13:35:00,180.2,180.56,180.0,180.21,298371.0,172.1592,172.5031,171.9681,172.1687,298371.0
2020-05-15 13:40:00,180.22,180.24,179.88,180.02,164967.0,172.1783,172.1974,171.8535,171.9872,164967.0
2020-05-15 13:45:00,180.02,180.11,179.65,179.95,267977.0,171.9872,172.0732,171.6337,171.9203,267977.0
2020-05-15 13:50:00,179.95,180.4,179.79,180.27,233803.0,171.9203,172.3503,171.7675,172.2261,233803.0
2020-05-15 13:55:00,180.28,180.5,180.27,180.46,178261.0,172.2356,172.4458,172.2261,172.4076,178261.0
2020-05-15 14:00:00,180.44,180.96,180.4,180.87,398880.0,172.3885,172.8853,172.3503,172.7993,398880.0
2020-05-15 14:05:00,180.88,180.96,180.57,180.63,268303.0,172.8088,172.8853,172.5127,172.57,268303.0
2020-05-15 14:10:00,180.66,180.72,180.51,180.53,216665.0,172.5987,172.656,172.4553,172.4745,216665.0
2020-05-15 14:15:00,180.56,180.87,180.54,180.87,207593.0,172.5031,172.7993,172.484,172.7993,207593.0
2020-05-15 14:20:00,180.88,181.13,180.7,180.98,354889.0,172.8088,173.0477,172.6369,172.9044,354889.0
2020-05-15 14:25:00,180.97,181.24,180.9,181.05,315678.0,172.8948,173.1528,172.8279,172.9713,315678.0
2020-05-15 14:30:00,181.07,181.2,180.6,180.68,297968.0,172.9904,173.1146,172.5413,172.6178,297968.0
2020-05-15 14:35:00,180.68,180.77,180.19,180.38,322534.0,172.6178,172.7037,172.1496,172.3311,322534.0
2020-05-15 14:40:00,180.38,180.51,180.2,180.25,227766.0,172.3311,172.4553,172.1592,172.2069,227766.0
2020-05-15 14:45:00,180.26,180.74,180.2,180.7,317715.0,172.2165,172.6751,172.1592,172.6369,317715.0
2020-05-15 14:50:00,180.71,181.0,180.68,180.87,287488.0,172.6464,172.9235,172.6178,172.7993,287488.0
2020-05-15 14:55:00,180.87,180.92,180.4,180.51,238317.0,172.7993,172.8471,172.3503,172.4553,238317.0
2020-05-15 15:00:00,180.51,181.12,180.29,181.0,369541.0,172.4553,173.0381,172.2452,172.9235,369541.0
2020-05-15 15:05:00,180.99,181.34,180.86,181.29,288652.0,172.9139,173.2483,172.7897,173.2005,288652.0
2020-05-15 15:10:00,181.29,181.38,181.05,181.33,377759.0,173.2005,173.2865,172.9713,173.2388,377759.0
2020-05-15 15:15:00,181.31,181.51,181.11,181.41,396764.0,173.2196,173.4107,173.0286,173.3152,396764.0
2020-05-15 15:20:00,181.42,181.8,181.33,181.68,433846.0,173.3247,173.6878,173.2388,173.5731,433846.0
2020-05-15 15:25:00,181.67,182.11,181.66,181.97,584027.0,173.5636,173.984,173.554,173.8502,584027.0
2020-05-15 15:30:00,181.96,182.29,181.92,182.13,663710.0,173.8406,174.1559,173.8024,174.0031,663710.0
2020-05-15 15:35:00,182.13,182.38,181.67,181.75,704195.0,174.0031,174.2419,173.5636,173.64,704195.0
2020-05-15 15:40:00,181.75,181.77,181.28,181.51,451687.0,173.64,173.6591,173.191,173.4107,451687.0
2020-05-15 15:45:00,181.5,181.59,181.07,181.48,497214.0,173.4012,173.4872,172.9904,173.3821,497214.0
2020-05-15 15:50:00,181.45,182.99,180.45,182.65,2381950.0,173.3534,174.8247,172.398,174.4999,2381950.0
2020-05-15 15:55:00,182.66,187.06,182.24,183.39,2374142.0,174.5094,178.7131,174.1082,175.2068,2374142.0
2020-05-18 09:30:00,185.56,185.8,184.34,184.49,1577654.0,177.28,177.5093,176.1144,176.2578,1577654.0
2020-05-18 09:35:00,184.49,185.31,184.29,184.87,707955.0,176.2578,177.0412,176.0667,176.6208,707955.0
2020-05-18 09:40:00,184.86,185.37,184.66,185.03,612324.0,176.6112,177.0985,176.4202,176.7737,612324.0
2020-05-18 09:45:00,185.02,185.3,184.43,184.65,596169.0,176.7641,177.0316,176.2004,176.4106,596169.0
2020-05-18 09:50:00,184.67,184.76,184.1,184.12,484443.0,176.4297,176.5157,175.8852,175.9043,484443.0
2020-05-18 09:55:00,184.11,184.7,183.96,184.68,474673.0,175.8947,176.4584,175.7514,176.4393,474673.0
2020-05-18 10:00:00,184.68,184.93,184.52,184.86,448250.0,176.4393,176.6781,176.2864,176.6112,448250.0
2020-05-18 10:05:00,184.86,185.03,184.52,185.0,361334.0,176.6112,176.7737,176.2864,176.745,361334.0
2020-05-18 10:10:00,185.0,185.08,184.55,184.75,290208.0,176.745,176.8214,176.3151,176.5062,290208.0
2020-05-18 10:15:00,184.76,185.19,184.73,185.07,447928.0,176.5157,176.9265,176.487,176.8119,447928.0
2020-05-18 10:20:00,185.07,185.2,184.62,184.75,515931.0,176.8119,176.9361,176.382,176.5062,515931.0
2020-05-18 10:25:00,184.75,184.99,184.7,184.8,324949.0,176.5062,176.7354,176.4584,176.5539,324949.0
2020-05-18 10:30:00,184.79,185.19,184.78,185.05,371395.0,176.5444,176.9265,176.5348,176.7928,371395.0
2020-05-18 10:35:00,185.05,185.25,184.79,185.24,379965.0,176.7928,176.9838,176.5444,176.9743,379965.0
2020-05-18 10:40:00,185.22,185.37,185.14,185.27,367472.0,176.9552,177.0985,176.8787,177.0029,367472.0
2020-05-18 10:45:00,185.26,185.39,185.04,185.14,331825.0,176.9934,177.1176,176.7832,176.8787,331825.0
2020-05-18 10:50:00,185.14,185.29,185.14,185.19,289963.0,176.8787,177.0221,176.8787,176.9265,289963.0
2020-05-18 10:55:00,185.19,185.57,185.19,185.57,318599.0,176.9265,177.2896,176.9265,177.2896,318599.0
2020-05-18 11:00:00,185.57,185.65,185.25,185.59,403572.0,177.2896,177.366,176.9838,177.3087,403572.0
2020-05-18 11:05:00,185.59,185.7,185.5,185.54,357366.0,177.3087,177.4138,177.2227,177.2609,357366.0
2020-05-18 11:10:00,185.55,185.57,185.16,185.25,322753.0,177.2705,177.2896,176.8979,176.9838,322753.0
2020-05-18 11:15:00,185.26,185.55,185.16,185.31,291873.0,176.9934,177.2705,176.8979,177.0412,291873.0
2020-05-18 11:20:00,185.31,185.37,185.08,185.3,255211.0,177.0412,177.0985,176.8214,177.0316,255211.0
2020-05-18 11:25:00,185.3,185.35,184.98,185.05,299777.0,177.0316,177.0794,176.7259,176.7928,299777.0
2020-05-18 11:30:00,185.07,185.3,184.94,185.25,285007.0,176.8119,177.0316,176.6877,176.9838,285007.0
2020-05-18 11:35:00,185.26,185.37,184.84,184.84,307581.0,176.9934,177.0985,176.5921,176.5921,307581.0
2020-05-18 11:40:00,184.84,185.11,184.83,185.04,216423.0,176.5921,176.8501,176.5826,176.7832,216423.0
2020-05-18 11:45:00,185.05,185.08,184.88,185.07,194525.0,176.7928,176.8214,176.6304,176.8119,194525.0
2020-05-18 11:50:00,185.07,185.3,184.83,184.92,259957.0,176.8119,177.0316,176.5826,176.6686,259957.0
2020-05-18 11:55:00,184.91,185.21,184.83,185.13,288534.0,176.659,176.9456,176.5826,176.8692,288534.0
2020-05-18 12:00:00,185.14,185.24,184.86,184.96,195797.0,176.8787,176.9743,176.6112,176.7068,195797.0
2020-05-18 12:05:00,184.95,185.3,184.89,185.12,221250.0,176.6972,177.0316,176.6399,176.8596,221250.0
2020-05-18 12:10:00,185.11,185.2,185.02,185.06,141747.0,176.8501,176.9361,176.7641,176.8023,141747.0
2020-05-18 12:15:00,185.07,185.23,184.92,184.97,266366.0,176.8119,176.9647,176.6686,176.7163,266366.0
2020-05-18 12:20:00,184.97,185.2,184.95,185.18,184924.0,176.7163,176.9361,176.6972,176.917,184924.0
2020-05-18 12:25:00,185.19,185.29,185.12,185.28,205542.0,176.9265,177.0221,176.8596,177.0125,205542.0
2020-05-18 12:30:00,185.29,185.42,185.2,185.27,271676.0,177.0221,177.1463,176.9361,177.0029,271676.0
2020-05-18 12:35:00,185.29,185.36,185.1,185.2,174907.0,177.0221,177.0889,176.8405,176.9361,174907.0
2020-05-18 12:40:00,185.2,185.26,184.79,184.88,273234.0,176.9361,176.9934,176.5444,176.6304,273234.0
2020-05-18 12:45:00,184.88,185.18,184.79,185.17,207109.0,176.6304,176.917,176.5444,176.9074,207109.0
2020-05-18 12:50:00,185.18,185.26,185.07,185.14,209164.0,176.917,176.9934,176.8119,176.8787,209164.0
2020-05-18 12:55:00,185.15,185.26,185.08,185.24,180286.0,176.8883,176.9934,176.8214,176.9743,180286.0
2020-05-18 13:00:00,185.25,185.55,185.19,185.54,298432.0,176.9838,177.2705,176.9265,177.2609,298432.0
2020-05-18 13:05:00,185.54,185.78,185.49,185.76,288585.0,177.2609,177.4902,177.2131,177.4711,288585.0
2020-05-18 13:10:00,185.77,185.89,185.71,185.86,245646.0,177.4806,177.5953,177.4233,177.5666,245646.0
2020-05-18 13:15:00,185.87,186.03,185.78,185.98,389903.0,177.5762,177.729,177.4902,177.6813,389903.0
2020-05-18 13:20:00,185.98,186.08,185.87,186.03,215586.0,177.6813,177.7768,177.5762,177.729,215586.0
2020-05-18 13:25:00,186.04,186.2,185.8,186.19,365986.0,177.7386,177.8914,177.5093,177.8819,365986.0
2020-05-18 13:30:00,186.19,186.2,185.94,185.97,219146.0,177.8819,177.8914,177.6431,177.6717,219146.0
2020-05-18 13:35:00,185.97,186.05,185.85,185.93,213141.0,177.6717,177.7481,177.5571,177.6335,213141.0
2020-05-18 13:40:00,185.92,185.92,185.62,185.64,191912.0,177.6239,177.6239,177.3373,177.3564,191912.0
2020-05-18 13:45:00,185.64,185.96,185.63,185.85,210118.0,177.3564,177.6622,177.3469,177.5571,210118.0
2020-05-18 13:50:00,185.86,185.89,185.66,185.78,194779.0,177.5666,177.5953,177.3755,177.4902,194779.0
2020-05-18 13:55:00,185.78,185.83,185.69,185.76,172861.0,177.4902,177.538,177.4042,177.4711,172861.0
2020-05-18 14:00:00,185.76,186.0,185.72,185.92,229742.0,177.4711,177.7004,177.4329,177.6239,229742.0
2020-05-18 14:05:00,185.92,185.96,185.58,185.67,230703.0,177.6239,177.6622,177.2991,177.3851,230703.0
2020-05-18 14:10:00,185.68,185.68,185.44,185.55,314074.0,177.3947,177.3947,177.1654,177.2705,314074.0
2020-05-18 14:15:00,185.56,185.8,185.51,185.57,182507.0,177.28,177.5093,177.2322,177.2896,182507.0
2020-05-18 14:20:00,185.58,185.71,185.42,185.48,164937.0,177.2991,177.4233,177.1463,177.2036,164937.0
2020-05-18 14:25:00,185.49,185.63,185.39,185.56,304132.0,177.2131,177.3469,177.1176,177.28,304132.0
2020-05-18 14:30:00,185.55,185.67,185.43,185.5,165336.0,177.2705,177.3851,177.1558,177.2227,165336.0
2020-05-18 14:35:00,185.5,185.55,185.13,185.27,259649.0,177.2227,177.2705,176.8692,177.0029,259649.0
2020-05-18 14:40:00,185.27,185.44,185.21,185.37,214272.0,177.0029,177.1654,176.9456,177.0985,214272.0
2020-05-18 14:45:00,185.36,185.38,185.05,185.17,239054.0,177.0889,177.108,176.7928,176.9074,239054.0
2020-05-18 14:50:00,185.17,185.21,184.88,185.03,284952.0,176.9074,176.9456,176.6304,176.7737,284952.0
2020-05-18 14:55:00,185.03,185.1,184.87,184.93,208524.0,176.7737,176.8405,176.6208,176.6781,208524.0
2020-05-18 15:00:00,184.93,185.15,184.87,185.08,326436.0,176.6781,176.8883,176.6208,176.8214,326436.0
2020-05-18 15:05:00,185.08,185.08,184.94,185.05,306393.0,176.8214,176.8214,176.6877,176.7928,306393.0
2020-05-18 15:10:00,185.06,185.06,184.71,184.89,328600.0,176.8023,176.8023,176.4679,176.6399,328600.0
2020-05-18 15:15:00,184.89,184.92,184.67,184.77,271503.0,176.6399,176.6686,176.4297,176.5253,271503.0
2020-05-18 15:20:00,184.77,185.08,184.72,184.96,281211.0,176.5253,176.8214,176.4775,176.7068,281211.0
2020-05-18 15:25:00,184.96,185.04,184.85,185.0,276859.0,176.7068,176.7832,176.6017,176.745,276859.0
2020-05-18 15:30:00,184.99,185.48,184.98,185.4,438934.0,176.7354,177.2036,176.7259,177.1271,438934.0
2020-05-18 15:35:00,185.41,185.72,185.27,185.62,380313.0,177.1367,177.4329,177.0029,177.3373,380313.0
2020-05-18 15:40:00,185.62,185.79,185.54,185.7,397013.0,177.3373,177.4997,177.2609,177.4138,397013.0
2020-05-18 15:45:00,185.71,185.93,185.47,185.82,576856.0,177.4233,177.6335,177.194,177.5284,576856.0
2020-05-18 15:50:00,185.83,186.0,185.14,185.67,766663.0,177.538,177.7004,176.8787,177.3851,766663.0
2020-05-18 15:55:00,185.67,185.71,184.58,184.9,1303984.0,177.3851,177.4233,176.3437,176.6495,1303984.0
2020-05-19 09:30:00,185.0,185.63,184.59,185.5,1072025.0,176.745,177.3469,176.3533,177.2227,1072025.0
2020-05-19 09:35:00,185.52,186.2,185.44,186.2,721079.0,177.2418,177.8914,177.1654,177.8914,721079.0
2020-05-19 09:40:00,186.2,186.25,185.11,185.15,461973.0,177.8914,177.9392,176.8501,176.8883,461973.0
2020-05-19 09:45:00,185.16,185.57,184.99,185.25,456907.0,176.8979,177.2896,176.7354,176.9838,456907.0
2020-05-19 09:50:00,185.25,185.47,185.18,185.33,312985.0,176.9838,177.194,176.917,177.0603,312985.0
2020-05-19 09:55:00,185.32,185.86,185.28,185.83,317045.0,177.0507,177.5666,177.0125,177.538,317045.0
2020-05-19 10:00:00,185.8,186.19,185.75,186.08,460125.0,177.5093,177.8819,177.4615,177.7768,460125.0
2020-05-19 10:05:00,186.09,186.6,186.05,186.23,437855.0,177.7864,178.2736,177.7481,177.9201,437855.0
2020-05-19 10:10:00,186.22,186.59,186.18,186.48,384862.0,177.9106,178.264,177.8723,178.159,384862.0
2020-05-19 10:15:00,186.48,186.49,186.06,186.08,342378.0,178.159,178.1685,177.7577,177.7768,342378.0
2020-05-19 10:20:00,186.08,186.27,186.03,186.12,244833.0,177.7768,177.9583,177.729,177.815,244833.0
2020-05-19 10:25:00,186.12,186.16,185.64,185.99,301454.0,177.815,177.8532,177.3564,177.6908,301454.0
2020-05-19 10:30:00,186.01,186.19,185.63,185.77,240726.0,177.7099,177.8819,177.3469,177.4806,240726.0
2020-05-19 10:35:00,185.77,186.03,185.71,185.72,203190.0,177.4806,177.729,177.4233,177.4329,203190.0
2020-05-19 10:40:00,185.71,185.72,185.39,185.61,359502.0,177.4233,177.4329,177.1176,177.3278,359502.0
2020-05-19 10:45:00,185.62,185.8,185.59,185.72,164696.0,177.3373,177.5093,177.3087,177.4329,164696.0
2020-05-19 10:50:00,185.71,186.05,185.71,186.01,199354.0,177.4233,177.7481,177.4233,177.7099,199354.0
2020-05-19 10:55:00,186.0,186.1,185.85,186.04,234987.0,177.7004,177.7959,177.5571,177.7386,234987.0
2020-05-19 11:00:00,186.04,186.04,185.68,185.74,208248.0,177.7386,177.7386,177.3947,177.452,208248.0
2020-05-19 11:05:00,185.74,185.94,185.6,185.81,173251.0,177.452,177.6431,177.3182,177.5189,173251.0
2020-05-19 11:10:00,185.81,185.88,185.63,185.79,194273.0,177.5189,177.5857,177.3469,177.4997,194273.0
2020-05-19 11:15:00,185.8,186.02,185.8,185.96,187223.0,177.5093,177.7195,177.5093,177.6622,187223.0
2020-05-19 11:20:00,185.96,186.0,185.63,185.84,339099.0,177.6622,177.7004,177.3469,177.5475,339099.0
2020-05-19 11:25:00,185.84,186.07,185.63,186.05,232537.0,177.5475,177.7673,177.3469,177.7481,232537.0
2020-05-19 11:30:00,186.05,186.07,185.65,185.73,278910.0,177.7481,177.7673,177.366,177.4424,278910.0
2020-05-19 11:35:00,185.72,185.82,185.5,185.65,249388.0,177.4329,177.5284,177.2227,177.366,249388.0
2020-05-19 11:40:00,185.65,185.79,185.43,185.51,221239.0,177.366,177.4997,177.1558,177.2322,221239.0
2020-05-19 11:45:00,185.51,185.81,185.49,185.69,155434.0,177.2322,177.5189,177.2131,177.4042,155434.0
2020-05-19 11:50:00,185.7,185.89,185.65,185.86,142073.0,177.4138,177.5953,177.366,177.5666,142073.0
2020-05-19 11:55:00,185.86,185.92,185.72,185.87,174489.0,177.5666,177.6239,177.4329,177.5762,174489.0
2020-05-19 12:00:00,185.86,185.96,185.8,185.83,184961.0,177.5666,177.6622,177.5093,177.538,184961.0
2020-05-19 12:05:00,185.83,185.88,185.63,185.82,93074.0,177.538,177.5857,177.3469,177.5284,93074.0
2020-05-19 12:10:00,185.82,185.86,185.74,185.81,113201.0,177.5284,177.5666,177.452,177.5189,113201.0
2020-05-19 12:15:00,185.81,185.86,185.42,185.47,267792.0,177.5189,177.5666,177.1463,177.194,267792.0
2020-05-19 12:20:00,185.47,185.66,185.47,185.59,151006.0,177.194,177.3755,177.194,177.3087,151006.0
2020-05-19 12:25:00,185.59,185.68,185.52,185.57,93054.0,177.3087,177.3947,177.2418,177.2896,93054.0
2020-05-19 12:30:00,185.57,185.68,185.33,185.46,187404.0,177.2896,177.3947,177.0603,177.1845,187404.0
2020-05-19 12:35:00,185.46,185.55,185.24,185.27,150199.0,177.1845,177.2705,176.9743,177.0029,150199.0
2020-05-19 12:40:00,185.28,185.55,185.27,185.52,146216.0,177.0125,177.2705,177.0029,177.2418,146216.0
2020-05-19 12:45:00,185.53,185.74,185.46,185.69,154692.0,177.2513,177.452,177.1845,177.4042,154692.0
2020-05-19 12:50:00,185.68,185.77,185.58,185.58,103748.0,177.3947,177.4806,177.2991,177.2991,103748.0
2020-05-19 12:55:00,185.59,185.68,185.51,185.62,97926.0,177.3087,177.3947,177.2322,177.3373,97926.0
2020-05-19 13:00:00,185.61,185.66,185.38,185.4,141709.0,177.3278,177.3755,177.108,177.1271,141709.0
2020-05-19 13:05:00,185.42,185.54,185.36,185.47,137614.0,177.1463,177.2609,177.0889,177.194,137614.0
2020-05-19 13:10:00,185.46,185.5,185.38,185.46,119896.0,177.1845,177.2227,177.108,177.1845,119896.0
2020-05-19 13:15:00,185.46,185.59,185.41,185.53,129445.0,177.1845,177.3087,177.1367,177.2513,129445.0
2020-05-19 13:20:00,185.53,185.58,185.47,185.53,104651.0,177.2513,177.2991,177.194,177.2513,104651.0
2020-05-19 13:25:00,185.53,185.56,185.46,185.54,81878.0,177.2513,177.28,177.1845,177.2609,81878.0
2020-05-19 13:30:00,185.54,185.76,185.49,185.74,122978.0,177.2609,177.4711,177.2131,177.452,122978.0
2020-05-19 13:35:00,185.74,185.88,185.73,185.86,126549.0,177.452,177.5857,177.4424,177.5666,126549.0
2020-05-19 13:40:00,185.88,185.96,185.78,185.94,161041.0,177.5857,177.6622,177.4902,177.6431,161041.0
2020-05-19 13:45:00,185.94,185.98,185.83,185.97,150177.0,177.6431,177.6813,177.538,177.6717,150177.0
2020-05-19 13:50:00,185.97,186.0,185.71,185.83,191808.0,177.6717,177.7004,177.4233,177.538,191808.0
2020-05-19 13:55:00,185.84,185.97,185.82,185.96,98226.0,177.5475,177.6717,177.5284,177.6622,98226.0
2020-05-19 14:00:00,185.95,186.04,185.58,185.62,179909.0,177.6526,177.7386,177.2991,177.3373,179909.0
2020-05-19 14:05:00,185.61,185.96,185.56,185.87,164184.0,177.3278,177.6622,177.28,177.5762,164184.0
2020-05-19 14:10:00,185.86,185.88,185.74,185.76,131422.0,177.5666,177.5857,177.452,177.4711,131422.0
2020-05-19 14:15:00,185.75,185.9,185.73,185.86,100768.0,177.4615,177.6048,177.4424,177.5666,100768.0
2020-05-19 14:20:00,185.87,185.92,185.79,185.8,112106.0,177.5762,177.6239,177.4997,177.5093,112106.0
2020-05-19 14:25:00,185.8,185.81,185.38,185.38,240644.0,177.5093,177.5189,177.108,177.108,240644.0
2020-05-19 14:30:00,185.39,185.53,185.33,185.45,177788.0,177.1176,177.2513,177.0603,177.1749,177788.0
2020-05-19 14:35:00,185.46,185.58,185.44,185.56,135885.0,177.1845,177.2991,177.1654,177.28,135885.0
2020-05-19 14:40:00,185.57,185.61,185.36,185.49,166918.0,177.2896,177.3278,177.0889,177.2131,166918.0
2020-05-19 14:45:00,185.49,185.71,185.42,185.66,195436.0,177.2131,177.4233,177.1463,177.3755,195436.0
2020-05-19 14:50:00,185.65,185.68,185.47,185.51,153799.0,177.366,177.3947,177.194,177.2322,153799.0
2020-05-19 14:55:00,185.52,185.56,184.5,184.71,592222.0,177.2418,177.28,176.2673,176.4679,592222.0
2020-05-19 15:00:00,184.71,185.25,184.52,185.08,355719.0,176.4679,176.9838,176.2864,176.8214,355719.0
2020-05-19 15:05:00,185.08,185.35,185.01,185.25,215983.0,176.8214,177.0794,176.7545,176.9838,215983.0
2020-05-19 15:10:00,185.24,185.69,185.06,185.52,319616.0,176.9743,177.4042,176.8023,177.2418,319616.0
2020-05-19 15:15:00,185.52,185.56,185.14,185.15,172933.0,177.2418,177.28,176.8787,176.8883,172933.0
2020-05-19 15:20:00,185.14,185.27,184.71,184.84,428730.0,176.8787,177.0029,176.4679,176.5921,428730.0
2020-05-19 15:25:00,184.86,185.28,184.7,185.15,278971.0,176.6112,177.0125,176.4584,176.8883,278971.0
2020-05-19 15:30:00,185.13,185.14,184.65,184.79,389844.0,176.8692,176.8787,176.4106,176.5444,389844.0
2020-05-19 15:35:00,184.8,184.96,184.34,184.76,413550.0,176.5539,176.7068,176.1144,176.5157,413550.0
2020-05-19 15:40:00,184.77,185.14,184.63,184.93,333186.0,176.5253,176.8787,176.3915,176.6781,333186.0
2020-05-19 15:45:00,184.93,185.11,184.58,184.62,390321.0,176.6781,176.8501,176.3437,176.382,390321.0
2020-05-19 15:50:00,184.61,184.67,183.98,184.07,710183.0,176.3724,176.4297,175.7705,175.8565,710183.0
2020-05-19 15:55:00,184.08,184.31,183.49,183.49,1009971.0,175.866,176.0858,175.3024,175.3024,1009971.0
2020-05-20 09:30:00,184.81,185.12,184.5,184.66,1083045.0,177.0485,177.3455,176.7515,176.9048,1083045.0
2020-05-20 09:35:00,184.65,185.03,184.64,184.99,532220.0,176.8952,177.2592,176.8856,177.2209,532220.0
2020-05-20 09:40:00,185.0,185.3,184.82,185.01,554618.0,177.2305,177.5179,177.0581,177.2401,554618.0
2020-05-20 09:45:00,185.01,185.14,184.75,184.75,450144.0,177.2401,177.3646,176.991,176.991,450144.0
2020-05-20 09:50:00,184.76,185.02,184.52,184.96,457142.0,177.0006,177.2497,176.7707,177.1922,457142.0
2020-05-20 09:55:00,184.95,185.04,184.82,185.0,361710.0,177.1826,177.2688,177.0581,177.2305,361710.0
2020-05-20 10:00:00,185.0,185.05,184.65,184.69,347505.0,177.2305,177.2784,176.8952,176.9335,347505.0
2020-05-20 10:05:00,184.68,184.81,184.51,184.74,305334.0,176.9239,177.0485,176.7611,176.9814,305334.0
2020-05-20 10:10:00,184.74,184.94,184.58,184.88,326204.0,176.9814,177.173,176.8281,177.1155,326204.0
2020-05-20 10:15:00,184.88,185.1,184.8,184.91,413223.0,177.1155,177.3263,177.0389,177.1443,413223.0
2020-05-20 10:20:00,184.91,185.01,184.81,184.94,259568.0,177.1443,177.2401,177.0485,177.173,259568.0
2020-05-20 10:25:00,184.94,185.04,184.84,184.95,232193.0,177.173,177.2688,177.0772,177.1826,232193.0
2020-05-20 10:30:00,184.96,185.1,184.85,185.09,342851.0,177.1922,177.3263,177.0868,177.3167,342851.0
2020-05-20 10:35:00,185.1,185.16,184.91,184.94,271845.0,177.3263,177.3838,177.1443,177.173,271845.0
2020-05-20 10:40:00,184.92,185.0,184.87,184.93,177130.0,177.1539,177.2305,177.106,177.1634,177130.0
2020-05-20 10:45:00,184.93,184.96,184.63,184.69,410006.0,177.1634,177.1922,176.876,176.9335,410006.0
2020-05-20 10:50:00,184.69,184.71,184.39,184.49,332694.0,176.9335,176.9527,176.6461,176.7419,332694.0
2020-05-20 10:55:00,184.49,184.61,184.31,184.36,248672.0,176.7419,176.8569,176.5695,176.6174,248672.0
2020-05-20 11:00:00,184.36,184.64,184.34,184.56,279735.0,176.6174,176.8856,176.5982,176.809,279735.0
2020-05-20 11:05:00,184.56,184.63,184.5,184.56,198020.0,176.809,176.876,176.7515,176.809,198020.0
2020-05-20 11:10:00,184.56,184.82,184.5,184.78,246026.0,176.809,177.0581,176.7515,177.0197,246026.0
2020-05-20 11:15:00,184.79,184.83,184.61,184.69,242483.0,177.0293,177.0676,176.8569,176.9335,242483.0
2020-05-20 11:20:00,184.69,184.76,184.62,184.7,188507.0,176.9335,177.0006,176.8665,176.9431,188507.0
2020-05-20 11:25:00,184.69,184.95,184.69,184.87,455986.0,176.9335,177.1826,176.9335,177.106,455986.0
2020-05-20 11:30:00,184.87,184.96,184.76,184.79,259374.0,177.106,177.1922,177.0006,177.0293,259374.0
2020-05-20 11:35:00,184.79,184.87,184.74,184.75,154231.0,177.0293,177.106,176.9814,176.991,154231.0
2020-05-20 11:40:00,184.75,184.84,184.64,184.79,193891.0,176.991,177.0772,176.8856,177.0293,193891.0
2020-05-20 11:45:00,184.8,185.0,184.8,184.95,184797.0,177.0389,177.2305,177.0389,177.1826,184797.0
2020-05-20 11:50:00,184.95,184.95,184.72,184.77,186196.0,177.1826,177.1826,176.9623,177.0102,186196.0
2020-05-20 11:55:00,184.76,184.9,184.73,184.87,178121.0,177.0006,177.1347,176.9718,177.106,178121.0
2020-05-20 12:00:00,184.88,185.0,184.73,184.79,182537.0,177.1155,177.2305,176.9718,177.0293,182537.0
2020-05-20 12:05:00,184.81,184.96,184.73,184.75,174805.0,177.0485,177.1922,176.9718,176.991,174805.0
2020-05-20 12:10:00,184.75,185.01,184.65,185.0,299920.0,176.991,177.2401,176.8952,177.2305,299920.0
2020-05-20 12:15:00,184.98,185.01,184.7,184.74,234609.0,177.2113,177.2401,176.9431,176.9814,234609.0
2020-05-20 12:20:00,184.74,184.78,184.55,184.58,160445.0,176.9814,177.0197,176.7994,176.8281,160445.0
2020-05-20 12:25:00,184.59,184.73,184.59,184.72,124619.0,176.8377,176.9718,176.8377,176.9623,124619.0
2020-05-20 12:30:00,184.73,184.79,184.63,184.77,150902.0,176.9718,177.0293,176.876,177.0102,150902.0
2020-05-20 12:35:00,184.77,184.77,184.61,184.62,126051.0,177.0102,177.0102,176.8569,176.8665,126051.0
2020-05-20 12:40:00,184.63,184.68,184.18,184.2,276875.0,176.876,176.9239,176.4449,176.4641,276875.0
2020-05-20 12:45:00,184.19,184.3,184.01,184.14,366588.0,176.4545,176.5599,176.2821,176.4066,366588.0
2020-05-20 12:50:00,184.14,184.24,184.07,184.07,168497.0,176.4066,176.5024,176.3396,176.3396,168497.0
2020-05-20 12:55:00,184.09,184.51,183.94,184.5,300164.0,176.3587,176.7611,176.215,176.7515,300164.0
2020-05-20 13:00:00,184.51,184.69,184.5,184.57,237905.0,176.7611,176.9335,176.7515,176.8186,237905.0
2020-05-20 13:05:00,184.58,184.67,184.34,184.41,196033.0,176.8281,176.9144,176.5982,176.6653,196033.0
2020-05-20 13:10:00,184.41,184.69,184.41,184.62,225060.0,176.6653,176.9335,176.6653,176.8665,225060.0
2020-05-20 13:15:00,184.62,184.66,184.47,184.58,167040.0,176.8665,176.9048,176.7228,176.8281,167040.0
2020-05-20 13:20:00,184.59,184.63,184.17,184.28,218218.0,176.8377,176.876,176.4354,176.5407,218218.0
2020-05-20 13:25:00,184.27,184.55,184.17,184.47,148813.0,176.5312,176.7994,176.4354,176.7228,148813.0
2020-05-20 13:30:00,184.48,184.73,184.47,184.55,207265.0,176.7323,176.9718,176.7228,176.7994,207265.0
2020-05-20 13:35:00,184.56,184.82,184.49,184.81,143005.0,176.809,177.0581,176.7419,177.0485,143005.0
2020-05-20 13:40:00,184.81,184.85,184.72,184.82,174804.0,177.0485,177.0868,176.9623,177.0581,174804.0
2020-05-20 13:45:00,184.82,184.85,184.64,184.78,188169.0,177.0581,177.0868,176.8856,177.0197,188169.0
2020-05-20 13:50:00,184.77,184.83,184.7,184.74,115452.0,177.0102,177.0676,176.9431,176.9814,115452.0
2020-05-20 13:55:00,184.75,184.91,184.75,184.81,148357.0,176.991,177.1443,176.991,177.0485,148357.0
2020-05-20 14:00:00,184.81,184.91,184.36,184.75,306170.0,177.0485,177.1443,176.6174,176.991,306170.0
2020-05-20 14:05:00,184.75,184.99,184.41,184.47,331925.0,176.991,177.2209,176.6653,176.7228,331925.0
2020-05-20 14:10:00,184.47,184.67,184.3,184.38,282160.0,176.7228,176.9144,176.5599,176.6365,282160.0
2020-05-20 14:15:00,184.41,184.59,184.22,184.46,241320.0,176.6653,176.8377,176.4833,176.7132,241320.0
2020-05-20 14:20:00,184.48,184.61,184.39,184.49,190755.0,176.7323,176.8569,176.6461,176.7419,190755.0
2020-05-20 14:25:00,184.49,184.52,184.23,184.27,200632.0,176.7419,176.7707,176.4928,176.5312,200632.0
2020-05-20 14:30:00,184.26,184.65,184.21,184.63,213252.0,176.5216,176.8952,176.4737,176.876,213252.0
2020-05-20 14:35:00,184.63,184.99,184.58,184.85,285061.0,176.876,177.2209,176.8281,177.0868,285061.0
2020-05-20 14:40:00,184.85,184.95,184.77,184.93,211441.0,177.0868,177.1826,177.0102,177.1634,211441.0
2020-05-20 14:45:00,184.94,184.98,184.75,184.96,230830.0,177.173,177.2113,176.991,177.1922,230830.0
2020-05-20 14:50:00,184.93,185.51,184.91,185.49,523447.0,177.1634,177.7191,177.1443,177.6999,523447.0
2020-05-20 14:55:00,185.49,185.5,185.34,185.44,372457.0,177.6999,177.7095,177.5562,177.652,372457.0
2020-05-20 15:00:00,185.43,185.68,185.38,185.57,307843.0,177.6424,177.8819,177.5945,177.7766,307843.0
2020-05-20 15:05:00,185.56,185.58,185.22,185.27,247951.0,177.767,177.7861,177.4413,177.4892,247951.0
2020-05-20 15:10:00,185.29,185.42,184.81,185.13,297022.0,177.5083,177.6329,177.0485,177.355,297022.0
2020-05-20 15:15:00,185.14,185.29,185.03,185.12,226117.0,177.3646,177.5083,177.2592,177.3455,226117.0
2020-05-20 15:20:00,185.14,185.42,185.12,185.37,209249.0,177.3646,177.6329,177.3455,177.585,209249.0
2020-05-20 15:25:00,185.36,185.59,185.25,185.57,220405.0,177.5754,177.7957,177.47,177.7766,220405.0
2020-05-20 15:30:00,185.56,185.69,185.3,185.43,339959.0,177.767,177.8915,177.5179,177.6424,339959.0
2020-05-20 15:35:00,185.42,185.76,185.39,185.76,351504.0,177.6329,177.9586,177.6041,177.9586,351504.0
2020-05-20 15:40:00,185.74,185.75,185.52,185.74,258176.0,177.9394,177.949,177.7287,177.9394,258176.0
2020-05-20 15:45:00,185.74,185.74,185.2,185.22,380298.0,177.9394,177.9394,177.4221,177.4413,380298.0
2020-05-20 15:50:00,185.22,185.49,185.06,185.38,521090.0,177.4413,177.6999,177.288,177.5945,521090.0
2020-05-20 15:55:00,185.37,185.85,185.36,185.66,933537.0,177.585,178.0448,177.5754,177.8628,933537.0
2020-05-21 09:30:00,185.39,186.44,185.39,186.41,1052907.0,177.6041,178.61,177.6041,178.5813,1052907.0
2020-05-21 09:35:00,186.41,186.48,186.16,186.25,563135.0,178.5813,178.6484,178.3418,178.428,563135.0
2020-05-21 09:40:00,186.26,186.58,186.24,186.56,391792.0,178.4376,178.7442,178.4184,178.725,391792.0
2020-05-21 09:45:00,186.57,186.67,186.25,186.29,465881.0,178.7346,178.8304,178.428,178.4663,465881.0
2020-05-21 09:50:00,186.3,186.45,185.94,186.0,539770.0,178.4759,178.6196,178.131,178.1885,539770.0
2020-05-21 09:55:00,185.99,186.08,185.48,185.89,491055.0,178.1789,178.2651,177.6903,178.0831,491055.0
2020-05-21 10:00:00,185.89,186.09,185.43,185.46,342473.0,178.0831,178.2747,177.6424,177.6712,342473.0
2020-05-21 10:05:00,185.45,185.72,185.3,185.65,243578.0,177.6616,177.9203,177.5179,177.8532,243578.0
2020-05-21 10:10:00,185.66,185.84,185.37,185.64,324861.0,177.8628,178.0352,177.585,177.8436,324861.0
2020-05-21 10:15:00,185.65,185.85,185.48,185.67,279816.0,177.8532,178.0448,177.6903,177.8724,279816.0
2020-05-21 10:20:00,185.67,185.75,185.38,185.71,264190.0,177.8724,177.949,177.5945,177.9107,264190.0
2020-05-21 10:25:00,185.71,185.71,185.28,185.39,215078.0,177.9107,177.9107,177.4987,177.6041,215078.0
2020-05-21 10:30:00,185.39,185.4,184.8,184.88,399222.0,177.6041,177.6137,177.0389,177.1155,399222.0
2020-05-21 10:35:00,184.84,184.94,184.47,184.61,341339.0,177.0772,177.173,176.7228,176.8569,341339.0
2020-05-21 10:40:00,184.61,185.14,184.55,185.06,290931.0,176.8569,177.3646,176.7994,177.288,290931.0
2020-05-21 10:45:00,185.02,185.18,184.84,185.08,219706.0,177.2497,177.4029,177.0772,177.3071,219706.0
2020-05-21 10:50:00,185.07,185.4,185.02,185.25,267715.0,177.2976,177.6137,177.2497,177.47,267715.0
2020-05-21 10:55:00,185.24,185.55,185.17,185.27,215013.0,177.4604,177.7574,177.3934,177.4892,215013.0
2020-05-21 11:00:00,185.28,185.28,184.71,184.75,355590.0,177.4987,177.4987,176.9527,176.991,355590.0
2020-05-21 11:05:00,184.75,184.85,184.47,184.64,218731.0,176.991,177.0868,176.7228,176.8856,218731.0
2020-05-21 11:10:00,184.62,184.98,184.55,184.93,152167.0,176.8665,177.2113,176.7994,177.1634,152167.0
2020-05-21 11:15:00,184.93,184.94,184.31,184.57,316237.0,177.1634,177.173,176.5695,176.8186,316237.0
2020-05-21 11:20:00,184.57,184.7,184.24,184.36,253830.0,176.8186,176.9431,176.5024,176.6174,253830.0
2020-05-21 11:25:00,184.37,184.52,184.18,184.52,190851.0,176.627,176.7707,176.4449,176.7707,190851.0
2020-05-21 11:30:00,184.52,184.66,184.47,184.52,168956.0,176.7707,176.9048,176.7228,176.7707,168956.0
2020-05-21 11:35:00,184.52,184.8,184.44,184.77,171243.0,176.7707,177.0389,176.694,177.0102,171243.0
2020-05-21 11:40:00,184.77,185.12,184.72,184.97,198332.0,177.0102,177.3455,176.9623,177.2018,198332.0
2020-05-21 11:45:00,184.98,185.11,184.9,184.91,160818.0,177.2113,177.3359,177.1347,177.1443,160818.0
2020-05-21 11:50:00,184.91,185.16,184.84,185.08,189473.0,177.1443,177.3838,177.0772,177.3071,189473.0
2020-05-21 11:55:00,185.06,185.19,184.77,184.82,168745.0,177.288,177.4125,177.0102,177.0581,168745.0
2020-05-21 12:00:00,184.81,185.36,184.8,185.28,235594.0,177.0485,177.5754,177.0389,177.4987,235594.0
2020-05-21 12:05:00,185.28,185.39,185.25,185.34,163382.0,177.4987,177.6041,177.47,177.5562,163382.0
2020-05-21 12:10:00,185.34,185.42,185.11,185.4,175807.0,177.5562,177.6329,177.3359,177.6137,175807.0
2020-05-21 12:15:00,185.4,185.45,185.12,185.15,161810.0,177.6137,177.6616,177.3455,177.3742,161810.0
2020-05-21 12:20:00,185.14,185.27,185.0,185.06,128605.0,177.3646,177.4892,177.2305,177.288,128605.0
2020-05-21 12:25:00,185.08,185.35,184.96,184.99,177988.0,177.3071,177.5658,177.1922,177.2209,177988.0
2020-05-21 12:30:00,184.99,185.04,184.71,184.76,189139.0,177.2209,177.2688,176.9527,177.0006,189139.0
2020-05-21 12:35:00,184.76,184.88,184.53,184.62,211397.0,177.0006,177.1155,176.7802,176.8665,211397.0
2020-05-21 12:40:00,184.6,184.9,184.58,184.76,121607.0,176.8473,177.1347,176.8281,177.0006,121607.0
2020-05-21 12:45:00,184.76,184.9,184.66,184.75,137332.0,177.0006,177.1347,176.9048,176.991,137332.0
2020-05-21 12:50:00,184.76,184.9,184.48,184.71,215850.0,177.0006,177.1347,176.7323,176.9527,215850.0
2020-05-21 12:55:00,184.7,184.72,184.42,184.5,176328.0,176.9431,176.9623,176.6749,176.7515,176328.0
2020-05-21 13:00:00,184.51,185.1,184.29,184.87,354976.0,176.7611,177.3263,176.5503,177.106,354976.0
2020-05-21 13:05:00,184.88,184.91,184.45,184.56,241109.0,177.1155,177.1443,176.7036,176.809,241109.0
2020-05-21 13:10:00,184.55,184.81,184.48,184.57,197197.0,176.7994,177.0485,176.7323,176.8186,197197.0
2020-05-21 13:15:00,184.58,184.62,184.27,184.27,284394.0,176.8281,176.8665,176.5312,176.5312,284394.0
2020-05-21 13:20:00,184.27,184.27,183.82,184.21,416148.0,176.5312,176.5312,176.1001,176.4737,416148.0
2020-05-21 13:25:00,184.2,184.35,184.0,184.33,277022.0,176.4641,176.6078,176.2725,176.5886,277022.0
2020-05-21 13:30:00,184.31,184.39,184.01,184.21,248322.0,176.5695,176.6461,176.2821,176.4737,248322.0
2020-05-21 13:35:00,184.22,184.32,183.95,184.1,253331.0,176.4833,176.5791,176.2246,176.3683,253331.0
2020-05-21 13:40:00,184.11,184.27,183.9,184.17,218524.0,176.3779,176.5312,176.1767,176.4354,218524.0
2020-05-21 13:45:00,184.18,184.31,184.07,184.15,163289.0,176.4449,176.5695,176.3396,176.4162,163289.0
2020-05-21 13:50:00,184.15,184.24,184.06,184.15,170507.0,176.4162,176.5024,176.33,176.4162,170507.0
2020-05-21 13:55:00,184.15,184.3,184.07,184.15,254716.0,176.4162,176.5599,176.3396,176.4162,254716.0
2020-05-21 14:00:00,184.16,184.68,184.08,184.66,386164.0,176.4258,176.9239,176.3491,176.9048,386164.0
2020-05-21 14:05:00,184.65,184.67,184.4,184.48,217788.0,176.8952,176.9144,176.6557,176.7323,217788.0
2020-05-21 14:10:00,184.48,184.54,184.37,184.44,147607.0,176.7323,176.7898,176.627,176.694,147607.0
2020-05-21 14:15:00,184.45,184.55,184.33,184.38,123318.0,176.7036,176.7994,176.5886,176.6365,123318.0
2020-05-21 14:20:00,184.38,184.59,184.36,184.58,146292.0,176.6365,176.8377,176.6174,176.8281,146292.0
2020-05-21 14:25:00,184.58,184.58,184.32,184.41,163249.0,176.8281,176.8281,176.5791,176.6653,163249.0
2020-05-21 14:30:00,184.41,184.42,184.15,184.21,179073.0,176.6653,176.6749,176.4162,176.4737,179073.0
2020-05-21 14:35:00,184.21,184.21,183.63,183.8,474711.0,176.4737,176.4737,175.918,176.0809,474711.0
2020-05-21 14:40:00,183.78,183.98,183.73,183.79,295891.0,176.0617,176.2533,176.0138,176.0713,295891.0
2020-05-21 14:45:00,183.76,183.78,183.41,183.47,349167.0,176.0426,176.0617,175.7073,175.7648,349167.0
2020-05-21 14:50:00,183.46,183.78,183.38,183.75,325870.0,175.7552,176.0617,175.6785,176.033,325870.0
2020-05-21 14:55:00,183.76,184.0,183.7,183.85,244346.0,176.0426,176.2725,175.9851,176.1288,244346.0
2020-05-21 15:00:00,183.84,184.43,183.84,184.18,398533.0,176.1192,176.6844,176.1192,176.4449,398533.0
2020-05-21 15:05:00,184.18,184.22,184.05,184.09,232217.0,176.4449,176.4833,176.3204,176.3587,232217.0
2020-05-21 15:10:00,184.09,184.11,183.85,184.01,230542.0,176.3587,176.3779,176.1288,176.2821,230542.0
2020-05-21 15:15:00,184.01,184.12,183.73,184.01,280324.0,176.2821,176.3875,176.0138,176.2821,280324.0
2020-05-21 15:20:00,184.0,184.11,183.93,184.04,189298.0,176.2725,176.3779,176.2054,176.3108,189298.0
2020-05-21 15:25:00,184.03,184.1,183.9,183.95,232053.0,176.3012,176.3683,176.1767,176.2246,232053.0
2020-05-21 15:30:00,183.95,184.06,183.58,183.67,352973.0,176.2246,176.33,175.8701,175.9564,352973.0
2020-05-21 15:35:00,183.66,184.14,183.5,184.05,344855.0,175.9468,176.4066,175.7935,176.3204,344855.0
2020-05-21 15:40:00,184.03,184.21,183.91,184.2,329755.0,176.3012,176.4737,176.1863,176.4641,329755.0
2020-05-21 15:45:00,184.17,184.25,183.92,184.08,440707.0,176.4354,176.512,176.1959,176.3491,440707.0
2020-05-21 15:50:00,184.08,184.41,183.41,183.42,509839.0,176.3491,176.6653,175.7073,175.7169,509839.0
2020-05-21 15:55:00,183.43,183.66,183.29,183.43,1075970.0,175.7264,175.9468,175.5923,175.7264,1075970.0
2020-05-22 09:30:00,183.24,183.53,182.9,183.4,753186.0,175.5444,175.8222,175.2187,175.6977,753186.0
2020-05-22 09:35:00,183.4,183.42,182.78,182.78,360528.0,175.6977,175.7169,175.1037,175.1037,360528.0
2020-05-22 09:40:00,182.78,183.77,182.75,183.57,347912.0,175.1037,176.0522,175.075,175.8606,347912.0
2020-05-22 09:45:00,183.57,184.09,183.37,183.94,344884.0,175.8606,176.3587,175.669,176.215,344884.0
2020-05-22 09:50:00,183.93,184.32,183.75,184.23,330020.0,176.2054,176.5791,176.033,176.4928,330020.0
2020-05-22 09:55:00,184.23,184.46,184.03,184.33,324681.0,176.4928,176.7132,176.3012,176.5886,324681.0
2020-05-22 10:00:00,184.35,184.4,183.93,184.13,299784.0,176.6078,176.6557,176.2054,176.397,299784.0
2020-05-22 10:05:00,184.13,184.15,183.45,183.61,331303.0,176.397,176.4162,175.7456,175.8989,331303.0
2020-05-22 10:10:00,183.61,183.69,183.3,183.41,323454.0,175.8989,175.9755,175.6019,175.7073,323454.0
2020-05-22 10:15:00,183.4,183.52,183.0,183.21,265504.0,175.6977,175.8127,175.3145,175.5157,265504.0
2020-05-22 10:20:00,183.22,183.57,183.2,183.33,291371.0,175.5253,175.8606,175.5061,175.6306,291371.0
2020-05-22 10:25:00,183.33,183.9,183.29,183.9,257170.0,175.6306,176.1767,175.5923,176.1767,257170.0
2020-05-22 10:30:00,183.92,183.93,183.53,183.71,276801.0,176.1959,176.2054,175.8222,175.9947,276801.0
2020-05-22 10:35:00,183.7,183.81,183.58,183.75,158422.0,175.9851,176.0905,175.8701,176.033,158422.0
2020-05-22 10:40:00,183.76,183.97,183.69,183.71,201016.0,176.0426,176.2438,175.9755,175.9947,201016.0
2020-05-22 10:45:00,183.71,183.86,183.44,183.48,169150.0,175.9947,176.1384,175.736,175.7743,169150.0
2020-05-22 10:50:00,183.46,183.68,183.33,183.42,201501.0,175.7552,175.9659,175.6306,175.7169,201501.0
2020-05-22 10:55:00,183.41,183.43,183.0,183.04,208328.0,175.7073,175.7264,175.3145,175.3528,208328.0
2020-05-22 11:00:00,183.02,183.11,182.78,182.85,269515.0,175.3337,175.4199,175.1037,175.1708,269515.0
2020-05-22 11:05:00,182.85,182.98,182.72,182.93,196716.0,175.1708,175.2953,175.0463,175.2474,196716.0
2020-05-22 11:10:00,182.91,183.12,182.77,182.89,175089.0,175.2283,175.4295,175.0942,175.2091,175089.0
2020-05-22 11:15:00,182.89,183.04,182.82,183.01,207344.0,175.2091,175.3528,175.1421,175.3241,207344.0
2020-05-22 11:20:00,183.01,183.04,182.66,182.74,178274.0,175.3241,175.3528,174.9888,175.0654,178274.0
2020-05-22 11:25:00,182.75,182.88,182.54,182.85,194951.0,175.075,175.1995,174.8738,175.1708,194951.0
2020-05-22 11:30:00,182.84,183.11,182.76,183.04,159533.0,175.1612,175.4199,175.0846,175.3528,159533.0
2020-05-22 11:35:00,183.05,183.07,182.94,183.01,127923.0,175.3624,175.3816,175.257,175.3241,127923.0
2020-05-22 11:40:00,183.01,183.14,182.83,182.89,160929.0,175.3241,175.4486,175.1516,175.2091,160929.0
2020-05-22 11:45:00,182.89,183.04,182.82,182.86,116662.0,175.2091,175.3528,175.1421,175.1804,116662.0
2020-05-22 11:50:00,182.87,183.05,182.79,183.03,126130.0,175.19,175.3624,175.1133,175.3432,126130.0
2020-05-22 11:55:00,183.04,183.08,182.83,182.85,161220.0,175.3528,175.3911,175.1516,175.1708,161220.0
2020-05-22 12:00:00,182.87,183.07,182.87,182.97,156113.0,175.19,175.3816,175.19,175.2858,156113.0
2020-05-22 12:05:00,182.99,183.08,182.81,182.86,167820.0,175.3049,175.3911,175.1325,175.1804,167820.0
2020-05-22 12:10:00,182.86,182.93,182.67,182.87,175734.0,175.1804,175.2474,174.9984,175.19,175734.0
2020-05-22 12:15:00,182.86,182.93,182.76,182.92,127218.0,175.1804,175.2474,175.0846,175.2379,127218.0
2020-05-22 12:20:00,182.93,182.99,182.9,182.96,134021.0,175.2474,175.3049,175.2187,175.2762,134021.0
2020-05-22 12:25:00,182.96,183.0,182.88,182.97,77202.0,175.2762,175.3145,175.1995,175.2858,77202.0
2020-05-22 12:30:00,182.97,183.15,182.97,183.08,119687.0,175.2858,175.4582,175.2858,175.3911,119687.0
2020-05-22 12:35:00,183.08,183.56,183.08,183.44,248804.0,175.3911,175.851,175.3911,175.736,248804.0
2020-05-22 12:40:00,183.46,183.55,183.42,183.55,125670.0,175.7552,175.8414,175.7169,175.8414,125670.0
2020-05-22 12:45:00,183.53,183.65,183.38,183.4,183114.0,175.8222,175.9372,175.6785,175.6977,183114.0
2020-05-22 12:50:00,183.42,183.43,183.21,183.31,152601.0,175.7169,175.7264,175.5157,175.6115,152601.0
2020-05-22 12:55:00,183.3,183.31,183.04,183.16,187290.0,175.6019,175.6115,175.3528,175.4678,187290.0
2020-05-22 13:00:00,183.14,183.46,183.14,183.44,199514.0,175.4486,175.7552,175.4486,175.736,199514.0
2020-05-22 13:05:00,183.41,183.44,183.17,183.2,134775.0,175.7073,175.736,175.4774,175.5061,134775.0
2020-05-22 13:10:00,183.21,183.35,183.17,183.24,215757.0,175.5157,175.6498,175.4774,175.5444,215757.0
2020-05-22 13:15:00,183.24,183.37,183.2,183.26,118521.0,175.5444,175.669,175.5061,175.5636,118521.0
2020-05-22 13:20:00,183.27,183.46,183.22,183.44,137463.0,175.5732,175.7552,175.5253,175.736,137463.0
2020-05-22 13:25:00,183.43,183.54,183.38,183.45,118944.0,175.7264,175.8318,175.6785,175.7456,118944.0
2020-05-22 13:30:00,183.43,183.48,183.31,183.45,117098.0,175.7264,175.7743,175.6115,175.7456,117098.0
2020-05-22 13:35:00,183.45,183.48,183.26,183.38,88235.0,175.7456,175.7743,175.5636,175.6785,88235.0
2020-05-22 13:40:00,183.38,183.46,183.32,183.45,74365.0,175.6785,175.7552,175.6211,175.7456,74365.0
2020-05-22 13:45:00,183.45,183.6,183.44,183.44,123390.0,175.7456,175.8893,175.736,175.736,123390.0
2020-05-22 13:50:00,183.44,183.47,183.3,183.3,95669.0,175.736,175.7648,175.6019,175.6019,95669.0
2020-05-22 13:55:00,183.31,183.61,183.28,183.57,119804.0,175.6115,175.8989,175.5827,175.8606,119804.0
2020-05-22 14:00:00,183.58,183.99,183.51,183.96,237089.0,175.8701,176.2629,175.8031,176.2342,237089.0
2020-05-22 14:05:00,183.97,184.08,183.91,184.08,163355.0,176.2438,176.3491,176.1863,176.3491,163355.0
2020-05-22 14:10:00,184.08,184.1,183.92,183.97,150129.0,176.3491,176.3683,176.1959,176.2438,150129.0
2020-05-22 14:15:00,183.97,184.01,183.79,183.84,105568.0,176.2438,176.2821,176.0713,176.1192,105568.0
2020-05-22 14:20:00,183.85,183.88,183.69,183.75,130584.0,176.1288,176.1575,175.9755,176.033,130584.0
2020-05-22 14:25:00,183.76,183.84,183.72,183.78,122610.0,176.0426,176.1192,176.0043,176.0617,122610.0
2020-05-22 14:30:00,183.77,183.91,183.74,183.9,104977.0,176.0522,176.1863,176.0234,176.1767,104977.0
2020-05-22 14:35:00,183.9,184.08,183.84,184.04,151324.0,176.1767,176.3491,176.1192,176.3108,151324.0
2020-05-22 14:40:00,184.04,184.05,183.64,183.82,230680.0,176.3108,176.3204,175.9276,176.1001,230680.0
2020-05-22 14:45:00,183.81,183.9,183.75,183.82,97755.0,176.0905,176.1767,176.033,176.1001,97755.0
2020-05-22 14:50:00,183.83,183.83,183.52,183.52,150550.0,176.1096,176.1096,175.8127,175.8127,150550.0
2020-05-22 14:55:00,183.52,183.6,183.43,183.53,132744.0,175.8127,175.8893,175.7264,175.8222,132744.0
2020-05-22 15:00:00,183.53,183.59,183.4,183.42,142050.0,175.8222,175.8797,175.6977,175.7169,142050.0
2020-05-22 15:05:00,183.42,183.56,183.35,183.56,202084.0,175.7169,175.851,175.6498,175.851,202084.0
2020-05-22 15:10:00,183.56,183.57,183.3,183.33,119453.0,175.851,175.8606,175.6019,175.6306,119453.0
2020-05-22 15:15:00,183.33,183.36,183.0,183.03,208252.0,175.6306,175.6594,175.3145,175.3432,208252.0
2020-05-22 15:20:00,183.03,183.21,182.86,183.03,234854.0,175.3432,175.5157,175.1804,175.3432,234854.0
2020-05-22 15:25:00,183.02,183.04,182.79,182.98,172130.0,175.3337,175.3528,175.1133,175.2953,172130.0
2020-05-22 15:30:00,182.99,183.31,182.92,183.19,212281.0,175.3049,175.6115,175.2379,175.4965,212281.0
2020-05-22 15:35:00,183.18,183.19,183.01,183.07,154971.0,175.4869,175.4965,175.3241,175.3816,154971.0
2020-05-22 15:40:00,183.06,183.23,182.77,183.17,292985.0,175.372,175.5348,175.0942,175.4774,292985.0
2020-05-22 15:45:00,183.18,183.44,183.14,183.29,226811.0,175.4869,175.736,175.4486,175.5923,226811.0
2020-05-22 15:50:00,183.3,183.44,183.1,183.32,371205.0,175.6019,175.736,175.4103,175.6211,371205.0
2020-05-22 15:55:00,183.32,183.71,183.1,183.51,828359.0,175.6211,175.9947,175.4103,175.8031,828359.0
2020-05-26 09:30:00,186.34,186.5,184.89,184.98,1714991.0,178.5142,178.6675,177.1251,177.2113,1714991.0
2020-05-26 09:35:00,184.98,185.33,184.9,185.14,626798.0,177.2113,177.5466,177.1347,177.3646,626798.0
2020-05-26 09:40:00,185.14,185.41,184.98,185.22,487927.0,177.3646,177.6233,177.2113,177.4413,487927.0
2020-05-26 09:45:00,185.22,185.35,184.96,185.02,430549.0,177.4413,177.5658,177.1922,177.2497,430549.0
2020-05-26 09:50:00,185.01,185.11,184.38,184.38,645228.0,177.2401,177.3359,176.6365,176.6365,645228.0
2020-05-26 09:55:00,184.39,184.54,183.65,184.08,671801.0,176.6461,176.7898,175.9372,176.3491,671801.0
2020-05-26 10:00:00,184.08,184.37,184.06,184.16,447106.0,176.3491,176.627,176.33,176.4258,447106.0
2020-05-26 10:05:00,184.17,184.32,184.1,184.17,325201.0,176.4354,176.5791,176.3683,176.4354,325201.0
2020-05-26 10:10:00,184.19,184.39,184.02,184.24,309037.0,176.4545,176.6461,176.2917,176.5024,309037.0
2020-05-26 10:15:00,184.26,184.36,184.1,184.34,300852.0,176.5216,176.6174,176.3683,176.5982,300852.0
2020-05-26 10:20:00,184.34,184.59,184.19,184.5,304070.0,176.5982,176.8377,176.4545,176.7515,304070.0
2020-05-26 10:25:00,184.51,184.58,184.16,184.24,297609.0,176.7611,176.8281,176.4258,176.5024,297609.0
2020-05-26 10:30:00,184.24,184.28,183.81,183.84,437631.0,176.5024,176.5407,176.0905,176.1192,437631.0
2020-05-26 10:35:00,183.84,184.06,183.61,183.9,277273.0,176.1192,176.33,175.8989,176.1767,277273.0
2020-05-26 10:40:00,183.91,183.93,183.4,183.58,342309.0,176.1863,176.2054,175.6977,175.8701,342309.0
2020-05-26 10:45:00,183.58,183.85,183.56,183.59,372047.0,175.8701,176.1288,175.851,175.8797,372047.0
2020-05-26 10:50:00,183.6,183.79,183.55,183.76,285002.0,175.8893,176.0713,175.8414,176.0426,285002.0
2020-05-26 10:55:00,183.75,183.9,183.66,183.74,232486.0,176.033,176.1767,175.9468,176.0234,232486.0
2020-05-26 11:00:00,183.74,183.83,183.64,183.65,289074.0,176.0234,176.1096,175.9276,175.9372,289074.0
2020-05-26 11:05:00,183.64,183.65,183.43,183.54,273196.0,175.9276,175.9372,175.7264,175.8318,273196.0
2020-05-26 11:10:00,183.54,183.55,183.15,183.16,379497.0,175.8318,175.8414,175.4582,175.4678,379497.0
2020-05-26 11:15:00,183.16,183.22,182.82,183.16,418962.0,175.4678,175.5253,175.1421,175.4678,418962.0
2020-05-26 11:20:00,183.17,183.55,183.16,183.34,318305.0,175.4774,175.8414,175.4678,175.6402,318305.0
2020-05-26 11:25:00,183.34,183.4,183.0,183.31,279121.0,175.6402,175.6977,175.3145,175.6115,279121.0
2020-05-26 11:30:00,183.31,183.32,182.94,183.01,266842.0,175.6115,175.6211,175.257,175.3241,266842.0
2020-05-26 11:35:00,183.01,183.08,182.8,183.03,219573.0,175.3241,175.3911,175.1229,175.3432,219573.0
2020-05-26 11:40:00,183.05,183.08,182.59,182.6,303180.0,175.3624,175.3911,174.9217,174.9313,303180.0
2020-05-26 11:45:00,182.59,182.76,182.32,182.75,307850.0,174.9217,175.0846,174.6631,175.075,307850.0
2020-05-26 11:50:00,182.73,183.1,182.7,183.07,198509.0,175.0558,175.4103,175.0271,175.3816,198509.0
2020-05-26 11:55:00,183.07,183.16,182.96,183.0,284699.0,175.3816,175.4678,175.2762,175.3145,284699.0
2020-05-26 12:00:00,183.0,183.09,182.85,182.86,223558.0,175.3145,175.4007,175.1708,175.1804,223558.0
2020-05-26 12:05:00,182.86,183.14,182.79,182.99,219696.0,175.1804,175.4486,175.1133,175.3049,219696.0
2020-05-26 12:10:00,182.99,183.08,182.9,182.91,193072.0,175.3049,175.3911,175.2187,175.2283,193072.0
2020-05-26 12:15:00,182.91,182.96,182.64,182.65,157507.0,175.2283,175.2762,174.9696,174.9792,157507.0
2020-05-26 12:20:00,182.65,182.86,182.5,182.8,271708.0,174.9792,175.1804,174.8355,175.1229,271708.0
2020-05-26 12:25:00,182.8,182.87,182.61,182.73,163880.0,175.1229,175.19,174.9409,175.0558,163880.0
2020-05-26 12:30:00,182.73,183.02,182.72,182.99,176656.0,175.0558,175.3337,175.0463,175.3049,176656.0
2020-05-26 12:35:00,183.01,183.42,182.95,183.41,246959.0,175.3241,175.7169,175.2666,175.7073,246959.0
2020-05-26 12:40:00,183.41,183.43,183.29,183.35,212389.0,175.7073,175.7264,175.5923,175.6498,212389.0
2020-05-26 12:45:00,183.34,183.36,183.13,183.15,145361.0,175.6402,175.6594,175.439,175.4582,145361.0
2020-05-26 12:50:00,183.16,183.35,183.09,183.11,149534.0,175.4678,175.6498,175.4007,175.4199,149534.0
2020-05-26 12:55:00,183.08,183.21,182.95,183.21,174273.0,175.3911,175.5157,175.2666,175.5157,174273.0
2020-05-26 13:00:00,183.21,183.33,183.02,183.15,112282.0,175.5157,175.6306,175.3337,175.4582,112282.0
2020-05-26 13:05:00,183.14,183.24,182.97,182.99,123005.0,175.4486,175.5444,175.2858,175.3049,123005.0
2020-05-26 13:10:00,182.98,183.04,182.86,183.01,123260.0,175.2953,175.3528,175.1804,175.3241,123260.0
2020-05-26 13:15:00,183.0,183.26,182.98,183.25,112760.0,175.3145,175.5636,175.2953,175.554,112760.0
2020-05-26 13:20:00,183.26,183.46,183.17,183.42,132869.0,175.5636,175.7552,175.4774,175.7169,132869.0
2020-05-26 13:25:00,183.43,183.75,183.41,183.7,231262.0,175.7264,176.033,175.7073,175.9851,231262.0
2020-05-26 13:30:00,183.71,183.73,183.45,183.48,177229.0,175.9947,176.0138,175.7456,175.7743,177229.0
2020-05-26 13:35:00,183.49,183.52,183.35,183.41,118672.0,175.7839,175.8127,175.6498,175.7073,118672.0
2020-05-26 13:40:00,183.4,183.42,183.15,183.19,135423.0,175.6977,175.7169,175.4582,175.4965,135423.0
2020-05-26 13:45:00,183.18,183.23,183.05,183.08,128964.0,175.4869,175.5348,175.3624,175.3911,128964.0
2020-05-26 13:50:00,183.08,183.18,183.08,183.13,140568.0,175.3911,175.4869,175.3911,175.439,140568.0
2020-05-26 13:55:00,183.13,183.18,183.03,183.05,149808.0,175.439,175.4869,175.3432,175.3624,149808.0
2020-05-26 14:00:00,183.06,183.14,182.86,182.9,195333.0,175.372,175.4486,175.1804,175.2187,195333.0
2020-05-26 14:05:00,182.91,182.92,182.8,182.8,141294.0,175.2283,175.2379,175.1229,175.1229,141294.0
2020-05-26 14:10:00,182.81,183.03,182.79,182.83,163339.0,175.1325,175.3432,175.1133,175.1516,163339.0
2020-05-26 14:15:00,182.83,182.89,182.75,182.88,139020.0,175.1516,175.2091,175.075,175.1995,139020.0
2020-05-26 14:20:00,182.9,183.1,182.89,182.97,174474.0,175.2187,175.4103,175.2091,175.2858,174474.0
2020-05-26 14:25:00,182.97,182.97,182.7,182.72,182204.0,175.2858,175.2858,175.0271,175.0463,182204.0
2020-05-26 14:30:00,182.71,182.85,182.66,182.79,167493.0,175.0367,175.1708,174.9888,175.1133,167493.0
2020-05-26 14:35:00,182.8,182.84,182.69,182.74,115994.0,175.1229,175.1612,175.0175,175.0654,115994.0
2020-05-26 14:40:00,182.75,182.75,182.52,182.53,178380.0,175.075,175.075,174.8547,174.8642,178380.0
2020-05-26 14:45:00,182.52,182.66,182.44,182.6,305113.0,174.8547,174.9888,174.778,174.9313,305113.0
2020-05-26 14:50:00,182.6,182.7,182.53,182.56,189303.0,174.9313,175.0271,174.8642,174.893,189303.0
2020-05-26 14:55:00,182.56,182.73,182.51,182.53,210103.0,174.893,175.0558,174.8451,174.8642,210103.0
2020-05-26 15:00:00,182.52,182.52,182.25,182.27,432703.0,174.8547,174.8547,174.596,174.6152,432703.0
2020-05-26 15:05:00,182.27,182.54,182.27,182.45,205733.0,174.6152,174.8738,174.6152,174.7876,205733.0
2020-05-26 15:10:00,182.46,182.7,182.46,182.54,244353.0,174.7972,175.0271,174.7972,174.8738,244353.0
2020-05-26 15:15:00,182.54,182.61,182.26,182.29,234499.0,174.8738,174.9409,174.6056,174.6343,234499.0
2020-05-26 15:20:00,182.3,182.57,182.27,182.47,236707.0,174.6439,174.9026,174.6152,174.8068,236707.0
2020-05-26 15:25:00,182.48,182.48,182.11,182.2,316428.0,174.8163,174.8163,174.4619,174.5481,316428.0
2020-05-26 15:30:00,182.21,182.42,181.44,181.75,504638.0,174.5577,174.7589,173.82,174.117,504638.0
2020-05-26 15:35:00,181.75,182.22,181.74,181.88,371948.0,174.117,174.5673,174.1074,174.2415,371948.0
2020-05-26 15:40:00,181.89,181.89,181.22,181.32,429362.0,174.2511,174.2511,173.6093,173.7051,429362.0
2020-05-26 15:45:00,181.32,181.48,181.1,181.12,525905.0,173.7051,173.8583,173.4943,173.5135,525905.0
2020-05-26 15:50:00,181.12,183.5,181.12,181.53,1108851.0,173.5135,175.7935,173.5135,173.9062,1108851.0
2020-05-26 15:55:00,181.51,181.83,181.41,181.56,1645602.0,173.8871,174.1936,173.7913,173.935,1645602.0
2020-05-27 09:30:00,180.04,180.95,179.52,179.53,1824565.0,172.4788,173.3506,171.9807,171.9902,1824565.0
2020-05-27 09:35:00,179.54,179.98,178.65,178.99,967304.0,171.9998,172.4213,171.1472,171.4729,967304.0
2020-05-27 09:40:00,178.99,179.14,178.54,178.77,851895.0,171.4729,171.6166,171.0418,171.2621,851895.0
2020-05-27 09:45:00,178.75,178.79,177.25,177.38,1108017.0,171.243,171.2813,169.806,169.9305,1108017.0
2020-05-27 09:50:00,177.39,178.19,177.1,177.27,995125.0,169.9401,170.7065,169.6623,169.8251,995125.0
2020-05-27 09:55:00,177.26,178.08,177.17,178.08,815033.0,169.8156,170.6011,169.7293,170.6011,815033.0
2020-05-27 10:00:00,178.08,178.29,177.65,178.08,636846.0,170.6011,170.8023,170.1892,170.6011,636846.0
2020-05-27 10:05:00,178.08,178.85,178.08,178.8,545722.0,170.6011,171.3388,170.6011,171.2909,545722.0
2020-05-27 10:10:00,178.8,179.1,178.7,178.94,538832.0,171.2909,171.5783,171.1951,171.425,538832.0
2020-05-27 10:15:00,178.94,179.14,178.35,178.45,471563.0,171.425,171.6166,170.8598,170.9556,471563.0
2020-05-27 10:20:00,178.45,178.55,177.91,178.31,506775.0,170.9556,171.0514,170.4383,170.8215,506775.0
2020-05-27 10:25:00,178.29,178.29,177.83,177.98,506553.0,170.8023,170.8023,170.3616,170.5053,506553.0
2020-05-27 10:30:00,177.98,178.27,177.74,177.88,381785.0,170.5053,170.7831,170.2754,170.4095,381785.0
2020-05-27 10:35:00,177.88,178.08,177.45,177.5,453614.0,170.4095,170.6011,169.9976,170.0455,453614.0
2020-05-27 10:40:00,177.5,177.5,176.61,177.02,780970.0,170.0455,170.0455,169.1929,169.5856,780970.0
2020-05-27 10:45:00,177.01,177.17,176.6,176.64,482066.0,169.5761,169.7293,169.1833,169.2216,482066.0
2020-05-27 10:50:00,176.65,177.67,176.64,177.55,396175.0,169.2312,170.2083,169.2216,170.0934,396175.0
2020-05-27 10:55:00,177.55,177.75,177.32,177.68,384142.0,170.0934,170.285,169.873,170.2179,384142.0
2020-05-27 11:00:00,177.68,177.7,176.87,177.22,418716.0,170.2179,170.2371,169.4419,169.7772,418716.0
2020-05-27 11:05:00,177.25,177.71,177.11,177.55,230451.0,169.806,170.2467,169.6719,170.0934,230451.0
2020-05-27 11:10:00,177.55,177.63,177.3,177.36,256689.0,170.0934,170.17,169.8539,169.9114,256689.0
2020-05-27 11:15:00,177.36,177.91,177.1,177.9,293090.0,169.9114,170.4383,169.6623,170.4287,293090.0
2020-05-27 11:20:00,177.9,177.99,177.82,177.94,215746.0,170.4287,170.5149,170.352,170.467,215746.0
2020-05-27 11:25:00,177.94,178.16,177.83,177.84,257596.0,170.467,170.6778,170.3616,170.3712,257596.0
2020-05-27 11:30:00,177.84,178.17,177.81,177.9,220425.0,170.3712,170.6873,170.3425,170.4287,220425.0
2020-05-27 11:35:00,177.9,178.1,177.0,177.5,494966.0,170.4287,170.6203,169.5665,170.0455,494966.0
2020-05-27 11:40:00,177.52,177.96,177.45,177.8,247573.0,170.0646,170.4862,169.9976,170.3329,247573.0
2020-05-27 11:45:00,177.8,178.82,177.77,178.78,351488.0,170.3329,171.31,170.3041,171.2717,351488.0
2020-05-27 11:50:00,178.77,178.84,178.47,178.66,216818.0,171.2621,171.3292,170.9747,171.1568,216818.0
2020-05-27 11:55:00,178.65,178.68,178.4,178.64,174449.0,171.1472,171.1759,170.9077,171.1376,174449.0
2020-05-27 12:00:00,178.65,179.13,178.39,179.04,293480.0,171.1472,171.607,170.8981,171.5208,293480.0
2020-05-27 12:05:00,179.06,179.47,178.99,179.31,277490.0,171.54,171.9328,171.4729,171.7795,277490.0
2020-05-27 12:10:00,179.31,179.45,179.0,179.16,231173.0,171.7795,171.9136,171.4825,171.6358,231173.0
2020-05-27 12:15:00,179.18,179.32,179.04,179.14,165808.0,171.6549,171.7891,171.5208,171.6166,165808.0
2020-05-27 12:20:00,179.12,179.19,178.86,179.01,154847.0,171.5975,171.6645,171.3484,171.4921,154847.0
2020-05-27 12:25:00,179.01,179.37,178.75,179.06,253608.0,171.4921,171.837,171.243,171.54,253608.0
2020-05-27 12:30:00,179.06,179.41,178.98,179.36,144932.0,171.54,171.8753,171.4633,171.8274,144932.0
2020-05-27 12:35:00,179.34,179.57,179.22,179.52,194391.0,171.8082,172.0286,171.6933,171.9807,194391.0
2020-05-27 12:40:00,179.51,179.52,179.28,179.47,172261.0,171.9711,171.9807,171.7507,171.9328,172261.0
2020-05-27 12:45:00,179.47,179.97,179.47,179.93,285174.0,171.9328,172.4118,171.9328,172.3734,285174.0
2020-05-27 12:50:00,179.95,180.29,179.89,180.2,243945.0,172.3926,172.7183,172.3351,172.6321,243945.0
2020-05-27 12:55:00,180.19,180.23,179.8,179.81,259394.0,172.6225,172.6608,172.2489,172.2585,259394.0
2020-05-27 13:00:00,179.8,180.08,179.2,179.98,298091.0,172.2489,172.5171,171.6741,172.4213,298091.0
2020-05-27 13:05:00,180.0,180.13,179.69,179.73,123683.0,172.4405,172.565,172.1435,172.1818,123683.0
2020-05-27 13:10:00,179.73,179.87,179.48,179.71,168005.0,172.1818,172.316,171.9423,172.1627,168005.0
2020-05-27 13:15:00,179.7,179.9,179.55,179.87,115824.0,172.1531,172.3447,172.0094,172.316,115824.0
2020-05-27 13:20:00,179.88,179.98,179.61,179.63,142186.0,172.3255,172.4213,172.0669,172.086,142186.0
2020-05-27 13:25:00,179.62,179.85,179.55,179.82,137455.0,172.0765,172.2968,172.0094,172.2681,137455.0
2020-05-27 13:30:00,179.82,179.82,179.25,179.35,256147.0,172.2681,172.2681,171.722,171.8178,256147.0
2020-05-27 13:35:00,179.38,179.73,179.24,179.73,154890.0,171.8465,172.1818,171.7124,172.1818,154890.0
2020-05-27 13:40:00,179.73,179.78,179.38,179.51,98811.0,172.1818,172.2297,171.8465,171.9711,98811.0
2020-05-27 13:45:00,179.49,179.58,179.34,179.46,117452.0,171.9519,172.0381,171.8082,171.9232,117452.0
2020-05-27 13:50:00,179.47,179.57,179.3,179.52,111489.0,171.9328,172.0286,171.7699,171.9807,111489.0
2020-05-27 13:55:00,179.51,179.53,179.31,179.52,91008.0,171.9711,171.9902,171.7795,171.9807,91008.0
2020-05-27 14:00:00,179.53,180.3,179.52,180.29,252869.0,171.9902,172.7279,171.9807,172.7183,252869.0
2020-05-27 14:05:00,180.28,180.36,180.1,180.29,233780.0,172.7087,172.7854,172.5363,172.7183,233780.0
2020-05-27 14:10:00,180.29,180.56,180.26,180.47,188723.0,172.7183,172.977,172.6896,172.8908,188723.0
2020-05-27 14:15:00,180.47,180.83,180.43,180.73,256293.0,172.8908,173.2356,172.8524,173.1398,256293.0
2020-05-27 14:20:00,180.72,180.76,180.35,180.41,225848.0,173.1303,173.1686,172.7758,172.8333,225848.0
2020-05-27 14:25:00,180.43,180.72,180.42,180.53,194639.0,172.8524,173.1303,172.8429,172.9482,194639.0
2020-05-27 14:30:00,180.53,180.67,180.4,180.58,135700.0,172.9482,173.0824,172.8237,172.9961,135700.0
2020-05-27 14:35:00,180.59,180.6,180.37,180.49,142075.0,173.0057,173.0153,172.795,172.9099,142075.0
2020-05-27 14:40:00,180.48,180.51,180.22,180.27,166907.0,172.9003,172.9291,172.6513,172.6992,166907.0
2020-05-27 14:45:00,180.28,180.48,180.2,180.47,195831.0,172.7087,172.9003,172.6321,172.8908,195831.0
2020-05-27 14:50:00,180.48,180.94,180.4,180.91,199853.0,172.9003,173.341,172.8237,173.3123,199853.0
2020-05-27 14:55:00,180.9,181.0,180.74,180.98,165728.0,173.3027,173.3985,173.1494,173.3793,165728.0
2020-05-27 15:00:00,180.99,181.1,180.78,180.83,258549.0,173.3889,173.4943,173.1877,173.2356,258549.0
2020-05-27 15:05:00,180.83,181.07,180.77,180.88,182306.0,173.2356,173.4656,173.1782,173.2835,182306.0
2020-05-27 15:10:00,180.9,181.09,180.76,181.06,172550.0,173.3027,173.4847,173.1686,173.456,172550.0
2020-05-27 15:15:00,181.06,181.06,180.71,180.92,215390.0,173.456,173.456,173.1207,173.3219,215390.0
2020-05-27 15:20:00,180.92,180.98,180.67,180.76,176202.0,173.3219,173.3793,173.0824,173.1686,176202.0
2020-05-27 15:25:00,180.75,180.9,180.63,180.73,162212.0,173.159,173.3027,173.044,173.1398,162212.0
2020-05-27 15:30:00,180.72,180.73,180.31,180.5,319725.0,173.1303,173.1398,172.7375,172.9195,319725.0
2020-05-27 15:35:00,180.52,181.03,180.44,180.96,266170.0,172.9387,173.4272,172.862,173.3602,266170.0
2020-05-27 15:40:00,180.96,181.46,180.88,181.44,311211.0,173.3602,173.8392,173.2835,173.82,311211.0
2020-05-27 15:45:00,181.45,181.59,181.18,181.34,364096.0,173.8296,173.9637,173.5709,173.7242,364096.0
2020-05-27 15:50:00,181.37,181.96,181.32,181.42,777029.0,173.753,174.3182,173.7051,173.8009,777029.0
2020-05-27 15:55:00,181.42,181.99,181.3,181.81,1014750.0,173.8009,174.3469,173.6859,174.1745,1014750.0
2020-05-28 09:30:00,180.8,181.49,180.52,180.87,1149367.0,173.2069,173.8679,172.9387,173.274,1149367.0
2020-05-28 09:35:00,180.86,181.74,180.83,181.36,473916.0,173.2644,174.1074,173.2356,173.7434,473916.0
2020-05-28 09:40:00,181.39,182.35,181.33,182.03,414409.0,173.7721,174.6918,173.7146,174.3852,414409.0
2020-05-28 09:45:00,182.05,182.38,181.69,181.8,362178.0,174.4044,174.7205,174.0595,174.1649,362178.0
2020-05-28 09:50:00,181.8,181.8,181.46,181.55,315530.0,174.1649,174.1649,173.8392,173.9254,315530.0
2020-05-28 09:55:00,181.57,181.57,180.97,181.03,335028.0,173.9446,173.9446,173.3698,173.4272,335028.0
2020-05-28 10:00:00,181.04,181.06,180.38,180.76,405395.0,173.4368,173.456,172.8045,173.1686,405395.0
2020-05-28 10:05:00,180.77,181.59,180.66,181.52,298476.0,173.1782,173.9637,173.0728,173.8967,298476.0
2020-05-28 10:10:00,181.52,181.87,181.46,181.75,282268.0,173.8967,174.232,173.8392,174.117,282268.0
2020-05-28 10:15:00,181.75,182.03,181.38,181.61,351817.0,174.117,174.3852,173.7625,173.9829,351817.0
2020-05-28 10:20:00,181.58,181.83,181.53,181.59,237524.0,173.9541,174.1936,173.9062,173.9637,237524.0
2020-05-28 10:25:00,181.6,181.96,181.51,181.81,237035.0,173.9733,174.3182,173.8871,174.1745,237035.0
2020-05-28 10:30:00,181.81,181.9,181.45,181.72,206931.0,174.1745,174.2607,173.8296,174.0883,206931.0
2020-05-28 10:35:00,181.71,182.02,181.63,181.99,263862.0,174.0787,174.3757,174.002,174.3469,263862.0
2020-05-28 10:40:00,181.97,182.28,181.93,182.1,384248.0,174.3278,174.6247,174.2894,174.4523,384248.0
2020-05-28 10:45:00,182.1,182.37,182.06,182.24,241792.0,174.4523,174.711,174.414,174.5864,241792.0
2020-05-28 10:50:00,182.22,182.35,181.91,181.94,249840.0,174.5673,174.6918,174.2703,174.299,249840.0
2020-05-28 10:55:00,181.93,182.27,181.93,182.24,233045.0,174.2894,174.6152,174.2894,174.5864,233045.0
2020-05-28 11:00:00,182.24,182.47,182.03,182.14,260836.0,174.5864,174.8068,174.3852,174.4906,260836.0
2020-05-28 11:05:00,182.14,182.4,181.79,181.8,298685.0,174.4906,174.7397,174.1553,174.1649,298685.0
2020-05-28 11:10:00,181.83,182.12,181.74,182.06,322039.0,174.1936,174.4715,174.1074,174.414,322039.0
2020-05-28 11:15:00,182.07,182.13,181.69,181.83,276285.0,174.4236,174.481,174.0595,174.1936,276285.0
2020-05-28 11:20:00,181.83,181.83,181.44,181.52,293319.0,174.1936,174.1936,173.82,173.8967,293319.0
2020-05-28 11:25:00,181.53,182.09,181.46,182.09,272241.0,173.9062,174.4427,173.8392,174.4427,272241.0
2020-05-28 11:30:00,182.09,182.09,181.75,181.88,203535.0,174.4427,174.4427,174.117,174.2415,203535.0
2020-05-28 11:35:00,181.87,181.99,181.59,181.71,193234.0,174.232,174.3469,173.9637,174.0787,193234.0
2020-05-28 11:40:00,181.69,181.89,181.41,181.87,232064.0,174.0595,174.2511,173.7913,174.232,232064.0
2020-05-28 11:45:00,181.88,182.03,181.75,181.92,191447.0,174.2415,174.3852,174.117,174.2799,191447.0
2020-05-28 11:50:00,181.92,182.08,181.88,181.97,174515.0,174.2799,174.4331,174.2415,174.3278,174515.0
2020-05-28 11:55:00,181.96,182.47,181.93,182.45,229246.0,174.3182,174.8068,174.2894,174.7876,229246.0
2020-05-28 12:00:00,182.43,182.55,182.34,182.41,237963.0,174.7684,174.8834,174.6822,174.7493,237963.0
2020-05-28 12:05:00,182.4,182.66,182.4,182.53,209109.0,174.7397,174.9888,174.7397,174.8642,209109.0
2020-05-28 12:10:00,182.53,182.55,182.3,182.42,237183.0,174.8642,174.8834,174.6439,174.7589,237183.0
2020-05-28 12:15:00,182.41,182.68,182.32,182.62,227911.0,174.7493,175.0079,174.6631,174.9505,227911.0
2020-05-28 12:20:00,182.62,182.66,182.43,182.58,139119.0,174.9505,174.9888,174.7684,174.9121,139119.0
2020-05-28 12:25:00,182.59,182.7,182.49,182.68,176030.0,174.9217,175.0271,174.8259,175.0079,176030.0
2020-05-28 12:30:00,182.68,183.08,182.6,183.04,339371.0,175.0079,175.3911,174.9313,175.3528,339371.0
2020-05-28 12:35:00,183.03,183.26,182.91,183.07,206146.0,175.3432,175.5636,175.2283,175.3816,206146.0
2020-05-28 12:40:00,183.08,183.68,183.07,183.67,327635.0,175.3911,175.9659,175.3816,175.9564,327635.0
2020-05-28 12:45:00,183.67,183.73,183.6,183.7,270208.0,175.9564,176.0138,175.8893,175.9851,270208.0
2020-05-28 12:50:00,183.7,183.79,183.62,183.75,244554.0,175.9851,176.0713,175.9085,176.033,244554.0
2020-05-28 12:55:00,183.75,183.83,183.29,183.33,283472.0,176.033,176.1096,175.5923,175.6306,283472.0
2020-05-28 13:00:00,183.32,183.69,183.32,183.65,232403.0,175.6211,175.9755,175.6211,175.9372,232403.0
2020-05-28 13:05:00,183.66,183.69,183.47,183.55,174808.0,175.9468,175.9755,175.7648,175.8414,174808.0
2020-05-28 13:10:00,183.56,183.72,183.42,183.6,204004.0,175.851,176.0043,175.7169,175.8893,204004.0
2020-05-28 13:15:00,183.61,183.82,183.54,183.79,162746.0,175.8989,176.1001,175.8318,176.0713,162746.0
2020-05-28 13:20:00,183.81,183.87,183.62,183.85,178082.0,176.0905,176.148,175.9085,176.1288,178082.0
2020-05-28 13:25:00,183.85,183.99,183.78,183.94,171459.0,176.1288,176.2629,176.0617,176.215,171459.0
2020-05-28 13:30:00,183.95,184.04,183.89,183.93,235430.0,176.2246,176.3108,176.1671,176.2054,235430.0
2020-05-28 13:35:00,183.93,184.12,183.86,184.11,153607.0,176.2054,176.3875,176.1384,176.3779,153607.0
2020-05-28 13:40:00,184.11,184.15,183.92,184.03,137549.0,176.3779,176.4162,176.1959,176.3012,137549.0
2020-05-28 13:45:00,184.04,184.13,184.0,184.01,148649.0,176.3108,176.397,176.2725,176.2821,148649.0
2020-05-28 13:50:00,184.0,184.06,183.7,183.86,220129.0,176.2725,176.33,175.9851,176.1384,220129.0
2020-05-28 13:55:00,183.87,184.06,183.6,183.75,206562.0,176.148,176.33,175.8893,176.033,206562.0
2020-05-28 14:00:00,183.74,183.87,183.58,183.59,151936.0,176.0234,176.148,175.8701,175.8797,151936.0
2020-05-28 14:05:00,183.59,183.68,183.32,183.32,223748.0,175.8797,175.9659,175.6211,175.6211,223748.0
2020-05-28 14:10:00,183.32,183.44,183.2,183.37,177062.0,175.6211,175.736,175.5061,175.669,177062.0
2020-05-28 14:15:00,183.37,183.79,183.36,183.72,208056.0,175.669,176.0713,175.6594,176.0043,208056.0
2020-05-28 14:20:00,183.72,183.77,183.55,183.59,171750.0,176.0043,176.0522,175.8414,175.8797,171750.0
2020-05-28 14:25:00,183.58,183.71,183.29,183.39,137221.0,175.8701,175.9947,175.5923,175.6881,137221.0
2020-05-28 14:30:00,183.4,183.64,183.39,183.59,144021.0,175.6977,175.9276,175.6881,175.8797,144021.0
2020-05-28 14:35:00,183.61,183.8,183.52,183.59,147365.0,175.8989,176.0809,175.8127,175.8797,147365.0
2020-05-28 14:40:00,183.59,183.67,183.38,183.42,181272.0,175.8797,175.9564,175.6785,175.7169,181272.0
2020-05-28 14:45:00,183.43,183.5,183.22,183.39,182887.0,175.7264,175.7935,175.5253,175.6881,182887.0
2020-05-28 14:50:00,183.38,183.51,183.24,183.42,154707.0,175.6785,175.8031,175.5444,175.7169,154707.0
2020-05-28 14:55:00,183.43,183.57,183.23,183.52,168892.0,175.7264,175.8606,175.5348,175.8127,168892.0
2020-05-28 15:00:00,183.53,183.81,183.46,183.74,232252.0,175.8222,176.0905,175.7552,176.0234,232252.0
2020-05-28 15:05:00,183.73,183.83,183.62,183.76,152966.0,176.0138,176.1096,175.9085,176.0426,152966.0
2020-05-28 15:10:00,183.77,184.06,183.6,184.05,294768.0,176.0522,176.33,175.8893,176.3204,294768.0
2020-05-28 15:15:00,184.05,184.1,182.73,182.79,437444.0,176.3204,176.3683,175.0558,175.1133,437444.0
2020-05-28 15:20:00,182.79,183.03,182.51,182.99,348593.0,175.1133,175.3432,174.8451,175.3049,348593.0
2020-05-28 15:25:00,183.0,183.04,182.26,182.3,353306.0,175.3145,175.3528,174.6056,174.6439,353306.0
2020-05-28 15:30:00,182.29,182.57,181.87,182.12,461486.0,174.6343,174.9026,174.232,174.4715,461486.0
2020-05-28 15:35:00,182.13,182.38,181.73,182.25,421312.0,174.481,174.7205,174.0978,174.596,421312.0
2020-05-28 15:40:00,182.25,182.42,182.01,182.28,474871.0,174.596,174.7589,174.3661,174.6247,474871.0
2020-05-28 15:45:00,182.28,182.43,181.48,181.59,577280.0,174.6247,174.7684,173.8583,173.9637,577280.0
2020-05-28 15:50:00,181.57,181.57,180.62,181.09,1495728.0,173.9446,173.9446,173.0345,173.4847,1495728.0
2020-05-28 15:55:00,181.08,181.73,181.08,181.32,1523531.0,173.4751,174.0978,173.4751,173.7051,1523531.0
2020-05-29 09:30:00,182.74,182.97,181.87,182.47,957807.0,175.0654,175.2858,174.232,174.8068,957807.0
2020-05-29 09:35:00,182.48,182.78,181.98,182.68,335915.0,174.8163,175.1037,174.3373,175.0079,335915.0
2020-05-29 09:40:00,182.69,182.77,182.41,182.69,338377.0,175.0175,175.0942,174.7493,175.0175,338377.0
2020-05-29 09:45:00,182.71,183.41,182.45,183.3,491979.0,175.0367,175.7073,174.7876,175.6019,491979.0
2020-05-29 09:50:00,183.28,183.58,183.14,183.4,373931.0,175.5827,175.8701,175.4486,175.6977,373931.0
2020-05-29 09:55:00,183.4,183.56,182.87,183.08,419202.0,175.6977,175.851,175.19,175.3911,419202.0
2020-05-29 10:00:00,183.07,183.11,182.67,182.7,288652.0,175.3816,175.4199,174.9984,175.0271,288652.0
2020-05-29 10:05:00,182.71,183.01,181.68,181.79,401909.0,175.0367,175.3241,174.0499,174.1553,401909.0
2020-05-29 10:10:00,181.79,181.85,180.96,181.27,503155.0,174.1553,174.2128,173.3602,173.6572,503155.0
2020-05-29 10:15:00,181.29,181.5,181.07,181.24,347346.0,173.6763,173.8775,173.4656,173.6284,347346.0
2020-05-29 10:20:00,181.25,181.37,180.77,181.1,371762.0,173.638,173.753,173.1782,173.4943,371762.0
2020-05-29 10:25:00,181.11,181.51,181.04,181.38,351403.0,173.5039,173.8871,173.4368,173.7625,351403.0
2020-05-29 10:30:00,181.4,181.99,181.4,181.98,431664.0,173.7817,174.3469,173.7817,174.3373,431664.0
2020-05-29 10:35:00,181.97,182.12,181.68,182.02,282265.0,174.3278,174.4715,174.0499,174.3757,282265.0
2020-05-29 10:40:00,182.03,182.05,181.35,181.4,312663.0,174.3852,174.4044,173.7338,173.7817,312663.0
2020-05-29 10:45:00,181.4,181.51,180.95,181.03,330249.0,173.7817,173.8871,173.3506,173.4272,330249.0
2020-05-29 10:50:00,181.03,181.21,180.83,180.87,336335.0,173.4272,173.5997,173.2356,173.274,336335.0
2020-05-29 10:55:00,180.88,181.3,180.84,181.19,439230.0,173.2835,173.6859,173.2452,173.5805,439230.0
2020-05-29 11:00:00,181.2,181.35,180.41,180.55,416350.0,173.5901,173.7338,172.8333,172.9674,416350.0
2020-05-29 11:05:00,180.55,180.87,180.42,180.49,412468.0,172.9674,173.274,172.8429,172.9099,412468.0
2020-05-29 11:10:00,180.48,180.98,180.48,180.93,315841.0,172.9003,173.3793,172.9003,173.3314,315841.0
2020-05-29 11:15:00,180.94,181.17,180.78,180.98,266354.0,173.341,173.5614,173.1877,173.3793,266354.0
2020-05-29 11:20:00,180.97,181.15,180.82,180.83,200849.0,173.3698,173.5422,173.2261,173.2356,200849.0
2020-05-29 11:25:00,180.84,181.15,180.78,180.95,231945.0,173.2452,173.5422,173.1877,173.3506,231945.0
2020-05-29 11:30:00,180.95,180.98,180.45,180.6,282382.0,173.3506,173.3793,172.8716,173.0153,282382.0
2020-05-29 11:35:00,180.58,180.99,180.45,180.98,256286.0,172.9961,173.3889,172.8716,173.3793,256286.0
2020-05-29 11:40:00,180.97,181.33,180.94,181.27,269519.0,173.3698,173.7146,173.341,173.6572,269519.0
2020-05-29 11:45:00,181.28,181.74,181.2,181.69,286951.0,173.6667,174.1074,173.5901,174.0595,286951.0
2020-05-29 11:50:00,181.7,181.79,181.52,181.73,257465.0,174.0691,174.1553,173.8967,174.0978,257465.0
2020-05-29 11:55:00,181.72,181.94,181.69,181.87,201232.0,174.0883,174.299,174.0595,174.232,201232.0
2020-05-29 12:00:00,181.88,182.0,181.68,181.91,179042.0,174.2415,174.3565,174.0499,174.2703,179042.0
2020-05-29 12:05:00,181.94,181.99,181.53,181.63,192171.0,174.299,174.3469,173.9062,174.002,192171.0
2020-05-29 12:10:00,181.62,181.74,181.53,181.56,126584.0,173.9925,174.1074,173.9062,173.935,126584.0
2020-05-29 12:15:00,181.56,181.56,180.98,181.06,178229.0,173.935,173.935,173.3793,173.456,178229.0
2020-05-29 12:20:00,181.07,181.18,180.93,181.12,142683.0,173.4656,173.5709,173.3314,173.5135,142683.0
2020-05-29 12:25:00,181.11,181.44,181.01,181.39,120809.0,173.5039,173.82,173.4081,173.7721,120809.0
2020-05-29 12:30:00,181.38,181.46,181.18,181.28,122296.0,173.7625,173.8392,173.5709,173.6667,122296.0
2020-05-29 12:35:00,181.27,181.58,181.17,181.54,154899.0,173.6572,173.9541,173.5614,173.9158,154899.0
2020-05-29 12:40:00,181.54,181.78,181.46,181.66,146475.0,173.9158,174.1457,173.8392,174.0308,146475.0
2020-05-29 12:45:00,181.63,181.7,181.23,181.32,142081.0,174.002,174.0691,173.6188,173.7051,142081.0
2020-05-29 12:50:00,181.35,181.37,180.43,180.86,420079.0,173.7338,173.753,172.8524,173.2644,420079.0
2020-05-29 12:55:00,180.84,182.43,180.71,182.07,485257.0,173.2452,174.7684,173.1207,174.4236,485257.0
2020-05-29 13:00:00,182.12,182.23,181.67,181.73,180109.0,174.4715,174.5768,174.0404,174.0978,180109.0
2020-05-29 13:05:00,181.78,182.16,181.68,181.89,142124.0,174.1457,174.5098,174.0499,174.2511,142124.0
2020-05-29 13:10:00,181.9,182.36,181.87,182.14,221855.0,174.2607,174.7014,174.232,174.4906,221855.0
2020-05-29 13:15:00,182.14,182.36,181.81,181.9,136564.0,174.4906,174.7014,174.1745,174.2607,136564.0
2020-05-29 13:20:00,181.91,182.0,181.76,181.86,119350.0,174.2703,174.3565,174.1266,174.2224,119350.0
2020-05-29 13:25:00,181.84,182.07,181.76,181.95,170491.0,174.2032,174.4236,174.1266,174.3086,170491.0
2020-05-29 13:30:00,181.94,182.1,181.87,181.92,72386.0,174.299,174.4523,174.232,174.2799,72386.0
2020-05-29 13:35:00,181.93,182.01,181.69,181.96,195370.0,174.2894,174.3661,174.0595,174.3182,195370.0
2020-05-29 13:40:00,181.97,182.2,181.94,182.02,169640.0,174.3278,174.5481,174.299,174.3757,169640.0
2020-05-29 13:45:00,182.02,182.15,181.91,182.07,106642.0,174.3757,174.5002,174.2703,174.4236,106642.0
2020-05-29 13:50:00,182.08,182.15,181.93,182.13,128132.0,174.4331,174.5002,174.2894,174.481,128132.0
2020-05-29 13:55:00,182.13,182.37,182.08,182.28,118392.0,174.481,174.711,174.4331,174.6247,118392.0
2020-05-29 14:00:00,182.29,182.49,182.16,182.25,218883.0,174.6343,174.8259,174.5098,174.596,218883.0
2020-05-29 14:05:00,182.27,183.2,182.16,183.1,534699.0,174.6152,175.5061,174.5098,175.4103,534699.0
2020-05-29 14:10:00,183.1,183.33,182.74,182.85,239161.0,175.4103,175.6306,175.0654,175.1708,239161.0
2020-05-29 14:15:00,182.85,183.15,182.77,183.14,182592.0,175.1708,175.4582,175.0942,175.4486,182592.0
2020-05-29 14:20:00,183.12,183.3,182.88,183.08,182671.0,175.4295,175.6019,175.1995,175.3911,182671.0
2020-05-29 14:25:00,183.07,183.38,182.96,183.28,235824.0,175.3816,175.6785,175.2762,175.5827,235824.0
2020-05-29 14:30:00,183.28,183.35,182.94,183.0,182933.0,175.5827,175.6498,175.257,175.3145,182933.0
2020-05-29 14:35:00,182.99,183.1,182.73,182.83,185366.0,175.3049,175.4103,175.0558,175.1516,185366.0
2020-05-29 14:40:00,182.83,183.02,182.68,182.74,148987.0,175.1516,175.3337,175.0079,175.0654,148987.0
2020-05-29 14:45:00,182.75,182.95,182.31,182.34,236270.0,175.075,175.2666,174.6535,174.6822,236270.0
2020-05-29 14:50:00,182.35,182.38,181.32,182.03,563941.0,174.6918,174.7205,173.7051,174.3852,563941.0
2020-05-29 14:55:00,182.03,183.5,181.6,183.49,577625.0,174.3852,175.7935,173.9733,175.7839,577625.0
2020-05-29 15:00:00,183.49,184.0,183.38,183.94,703640.0,175.7839,176.2725,175.6785,176.215,703640.0
2020-05-29 15:05:00,183.93,183.93,183.44,183.47,326433.0,176.2054,176.2054,175.736,175.7648,326433.0
2020-05-29 15:10:00,183.45,183.73,183.29,183.33,271445.0,175.7456,176.0138,175.5923,175.6306,271445.0
2020-05-29 15:15:00,183.33,183.77,183.18,183.73,328968.0,175.6306,176.0522,175.4869,176.0138,328968.0
2020-05-29 15:20:00,183.71,184.21,183.69,184.17,446844.0,175.9947,176.4737,175.9755,176.4354,446844.0
2020-05-29 15:25:00,184.18,184.18,183.58,183.77,342312.0,176.4449,176.4449,175.8701,176.0522,342312.0
2020-05-29 15:30:00,183.76,184.1,183.58,183.81,371035.0,176.0426,176.3683,175.8701,176.0905,371035.0
2020-05-29 15:35:00,183.81,184.12,183.7,184.05,276829.0,176.0905,176.3875,175.9851,176.3204,276829.0
2020-05-29 15:40:00,184.06,184.26,183.9,184.14,355239.0,176.33,176.5216,176.1767,176.4066,355239.0
2020-05-29 15:45:00,184.13,184.27,183.71,183.75,477005.0,176.397,176.5312,175.9947,176.033,477005.0
2020-05-29 15:50:00,183.75,184.21,182.92,183.8,1313982.0,176.033,176.4737,175.2379,176.0809,1313982.0
2020-05-29 15:55:00,183.77,184.13,183.06,183.26,2240557.0,176.0522,176.397,175.372,175.5636,2240557.0
2020-06-01 09:30:00,182.36,182.63,181.61,182.25,1052023.0,174.7014,174.96,173.9829,174.596,1052023.0
2020-06-01 09:35:00,182.27,182.38,181.46,181.59,553166.0,174.6152,174.7205,173.8392,173.9637,553166.0
2020-06-01 09:40:00,181.59,182.29,181.52,182.06,657936.0,173.9637,174.6343,173.8967,174.414,657936.0
2020-06-01 09:45:00,182.08,182.35,181.76,182.15,426928.0,174.4331,174.6918,174.1266,174.5002,426928.0
2020-06-01 09:50:00,182.16,182.53,181.99,182.46,358388.0,174.5098,174.8642,174.3469,174.7972,358388.0
2020-06-01 09:55:00,182.46,182.79,182.42,182.45,326252.0,174.7972,175.1133,174.7589,174.7876,326252.0
2020-06-01 10:00:00,182.5,182.82,182.25,182.65,375821.0,174.8355,175.1421,174.596,174.9792,375821.0
2020-06-01 10:05:00,182.67,182.92,182.52,182.59,339745.0,174.9984,175.2379,174.8547,174.9217,339745.0
2020-06-01 10:10:00,182.59,182.8,182.35,182.48,332582.0,174.9217,175.1229,174.6918,174.8163,332582.0
2020-06-01 10:15:00,182.49,182.67,182.32,182.42,387796.0,174.8259,174.9984,174.6631,174.7589,387796.0
2020-06-01 10:20:00,182.43,182.48,182.04,182.11,302480.0,174.7684,174.8163,174.3948,174.4619,302480.0
2020-06-01 10:25:00,182.1,182.33,181.97,182.12,350929.0,174.4523,174.6726,174.3278,174.4715,350929.0
2020-06-01 10:30:00,182.15,182.44,182.05,182.4,263797.0,174.5002,174.778,174.4044,174.7397,263797.0
2020-06-01 10:35:00,182.41,182.44,182.05,182.24,168123.0,174.7493,174.778,174.4044,174.5864,168123.0
2020-06-01 10:40:00,182.24,182.36,182.05,182.21,218237.0,174.5864,174.7014,174.4044,174.5577,218237.0
2020-06-01 10:45:00,182.2,182.21,181.85,181.98,312923.0,174.5481,174.5577,174.2128,174.3373,312923.0
2020-06-01 10:50:00,181.99,182.21,181.75,182.15,309373.0,174.3469,174.5577,174.117,174.5002,309373.0
2020-06-01 10:55:00,182.16,182.35,182.12,182.33,165467.0,174.5098,174.6918,174.4715,174.6726,165467.0
2020-06-01 11:00:00,182.33,182.41,181.93,181.95,184324.0,174.6726,174.7493,174.2894,174.3086,184324.0
2020-06-01 11:05:00,181.96,182.1,181.78,182.05,236217.0,174.3182,174.4523,174.1457,174.4044,236217.0
2020-06-01 11:10:00,182.06,182.2,181.96,182.1,169031.0,174.414,174.5481,174.3182,174.4523,169031.0
2020-06-01 11:15:00,182.11,182.11,181.86,181.91,248165.0,174.4619,174.4619,174.2224,174.2703,248165.0
2020-06-01 11:20:00,181.9,182.01,181.8,181.89,208300.0,174.2607,174.3661,174.1649,174.2511,208300.0
2020-06-01 11:25:00,181.88,182.08,181.81,182.06,194615.0,174.2415,174.4331,174.1745,174.414,194615.0
2020-06-01 11:30:00,182.06,182.39,181.99,182.39,237379.0,174.414,174.7301,174.3469,174.7301,237379.0
2020-06-01 11:35:00,182.39,182.42,182.16,182.19,199938.0,174.7301,174.7589,174.5098,174.5385,199938.0
2020-06-01 11:40:00,182.19,182.33,182.14,182.25,180817.0,174.5385,174.6726,174.4906,174.596,180817.0
2020-06-01 11:45:00,182.24,182.28,182.14,182.19,150099.0,174.5864,174.6247,174.4906,174.5385,150099.0
2020-06-01 11:50:00,182.18,182.28,182.12,182.23,109982.0,174.5289,174.6247,174.4715,174.5768,109982.0
2020-06-01 11:55:00,182.23,182.39,182.21,182.35,110018.0,174.5768,174.7301,174.5577,174.6918,110018.0
2020-06-01 12:00:00,182.35,182.36,182.07,182.29,117534.0,174.6918,174.7014,174.4236,174.6343,117534.0
2020-06-01 12:05:00,182.3,182.4,182.2,182.33,120618.0,174.6439,174.7397,174.5481,174.6726,120618.0
2020-06-01 12:10:00,182.32,182.45,182.32,182.41,123415.0,174.6631,174.7876,174.6631,174.7493,123415.0
2020-06-01 12:15:00,182.41,182.55,182.39,182.53,146907.0,174.7493,174.8834,174.7301,174.8642,146907.0
2020-06-01 12:20:00,182.52,182.63,182.5,182.58,132553.0,174.8547,174.96,174.8355,174.9121,132553.0
2020-06-01 12:25:00,182.58,182.64,182.52,182.54,132087.0,174.9121,174.9696,174.8547,174.8738,132087.0
2020-06-01 12:30:00,182.53,182.63,182.5,182.57,112741.0,174.8642,174.96,174.8355,174.9026,112741.0
2020-06-01 12:35:00,182.57,182.68,182.55,182.63,105933.0,174.9026,175.0079,174.8834,174.96,105933.0
2020-06-01 12:40:00,182.64,182.89,182.63,182.88,113759.0,174.9696,175.2091,174.96,175.1995,113759.0
2020-06-01 12:45:00,182.88,183.0,182.81,182.88,195608.0,175.1995,175.3145,175.1325,175.1995,195608.0
2020-06-01 12:50:00,182.88,182.95,182.83,182.86,139212.0,175.1995,175.2666,175.1516,175.1804,139212.0
2020-06-01 12:55:00,182.85,182.88,182.64,182.69,142145.0,175.1708,175.1995,174.9696,175.0175,142145.0
2020-06-01 13:00:00,182.7,182.85,182.67,182.84,113623.0,175.0271,175.1708,174.9984,175.1612,113623.0
2020-06-01 13:05:00,182.84,183.0,182.8,182.88,129035.0,175.1612,175.3145,175.1229,175.1995,129035.0
2020-06-01 13:10:00,182.88,182.92,182.66,182.79,130447.0,175.1995,175.2379,174.9888,175.1133,130447.0
2020-06-01 13:15:00,182.78,182.84,182.67,182.69,109782.0,175.1037,175.1612,174.9984,175.0175,109782.0
2020-06-01 13:20:00,182.69,182.8,182.68,182.76,91014.0,175.0175,175.1229,175.0079,175.0846,91014.0
2020-06-01 13:25:00,182.77,182.93,182.75,182.88,165985.0,175.0942,175.2474,175.075,175.1995,165985.0
2020-06-01 13:30:00,182.88,182.93,182.78,182.85,81860.0,175.1995,175.2474,175.1037,175.1708,81860.0
2020-06-01 13:35:00,182.85,182.94,182.82,182.84,94764.0,175.1708,175.257,175.1421,175.1612,94764.0
2020-06-01 13:40:00,182.83,182.87,182.65,182.69,107134.0,175.1516,175.19,174.9792,175.0175,107134.0
2020-06-01 13:45:00,182.68,182.71,182.48,182.55,116269.0,175.0079,175.0367,174.8163,174.8834,116269.0
2020-06-01 13:50:00,182.55,182.55,182.35,182.39,129345.0,174.8834,174.8834,174.6918,174.7301,129345.0
2020-06-01 13:55:00,182.39,182.49,182.3,182.44,142942.0,174.7301,174.8259,174.6439,174.778,142942.0
2020-06-01 14:00:00,182.45,182.53,182.27,182.3,149906.0,174.7876,174.8642,174.6152,174.6439,149906.0
2020-06-01 14:05:00,182.3,182.52,182.25,182.47,134967.0,174.6439,174.8547,174.596,174.8068,134967.0
2020-06-01 14:10:00,182.48,182.49,182.26,182.29,164803.0,174.8163,174.8259,174.6056,174.6343,164803.0
2020-06-01 14:15:00,182.29,182.39,182.24,182.34,131951.0,174.6343,174.7301,174.5864,174.6822,131951.0
2020-06-01 14:20:00,182.33,182.37,182.18,182.22,127781.0,174.6726,174.711,174.5289,174.5673,127781.0
2020-06-01 14:25:00,182.23,182.38,182.23,182.33,95543.0,174.5768,174.7205,174.5768,174.6726,95543.0
2020-06-01 14:30:00,182.33,182.56,182.31,182.52,117918.0,174.6726,174.893,174.6535,174.8547,117918.0
2020-06-01 14:35:00,182.53,182.65,182.46,182.56,145769.0,174.8642,174.9792,174.7972,174.893,145769.0
2020-06-01 14:40:00,182.58,182.65,182.54,182.56,87522.0,174.9121,174.9792,174.8738,174.893,87522.0
2020-06-01 14:45:00,182.55,182.55,182.35,182.48,124982.0,174.8834,174.8834,174.6918,174.8163,124982.0
2020-06-01 14:50:00,182.48,182.55,182.38,182.55,87348.0,174.8163,174.8834,174.7205,174.8834,87348.0
2020-06-01 14:55:00,182.55,182.58,182.41,182.47,114138.0,174.8834,174.9121,174.7493,174.8068,114138.0
2020-06-01 15:00:00,182.48,182.63,182.47,182.59,108033.0,174.8163,174.96,174.8068,174.9217,108033.0
2020-06-01 15:05:00,182.6,182.7,182.37,182.7,181930.0,174.9313,175.0271,174.711,175.0271,181930.0
2020-06-01 15:10:00,182.7,182.77,182.41,182.46,140796.0,175.0271,175.0942,174.7493,174.7972,140796.0
2020-06-01 15:15:00,182.47,182.51,182.26,182.46,171207.0,174.8068,174.8451,174.6056,174.7972,171207.0
2020-06-01 15:20:00,182.47,182.51,182.35,182.47,105441.0,174.8068,174.8451,174.6918,174.8068,105441.0
2020-06-01 15:25:00,182.48,182.65,182.48,182.61,150731.0,174.8163,174.9792,174.8163,174.9409,150731.0
2020-06-01 15:30:00,182.6,182.62,182.43,182.51,146574.0,174.9313,174.9505,174.7684,174.8451,146574.0
2020-06-01 15:35:00,182.52,182.57,182.02,182.03,278245.0,174.8547,174.9026,174.3757,174.3852,278245.0
2020-06-01 15:40:00,182.02,182.22,181.8,182.2,292170.0,174.3757,174.5673,174.1649,174.5481,292170.0
2020-06-01 15:45:00,182.2,182.21,181.91,182.05,253082.0,174.5481,174.5577,174.2703,174.4044,253082.0
2020-06-01 15:50:00,182.04,182.43,181.98,182.43,622371.0,174.3948,174.7684,174.3373,174.7684,622371.0
2020-06-01 15:55:00,182.44,182.86,182.42,182.86,999289.0,174.778,175.1804,174.7589,175.1804,999289.0
2020-06-02 09:30:00,184.21,184.33,183.04,183.37,1275708.0,176.4737,176.5886,175.3528,175.669,1275708.0
2020-06-02 09:35:00,183.38,183.5,182.73,183.29,568117.0,175.6785,175.7935,175.0558,175.5923,568117.0
2020-06-02 09:40:00,183.27,183.29,182.85,183.02,340709.0,175.5732,175.5923,175.1708,175.3337,340709.0
2020-06-02 09:45:00,183.04,183.14,182.31,182.47,453603.0,175.3528,175.4486,174.6535,174.8068,453603.0
2020-06-02 09:50:00,182.45,182.8,182.34,182.5,396446.0,174.7876,175.1229,174.6822,174.8355,396446.0
2020-06-02 09:55:00,182.5,182.62,182.32,182.5,311388.0,174.8355,174.9505,174.6631,174.8355,311388.0
2020-06-02 10:00:00,182.49,183.41,182.47,183.24,634566.0,174.8259,175.7073,174.8068,175.5444,634566.0
2020-06-02 10:05:00,183.24,183.45,183.1,183.14,344763.0,175.5444,175.7456,175.4103,175.4486,344763.0
2020-06-02 10:10:00,183.15,183.18,182.74,182.95,351313.0,175.4582,175.4869,175.0654,175.2666,351313.0
2020-06-02 10:15:00,182.95,183.09,182.79,183.07,205783.0,175.2666,175.4007,175.1133,175.3816,205783.0
2020-06-02 10:20:00,183.07,183.4,183.06,183.28,297773.0,175.3816,175.6977,175.372,175.5827,297773.0
2020-06-02 10:25:00,183.29,183.29,182.97,183.06,196804.0,175.5923,175.5923,175.2858,175.372,196804.0
2020-06-02 10:30:00,183.06,183.22,182.87,182.9,295023.0,175.372,175.5253,175.19,175.2187,295023.0
2020-06-02 10:35:00,182.9,183.11,182.84,182.89,202209.0,175.2187,175.4199,175.1612,175.2091,202209.0
2020-06-02 10:40:00,182.87,182.93,182.45,182.46,358660.0,175.19,175.2474,174.7876,174.7972,358660.0
2020-06-02 10:45:00,182.46,182.57,182.01,182.08,508582.0,174.7972,174.9026,174.3661,174.4331,508582.0
2020-06-02 10:50:00,182.09,182.44,181.91,182.33,328373.0,174.4427,174.778,174.2703,174.6726,328373.0
2020-06-02 10:55:00,182.35,182.44,182.18,182.32,192589.0,174.6918,174.778,174.5289,174.6631,192589.0
2020-06-02 11:00:00,182.32,182.32,181.66,182.02,323158.0,174.6631,174.6631,174.0308,174.3757,323158.0
2020-06-02 11:05:00,182.0,182.04,181.54,181.71,358830.0,174.3565,174.3948,173.9158,174.0787,358830.0
2020-06-02 11:10:00,181.76,181.87,181.35,181.57,349130.0,174.1266,174.232,173.7338,173.9446,349130.0
2020-06-02 11:15:00,181.56,181.8,181.44,181.63,338257.0,173.935,174.1649,173.82,174.002,338257.0
2020-06-02 11:20:00,181.63,181.76,181.59,181.63,197823.0,174.002,174.1266,173.9637,174.002,197823.0
2020-06-02 11:25:00,181.63,181.7,181.43,181.45,361729.0,174.002,174.0691,173.8104,173.8296,361729.0
2020-06-02 11:30:00,181.46,181.83,181.36,181.66,322901.0,173.8392,174.1936,173.7434,174.0308,322901.0
2020-06-02 11:35:00,181.66,181.94,181.54,181.84,209784.0,174.0308,174.299,173.9158,174.2032,209784.0
2020-06-02 11:40:00,181.87,182.03,181.82,182.02,191049.0,174.232,174.3852,174.1841,174.3757,191049.0
2020-06-02 11:45:00,182.01,182.16,181.83,181.9,210984.0,174.3661,174.5098,174.1936,174.2607,210984.0
2020-06-02 11:50:00,181.89,181.99,181.68,181.93,213315.0,174.2511,174.3469,174.0499,174.2894,213315.0
2020-06-02 11:55:00,181.94,182.09,181.8,181.98,183935.0,174.299,174.4427,174.1649,174.3373,183935.0
2020-06-02 12:00:00,181.96,182.15,181.93,181.99,113633.0,174.3182,174.5002,174.2894,174.3469,113633.0
2020-06-02 12:05:00,182.0,182.13,181.96,182.12,125324.0,174.3565,174.481,174.3182,174.4715,125324.0
2020-06-02 12:10:00,182.14,182.17,182.01,182.14,108768.0,174.4906,174.5194,174.3661,174.4906,108768.0
2020-06-02 12:15:00,182.17,182.32,182.04,182.29,144273.0,174.5194,174.6631,174.3948,174.6343,144273.0
2020-06-02 12:20:00,182.28,182.44,182.26,182.27,162983.0,174.6247,174.778,174.6056,174.6152,162983.0
2020-06-02 12:25:00,182.28,182.39,182.19,182.26,103005.0,174.6247,174.7301,174.5385,174.6056,103005.0
2020-06-02 12:30:00,182.26,182.3,182.15,182.18,82499.0,174.6056,174.6439,174.5002,174.5289,82499.0
2020-06-02 12:35:00,182.19,182.36,182.15,182.33,78621.0,174.5385,174.7014,174.5002,174.6726,78621.0
2020-06-02 12:40:00,182.34,182.5,182.24,182.5,141087.0,174.6822,174.8355,174.5864,174.8355,141087.0
2020-06-02 12:45:00,182.5,182.52,182.36,182.38,146881.0,174.8355,174.8547,174.7014,174.7205,146881.0
2020-06-02 12:50:00,182.39,182.44,182.28,182.36,100960.0,174.7301,174.778,174.6247,174.7014,100960.0
2020-06-02 12:55:00,182.37,182.57,182.36,182.45,109462.0,174.711,174.9026,174.7014,174.7876,109462.0
2020-06-02 13:00:00,182.47,182.68,182.41,182.66,138032.0,174.8068,175.0079,174.7493,174.9888,138032.0
2020-06-02 13:05:00,182.67,182.85,182.59,182.83,189687.0,174.9984,175.1708,174.9217,175.1516,189687.0
2020-06-02 13:10:00,182.82,182.95,182.77,182.95,165085.0,175.1421,175.2666,175.0942,175.2666,165085.0
2020-06-02 13:15:00,182.94,183.13,182.94,183.04,249899.0,175.257,175.439,175.257,175.3528,249899.0
2020-06-02 13:20:00,183.05,183.22,183.05,183.1,193510.0,175.3624,175.5253,175.3624,175.4103,193510.0
2020-06-02 13:25:00,183.11,183.18,183.05,183.08,134213.0,175.4199,175.4869,175.3624,175.3911,134213.0
2020-06-02 13:30:00,183.09,183.26,182.94,183.05,251805.0,175.4007,175.5636,175.257,175.3624,251805.0
2020-06-02 13:35:00,183.06,183.23,183.05,183.19,121122.0,175.372,175.5348,175.3624,175.4965,121122.0
2020-06-02 13:40:00,183.19,183.29,183.1,183.26,119494.0,175.4965,175.5923,175.4103,175.5636,119494.0
2020-06-02 13:45:00,183.26,183.3,183.17,183.25,132201.0,175.5636,175.6019,175.4774,175.554,132201.0
2020-06-02 13:50:00,183.25,183.39,183.2,183.35,121224.0,175.554,175.6881,175.5061,175.6498,121224.0
2020-06-02 13:55:00,183.34,183.42,183.3,183.4,127790.0,175.6402,175.7169,175.6019,175.6977,127790.0
2020-06-02 14:00:00,183.42,183.55,183.35,183.43,275644.0,175.7169,175.8414,175.6498,175.7264,275644.0
2020-06-02 14:05:00,183.44,183.45,183.21,183.24,163307.0,175.736,175.7456,175.5157,175.5444,163307.0
2020-06-02 14:10:00,183.25,183.32,183.15,183.26,134953.0,175.554,175.6211,175.4582,175.5636,134953.0
2020-06-02 14:15:00,183.28,183.6,183.25,183.53,152086.0,175.5827,175.8893,175.554,175.8222,152086.0
2020-06-02 14:20:00,183.54,183.65,183.5,183.64,138776.0,175.8318,175.9372,175.7935,175.9276,138776.0
2020-06-02 14:25:00,183.64,183.66,183.33,183.41,204826.0,175.9276,175.9468,175.6306,175.7073,204826.0
2020-06-02 14:30:00,183.41,183.44,183.12,183.21,222453.0,175.7073,175.736,175.4295,175.5157,222453.0
2020-06-02 14:35:00,183.22,183.34,183.12,183.24,180565.0,175.5253,175.6402,175.4295,175.5444,180565.0
2020-06-02 14:40:00,183.24,183.49,183.22,183.46,191582.0,175.5444,175.7839,175.5253,175.7552,191582.0
2020-06-02 14:45:00,183.46,183.6,183.41,183.59,163836.0,175.7552,175.8893,175.7073,175.8797,163836.0
2020-06-02 14:50:00,183.58,183.66,183.5,183.53,149281.0,175.8701,175.9468,175.7935,175.8222,149281.0
2020-06-02 14:55:00,183.52,183.64,183.47,183.54,129995.0,175.8127,175.9276,175.7648,175.8318,129995.0
2020-06-02 15:00:00,183.56,183.64,183.31,183.37,159270.0,175.851,175.9276,175.6115,175.669,159270.0
2020-06-02 15:05:00,183.38,183.47,183.22,183.27,182976.0,175.6785,175.7648,175.5253,175.5732,182976.0
2020-06-02 15:10:00,183.27,183.48,183.21,183.35,157464.0,175.5732,175.7743,175.5157,175.6498,157464.0
2020-06-02 15:15:00,183.36,183.51,183.32,183.45,140141.0,175.6594,175.8031,175.6211,175.7456,140141.0
2020-06-02 15:20:00,183.44,183.55,183.21,183.33,194350.0,175.736,175.8414,175.5157,175.6306,194350.0
2020-06-02 15:25:00,183.33,183.57,183.2,183.5,204839.0,175.6306,175.8606,175.5061,175.7935,204839.0
2020-06-02 15:30:00,183.49,183.54,183.33,183.5,229495.0,175.7839,175.8318,175.6306,175.7935,229495.0
2020-06-02 15:35:00,183.52,183.78,183.48,183.75,344774.0,175.8127,176.0617,175.7743,176.033,344774.0
2020-06-02 15:40:00,183.77,183.94,183.64,183.92,338602.0,176.0522,176.215,175.9276,176.1959,338602.0
2020-06-02 15:45:00,183.91,184.01,183.74,183.98,407702.0,176.1863,176.2821,176.0234,176.2533,407702.0
2020-06-02 15:50:00,183.99,184.69,183.99,184.67,1122295.0,176.2629,176.9335,176.2629,176.9144,1122295.0
2020-06-02 15:55:00,184.69,185.0,184.2,184.98,1473370.0,176.9335,177.2305,176.4641,177.2113,1473370.0
2020-06-03 09:30:00,184.83,185.15,183.87,184.18,1258746.0,177.0676,177.3742,176.148,176.4449,1258746.0
2020-06-03 09:35:00,184.19,184.21,183.61,183.8,580641.0,176.4545,176.4737,175.8989,176.0809,580641.0
2020-06-03 09:40:00,183.81,184.49,183.72,184.43,469755.0,176.0905,176.7419,176.0043,176.6844,469755.0
2020-06-03 09:45:00,184.44,184.49,183.98,184.32,305295.0,176.694,176.7419,176.2533,176.5791,305295.0
2020-06-03 09:50:00,184.32,184.61,184.21,184.46,357052.0,176.5791,176.8569,176.4737,176.7132,357052.0
2020-06-03 09:55:00,184.44,184.63,184.31,184.56,261825.0,176.694,176.876,176.5695,176.809,261825.0
2020-06-03 10:00:00,184.57,184.73,184.47,184.56,284798.0,176.8186,176.9718,176.7228,176.809,284798.0
2020-06-03 10:05:00,184.58,184.58,184.24,184.38,243615.0,176.8281,176.8281,176.5024,176.6365,243615.0
2020-06-03 10:10:00,184.37,184.37,183.71,183.88,451691.0,176.627,176.627,175.9947,176.1575,451691.0
2020-06-03 10:15:00,183.9,184.17,183.85,184.1,357628.0,176.1767,176.4354,176.1288,176.3683,357628.0
2020-06-03 10:20:00,184.1,184.11,183.62,183.83,323992.0,176.3683,176.3779,175.9085,176.1096,323992.0
2020-06-03 10:25:00,183.86,184.08,183.72,184.05,251090.0,176.1384,176.3491,176.0043,176.3204,251090.0
2020-06-03 10:30:00,184.06,184.23,183.94,184.16,202706.0,176.33,176.4928,176.215,176.4258,202706.0
2020-06-03 10:35:00,184.16,184.21,183.99,184.03,240553.0,176.4258,176.4737,176.2629,176.3012,240553.0
2020-06-03 10:40:00,184.02,184.17,183.86,184.16,221152.0,176.2917,176.4354,176.1384,176.4258,221152.0
2020-06-03 10:45:00,184.16,184.22,184.01,184.19,212730.0,176.4258,176.4833,176.2821,176.4545,212730.0
2020-06-03 10:50:00,184.19,184.2,183.98,184.18,190592.0,176.4545,176.4641,176.2533,176.4449,190592.0
2020-06-03 10:55:00,184.19,184.42,184.14,184.14,255434.0,176.4545,176.6749,176.4066,176.4066,255434.0
2020-06-03 11:00:00,184.14,184.51,184.14,184.44,220270.0,176.4066,176.7611,176.4066,176.694,220270.0
2020-06-03 11:05:00,184.44,184.47,184.21,184.26,215019.0,176.694,176.7228,176.4737,176.5216,215019.0
2020-06-03 11:10:00,184.25,184.42,184.2,184.36,237955.0,176.512,176.6749,176.4641,176.6174,237955.0
2020-06-03 11:15:00,184.35,184.45,184.18,184.22,212610.0,176.6078,176.7036,176.4449,176.4833,212610.0
2020-06-03 11:20:00,184.23,184.27,183.93,184.19,258568.0,176.4928,176.5312,176.2054,176.4545,258568.0
2020-06-03 11:25:00,184.19,184.3,184.06,184.21,184788.0,176.4545,176.5599,176.33,176.4737,184788.0
2020-06-03 11:30:00,184.2,184.25,184.04,184.22,189068.0,176.4641,176.512,176.3108,176.4833,189068.0
2020-06-03 11:35:00,184.23,184.32,184.14,184.24,188858.0,176.4928,176.5791,176.4066,176.5024,188858.0
2020-06-03 11:40:00,184.24,184.31,184.08,184.1,190869.0,176.5024,176.5695,176.3491,176.3683,190869.0
2020-06-03 11:45:00,184.09,184.41,184.09,184.38,171760.0,176.3587,176.6653,176.3587,176.6365,171760.0
2020-06-03 11:50:00,184.4,184.49,184.38,184.43,217681.0,176.6557,176.7419,176.6365,176.6844,217681.0
2020-06-03 11:55:00,184.43,184.49,184.3,184.37,159478.0,176.6844,176.7419,176.5599,176.627,159478.0
2020-06-03 12:00:00,184.36,184.37,184.15,184.18,203819.0,176.6174,176.627,176.4162,176.4449,203819.0
2020-06-03 12:05:00,184.19,184.25,183.7,183.73,409943.0,176.4545,176.512,175.9851,176.0138,409943.0
2020-06-03 12:10:00,183.74,183.91,183.63,183.7,269841.0,176.0234,176.1863,175.918,175.9851,269841.0
2020-06-03 12:15:00,183.7,183.82,183.58,183.82,286884.0,175.9851,176.1001,175.8701,176.1001,286884.0
2020-06-03 12:20:00,183.82,183.98,183.69,183.93,167789.0,176.1001,176.2533,175.9755,176.2054,167789.0
2020-06-03 12:25:00,183.94,184.11,183.89,184.09,167078.0,176.215,176.3779,176.1671,176.3587,167078.0
2020-06-03 12:30:00,184.09,184.18,184.07,184.16,144397.0,176.3587,176.4449,176.3396,176.4258,144397.0
2020-06-03 12:35:00,184.16,184.39,184.13,184.37,145109.0,176.4258,176.6461,176.397,176.627,145109.0
2020-06-03 12:40:00,184.38,184.4,184.27,184.4,128038.0,176.6365,176.6557,176.5312,176.6557,128038.0
2020-06-03 12:45:00,184.4,184.45,184.26,184.31,138408.0,176.6557,176.7036,176.5216,176.5695,138408.0
2020-06-03 12:50:00,184.31,184.41,184.2,184.3,85485.0,176.5695,176.6653,176.4641,176.5599,85485.0
2020-06-03 12:55:00,184.3,184.3,184.11,184.13,86130.0,176.5599,176.5599,176.3779,176.397,86130.0
2020-06-03 13:00:00,184.13,184.35,184.06,184.34,150233.0,176.397,176.6078,176.33,176.5982,150233.0
2020-06-03 13:05:00,184.34,184.41,184.3,184.35,90341.0,176.5982,176.6653,176.5599,176.6078,90341.0
2020-06-03 13:10:00,184.35,184.37,184.27,184.33,68517.0,176.6078,176.627,176.5312,176.5886,68517.0
2020-06-03 13:15:00,184.32,184.58,184.3,184.56,167784.0,176.5791,176.8281,176.5599,176.809,167784.0
2020-06-03 13:20:00,184.56,184.78,184.55,184.77,169024.0,176.809,177.0197,176.7994,177.0102,169024.0
2020-06-03 13:25:00,184.78,184.82,184.7,184.75,161093.0,177.0197,177.0581,176.9431,176.991,161093.0
2020-06-03 13:30:00,184.78,184.78,184.64,184.67,120832.0,177.0197,177.0197,176.8856,176.9144,120832.0
2020-06-03 13:35:00,184.67,184.67,184.51,184.64,145377.0,176.9144,176.9144,176.7611,176.8856,145377.0
2020-06-03 13:40:00,184.65,184.69,184.57,184.64,118813.0,176.8952,176.9335,176.8186,176.8856,118813.0
2020-06-03 13:45:00,184.65,184.66,184.39,184.41,105397.0,176.8952,176.9048,176.6461,176.6653,105397.0
2020-06-03 13:50:00,184.42,184.52,184.32,184.51,103410.0,176.6749,176.7707,176.5791,176.7611,103410.0
2020-06-03 13:55:00,184.51,184.56,184.43,184.52,80366.0,176.7611,176.809,176.6844,176.7707,80366.0
2020-06-03 14:00:00,184.52,184.99,184.48,184.97,261112.0,176.7707,177.2209,176.7323,177.2018,261112.0
2020-06-03 14:05:00,184.97,184.99,184.85,184.88,212101.0,177.2018,177.2209,177.0868,177.1155,212101.0
2020-06-03 14:10:00,184.88,184.98,184.88,184.97,160293.0,177.1155,177.2113,177.1155,177.2018,160293.0
2020-06-03 14:15:00,184.97,184.99,184.91,184.99,176439.0,177.2018,177.2209,177.1443,177.2209,176439.0
2020-06-03 14:20:00,184.98,185.1,184.84,185.09,455378.0,177.2113,177.3263,177.0772,177.3167,455378.0
2020-06-03 14:25:00,185.09,185.12,184.79,184.79,272398.0,177.3167,177.3455,177.0293,177.0293,272398.0
2020-06-03 14:30:00,184.79,185.0,184.74,184.95,197542.0,177.0293,177.2305,176.9814,177.1826,197542.0
2020-06-03 14:35:00,184.94,185.06,184.92,185.0,124301.0,177.173,177.288,177.1539,177.2305,124301.0
2020-06-03 14:40:00,185.0,185.07,184.95,185.06,186620.0,177.2305,177.2976,177.1826,177.288,186620.0
2020-06-03 14:45:00,185.06,185.14,184.95,184.97,126941.0,177.288,177.3646,177.1826,177.2018,126941.0
2020-06-03 14:50:00,184.96,185.08,184.93,185.06,154300.0,177.1922,177.3071,177.1634,177.288,154300.0
2020-06-03 14:55:00,185.07,185.1,184.95,184.99,129880.0,177.2976,177.3263,177.1826,177.2209,129880.0
2020-06-03 15:00:00,184.99,185.0,184.83,184.88,161320.0,177.2209,177.2305,177.0676,177.1155,161320.0
2020-06-03 15:05:00,184.87,185.1,184.86,185.04,131303.0,177.106,177.3263,177.0964,177.2688,131303.0
2020-06-03 15:10:00,185.05,185.32,185.02,185.25,270103.0,177.2784,177.5371,177.2497,177.47,270103.0
2020-06-03 15:15:00,185.25,185.28,185.1,185.18,239816.0,177.47,177.4987,177.3263,177.4029,239816.0
2020-06-03 15:20:00,185.18,185.33,185.0,185.33,230056.0,177.4029,177.5466,177.2305,177.5466,230056.0
2020-06-03 15:25:00,185.32,185.39,185.29,185.32,176623.0,177.5371,177.6041,177.5083,177.5371,176623.0
2020-06-03 15:30:00,185.32,185.35,185.17,185.2,264503.0,177.5371,177.5658,177.3934,177.4221,264503.0
2020-06-03 15:35:00,185.19,185.25,185.0,185.13,351073.0,177.4125,177.47,177.2305,177.355,351073.0
2020-06-03 15:40:00,185.13,185.39,185.06,185.34,374029.0,177.355,177.6041,177.288,177.5562,374029.0
2020-06-03 15:45:00,185.33,185.68,185.29,185.65,495359.0,177.5466,177.8819,177.5083,177.8532,495359.0
2020-06-03 15:50:00,185.67,185.94,185.31,185.38,632189.0,177.8724,178.131,177.5275,177.5945,632189.0
2020-06-03 15:55:00,185.39,185.44,185.12,185.33,1030145.0,177.6041,177.652,177.3455,177.5466,1030145.0
2020-06-04 09:30:00,184.38,184.88,184.03,184.5,897167.0,176.6365,177.1155,176.3012,176.7515,897167.0
2020-06-04 09:35:00,184.52,184.92,184.25,184.75,391736.0,176.7707,177.1539,176.512,176.991,391736.0
2020-06-04 09:40:00,184.74,185.15,184.73,184.81,348134.0,176.9814,177.3742,176.9718,177.0485,348134.0
2020-06-04 09:45:00,184.8,185.59,184.72,185.55,455080.0,177.0389,177.7957,176.9623,177.7574,455080.0
2020-06-04 09:50:00,185.55,185.69,185.4,185.49,318350.0,177.7574,177.8915,177.6137,177.6999,318350.0
2020-06-04 09:55:00,185.49,185.84,185.3,185.31,409747.0,177.6999,178.0352,177.5179,177.5275,409747.0
2020-06-04 10:00:00,185.31,185.34,184.85,184.99,464365.0,177.5275,177.5562,177.0868,177.2209,464365.0
2020-06-04 10:05:00,185.0,185.04,184.77,184.92,301634.0,177.2305,177.2688,177.0102,177.1539,301634.0
2020-06-04 10:10:00,184.9,184.92,184.61,184.72,253586.0,177.1347,177.1539,176.8569,176.9623,253586.0
2020-06-04 10:15:00,184.72,185.02,184.72,184.85,251445.0,176.9623,177.2497,176.9623,177.0868,251445.0
2020-06-04 10:20:00,184.85,184.9,184.6,184.71,296293.0,177.0868,177.1347,176.8473,176.9527,296293.0
2020-06-04 10:25:00,184.72,184.91,184.59,184.83,242579.0,176.9623,177.1443,176.8377,177.0676,242579.0
2020-06-04 10:30:00,184.84,185.08,184.61,184.91,249234.0,177.0772,177.3071,176.8569,177.1443,249234.0
2020-06-04 10:35:00,184.91,184.99,184.7,184.99,244080.0,177.1443,177.2209,176.9431,177.2209,244080.0
2020-06-04 10:40:00,184.98,185.08,184.59,184.62,238384.0,177.2113,177.3071,176.8377,176.8665,238384.0
2020-06-04 10:45:00,184.63,184.71,184.25,184.53,464196.0,176.876,176.9527,176.512,176.7802,464196.0
2020-06-04 10:50:00,184.52,184.61,184.36,184.58,234940.0,176.7707,176.8569,176.6174,176.8281,234940.0
2020-06-04 10:55:00,184.58,184.58,184.32,184.37,210075.0,176.8281,176.8281,176.5791,176.627,210075.0
2020-06-04 11:00:00,184.37,184.48,184.23,184.29,271768.0,176.627,176.7323,176.4928,176.5503,271768.0
2020-06-04 11:05:00,184.31,184.35,184.11,184.2,318456.0,176.5695,176.6078,176.3779,176.4641,318456.0
2020-06-04 11:10:00,184.19,184.2,183.67,183.74,474465.0,176.4545,176.4641,175.9564,176.0234,474465.0
2020-06-04 11:15:00,183.73,183.83,183.3,183.58,513564.0,176.0138,176.1096,175.6019,175.8701,513564.0
2020-06-04 11:20:00,183.57,183.78,183.48,183.7,228074.0,175.8606,176.0617,175.7743,175.9851,228074.0
2020-06-04 11:25:00,183.69,183.76,183.4,183.62,291046.0,175.9755,176.0426,175.6977,175.9085,291046.0
2020-06-04 11:30:00,183.62,183.96,183.47,183.9,250615.0,175.9085,176.2342,175.7648,176.1767,250615.0
2020-06-04 11:35:00,183.89,184.11,183.77,184.1,220763.0,176.1671,176.3779,176.0522,176.3683,220763.0
2020-06-04 11:40:00,184.12,184.2,183.81,183.81,258147.0,176.3875,176.4641,176.0905,176.0905,258147.0
2020-06-04 11:45:00,183.82,184.05,183.71,183.75,207570.0,176.1001,176.3204,175.9947,176.033,207570.0
2020-06-04 11:50:00,183.76,183.9,183.65,183.79,183812.0,176.0426,176.1767,175.9372,176.0713,183812.0
2020-06-04 11:55:00,183.78,183.96,183.76,183.81,122692.0,176.0617,176.2342,176.0426,176.0905,122692.0
2020-06-04 12:00:00,183.82,183.86,183.56,183.61,139498.0,176.1001,176.1384,175.851,175.8989,139498.0
2020-06-04 12:05:00,183.6,183.78,183.55,183.66,133325.0,175.8893,176.0617,175.8414,175.9468,133325.0
2020-06-04 12:10:00,183.65,183.66,183.41,183.42,154020.0,175.9372,175.9468,175.7073,175.7169,154020.0
2020-06-04 12:15:00,183.43,183.79,183.37,183.72,181194.0,175.7264,176.0713,175.669,176.0043,181194.0
2020-06-04 12:20:00,183.72,183.9,183.61,183.79,144427.0,176.0043,176.1767,175.8989,176.0713,144427.0
2020-06-04 12:25:00,183.79,183.86,183.6,183.62,132084.0,176.0713,176.1384,175.8893,175.9085,132084.0
2020-06-04 12:30:00,183.63,183.66,183.07,183.26,261214.0,175.918,175.9468,175.3816,175.5636,261214.0
2020-06-04 12:35:00,183.26,183.43,183.21,183.32,131370.0,175.5636,175.7264,175.5157,175.6211,131370.0
2020-06-04 12:40:00,183.32,183.45,183.2,183.25,137951.0,175.6211,175.7456,175.5061,175.554,137951.0
2020-06-04 12:45:00,183.24,183.29,183.03,183.1,234534.0,175.5444,175.5923,175.3432,175.4103,234534.0
2020-06-04 12:50:00,183.09,183.36,183.08,183.28,148322.0,175.4007,175.6594,175.3911,175.5827,148322.0
2020-06-04 12:55:00,183.27,183.37,182.88,182.95,327482.0,175.5732,175.669,175.1995,175.2666,327482.0
2020-06-04 13:00:00,182.94,183.22,182.91,183.12,222756.0,175.257,175.5253,175.2283,175.4295,222756.0
2020-06-04 13:05:00,183.11,183.28,183.0,183.28,176331.0,175.4199,175.5827,175.3145,175.5827,176331.0
2020-06-04 13:10:00,183.28,183.37,183.13,183.17,137458.0,175.5827,175.669,175.439,175.4774,137458.0
2020-06-04 13:15:00,183.18,183.36,183.17,183.33,119745.0,175.4869,175.6594,175.4774,175.6306,119745.0
2020-06-04 13:20:00,183.34,183.34,183.11,183.14,152758.0,175.6402,175.6402,175.4199,175.4486,152758.0
2020-06-04 13:25:00,183.15,183.18,182.99,183.04,132075.0,175.4582,175.4869,175.3049,175.3528,132075.0
2020-06-04 13:30:00,183.03,183.21,183.03,183.15,139925.0,175.3432,175.5157,175.3432,175.4582,139925.0
2020-06-04 13:35:00,183.15,183.27,183.0,183.26,117876.0,175.4582,175.5732,175.3145,175.5636,117876.0
2020-06-04 13:40:00,183.26,183.56,183.19,183.55,168130.0,175.5636,175.851,175.4965,175.8414,168130.0
2020-06-04 13:45:00,183.56,183.76,183.52,183.68,193491.0,175.851,176.0426,175.8127,175.9659,193491.0
2020-06-04 13:50:00,183.68,183.68,183.51,183.6,145519.0,175.9659,175.9659,175.8031,175.8893,145519.0
2020-06-04 13:55:00,183.59,183.69,183.46,183.58,166017.0,175.8797,175.9755,175.7552,175.8701,166017.0
2020-06-04 14:00:00,183.56,183.84,183.56,183.81,171095.0,175.851,176.1192,175.851,176.0905,171095.0
2020-06-04 14:05:00,183.81,183.9,183.77,183.85,163309.0,176.0905,176.1767,176.0522,176.1288,163309.0
2020-06-04 14:10:00,183.86,183.95,183.75,183.94,164299.0,176.1384,176.2246,176.033,176.215,164299.0
2020-06-04 14:15:00,183.95,184.11,183.9,183.98,252100.0,176.2246,176.3779,176.1767,176.2533,252100.0
2020-06-04 14:20:00,184.0,184.0,183.91,183.94,137304.0,176.2725,176.2725,176.1863,176.215,137304.0
2020-06-04 14:25:00,183.94,184.0,183.77,184.0,205072.0,176.215,176.2725,176.0522,176.2725,205072.0
2020-06-04 14:30:00,184.0,184.07,183.53,183.64,256594.0,176.2725,176.3396,175.8222,175.9276,256594.0
2020-06-04 14:35:00,183.65,183.76,183.64,183.71,174069.0,175.9372,176.0426,175.9276,175.9947,174069.0
2020-06-04 14:40:00,183.71,183.75,183.44,183.48,162570.0,175.9947,176.033,175.736,175.7743,162570.0
2020-06-04 14:45:00,183.48,183.6,183.38,183.56,157199.0,175.7743,175.8893,175.6785,175.851,157199.0
2020-06-04 14:50:00,183.56,183.56,183.27,183.29,183384.0,175.851,175.851,175.5732,175.5923,183384.0
2020-06-04 14:55:00,183.3,183.33,182.75,182.76,299164.0,175.6019,175.6306,175.075,175.0846,299164.0
2020-06-04 15:00:00,182.8,183.1,182.75,182.97,173826.0,175.1229,175.4103,175.075,175.2858,173826.0
2020-06-04 15:05:00,182.96,182.98,182.47,182.58,442818.0,175.2762,175.2953,174.8068,174.9121,442818.0
2020-06-04 15:10:00,182.59,182.94,182.47,182.76,345384.0,174.9217,175.257,174.8068,175.0846,345384.0
2020-06-04 15:15:00,182.77,183.0,182.36,182.92,401647.0,175.0942,175.3145,174.7014,175.2379,401647.0
2020-06-04 15:20:00,182.93,183.08,182.78,183.02,262121.0,175.2474,175.3911,175.1037,175.3337,262121.0
2020-06-04 15:25:00,183.01,183.18,182.94,183.0,273653.0,175.3241,175.4869,175.257,175.3145,273653.0
2020-06-04 15:30:00,183.0,183.22,182.82,183.0,285823.0,175.3145,175.5253,175.1421,175.3145,285823.0
2020-06-04 15:35:00,183.0,183.04,182.72,182.75,195785.0,175.3145,175.3528,175.0463,175.075,195785.0
2020-06-04 15:40:00,182.74,182.92,182.62,182.75,250021.0,175.0654,175.2379,174.9505,175.075,250021.0
2020-06-04 15:45:00,182.75,182.9,182.62,182.88,341627.0,175.075,175.2187,174.9505,175.1995,341627.0
2020-06-04 15:50:00,182.91,183.0,182.3,182.7,667034.0,175.2283,175.3145,174.6439,175.0271,667034.0
2020-06-04 15:55:00,182.67,183.0,182.5,182.92,1041707.0,174.9984,175.3145,174.8355,175.2379,1041707.0
2020-06-05 09:30:00,182.57,183.63,182.01,182.73,1346670.0,174.9026,175.918,174.3661,175.0558,1346670.0
2020-06-05 09:35:00,182.75,184.39,182.67,184.25,821234.0,175.075,176.6461,174.9984,176.512,821234.0
2020-06-05 09:40:00,184.27,184.82,184.17,184.76,736223.0,176.5312,177.0581,176.4354,177.0006,736223.0
2020-06-05 09:45:00,184.77,185.09,184.46,185.0,796066.0,177.0102,177.3167,176.7132,177.2305,796066.0
2020-06-05 09:50:00,184.99,185.24,184.34,185.22,546410.0,177.2209,177.4604,176.5982,177.4413,546410.0
2020-06-05 09:55:00,185.22,185.27,184.8,185.04,590829.0,177.4413,177.4892,177.0389,177.2688,590829.0
2020-06-05 10:00:00,185.05,185.2,184.58,184.75,539328.0,177.2784,177.4221,176.8281,176.991,539328.0
2020-06-05 10:05:00,184.73,184.93,184.17,184.27,433697.0,176.9718,177.1634,176.4354,176.5312,433697.0
2020-06-05 10:10:00,184.28,184.6,184.07,184.47,426504.0,176.5407,176.8473,176.3396,176.7228,426504.0
2020-06-05 10:15:00,184.48,184.5,183.94,184.04,439798.0,176.7323,176.7515,176.215,176.3108,439798.0
2020-06-05 10:20:00,184.04,184.55,183.87,184.51,312280.0,176.3108,176.7994,176.148,176.7611,312280.0
2020-06-05 10:25:00,184.5,184.74,184.48,184.66,348335.0,176.7515,176.9814,176.7323,176.9048,348335.0
2020-06-05 10:30:00,184.66,185.03,184.59,184.92,477979.0,176.9048,177.2592,176.8377,177.1539,477979.0
2020-06-05 10:35:00,184.93,185.39,184.88,185.07,557584.0,177.1634,177.6041,177.1155,177.2976,557584.0
2020-06-05 10:40:00,185.09,185.18,184.72,184.73,276542.0,177.3167,177.4029,176.9623,176.9718,276542.0
2020-06-05 10:45:00,184.74,184.95,184.54,184.71,309955.0,176.9814,177.1826,176.7898,176.9527,309955.0
2020-06-05 10:50:00,184.71,184.77,184.34,184.74,279225.0,176.9527,177.0102,176.5982,176.9814,279225.0
2020-06-05 10:55:00,184.73,185.19,184.69,185.05,336668.0,176.9718,177.4125,176.9335,177.2784,336668.0
2020-06-05 11:00:00,185.06,185.42,184.98,185.41,454481.0,177.288,177.6329,177.2113,177.6233,454481.0
2020-06-05 11:05:00,185.41,185.59,185.32,185.48,459444.0,177.6233,177.7957,177.5371,177.6903,459444.0
2020-06-05 11:10:00,185.49,185.69,185.39,185.61,319424.0,177.6999,177.8915,177.6041,177.8149,319424.0
2020-06-05 11:15:00,185.61,185.69,185.39,185.68,202151.0,177.8149,177.8915,177.6041,177.8819,202151.0
2020-06-05 11:20:00,185.67,185.96,185.36,185.92,496135.0,177.8724,178.1502,177.5754,178.1119,496135.0
2020-06-05 11:25:00,185.92,186.0,185.47,185.66,293731.0,178.1119,178.1885,177.6808,177.8628,293731.0
2020-06-05 11:30:00,185.65,186.0,185.56,185.68,376864.0,177.8532,178.1885,177.767,177.8819,376864.0
2020-06-05 11:35:00,185.68,185.83,185.35,185.53,275982.0,177.8819,178.0256,177.5658,177.7382,275982.0
2020-06-05 11:40:00,185.54,185.54,185.21,185.33,208024.0,177.7478,177.7478,177.4317,177.5466,208024.0
2020-06-05 11:45:00,185.31,185.52,185.29,185.44,185161.0,177.5275,177.7287,177.5083,177.652,185161.0
2020-06-05 11:50:00,185.43,185.76,185.39,185.64,256153.0,177.6424,177.9586,177.6041,177.8436,256153.0
2020-06-05 11:55:00,185.63,185.8,185.54,185.78,239157.0,177.834,177.9969,177.7478,177.9777,239157.0
2020-06-05 12:00:00,185.78,185.93,185.67,185.91,245562.0,177.9777,178.1214,177.8724,178.1023,245562.0
2020-06-05 12:05:00,185.93,186.07,185.93,186.07,476277.0,178.1214,178.2556,178.1214,178.2556,476277.0
2020-06-05 12:10:00,186.08,186.3,186.07,186.2,311237.0,178.2651,178.4759,178.2556,178.3801,311237.0
2020-06-05 12:15:00,186.2,186.32,185.9,185.97,389122.0,178.3801,178.4951,178.0927,178.1598,389122.0
2020-06-05 12:20:00,185.99,186.25,185.98,186.23,269946.0,178.1789,178.428,178.1693,178.4089,269946.0
2020-06-05 12:25:00,186.22,186.3,186.12,186.23,239911.0,178.3993,178.4759,178.3035,178.4089,239911.0
2020-06-05 12:30:00,186.23,186.5,186.2,186.47,341853.0,178.4089,178.6675,178.3801,178.6388,341853.0
2020-06-05 12:35:00,186.46,186.49,186.28,186.31,252130.0,178.6292,178.6579,178.4568,178.4855,252130.0
2020-06-05 12:40:00,186.31,186.35,185.96,186.03,255702.0,178.4855,178.5238,178.1502,178.2172,255702.0
2020-06-05 12:45:00,186.05,186.31,186.05,186.3,155753.0,178.2364,178.4855,178.2364,178.4759,155753.0
2020-06-05 12:50:00,186.29,186.3,186.14,186.23,143873.0,178.4663,178.4759,178.3226,178.4089,143873.0
2020-06-05 12:55:00,186.24,186.4,186.13,186.39,182043.0,178.4184,178.5717,178.313,178.5621,182043.0
2020-06-05 13:00:00,186.38,186.39,185.9,186.14,188008.0,178.5526,178.5621,178.0927,178.3226,188008.0
2020-06-05 13:05:00,186.14,186.34,186.12,186.27,141458.0,178.3226,178.5142,178.3035,178.4472,141458.0
2020-06-05 13:10:00,186.28,186.31,186.17,186.18,117781.0,178.4568,178.4855,178.3514,178.3609,117781.0
2020-06-05 13:15:00,186.19,186.5,186.17,186.48,185643.0,178.3705,178.6675,178.3514,178.6484,185643.0
2020-06-05 13:20:00,186.48,186.78,186.41,186.78,346931.0,178.6484,178.9358,178.5813,178.9358,346931.0
2020-06-05 13:25:00,186.77,186.78,186.58,186.69,194712.0,178.9262,178.9358,178.7442,178.8495,194712.0
2020-06-05 13:30:00,186.7,186.76,186.55,186.59,181207.0,178.8591,178.9166,178.7154,178.7537,181207.0
2020-06-05 13:35:00,186.59,186.63,186.39,186.43,214603.0,178.7537,178.7921,178.5621,178.6005,214603.0
2020-06-05 13:40:00,186.42,186.42,186.14,186.17,202161.0,178.5909,178.5909,178.3226,178.3514,202161.0
2020-06-05 13:45:00,186.17,186.18,185.98,186.04,188893.0,178.3514,178.3609,178.1693,178.2268,188893.0
2020-06-05 13:50:00,186.05,186.26,186.05,186.12,308971.0,178.2364,178.4376,178.2364,178.3035,308971.0
2020-06-05 13:55:00,186.13,186.28,186.08,186.11,206651.0,178.313,178.4568,178.2651,178.2939,206651.0
2020-06-05 14:00:00,186.11,186.52,186.04,186.44,304575.0,178.2939,178.6867,178.2268,178.61,304575.0
2020-06-05 14:05:00,186.43,186.44,186.0,186.08,211634.0,178.6005,178.61,178.1885,178.2651,211634.0
2020-06-05 14:10:00,186.09,186.2,185.98,186.08,178601.0,178.2747,178.3801,178.1693,178.2651,178601.0
2020-06-05 14:15:00,186.07,186.26,185.99,186.18,212182.0,178.2556,178.4376,178.1789,178.3609,212182.0
2020-06-05 14:20:00,186.18,186.52,186.16,186.5,220323.0,178.3609,178.6867,178.3418,178.6675,220323.0
2020-06-05 14:25:00,186.5,186.66,186.35,186.57,313617.0,178.6675,178.8208,178.5238,178.7346,313617.0
2020-06-05 14:30:00,186.56,186.65,186.46,186.53,187544.0,178.725,178.8112,178.6292,178.6963,187544.0
2020-06-05 14:35:00,186.53,186.67,186.0,186.62,351881.0,178.6963,178.8304,178.1885,178.7825,351881.0
2020-06-05 14:40:00,186.61,186.82,186.61,186.76,330987.0,178.7729,178.9741,178.7729,178.9166,330987.0
2020-06-05 14:45:00,186.76,186.96,186.67,186.87,259766.0,178.9166,179.1082,178.8304,179.022,259766.0
2020-06-05 14:50:00,186.89,187.0,186.71,186.81,357781.0,179.0411,179.1465,178.8687,178.9645,357781.0
2020-06-05 14:55:00,186.79,186.92,186.7,186.85,237112.0,178.9453,179.0699,178.8591,179.0028,237112.0
2020-06-05 15:00:00,186.86,186.97,186.77,186.83,239051.0,179.0124,179.1178,178.9262,178.9837,239051.0
2020-06-05 15:05:00,186.84,186.9,186.62,186.8,261040.0,178.9932,179.0507,178.7825,178.9549,261040.0
2020-06-05 15:10:00,186.81,187.06,186.7,187.05,448358.0,178.9645,179.204,178.8591,179.1944,448358.0
2020-06-05 15:15:00,187.06,187.12,186.76,186.98,435982.0,179.204,179.2615,178.9166,179.1274,435982.0
2020-06-05 15:20:00,186.98,187.13,186.87,187.06,498640.0,179.1274,179.2711,179.022,179.204,498640.0
2020-06-05 15:25:00,187.05,187.5,187.0,187.49,553094.0,179.1944,179.6255,179.1465,179.6159,553094.0
2020-06-05 15:30:00,187.49,187.73,187.32,187.33,522672.0,179.6159,179.8459,179.4531,179.4627,522672.0
2020-06-05 15:35:00,187.33,187.6,187.29,187.39,401719.0,179.4627,179.7213,179.4243,179.5201,401719.0
2020-06-05 15:40:00,187.38,187.39,186.96,186.98,478637.0,179.5106,179.5201,179.1082,179.1274,478637.0
2020-06-05 15:45:00,186.99,187.07,186.23,186.72,659829.0,179.1369,179.2136,178.4089,178.8783,659829.0
2020-06-05 15:50:00,186.73,186.95,186.31,186.86,753925.0,178.8879,179.0986,178.4855,179.0124,753925.0
2020-06-05 15:55:00,186.86,187.59,186.69,187.24,1650289.0,179.0124,179.7117,178.8495,179.3764,1650289.0
2020-06-08 09:30:00,185.79,186.07,184.81,185.65,1674436.0,177.9873,178.2556,177.0485,177.8532,1674436.0
2020-06-08 09:35:00,185.66,186.29,185.53,185.81,671254.0,177.8628,178.4663,177.7382,178.0065,671254.0
2020-06-08 09:40:00,185.81,185.92,185.37,185.66,530427.0,178.0065,178.1119,177.585,177.8628,530427.0
2020-06-08 09:45:00,185.64,185.64,184.69,184.77,856029.0,177.8436,177.8436,176.9335,177.0102,856029.0
2020-06-08 09:50:00,184.76,185.24,184.62,185.14,556895.0,177.0006,177.4604,176.8665,177.3646,556895.0
2020-06-08 09:55:00,185.09,185.27,184.81,185.13,511899.0,177.3167,177.4892,177.0485,177.355,511899.0
2020-06-08 10:00:00,185.13,185.19,184.83,184.89,491926.0,177.355,177.4125,177.0676,177.1251,491926.0
2020-06-08 10:05:00,184.88,184.91,184.47,184.49,548669.0,177.1155,177.1443,176.7228,176.7419,548669.0
2020-06-08 10:10:00,184.49,185.1,184.44,185.03,387184.0,176.7419,177.3263,176.694,177.2592,387184.0
2020-06-08 10:15:00,185.04,185.1,184.67,184.74,388300.0,177.2688,177.3263,176.9144,176.9814,388300.0
2020-06-08 10:20:00,184.75,185.11,184.59,185.06,456574.0,176.991,177.3359,176.8377,177.288,456574.0
2020-06-08 10:25:00,185.06,185.22,184.95,185.21,285034.0,177.288,177.4413,177.1826,177.4317,285034.0
2020-06-08 10:30:00,185.2,185.4,185.18,185.26,293796.0,177.4221,177.6137,177.4029,177.4796,293796.0
2020-06-08 10:35:00,185.25,185.33,185.1,185.25,323957.0,177.47,177.5466,177.3263,177.47,323957.0
2020-06-08 10:40:00,185.24,185.52,185.12,185.18,426799.0,177.4604,177.7287,177.3455,177.4029,426799.0
2020-06-08 10:45:00,185.19,185.54,185.15,185.45,361162.0,177.4125,177.7478,177.3742,177.6616,361162.0
2020-06-08 10:50:00,185.45,185.68,185.33,185.36,351213.0,177.6616,177.8819,177.5466,177.5754,351213.0
2020-06-08 10:55:00,185.35,185.39,185.19,185.34,357411.0,177.5658,177.6041,177.4125,177.5562,357411.0
2020-06-08 11:00:00,185.34,185.57,185.34,185.51,382139.0,177.5562,177.7766,177.5562,177.7191,382139.0
2020-06-08 11:05:00,185.51,185.54,185.33,185.43,282547.0,177.7191,177.7478,177.5466,177.6424,282547.0
2020-06-08 11:10:00,185.44,185.68,185.42,185.57,210041.0,177.652,177.8819,177.6329,177.7766,210041.0
2020-06-08 11:15:00,185.57,185.92,185.57,185.83,265431.0,177.7766,178.1119,177.7766,178.0256,265431.0
2020-06-08 11:20:00,185.83,186.15,185.82,185.99,330480.0,178.0256,178.3322,178.0161,178.1789,330480.0
2020-06-08 11:25:00,186.0,186.2,186.0,186.16,200197.0,178.1885,178.3801,178.1885,178.3418,200197.0
2020-06-08 11:30:00,186.16,186.18,186.0,186.09,200457.0,178.3418,178.3609,178.1885,178.2747,200457.0
2020-06-08 11:35:00,186.09,186.1,185.58,185.63,264781.0,178.2747,178.2843,177.7861,177.834,264781.0
2020-06-08 11:40:00,185.63,185.78,185.59,185.74,249702.0,177.834,177.9777,177.7957,177.9394,249702.0
2020-06-08 11:45:00,185.75,186.16,185.74,186.15,200327.0,177.949,178.3418,177.9394,178.3322,200327.0
2020-06-08 11:50:00,186.16,186.25,186.1,186.25,152569.0,178.3418,178.428,178.2843,178.428,152569.0
2020-06-08 11:55:00,186.25,186.45,186.25,186.35,318301.0,178.428,178.6196,178.428,178.5238,318301.0
2020-06-08 12:00:00,186.37,186.49,186.34,186.42,143485.0,178.543,178.6579,178.5142,178.5909,143485.0
2020-06-08 12:05:00,186.41,186.57,186.36,186.56,160287.0,178.5813,178.7346,178.5334,178.725,160287.0
2020-06-08 12:10:00,186.56,186.62,186.23,186.24,255997.0,178.725,178.7825,178.4089,178.4184,255997.0
2020-06-08 12:15:00,186.24,186.43,186.2,186.4,149480.0,178.4184,178.6005,178.3801,178.5717,149480.0
2020-06-08 12:20:00,186.4,186.51,186.36,186.45,115968.0,178.5717,178.6771,178.5334,178.6196,115968.0
2020-06-08 12:25:00,186.46,186.51,186.31,186.33,149305.0,178.6292,178.6771,178.4855,178.5047,149305.0
2020-06-08 12:30:00,186.33,186.56,186.33,186.48,151192.0,178.5047,178.725,178.5047,178.6484,151192.0
2020-06-08 12:35:00,186.47,186.63,186.4,186.61,140481.0,178.6388,178.7921,178.5717,178.7729,140481.0
2020-06-08 12:40:00,186.63,187.2,186.61,187.19,374184.0,178.7921,179.3381,178.7729,179.3285,374184.0
2020-06-08 12:45:00,187.2,187.2,186.8,186.88,159761.0,179.3381,179.3381,178.9549,179.0316,159761.0
2020-06-08 12:50:00,186.9,186.94,186.85,186.9,151419.0,179.0507,179.089,179.0028,179.0507,151419.0
2020-06-08 12:55:00,186.89,186.99,186.82,186.89,133681.0,179.0411,179.1369,178.9741,179.0411,133681.0
2020-06-08 13:00:00,186.9,186.93,186.51,186.52,152574.0,179.0507,179.0795,178.6771,178.6867,152574.0
2020-06-08 13:05:00,186.51,186.75,186.43,186.7,158954.0,178.6771,178.907,178.6005,178.8591,158954.0
2020-06-08 13:10:00,186.69,186.91,186.68,186.74,115330.0,178.8495,179.0603,178.84,178.8974,115330.0
2020-06-08 13:15:00,186.75,186.93,186.72,186.92,92599.0,178.907,179.0795,178.8783,179.0699,92599.0
2020-06-08 13:20:00,186.92,187.07,186.85,186.92,119483.0,179.0699,179.2136,179.0028,179.0699,119483.0
2020-06-08 13:25:00,186.92,187.13,186.89,187.11,117320.0,179.0699,179.2711,179.0411,179.2519,117320.0
2020-06-08 13:30:00,187.11,187.3,186.99,187.28,272770.0,179.2519,179.4339,179.1369,179.4148,272770.0
2020-06-08 13:35:00,187.28,187.52,187.18,187.46,211415.0,179.4148,179.6447,179.319,179.5872,211415.0
2020-06-08 13:40:00,187.46,187.64,187.31,187.58,170899.0,179.5872,179.7596,179.4435,179.7022,170899.0
2020-06-08 13:45:00,187.6,187.61,187.47,187.61,147980.0,179.7213,179.7309,179.5968,179.7309,147980.0
2020-06-08 13:50:00,187.62,187.63,187.51,187.6,128585.0,179.7405,179.7501,179.6351,179.7213,128585.0
2020-06-08 13:55:00,187.6,187.84,187.56,187.76,170739.0,179.7213,179.9512,179.683,179.8746,170739.0
2020-06-08 14:00:00,187.75,187.92,187.68,187.85,181472.0,179.865,180.0279,179.798,179.9608,181472.0
2020-06-08 14:05:00,187.85,187.93,187.76,187.85,133212.0,179.9608,180.0375,179.8746,179.9608,133212.0
2020-06-08 14:10:00,187.86,187.95,187.8,187.91,137258.0,179.9704,180.0566,179.9129,180.0183,137258.0
2020-06-08 14:15:00,187.9,188.0,187.89,188.0,157046.0,180.0087,180.1045,179.9991,180.1045,157046.0
2020-06-08 14:20:00,188.0,188.0,187.93,187.98,217004.0,180.1045,180.1045,180.0375,180.0854,217004.0
2020-06-08 14:25:00,187.98,188.0,187.91,187.97,184757.0,180.0854,180.1045,180.0183,180.0758,184757.0
2020-06-08 14:30:00,187.97,188.1,187.88,188.1,304267.0,180.0758,180.2003,179.9896,180.2003,304267.0
2020-06-08 14:35:00,188.09,188.18,188.02,188.09,187683.0,180.1907,180.277,180.1237,180.1907,187683.0
2020-06-08 14:40:00,188.09,188.12,187.92,187.97,196442.0,180.1907,180.2195,180.0279,180.0758,196442.0
2020-06-08 14:45:00,187.97,188.15,187.91,188.09,182066.0,180.0758,180.2482,180.0183,180.1907,182066.0
2020-06-08 14:50:00,188.1,188.28,187.98,188.08,197618.0,180.2003,180.3728,180.0854,180.1812,197618.0
2020-06-08 14:55:00,188.07,188.2,188.0,188.04,151057.0,180.1716,180.2961,180.1045,180.1428,151057.0
2020-06-08 15:00:00,188.03,188.06,187.63,187.66,287204.0,180.1333,180.162,179.7501,179.7788,287204.0
2020-06-08 15:05:00,187.65,187.79,187.55,187.6,236869.0,179.7692,179.9033,179.6734,179.7213,236869.0
2020-06-08 15:10:00,187.6,187.7,187.4,187.68,224478.0,179.7213,179.8171,179.5297,179.798,224478.0
2020-06-08 15:15:00,187.68,187.84,187.65,187.83,168861.0,179.798,179.9512,179.7692,179.9417,168861.0
2020-06-08 15:20:00,187.83,187.86,187.68,187.7,140450.0,179.9417,179.9704,179.798,179.8171,140450.0
2020-06-08 15:25:00,187.71,187.72,187.6,187.66,151022.0,179.8267,179.8363,179.7213,179.7788,151022.0
2020-06-08 15:30:00,187.66,188.01,187.65,187.83,286854.0,179.7788,180.1141,179.7692,179.9417,286854.0
2020-06-08 15:35:00,187.83,188.1,187.76,187.94,206321.0,179.9417,180.2003,179.8746,180.047,206321.0
2020-06-08 15:40:00,187.94,188.24,187.94,188.13,239062.0,180.047,180.3344,180.047,180.2291,239062.0
2020-06-08 15:45:00,188.12,188.17,187.89,188.11,309829.0,180.2195,180.2674,179.9991,180.2099,309829.0
2020-06-08 15:50:00,188.1,188.55,187.69,187.87,1131453.0,180.2003,180.6314,179.8075,179.98,1131453.0
2020-06-08 15:55:00,187.85,188.51,187.79,188.35,1046673.0,179.9608,180.5931,179.9033,180.4398,1046673.0
2020-06-09 09:30:00,188.02,188.87,187.84,187.84,1105099.0,180.1237,180.938,179.9512,179.9512,1105099.0
2020-06-09 09:35:00,187.84,188.16,187.76,187.89,493954.0,179.9512,180.2578,179.8746,179.9991,493954.0
2020-06-09 09:40:00,187.89,188.54,187.66,188.51,470336.0,179.9991,180.6218,179.7788,180.5931,470336.0
2020-06-09 09:45:00,188.53,188.67,188.25,188.29,444715.0,180.6123,180.7464,180.344,180.3823,444715.0
2020-06-09 09:50:00,188.3,188.46,187.96,188.19,412599.0,180.3919,180.5452,180.0662,180.2865,412599.0
2020-06-09 09:55:00,188.19,188.24,187.61,187.72,325196.0,180.2865,180.3344,179.7309,179.8363,325196.0
2020-06-09 10:00:00,187.72,187.98,187.26,187.86,445514.0,179.8363,180.0854,179.3956,179.9704,445514.0
2020-06-09 10:05:00,187.88,188.19,187.7,187.93,333661.0,179.9896,180.2865,179.8171,180.0375,333661.0
2020-06-09 10:10:00,187.93,188.12,187.7,187.71,277637.0,180.0375,180.2195,179.8171,179.8267,277637.0
2020-06-09 10:15:00,187.72,188.07,187.68,188.07,317110.0,179.8363,180.1716,179.798,180.1716,317110.0
2020-06-09 10:20:00,188.08,188.3,187.93,188.19,273068.0,180.1812,180.3919,180.0375,180.2865,273068.0
2020-06-09 10:25:00,188.18,188.35,187.94,188.21,219879.0,180.277,180.4398,180.047,180.3057,219879.0
2020-06-09 10:30:00,188.23,188.65,188.12,188.59,316956.0,180.3249,180.7272,180.2195,180.6697,316956.0
2020-06-09 10:35:00,188.59,188.61,188.43,188.51,207553.0,180.6697,180.6889,180.5165,180.5931,207553.0
2020-06-09 10:40:00,188.51,189.14,188.51,189.13,510176.0,180.5931,181.1966,180.5931,181.1871,510176.0
2020-06-09 10:45:00,189.13,189.49,189.12,189.18,569958.0,181.1871,181.5319,181.1775,181.235,569958.0
2020-06-09 10:50:00,189.17,189.5,188.94,189.48,437823.0,181.2254,181.5415,181.005,181.5224,437823.0
2020-06-09 10:55:00,189.48,189.62,189.27,189.58,264871.0,181.5224,181.6565,181.3212,181.6182,264871.0
2020-06-09 11:00:00,189.56,189.71,189.28,189.5,445448.0,181.599,181.7427,181.3308,181.5415,445448.0
2020-06-09 11:05:00,189.5,189.55,189.19,189.37,279558.0,181.5415,181.5894,181.2445,181.417,279558.0
2020-06-09 11:10:00,189.38,189.41,188.93,188.94,245219.0,181.4266,181.4553,180.9955,181.005,245219.0
2020-06-09 11:15:00,188.94,189.17,188.81,189.14,218538.0,181.005,181.2254,180.8805,181.1966,218538.0
2020-06-09 11:20:00,189.13,189.3,189.03,189.27,259063.0,181.1871,181.3499,181.0913,181.3212,259063.0
2020-06-09 11:25:00,189.26,189.29,189.09,189.22,264803.0,181.3116,181.3403,181.1487,181.2733,264803.0
2020-06-09 11:30:00,189.23,189.33,188.92,189.08,310061.0,181.2829,181.3787,180.9859,181.1392,310061.0
2020-06-09 11:35:00,189.09,189.11,188.55,188.61,307002.0,181.1487,181.1679,180.6314,180.6889,307002.0
2020-06-09 11:40:00,188.61,188.95,188.61,188.69,197294.0,180.6889,181.0146,180.6889,180.7655,197294.0
2020-06-09 11:45:00,188.68,188.82,188.57,188.7,184877.0,180.756,180.8901,180.6506,180.7751,184877.0
2020-06-09 11:50:00,188.71,188.95,188.7,188.89,138210.0,180.7847,181.0146,180.7751,180.9571,138210.0
2020-06-09 11:55:00,188.89,188.99,188.65,188.72,198477.0,180.9571,181.0529,180.7272,180.7943,198477.0
2020-06-09 12:00:00,188.72,188.82,188.72,188.8,131350.0,180.7943,180.8901,180.7943,180.8709,131350.0
2020-06-09 12:05:00,188.79,189.07,188.75,189.03,214183.0,180.8613,181.1296,180.823,181.0913,214183.0
2020-06-09 12:10:00,189.03,189.21,188.96,189.08,273047.0,181.0913,181.2637,181.0242,181.1392,273047.0
2020-06-09 12:15:00,189.09,189.12,188.9,189.05,175269.0,181.1487,181.1775,180.9667,181.1104,175269.0
2020-06-09 12:20:00,189.06,189.2,189.04,189.17,153114.0,181.12,181.2541,181.1008,181.2254,153114.0
2020-06-09 12:25:00,189.17,189.25,189.11,189.17,104822.0,181.2254,181.302,181.1679,181.2254,104822.0
2020-06-09 12:30:00,189.16,189.21,189.0,189.03,137610.0,181.2158,181.2637,181.0625,181.0913,137610.0
2020-06-09 12:35:00,189.04,189.33,188.95,189.25,191112.0,181.1008,181.3787,181.0146,181.302,191112.0
2020-06-09 12:40:00,189.24,189.29,189.1,189.27,157218.0,181.2924,181.3403,181.1583,181.3212,157218.0
2020-06-09 12:45:00,189.27,189.35,189.19,189.34,153406.0,181.3212,181.3978,181.2445,181.3882,153406.0
2020-06-09 12:50:00,189.34,189.6,189.32,189.57,322749.0,181.3882,181.6373,181.3691,181.6086,322749.0
2020-06-09 12:55:00,189.57,189.61,189.43,189.44,184361.0,181.6086,181.6469,181.4745,181.484,184361.0
2020-06-09 13:00:00,189.44,189.47,189.31,189.43,142552.0,181.484,181.5128,181.3595,181.4745,142552.0
2020-06-09 13:05:00,189.44,189.57,189.4,189.55,117363.0,181.484,181.6086,181.4457,181.5894,117363.0
2020-06-09 13:10:00,189.54,189.55,189.25,189.25,186642.0,181.5798,181.5894,181.302,181.302,186642.0
2020-06-09 13:15:00,189.27,189.37,189.27,189.36,114835.0,181.3212,181.417,181.3212,181.4074,114835.0
2020-06-09 13:20:00,189.35,189.75,189.34,189.72,241881.0,181.3978,181.781,181.3882,181.7523,241881.0
2020-06-09 13:25:00,189.72,189.88,189.71,189.86,186767.0,181.7523,181.9056,181.7427,181.8864,186767.0
2020-06-09 13:30:00,189.85,190.1,189.82,190.1,623752.0,181.8768,182.1163,181.8481,182.1163,623752.0
2020-06-09 13:35:00,190.1,190.2,189.93,189.93,280044.0,182.1163,182.2121,181.9535,181.9535,280044.0
2020-06-09 13:40:00,189.93,190.09,189.81,190.09,206900.0,181.9535,182.1067,181.8385,182.1067,206900.0
2020-06-09 13:45:00,190.09,190.12,189.87,189.93,177769.0,182.1067,182.1355,181.896,181.9535,177769.0
2020-06-09 13:50:00,189.92,190.07,189.88,190.05,152736.0,181.9439,182.0876,181.9056,182.0684,152736.0
2020-06-09 13:55:00,190.05,190.41,190.03,190.39,263852.0,182.0684,182.4133,182.0493,182.3941,263852.0
2020-06-09 14:00:00,190.39,190.53,190.11,190.48,499411.0,182.3941,182.5283,182.1259,182.4804,499411.0
2020-06-09 14:05:00,190.47,190.58,190.26,190.35,281886.0,182.4708,182.5762,182.2696,182.3558,281886.0
2020-06-09 14:10:00,190.36,190.7,190.34,190.59,269791.0,182.3654,182.6911,182.3462,182.5857,269791.0
2020-06-09 14:15:00,190.6,190.64,190.19,190.29,198911.0,182.5953,182.6336,182.2025,182.2983,198911.0
2020-06-09 14:20:00,190.28,190.29,189.81,189.9,397469.0,182.2888,182.2983,181.8385,181.9247,397469.0
2020-06-09 14:25:00,189.9,190.08,189.82,190.04,214861.0,181.9247,182.0972,181.8481,182.0588,214861.0
2020-06-09 14:30:00,190.04,190.25,189.99,190.14,169663.0,182.0588,182.26,182.0109,182.1546,169663.0
2020-06-09 14:35:00,190.12,190.12,189.78,189.99,207741.0,182.1355,182.1355,181.8098,182.0109,207741.0
2020-06-09 14:40:00,189.97,190.0,189.9,189.93,114505.0,181.9918,182.0205,181.9247,181.9535,114505.0
2020-06-09 14:45:00,189.92,190.06,189.73,190.01,189104.0,181.9439,182.078,181.7619,182.0301,189104.0
2020-06-09 14:50:00,190.03,190.14,189.95,190.08,128979.0,182.0493,182.1546,181.9726,182.0972,128979.0
2020-06-09 14:55:00,190.09,190.24,189.98,190.23,127662.0,182.1067,182.2504,182.0014,182.2409,127662.0
2020-06-09 15:00:00,190.24,190.25,190.0,190.18,169260.0,182.2504,182.26,182.0205,182.193,169260.0
2020-06-09 15:05:00,190.18,190.27,190.08,190.24,144137.0,182.193,182.2792,182.0972,182.2504,144137.0
2020-06-09 15:10:00,190.23,190.4,190.14,190.32,267543.0,182.2409,182.4037,182.1546,182.3271,267543.0
2020-06-09 15:15:00,190.31,190.46,190.26,190.37,202117.0,182.3175,182.4612,182.2696,182.375,202117.0
2020-06-09 15:20:00,190.38,190.46,190.07,190.14,235217.0,182.3846,182.4612,182.0876,182.1546,235217.0
2020-06-09 15:25:00,190.14,190.34,190.14,190.26,221261.0,182.1546,182.3462,182.1546,182.2696,221261.0
2020-06-09 15:30:00,190.26,190.39,190.15,190.18,236101.0,182.2696,182.3941,182.1642,182.193,236101.0
2020-06-09 15:35:00,190.17,190.23,189.89,190.21,321298.0,182.1834,182.2409,181.9151,182.2217,321298.0
2020-06-09 15:40:00,190.21,190.47,190.08,190.12,323387.0,182.2217,182.4708,182.0972,182.1355,323387.0
2020-06-09 15:45:00,190.13,190.14,189.77,189.9,358204.0,182.1451,182.1546,181.8002,181.9247,358204.0
2020-06-09 15:50:00,189.89,189.92,189.41,189.72,671718.0,181.9151,181.9439,181.4553,181.7523,671718.0
2020-06-09 15:55:00,189.73,190.11,189.7,189.78,854551.0,181.7619,182.1259,181.7331,181.8098,854551.0
2020-06-10 09:30:00,191.1,191.7,191.01,191.49,1156948.0,183.0743,183.6491,182.9881,183.4479,1156948.0
2020-06-10 09:35:00,191.49,192.11,191.43,192.09,667292.0,183.4479,184.0419,183.3905,184.0227,667292.0
2020-06-10 09:40:00,192.09,192.8,192.08,192.31,808332.0,184.0227,184.7029,184.0132,184.2335,808332.0
2020-06-10 09:45:00,192.32,192.48,191.71,192.14,557772.0,184.2431,184.3964,183.6587,184.0706,557772.0
2020-06-10 09:50:00,192.15,192.62,192.11,192.2,493840.0,184.0802,184.5305,184.0419,184.1281,493840.0
2020-06-10 09:55:00,192.19,192.74,192.09,192.73,457439.0,184.1185,184.6454,184.0227,184.6359,457439.0
2020-06-10 10:00:00,192.73,193.38,192.7,193.15,579490.0,184.6359,185.2586,184.6071,185.0382,579490.0
2020-06-10 10:05:00,193.19,193.58,192.93,193.55,541929.0,185.0765,185.4502,184.8275,185.4214,541929.0
2020-06-10 10:10:00,193.56,193.65,193.07,193.21,566938.0,185.431,185.5172,184.9616,185.0957,566938.0
2020-06-10 10:15:00,193.21,193.33,192.48,192.52,554662.0,185.0957,185.2107,184.3964,184.4347,554662.0
2020-06-10 10:20:00,192.52,192.66,192.21,192.63,544850.0,184.4347,184.5688,184.1377,184.5401,544850.0
2020-06-10 10:25:00,192.64,193.21,192.61,192.9,477848.0,184.5496,185.0957,184.5209,184.7987,477848.0
2020-06-10 10:30:00,192.91,193.57,192.71,193.46,359881.0,184.8083,185.4406,184.6167,185.3352,359881.0
2020-06-10 10:35:00,193.47,193.87,193.45,193.82,382965.0,185.3448,185.728,185.3256,185.6801,382965.0
2020-06-10 10:40:00,193.82,193.97,193.6,193.67,277302.0,185.6801,185.8238,185.4693,185.5364,277302.0
2020-06-10 10:45:00,193.68,193.97,193.67,193.87,254035.0,185.546,185.8238,185.5364,185.728,254035.0
2020-06-10 10:50:00,193.88,193.94,193.18,193.29,394526.0,185.7376,185.7951,185.067,185.1723,394526.0
2020-06-10 10:55:00,193.28,193.44,192.92,193.43,367962.0,185.1628,185.316,184.8179,185.3065,367962.0
2020-06-10 11:00:00,193.43,193.73,193.35,193.64,269785.0,185.3065,185.5939,185.2298,185.5077,269785.0
2020-06-10 11:05:00,193.65,193.7,193.31,193.47,189450.0,185.5172,185.5651,185.1915,185.3448,189450.0
2020-06-10 11:10:00,193.46,193.81,193.46,193.8,268336.0,185.3352,185.6705,185.3352,185.6609,268336.0
2020-06-10 11:15:00,193.8,193.95,193.79,193.91,247159.0,185.6609,185.8046,185.6514,185.7663,247159.0
2020-06-10 11:20:00,193.92,193.97,193.61,193.64,206132.0,185.7759,185.8238,185.4789,185.5077,206132.0
2020-06-10 11:25:00,193.65,193.83,193.55,193.65,171342.0,185.5172,185.6897,185.4214,185.5172,171342.0
2020-06-10 11:30:00,193.65,193.72,193.4,193.45,173969.0,185.5172,185.5843,185.2777,185.3256,173969.0
2020-06-10 11:35:00,193.43,193.66,193.1,193.61,246297.0,185.3065,185.5268,184.9903,185.4789,246297.0
2020-06-10 11:40:00,193.59,193.74,193.44,193.53,179854.0,185.4598,185.6035,185.316,185.4023,179854.0
2020-06-10 11:45:00,193.54,193.58,193.23,193.25,141338.0,185.4119,185.4502,185.1149,185.134,141338.0
2020-06-10 11:50:00,193.25,193.58,193.23,193.49,174859.0,185.134,185.4502,185.1149,185.3639,174859.0
2020-06-10 11:55:00,193.5,193.5,192.98,193.06,177587.0,185.3735,185.3735,184.8754,184.952,177587.0
2020-06-10 12:00:00,193.08,193.49,192.97,193.03,247651.0,184.9712,185.3639,184.8658,184.9233,247651.0
2020-06-10 12:05:00,193.04,193.14,192.81,193.03,238823.0,184.9328,185.0286,184.7125,184.9233,238823.0
2020-06-10 12:10:00,193.04,193.36,193.03,193.36,155739.0,184.9328,185.2394,184.9233,185.2394,155739.0
2020-06-10 12:15:00,193.36,193.81,193.27,193.72,241721.0,185.2394,185.6705,185.1532,185.5843,241721.0
2020-06-10 12:20:00,193.73,194.04,193.72,194.04,475799.0,185.5939,185.8909,185.5843,185.8909,475799.0
2020-06-10 12:25:00,194.03,194.42,193.98,194.36,347915.0,185.8813,186.2549,185.8334,186.1974,347915.0
2020-06-10 12:30:00,194.36,194.39,194.08,194.17,229900.0,186.1974,186.2262,185.9292,186.0154,229900.0
2020-06-10 12:35:00,194.18,194.58,194.13,194.56,311602.0,186.025,186.4082,185.9771,186.389,311602.0
2020-06-10 12:40:00,194.57,194.99,194.51,194.86,479924.0,186.3986,186.801,186.3411,186.6764,479924.0
2020-06-10 12:45:00,194.86,195.27,194.78,195.08,553894.0,186.6764,187.0692,186.5998,186.8872,553894.0
2020-06-10 12:50:00,195.08,195.23,194.99,195.1,266355.0,186.8872,187.0309,186.801,186.9063,266355.0
2020-06-10 12:55:00,195.09,195.14,194.97,194.99,294425.0,186.8968,186.9447,186.7818,186.801,294425.0
2020-06-10 13:00:00,195.0,195.72,194.89,195.6,621425.0,186.8105,187.5003,186.7052,187.3853,621425.0
2020-06-10 13:05:00,195.6,196.28,195.6,196.11,579713.0,187.3853,188.0368,187.3853,187.8739,579713.0
2020-06-10 13:10:00,196.1,196.14,195.86,195.94,536484.0,187.8643,187.9027,187.6344,187.7111,536484.0
2020-06-10 13:15:00,195.94,196.16,195.88,195.93,308944.0,187.7111,187.9218,187.6536,187.7015,308944.0
2020-06-10 13:20:00,195.94,196.11,195.9,196.03,289576.0,187.7111,187.8739,187.6727,187.7973,289576.0
2020-06-10 13:25:00,196.03,196.07,195.87,195.91,284130.0,187.7973,187.8356,187.644,187.6823,284130.0
2020-06-10 13:30:00,195.9,196.38,195.9,196.07,415787.0,187.6727,188.1326,187.6727,187.8356,415787.0
2020-06-10 13:35:00,196.05,196.08,195.98,196.0,212621.0,187.8164,187.8452,187.7494,187.7685,212621.0
2020-06-10 13:40:00,195.98,196.11,195.43,195.46,439571.0,187.7494,187.8739,187.2225,187.2512,439571.0
2020-06-10 13:45:00,195.48,195.78,195.46,195.73,313322.0,187.2704,187.5578,187.2512,187.5099,313322.0
2020-06-10 13:50:00,195.72,195.85,195.63,195.64,297825.0,187.5003,187.6248,187.4141,187.4237,297825.0
2020-06-10 13:55:00,195.64,195.74,195.51,195.63,338299.0,187.4237,187.5195,187.2991,187.4141,338299.0
2020-06-10 14:00:00,195.65,196.87,194.75,196.68,874193.0,187.4332,188.602,186.571,188.42,874193.0
2020-06-10 14:05:00,196.68,197.18,196.27,196.34,818406.0,188.42,188.899,188.0272,188.0943,818406.0
2020-06-10 14:10:00,196.35,196.95,196.35,196.95,364635.0,188.1038,188.6786,188.1038,188.6786,364635.0
2020-06-10 14:15:00,196.96,197.91,196.89,197.73,709848.0,188.6882,189.5983,188.6212,189.4259,709848.0
2020-06-10 14:20:00,197.72,197.86,197.31,197.58,441069.0,189.4163,189.5504,189.0235,189.2822,441069.0
2020-06-10 14:25:00,197.56,197.97,197.54,197.89,483083.0,189.263,189.6558,189.2439,189.5792,483083.0
2020-06-10 14:30:00,197.88,197.97,197.37,197.4,476861.0,189.5696,189.6558,189.081,189.1097,476861.0
2020-06-10 14:35:00,197.41,197.81,197.25,197.27,405222.0,189.1193,189.5025,188.966,188.9852,405222.0
2020-06-10 14:40:00,197.27,197.4,196.53,197.3,618916.0,188.9852,189.1097,188.2763,189.0139,618916.0
2020-06-10 14:45:00,197.31,197.85,197.08,197.14,582063.0,189.0235,189.5408,188.8032,188.8607,582063.0
2020-06-10 14:50:00,197.11,197.46,196.24,196.42,536682.0,188.8319,189.1672,187.9985,188.1709,536682.0
2020-06-10 14:55:00,196.41,197.08,196.33,196.99,414235.0,188.1613,188.8032,188.0847,188.717,414235.0
2020-06-10 15:00:00,196.99,197.12,196.22,196.55,429019.0,188.717,188.8415,187.9793,188.2954,429019.0
2020-06-10 15:05:00,196.56,197.57,196.56,197.46,579314.0,188.305,189.2726,188.305,189.1672,579314.0
2020-06-10 15:10:00,197.48,197.85,197.21,197.71,492073.0,189.1864,189.5408,188.9277,189.4067,492073.0
2020-06-10 15:15:00,197.7,197.84,197.37,197.76,251787.0,189.3971,189.5313,189.081,189.4546,251787.0
2020-06-10 15:20:00,197.76,197.83,197.46,197.77,236823.0,189.4546,189.5217,189.1672,189.4642,236823.0
2020-06-10 15:25:00,197.79,198.51,197.56,198.36,623225.0,189.4834,190.1731,189.263,190.0294,623225.0
2020-06-10 15:30:00,198.36,198.52,197.92,198.29,562786.0,190.0294,190.1827,189.6079,189.9624,562786.0
2020-06-10 15:35:00,198.3,198.47,198.02,198.42,558412.0,189.9719,190.1348,189.7037,190.0869,558412.0
2020-06-10 15:40:00,198.42,198.46,198.14,198.25,432996.0,190.0869,190.1252,189.8187,189.924,432996.0
2020-06-10 15:45:00,198.24,198.26,197.21,197.41,755231.0,189.9145,189.9336,188.9277,189.1193,755231.0
2020-06-10 15:50:00,197.41,197.54,197.01,197.37,726921.0,189.1193,189.2439,188.7361,189.081,726921.0
2020-06-10 15:55:00,197.38,197.5,196.5,196.93,1195038.0,189.0906,189.2055,188.2475,188.6595,1195038.0
2020-06-11 09:30:00,193.26,193.89,192.05,192.38,2321144.0,185.1436,185.7472,183.9844,184.3006,2321144.0
2020-06-11 09:35:00,192.39,192.77,192.02,192.59,858691.0,184.3101,184.6742,183.9557,184.5017,858691.0
2020-06-11 09:40:00,192.58,193.4,192.32,193.32,756975.0,184.4922,185.2777,184.2431,185.2011,756975.0
2020-06-11 09:45:00,193.36,193.7,192.95,193.55,554801.0,185.2394,185.5651,184.8466,185.4214,554801.0
2020-06-11 09:50:00,193.52,194.1,193.46,193.85,548390.0,185.3927,185.9483,185.3352,185.7088,548390.0
2020-06-11 09:55:00,193.85,195.02,193.77,194.93,744055.0,185.7088,186.8297,185.6322,186.7435,744055.0
2020-06-11 10:00:00,194.94,195.02,194.51,194.79,643082.0,186.7531,186.8297,186.3411,186.6094,643082.0
2020-06-11 10:05:00,194.8,195.54,194.75,194.86,579366.0,186.6189,187.3279,186.571,186.6764,579366.0
2020-06-11 10:10:00,194.85,195.73,194.81,195.61,475133.0,186.6668,187.5099,186.6285,187.3949,475133.0
2020-06-11 10:15:00,195.61,195.76,194.95,195.17,526242.0,187.3949,187.5386,186.7626,186.9734,526242.0
2020-06-11 10:20:00,195.19,195.5,194.8,195.1,368986.0,186.9926,187.2895,186.6189,186.9063,368986.0
2020-06-11 10:25:00,195.11,195.14,194.3,194.38,441164.0,186.9159,186.9447,186.1399,186.2166,441164.0
2020-06-11 10:30:00,194.37,195.46,194.32,195.3,370365.0,186.207,187.2512,186.1591,187.0979,370365.0
2020-06-11 10:35:00,195.27,195.34,195.03,195.2,286469.0,187.0692,187.1363,186.8393,187.0021,286469.0
2020-06-11 10:40:00,195.2,195.27,194.55,194.7,332612.0,187.0021,187.0692,186.3794,186.5231,332612.0
2020-06-11 10:45:00,194.72,194.83,194.25,194.28,323485.0,186.5423,186.6477,186.092,186.1208,323485.0
2020-06-11 10:50:00,194.28,194.29,193.85,193.9,616509.0,186.1208,186.1304,185.7088,185.7567,616509.0
2020-06-11 10:55:00,193.9,193.9,193.05,193.28,426836.0,185.7567,185.7567,184.9424,185.1628,426836.0
2020-06-11 11:00:00,193.28,193.46,192.92,193.28,689856.0,185.1628,185.3352,184.8179,185.1628,689856.0
2020-06-11 11:05:00,193.28,193.86,193.22,193.55,508613.0,185.1628,185.7184,185.1053,185.4214,508613.0
2020-06-11 11:10:00,193.56,193.73,193.11,193.16,314775.0,185.431,185.5939,184.9999,185.0478,314775.0
2020-06-11 11:15:00,193.16,193.68,193.15,193.36,385352.0,185.0478,185.546,185.0382,185.2394,385352.0
2020-06-11 11:20:00,193.34,193.78,193.16,193.51,283773.0,185.2202,185.6418,185.0478,185.3831,283773.0
2020-06-11 11:25:00,193.51,193.52,192.88,193.02,275240.0,185.3831,185.3927,184.7796,184.9137,275240.0
2020-06-11 11:30:00,193.02,193.21,192.8,192.85,366198.0,184.9137,185.0957,184.7029,184.7508,366198.0
2020-06-11 11:35:00,192.86,193.27,192.8,193.0,277857.0,184.7604,185.1532,184.7029,184.8945,277857.0
2020-06-11 11:40:00,193.02,193.09,192.34,192.61,496973.0,184.9137,184.9807,184.2622,184.5209,496973.0
2020-06-11 11:45:00,192.63,192.69,192.15,192.24,372564.0,184.5401,184.5975,184.0802,184.1664,372564.0
2020-06-11 11:50:00,192.25,192.68,192.11,192.41,402331.0,184.176,184.588,184.0419,184.3293,402331.0
2020-06-11 11:55:00,192.4,192.73,192.3,192.66,208682.0,184.3197,184.6359,184.2239,184.5688,208682.0
2020-06-11 12:00:00,192.64,192.72,192.09,192.37,451484.0,184.5496,184.6263,184.0227,184.291,451484.0
2020-06-11 12:05:00,192.4,192.44,191.58,191.64,496683.0,184.3197,184.358,183.5342,183.5916,496683.0
2020-06-11 12:10:00,191.66,191.87,191.15,191.25,311457.0,183.6108,183.812,183.1222,183.218,311457.0
2020-06-11 12:15:00,191.27,191.32,190.3,190.38,516473.0,183.2372,183.2851,182.3079,182.3846,516473.0
2020-06-11 12:20:00,190.38,190.87,190.38,190.5,449587.0,182.3846,182.854,182.3846,182.4995,449587.0
2020-06-11 12:25:00,190.48,190.48,189.43,189.82,642020.0,182.4804,182.4804,181.4745,181.8481,642020.0
2020-06-11 12:30:00,189.8,190.57,189.77,190.2,339403.0,181.8289,182.5666,181.8002,182.2121,339403.0
2020-06-11 12:35:00,190.21,190.46,190.03,190.1,234632.0,182.2217,182.4612,182.0493,182.1163,234632.0
2020-06-11 12:40:00,190.11,190.34,189.13,189.22,357288.0,182.1259,182.3462,181.1871,181.2733,357288.0
2020-06-11 12:45:00,189.25,189.53,188.34,188.59,651968.0,181.302,181.5703,180.4302,180.6697,651968.0
2020-06-11 12:50:00,188.6,188.94,188.34,188.34,442591.0,180.6793,181.005,180.4302,180.4302,442591.0
2020-06-11 12:55:00,188.34,188.98,188.2,188.61,521564.0,180.4302,181.0434,180.2961,180.6889,521564.0
2020-06-11 13:00:00,188.62,189.33,188.4,189.25,434030.0,180.6985,181.3787,180.4877,181.302,434030.0
2020-06-11 13:05:00,189.21,189.43,188.91,189.28,292776.0,181.2637,181.4745,180.9763,181.3308,292776.0
2020-06-11 13:10:00,189.24,189.65,188.88,189.61,352964.0,181.2924,181.6852,180.9476,181.6469,352964.0
2020-06-11 13:15:00,189.61,190.16,189.5,189.95,499067.0,181.6469,182.1738,181.5415,181.9726,499067.0
2020-06-11 13:20:00,189.95,190.59,189.95,190.54,382069.0,181.9726,182.5857,181.9726,182.5378,382069.0
2020-06-11 13:25:00,190.53,190.63,189.78,189.91,406937.0,182.5283,182.6241,181.8098,181.9343,406937.0
2020-06-11 13:30:00,189.91,190.26,189.72,190.09,258370.0,181.9343,182.2696,181.7523,182.1067,258370.0
2020-06-11 13:35:00,190.11,190.11,189.31,189.4,220321.0,182.1259,182.1259,181.3595,181.4457,220321.0
2020-06-11 13:40:00,189.4,189.55,188.97,189.01,280151.0,181.4457,181.5894,181.0338,181.0721,280151.0
2020-06-11 13:45:00,189.01,189.51,189.0,189.24,217124.0,181.0721,181.5511,181.0625,181.2924,217124.0
2020-06-11 13:50:00,189.24,189.78,189.1,189.77,232095.0,181.2924,181.8098,181.1583,181.8002,232095.0
2020-06-11 13:55:00,189.73,189.89,189.36,189.6,221113.0,181.7619,181.9151,181.4074,181.6373,221113.0
2020-06-11 14:00:00,189.61,189.62,188.94,189.0,302443.0,181.6469,181.6565,181.005,181.0625,302443.0
2020-06-11 14:05:00,188.97,189.53,188.96,189.18,526737.0,181.0338,181.5703,181.0242,181.235,526737.0
2020-06-11 14:10:00,189.15,189.36,188.57,188.63,303234.0,181.2062,181.4074,180.6506,180.7081,303234.0
2020-06-11 14:15:00,188.63,188.87,188.43,188.57,262763.0,180.7081,180.938,180.5165,180.6506,262763.0
2020-06-11 14:20:00,188.53,189.09,188.45,188.99,273772.0,180.6123,181.1487,180.5356,181.0529,273772.0
2020-06-11 14:25:00,188.98,189.35,188.86,188.95,256923.0,181.0434,181.3978,180.9284,181.0146,256923.0
2020-06-11 14:30:00,188.94,189.12,188.41,188.61,384171.0,181.005,181.1775,180.4973,180.6889,384171.0
2020-06-11 14:35:00,188.63,188.67,188.05,188.22,335797.0,180.7081,180.7464,180.1524,180.3153,335797.0
2020-06-11 14:40:00,188.23,188.41,187.78,188.06,450829.0,180.3249,180.4973,179.8938,180.162,450829.0
2020-06-11 14:45:00,188.03,188.54,187.96,187.98,376893.0,180.1333,180.6218,180.0662,180.0854,376893.0
2020-06-11 14:50:00,187.99,188.24,187.66,187.75,362165.0,180.0949,180.3344,179.7788,179.865,362165.0
2020-06-11 14:55:00,187.72,188.21,187.54,188.13,450695.0,179.8363,180.3057,179.6638,180.2291,450695.0
2020-06-11 15:00:00,188.13,188.64,187.57,188.62,443186.0,180.2291,180.7176,179.6926,180.6985,443186.0
2020-06-11 15:05:00,188.62,188.86,188.17,188.57,398395.0,180.6985,180.9284,180.2674,180.6506,398395.0
2020-06-11 15:10:00,188.59,189.0,188.17,188.24,392365.0,180.6697,181.0625,180.2674,180.3344,392365.0
2020-06-11 15:15:00,188.23,188.78,187.61,188.03,448835.0,180.3249,180.8518,179.7309,180.1333,448835.0
2020-06-11 15:20:00,188.04,188.06,187.15,187.2,463574.0,180.1428,180.162,179.2902,179.3381,463574.0
2020-06-11 15:25:00,187.18,187.51,186.79,187.23,619026.0,179.319,179.6351,178.9453,179.3669,619026.0
2020-06-11 15:30:00,187.25,187.84,186.84,187.46,594015.0,179.386,179.9512,178.9932,179.5872,594015.0
2020-06-11 15:35:00,187.47,187.69,186.95,187.22,572540.0,179.5968,179.8075,179.0986,179.3573,572540.0
2020-06-11 15:40:00,187.2,188.42,187.17,188.37,598173.0,179.3381,180.5069,179.3094,180.459,598173.0
2020-06-11 15:45:00,188.36,188.38,187.02,187.11,720435.0,180.4494,180.4686,179.1657,179.2519,720435.0
2020-06-11 15:50:00,187.03,187.64,186.4,187.12,1622838.0,179.1753,179.7596,178.5717,179.2615,1622838.0
2020-06-11 15:55:00,187.13,187.21,186.07,186.23,2161318.0,179.2711,179.3477,178.2556,178.4089,2161318.0
2020-06-12 09:30:00,190.49,191.32,189.86,190.78,1783217.0,182.4899,183.2851,181.8864,182.7678,1783217.0
2020-06-12 09:35:00,190.79,191.18,190.18,190.8,679781.0,182.7773,183.151,182.193,182.7869,679781.0
2020-06-12 09:40:00,190.81,191.67,190.7,191.56,676290.0,182.7965,183.6204,182.6911,183.515,676290.0
2020-06-12 09:45:00,191.59,191.72,190.61,190.87,711608.0,183.5437,183.6683,182.6049,182.854,711608.0
2020-06-12 09:50:00,190.86,191.43,190.84,191.15,410547.0,182.8444,183.3905,182.8252,183.1222,410547.0
2020-06-12 09:55:00,191.15,191.24,190.83,190.93,293320.0,183.1222,183.2084,182.8157,182.9115,293320.0
2020-06-12 10:00:00,190.94,191.27,190.56,191.12,423854.0,182.921,183.2372,182.557,183.0935,423854.0
2020-06-12 10:05:00,191.13,191.18,190.75,190.81,372174.0,183.1031,183.151,182.739,182.7965,372174.0
2020-06-12 10:10:00,190.84,190.85,189.95,190.06,385949.0,182.8252,182.8348,181.9726,182.078,385949.0
2020-06-12 10:15:00,190.05,190.29,189.82,189.89,297156.0,182.0684,182.2983,181.8481,181.9151,297156.0
2020-06-12 10:20:00,189.89,190.88,189.89,190.87,294644.0,181.9151,182.8636,181.9151,182.854,294644.0
2020-06-12 10:25:00,190.83,190.97,190.06,190.07,325029.0,182.8157,182.9498,182.078,182.0876,325029.0
2020-06-12 10:30:00,190.07,190.48,189.96,190.41,290802.0,182.0876,182.4804,181.9822,182.4133,290802.0
2020-06-12 10:35:00,190.4,190.4,189.56,189.68,340659.0,182.4037,182.4037,181.599,181.714,340659.0
2020-06-12 10:40:00,189.69,190.06,189.58,189.96,385348.0,181.7235,182.078,181.6182,181.9822,385348.0
2020-06-12 10:45:00,189.96,190.38,189.62,189.71,409236.0,181.9822,182.3846,181.6565,181.7427,409236.0
2020-06-12 10:50:00,189.74,189.74,188.64,188.96,450815.0,181.7714,181.7714,180.7176,181.0242,450815.0
2020-06-12 10:55:00,188.95,189.23,187.96,188.06,452748.0,181.0146,181.2829,180.0662,180.162,452748.0
2020-06-12 11:00:00,188.04,188.43,187.0,187.02,510482.0,180.1428,180.5165,179.1465,179.1657,510482.0
2020-06-12 11:05:00,187.02,188.44,187.0,188.32,464804.0,179.1657,180.526,179.1465,180.4111,464804.0
2020-06-12 11:10:00,188.32,188.38,187.69,187.7,430705.0,180.4111,180.4686,179.8075,179.8171,430705.0
2020-06-12 11:15:00,187.7,188.5,187.0,187.06,459871.0,179.8171,180.5835,179.1465,179.204,459871.0
2020-06-12 11:20:00,187.07,187.83,187.0,187.24,390501.0,179.2136,179.9417,179.1465,179.3764,390501.0
2020-06-12 11:25:00,187.28,188.3,187.28,188.08,428237.0,179.4148,180.3919,179.4148,180.1812,428237.0
2020-06-12 11:30:00,188.1,188.69,187.75,188.57,438417.0,180.2003,180.7655,179.865,180.6506,438417.0
2020-06-12 11:35:00,188.61,189.54,188.56,189.3,474388.0,180.6889,181.5798,180.641,181.3499,474388.0
2020-06-12 11:40:00,189.3,189.43,188.77,188.87,318411.0,181.3499,181.4745,180.8422,180.938,318411.0
2020-06-12 11:45:00,188.89,189.73,188.82,189.63,306674.0,180.9571,181.7619,180.8901,181.6661,306674.0
2020-06-12 11:50:00,189.6,189.66,189.01,189.5,284923.0,181.6373,181.6948,181.0721,181.5415,284923.0
2020-06-12 11:55:00,189.51,189.98,189.41,189.83,292075.0,181.5511,182.0014,181.4553,181.8577,292075.0
2020-06-12 12:00:00,189.84,190.03,189.54,189.94,358468.0,181.8672,182.0493,181.5798,181.963,358468.0
2020-06-12 12:05:00,189.96,190.19,189.8,189.8,331330.0,181.9822,182.2025,181.8289,181.8289,331330.0
2020-06-12 12:10:00,189.83,189.83,189.24,189.39,279867.0,181.8577,181.8577,181.2924,181.4361,279867.0
2020-06-12 12:15:00,189.41,189.89,189.2,189.69,222655.0,181.4553,181.9151,181.2541,181.7235,222655.0
2020-06-12 12:20:00,189.68,189.68,188.93,189.03,230945.0,181.714,181.714,180.9955,181.0913,230945.0
2020-06-12 12:25:00,189.02,189.22,188.44,189.0,353496.0,181.0817,181.2733,180.526,181.0625,353496.0
2020-06-12 12:30:00,188.98,189.0,188.09,188.16,279520.0,181.0434,181.0625,180.1907,180.2578,279520.0
2020-06-12 12:35:00,188.18,188.42,188.06,188.22,230553.0,180.277,180.5069,180.162,180.3153,230553.0
2020-06-12 12:40:00,188.25,188.78,188.17,188.53,278512.0,180.344,180.8518,180.2674,180.6123,278512.0
2020-06-12 12:45:00,188.54,188.61,188.07,188.08,279501.0,180.6218,180.6889,180.1716,180.1812,279501.0
2020-06-12 12:50:00,188.12,188.88,188.12,188.82,240751.0,180.2195,180.9476,180.2195,180.8901,240751.0
2020-06-12 12:55:00,188.81,189.05,188.68,188.94,223596.0,180.8805,181.1104,180.756,181.005,223596.0
2020-06-12 13:00:00,188.95,189.05,187.74,187.78,258049.0,181.0146,181.1104,179.8554,179.8938,258049.0
2020-06-12 13:05:00,187.79,188.05,187.56,187.91,209359.0,179.9033,180.1524,179.683,180.0183,209359.0
2020-06-12 13:10:00,187.91,187.91,187.44,187.72,268491.0,180.0183,180.0183,179.568,179.8363,268491.0
2020-06-12 13:15:00,187.72,187.79,187.28,187.4,199018.0,179.8363,179.9033,179.4148,179.5297,199018.0
2020-06-12 13:20:00,187.4,187.81,187.02,187.13,316202.0,179.5297,179.9225,179.1657,179.2711,316202.0
2020-06-12 13:25:00,187.11,187.59,187.0,187.14,271130.0,179.2519,179.7117,179.1465,179.2806,271130.0
2020-06-12 13:30:00,187.13,187.39,186.6,186.64,356242.0,179.2711,179.5201,178.7633,178.8016,356242.0
2020-06-12 13:35:00,186.62,186.91,186.11,186.34,405308.0,178.7825,179.0603,178.2939,178.5142,405308.0
2020-06-12 13:40:00,186.34,186.93,186.07,186.38,283192.0,178.5142,179.0795,178.2556,178.5526,283192.0
2020-06-12 13:45:00,186.39,186.56,185.32,185.44,544149.0,178.5621,178.725,177.5371,177.652,544149.0
2020-06-12 13:50:00,185.43,185.97,185.25,185.94,460662.0,177.6424,178.1598,177.47,178.131,460662.0
2020-06-12 13:55:00,185.94,186.34,185.26,185.31,362160.0,178.131,178.5142,177.4796,177.5275,362160.0
2020-06-12 14:00:00,185.32,186.59,185.18,186.17,458050.0,177.5371,178.7537,177.4029,178.3514,458050.0
2020-06-12 14:05:00,186.19,186.19,185.38,185.6,326348.0,178.3705,178.3705,177.5945,177.8053,326348.0
2020-06-12 14:10:00,185.62,186.82,185.61,186.54,378134.0,177.8245,178.9741,177.8149,178.7058,378134.0
2020-06-12 14:15:00,186.58,186.76,185.91,185.94,360169.0,178.7442,178.9166,178.1023,178.131,360169.0
2020-06-12 14:20:00,185.93,186.35,185.83,186.05,268119.0,178.1214,178.5238,178.0256,178.2364,268119.0
2020-06-12 14:25:00,186.07,186.57,186.05,186.49,234032.0,178.2556,178.7346,178.2364,178.6579,234032.0
2020-06-12 14:30:00,186.52,187.55,186.38,187.09,550921.0,178.6867,179.6734,178.5526,179.2327,550921.0
2020-06-12 14:35:00,187.11,187.24,186.52,186.62,199612.0,179.2519,179.3764,178.6867,178.7825,199612.0
2020-06-12 14:40:00,186.61,186.9,186.13,186.43,246400.0,178.7729,179.0507,178.313,178.6005,246400.0
2020-06-12 14:45:00,186.43,187.12,186.41,186.68,261311.0,178.6005,179.2615,178.5813,178.84,261311.0
2020-06-12 14:50:00,186.67,187.08,186.32,187.08,244582.0,178.8304,179.2232,178.4951,179.2232,244582.0
2020-06-12 14:55:00,187.07,187.19,186.65,187.1,199046.0,179.2136,179.3285,178.8112,179.2423,199046.0
2020-06-12 15:00:00,187.12,187.72,187.12,187.42,407620.0,179.2615,179.8363,179.2615,179.5489,407620.0
2020-06-12 15:05:00,187.4,188.09,187.25,187.42,340262.0,179.5297,180.1907,179.386,179.5489,340262.0
2020-06-12 15:10:00,187.41,187.94,187.4,187.83,242792.0,179.5393,180.047,179.5297,179.9417,242792.0
2020-06-12 15:15:00,187.85,187.89,187.01,187.45,346890.0,179.9608,179.9991,179.1561,179.5776,346890.0
2020-06-12 15:20:00,187.46,187.59,186.63,186.68,240423.0,179.5872,179.7117,178.7921,178.84,240423.0
2020-06-12 15:25:00,186.69,187.1,186.24,186.58,311182.0,178.8495,179.2423,178.4184,178.7442,311182.0
2020-06-12 15:30:00,186.58,186.79,186.15,186.74,274906.0,178.7442,178.9453,178.3322,178.8974,274906.0
2020-06-12 15:35:00,186.75,187.29,186.66,187.04,296435.0,178.907,179.4243,178.8208,179.1848,296435.0
2020-06-12 15:40:00,187.04,187.34,186.77,187.3,388822.0,179.1848,179.4722,178.9262,179.4339,388822.0
2020-06-12 15:45:00,187.32,188.04,187.32,187.98,541713.0,179.4531,180.1428,179.4531,180.0854,541713.0
2020-06-12 15:50:00,187.95,188.85,187.48,188.05,829667.0,180.0566,180.9188,179.6064,180.1524,829667.0
2020-06-12 15:55:00,188.05,188.41,187.38,187.72,1470305.0,180.1524,180.4973,179.5106,179.8363,1470305.0
2020-06-15 09:30:00,184.65,185.89,184.01,184.75,1482479.0,176.8952,178.0831,176.2821,176.991,1482479.0
2020-06-15 09:35:00,184.78,186.47,184.71,186.13,651682.0,177.0197,178.6388,176.9527,178.313,651682.0
2020-06-15 09:40:00,186.11,186.45,185.57,185.76,543627.0,178.2939,178.6196,177.7766,177.9586,543627.0
2020-06-15 09:45:00,185.74,186.12,185.45,185.61,391622.0,177.9394,178.3035,177.6616,177.8149,391622.0
2020-06-15 09:50:00,185.62,186.51,185.39,186.36,439989.0,177.8245,178.6771,177.6041,178.5334,439989.0
2020-06-15 09:55:00,186.35,187.21,186.33,187.16,388633.0,178.5238,179.3477,178.5047,179.2998,388633.0
2020-06-15 10:00:00,187.13,187.43,186.74,187.21,393708.0,179.2711,179.5585,178.8974,179.3477,393708.0
2020-06-15 10:05:00,187.2,187.8,187.12,187.7,421281.0,179.3381,179.9129,179.2615,179.8171,421281.0
2020-06-15 10:10:00,187.71,187.86,187.27,187.28,323988.0,179.8267,179.9704,179.4052,179.4148,323988.0
2020-06-15 10:15:00,187.27,187.83,187.11,187.77,257139.0,179.4052,179.9417,179.2519,179.8842,257139.0
2020-06-15 10:20:00,187.75,187.89,187.41,187.56,311117.0,179.865,179.9991,179.5393,179.683,311117.0
2020-06-15 10:25:00,187.55,187.78,187.21,187.24,314164.0,179.6734,179.8938,179.3477,179.3764,314164.0
2020-06-15 10:30:00,187.23,187.39,186.93,187.38,276654.0,179.3669,179.5201,179.0795,179.5106,276654.0
2020-06-15 10:35:00,187.39,187.48,186.67,186.7,282827.0,179.5201,179.6064,178.8304,178.8591,282827.0
2020-06-15 10:40:00,186.7,186.82,186.37,186.81,260882.0,178.8591,178.9741,178.543,178.9645,260882.0
2020-06-15 10:45:00,186.8,187.41,186.71,187.02,325166.0,178.9549,179.5393,178.8687,179.1657,325166.0
2020-06-15 10:50:00,187.03,187.47,186.8,187.28,255389.0,179.1753,179.5968,178.9549,179.4148,255389.0
2020-06-15 10:55:00,187.29,187.42,186.49,186.66,218692.0,179.4243,179.5489,178.6579,178.8208,218692.0
2020-06-15 11:00:00,186.68,187.49,186.44,187.49,283725.0,178.84,179.6159,178.61,179.6159,283725.0
2020-06-15 11:05:00,187.44,187.46,187.1,187.25,177628.0,179.568,179.5872,179.2423,179.386,177628.0
2020-06-15 11:10:00,187.27,187.38,186.89,187.2,191680.0,179.4052,179.5106,179.0411,179.3381,191680.0
2020-06-15 11:15:00,187.18,187.18,186.65,186.91,241050.0,179.319,179.319,178.8112,179.0603,241050.0
2020-06-15 11:20:00,186.89,187.61,186.8,187.58,166836.0,179.0411,179.7309,178.9549,179.7022,166836.0
2020-06-15 11:25:00,187.59,187.6,186.78,187.18,204795.0,179.7117,179.7213,178.9358,179.319,204795.0
2020-06-15 11:30:00,187.12,187.45,186.79,187.0,180617.0,179.2615,179.5776,178.9453,179.1465,180617.0
2020-06-15 11:35:00,187.02,187.55,186.96,187.38,155459.0,179.1657,179.6734,179.1082,179.5106,155459.0
2020-06-15 11:40:00,187.4,187.57,187.01,187.03,286640.0,179.5297,179.6926,179.1561,179.1753,286640.0
2020-06-15 11:45:00,187.06,187.32,186.98,187.16,168940.0,179.204,179.4531,179.1274,179.2998,168940.0
2020-06-15 11:50:00,187.14,187.38,186.8,186.9,224957.0,179.2806,179.5106,178.9549,179.0507,224957.0
2020-06-15 11:55:00,186.87,187.45,186.86,187.21,160089.0,179.022,179.5776,179.0124,179.3477,160089.0
2020-06-15 12:00:00,187.2,187.89,187.08,187.8,196955.0,179.3381,179.9991,179.2232,179.9129,196955.0
2020-06-15 12:05:00,187.79,187.86,187.57,187.83,208830.0,179.9033,179.9704,179.6926,179.9417,208830.0
2020-06-15 12:10:00,187.83,187.93,187.49,187.6,190257.0,179.9417,180.0375,179.6159,179.7213,190257.0
2020-06-15 12:15:00,187.62,187.9,187.53,187.79,202657.0,179.7405,180.0087,179.6543,179.9033,202657.0
2020-06-15 12:20:00,187.8,187.82,187.6,187.67,151767.0,179.9129,179.9321,179.7213,179.7884,151767.0
2020-06-15 12:25:00,187.66,187.79,187.53,187.6,166452.0,179.7788,179.9033,179.6543,179.7213,166452.0
2020-06-15 12:30:00,187.6,187.6,187.28,187.37,159884.0,179.7213,179.7213,179.4148,179.501,159884.0
2020-06-15 12:35:00,187.38,187.58,187.24,187.45,138478.0,179.5106,179.7022,179.3764,179.5776,138478.0
2020-06-15 12:40:00,187.46,187.73,187.32,187.58,150257.0,179.5872,179.8459,179.4531,179.7022,150257.0
2020-06-15 12:45:00,187.59,187.97,187.5,187.73,173980.0,179.7117,180.0758,179.6255,179.8459,173980.0
2020-06-15 12:50:00,187.73,187.76,187.49,187.65,150472.0,179.8459,179.8746,179.6159,179.7692,150472.0
2020-06-15 12:55:00,187.66,187.82,187.51,187.8,162547.0,179.7788,179.9321,179.6351,179.9129,162547.0
2020-06-15 13:00:00,187.84,187.85,187.62,187.78,120575.0,179.9512,179.9608,179.7405,179.8938,120575.0
2020-06-15 13:05:00,187.78,187.9,187.62,187.86,114310.0,179.8938,180.0087,179.7405,179.9704,114310.0
2020-06-15 13:10:00,187.86,188.25,187.85,188.25,263170.0,179.9704,180.344,179.9608,180.344,263170.0
2020-06-15 13:15:00,188.25,188.45,188.15,188.21,232769.0,180.344,180.5356,180.2482,180.3057,232769.0
2020-06-15 13:20:00,188.22,188.36,188.06,188.13,179357.0,180.3153,180.4494,180.162,180.2291,179357.0
2020-06-15 13:25:00,188.13,188.28,188.01,188.18,119509.0,180.2291,180.3728,180.1141,180.277,119509.0
2020-06-15 13:30:00,188.17,188.39,188.07,188.3,119731.0,180.2674,180.4781,180.1716,180.3919,119731.0
2020-06-15 13:35:00,188.31,188.71,188.3,188.62,275794.0,180.4015,180.7847,180.3919,180.6985,275794.0
2020-06-15 13:40:00,188.62,188.74,188.33,188.37,133350.0,180.6985,180.8134,180.4207,180.459,133350.0
2020-06-15 13:45:00,188.36,188.43,188.18,188.35,122225.0,180.4494,180.5165,180.277,180.4398,122225.0
2020-06-15 13:50:00,188.35,188.66,188.35,188.58,117636.0,180.4398,180.7368,180.4398,180.6602,117636.0
2020-06-15 13:55:00,188.57,188.64,188.39,188.53,137873.0,180.6506,180.7176,180.4781,180.6123,137873.0
2020-06-15 14:00:00,188.55,189.81,188.55,189.5,628462.0,180.6314,181.8385,180.6314,181.5415,628462.0
2020-06-15 14:05:00,189.52,189.95,189.39,189.62,427855.0,181.5607,181.9726,181.4361,181.6565,427855.0
2020-06-15 14:10:00,189.6,189.97,189.59,189.93,385477.0,181.6373,181.9918,181.6277,181.9535,385477.0
2020-06-15 14:15:00,189.92,190.65,189.91,190.56,467041.0,181.9439,182.6432,181.9343,182.557,467041.0
2020-06-15 14:20:00,190.56,190.76,190.35,190.69,294416.0,182.557,182.7486,182.3558,182.6815,294416.0
2020-06-15 14:25:00,190.69,190.77,190.4,190.58,211365.0,182.6815,182.7582,182.4037,182.5762,211365.0
2020-06-15 14:30:00,190.59,190.82,189.85,190.04,406224.0,182.5857,182.8061,181.8768,182.0588,406224.0
2020-06-15 14:35:00,190.03,190.4,190.02,190.22,198099.0,182.0493,182.4037,182.0397,182.2313,198099.0
2020-06-15 14:40:00,190.22,190.61,190.11,190.32,355024.0,182.2313,182.6049,182.1259,182.3271,355024.0
2020-06-15 14:45:00,190.32,190.61,190.17,190.33,203100.0,182.3271,182.6049,182.1834,182.3367,203100.0
2020-06-15 14:50:00,190.33,190.47,189.88,190.06,292629.0,182.3367,182.4708,181.9056,182.078,292629.0
2020-06-15 14:55:00,190.08,190.24,190.02,190.08,199166.0,182.0972,182.2504,182.0397,182.0972,199166.0
2020-06-15 15:00:00,190.09,190.43,190.02,190.28,213070.0,182.1067,182.4325,182.0397,182.2888,213070.0
2020-06-15 15:05:00,190.28,190.28,189.8,190.11,258311.0,182.2888,182.2888,181.8289,182.1259,258311.0
2020-06-15 15:10:00,190.1,190.29,189.9,189.95,162189.0,182.1163,182.2983,181.9247,181.9726,162189.0
2020-06-15 15:15:00,189.97,190.11,189.82,189.91,198061.0,181.9918,182.1259,181.8481,181.9343,198061.0
2020-06-15 15:20:00,189.9,189.95,189.3,189.73,300355.0,181.9247,181.9726,181.3499,181.7619,300355.0
2020-06-15 15:25:00,189.74,189.96,189.15,189.25,317043.0,181.7714,181.9822,181.2062,181.302,317043.0
2020-06-15 15:30:00,189.23,189.43,188.81,188.99,383450.0,181.2829,181.4745,180.8805,181.0529,383450.0
2020-06-15 15:35:00,188.99,189.17,188.62,188.95,363609.0,181.0529,181.2254,180.6985,181.0146,363609.0
2020-06-15 15:40:00,188.96,189.24,188.7,189.08,383442.0,181.0242,181.2924,180.7751,181.1392,383442.0
2020-06-15 15:45:00,189.08,189.28,188.88,189.03,509197.0,181.1392,181.3308,180.9476,181.0913,509197.0
2020-06-15 15:50:00,189.03,189.26,188.56,188.57,802275.0,181.0913,181.3116,180.641,180.6506,802275.0
2020-06-15 15:55:00,188.56,190.31,188.37,189.25,1766871.0,180.641,182.3175,180.459,181.302,1766871.0
2020-06-16 09:30:00,192.89,193.41,192.28,193.33,1428424.0,184.7891,185.2873,184.2048,185.2107,1428424.0
2020-06-16 09:35:00,193.34,193.35,192.49,192.69,638509.0,185.2202,185.2298,184.4059,184.5975,638509.0
2020-06-16 09:40:00,192.7,193.79,192.54,193.78,603408.0,184.6071,185.6514,184.4538,185.6418,603408.0
2020-06-16 09:45:00,193.77,194.49,193.72,193.93,828902.0,185.6322,186.322,185.5843,185.7855,828902.0
2020-06-16 09:50:00,193.94,194.16,193.24,194.11,621753.0,185.7951,186.0058,185.1244,185.9579,621753.0
2020-06-16 09:55:00,194.11,194.33,193.86,193.86,453162.0,185.9579,186.1687,185.7184,185.7184,453162.0
2020-06-16 10:00:00,193.88,194.33,193.7,194.08,479819.0,185.7376,186.1687,185.5651,185.9292,479819.0
2020-06-16 10:05:00,194.08,194.5,193.94,194.23,402805.0,185.9292,186.3315,185.7951,186.0729,402805.0
2020-06-16 10:10:00,194.23,194.5,194.2,194.49,355894.0,186.0729,186.3315,186.0441,186.322,355894.0
2020-06-16 10:15:00,194.45,195.06,194.3,194.76,619225.0,186.2836,186.868,186.1399,186.5806,619225.0
2020-06-16 10:20:00,194.75,194.91,194.12,194.88,488409.0,186.571,186.7243,185.9675,186.6956,488409.0
2020-06-16 10:25:00,194.88,195.39,194.78,195.04,524895.0,186.6956,187.1842,186.5998,186.8489,524895.0
2020-06-16 10:30:00,195.04,195.36,194.98,195.22,382167.0,186.8489,187.1554,186.7914,187.0213,382167.0
2020-06-16 10:35:00,195.21,195.58,194.51,195.1,697273.0,187.0117,187.3662,186.3411,186.9063,697273.0
2020-06-16 10:40:00,195.11,195.14,193.97,194.3,524942.0,186.9159,186.9447,185.8238,186.1399,524942.0
2020-06-16 10:45:00,194.28,194.38,193.66,194.34,533644.0,186.1208,186.2166,185.5268,186.1783,533644.0
2020-06-16 10:50:00,194.36,194.37,192.74,193.1,615931.0,186.1974,186.207,184.6454,184.9903,615931.0
2020-06-16 10:55:00,193.11,193.68,192.11,192.29,719722.0,184.9999,185.546,184.0419,184.2143,719722.0
2020-06-16 11:00:00,192.28,193.09,191.46,192.96,946280.0,184.2048,184.9807,183.4192,184.8562,946280.0
2020-06-16 11:05:00,192.92,194.02,192.85,194.0,586875.0,184.8179,185.8717,184.7508,185.8525,586875.0
2020-06-16 11:10:00,194.0,194.14,193.38,193.59,592364.0,185.8525,185.9867,185.2586,185.4598,592364.0
2020-06-16 11:15:00,193.57,194.4,193.49,193.53,492571.0,185.4406,186.2357,185.3639,185.4023,492571.0
2020-06-16 11:20:00,193.53,194.22,193.43,194.15,340713.0,185.4023,186.0633,185.3065,185.9962,340713.0
2020-06-16 11:25:00,194.15,194.22,193.7,193.88,258217.0,185.9962,186.0633,185.5651,185.7376,258217.0
2020-06-16 11:30:00,193.85,194.43,193.61,194.13,323525.0,185.7088,186.2645,185.4789,185.9771,323525.0
2020-06-16 11:35:00,194.12,194.33,193.18,193.62,360592.0,185.9675,186.1687,185.067,185.4885,360592.0
2020-06-16 11:40:00,193.61,194.07,193.49,193.95,303008.0,185.4789,185.9196,185.3639,185.8046,303008.0
2020-06-16 11:45:00,193.99,194.57,193.82,194.25,345046.0,185.843,186.3986,185.6801,186.092,345046.0
2020-06-16 11:50:00,194.25,194.59,193.82,193.89,311037.0,186.092,186.4178,185.6801,185.7472,311037.0
2020-06-16 11:55:00,193.93,194.05,193.5,193.88,216690.0,185.7855,185.9004,185.3735,185.7376,216690.0
2020-06-16 12:00:00,193.9,194.13,193.25,193.57,264108.0,185.7567,185.9771,185.134,185.4406,264108.0
2020-06-16 12:05:00,193.57,193.67,193.03,193.25,294555.0,185.4406,185.5364,184.9233,185.134,294555.0
2020-06-16 12:10:00,193.27,193.43,193.01,193.22,260835.0,185.1532,185.3065,184.9041,185.1053,260835.0
2020-06-16 12:15:00,193.24,193.53,192.82,193.08,273745.0,185.1244,185.4023,184.7221,184.9712,273745.0
2020-06-16 12:20:00,193.09,193.34,192.9,193.13,208262.0,184.9807,185.2202,184.7987,185.0191,208262.0
2020-06-16 12:25:00,193.14,193.48,193.06,193.41,229504.0,185.0286,185.3544,184.952,185.2873,229504.0
2020-06-16 12:30:00,193.39,193.85,193.37,193.78,303666.0,185.2681,185.7088,185.249,185.6418,303666.0
2020-06-16 12:35:00,193.79,194.12,193.68,194.04,387467.0,185.6514,185.9675,185.546,185.8909,387467.0
2020-06-16 12:40:00,194.05,194.1,193.84,194.0,218890.0,185.9004,185.9483,185.6993,185.8525,218890.0
2020-06-16 12:45:00,194.02,194.1,193.75,193.82,270261.0,185.8717,185.9483,185.613,185.6801,270261.0
2020-06-16 12:50:00,193.84,194.02,193.73,193.95,162987.0,185.6993,185.8717,185.5939,185.8046,162987.0
2020-06-16 12:55:00,193.95,194.04,193.72,193.89,201725.0,185.8046,185.8909,185.5843,185.7472,201725.0
2020-06-16 13:00:00,193.89,194.11,193.8,193.8,238010.0,185.7472,185.9579,185.6609,185.6609,238010.0
2020-06-16 13:05:00,193.78,194.0,193.62,193.96,258281.0,185.6418,185.8525,185.4885,185.8142,258281.0
2020-06-16 13:10:00,193.94,194.11,193.67,193.75,262679.0,185.7951,185.9579,185.5364,185.613,262679.0
2020-06-16 13:15:00,193.76,194.02,193.69,194.0,187140.0,185.6226,185.8717,185.5556,185.8525,187140.0
2020-06-16 13:20:00,193.99,194.02,193.77,193.94,146856.0,185.843,185.8717,185.6322,185.7951,146856.0
2020-06-16 13:25:00,193.93,194.0,193.69,193.71,160452.0,185.7855,185.8525,185.5556,185.5747,160452.0
2020-06-16 13:30:00,193.7,193.79,193.37,193.49,225573.0,185.5651,185.6514,185.249,185.3639,225573.0
2020-06-16 13:35:00,193.47,193.57,193.34,193.38,143543.0,185.3448,185.4406,185.2202,185.2586,143543.0
2020-06-16 13:40:00,193.39,193.77,193.37,193.62,217766.0,185.2681,185.6322,185.249,185.4885,217766.0
2020-06-16 13:45:00,193.63,193.67,193.46,193.54,129988.0,185.4981,185.5364,185.3352,185.4119,129988.0
2020-06-16 13:50:00,193.55,193.71,193.05,193.12,254850.0,185.4214,185.5747,184.9424,185.0095,254850.0
2020-06-16 13:55:00,193.11,193.32,192.93,193.2,172760.0,184.9999,185.2011,184.8275,185.0861,172760.0
2020-06-16 14:00:00,193.2,193.46,193.15,193.31,331285.0,185.0861,185.3352,185.0382,185.1915,331285.0
2020-06-16 14:05:00,193.33,193.39,193.15,193.24,194545.0,185.2107,185.2681,185.0382,185.1244,194545.0
2020-06-16 14:10:00,193.25,193.33,193.19,193.21,298689.0,185.134,185.2107,185.0765,185.0957,298689.0
2020-06-16 14:15:00,193.21,193.63,193.2,193.33,466994.0,185.0957,185.4981,185.0861,185.2107,466994.0
2020-06-16 14:20:00,193.35,193.49,192.22,192.87,538769.0,185.2298,185.3639,184.1473,184.77,538769.0
2020-06-16 14:25:00,192.86,193.03,192.5,192.92,357857.0,184.7604,184.9233,184.4155,184.8179,357857.0
2020-06-16 14:30:00,192.93,193.5,192.89,192.95,357948.0,184.8275,185.3735,184.7891,184.8466,357948.0
2020-06-16 14:35:00,192.95,193.21,192.84,193.0,195016.0,184.8466,185.0957,184.7412,184.8945,195016.0
2020-06-16 14:40:00,193.0,193.16,192.73,192.84,169430.0,184.8945,185.0478,184.6359,184.7412,169430.0
2020-06-16 14:45:00,192.86,193.01,192.63,193.0,192912.0,184.7604,184.9041,184.5401,184.8945,192912.0
2020-06-16 14:50:00,193.0,193.13,192.69,193.04,165892.0,184.8945,185.0191,184.5975,184.9328,165892.0
2020-06-16 14:55:00,193.05,193.17,192.82,192.98,156917.0,184.9424,185.0574,184.7221,184.8754,156917.0
2020-06-16 15:00:00,192.96,193.2,192.67,192.82,256138.0,184.8562,185.0861,184.5784,184.7221,256138.0
2020-06-16 15:05:00,192.83,192.89,192.09,192.23,296499.0,184.7317,184.7891,184.0227,184.1569,296499.0
2020-06-16 15:10:00,192.23,192.49,192.16,192.45,281416.0,184.1569,184.4059,184.0898,184.3676,281416.0
2020-06-16 15:15:00,192.44,192.44,191.5,191.73,415466.0,184.358,184.358,183.4575,183.6779,415466.0
2020-06-16 15:20:00,191.73,192.25,191.66,192.13,411924.0,183.6779,184.176,183.6108,184.0611,411924.0
2020-06-16 15:25:00,192.13,192.68,192.08,192.4,373018.0,184.0611,184.588,184.0132,184.3197,373018.0
2020-06-16 15:30:00,192.4,193.13,192.11,193.1,400221.0,184.3197,185.0191,184.0419,184.9903,400221.0
2020-06-16 15:35:00,193.09,193.14,192.41,192.76,416546.0,184.9807,185.0286,184.3293,184.6646,416546.0
2020-06-16 15:40:00,192.75,192.94,192.26,192.45,372315.0,184.655,184.837,184.1856,184.3676,372315.0
2020-06-16 15:45:00,192.44,192.8,192.1,192.48,415969.0,184.358,184.7029,184.0323,184.3964,415969.0
2020-06-16 15:50:00,192.5,193.3,192.5,192.93,888850.0,184.4155,185.1819,184.4155,184.8275,888850.0
2020-06-16 15:55:00,192.95,193.93,192.7,193.67,1744982.0,184.8466,185.7855,184.6071,185.5364,1744982.0
2020-06-17 09:30:00,195.09,195.42,194.34,195.41,1133792.0,186.8968,187.2129,186.1783,187.2033,1133792.0
2020-06-17 09:35:00,195.41,195.62,195.06,195.18,544841.0,187.2033,187.4045,186.868,186.983,544841.0
2020-06-17 09:40:00,195.15,195.56,194.9,195.49,453613.0,186.9542,187.347,186.7147,187.28,453613.0
2020-06-17 09:45:00,195.5,195.59,195.17,195.35,332710.0,187.2895,187.3758,186.9734,187.1458,332710.0
2020-06-17 09:50:00,195.35,195.35,195.05,195.17,346542.0,187.1458,187.1458,186.8584,186.9734,346542.0
2020-06-17 09:55:00,195.17,195.2,194.47,194.67,440658.0,186.9734,187.0021,186.3028,186.4944,440658.0
2020-06-17 10:00:00,194.69,194.83,194.16,194.17,382931.0,186.5136,186.6477,186.0058,186.0154,382931.0
2020-06-17 10:05:00,194.18,194.74,194.1,194.62,340277.0,186.025,186.5615,185.9483,186.4465,340277.0
2020-06-17 10:10:00,194.62,194.8,194.27,194.48,358447.0,186.4465,186.6189,186.1112,186.3124,358447.0
2020-06-17 10:15:00,194.48,194.9,193.69,193.91,589845.0,186.3124,186.7147,185.5556,185.7663,589845.0
2020-06-17 10:20:00,193.9,194.42,193.72,194.03,294220.0,185.7567,186.2549,185.5843,185.8813,294220.0
2020-06-17 10:25:00,194.03,194.37,193.96,194.21,271882.0,185.8813,186.207,185.8142,186.0537,271882.0
2020-06-17 10:30:00,194.24,194.58,193.95,194.46,247593.0,186.0825,186.4082,185.8046,186.2932,247593.0
2020-06-17 10:35:00,194.43,194.72,194.25,194.52,178451.0,186.2645,186.5423,186.092,186.3507,178451.0
2020-06-17 10:40:00,194.52,194.85,194.36,194.79,193425.0,186.3507,186.6668,186.1974,186.6094,193425.0
2020-06-17 10:45:00,194.81,194.91,194.66,194.66,182183.0,186.6285,186.7243,186.4848,186.4848,182183.0
2020-06-17 10:50:00,194.65,195.0,194.54,194.95,185230.0,186.4752,186.8105,186.3699,186.7626,185230.0
2020-06-17 10:55:00,194.96,195.15,194.93,195.01,255561.0,186.7722,186.9542,186.7435,186.8201,255561.0
2020-06-17 11:00:00,195.01,195.13,194.86,195.1,164514.0,186.8201,186.9351,186.6764,186.9063,164514.0
2020-06-17 11:05:00,195.11,195.29,194.94,195.27,222612.0,186.9159,187.0884,186.7531,187.0692,222612.0
2020-06-17 11:10:00,195.29,195.46,195.21,195.38,309820.0,187.0884,187.2512,187.0117,187.1746,309820.0
2020-06-17 11:15:00,195.39,195.52,195.16,195.4,300226.0,187.1842,187.3087,186.9638,187.1937,300226.0
2020-06-17 11:20:00,195.39,195.47,194.84,194.92,264221.0,187.1842,187.2608,186.6573,186.7339,264221.0
2020-06-17 11:25:00,194.91,195.22,194.87,195.16,171925.0,186.7243,187.0213,186.686,186.9638,171925.0
2020-06-17 11:30:00,195.14,195.31,195.03,195.19,131531.0,186.9447,187.1075,186.8393,186.9926,131531.0
2020-06-17 11:35:00,195.22,195.46,195.16,195.28,154498.0,187.0213,187.2512,186.9638,187.0788,154498.0
2020-06-17 11:40:00,195.28,195.33,195.01,195.18,150955.0,187.0788,187.1267,186.8201,186.983,150955.0
2020-06-17 11:45:00,195.17,195.21,194.89,194.91,126958.0,186.9734,187.0117,186.7052,186.7243,126958.0
2020-06-17 11:50:00,194.91,195.14,194.88,195.06,109895.0,186.7243,186.9447,186.6956,186.868,109895.0
2020-06-17 11:55:00,195.07,195.34,195.07,195.28,133999.0,186.8776,187.1363,186.8776,187.0788,133999.0
2020-06-17 12:00:00,195.3,195.39,195.16,195.26,149363.0,187.0979,187.1842,186.9638,187.0596,149363.0
2020-06-17 12:05:00,195.27,195.29,195.11,195.2,105404.0,187.0692,187.0884,186.9159,187.0021,105404.0
2020-06-17 12:10:00,195.21,195.25,195.0,195.01,119350.0,187.0117,187.05,186.8105,186.8201,119350.0
2020-06-17 12:15:00,195.02,195.2,194.96,195.09,150407.0,186.8297,187.0021,186.7722,186.8968,150407.0
2020-06-17 12:20:00,195.1,195.27,194.96,195.17,194689.0,186.9063,187.0692,186.7722,186.9734,194689.0
2020-06-17 12:25:00,195.18,195.3,195.15,195.29,126734.0,186.983,187.0979,186.9542,187.0884,126734.0
2020-06-17 12:30:00,195.28,195.78,195.25,195.66,276157.0,187.0788,187.5578,187.05,187.4428,276157.0
2020-06-17 12:35:00,195.67,195.7,195.43,195.63,229601.0,187.4524,187.4811,187.2225,187.4141,229601.0
2020-06-17 12:40:00,195.63,195.88,195.58,195.83,206439.0,187.4141,187.6536,187.3662,187.6057,206439.0
2020-06-17 12:45:00,195.85,195.89,195.73,195.82,141096.0,187.6248,187.6632,187.5099,187.5961,141096.0
2020-06-17 12:50:00,195.82,195.93,195.79,195.91,106028.0,187.5961,187.7015,187.5674,187.6823,106028.0
2020-06-17 12:55:00,195.9,195.91,195.61,195.82,136971.0,187.6727,187.6823,187.3949,187.5961,136971.0
2020-06-17 13:00:00,195.81,196.02,195.81,195.89,326089.0,187.5865,187.7877,187.5865,187.6632,326089.0
2020-06-17 13:05:00,195.89,196.2,195.85,196.19,210959.0,187.6632,187.9601,187.6248,187.9506,210959.0
2020-06-17 13:10:00,196.18,196.2,195.96,196.09,215548.0,187.941,187.9601,187.7302,187.8548,215548.0
2020-06-17 13:15:00,196.1,196.18,195.9,195.96,107566.0,187.8643,187.941,187.6727,187.7302,107566.0
2020-06-17 13:20:00,195.96,195.99,195.85,195.93,117944.0,187.7302,187.759,187.6248,187.7015,117944.0
2020-06-17 13:25:00,195.93,196.29,195.92,196.26,173145.0,187.7015,188.0464,187.6919,188.0176,173145.0
2020-06-17 13:30:00,196.26,196.32,196.1,196.23,157540.0,188.0176,188.0751,187.8643,187.9889,157540.0
2020-06-17 13:35:00,196.25,196.28,196.13,196.22,135165.0,188.008,188.0368,187.8931,187.9793,135165.0
2020-06-17 13:40:00,196.2,196.21,196.02,196.11,172527.0,187.9601,187.9697,187.7877,187.8739,172527.0
2020-06-17 13:45:00,196.1,196.26,196.06,196.21,112303.0,187.8643,188.0176,187.826,187.9697,112303.0
2020-06-17 13:50:00,196.21,196.25,195.81,195.94,132156.0,187.9697,188.008,187.5865,187.7111,132156.0
2020-06-17 13:55:00,195.96,196.0,195.55,195.55,197377.0,187.7302,187.7685,187.3374,187.3374,197377.0
2020-06-17 14:00:00,195.55,195.74,195.46,195.59,196635.0,187.3374,187.5195,187.2512,187.3758,196635.0
2020-06-17 14:05:00,195.59,195.87,195.59,195.81,128654.0,187.3758,187.644,187.3758,187.5865,128654.0
2020-06-17 14:10:00,195.82,195.98,195.74,195.79,154426.0,187.5961,187.7494,187.5195,187.5674,154426.0
2020-06-17 14:15:00,195.8,195.84,195.63,195.71,110307.0,187.5769,187.6153,187.4141,187.4907,110307.0
2020-06-17 14:20:00,195.71,195.85,195.68,195.74,117429.0,187.4907,187.6248,187.462,187.5195,117429.0
2020-06-17 14:25:00,195.75,195.96,195.51,195.95,195298.0,187.529,187.7302,187.2991,187.7206,195298.0
2020-06-17 14:30:00,195.94,196.0,195.83,195.92,130366.0,187.7111,187.7685,187.6057,187.6919,130366.0
2020-06-17 14:35:00,195.92,196.02,195.77,195.95,138825.0,187.6919,187.7877,187.5482,187.7206,138825.0
2020-06-17 14:40:00,195.93,196.16,195.85,195.86,196551.0,187.7015,187.9218,187.6248,187.6344,196551.0
2020-06-17 14:45:00,195.87,195.92,195.56,195.57,185352.0,187.644,187.6919,187.347,187.3566,185352.0
2020-06-17 14:50:00,195.57,195.85,195.45,195.48,184699.0,187.3566,187.6248,187.2416,187.2704,184699.0
2020-06-17 14:55:00,195.5,195.68,195.16,195.18,226017.0,187.2895,187.462,186.9638,186.983,226017.0
2020-06-17 15:00:00,195.15,195.29,194.91,195.17,339492.0,186.9542,187.0884,186.7243,186.9734,339492.0
2020-06-17 15:05:00,195.18,195.18,194.91,195.02,148396.0,186.983,186.983,186.7243,186.8297,148396.0
2020-06-17 15:10:00,195.03,195.09,194.76,194.91,184645.0,186.8393,186.8968,186.5806,186.7243,184645.0
2020-06-17 15:15:00,194.93,195.15,194.65,194.68,243873.0,186.7435,186.9542,186.4752,186.504,243873.0
2020-06-17 15:20:00,194.68,194.68,194.15,194.25,238998.0,186.504,186.504,185.9962,186.092,238998.0
2020-06-17 15:25:00,194.24,194.5,194.09,194.4,303813.0,186.0825,186.3315,185.9388,186.2357,303813.0
2020-06-17 15:30:00,194.42,194.7,194.1,194.66,288110.0,186.2549,186.5231,185.9483,186.4848,288110.0
2020-06-17 15:35:00,194.65,194.87,194.47,194.82,278136.0,186.4752,186.686,186.3028,186.6381,278136.0
2020-06-17 15:40:00,194.81,194.91,194.16,194.31,283518.0,186.6285,186.7243,186.0058,186.1495,283518.0
2020-06-17 15:45:00,194.33,194.62,194.12,194.12,332551.0,186.1687,186.4465,185.9675,185.9675,332551.0
2020-06-17 15:50:00,194.11,194.88,193.8,194.58,545690.0,185.9579,186.6956,185.6609,186.4082,545690.0
2020-06-17 15:55:00,194.57,194.81,194.05,194.2,791239.0,186.3986,186.6285,185.9004,186.0441,791239.0
2020-06-18 09:30:00,194.18,195.23,194.0,195.15,719180.0,186.025,187.0309,185.8525,186.9542,719180.0
2020-06-18 09:35:00,195.16,195.4,194.59,195.02,460213.0,186.9638,187.1937,186.4178,186.8297,460213.0
2020-06-18 09:40:00,195.03,195.44,195.02,195.38,378560.0,186.8393,187.2321,186.8297,187.1746,378560.0
2020-06-18 09:45:00,195.36,195.8,195.05,195.8,425691.0,187.1554,187.5769,186.8584,187.5769,425691.0
2020-06-18 09:50:00,195.81,196.49,195.75,196.37,625248.0,187.5865,188.238,187.529,188.123,625248.0
2020-06-18 09:55:00,196.38,196.41,195.67,195.8,377779.0,188.1326,188.1613,187.4524,187.5769,377779.0
2020-06-18 10:00:00,195.77,195.87,195.44,195.59,282204.0,187.5482,187.644,187.2321,187.3758,282204.0
2020-06-18 10:05:00,195.6,195.97,195.59,195.9,275015.0,187.3853,187.7398,187.3758,187.6727,275015.0
2020-06-18 10:10:00,195.91,195.94,195.65,195.73,176482.0,187.6823,187.7111,187.4332,187.5099,176482.0
2020-06-18 10:15:00,195.73,195.85,195.29,195.39,234780.0,187.5099,187.6248,187.0884,187.1842,234780.0
2020-06-18 10:20:00,195.39,195.5,194.95,195.1,325465.0,187.1842,187.2895,186.7626,186.9063,325465.0
2020-06-18 10:25:00,195.11,195.33,194.76,194.91,290416.0,186.9159,187.1267,186.5806,186.7243,290416.0
2020-06-18 10:30:00,194.88,195.08,194.25,194.9,442488.0,186.6956,186.8872,186.092,186.7147,442488.0
2020-06-18 10:35:00,194.92,195.57,194.86,195.14,341545.0,186.7339,187.3566,186.6764,186.9447,341545.0
2020-06-18 10:40:00,195.15,195.39,195.06,195.24,173014.0,186.9542,187.1842,186.868,187.0405,173014.0
2020-06-18 10:45:00,195.24,195.43,195.09,195.25,211930.0,187.0405,187.2225,186.8968,187.05,211930.0
2020-06-18 10:50:00,195.26,195.31,194.97,195.02,221856.0,187.0596,187.1075,186.7818,186.8297,221856.0
2020-06-18 10:55:00,195.0,195.75,194.98,195.69,232580.0,186.8105,187.529,186.7914,187.4716,232580.0
2020-06-18 11:00:00,195.69,195.8,195.56,195.64,162603.0,187.4716,187.5769,187.347,187.4237,162603.0
2020-06-18 11:05:00,195.63,195.92,195.62,195.92,172055.0,187.4141,187.6919,187.4045,187.6919,172055.0
2020-06-18 11:10:00,195.92,196.11,195.78,196.09,147959.0,187.6919,187.8739,187.5578,187.8548,147959.0
2020-06-18 11:15:00,196.08,196.26,195.94,196.19,175013.0,187.8452,188.0176,187.7111,187.9506,175013.0
2020-06-18 11:20:00,196.2,196.28,196.03,196.09,201948.0,187.9601,188.0368,187.7973,187.8548,201948.0
2020-06-18 11:25:00,196.07,196.18,195.84,195.95,168384.0,187.8356,187.941,187.6153,187.7206,168384.0
2020-06-18 11:30:00,195.9,196.0,195.56,195.58,143939.0,187.6727,187.7685,187.347,187.3662,143939.0
2020-06-18 11:35:00,195.59,195.63,195.35,195.45,140211.0,187.3758,187.4141,187.1458,187.2416,140211.0
2020-06-18 11:40:00,195.46,195.68,195.42,195.63,174322.0,187.2512,187.462,187.2129,187.4141,174322.0
2020-06-18 11:45:00,195.63,195.95,195.62,195.9,122901.0,187.4141,187.7206,187.4045,187.6727,122901.0
2020-06-18 11:50:00,195.9,195.91,195.49,195.66,143933.0,187.6727,187.6823,187.28,187.4428,143933.0
2020-06-18 11:55:00,195.66,195.7,195.43,195.52,152686.0,187.4428,187.4811,187.2225,187.3087,152686.0
2020-06-18 12:00:00,195.51,195.62,195.23,195.41,152113.0,187.2991,187.4045,187.0309,187.2033,152113.0
2020-06-18 12:05:00,195.41,195.52,195.24,195.45,141685.0,187.2033,187.3087,187.0405,187.2416,141685.0
2020-06-18 12:10:00,195.45,195.5,195.07,195.19,174151.0,187.2416,187.2895,186.8776,186.9926,174151.0
2020-06-18 12:15:00,195.19,195.29,194.93,195.0,197169.0,186.9926,187.0884,186.7435,186.8105,197169.0
2020-06-18 12:20:00,195.01,195.23,194.98,195.17,139245.0,186.8201,187.0309,186.7914,186.9734,139245.0
2020-06-18 12:25:00,195.18,195.51,195.14,195.37,140454.0,186.983,187.2991,186.9447,187.165,140454.0
2020-06-18 12:30:00,195.39,195.52,195.3,195.44,114483.0,187.1842,187.3087,187.0979,187.2321,114483.0
2020-06-18 12:35:00,195.45,195.54,195.3,195.36,116612.0,187.2416,187.3279,187.0979,187.1554,116612.0
2020-06-18 12:40:00,195.36,195.5,195.22,195.28,106362.0,187.1554,187.2895,187.0213,187.0788,106362.0
2020-06-18 12:45:00,195.28,195.38,195.21,195.35,66115.0,187.0788,187.1746,187.0117,187.1458,66115.0
2020-06-18 12:50:00,195.35,195.47,195.26,195.45,128324.0,187.1458,187.2608,187.0596,187.2416,128324.0
2020-06-18 12:55:00,195.46,195.49,195.28,195.46,95833.0,187.2512,187.28,187.0788,187.2512,95833.0
2020-06-18 13:00:00,195.46,195.67,195.35,195.38,127809.0,187.2512,187.4524,187.1458,187.1746,127809.0
2020-06-18 13:05:00,195.37,195.37,195.22,195.37,136619.0,187.165,187.165,187.0213,187.165,136619.0
2020-06-18 13:10:00,195.35,195.51,195.28,195.48,103648.0,187.1458,187.2991,187.0788,187.2704,103648.0
2020-06-18 13:15:00,195.5,195.58,195.33,195.48,89869.0,187.2895,187.3662,187.1267,187.2704,89869.0
2020-06-18 13:20:00,195.49,195.56,195.4,195.56,59804.0,187.28,187.347,187.1937,187.347,59804.0
2020-06-18 13:25:00,195.56,195.59,195.35,195.55,106127.0,187.347,187.3758,187.1458,187.3374,106127.0
2020-06-18 13:30:00,195.56,195.99,195.55,195.97,171417.0,187.347,187.759,187.3374,187.7398,171417.0
2020-06-18 13:35:00,195.97,196.03,195.9,195.99,145788.0,187.7398,187.7973,187.6727,187.759,145788.0
2020-06-18 13:40:00,195.99,196.02,195.89,195.93,86186.0,187.759,187.7877,187.6632,187.7015,86186.0
2020-06-18 13:45:00,195.93,195.99,195.86,195.88,120827.0,187.7015,187.759,187.6344,187.6536,120827.0
2020-06-18 13:50:00,195.88,195.93,195.8,195.88,72431.0,187.6536,187.7015,187.5769,187.6536,72431.0
2020-06-18 13:55:00,195.88,195.93,195.75,195.77,90290.0,187.6536,187.7015,187.529,187.5482,90290.0
2020-06-18 14:00:00,195.79,195.87,195.39,195.45,163551.0,187.5674,187.644,187.1842,187.2416,163551.0
2020-06-18 14:05:00,195.48,195.54,195.24,195.33,149354.0,187.2704,187.3279,187.0405,187.1267,149354.0
2020-06-18 14:10:00,195.33,195.38,195.11,195.13,167827.0,187.1267,187.1746,186.9159,186.9351,167827.0
2020-06-18 14:15:00,195.13,195.4,195.04,195.28,215051.0,186.9351,187.1937,186.8489,187.0788,215051.0
2020-06-18 14:20:00,195.27,195.4,195.2,195.35,172092.0,187.0692,187.1937,187.0021,187.1458,172092.0
2020-06-18 14:25:00,195.34,195.44,195.2,195.26,88817.0,187.1363,187.2321,187.0021,187.0596,88817.0
2020-06-18 14:30:00,195.24,195.65,195.08,195.42,252896.0,187.0405,187.4332,186.8872,187.2129,252896.0
2020-06-18 14:35:00,195.42,195.5,195.24,195.46,100897.0,187.2129,187.2895,187.0405,187.2512,100897.0
2020-06-18 14:40:00,195.48,195.56,195.3,195.39,124086.0,187.2704,187.347,187.0979,187.1842,124086.0
2020-06-18 14:45:00,195.37,195.42,195.21,195.27,101892.0,187.165,187.2129,187.0117,187.0692,101892.0
2020-06-18 14:50:00,195.27,195.53,195.26,195.44,89526.0,187.0692,187.3183,187.0596,187.2321,89526.0
2020-06-18 14:55:00,195.43,195.44,195.01,195.06,192435.0,187.2225,187.2321,186.8201,186.868,192435.0
2020-06-18 15:00:00,195.06,195.13,194.76,194.85,232070.0,186.868,186.9351,186.5806,186.6668,232070.0
2020-06-18 15:05:00,194.84,195.07,194.77,195.03,160672.0,186.6573,186.8776,186.5902,186.8393,160672.0
2020-06-18 15:10:00,195.02,195.04,194.79,194.84,171414.0,186.8297,186.8489,186.6094,186.6573,171414.0
2020-06-18 15:15:00,194.84,195.03,194.83,194.97,125416.0,186.6573,186.8393,186.6477,186.7818,125416.0
2020-06-18 15:20:00,194.97,195.14,194.88,195.07,174665.0,186.7818,186.9447,186.6956,186.8776,174665.0
2020-06-18 15:25:00,195.07,195.25,195.0,195.22,154575.0,186.8776,187.05,186.8105,187.0213,154575.0
2020-06-18 15:30:00,195.22,195.84,195.09,195.48,366584.0,187.0213,187.6153,186.8968,187.2704,366584.0
2020-06-18 15:35:00,195.47,195.89,195.44,195.87,240755.0,187.2608,187.6632,187.2321,187.644,240755.0
2020-06-18 15:40:00,195.88,195.9,195.64,195.74,229813.0,187.6536,187.6727,187.4237,187.5195,229813.0
2020-06-18 15:45:00,195.75,195.82,195.56,195.61,229059.0,187.529,187.5961,187.347,187.3949,229059.0
2020-06-18 15:50:00,195.64,196.36,195.02,196.19,609954.0,187.4237,188.1134,186.8297,187.9506,609954.0
2020-06-18 15:55:00,196.19,196.42,196.08,196.32,1049385.0,187.9506,188.1709,187.8452,188.0751,1049385.0
2020-06-19 09:30:00,198.29,199.23,198.19,199.01,7644560.0,189.9624,190.8629,189.8666,190.6521,7644560.0
2020-06-19 09:35:00,199.01,199.16,198.36,199.06,568932.0,190.6521,190.7958,190.0294,190.7,568932.0
2020-06-19 09:40:00,199.05,199.14,198.61,198.65,438747.0,190.6904,190.7767,190.2689,190.3072,438747.0
2020-06-19 09:45:00,198.64,199.02,198.52,198.95,474889.0,190.2977,190.6617,190.1827,190.5946,474889.0
2020-06-19 09:50:00,198.96,199.19,198.91,199.17,357165.0,190.6042,190.8246,190.5563,190.8054,357165.0
2020-06-19 09:55:00,199.16,199.21,198.22,198.43,481113.0,190.7958,190.8437,189.8953,190.0965,481113.0
2020-06-19 10:00:00,198.44,198.92,198.33,198.9,392431.0,190.1061,190.5659,190.0007,190.5467,392431.0
2020-06-19 10:05:00,198.89,199.29,198.81,199.17,422907.0,190.5372,190.9204,190.4605,190.8054,422907.0
2020-06-19 10:10:00,199.17,199.19,198.9,199.01,246431.0,190.8054,190.8246,190.5467,190.6521,246431.0
2020-06-19 10:15:00,199.01,199.09,198.85,198.89,245747.0,190.6521,190.7288,190.4988,190.5372,245747.0
2020-06-19 10:20:00,198.89,198.93,198.53,198.72,239071.0,190.5372,190.5755,190.1923,190.3743,239071.0
2020-06-19 10:25:00,198.72,198.87,198.42,198.62,237070.0,190.3743,190.518,190.0869,190.2785,237070.0
2020-06-19 10:30:00,198.65,198.76,198.35,198.47,204759.0,190.3072,190.4126,190.0198,190.1348,204759.0
2020-06-19 10:35:00,198.47,198.73,198.45,198.64,176190.0,190.1348,190.3839,190.1156,190.2977,176190.0
2020-06-19 10:40:00,198.63,198.63,198.2,198.28,231014.0,190.2881,190.2881,189.8761,189.9528,231014.0
2020-06-19 10:45:00,198.3,198.37,198.03,198.07,302028.0,189.9719,190.039,189.7133,189.7516,302028.0
2020-06-19 10:50:00,198.06,198.08,197.8,198.04,329623.0,189.742,189.7612,189.4929,189.7229,329623.0
2020-06-19 10:55:00,198.06,198.09,197.83,197.98,205793.0,189.742,189.7708,189.5217,189.6654,205793.0
2020-06-19 11:00:00,197.99,198.36,197.93,198.35,175965.0,189.675,190.0294,189.6175,190.0198,175965.0
2020-06-19 11:05:00,198.36,198.44,198.26,198.29,176055.0,190.0294,190.1061,189.9336,189.9624,176055.0
2020-06-19 11:10:00,198.3,198.47,198.17,198.42,165726.0,189.9719,190.1348,189.8474,190.0869,165726.0
2020-06-19 11:15:00,198.4,198.42,197.77,197.9,234470.0,190.0677,190.0869,189.4642,189.5887,234470.0
2020-06-19 11:20:00,197.9,198.16,197.49,198.14,395959.0,189.5887,189.8378,189.196,189.8187,395959.0
2020-06-19 11:25:00,198.14,198.16,197.76,197.78,221070.0,189.8187,189.8378,189.4546,189.4738,221070.0
2020-06-19 11:30:00,197.81,197.94,197.64,197.7,142459.0,189.5025,189.6271,189.3397,189.3971,142459.0
2020-06-19 11:35:00,197.68,197.84,197.44,197.51,172619.0,189.378,189.5313,189.1481,189.2151,172619.0
2020-06-19 11:40:00,197.52,197.6,197.13,197.23,251717.0,189.2247,189.3013,188.8511,188.9469,251717.0
2020-06-19 11:45:00,197.24,197.46,197.23,197.37,176923.0,188.9565,189.1672,188.9469,189.081,176923.0
2020-06-19 11:50:00,197.37,197.42,197.13,197.13,132923.0,189.081,189.1289,188.8511,188.8511,132923.0
2020-06-19 11:55:00,197.13,197.14,196.94,197.02,251249.0,188.8511,188.8607,188.6691,188.7457,251249.0
2020-06-19 12:00:00,197.02,197.14,196.85,196.92,230643.0,188.7457,188.8607,188.5828,188.6499,230643.0
2020-06-19 12:05:00,196.92,196.99,196.25,196.25,402344.0,188.6499,188.717,188.008,188.008,402344.0
2020-06-19 12:10:00,196.25,196.39,195.29,195.3,672083.0,188.008,188.1422,187.0884,187.0979,672083.0
2020-06-19 12:15:00,195.29,195.78,194.61,194.72,774506.0,187.0884,187.5578,186.4369,186.5423,774506.0
2020-06-19 12:20:00,194.72,195.53,194.37,194.92,631403.0,186.5423,187.3183,186.207,186.7339,631403.0
2020-06-19 12:25:00,194.92,195.71,194.8,195.71,353858.0,186.7339,187.4907,186.6189,187.4907,353858.0
2020-06-19 12:30:00,195.66,196.08,195.59,195.77,397180.0,187.4428,187.8452,187.3758,187.5482,397180.0
2020-06-19 12:35:00,195.76,196.0,195.71,195.88,254154.0,187.5386,187.7685,187.4907,187.6536,254154.0
2020-06-19 12:40:00,195.9,196.19,195.68,196.12,277501.0,187.6727,187.9506,187.462,187.8835,277501.0
2020-06-19 12:45:00,196.11,196.49,195.98,196.46,263642.0,187.8739,188.238,187.7494,188.2092,263642.0
2020-06-19 12:50:00,196.46,196.65,196.38,196.56,235805.0,188.2092,188.3912,188.1326,188.305,235805.0
2020-06-19 12:55:00,196.55,196.93,196.52,196.88,214343.0,188.2954,188.6595,188.2667,188.6116,214343.0
2020-06-19 13:00:00,196.9,196.91,196.53,196.69,195096.0,188.6307,188.6403,188.2763,188.4296,195096.0
2020-06-19 13:05:00,196.68,196.78,196.59,196.63,123666.0,188.42,188.5158,188.3338,188.3721,123666.0
2020-06-19 13:10:00,196.65,196.94,196.65,196.77,184207.0,188.3912,188.6691,188.3912,188.5062,184207.0
2020-06-19 13:15:00,196.77,196.8,196.39,196.45,187575.0,188.5062,188.5349,188.1422,188.1996,187575.0
2020-06-19 13:20:00,196.44,196.44,195.69,195.69,263417.0,188.1901,188.1901,187.4716,187.4716,263417.0
2020-06-19 13:25:00,195.68,196.08,195.6,195.91,242735.0,187.462,187.8452,187.3853,187.6823,242735.0
2020-06-19 13:30:00,195.89,195.92,195.23,195.26,205325.0,187.6632,187.6919,187.0309,187.0596,205325.0
2020-06-19 13:35:00,195.25,196.11,195.24,196.01,240337.0,187.05,187.8739,187.0405,187.7781,240337.0
2020-06-19 13:40:00,196.03,196.18,195.87,196.13,160438.0,187.7973,187.941,187.644,187.8931,160438.0
2020-06-19 13:45:00,196.15,196.25,195.53,195.76,229631.0,187.9122,188.008,187.3183,187.5386,229631.0
2020-06-19 13:50:00,195.8,196.05,195.59,195.73,145094.0,187.5769,187.8164,187.3758,187.5099,145094.0
2020-06-19 13:55:00,195.73,195.99,195.23,195.24,213446.0,187.5099,187.759,187.0309,187.0405,213446.0
2020-06-19 14:00:00,195.23,195.93,195.23,195.69,264421.0,187.0309,187.7015,187.0309,187.4716,264421.0
2020-06-19 14:05:00,195.69,195.77,195.03,195.28,356974.0,187.4716,187.5482,186.8393,187.0788,356974.0
2020-06-19 14:10:00,195.29,195.29,194.83,195.03,296583.0,187.0884,187.0884,186.6477,186.8393,296583.0
2020-06-19 14:15:00,195.05,195.42,194.82,194.91,284785.0,186.8584,187.2129,186.6381,186.7243,284785.0
2020-06-19 14:20:00,194.91,195.3,194.87,195.23,173105.0,186.7243,187.0979,186.686,187.0309,173105.0
2020-06-19 14:25:00,195.24,195.28,194.75,194.91,274716.0,187.0405,187.0788,186.571,186.7243,274716.0
2020-06-19 14:30:00,194.92,195.48,194.63,195.35,267424.0,186.7339,187.2704,186.4561,187.1458,267424.0
2020-06-19 14:35:00,195.35,195.6,195.3,195.51,177796.0,187.1458,187.3853,187.0979,187.2991,177796.0
2020-06-19 14:40:00,195.52,195.85,195.44,195.67,194460.0,187.3087,187.6248,187.2321,187.4524,194460.0
2020-06-19 14:45:00,195.71,195.91,195.61,195.71,202781.0,187.4907,187.6823,187.3949,187.4907,202781.0
2020-06-19 14:50:00,195.72,196.11,195.67,196.0,192573.0,187.5003,187.8739,187.4524,187.7685,192573.0
2020-06-19 14:55:00,196.0,196.13,195.87,195.91,211701.0,187.7685,187.8931,187.644,187.6823,211701.0
2020-06-19 15:00:00,195.9,196.09,195.75,196.02,197507.0,187.6727,187.8548,187.529,187.7877,197507.0
2020-06-19 15:05:00,196.03,196.15,195.81,195.95,150334.0,187.7973,187.9122,187.5865,187.7206,150334.0
2020-06-19 15:10:00,195.96,196.33,195.68,196.26,362797.0,187.7302,188.0847,187.462,188.0176,362797.0
2020-06-19 15:15:00,196.27,196.76,196.25,196.61,353735.0,188.0272,188.4966,188.008,188.3529,353735.0
2020-06-19 15:20:00,196.61,196.75,196.47,196.68,242977.0,188.3529,188.487,188.2188,188.42,242977.0
2020-06-19 15:25:00,196.67,196.74,196.42,196.44,255801.0,188.4104,188.4775,188.1709,188.1901,255801.0
2020-06-19 15:30:00,196.44,196.62,196.32,196.61,208123.0,188.1901,188.3625,188.0751,188.3529,208123.0
2020-06-19 15:35:00,196.63,196.64,196.05,196.21,302586.0,188.3721,188.3817,187.8164,187.9697,302586.0
2020-06-19 15:40:00,196.2,196.55,196.18,196.54,328934.0,187.9601,188.2954,187.941,188.2859,328934.0
2020-06-19 15:45:00,196.53,196.82,195.9,195.98,466083.0,188.2763,188.5541,187.6727,187.7494,466083.0
2020-06-19 15:50:00,195.95,196.86,195.84,195.88,816665.0,187.7206,188.5924,187.6153,187.6536,816665.0
2020-06-19 15:55:00,195.86,195.96,195.02,195.03,1484625.0,187.6344,187.7302,186.8297,186.8393,1484625.0
2020-06-22 09:30:00,195.6,196.05,195.23,195.29,1070992.0,187.3853,187.8164,187.0309,187.0884,1070992.0
2020-06-22 09:35:00,195.3,195.94,195.29,195.56,550773.0,187.0979,187.7111,187.0884,187.347,550773.0
2020-06-22 09:40:00,195.55,196.45,195.54,196.33,467823.0,187.3374,188.1996,187.3279,188.0847,467823.0
2020-06-22 09:45:00,196.32,196.59,196.07,196.21,476540.0,188.0751,188.3338,187.8356,187.9697,476540.0
2020-06-22 09:50:00,196.22,196.66,196.01,196.43,385308.0,187.9793,188.4008,187.7781,188.1805,385308.0
2020-06-22 09:55:00,196.42,196.92,196.41,196.91,299908.0,188.1709,188.6499,188.1613,188.6403,299908.0
2020-06-22 10:00:00,196.92,197.77,196.91,197.62,495737.0,188.6499,189.4642,188.6403,189.3205,495737.0
2020-06-22 10:05:00,197.6,197.67,197.31,197.5,291869.0,189.3013,189.3684,189.0235,189.2055,291869.0
2020-06-22 10:10:00,197.49,198.06,197.48,198.0,372428.0,189.196,189.742,189.1864,189.6845,372428.0
2020-06-22 10:15:00,198.0,198.33,197.92,198.21,348794.0,189.6845,190.0007,189.6079,189.8857,348794.0
2020-06-22 10:20:00,198.2,198.26,197.57,197.75,358891.0,189.8761,189.9336,189.2726,189.445,358891.0
2020-06-22 10:25:00,197.76,197.85,197.37,197.46,272453.0,189.4546,189.5408,189.081,189.1672,272453.0
2020-06-22 10:30:00,197.47,197.62,197.34,197.56,334719.0,189.1768,189.3205,189.0523,189.263,334719.0
2020-06-22 10:35:00,197.58,197.93,197.53,197.89,220042.0,189.2822,189.6175,189.2343,189.5792,220042.0
2020-06-22 10:40:00,197.89,198.14,197.8,198.06,190867.0,189.5792,189.8187,189.4929,189.742,190867.0
2020-06-22 10:45:00,198.07,198.15,197.66,197.71,209889.0,189.7516,189.8282,189.3588,189.4067,209889.0
2020-06-22 10:50:00,197.76,198.18,197.75,198.11,194870.0,189.4546,189.857,189.445,189.7899,194870.0
2020-06-22 10:55:00,198.11,198.14,197.8,197.86,194950.0,189.7899,189.8187,189.4929,189.5504,194950.0
2020-06-22 11:00:00,197.86,198.08,197.61,198.04,268227.0,189.5504,189.7612,189.3109,189.7229,268227.0
2020-06-22 11:05:00,198.05,198.14,197.89,198.08,250018.0,189.7324,189.8187,189.5792,189.7612,250018.0
2020-06-22 11:10:00,198.1,198.16,197.82,197.86,249667.0,189.7803,189.8378,189.5121,189.5504,249667.0
2020-06-22 11:15:00,197.87,198.08,197.87,198.01,137005.0,189.56,189.7612,189.56,189.6941,137005.0
2020-06-22 11:20:00,198.02,198.19,197.96,198.08,194640.0,189.7037,189.8666,189.6462,189.7612,194640.0
2020-06-22 11:25:00,198.09,198.18,197.96,198.0,187948.0,189.7708,189.857,189.6462,189.6845,187948.0
2020-06-22 11:30:00,198.03,198.12,197.78,198.09,156360.0,189.7133,189.7995,189.4738,189.7708,156360.0
2020-06-22 11:35:00,198.09,198.18,198.01,198.14,140643.0,189.7708,189.857,189.6941,189.8187,140643.0
2020-06-22 11:40:00,198.14,198.45,198.1,198.37,248966.0,189.8187,190.1156,189.7803,190.039,248966.0
2020-06-22 11:45:00,198.4,198.79,198.35,198.74,361461.0,190.0677,190.4414,190.0198,190.3935,361461.0
2020-06-22 11:50:00,198.75,198.9,198.66,198.77,312686.0,190.403,190.5467,190.3168,190.4222,312686.0
2020-06-22 11:55:00,198.75,199.2,198.75,199.02,579338.0,190.403,190.8341,190.403,190.6617,579338.0
2020-06-22 12:00:00,199.02,199.59,199.01,199.44,652631.0,190.6617,191.2078,190.6521,191.0641,652631.0
2020-06-22 12:05:00,199.45,199.8,199.43,199.61,557597.0,191.0736,191.4089,191.0545,191.2269,557597.0
2020-06-22 12:10:00,199.61,199.65,199.17,199.35,432334.0,191.2269,191.2652,190.8054,190.9778,432334.0
2020-06-22 12:15:00,199.34,199.51,199.29,199.32,244755.0,190.9683,191.1311,190.9204,190.9491,244755.0
2020-06-22 12:20:00,199.3,199.58,199.3,199.56,193719.0,190.9299,191.1982,190.9299,191.179,193719.0
2020-06-22 12:25:00,199.56,199.65,199.47,199.53,198108.0,191.179,191.2652,191.0928,191.1503,198108.0
2020-06-22 12:30:00,199.51,199.54,199.36,199.43,135646.0,191.1311,191.1599,190.9874,191.0545,135646.0
2020-06-22 12:35:00,199.45,199.61,199.33,199.42,161425.0,191.0736,191.2269,190.9587,191.0449,161425.0
2020-06-22 12:40:00,199.42,199.54,199.23,199.52,183837.0,191.0449,191.1599,190.8629,191.1407,183837.0
2020-06-22 12:45:00,199.52,199.78,199.4,199.75,318756.0,191.1407,191.3898,191.0257,191.361,318756.0
2020-06-22 12:50:00,199.76,199.8,199.45,199.45,177728.0,191.3706,191.4089,191.0736,191.0736,177728.0
2020-06-22 12:55:00,199.45,199.62,199.44,199.48,117754.0,191.0736,191.2365,191.0641,191.1024,117754.0
2020-06-22 13:00:00,199.53,199.68,199.44,199.45,132806.0,191.1503,191.294,191.0641,191.0736,132806.0
2020-06-22 13:05:00,199.46,199.55,199.23,199.29,135222.0,191.0832,191.1694,190.8629,190.9204,135222.0
2020-06-22 13:10:00,199.29,199.45,199.16,199.19,141761.0,190.9204,191.0736,190.7958,190.8246,141761.0
2020-06-22 13:15:00,199.19,199.27,199.06,199.1,136893.0,190.8246,190.9012,190.7,190.7383,136893.0
2020-06-22 13:20:00,199.12,199.15,198.93,199.06,155834.0,190.7575,190.7862,190.5755,190.7,155834.0
2020-06-22 13:25:00,199.08,199.09,198.85,199.05,206735.0,190.7192,190.7288,190.4988,190.6904,206735.0
2020-06-22 13:30:00,199.04,199.21,199.0,199.02,180347.0,190.6809,190.8437,190.6425,190.6617,180347.0
2020-06-22 13:35:00,199.01,199.16,198.96,199.08,150263.0,190.6521,190.7958,190.6042,190.7192,150263.0
2020-06-22 13:40:00,199.08,199.15,198.93,199.14,110716.0,190.7192,190.7862,190.5755,190.7767,110716.0
2020-06-22 13:45:00,199.15,199.42,199.15,199.4,158244.0,190.7862,191.0449,190.7862,191.0257,158244.0
2020-06-22 13:50:00,199.4,199.51,199.33,199.47,159947.0,191.0257,191.1311,190.9587,191.0928,159947.0
2020-06-22 13:55:00,199.48,199.54,199.43,199.54,217815.0,191.1024,191.1599,191.0545,191.1599,217815.0
2020-06-22 14:00:00,199.54,199.6,199.19,199.37,250844.0,191.1599,191.2173,190.8246,190.997,250844.0
2020-06-22 14:05:00,199.37,199.78,199.32,199.78,288383.0,190.997,191.3898,190.9491,191.3898,288383.0
2020-06-22 14:10:00,199.78,199.86,199.67,199.71,193002.0,191.3898,191.4664,191.2844,191.3227,193002.0
2020-06-22 14:15:00,199.71,199.9,199.7,199.89,201763.0,191.3227,191.5047,191.3131,191.4952,201763.0
2020-06-22 14:20:00,199.89,199.94,199.71,199.94,199684.0,191.4952,191.5431,191.3227,191.5431,199684.0
2020-06-22 14:25:00,199.94,200.0,199.87,199.98,382366.0,191.5431,191.6005,191.476,191.5814,382366.0
2020-06-22 14:30:00,199.98,200.17,199.87,199.93,520704.0,191.5814,191.7634,191.476,191.5335,520704.0
2020-06-22 14:35:00,199.94,199.97,199.65,199.69,227792.0,191.5431,191.5718,191.2652,191.3036,227792.0
2020-06-22 14:40:00,199.68,199.82,199.61,199.77,170956.0,191.294,191.4281,191.2269,191.3802,170956.0
2020-06-22 14:45:00,199.77,199.93,199.71,199.73,253239.0,191.3802,191.5335,191.3227,191.3419,253239.0
2020-06-22 14:50:00,199.73,199.73,199.51,199.53,198685.0,191.3419,191.3419,191.1311,191.1503,198685.0
2020-06-22 14:55:00,199.53,199.87,199.52,199.77,202184.0,191.1503,191.476,191.1407,191.3802,202184.0
2020-06-22 15:00:00,199.76,199.85,199.68,199.83,166838.0,191.3706,191.4568,191.294,191.4377,166838.0
2020-06-22 15:05:00,199.83,200.04,199.8,200.02,163811.0,191.4377,191.6389,191.4089,191.6197,163811.0
2020-06-22 15:10:00,200.02,200.2,199.82,199.82,358541.0,191.6197,191.7921,191.4281,191.4281,358541.0
2020-06-22 15:15:00,199.83,200.01,199.59,199.64,304381.0,191.4377,191.6101,191.2078,191.2557,304381.0
2020-06-22 15:20:00,199.62,199.62,199.12,199.24,367957.0,191.2365,191.2365,190.7575,190.8725,367957.0
2020-06-22 15:25:00,199.23,199.67,199.22,199.67,247410.0,190.8629,191.2844,190.8533,191.2844,247410.0
2020-06-22 15:30:00,199.69,199.89,199.63,199.8,297853.0,191.3036,191.4952,191.2461,191.4089,297853.0
2020-06-22 15:35:00,199.79,200.07,199.73,200.03,299609.0,191.3994,191.6676,191.3419,191.6293,299609.0
2020-06-22 15:40:00,200.02,200.14,199.9,200.01,286798.0,191.6197,191.7347,191.5047,191.6101,286798.0
2020-06-22 15:45:00,200.03,200.27,199.87,199.87,386603.0,191.6293,191.8592,191.476,191.476,386603.0
2020-06-22 15:50:00,199.87,200.29,199.82,200.27,461340.0,191.476,191.8784,191.4281,191.8592,461340.0
2020-06-22 15:55:00,200.28,200.76,200.22,200.58,1176396.0,191.8688,192.3286,191.8113,192.1562,1176396.0
2020-06-23 09:30:00,202.06,202.11,201.42,201.85,1622086.0,193.574,193.6219,192.9609,193.3729,1622086.0
2020-06-23 09:35:00,201.84,202.65,201.73,202.61,967716.0,193.3633,194.1393,193.2579,194.1009,967716.0
2020-06-23 09:40:00,202.62,203.27,202.54,202.78,845473.0,194.1105,194.7332,194.0339,194.2638,845473.0
2020-06-23 09:45:00,202.77,203.19,202.6,202.82,688748.0,194.2542,194.6566,194.0914,194.3021,688748.0
2020-06-23 09:50:00,202.81,202.98,202.27,202.31,564890.0,194.2925,194.4554,193.7752,193.8135,564890.0
2020-06-23 09:55:00,202.31,202.55,201.96,202.11,565278.0,193.8135,194.0435,193.4782,193.6219,565278.0
2020-06-23 10:00:00,202.13,202.55,202.09,202.27,328100.0,193.6411,194.0435,193.6028,193.7752,328100.0
2020-06-23 10:05:00,202.29,202.34,201.75,201.94,360071.0,193.7944,193.8423,193.2771,193.4591,360071.0
2020-06-23 10:10:00,201.95,202.46,201.94,202.28,298893.0,193.4687,193.9572,193.4591,193.7848,298893.0
2020-06-23 10:15:00,202.28,202.48,202.17,202.4,275534.0,193.7848,193.9764,193.6794,193.8998,275534.0
2020-06-23 10:20:00,202.44,202.59,202.3,202.5,305535.0,193.9381,194.0818,193.804,193.9956,305535.0
2020-06-23 10:25:00,202.51,202.72,202.5,202.71,229356.0,194.0051,194.2063,193.9956,194.1967,229356.0
2020-06-23 10:30:00,202.71,202.84,202.57,202.63,278654.0,194.1967,194.3213,194.0626,194.1201,278654.0
2020-06-23 10:35:00,202.64,202.83,202.58,202.73,242178.0,194.1297,194.3117,194.0722,194.2159,242178.0
2020-06-23 10:40:00,202.73,202.97,202.62,202.71,306289.0,194.2159,194.4458,194.1105,194.1967,306289.0
2020-06-23 10:45:00,202.72,202.94,202.4,202.45,373841.0,194.2063,194.4171,193.8998,193.9477,373841.0
2020-06-23 10:50:00,202.44,202.63,202.38,202.58,202185.0,193.9381,194.1201,193.8806,194.0722,202185.0
2020-06-23 10:55:00,202.57,202.6,202.17,202.23,252459.0,194.0626,194.0914,193.6794,193.7369,252459.0
2020-06-23 11:00:00,202.23,202.4,201.98,202.35,392636.0,193.7369,193.8998,193.4974,193.8519,392636.0
2020-06-23 11:05:00,202.36,202.41,202.27,202.35,213902.0,193.8614,193.9093,193.7752,193.8519,213902.0
2020-06-23 11:10:00,202.37,202.4,202.15,202.28,205754.0,193.871,193.8998,193.6603,193.7848,205754.0
2020-06-23 11:15:00,202.27,202.6,202.24,202.56,253844.0,193.7752,194.0914,193.7465,194.053,253844.0
2020-06-23 11:20:00,202.55,202.95,202.54,202.94,271268.0,194.0435,194.4267,194.0339,194.4171,271268.0
2020-06-23 11:25:00,202.93,203.05,202.9,202.99,226469.0,194.4075,194.5225,194.3788,194.465,226469.0
2020-06-23 11:30:00,202.98,203.05,202.87,202.95,219867.0,194.4554,194.5225,194.35,194.4267,219867.0
2020-06-23 11:35:00,202.96,203.05,202.86,202.98,196149.0,194.4362,194.5225,194.3404,194.4554,196149.0
2020-06-23 11:40:00,202.99,203.16,202.94,203.16,206678.0,194.465,194.6278,194.4171,194.6278,206678.0
2020-06-23 11:45:00,203.16,203.5,203.1,203.48,300240.0,194.6278,194.9536,194.5704,194.9344,300240.0
2020-06-23 11:50:00,203.47,203.54,202.96,202.99,354048.0,194.9248,194.9919,194.4362,194.465,354048.0
2020-06-23 11:55:00,202.99,203.12,202.67,203.12,326000.0,194.465,194.5895,194.1584,194.5895,326000.0
2020-06-23 12:00:00,203.12,203.25,202.93,203.16,297814.0,194.5895,194.7141,194.4075,194.6278,297814.0
2020-06-23 12:05:00,203.15,203.2,203.0,203.09,169837.0,194.6183,194.6662,194.4746,194.5608,169837.0
2020-06-23 12:10:00,203.09,203.23,203.04,203.08,225846.0,194.5608,194.6949,194.5129,194.5512,225846.0
2020-06-23 12:15:00,203.09,203.15,202.88,203.13,217199.0,194.5608,194.6183,194.3596,194.5991,217199.0
2020-06-23 12:20:00,203.14,203.25,202.94,203.22,234601.0,194.6087,194.7141,194.4171,194.6853,234601.0
2020-06-23 12:25:00,203.23,203.41,203.15,203.17,190644.0,194.6949,194.8673,194.6183,194.6374,190644.0
2020-06-23 12:30:00,203.17,203.3,203.08,203.13,195795.0,194.6374,194.762,194.5512,194.5991,195795.0
2020-06-23 12:35:00,203.13,203.26,202.93,203.2,144844.0,194.5991,194.7236,194.4075,194.6662,144844.0
2020-06-23 12:40:00,203.19,203.35,203.18,203.29,168647.0,194.6566,194.8099,194.647,194.7524,168647.0
2020-06-23 12:45:00,203.3,203.49,203.23,203.43,114201.0,194.762,194.944,194.6949,194.8865,114201.0
2020-06-23 12:50:00,203.43,203.43,203.22,203.26,103310.0,194.8865,194.8865,194.6853,194.7236,103310.0
2020-06-23 12:55:00,203.26,203.44,203.25,203.4,105985.0,194.7236,194.8961,194.7141,194.8578,105985.0
2020-06-23 13:00:00,203.4,203.52,203.36,203.52,112769.0,194.8578,194.9727,194.8194,194.9727,112769.0
2020-06-23 13:05:00,203.5,203.54,203.36,203.37,132396.0,194.9536,194.9919,194.8194,194.829,132396.0
2020-06-23 13:10:00,203.38,203.44,203.28,203.29,112738.0,194.8386,194.8961,194.7428,194.7524,112738.0
2020-06-23 13:15:00,203.29,203.47,203.19,203.46,112134.0,194.7524,194.9248,194.6566,194.9152,112134.0
2020-06-23 13:20:00,203.45,203.65,203.37,203.52,258817.0,194.9057,195.0973,194.829,194.9727,258817.0
2020-06-23 13:25:00,203.53,203.7,203.5,203.6,228133.0,194.9823,195.1452,194.9536,195.0494,228133.0
2020-06-23 13:30:00,203.61,203.77,203.57,203.71,206496.0,195.0589,195.2122,195.0206,195.1547,206496.0
2020-06-23 13:35:00,203.71,203.92,203.68,203.89,254252.0,195.1547,195.3559,195.126,195.3272,254252.0
2020-06-23 13:40:00,203.89,203.95,203.39,203.49,245259.0,195.3272,195.3847,194.8482,194.944,245259.0
2020-06-23 13:45:00,203.49,203.78,203.48,203.7,261355.0,194.944,195.2218,194.9344,195.1452,261355.0
2020-06-23 13:50:00,203.69,203.82,203.25,203.56,338612.0,195.1356,195.2601,194.7141,195.011,338612.0
2020-06-23 13:55:00,203.55,203.67,203.34,203.46,198499.0,195.0015,195.1164,194.8003,194.9152,198499.0
2020-06-23 14:00:00,203.46,203.46,202.99,203.15,282852.0,194.9152,194.9152,194.465,194.6183,282852.0
2020-06-23 14:05:00,203.16,203.18,202.95,203.05,194814.0,194.6278,194.647,194.4267,194.5225,194814.0
2020-06-23 14:10:00,203.05,203.18,202.95,203.06,148497.0,194.5225,194.647,194.4267,194.532,148497.0
2020-06-23 14:15:00,203.05,203.3,203.05,203.2,145405.0,194.5225,194.762,194.5225,194.6662,145405.0
2020-06-23 14:20:00,203.21,203.53,203.2,203.44,166037.0,194.6757,194.9823,194.6662,194.8961,166037.0
2020-06-23 14:25:00,203.46,203.52,203.22,203.3,141467.0,194.9152,194.9727,194.6853,194.762,141467.0
2020-06-23 14:30:00,203.31,203.44,203.24,203.42,116075.0,194.7715,194.8961,194.7045,194.8769,116075.0
2020-06-23 14:35:00,203.43,203.6,203.37,203.45,150844.0,194.8865,195.0494,194.829,194.9057,150844.0
2020-06-23 14:40:00,203.46,203.46,202.99,203.09,222259.0,194.9152,194.9152,194.465,194.5608,222259.0
2020-06-23 14:45:00,203.1,203.16,202.66,202.67,258311.0,194.5704,194.6278,194.1488,194.1584,258311.0
2020-06-23 14:50:00,202.67,202.76,202.51,202.67,171721.0,194.1584,194.2446,194.0051,194.1584,171721.0
2020-06-23 14:55:00,202.67,202.78,202.56,202.58,189164.0,194.1584,194.2638,194.053,194.0722,189164.0
2020-06-23 15:00:00,202.59,202.73,202.38,202.57,335709.0,194.0818,194.2159,193.8806,194.0626,335709.0
2020-06-23 15:05:00,202.57,202.84,202.49,202.77,194615.0,194.0626,194.3213,193.986,194.2542,194615.0
2020-06-23 15:10:00,202.77,202.86,202.54,202.74,224362.0,194.2542,194.3404,194.0339,194.2255,224362.0
2020-06-23 15:15:00,202.74,202.88,202.54,202.61,298065.0,194.2255,194.3596,194.0339,194.1009,298065.0
2020-06-23 15:20:00,202.61,202.64,202.16,202.42,330384.0,194.1009,194.1297,193.6698,193.9189,330384.0
2020-06-23 15:25:00,202.42,202.48,201.88,201.92,358672.0,193.9189,193.9764,193.4016,193.4399,358672.0
2020-06-23 15:30:00,201.91,202.12,201.71,202.12,331387.0,193.4303,193.6315,193.2387,193.6315,331387.0
2020-06-23 15:35:00,202.1,202.53,202.06,202.37,284847.0,193.6124,194.0243,193.574,193.871,284847.0
2020-06-23 15:40:00,202.38,202.52,201.9,202.52,333068.0,193.8806,194.0147,193.4208,194.0147,333068.0
2020-06-23 15:45:00,202.52,202.52,201.9,201.99,322908.0,194.0147,194.0147,193.4208,193.507,322908.0
2020-06-23 15:50:00,201.99,202.35,201.43,202.29,879159.0,193.507,193.8519,192.9705,193.7944,879159.0
2020-06-23 15:55:00,202.28,202.34,201.72,201.89,801695.0,193.7848,193.8423,193.2483,193.4112,801695.0
2020-06-24 09:30:00,201.79,202.6,201.52,202.27,1173282.0,193.3154,194.0914,193.0567,193.7752,1173282.0
2020-06-24 09:35:00,202.29,203.25,202.28,202.82,650803.0,193.7944,194.7141,193.7848,194.3021,650803.0
2020-06-24 09:40:00,202.83,203.12,202.39,202.49,399187.0,194.3117,194.5895,193.8902,193.986,399187.0
2020-06-24 09:45:00,202.48,202.5,201.66,201.74,342375.0,193.9764,193.9956,193.1908,193.2675,342375.0
2020-06-24 09:50:00,201.75,201.93,200.31,200.64,754463.0,193.2771,193.4495,191.8975,192.2137,754463.0
2020-06-24 09:55:00,200.61,200.83,199.78,200.14,605649.0,192.1849,192.3957,191.3898,191.7347,605649.0
2020-06-24 10:00:00,200.08,200.46,199.53,199.7,470145.0,191.6772,192.0412,191.1503,191.3131,470145.0
2020-06-24 10:05:00,199.74,200.19,199.41,199.73,481207.0,191.3515,191.7826,191.0353,191.3419,481207.0
2020-06-24 10:10:00,199.74,200.56,199.68,200.54,468338.0,191.3515,192.137,191.294,192.1179,468338.0
2020-06-24 10:15:00,200.54,200.54,199.61,200.18,366113.0,192.1179,192.1179,191.2269,191.773,366113.0
2020-06-24 10:20:00,200.21,200.39,200.09,200.33,239414.0,191.8017,191.9742,191.6868,191.9167,239414.0
2020-06-24 10:25:00,200.33,200.76,200.25,200.76,281558.0,191.9167,192.3286,191.84,192.3286,281558.0
2020-06-24 10:30:00,200.74,200.75,199.65,199.77,389767.0,192.3095,192.319,191.2652,191.3802,389767.0
2020-06-24 10:35:00,199.78,200.12,198.74,199.03,721673.0,191.3898,191.7155,190.3935,190.6713,721673.0
2020-06-24 10:40:00,199.03,199.67,198.9,199.59,458728.0,190.6713,191.2844,190.5467,191.2078,458728.0
2020-06-24 10:45:00,199.61,199.66,199.31,199.48,333047.0,191.2269,191.2748,190.9395,191.1024,333047.0
2020-06-24 10:50:00,199.5,199.76,198.97,199.08,481746.0,191.1215,191.3706,190.6138,190.7192,481746.0
2020-06-24 10:55:00,199.1,199.63,199.1,199.34,277101.0,190.7383,191.2461,190.7383,190.9683,277101.0
2020-06-24 11:00:00,199.33,199.67,199.08,199.45,289452.0,190.9587,191.2844,190.7192,191.0736,289452.0
2020-06-24 11:05:00,199.42,199.61,198.76,198.81,324699.0,191.0449,191.2269,190.4126,190.4605,324699.0
2020-06-24 11:10:00,198.8,198.86,197.96,198.03,542397.0,190.4509,190.5084,189.6462,189.7133,542397.0
2020-06-24 11:15:00,198.03,198.2,197.61,198.06,519452.0,189.7133,189.8761,189.3109,189.742,519452.0
2020-06-24 11:20:00,198.09,198.4,198.0,198.17,327946.0,189.7708,190.0677,189.6845,189.8474,327946.0
2020-06-24 11:25:00,198.16,198.63,198.05,198.51,363420.0,189.8378,190.2881,189.7324,190.1731,363420.0
2020-06-24 11:30:00,198.53,198.71,198.02,198.17,225559.0,190.1923,190.3647,189.7037,189.8474,225559.0
2020-06-24 11:35:00,198.17,198.4,197.75,197.8,217456.0,189.8474,190.0677,189.445,189.4929,217456.0
2020-06-24 11:40:00,197.83,197.93,196.89,197.05,451536.0,189.5217,189.6175,188.6212,188.7744,451536.0
2020-06-24 11:45:00,197.06,197.66,196.73,196.96,391390.0,188.784,189.3588,188.4679,188.6882,391390.0
2020-06-24 11:50:00,196.98,197.31,196.79,197.12,413171.0,188.7074,189.0235,188.5254,188.8415,413171.0
2020-06-24 11:55:00,197.13,197.48,196.89,197.46,306877.0,188.8511,189.1864,188.6212,189.1672,306877.0
2020-06-24 12:00:00,197.46,197.46,197.03,197.32,276856.0,189.1672,189.1672,188.7553,189.0331,276856.0
2020-06-24 12:05:00,197.33,197.39,196.62,196.84,225916.0,189.0427,189.1002,188.3625,188.5733,225916.0
2020-06-24 12:10:00,196.85,197.05,196.78,196.87,206592.0,188.5828,188.7744,188.5158,188.602,206592.0
2020-06-24 12:15:00,196.85,197.6,196.84,197.57,226030.0,188.5828,189.3013,188.5733,189.2726,226030.0
2020-06-24 12:20:00,197.55,198.18,197.47,197.75,326073.0,189.2534,189.857,189.1768,189.445,326073.0
2020-06-24 12:25:00,197.76,198.13,197.35,198.06,276700.0,189.4546,189.8091,189.0618,189.742,276700.0
2020-06-24 12:30:00,198.07,198.1,197.65,197.68,233682.0,189.7516,189.7803,189.3492,189.378,233682.0
2020-06-24 12:35:00,197.68,197.85,197.52,197.65,196326.0,189.378,189.5408,189.2247,189.3492,196326.0
2020-06-24 12:40:00,197.64,198.24,197.55,198.22,297491.0,189.3397,189.9145,189.2534,189.8953,297491.0
2020-06-24 12:45:00,198.2,198.57,198.13,198.25,324053.0,189.8761,190.2306,189.8091,189.924,324053.0
2020-06-24 12:50:00,198.25,198.49,198.16,198.36,156836.0,189.924,190.154,189.8378,190.0294,156836.0
2020-06-24 12:55:00,198.34,198.75,198.31,198.66,252438.0,190.0103,190.403,189.9815,190.3168,252438.0
2020-06-24 13:00:00,198.65,198.9,198.6,198.68,215565.0,190.3072,190.5467,190.2593,190.336,215565.0
2020-06-24 13:05:00,198.69,198.79,198.4,198.59,206723.0,190.3456,190.4414,190.0677,190.2498,206723.0
2020-06-24 13:10:00,198.62,198.71,198.4,198.45,153047.0,190.2785,190.3647,190.0677,190.1156,153047.0
2020-06-24 13:15:00,198.45,199.0,198.41,198.86,186912.0,190.1156,190.6425,190.0773,190.5084,186912.0
2020-06-24 13:20:00,198.85,198.85,198.31,198.33,225136.0,190.4988,190.4988,189.9815,190.0007,225136.0
2020-06-24 13:25:00,198.31,198.44,197.86,197.97,221184.0,189.9815,190.1061,189.5504,189.6558,221184.0
2020-06-24 13:30:00,197.95,197.95,197.42,197.55,269263.0,189.6366,189.6366,189.1289,189.2534,269263.0
2020-06-24 13:35:00,197.57,197.9,197.53,197.78,163072.0,189.2726,189.5887,189.2343,189.4738,163072.0
2020-06-24 13:40:00,197.78,197.87,197.48,197.5,183564.0,189.4738,189.56,189.1864,189.2055,183564.0
2020-06-24 13:45:00,197.49,197.82,197.05,197.82,274521.0,189.196,189.5121,188.7744,189.5121,274521.0
2020-06-24 13:50:00,197.76,197.76,197.36,197.55,137573.0,189.4546,189.4546,189.0714,189.2534,137573.0
2020-06-24 13:55:00,197.55,197.67,197.34,197.67,101979.0,189.2534,189.3684,189.0523,189.3684,101979.0
2020-06-24 14:00:00,197.63,197.8,196.56,196.77,355287.0,189.3301,189.4929,188.305,188.5062,355287.0
2020-06-24 14:05:00,196.81,197.49,196.76,197.4,266856.0,188.5445,189.196,188.4966,189.1097,266856.0
2020-06-24 14:10:00,197.39,197.56,197.35,197.53,164364.0,189.1002,189.263,189.0618,189.2343,164364.0
2020-06-24 14:15:00,197.51,198.03,197.49,197.89,181253.0,189.2151,189.7133,189.196,189.5792,181253.0
2020-06-24 14:20:00,197.88,198.02,197.43,197.52,162629.0,189.5696,189.7037,189.1385,189.2247,162629.0
2020-06-24 14:25:00,197.51,197.83,197.4,197.72,135565.0,189.2151,189.5217,189.1097,189.4163,135565.0
2020-06-24 14:30:00,197.71,197.91,197.52,197.81,149435.0,189.4067,189.5983,189.2247,189.5025,149435.0
2020-06-24 14:35:00,197.82,197.83,197.41,197.59,186789.0,189.5121,189.5217,189.1193,189.2918,186789.0
2020-06-24 14:40:00,197.58,197.78,197.07,197.1,224917.0,189.2822,189.4738,188.7936,188.8223,224917.0
2020-06-24 14:45:00,197.1,197.66,197.06,197.44,189762.0,188.8223,189.3588,188.784,189.1481,189762.0
2020-06-24 14:50:00,197.44,197.53,197.0,197.14,180644.0,189.1481,189.2343,188.7265,188.8607,180644.0
2020-06-24 14:55:00,197.14,197.47,197.1,197.19,206473.0,188.8607,189.1768,188.8223,188.9086,206473.0
2020-06-24 15:00:00,197.21,197.69,197.21,197.68,230998.0,188.9277,189.3876,188.9277,189.378,230998.0
2020-06-24 15:05:00,197.67,197.71,197.24,197.38,176875.0,189.3684,189.4067,188.9565,189.0906,176875.0
2020-06-24 15:10:00,197.38,198.2,197.29,198.06,240498.0,189.0906,189.8761,189.0044,189.742,240498.0
2020-06-24 15:15:00,198.06,198.66,197.88,198.56,275187.0,189.742,190.3168,189.5696,190.221,275187.0
2020-06-24 15:20:00,198.62,198.68,198.05,198.1,207865.0,190.2785,190.336,189.7324,189.7803,207865.0
2020-06-24 15:25:00,198.11,198.4,197.92,197.94,174728.0,189.7899,190.0677,189.6079,189.6271,174728.0
2020-06-24 15:30:00,197.96,198.21,197.7,197.75,230195.0,189.6462,189.8857,189.3971,189.445,230195.0
2020-06-24 15:35:00,197.76,197.87,197.44,197.72,200965.0,189.4546,189.56,189.1481,189.4163,200965.0
2020-06-24 15:40:00,197.71,198.54,197.67,198.45,325227.0,189.4067,190.2019,189.3684,190.1156,325227.0
2020-06-24 15:45:00,198.46,198.53,197.96,197.97,358136.0,190.1252,190.1923,189.6462,189.6558,358136.0
2020-06-24 15:50:00,197.97,197.98,197.27,197.53,705622.0,189.6558,189.6654,188.9852,189.2343,705622.0
2020-06-24 15:55:00,197.53,198.06,197.25,197.83,1031120.0,189.2343,189.742,188.966,189.5217,1031120.0
2020-06-25 09:30:00,197.79,199.03,197.73,198.69,1048999.0,189.4834,190.6713,189.4259,190.3456,1048999.0
2020-06-25 09:35:00,198.72,199.01,198.04,198.12,425661.0,190.3743,190.6521,189.7229,189.7995,425661.0
2020-06-25 09:40:00,198.08,198.11,196.32,196.57,512533.0,189.7612,189.7899,188.0751,188.3146,512533.0
2020-06-25 09:45:00,196.57,196.79,195.51,195.53,500865.0,188.3146,188.5254,187.2991,187.3183,500865.0
2020-06-25 09:50:00,195.53,196.82,195.46,196.67,505934.0,187.3183,188.5541,187.2512,188.4104,505934.0
2020-06-25 09:55:00,196.64,196.96,196.44,196.93,287665.0,188.3817,188.6882,188.1901,188.6595,287665.0
2020-06-25 10:00:00,196.88,197.49,196.81,197.37,446696.0,188.6116,189.196,188.5445,189.081,446696.0
2020-06-25 10:05:00,197.37,197.37,196.61,196.78,318867.0,189.081,189.081,188.3529,188.5158,318867.0
2020-06-25 10:10:00,196.79,197.41,196.69,197.2,234685.0,188.5254,189.1193,188.4296,188.9181,234685.0
2020-06-25 10:15:00,197.2,197.37,196.82,197.06,273785.0,188.9181,189.081,188.5541,188.784,273785.0
2020-06-25 10:20:00,197.06,197.61,196.89,197.55,239649.0,188.784,189.3109,188.6212,189.2534,239649.0
2020-06-25 10:25:00,197.55,197.94,197.41,197.73,312364.0,189.2534,189.6271,189.1193,189.4259,312364.0
2020-06-25 10:30:00,197.74,198.0,197.51,197.65,254304.0,189.4355,189.6845,189.2151,189.3492,254304.0
2020-06-25 10:35:00,197.71,198.15,197.7,197.92,288973.0,189.4067,189.8282,189.3971,189.6079,288973.0
2020-06-25 10:40:00,197.94,198.16,197.54,197.88,234906.0,189.6271,189.8378,189.2439,189.5696,234906.0
2020-06-25 10:45:00,197.87,198.12,197.33,197.43,256871.0,189.56,189.7995,189.0427,189.1385,256871.0
2020-06-25 10:50:00,197.44,197.52,197.0,197.29,316906.0,189.1481,189.2247,188.7265,189.0044,316906.0
2020-06-25 10:55:00,197.28,197.69,197.19,197.5,185664.0,188.9948,189.3876,188.9086,189.2055,185664.0
2020-06-25 11:00:00,197.45,197.47,196.99,197.13,152173.0,189.1576,189.1768,188.717,188.8511,152173.0
2020-06-25 11:05:00,197.13,197.13,196.64,196.79,284676.0,188.8511,188.8511,188.3817,188.5254,284676.0
2020-06-25 11:10:00,196.78,197.33,196.54,197.26,204138.0,188.5158,189.0427,188.2859,188.9756,204138.0
2020-06-25 11:15:00,197.27,197.8,197.17,197.78,150299.0,188.9852,189.4929,188.8894,189.4738,150299.0
2020-06-25 11:20:00,197.8,197.96,197.62,197.83,209574.0,189.4929,189.6462,189.3205,189.5217,209574.0
2020-06-25 11:25:00,197.87,198.06,197.8,197.83,178604.0,189.56,189.742,189.4929,189.5217,178604.0
2020-06-25 11:30:00,197.82,197.91,197.11,197.18,225232.0,189.5121,189.5983,188.8319,188.899,225232.0
2020-06-25 11:35:00,197.17,197.41,196.93,197.32,148626.0,188.8894,189.1193,188.6595,189.0331,148626.0
2020-06-25 11:40:00,197.32,197.4,196.79,197.37,223523.0,189.0331,189.1097,188.5254,189.081,223523.0
2020-06-25 11:45:00,197.36,197.69,197.29,197.63,158613.0,189.0714,189.3876,189.0044,189.3301,158613.0
2020-06-25 11:50:00,197.66,197.88,197.62,197.78,171112.0,189.3588,189.5696,189.3205,189.4738,171112.0
2020-06-25 11:55:00,197.78,197.9,197.62,197.87,127120.0,189.4738,189.5887,189.3205,189.56,127120.0
2020-06-25 12:00:00,197.9,198.31,197.86,198.21,247655.0,189.5887,189.9815,189.5504,189.8857,247655.0
2020-06-25 12:05:00,198.22,198.45,198.07,198.25,196119.0,189.8953,190.1156,189.7516,189.924,196119.0
2020-06-25 12:10:00,198.25,198.3,198.08,198.15,156799.0,189.924,189.9719,189.7612,189.8282,156799.0
2020-06-25 12:15:00,198.18,198.7,198.17,198.67,250604.0,189.857,190.3551,189.8474,190.3264,250604.0
2020-06-25 12:20:00,198.69,198.82,198.57,198.63,202887.0,190.3456,190.4701,190.2306,190.2881,202887.0
2020-06-25 12:25:00,198.64,198.66,198.42,198.46,135993.0,190.2977,190.3168,190.0869,190.1252,135993.0
2020-06-25 12:30:00,198.46,198.63,198.23,198.39,196234.0,190.1252,190.2881,189.9049,190.0582,196234.0
2020-06-25 12:35:00,198.38,198.4,198.13,198.25,153230.0,190.0486,190.0677,189.8091,189.924,153230.0
2020-06-25 12:40:00,198.25,198.57,198.17,198.51,180677.0,189.924,190.2306,189.8474,190.1731,180677.0
2020-06-25 12:45:00,198.54,198.75,198.36,198.38,163556.0,190.2019,190.403,190.0294,190.0486,163556.0
2020-06-25 12:50:00,198.38,198.43,198.27,198.3,70396.0,190.0486,190.0965,189.9432,189.9719,70396.0
2020-06-25 12:55:00,198.31,198.37,198.08,198.15,132132.0,189.9815,190.039,189.7612,189.8282,132132.0
2020-06-25 13:00:00,198.15,198.15,197.81,198.0,132686.0,189.8282,189.8282,189.5025,189.6845,132686.0
2020-06-25 13:05:00,197.99,198.09,197.86,198.01,123797.0,189.675,189.7708,189.5504,189.6941,123797.0
2020-06-25 13:10:00,198.02,198.12,197.84,197.94,109222.0,189.7037,189.7995,189.5313,189.6271,109222.0
2020-06-25 13:15:00,197.93,198.27,197.87,198.27,141459.0,189.6175,189.9432,189.56,189.9432,141459.0
2020-06-25 13:20:00,198.26,198.5,198.15,198.2,126427.0,189.9336,190.1635,189.8282,189.8761,126427.0
2020-06-25 13:25:00,198.19,198.31,198.04,198.15,87069.0,189.8666,189.9815,189.7229,189.8282,87069.0
2020-06-25 13:30:00,198.13,198.2,197.9,198.06,120710.0,189.8091,189.8761,189.5887,189.742,120710.0
2020-06-25 13:35:00,198.08,198.62,197.98,198.56,181722.0,189.7612,190.2785,189.6654,190.221,181722.0
2020-06-25 13:40:00,198.57,198.6,198.38,198.5,153009.0,190.2306,190.2593,190.0486,190.1635,153009.0
2020-06-25 13:45:00,198.52,198.67,198.5,198.62,199102.0,190.1827,190.3264,190.1635,190.2785,199102.0
2020-06-25 13:50:00,198.63,198.67,198.51,198.64,125834.0,190.2881,190.3264,190.1731,190.2977,125834.0
2020-06-25 13:55:00,198.64,198.66,198.35,198.42,158354.0,190.2977,190.3168,190.0198,190.0869,158354.0
2020-06-25 14:00:00,198.42,198.48,198.09,198.32,175377.0,190.0869,190.1444,189.7708,189.9911,175377.0
2020-06-25 14:05:00,198.34,198.46,198.2,198.23,123639.0,190.0103,190.1252,189.8761,189.9049,123639.0
2020-06-25 14:10:00,198.21,198.41,198.2,198.26,74102.0,189.8857,190.0773,189.8761,189.9336,74102.0
2020-06-25 14:15:00,198.26,198.3,198.09,198.09,105887.0,189.9336,189.9719,189.7708,189.7708,105887.0
2020-06-25 14:20:00,198.08,198.08,197.63,197.72,206388.0,189.7612,189.7612,189.3301,189.4163,206388.0
2020-06-25 14:25:00,197.72,197.82,197.61,197.68,98204.0,189.4163,189.5121,189.3109,189.378,98204.0
2020-06-25 14:30:00,197.67,197.69,197.37,197.47,158730.0,189.3684,189.3876,189.081,189.1768,158730.0
2020-06-25 14:35:00,197.45,197.61,197.32,197.51,180781.0,189.1576,189.3109,189.0331,189.2151,180781.0
2020-06-25 14:40:00,197.48,197.68,197.44,197.61,125591.0,189.1864,189.378,189.1481,189.3109,125591.0
2020-06-25 14:45:00,197.63,197.74,197.44,197.56,130332.0,189.3301,189.4355,189.1481,189.263,130332.0
2020-06-25 14:50:00,197.55,197.79,197.49,197.68,134880.0,189.2534,189.4834,189.196,189.378,134880.0
2020-06-25 14:55:00,197.68,197.95,197.52,197.93,184581.0,189.378,189.6366,189.2247,189.6175,184581.0
2020-06-25 15:00:00,197.91,198.46,197.73,198.41,231432.0,189.5983,190.1252,189.4259,190.0773,231432.0
2020-06-25 15:05:00,198.41,198.89,198.41,198.64,460397.0,190.0773,190.5372,190.0773,190.2977,460397.0
2020-06-25 15:10:00,198.64,198.73,198.47,198.62,248745.0,190.2977,190.3839,190.1348,190.2785,248745.0
2020-06-25 15:15:00,198.6,199.0,198.6,198.83,302879.0,190.2593,190.6425,190.2593,190.4797,302879.0
2020-06-25 15:20:00,198.8,199.13,198.72,198.98,389251.0,190.4509,190.7671,190.3743,190.6234,389251.0
2020-06-25 15:25:00,198.97,199.49,198.89,199.19,335882.0,190.6138,191.112,190.5372,190.8246,335882.0
2020-06-25 15:30:00,199.19,199.68,198.93,199.58,391257.0,190.8246,191.294,190.5755,191.1982,391257.0
2020-06-25 15:35:00,199.57,199.62,199.02,199.06,291593.0,191.1886,191.2365,190.6617,190.7,291593.0
2020-06-25 15:40:00,199.06,199.42,199.01,199.4,281024.0,190.7,191.0449,190.6521,191.0257,281024.0
2020-06-25 15:45:00,199.4,199.63,199.19,199.53,363355.0,191.0257,191.2461,190.8246,191.1503,363355.0
2020-06-25 15:50:00,199.53,200.35,199.5,200.35,869483.0,191.1503,191.9358,191.1215,191.9358,869483.0
2020-06-25 15:55:00,200.35,200.61,200.07,200.36,1479767.0,191.9358,192.1849,191.6676,191.9454,1479767.0
2020-06-26 09:30:00,199.76,199.89,198.9,199.48,850461.0,191.3706,191.4952,190.5467,191.1024,850461.0
2020-06-26 09:35:00,199.49,199.7,198.62,198.72,366590.0,191.112,191.3131,190.2785,190.3743,366590.0
2020-06-26 09:40:00,198.71,198.71,197.81,197.84,481509.0,190.3647,190.3647,189.5025,189.5313,481509.0
2020-06-26 09:45:00,197.84,198.22,197.55,198.04,436074.0,189.5313,189.8953,189.2534,189.7229,436074.0
2020-06-26 09:50:00,198.04,198.43,197.88,198.35,326586.0,189.7229,190.0965,189.5696,190.0198,326586.0
2020-06-26 09:55:00,198.36,198.46,198.02,198.27,332306.0,190.0294,190.1252,189.7037,189.9432,332306.0
2020-06-26 10:00:00,198.25,198.25,196.83,196.94,615793.0,189.924,189.924,188.5637,188.6691,615793.0
2020-06-26 10:05:00,196.94,197.2,196.4,197.13,615512.0,188.6691,188.9181,188.1517,188.8511,615512.0
2020-06-26 10:10:00,197.14,197.18,196.23,196.48,443079.0,188.8607,188.899,187.9889,188.2284,443079.0
2020-06-26 10:15:00,196.47,196.47,195.85,196.38,544810.0,188.2188,188.2188,187.6248,188.1326,544810.0
2020-06-26 10:20:00,196.39,196.44,195.82,196.27,507425.0,188.1422,188.1901,187.5961,188.0272,507425.0
2020-06-26 10:25:00,196.26,196.59,196.08,196.33,517511.0,188.0176,188.3338,187.8452,188.0847,517511.0
2020-06-26 10:30:00,196.33,196.47,195.31,195.42,555294.0,188.0847,188.2188,187.1075,187.2129,555294.0
2020-06-26 10:35:00,195.43,195.66,194.98,195.03,738849.0,187.2225,187.4428,186.7914,186.8393,738849.0
2020-06-26 10:40:00,195.02,195.69,194.88,195.57,614278.0,186.8297,187.4716,186.6956,187.3566,614278.0
2020-06-26 10:45:00,195.57,195.86,195.37,195.56,464467.0,187.3566,187.6344,187.165,187.347,464467.0
2020-06-26 10:50:00,195.56,195.99,195.13,195.73,480762.0,187.347,187.759,186.9351,187.5099,480762.0
2020-06-26 10:55:00,195.73,196.27,195.38,196.13,464035.0,187.5099,188.0272,187.1746,187.8931,464035.0
2020-06-26 11:00:00,196.13,196.89,196.08,196.86,424958.0,187.8931,188.6212,187.8452,188.5924,424958.0
2020-06-26 11:05:00,196.87,197.24,196.69,196.99,398377.0,188.602,188.9565,188.4296,188.717,398377.0
2020-06-26 11:10:00,197.0,197.29,196.76,197.18,305949.0,188.7265,189.0044,188.4966,188.899,305949.0
2020-06-26 11:15:00,197.2,197.38,196.9,196.96,400456.0,188.9181,189.0906,188.6307,188.6882,400456.0
2020-06-26 11:20:00,196.96,197.21,196.68,197.09,359281.0,188.6882,188.9277,188.42,188.8128,359281.0
2020-06-26 11:25:00,197.08,197.46,196.82,197.22,337888.0,188.8032,189.1672,188.5541,188.9373,337888.0
2020-06-26 11:30:00,197.23,197.36,196.93,197.21,343059.0,188.9469,189.0714,188.6595,188.9277,343059.0
2020-06-26 11:35:00,197.22,197.93,197.19,197.85,444895.0,188.9373,189.6175,188.9086,189.5408,444895.0
2020-06-26 11:40:00,197.84,198.12,197.77,197.97,378836.0,189.5313,189.7995,189.4642,189.6558,378836.0
2020-06-26 11:45:00,197.97,198.53,197.85,198.46,360952.0,189.6558,190.1923,189.5408,190.1252,360952.0
2020-06-26 11:50:00,198.47,198.64,198.22,198.25,452471.0,190.1348,190.2977,189.8953,189.924,452471.0
2020-06-26 11:55:00,198.25,198.83,198.21,198.61,382736.0,189.924,190.4797,189.8857,190.2689,382736.0
2020-06-26 12:00:00,198.63,198.7,198.01,198.1,392075.0,190.2881,190.3551,189.6941,189.7803,392075.0
2020-06-26 12:05:00,198.09,198.16,197.41,197.41,291476.0,189.7708,189.8378,189.1193,189.1193,291476.0
2020-06-26 12:10:00,197.41,197.7,197.24,197.31,219572.0,189.1193,189.3971,188.9565,189.0235,219572.0
2020-06-26 12:15:00,197.3,197.5,196.87,196.94,323116.0,189.0139,189.2055,188.602,188.6691,323116.0
2020-06-26 12:20:00,196.93,197.33,196.54,197.26,318708.0,188.6595,189.0427,188.2859,188.9756,318708.0
2020-06-26 12:25:00,197.23,197.47,197.11,197.26,233926.0,188.9469,189.1768,188.8319,188.9756,233926.0
2020-06-26 12:30:00,197.26,197.26,196.88,197.01,263664.0,188.9756,188.9756,188.6116,188.7361,263664.0
2020-06-26 12:35:00,197.01,197.08,196.61,197.08,289441.0,188.7361,188.8032,188.3529,188.8032,289441.0
2020-06-26 12:40:00,197.1,197.1,196.55,196.74,181601.0,188.8223,188.8223,188.2954,188.4775,181601.0
2020-06-26 12:45:00,196.69,197.24,196.44,197.09,262107.0,188.4296,188.9565,188.1901,188.8128,262107.0
2020-06-26 12:50:00,197.06,197.75,196.99,197.75,275473.0,188.784,189.445,188.717,189.445,275473.0
2020-06-26 12:55:00,197.76,197.78,197.41,197.57,259461.0,189.4546,189.4738,189.1193,189.2726,259461.0
2020-06-26 13:00:00,197.56,197.84,197.33,197.68,240595.0,189.263,189.5313,189.0427,189.378,240595.0
2020-06-26 13:05:00,197.7,198.18,197.69,198.01,258519.0,189.3971,189.857,189.3876,189.6941,258519.0
2020-06-26 13:10:00,198.0,198.02,197.71,197.81,214140.0,189.6845,189.7037,189.4067,189.5025,214140.0
2020-06-26 13:15:00,197.81,197.95,197.62,197.72,156268.0,189.5025,189.6366,189.3205,189.4163,156268.0
2020-06-26 13:20:00,197.73,198.05,197.51,197.95,216134.0,189.4259,189.7324,189.2151,189.6366,216134.0
2020-06-26 13:25:00,197.94,197.98,197.66,197.85,190103.0,189.6271,189.6654,189.3588,189.5408,190103.0
2020-06-26 13:30:00,197.86,197.89,197.66,197.77,163672.0,189.5504,189.5792,189.3588,189.4642,163672.0
2020-06-26 13:35:00,197.77,198.18,197.48,198.03,285507.0,189.4642,189.857,189.1864,189.7133,285507.0
2020-06-26 13:40:00,198.03,198.07,197.78,197.84,190379.0,189.7133,189.7516,189.4738,189.5313,190379.0
2020-06-26 13:45:00,197.88,197.98,197.54,197.8,173215.0,189.5696,189.6654,189.2439,189.4929,173215.0
2020-06-26 13:50:00,197.8,197.82,197.51,197.62,169713.0,189.4929,189.5121,189.2151,189.3205,169713.0
2020-06-26 13:55:00,197.62,197.63,197.34,197.42,165281.0,189.3205,189.3301,189.0523,189.1289,165281.0
2020-06-26 14:00:00,197.4,197.9,197.19,197.83,255189.0,189.1097,189.5887,188.9086,189.5217,255189.0
2020-06-26 14:05:00,197.83,197.94,197.32,197.45,174891.0,189.5217,189.6271,189.0331,189.1576,174891.0
2020-06-26 14:10:00,197.45,197.73,197.12,197.22,217388.0,189.1576,189.4259,188.8415,188.9373,217388.0
2020-06-26 14:15:00,197.21,197.25,197.04,197.1,201926.0,188.9277,188.966,188.7649,188.8223,201926.0
2020-06-26 14:20:00,197.1,197.21,197.0,197.13,185729.0,188.8223,188.9277,188.7265,188.8511,185729.0
2020-06-26 14:25:00,197.14,197.2,196.81,196.98,311205.0,188.8607,188.9181,188.5445,188.7074,311205.0
2020-06-26 14:30:00,196.98,197.35,196.71,197.22,244664.0,188.7074,189.0618,188.4487,188.9373,244664.0
2020-06-26 14:35:00,197.23,197.25,196.77,196.93,313891.0,188.9469,188.966,188.5062,188.6595,313891.0
2020-06-26 14:40:00,196.92,197.31,196.89,196.96,190840.0,188.6499,189.0235,188.6212,188.6882,190840.0
2020-06-26 14:45:00,196.95,197.1,196.71,196.96,253648.0,188.6786,188.8223,188.4487,188.6882,253648.0
2020-06-26 14:50:00,196.96,197.4,196.95,197.23,355437.0,188.6882,189.1097,188.6786,188.9469,355437.0
2020-06-26 14:55:00,197.22,197.28,196.85,197.23,226157.0,188.9373,188.9948,188.5828,188.9469,226157.0
2020-06-26 15:00:00,197.22,197.66,197.2,197.25,259697.0,188.9373,189.3588,188.9181,188.966,259697.0
2020-06-26 15:05:00,197.28,197.35,196.85,197.08,191057.0,188.9948,189.0618,188.5828,188.8032,191057.0
2020-06-26 15:10:00,197.09,197.28,196.88,197.25,243584.0,188.8128,188.9948,188.6116,188.966,243584.0
2020-06-26 15:15:00,197.23,197.39,196.91,197.0,261358.0,188.9469,189.1002,188.6403,188.7265,261358.0
2020-06-26 15:20:00,197.01,197.34,196.92,197.0,245243.0,188.7361,189.0523,188.6499,188.7265,245243.0
2020-06-26 15:25:00,197.0,197.47,196.81,197.29,353269.0,188.7265,189.1768,188.5445,189.0044,353269.0
2020-06-26 15:30:00,197.29,197.35,196.63,196.89,416187.0,189.0044,189.0618,188.3721,188.6212,416187.0
2020-06-26 15:35:00,196.91,197.0,196.57,196.8,456282.0,188.6403,188.7265,188.3146,188.5349,456282.0
2020-06-26 15:40:00,196.8,197.68,196.66,197.61,560306.0,188.5349,189.378,188.4008,189.3109,560306.0
2020-06-26 15:45:00,197.6,198.32,197.56,197.66,705739.0,189.3013,189.9911,189.263,189.3588,705739.0
2020-06-26 15:50:00,197.66,197.81,196.42,196.65,1357988.0,189.3588,189.5025,188.1709,188.3912,1357988.0
2020-06-26 15:55:00,196.66,197.42,196.1,196.33,2919956.0,188.4008,189.1289,187.8643,188.0847,2919956.0
2020-06-29 09:30:00,195.77,196.15,195.04,195.35,1083470.0,187.5482,187.9122,186.8489,187.1458,1083470.0
2020-06-29 09:35:00,195.34,195.48,194.15,194.24,724464.0,187.1363,187.2704,185.9962,186.0825,724464.0
2020-06-29 09:40:00,194.23,194.79,194.07,194.41,406588.0,186.0729,186.6094,185.9196,186.2453,406588.0
2020-06-29 09:45:00,194.41,194.86,194.05,194.34,439684.0,186.2453,186.6764,185.9004,186.1783,439684.0
2020-06-29 09:50:00,194.33,194.34,193.55,193.93,562808.0,186.1687,186.1783,185.4214,185.7855,562808.0
2020-06-29 09:55:00,193.93,194.89,193.77,194.88,398360.0,185.7855,186.7052,185.6322,186.6956,398360.0
2020-06-29 10:00:00,194.88,195.2,194.75,194.83,346988.0,186.6956,187.0021,186.571,186.6477,346988.0
2020-06-29 10:05:00,194.86,195.37,194.38,195.28,368835.0,186.6764,187.165,186.2166,187.0788,368835.0
2020-06-29 10:10:00,195.28,195.7,194.8,195.64,332960.0,187.0788,187.4811,186.6189,187.4237,332960.0
2020-06-29 10:15:00,195.65,196.0,195.28,195.81,278026.0,187.4332,187.7685,187.0788,187.5865,278026.0
2020-06-29 10:20:00,195.82,196.09,195.59,195.59,258465.0,187.5961,187.8548,187.3758,187.3758,258465.0
2020-06-29 10:25:00,195.59,196.1,195.59,195.67,233507.0,187.3758,187.8643,187.3758,187.4524,233507.0
2020-06-29 10:30:00,195.72,196.06,195.46,195.61,223512.0,187.5003,187.826,187.2512,187.3949,223512.0
2020-06-29 10:35:00,195.63,196.3,195.34,196.02,321025.0,187.4141,188.0559,187.1363,187.7877,321025.0
2020-06-29 10:40:00,196.04,196.22,195.85,196.2,188497.0,187.8069,187.9793,187.6248,187.9601,188497.0
2020-06-29 10:45:00,196.21,196.46,195.97,196.4,295327.0,187.9697,188.2092,187.7398,188.1517,295327.0
2020-06-29 10:50:00,196.41,196.84,196.14,196.14,380346.0,188.1613,188.5733,187.9027,187.9027,380346.0
2020-06-29 10:55:00,196.16,196.28,195.88,196.09,219362.0,187.9218,188.0368,187.6536,187.8548,219362.0
2020-06-29 11:00:00,196.11,196.36,196.05,196.13,139072.0,187.8739,188.1134,187.8164,187.8931,139072.0
2020-06-29 11:05:00,196.13,196.13,195.63,195.8,230831.0,187.8931,187.8931,187.4141,187.5769,230831.0
2020-06-29 11:10:00,195.79,196.0,195.69,195.92,171822.0,187.5674,187.7685,187.4716,187.6919,171822.0
2020-06-29 11:15:00,195.93,196.49,195.92,196.46,236037.0,187.7015,188.238,187.6919,188.2092,236037.0
2020-06-29 11:20:00,196.47,197.05,196.43,196.92,270754.0,188.2188,188.7744,188.1805,188.6499,270754.0
2020-06-29 11:25:00,196.93,197.36,196.89,197.3,273612.0,188.6595,189.0714,188.6212,189.0139,273612.0
2020-06-29 11:30:00,197.3,197.76,197.2,197.5,369065.0,189.0139,189.4546,188.9181,189.2055,369065.0
2020-06-29 11:35:00,197.46,197.62,197.29,197.36,261962.0,189.1672,189.3205,189.0044,189.0714,261962.0
2020-06-29 11:40:00,197.37,197.53,197.31,197.45,195325.0,189.081,189.2343,189.0235,189.1576,195325.0
2020-06-29 11:45:00,197.45,197.6,197.04,197.25,191324.0,189.1576,189.3013,188.7649,188.966,191324.0
2020-06-29 11:50:00,197.26,197.34,197.09,197.3,149213.0,188.9756,189.0523,188.8128,189.0139,149213.0
2020-06-29 11:55:00,197.3,197.61,197.09,197.4,172616.0,189.0139,189.3109,188.8128,189.1097,172616.0
2020-06-29 12:00:00,197.4,198.07,197.4,197.79,324599.0,189.1097,189.7516,189.1097,189.4834,324599.0
2020-06-29 12:05:00,197.79,197.83,197.46,197.78,164260.0,189.4834,189.5217,189.1672,189.4738,164260.0
2020-06-29 12:10:00,197.76,197.76,197.51,197.61,143034.0,189.4546,189.4546,189.2151,189.3109,143034.0
2020-06-29 12:15:00,197.61,198.0,197.45,197.9,183372.0,189.3109,189.6845,189.1576,189.5887,183372.0
2020-06-29 12:20:00,197.89,198.02,197.66,197.74,152258.0,189.5792,189.7037,189.3588,189.4355,152258.0
2020-06-29 12:25:00,197.74,197.87,197.59,197.77,106571.0,189.4355,189.56,189.2918,189.4642,106571.0
2020-06-29 12:30:00,197.8,197.89,197.68,197.82,133047.0,189.4929,189.5792,189.378,189.5121,133047.0
2020-06-29 12:35:00,197.83,198.1,197.78,198.06,137014.0,189.5217,189.7803,189.4738,189.742,137014.0
2020-06-29 12:40:00,198.06,198.09,197.66,197.66,115924.0,189.742,189.7708,189.3588,189.3588,115924.0
2020-06-29 12:45:00,197.65,197.88,197.59,197.82,108821.0,189.3492,189.5696,189.2918,189.5121,108821.0
2020-06-29 12:50:00,197.83,197.84,197.56,197.62,113945.0,189.5217,189.5313,189.263,189.3205,113945.0
2020-06-29 12:55:00,197.66,197.74,197.44,197.5,143130.0,189.3588,189.4355,189.1481,189.2055,143130.0
2020-06-29 13:00:00,197.5,197.61,197.42,197.48,111192.0,189.2055,189.3109,189.1289,189.1864,111192.0
2020-06-29 13:05:00,197.48,197.55,197.23,197.28,96685.0,189.1864,189.2534,188.9469,188.9948,96685.0
2020-06-29 13:10:00,197.31,197.63,197.28,197.5,160038.0,189.0235,189.3301,188.9948,189.2055,160038.0
2020-06-29 13:15:00,197.51,197.57,197.31,197.37,101811.0,189.2151,189.2726,189.0235,189.081,101811.0
2020-06-29 13:20:00,197.37,197.53,197.26,197.46,106463.0,189.081,189.2343,188.9756,189.1672,106463.0
2020-06-29 13:25:00,197.46,197.56,197.23,197.26,89276.0,189.1672,189.263,188.9469,188.9756,89276.0
2020-06-29 13:30:00,197.26,197.39,197.15,197.28,117286.0,188.9756,189.1002,188.8702,188.9948,117286.0
2020-06-29 13:35:00,197.27,197.74,197.19,197.62,139516.0,188.9852,189.4355,188.9086,189.3205,139516.0
2020-06-29 13:40:00,197.61,197.81,197.57,197.74,116179.0,189.3109,189.5025,189.2726,189.4355,116179.0
2020-06-29 13:45:00,197.74,198.06,197.73,198.05,153685.0,189.4355,189.742,189.4259,189.7324,153685.0
2020-06-29 13:50:00,198.05,198.1,197.99,198.09,124492.0,189.7324,189.7803,189.675,189.7708,124492.0
2020-06-29 13:55:00,198.09,198.17,197.96,198.03,163814.0,189.7708,189.8474,189.6462,189.7133,163814.0
2020-06-29 14:00:00,198.03,198.2,198.0,198.06,181663.0,189.7133,189.8761,189.6845,189.742,181663.0
2020-06-29 14:05:00,198.05,198.08,197.63,197.7,155161.0,189.7324,189.7612,189.3301,189.3971,155161.0
2020-06-29 14:10:00,197.7,197.83,197.66,197.68,125338.0,189.3971,189.5217,189.3588,189.378,125338.0
2020-06-29 14:15:00,197.7,197.81,197.61,197.65,160124.0,189.3971,189.5025,189.3109,189.3492,160124.0
2020-06-29 14:20:00,197.63,197.89,197.63,197.76,74423.0,189.3301,189.5792,189.3301,189.4546,74423.0
2020-06-29 14:25:00,197.75,197.79,197.58,197.75,101322.0,189.445,189.4834,189.2822,189.445,101322.0
2020-06-29 14:30:00,197.74,197.93,197.73,197.91,94234.0,189.4355,189.6175,189.4259,189.5983,94234.0
2020-06-29 14:35:00,197.92,197.99,197.82,197.88,101823.0,189.6079,189.675,189.5121,189.5696,101823.0
2020-06-29 14:40:00,197.88,197.91,197.69,197.71,202727.0,189.5696,189.5983,189.3876,189.4067,202727.0
2020-06-29 14:45:00,197.72,197.73,197.17,197.19,232942.0,189.4163,189.4259,188.8894,188.9086,232942.0
2020-06-29 14:50:00,197.2,197.31,197.09,197.24,175395.0,188.9181,189.0235,188.8128,188.9565,175395.0
2020-06-29 14:55:00,197.23,197.38,197.16,197.28,122908.0,188.9469,189.0906,188.8798,188.9948,122908.0
2020-06-29 15:00:00,197.3,197.4,196.88,197.0,211922.0,189.0139,189.1097,188.6116,188.7265,211922.0
2020-06-29 15:05:00,197.01,197.35,197.01,197.21,155184.0,188.7361,189.0618,188.7361,188.9277,155184.0
2020-06-29 15:10:00,197.21,197.23,196.8,196.97,206640.0,188.9277,188.9469,188.5349,188.6978,206640.0
2020-06-29 15:15:00,196.97,197.18,196.9,197.06,191704.0,188.6978,188.899,188.6307,188.784,191704.0
2020-06-29 15:20:00,197.05,197.36,197.02,197.2,192446.0,188.7744,189.0714,188.7457,188.9181,192446.0
2020-06-29 15:25:00,197.2,197.36,197.12,197.24,134707.0,188.9181,189.0714,188.8415,188.9565,134707.0
2020-06-29 15:30:00,197.24,197.78,197.23,197.71,276320.0,188.9565,189.4738,188.9469,189.4067,276320.0
2020-06-29 15:35:00,197.72,197.9,197.66,197.8,193579.0,189.4163,189.5887,189.3588,189.4929,193579.0
2020-06-29 15:40:00,197.81,197.91,197.46,197.81,245533.0,189.5025,189.5983,189.1672,189.5025,245533.0
2020-06-29 15:45:00,197.83,198.0,197.47,197.7,345430.0,189.5217,189.6845,189.1768,189.3971,345430.0
2020-06-29 15:50:00,197.66,198.0,197.46,197.96,453295.0,189.3588,189.6845,189.1672,189.6462,453295.0
2020-06-29 15:55:00,197.97,198.53,197.82,198.5,1055878.0,189.6558,190.1923,189.5121,190.1635,1055878.0
2020-06-30 09:30:00,197.88,198.56,197.74,198.21,687485.0,189.5696,190.221,189.4355,189.8857,687485.0
2020-06-30 09:35:00,198.25,199.03,198.15,198.9,355923.0,189.924,190.6713,189.8282,190.5467,355923.0
2020-06-30 09:40:00,198.91,199.82,198.77,199.67,405034.0,190.5563,191.4281,190.4222,191.2844,405034.0
2020-06-30 09:45:00,199.67,199.93,199.29,199.48,308790.0,191.2844,191.5335,190.9204,191.1024,308790.0
2020-06-30 09:50:00,199.49,199.59,199.13,199.59,242650.0,191.112,191.2078,190.7671,191.2078,242650.0
2020-06-30 09:55:00,199.6,200.03,199.55,199.68,391874.0,191.2173,191.6293,191.1694,191.294,391874.0
2020-06-30 10:00:00,199.7,200.28,199.67,200.22,352165.0,191.3131,191.8688,191.2844,191.8113,352165.0
2020-06-30 10:05:00,200.24,200.38,199.9,200.23,354705.0,191.8305,191.9646,191.5047,191.8209,354705.0
2020-06-30 10:10:00,200.24,200.29,199.93,200.15,247516.0,191.8305,191.8784,191.5335,191.7442,247516.0
2020-06-30 10:15:00,200.15,200.27,199.91,200.05,212903.0,191.7442,191.8592,191.5143,191.6484,212903.0
2020-06-30 10:20:00,200.05,200.33,199.92,200.14,215073.0,191.6484,191.9167,191.5239,191.7347,215073.0
2020-06-30 10:25:00,200.14,200.31,199.76,199.93,220246.0,191.7347,191.8975,191.3706,191.5335,220246.0
2020-06-30 10:30:00,199.92,200.2,199.86,200.12,195046.0,191.5239,191.7921,191.4664,191.7155,195046.0
2020-06-30 10:35:00,200.12,200.42,200.06,200.38,216075.0,191.7155,192.0029,191.658,191.9646,216075.0
2020-06-30 10:40:00,200.37,200.78,200.32,200.62,313186.0,191.955,192.3478,191.9071,192.1945,313186.0
2020-06-30 10:45:00,200.62,200.83,200.45,200.45,281069.0,192.1945,192.3957,192.0316,192.0316,281069.0
2020-06-30 10:50:00,200.48,201.04,200.38,200.96,396560.0,192.0604,192.5969,191.9646,192.5202,396560.0
2020-06-30 10:55:00,200.96,201.36,200.85,201.35,336962.0,192.5202,192.9034,192.4149,192.8939,336962.0
2020-06-30 11:00:00,201.36,201.52,201.19,201.42,269008.0,192.9034,193.0567,192.7406,192.9609,269008.0
2020-06-30 11:05:00,201.43,201.53,201.11,201.36,207566.0,192.9705,193.0663,192.6639,192.9034,207566.0
2020-06-30 11:10:00,201.37,201.41,200.97,201.3,195321.0,192.913,192.9513,192.5298,192.846,195321.0
2020-06-30 11:15:00,201.27,201.5,201.27,201.49,154046.0,192.8172,193.0376,192.8172,193.028,154046.0
2020-06-30 11:20:00,201.47,201.63,201.37,201.44,232022.0,193.0088,193.1621,192.913,192.9801,232022.0
2020-06-30 11:25:00,201.45,201.48,201.11,201.32,191641.0,192.9897,193.0184,192.6639,192.8651,191641.0
2020-06-30 11:30:00,201.32,201.34,201.08,201.11,155344.0,192.8651,192.8843,192.6352,192.6639,155344.0
2020-06-30 11:35:00,201.11,201.43,200.94,201.42,220422.0,192.6639,192.9705,192.5011,192.9609,220422.0
2020-06-30 11:40:00,201.43,201.47,201.21,201.44,179232.0,192.9705,193.0088,192.7597,192.9801,179232.0
2020-06-30 11:45:00,201.44,201.53,201.1,201.16,135682.0,192.9801,193.0663,192.6544,192.7118,135682.0
2020-06-30 11:50:00,201.16,201.25,200.94,201.21,169657.0,192.7118,192.7981,192.5011,192.7597,169657.0
2020-06-30 11:55:00,201.21,201.29,201.06,201.2,108333.0,192.7597,192.8364,192.616,192.7502,108333.0
2020-06-30 12:00:00,201.2,201.36,201.04,201.15,164326.0,192.7502,192.9034,192.5969,192.7023,164326.0
2020-06-30 12:05:00,201.14,201.53,201.12,201.51,136166.0,192.6927,193.0663,192.6735,193.0471,136166.0
2020-06-30 12:10:00,201.52,201.62,201.43,201.54,155296.0,193.0567,193.1525,192.9705,193.0759,155296.0
2020-06-30 12:15:00,201.54,201.85,201.49,201.74,148353.0,193.0759,193.3729,193.028,193.2675,148353.0
2020-06-30 12:20:00,201.75,201.81,201.56,201.6,157022.0,193.2771,193.3345,193.095,193.1334,157022.0
2020-06-30 12:25:00,201.63,201.73,201.49,201.65,118424.0,193.1621,193.2579,193.028,193.1813,118424.0
2020-06-30 12:30:00,201.64,201.83,201.27,201.31,413285.0,193.1717,193.3537,192.8172,192.8555,413285.0
2020-06-30 12:35:00,201.34,201.51,201.27,201.44,110444.0,192.8843,193.0471,192.8172,192.9801,110444.0
2020-06-30 12:40:00,201.43,201.44,200.95,201.16,132431.0,192.9705,192.9801,192.5107,192.7118,132431.0
2020-06-30 12:45:00,201.16,201.26,200.88,201.2,134553.0,192.7118,192.8076,192.4436,192.7502,134553.0
2020-06-30 12:50:00,201.2,201.56,201.18,201.53,163017.0,192.7502,193.095,192.731,193.0663,163017.0
2020-06-30 12:55:00,201.54,201.66,201.37,201.37,103164.0,193.0759,193.1908,192.913,192.913,103164.0
2020-06-30 13:00:00,201.38,201.73,201.34,201.64,104196.0,192.9226,193.2579,192.8843,193.1717,104196.0
2020-06-30 13:05:00,201.64,201.64,201.03,201.19,178431.0,193.1717,193.1717,192.5873,192.7406,178431.0
2020-06-30 13:10:00,201.18,201.39,201.13,201.2,337155.0,192.731,192.9322,192.6831,192.7502,337155.0
2020-06-30 13:15:00,201.2,201.25,200.81,201.14,250090.0,192.7502,192.7981,192.3765,192.6927,250090.0
2020-06-30 13:20:00,201.16,201.35,200.97,201.22,142426.0,192.7118,192.8939,192.5298,192.7693,142426.0
2020-06-30 13:25:00,201.22,201.28,201.13,201.26,88534.0,192.7693,192.8268,192.6831,192.8076,88534.0
2020-06-30 13:30:00,201.25,201.4,201.13,201.28,113938.0,192.7981,192.9418,192.6831,192.8268,113938.0
2020-06-30 13:35:00,201.27,201.35,201.04,201.08,113356.0,192.8172,192.8939,192.5969,192.6352,113356.0
2020-06-30 13:40:00,201.07,201.1,200.81,200.88,136244.0,192.6256,192.6544,192.3765,192.4436,136244.0
2020-06-30 13:45:00,200.87,201.2,200.87,201.14,117255.0,192.434,192.7502,192.434,192.6927,117255.0
2020-06-30 13:50:00,201.14,201.3,200.95,201.29,104357.0,192.6927,192.846,192.5107,192.8364,104357.0
2020-06-30 13:55:00,201.31,201.42,201.2,201.21,108134.0,192.8555,192.9609,192.7502,192.7597,108134.0
2020-06-30 14:00:00,201.21,201.22,200.82,201.05,160656.0,192.7597,192.7693,192.3861,192.6065,160656.0
2020-06-30 14:05:00,201.05,201.1,200.81,201.08,149203.0,192.6065,192.6544,192.3765,192.6352,149203.0
2020-06-30 14:10:00,201.08,201.08,200.77,200.92,93128.0,192.6352,192.6352,192.3382,192.4819,93128.0
2020-06-30 14:15:00,200.9,201.1,200.83,201.08,140694.0,192.4628,192.6544,192.3957,192.6352,140694.0
2020-06-30 14:20:00,201.08,201.22,200.97,201.22,124054.0,192.6352,192.7693,192.5298,192.7693,124054.0
2020-06-30 14:25:00,201.22,201.5,201.16,201.48,147329.0,192.7693,193.0376,192.7118,193.0184,147329.0
2020-06-30 14:30:00,201.48,201.69,201.43,201.67,156291.0,193.0184,193.2196,192.9705,193.2004,156291.0
2020-06-30 14:35:00,201.69,201.94,201.62,201.92,210143.0,193.2196,193.4591,193.1525,193.4399,210143.0
2020-06-30 14:40:00,201.91,202.11,201.86,202.04,367712.0,193.4303,193.6219,193.3824,193.5549,367712.0
2020-06-30 14:45:00,202.03,202.05,201.83,201.93,197748.0,193.5453,193.5645,193.3537,193.4495,197748.0
2020-06-30 14:50:00,201.93,202.28,201.91,202.2,210492.0,193.4495,193.7848,193.4303,193.7082,210492.0
2020-06-30 14:55:00,202.19,202.27,202.12,202.22,142583.0,193.6986,193.7752,193.6315,193.7273,142583.0
2020-06-30 15:00:00,202.23,202.23,201.84,201.9,275873.0,193.7369,193.7369,193.3633,193.4208,275873.0
2020-06-30 15:05:00,201.88,202.03,201.72,201.92,338720.0,193.4016,193.5453,193.2483,193.4399,338720.0
2020-06-30 15:10:00,201.89,202.1,201.84,201.88,187601.0,193.4112,193.6124,193.3633,193.4016,187601.0
2020-06-30 15:15:00,201.89,201.94,201.66,201.8,311237.0,193.4112,193.4591,193.1908,193.325,311237.0
2020-06-30 15:20:00,201.83,202.17,201.65,202.1,339846.0,193.3537,193.6794,193.1813,193.6124,339846.0
2020-06-30 15:25:00,202.11,202.2,202.01,202.05,260355.0,193.6219,193.7082,193.5261,193.5645,260355.0
2020-06-30 15:30:00,202.05,202.48,201.97,202.44,438892.0,193.5645,193.9764,193.4878,193.9381,438892.0
2020-06-30 15:35:00,202.44,202.46,202.26,202.41,312068.0,193.9381,193.9572,193.7656,193.9093,312068.0
2020-06-30 15:40:00,202.41,202.53,202.34,202.46,363687.0,193.9093,194.0243,193.8423,193.9572,363687.0
2020-06-30 15:45:00,202.47,202.79,202.38,202.79,601233.0,193.9668,194.2734,193.8806,194.2734,601233.0
2020-06-30 15:50:00,202.77,204.4,202.77,204.22,1822090.0,194.2542,195.8158,194.2542,195.6433,1822090.0
2020-06-30 15:55:00,204.21,204.23,201.37,203.43,3127493.0,195.6337,195.6529,192.913,194.8865,3127493.0
2020-07-01 09:30:00,203.0,203.77,202.61,203.04,1212508.0,194.4746,195.2122,194.1009,194.5129,1212508.0
2020-07-01 09:35:00,203.03,203.03,201.77,202.32,692049.0,194.5033,194.5033,193.2962,193.8231,692049.0
2020-07-01 09:40:00,202.33,203.32,202.31,203.27,487561.0,193.8327,194.7811,193.8135,194.7332,487561.0
2020-07-01 09:45:00,203.27,203.29,202.27,202.74,482801.0,194.7332,194.7524,193.7752,194.2255,482801.0
2020-07-01 09:50:00,202.75,203.04,202.35,202.52,445279.0,194.2351,194.5129,193.8519,194.0147,445279.0
2020-07-01 09:55:00,202.51,202.8,202.0,202.73,399052.0,194.0051,194.283,193.5166,194.2159,399052.0
2020-07-01 10:00:00,202.73,203.28,202.59,203.16,415419.0,194.2159,194.7428,194.0818,194.6278,415419.0
2020-07-01 10:05:00,203.15,203.75,203.12,203.61,452642.0,194.6183,195.1931,194.5895,195.0589,452642.0
2020-07-01 10:10:00,203.62,203.65,203.08,203.27,309121.0,195.0685,195.0973,194.5512,194.7332,309121.0
2020-07-01 10:15:00,203.28,203.62,203.26,203.39,220110.0,194.7428,195.0685,194.7236,194.8482,220110.0
2020-07-01 10:20:00,203.42,203.5,203.19,203.44,241822.0,194.8769,194.9536,194.6566,194.8961,241822.0
2020-07-01 10:25:00,203.45,204.12,203.42,204.0,348831.0,194.9057,195.5475,194.8769,195.4326,348831.0
2020-07-01 10:30:00,204.02,204.38,203.83,204.31,336441.0,195.4517,195.7966,195.2697,195.7295,336441.0
2020-07-01 10:35:00,204.32,204.4,204.11,204.2,244698.0,195.7391,195.8158,195.5379,195.6242,244698.0
2020-07-01 10:40:00,204.23,204.41,204.08,204.09,316818.0,195.6529,195.8253,195.5092,195.5188,316818.0
2020-07-01 10:45:00,204.09,204.28,203.78,203.9,255909.0,195.5188,195.7008,195.2218,195.3368,255909.0
2020-07-01 10:50:00,203.89,204.37,203.69,204.35,217574.0,195.3272,195.787,195.1356,195.7679,217574.0
2020-07-01 10:55:00,204.35,204.52,204.17,204.49,277807.0,195.7679,195.9307,195.5954,195.902,277807.0
2020-07-01 11:00:00,204.53,204.79,204.4,204.71,353794.0,195.9403,196.1894,195.8158,196.1127,353794.0
2020-07-01 11:05:00,204.71,204.91,204.56,204.89,256254.0,196.1127,196.3043,195.969,196.2852,256254.0
2020-07-01 11:10:00,204.89,204.94,204.57,204.92,240428.0,196.2852,196.3331,195.9786,196.3139,240428.0
2020-07-01 11:15:00,204.92,204.99,204.72,204.89,235366.0,196.3139,196.381,196.1223,196.2852,235366.0
2020-07-01 11:20:00,204.89,204.9,204.63,204.84,186684.0,196.2852,196.2948,196.0361,196.2373,186684.0
2020-07-01 11:25:00,204.86,205.0,204.34,204.42,481561.0,196.2564,196.3906,195.7583,195.8349,481561.0
2020-07-01 11:30:00,204.46,204.58,204.28,204.38,252792.0,195.8732,195.9882,195.7008,195.7966,252792.0
2020-07-01 11:35:00,204.38,204.73,204.34,204.68,241479.0,195.7966,196.1319,195.7583,196.084,241479.0
2020-07-01 11:40:00,204.71,205.03,204.57,205.03,205227.0,196.1127,196.4193,195.9786,196.4193,205227.0
2020-07-01 11:45:00,205.02,205.23,204.93,205.21,281042.0,196.4097,196.6109,196.3235,196.5917,281042.0
2020-07-01 11:50:00,205.2,205.25,204.98,205.14,162946.0,196.5822,196.6301,196.3714,196.5247,162946.0
2020-07-01 11:55:00,205.14,205.32,204.9,204.9,300094.0,196.5247,196.6971,196.2948,196.2948,300094.0
2020-07-01 12:00:00,204.91,204.98,204.75,204.85,191314.0,196.3043,196.3714,196.1511,196.2469,191314.0
2020-07-01 12:05:00,204.85,205.07,204.81,205.02,208591.0,196.2469,196.4576,196.2085,196.4097,208591.0
2020-07-01 12:10:00,205.01,205.02,204.79,204.89,148099.0,196.4001,196.4097,196.1894,196.2852,148099.0
2020-07-01 12:15:00,204.92,205.06,204.68,204.99,196163.0,196.3139,196.448,196.084,196.381,196163.0
2020-07-01 12:20:00,204.99,205.0,204.85,204.99,145373.0,196.381,196.3906,196.2469,196.381,145373.0
2020-07-01 12:25:00,204.99,205.1,204.9,204.96,126583.0,196.381,196.4864,196.2948,196.3522,126583.0
2020-07-01 12:30:00,204.97,205.34,204.95,205.14,182197.0,196.3618,196.7163,196.3427,196.5247,182197.0
2020-07-01 12:35:00,205.14,205.3,204.96,205.27,185886.0,196.5247,196.678,196.3522,196.6492,185886.0
2020-07-01 12:40:00,205.28,205.29,205.09,205.23,112474.0,196.6588,196.6684,196.4768,196.6109,112474.0
2020-07-01 12:45:00,205.23,205.31,204.49,204.92,359315.0,196.6109,196.6875,195.902,196.3139,359315.0
2020-07-01 12:50:00,204.93,205.01,204.54,204.69,180239.0,196.3235,196.4001,195.9499,196.0936,180239.0
2020-07-01 12:55:00,204.69,204.94,204.69,204.76,159050.0,196.0936,196.3331,196.0936,196.1606,159050.0
2020-07-01 13:00:00,204.76,204.84,204.43,204.5,183707.0,196.1606,196.2373,195.8445,195.9116,183707.0
2020-07-01 13:05:00,204.51,204.59,204.15,204.18,209874.0,195.9211,195.9978,195.5763,195.605,209874.0
2020-07-01 13:10:00,204.17,204.28,204.01,204.21,215769.0,195.5954,195.7008,195.4421,195.6337,215769.0
2020-07-01 13:15:00,204.2,204.52,204.11,204.46,167511.0,195.6242,195.9307,195.5379,195.8732,167511.0
2020-07-01 13:20:00,204.43,204.84,204.33,204.84,157805.0,195.8445,196.2373,195.7487,196.2373,157805.0
2020-07-01 13:25:00,204.85,205.01,204.81,204.94,174434.0,196.2469,196.4001,196.2085,196.3331,174434.0
2020-07-01 13:30:00,204.95,205.12,204.88,205.03,208587.0,196.3427,196.5055,196.2756,196.4193,208587.0
2020-07-01 13:35:00,205.02,205.32,204.91,205.31,172293.0,196.4097,196.6971,196.3043,196.6875,172293.0
2020-07-01 13:40:00,205.31,205.38,204.85,204.96,186191.0,196.6875,196.7546,196.2469,196.3522,186191.0
2020-07-01 13:45:00,205.01,205.11,204.7,204.87,195718.0,196.4001,196.4959,196.1032,196.266,195718.0
2020-07-01 13:50:00,204.87,205.37,204.69,205.34,343231.0,196.266,196.745,196.0936,196.7163,343231.0
2020-07-01 13:55:00,205.33,205.41,205.17,205.33,181275.0,196.7067,196.7833,196.5534,196.7067,181275.0
2020-07-01 14:00:00,205.32,205.55,205.12,205.55,256088.0,196.6971,196.9175,196.5055,196.9175,256088.0
2020-07-01 14:05:00,205.55,205.88,205.42,205.77,326564.0,196.9175,197.2336,196.7929,197.1282,326564.0
2020-07-01 14:10:00,205.77,205.93,205.63,205.91,261241.0,197.1282,197.2815,196.9941,197.2623,261241.0
2020-07-01 14:15:00,205.9,205.94,205.71,205.73,210565.0,197.2528,197.2911,197.0707,197.0899,210565.0
2020-07-01 14:20:00,205.73,205.76,205.37,205.42,249760.0,197.0899,197.1186,196.745,196.7929,249760.0
2020-07-01 14:25:00,205.42,205.8,205.33,205.7,225746.0,196.7929,197.157,196.7067,197.0612,225746.0
2020-07-01 14:30:00,205.71,205.97,205.61,205.69,340618.0,197.0707,197.3198,196.9749,197.0516,340618.0
2020-07-01 14:35:00,205.69,205.77,205.41,205.55,207188.0,197.0516,197.1282,196.7833,196.9175,207188.0
2020-07-01 14:40:00,205.57,205.77,205.4,205.44,172986.0,196.9366,197.1282,196.7738,196.8121,172986.0
2020-07-01 14:45:00,205.44,205.76,205.31,205.53,167363.0,196.8121,197.1186,196.6875,196.8983,167363.0
2020-07-01 14:50:00,205.53,205.66,205.45,205.6,132103.0,196.8983,197.0228,196.8217,196.9654,132103.0
2020-07-01 14:55:00,205.6,205.73,205.49,205.6,177157.0,196.9654,197.0899,196.86,196.9654,177157.0
2020-07-01 15:00:00,205.61,205.86,205.52,205.83,190687.0,196.9749,197.2144,196.8887,197.1857,190687.0
2020-07-01 15:05:00,205.84,206.0,205.77,205.92,202783.0,197.1953,197.3486,197.1282,197.2719,202783.0
2020-07-01 15:10:00,205.92,206.0,205.67,205.97,159888.0,197.2719,197.3486,197.0324,197.3198,159888.0
2020-07-01 15:15:00,205.98,206.0,205.82,205.98,191611.0,197.3294,197.3486,197.1761,197.3294,191611.0
2020-07-01 15:20:00,205.99,206.2,205.96,206.15,283599.0,197.339,197.5402,197.3102,197.4923,283599.0
2020-07-01 15:25:00,206.15,206.35,206.02,206.18,231777.0,197.4923,197.6839,197.3677,197.521,231777.0
2020-07-01 15:30:00,206.17,206.35,205.94,206.12,278818.0,197.5114,197.6839,197.2911,197.4635,278818.0
2020-07-01 15:35:00,206.11,206.18,205.81,206.01,241942.0,197.4539,197.521,197.1665,197.3581,241942.0
2020-07-01 15:40:00,206.04,206.24,205.91,206.07,293034.0,197.3869,197.5785,197.2623,197.4156,293034.0
2020-07-01 15:45:00,206.07,206.29,205.9,206.16,326994.0,197.4156,197.6264,197.2528,197.5018,326994.0
2020-07-01 15:50:00,206.16,206.16,205.26,205.27,665164.0,197.5018,197.5018,196.6396,196.6492,665164.0
2020-07-01 15:55:00,205.26,205.33,204.48,204.68,1255699.0,196.6396,196.7067,195.8924,196.084,1255699.0
2020-07-02 09:30:00,205.7,206.05,205.0,205.9,1366619.0,197.0612,197.3965,196.3906,197.2528,1366619.0
2020-07-02 09:35:00,205.93,206.6,205.9,206.41,616101.0,197.2815,197.9234,197.2528,197.7413,616101.0
2020-07-02 09:40:00,206.41,207.3,206.41,207.22,632230.0,197.7413,198.594,197.7413,198.5173,632230.0
2020-07-02 09:45:00,207.21,207.24,206.83,206.93,550122.0,198.5077,198.5365,198.1437,198.2395,550122.0
2020-07-02 09:50:00,206.94,207.59,206.88,207.51,513608.0,198.2491,198.8718,198.1916,198.7951,513608.0
2020-07-02 09:55:00,207.51,207.71,207.22,207.43,554849.0,198.7951,198.9867,198.5173,198.7185,554849.0
2020-07-02 10:00:00,207.43,207.56,207.18,207.22,389103.0,198.7185,198.843,198.479,198.5173,389103.0
2020-07-02 10:05:00,207.22,207.35,206.94,207.16,300586.0,198.5173,198.6419,198.2491,198.4598,300586.0
2020-07-02 10:10:00,207.15,207.2,206.59,206.93,328847.0,198.4503,198.4982,197.9138,198.2395,328847.0
2020-07-02 10:15:00,206.95,207.38,206.93,207.26,312972.0,198.2587,198.6706,198.2395,198.5556,312972.0
2020-07-02 10:20:00,207.25,207.4,207.07,207.25,298431.0,198.5461,198.6898,198.3736,198.5461,298431.0
2020-07-02 10:25:00,207.24,207.37,206.46,206.6,372297.0,198.5365,198.661,197.7892,197.9234,372297.0
2020-07-02 10:30:00,206.62,206.89,206.37,206.5,340395.0,197.9425,198.2012,197.703,197.8276,340395.0
2020-07-02 10:35:00,206.52,207.34,206.45,207.28,341575.0,197.8467,198.6323,197.7797,198.5748,341575.0
2020-07-02 10:40:00,207.28,207.99,207.23,207.88,548454.0,198.5748,199.255,198.5269,199.1496,548454.0
2020-07-02 10:45:00,207.88,207.97,207.62,207.78,297464.0,199.1496,199.2358,198.9005,199.0538,297464.0
2020-07-02 10:50:00,207.78,207.92,207.21,207.73,328781.0,199.0538,199.1879,198.5077,199.0059,328781.0
2020-07-02 10:55:00,207.73,207.97,207.6,207.7,268119.0,199.0059,199.2358,198.8814,198.9772,268119.0
2020-07-02 11:00:00,207.69,207.7,206.65,206.87,458124.0,198.9676,198.9772,197.9713,198.182,458124.0
2020-07-02 11:05:00,206.87,207.25,206.84,207.03,236059.0,198.182,198.5461,198.1533,198.3353,236059.0
2020-07-02 11:10:00,207.04,207.2,206.69,206.96,260489.0,198.3449,198.4982,198.0096,198.2682,260489.0
2020-07-02 11:15:00,206.99,207.02,206.73,206.94,223853.0,198.297,198.3257,198.0479,198.2491,223853.0
2020-07-02 11:20:00,206.93,206.96,206.55,206.7,240813.0,198.2395,198.2682,197.8755,198.0192,240813.0
2020-07-02 11:25:00,206.7,206.71,206.06,206.28,289655.0,198.0192,198.0287,197.406,197.6168,289655.0
2020-07-02 11:30:00,206.32,206.75,206.2,206.65,314849.0,197.6551,198.0671,197.5402,197.9713,314849.0
2020-07-02 11:35:00,206.66,206.91,206.62,206.78,184976.0,197.9808,198.2203,197.9425,198.0958,184976.0
2020-07-02 11:40:00,206.77,206.94,206.65,206.9,187321.0,198.0862,198.2491,197.9713,198.2108,187321.0
2020-07-02 11:45:00,206.89,206.93,206.46,206.54,141196.0,198.2012,198.2395,197.7892,197.8659,141196.0
2020-07-02 11:50:00,206.52,206.91,206.44,206.9,189766.0,197.8467,198.2203,197.7701,198.2108,189766.0
2020-07-02 11:55:00,206.91,207.09,206.77,207.03,212756.0,198.2203,198.3928,198.0862,198.3353,212756.0
2020-07-02 12:00:00,207.03,207.08,206.66,206.83,191893.0,198.3353,198.3832,197.9808,198.1437,191893.0
2020-07-02 12:05:00,206.84,207.12,206.83,207.1,166386.0,198.1533,198.4215,198.1437,198.4024,166386.0
2020-07-02 12:10:00,207.1,207.37,207.03,207.24,147526.0,198.4024,198.661,198.3353,198.5365,147526.0
2020-07-02 12:15:00,207.23,207.52,207.06,207.5,207482.0,198.5269,198.8047,198.364,198.7856,207482.0
2020-07-02 12:20:00,207.5,207.61,207.39,207.47,139827.0,198.7856,198.8909,198.6802,198.7568,139827.0
2020-07-02 12:25:00,207.48,207.54,207.33,207.5,118741.0,198.7664,198.8239,198.6227,198.7856,118741.0
2020-07-02 12:30:00,207.51,207.66,207.45,207.56,132180.0,198.7951,198.9388,198.7377,198.843,132180.0
2020-07-02 12:35:00,207.57,207.73,207.39,207.65,136101.0,198.8526,199.0059,198.6802,198.9293,136101.0
2020-07-02 12:40:00,207.63,207.82,207.56,207.76,145106.0,198.9101,199.0921,198.843,199.0346,145106.0
2020-07-02 12:45:00,207.77,207.87,207.72,207.76,129541.0,199.0442,199.14,198.9963,199.0346,129541.0
2020-07-02 12:50:00,207.78,207.78,207.39,207.46,161232.0,199.0538,199.0538,198.6802,198.7472,161232.0
2020-07-02 12:55:00,207.47,207.9,207.41,207.88,196753.0,198.7568,199.1688,198.6993,199.1496,196753.0
2020-07-02 13:00:00,207.88,207.95,207.75,207.79,158657.0,199.1496,199.2167,199.0251,199.0634,158657.0
2020-07-02 13:05:00,207.8,207.86,207.75,207.79,122177.0,199.073,199.1304,199.0251,199.0634,122177.0
2020-07-02 13:10:00,207.8,207.82,207.56,207.65,102507.0,199.073,199.0921,198.843,198.9293,102507.0
2020-07-02 13:15:00,207.66,207.86,207.52,207.75,138335.0,198.9388,199.1304,198.8047,199.0251,138335.0
2020-07-02 13:20:00,207.76,207.95,207.72,207.92,117976.0,199.0346,199.2167,198.9963,199.1879,117976.0
2020-07-02 13:25:00,207.92,207.94,207.69,207.84,163963.0,199.1879,199.2071,198.9676,199.1113,163963.0
2020-07-02 13:30:00,207.84,207.96,207.8,207.9,110961.0,199.1113,199.2262,199.073,199.1688,110961.0
2020-07-02 13:35:00,207.89,208.02,207.65,207.89,281113.0,199.1592,199.2837,198.9293,199.1592,281113.0
2020-07-02 13:40:00,207.88,207.96,207.75,207.88,152434.0,199.1496,199.2262,199.0251,199.1496,152434.0
2020-07-02 13:45:00,207.88,207.89,207.66,207.84,135694.0,199.1496,199.1592,198.9388,199.1113,135694.0
2020-07-02 13:50:00,207.83,207.88,207.65,207.77,142083.0,199.1017,199.1496,198.9293,199.0442,142083.0
2020-07-02 13:55:00,207.77,207.78,207.51,207.62,130716.0,199.0442,199.0538,198.7951,198.9005,130716.0
2020-07-02 14:00:00,207.62,207.73,207.41,207.49,159485.0,198.9005,199.0059,198.6993,198.776,159485.0
2020-07-02 14:05:00,207.48,207.52,207.31,207.33,160610.0,198.7664,198.8047,198.6035,198.6227,160610.0
2020-07-02 14:10:00,207.33,207.54,207.31,207.45,105183.0,198.6227,198.8239,198.6035,198.7377,105183.0
2020-07-02 14:15:00,207.45,207.68,207.37,207.65,134327.0,198.7377,198.958,198.661,198.9293,134327.0
2020-07-02 14:20:00,207.64,207.8,207.53,207.76,149083.0,198.9197,199.073,198.8143,199.0346,149083.0
2020-07-02 14:25:00,207.78,207.81,207.6,207.69,116303.0,199.0538,199.0825,198.8814,198.9676,116303.0
2020-07-02 14:30:00,207.69,207.88,207.64,207.88,94053.0,198.9676,199.1496,198.9197,199.1496,94053.0
2020-07-02 14:35:00,207.88,207.9,207.65,207.69,155828.0,199.1496,199.1688,198.9293,198.9676,155828.0
2020-07-02 14:40:00,207.69,207.75,207.52,207.63,155509.0,198.9676,199.0251,198.8047,198.9101,155509.0
2020-07-02 14:45:00,207.61,207.67,207.51,207.66,120314.0,198.8909,198.9484,198.7951,198.9388,120314.0
2020-07-02 14:50:00,207.67,207.69,207.44,207.53,156921.0,198.9484,198.9676,198.7281,198.8143,156921.0
2020-07-02 14:55:00,207.5,207.73,207.43,207.72,159944.0,198.7856,199.0059,198.7185,198.9963,159944.0
2020-07-02 15:00:00,207.73,207.82,207.41,207.68,267666.0,199.0059,199.0921,198.6993,198.958,267666.0
2020-07-02 15:05:00,207.68,207.75,207.47,207.49,208769.0,198.958,199.0251,198.7568,198.776,208769.0
2020-07-02 15:10:00,207.49,207.62,207.31,207.46,239408.0,198.776,198.9005,198.6035,198.7472,239408.0
2020-07-02 15:15:00,207.48,207.51,207.23,207.26,203289.0,198.7664,198.7951,198.5269,198.5556,203289.0
2020-07-02 15:20:00,207.27,207.52,207.27,207.45,156524.0,198.5652,198.8047,198.5652,198.7377,156524.0
2020-07-02 15:25:00,207.47,207.47,207.28,207.29,174507.0,198.7568,198.7568,198.5748,198.5844,174507.0
2020-07-02 15:30:00,207.3,207.49,207.18,207.36,270330.0,198.594,198.776,198.479,198.6514,270330.0
2020-07-02 15:35:00,207.34,207.39,207.12,207.26,234234.0,198.6323,198.6802,198.4215,198.5556,234234.0
2020-07-02 15:40:00,207.28,207.28,206.97,207.11,297580.0,198.5748,198.5748,198.2778,198.4119,297580.0
2020-07-02 15:45:00,207.13,207.3,207.05,207.12,369649.0,198.4311,198.594,198.3545,198.4215,369649.0
2020-07-02 15:50:00,207.12,207.12,206.22,206.24,632486.0,198.4215,198.4215,197.5593,197.5785,632486.0
2020-07-02 15:55:00,206.24,206.8,205.85,206.21,1511091.0,197.5785,198.115,197.2049,197.5497,1511091.0
2020-07-06 09:30:00,208.71,209.02,208.36,208.68,1176919.0,199.9448,200.2417,199.6095,199.916,1176919.0
2020-07-06 09:35:00,208.69,209.35,208.67,208.77,562382.0,199.9256,200.5579,199.9064,200.0022,562382.0
2020-07-06 09:40:00,208.78,209.32,208.78,208.93,581493.0,200.0118,200.5291,200.0118,200.1555,581493.0
2020-07-06 09:45:00,208.93,209.02,208.12,208.25,438883.0,200.1555,200.2417,199.3795,199.5041,438883.0
2020-07-06 09:50:00,208.25,208.67,208.09,208.62,461028.0,199.5041,199.9064,199.3508,199.8585,461028.0
2020-07-06 09:55:00,208.63,209.07,208.61,209.03,474970.0,199.8681,200.2896,199.849,200.2513,474970.0
2020-07-06 10:00:00,209.03,209.38,208.97,209.13,395534.0,200.2513,200.5866,200.1938,200.3471,395534.0
2020-07-06 10:05:00,209.13,209.19,208.75,209.15,446578.0,200.3471,200.4046,199.9831,200.3663,446578.0
2020-07-06 10:10:00,209.14,209.48,208.87,209.47,360003.0,200.3567,200.6824,200.098,200.6728,360003.0
2020-07-06 10:15:00,209.43,210.0,209.43,209.91,481641.0,200.6345,201.1806,200.6345,201.0944,481641.0
2020-07-06 10:20:00,209.93,210.06,209.29,209.4,701125.0,201.1135,201.2381,200.5004,200.6058,701125.0
2020-07-06 10:25:00,209.4,209.52,208.94,209.3,376285.0,200.6058,200.7207,200.1651,200.51,376285.0
2020-07-06 10:30:00,209.32,209.71,209.17,209.59,233978.0,200.5291,200.9028,200.3854,200.7878,233978.0
2020-07-06 10:35:00,209.58,209.68,209.46,209.6,213045.0,200.7782,200.874,200.6633,200.7974,213045.0
2020-07-06 10:40:00,209.59,209.83,209.43,209.65,258715.0,200.7878,201.0177,200.6345,200.8453,258715.0
2020-07-06 10:45:00,209.66,209.95,209.35,209.88,263139.0,200.8549,201.1327,200.5579,201.0656,263139.0
2020-07-06 10:50:00,209.89,210.01,209.76,209.88,231650.0,201.0752,201.1902,200.9507,201.0656,231650.0
2020-07-06 10:55:00,209.89,209.99,209.74,209.96,224098.0,201.0752,201.171,200.9315,201.1423,224098.0
2020-07-06 11:00:00,209.95,210.06,209.83,209.94,201058.0,201.1327,201.2381,201.0177,201.1231,201058.0
2020-07-06 11:05:00,209.94,210.31,209.9,210.24,252786.0,201.1231,201.4776,201.0848,201.4105,252786.0
2020-07-06 11:10:00,210.22,210.71,210.21,210.62,313673.0,201.3913,201.8608,201.3818,201.7745,313673.0
2020-07-06 11:15:00,210.64,210.64,210.18,210.58,239859.0,201.7937,201.7937,201.353,201.7362,239859.0
2020-07-06 11:20:00,210.58,210.72,210.37,210.71,246919.0,201.7362,201.8703,201.535,201.8608,246919.0
2020-07-06 11:25:00,210.72,210.9,210.57,210.82,224968.0,201.8703,202.0428,201.7266,201.9661,224968.0
2020-07-06 11:30:00,210.85,210.95,210.66,210.77,184416.0,201.9949,202.0907,201.8129,201.9182,184416.0
2020-07-06 11:35:00,210.78,211.02,210.73,210.87,221848.0,201.9278,202.1577,201.8799,202.014,221848.0
2020-07-06 11:40:00,210.89,211.09,210.8,210.97,213729.0,202.0332,202.2248,201.947,202.1098,213729.0
2020-07-06 11:45:00,210.97,211.08,210.87,210.93,151652.0,202.1098,202.2152,202.014,202.0715,151652.0
2020-07-06 11:50:00,210.94,211.13,210.62,210.63,284389.0,202.0811,202.2631,201.7745,201.7841,284389.0
2020-07-06 11:55:00,210.65,210.79,210.34,210.59,252009.0,201.8033,201.9374,201.5063,201.7458,252009.0
2020-07-06 12:00:00,210.58,210.78,210.57,210.71,181557.0,201.7362,201.9278,201.7266,201.8608,181557.0
2020-07-06 12:05:00,210.71,210.71,210.34,210.62,221158.0,201.8608,201.8608,201.5063,201.7745,221158.0
2020-07-06 12:10:00,210.61,210.82,210.5,210.63,170821.0,201.765,201.9661,201.6596,201.7841,170821.0
2020-07-06 12:15:00,210.63,210.79,210.07,210.13,226999.0,201.7841,201.9374,201.2476,201.3051,226999.0
2020-07-06 12:20:00,210.14,210.17,209.62,209.87,393141.0,201.3147,201.3434,200.8165,201.056,393141.0
2020-07-06 12:25:00,209.88,210.19,209.79,210.17,245924.0,201.0656,201.3626,200.9794,201.3434,245924.0
2020-07-06 12:30:00,210.16,210.31,210.05,210.2,151744.0,201.3339,201.4776,201.2285,201.3722,151744.0
2020-07-06 12:35:00,210.21,210.5,210.21,210.43,179629.0,201.3818,201.6596,201.3818,201.5925,179629.0
2020-07-06 12:40:00,210.43,210.71,210.38,210.68,203067.0,201.5925,201.8608,201.5446,201.832,203067.0
2020-07-06 12:45:00,210.67,210.85,210.57,210.84,122474.0,201.8224,201.9949,201.7266,201.9853,122474.0
2020-07-06 12:50:00,210.84,210.9,210.55,210.57,154471.0,201.9853,202.0428,201.7075,201.7266,154471.0
2020-07-06 12:55:00,210.58,211.07,210.53,210.92,530143.0,201.7362,202.2056,201.6883,202.0619,530143.0
2020-07-06 13:00:00,210.93,211.1,210.76,211.06,233483.0,202.0715,202.2344,201.9087,202.1961,233483.0
2020-07-06 13:05:00,211.05,211.06,210.52,210.57,203519.0,202.1865,202.1961,201.6787,201.7266,203519.0
2020-07-06 13:10:00,210.58,210.64,210.45,210.55,192868.0,201.7362,201.7937,201.6117,201.7075,192868.0
2020-07-06 13:15:00,210.55,210.55,210.07,210.08,172628.0,201.7075,201.7075,201.2476,201.2572,172628.0
2020-07-06 13:20:00,210.09,210.46,210.04,210.46,213080.0,201.2668,201.6213,201.2189,201.6213,213080.0
2020-07-06 13:25:00,210.46,210.74,210.4,210.73,167097.0,201.6213,201.8895,201.5638,201.8799,167097.0
2020-07-06 13:30:00,210.74,211.13,210.74,210.89,274674.0,201.8895,202.2631,201.8895,202.0332,274674.0
2020-07-06 13:35:00,210.88,210.89,210.57,210.66,168810.0,202.0236,202.0332,201.7266,201.8129,168810.0
2020-07-06 13:40:00,210.65,210.92,210.57,210.89,166122.0,201.8033,202.0619,201.7266,202.0332,166122.0
2020-07-06 13:45:00,210.91,210.95,210.72,210.72,127862.0,202.0524,202.0907,201.8703,201.8703,127862.0
2020-07-06 13:50:00,210.7,210.75,210.47,210.65,161765.0,201.8512,201.8991,201.6308,201.8033,161765.0
2020-07-06 13:55:00,210.64,210.82,210.54,210.78,177828.0,201.7937,201.9661,201.6979,201.9278,177828.0
2020-07-06 14:00:00,210.77,210.81,210.33,210.62,229503.0,201.9182,201.9566,201.4967,201.7745,229503.0
2020-07-06 14:05:00,210.6,210.73,210.18,210.37,202799.0,201.7554,201.8799,201.353,201.535,202799.0
2020-07-06 14:10:00,210.36,210.53,209.98,209.98,273366.0,201.5255,201.6883,201.1614,201.1614,273366.0
2020-07-06 14:15:00,210.0,210.11,209.73,209.81,247643.0,201.1806,201.286,200.9219,200.9986,247643.0
2020-07-06 14:20:00,209.82,210.25,209.76,210.24,228878.0,201.0081,201.4201,200.9507,201.4105,228878.0
2020-07-06 14:25:00,210.24,210.4,210.1,210.36,175543.0,201.4105,201.5638,201.2764,201.5255,175543.0
2020-07-06 14:30:00,210.37,210.7,210.35,210.66,201244.0,201.535,201.8512,201.5159,201.8129,201244.0
2020-07-06 14:35:00,210.65,210.75,210.51,210.59,136171.0,201.8033,201.8991,201.6692,201.7458,136171.0
2020-07-06 14:40:00,210.6,210.66,210.37,210.44,165266.0,201.7554,201.8129,201.535,201.6021,165266.0
2020-07-06 14:45:00,210.45,210.55,210.29,210.32,125657.0,201.6117,201.7075,201.4584,201.4871,125657.0
2020-07-06 14:50:00,210.34,210.37,210.15,210.37,153430.0,201.5063,201.535,201.3243,201.535,153430.0
2020-07-06 14:55:00,210.37,210.59,210.17,210.53,159655.0,201.535,201.7458,201.3434,201.6883,159655.0
2020-07-06 15:00:00,210.53,210.67,209.92,210.08,260008.0,201.6883,201.8224,201.1039,201.2572,260008.0
2020-07-06 15:05:00,210.09,210.16,209.66,209.87,243133.0,201.2668,201.3339,200.8549,201.056,243133.0
2020-07-06 15:10:00,209.86,210.49,209.82,210.47,266797.0,201.0465,201.65,201.0081,201.6308,266797.0
2020-07-06 15:15:00,210.48,210.6,210.32,210.49,173868.0,201.6404,201.7554,201.4871,201.65,173868.0
2020-07-06 15:20:00,210.48,210.74,210.37,210.63,203275.0,201.6404,201.8895,201.535,201.7841,203275.0
2020-07-06 15:25:00,210.64,210.78,210.55,210.75,215401.0,201.7937,201.9278,201.7075,201.8991,215401.0
2020-07-06 15:30:00,210.75,210.9,210.62,210.86,334073.0,201.8991,202.0428,201.7745,202.0045,334073.0
2020-07-06 15:35:00,210.85,211.0,210.59,210.69,322769.0,201.9949,202.1386,201.7458,201.8416,322769.0
2020-07-06 15:40:00,210.68,210.92,210.61,210.88,268099.0,201.832,202.0619,201.765,202.0236,268099.0
2020-07-06 15:45:00,210.87,211.05,210.72,211.02,416683.0,202.014,202.1865,201.8703,202.1577,416683.0
2020-07-06 15:50:00,211.01,211.09,210.58,210.7,508219.0,202.1482,202.2248,201.7362,201.8512,508219.0
2020-07-06 15:55:00,210.69,210.83,210.31,210.7,851975.0,201.8416,201.9757,201.4776,201.8512,851975.0
2020-07-07 09:30:00,210.65,211.51,210.3,211.44,912879.0,201.8033,202.6272,201.468,202.5601,912879.0
2020-07-07 09:35:00,211.44,211.55,210.6,210.66,438263.0,202.5601,202.6655,201.7554,201.8129,438263.0
2020-07-07 09:40:00,210.68,211.4,210.62,211.4,352368.0,201.832,202.5218,201.7745,202.5218,352368.0
2020-07-07 09:45:00,211.39,212.14,211.24,212.07,479285.0,202.5122,203.2307,202.3685,203.1636,479285.0
2020-07-07 09:50:00,212.06,212.33,211.65,211.71,435170.0,203.1541,203.4127,202.7613,202.8188,435170.0
2020-07-07 09:55:00,211.74,212.23,211.63,211.9,363205.0,202.8475,203.3169,202.7421,203.0008,363205.0
2020-07-07 10:00:00,211.9,212.17,211.61,212.03,316978.0,203.0008,203.2594,202.723,203.1253,316978.0
2020-07-07 10:05:00,212.07,212.93,211.95,212.82,477953.0,203.1636,203.9875,203.0487,203.8821,477953.0
2020-07-07 10:10:00,212.83,213.43,212.73,213.33,517073.0,203.8917,204.4665,203.7959,204.3707,517073.0
2020-07-07 10:15:00,213.35,214.31,213.11,213.99,763312.0,204.3899,205.3096,204.16,205.003,763312.0
2020-07-07 10:20:00,213.98,214.17,213.76,214.02,370204.0,204.9934,205.1754,204.7827,205.0317,370204.0
2020-07-07 10:25:00,214.0,214.14,213.81,213.96,288002.0,205.0126,205.1467,204.8306,204.9743,288002.0
2020-07-07 10:30:00,213.96,214.29,213.6,213.6,310429.0,204.9743,205.2904,204.6294,204.6294,310429.0
2020-07-07 10:35:00,213.61,214.67,213.6,214.21,579586.0,204.639,205.6544,204.6294,205.2138,579586.0
2020-07-07 10:40:00,214.21,214.5,214.12,214.41,325660.0,205.2138,205.4916,205.1275,205.4054,325660.0
2020-07-07 10:45:00,214.42,214.42,213.73,214.15,399190.0,205.4149,205.4149,204.7539,205.1563,399190.0
2020-07-07 10:50:00,214.17,214.63,214.12,214.58,281266.0,205.1754,205.6161,205.1275,205.5682,281266.0
2020-07-07 10:55:00,214.58,214.59,214.14,214.17,173037.0,205.5682,205.5778,205.1467,205.1754,173037.0
2020-07-07 11:00:00,214.17,214.4,214.13,214.24,159797.0,205.1754,205.3958,205.1371,205.2425,159797.0
2020-07-07 11:05:00,214.23,214.34,214.04,214.1,169780.0,205.2329,205.3383,205.0509,205.1084,169780.0
2020-07-07 11:10:00,214.1,214.14,213.8,214.0,228790.0,205.1084,205.1467,204.821,205.0126,228790.0
2020-07-07 11:15:00,214.0,214.12,213.84,214.02,151302.0,205.0126,205.1275,204.8593,205.0317,151302.0
2020-07-07 11:20:00,213.97,214.11,213.96,213.99,150041.0,204.9838,205.118,204.9743,205.003,150041.0
2020-07-07 11:25:00,213.99,214.17,213.84,213.86,170801.0,205.003,205.1754,204.8593,204.8785,170801.0
2020-07-07 11:30:00,213.87,213.98,213.22,213.28,261357.0,204.888,204.9934,204.2653,204.3228,261357.0
2020-07-07 11:35:00,213.29,213.6,213.06,213.06,252700.0,204.3324,204.6294,204.1121,204.1121,252700.0
2020-07-07 11:40:00,213.06,213.28,212.95,213.19,232485.0,204.1121,204.3228,204.0067,204.2366,232485.0
2020-07-07 11:45:00,213.18,213.22,212.9,213.02,169621.0,204.227,204.2653,203.9588,204.0737,169621.0
2020-07-07 11:50:00,213.03,213.43,212.89,213.22,176593.0,204.0833,204.4665,203.9492,204.2653,176593.0
2020-07-07 11:55:00,213.22,213.32,212.85,212.98,146430.0,204.2653,204.3611,203.9109,204.0354,146430.0
2020-07-07 12:00:00,213.0,213.23,212.89,212.92,126583.0,204.0546,204.2749,203.9492,203.9779,126583.0
2020-07-07 12:05:00,212.94,213.06,212.62,212.75,202555.0,203.9971,204.1121,203.6905,203.8151,202555.0
2020-07-07 12:10:00,212.76,212.77,212.29,212.31,185367.0,203.8247,203.8342,203.3744,203.3936,185367.0
2020-07-07 12:15:00,212.31,212.4,212.08,212.2,217107.0,203.3936,203.4798,203.1732,203.2882,217107.0
2020-07-07 12:20:00,212.22,212.35,211.83,211.98,252445.0,203.3073,203.4319,202.9337,203.0774,252445.0
2020-07-07 12:25:00,211.98,212.34,211.94,212.31,156203.0,203.0774,203.4223,203.0391,203.3936,156203.0
2020-07-07 12:30:00,212.31,212.68,212.15,212.53,206643.0,203.3936,203.748,203.2403,203.6043,206643.0
2020-07-07 12:35:00,212.53,212.81,212.51,212.79,170259.0,203.6043,203.8726,203.5852,203.8534,170259.0
2020-07-07 12:40:00,212.79,212.93,212.62,212.77,262319.0,203.8534,203.9875,203.6905,203.8342,262319.0
2020-07-07 12:45:00,212.76,213.2,212.67,213.17,302719.0,203.8247,204.2462,203.7384,204.2174,302719.0
2020-07-07 12:50:00,213.17,213.18,212.85,212.86,114673.0,204.2174,204.227,203.9109,203.9205,114673.0
2020-07-07 12:55:00,212.86,213.0,212.59,212.98,121330.0,203.9205,204.0546,203.6618,204.0354,121330.0
2020-07-07 13:00:00,212.96,212.98,212.48,212.49,131196.0,204.0163,204.0354,203.5564,203.566,131196.0
2020-07-07 13:05:00,212.5,212.56,211.75,211.75,257549.0,203.5756,203.6331,202.8571,202.8571,257549.0
2020-07-07 13:10:00,211.76,211.98,211.53,211.96,298342.0,202.8667,203.0774,202.6463,203.0583,298342.0
2020-07-07 13:15:00,211.96,212.09,211.76,211.99,205759.0,203.0583,203.1828,202.8667,203.087,205759.0
2020-07-07 13:20:00,211.97,211.97,211.82,211.92,112100.0,203.0678,203.0678,202.9241,203.0199,112100.0
2020-07-07 13:25:00,211.91,212.01,211.53,211.9,229251.0,203.0104,203.1062,202.6463,203.0008,229251.0
2020-07-07 13:30:00,211.87,212.0,211.67,211.92,115248.0,202.972,203.0966,202.7804,203.0199,115248.0
2020-07-07 13:35:00,211.92,212.19,211.92,212.06,121876.0,203.0199,203.2786,203.0199,203.1541,121876.0
2020-07-07 13:40:00,212.05,212.4,211.92,212.34,203692.0,203.1445,203.4798,203.0199,203.4223,203692.0
2020-07-07 13:45:00,212.33,212.35,212.13,212.14,127657.0,203.4127,203.4319,203.2211,203.2307,127657.0
2020-07-07 13:50:00,212.15,212.26,211.59,211.65,158684.0,203.2403,203.3457,202.7038,202.7613,158684.0
2020-07-07 13:55:00,211.63,211.95,211.62,211.93,223310.0,202.7421,203.0487,202.7325,203.0295,223310.0
2020-07-07 14:00:00,211.92,211.95,211.54,211.58,205838.0,203.0199,203.0487,202.6559,202.6942,205838.0
2020-07-07 14:05:00,211.58,212.04,211.49,211.93,202148.0,202.6942,203.1349,202.608,203.0295,202148.0
2020-07-07 14:10:00,211.93,212.2,211.89,212.11,181753.0,203.0295,203.2882,202.9912,203.202,181753.0
2020-07-07 14:15:00,212.09,212.14,211.64,211.64,117892.0,203.1828,203.2307,202.7517,202.7517,117892.0
2020-07-07 14:20:00,211.65,211.74,211.41,211.43,157941.0,202.7613,202.8475,202.5314,202.5505,157941.0
2020-07-07 14:25:00,211.43,211.56,211.22,211.28,226682.0,202.5505,202.6751,202.3493,202.4068,226682.0
2020-07-07 14:30:00,211.26,211.5,210.98,211.47,409628.0,202.3877,202.6176,202.1194,202.5888,409628.0
2020-07-07 14:35:00,211.48,211.48,211.01,211.07,211777.0,202.5984,202.5984,202.1482,202.2056,211777.0
2020-07-07 14:40:00,211.07,211.25,211.05,211.21,210113.0,202.2056,202.3781,202.1865,202.3398,210113.0
2020-07-07 14:45:00,211.2,211.22,211.0,211.11,155352.0,202.3302,202.3493,202.1386,202.244,155352.0
2020-07-07 14:50:00,211.08,211.25,210.88,210.9,238448.0,202.2152,202.3781,202.0236,202.0428,238448.0
2020-07-07 14:55:00,210.92,211.42,210.88,211.37,221619.0,202.0619,202.5409,202.0236,202.493,221619.0
2020-07-07 15:00:00,211.38,211.39,210.65,210.74,295515.0,202.5026,202.5122,201.8033,201.8895,295515.0
2020-07-07 15:05:00,210.74,211.01,210.2,210.31,473343.0,201.8895,202.1482,201.3722,201.4776,473343.0
2020-07-07 15:10:00,210.31,210.63,210.23,210.28,262672.0,201.4776,201.7841,201.4009,201.4488,262672.0
2020-07-07 15:15:00,210.28,210.72,210.21,210.72,412809.0,201.4488,201.8703,201.3818,201.8703,412809.0
2020-07-07 15:20:00,210.72,210.91,210.53,210.78,304054.0,201.8703,202.0524,201.6883,201.9278,304054.0
2020-07-07 15:25:00,210.78,210.87,210.34,210.45,238602.0,201.9278,202.014,201.5063,201.6117,238602.0
2020-07-07 15:30:00,210.44,210.64,210.3,210.52,316036.0,201.6021,201.7937,201.468,201.6787,316036.0
2020-07-07 15:35:00,210.53,210.55,210.03,210.13,358196.0,201.6883,201.7075,201.2093,201.3051,358196.0
2020-07-07 15:40:00,210.12,210.27,209.77,209.95,547247.0,201.2955,201.4392,200.9602,201.1327,547247.0
2020-07-07 15:45:00,209.94,209.95,209.45,209.69,546352.0,201.1231,201.1327,200.6537,200.8836,546352.0
2020-07-07 15:50:00,209.68,209.68,208.81,208.88,859580.0,200.874,200.874,200.0406,200.1076,859580.0
2020-07-07 15:55:00,208.88,209.16,208.0,208.24,2100920.0,200.1076,200.3759,199.2646,199.4945,2100920.0
2020-07-08 09:30:00,210.07,210.66,209.56,210.64,1137953.0,201.2476,201.8129,200.7591,201.7937,1137953.0
2020-07-08 09:35:00,210.66,211.18,210.63,211.17,643540.0,201.8129,202.311,201.7841,202.3014,643540.0
2020-07-08 09:40:00,211.16,211.99,211.16,211.69,810025.0,202.2919,203.087,202.2919,202.7996,810025.0
2020-07-08 09:45:00,211.7,211.71,211.08,211.22,390230.0,202.8092,202.8188,202.2152,202.3493,390230.0
2020-07-08 09:50:00,211.23,211.66,210.87,211.58,411247.0,202.3589,202.7709,202.014,202.6942,411247.0
2020-07-08 09:55:00,211.58,212.67,211.56,212.46,809463.0,202.6942,203.7384,202.6751,203.5373,809463.0
2020-07-08 10:00:00,212.45,212.52,211.02,211.16,445573.0,203.5277,203.5947,202.1577,202.2919,445573.0
2020-07-08 10:05:00,211.16,211.49,210.95,211.3,372120.0,202.2919,202.608,202.0907,202.426,372120.0
2020-07-08 10:10:00,211.3,211.64,211.11,211.29,282108.0,202.426,202.7517,202.244,202.4164,282108.0
2020-07-08 10:15:00,211.32,211.43,211.1,211.37,208978.0,202.4451,202.5505,202.2344,202.493,208978.0
2020-07-08 10:20:00,211.38,211.41,210.97,211.12,187311.0,202.5026,202.5314,202.1098,202.2535,187311.0
2020-07-08 10:25:00,211.1,211.29,210.44,210.53,316316.0,202.2344,202.4164,201.6021,201.6883,316316.0
2020-07-08 10:30:00,210.52,210.66,210.21,210.62,262746.0,201.6787,201.8129,201.3818,201.7745,262746.0
2020-07-08 10:35:00,210.65,210.68,210.31,210.45,238052.0,201.8033,201.832,201.4776,201.6117,238052.0
2020-07-08 10:40:00,210.46,210.91,210.37,210.63,212427.0,201.6213,202.0524,201.535,201.7841,212427.0
2020-07-08 10:45:00,210.63,211.0,210.42,210.98,187253.0,201.7841,202.1386,201.5829,202.1194,187253.0
2020-07-08 10:50:00,210.97,211.13,210.72,211.11,222016.0,202.1098,202.2631,201.8703,202.244,222016.0
2020-07-08 10:55:00,211.11,211.32,211.04,211.1,237830.0,202.244,202.4451,202.1769,202.2344,237830.0
2020-07-08 11:00:00,211.13,211.16,210.01,210.19,294535.0,202.2631,202.2919,201.1902,201.3626,294535.0
2020-07-08 11:05:00,210.19,210.28,209.58,209.84,392520.0,201.3626,201.4488,200.7782,201.0273,392520.0
2020-07-08 11:10:00,209.86,210.5,209.77,210.46,320125.0,201.0465,201.6596,200.9602,201.6213,320125.0
2020-07-08 11:15:00,210.47,210.48,209.36,209.38,356784.0,201.6308,201.6404,200.5675,200.5866,356784.0
2020-07-08 11:20:00,209.39,209.59,208.69,209.12,395867.0,200.5962,200.7878,199.9256,200.3375,395867.0
2020-07-08 11:25:00,209.13,209.46,208.89,209.39,327477.0,200.3471,200.6633,200.1172,200.5962,327477.0
2020-07-08 11:30:00,209.4,210.0,209.39,209.72,283861.0,200.6058,201.1806,200.5962,200.9123,283861.0
2020-07-08 11:35:00,209.72,210.19,209.63,210.17,222400.0,200.9123,201.3626,200.8261,201.3434,222400.0
2020-07-08 11:40:00,210.17,210.4,209.96,210.4,263261.0,201.3434,201.5638,201.1423,201.5638,263261.0
2020-07-08 11:45:00,210.41,210.51,210.16,210.29,192728.0,201.5734,201.6692,201.3339,201.4584,192728.0
2020-07-08 11:50:00,210.28,210.67,210.04,210.61,281110.0,201.4488,201.8224,201.2189,201.765,281110.0
2020-07-08 11:55:00,210.61,211.03,210.39,210.91,304924.0,201.765,202.1673,201.5542,202.0524,304924.0
2020-07-08 12:00:00,210.97,211.2,210.65,211.2,285436.0,202.1098,202.3302,201.8033,202.3302,285436.0
2020-07-08 12:05:00,211.2,211.57,211.11,211.22,442178.0,202.3302,202.6846,202.244,202.3493,442178.0
2020-07-08 12:10:00,211.23,211.41,211.04,211.11,221063.0,202.3589,202.5314,202.1769,202.244,221063.0
2020-07-08 12:15:00,211.12,211.5,210.92,211.39,238769.0,202.2535,202.6176,202.0619,202.5122,238769.0
2020-07-08 12:20:00,211.4,211.44,211.24,211.34,178745.0,202.5218,202.5601,202.3685,202.4643,178745.0
2020-07-08 12:25:00,211.35,211.5,211.01,211.1,149590.0,202.4739,202.6176,202.1482,202.2344,149590.0
2020-07-08 12:30:00,211.09,211.44,211.04,211.42,149804.0,202.2248,202.5601,202.1769,202.5409,149804.0
2020-07-08 12:35:00,211.4,211.47,211.22,211.41,170612.0,202.5218,202.5888,202.3493,202.5314,170612.0
2020-07-08 12:40:00,211.42,211.48,210.73,210.87,182157.0,202.5409,202.5984,201.8799,202.014,182157.0
2020-07-08 12:45:00,210.88,211.25,210.88,211.15,183310.0,202.0236,202.3781,202.0236,202.2823,183310.0
2020-07-08 12:50:00,211.15,211.31,210.97,211.26,202664.0,202.2823,202.4356,202.1098,202.3877,202664.0
2020-07-08 12:55:00,211.27,211.7,211.25,211.66,259348.0,202.3972,202.8092,202.3781,202.7709,259348.0
2020-07-08 13:00:00,211.69,211.88,211.55,211.69,190476.0,202.7996,202.9816,202.6655,202.7996,190476.0
2020-07-08 13:05:00,211.7,211.87,211.66,211.83,119584.0,202.8092,202.972,202.7709,202.9337,119584.0
2020-07-08 13:10:00,211.82,211.83,211.47,211.56,181595.0,202.9241,202.9337,202.5888,202.6751,181595.0
2020-07-08 13:15:00,211.57,211.65,211.35,211.35,176420.0,202.6846,202.7613,202.4739,202.4739,176420.0
2020-07-08 13:20:00,211.36,211.54,211.09,211.1,161751.0,202.4835,202.6559,202.2248,202.2344,161751.0
2020-07-08 13:25:00,211.08,211.16,210.52,210.93,291130.0,202.2152,202.2919,201.6787,202.0715,291130.0
2020-07-08 13:30:00,210.92,211.34,210.91,211.3,250172.0,202.0619,202.4643,202.0524,202.426,250172.0
2020-07-08 13:35:00,211.29,211.47,211.17,211.34,199674.0,202.4164,202.5888,202.3014,202.4643,199674.0
2020-07-08 13:40:00,211.33,211.43,211.1,211.22,196679.0,202.4547,202.5505,202.2344,202.3493,196679.0
2020-07-08 13:45:00,211.23,211.29,210.89,211.14,211596.0,202.3589,202.4164,202.0332,202.2727,211596.0
2020-07-08 13:50:00,211.16,211.18,210.7,210.71,148818.0,202.2919,202.311,201.8512,201.8608,148818.0
2020-07-08 13:55:00,210.69,211.03,210.48,210.78,224717.0,201.8416,202.1673,201.6404,201.9278,224717.0
2020-07-08 14:00:00,210.8,211.3,210.5,210.52,381062.0,201.947,202.426,201.6596,201.6787,381062.0
2020-07-08 14:05:00,210.56,210.75,210.39,210.64,290205.0,201.7171,201.8991,201.5542,201.7937,290205.0
2020-07-08 14:10:00,210.65,211.2,210.48,211.18,226710.0,201.8033,202.3302,201.6404,202.311,226710.0
2020-07-08 14:15:00,211.18,211.41,211.14,211.39,235254.0,202.311,202.5314,202.2727,202.5122,235254.0
2020-07-08 14:20:00,211.38,211.74,211.16,211.64,281239.0,202.5026,202.8475,202.2919,202.7517,281239.0
2020-07-08 14:25:00,211.66,211.66,211.39,211.59,134201.0,202.7709,202.7709,202.5122,202.7038,134201.0
2020-07-08 14:30:00,211.6,211.86,211.48,211.66,171528.0,202.7134,202.9625,202.5984,202.7709,171528.0
2020-07-08 14:35:00,211.65,211.96,211.53,211.95,228100.0,202.7613,203.0583,202.6463,203.0487,228100.0
2020-07-08 14:40:00,211.97,211.99,211.28,211.43,227997.0,203.0678,203.087,202.4068,202.5505,227997.0
2020-07-08 14:45:00,211.42,211.68,211.3,211.53,158628.0,202.5409,202.79,202.426,202.6463,158628.0
2020-07-08 14:50:00,211.54,211.93,211.52,211.72,281936.0,202.6559,203.0295,202.6367,202.8283,281936.0
2020-07-08 14:55:00,211.71,212.55,211.7,212.47,540699.0,202.8188,203.6235,202.8092,203.5468,540699.0
2020-07-08 15:00:00,212.45,212.68,212.35,212.54,403090.0,203.5277,203.748,203.4319,203.6139,403090.0
2020-07-08 15:05:00,212.54,212.98,212.42,212.95,378063.0,203.6139,204.0354,203.4989,204.0067,378063.0
2020-07-08 15:10:00,212.94,213.26,212.94,213.11,387544.0,203.9971,204.3037,203.9971,204.16,387544.0
2020-07-08 15:15:00,213.11,213.15,212.86,213.02,252445.0,204.16,204.1983,203.9205,204.0737,252445.0
2020-07-08 15:20:00,213.02,213.15,212.77,213.1,272297.0,204.0737,204.1983,203.8342,204.1504,272297.0
2020-07-08 15:25:00,213.08,213.16,212.77,212.78,305413.0,204.1312,204.2079,203.8342,203.8438,305413.0
2020-07-08 15:30:00,212.76,212.99,212.63,212.79,253604.0,203.8247,204.045,203.7001,203.8534,253604.0
2020-07-08 15:35:00,212.78,213.14,212.27,212.39,508100.0,203.8438,204.1887,203.3552,203.4702,508100.0
2020-07-08 15:40:00,212.38,212.55,212.31,212.43,219544.0,203.4606,203.6235,203.3936,203.5085,219544.0
2020-07-08 15:45:00,212.42,212.57,212.21,212.23,241101.0,203.4989,203.6426,203.2978,203.3169,241101.0
2020-07-08 15:50:00,212.2,212.85,211.93,212.8,498553.0,203.2882,203.9109,203.0295,203.863,498553.0
2020-07-08 15:55:00,212.76,212.92,212.53,212.84,661798.0,203.8247,203.9779,203.6043,203.9013,661798.0
2020-07-09 09:30:00,216.37,216.39,215.38,216.07,1504264.0,207.2831,207.3022,206.3346,206.9957,1504264.0
2020-07-09 09:35:00,216.08,216.19,214.4,215.02,845191.0,207.0052,207.1106,205.3958,205.9897,845191.0
2020-07-09 09:40:00,215.03,215.41,214.64,214.7,434728.0,205.9993,206.3634,205.6257,205.6832,434728.0
2020-07-09 09:45:00,214.69,215.2,214.63,214.99,405724.0,205.6736,206.1622,205.6161,205.961,405724.0
2020-07-09 09:50:00,214.99,215.77,214.94,215.68,468089.0,205.961,206.7083,205.9131,206.622,468089.0
2020-07-09 09:55:00,215.65,215.75,215.47,215.62,366278.0,206.5933,206.6891,206.4209,206.5646,366278.0
2020-07-09 10:00:00,215.64,215.72,215.14,215.41,342747.0,206.5837,206.6604,206.1047,206.3634,342747.0
2020-07-09 10:05:00,215.37,215.45,215.08,215.28,276610.0,206.325,206.4017,206.0472,206.2388,276610.0
2020-07-09 10:10:00,215.3,215.4,214.62,214.9,366119.0,206.258,206.3538,205.6065,205.8748,366119.0
2020-07-09 10:15:00,214.89,214.89,213.64,213.92,560380.0,205.8652,205.8652,204.6677,204.9359,560380.0
2020-07-09 10:20:00,213.92,214.3,213.78,214.11,450339.0,204.9359,205.3,204.8018,205.118,450339.0
2020-07-09 10:25:00,214.09,214.64,214.08,214.46,283444.0,205.0988,205.6257,205.0892,205.4533,283444.0
2020-07-09 10:30:00,214.46,214.72,214.15,214.45,341652.0,205.4533,205.7023,205.1563,205.4437,341652.0
2020-07-09 10:35:00,214.45,214.57,213.6,213.61,328415.0,205.4437,205.5586,204.6294,204.639,328415.0
2020-07-09 10:40:00,213.6,213.69,212.98,213.12,497870.0,204.6294,204.7156,204.0354,204.1695,497870.0
2020-07-09 10:45:00,213.08,213.62,212.9,213.07,364729.0,204.1312,204.6485,203.9588,204.1216,364729.0
2020-07-09 10:50:00,213.06,213.59,212.84,213.5,281514.0,204.1121,204.6198,203.9013,204.5336,281514.0
2020-07-09 10:55:00,213.47,213.53,211.93,212.04,564112.0,204.5048,204.5623,203.0295,203.1349,564112.0
2020-07-09 11:00:00,212.02,212.59,211.47,211.73,355190.0,203.1157,203.6618,202.5888,202.8379,355190.0
2020-07-09 11:05:00,211.73,212.81,211.51,212.8,397799.0,202.8379,203.8726,202.6272,203.863,397799.0
2020-07-09 11:10:00,212.8,213.11,212.6,212.93,313664.0,203.863,204.16,203.6714,203.9875,313664.0
2020-07-09 11:15:00,212.89,212.93,211.84,211.88,293448.0,203.9492,203.9875,202.9433,202.9816,293448.0
2020-07-09 11:20:00,211.89,212.51,211.82,212.42,228355.0,202.9912,203.5852,202.9241,203.4989,228355.0
2020-07-09 11:25:00,212.42,212.47,211.61,212.17,308580.0,203.4989,203.5468,202.723,203.2594,308580.0
2020-07-09 11:30:00,212.16,212.54,211.72,212.43,283296.0,203.2499,203.6139,202.8283,203.5085,283296.0
2020-07-09 11:35:00,212.41,212.79,212.35,212.51,260150.0,203.4894,203.8534,203.4319,203.5852,260150.0
2020-07-09 11:40:00,212.52,212.58,211.77,212.09,249204.0,203.5947,203.6522,202.8762,203.1828,249204.0
2020-07-09 11:45:00,212.08,212.5,211.95,212.31,196040.0,203.1732,203.5756,203.0487,203.3936,196040.0
2020-07-09 11:50:00,212.28,212.69,212.07,212.65,171021.0,203.3648,203.7576,203.1636,203.7193,171021.0
2020-07-09 11:55:00,212.65,212.9,212.47,212.79,255037.0,203.7193,203.9588,203.5468,203.8534,255037.0
2020-07-09 12:00:00,212.78,213.43,212.54,213.38,368176.0,203.8438,204.4665,203.6139,204.4186,368176.0
2020-07-09 12:05:00,213.38,213.93,213.37,213.77,359100.0,204.4186,204.9455,204.409,204.7922,359100.0
2020-07-09 12:10:00,213.8,213.99,213.57,213.61,233014.0,204.821,205.003,204.6006,204.639,233014.0
2020-07-09 12:15:00,213.61,213.84,213.54,213.76,158444.0,204.639,204.8593,204.5719,204.7827,158444.0
2020-07-09 12:20:00,213.77,213.95,213.69,213.76,211461.0,204.7922,204.9647,204.7156,204.7827,211461.0
2020-07-09 12:25:00,213.77,213.85,213.24,213.47,216736.0,204.7922,204.8689,204.2845,204.5048,216736.0
2020-07-09 12:30:00,213.45,213.64,213.3,213.4,131090.0,204.4857,204.6677,204.342,204.4378,131090.0
2020-07-09 12:35:00,213.38,213.57,213.22,213.39,129194.0,204.4186,204.6006,204.2653,204.4282,129194.0
2020-07-09 12:40:00,213.4,213.63,213.37,213.57,124954.0,204.4378,204.6581,204.409,204.6006,124954.0
2020-07-09 12:45:00,213.57,214.05,213.55,213.93,258600.0,204.6006,205.0605,204.5815,204.9455,258600.0
2020-07-09 12:50:00,213.92,214.18,213.77,213.81,245716.0,204.9359,205.185,204.7922,204.8306,245716.0
2020-07-09 12:55:00,213.82,213.9,213.43,213.65,149264.0,204.8401,204.9168,204.4665,204.6773,149264.0
2020-07-09 13:00:00,213.63,214.0,213.33,213.78,237559.0,204.6581,205.0126,204.3707,204.8018,237559.0
2020-07-09 13:05:00,213.76,213.99,213.57,213.96,157329.0,204.7827,205.003,204.6006,204.9743,157329.0
2020-07-09 13:10:00,213.95,214.08,213.62,213.94,267491.0,204.9647,205.0892,204.6485,204.9551,267491.0
2020-07-09 13:15:00,213.94,214.34,213.94,214.09,297424.0,204.9551,205.3383,204.9551,205.0988,297424.0
2020-07-09 13:20:00,214.12,214.13,213.74,213.96,161054.0,205.1275,205.1371,204.7635,204.9743,161054.0
2020-07-09 13:25:00,213.95,214.06,213.71,213.72,119080.0,204.9647,205.0701,204.7348,204.7443,119080.0
2020-07-09 13:30:00,213.74,213.92,213.51,213.54,159557.0,204.7635,204.9359,204.5432,204.5719,159557.0
2020-07-09 13:35:00,213.53,213.79,213.46,213.55,200436.0,204.5623,204.8114,204.4953,204.5815,200436.0
2020-07-09 13:40:00,213.58,214.02,213.25,213.47,192198.0,204.6102,205.0317,204.2941,204.5048,192198.0
2020-07-09 13:45:00,213.46,213.62,213.3,213.53,139814.0,204.4953,204.6485,204.342,204.5623,139814.0
2020-07-09 13:50:00,213.54,213.58,213.13,213.17,110586.0,204.5719,204.6102,204.1791,204.2174,110586.0
2020-07-09 13:55:00,213.18,213.26,212.98,213.2,127393.0,204.227,204.3037,204.0354,204.2462,127393.0
2020-07-09 14:00:00,213.21,213.4,212.99,213.23,158721.0,204.2558,204.4378,204.045,204.2749,158721.0
2020-07-09 14:05:00,213.23,213.69,213.2,213.63,172081.0,204.2749,204.7156,204.2462,204.6581,172081.0
2020-07-09 14:10:00,213.64,213.7,213.38,213.39,146287.0,204.6677,204.7252,204.4186,204.4282,146287.0
2020-07-09 14:15:00,213.4,213.9,213.34,213.86,228988.0,204.4378,204.9168,204.3803,204.8785,228988.0
2020-07-09 14:20:00,213.89,214.11,213.8,213.98,258914.0,204.9072,205.118,204.821,204.9934,258914.0
2020-07-09 14:25:00,213.97,214.3,213.93,214.24,186806.0,204.9838,205.3,204.9455,205.2425,186806.0
2020-07-09 14:30:00,214.25,214.29,213.73,213.83,267543.0,205.2521,205.2904,204.7539,204.8497,267543.0
2020-07-09 14:35:00,213.84,213.85,213.47,213.62,211178.0,204.8593,204.8689,204.5048,204.6485,211178.0
2020-07-09 14:40:00,213.64,213.8,213.52,213.57,161484.0,204.6677,204.821,204.5527,204.6006,161484.0
2020-07-09 14:45:00,213.56,213.82,213.42,213.63,205550.0,204.5911,204.8401,204.4569,204.6581,205550.0
2020-07-09 14:50:00,213.63,213.86,213.58,213.85,157227.0,204.6581,204.8785,204.6102,204.8689,157227.0
2020-07-09 14:55:00,213.85,214.17,213.79,214.15,286491.0,204.8689,205.1754,204.8114,205.1563,286491.0
2020-07-09 15:00:00,214.14,214.43,214.08,214.37,405853.0,205.1467,205.4245,205.0892,205.367,405853.0
2020-07-09 15:05:00,214.37,214.4,214.05,214.09,276768.0,205.367,205.3958,205.0605,205.0988,276768.0
2020-07-09 15:10:00,214.1,214.49,213.86,214.47,240847.0,205.1084,205.482,204.8785,205.4628,240847.0
2020-07-09 15:15:00,214.48,214.61,214.1,214.25,268399.0,205.4724,205.597,205.1084,205.2521,268399.0
2020-07-09 15:20:00,214.25,214.27,213.69,214.02,333088.0,205.2521,205.2712,204.7156,205.0317,333088.0
2020-07-09 15:25:00,214.1,214.28,213.57,213.59,271269.0,205.1084,205.2808,204.6006,204.6198,271269.0
2020-07-09 15:30:00,213.56,213.65,213.0,213.33,378034.0,204.5911,204.6773,204.0546,204.3707,378034.0
2020-07-09 15:35:00,213.33,213.66,212.92,213.57,415410.0,204.3707,204.6869,203.9779,204.6006,415410.0
2020-07-09 15:40:00,213.59,214.03,213.13,214.02,280311.0,204.6198,205.0413,204.1791,205.0317,280311.0
2020-07-09 15:45:00,214.01,214.65,213.99,214.29,554156.0,205.0222,205.6353,205.003,205.2904,554156.0
2020-07-09 15:50:00,214.19,214.46,213.81,214.28,501046.0,205.1946,205.4533,204.8306,205.2808,501046.0
2020-07-09 15:55:00,214.3,214.46,213.88,214.4,796769.0,205.3,205.4533,204.8976,205.3958,796769.0
2020-07-10 09:30:00,213.5,214.08,211.76,211.82,1198651.0,204.5336,205.0892,202.8667,202.9241,1198651.0
2020-07-10 09:35:00,211.85,212.21,211.19,212.12,797660.0,202.9529,203.2978,202.3206,203.2115,797660.0
2020-07-10 09:40:00,212.09,212.45,211.89,212.23,534161.0,203.1828,203.5277,202.9912,203.3169,534161.0
2020-07-10 09:45:00,212.25,212.89,212.2,212.77,573049.0,203.3361,203.9492,203.2882,203.8342,573049.0
2020-07-10 09:50:00,212.75,212.99,211.86,211.9,532424.0,203.8151,204.045,202.9625,203.0008,532424.0
2020-07-10 09:55:00,211.93,212.4,211.91,212.17,263786.0,203.0295,203.4798,203.0104,203.2594,263786.0
2020-07-10 10:00:00,212.15,212.17,211.08,211.3,524570.0,203.2403,203.2594,202.2152,202.426,524570.0
2020-07-10 10:05:00,211.3,211.77,211.23,211.68,320360.0,202.426,202.8762,202.3589,202.79,320360.0
2020-07-10 10:10:00,211.68,212.25,211.61,212.17,360938.0,202.79,203.3361,202.723,203.2594,360938.0
2020-07-10 10:15:00,212.18,212.32,211.63,212.02,342514.0,203.269,203.4031,202.7421,203.1157,342514.0
2020-07-10 10:20:00,212.01,212.37,211.95,212.27,199684.0,203.1062,203.451,203.0487,203.3552,199684.0
2020-07-10 10:25:00,212.28,212.95,212.22,212.58,352526.0,203.3648,204.0067,203.3073,203.6522,352526.0
2020-07-10 10:30:00,212.56,212.72,212.35,212.39,240612.0,203.6331,203.7863,203.4319,203.4702,240612.0
2020-07-10 10:35:00,212.38,212.43,211.77,211.91,290330.0,203.4606,203.5085,202.8762,203.0104,290330.0
2020-07-10 10:40:00,211.92,212.64,211.91,212.28,249367.0,203.0199,203.7097,203.0104,203.3648,249367.0
2020-07-10 10:45:00,212.31,212.49,212.1,212.2,233325.0,203.3936,203.566,203.1924,203.2882,233325.0
2020-07-10 10:50:00,212.19,212.73,212.1,212.64,207926.0,203.2786,203.7959,203.1924,203.7097,207926.0
2020-07-10 10:55:00,212.66,212.75,212.16,212.59,200646.0,203.7289,203.8151,203.2499,203.6618,200646.0
2020-07-10 11:00:00,212.59,212.65,212.03,212.03,247046.0,203.6618,203.7193,203.1253,203.1253,247046.0
2020-07-10 11:05:00,212.06,212.36,211.99,212.29,281239.0,203.1541,203.4415,203.087,203.3744,281239.0
2020-07-10 11:10:00,212.28,212.46,212.13,212.43,169432.0,203.3648,203.5373,203.2211,203.5085,169432.0
2020-07-10 11:15:00,212.44,212.98,212.43,212.92,274127.0,203.5181,204.0354,203.5085,203.9779,274127.0
2020-07-10 11:20:00,212.91,213.0,212.79,212.99,157384.0,203.9684,204.0546,203.8534,204.045,157384.0
2020-07-10 11:25:00,213.0,213.03,212.6,212.68,165415.0,204.0546,204.0833,203.6714,203.748,165415.0
2020-07-10 11:30:00,212.66,212.91,212.58,212.89,155465.0,203.7289,203.9684,203.6522,203.9492,155465.0
2020-07-10 11:35:00,212.9,213.34,212.89,213.26,196832.0,203.9588,204.3803,203.9492,204.3037,196832.0
2020-07-10 11:40:00,213.28,213.49,213.18,213.25,223373.0,204.3228,204.524,204.227,204.2941,223373.0
2020-07-10 11:45:00,213.27,213.3,212.91,212.97,184027.0,204.3132,204.342,203.9684,204.0258,184027.0
2020-07-10 11:50:00,212.99,213.07,212.84,212.98,176813.0,204.045,204.1216,203.9013,204.0354,176813.0
2020-07-10 11:55:00,212.99,213.25,212.8,212.92,225113.0,204.045,204.2941,203.863,203.9779,225113.0
2020-07-10 12:00:00,212.91,213.0,212.76,212.85,138957.0,203.9684,204.0546,203.8247,203.9109,138957.0
2020-07-10 12:05:00,212.86,213.29,212.82,213.21,218401.0,203.9205,204.3324,203.8821,204.2558,218401.0
2020-07-10 12:10:00,213.22,213.34,213.15,213.31,148794.0,204.2653,204.3803,204.1983,204.3516,148794.0
2020-07-10 12:15:00,213.32,213.34,212.92,213.01,151560.0,204.3611,204.3803,203.9779,204.0642,151560.0
2020-07-10 12:20:00,213.03,213.1,212.68,212.72,151957.0,204.0833,204.1504,203.748,203.7863,151957.0
2020-07-10 12:25:00,212.71,212.85,212.44,212.65,189209.0,203.7768,203.9109,203.5181,203.7193,189209.0
2020-07-10 12:30:00,212.65,212.86,212.56,212.83,206175.0,203.7193,203.9205,203.6331,203.8917,206175.0
2020-07-10 12:35:00,212.82,212.84,212.54,212.56,98212.0,203.8821,203.9013,203.6139,203.6331,98212.0
2020-07-10 12:40:00,212.58,212.88,212.34,212.85,141728.0,203.6522,203.9396,203.4223,203.9109,141728.0
2020-07-10 12:45:00,212.85,212.96,212.75,212.89,115578.0,203.9109,204.0163,203.8151,203.9492,115578.0
2020-07-10 12:50:00,212.88,212.99,212.76,212.8,131479.0,203.9396,204.045,203.8247,203.863,131479.0
2020-07-10 12:55:00,212.78,213.02,212.76,213.01,192175.0,203.8438,204.0737,203.8247,204.0642,192175.0
2020-07-10 13:00:00,213.02,213.09,212.91,212.97,105336.0,204.0737,204.1408,203.9684,204.0258,105336.0
2020-07-10 13:05:00,212.97,213.18,212.94,213.12,112663.0,204.0258,204.227,203.9971,204.1695,112663.0
2020-07-10 13:10:00,213.14,213.2,212.96,213.08,146362.0,204.1887,204.2462,204.0163,204.1312,146362.0
2020-07-10 13:15:00,213.09,213.3,213.08,213.24,109184.0,204.1408,204.342,204.1312,204.2845,109184.0
2020-07-10 13:20:00,213.21,213.45,213.15,213.32,173743.0,204.2558,204.4857,204.1983,204.3611,173743.0
2020-07-10 13:25:00,213.31,213.37,213.14,213.14,142640.0,204.3516,204.409,204.1887,204.1887,142640.0
2020-07-10 13:30:00,213.13,213.14,212.93,212.99,135571.0,204.1791,204.1887,203.9875,204.045,135571.0
2020-07-10 13:35:00,213.0,213.37,213.0,213.34,132373.0,204.0546,204.409,204.0546,204.3803,132373.0
2020-07-10 13:40:00,213.33,213.57,213.32,213.45,173022.0,204.3707,204.6006,204.3611,204.4857,173022.0
2020-07-10 13:45:00,213.44,213.52,213.33,213.37,154146.0,204.4761,204.5527,204.3707,204.409,154146.0
2020-07-10 13:50:00,213.37,213.51,213.26,213.3,161109.0,204.409,204.5432,204.3037,204.342,161109.0
2020-07-10 13:55:00,213.31,213.34,212.9,213.09,212989.0,204.3516,204.3803,203.9588,204.1408,212989.0
2020-07-10 14:00:00,213.1,213.28,213.05,213.27,182700.0,204.1504,204.3228,204.1025,204.3132,182700.0
2020-07-10 14:05:00,213.26,213.26,212.94,212.96,146760.0,204.3037,204.3037,203.9971,204.0163,146760.0
2020-07-10 14:10:00,212.95,213.16,212.9,213.13,146797.0,204.0067,204.2079,203.9588,204.1791,146797.0
2020-07-10 14:15:00,213.13,213.17,212.97,213.01,136724.0,204.1791,204.2174,204.0258,204.0642,136724.0
2020-07-10 14:20:00,213.01,213.09,212.87,213.03,113901.0,204.0642,204.1408,203.93,204.0833,113901.0
2020-07-10 14:25:00,213.03,213.22,213.03,213.13,137092.0,204.0833,204.2653,204.0833,204.1791,137092.0
2020-07-10 14:30:00,213.12,213.5,213.08,213.49,124992.0,204.1695,204.5336,204.1312,204.524,124992.0
2020-07-10 14:35:00,213.49,213.54,213.29,213.4,152737.0,204.524,204.5719,204.3324,204.4378,152737.0
2020-07-10 14:40:00,213.39,213.5,213.3,213.45,140465.0,204.4282,204.5336,204.342,204.4857,140465.0
2020-07-10 14:45:00,213.45,213.63,213.43,213.51,143442.0,204.4857,204.6581,204.4665,204.5432,143442.0
2020-07-10 14:50:00,213.52,213.57,213.41,213.5,143409.0,204.5527,204.6006,204.4474,204.5336,143409.0
2020-07-10 14:55:00,213.5,213.68,213.36,213.68,227572.0,204.5336,204.706,204.3995,204.706,227572.0
2020-07-10 15:00:00,213.67,213.67,213.31,213.62,247130.0,204.6964,204.6964,204.3516,204.6485,247130.0
2020-07-10 15:05:00,213.61,213.68,213.35,213.48,167968.0,204.639,204.706,204.3899,204.5144,167968.0
2020-07-10 15:10:00,213.45,213.67,213.45,213.55,155499.0,204.4857,204.6964,204.4857,204.5815,155499.0
2020-07-10 15:15:00,213.54,213.57,213.46,213.49,156977.0,204.5719,204.6006,204.4953,204.524,156977.0
2020-07-10 15:20:00,213.49,213.56,213.42,213.52,212799.0,204.524,204.5911,204.4569,204.5527,212799.0
2020-07-10 15:25:00,213.52,213.54,213.33,213.35,167385.0,204.5527,204.5719,204.3707,204.3899,167385.0
2020-07-10 15:30:00,213.35,213.61,213.22,213.46,356239.0,204.3899,204.639,204.2653,204.4953,356239.0
2020-07-10 15:35:00,213.46,213.54,212.95,213.26,330004.0,204.4953,204.5719,204.0067,204.3037,330004.0
2020-07-10 15:40:00,213.28,213.3,212.92,213.16,312021.0,204.3228,204.342,203.9779,204.2079,312021.0
2020-07-10 15:45:00,213.16,213.39,212.92,213.36,378936.0,204.2079,204.4282,203.9779,204.3995,378936.0
2020-07-10 15:50:00,213.36,213.75,212.94,213.34,669049.0,204.3995,204.7731,203.9971,204.3803,669049.0
2020-07-10 15:55:00,213.33,213.9,213.11,213.67,1003492.0,204.3707,204.9168,204.16,204.6964,1003492.0
2020-07-13 09:30:00,214.47,214.92,214.2,214.24,1119850.0,205.4628,205.8939,205.2042,205.2425,1119850.0
2020-07-13 09:35:00,214.24,214.88,214.21,214.51,490933.0,205.2425,205.8556,205.2138,205.5012,490933.0
2020-07-13 09:40:00,214.54,215.18,214.54,214.75,617690.0,205.5299,206.143,205.5299,205.7311,617690.0
2020-07-13 09:45:00,214.78,214.92,214.44,214.77,448232.0,205.7598,205.8939,205.4341,205.7502,448232.0
2020-07-13 09:50:00,214.79,214.8,214.41,214.68,331910.0,205.7694,205.779,205.4054,205.664,331910.0
2020-07-13 09:55:00,214.67,215.09,214.4,214.44,420188.0,205.6544,206.0568,205.3958,205.4341,420188.0
2020-07-13 10:00:00,214.44,214.7,214.03,214.28,393207.0,205.4341,205.6832,205.0413,205.2808,393207.0
2020-07-13 10:05:00,214.3,214.65,214.24,214.56,282177.0,205.3,205.6353,205.2425,205.5491,282177.0
2020-07-13 10:10:00,214.56,214.85,214.45,214.52,289459.0,205.5491,205.8269,205.4437,205.5107,289459.0
2020-07-13 10:15:00,214.55,214.57,214.03,214.03,242870.0,205.5395,205.5586,205.0413,205.0413,242870.0
2020-07-13 10:20:00,214.06,214.41,213.99,214.28,300705.0,205.0701,205.4054,205.003,205.2808,300705.0
2020-07-13 10:25:00,214.3,214.54,214.05,214.5,216835.0,205.3,205.5299,205.0605,205.4916,216835.0
2020-07-13 10:30:00,214.48,214.52,213.89,214.02,340853.0,205.4724,205.5107,204.9072,205.0317,340853.0
2020-07-13 10:35:00,214.03,214.2,213.71,214.15,248018.0,205.0413,205.2042,204.7348,205.1563,248018.0
2020-07-13 10:40:00,214.17,214.33,213.98,214.13,226162.0,205.1754,205.3287,204.9934,205.1371,226162.0
2020-07-13 10:45:00,214.15,214.43,213.97,214.33,302041.0,205.1563,205.4245,204.9838,205.3287,302041.0
2020-07-13 10:50:00,214.35,214.49,214.1,214.31,295255.0,205.3479,205.482,205.1084,205.3096,295255.0
2020-07-13 10:55:00,214.3,214.6,214.24,214.5,258220.0,205.3,205.5874,205.2425,205.4916,258220.0
2020-07-13 11:00:00,214.51,214.92,214.34,214.88,336418.0,205.5012,205.8939,205.3383,205.8556,336418.0
2020-07-13 11:05:00,214.87,214.97,214.75,214.83,210714.0,205.846,205.9418,205.7311,205.8077,210714.0
2020-07-13 11:10:00,214.84,214.94,214.79,214.91,146222.0,205.8173,205.9131,205.7694,205.8844,146222.0
2020-07-13 11:15:00,214.92,215.27,214.89,215.17,308890.0,205.8939,206.2292,205.8652,206.1334,308890.0
2020-07-13 11:20:00,215.16,215.31,214.77,215.21,293569.0,206.1239,206.2676,205.7502,206.1718,293569.0
2020-07-13 11:25:00,215.23,215.52,215.19,215.37,251260.0,206.1909,206.4688,206.1526,206.325,251260.0
2020-07-13 11:30:00,215.38,215.63,215.3,215.4,263104.0,206.3346,206.5741,206.258,206.3538,263104.0
2020-07-13 11:35:00,215.42,215.54,215.32,215.48,174530.0,206.373,206.4879,206.2771,206.4304,174530.0
2020-07-13 11:40:00,215.48,215.5,215.16,215.29,223674.0,206.4304,206.4496,206.1239,206.2484,223674.0
2020-07-13 11:45:00,215.27,215.39,214.95,215.08,292199.0,206.2292,206.3442,205.9227,206.0472,292199.0
2020-07-13 11:50:00,215.09,215.12,214.75,214.86,216953.0,206.0568,206.0855,205.7311,205.8365,216953.0
2020-07-13 11:55:00,214.87,215.04,214.78,215.04,177676.0,205.846,206.0089,205.7598,206.0089,177676.0
2020-07-13 12:00:00,215.07,215.28,215.01,215.28,195481.0,206.0376,206.2388,205.9802,206.2388,195481.0
2020-07-13 12:05:00,215.29,215.53,215.15,215.53,248903.0,206.2484,206.4783,206.1143,206.4783,248903.0
2020-07-13 12:10:00,215.53,215.53,215.14,215.41,195837.0,206.4783,206.4783,206.1047,206.3634,195837.0
2020-07-13 12:15:00,215.42,215.48,215.32,215.46,99991.0,206.373,206.4304,206.2771,206.4113,99991.0
2020-07-13 12:20:00,215.46,215.8,215.46,215.74,221135.0,206.4113,206.737,206.4113,206.6795,221135.0
2020-07-13 12:25:00,215.72,215.79,215.44,215.44,142523.0,206.6604,206.7274,206.3921,206.3921,142523.0
2020-07-13 12:30:00,215.44,215.51,215.23,215.24,203071.0,206.3921,206.4592,206.1909,206.2005,203071.0
2020-07-13 12:35:00,215.23,215.34,214.96,215.14,243820.0,206.1909,206.2963,205.9323,206.1047,243820.0
2020-07-13 12:40:00,215.18,215.18,214.87,214.96,158422.0,206.143,206.143,205.846,205.9323,158422.0
2020-07-13 12:45:00,214.95,215.09,214.53,214.67,224623.0,205.9227,206.0568,205.5203,205.6544,224623.0
2020-07-13 12:50:00,214.67,214.75,214.37,214.5,160395.0,205.6544,205.7311,205.367,205.4916,160395.0
2020-07-13 12:55:00,214.5,214.7,213.8,214.12,343706.0,205.4916,205.6832,204.821,205.1275,343706.0
2020-07-13 13:00:00,214.14,214.8,214.12,214.78,199500.0,205.1467,205.779,205.1275,205.7598,199500.0
2020-07-13 13:05:00,214.78,214.86,214.44,214.52,175229.0,205.7598,205.8365,205.4341,205.5107,175229.0
2020-07-13 13:10:00,214.58,214.6,214.34,214.49,133011.0,205.5682,205.5874,205.3383,205.482,133011.0
2020-07-13 13:15:00,214.5,214.88,214.48,214.85,148250.0,205.4916,205.8556,205.4724,205.8269,148250.0
2020-07-13 13:20:00,214.84,214.85,214.7,214.81,132111.0,205.8173,205.8269,205.6832,205.7886,132111.0
2020-07-13 13:25:00,214.81,215.05,214.73,215.01,152148.0,205.7886,206.0185,205.7119,205.9802,152148.0
2020-07-13 13:30:00,215.01,215.16,214.95,214.96,158299.0,205.9802,206.1239,205.9227,205.9323,158299.0
2020-07-13 13:35:00,214.98,215.17,214.9,214.94,155232.0,205.9514,206.1334,205.8748,205.9131,155232.0
2020-07-13 13:40:00,214.94,215.01,214.27,214.3,207246.0,205.9131,205.9802,205.2712,205.3,207246.0
2020-07-13 13:45:00,214.3,214.42,214.05,214.12,221738.0,205.3,205.4149,205.0605,205.1275,221738.0
2020-07-13 13:50:00,214.13,214.17,213.98,214.13,230839.0,205.1371,205.1754,204.9934,205.1371,230839.0
2020-07-13 13:55:00,214.14,214.15,213.93,214.02,182010.0,205.1467,205.1563,204.9455,205.0317,182010.0
2020-07-13 14:00:00,214.01,214.29,213.64,213.78,308901.0,205.0222,205.2904,204.6677,204.8018,308901.0
2020-07-13 14:05:00,213.78,213.88,212.85,212.94,540254.0,204.8018,204.8976,203.9109,203.9971,540254.0
2020-07-13 14:10:00,212.92,213.32,212.73,213.11,357693.0,203.9779,204.3611,203.7959,204.16,357693.0
2020-07-13 14:15:00,213.11,213.27,212.92,213.23,200904.0,204.16,204.3132,203.9779,204.2749,200904.0
2020-07-13 14:20:00,213.25,213.29,212.38,212.48,327241.0,204.2941,204.3324,203.4606,203.5564,327241.0
2020-07-13 14:25:00,212.45,212.62,211.55,211.7,514844.0,203.5277,203.6905,202.6655,202.8092,514844.0
2020-07-13 14:30:00,211.7,211.86,211.12,211.5,545995.0,202.8092,202.9625,202.2535,202.6176,545995.0
2020-07-13 14:35:00,211.49,212.2,211.3,212.13,429616.0,202.608,203.2882,202.426,203.2211,429616.0
2020-07-13 14:40:00,212.13,212.32,211.95,212.07,332524.0,203.2211,203.4031,203.0487,203.1636,332524.0
2020-07-13 14:45:00,212.1,212.38,211.61,212.28,279456.0,203.1924,203.4606,202.723,203.3648,279456.0
2020-07-13 14:50:00,212.27,212.45,212.02,212.22,278985.0,203.3552,203.5277,203.1157,203.3073,278985.0
2020-07-13 14:55:00,212.2,212.61,212.05,212.39,276844.0,203.2882,203.681,203.1445,203.4702,276844.0
2020-07-13 15:00:00,212.38,212.47,211.27,211.28,331157.0,203.4606,203.5468,202.3972,202.4068,331157.0
2020-07-13 15:05:00,211.28,211.48,210.26,210.45,529015.0,202.4068,202.5984,201.4297,201.6117,529015.0
2020-07-13 15:10:00,210.47,210.9,210.22,210.56,391184.0,201.6308,202.0428,201.3913,201.7171,391184.0
2020-07-13 15:15:00,210.56,210.77,210.12,210.27,339046.0,201.7171,201.9182,201.2955,201.4392,339046.0
2020-07-13 15:20:00,210.27,210.45,209.47,209.48,512171.0,201.4392,201.6117,200.6728,200.6824,512171.0
2020-07-13 15:25:00,209.48,210.06,209.11,209.31,503957.0,200.6824,201.2381,200.328,200.5196,503957.0
2020-07-13 15:30:00,209.3,209.62,208.07,208.21,581353.0,200.51,200.8165,199.3316,199.4658,581353.0
2020-07-13 15:35:00,208.17,208.89,208.17,208.41,523218.0,199.4274,200.1172,199.4274,199.6574,523218.0
2020-07-13 15:40:00,208.41,209.45,208.31,209.2,523387.0,199.6574,200.6537,199.5616,200.4142,523387.0
2020-07-13 15:45:00,209.23,209.23,207.7,207.84,513895.0,200.4429,200.4429,198.9772,199.1113,513895.0
2020-07-13 15:50:00,207.81,207.81,206.5,206.52,1042147.0,199.0825,199.0825,197.8276,197.8467,1042147.0
2020-07-13 15:55:00,206.52,207.62,206.51,207.06,2134664.0,197.8467,198.9005,197.8371,198.364,2134664.0
2020-07-14 09:30:00,206.61,207.17,204.0,206.91,1780632.0,197.9329,198.4694,195.4326,198.2203,1780632.0
2020-07-14 09:35:00,206.9,207.58,206.0,206.47,796584.0,198.2108,198.8622,197.3486,197.7988,796584.0
2020-07-14 09:40:00,206.52,208.3,206.51,208.03,595697.0,197.8467,199.552,197.8371,199.2933,595697.0
2020-07-14 09:45:00,208.02,208.12,205.59,205.64,531282.0,199.2837,199.3795,196.9558,197.0037,531282.0
2020-07-14 09:50:00,205.61,205.83,202.03,203.41,1068866.0,196.9749,197.1857,193.5453,194.8673,1068866.0
2020-07-14 09:55:00,203.39,204.09,202.74,204.0,693711.0,194.8482,195.5188,194.2255,195.4326,693711.0
2020-07-14 10:00:00,203.98,204.48,202.94,203.19,516861.0,195.4134,195.8924,194.4171,194.6566,516861.0
2020-07-14 10:05:00,203.25,203.81,203.06,203.35,427362.0,194.7141,195.2505,194.532,194.8099,427362.0
2020-07-14 10:10:00,203.31,203.86,202.09,202.5,569887.0,194.7715,195.2984,193.6028,193.9956,569887.0
2020-07-14 10:15:00,202.46,203.32,202.35,202.92,556697.0,193.9572,194.7811,193.8519,194.3979,556697.0
2020-07-14 10:20:00,202.89,203.75,202.56,203.31,454392.0,194.3692,195.1931,194.053,194.7715,454392.0
2020-07-14 10:25:00,203.37,204.82,203.27,204.7,539217.0,194.829,196.2181,194.7332,196.1032,539217.0
2020-07-14 10:30:00,204.7,205.61,204.67,205.59,514665.0,196.1032,196.9749,196.0744,196.9558,514665.0
2020-07-14 10:35:00,205.56,205.8,204.29,204.5,622999.0,196.927,197.157,195.7104,195.9116,622999.0
2020-07-14 10:40:00,204.49,205.86,204.48,205.51,415831.0,195.902,197.2144,195.8924,196.8791,415831.0
2020-07-14 10:45:00,205.54,206.23,205.12,206.02,433698.0,196.9079,197.5689,196.5055,197.3677,433698.0
2020-07-14 10:50:00,206.05,206.32,205.67,206.3,395419.0,197.3965,197.6551,197.0324,197.636,395419.0
2020-07-14 10:55:00,206.32,206.35,205.01,205.01,310855.0,197.6551,197.6839,196.4001,196.4001,310855.0
2020-07-14 11:00:00,205.03,205.98,204.81,205.13,280839.0,196.4193,197.3294,196.2085,196.5151,280839.0
2020-07-14 11:05:00,205.1,205.44,204.26,205.14,319131.0,196.4864,196.8121,195.6816,196.5247,319131.0
2020-07-14 11:10:00,205.18,205.66,205.13,205.43,217923.0,196.563,197.0228,196.5151,196.8025,217923.0
2020-07-14 11:15:00,205.43,205.96,204.82,205.89,277762.0,196.8025,197.3102,196.2181,197.2432,277762.0
2020-07-14 11:20:00,205.87,206.19,205.39,205.39,291308.0,197.224,197.5306,196.7642,196.7642,291308.0
2020-07-14 11:25:00,205.41,205.91,205.26,205.58,219225.0,196.7833,197.2623,196.6396,196.9462,219225.0
2020-07-14 11:30:00,205.57,206.37,205.29,206.25,260306.0,196.9366,197.703,196.6684,197.5881,260306.0
2020-07-14 11:35:00,206.23,206.47,205.98,206.22,203642.0,197.5689,197.7988,197.3294,197.5593,203642.0
2020-07-14 11:40:00,206.18,206.79,206.11,206.36,251075.0,197.521,198.1054,197.4539,197.6934,251075.0
2020-07-14 11:45:00,206.37,206.64,206.06,206.3,225237.0,197.703,197.9617,197.406,197.636,225237.0
2020-07-14 11:50:00,206.32,206.65,205.9,205.93,191702.0,197.6551,197.9713,197.2528,197.2815,191702.0
2020-07-14 11:55:00,205.92,206.18,205.78,206.06,208666.0,197.2719,197.521,197.1378,197.406,208666.0
2020-07-14 12:00:00,206.02,206.26,205.59,206.24,188896.0,197.3677,197.5976,196.9558,197.5785,188896.0
2020-07-14 12:05:00,206.22,206.25,205.48,205.79,222668.0,197.5593,197.5881,196.8504,197.1474,222668.0
2020-07-14 12:10:00,205.8,206.2,205.78,205.99,147458.0,197.157,197.5402,197.1378,197.339,147458.0
2020-07-14 12:15:00,205.98,206.93,205.82,206.82,270737.0,197.3294,198.2395,197.1761,198.1341,270737.0
2020-07-14 12:20:00,206.82,207.1,206.7,206.86,224542.0,198.1341,198.4024,198.0192,198.1724,224542.0
2020-07-14 12:25:00,206.89,206.89,206.32,206.39,114026.0,198.2012,198.2012,197.6551,197.7222,114026.0
2020-07-14 12:30:00,206.4,206.88,206.4,206.54,122089.0,197.7318,198.1916,197.7318,197.8659,122089.0
2020-07-14 12:35:00,206.54,207.06,206.54,206.85,132647.0,197.8659,198.364,197.8659,198.1629,132647.0
2020-07-14 12:40:00,206.85,206.98,206.19,206.34,131862.0,198.1629,198.2874,197.5306,197.6743,131862.0
2020-07-14 12:45:00,206.31,206.97,206.31,206.84,244411.0,197.6455,198.2778,197.6455,198.1533,244411.0
2020-07-14 12:50:00,206.82,206.84,206.16,206.19,164677.0,198.1341,198.1533,197.5018,197.5306,164677.0
2020-07-14 12:55:00,206.19,206.33,205.74,205.91,222883.0,197.5306,197.6647,197.0995,197.2623,222883.0
2020-07-14 13:00:00,205.89,206.05,205.44,205.62,173319.0,197.2432,197.3965,196.8121,196.9845,173319.0
2020-07-14 13:05:00,205.64,205.95,205.34,205.38,177779.0,197.0037,197.3007,196.7163,196.7546,177779.0
2020-07-14 13:10:00,205.34,206.18,205.27,206.16,200655.0,196.7163,197.521,196.6492,197.5018,200655.0
2020-07-14 13:15:00,206.17,206.46,206.03,206.07,160163.0,197.5114,197.7892,197.3773,197.4156,160163.0
2020-07-14 13:20:00,206.03,206.52,205.99,206.35,135952.0,197.3773,197.8467,197.339,197.6839,135952.0
2020-07-14 13:25:00,206.36,206.64,206.3,206.49,131583.0,197.6934,197.9617,197.636,197.818,131583.0
2020-07-14 13:30:00,206.48,206.89,206.42,206.64,176788.0,197.8084,198.2012,197.7509,197.9617,176788.0
2020-07-14 13:35:00,206.64,206.88,206.38,206.72,208845.0,197.9617,198.1916,197.7126,198.0383,208845.0
2020-07-14 13:40:00,206.69,206.8,206.57,206.76,189665.0,198.0096,198.115,197.8946,198.0766,189665.0
2020-07-14 13:45:00,206.77,207.05,206.63,206.91,193603.0,198.0862,198.3545,197.9521,198.2203,193603.0
2020-07-14 13:50:00,206.91,207.4,206.58,207.36,167109.0,198.2203,198.6898,197.9042,198.6514,167109.0
2020-07-14 13:55:00,207.34,207.49,206.24,206.61,340168.0,198.6323,198.776,197.5785,197.9329,340168.0
2020-07-14 14:00:00,206.6,207.22,206.28,207.09,279851.0,197.9234,198.5173,197.6168,198.3928,279851.0
2020-07-14 14:05:00,207.09,207.12,206.57,206.85,171410.0,198.3928,198.4215,197.8946,198.1629,171410.0
2020-07-14 14:10:00,206.84,207.01,206.65,206.85,153190.0,198.1533,198.3161,197.9713,198.1629,153190.0
2020-07-14 14:15:00,206.88,207.12,206.67,207.04,224936.0,198.1916,198.4215,197.9904,198.3449,224936.0
2020-07-14 14:20:00,207.03,207.49,206.83,207.27,255429.0,198.3353,198.776,198.1437,198.5652,255429.0
2020-07-14 14:25:00,207.27,207.43,207.0,207.42,154065.0,198.5652,198.7185,198.3066,198.7089,154065.0
2020-07-14 14:30:00,207.4,207.6,207.14,207.29,236341.0,198.6898,198.8814,198.4407,198.5844,236341.0
2020-07-14 14:35:00,207.31,207.45,206.53,206.58,252333.0,198.6035,198.7377,197.8563,197.9042,252333.0
2020-07-14 14:40:00,206.6,206.89,206.57,206.86,119972.0,197.9234,198.2012,197.8946,198.1724,119972.0
2020-07-14 14:45:00,206.83,207.19,206.29,206.38,199418.0,198.1437,198.4886,197.6264,197.7126,199418.0
2020-07-14 14:50:00,206.38,206.83,206.35,206.78,129389.0,197.7126,198.1437,197.6839,198.0958,129389.0
2020-07-14 14:55:00,206.82,207.23,206.53,206.94,204328.0,198.1341,198.5269,197.8563,198.2491,204328.0
2020-07-14 15:00:00,206.95,207.03,205.81,205.91,261424.0,198.2587,198.3353,197.1665,197.2623,261424.0
2020-07-14 15:05:00,205.94,206.11,205.63,205.91,273855.0,197.2911,197.4539,196.9941,197.2623,273855.0
2020-07-14 15:10:00,205.91,206.11,205.49,205.8,196218.0,197.2623,197.4539,196.86,197.157,196218.0
2020-07-14 15:15:00,205.81,205.86,205.23,205.71,239238.0,197.1665,197.2144,196.6109,197.0707,239238.0
2020-07-14 15:20:00,205.71,206.83,205.64,206.66,329091.0,197.0707,198.1437,197.0037,197.9808,329091.0
2020-07-14 15:25:00,206.65,207.1,206.51,206.77,213526.0,197.9713,198.4024,197.8371,198.0862,213526.0
2020-07-14 15:30:00,206.78,207.09,206.55,206.96,235332.0,198.0958,198.3928,197.8755,198.2682,235332.0
2020-07-14 15:35:00,206.93,207.08,206.52,206.99,226077.0,198.2395,198.3832,197.8467,198.297,226077.0
2020-07-14 15:40:00,206.98,207.36,206.87,207.02,249323.0,198.2874,198.6514,198.182,198.3257,249323.0
2020-07-14 15:45:00,207.02,207.61,206.76,207.46,352148.0,198.3257,198.8909,198.0766,198.7472,352148.0
2020-07-14 15:50:00,207.46,208.3,207.44,208.09,740948.0,198.7472,199.552,198.7281,199.3508,740948.0
2020-07-14 15:55:00,208.07,208.85,207.79,208.39,1581399.0,199.3316,200.0789,199.0634,199.6382,1581399.0
2020-07-15 09:30:00,209.77,209.98,208.68,209.54,1250879.0,200.9602,201.1614,199.916,200.7399,1250879.0
2020-07-15 09:35:00,209.56,209.76,209.03,209.41,429604.0,200.7591,200.9507,200.2513,200.6154,429604.0
2020-07-15 09:40:00,209.42,211.3,209.09,211.3,669113.0,200.6249,202.426,200.3088,202.426,669113.0
2020-07-15 09:45:00,211.29,211.33,210.36,210.93,605219.0,202.4164,202.4547,201.5255,202.0715,605219.0
2020-07-15 09:50:00,210.89,211.04,210.06,210.47,407246.0,202.0332,202.1769,201.2381,201.6308,407246.0
2020-07-15 09:55:00,210.5,210.69,209.38,209.92,517420.0,201.6596,201.8416,200.5866,201.1039,517420.0
2020-07-15 10:00:00,209.93,210.23,209.55,209.75,388356.0,201.1135,201.4009,200.7495,200.9411,388356.0
2020-07-15 10:05:00,209.7,210.33,209.7,210.16,316910.0,200.8932,201.4967,200.8932,201.3339,316910.0
2020-07-15 10:10:00,210.14,210.35,209.66,209.94,246112.0,201.3147,201.5159,200.8549,201.1231,246112.0
2020-07-15 10:15:00,209.98,210.33,209.63,210.28,315256.0,201.1614,201.4967,200.8261,201.4488,315256.0
2020-07-15 10:20:00,210.28,210.62,210.2,210.43,301031.0,201.4488,201.7745,201.3722,201.5925,301031.0
2020-07-15 10:25:00,210.44,210.66,210.26,210.35,214030.0,201.6021,201.8129,201.4297,201.5159,214030.0
2020-07-15 10:30:00,210.31,210.55,210.06,210.27,214337.0,201.4776,201.7075,201.2381,201.4392,214337.0
2020-07-15 10:35:00,210.25,210.57,210.25,210.37,174265.0,201.4201,201.7266,201.4201,201.535,174265.0
2020-07-15 10:40:00,210.4,210.66,210.24,210.64,171208.0,201.5638,201.8129,201.4105,201.7937,171208.0
2020-07-15 10:45:00,210.65,210.79,210.51,210.73,192472.0,201.8033,201.9374,201.6692,201.8799,192472.0
2020-07-15 10:50:00,210.71,210.8,210.32,210.37,262366.0,201.8608,201.947,201.4871,201.535,262366.0
2020-07-15 10:55:00,210.36,210.38,209.18,209.25,453283.0,201.5255,201.5446,200.395,200.4621,453283.0
2020-07-15 11:00:00,209.24,209.43,207.58,208.01,736530.0,200.4525,200.6345,198.8622,199.2741,736530.0
2020-07-15 11:05:00,208.05,208.5,206.86,207.85,516473.0,199.3125,199.7436,198.1724,199.1209,516473.0
2020-07-15 11:10:00,207.82,208.75,207.63,208.67,361691.0,199.0921,199.9831,198.9101,199.9064,361691.0
2020-07-15 11:15:00,208.64,208.73,208.05,208.56,222406.0,199.8777,199.9639,199.3125,199.8011,222406.0
2020-07-15 11:20:00,208.52,208.71,207.55,208.15,278127.0,199.7627,199.9448,198.8335,199.4083,278127.0
2020-07-15 11:25:00,208.16,208.91,208.05,208.77,293718.0,199.4179,200.1364,199.3125,200.0022,293718.0
2020-07-15 11:30:00,208.74,208.86,208.07,208.18,342371.0,199.9735,200.0885,199.3316,199.437,342371.0
2020-07-15 11:35:00,208.17,208.53,207.76,207.81,156616.0,199.4274,199.7723,199.0346,199.0825,156616.0
2020-07-15 11:40:00,207.82,207.94,206.98,207.24,306688.0,199.0921,199.2071,198.2874,198.5365,306688.0
2020-07-15 11:45:00,207.22,207.3,206.53,206.8,270091.0,198.5173,198.594,197.8563,198.115,270091.0
2020-07-15 11:50:00,206.79,207.43,206.72,207.37,299858.0,198.1054,198.7185,198.0383,198.661,299858.0
2020-07-15 11:55:00,207.36,207.37,206.18,206.2,425237.0,198.6514,198.661,197.521,197.5402,425237.0
2020-07-15 12:00:00,206.18,206.52,205.61,205.61,400981.0,197.521,197.8467,196.9749,196.9749,400981.0
2020-07-15 12:05:00,205.62,205.98,205.3,205.38,425160.0,196.9845,197.3294,196.678,196.7546,425160.0
2020-07-15 12:10:00,205.34,205.55,205.03,205.54,321008.0,196.7163,196.9175,196.4193,196.9079,321008.0
2020-07-15 12:15:00,205.54,206.07,205.12,205.98,381083.0,196.9079,197.4156,196.5055,197.3294,381083.0
2020-07-15 12:20:00,205.97,206.19,205.25,205.34,352088.0,197.3198,197.5306,196.6301,196.7163,352088.0
2020-07-15 12:25:00,205.38,206.28,205.35,206.08,278409.0,196.7546,197.6168,196.7259,197.4252,278409.0
2020-07-15 12:30:00,206.07,206.22,205.15,205.48,293049.0,197.4156,197.5593,196.5343,196.8504,293049.0
2020-07-15 12:35:00,205.47,206.0,205.27,205.65,169083.0,196.8408,197.3486,196.6492,197.0133,169083.0
2020-07-15 12:40:00,205.68,206.32,205.53,206.25,204001.0,197.042,197.6551,196.8983,197.5881,204001.0
2020-07-15 12:45:00,206.24,206.82,206.08,206.7,313505.0,197.5785,198.1341,197.4252,198.0192,313505.0
2020-07-15 12:50:00,206.7,207.01,206.66,206.94,147924.0,198.0192,198.3161,197.9808,198.2491,147924.0
2020-07-15 12:55:00,206.95,207.27,206.9,207.11,190062.0,198.2587,198.5652,198.2108,198.4119,190062.0
2020-07-15 13:00:00,207.13,207.24,206.5,206.67,237221.0,198.4311,198.5365,197.8276,197.9904,237221.0
2020-07-15 13:05:00,206.7,207.44,206.52,207.2,230378.0,198.0192,198.7281,197.8467,198.4982,230378.0
2020-07-15 13:10:00,207.2,207.38,206.83,206.96,204068.0,198.4982,198.6706,198.1437,198.2682,204068.0
2020-07-15 13:15:00,206.99,207.27,206.84,206.91,123713.0,198.297,198.5652,198.1533,198.2203,123713.0
2020-07-15 13:20:00,206.9,207.02,206.56,206.61,144982.0,198.2108,198.3257,197.885,197.9329,144982.0
2020-07-15 13:25:00,206.61,206.79,206.16,206.79,177722.0,197.9329,198.1054,197.5018,198.1054,177722.0
2020-07-15 13:30:00,206.78,206.92,206.65,206.91,100610.0,198.0958,198.2299,197.9713,198.2203,100610.0
2020-07-15 13:35:00,206.92,207.22,206.86,206.9,143485.0,198.2299,198.5173,198.1724,198.2108,143485.0
2020-07-15 13:40:00,206.92,207.17,206.9,207.14,130420.0,198.2299,198.4694,198.2108,198.4407,130420.0
2020-07-15 13:45:00,207.15,207.37,207.04,207.07,108968.0,198.4503,198.661,198.3449,198.3736,108968.0
2020-07-15 13:50:00,207.08,207.36,207.04,207.19,104637.0,198.3832,198.6514,198.3449,198.4886,104637.0
2020-07-15 13:55:00,207.17,207.3,206.9,206.96,127544.0,198.4694,198.594,198.2108,198.2682,127544.0
2020-07-15 14:00:00,206.96,208.25,206.67,208.12,402866.0,198.2682,199.5041,197.9904,199.3795,402866.0
2020-07-15 14:05:00,208.1,208.41,207.76,208.0,242862.0,199.3604,199.6574,199.0346,199.2646,242862.0
2020-07-15 14:10:00,208.0,208.03,207.86,207.95,99826.0,199.2646,199.2933,199.1304,199.2167,99826.0
2020-07-15 14:15:00,207.95,208.19,207.6,207.82,203369.0,199.2167,199.4466,198.8814,199.0921,203369.0
2020-07-15 14:20:00,207.83,207.93,207.54,207.75,124908.0,199.1017,199.1975,198.8239,199.0251,124908.0
2020-07-15 14:25:00,207.77,207.99,207.5,207.92,131629.0,199.0442,199.255,198.7856,199.1879,131629.0
2020-07-15 14:30:00,207.92,208.13,207.82,207.99,193358.0,199.1879,199.3891,199.0921,199.255,193358.0
2020-07-15 14:35:00,207.99,208.02,207.69,207.94,149689.0,199.255,199.2837,198.9676,199.2071,149689.0
2020-07-15 14:40:00,207.94,208.01,207.62,207.72,134929.0,199.2071,199.2741,198.9005,198.9963,134929.0
2020-07-15 14:45:00,207.71,207.89,207.64,207.8,93225.0,198.9867,199.1592,198.9197,199.073,93225.0
2020-07-15 14:50:00,207.82,207.83,206.96,207.04,202906.0,199.0921,199.1017,198.2682,198.3449,202906.0
2020-07-15 14:55:00,207.03,207.32,207.02,207.06,125512.0,198.3353,198.6131,198.3257,198.364,125512.0
2020-07-15 15:00:00,207.01,207.5,206.97,207.31,157434.0,198.3161,198.7856,198.2778,198.6035,157434.0
2020-07-15 15:05:00,207.29,207.31,206.69,206.89,219342.0,198.5844,198.6035,198.0096,198.2012,219342.0
2020-07-15 15:10:00,206.88,206.88,206.49,206.5,191370.0,198.1916,198.1916,197.818,197.8276,191370.0
2020-07-15 15:15:00,206.53,207.1,206.2,207.06,270001.0,197.8563,198.4024,197.5402,198.364,270001.0
2020-07-15 15:20:00,207.07,207.19,206.8,206.87,151159.0,198.3736,198.4886,198.115,198.182,151159.0
2020-07-15 15:25:00,206.87,207.45,206.61,207.41,221907.0,198.182,198.7377,197.9329,198.6993,221907.0
2020-07-15 15:30:00,207.41,207.75,207.31,207.55,246097.0,198.6993,199.0251,198.6035,198.8335,246097.0
2020-07-15 15:35:00,207.55,207.8,207.5,207.62,287166.0,198.8335,199.073,198.7856,198.9005,287166.0
2020-07-15 15:40:00,207.61,207.63,207.27,207.37,249660.0,198.8909,198.9101,198.5652,198.661,249660.0
2020-07-15 15:45:00,207.39,207.87,207.33,207.79,393891.0,198.6802,199.14,198.6227,199.0634,393891.0
2020-07-15 15:50:00,207.8,207.82,207.06,207.31,453958.0,199.073,199.0921,198.364,198.6035,453958.0
2020-07-15 15:55:00,207.32,208.21,207.26,208.05,804421.0,198.6131,199.4658,198.5556,199.3125,804421.0
2020-07-16 09:30:00,205.32,205.65,204.42,204.43,1109875.0,196.6971,197.0133,195.8349,195.8445,1109875.0
2020-07-16 09:35:00,204.43,205.47,204.3,205.38,607159.0,195.8445,196.8408,195.72,196.7546,607159.0
2020-07-16 09:40:00,205.35,205.7,204.9,205.47,476457.0,196.7259,197.0612,196.2948,196.8408,476457.0
2020-07-16 09:45:00,205.46,205.47,204.68,205.03,346224.0,196.8312,196.8408,196.084,196.4193,346224.0
2020-07-16 09:50:00,205.03,205.2,204.72,205.02,305004.0,196.4193,196.5822,196.1223,196.4097,305004.0
2020-07-16 09:55:00,205.03,205.03,204.45,204.82,432792.0,196.4193,196.4193,195.8637,196.2181,432792.0
2020-07-16 10:00:00,204.81,204.86,203.48,203.58,561608.0,196.2085,196.2564,194.9344,195.0302,561608.0
2020-07-16 10:05:00,203.6,203.89,203.35,203.8,402431.0,195.0494,195.3272,194.8099,195.241,402431.0
2020-07-16 10:10:00,203.82,203.85,203.51,203.81,293216.0,195.2601,195.2889,194.9631,195.2505,293216.0
2020-07-16 10:15:00,203.79,204.37,203.61,203.78,410244.0,195.2314,195.787,195.0589,195.2218,410244.0
2020-07-16 10:20:00,203.79,203.94,203.62,203.7,240400.0,195.2314,195.3751,195.0685,195.1452,240400.0
2020-07-16 10:25:00,203.7,204.14,203.29,204.13,387861.0,195.1452,195.5667,194.7524,195.5571,387861.0
2020-07-16 10:30:00,204.08,204.26,203.82,204.22,215346.0,195.5092,195.6816,195.2601,195.6433,215346.0
2020-07-16 10:35:00,204.24,204.55,204.16,204.5,283840.0,195.6625,195.9595,195.5858,195.9116,283840.0
2020-07-16 10:40:00,204.5,204.97,204.45,204.91,269345.0,195.9116,196.3618,195.8637,196.3043,269345.0
2020-07-16 10:45:00,204.92,204.99,204.18,204.19,337376.0,196.3139,196.381,195.605,195.6146,337376.0
2020-07-16 10:50:00,204.2,204.4,203.9,204.12,262878.0,195.6242,195.8158,195.3368,195.5475,262878.0
2020-07-16 10:55:00,204.14,204.26,203.0,203.05,460762.0,195.5667,195.6816,194.4746,194.5225,460762.0
2020-07-16 11:00:00,203.06,203.07,202.71,202.92,393288.0,194.532,194.5416,194.1967,194.3979,393288.0
2020-07-16 11:05:00,202.91,203.12,202.4,202.69,367551.0,194.3883,194.5895,193.8998,194.1776,367551.0
2020-07-16 11:10:00,202.68,202.87,202.48,202.56,325619.0,194.168,194.35,193.9764,194.053,325619.0
2020-07-16 11:15:00,202.56,202.8,202.31,202.6,345996.0,194.053,194.283,193.8135,194.0914,345996.0
2020-07-16 11:20:00,202.59,203.08,202.59,203.07,324791.0,194.0818,194.5512,194.0818,194.5416,324791.0
2020-07-16 11:25:00,203.07,203.43,203.01,203.2,278225.0,194.5416,194.8865,194.4841,194.6662,278225.0
2020-07-16 11:30:00,203.21,203.37,202.93,203.09,179656.0,194.6757,194.829,194.4075,194.5608,179656.0
2020-07-16 11:35:00,203.1,203.16,202.98,203.12,178627.0,194.5704,194.6278,194.4554,194.5895,178627.0
2020-07-16 11:40:00,203.13,203.32,202.77,202.83,268947.0,194.5991,194.7811,194.2542,194.3117,268947.0
2020-07-16 11:45:00,202.83,203.28,202.78,203.12,161373.0,194.3117,194.7428,194.2638,194.5895,161373.0
2020-07-16 11:50:00,203.12,203.47,203.1,203.45,184674.0,194.5895,194.9248,194.5704,194.9057,184674.0
2020-07-16 11:55:00,203.44,203.87,203.39,203.84,197269.0,194.8961,195.308,194.8482,195.2793,197269.0
2020-07-16 12:00:00,203.84,204.1,203.71,204.09,213518.0,195.2793,195.5284,195.1547,195.5188,213518.0
2020-07-16 12:05:00,204.09,204.2,203.83,203.98,247516.0,195.5188,195.6242,195.2697,195.4134,247516.0
2020-07-16 12:10:00,203.98,204.04,203.53,203.7,182657.0,195.4134,195.4709,194.9823,195.1452,182657.0
2020-07-16 12:15:00,203.7,203.87,203.56,203.65,124797.0,195.1452,195.308,195.011,195.0973,124797.0
2020-07-16 12:20:00,203.65,203.67,203.22,203.56,134919.0,195.0973,195.1164,194.6853,195.011,134919.0
2020-07-16 12:25:00,203.56,203.63,203.36,203.41,114358.0,195.011,195.0781,194.8194,194.8673,114358.0
2020-07-16 12:30:00,203.45,203.86,203.36,203.81,119160.0,194.9057,195.2984,194.8194,195.2505,119160.0
2020-07-16 12:35:00,203.81,204.01,203.72,203.82,127702.0,195.2505,195.4421,195.1643,195.2601,127702.0
2020-07-16 12:40:00,203.84,204.01,203.8,203.99,136867.0,195.2793,195.4421,195.241,195.423,136867.0
2020-07-16 12:45:00,203.99,204.08,203.73,203.78,152388.0,195.423,195.5092,195.1739,195.2218,152388.0
2020-07-16 12:50:00,203.79,203.96,203.68,203.71,171014.0,195.2314,195.3942,195.126,195.1547,171014.0
2020-07-16 12:55:00,203.72,203.88,203.58,203.68,275013.0,195.1643,195.3176,195.0302,195.126,275013.0
2020-07-16 13:00:00,203.67,203.81,203.61,203.76,153645.0,195.1164,195.2505,195.0589,195.2026,153645.0
2020-07-16 13:05:00,203.76,203.91,203.73,203.86,161079.0,195.2026,195.3463,195.1739,195.2984,161079.0
2020-07-16 13:10:00,203.88,204.36,203.82,204.35,247791.0,195.3176,195.7774,195.2601,195.7679,247791.0
2020-07-16 13:15:00,204.36,204.36,204.0,204.0,279398.0,195.7774,195.7774,195.4326,195.4326,279398.0
2020-07-16 13:20:00,204.01,204.2,203.95,204.18,181810.0,195.4421,195.6242,195.3847,195.605,181810.0
2020-07-16 13:25:00,204.18,204.22,204.0,204.01,165996.0,195.605,195.6433,195.4326,195.4421,165996.0
2020-07-16 13:30:00,204.01,204.14,203.86,203.99,180554.0,195.4421,195.5667,195.2984,195.423,180554.0
2020-07-16 13:35:00,203.99,204.16,203.92,204.07,173617.0,195.423,195.5858,195.3559,195.4996,173617.0
2020-07-16 13:40:00,204.09,204.19,203.88,204.02,174497.0,195.5188,195.6146,195.3176,195.4517,174497.0
2020-07-16 13:45:00,204.02,204.2,203.97,204.04,130201.0,195.4517,195.6242,195.4038,195.4709,130201.0
2020-07-16 13:50:00,204.03,204.35,203.96,204.24,176301.0,195.4613,195.7679,195.3942,195.6625,176301.0
2020-07-16 13:55:00,204.24,204.24,203.81,203.85,192812.0,195.6625,195.6625,195.2505,195.2889,192812.0
2020-07-16 14:00:00,203.84,204.06,203.8,203.91,166748.0,195.2793,195.49,195.241,195.3463,166748.0
2020-07-16 14:05:00,203.91,204.26,203.85,204.16,163777.0,195.3463,195.6816,195.2889,195.5858,163777.0
2020-07-16 14:10:00,204.16,204.32,204.02,204.15,186827.0,195.5858,195.7391,195.4517,195.5763,186827.0
2020-07-16 14:15:00,204.15,204.17,204.0,204.05,112161.0,195.5763,195.5954,195.4326,195.4805,112161.0
2020-07-16 14:20:00,204.04,204.47,204.01,204.28,160796.0,195.4709,195.8828,195.4421,195.7008,160796.0
2020-07-16 14:25:00,204.28,204.28,204.05,204.1,167910.0,195.7008,195.7008,195.4805,195.5284,167910.0
2020-07-16 14:30:00,204.13,204.18,203.9,204.01,171180.0,195.5571,195.605,195.3368,195.4421,171180.0
2020-07-16 14:35:00,204.02,204.1,203.9,203.98,138770.0,195.4517,195.5284,195.3368,195.4134,138770.0
2020-07-16 14:40:00,203.96,204.23,203.77,203.78,204713.0,195.3942,195.6529,195.2122,195.2218,204713.0
2020-07-16 14:45:00,203.78,203.94,203.29,203.29,276977.0,195.2218,195.3751,194.7524,194.7524,276977.0
2020-07-16 14:50:00,203.29,203.59,203.22,203.27,187761.0,194.7524,195.0398,194.6853,194.7332,187761.0
2020-07-16 14:55:00,203.3,203.65,203.26,203.33,199183.0,194.762,195.0973,194.7236,194.7907,199183.0
2020-07-16 15:00:00,203.33,203.63,203.26,203.59,171562.0,194.7907,195.0781,194.7236,195.0398,171562.0
2020-07-16 15:05:00,203.59,203.79,203.55,203.63,180616.0,195.0398,195.2314,195.0015,195.0781,180616.0
2020-07-16 15:10:00,203.62,203.63,203.14,203.27,248597.0,195.0685,195.0781,194.6087,194.7332,248597.0
2020-07-16 15:15:00,203.27,203.46,203.2,203.34,223017.0,194.7332,194.9152,194.6662,194.8003,223017.0
2020-07-16 15:20:00,203.34,203.74,203.33,203.63,220875.0,194.8003,195.1835,194.7907,195.0781,220875.0
2020-07-16 15:25:00,203.63,204.33,203.57,204.27,401070.0,195.0781,195.7487,195.0206,195.6912,401070.0
2020-07-16 15:30:00,204.26,204.5,204.11,204.36,525260.0,195.6816,195.9116,195.5379,195.7774,525260.0
2020-07-16 15:35:00,204.36,204.71,204.27,204.48,359351.0,195.7774,196.1127,195.6912,195.8924,359351.0
2020-07-16 15:40:00,204.46,204.53,203.94,204.09,439574.0,195.8732,195.9403,195.3751,195.5188,439574.0
2020-07-16 15:45:00,204.09,204.33,204.02,204.04,316703.0,195.5188,195.7487,195.4517,195.4709,316703.0
2020-07-16 15:50:00,204.03,204.04,203.52,203.84,507269.0,195.4613,195.4709,194.9727,195.2793,507269.0
2020-07-16 15:55:00,203.84,204.05,203.66,203.92,884651.0,195.2793,195.4805,195.1068,195.3559,884651.0
2020-07-17 09:30:00,204.46,205.04,204.14,204.86,2253864.0,195.8732,196.4289,195.5667,196.2564,2253864.0
2020-07-17 09:35:00,204.85,204.89,203.94,204.02,397750.0,196.2469,196.2852,195.3751,195.4517,397750.0
2020-07-17 09:40:00,204.02,204.06,202.84,202.92,628949.0,195.4517,195.49,194.3213,194.3979,628949.0
2020-07-17 09:45:00,202.92,203.3,201.86,202.06,809038.0,194.3979,194.762,193.3824,193.574,809038.0
2020-07-17 09:50:00,202.09,203.03,201.97,202.91,554495.0,193.6028,194.5033,193.4878,194.3883,554495.0
2020-07-17 09:55:00,202.91,203.06,202.64,202.82,356555.0,194.3883,194.532,194.1297,194.3021,356555.0
2020-07-17 10:00:00,202.8,202.96,202.2,202.46,514214.0,194.283,194.4362,193.7082,193.9572,514214.0
2020-07-17 10:05:00,202.46,203.05,202.46,202.68,352542.0,193.9572,194.5225,193.9572,194.168,352542.0
2020-07-17 10:10:00,202.64,202.86,202.51,202.74,230249.0,194.1297,194.3404,194.0051,194.2255,230249.0
2020-07-17 10:15:00,202.75,202.91,202.18,202.3,285779.0,194.2351,194.3883,193.689,193.804,285779.0
2020-07-17 10:20:00,202.33,202.58,201.87,201.9,339073.0,193.8327,194.0722,193.392,193.4208,339073.0
2020-07-17 10:25:00,201.88,202.0,201.48,201.76,585436.0,193.4016,193.5166,193.0184,193.2866,585436.0
2020-07-17 10:30:00,201.76,201.81,201.39,201.52,407009.0,193.2866,193.3345,192.9322,193.0567,407009.0
2020-07-17 10:35:00,201.52,201.77,201.41,201.43,359566.0,193.0567,193.2962,192.9513,192.9705,359566.0
2020-07-17 10:40:00,201.44,202.07,201.41,201.91,301964.0,192.9801,193.5836,192.9513,193.4303,301964.0
2020-07-17 10:45:00,201.9,202.32,201.73,202.25,236697.0,193.4208,193.8231,193.2579,193.7561,236697.0
2020-07-17 10:50:00,202.26,202.3,202.05,202.1,229390.0,193.7656,193.804,193.5645,193.6124,229390.0
2020-07-17 10:55:00,202.09,202.61,202.09,202.56,222727.0,193.6028,194.1009,193.6028,194.053,222727.0
2020-07-17 11:00:00,202.57,202.81,202.45,202.56,258443.0,194.0626,194.2925,193.9477,194.053,258443.0
2020-07-17 11:05:00,202.57,202.91,202.5,202.91,209438.0,194.0626,194.3883,193.9956,194.3883,209438.0
2020-07-17 11:10:00,202.91,202.99,202.52,202.55,218540.0,194.3883,194.465,194.0147,194.0435,218540.0
2020-07-17 11:15:00,202.54,202.73,202.41,202.63,172433.0,194.0339,194.2159,193.9093,194.1201,172433.0
2020-07-17 11:20:00,202.64,202.79,202.6,202.7,113625.0,194.1297,194.2734,194.0914,194.1872,113625.0
2020-07-17 11:25:00,202.68,202.82,202.6,202.68,176052.0,194.168,194.3021,194.0914,194.168,176052.0
2020-07-17 11:30:00,202.7,202.79,202.57,202.7,213507.0,194.1872,194.2734,194.0626,194.1872,213507.0
2020-07-17 11:35:00,202.7,202.71,202.57,202.67,164875.0,194.1872,194.1967,194.0626,194.1584,164875.0
2020-07-17 11:40:00,202.68,202.79,202.26,202.45,160910.0,194.168,194.2734,193.7656,193.9477,160910.0
2020-07-17 11:45:00,202.43,202.44,201.94,201.99,297255.0,193.9285,193.9381,193.4591,193.507,297255.0
2020-07-17 11:50:00,201.99,202.25,201.92,202.2,267981.0,193.507,193.7561,193.4399,193.7082,267981.0
2020-07-17 11:55:00,202.19,202.41,202.17,202.25,227770.0,193.6986,193.9093,193.6794,193.7561,227770.0
2020-07-17 12:00:00,202.25,202.51,202.15,202.4,301694.0,193.7561,194.0051,193.6603,193.8998,301694.0
2020-07-17 12:05:00,202.39,202.67,202.37,202.63,264372.0,193.8902,194.1584,193.871,194.1201,264372.0
2020-07-17 12:10:00,202.63,202.67,202.54,202.57,160843.0,194.1201,194.1584,194.0339,194.0626,160843.0
2020-07-17 12:15:00,202.57,202.71,202.56,202.6,139242.0,194.0626,194.1967,194.053,194.0914,139242.0
2020-07-17 12:20:00,202.59,202.88,202.53,202.84,129962.0,194.0818,194.3596,194.0243,194.3213,129962.0
2020-07-17 12:25:00,202.84,202.88,202.55,202.63,158967.0,194.3213,194.3596,194.0435,194.1201,158967.0
2020-07-17 12:30:00,202.61,202.75,202.47,202.65,235929.0,194.1009,194.2351,193.9668,194.1393,235929.0
2020-07-17 12:35:00,202.65,203.2,202.64,202.97,421307.0,194.1393,194.6662,194.1297,194.4458,421307.0
2020-07-17 12:40:00,202.96,203.15,202.83,202.97,320712.0,194.4362,194.6183,194.3117,194.4458,320712.0
2020-07-17 12:45:00,202.97,203.02,202.84,202.9,163387.0,194.4458,194.4937,194.3213,194.3788,163387.0
2020-07-17 12:50:00,202.9,202.95,202.75,202.95,96773.0,194.3788,194.4267,194.2351,194.4267,96773.0
2020-07-17 12:55:00,202.94,202.95,202.36,202.69,169533.0,194.4171,194.4267,193.8614,194.1776,169533.0
2020-07-17 13:00:00,202.69,202.78,202.49,202.66,183814.0,194.1776,194.2638,193.986,194.1488,183814.0
2020-07-17 13:05:00,202.65,202.9,202.51,202.88,170686.0,194.1393,194.3788,194.0051,194.3596,170686.0
2020-07-17 13:10:00,202.89,202.92,202.53,202.55,129964.0,194.3692,194.3979,194.0243,194.0435,129964.0
2020-07-17 13:15:00,202.56,202.69,202.18,202.44,282576.0,194.053,194.1776,193.689,193.9381,282576.0
2020-07-17 13:20:00,202.41,202.65,202.35,202.49,206422.0,193.9093,194.1393,193.8519,193.986,206422.0
2020-07-17 13:25:00,202.5,202.57,202.27,202.5,168066.0,193.9956,194.0626,193.7752,193.9956,168066.0
2020-07-17 13:30:00,202.52,202.54,202.24,202.28,103287.0,194.0147,194.0339,193.7465,193.7848,103287.0
2020-07-17 13:35:00,202.27,202.39,202.13,202.38,94665.0,193.7752,193.8902,193.6411,193.8806,94665.0
2020-07-17 13:40:00,202.38,202.43,202.22,202.34,120194.0,193.8806,193.9285,193.7273,193.8423,120194.0
2020-07-17 13:45:00,202.37,202.4,202.19,202.29,99802.0,193.871,193.8998,193.6986,193.7944,99802.0
2020-07-17 13:50:00,202.29,202.29,202.13,202.16,111351.0,193.7944,193.7944,193.6411,193.6698,111351.0
2020-07-17 13:55:00,202.16,202.32,202.08,202.2,156619.0,193.6698,193.8231,193.5932,193.7082,156619.0
2020-07-17 14:00:00,202.22,202.56,202.19,202.46,231751.0,193.7273,194.053,193.6986,193.9572,231751.0
2020-07-17 14:05:00,202.45,202.99,202.35,202.95,150133.0,193.9477,194.465,193.8519,194.4267,150133.0
2020-07-17 14:10:00,202.95,203.12,202.85,203.07,199940.0,194.4267,194.5895,194.3309,194.5416,199940.0
2020-07-17 14:15:00,203.07,203.11,202.95,203.05,164936.0,194.5416,194.5799,194.4267,194.5225,164936.0
2020-07-17 14:20:00,203.05,203.09,202.76,202.8,189421.0,194.5225,194.5608,194.2446,194.283,189421.0
2020-07-17 14:25:00,202.79,202.82,202.53,202.6,224614.0,194.2734,194.3021,194.0243,194.0914,224614.0
2020-07-17 14:30:00,202.6,202.63,202.38,202.42,183283.0,194.0914,194.1201,193.8806,193.9189,183283.0
2020-07-17 14:35:00,202.42,202.58,202.36,202.54,172307.0,193.9189,194.0722,193.8614,194.0339,172307.0
2020-07-17 14:40:00,202.52,202.62,202.38,202.4,156563.0,194.0147,194.1105,193.8806,193.8998,156563.0
2020-07-17 14:45:00,202.42,202.55,202.32,202.4,154813.0,193.9189,194.0435,193.8231,193.8998,154813.0
2020-07-17 14:50:00,202.4,202.96,202.34,202.85,216552.0,193.8998,194.4362,193.8423,194.3309,216552.0
2020-07-17 14:55:00,202.86,203.03,202.86,202.9,179988.0,194.3404,194.5033,194.3404,194.3788,179988.0
2020-07-17 15:00:00,202.9,202.94,202.46,202.71,227731.0,194.3788,194.4171,193.9572,194.1967,227731.0
2020-07-17 15:05:00,202.71,202.94,202.62,202.79,240578.0,194.1967,194.4171,194.1105,194.2734,240578.0
2020-07-17 15:10:00,202.8,202.9,202.66,202.72,194333.0,194.283,194.3788,194.1488,194.2063,194333.0
2020-07-17 15:15:00,202.71,202.94,202.64,202.86,200507.0,194.1967,194.4171,194.1297,194.3404,200507.0
2020-07-17 15:20:00,202.88,202.97,202.77,202.88,204431.0,194.3596,194.4458,194.2542,194.3596,204431.0
2020-07-17 15:25:00,202.89,203.19,202.87,203.14,199771.0,194.3692,194.6566,194.35,194.6087,199771.0
2020-07-17 15:30:00,203.14,203.3,203.05,203.24,236964.0,194.6087,194.762,194.5225,194.7045,236964.0
2020-07-17 15:35:00,203.23,203.51,203.14,203.3,413376.0,194.6949,194.9631,194.6087,194.762,413376.0
2020-07-17 15:40:00,203.3,203.31,202.91,203.03,268567.0,194.762,194.7715,194.3883,194.5033,268567.0
2020-07-17 15:45:00,203.05,203.13,202.75,202.91,392110.0,194.5225,194.5991,194.2351,194.3883,392110.0
2020-07-17 15:50:00,202.92,202.95,202.63,202.65,568099.0,194.3979,194.4267,194.1201,194.1393,568099.0
2020-07-17 15:55:00,202.65,202.97,202.47,202.87,1192936.0,194.1393,194.4458,193.9668,194.35,1192936.0
2020-07-20 09:30:00,205.0,205.19,204.21,204.89,1306789.0,196.3906,196.5726,195.6337,196.2852,1306789.0
2020-07-20 09:35:00,204.89,205.01,203.07,203.52,737835.0,196.2852,196.4001,194.5416,194.9727,737835.0
2020-07-20 09:40:00,203.5,203.9,203.01,203.79,474598.0,194.9536,195.3368,194.4841,195.2314,474598.0
2020-07-20 09:45:00,203.78,205.0,203.53,204.92,577491.0,195.2218,196.3906,194.9823,196.3139,577491.0
2020-07-20 09:50:00,204.92,205.72,204.89,205.46,806350.0,196.3139,197.0803,196.2852,196.8312,806350.0
2020-07-20 09:55:00,205.45,206.03,205.44,205.73,550647.0,196.8217,197.3773,196.8121,197.0899,550647.0
2020-07-20 10:00:00,205.77,205.89,205.05,205.41,464387.0,197.1282,197.2432,196.4385,196.7833,464387.0
2020-07-20 10:05:00,205.4,206.04,205.22,205.96,489415.0,196.7738,197.3869,196.6013,197.3102,489415.0
2020-07-20 10:10:00,205.95,206.18,205.53,206.11,436127.0,197.3007,197.521,196.8983,197.4539,436127.0
2020-07-20 10:15:00,206.12,206.61,206.11,206.59,487767.0,197.4635,197.9329,197.4539,197.9138,487767.0
2020-07-20 10:20:00,206.59,207.16,206.54,207.01,553862.0,197.9138,198.4598,197.8659,198.3161,553862.0
2020-07-20 10:25:00,207.02,207.1,206.68,206.94,501800.0,198.3257,198.4024,198.0,198.2491,501800.0
2020-07-20 10:30:00,206.95,207.01,205.87,205.98,494490.0,198.2587,198.3161,197.224,197.3294,494490.0
2020-07-20 10:35:00,205.98,206.45,205.96,206.33,309931.0,197.3294,197.7797,197.3102,197.6647,309931.0
2020-07-20 10:40:00,206.33,206.5,206.18,206.2,222434.0,197.6647,197.8276,197.521,197.5402,222434.0
2020-07-20 10:45:00,206.19,206.8,206.02,206.6,277090.0,197.5306,198.115,197.3677,197.9234,277090.0
2020-07-20 10:50:00,206.61,206.87,206.37,206.72,244303.0,197.9329,198.182,197.703,198.0383,244303.0
2020-07-20 10:55:00,206.71,206.88,206.55,206.78,208917.0,198.0287,198.1916,197.8755,198.0958,208917.0
2020-07-20 11:00:00,206.78,206.83,206.41,206.5,216713.0,198.0958,198.1437,197.7413,197.8276,216713.0
2020-07-20 11:05:00,206.5,206.69,206.49,206.53,155670.0,197.8276,198.0096,197.818,197.8563,155670.0
2020-07-20 11:10:00,206.53,206.97,206.51,206.9,202681.0,197.8563,198.2778,197.8371,198.2108,202681.0
2020-07-20 11:15:00,206.91,207.32,206.9,207.17,256587.0,198.2203,198.6131,198.2108,198.4694,256587.0
2020-07-20 11:20:00,207.2,207.41,206.86,207.36,220521.0,198.4982,198.6993,198.1724,198.6514,220521.0
2020-07-20 11:25:00,207.38,207.66,207.33,207.54,243364.0,198.6706,198.9388,198.6227,198.8239,243364.0
2020-07-20 11:30:00,207.57,207.78,207.51,207.6,264752.0,198.8526,199.0538,198.7951,198.8814,264752.0
2020-07-20 11:35:00,207.61,207.84,207.46,207.82,302675.0,198.8909,199.1113,198.7472,199.0921,302675.0
2020-07-20 11:40:00,207.82,208.25,207.78,208.19,351501.0,199.0921,199.5041,199.0538,199.4466,351501.0
2020-07-20 11:45:00,208.18,208.4,208.12,208.36,315536.0,199.437,199.6478,199.3795,199.6095,315536.0
2020-07-20 11:50:00,208.36,208.54,208.06,208.3,292639.0,199.6095,199.7819,199.322,199.552,292639.0
2020-07-20 11:55:00,208.31,208.57,208.3,208.56,218991.0,199.5616,199.8106,199.552,199.8011,218991.0
2020-07-20 12:00:00,208.57,208.64,208.09,208.42,346289.0,199.8106,199.8777,199.3508,199.6669,346289.0
2020-07-20 12:05:00,208.43,208.6,208.33,208.42,261113.0,199.6765,199.8394,199.5807,199.6669,261113.0
2020-07-20 12:10:00,208.41,208.69,208.41,208.5,227602.0,199.6574,199.9256,199.6574,199.7436,227602.0
2020-07-20 12:15:00,208.52,208.74,208.49,208.69,203625.0,199.7627,199.9735,199.734,199.9256,203625.0
2020-07-20 12:20:00,208.69,208.69,208.41,208.41,205270.0,199.9256,199.9256,199.6574,199.6574,205270.0
2020-07-20 12:25:00,208.41,208.44,207.84,208.07,397472.0,199.6574,199.6861,199.1113,199.3316,397472.0
2020-07-20 12:30:00,208.07,208.17,207.8,208.15,249815.0,199.3316,199.4274,199.073,199.4083,249815.0
2020-07-20 12:35:00,208.15,208.49,208.1,208.44,205858.0,199.4083,199.734,199.3604,199.6861,205858.0
2020-07-20 12:40:00,208.45,208.67,208.45,208.63,182317.0,199.6957,199.9064,199.6957,199.8681,182317.0
2020-07-20 12:45:00,208.64,208.67,208.34,208.52,132305.0,199.8777,199.9064,199.5903,199.7627,132305.0
2020-07-20 12:50:00,208.54,208.56,208.14,208.18,170820.0,199.7819,199.8011,199.3987,199.437,170820.0
2020-07-20 12:55:00,208.18,208.53,208.0,208.47,181856.0,199.437,199.7723,199.2646,199.7148,181856.0
2020-07-20 13:00:00,208.49,208.55,208.42,208.52,105664.0,199.734,199.7915,199.6669,199.7627,105664.0
2020-07-20 13:05:00,208.53,208.59,208.42,208.53,107788.0,199.7723,199.8298,199.6669,199.7723,107788.0
2020-07-20 13:10:00,208.54,208.84,208.5,208.67,175210.0,199.7819,200.0693,199.7436,199.9064,175210.0
2020-07-20 13:15:00,208.69,209.01,208.68,208.97,199316.0,199.9256,200.2322,199.916,200.1938,199316.0
2020-07-20 13:20:00,208.97,209.1,208.9,209.03,167069.0,200.1938,200.3184,200.1268,200.2513,167069.0
2020-07-20 13:25:00,209.04,209.07,208.8,209.0,152717.0,200.2609,200.2896,200.031,200.2226,152717.0
2020-07-20 13:30:00,209.03,209.03,208.71,208.78,137499.0,200.2513,200.2513,199.9448,200.0118,137499.0
2020-07-20 13:35:00,208.78,208.87,208.56,208.71,129526.0,200.0118,200.098,199.8011,199.9448,129526.0
2020-07-20 13:40:00,208.71,209.2,208.71,209.04,209317.0,199.9448,200.4142,199.9448,200.2609,209317.0
2020-07-20 13:45:00,209.05,209.41,208.99,209.36,189938.0,200.2705,200.6154,200.213,200.5675,189938.0
2020-07-20 13:50:00,209.36,209.5,209.11,209.26,250225.0,200.5675,200.7016,200.328,200.4717,250225.0
2020-07-20 13:55:00,209.25,209.49,209.22,209.41,170569.0,200.4621,200.692,200.4333,200.6154,170569.0
2020-07-20 14:00:00,209.41,209.64,209.34,209.53,212085.0,200.6154,200.8357,200.5483,200.7303,212085.0
2020-07-20 14:05:00,209.55,209.8,209.49,209.73,172005.0,200.7495,200.989,200.692,200.9219,172005.0
2020-07-20 14:10:00,209.74,209.93,209.68,209.88,161595.0,200.9315,201.1135,200.874,201.0656,161595.0
2020-07-20 14:15:00,209.88,209.89,209.63,209.71,185673.0,201.0656,201.0752,200.8261,200.9028,185673.0
2020-07-20 14:20:00,209.72,209.94,209.68,209.92,159291.0,200.9123,201.1231,200.874,201.1039,159291.0
2020-07-20 14:25:00,209.92,210.18,209.82,210.13,358474.0,201.1039,201.353,201.0081,201.3051,358474.0
2020-07-20 14:30:00,210.13,210.37,209.99,210.29,251808.0,201.3051,201.535,201.171,201.4584,251808.0
2020-07-20 14:35:00,210.29,210.46,210.14,210.39,292120.0,201.4584,201.6213,201.3147,201.5542,292120.0
2020-07-20 14:40:00,210.37,210.42,210.08,210.08,279659.0,201.535,201.5829,201.2572,201.2572,279659.0
2020-07-20 14:45:00,210.08,210.41,210.07,210.34,219330.0,201.2572,201.5734,201.2476,201.5063,219330.0
2020-07-20 14:50:00,210.33,210.53,210.3,210.41,225318.0,201.4967,201.6883,201.468,201.5734,225318.0
2020-07-20 14:55:00,210.41,210.57,210.31,210.52,222331.0,201.5734,201.7266,201.4776,201.6787,222331.0
2020-07-20 15:00:00,210.51,210.75,210.37,210.64,254780.0,201.6692,201.8991,201.535,201.7937,254780.0
2020-07-20 15:05:00,210.65,210.81,210.64,210.8,216877.0,201.8033,201.9566,201.7937,201.947,216877.0
2020-07-20 15:10:00,210.81,210.98,210.67,210.94,320967.0,201.9566,202.1194,201.8224,202.0811,320967.0
2020-07-20 15:15:00,210.92,211.48,210.87,211.38,457804.0,202.0619,202.5984,202.014,202.5026,457804.0
2020-07-20 15:20:00,211.38,211.41,211.21,211.25,334423.0,202.5026,202.5314,202.3398,202.3781,334423.0
2020-07-20 15:25:00,211.24,211.68,211.24,211.55,313573.0,202.3685,202.79,202.3685,202.6655,313573.0
2020-07-20 15:30:00,211.54,211.86,211.52,211.72,388975.0,202.6559,202.9625,202.6367,202.8283,388975.0
2020-07-20 15:35:00,211.72,211.92,211.66,211.87,405871.0,202.8283,203.0199,202.7709,202.972,405871.0
2020-07-20 15:40:00,211.87,211.92,211.68,211.74,411732.0,202.972,203.0199,202.79,202.8475,411732.0
2020-07-20 15:45:00,211.74,212.14,211.68,212.08,521791.0,202.8475,203.2307,202.79,203.1732,521791.0
2020-07-20 15:50:00,212.08,212.3,211.6,211.7,754267.0,203.1732,203.384,202.7134,202.8092,754267.0
2020-07-20 15:55:00,211.68,211.95,211.32,211.49,1308818.0,202.79,203.0487,202.4451,202.608,1308818.0
2020-07-21 09:30:00,213.85,213.94,211.64,212.9,2250561.0,204.8689,204.9551,202.7517,203.9588,2250561.0
2020-07-21 09:35:00,212.9,213.01,210.63,211.17,1016140.0,203.9588,204.0642,201.7841,202.3014,1016140.0
2020-07-21 09:40:00,211.19,211.2,210.06,210.06,916553.0,202.3206,202.3302,201.2381,201.2381,916553.0
2020-07-21 09:45:00,210.07,211.88,210.06,211.8,591733.0,201.2476,202.9816,201.2381,202.905,591733.0
2020-07-21 09:50:00,211.8,212.57,211.19,212.42,722809.0,202.905,203.6426,202.3206,203.4989,722809.0
2020-07-21 09:55:00,212.44,212.69,211.85,211.87,678297.0,203.5181,203.7576,202.9529,202.972,678297.0
2020-07-21 10:00:00,211.84,212.07,211.24,211.99,538374.0,202.9433,203.1636,202.3685,203.087,538374.0
2020-07-21 10:05:00,211.98,212.03,211.35,211.5,326111.0,203.0774,203.1253,202.4739,202.6176,326111.0
2020-07-21 10:10:00,211.51,211.52,210.9,211.29,325935.0,202.6272,202.6367,202.0428,202.4164,325935.0
2020-07-21 10:15:00,211.31,212.47,211.23,212.44,379563.0,202.4356,203.5468,202.3589,203.5181,379563.0
2020-07-21 10:20:00,212.41,212.49,211.6,211.61,341677.0,203.4894,203.566,202.7134,202.723,341677.0
2020-07-21 10:25:00,211.64,212.02,211.15,211.53,386223.0,202.7517,203.1157,202.2823,202.6463,386223.0
2020-07-21 10:30:00,211.55,211.93,211.24,211.39,213870.0,202.6655,203.0295,202.3685,202.5122,213870.0
2020-07-21 10:35:00,211.4,211.56,210.91,211.01,353703.0,202.5218,202.6751,202.0524,202.1482,353703.0
2020-07-21 10:40:00,211.02,211.25,210.38,210.5,417627.0,202.1577,202.3781,201.5446,201.6596,417627.0
2020-07-21 10:45:00,210.51,210.9,210.46,210.66,276547.0,201.6692,202.0428,201.6213,201.8129,276547.0
2020-07-21 10:50:00,210.68,211.35,210.64,211.23,288858.0,201.832,202.4739,201.7937,202.3589,288858.0
2020-07-21 10:55:00,211.22,211.39,210.61,210.69,257544.0,202.3493,202.5122,201.765,201.8416,257544.0
2020-07-21 11:00:00,210.69,210.99,210.66,210.71,214610.0,201.8416,202.129,201.8129,201.8608,214610.0
2020-07-21 11:05:00,210.71,210.78,210.21,210.3,272401.0,201.8608,201.9278,201.3818,201.468,272401.0
2020-07-21 11:10:00,210.29,210.56,209.8,210.54,457482.0,201.4584,201.7171,200.989,201.6979,457482.0
2020-07-21 11:15:00,210.53,210.83,210.12,210.37,276906.0,201.6883,201.9757,201.2955,201.535,276906.0
2020-07-21 11:20:00,210.35,210.82,210.32,210.5,179744.0,201.5159,201.9661,201.4871,201.6596,179744.0
2020-07-21 11:25:00,210.48,210.76,210.16,210.39,193749.0,201.6404,201.9087,201.3339,201.5542,193749.0
2020-07-21 11:30:00,210.4,210.7,210.13,210.15,208480.0,201.5638,201.8512,201.3051,201.3243,208480.0
2020-07-21 11:35:00,210.15,210.15,209.36,209.5,399467.0,201.3243,201.3243,200.5675,200.7016,399467.0
2020-07-21 11:40:00,209.48,209.73,209.12,209.14,284530.0,200.6824,200.9219,200.3375,200.3567,284530.0
2020-07-21 11:45:00,209.16,209.34,208.92,209.14,324342.0,200.3759,200.5483,200.1459,200.3567,324342.0
2020-07-21 11:50:00,209.14,209.27,208.92,208.96,263225.0,200.3567,200.4812,200.1459,200.1843,263225.0
2020-07-21 11:55:00,208.95,209.41,208.8,209.33,281467.0,200.1747,200.6154,200.031,200.5387,281467.0
2020-07-21 12:00:00,209.34,209.47,208.85,208.94,209973.0,200.5483,200.6728,200.0789,200.1651,209973.0
2020-07-21 12:05:00,208.95,209.11,208.47,209.06,329063.0,200.1747,200.328,199.7148,200.2801,329063.0
2020-07-21 12:10:00,209.05,209.67,209.01,209.64,293927.0,200.2705,200.8644,200.2322,200.8357,293927.0
2020-07-21 12:15:00,209.63,209.73,209.32,209.49,210667.0,200.8261,200.9219,200.5291,200.692,210667.0
2020-07-21 12:20:00,209.46,209.7,209.33,209.53,185662.0,200.6633,200.8932,200.5387,200.7303,185662.0
2020-07-21 12:25:00,209.52,209.81,209.51,209.76,178727.0,200.7207,200.9986,200.7112,200.9507,178727.0
2020-07-21 12:30:00,209.73,209.93,209.59,209.62,249910.0,200.9219,201.1135,200.7878,200.8165,249910.0
2020-07-21 12:35:00,209.62,209.72,209.33,209.41,171534.0,200.8165,200.9123,200.5387,200.6154,171534.0
2020-07-21 12:40:00,209.41,209.89,209.2,209.83,170668.0,200.6154,201.0752,200.4142,201.0177,170668.0
2020-07-21 12:45:00,209.84,209.98,209.54,209.59,191557.0,201.0273,201.1614,200.7399,200.7878,191557.0
2020-07-21 12:50:00,209.6,209.85,209.59,209.72,143359.0,200.7974,201.0369,200.7878,200.9123,143359.0
2020-07-21 12:55:00,209.71,210.12,209.67,210.07,177301.0,200.9028,201.2955,200.8644,201.2476,177301.0
2020-07-21 13:00:00,210.07,210.09,209.8,209.82,207045.0,201.2476,201.2668,200.989,201.0081,207045.0
2020-07-21 13:05:00,209.81,210.19,209.79,209.97,186885.0,200.9986,201.3626,200.9794,201.1518,186885.0
2020-07-21 13:10:00,209.99,210.04,209.79,209.8,177063.0,201.171,201.2189,200.9794,200.989,177063.0
2020-07-21 13:15:00,209.8,209.9,209.58,209.86,208651.0,200.989,201.0848,200.7782,201.0465,208651.0
2020-07-21 13:20:00,209.87,210.05,209.41,209.53,189538.0,201.056,201.2285,200.6154,200.7303,189538.0
2020-07-21 13:25:00,209.59,210.08,209.4,210.05,233082.0,200.7878,201.2572,200.6058,201.2285,233082.0
2020-07-21 13:30:00,210.05,210.56,209.98,210.43,323531.0,201.2285,201.7171,201.1614,201.5925,323531.0
2020-07-21 13:35:00,210.43,210.61,210.37,210.46,163153.0,201.5925,201.765,201.535,201.6213,163153.0
2020-07-21 13:40:00,210.47,210.62,210.34,210.47,144235.0,201.6308,201.7745,201.5063,201.6308,144235.0
2020-07-21 13:45:00,210.48,210.79,210.44,210.67,182966.0,201.6404,201.9374,201.6021,201.8224,182966.0
2020-07-21 13:50:00,210.68,210.95,210.56,210.84,283972.0,201.832,202.0907,201.7171,201.9853,283972.0
2020-07-21 13:55:00,210.83,210.91,210.63,210.83,166450.0,201.9757,202.0524,201.7841,201.9757,166450.0
2020-07-21 14:00:00,210.83,211.3,210.79,211.07,237982.0,201.9757,202.426,201.9374,202.2056,237982.0
2020-07-21 14:05:00,211.07,211.59,211.05,211.58,266439.0,202.2056,202.7038,202.1865,202.6942,266439.0
2020-07-21 14:10:00,211.6,211.73,211.47,211.61,227048.0,202.7134,202.8379,202.5888,202.723,227048.0
2020-07-21 14:15:00,211.61,211.72,211.14,211.19,241949.0,202.723,202.8283,202.2727,202.3206,241949.0
2020-07-21 14:20:00,211.18,211.59,211.18,211.4,201266.0,202.311,202.7038,202.311,202.5218,201266.0
2020-07-21 14:25:00,211.38,211.47,211.14,211.29,146349.0,202.5026,202.5888,202.2727,202.4164,146349.0
2020-07-21 14:30:00,211.3,211.31,210.66,210.84,235207.0,202.426,202.4356,201.8129,201.9853,235207.0
2020-07-21 14:35:00,210.83,211.11,210.83,210.92,185736.0,201.9757,202.244,201.9757,202.0619,185736.0
2020-07-21 14:40:00,210.91,211.03,210.62,210.71,135188.0,202.0524,202.1673,201.7745,201.8608,135188.0
2020-07-21 14:45:00,210.69,210.97,210.68,210.88,139877.0,201.8416,202.1098,201.832,202.0236,139877.0
2020-07-21 14:50:00,210.86,211.1,210.76,211.05,158415.0,202.0045,202.2344,201.9087,202.1865,158415.0
2020-07-21 14:55:00,211.08,211.18,210.66,210.73,199982.0,202.2152,202.311,201.8129,201.8799,199982.0
2020-07-21 15:00:00,210.72,210.85,210.54,210.64,272689.0,201.8703,201.9949,201.6979,201.7937,272689.0
2020-07-21 15:05:00,210.65,210.72,209.98,210.0,319278.0,201.8033,201.8703,201.1614,201.1806,319278.0
2020-07-21 15:10:00,210.01,210.13,209.07,209.39,538921.0,201.1902,201.3051,200.2896,200.5962,538921.0
2020-07-21 15:15:00,209.35,209.47,209.0,209.09,395967.0,200.5579,200.6728,200.2226,200.3088,395967.0
2020-07-21 15:20:00,209.1,209.66,208.72,209.3,522159.0,200.3184,200.8549,199.9543,200.51,522159.0
2020-07-21 15:25:00,209.31,209.86,209.13,209.28,329374.0,200.5196,201.0465,200.3471,200.4908,329374.0
2020-07-21 15:30:00,209.3,209.57,208.9,208.98,262208.0,200.51,200.7686,200.1268,200.2034,262208.0
2020-07-21 15:35:00,209.01,209.07,208.52,208.84,344526.0,200.2322,200.2896,199.7627,200.0693,344526.0
2020-07-21 15:40:00,208.84,209.31,208.71,209.23,339473.0,200.0693,200.5196,199.9448,200.4429,339473.0
2020-07-21 15:45:00,209.24,209.59,209.11,209.41,306089.0,200.4525,200.7878,200.328,200.6154,306089.0
2020-07-21 15:50:00,209.4,209.4,208.05,208.56,766181.0,200.6058,200.6058,199.3125,199.8011,766181.0
2020-07-21 15:55:00,208.56,209.08,208.03,208.75,1460601.0,199.8011,200.2992,199.2933,199.9831,1460601.0
2020-07-22 09:30:00,209.13,210.7,209.1,209.78,1432226.0,200.3471,201.8512,200.3184,200.9698,1432226.0
2020-07-22 09:35:00,209.81,210.13,209.25,210.08,655505.0,200.9986,201.3051,200.4621,201.2572,655505.0
2020-07-22 09:40:00,210.12,210.15,209.27,209.52,498889.0,201.2955,201.3243,200.4812,200.7207,498889.0
2020-07-22 09:45:00,209.53,210.06,209.51,209.9,421808.0,200.7303,201.2381,200.7112,201.0848,421808.0
2020-07-22 09:50:00,209.92,211.01,209.9,210.97,608806.0,201.1039,202.1482,201.0848,202.1098,608806.0
2020-07-22 09:55:00,210.97,211.34,210.4,210.41,642510.0,202.1098,202.4643,201.5638,201.5734,642510.0
2020-07-22 10:00:00,210.43,211.5,210.42,211.31,477117.0,201.5925,202.6176,201.5829,202.4356,477117.0
2020-07-22 10:05:00,211.3,211.63,210.56,210.89,490509.0,202.426,202.7421,201.7171,202.0332,490509.0
2020-07-22 10:10:00,210.88,211.2,210.53,210.77,383858.0,202.0236,202.3302,201.6883,201.9182,383858.0
2020-07-22 10:15:00,210.78,211.13,210.66,211.01,338993.0,201.9278,202.2631,201.8129,202.1482,338993.0
2020-07-22 10:20:00,211.01,211.04,210.5,210.72,282904.0,202.1482,202.1769,201.6596,201.8703,282904.0
2020-07-22 10:25:00,210.71,210.8,210.23,210.31,246917.0,201.8608,201.947,201.4009,201.4776,246917.0
2020-07-22 10:30:00,210.31,210.58,210.07,210.11,335490.0,201.4776,201.7362,201.2476,201.286,335490.0
2020-07-22 10:35:00,210.11,210.33,210.0,210.07,324278.0,201.286,201.4967,201.1806,201.2476,324278.0
2020-07-22 10:40:00,210.08,210.09,209.61,209.81,312761.0,201.2572,201.2668,200.807,200.9986,312761.0
2020-07-22 10:45:00,209.83,209.92,208.39,208.93,523958.0,201.0177,201.1039,199.6382,200.1555,523958.0
2020-07-22 10:50:00,208.95,209.42,208.77,209.25,481129.0,200.1747,200.6249,200.0022,200.4621,481129.0
2020-07-22 10:55:00,209.27,209.58,209.08,209.47,368035.0,200.4812,200.7782,200.2992,200.6728,368035.0
2020-07-22 11:00:00,209.44,210.0,209.26,209.98,287263.0,200.6441,201.1806,200.4717,201.1614,287263.0
2020-07-22 11:05:00,209.98,210.07,209.37,209.8,355468.0,201.1614,201.2476,200.577,200.989,355468.0
2020-07-22 11:10:00,209.78,209.98,209.06,209.09,335457.0,200.9698,201.1614,200.2801,200.3088,335457.0
2020-07-22 11:15:00,209.1,209.83,209.04,209.7,278841.0,200.3184,201.0177,200.2609,200.8932,278841.0
2020-07-22 11:20:00,209.7,210.04,209.52,209.99,279509.0,200.8932,201.2189,200.7207,201.171,279509.0
2020-07-22 11:25:00,209.99,210.51,209.98,210.27,511497.0,201.171,201.6692,201.1614,201.4392,511497.0
2020-07-22 11:30:00,210.28,210.68,210.16,210.24,322777.0,201.4488,201.832,201.3339,201.4105,322777.0
2020-07-22 11:35:00,210.22,210.45,210.12,210.29,324104.0,201.3913,201.6117,201.2955,201.4584,324104.0
2020-07-22 11:40:00,210.29,210.69,210.27,210.61,261917.0,201.4584,201.8416,201.4392,201.765,261917.0
2020-07-22 11:45:00,210.6,210.74,210.47,210.56,212917.0,201.7554,201.8895,201.6308,201.7171,212917.0
2020-07-22 11:50:00,210.53,210.54,210.17,210.28,229223.0,201.6883,201.6979,201.3434,201.4488,229223.0
2020-07-22 11:55:00,210.28,210.5,210.21,210.5,231700.0,201.4488,201.6596,201.3818,201.6596,231700.0
2020-07-22 12:00:00,210.5,210.85,210.23,210.63,487588.0,201.6596,201.9949,201.4009,201.7841,487588.0
2020-07-22 12:05:00,210.6,211.03,210.6,211.0,417519.0,201.7554,202.1673,201.7554,202.1386,417519.0
2020-07-22 12:10:00,210.99,211.69,210.98,211.52,669796.0,202.129,202.7996,202.1194,202.6367,669796.0
2020-07-22 12:15:00,211.53,211.75,211.1,211.43,457387.0,202.6463,202.8571,202.2344,202.5505,457387.0
2020-07-22 12:20:00,211.44,211.5,211.06,211.17,278525.0,202.5601,202.6176,202.1961,202.3014,278525.0
2020-07-22 12:25:00,211.17,211.4,211.0,211.15,278002.0,202.3014,202.5218,202.1386,202.2823,278002.0
2020-07-22 12:30:00,211.14,211.26,211.03,211.16,161966.0,202.2727,202.3877,202.1673,202.2919,161966.0
2020-07-22 12:35:00,211.16,211.21,210.83,210.98,239808.0,202.2919,202.3398,201.9757,202.1194,239808.0
2020-07-22 12:40:00,210.95,210.98,210.8,210.91,238726.0,202.0907,202.1194,201.947,202.0524,238726.0
2020-07-22 12:45:00,210.91,211.0,210.76,210.96,186354.0,202.0524,202.1386,201.9087,202.1003,186354.0
2020-07-22 12:50:00,210.96,211.03,210.66,210.68,241255.0,202.1003,202.1673,201.8129,201.832,241255.0
2020-07-22 12:55:00,210.66,211.0,210.61,210.95,280128.0,201.8129,202.1386,201.765,202.0907,280128.0
2020-07-22 13:00:00,210.93,210.97,210.01,210.1,1017659.0,202.0715,202.1098,201.1902,201.2764,1017659.0
2020-07-22 13:05:00,210.09,210.25,210.0,210.2,239519.0,201.2668,201.4201,201.1806,201.3722,239519.0
2020-07-22 13:10:00,210.21,210.42,210.19,210.27,207386.0,201.3818,201.5829,201.3626,201.4392,207386.0
2020-07-22 13:15:00,210.27,210.44,210.2,210.4,241092.0,201.4392,201.6021,201.3722,201.5638,241092.0
2020-07-22 13:20:00,210.4,210.57,210.38,210.4,187711.0,201.5638,201.7266,201.5446,201.5638,187711.0
2020-07-22 13:25:00,210.38,210.39,209.81,209.9,663987.0,201.5446,201.5542,200.9986,201.0848,663987.0
2020-07-22 13:30:00,209.9,210.04,209.45,209.56,372170.0,201.0848,201.2189,200.6537,200.7591,372170.0
2020-07-22 13:35:00,209.56,209.97,209.48,209.92,318150.0,200.7591,201.1518,200.6824,201.1039,318150.0
2020-07-22 13:40:00,209.93,210.03,209.86,210.0,194250.0,201.1135,201.2093,201.0465,201.1806,194250.0
2020-07-22 13:45:00,210.01,210.03,209.45,209.64,271091.0,201.1902,201.2093,200.6537,200.8357,271091.0
2020-07-22 13:50:00,209.65,209.78,209.42,209.62,247399.0,200.8453,200.9698,200.6249,200.8165,247399.0
2020-07-22 13:55:00,209.6,209.75,209.45,209.64,236702.0,200.7974,200.9411,200.6537,200.8357,236702.0
2020-07-22 14:00:00,209.65,210.26,209.61,210.23,666173.0,200.8453,201.4297,200.807,201.4009,666173.0
2020-07-22 14:05:00,210.24,210.25,209.91,210.01,292303.0,201.4105,201.4201,201.0944,201.1902,292303.0
2020-07-22 14:10:00,210.02,210.15,209.7,209.8,257155.0,201.1997,201.3243,200.8932,200.989,257155.0
2020-07-22 14:15:00,209.8,210.43,209.7,210.4,384019.0,200.989,201.5925,200.8932,201.5638,384019.0
2020-07-22 14:20:00,210.4,210.49,210.1,210.3,262455.0,201.5638,201.65,201.2764,201.468,262455.0
2020-07-22 14:25:00,210.3,210.49,210.15,210.4,198852.0,201.468,201.65,201.3243,201.5638,198852.0
2020-07-22 14:30:00,210.4,210.65,210.13,210.64,634831.0,201.5638,201.8033,201.3051,201.7937,634831.0
2020-07-22 14:35:00,210.64,211.03,210.55,210.9,333660.0,201.7937,202.1673,201.7075,202.0428,333660.0
2020-07-22 14:40:00,210.89,210.99,210.73,210.94,213143.0,202.0332,202.129,201.8799,202.0811,213143.0
2020-07-22 14:45:00,210.94,210.98,210.54,210.65,220894.0,202.0811,202.1194,201.6979,201.8033,220894.0
2020-07-22 14:50:00,210.61,210.75,210.48,210.75,189034.0,201.765,201.8991,201.6404,201.8991,189034.0
2020-07-22 14:55:00,210.75,210.95,210.48,210.56,657486.0,201.8991,202.0907,201.6404,201.7171,657486.0
2020-07-22 15:00:00,210.58,210.8,210.52,210.74,258232.0,201.7362,201.947,201.6787,201.8895,258232.0
2020-07-22 15:05:00,210.73,211.28,210.71,211.27,347317.0,201.8799,202.4068,201.8608,202.3972,347317.0
2020-07-22 15:10:00,211.27,211.58,211.03,211.32,469398.0,202.3972,202.6942,202.1673,202.4451,469398.0
2020-07-22 15:15:00,211.31,211.73,211.27,211.44,675567.0,202.4356,202.8379,202.3972,202.5601,675567.0
2020-07-22 15:20:00,211.43,211.56,211.1,211.19,319364.0,202.5505,202.6751,202.2344,202.3206,319364.0
2020-07-22 15:25:00,211.19,211.37,210.64,210.7,590034.0,202.3206,202.493,201.7937,201.8512,590034.0
2020-07-22 15:30:00,210.74,210.98,210.59,210.88,350444.0,201.8895,202.1194,201.7458,202.0236,350444.0
2020-07-22 15:35:00,210.88,211.34,210.87,211.16,485297.0,202.0236,202.4643,202.014,202.2919,485297.0
2020-07-22 15:40:00,211.16,211.52,211.14,211.46,643483.0,202.2919,202.6367,202.2727,202.5793,643483.0
2020-07-22 15:45:00,211.47,211.98,211.37,211.75,714235.0,202.5888,203.0774,202.493,202.8571,714235.0
2020-07-22 15:50:00,211.75,212.3,211.62,211.77,1235082.0,202.8571,203.384,202.7325,202.8762,1235082.0
2020-07-22 15:55:00,211.77,211.92,211.22,211.75,1432731.0,202.8762,203.0199,202.3493,202.8571,1432731.0
2020-07-23 09:30:00,207.11,208.7,206.91,208.0,2370705.0,198.4119,199.9352,198.2203,199.2646,2370705.0
2020-07-23 09:35:00,207.99,209.57,207.94,209.0,1828389.0,199.255,200.7686,199.2071,200.2226,1828389.0
2020-07-23 09:40:00,208.99,209.91,208.87,209.84,1403658.0,200.213,201.0944,200.098,201.0273,1403658.0
2020-07-23 09:45:00,209.88,210.92,209.74,210.39,1573227.0,201.0656,202.0619,200.9315,201.5542,1573227.0
2020-07-23 09:50:00,210.4,210.69,209.35,209.56,1208374.0,201.5638,201.8416,200.5579,200.7591,1208374.0
2020-07-23 09:55:00,209.57,209.99,209.26,209.65,702316.0,200.7686,201.171,200.4717,200.8453,702316.0
2020-07-23 10:00:00,209.63,209.67,208.59,208.94,910379.0,200.8261,200.8644,199.8298,200.1651,910379.0
2020-07-23 10:05:00,208.97,209.38,208.66,208.86,557717.0,200.1938,200.5866,199.8969,200.0885,557717.0
2020-07-23 10:10:00,208.89,209.0,207.64,207.92,993466.0,200.1172,200.2226,198.9197,199.1879,993466.0
2020-07-23 10:15:00,207.86,208.38,207.15,207.31,951112.0,199.1304,199.6286,198.4503,198.6035,951112.0
2020-07-23 10:20:00,207.32,208.26,207.31,208.26,614487.0,198.6131,199.5137,198.6035,199.5137,614487.0
2020-07-23 10:25:00,208.25,208.66,208.05,208.65,614883.0,199.5041,199.8969,199.3125,199.8873,614883.0
2020-07-23 10:30:00,208.65,208.84,208.01,208.12,449302.0,199.8873,200.0693,199.2741,199.3795,449302.0
2020-07-23 10:35:00,208.14,208.47,207.51,207.79,335336.0,199.3987,199.7148,198.7951,199.0634,335336.0
2020-07-23 10:40:00,207.79,208.2,207.77,207.86,333577.0,199.0634,199.4562,199.0442,199.1304,333577.0
2020-07-23 10:45:00,207.87,208.4,207.63,208.34,361804.0,199.14,199.6478,198.9101,199.5903,361804.0
2020-07-23 10:50:00,208.34,208.38,207.32,207.76,478217.0,199.5903,199.6286,198.6131,199.0346,478217.0
2020-07-23 10:55:00,207.78,208.05,207.56,207.81,367507.0,199.0538,199.3125,198.843,199.0825,367507.0
2020-07-23 11:00:00,207.82,208.27,207.56,207.78,383910.0,199.0921,199.5232,198.843,199.0538,383910.0
2020-07-23 11:05:00,207.8,207.99,207.5,207.78,376013.0,199.073,199.255,198.7856,199.0538,376013.0
2020-07-23 11:10:00,207.78,208.09,207.74,207.84,288860.0,199.0538,199.3508,199.0155,199.1113,288860.0
2020-07-23 11:15:00,207.85,208.03,207.74,208.02,222380.0,199.1209,199.2933,199.0155,199.2837,222380.0
2020-07-23 11:20:00,208.01,208.13,207.32,207.37,409416.0,199.2741,199.3891,198.6131,198.661,409416.0
2020-07-23 11:25:00,207.39,207.61,207.27,207.41,294999.0,198.6802,198.8909,198.5652,198.6993,294999.0
2020-07-23 11:30:00,207.43,207.46,207.06,207.09,433266.0,198.7185,198.7472,198.364,198.3928,433266.0
2020-07-23 11:35:00,207.1,207.43,206.98,207.26,396310.0,198.4024,198.7185,198.2874,198.5556,396310.0
2020-07-23 11:40:00,207.25,207.66,207.12,207.55,434048.0,198.5461,198.9388,198.4215,198.8335,434048.0
2020-07-23 11:45:00,207.59,208.01,207.46,208.0,495663.0,198.8718,199.2741,198.7472,199.2646,495663.0
2020-07-23 11:50:00,207.98,208.01,207.49,207.81,370208.0,199.2454,199.2741,198.776,199.0825,370208.0
2020-07-23 11:55:00,207.82,208.07,207.47,207.64,489619.0,199.0921,199.3316,198.7568,198.9197,489619.0
2020-07-23 12:00:00,207.65,207.66,206.08,206.16,709376.0,198.9293,198.9388,197.4252,197.5018,709376.0
2020-07-23 12:05:00,206.14,206.53,205.76,205.93,701162.0,197.4827,197.8563,197.1186,197.2815,701162.0
2020-07-23 12:10:00,205.95,206.35,205.73,206.34,630780.0,197.3007,197.6839,197.0899,197.6743,630780.0
2020-07-23 12:15:00,206.32,206.53,206.05,206.32,455324.0,197.6551,197.8563,197.3965,197.6551,455324.0
2020-07-23 12:20:00,206.32,206.5,205.42,205.42,654720.0,197.6551,197.8276,196.7929,196.7929,654720.0
2020-07-23 12:25:00,205.42,205.9,205.35,205.59,469493.0,196.7929,197.2528,196.7259,196.9558,469493.0
2020-07-23 12:30:00,205.58,205.82,205.18,205.19,433839.0,196.9462,197.1761,196.563,196.5726,433839.0
2020-07-23 12:35:00,205.18,205.36,204.51,204.75,975742.0,196.563,196.7354,195.9211,196.1511,975742.0
2020-07-23 12:40:00,204.76,205.4,204.68,205.22,557348.0,196.1606,196.7738,196.084,196.6013,557348.0
2020-07-23 12:45:00,205.22,205.43,204.59,204.73,466906.0,196.6013,196.8025,195.9978,196.1319,466906.0
2020-07-23 12:50:00,204.73,205.14,204.42,204.7,631751.0,196.1319,196.5247,195.8349,196.1032,631751.0
2020-07-23 12:55:00,204.67,205.67,204.58,205.61,503494.0,196.0744,197.0324,195.9882,196.9749,503494.0
2020-07-23 13:00:00,205.61,206.3,205.48,206.19,484792.0,196.9749,197.636,196.8504,197.5306,484792.0
2020-07-23 13:05:00,206.2,206.22,205.77,205.83,304178.0,197.5402,197.5593,197.1282,197.1857,304178.0
2020-07-23 13:10:00,205.83,206.15,205.59,205.78,263324.0,197.1857,197.4923,196.9558,197.1378,263324.0
2020-07-23 13:15:00,205.79,206.09,205.51,206.02,363358.0,197.1474,197.4348,196.8791,197.3677,363358.0
2020-07-23 13:20:00,206.01,206.15,205.17,205.17,426246.0,197.3581,197.4923,196.5534,196.5534,426246.0
2020-07-23 13:25:00,205.17,205.4,205.1,205.19,254048.0,196.5534,196.7738,196.4864,196.5726,254048.0
2020-07-23 13:30:00,205.15,205.38,204.63,204.75,408243.0,196.5343,196.7546,196.0361,196.1511,408243.0
2020-07-23 13:35:00,204.75,204.99,204.22,204.57,499369.0,196.1511,196.381,195.6433,195.9786,499369.0
2020-07-23 13:40:00,204.56,204.6,203.74,204.07,665332.0,195.969,196.0074,195.1835,195.4996,665332.0
2020-07-23 13:45:00,204.02,204.43,203.49,203.51,602354.0,195.4517,195.8445,194.944,194.9631,602354.0
2020-07-23 13:50:00,203.49,204.12,203.35,204.04,517479.0,194.944,195.5475,194.8099,195.4709,517479.0
2020-07-23 13:55:00,204.02,204.59,203.73,204.44,556945.0,195.4517,195.9978,195.1739,195.8541,556945.0
2020-07-23 14:00:00,204.41,204.41,203.08,203.08,717227.0,195.8253,195.8253,194.5512,194.5512,717227.0
2020-07-23 14:05:00,203.08,203.89,203.04,203.34,589625.0,194.5512,195.3272,194.5129,194.8003,589625.0
2020-07-23 14:10:00,203.33,203.34,202.79,203.14,615715.0,194.7907,194.8003,194.2734,194.6087,615715.0
2020-07-23 14:15:00,203.19,203.23,202.48,203.0,783702.0,194.6566,194.6949,193.9764,194.4746,783702.0
2020-07-23 14:20:00,203.0,203.43,202.61,203.43,553735.0,194.4746,194.8865,194.1009,194.8865,553735.0
2020-07-23 14:25:00,203.43,203.43,203.05,203.2,560640.0,194.8865,194.8865,194.5225,194.6662,560640.0
2020-07-23 14:30:00,203.19,204.6,202.83,203.69,597735.0,194.6566,196.0074,194.3117,195.1356,597735.0
2020-07-23 14:35:00,203.67,203.78,202.59,202.59,557793.0,195.1164,195.2218,194.0818,194.0818,557793.0
2020-07-23 14:40:00,202.62,203.29,202.6,202.96,393770.0,194.1105,194.7524,194.0914,194.4362,393770.0
2020-07-23 14:45:00,202.92,203.23,202.72,203.11,441922.0,194.3979,194.6949,194.2063,194.5799,441922.0
2020-07-23 14:50:00,203.12,203.28,203.0,203.09,378855.0,194.5895,194.7428,194.4746,194.5608,378855.0
2020-07-23 14:55:00,203.1,203.23,202.86,203.13,492219.0,194.5704,194.6949,194.3404,194.5991,492219.0
2020-07-23 15:00:00,203.14,203.52,202.99,203.37,578969.0,194.6087,194.9727,194.465,194.829,578969.0
2020-07-23 15:05:00,203.39,203.79,202.75,202.79,656334.0,194.8482,195.2314,194.2351,194.2734,656334.0
2020-07-23 15:10:00,202.81,203.08,202.52,202.66,479077.0,194.2925,194.5512,194.0147,194.1488,479077.0
2020-07-23 15:15:00,202.67,203.2,202.55,202.9,463011.0,194.1584,194.6662,194.0435,194.3788,463011.0
2020-07-23 15:20:00,202.92,203.27,202.7,202.7,425998.0,194.3979,194.7332,194.1872,194.1872,425998.0
2020-07-23 15:25:00,202.71,203.0,202.44,202.81,600383.0,194.1967,194.4746,193.9381,194.2925,600383.0
2020-07-23 15:30:00,202.81,203.05,202.21,202.91,720895.0,194.2925,194.5225,193.7177,194.3883,720895.0
2020-07-23 15:35:00,202.9,203.53,202.33,203.11,689407.0,194.3788,194.9823,193.8327,194.5799,689407.0
2020-07-23 15:40:00,203.1,203.5,203.0,203.19,574205.0,194.5704,194.9536,194.4746,194.6566,574205.0
2020-07-23 15:45:00,203.18,203.56,202.82,202.82,698678.0,194.647,195.011,194.3021,194.3021,698678.0
2020-07-23 15:50:00,202.83,202.83,202.19,202.67,1054958.0,194.3117,194.3117,193.6986,194.1584,1054958.0
2020-07-23 15:55:00,202.7,203.4,202.2,202.6,2127344.0,194.1872,194.8578,193.7082,194.0914,2127344.0
2020-07-24 09:30:00,200.42,200.76,197.65,200.02,2654486.0,192.0029,192.3286,189.3492,191.6197,2654486.0
2020-07-24 09:35:00,200.0,200.15,197.69,198.09,1345559.0,191.6005,191.7442,189.3876,189.7708,1345559.0
2020-07-24 09:40:00,198.1,199.82,197.51,199.5,1174089.0,189.7803,191.4281,189.2151,191.1215,1174089.0
2020-07-24 09:45:00,199.5,199.64,198.69,198.8,670212.0,191.1215,191.2557,190.3456,190.4509,670212.0
2020-07-24 09:50:00,198.78,199.47,198.52,199.18,576698.0,190.4318,191.0928,190.1827,190.815,576698.0
2020-07-24 09:55:00,199.18,200.05,199.1,199.75,659778.0,190.815,191.6484,190.7383,191.361,659778.0
2020-07-24 10:00:00,199.73,200.6,199.67,200.39,697029.0,191.3419,192.1753,191.2844,191.9742,697029.0
2020-07-24 10:05:00,200.41,201.0,200.25,200.92,530134.0,191.9933,192.5586,191.84,192.4819,530134.0
2020-07-24 10:10:00,200.93,200.96,199.86,200.02,616499.0,192.4915,192.5202,191.4664,191.6197,616499.0
2020-07-24 10:15:00,200.03,201.04,199.96,200.84,513691.0,191.6293,192.5969,191.5622,192.4053,513691.0
2020-07-24 10:20:00,200.85,201.75,200.84,201.4,628733.0,192.4149,193.2771,192.4053,192.9418,628733.0
2020-07-24 10:25:00,201.4,201.7,201.05,201.41,484111.0,192.9418,193.2292,192.6065,192.9513,484111.0
2020-07-24 10:30:00,201.42,201.63,200.09,200.22,504692.0,192.9609,193.1621,191.6868,191.8113,504692.0
2020-07-24 10:35:00,200.23,200.94,200.12,200.3,361737.0,191.8209,192.5011,191.7155,191.8879,361737.0
2020-07-24 10:40:00,200.33,200.71,200.33,200.48,304189.0,191.9167,192.2807,191.9167,192.0604,304189.0
2020-07-24 10:45:00,200.5,201.09,200.27,200.96,426410.0,192.0795,192.6448,191.8592,192.5202,426410.0
2020-07-24 10:50:00,200.96,201.53,200.86,201.38,465520.0,192.5202,193.0663,192.4244,192.9226,465520.0
2020-07-24 10:55:00,201.38,202.1,201.35,202.06,471291.0,192.9226,193.6124,192.8939,193.574,471291.0
2020-07-24 11:00:00,202.07,202.31,201.84,201.92,480005.0,193.5836,193.8135,193.3633,193.4399,480005.0
2020-07-24 11:05:00,201.91,202.25,201.81,202.09,335164.0,193.4303,193.7561,193.3345,193.6028,335164.0
2020-07-24 11:10:00,202.07,202.19,201.79,201.99,304083.0,193.5836,193.6986,193.3154,193.507,304083.0
2020-07-24 11:15:00,201.98,202.21,201.28,201.44,371467.0,193.4974,193.7177,192.8268,192.9801,371467.0
2020-07-24 11:20:00,201.45,202.26,201.44,202.24,352296.0,192.9897,193.7656,192.9801,193.7465,352296.0
2020-07-24 11:25:00,202.23,202.56,202.21,202.4,370166.0,193.7369,194.053,193.7177,193.8998,370166.0
2020-07-24 11:30:00,202.41,202.59,202.2,202.47,294914.0,193.9093,194.0818,193.7082,193.9668,294914.0
2020-07-24 11:35:00,202.46,202.47,201.89,202.05,351076.0,193.9572,193.9668,193.4112,193.5645,351076.0
2020-07-24 11:40:00,202.04,202.81,202.03,202.72,368447.0,193.5549,194.2925,193.5453,194.2063,368447.0
2020-07-24 11:45:00,202.72,202.86,202.32,202.36,329673.0,194.2063,194.3404,193.8231,193.8614,329673.0
2020-07-24 11:50:00,202.34,202.66,202.21,202.32,182872.0,193.8423,194.1488,193.7177,193.8231,182872.0
2020-07-24 11:55:00,202.28,202.56,201.9,202.5,392237.0,193.7848,194.053,193.4208,193.9956,392237.0
2020-07-24 12:00:00,202.5,202.57,201.94,202.02,251132.0,193.9956,194.0626,193.4591,193.5357,251132.0
2020-07-24 12:05:00,202.01,202.11,201.59,201.77,251324.0,193.5261,193.6219,193.1238,193.2962,251324.0
2020-07-24 12:10:00,201.74,201.96,201.1,201.11,347560.0,193.2675,193.4782,192.6544,192.6639,347560.0
2020-07-24 12:15:00,201.12,201.57,201.02,201.18,263236.0,192.6735,193.1046,192.5777,192.731,263236.0
2020-07-24 12:20:00,201.27,201.5,200.92,201.09,235105.0,192.8172,193.0376,192.4819,192.6448,235105.0
2020-07-24 12:25:00,201.12,201.84,201.12,201.78,188096.0,192.6735,193.3633,192.6735,193.3058,188096.0
2020-07-24 12:30:00,201.76,201.82,201.38,201.42,169525.0,193.2866,193.3441,192.9226,192.9609,169525.0
2020-07-24 12:35:00,201.43,201.55,201.33,201.43,110998.0,192.9705,193.0855,192.8747,192.9705,110998.0
2020-07-24 12:40:00,201.47,201.5,200.77,200.89,189531.0,193.0088,193.0376,192.3382,192.4532,189531.0
2020-07-24 12:45:00,200.94,201.3,200.94,201.11,163138.0,192.5011,192.846,192.5011,192.6639,163138.0
2020-07-24 12:50:00,201.11,201.39,200.85,201.24,215273.0,192.6639,192.9322,192.4149,192.7885,215273.0
2020-07-24 12:55:00,201.22,201.23,200.88,201.02,209296.0,192.7693,192.7789,192.4436,192.5777,209296.0
2020-07-24 13:00:00,201.01,201.46,200.95,201.28,195020.0,192.5681,192.9992,192.5107,192.8268,195020.0
2020-07-24 13:05:00,201.26,201.37,200.69,200.77,277371.0,192.8076,192.913,192.2616,192.3382,277371.0
2020-07-24 13:10:00,200.77,200.87,200.34,200.36,257326.0,192.3382,192.434,191.9263,191.9454,257326.0
2020-07-24 13:15:00,200.35,200.54,200.2,200.43,237025.0,191.9358,192.1179,191.7921,192.0125,237025.0
2020-07-24 13:20:00,200.45,200.65,200.36,200.61,169461.0,192.0316,192.2232,191.9454,192.1849,169461.0
2020-07-24 13:25:00,200.63,201.24,200.61,201.13,260743.0,192.2041,192.7885,192.1849,192.6831,260743.0
2020-07-24 13:30:00,201.14,201.25,200.57,200.62,225256.0,192.6927,192.7981,192.1466,192.1945,225256.0
2020-07-24 13:35:00,200.62,201.22,200.62,201.15,180313.0,192.1945,192.7693,192.1945,192.7023,180313.0
2020-07-24 13:40:00,201.16,201.79,201.1,201.65,239062.0,192.7118,193.3154,192.6544,193.1813,239062.0
2020-07-24 13:45:00,201.63,202.37,201.63,202.34,274730.0,193.1621,193.871,193.1621,193.8423,274730.0
2020-07-24 13:50:00,202.34,202.36,201.77,201.92,280431.0,193.8423,193.8614,193.2962,193.4399,280431.0
2020-07-24 13:55:00,201.92,202.11,201.82,201.96,218647.0,193.4399,193.6219,193.3441,193.4782,218647.0
2020-07-24 14:00:00,201.99,202.45,201.92,202.25,258833.0,193.507,193.9477,193.4399,193.7561,258833.0
2020-07-24 14:05:00,202.25,202.81,202.16,202.66,256733.0,193.7561,194.2925,193.6698,194.1488,256733.0
2020-07-24 14:10:00,202.67,202.85,202.35,202.49,292263.0,194.1584,194.3309,193.8519,193.986,292263.0
2020-07-24 14:15:00,202.5,202.55,202.26,202.39,157179.0,193.9956,194.0435,193.7656,193.8902,157179.0
2020-07-24 14:20:00,202.4,202.64,202.34,202.54,201076.0,193.8998,194.1297,193.8423,194.0339,201076.0
2020-07-24 14:25:00,202.53,202.78,202.42,202.75,199619.0,194.0243,194.2638,193.9189,194.2351,199619.0
2020-07-24 14:30:00,202.74,202.75,202.04,202.09,222202.0,194.2255,194.2351,193.5549,193.6028,222202.0
2020-07-24 14:35:00,202.1,202.3,201.77,202.27,262639.0,193.6124,193.804,193.2962,193.7752,262639.0
2020-07-24 14:40:00,202.28,202.44,201.98,202.07,174734.0,193.7848,193.9381,193.4974,193.5836,174734.0
2020-07-24 14:45:00,202.1,202.2,201.81,201.89,147047.0,193.6124,193.7082,193.3345,193.4112,147047.0
2020-07-24 14:50:00,201.89,202.09,201.63,201.69,141104.0,193.4112,193.6028,193.1621,193.2196,141104.0
2020-07-24 14:55:00,201.68,201.77,201.46,201.73,246794.0,193.21,193.2962,192.9992,193.2579,246794.0
2020-07-24 15:00:00,201.72,202.0,201.55,201.95,172142.0,193.2483,193.5166,193.0855,193.4687,172142.0
2020-07-24 15:05:00,201.95,202.14,201.85,201.94,195559.0,193.4687,193.6507,193.3729,193.4591,195559.0
2020-07-24 15:10:00,201.94,202.27,201.83,202.05,221823.0,193.4591,193.7752,193.3537,193.5645,221823.0
2020-07-24 15:15:00,202.02,202.06,201.38,201.45,313321.0,193.5357,193.574,192.9226,192.9897,313321.0
2020-07-24 15:20:00,201.44,201.81,201.38,201.49,231477.0,192.9801,193.3345,192.9226,193.028,231477.0
2020-07-24 15:25:00,201.48,201.73,201.16,201.26,248654.0,193.0184,193.2579,192.7118,192.8076,248654.0
2020-07-24 15:30:00,201.25,201.42,200.85,200.9,367358.0,192.7981,192.9609,192.4149,192.4628,367358.0
2020-07-24 15:35:00,200.9,201.79,200.9,201.63,359997.0,192.4628,193.3154,192.4628,193.1621,359997.0
2020-07-24 15:40:00,201.64,201.79,201.22,201.27,240129.0,193.1717,193.3154,192.7693,192.8172,240129.0
2020-07-24 15:45:00,201.28,201.47,201.04,201.28,290569.0,192.8268,193.0088,192.5969,192.8268,290569.0
2020-07-24 15:50:00,201.27,201.75,200.87,201.4,505560.0,192.8172,193.2771,192.434,192.9418,505560.0
2020-07-24 15:55:00,201.39,201.65,201.04,201.3,878353.0,192.9322,193.1813,192.5969,192.846,878353.0
2020-07-27 09:30:00,201.47,202.73,201.34,202.24,1468813.0,193.0088,194.2159,192.8843,193.7465,1468813.0
2020-07-27 09:35:00,202.27,202.78,201.9,202.44,624011.0,193.7752,194.2638,193.4208,193.9381,624011.0
2020-07-27 09:40:00,202.42,202.72,202.12,202.52,465242.0,193.9189,194.2063,193.6315,194.0147,465242.0
2020-07-27 09:45:00,202.56,202.82,202.2,202.71,379594.0,194.053,194.3021,193.7082,194.1967,379594.0
2020-07-27 09:50:00,202.7,203.26,202.6,203.16,463575.0,194.1872,194.7236,194.0914,194.6278,463575.0
2020-07-27 09:55:00,203.17,203.32,202.77,202.81,354326.0,194.6374,194.7811,194.2542,194.2925,354326.0
2020-07-27 10:00:00,202.81,203.03,202.27,202.56,332814.0,194.2925,194.5033,193.7752,194.053,332814.0
2020-07-27 10:05:00,202.58,202.58,201.97,202.22,321775.0,194.0722,194.0722,193.4878,193.7273,321775.0
2020-07-27 10:10:00,202.24,202.48,201.65,201.74,328093.0,193.7465,193.9764,193.1813,193.2675,328093.0
2020-07-27 10:15:00,201.76,202.32,201.57,201.84,386912.0,193.2866,193.8231,193.1046,193.3633,386912.0
2020-07-27 10:20:00,201.83,202.09,201.26,201.64,505811.0,193.3537,193.6028,192.8076,193.1717,505811.0
2020-07-27 10:25:00,201.65,201.76,200.86,201.03,436655.0,193.1813,193.2866,192.4244,192.5873,436655.0
2020-07-27 10:30:00,201.03,201.56,201.02,201.49,351243.0,192.5873,193.095,192.5777,193.028,351243.0
2020-07-27 10:35:00,201.48,202.1,201.33,202.09,340517.0,193.0184,193.6124,192.8747,193.6028,340517.0
2020-07-27 10:40:00,202.09,202.39,202.03,202.28,369296.0,193.6028,193.8902,193.5453,193.7848,369296.0
2020-07-27 10:45:00,202.27,202.67,202.21,202.4,282423.0,193.7752,194.1584,193.7177,193.8998,282423.0
2020-07-27 10:50:00,202.41,202.51,202.1,202.45,254462.0,193.9093,194.0051,193.6124,193.9477,254462.0
2020-07-27 10:55:00,202.45,202.8,202.29,202.6,346290.0,193.9477,194.283,193.7944,194.0914,346290.0
2020-07-27 11:00:00,202.6,202.65,202.11,202.39,289343.0,194.0914,194.1393,193.6219,193.8902,289343.0
2020-07-27 11:05:00,202.38,202.58,202.07,202.47,242285.0,193.8806,194.0722,193.5836,193.9668,242285.0
2020-07-27 11:10:00,202.46,202.74,202.15,202.23,278566.0,193.9572,194.2255,193.6603,193.7369,278566.0
2020-07-27 11:15:00,202.23,202.37,201.91,202.32,211465.0,193.7369,193.871,193.4303,193.8231,211465.0
2020-07-27 11:20:00,202.34,202.39,201.74,201.77,176078.0,193.8423,193.8902,193.2675,193.2962,176078.0
2020-07-27 11:25:00,201.78,202.01,201.57,201.64,216796.0,193.3058,193.5261,193.1046,193.1717,216796.0
2020-07-27 11:30:00,201.64,202.04,201.58,201.97,255995.0,193.1717,193.5549,193.1142,193.4878,255995.0
2020-07-27 11:35:00,201.97,201.97,201.31,201.46,265348.0,193.4878,193.4878,192.8555,192.9992,265348.0
2020-07-27 11:40:00,201.46,201.77,201.4,201.67,128028.0,192.9992,193.2962,192.9418,193.2004,128028.0
2020-07-27 11:45:00,201.62,201.89,201.58,201.84,150564.0,193.1525,193.4112,193.1142,193.3633,150564.0
2020-07-27 11:50:00,201.84,202.18,201.72,202.15,170733.0,193.3633,193.689,193.2483,193.6603,170733.0
2020-07-27 11:55:00,202.16,202.26,201.95,201.95,205683.0,193.6698,193.7656,193.4687,193.4687,205683.0
2020-07-27 12:00:00,201.96,202.09,201.68,201.95,195896.0,193.4782,193.6028,193.21,193.4687,195896.0
2020-07-27 12:05:00,201.97,202.03,201.81,201.95,107090.0,193.4878,193.5453,193.3345,193.4687,107090.0
2020-07-27 12:10:00,201.95,202.43,201.91,202.41,200422.0,193.4687,193.9285,193.4303,193.9093,200422.0
2020-07-27 12:15:00,202.41,202.41,201.81,201.87,189900.0,193.9093,193.9093,193.3345,193.392,189900.0
2020-07-27 12:20:00,201.87,202.03,201.75,201.85,204567.0,193.392,193.5453,193.2771,193.3729,204567.0
2020-07-27 12:25:00,201.84,202.03,201.67,201.71,169868.0,193.3633,193.5453,193.2004,193.2387,169868.0
2020-07-27 12:30:00,201.72,201.98,201.55,201.86,176808.0,193.2483,193.4974,193.0855,193.3824,176808.0
2020-07-27 12:35:00,201.85,202.16,201.84,202.09,157813.0,193.3729,193.6698,193.3633,193.6028,157813.0
2020-07-27 12:40:00,202.1,202.22,202.04,202.09,128951.0,193.6124,193.7273,193.5549,193.6028,128951.0
2020-07-27 12:45:00,202.1,202.13,201.87,201.95,170973.0,193.6124,193.6411,193.392,193.4687,170973.0
2020-07-27 12:50:00,201.96,202.18,201.83,202.13,139443.0,193.4782,193.689,193.3537,193.6411,139443.0
2020-07-27 12:55:00,202.13,202.23,202.06,202.19,94903.0,193.6411,193.7369,193.574,193.6986,94903.0
2020-07-27 13:00:00,202.19,202.57,202.17,202.51,181470.0,193.6986,194.0626,193.6794,194.0051,181470.0
2020-07-27 13:05:00,202.52,202.67,202.3,202.39,177100.0,194.0147,194.1584,193.804,193.8902,177100.0
2020-07-27 13:10:00,202.4,202.6,202.31,202.59,131224.0,193.8998,194.0914,193.8135,194.0818,131224.0
2020-07-27 13:15:00,202.59,202.66,202.47,202.56,86868.0,194.0818,194.1488,193.9668,194.053,86868.0
2020-07-27 13:20:00,202.58,202.72,202.51,202.55,103092.0,194.0722,194.2063,194.0051,194.0435,103092.0
2020-07-27 13:25:00,202.57,202.9,202.57,202.84,177244.0,194.0626,194.3788,194.0626,194.3213,177244.0
2020-07-27 13:30:00,202.84,202.86,202.7,202.72,130155.0,194.3213,194.3404,194.1872,194.2063,130155.0
2020-07-27 13:35:00,202.72,202.83,202.52,202.81,137988.0,194.2063,194.3117,194.0147,194.2925,137988.0
2020-07-27 13:40:00,202.83,202.97,202.73,202.97,252292.0,194.3117,194.4458,194.2159,194.4458,252292.0
2020-07-27 13:45:00,202.97,203.03,202.67,202.77,237503.0,194.4458,194.5033,194.1584,194.2542,237503.0
2020-07-27 13:50:00,202.75,202.84,202.65,202.73,119599.0,194.2351,194.3213,194.1393,194.2159,119599.0
2020-07-27 13:55:00,202.74,202.75,202.55,202.64,123986.0,194.2255,194.2351,194.0435,194.1297,123986.0
2020-07-27 14:00:00,202.65,202.91,202.63,202.83,134156.0,194.1393,194.3883,194.1201,194.3117,134156.0
2020-07-27 14:05:00,202.83,203.24,202.83,203.08,323404.0,194.3117,194.7045,194.3117,194.5512,323404.0
2020-07-27 14:10:00,203.08,203.19,203.04,203.12,168166.0,194.5512,194.6566,194.5129,194.5895,168166.0
2020-07-27 14:15:00,203.13,203.17,202.92,203.08,155771.0,194.5991,194.6374,194.3979,194.5512,155771.0
2020-07-27 14:20:00,203.07,203.47,203.07,203.41,228270.0,194.5416,194.9248,194.5416,194.8673,228270.0
2020-07-27 14:25:00,203.41,203.49,203.23,203.37,168075.0,194.8673,194.944,194.6949,194.829,168075.0
2020-07-27 14:30:00,203.38,203.45,203.26,203.37,105690.0,194.8386,194.9057,194.7236,194.829,105690.0
2020-07-27 14:35:00,203.37,203.51,203.35,203.37,153493.0,194.829,194.9631,194.8099,194.829,153493.0
2020-07-27 14:40:00,203.36,203.38,203.05,203.05,203337.0,194.8194,194.8386,194.5225,194.5225,203337.0
2020-07-27 14:45:00,203.06,203.06,202.75,203.02,162580.0,194.532,194.532,194.2351,194.4937,162580.0
2020-07-27 14:50:00,203.02,203.15,202.82,202.93,167341.0,194.4937,194.6183,194.3021,194.4075,167341.0
2020-07-27 14:55:00,202.93,202.96,202.7,202.91,155531.0,194.4075,194.4362,194.1872,194.3883,155531.0
2020-07-27 15:00:00,202.87,203.75,202.86,203.6,389947.0,194.35,195.1931,194.3404,195.0494,389947.0
2020-07-27 15:05:00,203.61,203.66,203.37,203.54,195205.0,195.0589,195.1068,194.829,194.9919,195205.0
2020-07-27 15:10:00,203.54,203.65,203.35,203.4,236528.0,194.9919,195.0973,194.8099,194.8578,236528.0
2020-07-27 15:15:00,203.4,203.69,203.26,203.61,223085.0,194.8578,195.1356,194.7236,195.0589,223085.0
2020-07-27 15:20:00,203.61,203.74,203.59,203.63,250958.0,195.0589,195.1835,195.0398,195.0781,250958.0
2020-07-27 15:25:00,203.62,203.92,203.59,203.84,251263.0,195.0685,195.3559,195.0398,195.2793,251263.0
2020-07-27 15:30:00,203.83,203.95,203.74,203.77,213185.0,195.2697,195.3847,195.1835,195.2122,213185.0
2020-07-27 15:35:00,203.75,203.97,203.67,203.77,243050.0,195.1931,195.4038,195.1164,195.2122,243050.0
2020-07-27 15:40:00,203.77,203.86,203.66,203.77,215660.0,195.2122,195.2984,195.1068,195.2122,215660.0
2020-07-27 15:45:00,203.75,203.96,203.7,203.88,289631.0,195.1931,195.3942,195.1452,195.3176,289631.0
2020-07-27 15:50:00,203.86,203.93,203.34,203.58,451903.0,195.2984,195.3655,194.8003,195.0302,451903.0
2020-07-27 15:55:00,203.57,203.9,203.56,203.85,757026.0,195.0206,195.3368,195.011,195.2889,757026.0
2020-07-28 09:30:00,203.47,204.0,202.62,203.27,856198.0,194.9248,195.4326,194.1105,194.7332,856198.0
2020-07-28 09:35:00,203.27,203.58,202.56,203.15,316949.0,194.7332,195.0302,194.053,194.6183,316949.0
2020-07-28 09:40:00,203.12,203.25,202.91,203.19,178851.0,194.5895,194.7141,194.3883,194.6566,178851.0
2020-07-28 09:45:00,203.19,203.35,202.86,202.89,182641.0,194.6566,194.8099,194.3404,194.3692,182641.0
2020-07-28 09:50:00,202.87,202.88,202.34,202.56,293234.0,194.35,194.3596,193.8423,194.053,293234.0
2020-07-28 09:55:00,202.56,202.94,202.43,202.84,304900.0,194.053,194.4171,193.9285,194.3213,304900.0
2020-07-28 10:00:00,202.88,203.01,202.39,202.87,368029.0,194.3596,194.4841,193.8902,194.35,368029.0
2020-07-28 10:05:00,202.89,203.07,202.6,202.8,169811.0,194.3692,194.5416,194.0914,194.283,169811.0
2020-07-28 10:10:00,202.81,202.94,202.28,202.7,312566.0,194.2925,194.4171,193.7848,194.1872,312566.0
2020-07-28 10:15:00,202.72,203.03,202.59,202.76,210528.0,194.2063,194.5033,194.0818,194.2446,210528.0
2020-07-28 10:20:00,202.74,202.81,202.5,202.74,294386.0,194.2255,194.2925,193.9956,194.2255,294386.0
2020-07-28 10:25:00,202.76,202.93,202.44,202.86,258020.0,194.2446,194.4075,193.9381,194.3404,258020.0
2020-07-28 10:30:00,202.86,203.03,202.42,202.47,246936.0,194.3404,194.5033,193.9189,193.9668,246936.0
2020-07-28 10:35:00,202.48,202.84,202.25,202.78,267452.0,193.9764,194.3213,193.7561,194.2638,267452.0
2020-07-28 10:40:00,202.78,203.1,202.74,202.75,208611.0,194.2638,194.5704,194.2255,194.2351,208611.0
2020-07-28 10:45:00,202.73,203.04,202.56,202.77,170235.0,194.2159,194.5129,194.053,194.2542,170235.0
2020-07-28 10:50:00,202.76,202.95,202.62,202.88,167493.0,194.2446,194.4267,194.1105,194.3596,167493.0
2020-07-28 10:55:00,202.88,203.41,202.87,203.34,232692.0,194.3596,194.8673,194.35,194.8003,232692.0
2020-07-28 11:00:00,203.34,203.42,203.02,203.03,183277.0,194.8003,194.8769,194.4937,194.5033,183277.0
2020-07-28 11:05:00,203.01,203.01,202.65,202.84,183262.0,194.4841,194.4841,194.1393,194.3213,183262.0
2020-07-28 11:10:00,202.84,203.35,202.72,203.26,239290.0,194.3213,194.8099,194.2063,194.7236,239290.0
2020-07-28 11:15:00,203.25,203.45,203.06,203.09,146296.0,194.7141,194.9057,194.532,194.5608,146296.0
2020-07-28 11:20:00,203.14,203.23,202.98,203.17,119128.0,194.6087,194.6949,194.4554,194.6374,119128.0
2020-07-28 11:25:00,203.18,203.28,203.02,203.11,99414.0,194.647,194.7428,194.4937,194.5799,99414.0
2020-07-28 11:30:00,203.12,203.44,203.11,203.38,111363.0,194.5895,194.8961,194.5799,194.8386,111363.0
2020-07-28 11:35:00,203.4,203.6,203.27,203.53,123554.0,194.8578,195.0494,194.7332,194.9823,123554.0
2020-07-28 11:40:00,203.54,203.82,203.51,203.52,190793.0,194.9919,195.2601,194.9631,194.9727,190793.0
2020-07-28 11:45:00,203.53,203.67,203.15,203.31,224023.0,194.9823,195.1164,194.6183,194.7715,224023.0
2020-07-28 11:50:00,203.3,203.37,203.04,203.12,122355.0,194.762,194.829,194.5129,194.5895,122355.0
2020-07-28 11:55:00,203.12,203.18,202.94,203.06,125890.0,194.5895,194.647,194.4171,194.532,125890.0
2020-07-28 12:00:00,203.06,203.09,202.91,202.93,134509.0,194.532,194.5608,194.3883,194.4075,134509.0
2020-07-28 12:05:00,202.91,203.22,202.61,203.12,222969.0,194.3883,194.6853,194.1009,194.5895,222969.0
2020-07-28 12:10:00,203.1,203.43,203.09,203.41,153622.0,194.5704,194.8865,194.5608,194.8673,153622.0
2020-07-28 12:15:00,203.37,203.57,203.27,203.29,156094.0,194.829,195.0206,194.7332,194.7524,156094.0
2020-07-28 12:20:00,203.28,203.46,203.24,203.43,117618.0,194.7428,194.9152,194.7045,194.8865,117618.0
2020-07-28 12:25:00,203.45,203.5,203.29,203.44,115949.0,194.9057,194.9536,194.7524,194.8961,115949.0
2020-07-28 12:30:00,203.43,203.54,203.27,203.43,114048.0,194.8865,194.9919,194.7332,194.8865,114048.0
2020-07-28 12:35:00,203.43,203.67,203.33,203.62,103919.0,194.8865,195.1164,194.7907,195.0685,103919.0
2020-07-28 12:40:00,203.61,203.62,203.46,203.54,102915.0,195.0589,195.0685,194.9152,194.9919,102915.0
2020-07-28 12:45:00,203.55,203.79,203.54,203.6,104789.0,195.0015,195.2314,194.9919,195.0494,104789.0
2020-07-28 12:50:00,203.59,203.75,203.55,203.71,68865.0,195.0398,195.1931,195.0015,195.1547,68865.0
2020-07-28 12:55:00,203.71,203.88,203.65,203.85,148766.0,195.1547,195.3176,195.0973,195.2889,148766.0
2020-07-28 13:00:00,203.84,204.01,203.73,203.79,191920.0,195.2793,195.4421,195.1739,195.2314,191920.0
2020-07-28 13:05:00,203.76,204.03,203.75,203.97,146840.0,195.2026,195.4613,195.1931,195.4038,146840.0
2020-07-28 13:10:00,203.97,204.01,203.78,203.9,166196.0,195.4038,195.4421,195.2218,195.3368,166196.0
2020-07-28 13:15:00,203.88,203.94,203.77,203.9,146238.0,195.3176,195.3751,195.2122,195.3368,146238.0
2020-07-28 13:20:00,203.89,204.52,203.86,204.49,277105.0,195.3272,195.9307,195.2984,195.902,277105.0
2020-07-28 13:25:00,204.5,204.5,204.09,204.21,209743.0,195.9116,195.9116,195.5188,195.6337,209743.0
2020-07-28 13:30:00,204.22,204.58,204.2,204.51,239031.0,195.6433,195.9882,195.6242,195.9211,239031.0
2020-07-28 13:35:00,204.49,204.7,204.41,204.61,156089.0,195.902,196.1032,195.8253,196.0169,156089.0
2020-07-28 13:40:00,204.61,204.62,204.4,204.44,153410.0,196.0169,196.0265,195.8158,195.8541,153410.0
2020-07-28 13:45:00,204.43,204.63,204.41,204.53,120908.0,195.8445,196.0361,195.8253,195.9403,120908.0
2020-07-28 13:50:00,204.53,204.69,204.38,204.43,145477.0,195.9403,196.0936,195.7966,195.8445,145477.0
2020-07-28 13:55:00,204.44,204.48,204.25,204.3,167213.0,195.8541,195.8924,195.6721,195.72,167213.0
2020-07-28 14:00:00,204.33,204.36,203.92,204.0,244797.0,195.7487,195.7774,195.3559,195.4326,244797.0
2020-07-28 14:05:00,204.01,204.05,203.83,203.97,152401.0,195.4421,195.4805,195.2697,195.4038,152401.0
2020-07-28 14:10:00,203.98,204.17,203.91,203.96,202535.0,195.4134,195.5954,195.3463,195.3942,202535.0
2020-07-28 14:15:00,203.96,204.0,203.78,203.94,184374.0,195.3942,195.4326,195.2218,195.3751,184374.0
2020-07-28 14:20:00,203.95,204.15,203.89,204.09,169433.0,195.3847,195.5763,195.3272,195.5188,169433.0
2020-07-28 14:25:00,204.07,204.09,203.52,203.56,187527.0,195.4996,195.5188,194.9727,195.011,187527.0
2020-07-28 14:30:00,203.57,203.75,203.49,203.75,142631.0,195.0206,195.1931,194.944,195.1931,142631.0
2020-07-28 14:35:00,203.75,203.81,203.58,203.78,145878.0,195.1931,195.2505,195.0302,195.2218,145878.0
2020-07-28 14:40:00,203.75,203.91,203.47,203.59,135273.0,195.1931,195.3463,194.9248,195.0398,135273.0
2020-07-28 14:45:00,203.61,203.7,203.53,203.66,135839.0,195.0589,195.1452,194.9823,195.1068,135839.0
2020-07-28 14:50:00,203.67,203.79,203.41,203.56,197528.0,195.1164,195.2314,194.8673,195.011,197528.0
2020-07-28 14:55:00,203.56,203.82,203.46,203.53,171550.0,195.011,195.2601,194.9152,194.9823,171550.0
2020-07-28 15:00:00,203.53,203.6,203.05,203.05,225605.0,194.9823,195.0494,194.5225,194.5225,225605.0
2020-07-28 15:05:00,203.05,203.21,202.95,203.08,200742.0,194.5225,194.6757,194.4267,194.5512,200742.0
2020-07-28 15:10:00,203.1,203.3,202.8,202.88,243574.0,194.5704,194.762,194.283,194.3596,243574.0
2020-07-28 15:15:00,202.89,203.0,202.67,202.96,250041.0,194.3692,194.4746,194.1584,194.4362,250041.0
2020-07-28 15:20:00,202.97,203.06,202.8,202.83,232491.0,194.4458,194.532,194.283,194.3117,232491.0
2020-07-28 15:25:00,202.83,202.97,202.66,202.74,196811.0,194.3117,194.4458,194.1488,194.2255,196811.0
2020-07-28 15:30:00,202.73,203.04,202.52,202.55,233817.0,194.2159,194.5129,194.0147,194.0435,233817.0
2020-07-28 15:35:00,202.55,202.75,202.43,202.5,244002.0,194.0435,194.2351,193.9285,193.9956,244002.0
2020-07-28 15:40:00,202.49,202.6,202.32,202.49,214846.0,193.986,194.0914,193.8231,193.986,214846.0
2020-07-28 15:45:00,202.48,202.95,202.48,202.56,264633.0,193.9764,194.4267,193.9764,194.053,264633.0
2020-07-28 15:50:00,202.54,202.54,202.07,202.11,482483.0,194.0339,194.0339,193.5836,193.6219,482483.0
2020-07-28 15:55:00,202.09,202.48,201.74,201.88,1266867.0,193.6028,193.9764,193.2675,193.4016,1266867.0
2020-07-29 09:30:00,202.49,203.33,202.44,202.75,769082.0,193.986,194.7907,193.9381,194.2351,769082.0
2020-07-29 09:35:00,202.77,203.16,202.22,202.22,330767.0,194.2542,194.6278,193.7273,193.7273,330767.0
2020-07-29 09:40:00,202.21,202.75,202.01,202.22,287331.0,193.7177,194.2351,193.5261,193.7273,287331.0
2020-07-29 09:45:00,202.24,202.81,202.12,202.64,332779.0,193.7465,194.2925,193.6315,194.1297,332779.0
2020-07-29 09:50:00,202.64,203.0,202.54,202.93,292221.0,194.1297,194.4746,194.0339,194.4075,292221.0
2020-07-29 09:55:00,202.93,203.38,202.79,203.36,349651.0,194.4075,194.8386,194.2734,194.8194,349651.0
2020-07-29 10:00:00,203.37,204.32,203.33,204.24,556437.0,194.829,195.7391,194.7907,195.6625,556437.0
2020-07-29 10:05:00,204.25,204.35,204.02,204.25,330436.0,195.6721,195.7679,195.4517,195.6721,330436.0
2020-07-29 10:10:00,204.23,204.26,203.72,203.85,332854.0,195.6529,195.6816,195.1643,195.2889,332854.0
2020-07-29 10:15:00,203.83,203.98,203.58,203.9,306125.0,195.2697,195.4134,195.0302,195.3368,306125.0
2020-07-29 10:20:00,203.91,203.98,203.59,203.59,188860.0,195.3463,195.4134,195.0398,195.0398,188860.0
2020-07-29 10:25:00,203.59,204.24,203.5,204.17,300893.0,195.0398,195.6625,194.9536,195.5954,300893.0
2020-07-29 10:30:00,204.18,204.33,204.03,204.11,231607.0,195.605,195.7487,195.4613,195.5379,231607.0
2020-07-29 10:35:00,204.12,204.47,204.1,204.43,265901.0,195.5475,195.8828,195.5284,195.8445,265901.0
2020-07-29 10:40:00,204.43,204.48,204.07,204.09,158539.0,195.8445,195.8924,195.4996,195.5188,158539.0
2020-07-29 10:45:00,204.11,204.14,203.91,203.91,143644.0,195.5379,195.5667,195.3463,195.3463,143644.0
2020-07-29 10:50:00,203.9,203.99,203.72,203.86,128670.0,195.3368,195.423,195.1643,195.2984,128670.0
2020-07-29 10:55:00,203.86,204.01,203.67,203.74,162932.0,195.2984,195.4421,195.1164,195.1835,162932.0
2020-07-29 11:00:00,203.76,203.83,203.32,203.38,139273.0,195.2026,195.2697,194.7811,194.8386,139273.0
2020-07-29 11:05:00,203.41,203.74,203.27,203.62,168395.0,194.8673,195.1835,194.7332,195.0685,168395.0
2020-07-29 11:10:00,203.62,203.81,203.51,203.69,143117.0,195.0685,195.2505,194.9631,195.1356,143117.0
2020-07-29 11:15:00,203.66,203.95,203.66,203.71,131275.0,195.1068,195.3847,195.1068,195.1547,131275.0
2020-07-29 11:20:00,203.72,203.8,203.5,203.65,98501.0,195.1643,195.241,194.9536,195.0973,98501.0
2020-07-29 11:25:00,203.66,203.85,203.62,203.85,133114.0,195.1068,195.2889,195.0685,195.2889,133114.0
2020-07-29 11:30:00,203.84,204.06,203.73,203.73,146019.0,195.2793,195.49,195.1739,195.1739,146019.0
2020-07-29 11:35:00,203.73,203.86,203.68,203.75,70824.0,195.1739,195.2984,195.126,195.1931,70824.0
2020-07-29 11:40:00,203.75,203.95,203.59,203.95,86099.0,195.1931,195.3847,195.0398,195.3847,86099.0
2020-07-29 11:45:00,203.95,203.99,203.75,203.81,116477.0,195.3847,195.423,195.1931,195.2505,116477.0
2020-07-29 11:50:00,203.82,203.96,203.78,203.81,110988.0,195.2601,195.3942,195.2218,195.2505,110988.0
2020-07-29 11:55:00,203.81,203.88,203.61,203.63,90995.0,195.2505,195.3176,195.0589,195.0781,90995.0
2020-07-29 12:00:00,203.62,203.64,203.37,203.46,126246.0,195.0685,195.0877,194.829,194.9152,126246.0
2020-07-29 12:05:00,203.46,203.47,203.1,203.16,198993.0,194.9152,194.9248,194.5704,194.6278,198993.0
2020-07-29 12:10:00,203.15,203.31,203.08,203.26,104968.0,194.6183,194.7715,194.5512,194.7236,104968.0
2020-07-29 12:15:00,203.25,203.42,203.16,203.37,94743.0,194.7141,194.8769,194.6278,194.829,94743.0
2020-07-29 12:20:00,203.39,203.55,203.37,203.48,92816.0,194.8482,195.0015,194.829,194.9344,92816.0
2020-07-29 12:25:00,203.48,203.58,203.44,203.44,72989.0,194.9344,195.0302,194.8961,194.8961,72989.0
2020-07-29 12:30:00,203.44,203.68,203.36,203.65,112837.0,194.8961,195.126,194.8194,195.0973,112837.0
2020-07-29 12:35:00,203.67,203.77,203.56,203.66,107939.0,195.1164,195.2122,195.011,195.1068,107939.0
2020-07-29 12:40:00,203.67,203.73,203.46,203.51,78645.0,195.1164,195.1739,194.9152,194.9631,78645.0
2020-07-29 12:45:00,203.5,203.7,203.46,203.64,68869.0,194.9536,195.1452,194.9152,195.0877,68869.0
2020-07-29 12:50:00,203.66,203.73,203.59,203.68,59253.0,195.1068,195.1739,195.0398,195.126,59253.0
2020-07-29 12:55:00,203.65,203.8,203.57,203.76,88626.0,195.0973,195.241,195.0206,195.2026,88626.0
2020-07-29 13:00:00,203.76,203.87,203.47,203.47,137792.0,195.2026,195.308,194.9248,194.9248,137792.0
2020-07-29 13:05:00,203.48,203.7,203.48,203.64,91896.0,194.9344,195.1452,194.9344,195.0877,91896.0
2020-07-29 13:10:00,203.65,203.95,203.62,203.95,112292.0,195.0973,195.3847,195.0685,195.3847,112292.0
2020-07-29 13:15:00,203.95,204.12,203.87,204.03,101083.0,195.3847,195.5475,195.308,195.4613,101083.0
2020-07-29 13:20:00,204.01,204.16,204.0,204.1,103978.0,195.4421,195.5858,195.4326,195.5284,103978.0
2020-07-29 13:25:00,204.1,204.13,203.97,203.99,82978.0,195.5284,195.5571,195.4038,195.423,82978.0
2020-07-29 13:30:00,204.0,204.03,203.87,203.91,80405.0,195.4326,195.4613,195.308,195.3463,80405.0
2020-07-29 13:35:00,203.91,204.08,203.9,204.06,106604.0,195.3463,195.5092,195.3368,195.49,106604.0
2020-07-29 13:40:00,204.05,204.15,203.85,203.89,112705.0,195.4805,195.5763,195.2889,195.3272,112705.0
2020-07-29 13:45:00,203.9,203.99,203.85,203.93,61080.0,195.3368,195.423,195.2889,195.3655,61080.0
2020-07-29 13:50:00,203.92,203.94,203.81,203.85,91610.0,195.3559,195.3751,195.2505,195.2889,91610.0
2020-07-29 13:55:00,203.84,203.84,203.5,203.56,110276.0,195.2793,195.2793,194.9536,195.011,110276.0
2020-07-29 14:00:00,203.55,204.08,203.23,203.46,217364.0,195.0015,195.5092,194.6949,194.9152,217364.0
2020-07-29 14:05:00,203.48,203.74,203.41,203.73,139904.0,194.9344,195.1835,194.8673,195.1739,139904.0
2020-07-29 14:10:00,203.75,203.88,203.66,203.68,102249.0,195.1931,195.3176,195.1068,195.126,102249.0
2020-07-29 14:15:00,203.7,203.83,203.51,203.51,112169.0,195.1452,195.2697,194.9631,194.9631,112169.0
2020-07-29 14:20:00,203.53,203.63,203.44,203.6,111624.0,194.9823,195.0781,194.8961,195.0494,111624.0
2020-07-29 14:25:00,203.6,203.62,203.49,203.56,131481.0,195.0494,195.0685,194.944,195.011,131481.0
2020-07-29 14:30:00,203.55,204.08,203.54,204.03,163919.0,195.0015,195.5092,194.9919,195.4613,163919.0
2020-07-29 14:35:00,204.03,204.33,204.0,204.29,164509.0,195.4613,195.7487,195.4326,195.7104,164509.0
2020-07-29 14:40:00,204.28,204.59,204.21,204.47,274893.0,195.7008,195.9978,195.6337,195.8828,274893.0
2020-07-29 14:45:00,204.49,204.53,204.24,204.46,151427.0,195.902,195.9403,195.6625,195.8732,151427.0
2020-07-29 14:50:00,204.43,204.5,204.19,204.19,139765.0,195.8445,195.9116,195.6146,195.6146,139765.0
2020-07-29 14:55:00,204.2,204.23,203.79,203.85,209046.0,195.6242,195.6529,195.2314,195.2889,209046.0
2020-07-29 15:00:00,203.86,203.97,203.38,203.43,222441.0,195.2984,195.4038,194.8386,194.8865,222441.0
2020-07-29 15:05:00,203.44,203.95,203.3,203.88,193909.0,194.8961,195.3847,194.762,195.3176,193909.0
2020-07-29 15:10:00,203.89,204.2,203.8,203.87,221625.0,195.3272,195.6242,195.241,195.308,221625.0
2020-07-29 15:15:00,203.88,204.02,203.67,203.96,173106.0,195.3176,195.4517,195.1164,195.3942,173106.0
2020-07-29 15:20:00,203.94,204.36,203.93,204.22,305518.0,195.3751,195.7774,195.3655,195.6433,305518.0
2020-07-29 15:25:00,204.24,204.32,203.84,203.97,212562.0,195.6625,195.7391,195.2793,195.4038,212562.0
2020-07-29 15:30:00,203.98,204.5,203.81,204.35,303566.0,195.4134,195.9116,195.2505,195.7679,303566.0
2020-07-29 15:35:00,204.34,204.65,204.32,204.58,238673.0,195.7583,196.0553,195.7391,195.9882,238673.0
2020-07-29 15:40:00,204.57,204.61,204.19,204.27,215387.0,195.9786,196.0169,195.6146,195.6912,215387.0
2020-07-29 15:45:00,204.28,204.34,203.98,204.22,270832.0,195.7008,195.7583,195.4134,195.6433,270832.0
2020-07-29 15:50:00,204.22,204.25,203.86,203.86,323130.0,195.6433,195.6721,195.2984,195.2984,323130.0
2020-07-29 15:55:00,203.86,204.22,203.74,204.09,559918.0,195.2984,195.6433,195.1835,195.5188,559918.0
2020-07-30 09:30:00,200.97,202.14,200.77,201.3,1116780.0,192.5298,193.6507,192.3382,192.846,1116780.0
2020-07-30 09:35:00,201.28,201.54,200.87,201.09,525139.0,192.8268,193.0759,192.434,192.6448,525139.0
2020-07-30 09:40:00,201.07,201.46,200.97,201.01,461741.0,192.6256,192.9992,192.5298,192.5681,461741.0
2020-07-30 09:45:00,201.01,201.37,200.63,200.99,443164.0,192.5681,192.913,192.2041,192.549,443164.0
2020-07-30 09:50:00,200.98,201.15,200.47,200.51,483543.0,192.5394,192.7023,192.0508,192.0891,483543.0
2020-07-30 09:55:00,200.5,200.52,199.78,200.02,612404.0,192.0795,192.0987,191.3898,191.6197,612404.0
2020-07-30 10:00:00,200.06,200.37,199.57,200.08,491663.0,191.658,191.955,191.1886,191.6772,491663.0
2020-07-30 10:05:00,200.06,200.57,199.86,200.36,452663.0,191.658,192.1466,191.4664,191.9454,452663.0
2020-07-30 10:10:00,200.33,200.34,199.68,199.89,399349.0,191.9167,191.9263,191.294,191.4952,399349.0
2020-07-30 10:15:00,199.88,200.41,199.75,200.3,401305.0,191.4856,191.9933,191.361,191.8879,401305.0
2020-07-30 10:20:00,200.28,200.28,199.79,200.08,398270.0,191.8688,191.8688,191.3994,191.6772,398270.0
2020-07-30 10:25:00,200.07,200.39,199.97,200.28,299830.0,191.6676,191.9742,191.5718,191.8688,299830.0
2020-07-30 10:30:00,200.27,200.61,200.12,200.61,240138.0,191.8592,192.1849,191.7155,192.1849,240138.0
2020-07-30 10:35:00,200.6,201.16,200.44,201.1,344803.0,192.1753,192.7118,192.0221,192.6544,344803.0
2020-07-30 10:40:00,201.1,201.15,200.79,200.79,242854.0,192.6544,192.7023,192.3574,192.3574,242854.0
2020-07-30 10:45:00,200.78,200.94,200.44,200.56,227252.0,192.3478,192.5011,192.0221,192.137,227252.0
2020-07-30 10:50:00,200.57,200.97,200.31,200.96,265293.0,192.1466,192.5298,191.8975,192.5202,265293.0
2020-07-30 10:55:00,200.94,201.27,200.81,201.23,247979.0,192.5011,192.8172,192.3765,192.7789,247979.0
2020-07-30 11:00:00,201.2,201.36,200.94,201.28,275213.0,192.7502,192.9034,192.5011,192.8268,275213.0
2020-07-30 11:05:00,201.27,201.43,201.17,201.26,178661.0,192.8172,192.9705,192.7214,192.8076,178661.0
2020-07-30 11:10:00,201.28,201.6,201.22,201.24,192982.0,192.8268,193.1334,192.7693,192.7885,192982.0
2020-07-30 11:15:00,201.22,201.84,201.15,201.78,250378.0,192.7693,193.3633,192.7023,193.3058,250378.0
2020-07-30 11:20:00,201.79,202.17,201.73,201.98,285648.0,193.3154,193.6794,193.2579,193.4974,285648.0
2020-07-30 11:25:00,201.93,202.19,201.83,201.96,223468.0,193.4495,193.6986,193.3537,193.4782,223468.0
2020-07-30 11:30:00,201.94,202.7,201.9,202.68,231848.0,193.4591,194.1872,193.4208,194.168,231848.0
2020-07-30 11:35:00,202.7,202.79,202.44,202.56,251377.0,194.1872,194.2734,193.9381,194.053,251377.0
2020-07-30 11:40:00,202.57,202.75,202.4,202.57,174519.0,194.0626,194.2351,193.8998,194.0626,174519.0
2020-07-30 11:45:00,202.58,202.96,202.51,202.92,184900.0,194.0722,194.4362,194.0051,194.3979,184900.0
2020-07-30 11:50:00,202.91,203.0,202.69,202.91,191154.0,194.3883,194.4746,194.1776,194.3883,191154.0
2020-07-30 11:55:00,202.9,203.07,202.72,202.88,241942.0,194.3788,194.5416,194.2063,194.3596,241942.0
2020-07-30 12:00:00,202.87,203.36,202.87,203.12,308937.0,194.35,194.8194,194.35,194.5895,308937.0
2020-07-30 12:05:00,203.1,203.23,202.77,202.85,185583.0,194.5704,194.6949,194.2542,194.3309,185583.0
2020-07-30 12:10:00,202.86,203.0,202.62,203.0,220759.0,194.3404,194.4746,194.1105,194.4746,220759.0
2020-07-30 12:15:00,202.99,204.01,202.98,203.81,413424.0,194.465,195.4421,194.4554,195.2505,413424.0
2020-07-30 12:20:00,203.76,203.92,203.2,203.46,293770.0,195.2026,195.3559,194.6662,194.9152,293770.0
2020-07-30 12:25:00,203.44,203.5,203.18,203.28,147895.0,194.8961,194.9536,194.647,194.7428,147895.0
2020-07-30 12:30:00,203.33,203.57,203.12,203.17,120913.0,194.7907,195.0206,194.5895,194.6374,120913.0
2020-07-30 12:35:00,203.17,203.29,203.07,203.16,91594.0,194.6374,194.7524,194.5416,194.6278,91594.0
2020-07-30 12:40:00,203.16,203.59,203.08,203.54,98606.0,194.6278,195.0398,194.5512,194.9919,98606.0
2020-07-30 12:45:00,203.53,203.63,203.26,203.5,100852.0,194.9823,195.0781,194.7236,194.9536,100852.0
2020-07-30 12:50:00,203.52,203.63,203.27,203.29,91279.0,194.9727,195.0781,194.7332,194.7524,91279.0
2020-07-30 12:55:00,203.29,203.47,203.27,203.46,75498.0,194.7524,194.9248,194.7332,194.9152,75498.0
2020-07-30 13:00:00,203.45,203.59,203.32,203.49,63067.0,194.9057,195.0398,194.7811,194.944,63067.0
2020-07-30 13:05:00,203.49,203.61,203.45,203.48,67905.0,194.944,195.0589,194.9057,194.9344,67905.0
2020-07-30 13:10:00,203.49,203.84,203.49,203.79,118584.0,194.944,195.2793,194.944,195.2314,118584.0
2020-07-30 13:15:00,203.78,204.06,203.63,203.94,139292.0,195.2218,195.49,195.0781,195.3751,139292.0
2020-07-30 13:20:00,203.98,204.11,203.91,203.97,148524.0,195.4134,195.5379,195.3463,195.4038,148524.0
2020-07-30 13:25:00,203.98,203.98,203.71,203.77,103341.0,195.4134,195.4134,195.1547,195.2122,103341.0
2020-07-30 13:30:00,203.76,203.83,203.21,203.29,164677.0,195.2026,195.2697,194.6757,194.7524,164677.0
2020-07-30 13:35:00,203.33,203.52,203.22,203.25,127052.0,194.7907,194.9727,194.6853,194.7141,127052.0
2020-07-30 13:40:00,203.26,203.58,203.26,203.57,115230.0,194.7236,195.0302,194.7236,195.0206,115230.0
2020-07-30 13:45:00,203.57,203.58,203.3,203.42,110262.0,195.0206,195.0302,194.762,194.8769,110262.0
2020-07-30 13:50:00,203.42,203.87,203.38,203.83,127718.0,194.8769,195.308,194.8386,195.2697,127718.0
2020-07-30 13:55:00,203.82,203.94,203.63,203.92,100494.0,195.2601,195.3751,195.0781,195.3559,100494.0
2020-07-30 14:00:00,203.9,203.96,203.69,203.81,104584.0,195.3368,195.3942,195.1356,195.2505,104584.0
2020-07-30 14:05:00,203.81,203.95,203.72,203.87,106506.0,195.2505,195.3847,195.1643,195.308,106506.0
2020-07-30 14:10:00,203.85,203.89,203.59,203.64,109780.0,195.2889,195.3272,195.0398,195.0877,109780.0
2020-07-30 14:15:00,203.67,203.79,203.55,203.59,103227.0,195.1164,195.2314,195.0015,195.0398,103227.0
2020-07-30 14:20:00,203.6,203.67,203.29,203.65,137787.0,195.0494,195.1164,194.7524,195.0973,137787.0
2020-07-30 14:25:00,203.66,203.7,203.42,203.63,101064.0,195.1068,195.1452,194.8769,195.0781,101064.0
2020-07-30 14:30:00,203.63,203.92,203.62,203.84,142650.0,195.0781,195.3559,195.0685,195.2793,142650.0
2020-07-30 14:35:00,203.83,203.89,203.7,203.83,68444.0,195.2697,195.3272,195.1452,195.2697,68444.0
2020-07-30 14:40:00,203.83,203.99,203.83,203.89,114365.0,195.2697,195.423,195.2697,195.3272,114365.0
2020-07-30 14:45:00,203.91,204.1,203.88,203.94,176490.0,195.3463,195.5284,195.3176,195.3751,176490.0
2020-07-30 14:50:00,203.94,204.0,203.69,203.78,126329.0,195.3751,195.4326,195.1356,195.2218,126329.0
2020-07-30 14:55:00,203.8,203.98,203.74,203.9,122570.0,195.241,195.4134,195.1835,195.3368,122570.0
2020-07-30 15:00:00,203.92,204.08,203.7,203.7,157023.0,195.3559,195.5092,195.1452,195.1452,157023.0
2020-07-30 15:05:00,203.71,203.71,203.34,203.53,193501.0,195.1547,195.1547,194.8003,194.9823,193501.0
2020-07-30 15:10:00,203.53,204.05,203.41,203.99,230088.0,194.9823,195.4805,194.8673,195.423,230088.0
2020-07-30 15:15:00,203.97,204.2,203.7,204.2,235815.0,195.4038,195.6242,195.1452,195.6242,235815.0
2020-07-30 15:20:00,204.19,204.46,204.07,204.14,230235.0,195.6146,195.8732,195.4996,195.5667,230235.0
2020-07-30 15:25:00,204.15,204.32,204.06,204.31,120899.0,195.5763,195.7391,195.49,195.7295,120899.0
2020-07-30 15:30:00,204.3,204.35,204.07,204.12,209466.0,195.72,195.7679,195.4996,195.5475,209466.0
2020-07-30 15:35:00,204.11,204.12,203.76,203.76,149617.0,195.5379,195.5475,195.2026,195.2026,149617.0
2020-07-30 15:40:00,203.76,203.94,203.58,203.61,149855.0,195.2026,195.3751,195.0302,195.0589,149855.0
2020-07-30 15:45:00,203.6,203.75,203.43,203.61,179287.0,195.0494,195.1931,194.8865,195.0589,179287.0
2020-07-30 15:50:00,203.6,203.97,203.52,203.76,254467.0,195.0494,195.4038,194.9727,195.2026,254467.0
2020-07-30 15:55:00,203.77,203.91,203.5,203.89,597847.0,195.2122,195.3463,194.9536,195.3272,597847.0
2020-07-31 09:30:00,204.4,204.7,202.03,202.33,1660472.0,195.8158,196.1032,193.5453,193.8327,1660472.0
2020-07-31 09:35:00,202.34,202.35,201.54,201.84,1033476.0,193.8423,193.8519,193.0759,193.3633,1033476.0
2020-07-31 09:40:00,201.83,202.46,201.75,202.42,715717.0,193.3537,193.9572,193.2771,193.9189,715717.0
2020-07-31 09:45:00,202.41,202.48,201.8,201.84,644893.0,193.9093,193.9764,193.325,193.3633,644893.0
2020-07-31 09:50:00,201.87,201.87,200.66,201.31,841702.0,193.392,193.392,192.2328,192.8555,841702.0
2020-07-31 09:55:00,201.34,201.38,200.13,200.97,1140537.0,192.8843,192.9226,191.7251,192.5298,1140537.0
2020-07-31 10:00:00,200.96,201.01,200.21,200.75,603274.0,192.5202,192.5681,191.8017,192.319,603274.0
2020-07-31 10:05:00,200.75,200.91,200.26,200.28,479815.0,192.319,192.4723,191.8496,191.8688,479815.0
2020-07-31 10:10:00,200.28,200.35,199.43,199.75,1089544.0,191.8688,191.9358,191.0545,191.361,1089544.0
2020-07-31 10:15:00,199.75,199.83,199.11,199.5,762033.0,191.361,191.4377,190.7479,191.1215,762033.0
2020-07-31 10:20:00,199.5,199.9,199.01,199.73,729475.0,191.1215,191.5047,190.6521,191.3419,729475.0
2020-07-31 10:25:00,199.72,199.81,199.32,199.47,451864.0,191.3323,191.4185,190.9491,191.0928,451864.0
2020-07-31 10:30:00,199.47,200.25,199.4,200.2,533030.0,191.0928,191.84,191.0257,191.7921,533030.0
2020-07-31 10:35:00,200.21,200.9,200.11,200.89,367780.0,191.8017,192.4628,191.7059,192.4532,367780.0
2020-07-31 10:40:00,200.87,200.87,200.13,200.35,380140.0,192.434,192.434,191.7251,191.9358,380140.0
2020-07-31 10:45:00,200.36,200.85,199.95,200.59,464934.0,191.9454,192.4149,191.5526,192.1658,464934.0
2020-07-31 10:50:00,200.61,200.61,200.12,200.39,372657.0,192.1849,192.1849,191.7155,191.9742,372657.0
2020-07-31 10:55:00,200.39,200.87,200.2,200.86,286563.0,191.9742,192.434,191.7921,192.4244,286563.0
2020-07-31 11:00:00,200.87,201.38,200.7,201.38,345239.0,192.434,192.9226,192.2711,192.9226,345239.0
2020-07-31 11:05:00,201.37,201.5,201.22,201.22,282790.0,192.913,193.0376,192.7693,192.7693,282790.0
2020-07-31 11:10:00,201.24,201.84,201.24,201.81,294624.0,192.7885,193.3633,192.7885,193.3345,294624.0
2020-07-31 11:15:00,201.82,202.0,201.51,201.97,333978.0,193.3441,193.5166,193.0471,193.4878,333978.0
2020-07-31 11:20:00,201.98,202.35,201.92,202.22,418442.0,193.4974,193.8519,193.4399,193.7273,418442.0
2020-07-31 11:25:00,202.22,202.55,201.92,201.94,335304.0,193.7273,194.0435,193.4399,193.4591,335304.0
2020-07-31 11:30:00,201.95,202.19,201.87,201.9,208760.0,193.4687,193.6986,193.392,193.4208,208760.0
2020-07-31 11:35:00,201.91,202.04,201.54,201.98,247912.0,193.4303,193.5549,193.0759,193.4974,247912.0
2020-07-31 11:40:00,201.99,202.14,201.75,201.76,180279.0,193.507,193.6507,193.2771,193.2866,180279.0
2020-07-31 11:45:00,201.75,202.25,201.72,202.21,263264.0,193.2771,193.7561,193.2483,193.7177,263264.0
2020-07-31 11:50:00,202.2,202.22,201.78,201.91,251362.0,193.7082,193.7273,193.3058,193.4303,251362.0
2020-07-31 11:55:00,201.93,202.05,201.08,201.23,313570.0,193.4495,193.5645,192.6352,192.7789,313570.0
2020-07-31 12:00:00,201.21,201.47,200.92,201.1,269826.0,192.7597,193.0088,192.4819,192.6544,269826.0
2020-07-31 12:05:00,201.08,201.42,200.83,201.02,268061.0,192.6352,192.9609,192.3957,192.5777,268061.0
2020-07-31 12:10:00,201.05,201.16,200.9,200.99,151177.0,192.6065,192.7118,192.4628,192.549,151177.0
2020-07-31 12:15:00,201.0,201.05,200.57,200.92,210033.0,192.5586,192.6065,192.1466,192.4819,210033.0
2020-07-31 12:20:00,200.92,201.04,200.63,200.93,228104.0,192.4819,192.5969,192.2041,192.4915,228104.0
2020-07-31 12:25:00,200.89,201.26,200.78,201.24,208987.0,192.4532,192.8076,192.3478,192.7885,208987.0
2020-07-31 12:30:00,201.22,201.22,200.36,200.43,227697.0,192.7693,192.7693,191.9454,192.0125,227697.0
2020-07-31 12:35:00,200.43,200.43,200.03,200.18,210778.0,192.0125,192.0125,191.6293,191.773,210778.0
2020-07-31 12:40:00,200.18,200.6,200.14,200.54,148560.0,191.773,192.1753,191.7347,192.1179,148560.0
2020-07-31 12:45:00,200.56,200.59,200.21,200.4,175071.0,192.137,192.1658,191.8017,191.9837,175071.0
2020-07-31 12:50:00,200.4,200.65,200.1,200.23,193817.0,191.9837,192.2232,191.6963,191.8209,193817.0
2020-07-31 12:55:00,200.21,200.29,199.88,200.06,247618.0,191.8017,191.8784,191.4856,191.658,247618.0
2020-07-31 13:00:00,200.05,200.59,199.99,200.52,174268.0,191.6484,192.1658,191.591,192.0987,174268.0
2020-07-31 13:05:00,200.55,200.81,200.51,200.6,126111.0,192.1274,192.3765,192.0891,192.1753,126111.0
2020-07-31 13:10:00,200.59,200.77,200.52,200.68,131112.0,192.1658,192.3382,192.0987,192.252,131112.0
2020-07-31 13:15:00,200.68,200.76,200.25,200.56,149278.0,192.252,192.3286,191.84,192.137,149278.0
2020-07-31 13:20:00,200.61,201.19,200.6,201.15,175382.0,192.1849,192.7406,192.1753,192.7023,175382.0
2020-07-31 13:25:00,201.17,201.3,201.06,201.15,174748.0,192.7214,192.846,192.616,192.7023,174748.0
2020-07-31 13:30:00,201.14,201.28,200.72,200.73,204272.0,192.6927,192.8268,192.2903,192.2999,204272.0
2020-07-31 13:35:00,200.74,201.0,200.65,200.93,180672.0,192.3095,192.5586,192.2232,192.4915,180672.0
2020-07-31 13:40:00,200.93,201.91,200.92,201.76,710491.0,192.4915,193.4303,192.4819,193.2866,710491.0
2020-07-31 13:45:00,201.74,201.86,201.31,201.8,340656.0,193.2675,193.3824,192.8555,193.325,340656.0
2020-07-31 13:50:00,201.81,201.98,201.33,201.4,335252.0,193.3345,193.4974,192.8747,192.9418,335252.0
2020-07-31 13:55:00,201.38,201.5,201.12,201.15,249852.0,192.9226,193.0376,192.6735,192.7023,249852.0
2020-07-31 14:00:00,201.15,201.41,201.07,201.16,176351.0,192.7023,192.9513,192.6256,192.7118,176351.0
2020-07-31 14:05:00,201.13,201.16,200.38,200.42,360616.0,192.6831,192.7118,191.9646,192.0029,360616.0
2020-07-31 14:10:00,200.38,200.55,200.25,200.44,226609.0,191.9646,192.1274,191.84,192.0221,226609.0
2020-07-31 14:15:00,200.45,200.64,200.36,200.46,197853.0,192.0316,192.2137,191.9454,192.0412,197853.0
2020-07-31 14:20:00,200.47,200.79,200.46,200.76,148838.0,192.0508,192.3574,192.0412,192.3286,148838.0
2020-07-31 14:25:00,200.76,200.96,200.72,200.8,172672.0,192.3286,192.5202,192.2903,192.367,172672.0
2020-07-31 14:30:00,200.8,200.91,200.72,200.74,149433.0,192.367,192.4723,192.2903,192.3095,149433.0
2020-07-31 14:35:00,200.75,200.85,200.58,200.7,206784.0,192.319,192.4149,192.1562,192.2711,206784.0
2020-07-31 14:40:00,200.7,201.07,200.46,201.03,196120.0,192.2711,192.6256,192.0412,192.5873,196120.0
2020-07-31 14:45:00,201.01,201.39,200.97,201.18,237623.0,192.5681,192.9322,192.5298,192.731,237623.0
2020-07-31 14:50:00,201.17,202.24,201.11,202.2,839240.0,192.7214,193.7465,192.6639,193.7082,839240.0
2020-07-31 14:55:00,202.21,202.62,201.92,202.59,885256.0,193.7177,194.1105,193.4399,194.0818,885256.0
2020-07-31 15:00:00,202.59,203.2,202.41,203.2,1011755.0,194.0818,194.6662,193.9093,194.6662,1011755.0
2020-07-31 15:05:00,203.18,203.66,202.96,203.66,808638.0,194.647,195.1068,194.4362,195.1068,808638.0
2020-07-31 15:10:00,203.65,203.88,203.17,203.84,679806.0,195.0973,195.3176,194.6374,195.2793,679806.0
2020-07-31 15:15:00,203.85,204.08,203.16,203.69,706192.0,195.2889,195.5092,194.6278,195.1356,706192.0
2020-07-31 15:20:00,203.66,204.29,203.66,204.18,552119.0,195.1068,195.7104,195.1068,195.605,552119.0
2020-07-31 15:25:00,204.16,204.32,203.66,203.82,361632.0,195.5858,195.7391,195.1068,195.2601,361632.0
2020-07-31 15:30:00,203.83,204.14,203.78,203.82,372966.0,195.2697,195.5667,195.2218,195.2601,372966.0
2020-07-31 15:35:00,203.81,203.97,203.16,203.21,445364.0,195.2505,195.4038,194.6278,194.6757,445364.0
2020-07-31 15:40:00,203.21,203.5,203.06,203.17,487296.0,194.6757,194.9536,194.532,194.6374,487296.0
2020-07-31 15:45:00,203.18,204.03,203.17,203.83,750129.0,194.647,195.4613,194.6374,195.2697,750129.0
2020-07-31 15:50:00,203.88,204.25,203.55,204.09,1090385.0,195.3176,195.6721,195.0015,195.5188,1090385.0
2020-07-31 15:55:00,204.09,205.1,203.95,205.1,1914074.0,195.5188,196.4864,195.3847,196.4864,1914074.0
2020-08-03 09:30:00,211.55,214.2,210.44,214.0,5008781.0,202.6655,205.2042,201.6021,205.0126,5008781.0
2020-08-03 09:35:00,214.03,214.59,213.04,213.15,2615729.0,205.0413,205.5778,204.0929,204.1983,2615729.0
2020-08-03 09:40:00,213.15,215.0,213.14,214.98,1798786.0,204.1983,205.9706,204.1887,205.9514,1798786.0
2020-08-03 09:45:00,214.99,215.16,213.7,213.85,1774025.0,205.961,206.1239,204.7252,204.8689,1774025.0
2020-08-03 09:50:00,213.87,214.17,212.19,212.56,1346362.0,204.888,205.1754,203.2786,203.6331,1346362.0
2020-08-03 09:55:00,212.58,213.48,212.55,212.96,951798.0,203.6522,204.5144,203.6235,204.0163,951798.0
2020-08-03 10:00:00,212.97,214.04,212.93,213.17,1070276.0,204.0258,205.0509,203.9875,204.2174,1070276.0
2020-08-03 10:05:00,213.18,213.18,212.35,213.0,932341.0,204.227,204.227,203.4319,204.0546,932341.0
2020-08-03 10:10:00,213.0,213.08,212.52,212.76,614033.0,204.0546,204.1312,203.5947,203.8247,614033.0
2020-08-03 10:15:00,212.73,213.01,212.44,212.96,608410.0,203.7959,204.0642,203.5181,204.0163,608410.0
2020-08-03 10:20:00,212.97,213.04,212.52,212.75,546749.0,204.0258,204.0929,203.5947,203.8151,546749.0
2020-08-03 10:25:00,212.75,213.53,212.61,213.26,678888.0,203.8151,204.5623,203.681,204.3037,678888.0
2020-08-03 10:30:00,213.27,213.72,213.22,213.64,563039.0,204.3132,204.7443,204.2653,204.6677,563039.0
2020-08-03 10:35:00,213.64,213.65,212.69,212.79,773575.0,204.6677,204.6773,203.7576,203.8534,773575.0
2020-08-03 10:40:00,212.78,213.0,211.83,211.88,772736.0,203.8438,204.0546,202.9337,202.9816,772736.0
2020-08-03 10:45:00,211.88,212.16,211.38,211.78,691833.0,202.9816,203.2499,202.5026,202.8858,691833.0
2020-08-03 10:50:00,211.81,212.44,211.71,211.99,499589.0,202.9146,203.5181,202.8188,203.087,499589.0
2020-08-03 10:55:00,211.98,212.49,211.92,212.45,330044.0,203.0774,203.566,203.0199,203.5277,330044.0
2020-08-03 11:00:00,212.44,213.02,212.27,212.96,509836.0,203.5181,204.0737,203.3552,204.0163,509836.0
2020-08-03 11:05:00,212.96,213.48,212.77,213.45,534377.0,204.0163,204.5144,203.8342,204.4857,534377.0
2020-08-03 11:10:00,213.46,213.53,213.1,213.28,456410.0,204.4953,204.5623,204.1504,204.3228,456410.0
2020-08-03 11:15:00,213.29,213.39,212.75,212.99,390616.0,204.3324,204.4282,203.8151,204.045,390616.0
2020-08-03 11:20:00,213.0,213.44,212.99,213.24,309972.0,204.0546,204.4761,204.045,204.2845,309972.0
2020-08-03 11:25:00,213.23,213.54,213.16,213.47,337290.0,204.2749,204.5719,204.2079,204.5048,337290.0
2020-08-03 11:30:00,213.47,213.72,213.41,213.56,439515.0,204.5048,204.7443,204.4474,204.5911,439515.0
2020-08-03 11:35:00,213.55,214.01,213.41,213.97,491276.0,204.5815,205.0222,204.4474,204.9838,491276.0
2020-08-03 11:40:00,213.96,214.0,213.29,213.3,444623.0,204.9743,205.0126,204.3324,204.342,444623.0
2020-08-03 11:45:00,213.3,213.55,213.24,213.41,254213.0,204.342,204.5815,204.2845,204.4474,254213.0
2020-08-03 11:50:00,213.41,213.95,213.29,213.9,298820.0,204.4474,204.9647,204.3324,204.9168,298820.0
2020-08-03 11:55:00,213.9,214.13,213.78,214.12,382343.0,204.9168,205.1371,204.8018,205.1275,382343.0
2020-08-03 12:00:00,214.12,214.13,213.55,213.77,327393.0,205.1275,205.1371,204.5815,204.7922,327393.0
2020-08-03 12:05:00,213.77,213.86,213.45,213.63,217429.0,204.7922,204.8785,204.4857,204.6581,217429.0
2020-08-03 12:10:00,213.63,214.13,213.42,214.09,424343.0,204.6581,205.1371,204.4569,205.0988,424343.0
2020-08-03 12:15:00,214.08,214.27,214.03,214.16,297579.0,205.0892,205.2712,205.0413,205.1659,297579.0
2020-08-03 12:20:00,214.16,214.21,213.91,214.05,270272.0,205.1659,205.2138,204.9264,205.0605,270272.0
2020-08-03 12:25:00,214.04,214.17,213.81,213.88,255961.0,205.0509,205.1754,204.8306,204.8976,255961.0
2020-08-03 12:30:00,213.86,214.29,213.85,214.2,309062.0,204.8785,205.2904,204.8689,205.2042,309062.0
2020-08-03 12:35:00,214.18,214.21,213.84,213.95,187312.0,205.185,205.2138,204.8593,204.9647,187312.0
2020-08-03 12:40:00,213.96,213.99,213.3,213.3,321244.0,204.9743,205.003,204.342,204.342,321244.0
2020-08-03 12:45:00,213.29,213.58,213.18,213.46,256129.0,204.3324,204.6102,204.227,204.4953,256129.0
2020-08-03 12:50:00,213.45,213.55,213.22,213.34,210571.0,204.4857,204.5815,204.2653,204.3803,210571.0
2020-08-03 12:55:00,213.35,213.77,213.31,213.73,256177.0,204.3899,204.7922,204.3516,204.7539,256177.0
2020-08-03 13:00:00,213.74,214.43,213.55,214.01,954717.0,204.7635,205.4245,204.5815,205.0222,954717.0
2020-08-03 13:05:00,214.03,214.5,213.98,214.45,915409.0,205.0413,205.4916,204.9934,205.4437,915409.0
2020-08-03 13:10:00,214.44,214.65,214.12,214.49,679855.0,205.4341,205.6353,205.1275,205.482,679855.0
2020-08-03 13:15:00,214.5,214.85,214.46,214.81,652739.0,205.4916,205.8269,205.4533,205.7886,652739.0
2020-08-03 13:20:00,214.8,215.0,214.74,214.93,638778.0,205.779,205.9706,205.7215,205.9035,638778.0
2020-08-03 13:25:00,214.92,215.07,214.32,214.38,791751.0,205.8939,206.0376,205.3191,205.3766,791751.0
2020-08-03 13:30:00,214.42,214.51,214.02,214.42,421703.0,205.4149,205.5012,205.0317,205.4149,421703.0
2020-08-03 13:35:00,214.41,214.63,214.26,214.4,256971.0,205.4054,205.6161,205.2617,205.3958,256971.0
2020-08-03 13:40:00,214.4,214.41,213.85,214.03,335092.0,205.3958,205.4054,204.8689,205.0413,335092.0
2020-08-03 13:45:00,214.03,214.47,214.02,214.42,344578.0,205.0413,205.4628,205.0317,205.4149,344578.0
2020-08-03 13:50:00,214.42,214.92,214.36,214.79,402210.0,205.4149,205.8939,205.3575,205.7694,402210.0
2020-08-03 13:55:00,214.8,214.97,214.54,214.97,325543.0,205.779,205.9418,205.5299,205.9418,325543.0
2020-08-03 14:00:00,214.98,215.1,214.75,215.04,514819.0,205.9514,206.0664,205.7311,206.0089,514819.0
2020-08-03 14:05:00,215.05,215.07,214.67,214.77,356797.0,206.0185,206.0376,205.6544,205.7502,356797.0
2020-08-03 14:10:00,214.77,215.67,214.75,215.64,798924.0,205.7502,206.6125,205.7311,206.5837,798924.0
2020-08-03 14:15:00,215.64,215.67,215.18,215.35,527713.0,206.5837,206.6125,206.143,206.3059,527713.0
2020-08-03 14:20:00,215.35,215.94,215.16,215.94,830140.0,206.3059,206.8711,206.1239,206.8711,830140.0
2020-08-03 14:25:00,215.93,216.33,215.72,216.18,1078288.0,206.8615,207.2447,206.6604,207.101,1078288.0
2020-08-03 14:30:00,216.19,216.5,216.04,216.48,679605.0,207.1106,207.4076,206.9669,207.3884,679605.0
2020-08-03 14:35:00,216.49,217.0,216.34,216.97,846604.0,207.398,207.8866,207.2543,207.8579,846604.0
2020-08-03 14:40:00,216.97,217.64,216.57,216.85,1763272.0,207.8579,208.4997,207.4747,207.7429,1763272.0
2020-08-03 14:45:00,216.85,216.86,216.21,216.33,953914.0,207.7429,207.7525,207.1298,207.2447,953914.0
2020-08-03 14:50:00,216.32,216.39,215.72,216.09,921862.0,207.2352,207.3022,206.6604,207.0148,921862.0
2020-08-03 14:55:00,216.08,216.79,215.98,216.26,702961.0,207.0052,207.6854,206.9094,207.1777,702961.0
2020-08-03 15:00:00,216.27,216.65,216.23,216.62,611679.0,207.1873,207.5513,207.1489,207.5226,611679.0
2020-08-03 15:05:00,216.62,216.64,215.86,216.0,590818.0,207.5226,207.5417,206.7945,206.9286,590818.0
2020-08-03 15:10:00,216.01,216.01,214.72,214.93,986196.0,206.9382,206.9382,205.7023,205.9035,986196.0
2020-08-03 15:15:00,214.92,215.47,214.2,215.35,1203863.0,205.8939,206.4209,205.2042,206.3059,1203863.0
2020-08-03 15:20:00,215.35,216.04,215.04,216.03,914302.0,206.3059,206.9669,206.0089,206.9573,914302.0
2020-08-03 15:25:00,216.03,216.08,215.63,215.91,658991.0,206.9573,207.0052,206.5741,206.8424,658991.0
2020-08-03 15:30:00,215.91,216.2,215.27,215.76,944909.0,206.8424,207.1202,206.2292,206.6987,944909.0
2020-08-03 15:35:00,215.76,216.62,215.71,216.58,966283.0,206.6987,207.5226,206.6508,207.4842,966283.0
2020-08-03 15:40:00,216.58,216.97,216.38,216.79,964149.0,207.4842,207.8579,207.2926,207.6854,964149.0
2020-08-03 15:45:00,216.81,217.24,216.69,217.23,1026401.0,207.7046,208.1165,207.5896,208.1069,1026401.0
2020-08-03 15:50:00,217.24,217.24,216.38,217.03,1349680.0,208.1165,208.1165,207.2926,207.9153,1349680.0
2020-08-03 15:55:00,217.03,217.05,216.38,216.56,1543561.0,207.9153,207.9345,207.2926,207.4651,1543561.0
2020-08-04 09:30:00,214.24,214.77,213.32,213.68,2284640.0,205.2425,205.7502,204.3611,204.706,2284640.0
2020-08-04 09:35:00,213.7,213.85,212.14,212.38,1110612.0,204.7252,204.8689,203.2307,203.4606,1110612.0
2020-08-04 09:40:00,212.4,213.84,212.32,213.74,804109.0,203.4798,204.8593,203.4031,204.7635,804109.0
2020-08-04 09:45:00,213.73,213.99,213.35,213.8,480302.0,204.7539,205.003,204.3899,204.821,480302.0
2020-08-04 09:50:00,213.79,213.83,213.03,213.19,534577.0,204.8114,204.8497,204.0833,204.2366,534577.0
2020-08-04 09:55:00,213.2,213.29,212.83,212.95,473070.0,204.2462,204.3324,203.8917,204.0067,473070.0
2020-08-04 10:00:00,212.96,213.53,212.91,213.35,421264.0,204.0163,204.5623,203.9684,204.3899,421264.0
2020-08-04 10:05:00,213.34,214.11,213.22,214.1,475698.0,204.3803,205.118,204.2653,205.1084,475698.0
2020-08-04 10:10:00,214.12,214.17,213.36,213.61,443886.0,205.1275,205.1754,204.3995,204.639,443886.0
2020-08-04 10:15:00,213.63,213.63,213.01,213.24,376910.0,204.6581,204.6581,204.0642,204.2845,376910.0
2020-08-04 10:20:00,213.23,213.3,213.02,213.06,311888.0,204.2749,204.342,204.0737,204.1121,311888.0
2020-08-04 10:25:00,213.06,213.22,211.4,211.8,1619078.0,204.1121,204.2653,202.5218,202.905,1619078.0
2020-08-04 10:30:00,211.81,212.43,211.67,211.84,832208.0,202.9146,203.5085,202.7804,202.9433,832208.0
2020-08-04 10:35:00,211.84,212.24,211.36,211.82,836544.0,202.9433,203.3265,202.4835,202.9241,836544.0
2020-08-04 10:40:00,211.82,213.17,211.77,212.65,1201968.0,202.9241,204.2174,202.8762,203.7193,1201968.0
2020-08-04 10:45:00,212.63,212.76,212.26,212.41,403520.0,203.7001,203.8247,203.3457,203.4894,403520.0
2020-08-04 10:50:00,212.4,212.51,212.1,212.29,377774.0,203.4798,203.5852,203.1924,203.3744,377774.0
2020-08-04 10:55:00,212.31,212.4,211.91,211.93,411103.0,203.3936,203.4798,203.0104,203.0295,411103.0
2020-08-04 11:00:00,211.94,212.04,211.63,211.98,417657.0,203.0391,203.1349,202.7421,203.0774,417657.0
2020-08-04 11:05:00,211.98,211.98,211.51,211.73,355120.0,203.0774,203.0774,202.6272,202.8379,355120.0
2020-08-04 11:10:00,211.73,212.1,211.72,211.96,378180.0,202.8379,203.1924,202.8283,203.0583,378180.0
2020-08-04 11:15:00,211.97,212.03,211.76,211.99,261577.0,203.0678,203.1253,202.8667,203.087,261577.0
2020-08-04 11:20:00,211.98,212.01,210.56,210.6,696955.0,203.0774,203.1062,201.7171,201.7554,696955.0
2020-08-04 11:25:00,210.61,210.95,210.31,210.77,740445.0,201.765,202.0907,201.4776,201.9182,740445.0
2020-08-04 11:30:00,210.75,211.1,210.71,211.07,362309.0,201.8991,202.2344,201.8608,202.2056,362309.0
2020-08-04 11:35:00,211.06,211.09,210.45,210.49,462283.0,202.1961,202.2248,201.6117,201.65,462283.0
2020-08-04 11:40:00,210.48,210.93,210.45,210.87,365088.0,201.6404,202.0715,201.6117,202.014,365088.0
2020-08-04 11:45:00,210.89,211.01,210.65,210.74,250146.0,202.0332,202.1482,201.8033,201.8895,250146.0
2020-08-04 11:50:00,210.73,211.44,210.73,211.28,408993.0,201.8799,202.5601,201.8799,202.4068,408993.0
2020-08-04 11:55:00,211.28,211.51,211.16,211.4,350377.0,202.4068,202.6272,202.2919,202.5218,350377.0
2020-08-04 12:00:00,211.42,211.8,211.4,211.54,332682.0,202.5409,202.905,202.5218,202.6559,332682.0
2020-08-04 12:05:00,211.54,211.55,210.94,211.14,360278.0,202.6559,202.6655,202.0811,202.2727,360278.0
2020-08-04 12:10:00,211.12,211.38,210.96,211.31,298065.0,202.2535,202.5026,202.1003,202.4356,298065.0
2020-08-04 12:15:00,211.33,211.55,211.21,211.29,249272.0,202.4547,202.6655,202.3398,202.4164,249272.0
2020-08-04 12:20:00,211.3,211.67,211.2,211.61,422370.0,202.426,202.7804,202.3302,202.723,422370.0
2020-08-04 12:25:00,211.6,212.02,211.6,211.97,424752.0,202.7134,203.1157,202.7134,203.0678,424752.0
2020-08-04 12:30:00,211.97,211.97,211.72,211.88,213667.0,203.0678,203.0678,202.8283,202.9816,213667.0
2020-08-04 12:35:00,211.87,212.19,211.83,211.98,292624.0,202.972,203.2786,202.9337,203.0774,292624.0
2020-08-04 12:40:00,211.98,212.13,211.61,211.84,279684.0,203.0774,203.2211,202.723,202.9433,279684.0
2020-08-04 12:45:00,211.84,212.17,211.83,212.0,249616.0,202.9433,203.2594,202.9337,203.0966,249616.0
2020-08-04 12:50:00,211.98,212.12,211.87,211.95,213520.0,203.0774,203.2115,202.972,203.0487,213520.0
2020-08-04 12:55:00,211.96,212.18,211.72,212.13,213370.0,203.0583,203.269,202.8283,203.2211,213370.0
2020-08-04 13:00:00,212.13,212.15,211.76,211.79,205212.0,203.2211,203.2403,202.8667,202.8954,205212.0
2020-08-04 13:05:00,211.77,212.16,211.76,212.15,203291.0,202.8762,203.2499,202.8667,203.2403,203291.0
2020-08-04 13:10:00,212.16,212.63,212.11,212.55,342648.0,203.2499,203.7001,203.202,203.6235,342648.0
2020-08-04 13:15:00,212.54,212.81,212.49,212.56,309699.0,203.6139,203.8726,203.566,203.6331,309699.0
2020-08-04 13:20:00,212.56,212.74,212.48,212.73,203242.0,203.6331,203.8055,203.5564,203.7959,203242.0
2020-08-04 13:25:00,212.73,212.79,212.53,212.68,175985.0,203.7959,203.8534,203.6043,203.748,175985.0
2020-08-04 13:30:00,212.69,212.75,212.36,212.44,175843.0,203.7576,203.8151,203.4415,203.5181,175843.0
2020-08-04 13:35:00,212.43,212.85,212.4,212.81,229560.0,203.5085,203.9109,203.4798,203.8726,229560.0
2020-08-04 13:40:00,212.82,212.88,212.72,212.77,207759.0,203.8821,203.9396,203.7863,203.8342,207759.0
2020-08-04 13:45:00,212.75,212.76,212.46,212.54,184772.0,203.8151,203.8247,203.5373,203.6139,184772.0
2020-08-04 13:50:00,212.53,213.15,212.51,213.14,315021.0,203.6043,204.1983,203.5852,204.1887,315021.0
2020-08-04 13:55:00,213.14,213.15,212.96,212.99,168021.0,204.1887,204.1983,204.0163,204.045,168021.0
2020-08-04 14:00:00,213.01,213.21,213.0,213.14,221819.0,204.0642,204.2558,204.0546,204.1887,221819.0
2020-08-04 14:05:00,213.16,213.18,212.87,213.04,206071.0,204.2079,204.227,203.93,204.0929,206071.0
2020-08-04 14:10:00,213.06,213.19,212.98,213.1,164270.0,204.1121,204.2366,204.0354,204.1504,164270.0
2020-08-04 14:15:00,213.11,213.18,212.43,212.46,277240.0,204.16,204.227,203.5085,203.5373,277240.0
2020-08-04 14:20:00,212.45,212.66,212.42,212.48,235305.0,203.5277,203.7289,203.4989,203.5564,235305.0
2020-08-04 14:25:00,212.48,212.61,212.07,212.09,296316.0,203.5564,203.681,203.1636,203.1828,296316.0
2020-08-04 14:30:00,212.09,212.09,211.15,211.26,494879.0,203.1828,203.1828,202.2823,202.3877,494879.0
2020-08-04 14:35:00,211.24,211.45,211.13,211.3,287975.0,202.3685,202.5697,202.2631,202.426,287975.0
2020-08-04 14:40:00,211.3,211.78,211.25,211.54,351543.0,202.426,202.8858,202.3781,202.6559,351543.0
2020-08-04 14:45:00,211.55,211.81,211.52,211.8,260773.0,202.6655,202.9146,202.6367,202.905,260773.0
2020-08-04 14:50:00,211.8,211.85,211.51,211.61,240221.0,202.905,202.9529,202.6272,202.723,240221.0
2020-08-04 14:55:00,211.61,212.1,211.61,211.97,260409.0,202.723,203.1924,202.723,203.0678,260409.0
2020-08-04 15:00:00,211.97,212.1,211.85,212.0,239851.0,203.0678,203.1924,202.9529,203.0966,239851.0
2020-08-04 15:05:00,211.99,212.03,211.65,211.84,219056.0,203.087,203.1253,202.7613,202.9433,219056.0
2020-08-04 15:10:00,211.85,212.01,211.46,211.48,429725.0,202.9529,203.1062,202.5793,202.5984,429725.0
2020-08-04 15:15:00,211.47,211.56,211.25,211.49,341035.0,202.5888,202.6751,202.3781,202.608,341035.0
2020-08-04 15:20:00,211.5,211.69,211.27,211.66,257061.0,202.6176,202.7996,202.3972,202.7709,257061.0
2020-08-04 15:25:00,211.66,211.79,211.51,211.61,273640.0,202.7709,202.8954,202.6272,202.723,273640.0
2020-08-04 15:30:00,211.62,211.79,211.49,211.65,223573.0,202.7325,202.8954,202.608,202.7613,223573.0
2020-08-04 15:35:00,211.65,211.98,211.5,211.9,314120.0,202.7613,203.0774,202.6176,203.0008,314120.0
2020-08-04 15:40:00,211.92,212.0,211.85,211.94,222774.0,203.0199,203.0966,202.9529,203.0391,222774.0
2020-08-04 15:45:00,211.93,212.4,211.93,212.32,416394.0,203.0295,203.4798,203.0295,203.4031,416394.0
2020-08-04 15:50:00,212.32,212.86,212.21,212.85,698954.0,203.4031,203.9205,203.2978,203.9109,698954.0
2020-08-04 15:55:00,212.85,213.37,212.72,213.32,1542313.0,203.9109,204.409,203.7863,204.3611,1542313.0
2020-08-05 09:30:00,214.89,215.0,212.97,213.48,1515323.0,205.8652,205.9706,204.0258,204.5144,1515323.0
2020-08-05 09:35:00,213.47,213.71,213.04,213.2,592038.0,204.5048,204.7348,204.0929,204.2462,592038.0
2020-08-05 09:40:00,213.21,213.21,212.07,212.66,768579.0,204.2558,204.2558,203.1636,203.7289,768579.0
2020-08-05 09:45:00,212.67,213.8,212.64,213.76,599953.0,203.7384,204.821,203.7097,204.7827,599953.0
2020-08-05 09:50:00,213.78,214.21,213.55,213.77,576493.0,204.8018,205.2138,204.5815,204.7922,576493.0
2020-08-05 09:55:00,213.75,214.28,213.66,214.19,445157.0,204.7731,205.2808,204.6869,205.1946,445157.0
2020-08-05 10:00:00,214.21,214.4,213.81,213.83,398349.0,205.2138,205.3958,204.8306,204.8497,398349.0
2020-08-05 10:05:00,213.83,214.08,213.28,213.57,375713.0,204.8497,205.0892,204.3228,204.6006,375713.0
2020-08-05 10:10:00,213.57,213.8,213.22,213.54,465264.0,204.6006,204.821,204.2653,204.5719,465264.0
2020-08-05 10:15:00,213.55,213.57,212.99,213.02,404331.0,204.5815,204.6006,204.045,204.0737,404331.0
2020-08-05 10:20:00,213.02,213.37,212.88,213.29,342435.0,204.0737,204.409,203.9396,204.3324,342435.0
2020-08-05 10:25:00,213.27,213.88,213.2,213.81,232530.0,204.3132,204.8976,204.2462,204.8306,232530.0
2020-08-05 10:30:00,213.82,213.85,213.28,213.68,241301.0,204.8401,204.8689,204.3228,204.706,241301.0
2020-08-05 10:35:00,213.68,213.74,213.06,213.37,184930.0,204.706,204.7635,204.1121,204.409,184930.0
2020-08-05 10:40:00,213.37,213.75,213.26,213.65,147636.0,204.409,204.7731,204.3037,204.6773,147636.0
2020-08-05 10:45:00,213.64,213.75,213.0,213.12,453826.0,204.6677,204.7731,204.0546,204.1695,453826.0
2020-08-05 10:50:00,213.09,213.46,212.94,213.23,202133.0,204.1408,204.4953,203.9971,204.2749,202133.0
2020-08-05 10:55:00,213.21,213.28,212.97,213.09,150599.0,204.2558,204.3228,204.0258,204.1408,150599.0
2020-08-05 11:00:00,213.09,213.9,213.03,213.77,270400.0,204.1408,204.9168,204.0833,204.7922,270400.0
2020-08-05 11:05:00,213.77,213.78,213.42,213.59,208139.0,204.7922,204.8018,204.4569,204.6198,208139.0
2020-08-05 11:10:00,213.61,213.78,213.23,213.32,232605.0,204.639,204.8018,204.2749,204.3611,232605.0
2020-08-05 11:15:00,213.33,213.44,212.96,213.02,242089.0,204.3707,204.4761,204.0163,204.0737,242089.0
2020-08-05 11:20:00,213.01,213.18,212.91,213.07,259822.0,204.0642,204.227,203.9684,204.1216,259822.0
2020-08-05 11:25:00,213.08,213.19,212.65,212.98,260935.0,204.1312,204.2366,203.7193,204.0354,260935.0
2020-08-05 11:30:00,212.97,213.06,212.8,212.92,148443.0,204.0258,204.1121,203.863,203.9779,148443.0
2020-08-05 11:35:00,212.92,213.09,212.8,213.02,258691.0,203.9779,204.1408,203.863,204.0737,258691.0
2020-08-05 11:40:00,213.01,213.07,212.62,212.77,227177.0,204.0642,204.1216,203.6905,203.8342,227177.0
2020-08-05 11:45:00,212.78,212.82,212.4,212.42,251439.0,203.8438,203.8821,203.4798,203.4989,251439.0
2020-08-05 11:50:00,212.44,212.75,212.28,212.58,259865.0,203.5181,203.8151,203.3648,203.6522,259865.0
2020-08-05 11:55:00,212.58,212.77,212.37,212.4,162071.0,203.6522,203.8342,203.451,203.4798,162071.0
2020-08-05 12:00:00,212.4,212.55,212.31,212.55,162761.0,203.4798,203.6235,203.3936,203.6235,162761.0
2020-08-05 12:05:00,212.55,212.64,212.42,212.57,130621.0,203.6235,203.7097,203.4989,203.6426,130621.0
2020-08-05 12:10:00,212.57,213.04,212.56,212.95,227555.0,203.6426,204.0929,203.6331,204.0067,227555.0
2020-08-05 12:15:00,212.96,213.02,212.86,212.94,135587.0,204.0163,204.0737,203.9205,203.9971,135587.0
2020-08-05 12:20:00,212.92,213.01,212.63,212.66,148260.0,203.9779,204.0642,203.7001,203.7289,148260.0
2020-08-05 12:25:00,212.65,212.66,212.39,212.46,165189.0,203.7193,203.7289,203.4702,203.5373,165189.0
2020-08-05 12:30:00,212.46,212.65,212.4,212.64,128403.0,203.5373,203.7193,203.4798,203.7097,128403.0
2020-08-05 12:35:00,212.65,212.78,212.4,212.7,138823.0,203.7193,203.8438,203.4798,203.7672,138823.0
2020-08-05 12:40:00,212.71,212.9,212.63,212.81,130990.0,203.7768,203.9588,203.7001,203.8726,130990.0
2020-08-05 12:45:00,212.81,212.97,212.78,212.78,150028.0,203.8726,204.0258,203.8438,203.8438,150028.0
2020-08-05 12:50:00,212.8,213.07,212.68,213.05,146215.0,203.863,204.1216,203.748,204.1025,146215.0
2020-08-05 12:55:00,213.07,213.08,212.91,213.03,145811.0,204.1216,204.1312,203.9684,204.0833,145811.0
2020-08-05 13:00:00,213.05,213.35,213.04,213.15,260006.0,204.1025,204.3899,204.0929,204.1983,260006.0
2020-08-05 13:05:00,213.17,213.4,213.13,213.26,154144.0,204.2174,204.4378,204.1791,204.3037,154144.0
2020-08-05 13:10:00,213.25,213.53,213.19,213.29,246642.0,204.2941,204.5623,204.2366,204.3324,246642.0
2020-08-05 13:15:00,213.3,213.44,213.16,213.19,153651.0,204.342,204.4761,204.2079,204.2366,153651.0
2020-08-05 13:20:00,213.19,213.2,213.02,213.1,109401.0,204.2366,204.2462,204.0737,204.1504,109401.0
2020-08-05 13:25:00,213.09,213.19,213.01,213.05,81648.0,204.1408,204.2366,204.0642,204.1025,81648.0
2020-08-05 13:30:00,213.05,213.27,212.97,213.23,139532.0,204.1025,204.3132,204.0258,204.2749,139532.0
2020-08-05 13:35:00,213.24,213.28,213.07,213.19,65803.0,204.2845,204.3228,204.1216,204.2366,65803.0
2020-08-05 13:40:00,213.21,213.31,213.05,213.07,96913.0,204.2558,204.3516,204.1025,204.1216,96913.0
2020-08-05 13:45:00,213.07,213.12,212.97,212.99,110437.0,204.1216,204.1695,204.0258,204.045,110437.0
2020-08-05 13:50:00,213.0,213.13,212.98,213.09,73694.0,204.0546,204.1791,204.0354,204.1408,73694.0
2020-08-05 13:55:00,213.11,213.28,213.08,213.24,107468.0,204.16,204.3228,204.1312,204.2845,107468.0
2020-08-05 14:00:00,213.24,213.4,213.16,213.21,162200.0,204.2845,204.4378,204.2079,204.2558,162200.0
2020-08-05 14:05:00,213.21,213.3,213.07,213.14,108744.0,204.2558,204.342,204.1216,204.1887,108744.0
2020-08-05 14:10:00,213.15,213.2,213.1,213.12,62721.0,204.1983,204.2462,204.1504,204.1695,62721.0
2020-08-05 14:15:00,213.12,213.15,212.98,213.09,124644.0,204.1695,204.1983,204.0354,204.1408,124644.0
2020-08-05 14:20:00,213.09,213.17,213.06,213.15,70878.0,204.1408,204.2174,204.1121,204.1983,70878.0
2020-08-05 14:25:00,213.16,213.19,213.0,213.18,87109.0,204.2079,204.2366,204.0546,204.227,87109.0
2020-08-05 14:30:00,213.18,213.2,213.11,213.15,69545.0,204.227,204.2462,204.16,204.1983,69545.0
2020-08-05 14:35:00,213.16,213.28,213.08,213.09,120562.0,204.2079,204.3228,204.1312,204.1408,120562.0
2020-08-05 14:40:00,213.08,213.17,212.87,213.05,190439.0,204.1312,204.2174,203.93,204.1025,190439.0
2020-08-05 14:45:00,213.05,213.06,212.85,212.88,124944.0,204.1025,204.1121,203.9109,203.9396,124944.0
2020-08-05 14:50:00,212.86,212.89,212.75,212.82,85990.0,203.9205,203.9492,203.8151,203.8821,85990.0
2020-08-05 14:55:00,212.82,212.97,212.69,212.9,129539.0,203.8821,204.0258,203.7576,203.9588,129539.0
2020-08-05 15:00:00,212.9,212.93,212.73,212.93,139670.0,203.9588,203.9875,203.7959,203.9875,139670.0
2020-08-05 15:05:00,212.93,213.02,212.71,212.72,186686.0,203.9875,204.0737,203.7768,203.7863,186686.0
2020-08-05 15:10:00,212.73,212.92,212.66,212.84,150646.0,203.7959,203.9779,203.7289,203.9013,150646.0
2020-08-05 15:15:00,212.83,212.86,212.74,212.8,123008.0,203.8917,203.9205,203.8055,203.863,123008.0
2020-08-05 15:20:00,212.8,212.8,212.56,212.67,170452.0,203.863,203.863,203.6331,203.7384,170452.0
2020-08-05 15:25:00,212.68,212.7,212.53,212.53,135542.0,203.748,203.7672,203.6043,203.6043,135542.0
2020-08-05 15:30:00,212.54,212.6,212.27,212.45,244109.0,203.6139,203.6714,203.3552,203.5277,244109.0
2020-08-05 15:35:00,212.45,212.63,212.34,212.39,245801.0,203.5277,203.7001,203.4223,203.4702,245801.0
2020-08-05 15:40:00,212.41,212.54,212.09,212.19,253093.0,203.4894,203.6139,203.1828,203.2786,253093.0
2020-08-05 15:45:00,212.2,212.43,211.87,211.88,464550.0,203.2882,203.5085,202.972,202.9816,464550.0
2020-08-05 15:50:00,211.88,212.55,211.57,212.49,539596.0,202.9816,203.6235,202.6846,203.566,539596.0
2020-08-05 15:55:00,212.5,213.0,212.49,212.95,805155.0,203.5756,204.0546,203.566,204.0067,805155.0
2020-08-06 09:30:00,212.38,212.93,211.94,212.22,835115.0,203.4606,203.9875,203.0391,203.3073,835115.0
2020-08-06 09:35:00,212.23,212.34,211.97,212.16,334652.0,203.3169,203.4223,203.0678,203.2499,334652.0
2020-08-06 09:40:00,212.15,212.48,211.55,212.2,390426.0,203.2403,203.5564,202.6655,203.2882,390426.0
2020-08-06 09:45:00,212.2,212.35,211.96,212.11,371121.0,203.2882,203.4319,203.0583,203.202,371121.0
2020-08-06 09:50:00,212.11,212.53,211.94,212.4,296520.0,203.202,203.6043,203.0391,203.4798,296520.0
2020-08-06 09:55:00,212.4,212.86,212.27,212.81,294670.0,203.4798,203.9205,203.3552,203.8726,294670.0
2020-08-06 10:00:00,212.81,212.94,212.6,212.83,231531.0,203.8726,203.9971,203.6714,203.8917,231531.0
2020-08-06 10:05:00,212.84,213.21,212.73,212.92,368205.0,203.9013,204.2558,203.7959,203.9779,368205.0
2020-08-06 10:10:00,212.96,213.32,212.81,213.2,318028.0,204.0163,204.3611,203.8726,204.2462,318028.0
2020-08-06 10:15:00,213.22,213.37,213.06,213.28,263155.0,204.2653,204.409,204.1121,204.3228,263155.0
2020-08-06 10:20:00,213.27,213.92,213.21,213.89,296687.0,204.3132,204.9359,204.2558,204.9072,296687.0
2020-08-06 10:25:00,213.88,213.95,213.23,213.26,349305.0,204.8976,204.9647,204.2749,204.3037,349305.0
2020-08-06 10:30:00,213.26,213.45,213.01,213.08,266967.0,204.3037,204.4857,204.0642,204.1312,266967.0
2020-08-06 10:35:00,213.1,213.36,212.94,213.01,275237.0,204.1504,204.3995,203.9971,204.0642,275237.0
2020-08-06 10:40:00,213.0,213.03,212.08,212.31,391157.0,204.0546,204.0833,203.1732,203.3936,391157.0
2020-08-06 10:45:00,212.34,212.68,212.26,212.58,216109.0,203.4223,203.748,203.3457,203.6522,216109.0
2020-08-06 10:50:00,212.56,212.61,212.3,212.51,167014.0,203.6331,203.681,203.384,203.5852,167014.0
2020-08-06 10:55:00,212.52,212.99,212.51,212.88,242698.0,203.5947,204.045,203.5852,203.9396,242698.0
2020-08-06 11:00:00,212.87,213.12,212.72,213.06,204782.0,203.93,204.1695,203.7863,204.1121,204782.0
2020-08-06 11:05:00,213.06,213.42,213.06,213.12,271059.0,204.1121,204.4569,204.1121,204.1695,271059.0
2020-08-06 11:10:00,213.12,213.22,212.93,212.97,213110.0,204.1695,204.2653,203.9875,204.0258,213110.0
2020-08-06 11:15:00,212.98,213.39,212.97,213.38,266251.0,204.0354,204.4282,204.0258,204.4186,266251.0
2020-08-06 11:20:00,213.38,214.55,213.38,213.93,1367781.0,204.4186,205.5395,204.4186,204.9455,1367781.0
2020-08-06 11:25:00,213.94,214.15,213.11,213.27,649917.0,204.9551,205.1563,204.16,204.3132,649917.0
2020-08-06 11:30:00,213.25,213.69,213.23,213.65,322934.0,204.2941,204.7156,204.2749,204.6773,322934.0
2020-08-06 11:35:00,213.64,213.71,213.3,213.3,242976.0,204.6677,204.7348,204.342,204.342,242976.0
2020-08-06 11:40:00,213.32,213.45,212.97,213.26,293789.0,204.3611,204.4857,204.0258,204.3037,293789.0
2020-08-06 11:45:00,213.26,213.36,212.85,212.92,288046.0,204.3037,204.3995,203.9109,203.9779,288046.0
2020-08-06 11:50:00,212.93,213.0,212.67,212.85,212524.0,203.9875,204.0546,203.7384,203.9109,212524.0
2020-08-06 11:55:00,212.84,213.1,212.78,213.07,208721.0,203.9013,204.1504,203.8438,204.1216,208721.0
2020-08-06 12:00:00,213.08,213.11,212.8,213.04,271655.0,204.1312,204.16,203.863,204.0929,271655.0
2020-08-06 12:05:00,213.04,213.22,212.96,213.2,154063.0,204.0929,204.2653,204.0163,204.2462,154063.0
2020-08-06 12:10:00,213.2,213.31,213.05,213.26,174217.0,204.2462,204.3516,204.1025,204.3037,174217.0
2020-08-06 12:15:00,213.27,213.32,213.2,213.31,145053.0,204.3132,204.3611,204.2462,204.3516,145053.0
2020-08-06 12:20:00,213.31,213.54,213.31,213.51,278266.0,204.3516,204.5719,204.3516,204.5432,278266.0
2020-08-06 12:25:00,213.51,213.51,213.08,213.11,195941.0,204.5432,204.5432,204.1312,204.16,195941.0
2020-08-06 12:30:00,213.11,213.17,212.91,213.13,235416.0,204.16,204.2174,203.9684,204.1791,235416.0
2020-08-06 12:35:00,213.14,213.45,213.09,213.36,170179.0,204.1887,204.4857,204.1408,204.3995,170179.0
2020-08-06 12:40:00,213.37,213.53,213.26,213.47,160622.0,204.409,204.5623,204.3037,204.5048,160622.0
2020-08-06 12:45:00,213.48,213.55,213.26,213.55,139439.0,204.5144,204.5815,204.3037,204.5815,139439.0
2020-08-06 12:50:00,213.55,213.78,213.5,213.73,231857.0,204.5815,204.8018,204.5336,204.7539,231857.0
2020-08-06 12:55:00,213.73,214.0,213.56,213.97,218945.0,204.7539,205.0126,204.5911,204.9838,218945.0
2020-08-06 13:00:00,213.96,213.96,213.58,213.79,183942.0,204.9743,204.9743,204.6102,204.8114,183942.0
2020-08-06 13:05:00,213.8,213.84,213.53,213.58,144766.0,204.821,204.8593,204.5623,204.6102,144766.0
2020-08-06 13:10:00,213.58,213.84,213.52,213.83,126575.0,204.6102,204.8593,204.5527,204.8497,126575.0
2020-08-06 13:15:00,213.84,213.95,213.78,213.86,146273.0,204.8593,204.9647,204.8018,204.8785,146273.0
2020-08-06 13:20:00,213.86,214.26,213.86,214.26,207345.0,204.8785,205.2617,204.8785,205.2617,207345.0
2020-08-06 13:25:00,214.25,214.27,213.86,214.01,159232.0,205.2521,205.2712,204.8785,205.0222,159232.0
2020-08-06 13:30:00,214.01,214.17,213.99,214.06,114796.0,205.0222,205.1754,205.003,205.0701,114796.0
2020-08-06 13:35:00,214.04,214.15,213.99,214.15,101951.0,205.0509,205.1563,205.003,205.1563,101951.0
2020-08-06 13:40:00,214.15,214.25,214.04,214.24,121009.0,205.1563,205.2521,205.0509,205.2425,121009.0
2020-08-06 13:45:00,214.25,214.45,214.14,214.45,193945.0,205.2521,205.4437,205.1467,205.4437,193945.0
2020-08-06 13:50:00,214.45,214.77,214.41,214.7,324338.0,205.4437,205.7502,205.4054,205.6832,324338.0
2020-08-06 13:55:00,214.7,214.71,214.26,214.35,187192.0,205.6832,205.6928,205.2617,205.3479,187192.0
2020-08-06 14:00:00,214.37,214.78,214.3,214.78,258777.0,205.367,205.7598,205.3,205.7598,258777.0
2020-08-06 14:05:00,214.77,214.99,214.73,214.99,253444.0,205.7502,205.961,205.7119,205.961,253444.0
2020-08-06 14:10:00,214.99,215.03,214.86,215.01,368317.0,205.961,205.9993,205.8365,205.9802,368317.0
2020-08-06 14:15:00,215.0,215.03,214.69,214.74,168002.0,205.9706,205.9993,205.6736,205.7215,168002.0
2020-08-06 14:20:00,214.75,214.97,214.75,214.97,162749.0,205.7311,205.9418,205.7311,205.9418,162749.0
2020-08-06 14:25:00,214.97,215.1,214.89,215.0,229062.0,205.9418,206.0664,205.8652,205.9706,229062.0
2020-08-06 14:30:00,214.99,215.39,214.96,215.36,309880.0,205.961,206.3442,205.9323,206.3155,309880.0
2020-08-06 14:35:00,215.37,215.44,215.08,215.4,260030.0,206.325,206.3921,206.0472,206.3538,260030.0
2020-08-06 14:40:00,215.4,215.49,215.31,215.41,179777.0,206.3538,206.44,206.2676,206.3634,179777.0
2020-08-06 14:45:00,215.4,215.41,214.84,215.06,249083.0,206.3538,206.3634,205.8173,206.0281,249083.0
2020-08-06 14:50:00,215.08,215.47,215.07,215.39,201626.0,206.0472,206.4209,206.0376,206.3442,201626.0
2020-08-06 14:55:00,215.39,215.52,215.31,215.36,241507.0,206.3442,206.4688,206.2676,206.3155,241507.0
2020-08-06 15:00:00,215.36,215.55,215.08,215.53,451744.0,206.3155,206.4975,206.0472,206.4783,451744.0
2020-08-06 15:05:00,215.54,215.79,215.53,215.73,322729.0,206.4879,206.7274,206.4783,206.6699,322729.0
2020-08-06 15:10:00,215.71,215.97,215.71,215.84,273389.0,206.6508,206.8999,206.6508,206.7753,273389.0
2020-08-06 15:15:00,215.84,216.32,215.79,216.32,505240.0,206.7753,207.2352,206.7274,207.2352,505240.0
2020-08-06 15:20:00,216.32,216.38,215.7,215.74,366351.0,207.2352,207.2926,206.6412,206.6795,366351.0
2020-08-06 15:25:00,215.72,215.86,215.3,215.83,412388.0,206.6604,206.7945,206.258,206.7657,412388.0
2020-08-06 15:30:00,215.84,216.09,215.63,215.77,338988.0,206.7753,207.0148,206.5741,206.7083,338988.0
2020-08-06 15:35:00,215.78,215.92,215.38,215.78,376926.0,206.7178,206.852,206.3346,206.7178,376926.0
2020-08-06 15:40:00,215.78,215.89,215.37,215.45,315599.0,206.7178,206.8232,206.325,206.4017,315599.0
2020-08-06 15:45:00,215.44,215.9,215.34,215.62,379223.0,206.3921,206.8328,206.2963,206.5646,379223.0
2020-08-06 15:50:00,215.59,216.24,215.56,216.24,583737.0,206.5358,207.1585,206.5071,207.1585,583737.0
2020-08-06 15:55:00,216.22,216.37,216.06,216.35,1366132.0,207.1394,207.2831,206.9861,207.2639,1366132.0
2020-08-07 09:30:00,214.82,215.0,214.21,214.51,863643.0,205.7981,205.9706,205.2138,205.5012,863643.0
2020-08-07 09:35:00,214.5,214.5,213.95,214.09,387000.0,205.4916,205.4916,204.9647,205.0988,387000.0
2020-08-07 09:40:00,214.09,215.3,214.09,215.09,394232.0,205.0988,206.258,205.0988,206.0568,394232.0
2020-08-07 09:45:00,215.12,215.7,214.92,215.32,430450.0,206.0855,206.6412,205.8939,206.2771,430450.0
2020-08-07 09:50:00,215.29,215.55,214.88,214.98,300503.0,206.2484,206.4975,205.8556,205.9514,300503.0
2020-08-07 09:55:00,214.98,215.12,214.75,214.92,254228.0,205.9514,206.0855,205.7311,205.8939,254228.0
2020-08-07 10:00:00,214.93,215.05,214.57,214.59,246586.0,205.9035,206.0185,205.5586,205.5778,246586.0
2020-08-07 10:05:00,214.61,214.86,214.22,214.79,278282.0,205.597,205.8365,205.2233,205.7694,278282.0
2020-08-07 10:10:00,214.78,215.02,214.58,214.58,212668.0,205.7598,205.9897,205.5682,205.5682,212668.0
2020-08-07 10:15:00,214.59,214.82,214.49,214.56,167343.0,205.5778,205.7981,205.482,205.5491,167343.0
2020-08-07 10:20:00,214.56,214.63,214.35,214.47,178608.0,205.5491,205.6161,205.3479,205.4628,178608.0
2020-08-07 10:25:00,214.48,214.66,214.39,214.47,212140.0,205.4724,205.6449,205.3862,205.4628,212140.0
2020-08-07 10:30:00,214.46,214.92,214.45,214.88,222610.0,205.4533,205.8939,205.4437,205.8556,222610.0
2020-08-07 10:35:00,214.89,214.92,214.62,214.8,122813.0,205.8652,205.8939,205.6065,205.779,122813.0
2020-08-07 10:40:00,214.8,214.82,214.65,214.67,114040.0,205.779,205.7981,205.6353,205.6544,114040.0
2020-08-07 10:45:00,214.66,214.91,214.56,214.86,174023.0,205.6449,205.8844,205.5491,205.8365,174023.0
2020-08-07 10:50:00,214.88,215.18,214.75,215.0,321458.0,205.8556,206.143,205.7311,205.9706,321458.0
2020-08-07 10:55:00,215.0,215.21,214.96,215.16,184271.0,205.9706,206.1718,205.9323,206.1239,184271.0
2020-08-07 11:00:00,215.15,215.2,214.79,214.87,176584.0,206.1143,206.1622,205.7694,205.846,176584.0
2020-08-07 11:05:00,214.89,215.18,214.73,215.03,202422.0,205.8652,206.143,205.7119,205.9993,202422.0
2020-08-07 11:10:00,215.05,215.05,214.84,214.91,107030.0,206.0185,206.0185,205.8173,205.8844,107030.0
2020-08-07 11:15:00,214.93,214.96,214.28,214.31,260684.0,205.9035,205.9323,205.2808,205.3096,260684.0
2020-08-07 11:20:00,214.32,214.69,214.31,214.51,143029.0,205.3191,205.6736,205.3096,205.5012,143029.0
2020-08-07 11:25:00,214.51,214.52,214.09,214.18,188322.0,205.5012,205.5107,205.0988,205.185,188322.0
2020-08-07 11:30:00,214.18,214.45,214.15,214.34,113955.0,205.185,205.4437,205.1563,205.3383,113955.0
2020-08-07 11:35:00,214.35,214.48,214.32,214.42,114945.0,205.3479,205.4724,205.3191,205.4149,114945.0
2020-08-07 11:40:00,214.42,214.49,214.28,214.32,146896.0,205.4149,205.482,205.2808,205.3191,146896.0
2020-08-07 11:45:00,214.33,214.4,214.2,214.29,122236.0,205.3287,205.3958,205.2042,205.2904,122236.0
2020-08-07 11:50:00,214.27,214.29,213.9,213.96,199085.0,205.2712,205.2904,204.9168,204.9743,199085.0
2020-08-07 11:55:00,213.96,214.0,213.47,213.5,223478.0,204.9743,205.0126,204.5048,204.5336,223478.0
2020-08-07 12:00:00,213.48,213.56,213.09,213.22,251565.0,204.5144,204.5911,204.1408,204.2653,251565.0
2020-08-07 12:05:00,213.23,213.23,212.91,213.07,251515.0,204.2749,204.2749,203.9684,204.1216,251515.0
2020-08-07 12:10:00,213.09,213.45,213.05,213.43,212621.0,204.1408,204.4857,204.1025,204.4665,212621.0
2020-08-07 12:15:00,213.43,213.5,213.36,213.4,123639.0,204.4665,204.5336,204.3995,204.4378,123639.0
2020-08-07 12:20:00,213.38,213.5,213.3,213.46,88319.0,204.4186,204.5336,204.342,204.4953,88319.0
2020-08-07 12:25:00,213.44,213.71,213.44,213.65,152224.0,204.4761,204.7348,204.4761,204.6773,152224.0
2020-08-07 12:30:00,213.66,213.69,213.18,213.41,189964.0,204.6869,204.7156,204.227,204.4474,189964.0
2020-08-07 12:35:00,213.4,213.51,213.22,213.3,159539.0,204.4378,204.5432,204.2653,204.342,159539.0
2020-08-07 12:40:00,213.3,213.37,213.05,213.27,230215.0,204.342,204.409,204.1025,204.3132,230215.0
2020-08-07 12:45:00,213.27,213.3,212.6,212.6,290599.0,204.3132,204.342,203.6714,203.6714,290599.0
2020-08-07 12:50:00,212.62,212.92,212.52,212.63,177796.0,203.6905,203.9779,203.5947,203.7001,177796.0
2020-08-07 12:55:00,212.64,212.8,212.46,212.46,164675.0,203.7097,203.863,203.5373,203.5373,164675.0
2020-08-07 13:00:00,212.45,212.48,212.14,212.2,225300.0,203.5277,203.5564,203.2307,203.2882,225300.0
2020-08-07 13:05:00,212.2,212.36,211.71,211.74,394691.0,203.2882,203.4415,202.8188,202.8475,394691.0
2020-08-07 13:10:00,211.73,211.79,211.32,211.5,323426.0,202.8379,202.8954,202.4451,202.6176,323426.0
2020-08-07 13:15:00,211.49,211.9,210.96,211.13,469980.0,202.608,203.0008,202.1003,202.2631,469980.0
2020-08-07 13:20:00,211.09,211.51,211.09,211.37,180533.0,202.2248,202.6272,202.2248,202.493,180533.0
2020-08-07 13:25:00,211.39,211.81,211.32,211.78,162345.0,202.5122,202.9146,202.4451,202.8858,162345.0
2020-08-07 13:30:00,211.79,212.03,211.6,212.01,181760.0,202.8954,203.1253,202.7134,203.1062,181760.0
2020-08-07 13:35:00,212.03,212.39,212.03,212.28,222336.0,203.1253,203.4702,203.1253,203.3648,222336.0
2020-08-07 13:40:00,212.27,212.38,212.03,212.08,144963.0,203.3552,203.4606,203.1253,203.1732,144963.0
2020-08-07 13:45:00,212.08,212.14,211.44,211.52,197981.0,203.1732,203.2307,202.5601,202.6367,197981.0
2020-08-07 13:50:00,211.51,211.63,211.15,211.43,205255.0,202.6272,202.7421,202.2823,202.5505,205255.0
2020-08-07 13:55:00,211.45,211.8,211.27,211.41,166172.0,202.5697,202.905,202.3972,202.5314,166172.0
2020-08-07 14:00:00,211.43,212.05,211.43,211.84,197162.0,202.5505,203.1445,202.5505,202.9433,197162.0
2020-08-07 14:05:00,211.86,211.91,211.31,211.47,168265.0,202.9625,203.0104,202.4356,202.5888,168265.0
2020-08-07 14:10:00,211.45,211.96,211.43,211.86,152115.0,202.5697,203.0583,202.5505,202.9625,152115.0
2020-08-07 14:15:00,211.85,211.85,211.24,211.27,181539.0,202.9529,202.9529,202.3685,202.3972,181539.0
2020-08-07 14:20:00,211.29,211.45,210.93,211.01,283882.0,202.4164,202.5697,202.0715,202.1482,283882.0
2020-08-07 14:25:00,211.0,211.3,210.97,211.18,190499.0,202.1386,202.426,202.1098,202.311,190499.0
2020-08-07 14:30:00,211.17,211.58,211.06,211.57,200833.0,202.3014,202.6942,202.1961,202.6846,200833.0
2020-08-07 14:35:00,211.57,211.75,211.44,211.59,167642.0,202.6846,202.8571,202.5601,202.7038,167642.0
2020-08-07 14:40:00,211.61,211.62,211.24,211.38,151093.0,202.723,202.7325,202.3685,202.5026,151093.0
2020-08-07 14:45:00,211.39,211.75,211.23,211.58,207723.0,202.5122,202.8571,202.3589,202.6942,207723.0
2020-08-07 14:50:00,211.59,211.82,211.45,211.67,153046.0,202.7038,202.9241,202.5697,202.7804,153046.0
2020-08-07 14:55:00,211.67,211.84,211.62,211.73,126448.0,202.7804,202.9433,202.7325,202.8379,126448.0
2020-08-07 15:00:00,211.74,212.32,211.7,212.27,210785.0,202.8475,203.4031,202.8092,203.3552,210785.0
2020-08-07 15:05:00,212.26,212.27,211.93,212.25,199363.0,203.3457,203.3552,203.0295,203.3361,199363.0
2020-08-07 15:10:00,212.26,212.29,211.48,211.55,338461.0,203.3457,203.3744,202.5984,202.6655,338461.0
2020-08-07 15:15:00,211.54,212.1,211.53,212.05,178400.0,202.6559,203.1924,202.6463,203.1445,178400.0
2020-08-07 15:20:00,212.05,212.1,211.84,212.02,188282.0,203.1445,203.1924,202.9433,203.1157,188282.0
2020-08-07 15:25:00,212.01,212.3,211.76,211.91,255276.0,203.1062,203.384,202.8667,203.0104,255276.0
2020-08-07 15:30:00,211.88,212.21,211.77,211.97,238918.0,202.9816,203.2978,202.8762,203.0678,238918.0
2020-08-07 15:35:00,211.96,212.27,211.81,212.24,247749.0,203.0583,203.3552,202.9146,203.3265,247749.0
2020-08-07 15:40:00,212.24,212.56,212.09,212.55,359457.0,203.3265,203.6331,203.1828,203.6235,359457.0
2020-08-07 15:45:00,212.55,212.93,212.44,212.87,384652.0,203.6235,203.9875,203.5181,203.93,384652.0
2020-08-07 15:50:00,212.86,212.94,212.1,212.37,468954.0,203.9205,203.9971,203.1924,203.451,468954.0
2020-08-07 15:55:00,212.38,212.6,212.15,212.44,863540.0,203.4606,203.6714,203.2403,203.5181,863540.0
2020-08-10 09:30:00,211.67,211.88,209.16,209.17,1385432.0,202.7804,202.9816,200.3759,200.3854,1385432.0
2020-08-10 09:35:00,209.15,209.94,208.74,209.92,993881.0,200.3663,201.1231,199.9735,201.1039,993881.0
2020-08-10 09:40:00,209.91,210.03,209.47,209.8,624904.0,201.0944,201.2093,200.6728,200.989,624904.0
2020-08-10 09:45:00,209.79,209.82,209.33,209.37,485010.0,200.9794,201.0081,200.5387,200.577,485010.0
2020-08-10 09:50:00,209.39,209.6,208.86,208.99,578690.0,200.5962,200.7974,200.0885,200.213,578690.0
2020-08-10 09:55:00,208.99,209.26,208.62,208.89,445654.0,200.213,200.4717,199.8585,200.1172,445654.0
2020-08-10 10:00:00,208.91,209.07,208.65,208.66,357238.0,200.1364,200.2896,199.8873,199.8969,357238.0
2020-08-10 10:05:00,208.68,208.89,208.26,208.82,375187.0,199.916,200.1172,199.5137,200.0501,375187.0
2020-08-10 10:10:00,208.81,209.0,208.52,208.8,364858.0,200.0406,200.2226,199.7627,200.031,364858.0
2020-08-10 10:15:00,208.82,208.97,208.6,208.91,204527.0,200.0501,200.1938,199.8394,200.1364,204527.0
2020-08-10 10:20:00,208.92,208.92,208.37,208.56,247876.0,200.1459,200.1459,199.619,199.8011,247876.0
2020-08-10 10:25:00,208.56,208.89,208.55,208.66,204509.0,199.8011,200.1172,199.7915,199.8969,204509.0
2020-08-10 10:30:00,208.67,208.7,208.21,208.51,220110.0,199.9064,199.9352,199.4658,199.7532,220110.0
2020-08-10 10:35:00,208.5,208.7,208.3,208.33,203314.0,199.7436,199.9352,199.552,199.5807,203314.0
2020-08-10 10:40:00,208.33,208.44,207.89,208.02,380434.0,199.5807,199.6861,199.1592,199.2837,380434.0
2020-08-10 10:45:00,208.02,208.09,207.21,207.29,374190.0,199.2837,199.3508,198.5077,198.5844,374190.0
2020-08-10 10:50:00,207.25,207.43,206.88,207.01,540125.0,198.5461,198.7185,198.1916,198.3161,540125.0
2020-08-10 10:55:00,207.01,207.31,206.78,206.79,370810.0,198.3161,198.6035,198.0958,198.1054,370810.0
2020-08-10 11:00:00,206.78,207.48,206.35,207.29,532851.0,198.0958,198.7664,197.6839,198.5844,532851.0
2020-08-10 11:05:00,207.27,207.5,206.93,207.45,324631.0,198.5652,198.7856,198.2395,198.7377,324631.0
2020-08-10 11:10:00,207.44,207.63,207.27,207.39,310861.0,198.7281,198.9101,198.5652,198.6802,310861.0
2020-08-10 11:15:00,207.39,207.43,207.06,207.15,240373.0,198.6802,198.7185,198.364,198.4503,240373.0
2020-08-10 11:20:00,207.15,207.4,207.08,207.34,234563.0,198.4503,198.6898,198.3832,198.6323,234563.0
2020-08-10 11:25:00,207.34,208.11,207.29,208.08,412313.0,198.6323,199.37,198.5844,199.3412,412313.0
2020-08-10 11:30:00,208.08,208.15,207.42,207.6,373582.0,199.3412,199.4083,198.7089,198.8814,373582.0
2020-08-10 11:35:00,207.61,207.67,207.41,207.46,266994.0,198.8909,198.9484,198.6993,198.7472,266994.0
2020-08-10 11:40:00,207.47,207.55,207.22,207.25,192026.0,198.7568,198.8335,198.5173,198.5461,192026.0
2020-08-10 11:45:00,207.25,207.41,206.46,207.41,674157.0,198.5461,198.6993,197.7892,198.6993,674157.0
2020-08-10 11:50:00,207.39,208.04,207.16,207.72,472111.0,198.6802,199.3029,198.4598,198.9963,472111.0
2020-08-10 11:55:00,207.73,207.76,207.0,207.0,303463.0,199.0059,199.0346,198.3066,198.3066,303463.0
2020-08-10 12:00:00,207.03,207.37,206.84,207.08,271894.0,198.3353,198.661,198.1533,198.3832,271894.0
2020-08-10 12:05:00,207.09,207.38,206.75,207.26,242560.0,198.3928,198.6706,198.0671,198.5556,242560.0
2020-08-10 12:10:00,207.27,207.35,207.11,207.22,136174.0,198.5652,198.6419,198.4119,198.5173,136174.0
2020-08-10 12:15:00,207.24,207.41,207.15,207.22,140670.0,198.5365,198.6993,198.4503,198.5173,140670.0
2020-08-10 12:20:00,207.24,207.37,206.88,206.94,178538.0,198.5365,198.661,198.1916,198.2491,178538.0
2020-08-10 12:25:00,206.94,207.13,206.85,206.9,178161.0,198.2491,198.4311,198.1629,198.2108,178161.0
2020-08-10 12:30:00,206.9,207.03,206.85,206.99,149060.0,198.2108,198.3353,198.1629,198.297,149060.0
2020-08-10 12:35:00,206.99,207.19,206.94,207.06,186904.0,198.297,198.4886,198.2491,198.364,186904.0
2020-08-10 12:40:00,207.08,207.74,207.05,207.73,255304.0,198.3832,199.0155,198.3545,199.0059,255304.0
2020-08-10 12:45:00,207.71,208.0,207.68,207.94,323581.0,198.9867,199.2646,198.958,199.2071,323581.0
2020-08-10 12:50:00,207.95,208.16,207.77,208.09,318509.0,199.2167,199.4179,199.0442,199.3508,318509.0
2020-08-10 12:55:00,208.12,208.2,207.76,207.78,203765.0,199.3795,199.4562,199.0346,199.0538,203765.0
2020-08-10 13:00:00,207.8,208.07,207.77,207.95,166351.0,199.073,199.3316,199.0442,199.2167,166351.0
2020-08-10 13:05:00,207.95,208.39,207.9,208.39,330372.0,199.2167,199.6382,199.1688,199.6382,330372.0
2020-08-10 13:10:00,208.39,208.49,208.22,208.26,243631.0,199.6382,199.734,199.4753,199.5137,243631.0
2020-08-10 13:15:00,208.28,208.46,208.17,208.44,169190.0,199.5328,199.7053,199.4274,199.6861,169190.0
2020-08-10 13:20:00,208.43,208.53,208.21,208.46,177969.0,199.6765,199.7723,199.4658,199.7053,177969.0
2020-08-10 13:25:00,208.46,208.58,208.11,208.36,218855.0,199.7053,199.8202,199.37,199.6095,218855.0
2020-08-10 13:30:00,208.36,208.41,208.07,208.09,145989.0,199.6095,199.6574,199.3316,199.3508,145989.0
2020-08-10 13:35:00,208.09,208.2,207.85,208.09,184987.0,199.3508,199.4562,199.1209,199.3508,184987.0
2020-08-10 13:40:00,208.08,208.13,207.89,207.93,112818.0,199.3412,199.3891,199.1592,199.1975,112818.0
2020-08-10 13:45:00,207.95,208.0,207.67,207.77,153996.0,199.2167,199.2646,198.9484,199.0442,153996.0
2020-08-10 13:50:00,207.79,207.97,207.74,207.97,155136.0,199.0634,199.2358,199.0155,199.2358,155136.0
2020-08-10 13:55:00,207.97,208.1,207.65,207.8,173040.0,199.2358,199.3604,198.9293,199.073,173040.0
2020-08-10 14:00:00,207.8,208.13,207.63,208.01,203902.0,199.073,199.3891,198.9101,199.2741,203902.0
2020-08-10 14:05:00,208.0,208.06,207.6,207.62,145236.0,199.2646,199.322,198.8814,198.9005,145236.0
2020-08-10 14:10:00,207.63,207.71,207.37,207.49,211269.0,198.9101,198.9867,198.661,198.776,211269.0
2020-08-10 14:15:00,207.5,207.6,207.4,207.53,167915.0,198.7856,198.8814,198.6898,198.8143,167915.0
2020-08-10 14:20:00,207.53,207.64,207.35,207.45,169129.0,198.8143,198.9197,198.6419,198.7377,169129.0
2020-08-10 14:25:00,207.45,207.57,207.27,207.5,174132.0,198.7377,198.8526,198.5652,198.7856,174132.0
2020-08-10 14:30:00,207.52,207.57,207.26,207.33,165126.0,198.8047,198.8526,198.5556,198.6227,165126.0
2020-08-10 14:35:00,207.33,207.39,207.04,207.04,154109.0,198.6227,198.6802,198.3449,198.3449,154109.0
2020-08-10 14:40:00,207.04,207.25,206.98,207.01,280068.0,198.3449,198.5461,198.2874,198.3161,280068.0
2020-08-10 14:45:00,207.01,207.01,206.78,206.88,235352.0,198.3161,198.3161,198.0958,198.1916,235352.0
2020-08-10 14:50:00,206.88,207.35,206.86,207.33,273075.0,198.1916,198.6419,198.1724,198.6227,273075.0
2020-08-10 14:55:00,207.34,207.48,207.21,207.32,263367.0,198.6323,198.7664,198.5077,198.6131,263367.0
2020-08-10 15:00:00,207.32,207.79,207.31,207.77,287734.0,198.6131,199.0634,198.6035,199.0442,287734.0
2020-08-10 15:05:00,207.77,207.89,207.46,207.62,326843.0,199.0442,199.1592,198.7472,198.9005,326843.0
2020-08-10 15:10:00,207.63,207.72,207.35,207.36,201629.0,198.9101,198.9963,198.6419,198.6514,201629.0
2020-08-10 15:15:00,207.36,207.48,207.15,207.47,277979.0,198.6514,198.7664,198.4503,198.7568,277979.0
2020-08-10 15:20:00,207.48,207.8,207.46,207.54,222479.0,198.7664,199.073,198.7472,198.8239,222479.0
2020-08-10 15:25:00,207.54,207.64,207.16,207.31,186529.0,198.8239,198.9197,198.4598,198.6035,186529.0
2020-08-10 15:30:00,207.29,207.66,207.25,207.51,210796.0,198.5844,198.9388,198.5461,198.7951,210796.0
2020-08-10 15:35:00,207.51,207.64,207.31,207.45,192176.0,198.7951,198.9197,198.6035,198.7377,192176.0
2020-08-10 15:40:00,207.44,207.58,207.35,207.39,198298.0,198.7281,198.8622,198.6419,198.6802,198298.0
2020-08-10 15:45:00,207.39,207.47,207.2,207.22,271149.0,198.6802,198.7568,198.4982,198.5173,271149.0
2020-08-10 15:50:00,207.2,207.7,207.16,207.69,471968.0,198.4982,198.9772,198.4598,198.9676,471968.0
2020-08-10 15:55:00,207.7,208.35,207.66,208.33,903831.0,198.9772,199.5999,198.9388,199.5807,903831.0
2020-08-11 09:30:00,207.16,207.55,205.09,205.39,1392254.0,198.4598,198.8335,196.4768,196.7642,1392254.0
2020-08-11 09:35:00,205.38,205.44,203.77,204.74,1079248.0,196.7546,196.8121,195.2122,196.1415,1079248.0
2020-08-11 09:40:00,204.7,205.12,203.8,204.69,864665.0,196.1032,196.5055,195.241,196.0936,864665.0
2020-08-11 09:45:00,204.73,206.08,204.7,205.96,719699.0,196.1319,197.4252,196.1032,197.3102,719699.0
2020-08-11 09:50:00,205.97,206.06,205.04,205.83,567966.0,197.3198,197.406,196.4289,197.1857,567966.0
2020-08-11 09:55:00,205.85,206.0,205.07,205.29,492102.0,197.2049,197.3486,196.4576,196.6684,492102.0
2020-08-11 10:00:00,205.27,205.43,204.11,204.16,524755.0,196.6492,196.8025,195.5379,195.5858,524755.0
2020-08-11 10:05:00,204.15,204.58,203.9,204.58,585406.0,195.5763,195.9882,195.3368,195.9882,585406.0
2020-08-11 10:10:00,204.6,205.11,204.54,204.95,462336.0,196.0074,196.4959,195.9499,196.3427,462336.0
2020-08-11 10:15:00,204.93,205.43,204.79,205.43,335448.0,196.3235,196.8025,196.1894,196.8025,335448.0
2020-08-11 10:20:00,205.44,205.55,204.87,205.0,292453.0,196.8121,196.9175,196.266,196.3906,292453.0
2020-08-11 10:25:00,205.03,205.46,204.85,205.08,302994.0,196.4193,196.8312,196.2469,196.4672,302994.0
2020-08-11 10:30:00,205.09,205.1,204.54,204.61,204365.0,196.4768,196.4864,195.9499,196.0169,204365.0
2020-08-11 10:35:00,204.61,205.44,204.6,205.43,301773.0,196.0169,196.8121,196.0074,196.8025,301773.0
2020-08-11 10:40:00,205.43,205.58,205.01,205.53,309675.0,196.8025,196.9462,196.4001,196.8983,309675.0
2020-08-11 10:45:00,205.52,205.65,205.14,205.33,209934.0,196.8887,197.0133,196.5247,196.7067,209934.0
2020-08-11 10:50:00,205.34,205.71,205.05,205.55,220484.0,196.7163,197.0707,196.4385,196.9175,220484.0
2020-08-11 10:55:00,205.55,205.66,205.2,205.5,261880.0,196.9175,197.0228,196.5822,196.8696,261880.0
2020-08-11 11:00:00,205.53,206.18,205.5,206.1,333536.0,196.8983,197.521,196.8696,197.4444,333536.0
2020-08-11 11:05:00,206.13,206.44,206.07,206.43,222257.0,197.4731,197.7701,197.4156,197.7605,222257.0
2020-08-11 11:10:00,206.43,206.57,206.19,206.49,232460.0,197.7605,197.8946,197.5306,197.818,232460.0
2020-08-11 11:15:00,206.48,206.54,206.27,206.37,178649.0,197.8084,197.8659,197.6072,197.703,178649.0
2020-08-11 11:20:00,206.37,206.78,206.31,206.68,149632.0,197.703,198.0958,197.6455,198.0,149632.0
2020-08-11 11:25:00,206.67,206.95,206.53,206.77,244337.0,197.9904,198.2587,197.8563,198.0862,244337.0
2020-08-11 11:30:00,206.79,206.82,206.23,206.43,209452.0,198.1054,198.1341,197.5689,197.7605,209452.0
2020-08-11 11:35:00,206.44,206.97,206.43,206.78,152039.0,197.7701,198.2778,197.7605,198.0958,152039.0
2020-08-11 11:40:00,206.79,206.87,206.41,206.58,147159.0,198.1054,198.182,197.7413,197.9042,147159.0
2020-08-11 11:45:00,206.59,206.78,206.45,206.75,141555.0,197.9138,198.0958,197.7797,198.0671,141555.0
2020-08-11 11:50:00,206.76,206.8,206.16,206.2,148358.0,198.0766,198.115,197.5018,197.5402,148358.0
2020-08-11 11:55:00,206.19,206.39,206.14,206.38,105292.0,197.5306,197.7222,197.4827,197.7126,105292.0
2020-08-11 12:00:00,206.4,206.75,206.3,206.36,155974.0,197.7318,198.0671,197.636,197.6934,155974.0
2020-08-11 12:05:00,206.34,206.88,206.26,206.85,136626.0,197.6743,198.1916,197.5976,198.1629,136626.0
2020-08-11 12:10:00,206.88,206.88,206.69,206.78,75050.0,198.1916,198.1916,198.0096,198.0958,75050.0
2020-08-11 12:15:00,206.78,207.16,206.77,207.03,185576.0,198.0958,198.4598,198.0862,198.3353,185576.0
2020-08-11 12:20:00,207.02,207.4,206.88,207.34,163265.0,198.3257,198.6898,198.1916,198.6323,163265.0
2020-08-11 12:25:00,207.34,207.49,207.15,207.15,141933.0,198.6323,198.776,198.4503,198.4503,141933.0
2020-08-11 12:30:00,207.14,207.19,206.95,207.18,109635.0,198.4407,198.4886,198.2587,198.479,109635.0
2020-08-11 12:35:00,207.2,207.44,207.03,207.28,146770.0,198.4982,198.7281,198.3353,198.5748,146770.0
2020-08-11 12:40:00,207.27,207.65,207.23,207.5,175763.0,198.5652,198.9293,198.5269,198.7856,175763.0
2020-08-11 12:45:00,207.51,207.6,207.24,207.43,149369.0,198.7951,198.8814,198.5365,198.7185,149369.0
2020-08-11 12:50:00,207.44,207.5,207.28,207.4,99169.0,198.7281,198.7856,198.5748,198.6898,99169.0
2020-08-11 12:55:00,207.39,207.45,207.16,207.31,91555.0,198.6802,198.7377,198.4598,198.6035,91555.0
2020-08-11 13:00:00,207.31,207.37,206.92,206.99,109942.0,198.6035,198.661,198.2299,198.297,109942.0
2020-08-11 13:05:00,207.0,207.38,206.94,207.32,105729.0,198.3066,198.6706,198.2491,198.6131,105729.0
2020-08-11 13:10:00,207.29,207.34,206.94,206.99,79286.0,198.5844,198.6323,198.2491,198.297,79286.0
2020-08-11 13:15:00,206.99,207.04,206.57,206.92,160384.0,198.297,198.3449,197.8946,198.2299,160384.0
2020-08-11 13:20:00,206.91,207.27,206.65,207.2,172044.0,198.2203,198.5652,197.9713,198.4982,172044.0
2020-08-11 13:25:00,207.24,207.27,206.95,207.27,114871.0,198.5365,198.5652,198.2587,198.5652,114871.0
2020-08-11 13:30:00,207.29,207.31,206.73,206.9,121675.0,198.5844,198.6035,198.0479,198.2108,121675.0
2020-08-11 13:35:00,206.9,207.1,206.77,206.9,119544.0,198.2108,198.4024,198.0862,198.2108,119544.0
2020-08-11 13:40:00,206.88,207.0,206.72,206.82,83391.0,198.1916,198.3066,198.0383,198.1341,83391.0
2020-08-11 13:45:00,206.82,206.95,206.44,206.46,124774.0,198.1341,198.2587,197.7701,197.7892,124774.0
2020-08-11 13:50:00,206.45,206.78,206.41,206.64,89954.0,197.7797,198.0958,197.7413,197.9617,89954.0
2020-08-11 13:55:00,206.62,206.85,206.53,206.76,80675.0,197.9425,198.1629,197.8563,198.0766,80675.0
2020-08-11 14:00:00,206.76,207.01,206.71,206.8,102238.0,198.0766,198.3161,198.0287,198.115,102238.0
2020-08-11 14:05:00,206.82,206.98,206.75,206.95,99194.0,198.1341,198.2874,198.0671,198.2587,99194.0
2020-08-11 14:10:00,206.97,207.0,206.21,206.22,178017.0,198.2778,198.3066,197.5497,197.5593,178017.0
2020-08-11 14:15:00,206.23,206.32,205.94,206.18,252529.0,197.5689,197.6551,197.2911,197.521,252529.0
2020-08-11 14:20:00,206.17,206.36,206.06,206.18,131687.0,197.5114,197.6934,197.406,197.521,131687.0
2020-08-11 14:25:00,206.17,206.28,205.98,206.06,193336.0,197.5114,197.6168,197.3294,197.406,193336.0
2020-08-11 14:30:00,206.05,206.22,205.74,206.14,195220.0,197.3965,197.5593,197.0995,197.4827,195220.0
2020-08-11 14:35:00,206.11,206.35,205.78,206.0,196282.0,197.4539,197.6839,197.1378,197.3486,196282.0
2020-08-11 14:40:00,205.98,206.39,205.94,206.27,149955.0,197.3294,197.7222,197.2911,197.6072,149955.0
2020-08-11 14:45:00,206.24,206.47,206.04,206.43,135918.0,197.5785,197.7988,197.3869,197.7605,135918.0
2020-08-11 14:50:00,206.4,206.54,206.08,206.47,128852.0,197.7318,197.8659,197.4252,197.7988,128852.0
2020-08-11 14:55:00,206.46,206.6,206.22,206.54,243236.0,197.7892,197.9234,197.5593,197.8659,243236.0
2020-08-11 15:00:00,206.55,206.67,206.05,206.09,177508.0,197.8755,197.9904,197.3965,197.4348,177508.0
2020-08-11 15:05:00,206.1,206.2,205.61,205.65,296218.0,197.4444,197.5402,196.9749,197.0133,296218.0
2020-08-11 15:10:00,205.64,206.0,205.51,205.55,281419.0,197.0037,197.3486,196.8791,196.9175,281419.0
2020-08-11 15:15:00,205.55,205.66,204.29,204.55,453267.0,196.9175,197.0228,195.7104,195.9595,453267.0
2020-08-11 15:20:00,204.6,205.2,204.51,204.54,306760.0,196.0074,196.5822,195.9211,195.9499,306760.0
2020-08-11 15:25:00,204.55,205.44,204.55,205.28,259507.0,195.9595,196.8121,195.9595,196.6588,259507.0
2020-08-11 15:30:00,205.28,205.31,204.48,204.48,240199.0,196.6588,196.6875,195.8924,195.8924,240199.0
2020-08-11 15:35:00,204.5,205.15,204.48,204.84,247798.0,195.9116,196.5343,195.8924,196.2373,247798.0
2020-08-11 15:40:00,204.84,205.01,204.43,204.64,283240.0,196.2373,196.4001,195.8445,196.0457,283240.0
2020-08-11 15:45:00,204.62,204.67,204.0,204.01,539366.0,196.0265,196.0744,195.4326,195.4421,539366.0
2020-08-11 15:50:00,204.01,204.01,203.14,203.29,1121156.0,195.4421,195.4421,194.6087,194.7524,1121156.0
2020-08-11 15:55:00,203.26,203.74,203.16,203.33,2028482.0,194.7236,195.1835,194.6278,194.7907,2028482.0
2020-08-12 09:30:00,205.28,206.0,204.75,205.23,942129.0,196.6588,197.3486,196.1511,196.6109,942129.0
2020-08-12 09:35:00,205.23,205.94,205.23,205.89,450314.0,196.6109,197.2911,196.6109,197.2432,450314.0
2020-08-12 09:40:00,205.9,206.13,205.07,205.4,416767.0,197.2528,197.4731,196.4576,196.7738,416767.0
2020-08-12 09:45:00,205.44,206.3,205.28,206.27,392805.0,196.8121,197.636,196.6588,197.6072,392805.0
2020-08-12 09:50:00,206.26,206.74,205.91,206.54,373027.0,197.5976,198.0575,197.2623,197.8659,373027.0
2020-08-12 09:55:00,206.53,207.15,206.09,207.11,428671.0,197.8563,198.4503,197.4348,198.4119,428671.0
2020-08-12 10:00:00,207.13,207.43,206.92,207.22,283316.0,198.4311,198.7185,198.2299,198.5173,283316.0
2020-08-12 10:05:00,207.23,207.41,206.82,206.9,245320.0,198.5269,198.6993,198.1341,198.2108,245320.0
2020-08-12 10:10:00,206.9,207.14,206.66,207.13,223621.0,198.2108,198.4407,197.9808,198.4311,223621.0
2020-08-12 10:15:00,207.14,207.53,207.1,207.23,252728.0,198.4407,198.8143,198.4024,198.5269,252728.0
2020-08-12 10:20:00,207.24,208.04,207.22,208.02,327482.0,198.5365,199.3029,198.5173,199.2837,327482.0
2020-08-12 10:25:00,208.04,208.97,208.03,208.68,678502.0,199.3029,200.1938,199.2933,199.916,678502.0
2020-08-12 10:30:00,208.69,209.02,208.42,208.73,491903.0,199.9256,200.2417,199.6669,199.9639,491903.0
2020-08-12 10:35:00,208.73,208.81,208.31,208.53,343176.0,199.9639,200.0406,199.5616,199.7723,343176.0
2020-08-12 10:40:00,208.54,208.77,208.3,208.67,304283.0,199.7819,200.0022,199.552,199.9064,304283.0
2020-08-12 10:45:00,208.67,208.86,208.11,208.11,238346.0,199.9064,200.0885,199.37,199.37,238346.0
2020-08-12 10:50:00,208.13,208.95,208.13,208.88,319854.0,199.3891,200.1747,199.3891,200.1076,319854.0
2020-08-12 10:55:00,208.88,209.13,208.62,208.67,292495.0,200.1076,200.3471,199.8585,199.9064,292495.0
2020-08-12 11:00:00,208.66,208.77,208.28,208.56,209954.0,199.8969,200.0022,199.5328,199.8011,209954.0
2020-08-12 11:05:00,208.57,208.85,208.51,208.72,183429.0,199.8106,200.0789,199.7532,199.9543,183429.0
2020-08-12 11:10:00,208.73,208.95,208.62,208.9,166634.0,199.9639,200.1747,199.8585,200.1268,166634.0
2020-08-12 11:15:00,208.9,209.42,208.79,209.37,281474.0,200.1268,200.6249,200.0214,200.577,281474.0
2020-08-12 11:20:00,209.36,209.49,209.06,209.17,219329.0,200.5675,200.692,200.2801,200.3854,219329.0
2020-08-12 11:25:00,209.17,209.28,208.91,208.91,182043.0,200.3854,200.4908,200.1364,200.1364,182043.0
2020-08-12 11:30:00,208.94,209.17,208.72,208.76,238448.0,200.1651,200.3854,199.9543,199.9927,238448.0
2020-08-12 11:35:00,208.79,208.99,208.67,208.95,164756.0,200.0214,200.213,199.9064,200.1747,164756.0
2020-08-12 11:40:00,208.94,209.03,208.84,208.94,154432.0,200.1651,200.2513,200.0693,200.1651,154432.0
2020-08-12 11:45:00,208.93,209.43,208.91,209.21,222217.0,200.1555,200.6345,200.1364,200.4238,222217.0
2020-08-12 11:50:00,209.23,209.37,209.12,209.26,131758.0,200.4429,200.577,200.3375,200.4717,131758.0
2020-08-12 11:55:00,209.27,209.7,209.25,209.49,258324.0,200.4812,200.8932,200.4621,200.692,258324.0
2020-08-12 12:00:00,209.53,209.75,209.45,209.57,185266.0,200.7303,200.9411,200.6537,200.7686,185266.0
2020-08-12 12:05:00,209.58,209.82,209.57,209.77,169720.0,200.7782,201.0081,200.7686,200.9602,169720.0
2020-08-12 12:10:00,209.78,209.83,209.46,209.65,212327.0,200.9698,201.0177,200.6633,200.8453,212327.0
2020-08-12 12:15:00,209.65,209.68,209.34,209.38,211358.0,200.8453,200.874,200.5483,200.5866,211358.0
2020-08-12 12:20:00,209.38,209.66,209.35,209.63,183949.0,200.5866,200.8549,200.5579,200.8261,183949.0
2020-08-12 12:25:00,209.62,209.74,209.27,209.71,182770.0,200.8165,200.9315,200.4812,200.9028,182770.0
2020-08-12 12:30:00,209.72,209.75,209.35,209.47,188104.0,200.9123,200.9411,200.5579,200.6728,188104.0
2020-08-12 12:35:00,209.47,209.57,209.38,209.54,155579.0,200.6728,200.7686,200.5866,200.7399,155579.0
2020-08-12 12:40:00,209.54,209.6,209.41,209.41,100959.0,200.7399,200.7974,200.6154,200.6154,100959.0
2020-08-12 12:45:00,209.41,209.44,208.73,208.91,213919.0,200.6154,200.6441,199.9639,200.1364,213919.0
2020-08-12 12:50:00,208.91,208.99,208.79,208.86,136462.0,200.1364,200.213,200.0214,200.0885,136462.0
2020-08-12 12:55:00,208.88,208.97,208.68,208.8,131363.0,200.1076,200.1938,199.916,200.031,131363.0
2020-08-12 13:00:00,208.8,209.28,208.78,208.96,177839.0,200.031,200.4908,200.0118,200.1843,177839.0
2020-08-12 13:05:00,208.95,209.22,208.93,209.09,117425.0,200.1747,200.4333,200.1555,200.3088,117425.0
2020-08-12 13:10:00,209.09,209.55,209.09,209.45,148551.0,200.3088,200.7495,200.3088,200.6537,148551.0
2020-08-12 13:15:00,209.44,209.45,208.74,208.91,178507.0,200.6441,200.6537,199.9735,200.1364,178507.0
2020-08-12 13:20:00,208.9,209.05,208.87,208.94,96181.0,200.1268,200.2705,200.098,200.1651,96181.0
2020-08-12 13:25:00,208.92,209.04,208.61,208.73,141220.0,200.1459,200.2609,199.849,199.9639,141220.0
2020-08-12 13:30:00,208.71,208.87,208.59,208.63,136861.0,199.9448,200.098,199.8298,199.8681,136861.0
2020-08-12 13:35:00,208.61,209.05,208.58,209.0,147031.0,199.849,200.2705,199.8202,200.2226,147031.0
2020-08-12 13:40:00,208.99,209.45,208.96,209.44,189042.0,200.213,200.6537,200.1843,200.6441,189042.0
2020-08-12 13:45:00,209.43,209.73,209.41,209.62,165845.0,200.6345,200.9219,200.6154,200.8165,165845.0
2020-08-12 13:50:00,209.61,209.74,209.48,209.63,200771.0,200.807,200.9315,200.6824,200.8261,200771.0
2020-08-12 13:55:00,209.63,210.15,209.63,210.06,372770.0,200.8261,201.3243,200.8261,201.2381,372770.0
2020-08-12 14:00:00,210.06,210.28,209.94,210.09,335055.0,201.2381,201.4488,201.1231,201.2668,335055.0
2020-08-12 14:05:00,210.09,210.11,209.8,209.9,199751.0,201.2668,201.286,200.989,201.0848,199751.0
2020-08-12 14:10:00,209.91,210.02,209.81,209.86,145989.0,201.0944,201.1997,200.9986,201.0465,145989.0
2020-08-12 14:15:00,209.88,210.05,209.76,209.83,182174.0,201.0656,201.2285,200.9507,201.0177,182174.0
2020-08-12 14:20:00,209.85,210.26,209.77,210.18,201491.0,201.0369,201.4297,200.9602,201.353,201491.0
2020-08-12 14:25:00,210.18,210.18,209.94,209.95,147982.0,201.353,201.353,201.1231,201.1327,147982.0
2020-08-12 14:30:00,209.95,210.1,209.89,209.89,169217.0,201.1327,201.2764,201.0752,201.0752,169217.0
2020-08-12 14:35:00,209.89,210.02,209.8,209.81,139180.0,201.0752,201.1997,200.989,200.9986,139180.0
2020-08-12 14:40:00,209.81,209.91,209.55,209.66,167432.0,200.9986,201.0944,200.7495,200.8549,167432.0
2020-08-12 14:45:00,209.68,209.69,209.22,209.3,269921.0,200.874,200.8836,200.4333,200.51,269921.0
2020-08-12 14:50:00,209.3,209.54,209.1,209.1,213249.0,200.51,200.7399,200.3184,200.3184,213249.0
2020-08-12 14:55:00,209.1,209.5,209.09,209.41,165690.0,200.3184,200.7016,200.3088,200.6154,165690.0
2020-08-12 15:00:00,209.43,209.6,209.37,209.44,145442.0,200.6345,200.7974,200.577,200.6441,145442.0
2020-08-12 15:05:00,209.44,209.65,209.41,209.42,183419.0,200.6441,200.8453,200.6154,200.6249,183419.0
2020-08-12 15:10:00,209.42,209.93,209.35,209.93,247180.0,200.6249,201.1135,200.5579,201.1135,247180.0
2020-08-12 15:15:00,209.91,209.91,209.6,209.83,197014.0,201.0944,201.0944,200.7974,201.0177,197014.0
2020-08-12 15:20:00,209.83,209.84,209.46,209.76,183621.0,201.0177,201.0273,200.6633,200.9507,183621.0
2020-08-12 15:25:00,209.76,209.76,209.4,209.52,173929.0,200.9507,200.9507,200.6058,200.7207,173929.0
2020-08-12 15:30:00,209.53,209.62,208.76,209.03,275524.0,200.7303,200.8165,199.9927,200.2513,275524.0
2020-08-12 15:35:00,209.02,209.12,208.84,209.1,188415.0,200.2417,200.3375,200.0693,200.3184,188415.0
2020-08-12 15:40:00,209.11,209.38,208.99,209.27,213732.0,200.328,200.5866,200.213,200.4812,213732.0
2020-08-12 15:45:00,209.27,209.33,208.87,209.03,264478.0,200.4812,200.5387,200.098,200.2513,264478.0
2020-08-12 15:50:00,209.04,209.64,208.62,208.96,589918.0,200.2609,200.8357,199.8585,200.1843,589918.0
2020-08-12 15:55:00,208.94,209.43,208.74,209.17,993853.0,200.1651,200.6345,199.9735,200.3854,993853.0
2020-08-13 09:30:00,209.41,210.3,209.21,209.91,893693.0,200.6154,201.468,200.4238,201.0944,893693.0
2020-08-13 09:35:00,209.97,210.9,209.8,210.84,533981.0,201.1518,202.0428,200.989,201.9853,533981.0
2020-08-13 09:40:00,210.86,211.29,210.57,210.88,516218.0,202.0045,202.4164,201.7266,202.0236,516218.0
2020-08-13 09:45:00,210.89,211.18,210.44,210.48,447100.0,202.0332,202.311,201.6021,201.6404,447100.0
2020-08-13 09:50:00,210.48,210.54,209.67,209.79,364243.0,201.6404,201.6979,200.8644,200.9794,364243.0
2020-08-13 09:55:00,209.81,210.28,209.66,210.26,267450.0,200.9986,201.4488,200.8549,201.4297,267450.0
2020-08-13 10:00:00,210.26,210.27,209.4,209.61,261398.0,201.4297,201.4392,200.6058,200.807,261398.0
2020-08-13 10:05:00,209.63,209.86,209.29,209.39,270627.0,200.8261,201.0465,200.5004,200.5962,270627.0
2020-08-13 10:10:00,209.35,209.44,209.07,209.21,290835.0,200.5579,200.6441,200.2896,200.4238,290835.0
2020-08-13 10:15:00,209.2,209.27,208.84,209.15,335613.0,200.4142,200.4812,200.0693,200.3663,335613.0
2020-08-13 10:20:00,209.16,209.98,209.16,209.9,337631.0,200.3759,201.1614,200.3759,201.0848,337631.0
2020-08-13 10:25:00,209.89,210.27,209.66,210.18,245912.0,201.0752,201.4392,200.8549,201.353,245912.0
2020-08-13 10:30:00,210.19,210.52,210.16,210.42,232690.0,201.3626,201.6787,201.3339,201.5829,232690.0
2020-08-13 10:35:00,210.4,210.53,210.22,210.28,218509.0,201.5638,201.6883,201.3913,201.4488,218509.0
2020-08-13 10:40:00,210.3,210.73,210.22,210.67,318980.0,201.468,201.8799,201.3913,201.8224,318980.0
2020-08-13 10:45:00,210.67,210.73,210.34,210.57,316967.0,201.8224,201.8799,201.5063,201.7266,316967.0
2020-08-13 10:50:00,210.59,210.83,210.42,210.48,222545.0,201.7458,201.9757,201.5829,201.6404,222545.0
2020-08-13 10:55:00,210.47,210.55,210.28,210.36,136648.0,201.6308,201.7075,201.4488,201.5255,136648.0
2020-08-13 11:00:00,210.36,210.77,210.34,210.63,126084.0,201.5255,201.9182,201.5063,201.7841,126084.0
2020-08-13 11:05:00,210.63,210.74,210.46,210.65,139036.0,201.7841,201.8895,201.6213,201.8033,139036.0
2020-08-13 11:10:00,210.67,210.89,210.5,210.81,146834.0,201.8224,202.0332,201.6596,201.9566,146834.0
2020-08-13 11:15:00,210.81,210.9,210.64,210.75,121386.0,201.9566,202.0428,201.7937,201.8991,121386.0
2020-08-13 11:20:00,210.75,210.79,210.57,210.7,122206.0,201.8991,201.9374,201.7266,201.8512,122206.0
2020-08-13 11:25:00,210.71,210.83,210.53,210.63,163837.0,201.8608,201.9757,201.6883,201.7841,163837.0
2020-08-13 11:30:00,210.62,210.74,210.45,210.7,221236.0,201.7745,201.8895,201.6117,201.8512,221236.0
2020-08-13 11:35:00,210.73,210.87,210.5,210.74,250164.0,201.8799,202.014,201.6596,201.8895,250164.0
2020-08-13 11:40:00,210.76,210.87,210.58,210.71,152167.0,201.9087,202.014,201.7362,201.8608,152167.0
2020-08-13 11:45:00,210.71,210.85,210.63,210.67,108582.0,201.8608,201.9949,201.7841,201.8224,108582.0
2020-08-13 11:50:00,210.7,210.86,210.7,210.84,111486.0,201.8512,202.0045,201.8512,201.9853,111486.0
2020-08-13 11:55:00,210.85,210.96,210.68,210.87,151980.0,201.9949,202.1003,201.832,202.014,151980.0
2020-08-13 12:00:00,210.88,211.19,210.82,211.08,211403.0,202.0236,202.3206,201.9661,202.2152,211403.0
2020-08-13 12:05:00,211.09,211.18,210.86,210.98,131254.0,202.2248,202.311,202.0045,202.1194,131254.0
2020-08-13 12:10:00,210.97,211.05,210.78,211.04,103643.0,202.1098,202.1865,201.9278,202.1769,103643.0
2020-08-13 12:15:00,211.04,211.29,210.96,211.19,245488.0,202.1769,202.4164,202.1003,202.3206,245488.0
2020-08-13 12:20:00,211.2,211.35,211.12,211.22,130971.0,202.3302,202.4739,202.2535,202.3493,130971.0
2020-08-13 12:25:00,211.23,211.29,210.95,211.02,110258.0,202.3589,202.4164,202.0907,202.1577,110258.0
2020-08-13 12:30:00,211.03,211.26,211.01,211.24,75209.0,202.1673,202.3877,202.1482,202.3685,75209.0
2020-08-13 12:35:00,211.25,211.28,210.91,211.03,111776.0,202.3781,202.4068,202.0524,202.1673,111776.0
2020-08-13 12:40:00,211.05,211.19,210.97,211.12,78563.0,202.1865,202.3206,202.1098,202.2535,78563.0
2020-08-13 12:45:00,211.12,211.19,210.88,210.94,94618.0,202.2535,202.3206,202.0236,202.0811,94618.0
2020-08-13 12:50:00,210.93,210.93,210.6,210.86,162958.0,202.0715,202.0715,201.7554,202.0045,162958.0
2020-08-13 12:55:00,210.86,211.0,210.82,210.92,106670.0,202.0045,202.1386,201.9661,202.0619,106670.0
2020-08-13 13:00:00,210.94,211.05,210.64,210.64,94147.0,202.0811,202.1865,201.7937,201.7937,94147.0
2020-08-13 13:05:00,210.63,210.67,210.33,210.37,143477.0,201.7841,201.8224,201.4967,201.535,143477.0
2020-08-13 13:10:00,210.36,210.57,210.33,210.54,107934.0,201.5255,201.7266,201.4967,201.6979,107934.0
2020-08-13 13:15:00,210.54,210.55,210.19,210.3,140254.0,201.6979,201.7075,201.3626,201.468,140254.0
2020-08-13 13:20:00,210.31,210.32,209.81,209.81,180449.0,201.4776,201.4871,200.9986,200.9986,180449.0
2020-08-13 13:25:00,209.83,209.96,209.66,209.71,159611.0,201.0177,201.1423,200.8549,200.9028,159611.0
2020-08-13 13:30:00,209.74,209.99,209.35,209.45,274215.0,200.9315,201.171,200.5579,200.6537,274215.0
2020-08-13 13:35:00,209.46,209.69,209.25,209.63,161213.0,200.6633,200.8836,200.4621,200.8261,161213.0
2020-08-13 13:40:00,209.65,209.92,209.48,209.85,140353.0,200.8453,201.1039,200.6824,201.0369,140353.0
2020-08-13 13:45:00,209.86,209.94,209.71,209.85,152987.0,201.0465,201.1231,200.9028,201.0369,152987.0
2020-08-13 13:50:00,209.89,209.89,209.71,209.81,123174.0,201.0752,201.0752,200.9028,200.9986,123174.0
2020-08-13 13:55:00,209.81,209.95,209.63,209.86,111535.0,200.9986,201.1327,200.8261,201.0465,111535.0
2020-08-13 14:00:00,209.84,209.92,209.18,209.25,310416.0,201.0273,201.1039,200.395,200.4621,310416.0
2020-08-13 14:05:00,209.28,209.28,208.93,209.15,206873.0,200.4908,200.4908,200.1555,200.3663,206873.0
2020-08-13 14:10:00,209.16,209.16,208.72,208.98,195063.0,200.3759,200.3759,199.9543,200.2034,195063.0
2020-08-13 14:15:00,208.98,209.22,208.62,208.78,159771.0,200.2034,200.4333,199.8585,200.0118,159771.0
2020-08-13 14:20:00,208.77,208.89,208.15,208.33,210802.0,200.0022,200.1172,199.4083,199.5807,210802.0
2020-08-13 14:25:00,208.36,209.08,208.35,208.97,197042.0,199.6095,200.2992,199.5999,200.1938,197042.0
2020-08-13 14:30:00,208.98,209.23,208.83,209.18,167955.0,200.2034,200.4429,200.0597,200.395,167955.0
2020-08-13 14:35:00,209.18,209.22,208.56,208.76,247749.0,200.395,200.4333,199.8011,199.9927,247749.0
2020-08-13 14:40:00,208.76,209.15,208.73,208.85,176552.0,199.9927,200.3663,199.9639,200.0789,176552.0
2020-08-13 14:45:00,208.84,209.31,208.83,208.99,172151.0,200.0693,200.5196,200.0597,200.213,172151.0
2020-08-13 14:50:00,208.99,208.99,208.32,208.87,217455.0,200.213,200.213,199.5711,200.098,217455.0
2020-08-13 14:55:00,208.88,209.0,208.51,208.67,141909.0,200.1076,200.2226,199.7532,199.9064,141909.0
2020-08-13 15:00:00,208.71,208.95,208.5,208.82,112167.0,199.9448,200.1747,199.7436,200.0501,112167.0
2020-08-13 15:05:00,208.81,208.96,208.58,208.65,142918.0,200.0406,200.1843,199.8202,199.8873,142918.0
2020-08-13 15:10:00,208.64,208.84,208.51,208.69,191911.0,199.8777,200.0693,199.7532,199.9256,191911.0
2020-08-13 15:15:00,208.7,208.97,208.6,208.75,154858.0,199.9352,200.1938,199.8394,199.9831,154858.0
2020-08-13 15:20:00,208.74,208.98,208.66,208.96,159382.0,199.9735,200.2034,199.8969,200.1843,159382.0
2020-08-13 15:25:00,208.96,208.96,208.72,208.9,140241.0,200.1843,200.1843,199.9543,200.1268,140241.0
2020-08-13 15:30:00,208.91,208.94,208.78,208.92,130464.0,200.1364,200.1651,200.0118,200.1459,130464.0
2020-08-13 15:35:00,208.91,209.22,208.84,208.86,149431.0,200.1364,200.4333,200.0693,200.0885,149431.0
2020-08-13 15:40:00,208.86,208.88,208.55,208.71,216477.0,200.0885,200.1076,199.7915,199.9448,216477.0
2020-08-13 15:45:00,208.69,208.83,208.53,208.75,193470.0,199.9256,200.0597,199.7723,199.9831,193470.0
2020-08-13 15:50:00,208.74,208.96,208.52,208.74,271503.0,199.9735,200.1843,199.7627,199.9735,271503.0
2020-08-13 15:55:00,208.75,208.85,208.41,208.72,536711.0,199.9831,200.0789,199.6574,199.9543,536711.0
2020-08-14 09:30:00,208.77,208.98,208.22,208.49,605925.0,200.0022,200.2034,199.4753,199.734,605925.0
2020-08-14 09:35:00,208.47,209.59,208.26,209.34,314774.0,199.7148,200.7878,199.5137,200.5483,314774.0
2020-08-14 09:40:00,209.34,209.39,208.88,209.21,256125.0,200.5483,200.5962,200.1076,200.4238,256125.0
2020-08-14 09:45:00,209.27,209.27,208.2,208.26,268877.0,200.4812,200.4812,199.4562,199.5137,268877.0
2020-08-14 09:50:00,208.24,208.6,208.05,208.49,283054.0,199.4945,199.8394,199.3125,199.734,283054.0
2020-08-14 09:55:00,208.48,208.82,208.33,208.5,176936.0,199.7244,200.0501,199.5807,199.7436,176936.0
2020-08-14 10:00:00,208.51,208.75,208.31,208.59,154239.0,199.7532,199.9831,199.5616,199.8298,154239.0
2020-08-14 10:05:00,208.58,208.69,208.28,208.38,139138.0,199.8202,199.9256,199.5328,199.6286,139138.0
2020-08-14 10:10:00,208.39,208.59,208.11,208.16,161032.0,199.6382,199.8298,199.37,199.4179,161032.0
2020-08-14 10:15:00,208.22,208.54,207.77,207.86,284146.0,199.4753,199.7819,199.0442,199.1304,284146.0
2020-08-14 10:20:00,207.89,208.19,207.77,208.02,193445.0,199.1592,199.4466,199.0442,199.2837,193445.0
2020-08-14 10:25:00,208.02,208.16,207.59,207.7,179635.0,199.2837,199.4179,198.8718,198.9772,179635.0
2020-08-14 10:30:00,207.7,207.96,207.51,207.91,132052.0,198.9772,199.2262,198.7951,199.1783,132052.0
2020-08-14 10:35:00,207.92,208.05,207.68,207.95,142367.0,199.1879,199.3125,198.958,199.2167,142367.0
2020-08-14 10:40:00,207.93,208.26,207.93,208.16,172263.0,199.1975,199.5137,199.1975,199.4179,172263.0
2020-08-14 10:45:00,208.19,208.4,208.11,208.36,118008.0,199.4466,199.6478,199.37,199.6095,118008.0
2020-08-14 10:50:00,208.34,208.5,208.21,208.25,123835.0,199.5903,199.7436,199.4658,199.5041,123835.0
2020-08-14 10:55:00,208.25,208.26,207.76,207.81,138035.0,199.5041,199.5137,199.0346,199.0825,138035.0
2020-08-14 11:00:00,207.82,207.97,207.69,207.84,170331.0,199.0921,199.2358,198.9676,199.1113,170331.0
2020-08-14 11:05:00,207.84,208.26,207.74,208.22,136143.0,199.1113,199.5137,199.0155,199.4753,136143.0
2020-08-14 11:10:00,208.22,208.36,207.91,207.93,130062.0,199.4753,199.6095,199.1783,199.1975,130062.0
2020-08-14 11:15:00,207.95,208.23,207.83,207.9,146902.0,199.2167,199.4849,199.1017,199.1688,146902.0
2020-08-14 11:20:00,207.91,208.46,207.83,208.43,164174.0,199.1783,199.7053,199.1017,199.6765,164174.0
2020-08-14 11:25:00,208.42,208.62,208.34,208.58,170179.0,199.6669,199.8585,199.5903,199.8202,170179.0
2020-08-14 11:30:00,208.59,209.06,208.44,209.02,209812.0,199.8298,200.2801,199.6861,200.2417,209812.0
2020-08-14 11:35:00,209.02,209.02,208.7,208.79,153279.0,200.2417,200.2417,199.9352,200.0214,153279.0
2020-08-14 11:40:00,208.8,208.85,208.46,208.53,158440.0,200.031,200.0789,199.7053,199.7723,158440.0
2020-08-14 11:45:00,208.53,208.82,208.41,208.55,150691.0,199.7723,200.0501,199.6574,199.7915,150691.0
2020-08-14 11:50:00,208.55,208.6,208.11,208.17,109597.0,199.7915,199.8394,199.37,199.4274,109597.0
2020-08-14 11:55:00,208.2,208.37,208.1,208.25,93561.0,199.4562,199.619,199.3604,199.5041,93561.0
2020-08-14 12:00:00,208.31,208.6,208.28,208.51,103737.0,199.5616,199.8394,199.5328,199.7532,103737.0
2020-08-14 12:05:00,208.49,208.66,208.48,208.63,61132.0,199.734,199.8969,199.7244,199.8681,61132.0
2020-08-14 12:10:00,208.63,208.82,208.46,208.58,103976.0,199.8681,200.0501,199.7053,199.8202,103976.0
2020-08-14 12:15:00,208.58,208.65,208.36,208.48,83643.0,199.8202,199.8873,199.6095,199.7244,83643.0
2020-08-14 12:20:00,208.47,208.66,208.43,208.59,90665.0,199.7148,199.8969,199.6765,199.8298,90665.0
2020-08-14 12:25:00,208.59,208.73,208.33,208.48,117551.0,199.8298,199.9639,199.5807,199.7244,117551.0
2020-08-14 12:30:00,208.52,208.8,208.48,208.69,83816.0,199.7627,200.031,199.7244,199.9256,83816.0
2020-08-14 12:35:00,208.7,209.0,208.6,208.94,121598.0,199.9352,200.2226,199.8394,200.1651,121598.0
2020-08-14 12:40:00,208.95,209.22,208.87,209.12,125779.0,200.1747,200.4333,200.098,200.3375,125779.0
2020-08-14 12:45:00,209.14,209.24,208.95,209.13,101168.0,200.3567,200.4525,200.1747,200.3471,101168.0
2020-08-14 12:50:00,209.14,209.15,208.89,209.05,84325.0,200.3567,200.3663,200.1172,200.2705,84325.0
2020-08-14 12:55:00,209.05,209.1,208.78,208.9,135876.0,200.2705,200.3184,200.0118,200.1268,135876.0
2020-08-14 13:00:00,208.92,209.01,208.66,208.69,70060.0,200.1459,200.2322,199.8969,199.9256,70060.0
2020-08-14 13:05:00,208.7,208.8,208.58,208.7,73999.0,199.9352,200.031,199.8202,199.9352,73999.0
2020-08-14 13:10:00,208.67,208.96,208.65,208.89,91071.0,199.9064,200.1843,199.8873,200.1172,91071.0
2020-08-14 13:15:00,208.88,208.9,208.59,208.72,98778.0,200.1076,200.1268,199.8298,199.9543,98778.0
2020-08-14 13:20:00,208.73,208.79,208.59,208.72,113430.0,199.9639,200.0214,199.8298,199.9543,113430.0
2020-08-14 13:25:00,208.71,208.75,208.57,208.65,55069.0,199.9448,199.9831,199.8106,199.8873,55069.0
2020-08-14 13:30:00,208.64,208.74,208.53,208.59,99274.0,199.8777,199.9735,199.7723,199.8298,99274.0
2020-08-14 13:35:00,208.61,208.67,208.42,208.65,85711.0,199.849,199.9064,199.6669,199.8873,85711.0
2020-08-14 13:40:00,208.65,208.66,208.44,208.45,77322.0,199.8873,199.8969,199.6861,199.6957,77322.0
2020-08-14 13:45:00,208.44,208.55,208.35,208.4,100830.0,199.6861,199.7915,199.5999,199.6478,100830.0
2020-08-14 13:50:00,208.39,208.53,208.21,208.45,131333.0,199.6382,199.7723,199.4658,199.6957,131333.0
2020-08-14 13:55:00,208.45,208.72,208.38,208.71,76356.0,199.6957,199.9543,199.6286,199.9448,76356.0
2020-08-14 14:00:00,208.71,208.74,208.45,208.48,123936.0,199.9448,199.9735,199.6957,199.7244,123936.0
2020-08-14 14:05:00,208.48,208.68,208.47,208.62,80308.0,199.7244,199.916,199.7148,199.8585,80308.0
2020-08-14 14:10:00,208.62,208.8,208.5,208.71,104692.0,199.8585,200.031,199.7436,199.9448,104692.0
2020-08-14 14:15:00,208.75,208.85,208.43,208.47,87036.0,199.9831,200.0789,199.6765,199.7148,87036.0
2020-08-14 14:20:00,208.48,208.58,208.39,208.52,68102.0,199.7244,199.8202,199.6382,199.7627,68102.0
2020-08-14 14:25:00,208.55,208.61,208.21,208.61,99093.0,199.7915,199.849,199.4658,199.849,99093.0
2020-08-14 14:30:00,208.6,208.84,208.59,208.84,119344.0,199.8394,200.0693,199.8298,200.0693,119344.0
2020-08-14 14:35:00,208.84,208.88,208.59,208.65,109072.0,200.0693,200.1076,199.8298,199.8873,109072.0
2020-08-14 14:40:00,208.65,208.68,208.44,208.57,90355.0,199.8873,199.916,199.6861,199.8106,90355.0
2020-08-14 14:45:00,208.59,208.64,208.43,208.57,99070.0,199.8298,199.8777,199.6765,199.8106,99070.0
2020-08-14 14:50:00,208.56,208.66,208.44,208.59,112393.0,199.8011,199.8969,199.6861,199.8298,112393.0
2020-08-14 14:55:00,208.6,208.64,208.43,208.55,101182.0,199.8394,199.8777,199.6765,199.7915,101182.0
2020-08-14 15:00:00,208.55,208.63,208.3,208.41,84660.0,199.7915,199.8681,199.552,199.6574,84660.0
2020-08-14 15:05:00,208.42,208.67,208.33,208.41,144082.0,199.6669,199.9064,199.5807,199.6574,144082.0
2020-08-14 15:10:00,208.4,208.47,208.23,208.29,96663.0,199.6478,199.7148,199.4849,199.5424,96663.0
2020-08-14 15:15:00,208.28,208.29,208.1,208.18,127253.0,199.5328,199.5424,199.3604,199.437,127253.0
2020-08-14 15:20:00,208.18,208.26,208.06,208.09,86871.0,199.437,199.5137,199.322,199.3508,86871.0
2020-08-14 15:25:00,208.1,208.28,208.03,208.12,195295.0,199.3604,199.5328,199.2933,199.3795,195295.0
2020-08-14 15:30:00,208.1,208.21,208.01,208.13,92431.0,199.3604,199.4658,199.2741,199.3891,92431.0
2020-08-14 15:35:00,208.16,208.25,208.02,208.12,120791.0,199.4179,199.5041,199.2837,199.3795,120791.0
2020-08-14 15:40:00,208.12,208.26,208.0,208.23,160016.0,199.3795,199.5137,199.2646,199.4849,160016.0
2020-08-14 15:45:00,208.22,208.29,208.0,208.05,167689.0,199.4753,199.5424,199.2646,199.3125,167689.0
2020-08-14 15:50:00,208.03,209.02,207.75,208.96,563805.0,199.2933,200.2417,199.0251,200.1843,563805.0
2020-08-14 15:55:00,208.97,209.12,208.59,208.89,590674.0,200.1938,200.3375,199.8298,200.1172,590674.0
2020-08-17 09:30:00,209.59,210.18,209.43,209.65,640942.0,200.7878,201.353,200.6345,200.8453,640942.0
2020-08-17 09:35:00,209.68,209.94,208.94,208.96,462584.0,200.874,201.1231,200.1651,200.1843,462584.0
2020-08-17 09:40:00,208.96,209.72,208.91,209.32,424822.0,200.1843,200.9123,200.1364,200.5291,424822.0
2020-08-17 09:45:00,209.3,209.55,209.12,209.27,199935.0,200.51,200.7495,200.3375,200.4812,199935.0
2020-08-17 09:50:00,209.29,209.82,209.27,209.78,270602.0,200.5004,201.0081,200.4812,200.9698,270602.0
2020-08-17 09:55:00,209.77,210.37,209.68,210.31,315324.0,200.9602,201.535,200.874,201.4776,315324.0
2020-08-17 10:00:00,210.32,210.8,210.32,210.79,373503.0,201.4871,201.947,201.4871,201.9374,373503.0
2020-08-17 10:05:00,210.78,210.89,210.61,210.68,227575.0,201.9278,202.0332,201.765,201.832,227575.0
2020-08-17 10:10:00,210.69,210.8,210.33,210.47,226063.0,201.8416,201.947,201.4967,201.6308,226063.0
2020-08-17 10:15:00,210.47,210.5,210.16,210.24,167078.0,201.6308,201.6596,201.3339,201.4105,167078.0
2020-08-17 10:20:00,210.22,210.29,209.97,210.2,167211.0,201.3913,201.4584,201.1518,201.3722,167211.0
2020-08-17 10:25:00,210.22,210.33,210.01,210.13,150032.0,201.3913,201.4967,201.1902,201.3051,150032.0
2020-08-17 10:30:00,210.15,210.37,210.15,210.32,123306.0,201.3243,201.535,201.3243,201.4871,123306.0
2020-08-17 10:35:00,210.33,210.63,210.28,210.49,145930.0,201.4967,201.7841,201.4488,201.65,145930.0
2020-08-17 10:40:00,210.49,210.61,210.34,210.56,157151.0,201.65,201.765,201.5063,201.7171,157151.0
2020-08-17 10:45:00,210.56,210.78,210.5,210.73,207795.0,201.7171,201.9278,201.6596,201.8799,207795.0
2020-08-17 10:50:00,210.73,211.19,210.7,211.14,346177.0,201.8799,202.3206,201.8512,202.2727,346177.0
2020-08-17 10:55:00,211.14,211.16,210.46,210.51,293930.0,202.2727,202.2919,201.6213,201.6692,293930.0
2020-08-17 11:00:00,210.51,210.53,210.04,210.16,182189.0,201.6692,201.6883,201.2189,201.3339,182189.0
2020-08-17 11:05:00,210.13,210.23,209.96,210.09,145563.0,201.3051,201.4009,201.1423,201.2668,145563.0
2020-08-17 11:10:00,210.09,210.15,209.95,210.03,133823.0,201.2668,201.3243,201.1327,201.2093,133823.0
2020-08-17 11:15:00,210.05,210.27,209.98,210.16,152507.0,201.2285,201.4392,201.1614,201.3339,152507.0
2020-08-17 11:20:00,210.16,210.18,209.81,209.95,108137.0,201.3339,201.353,200.9986,201.1327,108137.0
2020-08-17 11:25:00,209.94,210.21,209.89,210.16,141477.0,201.1231,201.3818,201.0752,201.3339,141477.0
2020-08-17 11:30:00,210.17,210.21,209.73,209.75,99500.0,201.3434,201.3818,200.9219,200.9411,99500.0
2020-08-17 11:35:00,209.73,209.96,209.69,209.84,78818.0,200.9219,201.1423,200.8836,201.0273,78818.0
2020-08-17 11:40:00,209.85,209.89,209.6,209.6,135175.0,201.0369,201.0752,200.7974,200.7974,135175.0
2020-08-17 11:45:00,209.62,209.8,209.59,209.68,81546.0,200.8165,200.989,200.7878,200.874,81546.0
2020-08-17 11:50:00,209.67,209.82,209.62,209.71,79286.0,200.8644,201.0081,200.8165,200.9028,79286.0
2020-08-17 11:55:00,209.71,209.88,209.64,209.86,71261.0,200.9028,201.0656,200.8357,201.0465,71261.0
2020-08-17 12:00:00,209.88,209.9,209.73,209.78,65390.0,201.0656,201.0848,200.9219,200.9698,65390.0
2020-08-17 12:05:00,209.78,209.83,209.64,209.67,51564.0,200.9698,201.0177,200.8357,200.8644,51564.0
2020-08-17 12:10:00,209.67,209.77,209.56,209.75,98124.0,200.8644,200.9602,200.7591,200.9411,98124.0
2020-08-17 12:15:00,209.77,209.78,209.64,209.68,107114.0,200.9602,200.9698,200.8357,200.874,107114.0
2020-08-17 12:20:00,209.68,209.82,209.51,209.79,146564.0,200.874,201.0081,200.7112,200.9794,146564.0
2020-08-17 12:25:00,209.81,209.89,209.68,209.69,67257.0,200.9986,201.0752,200.874,200.8836,67257.0
2020-08-17 12:30:00,209.68,209.72,209.56,209.65,68011.0,200.874,200.9123,200.7591,200.8453,68011.0
2020-08-17 12:35:00,209.65,209.71,209.61,209.68,49373.0,200.8453,200.9028,200.807,200.874,49373.0
2020-08-17 12:40:00,209.7,209.88,209.68,209.85,72553.0,200.8932,201.0656,200.874,201.0369,72553.0
2020-08-17 12:45:00,209.84,210.27,209.8,210.24,190029.0,201.0273,201.4392,200.989,201.4105,190029.0
2020-08-17 12:50:00,210.25,210.26,210.02,210.1,108059.0,201.4201,201.4297,201.1997,201.2764,108059.0
2020-08-17 12:55:00,210.09,210.1,209.94,210.01,74350.0,201.2668,201.2764,201.1231,201.1902,74350.0
2020-08-17 13:00:00,210.01,210.23,209.95,210.23,95553.0,201.1902,201.4009,201.1327,201.4009,95553.0
2020-08-17 13:05:00,210.24,210.4,210.21,210.32,86243.0,201.4105,201.5638,201.3818,201.4871,86243.0
2020-08-17 13:10:00,210.3,210.4,210.2,210.22,67635.0,201.468,201.5638,201.3722,201.3913,67635.0
2020-08-17 13:15:00,210.24,210.35,210.09,210.19,70042.0,201.4105,201.5159,201.2668,201.3626,70042.0
2020-08-17 13:20:00,210.18,210.19,210.01,210.08,63640.0,201.353,201.3626,201.1902,201.2572,63640.0
2020-08-17 13:25:00,210.09,210.24,210.02,210.09,94133.0,201.2668,201.4105,201.1997,201.2668,94133.0
2020-08-17 13:30:00,210.08,210.23,209.96,210.21,90586.0,201.2572,201.4009,201.1423,201.3818,90586.0
2020-08-17 13:35:00,210.21,210.24,210.14,210.23,44953.0,201.3818,201.4105,201.3147,201.4009,44953.0
2020-08-17 13:40:00,210.22,210.29,210.12,210.12,50997.0,201.3913,201.4584,201.2955,201.2955,50997.0
2020-08-17 13:45:00,210.12,210.17,209.98,210.06,87426.0,201.2955,201.3434,201.1614,201.2381,87426.0
2020-08-17 13:50:00,210.05,210.06,209.78,209.87,86536.0,201.2285,201.2381,200.9698,201.056,86536.0
2020-08-17 13:55:00,209.85,209.94,209.78,209.91,76467.0,201.0369,201.1231,200.9698,201.0944,76467.0
2020-08-17 14:00:00,209.91,210.05,209.82,209.87,88328.0,201.0944,201.2285,201.0081,201.056,88328.0
2020-08-17 14:05:00,209.87,209.99,209.83,209.97,65417.0,201.056,201.171,201.0177,201.1518,65417.0
2020-08-17 14:10:00,209.97,210.11,209.93,210.04,60842.0,201.1518,201.286,201.1135,201.2189,60842.0
2020-08-17 14:15:00,210.03,210.09,209.96,210.04,62893.0,201.2093,201.2668,201.1423,201.2189,62893.0
2020-08-17 14:20:00,210.03,210.2,209.86,210.2,125481.0,201.2093,201.3722,201.0465,201.3722,125481.0
2020-08-17 14:25:00,210.19,210.2,210.08,210.09,78899.0,201.3626,201.3722,201.2572,201.2668,78899.0
2020-08-17 14:30:00,210.11,210.22,210.09,210.2,68490.0,201.286,201.3913,201.2668,201.3722,68490.0
2020-08-17 14:35:00,210.2,210.23,210.17,210.19,95989.0,201.3722,201.4009,201.3434,201.3626,95989.0
2020-08-17 14:40:00,210.19,210.21,210.11,210.2,53396.0,201.3626,201.3818,201.286,201.3722,53396.0
2020-08-17 14:45:00,210.2,210.2,210.09,210.1,53890.0,201.3722,201.3722,201.2668,201.2764,53890.0
2020-08-17 14:50:00,210.11,210.14,209.94,209.96,72377.0,201.286,201.3147,201.1231,201.1423,72377.0
2020-08-17 14:55:00,209.95,210.39,209.95,210.36,125712.0,201.1327,201.5542,201.1327,201.5255,125712.0
2020-08-17 15:00:00,210.33,210.36,210.13,210.13,96139.0,201.4967,201.5255,201.3051,201.3051,96139.0
2020-08-17 15:05:00,210.14,210.22,210.0,210.04,101057.0,201.3147,201.3913,201.1806,201.2189,101057.0
2020-08-17 15:10:00,210.04,210.05,209.9,209.96,93230.0,201.2189,201.2285,201.0848,201.1423,93230.0
2020-08-17 15:15:00,209.96,210.14,209.9,210.08,112181.0,201.1423,201.3147,201.0848,201.2572,112181.0
2020-08-17 15:20:00,210.07,210.09,209.89,210.03,98725.0,201.2476,201.2668,201.0752,201.2093,98725.0
2020-08-17 15:25:00,210.03,210.13,209.99,210.09,87352.0,201.2093,201.3051,201.171,201.2668,87352.0
2020-08-17 15:30:00,210.09,210.25,210.06,210.2,84534.0,201.2668,201.4201,201.2381,201.3722,84534.0
2020-08-17 15:35:00,210.2,210.25,210.1,210.16,105925.0,201.3722,201.4201,201.2764,201.3339,105925.0
2020-08-17 15:40:00,210.15,210.35,210.15,210.34,127848.0,201.3243,201.5159,201.3243,201.5063,127848.0
2020-08-17 15:45:00,210.34,210.38,210.18,210.19,136972.0,201.5063,201.5446,201.353,201.3626,136972.0
2020-08-17 15:50:00,210.18,210.6,210.0,210.1,346030.0,201.353,201.7554,201.1806,201.2764,346030.0
2020-08-17 15:55:00,210.11,210.32,210.02,210.25,689698.0,201.286,201.4871,201.1997,201.4201,689698.0
2020-08-18 09:30:00,210.49,211.35,210.38,211.02,719196.0,201.65,202.4739,201.5446,202.1577,719196.0
2020-08-18 09:35:00,211.02,212.23,210.9,211.97,579340.0,202.1577,203.3169,202.0428,203.0678,579340.0
2020-08-18 09:40:00,211.98,212.36,211.41,211.45,354623.0,203.0774,203.4415,202.5314,202.5697,354623.0
2020-08-18 09:45:00,211.44,211.6,210.93,210.96,254994.0,202.5601,202.7134,202.0715,202.1003,254994.0
2020-08-18 09:50:00,210.95,211.15,209.87,209.9,504863.0,202.0907,202.2823,201.056,201.0848,504863.0
2020-08-18 09:55:00,209.91,210.7,209.9,210.62,321079.0,201.0944,201.8512,201.0848,201.7745,321079.0
2020-08-18 10:00:00,210.63,210.75,210.33,210.38,177105.0,201.7841,201.8991,201.4967,201.5446,177105.0
2020-08-18 10:05:00,210.34,210.46,209.28,209.35,305006.0,201.5063,201.6213,200.4908,200.5579,305006.0
2020-08-18 10:10:00,209.36,209.88,209.21,209.79,196908.0,200.5675,201.0656,200.4238,200.9794,196908.0
2020-08-18 10:15:00,209.77,210.13,209.7,210.08,147724.0,200.9602,201.3051,200.8932,201.2572,147724.0
2020-08-18 10:20:00,210.08,210.17,209.76,209.93,108964.0,201.2572,201.3434,200.9507,201.1135,108964.0
2020-08-18 10:25:00,209.97,210.16,209.4,209.46,160671.0,201.1518,201.3339,200.6058,200.6633,160671.0
2020-08-18 10:30:00,209.45,209.7,209.25,209.66,125383.0,200.6537,200.8932,200.4621,200.8549,125383.0
2020-08-18 10:35:00,209.67,209.75,209.48,209.64,98519.0,200.8644,200.9411,200.6824,200.8357,98519.0
2020-08-18 10:40:00,209.66,209.93,209.3,209.61,173589.0,200.8549,201.1135,200.51,200.807,173589.0
2020-08-18 10:45:00,209.62,209.94,209.57,209.94,112991.0,200.8165,201.1231,200.7686,201.1231,112991.0
2020-08-18 10:50:00,209.95,210.2,209.9,210.07,123342.0,201.1327,201.3722,201.0848,201.2476,123342.0
2020-08-18 10:55:00,210.07,210.18,209.88,210.1,94319.0,201.2476,201.353,201.0656,201.2764,94319.0
2020-08-18 11:00:00,210.1,210.24,209.96,210.12,81365.0,201.2764,201.4105,201.1423,201.2955,81365.0
2020-08-18 11:05:00,210.13,210.47,210.07,210.45,100966.0,201.3051,201.6308,201.2476,201.6117,100966.0
2020-08-18 11:10:00,210.45,210.49,210.23,210.27,90814.0,201.6117,201.65,201.4009,201.4392,90814.0
2020-08-18 11:15:00,210.27,210.44,210.22,210.35,82179.0,201.4392,201.6021,201.3913,201.5159,82179.0
2020-08-18 11:20:00,210.36,210.58,210.18,210.55,88418.0,201.5255,201.7362,201.353,201.7075,88418.0
2020-08-18 11:25:00,210.55,210.6,210.4,210.47,87625.0,201.7075,201.7554,201.5638,201.6308,87625.0
2020-08-18 11:30:00,210.48,210.65,210.37,210.6,66068.0,201.6404,201.8033,201.535,201.7554,66068.0
2020-08-18 11:35:00,210.59,210.69,210.52,210.62,75472.0,201.7458,201.8416,201.6787,201.7745,75472.0
2020-08-18 11:40:00,210.63,210.69,210.52,210.63,82772.0,201.7841,201.8416,201.6787,201.7841,82772.0
2020-08-18 11:45:00,210.61,210.66,210.34,210.35,107153.0,201.765,201.8129,201.5063,201.5159,107153.0
2020-08-18 11:50:00,210.34,210.52,210.3,210.52,61918.0,201.5063,201.6787,201.468,201.6787,61918.0
2020-08-18 11:55:00,210.51,210.58,210.34,210.36,62913.0,201.6692,201.7362,201.5063,201.5255,62913.0
2020-08-18 12:00:00,210.35,210.57,210.34,210.48,59339.0,201.5159,201.7266,201.5063,201.6404,59339.0
2020-08-18 12:05:00,210.49,210.66,210.46,210.52,60817.0,201.65,201.8129,201.6213,201.6787,60817.0
2020-08-18 12:10:00,210.5,210.51,210.36,210.39,60790.0,201.6596,201.6692,201.5255,201.5542,60790.0
2020-08-18 12:15:00,210.38,210.44,210.16,210.25,71921.0,201.5446,201.6021,201.3339,201.4201,71921.0
2020-08-18 12:20:00,210.29,210.4,210.2,210.32,53330.0,201.4584,201.5638,201.3722,201.4871,53330.0
2020-08-18 12:25:00,210.32,210.43,210.25,210.29,67399.0,201.4871,201.5925,201.4201,201.4584,67399.0
2020-08-18 12:30:00,210.31,210.72,210.28,210.6,102294.0,201.4776,201.8703,201.4488,201.7554,102294.0
2020-08-18 12:35:00,210.62,210.76,210.6,210.68,69270.0,201.7745,201.9087,201.7554,201.832,69270.0
2020-08-18 12:40:00,210.68,210.88,210.67,210.83,86239.0,201.832,202.0236,201.8224,201.9757,86239.0
2020-08-18 12:45:00,210.83,210.88,210.53,210.58,99861.0,201.9757,202.0236,201.6883,201.7362,99861.0
2020-08-18 12:50:00,210.58,210.65,210.41,210.59,54785.0,201.7362,201.8033,201.5734,201.7458,54785.0
2020-08-18 12:55:00,210.58,210.6,210.46,210.49,42594.0,201.7362,201.7554,201.6213,201.65,42594.0
2020-08-18 13:00:00,210.49,210.62,210.43,210.57,60721.0,201.65,201.7745,201.5925,201.7266,60721.0
2020-08-18 13:05:00,210.58,210.79,210.58,210.74,66542.0,201.7362,201.9374,201.7362,201.8895,66542.0
2020-08-18 13:10:00,210.72,210.9,210.71,210.82,75523.0,201.8703,202.0428,201.8608,201.9661,75523.0
2020-08-18 13:15:00,210.83,210.88,210.73,210.81,58765.0,201.9757,202.0236,201.8799,201.9566,58765.0
2020-08-18 13:20:00,210.81,210.86,210.56,210.56,93589.0,201.9566,202.0045,201.7171,201.7171,93589.0
2020-08-18 13:25:00,210.58,210.64,210.43,210.48,86046.0,201.7362,201.7937,201.5925,201.6404,86046.0
2020-08-18 13:30:00,210.49,210.64,210.43,210.58,91341.0,201.65,201.7937,201.5925,201.7362,91341.0
2020-08-18 13:35:00,210.6,210.84,210.6,210.83,122860.0,201.7554,201.9853,201.7554,201.9757,122860.0
2020-08-18 13:40:00,210.84,210.91,210.67,210.68,108733.0,201.9853,202.0524,201.8224,201.832,108733.0
2020-08-18 13:45:00,210.7,210.75,210.55,210.61,87796.0,201.8512,201.8991,201.7075,201.765,87796.0
2020-08-18 13:50:00,210.62,210.65,210.48,210.58,71661.0,201.7745,201.8033,201.6404,201.7362,71661.0
2020-08-18 13:55:00,210.59,210.63,210.31,210.33,113748.0,201.7458,201.7841,201.4776,201.4967,113748.0
2020-08-18 14:00:00,210.34,210.4,210.22,210.31,121790.0,201.5063,201.5638,201.3913,201.4776,121790.0
2020-08-18 14:05:00,210.3,210.4,210.23,210.28,93247.0,201.468,201.5638,201.4009,201.4488,93247.0
2020-08-18 14:10:00,210.3,210.32,210.13,210.17,96635.0,201.468,201.4871,201.3051,201.3434,96635.0
2020-08-18 14:15:00,210.16,210.47,210.16,210.47,116750.0,201.3339,201.6308,201.3339,201.6308,116750.0
2020-08-18 14:20:00,210.46,210.75,210.46,210.73,150200.0,201.6213,201.8991,201.6213,201.8799,150200.0
2020-08-18 14:25:00,210.74,210.94,210.67,210.94,198263.0,201.8895,202.0811,201.8224,202.0811,198263.0
2020-08-18 14:30:00,210.94,211.17,210.94,211.01,273264.0,202.0811,202.3014,202.0811,202.1482,273264.0
2020-08-18 14:35:00,211.01,211.2,211.0,211.16,194913.0,202.1482,202.3302,202.1386,202.2919,194913.0
2020-08-18 14:40:00,211.16,211.27,211.12,211.19,155881.0,202.2919,202.3972,202.2535,202.3206,155881.0
2020-08-18 14:45:00,211.19,211.46,211.14,211.46,178217.0,202.3206,202.5793,202.2727,202.5793,178217.0
2020-08-18 14:50:00,211.46,211.68,211.39,211.65,230126.0,202.5793,202.79,202.5122,202.7613,230126.0
2020-08-18 14:55:00,211.65,211.74,211.58,211.69,193351.0,202.7613,202.8475,202.6942,202.7996,193351.0
2020-08-18 15:00:00,211.69,211.7,211.48,211.63,163590.0,202.7996,202.8092,202.5984,202.7421,163590.0
2020-08-18 15:05:00,211.64,211.7,211.51,211.59,161249.0,202.7517,202.8092,202.6272,202.7038,161249.0
2020-08-18 15:10:00,211.59,211.72,211.47,211.7,199448.0,202.7038,202.8283,202.5888,202.8092,199448.0
2020-08-18 15:15:00,211.71,211.85,211.63,211.82,204533.0,202.8188,202.9529,202.7421,202.9241,204533.0
2020-08-18 15:20:00,211.84,211.95,211.6,211.63,217281.0,202.9433,203.0487,202.7134,202.7421,217281.0
2020-08-18 15:25:00,211.64,211.72,211.46,211.69,208804.0,202.7517,202.8283,202.5793,202.7996,208804.0
2020-08-18 15:30:00,211.69,211.86,211.6,211.82,224607.0,202.7996,202.9625,202.7134,202.9241,224607.0
2020-08-18 15:35:00,211.83,211.88,211.65,211.78,164179.0,202.9337,202.9816,202.7613,202.8858,164179.0
2020-08-18 15:40:00,211.77,211.91,211.71,211.85,268294.0,202.8762,203.0104,202.8188,202.9529,268294.0
2020-08-18 15:45:00,211.85,211.92,211.75,211.77,259086.0,202.9529,203.0199,202.8571,202.8762,259086.0
2020-08-18 15:50:00,211.78,211.86,211.25,211.54,469717.0,202.8858,202.9625,202.3781,202.6559,469717.0
2020-08-18 15:55:00,211.54,211.73,211.28,211.48,953653.0,202.6559,202.8379,202.4068,202.5984,953653.0
2020-08-19 09:30:00,211.64,211.81,210.88,211.4,653309.0,203.2448,203.4081,202.5149,203.0143,653309.0
2020-08-19 09:35:00,211.39,211.92,211.32,211.44,280852.0,203.0047,203.5137,202.9375,203.0527,280852.0
2020-08-19 09:40:00,211.42,211.42,210.83,210.83,277559.0,203.0335,203.0335,202.4669,202.4669,277559.0
2020-08-19 09:45:00,210.83,210.96,210.14,210.18,371503.0,202.4669,202.5918,201.8043,201.8427,371503.0
2020-08-19 09:50:00,210.18,210.56,209.86,209.89,317721.0,201.8427,202.2076,201.5354,201.5642,317721.0
2020-08-19 09:55:00,209.89,210.45,209.45,210.1,343945.0,201.5642,202.102,201.1417,201.7659,343945.0
2020-08-19 10:00:00,210.03,210.24,209.56,209.62,272819.0,201.6987,201.9003,201.2473,201.3049,272819.0
2020-08-19 10:05:00,209.64,210.17,209.57,209.95,212684.0,201.3241,201.8331,201.2569,201.6218,212684.0
2020-08-19 10:10:00,209.96,210.16,209.91,210.16,126793.0,201.6314,201.8235,201.5834,201.8235,126793.0
2020-08-19 10:15:00,210.18,210.5,210.09,210.46,179709.0,201.8427,202.15,201.7563,202.1116,179709.0
2020-08-19 10:20:00,210.47,210.69,210.34,210.69,173765.0,202.1212,202.3325,201.9964,202.3325,173765.0
2020-08-19 10:25:00,210.69,210.9,210.55,210.85,181198.0,202.3325,202.5342,202.198,202.4861,181198.0
2020-08-19 10:30:00,210.85,210.89,210.64,210.65,116748.0,202.4861,202.5246,202.2845,202.2941,116748.0
2020-08-19 10:35:00,210.66,210.76,210.62,210.69,94686.0,202.3037,202.3997,202.2653,202.3325,94686.0
2020-08-19 10:40:00,210.68,210.76,210.4,210.49,130541.0,202.3229,202.3997,202.054,202.1404,130541.0
2020-08-19 10:45:00,210.49,210.61,210.24,210.53,100843.0,202.1404,202.2557,201.9003,202.1788,100843.0
2020-08-19 10:50:00,210.55,210.75,210.44,210.53,114711.0,202.198,202.3901,202.0924,202.1788,114711.0
2020-08-19 10:55:00,210.55,210.56,210.13,210.39,150781.0,202.198,202.2076,201.7947,202.0444,150781.0
2020-08-19 11:00:00,210.39,210.47,210.12,210.21,121402.0,202.0444,202.1212,201.7851,201.8715,121402.0
2020-08-19 11:05:00,210.2,210.63,210.2,210.58,96714.0,201.8619,202.2749,201.8619,202.2268,96714.0
2020-08-19 11:10:00,210.59,210.73,210.43,210.45,98477.0,202.2365,202.3709,202.0828,202.102,98477.0
2020-08-19 11:15:00,210.47,210.95,210.47,210.74,158547.0,202.1212,202.5822,202.1212,202.3805,158547.0
2020-08-19 11:20:00,210.73,211.02,210.72,211.01,162724.0,202.3709,202.6494,202.3613,202.6398,162724.0
2020-08-19 11:25:00,211.01,211.14,210.81,210.93,157877.0,202.6398,202.7646,202.4477,202.563,157877.0
2020-08-19 11:30:00,210.9,211.38,210.88,211.37,208283.0,202.5342,202.9951,202.5149,202.9855,208283.0
2020-08-19 11:35:00,211.37,211.49,211.29,211.47,139999.0,202.9855,203.1008,202.9087,203.0815,139999.0
2020-08-19 11:40:00,211.47,211.82,211.41,211.56,290331.0,203.0815,203.4177,203.0239,203.168,290331.0
2020-08-19 11:45:00,211.56,211.74,211.35,211.53,174276.0,203.168,203.3408,202.9663,203.1392,174276.0
2020-08-19 11:50:00,211.52,211.54,211.31,211.36,106947.0,203.1296,203.1488,202.9279,202.9759,106947.0
2020-08-19 11:55:00,211.37,211.69,211.33,211.69,162861.0,202.9855,203.2928,202.9471,203.2928,162861.0
2020-08-19 12:00:00,211.68,211.97,211.68,211.78,196424.0,203.2832,203.5617,203.2832,203.3792,196424.0
2020-08-19 12:05:00,211.77,211.82,211.64,211.66,127023.0,203.3696,203.4177,203.2448,203.264,127023.0
2020-08-19 12:10:00,211.65,211.7,211.34,211.43,129666.0,203.2544,203.3024,202.9567,203.0431,129666.0
2020-08-19 12:15:00,211.42,211.77,211.36,211.75,153818.0,203.0335,203.3696,202.9759,203.3504,153818.0
2020-08-19 12:20:00,211.75,211.82,211.58,211.69,96058.0,203.3504,203.4177,203.1872,203.2928,96058.0
2020-08-19 12:25:00,211.68,211.8,211.53,211.61,89273.0,203.2832,203.3985,203.1392,203.216,89273.0
2020-08-19 12:30:00,211.6,211.64,211.4,211.5,75097.0,203.2064,203.2448,203.0143,203.1104,75097.0
2020-08-19 12:35:00,211.49,211.78,211.4,211.75,200220.0,203.1008,203.3792,203.0143,203.3504,200220.0
2020-08-19 12:40:00,211.77,211.87,211.65,211.82,226103.0,203.3696,203.4657,203.2544,203.4177,226103.0
2020-08-19 12:45:00,211.84,211.85,211.6,211.66,106832.0,203.4369,203.4465,203.2064,203.264,106832.0
2020-08-19 12:50:00,211.67,211.87,211.67,211.83,114012.0,203.2736,203.4657,203.2736,203.4273,114012.0
2020-08-19 12:55:00,211.84,211.99,211.76,211.99,174166.0,203.4369,203.5809,203.36,203.5809,174166.0
2020-08-19 13:00:00,211.99,212.0,211.62,211.79,171163.0,203.5809,203.5905,203.2256,203.3889,171163.0
2020-08-19 13:05:00,211.8,211.97,211.77,211.91,93810.0,203.3985,203.5617,203.3696,203.5041,93810.0
2020-08-19 13:10:00,211.9,212.1,211.83,212.05,243103.0,203.4945,203.6866,203.4273,203.6385,243103.0
2020-08-19 13:15:00,212.05,212.1,211.87,211.96,140546.0,203.6385,203.6866,203.4657,203.5521,140546.0
2020-08-19 13:20:00,211.96,212.0,211.87,211.91,88588.0,203.5521,203.5905,203.4657,203.5041,88588.0
2020-08-19 13:25:00,211.92,211.99,211.81,211.86,61361.0,203.5137,203.5809,203.4081,203.4561,61361.0
2020-08-19 13:30:00,211.86,212.05,211.65,211.7,222879.0,203.4561,203.6385,203.2544,203.3024,222879.0
2020-08-19 13:35:00,211.69,211.89,211.63,211.84,98781.0,203.2928,203.4849,203.2352,203.4369,98781.0
2020-08-19 13:40:00,211.85,211.91,211.78,211.91,73560.0,203.4465,203.5041,203.3792,203.5041,73560.0
2020-08-19 13:45:00,211.91,211.97,211.81,211.87,70693.0,203.5041,203.5617,203.4081,203.4657,70693.0
2020-08-19 13:50:00,211.87,211.91,211.67,211.72,93189.0,203.4657,203.5041,203.2736,203.3216,93189.0
2020-08-19 13:55:00,211.72,211.91,211.63,211.84,90663.0,203.3216,203.5041,203.2352,203.4369,90663.0
2020-08-19 14:00:00,211.86,211.96,211.77,211.86,102691.0,203.4561,203.5521,203.3696,203.4561,102691.0
2020-08-19 14:05:00,211.86,211.88,211.13,211.4,260833.0,203.4561,203.4753,202.755,203.0143,260833.0
2020-08-19 14:10:00,211.39,211.39,210.94,210.94,205934.0,203.0047,203.0047,202.5726,202.5726,205934.0
2020-08-19 14:15:00,210.95,211.08,210.48,210.5,223902.0,202.5822,202.707,202.1308,202.15,223902.0
2020-08-19 14:20:00,210.5,210.57,209.59,210.22,536280.0,202.15,202.2172,201.2761,201.8811,536280.0
2020-08-19 14:25:00,210.2,210.39,209.72,210.05,319617.0,201.8619,202.0444,201.401,201.7179,319617.0
2020-08-19 14:30:00,210.09,210.62,209.78,210.56,233349.0,201.7563,202.2653,201.4586,202.2076,233349.0
2020-08-19 14:35:00,210.57,210.71,210.17,210.6,174698.0,202.2172,202.3517,201.8331,202.2461,174698.0
2020-08-19 14:40:00,210.65,210.7,210.29,210.39,148908.0,202.2941,202.3421,201.9484,202.0444,148908.0
2020-08-19 14:45:00,210.38,210.62,210.34,210.46,163561.0,202.0348,202.2653,201.9964,202.1116,163561.0
2020-08-19 14:50:00,210.44,210.74,210.43,210.71,159068.0,202.0924,202.3805,202.0828,202.3517,159068.0
2020-08-19 14:55:00,210.72,210.94,210.68,210.71,161745.0,202.3613,202.5726,202.3229,202.3517,161745.0
2020-08-19 15:00:00,210.71,210.9,210.48,210.66,223416.0,202.3517,202.5342,202.1308,202.3037,223416.0
2020-08-19 15:05:00,210.65,211.09,210.57,211.02,158715.0,202.2941,202.7166,202.2172,202.6494,158715.0
2020-08-19 15:10:00,211.04,211.15,210.81,210.86,169233.0,202.6686,202.7742,202.4477,202.4957,169233.0
2020-08-19 15:15:00,210.86,210.98,210.63,210.69,119444.0,202.4957,202.611,202.2749,202.3325,119444.0
2020-08-19 15:20:00,210.72,210.78,210.44,210.5,141128.0,202.3613,202.4189,202.0924,202.15,141128.0
2020-08-19 15:25:00,210.51,210.69,210.17,210.28,231025.0,202.1596,202.3325,201.8331,201.9387,231025.0
2020-08-19 15:30:00,210.31,210.44,210.12,210.24,187520.0,201.9676,202.0924,201.7851,201.9003,187520.0
2020-08-19 15:35:00,210.24,210.4,210.11,210.14,149406.0,201.9003,202.054,201.7755,201.8043,149406.0
2020-08-19 15:40:00,210.15,210.43,209.95,210.37,241439.0,201.8139,202.0828,201.6218,202.0252,241439.0
2020-08-19 15:45:00,210.38,210.39,209.62,209.71,315433.0,202.0348,202.0444,201.3049,201.3914,315433.0
2020-08-19 15:50:00,209.7,209.92,209.25,209.49,597200.0,201.3818,201.593,200.9496,201.1801,597200.0
2020-08-19 15:55:00,209.48,210.05,209.41,209.75,1088602.0,201.1705,201.7179,201.1033,201.4298,1088602.0
2020-08-20 09:30:00,209.55,210.07,208.91,210.03,651446.0,201.2377,201.7371,200.6231,201.6987,651446.0
2020-08-20 09:35:00,210.09,210.72,210.01,210.22,362046.0,201.7563,202.3613,201.6795,201.8811,362046.0
2020-08-20 09:40:00,210.21,210.43,209.92,210.38,230477.0,201.8715,202.0828,201.593,202.0348,230477.0
2020-08-20 09:45:00,210.37,210.63,210.3,210.42,184917.0,202.0252,202.2749,201.958,202.0732,184917.0
2020-08-20 09:50:00,210.42,210.68,210.22,210.65,172051.0,202.0732,202.3229,201.8811,202.2941,172051.0
2020-08-20 09:55:00,210.62,210.67,210.39,210.49,205312.0,202.2653,202.3133,202.0444,202.1404,205312.0
2020-08-20 10:00:00,210.53,210.67,210.17,210.31,216416.0,202.1788,202.3133,201.8331,201.9676,216416.0
2020-08-20 10:05:00,210.31,211.02,210.3,210.79,311981.0,201.9676,202.6494,201.958,202.4285,311981.0
2020-08-20 10:10:00,210.8,210.91,210.61,210.74,152486.0,202.4381,202.5438,202.2557,202.3805,152486.0
2020-08-20 10:15:00,210.75,210.91,210.54,210.57,137542.0,202.3901,202.5438,202.1884,202.2172,137542.0
2020-08-20 10:20:00,210.53,210.82,210.39,210.79,155303.0,202.1788,202.4573,202.0444,202.4285,155303.0
2020-08-20 10:25:00,210.77,210.92,210.73,210.89,165045.0,202.4093,202.5534,202.3709,202.5246,165045.0
2020-08-20 10:30:00,210.89,211.51,210.88,211.4,329602.0,202.5246,203.12,202.5149,203.0143,329602.0
2020-08-20 10:35:00,211.4,211.48,211.12,211.16,160223.0,203.0143,203.0911,202.7454,202.7838,160223.0
2020-08-20 10:40:00,211.18,211.37,210.96,211.32,161991.0,202.803,202.9855,202.5918,202.9375,161991.0
2020-08-20 10:45:00,211.31,211.6,211.13,211.57,198190.0,202.9279,203.2064,202.755,203.1776,198190.0
2020-08-20 10:50:00,211.57,211.86,211.57,211.78,210900.0,203.1776,203.4561,203.1776,203.3792,210900.0
2020-08-20 10:55:00,211.79,211.99,211.71,211.96,220958.0,203.3889,203.5809,203.312,203.5521,220958.0
2020-08-20 11:00:00,211.96,212.02,211.66,211.77,251916.0,203.5521,203.6097,203.264,203.3696,251916.0
2020-08-20 11:05:00,211.75,211.77,211.1,211.22,189329.0,203.3504,203.3696,202.7262,202.8415,189329.0
2020-08-20 11:10:00,211.21,211.34,211.11,211.26,132527.0,202.8319,202.9567,202.7358,202.8799,132527.0
2020-08-20 11:15:00,211.26,211.32,210.96,211.1,127533.0,202.8799,202.9375,202.5918,202.7262,127533.0
2020-08-20 11:20:00,211.08,211.43,211.01,211.35,121134.0,202.707,203.0431,202.6398,202.9663,121134.0
2020-08-20 11:25:00,211.35,211.46,211.19,211.24,143689.0,202.9663,203.0719,202.8127,202.8607,143689.0
2020-08-20 11:30:00,211.24,211.56,211.09,211.49,140505.0,202.8607,203.168,202.7166,203.1008,140505.0
2020-08-20 11:35:00,211.5,211.96,211.48,211.92,181405.0,203.1104,203.5521,203.0911,203.5137,181405.0
2020-08-20 11:40:00,211.93,211.94,211.58,211.74,115196.0,203.5233,203.5329,203.1872,203.3408,115196.0
2020-08-20 11:45:00,211.75,211.87,211.74,211.78,80813.0,203.3504,203.4657,203.3408,203.3792,80813.0
2020-08-20 11:50:00,211.8,212.0,211.74,211.92,145672.0,203.3985,203.5905,203.3408,203.5137,145672.0
2020-08-20 11:55:00,211.91,212.1,211.9,211.98,208727.0,203.5041,203.6866,203.4945,203.5713,208727.0
2020-08-20 12:00:00,211.99,212.16,211.95,212.09,184592.0,203.5809,203.7442,203.5425,203.677,184592.0
2020-08-20 12:05:00,212.1,212.19,212.07,212.15,153192.0,203.6866,203.773,203.6577,203.7346,153192.0
2020-08-20 12:10:00,212.15,212.36,212.13,212.2,231251.0,203.7346,203.9362,203.7154,203.7826,231251.0
2020-08-20 12:15:00,212.2,212.28,211.88,211.94,155820.0,203.7826,203.8594,203.4753,203.5329,155820.0
2020-08-20 12:20:00,211.95,212.27,211.93,212.22,138229.0,203.5425,203.8498,203.5233,203.8018,138229.0
2020-08-20 12:25:00,212.24,212.27,211.83,211.84,123215.0,203.821,203.8498,203.4273,203.4369,123215.0
2020-08-20 12:30:00,211.86,212.09,211.86,212.02,91571.0,203.4561,203.677,203.4561,203.6097,91571.0
2020-08-20 12:35:00,212.05,212.19,211.83,212.19,125944.0,203.6385,203.773,203.4273,203.773,125944.0
2020-08-20 12:40:00,212.17,212.22,212.03,212.13,100014.0,203.7538,203.8018,203.6193,203.7154,100014.0
2020-08-20 12:45:00,212.14,212.18,211.78,211.85,180319.0,203.725,203.7634,203.3792,203.4465,180319.0
2020-08-20 12:50:00,211.84,211.93,211.71,211.9,124563.0,203.4369,203.5233,203.312,203.4945,124563.0
2020-08-20 12:55:00,211.9,211.98,211.58,211.75,139908.0,203.4945,203.5713,203.1872,203.3504,139908.0
2020-08-20 13:00:00,211.75,211.91,211.75,211.81,104777.0,203.3504,203.5041,203.3504,203.4081,104777.0
2020-08-20 13:05:00,211.79,211.83,211.61,211.77,80498.0,203.3889,203.4273,203.216,203.3696,80498.0
2020-08-20 13:10:00,211.76,212.02,211.72,211.94,103388.0,203.36,203.6097,203.3216,203.5329,103388.0
2020-08-20 13:15:00,211.96,212.28,211.94,212.28,144378.0,203.5521,203.8594,203.5329,203.8594,144378.0
2020-08-20 13:20:00,212.27,212.59,212.27,212.57,283042.0,203.8498,204.1571,203.8498,204.1379,283042.0
2020-08-20 13:25:00,212.57,212.61,212.44,212.47,144525.0,204.1379,204.1763,204.0131,204.0419,144525.0
2020-08-20 13:30:00,212.47,212.73,212.45,212.65,153312.0,204.0419,204.2916,204.0227,204.2147,153312.0
2020-08-20 13:35:00,212.65,212.77,212.65,212.74,136921.0,204.2147,204.33,204.2147,204.3012,136921.0
2020-08-20 13:40:00,212.74,212.97,212.72,212.87,192728.0,204.3012,204.522,204.282,204.426,192728.0
2020-08-20 13:45:00,212.87,212.92,212.6,212.73,172883.0,204.426,204.474,204.1667,204.2916,172883.0
2020-08-20 13:50:00,212.74,213.0,212.71,212.89,165291.0,204.3012,204.5509,204.2724,204.4452,165291.0
2020-08-20 13:55:00,212.9,213.05,212.84,213.01,250218.0,204.4548,204.5989,204.3972,204.5605,250218.0
2020-08-20 14:00:00,213.0,213.23,212.84,213.23,261809.0,204.5509,204.7717,204.3972,204.7717,261809.0
2020-08-20 14:05:00,213.22,213.35,213.09,213.33,208273.0,204.7621,204.887,204.6373,204.8678,208273.0
2020-08-20 14:10:00,213.33,213.44,213.19,213.39,222978.0,204.8678,204.9734,204.7333,204.9254,222978.0
2020-08-20 14:15:00,213.39,213.7,213.31,213.67,259461.0,204.9254,205.2231,204.8486,205.1943,259461.0
2020-08-20 14:20:00,213.69,214.09,213.57,214.03,417504.0,205.2135,205.5976,205.0982,205.54,417504.0
2020-08-20 14:25:00,214.03,214.11,213.89,214.09,327838.0,205.54,205.6168,205.4055,205.5976,327838.0
2020-08-20 14:30:00,214.09,214.29,213.94,214.27,315404.0,205.5976,205.7897,205.4536,205.7705,315404.0
2020-08-20 14:35:00,214.28,214.35,213.97,214.03,246905.0,205.7801,205.8473,205.4824,205.54,246905.0
2020-08-20 14:40:00,214.03,214.1,213.83,214.06,237750.0,205.54,205.6072,205.3479,205.5688,237750.0
2020-08-20 14:45:00,214.06,214.31,214.01,214.15,232018.0,205.5688,205.8089,205.5208,205.6552,232018.0
2020-08-20 14:50:00,214.15,214.2,213.97,214.14,200938.0,205.6552,205.7033,205.4824,205.6456,200938.0
2020-08-20 14:55:00,214.14,214.28,214.06,214.27,177982.0,205.6456,205.7801,205.5688,205.7705,177982.0
2020-08-20 15:00:00,214.26,214.49,214.23,214.47,284203.0,205.7609,205.9817,205.7321,205.9625,284203.0
2020-08-20 15:05:00,214.48,214.64,214.35,214.64,323403.0,205.9721,206.1258,205.8473,206.1258,323403.0
2020-08-20 15:10:00,214.64,214.84,214.6,214.75,302396.0,206.1258,206.3179,206.0874,206.2314,302396.0
2020-08-20 15:15:00,214.75,214.77,214.22,214.24,371584.0,206.2314,206.2506,205.7225,205.7417,371584.0
2020-08-20 15:20:00,214.24,214.32,213.88,214.19,293850.0,205.7417,205.8185,205.3959,205.6936,293850.0
2020-08-20 15:25:00,214.2,214.45,214.16,214.43,228147.0,205.7033,205.9433,205.6648,205.9241,228147.0
2020-08-20 15:30:00,214.42,214.53,214.3,214.45,229375.0,205.9145,206.0202,205.7993,205.9433,229375.0
2020-08-20 15:35:00,214.45,214.81,214.41,214.8,311245.0,205.9433,206.2891,205.9049,206.2795,311245.0
2020-08-20 15:40:00,214.8,215.0,214.67,214.89,506424.0,206.2795,206.4715,206.1546,206.3659,506424.0
2020-08-20 15:45:00,214.89,214.94,214.45,214.48,408878.0,206.3659,206.4139,205.9433,205.9721,408878.0
2020-08-20 15:50:00,214.48,214.68,214.31,214.52,553432.0,205.9721,206.1642,205.8089,206.0106,553432.0
2020-08-20 15:55:00,214.51,214.65,214.18,214.55,1088059.0,206.001,206.1354,205.684,206.0394,1088059.0
2020-08-21 09:30:00,213.5,214.39,213.2,214.05,2351516.0,205.031,205.8857,204.7429,205.5592,2351516.0
2020-08-21 09:35:00,214.03,214.62,213.85,214.09,560648.0,205.54,206.1066,205.3671,205.5976,560648.0
2020-08-21 09:40:00,214.1,214.87,213.9,214.67,510502.0,205.6072,206.3467,205.4152,206.1546,510502.0
2020-08-21 09:45:00,214.68,215.16,214.36,214.44,688999.0,206.1642,206.6252,205.8569,205.9337,688999.0
2020-08-21 09:50:00,214.45,214.65,213.96,214.42,339168.0,205.9433,206.1354,205.4728,205.9145,339168.0
2020-08-21 09:55:00,214.42,214.63,214.12,214.52,240625.0,205.9145,206.1162,205.6264,206.0106,240625.0
2020-08-21 10:00:00,214.53,214.77,214.36,214.52,300643.0,206.0202,206.2506,205.8569,206.0106,300643.0
2020-08-21 10:05:00,214.54,214.95,214.34,214.51,342678.0,206.0298,206.4235,205.8377,206.001,342678.0
2020-08-21 10:10:00,214.53,214.58,214.0,214.31,300351.0,206.0202,206.0682,205.5112,205.8089,300351.0
2020-08-21 10:15:00,214.31,214.44,214.25,214.35,237268.0,205.8089,205.9337,205.7513,205.8473,237268.0
2020-08-21 10:20:00,214.34,214.6,214.27,214.55,251053.0,205.8377,206.0874,205.7705,206.0394,251053.0
2020-08-21 10:25:00,214.57,215.14,214.52,215.03,434560.0,206.0586,206.606,206.0106,206.5003,434560.0
2020-08-21 10:30:00,215.05,216.13,215.04,216.0,714463.0,206.5195,207.5567,206.5099,207.4319,714463.0
2020-08-21 10:35:00,216.0,216.25,215.83,216.0,490566.0,207.4319,207.6719,207.2686,207.4319,490566.0
2020-08-21 10:40:00,216.01,216.15,215.72,215.93,363770.0,207.4415,207.5759,207.163,207.3646,363770.0
2020-08-21 10:45:00,215.95,216.05,215.46,215.66,298532.0,207.3838,207.4799,206.9133,207.1053,298532.0
2020-08-21 10:50:00,215.66,215.97,215.53,215.91,199668.0,207.1053,207.403,206.9805,207.3454,199668.0
2020-08-21 10:55:00,215.91,216.19,215.72,215.89,377927.0,207.3454,207.6143,207.163,207.3262,377927.0
2020-08-21 11:00:00,215.87,215.95,215.2,215.24,265949.0,207.307,207.3838,206.6636,206.702,265949.0
2020-08-21 11:05:00,215.23,215.41,214.87,214.96,248810.0,206.6924,206.8653,206.3467,206.4331,248810.0
2020-08-21 11:10:00,214.92,215.19,214.75,214.89,214410.0,206.3947,206.654,206.2314,206.3659,214410.0
2020-08-21 11:15:00,214.89,215.01,214.53,214.63,220995.0,206.3659,206.4811,206.0202,206.1162,220995.0
2020-08-21 11:20:00,214.64,215.08,214.61,215.03,231310.0,206.1258,206.5483,206.097,206.5003,231310.0
2020-08-21 11:25:00,214.98,215.02,214.61,214.78,214181.0,206.4523,206.4907,206.097,206.2602,214181.0
2020-08-21 11:30:00,214.8,214.8,213.95,214.03,377566.0,206.2795,206.2795,205.4632,205.54,377566.0
2020-08-21 11:35:00,214.04,214.25,213.77,213.85,404058.0,205.5496,205.7513,205.2903,205.3671,404058.0
2020-08-21 11:40:00,213.86,214.14,213.77,213.9,203446.0,205.3767,205.6456,205.2903,205.4152,203446.0
2020-08-21 11:45:00,213.89,214.24,213.86,213.93,236750.0,205.4055,205.7417,205.3767,205.444,236750.0
2020-08-21 11:50:00,213.97,214.07,213.65,213.77,198742.0,205.4824,205.5784,205.1751,205.2903,198742.0
2020-08-21 11:55:00,213.78,214.15,213.35,213.55,270321.0,205.2999,205.6552,204.887,205.079,270321.0
2020-08-21 12:00:00,213.53,214.19,213.5,214.16,175817.0,205.0598,205.6936,205.031,205.6648,175817.0
2020-08-21 12:05:00,214.15,214.46,214.15,214.25,179395.0,205.6552,205.9529,205.6552,205.7513,179395.0
2020-08-21 12:10:00,214.25,214.44,214.21,214.41,113893.0,205.7513,205.9337,205.7129,205.9049,113893.0
2020-08-21 12:15:00,214.4,214.53,214.26,214.46,152399.0,205.8953,206.0202,205.7609,205.9529,152399.0
2020-08-21 12:20:00,214.46,214.86,214.35,214.8,170501.0,205.9529,206.3371,205.8473,206.2795,170501.0
2020-08-21 12:25:00,214.78,214.84,214.5,214.67,138508.0,206.2602,206.3179,205.9914,206.1546,138508.0
2020-08-21 12:30:00,214.66,214.69,214.13,214.28,184049.0,206.145,206.1738,205.636,205.7801,184049.0
2020-08-21 12:35:00,214.28,214.39,213.93,213.93,131548.0,205.7801,205.8857,205.444,205.444,131548.0
2020-08-21 12:40:00,213.93,214.33,213.92,214.23,130726.0,205.444,205.8281,205.4344,205.7321,130726.0
2020-08-21 12:45:00,214.23,214.24,213.96,214.02,148973.0,205.7321,205.7417,205.4728,205.5304,148973.0
2020-08-21 12:50:00,214.02,214.21,213.76,214.17,174350.0,205.5304,205.7129,205.2807,205.6744,174350.0
2020-08-21 12:55:00,214.19,214.25,214.05,214.09,62014.0,205.6936,205.7513,205.5592,205.5976,62014.0
2020-08-21 13:00:00,214.08,214.19,213.52,213.79,213546.0,205.588,205.6936,205.0502,205.3095,213546.0
2020-08-21 13:05:00,213.79,213.91,213.67,213.77,85972.0,205.3095,205.4248,205.1943,205.2903,85972.0
2020-08-21 13:10:00,213.76,213.78,213.53,213.71,121295.0,205.2807,205.2999,205.0598,205.2327,121295.0
2020-08-21 13:15:00,213.71,213.83,213.56,213.59,105720.0,205.2327,205.3479,205.0886,205.1174,105720.0
2020-08-21 13:20:00,213.58,213.58,213.15,213.28,208213.0,205.1078,205.1078,204.6949,204.8197,208213.0
2020-08-21 13:25:00,213.27,213.52,213.18,213.47,135267.0,204.8101,205.0502,204.7237,205.0022,135267.0
2020-08-21 13:30:00,213.46,213.55,213.21,213.54,123909.0,204.9926,205.079,204.7525,205.0694,123909.0
2020-08-21 13:35:00,213.55,213.73,213.51,213.61,142654.0,205.079,205.2519,205.0406,205.1367,142654.0
2020-08-21 13:40:00,213.61,213.7,213.22,213.28,118170.0,205.1367,205.2231,204.7621,204.8197,118170.0
2020-08-21 13:45:00,213.27,213.53,213.24,213.52,97208.0,204.8101,205.0598,204.7813,205.0502,97208.0
2020-08-21 13:50:00,213.52,213.53,213.33,213.36,88517.0,205.0502,205.0598,204.8678,204.8966,88517.0
2020-08-21 13:55:00,213.35,213.41,213.14,213.31,112213.0,204.887,204.9446,204.6853,204.8486,112213.0
2020-08-21 14:00:00,213.31,213.39,213.05,213.21,152513.0,204.8486,204.9254,204.5989,204.7525,152513.0
2020-08-21 14:05:00,213.21,213.41,213.17,213.4,169119.0,204.7525,204.9446,204.7141,204.935,169119.0
2020-08-21 14:10:00,213.42,213.49,213.15,213.26,123399.0,204.9542,205.0214,204.6949,204.8005,123399.0
2020-08-21 14:15:00,213.28,213.44,213.25,213.37,88331.0,204.8197,204.9734,204.7909,204.9062,88331.0
2020-08-21 14:20:00,213.37,213.38,213.06,213.08,145474.0,204.9062,204.9158,204.6085,204.6277,145474.0
2020-08-21 14:25:00,213.08,213.22,212.93,213.18,221679.0,204.6277,204.7621,204.4836,204.7237,221679.0
2020-08-21 14:30:00,213.18,213.59,213.15,213.56,194452.0,204.7237,205.1174,204.6949,205.0886,194452.0
2020-08-21 14:35:00,213.54,213.72,213.34,213.36,200549.0,205.0694,205.2423,204.8774,204.8966,200549.0
2020-08-21 14:40:00,213.37,213.53,213.21,213.4,165654.0,204.9062,205.0598,204.7525,204.935,165654.0
2020-08-21 14:45:00,213.41,213.66,213.35,213.54,229611.0,204.9446,205.1847,204.887,205.0694,229611.0
2020-08-21 14:50:00,213.55,213.79,213.55,213.65,201572.0,205.079,205.3095,205.079,205.1751,201572.0
2020-08-21 14:55:00,213.66,213.74,213.51,213.52,140142.0,205.1847,205.2615,205.0406,205.0502,140142.0
2020-08-21 15:00:00,213.52,213.94,213.43,213.52,259487.0,205.0502,205.4536,204.9638,205.0502,259487.0
2020-08-21 15:05:00,213.49,213.53,213.19,213.35,192747.0,205.0214,205.0598,204.7333,204.887,192747.0
2020-08-21 15:10:00,213.34,213.42,213.18,213.26,146147.0,204.8774,204.9542,204.7237,204.8005,146147.0
2020-08-21 15:15:00,213.26,213.48,213.14,213.36,168159.0,204.8005,205.0118,204.6853,204.8966,168159.0
2020-08-21 15:20:00,213.36,213.53,213.3,213.44,133600.0,204.8966,205.0598,204.839,204.9734,133600.0
2020-08-21 15:25:00,213.45,213.58,213.41,213.47,166557.0,204.983,205.1078,204.9446,205.0022,166557.0
2020-08-21 15:30:00,213.47,213.62,213.41,213.61,182471.0,205.0022,205.1463,204.9446,205.1367,182471.0
2020-08-21 15:35:00,213.62,213.76,213.34,213.37,197403.0,205.1463,205.2807,204.8774,204.9062,197403.0
2020-08-21 15:40:00,213.37,213.38,213.07,213.16,204394.0,204.9062,204.9158,204.6181,204.7045,204394.0
2020-08-21 15:45:00,213.18,213.23,212.91,213.01,275671.0,204.7237,204.7717,204.4644,204.5605,275671.0
2020-08-21 15:50:00,213.01,213.15,212.85,212.92,428709.0,204.5605,204.6949,204.4068,204.474,428709.0
2020-08-21 15:55:00,212.92,213.33,212.89,213.04,1004775.0,204.474,204.8678,204.4452,204.5893,1004775.0
2020-08-24 09:30:00,214.81,215.12,214.03,214.12,1814039.0,206.2891,206.5868,205.54,205.6264,1814039.0
2020-08-24 09:35:00,214.11,214.44,213.89,214.41,742243.0,205.6168,205.9337,205.4055,205.9049,742243.0
2020-08-24 09:40:00,214.42,215.15,214.42,215.04,585886.0,205.9145,206.6156,205.9145,206.5099,585886.0
2020-08-24 09:45:00,215.03,215.06,214.56,214.69,305586.0,206.5003,206.5291,206.049,206.1738,305586.0
2020-08-24 09:50:00,214.72,214.9,214.15,214.18,455802.0,206.2026,206.3755,205.6552,205.684,455802.0
2020-08-24 09:55:00,214.18,214.64,214.05,214.61,383073.0,205.684,206.1258,205.5592,206.097,383073.0
2020-08-24 10:00:00,214.65,214.73,213.84,214.16,344475.0,206.1354,206.2122,205.3575,205.6648,344475.0
2020-08-24 10:05:00,214.17,214.3,213.65,213.92,304529.0,205.6744,205.7993,205.1751,205.4344,304529.0
2020-08-24 10:10:00,213.9,214.31,213.77,214.28,348617.0,205.4152,205.8089,205.2903,205.7801,348617.0
2020-08-24 10:15:00,214.3,214.83,214.28,214.8,253749.0,205.7993,206.3083,205.7801,206.2795,253749.0
2020-08-24 10:20:00,214.78,215.44,214.69,215.36,414208.0,206.2602,206.8941,206.1738,206.8172,414208.0
2020-08-24 10:25:00,215.35,215.52,214.95,215.02,288400.0,206.8076,206.9709,206.4235,206.4907,288400.0
2020-08-24 10:30:00,215.01,215.05,214.57,214.77,296780.0,206.4811,206.5195,206.0586,206.2506,296780.0
2020-08-24 10:35:00,214.77,214.79,214.45,214.68,195163.0,206.2506,206.2698,205.9433,206.1642,195163.0
2020-08-24 10:40:00,214.67,214.67,214.14,214.38,173305.0,206.1546,206.1546,205.6456,205.8761,173305.0
2020-08-24 10:45:00,214.38,214.42,213.9,214.04,328415.0,205.8761,205.9145,205.4152,205.5496,328415.0
2020-08-24 10:50:00,214.02,214.07,213.01,213.03,311988.0,205.5304,205.5784,204.5605,204.5797,311988.0
2020-08-24 10:55:00,213.04,213.44,212.88,213.1,382942.0,204.5893,204.9734,204.4356,204.6469,382942.0
2020-08-24 11:00:00,213.16,213.6,212.99,213.42,244921.0,204.7045,205.1271,204.5413,204.9542,244921.0
2020-08-24 11:05:00,213.43,213.48,213.03,213.13,167793.0,204.9638,205.0118,204.5797,204.6757,167793.0
2020-08-24 11:10:00,213.14,213.4,213.03,213.08,134578.0,204.6853,204.935,204.5797,204.6277,134578.0
2020-08-24 11:15:00,213.07,213.11,212.43,212.78,341904.0,204.6181,204.6565,204.0035,204.3396,341904.0
2020-08-24 11:20:00,212.78,213.14,212.72,212.88,162328.0,204.3396,204.6853,204.282,204.4356,162328.0
2020-08-24 11:25:00,212.87,213.15,212.7,212.77,159271.0,204.426,204.6949,204.2628,204.33,159271.0
2020-08-24 11:30:00,212.78,213.27,212.73,212.85,121983.0,204.3396,204.8101,204.2916,204.4068,121983.0
2020-08-24 11:35:00,212.87,213.11,212.77,213.0,130047.0,204.426,204.6565,204.33,204.5509,130047.0
2020-08-24 11:40:00,213.04,213.64,212.98,213.57,172895.0,204.5893,205.1655,204.5316,205.0982,172895.0
2020-08-24 11:45:00,213.57,213.7,213.46,213.49,158730.0,205.0982,205.2231,204.9926,205.0214,158730.0
2020-08-24 11:50:00,213.5,213.63,213.25,213.43,118818.0,205.031,205.1559,204.7909,204.9638,118818.0
2020-08-24 11:55:00,213.44,213.79,213.38,213.72,177550.0,204.9734,205.3095,204.9158,205.2423,177550.0
2020-08-24 12:00:00,213.71,213.95,213.63,213.84,118384.0,205.2327,205.4632,205.1559,205.3575,118384.0
2020-08-24 12:05:00,213.85,213.96,213.55,213.63,120584.0,205.3671,205.4728,205.079,205.1559,120584.0
2020-08-24 12:10:00,213.64,213.8,213.58,213.76,90796.0,205.1655,205.3191,205.1078,205.2807,90796.0
2020-08-24 12:15:00,213.74,213.89,213.66,213.69,88623.0,205.2615,205.4055,205.1847,205.2135,88623.0
2020-08-24 12:20:00,213.68,213.8,213.51,213.6,142108.0,205.2039,205.3191,205.0406,205.1271,142108.0
2020-08-24 12:25:00,213.61,213.63,213.12,213.18,151346.0,205.1367,205.1559,204.6661,204.7237,151346.0
2020-08-24 12:30:00,213.18,213.28,213.05,213.28,150373.0,204.7237,204.8197,204.5989,204.8197,150373.0
2020-08-24 12:35:00,213.26,213.52,213.23,213.42,139316.0,204.8005,205.0502,204.7717,204.9542,139316.0
2020-08-24 12:40:00,213.41,213.44,213.13,213.28,116624.0,204.9446,204.9734,204.6757,204.8197,116624.0
2020-08-24 12:45:00,213.27,213.67,213.21,213.57,108074.0,204.8101,205.1943,204.7525,205.0982,108074.0
2020-08-24 12:50:00,213.55,213.59,213.3,213.47,127311.0,205.079,205.1174,204.839,205.0022,127311.0
2020-08-24 12:55:00,213.48,213.63,213.29,213.55,164441.0,205.0118,205.1559,204.8293,205.079,164441.0
2020-08-24 13:00:00,213.56,213.89,213.49,213.82,189365.0,205.0886,205.4055,205.0214,205.3383,189365.0
2020-08-24 13:05:00,213.81,214.06,213.76,214.05,141348.0,205.3287,205.5688,205.2807,205.5592,141348.0
2020-08-24 13:10:00,214.05,214.11,213.9,214.05,121308.0,205.5592,205.6168,205.4152,205.5592,121308.0
2020-08-24 13:15:00,214.06,214.08,213.55,213.68,178600.0,205.5688,205.588,205.079,205.2039,178600.0
2020-08-24 13:20:00,213.71,213.77,213.34,213.55,115558.0,205.2327,205.2903,204.8774,205.079,115558.0
2020-08-24 13:25:00,213.59,213.59,213.26,213.28,80622.0,205.1174,205.1174,204.8005,204.8197,80622.0
2020-08-24 13:30:00,213.27,213.28,213.01,213.2,87970.0,204.8101,204.8197,204.5605,204.7429,87970.0
2020-08-24 13:35:00,213.2,213.32,213.06,213.13,114540.0,204.7429,204.8582,204.6085,204.6757,114540.0
2020-08-24 13:40:00,213.14,213.22,212.81,212.92,127685.0,204.6853,204.7621,204.3684,204.474,127685.0
2020-08-24 13:45:00,212.94,213.01,212.77,212.92,127363.0,204.4932,204.5605,204.33,204.474,127363.0
2020-08-24 13:50:00,212.92,213.37,212.89,213.3,304755.0,204.474,204.9062,204.4452,204.839,304755.0
2020-08-24 13:55:00,213.31,213.37,213.2,213.31,112247.0,204.8486,204.9062,204.7429,204.8486,112247.0
2020-08-24 14:00:00,213.29,213.42,213.03,213.12,109433.0,204.8293,204.9542,204.5797,204.6661,109433.0
2020-08-24 14:05:00,213.12,213.4,213.11,213.14,112766.0,204.6661,204.935,204.6565,204.6853,112766.0
2020-08-24 14:10:00,213.15,213.43,213.14,213.39,89229.0,204.6949,204.9638,204.6853,204.9254,89229.0
2020-08-24 14:15:00,213.38,213.44,213.23,213.23,70910.0,204.9158,204.9734,204.7717,204.7717,70910.0
2020-08-24 14:20:00,213.24,213.24,212.97,213.12,120705.0,204.7813,204.7813,204.522,204.6661,120705.0
2020-08-24 14:25:00,213.13,213.16,212.81,212.86,101221.0,204.6757,204.7045,204.3684,204.4164,101221.0
2020-08-24 14:30:00,212.87,213.08,212.71,212.78,128328.0,204.426,204.6277,204.2724,204.3396,128328.0
2020-08-24 14:35:00,212.79,212.82,212.56,212.68,120661.0,204.3492,204.378,204.1283,204.2435,120661.0
2020-08-24 14:40:00,212.67,212.7,212.51,212.58,86908.0,204.2339,204.2628,204.0803,204.1475,86908.0
2020-08-24 14:45:00,212.58,212.81,212.55,212.64,94009.0,204.1475,204.3684,204.1187,204.2051,94009.0
2020-08-24 14:50:00,212.65,212.69,212.52,212.55,85646.0,204.2147,204.2532,204.0899,204.1187,85646.0
2020-08-24 14:55:00,212.55,212.82,212.54,212.7,111757.0,204.1187,204.378,204.1091,204.2628,111757.0
2020-08-24 15:00:00,212.69,212.84,212.62,212.69,92294.0,204.2532,204.3972,204.1859,204.2532,92294.0
2020-08-24 15:05:00,212.7,212.71,212.48,212.53,158357.0,204.2628,204.2724,204.0515,204.0995,158357.0
2020-08-24 15:10:00,212.53,212.84,212.49,212.79,146374.0,204.0995,204.3972,204.0611,204.3492,146374.0
2020-08-24 15:15:00,212.8,212.97,212.8,212.94,162593.0,204.3588,204.522,204.3588,204.4932,162593.0
2020-08-24 15:20:00,212.93,213.26,212.88,213.18,200651.0,204.4836,204.8005,204.4356,204.7237,200651.0
2020-08-24 15:25:00,213.18,213.23,213.06,213.14,117780.0,204.7237,204.7717,204.6085,204.6853,117780.0
2020-08-24 15:30:00,213.13,213.19,213.02,213.12,125583.0,204.6757,204.7333,204.5701,204.6661,125583.0
2020-08-24 15:35:00,213.09,213.26,213.09,213.23,121504.0,204.6373,204.8005,204.6373,204.7717,121504.0
2020-08-24 15:40:00,213.23,213.33,213.14,213.33,153759.0,204.7717,204.8678,204.6853,204.8678,153759.0
2020-08-24 15:45:00,213.33,213.35,212.97,213.0,230132.0,204.8678,204.887,204.522,204.5509,230132.0
2020-08-24 15:50:00,213.0,213.38,213.0,213.3,412481.0,204.5509,204.9158,204.5509,204.839,412481.0
2020-08-24 15:55:00,213.28,213.81,213.21,213.71,811242.0,204.8197,205.3287,204.7525,205.2327,811242.0
2020-08-25 09:30:00,213.3,214.12,213.1,213.52,878718.0,204.839,205.6264,204.6469,205.0502,878718.0
2020-08-25 09:35:00,213.6,214.45,213.59,214.0,416073.0,205.1271,205.9433,205.1174,205.5112,416073.0
2020-08-25 09:40:00,214.01,214.55,213.67,214.01,323547.0,205.5208,206.0394,205.1943,205.5208,323547.0
2020-08-25 09:45:00,214.04,214.16,213.75,213.8,183822.0,205.5496,205.6648,205.2711,205.3191,183822.0
2020-08-25 09:50:00,213.79,214.14,213.61,213.77,210186.0,205.3095,205.6456,205.1367,205.2903,210186.0
2020-08-25 09:55:00,213.78,214.4,213.75,214.39,194762.0,205.2999,205.8953,205.2711,205.8857,194762.0
2020-08-25 10:00:00,214.38,214.42,214.07,214.34,194737.0,205.8761,205.9145,205.5784,205.8377,194737.0
2020-08-25 10:05:00,214.35,214.78,214.3,214.5,324486.0,205.8473,206.2602,205.7993,205.9914,324486.0
2020-08-25 10:10:00,214.49,215.16,214.44,214.96,359840.0,205.9817,206.6252,205.9337,206.4331,359840.0
2020-08-25 10:15:00,214.97,215.73,214.96,215.57,422342.0,206.4427,207.1726,206.4331,207.0189,422342.0
2020-08-25 10:20:00,215.57,215.61,214.87,215.26,312626.0,207.0189,207.0573,206.3467,206.7212,312626.0
2020-08-25 10:25:00,215.22,215.49,215.14,215.27,212690.0,206.6828,206.9421,206.606,206.7308,212690.0
2020-08-25 10:30:00,215.28,215.5,214.95,215.43,209699.0,206.7404,206.9517,206.4235,206.8845,209699.0
2020-08-25 10:35:00,215.42,215.75,215.42,215.54,239651.0,206.8749,207.1918,206.8749,206.9901,239651.0
2020-08-25 10:40:00,215.55,215.85,215.45,215.78,196211.0,206.9997,207.2878,206.9037,207.2206,196211.0
2020-08-25 10:45:00,215.78,216.02,215.5,215.67,428653.0,207.2206,207.4511,206.9517,207.1149,428653.0
2020-08-25 10:50:00,215.65,215.84,215.52,215.63,188975.0,207.0957,207.2782,206.9709,207.0765,188975.0
2020-08-25 10:55:00,215.63,215.85,215.5,215.82,185416.0,207.0765,207.2878,206.9517,207.259,185416.0
2020-08-25 11:00:00,215.8,216.09,215.75,215.83,307266.0,207.2398,207.5183,207.1918,207.2686,307266.0
2020-08-25 11:05:00,215.83,216.0,215.2,215.96,173830.0,207.2686,207.4319,206.6636,207.3934,173830.0
2020-08-25 11:10:00,215.97,216.23,215.76,216.18,242944.0,207.403,207.6527,207.2014,207.6047,242944.0
2020-08-25 11:15:00,216.2,216.45,216.09,216.43,297762.0,207.6239,207.864,207.5183,207.8448,297762.0
2020-08-25 11:20:00,216.44,216.52,216.03,216.05,287418.0,207.8544,207.9312,207.4607,207.4799,287418.0
2020-08-25 11:25:00,216.07,216.12,215.09,215.31,311212.0,207.4991,207.5471,206.5579,206.7692,311212.0
2020-08-25 11:30:00,215.32,215.38,215.0,215.2,262218.0,206.7788,206.8364,206.4715,206.6636,262218.0
2020-08-25 11:35:00,215.2,215.48,215.07,215.27,192112.0,206.6636,206.9325,206.5387,206.7308,192112.0
2020-08-25 11:40:00,215.26,215.41,214.86,214.98,192040.0,206.7212,206.8653,206.3371,206.4523,192040.0
2020-08-25 11:45:00,214.99,215.13,214.75,215.03,130267.0,206.4619,206.5964,206.2314,206.5003,130267.0
2020-08-25 11:50:00,215.04,215.18,215.02,215.12,79255.0,206.5099,206.6444,206.4907,206.5868,79255.0
2020-08-25 11:55:00,215.1,215.31,215.07,215.19,95445.0,206.5676,206.7692,206.5387,206.654,95445.0
2020-08-25 12:00:00,215.18,215.26,215.09,215.21,93041.0,206.6444,206.7212,206.5579,206.6732,93041.0
2020-08-25 12:05:00,215.22,215.23,215.01,215.09,106665.0,206.6828,206.6924,206.4811,206.5579,106665.0
2020-08-25 12:10:00,215.09,215.15,214.71,214.79,143279.0,206.5579,206.6156,206.193,206.2698,143279.0
2020-08-25 12:15:00,214.78,214.96,214.69,214.88,129330.0,206.2602,206.4331,206.1738,206.3563,129330.0
2020-08-25 12:20:00,214.89,215.11,214.88,215.02,93504.0,206.3659,206.5772,206.3563,206.4907,93504.0
2020-08-25 12:25:00,215.02,215.24,215.0,215.11,85452.0,206.4907,206.702,206.4715,206.5772,85452.0
2020-08-25 12:30:00,215.12,215.35,215.09,215.31,114279.0,206.5868,206.8076,206.5579,206.7692,114279.0
2020-08-25 12:35:00,215.32,215.43,215.2,215.41,103174.0,206.7788,206.8845,206.6636,206.8653,103174.0
2020-08-25 12:40:00,215.41,215.48,215.06,215.15,113980.0,206.8653,206.9325,206.5291,206.6156,113980.0
2020-08-25 12:45:00,215.17,215.34,215.05,215.13,84395.0,206.6348,206.798,206.5195,206.5964,84395.0
2020-08-25 12:50:00,215.12,215.37,215.11,215.23,110680.0,206.5868,206.8268,206.5772,206.6924,110680.0
2020-08-25 12:55:00,215.24,215.45,215.24,215.43,79581.0,206.702,206.9037,206.702,206.8845,79581.0
2020-08-25 13:00:00,215.44,215.44,215.25,215.25,61163.0,206.8941,206.8941,206.7116,206.7116,61163.0
2020-08-25 13:05:00,215.23,215.28,215.08,215.24,87188.0,206.6924,206.7404,206.5483,206.702,87188.0
2020-08-25 13:10:00,215.23,215.44,215.17,215.4,79949.0,206.6924,206.8941,206.6348,206.8557,79949.0
2020-08-25 13:15:00,215.4,215.48,215.36,215.45,54985.0,206.8557,206.9325,206.8172,206.9037,54985.0
2020-08-25 13:20:00,215.44,215.46,215.2,215.23,52202.0,206.8941,206.9133,206.6636,206.6924,52202.0
2020-08-25 13:25:00,215.23,215.29,215.04,215.17,90581.0,206.6924,206.75,206.5099,206.6348,90581.0
2020-08-25 13:30:00,215.2,215.29,215.12,215.23,64043.0,206.6636,206.75,206.5868,206.6924,64043.0
2020-08-25 13:35:00,215.23,215.36,215.2,215.29,95798.0,206.6924,206.8172,206.6636,206.75,95798.0
2020-08-25 13:40:00,215.29,215.45,215.24,215.36,73974.0,206.75,206.9037,206.702,206.8172,73974.0
2020-08-25 13:45:00,215.38,215.4,215.14,215.22,69148.0,206.8364,206.8557,206.606,206.6828,69148.0
2020-08-25 13:50:00,215.23,215.33,215.18,215.26,53891.0,206.6924,206.7884,206.6444,206.7212,53891.0
2020-08-25 13:55:00,215.27,215.37,215.16,215.22,58171.0,206.7308,206.8268,206.6252,206.6828,58171.0
2020-08-25 14:00:00,215.22,215.23,215.0,215.17,72641.0,206.6828,206.6924,206.4715,206.6348,72641.0
2020-08-25 14:05:00,215.16,215.28,215.02,215.25,72095.0,206.6252,206.7404,206.4907,206.7116,72095.0
2020-08-25 14:10:00,215.24,215.48,215.24,215.43,125462.0,206.702,206.9325,206.702,206.8845,125462.0
2020-08-25 14:15:00,215.44,215.87,215.01,215.73,219767.0,206.8941,207.307,206.4811,207.1726,219767.0
2020-08-25 14:20:00,215.74,215.87,215.68,215.82,82261.0,207.1822,207.307,207.1245,207.259,82261.0
2020-08-25 14:25:00,215.83,215.87,215.69,215.85,85628.0,207.2686,207.307,207.1341,207.2878,85628.0
2020-08-25 14:30:00,215.85,215.91,215.66,215.87,105662.0,207.2878,207.3454,207.1053,207.307,105662.0
2020-08-25 14:35:00,215.88,215.94,215.71,215.85,140267.0,207.3166,207.3742,207.1534,207.2878,140267.0
2020-08-25 14:40:00,215.84,215.94,215.74,215.78,121399.0,207.2782,207.3742,207.1822,207.2206,121399.0
2020-08-25 14:45:00,215.79,215.93,215.79,215.87,53472.0,207.2302,207.3646,207.2302,207.307,53472.0
2020-08-25 14:50:00,215.88,216.0,215.83,215.98,116030.0,207.3166,207.4319,207.2686,207.4126,116030.0
2020-08-25 14:55:00,215.96,216.15,215.86,216.08,129053.0,207.3934,207.5759,207.2974,207.5087,129053.0
2020-08-25 15:00:00,216.08,216.17,215.94,216.07,118596.0,207.5087,207.5951,207.3742,207.4991,118596.0
2020-08-25 15:05:00,216.08,216.2,216.01,216.1,121397.0,207.5087,207.6239,207.4415,207.5279,121397.0
2020-08-25 15:10:00,216.09,216.18,216.0,216.0,108499.0,207.5183,207.6047,207.4319,207.4319,108499.0
2020-08-25 15:15:00,215.99,216.12,215.85,216.08,121003.0,207.4222,207.5471,207.2878,207.5087,121003.0
2020-08-25 15:20:00,216.09,216.16,215.96,216.13,122391.0,207.5183,207.5855,207.3934,207.5567,122391.0
2020-08-25 15:25:00,216.17,216.36,216.1,216.34,155255.0,207.5951,207.7776,207.5279,207.7584,155255.0
2020-08-25 15:30:00,216.35,216.45,216.24,216.28,162077.0,207.768,207.864,207.6623,207.7007,162077.0
2020-08-25 15:35:00,216.29,216.45,216.25,216.43,187803.0,207.7103,207.864,207.6719,207.8448,187803.0
2020-08-25 15:40:00,216.43,216.5,216.04,216.06,312035.0,207.8448,207.912,207.4703,207.4895,312035.0
2020-08-25 15:45:00,216.06,216.41,216.06,216.23,259097.0,207.4895,207.8256,207.4895,207.6527,259097.0
2020-08-25 15:50:00,216.23,216.61,216.19,216.48,369045.0,207.6527,208.0177,207.6143,207.8928,369045.0
2020-08-25 15:55:00,216.47,216.51,216.05,216.46,677722.0,207.8832,207.9216,207.4799,207.8736,677722.0
2020-08-26 09:30:00,217.91,218.77,217.36,218.08,1481740.0,209.2661,210.092,208.7379,209.4293,1481740.0
2020-08-26 09:35:00,218.11,218.99,217.92,218.02,583670.0,209.4582,210.3032,209.2757,209.3717,583670.0
2020-08-26 09:40:00,218.05,218.45,217.65,217.92,496262.0,209.4005,209.7847,209.0164,209.2757,496262.0
2020-08-26 09:45:00,217.92,218.73,217.64,218.66,384295.0,209.2757,210.0536,209.0068,209.9863,384295.0
2020-08-26 09:50:00,218.69,218.73,217.56,217.7,374956.0,210.0151,210.0536,208.93,209.0644,374956.0
2020-08-26 09:55:00,217.74,218.57,217.74,218.41,312476.0,209.1028,209.8999,209.1028,209.7463,312476.0
2020-08-26 10:00:00,218.44,218.51,217.88,218.33,395996.0,209.7751,209.8423,209.2373,209.6694,395996.0
2020-08-26 10:05:00,218.33,218.58,218.15,218.54,241627.0,209.6694,209.9095,209.4966,209.8711,241627.0
2020-08-26 10:10:00,218.55,218.75,218.23,218.3,228761.0,209.8807,210.0728,209.5734,209.6406,228761.0
2020-08-26 10:15:00,218.29,219.29,218.26,219.05,543610.0,209.631,210.5913,209.6022,210.3609,543610.0
2020-08-26 10:20:00,219.04,219.6,218.89,219.58,460560.0,210.3513,210.889,210.2072,210.8698,460560.0
2020-08-26 10:25:00,219.6,219.65,219.32,219.39,283290.0,210.889,210.9371,210.6202,210.6874,283290.0
2020-08-26 10:30:00,219.39,219.63,219.3,219.62,212264.0,210.6874,210.9179,210.6009,210.9083,212264.0
2020-08-26 10:35:00,219.63,219.99,219.58,219.96,313669.0,210.9179,211.2636,210.8698,211.2348,313669.0
2020-08-26 10:40:00,219.95,220.14,219.47,219.94,700722.0,211.2252,211.4076,210.7642,211.2156,700722.0
2020-08-26 10:45:00,219.94,220.53,219.7,220.4,443342.0,211.2156,211.7822,210.9851,211.6573,443342.0
2020-08-26 10:50:00,220.4,220.43,219.95,220.04,292582.0,211.6573,211.6861,211.2252,211.3116,292582.0
2020-08-26 10:55:00,220.04,220.13,219.8,219.86,261364.0,211.3116,211.398,211.0811,211.1387,261364.0
2020-08-26 11:00:00,219.87,220.64,219.86,220.49,352554.0,211.1483,211.8878,211.1387,211.7437,352554.0
2020-08-26 11:05:00,220.49,220.5,220.02,220.29,236264.0,211.7437,211.7533,211.2924,211.5517,236264.0
2020-08-26 11:10:00,220.31,220.32,220.01,220.07,176816.0,211.5709,211.5805,211.2828,211.3404,176816.0
2020-08-26 11:15:00,220.08,220.47,220.04,220.45,209540.0,211.35,211.7245,211.3116,211.7053,209540.0
2020-08-26 11:20:00,220.46,221.06,220.42,220.94,349419.0,211.7149,212.2911,211.6765,212.1759,349419.0
2020-08-26 11:25:00,220.94,221.15,220.75,221.07,360295.0,212.1759,212.3776,211.9934,212.3007,360295.0
2020-08-26 11:30:00,221.06,221.33,220.99,221.12,353026.0,212.2911,212.5504,212.2239,212.3488,353026.0
2020-08-26 11:35:00,221.14,221.55,221.13,221.18,331500.0,212.368,212.7617,212.3584,212.4064,331500.0
2020-08-26 11:40:00,221.19,221.66,221.18,221.55,238876.0,212.416,212.8673,212.4064,212.7617,238876.0
2020-08-26 11:45:00,221.53,221.59,221.12,221.22,271933.0,212.7425,212.8001,212.3488,212.4448,271933.0
2020-08-26 11:50:00,221.24,221.63,221.23,221.42,270299.0,212.464,212.8385,212.4544,212.6369,270299.0
2020-08-26 11:55:00,221.43,221.69,221.29,221.36,267734.0,212.6465,212.8961,212.512,212.5792,267734.0
2020-08-26 12:00:00,221.4,221.7,221.31,221.67,197249.0,212.6176,212.9057,212.5312,212.8769,197249.0
2020-08-26 12:05:00,221.69,221.99,221.63,221.86,280779.0,212.8961,213.1842,212.8385,213.0594,280779.0
2020-08-26 12:10:00,221.86,222.09,221.84,222.03,385162.0,213.0594,213.2803,213.0402,213.2227,385162.0
2020-08-26 12:15:00,222.03,222.03,221.51,221.72,265662.0,213.2227,213.2227,212.7233,212.925,265662.0
2020-08-26 12:20:00,221.73,221.74,221.52,221.63,159605.0,212.9346,212.9442,212.7329,212.8385,159605.0
2020-08-26 12:25:00,221.63,221.96,221.52,221.62,179972.0,212.8385,213.1554,212.7329,212.8289,179972.0
2020-08-26 12:30:00,221.62,221.72,221.37,221.38,255307.0,212.8289,212.925,212.5888,212.5984,255307.0
2020-08-26 12:35:00,221.39,221.51,220.54,220.58,389527.0,212.608,212.7233,211.7918,211.8302,389527.0
2020-08-26 12:40:00,220.57,220.63,219.55,219.88,586728.0,211.8206,211.8782,210.841,211.1579,586728.0
2020-08-26 12:45:00,219.92,220.36,219.85,220.19,406590.0,211.1964,211.6189,211.1291,211.4556,406590.0
2020-08-26 12:50:00,220.19,220.48,220.1,220.37,273224.0,211.4556,211.7341,211.3692,211.6285,273224.0
2020-08-26 12:55:00,220.39,220.52,219.99,220.07,261023.0,211.6477,211.7726,211.2636,211.3404,261023.0
2020-08-26 13:00:00,220.09,220.48,220.08,220.28,165934.0,211.3596,211.7341,211.35,211.5421,165934.0
2020-08-26 13:05:00,220.27,220.62,220.14,220.31,159245.0,211.5325,211.8686,211.4076,211.5709,159245.0
2020-08-26 13:10:00,220.32,220.45,219.7,219.7,277979.0,211.5805,211.7053,210.9851,210.9851,277979.0
2020-08-26 13:15:00,219.7,220.13,219.65,220.05,186144.0,210.9851,211.398,210.9371,211.3212,186144.0
2020-08-26 13:20:00,220.05,220.47,219.97,220.4,175362.0,211.3212,211.7245,211.2444,211.6573,175362.0
2020-08-26 13:25:00,220.4,220.42,219.77,219.88,157218.0,211.6573,211.6765,211.0523,211.1579,157218.0
2020-08-26 13:30:00,219.89,219.96,219.54,219.72,1620557.0,211.1675,211.2348,210.8314,211.0043,1620557.0
2020-08-26 13:35:00,219.71,219.98,219.7,219.91,164320.0,210.9947,211.254,210.9851,211.1868,164320.0
2020-08-26 13:40:00,219.9,219.92,219.72,219.89,206161.0,211.1771,211.1964,211.0043,211.1675,206161.0
2020-08-26 13:45:00,219.9,220.27,219.8,220.15,236484.0,211.1771,211.5325,211.0811,211.4172,236484.0
2020-08-26 13:50:00,220.15,220.25,220.05,220.15,134297.0,211.4172,211.5133,211.3212,211.4172,134297.0
2020-08-26 13:55:00,220.14,220.46,220.11,220.46,123988.0,211.4076,211.7149,211.3788,211.7149,123988.0
2020-08-26 14:00:00,220.46,220.69,220.2,220.6,205248.0,211.7149,211.9358,211.4652,211.8494,205248.0
2020-08-26 14:05:00,220.58,220.69,220.4,220.57,143346.0,211.8302,211.9358,211.6573,211.8206,143346.0
2020-08-26 14:10:00,220.58,220.67,220.27,220.39,140418.0,211.8302,211.9166,211.5325,211.6477,140418.0
2020-08-26 14:15:00,220.41,220.6,220.35,220.44,120596.0,211.6669,211.8494,211.6093,211.6957,120596.0
2020-08-26 14:20:00,220.44,220.67,220.41,220.66,149229.0,211.6957,211.9166,211.6669,211.907,149229.0
2020-08-26 14:25:00,220.66,220.85,220.52,220.85,208394.0,211.907,212.0895,211.7726,212.0895,208394.0
2020-08-26 14:30:00,220.85,220.94,220.31,220.35,240391.0,212.0895,212.1759,211.5709,211.6093,240391.0
2020-08-26 14:35:00,220.38,220.42,219.92,220.03,206099.0,211.6381,211.6765,211.1964,211.302,206099.0
2020-08-26 14:40:00,220.05,220.23,219.53,219.58,215251.0,211.3212,211.4941,210.8218,210.8698,215251.0
2020-08-26 14:45:00,219.58,219.93,219.56,219.91,155775.0,210.8698,211.206,210.8506,211.1868,155775.0
2020-08-26 14:50:00,219.91,220.08,219.51,219.57,190927.0,211.1868,211.35,210.8026,210.8602,190927.0
2020-08-26 14:55:00,219.57,219.57,218.82,219.13,370818.0,210.8602,210.8602,210.14,210.4377,370818.0
2020-08-26 15:00:00,219.13,219.48,219.0,219.3,195491.0,210.4377,210.7738,210.3128,210.6009,195491.0
2020-08-26 15:05:00,219.28,219.94,219.28,219.92,242587.0,210.5817,211.2156,210.5817,211.1964,242587.0
2020-08-26 15:10:00,219.91,220.39,219.91,220.34,240295.0,211.1868,211.6477,211.1868,211.5997,240295.0
2020-08-26 15:15:00,220.34,220.45,220.08,220.22,211514.0,211.5997,211.7053,211.35,211.4845,211514.0
2020-08-26 15:20:00,220.23,220.62,220.07,220.5,234459.0,211.4941,211.8686,211.3404,211.7533,234459.0
2020-08-26 15:25:00,220.5,220.83,220.38,220.78,218325.0,211.7533,212.0703,211.6381,212.0222,218325.0
2020-08-26 15:30:00,220.78,220.95,220.48,220.63,260207.0,212.0222,212.1855,211.7341,211.8782,260207.0
2020-08-26 15:35:00,220.65,220.88,220.59,220.65,279811.0,211.8974,212.1183,211.8398,211.8974,279811.0
2020-08-26 15:40:00,220.65,220.83,220.51,220.7,288977.0,211.8974,212.0703,211.763,211.9454,288977.0
2020-08-26 15:45:00,220.7,220.94,220.58,220.89,315670.0,211.9454,212.1759,211.8302,212.1279,315670.0
2020-08-26 15:50:00,220.9,221.03,220.64,221.03,555268.0,212.1375,212.2623,211.8878,212.2623,555268.0
2020-08-26 15:55:00,221.04,221.29,220.87,221.15,1102011.0,212.2719,212.512,212.1087,212.3776,1102011.0
2020-08-27 09:30:00,223.05,223.05,220.21,220.35,1293070.0,214.2022,214.2022,211.4749,211.6093,1293070.0
2020-08-27 09:35:00,220.34,220.99,219.4,220.41,623566.0,211.5997,212.2239,210.697,211.6669,623566.0
2020-08-27 09:40:00,220.4,222.58,220.4,222.46,754945.0,211.6573,213.7508,211.6573,213.6356,754945.0
2020-08-27 09:45:00,222.47,223.61,221.25,223.58,1136702.0,213.6452,214.74,212.4736,214.7112,1136702.0
2020-08-27 09:50:00,223.6,229.0,223.56,227.21,2660082.0,214.7304,219.9162,214.692,218.1972,2660082.0
2020-08-27 09:55:00,227.22,230.44,227.08,228.5,2548960.0,218.2068,221.2991,218.0723,219.436,2548960.0
2020-08-27 10:00:00,228.45,228.66,226.21,226.25,1620555.0,219.388,219.5897,217.2368,217.2753,1620555.0
2020-08-27 10:05:00,226.29,226.82,225.0,226.65,1477215.0,217.3137,217.8227,216.0748,217.6594,1477215.0
2020-08-27 10:10:00,226.65,227.7,225.57,227.43,1253303.0,217.6594,218.6677,216.6222,218.4085,1253303.0
2020-08-27 10:15:00,227.47,227.79,226.81,227.75,845298.0,218.4469,218.7542,217.813,218.7158,845298.0
2020-08-27 10:20:00,227.75,227.95,227.08,227.16,776837.0,218.7158,218.9078,218.0723,218.1492,776837.0
2020-08-27 10:25:00,227.12,228.28,227.03,228.25,646251.0,218.1108,219.2247,218.0243,219.1959,646251.0
2020-08-27 10:30:00,228.23,229.38,228.04,229.1,942584.0,219.1767,220.2811,218.9943,220.0122,942584.0
2020-08-27 10:35:00,229.14,230.36,228.67,230.15,1237691.0,220.0506,221.2222,219.5993,221.0206,1237691.0
2020-08-27 10:40:00,230.15,231.15,229.65,230.1,1834954.0,221.0206,221.9809,220.5404,220.9725,1834954.0
2020-08-27 10:45:00,230.12,230.12,228.25,228.53,1076807.0,220.9917,220.9917,219.1959,219.4648,1076807.0
2020-08-27 10:50:00,228.53,229.06,228.0,228.81,668208.0,219.4648,219.9738,218.9558,219.7337,668208.0
2020-08-27 10:55:00,228.82,229.66,228.5,229.41,540782.0,219.7433,220.55,219.436,220.3099,540782.0
2020-08-27 11:00:00,229.4,230.07,229.37,229.93,630410.0,220.3003,220.9437,220.2715,220.8093,630410.0
2020-08-27 11:05:00,229.9,229.94,228.82,229.34,562569.0,220.7805,220.8189,219.7433,220.2427,562569.0
2020-08-27 11:10:00,229.29,229.4,228.59,228.75,333338.0,220.1947,220.3003,219.5224,219.6761,333338.0
2020-08-27 11:15:00,228.8,228.88,228.08,228.32,308937.0,219.7241,219.8009,219.0327,219.2631,308937.0
2020-08-27 11:20:00,228.37,229.76,228.16,229.73,696927.0,219.3112,220.646,219.1095,220.6172,696927.0
2020-08-27 11:25:00,229.72,229.92,229.32,229.35,444282.0,220.6076,220.7997,220.2235,220.2523,444282.0
2020-08-27 11:30:00,229.37,229.4,228.38,228.96,423638.0,220.2715,220.3003,219.3208,219.8778,423638.0
2020-08-27 11:35:00,228.97,229.56,228.88,229.53,408257.0,219.8874,220.454,219.8009,220.4252,408257.0
2020-08-27 11:40:00,229.53,229.66,228.81,229.41,417249.0,220.4252,220.55,219.7337,220.3099,417249.0
2020-08-27 11:45:00,229.4,229.63,229.31,229.38,352012.0,220.3003,220.5212,220.2139,220.2811,352012.0
2020-08-27 11:50:00,229.38,229.54,229.13,229.43,275705.0,220.2811,220.4348,220.041,220.3291,275705.0
2020-08-27 11:55:00,229.45,229.8,229.21,229.42,404000.0,220.3483,220.6844,220.1178,220.3195,404000.0
2020-08-27 12:00:00,229.44,229.45,228.0,228.48,441969.0,220.3387,220.3483,218.9558,219.4168,441969.0
2020-08-27 12:05:00,228.48,228.97,228.26,228.9,324147.0,219.4168,219.8874,219.2055,219.8201,324147.0
2020-08-27 12:10:00,228.89,228.97,228.4,228.45,186090.0,219.8105,219.8874,219.34,219.388,186090.0
2020-08-27 12:15:00,228.45,228.49,227.07,227.1,458853.0,219.388,219.4264,218.0627,218.0915,458853.0
2020-08-27 12:20:00,227.12,228.28,226.9,228.25,524852.0,218.1108,219.2247,217.8995,219.1959,524852.0
2020-08-27 12:25:00,228.25,228.47,227.7,227.77,335279.0,219.1959,219.4072,218.6677,218.735,335279.0
2020-08-27 12:30:00,227.76,228.08,227.17,227.46,260585.0,218.7254,219.0327,218.1588,218.4373,260585.0
2020-08-27 12:35:00,227.43,227.52,226.5,226.71,329693.0,218.4085,218.4949,217.5153,217.717,329693.0
2020-08-27 12:40:00,226.73,227.2,226.21,226.3,441015.0,217.7362,218.1876,217.2368,217.3233,441015.0
2020-08-27 12:45:00,226.28,226.64,225.75,225.77,403946.0,217.3041,217.6498,216.7951,216.8143,403946.0
2020-08-27 12:50:00,225.81,225.89,224.23,224.89,714721.0,216.8527,216.9295,215.3354,215.9692,714721.0
2020-08-27 12:55:00,224.98,225.84,224.94,225.22,638664.0,216.0556,216.8815,216.0172,216.2861,638664.0
2020-08-27 13:00:00,225.22,225.72,224.73,225.32,446876.0,216.2861,216.7663,215.8156,216.3822,446876.0
2020-08-27 13:05:00,225.34,226.35,225.07,226.32,541588.0,216.4014,217.3713,216.1421,217.3425,541588.0
2020-08-27 13:10:00,226.35,227.02,225.93,226.83,403707.0,217.3713,218.0147,216.968,217.8323,403707.0
2020-08-27 13:15:00,226.86,226.88,225.54,226.05,389954.0,217.8611,217.8803,216.5934,217.0832,389954.0
2020-08-27 13:20:00,226.05,226.53,225.77,226.42,255594.0,217.0832,217.5442,216.8143,217.4385,255594.0
2020-08-27 13:25:00,226.42,227.14,226.42,226.66,323278.0,217.4385,218.13,217.4385,217.669,323278.0
2020-08-27 13:30:00,226.63,226.83,226.28,226.45,174040.0,217.6402,217.8323,217.3041,217.4673,174040.0
2020-08-27 13:35:00,226.47,226.6,225.77,226.17,213912.0,217.4865,217.6114,216.8143,217.1984,213912.0
2020-08-27 13:40:00,226.17,226.45,225.84,226.26,173404.0,217.1984,217.4673,216.8815,217.2849,173404.0
2020-08-27 13:45:00,226.26,226.38,225.98,226.22,98250.0,217.2849,217.4001,217.016,217.2465,98250.0
2020-08-27 13:50:00,226.24,226.25,225.6,226.13,173712.0,217.2657,217.2753,216.651,217.16,173712.0
2020-08-27 13:55:00,226.11,227.29,226.07,227.29,323951.0,217.1408,218.274,217.1024,218.274,323951.0
2020-08-27 14:00:00,227.25,227.64,226.91,227.6,314592.0,218.2356,218.6101,217.9091,218.5717,314592.0
2020-08-27 14:05:00,227.57,227.69,227.21,227.6,226133.0,218.5429,218.6581,218.1972,218.5717,226133.0
2020-08-27 14:10:00,227.63,228.28,227.17,228.23,382489.0,218.6005,219.2247,218.1588,219.1767,382489.0
2020-08-27 14:15:00,228.2,228.35,227.75,228.19,294292.0,219.1479,219.292,218.7158,219.1383,294292.0
2020-08-27 14:20:00,228.19,228.23,227.88,228.08,210115.0,219.1383,219.1767,218.8406,219.0327,210115.0
2020-08-27 14:25:00,228.08,228.66,228.04,228.46,270124.0,219.0327,219.5897,218.9943,219.3976,270124.0
2020-08-27 14:30:00,228.49,228.58,228.05,228.22,228528.0,219.4264,219.5128,219.0039,219.1671,228528.0
2020-08-27 14:35:00,228.23,228.46,228.0,228.15,169593.0,219.1767,219.3976,218.9558,219.0999,169593.0
2020-08-27 14:40:00,228.17,228.61,228.14,228.53,199761.0,219.1191,219.5416,219.0903,219.4648,199761.0
2020-08-27 14:45:00,228.54,228.7,227.81,227.88,290725.0,219.4744,219.6281,218.7734,218.8406,290725.0
2020-08-27 14:50:00,227.95,228.24,227.61,227.7,217492.0,218.9078,219.1863,218.5813,218.6677,217492.0
2020-08-27 14:55:00,227.7,228.13,227.69,227.93,186908.0,218.6677,219.0807,218.6581,218.8886,186908.0
2020-08-27 15:00:00,227.93,228.1,227.56,227.56,171918.0,218.8886,219.0519,218.5333,218.5333,171918.0
2020-08-27 15:05:00,227.53,228.08,227.17,228.0,266364.0,218.5045,219.0327,218.1588,218.9558,266364.0
2020-08-27 15:10:00,228.01,228.6,228.0,228.34,282734.0,218.9654,219.532,218.9558,219.2824,282734.0
2020-08-27 15:15:00,228.33,228.71,228.31,228.69,263963.0,219.2728,219.6377,219.2535,219.6185,263963.0
2020-08-27 15:20:00,228.7,229.06,228.55,228.67,421692.0,219.6281,219.9738,219.484,219.5993,421692.0
2020-08-27 15:25:00,228.65,228.75,228.34,228.63,243434.0,219.5801,219.6761,219.2824,219.5609,243434.0
2020-08-27 15:30:00,228.65,228.78,228.14,228.53,273657.0,219.5801,219.7049,219.0903,219.4648,273657.0
2020-08-27 15:35:00,228.49,228.67,228.02,228.06,285606.0,219.4264,219.5993,218.975,219.0135,285606.0
2020-08-27 15:40:00,228.04,228.39,227.7,227.76,350128.0,218.9943,219.3304,218.6677,218.7254,350128.0
2020-08-27 15:45:00,227.76,228.42,227.67,228.09,354018.0,218.7254,219.3592,218.6389,219.0423,354018.0
2020-08-27 15:50:00,228.06,228.06,227.0,227.11,724185.0,219.0135,219.0135,217.9955,218.1011,724185.0
2020-08-27 15:55:00,227.08,227.35,226.41,226.63,1719724.0,218.0723,218.3316,217.4289,217.6402,1719724.0
2020-08-28 09:30:00,228.07,230.0,227.99,229.95,1471951.0,219.0231,220.8765,218.9462,220.8285,1471951.0
2020-08-28 09:35:00,229.96,230.65,228.6,228.85,976539.0,220.8381,221.5007,219.532,219.7721,976539.0
2020-08-28 09:40:00,228.85,230.1,228.83,229.48,563694.0,219.7721,220.9725,219.7529,220.3771,563694.0
2020-08-28 09:45:00,229.5,229.59,228.42,228.75,453926.0,220.3963,220.4828,219.3592,219.6761,453926.0
2020-08-28 09:50:00,228.74,229.96,228.34,229.62,491062.0,219.6665,220.8381,219.2824,220.5116,491062.0
2020-08-28 09:55:00,229.63,229.98,229.15,229.92,288887.0,220.5212,220.8573,220.0602,220.7997,288887.0
2020-08-28 10:00:00,229.89,230.37,229.64,229.79,505371.0,220.7709,221.2318,220.5308,220.6748,505371.0
2020-08-28 10:05:00,229.78,229.93,228.65,229.22,389670.0,220.6652,220.8093,219.5801,220.1274,389670.0
2020-08-28 10:10:00,229.28,229.68,228.55,228.62,370776.0,220.1851,220.5692,219.484,219.5512,370776.0
2020-08-28 10:15:00,228.61,229.19,228.58,229.08,267376.0,219.5416,220.0986,219.5128,219.993,267376.0
2020-08-28 10:20:00,229.08,229.37,228.8,229.34,241288.0,219.993,220.2715,219.7241,220.2427,241288.0
2020-08-28 10:25:00,229.34,229.94,229.33,229.73,252405.0,220.2427,220.8189,220.2331,220.6172,252405.0
2020-08-28 10:30:00,229.74,229.88,228.9,229.0,306347.0,220.6268,220.7613,219.8201,219.9162,306347.0
2020-08-28 10:35:00,229.02,229.1,228.56,228.84,250411.0,219.9354,220.0122,219.4936,219.7625,250411.0
2020-08-28 10:40:00,228.84,229.44,228.84,229.04,251844.0,219.7625,220.3387,219.7625,219.9546,251844.0
2020-08-28 10:45:00,229.05,229.2,228.61,229.03,226245.0,219.9642,220.1082,219.5416,219.945,226245.0
2020-08-28 10:50:00,229.03,229.04,228.38,228.9,244071.0,219.945,219.9546,219.3208,219.8201,244071.0
2020-08-28 10:55:00,228.91,229.05,228.58,228.81,200545.0,219.8297,219.9642,219.5128,219.7337,200545.0
2020-08-28 11:00:00,228.83,228.94,228.55,228.77,186111.0,219.7529,219.8586,219.484,219.6953,186111.0
2020-08-28 11:05:00,228.78,229.32,228.69,229.17,199920.0,219.7049,220.2235,219.6185,220.0794,199920.0
2020-08-28 11:10:00,229.18,229.3,228.81,228.94,125920.0,220.089,220.2043,219.7337,219.8586,125920.0
2020-08-28 11:15:00,228.91,229.08,228.86,228.98,95800.0,219.8297,219.993,219.7817,219.897,95800.0
2020-08-28 11:20:00,228.98,229.43,228.97,229.09,180723.0,219.897,220.3291,219.8874,220.0026,180723.0
2020-08-28 11:25:00,229.06,229.38,228.95,229.14,164041.0,219.9738,220.2811,219.8682,220.0506,164041.0
2020-08-28 11:30:00,229.12,229.19,228.74,228.87,161021.0,220.0314,220.0986,219.6665,219.7913,161021.0
2020-08-28 11:35:00,228.85,229.12,228.76,228.93,126132.0,219.7721,220.0314,219.6857,219.849,126132.0
2020-08-28 11:40:00,228.92,229.08,228.75,229.08,114504.0,219.8393,219.993,219.6761,219.993,114504.0
2020-08-28 11:45:00,229.07,229.13,228.92,229.13,100705.0,219.9834,220.041,219.8393,220.041,100705.0
2020-08-28 11:50:00,229.14,229.19,229.01,229.16,108651.0,220.0506,220.0986,219.9258,220.0698,108651.0
2020-08-28 11:55:00,229.16,229.3,228.86,228.95,163111.0,220.0698,220.2043,219.7817,219.8682,163111.0
2020-08-28 12:00:00,228.94,229.0,228.82,228.91,91289.0,219.8586,219.9162,219.7433,219.8297,91289.0
2020-08-28 12:05:00,228.9,229.05,228.89,228.97,92966.0,219.8201,219.9642,219.8105,219.8874,92966.0
2020-08-28 12:10:00,228.96,229.02,228.77,228.81,82125.0,219.8778,219.9354,219.6953,219.7337,82125.0
2020-08-28 12:15:00,228.8,229.02,228.58,228.62,168933.0,219.7241,219.9354,219.5128,219.5512,168933.0
2020-08-28 12:20:00,228.63,228.74,228.52,228.62,141205.0,219.5609,219.6665,219.4552,219.5512,141205.0
2020-08-28 12:25:00,228.62,228.78,228.2,228.29,232396.0,219.5512,219.7049,219.1479,219.2343,232396.0
2020-08-28 12:30:00,228.31,228.59,228.2,228.54,154195.0,219.2535,219.5224,219.1479,219.4744,154195.0
2020-08-28 12:35:00,228.55,228.6,228.32,228.4,139433.0,219.484,219.532,219.2631,219.34,139433.0
2020-08-28 12:40:00,228.42,228.56,228.11,228.14,126958.0,219.3592,219.4936,219.0615,219.0903,126958.0
2020-08-28 12:45:00,228.13,228.46,228.12,228.44,144632.0,219.0807,219.3976,219.0711,219.3784,144632.0
2020-08-28 12:50:00,228.43,228.59,228.31,228.43,135925.0,219.3688,219.5224,219.2535,219.3688,135925.0
2020-08-28 12:55:00,228.43,228.58,228.39,228.51,77525.0,219.3688,219.5128,219.3304,219.4456,77525.0
2020-08-28 13:00:00,228.51,228.56,228.42,228.51,79245.0,219.4456,219.4936,219.3592,219.4456,79245.0
2020-08-28 13:05:00,228.5,228.57,228.11,228.21,189847.0,219.436,219.5032,219.0615,219.1575,189847.0
2020-08-28 13:10:00,228.2,228.24,227.33,227.33,294619.0,219.1479,219.1863,218.3124,218.3124,294619.0
2020-08-28 13:15:00,227.35,227.95,227.35,227.85,226928.0,218.3316,218.9078,218.3316,218.8118,226928.0
2020-08-28 13:20:00,227.87,227.99,227.43,227.55,153804.0,218.831,218.9462,218.4085,218.5237,153804.0
2020-08-28 13:25:00,227.54,227.54,226.78,226.79,281426.0,218.5141,218.5141,217.7842,217.7938,281426.0
2020-08-28 13:30:00,226.8,227.0,226.58,226.8,311875.0,217.8034,217.9955,217.5922,217.8034,311875.0
2020-08-28 13:35:00,226.79,227.44,226.78,227.36,239674.0,217.7938,218.4181,217.7842,218.3412,239674.0
2020-08-28 13:40:00,227.35,227.74,227.31,227.51,172349.0,218.3316,218.7062,218.2932,218.4853,172349.0
2020-08-28 13:45:00,227.54,227.62,227.32,227.37,150245.0,218.5141,218.5909,218.3028,218.3508,150245.0
2020-08-28 13:50:00,227.36,228.13,227.36,228.07,172492.0,218.3412,219.0807,218.3412,219.0231,172492.0
2020-08-28 13:55:00,228.09,228.16,227.67,227.93,151681.0,219.0423,219.1095,218.6389,218.8886,151681.0
2020-08-28 14:00:00,227.93,227.99,227.61,227.7,124130.0,218.8886,218.9462,218.5813,218.6677,124130.0
2020-08-28 14:05:00,227.69,228.1,227.56,228.04,142882.0,218.6581,219.0519,218.5333,218.9943,142882.0
2020-08-28 14:10:00,228.03,228.13,227.59,227.76,112512.0,218.9847,219.0807,218.5621,218.7254,112512.0
2020-08-28 14:15:00,227.73,228.04,227.73,227.97,89637.0,218.6966,218.9943,218.6966,218.927,89637.0
2020-08-28 14:20:00,227.98,228.04,227.57,227.64,120779.0,218.9366,218.9943,218.5429,218.6101,120779.0
2020-08-28 14:25:00,227.65,227.83,227.6,227.66,92718.0,218.6197,218.7926,218.5717,218.6293,92718.0
2020-08-28 14:30:00,227.66,227.74,227.39,227.45,110450.0,218.6293,218.7062,218.37,218.4277,110450.0
2020-08-28 14:35:00,227.45,227.69,227.42,227.61,101247.0,218.4277,218.6581,218.3989,218.5813,101247.0
2020-08-28 14:40:00,227.6,227.94,227.58,227.87,113025.0,218.5717,218.8982,218.5525,218.831,113025.0
2020-08-28 14:45:00,227.87,228.4,227.71,228.33,210352.0,218.831,219.34,218.6773,219.2728,210352.0
2020-08-28 14:50:00,228.33,228.35,227.53,227.63,212961.0,219.2728,219.292,218.5045,218.6005,212961.0
2020-08-28 14:55:00,227.62,227.82,227.51,227.79,105639.0,218.5909,218.783,218.4853,218.7542,105639.0
2020-08-28 15:00:00,227.83,228.06,227.76,227.93,127258.0,218.7926,219.0135,218.7254,218.8886,127258.0
2020-08-28 15:05:00,227.95,228.37,227.95,228.18,183526.0,218.9078,219.3112,218.9078,219.1287,183526.0
2020-08-28 15:10:00,228.18,228.55,228.18,228.53,196026.0,219.1287,219.484,219.1287,219.4648,196026.0
2020-08-28 15:15:00,228.52,228.73,228.41,228.61,201873.0,219.4552,219.6569,219.3496,219.5416,201873.0
2020-08-28 15:20:00,228.59,228.68,228.22,228.28,205918.0,219.5224,219.6089,219.1671,219.2247,205918.0
2020-08-28 15:25:00,228.28,228.44,228.23,228.4,161217.0,219.2247,219.3784,219.1767,219.34,161217.0
2020-08-28 15:30:00,228.4,228.84,228.28,228.73,229479.0,219.34,219.7625,219.2247,219.6569,229479.0
2020-08-28 15:35:00,228.72,228.76,228.52,228.7,173900.0,219.6473,219.6857,219.4552,219.6281,173900.0
2020-08-28 15:40:00,228.7,228.85,228.62,228.75,213681.0,219.6281,219.7721,219.5512,219.6761,213681.0
2020-08-28 15:45:00,228.76,228.81,228.53,228.64,198041.0,219.6857,219.7337,219.4648,219.5705,198041.0
2020-08-28 15:50:00,228.61,228.8,228.34,228.69,432586.0,219.5416,219.7241,219.2824,219.6185,432586.0
2020-08-28 15:55:00,228.68,229.12,228.44,228.94,859976.0,219.6089,220.0314,219.3784,219.8586,859976.0
2020-08-31 09:30:00,227.1,228.41,226.5,227.5,1537576.0,218.0915,219.3496,217.5153,218.4757,1537576.0
2020-08-31 09:35:00,227.52,228.14,227.05,227.7,648076.0,218.4949,219.0903,218.0435,218.6677,648076.0
2020-08-31 09:40:00,227.73,228.7,227.6,227.95,541140.0,218.6966,219.6281,218.5717,218.9078,541140.0
2020-08-31 09:45:00,228.0,228.26,227.55,228.09,377264.0,218.9558,219.2055,218.5237,219.0423,377264.0
2020-08-31 09:50:00,228.11,228.11,227.23,227.34,293221.0,219.0615,219.0615,218.2164,218.322,293221.0
2020-08-31 09:55:00,227.3,227.5,227.03,227.37,385825.0,218.2836,218.4757,218.0243,218.3508,385825.0
2020-08-31 10:00:00,227.36,227.9,227.05,227.14,314800.0,218.3412,218.8598,218.0435,218.13,314800.0
2020-08-31 10:05:00,227.18,227.47,226.5,226.82,423926.0,218.1684,218.4469,217.5153,217.8227,423926.0
2020-08-31 10:10:00,226.84,227.07,226.45,226.9,339774.0,217.8419,218.0627,217.4673,217.8995,339774.0
2020-08-31 10:15:00,226.92,226.99,226.17,226.9,302121.0,217.9187,217.9859,217.1984,217.8995,302121.0
2020-08-31 10:20:00,226.87,227.12,226.61,226.9,305984.0,217.8707,218.1108,217.621,217.8995,305984.0
2020-08-31 10:25:00,226.88,226.9,226.32,226.35,265205.0,217.8803,217.8995,217.3425,217.3713,265205.0
2020-08-31 10:30:00,226.38,226.67,226.3,226.63,201269.0,217.4001,217.6786,217.3233,217.6402,201269.0
2020-08-31 10:35:00,226.62,226.69,226.26,226.51,219581.0,217.6306,217.6978,217.2849,217.5249,219581.0
2020-08-31 10:40:00,226.5,226.51,225.93,226.07,379170.0,217.5153,217.5249,216.968,217.1024,379170.0
2020-08-31 10:45:00,226.08,226.25,225.83,226.06,188706.0,217.112,217.2753,216.8719,217.0928,188706.0
2020-08-31 10:50:00,226.07,226.12,225.52,225.54,277418.0,217.1024,217.1504,216.5742,216.5934,277418.0
2020-08-31 10:55:00,225.56,226.04,225.46,226.04,228467.0,216.6126,217.0736,216.5166,217.0736,228467.0
2020-08-31 11:00:00,226.04,226.25,225.66,225.73,266007.0,217.0736,217.2753,216.7087,216.7759,266007.0
2020-08-31 11:05:00,225.72,225.89,225.3,225.32,243277.0,216.7663,216.9295,216.3629,216.3822,243277.0
2020-08-31 11:10:00,225.35,225.5,225.02,225.04,350405.0,216.411,216.555,216.0941,216.1133,350405.0
2020-08-31 11:15:00,225.03,225.62,224.8,225.33,396322.0,216.1037,216.6703,215.8828,216.3918,396322.0
2020-08-31 11:20:00,225.35,225.38,224.89,225.23,246872.0,216.411,216.4398,215.9692,216.2957,246872.0
2020-08-31 11:25:00,225.2,225.2,224.58,224.94,269376.0,216.2669,216.2669,215.6715,216.0172,269376.0
2020-08-31 11:30:00,224.93,224.93,224.31,224.6,293023.0,216.0076,216.0076,215.4122,215.6907,293023.0
2020-08-31 11:35:00,224.64,225.28,224.6,225.03,202062.0,215.7291,216.3437,215.6907,216.1037,202062.0
2020-08-31 11:40:00,225.04,225.34,225.04,225.17,161852.0,216.1133,216.4014,216.1133,216.2381,161852.0
2020-08-31 11:45:00,225.16,225.58,225.16,225.38,193743.0,216.2285,216.6318,216.2285,216.4398,193743.0
2020-08-31 11:50:00,225.4,225.47,225.23,225.26,118079.0,216.459,216.5262,216.2957,216.3245,118079.0
2020-08-31 11:55:00,225.29,225.34,225.1,225.11,131492.0,216.3533,216.4014,216.1709,216.1805,131492.0
2020-08-31 12:00:00,225.11,225.42,225.11,225.42,99971.0,216.1805,216.4782,216.1805,216.4782,99971.0
2020-08-31 12:05:00,225.41,225.52,225.19,225.36,144526.0,216.4686,216.5742,216.2573,216.4206,144526.0
2020-08-31 12:10:00,225.38,225.6,225.33,225.47,117337.0,216.4398,216.651,216.3918,216.5262,117337.0
2020-08-31 12:15:00,225.5,225.9,225.47,225.78,138636.0,216.555,216.9391,216.5262,216.8239,138636.0
2020-08-31 12:20:00,225.79,225.89,225.62,225.76,97603.0,216.8335,216.9295,216.6703,216.8047,97603.0
2020-08-31 12:25:00,225.76,225.88,225.4,225.59,125230.0,216.8047,216.9199,216.459,216.6414,125230.0
2020-08-31 12:30:00,225.59,225.82,225.5,225.68,92165.0,216.6414,216.8623,216.555,216.7279,92165.0
2020-08-31 12:35:00,225.69,225.84,225.52,225.58,72385.0,216.7375,216.8815,216.5742,216.6318,72385.0
2020-08-31 12:40:00,225.57,225.77,225.51,225.6,70026.0,216.6222,216.8143,216.5646,216.651,70026.0
2020-08-31 12:45:00,225.63,225.75,225.45,225.49,104904.0,216.6799,216.7951,216.507,216.5454,104904.0
2020-08-31 12:50:00,225.45,225.62,225.4,225.44,88738.0,216.507,216.6703,216.459,216.4974,88738.0
2020-08-31 12:55:00,225.44,225.58,225.32,225.48,103507.0,216.4974,216.6318,216.3822,216.5358,103507.0
2020-08-31 13:00:00,225.5,225.68,225.41,225.64,76419.0,216.555,216.7279,216.4686,216.6895,76419.0
2020-08-31 13:05:00,225.64,225.69,225.27,225.31,113185.0,216.6895,216.7375,216.3341,216.3725,113185.0
2020-08-31 13:10:00,225.31,225.41,225.19,225.41,96191.0,216.3725,216.4686,216.2573,216.4686,96191.0
2020-08-31 13:15:00,225.39,225.6,225.28,225.4,97050.0,216.4494,216.651,216.3437,216.459,97050.0
2020-08-31 13:20:00,225.4,225.45,225.25,225.4,102013.0,216.459,216.507,216.3149,216.459,102013.0
2020-08-31 13:25:00,225.41,225.42,225.22,225.25,81112.0,216.4686,216.4782,216.2861,216.3149,81112.0
2020-08-31 13:30:00,225.26,225.47,225.17,225.31,130097.0,216.3245,216.5262,216.2381,216.3725,130097.0
2020-08-31 13:35:00,225.33,225.35,225.17,225.31,108061.0,216.3918,216.411,216.2381,216.3725,108061.0
2020-08-31 13:40:00,225.31,225.54,225.25,225.43,95548.0,216.3725,216.5934,216.3149,216.4878,95548.0
2020-08-31 13:45:00,225.43,225.85,225.39,225.78,189197.0,216.4878,216.8911,216.4494,216.8239,189197.0
2020-08-31 13:50:00,225.78,225.88,225.63,225.65,130274.0,216.8239,216.9199,216.6799,216.6991,130274.0
2020-08-31 13:55:00,225.66,225.8,225.58,225.72,122882.0,216.7087,216.8431,216.6318,216.7663,122882.0
2020-08-31 14:00:00,225.73,225.73,225.43,225.48,125419.0,216.7759,216.7759,216.4878,216.5358,125419.0
2020-08-31 14:05:00,225.49,225.65,225.28,225.48,160134.0,216.5454,216.6991,216.3437,216.5358,160134.0
2020-08-31 14:10:00,225.48,225.72,225.48,225.59,97104.0,216.5358,216.7663,216.5358,216.6414,97104.0
2020-08-31 14:15:00,225.58,225.87,225.51,225.54,137504.0,216.6318,216.9103,216.5646,216.5934,137504.0
2020-08-31 14:20:00,225.55,225.84,225.43,225.82,106985.0,216.603,216.8815,216.4878,216.8623,106985.0
2020-08-31 14:25:00,225.8,225.93,225.55,225.69,159611.0,216.8431,216.968,216.603,216.7375,159611.0
2020-08-31 14:30:00,225.7,225.88,225.66,225.82,101382.0,216.7471,216.9199,216.7087,216.8623,101382.0
2020-08-31 14:35:00,225.83,225.95,225.66,225.94,127752.0,216.8719,216.9872,216.7087,216.9776,127752.0
2020-08-31 14:40:00,225.96,226.08,225.81,225.96,138364.0,216.9968,217.112,216.8527,216.9968,138364.0
2020-08-31 14:45:00,225.97,226.18,225.92,226.16,151041.0,217.0064,217.208,216.9584,217.1888,151041.0
2020-08-31 14:50:00,226.17,226.31,225.97,226.26,151137.0,217.1984,217.3329,217.0064,217.2849,151137.0
2020-08-31 14:55:00,226.26,226.38,226.25,226.33,174968.0,217.2849,217.4001,217.2753,217.3521,174968.0
2020-08-31 15:00:00,226.33,226.35,226.03,226.1,159643.0,217.3521,217.3713,217.064,217.1312,159643.0
2020-08-31 15:05:00,226.1,226.54,226.08,226.41,174447.0,217.1312,217.5538,217.112,217.4289,174447.0
2020-08-31 15:10:00,226.39,226.4,226.03,226.03,155327.0,217.4097,217.4193,217.064,217.064,155327.0
2020-08-31 15:15:00,226.05,226.14,225.71,225.73,118880.0,217.0832,217.1696,216.7567,216.7759,118880.0
2020-08-31 15:20:00,225.72,225.87,225.5,225.61,185448.0,216.7663,216.9103,216.555,216.6606,185448.0
2020-08-31 15:25:00,225.61,225.83,225.45,225.77,137579.0,216.6606,216.8719,216.507,216.8143,137579.0
2020-08-31 15:30:00,225.76,226.0,225.63,225.81,166917.0,216.8047,217.0352,216.6799,216.8527,166917.0
2020-08-31 15:35:00,225.83,226.06,225.74,226.04,193276.0,216.8719,217.0928,216.7855,217.0736,193276.0
2020-08-31 15:40:00,226.03,226.19,225.79,226.1,217254.0,217.064,217.2176,216.8335,217.1312,217254.0
2020-08-31 15:45:00,226.1,226.7,226.06,226.7,297149.0,217.1312,217.7074,217.0928,217.7074,297149.0
2020-08-31 15:50:00,226.68,226.85,226.2,226.27,537571.0,217.6882,217.8515,217.2272,217.2945,537571.0
2020-08-31 15:55:00,226.29,226.48,225.0,225.0,1095424.0,217.3137,217.4961,216.0748,216.0748,1095424.0
2020-09-01 09:30:00,225.51,226.0,224.43,225.17,1366128.0,216.5646,217.0352,215.5275,216.2381,1366128.0
2020-09-01 09:35:00,225.14,225.44,224.52,225.28,433717.0,216.2093,216.4974,215.6139,216.3437,433717.0
2020-09-01 09:40:00,225.28,225.9,225.11,225.86,379339.0,216.3437,216.9391,216.1805,216.9007,379339.0
2020-09-01 09:45:00,225.87,226.25,225.56,225.87,309260.0,216.9103,217.2753,216.6126,216.9103,309260.0
2020-09-01 09:50:00,225.84,226.53,225.56,226.08,348253.0,216.8815,217.5442,216.6126,217.112,348253.0
2020-09-01 09:55:00,226.06,226.25,225.72,226.03,268191.0,217.0928,217.2753,216.7663,217.064,268191.0
2020-09-01 10:00:00,226.03,226.57,225.91,226.37,288092.0,217.064,217.5826,216.9487,217.3905,288092.0
2020-09-01 10:05:00,226.34,226.84,226.24,226.5,382168.0,217.3617,217.8419,217.2657,217.5153,382168.0
2020-09-01 10:10:00,226.5,226.98,226.24,226.35,298661.0,217.5153,217.9763,217.2657,217.3713,298661.0
2020-09-01 10:15:00,226.37,226.55,225.83,226.37,296586.0,217.3905,217.5634,216.8719,217.3905,296586.0
2020-09-01 10:20:00,226.37,226.71,226.25,226.44,234016.0,217.3905,217.717,217.2753,217.4577,234016.0
2020-09-01 10:25:00,226.46,226.71,226.29,226.65,205212.0,217.4769,217.717,217.3137,217.6594,205212.0
2020-09-01 10:30:00,226.65,226.83,226.38,226.47,215387.0,217.6594,217.8323,217.4001,217.4865,215387.0
2020-09-01 10:35:00,226.48,226.62,226.08,226.47,207999.0,217.4961,217.6306,217.112,217.4865,207999.0
2020-09-01 10:40:00,226.49,226.6,226.05,226.2,198060.0,217.5057,217.6114,217.0832,217.2272,198060.0
2020-09-01 10:45:00,226.18,226.68,226.08,226.47,198653.0,217.208,217.6882,217.112,217.4865,198653.0
2020-09-01 10:50:00,226.44,226.5,225.98,225.99,219518.0,217.4577,217.5153,217.016,217.0256,219518.0
2020-09-01 10:55:00,226.0,226.3,225.91,226.14,162129.0,217.0352,217.3233,216.9487,217.1696,162129.0
2020-09-01 11:00:00,226.13,226.28,225.53,225.86,200884.0,217.16,217.3041,216.5838,216.9007,200884.0
2020-09-01 11:05:00,225.89,225.97,225.29,225.39,237361.0,216.9295,217.0064,216.3533,216.4494,237361.0
2020-09-01 11:10:00,225.37,226.06,225.32,226.02,193798.0,216.4302,217.0928,216.3822,217.0544,193798.0
2020-09-01 11:15:00,226.04,226.31,225.67,226.16,245039.0,217.0736,217.3329,216.7183,217.1888,245039.0
2020-09-01 11:20:00,226.18,226.23,225.77,226.05,177027.0,217.208,217.2561,216.8143,217.0832,177027.0
2020-09-01 11:25:00,226.05,226.72,225.99,226.7,217122.0,217.0832,217.7266,217.0256,217.7074,217122.0
2020-09-01 11:30:00,226.7,226.85,226.25,226.27,224360.0,217.7074,217.8515,217.2753,217.2945,224360.0
2020-09-01 11:35:00,226.27,226.75,226.27,226.63,139386.0,217.2945,217.7554,217.2945,217.6402,139386.0
2020-09-01 11:40:00,226.64,226.79,226.1,226.1,195921.0,217.6498,217.7938,217.1312,217.1312,195921.0
2020-09-01 11:45:00,226.15,226.49,226.0,226.49,128642.0,217.1792,217.5057,217.0352,217.5057,128642.0
2020-09-01 11:50:00,226.48,226.72,226.27,226.27,77740.0,217.4961,217.7266,217.2945,217.2945,77740.0
2020-09-01 11:55:00,226.26,226.37,226.0,226.15,97459.0,217.2849,217.3905,217.0352,217.1792,97459.0
2020-09-01 12:00:00,226.15,226.34,225.99,226.06,125802.0,217.1792,217.3617,217.0256,217.0928,125802.0
2020-09-01 12:05:00,226.07,226.42,226.07,226.19,91986.0,217.1024,217.4385,217.1024,217.2176,91986.0
2020-09-01 12:10:00,226.19,226.4,226.01,226.3,118735.0,217.2176,217.4193,217.0448,217.3233,118735.0
2020-09-01 12:15:00,226.3,226.45,226.17,226.28,96781.0,217.3233,217.4673,217.1984,217.3041,96781.0
2020-09-01 12:20:00,226.29,226.33,226.0,226.01,124498.0,217.3137,217.3521,217.0352,217.0448,124498.0
2020-09-01 12:25:00,226.03,226.11,225.88,225.89,142521.0,217.064,217.1408,216.9199,216.9295,142521.0
2020-09-01 12:30:00,225.9,225.99,225.72,225.87,121316.0,216.9391,217.0256,216.7663,216.9103,121316.0
2020-09-01 12:35:00,225.87,225.91,225.44,225.45,180887.0,216.9103,216.9487,216.4974,216.507,180887.0
2020-09-01 12:40:00,225.45,225.67,225.32,225.6,204770.0,216.507,216.7183,216.3822,216.651,204770.0
2020-09-01 12:45:00,225.6,225.74,225.35,225.47,148082.0,216.651,216.7855,216.411,216.5262,148082.0
2020-09-01 12:50:00,225.44,225.47,225.22,225.27,188416.0,216.4974,216.5262,216.2861,216.3341,188416.0
2020-09-01 12:55:00,225.25,225.33,224.86,224.99,281778.0,216.3149,216.3918,215.9404,216.0652,281778.0
2020-09-01 13:00:00,224.98,225.0,224.6,224.73,221307.0,216.0556,216.0748,215.6907,215.8156,221307.0
2020-09-01 13:05:00,224.73,225.1,224.73,224.98,203734.0,215.8156,216.1709,215.8156,216.0556,203734.0
2020-09-01 13:10:00,224.98,225.07,224.82,225.04,131388.0,216.0556,216.1421,215.902,216.1133,131388.0
2020-09-01 13:15:00,225.05,225.28,224.98,225.12,155411.0,216.1229,216.3437,216.0556,216.1901,155411.0
2020-09-01 13:20:00,225.12,225.35,225.04,225.29,148857.0,216.1901,216.411,216.1133,216.3533,148857.0
2020-09-01 13:25:00,225.26,225.41,225.13,225.3,154828.0,216.3245,216.4686,216.1997,216.3629,154828.0
2020-09-01 13:30:00,225.28,225.35,225.14,225.23,127131.0,216.3437,216.411,216.2093,216.2957,127131.0
2020-09-01 13:35:00,225.24,225.71,225.24,225.57,201719.0,216.3053,216.7567,216.3053,216.6222,201719.0
2020-09-01 13:40:00,225.57,226.14,225.56,226.09,223871.0,216.6222,217.1696,216.6126,217.1216,223871.0
2020-09-01 13:45:00,226.09,226.16,225.81,225.9,154904.0,217.1216,217.1888,216.8527,216.9391,154904.0
2020-09-01 13:50:00,225.9,226.18,225.66,226.12,174432.0,216.9391,217.208,216.7087,217.1504,174432.0
2020-09-01 13:55:00,226.12,226.14,225.6,225.63,152206.0,217.1504,217.1696,216.651,216.6799,152206.0
2020-09-01 14:00:00,225.61,225.76,225.45,225.73,173679.0,216.6606,216.8047,216.507,216.7759,173679.0
2020-09-01 14:05:00,225.73,225.87,225.7,225.78,98254.0,216.7759,216.9103,216.7471,216.8239,98254.0
2020-09-01 14:10:00,225.78,225.96,225.75,225.88,118292.0,216.8239,216.9968,216.7951,216.9199,118292.0
2020-09-01 14:15:00,225.89,225.92,225.69,225.9,111406.0,216.9295,216.9584,216.7375,216.9391,111406.0
2020-09-01 14:20:00,225.91,226.04,225.82,226.01,123198.0,216.9487,217.0736,216.8623,217.0448,123198.0
2020-09-01 14:25:00,226.01,226.17,225.9,226.08,134297.0,217.0448,217.1984,216.9391,217.112,134297.0
2020-09-01 14:30:00,226.09,226.17,225.98,226.02,118260.0,217.1216,217.1984,217.016,217.0544,118260.0
2020-09-01 14:35:00,226.03,226.21,225.91,226.18,104329.0,217.064,217.2368,216.9487,217.208,104329.0
2020-09-01 14:40:00,226.18,226.44,226.18,226.34,147008.0,217.208,217.4577,217.208,217.3617,147008.0
2020-09-01 14:45:00,226.35,226.41,226.06,226.31,121883.0,217.3713,217.4289,217.0928,217.3329,121883.0
2020-09-01 14:50:00,226.32,226.52,226.23,226.47,150210.0,217.3425,217.5346,217.2561,217.4865,150210.0
2020-09-01 14:55:00,226.45,226.67,226.42,226.62,170303.0,217.4673,217.6786,217.4385,217.6306,170303.0
2020-09-01 15:00:00,226.62,226.64,226.4,226.52,116428.0,217.6306,217.6498,217.4193,217.5346,116428.0
2020-09-01 15:05:00,226.51,226.8,226.46,226.72,187727.0,217.5249,217.8034,217.4769,217.7266,187727.0
2020-09-01 15:10:00,226.73,226.77,226.41,226.43,136201.0,217.7362,217.7746,217.4289,217.4481,136201.0
2020-09-01 15:15:00,226.41,226.65,226.34,226.55,143054.0,217.4289,217.6594,217.3617,217.5634,143054.0
2020-09-01 15:20:00,226.55,226.65,226.35,226.47,134414.0,217.5634,217.6594,217.3713,217.4865,134414.0
2020-09-01 15:25:00,226.45,226.48,226.02,226.2,191907.0,217.4673,217.4961,217.0544,217.2272,191907.0
2020-09-01 15:30:00,226.21,226.41,226.03,226.2,258962.0,217.2368,217.4289,217.064,217.2272,258962.0
2020-09-01 15:35:00,226.21,226.55,226.15,226.51,202939.0,217.2368,217.5634,217.1792,217.5249,202939.0
2020-09-01 15:40:00,226.51,226.73,226.36,226.72,209931.0,217.5249,217.7362,217.3809,217.7266,209931.0
2020-09-01 15:45:00,226.72,226.95,226.62,226.66,270443.0,217.7266,217.9475,217.6306,217.669,270443.0
2020-09-01 15:50:00,226.64,226.96,226.45,226.9,344174.0,217.6498,217.9571,217.4673,217.8995,344174.0
2020-09-01 15:55:00,226.91,227.45,226.73,227.32,748465.0,217.9091,218.4277,217.7362,218.3028,748465.0
2020-09-02 09:30:00,227.91,228.37,227.35,228.12,1272995.0,218.8694,219.3112,218.3316,219.0711,1272995.0
2020-09-02 09:35:00,228.1,229.73,228.0,229.69,827150.0,219.0519,220.6172,218.9558,220.5788,827150.0
2020-09-02 09:40:00,229.7,230.62,229.44,230.45,767011.0,220.5884,221.4719,220.3387,221.3087,767011.0
2020-09-02 09:45:00,230.45,230.47,229.25,229.62,505305.0,221.3087,221.3279,220.1563,220.5116,505305.0
2020-09-02 09:50:00,229.62,229.92,229.26,229.81,459999.0,220.5116,220.7997,220.1659,220.694,459999.0
2020-09-02 09:55:00,229.83,231.15,229.55,230.67,824885.0,220.7133,221.9809,220.4444,221.5199,824885.0
2020-09-02 10:00:00,230.67,230.99,229.81,230.18,468773.0,221.5199,221.8272,220.694,221.0494,468773.0
2020-09-02 10:05:00,230.18,230.49,229.41,229.92,419936.0,221.0494,221.3471,220.3099,220.7997,419936.0
2020-09-02 10:10:00,229.89,230.46,229.56,230.34,293393.0,220.7709,221.3183,220.454,221.203,293393.0
2020-09-02 10:15:00,230.34,231.49,230.23,231.26,398643.0,221.203,222.3074,221.0974,222.0865,398643.0
2020-09-02 10:20:00,231.28,231.97,231.0,231.26,756462.0,222.1057,222.7684,221.8368,222.0865,756462.0
2020-09-02 10:25:00,231.25,231.44,230.59,231.34,499119.0,222.0769,222.2594,221.4431,222.1634,499119.0
2020-09-02 10:30:00,231.36,231.4,230.57,230.88,248036.0,222.1826,222.221,221.4239,221.7216,248036.0
2020-09-02 10:35:00,230.83,230.84,229.52,229.6,378903.0,221.6736,221.6832,220.4155,220.4924,378903.0
2020-09-02 10:40:00,229.63,230.38,229.4,230.3,339145.0,220.5212,221.2414,220.3003,221.1646,339145.0
2020-09-02 10:45:00,230.32,230.94,230.09,230.14,394332.0,221.1838,221.7792,220.9629,221.011,394332.0
2020-09-02 10:50:00,230.2,230.94,230.04,230.8,216772.0,221.0686,221.7792,220.9149,221.6448,216772.0
2020-09-02 10:55:00,230.85,231.0,230.26,230.43,217745.0,221.6928,221.8368,221.1262,221.2895,217745.0
2020-09-02 11:00:00,230.45,230.58,230.1,230.35,172570.0,221.3087,221.4335,220.9725,221.2126,172570.0
2020-09-02 11:05:00,230.37,230.45,229.52,229.68,260095.0,221.2318,221.3087,220.4155,220.5692,260095.0
2020-09-02 11:10:00,229.69,230.24,229.52,229.94,215813.0,220.5788,221.107,220.4155,220.8189,215813.0
2020-09-02 11:15:00,229.92,229.92,229.28,229.45,243375.0,220.7997,220.7997,220.1851,220.3483,243375.0
2020-09-02 11:20:00,229.48,230.02,229.46,229.77,167851.0,220.3771,220.8957,220.3579,220.6556,167851.0
2020-09-02 11:25:00,229.79,230.52,229.52,230.42,237011.0,220.6748,221.3759,220.4155,221.2798,237011.0
2020-09-02 11:30:00,230.38,230.8,230.28,230.38,217926.0,221.2414,221.6448,221.1454,221.2414,217926.0
2020-09-02 11:35:00,230.35,230.39,229.31,229.35,320916.0,221.2126,221.251,220.2139,220.2523,320916.0
2020-09-02 11:40:00,229.39,229.76,228.45,229.03,413019.0,220.2907,220.646,219.388,219.945,413019.0
2020-09-02 11:45:00,229.0,229.3,228.56,228.87,227243.0,219.9162,220.2043,219.4936,219.7913,227243.0
2020-09-02 11:50:00,228.82,228.88,228.37,228.6,178100.0,219.7433,219.8009,219.3112,219.532,178100.0
2020-09-02 11:55:00,228.65,229.16,228.27,229.0,173520.0,219.5801,220.0698,219.2151,219.9162,173520.0
2020-09-02 12:00:00,229.01,229.36,228.6,229.25,189581.0,219.9258,220.2619,219.532,220.1563,189581.0
2020-09-02 12:05:00,229.24,229.58,229.12,229.41,173580.0,220.1467,220.4732,220.0314,220.3099,173580.0
2020-09-02 12:10:00,229.44,229.72,229.34,229.64,202803.0,220.3387,220.6076,220.2427,220.5308,202803.0
2020-09-02 12:15:00,229.66,230.0,229.63,229.9,180043.0,220.55,220.8765,220.5212,220.7805,180043.0
2020-09-02 12:20:00,229.93,230.2,229.73,230.04,138549.0,220.8093,221.0686,220.6172,220.9149,138549.0
2020-09-02 12:25:00,230.05,230.11,229.62,229.91,139331.0,220.9245,220.9821,220.5116,220.7901,139331.0
2020-09-02 12:30:00,229.91,230.39,229.73,230.31,119805.0,220.7901,221.251,220.6172,221.1742,119805.0
2020-09-02 12:35:00,230.29,230.5,230.16,230.22,112305.0,221.155,221.3567,221.0302,221.0878,112305.0
2020-09-02 12:40:00,230.24,230.75,230.18,230.65,158687.0,221.107,221.5968,221.0494,221.5007,158687.0
2020-09-02 12:45:00,230.65,230.9,230.64,230.76,132174.0,221.5007,221.7408,221.4911,221.6064,132174.0
2020-09-02 12:50:00,230.75,231.0,230.59,230.86,223992.0,221.5968,221.8368,221.4431,221.7024,223992.0
2020-09-02 12:55:00,230.89,231.14,230.8,230.88,201882.0,221.7312,221.9713,221.6448,221.7216,201882.0
2020-09-02 13:00:00,230.91,230.92,230.46,230.53,164415.0,221.7504,221.76,221.3183,221.3855,164415.0
2020-09-02 13:05:00,230.55,231.09,230.54,230.96,175025.0,221.4047,221.9233,221.3951,221.7984,175025.0
2020-09-02 13:10:00,230.99,231.69,230.85,231.57,376233.0,221.8272,222.4995,221.6928,222.3842,376233.0
2020-09-02 13:15:00,231.55,231.72,231.45,231.62,206849.0,222.365,222.5283,222.269,222.4322,206849.0
2020-09-02 13:20:00,231.62,231.96,231.55,231.89,211751.0,222.4322,222.7588,222.365,222.6915,211751.0
2020-09-02 13:25:00,231.89,232.43,231.79,232.35,407155.0,222.6915,223.2101,222.5955,223.1333,407155.0
2020-09-02 13:30:00,232.36,232.47,232.06,232.31,243390.0,223.1429,223.2485,222.8548,223.0949,243390.0
2020-09-02 13:35:00,232.32,232.59,232.08,232.41,222251.0,223.1045,223.3638,222.874,223.1909,222251.0
2020-09-02 13:40:00,232.42,232.44,231.83,232.38,228272.0,223.2005,223.2197,222.6339,223.1621,228272.0
2020-09-02 13:45:00,232.37,232.67,232.21,232.56,232952.0,223.1525,223.4406,222.9988,223.335,232952.0
2020-09-02 13:50:00,232.55,232.59,231.9,231.9,207048.0,223.3254,223.3638,222.7011,222.7011,207048.0
2020-09-02 13:55:00,231.94,232.25,231.76,231.9,211830.0,222.7396,223.0373,222.5667,222.7011,211830.0
2020-09-02 14:00:00,231.92,231.99,231.35,231.89,216710.0,222.7203,222.7876,222.173,222.6915,216710.0
2020-09-02 14:05:00,231.9,232.15,231.78,232.0,162611.0,222.7011,222.9412,222.5859,222.7972,162611.0
2020-09-02 14:10:00,232.04,232.34,231.77,231.92,220994.0,222.8356,223.1237,222.5763,222.7203,220994.0
2020-09-02 14:15:00,231.93,232.31,231.88,232.03,170238.0,222.73,223.0949,222.6819,222.826,170238.0
2020-09-02 14:20:00,232.04,232.16,231.8,232.13,153849.0,222.8356,222.9508,222.6051,222.922,153849.0
2020-09-02 14:25:00,232.12,232.22,231.83,231.85,173073.0,222.9124,223.0084,222.6339,222.6531,173073.0
2020-09-02 14:30:00,231.84,232.09,231.6,232.09,146405.0,222.6435,222.8836,222.413,222.8836,146405.0
2020-09-02 14:35:00,232.07,232.13,231.65,231.82,131382.0,222.8644,222.922,222.4611,222.6243,131382.0
2020-09-02 14:40:00,231.84,232.08,231.52,231.56,125779.0,222.6435,222.874,222.3362,222.3746,125779.0
2020-09-02 14:45:00,231.56,231.9,231.55,231.68,143529.0,222.3746,222.7011,222.365,222.4899,143529.0
2020-09-02 14:50:00,231.67,231.79,231.13,231.22,220484.0,222.4803,222.5955,221.9617,222.0481,220484.0
2020-09-02 14:55:00,231.24,231.42,231.11,231.37,292224.0,222.0673,222.2402,221.9425,222.1922,292224.0
2020-09-02 15:00:00,231.37,231.76,231.36,231.58,248948.0,222.1922,222.5667,222.1826,222.3938,248948.0
2020-09-02 15:05:00,231.57,232.05,231.47,231.92,164225.0,222.3842,222.8452,222.2882,222.7203,164225.0
2020-09-02 15:10:00,231.92,232.72,231.85,232.63,268711.0,222.7203,223.4886,222.6531,223.4022,268711.0
2020-09-02 15:15:00,232.66,232.8,232.26,232.78,254002.0,223.431,223.5654,223.0469,223.5462,254002.0
2020-09-02 15:20:00,232.79,232.86,232.51,232.75,192509.0,223.5558,223.6231,223.2869,223.5174,192509.0
2020-09-02 15:25:00,232.74,232.78,232.2,232.34,199938.0,223.5078,223.5462,222.9892,223.1237,199938.0
2020-09-02 15:30:00,232.34,232.46,231.93,232.23,222515.0,223.1237,223.2389,222.73,223.0181,222515.0
2020-09-02 15:35:00,232.21,232.37,232.05,232.06,220793.0,222.9988,223.1525,222.8452,222.8548,220793.0
2020-09-02 15:40:00,232.06,232.27,231.87,232.12,291605.0,222.8548,223.0565,222.6723,222.9124,291605.0
2020-09-02 15:45:00,232.14,232.43,231.97,232.42,346183.0,222.9316,223.2101,222.7684,223.2005,346183.0
2020-09-02 15:50:00,232.43,232.5,231.9,232.31,659662.0,223.2101,223.2773,222.7011,223.0949,659662.0
2020-09-02 15:55:00,232.3,232.39,231.34,231.46,873659.0,223.0853,223.1717,222.1634,222.2786,873659.0
2020-09-03 09:30:00,229.27,229.31,227.31,227.32,1241650.0,220.1755,220.2139,218.2932,218.3028,1241650.0
2020-09-03 09:35:00,227.39,228.0,226.49,227.2,645332.0,218.37,218.9558,217.5057,218.1876,645332.0
2020-09-03 09:40:00,227.2,227.2,226.0,226.52,513201.0,218.1876,218.1876,217.0352,217.5346,513201.0
2020-09-03 09:45:00,226.54,227.5,226.41,227.33,475463.0,217.5538,218.4757,217.4289,218.3124,475463.0
2020-09-03 09:50:00,227.3,227.36,226.3,226.33,417165.0,218.2836,218.3412,217.3233,217.3521,417165.0
2020-09-03 09:55:00,226.32,226.83,226.04,226.63,437303.0,217.3425,217.8323,217.0736,217.6402,437303.0
2020-09-03 10:00:00,226.59,226.8,226.34,226.58,317462.0,217.6018,217.8034,217.3617,217.5922,317462.0
2020-09-03 10:05:00,226.58,226.66,225.29,225.53,550716.0,217.5922,217.669,216.3533,216.5838,550716.0
2020-09-03 10:10:00,225.53,226.05,225.3,225.91,318987.0,216.5838,217.0832,216.3629,216.9487,318987.0
2020-09-03 10:15:00,225.9,225.9,224.32,224.84,481654.0,216.9391,216.9391,215.4218,215.9212,481654.0
2020-09-03 10:20:00,224.89,225.14,223.23,223.63,613487.0,215.9692,216.2093,214.3751,214.7592,613487.0
2020-09-03 10:25:00,223.64,224.84,223.64,224.37,523002.0,214.7688,215.9212,214.7688,215.4698,523002.0
2020-09-03 10:30:00,224.41,224.57,223.54,223.78,421710.0,215.5082,215.6619,214.6728,214.9032,421710.0
2020-09-03 10:35:00,223.78,224.05,222.37,222.82,545220.0,214.9032,215.1625,213.5492,213.9813,545220.0
2020-09-03 10:40:00,222.86,223.4,222.34,222.45,379205.0,214.0197,214.5383,213.5204,213.626,379205.0
2020-09-03 10:45:00,222.48,223.1,221.86,221.99,528137.0,213.6548,214.2502,213.0594,213.1842,528137.0
2020-09-03 10:50:00,222.04,223.13,222.01,223.03,516421.0,213.2323,214.279,213.2035,214.183,516421.0
2020-09-03 10:55:00,223.03,223.35,222.28,223.02,354929.0,214.183,214.4903,213.4627,214.1734,354929.0
2020-09-03 11:00:00,222.99,223.12,221.78,221.82,344564.0,214.1446,214.2694,212.9826,213.021,344564.0
2020-09-03 11:05:00,221.86,222.19,219.33,220.37,854508.0,213.0594,213.3763,210.6298,211.6285,854508.0
2020-09-03 11:10:00,220.33,221.49,220.0,221.08,561677.0,211.5901,212.7041,211.2732,212.3103,561677.0
2020-09-03 11:15:00,221.06,221.07,218.5,219.05,861882.0,212.2911,212.3007,209.8327,210.3609,861882.0
2020-09-03 11:20:00,219.03,219.76,218.35,218.85,790632.0,210.3417,211.0427,209.6886,210.1688,790632.0
2020-09-03 11:25:00,218.8,220.07,218.53,219.7,652791.0,210.1208,211.3404,209.8615,210.9851,652791.0
2020-09-03 11:30:00,219.74,219.94,219.17,219.38,351016.0,211.0235,211.2156,210.4761,210.6778,351016.0
2020-09-03 11:35:00,219.38,220.48,218.94,220.47,381700.0,210.6778,211.7341,210.2552,211.7245,381700.0
2020-09-03 11:40:00,220.47,221.37,220.37,220.87,433013.0,211.7245,212.5888,211.6285,212.1087,433013.0
2020-09-03 11:45:00,220.88,221.65,220.6,221.25,412586.0,212.1183,212.8577,211.8494,212.4736,412586.0
2020-09-03 11:50:00,221.25,221.51,220.96,221.5,279470.0,212.4736,212.7233,212.1951,212.7137,279470.0
2020-09-03 11:55:00,221.54,221.54,219.78,220.12,338078.0,212.7521,212.7521,211.0619,211.3884,338078.0
2020-09-03 12:00:00,220.1,220.32,219.21,219.64,333204.0,211.3692,211.5805,210.5145,210.9275,333204.0
2020-09-03 12:05:00,219.7,220.44,219.21,220.22,316150.0,210.9851,211.6957,210.5145,211.4845,316150.0
2020-09-03 12:10:00,220.26,220.8,220.17,220.45,233538.0,211.5229,212.0414,211.4364,211.7053,233538.0
2020-09-03 12:15:00,220.45,220.72,219.82,220.24,290920.0,211.7053,211.9646,211.1003,211.5037,290920.0
2020-09-03 12:20:00,220.21,220.24,219.54,219.57,239116.0,211.4749,211.5037,210.8314,210.8602,239116.0
2020-09-03 12:25:00,219.56,219.94,219.06,219.26,293540.0,210.8506,211.2156,210.3705,210.5625,293540.0
2020-09-03 12:30:00,219.25,219.32,218.49,218.5,270670.0,210.5529,210.6202,209.8231,209.8327,270670.0
2020-09-03 12:35:00,218.51,219.75,218.28,219.42,377458.0,209.8423,211.0331,209.6214,210.7162,377458.0
2020-09-03 12:40:00,219.41,219.74,218.76,218.86,259245.0,210.7066,211.0235,210.0824,210.1784,259245.0
2020-09-03 12:45:00,218.83,219.8,218.18,218.21,254685.0,210.1496,211.0811,209.5254,209.5542,254685.0
2020-09-03 12:50:00,218.18,218.83,218.02,218.64,252008.0,209.5254,210.1496,209.3717,209.9671,252008.0
2020-09-03 12:55:00,218.6,219.05,218.17,218.24,273823.0,209.9287,210.3609,209.5158,209.583,273823.0
2020-09-03 13:00:00,218.22,218.37,217.05,217.43,452299.0,209.5638,209.7078,208.4402,208.8051,452299.0
2020-09-03 13:05:00,217.44,218.43,217.37,218.11,296374.0,208.8147,209.7655,208.7475,209.4582,296374.0
2020-09-03 13:10:00,218.11,219.3,217.87,219.17,390374.0,209.4582,210.6009,209.2277,210.4761,390374.0
2020-09-03 13:15:00,219.11,219.42,218.38,218.6,317969.0,210.4185,210.7162,209.7174,209.9287,317969.0
2020-09-03 13:20:00,218.6,219.11,218.2,218.69,250032.0,209.9287,210.4185,209.5446,210.0151,250032.0
2020-09-03 13:25:00,218.69,219.71,218.37,219.53,247341.0,210.0151,210.9947,209.7078,210.8218,247341.0
2020-09-03 13:30:00,219.51,219.51,218.06,218.4,282549.0,210.8026,210.8026,209.4101,209.7366,282549.0
2020-09-03 13:35:00,218.43,218.8,217.71,217.76,347634.0,209.7655,210.1208,209.074,209.122,347634.0
2020-09-03 13:40:00,217.76,218.55,217.29,217.44,360891.0,209.122,209.8807,208.6707,208.8147,360891.0
2020-09-03 13:45:00,217.45,218.04,217.37,217.45,305305.0,208.8243,209.3909,208.7475,208.8243,305305.0
2020-09-03 13:50:00,217.45,218.4,217.43,217.98,302290.0,208.8243,209.7366,208.8051,209.3333,302290.0
2020-09-03 13:55:00,218.0,218.47,217.67,217.94,276070.0,209.3525,209.8039,209.0356,209.2949,276070.0
2020-09-03 14:00:00,217.94,218.35,217.55,218.21,219647.0,209.2949,209.6886,208.9204,209.5542,219647.0
2020-09-03 14:05:00,218.19,218.44,217.8,218.36,233080.0,209.535,209.7751,209.1605,209.6982,233080.0
2020-09-03 14:10:00,218.3,218.84,218.0,218.21,284337.0,209.6406,210.1592,209.3525,209.5542,284337.0
2020-09-03 14:15:00,218.26,218.3,217.38,218.06,321069.0,209.6022,209.6406,208.7571,209.4101,321069.0
2020-09-03 14:20:00,218.04,218.35,217.89,217.95,204796.0,209.3909,209.6886,209.2469,209.3045,204796.0
2020-09-03 14:25:00,217.92,218.36,217.57,218.14,292232.0,209.2757,209.6982,208.9396,209.487,292232.0
2020-09-03 14:30:00,218.11,218.79,217.97,218.4,405290.0,209.4582,210.1112,209.3237,209.7366,405290.0
2020-09-03 14:35:00,218.37,218.92,218.28,218.46,290386.0,209.7078,210.236,209.6214,209.7943,290386.0
2020-09-03 14:40:00,218.46,218.7,217.75,217.89,277920.0,209.7943,210.0247,209.1124,209.2469,277920.0
2020-09-03 14:45:00,217.89,218.18,217.37,217.5,403263.0,209.2469,209.5254,208.7475,208.8724,403263.0
2020-09-03 14:50:00,217.52,217.81,217.16,217.25,302417.0,208.8916,209.1701,208.5458,208.6323,302417.0
2020-09-03 14:55:00,217.29,217.31,216.33,216.33,504937.0,208.6707,208.6899,207.7488,207.7488,504937.0
2020-09-03 15:00:00,216.33,216.84,215.83,216.05,420524.0,207.7488,208.2385,207.2686,207.4799,420524.0
2020-09-03 15:05:00,216.05,216.53,215.57,215.78,511121.0,207.4799,207.9408,207.0189,207.2206,511121.0
2020-09-03 15:10:00,215.78,216.48,215.28,216.47,567767.0,207.2206,207.8928,206.7404,207.8832,567767.0
2020-09-03 15:15:00,216.44,216.76,216.25,216.53,471608.0,207.8544,208.1617,207.6719,207.9408,471608.0
2020-09-03 15:20:00,216.52,216.54,215.47,215.63,687396.0,207.9312,207.9504,206.9229,207.0765,687396.0
2020-09-03 15:25:00,215.63,216.48,214.98,215.21,850044.0,207.0765,207.8928,206.4523,206.6732,850044.0
2020-09-03 15:30:00,215.21,215.93,215.08,215.19,708864.0,206.6732,207.3646,206.5483,206.654,708864.0
2020-09-03 15:35:00,215.19,216.61,215.19,216.26,774335.0,206.654,208.0177,206.654,207.6815,774335.0
2020-09-03 15:40:00,216.25,217.42,215.83,217.1,754666.0,207.6719,208.7955,207.2686,208.4882,754666.0
2020-09-03 15:45:00,217.12,217.46,215.89,215.93,821666.0,208.5074,208.8339,207.3262,207.3646,821666.0
2020-09-03 15:50:00,215.93,217.74,215.5,217.1,1196174.0,207.3646,209.1028,206.9517,208.4882,1196174.0
2020-09-03 15:55:00,217.12,218.4,217.01,217.3,2670696.0,208.5074,209.7366,208.4018,208.6803,2670696.0
2020-09-04 09:30:00,215.55,217.85,215.0,217.18,1616583.0,206.9997,209.2085,206.4715,208.565,1616583.0
2020-09-04 09:35:00,217.13,218.3,216.55,216.62,669320.0,208.517,209.6406,207.96,208.0273,669320.0
2020-09-04 09:40:00,216.58,217.08,215.22,215.38,653142.0,207.9888,208.469,206.6828,206.8364,653142.0
2020-09-04 09:45:00,215.41,215.85,213.09,214.07,949236.0,206.8653,207.2878,204.6373,205.5784,949236.0
2020-09-04 09:50:00,214.09,214.96,213.31,213.65,638643.0,205.5976,206.4331,204.8486,205.1751,638643.0
2020-09-04 09:55:00,213.56,214.04,211.1,213.35,1189031.0,205.0886,205.5496,202.7262,204.887,1189031.0
2020-09-04 10:00:00,213.42,214.47,213.09,213.53,672527.0,204.9542,205.9625,204.6373,205.0598,672527.0
2020-09-04 10:05:00,213.51,213.9,213.0,213.76,492339.0,205.0406,205.4152,204.5509,205.2807,492339.0
2020-09-04 10:10:00,213.79,213.85,211.81,211.92,489297.0,205.3095,205.3671,203.4081,203.5137,489297.0
2020-09-04 10:15:00,211.88,212.19,210.28,210.37,878099.0,203.4753,203.773,201.9387,202.0252,878099.0
2020-09-04 10:20:00,210.33,211.8,210.01,210.31,864414.0,201.9868,203.3985,201.6795,201.9676,864414.0
2020-09-04 10:25:00,210.38,210.82,207.0,208.42,1237187.0,202.0348,202.4573,198.7889,200.1525,1237187.0
2020-09-04 10:30:00,208.43,209.74,208.26,209.05,693022.0,200.1621,201.4202,199.9989,200.7575,693022.0
2020-09-04 10:35:00,209.06,209.34,207.21,208.34,904068.0,200.7671,201.036,198.9905,200.0757,904068.0
2020-09-04 10:40:00,208.39,208.49,205.2,205.3,971202.0,200.1237,200.2198,197.0603,197.1563,971202.0
2020-09-04 10:45:00,205.22,207.29,205.19,207.2,825329.0,197.0795,199.0674,197.0507,198.9809,825329.0
2020-09-04 10:50:00,207.28,208.08,206.06,208.03,715587.0,199.0578,199.826,197.8861,199.778,715587.0
2020-09-04 10:55:00,207.99,210.69,207.71,208.24,559287.0,199.7396,202.3325,199.4707,199.9797,559287.0
2020-09-04 11:00:00,208.26,208.86,206.95,207.71,538513.0,199.9989,200.5751,198.7408,199.4707,538513.0
2020-09-04 11:05:00,207.71,207.94,207.19,207.74,408806.0,199.4707,199.6916,198.9713,199.4995,408806.0
2020-09-04 11:10:00,207.7,209.14,207.44,208.94,604949.0,199.4611,200.844,199.2114,200.6519,604949.0
2020-09-04 11:15:00,208.97,209.09,207.91,208.86,487634.0,200.6807,200.796,199.6628,200.5751,487634.0
2020-09-04 11:20:00,208.85,209.13,207.63,207.74,433672.0,200.5655,200.8344,199.3939,199.4995,433672.0
2020-09-04 11:25:00,207.75,208.18,207.0,208.16,506408.0,199.5091,199.9221,198.7889,199.9028,506408.0
2020-09-04 11:30:00,208.13,209.68,208.02,209.62,418075.0,199.874,201.3625,199.7684,201.3049,418075.0
2020-09-04 11:35:00,209.58,210.67,209.13,210.15,519967.0,201.2665,202.3133,200.8344,201.8139,519967.0
2020-09-04 11:40:00,210.18,210.22,208.96,209.05,426406.0,201.8427,201.8811,200.6711,200.7575,426406.0
2020-09-04 11:45:00,209.06,210.2,209.06,210.05,294324.0,200.7671,201.8619,200.7671,201.7179,294324.0
2020-09-04 11:50:00,210.1,210.99,209.87,210.98,339776.0,201.7659,202.6206,201.545,202.611,339776.0
2020-09-04 11:55:00,210.94,211.66,210.2,211.66,379673.0,202.5726,203.264,201.8619,203.264,379673.0
2020-09-04 12:00:00,211.64,212.01,211.14,211.62,453317.0,203.2448,203.6001,202.7646,203.2256,453317.0
2020-09-04 12:05:00,211.7,211.98,210.47,210.54,283500.0,203.3024,203.5713,202.1212,202.1884,283500.0
2020-09-04 12:10:00,210.58,211.41,210.15,210.78,354754.0,202.2268,203.0239,201.8139,202.4189,354754.0
2020-09-04 12:15:00,210.82,211.09,209.9,210.19,318035.0,202.4573,202.7166,201.5738,201.8523,318035.0
2020-09-04 12:20:00,210.17,210.92,210.03,210.78,279324.0,201.8331,202.5534,201.6987,202.4189,279324.0
2020-09-04 12:25:00,210.83,211.46,210.69,211.41,225732.0,202.4669,203.0719,202.3325,203.0239,225732.0
2020-09-04 12:30:00,211.41,212.31,211.02,212.29,370264.0,203.0239,203.8882,202.6494,203.869,370264.0
2020-09-04 12:35:00,212.29,212.73,211.94,212.07,472309.0,203.869,204.2916,203.5329,203.6577,472309.0
2020-09-04 12:40:00,212.06,212.4,211.31,211.65,413090.0,203.6481,203.9747,202.9279,203.2544,413090.0
2020-09-04 12:45:00,211.59,212.1,211.15,211.28,352416.0,203.1968,203.6866,202.7742,202.8991,352416.0
2020-09-04 12:50:00,211.34,211.5,210.63,211.14,300046.0,202.9567,203.1104,202.2749,202.7646,300046.0
2020-09-04 12:55:00,211.15,211.24,210.61,211.16,205727.0,202.7742,202.8607,202.2557,202.7838,205727.0
2020-09-04 13:00:00,211.16,211.16,209.92,209.97,194274.0,202.7838,202.7838,201.593,201.641,194274.0
2020-09-04 13:05:00,210.0,210.6,209.81,210.35,220137.0,201.6699,202.2461,201.4874,202.006,220137.0
2020-09-04 13:10:00,210.32,210.59,209.65,210.26,204151.0,201.9772,202.2365,201.3337,201.9195,204151.0
2020-09-04 13:15:00,210.26,210.29,208.94,208.96,290048.0,201.9195,201.9484,200.6519,200.6711,290048.0
2020-09-04 13:20:00,209.01,209.82,209.01,209.37,199420.0,200.7191,201.497,200.7191,201.0648,199420.0
2020-09-04 13:25:00,209.38,209.98,209.29,209.59,149304.0,201.0744,201.6506,200.988,201.2761,149304.0
2020-09-04 13:30:00,209.55,209.69,209.1,209.46,210571.0,201.2377,201.3722,200.8056,201.1513,210571.0
2020-09-04 13:35:00,209.52,210.98,209.5,210.7,223373.0,201.2089,202.611,201.1897,202.3421,223373.0
2020-09-04 13:40:00,210.71,211.0,210.55,210.82,166126.0,202.3517,202.6302,202.198,202.4573,166126.0
2020-09-04 13:45:00,210.78,211.47,210.65,211.25,224744.0,202.4189,203.0815,202.2941,202.8703,224744.0
2020-09-04 13:50:00,211.22,211.32,210.22,211.3,196358.0,202.8415,202.9375,201.8811,202.9183,196358.0
2020-09-04 13:55:00,211.32,211.65,210.82,211.22,185365.0,202.9375,203.2544,202.4573,202.8415,185365.0
2020-09-04 14:00:00,211.24,211.5,210.75,210.92,236264.0,202.8607,203.1104,202.3901,202.5534,236264.0
2020-09-04 14:05:00,210.94,211.17,210.4,210.88,166176.0,202.5726,202.7934,202.054,202.5149,166176.0
2020-09-04 14:10:00,210.82,210.92,210.14,210.2,135429.0,202.4573,202.5534,201.8043,201.8619,135429.0
2020-09-04 14:15:00,210.21,211.1,210.19,210.82,145786.0,201.8715,202.7262,201.8523,202.4573,145786.0
2020-09-04 14:20:00,210.79,211.32,210.49,211.1,172215.0,202.4285,202.9375,202.1404,202.7262,172215.0
2020-09-04 14:25:00,211.08,211.93,211.08,211.66,252963.0,202.707,203.5233,202.707,203.264,252963.0
2020-09-04 14:30:00,211.63,211.9,211.32,211.57,189533.0,203.2352,203.4945,202.9375,203.1776,189533.0
2020-09-04 14:35:00,211.6,213.18,211.6,213.05,421378.0,203.2064,204.7237,203.2064,204.5989,421378.0
2020-09-04 14:40:00,213.08,214.27,212.96,213.61,358866.0,204.6277,205.7705,204.5124,205.1367,358866.0
2020-09-04 14:45:00,213.63,214.72,213.6,213.77,432649.0,205.1559,206.2026,205.1271,205.2903,432649.0
2020-09-04 14:50:00,213.83,214.37,213.55,213.9,362935.0,205.3479,205.8665,205.079,205.4152,362935.0
2020-09-04 14:55:00,213.91,216.02,213.91,216.0,833592.0,205.4248,207.4511,205.4248,207.4319,833592.0
2020-09-04 15:00:00,215.97,216.08,214.68,215.35,687898.0,207.403,207.5087,206.1642,206.8076,687898.0
2020-09-04 15:05:00,215.33,217.97,215.15,217.61,1222424.0,206.7884,209.3237,206.6156,208.978,1222424.0
2020-09-04 15:10:00,217.57,217.63,215.19,215.57,743892.0,208.9396,208.9972,206.654,207.0189,743892.0
2020-09-04 15:15:00,215.6,217.23,215.6,216.41,640278.0,207.0477,208.6131,207.0477,207.8256,640278.0
2020-09-04 15:20:00,216.41,217.13,216.32,216.88,423615.0,207.8256,208.517,207.7392,208.2769,423615.0
2020-09-04 15:25:00,216.9,218.36,216.09,217.76,692534.0,208.2962,209.6982,207.5183,209.122,692534.0
2020-09-04 15:30:00,217.76,217.76,216.38,217.11,486977.0,209.122,209.122,207.7968,208.4978,486977.0
2020-09-04 15:35:00,217.11,217.29,215.19,215.68,501417.0,208.4978,208.6707,206.654,207.1245,501417.0
2020-09-04 15:40:00,215.76,216.13,215.05,215.13,398723.0,207.2014,207.5567,206.5195,206.5964,398723.0
2020-09-04 15:45:00,215.12,216.18,214.86,214.93,604034.0,206.5868,207.6047,206.3371,206.4043,604034.0
2020-09-04 15:50:00,214.88,215.6,214.0,214.66,636813.0,206.3563,207.0477,205.5112,206.145,636813.0
2020-09-04 15:55:00,214.66,215.06,214.06,214.14,1354759.0,206.145,206.5291,205.5688,205.6456,1354759.0
2020-09-08 09:30:00,206.5,207.43,205.5,206.81,2789125.0,198.3087,199.2018,197.3484,198.6064,2789125.0
2020-09-08 09:35:00,206.84,208.8,206.6,207.17,938080.0,198.6352,200.5175,198.4047,198.9521,938080.0
2020-09-08 09:40:00,207.14,207.15,205.04,206.05,1053808.0,198.9233,198.9329,196.9066,197.8765,1053808.0
2020-09-08 09:45:00,206.04,207.5,205.03,206.25,810342.0,197.8669,199.269,196.897,198.0686,810342.0
2020-09-08 09:50:00,206.23,207.93,205.88,207.63,590728.0,198.0494,199.682,197.7133,199.3939,590728.0
2020-09-08 09:55:00,207.62,208.4,207.28,207.95,562309.0,199.3843,200.1333,199.0578,199.7012,562309.0
2020-09-08 10:00:00,208.0,208.11,207.04,207.82,574688.0,199.7492,199.8548,198.8273,199.5763,574688.0
2020-09-08 10:05:00,207.86,209.0,207.4,208.7,496281.0,199.6147,200.7095,199.173,200.4214,496281.0
2020-09-08 10:10:00,208.75,209.23,208.09,209.23,547375.0,200.4694,200.9304,199.8356,200.9304,547375.0
2020-09-08 10:15:00,209.19,209.31,208.58,208.91,510271.0,200.892,201.0072,200.3062,200.6231,510271.0
2020-09-08 10:20:00,208.94,209.34,208.25,208.89,378291.0,200.6519,201.036,199.9893,200.6039,378291.0
2020-09-08 10:25:00,208.86,209.44,208.79,209.04,423270.0,200.5751,201.1321,200.5079,200.7479,423270.0
2020-09-08 10:30:00,209.04,210.03,208.52,208.94,570098.0,200.7479,201.6987,200.2486,200.6519,570098.0
2020-09-08 10:35:00,208.93,209.1,208.16,208.95,389034.0,200.6423,200.8056,199.9028,200.6615,389034.0
2020-09-08 10:40:00,208.99,209.05,207.62,208.42,447795.0,200.6999,200.7575,199.3843,200.1525,447795.0
2020-09-08 10:45:00,208.43,208.91,207.97,208.01,390665.0,200.1621,200.6231,199.7204,199.7588,390665.0
2020-09-08 10:50:00,208.05,208.79,207.91,208.26,333165.0,199.7972,200.5079,199.6628,199.9989,333165.0
2020-09-08 10:55:00,208.28,208.42,207.61,207.61,338249.0,200.0181,200.1525,199.3747,199.3747,338249.0
2020-09-08 11:00:00,207.69,208.42,206.92,207.33,389857.0,199.4515,200.1525,198.712,199.1058,389857.0
2020-09-08 11:05:00,207.32,207.89,206.93,207.67,316001.0,199.0962,199.6436,198.7216,199.4323,316001.0
2020-09-08 11:10:00,207.7,208.22,207.52,207.58,313333.0,199.4611,199.9605,199.2882,199.3459,313333.0
2020-09-08 11:15:00,207.59,208.0,207.28,207.67,282875.0,199.3555,199.7492,199.0578,199.4323,282875.0
2020-09-08 11:20:00,207.72,207.8,206.52,206.67,375331.0,199.4803,199.5571,198.3279,198.4719,375331.0
2020-09-08 11:25:00,206.67,207.1,206.27,206.81,428591.0,198.4719,198.8849,198.0878,198.6064,428591.0
2020-09-08 11:30:00,206.79,207.06,205.89,206.51,526488.0,198.5872,198.8465,197.7229,198.3183,526488.0
2020-09-08 11:35:00,206.47,206.59,205.89,206.0,386491.0,198.2799,198.3951,197.7229,197.8285,386491.0
2020-09-08 11:40:00,205.97,206.18,205.35,205.83,426941.0,197.7997,198.0014,197.2043,197.6653,426941.0
2020-09-08 11:45:00,205.82,206.47,205.71,206.34,342809.0,197.6557,198.2799,197.55,198.155,342809.0
2020-09-08 11:50:00,206.34,206.4,205.36,205.42,310747.0,198.155,198.2127,197.2139,197.2715,310747.0
2020-09-08 11:55:00,205.4,206.54,205.32,206.34,285747.0,197.2523,198.3471,197.1755,198.155,285747.0
2020-09-08 12:00:00,206.36,206.72,206.16,206.43,249843.0,198.1742,198.52,197.9822,198.2415,249843.0
2020-09-08 12:05:00,206.43,206.77,206.02,206.59,267402.0,198.2415,198.568,197.8477,198.3951,267402.0
2020-09-08 12:10:00,206.58,206.94,205.96,206.09,298383.0,198.3855,198.7312,197.7901,197.915,298383.0
2020-09-08 12:15:00,206.06,206.47,205.55,205.82,316828.0,197.8861,198.2799,197.3964,197.6557,316828.0
2020-09-08 12:20:00,205.82,206.43,205.61,206.35,336351.0,197.6557,198.2415,197.454,198.1646,336351.0
2020-09-08 12:25:00,206.38,206.47,205.62,205.78,225611.0,198.1935,198.2799,197.4636,197.6173,225611.0
2020-09-08 12:30:00,205.74,206.19,205.53,205.85,228153.0,197.5788,198.011,197.3772,197.6845,228153.0
2020-09-08 12:35:00,205.81,206.27,205.56,205.85,183241.0,197.6461,198.0878,197.406,197.6845,183241.0
2020-09-08 12:40:00,205.85,206.17,205.45,206.04,229931.0,197.6845,197.9918,197.3003,197.8669,229931.0
2020-09-08 12:45:00,206.02,206.72,205.96,206.34,234552.0,197.8477,198.52,197.7901,198.155,234552.0
2020-09-08 12:50:00,206.3,207.17,206.06,206.78,251475.0,198.1166,198.9521,197.8861,198.5776,251475.0
2020-09-08 12:55:00,206.76,206.91,206.46,206.61,175353.0,198.5584,198.7024,198.2703,198.4143,175353.0
2020-09-08 13:00:00,206.58,206.79,206.18,206.25,180649.0,198.3855,198.5872,198.0014,198.0686,180649.0
2020-09-08 13:05:00,206.21,206.32,205.81,205.86,290632.0,198.0302,198.1358,197.6461,197.6941,290632.0
2020-09-08 13:10:00,205.84,206.46,205.73,206.45,245759.0,197.6749,198.2703,197.5692,198.2607,245759.0
2020-09-08 13:15:00,206.42,206.87,206.33,206.83,202803.0,198.2319,198.664,198.1454,198.6256,202803.0
2020-09-08 13:20:00,206.83,207.03,206.63,206.85,203193.0,198.6256,198.8177,198.4335,198.6448,203193.0
2020-09-08 13:25:00,206.85,207.04,206.39,206.52,197354.0,198.6448,198.8273,198.2031,198.3279,197354.0
2020-09-08 13:30:00,206.5,207.0,206.22,206.84,193113.0,198.3087,198.7889,198.0398,198.6352,193113.0
2020-09-08 13:35:00,206.89,207.14,206.76,206.97,184619.0,198.6832,198.9233,198.5584,198.76,184619.0
2020-09-08 13:40:00,206.97,207.27,206.82,206.85,197083.0,198.76,199.0481,198.616,198.6448,197083.0
2020-09-08 13:45:00,206.87,207.26,206.86,207.11,173723.0,198.664,199.0385,198.6544,198.8945,173723.0
2020-09-08 13:50:00,207.08,207.29,206.76,207.23,175544.0,198.8657,199.0674,198.5584,199.0097,175544.0
2020-09-08 13:55:00,207.24,207.25,206.55,206.73,238611.0,199.0193,199.0289,198.3567,198.5296,238611.0
2020-09-08 14:00:00,206.74,207.13,206.26,206.37,275989.0,198.5392,198.9137,198.0782,198.1838,275989.0
2020-09-08 14:05:00,206.4,206.44,206.11,206.25,153477.0,198.2127,198.2511,197.9342,198.0686,153477.0
2020-09-08 14:10:00,206.25,206.39,205.86,205.98,221842.0,198.0686,198.2031,197.6941,197.8093,221842.0
2020-09-08 14:15:00,205.96,206.02,205.37,205.65,258865.0,197.7901,197.8477,197.2235,197.4924,258865.0
2020-09-08 14:20:00,205.65,205.78,205.33,205.48,241854.0,197.4924,197.6173,197.1851,197.3292,241854.0
2020-09-08 14:25:00,205.46,205.74,205.24,205.41,270113.0,197.3099,197.5788,197.0987,197.2619,270113.0
2020-09-08 14:30:00,205.43,205.76,205.22,205.72,250897.0,197.2811,197.598,197.0795,197.5596,250897.0
2020-09-08 14:35:00,205.69,205.76,205.1,205.34,387685.0,197.5308,197.598,196.9642,197.1947,387685.0
2020-09-08 14:40:00,205.34,205.37,203.89,203.98,666420.0,197.1947,197.2235,195.8022,195.8887,666420.0
2020-09-08 14:45:00,203.93,204.48,203.77,204.01,449357.0,195.8406,196.3688,195.687,195.9175,449357.0
2020-09-08 14:50:00,204.02,204.23,203.33,203.86,566648.0,195.9271,196.1287,195.2644,195.7734,566648.0
2020-09-08 14:55:00,203.87,204.65,203.58,204.24,413273.0,195.783,196.5321,195.5045,196.1383,413273.0
2020-09-08 15:00:00,204.27,204.27,203.34,203.37,316070.0,196.1671,196.1671,195.274,195.3029,316070.0
2020-09-08 15:05:00,203.34,204.03,203.2,204.01,436278.0,195.274,195.9367,195.1396,195.9175,436278.0
2020-09-08 15:10:00,204.02,204.75,203.89,204.32,418108.0,195.9271,196.6281,195.8022,196.2152,418108.0
2020-09-08 15:15:00,204.25,204.82,203.8,204.35,411094.0,196.1479,196.6953,195.7158,196.244,411094.0
2020-09-08 15:20:00,204.31,204.79,204.15,204.56,361610.0,196.2056,196.6665,196.0519,196.4456,361610.0
2020-09-08 15:25:00,204.57,205.1,204.29,204.97,384372.0,196.4552,196.9642,196.1864,196.8394,384372.0
2020-09-08 15:30:00,204.97,205.31,204.19,204.22,408947.0,196.8394,197.1659,196.0903,196.1191,408947.0
2020-09-08 15:35:00,204.22,204.98,204.06,204.3,396267.0,196.1191,196.849,195.9655,196.196,396267.0
2020-09-08 15:40:00,204.3,204.51,203.78,203.8,591919.0,196.196,196.3976,195.6966,195.7158,591919.0
2020-09-08 15:45:00,203.78,203.96,202.77,203.68,854486.0,195.6966,195.8694,194.7267,195.6006,854486.0
2020-09-08 15:50:00,203.64,203.74,202.87,203.28,987419.0,195.5621,195.6582,194.8227,195.2164,987419.0
2020-09-08 15:55:00,203.29,203.32,202.2,202.65,2432236.0,195.226,195.2548,194.1793,194.6114,2432236.0
2020-09-09 09:30:00,207.6,208.95,206.88,208.18,2226159.0,199.3651,200.6615,198.6736,199.9221,2226159.0
2020-09-09 09:35:00,208.24,208.92,206.7,206.86,981500.0,199.9797,200.6327,198.5008,198.6544,981500.0
2020-09-09 09:40:00,206.84,208.27,206.73,207.9,683750.0,198.6352,200.0085,198.5296,199.6532,683750.0
2020-09-09 09:45:00,207.91,208.42,207.19,207.4,478627.0,199.6628,200.1525,198.9713,199.173,478627.0
2020-09-09 09:50:00,207.42,208.71,206.84,208.62,770222.0,199.1922,200.431,198.6352,200.3446,770222.0
2020-09-09 09:55:00,208.6,209.89,208.45,209.86,896619.0,200.3254,201.5642,200.1813,201.5354,896619.0
2020-09-09 10:00:00,209.89,210.78,209.41,209.67,883472.0,201.5642,202.4189,201.1033,201.3529,883472.0
2020-09-09 10:05:00,209.61,210.65,209.58,210.08,588549.0,201.2953,202.2941,201.2665,201.7467,588549.0
2020-09-09 10:10:00,210.08,210.46,209.45,209.75,510767.0,201.7467,202.1116,201.1417,201.4298,510767.0
2020-09-09 10:15:00,209.73,210.78,209.69,210.24,628831.0,201.4106,202.4189,201.3722,201.9003,628831.0
2020-09-09 10:20:00,210.25,210.66,209.99,210.28,399887.0,201.9099,202.3037,201.6603,201.9387,399887.0
2020-09-09 10:25:00,210.29,211.57,210.29,211.07,730939.0,201.9484,203.1776,201.9484,202.6974,730939.0
2020-09-09 10:30:00,211.06,211.58,210.89,211.23,388705.0,202.6878,203.1872,202.5246,202.8511,388705.0
2020-09-09 10:35:00,211.25,211.8,211.14,211.65,330402.0,202.8703,203.3985,202.7646,203.2544,330402.0
2020-09-09 10:40:00,211.66,212.06,210.92,210.99,447431.0,203.264,203.6481,202.5534,202.6206,447431.0
2020-09-09 10:45:00,211.02,211.87,210.96,211.35,252962.0,202.6494,203.4657,202.5918,202.9663,252962.0
2020-09-09 10:50:00,211.35,211.78,211.02,211.4,298835.0,202.9663,203.3792,202.6494,203.0143,298835.0
2020-09-09 10:55:00,211.43,211.48,211.03,211.11,214732.0,203.0431,203.0911,202.659,202.7358,214732.0
2020-09-09 11:00:00,211.14,211.78,211.14,211.61,243266.0,202.7646,203.3792,202.7646,203.216,243266.0
2020-09-09 11:05:00,211.6,211.63,210.18,210.29,301773.0,203.2064,203.2352,201.8427,201.9484,301773.0
2020-09-09 11:10:00,210.31,210.71,209.83,210.64,367529.0,201.9676,202.3517,201.5066,202.2845,367529.0
2020-09-09 11:15:00,210.63,210.9,210.02,210.43,255689.0,202.2749,202.5342,201.6891,202.0828,255689.0
2020-09-09 11:20:00,210.44,210.76,210.19,210.56,227735.0,202.0924,202.3997,201.8523,202.2076,227735.0
2020-09-09 11:25:00,210.54,210.72,210.21,210.35,195556.0,202.1884,202.3613,201.8715,202.006,195556.0
2020-09-09 11:30:00,210.36,210.99,210.04,210.92,301118.0,202.0156,202.6206,201.7083,202.5534,301118.0
2020-09-09 11:35:00,210.93,211.36,210.86,211.05,305020.0,202.563,202.9759,202.4957,202.6782,305020.0
2020-09-09 11:40:00,211.04,211.25,210.81,211.19,204001.0,202.6686,202.8703,202.4477,202.8127,204001.0
2020-09-09 11:45:00,211.17,211.64,211.02,211.64,216140.0,202.7934,203.2448,202.6494,203.2448,216140.0
2020-09-09 11:50:00,211.65,211.86,211.52,211.62,257344.0,203.2544,203.4561,203.1296,203.2256,257344.0
2020-09-09 11:55:00,211.59,211.86,211.45,211.85,345807.0,203.1968,203.4561,203.0623,203.4465,345807.0
2020-09-09 12:00:00,211.87,212.27,211.8,212.08,339445.0,203.4657,203.8498,203.3985,203.6673,339445.0
2020-09-09 12:05:00,212.05,212.2,211.85,212.13,161240.0,203.6385,203.7826,203.4465,203.7154,161240.0
2020-09-09 12:10:00,212.15,212.23,211.99,212.18,188881.0,203.7346,203.8114,203.5809,203.7634,188881.0
2020-09-09 12:15:00,212.2,212.36,211.95,212.32,181955.0,203.7826,203.9362,203.5425,203.8978,181955.0
2020-09-09 12:20:00,212.3,212.41,212.07,212.14,209063.0,203.8786,203.9843,203.6577,203.725,209063.0
2020-09-09 12:25:00,212.16,212.49,212.13,212.27,206921.0,203.7442,204.0611,203.7154,203.8498,206921.0
2020-09-09 12:30:00,212.28,212.55,212.26,212.48,150402.0,203.8594,204.1187,203.8402,204.0515,150402.0
2020-09-09 12:35:00,212.48,212.68,212.42,212.58,181983.0,204.0515,204.2435,203.9939,204.1475,181983.0
2020-09-09 12:40:00,212.59,213.09,212.57,213.06,239479.0,204.1571,204.6373,204.1379,204.6085,239479.0
2020-09-09 12:45:00,213.05,213.44,212.85,213.26,277563.0,204.5989,204.9734,204.4068,204.8005,277563.0
2020-09-09 12:50:00,213.27,213.46,212.98,213.01,349514.0,204.8101,204.9926,204.5316,204.5605,349514.0
2020-09-09 12:55:00,213.03,213.49,212.97,213.34,244715.0,204.5797,205.0214,204.522,204.8774,244715.0
2020-09-09 13:00:00,213.38,213.6,213.3,213.55,197598.0,204.9158,205.1271,204.839,205.079,197598.0
2020-09-09 13:05:00,213.54,213.55,213.24,213.41,170399.0,205.0694,205.079,204.7813,204.9446,170399.0
2020-09-09 13:10:00,213.41,213.93,213.27,213.83,269285.0,204.9446,205.444,204.8101,205.3479,269285.0
2020-09-09 13:15:00,213.83,213.84,212.81,212.87,408832.0,205.3479,205.3575,204.3684,204.426,408832.0
2020-09-09 13:20:00,212.86,213.41,212.86,213.37,222532.0,204.4164,204.9446,204.4164,204.9062,222532.0
2020-09-09 13:25:00,213.38,213.6,213.14,213.2,215799.0,204.9158,205.1271,204.6853,204.7429,215799.0
2020-09-09 13:30:00,213.22,213.42,212.71,213.04,254368.0,204.7621,204.9542,204.2724,204.5893,254368.0
2020-09-09 13:35:00,213.04,213.24,212.67,212.73,205071.0,204.5893,204.7813,204.2339,204.2916,205071.0
2020-09-09 13:40:00,212.75,212.94,212.29,212.31,241401.0,204.3108,204.4932,203.869,203.8882,241401.0
2020-09-09 13:45:00,212.32,212.93,212.2,212.88,219025.0,203.8978,204.4836,203.7826,204.4356,219025.0
2020-09-09 13:50:00,212.89,213.18,212.65,213.16,220229.0,204.4452,204.7237,204.2147,204.7045,220229.0
2020-09-09 13:55:00,213.14,213.19,212.33,212.49,192992.0,204.6853,204.7333,203.9074,204.0611,192992.0
2020-09-09 14:00:00,212.51,212.61,212.0,212.14,201400.0,204.0803,204.1763,203.5905,203.725,201400.0
2020-09-09 14:05:00,212.1,212.66,212.08,212.43,206447.0,203.6866,204.2243,203.6673,204.0035,206447.0
2020-09-09 14:10:00,212.46,212.81,212.39,212.66,192326.0,204.0323,204.3684,203.9651,204.2243,192326.0
2020-09-09 14:15:00,212.67,213.2,212.63,213.09,210415.0,204.2339,204.7429,204.1955,204.6373,210415.0
2020-09-09 14:20:00,213.07,213.11,212.81,212.97,123957.0,204.6181,204.6565,204.3684,204.522,123957.0
2020-09-09 14:25:00,213.0,213.12,212.42,212.6,168938.0,204.5509,204.6661,203.9939,204.1667,168938.0
2020-09-09 14:30:00,212.61,213.25,212.61,213.2,185504.0,204.1763,204.7909,204.1763,204.7429,185504.0
2020-09-09 14:35:00,213.19,213.47,213.08,213.4,184028.0,204.7333,205.0022,204.6277,204.935,184028.0
2020-09-09 14:40:00,213.4,213.64,213.29,213.56,180992.0,204.935,205.1655,204.8293,205.0886,180992.0
2020-09-09 14:45:00,213.57,213.64,213.05,213.08,200524.0,205.0982,205.1655,204.5989,204.6277,200524.0
2020-09-09 14:50:00,213.12,213.53,212.93,213.38,171007.0,204.6661,205.0598,204.4836,204.9158,171007.0
2020-09-09 14:55:00,213.38,213.56,213.14,213.25,173317.0,204.9158,205.0886,204.6853,204.7909,173317.0
2020-09-09 15:00:00,213.25,213.74,213.25,213.67,195019.0,204.7909,205.2615,204.7909,205.1943,195019.0
2020-09-09 15:05:00,213.68,213.95,213.64,213.9,270390.0,205.2039,205.4632,205.1655,205.4152,270390.0
2020-09-09 15:10:00,213.92,213.92,213.38,213.59,228512.0,205.4344,205.4344,204.9158,205.1174,228512.0
2020-09-09 15:15:00,213.6,214.01,213.6,213.81,278520.0,205.1271,205.5208,205.1271,205.3287,278520.0
2020-09-09 15:20:00,213.83,214.29,213.75,214.28,354634.0,205.3479,205.7897,205.2711,205.7801,354634.0
2020-09-09 15:25:00,214.27,214.69,213.99,214.65,373296.0,205.7705,206.1738,205.5016,206.1354,373296.0
2020-09-09 15:30:00,214.64,214.84,214.22,214.35,384776.0,206.1258,206.3179,205.7225,205.8473,384776.0
2020-09-09 15:35:00,214.37,214.45,212.2,212.21,575214.0,205.8665,205.9433,203.7826,203.7922,575214.0
2020-09-09 15:40:00,212.21,213.29,210.91,211.75,1796411.0,203.7922,204.8293,202.5438,203.3504,1796411.0
2020-09-09 15:45:00,211.69,212.03,210.95,211.87,951879.0,203.2928,203.6193,202.5822,203.4657,951879.0
2020-09-09 15:50:00,211.93,213.25,211.24,213.03,973357.0,203.5233,204.7909,202.8607,204.5797,973357.0
2020-09-09 15:55:00,213.09,213.11,211.05,211.18,1551728.0,204.6373,204.6565,202.6782,202.803,1551728.0
2020-09-10 09:30:00,213.4,214.74,213.25,214.15,1409814.0,204.935,206.2218,204.7909,205.6552,1409814.0
2020-09-10 09:35:00,214.16,214.57,212.7,213.3,611591.0,205.6648,206.0586,204.2628,204.839,611591.0
2020-09-10 09:40:00,213.3,213.41,212.1,212.22,546309.0,204.839,204.9446,203.6866,203.8018,546309.0
2020-09-10 09:45:00,212.25,212.76,211.71,211.72,514049.0,203.8306,204.3204,203.312,203.3216,514049.0
2020-09-10 09:50:00,211.73,211.97,210.77,211.7,539234.0,203.3312,203.5617,202.4093,203.3024,539234.0
2020-09-10 09:55:00,211.7,212.44,211.61,212.13,417274.0,203.3024,204.0131,203.216,203.7154,417274.0
2020-09-10 10:00:00,212.14,213.0,211.99,212.85,370954.0,203.725,204.5509,203.5809,204.4068,370954.0
2020-09-10 10:05:00,212.82,213.18,212.5,213.08,315131.0,204.378,204.7237,204.0707,204.6277,315131.0
2020-09-10 10:10:00,213.07,213.2,212.28,212.57,284256.0,204.6181,204.7429,203.8594,204.1379,284256.0
2020-09-10 10:15:00,212.57,213.17,212.44,212.85,305883.0,204.1379,204.7141,204.0131,204.4068,305883.0
2020-09-10 10:20:00,212.89,212.96,212.37,212.64,211225.0,204.4452,204.5124,203.9458,204.2051,211225.0
2020-09-10 10:25:00,212.66,212.68,212.07,212.09,219031.0,204.2243,204.2435,203.6577,203.677,219031.0
2020-09-10 10:30:00,212.06,212.85,212.05,212.8,175178.0,203.6481,204.4068,203.6385,204.3588,175178.0
2020-09-10 10:35:00,212.78,212.86,212.3,212.4,191163.0,204.3396,204.4164,203.8786,203.9747,191163.0
2020-09-10 10:40:00,212.4,212.62,211.66,211.71,260233.0,203.9747,204.1859,203.264,203.312,260233.0
2020-09-10 10:45:00,211.72,211.94,210.69,210.83,433616.0,203.3216,203.5329,202.3325,202.4669,433616.0
2020-09-10 10:50:00,210.83,211.57,210.79,211.03,379981.0,202.4669,203.1776,202.4285,202.659,379981.0
2020-09-10 10:55:00,211.05,211.28,209.2,209.74,518236.0,202.6782,202.8991,200.9016,201.4202,518236.0
2020-09-10 11:00:00,209.74,210.09,209.02,210.09,413007.0,201.4202,201.7563,200.7287,201.7563,413007.0
2020-09-10 11:05:00,210.09,210.82,209.9,210.63,292516.0,201.7563,202.4573,201.5738,202.2749,292516.0
2020-09-10 11:10:00,210.6,211.15,210.07,210.89,210923.0,202.2461,202.7742,201.7371,202.5246,210923.0
2020-09-10 11:15:00,210.86,211.01,209.82,210.57,170734.0,202.4957,202.6398,201.497,202.2172,170734.0
2020-09-10 11:20:00,210.56,211.34,210.47,211.07,222179.0,202.2076,202.9567,202.1212,202.6974,222179.0
2020-09-10 11:25:00,211.05,211.3,210.86,211.21,162923.0,202.6782,202.9183,202.4957,202.8319,162923.0
2020-09-10 11:30:00,211.15,211.16,210.52,210.58,174477.0,202.7742,202.7838,202.1692,202.2268,174477.0
2020-09-10 11:35:00,210.64,211.23,210.5,211.02,146623.0,202.2845,202.8511,202.15,202.6494,146623.0
2020-09-10 11:40:00,211.0,211.35,210.91,211.05,139062.0,202.6302,202.9663,202.5438,202.6782,139062.0
2020-09-10 11:45:00,211.08,211.67,210.56,211.67,214969.0,202.707,203.2736,202.2076,203.2736,214969.0
2020-09-10 11:50:00,211.63,211.63,210.5,210.51,374506.0,203.2352,203.2352,202.15,202.1596,374506.0
2020-09-10 11:55:00,210.54,210.58,209.81,210.22,248264.0,202.1884,202.2268,201.4874,201.8811,248264.0
2020-09-10 12:00:00,210.22,210.78,209.78,210.13,228411.0,201.8811,202.4189,201.4586,201.7947,228411.0
2020-09-10 12:05:00,210.1,210.72,210.07,210.41,153867.0,201.7659,202.3613,201.7371,202.0636,153867.0
2020-09-10 12:10:00,210.38,210.71,209.92,209.94,117404.0,202.0348,202.3517,201.593,201.6122,117404.0
2020-09-10 12:15:00,209.99,210.23,209.41,210.02,170448.0,201.6603,201.8907,201.1033,201.6891,170448.0
2020-09-10 12:20:00,210.07,210.11,209.12,209.37,206181.0,201.7371,201.7755,200.8248,201.0648,206181.0
2020-09-10 12:25:00,209.35,209.62,209.22,209.57,197480.0,201.0456,201.3049,200.9208,201.2569,197480.0
2020-09-10 12:30:00,209.58,209.81,209.13,209.35,148887.0,201.2665,201.4874,200.8344,201.0456,148887.0
2020-09-10 12:35:00,209.3,209.3,207.85,207.99,487830.0,200.9976,200.9976,199.6051,199.7396,487830.0
2020-09-10 12:40:00,207.98,208.85,207.95,208.25,232990.0,199.73,200.5655,199.7012,199.9893,232990.0
2020-09-10 12:45:00,208.22,208.77,208.18,208.65,145937.0,199.9605,200.4886,199.9221,200.3734,145937.0
2020-09-10 12:50:00,208.61,209.2,208.52,208.98,130580.0,200.335,200.9016,200.2486,200.6903,130580.0
2020-09-10 12:55:00,209.01,209.4,209.01,209.21,142216.0,200.7191,201.0937,200.7191,200.9112,142216.0
2020-09-10 13:00:00,209.22,209.6,208.92,209.52,164910.0,200.9208,201.2857,200.6327,201.2089,164910.0
2020-09-10 13:05:00,209.55,209.7,209.19,209.7,99671.0,201.2377,201.3818,200.892,201.3818,99671.0
2020-09-10 13:10:00,209.7,209.8,209.26,209.33,116807.0,201.3818,201.4778,200.9592,201.0264,116807.0
2020-09-10 13:15:00,209.34,209.9,209.3,209.87,112978.0,201.036,201.5738,200.9976,201.545,112978.0
2020-09-10 13:20:00,209.83,209.89,209.5,209.5,86477.0,201.5066,201.5642,201.1897,201.1897,86477.0
2020-09-10 13:25:00,209.52,209.67,208.63,208.91,184025.0,201.2089,201.3529,200.3542,200.6231,184025.0
2020-09-10 13:30:00,208.9,209.42,208.87,209.29,103747.0,200.6135,201.1129,200.5847,200.988,103747.0
2020-09-10 13:35:00,209.29,209.43,208.6,208.67,119290.0,200.988,201.1225,200.3254,200.3926,119290.0
2020-09-10 13:40:00,208.63,208.78,208.33,208.46,130052.0,200.3542,200.4982,200.0661,200.1909,130052.0
2020-09-10 13:45:00,208.45,208.89,208.33,208.63,154622.0,200.1813,200.6039,200.0661,200.3542,154622.0
2020-09-10 13:50:00,208.65,208.81,208.03,208.13,157187.0,200.3734,200.5271,199.778,199.874,157187.0
2020-09-10 13:55:00,208.11,208.58,208.0,208.21,175114.0,199.8548,200.3062,199.7492,199.9509,175114.0
2020-09-10 14:00:00,208.19,208.69,208.11,208.67,160555.0,199.9317,200.4118,199.8548,200.3926,160555.0
2020-09-10 14:05:00,208.65,208.68,207.98,208.18,182213.0,200.3734,200.4022,199.73,199.9221,182213.0
2020-09-10 14:10:00,208.18,208.39,207.83,207.92,202008.0,199.9221,200.1237,199.5859,199.6724,202008.0
2020-09-10 14:15:00,207.89,207.96,206.92,207.09,395318.0,199.6436,199.7108,198.712,198.8753,395318.0
2020-09-10 14:20:00,207.06,207.54,204.95,206.4,448934.0,198.8465,199.3074,196.8202,198.2127,448934.0
2020-09-10 14:25:00,206.39,206.85,205.07,205.23,576791.0,198.2031,198.6448,196.9354,197.0891,576791.0
2020-09-10 14:30:00,205.17,206.27,205.08,205.78,468412.0,197.0314,198.0878,196.945,197.6173,468412.0
2020-09-10 14:35:00,205.77,206.56,205.46,206.47,319039.0,197.6076,198.3663,197.3099,198.2799,319039.0
2020-09-10 14:40:00,206.43,206.48,205.16,205.26,347227.0,198.2415,198.2895,197.0218,197.1179,347227.0
2020-09-10 14:45:00,205.29,206.56,205.12,206.32,269886.0,197.1467,198.3663,196.9834,198.1358,269886.0
2020-09-10 14:50:00,206.36,206.56,205.71,205.93,229932.0,198.1742,198.3663,197.55,197.7613,229932.0
2020-09-10 14:55:00,205.91,206.82,205.71,206.65,229063.0,197.7421,198.616,197.55,198.4527,229063.0
2020-09-10 15:00:00,206.66,206.7,205.6,205.74,212023.0,198.4623,198.5008,197.4444,197.5788,212023.0
2020-09-10 15:05:00,205.74,205.91,205.0,205.05,390085.0,197.5788,197.7421,196.8682,196.9162,390085.0
2020-09-10 15:10:00,205.03,205.5,204.68,205.1,469579.0,196.897,197.3484,196.5609,196.9642,469579.0
2020-09-10 15:15:00,205.13,205.2,204.19,204.19,415694.0,196.993,197.0603,196.0903,196.0903,415694.0
2020-09-10 15:20:00,204.18,205.29,204.11,204.81,373185.0,196.0807,197.1467,196.0135,196.6857,373185.0
2020-09-10 15:25:00,204.78,205.47,204.28,205.38,378793.0,196.6569,197.3195,196.1768,197.2331,378793.0
2020-09-10 15:30:00,205.34,206.09,204.97,205.92,338552.0,197.1947,197.915,196.8394,197.7517,338552.0
2020-09-10 15:35:00,205.94,205.99,204.9,205.68,319546.0,197.7709,197.8189,196.7722,197.5212,319546.0
2020-09-10 15:40:00,205.65,206.78,205.36,206.4,363646.0,197.4924,198.5776,197.2139,198.2127,363646.0
2020-09-10 15:45:00,206.39,206.5,205.12,205.36,419721.0,198.2031,198.3087,196.9834,197.2139,419721.0
2020-09-10 15:50:00,205.31,206.27,205.09,205.73,615781.0,197.1659,198.0878,196.9546,197.5692,615781.0
2020-09-10 15:55:00,205.76,206.35,204.97,205.35,1172115.0,197.598,198.1646,196.8394,197.2043,1172115.0
2020-09-11 09:30:00,207.4,208.63,205.81,206.2,921131.0,199.173,200.3542,197.6461,198.0206,921131.0
2020-09-11 09:35:00,206.24,206.73,205.67,206.19,370716.0,198.059,198.5296,197.5116,198.011,370716.0
2020-09-11 09:40:00,206.23,206.84,205.78,206.15,344625.0,198.0494,198.6352,197.6173,197.9726,344625.0
2020-09-11 09:45:00,206.17,207.5,205.85,207.45,338043.0,197.9918,199.269,197.6845,199.221,338043.0
2020-09-11 09:50:00,207.42,207.46,206.82,207.26,271858.0,199.1922,199.2306,198.616,199.0385,271858.0
2020-09-11 09:55:00,207.28,207.39,205.28,205.59,398206.0,199.0578,199.1634,197.1371,197.4348,398206.0
2020-09-11 10:00:00,205.57,205.95,205.2,205.85,442698.0,197.4156,197.7805,197.0603,197.6845,442698.0
2020-09-11 10:05:00,205.78,206.04,205.11,205.35,322589.0,197.6173,197.8669,196.9738,197.2043,322589.0
2020-09-11 10:10:00,205.36,205.97,204.77,205.95,341706.0,197.2139,197.7997,196.6473,197.7805,341706.0
2020-09-11 10:15:00,205.92,206.7,205.35,206.59,349431.0,197.7517,198.5008,197.2043,198.3951,349431.0
2020-09-11 10:20:00,206.61,207.09,206.4,206.9,287671.0,198.4143,198.8753,198.2127,198.6928,287671.0
2020-09-11 10:25:00,206.91,207.18,206.5,206.83,223318.0,198.7024,198.9617,198.3087,198.6256,223318.0
2020-09-11 10:30:00,206.83,207.18,206.24,206.44,226295.0,198.6256,198.9617,198.059,198.2511,226295.0
2020-09-11 10:35:00,206.41,207.07,206.12,206.71,218792.0,198.2223,198.8561,197.9438,198.5104,218792.0
2020-09-11 10:40:00,206.63,207.65,206.62,207.51,276100.0,198.4335,199.4131,198.4239,199.2786,276100.0
2020-09-11 10:45:00,207.53,208.16,207.48,208.05,301507.0,199.2978,199.9028,199.2498,199.7972,301507.0
2020-09-11 10:50:00,208.04,208.23,207.64,207.78,244274.0,199.7876,199.9701,199.4035,199.5379,244274.0
2020-09-11 10:55:00,207.81,208.18,207.43,207.51,219354.0,199.5667,199.9221,199.2018,199.2786,219354.0
2020-09-11 11:00:00,207.51,208.33,207.47,208.25,158304.0,199.2786,200.0661,199.2402,199.9893,158304.0
2020-09-11 11:05:00,208.23,208.54,208.0,208.52,185071.0,199.9701,200.2678,199.7492,200.2486,185071.0
2020-09-11 11:10:00,208.47,208.51,207.62,207.97,169174.0,200.2005,200.239,199.3843,199.7204,169174.0
2020-09-11 11:15:00,207.95,207.99,207.37,207.81,174470.0,199.7012,199.7396,199.1442,199.5667,174470.0
2020-09-11 11:20:00,207.81,207.84,206.4,206.71,238130.0,199.5667,199.5955,198.2127,198.5104,238130.0
2020-09-11 11:25:00,206.72,206.81,205.92,206.42,288436.0,198.52,198.6064,197.7517,198.2319,288436.0
2020-09-11 11:30:00,206.37,206.39,205.34,205.79,247661.0,198.1838,198.2031,197.1947,197.6269,247661.0
2020-09-11 11:35:00,205.81,206.03,205.34,206.02,229725.0,197.6461,197.8573,197.1947,197.8477,229725.0
2020-09-11 11:40:00,206.01,206.02,205.44,205.8,156952.0,197.8381,197.8477,197.2907,197.6365,156952.0
2020-09-11 11:45:00,205.8,206.18,205.67,205.81,178539.0,197.6365,198.0014,197.5116,197.6461,178539.0
2020-09-11 11:50:00,205.84,206.06,205.28,205.53,179125.0,197.6749,197.8861,197.1371,197.3772,179125.0
2020-09-11 11:55:00,205.54,205.68,205.03,205.11,159335.0,197.3868,197.5212,196.897,196.9738,159335.0
2020-09-11 12:00:00,205.06,205.72,204.87,205.6,251249.0,196.9258,197.5596,196.7433,197.4444,251249.0
2020-09-11 12:05:00,205.58,205.73,205.36,205.44,204773.0,197.4252,197.5692,197.2139,197.2907,204773.0
2020-09-11 12:10:00,205.42,205.46,204.92,204.96,193671.0,197.2715,197.3099,196.7914,196.8298,193671.0
2020-09-11 12:15:00,204.97,205.26,204.75,205.22,186861.0,196.8394,197.1179,196.6281,197.0795,186861.0
2020-09-11 12:20:00,205.21,205.69,205.18,205.45,220515.0,197.0699,197.5308,197.0411,197.3003,220515.0
2020-09-11 12:25:00,205.45,205.47,204.96,205.04,124670.0,197.3003,197.3195,196.8298,196.9066,124670.0
2020-09-11 12:30:00,205.0,205.0,203.83,203.93,383777.0,196.8682,196.8682,195.7446,195.8406,383777.0
2020-09-11 12:35:00,203.94,204.08,203.36,203.55,291027.0,195.8502,195.9847,195.2932,195.4757,291027.0
2020-09-11 12:40:00,203.58,203.63,202.99,203.23,351443.0,195.5045,195.5525,194.9379,195.1684,351443.0
2020-09-11 12:45:00,203.23,203.93,203.17,203.91,230446.0,195.1684,195.8406,195.1108,195.8214,230446.0
2020-09-11 12:50:00,203.9,204.22,203.83,203.96,180321.0,195.8118,196.1191,195.7446,195.8694,180321.0
2020-09-11 12:55:00,203.95,204.04,202.93,202.97,294783.0,195.8598,195.9463,194.8803,194.9187,294783.0
2020-09-11 13:00:00,202.95,203.38,202.79,202.81,205381.0,194.8995,195.3125,194.7459,194.7651,205381.0
2020-09-11 13:05:00,202.86,202.99,202.25,202.64,350529.0,194.8131,194.9379,194.2273,194.6018,350529.0
2020-09-11 13:10:00,202.62,202.65,202.0,202.08,349996.0,194.5826,194.6114,193.9872,194.064,349996.0
2020-09-11 13:15:00,202.08,202.65,201.78,202.28,525872.0,194.064,194.6114,193.7759,194.2561,525872.0
2020-09-11 13:20:00,202.3,202.62,201.84,202.29,296645.0,194.2753,194.5826,193.8335,194.2657,296645.0
2020-09-11 13:25:00,202.32,202.61,201.81,201.94,340352.0,194.2945,194.573,193.8047,193.9296,340352.0
2020-09-11 13:30:00,201.93,201.98,201.24,201.57,443093.0,193.92,193.968,193.2573,193.5743,443093.0
2020-09-11 13:35:00,201.55,202.28,201.52,202.03,204704.0,193.555,194.2561,193.5262,194.016,204704.0
2020-09-11 13:40:00,202.02,202.7,201.87,202.28,240492.0,194.0064,194.6594,193.8624,194.2561,240492.0
2020-09-11 13:45:00,202.28,202.73,202.24,202.52,160016.0,194.2561,194.6882,194.2177,194.4866,160016.0
2020-09-11 13:50:00,202.46,202.89,202.27,202.4,189097.0,194.4289,194.8419,194.2465,194.3713,189097.0
2020-09-11 13:55:00,202.41,202.6,201.47,201.5,248909.0,194.3809,194.5634,193.4782,193.507,248909.0
2020-09-11 14:00:00,201.54,202.42,201.35,202.28,332290.0,193.5454,194.3905,193.363,194.2561,332290.0
2020-09-11 14:05:00,202.23,202.88,202.16,202.81,237576.0,194.2081,194.8323,194.1408,194.7651,237576.0
2020-09-11 14:10:00,202.8,203.34,202.64,203.15,249109.0,194.7555,195.274,194.6018,195.0916,249109.0
2020-09-11 14:15:00,203.16,203.21,202.58,202.64,154700.0,195.1012,195.1492,194.5442,194.6018,154700.0
2020-09-11 14:20:00,202.64,202.97,202.34,202.95,155231.0,194.6018,194.9187,194.3137,194.8995,155231.0
2020-09-11 14:25:00,202.91,203.03,202.33,202.39,178577.0,194.8611,194.9763,194.3041,194.3617,178577.0
2020-09-11 14:30:00,202.39,203.21,202.36,203.03,149189.0,194.3617,195.1492,194.3329,194.9763,149189.0
2020-09-11 14:35:00,203.04,203.88,202.96,203.83,251583.0,194.9859,195.7926,194.9091,195.7446,251583.0
2020-09-11 14:40:00,203.85,204.15,203.44,204.05,291449.0,195.7638,196.0519,195.3701,195.9559,291449.0
2020-09-11 14:45:00,204.06,204.06,203.41,203.5,255733.0,195.9655,195.9655,195.3413,195.4277,255733.0
2020-09-11 14:50:00,203.51,203.94,203.38,203.75,149002.0,195.4373,195.8502,195.3125,195.6678,149002.0
2020-09-11 14:55:00,203.73,204.06,203.28,203.32,192144.0,195.6486,195.9655,195.2164,195.2548,192144.0
2020-09-11 15:00:00,203.28,203.68,202.73,202.92,238623.0,195.2164,195.6006,194.6882,194.8707,238623.0
2020-09-11 15:05:00,202.94,203.05,202.12,202.33,249653.0,194.8899,194.9955,194.1024,194.3041,249653.0
2020-09-11 15:10:00,202.3,202.71,202.05,202.57,190483.0,194.2753,194.669,194.0352,194.5346,190483.0
2020-09-11 15:15:00,202.55,203.48,202.55,203.38,175996.0,194.5154,195.4085,194.5154,195.3125,175996.0
2020-09-11 15:20:00,203.43,204.2,203.25,203.88,286402.0,195.3605,196.0999,195.1876,195.7926,286402.0
2020-09-11 15:25:00,203.89,204.67,203.7,204.33,259673.0,195.8022,196.5513,195.6198,196.2248,259673.0
2020-09-11 15:30:00,204.36,205.13,204.36,204.99,383807.0,196.2536,196.993,196.2536,196.8586,383807.0
2020-09-11 15:35:00,204.96,205.03,203.8,204.02,299774.0,196.8298,196.897,195.7158,195.9271,299774.0
2020-09-11 15:40:00,204.04,204.31,203.72,204.1,244921.0,195.9463,196.2056,195.639,196.0039,244921.0
2020-09-11 15:45:00,204.09,204.33,203.5,203.96,306811.0,195.9943,196.2248,195.4277,195.8694,306811.0
2020-09-11 15:50:00,203.94,204.16,203.61,203.72,365366.0,195.8502,196.0615,195.5333,195.639,365366.0
2020-09-11 15:55:00,203.72,204.67,203.63,204.04,1117070.0,195.639,196.5513,195.5525,195.9463,1117070.0
2020-09-14 09:30:00,204.27,206.45,204.03,206.32,1484820.0,196.1671,198.2607,195.9367,198.1358,1484820.0
2020-09-14 09:35:00,206.4,206.48,205.53,205.9,553162.0,198.2127,198.2895,197.3772,197.7325,553162.0
2020-09-14 09:40:00,205.88,207.12,205.72,207.05,575771.0,197.7133,198.9041,197.5596,198.8369,575771.0
2020-09-14 09:45:00,207.11,207.77,206.93,207.64,479407.0,198.8945,199.5283,198.7216,199.4035,479407.0
2020-09-14 09:50:00,207.68,207.84,206.95,207.03,395139.0,199.4419,199.5955,198.7408,198.8177,395139.0
2020-09-14 09:55:00,207.05,207.47,206.99,207.28,268416.0,198.8369,199.2402,198.7793,199.0578,268416.0
2020-09-14 10:00:00,207.31,207.65,206.87,207.33,329036.0,199.0866,199.4131,198.664,199.1058,329036.0
2020-09-14 10:05:00,207.32,207.58,207.21,207.4,233038.0,199.0962,199.3459,198.9905,199.173,233038.0
2020-09-14 10:10:00,207.41,207.84,207.23,207.83,283369.0,199.1826,199.5955,199.0097,199.5859,283369.0
2020-09-14 10:15:00,207.83,208.55,207.82,208.5,513041.0,199.5859,200.2774,199.5763,200.2294,513041.0
2020-09-14 10:20:00,208.52,208.78,208.35,208.66,364711.0,200.2486,200.4982,200.0853,200.383,364711.0
2020-09-14 10:25:00,208.64,209.09,208.39,208.87,440512.0,200.3638,200.796,200.1237,200.5847,440512.0
2020-09-14 10:30:00,208.86,208.91,208.17,208.26,345437.0,200.5751,200.6231,199.9124,199.9989,345437.0
2020-09-14 10:35:00,208.25,208.63,208.12,208.56,215923.0,199.9893,200.3542,199.8644,200.287,215923.0
2020-09-14 10:40:00,208.55,209.2,208.45,208.9,255151.0,200.2774,200.9016,200.1813,200.6135,255151.0
2020-09-14 10:45:00,208.92,209.1,208.39,208.41,233609.0,200.6327,200.8056,200.1237,200.1429,233609.0
2020-09-14 10:50:00,208.42,208.56,208.2,208.21,233276.0,200.1525,200.287,199.9413,199.9509,233276.0
2020-09-14 10:55:00,208.19,208.67,208.01,208.59,178920.0,199.9317,200.3926,199.7588,200.3158,178920.0
2020-09-14 11:00:00,208.54,208.85,208.32,208.53,207353.0,200.2678,200.5655,200.0565,200.2582,207353.0
2020-09-14 11:05:00,208.49,208.79,208.32,208.49,172535.0,200.2198,200.5079,200.0565,200.2198,172535.0
2020-09-14 11:10:00,208.47,208.48,207.66,207.8,182635.0,200.2005,200.2101,199.4227,199.5571,182635.0
2020-09-14 11:15:00,207.8,208.14,207.73,207.77,159721.0,199.5571,199.8836,199.4899,199.5283,159721.0
2020-09-14 11:20:00,207.76,208.12,207.72,207.92,146279.0,199.5187,199.8644,199.4803,199.6724,146279.0
2020-09-14 11:25:00,207.92,208.25,207.83,208.11,201349.0,199.6724,199.9893,199.5859,199.8548,201349.0
2020-09-14 11:30:00,208.14,208.78,208.14,208.46,218862.0,199.8836,200.4982,199.8836,200.1909,218862.0
2020-09-14 11:35:00,208.48,208.69,208.21,208.57,129895.0,200.2101,200.4118,199.9509,200.2966,129895.0
2020-09-14 11:40:00,208.6,208.63,208.33,208.39,95328.0,200.3254,200.3542,200.0661,200.1237,95328.0
2020-09-14 11:45:00,208.39,208.47,207.98,207.99,106385.0,200.1237,200.2005,199.73,199.7396,106385.0
2020-09-14 11:50:00,208.0,208.19,207.92,208.13,132687.0,199.7492,199.9317,199.6724,199.874,132687.0
2020-09-14 11:55:00,208.14,208.24,207.99,208.07,90376.0,199.8836,199.9797,199.7396,199.8164,90376.0
2020-09-14 12:00:00,208.06,208.37,207.91,208.29,183090.0,199.8068,200.1045,199.6628,200.0277,183090.0
2020-09-14 12:05:00,208.28,208.31,208.03,208.24,106922.0,200.0181,200.0469,199.778,199.9797,106922.0
2020-09-14 12:10:00,208.25,208.28,207.97,208.0,125561.0,199.9893,200.0181,199.7204,199.7492,125561.0
2020-09-14 12:15:00,208.02,208.1,207.74,207.74,127718.0,199.7684,199.8452,199.4995,199.4995,127718.0
2020-09-14 12:20:00,207.75,207.77,207.08,207.26,186719.0,199.5091,199.5283,198.8657,199.0385,186719.0
2020-09-14 12:25:00,207.28,207.61,207.18,207.48,132193.0,199.0578,199.3747,198.9617,199.2498,132193.0
2020-09-14 12:30:00,207.49,207.68,207.08,207.08,124663.0,199.2594,199.4419,198.8657,198.8657,124663.0
2020-09-14 12:35:00,207.07,207.32,206.89,207.1,163272.0,198.8561,199.0962,198.6832,198.8849,163272.0
2020-09-14 12:40:00,207.09,207.4,207.08,207.29,147003.0,198.8753,199.173,198.8657,199.0674,147003.0
2020-09-14 12:45:00,207.25,207.33,206.95,207.02,120056.0,199.0289,199.1058,198.7408,198.8081,120056.0
2020-09-14 12:50:00,207.03,207.26,206.68,206.77,149495.0,198.8177,199.0385,198.4816,198.568,149495.0
2020-09-14 12:55:00,206.8,206.99,206.71,206.94,113939.0,198.5968,198.7793,198.5104,198.7312,113939.0
2020-09-14 13:00:00,206.94,207.28,206.52,206.54,144280.0,198.7312,199.0578,198.3279,198.3471,144280.0
2020-09-14 13:05:00,206.55,206.61,205.95,206.18,237034.0,198.3567,198.4143,197.7805,198.0014,237034.0
2020-09-14 13:10:00,206.19,206.38,206.0,206.13,135668.0,198.011,198.1935,197.8285,197.9534,135668.0
2020-09-14 13:15:00,206.12,206.15,205.58,205.61,196146.0,197.9438,197.9726,197.4252,197.454,196146.0
2020-09-14 13:20:00,205.62,205.9,205.44,205.83,169078.0,197.4636,197.7325,197.2907,197.6653,169078.0
2020-09-14 13:25:00,205.83,206.22,205.64,206.11,196071.0,197.6653,198.0398,197.4828,197.9342,196071.0
2020-09-14 13:30:00,206.1,206.17,205.04,205.46,224024.0,197.9246,197.9918,196.9066,197.3099,224024.0
2020-09-14 13:35:00,205.48,205.89,205.37,205.79,145916.0,197.3292,197.7229,197.2235,197.6269,145916.0
2020-09-14 13:40:00,205.81,205.93,205.67,205.71,163467.0,197.6461,197.7613,197.5116,197.55,163467.0
2020-09-14 13:45:00,205.71,206.31,205.62,206.15,146954.0,197.55,198.1262,197.4636,197.9726,146954.0
2020-09-14 13:50:00,206.15,206.34,206.0,206.24,118682.0,197.9726,198.155,197.8285,198.059,118682.0
2020-09-14 13:55:00,206.23,206.35,205.83,205.83,141212.0,198.0494,198.1646,197.6653,197.6653,141212.0
2020-09-14 14:00:00,205.82,205.85,205.33,205.76,219396.0,197.6557,197.6845,197.1851,197.598,219396.0
2020-09-14 14:05:00,205.75,206.22,205.68,206.16,178295.0,197.5884,198.0398,197.5212,197.9822,178295.0
2020-09-14 14:10:00,206.17,206.21,205.91,205.96,145884.0,197.9918,198.0302,197.7421,197.7901,145884.0
2020-09-14 14:15:00,205.97,206.13,205.81,206.05,154131.0,197.7997,197.9534,197.6461,197.8765,154131.0
2020-09-14 14:20:00,206.05,206.39,205.88,206.2,158526.0,197.8765,198.2031,197.7133,198.0206,158526.0
2020-09-14 14:25:00,206.18,206.18,205.52,205.65,214471.0,198.0014,198.0014,197.3676,197.4924,214471.0
2020-09-14 14:30:00,205.66,205.92,205.58,205.72,134963.0,197.502,197.7517,197.4252,197.5596,134963.0
2020-09-14 14:35:00,205.73,205.79,205.35,205.47,157891.0,197.5692,197.6269,197.2043,197.3195,157891.0
2020-09-14 14:40:00,205.48,205.64,204.95,205.21,277431.0,197.3292,197.4828,196.8202,197.0699,277431.0
2020-09-14 14:45:00,205.22,205.32,204.95,205.27,157165.0,197.0795,197.1755,196.8202,197.1275,157165.0
2020-09-14 14:50:00,205.23,205.9,205.15,205.31,196221.0,197.0891,197.7325,197.0122,197.1659,196221.0
2020-09-14 14:55:00,205.29,205.82,204.8,205.72,215243.0,197.1467,197.6557,196.6761,197.5596,215243.0
2020-09-14 15:00:00,205.73,205.96,205.4,205.54,180747.0,197.5692,197.7901,197.2523,197.3868,180747.0
2020-09-14 15:05:00,205.56,205.87,205.41,205.73,147987.0,197.406,197.7037,197.2619,197.5692,147987.0
2020-09-14 15:10:00,205.7,205.85,205.46,205.65,185146.0,197.5404,197.6845,197.3099,197.4924,185146.0
2020-09-14 15:15:00,205.64,206.21,205.35,206.15,266305.0,197.4828,198.0302,197.2043,197.9726,266305.0
2020-09-14 15:20:00,206.15,206.16,205.14,205.31,234165.0,197.9726,197.9822,197.0026,197.1659,234165.0
2020-09-14 15:25:00,205.32,206.18,205.24,205.96,265345.0,197.1755,198.0014,197.0987,197.7901,265345.0
2020-09-14 15:30:00,205.98,206.25,205.72,205.92,214086.0,197.8093,198.0686,197.5596,197.7517,214086.0
2020-09-14 15:35:00,205.91,206.57,205.79,206.44,263368.0,197.7421,198.3759,197.6269,198.2511,263368.0
2020-09-14 15:40:00,206.41,206.75,206.34,206.61,321299.0,198.2223,198.5488,198.155,198.4143,321299.0
2020-09-14 15:45:00,206.64,207.03,206.35,206.99,384351.0,198.4431,198.8177,198.1646,198.7793,384351.0
2020-09-14 15:50:00,206.96,206.96,205.46,205.58,599211.0,198.7504,198.7504,197.3099,197.4252,599211.0
2020-09-14 15:55:00,205.59,205.83,205.15,205.35,1372869.0,197.4348,197.6653,197.0122,197.2043,1372869.0
2020-09-15 09:30:00,208.42,209.18,207.9,209.18,1132087.0,200.1525,200.8824,199.6532,200.8824,1132087.0
2020-09-15 09:35:00,209.17,209.78,208.85,209.05,604971.0,200.8728,201.4586,200.5655,200.7575,604971.0
2020-09-15 09:40:00,209.05,209.24,208.32,208.38,380467.0,200.7575,200.94,200.0565,200.1141,380467.0
2020-09-15 09:45:00,208.36,208.63,207.94,208.34,293637.0,200.0949,200.3542,199.6916,200.0757,293637.0
2020-09-15 09:50:00,208.33,209.26,208.32,208.89,382284.0,200.0661,200.9592,200.0565,200.6039,382284.0
2020-09-15 09:55:00,208.89,209.48,208.8,209.48,246723.0,200.6039,201.1705,200.5175,201.1705,246723.0
2020-09-15 10:00:00,209.4,209.65,209.01,209.09,265371.0,201.0937,201.3337,200.7191,200.796,265371.0
2020-09-15 10:05:00,209.09,209.14,208.43,208.49,226401.0,200.796,200.844,200.1621,200.2198,226401.0
2020-09-15 10:10:00,208.51,208.88,208.03,208.09,209005.0,200.239,200.5943,199.778,199.8356,209005.0
2020-09-15 10:15:00,208.1,208.23,207.82,207.9,192517.0,199.8452,199.9701,199.5763,199.6532,192517.0
2020-09-15 10:20:00,207.89,208.26,207.52,207.75,201876.0,199.6436,199.9989,199.2882,199.5091,201876.0
2020-09-15 10:25:00,207.7,208.15,207.54,208.08,122781.0,199.4611,199.8932,199.3074,199.826,122781.0
2020-09-15 10:30:00,208.12,208.17,207.84,208.08,91216.0,199.8644,199.9124,199.5955,199.826,91216.0
2020-09-15 10:35:00,208.07,208.25,207.57,207.71,115571.0,199.8164,199.9893,199.3362,199.4707,115571.0
2020-09-15 10:40:00,207.7,207.71,206.93,207.19,179038.0,199.4611,199.4707,198.7216,198.9713,179038.0
2020-09-15 10:45:00,207.2,207.42,207.04,207.41,175874.0,198.9809,199.1922,198.8273,199.1826,175874.0
2020-09-15 10:50:00,207.41,207.9,207.27,207.68,165859.0,199.1826,199.6532,199.0481,199.4419,165859.0
2020-09-15 10:55:00,207.68,207.94,207.55,207.75,126267.0,199.4419,199.6916,199.317,199.5091,126267.0
2020-09-15 11:00:00,207.79,207.8,207.46,207.64,111657.0,199.5475,199.5571,199.2306,199.4035,111657.0
2020-09-15 11:05:00,207.65,207.78,207.52,207.73,129117.0,199.4131,199.5379,199.2882,199.4899,129117.0
2020-09-15 11:10:00,207.74,208.07,207.59,207.73,197787.0,199.4995,199.8164,199.3555,199.4899,197787.0
2020-09-15 11:15:00,207.74,207.98,207.67,207.94,127354.0,199.4995,199.73,199.4323,199.6916,127354.0
2020-09-15 11:20:00,207.93,208.3,207.87,208.1,157271.0,199.682,200.0373,199.6243,199.8452,157271.0
2020-09-15 11:25:00,208.1,208.3,207.95,208.24,132256.0,199.8452,200.0373,199.7012,199.9797,132256.0
2020-09-15 11:30:00,208.23,208.79,208.21,208.77,144554.0,199.9701,200.5079,199.9509,200.4886,144554.0
2020-09-15 11:35:00,208.77,208.97,208.69,208.97,188223.0,200.4886,200.6807,200.4118,200.6807,188223.0
2020-09-15 11:40:00,208.96,209.22,208.88,209.0,264122.0,200.6711,200.9208,200.5943,200.7095,264122.0
2020-09-15 11:45:00,208.97,209.07,208.76,208.82,147681.0,200.6807,200.7767,200.479,200.5367,147681.0
2020-09-15 11:50:00,208.81,208.83,208.36,208.51,132994.0,200.5271,200.5463,200.0949,200.239,132994.0
2020-09-15 11:55:00,208.51,208.8,208.49,208.64,92449.0,200.239,200.5175,200.2198,200.3638,92449.0
2020-09-15 12:00:00,208.65,209.15,208.63,209.03,146698.0,200.3734,200.8536,200.3542,200.7383,146698.0
2020-09-15 12:05:00,209.02,209.16,208.8,208.87,89314.0,200.7287,200.8632,200.5175,200.5847,89314.0
2020-09-15 12:10:00,208.9,208.97,208.74,208.92,65671.0,200.6135,200.6807,200.4598,200.6327,65671.0
2020-09-15 12:15:00,208.92,209.02,208.85,208.93,92604.0,200.6327,200.7287,200.5655,200.6423,92604.0
2020-09-15 12:20:00,208.92,209.06,208.88,208.88,111826.0,200.6327,200.7671,200.5943,200.5943,111826.0
2020-09-15 12:25:00,208.88,208.95,208.7,208.93,76560.0,200.5943,200.6615,200.4214,200.6423,76560.0
2020-09-15 12:30:00,208.9,208.97,208.71,208.72,66516.0,200.6135,200.6807,200.431,200.4406,66516.0
2020-09-15 12:35:00,208.72,208.87,208.63,208.71,97223.0,200.4406,200.5847,200.3542,200.431,97223.0
2020-09-15 12:40:00,208.71,208.92,208.68,208.68,78688.0,200.431,200.6327,200.4022,200.4022,78688.0
2020-09-15 12:45:00,208.67,208.73,208.48,208.49,108214.0,200.3926,200.4502,200.2101,200.2198,108214.0
2020-09-15 12:50:00,208.48,208.76,208.39,208.72,77160.0,200.2101,200.479,200.1237,200.4406,77160.0
2020-09-15 12:55:00,208.69,208.77,208.43,208.61,70448.0,200.4118,200.4886,200.1621,200.335,70448.0
2020-09-15 13:00:00,208.59,208.83,208.54,208.68,96355.0,200.3158,200.5463,200.2678,200.4022,96355.0
2020-09-15 13:05:00,208.71,208.97,208.65,208.91,82282.0,200.431,200.6807,200.3734,200.6231,82282.0
2020-09-15 13:10:00,208.89,209.15,208.87,209.03,95802.0,200.6039,200.8536,200.5847,200.7383,95802.0
2020-09-15 13:15:00,209.03,209.19,208.98,209.08,87707.0,200.7383,200.892,200.6903,200.7863,87707.0
2020-09-15 13:20:00,209.07,209.15,208.89,209.01,98502.0,200.7767,200.8536,200.6039,200.7191,98502.0
2020-09-15 13:25:00,208.98,209.03,208.9,208.95,81692.0,200.6903,200.7383,200.6135,200.6615,81692.0
2020-09-15 13:30:00,208.97,209.18,208.89,209.17,84538.0,200.6807,200.8824,200.6039,200.8728,84538.0
2020-09-15 13:35:00,209.19,209.29,209.13,209.14,113477.0,200.892,200.988,200.8344,200.844,113477.0
2020-09-15 13:40:00,209.16,209.32,209.07,209.17,83118.0,200.8632,201.0168,200.7767,200.8728,83118.0
2020-09-15 13:45:00,209.16,209.19,208.93,209.05,75498.0,200.8632,200.892,200.6423,200.7575,75498.0
2020-09-15 13:50:00,209.05,209.19,209.01,209.18,52456.0,200.7575,200.892,200.7191,200.8824,52456.0
2020-09-15 13:55:00,209.19,209.27,208.75,208.89,73142.0,200.892,200.9688,200.4694,200.6039,73142.0
2020-09-15 14:00:00,208.91,208.98,208.47,208.56,106369.0,200.6231,200.6903,200.2005,200.287,106369.0
2020-09-15 14:05:00,208.56,208.58,208.25,208.34,107870.0,200.287,200.3062,199.9893,200.0757,107870.0
2020-09-15 14:10:00,208.35,208.6,208.35,208.52,91917.0,200.0853,200.3254,200.0853,200.2486,91917.0
2020-09-15 14:15:00,208.52,208.58,208.37,208.49,58614.0,200.2486,200.3062,200.1045,200.2198,58614.0
2020-09-15 14:20:00,208.48,208.75,208.35,208.72,70363.0,200.2101,200.4694,200.0853,200.4406,70363.0
2020-09-15 14:25:00,208.73,208.86,208.53,208.72,122334.0,200.4502,200.5751,200.2582,200.4406,122334.0
2020-09-15 14:30:00,208.72,208.72,208.12,208.36,92367.0,200.4406,200.4406,199.8644,200.0949,92367.0
2020-09-15 14:35:00,208.34,208.47,208.15,208.23,104986.0,200.0757,200.2005,199.8932,199.9701,104986.0
2020-09-15 14:40:00,208.2,208.45,208.17,208.25,127577.0,199.9413,200.1813,199.9124,199.9893,127577.0
2020-09-15 14:45:00,208.25,208.31,208.11,208.11,77103.0,199.9893,200.0469,199.8548,199.8548,77103.0
2020-09-15 14:50:00,208.13,208.54,208.11,208.39,148604.0,199.874,200.2678,199.8548,200.1237,148604.0
2020-09-15 14:55:00,208.39,208.45,208.24,208.39,90153.0,200.1237,200.1813,199.9797,200.1237,90153.0
2020-09-15 15:00:00,208.4,208.46,208.01,208.05,112965.0,200.1333,200.1909,199.7588,199.7972,112965.0
2020-09-15 15:05:00,208.06,208.06,207.37,207.5,241942.0,199.8068,199.8068,199.1442,199.269,241942.0
2020-09-15 15:10:00,207.48,207.77,207.31,207.59,118720.0,199.2498,199.5283,199.0866,199.3555,118720.0
2020-09-15 15:15:00,207.59,207.79,207.53,207.66,144288.0,199.3555,199.5475,199.2978,199.4227,144288.0
2020-09-15 15:20:00,207.64,207.7,207.47,207.62,123385.0,199.4035,199.4611,199.2402,199.3843,123385.0
2020-09-15 15:25:00,207.63,208.1,207.57,208.02,181816.0,199.3939,199.8452,199.3362,199.7684,181816.0
2020-09-15 15:30:00,208.01,208.14,207.38,207.52,174934.0,199.7588,199.8836,199.1538,199.2882,174934.0
2020-09-15 15:35:00,207.51,207.66,207.16,207.45,165841.0,199.2786,199.4227,198.9425,199.221,165841.0
2020-09-15 15:40:00,207.44,207.74,207.24,207.59,199588.0,199.2114,199.4995,199.0193,199.3555,199588.0
2020-09-15 15:45:00,207.6,207.79,207.43,207.74,192597.0,199.3651,199.5475,199.2018,199.4995,192597.0
2020-09-15 15:50:00,207.72,208.59,207.61,208.46,338832.0,199.4803,200.3158,199.3747,200.1909,338832.0
2020-09-15 15:55:00,208.45,208.95,208.38,208.85,873905.0,200.1813,200.6615,200.1141,200.5655,873905.0
2020-09-16 09:30:00,210.61,210.65,208.45,208.49,1081573.0,202.2557,202.2941,200.1813,200.2198,1081573.0
2020-09-16 09:35:00,208.53,209.29,208.18,209.09,534507.0,200.2582,200.988,199.9221,200.796,534507.0
2020-09-16 09:40:00,209.11,209.43,208.58,208.59,252811.0,200.8152,201.1225,200.3062,200.3158,252811.0
2020-09-16 09:45:00,208.6,208.92,208.04,208.07,301121.0,200.3254,200.6327,199.7876,199.8164,301121.0
2020-09-16 09:50:00,208.06,208.5,207.81,208.5,251381.0,199.8068,200.2294,199.5667,200.2294,251381.0
2020-09-16 09:55:00,208.53,208.95,208.51,208.74,212176.0,200.2582,200.6615,200.239,200.4598,212176.0
2020-09-16 10:00:00,208.75,208.9,208.33,208.4,194234.0,200.4694,200.6135,200.0661,200.1333,194234.0
2020-09-16 10:05:00,208.39,208.74,208.16,208.4,190973.0,200.1237,200.4598,199.9028,200.1333,190973.0
2020-09-16 10:10:00,208.4,208.78,208.26,208.44,202812.0,200.1333,200.4982,199.9989,200.1717,202812.0
2020-09-16 10:15:00,208.44,208.61,207.6,207.72,270437.0,200.1717,200.335,199.3651,199.4803,270437.0
2020-09-16 10:20:00,207.75,207.89,207.3,207.79,286286.0,199.5091,199.6436,199.077,199.5475,286286.0
2020-09-16 10:25:00,207.78,207.93,207.42,207.83,215707.0,199.5379,199.682,199.1922,199.5859,215707.0
2020-09-16 10:30:00,207.83,207.88,207.27,207.41,220145.0,199.5859,199.634,199.0481,199.1826,220145.0
2020-09-16 10:35:00,207.41,207.62,207.12,207.43,227131.0,199.1826,199.3843,198.9041,199.2018,227131.0
2020-09-16 10:40:00,207.43,207.63,207.19,207.21,166641.0,199.2018,199.3939,198.9713,198.9905,166641.0
2020-09-16 10:45:00,207.22,207.32,206.78,207.24,245147.0,199.0001,199.0962,198.5776,199.0193,245147.0
2020-09-16 10:50:00,207.23,207.8,207.11,207.44,212502.0,199.0097,199.5571,198.8945,199.2114,212502.0
2020-09-16 10:55:00,207.45,207.97,207.41,207.69,173428.0,199.221,199.7204,199.1826,199.4515,173428.0
2020-09-16 11:00:00,207.68,207.89,207.51,207.79,144302.0,199.4419,199.6436,199.2786,199.5475,144302.0
2020-09-16 11:05:00,207.8,207.97,207.58,207.77,141987.0,199.5571,199.7204,199.3459,199.5283,141987.0
2020-09-16 11:10:00,207.79,208.5,207.73,208.47,178738.0,199.5475,200.2294,199.4899,200.2005,178738.0
2020-09-16 11:15:00,208.48,208.94,208.34,208.92,231443.0,200.2101,200.6519,200.0757,200.6327,231443.0
2020-09-16 11:20:00,208.92,209.21,208.83,209.12,295992.0,200.6327,200.9112,200.5463,200.8248,295992.0
2020-09-16 11:25:00,209.12,209.13,208.47,208.56,243650.0,200.8248,200.8344,200.2005,200.287,243650.0
2020-09-16 11:30:00,208.59,208.89,208.53,208.89,121139.0,200.3158,200.6039,200.2582,200.6039,121139.0
2020-09-16 11:35:00,208.89,208.92,208.57,208.63,131265.0,200.6039,200.6327,200.2966,200.3542,131265.0
2020-09-16 11:40:00,208.62,208.77,208.33,208.35,125571.0,200.3446,200.4886,200.0661,200.0853,125571.0
2020-09-16 11:45:00,208.37,208.58,208.35,208.51,93256.0,200.1045,200.3062,200.0853,200.239,93256.0
2020-09-16 11:50:00,208.5,208.54,208.35,208.43,80777.0,200.2294,200.2678,200.0853,200.1621,80777.0
2020-09-16 11:55:00,208.45,208.46,208.22,208.22,93558.0,200.1813,200.1909,199.9605,199.9605,93558.0
2020-09-16 12:00:00,208.23,208.56,208.17,208.52,110002.0,199.9701,200.287,199.9124,200.2486,110002.0
2020-09-16 12:05:00,208.51,208.72,208.39,208.7,81462.0,200.239,200.4406,200.1237,200.4214,81462.0
2020-09-16 12:10:00,208.71,208.79,208.02,208.12,149832.0,200.431,200.5079,199.7684,199.8644,149832.0
2020-09-16 12:15:00,208.12,208.22,207.78,207.85,143776.0,199.8644,199.9605,199.5379,199.6051,143776.0
2020-09-16 12:20:00,207.86,208.16,207.85,208.02,108878.0,199.6147,199.9028,199.6051,199.7684,108878.0
2020-09-16 12:25:00,208.0,208.17,207.85,208.05,83538.0,199.7492,199.9124,199.6051,199.7972,83538.0
2020-09-16 12:30:00,208.04,208.11,207.69,207.76,93481.0,199.7876,199.8548,199.4515,199.5187,93481.0
2020-09-16 12:35:00,207.76,207.93,207.66,207.83,70070.0,199.5187,199.682,199.4227,199.5859,70070.0
2020-09-16 12:40:00,207.83,207.85,207.55,207.66,104062.0,199.5859,199.6051,199.317,199.4227,104062.0
2020-09-16 12:45:00,207.65,207.78,207.42,207.47,82007.0,199.4131,199.5379,199.1922,199.2402,82007.0
2020-09-16 12:50:00,207.48,207.58,207.39,207.54,61871.0,199.2498,199.3459,199.1634,199.3074,61871.0
2020-09-16 12:55:00,207.54,207.98,207.53,207.79,110988.0,199.3074,199.73,199.2978,199.5475,110988.0
2020-09-16 13:00:00,207.78,208.0,207.52,207.84,120236.0,199.5379,199.7492,199.2882,199.5955,120236.0
2020-09-16 13:05:00,207.85,207.91,207.49,207.57,64376.0,199.6051,199.6628,199.2594,199.3362,64376.0
2020-09-16 13:10:00,207.55,207.7,207.24,207.64,108121.0,199.317,199.4611,199.0193,199.4035,108121.0
2020-09-16 13:15:00,207.64,207.79,207.49,207.61,73020.0,199.4035,199.5475,199.2594,199.3747,73020.0
2020-09-16 13:20:00,207.56,207.62,207.21,207.27,87852.0,199.3266,199.3843,198.9905,199.0481,87852.0
2020-09-16 13:25:00,207.26,207.34,206.87,207.05,149704.0,199.0385,199.1154,198.664,198.8369,149704.0
2020-09-16 13:30:00,207.03,207.11,206.61,206.78,163080.0,198.8177,198.8945,198.4143,198.5776,163080.0
2020-09-16 13:35:00,206.78,206.78,206.47,206.55,114109.0,198.5776,198.5776,198.2799,198.3567,114109.0
2020-09-16 13:40:00,206.53,206.83,206.5,206.78,169944.0,198.3375,198.6256,198.3087,198.5776,169944.0
2020-09-16 13:45:00,206.78,206.99,206.71,206.74,138925.0,198.5776,198.7793,198.5104,198.5392,138925.0
2020-09-16 13:50:00,206.72,207.25,206.7,207.21,138706.0,198.52,199.0289,198.5008,198.9905,138706.0
2020-09-16 13:55:00,207.2,207.57,207.1,207.42,116200.0,198.9809,199.3362,198.8849,199.1922,116200.0
2020-09-16 14:00:00,207.37,208.0,207.16,207.43,177933.0,199.1442,199.7492,198.9425,199.2018,177933.0
2020-09-16 14:05:00,207.48,207.65,207.31,207.42,145647.0,199.2498,199.4131,199.0866,199.1922,145647.0
2020-09-16 14:10:00,207.43,208.38,207.34,208.34,251006.0,199.2018,200.1141,199.1154,200.0757,251006.0
2020-09-16 14:15:00,208.35,209.21,208.34,208.44,336217.0,200.0853,200.9112,200.0757,200.1717,336217.0
2020-09-16 14:20:00,208.42,208.61,208.28,208.31,140862.0,200.1525,200.335,200.0181,200.0469,140862.0
2020-09-16 14:25:00,208.29,208.47,207.99,208.26,204623.0,200.0277,200.2005,199.7396,199.9989,204623.0
2020-09-16 14:30:00,208.26,208.57,207.89,208.25,218099.0,199.9989,200.2966,199.6436,199.9893,218099.0
2020-09-16 14:35:00,208.21,208.9,208.02,208.81,262495.0,199.9509,200.6135,199.7684,200.5271,262495.0
2020-09-16 14:40:00,208.81,208.95,208.07,208.12,171020.0,200.5271,200.6615,199.8164,199.8644,171020.0
2020-09-16 14:45:00,208.13,208.19,207.49,207.8,226770.0,199.874,199.9317,199.2594,199.5571,226770.0
2020-09-16 14:50:00,207.79,207.8,206.89,207.13,209833.0,199.5475,199.5571,198.6832,198.9137,209833.0
2020-09-16 14:55:00,207.12,207.38,206.98,207.16,199953.0,198.9041,199.1538,198.7697,198.9425,199953.0
2020-09-16 15:00:00,207.13,207.59,207.04,207.26,169858.0,198.9137,199.3555,198.8273,199.0385,169858.0
2020-09-16 15:05:00,207.25,207.25,206.42,206.53,265948.0,199.0289,199.0289,198.2319,198.3375,265948.0
2020-09-16 15:10:00,206.53,206.77,205.5,206.05,544558.0,198.3375,198.568,197.3484,197.8765,544558.0
2020-09-16 15:15:00,206.07,206.52,205.63,206.47,232162.0,197.8957,198.3279,197.4732,198.2799,232162.0
2020-09-16 15:20:00,206.47,206.53,205.58,205.67,256771.0,198.2799,198.3375,197.4252,197.5116,256771.0
2020-09-16 15:25:00,205.64,206.03,205.54,205.85,192278.0,197.4828,197.8573,197.3868,197.6845,192278.0
2020-09-16 15:30:00,205.84,205.98,204.88,205.64,451872.0,197.6749,197.8093,196.753,197.4828,451872.0
2020-09-16 15:35:00,205.66,206.02,204.96,205.14,359962.0,197.502,197.8477,196.8298,197.0026,359962.0
2020-09-16 15:40:00,205.12,205.71,204.82,205.67,345020.0,196.9834,197.55,196.6953,197.5116,345020.0
2020-09-16 15:45:00,205.68,206.5,205.56,205.84,367691.0,197.5212,198.3087,197.406,197.6749,367691.0
2020-09-16 15:50:00,205.85,206.41,205.32,205.38,578648.0,197.6845,198.2223,197.1755,197.2331,578648.0
2020-09-16 15:55:00,205.39,205.54,204.64,204.93,1431393.0,197.2427,197.3868,196.5225,196.801,1431393.0
2020-09-17 09:30:00,200.05,202.14,200.0,201.75,1904967.0,192.1145,194.1216,192.0665,193.7471,1904967.0
2020-09-17 09:35:00,201.77,203.16,201.44,202.07,766924.0,193.7663,195.1012,193.4494,194.0544,766924.0
2020-09-17 09:40:00,202.08,202.45,201.8,202.01,525786.0,194.064,194.4193,193.7951,193.9968,525786.0
2020-09-17 09:45:00,202.01,202.9,202.0,202.45,438066.0,193.9968,194.8515,193.9872,194.4193,438066.0
2020-09-17 09:50:00,202.46,203.36,202.31,202.83,477793.0,194.4289,195.2932,194.2849,194.7843,477793.0
2020-09-17 09:55:00,202.87,203.19,202.57,203.1,275055.0,194.8227,195.13,194.5346,195.0436,275055.0
2020-09-17 10:00:00,203.11,203.59,203.02,203.14,395090.0,195.0532,195.5141,194.9667,195.082,395090.0
2020-09-17 10:05:00,203.13,203.95,202.92,203.75,352625.0,195.0724,195.8598,194.8707,195.6678,352625.0
2020-09-17 10:10:00,203.76,204.17,203.26,203.62,335297.0,195.6774,196.0711,195.1972,195.5429,335297.0
2020-09-17 10:15:00,203.61,203.64,202.94,203.31,354924.0,195.5333,195.5621,194.8899,195.2452,354924.0
2020-09-17 10:20:00,203.32,203.82,202.32,202.37,300314.0,195.2548,195.735,194.2945,194.3425,300314.0
2020-09-17 10:25:00,202.33,202.44,201.87,202.41,298423.0,194.3041,194.4097,193.8624,194.3809,298423.0
2020-09-17 10:30:00,202.43,202.64,201.85,202.61,211039.0,194.4001,194.6018,193.8431,194.573,211039.0
2020-09-17 10:35:00,202.61,203.07,202.09,203.06,235183.0,194.573,195.0148,194.0736,195.0051,235183.0
2020-09-17 10:40:00,203.0,203.77,202.87,203.61,209887.0,194.9475,195.687,194.8227,195.5333,209887.0
2020-09-17 10:45:00,203.62,204.13,203.62,203.9,256454.0,195.5429,196.0327,195.5429,195.8118,256454.0
2020-09-17 10:50:00,203.91,204.16,203.67,204.04,175403.0,195.8214,196.0615,195.5909,195.9463,175403.0
2020-09-17 10:55:00,204.01,204.05,203.22,203.31,178524.0,195.9175,195.9559,195.1588,195.2452,178524.0
2020-09-17 11:00:00,203.3,203.94,203.3,203.77,172878.0,195.2356,195.8502,195.2356,195.687,172878.0
2020-09-17 11:05:00,203.74,204.12,203.51,203.97,198521.0,195.6582,196.0231,195.4373,195.879,198521.0
2020-09-17 11:10:00,203.98,204.19,203.51,203.82,171241.0,195.8887,196.0903,195.4373,195.735,171241.0
2020-09-17 11:15:00,203.83,204.33,203.21,203.29,269946.0,195.7446,196.2248,195.1492,195.226,269946.0
2020-09-17 11:20:00,203.31,203.39,202.74,202.89,251507.0,195.2452,195.3221,194.6978,194.8419,251507.0
2020-09-17 11:25:00,202.88,203.41,202.76,203.23,226194.0,194.8323,195.3413,194.717,195.1684,226194.0
2020-09-17 11:30:00,203.2,203.51,202.64,202.72,191157.0,195.1396,195.4373,194.6018,194.6786,191157.0
2020-09-17 11:35:00,202.68,203.2,202.59,203.17,152009.0,194.6402,195.1396,194.5538,195.1108,152009.0
2020-09-17 11:40:00,203.15,203.35,202.1,202.18,266050.0,195.0916,195.2836,194.0832,194.1601,266050.0
2020-09-17 11:45:00,202.19,202.28,201.8,201.81,272982.0,194.1697,194.2561,193.7951,193.8047,272982.0
2020-09-17 11:50:00,201.82,201.99,201.55,201.74,210670.0,193.8143,193.9776,193.555,193.7375,210670.0
2020-09-17 11:55:00,201.75,201.89,201.29,201.45,270644.0,193.7471,193.8816,193.3054,193.459,270644.0
2020-09-17 12:00:00,201.44,201.92,201.31,201.8,188287.0,193.4494,193.9104,193.3246,193.7951,188287.0
2020-09-17 12:05:00,201.85,201.92,201.02,201.16,189579.0,193.8431,193.9104,193.0461,193.1805,189579.0
2020-09-17 12:10:00,201.18,201.36,200.48,200.69,413012.0,193.1997,193.3726,192.5275,192.7292,413012.0
2020-09-17 12:15:00,200.69,200.89,200.08,200.59,460343.0,192.7292,192.9212,192.1434,192.6331,460343.0
2020-09-17 12:20:00,200.63,200.95,200.35,200.69,327886.0,192.6715,192.9788,192.4026,192.7292,327886.0
2020-09-17 12:25:00,200.69,200.83,200.21,200.82,270774.0,192.7292,192.8636,192.2682,192.854,270774.0
2020-09-17 12:30:00,200.78,201.0,200.25,200.57,255747.0,192.8156,193.0269,192.3066,192.6139,255747.0
2020-09-17 12:35:00,200.58,200.92,200.29,200.68,265962.0,192.6235,192.95,192.345,192.7196,265962.0
2020-09-17 12:40:00,200.68,200.82,200.12,200.4,270997.0,192.7196,192.854,192.1818,192.4507,270997.0
2020-09-17 12:45:00,200.35,200.49,199.96,200.24,520972.0,192.4026,192.5371,192.0281,192.297,520972.0
2020-09-17 12:50:00,200.25,201.19,200.04,201.09,304886.0,192.3066,193.2093,192.1049,193.1133,304886.0
2020-09-17 12:55:00,201.08,201.38,200.86,201.36,190899.0,193.1037,193.3918,192.8924,193.3726,190899.0
2020-09-17 13:00:00,201.36,201.68,201.16,201.47,172830.0,193.3726,193.6799,193.1805,193.4782,172830.0
2020-09-17 13:05:00,201.45,201.82,201.17,201.53,189861.0,193.459,193.8143,193.1901,193.5358,189861.0
2020-09-17 13:10:00,201.53,201.76,201.4,201.59,223390.0,193.5358,193.7567,193.411,193.5935,223390.0
2020-09-17 13:15:00,201.63,201.72,200.88,201.07,254283.0,193.6319,193.7183,192.9116,193.0941,254283.0
2020-09-17 13:20:00,201.07,201.3,200.74,201.22,146236.0,193.0941,193.315,192.7772,193.2381,146236.0
2020-09-17 13:25:00,201.22,201.94,201.2,201.89,215297.0,193.2381,193.9296,193.2189,193.8816,215297.0
2020-09-17 13:30:00,201.89,202.53,201.81,202.41,313537.0,193.8816,194.4962,193.8047,194.3809,313537.0
2020-09-17 13:35:00,202.39,202.55,202.13,202.33,161005.0,194.3617,194.5154,194.112,194.3041,161005.0
2020-09-17 13:40:00,202.34,202.65,202.07,202.47,184059.0,194.3137,194.6114,194.0544,194.4386,184059.0
2020-09-17 13:45:00,202.46,202.57,202.13,202.44,127019.0,194.4289,194.5346,194.112,194.4097,127019.0
2020-09-17 13:50:00,202.41,202.43,201.92,202.1,137445.0,194.3809,194.4001,193.9104,194.0832,137445.0
2020-09-17 13:55:00,202.12,202.25,201.78,201.97,165904.0,194.1024,194.2273,193.7759,193.9584,165904.0
2020-09-17 14:00:00,202.01,202.38,201.93,202.24,89976.0,193.9968,194.3521,193.92,194.2177,89976.0
2020-09-17 14:05:00,202.24,202.34,202.13,202.23,95609.0,194.2177,194.3137,194.112,194.2081,95609.0
2020-09-17 14:10:00,202.24,202.72,202.09,202.5,158014.0,194.2177,194.6786,194.0736,194.4674,158014.0
2020-09-17 14:15:00,202.52,202.58,202.13,202.49,152672.0,194.4866,194.5442,194.112,194.4578,152672.0
2020-09-17 14:20:00,202.46,202.52,201.91,201.96,178000.0,194.4289,194.4866,193.9008,193.9488,178000.0
2020-09-17 14:25:00,201.96,202.11,201.12,201.14,208061.0,193.9488,194.0928,193.1421,193.1613,208061.0
2020-09-17 14:30:00,201.1,201.49,201.02,201.41,223460.0,193.1229,193.4974,193.0461,193.4206,223460.0
2020-09-17 14:35:00,201.4,201.64,200.96,201.07,249354.0,193.411,193.6415,192.9884,193.0941,249354.0
2020-09-17 14:40:00,201.08,201.62,200.87,201.45,188457.0,193.1037,193.6223,192.902,193.459,188457.0
2020-09-17 14:45:00,201.4,201.66,201.29,201.49,99049.0,193.411,193.6607,193.3054,193.4974,99049.0
2020-09-17 14:50:00,201.49,201.6,201.14,201.52,112050.0,193.4974,193.6031,193.1613,193.5262,112050.0
2020-09-17 14:55:00,201.5,201.83,201.42,201.55,138847.0,193.507,193.8239,193.4302,193.555,138847.0
2020-09-17 15:00:00,201.56,201.78,200.58,200.75,260475.0,193.5646,193.7759,192.6235,192.7868,260475.0
2020-09-17 15:05:00,200.75,201.12,200.64,200.98,193275.0,192.7868,193.1421,192.6811,193.0077,193275.0
2020-09-17 15:10:00,200.99,202.2,200.98,202.1,304701.0,193.0173,194.1793,193.0077,194.0832,304701.0
2020-09-17 15:15:00,202.07,202.42,201.9,201.99,232103.0,194.0544,194.3905,193.8912,193.9776,232103.0
2020-09-17 15:20:00,202.0,202.23,201.53,201.53,200896.0,193.9872,194.2081,193.5358,193.5358,200896.0
2020-09-17 15:25:00,201.54,201.57,200.63,200.85,372241.0,193.5454,193.5743,192.6715,192.8828,372241.0
2020-09-17 15:30:00,200.81,201.83,200.72,201.73,322216.0,192.8444,193.8239,192.758,193.7279,322216.0
2020-09-17 15:35:00,201.7,202.22,201.66,202.21,266133.0,193.6991,194.1985,193.6607,194.1889,266133.0
2020-09-17 15:40:00,202.22,202.55,202.07,202.15,320868.0,194.1985,194.5154,194.0544,194.1312,320868.0
2020-09-17 15:45:00,202.17,202.68,201.89,202.5,367111.0,194.1505,194.6402,193.8816,194.4674,367111.0
2020-09-17 15:50:00,202.5,202.85,202.29,202.62,321643.0,194.4674,194.8035,194.2657,194.5826,321643.0
2020-09-17 15:55:00,202.63,203.18,202.41,202.96,858642.0,194.5922,195.1204,194.3809,194.9091,858642.0
2020-09-18 09:30:00,202.8,203.65,201.91,202.21,8387598.0,194.7555,195.5717,193.9008,194.1889,8387598.0
2020-09-18 09:35:00,202.17,202.85,202.03,202.32,384927.0,194.1505,194.8035,194.016,194.2945,384927.0
2020-09-18 09:40:00,202.3,202.87,202.13,202.53,214802.0,194.2753,194.8227,194.112,194.4962,214802.0
2020-09-18 09:45:00,202.56,202.67,201.78,201.91,358420.0,194.525,194.6306,193.7759,193.9008,358420.0
2020-09-18 09:50:00,201.91,202.34,201.73,202.23,332378.0,193.9008,194.3137,193.7279,194.2081,332378.0
2020-09-18 09:55:00,202.22,202.53,201.94,202.33,248430.0,194.1985,194.4962,193.9296,194.3041,248430.0
2020-09-18 10:00:00,202.35,202.8,202.26,202.71,237232.0,194.3233,194.7555,194.2369,194.669,237232.0
2020-09-18 10:05:00,202.7,203.04,202.65,202.79,252932.0,194.6594,194.9859,194.6114,194.7459,252932.0
2020-09-18 10:10:00,202.78,202.93,202.21,202.79,249775.0,194.7363,194.8803,194.1889,194.7459,249775.0
2020-09-18 10:15:00,202.79,203.1,202.48,202.57,218536.0,194.7459,195.0436,194.4482,194.5346,218536.0
2020-09-18 10:20:00,202.56,202.59,202.11,202.34,236194.0,194.525,194.5538,194.0928,194.3137,236194.0
2020-09-18 10:25:00,202.36,202.44,201.6,201.93,282862.0,194.3329,194.4097,193.6031,193.92,282862.0
2020-09-18 10:30:00,201.95,202.04,201.2,201.42,432610.0,193.9392,194.0256,193.2189,193.4302,432610.0
2020-09-18 10:35:00,201.4,201.8,201.1,201.55,397007.0,193.411,193.7951,193.1229,193.555,397007.0
2020-09-18 10:40:00,201.55,201.91,201.33,201.84,289795.0,193.555,193.9008,193.3438,193.8335,289795.0
2020-09-18 10:45:00,201.83,201.83,200.98,201.26,304839.0,193.8239,193.8239,193.0077,193.2765,304839.0
2020-09-18 10:50:00,201.3,201.39,200.6,200.71,375122.0,193.315,193.4014,192.6427,192.7484,375122.0
2020-09-18 10:55:00,200.72,200.91,200.49,200.74,340762.0,192.758,192.9404,192.5371,192.7772,340762.0
2020-09-18 11:00:00,200.74,200.88,200.04,200.21,348291.0,192.7772,192.9116,192.1049,192.2682,348291.0
2020-09-18 11:05:00,200.24,200.74,200.23,200.59,292524.0,192.297,192.7772,192.2874,192.6331,292524.0
2020-09-18 11:10:00,200.56,200.63,199.6,200.03,474650.0,192.6043,192.6715,191.6824,192.0953,474650.0
2020-09-18 11:15:00,200.04,200.43,199.8,199.86,299689.0,192.1049,192.4795,191.8745,191.9321,299689.0
2020-09-18 11:20:00,199.85,200.54,199.84,200.27,313774.0,191.9225,192.5851,191.9129,192.3258,313774.0
2020-09-18 11:25:00,200.23,200.52,199.86,200.1,325811.0,192.2874,192.5659,191.9321,192.1626,325811.0
2020-09-18 11:30:00,200.12,200.14,199.09,199.12,573461.0,192.1818,192.201,191.1926,191.2214,573461.0
2020-09-18 11:35:00,199.11,199.39,198.87,199.39,434801.0,191.2118,191.4807,190.9814,191.4807,434801.0
2020-09-18 11:40:00,199.39,199.48,198.87,199.18,380215.0,191.4807,191.5672,190.9814,191.2791,380215.0
2020-09-18 11:45:00,199.19,200.14,199.12,200.1,300129.0,191.2887,192.201,191.2214,192.1626,300129.0
2020-09-18 11:50:00,200.09,200.15,199.88,200.02,278908.0,192.153,192.2106,191.9513,192.0857,278908.0
2020-09-18 11:55:00,200.01,200.49,199.9,200.05,226866.0,192.0761,192.5371,191.9705,192.1145,226866.0
2020-09-18 12:00:00,200.01,200.25,199.83,199.9,254267.0,192.0761,192.3066,191.9033,191.9705,254267.0
2020-09-18 12:05:00,199.91,200.44,199.72,200.2,216972.0,191.9801,192.4891,191.7976,192.2586,216972.0
2020-09-18 12:10:00,200.2,200.34,199.37,199.41,258326.0,192.2586,192.393,191.4615,191.4999,258326.0
2020-09-18 12:15:00,199.39,199.49,198.99,199.18,386663.0,191.4807,191.5768,191.0966,191.2791,386663.0
2020-09-18 12:20:00,199.2,199.35,198.76,198.9,442293.0,191.2983,191.4423,190.8757,191.0102,442293.0
2020-09-18 12:25:00,198.91,199.19,198.77,198.93,236436.0,191.0198,191.2887,190.8853,191.039,236436.0
2020-09-18 12:30:00,198.95,199.06,198.03,198.4,530987.0,191.0582,191.1638,190.1747,190.53,530987.0
2020-09-18 12:35:00,198.4,198.69,198.09,198.27,358637.0,190.53,190.8085,190.2323,190.4052,358637.0
2020-09-18 12:40:00,198.25,198.35,197.76,198.1,493212.0,190.3859,190.482,189.9154,190.2419,493212.0
2020-09-18 12:45:00,198.1,198.47,197.87,197.92,303946.0,190.2419,190.5972,190.021,190.069,303946.0
2020-09-18 12:50:00,197.89,198.35,197.67,198.13,302162.0,190.0402,190.482,189.829,190.2707,302162.0
2020-09-18 12:55:00,198.11,198.52,198.03,198.41,257508.0,190.2515,190.6452,190.1747,190.5396,257508.0
2020-09-18 13:00:00,198.4,198.6,198.12,198.3,237722.0,190.53,190.7221,190.2611,190.434,237722.0
2020-09-18 13:05:00,198.3,198.31,197.83,197.91,343990.0,190.434,190.4436,189.9826,190.0594,343990.0
2020-09-18 13:10:00,197.93,198.39,197.79,198.32,250007.0,190.0786,190.5204,189.9442,190.4532,250007.0
2020-09-18 13:15:00,198.3,198.3,197.75,197.92,261535.0,190.434,190.434,189.9058,190.069,261535.0
2020-09-18 13:20:00,197.91,198.0,197.57,197.59,233712.0,190.0594,190.1459,189.7329,189.7521,233712.0
2020-09-18 13:25:00,197.6,197.87,197.01,197.01,535465.0,189.7617,190.021,189.1951,189.1951,535465.0
2020-09-18 13:30:00,197.02,197.33,196.25,197.28,604064.0,189.2047,189.5024,188.4653,189.4544,604064.0
2020-09-18 13:35:00,197.3,197.32,196.54,196.97,282221.0,189.4736,189.4928,188.7438,189.1567,282221.0
2020-09-18 13:40:00,197.02,197.7,196.89,197.67,358705.0,189.2047,189.8578,189.0799,189.829,358705.0
2020-09-18 13:45:00,197.65,198.19,197.46,198.01,386643.0,189.8097,190.3283,189.6273,190.1555,386643.0
2020-09-18 13:50:00,198.01,198.49,197.83,198.43,276355.0,190.1555,190.6164,189.9826,190.5588,276355.0
2020-09-18 13:55:00,198.43,198.62,198.34,198.53,241627.0,190.5588,190.7413,190.4724,190.6548,241627.0
2020-09-18 14:00:00,198.53,198.53,197.93,198.09,229119.0,190.6548,190.6548,190.0786,190.2323,229119.0
2020-09-18 14:05:00,198.1,198.6,198.09,198.51,184877.0,190.2419,190.7221,190.2323,190.6356,184877.0
2020-09-18 14:10:00,198.5,198.63,198.26,198.52,272146.0,190.626,190.7509,190.3956,190.6452,272146.0
2020-09-18 14:15:00,198.5,198.7,198.07,198.12,337869.0,190.626,190.8181,190.2131,190.2611,337869.0
2020-09-18 14:20:00,198.14,198.9,198.06,198.85,226005.0,190.2803,191.0102,190.2035,190.9621,226005.0
2020-09-18 14:25:00,198.86,199.02,198.64,198.74,225657.0,190.9717,191.1254,190.7605,190.8565,225657.0
2020-09-18 14:30:00,198.74,199.0,198.67,198.91,161908.0,190.8565,191.1062,190.7893,191.0198,161908.0
2020-09-18 14:35:00,198.9,199.14,198.59,199.03,216572.0,191.0102,191.2406,190.7125,191.135,216572.0
2020-09-18 14:40:00,199.07,199.23,198.56,198.68,223393.0,191.1734,191.3271,190.6837,190.7989,223393.0
2020-09-18 14:45:00,198.67,198.78,198.36,198.64,258187.0,190.7893,190.8949,190.4916,190.7605,258187.0
2020-09-18 14:50:00,198.58,198.62,198.16,198.23,234767.0,190.7029,190.7413,190.2995,190.3667,234767.0
2020-09-18 14:55:00,198.24,198.97,198.12,198.94,206945.0,190.3763,191.0774,190.2611,191.0486,206945.0
2020-09-18 15:00:00,198.93,199.3,198.71,199.25,228317.0,191.039,191.3943,190.8277,191.3463,228317.0
2020-09-18 15:05:00,199.27,199.55,199.17,199.44,225163.0,191.3655,191.6344,191.2695,191.5287,225163.0
2020-09-18 15:10:00,199.44,199.61,199.3,199.46,276345.0,191.5287,191.692,191.3943,191.5479,276345.0
2020-09-18 15:15:00,199.49,199.77,199.45,199.68,326996.0,191.5768,191.8457,191.5383,191.7592,326996.0
2020-09-18 15:20:00,199.67,200.07,199.29,200.07,490294.0,191.7496,192.1338,191.3847,192.1338,490294.0
2020-09-18 15:25:00,200.06,200.32,199.86,200.28,406320.0,192.1241,192.3738,191.9321,192.3354,406320.0
2020-09-18 15:30:00,200.27,200.63,199.83,200.07,455322.0,192.3258,192.6715,191.9033,192.1338,455322.0
2020-09-18 15:35:00,200.08,200.26,199.95,200.14,341543.0,192.1434,192.3162,192.0185,192.201,341543.0
2020-09-18 15:40:00,200.13,200.23,199.85,199.89,272596.0,192.1914,192.2874,191.9225,191.9609,272596.0
2020-09-18 15:45:00,199.9,200.21,199.9,200.14,290280.0,191.9705,192.2682,191.9705,192.201,290280.0
2020-09-18 15:50:00,200.11,200.5,199.6,200.47,883824.0,192.1722,192.5467,191.6824,192.5179,883824.0
2020-09-18 15:55:00,200.46,200.64,200.0,200.3,1830434.0,192.5083,192.6811,192.0665,192.3546,1830434.0
2020-09-21 09:30:00,196.81,198.4,196.5,197.76,1441443.0,189.0031,190.53,188.7054,189.9154,1441443.0
2020-09-21 09:35:00,197.71,198.4,197.07,197.47,671748.0,189.8674,190.53,189.2528,189.6369,671748.0
2020-09-21 09:40:00,197.47,197.79,196.78,197.34,619830.0,189.6369,189.9442,188.9743,189.512,619830.0
2020-09-21 09:45:00,197.34,198.55,197.05,198.5,655925.0,189.512,190.674,189.2335,190.626,655925.0
2020-09-21 09:50:00,198.5,198.75,198.05,198.5,626835.0,190.626,190.8661,190.1939,190.626,626835.0
2020-09-21 09:55:00,198.51,198.51,197.39,197.99,421337.0,190.6356,190.6356,189.5601,190.1363,421337.0
2020-09-21 10:00:00,197.98,198.2,196.66,196.99,402868.0,190.1267,190.3379,188.859,189.1759,402868.0
2020-09-21 10:05:00,197.04,197.31,196.51,197.13,458999.0,189.2239,189.4832,188.715,189.3104,458999.0
2020-09-21 10:10:00,197.14,198.08,197.07,197.8,488255.0,189.32,190.2227,189.2528,189.9538,488255.0
2020-09-21 10:15:00,197.78,198.15,197.51,197.81,470376.0,189.9346,190.2899,189.6753,189.9634,470376.0
2020-09-21 10:20:00,197.81,198.17,197.48,197.81,421530.0,189.9634,190.3091,189.6465,189.9634,421530.0
2020-09-21 10:25:00,197.78,197.84,196.92,197.18,375213.0,189.9346,189.9922,189.1087,189.3584,375213.0
2020-09-21 10:30:00,197.15,197.39,196.5,196.94,369187.0,189.3296,189.5601,188.7054,189.1279,369187.0
2020-09-21 10:35:00,196.93,196.93,196.38,196.58,328165.0,189.1183,189.1183,188.5901,188.7822,328165.0
2020-09-21 10:40:00,196.57,197.13,196.49,196.7,356506.0,188.7726,189.3104,188.6958,188.8974,356506.0
2020-09-21 10:45:00,196.69,197.08,196.53,197.05,299504.0,188.8878,189.2624,188.7342,189.2335,299504.0
2020-09-21 10:50:00,197.04,197.9,196.69,197.87,523277.0,189.2239,190.0498,188.8878,190.021,523277.0
2020-09-21 10:55:00,197.86,197.98,197.64,197.73,476697.0,190.0114,190.1267,189.8001,189.8866,476697.0
2020-09-21 11:00:00,197.72,198.47,197.55,198.39,400061.0,189.877,190.5972,189.7137,190.5204,400061.0
2020-09-21 11:05:00,198.39,198.84,198.36,198.44,360665.0,190.5204,190.9525,190.4916,190.5684,360665.0
2020-09-21 11:10:00,198.42,198.48,198.08,198.13,378026.0,190.5492,190.6068,190.2227,190.2707,378026.0
2020-09-21 11:15:00,198.14,198.18,197.22,197.46,261040.0,190.2803,190.3187,189.3968,189.6273,261040.0
2020-09-21 11:20:00,197.49,197.68,197.3,197.34,264030.0,189.6561,189.8386,189.4736,189.512,264030.0
2020-09-21 11:25:00,197.35,197.53,196.91,197.38,312445.0,189.5216,189.6945,189.0991,189.5505,312445.0
2020-09-21 11:30:00,197.36,197.84,196.9,197.01,289844.0,189.5313,189.9922,189.0895,189.1951,289844.0
2020-09-21 11:35:00,197.05,197.65,196.89,197.34,210795.0,189.2335,189.8097,189.0799,189.512,210795.0
2020-09-21 11:40:00,197.36,197.99,197.16,197.73,270517.0,189.5313,190.1363,189.3392,189.8866,270517.0
2020-09-21 11:45:00,197.69,198.44,197.67,198.36,245131.0,189.8482,190.5684,189.829,190.4916,245131.0
2020-09-21 11:50:00,198.38,199.0,198.36,198.93,259024.0,190.5108,191.1062,190.4916,191.039,259024.0
2020-09-21 11:55:00,198.93,199.24,198.82,199.17,311274.0,191.039,191.3367,190.9333,191.2695,311274.0
2020-09-21 12:00:00,199.19,199.4,198.9,199.28,277509.0,191.2887,191.4903,191.0102,191.3751,277509.0
2020-09-21 12:05:00,199.32,199.62,199.18,199.39,212191.0,191.4135,191.7016,191.2791,191.4807,212191.0
2020-09-21 12:10:00,199.37,199.51,199.16,199.19,248229.0,191.4615,191.596,191.2598,191.2887,248229.0
2020-09-21 12:15:00,199.19,199.61,199.05,199.51,267517.0,191.2887,191.692,191.1542,191.596,267517.0
2020-09-21 12:20:00,199.53,199.69,199.09,199.21,224169.0,191.6152,191.7688,191.1926,191.3079,224169.0
2020-09-21 12:25:00,199.21,200.01,199.19,199.95,373695.0,191.3079,192.0761,191.2887,192.0185,373695.0
2020-09-21 12:30:00,199.96,200.32,199.8,199.94,335524.0,192.0281,192.3738,191.8745,192.0089,335524.0
2020-09-21 12:35:00,199.96,200.23,199.85,199.86,176681.0,192.0281,192.2874,191.9225,191.9321,176681.0
2020-09-21 12:40:00,199.86,200.39,199.67,199.82,236177.0,191.9321,192.4411,191.7496,191.8937,236177.0
2020-09-21 12:45:00,199.82,199.98,199.38,199.57,198030.0,191.8937,192.0473,191.4711,191.6536,198030.0
2020-09-21 12:50:00,199.56,199.86,199.4,199.69,156952.0,191.644,191.9321,191.4903,191.7688,156952.0
2020-09-21 12:55:00,199.69,199.96,199.2,199.54,162683.0,191.7688,192.0281,191.2983,191.6248,162683.0
2020-09-21 13:00:00,199.55,199.68,199.02,199.16,212560.0,191.6344,191.7592,191.1254,191.2598,212560.0
2020-09-21 13:05:00,199.17,199.48,198.97,199.34,127008.0,191.2695,191.5672,191.0774,191.4327,127008.0
2020-09-21 13:10:00,199.37,199.79,199.2,199.71,214356.0,191.4615,191.8649,191.2983,191.788,214356.0
2020-09-21 13:15:00,199.71,200.15,199.7,200.08,264505.0,191.788,192.2106,191.7784,192.1434,264505.0
2020-09-21 13:20:00,200.09,200.48,200.03,200.39,237492.0,192.153,192.5275,192.0953,192.4411,237492.0
2020-09-21 13:25:00,200.39,200.45,200.03,200.22,182515.0,192.4411,192.4987,192.0953,192.2778,182515.0
2020-09-21 13:30:00,200.23,200.68,200.19,200.61,289497.0,192.2874,192.7196,192.249,192.6523,289497.0
2020-09-21 13:35:00,200.61,201.24,200.43,201.17,321395.0,192.6523,193.2573,192.4795,193.1901,321395.0
2020-09-21 13:40:00,201.17,201.28,200.55,200.56,312198.0,193.1901,193.2958,192.5947,192.6043,312198.0
2020-09-21 13:45:00,200.57,200.59,200.07,200.2,232488.0,192.6139,192.6331,192.1338,192.2586,232488.0
2020-09-21 13:50:00,200.2,200.4,199.84,199.86,186541.0,192.2586,192.4507,191.9129,191.9321,186541.0
2020-09-21 13:55:00,199.85,200.09,199.53,200.03,230836.0,191.9225,192.153,191.6152,192.0953,230836.0
2020-09-21 14:00:00,200.05,200.45,199.94,200.42,227589.0,192.1145,192.4987,192.0089,192.4699,227589.0
2020-09-21 14:05:00,200.41,200.43,199.77,199.89,288482.0,192.4603,192.4795,191.8457,191.9609,288482.0
2020-09-21 14:10:00,199.87,200.04,199.36,199.66,213846.0,191.9417,192.1049,191.4519,191.74,213846.0
2020-09-21 14:15:00,199.67,199.88,199.28,199.55,169416.0,191.7496,191.9513,191.3751,191.6344,169416.0
2020-09-21 14:20:00,199.55,199.75,199.38,199.42,173077.0,191.6344,191.8264,191.4711,191.5095,173077.0
2020-09-21 14:25:00,199.41,199.7,199.24,199.53,200204.0,191.4999,191.7784,191.3367,191.6152,200204.0
2020-09-21 14:30:00,199.53,199.54,198.92,199.03,350774.0,191.6152,191.6248,191.0294,191.135,350774.0
2020-09-21 14:35:00,199.04,199.11,198.83,199.02,224569.0,191.1446,191.2118,190.9429,191.1254,224569.0
2020-09-21 14:40:00,199.01,199.06,198.55,198.61,244415.0,191.1158,191.1638,190.674,190.7317,244415.0
2020-09-21 14:45:00,198.61,198.88,198.59,198.62,152466.0,190.7317,190.991,190.7125,190.7413,152466.0
2020-09-21 14:50:00,198.63,199.27,198.63,199.25,214619.0,190.7509,191.3655,190.7509,191.3463,214619.0
2020-09-21 14:55:00,199.27,199.94,199.18,199.84,442228.0,191.3655,192.0089,191.2791,191.9129,442228.0
2020-09-21 15:00:00,199.84,200.62,199.73,200.59,367639.0,191.9129,192.6619,191.8072,192.6331,367639.0
2020-09-21 15:05:00,200.59,200.7,200.36,200.55,328923.0,192.6331,192.7388,192.4122,192.5947,328923.0
2020-09-21 15:10:00,200.56,200.75,200.16,200.24,330723.0,192.6043,192.7868,192.2202,192.297,330723.0
2020-09-21 15:15:00,200.26,200.81,200.26,200.47,338649.0,192.3162,192.8444,192.3162,192.5179,338649.0
2020-09-21 15:20:00,200.46,201.1,200.05,201.1,363675.0,192.5083,193.1229,192.1145,193.1229,363675.0
2020-09-21 15:25:00,201.08,201.1,200.55,200.93,354283.0,193.1037,193.1229,192.5947,192.9596,354283.0
2020-09-21 15:30:00,200.95,201.23,200.35,200.58,364980.0,192.9788,193.2477,192.4026,192.6235,364980.0
2020-09-21 15:35:00,200.59,201.15,200.55,200.86,295074.0,192.6331,193.1709,192.5947,192.8924,295074.0
2020-09-21 15:40:00,200.91,201.41,200.52,201.33,503349.0,192.9404,193.4206,192.5659,193.3438,503349.0
2020-09-21 15:45:00,201.36,201.59,201.09,201.18,468068.0,193.3726,193.5935,193.1133,193.1997,468068.0
2020-09-21 15:50:00,201.19,201.97,201.19,201.9,608328.0,193.2093,193.9584,193.2093,193.8912,608328.0
2020-09-21 15:55:00,201.89,202.71,201.8,202.59,1404028.0,193.8816,194.669,193.7951,194.5538,1404028.0
2020-09-22 09:30:00,205.06,205.42,204.15,204.35,1314340.0,196.9258,197.2715,196.0519,196.244,1314340.0
2020-09-22 09:35:00,204.32,204.32,203.45,203.83,621471.0,196.2152,196.2152,195.3797,195.7446,621471.0
2020-09-22 09:40:00,203.84,204.15,203.29,203.73,507824.0,195.7542,196.0519,195.226,195.6486,507824.0
2020-09-22 09:45:00,203.71,204.08,202.66,202.75,508702.0,195.6294,195.9847,194.621,194.7074,508702.0
2020-09-22 09:50:00,202.77,202.9,202.07,202.44,458020.0,194.7267,194.8515,194.0544,194.4097,458020.0
2020-09-22 09:55:00,202.44,202.93,202.12,202.92,366042.0,194.4097,194.8803,194.1024,194.8707,366042.0
2020-09-22 10:00:00,202.94,203.64,202.83,203.61,384232.0,194.8899,195.5621,194.7843,195.5333,384232.0
2020-09-22 10:05:00,203.62,203.72,203.06,203.57,307546.0,195.5429,195.639,195.0051,195.4949,307546.0
2020-09-22 10:10:00,203.6,204.23,203.53,204.2,315590.0,195.5237,196.1287,195.4565,196.0999,315590.0
2020-09-22 10:15:00,204.19,204.33,203.48,203.64,360354.0,196.0903,196.2248,195.4085,195.5621,360354.0
2020-09-22 10:20:00,203.64,203.91,203.29,203.54,219025.0,195.5621,195.8214,195.226,195.4661,219025.0
2020-09-22 10:25:00,203.59,204.25,203.5,204.25,246627.0,195.5141,196.1479,195.4277,196.1479,246627.0
2020-09-22 10:30:00,204.25,204.51,204.03,204.17,203725.0,196.1479,196.3976,195.9367,196.0711,203725.0
2020-09-22 10:35:00,204.18,204.47,203.81,203.85,293984.0,196.0807,196.3592,195.7254,195.7638,293984.0
2020-09-22 10:40:00,203.83,204.2,203.41,203.44,309440.0,195.7446,196.0999,195.3413,195.3701,309440.0
2020-09-22 10:45:00,203.43,203.46,203.0,203.32,291062.0,195.3605,195.3893,194.9475,195.2548,291062.0
2020-09-22 10:50:00,203.3,203.81,203.14,203.64,189124.0,195.2356,195.7254,195.082,195.5621,189124.0
2020-09-22 10:55:00,203.64,203.67,202.89,202.91,306673.0,195.5621,195.5909,194.8419,194.8611,306673.0
2020-09-22 11:00:00,202.93,203.33,202.77,202.97,205576.0,194.8803,195.2644,194.7267,194.9187,205576.0
2020-09-22 11:05:00,202.98,203.07,202.27,202.53,231728.0,194.9283,195.0148,194.2465,194.4962,231728.0
2020-09-22 11:10:00,202.61,203.01,202.43,202.85,232575.0,194.573,194.9571,194.4001,194.8035,232575.0
2020-09-22 11:15:00,202.84,203.29,202.79,203.11,264330.0,194.7939,195.226,194.7459,195.0532,264330.0
2020-09-22 11:20:00,203.09,203.32,202.92,203.25,165715.0,195.034,195.2548,194.8707,195.1876,165715.0
2020-09-22 11:25:00,203.28,203.53,203.01,203.37,190372.0,195.2164,195.4565,194.9571,195.3029,190372.0
2020-09-22 11:30:00,203.4,203.47,202.97,203.01,232472.0,195.3317,195.3989,194.9187,194.9571,232472.0
2020-09-22 11:35:00,203.01,203.61,202.86,203.54,234654.0,194.9571,195.5333,194.8131,195.4661,234654.0
2020-09-22 11:40:00,203.54,203.86,203.5,203.64,128861.0,195.4661,195.7734,195.4277,195.5621,128861.0
2020-09-22 11:45:00,203.65,204.05,203.58,203.93,165318.0,195.5717,195.9559,195.5045,195.8406,165318.0
2020-09-22 11:50:00,203.94,204.04,203.68,203.97,140750.0,195.8502,195.9463,195.6006,195.879,140750.0
2020-09-22 11:55:00,203.99,204.35,203.81,204.3,163611.0,195.8983,196.244,195.7254,196.196,163611.0
2020-09-22 12:00:00,204.29,204.7,204.23,204.66,233306.0,196.1864,196.5801,196.1287,196.5417,233306.0
2020-09-22 12:05:00,204.67,204.89,204.58,204.64,234898.0,196.5513,196.7626,196.4649,196.5225,234898.0
2020-09-22 12:10:00,204.65,204.94,204.59,204.94,205570.0,196.5321,196.8106,196.4745,196.8106,205570.0
2020-09-22 12:15:00,204.94,204.98,204.6,204.63,217955.0,196.8106,196.849,196.4841,196.5129,217955.0
2020-09-22 12:20:00,204.62,204.92,204.57,204.7,154809.0,196.5033,196.7914,196.4552,196.5801,154809.0
2020-09-22 12:25:00,204.71,204.86,204.43,204.83,167624.0,196.5897,196.7337,196.3208,196.7049,167624.0
2020-09-22 12:30:00,204.82,204.97,204.75,204.75,189058.0,196.6953,196.8394,196.6281,196.6281,189058.0
2020-09-22 12:35:00,204.77,205.12,204.69,205.06,247862.0,196.6473,196.9834,196.5705,196.9258,247862.0
2020-09-22 12:40:00,205.06,205.24,204.95,205.03,182462.0,196.9258,197.0987,196.8202,196.897,182462.0
2020-09-22 12:45:00,205.03,205.06,204.32,204.51,166440.0,196.897,196.9258,196.2152,196.3976,166440.0
2020-09-22 12:50:00,204.5,204.5,204.15,204.37,165734.0,196.388,196.388,196.0519,196.2632,165734.0
2020-09-22 12:55:00,204.36,204.36,203.87,204.24,162565.0,196.2536,196.2536,195.783,196.1383,162565.0
2020-09-22 13:00:00,204.23,204.37,203.91,204.37,132029.0,196.1287,196.2632,195.8214,196.2632,132029.0
2020-09-22 13:05:00,204.35,204.61,204.21,204.59,122998.0,196.244,196.4937,196.1095,196.4745,122998.0
2020-09-22 13:10:00,204.59,204.96,204.53,204.89,165662.0,196.4745,196.8298,196.4168,196.7626,165662.0
2020-09-22 13:15:00,204.89,205.19,204.82,205.11,163122.0,196.7626,197.0507,196.6953,196.9738,163122.0
2020-09-22 13:20:00,205.1,205.26,205.06,205.2,156497.0,196.9642,197.1179,196.9258,197.0603,156497.0
2020-09-22 13:25:00,205.2,205.32,205.12,205.3,138213.0,197.0603,197.1755,196.9834,197.1563,138213.0
2020-09-22 13:30:00,205.29,205.3,205.0,205.07,219437.0,197.1467,197.1563,196.8682,196.9354,219437.0
2020-09-22 13:35:00,205.07,205.31,205.03,205.24,135203.0,196.9354,197.1659,196.897,197.0987,135203.0
2020-09-22 13:40:00,205.25,205.59,205.24,205.58,221359.0,197.1083,197.4348,197.0987,197.4252,221359.0
2020-09-22 13:45:00,205.59,206.0,205.4,205.91,345399.0,197.4348,197.8285,197.2523,197.7421,345399.0
2020-09-22 13:50:00,205.91,206.13,205.81,206.09,276419.0,197.7421,197.9534,197.6461,197.915,276419.0
2020-09-22 13:55:00,206.1,206.13,205.77,205.96,251200.0,197.9246,197.9534,197.6076,197.7901,251200.0
2020-09-22 14:00:00,205.98,206.59,205.97,206.58,323098.0,197.8093,198.3951,197.7997,198.3855,323098.0
2020-09-22 14:05:00,206.57,206.67,206.37,206.39,269093.0,198.3759,198.4719,198.1838,198.2031,269093.0
2020-09-22 14:10:00,206.39,206.49,206.18,206.43,219084.0,198.2031,198.2991,198.0014,198.2415,219084.0
2020-09-22 14:15:00,206.44,206.85,206.44,206.75,270193.0,198.2511,198.6448,198.2511,198.5488,270193.0
2020-09-22 14:20:00,206.74,206.75,206.27,206.46,337070.0,198.5392,198.5488,198.0878,198.2703,337070.0
2020-09-22 14:25:00,206.44,206.58,206.26,206.58,215899.0,198.2511,198.3855,198.0782,198.3855,215899.0
2020-09-22 14:30:00,206.58,206.68,205.97,205.98,276108.0,198.3855,198.4816,197.7997,197.8093,276108.0
2020-09-22 14:35:00,205.98,206.17,205.84,206.16,191967.0,197.8093,197.9918,197.6749,197.9822,191967.0
2020-09-22 14:40:00,206.16,206.25,205.64,205.77,247119.0,197.9822,198.0686,197.4828,197.6076,247119.0
2020-09-22 14:45:00,205.78,205.88,205.51,205.69,138835.0,197.6173,197.7133,197.358,197.5308,138835.0
2020-09-22 14:50:00,205.7,205.81,205.53,205.62,128006.0,197.5404,197.6461,197.3772,197.4636,128006.0
2020-09-22 14:55:00,205.62,206.05,205.57,205.74,207722.0,197.4636,197.8765,197.4156,197.5788,207722.0
2020-09-22 15:00:00,205.77,206.07,205.54,205.95,180905.0,197.6076,197.8957,197.3868,197.7805,180905.0
2020-09-22 15:05:00,205.96,206.75,205.94,206.73,299139.0,197.7901,198.5488,197.7709,198.5296,299139.0
2020-09-22 15:10:00,206.73,206.79,206.23,206.25,323782.0,198.5296,198.5872,198.0494,198.0686,323782.0
2020-09-22 15:15:00,206.24,206.62,205.91,206.59,314327.0,198.059,198.4239,197.7421,198.3951,314327.0
2020-09-22 15:20:00,206.58,206.88,206.35,206.86,269973.0,198.3855,198.6736,198.1646,198.6544,269973.0
2020-09-22 15:25:00,206.87,207.22,206.87,207.06,481414.0,198.664,199.0001,198.664,198.8465,481414.0
2020-09-22 15:30:00,207.06,207.14,206.71,207.08,395676.0,198.8465,198.9233,198.5104,198.8657,395676.0
2020-09-22 15:35:00,207.08,207.42,207.01,207.19,355315.0,198.8657,199.1922,198.7985,198.9713,355315.0
2020-09-22 15:40:00,207.18,207.52,207.12,207.42,330513.0,198.9617,199.2882,198.9041,199.1922,330513.0
2020-09-22 15:45:00,207.43,207.91,207.29,207.78,511048.0,199.2018,199.6628,199.0674,199.5379,511048.0
2020-09-22 15:50:00,207.79,207.97,207.24,207.9,976818.0,199.5475,199.7204,199.0193,199.6532,976818.0
2020-09-22 15:55:00,207.89,208.1,207.16,207.38,1367561.0,199.6436,199.8452,198.9425,199.1538,1367561.0
2020-09-23 09:30:00,207.9,208.1,206.38,206.52,1048887.0,199.6532,199.8452,198.1935,198.3279,1048887.0
2020-09-23 09:35:00,206.53,207.12,205.75,206.25,483722.0,198.3375,198.9041,197.5884,198.0686,483722.0
2020-09-23 09:40:00,206.21,206.63,205.61,206.49,487901.0,198.0302,198.4335,197.454,198.2991,487901.0
2020-09-23 09:45:00,206.5,206.53,205.88,205.92,271401.0,198.3087,198.3375,197.7133,197.7517,271401.0
2020-09-23 09:50:00,205.94,206.23,205.23,205.59,343021.0,197.7709,198.0494,197.0891,197.4348,343021.0
2020-09-23 09:55:00,205.59,205.72,205.3,205.58,273211.0,197.4348,197.5596,197.1563,197.4252,273211.0
2020-09-23 10:00:00,205.53,205.99,205.34,205.99,253538.0,197.3772,197.8189,197.1947,197.8189,253538.0
2020-09-23 10:05:00,205.98,205.98,204.9,204.99,319578.0,197.8093,197.8093,196.7722,196.8586,319578.0
2020-09-23 10:10:00,205.01,205.43,204.79,205.27,235972.0,196.8778,197.2811,196.6665,197.1275,235972.0
2020-09-23 10:15:00,205.31,205.34,204.65,204.77,243555.0,197.1659,197.1947,196.5321,196.6473,243555.0
2020-09-23 10:20:00,204.76,205.11,204.68,205.1,168735.0,196.6377,196.9738,196.5609,196.9642,168735.0
2020-09-23 10:25:00,205.09,205.48,204.87,205.28,232896.0,196.9546,197.3292,196.7433,197.1371,232896.0
2020-09-23 10:30:00,205.29,205.57,205.09,205.33,188508.0,197.1467,197.4156,196.9546,197.1851,188508.0
2020-09-23 10:35:00,205.33,205.35,204.52,204.98,301014.0,197.1851,197.2043,196.4072,196.849,301014.0
2020-09-23 10:40:00,204.98,205.7,204.98,205.61,239644.0,196.849,197.5404,196.849,197.454,239644.0
2020-09-23 10:45:00,205.59,205.68,205.46,205.62,189122.0,197.4348,197.5212,197.3099,197.4636,189122.0
2020-09-23 10:50:00,205.64,205.66,204.99,205.2,190828.0,197.4828,197.502,196.8586,197.0603,190828.0
2020-09-23 10:55:00,205.21,205.48,204.53,204.71,269675.0,197.0699,197.3292,196.4168,196.5897,269675.0
2020-09-23 11:00:00,204.72,204.88,204.34,204.6,214209.0,196.5993,196.753,196.2344,196.4841,214209.0
2020-09-23 11:05:00,204.61,205.19,204.52,205.11,133307.0,196.4937,197.0507,196.4072,196.9738,133307.0
2020-09-23 11:10:00,205.14,205.42,204.94,205.22,168300.0,197.0026,197.2715,196.8106,197.0795,168300.0
2020-09-23 11:15:00,205.2,205.58,205.07,205.27,173269.0,197.0603,197.4252,196.9354,197.1275,173269.0
2020-09-23 11:20:00,205.28,205.42,204.76,204.92,174645.0,197.1371,197.2715,196.6377,196.7914,174645.0
2020-09-23 11:25:00,204.89,205.14,204.57,204.75,174388.0,196.7626,197.0026,196.4552,196.6281,174388.0
2020-09-23 11:30:00,204.74,204.97,204.35,204.51,192701.0,196.6185,196.8394,196.244,196.3976,192701.0
2020-09-23 11:35:00,204.51,204.94,204.38,204.92,162342.0,196.3976,196.8106,196.2728,196.7914,162342.0
2020-09-23 11:40:00,204.92,205.17,204.82,205.08,184362.0,196.7914,197.0314,196.6953,196.945,184362.0
2020-09-23 11:45:00,205.08,205.08,204.66,204.85,178995.0,196.945,196.945,196.5417,196.7241,178995.0
2020-09-23 11:50:00,204.83,204.83,204.41,204.47,196394.0,196.7049,196.7049,196.3016,196.3592,196394.0
2020-09-23 11:55:00,204.5,204.72,203.95,204.07,257698.0,196.388,196.5993,195.8598,195.9751,257698.0
2020-09-23 12:00:00,204.08,204.38,203.91,204.05,207019.0,195.9847,196.2728,195.8214,195.9559,207019.0
2020-09-23 12:05:00,204.06,204.66,203.85,204.61,177108.0,195.9655,196.5417,195.7638,196.4937,177108.0
2020-09-23 12:10:00,204.64,204.8,204.4,204.66,121482.0,196.5225,196.6761,196.292,196.5417,121482.0
2020-09-23 12:15:00,204.66,204.76,204.1,204.16,152048.0,196.5417,196.6377,196.0039,196.0615,152048.0
2020-09-23 12:20:00,204.18,204.26,203.7,203.98,201369.0,196.0807,196.1575,195.6198,195.8887,201369.0
2020-09-23 12:25:00,203.99,204.44,203.98,204.26,123431.0,195.8983,196.3304,195.8887,196.1575,123431.0
2020-09-23 12:30:00,204.23,204.38,204.02,204.17,110595.0,196.1287,196.2728,195.9271,196.0711,110595.0
2020-09-23 12:35:00,204.15,204.64,204.08,204.62,132989.0,196.0519,196.5225,195.9847,196.5033,132989.0
2020-09-23 12:40:00,204.65,204.83,204.48,204.72,133378.0,196.5321,196.7049,196.3688,196.5993,133378.0
2020-09-23 12:45:00,204.72,204.79,204.53,204.69,108249.0,196.5993,196.6665,196.4168,196.5705,108249.0
2020-09-23 12:50:00,204.68,204.79,204.57,204.64,105481.0,196.5609,196.6665,196.4552,196.5225,105481.0
2020-09-23 12:55:00,204.65,204.95,204.63,204.93,110862.0,196.5321,196.8202,196.5129,196.801,110862.0
2020-09-23 13:00:00,204.94,204.97,204.51,204.52,174086.0,196.8106,196.8394,196.3976,196.4072,174086.0
2020-09-23 13:05:00,204.53,204.82,204.41,204.72,125926.0,196.4168,196.6953,196.3016,196.5993,125926.0
2020-09-23 13:10:00,204.73,204.96,204.58,204.67,141172.0,196.6089,196.8298,196.4649,196.5513,141172.0
2020-09-23 13:15:00,204.67,204.77,204.48,204.65,88481.0,196.5513,196.6473,196.3688,196.5321,88481.0
2020-09-23 13:20:00,204.67,204.75,204.56,204.64,62070.0,196.5513,196.6281,196.4456,196.5225,62070.0
2020-09-23 13:25:00,204.65,204.68,204.1,204.16,129314.0,196.5321,196.5609,196.0039,196.0615,129314.0
2020-09-23 13:30:00,204.16,204.42,204.01,204.35,188211.0,196.0615,196.3112,195.9175,196.244,188211.0
2020-09-23 13:35:00,204.36,204.39,204.08,204.18,145681.0,196.2536,196.2824,195.9847,196.0807,145681.0
2020-09-23 13:40:00,204.18,204.2,203.91,203.92,192352.0,196.0807,196.0999,195.8214,195.831,192352.0
2020-09-23 13:45:00,203.91,204.29,203.8,204.11,208254.0,195.8214,196.1864,195.7158,196.0135,208254.0
2020-09-23 13:50:00,204.11,204.23,203.56,203.75,198580.0,196.0135,196.1287,195.4853,195.6678,198580.0
2020-09-23 13:55:00,203.76,203.91,203.6,203.83,137691.0,195.6774,195.8214,195.5237,195.7446,137691.0
2020-09-23 14:00:00,203.84,203.85,203.37,203.51,253355.0,195.7542,195.7638,195.3029,195.4373,253355.0
2020-09-23 14:05:00,203.51,203.64,203.29,203.34,143909.0,195.4373,195.5621,195.226,195.274,143909.0
2020-09-23 14:10:00,203.32,203.44,203.14,203.44,148567.0,195.2548,195.3701,195.082,195.3701,148567.0
2020-09-23 14:15:00,203.43,203.43,202.3,202.42,347220.0,195.3605,195.3605,194.2753,194.3905,347220.0
2020-09-23 14:20:00,202.41,202.83,202.2,202.28,363953.0,194.3809,194.7843,194.1793,194.2561,363953.0
2020-09-23 14:25:00,202.28,202.7,202.13,202.31,288643.0,194.2561,194.6594,194.112,194.2849,288643.0
2020-09-23 14:30:00,202.29,202.74,202.14,202.7,277327.0,194.2657,194.6978,194.1216,194.6594,277327.0
2020-09-23 14:35:00,202.69,202.72,202.25,202.46,181866.0,194.6498,194.6786,194.2273,194.4289,181866.0
2020-09-23 14:40:00,202.45,202.53,201.92,202.14,268547.0,194.4193,194.4962,193.9104,194.1216,268547.0
2020-09-23 14:45:00,202.14,202.21,201.71,201.95,238295.0,194.1216,194.1889,193.7087,193.9392,238295.0
2020-09-23 14:50:00,201.96,202.33,201.8,201.81,237935.0,193.9488,194.3041,193.7951,193.8047,237935.0
2020-09-23 14:55:00,201.82,201.99,201.52,201.57,296848.0,193.8143,193.9776,193.5262,193.5743,296848.0
2020-09-23 15:00:00,201.6,201.82,200.98,201.0,412373.0,193.6031,193.8143,193.0077,193.0269,412373.0
2020-09-23 15:05:00,201.0,201.18,200.57,201.1,371267.0,193.0269,193.1997,192.6139,193.1229,371267.0
2020-09-23 15:10:00,201.09,202.08,201.06,201.91,337335.0,193.1133,194.064,193.0845,193.9008,337335.0
2020-09-23 15:15:00,201.9,201.9,201.13,201.61,317838.0,193.8912,193.8912,193.1517,193.6127,317838.0
2020-09-23 15:20:00,201.6,201.91,201.14,201.2,305462.0,193.6031,193.9008,193.1613,193.2189,305462.0
2020-09-23 15:25:00,201.2,201.6,200.85,201.53,398107.0,193.2189,193.6031,192.8828,193.5358,398107.0
2020-09-23 15:30:00,201.55,201.76,201.14,201.39,273693.0,193.555,193.7567,193.1613,193.4014,273693.0
2020-09-23 15:35:00,201.36,201.64,201.15,201.54,322818.0,193.3726,193.6415,193.1709,193.5454,322818.0
2020-09-23 15:40:00,201.53,201.98,201.44,201.77,389745.0,193.5358,193.968,193.4494,193.7663,389745.0
2020-09-23 15:45:00,201.75,201.97,200.51,200.77,662321.0,193.7471,193.9584,192.5563,192.806,662321.0
2020-09-23 15:50:00,200.8,200.8,200.03,200.11,827039.0,192.8348,192.8348,192.0953,192.1722,827039.0
2020-09-23 15:55:00,200.1,200.95,200.1,200.78,1526731.0,192.1626,192.9788,192.1626,192.8156,1526731.0
2020-09-24 09:30:00,200.09,201.58,199.2,200.5,1321285.0,192.153,193.5839,191.2983,192.5467,1321285.0
2020-09-24 09:35:00,200.49,201.26,200.14,200.52,585515.0,192.5371,193.2765,192.201,192.5659,585515.0
2020-09-24 09:40:00,200.56,201.68,200.32,201.57,554554.0,192.6043,193.6799,192.3738,193.5743,554554.0
2020-09-24 09:45:00,201.57,202.88,201.19,202.7,457822.0,193.5743,194.8323,193.2093,194.6594,457822.0
2020-09-24 09:50:00,202.71,203.21,202.24,202.55,437015.0,194.669,195.1492,194.2177,194.5154,437015.0
2020-09-24 09:55:00,202.53,202.75,201.95,202.44,337399.0,194.4962,194.7074,193.9392,194.4097,337399.0
2020-09-24 10:00:00,202.42,203.77,202.42,203.53,539425.0,194.3905,195.687,194.3905,195.4565,539425.0
2020-09-24 10:05:00,203.55,204.01,203.33,203.93,503090.0,195.4757,195.9175,195.2644,195.8406,503090.0
2020-09-24 10:10:00,203.9,204.13,203.5,203.84,363783.0,195.8118,196.0327,195.4277,195.7542,363783.0
2020-09-24 10:15:00,203.86,204.47,203.7,204.01,377685.0,195.7734,196.3592,195.6198,195.9175,377685.0
2020-09-24 10:20:00,204.01,204.01,203.05,203.1,388267.0,195.9175,195.9175,194.9955,195.0436,388267.0
2020-09-24 10:25:00,203.09,203.26,202.76,202.9,344834.0,195.034,195.1972,194.717,194.8515,344834.0
2020-09-24 10:30:00,202.9,202.93,201.98,202.08,428352.0,194.8515,194.8803,193.968,194.064,428352.0
2020-09-24 10:35:00,202.1,202.31,201.63,202.0,365328.0,194.0832,194.2849,193.6319,193.9872,365328.0
2020-09-24 10:40:00,202.09,202.85,201.9,202.11,325748.0,194.0736,194.8035,193.8912,194.0928,325748.0
2020-09-24 10:45:00,202.12,203.33,202.06,203.14,395633.0,194.1024,195.2644,194.0448,195.082,395633.0
2020-09-24 10:50:00,203.04,203.74,202.84,203.64,305498.0,194.9859,195.6582,194.7939,195.5621,305498.0
2020-09-24 10:55:00,203.63,204.09,203.27,203.99,393615.0,195.5525,195.9943,195.2068,195.8983,393615.0
2020-09-24 11:00:00,203.97,204.02,203.29,203.41,239644.0,195.879,195.9271,195.226,195.3413,239644.0
2020-09-24 11:05:00,203.45,203.82,202.67,202.97,297727.0,195.3797,195.735,194.6306,194.9187,297727.0
2020-09-24 11:10:00,203.06,204.02,202.96,204.0,265694.0,195.0051,195.9271,194.9091,195.9079,265694.0
2020-09-24 11:15:00,204.01,204.01,203.42,203.68,194744.0,195.9175,195.9175,195.3509,195.6006,194744.0
2020-09-24 11:20:00,203.71,204.47,203.53,204.26,391940.0,195.6294,196.3592,195.4565,196.1575,391940.0
2020-09-24 11:25:00,204.25,204.57,204.07,204.13,258286.0,196.1479,196.4552,195.9751,196.0327,258286.0
2020-09-24 11:30:00,204.12,204.58,204.03,204.52,172714.0,196.0231,196.4649,195.9367,196.4072,172714.0
2020-09-24 11:35:00,204.51,204.72,204.4,204.63,178816.0,196.3976,196.5993,196.292,196.5129,178816.0
2020-09-24 11:40:00,204.58,205.01,204.57,204.97,248187.0,196.4649,196.8778,196.4552,196.8394,248187.0
2020-09-24 11:45:00,204.96,205.09,204.07,204.44,234232.0,196.8298,196.9546,195.9751,196.3304,234232.0
2020-09-24 11:50:00,204.43,204.84,204.23,204.35,208115.0,196.3208,196.7145,196.1287,196.244,208115.0
2020-09-24 11:55:00,204.33,204.88,204.28,204.84,188129.0,196.2248,196.753,196.1768,196.7145,188129.0
2020-09-24 12:00:00,204.86,205.15,204.77,205.14,257988.0,196.7337,197.0122,196.6473,197.0026,257988.0
2020-09-24 12:05:00,205.12,205.57,205.12,205.56,367929.0,196.9834,197.4156,196.9834,197.406,367929.0
2020-09-24 12:10:00,205.54,205.57,205.03,205.06,278793.0,197.3868,197.4156,196.897,196.9258,278793.0
2020-09-24 12:15:00,205.06,205.46,204.53,204.72,240383.0,196.9258,197.3099,196.4168,196.5993,240383.0
2020-09-24 12:20:00,204.73,205.06,204.69,204.81,208371.0,196.6089,196.9258,196.5705,196.6857,208371.0
2020-09-24 12:25:00,204.82,205.24,204.75,204.77,125417.0,196.6953,197.0987,196.6281,196.6473,125417.0
2020-09-24 12:30:00,204.8,204.9,204.21,204.26,171591.0,196.6761,196.7722,196.1095,196.1575,171591.0
2020-09-24 12:35:00,204.28,204.61,204.02,204.08,194803.0,196.1768,196.4937,195.9271,195.9847,194803.0
2020-09-24 12:40:00,204.08,204.29,203.99,204.25,157350.0,195.9847,196.1864,195.8983,196.1479,157350.0
2020-09-24 12:45:00,204.26,204.49,204.12,204.41,160155.0,196.1575,196.3784,196.0231,196.3016,160155.0
2020-09-24 12:50:00,204.43,204.49,204.01,204.14,116103.0,196.3208,196.3784,195.9175,196.0423,116103.0
2020-09-24 12:55:00,204.15,205.0,204.12,204.94,192174.0,196.0519,196.8682,196.0231,196.8106,192174.0
2020-09-24 13:00:00,204.97,205.13,204.84,205.03,158898.0,196.8394,196.993,196.7145,196.897,158898.0
2020-09-24 13:05:00,205.01,205.12,204.9,205.0,119755.0,196.8778,196.9834,196.7722,196.8682,119755.0
2020-09-24 13:10:00,205.0,205.25,205.0,205.24,161252.0,196.8682,197.1083,196.8682,197.0987,161252.0
2020-09-24 13:15:00,205.23,205.51,204.78,204.84,295814.0,197.0891,197.358,196.6569,196.7145,295814.0
2020-09-24 13:20:00,204.83,205.23,204.73,205.01,171203.0,196.7049,197.0891,196.6089,196.8778,171203.0
2020-09-24 13:25:00,205.03,205.4,204.94,205.36,187262.0,196.897,197.2523,196.8106,197.2139,187262.0
2020-09-24 13:30:00,205.38,205.51,205.29,205.3,217411.0,197.2331,197.358,197.1467,197.1563,217411.0
2020-09-24 13:35:00,205.3,205.3,204.78,205.19,264481.0,197.1563,197.1563,196.6569,197.0507,264481.0
2020-09-24 13:40:00,205.2,205.43,204.91,205.06,189781.0,197.0603,197.2811,196.7818,196.9258,189781.0
2020-09-24 13:45:00,205.07,205.22,204.72,204.73,207664.0,196.9354,197.0795,196.5993,196.6089,207664.0
2020-09-24 13:50:00,204.76,204.9,204.49,204.63,213701.0,196.6377,196.7722,196.3784,196.5129,213701.0
2020-09-24 13:55:00,204.62,204.64,204.23,204.33,161380.0,196.5033,196.5225,196.1287,196.2248,161380.0
2020-09-24 14:00:00,204.33,204.52,203.87,204.09,233763.0,196.2248,196.4072,195.783,195.9943,233763.0
2020-09-24 14:05:00,204.09,204.42,204.02,204.28,162682.0,195.9943,196.3112,195.9271,196.1768,162682.0
2020-09-24 14:10:00,204.26,204.36,204.05,204.31,133008.0,196.1575,196.2536,195.9559,196.2056,133008.0
2020-09-24 14:15:00,204.31,204.52,203.5,203.51,280831.0,196.2056,196.4072,195.4277,195.4373,280831.0
2020-09-24 14:20:00,203.51,203.67,203.25,203.38,180268.0,195.4373,195.5909,195.1876,195.3125,180268.0
2020-09-24 14:25:00,203.33,203.5,203.07,203.28,217719.0,195.2644,195.4277,195.0148,195.2164,217719.0
2020-09-24 14:30:00,203.29,203.84,203.15,203.76,148075.0,195.226,195.7542,195.0916,195.6774,148075.0
2020-09-24 14:35:00,203.75,204.21,203.59,204.15,204836.0,195.6678,196.1095,195.5141,196.0519,204836.0
2020-09-24 14:40:00,204.13,204.58,203.95,204.5,204477.0,196.0327,196.4649,195.8598,196.388,204477.0
2020-09-24 14:45:00,204.5,204.54,203.46,203.52,274944.0,196.388,196.4264,195.3893,195.4469,274944.0
2020-09-24 14:50:00,203.47,203.65,203.01,203.13,287427.0,195.3989,195.5717,194.9571,195.0724,287427.0
2020-09-24 14:55:00,203.14,203.25,202.66,202.71,232110.0,195.082,195.1876,194.621,194.669,232110.0
2020-09-24 15:00:00,202.73,202.97,202.63,202.69,186709.0,194.6882,194.9187,194.5922,194.6498,186709.0
2020-09-24 15:05:00,202.68,202.98,202.42,202.81,257351.0,194.6402,194.9283,194.3905,194.7651,257351.0
2020-09-24 15:10:00,202.8,203.5,202.64,203.35,257077.0,194.7555,195.4277,194.6018,195.2836,257077.0
2020-09-24 15:15:00,203.35,203.58,202.97,202.98,199845.0,195.2836,195.5045,194.9187,194.9283,199845.0
2020-09-24 15:20:00,202.99,203.16,201.82,202.03,384864.0,194.9379,195.1012,193.8143,194.016,384864.0
2020-09-24 15:25:00,201.99,202.36,201.82,202.17,219364.0,193.9776,194.3329,193.8143,194.1505,219364.0
2020-09-24 15:30:00,202.19,202.37,201.81,202.21,207472.0,194.1697,194.3425,193.8047,194.1889,207472.0
2020-09-24 15:35:00,202.23,203.09,201.91,203.04,271070.0,194.2081,195.034,193.9008,194.9859,271070.0
2020-09-24 15:40:00,203.04,203.29,202.86,203.0,320012.0,194.9859,195.226,194.8131,194.9475,320012.0
2020-09-24 15:45:00,203.0,203.85,202.9,202.95,399103.0,194.9475,195.7638,194.8515,194.8995,399103.0
2020-09-24 15:50:00,202.95,203.53,202.33,203.53,482627.0,194.8995,195.4565,194.3041,195.4565,482627.0
2020-09-24 15:55:00,203.51,203.73,203.0,203.18,867443.0,195.4373,195.6486,194.9475,195.1204,867443.0
2020-09-25 09:30:00,203.55,204.66,203.25,203.45,926786.0,195.4757,196.5417,195.1876,195.3797,926786.0
2020-09-25 09:35:00,203.42,203.9,202.88,203.32,383765.0,195.3509,195.8118,194.8323,195.2548,383765.0
2020-09-25 09:40:00,203.34,203.95,203.02,203.13,278817.0,195.274,195.8598,194.9667,195.0724,278817.0
2020-09-25 09:45:00,203.13,203.4,202.55,202.8,321538.0,195.0724,195.3317,194.5154,194.7555,321538.0
2020-09-25 09:50:00,202.8,203.46,202.54,202.98,344176.0,194.7555,195.3893,194.5058,194.9283,344176.0
2020-09-25 09:55:00,202.96,203.96,202.67,203.96,342524.0,194.9091,195.8694,194.6306,195.8694,342524.0
2020-09-25 10:00:00,203.96,204.24,203.72,203.96,322379.0,195.8694,196.1383,195.639,195.8694,322379.0
2020-09-25 10:05:00,204.03,204.12,203.23,203.59,206913.0,195.9367,196.0231,195.1684,195.5141,206913.0
2020-09-25 10:10:00,203.62,203.66,202.72,203.02,299711.0,195.5429,195.5813,194.6786,194.9667,299711.0
2020-09-25 10:15:00,203.02,203.88,202.8,203.81,251730.0,194.9667,195.7926,194.7555,195.7254,251730.0
2020-09-25 10:20:00,203.83,205.05,203.74,204.78,508217.0,195.7446,196.9162,195.6582,196.6569,508217.0
2020-09-25 10:25:00,204.79,205.18,204.67,205.04,284519.0,196.6665,197.0411,196.5513,196.9066,284519.0
2020-09-25 10:30:00,205.03,205.76,204.85,205.61,324590.0,196.897,197.598,196.7241,197.454,324590.0
2020-09-25 10:35:00,205.59,205.63,205.03,205.63,325536.0,197.4348,197.4732,196.897,197.4732,325536.0
2020-09-25 10:40:00,205.62,205.78,204.91,205.22,321505.0,197.4636,197.6173,196.7818,197.0795,321505.0
2020-09-25 10:45:00,205.25,205.64,204.8,205.0,291960.0,197.1083,197.4828,196.6761,196.8682,291960.0
2020-09-25 10:50:00,205.02,205.57,204.85,205.49,201884.0,196.8874,197.4156,196.7241,197.3388,201884.0
2020-09-25 10:55:00,205.47,205.48,205.06,205.31,142869.0,197.3195,197.3292,196.9258,197.1659,142869.0
2020-09-25 11:00:00,205.32,205.57,204.83,205.02,157643.0,197.1755,197.4156,196.7049,196.8874,157643.0
2020-09-25 11:05:00,205.02,205.79,204.96,205.66,233676.0,196.8874,197.6269,196.8298,197.502,233676.0
2020-09-25 11:10:00,205.62,206.34,205.46,206.31,327303.0,197.4636,198.155,197.3099,198.1262,327303.0
2020-09-25 11:15:00,206.32,206.68,206.22,206.64,277200.0,198.1358,198.4816,198.0398,198.4431,277200.0
2020-09-25 11:20:00,206.64,206.76,206.45,206.66,206816.0,198.4431,198.5584,198.2607,198.4623,206816.0
2020-09-25 11:25:00,206.64,207.09,206.54,206.56,352635.0,198.4431,198.8753,198.3471,198.3663,352635.0
2020-09-25 11:30:00,206.56,206.64,206.28,206.5,187400.0,198.3663,198.4431,198.0974,198.3087,187400.0
2020-09-25 11:35:00,206.5,206.67,206.21,206.23,224892.0,198.3087,198.4719,198.0302,198.0494,224892.0
2020-09-25 11:40:00,206.25,206.55,205.95,205.98,200222.0,198.0686,198.3567,197.7805,197.8093,200222.0
2020-09-25 11:45:00,205.98,206.15,205.55,205.67,238175.0,197.8093,197.9726,197.3964,197.5116,238175.0
2020-09-25 11:50:00,205.68,205.97,205.6,205.66,152837.0,197.5212,197.7997,197.4444,197.502,152837.0
2020-09-25 11:55:00,205.68,205.77,205.49,205.54,131375.0,197.5212,197.6076,197.3388,197.3868,131375.0
2020-09-25 12:00:00,205.56,206.02,205.54,205.98,171162.0,197.406,197.8477,197.3868,197.8093,171162.0
2020-09-25 12:05:00,205.99,206.65,205.95,206.63,365337.0,197.8189,198.4527,197.7805,198.4335,365337.0
2020-09-25 12:10:00,206.63,206.93,206.53,206.88,241670.0,198.4335,198.7216,198.3375,198.6736,241670.0
2020-09-25 12:15:00,206.87,206.99,206.2,206.31,240095.0,198.664,198.7793,198.0206,198.1262,240095.0
2020-09-25 12:20:00,206.31,206.54,206.14,206.5,164244.0,198.1262,198.3471,197.963,198.3087,164244.0
2020-09-25 12:25:00,206.51,206.54,206.02,206.33,175735.0,198.3183,198.3471,197.8477,198.1454,175735.0
2020-09-25 12:30:00,206.38,206.53,206.03,206.2,141272.0,198.1935,198.3375,197.8573,198.0206,141272.0
2020-09-25 12:35:00,206.2,206.3,206.0,206.19,123945.0,198.0206,198.1166,197.8285,198.011,123945.0
2020-09-25 12:40:00,206.19,206.49,206.19,206.34,103754.0,198.011,198.2991,198.011,198.155,103754.0
2020-09-25 12:45:00,206.35,206.53,206.23,206.23,112161.0,198.1646,198.3375,198.0494,198.0494,112161.0
2020-09-25 12:50:00,206.24,206.43,206.19,206.43,89386.0,198.059,198.2415,198.011,198.2415,89386.0
2020-09-25 12:55:00,206.42,206.53,206.3,206.45,95981.0,198.2319,198.3375,198.1166,198.2607,95981.0
2020-09-25 13:00:00,206.47,206.78,206.25,206.56,186150.0,198.2799,198.5776,198.0686,198.3663,186150.0
2020-09-25 13:05:00,206.56,206.93,206.47,206.87,233544.0,198.3663,198.7216,198.2799,198.664,233544.0
2020-09-25 13:10:00,206.86,207.06,206.84,206.86,187722.0,198.6544,198.8465,198.6352,198.6544,187722.0
2020-09-25 13:15:00,206.87,206.93,206.3,206.32,194870.0,198.664,198.7216,198.1166,198.1358,194870.0
2020-09-25 13:20:00,206.32,206.52,206.12,206.23,122568.0,198.1358,198.3279,197.9438,198.0494,122568.0
2020-09-25 13:25:00,206.23,206.46,206.13,206.4,112501.0,198.0494,198.2703,197.9534,198.2127,112501.0
2020-09-25 13:30:00,206.4,206.76,206.37,206.68,156867.0,198.2127,198.5584,198.1838,198.4816,156867.0
2020-09-25 13:35:00,206.68,206.77,206.53,206.57,94491.0,198.4816,198.568,198.3375,198.3759,94491.0
2020-09-25 13:40:00,206.6,207.0,206.6,206.97,155502.0,198.4047,198.7889,198.4047,198.76,155502.0
2020-09-25 13:45:00,206.98,207.18,206.97,207.11,199797.0,198.7697,198.9617,198.76,198.8945,199797.0
2020-09-25 13:50:00,207.13,207.29,207.03,207.05,168412.0,198.9137,199.0674,198.8177,198.8369,168412.0
2020-09-25 13:55:00,207.05,207.16,206.94,207.09,142836.0,198.8369,198.9425,198.7312,198.8753,142836.0
2020-09-25 14:00:00,207.08,207.14,206.89,207.12,132761.0,198.8657,198.9233,198.6832,198.9041,132761.0
2020-09-25 14:05:00,207.13,207.5,207.1,207.37,236846.0,198.9137,199.269,198.8849,199.1442,236846.0
2020-09-25 14:10:00,207.38,207.57,207.2,207.3,178727.0,199.1538,199.3362,198.9809,199.077,178727.0
2020-09-25 14:15:00,207.32,207.71,207.31,207.71,234658.0,199.0962,199.4707,199.0866,199.4707,234658.0
2020-09-25 14:20:00,207.71,207.73,207.41,207.46,239530.0,199.4707,199.4899,199.1826,199.2306,239530.0
2020-09-25 14:25:00,207.47,207.53,207.28,207.35,218448.0,199.2402,199.2978,199.0578,199.125,218448.0
2020-09-25 14:30:00,207.34,207.36,207.04,207.1,202101.0,199.1154,199.1346,198.8273,198.8849,202101.0
2020-09-25 14:35:00,207.09,207.44,207.08,207.35,158161.0,198.8753,199.2114,198.8657,199.125,158161.0
2020-09-25 14:40:00,207.34,207.45,207.08,207.28,164583.0,199.1154,199.221,198.8657,199.0578,164583.0
2020-09-25 14:45:00,207.29,207.72,207.29,207.64,183479.0,199.0674,199.4803,199.0674,199.4035,183479.0
2020-09-25 14:50:00,207.64,208.04,207.58,207.96,364051.0,199.4035,199.7876,199.3459,199.7108,364051.0
2020-09-25 14:55:00,207.96,207.99,207.7,207.72,190778.0,199.7108,199.7396,199.4611,199.4803,190778.0
2020-09-25 15:00:00,207.73,208.36,207.64,208.18,322875.0,199.4899,200.0949,199.4035,199.9221,322875.0
2020-09-25 15:05:00,208.16,208.67,208.04,208.52,286071.0,199.9028,200.3926,199.7876,200.2486,286071.0
2020-09-25 15:10:00,208.51,208.73,208.37,208.49,326251.0,200.239,200.4502,200.1045,200.2198,326251.0
2020-09-25 15:15:00,208.51,208.93,208.42,208.79,362281.0,200.239,200.6423,200.1525,200.5079,362281.0
2020-09-25 15:20:00,208.8,209.04,208.61,208.89,338352.0,200.5175,200.7479,200.335,200.6039,338352.0
2020-09-25 15:25:00,208.89,208.97,208.44,208.44,293138.0,200.6039,200.6807,200.1717,200.1717,293138.0
2020-09-25 15:30:00,208.43,208.54,207.95,208.04,446454.0,200.1621,200.2678,199.7012,199.7876,446454.0
2020-09-25 15:35:00,208.03,208.18,207.67,207.82,462868.0,199.778,199.9221,199.4323,199.5763,462868.0
2020-09-25 15:40:00,207.85,208.19,207.73,208.12,340899.0,199.6051,199.9317,199.4899,199.8644,340899.0
2020-09-25 15:45:00,208.11,208.34,207.77,208.33,424960.0,199.8548,200.0757,199.5283,200.0661,424960.0
2020-09-25 15:50:00,208.32,208.32,207.76,208.01,698141.0,200.0565,200.0565,199.5187,199.7588,698141.0
2020-09-25 15:55:00,207.99,208.03,207.64,207.81,1016162.0,199.7396,199.778,199.4035,199.5667,1016162.0
2020-09-28 09:30:00,210.5,212.45,210.5,212.45,1871776.0,202.15,204.0227,202.15,204.0227,1871776.0
2020-09-28 09:35:00,212.45,212.57,211.64,211.92,785325.0,204.0227,204.1379,203.2448,203.5137,785325.0
2020-09-28 09:40:00,211.93,212.35,210.92,211.16,522497.0,203.5233,203.9266,202.5534,202.7838,522497.0
2020-09-28 09:45:00,211.17,211.26,209.87,209.96,672456.0,202.7934,202.8799,201.545,201.6314,672456.0
2020-09-28 09:50:00,209.92,210.28,209.77,209.85,384280.0,201.593,201.9387,201.449,201.5258,384280.0
2020-09-28 09:55:00,209.86,210.11,209.61,209.75,344666.0,201.5354,201.7755,201.2953,201.4298,344666.0
2020-09-28 10:00:00,209.76,209.87,209.36,209.87,335347.0,201.4394,201.545,201.0552,201.545,335347.0
2020-09-28 10:05:00,209.86,209.91,209.16,209.35,262469.0,201.5354,201.5834,200.8632,201.0456,262469.0
2020-09-28 10:10:00,209.33,209.97,209.16,209.94,279943.0,201.0264,201.641,200.8632,201.6122,279943.0
2020-09-28 10:15:00,209.95,210.38,209.82,209.89,327570.0,201.6218,202.0348,201.497,201.5642,327570.0
2020-09-28 10:20:00,209.87,210.05,209.52,209.65,301276.0,201.545,201.7179,201.2089,201.3337,301276.0
2020-09-28 10:25:00,209.65,210.03,209.43,209.72,244631.0,201.3337,201.6987,201.1225,201.401,244631.0
2020-09-28 10:30:00,209.72,209.72,209.11,209.22,382604.0,201.401,201.401,200.8152,200.9208,382604.0
2020-09-28 10:35:00,209.22,209.38,208.78,208.78,275640.0,200.9208,201.0744,200.4982,200.4982,275640.0
2020-09-28 10:40:00,208.79,209.04,208.45,208.75,317918.0,200.5079,200.7479,200.1813,200.4694,317918.0
2020-09-28 10:45:00,208.74,209.05,208.41,208.69,284868.0,200.4598,200.7575,200.1429,200.4118,284868.0
2020-09-28 10:50:00,208.68,208.7,208.06,208.49,301563.0,200.4022,200.4214,199.8068,200.2198,301563.0
2020-09-28 10:55:00,208.47,208.82,208.41,208.55,217747.0,200.2005,200.5367,200.1429,200.2774,217747.0
2020-09-28 11:00:00,208.56,209.02,208.32,208.89,297411.0,200.287,200.7287,200.0565,200.6039,297411.0
2020-09-28 11:05:00,208.88,209.54,208.85,209.28,305328.0,200.5943,201.2281,200.5655,200.9784,305328.0
2020-09-28 11:10:00,209.28,209.38,208.98,209.3,264869.0,200.9784,201.0744,200.6903,200.9976,264869.0
2020-09-28 11:15:00,209.31,209.45,208.94,209.17,180567.0,201.0072,201.1417,200.6519,200.8728,180567.0
2020-09-28 11:20:00,209.17,209.64,208.77,209.63,193626.0,200.8728,201.3241,200.4886,201.3145,193626.0
2020-09-28 11:25:00,209.63,209.73,209.24,209.6,176961.0,201.3145,201.4106,200.94,201.2857,176961.0
2020-09-28 11:30:00,209.61,209.81,209.22,209.5,194203.0,201.2953,201.4874,200.9208,201.1897,194203.0
2020-09-28 11:35:00,209.49,209.91,209.43,209.9,176583.0,201.1801,201.5834,201.1225,201.5738,176583.0
2020-09-28 11:40:00,209.89,209.93,209.31,209.62,148414.0,201.5642,201.6026,201.0072,201.3049,148414.0
2020-09-28 11:45:00,209.65,209.7,209.11,209.33,182424.0,201.3337,201.3818,200.8152,201.0264,182424.0
2020-09-28 11:50:00,209.34,209.65,209.25,209.4,143550.0,201.036,201.3337,200.9496,201.0937,143550.0
2020-09-28 11:55:00,209.39,209.47,208.91,209.16,136833.0,201.0841,201.1609,200.6231,200.8632,136833.0
2020-09-28 12:00:00,209.18,209.19,208.7,208.77,148542.0,200.8824,200.892,200.4214,200.4886,148542.0
2020-09-28 12:05:00,208.75,208.87,208.56,208.81,151172.0,200.4694,200.5847,200.287,200.5271,151172.0
2020-09-28 12:10:00,208.82,208.87,208.55,208.62,164752.0,200.5367,200.5847,200.2774,200.3446,164752.0
2020-09-28 12:15:00,208.62,208.81,208.3,208.48,161147.0,200.3446,200.5271,200.0373,200.2101,161147.0
2020-09-28 12:20:00,208.5,208.62,208.3,208.43,144504.0,200.2294,200.3446,200.0373,200.1621,144504.0
2020-09-28 12:25:00,208.42,208.68,208.34,208.65,119096.0,200.1525,200.4022,200.0757,200.3734,119096.0
2020-09-28 12:30:00,208.64,208.84,208.44,208.83,142200.0,200.3638,200.5559,200.1717,200.5463,142200.0
2020-09-28 12:35:00,208.82,208.86,208.63,208.78,118858.0,200.5367,200.5751,200.3542,200.4982,118858.0
2020-09-28 12:40:00,208.79,209.01,208.77,208.94,165123.0,200.5079,200.7191,200.4886,200.6519,165123.0
2020-09-28 12:45:00,208.94,209.21,208.91,208.99,171530.0,200.6519,200.9112,200.6231,200.6999,171530.0
2020-09-28 12:50:00,209.0,209.2,208.95,209.11,97817.0,200.7095,200.9016,200.6615,200.8152,97817.0
2020-09-28 12:55:00,209.11,209.29,208.97,209.29,156900.0,200.8152,200.988,200.6807,200.988,156900.0
2020-09-28 13:00:00,209.26,209.36,208.98,209.24,200035.0,200.9592,201.0552,200.6903,200.94,200035.0
2020-09-28 13:05:00,209.23,209.39,208.86,208.9,180079.0,200.9304,201.0841,200.5751,200.6135,180079.0
2020-09-28 13:10:00,208.89,208.93,208.66,208.8,185166.0,200.6039,200.6423,200.383,200.5175,185166.0
2020-09-28 13:15:00,208.81,208.94,208.8,208.84,147257.0,200.5271,200.6519,200.5175,200.5559,147257.0
2020-09-28 13:20:00,208.84,209.55,208.84,209.51,347255.0,200.5559,201.2377,200.5559,201.1993,347255.0
2020-09-28 13:25:00,209.5,209.57,209.36,209.37,202452.0,201.1897,201.2569,201.0552,201.0648,202452.0
2020-09-28 13:30:00,209.37,209.59,209.16,209.51,372826.0,201.0648,201.2761,200.8632,201.1993,372826.0
2020-09-28 13:35:00,209.51,209.6,209.32,209.5,169817.0,201.1993,201.2857,201.0168,201.1897,169817.0
2020-09-28 13:40:00,209.49,209.67,209.22,209.47,253514.0,201.1801,201.3529,200.9208,201.1609,253514.0
2020-09-28 13:45:00,209.48,209.7,209.4,209.68,146192.0,201.1705,201.3818,201.0937,201.3625,146192.0
2020-09-28 13:50:00,209.7,209.7,209.41,209.52,142148.0,201.3818,201.3818,201.1033,201.2089,142148.0
2020-09-28 13:55:00,209.5,209.69,209.33,209.41,209678.0,201.1897,201.3722,201.0264,201.1033,209678.0
2020-09-28 14:00:00,209.4,209.52,209.07,209.21,172160.0,201.0937,201.2089,200.7767,200.9112,172160.0
2020-09-28 14:05:00,209.21,209.43,209.19,209.37,179389.0,200.9112,201.1225,200.892,201.0648,179389.0
2020-09-28 14:10:00,209.37,209.53,209.24,209.37,303120.0,201.0648,201.2185,200.94,201.0648,303120.0
2020-09-28 14:15:00,209.37,209.52,209.36,209.37,161840.0,201.0648,201.2089,201.0552,201.0648,161840.0
2020-09-28 14:20:00,209.35,209.4,209.04,209.09,155265.0,201.0456,201.0937,200.7479,200.796,155265.0
2020-09-28 14:25:00,209.08,209.33,209.03,209.28,109604.0,200.7863,201.0264,200.7383,200.9784,109604.0
2020-09-28 14:30:00,209.27,209.5,209.24,209.26,197200.0,200.9688,201.1897,200.94,200.9592,197200.0
2020-09-28 14:35:00,209.26,209.36,209.11,209.33,265900.0,200.9592,201.0552,200.8152,201.0264,265900.0
2020-09-28 14:40:00,209.33,209.51,209.12,209.37,244501.0,201.0264,201.1993,200.8248,201.0648,244501.0
2020-09-28 14:45:00,209.36,209.53,209.27,209.29,177969.0,201.0552,201.2185,200.9688,200.988,177969.0
2020-09-28 14:50:00,209.31,209.59,209.31,209.43,248369.0,201.0072,201.2761,201.0072,201.1225,248369.0
2020-09-28 14:55:00,209.43,209.51,209.36,209.45,185770.0,201.1225,201.1993,201.0552,201.1417,185770.0
2020-09-28 15:00:00,209.43,209.52,209.12,209.27,278300.0,201.1225,201.2089,200.8248,200.9688,278300.0
2020-09-28 15:05:00,209.27,209.46,209.15,209.19,186875.0,200.9688,201.1513,200.8536,200.892,186875.0
2020-09-28 15:10:00,209.2,209.38,209.13,209.32,192581.0,200.9016,201.0744,200.8344,201.0168,192581.0
2020-09-28 15:15:00,209.31,209.59,209.15,209.33,384440.0,201.0072,201.2761,200.8536,201.0264,384440.0
2020-09-28 15:20:00,209.34,209.52,209.18,209.26,248470.0,201.036,201.2089,200.8824,200.9592,248470.0
2020-09-28 15:25:00,209.26,209.47,209.26,209.39,245159.0,200.9592,201.1609,200.9592,201.0841,245159.0
2020-09-28 15:30:00,209.4,209.4,208.77,208.99,321817.0,201.0937,201.0937,200.4886,200.6999,321817.0
2020-09-28 15:35:00,209.01,209.23,208.88,209.13,361819.0,200.7191,200.9304,200.5943,200.8344,361819.0
2020-09-28 15:40:00,209.12,209.48,209.05,209.46,424909.0,200.8248,201.1705,200.7575,201.1513,424909.0
2020-09-28 15:45:00,209.44,209.5,209.04,209.06,593532.0,201.1321,201.1897,200.7479,200.7671,593532.0
2020-09-28 15:50:00,209.05,209.48,208.81,209.16,1046370.0,200.7575,201.1705,200.5271,200.8632,1046370.0
2020-09-28 15:55:00,209.15,209.74,209.0,209.69,1510180.0,200.8536,201.4202,200.7095,201.3722,1510180.0
2020-09-29 09:30:00,209.49,209.59,208.1,208.7,1071711.0,201.1801,201.2761,199.8452,200.4214,1071711.0
2020-09-29 09:35:00,208.71,209.49,208.71,209.4,328046.0,200.431,201.1801,200.431,201.0937,328046.0
2020-09-29 09:40:00,209.4,209.57,208.65,209.2,426781.0,201.0937,201.2569,200.3734,200.9016,426781.0
2020-09-29 09:45:00,209.2,209.92,209.16,209.78,321180.0,200.9016,201.593,200.8632,201.4586,321180.0
2020-09-29 09:50:00,209.8,210.07,209.4,209.61,322710.0,201.4778,201.7371,201.0937,201.2953,322710.0
2020-09-29 09:55:00,209.64,209.72,209.13,209.33,222624.0,201.3241,201.401,200.8344,201.0264,222624.0
2020-09-29 10:00:00,209.37,209.55,209.02,209.27,235658.0,201.0648,201.2377,200.7287,200.9688,235658.0
2020-09-29 10:05:00,209.27,209.48,209.16,209.27,174205.0,200.9688,201.1705,200.8632,200.9688,174205.0
2020-09-29 10:10:00,209.29,209.46,209.01,209.02,191611.0,200.988,201.1513,200.7191,200.7287,191611.0
2020-09-29 10:15:00,209.03,209.06,208.81,209.0,235006.0,200.7383,200.7671,200.5271,200.7095,235006.0
2020-09-29 10:20:00,209.01,209.2,208.93,209.17,203010.0,200.7191,200.9016,200.6423,200.8728,203010.0
2020-09-29 10:25:00,209.18,209.39,208.68,209.19,240886.0,200.8824,201.0841,200.4022,200.892,240886.0
2020-09-29 10:30:00,209.21,209.29,208.45,208.52,226464.0,200.9112,200.988,200.1813,200.2486,226464.0
2020-09-29 10:35:00,208.51,208.64,208.24,208.37,195134.0,200.239,200.3638,199.9797,200.1045,195134.0
2020-09-29 10:40:00,208.37,208.8,208.36,208.68,274168.0,200.1045,200.5175,200.0949,200.4022,274168.0
2020-09-29 10:45:00,208.7,208.77,208.38,208.57,219576.0,200.4214,200.4886,200.1141,200.2966,219576.0
2020-09-29 10:50:00,208.56,208.79,208.34,208.64,152058.0,200.287,200.5079,200.0757,200.3638,152058.0
2020-09-29 10:55:00,208.64,208.89,208.64,208.69,126694.0,200.3638,200.6039,200.3638,200.4118,126694.0
2020-09-29 11:00:00,208.72,208.91,208.34,208.91,132134.0,200.4406,200.6231,200.0757,200.6231,132134.0
2020-09-29 11:05:00,208.91,209.23,208.86,209.08,206072.0,200.6231,200.9304,200.5751,200.7863,206072.0
2020-09-29 11:10:00,209.08,209.32,208.8,208.87,191228.0,200.7863,201.0168,200.5175,200.5847,191228.0
2020-09-29 11:15:00,208.87,209.07,208.72,208.76,139377.0,200.5847,200.7767,200.4406,200.479,139377.0
2020-09-29 11:20:00,208.77,209.12,208.66,208.96,198734.0,200.4886,200.8248,200.383,200.6711,198734.0
2020-09-29 11:25:00,208.95,209.09,208.57,208.65,204793.0,200.6615,200.796,200.2966,200.3734,204793.0
2020-09-29 11:30:00,208.63,208.71,208.38,208.38,208511.0,200.3542,200.431,200.1141,200.1141,208511.0
2020-09-29 11:35:00,208.4,208.83,208.36,208.82,234059.0,200.1333,200.5463,200.0949,200.5367,234059.0
2020-09-29 11:40:00,208.83,208.89,208.07,208.21,252016.0,200.5463,200.6039,199.8164,199.9509,252016.0
2020-09-29 11:45:00,208.23,208.36,207.63,207.67,347082.0,199.9701,200.0949,199.3939,199.4323,347082.0
2020-09-29 11:50:00,207.69,208.12,207.68,208.0,190716.0,199.4515,199.8644,199.4419,199.7492,190716.0
2020-09-29 11:55:00,208.0,208.25,207.88,208.05,131306.0,199.7492,199.9893,199.634,199.7972,131306.0
2020-09-29 12:00:00,208.07,208.42,207.99,208.09,163485.0,199.8164,200.1525,199.7396,199.8356,163485.0
2020-09-29 12:05:00,208.11,208.4,208.06,208.38,101598.0,199.8548,200.1333,199.8068,200.1141,101598.0
2020-09-29 12:10:00,208.37,208.48,208.2,208.41,119479.0,200.1045,200.2101,199.9413,200.1429,119479.0
2020-09-29 12:15:00,208.38,208.47,208.09,208.17,131931.0,200.1141,200.2005,199.8356,199.9124,131931.0
2020-09-29 12:20:00,208.16,208.34,208.03,208.08,117978.0,199.9028,200.0757,199.778,199.826,117978.0
2020-09-29 12:25:00,208.08,208.17,207.86,207.89,253355.0,199.826,199.9124,199.6147,199.6436,253355.0
2020-09-29 12:30:00,207.9,207.98,207.73,207.82,168893.0,199.6532,199.73,199.4899,199.5763,168893.0
2020-09-29 12:35:00,207.82,208.26,207.81,208.1,160156.0,199.5763,199.9989,199.5667,199.8452,160156.0
2020-09-29 12:40:00,208.12,208.18,207.99,208.03,96309.0,199.8644,199.9221,199.7396,199.778,96309.0
2020-09-29 12:45:00,208.03,208.26,207.97,208.19,150455.0,199.778,199.9989,199.7204,199.9317,150455.0
2020-09-29 12:50:00,208.2,208.22,207.9,207.95,112825.0,199.9413,199.9605,199.6532,199.7012,112825.0
2020-09-29 12:55:00,207.95,208.22,207.85,208.07,130494.0,199.7012,199.9605,199.6051,199.8164,130494.0
2020-09-29 13:00:00,208.07,208.09,207.58,207.62,184117.0,199.8164,199.8356,199.3459,199.3843,184117.0
2020-09-29 13:05:00,207.62,207.69,207.21,207.25,262416.0,199.3843,199.4515,198.9905,199.0289,262416.0
2020-09-29 13:10:00,207.26,207.34,206.88,206.95,321818.0,199.0385,199.1154,198.6736,198.7408,321818.0
2020-09-29 13:15:00,206.96,207.28,206.81,207.26,205036.0,198.7504,199.0578,198.6064,199.0385,205036.0
2020-09-29 13:20:00,207.27,207.46,207.21,207.24,131012.0,199.0481,199.2306,198.9905,199.0193,131012.0
2020-09-29 13:25:00,207.25,207.47,207.19,207.38,117779.0,199.0289,199.2402,198.9713,199.1538,117779.0
2020-09-29 13:30:00,207.39,207.61,207.35,207.36,160386.0,199.1634,199.3747,199.125,199.1346,160386.0
2020-09-29 13:35:00,207.37,207.62,207.37,207.4,116264.0,199.1442,199.3843,199.1442,199.173,116264.0
2020-09-29 13:40:00,207.4,207.72,207.38,207.44,144402.0,199.173,199.4803,199.1538,199.2114,144402.0
2020-09-29 13:45:00,207.45,207.48,207.3,207.36,100480.0,199.221,199.2498,199.077,199.1346,100480.0
2020-09-29 13:50:00,207.37,208.29,207.36,208.02,259563.0,199.1442,200.0277,199.1346,199.7684,259563.0
2020-09-29 13:55:00,208.01,208.06,207.77,207.84,131035.0,199.7588,199.8068,199.5283,199.5955,131035.0
2020-09-29 14:00:00,207.85,207.88,207.67,207.69,110485.0,199.6051,199.634,199.4323,199.4515,110485.0
2020-09-29 14:05:00,207.68,207.8,207.55,207.77,103369.0,199.4419,199.5571,199.317,199.5283,103369.0
2020-09-29 14:10:00,207.77,207.88,207.43,207.45,167552.0,199.5283,199.634,199.2018,199.221,167552.0
2020-09-29 14:15:00,207.44,207.7,207.24,207.61,140803.0,199.2114,199.4611,199.0193,199.3747,140803.0
2020-09-29 14:20:00,207.59,207.77,207.48,207.52,153297.0,199.3555,199.5283,199.2498,199.2882,153297.0
2020-09-29 14:25:00,207.51,207.72,207.42,207.68,93780.0,199.2786,199.4803,199.1922,199.4419,93780.0
2020-09-29 14:30:00,207.68,208.1,207.6,207.98,190835.0,199.4419,199.8452,199.3651,199.73,190835.0
2020-09-29 14:35:00,207.98,208.08,207.83,207.97,124799.0,199.73,199.826,199.5859,199.7204,124799.0
2020-09-29 14:40:00,207.98,208.11,207.82,208.03,159654.0,199.73,199.8548,199.5763,199.778,159654.0
2020-09-29 14:45:00,208.01,208.24,207.92,207.96,121126.0,199.7588,199.9797,199.6724,199.7108,121126.0
2020-09-29 14:50:00,207.96,208.16,207.71,207.8,142771.0,199.7108,199.9028,199.4707,199.5571,142771.0
2020-09-29 14:55:00,207.79,207.92,207.64,207.68,109912.0,199.5475,199.6724,199.4035,199.4419,109912.0
2020-09-29 15:00:00,207.68,207.87,207.54,207.73,113770.0,199.4419,199.6243,199.3074,199.4899,113770.0
2020-09-29 15:05:00,207.74,207.76,207.47,207.5,135912.0,199.4995,199.5187,199.2402,199.269,135912.0
2020-09-29 15:10:00,207.51,207.64,207.41,207.44,123085.0,199.2786,199.4035,199.1826,199.2114,123085.0
2020-09-29 15:15:00,207.43,207.78,207.37,207.63,213690.0,199.2018,199.5379,199.1442,199.3939,213690.0
2020-09-29 15:20:00,207.62,207.7,207.11,207.32,224591.0,199.3843,199.4611,198.8945,199.0962,224591.0
2020-09-29 15:25:00,207.32,207.4,207.15,207.27,180532.0,199.0962,199.173,198.9329,199.0481,180532.0
2020-09-29 15:30:00,207.27,207.61,207.17,207.59,230450.0,199.0481,199.3747,198.9521,199.3555,230450.0
2020-09-29 15:35:00,207.57,207.65,207.01,207.15,257091.0,199.3362,199.4131,198.7985,198.9329,257091.0
2020-09-29 15:40:00,207.14,207.45,207.05,207.38,205273.0,198.9233,199.221,198.8369,199.1538,205273.0
2020-09-29 15:45:00,207.38,207.68,207.33,207.52,255247.0,199.1538,199.4419,199.1058,199.2882,255247.0
2020-09-29 15:50:00,207.51,207.84,207.18,207.38,503500.0,199.2786,199.5955,198.9617,199.1538,503500.0
2020-09-29 15:55:00,207.37,207.73,207.16,207.16,795972.0,199.1442,199.4899,198.9425,198.9425,795972.0
2020-09-30 09:30:00,207.63,208.32,207.17,207.8,700660.0,199.3939,200.0565,198.9521,199.5571,700660.0
2020-09-30 09:35:00,207.87,207.95,206.73,207.09,412351.0,199.6243,199.7012,198.5296,198.8753,412351.0
2020-09-30 09:40:00,207.05,207.32,206.54,207.06,367968.0,198.8369,199.0962,198.3471,198.8465,367968.0
2020-09-30 09:45:00,207.1,207.5,206.99,207.37,215081.0,198.8849,199.269,198.7793,199.1442,215081.0
2020-09-30 09:50:00,207.35,208.07,207.18,207.59,377353.0,199.125,199.8164,198.9617,199.3555,377353.0
2020-09-30 09:55:00,207.61,208.48,207.61,208.4,450165.0,199.3747,200.2101,199.3747,200.1333,450165.0
2020-09-30 10:00:00,208.4,208.74,207.92,208.29,374819.0,200.1333,200.4598,199.6724,200.0277,374819.0
2020-09-30 10:05:00,208.27,208.48,207.89,207.94,315466.0,200.0085,200.2101,199.6436,199.6916,315466.0
2020-09-30 10:10:00,207.95,208.6,207.93,208.26,296322.0,199.7012,200.3254,199.682,199.9989,296322.0
2020-09-30 10:15:00,208.29,209.02,208.26,208.98,279299.0,200.0277,200.7287,199.9989,200.6903,279299.0
2020-09-30 10:20:00,208.96,209.55,208.89,209.54,335462.0,200.6711,201.2377,200.6039,201.2281,335462.0
2020-09-30 10:25:00,209.53,209.79,209.07,209.19,289936.0,201.2185,201.4682,200.7767,200.892,289936.0
2020-09-30 10:30:00,209.18,209.48,209.1,209.38,165305.0,200.8824,201.1705,200.8056,201.0744,165305.0
2020-09-30 10:35:00,209.37,209.54,209.1,209.37,161297.0,201.0648,201.2281,200.8056,201.0648,161297.0
2020-09-30 10:40:00,209.37,209.68,208.93,209.06,197874.0,201.0648,201.3625,200.6423,200.7671,197874.0
2020-09-30 10:45:00,209.07,209.21,208.85,208.9,177310.0,200.7767,200.9112,200.5655,200.6135,177310.0
2020-09-30 10:50:00,208.92,209.3,208.84,209.13,125068.0,200.6327,200.9976,200.5559,200.8344,125068.0
2020-09-30 10:55:00,209.17,209.5,209.12,209.17,126221.0,200.8728,201.1897,200.8248,200.8728,126221.0
2020-09-30 11:00:00,209.15,209.34,209.02,209.29,125532.0,200.8536,201.036,200.7287,200.988,125532.0
2020-09-30 11:05:00,209.3,209.82,209.29,209.82,180881.0,200.9976,201.497,200.988,201.497,180881.0
2020-09-30 11:10:00,209.8,210.34,209.77,210.14,322671.0,201.4778,201.9964,201.449,201.8043,322671.0
2020-09-30 11:15:00,210.13,210.55,210.12,210.52,331486.0,201.7947,202.198,201.7851,202.1692,331486.0
2020-09-30 11:20:00,210.51,210.75,210.33,210.75,342106.0,202.1596,202.3901,201.9868,202.3901,342106.0
2020-09-30 11:25:00,210.74,211.38,210.73,211.27,453428.0,202.3805,202.9951,202.3709,202.8895,453428.0
2020-09-30 11:30:00,211.27,211.6,210.82,210.94,400545.0,202.8895,203.2064,202.4573,202.5726,400545.0
2020-09-30 11:35:00,210.94,211.13,210.88,211.11,171924.0,202.5726,202.755,202.5149,202.7358,171924.0
2020-09-30 11:40:00,211.12,211.31,210.85,211.22,230051.0,202.7454,202.9279,202.4861,202.8415,230051.0
2020-09-30 11:45:00,211.21,211.7,211.09,211.66,315375.0,202.8319,203.3024,202.7166,203.264,315375.0
2020-09-30 11:50:00,211.66,211.8,211.61,211.68,212231.0,203.264,203.3985,203.216,203.2832,212231.0
2020-09-30 11:55:00,211.69,211.74,211.4,211.44,202300.0,203.2928,203.3408,203.0143,203.0527,202300.0
2020-09-30 12:00:00,211.45,211.68,211.38,211.63,199389.0,203.0623,203.2832,202.9951,203.2352,199389.0
2020-09-30 12:05:00,211.65,211.7,211.5,211.64,153224.0,203.2544,203.3024,203.1104,203.2448,153224.0
2020-09-30 12:10:00,211.65,211.76,211.43,211.49,215927.0,203.2544,203.36,203.0431,203.1008,215927.0
2020-09-30 12:15:00,211.5,211.79,211.46,211.57,133442.0,203.1104,203.3889,203.0719,203.1776,133442.0
2020-09-30 12:20:00,211.58,211.84,211.51,211.76,159426.0,203.1872,203.4369,203.12,203.36,159426.0
2020-09-30 12:25:00,211.75,211.82,211.61,211.8,176670.0,203.3504,203.4177,203.216,203.3985,176670.0
2020-09-30 12:30:00,211.81,211.98,211.43,211.47,215838.0,203.4081,203.5713,203.0431,203.0815,215838.0
2020-09-30 12:35:00,211.47,211.48,210.79,210.88,265996.0,203.0815,203.0911,202.4285,202.5149,265996.0
2020-09-30 12:40:00,210.89,210.99,210.82,210.99,164394.0,202.5246,202.6206,202.4573,202.6206,164394.0
2020-09-30 12:45:00,210.99,211.1,210.78,210.79,177975.0,202.6206,202.7262,202.4189,202.4285,177975.0
2020-09-30 12:50:00,210.78,210.99,210.61,210.69,143210.0,202.4189,202.6206,202.2557,202.3325,143210.0
2020-09-30 12:55:00,210.75,210.87,210.61,210.85,125930.0,202.3901,202.5053,202.2557,202.4861,125930.0
2020-09-30 13:00:00,210.84,210.92,210.3,210.38,171314.0,202.4765,202.5534,201.958,202.0348,171314.0
2020-09-30 13:05:00,210.38,210.5,210.11,210.19,143583.0,202.0348,202.15,201.7755,201.8523,143583.0
2020-09-30 13:10:00,210.19,210.3,209.95,210.02,172433.0,201.8523,201.958,201.6218,201.6891,172433.0
2020-09-30 13:15:00,210.02,210.29,209.97,210.24,168415.0,201.6891,201.9484,201.641,201.9003,168415.0
2020-09-30 13:20:00,210.24,210.26,210.02,210.24,140041.0,201.9003,201.9195,201.6891,201.9003,140041.0
2020-09-30 13:25:00,210.23,210.28,210.04,210.1,135591.0,201.8907,201.9387,201.7083,201.7659,135591.0
2020-09-30 13:30:00,210.1,210.72,210.03,210.66,212480.0,201.7659,202.3613,201.6987,202.3037,212480.0
2020-09-30 13:35:00,210.66,210.85,210.58,210.84,164763.0,202.3037,202.4861,202.2268,202.4765,164763.0
2020-09-30 13:40:00,210.86,210.9,210.7,210.84,100049.0,202.4957,202.5342,202.3421,202.4765,100049.0
2020-09-30 13:45:00,210.84,211.24,210.8,211.23,203155.0,202.4765,202.8607,202.4381,202.8511,203155.0
2020-09-30 13:50:00,211.23,211.44,211.16,211.42,191324.0,202.8511,203.0527,202.7838,203.0335,191324.0
2020-09-30 13:55:00,211.39,211.66,211.37,211.62,209891.0,203.0047,203.264,202.9855,203.2256,209891.0
2020-09-30 14:00:00,211.6,211.65,211.26,211.43,283763.0,203.2064,203.2544,202.8799,203.0431,283763.0
2020-09-30 14:05:00,211.44,211.96,211.28,211.9,306669.0,203.0527,203.5521,202.8991,203.4945,306669.0
2020-09-30 14:10:00,211.91,211.95,211.68,211.69,223055.0,203.5041,203.5425,203.2832,203.2928,223055.0
2020-09-30 14:15:00,211.69,211.86,211.43,211.54,161541.0,203.2928,203.4561,203.0431,203.1488,161541.0
2020-09-30 14:20:00,211.56,211.96,210.68,210.84,412463.0,203.168,203.5521,202.3229,202.4765,412463.0
2020-09-30 14:25:00,210.86,211.46,210.34,211.17,368626.0,202.4957,203.0719,201.9964,202.7934,368626.0
2020-09-30 14:30:00,211.14,211.14,210.6,210.77,236771.0,202.7646,202.7646,202.2461,202.4093,236771.0
2020-09-30 14:35:00,210.77,210.91,210.37,210.39,200394.0,202.4093,202.5438,202.0252,202.0444,200394.0
2020-09-30 14:40:00,210.41,210.64,210.14,210.36,225314.0,202.0636,202.2845,201.8043,202.0156,225314.0
2020-09-30 14:45:00,210.35,210.36,209.55,209.59,363530.0,202.006,202.0156,201.2377,201.2761,363530.0
2020-09-30 14:50:00,209.61,210.03,209.46,209.79,275540.0,201.2953,201.6987,201.1513,201.4682,275540.0
2020-09-30 14:55:00,209.76,210.65,209.67,210.54,263455.0,201.4394,202.2941,201.3529,202.1884,263455.0
2020-09-30 15:00:00,210.53,210.82,210.4,210.5,170817.0,202.1788,202.4573,202.054,202.15,170817.0
2020-09-30 15:05:00,210.5,211.01,210.5,210.85,173789.0,202.15,202.6398,202.15,202.4861,173789.0
2020-09-30 15:10:00,210.83,210.99,209.64,210.01,412698.0,202.4669,202.6206,201.3241,201.6795,412698.0
2020-09-30 15:15:00,210.01,210.04,208.93,208.99,430627.0,201.6795,201.7083,200.6423,200.6999,430627.0
2020-09-30 15:20:00,208.99,209.1,208.53,208.95,412803.0,200.6999,200.8056,200.2582,200.6615,412803.0
2020-09-30 15:25:00,208.98,209.61,208.66,209.43,307906.0,200.6903,201.2953,200.383,201.1225,307906.0
2020-09-30 15:30:00,209.41,209.43,208.99,209.18,241622.0,201.1033,201.1225,200.6999,200.8824,241622.0
2020-09-30 15:35:00,209.18,209.65,208.94,209.44,203993.0,200.8824,201.3337,200.6519,201.1321,203993.0
2020-09-30 15:40:00,209.42,209.96,209.17,209.81,290642.0,201.1129,201.6314,200.8728,201.4874,290642.0
2020-09-30 15:45:00,209.8,210.76,209.62,210.66,318438.0,201.4778,202.3997,201.3049,202.3037,318438.0
2020-09-30 15:50:00,210.67,211.07,210.47,210.97,615003.0,202.3133,202.6974,202.1212,202.6014,615003.0
2020-09-30 15:55:00,210.96,211.3,210.05,210.33,1941416.0,202.5918,202.9183,201.7179,201.9868,1941416.0
2020-10-01 09:30:00,213.26,213.82,212.41,213.78,1288847.0,204.8005,205.3383,203.9843,205.2999,1288847.0
2020-10-01 09:35:00,213.77,213.99,212.9,213.07,542318.0,205.2903,205.5016,204.4548,204.6181,542318.0
2020-10-01 09:40:00,213.09,213.15,212.31,212.52,337294.0,204.6373,204.6949,203.8882,204.0899,337294.0
2020-10-01 09:45:00,212.52,212.74,211.99,212.39,346670.0,204.0899,204.3012,203.5809,203.9651,346670.0
2020-10-01 09:50:00,212.4,212.77,212.15,212.28,307268.0,203.9747,204.33,203.7346,203.8594,307268.0
2020-10-01 09:55:00,212.28,212.73,212.18,212.51,303226.0,203.8594,204.2916,203.7634,204.0803,303226.0
2020-10-01 10:00:00,212.51,212.95,212.19,212.83,308874.0,204.0803,204.5028,203.773,204.3876,308874.0
2020-10-01 10:05:00,212.84,212.84,212.15,212.26,200720.0,204.3972,204.3972,203.7346,203.8402,200720.0
2020-10-01 10:10:00,212.25,212.72,211.98,212.66,287558.0,203.8306,204.282,203.5713,204.2243,287558.0
2020-10-01 10:15:00,212.64,212.72,212.17,212.52,311493.0,204.2051,204.282,203.7538,204.0899,311493.0
2020-10-01 10:20:00,212.53,212.8,212.45,212.66,159625.0,204.0995,204.3588,204.0227,204.2243,159625.0
2020-10-01 10:25:00,212.64,212.64,211.96,212.39,200140.0,204.2051,204.2051,203.5521,203.9651,200140.0
2020-10-01 10:30:00,212.39,212.81,212.23,212.8,188222.0,203.9651,204.3684,203.8114,204.3588,188222.0
2020-10-01 10:35:00,212.79,212.99,212.75,212.89,155221.0,204.3492,204.5413,204.3108,204.4452,155221.0
2020-10-01 10:40:00,212.93,212.95,212.52,212.57,141248.0,204.4836,204.5028,204.0899,204.1379,141248.0
2020-10-01 10:45:00,212.59,212.68,212.37,212.47,145178.0,204.1571,204.2435,203.9458,204.0419,145178.0
2020-10-01 10:50:00,212.49,212.62,212.24,212.43,116808.0,204.0611,204.1859,203.821,204.0035,116808.0
2020-10-01 10:55:00,212.42,212.49,211.81,212.19,282957.0,203.9939,204.0611,203.4081,203.773,282957.0
2020-10-01 11:00:00,212.19,212.46,211.76,212.13,254366.0,203.773,204.0323,203.36,203.7154,254366.0
2020-10-01 11:05:00,212.08,212.16,211.72,211.79,199460.0,203.6673,203.7442,203.3216,203.3889,199460.0
2020-10-01 11:10:00,211.78,211.81,211.32,211.7,239028.0,203.3792,203.4081,202.9375,203.3024,239028.0
2020-10-01 11:15:00,211.68,211.98,211.57,211.79,246388.0,203.2832,203.5713,203.1776,203.3889,246388.0
2020-10-01 11:20:00,211.8,212.38,211.73,212.3,251652.0,203.3985,203.9554,203.3312,203.8786,251652.0
2020-10-01 11:25:00,212.28,212.68,212.28,212.59,219076.0,203.8594,204.2435,203.8594,204.1571,219076.0
2020-10-01 11:30:00,212.6,212.85,212.52,212.74,144422.0,204.1667,204.4068,204.0899,204.3012,144422.0
2020-10-01 11:35:00,212.77,212.99,212.77,212.9,173009.0,204.33,204.5413,204.33,204.4548,173009.0
2020-10-01 11:40:00,212.91,213.12,212.84,213.03,152456.0,204.4644,204.6661,204.3972,204.5797,152456.0
2020-10-01 11:45:00,213.03,213.05,212.42,212.42,117230.0,204.5797,204.5989,203.9939,203.9939,117230.0
2020-10-01 11:50:00,212.42,212.64,212.33,212.56,119620.0,203.9939,204.2051,203.9074,204.1283,119620.0
2020-10-01 11:55:00,212.55,212.73,212.22,212.38,154559.0,204.1187,204.2916,203.8018,203.9554,154559.0
2020-10-01 12:00:00,212.38,212.47,211.83,211.96,198275.0,203.9554,204.0419,203.4273,203.5521,198275.0
2020-10-01 12:05:00,211.97,212.08,211.83,212.02,112144.0,203.5617,203.6673,203.4273,203.6097,112144.0
2020-10-01 12:10:00,212.03,212.5,211.92,212.47,156151.0,203.6193,204.0707,203.5137,204.0419,156151.0
2020-10-01 12:15:00,212.48,212.62,211.86,211.96,177446.0,204.0515,204.1859,203.4561,203.5521,177446.0
2020-10-01 12:20:00,211.98,212.62,211.93,212.33,176815.0,203.5713,204.1859,203.5233,203.9074,176815.0
2020-10-01 12:25:00,212.34,212.34,211.93,211.99,140105.0,203.917,203.917,203.5233,203.5809,140105.0
2020-10-01 12:30:00,211.99,212.27,211.96,212.16,121855.0,203.5809,203.8498,203.5521,203.7442,121855.0
2020-10-01 12:35:00,212.15,212.23,211.73,211.98,133334.0,203.7346,203.8114,203.3312,203.5713,133334.0
2020-10-01 12:40:00,211.98,212.15,211.92,211.95,130878.0,203.5713,203.7346,203.5137,203.5425,130878.0
2020-10-01 12:45:00,211.97,212.16,211.88,211.97,107205.0,203.5617,203.7442,203.4753,203.5617,107205.0
2020-10-01 12:50:00,211.96,212.3,211.94,212.27,95799.0,203.5521,203.8786,203.5329,203.8498,95799.0
2020-10-01 12:55:00,212.25,212.35,212.08,212.35,139081.0,203.8306,203.9266,203.6673,203.9266,139081.0
2020-10-01 13:00:00,212.34,212.43,212.12,212.18,105493.0,203.917,204.0035,203.7058,203.7634,105493.0
2020-10-01 13:05:00,212.19,212.49,212.19,212.37,132532.0,203.773,204.0611,203.773,203.9458,132532.0
2020-10-01 13:10:00,212.37,212.43,212.07,212.08,164652.0,203.9458,204.0035,203.6577,203.6673,164652.0
2020-10-01 13:15:00,212.08,212.2,211.91,212.09,136071.0,203.6673,203.7826,203.5041,203.677,136071.0
2020-10-01 13:20:00,212.09,212.2,211.9,212.16,140076.0,203.677,203.7826,203.4945,203.7442,140076.0
2020-10-01 13:25:00,212.14,212.28,211.85,212.09,142685.0,203.725,203.8594,203.4465,203.677,142685.0
2020-10-01 13:30:00,212.09,212.26,212.01,212.19,93779.0,203.677,203.8402,203.6001,203.773,93779.0
2020-10-01 13:35:00,212.16,212.42,212.12,212.4,136738.0,203.7442,203.9939,203.7058,203.9747,136738.0
2020-10-01 13:40:00,212.41,212.61,212.25,212.41,106396.0,203.9843,204.1763,203.8306,203.9843,106396.0
2020-10-01 13:45:00,212.43,212.56,212.34,212.54,84073.0,204.0035,204.1283,203.917,204.1091,84073.0
2020-10-01 13:50:00,212.55,212.99,212.36,212.96,159214.0,204.1187,204.5413,203.9362,204.5124,159214.0
2020-10-01 13:55:00,212.98,212.98,212.04,212.35,320798.0,204.5316,204.5316,203.6289,203.9266,320798.0
2020-10-01 14:00:00,212.37,212.92,211.92,212.21,333184.0,203.9458,204.474,203.5137,203.7922,333184.0
2020-10-01 14:05:00,212.29,212.29,211.63,212.1,285325.0,203.869,203.869,203.2352,203.6866,285325.0
2020-10-01 14:10:00,212.09,212.49,212.0,212.18,184746.0,203.677,204.0611,203.5905,203.7634,184746.0
2020-10-01 14:15:00,212.19,212.19,211.6,211.88,199540.0,203.773,203.773,203.2064,203.4753,199540.0
2020-10-01 14:20:00,211.86,212.25,211.8,212.18,155390.0,203.4561,203.8306,203.3985,203.7634,155390.0
2020-10-01 14:25:00,212.18,212.47,212.02,212.42,221106.0,203.7634,204.0419,203.6097,203.9939,221106.0
2020-10-01 14:30:00,212.41,212.9,212.37,212.78,189839.0,203.9843,204.4548,203.9458,204.3396,189839.0
2020-10-01 14:35:00,212.81,213.03,212.69,212.93,176207.0,204.3684,204.5797,204.2532,204.4836,176207.0
2020-10-01 14:40:00,212.94,213.2,212.89,213.14,137815.0,204.4932,204.7429,204.4452,204.6853,137815.0
2020-10-01 14:45:00,213.15,213.28,213.02,213.06,150565.0,204.6949,204.8197,204.5701,204.6085,150565.0
2020-10-01 14:50:00,213.09,213.44,213.0,213.3,183912.0,204.6373,204.9734,204.5509,204.839,183912.0
2020-10-01 14:55:00,213.25,213.48,213.19,213.35,151810.0,204.7909,205.0118,204.7333,204.887,151810.0
2020-10-01 15:00:00,213.38,213.55,213.31,213.33,247616.0,204.9158,205.079,204.8486,204.8678,247616.0
2020-10-01 15:05:00,213.34,213.4,213.05,213.07,134087.0,204.8774,204.935,204.5989,204.6181,134087.0
2020-10-01 15:10:00,213.08,213.14,212.73,212.79,179189.0,204.6277,204.6853,204.2916,204.3492,179189.0
2020-10-01 15:15:00,212.8,212.87,212.55,212.57,153702.0,204.3588,204.426,204.1187,204.1379,153702.0
2020-10-01 15:20:00,212.56,212.7,212.5,212.55,131255.0,204.1283,204.2628,204.0707,204.1187,131255.0
2020-10-01 15:25:00,212.54,212.69,212.35,212.51,158280.0,204.1091,204.2532,203.9266,204.0803,158280.0
2020-10-01 15:30:00,212.51,212.69,212.28,212.56,190714.0,204.0803,204.2532,203.8594,204.1283,190714.0
2020-10-01 15:35:00,212.55,212.65,211.97,212.29,258814.0,204.1187,204.2147,203.5617,203.869,258814.0
2020-10-01 15:40:00,212.32,212.42,212.13,212.26,152259.0,203.8978,203.9939,203.7154,203.8402,152259.0
2020-10-01 15:45:00,212.22,212.4,212.03,212.31,257163.0,203.8018,203.9747,203.6193,203.8882,257163.0
2020-10-01 15:50:00,212.29,212.93,212.26,212.53,492613.0,203.869,204.4836,203.8402,204.0995,492613.0
2020-10-01 15:55:00,212.54,212.71,212.39,212.46,665218.0,204.1091,204.2724,203.9651,204.0323,665218.0
2020-10-02 09:30:00,208.0,209.46,207.99,209.01,1279338.0,199.7492,201.1513,199.7396,200.7191,1279338.0
2020-10-02 09:35:00,209.0,209.93,208.65,209.77,573900.0,200.7095,201.6026,200.3734,201.449,573900.0
2020-10-02 09:40:00,209.75,209.76,209.02,209.35,462582.0,201.4298,201.4394,200.7287,201.0456,462582.0
2020-10-02 09:45:00,209.34,209.98,209.16,209.74,401533.0,201.036,201.6506,200.8632,201.4202,401533.0
2020-10-02 09:50:00,209.76,209.84,208.86,209.12,352762.0,201.4394,201.5162,200.5751,200.8248,352762.0
2020-10-02 09:55:00,209.13,209.66,208.88,209.55,267052.0,200.8344,201.3433,200.5943,201.2377,267052.0
2020-10-02 10:00:00,209.55,210.11,209.45,209.84,276782.0,201.2377,201.7755,201.1417,201.5162,276782.0
2020-10-02 10:05:00,209.83,210.49,209.82,210.48,361529.0,201.5066,202.1404,201.497,202.1308,361529.0
2020-10-02 10:10:00,210.48,210.93,210.38,210.82,363406.0,202.1308,202.563,202.0348,202.4573,363406.0
2020-10-02 10:15:00,210.82,210.99,210.37,210.63,314357.0,202.4573,202.6206,202.0252,202.2749,314357.0
2020-10-02 10:20:00,210.61,210.68,210.09,210.2,183691.0,202.2557,202.3229,201.7563,201.8619,183691.0
2020-10-02 10:25:00,210.21,210.67,210.05,210.59,180036.0,201.8715,202.3133,201.7179,202.2365,180036.0
2020-10-02 10:30:00,210.57,210.57,209.94,210.32,174891.0,202.2172,202.2172,201.6122,201.9772,174891.0
2020-10-02 10:35:00,210.31,210.31,209.32,209.34,247575.0,201.9676,201.9676,201.0168,201.036,247575.0
2020-10-02 10:40:00,209.35,209.4,208.83,208.96,363329.0,201.0456,201.0937,200.5463,200.6711,363329.0
2020-10-02 10:45:00,208.93,209.35,208.77,209.19,204046.0,200.6423,201.0456,200.4886,200.892,204046.0
2020-10-02 10:50:00,209.17,209.25,208.93,209.11,180891.0,200.8728,200.9496,200.6423,200.8152,180891.0
2020-10-02 10:55:00,209.12,209.86,209.12,209.62,249312.0,200.8248,201.5354,200.8248,201.3049,249312.0
2020-10-02 11:00:00,209.6,209.74,208.93,208.94,260640.0,201.2857,201.4202,200.6423,200.6519,260640.0
2020-10-02 11:05:00,208.99,209.49,208.67,209.12,254143.0,200.6999,201.1801,200.3926,200.8248,254143.0
2020-10-02 11:10:00,209.1,209.22,209.0,209.0,148467.0,200.8056,200.9208,200.7095,200.7095,148467.0
2020-10-02 11:15:00,208.99,209.28,208.73,209.06,229826.0,200.6999,200.9784,200.4502,200.7671,229826.0
2020-10-02 11:20:00,209.06,209.12,208.66,208.72,193926.0,200.7671,200.8248,200.383,200.4406,193926.0
2020-10-02 11:25:00,208.74,208.83,208.35,208.43,256894.0,200.4598,200.5463,200.0853,200.1621,256894.0
2020-10-02 11:30:00,208.42,208.42,208.0,208.09,297321.0,200.1525,200.1525,199.7492,199.8356,297321.0
2020-10-02 11:35:00,208.09,208.22,207.77,207.83,386979.0,199.8356,199.9605,199.5283,199.5859,386979.0
2020-10-02 11:40:00,207.83,207.88,207.53,207.65,394757.0,199.5859,199.634,199.2978,199.4131,394757.0
2020-10-02 11:45:00,207.63,208.08,207.53,207.99,284322.0,199.3939,199.826,199.2978,199.7396,284322.0
2020-10-02 11:50:00,207.99,208.06,207.19,207.28,355114.0,199.7396,199.8068,198.9713,199.0578,355114.0
2020-10-02 11:55:00,207.28,207.36,206.69,206.85,449900.0,199.0578,199.1346,198.4912,198.6448,449900.0
2020-10-02 12:00:00,206.85,206.85,205.81,206.01,666305.0,198.6448,198.6448,197.6461,197.8381,666305.0
2020-10-02 12:05:00,206.02,206.67,205.54,206.44,514915.0,197.8477,198.4719,197.3868,198.2511,514915.0
2020-10-02 12:10:00,206.44,207.92,206.44,207.45,502994.0,198.2511,199.6724,198.2511,199.221,502994.0
2020-10-02 12:15:00,207.46,207.89,207.06,207.62,378404.0,199.2306,199.6436,198.8465,199.3843,378404.0
2020-10-02 12:20:00,207.66,207.98,207.55,207.81,356507.0,199.4227,199.73,199.317,199.5667,356507.0
2020-10-02 12:25:00,207.81,207.98,207.54,207.65,293550.0,199.5667,199.73,199.3074,199.4131,293550.0
2020-10-02 12:30:00,207.65,207.87,207.07,207.25,282796.0,199.4131,199.6243,198.8561,199.0289,282796.0
2020-10-02 12:35:00,207.24,207.93,207.1,207.91,238782.0,199.0193,199.682,198.8849,199.6628,238782.0
2020-10-02 12:40:00,207.89,207.94,207.61,207.87,218450.0,199.6436,199.6916,199.3747,199.6243,218450.0
2020-10-02 12:45:00,207.88,207.91,207.62,207.68,139422.0,199.634,199.6628,199.3843,199.4419,139422.0
2020-10-02 12:50:00,207.69,207.92,207.36,207.84,192753.0,199.4515,199.6724,199.1346,199.5955,192753.0
2020-10-02 12:55:00,207.83,208.02,207.37,207.42,164985.0,199.5859,199.7684,199.1442,199.1922,164985.0
2020-10-02 13:00:00,207.4,207.55,207.01,207.06,174947.0,199.173,199.317,198.7985,198.8465,174947.0
2020-10-02 13:05:00,207.06,207.07,206.51,206.89,243546.0,198.8465,198.8561,198.3183,198.6832,243546.0
2020-10-02 13:10:00,206.88,207.21,206.47,206.74,247056.0,198.6736,198.9905,198.2799,198.5392,247056.0
2020-10-02 13:15:00,206.76,207.05,206.52,207.01,269693.0,198.5584,198.8369,198.3279,198.7985,269693.0
2020-10-02 13:20:00,207.01,207.55,206.86,207.48,226854.0,198.7985,199.317,198.6544,199.2498,226854.0
2020-10-02 13:25:00,207.49,207.59,207.23,207.57,160532.0,199.2594,199.3555,199.0097,199.3362,160532.0
2020-10-02 13:30:00,207.56,207.75,206.95,207.0,263925.0,199.3266,199.5091,198.7408,198.7889,263925.0
2020-10-02 13:35:00,207.02,207.68,207.02,207.63,119684.0,198.8081,199.4419,198.8081,199.3939,119684.0
2020-10-02 13:40:00,207.66,207.7,206.65,206.86,361058.0,199.4227,199.4611,198.4527,198.6544,361058.0
2020-10-02 13:45:00,206.87,207.09,206.59,206.97,153969.0,198.664,198.8753,198.3951,198.76,153969.0
2020-10-02 13:50:00,206.99,207.31,206.7,207.14,139069.0,198.7793,199.0866,198.5008,198.9233,139069.0
2020-10-02 13:55:00,207.14,207.43,206.99,207.26,108084.0,198.9233,199.2018,198.7793,199.0385,108084.0
2020-10-02 14:00:00,207.21,207.85,207.17,207.81,129291.0,198.9905,199.6051,198.9521,199.5667,129291.0
2020-10-02 14:05:00,207.82,208.09,207.77,208.02,156826.0,199.5763,199.8356,199.5283,199.7684,156826.0
2020-10-02 14:10:00,208.04,208.27,207.88,207.99,165058.0,199.7876,200.0085,199.634,199.7396,165058.0
2020-10-02 14:15:00,208.0,208.16,207.88,208.03,168766.0,199.7492,199.9028,199.634,199.778,168766.0
2020-10-02 14:20:00,208.02,208.23,207.88,208.08,170092.0,199.7684,199.9701,199.634,199.826,170092.0
2020-10-02 14:25:00,208.1,208.1,207.78,207.83,203977.0,199.8452,199.8452,199.5379,199.5859,203977.0
2020-10-02 14:30:00,207.83,207.99,207.16,207.38,252942.0,199.5859,199.7396,198.9425,199.1538,252942.0
2020-10-02 14:35:00,207.38,207.49,207.06,207.08,217917.0,199.1538,199.2594,198.8465,198.8657,217917.0
2020-10-02 14:40:00,207.1,207.19,206.88,207.05,235837.0,198.8849,198.9713,198.6736,198.8369,235837.0
2020-10-02 14:45:00,207.05,207.38,206.87,207.04,162360.0,198.8369,199.1538,198.664,198.8273,162360.0
2020-10-02 14:50:00,207.03,207.12,206.78,207.1,142626.0,198.8177,198.9041,198.5776,198.8849,142626.0
2020-10-02 14:55:00,207.11,207.92,207.08,207.63,242936.0,198.8945,199.6724,198.8657,199.3939,242936.0
2020-10-02 15:00:00,207.64,207.8,207.16,207.57,148320.0,199.4035,199.5571,198.9425,199.3362,148320.0
2020-10-02 15:05:00,207.57,207.63,207.29,207.38,138674.0,199.3362,199.3939,199.0674,199.1538,138674.0
2020-10-02 15:10:00,207.37,208.08,206.76,207.01,346713.0,199.1442,199.826,198.5584,198.7985,346713.0
2020-10-02 15:15:00,207.01,207.35,206.76,207.24,175783.0,198.7985,199.125,198.5584,199.0193,175783.0
2020-10-02 15:20:00,207.24,207.55,207.02,207.14,164519.0,199.0193,199.317,198.8081,198.9233,164519.0
2020-10-02 15:25:00,207.13,207.32,207.04,207.09,141236.0,198.9137,199.0962,198.8273,198.8753,141236.0
2020-10-02 15:30:00,207.11,207.61,207.0,207.51,250389.0,198.8945,199.3747,198.7889,199.2786,250389.0
2020-10-02 15:35:00,207.49,207.83,207.46,207.63,207057.0,199.2594,199.5859,199.2306,199.3939,207057.0
2020-10-02 15:40:00,207.62,207.64,207.1,207.39,196232.0,199.3843,199.4035,198.8849,199.1634,196232.0
2020-10-02 15:45:00,207.39,207.42,207.11,207.23,226653.0,199.1634,199.1922,198.8945,199.0097,226653.0
2020-10-02 15:50:00,207.24,207.34,206.41,206.41,578307.0,199.0193,199.1154,198.2223,198.2223,578307.0
2020-10-02 15:55:00,206.4,206.53,206.04,206.18,1359273.0,198.2127,198.3375,197.8669,198.0014,1359273.0
2020-10-05 09:30:00,207.21,207.67,207.06,207.25,808112.0,198.9905,199.4323,198.8465,199.0289,808112.0
2020-10-05 09:35:00,207.24,207.69,206.98,207.57,346967.0,199.0193,199.4515,198.7697,199.3362,346967.0
2020-10-05 09:40:00,207.57,208.1,207.48,207.99,320499.0,199.3362,199.8452,199.2498,199.7396,320499.0
2020-10-05 09:45:00,207.98,208.06,207.4,207.69,346579.0,199.73,199.8068,199.173,199.4515,346579.0
2020-10-05 09:50:00,207.71,208.04,207.65,207.79,197454.0,199.4707,199.7876,199.4131,199.5475,197454.0
2020-10-05 09:55:00,207.78,207.92,207.46,207.8,223293.0,199.5379,199.6724,199.2306,199.5571,223293.0
2020-10-05 10:00:00,207.82,208.48,207.82,208.47,287376.0,199.5763,200.2101,199.5763,200.2005,287376.0
2020-10-05 10:05:00,208.45,208.74,208.39,208.63,255654.0,200.1813,200.4598,200.1237,200.3542,255654.0
2020-10-05 10:10:00,208.63,209.11,208.61,209.07,257429.0,200.3542,200.8152,200.335,200.7767,257429.0
2020-10-05 10:15:00,209.05,209.11,208.8,208.82,196097.0,200.7575,200.8152,200.5175,200.5367,196097.0
2020-10-05 10:20:00,208.83,208.97,208.56,208.61,165773.0,200.5463,200.6807,200.287,200.335,165773.0
2020-10-05 10:25:00,208.6,208.82,208.5,208.66,117732.0,200.3254,200.5367,200.2294,200.383,117732.0
2020-10-05 10:30:00,208.66,209.25,208.56,209.13,238939.0,200.383,200.9496,200.287,200.8344,238939.0
2020-10-05 10:35:00,209.12,209.19,208.94,208.97,135023.0,200.8248,200.892,200.6519,200.6807,135023.0
2020-10-05 10:40:00,208.99,209.05,208.76,208.81,174147.0,200.6999,200.7575,200.479,200.5271,174147.0
2020-10-05 10:45:00,208.79,209.0,208.69,208.97,138253.0,200.5079,200.7095,200.4118,200.6807,138253.0
2020-10-05 10:50:00,208.97,209.02,208.71,208.83,170857.0,200.6807,200.7287,200.431,200.5463,170857.0
2020-10-05 10:55:00,208.85,209.02,208.62,208.66,177619.0,200.5655,200.7287,200.3446,200.383,177619.0
2020-10-05 11:00:00,208.65,208.76,208.51,208.69,165803.0,200.3734,200.479,200.239,200.4118,165803.0
2020-10-05 11:05:00,208.66,208.91,208.61,208.86,120862.0,200.383,200.6231,200.335,200.5751,120862.0
2020-10-05 11:10:00,208.88,208.92,208.71,208.71,111144.0,200.5943,200.6327,200.431,200.431,111144.0
2020-10-05 11:15:00,208.72,208.94,208.67,208.93,196166.0,200.4406,200.6519,200.3926,200.6423,196166.0
2020-10-05 11:20:00,208.94,209.15,208.93,209.09,224884.0,200.6519,200.8536,200.6423,200.796,224884.0
2020-10-05 11:25:00,209.09,209.23,208.8,209.08,250080.0,200.796,200.9304,200.5175,200.7863,250080.0
2020-10-05 11:30:00,209.08,209.17,208.73,208.76,177638.0,200.7863,200.8728,200.4502,200.479,177638.0
2020-10-05 11:35:00,208.76,208.95,208.75,208.87,208109.0,200.479,200.6615,200.4694,200.5847,208109.0
2020-10-05 11:40:00,208.87,208.9,208.52,208.59,149371.0,200.5847,200.6135,200.2486,200.3158,149371.0
2020-10-05 11:45:00,208.58,208.68,208.41,208.61,147739.0,200.3062,200.4022,200.1429,200.335,147739.0
2020-10-05 11:50:00,208.61,208.61,208.32,208.37,150645.0,200.335,200.335,200.0565,200.1045,150645.0
2020-10-05 11:55:00,208.37,208.89,208.37,208.87,156143.0,200.1045,200.6039,200.1045,200.5847,156143.0
2020-10-05 12:00:00,208.88,208.93,208.63,208.76,118852.0,200.5943,200.6423,200.3542,200.479,118852.0
2020-10-05 12:05:00,208.76,208.97,208.76,208.9,84177.0,200.479,200.6807,200.479,200.6135,84177.0
2020-10-05 12:10:00,208.91,209.23,208.91,209.19,136844.0,200.6231,200.9304,200.6231,200.892,136844.0
2020-10-05 12:15:00,209.2,209.22,209.11,209.12,80191.0,200.9016,200.9208,200.8152,200.8248,80191.0
2020-10-05 12:20:00,209.11,209.19,209.05,209.12,103924.0,200.8152,200.892,200.7575,200.8248,103924.0
2020-10-05 12:25:00,209.11,209.21,209.07,209.19,53016.0,200.8152,200.9112,200.7767,200.892,53016.0
2020-10-05 12:30:00,209.2,209.32,209.15,209.3,108941.0,200.9016,201.0168,200.8536,200.9976,108941.0
2020-10-05 12:35:00,209.31,209.31,209.09,209.09,76883.0,201.0072,201.0072,200.796,200.796,76883.0
2020-10-05 12:40:00,209.09,209.24,209.03,209.18,79461.0,200.796,200.94,200.7383,200.8824,79461.0
2020-10-05 12:45:00,209.2,209.23,209.03,209.09,65812.0,200.9016,200.9304,200.7383,200.796,65812.0
2020-10-05 12:50:00,209.09,209.19,209.03,209.14,71504.0,200.796,200.892,200.7383,200.844,71504.0
2020-10-05 12:55:00,209.15,209.29,209.08,209.29,106007.0,200.8536,200.988,200.7863,200.988,106007.0
2020-10-05 13:00:00,209.27,209.29,209.08,209.21,62087.0,200.9688,200.988,200.7863,200.9112,62087.0
2020-10-05 13:05:00,209.21,209.24,209.1,209.17,48023.0,200.9112,200.94,200.8056,200.8728,48023.0
2020-10-05 13:10:00,209.18,209.4,209.17,209.4,81384.0,200.8824,201.0937,200.8728,201.0937,81384.0
2020-10-05 13:15:00,209.38,209.44,209.21,209.27,86917.0,201.0744,201.1321,200.9112,200.9688,86917.0
2020-10-05 13:20:00,209.28,209.28,208.94,209.03,104108.0,200.9784,200.9784,200.6519,200.7383,104108.0
2020-10-05 13:25:00,209.02,209.14,208.96,208.98,68813.0,200.7287,200.844,200.6711,200.6903,68813.0
2020-10-05 13:30:00,208.99,209.02,208.65,208.78,117406.0,200.6999,200.7287,200.3734,200.4982,117406.0
2020-10-05 13:35:00,208.79,208.84,208.52,208.78,95471.0,200.5079,200.5559,200.2486,200.4982,95471.0
2020-10-05 13:40:00,208.78,208.85,208.66,208.76,90982.0,200.4982,200.5655,200.383,200.479,90982.0
2020-10-05 13:45:00,208.75,208.76,208.43,208.55,106516.0,200.4694,200.479,200.1621,200.2774,106516.0
2020-10-05 13:50:00,208.54,208.6,208.39,208.6,118818.0,200.2678,200.3254,200.1237,200.3254,118818.0
2020-10-05 13:55:00,208.61,208.61,208.35,208.57,102823.0,200.335,200.335,200.0853,200.2966,102823.0
2020-10-05 14:00:00,208.55,208.59,208.34,208.4,96179.0,200.2774,200.3158,200.0757,200.1333,96179.0
2020-10-05 14:05:00,208.39,208.66,208.35,208.59,86977.0,200.1237,200.383,200.0853,200.3158,86977.0
2020-10-05 14:10:00,208.59,208.73,208.54,208.67,89251.0,200.3158,200.4502,200.2678,200.3926,89251.0
2020-10-05 14:15:00,208.67,208.81,208.62,208.7,100822.0,200.3926,200.5271,200.3446,200.4214,100822.0
2020-10-05 14:20:00,208.72,208.77,208.6,208.68,153255.0,200.4406,200.4886,200.3254,200.4022,153255.0
2020-10-05 14:25:00,208.67,208.71,208.34,208.45,121645.0,200.3926,200.431,200.0757,200.1813,121645.0
2020-10-05 14:30:00,208.46,208.78,208.46,208.73,104803.0,200.1909,200.4982,200.1909,200.4502,104803.0
2020-10-05 14:35:00,208.73,208.92,208.69,208.88,113848.0,200.4502,200.6327,200.4118,200.5943,113848.0
2020-10-05 14:40:00,208.87,208.96,208.82,208.91,104038.0,200.5847,200.6711,200.5367,200.6231,104038.0
2020-10-05 14:45:00,208.91,209.01,208.87,208.96,100604.0,200.6231,200.7191,200.5847,200.6711,100604.0
2020-10-05 14:50:00,208.96,209.08,208.92,209.01,99459.0,200.6711,200.7863,200.6327,200.7191,99459.0
2020-10-05 14:55:00,209.02,209.49,208.91,209.43,266042.0,200.7287,201.1801,200.6231,201.1225,266042.0
2020-10-05 15:00:00,209.43,209.65,209.29,209.63,217732.0,201.1225,201.3337,200.988,201.3145,217732.0
2020-10-05 15:05:00,209.64,209.84,209.56,209.79,159020.0,201.3241,201.5162,201.2473,201.4682,159020.0
2020-10-05 15:10:00,209.79,210.0,209.78,209.94,195905.0,201.4682,201.6699,201.4586,201.6122,195905.0
2020-10-05 15:15:00,209.94,210.1,209.89,210.01,232275.0,201.6122,201.7659,201.5642,201.6795,232275.0
2020-10-05 15:20:00,210.02,210.22,209.98,210.07,244775.0,201.6891,201.8811,201.6506,201.7371,244775.0
2020-10-05 15:25:00,210.06,210.29,209.92,210.23,270185.0,201.7275,201.9484,201.593,201.8907,270185.0
2020-10-05 15:30:00,210.24,210.24,210.09,210.17,181534.0,201.9003,201.9003,201.7563,201.8331,181534.0
2020-10-05 15:35:00,210.17,210.26,209.77,209.96,284445.0,201.8331,201.9195,201.449,201.6314,284445.0
2020-10-05 15:40:00,209.98,210.16,209.94,209.94,182532.0,201.6506,201.8235,201.6122,201.6122,182532.0
2020-10-05 15:45:00,209.92,210.06,209.77,210.06,239695.0,201.593,201.7275,201.449,201.7275,239695.0
2020-10-05 15:50:00,210.07,210.32,209.9,210.3,367454.0,201.7371,201.9772,201.5738,201.958,367454.0
2020-10-05 15:55:00,210.31,210.41,210.0,210.37,1112663.0,201.9676,202.0636,201.6699,202.0252,1112663.0
2020-10-06 09:30:00,208.89,209.49,208.72,209.28,891967.0,200.6039,201.1801,200.4406,200.9784,891967.0
2020-10-06 09:35:00,209.3,209.5,208.78,209.1,344860.0,200.9976,201.1897,200.4982,200.8056,344860.0
2020-10-06 09:40:00,209.08,209.44,208.94,209.15,342869.0,200.7863,201.1321,200.6519,200.8536,342869.0
2020-10-06 09:45:00,209.17,209.22,208.79,208.8,333679.0,200.8728,200.9208,200.5079,200.5175,333679.0
2020-10-06 09:50:00,208.81,208.89,208.46,208.55,286411.0,200.5271,200.6039,200.1909,200.2774,286411.0
2020-10-06 09:55:00,208.55,208.9,208.44,208.73,266664.0,200.2774,200.6135,200.1717,200.4502,266664.0
2020-10-06 10:00:00,208.75,209.55,208.74,209.37,262762.0,200.4694,201.2377,200.4598,201.0648,262762.0
2020-10-06 10:05:00,209.38,209.73,209.25,209.52,259256.0,201.0744,201.4106,200.9496,201.2089,259256.0
2020-10-06 10:10:00,209.55,209.95,209.45,209.88,248234.0,201.2377,201.6218,201.1417,201.5546,248234.0
2020-10-06 10:15:00,209.86,210.18,209.79,210.14,238403.0,201.5354,201.8427,201.4682,201.8043,238403.0
2020-10-06 10:20:00,210.14,210.18,209.62,209.67,181839.0,201.8043,201.8427,201.3049,201.3529,181839.0
2020-10-06 10:25:00,209.69,210.05,209.59,209.94,176204.0,201.3722,201.7179,201.2761,201.6122,176204.0
2020-10-06 10:30:00,209.96,209.99,209.7,209.72,163133.0,201.6314,201.6603,201.3818,201.401,163133.0
2020-10-06 10:35:00,209.74,209.81,209.42,209.62,161389.0,201.4202,201.4874,201.1129,201.3049,161389.0
2020-10-06 10:40:00,209.62,209.96,208.75,209.1,355061.0,201.3049,201.6314,200.4694,200.8056,355061.0
2020-10-06 10:45:00,209.09,209.37,208.91,209.08,238182.0,200.796,201.0648,200.6231,200.7863,238182.0
2020-10-06 10:50:00,209.06,209.46,208.92,209.06,165724.0,200.7671,201.1513,200.6327,200.7671,165724.0
2020-10-06 10:55:00,209.06,209.16,208.79,208.88,155860.0,200.7671,200.8632,200.5079,200.5943,155860.0
2020-10-06 11:00:00,208.87,209.1,208.81,208.85,129985.0,200.5847,200.8056,200.5271,200.5655,129985.0
2020-10-06 11:05:00,208.87,208.89,208.36,208.46,201310.0,200.5847,200.6039,200.0949,200.1909,201310.0
2020-10-06 11:10:00,208.46,208.67,208.27,208.54,220727.0,200.1909,200.3926,200.0085,200.2678,220727.0
2020-10-06 11:15:00,208.53,208.55,208.21,208.34,157742.0,200.2582,200.2774,199.9509,200.0757,157742.0
2020-10-06 11:20:00,208.34,208.48,207.98,207.98,384371.0,200.0757,200.2101,199.73,199.73,384371.0
2020-10-06 11:25:00,207.97,207.99,207.5,207.88,306942.0,199.7204,199.7396,199.269,199.634,306942.0
2020-10-06 11:30:00,207.88,207.94,207.54,207.89,188998.0,199.634,199.6916,199.3074,199.6436,188998.0
2020-10-06 11:35:00,207.89,208.33,207.84,208.22,218731.0,199.6436,200.0661,199.5955,199.9605,218731.0
2020-10-06 11:40:00,208.24,208.36,208.2,208.24,124654.0,199.9797,200.0949,199.9413,199.9797,124654.0
2020-10-06 11:45:00,208.24,208.28,207.52,207.55,213556.0,199.9797,200.0181,199.2882,199.317,213556.0
2020-10-06 11:50:00,207.52,207.53,207.19,207.45,260447.0,199.2882,199.2978,198.9713,199.221,260447.0
2020-10-06 11:55:00,207.4,207.8,207.4,207.68,113751.0,199.173,199.5571,199.173,199.4419,113751.0
2020-10-06 12:00:00,207.68,208.01,207.65,207.82,158310.0,199.4419,199.7588,199.4131,199.5763,158310.0
2020-10-06 12:05:00,207.8,208.02,207.58,207.89,133473.0,199.5571,199.7684,199.3459,199.6436,133473.0
2020-10-06 12:10:00,207.89,208.23,207.88,208.14,109177.0,199.6436,199.9701,199.634,199.8836,109177.0
2020-10-06 12:15:00,208.14,208.2,207.99,208.0,100192.0,199.8836,199.9413,199.7396,199.7492,100192.0
2020-10-06 12:20:00,208.02,208.24,207.84,208.17,111743.0,199.7684,199.9797,199.5955,199.9124,111743.0
2020-10-06 12:25:00,208.17,208.17,208.0,208.02,96662.0,199.9124,199.9124,199.7492,199.7684,96662.0
2020-10-06 12:30:00,208.02,208.12,207.71,207.74,107350.0,199.7684,199.8644,199.4707,199.4995,107350.0
2020-10-06 12:35:00,207.73,208.11,207.67,208.1,105887.0,199.4899,199.8548,199.4323,199.8452,105887.0
2020-10-06 12:40:00,208.1,208.27,208.05,208.21,87695.0,199.8452,200.0085,199.7972,199.9509,87695.0
2020-10-06 12:45:00,208.22,208.43,208.19,208.3,127720.0,199.9605,200.1621,199.9317,200.0373,127720.0
2020-10-06 12:50:00,208.3,208.34,208.19,208.24,111536.0,200.0373,200.0757,199.9317,199.9797,111536.0
2020-10-06 12:55:00,208.23,208.28,208.14,208.21,110426.0,199.9701,200.0181,199.8836,199.9509,110426.0
2020-10-06 13:00:00,208.22,208.26,207.97,207.99,110185.0,199.9605,199.9989,199.7204,199.7396,110185.0
2020-10-06 13:05:00,208.0,208.36,208.0,208.31,161101.0,199.7492,200.0949,199.7492,200.0469,161101.0
2020-10-06 13:10:00,208.32,208.34,208.19,208.21,91182.0,200.0565,200.0757,199.9317,199.9509,91182.0
2020-10-06 13:15:00,208.22,208.34,208.15,208.26,83261.0,199.9605,200.0757,199.8932,199.9989,83261.0
2020-10-06 13:20:00,208.26,208.4,208.14,208.21,137909.0,199.9989,200.1333,199.8836,199.9509,137909.0
2020-10-06 13:25:00,208.22,208.33,208.18,208.28,74045.0,199.9605,200.0661,199.9221,200.0181,74045.0
2020-10-06 13:30:00,208.28,208.34,208.14,208.18,116568.0,200.0181,200.0757,199.8836,199.9221,116568.0
2020-10-06 13:35:00,208.2,208.37,208.08,208.29,115221.0,199.9413,200.1045,199.826,200.0277,115221.0
2020-10-06 13:40:00,208.28,208.78,208.28,208.59,183882.0,200.0181,200.4982,200.0181,200.3158,183882.0
2020-10-06 13:45:00,208.59,208.65,208.34,208.5,147794.0,200.3158,200.3734,200.0757,200.2294,147794.0
2020-10-06 13:50:00,208.52,208.63,208.31,208.47,118231.0,200.2486,200.3542,200.0469,200.2005,118231.0
2020-10-06 13:55:00,208.47,208.69,208.47,208.64,165911.0,200.2005,200.4118,200.2005,200.3638,165911.0
2020-10-06 14:00:00,208.64,208.7,208.5,208.67,114534.0,200.3638,200.4214,200.2294,200.3926,114534.0
2020-10-06 14:05:00,208.68,208.86,208.6,208.63,224106.0,200.4022,200.5751,200.3254,200.3542,224106.0
2020-10-06 14:10:00,208.63,208.75,208.53,208.72,177399.0,200.3542,200.4694,200.2582,200.4406,177399.0
2020-10-06 14:15:00,208.72,208.83,208.68,208.74,115415.0,200.4406,200.5463,200.4022,200.4598,115415.0
2020-10-06 14:20:00,208.74,208.87,208.68,208.8,138498.0,200.4598,200.5847,200.4022,200.5175,138498.0
2020-10-06 14:25:00,208.79,208.87,208.62,208.66,108053.0,200.5079,200.5847,200.3446,200.383,108053.0
2020-10-06 14:30:00,208.66,209.03,208.66,209.0,147873.0,200.383,200.7383,200.383,200.7095,147873.0
2020-10-06 14:35:00,209.01,209.24,209.01,209.15,143319.0,200.7191,200.94,200.7191,200.8536,143319.0
2020-10-06 14:40:00,209.17,209.51,209.06,209.5,178868.0,200.8728,201.1993,200.7671,201.1897,178868.0
2020-10-06 14:45:00,209.49,209.77,208.19,208.41,402081.0,201.1801,201.449,199.9317,200.1429,402081.0
2020-10-06 14:50:00,208.37,208.38,206.12,206.31,739104.0,200.1045,200.1141,197.9438,198.1262,739104.0
2020-10-06 14:55:00,206.25,207.08,205.32,206.65,715192.0,198.0686,198.8657,197.1755,198.4527,715192.0
2020-10-06 15:00:00,206.64,206.64,205.73,205.9,669725.0,198.4431,198.4431,197.5692,197.7325,669725.0
2020-10-06 15:05:00,205.9,206.18,204.82,205.86,609526.0,197.7325,198.0014,196.6953,197.6941,609526.0
2020-10-06 15:10:00,205.84,206.86,205.43,206.54,574978.0,197.6749,198.6544,197.2811,198.3471,574978.0
2020-10-06 15:15:00,206.55,206.93,206.03,206.17,562984.0,198.3567,198.7216,197.8573,197.9918,562984.0
2020-10-06 15:20:00,206.21,206.42,205.91,206.04,362534.0,198.0302,198.2319,197.7421,197.8669,362534.0
2020-10-06 15:25:00,206.05,206.78,205.98,206.61,347875.0,197.8765,198.5776,197.8093,198.4143,347875.0
2020-10-06 15:30:00,206.59,206.94,206.26,206.86,289110.0,198.3951,198.7312,198.0782,198.6544,289110.0
2020-10-06 15:35:00,206.81,206.92,206.13,206.22,291516.0,198.6064,198.712,197.9534,198.0398,291516.0
2020-10-06 15:40:00,206.22,206.3,205.75,205.79,389359.0,198.0398,198.1166,197.5884,197.6269,389359.0
2020-10-06 15:45:00,205.78,205.92,205.03,205.51,573552.0,197.6173,197.7517,196.897,197.358,573552.0
2020-10-06 15:50:00,205.54,205.85,205.05,205.84,636309.0,197.3868,197.6845,196.9162,197.6749,636309.0
2020-10-06 15:55:00,205.87,206.35,205.66,205.91,1124608.0,197.7037,198.1646,197.502,197.7421,1124608.0
2020-10-07 09:30:00,207.06,207.86,207.01,207.59,788532.0,198.8465,199.6147,198.7985,199.3555,788532.0
2020-10-07 09:35:00,207.58,208.12,207.58,207.75,357518.0,199.3459,199.8644,199.3459,199.5091,357518.0
2020-10-07 09:40:00,207.75,207.98,207.67,207.78,243593.0,199.5091,199.73,199.4323,199.5379,243593.0
2020-10-07 09:45:00,207.78,207.97,207.53,207.84,237062.0,199.5379,199.7204,199.2978,199.5955,237062.0
2020-10-07 09:50:00,207.86,208.06,207.7,208.04,185506.0,199.6147,199.8068,199.4611,199.7876,185506.0
2020-10-07 09:55:00,208.03,208.18,207.77,207.89,345766.0,199.778,199.9221,199.5283,199.6436,345766.0
2020-10-07 10:00:00,207.9,207.98,207.28,207.56,324929.0,199.6532,199.73,199.0578,199.3266,324929.0
2020-10-07 10:05:00,207.56,207.65,207.36,207.45,219778.0,199.3266,199.4131,199.1346,199.221,219778.0
2020-10-07 10:10:00,207.48,207.5,206.82,206.92,232761.0,199.2498,199.269,198.616,198.712,232761.0
2020-10-07 10:15:00,206.95,207.22,206.72,207.18,247496.0,198.7408,199.0001,198.52,198.9617,247496.0
2020-10-07 10:20:00,207.19,207.56,207.03,207.19,320213.0,198.9713,199.3266,198.8177,198.9713,320213.0
2020-10-07 10:25:00,207.18,207.23,206.84,206.88,263804.0,198.9617,199.0097,198.6352,198.6736,263804.0
2020-10-07 10:30:00,206.89,207.28,206.74,207.11,209549.0,198.6832,199.0578,198.5392,198.8945,209549.0
2020-10-07 10:35:00,207.11,207.17,206.82,206.93,188771.0,198.8945,198.9521,198.616,198.7216,188771.0
2020-10-07 10:40:00,206.96,207.32,206.76,207.32,174135.0,198.7504,199.0962,198.5584,199.0962,174135.0
2020-10-07 10:45:00,207.31,207.47,207.08,207.45,150234.0,199.0866,199.2402,198.8657,199.221,150234.0
2020-10-07 10:50:00,207.45,207.66,207.44,207.6,141452.0,199.221,199.4227,199.2114,199.3651,141452.0
2020-10-07 10:55:00,207.61,207.88,207.6,207.65,203037.0,199.3747,199.634,199.3651,199.4131,203037.0
2020-10-07 11:00:00,207.66,207.89,207.55,207.81,173699.0,199.4227,199.6436,199.317,199.5667,173699.0
2020-10-07 11:05:00,207.81,208.09,207.8,208.06,198866.0,199.5667,199.8356,199.5571,199.8068,198866.0
2020-10-07 11:10:00,208.08,208.13,207.72,207.89,153493.0,199.826,199.874,199.4803,199.6436,153493.0
2020-10-07 11:15:00,207.9,208.12,207.76,208.03,207214.0,199.6532,199.8644,199.5187,199.778,207214.0
2020-10-07 11:20:00,208.03,208.13,207.89,208.12,160141.0,199.778,199.874,199.6436,199.8644,160141.0
2020-10-07 11:25:00,208.12,208.26,207.91,208.18,166881.0,199.8644,199.9989,199.6628,199.9221,166881.0
2020-10-07 11:30:00,208.2,208.51,208.17,208.42,256271.0,199.9413,200.239,199.9124,200.1525,256271.0
2020-10-07 11:35:00,208.43,208.49,208.23,208.34,144310.0,200.1621,200.2198,199.9701,200.0757,144310.0
2020-10-07 11:40:00,208.35,208.47,208.03,208.13,172595.0,200.0853,200.2005,199.778,199.874,172595.0
2020-10-07 11:45:00,208.13,208.31,208.06,208.13,101946.0,199.874,200.0469,199.8068,199.874,101946.0
2020-10-07 11:50:00,208.15,208.22,208.02,208.07,128768.0,199.8932,199.9605,199.7684,199.8164,128768.0
2020-10-07 11:55:00,208.09,208.24,208.06,208.14,104656.0,199.8356,199.9797,199.8068,199.8836,104656.0
2020-10-07 12:00:00,208.15,208.35,208.01,208.06,140263.0,199.8932,200.0853,199.7588,199.8068,140263.0
2020-10-07 12:05:00,208.06,208.34,208.03,208.21,135304.0,199.8068,200.0757,199.778,199.9509,135304.0
2020-10-07 12:10:00,208.21,208.47,208.19,208.45,139129.0,199.9509,200.2005,199.9317,200.1813,139129.0
2020-10-07 12:15:00,208.45,208.52,208.03,208.13,182936.0,200.1813,200.2486,199.778,199.874,182936.0
2020-10-07 12:20:00,208.13,208.22,208.1,208.16,74567.0,199.874,199.9605,199.8452,199.9028,74567.0
2020-10-07 12:25:00,208.16,208.3,207.31,207.86,234574.0,199.9028,200.0373,199.0866,199.6147,234574.0
2020-10-07 12:30:00,207.85,208.45,207.85,208.42,180796.0,199.6051,200.1813,199.6051,200.1525,180796.0
2020-10-07 12:35:00,208.44,208.74,208.41,208.68,227707.0,200.1717,200.4598,200.1429,200.4022,227707.0
2020-10-07 12:40:00,208.67,208.74,208.55,208.61,132808.0,200.3926,200.4598,200.2774,200.335,132808.0
2020-10-07 12:45:00,208.62,208.68,208.38,208.64,126204.0,200.3446,200.4022,200.1141,200.3638,126204.0
2020-10-07 12:50:00,208.64,208.71,208.46,208.56,68512.0,200.3638,200.431,200.1909,200.287,68512.0
2020-10-07 12:55:00,208.58,208.83,208.55,208.79,119426.0,200.3062,200.5463,200.2774,200.5079,119426.0
2020-10-07 13:00:00,208.8,208.99,208.78,208.95,166162.0,200.5175,200.6999,200.4982,200.6615,166162.0
2020-10-07 13:05:00,208.94,209.09,208.92,208.97,118512.0,200.6519,200.796,200.6327,200.6807,118512.0
2020-10-07 13:10:00,208.97,209.14,208.94,209.0,105845.0,200.6807,200.844,200.6519,200.7095,105845.0
2020-10-07 13:15:00,209.0,209.4,208.99,209.38,185113.0,200.7095,201.0937,200.6999,201.0744,185113.0
2020-10-07 13:20:00,209.38,209.71,209.29,209.69,224515.0,201.0744,201.3914,200.988,201.3722,224515.0
2020-10-07 13:25:00,209.7,209.7,209.36,209.42,166048.0,201.3818,201.3818,201.0552,201.1129,166048.0
2020-10-07 13:30:00,209.41,209.56,209.31,209.36,160069.0,201.1033,201.2473,201.0072,201.0552,160069.0
2020-10-07 13:35:00,209.37,209.54,209.36,209.53,106124.0,201.0648,201.2281,201.0552,201.2185,106124.0
2020-10-07 13:40:00,209.53,209.91,209.43,209.71,164595.0,201.2185,201.5834,201.1225,201.3914,164595.0
2020-10-07 13:45:00,209.71,209.88,209.62,209.82,152860.0,201.3914,201.5546,201.3049,201.497,152860.0
2020-10-07 13:50:00,209.85,209.89,209.76,209.83,131095.0,201.5258,201.5642,201.4394,201.5066,131095.0
2020-10-07 13:55:00,209.83,209.83,209.34,209.39,146448.0,201.5066,201.5066,201.036,201.0841,146448.0
2020-10-07 14:00:00,209.4,209.76,209.39,209.62,139872.0,201.0937,201.4394,201.0841,201.3049,139872.0
2020-10-07 14:05:00,209.64,209.66,209.17,209.4,150302.0,201.3241,201.3433,200.8728,201.0937,150302.0
2020-10-07 14:10:00,209.41,209.61,209.33,209.52,127062.0,201.1033,201.2953,201.0264,201.2089,127062.0
2020-10-07 14:15:00,209.53,209.86,209.44,209.78,145638.0,201.2185,201.5354,201.1321,201.4586,145638.0
2020-10-07 14:20:00,209.79,210.11,209.71,209.92,171140.0,201.4682,201.7755,201.3914,201.593,171140.0
2020-10-07 14:25:00,209.92,209.98,209.83,209.89,133571.0,201.593,201.6506,201.5066,201.5642,133571.0
2020-10-07 14:30:00,209.89,209.93,209.79,209.83,90404.0,201.5642,201.6026,201.4682,201.5066,90404.0
2020-10-07 14:35:00,209.83,209.85,209.62,209.74,126465.0,201.5066,201.5258,201.3049,201.4202,126465.0
2020-10-07 14:40:00,209.75,209.77,209.41,209.63,152217.0,201.4298,201.449,201.1033,201.3145,152217.0
2020-10-07 14:45:00,209.64,209.82,209.61,209.77,132734.0,201.3241,201.497,201.2953,201.449,132734.0
2020-10-07 14:50:00,209.77,209.88,209.7,209.86,146018.0,201.449,201.5546,201.3818,201.5354,146018.0
2020-10-07 14:55:00,209.86,209.9,209.73,209.74,118298.0,201.5354,201.5738,201.4106,201.4202,118298.0
2020-10-07 15:00:00,209.74,209.79,209.51,209.6,138479.0,201.4202,201.4682,201.1993,201.2857,138479.0
2020-10-07 15:05:00,209.61,209.69,209.45,209.59,213529.0,201.2953,201.3722,201.1417,201.2761,213529.0
2020-10-07 15:10:00,209.6,209.72,209.54,209.58,144352.0,201.2857,201.401,201.2281,201.2665,144352.0
2020-10-07 15:15:00,209.58,209.62,209.35,209.55,174078.0,201.2665,201.3049,201.0456,201.2377,174078.0
2020-10-07 15:20:00,209.56,209.66,209.44,209.54,173670.0,201.2473,201.3433,201.1321,201.2281,173670.0
2020-10-07 15:25:00,209.55,209.72,209.33,209.56,199892.0,201.2377,201.401,201.0264,201.2473,199892.0
2020-10-07 15:30:00,209.56,209.67,209.26,209.33,179410.0,201.2473,201.3529,200.9592,201.0264,179410.0
2020-10-07 15:35:00,209.33,209.46,209.26,209.44,206135.0,201.0264,201.1513,200.9592,201.1321,206135.0
2020-10-07 15:40:00,209.43,209.58,209.37,209.48,211035.0,201.1225,201.2665,201.0648,201.1705,211035.0
2020-10-07 15:45:00,209.49,209.53,209.13,209.44,250579.0,201.1801,201.2185,200.8344,201.1321,250579.0
2020-10-07 15:50:00,209.5,209.88,209.32,209.84,521922.0,201.1897,201.5546,201.0168,201.5162,521922.0
2020-10-07 15:55:00,209.83,210.0,209.37,209.81,1674212.0,201.5066,201.6699,201.0648,201.4874,1674212.0
2020-10-08 09:30:00,210.5,210.87,210.06,210.33,765680.0,202.15,202.5053,201.7275,201.9868,765680.0
2020-10-08 09:35:00,210.35,210.42,209.64,209.98,360709.0,202.006,202.0732,201.3241,201.6506,360709.0
2020-10-08 09:40:00,210.0,210.07,209.33,209.42,297790.0,201.6699,201.7371,201.0264,201.1129,297790.0
2020-10-08 09:45:00,209.43,209.76,209.22,209.23,298527.0,201.1225,201.4394,200.9208,200.9304,298527.0
2020-10-08 09:50:00,209.21,209.72,209.21,209.63,241345.0,200.9112,201.401,200.9112,201.3145,241345.0
2020-10-08 09:55:00,209.61,209.82,209.49,209.64,228145.0,201.2953,201.497,201.1801,201.3241,228145.0
2020-10-08 10:00:00,209.63,209.74,208.81,209.21,370939.0,201.3145,201.4202,200.5271,200.9112,370939.0
2020-10-08 10:05:00,209.21,209.38,208.91,209.09,165570.0,200.9112,201.0744,200.6231,200.796,165570.0
2020-10-08 10:10:00,209.14,209.41,209.07,209.16,160462.0,200.844,201.1033,200.7767,200.8632,160462.0
2020-10-08 10:15:00,209.17,209.29,208.84,208.9,233167.0,200.8728,200.988,200.5559,200.6135,233167.0
2020-10-08 10:20:00,208.89,209.06,208.7,208.74,231114.0,200.6039,200.7671,200.4214,200.4598,231114.0
2020-10-08 10:25:00,208.75,208.8,208.32,208.76,234458.0,200.4694,200.5175,200.0565,200.479,234458.0
2020-10-08 10:30:00,208.76,209.33,208.75,209.18,266001.0,200.479,201.0264,200.4694,200.8824,266001.0
2020-10-08 10:35:00,209.2,209.61,209.15,209.61,193693.0,200.9016,201.2953,200.8536,201.2953,193693.0
2020-10-08 10:40:00,209.6,209.73,209.46,209.72,193247.0,201.2857,201.4106,201.1513,201.401,193247.0
2020-10-08 10:45:00,209.72,209.86,209.42,209.5,170301.0,201.401,201.5354,201.1129,201.1897,170301.0
2020-10-08 10:50:00,209.5,209.85,209.18,209.22,184594.0,201.1897,201.5258,200.8824,200.9208,184594.0
2020-10-08 10:55:00,209.22,209.5,209.17,209.5,139576.0,200.9208,201.1897,200.8728,201.1897,139576.0
2020-10-08 11:00:00,209.5,209.92,209.39,209.85,199066.0,201.1897,201.593,201.0841,201.5258,199066.0
2020-10-08 11:05:00,209.86,210.18,209.83,210.07,267561.0,201.5354,201.8427,201.5066,201.7371,267561.0
2020-10-08 11:10:00,210.06,210.41,209.98,210.37,222572.0,201.7275,202.0636,201.6506,202.0252,222572.0
2020-10-08 11:15:00,210.4,210.51,210.31,210.34,198804.0,202.054,202.1596,201.9676,201.9964,198804.0
2020-10-08 11:20:00,210.36,210.43,210.1,210.3,259666.0,202.0156,202.0828,201.7659,201.958,259666.0
2020-10-08 11:25:00,210.29,210.35,210.01,210.18,214674.0,201.9484,202.006,201.6795,201.8427,214674.0
2020-10-08 11:30:00,210.17,210.26,209.86,209.95,242247.0,201.8331,201.9195,201.5354,201.6218,242247.0
2020-10-08 11:35:00,209.97,210.61,209.83,210.53,210138.0,201.641,202.2557,201.5066,202.1788,210138.0
2020-10-08 11:40:00,210.53,210.77,210.14,210.29,224928.0,202.1788,202.4093,201.8043,201.9484,224928.0
2020-10-08 11:45:00,210.31,210.38,210.06,210.15,113262.0,201.9676,202.0348,201.7275,201.8139,113262.0
2020-10-08 11:50:00,210.14,210.17,209.75,209.79,112076.0,201.8043,201.8331,201.4298,201.4682,112076.0
2020-10-08 11:55:00,209.8,210.14,209.8,210.07,115217.0,201.4778,201.8043,201.4778,201.7371,115217.0
2020-10-08 12:00:00,210.08,210.37,210.04,210.34,135392.0,201.7467,202.0252,201.7083,201.9964,135392.0
2020-10-08 12:05:00,210.37,210.82,210.34,210.68,170125.0,202.0252,202.4573,201.9964,202.3229,170125.0
2020-10-08 12:10:00,210.67,210.81,210.61,210.77,105046.0,202.3133,202.4477,202.2557,202.4093,105046.0
2020-10-08 12:15:00,210.77,210.8,210.55,210.63,151808.0,202.4093,202.4381,202.198,202.2749,151808.0
2020-10-08 12:20:00,210.63,210.93,210.56,210.93,140054.0,202.2749,202.563,202.2076,202.563,140054.0
2020-10-08 12:25:00,210.92,211.18,210.72,210.76,297890.0,202.5534,202.803,202.3613,202.3997,297890.0
2020-10-08 12:30:00,210.75,210.92,210.71,210.84,66920.0,202.3901,202.5534,202.3517,202.4765,66920.0
2020-10-08 12:35:00,210.85,210.87,210.76,210.85,56859.0,202.4861,202.5053,202.3997,202.4861,56859.0
2020-10-08 12:40:00,210.85,210.98,210.8,210.92,96161.0,202.4861,202.611,202.4381,202.5534,96161.0
2020-10-08 12:45:00,210.91,211.19,210.91,211.02,124273.0,202.5438,202.8127,202.5438,202.6494,124273.0
2020-10-08 12:50:00,211.03,211.08,210.77,210.86,102941.0,202.659,202.707,202.4093,202.4957,102941.0
2020-10-08 12:55:00,210.84,210.87,210.61,210.78,97377.0,202.4765,202.5053,202.2557,202.4189,97377.0
2020-10-08 13:00:00,210.84,210.87,210.41,210.46,115053.0,202.4765,202.5053,202.0636,202.1116,115053.0
2020-10-08 13:05:00,210.46,210.5,210.35,210.42,104151.0,202.1116,202.15,202.006,202.0732,104151.0
2020-10-08 13:10:00,210.41,210.49,210.26,210.46,137854.0,202.0636,202.1404,201.9195,202.1116,137854.0
2020-10-08 13:15:00,210.46,210.5,210.28,210.3,72070.0,202.1116,202.15,201.9387,201.958,72070.0
2020-10-08 13:20:00,210.31,210.42,210.08,210.14,127125.0,201.9676,202.0732,201.7467,201.8043,127125.0
2020-10-08 13:25:00,210.13,210.33,210.1,210.19,113407.0,201.7947,201.9868,201.7659,201.8523,113407.0
2020-10-08 13:30:00,210.17,210.39,210.15,210.2,119705.0,201.8331,202.0444,201.8139,201.8619,119705.0
2020-10-08 13:35:00,210.22,210.45,210.2,210.37,83756.0,201.8811,202.102,201.8619,202.0252,83756.0
2020-10-08 13:40:00,210.4,210.52,210.14,210.24,107269.0,202.054,202.1692,201.8043,201.9003,107269.0
2020-10-08 13:45:00,210.23,210.27,209.99,210.26,158915.0,201.8907,201.9291,201.6603,201.9195,158915.0
2020-10-08 13:50:00,210.24,210.4,210.12,210.12,90438.0,201.9003,202.054,201.7851,201.7851,90438.0
2020-10-08 13:55:00,210.13,210.21,209.85,209.88,168636.0,201.7947,201.8715,201.5258,201.5546,168636.0
2020-10-08 14:00:00,209.88,210.04,209.8,209.99,150370.0,201.5546,201.7083,201.4778,201.6603,150370.0
2020-10-08 14:05:00,209.99,210.28,209.94,210.25,126647.0,201.6603,201.9387,201.6122,201.9099,126647.0
2020-10-08 14:10:00,210.26,210.38,210.17,210.21,124179.0,201.9195,202.0348,201.8331,201.8715,124179.0
2020-10-08 14:15:00,210.21,210.34,210.16,210.26,80873.0,201.8715,201.9964,201.8235,201.9195,80873.0
2020-10-08 14:20:00,210.27,210.43,210.22,210.39,84888.0,201.9291,202.0828,201.8811,202.0444,84888.0
2020-10-08 14:25:00,210.39,210.41,210.19,210.23,71499.0,202.0444,202.0636,201.8523,201.8907,71499.0
2020-10-08 14:30:00,210.26,210.49,210.23,210.4,160043.0,201.9195,202.1404,201.8907,202.054,160043.0
2020-10-08 14:35:00,210.42,210.51,210.35,210.5,93100.0,202.0732,202.1596,202.006,202.15,93100.0
2020-10-08 14:40:00,210.49,210.59,210.46,210.52,133324.0,202.1404,202.2365,202.1116,202.1692,133324.0
2020-10-08 14:45:00,210.5,210.63,210.37,210.45,98509.0,202.15,202.2749,202.0252,202.102,98509.0
2020-10-08 14:50:00,210.44,210.44,210.23,210.3,114935.0,202.0924,202.0924,201.8907,201.958,114935.0
2020-10-08 14:55:00,210.3,210.3,210.06,210.13,183636.0,201.958,201.958,201.7275,201.7947,183636.0
2020-10-08 15:00:00,210.12,210.13,209.81,209.91,168655.0,201.7851,201.7947,201.4874,201.5834,168655.0
2020-10-08 15:05:00,209.92,210.09,209.86,209.98,117602.0,201.593,201.7563,201.5354,201.6506,117602.0
2020-10-08 15:10:00,209.99,210.29,209.97,210.12,148506.0,201.6603,201.9484,201.641,201.7851,148506.0
2020-10-08 15:15:00,210.12,210.16,209.86,210.02,140543.0,201.7851,201.8235,201.5354,201.6891,140543.0
2020-10-08 15:20:00,210.03,210.3,209.97,210.23,132330.0,201.6987,201.958,201.641,201.8907,132330.0
2020-10-08 15:25:00,210.22,210.31,210.09,210.16,161015.0,201.8811,201.9676,201.7563,201.8235,161015.0
2020-10-08 15:30:00,210.16,210.17,210.03,210.13,162618.0,201.8235,201.8331,201.6987,201.7947,162618.0
2020-10-08 15:35:00,210.13,210.19,210.01,210.16,203756.0,201.7947,201.8523,201.6795,201.8235,203756.0
2020-10-08 15:40:00,210.16,210.18,209.91,210.02,262670.0,201.8235,201.8427,201.5834,201.6891,262670.0
2020-10-08 15:45:00,210.02,210.07,209.86,209.97,241518.0,201.6891,201.7371,201.5354,201.641,241518.0
2020-10-08 15:50:00,209.99,210.26,209.8,210.25,297918.0,201.6603,201.9195,201.4778,201.9099,297918.0
2020-10-08 15:55:00,210.27,210.67,210.2,210.63,778953.0,201.9291,202.3133,201.8619,202.2749,778953.0
2020-10-09 09:30:00,211.23,212.07,211.23,211.98,796073.0,202.8511,203.6577,202.8511,203.5713,796073.0
2020-10-09 09:35:00,211.95,212.43,211.92,212.17,400857.0,203.5425,204.0035,203.5137,203.7538,400857.0
2020-10-09 09:40:00,212.19,212.84,212.15,212.69,404939.0,203.773,204.3972,203.7346,204.2532,404939.0
2020-10-09 09:45:00,212.7,212.78,212.36,212.66,287825.0,204.2628,204.3396,203.9362,204.2243,287825.0
2020-10-09 09:50:00,212.67,212.87,212.49,212.72,274567.0,204.2339,204.426,204.0611,204.282,274567.0
2020-10-09 09:55:00,212.72,212.74,212.32,212.38,238307.0,204.282,204.3012,203.8978,203.9554,238307.0
2020-10-09 10:00:00,212.38,212.96,212.29,212.82,306877.0,203.9554,204.5124,203.869,204.378,306877.0
2020-10-09 10:05:00,212.83,212.9,212.62,212.82,196413.0,204.3876,204.4548,204.1859,204.378,196413.0
2020-10-09 10:10:00,212.84,213.16,212.84,213.02,322802.0,204.3972,204.7045,204.3972,204.5701,322802.0
2020-10-09 10:15:00,213.03,213.34,212.88,212.91,308897.0,204.5797,204.8774,204.4356,204.4644,308897.0
2020-10-09 10:20:00,212.93,213.21,212.73,213.17,185119.0,204.4836,204.7525,204.2916,204.7141,185119.0
2020-10-09 10:25:00,213.19,213.63,213.06,213.62,368828.0,204.7333,205.1559,204.6085,205.1463,368828.0
2020-10-09 10:30:00,213.6,213.68,213.54,213.56,241740.0,205.1271,205.2039,205.0694,205.0886,241740.0
2020-10-09 10:35:00,213.56,213.79,213.45,213.7,276977.0,205.0886,205.3095,204.983,205.2231,276977.0
2020-10-09 10:40:00,213.7,213.78,213.27,213.33,228330.0,205.2231,205.2999,204.8101,204.8678,228330.0
2020-10-09 10:45:00,213.35,213.73,213.28,213.67,220451.0,204.887,205.2519,204.8197,205.1943,220451.0
2020-10-09 10:50:00,213.66,213.83,213.66,213.78,165962.0,205.1847,205.3479,205.1847,205.2999,165962.0
2020-10-09 10:55:00,213.78,213.81,213.44,213.56,219048.0,205.2999,205.3287,204.9734,205.0886,219048.0
2020-10-09 11:00:00,213.56,213.7,213.4,213.66,167508.0,205.0886,205.2231,204.935,205.1847,167508.0
2020-10-09 11:05:00,213.65,213.8,213.59,213.78,209543.0,205.1751,205.3191,205.1174,205.2999,209543.0
2020-10-09 11:10:00,213.77,213.93,213.72,213.81,202907.0,205.2903,205.444,205.2423,205.3287,202907.0
2020-10-09 11:15:00,213.81,213.86,213.64,213.67,174025.0,205.3287,205.3767,205.1655,205.1943,174025.0
2020-10-09 11:20:00,213.67,213.83,213.61,213.64,141643.0,205.1943,205.3479,205.1367,205.1655,141643.0
2020-10-09 11:25:00,213.65,213.98,213.65,213.98,157542.0,205.1751,205.492,205.1751,205.492,157542.0
2020-10-09 11:30:00,213.98,214.2,213.95,214.1,330495.0,205.492,205.7033,205.4632,205.6072,330495.0
2020-10-09 11:35:00,214.1,214.13,213.82,214.0,261550.0,205.6072,205.636,205.3383,205.5112,261550.0
2020-10-09 11:40:00,214.0,214.44,213.8,213.92,321868.0,205.5112,205.9337,205.3191,205.4344,321868.0
2020-10-09 11:45:00,213.93,214.49,213.91,214.43,400078.0,205.444,205.9817,205.4248,205.9241,400078.0
2020-10-09 11:50:00,214.43,214.68,214.25,214.36,333543.0,205.9241,206.1642,205.7513,205.8569,333543.0
2020-10-09 11:55:00,214.35,214.37,213.96,214.29,255512.0,205.8473,205.8665,205.4728,205.7897,255512.0
2020-10-09 12:00:00,214.24,214.4,214.12,214.17,127523.0,205.7417,205.8953,205.6264,205.6744,127523.0
2020-10-09 12:05:00,214.16,214.52,214.12,214.4,146494.0,205.6648,206.0106,205.6264,205.8953,146494.0
2020-10-09 12:10:00,214.39,214.65,214.36,214.65,173313.0,205.8857,206.1354,205.8569,206.1354,173313.0
2020-10-09 12:15:00,214.62,214.76,214.56,214.58,204028.0,206.1066,206.241,206.049,206.0682,204028.0
2020-10-09 12:20:00,214.58,214.66,214.44,214.52,187011.0,206.0682,206.145,205.9337,206.0106,187011.0
2020-10-09 12:25:00,214.55,214.56,213.66,214.34,308243.0,206.0394,206.049,205.1847,205.8377,308243.0
2020-10-09 12:30:00,214.33,214.89,214.32,214.89,227659.0,205.8281,206.3659,205.8185,206.3659,227659.0
2020-10-09 12:35:00,214.89,215.12,214.85,215.06,460259.0,206.3659,206.5868,206.3275,206.5291,460259.0
2020-10-09 12:40:00,215.06,215.15,214.77,214.84,238884.0,206.5291,206.6156,206.2506,206.3179,238884.0
2020-10-09 12:45:00,214.83,214.94,214.73,214.8,164081.0,206.3083,206.4139,206.2122,206.2795,164081.0
2020-10-09 12:50:00,214.79,214.87,214.69,214.84,157764.0,206.2698,206.3467,206.1738,206.3179,157764.0
2020-10-09 12:55:00,214.86,214.93,214.65,214.91,161270.0,206.3371,206.4043,206.1354,206.3851,161270.0
2020-10-09 13:00:00,214.9,215.45,214.89,215.26,319609.0,206.3755,206.9037,206.3659,206.7212,319609.0
2020-10-09 13:05:00,215.26,215.45,215.11,215.32,185076.0,206.7212,206.9037,206.5772,206.7788,185076.0
2020-10-09 13:10:00,215.32,215.34,215.01,215.04,175465.0,206.7788,206.798,206.4811,206.5099,175465.0
2020-10-09 13:15:00,215.06,215.12,214.91,214.93,163546.0,206.5291,206.5868,206.3851,206.4043,163546.0
2020-10-09 13:20:00,214.94,214.95,214.65,214.67,218830.0,206.4139,206.4235,206.1354,206.1546,218830.0
2020-10-09 13:25:00,214.68,214.73,214.57,214.63,153128.0,206.1642,206.2122,206.0586,206.1162,153128.0
2020-10-09 13:30:00,214.64,214.66,214.4,214.59,157466.0,206.1258,206.145,205.8953,206.0778,157466.0
2020-10-09 13:35:00,214.58,214.71,214.46,214.53,121001.0,206.0682,206.193,205.9529,206.0202,121001.0
2020-10-09 13:40:00,214.5,214.58,214.38,214.51,161492.0,205.9914,206.0682,205.8761,206.001,161492.0
2020-10-09 13:45:00,214.51,215.13,214.49,215.01,348555.0,206.001,206.5964,205.9817,206.4811,348555.0
2020-10-09 13:50:00,215.0,215.11,214.88,215.09,179371.0,206.4715,206.5772,206.3563,206.5579,179371.0
2020-10-09 13:55:00,215.1,215.11,214.93,215.1,126370.0,206.5676,206.5772,206.4043,206.5676,126370.0
2020-10-09 14:00:00,215.09,215.45,215.04,215.34,266584.0,206.5579,206.9037,206.5099,206.798,266584.0
2020-10-09 14:05:00,215.34,215.4,214.93,214.94,236145.0,206.798,206.8557,206.4043,206.4139,236145.0
2020-10-09 14:10:00,214.95,215.0,214.71,214.96,189860.0,206.4235,206.4715,206.193,206.4331,189860.0
2020-10-09 14:15:00,214.96,215.04,214.83,214.87,133146.0,206.4331,206.5099,206.3083,206.3467,133146.0
2020-10-09 14:20:00,214.87,215.0,214.68,214.72,180558.0,206.3467,206.4715,206.1642,206.2026,180558.0
2020-10-09 14:25:00,214.72,214.76,214.46,214.62,185509.0,206.2026,206.241,205.9529,206.1066,185509.0
2020-10-09 14:30:00,214.62,214.88,214.62,214.83,88712.0,206.1066,206.3563,206.1066,206.3083,88712.0
2020-10-09 14:35:00,214.84,214.86,214.35,214.55,167332.0,206.3179,206.3371,205.8473,206.0394,167332.0
2020-10-09 14:40:00,214.55,214.94,214.35,214.93,160965.0,206.0394,206.4139,205.8473,206.4043,160965.0
2020-10-09 14:45:00,214.93,214.94,214.65,214.73,113345.0,206.4043,206.4139,206.1354,206.2122,113345.0
2020-10-09 14:50:00,214.74,214.74,214.57,214.71,111074.0,206.2218,206.2218,206.0586,206.193,111074.0
2020-10-09 14:55:00,214.7,214.81,214.66,214.73,98705.0,206.1834,206.2891,206.145,206.2122,98705.0
2020-10-09 15:00:00,214.71,214.94,214.59,214.93,161024.0,206.193,206.4139,206.0778,206.4043,161024.0
2020-10-09 15:05:00,214.92,214.98,214.71,214.86,166297.0,206.3947,206.4523,206.193,206.3371,166297.0
2020-10-09 15:10:00,214.85,215.05,214.82,215.05,159382.0,206.3275,206.5195,206.2987,206.5195,159382.0
2020-10-09 15:15:00,215.04,215.18,215.02,215.17,195730.0,206.5099,206.6444,206.4907,206.6348,195730.0
2020-10-09 15:20:00,215.17,215.41,215.16,215.39,239393.0,206.6348,206.8653,206.6252,206.846,239393.0
2020-10-09 15:25:00,215.38,215.48,215.3,215.45,158635.0,206.8364,206.9325,206.7596,206.9037,158635.0
2020-10-09 15:30:00,215.44,215.46,215.03,215.14,239840.0,206.8941,206.9133,206.5003,206.606,239840.0
2020-10-09 15:35:00,215.14,215.32,215.05,215.17,222155.0,206.606,206.7788,206.5195,206.6348,222155.0
2020-10-09 15:40:00,215.17,215.5,215.15,215.43,370822.0,206.6348,206.9517,206.6156,206.8845,370822.0
2020-10-09 15:45:00,215.42,215.5,215.26,215.3,398089.0,206.8749,206.9517,206.7212,206.7596,398089.0
2020-10-09 15:50:00,215.29,215.6,215.26,215.52,607731.0,206.75,207.0477,206.7212,206.9709,607731.0
2020-10-09 15:55:00,215.53,215.86,215.46,215.81,939755.0,206.9805,207.2974,206.9133,207.2494,939755.0
2020-10-12 09:30:00,218.68,219.32,218.55,219.07,1483144.0,210.0055,210.6202,209.8807,210.3801,1483144.0
2020-10-12 09:35:00,219.1,220.25,218.99,219.21,922601.0,210.4089,211.5133,210.3032,210.5145,922601.0
2020-10-12 09:40:00,219.22,219.36,217.86,218.04,566481.0,210.5241,210.6586,209.2181,209.3909,566481.0
2020-10-12 09:45:00,218.06,218.54,217.91,218.13,505960.0,209.4101,209.8711,209.2661,209.4774,505960.0
2020-10-12 09:50:00,218.13,218.27,217.24,217.34,382287.0,209.4774,209.6118,208.6227,208.7187,382287.0
2020-10-12 09:55:00,217.34,217.58,217.1,217.4,365431.0,208.7187,208.9492,208.4882,208.7763,365431.0
2020-10-12 10:00:00,217.41,217.42,216.81,217.04,419204.0,208.7859,208.7955,208.2097,208.4306,419204.0
2020-10-12 10:05:00,217.05,217.49,216.89,217.18,315176.0,208.4402,208.8627,208.2865,208.565,315176.0
2020-10-12 10:10:00,217.19,217.78,217.02,217.73,305341.0,208.5746,209.1412,208.4114,209.0932,305341.0
2020-10-12 10:15:00,217.71,218.23,217.57,218.21,359423.0,209.074,209.5734,208.9396,209.5542,359423.0
2020-10-12 10:20:00,218.22,218.48,218.06,218.23,341971.0,209.5638,209.8135,209.4101,209.5734,341971.0
2020-10-12 10:25:00,218.22,218.25,217.95,218.22,242435.0,209.5638,209.5926,209.3045,209.5638,242435.0
2020-10-12 10:30:00,218.21,218.4,218.05,218.33,192671.0,209.5542,209.7366,209.4005,209.6694,192671.0
2020-10-12 10:35:00,218.36,218.63,218.35,218.62,241362.0,209.6982,209.9575,209.6886,209.9479,241362.0
2020-10-12 10:40:00,218.62,218.68,218.11,218.64,286890.0,209.9479,210.0055,209.4582,209.9671,286890.0
2020-10-12 10:45:00,218.65,218.83,218.58,218.67,259713.0,209.9767,210.1496,209.9095,209.9959,259713.0
2020-10-12 10:50:00,218.68,219.18,218.68,219.18,226197.0,210.0055,210.4857,210.0055,210.4857,226197.0
2020-10-12 10:55:00,219.16,219.6,219.13,219.55,307859.0,210.4665,210.889,210.4377,210.841,307859.0
2020-10-12 11:00:00,219.55,219.77,219.41,219.6,222535.0,210.841,211.0523,210.7066,210.889,222535.0
2020-10-12 11:05:00,219.6,219.83,219.51,219.76,259305.0,210.889,211.1099,210.8026,211.0427,259305.0
2020-10-12 11:10:00,219.78,220.02,219.63,219.78,370680.0,211.0619,211.2924,210.9179,211.0619,370680.0
2020-10-12 11:15:00,219.78,220.03,219.78,219.92,252460.0,211.0619,211.302,211.0619,211.1964,252460.0
2020-10-12 11:20:00,219.94,220.15,219.91,220.1,251190.0,211.2156,211.4172,211.1868,211.3692,251190.0
2020-10-12 11:25:00,220.11,220.26,219.96,219.96,269257.0,211.3788,211.5229,211.2348,211.2348,269257.0
2020-10-12 11:30:00,219.97,220.17,219.93,220.16,175659.0,211.2444,211.4364,211.206,211.4268,175659.0
2020-10-12 11:35:00,220.15,220.35,220.01,220.35,242115.0,211.4172,211.6093,211.2828,211.6093,242115.0
2020-10-12 11:40:00,220.35,220.49,220.2,220.44,295021.0,211.6093,211.7437,211.4652,211.6957,295021.0
2020-10-12 11:45:00,220.45,220.58,220.13,220.28,295514.0,211.7053,211.8302,211.398,211.5421,295514.0
2020-10-12 11:50:00,220.28,220.4,219.81,219.94,242058.0,211.5421,211.6573,211.0907,211.2156,242058.0
2020-10-12 11:55:00,219.94,220.18,219.7,220.16,249868.0,211.2156,211.446,210.9851,211.4268,249868.0
2020-10-12 12:00:00,220.16,220.47,220.12,220.26,220556.0,211.4268,211.7245,211.3884,211.5229,220556.0
2020-10-12 12:05:00,220.26,220.69,220.23,220.68,300218.0,211.5229,211.9358,211.4941,211.9262,300218.0
2020-10-12 12:10:00,220.68,221.22,220.51,221.11,705096.0,211.9262,212.4448,211.763,212.3392,705096.0
2020-10-12 12:15:00,221.13,221.52,220.97,221.46,416377.0,212.3584,212.7329,212.2047,212.6753,416377.0
2020-10-12 12:20:00,221.47,221.93,221.47,221.85,373455.0,212.6849,213.1266,212.6849,213.0498,373455.0
2020-10-12 12:25:00,221.86,222.38,221.8,222.21,427882.0,213.0594,213.5588,213.0018,213.3955,427882.0
2020-10-12 12:30:00,222.2,222.5,222.1,222.37,404920.0,213.3859,213.674,213.2899,213.5492,404920.0
2020-10-12 12:35:00,222.37,222.45,222.02,222.22,338274.0,213.5492,213.626,213.2131,213.4051,338274.0
2020-10-12 12:40:00,222.22,223.0,222.22,222.98,549106.0,213.4051,214.1542,213.4051,214.135,549106.0
2020-10-12 12:45:00,222.99,223.45,222.87,223.42,477021.0,214.1446,214.5863,214.0293,214.5575,477021.0
2020-10-12 12:50:00,223.43,223.49,222.58,222.74,440054.0,214.5671,214.6247,213.7508,213.9045,440054.0
2020-10-12 12:55:00,222.73,222.77,222.44,222.65,262050.0,213.8949,213.9333,213.6164,213.8181,262050.0
2020-10-12 13:00:00,222.68,222.98,222.58,222.96,205581.0,213.8469,214.135,213.7508,214.1158,205581.0
2020-10-12 13:05:00,222.97,222.98,222.2,222.27,309731.0,214.1254,214.135,213.3859,213.4531,309731.0
2020-10-12 13:10:00,222.28,222.71,222.26,222.7,262595.0,213.4627,213.8757,213.4435,213.8661,262595.0
2020-10-12 13:15:00,222.7,223.2,222.68,223.18,336090.0,213.8661,214.3462,213.8469,214.327,336090.0
2020-10-12 13:20:00,223.17,223.46,223.02,223.42,326585.0,214.3174,214.5959,214.1734,214.5575,326585.0
2020-10-12 13:25:00,223.43,223.48,223.24,223.46,304925.0,214.5671,214.6151,214.3847,214.5959,304925.0
2020-10-12 13:30:00,223.46,223.81,223.38,223.74,402335.0,214.5959,214.932,214.5191,214.8648,402335.0
2020-10-12 13:35:00,223.71,223.76,223.09,223.32,289972.0,214.836,214.884,214.2406,214.4615,289972.0
2020-10-12 13:40:00,223.34,223.59,223.04,223.32,260379.0,214.4807,214.7208,214.1926,214.4615,260379.0
2020-10-12 13:45:00,223.33,223.46,222.69,222.75,330383.0,214.4711,214.5959,213.8565,213.9141,330383.0
2020-10-12 13:50:00,222.76,223.17,222.67,222.93,254736.0,213.9237,214.3174,213.8373,214.087,254736.0
2020-10-12 13:55:00,222.93,223.06,222.64,222.68,214123.0,214.087,214.2118,213.8085,213.8469,214123.0
2020-10-12 14:00:00,222.68,223.47,222.67,223.09,375303.0,213.8469,214.6055,213.8373,214.2406,375303.0
2020-10-12 14:05:00,223.11,223.39,223.1,223.37,280197.0,214.2598,214.5287,214.2502,214.5095,280197.0
2020-10-12 14:10:00,223.35,223.5,223.18,223.38,342042.0,214.4903,214.6343,214.327,214.5191,342042.0
2020-10-12 14:15:00,223.37,223.57,223.12,223.22,249607.0,214.5095,214.7016,214.2694,214.3655,249607.0
2020-10-12 14:20:00,223.22,223.72,223.08,223.65,327327.0,214.3655,214.8456,214.231,214.7784,327327.0
2020-10-12 14:25:00,223.65,223.85,223.51,223.84,341537.0,214.7784,214.9705,214.6439,214.9609,341537.0
2020-10-12 14:30:00,223.83,223.86,223.48,223.51,260891.0,214.9513,214.9801,214.6151,214.6439,260891.0
2020-10-12 14:35:00,223.51,223.68,222.96,223.36,269562.0,214.6439,214.8072,214.1158,214.4999,269562.0
2020-10-12 14:40:00,223.36,223.53,222.9,223.29,282689.0,214.4999,214.6632,214.0581,214.4327,282689.0
2020-10-12 14:45:00,223.32,223.71,223.21,223.67,268234.0,214.4615,214.836,214.3558,214.7976,268234.0
2020-10-12 14:50:00,223.64,223.79,223.31,223.4,245845.0,214.7688,214.9128,214.4519,214.5383,245845.0
2020-10-12 14:55:00,223.42,223.5,222.87,222.93,331850.0,214.5575,214.6343,214.0293,214.087,331850.0
2020-10-12 15:00:00,222.93,223.22,222.65,222.91,348417.0,214.087,214.3655,213.8181,214.0678,348417.0
2020-10-12 15:05:00,222.89,223.06,222.61,222.65,258463.0,214.0485,214.2118,213.7797,213.8181,258463.0
2020-10-12 15:10:00,222.64,222.8,222.34,222.38,293802.0,213.8085,213.9621,213.5204,213.5588,293802.0
2020-10-12 15:15:00,222.38,222.68,222.14,222.36,342009.0,213.5588,213.8469,213.3283,213.5396,342009.0
2020-10-12 15:20:00,222.38,222.56,222.13,222.53,260367.0,213.5588,213.7316,213.3187,213.7028,260367.0
2020-10-12 15:25:00,222.53,222.6,222.2,222.53,292867.0,213.7028,213.77,213.3859,213.7028,292867.0
2020-10-12 15:30:00,222.54,222.56,221.84,221.89,324612.0,213.7124,213.7316,213.0402,213.0882,324612.0
2020-10-12 15:35:00,221.89,221.96,221.67,221.82,362485.0,213.0882,213.1554,212.8769,213.021,362485.0
2020-10-12 15:40:00,221.81,222.0,221.69,221.87,344154.0,213.0114,213.1938,212.8961,213.069,344154.0
2020-10-12 15:45:00,221.86,222.02,221.6,221.77,352839.0,213.0594,213.2131,212.8097,212.973,352839.0
2020-10-12 15:50:00,221.76,222.2,221.25,222.03,798571.0,212.9634,213.3859,212.4736,213.2227,798571.0
2020-10-12 15:55:00,222.01,222.35,221.27,221.41,1277213.0,213.2035,213.53,212.4928,212.6273,1277213.0
2020-10-13 09:30:00,222.47,222.96,221.89,222.26,1371957.0,213.6452,214.1158,213.0882,213.4435,1371957.0
2020-10-13 09:35:00,222.3,222.85,221.81,221.82,479062.0,213.4819,214.0101,213.0114,213.021,479062.0
2020-10-13 09:40:00,221.83,222.2,221.74,221.88,419979.0,213.0306,213.3859,212.9442,213.0786,419979.0
2020-10-13 09:45:00,221.89,222.53,221.73,222.29,316940.0,213.0882,213.7028,212.9346,213.4723,316940.0
2020-10-13 09:50:00,222.25,222.39,221.51,221.75,291127.0,213.4339,213.5684,212.7233,212.9538,291127.0
2020-10-13 09:55:00,221.73,222.16,221.7,222.05,215813.0,212.9346,213.3475,212.9057,213.2419,215813.0
2020-10-13 10:00:00,222.12,222.38,221.2,221.21,334697.0,213.3091,213.5588,212.4256,212.4352,334697.0
2020-10-13 10:05:00,221.21,221.38,220.43,221.21,465994.0,212.4352,212.5984,211.6861,212.4352,465994.0
2020-10-13 10:10:00,221.2,221.49,220.81,221.31,267690.0,212.4256,212.7041,212.0511,212.5312,267690.0
2020-10-13 10:15:00,221.34,221.83,221.14,221.62,220487.0,212.56,213.0306,212.368,212.8289,220487.0
2020-10-13 10:20:00,221.62,222.18,221.58,222.18,197239.0,212.8289,213.3667,212.7905,213.3667,197239.0
2020-10-13 10:25:00,222.15,222.18,221.78,221.81,212079.0,213.3379,213.3667,212.9826,213.0114,212079.0
2020-10-13 10:30:00,221.78,222.0,221.22,221.27,184688.0,212.9826,213.1938,212.4448,212.4928,184688.0
2020-10-13 10:35:00,221.28,221.75,221.06,221.62,204476.0,212.5024,212.9538,212.2911,212.8289,204476.0
2020-10-13 10:40:00,221.62,221.89,221.41,221.69,153290.0,212.8289,213.0882,212.6273,212.8961,153290.0
2020-10-13 10:45:00,221.69,222.22,221.42,221.94,175248.0,212.8961,213.4051,212.6369,213.1362,175248.0
2020-10-13 10:50:00,221.93,222.55,221.93,222.39,231268.0,213.1266,213.722,213.1266,213.5684,231268.0
2020-10-13 10:55:00,222.38,223.11,222.19,223.09,460310.0,213.5588,214.2598,213.3763,214.2406,460310.0
2020-10-13 11:00:00,223.08,223.11,222.38,222.5,203725.0,214.231,214.2598,213.5588,213.674,203725.0
2020-10-13 11:05:00,222.49,223.05,222.46,222.84,232580.0,213.6644,214.2022,213.6356,214.0005,232580.0
2020-10-13 11:10:00,222.82,223.09,222.71,222.96,182389.0,213.9813,214.2406,213.8757,214.1158,182389.0
2020-10-13 11:15:00,222.97,223.54,222.97,223.47,209248.0,214.1254,214.6728,214.1254,214.6055,209248.0
2020-10-13 11:20:00,223.46,224.19,223.41,224.09,405389.0,214.5959,215.297,214.5479,215.2009,405389.0
2020-10-13 11:25:00,224.07,224.25,223.73,223.8,240923.0,215.1817,215.3546,214.8552,214.9224,240923.0
2020-10-13 11:30:00,223.81,224.63,223.8,224.61,304752.0,214.932,215.7195,214.9224,215.7003,304752.0
2020-10-13 11:35:00,224.61,224.65,224.35,224.5,250216.0,215.7003,215.7387,215.4506,215.5947,250216.0
2020-10-13 11:40:00,224.52,224.6,223.92,224.26,293707.0,215.6139,215.6907,215.0377,215.3642,293707.0
2020-10-13 11:45:00,224.25,224.33,223.98,224.03,203618.0,215.3546,215.4314,215.0953,215.1433,203618.0
2020-10-13 11:50:00,224.05,224.29,223.89,223.94,129531.0,215.1625,215.393,215.0089,215.0569,129531.0
2020-10-13 11:55:00,223.95,224.19,223.85,224.01,160000.0,215.0665,215.297,214.9705,215.1241,160000.0
2020-10-13 12:00:00,224.01,224.35,223.83,223.89,192923.0,215.1241,215.4506,214.9513,215.0089,192923.0
2020-10-13 12:05:00,223.9,224.0,223.52,223.54,125936.0,215.0185,215.1145,214.6536,214.6728,125936.0
2020-10-13 12:10:00,223.56,223.58,222.83,223.08,200291.0,214.692,214.7112,213.9909,214.231,200291.0
2020-10-13 12:15:00,223.11,223.13,222.73,222.77,140287.0,214.2598,214.279,213.8949,213.9333,140287.0
2020-10-13 12:20:00,222.75,223.08,222.62,223.08,132333.0,213.9141,214.231,213.7893,214.231,132333.0
2020-10-13 12:25:00,223.08,223.49,223.03,223.35,258408.0,214.231,214.6247,214.183,214.4903,258408.0
2020-10-13 12:30:00,223.34,223.46,223.1,223.32,199127.0,214.4807,214.5959,214.2502,214.4615,199127.0
2020-10-13 12:35:00,223.32,223.51,223.09,223.16,155039.0,214.4615,214.6439,214.2406,214.3078,155039.0
2020-10-13 12:40:00,223.14,223.4,223.1,223.24,140915.0,214.2886,214.5383,214.2502,214.3847,140915.0
2020-10-13 12:45:00,223.22,223.3,222.86,223.11,178493.0,214.3655,214.4423,214.0197,214.2598,178493.0
2020-10-13 12:50:00,223.13,223.49,223.01,223.29,143443.0,214.279,214.6247,214.1638,214.4327,143443.0
2020-10-13 12:55:00,223.28,223.73,223.23,223.52,133301.0,214.4231,214.8552,214.3751,214.6536,133301.0
2020-10-13 13:00:00,223.56,223.6,223.08,223.18,152267.0,214.692,214.7304,214.231,214.327,152267.0
2020-10-13 13:05:00,223.18,223.2,222.67,222.69,152648.0,214.327,214.3462,213.8373,213.8565,152648.0
2020-10-13 13:10:00,222.69,223.46,222.69,223.44,194970.0,213.8565,214.5959,213.8565,214.5767,194970.0
2020-10-13 13:15:00,223.44,224.11,223.4,224.05,309134.0,214.5767,215.2201,214.5383,215.1625,309134.0
2020-10-13 13:20:00,224.03,224.12,223.08,223.39,255173.0,215.1433,215.2298,214.231,214.5287,255173.0
2020-10-13 13:25:00,223.35,223.61,223.23,223.5,155701.0,214.4903,214.74,214.3751,214.6343,155701.0
2020-10-13 13:30:00,223.53,223.82,223.24,223.65,185031.0,214.6632,214.9417,214.3847,214.7784,185031.0
2020-10-13 13:35:00,223.66,223.73,223.2,223.43,109963.0,214.788,214.8552,214.3462,214.5671,109963.0
2020-10-13 13:40:00,223.44,223.65,223.29,223.31,133576.0,214.5767,214.7784,214.4327,214.4519,133576.0
2020-10-13 13:45:00,223.32,223.9,223.27,223.8,160605.0,214.4615,215.0185,214.4135,214.9224,160605.0
2020-10-13 13:50:00,223.78,223.93,223.44,223.55,152761.0,214.9032,215.0473,214.5767,214.6824,152761.0
2020-10-13 13:55:00,223.55,223.64,222.77,222.97,220094.0,214.6824,214.7688,213.9333,214.1254,220094.0
2020-10-13 14:00:00,222.95,223.13,222.73,223.08,179008.0,214.1062,214.279,213.8949,214.231,179008.0
2020-10-13 14:05:00,223.07,223.18,222.79,222.91,139822.0,214.2214,214.327,213.9525,214.0678,139822.0
2020-10-13 14:10:00,222.9,223.1,222.7,223.01,170216.0,214.0581,214.2502,213.8661,214.1638,170216.0
2020-10-13 14:15:00,223.01,223.27,222.89,223.23,158875.0,214.1638,214.4135,214.0485,214.3751,158875.0
2020-10-13 14:20:00,223.23,223.35,222.99,223.31,131397.0,214.3751,214.4903,214.1446,214.4519,131397.0
2020-10-13 14:25:00,223.32,223.39,222.8,222.87,145422.0,214.4615,214.5287,213.9621,214.0293,145422.0
2020-10-13 14:30:00,222.87,223.39,222.32,223.18,265207.0,214.0293,214.5287,213.5012,214.327,265207.0
2020-10-13 14:35:00,223.19,223.27,222.94,223.1,156386.0,214.3366,214.4135,214.0966,214.2502,156386.0
2020-10-13 14:40:00,223.1,223.2,222.9,223.16,130585.0,214.2502,214.3462,214.0581,214.3078,130585.0
2020-10-13 14:45:00,223.18,223.5,222.97,223.35,160812.0,214.327,214.6343,214.1254,214.4903,160812.0
2020-10-13 14:50:00,223.35,223.51,223.27,223.43,128917.0,214.4903,214.6439,214.4135,214.5671,128917.0
2020-10-13 14:55:00,223.44,224.0,223.43,223.86,275030.0,214.5767,215.1145,214.5671,214.9801,275030.0
2020-10-13 15:00:00,223.86,224.21,223.74,224.19,183539.0,214.9801,215.3162,214.8648,215.297,183539.0
2020-10-13 15:05:00,224.2,224.21,224.0,224.05,154545.0,215.3066,215.3162,215.1145,215.1625,154545.0
2020-10-13 15:10:00,224.05,224.53,224.05,224.45,290048.0,215.1625,215.6235,215.1625,215.5467,290048.0
2020-10-13 15:15:00,224.44,224.69,224.36,224.64,213028.0,215.5371,215.7771,215.4602,215.7291,213028.0
2020-10-13 15:20:00,224.63,224.95,224.56,224.92,299412.0,215.7195,216.0268,215.6523,215.998,299412.0
2020-10-13 15:25:00,224.91,225.21,224.62,224.78,421914.0,215.9884,216.2765,215.7099,215.8636,421914.0
2020-10-13 15:30:00,224.79,224.96,224.76,224.77,259277.0,215.8732,216.0364,215.8444,215.854,259277.0
2020-10-13 15:35:00,224.79,224.88,224.24,224.33,349963.0,215.8732,215.9596,215.345,215.4314,349963.0
2020-10-13 15:40:00,224.35,224.63,224.27,224.29,230706.0,215.4506,215.7195,215.3738,215.393,230706.0
2020-10-13 15:45:00,224.3,224.45,223.56,223.57,418251.0,215.4026,215.5467,214.692,214.7016,418251.0
2020-10-13 15:50:00,223.58,223.98,223.3,223.3,605238.0,214.7112,215.0953,214.4423,214.4423,605238.0
2020-10-13 15:55:00,223.32,223.39,222.75,222.83,1253001.0,214.4615,214.5287,213.9141,213.9909,1253001.0
2020-10-14 09:30:00,223.0,223.23,221.94,222.69,1005154.0,214.1542,214.3751,213.1362,213.8565,1005154.0
2020-10-14 09:35:00,222.71,223.84,222.7,223.79,375496.0,213.8757,214.9609,213.8661,214.9128,375496.0
2020-10-14 09:40:00,223.75,224.22,223.57,223.92,314459.0,214.8744,215.3258,214.7016,215.0377,314459.0
2020-10-14 09:45:00,223.91,224.19,223.76,223.96,233740.0,215.0281,215.297,214.884,215.0761,233740.0
2020-10-14 09:50:00,223.95,223.97,223.5,223.64,266141.0,215.0665,215.0857,214.6343,214.7688,266141.0
2020-10-14 09:55:00,223.62,223.66,223.28,223.47,193094.0,214.7496,214.788,214.4231,214.6055,193094.0
2020-10-14 10:00:00,223.49,223.67,222.95,223.13,234441.0,214.6247,214.7976,214.1062,214.279,234441.0
2020-10-14 10:05:00,223.1,223.19,222.87,223.13,165624.0,214.2502,214.3366,214.0293,214.279,165624.0
2020-10-14 10:10:00,223.13,223.22,222.58,222.65,236376.0,214.279,214.3655,213.7508,213.8181,236376.0
2020-10-14 10:15:00,222.65,222.94,222.31,222.47,209060.0,213.8181,214.0966,213.4916,213.6452,209060.0
2020-10-14 10:20:00,222.48,222.57,222.14,222.37,235214.0,213.6548,213.7412,213.3283,213.5492,235214.0
2020-10-14 10:25:00,222.44,222.44,221.95,222.23,277958.0,213.6164,213.6164,213.1458,213.4147,277958.0
2020-10-14 10:30:00,222.22,222.37,221.96,222.15,185991.0,213.4051,213.5492,213.1554,213.3379,185991.0
2020-10-14 10:35:00,222.14,222.61,222.08,222.54,198532.0,213.3283,213.7797,213.2707,213.7124,198532.0
2020-10-14 10:40:00,222.55,222.88,222.51,222.81,191153.0,213.722,214.0389,213.6836,213.9717,191153.0
2020-10-14 10:45:00,222.81,222.98,222.66,222.67,183590.0,213.9717,214.135,213.8277,213.8373,183590.0
2020-10-14 10:50:00,222.67,222.87,222.49,222.7,173655.0,213.8373,214.0293,213.6644,213.8661,173655.0
2020-10-14 10:55:00,222.69,222.72,222.42,222.69,152479.0,213.8565,213.8853,213.5972,213.8565,152479.0
2020-10-14 11:00:00,222.69,222.8,222.47,222.68,128890.0,213.8565,213.9621,213.6452,213.8469,128890.0
2020-10-14 11:05:00,222.69,223.24,222.68,223.03,215142.0,213.8565,214.3847,213.8469,214.183,215142.0
2020-10-14 11:10:00,223.06,223.16,222.81,223.0,120829.0,214.2118,214.3078,213.9717,214.1542,120829.0
2020-10-14 11:15:00,223.02,223.13,222.62,222.74,112787.0,214.1734,214.279,213.7893,213.9045,112787.0
2020-10-14 11:20:00,222.74,222.77,222.29,222.37,131561.0,213.9045,213.9333,213.4723,213.5492,131561.0
2020-10-14 11:25:00,222.42,222.46,222.1,222.2,140004.0,213.5972,213.6356,213.2899,213.3859,140004.0
2020-10-14 11:30:00,222.19,222.32,221.96,222.09,133231.0,213.3763,213.5012,213.1554,213.2803,133231.0
2020-10-14 11:35:00,222.07,222.32,221.8,221.87,209449.0,213.2611,213.5012,213.0018,213.069,209449.0
2020-10-14 11:40:00,221.85,221.96,221.48,221.73,246470.0,213.0498,213.1554,212.6945,212.9346,246470.0
2020-10-14 11:45:00,221.73,221.82,221.1,221.37,245394.0,212.9346,213.021,212.3295,212.5888,245394.0
2020-10-14 11:50:00,221.33,221.41,220.74,220.8,308786.0,212.5504,212.6273,211.9838,212.0414,308786.0
2020-10-14 11:55:00,220.83,221.16,220.53,220.71,227699.0,212.0703,212.3872,211.7822,211.955,227699.0
2020-10-14 12:00:00,220.73,220.95,220.55,220.92,196008.0,211.9742,212.1855,211.8014,212.1567,196008.0
2020-10-14 12:05:00,220.87,221.11,220.75,220.84,185079.0,212.1087,212.3392,211.9934,212.0799,185079.0
2020-10-14 12:10:00,220.83,220.83,220.21,220.34,192970.0,212.0703,212.0703,211.4749,211.5997,192970.0
2020-10-14 12:15:00,220.35,220.56,219.68,219.92,307769.0,211.6093,211.811,210.9659,211.1964,307769.0
2020-10-14 12:20:00,219.88,220.05,219.53,219.55,214352.0,211.1579,211.3212,210.8218,210.841,214352.0
2020-10-14 12:25:00,219.55,220.0,219.42,219.98,225842.0,210.841,211.2732,210.7162,211.254,225842.0
2020-10-14 12:30:00,219.95,220.23,219.78,220.04,266476.0,211.2252,211.4941,211.0619,211.3116,266476.0
2020-10-14 12:35:00,220.03,220.34,219.57,219.95,195339.0,211.302,211.5997,210.8602,211.2252,195339.0
2020-10-14 12:40:00,219.98,220.4,219.84,220.09,240772.0,211.254,211.6573,211.1195,211.3596,240772.0
2020-10-14 12:45:00,220.09,220.09,219.79,219.84,124334.0,211.3596,211.3596,211.0715,211.1195,124334.0
2020-10-14 12:50:00,219.85,219.95,219.6,219.81,144453.0,211.1291,211.2252,210.889,211.0907,144453.0
2020-10-14 12:55:00,219.81,220.01,219.5,219.83,232545.0,211.0907,211.2828,210.793,211.1099,232545.0
2020-10-14 13:00:00,219.82,220.22,219.69,220.22,214691.0,211.1003,211.4845,210.9755,211.4845,214691.0
2020-10-14 13:05:00,220.23,220.27,219.82,219.88,97064.0,211.4941,211.5325,211.1003,211.1579,97064.0
2020-10-14 13:10:00,219.88,219.98,219.7,219.89,130925.0,211.1579,211.254,210.9851,211.1675,130925.0
2020-10-14 13:15:00,219.89,220.26,219.73,219.93,136839.0,211.1675,211.5229,211.0139,211.206,136839.0
2020-10-14 13:20:00,219.92,219.97,219.64,219.73,107188.0,211.1964,211.2444,210.9275,211.0139,107188.0
2020-10-14 13:25:00,219.73,219.87,219.52,219.54,122120.0,211.0139,211.1483,210.8122,210.8314,122120.0
2020-10-14 13:30:00,219.55,219.65,219.13,219.17,202413.0,210.841,210.9371,210.4377,210.4761,202413.0
2020-10-14 13:35:00,219.17,219.58,219.15,219.56,147808.0,210.4761,210.8698,210.4569,210.8506,147808.0
2020-10-14 13:40:00,219.55,220.18,219.49,220.08,193534.0,210.841,211.446,210.7834,211.35,193534.0
2020-10-14 13:45:00,220.07,220.5,220.04,220.47,240573.0,211.3404,211.7533,211.3116,211.7245,240573.0
2020-10-14 13:50:00,220.44,220.58,220.27,220.57,166204.0,211.6957,211.8302,211.5325,211.8206,166204.0
2020-10-14 13:55:00,220.55,220.7,220.44,220.6,148417.0,211.8014,211.9454,211.6957,211.8494,148417.0
2020-10-14 14:00:00,220.58,220.74,220.39,220.6,178297.0,211.8302,211.9838,211.6477,211.8494,178297.0
2020-10-14 14:05:00,220.61,221.15,220.6,220.89,218522.0,211.859,212.3776,211.8494,212.1279,218522.0
2020-10-14 14:10:00,220.86,221.21,220.75,221.1,151321.0,212.0991,212.4352,211.9934,212.3295,151321.0
2020-10-14 14:15:00,221.06,221.18,220.76,220.83,163564.0,212.2911,212.4064,212.003,212.0703,163564.0
2020-10-14 14:20:00,220.85,220.95,220.71,220.76,122364.0,212.0895,212.1855,211.955,212.003,122364.0
2020-10-14 14:25:00,220.76,220.77,220.42,220.7,206698.0,212.003,212.0126,211.6765,211.9454,206698.0
2020-10-14 14:30:00,220.72,220.96,220.5,220.55,136309.0,211.9646,212.1951,211.7533,211.8014,136309.0
2020-10-14 14:35:00,220.53,220.69,220.27,220.43,107958.0,211.7822,211.9358,211.5325,211.6861,107958.0
2020-10-14 14:40:00,220.41,220.76,220.33,220.53,150685.0,211.6669,212.003,211.5901,211.7822,150685.0
2020-10-14 14:45:00,220.56,220.78,220.32,220.66,131889.0,211.811,212.0222,211.5805,211.907,131889.0
2020-10-14 14:50:00,220.7,220.79,220.4,220.76,138160.0,211.9454,212.0318,211.6573,212.003,138160.0
2020-10-14 14:55:00,220.78,221.13,220.74,220.97,184878.0,212.0222,212.3584,211.9838,212.2047,184878.0
2020-10-14 15:00:00,220.99,221.23,220.66,221.14,129061.0,212.2239,212.4544,211.907,212.368,129061.0
2020-10-14 15:05:00,221.13,221.46,221.11,221.35,208321.0,212.3584,212.6753,212.3392,212.5696,208321.0
2020-10-14 15:10:00,221.37,221.89,221.37,221.88,218275.0,212.5888,213.0882,212.5888,213.0786,218275.0
2020-10-14 15:15:00,221.89,221.93,221.48,221.55,174128.0,213.0882,213.1266,212.6945,212.7617,174128.0
2020-10-14 15:20:00,221.54,221.85,221.46,221.5,182151.0,212.7521,213.0498,212.6753,212.7137,182151.0
2020-10-14 15:25:00,221.51,221.54,221.26,221.32,170921.0,212.7233,212.7521,212.4832,212.5408,170921.0
2020-10-14 15:30:00,221.31,221.97,221.26,221.72,293850.0,212.5312,213.165,212.4832,212.925,293850.0
2020-10-14 15:35:00,221.74,221.78,221.28,221.4,200925.0,212.9442,212.9826,212.5024,212.6176,200925.0
2020-10-14 15:40:00,221.4,221.83,221.4,221.71,202337.0,212.6176,213.0306,212.6176,212.9154,202337.0
2020-10-14 15:45:00,221.73,221.8,221.1,221.48,233163.0,212.9346,213.0018,212.3295,212.6945,233163.0
2020-10-14 15:50:00,221.46,221.85,221.02,221.18,435554.0,212.6753,213.0498,212.2527,212.4064,435554.0
2020-10-14 15:55:00,221.2,221.42,220.6,220.76,970921.0,212.4256,212.6369,211.8494,212.003,970921.0
2020-10-15 09:30:00,216.93,218.37,216.01,218.06,1171659.0,208.325,209.7078,207.4415,209.4101,1171659.0
2020-10-15 09:35:00,218.1,218.46,217.87,218.18,391948.0,209.4486,209.7943,209.2277,209.5254,391948.0
2020-10-15 09:40:00,218.16,218.82,217.88,218.76,309293.0,209.5062,210.14,209.2373,210.0824,309293.0
2020-10-15 09:45:00,218.73,218.76,218.18,218.37,279149.0,210.0536,210.0824,209.5254,209.7078,279149.0
2020-10-15 09:50:00,218.37,219.11,218.26,219.0,257242.0,209.7078,210.4185,209.6022,210.3128,257242.0
2020-10-15 09:55:00,219.0,219.22,218.84,219.22,248749.0,210.3128,210.5241,210.1592,210.5241,248749.0
2020-10-15 10:00:00,219.21,219.29,218.68,218.74,272403.0,210.5145,210.5913,210.0055,210.0632,272403.0
2020-10-15 10:05:00,218.75,218.97,218.06,218.11,298939.0,210.0728,210.284,209.4101,209.4582,298939.0
2020-10-15 10:10:00,218.09,218.33,217.8,217.91,223580.0,209.4389,209.6694,209.1605,209.2661,223580.0
2020-10-15 10:15:00,217.93,218.33,217.6,218.09,250561.0,209.2853,209.6694,208.9684,209.4389,250561.0
2020-10-15 10:20:00,218.1,218.14,217.53,217.6,323876.0,209.4486,209.487,208.9012,208.9684,323876.0
2020-10-15 10:25:00,217.59,217.71,217.01,217.18,270910.0,208.9588,209.074,208.4018,208.565,270910.0
2020-10-15 10:30:00,217.19,217.23,216.74,216.91,233959.0,208.5746,208.6131,208.1425,208.3058,233959.0
2020-10-15 10:35:00,216.93,216.93,216.53,216.78,304976.0,208.325,208.325,207.9408,208.1809,304976.0
2020-10-15 10:40:00,216.77,217.13,216.45,216.66,285185.0,208.1713,208.517,207.864,208.0657,285185.0
2020-10-15 10:45:00,216.67,217.08,216.44,216.98,294713.0,208.0753,208.469,207.8544,208.373,294713.0
2020-10-15 10:50:00,217.01,217.31,216.9,217.1,182041.0,208.4018,208.6899,208.2962,208.4882,182041.0
2020-10-15 10:55:00,217.09,217.66,216.81,217.47,276921.0,208.4786,209.026,208.2097,208.8435,276921.0
2020-10-15 11:00:00,217.48,217.54,216.67,217.03,149102.0,208.8531,208.9108,208.0753,208.421,149102.0
2020-10-15 11:05:00,217.05,217.9,217.03,217.74,216482.0,208.4402,209.2565,208.421,209.1028,216482.0
2020-10-15 11:10:00,217.72,218.04,217.54,218.01,151056.0,209.0836,209.3909,208.9108,209.3621,151056.0
2020-10-15 11:15:00,218.01,218.62,218.0,218.49,213901.0,209.3621,209.9479,209.3525,209.8231,213901.0
2020-10-15 11:20:00,218.49,218.62,218.3,218.43,144985.0,209.8231,209.9479,209.6406,209.7655,144985.0
2020-10-15 11:25:00,218.43,218.5,218.02,218.18,203656.0,209.7655,209.8327,209.3717,209.5254,203656.0
2020-10-15 11:30:00,218.19,218.56,218.0,218.39,141601.0,209.535,209.8903,209.3525,209.727,141601.0
2020-10-15 11:35:00,218.39,218.64,218.25,218.63,130285.0,209.727,209.9671,209.5926,209.9575,130285.0
2020-10-15 11:40:00,218.62,218.82,218.51,218.57,116976.0,209.9479,210.14,209.8423,209.8999,116976.0
2020-10-15 11:45:00,218.6,218.71,218.23,218.3,112211.0,209.9287,210.0344,209.5734,209.6406,112211.0
2020-10-15 11:50:00,218.32,218.6,217.75,218.24,226453.0,209.6598,209.9287,209.1124,209.583,226453.0
2020-10-15 11:55:00,218.25,218.49,217.95,218.03,136240.0,209.5926,209.8231,209.3045,209.3813,136240.0
2020-10-15 12:00:00,218.0,218.22,217.88,218.19,131670.0,209.3525,209.5638,209.2373,209.535,131670.0
2020-10-15 12:05:00,218.17,218.57,218.07,218.12,130861.0,209.5158,209.8999,209.4197,209.4678,130861.0
2020-10-15 12:10:00,218.09,218.23,217.81,217.97,139407.0,209.4389,209.5734,209.1701,209.3237,139407.0
2020-10-15 12:15:00,217.97,218.16,217.83,218.07,104483.0,209.3237,209.5062,209.1893,209.4197,104483.0
2020-10-15 12:20:00,218.08,218.15,217.56,217.63,118904.0,209.4293,209.4966,208.93,208.9972,118904.0
2020-10-15 12:25:00,217.61,217.87,217.46,217.64,96809.0,208.978,209.2277,208.8339,209.0068,96809.0
2020-10-15 12:30:00,217.65,217.75,217.32,217.37,108970.0,209.0164,209.1124,208.6995,208.7475,108970.0
2020-10-15 12:35:00,217.4,217.6,217.17,217.5,138895.0,208.7763,208.9684,208.5554,208.8724,138895.0
2020-10-15 12:40:00,217.49,217.68,217.33,217.33,123096.0,208.8627,209.0452,208.7091,208.7091,123096.0
2020-10-15 12:45:00,217.33,217.52,217.15,217.3,141368.0,208.7091,208.8916,208.5362,208.6803,141368.0
2020-10-15 12:50:00,217.3,217.85,217.26,217.65,114797.0,208.6803,209.2085,208.6419,209.0164,114797.0
2020-10-15 12:55:00,217.62,217.86,217.61,217.77,92714.0,208.9876,209.2181,208.978,209.1316,92714.0
2020-10-15 13:00:00,217.76,217.9,217.68,217.71,77988.0,209.122,209.2565,209.0452,209.074,77988.0
2020-10-15 13:05:00,217.73,217.87,217.68,217.76,82667.0,209.0932,209.2277,209.0452,209.122,82667.0
2020-10-15 13:10:00,217.76,218.03,217.74,217.9,87337.0,209.122,209.3813,209.1028,209.2565,87337.0
2020-10-15 13:15:00,217.89,218.1,217.38,217.57,129089.0,209.2469,209.4486,208.7571,208.9396,129089.0
2020-10-15 13:20:00,217.59,217.62,217.4,217.42,83345.0,208.9588,208.9876,208.7763,208.7955,83345.0
2020-10-15 13:25:00,217.43,217.83,217.38,217.52,96079.0,208.8051,209.1893,208.7571,208.8916,96079.0
2020-10-15 13:30:00,217.51,218.13,217.51,218.13,119321.0,208.882,209.4774,208.882,209.4774,119321.0
2020-10-15 13:35:00,218.16,218.46,218.13,218.46,135420.0,209.5062,209.7943,209.4774,209.7943,135420.0
2020-10-15 13:40:00,218.45,218.83,218.42,218.82,171881.0,209.7847,210.1496,209.7559,210.14,171881.0
2020-10-15 13:45:00,218.82,218.85,218.55,218.57,125142.0,210.14,210.1688,209.8807,209.8999,125142.0
2020-10-15 13:50:00,218.58,218.73,218.49,218.63,110468.0,209.9095,210.0536,209.8231,209.9575,110468.0
2020-10-15 13:55:00,218.61,218.77,218.53,218.74,73550.0,209.9383,210.092,209.8615,210.0632,73550.0
2020-10-15 14:00:00,218.76,219.05,218.75,219.02,185541.0,210.0824,210.3609,210.0728,210.3321,185541.0
2020-10-15 14:05:00,219.05,219.29,218.97,219.18,149154.0,210.3609,210.5913,210.284,210.4857,149154.0
2020-10-15 14:10:00,219.18,219.38,218.89,219.27,155359.0,210.4857,210.6778,210.2072,210.5721,155359.0
2020-10-15 14:15:00,219.3,219.36,219.0,219.13,139046.0,210.6009,210.6586,210.3128,210.4377,139046.0
2020-10-15 14:20:00,219.14,219.27,219.05,219.07,109220.0,210.4473,210.5721,210.3609,210.3801,109220.0
2020-10-15 14:25:00,219.05,219.33,219.01,219.27,91174.0,210.3609,210.6298,210.3225,210.5721,91174.0
2020-10-15 14:30:00,219.27,219.56,219.13,219.49,128353.0,210.5721,210.8506,210.4377,210.7834,128353.0
2020-10-15 14:35:00,219.49,219.49,218.89,219.02,190754.0,210.7834,210.7834,210.2072,210.3321,190754.0
2020-10-15 14:40:00,219.02,219.08,218.72,218.73,129957.0,210.3321,210.3897,210.044,210.0536,129957.0
2020-10-15 14:45:00,218.74,218.9,218.67,218.85,116154.0,210.0632,210.2168,209.9959,210.1688,116154.0
2020-10-15 14:50:00,218.87,219.1,218.85,218.97,170205.0,210.188,210.4089,210.1688,210.284,170205.0
2020-10-15 14:55:00,218.95,219.42,218.9,219.4,127708.0,210.2648,210.7162,210.2168,210.697,127708.0
2020-10-15 15:00:00,219.4,219.54,219.3,219.34,139287.0,210.697,210.8314,210.6009,210.6394,139287.0
2020-10-15 15:05:00,219.35,219.52,219.26,219.5,133662.0,210.649,210.8122,210.5625,210.793,133662.0
2020-10-15 15:10:00,219.49,219.63,219.24,219.46,145953.0,210.7834,210.9179,210.5433,210.7546,145953.0
2020-10-15 15:15:00,219.44,220.28,219.39,220.22,381008.0,210.7354,211.5421,210.6874,211.4845,381008.0
2020-10-15 15:20:00,220.22,220.22,219.97,220.12,173234.0,211.4845,211.4845,211.2444,211.3884,173234.0
2020-10-15 15:25:00,220.11,220.36,220.06,220.14,208211.0,211.3788,211.6189,211.3308,211.4076,208211.0
2020-10-15 15:30:00,220.12,220.24,219.85,220.09,179775.0,211.3884,211.5037,211.1291,211.3596,179775.0
2020-10-15 15:35:00,220.09,220.15,219.89,219.98,217846.0,211.3596,211.4172,211.1675,211.254,217846.0
2020-10-15 15:40:00,219.98,220.35,219.87,220.13,279448.0,211.254,211.6093,211.1483,211.398,279448.0
2020-10-15 15:45:00,220.15,220.15,219.55,219.7,258211.0,211.4172,211.4172,210.841,210.9851,258211.0
2020-10-15 15:50:00,219.66,220.13,219.58,219.63,424395.0,210.9467,211.398,210.8698,210.9179,424395.0
2020-10-15 15:55:00,219.64,219.88,219.49,219.66,1064795.0,210.9275,211.1579,210.7834,210.9467,1064795.0
2020-10-16 09:30:00,220.15,220.59,219.67,220.5,2067091.0,211.4172,211.8398,210.9563,211.7533,2067091.0
2020-10-16 09:35:00,220.5,220.86,220.08,220.12,273978.0,211.7533,212.0991,211.35,211.3884,273978.0
2020-10-16 09:40:00,220.12,220.7,219.8,220.35,259173.0,211.3884,211.9454,211.0811,211.6093,259173.0
2020-10-16 09:45:00,220.38,220.61,220.06,220.3,212976.0,211.6381,211.859,211.3308,211.5613,212976.0
2020-10-16 09:50:00,220.3,220.34,219.75,219.88,174740.0,211.5613,211.5997,211.0331,211.1579,174740.0
2020-10-16 09:55:00,219.92,220.37,219.86,220.36,178674.0,211.1964,211.6285,211.1387,211.6189,178674.0
2020-10-16 10:00:00,220.35,221.27,220.27,221.12,292886.0,211.6093,212.4928,211.5325,212.3488,292886.0
2020-10-16 10:05:00,221.1,221.5,221.08,221.33,295602.0,212.3295,212.7137,212.3103,212.5504,295602.0
2020-10-16 10:10:00,221.34,221.4,221.13,221.19,168688.0,212.56,212.6176,212.3584,212.416,168688.0
2020-10-16 10:15:00,221.18,222.04,221.14,221.88,281238.0,212.4064,213.2323,212.368,213.0786,281238.0
2020-10-16 10:20:00,221.88,222.29,221.81,222.0,224470.0,213.0786,213.4723,213.0114,213.1938,224470.0
2020-10-16 10:25:00,221.99,222.1,221.86,221.94,197905.0,213.1842,213.2899,213.0594,213.1362,197905.0
2020-10-16 10:30:00,221.95,222.15,221.85,222.05,114946.0,213.1458,213.3379,213.0498,213.2419,114946.0
2020-10-16 10:35:00,222.03,222.08,221.69,222.04,171275.0,213.2227,213.2707,212.8961,213.2323,171275.0
2020-10-16 10:40:00,222.04,222.11,221.53,221.56,123249.0,213.2323,213.2995,212.7425,212.7713,123249.0
2020-10-16 10:45:00,221.57,221.66,221.0,221.03,192357.0,212.7809,212.8673,212.2335,212.2623,192357.0
2020-10-16 10:50:00,221.03,221.22,220.68,221.21,188652.0,212.2623,212.4448,211.9262,212.4352,188652.0
2020-10-16 10:55:00,221.21,221.27,220.89,221.0,169400.0,212.4352,212.4928,212.1279,212.2335,169400.0
2020-10-16 11:00:00,221.0,221.08,220.83,220.92,101893.0,212.2335,212.3103,212.0703,212.1567,101893.0
2020-10-16 11:05:00,220.89,220.9,220.53,220.7,203751.0,212.1279,212.1375,211.7822,211.9454,203751.0
2020-10-16 11:10:00,220.7,220.82,220.41,220.65,205264.0,211.9454,212.0607,211.6669,211.8974,205264.0
2020-10-16 11:15:00,220.64,220.75,220.27,220.64,201382.0,211.8878,211.9934,211.5325,211.8878,201382.0
2020-10-16 11:20:00,220.65,220.65,219.99,220.03,220167.0,211.8974,211.8974,211.2636,211.302,220167.0
2020-10-16 11:25:00,220.03,220.32,219.86,220.16,179071.0,211.302,211.5805,211.1387,211.4268,179071.0
2020-10-16 11:30:00,220.17,220.54,220.07,220.52,130780.0,211.4364,211.7918,211.3404,211.7726,130780.0
2020-10-16 11:35:00,220.54,220.54,220.06,220.11,104444.0,211.7918,211.7918,211.3308,211.3788,104444.0
2020-10-16 11:40:00,220.09,220.45,219.93,220.27,152240.0,211.3596,211.7053,211.206,211.5325,152240.0
2020-10-16 11:45:00,220.3,220.58,220.22,220.58,124540.0,211.5613,211.8302,211.4845,211.8302,124540.0
2020-10-16 11:50:00,220.58,220.79,220.48,220.73,104181.0,211.8302,212.0318,211.7341,211.9742,104181.0
2020-10-16 11:55:00,220.73,220.79,220.45,220.55,106749.0,211.9742,212.0318,211.7053,211.8014,106749.0
2020-10-16 12:00:00,220.53,220.7,220.4,220.4,103139.0,211.7822,211.9454,211.6573,211.6573,103139.0
2020-10-16 12:05:00,220.4,220.43,219.74,220.01,182321.0,211.6573,211.6861,211.0235,211.2828,182321.0
2020-10-16 12:10:00,220.01,220.17,219.75,220.17,148041.0,211.2828,211.4364,211.0331,211.4364,148041.0
2020-10-16 12:15:00,220.16,220.51,220.03,220.35,152482.0,211.4268,211.763,211.302,211.6093,152482.0
2020-10-16 12:20:00,220.35,220.42,220.18,220.34,74779.0,211.6093,211.6765,211.446,211.5997,74779.0
2020-10-16 12:25:00,220.32,220.83,220.26,220.74,118608.0,211.5805,212.0703,211.5229,211.9838,118608.0
2020-10-16 12:30:00,220.73,220.75,220.16,220.32,141835.0,211.9742,211.9934,211.4268,211.5805,141835.0
2020-10-16 12:35:00,220.33,220.38,220.01,220.23,144049.0,211.5901,211.6381,211.2828,211.4941,144049.0
2020-10-16 12:40:00,220.21,220.22,219.77,219.92,176142.0,211.4749,211.4845,211.0523,211.1964,176142.0
2020-10-16 12:45:00,219.87,220.4,219.87,220.32,121182.0,211.1483,211.6573,211.1483,211.5805,121182.0
2020-10-16 12:50:00,220.32,220.4,219.96,220.36,108486.0,211.5805,211.6573,211.2348,211.6189,108486.0
2020-10-16 12:55:00,220.34,220.6,220.24,220.54,96988.0,211.5997,211.8494,211.5037,211.7918,96988.0
2020-10-16 13:00:00,220.53,220.65,220.44,220.45,105893.0,211.7822,211.8974,211.6957,211.7053,105893.0
2020-10-16 13:05:00,220.46,220.63,220.39,220.57,101481.0,211.7149,211.8782,211.6477,211.8206,101481.0
2020-10-16 13:10:00,220.59,220.88,220.55,220.85,127984.0,211.8398,212.1183,211.8014,212.0895,127984.0
2020-10-16 13:15:00,220.85,221.04,220.85,220.9,179169.0,212.0895,212.2719,212.0895,212.1375,179169.0
2020-10-16 13:20:00,220.92,221.09,220.85,220.87,144967.0,212.1567,212.3199,212.0895,212.1087,144967.0
2020-10-16 13:25:00,220.88,220.9,220.64,220.77,121217.0,212.1183,212.1375,211.8878,212.0126,121217.0
2020-10-16 13:30:00,220.77,220.92,220.57,220.91,108104.0,212.0126,212.1567,211.8206,212.1471,108104.0
2020-10-16 13:35:00,220.9,221.16,220.84,221.06,133579.0,212.1375,212.3872,212.0799,212.2911,133579.0
2020-10-16 13:40:00,221.06,221.28,220.95,220.99,101259.0,212.2911,212.5024,212.1855,212.2239,101259.0
2020-10-16 13:45:00,221.0,221.2,220.82,221.15,100159.0,212.2335,212.4256,212.0607,212.3776,100159.0
2020-10-16 13:50:00,221.13,221.22,221.05,221.14,114578.0,212.3584,212.4448,212.2815,212.368,114578.0
2020-10-16 13:55:00,221.13,221.14,220.81,220.85,139681.0,212.3584,212.368,212.0511,212.0895,139681.0
2020-10-16 14:00:00,220.85,220.96,220.51,220.57,128962.0,212.0895,212.1951,211.763,211.8206,128962.0
2020-10-16 14:05:00,220.58,221.05,220.58,220.91,144303.0,211.8302,212.2815,211.8302,212.1471,144303.0
2020-10-16 14:10:00,220.92,221.2,220.83,221.03,136089.0,212.1567,212.4256,212.0703,212.2623,136089.0
2020-10-16 14:15:00,221.03,221.09,220.79,221.01,116099.0,212.2623,212.3199,212.0318,212.2431,116099.0
2020-10-16 14:20:00,221.01,221.23,220.96,221.12,127677.0,212.2431,212.4544,212.1951,212.3488,127677.0
2020-10-16 14:25:00,221.11,221.29,221.04,221.24,135101.0,212.3392,212.512,212.2719,212.464,135101.0
2020-10-16 14:30:00,221.25,221.4,221.12,221.36,115107.0,212.4736,212.6176,212.3488,212.5792,115107.0
2020-10-16 14:35:00,221.37,221.63,221.29,221.58,142685.0,212.5888,212.8385,212.512,212.7905,142685.0
2020-10-16 14:40:00,221.59,221.59,221.42,221.54,133763.0,212.8001,212.8001,212.6369,212.7521,133763.0
2020-10-16 14:45:00,221.55,221.57,221.38,221.52,126012.0,212.7617,212.7809,212.5984,212.7329,126012.0
2020-10-16 14:50:00,221.49,221.97,221.48,221.96,286293.0,212.7041,213.165,212.6945,213.1554,286293.0
2020-10-16 14:55:00,221.97,222.02,221.67,221.71,239845.0,213.165,213.2131,212.8769,212.9154,239845.0
2020-10-16 15:00:00,221.71,221.79,221.14,221.27,344493.0,212.9154,212.9922,212.368,212.4928,344493.0
2020-10-16 15:05:00,221.24,221.32,220.92,221.12,214526.0,212.464,212.5408,212.1567,212.3488,214526.0
2020-10-16 15:10:00,221.11,221.13,220.58,220.59,270816.0,212.3392,212.3584,211.8302,211.8398,270816.0
2020-10-16 15:15:00,220.59,220.85,220.53,220.81,181821.0,211.8398,212.0895,211.7822,212.0511,181821.0
2020-10-16 15:20:00,220.8,220.97,220.65,220.92,224709.0,212.0414,212.2047,211.8974,212.1567,224709.0
2020-10-16 15:25:00,220.93,221.08,220.8,221.03,248298.0,212.1663,212.3103,212.0414,212.2623,248298.0
2020-10-16 15:30:00,221.03,221.11,220.12,220.36,390751.0,212.2623,212.3392,211.3884,211.6189,390751.0
2020-10-16 15:35:00,220.36,220.57,220.22,220.28,255505.0,211.6189,211.8206,211.4845,211.5421,255505.0
2020-10-16 15:40:00,220.28,220.35,219.92,220.29,302564.0,211.5421,211.6093,211.1964,211.5517,302564.0
2020-10-16 15:45:00,220.31,220.43,220.1,220.18,273901.0,211.5709,211.6861,211.3692,211.446,273901.0
2020-10-16 15:50:00,220.17,220.18,219.41,219.48,713566.0,211.4364,211.446,210.7066,210.7738,713566.0
2020-10-16 15:55:00,219.5,219.86,219.32,219.65,1227572.0,210.793,211.1387,210.6202,210.9371,1227572.0
2020-10-19 09:30:00,220.36,221.24,220.24,220.98,692686.0,211.6189,212.464,211.5037,212.2143,692686.0
2020-10-19 09:35:00,221.01,221.93,221.01,221.73,351266.0,212.2431,213.1266,212.2431,212.9346,351266.0
2020-10-19 09:40:00,221.73,221.97,221.55,221.95,335136.0,212.9346,213.165,212.7617,213.1458,335136.0
2020-10-19 09:45:00,221.95,222.3,220.88,221.05,402626.0,213.1458,213.4819,212.1183,212.2815,402626.0
2020-10-19 09:50:00,221.04,221.25,220.48,220.51,288993.0,212.2719,212.4736,211.7341,211.763,288993.0
2020-10-19 09:55:00,220.51,220.64,220.1,220.2,284178.0,211.763,211.8878,211.3692,211.4652,284178.0
2020-10-19 10:00:00,220.22,220.54,219.95,220.43,294315.0,211.4845,211.7918,211.2252,211.6861,294315.0
2020-10-19 10:05:00,220.46,220.46,219.8,219.89,228681.0,211.7149,211.7149,211.0811,211.1675,228681.0
2020-10-19 10:10:00,219.9,220.07,219.67,219.85,281445.0,211.1771,211.3404,210.9563,211.1291,281445.0
2020-10-19 10:15:00,219.85,220.22,219.73,219.95,193552.0,211.1291,211.4845,211.0139,211.2252,193552.0
2020-10-19 10:20:00,219.92,219.98,219.73,219.93,139153.0,211.1964,211.254,211.0139,211.206,139153.0
2020-10-19 10:25:00,219.94,220.33,219.88,220.21,190080.0,211.2156,211.5901,211.1579,211.4749,190080.0
2020-10-19 10:30:00,220.21,220.22,219.14,219.21,201143.0,211.4749,211.4845,210.4473,210.5145,201143.0
2020-10-19 10:35:00,219.21,219.21,218.3,218.73,366792.0,210.5145,210.5145,209.6406,210.0536,366792.0
2020-10-19 10:40:00,218.76,219.12,218.35,218.4,205838.0,210.0824,210.4281,209.6886,209.7366,205838.0
2020-10-19 10:45:00,218.39,218.82,218.07,218.36,319784.0,209.727,210.14,209.4197,209.6982,319784.0
2020-10-19 10:50:00,218.35,218.51,217.96,217.98,296016.0,209.6886,209.8423,209.3141,209.3333,296016.0
2020-10-19 10:55:00,217.97,218.42,217.71,218.28,262507.0,209.3237,209.7559,209.074,209.6214,262507.0
2020-10-19 11:00:00,218.27,218.63,218.2,218.3,183699.0,209.6118,209.9575,209.5446,209.6406,183699.0
2020-10-19 11:05:00,218.32,218.59,218.02,218.15,183186.0,209.6598,209.9191,209.3717,209.4966,183186.0
2020-10-19 11:10:00,218.14,218.48,218.07,218.42,104049.0,209.487,209.8135,209.4197,209.7559,104049.0
2020-10-19 11:15:00,218.45,218.75,218.19,218.27,179642.0,209.7847,210.0728,209.535,209.6118,179642.0
2020-10-19 11:20:00,218.27,218.33,217.34,217.73,262656.0,209.6118,209.6694,208.7187,209.0932,262656.0
2020-10-19 11:25:00,217.75,218.15,217.59,218.06,139886.0,209.1124,209.4966,208.9588,209.4101,139886.0
2020-10-19 11:30:00,218.06,218.31,217.9,218.12,128233.0,209.4101,209.6502,209.2565,209.4678,128233.0
2020-10-19 11:35:00,218.12,218.68,218.09,218.62,162477.0,209.4678,210.0055,209.4389,209.9479,162477.0
2020-10-19 11:40:00,218.62,218.83,218.36,218.43,182164.0,209.9479,210.1496,209.6982,209.7655,182164.0
2020-10-19 11:45:00,218.42,218.44,217.96,218.09,116099.0,209.7559,209.7751,209.3141,209.4389,116099.0
2020-10-19 11:50:00,218.08,218.24,217.87,217.93,128411.0,209.4293,209.583,209.2277,209.2853,128411.0
2020-10-19 11:55:00,217.93,218.15,217.76,217.97,118229.0,209.2853,209.4966,209.122,209.3237,118229.0
2020-10-19 12:00:00,218.0,218.53,217.79,218.18,198389.0,209.3525,209.8615,209.1508,209.5254,198389.0
2020-10-19 12:05:00,218.17,218.28,217.52,217.95,193431.0,209.5158,209.6214,208.8916,209.3045,193431.0
2020-10-19 12:10:00,217.97,218.13,217.36,217.62,176110.0,209.3237,209.4774,208.7379,208.9876,176110.0
2020-10-19 12:15:00,217.61,217.92,217.48,217.63,129074.0,208.978,209.2757,208.8531,208.9972,129074.0
2020-10-19 12:20:00,217.68,217.83,217.2,217.71,205232.0,209.0452,209.1893,208.5843,209.074,205232.0
2020-10-19 12:25:00,217.67,217.71,217.34,217.65,124552.0,209.0356,209.074,208.7187,209.0164,124552.0
2020-10-19 12:30:00,217.62,218.04,217.58,217.85,112600.0,208.9876,209.3909,208.9492,209.2085,112600.0
2020-10-19 12:35:00,217.86,218.15,217.82,218.0,105793.0,209.2181,209.4966,209.1797,209.3525,105793.0
2020-10-19 12:40:00,217.98,218.31,217.98,218.23,67155.0,209.3333,209.6502,209.3333,209.5734,67155.0
2020-10-19 12:45:00,218.2,218.25,218.01,218.05,90661.0,209.5446,209.5926,209.3621,209.4005,90661.0
2020-10-19 12:50:00,218.03,218.24,217.86,218.07,160689.0,209.3813,209.583,209.2181,209.4197,160689.0
2020-10-19 12:55:00,218.05,218.47,218.03,218.11,161902.0,209.4005,209.8039,209.3813,209.4582,161902.0
2020-10-19 13:00:00,218.1,218.27,217.71,217.72,102595.0,209.4486,209.6118,209.074,209.0836,102595.0
2020-10-19 13:05:00,217.75,217.91,217.62,217.79,93847.0,209.1124,209.2661,208.9876,209.1508,93847.0
2020-10-19 13:10:00,217.81,218.13,217.75,218.13,79718.0,209.1701,209.4774,209.1124,209.4774,79718.0
2020-10-19 13:15:00,218.13,218.21,217.92,218.02,85301.0,209.4774,209.5542,209.2757,209.3717,85301.0
2020-10-19 13:20:00,218.02,218.24,217.9,218.02,94911.0,209.3717,209.583,209.2565,209.3717,94911.0
2020-10-19 13:25:00,218.03,218.06,217.76,217.83,96469.0,209.3813,209.4101,209.122,209.1893,96469.0
2020-10-19 13:30:00,217.83,217.89,217.39,217.57,136580.0,209.1893,209.2469,208.7667,208.9396,136580.0
2020-10-19 13:35:00,217.58,217.62,217.37,217.44,83924.0,208.9492,208.9876,208.7475,208.8147,83924.0
2020-10-19 13:40:00,217.43,217.56,217.29,217.4,124325.0,208.8051,208.93,208.6707,208.7763,124325.0
2020-10-19 13:45:00,217.41,217.42,216.7,216.91,312902.0,208.7859,208.7955,208.1041,208.3058,312902.0
2020-10-19 13:50:00,216.94,217.04,216.54,216.78,186970.0,208.3346,208.4306,207.9504,208.1809,186970.0
2020-10-19 13:55:00,216.78,217.01,216.6,216.88,117546.0,208.1809,208.4018,208.0081,208.2769,117546.0
2020-10-19 14:00:00,216.86,216.92,216.45,216.49,150194.0,208.2577,208.3154,207.864,207.9024,150194.0
2020-10-19 14:05:00,216.5,216.97,216.49,216.76,165515.0,207.912,208.3634,207.9024,208.1617,165515.0
2020-10-19 14:10:00,216.75,217.06,216.6,217.02,114706.0,208.1521,208.4498,208.0081,208.4114,114706.0
2020-10-19 14:15:00,217.02,217.25,217.0,217.05,137075.0,208.4114,208.6323,208.3922,208.4402,137075.0
2020-10-19 14:20:00,217.07,217.17,216.88,217.13,102694.0,208.4594,208.5554,208.2769,208.517,102694.0
2020-10-19 14:25:00,217.17,217.21,217.02,217.06,123254.0,208.5554,208.5939,208.4114,208.4498,123254.0
2020-10-19 14:30:00,217.04,217.04,216.24,216.37,241099.0,208.4306,208.4306,207.6623,207.7872,241099.0
2020-10-19 14:35:00,216.37,216.4,216.03,216.1,237511.0,207.7872,207.816,207.4607,207.5279,237511.0
2020-10-19 14:40:00,216.13,216.23,215.83,215.94,288153.0,207.5567,207.6527,207.2686,207.3742,288153.0
2020-10-19 14:45:00,215.94,215.96,215.54,215.62,237797.0,207.3742,207.3934,206.9901,207.0669,237797.0
2020-10-19 14:50:00,215.64,215.73,215.25,215.5,338980.0,207.0861,207.1726,206.7116,206.9517,338980.0
2020-10-19 14:55:00,215.49,215.84,215.1,215.18,406899.0,206.9421,207.2782,206.5676,206.6444,406899.0
2020-10-19 15:00:00,215.2,215.3,214.25,214.5,491499.0,206.6636,206.7596,205.7513,205.9914,491499.0
2020-10-19 15:05:00,214.5,214.6,214.12,214.51,326334.0,205.9914,206.0874,205.6264,206.001,326334.0
2020-10-19 15:10:00,214.49,215.07,214.24,214.91,342912.0,205.9817,206.5387,205.7417,206.3851,342912.0
2020-10-19 15:15:00,214.92,214.94,214.3,214.31,370900.0,206.3947,206.4139,205.7993,205.8089,370900.0
2020-10-19 15:20:00,214.3,214.48,213.72,213.79,515599.0,205.7993,205.9721,205.2423,205.3095,515599.0
2020-10-19 15:25:00,213.75,214.43,213.75,214.26,390298.0,205.2711,205.9241,205.2711,205.7609,390298.0
2020-10-19 15:30:00,214.25,214.98,214.22,214.9,322769.0,205.7513,206.4523,205.7225,206.3755,322769.0
2020-10-19 15:35:00,214.88,215.36,214.83,215.33,343834.0,206.3563,206.8172,206.3083,206.7884,343834.0
2020-10-19 15:40:00,215.31,215.38,214.57,214.59,317182.0,206.7692,206.8364,206.0586,206.0778,317182.0
2020-10-19 15:45:00,214.6,214.91,214.5,214.68,273224.0,206.0874,206.3851,205.9914,206.1642,273224.0
2020-10-19 15:50:00,214.72,214.72,213.74,213.79,509617.0,206.2026,206.2026,205.2615,205.3095,509617.0
2020-10-19 15:55:00,213.8,214.65,213.76,214.24,1631328.0,205.3191,206.1354,205.2807,205.7417,1631328.0
2020-10-20 09:30:00,215.77,216.09,214.67,215.48,680422.0,207.211,207.5183,206.1546,206.9325,680422.0
2020-10-20 09:35:00,215.5,215.82,214.85,215.22,250377.0,206.9517,207.259,206.3275,206.6828,250377.0
2020-10-20 09:40:00,215.26,215.94,215.05,215.68,191065.0,206.7212,207.3742,206.5195,207.1245,191065.0
2020-10-20 09:45:00,215.68,216.04,215.54,215.83,195212.0,207.1245,207.4703,206.9901,207.2686,195212.0
2020-10-20 09:50:00,215.81,216.03,215.42,215.63,256756.0,207.2494,207.4607,206.8749,207.0765,256756.0
2020-10-20 09:55:00,215.62,216.71,215.53,216.71,217095.0,207.0669,208.1137,206.9805,208.1137,217095.0
2020-10-20 10:00:00,216.63,216.92,216.36,216.81,277808.0,208.0369,208.3154,207.7776,208.2097,277808.0
2020-10-20 10:05:00,216.82,217.32,216.63,216.97,230441.0,208.2193,208.6995,208.0369,208.3634,230441.0
2020-10-20 10:10:00,217.01,217.37,216.98,217.17,204975.0,208.4018,208.7475,208.373,208.5554,204975.0
2020-10-20 10:15:00,217.19,217.31,216.75,216.82,169541.0,208.5746,208.6899,208.1521,208.2193,169541.0
2020-10-20 10:20:00,216.84,216.91,216.25,216.26,169622.0,208.2385,208.3058,207.6719,207.6815,169622.0
2020-10-20 10:25:00,216.29,216.35,215.67,216.0,211936.0,207.7103,207.768,207.1149,207.4319,211936.0
2020-10-20 10:30:00,216.01,216.45,215.93,216.1,164635.0,207.4415,207.864,207.3646,207.5279,164635.0
2020-10-20 10:35:00,216.09,216.32,215.21,215.54,277664.0,207.5183,207.7392,206.6732,206.9901,277664.0
2020-10-20 10:40:00,215.54,215.65,214.69,214.97,314476.0,206.9901,207.0957,206.1738,206.4427,314476.0
2020-10-20 10:45:00,214.98,215.19,214.27,214.46,273089.0,206.4523,206.654,205.7705,205.9529,273089.0
2020-10-20 10:50:00,214.46,214.88,214.29,214.52,168180.0,205.9529,206.3563,205.7897,206.0106,168180.0
2020-10-20 10:55:00,214.54,214.63,214.0,214.04,215581.0,206.0298,206.1162,205.5112,205.5496,215581.0
2020-10-20 11:00:00,214.02,214.18,213.09,213.43,433361.0,205.5304,205.684,204.6373,204.9638,433361.0
2020-10-20 11:05:00,213.43,213.87,213.3,213.74,288049.0,204.9638,205.3863,204.839,205.2615,288049.0
2020-10-20 11:10:00,213.72,214.4,213.66,214.2,234023.0,205.2423,205.8953,205.1847,205.7033,234023.0
2020-10-20 11:15:00,214.2,214.55,214.15,214.46,182740.0,205.7033,206.0394,205.6552,205.9529,182740.0
2020-10-20 11:20:00,214.45,214.83,214.05,214.64,241076.0,205.9433,206.3083,205.5592,206.1258,241076.0
2020-10-20 11:25:00,214.64,214.79,214.29,214.34,159430.0,206.1258,206.2698,205.7897,205.8377,159430.0
2020-10-20 11:30:00,214.34,214.61,214.12,214.12,156942.0,205.8377,206.097,205.6264,205.6264,156942.0
2020-10-20 11:35:00,214.11,214.49,213.99,214.39,107157.0,205.6168,205.9817,205.5016,205.8857,107157.0
2020-10-20 11:40:00,214.38,214.72,213.95,214.68,244474.0,205.8761,206.2026,205.4632,206.1642,244474.0
2020-10-20 11:45:00,214.67,214.97,214.66,214.84,214866.0,206.1546,206.4427,206.145,206.3179,214866.0
2020-10-20 11:50:00,214.83,215.1,214.76,214.91,134623.0,206.3083,206.5676,206.241,206.3851,134623.0
2020-10-20 11:55:00,214.9,214.95,214.51,214.93,118251.0,206.3755,206.4235,206.001,206.4043,118251.0
2020-10-20 12:00:00,214.92,215.08,214.75,215.04,149740.0,206.3947,206.5483,206.2314,206.5099,149740.0
2020-10-20 12:05:00,215.05,215.15,214.72,214.85,122427.0,206.5195,206.6156,206.2026,206.3275,122427.0
2020-10-20 12:10:00,214.85,215.2,214.82,215.12,96655.0,206.3275,206.6636,206.2987,206.5868,96655.0
2020-10-20 12:15:00,215.13,215.42,215.13,215.24,111202.0,206.5964,206.8749,206.5964,206.702,111202.0
2020-10-20 12:20:00,215.25,215.3,215.03,215.17,123493.0,206.7116,206.7596,206.5003,206.6348,123493.0
2020-10-20 12:25:00,215.17,215.19,214.83,214.85,199811.0,206.6348,206.654,206.3083,206.3275,199811.0
2020-10-20 12:30:00,214.86,215.91,214.32,215.88,580555.0,206.3371,207.3454,205.8185,207.3166,580555.0
2020-10-20 12:35:00,215.89,216.05,215.35,215.55,258803.0,207.3262,207.4799,206.8076,206.9997,258803.0
2020-10-20 12:40:00,215.56,215.84,215.5,215.61,124478.0,207.0093,207.2782,206.9517,207.0573,124478.0
2020-10-20 12:45:00,215.63,215.78,215.4,215.51,137359.0,207.0765,207.2206,206.8557,206.9613,137359.0
2020-10-20 12:50:00,215.49,215.57,215.23,215.24,87305.0,206.9421,207.0189,206.6924,206.702,87305.0
2020-10-20 12:55:00,215.24,215.35,215.01,215.33,105761.0,206.702,206.8076,206.4811,206.7884,105761.0
2020-10-20 13:00:00,215.39,215.59,215.25,215.47,116192.0,206.846,207.0381,206.7116,206.9229,116192.0
2020-10-20 13:05:00,215.47,215.68,215.44,215.5,110914.0,206.9229,207.1245,206.8941,206.9517,110914.0
2020-10-20 13:10:00,215.5,216.17,215.48,216.06,140723.0,206.9517,207.5951,206.9325,207.4895,140723.0
2020-10-20 13:15:00,216.09,216.29,216.05,216.2,165642.0,207.5183,207.7103,207.4799,207.6239,165642.0
2020-10-20 13:20:00,216.19,216.41,216.03,216.36,166337.0,207.6143,207.8256,207.4607,207.7776,166337.0
2020-10-20 13:25:00,216.35,216.63,216.32,216.45,183326.0,207.768,208.0369,207.7392,207.864,183326.0
2020-10-20 13:30:00,216.46,216.75,216.46,216.58,98731.0,207.8736,208.1521,207.8736,207.9888,98731.0
2020-10-20 13:35:00,216.57,216.86,216.52,216.73,165169.0,207.9792,208.2577,207.9312,208.1329,165169.0
2020-10-20 13:40:00,216.72,216.77,216.41,216.44,124480.0,208.1233,208.1713,207.8256,207.8544,124480.0
2020-10-20 13:45:00,216.48,216.82,216.36,216.73,150740.0,207.8928,208.2193,207.7776,208.1329,150740.0
2020-10-20 13:50:00,216.7,216.71,216.36,216.37,85709.0,208.1041,208.1137,207.7776,207.7872,85709.0
2020-10-20 13:55:00,216.37,216.49,215.01,216.09,233702.0,207.7872,207.9024,206.4811,207.5183,233702.0
2020-10-20 14:00:00,216.09,216.25,216.03,216.07,158574.0,207.5183,207.6719,207.4607,207.4991,158574.0
2020-10-20 14:05:00,216.07,216.37,215.63,216.28,134675.0,207.4991,207.7872,207.0765,207.7007,134675.0
2020-10-20 14:10:00,216.3,216.94,216.26,216.92,184785.0,207.72,208.3346,207.6815,208.3154,184785.0
2020-10-20 14:15:00,216.92,217.09,216.75,216.87,183326.0,208.3154,208.4786,208.1521,208.2673,183326.0
2020-10-20 14:20:00,216.86,216.93,216.38,216.5,121111.0,208.2577,208.325,207.7968,207.912,121111.0
2020-10-20 14:25:00,216.48,216.77,216.27,216.29,136375.0,207.8928,208.1713,207.6911,207.7103,136375.0
2020-10-20 14:30:00,216.29,216.63,216.29,216.52,110653.0,207.7103,208.0369,207.7103,207.9312,110653.0
2020-10-20 14:35:00,216.54,216.56,216.14,216.43,120640.0,207.9504,207.9696,207.5663,207.8448,120640.0
2020-10-20 14:40:00,216.41,216.77,216.35,216.59,143045.0,207.8256,208.1713,207.768,207.9984,143045.0
2020-10-20 14:45:00,216.59,216.62,215.97,216.23,116379.0,207.9984,208.0273,207.403,207.6527,116379.0
2020-10-20 14:50:00,216.21,216.21,215.89,215.98,113771.0,207.6335,207.6335,207.3262,207.4126,113771.0
2020-10-20 14:55:00,216.01,216.25,215.93,216.15,117326.0,207.4415,207.6719,207.3646,207.5759,117326.0
2020-10-20 15:00:00,216.17,216.65,216.11,216.61,155589.0,207.5951,208.0561,207.5375,208.0177,155589.0
2020-10-20 15:05:00,216.61,216.65,215.1,215.23,238114.0,208.0177,208.0561,206.5676,206.6924,238114.0
2020-10-20 15:10:00,215.23,215.28,214.44,214.8,285845.0,206.6924,206.7404,205.9337,206.2795,285845.0
2020-10-20 15:15:00,214.77,215.11,214.15,214.98,298400.0,206.2506,206.5772,205.6552,206.4523,298400.0
2020-10-20 15:20:00,214.99,215.28,214.68,215.14,167626.0,206.4619,206.7404,206.1642,206.606,167626.0
2020-10-20 15:25:00,215.13,215.29,214.82,215.16,152903.0,206.5964,206.75,206.2987,206.6252,152903.0
2020-10-20 15:30:00,215.17,215.2,214.7,214.99,173113.0,206.6348,206.6636,206.1834,206.4619,173113.0
2020-10-20 15:35:00,214.96,215.01,214.5,214.93,193068.0,206.4331,206.4811,205.9914,206.4043,193068.0
2020-10-20 15:40:00,214.95,215.81,214.95,215.62,260126.0,206.4235,207.2494,206.4235,207.0669,260126.0
2020-10-20 15:45:00,215.59,215.64,215.0,215.03,246507.0,207.0381,207.0861,206.4715,206.5003,246507.0
2020-10-20 15:50:00,215.02,215.44,214.58,215.06,349277.0,206.4907,206.8941,206.0682,206.5291,349277.0
2020-10-20 15:55:00,215.05,215.26,214.47,214.56,732454.0,206.5195,206.7212,205.9625,206.049,732454.0
2020-10-21 09:30:00,213.45,214.41,213.12,213.95,955455.0,204.983,205.9049,204.6661,205.4632,955455.0
2020-10-21 09:35:00,213.97,214.83,213.95,214.79,321088.0,205.4824,206.3083,205.4632,206.2698,321088.0
2020-10-21 09:40:00,214.8,215.44,214.66,215.42,329095.0,206.2795,206.8941,206.145,206.8749,329095.0
2020-10-21 09:45:00,215.45,215.81,214.98,215.73,374699.0,206.9037,207.2494,206.4523,207.1726,374699.0
2020-10-21 09:50:00,215.72,216.29,215.62,215.96,474683.0,207.163,207.7103,207.0669,207.3934,474683.0
2020-10-21 09:55:00,215.96,216.22,215.41,216.22,363741.0,207.3934,207.6431,206.8653,207.6431,363741.0
2020-10-21 10:00:00,216.24,216.37,215.84,215.88,283359.0,207.6623,207.7872,207.2782,207.3166,283359.0
2020-10-21 10:05:00,215.87,216.13,215.57,215.9,193512.0,207.307,207.5567,207.0189,207.3358,193512.0
2020-10-21 10:10:00,215.9,216.34,215.88,216.26,149595.0,207.3358,207.7584,207.3166,207.6815,149595.0
2020-10-21 10:15:00,216.28,216.46,216.01,216.1,162306.0,207.7007,207.8736,207.4415,207.5279,162306.0
2020-10-21 10:20:00,216.11,216.32,215.71,215.78,137074.0,207.5375,207.7392,207.1534,207.2206,137074.0
2020-10-21 10:25:00,215.77,215.86,215.61,215.8,175449.0,207.211,207.2974,207.0573,207.2398,175449.0
2020-10-21 10:30:00,215.8,215.93,215.38,215.56,187066.0,207.2398,207.3646,206.8364,207.0093,187066.0
2020-10-21 10:35:00,215.6,215.66,215.14,215.36,141736.0,207.0477,207.1053,206.606,206.8172,141736.0
2020-10-21 10:40:00,215.34,215.6,215.22,215.48,120527.0,206.798,207.0477,206.6828,206.9325,120527.0
2020-10-21 10:45:00,215.47,215.55,214.92,214.94,153968.0,206.9229,206.9997,206.3947,206.4139,153968.0
2020-10-21 10:50:00,214.94,215.29,214.91,215.29,139565.0,206.4139,206.75,206.3851,206.75,139565.0
2020-10-21 10:55:00,215.31,215.44,214.98,215.22,183373.0,206.7692,206.8941,206.4523,206.6828,183373.0
2020-10-21 11:00:00,215.22,215.49,214.98,215.05,167693.0,206.6828,206.9421,206.4523,206.5195,167693.0
2020-10-21 11:05:00,215.05,215.27,214.83,214.89,149321.0,206.5195,206.7308,206.3083,206.3659,149321.0
2020-10-21 11:10:00,214.9,214.9,214.3,214.49,214514.0,206.3755,206.3755,205.7993,205.9817,214514.0
2020-10-21 11:15:00,214.48,214.48,213.86,214.08,245295.0,205.9721,205.9721,205.3767,205.588,245295.0
2020-10-21 11:20:00,214.07,214.2,213.69,213.87,167727.0,205.5784,205.7033,205.2135,205.3863,167727.0
2020-10-21 11:25:00,213.87,214.54,213.72,214.48,177818.0,205.3863,206.0298,205.2423,205.9721,177818.0
2020-10-21 11:30:00,214.48,214.79,214.4,214.67,164711.0,205.9721,206.2698,205.8953,206.1546,164711.0
2020-10-21 11:35:00,214.65,215.04,214.64,214.98,132257.0,206.1354,206.5099,206.1258,206.4523,132257.0
2020-10-21 11:40:00,214.99,215.17,214.86,215.07,137018.0,206.4619,206.6348,206.3371,206.5387,137018.0
2020-10-21 11:45:00,215.08,215.24,214.95,215.18,164089.0,206.5483,206.702,206.4235,206.6444,164089.0
2020-10-21 11:50:00,215.16,215.26,214.97,215.06,102874.0,206.6252,206.7212,206.4427,206.5291,102874.0
2020-10-21 11:55:00,215.09,215.09,214.0,214.2,214708.0,206.5579,206.5579,205.5112,205.7033,214708.0
2020-10-21 12:00:00,214.23,214.36,213.85,214.27,274858.0,205.7321,205.8569,205.3671,205.7705,274858.0
2020-10-21 12:05:00,214.26,214.54,214.08,214.44,100750.0,205.7609,206.0298,205.588,205.9337,100750.0
2020-10-21 12:10:00,214.44,214.44,213.79,214.28,177683.0,205.9337,205.9337,205.3095,205.7801,177683.0
2020-10-21 12:15:00,214.25,214.4,214.03,214.05,65606.0,205.7513,205.8953,205.54,205.5592,65606.0
2020-10-21 12:20:00,214.05,215.72,214.0,215.3,320135.0,205.5592,207.163,205.5112,206.7596,320135.0
2020-10-21 12:25:00,215.3,215.44,214.54,214.81,187854.0,206.7596,206.8941,206.0298,206.2891,187854.0
2020-10-21 12:30:00,214.81,214.94,213.89,214.07,181834.0,206.2891,206.4139,205.4055,205.5784,181834.0
2020-10-21 12:35:00,214.06,214.26,213.85,214.2,121993.0,205.5688,205.7609,205.3671,205.7033,121993.0
2020-10-21 12:40:00,214.21,214.36,213.83,214.16,135519.0,205.7129,205.8569,205.3479,205.6648,135519.0
2020-10-21 12:45:00,214.14,214.28,213.71,213.86,126221.0,205.6456,205.7801,205.2327,205.3767,126221.0
2020-10-21 12:50:00,213.91,214.22,213.77,214.04,72537.0,205.4248,205.7225,205.2903,205.5496,72537.0
2020-10-21 12:55:00,214.08,214.4,213.92,214.16,91991.0,205.588,205.8953,205.4344,205.6648,91991.0
2020-10-21 13:00:00,214.11,214.59,213.93,214.52,134889.0,205.6168,206.0778,205.444,206.0106,134889.0
2020-10-21 13:05:00,214.54,214.7,214.34,214.6,138096.0,206.0298,206.1834,205.8377,206.0874,138096.0
2020-10-21 13:10:00,214.59,214.92,214.41,214.79,123298.0,206.0778,206.3947,205.9049,206.2698,123298.0
2020-10-21 13:15:00,214.82,215.01,214.8,214.95,98022.0,206.2987,206.4811,206.2795,206.4235,98022.0
2020-10-21 13:20:00,214.93,215.21,214.83,215.17,87289.0,206.4043,206.6732,206.3083,206.6348,87289.0
2020-10-21 13:25:00,215.15,215.21,214.99,215.09,74902.0,206.6156,206.6732,206.4619,206.5579,74902.0
2020-10-21 13:30:00,215.11,215.38,215.06,215.32,119246.0,206.5772,206.8364,206.5291,206.7788,119246.0
2020-10-21 13:35:00,215.3,215.34,214.75,214.8,123918.0,206.7596,206.798,206.2314,206.2795,123918.0
2020-10-21 13:40:00,214.8,215.18,214.8,215.18,102947.0,206.2795,206.6444,206.2795,206.6444,102947.0
2020-10-21 13:45:00,215.18,215.59,215.13,215.58,139666.0,206.6444,207.0381,206.5964,207.0285,139666.0
2020-10-21 13:50:00,215.58,215.94,215.56,215.61,155693.0,207.0285,207.3742,207.0093,207.0573,155693.0
2020-10-21 13:55:00,215.59,215.65,215.29,215.48,115668.0,207.0381,207.0957,206.75,206.9325,115668.0
2020-10-21 14:00:00,215.51,215.9,215.24,215.69,163737.0,206.9613,207.3358,206.702,207.1341,163737.0
2020-10-21 14:05:00,215.69,215.97,215.56,215.91,141796.0,207.1341,207.403,207.0093,207.3454,141796.0
2020-10-21 14:10:00,215.92,216.11,215.8,216.02,152671.0,207.355,207.5375,207.2398,207.4511,152671.0
2020-10-21 14:15:00,216.03,216.19,215.84,215.9,156620.0,207.4607,207.6143,207.2782,207.3358,156620.0
2020-10-21 14:20:00,215.92,215.96,215.64,215.87,106433.0,207.355,207.3934,207.0861,207.307,106433.0
2020-10-21 14:25:00,215.85,216.47,215.84,216.32,203073.0,207.2878,207.8832,207.2782,207.7392,203073.0
2020-10-21 14:30:00,216.33,216.53,216.12,216.43,149766.0,207.7488,207.9408,207.5471,207.8448,149766.0
2020-10-21 14:35:00,216.4,216.58,216.2,216.27,134566.0,207.816,207.9888,207.6239,207.6911,134566.0
2020-10-21 14:40:00,216.29,216.62,216.27,216.5,100113.0,207.7103,208.0273,207.6911,207.912,100113.0
2020-10-21 14:45:00,216.52,216.6,216.38,216.58,125673.0,207.9312,208.0081,207.7968,207.9888,125673.0
2020-10-21 14:50:00,216.55,216.74,216.35,216.59,152221.0,207.96,208.1425,207.768,207.9984,152221.0
2020-10-21 14:55:00,216.59,216.92,216.49,216.87,132414.0,207.9984,208.3154,207.9024,208.2673,132414.0
2020-10-21 15:00:00,216.88,216.92,216.28,216.37,165027.0,208.2769,208.3154,207.7007,207.7872,165027.0
2020-10-21 15:05:00,216.39,216.5,216.04,216.31,162909.0,207.8064,207.912,207.4703,207.7296,162909.0
2020-10-21 15:10:00,216.29,216.46,216.15,216.31,125432.0,207.7103,207.8736,207.5759,207.7296,125432.0
2020-10-21 15:15:00,216.31,216.44,216.01,216.25,145431.0,207.7296,207.8544,207.4415,207.6719,145431.0
2020-10-21 15:20:00,216.26,216.59,216.19,216.53,166520.0,207.6815,207.9984,207.6143,207.9408,166520.0
2020-10-21 15:25:00,216.53,216.8,216.31,216.54,234141.0,207.9408,208.2001,207.7296,207.9504,234141.0
2020-10-21 15:30:00,216.54,216.77,216.08,216.25,207630.0,207.9504,208.1713,207.5087,207.6719,207630.0
2020-10-21 15:35:00,216.25,216.46,216.01,216.2,172501.0,207.6719,207.8736,207.4415,207.6239,172501.0
2020-10-21 15:40:00,216.22,216.26,215.7,215.7,233511.0,207.6431,207.6815,207.1438,207.1438,233511.0
2020-10-21 15:45:00,215.7,215.7,215.09,215.28,314915.0,207.1438,207.1438,206.5579,206.7404,314915.0
2020-10-21 15:50:00,215.26,215.77,215.17,215.37,399655.0,206.7212,207.211,206.6348,206.8268,399655.0
2020-10-21 15:55:00,215.38,215.7,214.76,214.78,811088.0,206.8364,207.1438,206.241,206.2602,811088.0
2020-10-22 09:30:00,213.96,216.06,213.91,215.35,763869.0,205.4728,207.4895,205.4248,206.8076,763869.0
2020-10-22 09:35:00,215.33,215.89,215.03,215.15,411712.0,206.7884,207.3262,206.5003,206.6156,411712.0
2020-10-22 09:40:00,215.19,215.34,214.87,215.32,287339.0,206.654,206.798,206.3467,206.7788,287339.0
2020-10-22 09:45:00,215.31,215.36,214.41,214.44,238162.0,206.7692,206.8172,205.9049,205.9337,238162.0
2020-10-22 09:50:00,214.41,214.71,214.07,214.53,312143.0,205.9049,206.193,205.5784,206.0202,312143.0
2020-10-22 09:55:00,214.5,214.53,213.9,214.26,336975.0,205.9914,206.0202,205.4152,205.7609,336975.0
2020-10-22 10:00:00,214.24,214.36,213.71,213.78,219061.0,205.7417,205.8569,205.2327,205.2999,219061.0
2020-10-22 10:05:00,213.77,213.91,213.57,213.66,204293.0,205.2903,205.4248,205.0982,205.1847,204293.0
2020-10-22 10:10:00,213.66,214.2,213.66,214.09,230671.0,205.1847,205.7033,205.1847,205.5976,230671.0
2020-10-22 10:15:00,214.08,214.08,213.64,213.65,156381.0,205.588,205.588,205.1655,205.1751,156381.0
2020-10-22 10:20:00,213.65,213.65,213.08,213.14,296507.0,205.1751,205.1751,204.6277,204.6853,296507.0
2020-10-22 10:25:00,213.14,213.29,212.66,213.12,336004.0,204.6853,204.8293,204.2243,204.6661,336004.0
2020-10-22 10:30:00,213.13,213.28,212.06,212.35,311426.0,204.6757,204.8197,203.6481,203.9266,311426.0
2020-10-22 10:35:00,212.38,212.76,212.32,212.49,183373.0,203.9554,204.3204,203.8978,204.0611,183373.0
2020-10-22 10:40:00,212.45,212.48,211.78,211.9,284402.0,204.0227,204.0515,203.3792,203.4945,284402.0
2020-10-22 10:45:00,211.91,212.45,211.91,212.21,237314.0,203.5041,204.0227,203.5041,203.7922,237314.0
2020-10-22 10:50:00,212.21,213.12,211.7,212.56,320632.0,203.7922,204.6661,203.3024,204.1283,320632.0
2020-10-22 10:55:00,212.56,213.0,212.42,212.83,235102.0,204.1283,204.5509,203.9939,204.3876,235102.0
2020-10-22 11:00:00,212.8,213.16,212.68,212.99,146572.0,204.3588,204.7045,204.2435,204.5413,146572.0
2020-10-22 11:05:00,213.0,213.0,212.27,212.34,232200.0,204.5509,204.5509,203.8498,203.917,232200.0
2020-10-22 11:10:00,212.33,213.76,212.33,213.73,232814.0,203.9074,205.2807,203.9074,205.2519,232814.0
2020-10-22 11:15:00,213.74,213.75,213.32,213.44,175150.0,205.2615,205.2711,204.8582,204.9734,175150.0
2020-10-22 11:20:00,213.45,213.7,213.33,213.55,128646.0,204.983,205.2231,204.8678,205.079,128646.0
2020-10-22 11:25:00,213.55,213.58,213.25,213.52,127938.0,205.079,205.1078,204.7909,205.0502,127938.0
2020-10-22 11:30:00,213.54,213.69,213.21,213.22,106941.0,205.0694,205.2135,204.7525,204.7621,106941.0
2020-10-22 11:35:00,213.24,213.53,213.08,213.37,153189.0,204.7813,205.0598,204.6277,204.9062,153189.0
2020-10-22 11:40:00,213.38,213.55,213.16,213.36,105373.0,204.9158,205.079,204.7045,204.8966,105373.0
2020-10-22 11:45:00,213.36,213.58,213.2,213.52,90848.0,204.8966,205.1078,204.7429,205.0502,90848.0
2020-10-22 11:50:00,213.53,213.85,213.28,213.28,130605.0,205.0598,205.3671,204.8197,204.8197,130605.0
2020-10-22 11:55:00,213.31,213.41,213.01,213.12,143480.0,204.8486,204.9446,204.5605,204.6661,143480.0
2020-10-22 12:00:00,213.16,213.21,212.64,212.79,169551.0,204.7045,204.7525,204.2051,204.3492,169551.0
2020-10-22 12:05:00,212.77,213.08,212.64,213.05,114354.0,204.33,204.6277,204.2051,204.5989,114354.0
2020-10-22 12:10:00,213.03,213.08,212.66,212.7,104913.0,204.5797,204.6277,204.2243,204.2628,104913.0
2020-10-22 12:15:00,212.72,213.23,212.72,213.02,123561.0,204.282,204.7717,204.282,204.5701,123561.0
2020-10-22 12:20:00,213.03,213.03,212.54,212.64,133332.0,204.5797,204.5797,204.1091,204.2051,133332.0
2020-10-22 12:25:00,212.64,212.95,212.56,212.91,80887.0,204.2051,204.5028,204.1283,204.4644,80887.0
2020-10-22 12:30:00,212.89,212.93,212.5,212.56,81772.0,204.4452,204.4836,204.0707,204.1283,81772.0
2020-10-22 12:35:00,212.55,212.67,212.25,212.42,130607.0,204.1187,204.2339,203.8306,203.9939,130607.0
2020-10-22 12:40:00,212.43,212.77,212.16,212.71,165411.0,204.0035,204.33,203.7442,204.2724,165411.0
2020-10-22 12:45:00,212.7,213.13,212.63,213.11,117709.0,204.2628,204.6757,204.1955,204.6565,117709.0
2020-10-22 12:50:00,213.09,213.38,213.04,213.38,144173.0,204.6373,204.9158,204.5893,204.9158,144173.0
2020-10-22 12:55:00,213.38,213.81,213.37,213.72,159577.0,204.9158,205.3287,204.9062,205.2423,159577.0
2020-10-22 13:00:00,213.72,213.83,213.62,213.71,131979.0,205.2423,205.3479,205.1463,205.2327,131979.0
2020-10-22 13:05:00,213.72,214.01,213.51,213.98,245637.0,205.2423,205.5208,205.0406,205.492,245637.0
2020-10-22 13:10:00,213.97,214.5,213.89,214.37,264809.0,205.4824,205.9914,205.4055,205.8665,264809.0
2020-10-22 13:15:00,214.37,214.47,214.02,214.21,172288.0,205.8665,205.9625,205.5304,205.7129,172288.0
2020-10-22 13:20:00,214.2,214.34,214.06,214.25,84003.0,205.7033,205.8377,205.5688,205.7513,84003.0
2020-10-22 13:25:00,214.26,214.46,214.12,214.46,108576.0,205.7609,205.9529,205.6264,205.9529,108576.0
2020-10-22 13:30:00,214.45,214.58,214.18,214.4,78193.0,205.9433,206.0682,205.684,205.8953,78193.0
2020-10-22 13:35:00,214.38,214.43,214.21,214.38,63283.0,205.8761,205.9241,205.7129,205.8761,63283.0
2020-10-22 13:40:00,214.38,214.82,214.21,214.64,140811.0,205.8761,206.2987,205.7129,206.1258,140811.0
2020-10-22 13:45:00,214.64,214.72,214.37,214.5,125816.0,206.1258,206.2026,205.8665,205.9914,125816.0
2020-10-22 13:50:00,214.51,215.15,214.44,214.86,229093.0,206.001,206.6156,205.9337,206.3371,229093.0
2020-10-22 13:55:00,214.85,214.95,214.69,214.92,83984.0,206.3275,206.4235,206.1738,206.3947,83984.0
2020-10-22 14:00:00,214.91,215.04,214.74,214.89,168166.0,206.3851,206.5099,206.2218,206.3659,168166.0
2020-10-22 14:05:00,214.92,215.0,214.72,214.91,94377.0,206.3947,206.4715,206.2026,206.3851,94377.0
2020-10-22 14:10:00,214.91,214.99,214.76,214.98,127561.0,206.3851,206.4619,206.241,206.4523,127561.0
2020-10-22 14:15:00,214.96,215.36,214.93,215.11,143479.0,206.4331,206.8172,206.4043,206.5772,143479.0
2020-10-22 14:20:00,215.14,215.18,214.9,215.16,80302.0,206.606,206.6444,206.3755,206.6252,80302.0
2020-10-22 14:25:00,215.14,215.14,214.76,214.78,91104.0,206.606,206.606,206.241,206.2602,91104.0
2020-10-22 14:30:00,214.8,214.94,214.6,214.9,113889.0,206.2795,206.4139,206.0874,206.3755,113889.0
2020-10-22 14:35:00,214.92,215.04,214.79,214.97,103683.0,206.3947,206.5099,206.2698,206.4427,103683.0
2020-10-22 14:40:00,214.96,215.12,214.83,214.86,102307.0,206.4331,206.5868,206.3083,206.3371,102307.0
2020-10-22 14:45:00,214.86,214.97,214.79,214.86,62231.0,206.3371,206.4427,206.2698,206.3371,62231.0
2020-10-22 14:50:00,214.88,215.17,214.73,215.07,114654.0,206.3563,206.6348,206.2122,206.5387,114654.0
2020-10-22 14:55:00,215.07,215.15,214.98,215.04,80936.0,206.5387,206.6156,206.4523,206.5099,80936.0
2020-10-22 15:00:00,215.06,215.12,214.78,214.92,105999.0,206.5291,206.5868,206.2602,206.3947,105999.0
2020-10-22 15:05:00,214.91,214.91,214.48,214.68,129415.0,206.3851,206.3851,205.9721,206.1642,129415.0
2020-10-22 15:10:00,214.65,214.81,214.54,214.8,90331.0,206.1354,206.2891,206.0298,206.2795,90331.0
2020-10-22 15:15:00,214.78,214.96,214.71,214.94,118044.0,206.2602,206.4331,206.193,206.4139,118044.0
2020-10-22 15:20:00,214.93,215.21,214.88,215.14,132994.0,206.4043,206.6732,206.3563,206.606,132994.0
2020-10-22 15:25:00,215.13,215.45,215.07,215.41,171950.0,206.5964,206.9037,206.5387,206.8653,171950.0
2020-10-22 15:30:00,215.42,215.5,215.28,215.44,160530.0,206.8749,206.9517,206.7404,206.8941,160530.0
2020-10-22 15:35:00,215.44,215.69,215.24,215.3,251185.0,206.8941,207.1341,206.702,206.7596,251185.0
2020-10-22 15:40:00,215.3,215.47,215.06,215.17,167447.0,206.7596,206.9229,206.5291,206.6348,167447.0
2020-10-22 15:45:00,215.16,215.28,215.02,215.2,174985.0,206.6252,206.7404,206.4907,206.6636,174985.0
2020-10-22 15:50:00,215.21,215.36,214.74,214.99,388870.0,206.6732,206.8172,206.2218,206.4619,388870.0
2020-10-22 15:55:00,214.97,215.07,214.31,214.84,771874.0,206.4427,206.5387,205.8089,206.3179,771874.0
2020-10-23 09:30:00,215.03,215.29,214.04,214.17,730340.0,206.5003,206.75,205.5496,205.6744,730340.0
2020-10-23 09:35:00,214.12,214.12,213.59,213.8,350946.0,205.6264,205.6264,205.1174,205.3191,350946.0
2020-10-23 09:40:00,213.81,213.9,213.16,213.57,371194.0,205.3287,205.4152,204.7045,205.0982,371194.0
2020-10-23 09:45:00,213.61,214.05,213.37,213.84,302780.0,205.1367,205.5592,204.9062,205.3575,302780.0
2020-10-23 09:50:00,213.83,214.42,213.6,214.39,263563.0,205.3479,205.9145,205.1271,205.8857,263563.0
2020-10-23 09:55:00,214.4,214.63,214.21,214.38,299696.0,205.8953,206.1162,205.7129,205.8761,299696.0
2020-10-23 10:00:00,214.32,214.32,213.53,213.66,205500.0,205.8185,205.8185,205.0598,205.1847,205500.0
2020-10-23 10:05:00,213.69,214.19,213.54,214.03,150884.0,205.2135,205.6936,205.0694,205.54,150884.0
2020-10-23 10:10:00,214.03,214.83,213.73,214.73,188448.0,205.54,206.3083,205.2519,206.2122,188448.0
2020-10-23 10:15:00,214.78,215.34,214.76,215.14,223393.0,206.2602,206.798,206.241,206.606,223393.0
2020-10-23 10:20:00,215.15,215.2,214.56,214.81,179231.0,206.6156,206.6636,206.049,206.2891,179231.0
2020-10-23 10:25:00,214.83,215.25,214.82,215.05,127542.0,206.3083,206.7116,206.2987,206.5195,127542.0
2020-10-23 10:30:00,215.03,215.73,214.89,215.51,226202.0,206.5003,207.1726,206.3659,206.9613,226202.0
2020-10-23 10:35:00,215.51,215.58,214.88,215.04,160632.0,206.9613,207.0285,206.3563,206.5099,160632.0
2020-10-23 10:40:00,215.06,215.48,214.73,214.99,160943.0,206.5291,206.9325,206.2122,206.4619,160943.0
2020-10-23 10:45:00,214.96,215.27,214.73,215.0,142239.0,206.4331,206.7308,206.2122,206.4715,142239.0
2020-10-23 10:50:00,215.03,215.12,214.66,214.69,144321.0,206.5003,206.5868,206.145,206.1738,144321.0
2020-10-23 10:55:00,214.69,215.15,214.43,215.04,130991.0,206.1738,206.6156,205.9241,206.5099,130991.0
2020-10-23 11:00:00,215.03,215.38,214.9,215.37,130972.0,206.5003,206.8364,206.3755,206.8268,130972.0
2020-10-23 11:05:00,215.37,215.44,215.26,215.39,131618.0,206.8268,206.8941,206.7212,206.846,131618.0
2020-10-23 11:10:00,215.4,215.59,215.08,215.37,162167.0,206.8557,207.0381,206.5483,206.8268,162167.0
2020-10-23 11:15:00,215.37,215.37,214.82,214.88,149586.0,206.8268,206.8268,206.2987,206.3563,149586.0
2020-10-23 11:20:00,214.9,214.99,214.16,214.24,197769.0,206.3755,206.4619,205.6648,205.7417,197769.0
2020-10-23 11:25:00,214.29,214.51,214.16,214.49,134985.0,205.7897,206.001,205.6648,205.9817,134985.0
2020-10-23 11:30:00,214.49,214.56,214.16,214.32,120218.0,205.9817,206.049,205.6648,205.8185,120218.0
2020-10-23 11:35:00,214.33,214.36,213.8,213.94,173080.0,205.8281,205.8569,205.3191,205.4536,173080.0
2020-10-23 11:40:00,213.92,214.7,213.8,214.42,158967.0,205.4344,206.1834,205.3191,205.9145,158967.0
2020-10-23 11:45:00,214.41,214.56,213.98,214.15,139956.0,205.9049,206.049,205.492,205.6552,139956.0
2020-10-23 11:50:00,214.19,214.4,214.04,214.33,125308.0,205.6936,205.8953,205.5496,205.8281,125308.0
2020-10-23 11:55:00,214.34,214.85,214.3,214.85,120610.0,205.8377,206.3275,205.7993,206.3275,120610.0
2020-10-23 12:00:00,214.84,215.07,214.56,215.0,173319.0,206.3179,206.5387,206.049,206.4715,173319.0
2020-10-23 12:05:00,215.01,215.15,214.9,215.08,156863.0,206.4811,206.6156,206.3755,206.5483,156863.0
2020-10-23 12:10:00,215.07,215.2,214.87,215.03,116048.0,206.5387,206.6636,206.3467,206.5003,116048.0
2020-10-23 12:15:00,215.04,215.33,214.25,214.94,301592.0,206.5099,206.7884,205.7513,206.4139,301592.0
2020-10-23 12:20:00,214.99,215.02,214.39,214.5,126518.0,206.4619,206.4907,205.8857,205.9914,126518.0
2020-10-23 12:25:00,214.53,214.89,214.44,214.87,118020.0,206.0202,206.3659,205.9337,206.3467,118020.0
2020-10-23 12:30:00,214.86,215.11,214.71,214.94,125161.0,206.3371,206.5772,206.193,206.4139,125161.0
2020-10-23 12:35:00,214.92,215.23,214.89,215.17,155657.0,206.3947,206.6924,206.3659,206.6348,155657.0
2020-10-23 12:40:00,215.17,215.26,214.89,215.2,125286.0,206.6348,206.7212,206.3659,206.6636,125286.0
2020-10-23 12:45:00,215.18,215.24,214.92,215.15,88918.0,206.6444,206.702,206.3947,206.6156,88918.0
2020-10-23 12:50:00,215.14,215.28,214.91,215.04,119600.0,206.606,206.7404,206.3851,206.5099,119600.0
2020-10-23 12:55:00,215.07,215.16,214.61,214.78,116848.0,206.5387,206.6252,206.097,206.2602,116848.0
2020-10-23 13:00:00,214.78,215.3,214.77,215.26,100022.0,206.2602,206.7596,206.2506,206.7212,100022.0
2020-10-23 13:05:00,215.26,215.34,215.18,215.3,71477.0,206.7212,206.798,206.6444,206.7596,71477.0
2020-10-23 13:10:00,215.31,215.4,215.11,215.18,116020.0,206.7692,206.8557,206.5772,206.6444,116020.0
2020-10-23 13:15:00,215.19,215.44,215.01,215.27,134726.0,206.654,206.8941,206.4811,206.7308,134726.0
2020-10-23 13:20:00,215.26,215.54,215.16,215.46,119010.0,206.7212,206.9901,206.6252,206.9133,119010.0
2020-10-23 13:25:00,215.44,215.54,215.32,215.4,68326.0,206.8941,206.9901,206.7788,206.8557,68326.0
2020-10-23 13:30:00,215.4,215.48,215.17,215.32,96370.0,206.8557,206.9325,206.6348,206.7788,96370.0
2020-10-23 13:35:00,215.32,215.36,215.12,215.22,63067.0,206.7788,206.8172,206.5868,206.6828,63067.0
2020-10-23 13:40:00,215.21,215.3,215.02,215.02,69466.0,206.6732,206.7596,206.4907,206.4907,69466.0
2020-10-23 13:45:00,215.04,215.07,214.88,215.04,94881.0,206.5099,206.5387,206.3563,206.5099,94881.0
2020-10-23 13:50:00,215.05,215.24,215.04,215.09,86653.0,206.5195,206.702,206.5099,206.5579,86653.0
2020-10-23 13:55:00,215.08,215.21,214.94,214.98,66452.0,206.5483,206.6732,206.4139,206.4523,66452.0
2020-10-23 14:00:00,214.98,215.33,214.93,215.29,107163.0,206.4523,206.7884,206.4043,206.75,107163.0
2020-10-23 14:05:00,215.32,215.58,215.24,215.31,96008.0,206.7788,207.0285,206.702,206.7692,96008.0
2020-10-23 14:10:00,215.3,215.33,215.12,215.25,81283.0,206.7596,206.7884,206.5868,206.7116,81283.0
2020-10-23 14:15:00,215.24,215.6,215.19,215.47,141142.0,206.702,207.0477,206.654,206.9229,141142.0
2020-10-23 14:20:00,215.48,215.48,215.3,215.4,102703.0,206.9325,206.9325,206.7596,206.8557,102703.0
2020-10-23 14:25:00,215.41,215.58,215.37,215.57,121150.0,206.8653,207.0285,206.8268,207.0189,121150.0
2020-10-23 14:30:00,215.55,215.6,215.42,215.44,107987.0,206.9997,207.0477,206.8749,206.8941,107987.0
2020-10-23 14:35:00,215.44,215.5,215.21,215.48,171795.0,206.8941,206.9517,206.6732,206.9325,171795.0
2020-10-23 14:40:00,215.48,215.61,215.4,215.44,194176.0,206.9325,207.0573,206.8557,206.8941,194176.0
2020-10-23 14:45:00,215.45,215.58,215.4,215.57,90507.0,206.9037,207.0285,206.8557,207.0189,90507.0
2020-10-23 14:50:00,215.57,215.64,215.41,215.46,117401.0,207.0189,207.0861,206.8653,206.9133,117401.0
2020-10-23 14:55:00,215.46,215.56,215.36,215.47,120569.0,206.9133,207.0093,206.8172,206.9229,120569.0
2020-10-23 15:00:00,215.46,215.62,215.39,215.5,135901.0,206.9133,207.0669,206.846,206.9517,135901.0
2020-10-23 15:05:00,215.49,215.62,215.45,215.56,121219.0,206.9421,207.0669,206.9037,207.0093,121219.0
2020-10-23 15:10:00,215.56,215.86,215.51,215.85,212729.0,207.0093,207.2974,206.9613,207.2878,212729.0
2020-10-23 15:15:00,215.85,215.91,215.71,215.87,128762.0,207.2878,207.3454,207.1534,207.307,128762.0
2020-10-23 15:20:00,215.87,215.93,215.72,215.82,150451.0,207.307,207.3646,207.163,207.259,150451.0
2020-10-23 15:25:00,215.83,215.9,215.78,215.88,124682.0,207.2686,207.3358,207.2206,207.3166,124682.0
2020-10-23 15:30:00,215.87,215.91,215.64,215.7,191599.0,207.307,207.3454,207.0861,207.1438,191599.0
2020-10-23 15:35:00,215.7,215.9,215.65,215.85,137252.0,207.1438,207.3358,207.0957,207.2878,137252.0
2020-10-23 15:40:00,215.86,216.26,215.85,216.13,253242.0,207.2974,207.6815,207.2878,207.5567,253242.0
2020-10-23 15:45:00,216.13,216.2,215.91,215.96,229852.0,207.5567,207.6239,207.3454,207.3934,229852.0
2020-10-23 15:50:00,215.96,216.25,215.92,216.17,342098.0,207.3934,207.6719,207.355,207.5951,342098.0
2020-10-23 15:55:00,216.15,216.28,215.98,216.26,624503.0,207.5759,207.7007,207.4126,207.6815,624503.0
2020-10-26 09:30:00,213.85,214.77,213.65,214.31,878390.0,205.3671,206.2506,205.1751,205.8089,878390.0
2020-10-26 09:35:00,214.33,215.2,214.33,214.85,387786.0,205.8281,206.6636,205.8281,206.3275,387786.0
2020-10-26 09:40:00,214.89,215.21,214.38,214.81,326433.0,206.3659,206.6732,205.8761,206.2891,326433.0
2020-10-26 09:45:00,214.81,215.05,214.32,214.62,245367.0,206.2891,206.5195,205.8185,206.1066,245367.0
2020-10-26 09:50:00,214.64,215.28,214.52,215.27,258210.0,206.1258,206.7404,206.0106,206.7308,258210.0
2020-10-26 09:55:00,215.27,215.92,215.14,215.59,320223.0,206.7308,207.355,206.606,207.0381,320223.0
2020-10-26 10:00:00,215.58,216.34,215.42,216.17,320486.0,207.0285,207.7584,206.8749,207.5951,320486.0
2020-10-26 10:05:00,216.2,216.3,215.61,216.02,261646.0,207.6239,207.72,207.0573,207.4511,261646.0
2020-10-26 10:10:00,216.05,216.25,215.71,215.85,204339.0,207.4799,207.6719,207.1534,207.2878,204339.0
2020-10-26 10:15:00,215.84,216.22,215.72,216.08,209650.0,207.2782,207.6431,207.163,207.5087,209650.0
2020-10-26 10:20:00,216.1,216.3,215.47,215.64,259340.0,207.5279,207.72,206.9229,207.0861,259340.0
2020-10-26 10:25:00,215.7,215.77,214.7,214.83,257509.0,207.1438,207.211,206.1834,206.3083,257509.0
2020-10-26 10:30:00,214.82,214.83,213.81,213.88,401081.0,206.2987,206.3083,205.3287,205.3959,401081.0
2020-10-26 10:35:00,213.86,214.1,213.51,213.99,362268.0,205.3767,205.6072,205.0406,205.5016,362268.0
2020-10-26 10:40:00,213.98,214.19,213.73,214.15,250762.0,205.492,205.6936,205.2519,205.6552,250762.0
2020-10-26 10:45:00,214.16,214.26,213.41,213.7,336487.0,205.6648,205.7609,204.9446,205.2231,336487.0
2020-10-26 10:50:00,213.69,213.74,213.21,213.25,295040.0,205.2135,205.2615,204.7525,204.7909,295040.0
2020-10-26 10:55:00,213.26,213.38,212.8,213.0,277135.0,204.8005,204.9158,204.3588,204.5509,277135.0
2020-10-26 11:00:00,213.01,213.02,212.18,212.38,353325.0,204.5605,204.5701,203.7634,203.9554,353325.0
2020-10-26 11:05:00,212.39,212.39,211.64,211.79,432875.0,203.9651,203.9651,203.2448,203.3889,432875.0
2020-10-26 11:10:00,211.8,211.99,211.62,211.96,400159.0,203.3985,203.5809,203.2256,203.5521,400159.0
2020-10-26 11:15:00,211.96,211.96,210.85,210.93,593655.0,203.5521,203.5521,202.4861,202.563,593655.0
2020-10-26 11:20:00,210.94,211.27,210.71,210.97,542498.0,202.5726,202.8895,202.3517,202.6014,542498.0
2020-10-26 11:25:00,210.98,211.18,210.64,210.71,512029.0,202.611,202.803,202.2845,202.3517,512029.0
2020-10-26 11:30:00,210.71,210.83,210.07,210.14,496950.0,202.3517,202.4669,201.7371,201.8043,496950.0
2020-10-26 11:35:00,210.15,210.78,210.13,210.61,321256.0,201.8139,202.4189,201.7947,202.2557,321256.0
2020-10-26 11:40:00,210.6,210.6,209.77,210.04,467296.0,202.2461,202.2461,201.449,201.7083,467296.0
2020-10-26 11:45:00,210.05,210.64,210.03,210.51,390938.0,201.7179,202.2845,201.6987,202.1596,390938.0
2020-10-26 11:50:00,210.51,211.1,210.11,211.09,395785.0,202.1596,202.7262,201.7755,202.7166,395785.0
2020-10-26 11:55:00,211.07,211.28,210.57,210.78,461374.0,202.6974,202.8991,202.2172,202.4189,461374.0
2020-10-26 12:00:00,210.78,210.97,210.45,210.84,279246.0,202.4189,202.6014,202.102,202.4765,279246.0
2020-10-26 12:05:00,210.83,210.95,210.37,210.59,299818.0,202.4669,202.5822,202.0252,202.2365,299818.0
2020-10-26 12:10:00,210.57,211.08,210.56,210.76,281000.0,202.2172,202.707,202.2076,202.3997,281000.0
2020-10-26 12:15:00,210.74,211.13,210.64,211.05,272597.0,202.3805,202.755,202.2845,202.6782,272597.0
2020-10-26 12:20:00,211.05,211.06,210.47,210.9,280311.0,202.6782,202.6878,202.1212,202.5342,280311.0
2020-10-26 12:25:00,210.9,211.3,210.71,211.13,216164.0,202.5342,202.9183,202.3517,202.755,216164.0
2020-10-26 12:30:00,211.12,211.13,210.33,210.46,258373.0,202.7454,202.755,201.9868,202.1116,258373.0
2020-10-26 12:35:00,210.49,210.57,210.08,210.17,208181.0,202.1404,202.2172,201.7467,201.8331,208181.0
2020-10-26 12:40:00,210.17,210.24,210.0,210.1,238888.0,201.8331,201.9003,201.6699,201.7659,238888.0
2020-10-26 12:45:00,210.09,210.15,209.85,209.88,249827.0,201.7563,201.8139,201.5258,201.5546,249827.0
2020-10-26 12:50:00,209.9,210.06,209.7,209.82,318025.0,201.5738,201.7275,201.3818,201.497,318025.0
2020-10-26 12:55:00,209.8,209.89,209.57,209.69,232274.0,201.4778,201.5642,201.2569,201.3722,232274.0
2020-10-26 13:00:00,209.68,209.85,209.53,209.72,284691.0,201.3625,201.5258,201.2185,201.401,284691.0
2020-10-26 13:05:00,209.72,209.77,209.31,209.43,308035.0,201.401,201.449,201.0072,201.1225,308035.0
2020-10-26 13:10:00,209.42,209.7,209.31,209.54,297048.0,201.1129,201.3818,201.0072,201.2281,297048.0
2020-10-26 13:15:00,209.53,209.61,209.0,209.04,394138.0,201.2185,201.2953,200.7095,200.7479,394138.0
2020-10-26 13:20:00,209.06,209.27,208.71,208.75,415290.0,200.7671,200.9688,200.431,200.4694,415290.0
2020-10-26 13:25:00,208.76,208.97,208.53,208.7,251667.0,200.479,200.6807,200.2582,200.4214,251667.0
2020-10-26 13:30:00,208.69,208.71,208.21,208.23,427734.0,200.4118,200.431,199.9509,199.9701,427734.0
2020-10-26 13:35:00,208.23,208.85,208.1,208.79,353417.0,199.9701,200.5655,199.8452,200.5079,353417.0
2020-10-26 13:40:00,208.79,208.97,208.73,208.91,216284.0,200.5079,200.6807,200.4502,200.6231,216284.0
2020-10-26 13:45:00,208.89,209.19,208.76,209.14,276484.0,200.6039,200.892,200.479,200.844,276484.0
2020-10-26 13:50:00,209.14,209.34,209.05,209.33,239616.0,200.844,201.036,200.7575,201.0264,239616.0
2020-10-26 13:55:00,209.33,209.56,209.14,209.5,272428.0,201.0264,201.2473,200.844,201.1897,272428.0
2020-10-26 14:00:00,209.49,209.59,209.32,209.48,211178.0,201.1801,201.2761,201.0168,201.1705,211178.0
2020-10-26 14:05:00,209.48,209.78,209.47,209.65,328402.0,201.1705,201.4586,201.1609,201.3337,328402.0
2020-10-26 14:10:00,209.64,209.85,209.27,209.44,234138.0,201.3241,201.5258,200.9688,201.1321,234138.0
2020-10-26 14:15:00,209.45,209.85,209.44,209.66,165139.0,201.1417,201.5258,201.1321,201.3433,165139.0
2020-10-26 14:20:00,209.64,209.75,209.45,209.64,147776.0,201.3241,201.4298,201.1417,201.3241,147776.0
2020-10-26 14:25:00,209.65,210.16,209.44,210.07,210675.0,201.3337,201.8235,201.1321,201.7371,210675.0
2020-10-26 14:30:00,210.07,210.23,209.91,209.93,200812.0,201.7371,201.8907,201.5834,201.6026,200812.0
2020-10-26 14:35:00,209.93,210.09,209.75,210.04,197027.0,201.6026,201.7563,201.4298,201.7083,197027.0
2020-10-26 14:40:00,210.04,210.35,209.72,209.75,241108.0,201.7083,202.006,201.401,201.4298,241108.0
2020-10-26 14:45:00,209.73,209.77,209.2,209.28,258577.0,201.4106,201.449,200.9016,200.9784,258577.0
2020-10-26 14:50:00,209.3,209.86,209.28,209.7,299258.0,200.9976,201.5354,200.9784,201.3818,299258.0
2020-10-26 14:55:00,209.73,210.08,209.56,209.92,224479.0,201.4106,201.7467,201.2473,201.593,224479.0
2020-10-26 15:00:00,209.94,210.22,209.77,209.8,231776.0,201.6122,201.8811,201.449,201.4778,231776.0
2020-10-26 15:05:00,209.79,209.91,209.35,209.53,272527.0,201.4682,201.5834,201.0456,201.2185,272527.0
2020-10-26 15:10:00,209.53,209.85,209.26,209.35,279506.0,201.2185,201.5258,200.9592,201.0456,279506.0
2020-10-26 15:15:00,209.35,209.84,209.15,209.16,255025.0,201.0456,201.5162,200.8536,200.8632,255025.0
2020-10-26 15:20:00,209.17,209.57,209.14,209.23,333875.0,200.8728,201.2569,200.844,200.9304,333875.0
2020-10-26 15:25:00,209.23,209.67,209.2,209.64,254334.0,200.9304,201.3529,200.9016,201.3241,254334.0
2020-10-26 15:30:00,209.64,209.98,209.25,209.61,484893.0,201.3241,201.6506,200.9496,201.2953,484893.0
2020-10-26 15:35:00,209.61,209.8,209.12,209.45,451583.0,201.2953,201.4778,200.8248,201.1417,451583.0
2020-10-26 15:40:00,209.43,209.92,209.32,209.33,416578.0,201.1225,201.593,201.0168,201.0264,416578.0
2020-10-26 15:45:00,209.32,209.45,208.84,208.95,622848.0,201.0168,201.1417,200.5559,200.6615,622848.0
2020-10-26 15:50:00,208.96,209.44,208.93,209.41,549186.0,200.6711,201.1321,200.6423,201.1033,549186.0
2020-10-26 15:55:00,209.42,210.31,209.41,210.15,1315526.0,201.1129,201.9676,201.1033,201.8139,1315526.0
2020-10-27 09:30:00,211.62,211.85,210.57,211.37,799164.0,203.2256,203.4465,202.2172,202.9855,799164.0
2020-10-27 09:35:00,211.4,211.88,210.99,211.08,544070.0,203.0143,203.4753,202.6206,202.707,544070.0
2020-10-27 09:40:00,211.09,211.88,210.82,211.88,328834.0,202.7166,203.4753,202.4573,203.4753,328834.0
2020-10-27 09:45:00,211.88,212.41,211.33,211.7,406578.0,203.4753,203.9843,202.9471,203.3024,406578.0
2020-10-27 09:50:00,211.71,212.27,211.66,211.97,517792.0,203.312,203.8498,203.264,203.5617,517792.0
2020-10-27 09:55:00,211.97,212.05,211.65,211.91,240803.0,203.5617,203.6385,203.2544,203.5041,240803.0
2020-10-27 10:00:00,211.92,212.03,211.46,211.46,257061.0,203.5137,203.6193,203.0719,203.0719,257061.0
2020-10-27 10:05:00,211.44,211.98,211.29,211.87,194132.0,203.0527,203.5713,202.9087,203.4657,194132.0
2020-10-27 10:10:00,211.89,212.03,211.51,211.55,221886.0,203.4849,203.6193,203.12,203.1584,221886.0
2020-10-27 10:15:00,211.54,211.7,210.79,210.8,252125.0,203.1488,203.3024,202.4285,202.4381,252125.0
2020-10-27 10:20:00,210.81,210.97,210.45,210.5,232546.0,202.4477,202.6014,202.102,202.15,232546.0
2020-10-27 10:25:00,210.51,211.06,210.32,210.71,268301.0,202.1596,202.6878,201.9772,202.3517,268301.0
2020-10-27 10:30:00,210.73,211.19,210.58,211.12,204523.0,202.3709,202.8127,202.2268,202.7454,204523.0
2020-10-27 10:35:00,211.14,211.6,210.95,211.42,237703.0,202.7646,203.2064,202.5822,203.0335,237703.0
2020-10-27 10:40:00,211.47,211.67,211.0,211.64,209558.0,203.0815,203.2736,202.6302,203.2448,209558.0
2020-10-27 10:45:00,211.65,212.23,211.6,212.08,279233.0,203.2544,203.8114,203.2064,203.6673,279233.0
2020-10-27 10:50:00,212.11,212.2,211.78,212.07,220306.0,203.6962,203.7826,203.3792,203.6577,220306.0
2020-10-27 10:55:00,212.07,212.38,211.68,211.71,278700.0,203.6577,203.9554,203.2832,203.312,278700.0
2020-10-27 11:00:00,211.72,212.17,211.54,211.98,209620.0,203.3216,203.7538,203.1488,203.5713,209620.0
2020-10-27 11:05:00,211.99,212.15,211.78,212.06,135678.0,203.5809,203.7346,203.3792,203.6481,135678.0
2020-10-27 11:10:00,212.06,212.44,212.01,212.34,221048.0,203.6481,204.0131,203.6001,203.917,221048.0
2020-10-27 11:15:00,212.35,212.44,212.19,212.25,225414.0,203.9266,204.0131,203.773,203.8306,225414.0
2020-10-27 11:20:00,212.28,212.46,212.14,212.45,215313.0,203.8594,204.0323,203.725,204.0227,215313.0
2020-10-27 11:25:00,212.43,212.54,211.98,212.02,273773.0,204.0035,204.1091,203.5713,203.6097,273773.0
2020-10-27 11:30:00,212.03,212.34,211.9,212.32,274490.0,203.6193,203.917,203.4945,203.8978,274490.0
2020-10-27 11:35:00,212.35,213.03,212.17,213.0,299080.0,203.9266,204.5797,203.7538,204.5509,299080.0
2020-10-27 11:40:00,213.01,213.23,212.64,212.68,309349.0,204.5605,204.7717,204.2051,204.2435,309349.0
2020-10-27 11:45:00,212.7,213.0,212.65,212.75,151133.0,204.2628,204.5509,204.2147,204.3108,151133.0
2020-10-27 11:50:00,212.75,213.01,212.74,212.86,123866.0,204.3108,204.5605,204.3012,204.4164,123866.0
2020-10-27 11:55:00,212.86,213.18,212.82,213.08,248843.0,204.4164,204.7237,204.378,204.6277,248843.0
2020-10-27 12:00:00,213.07,213.33,212.98,213.25,205765.0,204.6181,204.8678,204.5316,204.7909,205765.0
2020-10-27 12:05:00,213.25,213.37,213.12,213.36,167551.0,204.7909,204.9062,204.6661,204.8966,167551.0
2020-10-27 12:10:00,213.36,213.4,212.58,212.59,228169.0,204.8966,204.935,204.1475,204.1571,228169.0
2020-10-27 12:15:00,212.61,212.89,212.6,212.83,190442.0,204.1763,204.4452,204.1667,204.3876,190442.0
2020-10-27 12:20:00,212.83,213.09,212.72,212.89,286284.0,204.3876,204.6373,204.282,204.4452,286284.0
2020-10-27 12:25:00,212.9,213.08,212.7,212.72,207469.0,204.4548,204.6277,204.2628,204.282,207469.0
2020-10-27 12:30:00,212.72,212.83,212.42,212.61,193077.0,204.282,204.3876,203.9939,204.1763,193077.0
2020-10-27 12:35:00,212.62,212.81,212.44,212.81,135757.0,204.1859,204.3684,204.0131,204.3684,135757.0
2020-10-27 12:40:00,212.81,213.1,212.52,212.65,206283.0,204.3684,204.6469,204.0899,204.2147,206283.0
2020-10-27 12:45:00,212.64,212.86,212.57,212.82,120385.0,204.2051,204.4164,204.1379,204.378,120385.0
2020-10-27 12:50:00,212.83,213.25,212.78,213.23,141735.0,204.3876,204.7909,204.3396,204.7717,141735.0
2020-10-27 12:55:00,213.24,213.39,213.0,213.36,192287.0,204.7813,204.9254,204.5509,204.8966,192287.0
2020-10-27 13:00:00,213.36,213.43,213.25,213.39,130365.0,204.8966,204.9638,204.7909,204.9254,130365.0
2020-10-27 13:05:00,213.39,213.6,213.25,213.34,187437.0,204.9254,205.1271,204.7909,204.8774,187437.0
2020-10-27 13:10:00,213.35,213.46,213.07,213.19,167189.0,204.887,204.9926,204.6181,204.7333,167189.0
2020-10-27 13:15:00,213.17,213.25,212.77,212.78,171792.0,204.7141,204.7909,204.33,204.3396,171792.0
2020-10-27 13:20:00,212.78,213.38,212.78,213.38,195823.0,204.3396,204.9158,204.3396,204.9158,195823.0
2020-10-27 13:25:00,213.37,213.46,212.9,213.28,216996.0,204.9062,204.9926,204.4548,204.8197,216996.0
2020-10-27 13:30:00,213.28,213.9,213.24,213.74,310109.0,204.8197,205.4152,204.7813,205.2615,310109.0
2020-10-27 13:35:00,213.75,214.1,213.66,213.87,249381.0,205.2711,205.6072,205.1847,205.3863,249381.0
2020-10-27 13:40:00,213.89,214.03,213.73,214.02,222196.0,205.4055,205.54,205.2519,205.5304,222196.0
2020-10-27 13:45:00,214.02,214.36,213.95,214.2,267096.0,205.5304,205.8569,205.4632,205.7033,267096.0
2020-10-27 13:50:00,214.21,214.47,214.0,214.19,329191.0,205.7129,205.9625,205.5112,205.6936,329191.0
2020-10-27 13:55:00,214.19,214.23,213.91,214.11,194759.0,205.6936,205.7321,205.4248,205.6168,194759.0
2020-10-27 14:00:00,214.12,214.25,213.99,214.05,163169.0,205.6264,205.7513,205.5016,205.5592,163169.0
2020-10-27 14:05:00,214.04,214.11,213.87,213.98,196287.0,205.5496,205.6168,205.3863,205.492,196287.0
2020-10-27 14:10:00,213.99,214.01,213.44,213.66,286435.0,205.5016,205.5208,204.9734,205.1847,286435.0
2020-10-27 14:15:00,213.69,213.72,213.17,213.38,262841.0,205.2135,205.2423,204.7141,204.9158,262841.0
2020-10-27 14:20:00,213.39,213.77,213.28,213.65,253952.0,204.9254,205.2903,204.8197,205.1751,253952.0
2020-10-27 14:25:00,213.67,213.94,213.58,213.86,142255.0,205.1943,205.4536,205.1078,205.3767,142255.0
2020-10-27 14:30:00,213.86,213.9,213.22,213.27,207422.0,205.3767,205.4152,204.7621,204.8101,207422.0
2020-10-27 14:35:00,213.27,213.53,213.27,213.32,199061.0,204.8101,205.0598,204.8101,204.8582,199061.0
2020-10-27 14:40:00,213.32,213.56,213.28,213.37,140408.0,204.8582,205.0886,204.8197,204.9062,140408.0
2020-10-27 14:45:00,213.37,213.96,213.09,213.88,261452.0,204.9062,205.4728,204.6373,205.3959,261452.0
2020-10-27 14:50:00,213.88,214.09,213.73,214.05,257533.0,205.3959,205.5976,205.2519,205.5592,257533.0
2020-10-27 14:55:00,214.01,214.02,213.54,213.82,240719.0,205.5208,205.5304,205.0694,205.3383,240719.0
2020-10-27 15:00:00,213.83,214.13,213.59,213.99,323687.0,205.3479,205.636,205.1174,205.5016,323687.0
2020-10-27 15:05:00,213.98,214.08,213.45,213.57,357469.0,205.492,205.588,204.983,205.0982,357469.0
2020-10-27 15:10:00,213.6,214.04,213.6,213.91,215538.0,205.1271,205.5496,205.1271,205.4248,215538.0
2020-10-27 15:15:00,213.91,213.99,213.64,213.89,209891.0,205.4248,205.5016,205.1655,205.4055,209891.0
2020-10-27 15:20:00,213.9,214.52,213.75,214.44,425513.0,205.4152,206.0106,205.2711,205.9337,425513.0
2020-10-27 15:25:00,214.45,214.5,214.17,214.39,370414.0,205.9433,205.9914,205.6744,205.8857,370414.0
2020-10-27 15:30:00,214.38,214.46,214.11,214.13,278618.0,205.8761,205.9529,205.6168,205.636,278618.0
2020-10-27 15:35:00,214.13,214.54,214.02,214.44,372273.0,205.636,206.0298,205.5304,205.9337,372273.0
2020-10-27 15:40:00,214.45,214.63,214.31,214.6,575592.0,205.9433,206.1162,205.8089,206.0874,575592.0
2020-10-27 15:45:00,214.59,214.67,214.22,214.36,581337.0,206.0778,206.1546,205.7225,205.8569,581337.0
2020-10-27 15:50:00,214.34,214.34,213.52,213.71,869428.0,205.8377,205.8377,205.0502,205.2327,869428.0
2020-10-27 15:55:00,213.73,213.78,213.06,213.14,1584282.0,205.2519,205.2999,204.6085,204.6853,1584282.0
2020-10-28 09:30:00,207.6,208.84,206.9,207.65,2248403.0,199.3651,200.5559,198.6928,199.4131,2248403.0
2020-10-28 09:35:00,207.66,208.69,206.9,207.53,1071322.0,199.4227,200.4118,198.6928,199.2978,1071322.0
2020-10-28 09:40:00,207.53,207.78,206.71,207.27,673681.0,199.2978,199.5379,198.5104,199.0481,673681.0
2020-10-28 09:45:00,207.24,207.99,206.88,206.95,732347.0,199.0193,199.7396,198.6736,198.7408,732347.0
2020-10-28 09:50:00,206.96,207.1,205.63,205.76,864256.0,198.7504,198.8849,197.4732,197.598,864256.0
2020-10-28 09:55:00,205.75,206.24,205.33,206.17,799215.0,197.5884,198.059,197.1851,197.9918,799215.0
2020-10-28 10:00:00,206.14,206.26,205.12,205.22,626478.0,197.963,198.0782,196.9834,197.0795,626478.0
2020-10-28 10:05:00,205.24,205.73,204.4,205.28,823454.0,197.0987,197.5692,196.292,197.1371,823454.0
2020-10-28 10:10:00,205.25,205.9,205.06,205.34,490648.0,197.1083,197.7325,196.9258,197.1947,490648.0
2020-10-28 10:15:00,205.32,205.34,204.5,204.5,569929.0,197.1755,197.1947,196.388,196.388,569929.0
2020-10-28 10:20:00,204.51,205.22,204.51,204.93,636637.0,196.3976,197.0795,196.3976,196.801,636637.0
2020-10-28 10:25:00,204.92,205.37,204.51,204.89,626294.0,196.7914,197.2235,196.3976,196.7626,626294.0
2020-10-28 10:30:00,204.84,206.47,204.65,206.41,892552.0,196.7145,198.2799,196.5321,198.2223,892552.0
2020-10-28 10:35:00,206.42,206.64,205.52,205.62,695115.0,198.2319,198.4431,197.3676,197.4636,695115.0
2020-10-28 10:40:00,205.59,205.85,205.12,205.46,467871.0,197.4348,197.6845,196.9834,197.3099,467871.0
2020-10-28 10:45:00,205.45,205.6,204.69,204.77,595742.0,197.3003,197.4444,196.5705,196.6473,595742.0
2020-10-28 10:50:00,204.78,205.07,204.42,204.92,549687.0,196.6569,196.9354,196.3112,196.7914,549687.0
2020-10-28 10:55:00,204.91,205.19,204.43,205.07,536336.0,196.7818,197.0507,196.3208,196.9354,536336.0
2020-10-28 11:00:00,205.05,205.27,204.49,204.56,474667.0,196.9162,197.1275,196.3784,196.4456,474667.0
2020-10-28 11:05:00,204.59,205.73,204.59,205.51,485557.0,196.4745,197.5692,196.4745,197.358,485557.0
2020-10-28 11:10:00,205.51,205.73,205.15,205.5,372371.0,197.358,197.5692,197.0122,197.3484,372371.0
2020-10-28 11:15:00,205.52,205.69,205.1,205.18,405727.0,197.3676,197.5308,196.9642,197.0411,405727.0
2020-10-28 11:20:00,205.21,205.49,205.0,205.05,383571.0,197.0699,197.3388,196.8682,196.9162,383571.0
2020-10-28 11:25:00,205.05,205.29,204.76,204.94,366061.0,196.9162,197.1467,196.6377,196.8106,366061.0
2020-10-28 11:30:00,204.92,204.92,204.58,204.78,271959.0,196.7914,196.7914,196.4649,196.6569,271959.0
2020-10-28 11:35:00,204.78,205.07,204.64,204.98,307866.0,196.6569,196.9354,196.5225,196.849,307866.0
2020-10-28 11:40:00,204.95,205.6,204.76,205.52,381393.0,196.8202,197.4444,196.6377,197.3676,381393.0
2020-10-28 11:45:00,205.51,205.87,205.35,205.43,399767.0,197.358,197.7037,197.2043,197.2811,399767.0
2020-10-28 11:50:00,205.41,205.82,205.1,205.63,331562.0,197.2619,197.6557,196.9642,197.4732,331562.0
2020-10-28 11:55:00,205.59,205.88,205.26,205.27,311849.0,197.4348,197.7133,197.1179,197.1275,311849.0
2020-10-28 12:00:00,205.26,205.52,205.01,205.1,270750.0,197.1179,197.3676,196.8778,196.9642,270750.0
2020-10-28 12:05:00,205.1,205.52,204.95,205.22,286989.0,196.9642,197.3676,196.8202,197.0795,286989.0
2020-10-28 12:10:00,205.21,205.54,205.06,205.34,227345.0,197.0699,197.3868,196.9258,197.1947,227345.0
2020-10-28 12:15:00,205.34,205.44,205.13,205.33,212073.0,197.1947,197.2907,196.993,197.1851,212073.0
2020-10-28 12:20:00,205.34,205.49,205.1,205.42,241309.0,197.1947,197.3388,196.9642,197.2715,241309.0
2020-10-28 12:25:00,205.42,205.5,204.9,205.01,295441.0,197.2715,197.3484,196.7722,196.8778,295441.0
2020-10-28 12:30:00,205.01,205.28,204.8,205.09,248337.0,196.8778,197.1371,196.6761,196.9546,248337.0
2020-10-28 12:35:00,205.14,205.26,204.85,205.0,216770.0,197.0026,197.1179,196.7241,196.8682,216770.0
2020-10-28 12:40:00,204.97,204.99,204.72,204.96,256407.0,196.8394,196.8586,196.5993,196.8298,256407.0
2020-10-28 12:45:00,204.96,205.0,204.6,204.62,258596.0,196.8298,196.8682,196.4841,196.5033,258596.0
2020-10-28 12:50:00,204.63,205.12,204.62,205.06,225998.0,196.5129,196.9834,196.5033,196.9258,225998.0
2020-10-28 12:55:00,205.06,205.13,204.7,204.7,180230.0,196.9258,196.993,196.5801,196.5801,180230.0
2020-10-28 13:00:00,204.69,204.82,204.46,204.58,361074.0,196.5705,196.6953,196.3496,196.4649,361074.0
2020-10-28 13:05:00,204.56,204.72,204.18,204.25,270947.0,196.4456,196.5993,196.0807,196.1479,270947.0
2020-10-28 13:10:00,204.26,204.37,204.08,204.36,312223.0,196.1575,196.2632,195.9847,196.2536,312223.0
2020-10-28 13:15:00,204.36,204.46,204.03,204.26,252303.0,196.2536,196.3496,195.9367,196.1575,252303.0
2020-10-28 13:20:00,204.25,204.25,204.01,204.15,265460.0,196.1479,196.1479,195.9175,196.0519,265460.0
2020-10-28 13:25:00,204.13,204.59,204.09,204.58,275876.0,196.0327,196.4745,195.9943,196.4649,275876.0
2020-10-28 13:30:00,204.57,204.83,204.48,204.79,217328.0,196.4552,196.7049,196.3688,196.6665,217328.0
2020-10-28 13:35:00,204.78,205.36,204.74,205.14,360088.0,196.6569,197.2139,196.6185,197.0026,360088.0
2020-10-28 13:40:00,205.15,205.18,204.74,204.9,220234.0,197.0122,197.0411,196.6185,196.7722,220234.0
2020-10-28 13:45:00,204.89,205.14,204.61,204.94,246999.0,196.7626,197.0026,196.4937,196.8106,246999.0
2020-10-28 13:50:00,204.95,205.28,204.86,205.23,204686.0,196.8202,197.1371,196.7337,197.0891,204686.0
2020-10-28 13:55:00,205.24,205.28,205.0,205.26,188393.0,197.0987,197.1371,196.8682,197.1179,188393.0
2020-10-28 14:00:00,205.26,205.26,204.76,204.98,251295.0,197.1179,197.1179,196.6377,196.849,251295.0
2020-10-28 14:05:00,204.96,205.24,204.86,205.09,183859.0,196.8298,197.0987,196.7337,196.9546,183859.0
2020-10-28 14:10:00,205.1,205.15,204.51,204.59,231606.0,196.9642,197.0122,196.3976,196.4745,231606.0
2020-10-28 14:15:00,204.59,204.62,204.2,204.41,265647.0,196.4745,196.5033,196.0999,196.3016,265647.0
2020-10-28 14:20:00,204.4,204.84,204.32,204.82,267147.0,196.292,196.7145,196.2152,196.6953,267147.0
2020-10-28 14:25:00,204.83,204.91,204.62,204.88,212964.0,196.7049,196.7818,196.5033,196.753,212964.0
2020-10-28 14:30:00,204.88,205.08,204.39,204.52,269047.0,196.753,196.945,196.2824,196.4072,269047.0
2020-10-28 14:35:00,204.52,204.58,204.22,204.37,275925.0,196.4072,196.4649,196.1191,196.2632,275925.0
2020-10-28 14:40:00,204.36,204.66,204.27,204.49,223830.0,196.2536,196.5417,196.1671,196.3784,223830.0
2020-10-28 14:45:00,204.48,204.48,204.19,204.25,288820.0,196.3688,196.3688,196.0903,196.1479,288820.0
2020-10-28 14:50:00,204.24,204.5,204.1,204.13,277835.0,196.1383,196.388,196.0039,196.0327,277835.0
2020-10-28 14:55:00,204.13,205.23,204.11,205.18,382783.0,196.0327,197.0891,196.0135,197.0411,382783.0
2020-10-28 15:00:00,205.18,205.26,204.4,204.53,285228.0,197.0411,197.1179,196.292,196.4168,285228.0
2020-10-28 15:05:00,204.51,204.9,204.36,204.85,284973.0,196.3976,196.7722,196.2536,196.7241,284973.0
2020-10-28 15:10:00,204.87,205.25,204.5,205.04,404119.0,196.7433,197.1083,196.388,196.9066,404119.0
2020-10-28 15:15:00,205.04,205.04,204.46,204.58,329150.0,196.9066,196.9066,196.3496,196.4649,329150.0
2020-10-28 15:20:00,204.59,205.35,204.4,205.24,309865.0,196.4745,197.2043,196.292,197.0987,309865.0
2020-10-28 15:25:00,205.23,205.37,205.0,205.06,323202.0,197.0891,197.2235,196.8682,196.9258,323202.0
2020-10-28 15:30:00,205.06,205.92,205.06,205.79,414152.0,196.9258,197.7517,196.9258,197.6269,414152.0
2020-10-28 15:35:00,205.78,205.82,204.44,204.47,522525.0,197.6173,197.6557,196.3304,196.3592,522525.0
2020-10-28 15:40:00,204.5,204.9,204.42,204.47,389731.0,196.388,196.7722,196.3112,196.3592,389731.0
2020-10-28 15:45:00,204.48,204.74,204.03,204.16,591237.0,196.3688,196.6185,195.9367,196.0615,591237.0
2020-10-28 15:50:00,204.1,204.38,203.05,203.1,1026384.0,196.0039,196.2728,194.9955,195.0436,1026384.0
2020-10-28 15:55:00,203.1,203.24,202.1,202.47,2498946.0,195.0436,195.178,194.0832,194.4386,2498946.0
2020-10-29 09:30:00,203.95,204.67,203.5,204.61,1057284.0,195.8598,196.5513,195.4277,196.4937,1057284.0
2020-10-29 09:35:00,204.56,205.07,203.77,204.04,675746.0,196.4456,196.9354,195.687,195.9463,675746.0
2020-10-29 09:40:00,204.04,204.14,203.5,203.96,561648.0,195.9463,196.0423,195.4277,195.8694,561648.0
2020-10-29 09:45:00,203.99,204.12,203.43,203.63,629423.0,195.8983,196.0231,195.3605,195.5525,629423.0
2020-10-29 09:50:00,203.67,204.15,203.37,204.13,376295.0,195.5909,196.0519,195.3029,196.0327,376295.0
2020-10-29 09:55:00,204.11,204.87,204.02,204.72,450671.0,196.0135,196.7433,195.9271,196.5993,450671.0
2020-10-29 10:00:00,204.72,205.19,204.53,205.1,466137.0,196.5993,197.0507,196.4168,196.9642,466137.0
2020-10-29 10:05:00,205.1,205.47,204.71,204.87,446919.0,196.9642,197.3195,196.5897,196.7433,446919.0
2020-10-29 10:10:00,204.86,205.01,204.0,204.21,432812.0,196.7337,196.8778,195.9079,196.1095,432812.0
2020-10-29 10:15:00,204.23,204.87,204.03,204.7,322994.0,196.1287,196.7433,195.9367,196.5801,322994.0
2020-10-29 10:20:00,204.68,205.28,204.47,205.14,254776.0,196.5609,197.1371,196.3592,197.0026,254776.0
2020-10-29 10:25:00,205.15,205.42,204.79,205.25,274904.0,197.0122,197.2715,196.6665,197.1083,274904.0
2020-10-29 10:30:00,205.22,205.41,204.7,204.92,229113.0,197.0795,197.2619,196.5801,196.7914,229113.0
2020-10-29 10:35:00,204.94,204.95,204.36,204.87,205370.0,196.8106,196.8202,196.2536,196.7433,205370.0
2020-10-29 10:40:00,204.88,205.08,204.65,204.85,188320.0,196.753,196.945,196.5321,196.7241,188320.0
2020-10-29 10:45:00,204.87,205.2,204.52,204.61,180896.0,196.7433,197.0603,196.4072,196.4937,180896.0
2020-10-29 10:50:00,204.64,204.73,204.12,204.68,237320.0,196.5225,196.6089,196.0231,196.5609,237320.0
2020-10-29 10:55:00,204.69,205.09,204.51,204.85,264752.0,196.5705,196.9546,196.3976,196.7241,264752.0
2020-10-29 11:00:00,204.87,204.93,204.33,204.53,204678.0,196.7433,196.801,196.2248,196.4168,204678.0
2020-10-29 11:05:00,204.55,204.64,204.18,204.49,144613.0,196.436,196.5225,196.0807,196.3784,144613.0
2020-10-29 11:10:00,204.48,204.94,204.42,204.87,201583.0,196.3688,196.8106,196.3112,196.7433,201583.0
2020-10-29 11:15:00,204.87,205.21,204.76,205.09,203583.0,196.7433,197.0699,196.6377,196.9546,203583.0
2020-10-29 11:20:00,205.09,205.23,204.81,204.88,190223.0,196.9546,197.0891,196.6857,196.753,190223.0
2020-10-29 11:25:00,204.88,205.21,204.78,205.04,148767.0,196.753,197.0699,196.6569,196.9066,148767.0
2020-10-29 11:30:00,205.02,205.2,204.74,205.18,188998.0,196.8874,197.0603,196.6185,197.0411,188998.0
2020-10-29 11:35:00,205.19,205.25,204.96,205.19,196849.0,197.0507,197.1083,196.8298,197.0507,196849.0
2020-10-29 11:40:00,205.2,205.2,204.6,204.63,237477.0,197.0603,197.0603,196.4841,196.5129,237477.0
2020-10-29 11:45:00,204.62,204.74,204.39,204.62,222386.0,196.5033,196.6185,196.2824,196.5033,222386.0
2020-10-29 11:50:00,204.62,204.77,204.33,204.42,164453.0,196.5033,196.6473,196.2248,196.3112,164453.0
2020-10-29 11:55:00,204.41,204.7,203.95,204.31,306498.0,196.3016,196.5801,195.8598,196.2056,306498.0
2020-10-29 12:00:00,204.33,204.62,204.23,204.29,154724.0,196.2248,196.5033,196.1287,196.1864,154724.0
2020-10-29 12:05:00,204.31,204.65,204.21,204.49,130327.0,196.2056,196.5321,196.1095,196.3784,130327.0
2020-10-29 12:10:00,204.47,204.58,204.3,204.55,138543.0,196.3592,196.4649,196.196,196.436,138543.0
2020-10-29 12:15:00,204.53,204.74,204.45,204.62,114123.0,196.4168,196.6185,196.34,196.5033,114123.0
2020-10-29 12:20:00,204.65,204.72,204.31,204.35,131900.0,196.5321,196.5993,196.2056,196.244,131900.0
2020-10-29 12:25:00,204.33,204.69,204.33,204.53,142510.0,196.2248,196.5705,196.2248,196.4168,142510.0
2020-10-29 12:30:00,204.55,204.62,204.25,204.62,146534.0,196.436,196.5033,196.1479,196.5033,146534.0
2020-10-29 12:35:00,204.6,204.85,204.51,204.59,192967.0,196.4841,196.7241,196.3976,196.4745,192967.0
2020-10-29 12:40:00,204.59,204.96,204.59,204.72,189791.0,196.4745,196.8298,196.4745,196.5993,189791.0
2020-10-29 12:45:00,204.73,205.14,204.66,205.08,169727.0,196.6089,197.0026,196.5417,196.945,169727.0
2020-10-29 12:50:00,205.1,205.1,204.64,204.89,184679.0,196.9642,196.9642,196.5225,196.7626,184679.0
2020-10-29 12:55:00,204.87,204.9,204.69,204.8,129350.0,196.7433,196.7722,196.5705,196.6761,129350.0
2020-10-29 13:00:00,204.83,204.99,204.76,204.88,77036.0,196.7049,196.8586,196.6377,196.753,77036.0
2020-10-29 13:05:00,204.9,204.97,204.53,204.64,169424.0,196.7722,196.8394,196.4168,196.5225,169424.0
2020-10-29 13:10:00,204.65,204.91,204.56,204.85,127020.0,196.5321,196.7818,196.4456,196.7241,127020.0
2020-10-29 13:15:00,204.85,204.97,204.74,204.97,166678.0,196.7241,196.8394,196.6185,196.8394,166678.0
2020-10-29 13:20:00,204.96,205.74,204.95,205.54,299586.0,196.8298,197.5788,196.8202,197.3868,299586.0
2020-10-29 13:25:00,205.53,205.82,205.32,205.76,182405.0,197.3772,197.6557,197.1755,197.598,182405.0
2020-10-29 13:30:00,205.76,206.1,205.73,206.03,322758.0,197.598,197.9246,197.5692,197.8573,322758.0
2020-10-29 13:35:00,206.05,206.07,205.48,205.54,259259.0,197.8765,197.8957,197.3292,197.3868,259259.0
2020-10-29 13:40:00,205.55,205.88,205.52,205.77,156040.0,197.3964,197.7133,197.3676,197.6076,156040.0
2020-10-29 13:45:00,205.78,205.84,205.55,205.6,109211.0,197.6173,197.6749,197.3964,197.4444,109211.0
2020-10-29 13:50:00,205.58,205.92,205.44,205.89,151781.0,197.4252,197.7517,197.2907,197.7229,151781.0
2020-10-29 13:55:00,205.91,206.11,205.76,206.04,176548.0,197.7421,197.9342,197.598,197.8669,176548.0
2020-10-29 14:00:00,206.03,206.39,205.98,206.09,210379.0,197.8573,198.2031,197.8093,197.915,210379.0
2020-10-29 14:05:00,206.08,206.26,205.96,206.15,216385.0,197.9054,198.0782,197.7901,197.9726,216385.0
2020-10-29 14:10:00,206.16,206.33,205.97,206.21,129996.0,197.9822,198.1454,197.7997,198.0302,129996.0
2020-10-29 14:15:00,206.21,206.68,206.21,206.63,263252.0,198.0302,198.4816,198.0302,198.4335,263252.0
2020-10-29 14:20:00,206.62,206.92,206.49,206.86,239088.0,198.4239,198.712,198.2991,198.6544,239088.0
2020-10-29 14:25:00,206.84,207.33,206.8,207.24,316853.0,198.6352,199.1058,198.5968,199.0193,316853.0
2020-10-29 14:30:00,207.26,207.34,206.8,207.2,303638.0,199.0385,199.1154,198.5968,198.9809,303638.0
2020-10-29 14:35:00,207.21,207.26,206.98,207.13,230088.0,198.9905,199.0385,198.7697,198.9137,230088.0
2020-10-29 14:40:00,207.09,207.36,206.97,207.08,251706.0,198.8753,199.1346,198.76,198.8657,251706.0
2020-10-29 14:45:00,207.05,207.2,206.47,206.54,231411.0,198.8369,198.9809,198.2799,198.3471,231411.0
2020-10-29 14:50:00,206.53,206.64,206.34,206.56,207314.0,198.3375,198.4431,198.155,198.3663,207314.0
2020-10-29 14:55:00,206.55,206.8,206.48,206.6,193424.0,198.3567,198.5968,198.2895,198.4047,193424.0
2020-10-29 15:00:00,206.63,206.73,206.05,206.49,355474.0,198.4335,198.5296,197.8765,198.2991,355474.0
2020-10-29 15:05:00,206.48,206.68,206.13,206.25,212777.0,198.2895,198.4816,197.9534,198.0686,212777.0
2020-10-29 15:10:00,206.24,206.39,206.06,206.12,210033.0,198.059,198.2031,197.8861,197.9438,210033.0
2020-10-29 15:15:00,206.12,206.29,205.73,206.27,257086.0,197.9438,198.107,197.5692,198.0878,257086.0
2020-10-29 15:20:00,206.26,206.49,206.16,206.38,208371.0,198.0782,198.2991,197.9822,198.1935,208371.0
2020-10-29 15:25:00,206.35,206.65,206.18,206.44,187313.0,198.1646,198.4527,198.0014,198.2511,187313.0
2020-10-29 15:30:00,206.44,206.54,206.02,206.08,226852.0,198.2511,198.3471,197.8477,197.9054,226852.0
2020-10-29 15:35:00,206.09,206.12,205.83,206.02,196531.0,197.915,197.9438,197.6653,197.8477,196531.0
2020-10-29 15:40:00,206.0,206.39,205.89,206.06,301868.0,197.8285,198.2031,197.7229,197.8861,301868.0
2020-10-29 15:45:00,206.08,206.45,205.83,206.16,423659.0,197.9054,198.2607,197.6653,197.9822,423659.0
2020-10-29 15:50:00,206.14,206.67,205.94,206.31,494553.0,197.963,198.4719,197.7709,198.1262,494553.0
2020-10-29 15:55:00,206.3,206.31,204.2,204.39,1405354.0,198.1166,198.1262,196.0999,196.2824,1405354.0
2020-10-30 09:30:00,203.47,204.29,202.92,203.53,978573.0,195.3989,196.1864,194.8707,195.4565,978573.0
2020-10-30 09:35:00,203.51,204.13,203.42,203.96,378689.0,195.4373,196.0327,195.3509,195.8694,378689.0
2020-10-30 09:40:00,203.96,204.03,203.38,203.64,360014.0,195.8694,195.9367,195.3125,195.5621,360014.0
2020-10-30 09:45:00,203.69,203.8,203.25,203.26,344353.0,195.6102,195.7158,195.1876,195.1972,344353.0
2020-10-30 09:50:00,203.27,203.41,202.95,203.0,320805.0,195.2068,195.3413,194.8995,194.9475,320805.0
2020-10-30 09:55:00,203.0,203.41,202.89,203.17,249487.0,194.9475,195.3413,194.8419,195.1108,249487.0
2020-10-30 10:00:00,203.1,203.2,202.29,202.38,377574.0,195.0436,195.1396,194.2657,194.3521,377574.0
2020-10-30 10:05:00,202.41,202.92,202.24,202.45,301780.0,194.3809,194.8707,194.2177,194.4193,301780.0
2020-10-30 10:10:00,202.43,202.62,201.86,201.98,281797.0,194.4001,194.5826,193.8527,193.968,281797.0
2020-10-30 10:15:00,201.92,202.04,201.44,201.81,391785.0,193.9104,194.0256,193.4494,193.8047,391785.0
2020-10-30 10:20:00,201.79,201.84,201.32,201.38,307065.0,193.7855,193.8335,193.3342,193.3918,307065.0
2020-10-30 10:25:00,201.39,201.43,200.75,200.93,397325.0,193.4014,193.4398,192.7868,192.9596,397325.0
2020-10-30 10:30:00,200.92,201.24,200.65,200.73,393387.0,192.95,193.2573,192.6907,192.7676,393387.0
2020-10-30 10:35:00,200.69,200.89,200.25,200.88,473152.0,192.7292,192.9212,192.3066,192.9116,473152.0
2020-10-30 10:40:00,200.84,200.86,200.1,200.69,364911.0,192.8732,192.8924,192.1626,192.7292,364911.0
2020-10-30 10:45:00,200.7,201.11,200.11,200.11,348009.0,192.7388,193.1325,192.1722,192.1722,348009.0
2020-10-30 10:50:00,200.11,200.73,200.08,200.42,307621.0,192.1722,192.7676,192.1434,192.4699,307621.0
2020-10-30 10:55:00,200.39,200.55,199.76,199.77,597253.0,192.4411,192.5947,191.836,191.8457,597253.0
2020-10-30 11:00:00,199.77,200.93,199.77,200.72,418995.0,191.8457,192.9596,191.8457,192.758,418995.0
2020-10-30 11:05:00,200.74,200.8,200.17,200.2,211455.0,192.7772,192.8348,192.2298,192.2586,211455.0
2020-10-30 11:10:00,200.2,200.89,200.18,200.84,262658.0,192.2586,192.9212,192.2394,192.8732,262658.0
2020-10-30 11:15:00,200.84,200.87,200.13,200.31,315858.0,192.8732,192.902,192.1914,192.3642,315858.0
2020-10-30 11:20:00,200.3,200.59,200.07,200.3,322288.0,192.3546,192.6331,192.1338,192.3546,322288.0
2020-10-30 11:25:00,200.3,200.34,199.98,200.01,376623.0,192.3546,192.393,192.0473,192.0761,376623.0
2020-10-30 11:30:00,200.01,200.09,199.65,199.84,342548.0,192.0761,192.153,191.7304,191.9129,342548.0
2020-10-30 11:35:00,199.87,200.13,199.64,199.97,292871.0,191.9417,192.1914,191.7208,192.0377,292871.0
2020-10-30 11:40:00,199.96,200.43,199.62,200.36,335925.0,192.0281,192.4795,191.7016,192.4122,335925.0
2020-10-30 11:45:00,200.4,200.44,199.9,200.38,261553.0,192.4507,192.4891,191.9705,192.4315,261553.0
2020-10-30 11:50:00,200.37,200.67,200.22,200.66,239638.0,192.4219,192.71,192.2778,192.7003,239638.0
2020-10-30 11:55:00,200.67,200.67,200.17,200.52,223583.0,192.71,192.71,192.2298,192.5659,223583.0
2020-10-30 12:00:00,200.5,201.2,200.32,201.09,241788.0,192.5467,193.2189,192.3738,193.1133,241788.0
2020-10-30 12:05:00,201.08,201.37,201.03,201.26,193021.0,193.1037,193.3822,193.0557,193.2765,193021.0
2020-10-30 12:10:00,201.3,201.41,200.95,201.31,212651.0,193.315,193.4206,192.9788,193.3246,212651.0
2020-10-30 12:15:00,201.3,201.96,201.25,201.9,230323.0,193.315,193.9488,193.2669,193.8912,230323.0
2020-10-30 12:20:00,201.87,202.3,201.83,202.21,319599.0,193.8624,194.2753,193.8239,194.1889,319599.0
2020-10-30 12:25:00,202.21,202.44,202.03,202.28,213569.0,194.1889,194.4097,194.016,194.2561,213569.0
2020-10-30 12:30:00,202.28,202.32,201.61,201.72,216286.0,194.2561,194.2945,193.6127,193.7183,216286.0
2020-10-30 12:35:00,201.71,201.76,201.13,201.34,220873.0,193.7087,193.7567,193.1517,193.3534,220873.0
2020-10-30 12:40:00,201.34,201.47,201.22,201.35,181186.0,193.3534,193.4782,193.2381,193.363,181186.0
2020-10-30 12:45:00,201.32,201.65,201.2,201.54,191087.0,193.3342,193.6511,193.2189,193.5454,191087.0
2020-10-30 12:50:00,201.56,201.6,201.17,201.47,125494.0,193.5646,193.6031,193.1901,193.4782,125494.0
2020-10-30 12:55:00,201.47,201.63,201.27,201.55,120153.0,193.4782,193.6319,193.2862,193.555,120153.0
2020-10-30 13:00:00,201.53,201.91,201.37,201.46,162336.0,193.5358,193.9008,193.3822,193.4686,162336.0
2020-10-30 13:05:00,201.45,201.45,201.05,201.1,175316.0,193.459,193.459,193.0749,193.1229,175316.0
2020-10-30 13:10:00,201.1,201.12,200.98,201.08,163965.0,193.1229,193.1421,193.0077,193.1037,163965.0
2020-10-30 13:15:00,201.08,201.21,200.85,200.9,175180.0,193.1037,193.2285,192.8828,192.9308,175180.0
2020-10-30 13:20:00,200.87,200.97,200.72,200.79,155286.0,192.902,192.9981,192.758,192.8252,155286.0
2020-10-30 13:25:00,200.79,201.03,200.54,201.0,164510.0,192.8252,193.0557,192.5851,193.0269,164510.0
2020-10-30 13:30:00,201.01,201.08,200.51,200.51,153605.0,193.0365,193.1037,192.5563,192.5563,153605.0
2020-10-30 13:35:00,200.53,200.7,200.12,200.54,214126.0,192.5755,192.7388,192.1818,192.5851,214126.0
2020-10-30 13:40:00,200.52,200.69,200.3,200.38,154349.0,192.5659,192.7292,192.3546,192.4315,154349.0
2020-10-30 13:45:00,200.33,200.53,200.15,200.46,140266.0,192.3834,192.5755,192.2106,192.5083,140266.0
2020-10-30 13:50:00,200.5,200.76,200.37,200.52,145064.0,192.5467,192.7964,192.4219,192.5659,145064.0
2020-10-30 13:55:00,200.49,200.99,200.44,200.65,169540.0,192.5371,193.0173,192.4891,192.6907,169540.0
2020-10-30 14:00:00,200.67,200.77,200.37,200.73,158979.0,192.71,192.806,192.4219,192.7676,158979.0
2020-10-30 14:05:00,200.73,201.36,200.58,201.07,219168.0,192.7676,193.3726,192.6235,193.0941,219168.0
2020-10-30 14:10:00,201.1,201.2,200.63,200.65,165625.0,193.1229,193.2189,192.6715,192.6907,165625.0
2020-10-30 14:15:00,200.63,201.13,200.62,201.0,128427.0,192.6715,193.1517,192.6619,193.0269,128427.0
2020-10-30 14:20:00,201.02,201.15,200.61,200.8,153156.0,193.0461,193.1709,192.6523,192.8348,153156.0
2020-10-30 14:25:00,200.81,200.9,200.32,200.5,144828.0,192.8444,192.9308,192.3738,192.5467,144828.0
2020-10-30 14:30:00,200.43,200.49,200.07,200.25,178050.0,192.4795,192.5371,192.1338,192.3066,178050.0
2020-10-30 14:35:00,200.23,200.73,200.11,200.54,225967.0,192.2874,192.7676,192.1722,192.5851,225967.0
2020-10-30 14:40:00,200.53,200.54,200.05,200.15,187942.0,192.5755,192.5851,192.1145,192.2106,187942.0
2020-10-30 14:45:00,200.14,200.97,199.94,200.92,347196.0,192.201,192.9981,192.0089,192.95,347196.0
2020-10-30 14:50:00,200.89,200.89,200.36,200.51,140000.0,192.9212,192.9212,192.4122,192.5563,140000.0
2020-10-30 14:55:00,200.49,201.02,200.37,200.67,177211.0,192.5371,193.0461,192.4219,192.71,177211.0
2020-10-30 15:00:00,200.62,200.96,200.33,200.8,190616.0,192.6619,192.9884,192.3834,192.8348,190616.0
2020-10-30 15:05:00,200.77,200.97,200.45,200.64,174091.0,192.806,192.9981,192.4987,192.6811,174091.0
2020-10-30 15:10:00,200.63,201.45,200.57,201.34,223016.0,192.6715,193.459,192.6139,193.3534,223016.0
2020-10-30 15:15:00,201.33,201.77,201.19,201.45,290505.0,193.3438,193.7663,193.2093,193.459,290505.0
2020-10-30 15:20:00,201.41,201.89,201.34,201.81,341102.0,193.4206,193.8816,193.3534,193.8047,341102.0
2020-10-30 15:25:00,201.81,201.9,200.88,200.91,272035.0,193.8047,193.8912,192.9116,192.9404,272035.0
2020-10-30 15:30:00,200.92,201.1,200.41,200.5,257269.0,192.95,193.1229,192.4603,192.5467,257269.0
2020-10-30 15:35:00,200.52,200.57,200.15,200.57,341224.0,192.5659,192.6139,192.2106,192.6139,341224.0
2020-10-30 15:40:00,200.59,201.31,200.39,201.28,367102.0,192.6331,193.3246,192.4411,193.2958,367102.0
2020-10-30 15:45:00,201.29,201.7,200.5,200.75,495431.0,193.3054,193.6991,192.5467,192.7868,495431.0
2020-10-30 15:50:00,200.77,201.47,200.46,200.97,726944.0,192.806,193.4782,192.5083,192.9981,726944.0
2020-10-30 15:55:00,200.97,203.32,200.97,202.58,2369223.0,192.9981,195.2548,192.9981,194.5442,2369223.0
2020-11-02 09:30:00,204.27,204.5,203.61,203.98,1079218.0,196.1671,196.388,195.5333,195.8887,1079218.0
2020-11-02 09:35:00,203.98,204.99,203.87,204.85,558103.0,195.8887,196.8586,195.783,196.7241,558103.0
2020-11-02 09:40:00,204.84,205.28,204.63,204.72,478294.0,196.7145,197.1371,196.5129,196.5993,478294.0
2020-11-02 09:45:00,204.72,204.84,203.86,204.33,408732.0,196.5993,196.7145,195.7734,196.2248,408732.0
2020-11-02 09:50:00,204.33,205.02,204.23,204.84,342354.0,196.2248,196.8874,196.1287,196.7145,342354.0
2020-11-02 09:55:00,204.84,205.0,204.25,204.39,306391.0,196.7145,196.8682,196.1479,196.2824,306391.0
2020-11-02 10:00:00,204.39,204.89,204.11,204.64,356663.0,196.2824,196.7626,196.0135,196.5225,356663.0
2020-11-02 10:05:00,204.62,204.77,203.5,203.74,331050.0,196.5033,196.6473,195.4277,195.6582,331050.0
2020-11-02 10:10:00,203.77,204.51,203.5,204.29,350832.0,195.687,196.3976,195.4277,196.1864,350832.0
2020-11-02 10:15:00,204.34,204.78,204.13,204.68,358363.0,196.2344,196.6569,196.0327,196.5609,358363.0
2020-11-02 10:20:00,204.65,204.76,203.96,204.21,284099.0,196.5321,196.6377,195.8694,196.1095,284099.0
2020-11-02 10:25:00,204.2,204.49,203.81,204.15,314639.0,196.0999,196.3784,195.7254,196.0519,314639.0
2020-11-02 10:30:00,204.11,204.22,203.69,203.7,226490.0,196.0135,196.1191,195.6102,195.6198,226490.0
2020-11-02 10:35:00,203.72,203.74,203.11,203.37,305244.0,195.639,195.6582,195.0532,195.3029,305244.0
2020-11-02 10:40:00,203.36,203.49,202.81,202.89,283788.0,195.2932,195.4181,194.7651,194.8419,283788.0
2020-11-02 10:45:00,202.9,203.41,202.85,203.41,267688.0,194.8515,195.3413,194.8035,195.3413,267688.0
2020-11-02 10:50:00,203.42,203.44,203.01,203.23,204143.0,195.3509,195.3701,194.9571,195.1684,204143.0
2020-11-02 10:55:00,203.26,203.46,202.97,203.07,203573.0,195.1972,195.3893,194.9187,195.0148,203573.0
2020-11-02 11:00:00,203.07,203.3,202.72,203.17,259664.0,195.0148,195.2356,194.6786,195.1108,259664.0
2020-11-02 11:05:00,203.19,203.22,202.68,202.75,171215.0,195.13,195.1588,194.6402,194.7074,171215.0
2020-11-02 11:10:00,202.75,203.0,202.07,202.5,314256.0,194.7074,194.9475,194.0544,194.4674,314256.0
2020-11-02 11:15:00,202.5,202.63,201.97,202.11,303554.0,194.4674,194.5922,193.9584,194.0928,303554.0
2020-11-02 11:20:00,202.11,202.39,201.91,202.25,233424.0,194.0928,194.3617,193.9008,194.2273,233424.0
2020-11-02 11:25:00,202.24,202.65,202.11,202.31,181133.0,194.2177,194.6114,194.0928,194.2849,181133.0
2020-11-02 11:30:00,202.33,202.43,201.97,202.07,225037.0,194.3041,194.4001,193.9584,194.0544,225037.0
2020-11-02 11:35:00,202.07,202.13,201.75,201.88,235069.0,194.0544,194.112,193.7471,193.872,235069.0
2020-11-02 11:40:00,201.9,202.42,201.89,202.39,228357.0,193.8912,194.3905,193.8816,194.3617,228357.0
2020-11-02 11:45:00,202.38,202.65,202.24,202.25,235610.0,194.3521,194.6114,194.2177,194.2273,235610.0
2020-11-02 11:50:00,202.27,202.42,202.02,202.24,179337.0,194.2465,194.3905,194.0064,194.2177,179337.0
2020-11-02 11:55:00,202.24,202.39,201.85,201.85,158380.0,194.2177,194.3617,193.8431,193.8431,158380.0
2020-11-02 12:00:00,201.87,201.94,201.33,201.43,576664.0,193.8624,193.9296,193.3438,193.4398,576664.0
2020-11-02 12:05:00,201.42,201.83,201.24,201.83,169284.0,193.4302,193.8239,193.2573,193.8239,169284.0
2020-11-02 12:10:00,201.84,202.02,201.4,201.66,163633.0,193.8335,194.0064,193.411,193.6607,163633.0
2020-11-02 12:15:00,201.61,201.95,201.51,201.52,157141.0,193.6127,193.9392,193.5166,193.5262,157141.0
2020-11-02 12:20:00,201.54,201.91,201.5,201.85,131789.0,193.5454,193.9008,193.507,193.8431,131789.0
2020-11-02 12:25:00,201.84,202.02,201.71,201.95,139841.0,193.8335,194.0064,193.7087,193.9392,139841.0
2020-11-02 12:30:00,201.95,202.01,201.53,201.59,141113.0,193.9392,193.9968,193.5358,193.5935,141113.0
2020-11-02 12:35:00,201.59,201.77,201.27,201.36,167298.0,193.5935,193.7663,193.2862,193.3726,167298.0
2020-11-02 12:40:00,201.37,201.47,200.87,200.93,269473.0,193.3822,193.4782,192.902,192.9596,269473.0
2020-11-02 12:45:00,200.93,201.24,200.72,200.97,233718.0,192.9596,193.2573,192.758,192.9981,233718.0
2020-11-02 12:50:00,200.98,201.39,200.84,201.13,133449.0,193.0077,193.4014,192.8732,193.1517,133449.0
2020-11-02 12:55:00,201.15,201.34,200.95,201.25,137309.0,193.1709,193.3534,192.9788,193.2669,137309.0
2020-11-02 13:00:00,201.26,201.38,200.94,201.2,171711.0,193.2765,193.3918,192.9692,193.2189,171711.0
2020-11-02 13:05:00,201.21,201.25,200.76,200.9,174605.0,193.2285,193.2669,192.7964,192.9308,174605.0
2020-11-02 13:10:00,200.91,201.02,200.69,200.87,162911.0,192.9404,193.0461,192.7292,192.902,162911.0
2020-11-02 13:15:00,200.85,200.98,200.51,200.61,148354.0,192.8828,193.0077,192.5563,192.6523,148354.0
2020-11-02 13:20:00,200.6,201.18,200.5,200.86,207474.0,192.6427,193.1997,192.5467,192.8924,207474.0
2020-11-02 13:25:00,200.81,201.26,200.64,201.21,174881.0,192.8444,193.2765,192.6811,193.2285,174881.0
2020-11-02 13:30:00,201.21,201.28,200.85,201.05,150478.0,193.2285,193.2958,192.8828,193.0749,150478.0
2020-11-02 13:35:00,201.03,201.23,200.77,201.02,128487.0,193.0557,193.2477,192.806,193.0461,128487.0
2020-11-02 13:40:00,201.03,201.25,200.91,201.03,139641.0,193.0557,193.2669,192.9404,193.0557,139641.0
2020-11-02 13:45:00,201.02,201.08,200.59,200.62,162807.0,193.0461,193.1037,192.6331,192.6619,162807.0
2020-11-02 13:50:00,200.6,200.79,200.31,200.36,215698.0,192.6427,192.8252,192.3642,192.4122,215698.0
2020-11-02 13:55:00,200.38,200.51,200.14,200.19,179936.0,192.4315,192.5563,192.201,192.249,179936.0
2020-11-02 14:00:00,200.21,200.56,200.13,200.33,178629.0,192.2682,192.6043,192.1914,192.3834,178629.0
2020-11-02 14:05:00,200.33,200.59,200.17,200.58,147715.0,192.3834,192.6331,192.2298,192.6235,147715.0
2020-11-02 14:10:00,200.58,200.65,200.29,200.31,165301.0,192.6235,192.6907,192.345,192.3642,165301.0
2020-11-02 14:15:00,200.28,200.42,200.12,200.24,172984.0,192.3354,192.4699,192.1818,192.297,172984.0
2020-11-02 14:20:00,200.23,201.08,200.19,201.03,250245.0,192.2874,193.1037,192.249,193.0557,250245.0
2020-11-02 14:25:00,201.0,201.12,200.77,201.06,157927.0,193.0269,193.1421,192.806,193.0845,157927.0
2020-11-02 14:30:00,201.04,201.23,200.81,200.9,121147.0,193.0653,193.2477,192.8444,192.9308,121147.0
2020-11-02 14:35:00,200.89,201.2,200.86,201.06,130369.0,192.9212,193.2189,192.8924,193.0845,130369.0
2020-11-02 14:40:00,201.02,201.21,201.0,201.12,105409.0,193.0461,193.2285,193.0269,193.1421,105409.0
2020-11-02 14:45:00,201.09,201.73,201.05,201.38,202377.0,193.1133,193.7279,193.0749,193.3918,202377.0
2020-11-02 14:50:00,201.39,201.5,201.02,201.15,162730.0,193.4014,193.507,193.0461,193.1709,162730.0
2020-11-02 14:55:00,201.17,201.35,201.02,201.3,120847.0,193.1901,193.363,193.0461,193.315,120847.0
2020-11-02 15:00:00,201.3,201.77,201.06,201.26,184575.0,193.315,193.7663,193.0845,193.2765,184575.0
2020-11-02 15:05:00,201.24,201.25,201.02,201.06,143397.0,193.2573,193.2669,193.0461,193.0845,143397.0
2020-11-02 15:10:00,201.07,201.41,200.99,201.22,218799.0,193.0941,193.4206,193.0173,193.2381,218799.0
2020-11-02 15:15:00,201.23,201.76,201.23,201.6,311938.0,193.2477,193.7567,193.2477,193.6031,311938.0
2020-11-02 15:20:00,201.6,201.7,201.51,201.6,165911.0,193.6031,193.6991,193.5166,193.6031,165911.0
2020-11-02 15:25:00,201.61,201.69,201.23,201.47,215003.0,193.6127,193.6895,193.2477,193.4782,215003.0
2020-11-02 15:30:00,201.48,201.73,200.96,201.01,208013.0,193.4878,193.7279,192.9884,193.0365,208013.0
2020-11-02 15:35:00,201.01,201.09,200.72,200.88,194425.0,193.0365,193.1133,192.758,192.9116,194425.0
2020-11-02 15:40:00,200.9,201.09,200.65,200.65,267548.0,192.9308,193.1133,192.6907,192.6907,267548.0
2020-11-02 15:45:00,200.65,201.41,200.64,201.18,306723.0,192.6907,193.4206,192.6811,193.1997,306723.0
2020-11-02 15:50:00,201.21,201.93,200.74,201.89,557398.0,193.2285,193.92,192.7772,193.8816,557398.0
2020-11-02 15:55:00,201.87,202.37,201.59,202.32,1421590.0,193.8624,194.3425,193.5935,194.2945,1421590.0
2020-11-03 09:30:00,203.7,203.89,203.12,203.37,680790.0,195.6198,195.8022,195.0628,195.3029,680790.0
2020-11-03 09:35:00,203.37,204.47,203.21,203.97,420833.0,195.3029,196.3592,195.1492,195.879,420833.0
2020-11-03 09:40:00,203.99,204.15,203.71,203.82,227240.0,195.8983,196.0519,195.6294,195.735,227240.0
2020-11-03 09:45:00,203.81,204.37,203.52,204.32,251870.0,195.7254,196.2632,195.4469,196.2152,251870.0
2020-11-03 09:50:00,204.32,204.93,204.31,204.84,286207.0,196.2152,196.801,196.2056,196.7145,286207.0
2020-11-03 09:55:00,204.84,205.4,204.58,205.35,418146.0,196.7145,197.2523,196.4649,197.2043,418146.0
2020-11-03 10:00:00,205.39,206.18,205.18,206.05,374348.0,197.2427,198.0014,197.0411,197.8765,374348.0
2020-11-03 10:05:00,206.05,206.25,205.72,205.84,315510.0,197.8765,198.0686,197.5596,197.6749,315510.0
2020-11-03 10:10:00,205.88,206.44,205.76,206.41,292527.0,197.7133,198.2511,197.598,198.2223,292527.0
2020-11-03 10:15:00,206.41,207.39,206.38,207.36,474505.0,198.2223,199.1634,198.1935,199.1346,474505.0
2020-11-03 10:20:00,207.36,207.93,207.24,207.7,433437.0,199.1346,199.682,199.0193,199.4611,433437.0
2020-11-03 10:25:00,207.69,207.85,207.41,207.62,324327.0,199.4515,199.6051,199.1826,199.3843,324327.0
2020-11-03 10:30:00,207.62,207.92,207.21,207.23,270279.0,199.3843,199.6724,198.9905,199.0097,270279.0
2020-11-03 10:35:00,207.25,207.36,206.81,206.87,313000.0,199.0289,199.1346,198.6064,198.664,313000.0
2020-11-03 10:40:00,206.87,207.08,206.64,206.77,261557.0,198.664,198.8657,198.4431,198.568,261557.0
2020-11-03 10:45:00,206.77,207.32,206.75,207.23,213521.0,198.568,199.0962,198.5488,199.0097,213521.0
2020-11-03 10:50:00,207.25,207.31,206.65,207.04,171124.0,199.0289,199.0866,198.4527,198.8273,171124.0
2020-11-03 10:55:00,207.09,207.95,207.07,207.88,282467.0,198.8753,199.7012,198.8561,199.634,282467.0
2020-11-03 11:00:00,207.89,208.12,207.4,207.64,259158.0,199.6436,199.8644,199.173,199.4035,259158.0
2020-11-03 11:05:00,207.65,207.76,207.42,207.6,128825.0,199.4131,199.5187,199.1922,199.3651,128825.0
2020-11-03 11:10:00,207.61,207.73,207.26,207.4,202559.0,199.3747,199.4899,199.0385,199.173,202559.0
2020-11-03 11:15:00,207.43,207.69,207.07,207.58,165778.0,199.2018,199.4515,198.8561,199.3459,165778.0
2020-11-03 11:20:00,207.59,208.0,207.58,207.85,192813.0,199.3555,199.7492,199.3459,199.6051,192813.0
2020-11-03 11:25:00,207.86,208.0,207.54,207.65,259661.0,199.6147,199.7492,199.3074,199.4131,259661.0
2020-11-03 11:30:00,207.69,208.05,207.58,207.75,183753.0,199.4515,199.7972,199.3459,199.5091,183753.0
2020-11-03 11:35:00,207.75,208.05,207.63,208.04,179532.0,199.5091,199.7972,199.3939,199.7876,179532.0
2020-11-03 11:40:00,208.03,208.06,207.68,207.83,138502.0,199.778,199.8068,199.4419,199.5859,138502.0
2020-11-03 11:45:00,207.85,207.9,207.58,207.72,191911.0,199.6051,199.6532,199.3459,199.4803,191911.0
2020-11-03 11:50:00,207.72,207.87,207.54,207.56,239162.0,199.4803,199.6243,199.3074,199.3266,239162.0
2020-11-03 11:55:00,207.58,207.59,207.21,207.44,235105.0,199.3459,199.3555,198.9905,199.2114,235105.0
2020-11-03 12:00:00,207.46,207.64,206.87,206.98,195007.0,199.2306,199.4035,198.664,198.7697,195007.0
2020-11-03 12:05:00,206.97,207.06,206.7,206.8,177146.0,198.76,198.8465,198.5008,198.5968,177146.0
2020-11-03 12:10:00,206.79,207.07,206.65,206.99,136036.0,198.5872,198.8561,198.4527,198.7793,136036.0
2020-11-03 12:15:00,206.98,207.25,206.87,206.89,119532.0,198.7697,199.0289,198.664,198.6832,119532.0
2020-11-03 12:20:00,206.89,207.39,206.89,207.24,111961.0,198.6832,199.1634,198.6832,199.0193,111961.0
2020-11-03 12:25:00,207.25,207.49,207.12,207.41,104278.0,199.0289,199.2594,198.9041,199.1826,104278.0
2020-11-03 12:30:00,207.4,207.45,207.3,207.34,108963.0,199.173,199.221,199.077,199.1154,108963.0
2020-11-03 12:35:00,207.36,207.43,207.16,207.3,121902.0,199.1346,199.2018,198.9425,199.077,121902.0
2020-11-03 12:40:00,207.28,207.42,207.21,207.22,117736.0,199.0578,199.1922,198.9905,199.0001,117736.0
2020-11-03 12:45:00,207.23,207.38,207.04,207.34,103739.0,199.0097,199.1538,198.8273,199.1154,103739.0
2020-11-03 12:50:00,207.33,207.35,206.87,206.98,125659.0,199.1058,199.125,198.664,198.7697,125659.0
2020-11-03 12:55:00,207.0,207.08,206.78,207.05,139026.0,198.7889,198.8657,198.5776,198.8369,139026.0
2020-11-03 13:00:00,207.04,207.46,206.97,207.3,154391.0,198.8273,199.2306,198.76,199.077,154391.0
2020-11-03 13:05:00,207.3,207.31,206.95,207.0,164760.0,199.077,199.0866,198.7408,198.7889,164760.0
2020-11-03 13:10:00,207.0,207.12,206.55,206.59,113134.0,198.7889,198.9041,198.3567,198.3951,113134.0
2020-11-03 13:15:00,206.59,206.6,206.36,206.53,146142.0,198.3951,198.4047,198.1742,198.3375,146142.0
2020-11-03 13:20:00,206.49,206.6,206.26,206.51,110920.0,198.2991,198.4047,198.0782,198.3183,110920.0
2020-11-03 13:25:00,206.52,206.57,206.26,206.51,88272.0,198.3279,198.3759,198.0782,198.3183,88272.0
2020-11-03 13:30:00,206.51,206.75,206.42,206.55,131551.0,198.3183,198.5488,198.2319,198.3567,131551.0
2020-11-03 13:35:00,206.58,206.64,206.09,206.29,141946.0,198.3855,198.4431,197.915,198.107,141946.0
2020-11-03 13:40:00,206.28,206.62,206.1,206.57,104662.0,198.0974,198.4239,197.9246,198.3759,104662.0
2020-11-03 13:45:00,206.56,206.61,205.76,205.79,140950.0,198.3663,198.4143,197.598,197.6269,140950.0
2020-11-03 13:50:00,205.8,205.97,205.41,205.55,206943.0,197.6365,197.7997,197.2619,197.3964,206943.0
2020-11-03 13:55:00,205.5,205.59,205.11,205.29,169012.0,197.3484,197.4348,196.9738,197.1467,169012.0
2020-11-03 14:00:00,205.29,205.53,205.17,205.44,143197.0,197.1467,197.3772,197.0314,197.2907,143197.0
2020-11-03 14:05:00,205.47,205.55,205.17,205.3,126619.0,197.3195,197.3964,197.0314,197.1563,126619.0
2020-11-03 14:10:00,205.35,206.0,205.31,205.82,185150.0,197.2043,197.8285,197.1659,197.6557,185150.0
2020-11-03 14:15:00,205.82,205.94,205.61,205.89,218122.0,197.6557,197.7709,197.454,197.7229,218122.0
2020-11-03 14:20:00,205.93,206.15,205.72,205.84,130885.0,197.7613,197.9726,197.5596,197.6749,130885.0
2020-11-03 14:25:00,205.83,206.01,205.57,205.7,102004.0,197.6653,197.8381,197.4156,197.5404,102004.0
2020-11-03 14:30:00,205.7,206.25,205.5,206.15,188344.0,197.5404,198.0686,197.3484,197.9726,188344.0
2020-11-03 14:35:00,206.12,206.24,205.97,206.04,116680.0,197.9438,198.059,197.7997,197.8669,116680.0
2020-11-03 14:40:00,206.02,206.5,206.02,206.39,164378.0,197.8477,198.3087,197.8477,198.2031,164378.0
2020-11-03 14:45:00,206.38,206.57,206.19,206.52,169740.0,198.1935,198.3759,198.011,198.3279,169740.0
2020-11-03 14:50:00,206.53,206.53,206.28,206.4,116433.0,198.3375,198.3375,198.0974,198.2127,116433.0
2020-11-03 14:55:00,206.39,206.52,206.21,206.43,144170.0,198.2031,198.3279,198.0302,198.2415,144170.0
2020-11-03 15:00:00,206.43,206.51,205.9,205.9,219685.0,198.2415,198.3183,197.7325,197.7325,219685.0
2020-11-03 15:05:00,205.9,206.06,205.69,205.84,164137.0,197.7325,197.8861,197.5308,197.6749,164137.0
2020-11-03 15:10:00,205.83,206.15,205.79,205.9,199089.0,197.6653,197.9726,197.6269,197.7325,199089.0
2020-11-03 15:15:00,205.9,206.04,205.81,205.98,156809.0,197.7325,197.8669,197.6461,197.8093,156809.0
2020-11-03 15:20:00,205.98,206.35,205.92,206.3,319494.0,197.8093,198.1646,197.7517,198.1166,319494.0
2020-11-03 15:25:00,206.29,207.0,206.29,206.91,308359.0,198.107,198.7889,198.107,198.7024,308359.0
2020-11-03 15:30:00,206.9,207.39,206.73,207.39,350366.0,198.6928,199.1634,198.5296,199.1634,350366.0
2020-11-03 15:35:00,207.38,207.58,206.96,207.33,435908.0,199.1538,199.3459,198.7504,199.1058,435908.0
2020-11-03 15:40:00,207.32,208.0,207.21,207.33,495761.0,199.0962,199.7492,198.9905,199.1058,495761.0
2020-11-03 15:45:00,207.33,207.75,207.3,207.71,448973.0,199.1058,199.5091,199.077,199.4707,448973.0
2020-11-03 15:50:00,207.71,208.0,207.24,207.86,687353.0,199.4707,199.7492,199.0193,199.6147,687353.0
2020-11-03 15:55:00,207.87,207.87,206.08,206.11,1090016.0,199.6243,199.6243,197.9054,197.9342,1090016.0
2020-11-04 09:30:00,214.02,215.03,212.73,215.0,1792163.0,205.5304,206.5003,204.2916,206.4715,1792163.0
2020-11-04 09:35:00,215.0,215.13,212.66,213.1,918278.0,206.4715,206.5964,204.2243,204.6469,918278.0
2020-11-04 09:40:00,213.14,213.97,212.41,213.65,584857.0,204.6853,205.4824,203.9843,205.1751,584857.0
2020-11-04 09:45:00,213.67,213.86,212.76,212.97,546201.0,205.1943,205.3767,204.3204,204.522,546201.0
2020-11-04 09:50:00,213.01,213.3,212.44,213.15,472593.0,204.5605,204.839,204.0131,204.6949,472593.0
2020-11-04 09:55:00,213.13,213.79,212.78,213.75,471542.0,204.6757,205.3095,204.3396,205.2711,471542.0
2020-11-04 10:00:00,213.75,214.88,213.53,214.77,576951.0,205.2711,206.3563,205.0598,206.2506,576951.0
2020-11-04 10:05:00,214.78,215.52,214.62,215.05,733056.0,206.2602,206.9709,206.1066,206.5195,733056.0
2020-11-04 10:10:00,215.06,215.55,214.75,215.33,537042.0,206.5291,206.9997,206.2314,206.7884,537042.0
2020-11-04 10:15:00,215.34,215.97,215.14,215.59,520666.0,206.798,207.403,206.606,207.0381,520666.0
2020-11-04 10:20:00,215.62,216.44,215.52,216.13,591052.0,207.0669,207.8544,206.9709,207.5567,591052.0
2020-11-04 10:25:00,216.16,216.31,215.55,215.63,520185.0,207.5855,207.7296,206.9997,207.0765,520185.0
2020-11-04 10:30:00,215.63,215.98,215.45,215.79,323799.0,207.0765,207.4126,206.9037,207.2302,323799.0
2020-11-04 10:35:00,215.81,216.0,215.07,215.34,398574.0,207.2494,207.4319,206.5387,206.798,398574.0
2020-11-04 10:40:00,215.34,215.64,214.97,215.09,309382.0,206.798,207.0861,206.4427,206.5579,309382.0
2020-11-04 10:45:00,215.08,215.83,215.08,215.72,260118.0,206.5483,207.2686,206.5483,207.163,260118.0
2020-11-04 10:50:00,215.72,216.43,215.59,216.39,380200.0,207.163,207.8448,207.0381,207.8064,380200.0
2020-11-04 10:55:00,216.4,216.54,216.09,216.48,347250.0,207.816,207.9504,207.5183,207.8928,347250.0
2020-11-04 11:00:00,216.48,216.72,216.36,216.6,397569.0,207.8928,208.1233,207.7776,208.0081,397569.0
2020-11-04 11:05:00,216.61,216.88,216.26,216.28,366096.0,208.0177,208.2769,207.6815,207.7007,366096.0
2020-11-04 11:10:00,216.28,216.46,215.9,216.08,325025.0,207.7007,207.8736,207.3358,207.5087,325025.0
2020-11-04 11:15:00,216.08,216.43,215.69,216.37,320537.0,207.5087,207.8448,207.1341,207.7872,320537.0
2020-11-04 11:20:00,216.37,217.03,216.26,216.94,475453.0,207.7872,208.421,207.6815,208.3346,475453.0
2020-11-04 11:25:00,216.95,217.14,216.55,216.7,308009.0,208.3442,208.5266,207.96,208.1041,308009.0
2020-11-04 11:30:00,216.71,217.37,216.63,216.84,337660.0,208.1137,208.7475,208.0369,208.2385,337660.0
2020-11-04 11:35:00,216.84,217.15,216.75,217.02,258697.0,208.2385,208.5362,208.1521,208.4114,258697.0
2020-11-04 11:40:00,217.03,217.12,216.75,216.94,222026.0,208.421,208.5074,208.1521,208.3346,222026.0
2020-11-04 11:45:00,216.95,217.16,216.57,216.79,179233.0,208.3442,208.5458,207.9792,208.1905,179233.0
2020-11-04 11:50:00,216.78,217.11,216.61,216.82,263597.0,208.1809,208.4978,208.0177,208.2193,263597.0
2020-11-04 11:55:00,216.83,217.42,216.8,217.27,452940.0,208.2289,208.7955,208.2001,208.6515,452940.0
2020-11-04 12:00:00,217.27,217.4,217.06,217.24,308801.0,208.6515,208.7763,208.4498,208.6227,308801.0
2020-11-04 12:05:00,217.24,217.3,216.86,216.99,317556.0,208.6227,208.6803,208.2577,208.3826,317556.0
2020-11-04 12:10:00,217.0,217.04,216.64,217.03,372116.0,208.3922,208.4306,208.0465,208.421,372116.0
2020-11-04 12:15:00,217.05,217.46,216.95,217.23,287627.0,208.4402,208.8339,208.3442,208.6131,287627.0
2020-11-04 12:20:00,217.23,217.85,217.12,217.74,361099.0,208.6131,209.2085,208.5074,209.1028,361099.0
2020-11-04 12:25:00,217.74,217.76,217.33,217.61,295684.0,209.1028,209.122,208.7091,208.978,295684.0
2020-11-04 12:30:00,217.61,217.99,217.61,217.98,305964.0,208.978,209.3429,208.978,209.3333,305964.0
2020-11-04 12:35:00,217.99,218.03,217.63,217.88,410914.0,209.3429,209.3813,208.9972,209.2373,410914.0
2020-11-04 12:40:00,217.93,218.28,217.93,218.18,294339.0,209.2853,209.6214,209.2853,209.5254,294339.0
2020-11-04 12:45:00,218.22,218.32,217.79,217.85,271040.0,209.5638,209.6598,209.1508,209.2085,271040.0
2020-11-04 12:50:00,217.86,217.99,217.58,217.61,249501.0,209.2181,209.3429,208.9492,208.978,249501.0
2020-11-04 12:55:00,217.61,217.84,217.45,217.59,192300.0,208.978,209.1989,208.8243,208.9588,192300.0
2020-11-04 13:00:00,217.61,217.85,217.25,217.36,210127.0,208.978,209.2085,208.6323,208.7379,210127.0
2020-11-04 13:05:00,217.37,217.53,216.87,217.13,288380.0,208.7475,208.9012,208.2673,208.517,288380.0
2020-11-04 13:10:00,217.14,217.43,216.98,217.34,220583.0,208.5266,208.8051,208.373,208.7187,220583.0
2020-11-04 13:15:00,217.35,217.65,217.12,217.19,284359.0,208.7283,209.0164,208.5074,208.5746,284359.0
2020-11-04 13:20:00,217.19,217.24,216.82,217.0,265995.0,208.5746,208.6227,208.2193,208.3922,265995.0
2020-11-04 13:25:00,217.0,217.27,216.67,217.2,244284.0,208.3922,208.6515,208.0753,208.5843,244284.0
2020-11-04 13:30:00,217.22,217.88,216.92,217.8,257111.0,208.6035,209.2373,208.3154,209.1605,257111.0
2020-11-04 13:35:00,217.79,218.0,217.64,217.92,231301.0,209.1508,209.3525,209.0068,209.2757,231301.0
2020-11-04 13:40:00,217.94,218.0,216.54,216.75,328401.0,209.2949,209.3525,207.9504,208.1521,328401.0
2020-11-04 13:45:00,216.78,217.16,216.7,216.84,201198.0,208.1809,208.5458,208.1041,208.2385,201198.0
2020-11-04 13:50:00,216.83,217.09,216.64,217.0,187235.0,208.2289,208.4786,208.0465,208.3922,187235.0
2020-11-04 13:55:00,217.0,217.37,216.82,217.17,215423.0,208.3922,208.7475,208.2193,208.5554,215423.0
2020-11-04 14:00:00,217.21,217.67,217.0,217.09,234047.0,208.5939,209.0356,208.3922,208.4786,234047.0
2020-11-04 14:05:00,217.08,217.47,216.87,217.32,202944.0,208.469,208.8435,208.2673,208.6995,202944.0
2020-11-04 14:10:00,217.34,217.55,217.19,217.32,221827.0,208.7187,208.9204,208.5746,208.6995,221827.0
2020-11-04 14:15:00,217.33,217.4,216.7,216.84,230379.0,208.7091,208.7763,208.1041,208.2385,230379.0
2020-11-04 14:20:00,216.87,217.32,216.68,217.11,292812.0,208.2673,208.6995,208.0849,208.4978,292812.0
2020-11-04 14:25:00,217.1,217.22,216.81,216.87,188956.0,208.4882,208.6035,208.2097,208.2673,188956.0
2020-11-04 14:30:00,216.88,217.02,216.57,216.81,181220.0,208.2769,208.4114,207.9792,208.2097,181220.0
2020-11-04 14:35:00,216.81,217.04,216.65,216.78,180918.0,208.2097,208.4306,208.0561,208.1809,180918.0
2020-11-04 14:40:00,216.78,216.79,216.1,216.43,282590.0,208.1809,208.1905,207.5279,207.8448,282590.0
2020-11-04 14:45:00,216.43,216.97,216.39,216.83,181936.0,207.8448,208.3634,207.8064,208.2289,181936.0
2020-11-04 14:50:00,216.83,217.18,216.81,217.16,206632.0,208.2289,208.565,208.2097,208.5458,206632.0
2020-11-04 14:55:00,217.15,217.25,216.83,216.98,189785.0,208.5362,208.6323,208.2289,208.373,189785.0
2020-11-04 15:00:00,217.04,217.44,216.61,216.66,261903.0,208.4306,208.8147,208.0177,208.0657,261903.0
2020-11-04 15:05:00,216.64,217.0,216.42,216.93,279162.0,208.0465,208.3922,207.8352,208.325,279162.0
2020-11-04 15:10:00,216.92,217.05,216.57,216.92,220711.0,208.3154,208.4402,207.9792,208.3154,220711.0
2020-11-04 15:15:00,216.9,216.98,216.31,216.35,267261.0,208.2962,208.373,207.7296,207.768,267261.0
2020-11-04 15:20:00,216.35,217.0,216.3,216.98,351485.0,207.768,208.3922,207.72,208.373,351485.0
2020-11-04 15:25:00,216.97,217.07,216.52,216.56,317522.0,208.3634,208.4594,207.9312,207.9696,317522.0
2020-11-04 15:30:00,216.56,216.74,216.2,216.66,340413.0,207.9696,208.1425,207.6239,208.0657,340413.0
2020-11-04 15:35:00,216.68,216.95,216.45,216.61,249551.0,208.0849,208.3442,207.864,208.0177,249551.0
2020-11-04 15:40:00,216.61,216.64,216.25,216.45,332010.0,208.0177,208.0465,207.6719,207.864,332010.0
2020-11-04 15:45:00,216.41,216.92,216.3,216.58,478564.0,207.8256,208.3154,207.72,207.9888,478564.0
2020-11-04 15:50:00,216.54,217.45,216.16,217.43,697123.0,207.9504,208.8243,207.5855,208.8051,697123.0
2020-11-04 15:55:00,217.41,217.41,215.87,216.32,1599637.0,208.7859,208.7859,207.307,207.7392,1599637.0
2020-11-05 09:30:00,221.83,222.22,221.15,221.86,1612524.0,213.0306,213.4051,212.3776,213.0594,1612524.0
2020-11-05 09:35:00,221.86,223.28,221.81,223.14,1135352.0,213.0594,214.4231,213.0114,214.2886,1135352.0
2020-11-05 09:40:00,223.12,223.21,221.98,222.1,791443.0,214.2694,214.3558,213.1746,213.2899,791443.0
2020-11-05 09:45:00,222.12,223.19,221.96,223.02,641311.0,213.3091,214.3366,213.1554,214.1734,641311.0
2020-11-05 09:50:00,223.03,223.6,223.02,223.25,571764.0,214.183,214.7304,214.1734,214.3943,571764.0
2020-11-05 09:55:00,223.27,223.55,222.8,222.85,407803.0,214.4135,214.6824,213.9621,214.0101,407803.0
2020-11-05 10:00:00,222.84,223.48,222.78,223.3,370557.0,214.0005,214.6151,213.9429,214.4423,370557.0
2020-11-05 10:05:00,223.29,223.88,223.26,223.82,474574.0,214.4327,214.9993,214.4039,214.9417,474574.0
2020-11-05 10:10:00,223.83,224.0,223.25,223.31,508011.0,214.9513,215.1145,214.3943,214.4519,508011.0
2020-11-05 10:15:00,223.34,223.97,223.28,223.88,470775.0,214.4807,215.0857,214.4231,214.9993,470775.0
2020-11-05 10:20:00,223.87,223.99,222.76,222.78,483695.0,214.9897,215.1049,213.9237,213.9429,483695.0
2020-11-05 10:25:00,222.78,222.88,222.19,222.34,469242.0,213.9429,214.0389,213.3763,213.5204,469242.0
2020-11-05 10:30:00,222.38,222.57,222.13,222.41,284952.0,213.5588,213.7412,213.3187,213.5876,284952.0
2020-11-05 10:35:00,222.39,223.0,222.15,222.25,399594.0,213.5684,214.1542,213.3379,213.4339,399594.0
2020-11-05 10:40:00,222.25,222.85,222.12,222.44,294708.0,213.4339,214.0101,213.3091,213.6164,294708.0
2020-11-05 10:45:00,222.43,222.6,221.5,222.42,388406.0,213.6068,213.77,212.7137,213.5972,388406.0
2020-11-05 10:50:00,222.41,223.03,222.22,222.75,348826.0,213.5876,214.183,213.4051,213.9141,348826.0
2020-11-05 10:55:00,222.75,223.24,222.61,223.23,302010.0,213.9141,214.3847,213.7797,214.3751,302010.0
2020-11-05 11:00:00,223.22,223.34,222.87,223.03,223764.0,214.3655,214.4807,214.0293,214.183,223764.0
2020-11-05 11:05:00,223.03,223.24,222.59,222.65,224242.0,214.183,214.3847,213.7604,213.8181,224242.0
2020-11-05 11:10:00,222.64,222.86,222.16,222.75,344222.0,213.8085,214.0197,213.3475,213.9141,344222.0
2020-11-05 11:15:00,222.74,222.95,222.58,222.76,153460.0,213.9045,214.1062,213.7508,213.9237,153460.0
2020-11-05 11:20:00,222.76,222.89,222.31,222.67,204718.0,213.9237,214.0485,213.4916,213.8373,204718.0
2020-11-05 11:25:00,222.65,222.85,222.5,222.73,193730.0,213.8181,214.0101,213.674,213.8949,193730.0
2020-11-05 11:30:00,222.73,223.0,222.67,222.89,175421.0,213.8949,214.1542,213.8373,214.0485,175421.0
2020-11-05 11:35:00,222.88,222.96,222.24,222.32,183429.0,214.0389,214.1158,213.4243,213.5012,183429.0
2020-11-05 11:40:00,222.33,222.47,222.02,222.09,237736.0,213.5108,213.6452,213.2131,213.2803,237736.0
2020-11-05 11:45:00,222.09,222.57,222.07,222.45,202686.0,213.2803,213.7412,213.2611,213.626,202686.0
2020-11-05 11:50:00,222.45,222.47,221.78,222.04,289998.0,213.626,213.6452,212.9826,213.2323,289998.0
2020-11-05 11:55:00,222.05,222.23,221.88,221.98,225196.0,213.2419,213.4147,213.0786,213.1746,225196.0
2020-11-05 12:00:00,221.99,222.5,221.95,222.41,224588.0,213.1842,213.674,213.1458,213.5876,224588.0
2020-11-05 12:05:00,222.41,222.62,222.07,222.62,263816.0,213.5876,213.7893,213.2611,213.7893,263816.0
2020-11-05 12:10:00,222.62,222.92,222.55,222.84,235376.0,213.7893,214.0774,213.722,214.0005,235376.0
2020-11-05 12:15:00,222.85,222.95,222.3,222.42,275374.0,214.0101,214.1062,213.4819,213.5972,275374.0
2020-11-05 12:20:00,222.42,222.47,221.83,221.96,295286.0,213.5972,213.6452,213.0306,213.1554,295286.0
2020-11-05 12:25:00,221.97,222.16,221.72,221.85,166657.0,213.165,213.3475,212.925,213.0498,166657.0
2020-11-05 12:30:00,221.87,221.95,221.52,221.61,229364.0,213.069,213.1458,212.7329,212.8193,229364.0
2020-11-05 12:35:00,221.64,222.4,221.61,222.36,189891.0,212.8481,213.578,212.8193,213.5396,189891.0
2020-11-05 12:40:00,222.37,222.63,222.22,222.59,159631.0,213.5492,213.7989,213.4051,213.7604,159631.0
2020-11-05 12:45:00,222.6,222.76,222.54,222.7,130837.0,213.77,213.9237,213.7124,213.8661,130837.0
2020-11-05 12:50:00,222.71,222.85,222.59,222.78,144115.0,213.8757,214.0101,213.7604,213.9429,144115.0
2020-11-05 12:55:00,222.76,222.86,222.64,222.75,141315.0,213.9237,214.0197,213.8085,213.9141,141315.0
2020-11-05 13:00:00,222.77,223.07,222.69,222.83,268172.0,213.9333,214.2214,213.8565,213.9909,268172.0
2020-11-05 13:05:00,222.84,223.07,222.82,223.02,137476.0,214.0005,214.2214,213.9813,214.1734,137476.0
2020-11-05 13:10:00,223.02,223.23,223.02,223.06,164621.0,214.1734,214.3751,214.1734,214.2118,164621.0
2020-11-05 13:15:00,223.06,223.07,222.82,222.91,126669.0,214.2118,214.2214,213.9813,214.0678,126669.0
2020-11-05 13:20:00,222.92,223.21,222.87,223.06,134562.0,214.0774,214.3558,214.0293,214.2118,134562.0
2020-11-05 13:25:00,223.07,223.14,222.83,222.95,119929.0,214.2214,214.2886,213.9909,214.1062,119929.0
2020-11-05 13:30:00,222.97,223.04,222.75,222.75,160362.0,214.1254,214.1926,213.9141,213.9141,160362.0
2020-11-05 13:35:00,222.75,223.02,222.72,222.93,203427.0,213.9141,214.1734,213.8853,214.087,203427.0
2020-11-05 13:40:00,222.94,223.28,222.88,223.26,166174.0,214.0966,214.4231,214.0389,214.4039,166174.0
2020-11-05 13:45:00,223.27,223.42,223.14,223.38,216590.0,214.4135,214.5575,214.2886,214.5191,216590.0
2020-11-05 13:50:00,223.34,223.44,223.09,223.33,191388.0,214.4807,214.5767,214.2406,214.4711,191388.0
2020-11-05 13:55:00,223.32,223.48,223.25,223.28,163846.0,214.4615,214.6151,214.3943,214.4231,163846.0
2020-11-05 14:00:00,223.31,223.64,223.26,223.62,224705.0,214.4519,214.7688,214.4039,214.7496,224705.0
2020-11-05 14:05:00,223.63,223.63,223.16,223.34,191820.0,214.7592,214.7592,214.3078,214.4807,191820.0
2020-11-05 14:10:00,223.35,223.64,223.24,223.43,196591.0,214.4903,214.7688,214.3847,214.5671,196591.0
2020-11-05 14:15:00,223.43,223.58,223.36,223.51,121241.0,214.5671,214.7112,214.4999,214.6439,121241.0
2020-11-05 14:20:00,223.5,223.75,223.41,223.73,152465.0,214.6343,214.8744,214.5479,214.8552,152465.0
2020-11-05 14:25:00,223.75,223.79,223.63,223.76,176142.0,214.8744,214.9128,214.7592,214.884,176142.0
2020-11-05 14:30:00,223.75,223.86,223.51,223.59,244328.0,214.8744,214.9801,214.6439,214.7208,244328.0
2020-11-05 14:35:00,223.58,223.78,223.16,223.67,257065.0,214.7112,214.9032,214.3078,214.7976,257065.0
2020-11-05 14:40:00,223.68,224.07,223.64,224.05,407033.0,214.8072,215.1817,214.7688,215.1625,407033.0
2020-11-05 14:45:00,224.05,224.12,223.61,223.68,234535.0,215.1625,215.2298,214.74,214.8072,234535.0
2020-11-05 14:50:00,223.69,223.89,223.46,223.85,174811.0,214.8168,215.0089,214.5959,214.9705,174811.0
2020-11-05 14:55:00,223.84,224.08,223.62,224.01,220513.0,214.9609,215.1913,214.7496,215.1241,220513.0
2020-11-05 15:00:00,224.01,224.09,223.81,223.98,194012.0,215.1241,215.2009,214.932,215.0953,194012.0
2020-11-05 15:05:00,223.99,224.07,223.7,223.85,243183.0,215.1049,215.1817,214.8264,214.9705,243183.0
2020-11-05 15:10:00,223.86,223.96,223.26,223.28,260352.0,214.9801,215.0761,214.4039,214.4231,260352.0
2020-11-05 15:15:00,223.29,223.56,223.07,223.31,284313.0,214.4327,214.692,214.2214,214.4519,284313.0
2020-11-05 15:20:00,223.3,223.61,223.21,223.46,206817.0,214.4423,214.74,214.3558,214.5959,206817.0
2020-11-05 15:25:00,223.46,223.54,223.13,223.39,200435.0,214.5959,214.6728,214.279,214.5287,200435.0
2020-11-05 15:30:00,223.4,223.47,222.82,222.93,291103.0,214.5383,214.6055,213.9813,214.087,291103.0
2020-11-05 15:35:00,222.93,223.1,222.48,222.65,276686.0,214.087,214.2502,213.6548,213.8181,276686.0
2020-11-05 15:40:00,222.66,222.96,222.43,222.5,370995.0,213.8277,214.1158,213.6068,213.674,370995.0
2020-11-05 15:45:00,222.48,222.48,222.01,222.4,431408.0,213.6548,213.6548,213.2035,213.578,431408.0
2020-11-05 15:50:00,222.38,223.55,222.21,223.53,716441.0,213.5588,214.6824,213.3955,214.6632,716441.0
2020-11-05 15:55:00,223.5,223.77,223.08,223.29,1108184.0,214.6343,214.8936,214.231,214.4327,1108184.0
2020-11-06 09:30:00,222.11,222.29,219.88,219.95,1135308.0,213.2995,213.4723,211.1579,211.2252,1135308.0
2020-11-06 09:35:00,219.93,220.07,219.22,219.25,568723.0,211.206,211.3404,210.5241,210.5529,568723.0
2020-11-06 09:40:00,219.24,219.39,218.52,218.85,585577.0,210.5433,210.6874,209.8519,210.1688,585577.0
2020-11-06 09:45:00,218.82,219.44,218.74,219.03,476762.0,210.14,210.7354,210.0632,210.3417,476762.0
2020-11-06 09:50:00,219.02,219.18,218.72,218.75,357871.0,210.3321,210.4857,210.044,210.0728,357871.0
2020-11-06 09:55:00,218.72,218.79,218.03,218.59,440541.0,210.044,210.1112,209.3813,209.9191,440541.0
2020-11-06 10:00:00,218.59,218.92,218.08,218.29,310107.0,209.9191,210.236,209.4293,209.631,310107.0
2020-11-06 10:05:00,218.27,219.33,218.17,219.19,312108.0,209.6118,210.6298,209.5158,210.4953,312108.0
2020-11-06 10:10:00,219.19,219.89,219.18,219.7,328780.0,210.4953,211.1675,210.4857,210.9851,328780.0
2020-11-06 10:15:00,219.68,220.35,219.65,220.19,313101.0,210.9659,211.6093,210.9371,211.4556,313101.0
2020-11-06 10:20:00,220.18,220.61,219.53,220.42,294794.0,211.446,211.859,210.8218,211.6765,294794.0
2020-11-06 10:25:00,220.45,220.97,220.33,220.72,231300.0,211.7053,212.2047,211.5901,211.9646,231300.0
2020-11-06 10:30:00,220.69,221.02,220.59,220.8,226483.0,211.9358,212.2527,211.8398,212.0414,226483.0
2020-11-06 10:35:00,220.82,221.08,220.55,220.68,208049.0,212.0607,212.3103,211.8014,211.9262,208049.0
2020-11-06 10:40:00,220.72,220.95,220.41,220.93,174576.0,211.9646,212.1855,211.6669,212.1663,174576.0
2020-11-06 10:45:00,220.92,221.07,220.59,220.9,154989.0,212.1567,212.3007,211.8398,212.1375,154989.0
2020-11-06 10:50:00,220.91,221.41,220.78,221.38,178418.0,212.1471,212.6273,212.0222,212.5984,178418.0
2020-11-06 10:55:00,221.37,221.37,220.36,220.55,224700.0,212.5888,212.5888,211.6189,211.8014,224700.0
2020-11-06 11:00:00,220.59,221.56,220.41,221.51,219696.0,211.8398,212.7713,211.6669,212.7233,219696.0
2020-11-06 11:05:00,221.51,222.05,221.46,222.03,187235.0,212.7233,213.2419,212.6753,213.2227,187235.0
2020-11-06 11:10:00,222.03,222.03,221.42,221.67,146764.0,213.2227,213.2227,212.6369,212.8769,146764.0
2020-11-06 11:15:00,221.71,222.16,221.38,222.07,199057.0,212.9154,213.3475,212.5984,213.2611,199057.0
2020-11-06 11:20:00,222.05,222.1,221.55,221.91,121071.0,213.2419,213.2899,212.7617,213.1074,121071.0
2020-11-06 11:25:00,221.92,222.48,221.92,222.48,195184.0,213.117,213.6548,213.117,213.6548,195184.0
2020-11-06 11:30:00,222.47,222.73,222.3,222.67,165730.0,213.6452,213.8949,213.4819,213.8373,165730.0
2020-11-06 11:35:00,222.66,222.93,222.63,222.87,145437.0,213.8277,214.087,213.7989,214.0293,145437.0
2020-11-06 11:40:00,222.88,222.97,222.55,222.76,146916.0,214.0389,214.1254,213.722,213.9237,146916.0
2020-11-06 11:45:00,222.75,222.9,222.61,222.62,121880.0,213.9141,214.0581,213.7797,213.7893,121880.0
2020-11-06 11:50:00,222.6,223.12,222.55,222.59,247877.0,213.77,214.2694,213.722,213.7604,247877.0
2020-11-06 11:55:00,222.63,222.68,222.1,222.62,226871.0,213.7989,213.8469,213.2899,213.7893,226871.0
2020-11-06 12:00:00,222.6,223.24,222.6,223.04,209443.0,213.77,214.3847,213.77,214.1926,209443.0
2020-11-06 12:05:00,223.04,223.14,222.74,223.0,134219.0,214.1926,214.2886,213.9045,214.1542,134219.0
2020-11-06 12:10:00,223.02,223.36,222.69,222.81,137065.0,214.1734,214.4999,213.8565,213.9717,137065.0
2020-11-06 12:15:00,222.82,222.89,222.45,222.53,128428.0,213.9813,214.0485,213.626,213.7028,128428.0
2020-11-06 12:20:00,222.52,222.74,222.4,222.62,96959.0,213.6932,213.9045,213.578,213.7893,96959.0
2020-11-06 12:25:00,222.62,222.73,222.22,222.25,149031.0,213.7893,213.8949,213.4051,213.4339,149031.0
2020-11-06 12:30:00,222.25,222.91,222.25,222.68,150364.0,213.4339,214.0678,213.4339,213.8469,150364.0
2020-11-06 12:35:00,222.7,222.7,222.23,222.54,114743.0,213.8661,213.8661,213.4147,213.7124,114743.0
2020-11-06 12:40:00,222.56,222.85,222.37,222.85,144076.0,213.7316,214.0101,213.5492,214.0101,144076.0
2020-11-06 12:45:00,222.85,222.97,222.44,222.94,107718.0,214.0101,214.1254,213.6164,214.0966,107718.0
2020-11-06 12:50:00,222.93,223.14,222.75,222.84,103132.0,214.087,214.2886,213.9141,214.0005,103132.0
2020-11-06 12:55:00,222.85,223.05,222.83,222.98,97930.0,214.0101,214.2022,213.9909,214.135,97930.0
2020-11-06 13:00:00,223.0,223.22,222.95,223.19,100518.0,214.1542,214.3655,214.1062,214.3366,100518.0
2020-11-06 13:05:00,223.2,223.28,223.01,223.22,117106.0,214.3462,214.4231,214.1638,214.3655,117106.0
2020-11-06 13:10:00,223.23,223.53,223.23,223.32,136989.0,214.3751,214.6632,214.3751,214.4615,136989.0
2020-11-06 13:15:00,223.33,223.6,223.25,223.45,187432.0,214.4711,214.7304,214.3943,214.5863,187432.0
2020-11-06 13:20:00,223.44,223.8,223.31,223.72,177152.0,214.5767,214.9224,214.4519,214.8456,177152.0
2020-11-06 13:25:00,223.75,223.93,223.72,223.81,197354.0,214.8744,215.0473,214.8456,214.932,197354.0
2020-11-06 13:30:00,223.81,224.1,223.75,223.95,298848.0,214.932,215.2105,214.8744,215.0665,298848.0
2020-11-06 13:35:00,223.93,224.1,223.65,223.77,252418.0,215.0473,215.2105,214.7784,214.8936,252418.0
2020-11-06 13:40:00,223.76,223.84,223.54,223.6,124849.0,214.884,214.9609,214.6728,214.7304,124849.0
2020-11-06 13:45:00,223.61,223.83,223.37,223.68,137245.0,214.74,214.9513,214.5095,214.8072,137245.0
2020-11-06 13:50:00,223.69,223.75,223.37,223.58,107828.0,214.8168,214.8744,214.5095,214.7112,107828.0
2020-11-06 13:55:00,223.61,223.91,223.5,223.84,137001.0,214.74,215.0281,214.6343,214.9609,137001.0
2020-11-06 14:00:00,223.86,224.0,223.65,223.72,151677.0,214.9801,215.1145,214.7784,214.8456,151677.0
2020-11-06 14:05:00,223.75,224.01,223.7,224.0,120813.0,214.8744,215.1241,214.8264,215.1145,120813.0
2020-11-06 14:10:00,223.99,224.09,223.79,224.07,159034.0,215.1049,215.2009,214.9128,215.1817,159034.0
2020-11-06 14:15:00,224.08,224.18,223.85,223.91,144601.0,215.1913,215.2874,214.9705,215.0281,144601.0
2020-11-06 14:20:00,223.9,223.91,223.66,223.73,115867.0,215.0185,215.0281,214.788,214.8552,115867.0
2020-11-06 14:25:00,223.72,223.73,223.41,223.59,147736.0,214.8456,214.8552,214.5479,214.7208,147736.0
2020-11-06 14:30:00,223.58,223.92,223.58,223.83,141055.0,214.7112,215.0377,214.7112,214.9513,141055.0
2020-11-06 14:35:00,223.84,224.02,223.6,223.6,131034.0,214.9609,215.1337,214.7304,214.7304,131034.0
2020-11-06 14:40:00,223.6,223.81,223.3,223.34,142876.0,214.7304,214.932,214.4423,214.4807,142876.0
2020-11-06 14:45:00,223.36,223.43,223.07,223.19,128173.0,214.4999,214.5671,214.2214,214.3366,128173.0
2020-11-06 14:50:00,223.19,223.48,223.13,223.36,132442.0,214.3366,214.6151,214.279,214.4999,132442.0
2020-11-06 14:55:00,223.38,223.52,223.21,223.52,116176.0,214.5191,214.6536,214.3558,214.6536,116176.0
2020-11-06 15:00:00,223.51,223.52,222.73,223.1,186880.0,214.6439,214.6536,213.8949,214.2502,186880.0
2020-11-06 15:05:00,223.09,223.24,222.88,223.1,144899.0,214.2406,214.3847,214.0389,214.2502,144899.0
2020-11-06 15:10:00,223.1,223.39,222.94,223.24,129062.0,214.2502,214.5287,214.0966,214.3847,129062.0
2020-11-06 15:15:00,223.23,223.26,222.87,223.09,124743.0,214.3751,214.4039,214.0293,214.2406,124743.0
2020-11-06 15:20:00,223.08,223.36,222.81,223.19,197375.0,214.231,214.4999,213.9717,214.3366,197375.0
2020-11-06 15:25:00,223.18,223.54,223.0,223.35,221116.0,214.327,214.6728,214.1542,214.4903,221116.0
2020-11-06 15:30:00,223.36,223.9,223.28,223.61,219347.0,214.4999,215.0185,214.4231,214.74,219347.0
2020-11-06 15:35:00,223.6,223.64,223.4,223.59,210816.0,214.7304,214.7688,214.5383,214.7208,210816.0
2020-11-06 15:40:00,223.6,223.99,223.57,223.94,217774.0,214.7304,215.1049,214.7016,215.0569,217774.0
2020-11-06 15:45:00,223.92,224.24,223.9,224.16,371967.0,215.0377,215.345,215.0185,215.2682,371967.0
2020-11-06 15:50:00,224.19,224.36,223.71,224.06,565544.0,215.297,215.4602,214.836,215.1721,565544.0
2020-11-06 15:55:00,224.06,224.14,223.28,223.62,969303.0,215.1721,215.249,214.4231,214.7496,969303.0
2020-11-09 09:30:00,224.2,225.4,223.66,223.9,1601018.0,215.3066,216.459,214.788,215.0185,1601018.0
2020-11-09 09:35:00,223.91,225.58,223.53,224.29,502108.0,215.0281,216.6318,214.6632,215.393,502108.0
2020-11-09 09:40:00,224.36,225.15,223.32,224.97,696962.0,215.4602,216.2189,214.4615,216.046,696962.0
2020-11-09 09:45:00,224.92,226.55,224.84,225.71,547481.0,215.998,217.5634,215.9212,216.7567,547481.0
2020-11-09 09:50:00,225.69,225.87,224.12,224.73,389526.0,216.7375,216.9103,215.2298,215.8156,389526.0
2020-11-09 09:55:00,224.74,225.13,224.24,224.81,312511.0,215.8252,216.1997,215.345,215.8924,312511.0
2020-11-09 10:00:00,224.78,226.7,224.66,226.64,603012.0,215.8636,217.7074,215.7483,217.6498,603012.0
2020-11-09 10:05:00,226.64,226.88,225.63,226.19,370286.0,217.6498,217.8803,216.6799,217.2176,370286.0
2020-11-09 10:10:00,226.16,226.8,225.91,226.76,381364.0,217.1888,217.8034,216.9487,217.765,381364.0
2020-11-09 10:15:00,226.77,228.12,226.68,227.8,687879.0,217.7746,219.0711,217.6882,218.7638,687879.0
2020-11-09 10:20:00,227.79,227.96,226.86,226.9,390602.0,218.7542,218.9174,217.8611,217.8995,390602.0
2020-11-09 10:25:00,226.9,226.97,225.98,226.31,439473.0,217.8995,217.9667,217.016,217.3329,439473.0
2020-11-09 10:30:00,226.32,226.93,226.16,226.28,374086.0,217.3425,217.9283,217.1888,217.3041,374086.0
2020-11-09 10:35:00,226.28,226.29,224.45,224.94,415576.0,217.3041,217.3137,215.5467,216.0172,415576.0
2020-11-09 10:40:00,224.96,225.29,224.55,225.1,330475.0,216.0364,216.3533,215.6427,216.1709,330475.0
2020-11-09 10:45:00,225.1,225.16,223.92,224.2,323180.0,216.1709,216.2285,215.0377,215.3066,323180.0
2020-11-09 10:50:00,224.15,224.64,223.8,224.51,269201.0,215.2586,215.7291,214.9224,215.6043,269201.0
2020-11-09 10:55:00,224.5,224.93,223.86,224.7,358862.0,215.5947,216.0076,214.9801,215.7867,358862.0
2020-11-09 11:00:00,224.69,224.89,223.56,223.72,420222.0,215.7771,215.9692,214.692,214.8456,420222.0
2020-11-09 11:05:00,223.75,224.57,223.46,224.51,371116.0,214.8744,215.6619,214.5959,215.6043,371116.0
2020-11-09 11:10:00,224.5,224.78,223.9,224.54,218583.0,215.5947,215.8636,215.0185,215.6331,218583.0
2020-11-09 11:15:00,224.52,224.98,224.17,224.96,311290.0,215.6139,216.0556,215.2778,216.0364,311290.0
2020-11-09 11:20:00,224.95,225.31,224.56,225.14,311392.0,216.0268,216.3725,215.6523,216.2093,311392.0
2020-11-09 11:25:00,225.1,225.92,225.06,225.81,260808.0,216.1709,216.9584,216.1325,216.8527,260808.0
2020-11-09 11:30:00,225.84,225.9,225.51,225.73,178228.0,216.8815,216.9391,216.5646,216.7759,178228.0
2020-11-09 11:35:00,225.77,226.09,225.53,225.89,175557.0,216.8143,217.1216,216.5838,216.9295,175557.0
2020-11-09 11:40:00,225.89,225.94,225.2,225.81,183333.0,216.9295,216.9776,216.2669,216.8527,183333.0
2020-11-09 11:45:00,225.81,226.0,225.1,225.1,154137.0,216.8527,217.0352,216.1709,216.1709,154137.0
2020-11-09 11:50:00,225.14,225.35,224.62,224.99,185580.0,216.2093,216.411,215.7099,216.0652,185580.0
2020-11-09 11:55:00,224.99,225.11,224.5,224.91,204254.0,216.0652,216.1805,215.5947,215.9884,204254.0
2020-11-09 12:00:00,224.91,225.58,224.42,224.62,203702.0,215.9884,216.6318,215.5179,215.7099,203702.0
2020-11-09 12:05:00,224.64,225.27,224.51,224.75,190360.0,215.7291,216.3341,215.6043,215.8348,190360.0
2020-11-09 12:10:00,224.75,224.75,224.1,224.17,194311.0,215.8348,215.8348,215.2105,215.2778,194311.0
2020-11-09 12:15:00,224.15,224.21,223.81,223.9,176687.0,215.2586,215.3162,214.932,215.0185,176687.0
2020-11-09 12:20:00,223.89,224.8,223.83,224.76,204924.0,215.0089,215.8828,214.9513,215.8444,204924.0
2020-11-09 12:25:00,224.74,225.12,224.55,224.83,199945.0,215.8252,216.1901,215.6427,215.9116,199945.0
2020-11-09 12:30:00,224.83,225.5,224.6,225.44,179352.0,215.9116,216.555,215.6907,216.4974,179352.0
2020-11-09 12:35:00,225.44,225.45,225.06,225.24,140912.0,216.4974,216.507,216.1325,216.3053,140912.0
2020-11-09 12:40:00,225.23,225.33,224.8,225.03,171820.0,216.2957,216.3918,215.8828,216.1037,171820.0
2020-11-09 12:45:00,225.04,225.37,224.15,224.32,167774.0,216.1133,216.4302,215.2586,215.4218,167774.0
2020-11-09 12:50:00,224.3,224.62,223.83,223.89,204353.0,215.4026,215.7099,214.9513,215.0089,204353.0
2020-11-09 12:55:00,223.87,224.84,223.83,224.78,213709.0,214.9897,215.9212,214.9513,215.8636,213709.0
2020-11-09 13:00:00,224.76,225.17,224.24,224.3,230107.0,215.8444,216.2381,215.345,215.4026,230107.0
2020-11-09 13:05:00,224.28,224.69,224.26,224.41,127550.0,215.3834,215.7771,215.3642,215.5082,127550.0
2020-11-09 13:10:00,224.4,224.54,223.96,223.98,162503.0,215.4986,215.6331,215.0761,215.0953,162503.0
2020-11-09 13:15:00,223.99,224.11,223.82,223.95,220421.0,215.1049,215.2201,214.9417,215.0665,220421.0
2020-11-09 13:20:00,223.93,224.11,223.77,223.86,198009.0,215.0473,215.2201,214.8936,214.9801,198009.0
2020-11-09 13:25:00,223.86,223.98,223.42,223.57,265308.0,214.9801,215.0953,214.5575,214.7016,265308.0
2020-11-09 13:30:00,223.59,223.75,223.39,223.6,143765.0,214.7208,214.8744,214.5287,214.7304,143765.0
2020-11-09 13:35:00,223.61,223.9,223.38,223.81,208768.0,214.74,215.0185,214.5191,214.932,208768.0
2020-11-09 13:40:00,223.79,223.79,222.81,222.88,287717.0,214.9128,214.9128,213.9717,214.0389,287717.0
2020-11-09 13:45:00,222.89,223.03,222.54,222.94,217339.0,214.0485,214.183,213.7124,214.0966,217339.0
2020-11-09 13:50:00,222.95,223.1,222.36,222.54,193660.0,214.1062,214.2502,213.5396,213.7124,193660.0
2020-11-09 13:55:00,222.53,223.06,222.33,222.91,188193.0,213.7028,214.2118,213.5108,214.0678,188193.0
2020-11-09 14:00:00,222.88,223.04,222.73,222.79,200314.0,214.0389,214.1926,213.8949,213.9525,200314.0
2020-11-09 14:05:00,222.78,223.08,222.61,222.67,171806.0,213.9429,214.231,213.7797,213.8373,171806.0
2020-11-09 14:10:00,222.65,222.78,222.18,222.21,201150.0,213.8181,213.9429,213.3667,213.3955,201150.0
2020-11-09 14:15:00,222.2,222.51,221.83,221.83,278699.0,213.3859,213.6836,213.0306,213.0306,278699.0
2020-11-09 14:20:00,221.84,222.02,221.31,221.33,275640.0,213.0402,213.2131,212.5312,212.5504,275640.0
2020-11-09 14:25:00,221.33,221.88,220.95,221.19,308824.0,212.5504,213.0786,212.1855,212.416,308824.0
2020-11-09 14:30:00,221.19,221.24,220.78,220.89,318554.0,212.416,212.464,212.0222,212.1279,318554.0
2020-11-09 14:35:00,220.9,221.82,220.84,221.74,229371.0,212.1375,213.021,212.0799,212.9442,229371.0
2020-11-09 14:40:00,221.76,222.28,221.52,222.23,289785.0,212.9634,213.4627,212.7329,213.4147,289785.0
2020-11-09 14:45:00,222.22,222.25,221.82,222.15,190710.0,213.4051,213.4339,213.021,213.3379,190710.0
2020-11-09 14:50:00,222.13,222.13,221.68,221.84,207559.0,213.3187,213.3187,212.8865,213.0402,207559.0
2020-11-09 14:55:00,221.84,222.11,221.68,222.0,166218.0,213.0402,213.2995,212.8865,213.1938,166218.0
2020-11-09 15:00:00,222.01,222.45,221.79,222.4,241643.0,213.2035,213.626,212.9922,213.578,241643.0
2020-11-09 15:05:00,222.39,222.64,222.12,222.29,187901.0,213.5684,213.8085,213.3091,213.4723,187901.0
2020-11-09 15:10:00,222.3,222.47,221.74,221.86,155375.0,213.4819,213.6452,212.9442,213.0594,155375.0
2020-11-09 15:15:00,221.86,222.57,221.86,222.16,233530.0,213.0594,213.7412,213.0594,213.3475,233530.0
2020-11-09 15:20:00,222.16,222.17,221.29,221.35,249583.0,213.3475,213.3571,212.512,212.5696,249583.0
2020-11-09 15:25:00,221.36,221.46,220.54,220.65,334598.0,212.5792,212.6753,211.7918,211.8974,334598.0
2020-11-09 15:30:00,220.67,221.59,220.66,221.11,245732.0,211.9166,212.8001,211.907,212.3392,245732.0
2020-11-09 15:35:00,221.14,221.79,221.05,221.78,263690.0,212.368,212.9922,212.2815,212.9826,263690.0
2020-11-09 15:40:00,221.75,221.79,220.83,221.2,295410.0,212.9538,212.9922,212.0703,212.4256,295410.0
2020-11-09 15:45:00,221.2,221.4,220.44,220.61,358091.0,212.4256,212.6176,211.6957,211.859,358091.0
2020-11-09 15:50:00,220.6,220.61,219.4,219.59,685582.0,211.8494,211.859,210.697,210.8794,685582.0
2020-11-09 15:55:00,219.57,219.74,217.88,218.38,1907430.0,210.8602,211.0235,209.2373,209.7174,1907430.0
2020-11-10 09:30:00,214.43,216.5,214.29,215.86,1311056.0,205.9241,207.912,205.7897,207.2974,1311056.0
2020-11-10 09:35:00,215.88,216.17,214.42,214.56,586874.0,207.3166,207.5951,205.9145,206.049,586874.0
2020-11-10 09:40:00,214.56,214.64,213.74,213.87,585708.0,206.049,206.1258,205.2615,205.3863,585708.0
2020-11-10 09:45:00,213.89,214.0,212.9,213.83,623232.0,205.4055,205.5112,204.4548,205.3479,623232.0
2020-11-10 09:50:00,213.83,214.48,213.68,214.47,480411.0,205.3479,205.9721,205.2039,205.9625,480411.0
2020-11-10 09:55:00,214.41,214.75,213.05,213.9,463891.0,205.9049,206.2314,204.5989,205.4152,463891.0
2020-11-10 10:00:00,213.95,214.59,213.32,214.56,494180.0,205.4632,206.0778,204.8582,206.049,494180.0
2020-11-10 10:05:00,214.58,214.58,213.25,213.66,364932.0,206.0682,206.0682,204.7909,205.1847,364932.0
2020-11-10 10:10:00,213.72,213.97,212.95,212.98,520525.0,205.2423,205.4824,204.5028,204.5316,520525.0
2020-11-10 10:15:00,212.96,213.28,212.35,212.65,528501.0,204.5124,204.8197,203.9266,204.2147,528501.0
2020-11-10 10:20:00,212.64,212.79,211.55,211.89,677420.0,204.2051,204.3492,203.1584,203.4849,677420.0
2020-11-10 10:25:00,211.88,211.97,211.0,211.08,546916.0,203.4753,203.5617,202.6302,202.707,546916.0
2020-11-10 10:30:00,211.07,211.65,210.81,210.93,470268.0,202.6974,203.2544,202.4477,202.563,470268.0
2020-11-10 10:35:00,210.95,211.24,210.3,210.56,603285.0,202.5822,202.8607,201.958,202.2076,603285.0
2020-11-10 10:40:00,210.55,211.15,210.37,210.64,624332.0,202.198,202.7742,202.0252,202.2845,624332.0
2020-11-10 10:45:00,210.62,211.28,210.62,211.25,422514.0,202.2653,202.8991,202.2653,202.8703,422514.0
2020-11-10 10:50:00,211.25,211.47,210.96,211.18,467938.0,202.8703,203.0815,202.5918,202.803,467938.0
2020-11-10 10:55:00,211.18,211.34,210.87,211.21,334410.0,202.803,202.9567,202.5053,202.8319,334410.0
2020-11-10 11:00:00,211.2,211.87,211.12,211.86,470175.0,202.8223,203.4657,202.7454,203.4561,470175.0
2020-11-10 11:05:00,211.87,212.17,211.62,212.09,374524.0,203.4657,203.7538,203.2256,203.677,374524.0
2020-11-10 11:10:00,212.09,212.31,211.81,211.86,295520.0,203.677,203.8882,203.4081,203.4561,295520.0
2020-11-10 11:15:00,211.87,211.96,210.97,211.11,310071.0,203.4657,203.5521,202.6014,202.7358,310071.0
2020-11-10 11:20:00,211.1,211.3,210.74,211.26,294194.0,202.7262,202.9183,202.3805,202.8799,294194.0
2020-11-10 11:25:00,211.29,212.8,211.29,212.77,408436.0,202.9087,204.3588,202.9087,204.33,408436.0
2020-11-10 11:30:00,212.78,212.87,212.14,212.17,333269.0,204.3396,204.426,203.725,203.7538,333269.0
2020-11-10 11:35:00,212.16,212.29,211.8,211.85,389712.0,203.7442,203.869,203.3985,203.4465,389712.0
2020-11-10 11:40:00,211.86,212.89,211.82,212.68,338121.0,203.4561,204.4452,203.4177,204.2435,338121.0
2020-11-10 11:45:00,212.69,213.21,212.56,212.79,334023.0,204.2532,204.7525,204.1283,204.3492,334023.0
2020-11-10 11:50:00,212.78,212.81,211.81,211.81,270087.0,204.3396,204.3684,203.4081,203.4081,270087.0
2020-11-10 11:55:00,211.81,211.9,211.07,211.08,329542.0,203.4081,203.4945,202.6974,202.707,329542.0
2020-11-10 12:00:00,211.09,212.21,211.04,211.69,389555.0,202.7166,203.7922,202.6686,203.2928,389555.0
2020-11-10 12:05:00,211.71,212.48,211.3,212.36,392432.0,203.312,204.0515,202.9183,203.9362,392432.0
2020-11-10 12:10:00,212.36,213.05,212.21,212.49,413850.0,203.9362,204.5989,203.7922,204.0611,413850.0
2020-11-10 12:15:00,212.49,213.2,212.35,213.12,268851.0,204.0611,204.7429,203.9266,204.6661,268851.0
2020-11-10 12:20:00,213.13,213.15,212.6,212.84,193426.0,204.6757,204.6949,204.1667,204.3972,193426.0
2020-11-10 12:25:00,212.88,212.9,211.91,212.06,232608.0,204.4356,204.4548,203.5041,203.6481,232608.0
2020-11-10 12:30:00,212.05,212.64,211.98,212.46,192898.0,203.6385,204.2051,203.5713,204.0323,192898.0
2020-11-10 12:35:00,212.46,212.46,211.73,211.83,186936.0,204.0323,204.0323,203.3312,203.4273,186936.0
2020-11-10 12:40:00,211.84,212.3,211.75,212.09,187437.0,203.4369,203.8786,203.3504,203.677,187437.0
2020-11-10 12:45:00,212.09,212.97,211.94,212.71,208029.0,203.677,204.522,203.5329,204.2724,208029.0
2020-11-10 12:50:00,212.66,212.78,212.13,212.5,156707.0,204.2243,204.3396,203.7154,204.0707,156707.0
2020-11-10 12:55:00,212.51,212.79,212.33,212.43,112291.0,204.0803,204.3492,203.9074,204.0035,112291.0
2020-11-10 13:00:00,212.47,212.95,212.46,212.82,182843.0,204.0419,204.5028,204.0323,204.378,182843.0
2020-11-10 13:05:00,212.82,212.87,212.2,212.38,206344.0,204.378,204.426,203.7826,203.9554,206344.0
2020-11-10 13:10:00,212.38,212.44,211.79,211.82,266909.0,203.9554,204.0131,203.3889,203.4177,266909.0
2020-11-10 13:15:00,211.84,211.88,211.54,211.61,227206.0,203.4369,203.4753,203.1488,203.216,227206.0
2020-11-10 13:20:00,211.61,211.64,210.86,210.91,308564.0,203.216,203.2448,202.4957,202.5438,308564.0
2020-11-10 13:25:00,210.92,211.17,210.65,210.8,289955.0,202.5534,202.7934,202.2941,202.4381,289955.0
2020-11-10 13:30:00,210.78,210.8,210.32,210.39,473289.0,202.4189,202.4381,201.9772,202.0444,473289.0
2020-11-10 13:35:00,210.39,211.09,210.33,211.01,317202.0,202.0444,202.7166,201.9868,202.6398,317202.0
2020-11-10 13:40:00,211.02,211.54,211.01,211.46,258984.0,202.6494,203.1488,202.6398,203.0719,258984.0
2020-11-10 13:45:00,211.46,211.5,211.08,211.39,142418.0,203.0719,203.1104,202.707,203.0047,142418.0
2020-11-10 13:50:00,211.42,211.98,211.41,211.79,189880.0,203.0335,203.5713,203.0239,203.3889,189880.0
2020-11-10 13:55:00,211.76,211.89,211.54,211.73,173521.0,203.36,203.4849,203.1488,203.3312,173521.0
2020-11-10 14:00:00,211.7,212.04,211.62,211.97,254766.0,203.3024,203.6289,203.2256,203.5617,254766.0
2020-11-10 14:05:00,211.97,212.31,211.68,211.8,228978.0,203.5617,203.8882,203.2832,203.3985,228978.0
2020-11-10 14:10:00,211.78,211.95,210.66,210.86,423244.0,203.3792,203.5425,202.3037,202.4957,423244.0
2020-11-10 14:15:00,210.89,210.99,210.39,210.58,369999.0,202.5246,202.6206,202.0444,202.2268,369999.0
2020-11-10 14:20:00,210.57,211.03,209.98,210.99,771991.0,202.2172,202.659,201.6506,202.6206,771991.0
2020-11-10 14:25:00,211.0,211.22,209.85,210.07,578170.0,202.6302,202.8415,201.5258,201.7371,578170.0
2020-11-10 14:30:00,210.04,210.8,209.97,210.42,281176.0,201.7083,202.4381,201.641,202.0732,281176.0
2020-11-10 14:35:00,210.42,210.85,210.06,210.66,242838.0,202.0732,202.4861,201.7275,202.3037,242838.0
2020-11-10 14:40:00,210.64,211.0,209.92,210.2,363202.0,202.2845,202.6302,201.593,201.8619,363202.0
2020-11-10 14:45:00,210.18,210.48,209.85,210.06,407157.0,201.8427,202.1308,201.5258,201.7275,407157.0
2020-11-10 14:50:00,210.04,210.62,209.89,210.34,256029.0,201.7083,202.2653,201.5642,201.9964,256029.0
2020-11-10 14:55:00,210.34,210.72,210.08,210.11,342723.0,201.9964,202.3613,201.7467,201.7755,342723.0
2020-11-10 15:00:00,210.1,210.64,209.97,210.02,308186.0,201.7659,202.2845,201.641,201.6891,308186.0
2020-11-10 15:05:00,210.03,210.27,209.74,209.96,350216.0,201.6987,201.9291,201.4202,201.6314,350216.0
2020-11-10 15:10:00,209.97,210.53,209.72,209.82,337245.0,201.641,202.1788,201.401,201.497,337245.0
2020-11-10 15:15:00,209.83,210.84,209.81,210.71,319500.0,201.5066,202.4765,201.4874,202.3517,319500.0
2020-11-10 15:20:00,210.71,211.1,210.5,210.71,283347.0,202.3517,202.7262,202.15,202.3517,283347.0
2020-11-10 15:25:00,210.7,211.03,210.28,210.83,331521.0,202.3421,202.659,201.9387,202.4669,331521.0
2020-11-10 15:30:00,210.83,211.09,210.55,210.68,318851.0,202.4669,202.7166,202.198,202.3229,318851.0
2020-11-10 15:35:00,210.69,210.91,210.1,210.2,327030.0,202.3325,202.5438,201.7659,201.8619,327030.0
2020-11-10 15:40:00,210.21,211.24,210.21,211.07,379285.0,201.8715,202.8607,201.8715,202.6974,379285.0
2020-11-10 15:45:00,211.08,211.18,210.29,210.8,415044.0,202.707,202.803,201.9484,202.4381,415044.0
2020-11-10 15:50:00,210.91,211.11,210.22,210.38,610258.0,202.5438,202.7358,201.8811,202.0348,610258.0
2020-11-10 15:55:00,210.42,211.28,210.4,211.02,1216565.0,202.0732,202.8991,202.054,202.6494,1216565.0
2020-11-11 09:30:00,212.4,213.41,212.2,213.36,1104120.0,203.9747,204.9446,203.7826,204.8966,1104120.0
2020-11-11 09:35:00,213.35,214.13,213.3,214.03,507801.0,204.887,205.636,204.839,205.54,507801.0
2020-11-11 09:40:00,214.05,215.33,213.9,215.22,496803.0,205.5592,206.7884,205.4152,206.6828,496803.0
2020-11-11 09:45:00,215.25,215.69,215.2,215.51,569381.0,206.7116,207.1341,206.6636,206.9613,569381.0
2020-11-11 09:50:00,215.51,215.68,215.01,215.21,339312.0,206.9613,207.1245,206.4811,206.6732,339312.0
2020-11-11 09:55:00,215.2,215.42,215.02,215.37,365060.0,206.6636,206.8749,206.4907,206.8268,365060.0
2020-11-11 10:00:00,215.38,215.93,215.31,215.6,375518.0,206.8364,207.3646,206.7692,207.0477,375518.0
2020-11-11 10:05:00,215.61,216.01,215.5,215.87,330643.0,207.0573,207.4415,206.9517,207.307,330643.0
2020-11-11 10:10:00,215.88,215.96,215.37,215.95,245682.0,207.3166,207.3934,206.8268,207.3838,245682.0
2020-11-11 10:15:00,215.96,216.63,215.84,216.48,505787.0,207.3934,208.0369,207.2782,207.8928,505787.0
2020-11-11 10:20:00,216.48,216.48,216.03,216.12,340709.0,207.8928,207.8928,207.4607,207.5471,340709.0
2020-11-11 10:25:00,216.12,216.4,215.71,216.35,279071.0,207.5471,207.816,207.1534,207.768,279071.0
2020-11-11 10:30:00,216.37,216.68,216.23,216.34,229452.0,207.7872,208.0849,207.6527,207.7584,229452.0
2020-11-11 10:35:00,216.35,216.45,215.75,215.82,189912.0,207.768,207.864,207.1918,207.259,189912.0
2020-11-11 10:40:00,215.85,215.91,215.36,215.59,220507.0,207.2878,207.3454,206.8172,207.0381,220507.0
2020-11-11 10:45:00,215.61,215.78,214.7,214.83,346897.0,207.0573,207.2206,206.1834,206.3083,346897.0
2020-11-11 10:50:00,214.84,215.25,214.84,215.25,256889.0,206.3179,206.7116,206.3179,206.7116,256889.0
2020-11-11 10:55:00,215.25,215.66,215.24,215.64,209060.0,206.7116,207.1053,206.702,207.0861,209060.0
2020-11-11 11:00:00,215.62,215.65,215.15,215.52,217289.0,207.0669,207.0957,206.6156,206.9709,217289.0
2020-11-11 11:05:00,215.53,215.95,215.51,215.95,224243.0,206.9805,207.3838,206.9613,207.3838,224243.0
2020-11-11 11:10:00,215.94,216.41,215.89,216.15,264236.0,207.3742,207.8256,207.3262,207.5759,264236.0
2020-11-11 11:15:00,216.14,216.38,216.08,216.36,207650.0,207.5663,207.7968,207.5087,207.7776,207650.0
2020-11-11 11:20:00,216.38,216.58,216.27,216.38,180092.0,207.7968,207.9888,207.6911,207.7968,180092.0
2020-11-11 11:25:00,216.38,216.45,215.91,215.98,150808.0,207.7968,207.864,207.3454,207.4126,150808.0
2020-11-11 11:30:00,215.99,216.22,215.8,215.96,154869.0,207.4222,207.6431,207.2398,207.3934,154869.0
2020-11-11 11:35:00,215.95,216.2,215.73,216.2,144374.0,207.3838,207.6239,207.1726,207.6239,144374.0
2020-11-11 11:40:00,216.2,216.3,216.0,216.08,115633.0,207.6239,207.72,207.4319,207.5087,115633.0
2020-11-11 11:45:00,216.09,216.68,216.01,216.63,183906.0,207.5183,208.0849,207.4415,208.0369,183906.0
2020-11-11 11:50:00,216.63,216.75,216.5,216.59,125435.0,208.0369,208.1521,207.912,207.9984,125435.0
2020-11-11 11:55:00,216.56,216.93,216.51,216.92,133069.0,207.9696,208.325,207.9216,208.3154,133069.0
2020-11-11 12:00:00,216.93,216.96,216.5,216.58,222960.0,208.325,208.3538,207.912,207.9888,222960.0
2020-11-11 12:05:00,216.59,217.18,216.59,217.13,196001.0,207.9984,208.565,207.9984,208.517,196001.0
2020-11-11 12:10:00,217.14,217.41,216.97,217.03,212327.0,208.5266,208.7859,208.3634,208.421,212327.0
2020-11-11 12:15:00,217.04,217.07,216.46,216.5,167490.0,208.4306,208.4594,207.8736,207.912,167490.0
2020-11-11 12:20:00,216.49,216.84,216.4,216.7,153079.0,207.9024,208.2385,207.816,208.1041,153079.0
2020-11-11 12:25:00,216.7,216.8,216.38,216.71,111928.0,208.1041,208.2001,207.7968,208.1137,111928.0
2020-11-11 12:30:00,216.73,216.94,216.6,216.86,107541.0,208.1329,208.3346,208.0081,208.2577,107541.0
2020-11-11 12:35:00,216.85,217.06,216.67,217.04,97327.0,208.2481,208.4498,208.0753,208.4306,97327.0
2020-11-11 12:40:00,217.05,217.17,216.93,217.09,146523.0,208.4402,208.5554,208.325,208.4786,146523.0
2020-11-11 12:45:00,217.09,217.29,217.09,217.23,167024.0,208.4786,208.6707,208.4786,208.6131,167024.0
2020-11-11 12:50:00,217.22,217.24,217.0,217.07,155120.0,208.6035,208.6227,208.3922,208.4594,155120.0
2020-11-11 12:55:00,217.1,217.11,216.68,216.98,97957.0,208.4882,208.4978,208.0849,208.373,97957.0
2020-11-11 13:00:00,216.99,217.07,216.76,216.78,128483.0,208.3826,208.4594,208.1617,208.1809,128483.0
2020-11-11 13:05:00,216.79,216.81,216.59,216.7,112266.0,208.1905,208.2097,207.9984,208.1041,112266.0
2020-11-11 13:10:00,216.7,216.79,216.64,216.77,87473.0,208.1041,208.1905,208.0465,208.1713,87473.0
2020-11-11 13:15:00,216.79,216.99,216.71,216.98,155742.0,208.1905,208.3826,208.1137,208.373,155742.0
2020-11-11 13:20:00,216.97,217.25,216.86,216.86,152176.0,208.3634,208.6323,208.2577,208.2577,152176.0
2020-11-11 13:25:00,216.86,216.9,216.44,216.47,118383.0,208.2577,208.2962,207.8544,207.8832,118383.0
2020-11-11 13:30:00,216.49,216.75,216.48,216.73,103072.0,207.9024,208.1521,207.8928,208.1329,103072.0
2020-11-11 13:35:00,216.73,217.5,216.66,217.5,244335.0,208.1329,208.8724,208.0657,208.8724,244335.0
2020-11-11 13:40:00,217.5,217.51,217.18,217.25,125877.0,208.8724,208.882,208.565,208.6323,125877.0
2020-11-11 13:45:00,217.3,217.32,216.82,217.03,152064.0,208.6803,208.6995,208.2193,208.421,152064.0
2020-11-11 13:50:00,217.04,217.43,216.92,217.35,142145.0,208.4306,208.8051,208.3154,208.7283,142145.0
2020-11-11 13:55:00,217.35,217.45,217.19,217.26,168810.0,208.7283,208.8243,208.5746,208.6419,168810.0
2020-11-11 14:00:00,217.28,217.93,217.24,217.77,233870.0,208.6611,209.2853,208.6227,209.1316,233870.0
2020-11-11 14:05:00,217.81,218.0,217.74,217.87,176612.0,209.1701,209.3525,209.1028,209.2277,176612.0
2020-11-11 14:10:00,217.86,218.04,217.69,217.7,165449.0,209.2181,209.3909,209.0548,209.0644,165449.0
2020-11-11 14:15:00,217.72,217.8,217.44,217.54,121145.0,209.0836,209.1605,208.8147,208.9108,121145.0
2020-11-11 14:20:00,217.53,217.9,217.49,217.76,145651.0,208.9012,209.2565,208.8627,209.122,145651.0
2020-11-11 14:25:00,217.76,217.8,216.93,217.03,167136.0,209.122,209.1605,208.325,208.421,167136.0
2020-11-11 14:30:00,217.04,217.08,216.69,216.71,189168.0,208.4306,208.469,208.0945,208.1137,189168.0
2020-11-11 14:35:00,216.71,216.89,216.58,216.71,168001.0,208.1137,208.2865,207.9888,208.1137,168001.0
2020-11-11 14:40:00,216.71,216.71,216.22,216.68,210502.0,208.1137,208.1137,207.6431,208.0849,210502.0
2020-11-11 14:45:00,216.67,216.72,216.19,216.41,148287.0,208.0753,208.1233,207.6143,207.8256,148287.0
2020-11-11 14:50:00,216.42,216.59,216.21,216.53,126880.0,207.8352,207.9984,207.6335,207.9408,126880.0
2020-11-11 14:55:00,216.52,216.61,216.27,216.32,141848.0,207.9312,208.0177,207.6911,207.7392,141848.0
2020-11-11 15:00:00,216.27,216.53,216.24,216.44,130066.0,207.6911,207.9408,207.6623,207.8544,130066.0
2020-11-11 15:05:00,216.44,216.75,216.32,216.75,125376.0,207.8544,208.1521,207.7392,208.1521,125376.0
2020-11-11 15:10:00,216.75,216.92,216.55,216.91,146499.0,208.1521,208.3154,207.96,208.3058,146499.0
2020-11-11 15:15:00,216.91,216.91,216.61,216.78,125128.0,208.3058,208.3058,208.0177,208.1809,125128.0
2020-11-11 15:20:00,216.77,216.81,216.03,216.33,159605.0,208.1713,208.2097,207.4607,207.7488,159605.0
2020-11-11 15:25:00,216.34,216.62,216.24,216.46,158841.0,207.7584,208.0273,207.6623,207.8736,158841.0
2020-11-11 15:30:00,216.44,216.83,216.36,216.53,165364.0,207.8544,208.2289,207.7776,207.9408,165364.0
2020-11-11 15:35:00,216.51,216.77,216.25,216.71,199237.0,207.9216,208.1713,207.6719,208.1137,199237.0
2020-11-11 15:40:00,216.74,217.06,216.64,216.99,216208.0,208.1425,208.4498,208.0465,208.3826,216208.0
2020-11-11 15:45:00,216.99,217.07,216.75,217.0,240795.0,208.3826,208.4594,208.1521,208.3922,240795.0
2020-11-11 15:50:00,217.02,217.16,216.64,216.71,470339.0,208.4114,208.5458,208.0465,208.1137,470339.0
2020-11-11 15:55:00,216.69,216.95,216.4,216.4,818208.0,208.0945,208.3442,207.816,207.816,818208.0
2020-11-12 09:30:00,217.24,217.47,216.1,217.13,708592.0,208.6227,208.8435,207.5279,208.517,708592.0
2020-11-12 09:35:00,217.12,218.68,217.01,218.54,411086.0,208.5074,210.0055,208.4018,209.8711,411086.0
2020-11-12 09:40:00,218.55,218.92,218.02,218.33,378923.0,209.8807,210.236,209.3717,209.6694,378923.0
2020-11-12 09:45:00,218.36,218.63,217.56,217.82,364666.0,209.6982,209.9575,208.93,209.1797,364666.0
2020-11-12 09:50:00,217.83,218.95,217.77,218.89,411281.0,209.1893,210.2648,209.1316,210.2072,411281.0
2020-11-12 09:55:00,218.88,219.04,218.34,218.58,374327.0,210.1976,210.3513,209.679,209.9095,374327.0
2020-11-12 10:00:00,218.56,218.99,218.2,218.75,319671.0,209.8903,210.3032,209.5446,210.0728,319671.0
2020-11-12 10:05:00,218.75,218.91,218.21,218.47,212683.0,210.0728,210.2264,209.5542,209.8039,212683.0
2020-11-12 10:10:00,218.44,219.11,218.23,218.75,240677.0,209.7751,210.4185,209.5734,210.0728,240677.0
2020-11-12 10:15:00,218.81,218.92,218.31,218.35,146353.0,210.1304,210.236,209.6502,209.6886,146353.0
2020-11-12 10:20:00,218.33,218.62,218.02,218.12,215525.0,209.6694,209.9479,209.3717,209.4678,215525.0
2020-11-12 10:25:00,218.11,218.28,217.77,217.89,193796.0,209.4582,209.6214,209.1316,209.2469,193796.0
2020-11-12 10:30:00,217.9,218.25,217.83,218.02,216228.0,209.2565,209.5926,209.1893,209.3717,216228.0
2020-11-12 10:35:00,218.02,218.4,217.83,218.28,142500.0,209.3717,209.7366,209.1893,209.6214,142500.0
2020-11-12 10:40:00,218.28,218.9,218.24,218.75,292559.0,209.6214,210.2168,209.583,210.0728,292559.0
2020-11-12 10:45:00,218.73,218.81,218.41,218.5,167364.0,210.0536,210.1304,209.7463,209.8327,167364.0
2020-11-12 10:50:00,218.51,218.53,218.07,218.17,132555.0,209.8423,209.8615,209.4197,209.5158,132555.0
2020-11-12 10:55:00,218.18,218.31,217.67,217.78,154828.0,209.5254,209.6502,209.0356,209.1412,154828.0
2020-11-12 11:00:00,217.79,218.29,217.79,218.0,153733.0,209.1508,209.631,209.1508,209.3525,153733.0
2020-11-12 11:05:00,218.0,218.22,217.81,217.88,138084.0,209.3525,209.5638,209.1701,209.2373,138084.0
2020-11-12 11:10:00,217.88,217.93,217.3,217.3,146815.0,209.2373,209.2853,208.6803,208.6803,146815.0
2020-11-12 11:15:00,217.3,217.48,217.17,217.45,134253.0,208.6803,208.8531,208.5554,208.8243,134253.0
2020-11-12 11:20:00,217.43,217.5,217.21,217.33,98921.0,208.8051,208.8724,208.5939,208.7091,98921.0
2020-11-12 11:25:00,217.3,217.37,217.05,217.33,115538.0,208.6803,208.7475,208.4402,208.7091,115538.0
2020-11-12 11:30:00,217.32,217.33,216.8,216.91,142211.0,208.6995,208.7091,208.2001,208.3058,142211.0
2020-11-12 11:35:00,216.9,217.04,216.7,216.7,105031.0,208.2962,208.4306,208.1041,208.1041,105031.0
2020-11-12 11:40:00,216.7,216.73,216.2,216.3,192542.0,208.1041,208.1329,207.6239,207.72,192542.0
2020-11-12 11:45:00,216.3,216.59,216.26,216.41,129762.0,207.72,207.9984,207.6815,207.8256,129762.0
2020-11-12 11:50:00,216.42,216.85,216.38,216.82,123968.0,207.8352,208.2481,207.7968,208.2193,123968.0
2020-11-12 11:55:00,216.83,217.12,216.75,217.0,113519.0,208.2289,208.5074,208.1521,208.3922,113519.0
2020-11-12 12:00:00,217.0,217.22,216.94,217.14,91858.0,208.3922,208.6035,208.3346,208.5266,91858.0
2020-11-12 12:05:00,217.13,217.4,217.09,217.31,96622.0,208.517,208.7763,208.4786,208.6899,96622.0
2020-11-12 12:10:00,217.31,217.39,217.21,217.32,95535.0,208.6899,208.7667,208.5939,208.6995,95535.0
2020-11-12 12:15:00,217.3,217.3,216.88,216.98,124465.0,208.6803,208.6803,208.2769,208.373,124465.0
2020-11-12 12:20:00,216.99,217.2,216.8,216.82,108134.0,208.3826,208.5843,208.2001,208.2193,108134.0
2020-11-12 12:25:00,216.82,216.85,216.3,216.36,181590.0,208.2193,208.2481,207.72,207.7776,181590.0
2020-11-12 12:30:00,216.37,216.81,216.34,216.78,148556.0,207.7872,208.2097,207.7584,208.1809,148556.0
2020-11-12 12:35:00,216.78,216.91,216.4,216.57,104159.0,208.1809,208.3058,207.816,207.9792,104159.0
2020-11-12 12:40:00,216.57,216.68,216.09,216.26,173378.0,207.9792,208.0849,207.5183,207.6815,173378.0
2020-11-12 12:45:00,216.26,216.28,215.5,215.53,228839.0,207.6815,207.7007,206.9517,206.9805,228839.0
2020-11-12 12:50:00,215.53,215.74,215.27,215.6,226606.0,206.9805,207.1822,206.7308,207.0477,226606.0
2020-11-12 12:55:00,215.6,215.74,215.52,215.72,84000.0,207.0477,207.1822,206.9709,207.163,84000.0
2020-11-12 13:00:00,215.7,215.79,215.33,215.62,116620.0,207.1438,207.2302,206.7884,207.0669,116620.0
2020-11-12 13:05:00,215.62,215.7,215.33,215.56,127400.0,207.0669,207.1438,206.7884,207.0093,127400.0
2020-11-12 13:10:00,215.55,215.78,215.13,215.73,158995.0,206.9997,207.2206,206.5964,207.1726,158995.0
2020-11-12 13:15:00,215.72,215.87,215.34,215.51,159960.0,207.163,207.307,206.798,206.9613,159960.0
2020-11-12 13:20:00,215.47,215.77,215.29,215.33,161760.0,206.9229,207.211,206.75,206.7884,161760.0
2020-11-12 13:25:00,215.33,215.73,215.2,215.41,159515.0,206.7884,207.1726,206.6636,206.8653,159515.0
2020-11-12 13:30:00,215.38,215.81,215.13,215.71,164151.0,206.8364,207.2494,206.5964,207.1534,164151.0
2020-11-12 13:35:00,215.71,216.05,215.64,215.89,121804.0,207.1534,207.4799,207.0861,207.3262,121804.0
2020-11-12 13:40:00,215.88,215.96,215.62,215.7,98036.0,207.3166,207.3934,207.0669,207.1438,98036.0
2020-11-12 13:45:00,215.7,215.83,215.35,215.46,79065.0,207.1438,207.2686,206.8076,206.9133,79065.0
2020-11-12 13:50:00,215.45,216.46,215.37,216.42,195986.0,206.9037,207.8736,206.8268,207.8352,195986.0
2020-11-12 13:55:00,216.42,216.61,216.33,216.59,122325.0,207.8352,208.0177,207.7488,207.9984,122325.0
2020-11-12 14:00:00,216.59,216.9,216.4,216.66,115300.0,207.9984,208.2962,207.816,208.0657,115300.0
2020-11-12 14:05:00,216.69,216.74,216.09,216.14,149172.0,208.0945,208.1425,207.5183,207.5663,149172.0
2020-11-12 14:10:00,216.14,216.2,215.63,215.7,110217.0,207.5663,207.6239,207.0765,207.1438,110217.0
2020-11-12 14:15:00,215.68,215.78,215.44,215.64,135209.0,207.1245,207.2206,206.8941,207.0861,135209.0
2020-11-12 14:20:00,215.63,215.92,215.43,215.75,142637.0,207.0765,207.355,206.8845,207.1918,142637.0
2020-11-12 14:25:00,215.76,216.03,215.7,215.91,90419.0,207.2014,207.4607,207.1438,207.3454,90419.0
2020-11-12 14:30:00,215.9,216.34,215.58,216.01,152151.0,207.3358,207.7584,207.0285,207.4415,152151.0
2020-11-12 14:35:00,216.01,216.1,215.84,215.97,74569.0,207.4415,207.5279,207.2782,207.403,74569.0
2020-11-12 14:40:00,215.97,215.98,215.41,215.5,145676.0,207.403,207.4126,206.8653,206.9517,145676.0
2020-11-12 14:45:00,215.43,215.65,215.37,215.59,92343.0,206.8845,207.0957,206.8268,207.0381,92343.0
2020-11-12 14:50:00,215.57,215.85,215.28,215.53,150465.0,207.0189,207.2878,206.7404,206.9805,150465.0
2020-11-12 14:55:00,215.51,215.78,215.44,215.5,104032.0,206.9613,207.2206,206.8941,206.9517,104032.0
2020-11-12 15:00:00,215.5,215.65,214.89,214.93,222129.0,206.9517,207.0957,206.3659,206.4043,222129.0
2020-11-12 15:05:00,214.91,215.17,214.72,215.09,179543.0,206.3851,206.6348,206.2026,206.5579,179543.0
2020-11-12 15:10:00,215.1,215.45,214.96,215.33,165539.0,206.5676,206.9037,206.4331,206.7884,165539.0
2020-11-12 15:15:00,215.32,215.86,215.26,215.53,243674.0,206.7788,207.2974,206.7212,206.9805,243674.0
2020-11-12 15:20:00,215.53,215.57,215.12,215.33,145298.0,206.9805,207.0189,206.5868,206.7884,145298.0
2020-11-12 15:25:00,215.31,215.4,215.0,215.17,181233.0,206.7692,206.8557,206.4715,206.6348,181233.0
2020-11-12 15:30:00,215.18,215.43,214.92,215.31,243019.0,206.6444,206.8845,206.3947,206.7692,243019.0
2020-11-12 15:35:00,215.29,215.55,214.93,215.5,183085.0,206.75,206.9997,206.4043,206.9517,183085.0
2020-11-12 15:40:00,215.51,215.64,215.16,215.19,210147.0,206.9613,207.0861,206.6252,206.654,210147.0
2020-11-12 15:45:00,215.2,215.31,214.46,215.0,340687.0,206.6636,206.7692,205.9529,206.4715,340687.0
2020-11-12 15:50:00,215.05,215.32,214.78,215.11,394928.0,206.5195,206.7788,206.2602,206.5772,394928.0
2020-11-12 15:55:00,215.12,215.61,214.93,215.47,697552.0,206.5868,207.0573,206.4043,206.9229,697552.0
2020-11-13 09:30:00,216.32,216.83,215.83,215.98,717289.0,207.7392,208.2289,207.2686,207.4126,717289.0
2020-11-13 09:35:00,215.99,216.78,215.64,216.53,271472.0,207.4222,208.1809,207.0861,207.9408,271472.0
2020-11-13 09:40:00,216.52,216.83,216.19,216.24,198954.0,207.9312,208.2289,207.6143,207.6623,198954.0
2020-11-13 09:45:00,216.26,216.44,215.58,215.69,230195.0,207.6815,207.8544,207.0285,207.1341,230195.0
2020-11-13 09:50:00,215.67,215.77,215.21,215.7,195339.0,207.1149,207.211,206.6732,207.1438,195339.0
2020-11-13 09:55:00,215.69,216.0,215.3,215.34,158020.0,207.1341,207.4319,206.7596,206.798,158020.0
2020-11-13 10:00:00,215.37,215.46,214.9,214.97,211861.0,206.8268,206.9133,206.3755,206.4427,211861.0
2020-11-13 10:05:00,214.96,215.26,214.74,214.83,151040.0,206.4331,206.7212,206.2218,206.3083,151040.0
2020-11-13 10:10:00,214.8,215.0,214.42,214.81,174282.0,206.2795,206.4715,205.9145,206.2891,174282.0
2020-11-13 10:15:00,214.8,214.97,214.41,214.59,172080.0,206.2795,206.4427,205.9049,206.0778,172080.0
2020-11-13 10:20:00,214.59,214.93,214.54,214.91,176918.0,206.0778,206.4043,206.0298,206.3851,176918.0
2020-11-13 10:25:00,214.9,215.38,214.85,215.22,182585.0,206.3755,206.8364,206.3275,206.6828,182585.0
2020-11-13 10:30:00,215.2,215.21,214.81,214.83,174579.0,206.6636,206.6732,206.2891,206.3083,174579.0
2020-11-13 10:35:00,214.82,214.82,214.35,214.46,162355.0,206.2987,206.2987,205.8473,205.9529,162355.0
2020-11-13 10:40:00,214.42,214.63,214.33,214.55,144563.0,205.9145,206.1162,205.8281,206.0394,144563.0
2020-11-13 10:45:00,214.56,214.95,214.28,214.95,158675.0,206.049,206.4235,205.7801,206.4235,158675.0
2020-11-13 10:50:00,214.96,215.08,214.6,214.72,115893.0,206.4331,206.5483,206.0874,206.2026,115893.0
2020-11-13 10:55:00,214.72,214.83,214.16,214.8,155872.0,206.2026,206.3083,205.6648,206.2795,155872.0
2020-11-13 11:00:00,214.83,215.21,214.8,215.2,150001.0,206.3083,206.6732,206.2795,206.6636,150001.0
2020-11-13 11:05:00,215.2,215.47,215.02,215.25,144181.0,206.6636,206.9229,206.4907,206.7116,144181.0
2020-11-13 11:10:00,215.21,215.35,214.8,214.81,141383.0,206.6732,206.8076,206.2795,206.2891,141383.0
2020-11-13 11:15:00,214.8,215.47,214.8,215.32,143697.0,206.2795,206.9229,206.2795,206.7788,143697.0
2020-11-13 11:20:00,215.34,215.39,215.11,215.21,123707.0,206.798,206.846,206.5772,206.6732,123707.0
2020-11-13 11:25:00,215.21,215.37,214.86,215.01,141565.0,206.6732,206.8268,206.3371,206.4811,141565.0
2020-11-13 11:30:00,215.01,215.08,214.51,214.56,108625.0,206.4811,206.5483,206.001,206.049,108625.0
2020-11-13 11:35:00,214.56,214.97,214.46,214.83,85747.0,206.049,206.4427,205.9529,206.3083,85747.0
2020-11-13 11:40:00,214.86,215.28,214.84,215.08,106430.0,206.3371,206.7404,206.3179,206.5483,106430.0
2020-11-13 11:45:00,215.07,215.24,215.05,215.22,97369.0,206.5387,206.702,206.5195,206.6828,97369.0
2020-11-13 11:50:00,215.2,215.23,215.04,215.15,81017.0,206.6636,206.6924,206.5099,206.6156,81017.0
2020-11-13 11:55:00,215.16,215.41,215.11,215.23,104971.0,206.6252,206.8653,206.5772,206.6924,104971.0
2020-11-13 12:00:00,215.25,215.45,215.25,215.33,90035.0,206.7116,206.9037,206.7116,206.7884,90035.0
2020-11-13 12:05:00,215.33,215.41,215.12,215.24,80615.0,206.7884,206.8653,206.5868,206.702,80615.0
2020-11-13 12:10:00,215.25,215.57,215.21,215.47,117977.0,206.7116,207.0189,206.6732,206.9229,117977.0
2020-11-13 12:15:00,215.48,215.49,215.07,215.4,131125.0,206.9325,206.9421,206.5387,206.8557,131125.0
2020-11-13 12:20:00,215.41,215.45,215.22,215.33,111356.0,206.8653,206.9037,206.6828,206.7884,111356.0
2020-11-13 12:25:00,215.33,215.6,215.3,215.57,131988.0,206.7884,207.0477,206.7596,207.0189,131988.0
2020-11-13 12:30:00,215.57,215.7,215.48,215.64,151683.0,207.0189,207.1438,206.9325,207.0861,151683.0
2020-11-13 12:35:00,215.64,215.91,215.52,215.91,129040.0,207.0861,207.3454,206.9709,207.3454,129040.0
2020-11-13 12:40:00,215.91,216.13,215.82,215.97,142159.0,207.3454,207.5567,207.259,207.403,142159.0
2020-11-13 12:45:00,215.98,216.07,215.81,216.0,110292.0,207.4126,207.4991,207.2494,207.4319,110292.0
2020-11-13 12:50:00,215.98,216.01,215.78,215.85,88551.0,207.4126,207.4415,207.2206,207.2878,88551.0
2020-11-13 12:55:00,215.86,216.03,215.8,216.02,98969.0,207.2974,207.4607,207.2398,207.4511,98969.0
2020-11-13 13:00:00,216.03,216.13,215.93,216.13,113674.0,207.4607,207.5567,207.3646,207.5567,113674.0
2020-11-13 13:05:00,216.14,216.28,216.09,216.21,119391.0,207.5663,207.7007,207.5183,207.6335,119391.0
2020-11-13 13:10:00,216.21,216.3,215.92,216.2,129744.0,207.6335,207.72,207.355,207.6239,129744.0
2020-11-13 13:15:00,216.21,216.35,216.13,216.33,138020.0,207.6335,207.768,207.5567,207.7488,138020.0
2020-11-13 13:20:00,216.33,216.42,215.96,216.2,190201.0,207.7488,207.8352,207.3934,207.6239,190201.0
2020-11-13 13:25:00,216.2,216.48,216.13,216.28,126954.0,207.6239,207.8928,207.5567,207.7007,126954.0
2020-11-13 13:30:00,216.28,216.35,216.03,216.1,119257.0,207.7007,207.768,207.4607,207.5279,119257.0
2020-11-13 13:35:00,216.11,216.14,215.81,215.86,137613.0,207.5375,207.5663,207.2494,207.2974,137613.0
2020-11-13 13:40:00,215.84,215.95,215.68,215.9,184627.0,207.2782,207.3838,207.1245,207.3358,184627.0
2020-11-13 13:45:00,215.91,216.09,215.82,216.0,139076.0,207.3454,207.5183,207.259,207.4319,139076.0
2020-11-13 13:50:00,216.01,216.13,215.95,216.09,67669.0,207.4415,207.5567,207.3838,207.5183,67669.0
2020-11-13 13:55:00,216.08,216.25,216.04,216.04,91306.0,207.5087,207.6719,207.4703,207.4703,91306.0
2020-11-13 14:00:00,216.05,216.42,215.96,216.3,160181.0,207.4799,207.8352,207.3934,207.72,160181.0
2020-11-13 14:05:00,216.3,216.44,216.08,216.23,104314.0,207.72,207.8544,207.5087,207.6527,104314.0
2020-11-13 14:10:00,216.22,216.23,215.75,215.9,114132.0,207.6431,207.6527,207.1918,207.3358,114132.0
2020-11-13 14:15:00,215.88,216.07,215.71,216.04,127770.0,207.3166,207.4991,207.1534,207.4703,127770.0
2020-11-13 14:20:00,216.04,216.65,216.04,216.57,204695.0,207.4703,208.0561,207.4703,207.9792,204695.0
2020-11-13 14:25:00,216.56,216.56,216.35,216.42,100254.0,207.9696,207.9696,207.768,207.8352,100254.0
2020-11-13 14:30:00,216.43,216.54,216.41,216.42,106489.0,207.8448,207.9504,207.8256,207.8352,106489.0
2020-11-13 14:35:00,216.43,216.61,216.39,216.53,84354.0,207.8448,208.0177,207.8064,207.9408,84354.0
2020-11-13 14:40:00,216.53,216.59,216.33,216.4,88348.0,207.9408,207.9984,207.7488,207.816,88348.0
2020-11-13 14:45:00,216.42,216.43,216.15,216.22,108620.0,207.8352,207.8448,207.5759,207.6431,108620.0
2020-11-13 14:50:00,216.21,216.42,216.2,216.38,109958.0,207.6335,207.8352,207.6239,207.7968,109958.0
2020-11-13 14:55:00,216.37,216.56,216.36,216.47,161791.0,207.7872,207.9696,207.7776,207.8832,161791.0
2020-11-13 15:00:00,216.44,216.5,216.25,216.33,106682.0,207.8544,207.912,207.6719,207.7488,106682.0
2020-11-13 15:05:00,216.35,216.5,216.29,216.45,89592.0,207.768,207.912,207.7103,207.864,89592.0
2020-11-13 15:10:00,216.45,216.48,216.22,216.34,97386.0,207.864,207.8928,207.6431,207.7584,97386.0
2020-11-13 15:15:00,216.34,216.37,215.96,216.25,120314.0,207.7584,207.7872,207.3934,207.6719,120314.0
2020-11-13 15:20:00,216.25,216.37,216.19,216.34,104750.0,207.6719,207.7872,207.6143,207.7584,104750.0
2020-11-13 15:25:00,216.34,216.64,216.3,216.54,144567.0,207.7584,208.0465,207.72,207.9504,144567.0
2020-11-13 15:30:00,216.54,216.88,216.45,216.78,301258.0,207.9504,208.2769,207.864,208.1809,301258.0
2020-11-13 15:35:00,216.79,217.08,216.76,217.01,250015.0,208.1905,208.469,208.1617,208.4018,250015.0
2020-11-13 15:40:00,217.02,217.41,216.98,217.34,237281.0,208.4114,208.7859,208.373,208.7187,237281.0
2020-11-13 15:45:00,217.34,217.42,216.85,216.89,261516.0,208.7187,208.7955,208.2481,208.2865,261516.0
2020-11-13 15:50:00,216.9,217.09,216.34,216.53,382994.0,208.2962,208.4786,207.7584,207.9408,382994.0
2020-11-13 15:55:00,216.55,217.0,216.44,216.51,580090.0,207.96,208.3922,207.8544,207.9216,580090.0
2020-11-16 09:30:00,214.92,215.7,214.47,214.63,1303283.0,206.3947,207.1438,205.9625,206.1162,1303283.0
2020-11-16 09:35:00,214.61,215.6,214.52,215.27,598148.0,206.097,207.0477,206.0106,206.7308,598148.0
2020-11-16 09:40:00,215.27,216.15,215.22,216.11,531474.0,206.7308,207.5759,206.6828,207.5375,531474.0
2020-11-16 09:45:00,216.11,216.81,216.11,216.69,421274.0,207.5375,208.2097,207.5375,208.0945,421274.0
2020-11-16 09:50:00,216.69,216.94,215.67,215.81,384791.0,208.0945,208.3346,207.1149,207.2494,384791.0
2020-11-16 09:55:00,215.8,216.55,215.74,216.52,302808.0,207.2398,207.96,207.1822,207.9312,302808.0
2020-11-16 10:00:00,216.52,216.58,216.09,216.23,213906.0,207.9312,207.9888,207.5183,207.6527,213906.0
2020-11-16 10:05:00,216.24,216.43,216.07,216.15,217920.0,207.6623,207.8448,207.4991,207.5759,217920.0
2020-11-16 10:10:00,216.17,216.25,215.64,215.92,211508.0,207.5951,207.6719,207.0861,207.355,211508.0
2020-11-16 10:15:00,215.93,216.15,215.87,216.0,184338.0,207.3646,207.5759,207.307,207.4319,184338.0
2020-11-16 10:20:00,215.96,216.7,215.76,216.68,212268.0,207.3934,208.1041,207.2014,208.0849,212268.0
2020-11-16 10:25:00,216.68,217.04,216.66,216.95,204542.0,208.0849,208.4306,208.0657,208.3442,204542.0
2020-11-16 10:30:00,217.0,217.17,216.87,217.07,199018.0,208.3922,208.5554,208.2673,208.4594,199018.0
2020-11-16 10:35:00,217.1,217.1,216.55,216.6,188207.0,208.4882,208.4882,207.96,208.0081,188207.0
2020-11-16 10:40:00,216.62,216.65,216.24,216.62,171261.0,208.0273,208.0561,207.6623,208.0273,171261.0
2020-11-16 10:45:00,216.62,216.65,216.29,216.48,131075.0,208.0273,208.0561,207.7103,207.8928,131075.0
2020-11-16 10:50:00,216.51,216.91,216.5,216.8,144242.0,207.9216,208.3058,207.912,208.2001,144242.0
2020-11-16 10:55:00,216.81,217.19,216.69,217.18,154824.0,208.2097,208.5746,208.0945,208.565,154824.0
2020-11-16 11:00:00,217.19,217.45,217.05,217.17,217279.0,208.5746,208.8243,208.4402,208.5554,217279.0
2020-11-16 11:05:00,217.18,217.6,217.0,217.49,163853.0,208.565,208.9684,208.3922,208.8627,163853.0
2020-11-16 11:10:00,217.53,217.74,217.34,217.38,162455.0,208.9012,209.1028,208.7187,208.7571,162455.0
2020-11-16 11:15:00,217.39,217.42,217.12,217.19,111602.0,208.7667,208.7955,208.5074,208.5746,111602.0
2020-11-16 11:20:00,217.2,217.37,217.1,217.29,100273.0,208.5843,208.7475,208.4882,208.6707,100273.0
2020-11-16 11:25:00,217.3,217.42,217.02,217.05,113944.0,208.6803,208.7955,208.4114,208.4402,113944.0
2020-11-16 11:30:00,217.03,217.2,216.87,216.9,128944.0,208.421,208.5843,208.2673,208.2962,128944.0
2020-11-16 11:35:00,216.89,217.02,216.78,216.93,107020.0,208.2865,208.4114,208.1809,208.325,107020.0
2020-11-16 11:40:00,216.93,216.95,216.6,216.62,144921.0,208.325,208.3442,208.0081,208.0273,144921.0
2020-11-16 11:45:00,216.65,216.76,216.48,216.63,120414.0,208.0561,208.1617,207.8928,208.0369,120414.0
2020-11-16 11:50:00,216.61,216.78,216.56,216.76,109701.0,208.0177,208.1809,207.9696,208.1617,109701.0
2020-11-16 11:55:00,216.74,216.83,216.57,216.77,123268.0,208.1425,208.2289,207.9792,208.1713,123268.0
2020-11-16 12:00:00,216.78,216.88,216.74,216.77,112112.0,208.1809,208.2769,208.1425,208.1713,112112.0
2020-11-16 12:05:00,216.77,216.84,216.28,216.31,176960.0,208.1713,208.2385,207.7007,207.7296,176960.0
2020-11-16 12:10:00,216.31,216.55,216.3,216.45,99243.0,207.7296,207.96,207.72,207.864,99243.0
2020-11-16 12:15:00,216.48,216.52,216.35,216.45,76516.0,207.8928,207.9312,207.768,207.864,76516.0
2020-11-16 12:20:00,216.41,216.49,216.13,216.46,219552.0,207.8256,207.9024,207.5567,207.8736,219552.0
2020-11-16 12:25:00,216.45,216.68,216.45,216.59,98741.0,207.864,208.0849,207.864,207.9984,98741.0
2020-11-16 12:30:00,216.58,216.62,216.35,216.35,85523.0,207.9888,208.0273,207.768,207.768,85523.0
2020-11-16 12:35:00,216.35,216.46,216.22,216.28,89797.0,207.768,207.8736,207.6431,207.7007,89797.0
2020-11-16 12:40:00,216.28,216.57,216.27,216.47,104774.0,207.7007,207.9792,207.6911,207.8832,104774.0
2020-11-16 12:45:00,216.48,216.52,216.08,216.15,72893.0,207.8928,207.9312,207.5087,207.5759,72893.0
2020-11-16 12:50:00,216.16,216.22,216.0,216.04,130830.0,207.5855,207.6431,207.4319,207.4703,130830.0
2020-11-16 12:55:00,216.04,216.07,215.85,215.97,113945.0,207.4703,207.4991,207.2878,207.403,113945.0
2020-11-16 13:00:00,215.97,215.97,215.61,215.8,169398.0,207.403,207.403,207.0573,207.2398,169398.0
2020-11-16 13:05:00,215.81,216.13,215.73,216.13,121001.0,207.2494,207.5567,207.1726,207.5567,121001.0
2020-11-16 13:10:00,216.12,216.22,216.08,216.09,101867.0,207.5471,207.6431,207.5087,207.5183,101867.0
2020-11-16 13:15:00,216.08,216.17,215.98,216.13,88332.0,207.5087,207.5951,207.4126,207.5567,88332.0
2020-11-16 13:20:00,216.12,216.31,215.82,216.25,141631.0,207.5471,207.7296,207.259,207.6719,141631.0
2020-11-16 13:25:00,216.24,216.33,215.82,216.03,130353.0,207.6623,207.7488,207.259,207.4607,130353.0
2020-11-16 13:30:00,216.03,216.42,215.96,216.34,120983.0,207.4607,207.8352,207.3934,207.7584,120983.0
2020-11-16 13:35:00,216.34,216.44,216.13,216.19,81384.0,207.7584,207.8544,207.5567,207.6143,81384.0
2020-11-16 13:40:00,216.17,216.2,215.74,215.89,121992.0,207.5951,207.6239,207.1822,207.3262,121992.0
2020-11-16 13:45:00,215.89,216.24,215.85,216.21,101924.0,207.3262,207.6623,207.2878,207.6335,101924.0
2020-11-16 13:50:00,216.22,216.76,216.2,216.72,214730.0,207.6431,208.1617,207.6239,208.1233,214730.0
2020-11-16 13:55:00,216.73,216.92,216.63,216.82,202153.0,208.1329,208.3154,208.0369,208.2193,202153.0
2020-11-16 14:00:00,216.83,216.92,216.66,216.82,135101.0,208.2289,208.3154,208.0657,208.2193,135101.0
2020-11-16 14:05:00,216.82,216.94,216.73,216.88,92924.0,208.2193,208.3346,208.1329,208.2769,92924.0
2020-11-16 14:10:00,216.86,216.99,216.69,216.98,85693.0,208.2577,208.3826,208.0945,208.373,85693.0
2020-11-16 14:15:00,216.98,217.03,216.89,216.95,86861.0,208.373,208.421,208.2865,208.3442,86861.0
2020-11-16 14:20:00,216.94,217.09,216.84,217.09,107794.0,208.3346,208.4786,208.2385,208.4786,107794.0
2020-11-16 14:25:00,217.08,217.11,216.84,216.99,98230.0,208.469,208.4978,208.2385,208.3826,98230.0
2020-11-16 14:30:00,216.98,217.0,216.59,216.72,93839.0,208.373,208.3922,207.9984,208.1233,93839.0
2020-11-16 14:35:00,216.73,216.75,216.54,216.57,72455.0,208.1329,208.1521,207.9504,207.9792,72455.0
2020-11-16 14:40:00,216.56,216.58,216.37,216.46,115148.0,207.9696,207.9888,207.7872,207.8736,115148.0
2020-11-16 14:45:00,216.46,216.5,216.05,216.1,107437.0,207.8736,207.912,207.4799,207.5279,107437.0
2020-11-16 14:50:00,216.1,216.22,215.86,215.95,149975.0,207.5279,207.6431,207.2974,207.3838,149975.0
2020-11-16 14:55:00,215.94,216.05,215.87,215.94,117920.0,207.3742,207.4799,207.307,207.3742,117920.0
2020-11-16 15:00:00,215.95,216.06,215.69,215.71,203846.0,207.3838,207.4895,207.1341,207.1534,203846.0
2020-11-16 15:05:00,215.73,216.08,215.73,216.04,130984.0,207.1726,207.5087,207.1726,207.4703,130984.0
2020-11-16 15:10:00,216.02,216.11,215.86,215.86,176409.0,207.4511,207.5375,207.2974,207.2974,176409.0
2020-11-16 15:15:00,215.88,216.16,215.83,216.09,166203.0,207.3166,207.5855,207.2686,207.5183,166203.0
2020-11-16 15:20:00,216.1,216.45,216.03,216.3,207837.0,207.5279,207.864,207.4607,207.72,207837.0
2020-11-16 15:25:00,216.3,216.36,215.91,216.03,193128.0,207.72,207.7776,207.3454,207.4607,193128.0
2020-11-16 15:30:00,216.03,216.19,215.72,216.14,264274.0,207.4607,207.6143,207.163,207.5663,264274.0
2020-11-16 15:35:00,216.13,216.43,216.08,216.26,183617.0,207.5567,207.8448,207.5087,207.6815,183617.0
2020-11-16 15:40:00,216.27,216.62,216.26,216.52,208097.0,207.6911,208.0273,207.6815,207.9312,208097.0
2020-11-16 15:45:00,216.51,216.62,216.33,216.43,200273.0,207.9216,208.0273,207.7488,207.8448,200273.0
2020-11-16 15:50:00,216.4,216.77,216.21,216.69,420539.0,207.816,208.1713,207.6335,208.0945,420539.0
2020-11-16 15:55:00,216.69,217.55,216.47,217.31,1324052.0,208.0945,208.9204,207.8832,208.6899,1324052.0
2020-11-17 09:30:00,216.1,217.68,216.1,217.5,737051.0,207.5279,209.0452,207.5279,208.8724,737051.0
2020-11-17 09:35:00,217.51,217.53,216.63,216.98,257293.0,208.882,208.9012,208.0369,208.373,257293.0
2020-11-17 09:40:00,216.99,217.45,216.68,216.82,252882.0,208.3826,208.8243,208.0849,208.2193,252882.0
2020-11-17 09:45:00,216.78,216.82,216.15,216.16,207365.0,208.1809,208.2193,207.5759,207.5855,207365.0
2020-11-17 09:50:00,216.17,216.43,216.05,216.4,222626.0,207.5951,207.8448,207.4799,207.816,222626.0
2020-11-17 09:55:00,216.37,216.53,215.71,215.78,370963.0,207.7872,207.9408,207.1534,207.2206,370963.0
2020-11-17 10:00:00,215.76,216.28,215.72,216.02,185865.0,207.2014,207.7007,207.163,207.4511,185865.0
2020-11-17 10:05:00,216.02,216.5,215.95,216.43,146282.0,207.4511,207.912,207.3838,207.8448,146282.0
2020-11-17 10:10:00,216.44,216.73,216.26,216.66,135494.0,207.8544,208.1329,207.6815,208.0657,135494.0
2020-11-17 10:15:00,216.65,216.7,216.23,216.34,140179.0,208.0561,208.1041,207.6527,207.7584,140179.0
2020-11-17 10:20:00,216.38,216.56,216.12,216.32,149373.0,207.7968,207.9696,207.5471,207.7392,149373.0
2020-11-17 10:25:00,216.32,216.54,216.14,216.34,161156.0,207.7392,207.9504,207.5663,207.7584,161156.0
2020-11-17 10:30:00,216.36,216.78,216.16,216.24,173403.0,207.7776,208.1809,207.5855,207.6623,173403.0
2020-11-17 10:35:00,216.24,216.53,216.24,216.46,97266.0,207.6623,207.9408,207.6623,207.8736,97266.0
2020-11-17 10:40:00,216.48,216.69,216.41,216.55,92832.0,207.8928,208.0945,207.8256,207.96,92832.0
2020-11-17 10:45:00,216.55,216.69,216.44,216.62,128492.0,207.96,208.0945,207.8544,208.0273,128492.0
2020-11-17 10:50:00,216.63,216.96,216.55,216.9,171231.0,208.0369,208.3538,207.96,208.2962,171231.0
2020-11-17 10:55:00,216.89,217.04,216.72,216.92,138013.0,208.2865,208.4306,208.1233,208.3154,138013.0
2020-11-17 11:00:00,216.93,217.0,216.59,216.59,136290.0,208.325,208.3922,207.9984,207.9984,136290.0
2020-11-17 11:05:00,216.6,216.73,216.38,216.44,122341.0,208.0081,208.1329,207.7968,207.8544,122341.0
2020-11-17 11:10:00,216.44,216.49,216.27,216.32,125968.0,207.8544,207.9024,207.6911,207.7392,125968.0
2020-11-17 11:15:00,216.31,216.34,216.03,216.05,234113.0,207.7296,207.7584,207.4607,207.4799,234113.0
2020-11-17 11:20:00,216.07,216.08,215.41,215.47,330416.0,207.4991,207.5087,206.8653,206.9229,330416.0
2020-11-17 11:25:00,215.43,215.64,215.1,215.47,315797.0,206.8845,207.0861,206.5676,206.9229,315797.0
2020-11-17 11:30:00,215.5,215.57,214.97,215.09,271704.0,206.9517,207.0189,206.4427,206.5579,271704.0
2020-11-17 11:35:00,215.09,215.1,214.75,214.99,416980.0,206.5579,206.5676,206.2314,206.4619,416980.0
2020-11-17 11:40:00,215.01,215.55,214.92,215.5,229645.0,206.4811,206.9997,206.3947,206.9517,229645.0
2020-11-17 11:45:00,215.48,215.54,215.22,215.34,127158.0,206.9325,206.9901,206.6828,206.798,127158.0
2020-11-17 11:50:00,215.34,215.46,215.13,215.39,113846.0,206.798,206.9133,206.5964,206.846,113846.0
2020-11-17 11:55:00,215.37,215.8,215.34,215.77,125703.0,206.8268,207.2398,206.798,207.211,125703.0
2020-11-17 12:00:00,215.76,215.92,215.73,215.79,100401.0,207.2014,207.355,207.1726,207.2302,100401.0
2020-11-17 12:05:00,215.79,215.82,215.67,215.75,77886.0,207.2302,207.259,207.1149,207.1918,77886.0
2020-11-17 12:10:00,215.73,216.22,215.57,216.18,187719.0,207.1726,207.6431,207.0189,207.6047,187719.0
2020-11-17 12:15:00,216.17,216.31,216.07,216.15,172589.0,207.5951,207.7296,207.4991,207.5759,172589.0
2020-11-17 12:20:00,216.15,216.22,215.91,216.03,143101.0,207.5759,207.6431,207.3454,207.4607,143101.0
2020-11-17 12:25:00,216.04,216.08,215.84,215.91,68049.0,207.4703,207.5087,207.2782,207.3454,68049.0
2020-11-17 12:30:00,215.92,216.04,215.87,216.04,65702.0,207.355,207.4703,207.307,207.4703,65702.0
2020-11-17 12:35:00,216.03,216.15,215.91,216.02,104429.0,207.4607,207.5759,207.3454,207.4511,104429.0
2020-11-17 12:40:00,216.01,216.01,215.66,215.8,75964.0,207.4415,207.4415,207.1053,207.2398,75964.0
2020-11-17 12:45:00,215.81,216.03,215.8,215.92,148141.0,207.2494,207.4607,207.2398,207.355,148141.0
2020-11-17 12:50:00,215.91,216.1,215.91,215.94,82375.0,207.3454,207.5279,207.3454,207.3742,82375.0
2020-11-17 12:55:00,215.96,216.07,215.76,215.99,120097.0,207.3934,207.4991,207.2014,207.4222,120097.0
2020-11-17 13:00:00,215.98,216.2,215.96,216.05,116189.0,207.4126,207.6239,207.3934,207.4799,116189.0
2020-11-17 13:05:00,216.05,216.15,215.91,216.07,94409.0,207.4799,207.5759,207.3454,207.4991,94409.0
2020-11-17 13:10:00,216.08,216.21,216.02,216.21,82827.0,207.5087,207.6335,207.4511,207.6335,82827.0
2020-11-17 13:15:00,216.21,216.33,215.96,215.97,117716.0,207.6335,207.7488,207.3934,207.403,117716.0
2020-11-17 13:20:00,215.97,215.98,215.84,215.85,136672.0,207.403,207.4126,207.2782,207.2878,136672.0
2020-11-17 13:25:00,215.87,215.95,215.73,215.93,82455.0,207.307,207.3838,207.1726,207.3646,82455.0
2020-11-17 13:30:00,215.92,216.07,215.74,215.76,121786.0,207.355,207.4991,207.1822,207.2014,121786.0
2020-11-17 13:35:00,215.76,215.8,215.58,215.63,148006.0,207.2014,207.2398,207.0285,207.0765,148006.0
2020-11-17 13:40:00,215.63,215.72,215.46,215.48,147567.0,207.0765,207.163,206.9133,206.9325,147567.0
2020-11-17 13:45:00,215.47,215.51,215.27,215.32,142561.0,206.9229,206.9613,206.7308,206.7788,142561.0
2020-11-17 13:50:00,215.33,215.52,215.32,215.37,115225.0,206.7884,206.9709,206.7788,206.8268,115225.0
2020-11-17 13:55:00,215.37,215.44,215.3,215.4,113062.0,206.8268,206.8941,206.7596,206.8557,113062.0
2020-11-17 14:00:00,215.4,215.63,215.35,215.38,145499.0,206.8557,207.0765,206.8076,206.8364,145499.0
2020-11-17 14:05:00,215.4,215.5,215.35,215.44,120235.0,206.8557,206.9517,206.8076,206.8941,120235.0
2020-11-17 14:10:00,215.44,215.57,215.34,215.43,113639.0,206.8941,207.0189,206.798,206.8845,113639.0
2020-11-17 14:15:00,215.41,215.56,215.41,215.5,100957.0,206.8653,207.0093,206.8653,206.9517,100957.0
2020-11-17 14:20:00,215.51,215.74,215.51,215.68,118380.0,206.9613,207.1822,206.9613,207.1245,118380.0
2020-11-17 14:25:00,215.68,215.72,215.32,215.4,156214.0,207.1245,207.163,206.7788,206.8557,156214.0
2020-11-17 14:30:00,215.41,215.58,215.39,215.57,92871.0,206.8653,207.0285,206.846,207.0189,92871.0
2020-11-17 14:35:00,215.58,215.86,215.58,215.76,129991.0,207.0285,207.2974,207.0285,207.2014,129991.0
2020-11-17 14:40:00,215.77,215.78,215.58,215.62,107863.0,207.211,207.2206,207.0285,207.0669,107863.0
2020-11-17 14:45:00,215.63,215.63,215.25,215.27,252744.0,207.0765,207.0765,206.7116,206.7308,252744.0
2020-11-17 14:50:00,215.26,215.29,215.1,215.2,203500.0,206.7212,206.75,206.5676,206.6636,203500.0
2020-11-17 14:55:00,215.19,215.19,214.94,215.04,348281.0,206.654,206.654,206.4139,206.5099,348281.0
2020-11-17 15:00:00,215.04,215.17,214.96,215.07,164058.0,206.5099,206.6348,206.4331,206.5387,164058.0
2020-11-17 15:05:00,215.07,215.24,215.0,215.05,148685.0,206.5387,206.702,206.4715,206.5195,148685.0
2020-11-17 15:10:00,215.05,215.07,214.76,214.92,263789.0,206.5195,206.5387,206.241,206.3947,263789.0
2020-11-17 15:15:00,214.93,214.98,214.68,214.68,256547.0,206.4043,206.4523,206.1642,206.1642,256547.0
2020-11-17 15:20:00,214.69,214.7,214.14,214.24,361696.0,206.1738,206.1834,205.6456,205.7417,361696.0
2020-11-17 15:25:00,214.24,214.43,214.08,214.41,265067.0,205.7417,205.9241,205.588,205.9049,265067.0
2020-11-17 15:30:00,214.41,214.52,214.2,214.34,234428.0,205.9049,206.0106,205.7033,205.8377,234428.0
2020-11-17 15:35:00,214.33,214.67,214.25,214.64,247674.0,205.8281,206.1546,205.7513,206.1258,247674.0
2020-11-17 15:40:00,214.64,214.68,214.26,214.56,216491.0,206.1258,206.1642,205.7609,206.049,216491.0
2020-11-17 15:45:00,214.57,214.61,214.35,214.44,269557.0,206.0586,206.097,205.8473,205.9337,269557.0
2020-11-17 15:50:00,214.39,214.74,214.14,214.45,541812.0,205.8857,206.2218,205.6456,205.9433,541812.0
2020-11-17 15:55:00,214.47,214.73,214.4,214.47,933267.0,205.9625,206.2122,205.8953,205.9625,933267.0
2020-11-18 09:30:00,213.56,214.4,213.48,214.25,938382.0,205.6327,206.4416,205.5557,206.2971,938382.0
2020-11-18 09:35:00,214.21,214.52,214.2,214.4,407753.0,206.2586,206.5571,206.249,206.4416,407753.0
2020-11-18 09:40:00,214.41,215.17,214.25,215.02,543317.0,206.4512,207.183,206.2971,207.0386,543317.0
2020-11-18 09:45:00,215.02,215.1,214.53,214.54,283076.0,207.0386,207.1156,206.5667,206.5764,283076.0
2020-11-18 09:50:00,214.55,214.6,213.54,213.76,394110.0,206.586,206.6341,205.6135,205.8253,394110.0
2020-11-18 09:55:00,213.75,213.76,213.05,213.29,421161.0,205.8157,205.8253,205.1417,205.3728,421161.0
2020-11-18 10:00:00,213.24,213.27,212.7,213.01,345109.0,205.3246,205.3535,204.8047,205.1032,345109.0
2020-11-18 10:05:00,213.02,213.14,211.88,211.97,601567.0,205.1128,205.2283,204.0151,204.1018,601567.0
2020-11-18 10:10:00,211.99,212.68,211.96,212.61,513025.0,204.121,204.7854,204.0921,204.718,513025.0
2020-11-18 10:15:00,212.58,212.95,212.5,212.87,267288.0,204.6891,205.0454,204.6121,204.9684,267288.0
2020-11-18 10:20:00,212.86,213.43,212.53,212.55,516976.0,204.9587,205.5076,204.641,204.6602,516976.0
2020-11-18 10:25:00,212.56,212.68,212.2,212.3,246341.0,204.6699,204.7854,204.3232,204.4195,246341.0
2020-11-18 10:30:00,212.32,212.39,211.92,212.0,425225.0,204.4388,204.5062,204.0536,204.1307,425225.0
2020-11-18 10:35:00,212.0,212.13,211.92,212.03,384207.0,204.1307,204.2558,204.0536,204.1595,384207.0
2020-11-18 10:40:00,212.05,212.1,211.89,211.98,292917.0,204.1788,204.2269,204.0247,204.1114,292917.0
2020-11-18 10:45:00,211.98,212.13,211.92,212.0,347943.0,204.1114,204.2558,204.0536,204.1307,347943.0
2020-11-18 10:50:00,212.02,212.53,211.99,212.52,305314.0,204.1499,204.641,204.121,204.6313,305314.0
2020-11-18 10:55:00,212.53,212.8,212.45,212.68,241963.0,204.641,204.901,204.5639,204.7854,241963.0
2020-11-18 11:00:00,212.67,212.79,212.43,212.74,149002.0,204.7758,204.8913,204.5447,204.8432,149002.0
2020-11-18 11:05:00,212.73,212.88,212.6,212.75,151672.0,204.8336,204.978,204.7084,204.8528,151672.0
2020-11-18 11:10:00,212.74,213.01,212.68,212.99,110564.0,204.8432,205.1032,204.7854,205.0839,110564.0
2020-11-18 11:15:00,212.99,213.03,212.65,212.83,143746.0,205.0839,205.1224,204.7565,204.9298,143746.0
2020-11-18 11:20:00,212.85,212.94,212.67,212.85,113002.0,204.9491,205.0358,204.7758,204.9491,113002.0
2020-11-18 11:25:00,212.86,212.93,212.66,212.77,187267.0,204.9587,205.0261,204.7662,204.8721,187267.0
2020-11-18 11:30:00,212.79,212.98,212.67,212.94,159806.0,204.8913,205.0743,204.7758,205.0358,159806.0
2020-11-18 11:35:00,212.96,213.0,212.61,212.67,97412.0,205.055,205.0935,204.718,204.7758,97412.0
2020-11-18 11:40:00,212.67,212.74,212.48,212.58,108332.0,204.7758,204.8432,204.5928,204.6891,108332.0
2020-11-18 11:45:00,212.57,212.58,212.35,212.58,155331.0,204.6795,204.6891,204.4677,204.6891,155331.0
2020-11-18 11:50:00,212.57,212.9,212.57,212.88,128735.0,204.6795,204.9972,204.6795,204.978,128735.0
2020-11-18 11:55:00,212.87,213.07,212.85,213.06,130236.0,204.9684,205.1609,204.9491,205.1513,130236.0
2020-11-18 12:00:00,213.05,213.56,213.02,213.38,224320.0,205.1417,205.6327,205.1128,205.4594,224320.0
2020-11-18 12:05:00,213.38,213.49,213.33,213.4,140279.0,205.4594,205.5653,205.4113,205.4787,140279.0
2020-11-18 12:10:00,213.41,213.45,213.25,213.42,124139.0,205.4883,205.5268,205.3343,205.4979,124139.0
2020-11-18 12:15:00,213.42,213.59,213.28,213.5,94836.0,205.4979,205.6616,205.3631,205.575,94836.0
2020-11-18 12:20:00,213.5,213.58,213.44,213.46,76947.0,205.575,205.652,205.5172,205.5365,76947.0
2020-11-18 12:25:00,213.46,213.5,213.33,213.41,88893.0,205.5365,205.575,205.4113,205.4883,88893.0
2020-11-18 12:30:00,213.41,213.45,213.21,213.22,102960.0,205.4883,205.5268,205.2957,205.3054,102960.0
2020-11-18 12:35:00,213.23,213.35,213.22,213.32,103840.0,205.315,205.4305,205.3054,205.4017,103840.0
2020-11-18 12:40:00,213.32,213.35,213.11,213.18,100168.0,205.4017,205.4305,205.1994,205.2669,100168.0
2020-11-18 12:45:00,213.17,213.19,212.88,212.95,110546.0,205.2572,205.2765,204.978,205.0454,110546.0
2020-11-18 12:50:00,212.93,213.11,212.84,212.85,82024.0,205.0261,205.1994,204.9395,204.9491,82024.0
2020-11-18 12:55:00,212.86,213.0,212.76,212.97,64404.0,204.9587,205.0935,204.8624,205.0646,64404.0
2020-11-18 13:00:00,212.96,213.05,212.82,213.03,78190.0,205.055,205.1417,204.9202,205.1224,78190.0
2020-11-18 13:05:00,213.03,213.1,212.88,213.05,88202.0,205.1224,205.1898,204.978,205.1417,88202.0
2020-11-18 13:10:00,213.04,213.04,212.57,212.71,135251.0,205.132,205.132,204.6795,204.8143,135251.0
2020-11-18 13:15:00,212.71,212.87,212.68,212.81,100224.0,204.8143,204.9684,204.7854,204.9106,100224.0
2020-11-18 13:20:00,212.8,212.85,212.58,212.59,105217.0,204.901,204.9491,204.6891,204.6988,105217.0
2020-11-18 13:25:00,212.6,212.66,212.25,212.27,206231.0,204.7084,204.7662,204.3714,204.3906,206231.0
2020-11-18 13:30:00,212.27,212.45,212.21,212.4,167982.0,204.3906,204.5639,204.3329,204.5158,167982.0
2020-11-18 13:35:00,212.4,212.49,212.28,212.41,91899.0,204.5158,204.6025,204.4003,204.5254,91899.0
2020-11-18 13:40:00,212.38,212.38,212.05,212.14,178425.0,204.4965,204.4965,204.1788,204.2655,178425.0
2020-11-18 13:45:00,212.13,212.18,211.95,212.04,241970.0,204.2558,204.304,204.0825,204.1692,241970.0
2020-11-18 13:50:00,212.05,212.29,211.93,212.25,154689.0,204.1788,204.4099,204.0632,204.3714,154689.0
2020-11-18 13:55:00,212.24,212.3,211.98,212.21,114827.0,204.3617,204.4195,204.1114,204.3329,114827.0
2020-11-18 14:00:00,212.15,212.19,212.02,212.1,110031.0,204.2751,204.3136,204.1499,204.2269,110031.0
2020-11-18 14:05:00,212.09,212.13,212.01,212.09,131672.0,204.2173,204.2558,204.1403,204.2173,131672.0
2020-11-18 14:10:00,212.09,212.15,211.94,212.03,145416.0,204.2173,204.2751,204.0729,204.1595,145416.0
2020-11-18 14:15:00,212.03,212.07,211.85,211.85,190215.0,204.1595,204.1981,203.9862,203.9862,190215.0
2020-11-18 14:20:00,211.86,212.25,211.82,211.95,183620.0,203.9958,204.3714,203.9573,204.0825,183620.0
2020-11-18 14:25:00,211.96,212.33,211.96,212.29,177221.0,204.0921,204.4484,204.0921,204.4099,177221.0
2020-11-18 14:30:00,212.28,212.5,212.18,212.47,209360.0,204.4003,204.6121,204.304,204.5832,209360.0
2020-11-18 14:35:00,212.47,212.48,212.17,212.32,138855.0,204.5832,204.5928,204.2943,204.4388,138855.0
2020-11-18 14:40:00,212.33,212.53,212.22,212.52,128143.0,204.4484,204.641,204.3425,204.6313,128143.0
2020-11-18 14:45:00,212.51,212.65,212.49,212.58,118601.0,204.6217,204.7565,204.6025,204.6891,118601.0
2020-11-18 14:50:00,212.58,212.73,212.56,212.69,98492.0,204.6891,204.8336,204.6699,204.795,98492.0
2020-11-18 14:55:00,212.68,212.75,212.53,212.62,115302.0,204.7854,204.8528,204.641,204.7276,115302.0
2020-11-18 15:00:00,212.61,212.66,212.42,212.53,176587.0,204.718,204.7662,204.5351,204.641,176587.0
2020-11-18 15:05:00,212.51,212.91,212.41,212.89,189326.0,204.6217,205.0069,204.5254,204.9876,189326.0
2020-11-18 15:10:00,212.88,213.04,212.86,212.95,189345.0,204.978,205.132,204.9587,205.0454,189345.0
2020-11-18 15:15:00,212.95,212.98,212.81,212.89,180609.0,205.0454,205.0743,204.9106,204.9876,180609.0
2020-11-18 15:20:00,212.89,213.2,212.82,213.19,163465.0,204.9876,205.2861,204.9202,205.2765,163465.0
2020-11-18 15:25:00,213.18,213.18,212.76,212.87,212784.0,205.2669,205.2669,204.8624,204.9684,212784.0
2020-11-18 15:30:00,212.86,212.94,212.55,212.81,217913.0,204.9587,205.0358,204.6602,204.9106,217913.0
2020-11-18 15:35:00,212.79,212.84,212.05,212.17,268882.0,204.8913,204.9395,204.1788,204.2943,268882.0
2020-11-18 15:40:00,212.2,212.25,211.91,212.08,313852.0,204.3232,204.3714,204.044,204.2077,313852.0
2020-11-18 15:45:00,212.07,212.27,211.8,212.01,342174.0,204.1981,204.3906,203.9381,204.1403,342174.0
2020-11-18 15:50:00,212.02,212.17,211.54,211.65,617849.0,204.1499,204.2943,203.6877,203.7936,617849.0
2020-11-18 15:55:00,211.66,211.79,210.93,210.97,1050854.0,203.8033,203.9284,203.1004,203.1389,1050854.0
2020-11-19 09:30:00,211.39,211.64,210.11,210.17,922239.0,203.5433,203.784,202.3108,202.3686,922239.0
2020-11-19 09:35:00,210.17,210.65,210.02,210.4,435240.0,202.3686,202.8308,202.2241,202.59,435240.0
2020-11-19 09:40:00,210.39,211.25,210.12,211.24,332566.0,202.5804,203.4085,202.3204,203.3989,332566.0
2020-11-19 09:45:00,211.25,211.8,211.13,211.77,291510.0,203.4085,203.9381,203.2929,203.9092,291510.0
2020-11-19 09:50:00,211.79,211.97,211.35,211.89,306551.0,203.9284,204.1018,203.5048,204.0247,306551.0
2020-11-19 09:55:00,211.89,212.37,211.86,212.23,342603.0,204.0247,204.4869,203.9958,204.3521,342603.0
2020-11-19 10:00:00,212.25,212.35,212.05,212.09,188907.0,204.3714,204.4677,204.1788,204.2173,188907.0
2020-11-19 10:05:00,212.11,212.6,211.99,212.38,295260.0,204.2366,204.7084,204.121,204.4965,295260.0
2020-11-19 10:10:00,212.36,212.43,211.29,211.39,354294.0,204.4773,204.5447,203.447,203.5433,354294.0
2020-11-19 10:15:00,211.39,211.72,210.54,211.02,419510.0,203.5433,203.861,202.7248,203.187,419510.0
2020-11-19 10:20:00,211.02,211.05,210.12,210.18,470998.0,203.187,203.2159,202.3204,202.3782,470998.0
2020-11-19 10:25:00,210.18,210.82,210.16,210.58,341085.0,202.3782,202.9945,202.359,202.7634,341085.0
2020-11-19 10:30:00,210.6,210.8,209.93,210.05,578489.0,202.7826,202.9752,202.1375,202.253,578489.0
2020-11-19 10:35:00,210.09,210.96,210.05,210.9,701376.0,202.2915,203.1293,202.253,203.0715,701376.0
2020-11-19 10:40:00,210.91,211.26,210.82,211.19,297106.0,203.0811,203.4181,202.9945,203.3507,297106.0
2020-11-19 10:45:00,211.19,211.49,211.18,211.38,276136.0,203.3507,203.6396,203.3411,203.5337,276136.0
2020-11-19 10:50:00,211.39,211.54,211.17,211.2,183871.0,203.5433,203.6877,203.3315,203.3603,183871.0
2020-11-19 10:55:00,211.22,211.28,211.17,211.22,159021.0,203.3796,203.4374,203.3315,203.3796,159021.0
2020-11-19 11:00:00,211.25,211.48,211.11,211.15,145640.0,203.4085,203.63,203.2737,203.3122,145640.0
2020-11-19 11:05:00,211.15,211.35,211.07,211.23,156606.0,203.3122,203.5048,203.2352,203.3892,156606.0
2020-11-19 11:10:00,211.23,211.26,210.79,210.8,173844.0,203.3892,203.4181,202.9656,202.9752,173844.0
2020-11-19 11:15:00,210.8,210.92,210.6,210.72,149505.0,202.9752,203.0907,202.7826,202.8982,149505.0
2020-11-19 11:20:00,210.72,211.06,210.7,210.94,166070.0,202.8982,203.2255,202.8789,203.11,166070.0
2020-11-19 11:25:00,210.95,211.14,210.92,211.12,160453.0,203.1196,203.3026,203.0907,203.2833,160453.0
2020-11-19 11:30:00,211.13,211.32,210.88,210.98,204404.0,203.2929,203.4759,203.0522,203.1485,204404.0
2020-11-19 11:35:00,210.99,211.1,210.92,211.08,110244.0,203.1581,203.2641,203.0907,203.2448,110244.0
2020-11-19 11:40:00,211.08,211.28,210.99,211.09,114074.0,203.2448,203.4374,203.1581,203.2544,114074.0
2020-11-19 11:45:00,211.08,211.14,210.79,210.91,99790.0,203.2448,203.3026,202.9656,203.0811,99790.0
2020-11-19 11:50:00,210.9,210.9,210.66,210.84,93922.0,203.0715,203.0715,202.8404,203.0137,93922.0
2020-11-19 11:55:00,210.85,211.34,210.78,211.31,113555.0,203.0233,203.4952,202.9559,203.4663,113555.0
2020-11-19 12:00:00,211.31,211.52,211.2,211.48,104669.0,203.4663,203.6685,203.3603,203.63,104669.0
2020-11-19 12:05:00,211.48,211.93,211.42,211.92,198187.0,203.63,204.0632,203.5722,204.0536,198187.0
2020-11-19 12:10:00,211.91,212.17,211.76,212.13,243241.0,204.044,204.2943,203.8996,204.2558,243241.0
2020-11-19 12:15:00,212.12,212.33,212.01,212.3,222761.0,204.2462,204.4484,204.1403,204.4195,222761.0
2020-11-19 12:20:00,212.31,212.43,211.96,212.06,342851.0,204.4291,204.5447,204.0921,204.1884,342851.0
2020-11-19 12:25:00,212.03,212.24,211.94,212.08,108393.0,204.1595,204.3617,204.0729,204.2077,108393.0
2020-11-19 12:30:00,212.07,212.14,211.87,211.91,69070.0,204.1981,204.2655,204.0055,204.044,69070.0
2020-11-19 12:35:00,211.91,212.21,211.89,212.2,76733.0,204.044,204.3329,204.0247,204.3232,76733.0
2020-11-19 12:40:00,212.21,212.38,211.58,211.66,198463.0,204.3329,204.4965,203.7262,203.8033,198463.0
2020-11-19 12:45:00,211.65,211.78,211.37,211.4,90660.0,203.7936,203.9188,203.524,203.5529,90660.0
2020-11-19 12:50:00,211.39,211.55,211.33,211.4,82688.0,203.5433,203.6974,203.4855,203.5529,82688.0
2020-11-19 12:55:00,211.39,211.57,211.22,211.28,73720.0,203.5433,203.7166,203.3796,203.4374,73720.0
2020-11-19 13:00:00,211.26,211.58,211.25,211.51,85527.0,203.4181,203.7262,203.4085,203.6588,85527.0
2020-11-19 13:05:00,211.5,211.55,211.18,211.41,75808.0,203.6492,203.6974,203.3411,203.5626,75808.0
2020-11-19 13:10:00,211.41,211.53,211.24,211.3,56536.0,203.5626,203.6781,203.3989,203.4566,56536.0
2020-11-19 13:15:00,211.3,211.44,211.07,211.09,84072.0,203.4566,203.5914,203.2352,203.2544,84072.0
2020-11-19 13:20:00,211.07,211.39,211.03,211.24,101978.0,203.2352,203.5433,203.1967,203.3989,101978.0
2020-11-19 13:25:00,211.25,211.84,211.21,211.48,105416.0,203.4085,203.9766,203.37,203.63,105416.0
2020-11-19 13:30:00,211.47,211.6,211.29,211.51,82550.0,203.6203,203.7455,203.447,203.6588,82550.0
2020-11-19 13:35:00,211.52,211.75,211.45,211.75,65919.0,203.6685,203.8899,203.6011,203.8899,65919.0
2020-11-19 13:40:00,211.76,211.8,211.62,211.7,75383.0,203.8996,203.9381,203.7648,203.8418,75383.0
2020-11-19 13:45:00,211.71,212.0,211.67,211.99,107462.0,203.8514,204.1307,203.8129,204.121,107462.0
2020-11-19 13:50:00,212.0,212.37,211.99,212.34,126471.0,204.1307,204.4869,204.121,204.458,126471.0
2020-11-19 13:55:00,212.35,212.36,212.17,212.19,89175.0,204.4677,204.4773,204.2943,204.3136,89175.0
2020-11-19 14:00:00,212.2,212.33,212.14,212.33,76040.0,204.3232,204.4484,204.2655,204.4484,76040.0
2020-11-19 14:05:00,212.32,212.32,212.19,212.25,87368.0,204.4388,204.4388,204.3136,204.3714,87368.0
2020-11-19 14:10:00,212.26,212.26,212.1,212.19,77415.0,204.381,204.381,204.2269,204.3136,77415.0
2020-11-19 14:15:00,212.19,212.23,212.03,212.15,93636.0,204.3136,204.3521,204.1595,204.2751,93636.0
2020-11-19 14:20:00,212.17,212.28,212.1,212.12,92410.0,204.2943,204.4003,204.2269,204.2462,92410.0
2020-11-19 14:25:00,212.14,212.29,212.08,212.25,69850.0,204.2655,204.4099,204.2077,204.3714,69850.0
2020-11-19 14:30:00,212.26,212.44,212.23,212.44,111646.0,204.381,204.5543,204.3521,204.5543,111646.0
2020-11-19 14:35:00,212.44,212.64,212.42,212.64,122009.0,204.5543,204.7469,204.5351,204.7469,122009.0
2020-11-19 14:40:00,212.64,212.97,212.63,212.87,211313.0,204.7469,205.0646,204.7373,204.9684,211313.0
2020-11-19 14:45:00,212.86,212.94,212.79,212.82,123409.0,204.9587,205.0358,204.8913,204.9202,123409.0
2020-11-19 14:50:00,212.82,212.97,212.71,212.79,137274.0,204.9202,205.0646,204.8143,204.8913,137274.0
2020-11-19 14:55:00,212.8,212.99,212.79,212.99,121118.0,204.901,205.0839,204.8913,205.0839,121118.0
2020-11-19 15:00:00,212.99,212.99,212.62,212.67,155617.0,205.0839,205.0839,204.7276,204.7758,155617.0
2020-11-19 15:05:00,212.67,212.73,212.44,212.68,156384.0,204.7758,204.8336,204.5543,204.7854,156384.0
2020-11-19 15:10:00,212.7,212.8,212.63,212.77,141457.0,204.8047,204.901,204.7373,204.8721,141457.0
2020-11-19 15:15:00,212.76,212.77,212.42,212.46,139366.0,204.8624,204.8721,204.5351,204.5736,139366.0
2020-11-19 15:20:00,212.47,212.57,212.33,212.42,156956.0,204.5832,204.6795,204.4484,204.5351,156956.0
2020-11-19 15:25:00,212.43,212.62,212.27,212.6,153463.0,204.5447,204.7276,204.3906,204.7084,153463.0
2020-11-19 15:30:00,212.6,212.63,212.28,212.6,221389.0,204.7084,204.7373,204.4003,204.7084,221389.0
2020-11-19 15:35:00,212.6,213.03,212.56,212.91,214288.0,204.7084,205.1224,204.6699,205.0069,214288.0
2020-11-19 15:40:00,212.91,212.98,212.7,212.74,208530.0,205.0069,205.0743,204.8047,204.8432,208530.0
2020-11-19 15:45:00,212.75,212.93,212.63,212.67,176624.0,204.8528,205.0261,204.7373,204.7758,176624.0
2020-11-19 15:50:00,212.68,212.98,212.47,212.61,358488.0,204.7854,205.0743,204.5832,204.718,358488.0
2020-11-19 15:55:00,212.63,212.69,212.27,212.31,698411.0,204.7373,204.795,204.3906,204.4291,698411.0
2020-11-20 09:30:00,212.19,212.7,211.66,211.69,1617705.0,204.3136,204.8047,203.8033,203.8322,1617705.0
2020-11-20 09:35:00,211.66,211.97,211.33,211.59,334103.0,203.8033,204.1018,203.4855,203.7359,334103.0
2020-11-20 09:40:00,211.58,211.86,211.52,211.74,218356.0,203.7262,203.9958,203.6685,203.8803,218356.0
2020-11-20 09:45:00,211.74,212.14,211.66,212.13,218331.0,203.8803,204.2655,203.8033,204.2558,218331.0
2020-11-20 09:50:00,212.13,212.37,211.96,212.01,238362.0,204.2558,204.4869,204.0921,204.1403,238362.0
2020-11-20 09:55:00,212.0,212.27,211.79,212.19,198378.0,204.1307,204.3906,203.9284,204.3136,198378.0
2020-11-20 10:00:00,212.19,212.34,211.8,211.89,193988.0,204.3136,204.458,203.9381,204.0247,193988.0
2020-11-20 10:05:00,211.9,212.11,211.86,212.06,195758.0,204.0344,204.2366,203.9958,204.1884,195758.0
2020-11-20 10:10:00,212.06,212.2,211.84,212.08,184340.0,204.1884,204.3232,203.9766,204.2077,184340.0
2020-11-20 10:15:00,212.09,212.14,211.8,211.85,141951.0,204.2173,204.2655,203.9381,203.9862,141951.0
2020-11-20 10:20:00,211.84,211.99,211.67,211.92,167025.0,203.9766,204.121,203.8129,204.0536,167025.0
2020-11-20 10:25:00,211.91,211.93,211.81,211.87,81382.0,204.044,204.0632,203.9477,204.0055,81382.0
2020-11-20 10:30:00,211.87,211.95,211.66,211.82,160327.0,204.0055,204.0825,203.8033,203.9573,160327.0
2020-11-20 10:35:00,211.81,212.31,211.81,212.27,151185.0,203.9477,204.4291,203.9477,204.3906,151185.0
2020-11-20 10:40:00,212.28,212.52,212.26,212.41,137777.0,204.4003,204.6313,204.381,204.5254,137777.0
2020-11-20 10:45:00,212.42,212.53,212.35,212.42,104169.0,204.5351,204.641,204.4677,204.5351,104169.0
2020-11-20 10:50:00,212.42,212.72,212.21,212.21,161464.0,204.5351,204.8239,204.3329,204.3329,161464.0
2020-11-20 10:55:00,212.21,212.26,211.95,212.14,143204.0,204.3329,204.381,204.0825,204.2655,143204.0
2020-11-20 11:00:00,212.13,212.34,212.1,212.3,112173.0,204.2558,204.458,204.2269,204.4195,112173.0
2020-11-20 11:05:00,212.31,212.76,212.21,212.72,152270.0,204.4291,204.8624,204.3329,204.8239,152270.0
2020-11-20 11:10:00,212.71,213.0,212.7,212.8,205739.0,204.8143,205.0935,204.8047,204.901,205739.0
2020-11-20 11:15:00,212.8,212.88,212.63,212.73,137230.0,204.901,204.978,204.7373,204.8336,137230.0
2020-11-20 11:20:00,212.73,212.9,212.62,212.89,133671.0,204.8336,204.9972,204.7276,204.9876,133671.0
2020-11-20 11:25:00,212.88,212.93,212.79,212.89,110228.0,204.978,205.0261,204.8913,204.9876,110228.0
2020-11-20 11:30:00,212.88,213.1,212.8,213.03,218045.0,204.978,205.1898,204.901,205.1224,218045.0
2020-11-20 11:35:00,213.04,213.29,212.95,213.06,297669.0,205.132,205.3728,205.0454,205.1513,297669.0
2020-11-20 11:40:00,213.05,213.07,212.51,212.53,143373.0,205.1417,205.1609,204.6217,204.641,143373.0
2020-11-20 11:45:00,212.53,212.6,212.01,212.01,226776.0,204.641,204.7084,204.1403,204.1403,226776.0
2020-11-20 11:50:00,212.01,212.17,211.83,212.06,147438.0,204.1403,204.2943,203.967,204.1884,147438.0
2020-11-20 11:55:00,212.06,212.1,211.98,212.0,149290.0,204.1884,204.2269,204.1114,204.1307,149290.0
2020-11-20 12:00:00,212.0,212.14,211.88,212.07,130551.0,204.1307,204.2655,204.0151,204.1981,130551.0
2020-11-20 12:05:00,212.08,212.25,212.06,212.22,75002.0,204.2077,204.3714,204.1884,204.3425,75002.0
2020-11-20 12:10:00,212.22,212.23,212.03,212.14,87693.0,204.3425,204.3521,204.1595,204.2655,87693.0
2020-11-20 12:15:00,212.15,212.15,211.97,212.02,82757.0,204.2751,204.2751,204.1018,204.1499,82757.0
2020-11-20 12:20:00,212.01,212.11,211.98,212.09,83194.0,204.1403,204.2366,204.1114,204.2173,83194.0
2020-11-20 12:25:00,212.1,212.34,212.1,212.27,105987.0,204.2269,204.458,204.2269,204.3906,105987.0
2020-11-20 12:30:00,212.25,212.43,212.17,212.19,133783.0,204.3714,204.5447,204.2943,204.3136,133783.0
2020-11-20 12:35:00,212.17,212.23,212.03,212.06,62070.0,204.2943,204.3521,204.1595,204.1884,62070.0
2020-11-20 12:40:00,212.08,212.18,211.95,212.13,122989.0,204.2077,204.304,204.0825,204.2558,122989.0
2020-11-20 12:45:00,212.13,212.15,211.8,211.83,145921.0,204.2558,204.2751,203.9381,203.967,145921.0
2020-11-20 12:50:00,211.84,211.99,211.83,211.98,152218.0,203.9766,204.121,203.967,204.1114,152218.0
2020-11-20 12:55:00,211.97,212.14,211.95,212.05,80843.0,204.1018,204.2655,204.0825,204.1788,80843.0
2020-11-20 13:00:00,212.03,212.18,211.73,211.79,149699.0,204.1595,204.304,203.8707,203.9284,149699.0
2020-11-20 13:05:00,211.79,211.88,211.67,211.86,126342.0,203.9284,204.0151,203.8129,203.9958,126342.0
2020-11-20 13:10:00,211.86,211.98,211.71,211.96,129362.0,203.9958,204.1114,203.8514,204.0921,129362.0
2020-11-20 13:15:00,211.97,212.15,211.83,212.14,93052.0,204.1018,204.2751,203.967,204.2655,93052.0
2020-11-20 13:20:00,212.14,212.22,212.06,212.16,82828.0,204.2655,204.3425,204.1884,204.2847,82828.0
2020-11-20 13:25:00,212.16,212.22,212.01,212.13,78207.0,204.2847,204.3425,204.1403,204.2558,78207.0
2020-11-20 13:30:00,212.12,212.17,211.98,212.01,73669.0,204.2462,204.2943,204.1114,204.1403,73669.0
2020-11-20 13:35:00,212.02,212.16,212.0,212.1,63166.0,204.1499,204.2847,204.1307,204.2269,63166.0
2020-11-20 13:40:00,212.1,212.12,211.95,212.05,97620.0,204.2269,204.2462,204.0825,204.1788,97620.0
2020-11-20 13:45:00,212.04,212.04,211.92,211.96,67928.0,204.1692,204.1692,204.0536,204.0921,67928.0
2020-11-20 13:50:00,211.98,212.1,211.82,212.06,107563.0,204.1114,204.2269,203.9573,204.1884,107563.0
2020-11-20 13:55:00,212.06,212.15,211.95,212.12,94412.0,204.1884,204.2751,204.0825,204.2462,94412.0
2020-11-20 14:00:00,212.14,212.33,212.1,212.19,111117.0,204.2655,204.4484,204.2269,204.3136,111117.0
2020-11-20 14:05:00,212.2,212.25,212.03,212.16,86086.0,204.3232,204.3714,204.1595,204.2847,86086.0
2020-11-20 14:10:00,212.17,212.23,212.04,212.07,71762.0,204.2943,204.3521,204.1692,204.1981,71762.0
2020-11-20 14:15:00,212.09,212.17,212.01,212.07,77689.0,204.2173,204.2943,204.1403,204.1981,77689.0
2020-11-20 14:20:00,212.07,212.27,212.01,212.23,79165.0,204.1981,204.3906,204.1403,204.3521,79165.0
2020-11-20 14:25:00,212.23,212.24,212.1,212.21,52159.0,204.3521,204.3617,204.2269,204.3329,52159.0
2020-11-20 14:30:00,212.21,212.41,212.11,212.41,77755.0,204.3329,204.5254,204.2366,204.5254,77755.0
2020-11-20 14:35:00,212.39,212.53,212.37,212.45,127600.0,204.5062,204.641,204.4869,204.5639,127600.0
2020-11-20 14:40:00,212.47,212.47,212.16,212.3,102460.0,204.5832,204.5832,204.2847,204.4195,102460.0
2020-11-20 14:45:00,212.31,212.4,212.15,212.39,77222.0,204.4291,204.5158,204.2751,204.5062,77222.0
2020-11-20 14:50:00,212.38,212.47,212.33,212.41,85005.0,204.4965,204.5832,204.4484,204.5254,85005.0
2020-11-20 14:55:00,212.41,212.5,212.31,212.37,124719.0,204.5254,204.6121,204.4291,204.4869,124719.0
2020-11-20 15:00:00,212.39,212.5,212.1,212.1,138812.0,204.5062,204.6121,204.2269,204.2269,138812.0
2020-11-20 15:05:00,212.09,212.23,211.89,211.96,179397.0,204.2173,204.3521,204.0247,204.0921,179397.0
2020-11-20 15:10:00,211.96,212.11,211.74,211.84,164869.0,204.0921,204.2366,203.8803,203.9766,164869.0
2020-11-20 15:15:00,211.85,211.85,211.36,211.57,262923.0,203.9862,203.9862,203.5144,203.7166,262923.0
2020-11-20 15:20:00,211.58,211.65,211.38,211.41,210650.0,203.7262,203.7936,203.5337,203.5626,210650.0
2020-11-20 15:25:00,211.41,211.55,211.34,211.43,211454.0,203.5626,203.6974,203.4952,203.5818,211454.0
2020-11-20 15:30:00,211.42,211.49,211.05,211.05,268115.0,203.5722,203.6396,203.2159,203.2159,268115.0
2020-11-20 15:35:00,211.07,211.56,211.03,211.47,220866.0,203.2352,203.707,203.1967,203.6203,220866.0
2020-11-20 15:40:00,211.48,211.54,211.32,211.45,181805.0,203.63,203.6877,203.4759,203.6011,181805.0
2020-11-20 15:45:00,211.47,211.81,211.4,211.52,281074.0,203.6203,203.9477,203.5529,203.6685,281074.0
2020-11-20 15:50:00,211.5,211.51,210.79,210.8,440933.0,203.6492,203.6588,202.9656,202.9752,440933.0
2020-11-20 15:55:00,210.81,211.04,210.0,210.34,1124134.0,202.9848,203.2063,202.2049,202.5323,1124134.0
2020-11-23 09:30:00,210.85,211.94,210.85,211.58,702523.0,203.0233,204.0729,203.0233,203.7262,702523.0
2020-11-23 09:35:00,211.62,211.96,211.22,211.66,321035.0,203.7648,204.0921,203.3796,203.8033,321035.0
2020-11-23 09:40:00,211.66,211.92,211.45,211.56,242915.0,203.8033,204.0536,203.6011,203.707,242915.0
2020-11-23 09:45:00,211.57,212.29,211.55,212.03,296946.0,203.7166,204.4099,203.6974,204.1595,296946.0
2020-11-23 09:50:00,212.03,212.14,211.72,211.89,159113.0,204.1595,204.2655,203.861,204.0247,159113.0
2020-11-23 09:55:00,211.89,211.96,211.56,211.66,154925.0,204.0247,204.0921,203.707,203.8033,154925.0
2020-11-23 10:00:00,211.66,211.84,211.34,211.42,172143.0,203.8033,203.9766,203.4952,203.5722,172143.0
2020-11-23 10:05:00,211.39,211.43,210.4,210.43,260969.0,203.5433,203.5818,202.59,202.6189,260969.0
2020-11-23 10:10:00,210.42,210.42,209.64,210.08,372678.0,202.6093,202.6093,201.8583,202.2819,372678.0
2020-11-23 10:15:00,210.06,210.18,209.78,209.89,307561.0,202.2627,202.3782,201.9931,202.099,307561.0
2020-11-23 10:20:00,209.87,209.88,209.4,209.58,303199.0,202.0797,202.0893,201.6272,201.8005,303199.0
2020-11-23 10:25:00,209.57,209.62,209.26,209.52,264774.0,201.7909,201.839,201.4924,201.7427,264774.0
2020-11-23 10:30:00,209.5,209.92,209.36,209.81,219562.0,201.7235,202.1279,201.5886,202.0219,219562.0
2020-11-23 10:35:00,209.81,210.09,209.65,209.89,227747.0,202.0219,202.2915,201.8679,202.099,227747.0
2020-11-23 10:40:00,209.89,209.95,209.71,209.76,156354.0,202.099,202.1567,201.9257,201.9738,156354.0
2020-11-23 10:45:00,209.75,209.77,209.43,209.6,240055.0,201.9642,201.9834,201.656,201.8197,240055.0
2020-11-23 10:50:00,209.61,210.05,209.58,210.01,198468.0,201.8294,202.253,201.8005,202.2145,198468.0
2020-11-23 10:55:00,210.01,210.4,209.96,210.4,270767.0,202.2145,202.59,202.1664,202.59,270767.0
2020-11-23 11:00:00,210.39,210.44,209.93,210.18,262800.0,202.5804,202.6286,202.1375,202.3782,262800.0
2020-11-23 11:05:00,210.17,210.22,209.28,209.29,283547.0,202.3686,202.4167,201.5116,201.5212,283547.0
2020-11-23 11:10:00,209.26,209.26,208.35,208.4,411062.0,201.4924,201.4924,200.6161,200.6643,411062.0
2020-11-23 11:15:00,208.42,208.87,208.36,208.76,260576.0,200.6835,201.1168,200.6258,201.0109,260576.0
2020-11-23 11:20:00,208.73,208.89,208.56,208.59,136567.0,200.982,201.1361,200.8183,200.8472,136567.0
2020-11-23 11:25:00,208.59,208.78,208.55,208.66,184706.0,200.8472,201.0302,200.8087,200.9146,184706.0
2020-11-23 11:30:00,208.69,208.92,208.22,208.41,241177.0,200.9435,201.165,200.491,200.6739,241177.0
2020-11-23 11:35:00,208.38,208.74,208.38,208.49,230773.0,200.645,200.9917,200.645,200.7509,230773.0
2020-11-23 11:40:00,208.48,208.51,208.16,208.33,260354.0,200.7413,200.7702,200.4332,200.5969,260354.0
2020-11-23 11:45:00,208.33,208.88,208.27,208.84,174947.0,200.5969,201.1265,200.5391,201.0879,174947.0
2020-11-23 11:50:00,208.84,208.88,208.17,208.31,222040.0,201.0879,201.1265,200.4428,200.5776,222040.0
2020-11-23 11:55:00,208.32,208.69,208.27,208.6,136674.0,200.5873,200.9435,200.5391,200.8569,136674.0
2020-11-23 12:00:00,208.58,208.65,208.31,208.54,158791.0,200.8376,200.905,200.5776,200.7991,158791.0
2020-11-23 12:05:00,208.54,208.69,208.42,208.62,135732.0,200.7991,200.9435,200.6835,200.8761,135732.0
2020-11-23 12:10:00,208.6,208.79,208.52,208.75,107960.0,200.8569,201.0398,200.7798,201.0013,107960.0
2020-11-23 12:15:00,208.73,209.14,208.66,209.1,155848.0,200.982,201.3768,200.9146,201.3383,155848.0
2020-11-23 12:20:00,209.1,209.26,208.97,209.17,110032.0,201.3383,201.4924,201.2131,201.4057,110032.0
2020-11-23 12:25:00,209.2,209.33,209.1,209.21,87972.0,201.4346,201.5598,201.3383,201.4442,87972.0
2020-11-23 12:30:00,209.25,209.35,209.16,209.25,98213.0,201.4827,201.579,201.3961,201.4827,98213.0
2020-11-23 12:35:00,209.23,209.27,209.0,209.17,89990.0,201.4635,201.502,201.242,201.4057,89990.0
2020-11-23 12:40:00,209.16,209.35,209.07,209.27,126803.0,201.3961,201.579,201.3094,201.502,126803.0
2020-11-23 12:45:00,209.26,209.42,209.15,209.26,90748.0,201.4924,201.6464,201.3864,201.4924,90748.0
2020-11-23 12:50:00,209.26,209.49,209.21,209.46,97339.0,201.4924,201.7138,201.4442,201.6849,97339.0
2020-11-23 12:55:00,209.46,209.66,209.4,209.63,140351.0,201.6849,201.8775,201.6272,201.8486,140351.0
2020-11-23 13:00:00,209.66,209.76,209.6,209.72,113063.0,201.8775,201.9738,201.8197,201.9353,113063.0
2020-11-23 13:05:00,209.71,209.97,209.64,209.97,134343.0,201.9257,202.176,201.8583,202.176,134343.0
2020-11-23 13:10:00,209.96,210.07,209.92,210.02,184343.0,202.1664,202.2723,202.1279,202.2241,184343.0
2020-11-23 13:15:00,210.02,210.04,209.86,209.89,149964.0,202.2241,202.2434,202.0701,202.099,149964.0
2020-11-23 13:20:00,209.89,209.98,209.76,209.89,130789.0,202.099,202.1856,201.9738,202.099,130789.0
2020-11-23 13:25:00,209.88,209.98,209.81,209.94,81364.0,202.0893,202.1856,202.0219,202.1471,81364.0
2020-11-23 13:30:00,209.94,210.08,209.83,209.98,97142.0,202.1471,202.2819,202.0412,202.1856,97142.0
2020-11-23 13:35:00,209.97,210.08,209.92,209.98,80992.0,202.176,202.2819,202.1279,202.1856,80992.0
2020-11-23 13:40:00,209.96,209.97,209.6,209.69,117669.0,202.1664,202.176,201.8197,201.9064,117669.0
2020-11-23 13:45:00,209.69,210.03,209.64,209.9,120886.0,201.9064,202.2338,201.8583,202.1086,120886.0
2020-11-23 13:50:00,209.88,209.9,209.66,209.78,86584.0,202.0893,202.1086,201.8775,201.9931,86584.0
2020-11-23 13:55:00,209.78,209.79,209.61,209.64,97383.0,201.9931,202.0027,201.8294,201.8583,97383.0
2020-11-23 14:00:00,209.63,209.67,209.35,209.53,145902.0,201.8486,201.8871,201.579,201.7523,145902.0
2020-11-23 14:05:00,209.52,209.66,209.45,209.46,92289.0,201.7427,201.8775,201.6753,201.6849,92289.0
2020-11-23 14:10:00,209.44,209.57,209.42,209.51,80014.0,201.6657,201.7909,201.6464,201.7331,80014.0
2020-11-23 14:15:00,209.52,209.71,209.16,209.23,97189.0,201.7427,201.9257,201.3961,201.4635,97189.0
2020-11-23 14:20:00,209.25,209.48,209.25,209.44,86121.0,201.4827,201.7042,201.4827,201.6657,86121.0
2020-11-23 14:25:00,209.44,209.45,209.26,209.33,68953.0,201.6657,201.6753,201.4924,201.5598,68953.0
2020-11-23 14:30:00,209.36,209.75,209.28,209.73,91326.0,201.5886,201.9642,201.5116,201.9449,91326.0
2020-11-23 14:35:00,209.73,209.74,209.56,209.62,70374.0,201.9449,201.9545,201.7812,201.839,70374.0
2020-11-23 14:40:00,209.6,209.63,209.51,209.57,136615.0,201.8197,201.8486,201.7331,201.7909,136615.0
2020-11-23 14:45:00,209.56,209.59,209.26,209.28,111168.0,201.7812,201.8101,201.4924,201.5116,111168.0
2020-11-23 14:50:00,209.27,210.15,209.2,209.98,283387.0,201.502,202.3493,201.4346,202.1856,283387.0
2020-11-23 14:55:00,209.97,210.22,209.94,210.21,174234.0,202.176,202.4167,202.1471,202.4071,174234.0
2020-11-23 15:00:00,210.22,210.42,210.09,210.26,179632.0,202.4167,202.6093,202.2915,202.4552,179632.0
2020-11-23 15:05:00,210.27,210.72,210.2,210.69,257046.0,202.4649,202.8982,202.3975,202.8693,257046.0
2020-11-23 15:10:00,210.68,210.7,210.41,210.48,142563.0,202.8596,202.8789,202.5997,202.6671,142563.0
2020-11-23 15:15:00,210.48,210.49,210.19,210.36,189866.0,202.6671,202.6767,202.3878,202.5515,189866.0
2020-11-23 15:20:00,210.35,210.47,210.24,210.46,172640.0,202.5419,202.6574,202.436,202.6478,172640.0
2020-11-23 15:25:00,210.44,210.64,210.39,210.64,162045.0,202.6286,202.8211,202.5804,202.8211,162045.0
2020-11-23 15:30:00,210.65,210.7,210.3,210.35,200176.0,202.8308,202.8789,202.4938,202.5419,200176.0
2020-11-23 15:35:00,210.36,210.4,210.05,210.13,104665.0,202.5515,202.59,202.253,202.3301,104665.0
2020-11-23 15:40:00,210.14,210.36,210.1,210.36,159238.0,202.3397,202.5515,202.3012,202.5515,159238.0
2020-11-23 15:45:00,210.36,210.5,210.05,210.13,213747.0,202.5515,202.6863,202.253,202.3301,213747.0
2020-11-23 15:50:00,210.13,210.35,209.9,209.9,350688.0,202.3301,202.5419,202.1086,202.1086,350688.0
2020-11-23 15:55:00,209.88,210.53,209.56,210.12,916264.0,202.0893,202.7152,201.7812,202.3204,916264.0
2020-11-24 09:30:00,209.49,210.81,209.49,210.49,1036617.0,201.7138,202.9848,201.7138,202.6767,1036617.0
2020-11-24 09:35:00,210.48,210.58,209.08,209.55,364338.0,202.6671,202.7634,201.319,201.7716,364338.0
2020-11-24 09:40:00,209.53,209.6,208.96,209.19,372223.0,201.7523,201.8197,201.2035,201.425,372223.0
2020-11-24 09:45:00,209.18,209.42,208.86,209.36,345907.0,201.4153,201.6464,201.1072,201.5886,345907.0
2020-11-24 09:50:00,209.34,209.57,208.89,209.26,529665.0,201.5694,201.7909,201.1361,201.4924,529665.0
2020-11-24 09:55:00,209.27,209.53,209.14,209.33,281484.0,201.502,201.7523,201.3768,201.5598,281484.0
2020-11-24 10:00:00,209.31,209.48,209.0,209.01,342569.0,201.5405,201.7042,201.242,201.2516,342569.0
2020-11-24 10:05:00,209.02,209.39,208.96,209.33,379022.0,201.2613,201.6175,201.2035,201.5598,379022.0
2020-11-24 10:10:00,209.35,209.44,209.0,209.24,365173.0,201.579,201.6657,201.242,201.4731,365173.0
2020-11-24 10:15:00,209.25,209.88,209.09,209.74,378735.0,201.4827,202.0893,201.3287,201.9545,378735.0
2020-11-24 10:20:00,209.74,209.79,209.53,209.65,313573.0,201.9545,202.0027,201.7523,201.8679,313573.0
2020-11-24 10:25:00,209.66,210.12,209.63,209.75,355189.0,201.8775,202.3204,201.8486,201.9642,355189.0
2020-11-24 10:30:00,209.77,209.89,209.45,209.62,328115.0,201.9834,202.099,201.6753,201.839,328115.0
2020-11-24 10:35:00,209.62,210.34,209.62,210.3,236603.0,201.839,202.5323,201.839,202.4938,236603.0
2020-11-24 10:40:00,210.3,210.92,210.3,210.86,285118.0,202.4938,203.0907,202.4938,203.033,285118.0
2020-11-24 10:45:00,210.87,211.32,210.85,211.25,398312.0,203.0426,203.4759,203.0233,203.4085,398312.0
2020-11-24 10:50:00,211.26,211.59,211.16,211.24,386556.0,203.4181,203.7359,203.3218,203.3989,386556.0
2020-11-24 10:55:00,211.25,211.35,211.03,211.15,209866.0,203.4085,203.5048,203.1967,203.3122,209866.0
2020-11-24 11:00:00,211.15,211.61,211.07,211.49,265586.0,203.3122,203.7551,203.2352,203.6396,265586.0
2020-11-24 11:05:00,211.48,211.68,211.34,211.39,167766.0,203.63,203.8225,203.4952,203.5433,167766.0
2020-11-24 11:10:00,211.4,211.65,211.33,211.63,210346.0,203.5529,203.7936,203.4855,203.7744,210346.0
2020-11-24 11:15:00,211.64,212.29,211.63,212.27,402335.0,203.784,204.4099,203.7744,204.3906,402335.0
2020-11-24 11:20:00,212.28,212.36,211.65,211.75,267133.0,204.4003,204.4773,203.7936,203.8899,267133.0
2020-11-24 11:25:00,211.74,212.09,211.67,212.07,218479.0,203.8803,204.2173,203.8129,204.1981,218479.0
2020-11-24 11:30:00,212.07,212.11,211.63,211.82,230554.0,204.1981,204.2366,203.7744,203.9573,230554.0
2020-11-24 11:35:00,211.79,212.33,211.75,212.21,310412.0,203.9284,204.4484,203.8899,204.3329,310412.0
2020-11-24 11:40:00,212.24,212.34,212.01,212.09,234116.0,204.3617,204.458,204.1403,204.2173,234116.0
2020-11-24 11:45:00,212.06,212.23,211.83,212.2,248439.0,204.1884,204.3521,203.967,204.3232,248439.0
2020-11-24 11:50:00,212.2,212.33,211.94,212.26,216365.0,204.3232,204.4484,204.0729,204.381,216365.0
2020-11-24 11:55:00,212.27,212.65,212.16,212.65,252168.0,204.3906,204.7565,204.2847,204.7565,252168.0
2020-11-24 12:00:00,212.64,212.74,212.36,212.44,199190.0,204.7469,204.8432,204.4773,204.5543,199190.0
2020-11-24 12:05:00,212.45,212.84,212.41,212.64,247790.0,204.5639,204.9395,204.5254,204.7469,247790.0
2020-11-24 12:10:00,212.66,212.79,212.55,212.69,139746.0,204.7662,204.8913,204.6602,204.795,139746.0
2020-11-24 12:15:00,212.69,212.87,212.67,212.8,149956.0,204.795,204.9684,204.7758,204.901,149956.0
2020-11-24 12:20:00,212.8,212.99,212.73,212.97,114489.0,204.901,205.0839,204.8336,205.0646,114489.0
2020-11-24 12:25:00,212.96,213.38,212.91,213.37,341323.0,205.055,205.4594,205.0069,205.4498,341323.0
2020-11-24 12:30:00,213.36,213.88,213.35,213.88,556249.0,205.4402,205.9409,205.4305,205.9409,556249.0
2020-11-24 12:35:00,213.87,214.02,213.38,213.56,302956.0,205.9312,206.0757,205.4594,205.6327,302956.0
2020-11-24 12:40:00,213.56,213.72,213.5,213.55,171394.0,205.6327,205.7868,205.575,205.6231,171394.0
2020-11-24 12:45:00,213.56,213.71,213.31,213.63,158997.0,205.6327,205.7772,205.392,205.7001,158997.0
2020-11-24 12:50:00,213.63,213.67,213.49,213.59,114815.0,205.7001,205.7387,205.5653,205.6616,114815.0
2020-11-24 12:55:00,213.57,213.81,213.55,213.81,113396.0,205.6424,205.8735,205.6231,205.8735,113396.0
2020-11-24 13:00:00,213.8,213.82,213.55,213.67,165244.0,205.8638,205.8831,205.6231,205.7387,165244.0
2020-11-24 13:05:00,213.66,213.87,213.61,213.84,144127.0,205.729,205.9312,205.6809,205.9024,144127.0
2020-11-24 13:10:00,213.84,213.91,213.67,213.67,136882.0,205.9024,205.9698,205.7387,205.7387,136882.0
2020-11-24 13:15:00,213.68,213.74,213.28,213.37,295291.0,205.7483,205.8061,205.3631,205.4498,295291.0
2020-11-24 13:20:00,213.36,213.63,213.19,213.53,181907.0,205.4402,205.7001,205.2765,205.6039,181907.0
2020-11-24 13:25:00,213.53,213.54,213.22,213.44,160411.0,205.6039,205.6135,205.3054,205.5172,160411.0
2020-11-24 13:30:00,213.44,213.88,213.41,213.86,154537.0,205.5172,205.9409,205.4883,205.9216,154537.0
2020-11-24 13:35:00,213.86,214.12,213.78,213.96,209705.0,205.9216,206.172,205.8446,206.0179,209705.0
2020-11-24 13:40:00,213.96,214.19,213.94,214.17,286289.0,206.0179,206.2394,205.9986,206.2201,286289.0
2020-11-24 13:45:00,214.16,214.25,214.1,214.14,176722.0,206.2105,206.2971,206.1527,206.1912,176722.0
2020-11-24 13:50:00,214.15,214.22,213.76,213.77,142302.0,206.2008,206.2682,205.8253,205.8349,142302.0
2020-11-24 13:55:00,213.78,214.04,213.76,213.99,153505.0,205.8446,206.0949,205.8253,206.0468,153505.0
2020-11-24 14:00:00,214.0,214.21,213.97,214.03,158805.0,206.0564,206.2586,206.0275,206.0853,158805.0
2020-11-24 14:05:00,214.06,214.1,213.79,213.92,166074.0,206.1142,206.1527,205.8542,205.9794,166074.0
2020-11-24 14:10:00,213.92,214.02,213.9,213.98,150824.0,205.9794,206.0757,205.9601,206.0372,150824.0
2020-11-24 14:15:00,213.99,213.99,213.73,213.95,179360.0,206.0468,206.0468,205.7964,206.0083,179360.0
2020-11-24 14:20:00,213.94,213.96,213.65,213.65,173016.0,205.9986,206.0179,205.7194,205.7194,173016.0
2020-11-24 14:25:00,213.65,213.66,213.17,213.17,192945.0,205.7194,205.729,205.2572,205.2572,192945.0
2020-11-24 14:30:00,213.19,213.24,213.03,213.09,192926.0,205.2765,205.3246,205.1224,205.1802,192926.0
2020-11-24 14:35:00,213.1,213.19,212.96,212.98,201199.0,205.1898,205.2765,205.055,205.0743,201199.0
2020-11-24 14:40:00,212.98,213.15,212.92,213.05,148961.0,205.0743,205.238,205.0165,205.1417,148961.0
2020-11-24 14:45:00,213.05,213.05,212.81,212.91,175244.0,205.1417,205.1417,204.9106,205.0069,175244.0
2020-11-24 14:50:00,212.91,213.09,212.84,212.94,154521.0,205.0069,205.1802,204.9395,205.0358,154521.0
2020-11-24 14:55:00,212.94,213.07,212.82,213.07,125902.0,205.0358,205.1609,204.9202,205.1609,125902.0
2020-11-24 15:00:00,213.06,213.07,212.46,212.69,241071.0,205.1513,205.1609,204.5736,204.795,241071.0
2020-11-24 15:05:00,212.69,212.87,212.59,212.81,187583.0,204.795,204.9684,204.6988,204.9106,187583.0
2020-11-24 15:10:00,212.82,213.01,212.78,212.9,215684.0,204.9202,205.1032,204.8817,204.9972,215684.0
2020-11-24 15:15:00,212.89,212.95,212.73,212.78,134216.0,204.9876,205.0454,204.8336,204.8817,134216.0
2020-11-24 15:20:00,212.78,213.25,212.78,213.12,201172.0,204.8817,205.3343,204.8817,205.2091,201172.0
2020-11-24 15:25:00,213.12,213.17,212.94,213.1,153771.0,205.2091,205.2572,205.0358,205.1898,153771.0
2020-11-24 15:30:00,213.08,213.36,213.05,213.34,183454.0,205.1706,205.4402,205.1417,205.4209,183454.0
2020-11-24 15:35:00,213.34,213.34,212.94,213.07,207387.0,205.4209,205.4209,205.0358,205.1609,207387.0
2020-11-24 15:40:00,213.08,213.19,212.94,212.98,187921.0,205.1706,205.2765,205.0358,205.0743,187921.0
2020-11-24 15:45:00,212.96,213.4,212.91,213.11,249182.0,205.055,205.4787,205.0069,205.1994,249182.0
2020-11-24 15:50:00,213.12,214.0,212.98,213.8,569542.0,205.2091,206.0564,205.0743,205.8638,569542.0
2020-11-24 15:55:00,213.82,213.95,213.51,213.86,902500.0,205.8831,206.0083,205.5846,205.9216,902500.0
2020-11-25 09:30:00,215.29,215.29,213.89,214.34,1204983.0,207.2985,207.2985,205.9505,206.3838,1204983.0
2020-11-25 09:35:00,214.33,214.67,214.22,214.45,397460.0,206.3742,206.7015,206.2682,206.4897,397460.0
2020-11-25 09:40:00,214.47,214.84,213.87,213.95,349366.0,206.509,206.8652,205.9312,206.0083,349366.0
2020-11-25 09:45:00,213.96,214.08,213.5,213.74,362385.0,206.0179,206.1334,205.575,205.8061,362385.0
2020-11-25 09:50:00,213.72,214.43,213.72,214.33,316685.0,205.7868,206.4705,205.7868,206.3742,316685.0
2020-11-25 09:55:00,214.32,214.45,213.66,213.93,260810.0,206.3645,206.4897,205.729,205.989,260810.0
2020-11-25 10:00:00,213.91,214.11,213.59,213.59,281666.0,205.9698,206.1623,205.6616,205.6616,281666.0
2020-11-25 10:05:00,213.59,213.63,213.16,213.53,250767.0,205.6616,205.7001,205.2476,205.6039,250767.0
2020-11-25 10:10:00,213.53,213.64,213.32,213.63,157579.0,205.6039,205.7098,205.4017,205.7001,157579.0
2020-11-25 10:15:00,213.62,213.92,213.38,213.75,268643.0,205.6905,205.9794,205.4594,205.8157,268643.0
2020-11-25 10:20:00,213.79,213.81,213.38,213.7,192407.0,205.8542,205.8735,205.4594,205.7675,192407.0
2020-11-25 10:25:00,213.72,213.75,213.13,213.35,184790.0,205.7868,205.8157,205.2187,205.4305,184790.0
2020-11-25 10:30:00,213.38,213.68,213.29,213.38,142757.0,205.4594,205.7483,205.3728,205.4594,142757.0
2020-11-25 10:35:00,213.38,213.76,213.27,213.67,142986.0,205.4594,205.8253,205.3535,205.7387,142986.0
2020-11-25 10:40:00,213.67,213.85,213.47,213.63,145662.0,205.7387,205.912,205.5461,205.7001,145662.0
2020-11-25 10:45:00,213.62,213.97,213.53,213.95,140355.0,205.6905,206.0275,205.6039,206.0083,140355.0
2020-11-25 10:50:00,213.95,214.07,213.86,213.97,186112.0,206.0083,206.1238,205.9216,206.0275,186112.0
2020-11-25 10:55:00,213.94,213.94,213.56,213.67,137168.0,205.9986,205.9986,205.6327,205.7387,137168.0
2020-11-25 11:00:00,213.68,213.96,213.63,213.88,194278.0,205.7483,206.0179,205.7001,205.9409,194278.0
2020-11-25 11:05:00,213.88,213.9,213.67,213.75,198383.0,205.9409,205.9601,205.7387,205.8157,198383.0
2020-11-25 11:10:00,213.74,213.93,213.58,213.91,141314.0,205.8061,205.989,205.652,205.9698,141314.0
2020-11-25 11:15:00,213.9,213.95,213.46,213.53,124367.0,205.9601,206.0083,205.5365,205.6039,124367.0
2020-11-25 11:20:00,213.53,213.65,213.32,213.44,147577.0,205.6039,205.7194,205.4017,205.5172,147577.0
2020-11-25 11:25:00,213.43,213.62,213.3,213.53,151559.0,205.5076,205.6905,205.3824,205.6039,151559.0
2020-11-25 11:30:00,213.52,213.91,213.51,213.7,140144.0,205.5942,205.9698,205.5846,205.7675,140144.0
2020-11-25 11:35:00,213.7,213.79,213.39,213.48,152769.0,205.7675,205.8542,205.4691,205.5557,152769.0
2020-11-25 11:40:00,213.46,213.53,212.46,212.89,373757.0,205.5365,205.6039,204.5736,204.9876,373757.0
2020-11-25 11:45:00,212.88,212.93,212.62,212.76,229466.0,204.978,205.0261,204.7276,204.8624,229466.0
2020-11-25 11:50:00,212.76,212.9,212.56,212.63,170327.0,204.8624,204.9972,204.6699,204.7373,170327.0
2020-11-25 11:55:00,212.63,212.99,212.56,212.83,195268.0,204.7373,205.0839,204.6699,204.9298,195268.0
2020-11-25 12:00:00,212.82,213.02,212.72,213.0,97317.0,204.9202,205.1128,204.8239,205.0935,97317.0
2020-11-25 12:05:00,213.01,213.1,212.7,212.82,128143.0,205.1032,205.1898,204.8047,204.9202,128143.0
2020-11-25 12:10:00,212.87,213.1,212.71,213.02,156999.0,204.9684,205.1898,204.8143,205.1128,156999.0
2020-11-25 12:15:00,213.04,213.31,212.96,213.3,116254.0,205.132,205.392,205.055,205.3824,116254.0
2020-11-25 12:20:00,213.31,213.46,213.25,213.41,115117.0,205.392,205.5365,205.3343,205.4883,115117.0
2020-11-25 12:25:00,213.41,213.47,213.21,213.27,102535.0,205.4883,205.5461,205.2957,205.3535,102535.0
2020-11-25 12:30:00,213.28,213.5,213.27,213.37,103705.0,205.3631,205.575,205.3535,205.4498,103705.0
2020-11-25 12:35:00,213.38,213.42,213.22,213.29,71167.0,205.4594,205.4979,205.3054,205.3728,71167.0
2020-11-25 12:40:00,213.31,213.45,213.09,213.38,101875.0,205.392,205.5268,205.1802,205.4594,101875.0
2020-11-25 12:45:00,213.37,213.47,213.29,213.46,64903.0,205.4498,205.5461,205.3728,205.5365,64903.0
2020-11-25 12:50:00,213.45,213.68,213.38,213.56,97322.0,205.5268,205.7483,205.4594,205.6327,97322.0
2020-11-25 12:55:00,213.58,213.68,213.55,213.59,92859.0,205.652,205.7483,205.6231,205.6616,92859.0
2020-11-25 13:00:00,213.59,213.83,213.55,213.83,98539.0,205.6616,205.8927,205.6231,205.8927,98539.0
2020-11-25 13:05:00,213.82,213.99,213.8,213.86,102787.0,205.8831,206.0468,205.8638,205.9216,102787.0
2020-11-25 13:10:00,213.87,213.92,213.71,213.77,104942.0,205.9312,205.9794,205.7772,205.8349,104942.0
2020-11-25 13:15:00,213.79,213.88,213.68,213.71,94902.0,205.8542,205.9409,205.7483,205.7772,94902.0
2020-11-25 13:20:00,213.72,213.74,213.51,213.57,92102.0,205.7868,205.8061,205.5846,205.6424,92102.0
2020-11-25 13:25:00,213.58,213.6,213.22,213.27,102477.0,205.652,205.6713,205.3054,205.3535,102477.0
2020-11-25 13:30:00,213.25,213.4,213.1,213.34,156266.0,205.3343,205.4787,205.1898,205.4209,156266.0
2020-11-25 13:35:00,213.33,213.5,213.28,213.48,93940.0,205.4113,205.575,205.3631,205.5557,93940.0
2020-11-25 13:40:00,213.48,213.7,213.38,213.65,71593.0,205.5557,205.7675,205.4594,205.7194,71593.0
2020-11-25 13:45:00,213.6,213.64,213.41,213.64,64340.0,205.6713,205.7098,205.4883,205.7098,64340.0
2020-11-25 13:50:00,213.63,213.92,213.58,213.86,90562.0,205.7001,205.9794,205.652,205.9216,90562.0
2020-11-25 13:55:00,213.86,213.96,213.8,213.82,90537.0,205.9216,206.0179,205.8638,205.8831,90537.0
2020-11-25 14:00:00,213.81,213.83,213.61,213.7,78445.0,205.8735,205.8927,205.6809,205.7675,78445.0
2020-11-25 14:05:00,213.71,213.8,213.53,213.57,91593.0,205.7772,205.8638,205.6039,205.6424,91593.0
2020-11-25 14:10:00,213.57,213.58,213.3,213.47,128766.0,205.6424,205.652,205.3824,205.5461,128766.0
2020-11-25 14:15:00,213.47,213.78,213.41,213.72,92561.0,205.5461,205.8446,205.4883,205.7868,92561.0
2020-11-25 14:20:00,213.71,213.85,213.67,213.79,115620.0,205.7772,205.912,205.7387,205.8542,115620.0
2020-11-25 14:25:00,213.79,213.93,213.76,213.86,84715.0,205.8542,205.989,205.8253,205.9216,84715.0
2020-11-25 14:30:00,213.85,213.99,213.83,213.95,99541.0,205.912,206.0468,205.8927,206.0083,99541.0
2020-11-25 14:35:00,213.94,213.95,213.75,213.83,100791.0,205.9986,206.0083,205.8157,205.8927,100791.0
2020-11-25 14:40:00,213.83,213.95,213.72,213.79,88445.0,205.8927,206.0083,205.7868,205.8542,88445.0
2020-11-25 14:45:00,213.79,213.94,213.79,213.88,89935.0,205.8542,205.9986,205.8542,205.9409,89935.0
2020-11-25 14:50:00,213.88,213.96,213.82,213.94,97335.0,205.9409,206.0179,205.8831,205.9986,97335.0
2020-11-25 14:55:00,213.94,214.12,213.88,213.97,176369.0,205.9986,206.172,205.9409,206.0275,176369.0
2020-11-25 15:00:00,213.97,213.98,213.77,213.9,129345.0,206.0275,206.0372,205.8349,205.9601,129345.0
2020-11-25 15:05:00,213.9,213.91,213.77,213.89,110101.0,205.9601,205.9698,205.8349,205.9505,110101.0
2020-11-25 15:10:00,213.9,214.21,213.87,214.18,165806.0,205.9601,206.2586,205.9312,206.2297,165806.0
2020-11-25 15:15:00,214.18,214.24,213.86,213.96,159506.0,206.2297,206.2875,205.9216,206.0179,159506.0
2020-11-25 15:20:00,213.97,214.19,213.92,214.12,125639.0,206.0275,206.2394,205.9794,206.172,125639.0
2020-11-25 15:25:00,214.11,214.39,214.07,214.38,159403.0,206.1623,206.4319,206.1238,206.4223,159403.0
2020-11-25 15:30:00,214.37,214.5,214.33,214.43,170397.0,206.4127,206.5379,206.3742,206.4705,170397.0
2020-11-25 15:35:00,214.42,214.47,214.13,214.13,168170.0,206.4608,206.509,206.1816,206.1816,168170.0
2020-11-25 15:40:00,214.13,214.37,214.13,214.29,132883.0,206.1816,206.4127,206.1816,206.3356,132883.0
2020-11-25 15:45:00,214.29,214.45,214.01,214.12,237376.0,206.3356,206.4897,206.066,206.172,237376.0
2020-11-25 15:50:00,214.11,214.17,213.93,214.0,361463.0,206.1623,206.2201,205.989,206.0564,361463.0
2020-11-25 15:55:00,214.0,214.11,213.44,213.75,978860.0,206.0564,206.1623,205.5172,205.8157,978860.0
2020-11-27 09:30:00,214.85,215.2,214.04,214.56,887662.0,206.8749,207.2119,206.0949,206.5956,887662.0
2020-11-27 09:35:00,214.57,214.95,214.47,214.71,228658.0,206.6053,206.9711,206.509,206.7401,228658.0
2020-11-27 09:40:00,214.68,214.7,214.18,214.45,260347.0,206.7112,206.7304,206.2297,206.4897,260347.0
2020-11-27 09:45:00,214.48,214.63,214.29,214.55,183067.0,206.5186,206.663,206.3356,206.586,183067.0
2020-11-27 09:50:00,214.56,214.65,214.08,214.19,185735.0,206.5956,206.6823,206.1334,206.2394,185735.0
2020-11-27 09:55:00,214.2,214.44,214.18,214.42,164046.0,206.249,206.4801,206.2297,206.4608,164046.0
2020-11-27 10:00:00,214.42,214.78,214.41,214.5,243457.0,206.4608,206.8075,206.4512,206.5379,243457.0
2020-11-27 10:05:00,214.5,214.98,214.42,214.94,192183.0,206.5379,207.0,206.4608,206.9615,192183.0
2020-11-27 10:10:00,214.95,215.2,214.87,215.17,202166.0,206.9711,207.2119,206.8941,207.183,202166.0
2020-11-27 10:15:00,215.18,215.62,215.1,215.39,395331.0,207.1926,207.6163,207.1156,207.3948,395331.0
2020-11-27 10:20:00,215.4,215.97,215.38,215.94,340510.0,207.4044,207.9533,207.3852,207.9244,340510.0
2020-11-27 10:25:00,215.94,215.97,215.45,215.62,210299.0,207.9244,207.9533,207.4526,207.6163,210299.0
2020-11-27 10:30:00,215.63,216.27,215.62,216.19,379711.0,207.6259,208.2422,207.6163,208.1651,379711.0
2020-11-27 10:35:00,216.16,216.19,215.89,216.04,174310.0,208.1362,208.1651,207.8763,208.0207,174310.0
2020-11-27 10:40:00,216.06,216.25,215.7,215.74,185914.0,208.0399,208.2229,207.6933,207.7318,185914.0
2020-11-27 10:45:00,215.74,215.85,215.61,215.81,158386.0,207.7318,207.8377,207.6066,207.7992,158386.0
2020-11-27 10:50:00,215.8,215.8,215.59,215.67,119466.0,207.7896,207.7896,207.5874,207.6644,119466.0
2020-11-27 10:55:00,215.66,215.89,215.62,215.82,125809.0,207.6548,207.8763,207.6163,207.8089,125809.0
2020-11-27 11:00:00,215.82,216.0,215.77,215.92,152370.0,207.8089,207.9822,207.7607,207.9051,152370.0
2020-11-27 11:05:00,215.92,216.13,215.9,216.12,163413.0,207.9051,208.1073,207.8859,208.0977,163413.0
2020-11-27 11:10:00,216.11,216.18,216.01,216.1,273448.0,208.0881,208.1555,207.9918,208.0785,273448.0
2020-11-27 11:15:00,216.1,216.13,215.88,215.94,171475.0,208.0785,208.1073,207.8666,207.9244,171475.0
2020-11-27 11:20:00,215.93,216.19,215.84,216.03,198752.0,207.9148,208.1651,207.8281,208.0111,198752.0
2020-11-27 11:25:00,216.02,216.14,215.96,216.03,123672.0,208.0014,208.117,207.9437,208.0111,123672.0
2020-11-27 11:30:00,216.04,216.14,215.97,216.1,146510.0,208.0207,208.117,207.9533,208.0785,146510.0
2020-11-27 11:35:00,216.1,216.15,215.68,215.7,146854.0,208.0785,208.1266,207.6741,207.6933,146854.0
2020-11-27 11:40:00,215.71,215.76,215.47,215.62,153888.0,207.7029,207.7511,207.4718,207.6163,153888.0
2020-11-27 11:45:00,215.62,215.62,215.35,215.39,140891.0,207.6163,207.6163,207.3563,207.3948,140891.0
2020-11-27 11:50:00,215.41,215.5,215.12,215.32,204516.0,207.4141,207.5007,207.1348,207.3274,204516.0
2020-11-27 11:55:00,215.33,215.38,214.93,215.08,184132.0,207.337,207.3852,206.9519,207.0963,184132.0
2020-11-27 12:00:00,215.08,215.3,215.07,215.3,153248.0,207.0963,207.3082,207.0867,207.3082,153248.0
2020-11-27 12:05:00,215.3,215.46,215.23,215.23,184097.0,207.3082,207.4622,207.2408,207.2408,184097.0
2020-11-27 12:10:00,215.23,215.32,214.91,214.96,187367.0,207.2408,207.3274,206.9326,206.9808,187367.0
2020-11-27 12:15:00,214.95,215.24,214.93,215.1,143970.0,206.9711,207.2504,206.9519,207.1156,143970.0
2020-11-27 12:20:00,215.09,215.1,214.7,215.05,212832.0,207.106,207.1156,206.7304,207.0674,212832.0
2020-11-27 12:25:00,215.05,215.22,214.99,215.05,150148.0,207.0674,207.2311,207.0097,207.0674,150148.0
2020-11-27 12:30:00,215.03,215.23,214.95,215.2,173276.0,207.0482,207.2408,206.9711,207.2119,173276.0
2020-11-27 12:35:00,215.2,215.45,215.19,215.37,169842.0,207.2119,207.4526,207.2022,207.3756,169842.0
2020-11-27 12:40:00,215.37,215.49,215.3,215.34,173834.0,207.3756,207.4911,207.3082,207.3467,173834.0
2020-11-27 12:45:00,215.34,215.37,215.01,215.06,237498.0,207.3467,207.3756,207.0289,207.0771,237498.0
2020-11-27 12:50:00,215.06,215.13,214.92,214.98,297828.0,207.0771,207.1445,206.9423,207.0,297828.0
2020-11-27 12:55:00,214.98,215.31,214.87,215.29,379134.0,207.0,207.3178,206.8941,207.2985,379134.0
2020-11-30 09:30:00,214.16,214.76,213.61,213.74,1069287.0,206.2105,206.7882,205.6809,205.8061,1069287.0
2020-11-30 09:35:00,213.76,213.85,212.92,213.26,434474.0,205.8253,205.912,205.0165,205.3439,434474.0
2020-11-30 09:40:00,213.26,213.73,213.06,213.4,308310.0,205.3439,205.7964,205.1513,205.4787,308310.0
2020-11-30 09:45:00,213.38,213.44,212.96,213.03,318796.0,205.4594,205.5172,205.055,205.1224,318796.0
2020-11-30 09:50:00,213.03,214.42,212.96,214.09,434794.0,205.1224,206.4608,205.055,206.1431,434794.0
2020-11-30 09:55:00,214.08,214.46,213.9,213.94,333913.0,206.1334,206.4993,205.9601,205.9986,333913.0
2020-11-30 10:00:00,213.94,214.17,213.39,213.47,271646.0,205.9986,206.2201,205.4691,205.5461,271646.0
2020-11-30 10:05:00,213.5,213.85,213.28,213.34,171347.0,205.575,205.912,205.3631,205.4209,171347.0
2020-11-30 10:10:00,213.33,213.44,212.91,213.02,287263.0,205.4113,205.5172,205.0069,205.1128,287263.0
2020-11-30 10:15:00,213.02,213.43,212.62,213.09,328564.0,205.1128,205.5076,204.7276,205.1802,328564.0
2020-11-30 10:20:00,213.13,213.37,212.81,212.93,254787.0,205.2187,205.4498,204.9106,205.0261,254787.0
2020-11-30 10:25:00,212.93,213.32,212.93,213.3,168951.0,205.0261,205.4017,205.0261,205.3824,168951.0
2020-11-30 10:30:00,213.27,213.3,212.67,212.77,248681.0,205.3535,205.3824,204.7758,204.8721,248681.0
2020-11-30 10:35:00,212.76,212.81,212.05,212.05,302110.0,204.8624,204.9106,204.1788,204.1788,302110.0
2020-11-30 10:40:00,212.05,212.29,211.14,211.22,468294.0,204.1788,204.4099,203.3026,203.3796,468294.0
2020-11-30 10:45:00,211.21,211.8,210.93,211.38,434301.0,203.37,203.9381,203.1004,203.5337,434301.0
2020-11-30 10:50:00,211.37,211.95,211.22,211.87,241916.0,203.524,204.0825,203.3796,204.0055,241916.0
2020-11-30 10:55:00,211.87,212.18,211.76,211.93,165770.0,204.0055,204.304,203.8996,204.0632,165770.0
2020-11-30 11:00:00,211.92,212.17,211.66,212.12,258866.0,204.0536,204.2943,203.8033,204.2462,258866.0
2020-11-30 11:05:00,212.13,212.2,211.88,211.95,162731.0,204.2558,204.3232,204.0151,204.0825,162731.0
2020-11-30 11:10:00,211.96,211.96,211.46,211.53,174729.0,204.0921,204.0921,203.6107,203.6781,174729.0
2020-11-30 11:15:00,211.53,211.75,211.44,211.57,197211.0,203.6781,203.8899,203.5914,203.7166,197211.0
2020-11-30 11:20:00,211.59,211.95,211.59,211.73,174955.0,203.7359,204.0825,203.7359,203.8707,174955.0
2020-11-30 11:25:00,211.72,211.88,211.36,211.38,182655.0,203.861,204.0151,203.5144,203.5337,182655.0
2020-11-30 11:30:00,211.36,211.44,211.01,211.1,249811.0,203.5144,203.5914,203.1774,203.2641,249811.0
2020-11-30 11:35:00,211.11,211.42,210.83,211.39,355243.0,203.2737,203.5722,203.0041,203.5433,355243.0
2020-11-30 11:40:00,211.39,211.73,211.37,211.55,264836.0,203.5433,203.8707,203.524,203.6974,264836.0
2020-11-30 11:45:00,211.54,211.93,211.3,211.91,277707.0,203.6877,204.0632,203.4566,204.044,277707.0
2020-11-30 11:50:00,211.92,211.97,211.7,211.89,197570.0,204.0536,204.1018,203.8418,204.0247,197570.0
2020-11-30 11:55:00,211.9,212.03,211.54,211.58,215421.0,204.0344,204.1595,203.6877,203.7262,215421.0
2020-11-30 12:00:00,211.58,211.7,211.51,211.54,177860.0,203.7262,203.8418,203.6588,203.6877,177860.0
2020-11-30 12:05:00,211.53,211.68,211.36,211.5,195272.0,203.6781,203.8225,203.5144,203.6492,195272.0
2020-11-30 12:10:00,211.5,212.16,211.42,212.06,276677.0,203.6492,204.2847,203.5722,204.1884,276677.0
2020-11-30 12:15:00,212.07,212.29,212.07,212.14,261217.0,204.1981,204.4099,204.1981,204.2655,261217.0
2020-11-30 12:20:00,212.14,212.25,211.83,212.21,173322.0,204.2655,204.3714,203.967,204.3329,173322.0
2020-11-30 12:25:00,212.21,212.45,212.21,212.36,191387.0,204.3329,204.5639,204.3329,204.4773,191387.0
2020-11-30 12:30:00,212.37,212.41,212.27,212.36,89014.0,204.4869,204.5254,204.3906,204.4773,89014.0
2020-11-30 12:35:00,212.36,212.42,212.24,212.3,122598.0,204.4773,204.5351,204.3617,204.4195,122598.0
2020-11-30 12:40:00,212.32,212.4,212.11,212.14,163537.0,204.4388,204.5158,204.2366,204.2655,163537.0
2020-11-30 12:45:00,212.13,212.33,212.12,212.28,108831.0,204.2558,204.4484,204.2462,204.4003,108831.0
2020-11-30 12:50:00,212.3,212.48,212.28,212.42,85589.0,204.4195,204.5928,204.4003,204.5351,85589.0
2020-11-30 12:55:00,212.42,212.58,212.32,212.41,125897.0,204.5351,204.6891,204.4388,204.5254,125897.0
2020-11-30 13:00:00,212.4,212.56,212.34,212.37,61804.0,204.5158,204.6699,204.458,204.4869,61804.0
2020-11-30 13:05:00,212.35,212.68,212.32,212.68,113815.0,204.4677,204.7854,204.4388,204.7854,113815.0
2020-11-30 13:10:00,212.69,212.69,212.29,212.31,105003.0,204.795,204.795,204.4099,204.4291,105003.0
2020-11-30 13:15:00,212.31,212.45,212.23,212.36,121549.0,204.4291,204.5639,204.3521,204.4773,121549.0
2020-11-30 13:20:00,212.34,212.89,212.34,212.8,131263.0,204.458,204.9876,204.458,204.901,131263.0
2020-11-30 13:25:00,212.79,212.8,212.51,212.53,94227.0,204.8913,204.901,204.6217,204.641,94227.0
2020-11-30 13:30:00,212.53,212.59,212.4,212.41,80548.0,204.641,204.6988,204.5158,204.5254,80548.0
2020-11-30 13:35:00,212.41,212.44,212.24,212.31,116701.0,204.5254,204.5543,204.3617,204.4291,116701.0
2020-11-30 13:40:00,212.31,212.51,212.24,212.28,126546.0,204.4291,204.6217,204.3617,204.4003,126546.0
2020-11-30 13:45:00,212.28,212.64,212.22,212.42,166770.0,204.4003,204.7469,204.3425,204.5351,166770.0
2020-11-30 13:50:00,212.42,212.48,212.3,212.33,112000.0,204.5351,204.5928,204.4195,204.4484,112000.0
2020-11-30 13:55:00,212.3,212.38,212.21,212.25,142646.0,204.4195,204.4965,204.3329,204.3714,142646.0
2020-11-30 14:00:00,212.25,212.34,212.07,212.16,296215.0,204.3714,204.458,204.1981,204.2847,296215.0
2020-11-30 14:05:00,212.13,212.23,212.05,212.16,197220.0,204.2558,204.3521,204.1788,204.2847,197220.0
2020-11-30 14:10:00,212.16,212.4,212.06,212.37,133843.0,204.2847,204.5158,204.1884,204.4869,133843.0
2020-11-30 14:15:00,212.37,212.48,212.27,212.34,101874.0,204.4869,204.5928,204.3906,204.458,101874.0
2020-11-30 14:20:00,212.35,212.59,212.34,212.45,112506.0,204.4677,204.6988,204.458,204.5639,112506.0
2020-11-30 14:25:00,212.45,212.67,212.44,212.64,171433.0,204.5639,204.7758,204.5543,204.7469,171433.0
2020-11-30 14:30:00,212.64,212.85,212.61,212.81,161266.0,204.7469,204.9491,204.718,204.9106,161266.0
2020-11-30 14:35:00,212.81,212.87,212.73,212.78,193212.0,204.9106,204.9684,204.8336,204.8817,193212.0
2020-11-30 14:40:00,212.77,212.91,212.73,212.87,182427.0,204.8721,205.0069,204.8336,204.9684,182427.0
2020-11-30 14:45:00,212.87,212.95,212.7,212.84,190016.0,204.9684,205.0454,204.8047,204.9395,190016.0
2020-11-30 14:50:00,212.84,213.0,212.75,212.83,211030.0,204.9395,205.0935,204.8528,204.9298,211030.0
2020-11-30 14:55:00,212.81,213.27,212.78,213.22,253572.0,204.9106,205.3535,204.8817,205.3054,253572.0
2020-11-30 15:00:00,213.24,213.44,213.06,213.09,307180.0,205.3246,205.5172,205.1513,205.1802,307180.0
2020-11-30 15:05:00,213.08,213.21,212.85,212.95,161166.0,205.1706,205.2957,204.9491,205.0454,161166.0
2020-11-30 15:10:00,212.95,213.0,212.53,212.59,235633.0,205.0454,205.0935,204.641,204.6988,235633.0
2020-11-30 15:15:00,212.59,212.91,212.53,212.85,182298.0,204.6988,205.0069,204.641,204.9491,182298.0
2020-11-30 15:20:00,212.82,212.87,212.65,212.84,141740.0,204.9202,204.9684,204.7565,204.9395,141740.0
2020-11-30 15:25:00,212.83,212.87,212.43,212.51,158408.0,204.9298,204.9684,204.5447,204.6217,158408.0
2020-11-30 15:30:00,212.5,212.86,212.49,212.8,99334.0,204.6121,204.9587,204.6025,204.901,99334.0
2020-11-30 15:35:00,212.8,213.14,212.77,213.1,197412.0,204.901,205.2283,204.8721,205.1898,197412.0
2020-11-30 15:40:00,213.09,213.19,212.84,213.06,131888.0,205.1802,205.2765,204.9395,205.1513,131888.0
2020-11-30 15:45:00,213.06,213.24,212.7,212.76,315470.0,205.1513,205.3246,204.8047,204.8624,315470.0
2020-11-30 15:50:00,212.77,213.78,212.75,213.74,545239.0,204.8721,205.8446,204.8528,205.8061,545239.0
2020-11-30 15:55:00,213.75,214.5,213.1,214.31,1533816.0,205.8157,206.5379,205.1898,206.3549,1533816.0
2020-12-01 09:30:00,214.5,215.08,214.09,214.16,1115782.0,206.5379,207.0963,206.1431,206.2105,1115782.0
2020-12-01 09:35:00,214.19,214.48,213.58,213.59,439180.0,206.2394,206.5186,205.652,205.6616,439180.0
2020-12-01 09:40:00,213.59,214.18,213.35,214.03,428873.0,205.6616,206.2297,205.4305,206.0853,428873.0
2020-12-01 09:45:00,214.04,214.21,213.78,213.92,357864.0,206.0949,206.2586,205.8446,205.9794,357864.0
2020-12-01 09:50:00,213.92,214.34,213.71,213.99,430912.0,205.9794,206.3838,205.7772,206.0468,430912.0
2020-12-01 09:55:00,213.96,214.01,213.51,213.72,509777.0,206.0179,206.066,205.5846,205.7868,509777.0
2020-12-01 10:00:00,213.72,213.98,213.43,213.79,483206.0,205.7868,206.0372,205.5076,205.8542,483206.0
2020-12-01 10:05:00,213.8,214.18,213.6,214.06,316062.0,205.8638,206.2297,205.6713,206.1142,316062.0
2020-12-01 10:10:00,214.06,214.18,213.78,213.8,302152.0,206.1142,206.2297,205.8446,205.8638,302152.0
2020-12-01 10:15:00,213.81,214.16,213.64,213.99,291731.0,205.8735,206.2105,205.7098,206.0468,291731.0
2020-12-01 10:20:00,214.03,214.23,213.8,213.96,278477.0,206.0853,206.2779,205.8638,206.0179,278477.0
2020-12-01 10:25:00,213.95,214.06,213.73,213.85,255476.0,206.0083,206.1142,205.7964,205.912,255476.0
2020-12-01 10:30:00,213.89,214.09,213.63,213.95,232121.0,205.9505,206.1431,205.7001,206.0083,232121.0
2020-12-01 10:35:00,213.96,214.29,213.8,213.81,369050.0,206.0179,206.3356,205.8638,205.8735,369050.0
2020-12-01 10:40:00,213.81,213.96,213.6,213.68,279825.0,205.8735,206.0179,205.6713,205.7483,279825.0
2020-12-01 10:45:00,213.68,213.77,213.4,213.63,214074.0,205.7483,205.8349,205.4787,205.7001,214074.0
2020-12-01 10:50:00,213.64,213.91,213.64,213.81,257957.0,205.7098,205.9698,205.7098,205.8735,257957.0
2020-12-01 10:55:00,213.8,214.02,213.72,213.91,227852.0,205.8638,206.0757,205.7868,205.9698,227852.0
2020-12-01 11:00:00,213.92,214.21,213.9,214.21,183079.0,205.9794,206.2586,205.9601,206.2586,183079.0
2020-12-01 11:05:00,214.21,214.35,214.07,214.13,329486.0,206.2586,206.3934,206.1238,206.1816,329486.0
2020-12-01 11:10:00,214.14,214.32,214.09,214.19,298468.0,206.1912,206.3645,206.1431,206.2394,298468.0
2020-12-01 11:15:00,214.2,214.42,214.15,214.39,198392.0,206.249,206.4608,206.2008,206.4319,198392.0
2020-12-01 11:20:00,214.39,214.41,214.11,214.19,177942.0,206.4319,206.4512,206.1623,206.2394,177942.0
2020-12-01 11:25:00,214.2,214.23,213.94,213.99,213536.0,206.249,206.2779,205.9986,206.0468,213536.0
2020-12-01 11:30:00,213.98,214.2,213.65,214.04,313947.0,206.0372,206.249,205.7194,206.0949,313947.0
2020-12-01 11:35:00,214.04,214.32,213.85,214.19,256829.0,206.0949,206.3645,205.912,206.2394,256829.0
2020-12-01 11:40:00,214.19,214.45,214.06,214.35,162027.0,206.2394,206.4897,206.1142,206.3934,162027.0
2020-12-01 11:45:00,214.35,214.47,214.16,214.34,212794.0,206.3934,206.509,206.2105,206.3838,212794.0
2020-12-01 11:50:00,214.36,214.42,214.06,214.21,163924.0,206.403,206.4608,206.1142,206.2586,163924.0
2020-12-01 11:55:00,214.2,214.72,214.2,214.68,253077.0,206.249,206.7497,206.249,206.7112,253077.0
2020-12-01 12:00:00,214.68,215.05,214.62,215.04,309786.0,206.7112,207.0674,206.6534,207.0578,309786.0
2020-12-01 12:05:00,215.04,215.33,214.93,215.33,299473.0,207.0578,207.337,206.9519,207.337,299473.0
2020-12-01 12:10:00,215.31,215.43,215.21,215.35,263804.0,207.3178,207.4333,207.2215,207.3563,263804.0
2020-12-01 12:15:00,215.34,215.42,215.0,215.26,282088.0,207.3467,207.4237,207.0193,207.2696,282088.0
2020-12-01 12:20:00,215.25,215.49,215.23,215.41,184024.0,207.26,207.4911,207.2408,207.4141,184024.0
2020-12-01 12:25:00,215.42,215.49,215.29,215.46,149704.0,207.4237,207.4911,207.2985,207.4622,149704.0
2020-12-01 12:30:00,215.45,215.89,215.44,215.7,264609.0,207.4526,207.8763,207.443,207.6933,264609.0
2020-12-01 12:35:00,215.71,215.78,215.38,215.39,253213.0,207.7029,207.7703,207.3852,207.3948,253213.0
2020-12-01 12:40:00,215.39,215.44,215.21,215.32,181411.0,207.3948,207.443,207.2215,207.3274,181411.0
2020-12-01 12:45:00,215.32,215.43,215.1,215.4,170109.0,207.3274,207.4333,207.1156,207.4044,170109.0
2020-12-01 12:50:00,215.41,215.61,215.36,215.59,114892.0,207.4141,207.6066,207.3659,207.5874,114892.0
2020-12-01 12:55:00,215.61,215.69,215.45,215.46,131432.0,207.6066,207.6837,207.4526,207.4622,131432.0
2020-12-01 13:00:00,215.46,215.71,215.41,215.68,83985.0,207.4622,207.7029,207.4141,207.6741,83985.0
2020-12-01 13:05:00,215.69,215.88,215.58,215.84,191421.0,207.6837,207.8666,207.5778,207.8281,191421.0
2020-12-01 13:10:00,215.85,215.97,215.66,215.66,120875.0,207.8377,207.9533,207.6548,207.6548,120875.0
2020-12-01 13:15:00,215.66,215.84,215.65,215.79,112193.0,207.6548,207.8281,207.6452,207.78,112193.0
2020-12-01 13:20:00,215.8,216.12,215.76,215.89,346528.0,207.7896,208.0977,207.7511,207.8763,346528.0
2020-12-01 13:25:00,215.92,216.13,215.83,216.1,162117.0,207.9051,208.1073,207.8185,208.0785,162117.0
2020-12-01 13:30:00,216.11,216.17,215.99,216.1,123365.0,208.0881,208.1459,207.9725,208.0785,123365.0
2020-12-01 13:35:00,216.1,216.25,216.05,216.18,134395.0,208.0785,208.2229,208.0303,208.1555,134395.0
2020-12-01 13:40:00,216.18,216.28,216.03,216.27,169753.0,208.1555,208.2518,208.0111,208.2422,169753.0
2020-12-01 13:45:00,216.28,216.54,216.17,216.54,218794.0,208.2518,208.5021,208.1459,208.5021,218794.0
2020-12-01 13:50:00,216.55,216.9,216.5,216.88,227427.0,208.5118,208.8488,208.4636,208.8295,227427.0
2020-12-01 13:55:00,216.9,216.98,216.63,216.69,337455.0,208.8488,208.9258,208.5888,208.6466,337455.0
2020-12-01 14:00:00,216.69,216.88,216.64,216.77,142416.0,208.6466,208.8295,208.5984,208.7236,142416.0
2020-12-01 14:05:00,216.76,216.88,216.6,216.77,160239.0,208.714,208.8295,208.5599,208.7236,160239.0
2020-12-01 14:10:00,216.76,217.32,216.76,217.19,349914.0,208.714,209.2532,208.714,209.128,349914.0
2020-12-01 14:15:00,217.17,217.2,216.87,216.98,264884.0,209.1087,209.1376,208.8199,208.9258,264884.0
2020-12-01 14:20:00,216.97,217.05,216.78,216.84,117611.0,208.9162,208.9932,208.7332,208.791,117611.0
2020-12-01 14:25:00,216.84,216.97,216.76,216.88,135016.0,208.791,208.9162,208.714,208.8295,135016.0
2020-12-01 14:30:00,216.89,216.9,216.72,216.81,147744.0,208.8391,208.8488,208.6754,208.7621,147744.0
2020-12-01 14:35:00,216.81,217.02,216.79,216.89,177813.0,208.7621,208.9643,208.7428,208.8391,177813.0
2020-12-01 14:40:00,216.89,216.95,216.8,216.84,147636.0,208.8391,208.8969,208.7525,208.791,147636.0
2020-12-01 14:45:00,216.85,216.88,216.69,216.76,143653.0,208.8006,208.8295,208.6466,208.714,143653.0
2020-12-01 14:50:00,216.78,216.79,216.53,216.62,246614.0,208.7332,208.7428,208.4925,208.5792,246614.0
2020-12-01 14:55:00,216.61,216.83,216.48,216.82,178651.0,208.5695,208.7814,208.4444,208.7717,178651.0
2020-12-01 15:00:00,216.83,216.83,216.55,216.6,169622.0,208.7814,208.7814,208.5118,208.5599,169622.0
2020-12-01 15:05:00,216.6,216.65,215.97,215.99,263834.0,208.5599,208.608,207.9533,207.9725,263834.0
2020-12-01 15:10:00,215.99,216.49,215.9,216.29,221001.0,207.9725,208.454,207.8859,208.2614,221001.0
2020-12-01 15:15:00,216.29,216.34,215.76,215.79,179539.0,208.2614,208.3096,207.7511,207.78,179539.0
2020-12-01 15:20:00,215.8,216.18,215.77,216.17,219877.0,207.7896,208.1555,207.7607,208.1459,219877.0
2020-12-01 15:25:00,216.18,216.3,216.03,216.17,147916.0,208.1555,208.271,208.0111,208.1459,147916.0
2020-12-01 15:30:00,216.17,216.18,215.96,216.1,172583.0,208.1459,208.1555,207.9437,208.0785,172583.0
2020-12-01 15:35:00,216.11,216.41,216.1,216.31,235995.0,208.0881,208.377,208.0785,208.2807,235995.0
2020-12-01 15:40:00,216.3,216.3,215.83,215.95,224862.0,208.271,208.271,207.8185,207.934,224862.0
2020-12-01 15:45:00,215.96,216.02,215.75,215.87,244624.0,207.9437,208.0014,207.7415,207.857,244624.0
2020-12-01 15:50:00,215.86,216.56,215.56,216.35,560859.0,207.8474,208.5214,207.5585,208.3192,560859.0
2020-12-01 15:55:00,216.36,216.49,216.0,216.21,889261.0,208.3288,208.454,207.9822,208.1844,889261.0
2020-12-02 09:30:00,214.89,215.09,213.68,213.86,906710.0,206.9134,207.106,205.7483,205.9216,906710.0
2020-12-02 09:35:00,213.86,214.08,213.47,213.91,489128.0,205.9216,206.1334,205.5461,205.9698,489128.0
2020-12-02 09:40:00,213.91,213.94,212.93,212.95,517392.0,205.9698,205.9986,205.0261,205.0454,517392.0
2020-12-02 09:45:00,212.96,213.29,212.8,212.93,466672.0,205.055,205.3728,204.901,205.0261,466672.0
2020-12-02 09:50:00,212.94,213.32,212.8,213.3,367999.0,205.0358,205.4017,204.901,205.3824,367999.0
2020-12-02 09:55:00,213.3,213.9,213.2,213.84,381175.0,205.3824,205.9601,205.2861,205.9024,381175.0
2020-12-02 10:00:00,213.82,213.88,213.33,213.4,330694.0,205.8831,205.9409,205.4113,205.4787,330694.0
2020-12-02 10:05:00,213.4,213.57,213.11,213.5,343835.0,205.4787,205.6424,205.1994,205.575,343835.0
2020-12-02 10:10:00,213.49,214.2,213.48,213.99,377003.0,205.5653,206.249,205.5557,206.0468,377003.0
2020-12-02 10:15:00,213.97,214.11,213.79,214.02,251961.0,206.0275,206.1623,205.8542,206.0757,251961.0
2020-12-02 10:20:00,214.03,214.13,213.89,213.98,219088.0,206.0853,206.1816,205.9505,206.0372,219088.0
2020-12-02 10:25:00,213.98,214.59,213.96,214.45,277068.0,206.0372,206.6245,206.0179,206.4897,277068.0
2020-12-02 10:30:00,214.44,214.53,214.1,214.22,202379.0,206.4801,206.5667,206.1527,206.2682,202379.0
2020-12-02 10:35:00,214.21,214.3,213.81,214.3,222737.0,206.2586,206.3453,205.8735,206.3453,222737.0
2020-12-02 10:40:00,214.29,214.54,214.24,214.53,210636.0,206.3356,206.5764,206.2875,206.5667,210636.0
2020-12-02 10:45:00,214.51,214.67,214.36,214.36,242661.0,206.5475,206.7015,206.403,206.403,242661.0
2020-12-02 10:50:00,214.38,214.38,214.01,214.05,145134.0,206.4223,206.4223,206.066,206.1046,145134.0
2020-12-02 10:55:00,214.03,214.24,213.91,214.11,158592.0,206.0853,206.2875,205.9698,206.1623,158592.0
2020-12-02 11:00:00,214.12,214.24,213.95,214.0,167986.0,206.172,206.2875,206.0083,206.0564,167986.0
2020-12-02 11:05:00,213.99,214.23,213.91,214.18,145409.0,206.0468,206.2779,205.9698,206.2297,145409.0
2020-12-02 11:10:00,214.19,214.32,214.07,214.16,180954.0,206.2394,206.3645,206.1238,206.2105,180954.0
2020-12-02 11:15:00,214.16,214.17,213.75,213.82,195516.0,206.2105,206.2201,205.8157,205.8831,195516.0
2020-12-02 11:20:00,213.83,213.93,213.77,213.82,147206.0,205.8927,205.989,205.8349,205.8831,147206.0
2020-12-02 11:25:00,213.83,213.98,213.78,213.93,138630.0,205.8927,206.0372,205.8446,205.989,138630.0
2020-12-02 11:30:00,213.94,214.08,213.93,214.01,117649.0,205.9986,206.1334,205.989,206.066,117649.0
2020-12-02 11:35:00,214.02,214.32,213.79,214.3,162642.0,206.0757,206.3645,205.8542,206.3453,162642.0
2020-12-02 11:40:00,214.29,214.46,214.22,214.28,169210.0,206.3356,206.4993,206.2682,206.326,169210.0
2020-12-02 11:45:00,214.28,214.58,214.23,214.48,133704.0,206.326,206.6149,206.2779,206.5186,133704.0
2020-12-02 11:50:00,214.47,214.59,214.38,214.52,156649.0,206.509,206.6245,206.4223,206.5571,156649.0
2020-12-02 11:55:00,214.52,214.84,214.51,214.73,222634.0,206.5571,206.8652,206.5475,206.7593,222634.0
2020-12-02 12:00:00,214.73,214.75,214.35,214.39,164488.0,206.7593,206.7786,206.3934,206.4319,164488.0
2020-12-02 12:05:00,214.4,214.54,214.24,214.39,110727.0,206.4416,206.5764,206.2875,206.4319,110727.0
2020-12-02 12:10:00,214.37,214.5,214.21,214.24,105516.0,206.4127,206.5379,206.2586,206.2875,105516.0
2020-12-02 12:15:00,214.25,214.36,214.09,214.29,110369.0,206.2971,206.403,206.1431,206.3356,110369.0
2020-12-02 12:20:00,214.29,214.39,214.17,214.27,109828.0,206.3356,206.4319,206.2201,206.3164,109828.0
2020-12-02 12:25:00,214.27,214.35,214.17,214.28,65216.0,206.3164,206.3934,206.2201,206.326,65216.0
2020-12-02 12:30:00,214.29,214.34,213.99,214.12,142707.0,206.3356,206.3838,206.0468,206.172,142707.0
2020-12-02 12:35:00,214.12,214.21,214.09,214.09,77968.0,206.172,206.2586,206.1431,206.1431,77968.0
2020-12-02 12:40:00,214.09,214.18,213.87,213.94,115186.0,206.1431,206.2297,205.9312,205.9986,115186.0
2020-12-02 12:45:00,213.94,214.24,213.88,214.13,128070.0,205.9986,206.2875,205.9409,206.1816,128070.0
2020-12-02 12:50:00,214.13,214.35,213.97,214.09,144809.0,206.1816,206.3934,206.0275,206.1431,144809.0
2020-12-02 12:55:00,214.12,214.22,213.86,213.96,125088.0,206.172,206.2682,205.9216,206.0179,125088.0
2020-12-02 13:00:00,213.96,213.98,213.77,213.93,109635.0,206.0179,206.0372,205.8349,205.989,109635.0
2020-12-02 13:05:00,213.93,214.08,213.93,214.03,102733.0,205.989,206.1334,205.989,206.0853,102733.0
2020-12-02 13:10:00,214.03,214.43,214.03,214.38,125721.0,206.0853,206.4705,206.0853,206.4223,125721.0
2020-12-02 13:15:00,214.4,214.5,214.28,214.34,109433.0,206.4416,206.5379,206.326,206.3838,109433.0
2020-12-02 13:20:00,214.31,214.43,214.16,214.32,102252.0,206.3549,206.4705,206.2105,206.3645,102252.0
2020-12-02 13:25:00,214.32,214.4,214.25,214.32,65246.0,206.3645,206.4416,206.2971,206.3645,65246.0
2020-12-02 13:30:00,214.31,214.32,214.05,214.19,111620.0,206.3549,206.3645,206.1046,206.2394,111620.0
2020-12-02 13:35:00,214.18,214.46,214.16,214.38,98302.0,206.2297,206.4993,206.2105,206.4223,98302.0
2020-12-02 13:40:00,214.39,214.39,214.07,214.23,93993.0,206.4319,206.4319,206.1238,206.2779,93993.0
2020-12-02 13:45:00,214.23,214.35,214.13,214.26,80997.0,206.2779,206.3934,206.1816,206.3068,80997.0
2020-12-02 13:50:00,214.27,214.4,214.15,214.39,82658.0,206.3164,206.4416,206.2008,206.4319,82658.0
2020-12-02 13:55:00,214.38,214.48,214.29,214.32,71733.0,206.4223,206.5186,206.3356,206.3645,71733.0
2020-12-02 14:00:00,214.33,214.57,214.25,214.49,105643.0,206.3742,206.6053,206.2971,206.5282,105643.0
2020-12-02 14:05:00,214.5,214.78,214.49,214.64,142266.0,206.5379,206.8075,206.5282,206.6727,142266.0
2020-12-02 14:10:00,214.65,214.74,214.45,214.48,77354.0,206.6823,206.7689,206.4897,206.5186,77354.0
2020-12-02 14:15:00,214.49,214.72,214.46,214.71,96538.0,206.5282,206.7497,206.4993,206.7401,96538.0
2020-12-02 14:20:00,214.72,214.79,214.64,214.69,95984.0,206.7497,206.8171,206.6727,206.7208,95984.0
2020-12-02 14:25:00,214.69,214.87,214.58,214.78,144156.0,206.7208,206.8941,206.6149,206.8075,144156.0
2020-12-02 14:30:00,214.79,215.08,214.75,215.03,130802.0,206.8171,207.0963,206.7786,207.0482,130802.0
2020-12-02 14:35:00,215.05,215.05,214.81,214.87,71694.0,207.0674,207.0674,206.8363,206.8941,71694.0
2020-12-02 14:40:00,214.86,215.11,214.72,214.89,244626.0,206.8845,207.1252,206.7497,206.9134,244626.0
2020-12-02 14:45:00,214.9,214.93,214.78,214.87,95097.0,206.923,206.9519,206.8075,206.8941,95097.0
2020-12-02 14:50:00,214.88,214.95,214.77,214.85,127535.0,206.9037,206.9711,206.7978,206.8749,127535.0
2020-12-02 14:55:00,214.85,215.12,214.85,215.12,104117.0,206.8749,207.1348,206.8749,207.1348,104117.0
2020-12-02 15:00:00,215.13,215.47,215.08,215.28,155118.0,207.1445,207.4718,207.0963,207.2889,155118.0
2020-12-02 15:05:00,215.28,215.39,215.22,215.34,87529.0,207.2889,207.3948,207.2311,207.3467,87529.0
2020-12-02 15:10:00,215.33,215.4,215.25,215.25,92302.0,207.337,207.4044,207.26,207.26,92302.0
2020-12-02 15:15:00,215.25,215.31,214.93,214.99,131622.0,207.26,207.3178,206.9519,207.0097,131622.0
2020-12-02 15:20:00,214.99,215.12,214.9,215.07,103618.0,207.0097,207.1348,206.923,207.0867,103618.0
2020-12-02 15:25:00,215.08,215.1,214.88,214.94,91502.0,207.0963,207.1156,206.9037,206.9615,91502.0
2020-12-02 15:30:00,214.94,215.08,214.76,214.9,104265.0,206.9615,207.0963,206.7882,206.923,104265.0
2020-12-02 15:35:00,214.9,214.92,214.74,214.84,104229.0,206.923,206.9423,206.7689,206.8652,104229.0
2020-12-02 15:40:00,214.83,215.0,214.7,214.99,172592.0,206.8556,207.0193,206.7304,207.0097,172592.0
2020-12-02 15:45:00,214.98,214.99,214.83,214.91,133521.0,207.0,207.0097,206.8556,206.9326,133521.0
2020-12-02 15:50:00,214.91,215.19,214.74,215.14,285792.0,206.9326,207.2022,206.7689,207.1541,285792.0
2020-12-02 15:55:00,215.14,215.44,215.06,215.42,574334.0,207.1541,207.443,207.0771,207.4237,574334.0
2020-12-03 09:30:00,214.69,215.22,214.6,214.95,931553.0,206.7208,207.2311,206.6341,206.9711,931553.0
2020-12-03 09:35:00,214.97,215.16,214.46,214.77,386253.0,206.9904,207.1734,206.4993,206.7978,386253.0
2020-12-03 09:40:00,214.79,214.88,214.48,214.55,245958.0,206.8171,206.9037,206.5186,206.586,245958.0
2020-12-03 09:45:00,214.55,214.93,214.33,214.84,377294.0,206.586,206.9519,206.3742,206.8652,377294.0
2020-12-03 09:50:00,214.85,214.93,214.63,214.83,200789.0,206.8749,206.9519,206.663,206.8556,200789.0
2020-12-03 09:55:00,214.83,215.0,214.54,214.96,172493.0,206.8556,207.0193,206.5764,206.9808,172493.0
2020-12-03 10:00:00,214.96,216.16,214.84,215.77,594699.0,206.9808,208.1362,206.8652,207.7607,594699.0
2020-12-03 10:05:00,215.8,216.38,215.7,216.24,342517.0,207.7896,208.3481,207.6933,208.2133,342517.0
2020-12-03 10:10:00,216.25,216.25,215.93,216.09,219188.0,208.2229,208.2229,207.9148,208.0688,219188.0
2020-12-03 10:15:00,216.09,216.28,215.63,215.72,241045.0,208.0688,208.2518,207.6259,207.7126,241045.0
2020-12-03 10:20:00,215.73,216.08,215.7,215.81,206634.0,207.7222,208.0592,207.6933,207.7992,206634.0
2020-12-03 10:25:00,215.81,215.86,215.49,215.54,174893.0,207.7992,207.8474,207.4911,207.5392,174893.0
2020-12-03 10:30:00,215.55,215.74,215.27,215.28,317181.0,207.5489,207.7318,207.2793,207.2889,317181.0
2020-12-03 10:35:00,215.28,215.36,214.9,215.03,265931.0,207.2889,207.3659,206.923,207.0482,265931.0
2020-12-03 10:40:00,215.03,215.27,214.25,214.83,286500.0,207.0482,207.2793,206.2971,206.8556,286500.0
2020-12-03 10:45:00,214.84,215.0,214.71,214.79,182374.0,206.8652,207.0193,206.7401,206.8171,182374.0
2020-12-03 10:50:00,214.78,215.23,214.62,215.11,308335.0,206.8075,207.2408,206.6534,207.1252,308335.0
2020-12-03 10:55:00,215.09,215.15,214.51,214.6,365658.0,207.106,207.1637,206.5475,206.6341,365658.0
2020-12-03 11:00:00,214.6,214.8,214.38,214.54,536550.0,206.6341,206.8267,206.4223,206.5764,536550.0
2020-12-03 11:05:00,214.53,214.7,214.2,214.23,267453.0,206.5667,206.7304,206.249,206.2779,267453.0
2020-12-03 11:10:00,214.24,214.39,213.95,214.38,290920.0,206.2875,206.4319,206.0083,206.4223,290920.0
2020-12-03 11:15:00,214.37,214.63,214.33,214.39,218561.0,206.4127,206.663,206.3742,206.4319,218561.0
2020-12-03 11:20:00,214.4,214.78,214.36,214.74,148377.0,206.4416,206.8075,206.403,206.7689,148377.0
2020-12-03 11:25:00,214.74,214.82,214.41,214.53,175614.0,206.7689,206.846,206.4512,206.5667,175614.0
2020-12-03 11:30:00,214.52,214.95,214.51,214.94,157734.0,206.5571,206.9711,206.5475,206.9615,157734.0
2020-12-03 11:35:00,214.94,214.97,214.77,214.83,132483.0,206.9615,206.9904,206.7978,206.8556,132483.0
2020-12-03 11:40:00,214.84,214.95,214.65,214.71,161162.0,206.8652,206.9711,206.6823,206.7401,161162.0
2020-12-03 11:45:00,214.73,214.74,214.34,214.43,116606.0,206.7593,206.7689,206.3838,206.4705,116606.0
2020-12-03 11:50:00,214.43,214.59,214.23,214.52,192691.0,206.4705,206.6245,206.2779,206.5571,192691.0
2020-12-03 11:55:00,214.51,214.87,214.48,214.68,141945.0,206.5475,206.8941,206.5186,206.7112,141945.0
2020-12-03 12:00:00,214.69,214.99,214.66,214.83,168153.0,206.7208,207.0097,206.6919,206.8556,168153.0
2020-12-03 12:05:00,214.86,214.9,214.73,214.75,100230.0,206.8845,206.923,206.7593,206.7786,100230.0
2020-12-03 12:10:00,214.75,214.92,214.54,214.59,124687.0,206.7786,206.9423,206.5764,206.6245,124687.0
2020-12-03 12:15:00,214.58,214.74,214.32,214.43,149141.0,206.6149,206.7689,206.3645,206.4705,149141.0
2020-12-03 12:20:00,214.42,214.56,214.34,214.42,97335.0,206.4608,206.5956,206.3838,206.4608,97335.0
2020-12-03 12:25:00,214.41,214.58,214.37,214.48,73405.0,206.4512,206.6149,206.4127,206.5186,73405.0
2020-12-03 12:30:00,214.47,214.94,214.32,214.69,163066.0,206.509,206.9615,206.3645,206.7208,163066.0
2020-12-03 12:35:00,214.68,214.74,214.42,214.47,123585.0,206.7112,206.7689,206.4608,206.509,123585.0
2020-12-03 12:40:00,214.47,214.56,214.32,214.38,121441.0,206.509,206.5956,206.3645,206.4223,121441.0
2020-12-03 12:45:00,214.38,214.44,214.27,214.4,120004.0,206.4223,206.4801,206.3164,206.4416,120004.0
2020-12-03 12:50:00,214.39,214.45,214.29,214.39,99758.0,206.4319,206.4897,206.3356,206.4319,99758.0
2020-12-03 12:55:00,214.4,214.56,214.33,214.45,78289.0,206.4416,206.5956,206.3742,206.4897,78289.0
2020-12-03 13:00:00,214.47,214.58,214.42,214.52,113452.0,206.509,206.6149,206.4608,206.5571,113452.0
2020-12-03 13:05:00,214.53,214.59,214.37,214.49,172654.0,206.5667,206.6245,206.4127,206.5282,172654.0
2020-12-03 13:10:00,214.5,214.57,214.4,214.48,205097.0,206.5379,206.6053,206.4416,206.5186,205097.0
2020-12-03 13:15:00,214.48,214.57,214.32,214.4,142611.0,206.5186,206.6053,206.3645,206.4416,142611.0
2020-12-03 13:20:00,214.41,214.41,214.12,214.3,129161.0,206.4512,206.4512,206.172,206.3453,129161.0
2020-12-03 13:25:00,214.29,214.45,214.26,214.38,116868.0,206.3356,206.4897,206.3068,206.4223,116868.0
2020-12-03 13:30:00,214.37,214.41,214.22,214.24,78348.0,206.4127,206.4512,206.2682,206.2875,78348.0
2020-12-03 13:35:00,214.25,214.3,214.1,214.24,144192.0,206.2971,206.3453,206.1527,206.2875,144192.0
2020-12-03 13:40:00,214.24,214.35,214.23,214.33,94162.0,206.2875,206.3934,206.2779,206.3742,94162.0
2020-12-03 13:45:00,214.32,214.45,214.22,214.45,112831.0,206.3645,206.4897,206.2682,206.4897,112831.0
2020-12-03 13:50:00,214.44,214.47,214.29,214.3,109261.0,206.4801,206.509,206.3356,206.3453,109261.0
2020-12-03 13:55:00,214.29,214.33,214.01,214.07,165466.0,206.3356,206.3742,206.066,206.1238,165466.0
2020-12-03 14:00:00,214.07,214.45,214.02,214.37,139318.0,206.1238,206.4897,206.0757,206.4127,139318.0
2020-12-03 14:05:00,214.37,214.55,214.29,214.46,120745.0,206.4127,206.586,206.3356,206.4993,120745.0
2020-12-03 14:10:00,214.45,214.5,214.38,214.46,80334.0,206.4897,206.5379,206.4223,206.4993,80334.0
2020-12-03 14:15:00,214.47,214.6,214.46,214.49,80229.0,206.509,206.6341,206.4993,206.5282,80229.0
2020-12-03 14:20:00,214.49,214.54,214.38,214.49,72785.0,206.5282,206.5764,206.4223,206.5282,72785.0
2020-12-03 14:25:00,214.49,214.52,214.38,214.49,73080.0,206.5282,206.5571,206.4223,206.5282,73080.0
2020-12-03 14:30:00,214.49,214.72,214.44,214.67,110412.0,206.5282,206.7497,206.4801,206.7015,110412.0
2020-12-03 14:35:00,214.67,214.79,214.57,214.78,99436.0,206.7015,206.8171,206.6053,206.8075,99436.0
2020-12-03 14:40:00,214.77,214.9,214.6,214.61,119934.0,206.7978,206.923,206.6341,206.6438,119934.0
2020-12-03 14:45:00,214.6,214.64,214.41,214.47,139896.0,206.6341,206.6727,206.4512,206.509,139896.0
2020-12-03 14:50:00,214.47,214.8,214.46,214.79,121496.0,206.509,206.8267,206.4993,206.8171,121496.0
2020-12-03 14:55:00,214.78,215.05,214.71,214.89,168643.0,206.8075,207.0674,206.7401,206.9134,168643.0
2020-12-03 15:00:00,214.88,214.95,214.79,214.87,132787.0,206.9037,206.9711,206.8171,206.8941,132787.0
2020-12-03 15:05:00,214.88,214.97,214.79,214.94,130139.0,206.9037,206.9904,206.8171,206.9615,130139.0
2020-12-03 15:10:00,214.94,215.32,214.92,215.27,281251.0,206.9615,207.3274,206.9423,207.2793,281251.0
2020-12-03 15:15:00,215.26,215.26,215.01,215.09,133400.0,207.2696,207.2696,207.0289,207.106,133400.0
2020-12-03 15:20:00,215.11,215.39,215.02,215.32,213245.0,207.1252,207.3948,207.0386,207.3274,213245.0
2020-12-03 15:25:00,215.32,215.36,215.12,215.15,139124.0,207.3274,207.3659,207.1348,207.1637,139124.0
2020-12-03 15:30:00,215.15,215.2,214.89,214.99,141324.0,207.1637,207.2119,206.9134,207.0097,141324.0
2020-12-03 15:35:00,214.99,215.08,214.88,214.95,199362.0,207.0097,207.0963,206.9037,206.9711,199362.0
2020-12-03 15:40:00,214.93,214.93,214.21,214.5,285946.0,206.9519,206.9519,206.2586,206.5379,285946.0
2020-12-03 15:45:00,214.5,214.77,214.28,214.72,241409.0,206.5379,206.7978,206.326,206.7497,241409.0
2020-12-03 15:50:00,214.72,214.75,213.65,213.96,540911.0,206.7497,206.7786,205.7194,206.0179,540911.0
2020-12-03 15:55:00,213.95,214.47,213.75,214.27,736172.0,206.0083,206.509,205.8157,206.3164,736172.0
2020-12-04 09:30:00,214.22,214.55,214.01,214.33,555201.0,206.2682,206.586,206.066,206.3742,555201.0
2020-12-04 09:35:00,214.3,214.39,213.92,214.28,327814.0,206.3453,206.4319,205.9794,206.326,327814.0
2020-12-04 09:40:00,214.28,214.6,214.27,214.54,235685.0,206.326,206.6341,206.3164,206.5764,235685.0
2020-12-04 09:45:00,214.56,215.04,214.46,214.94,281712.0,206.5956,207.0578,206.4993,206.9615,281712.0
2020-12-04 09:50:00,214.93,215.31,214.9,215.09,267043.0,206.9519,207.3178,206.923,207.106,267043.0
2020-12-04 09:55:00,215.1,215.18,214.66,214.8,271363.0,207.1156,207.1926,206.6919,206.8267,271363.0
2020-12-04 10:00:00,214.78,215.27,214.74,215.09,216703.0,206.8075,207.2793,206.7689,207.106,216703.0
2020-12-04 10:05:00,215.1,215.38,215.06,215.16,209357.0,207.1156,207.3852,207.0771,207.1734,209357.0
2020-12-04 10:10:00,215.14,215.3,214.92,215.0,196255.0,207.1541,207.3082,206.9423,207.0193,196255.0
2020-12-04 10:15:00,215.02,215.25,214.86,215.13,171747.0,207.0386,207.26,206.8845,207.1445,171747.0
2020-12-04 10:20:00,215.13,215.15,214.36,214.57,280929.0,207.1445,207.1637,206.403,206.6053,280929.0
2020-12-04 10:25:00,214.6,214.62,214.11,214.19,194815.0,206.6341,206.6534,206.1623,206.2394,194815.0
2020-12-04 10:30:00,214.19,214.69,214.08,214.6,281402.0,206.2394,206.7208,206.1334,206.6341,281402.0
2020-12-04 10:35:00,214.6,214.86,214.54,214.68,195358.0,206.6341,206.8845,206.5764,206.7112,195358.0
2020-12-04 10:40:00,214.68,214.85,214.6,214.78,183307.0,206.7112,206.8749,206.6341,206.8075,183307.0
2020-12-04 10:45:00,214.79,215.08,214.77,214.95,152925.0,206.8171,207.0963,206.7978,206.9711,152925.0
2020-12-04 10:50:00,214.96,215.05,214.7,214.9,170334.0,206.9808,207.0674,206.7304,206.923,170334.0
2020-12-04 10:55:00,214.92,214.96,214.71,214.89,101495.0,206.9423,206.9808,206.7401,206.9134,101495.0
2020-12-04 11:00:00,214.89,215.01,214.58,214.62,163449.0,206.9134,207.0289,206.6149,206.6534,163449.0
2020-12-04 11:05:00,214.64,214.65,214.23,214.41,186143.0,206.6727,206.6823,206.2779,206.4512,186143.0
2020-12-04 11:10:00,214.41,214.47,214.22,214.35,144595.0,206.4512,206.509,206.2682,206.3934,144595.0
2020-12-04 11:15:00,214.35,214.38,214.12,214.17,184112.0,206.3934,206.4223,206.172,206.2201,184112.0
2020-12-04 11:20:00,214.18,214.37,214.15,214.29,151106.0,206.2297,206.4127,206.2008,206.3356,151106.0
2020-12-04 11:25:00,214.29,214.31,214.13,214.27,127628.0,206.3356,206.3549,206.1816,206.3164,127628.0
2020-12-04 11:30:00,214.26,214.54,214.25,214.38,152256.0,206.3068,206.5764,206.2971,206.4223,152256.0
2020-12-04 11:35:00,214.39,214.54,214.17,214.31,201224.0,206.4319,206.5764,206.2201,206.3549,201224.0
2020-12-04 11:40:00,214.3,214.35,214.08,214.16,151999.0,206.3453,206.3934,206.1334,206.2105,151999.0
2020-12-04 11:45:00,214.18,214.21,214.01,214.09,154451.0,206.2297,206.2586,206.066,206.1431,154451.0
2020-12-04 11:50:00,214.08,214.16,213.99,214.08,175135.0,206.1334,206.2105,206.0468,206.1334,175135.0
2020-12-04 11:55:00,214.08,214.14,214.02,214.08,106985.0,206.1334,206.1912,206.0757,206.1334,106985.0
2020-12-04 12:00:00,214.09,214.12,213.93,214.08,240102.0,206.1431,206.172,205.989,206.1334,240102.0
2020-12-04 12:05:00,214.08,214.09,213.92,213.99,183324.0,206.1334,206.1431,205.9794,206.0468,183324.0
2020-12-04 12:10:00,213.99,214.26,213.93,214.19,165247.0,206.0468,206.3068,205.989,206.2394,165247.0
2020-12-04 12:15:00,214.19,214.19,214.02,214.11,121693.0,206.2394,206.2394,206.0757,206.1623,121693.0
2020-12-04 12:20:00,214.11,214.22,214.1,214.2,123590.0,206.1623,206.2682,206.1527,206.249,123590.0
2020-12-04 12:25:00,214.19,214.21,214.06,214.08,121979.0,206.2394,206.2586,206.1142,206.1334,121979.0
2020-12-04 12:30:00,214.09,214.38,214.01,214.2,208141.0,206.1431,206.4223,206.066,206.249,208141.0
2020-12-04 12:35:00,214.2,214.27,214.05,214.26,173435.0,206.249,206.3164,206.1046,206.3068,173435.0
2020-12-04 12:40:00,214.27,214.28,214.07,214.1,132883.0,206.3164,206.326,206.1238,206.1527,132883.0
2020-12-04 12:45:00,214.09,214.18,214.01,214.13,138306.0,206.1431,206.2297,206.066,206.1816,138306.0
2020-12-04 12:50:00,214.14,214.15,214.0,214.11,126363.0,206.1912,206.2008,206.0564,206.1623,126363.0
2020-12-04 12:55:00,214.12,214.19,214.06,214.15,110139.0,206.172,206.2394,206.1142,206.2008,110139.0
2020-12-04 13:00:00,214.14,214.29,214.09,214.16,113983.0,206.1912,206.3356,206.1431,206.2105,113983.0
2020-12-04 13:05:00,214.16,214.25,214.14,214.17,126379.0,206.2105,206.2971,206.1912,206.2201,126379.0
2020-12-04 13:10:00,214.17,214.22,214.05,214.05,93946.0,206.2201,206.2682,206.1046,206.1046,93946.0
2020-12-04 13:15:00,214.06,214.14,213.97,214.04,146039.0,206.1142,206.1912,206.0275,206.0949,146039.0
2020-12-04 13:20:00,214.05,214.11,213.98,214.0,148668.0,206.1046,206.1623,206.0372,206.0564,148668.0
2020-12-04 13:25:00,213.99,213.99,213.88,213.98,131645.0,206.0468,206.0468,205.9409,206.0372,131645.0
2020-12-04 13:30:00,213.97,214.07,213.94,214.03,89655.0,206.0275,206.1238,205.9986,206.0853,89655.0
2020-12-04 13:35:00,214.04,214.19,214.01,214.09,126863.0,206.0949,206.2394,206.066,206.1431,126863.0
2020-12-04 13:40:00,214.07,214.09,213.94,213.98,122903.0,206.1238,206.1431,205.9986,206.0372,122903.0
2020-12-04 13:45:00,213.98,213.98,213.82,213.83,121287.0,206.0372,206.0372,205.8831,205.8927,121287.0
2020-12-04 13:50:00,213.83,213.85,213.69,213.74,222411.0,205.8927,205.912,205.7579,205.8061,222411.0
2020-12-04 13:55:00,213.73,213.75,213.51,213.51,159874.0,205.7964,205.8157,205.5846,205.5846,159874.0
2020-12-04 14:00:00,213.51,213.59,213.35,213.39,180995.0,205.5846,205.6616,205.4305,205.4691,180995.0
2020-12-04 14:05:00,213.39,213.42,213.34,213.38,136743.0,205.4691,205.4979,205.4209,205.4594,136743.0
2020-12-04 14:10:00,213.39,213.42,213.3,213.31,227441.0,205.4691,205.4979,205.3824,205.392,227441.0
2020-12-04 14:15:00,213.31,213.51,213.31,213.43,184830.0,205.392,205.5846,205.392,205.5076,184830.0
2020-12-04 14:20:00,213.43,213.49,213.34,213.35,167222.0,205.5076,205.5653,205.4209,205.4305,167222.0
2020-12-04 14:25:00,213.34,213.4,213.18,213.27,165193.0,205.4209,205.4787,205.2669,205.3535,165193.0
2020-12-04 14:30:00,213.28,213.34,213.24,213.32,110476.0,205.3631,205.4209,205.3246,205.4017,110476.0
2020-12-04 14:35:00,213.33,213.38,213.27,213.33,115299.0,205.4113,205.4594,205.3535,205.4113,115299.0
2020-12-04 14:40:00,213.34,213.57,213.28,213.55,174460.0,205.4209,205.6424,205.3631,205.6231,174460.0
2020-12-04 14:45:00,213.56,213.71,213.5,213.65,124991.0,205.6327,205.7772,205.575,205.7194,124991.0
2020-12-04 14:50:00,213.65,213.68,213.52,213.55,87007.0,205.7194,205.7483,205.5942,205.6231,87007.0
2020-12-04 14:55:00,213.55,213.66,213.51,213.6,76664.0,205.6231,205.729,205.5846,205.6713,76664.0
2020-12-04 15:00:00,213.61,213.8,213.6,213.62,131897.0,205.6809,205.8638,205.6713,205.6905,131897.0
2020-12-04 15:05:00,213.61,213.67,213.56,213.62,107814.0,205.6809,205.7387,205.6327,205.6905,107814.0
2020-12-04 15:10:00,213.61,213.62,213.4,213.5,123886.0,205.6809,205.6905,205.4787,205.575,123886.0
2020-12-04 15:15:00,213.5,213.56,213.33,213.39,240748.0,205.575,205.6327,205.4113,205.4691,240748.0
2020-12-04 15:20:00,213.38,213.41,213.27,213.33,127921.0,205.4594,205.4883,205.3535,205.4113,127921.0
2020-12-04 15:25:00,213.33,213.37,213.23,213.34,131736.0,205.4113,205.4498,205.315,205.4209,131736.0
2020-12-04 15:30:00,213.35,213.65,213.34,213.62,187522.0,205.4305,205.7194,205.4209,205.6905,187522.0
2020-12-04 15:35:00,213.61,213.61,213.35,213.36,154167.0,205.6809,205.6809,205.4305,205.4402,154167.0
2020-12-04 15:40:00,213.35,213.76,213.29,213.63,229578.0,205.4305,205.8253,205.3728,205.7001,229578.0
2020-12-04 15:45:00,213.62,213.64,213.43,213.63,156992.0,205.6905,205.7098,205.5076,205.7001,156992.0
2020-12-04 15:50:00,213.64,214.2,213.44,214.0,549575.0,205.7098,206.249,205.5172,206.0564,549575.0
2020-12-04 15:55:00,214.0,214.4,213.93,214.4,936029.0,206.0564,206.4416,205.989,206.4416,936029.0
2020-12-07 09:30:00,214.41,214.9,214.12,214.84,712102.0,206.4512,206.923,206.172,206.8652,712102.0
2020-12-07 09:35:00,214.85,215.42,214.84,215.32,496908.0,206.8749,207.4237,206.8652,207.3274,496908.0
2020-12-07 09:40:00,215.34,215.54,214.95,215.01,343719.0,207.3467,207.5392,206.9711,207.0289,343719.0
2020-12-07 09:45:00,215.01,215.16,214.78,214.9,218269.0,207.0289,207.1734,206.8075,206.923,218269.0
2020-12-07 09:50:00,214.9,214.97,214.6,214.74,201256.0,206.923,206.9904,206.6341,206.7689,201256.0
2020-12-07 09:55:00,214.76,215.14,214.74,215.08,274273.0,206.7882,207.1541,206.7689,207.0963,274273.0
2020-12-07 10:00:00,215.08,215.29,214.81,214.84,195228.0,207.0963,207.2985,206.8363,206.8652,195228.0
2020-12-07 10:05:00,214.84,215.0,214.08,214.13,290417.0,206.8652,207.0193,206.1334,206.1816,290417.0
2020-12-07 10:10:00,214.13,214.19,213.81,213.93,290519.0,206.1816,206.2394,205.8735,205.989,290519.0
2020-12-07 10:15:00,213.93,214.38,213.8,214.38,310634.0,205.989,206.4223,205.8638,206.4223,310634.0
2020-12-07 10:20:00,214.37,214.91,214.35,214.84,235954.0,206.4127,206.9326,206.3934,206.8652,235954.0
2020-12-07 10:25:00,214.85,214.85,214.41,214.43,234659.0,206.8749,206.8749,206.4512,206.4705,234659.0
2020-12-07 10:30:00,214.42,214.69,214.41,214.66,219771.0,206.4608,206.7208,206.4512,206.6919,219771.0
2020-12-07 10:35:00,214.66,214.68,213.94,213.96,183000.0,206.6919,206.7112,205.9986,206.0179,183000.0
2020-12-07 10:40:00,213.96,214.15,213.84,213.98,201113.0,206.0179,206.2008,205.9024,206.0372,201113.0
2020-12-07 10:45:00,213.98,214.18,213.92,214.07,183020.0,206.0372,206.2297,205.9794,206.1238,183020.0
2020-12-07 10:50:00,214.09,214.13,213.96,213.98,157685.0,206.1431,206.1816,206.0179,206.0372,157685.0
2020-12-07 10:55:00,213.99,214.06,213.77,213.8,182864.0,206.0468,206.1142,205.8349,205.8638,182864.0
2020-12-07 11:00:00,213.8,214.02,213.72,214.02,172225.0,205.8638,206.0757,205.7868,206.0757,172225.0
2020-12-07 11:05:00,214.02,214.27,213.98,214.14,168859.0,206.0757,206.3164,206.0372,206.1912,168859.0
2020-12-07 11:10:00,214.14,214.22,214.05,214.14,106356.0,206.1912,206.2682,206.1046,206.1912,106356.0
2020-12-07 11:15:00,214.15,214.22,214.07,214.13,94044.0,206.2008,206.2682,206.1238,206.1816,94044.0
2020-12-07 11:20:00,214.11,214.29,214.02,214.12,123993.0,206.1623,206.3356,206.0757,206.172,123993.0
2020-12-07 11:25:00,214.13,214.2,214.0,214.09,91846.0,206.1816,206.249,206.0564,206.1431,91846.0
2020-12-07 11:30:00,214.09,214.12,213.82,213.86,95224.0,206.1431,206.172,205.8831,205.9216,95224.0
2020-12-07 11:35:00,213.86,214.0,213.81,213.83,138559.0,205.9216,206.0564,205.8735,205.8927,138559.0
2020-12-07 11:40:00,213.82,213.99,213.77,213.96,171960.0,205.8831,206.0468,205.8349,206.0179,171960.0
2020-12-07 11:45:00,213.95,214.09,213.85,213.9,121050.0,206.0083,206.1431,205.912,205.9601,121050.0
2020-12-07 11:50:00,213.92,214.01,213.86,213.9,78646.0,205.9794,206.066,205.9216,205.9601,78646.0
2020-12-07 11:55:00,213.88,214.09,213.75,213.83,219380.0,205.9409,206.1431,205.8157,205.8927,219380.0
2020-12-07 12:00:00,213.82,213.82,213.58,213.63,184202.0,205.8831,205.8831,205.652,205.7001,184202.0
2020-12-07 12:05:00,213.63,213.64,213.4,213.58,196078.0,205.7001,205.7098,205.4787,205.652,196078.0
2020-12-07 12:10:00,213.58,213.66,213.53,213.56,89559.0,205.652,205.729,205.6039,205.6327,89559.0
2020-12-07 12:15:00,213.56,213.58,213.46,213.53,109446.0,205.6327,205.652,205.5365,205.6039,109446.0
2020-12-07 12:20:00,213.52,213.77,213.5,213.62,115101.0,205.5942,205.8349,205.575,205.6905,115101.0
2020-12-07 12:25:00,213.62,213.88,213.62,213.86,126937.0,205.6905,205.9409,205.6905,205.9216,126937.0
2020-12-07 12:30:00,213.86,213.95,213.62,213.65,132677.0,205.9216,206.0083,205.6905,205.7194,132677.0
2020-12-07 12:35:00,213.66,213.92,213.65,213.9,143376.0,205.729,205.9794,205.7194,205.9601,143376.0
2020-12-07 12:40:00,213.89,213.95,213.84,213.93,72387.0,205.9505,206.0083,205.9024,205.989,72387.0
2020-12-07 12:45:00,213.93,214.01,213.9,213.93,112318.0,205.989,206.066,205.9601,205.989,112318.0
2020-12-07 12:50:00,213.94,214.08,213.9,213.9,129635.0,205.9986,206.1334,205.9601,205.9601,129635.0
2020-12-07 12:55:00,213.89,213.92,213.67,213.69,136847.0,205.9505,205.9794,205.7387,205.7579,136847.0
2020-12-07 13:00:00,213.68,213.76,213.59,213.62,104596.0,205.7483,205.8253,205.6616,205.6905,104596.0
2020-12-07 13:05:00,213.63,213.63,213.47,213.53,130383.0,205.7001,205.7001,205.5461,205.6039,130383.0
2020-12-07 13:10:00,213.53,213.54,213.23,213.28,182457.0,205.6039,205.6135,205.315,205.3631,182457.0
2020-12-07 13:15:00,213.28,213.45,213.22,213.41,131083.0,205.3631,205.5268,205.3054,205.4883,131083.0
2020-12-07 13:20:00,213.41,213.42,213.26,213.34,88656.0,205.4883,205.4979,205.3439,205.4209,88656.0
2020-12-07 13:25:00,213.34,213.4,213.2,213.28,100612.0,205.4209,205.4787,205.2861,205.3631,100612.0
2020-12-07 13:30:00,213.27,213.39,213.23,213.3,87481.0,205.3535,205.4691,205.315,205.3824,87481.0
2020-12-07 13:35:00,213.31,213.32,213.09,213.18,121059.0,205.392,205.4017,205.1802,205.2669,121059.0
2020-12-07 13:40:00,213.18,213.3,212.99,213.03,162493.0,205.2669,205.3824,205.0839,205.1224,162493.0
2020-12-07 13:45:00,213.04,213.22,213.0,213.07,122315.0,205.132,205.3054,205.0935,205.1609,122315.0
2020-12-07 13:50:00,213.07,213.34,213.04,213.31,94067.0,205.1609,205.4209,205.132,205.392,94067.0
2020-12-07 13:55:00,213.31,213.48,213.28,213.37,139526.0,205.392,205.5557,205.3631,205.4498,139526.0
2020-12-07 14:00:00,213.36,213.36,213.08,213.14,117498.0,205.4402,205.4402,205.1706,205.2283,117498.0
2020-12-07 14:05:00,213.12,213.4,213.09,213.37,94459.0,205.2091,205.4787,205.1802,205.4498,94459.0
2020-12-07 14:10:00,213.38,213.39,213.3,213.3,88389.0,205.4594,205.4691,205.3824,205.3824,88389.0
2020-12-07 14:15:00,213.3,213.53,213.22,213.52,131450.0,205.3824,205.6039,205.3054,205.5942,131450.0
2020-12-07 14:20:00,213.52,213.6,213.44,213.56,119970.0,205.5942,205.6713,205.5172,205.6327,119970.0
2020-12-07 14:25:00,213.56,213.56,213.43,213.47,93220.0,205.6327,205.6327,205.5076,205.5461,93220.0
2020-12-07 14:30:00,213.47,213.51,213.4,213.45,62137.0,205.5461,205.5846,205.4787,205.5268,62137.0
2020-12-07 14:35:00,213.45,213.59,213.42,213.52,65884.0,205.5268,205.6616,205.4979,205.5942,65884.0
2020-12-07 14:40:00,213.53,213.63,213.48,213.62,104045.0,205.6039,205.7001,205.5557,205.6905,104045.0
2020-12-07 14:45:00,213.61,213.67,213.55,213.62,108707.0,205.6809,205.7387,205.6231,205.6905,108707.0
2020-12-07 14:50:00,213.62,213.74,213.61,213.66,106842.0,205.6905,205.8061,205.6809,205.729,106842.0
2020-12-07 14:55:00,213.65,213.7,213.56,213.6,105846.0,205.7194,205.7675,205.6327,205.6713,105846.0
2020-12-07 15:00:00,213.6,213.66,213.51,213.52,95836.0,205.6713,205.729,205.5846,205.5942,95836.0
2020-12-07 15:05:00,213.52,213.66,213.45,213.63,135429.0,205.5942,205.729,205.5268,205.7001,135429.0
2020-12-07 15:10:00,213.63,213.74,213.52,213.54,120523.0,205.7001,205.8061,205.5942,205.6135,120523.0
2020-12-07 15:15:00,213.55,213.79,213.54,213.76,114816.0,205.6231,205.8542,205.6135,205.8253,114816.0
2020-12-07 15:20:00,213.76,213.82,213.71,213.8,80313.0,205.8253,205.8831,205.7772,205.8638,80313.0
2020-12-07 15:25:00,213.8,213.89,213.76,213.78,112606.0,205.8638,205.9505,205.8253,205.8446,112606.0
2020-12-07 15:30:00,213.77,213.79,213.7,213.75,88056.0,205.8349,205.8542,205.7675,205.8157,88056.0
2020-12-07 15:35:00,213.76,213.82,213.63,213.68,122192.0,205.8253,205.8831,205.7001,205.7483,122192.0
2020-12-07 15:40:00,213.66,213.71,213.34,213.45,183831.0,205.729,205.7772,205.4209,205.5268,183831.0
2020-12-07 15:45:00,213.45,213.55,213.03,213.23,258300.0,205.5268,205.6231,205.1224,205.315,258300.0
2020-12-07 15:50:00,213.21,213.88,213.14,213.76,334067.0,205.2957,205.9409,205.2283,205.8253,334067.0
2020-12-07 15:55:00,213.75,214.33,213.71,214.31,944547.0,205.8157,206.3742,205.7772,206.3549,944547.0
2020-12-08 09:30:00,214.11,214.99,213.73,214.01,934707.0,206.1623,207.0097,205.7964,206.066,934707.0
2020-12-08 09:35:00,214.05,214.11,213.46,213.64,337099.0,206.1046,206.1623,205.5365,205.7098,337099.0
2020-12-08 09:40:00,213.65,213.66,213.08,213.58,252388.0,205.7194,205.729,205.1706,205.652,252388.0
2020-12-08 09:45:00,213.58,213.67,213.07,213.13,283400.0,205.652,205.7387,205.1609,205.2187,283400.0
2020-12-08 09:50:00,213.13,213.26,213.01,213.17,236260.0,205.2187,205.3439,205.1032,205.2572,236260.0
2020-12-08 09:55:00,213.19,213.57,212.89,213.53,274730.0,205.2765,205.6424,204.9876,205.6039,274730.0
2020-12-08 10:00:00,213.51,213.94,213.4,213.91,301460.0,205.5846,205.9986,205.4787,205.9698,301460.0
2020-12-08 10:05:00,213.93,214.48,213.88,214.37,278516.0,205.989,206.5186,205.9409,206.4127,278516.0
2020-12-08 10:10:00,214.37,214.46,214.09,214.33,201037.0,206.4127,206.4993,206.1431,206.3742,201037.0
2020-12-08 10:15:00,214.33,214.33,213.56,213.61,227299.0,206.3742,206.3742,205.6327,205.6809,227299.0
2020-12-08 10:20:00,213.63,213.65,213.26,213.38,221030.0,205.7001,205.7194,205.3439,205.4594,221030.0
2020-12-08 10:25:00,213.37,213.85,213.28,213.82,210986.0,205.4498,205.912,205.3631,205.8831,210986.0
2020-12-08 10:30:00,213.8,214.28,213.67,214.18,247351.0,205.8638,206.326,205.7387,206.2297,247351.0
2020-12-08 10:35:00,214.18,214.28,214.03,214.19,125849.0,206.2297,206.326,206.0853,206.2394,125849.0
2020-12-08 10:40:00,214.2,214.82,214.2,214.81,250077.0,206.249,206.846,206.249,206.8363,250077.0
2020-12-08 10:45:00,214.82,214.85,214.64,214.72,163689.0,206.846,206.8749,206.6727,206.7497,163689.0
2020-12-08 10:50:00,214.73,214.79,214.62,214.62,158190.0,206.7593,206.8171,206.6534,206.6534,158190.0
2020-12-08 10:55:00,214.63,214.97,214.57,214.82,238872.0,206.663,206.9904,206.6053,206.846,238872.0
2020-12-08 11:00:00,214.81,214.93,214.48,214.63,186196.0,206.8363,206.9519,206.5186,206.663,186196.0
2020-12-08 11:05:00,214.64,214.77,214.48,214.75,132376.0,206.6727,206.7978,206.5186,206.7786,132376.0
2020-12-08 11:10:00,214.78,214.89,214.68,214.74,166524.0,206.8075,206.9134,206.7112,206.7689,166524.0
2020-12-08 11:15:00,214.73,215.15,214.68,215.0,407496.0,206.7593,207.1637,206.7112,207.0193,407496.0
2020-12-08 11:20:00,215.02,215.11,214.73,214.8,155960.0,207.0386,207.1252,206.7593,206.8267,155960.0
2020-12-08 11:25:00,214.82,215.02,214.74,214.88,106830.0,206.846,207.0386,206.7689,206.9037,106830.0
2020-12-08 11:30:00,214.9,215.18,214.83,215.02,139238.0,206.923,207.1926,206.8556,207.0386,139238.0
2020-12-08 11:35:00,214.99,215.1,214.86,215.07,141657.0,207.0097,207.1156,206.8845,207.0867,141657.0
2020-12-08 11:40:00,215.08,215.52,215.08,215.42,331051.0,207.0963,207.52,207.0963,207.4237,331051.0
2020-12-08 11:45:00,215.43,215.53,215.3,215.53,176933.0,207.4333,207.5296,207.3082,207.5296,176933.0
2020-12-08 11:50:00,215.53,215.78,215.52,215.71,190408.0,207.5296,207.7703,207.52,207.7029,190408.0
2020-12-08 11:55:00,215.71,216.03,215.67,215.96,245033.0,207.7029,208.0111,207.6644,207.9437,245033.0
2020-12-08 12:00:00,215.97,216.27,215.97,216.23,220083.0,207.9533,208.2422,207.9533,208.2036,220083.0
2020-12-08 12:05:00,216.22,216.36,215.96,216.05,248059.0,208.194,208.3288,207.9437,208.0303,248059.0
2020-12-08 12:10:00,216.06,216.08,215.8,215.86,155410.0,208.0399,208.0592,207.7896,207.8474,155410.0
2020-12-08 12:15:00,215.86,216.15,215.86,216.09,156351.0,207.8474,208.1266,207.8474,208.0688,156351.0
2020-12-08 12:20:00,216.09,216.21,215.98,216.13,135928.0,208.0688,208.1844,207.9629,208.1073,135928.0
2020-12-08 12:25:00,216.14,216.29,216.06,216.25,104462.0,208.117,208.2614,208.0399,208.2229,104462.0
2020-12-08 12:30:00,216.27,216.27,216.01,216.06,101305.0,208.2422,208.2422,207.9918,208.0399,101305.0
2020-12-08 12:35:00,216.06,216.18,216.02,216.16,99323.0,208.0399,208.1555,208.0014,208.1362,99323.0
2020-12-08 12:40:00,216.15,216.26,216.0,216.09,129899.0,208.1266,208.2325,207.9822,208.0688,129899.0
2020-12-08 12:45:00,216.09,216.14,215.86,215.98,126967.0,208.0688,208.117,207.8474,207.9629,126967.0
2020-12-08 12:50:00,215.98,216.3,215.97,216.21,140304.0,207.9629,208.271,207.9533,208.1844,140304.0
2020-12-08 12:55:00,216.22,216.28,216.14,216.18,94719.0,208.194,208.2518,208.117,208.1555,94719.0
2020-12-08 13:00:00,216.19,216.3,216.12,216.25,140179.0,208.1651,208.271,208.0977,208.2229,140179.0
2020-12-08 13:05:00,216.25,216.75,216.22,216.68,255213.0,208.2229,208.7043,208.194,208.6369,255213.0
2020-12-08 13:10:00,216.69,216.88,216.68,216.82,193718.0,208.6466,208.8295,208.6369,208.7717,193718.0
2020-12-08 13:15:00,216.8,216.9,216.63,216.76,193245.0,208.7525,208.8488,208.5888,208.714,193245.0
2020-12-08 13:20:00,216.76,216.78,216.52,216.54,126633.0,208.714,208.7332,208.4829,208.5021,126633.0
2020-12-08 13:25:00,216.55,216.76,216.54,216.65,96037.0,208.5118,208.714,208.5021,208.608,96037.0
2020-12-08 13:30:00,216.65,216.91,216.65,216.85,123882.0,208.608,208.8584,208.608,208.8006,123882.0
2020-12-08 13:35:00,216.84,216.95,216.76,216.92,90503.0,208.791,208.8969,208.714,208.868,90503.0
2020-12-08 13:40:00,216.92,216.92,216.74,216.89,89492.0,208.868,208.868,208.6947,208.8391,89492.0
2020-12-08 13:45:00,216.88,216.88,216.67,216.69,72582.0,208.8295,208.8295,208.6273,208.6466,72582.0
2020-12-08 13:50:00,216.7,216.74,216.55,216.68,78937.0,208.6562,208.6947,208.5118,208.6369,78937.0
2020-12-08 13:55:00,216.68,216.75,216.39,216.57,136446.0,208.6369,208.7043,208.3577,208.531,136446.0
2020-12-08 14:00:00,216.56,216.74,216.44,216.7,100993.0,208.5214,208.6947,208.4058,208.6562,100993.0
2020-12-08 14:05:00,216.7,216.7,216.42,216.49,91292.0,208.6562,208.6562,208.3866,208.454,91292.0
2020-12-08 14:10:00,216.49,216.68,216.44,216.55,113673.0,208.454,208.6369,208.4058,208.5118,113673.0
2020-12-08 14:15:00,216.55,216.6,216.42,216.46,83699.0,208.5118,208.5599,208.3866,208.4251,83699.0
2020-12-08 14:20:00,216.47,216.69,216.36,216.62,112152.0,208.4347,208.6466,208.3288,208.5792,112152.0
2020-12-08 14:25:00,216.6,216.7,216.56,216.64,94731.0,208.5599,208.6562,208.5214,208.5984,94731.0
2020-12-08 14:30:00,216.64,216.7,216.37,216.44,104894.0,208.5984,208.6562,208.3384,208.4058,104894.0
2020-12-08 14:35:00,216.46,216.57,216.41,216.46,79633.0,208.4251,208.531,208.377,208.4251,79633.0
2020-12-08 14:40:00,216.47,216.48,216.28,216.34,112079.0,208.4347,208.4444,208.2518,208.3096,112079.0
2020-12-08 14:45:00,216.33,216.38,216.16,216.16,109324.0,208.2999,208.3481,208.1362,208.1362,109324.0
2020-12-08 14:50:00,216.16,216.39,216.1,216.16,140902.0,208.1362,208.3577,208.0785,208.1362,140902.0
2020-12-08 14:55:00,216.17,216.42,216.1,216.42,140369.0,208.1459,208.3866,208.0785,208.3866,140369.0
2020-12-08 15:00:00,216.43,216.55,216.35,216.47,107779.0,208.3962,208.5118,208.3192,208.4347,107779.0
2020-12-08 15:05:00,216.47,216.59,216.41,216.56,140856.0,208.4347,208.5503,208.377,208.5214,140856.0
2020-12-08 15:10:00,216.55,216.62,216.27,216.37,130276.0,208.5118,208.5792,208.2422,208.3384,130276.0
2020-12-08 15:15:00,216.38,216.5,216.26,216.32,118134.0,208.3481,208.4636,208.2325,208.2903,118134.0
2020-12-08 15:20:00,216.33,216.56,216.29,216.33,130451.0,208.2999,208.5214,208.2614,208.2999,130451.0
2020-12-08 15:25:00,216.33,216.48,216.18,216.4,135066.0,208.2999,208.4444,208.1555,208.3673,135066.0
2020-12-08 15:30:00,216.39,216.52,216.27,216.35,106604.0,208.3577,208.4829,208.2422,208.3192,106604.0
2020-12-08 15:35:00,216.36,216.4,216.1,216.11,156841.0,208.3288,208.3673,208.0785,208.0881,156841.0
2020-12-08 15:40:00,216.11,216.2,215.9,216.09,182683.0,208.0881,208.1747,207.8859,208.0688,182683.0
2020-12-08 15:45:00,216.11,216.26,215.96,215.97,189654.0,208.0881,208.2325,207.9437,207.9533,189654.0
2020-12-08 15:50:00,215.95,216.2,215.77,215.86,392539.0,207.934,208.1747,207.7607,207.8474,392539.0
2020-12-08 15:55:00,215.89,216.25,215.81,215.99,680174.0,207.8763,208.2229,207.7992,207.9725,680174.0
2020-12-09 09:30:00,215.22,215.23,214.4,214.84,906611.0,207.2311,207.2408,206.4416,206.8652,906611.0
2020-12-09 09:35:00,214.82,214.82,214.23,214.33,435722.0,206.846,206.846,206.2779,206.3742,435722.0
2020-12-09 09:40:00,214.3,214.5,214.09,214.43,406137.0,206.3453,206.5379,206.1431,206.4705,406137.0
2020-12-09 09:45:00,214.41,214.66,214.13,214.48,476852.0,206.4512,206.6919,206.1816,206.5186,476852.0
2020-12-09 09:50:00,214.49,214.53,214.21,214.32,365928.0,206.5282,206.5667,206.2586,206.3645,365928.0
2020-12-09 09:55:00,214.31,214.42,214.1,214.21,359075.0,206.3549,206.4608,206.1527,206.2586,359075.0
2020-12-09 10:00:00,214.19,214.23,213.53,213.76,509293.0,206.2394,206.2779,205.6039,205.8253,509293.0
2020-12-09 10:05:00,213.79,213.86,213.6,213.64,303957.0,205.8542,205.9216,205.6713,205.7098,303957.0
2020-12-09 10:10:00,213.65,213.78,213.18,213.33,518178.0,205.7194,205.8446,205.2669,205.4113,518178.0
2020-12-09 10:15:00,213.33,214.0,213.18,213.97,386277.0,205.4113,206.0564,205.2669,206.0275,386277.0
2020-12-09 10:20:00,213.96,214.09,213.73,213.79,330377.0,206.0179,206.1431,205.7964,205.8542,330377.0
2020-12-09 10:25:00,213.79,214.2,213.78,213.95,380418.0,205.8542,206.249,205.8446,206.0083,380418.0
2020-12-09 10:30:00,213.97,214.4,213.93,214.3,281196.0,206.0275,206.4416,205.989,206.3453,281196.0
2020-12-09 10:35:00,214.31,214.35,213.75,213.76,212502.0,206.3549,206.3934,205.8157,205.8253,212502.0
2020-12-09 10:40:00,213.77,214.15,213.68,213.97,183625.0,205.8349,206.2008,205.7483,206.0275,183625.0
2020-12-09 10:45:00,213.99,214.69,213.81,214.64,298554.0,206.0468,206.7208,205.8735,206.6727,298554.0
2020-12-09 10:50:00,214.63,214.69,214.36,214.46,183654.0,206.663,206.7208,206.403,206.4993,183654.0
2020-12-09 10:55:00,214.47,214.59,214.37,214.58,158009.0,206.509,206.6245,206.4127,206.6149,158009.0
2020-12-09 11:00:00,214.59,214.64,214.04,214.06,162064.0,206.6245,206.6727,206.0949,206.1142,162064.0
2020-12-09 11:05:00,214.06,214.63,213.93,214.61,239623.0,206.1142,206.663,205.989,206.6438,239623.0
2020-12-09 11:10:00,214.59,214.63,214.32,214.45,154579.0,206.6245,206.663,206.3645,206.4897,154579.0
2020-12-09 11:15:00,214.45,214.63,214.29,214.41,131676.0,206.4897,206.663,206.3356,206.4512,131676.0
2020-12-09 11:20:00,214.43,214.47,214.24,214.42,143118.0,206.4705,206.509,206.2875,206.4608,143118.0
2020-12-09 11:25:00,214.42,214.7,214.39,214.66,177044.0,206.4608,206.7304,206.4319,206.6919,177044.0
2020-12-09 11:30:00,214.66,214.7,214.15,214.2,121004.0,206.6919,206.7304,206.2008,206.249,121004.0
2020-12-09 11:35:00,214.21,214.57,214.12,214.46,180545.0,206.2586,206.6053,206.172,206.4993,180545.0
2020-12-09 11:40:00,214.45,214.5,214.3,214.33,58914.0,206.4897,206.5379,206.3453,206.3742,58914.0
2020-12-09 11:45:00,214.32,214.32,213.97,214.16,156610.0,206.3645,206.3645,206.0275,206.2105,156610.0
2020-12-09 11:50:00,214.16,214.18,213.97,214.17,81040.0,206.2105,206.2297,206.0275,206.2201,81040.0
2020-12-09 11:55:00,214.16,214.3,214.12,214.27,89095.0,206.2105,206.3453,206.172,206.3164,89095.0
2020-12-09 12:00:00,214.26,214.27,214.03,214.11,85847.0,206.3068,206.3164,206.0853,206.1623,85847.0
2020-12-09 12:05:00,214.1,214.1,213.79,214.02,164322.0,206.1527,206.1527,205.8542,206.0757,164322.0
2020-12-09 12:10:00,214.03,214.2,214.01,214.07,161632.0,206.0853,206.249,206.066,206.1238,161632.0
2020-12-09 12:15:00,214.06,214.11,213.75,213.77,121346.0,206.1142,206.1623,205.8157,205.8349,121346.0
2020-12-09 12:20:00,213.76,213.95,213.62,213.9,165546.0,205.8253,206.0083,205.6905,205.9601,165546.0
2020-12-09 12:25:00,213.89,214.04,213.86,213.99,90606.0,205.9505,206.0949,205.9216,206.0468,90606.0
2020-12-09 12:30:00,213.99,214.0,213.71,213.91,129536.0,206.0468,206.0564,205.7772,205.9698,129536.0
2020-12-09 12:35:00,213.92,213.94,213.56,213.65,127095.0,205.9794,205.9986,205.6327,205.7194,127095.0
2020-12-09 12:40:00,213.64,213.72,213.51,213.53,179900.0,205.7098,205.7868,205.5846,205.6039,179900.0
2020-12-09 12:45:00,213.53,213.53,213.14,213.18,304919.0,205.6039,205.6039,205.2283,205.2669,304919.0
2020-12-09 12:50:00,213.18,213.63,213.06,213.56,284980.0,205.2669,205.7001,205.1513,205.6327,284980.0
2020-12-09 12:55:00,213.6,213.68,213.3,213.39,175124.0,205.6713,205.7483,205.3824,205.4691,175124.0
2020-12-09 13:00:00,213.35,213.35,212.98,213.02,274168.0,205.4305,205.4305,205.0743,205.1128,274168.0
2020-12-09 13:05:00,213.02,213.64,212.93,213.54,206943.0,205.1128,205.7098,205.0261,205.6135,206943.0
2020-12-09 13:10:00,213.54,213.56,213.06,213.26,184861.0,205.6135,205.6327,205.1513,205.3439,184861.0
2020-12-09 13:15:00,213.26,213.48,213.09,213.13,157796.0,205.3439,205.5557,205.1802,205.2187,157796.0
2020-12-09 13:20:00,213.13,213.25,212.94,213.05,197985.0,205.2187,205.3343,205.0358,205.1417,197985.0
2020-12-09 13:25:00,213.02,213.05,212.58,212.75,255973.0,205.1128,205.1417,204.6891,204.8528,255973.0
2020-12-09 13:30:00,212.74,213.0,212.69,212.74,188985.0,204.8432,205.0935,204.795,204.8432,188985.0
2020-12-09 13:35:00,212.75,212.99,212.5,212.7,205045.0,204.8528,205.0839,204.6121,204.8047,205045.0
2020-12-09 13:40:00,212.68,212.83,212.23,212.79,261717.0,204.7854,204.9298,204.3521,204.8913,261717.0
2020-12-09 13:45:00,212.8,212.86,212.55,212.59,169695.0,204.901,204.9587,204.6602,204.6988,169695.0
2020-12-09 13:50:00,212.59,212.7,212.41,212.56,142536.0,204.6988,204.8047,204.5254,204.6699,142536.0
2020-12-09 13:55:00,212.58,212.66,212.18,212.29,245926.0,204.6891,204.7662,204.304,204.4099,245926.0
2020-12-09 14:00:00,212.29,212.81,212.28,212.72,231558.0,204.4099,204.9106,204.4003,204.8239,231558.0
2020-12-09 14:05:00,212.77,213.04,212.6,212.92,232631.0,204.8721,205.132,204.7084,205.0165,232631.0
2020-12-09 14:10:00,212.9,212.98,212.54,212.8,185257.0,204.9972,205.0743,204.6506,204.901,185257.0
2020-12-09 14:15:00,212.74,212.8,212.3,212.44,193659.0,204.8432,204.901,204.4195,204.5543,193659.0
2020-12-09 14:20:00,212.43,212.58,212.2,212.43,252723.0,204.5447,204.6891,204.3232,204.5447,252723.0
2020-12-09 14:25:00,212.43,212.81,212.34,212.72,194522.0,204.5447,204.9106,204.458,204.8239,194522.0
2020-12-09 14:30:00,212.69,212.76,212.26,212.28,211835.0,204.795,204.8624,204.381,204.4003,211835.0
2020-12-09 14:35:00,212.3,212.49,212.18,212.25,130851.0,204.4195,204.6025,204.304,204.3714,130851.0
2020-12-09 14:40:00,212.25,212.32,211.83,211.94,269934.0,204.3714,204.4388,203.967,204.0729,269934.0
2020-12-09 14:45:00,211.93,212.32,211.9,212.08,163479.0,204.0632,204.4388,204.0344,204.2077,163479.0
2020-12-09 14:50:00,212.07,212.14,211.87,212.06,164659.0,204.1981,204.2655,204.0055,204.1884,164659.0
2020-12-09 14:55:00,212.06,212.39,212.03,212.32,206780.0,204.1884,204.5062,204.1595,204.4388,206780.0
2020-12-09 15:00:00,212.31,212.39,212.06,212.25,112031.0,204.4291,204.5062,204.1884,204.3714,112031.0
2020-12-09 15:05:00,212.25,212.56,212.21,212.47,201139.0,204.3714,204.6699,204.3329,204.5832,201139.0
2020-12-09 15:10:00,212.49,212.6,212.07,212.15,274210.0,204.6025,204.7084,204.1981,204.2751,274210.0
2020-12-09 15:15:00,212.15,212.21,211.85,212.02,211621.0,204.2751,204.3329,203.9862,204.1499,211621.0
2020-12-09 15:20:00,212.02,212.14,211.61,211.62,209792.0,204.1499,204.2655,203.7551,203.7648,209792.0
2020-12-09 15:25:00,211.63,211.66,211.21,211.37,273965.0,203.7744,203.8033,203.37,203.524,273965.0
2020-12-09 15:30:00,211.37,211.67,211.35,211.58,261884.0,203.524,203.8129,203.5048,203.7262,261884.0
2020-12-09 15:35:00,211.57,211.84,211.35,211.64,261130.0,203.7166,203.9766,203.5048,203.784,261130.0
2020-12-09 15:40:00,211.63,212.03,211.5,211.93,313736.0,203.7744,204.1595,203.6492,204.0632,313736.0
2020-12-09 15:45:00,211.93,212.13,211.64,211.76,391218.0,204.0632,204.2558,203.784,203.8996,391218.0
2020-12-09 15:50:00,211.8,212.27,211.58,211.93,572659.0,203.9381,204.3906,203.7262,204.0632,572659.0
2020-12-09 15:55:00,211.94,212.37,211.35,211.41,1140714.0,204.0729,204.4869,203.5048,203.5626,1140714.0
2020-12-10 09:30:00,211.83,211.83,210.36,210.53,1078725.0,203.967,203.967,202.5515,202.7152,1078725.0
2020-12-10 09:35:00,210.52,212.3,210.48,212.22,416487.0,202.7056,204.4195,202.6671,204.3425,416487.0
2020-12-10 09:40:00,212.24,212.75,212.08,212.41,499546.0,204.3617,204.8528,204.2077,204.5254,499546.0
2020-12-10 09:45:00,212.44,212.72,212.36,212.65,326505.0,204.5543,204.8239,204.4773,204.7565,326505.0
2020-12-10 09:50:00,212.66,213.08,212.51,212.56,373714.0,204.7662,205.1706,204.6217,204.6699,373714.0
2020-12-10 09:55:00,212.57,212.8,212.35,212.55,264424.0,204.6795,204.901,204.4677,204.6602,264424.0
2020-12-10 10:00:00,212.55,212.7,212.13,212.43,221483.0,204.6602,204.8047,204.2558,204.5447,221483.0
2020-12-10 10:05:00,212.42,213.04,212.42,212.91,408791.0,204.5351,205.132,204.5351,205.0069,408791.0
2020-12-10 10:10:00,212.92,212.96,212.36,212.4,223678.0,205.0165,205.055,204.4773,204.5158,223678.0
2020-12-10 10:15:00,212.38,212.74,212.19,212.7,167571.0,204.4965,204.8432,204.3136,204.8047,167571.0
2020-12-10 10:20:00,212.7,212.96,212.57,212.58,224472.0,204.8047,205.055,204.6795,204.6891,224472.0
2020-12-10 10:25:00,212.6,212.83,212.3,212.3,157031.0,204.7084,204.9298,204.4195,204.4195,157031.0
2020-12-10 10:30:00,212.28,212.4,211.95,212.07,213735.0,204.4003,204.5158,204.0825,204.1981,213735.0
2020-12-10 10:35:00,212.07,212.8,212.03,212.77,159057.0,204.1981,204.901,204.1595,204.8721,159057.0
2020-12-10 10:40:00,212.77,212.83,212.52,212.63,149310.0,204.8721,204.9298,204.6313,204.7373,149310.0
2020-12-10 10:45:00,212.6,212.61,212.29,212.56,152858.0,204.7084,204.718,204.4099,204.6699,152858.0
2020-12-10 10:50:00,212.58,213.0,212.58,212.86,146944.0,204.6891,205.0935,204.6891,204.9587,146944.0
2020-12-10 10:55:00,212.88,212.96,212.53,212.6,197771.0,204.978,205.055,204.641,204.7084,197771.0
2020-12-10 11:00:00,212.62,212.64,212.29,212.41,137071.0,204.7276,204.7469,204.4099,204.5254,137071.0
2020-12-10 11:05:00,212.41,212.66,212.25,212.25,173189.0,204.5254,204.7662,204.3714,204.3714,173189.0
2020-12-10 11:10:00,212.27,212.27,211.9,212.05,225951.0,204.3906,204.3906,204.0344,204.1788,225951.0
2020-12-10 11:15:00,212.07,212.38,212.04,212.09,254885.0,204.1981,204.4965,204.1692,204.2173,254885.0
2020-12-10 11:20:00,212.1,212.22,211.91,212.13,209922.0,204.2269,204.3425,204.044,204.2558,209922.0
2020-12-10 11:25:00,212.13,212.27,211.93,211.97,175862.0,204.2558,204.3906,204.0632,204.1018,175862.0
2020-12-10 11:30:00,211.97,212.02,211.83,212.0,193016.0,204.1018,204.1499,203.967,204.1307,193016.0
2020-12-10 11:35:00,212.01,212.03,211.77,211.87,172764.0,204.1403,204.1595,203.9092,204.0055,172764.0
2020-12-10 11:40:00,211.89,211.9,211.66,211.78,165632.0,204.0247,204.0344,203.8033,203.9188,165632.0
2020-12-10 11:45:00,211.77,211.84,211.36,211.39,192851.0,203.9092,203.9766,203.5144,203.5433,192851.0
2020-12-10 11:50:00,211.37,211.73,211.24,211.35,227188.0,203.524,203.8707,203.3989,203.5048,227188.0
2020-12-10 11:55:00,211.36,211.36,211.08,211.2,243203.0,203.5144,203.5144,203.2448,203.3603,243203.0
2020-12-10 12:00:00,211.19,211.4,211.11,211.34,222144.0,203.3507,203.5529,203.2737,203.4952,222144.0
2020-12-10 12:05:00,211.35,211.39,211.19,211.23,119076.0,203.5048,203.5433,203.3507,203.3892,119076.0
2020-12-10 12:10:00,211.23,211.27,211.06,211.09,114140.0,203.3892,203.4277,203.2255,203.2544,114140.0
2020-12-10 12:15:00,211.11,211.3,211.05,211.11,132891.0,203.2737,203.4566,203.2159,203.2737,132891.0
2020-12-10 12:20:00,211.12,211.28,211.0,211.24,160368.0,203.2833,203.4374,203.1678,203.3989,160368.0
2020-12-10 12:25:00,211.24,211.34,211.13,211.23,118881.0,203.3989,203.4952,203.2929,203.3892,118881.0
2020-12-10 12:30:00,211.24,211.5,211.11,211.15,156493.0,203.3989,203.6492,203.2737,203.3122,156493.0
2020-12-10 12:35:00,211.14,211.25,210.95,210.96,177713.0,203.3026,203.4085,203.1196,203.1293,177713.0
2020-12-10 12:40:00,210.96,211.23,210.95,211.07,149121.0,203.1293,203.3892,203.1196,203.2352,149121.0
2020-12-10 12:45:00,211.07,211.19,210.9,210.9,106097.0,203.2352,203.3507,203.0715,203.0715,106097.0
2020-12-10 12:50:00,210.9,210.97,210.78,210.82,142876.0,203.0715,203.1389,202.9559,202.9945,142876.0
2020-12-10 12:55:00,210.81,211.0,210.73,210.93,163668.0,202.9848,203.1678,202.9078,203.1004,163668.0
2020-12-10 13:00:00,210.94,211.34,210.86,211.28,188103.0,203.11,203.4952,203.033,203.4374,188103.0
2020-12-10 13:05:00,211.28,211.38,211.13,211.28,121648.0,203.4374,203.5337,203.2929,203.4374,121648.0
2020-12-10 13:10:00,211.29,211.48,211.21,211.43,92927.0,203.447,203.63,203.37,203.5818,92927.0
2020-12-10 13:15:00,211.44,211.5,211.29,211.5,94201.0,203.5914,203.6492,203.447,203.6492,94201.0
2020-12-10 13:20:00,211.5,211.55,211.27,211.34,79803.0,203.6492,203.6974,203.4277,203.4952,79803.0
2020-12-10 13:25:00,211.34,211.75,211.34,211.58,122641.0,203.4952,203.8899,203.4952,203.7262,122641.0
2020-12-10 13:30:00,211.58,211.62,211.27,211.37,96921.0,203.7262,203.7648,203.4277,203.524,96921.0
2020-12-10 13:35:00,211.39,211.43,211.12,211.38,104609.0,203.5433,203.5818,203.2833,203.5337,104609.0
2020-12-10 13:40:00,211.39,211.39,211.18,211.27,61545.0,203.5433,203.5433,203.3411,203.4277,61545.0
2020-12-10 13:45:00,211.25,211.29,210.98,211.07,119348.0,203.4085,203.447,203.1485,203.2352,119348.0
2020-12-10 13:50:00,211.08,211.35,211.03,211.28,89177.0,203.2448,203.5048,203.1967,203.4374,89177.0
2020-12-10 13:55:00,211.27,211.34,211.06,211.23,91118.0,203.4277,203.4952,203.2255,203.3892,91118.0
2020-12-10 14:00:00,211.29,211.35,211.0,211.12,77239.0,203.447,203.5048,203.1678,203.2833,77239.0
2020-12-10 14:05:00,211.14,211.27,211.11,211.14,74652.0,203.3026,203.4277,203.2737,203.3026,74652.0
2020-12-10 14:10:00,211.12,211.14,210.8,210.86,264380.0,203.2833,203.3026,202.9752,203.033,264380.0
2020-12-10 14:15:00,210.85,210.85,210.61,210.72,160863.0,203.0233,203.0233,202.7922,202.8982,160863.0
2020-12-10 14:20:00,210.72,210.78,210.54,210.62,109690.0,202.8982,202.9559,202.7248,202.8019,109690.0
2020-12-10 14:25:00,210.63,210.81,210.62,210.68,110140.0,202.8115,202.9848,202.8019,202.8596,110140.0
2020-12-10 14:30:00,210.67,210.85,210.63,210.82,117952.0,202.85,203.0233,202.8115,202.9945,117952.0
2020-12-10 14:35:00,210.81,210.91,210.62,210.71,142975.0,202.9848,203.0811,202.8019,202.8885,142975.0
2020-12-10 14:40:00,210.7,210.74,210.62,210.7,100078.0,202.8789,202.9174,202.8019,202.8789,100078.0
2020-12-10 14:45:00,210.71,210.87,210.62,210.65,122755.0,202.8885,203.0426,202.8019,202.8308,122755.0
2020-12-10 14:50:00,210.65,210.77,210.59,210.66,118435.0,202.8308,202.9463,202.773,202.8404,118435.0
2020-12-10 14:55:00,210.66,210.72,210.37,210.49,237993.0,202.8404,202.8982,202.5612,202.6767,237993.0
2020-12-10 15:00:00,210.5,210.71,210.46,210.6,174224.0,202.6863,202.8885,202.6478,202.7826,174224.0
2020-12-10 15:05:00,210.59,210.87,210.52,210.66,175335.0,202.773,203.0426,202.7056,202.8404,175335.0
2020-12-10 15:10:00,210.68,210.85,210.57,210.82,139518.0,202.8596,203.0233,202.7537,202.9945,139518.0
2020-12-10 15:15:00,210.81,211.0,210.75,210.93,194895.0,202.9848,203.1678,202.9271,203.1004,194895.0
2020-12-10 15:20:00,210.92,210.97,210.84,210.97,127746.0,203.0907,203.1389,203.0137,203.1389,127746.0
2020-12-10 15:25:00,210.96,211.04,210.83,210.93,225157.0,203.1293,203.2063,203.0041,203.1004,225157.0
2020-12-10 15:30:00,210.94,211.23,210.91,210.93,281750.0,203.11,203.3892,203.0811,203.1004,281750.0
2020-12-10 15:35:00,210.94,211.43,210.92,211.35,216298.0,203.11,203.5818,203.0907,203.5048,216298.0
2020-12-10 15:40:00,211.34,211.45,211.27,211.38,192524.0,203.4952,203.6011,203.4277,203.5337,192524.0
2020-12-10 15:45:00,211.37,211.58,211.21,211.25,246826.0,203.524,203.7262,203.37,203.4085,246826.0
2020-12-10 15:50:00,211.25,211.5,211.14,211.25,451196.0,203.4085,203.6492,203.3026,203.4085,451196.0
2020-12-10 15:55:00,211.25,211.26,210.37,210.52,1289141.0,203.4085,203.4181,202.5612,202.7056,1289141.0
2020-12-11 09:30:00,210.05,210.46,209.67,209.9,841956.0,202.253,202.6478,201.8871,202.1086,841956.0
2020-12-11 09:35:00,209.86,210.2,209.72,209.88,349297.0,202.0701,202.3975,201.9353,202.0893,349297.0
2020-12-11 09:40:00,209.9,209.92,209.12,209.18,370062.0,202.1086,202.1279,201.3576,201.4153,370062.0
2020-12-11 09:45:00,209.19,210.05,209.11,209.85,349754.0,201.425,202.253,201.3479,202.0605,349754.0
2020-12-11 09:50:00,209.85,210.15,209.21,210.06,442323.0,202.0605,202.3493,201.4442,202.2627,442323.0
2020-12-11 09:55:00,210.07,210.78,209.88,210.61,608108.0,202.2723,202.9559,202.0893,202.7922,608108.0
2020-12-11 10:00:00,210.56,211.37,210.04,210.62,695063.0,202.7441,203.524,202.2434,202.8019,695063.0
2020-12-11 10:05:00,210.65,210.74,210.2,210.52,278261.0,202.8308,202.9174,202.3975,202.7056,278261.0
2020-12-11 10:10:00,210.5,211.12,210.5,210.93,306953.0,202.6863,203.2833,202.6863,203.1004,306953.0
2020-12-11 10:15:00,210.94,211.31,210.73,211.19,322125.0,203.11,203.4663,202.9078,203.3507,322125.0
2020-12-11 10:20:00,211.18,211.5,211.01,211.45,456860.0,203.3411,203.6492,203.1774,203.6011,456860.0
2020-12-11 10:25:00,211.45,212.11,211.41,211.98,511586.0,203.6011,204.2366,203.5626,204.1114,511586.0
2020-12-11 10:30:00,212.0,212.0,211.3,211.82,321787.0,204.1307,204.1307,203.4566,203.9573,321787.0
2020-12-11 10:35:00,211.81,211.91,211.34,211.48,185983.0,203.9477,204.044,203.4952,203.63,185983.0
2020-12-11 10:40:00,211.45,211.45,211.09,211.31,153899.0,203.6011,203.6011,203.2544,203.4663,153899.0
2020-12-11 10:45:00,211.32,211.35,210.89,211.04,150031.0,203.4759,203.5048,203.0619,203.2063,150031.0
2020-12-11 10:50:00,211.06,211.09,210.73,210.92,264751.0,203.2255,203.2544,202.9078,203.0907,264751.0
2020-12-11 10:55:00,210.91,211.05,210.71,211.05,215434.0,203.0811,203.2159,202.8885,203.2159,215434.0
2020-12-11 11:00:00,211.07,211.61,211.07,211.51,212318.0,203.2352,203.7551,203.2352,203.6588,212318.0
2020-12-11 11:05:00,211.51,211.78,211.44,211.49,133377.0,203.6588,203.9188,203.5914,203.6396,133377.0
2020-12-11 11:10:00,211.49,211.55,211.16,211.18,126985.0,203.6396,203.6974,203.3218,203.3411,126985.0
2020-12-11 11:15:00,211.18,211.29,210.97,211.16,191172.0,203.3411,203.447,203.1389,203.3218,191172.0
2020-12-11 11:20:00,211.16,211.18,210.69,210.86,146049.0,203.3218,203.3411,202.8693,203.033,146049.0
2020-12-11 11:25:00,210.85,211.02,210.7,210.71,147071.0,203.0233,203.187,202.8789,202.8885,147071.0
2020-12-11 11:30:00,210.71,210.89,210.62,210.7,193291.0,202.8885,203.0619,202.8019,202.8789,193291.0
2020-12-11 11:35:00,210.71,210.74,210.39,210.55,258791.0,202.8885,202.9174,202.5804,202.7345,258791.0
2020-12-11 11:40:00,210.55,210.68,210.34,210.37,162073.0,202.7345,202.8596,202.5323,202.5612,162073.0
2020-12-11 11:45:00,210.36,210.77,210.23,210.71,232700.0,202.5515,202.9463,202.4264,202.8885,232700.0
2020-12-11 11:50:00,210.7,210.88,210.57,210.69,168978.0,202.8789,203.0522,202.7537,202.8693,168978.0
2020-12-11 11:55:00,210.71,210.88,210.55,210.87,107247.0,202.8885,203.0522,202.7345,203.0426,107247.0
2020-12-11 12:00:00,210.87,211.45,210.84,211.35,272859.0,203.0426,203.6011,203.0137,203.5048,272859.0
2020-12-11 12:05:00,211.34,211.7,211.31,211.57,227565.0,203.4952,203.8418,203.4663,203.7166,227565.0
2020-12-11 12:10:00,211.59,211.66,211.34,211.43,204589.0,203.7359,203.8033,203.4952,203.5818,204589.0
2020-12-11 12:15:00,211.43,211.76,211.42,211.52,291248.0,203.5818,203.8996,203.5722,203.6685,291248.0
2020-12-11 12:20:00,211.53,211.53,211.14,211.37,178149.0,203.6781,203.6781,203.3026,203.524,178149.0
2020-12-11 12:25:00,211.35,211.44,211.21,211.26,82728.0,203.5048,203.5914,203.37,203.4181,82728.0
2020-12-11 12:30:00,211.25,211.25,210.94,210.98,152133.0,203.4085,203.4085,203.11,203.1485,152133.0
2020-12-11 12:35:00,210.97,211.36,210.92,211.05,278719.0,203.1389,203.5144,203.0907,203.2159,278719.0
2020-12-11 12:40:00,211.04,211.28,211.03,211.06,101362.0,203.2063,203.4374,203.1967,203.2255,101362.0
2020-12-11 12:45:00,211.06,211.33,211.01,211.28,125645.0,203.2255,203.4855,203.1774,203.4374,125645.0
2020-12-11 12:50:00,211.28,211.47,211.18,211.43,106259.0,203.4374,203.6203,203.3411,203.5818,106259.0
2020-12-11 12:55:00,211.44,211.58,211.41,211.55,96269.0,203.5914,203.7262,203.5626,203.6974,96269.0
2020-12-11 13:00:00,211.55,211.72,211.52,211.69,135476.0,203.6974,203.861,203.6685,203.8322,135476.0
2020-12-11 13:05:00,211.69,211.72,211.51,211.61,84410.0,203.8322,203.861,203.6588,203.7551,84410.0
2020-12-11 13:10:00,211.61,211.92,211.56,211.86,147146.0,203.7551,204.0536,203.707,203.9958,147146.0
2020-12-11 13:15:00,211.86,211.87,211.73,211.75,91323.0,203.9958,204.0055,203.8707,203.8899,91323.0
2020-12-11 13:20:00,211.76,211.83,211.58,211.6,98857.0,203.8996,203.967,203.7262,203.7455,98857.0
2020-12-11 13:25:00,211.59,211.79,211.5,211.77,86365.0,203.7359,203.9284,203.6492,203.9092,86365.0
2020-12-11 13:30:00,211.77,212.22,211.72,212.19,169831.0,203.9092,204.3425,203.861,204.3136,169831.0
2020-12-11 13:35:00,212.18,212.75,212.15,212.58,281531.0,204.304,204.8528,204.2751,204.6891,281531.0
2020-12-11 13:40:00,212.58,212.6,212.28,212.3,131366.0,204.6891,204.7084,204.4003,204.4195,131366.0
2020-12-11 13:45:00,212.31,212.33,212.06,212.27,197281.0,204.4291,204.4484,204.1884,204.3906,197281.0
2020-12-11 13:50:00,212.28,212.91,212.27,212.9,225976.0,204.4003,205.0069,204.3906,204.9972,225976.0
2020-12-11 13:55:00,212.9,212.96,212.34,212.44,211806.0,204.9972,205.055,204.458,204.5543,211806.0
2020-12-11 14:00:00,212.45,212.53,212.19,212.22,139770.0,204.5639,204.641,204.3136,204.3425,139770.0
2020-12-11 14:05:00,212.22,212.63,212.21,212.33,203972.0,204.3425,204.7373,204.3329,204.4484,203972.0
2020-12-11 14:10:00,212.37,212.42,212.18,212.21,102307.0,204.4869,204.5351,204.304,204.3329,102307.0
2020-12-11 14:15:00,212.21,212.39,212.12,212.35,129183.0,204.3329,204.5062,204.2462,204.4677,129183.0
2020-12-11 14:20:00,212.34,212.35,212.08,212.15,119115.0,204.458,204.4677,204.2077,204.2751,119115.0
2020-12-11 14:25:00,212.14,212.25,211.88,212.04,154856.0,204.2655,204.3714,204.0151,204.1692,154856.0
2020-12-11 14:30:00,212.04,212.48,212.03,212.36,181542.0,204.1692,204.5928,204.1595,204.4773,181542.0
2020-12-11 14:35:00,212.36,212.4,212.24,212.33,112496.0,204.4773,204.5158,204.3617,204.4484,112496.0
2020-12-11 14:40:00,212.34,212.48,212.15,212.26,140424.0,204.458,204.5928,204.2751,204.381,140424.0
2020-12-11 14:45:00,212.26,212.5,212.19,212.36,112475.0,204.381,204.6121,204.3136,204.4773,112475.0
2020-12-11 14:50:00,212.36,212.44,212.13,212.22,141115.0,204.4773,204.5543,204.2558,204.3425,141115.0
2020-12-11 14:55:00,212.23,212.5,212.16,212.37,153470.0,204.3521,204.6121,204.2847,204.4869,153470.0
2020-12-11 15:00:00,212.36,212.49,212.17,212.19,150112.0,204.4773,204.6025,204.2943,204.3136,150112.0
2020-12-11 15:05:00,212.18,212.48,212.15,212.47,123467.0,204.304,204.5928,204.2751,204.5832,123467.0
2020-12-11 15:10:00,212.47,212.68,212.43,212.67,164463.0,204.5832,204.7854,204.5447,204.7758,164463.0
2020-12-11 15:15:00,212.66,213.16,212.66,212.98,484919.0,204.7662,205.2476,204.7662,205.0743,484919.0
2020-12-11 15:20:00,212.97,212.99,212.83,212.86,204738.0,205.0646,205.0839,204.9298,204.9587,204738.0
2020-12-11 15:25:00,212.86,212.94,212.79,212.81,178039.0,204.9587,205.0358,204.8913,204.9106,178039.0
2020-12-11 15:30:00,212.82,213.03,212.61,212.82,274060.0,204.9202,205.1224,204.718,204.9202,274060.0
2020-12-11 15:35:00,212.83,213.01,212.8,212.81,157440.0,204.9298,205.1032,204.901,204.9106,157440.0
2020-12-11 15:40:00,212.79,212.98,212.58,212.65,199688.0,204.8913,205.0743,204.6891,204.7565,199688.0
2020-12-11 15:45:00,212.65,212.7,212.28,212.5,301375.0,204.7565,204.8047,204.4003,204.6121,301375.0
2020-12-11 15:50:00,212.48,212.94,212.44,212.88,404574.0,204.5928,205.0358,204.5543,204.978,404574.0
2020-12-11 15:55:00,212.89,213.32,212.85,213.27,1259121.0,204.9876,205.4017,204.9491,205.3535,1259121.0
2020-12-14 09:30:00,212.96,214.0,212.88,213.48,915658.0,205.055,206.0564,204.978,205.5557,915658.0
2020-12-14 09:35:00,213.48,214.2,213.46,214.02,525631.0,205.5557,206.249,205.5365,206.0757,525631.0
2020-12-14 09:40:00,214.01,214.35,213.82,214.32,454905.0,206.066,206.3934,205.8831,206.3645,454905.0
2020-12-14 09:45:00,214.32,214.79,214.29,214.73,460353.0,206.3645,206.8171,206.3356,206.7593,460353.0
2020-12-14 09:50:00,214.72,214.75,214.31,214.63,340147.0,206.7497,206.7786,206.3549,206.663,340147.0
2020-12-14 09:55:00,214.61,214.78,214.32,214.74,307763.0,206.6438,206.8075,206.3645,206.7689,307763.0
2020-12-14 10:00:00,214.73,215.3,214.72,214.98,502506.0,206.7593,207.3082,206.7497,207.0,502506.0
2020-12-14 10:05:00,214.98,215.1,214.63,214.64,327768.0,207.0,207.1156,206.663,206.6727,327768.0
2020-12-14 10:10:00,214.63,215.16,214.54,215.01,269041.0,206.663,207.1734,206.5764,207.0289,269041.0
2020-12-14 10:15:00,215.01,215.67,214.99,215.12,405281.0,207.0289,207.6644,207.0097,207.1348,405281.0
2020-12-14 10:20:00,215.08,215.5,214.98,215.42,303566.0,207.0963,207.5007,207.0,207.4237,303566.0
2020-12-14 10:25:00,215.44,215.52,214.96,215.1,270540.0,207.443,207.52,206.9808,207.1156,270540.0
2020-12-14 10:30:00,215.09,215.13,214.82,214.87,223604.0,207.106,207.1445,206.846,206.8941,223604.0
2020-12-14 10:35:00,214.87,215.06,214.78,214.89,248207.0,206.8941,207.0771,206.8075,206.9134,248207.0
2020-12-14 10:40:00,214.89,215.08,214.84,215.02,207025.0,206.9134,207.0963,206.8652,207.0386,207025.0
2020-12-14 10:45:00,215.01,215.05,214.73,214.81,240291.0,207.0289,207.0674,206.7593,206.8363,240291.0
2020-12-14 10:50:00,214.79,215.0,214.78,214.98,152919.0,206.8171,207.0193,206.8075,207.0,152919.0
2020-12-14 10:55:00,214.98,215.16,214.56,214.57,283711.0,207.0,207.1734,206.5956,206.6053,283711.0
2020-12-14 11:00:00,214.57,214.85,214.51,214.85,404008.0,206.6053,206.8749,206.5475,206.8749,404008.0
2020-12-14 11:05:00,214.86,214.99,214.63,214.71,196701.0,206.8845,207.0097,206.663,206.7401,196701.0
2020-12-14 11:10:00,214.7,215.3,214.69,215.25,223433.0,206.7304,207.3082,206.7208,207.26,223433.0
2020-12-14 11:15:00,215.26,215.62,215.16,215.59,274907.0,207.2696,207.6163,207.1734,207.5874,274907.0
2020-12-14 11:20:00,215.59,215.66,215.47,215.64,159814.0,207.5874,207.6548,207.4718,207.6355,159814.0
2020-12-14 11:25:00,215.64,215.69,215.36,215.4,217383.0,207.6355,207.6837,207.3659,207.4044,217383.0
2020-12-14 11:30:00,215.4,215.66,215.24,215.35,215222.0,207.4044,207.6548,207.2504,207.3563,215222.0
2020-12-14 11:35:00,215.35,215.7,215.32,215.4,202664.0,207.3563,207.6933,207.3274,207.4044,202664.0
2020-12-14 11:40:00,215.38,215.54,215.32,215.45,104472.0,207.3852,207.5392,207.3274,207.4526,104472.0
2020-12-14 11:45:00,215.47,215.78,215.4,215.77,160201.0,207.4718,207.7703,207.4044,207.7607,160201.0
2020-12-14 11:50:00,215.77,216.15,215.7,216.14,389229.0,207.7607,208.1266,207.6933,208.117,389229.0
2020-12-14 11:55:00,216.13,216.2,215.97,216.15,301589.0,208.1073,208.1747,207.9533,208.1266,301589.0
2020-12-14 12:00:00,216.16,216.21,215.88,216.0,275194.0,208.1362,208.1844,207.8666,207.9822,275194.0
2020-12-14 12:05:00,216.02,216.06,215.73,215.77,130223.0,208.0014,208.0399,207.7222,207.7607,130223.0
2020-12-14 12:10:00,215.78,215.89,215.68,215.81,104441.0,207.7703,207.8763,207.6741,207.7992,104441.0
2020-12-14 12:15:00,215.79,215.79,215.57,215.65,130423.0,207.78,207.78,207.5681,207.6452,130423.0
2020-12-14 12:20:00,215.64,215.83,215.55,215.56,139336.0,207.6355,207.8185,207.5489,207.5585,139336.0
2020-12-14 12:25:00,215.55,215.64,215.24,215.24,151864.0,207.5489,207.6355,207.2504,207.2504,151864.0
2020-12-14 12:30:00,215.27,215.33,214.96,215.32,219698.0,207.2793,207.337,206.9808,207.3274,219698.0
2020-12-14 12:35:00,215.31,215.41,214.96,214.99,121218.0,207.3178,207.4141,206.9808,207.0097,121218.0
2020-12-14 12:40:00,214.99,215.08,214.85,214.92,118464.0,207.0097,207.0963,206.8749,206.9423,118464.0
2020-12-14 12:45:00,214.92,214.93,214.79,214.88,143704.0,206.9423,206.9519,206.8171,206.9037,143704.0
2020-12-14 12:50:00,214.87,214.93,214.67,214.76,176103.0,206.8941,206.9519,206.7015,206.7882,176103.0
2020-12-14 12:55:00,214.75,214.77,214.38,214.57,154589.0,206.7786,206.7978,206.4223,206.6053,154589.0
2020-12-14 13:00:00,214.58,214.81,214.47,214.5,163587.0,206.6149,206.8363,206.509,206.5379,163587.0
2020-12-14 13:05:00,214.5,214.57,214.02,214.1,179959.0,206.5379,206.6053,206.0757,206.1527,179959.0
2020-12-14 13:10:00,214.11,214.74,214.08,214.7,245146.0,206.1623,206.7689,206.1334,206.7304,245146.0
2020-12-14 13:15:00,214.68,214.97,214.67,214.86,164575.0,206.7112,206.9904,206.7015,206.8845,164575.0
2020-12-14 13:20:00,214.86,215.07,214.82,214.92,127833.0,206.8845,207.0867,206.846,206.9423,127833.0
2020-12-14 13:25:00,214.91,215.08,214.75,214.78,104402.0,206.9326,207.0963,206.7786,206.8075,104402.0
2020-12-14 13:30:00,214.78,214.98,214.74,214.91,75382.0,206.8075,207.0,206.7689,206.9326,75382.0
2020-12-14 13:35:00,214.92,215.15,214.89,214.99,116000.0,206.9423,207.1637,206.9134,207.0097,116000.0
2020-12-14 13:40:00,215.0,215.1,214.89,214.92,70913.0,207.0193,207.1156,206.9134,206.9423,70913.0
2020-12-14 13:45:00,214.92,214.93,214.61,214.84,129174.0,206.9423,206.9519,206.6438,206.8652,129174.0
2020-12-14 13:50:00,214.84,215.13,214.81,215.11,103302.0,206.8652,207.1445,206.8363,207.1252,103302.0
2020-12-14 13:55:00,215.11,215.23,214.98,215.06,93240.0,207.1252,207.2408,207.0,207.0771,93240.0
2020-12-14 14:00:00,215.08,215.27,214.91,214.94,96475.0,207.0963,207.2793,206.9326,206.9615,96475.0
2020-12-14 14:05:00,214.94,215.1,214.86,214.97,93837.0,206.9615,207.1156,206.8845,206.9904,93837.0
2020-12-14 14:10:00,214.98,215.03,214.71,214.77,101940.0,207.0,207.0482,206.7401,206.7978,101940.0
2020-12-14 14:15:00,214.77,215.11,214.71,215.08,89086.0,206.7978,207.1252,206.7401,207.0963,89086.0
2020-12-14 14:20:00,215.09,215.21,215.05,215.21,88909.0,207.106,207.2215,207.0674,207.2215,88909.0
2020-12-14 14:25:00,215.2,215.27,215.02,215.04,154005.0,207.2119,207.2793,207.0386,207.0578,154005.0
2020-12-14 14:30:00,215.02,215.04,214.52,214.6,127310.0,207.0386,207.0578,206.5571,206.6341,127310.0
2020-12-14 14:35:00,214.61,214.7,214.4,214.47,112731.0,206.6438,206.7304,206.4416,206.509,112731.0
2020-12-14 14:40:00,214.46,214.75,214.46,214.74,109084.0,206.4993,206.7786,206.4993,206.7689,109084.0
2020-12-14 14:45:00,214.73,214.76,214.54,214.71,127908.0,206.7593,206.7882,206.5764,206.7401,127908.0
2020-12-14 14:50:00,214.7,215.1,214.63,215.05,174330.0,206.7304,207.1156,206.663,207.0674,174330.0
2020-12-14 14:55:00,215.05,215.27,215.05,215.14,117712.0,207.0674,207.2793,207.0674,207.1541,117712.0
2020-12-14 15:00:00,215.14,215.2,214.86,214.87,128543.0,207.1541,207.2119,206.8845,206.8941,128543.0
2020-12-14 15:05:00,214.86,214.98,214.65,214.81,115563.0,206.8845,207.0,206.6823,206.8363,115563.0
2020-12-14 15:10:00,214.82,215.07,214.81,214.89,132437.0,206.846,207.0867,206.8363,206.9134,132437.0
2020-12-14 15:15:00,214.9,215.05,214.76,214.88,127174.0,206.923,207.0674,206.7882,206.9037,127174.0
2020-12-14 15:20:00,214.89,215.11,214.88,215.06,108434.0,206.9134,207.1252,206.9037,207.0771,108434.0
2020-12-14 15:25:00,215.07,215.2,214.86,214.91,160433.0,207.0867,207.2119,206.8845,206.9326,160433.0
2020-12-14 15:30:00,214.91,214.91,214.34,214.5,198274.0,206.9326,206.9326,206.3838,206.5379,198274.0
2020-12-14 15:35:00,214.49,214.63,214.33,214.38,191414.0,206.5282,206.663,206.3742,206.4223,191414.0
2020-12-14 15:40:00,214.39,214.41,214.06,214.06,171572.0,206.4319,206.4512,206.1142,206.1142,171572.0
2020-12-14 15:45:00,214.06,214.37,213.99,214.32,247751.0,206.1142,206.4127,206.0468,206.3645,247751.0
2020-12-14 15:50:00,214.34,214.7,213.82,214.69,404424.0,206.3838,206.7304,205.8831,206.7208,404424.0
2020-12-14 15:55:00,214.69,214.75,213.51,214.19,1112985.0,206.7208,206.7786,205.5846,206.2394,1112985.0
2020-12-15 09:30:00,215.17,215.42,214.07,214.53,639732.0,207.183,207.4237,206.1238,206.5667,639732.0
2020-12-15 09:35:00,214.53,214.56,213.82,213.96,421129.0,206.5667,206.5956,205.8831,206.0179,421129.0
2020-12-15 09:40:00,213.96,214.37,213.6,213.77,356990.0,206.0179,206.4127,205.6713,205.8349,356990.0
2020-12-15 09:45:00,213.76,214.09,213.58,214.06,271805.0,205.8253,206.1431,205.652,206.1142,271805.0
2020-12-15 09:50:00,214.05,214.09,213.8,213.91,228172.0,206.1046,206.1431,205.8638,205.9698,228172.0
2020-12-15 09:55:00,213.91,214.03,213.59,213.64,300656.0,205.9698,206.0853,205.6616,205.7098,300656.0
2020-12-15 10:00:00,213.66,214.01,213.41,213.96,298918.0,205.729,206.066,205.4883,206.0179,298918.0
2020-12-15 10:05:00,213.96,214.2,213.82,213.84,226764.0,206.0179,206.249,205.8831,205.9024,226764.0
2020-12-15 10:10:00,213.83,214.0,213.45,213.91,278545.0,205.8927,206.0564,205.5268,205.9698,278545.0
2020-12-15 10:15:00,213.9,214.01,213.73,213.94,181009.0,205.9601,206.066,205.7964,205.9986,181009.0
2020-12-15 10:20:00,213.95,214.04,213.81,213.92,217448.0,206.0083,206.0949,205.8735,205.9794,217448.0
2020-12-15 10:25:00,213.92,213.94,213.61,213.67,183836.0,205.9794,205.9986,205.6809,205.7387,183836.0
2020-12-15 10:30:00,213.68,213.68,213.44,213.53,285501.0,205.7483,205.7483,205.5172,205.6039,285501.0
2020-12-15 10:35:00,213.53,213.56,213.07,213.1,381301.0,205.6039,205.6327,205.1609,205.1898,381301.0
2020-12-15 10:40:00,213.11,213.32,213.05,213.19,258999.0,205.1994,205.4017,205.1417,205.2765,258999.0
2020-12-15 10:45:00,213.2,213.47,213.05,213.14,243389.0,205.2861,205.5461,205.1417,205.2283,243389.0
2020-12-15 10:50:00,213.13,213.29,212.8,213.29,348436.0,205.2187,205.3728,204.901,205.3728,348436.0
2020-12-15 10:55:00,213.28,213.33,212.76,212.89,288050.0,205.3631,205.4113,204.8624,204.9876,288050.0
2020-12-15 11:00:00,212.89,212.91,212.72,212.73,181762.0,204.9876,205.0069,204.8239,204.8336,181762.0
2020-12-15 11:05:00,212.73,212.73,212.24,212.48,304200.0,204.8336,204.8336,204.3617,204.5928,304200.0
2020-12-15 11:10:00,212.47,212.62,212.31,212.59,226686.0,204.5832,204.7276,204.4291,204.6988,226686.0
2020-12-15 11:15:00,212.59,212.67,212.39,212.66,160386.0,204.6988,204.7758,204.5062,204.7662,160386.0
2020-12-15 11:20:00,212.67,212.72,212.39,212.5,260162.0,204.7758,204.8239,204.5062,204.6121,260162.0
2020-12-15 11:25:00,212.54,213.03,212.45,212.99,301701.0,204.6506,205.1224,204.5639,205.0839,301701.0
2020-12-15 11:30:00,212.98,212.99,212.66,212.71,119788.0,205.0743,205.0839,204.7662,204.8143,119788.0
2020-12-15 11:35:00,212.7,212.87,212.67,212.82,151670.0,204.8047,204.9684,204.7758,204.9202,151670.0
2020-12-15 11:40:00,212.82,212.99,212.78,212.9,162861.0,204.9202,205.0839,204.8817,204.9972,162861.0
2020-12-15 11:45:00,212.9,212.93,212.5,212.53,130248.0,204.9972,205.0261,204.6121,204.641,130248.0
2020-12-15 11:50:00,212.53,212.65,212.4,212.5,138530.0,204.641,204.7565,204.5158,204.6121,138530.0
2020-12-15 11:55:00,212.49,212.81,212.44,212.8,116718.0,204.6025,204.9106,204.5543,204.901,116718.0
2020-12-15 12:00:00,212.81,213.02,212.79,212.94,146185.0,204.9106,205.1128,204.8913,205.0358,146185.0
2020-12-15 12:05:00,212.94,213.02,212.8,212.83,139004.0,205.0358,205.1128,204.901,204.9298,139004.0
2020-12-15 12:10:00,212.82,212.88,212.69,212.78,121701.0,204.9202,204.978,204.795,204.8817,121701.0
2020-12-15 12:15:00,212.77,213.0,212.74,212.98,134983.0,204.8721,205.0935,204.8432,205.0743,134983.0
2020-12-15 12:20:00,212.97,213.26,212.95,213.05,231352.0,205.0646,205.3439,205.0454,205.1417,231352.0
2020-12-15 12:25:00,213.05,213.05,212.85,212.97,148509.0,205.1417,205.1417,204.9491,205.0646,148509.0
2020-12-15 12:30:00,212.98,213.08,212.89,212.94,124780.0,205.0743,205.1706,204.9876,205.0358,124780.0
2020-12-15 12:35:00,212.94,213.21,212.92,213.15,134933.0,205.0358,205.2957,205.0165,205.238,134933.0
2020-12-15 12:40:00,213.14,213.39,213.14,213.17,135594.0,205.2283,205.4691,205.2283,205.2572,135594.0
2020-12-15 12:45:00,213.19,213.43,213.17,213.35,165455.0,205.2765,205.5076,205.2572,205.4305,165455.0
2020-12-15 12:50:00,213.36,213.46,213.13,213.3,189816.0,205.4402,205.5365,205.2187,205.3824,189816.0
2020-12-15 12:55:00,213.3,213.45,213.29,213.4,91463.0,205.3824,205.5268,205.3728,205.4787,91463.0
2020-12-15 13:00:00,213.39,213.59,213.31,213.54,112112.0,205.4691,205.6616,205.392,205.6135,112112.0
2020-12-15 13:05:00,213.54,213.77,213.47,213.7,157468.0,205.6135,205.8349,205.5461,205.7675,157468.0
2020-12-15 13:10:00,213.71,213.73,213.45,213.57,108116.0,205.7772,205.7964,205.5268,205.6424,108116.0
2020-12-15 13:15:00,213.56,213.61,213.35,213.4,121297.0,205.6327,205.6809,205.4305,205.4787,121297.0
2020-12-15 13:20:00,213.4,213.41,213.14,213.27,107970.0,205.4787,205.4883,205.2283,205.3535,107970.0
2020-12-15 13:25:00,213.25,213.3,213.14,213.2,182148.0,205.3343,205.3824,205.2283,205.2861,182148.0
2020-12-15 13:30:00,213.2,213.33,213.1,213.1,280682.0,205.2861,205.4113,205.1898,205.1898,280682.0
2020-12-15 13:35:00,213.1,213.23,213.01,213.23,352045.0,205.1898,205.315,205.1032,205.315,352045.0
2020-12-15 13:40:00,213.22,213.23,212.91,212.98,207039.0,205.3054,205.315,205.0069,205.0743,207039.0
2020-12-15 13:45:00,212.99,213.21,212.95,213.17,352522.0,205.0839,205.2957,205.0454,205.2572,352522.0
2020-12-15 13:50:00,213.19,213.21,213.01,213.1,101948.0,205.2765,205.2957,205.1032,205.1898,101948.0
2020-12-15 13:55:00,213.11,213.18,213.05,213.11,217519.0,205.1994,205.2669,205.1417,205.1994,217519.0
2020-12-15 14:00:00,213.11,213.11,212.93,213.04,149332.0,205.1994,205.1994,205.0261,205.132,149332.0
2020-12-15 14:05:00,213.06,213.26,213.04,213.16,214235.0,205.1513,205.3439,205.132,205.2476,214235.0
2020-12-15 14:10:00,213.15,213.28,212.96,213.21,150869.0,205.238,205.3631,205.055,205.2957,150869.0
2020-12-15 14:15:00,213.21,213.26,213.13,213.15,114092.0,205.2957,205.3439,205.2187,205.238,114092.0
2020-12-15 14:20:00,213.16,213.24,213.07,213.17,102272.0,205.2476,205.3246,205.1609,205.2572,102272.0
2020-12-15 14:25:00,213.18,213.32,213.14,213.27,167865.0,205.2669,205.4017,205.2283,205.3535,167865.0
2020-12-15 14:30:00,213.28,213.44,213.26,213.28,154059.0,205.3631,205.5172,205.3439,205.3631,154059.0
2020-12-15 14:35:00,213.28,213.37,213.25,213.31,103104.0,205.3631,205.4498,205.3343,205.392,103104.0
2020-12-15 14:40:00,213.31,213.53,213.31,213.41,154968.0,205.392,205.6039,205.392,205.4883,154968.0
2020-12-15 14:45:00,213.39,213.53,213.35,213.49,149007.0,205.4691,205.6039,205.4305,205.5653,149007.0
2020-12-15 14:50:00,213.49,213.5,213.3,213.32,139482.0,205.5653,205.575,205.3824,205.4017,139482.0
2020-12-15 14:55:00,213.31,213.45,213.3,213.41,86944.0,205.392,205.5268,205.3824,205.4883,86944.0
2020-12-15 15:00:00,213.42,213.65,213.33,213.41,199632.0,205.4979,205.7194,205.4113,205.4883,199632.0
2020-12-15 15:05:00,213.42,213.72,213.4,213.55,169764.0,205.4979,205.7868,205.4787,205.6231,169764.0
2020-12-15 15:10:00,213.55,213.65,213.5,213.6,124320.0,205.6231,205.7194,205.575,205.6713,124320.0
2020-12-15 15:15:00,213.61,213.68,213.53,213.54,120850.0,205.6809,205.7483,205.6039,205.6135,120850.0
2020-12-15 15:20:00,213.53,214.03,213.5,214.0,285433.0,205.6039,206.0853,205.575,206.0564,285433.0
2020-12-15 15:25:00,214.01,214.05,213.89,213.95,235353.0,206.066,206.1046,205.9505,206.0083,235353.0
2020-12-15 15:30:00,213.95,213.97,213.63,213.69,211770.0,206.0083,206.0275,205.7001,205.7579,211770.0
2020-12-15 15:35:00,213.68,213.9,213.61,213.79,192868.0,205.7483,205.9601,205.6809,205.8542,192868.0
2020-12-15 15:40:00,213.79,214.07,213.77,214.01,172702.0,205.8542,206.1238,205.8349,206.066,172702.0
2020-12-15 15:45:00,214.01,214.09,213.83,213.84,194686.0,206.066,206.1431,205.8927,205.9024,194686.0
2020-12-15 15:50:00,213.85,214.21,213.7,214.14,596166.0,205.912,206.2586,205.7675,206.1912,596166.0
2020-12-15 15:55:00,214.14,214.19,213.98,214.16,750080.0,206.1912,206.2394,206.0372,206.2105,750080.0
2020-12-16 09:30:00,214.88,215.32,214.72,215.17,858424.0,206.9037,207.3274,206.7497,207.183,858424.0
2020-12-16 09:35:00,215.16,215.33,214.82,214.97,416323.0,207.1734,207.337,206.846,206.9904,416323.0
2020-12-16 09:40:00,214.97,215.62,214.89,215.57,402005.0,206.9904,207.6163,206.9134,207.5681,402005.0
2020-12-16 09:45:00,215.58,216.01,215.51,215.91,565028.0,207.5778,207.9918,207.5104,207.8955,565028.0
2020-12-16 09:50:00,215.92,216.5,215.74,216.32,474297.0,207.9051,208.4636,207.7318,208.2903,474297.0
2020-12-16 09:55:00,216.31,216.65,215.85,215.98,505408.0,208.2807,208.608,207.8377,207.9629,505408.0
2020-12-16 10:00:00,215.91,216.3,215.72,216.29,335354.0,207.8955,208.271,207.7126,208.2614,335354.0
2020-12-16 10:05:00,216.29,216.34,215.91,216.31,254450.0,208.2614,208.3096,207.8955,208.2807,254450.0
2020-12-16 10:10:00,216.31,216.5,216.02,216.14,218556.0,208.2807,208.4636,208.0014,208.117,218556.0
2020-12-16 10:15:00,216.14,216.31,215.83,216.08,260615.0,208.117,208.2807,207.8185,208.0592,260615.0
2020-12-16 10:20:00,216.08,216.38,216.01,216.38,220448.0,208.0592,208.3481,207.9918,208.3481,220448.0
2020-12-16 10:25:00,216.39,216.74,216.36,216.67,383177.0,208.3577,208.6947,208.3288,208.6273,383177.0
2020-12-16 10:30:00,216.66,216.97,216.57,216.97,334601.0,208.6177,208.9162,208.531,208.9162,334601.0
2020-12-16 10:35:00,216.96,217.36,216.86,217.1,510251.0,208.9065,209.2917,208.8103,209.0413,510251.0
2020-12-16 10:40:00,217.1,217.45,217.09,217.42,313341.0,209.0413,209.3783,209.0317,209.3495,313341.0
2020-12-16 10:45:00,217.41,217.51,217.28,217.32,272432.0,209.3398,209.4361,209.2147,209.2532,272432.0
2020-12-16 10:50:00,217.31,217.67,217.17,217.32,275017.0,209.2435,209.5902,209.1087,209.2532,275017.0
2020-12-16 10:55:00,217.33,217.38,217.05,217.13,326494.0,209.2628,209.3109,208.9932,209.0702,326494.0
2020-12-16 11:00:00,217.13,217.46,217.13,217.39,233639.0,209.0702,209.388,209.0702,209.3206,233639.0
2020-12-16 11:05:00,217.4,217.8,217.37,217.67,264148.0,209.3302,209.7154,209.3013,209.5902,264148.0
2020-12-16 11:10:00,217.66,218.1,217.6,218.06,316876.0,209.5806,210.0042,209.5228,209.9657,316876.0
2020-12-16 11:15:00,218.06,218.17,217.53,217.87,309330.0,209.9657,210.0716,209.4554,209.7828,309330.0
2020-12-16 11:20:00,217.88,217.93,217.46,217.75,255542.0,209.7924,209.8405,209.388,209.6672,255542.0
2020-12-16 11:25:00,217.75,218.0,217.67,218.0,187419.0,209.6672,209.9079,209.5902,209.9079,187419.0
2020-12-16 11:30:00,217.99,218.46,217.93,218.45,299419.0,209.8983,210.3509,209.8405,210.3412,299419.0
2020-12-16 11:35:00,218.44,218.84,218.32,218.67,339573.0,210.3316,210.7168,210.2161,210.5531,339573.0
2020-12-16 11:40:00,218.65,218.9,218.56,218.89,295447.0,210.5338,210.7745,210.4471,210.7649,295447.0
2020-12-16 11:45:00,218.9,218.92,218.71,218.87,290668.0,210.7745,210.7938,210.5916,210.7456,290668.0
2020-12-16 11:50:00,218.88,219.19,218.8,219.01,376970.0,210.7553,211.0538,210.6782,210.8804,376970.0
2020-12-16 11:55:00,219.01,219.19,219.0,219.18,223998.0,210.8804,211.0538,210.8708,211.0441,223998.0
2020-12-16 12:00:00,219.19,219.26,218.81,218.96,273181.0,211.0538,211.1212,210.6879,210.8323,273181.0
2020-12-16 12:05:00,218.97,219.35,218.96,219.3,250255.0,210.8419,211.2078,210.8323,211.1597,250255.0
2020-12-16 12:10:00,219.28,219.29,218.86,218.98,267002.0,211.1404,211.15,210.736,210.8516,267002.0
2020-12-16 12:15:00,218.97,219.15,218.93,219.04,218961.0,210.8419,211.0152,210.8034,210.9093,218961.0
2020-12-16 12:20:00,219.03,219.1,218.69,218.69,205774.0,210.8997,210.9671,210.5723,210.5723,205774.0
2020-12-16 12:25:00,218.69,218.89,218.6,218.77,147761.0,210.5723,210.7649,210.4857,210.6494,147761.0
2020-12-16 12:30:00,218.77,218.77,218.53,218.67,183729.0,210.6494,210.6494,210.4183,210.5531,183729.0
2020-12-16 12:35:00,218.67,218.7,218.46,218.55,142899.0,210.5531,210.5819,210.3509,210.4375,142899.0
2020-12-16 12:40:00,218.52,219.0,218.42,218.93,421652.0,210.4086,210.8708,210.3123,210.8034,421652.0
2020-12-16 12:45:00,218.95,219.03,218.78,218.82,438627.0,210.8227,210.8997,210.659,210.6975,438627.0
2020-12-16 12:50:00,218.81,218.83,218.46,218.75,235352.0,210.6879,210.7071,210.3509,210.6301,235352.0
2020-12-16 12:55:00,218.75,218.92,218.71,218.9,120887.0,210.6301,210.7938,210.5916,210.7745,120887.0
2020-12-16 13:00:00,218.88,218.98,218.79,218.94,146017.0,210.7553,210.8516,210.6686,210.813,146017.0
2020-12-16 13:05:00,218.95,218.96,218.84,218.86,121102.0,210.8227,210.8323,210.7168,210.736,121102.0
2020-12-16 13:10:00,218.86,219.16,218.83,219.16,176712.0,210.736,211.0249,210.7071,211.0249,176712.0
2020-12-16 13:15:00,219.16,219.17,218.96,219.05,121457.0,211.0249,211.0345,210.8323,210.919,121457.0
2020-12-16 13:20:00,219.05,219.28,219.02,219.06,158223.0,210.919,211.1404,210.8901,210.9286,158223.0
2020-12-16 13:25:00,219.06,219.09,218.86,218.93,138038.0,210.9286,210.9575,210.736,210.8034,138038.0
2020-12-16 13:30:00,218.93,219.31,218.92,219.25,165460.0,210.8034,211.1693,210.7938,211.1115,165460.0
2020-12-16 13:35:00,219.24,219.45,219.19,219.34,243661.0,211.1019,211.3041,211.0538,211.1982,243661.0
2020-12-16 13:40:00,219.33,219.5,219.19,219.48,226233.0,211.1886,211.3523,211.0538,211.333,226233.0
2020-12-16 13:45:00,219.48,219.66,219.45,219.54,276170.0,211.333,211.5063,211.3041,211.3908,276170.0
2020-12-16 13:50:00,219.55,219.7,219.41,219.52,177524.0,211.4004,211.5448,211.2656,211.3715,177524.0
2020-12-16 13:55:00,219.52,219.96,219.46,219.77,251282.0,211.3715,211.7952,211.3137,211.6122,251282.0
2020-12-16 14:00:00,219.78,219.96,219.36,219.49,283145.0,211.6219,211.7952,211.2175,211.3426,283145.0
2020-12-16 14:05:00,219.49,219.58,218.9,218.99,316141.0,211.3426,211.4293,210.7745,210.8612,316141.0
2020-12-16 14:10:00,218.98,218.98,218.61,218.92,332706.0,210.8516,210.8516,210.4953,210.7938,332706.0
2020-12-16 14:15:00,218.92,218.94,218.66,218.88,176481.0,210.7938,210.813,210.5434,210.7553,176481.0
2020-12-16 14:20:00,218.88,219.1,218.79,219.09,198348.0,210.7553,210.9671,210.6686,210.9575,198348.0
2020-12-16 14:25:00,219.08,219.14,218.89,219.06,172868.0,210.9478,211.0056,210.7649,210.9286,172868.0
2020-12-16 14:30:00,219.08,219.43,219.07,219.39,174614.0,210.9478,211.2849,210.9382,211.2463,174614.0
2020-12-16 14:35:00,219.38,219.93,219.38,219.87,288072.0,211.2367,211.7663,211.2367,211.7085,288072.0
2020-12-16 14:40:00,219.86,219.89,219.71,219.78,203859.0,211.6989,211.7278,211.5545,211.6219,203859.0
2020-12-16 14:45:00,219.78,219.87,219.63,219.65,193355.0,211.6219,211.7085,211.4774,211.4967,193355.0
2020-12-16 14:50:00,219.65,219.85,219.55,219.66,219212.0,211.4967,211.6893,211.4004,211.5063,219212.0
2020-12-16 14:55:00,219.65,219.84,219.65,219.75,161326.0,211.4967,211.6796,211.4967,211.593,161326.0
2020-12-16 15:00:00,219.76,219.8,219.59,219.8,151182.0,211.6026,211.6411,211.4389,211.6411,151182.0
2020-12-16 15:05:00,219.79,219.95,219.64,219.7,210898.0,211.6315,211.7856,211.4871,211.5448,210898.0
2020-12-16 15:10:00,219.71,219.8,219.6,219.67,131655.0,211.5545,211.6411,211.4485,211.5159,131655.0
2020-12-16 15:15:00,219.67,219.7,219.53,219.62,153668.0,211.5159,211.5448,211.3811,211.4678,153668.0
2020-12-16 15:20:00,219.62,219.84,219.58,219.78,203942.0,211.4678,211.6796,211.4293,211.6219,203942.0
2020-12-16 15:25:00,219.77,220.0,219.73,219.92,278740.0,211.6122,211.8337,211.5737,211.7567,278740.0
2020-12-16 15:30:00,219.93,220.04,219.84,219.97,424333.0,211.7663,211.8722,211.6796,211.8048,424333.0
2020-12-16 15:35:00,219.97,220.02,219.75,219.93,325553.0,211.8048,211.853,211.593,211.7663,325553.0
2020-12-16 15:40:00,219.93,220.11,219.79,219.88,348241.0,211.7663,211.9396,211.6315,211.7181,348241.0
2020-12-16 15:45:00,219.88,219.91,219.65,219.79,299789.0,211.7181,211.747,211.4967,211.6315,299789.0
2020-12-16 15:50:00,219.77,219.88,219.36,219.76,569210.0,211.6122,211.7181,211.2175,211.6026,569210.0
2020-12-16 15:55:00,219.76,219.87,219.0,219.25,1221252.0,211.6026,211.7085,210.8708,211.1115,1221252.0
2020-12-17 09:30:00,219.77,220.69,219.7,220.65,1121470.0,211.6122,212.4981,211.5448,212.4596,1121470.0
2020-12-17 09:35:00,220.66,220.89,220.15,220.53,583894.0,212.4692,212.6907,211.9781,212.344,583894.0
2020-12-17 09:40:00,220.51,220.64,220.16,220.17,275086.0,212.3248,212.4499,211.9878,211.9974,275086.0
2020-12-17 09:45:00,220.16,220.19,219.67,219.76,324282.0,211.9878,212.0166,211.5159,211.6026,324282.0
2020-12-17 09:50:00,219.74,219.8,219.41,219.56,299624.0,211.5833,211.6411,211.2656,211.41,299624.0
2020-12-17 09:55:00,219.55,219.69,219.23,219.56,543943.0,211.4004,211.5352,211.0923,211.41,543943.0
2020-12-17 10:00:00,219.56,219.64,218.73,219.06,476761.0,211.41,211.4871,210.6108,210.9286,476761.0
2020-12-17 10:05:00,219.06,219.17,218.62,218.89,387694.0,210.9286,211.0345,210.5049,210.7649,387694.0
2020-12-17 10:10:00,218.89,218.89,218.3,218.44,322720.0,210.7649,210.7649,210.1968,210.3316,322720.0
2020-12-17 10:15:00,218.45,218.65,218.17,218.65,452859.0,210.3412,210.5338,210.0716,210.5338,452859.0
2020-12-17 10:20:00,218.64,219.11,218.62,218.86,444048.0,210.5242,210.9767,210.5049,210.736,444048.0
2020-12-17 10:25:00,218.86,219.24,218.69,219.22,330183.0,210.736,211.1019,210.5723,211.0826,330183.0
2020-12-17 10:30:00,219.24,219.28,218.51,218.61,321253.0,211.1019,211.1404,210.399,210.4953,321253.0
2020-12-17 10:35:00,218.6,219.05,218.47,218.77,350176.0,210.4857,210.919,210.3605,210.6494,350176.0
2020-12-17 10:40:00,218.76,218.79,218.33,218.51,268574.0,210.6397,210.6686,210.2257,210.399,268574.0
2020-12-17 10:45:00,218.51,218.67,218.15,218.23,374581.0,210.399,210.5531,210.0524,210.1294,374581.0
2020-12-17 10:50:00,218.23,218.63,218.2,218.53,283255.0,210.1294,210.5145,210.1005,210.4183,283255.0
2020-12-17 10:55:00,218.54,218.54,218.07,218.14,264701.0,210.4279,210.4279,209.9753,210.0427,264701.0
2020-12-17 11:00:00,218.13,218.42,218.07,218.26,232198.0,210.0331,210.3123,209.9753,210.1583,232198.0
2020-12-17 11:05:00,218.29,218.54,218.28,218.46,189505.0,210.1872,210.4279,210.1775,210.3509,189505.0
2020-12-17 11:10:00,218.47,218.53,218.17,218.18,213517.0,210.3605,210.4183,210.0716,210.0813,213517.0
2020-12-17 11:15:00,218.19,218.5,218.13,218.36,162405.0,210.0909,210.3894,210.0331,210.2546,162405.0
2020-12-17 11:20:00,218.36,218.5,218.15,218.47,202654.0,210.2546,210.3894,210.0524,210.3605,202654.0
2020-12-17 11:25:00,218.47,218.57,218.39,218.48,174437.0,210.3605,210.4568,210.2835,210.3701,174437.0
2020-12-17 11:30:00,218.48,218.53,218.17,218.36,183055.0,210.3701,210.4183,210.0716,210.2546,183055.0
2020-12-17 11:35:00,218.37,218.37,218.08,218.23,171639.0,210.2642,210.2642,209.985,210.1294,171639.0
2020-12-17 11:40:00,218.22,218.25,218.05,218.13,144516.0,210.1198,210.1487,209.9561,210.0331,144516.0
2020-12-17 11:45:00,218.11,218.34,217.92,218.14,319131.0,210.0139,210.2353,209.8309,210.0427,319131.0
2020-12-17 11:50:00,218.14,218.14,217.93,218.12,159820.0,210.0427,210.0427,209.8405,210.0235,159820.0
2020-12-17 11:55:00,218.12,218.66,218.1,218.65,279553.0,210.0235,210.5434,210.0042,210.5338,279553.0
2020-12-17 12:00:00,218.66,218.79,218.51,218.66,218724.0,210.5434,210.6686,210.399,210.5434,218724.0
2020-12-17 12:05:00,218.66,218.68,218.43,218.55,160742.0,210.5434,210.5627,210.322,210.4375,160742.0
2020-12-17 12:10:00,218.55,218.56,218.28,218.38,241951.0,210.4375,210.4471,210.1775,210.2738,241951.0
2020-12-17 12:15:00,218.38,218.54,218.29,218.5,139995.0,210.2738,210.4279,210.1872,210.3894,139995.0
2020-12-17 12:20:00,218.5,218.53,218.4,218.44,100998.0,210.3894,210.4183,210.2931,210.3316,100998.0
2020-12-17 12:25:00,218.47,218.77,218.42,218.63,146059.0,210.3605,210.6494,210.3123,210.5145,146059.0
2020-12-17 12:30:00,218.62,218.67,218.45,218.67,137823.0,210.5049,210.5531,210.3412,210.5531,137823.0
2020-12-17 12:35:00,218.66,218.68,218.45,218.5,149861.0,210.5434,210.5627,210.3412,210.3894,149861.0
2020-12-17 12:40:00,218.51,218.91,218.5,218.78,130022.0,210.399,210.7842,210.3894,210.659,130022.0
2020-12-17 12:45:00,218.79,218.9,218.77,218.88,120997.0,210.6686,210.7745,210.6494,210.7553,120997.0
2020-12-17 12:50:00,218.87,218.91,218.77,218.9,137373.0,210.7456,210.7842,210.6494,210.7745,137373.0
2020-12-17 12:55:00,218.89,218.95,218.77,218.87,112660.0,210.7649,210.8227,210.6494,210.7456,112660.0
2020-12-17 13:00:00,218.88,219.12,218.88,219.09,159727.0,210.7553,210.9864,210.7553,210.9575,159727.0
2020-12-17 13:05:00,219.1,219.47,219.04,219.47,224202.0,210.9671,211.3234,210.9093,211.3234,224202.0
2020-12-17 13:10:00,219.46,219.72,219.39,219.46,276343.0,211.3137,211.5641,211.2463,211.3137,276343.0
2020-12-17 13:15:00,219.46,219.47,219.2,219.28,159048.0,211.3137,211.3234,211.0634,211.1404,159048.0
2020-12-17 13:20:00,219.27,219.61,219.27,219.53,122595.0,211.1308,211.4582,211.1308,211.3811,122595.0
2020-12-17 13:25:00,219.51,219.56,219.23,219.27,180320.0,211.3619,211.41,211.0923,211.1308,180320.0
2020-12-17 13:30:00,219.28,219.31,219.1,219.18,163561.0,211.1404,211.1693,210.9671,211.0441,163561.0
2020-12-17 13:35:00,219.17,219.26,219.06,219.19,151900.0,211.0345,211.1212,210.9286,211.0538,151900.0
2020-12-17 13:40:00,219.19,219.26,219.13,219.19,116794.0,211.0538,211.1212,210.996,211.0538,116794.0
2020-12-17 13:45:00,219.19,219.37,219.17,219.37,127061.0,211.0538,211.2271,211.0345,211.2271,127061.0
2020-12-17 13:50:00,219.37,219.37,219.26,219.31,132070.0,211.2271,211.2271,211.1212,211.1693,132070.0
2020-12-17 13:55:00,219.3,219.37,219.18,219.33,112184.0,211.1597,211.2271,211.0441,211.1886,112184.0
2020-12-17 14:00:00,219.32,219.35,219.09,219.12,121648.0,211.1789,211.2078,210.9575,210.9864,121648.0
2020-12-17 14:05:00,219.11,219.29,219.07,219.24,100520.0,210.9767,211.15,210.9382,211.1019,100520.0
2020-12-17 14:10:00,219.24,219.26,219.12,219.18,87396.0,211.1019,211.1212,210.9864,211.0441,87396.0
2020-12-17 14:15:00,219.18,219.35,219.17,219.28,128443.0,211.0441,211.2078,211.0345,211.1404,128443.0
2020-12-17 14:20:00,219.27,219.27,218.99,219.08,136624.0,211.1308,211.1308,210.8612,210.9478,136624.0
2020-12-17 14:25:00,219.09,219.12,218.87,218.87,141270.0,210.9575,210.9864,210.7456,210.7456,141270.0
2020-12-17 14:30:00,218.88,219.02,218.85,218.91,149940.0,210.7553,210.8901,210.7264,210.7842,149940.0
2020-12-17 14:35:00,218.91,218.94,218.48,218.73,231357.0,210.7842,210.813,210.3701,210.6108,231357.0
2020-12-17 14:40:00,218.72,218.8,218.54,218.69,147376.0,210.6012,210.6782,210.4279,210.5723,147376.0
2020-12-17 14:45:00,218.69,218.91,218.63,218.63,150511.0,210.5723,210.7842,210.5145,210.5145,150511.0
2020-12-17 14:50:00,218.64,218.69,218.55,218.6,148791.0,210.5242,210.5723,210.4375,210.4857,148791.0
2020-12-17 14:55:00,218.6,218.8,218.53,218.66,129203.0,210.4857,210.6782,210.4183,210.5434,129203.0
2020-12-17 15:00:00,218.66,218.75,218.28,218.36,221479.0,210.5434,210.6301,210.1775,210.2546,221479.0
2020-12-17 15:05:00,218.37,218.52,218.27,218.52,127828.0,210.2642,210.4086,210.1679,210.4086,127828.0
2020-12-17 15:10:00,218.52,218.68,218.48,218.57,122749.0,210.4086,210.5627,210.3701,210.4568,122749.0
2020-12-17 15:15:00,218.57,218.74,218.5,218.63,135109.0,210.4568,210.6205,210.3894,210.5145,135109.0
2020-12-17 15:20:00,218.62,218.92,218.61,218.83,174266.0,210.5049,210.7938,210.4953,210.7071,174266.0
2020-12-17 15:25:00,218.83,218.83,218.54,218.55,151133.0,210.7071,210.7071,210.4279,210.4375,151133.0
2020-12-17 15:30:00,218.56,218.62,218.31,218.46,197982.0,210.4471,210.5049,210.2064,210.3509,197982.0
2020-12-17 15:35:00,218.46,218.68,218.42,218.66,203070.0,210.3509,210.5627,210.3123,210.5434,203070.0
2020-12-17 15:40:00,218.66,218.83,218.64,218.78,247847.0,210.5434,210.7071,210.5242,210.659,247847.0
2020-12-17 15:45:00,218.78,218.81,218.6,218.74,236897.0,210.659,210.6879,210.4857,210.6205,236897.0
2020-12-17 15:50:00,218.76,219.42,218.76,219.32,506071.0,210.6397,211.2752,210.6397,211.1789,506071.0
2020-12-17 15:55:00,219.31,219.5,219.14,219.42,1011276.0,211.1693,211.3523,211.0056,211.2752,1011276.0
2020-12-18 09:30:00,218.69,219.69,218.59,218.8,6889014.0,210.5723,211.5352,210.476,210.6782,6889014.0
2020-12-18 09:35:00,218.83,219.1,218.43,218.69,380210.0,210.7071,210.9671,210.322,210.5723,380210.0
2020-12-18 09:40:00,218.71,218.83,218.05,218.18,302793.0,210.5916,210.7071,209.9561,210.0813,302793.0
2020-12-18 09:45:00,218.18,218.38,218.08,218.19,240468.0,210.0813,210.2738,209.985,210.0909,240468.0
2020-12-18 09:50:00,218.21,218.56,217.98,218.27,292350.0,210.1101,210.4471,209.8887,210.1679,292350.0
2020-12-18 09:55:00,218.26,218.33,217.98,218.2,213789.0,210.1583,210.2257,209.8887,210.1005,213789.0
2020-12-18 10:00:00,218.17,218.17,217.16,217.38,418096.0,210.0716,210.0716,209.0991,209.3109,418096.0
2020-12-18 10:05:00,217.41,217.58,217.17,217.22,349271.0,209.3398,209.5035,209.1087,209.1569,349271.0
2020-12-18 10:10:00,217.22,217.48,216.97,217.3,421846.0,209.1569,209.4072,208.9162,209.2339,421846.0
2020-12-18 10:15:00,217.3,217.43,217.14,217.4,339609.0,209.2339,209.3591,209.0799,209.3302,339609.0
2020-12-18 10:20:00,217.41,217.64,217.27,217.33,303195.0,209.3398,209.5613,209.205,209.2628,303195.0
2020-12-18 10:25:00,217.33,217.56,217.2,217.49,495193.0,209.2628,209.4843,209.1376,209.4169,495193.0
2020-12-18 10:30:00,217.5,217.85,217.49,217.58,215890.0,209.4265,209.7635,209.4169,209.5035,215890.0
2020-12-18 10:35:00,217.56,217.88,217.42,217.8,237610.0,209.4843,209.7924,209.3495,209.7154,237610.0
2020-12-18 10:40:00,217.79,217.91,217.66,217.86,215058.0,209.7057,209.8213,209.5806,209.7731,215058.0
2020-12-18 10:45:00,217.85,217.92,217.61,217.87,210595.0,209.7635,209.8309,209.5324,209.7828,210595.0
2020-12-18 10:50:00,217.89,218.15,217.72,218.02,244402.0,209.802,210.0524,209.6383,209.9272,244402.0
2020-12-18 10:55:00,218.02,218.28,218.0,218.15,224083.0,209.9272,210.1775,209.9079,210.0524,224083.0
2020-12-18 11:00:00,218.17,218.34,218.05,218.26,136586.0,210.0716,210.2353,209.9561,210.1583,136586.0
2020-12-18 11:05:00,218.25,218.27,217.89,218.21,231912.0,210.1487,210.1679,209.802,210.1101,231912.0
2020-12-18 11:10:00,218.23,218.25,217.64,217.75,302327.0,210.1294,210.1487,209.5613,209.6672,302327.0
2020-12-18 11:15:00,217.77,217.78,217.45,217.76,251056.0,209.6865,209.6961,209.3783,209.6768,251056.0
2020-12-18 11:20:00,217.77,218.24,217.62,218.24,231619.0,209.6865,210.139,209.542,210.139,231619.0
2020-12-18 11:25:00,218.24,218.35,218.16,218.24,306465.0,210.139,210.2449,210.062,210.139,306465.0
2020-12-18 11:30:00,218.24,218.41,218.12,218.36,216933.0,210.139,210.3027,210.0235,210.2546,216933.0
2020-12-18 11:35:00,218.36,218.5,218.2,218.41,291961.0,210.2546,210.3894,210.1005,210.3027,291961.0
2020-12-18 11:40:00,218.42,218.6,218.32,218.57,215720.0,210.3123,210.4857,210.2161,210.4568,215720.0
2020-12-18 11:45:00,218.58,218.75,218.53,218.6,186665.0,210.4664,210.6301,210.4183,210.4857,186665.0
2020-12-18 11:50:00,218.61,218.61,218.31,218.36,112492.0,210.4953,210.4953,210.2064,210.2546,112492.0
2020-12-18 11:55:00,218.39,218.41,218.13,218.13,131580.0,210.2835,210.3027,210.0331,210.0331,131580.0
2020-12-18 12:00:00,218.14,218.19,217.9,218.13,166611.0,210.0427,210.0909,209.8116,210.0331,166611.0
2020-12-18 12:05:00,218.13,218.28,217.89,218.0,142513.0,210.0331,210.1775,209.802,209.9079,142513.0
2020-12-18 12:10:00,218.0,218.23,217.9,218.16,135250.0,209.9079,210.1294,209.8116,210.062,135250.0
2020-12-18 12:15:00,218.17,218.34,218.16,218.23,161420.0,210.0716,210.2353,210.062,210.1294,161420.0
2020-12-18 12:20:00,218.23,218.25,218.03,218.06,111027.0,210.1294,210.1487,209.9368,209.9657,111027.0
2020-12-18 12:25:00,218.07,218.45,218.07,218.45,129257.0,209.9753,210.3412,209.9753,210.3412,129257.0
2020-12-18 12:30:00,218.45,218.52,218.15,218.32,199756.0,210.3412,210.4086,210.0524,210.2161,199756.0
2020-12-18 12:35:00,218.32,218.56,218.31,218.5,111388.0,210.2161,210.4471,210.2064,210.3894,111388.0
2020-12-18 12:40:00,218.51,218.55,218.43,218.46,136128.0,210.399,210.4375,210.322,210.3509,136128.0
2020-12-18 12:45:00,218.46,218.46,218.21,218.23,118731.0,210.3509,210.3509,210.1101,210.1294,118731.0
2020-12-18 12:50:00,218.24,218.26,218.01,218.04,150945.0,210.139,210.1583,209.9176,209.9464,150945.0
2020-12-18 12:55:00,218.05,218.23,217.95,218.03,157599.0,209.9561,210.1294,209.8598,209.9368,157599.0
2020-12-18 13:00:00,218.03,218.04,217.85,218.0,150636.0,209.9368,209.9464,209.7635,209.9079,150636.0
2020-12-18 13:05:00,218.0,218.2,217.98,218.0,154469.0,209.9079,210.1005,209.8887,209.9079,154469.0
2020-12-18 13:10:00,218.01,218.11,217.91,218.05,110582.0,209.9176,210.0139,209.8213,209.9561,110582.0
2020-12-18 13:15:00,218.07,218.1,217.8,217.84,135924.0,209.9753,210.0042,209.7154,209.7539,135924.0
2020-12-18 13:20:00,217.84,217.86,217.59,217.64,179942.0,209.7539,209.7731,209.5132,209.5613,179942.0
2020-12-18 13:25:00,217.64,217.82,217.62,217.76,111599.0,209.5613,209.7346,209.542,209.6768,111599.0
2020-12-18 13:30:00,217.76,217.78,217.55,217.61,141121.0,209.6768,209.6961,209.4746,209.5324,141121.0
2020-12-18 13:35:00,217.61,217.74,217.45,217.45,162903.0,209.5324,209.6576,209.3783,209.3783,162903.0
2020-12-18 13:40:00,217.46,217.63,217.4,217.56,193133.0,209.388,209.5517,209.3302,209.4843,193133.0
2020-12-18 13:45:00,217.55,217.65,217.43,217.44,131483.0,209.4746,209.5709,209.3591,209.3687,131483.0
2020-12-18 13:50:00,217.44,217.48,217.25,217.32,135213.0,209.3687,209.4072,209.1858,209.2532,135213.0
2020-12-18 13:55:00,217.33,217.55,217.33,217.54,124196.0,209.2628,209.4746,209.2628,209.465,124196.0
2020-12-18 14:00:00,217.54,217.62,217.26,217.28,158625.0,209.465,209.542,209.1954,209.2147,158625.0
2020-12-18 14:05:00,217.3,217.39,217.26,217.28,97015.0,209.2339,209.3206,209.1954,209.2147,97015.0
2020-12-18 14:10:00,217.28,217.3,216.87,216.91,256844.0,209.2147,209.2339,208.8199,208.8584,256844.0
2020-12-18 14:15:00,216.92,216.95,216.45,216.46,242097.0,208.868,208.8969,208.4155,208.4251,242097.0
2020-12-18 14:20:00,216.46,216.62,216.36,216.45,180575.0,208.4251,208.5792,208.3288,208.4155,180575.0
2020-12-18 14:25:00,216.45,216.59,216.31,216.45,154470.0,208.4155,208.5503,208.2807,208.4155,154470.0
2020-12-18 14:30:00,216.46,216.73,216.43,216.73,201467.0,208.4251,208.6851,208.3962,208.6851,201467.0
2020-12-18 14:35:00,216.75,216.84,216.65,216.71,177310.0,208.7043,208.791,208.608,208.6658,177310.0
2020-12-18 14:40:00,216.71,216.9,216.59,216.87,155743.0,208.6658,208.8488,208.5503,208.8199,155743.0
2020-12-18 14:45:00,216.88,217.01,216.77,216.88,261733.0,208.8295,208.9547,208.7236,208.8295,261733.0
2020-12-18 14:50:00,216.88,216.95,216.55,216.62,216375.0,208.8295,208.8969,208.5118,208.5792,216375.0
2020-12-18 14:55:00,216.63,216.67,216.05,216.14,284745.0,208.5888,208.6273,208.0303,208.117,284745.0
2020-12-18 15:00:00,216.14,216.31,216.02,216.22,236291.0,208.117,208.2807,208.0014,208.194,236291.0
2020-12-18 15:05:00,216.22,216.49,216.18,216.34,184045.0,208.194,208.454,208.1555,208.3096,184045.0
2020-12-18 15:10:00,216.34,216.88,216.29,216.88,244701.0,208.3096,208.8295,208.2614,208.8295,244701.0
2020-12-18 15:15:00,216.87,216.97,216.74,216.86,229680.0,208.8199,208.9162,208.6947,208.8103,229680.0
2020-12-18 15:20:00,216.84,216.88,216.41,216.71,358882.0,208.791,208.8295,208.377,208.6658,358882.0
2020-12-18 15:25:00,216.73,216.95,216.54,216.87,227387.0,208.6851,208.8969,208.5021,208.8199,227387.0
2020-12-18 15:30:00,216.88,217.44,216.84,217.42,464822.0,208.8295,209.3687,208.791,209.3495,464822.0
2020-12-18 15:35:00,217.42,217.74,217.14,217.17,465993.0,209.3495,209.6576,209.0799,209.1087,465993.0
2020-12-18 15:40:00,217.17,217.78,217.03,217.71,435013.0,209.1087,209.6961,208.9739,209.6287,435013.0
2020-12-18 15:45:00,217.71,217.89,217.48,217.75,456431.0,209.6287,209.802,209.4072,209.6672,456431.0
2020-12-18 15:50:00,217.76,219.1,217.48,218.48,1104717.0,209.6768,210.9671,209.4072,210.3701,1104717.0
2020-12-18 15:55:00,218.49,219.21,218.14,218.15,1863952.0,210.3797,211.073,210.0427,210.0524,1863952.0
2020-12-21 09:30:00,217.55,219.36,217.5,219.12,1398525.0,209.4746,211.2175,209.4265,210.9864,1398525.0
2020-12-21 09:35:00,219.13,220.24,218.9,219.99,610165.0,210.996,212.0648,210.7745,211.8241,610165.0
2020-12-21 09:40:00,219.99,220.09,219.0,219.1,402887.0,211.8241,211.9204,210.8708,210.9671,402887.0
2020-12-21 09:45:00,219.1,219.28,218.21,218.31,420523.0,210.9671,211.1404,210.1101,210.2064,420523.0
2020-12-21 09:50:00,218.31,218.77,218.12,218.51,351676.0,210.2064,210.6494,210.0235,210.399,351676.0
2020-12-21 09:55:00,218.5,218.94,218.41,218.57,322388.0,210.3894,210.813,210.3027,210.4568,322388.0
2020-12-21 10:00:00,218.55,219.24,217.72,217.87,597000.0,210.4375,211.1019,209.6383,209.7828,597000.0
2020-12-21 10:05:00,217.89,218.09,217.42,217.9,400814.0,209.802,209.9946,209.3495,209.8116,400814.0
2020-12-21 10:10:00,217.89,218.27,217.75,217.94,292395.0,209.802,210.1679,209.6672,209.8502,292395.0
2020-12-21 10:15:00,217.98,218.28,217.58,217.71,296729.0,209.8887,210.1775,209.5035,209.6287,296729.0
2020-12-21 10:20:00,217.71,218.18,217.45,218.1,285678.0,209.6287,210.0813,209.3783,210.0042,285678.0
2020-12-21 10:25:00,218.11,218.2,217.68,217.9,201577.0,210.0139,210.1005,209.5998,209.8116,201577.0
2020-12-21 10:30:00,217.83,217.98,217.46,217.94,269076.0,209.7442,209.8887,209.388,209.8502,269076.0
2020-12-21 10:35:00,217.98,218.1,217.28,217.92,324586.0,209.8887,210.0042,209.2147,209.8309,324586.0
2020-12-21 10:40:00,217.9,218.2,217.55,218.11,264852.0,209.8116,210.1005,209.4746,210.0139,264852.0
2020-12-21 10:45:00,218.09,218.13,217.41,217.8,290926.0,209.9946,210.0331,209.3398,209.7154,290926.0
2020-12-21 10:50:00,217.81,218.27,217.64,218.19,271182.0,209.725,210.1679,209.5613,210.0909,271182.0
2020-12-21 10:55:00,218.22,218.73,218.14,218.6,391976.0,210.1198,210.6108,210.0427,210.4857,391976.0
2020-12-21 11:00:00,218.61,219.15,218.55,219.07,263775.0,210.4953,211.0152,210.4375,210.9382,263775.0
2020-12-21 11:05:00,219.06,219.34,218.91,219.04,260669.0,210.9286,211.1982,210.7842,210.9093,260669.0
2020-12-21 11:10:00,219.04,219.04,218.63,218.93,191707.0,210.9093,210.9093,210.5145,210.8034,191707.0
2020-12-21 11:15:00,218.95,219.06,218.68,218.85,192969.0,210.8227,210.9286,210.5627,210.7264,192969.0
2020-12-21 11:20:00,218.85,219.35,218.79,219.3,179362.0,210.7264,211.2078,210.6686,211.1597,179362.0
2020-12-21 11:25:00,219.34,219.5,219.24,219.4,161376.0,211.1982,211.3523,211.1019,211.256,161376.0
2020-12-21 11:30:00,219.39,219.66,219.38,219.45,198364.0,211.2463,211.5063,211.2367,211.3041,198364.0
2020-12-21 11:35:00,219.46,219.76,219.46,219.56,191358.0,211.3137,211.6026,211.3137,211.41,191358.0
2020-12-21 11:40:00,219.58,219.92,219.57,219.86,201068.0,211.4293,211.7567,211.4197,211.6989,201068.0
2020-12-21 11:45:00,219.87,220.32,219.86,220.32,326096.0,211.7085,212.1418,211.6989,212.1418,326096.0
2020-12-21 11:50:00,220.33,220.44,220.12,220.15,236114.0,212.1514,212.2574,211.9492,211.9781,236114.0
2020-12-21 11:55:00,220.14,220.25,220.04,220.14,207369.0,211.9685,212.0744,211.8722,211.9685,207369.0
2020-12-21 12:00:00,220.14,220.48,220.14,220.4,193214.0,211.9685,212.2959,211.9685,212.2188,193214.0
2020-12-21 12:05:00,220.39,220.42,220.25,220.33,202316.0,212.2092,212.2381,212.0744,212.1514,202316.0
2020-12-21 12:10:00,220.34,220.5,220.16,220.19,197619.0,212.1611,212.3151,211.9878,212.0166,197619.0
2020-12-21 12:15:00,220.21,220.27,220.0,220.04,151947.0,212.0359,212.0937,211.8337,211.8722,151947.0
2020-12-21 12:20:00,220.04,220.71,220.03,220.7,294271.0,211.8722,212.5173,211.8626,212.5077,294271.0
2020-12-21 12:25:00,220.7,220.94,220.69,220.76,301470.0,212.5077,212.7388,212.4981,212.5655,301470.0
2020-12-21 12:30:00,220.76,221.25,220.73,221.18,403010.0,212.5655,213.0373,212.5366,212.9699,403010.0
2020-12-21 12:35:00,221.17,221.67,221.1,221.67,332834.0,212.9603,213.4417,212.8929,213.4417,332834.0
2020-12-21 12:40:00,221.66,221.97,221.49,221.85,492409.0,213.4321,213.7306,213.2684,213.615,492409.0
2020-12-21 12:45:00,221.85,222.13,221.66,222.01,397047.0,213.615,213.8846,213.4321,213.7691,397047.0
2020-12-21 12:50:00,222.02,222.65,222.0,222.32,417358.0,213.7787,214.3853,213.7595,214.0676,417358.0
2020-12-21 12:55:00,222.31,222.72,222.29,222.71,357304.0,214.0579,214.4527,214.0387,214.4431,357304.0
2020-12-21 13:00:00,222.73,222.77,222.44,222.64,344370.0,214.4624,214.5009,214.1831,214.3757,344370.0
2020-12-21 13:05:00,222.64,223.21,222.58,223.17,360015.0,214.3757,214.9245,214.3179,214.886,360015.0
2020-12-21 13:10:00,223.17,223.25,223.0,223.09,341124.0,214.886,214.9631,214.7223,214.809,341124.0
2020-12-21 13:15:00,223.1,223.29,223.0,223.24,195017.0,214.8186,215.0016,214.7223,214.9534,195017.0
2020-12-21 13:20:00,223.23,223.48,223.09,223.31,423656.0,214.9438,215.1845,214.809,215.0208,423656.0
2020-12-21 13:25:00,223.29,223.44,223.15,223.25,263869.0,215.0016,215.146,214.8668,214.9631,263869.0
2020-12-21 13:30:00,223.24,223.49,223.24,223.38,198570.0,214.9534,215.1941,214.9534,215.0882,198570.0
2020-12-21 13:35:00,223.38,223.75,223.38,223.61,332502.0,215.0882,215.4445,215.0882,215.3097,332502.0
2020-12-21 13:40:00,223.57,223.78,223.48,223.72,316225.0,215.2712,215.4734,215.1845,215.4156,316225.0
2020-12-21 13:45:00,223.73,223.77,223.4,223.53,225402.0,215.4252,215.4638,215.1075,215.2327,225402.0
2020-12-21 13:50:00,223.55,223.9,223.47,223.87,180299.0,215.2519,215.5889,215.1749,215.56,180299.0
2020-12-21 13:55:00,223.86,224.0,223.8,223.91,229905.0,215.5504,215.6852,215.4926,215.5986,229905.0
2020-12-21 14:00:00,223.91,224.0,223.75,223.82,210296.0,215.5986,215.6852,215.4445,215.5119,210296.0
2020-12-21 14:05:00,223.83,223.87,223.03,223.04,358720.0,215.5215,215.56,214.7512,214.7609,358720.0
2020-12-21 14:10:00,223.06,223.42,222.9,223.26,366562.0,214.7801,215.1267,214.626,214.9727,366562.0
2020-12-21 14:15:00,223.25,223.5,223.22,223.29,304456.0,214.9631,215.2038,214.9342,215.0016,304456.0
2020-12-21 14:20:00,223.28,223.28,222.91,223.0,217988.0,214.9919,214.9919,214.6357,214.7223,217988.0
2020-12-21 14:25:00,223.01,223.23,222.96,223.12,156258.0,214.732,214.9438,214.6838,214.8379,156258.0
2020-12-21 14:30:00,223.12,223.35,223.09,223.25,192601.0,214.8379,215.0593,214.809,214.9631,192601.0
2020-12-21 14:35:00,223.26,223.47,223.09,223.19,191900.0,214.9727,215.1749,214.809,214.9053,191900.0
2020-12-21 14:40:00,223.19,223.3,223.03,223.21,168089.0,214.9053,215.0112,214.7512,214.9245,168089.0
2020-12-21 14:45:00,223.2,223.3,223.1,223.22,108375.0,214.9149,215.0112,214.8186,214.9342,108375.0
2020-12-21 14:50:00,223.21,223.33,223.1,223.23,138010.0,214.9245,215.0401,214.8186,214.9438,138010.0
2020-12-21 14:55:00,223.23,223.33,222.85,222.96,201303.0,214.9438,215.0401,214.5779,214.6838,201303.0
2020-12-21 15:00:00,222.96,223.12,222.81,222.96,190259.0,214.6838,214.8379,214.5394,214.6838,190259.0
2020-12-21 15:05:00,222.95,223.04,222.45,222.46,266560.0,214.6742,214.7609,214.1928,214.2024,266560.0
2020-12-21 15:10:00,222.46,222.81,222.45,222.78,243546.0,214.2024,214.5394,214.1928,214.5105,243546.0
2020-12-21 15:15:00,222.77,222.77,222.54,222.66,207821.0,214.5009,214.5009,214.2794,214.395,207821.0
2020-12-21 15:20:00,222.67,222.81,222.59,222.74,144571.0,214.4046,214.5394,214.3276,214.472,144571.0
2020-12-21 15:25:00,222.73,222.85,222.58,222.6,193444.0,214.4624,214.5779,214.3179,214.3372,193444.0
2020-12-21 15:30:00,222.59,222.62,222.14,222.26,240611.0,214.3276,214.3564,213.8943,214.0098,240611.0
2020-12-21 15:35:00,222.24,222.73,222.15,222.69,339111.0,213.9905,214.4624,213.9039,214.4238,339111.0
2020-12-21 15:40:00,222.7,222.77,222.16,222.19,321250.0,214.4335,214.5009,213.9135,213.9424,321250.0
2020-12-21 15:45:00,222.19,222.39,222.02,222.2,420104.0,213.9424,214.135,213.7787,213.952,420104.0
2020-12-21 15:50:00,222.19,222.31,221.85,222.28,715518.0,213.9424,214.0579,213.615,214.0291,715518.0
2020-12-21 15:55:00,222.28,222.92,222.26,222.57,905172.0,214.0291,214.6453,214.0098,214.3083,905172.0
2020-12-22 09:30:00,222.57,223.09,221.85,222.37,1009756.0,214.3083,214.809,213.615,214.1157,1009756.0
2020-12-22 09:35:00,222.37,223.59,222.33,223.57,466616.0,214.1157,215.2904,214.0772,215.2712,466616.0
2020-12-22 09:40:00,223.57,225.22,223.56,225.08,892155.0,215.2712,216.8599,215.2615,216.7251,892155.0
2020-12-22 09:45:00,225.07,225.36,224.55,224.93,576202.0,216.7155,216.9947,216.2148,216.5807,576202.0
2020-12-22 09:50:00,224.95,225.63,224.95,225.49,438700.0,216.6,217.2547,216.6,217.1199,438700.0
2020-12-22 09:55:00,225.49,225.59,225.18,225.3,334592.0,217.1199,217.2162,216.8214,216.937,334592.0
2020-12-22 10:00:00,225.31,225.31,224.34,224.4,383661.0,216.9466,216.9466,216.0126,216.0704,383661.0
2020-12-22 10:05:00,224.4,224.99,224.24,224.35,296583.0,216.0704,216.6385,215.9163,216.0222,296583.0
2020-12-22 10:10:00,224.35,224.49,223.45,223.69,308971.0,216.0222,216.157,215.1556,215.3867,308971.0
2020-12-22 10:15:00,223.69,224.06,223.59,223.72,270472.0,215.3867,215.743,215.2904,215.4156,270472.0
2020-12-22 10:20:00,223.72,223.93,223.54,223.81,188404.0,215.4156,215.6178,215.2423,215.5023,188404.0
2020-12-22 10:25:00,223.82,224.07,223.66,224.06,200065.0,215.5119,215.7526,215.3578,215.743,200065.0
2020-12-22 10:30:00,224.06,224.49,224.0,224.46,238775.0,215.743,216.157,215.6852,216.1281,238775.0
2020-12-22 10:35:00,224.45,224.66,224.35,224.58,203110.0,216.1185,216.3207,216.0222,216.2437,203110.0
2020-12-22 10:40:00,224.59,224.75,224.49,224.58,145080.0,216.2533,216.4074,216.157,216.2437,145080.0
2020-12-22 10:45:00,224.56,224.59,223.96,223.96,203522.0,216.2244,216.2533,215.6467,215.6467,203522.0
2020-12-22 10:50:00,223.95,224.21,223.78,224.21,135147.0,215.6371,215.8874,215.4734,215.8874,135147.0
2020-12-22 10:55:00,224.23,224.26,223.93,224.16,160732.0,215.9067,215.9356,215.6178,215.8393,160732.0
2020-12-22 11:00:00,224.15,224.19,223.63,223.95,161989.0,215.8296,215.8682,215.329,215.6371,161989.0
2020-12-22 11:05:00,223.95,224.27,223.85,224.01,149930.0,215.6371,215.9452,215.5408,215.6948,149930.0
2020-12-22 11:10:00,224.02,224.3,223.98,224.3,162027.0,215.7045,215.9741,215.666,215.9741,162027.0
2020-12-22 11:15:00,224.31,224.49,224.29,224.49,139622.0,215.9837,216.157,215.9645,216.157,139622.0
2020-12-22 11:20:00,224.48,224.57,224.1,224.22,167752.0,216.1474,216.2341,215.7815,215.897,167752.0
2020-12-22 11:25:00,224.22,224.4,224.07,224.33,108868.0,215.897,216.0704,215.7526,216.003,108868.0
2020-12-22 11:30:00,224.36,224.36,223.62,223.69,194055.0,216.0319,216.0319,215.3193,215.3867,194055.0
2020-12-22 11:35:00,223.68,223.74,223.18,223.72,277223.0,215.3771,215.4349,214.8957,215.4156,277223.0
2020-12-22 11:40:00,223.74,223.89,223.12,223.35,259865.0,215.4349,215.5793,214.8379,215.0593,259865.0
2020-12-22 11:45:00,223.36,223.69,223.2,223.47,219737.0,215.069,215.3867,214.9149,215.1749,219737.0
2020-12-22 11:50:00,223.49,223.73,223.35,223.52,140766.0,215.1941,215.4252,215.0593,215.223,140766.0
2020-12-22 11:55:00,223.53,223.75,223.43,223.72,114764.0,215.2327,215.4445,215.1364,215.4156,114764.0
2020-12-22 12:00:00,223.74,224.0,223.66,223.96,108862.0,215.4349,215.6852,215.3578,215.6467,108862.0
2020-12-22 12:05:00,223.97,224.17,223.89,224.07,140424.0,215.6563,215.8489,215.5793,215.7526,140424.0
2020-12-22 12:10:00,224.06,224.28,223.94,224.22,79921.0,215.743,215.9548,215.6274,215.897,79921.0
2020-12-22 12:15:00,224.21,224.43,224.12,224.19,126967.0,215.8874,216.0993,215.8008,215.8682,126967.0
2020-12-22 12:20:00,224.16,224.38,224.16,224.37,66391.0,215.8393,216.0511,215.8393,216.0415,66391.0
2020-12-22 12:25:00,224.37,224.37,224.07,224.11,81875.0,216.0415,216.0415,215.7526,215.7911,81875.0
2020-12-22 12:30:00,224.12,224.27,224.08,224.2,66349.0,215.8008,215.9452,215.7622,215.8778,66349.0
2020-12-22 12:35:00,224.2,224.28,224.09,224.12,76579.0,215.8778,215.9548,215.7719,215.8008,76579.0
2020-12-22 12:40:00,224.12,224.46,224.11,224.44,80743.0,215.8008,216.1281,215.7911,216.1089,80743.0
2020-12-22 12:45:00,224.43,224.44,224.23,224.23,79370.0,216.0993,216.1089,215.9067,215.9067,79370.0
2020-12-22 12:50:00,224.25,224.33,224.21,224.3,77003.0,215.9259,216.003,215.8874,215.9741,77003.0
2020-12-22 12:55:00,224.31,224.33,224.13,224.28,81933.0,215.9837,216.003,215.8104,215.9548,81933.0
2020-12-22 13:00:00,224.28,224.42,224.19,224.41,96100.0,215.9548,216.0896,215.8682,216.08,96100.0
2020-12-22 13:05:00,224.41,224.53,224.13,224.15,146646.0,216.08,216.1955,215.8104,215.8296,146646.0
2020-12-22 13:10:00,224.15,224.3,224.12,224.19,95501.0,215.8296,215.9741,215.8008,215.8682,95501.0
2020-12-22 13:15:00,224.18,224.37,224.16,224.25,89955.0,215.8585,216.0415,215.8393,215.9259,89955.0
2020-12-22 13:20:00,224.27,224.35,224.11,224.17,92077.0,215.9452,216.0222,215.7911,215.8489,92077.0
2020-12-22 13:25:00,224.17,224.25,224.11,224.22,61779.0,215.8489,215.9259,215.7911,215.897,61779.0
2020-12-22 13:30:00,224.24,224.43,224.22,224.37,64574.0,215.9163,216.0993,215.897,216.0415,64574.0
2020-12-22 13:35:00,224.36,224.58,224.32,224.58,140011.0,216.0319,216.2437,215.9933,216.2437,140011.0
2020-12-22 13:40:00,224.58,224.58,224.26,224.31,106847.0,216.2437,216.2437,215.9356,215.9837,106847.0
2020-12-22 13:45:00,224.34,224.41,224.07,224.17,148226.0,216.0126,216.08,215.7526,215.8489,148226.0
2020-12-22 13:50:00,224.18,224.35,224.14,224.22,68097.0,215.8585,216.0222,215.82,215.897,68097.0
2020-12-22 13:55:00,224.25,224.41,224.14,224.21,269197.0,215.9259,216.08,215.82,215.8874,269197.0
2020-12-22 14:00:00,224.26,224.48,224.17,224.18,137010.0,215.9356,216.1474,215.8489,215.8585,137010.0
2020-12-22 14:05:00,224.19,224.21,223.9,223.95,154156.0,215.8682,215.8874,215.5889,215.6371,154156.0
2020-12-22 14:10:00,223.94,224.19,223.88,224.08,120815.0,215.6274,215.8682,215.5697,215.7622,120815.0
2020-12-22 14:15:00,224.06,224.08,223.76,223.91,96107.0,215.743,215.7622,215.4541,215.5986,96107.0
2020-12-22 14:20:00,223.9,224.09,223.9,224.01,89158.0,215.5889,215.7719,215.5889,215.6948,89158.0
2020-12-22 14:25:00,224.01,224.04,223.79,223.88,72281.0,215.6948,215.7237,215.483,215.5697,72281.0
2020-12-22 14:30:00,223.88,223.95,223.71,223.84,80677.0,215.5697,215.6371,215.406,215.5312,80677.0
2020-12-22 14:35:00,223.82,223.86,223.25,223.46,155391.0,215.5119,215.5504,214.9631,215.1653,155391.0
2020-12-22 14:40:00,223.46,223.64,223.42,223.48,117554.0,215.1653,215.3386,215.1267,215.1845,117554.0
2020-12-22 14:45:00,223.48,223.58,223.23,223.55,145956.0,215.1845,215.2808,214.9438,215.2519,145956.0
2020-12-22 14:50:00,223.55,223.59,223.16,223.2,111649.0,215.2519,215.2904,214.8764,214.9149,111649.0
2020-12-22 14:55:00,223.21,223.37,223.19,223.27,105094.0,214.9245,215.0786,214.9053,214.9823,105094.0
2020-12-22 15:00:00,223.27,223.41,223.13,223.36,107665.0,214.9823,215.1171,214.8475,215.069,107665.0
2020-12-22 15:05:00,223.35,223.39,223.15,223.17,90787.0,215.0593,215.0979,214.8668,214.886,90787.0
2020-12-22 15:10:00,223.16,223.39,222.97,223.35,193465.0,214.8764,215.0979,214.6934,215.0593,193465.0
2020-12-22 15:15:00,223.35,223.46,223.21,223.28,128720.0,215.0593,215.1653,214.9245,214.9919,128720.0
2020-12-22 15:20:00,223.27,223.47,223.26,223.41,146935.0,214.9823,215.1749,214.9727,215.1171,146935.0
2020-12-22 15:25:00,223.41,223.5,223.32,223.42,150197.0,215.1171,215.2038,215.0305,215.1267,150197.0
2020-12-22 15:30:00,223.42,223.57,223.25,223.47,212681.0,215.1267,215.2712,214.9631,215.1749,212681.0
2020-12-22 15:35:00,223.47,223.64,223.29,223.48,262170.0,215.1749,215.3386,215.0016,215.1845,262170.0
2020-12-22 15:40:00,223.48,223.62,223.34,223.62,228280.0,215.1845,215.3193,215.0497,215.3193,228280.0
2020-12-22 15:45:00,223.62,224.0,223.53,223.75,291718.0,215.3193,215.6852,215.2327,215.4445,291718.0
2020-12-22 15:50:00,223.7,223.89,223.54,223.71,271272.0,215.3964,215.5793,215.2423,215.406,271272.0
2020-12-22 15:55:00,223.72,224.0,223.62,223.97,522706.0,215.4156,215.6852,215.3193,215.6563,522706.0
2020-12-23 09:30:00,223.12,223.5,222.85,223.35,607303.0,214.8379,215.2038,214.5779,215.0593,607303.0
2020-12-23 09:35:00,223.34,223.56,222.48,222.5,371609.0,215.0497,215.2615,214.2216,214.2409,371609.0
2020-12-23 09:40:00,222.52,222.82,222.3,222.64,211406.0,214.2602,214.549,214.0483,214.3757,211406.0
2020-12-23 09:45:00,222.66,222.66,222.08,222.51,230020.0,214.395,214.395,213.8365,214.2505,230020.0
2020-12-23 09:50:00,222.52,222.95,222.26,222.64,269036.0,214.2602,214.6742,214.0098,214.3757,269036.0
2020-12-23 09:55:00,222.66,223.02,222.45,222.94,221084.0,214.395,214.7416,214.1928,214.6646,221084.0
2020-12-23 10:00:00,222.94,223.02,222.41,222.7,220605.0,214.6646,214.7416,214.1542,214.4335,220605.0
2020-12-23 10:05:00,222.71,222.81,222.15,222.67,178664.0,214.4431,214.5394,213.9039,214.4046,178664.0
2020-12-23 10:10:00,222.65,222.82,222.51,222.68,157813.0,214.3853,214.549,214.2505,214.4142,157813.0
2020-12-23 10:15:00,222.69,222.94,222.48,222.85,168841.0,214.4238,214.6646,214.2216,214.5779,168841.0
2020-12-23 10:20:00,222.86,223.22,222.85,223.12,152649.0,214.5875,214.9342,214.5779,214.8379,152649.0
2020-12-23 10:25:00,223.14,223.36,222.94,223.18,189233.0,214.8571,215.069,214.6646,214.8957,189233.0
2020-12-23 10:30:00,223.18,223.28,222.99,223.23,174289.0,214.8957,214.9919,214.7127,214.9438,174289.0
2020-12-23 10:35:00,223.22,223.24,222.77,222.82,156447.0,214.9342,214.9534,214.5009,214.549,156447.0
2020-12-23 10:40:00,222.81,222.98,222.59,222.61,133720.0,214.5394,214.7031,214.3276,214.3468,133720.0
2020-12-23 10:45:00,222.63,222.66,222.32,222.39,118281.0,214.3661,214.395,214.0676,214.135,118281.0
2020-12-23 10:50:00,222.38,222.65,222.21,222.45,187718.0,214.1253,214.3853,213.9617,214.1928,187718.0
2020-12-23 10:55:00,222.44,222.55,222.31,222.46,102078.0,214.1831,214.289,214.0579,214.2024,102078.0
2020-12-23 11:00:00,222.46,222.73,222.37,222.62,126362.0,214.2024,214.4624,214.1157,214.3564,126362.0
2020-12-23 11:05:00,222.61,222.65,222.29,222.38,130372.0,214.3468,214.3853,214.0387,214.1253,130372.0
2020-12-23 11:10:00,222.37,222.46,222.13,222.19,129297.0,214.1157,214.2024,213.8846,213.9424,129297.0
2020-12-23 11:15:00,222.18,222.35,222.03,222.04,133309.0,213.9328,214.0965,213.7883,213.798,133309.0
2020-12-23 11:20:00,222.05,222.34,222.04,222.12,130162.0,213.8076,214.0868,213.798,213.875,130162.0
2020-12-23 11:25:00,222.14,222.35,222.08,222.12,140197.0,213.8943,214.0965,213.8365,213.875,140197.0
2020-12-23 11:30:00,222.12,222.26,221.95,222.18,163342.0,213.875,214.0098,213.7113,213.9328,163342.0
2020-12-23 11:35:00,222.19,222.23,222.09,222.18,116322.0,213.9424,213.9809,213.8461,213.9328,116322.0
2020-12-23 11:40:00,222.18,222.24,222.09,222.13,100358.0,213.9328,213.9905,213.8461,213.8846,100358.0
2020-12-23 11:45:00,222.1,222.38,221.99,222.37,124193.0,213.8557,214.1253,213.7498,214.1157,124193.0
2020-12-23 11:50:00,222.38,222.44,222.26,222.32,69903.0,214.1253,214.1831,214.0098,214.0676,69903.0
2020-12-23 11:55:00,222.3,222.6,222.25,222.5,103842.0,214.0483,214.3372,214.0002,214.2409,103842.0
2020-12-23 12:00:00,222.54,222.67,222.48,222.54,87732.0,214.2794,214.4046,214.2216,214.2794,87732.0
2020-12-23 12:05:00,222.55,222.56,222.34,222.51,99977.0,214.289,214.2987,214.0868,214.2505,99977.0
2020-12-23 12:10:00,222.53,222.78,222.52,222.75,88431.0,214.2698,214.5105,214.2602,214.4816,88431.0
2020-12-23 12:15:00,222.76,222.77,222.57,222.7,85280.0,214.4912,214.5009,214.3083,214.4335,85280.0
2020-12-23 12:20:00,222.73,222.91,222.7,222.76,105038.0,214.4624,214.6357,214.4335,214.4912,105038.0
2020-12-23 12:25:00,222.78,222.88,222.66,222.83,59229.0,214.5105,214.6068,214.395,214.5586,59229.0
2020-12-23 12:30:00,222.82,223.09,222.81,222.97,106883.0,214.549,214.809,214.5394,214.6934,106883.0
2020-12-23 12:35:00,222.98,222.99,222.72,222.92,96856.0,214.7031,214.7127,214.4527,214.6453,96856.0
2020-12-23 12:40:00,222.93,222.93,222.67,222.73,90448.0,214.6549,214.6549,214.4046,214.4624,90448.0
2020-12-23 12:45:00,222.73,222.79,222.57,222.64,107886.0,214.4624,214.5201,214.3083,214.3757,107886.0
2020-12-23 12:50:00,222.65,222.76,222.49,222.64,62756.0,214.3853,214.4912,214.2313,214.3757,62756.0
2020-12-23 12:55:00,222.64,222.86,222.64,222.84,68570.0,214.3757,214.5875,214.3757,214.5683,68570.0
2020-12-23 13:00:00,222.83,222.92,222.72,222.88,58435.0,214.5586,214.6453,214.4527,214.6068,58435.0
2020-12-23 13:05:00,222.89,223.08,222.83,223.07,135890.0,214.6164,214.7994,214.5586,214.7897,135890.0
2020-12-23 13:10:00,223.06,223.09,222.95,223.0,137602.0,214.7801,214.809,214.6742,214.7223,137602.0
2020-12-23 13:15:00,223.01,223.01,222.76,222.86,105436.0,214.732,214.732,214.4912,214.5875,105436.0
2020-12-23 13:20:00,222.86,223.08,222.82,223.01,108957.0,214.5875,214.7994,214.549,214.732,108957.0
2020-12-23 13:25:00,223.02,223.32,222.99,223.29,117702.0,214.7416,215.0305,214.7127,215.0016,117702.0
2020-12-23 13:30:00,223.31,223.32,223.16,223.22,86752.0,215.0208,215.0305,214.8764,214.9342,86752.0
2020-12-23 13:35:00,223.21,223.36,223.01,223.32,96844.0,214.9245,215.069,214.732,215.0305,96844.0
2020-12-23 13:40:00,223.32,223.36,223.12,223.15,86989.0,215.0305,215.069,214.8379,214.8668,86989.0
2020-12-23 13:45:00,223.16,223.22,223.06,223.18,67770.0,214.8764,214.9342,214.7801,214.8957,67770.0
2020-12-23 13:50:00,223.19,223.22,223.07,223.08,58558.0,214.9053,214.9342,214.7897,214.7994,58558.0
2020-12-23 13:55:00,223.07,223.12,222.91,222.99,83278.0,214.7897,214.8379,214.6357,214.7127,83278.0
2020-12-23 14:00:00,222.99,223.0,222.77,222.78,111537.0,214.7127,214.7223,214.5009,214.5105,111537.0
2020-12-23 14:05:00,222.79,222.85,222.58,222.7,105725.0,214.5201,214.5779,214.3179,214.4335,105725.0
2020-12-23 14:10:00,222.68,222.75,222.63,222.72,77937.0,214.4142,214.4816,214.3661,214.4527,77937.0
2020-12-23 14:15:00,222.72,222.84,222.61,222.84,66675.0,214.4527,214.5683,214.3468,214.5683,66675.0
2020-12-23 14:20:00,222.84,222.86,222.75,222.84,88838.0,214.5683,214.5875,214.4816,214.5683,88838.0
2020-12-23 14:25:00,222.82,222.84,222.68,222.7,78017.0,214.549,214.5683,214.4142,214.4335,78017.0
2020-12-23 14:30:00,222.71,222.88,222.68,222.76,93715.0,214.4431,214.6068,214.4142,214.4912,93715.0
2020-12-23 14:35:00,222.76,222.87,222.75,222.82,80057.0,214.4912,214.5972,214.4816,214.549,80057.0
2020-12-23 14:40:00,222.83,222.86,222.55,222.57,88985.0,214.5586,214.5875,214.289,214.3083,88985.0
2020-12-23 14:45:00,222.59,222.67,222.49,222.54,99612.0,214.3276,214.4046,214.2313,214.2794,99612.0
2020-12-23 14:50:00,222.54,222.61,222.45,222.51,85037.0,214.2794,214.3468,214.1928,214.2505,85037.0
2020-12-23 14:55:00,222.5,222.58,222.31,222.44,148827.0,214.2409,214.3179,214.0579,214.1831,148827.0
2020-12-23 15:00:00,222.42,222.48,222.26,222.38,111810.0,214.1639,214.2216,214.0098,214.1253,111810.0
2020-12-23 15:05:00,222.38,222.39,222.2,222.36,159837.0,214.1253,214.135,213.952,214.1061,159837.0
2020-12-23 15:10:00,222.35,222.49,222.35,222.41,103667.0,214.0965,214.2313,214.0965,214.1542,103667.0
2020-12-23 15:15:00,222.41,222.5,222.34,222.41,112604.0,214.1542,214.2409,214.0868,214.1542,112604.0
2020-12-23 15:20:00,222.41,222.45,222.28,222.3,107658.0,214.1542,214.1928,214.0291,214.0483,107658.0
2020-12-23 15:25:00,222.3,222.32,222.1,222.13,143978.0,214.0483,214.0676,213.8557,213.8846,143978.0
2020-12-23 15:30:00,222.13,222.35,222.13,222.29,128682.0,213.8846,214.0965,213.8846,214.0387,128682.0
2020-12-23 15:35:00,222.3,222.35,222.16,222.21,100749.0,214.0483,214.0965,213.9135,213.9617,100749.0
2020-12-23 15:40:00,222.2,222.37,222.12,222.31,173515.0,213.952,214.1157,213.875,214.0579,173515.0
2020-12-23 15:45:00,222.3,222.37,222.21,222.32,164370.0,214.0483,214.1157,213.9617,214.0676,164370.0
2020-12-23 15:50:00,222.29,222.29,221.81,221.9,456728.0,214.0387,214.0387,213.5765,213.6632,456728.0
2020-12-23 15:55:00,221.91,222.02,220.8,220.94,1278073.0,213.6728,213.7787,212.604,212.7388,1278073.0
2020-12-24 09:30:00,221.42,222.72,221.2,222.71,471954.0,213.201,214.4527,212.9892,214.4431,471954.0
2020-12-24 09:35:00,222.71,222.88,222.28,222.85,209973.0,214.4431,214.6068,214.0291,214.5779,209973.0
2020-12-24 09:40:00,222.87,222.95,222.5,222.55,251041.0,214.5972,214.6742,214.2409,214.289,251041.0
2020-12-24 09:45:00,222.64,222.86,222.54,222.67,183905.0,214.3757,214.5875,214.2794,214.4046,183905.0
2020-12-24 09:50:00,222.68,222.72,222.22,222.22,137777.0,214.4142,214.4527,213.9713,213.9713,137777.0
2020-12-24 09:55:00,222.23,222.26,221.91,222.08,170197.0,213.9809,214.0098,213.6728,213.8365,170197.0
2020-12-24 10:00:00,222.07,222.35,222.07,222.24,228798.0,213.8269,214.0965,213.8269,213.9905,228798.0
2020-12-24 10:05:00,222.22,222.66,222.16,222.61,144818.0,213.9713,214.395,213.9135,214.3468,144818.0
2020-12-24 10:10:00,222.61,222.75,222.47,222.54,143378.0,214.3468,214.4816,214.212,214.2794,143378.0
2020-12-24 10:15:00,222.54,222.9,222.52,222.9,190361.0,214.2794,214.626,214.2602,214.626,190361.0
2020-12-24 10:20:00,222.9,223.44,222.89,223.4,333266.0,214.626,215.146,214.6164,215.1075,333266.0
2020-12-24 10:25:00,223.39,223.61,223.35,223.36,207426.0,215.0979,215.3097,215.0593,215.069,207426.0
2020-12-24 10:30:00,223.36,223.54,223.13,223.32,159333.0,215.069,215.2423,214.8475,215.0305,159333.0
2020-12-24 10:35:00,223.32,223.39,223.19,223.2,120188.0,215.0305,215.0979,214.9053,214.9149,120188.0
2020-12-24 10:40:00,223.21,223.23,222.99,223.04,137374.0,214.9245,214.9438,214.7127,214.7609,137374.0
2020-12-24 10:45:00,223.04,223.06,222.88,222.99,154828.0,214.7609,214.7801,214.6068,214.7127,154828.0
2020-12-24 10:50:00,222.99,223.03,222.61,222.66,130772.0,214.7127,214.7512,214.3468,214.395,130772.0
2020-12-24 10:55:00,222.67,222.72,222.08,222.11,169492.0,214.4046,214.4527,213.8365,213.8654,169492.0
2020-12-24 11:00:00,222.11,222.4,221.98,222.35,155993.0,213.8654,214.1446,213.7402,214.0965,155993.0
2020-12-24 11:05:00,222.34,222.35,222.05,222.15,104732.0,214.0868,214.0965,213.8076,213.9039,104732.0
2020-12-24 11:10:00,222.14,222.29,222.03,222.23,117145.0,213.8943,214.0387,213.7883,213.9809,117145.0
2020-12-24 11:15:00,222.22,222.26,222.0,222.15,108564.0,213.9713,214.0098,213.7595,213.9039,108564.0
2020-12-24 11:20:00,222.15,222.35,222.09,222.13,115578.0,213.9039,214.0965,213.8461,213.8846,115578.0
2020-12-24 11:25:00,222.13,222.22,221.91,221.96,134459.0,213.8846,213.9713,213.6728,213.7209,134459.0
2020-12-24 11:30:00,221.96,222.25,221.86,222.21,126215.0,213.7209,214.0002,213.6247,213.9617,126215.0
2020-12-24 11:35:00,222.21,222.33,222.0,222.13,127540.0,213.9617,214.0772,213.7595,213.8846,127540.0
2020-12-24 11:40:00,222.12,222.13,221.94,221.98,89929.0,213.875,213.8846,213.7017,213.7402,89929.0
2020-12-24 11:45:00,221.97,221.98,221.51,221.56,144574.0,213.7306,213.7402,213.2876,213.3358,144574.0
2020-12-24 11:50:00,221.55,221.62,221.26,221.62,167046.0,213.3262,213.3936,213.0469,213.3936,167046.0
2020-12-24 11:55:00,221.6,221.73,221.55,221.67,99619.0,213.3743,213.4995,213.3262,213.4417,99619.0
2020-12-24 12:00:00,221.68,221.75,221.44,221.6,132998.0,213.4513,213.5187,213.2202,213.3743,132998.0
2020-12-24 12:05:00,221.57,221.7,221.48,221.59,159705.0,213.3454,213.4706,213.2588,213.3647,159705.0
2020-12-24 12:10:00,221.61,221.9,221.57,221.84,103416.0,213.3839,213.6632,213.3454,213.6054,103416.0
2020-12-24 12:15:00,221.85,221.85,221.57,221.58,122334.0,213.615,213.615,213.3454,213.355,122334.0
2020-12-24 12:20:00,221.57,221.8,221.47,221.8,121609.0,213.3454,213.5669,213.2491,213.5669,121609.0
2020-12-24 12:25:00,221.81,222.23,221.8,222.23,160207.0,213.5765,213.9809,213.5669,213.9809,160207.0
2020-12-24 12:30:00,222.22,222.62,222.17,222.59,207708.0,213.9713,214.3564,213.9231,214.3276,207708.0
2020-12-24 12:35:00,222.58,222.62,222.24,222.3,188920.0,214.3179,214.3564,213.9905,214.0483,188920.0
2020-12-24 12:40:00,222.29,222.62,222.29,222.6,182393.0,214.0387,214.3564,214.0387,214.3372,182393.0
2020-12-24 12:45:00,222.6,223.1,222.6,223.08,297250.0,214.3372,214.8186,214.3372,214.7994,297250.0
2020-12-24 12:50:00,223.09,223.5,222.65,222.79,493892.0,214.809,215.2038,214.3853,214.5201,493892.0
2020-12-24 12:55:00,222.82,222.9,222.53,222.71,451047.0,214.549,214.626,214.2698,214.4431,451047.0
2020-12-28 09:30:00,224.45,224.55,223.59,224.0,637343.0,216.1185,216.2148,215.2904,215.6852,637343.0
2020-12-28 09:35:00,224.02,224.09,223.61,223.88,205807.0,215.7045,215.7719,215.3097,215.5697,205807.0
2020-12-28 09:40:00,223.92,223.96,223.59,223.65,141439.0,215.6082,215.6467,215.2904,215.3482,141439.0
2020-12-28 09:45:00,223.61,223.71,223.32,223.57,187868.0,215.3097,215.406,215.0305,215.2712,187868.0
2020-12-28 09:50:00,223.56,223.8,223.15,223.79,181712.0,215.2615,215.4926,214.8668,215.483,181712.0
2020-12-28 09:55:00,223.77,223.93,223.42,223.74,190679.0,215.4638,215.6178,215.1267,215.4349,190679.0
2020-12-28 10:00:00,223.75,223.85,223.38,223.48,152931.0,215.4445,215.5408,215.0882,215.1845,152931.0
2020-12-28 10:05:00,223.49,223.56,223.02,223.16,212685.0,215.1941,215.2615,214.7416,214.8764,212685.0
2020-12-28 10:10:00,223.15,223.39,223.08,223.31,166212.0,214.8668,215.0979,214.7994,215.0208,166212.0
2020-12-28 10:15:00,223.33,223.77,223.31,223.64,170047.0,215.0401,215.4638,215.0208,215.3386,170047.0
2020-12-28 10:20:00,223.64,224.04,223.49,224.02,249653.0,215.3386,215.7237,215.1941,215.7045,249653.0
2020-12-28 10:25:00,224.03,224.2,223.89,223.98,160928.0,215.7141,215.8778,215.5793,215.666,160928.0
2020-12-28 10:30:00,223.98,224.33,223.95,224.27,190168.0,215.666,216.003,215.6371,215.9452,190168.0
2020-12-28 10:35:00,224.28,225.17,224.27,225.17,463490.0,215.9548,216.8118,215.9452,216.8118,463490.0
2020-12-28 10:40:00,225.16,225.95,225.13,225.39,501033.0,216.8022,217.5628,216.7733,217.0236,501033.0
2020-12-28 10:45:00,225.42,226.03,225.39,225.76,361998.0,217.0525,217.6399,217.0236,217.3799,361998.0
2020-12-28 10:50:00,225.76,225.78,225.36,225.37,219224.0,217.3799,217.3991,216.9947,217.0044,219224.0
2020-12-28 10:55:00,225.38,225.94,225.33,225.92,238450.0,217.014,217.5532,216.9658,217.5339,238450.0
2020-12-28 11:00:00,225.93,225.95,225.56,225.59,196282.0,217.5436,217.5628,217.1873,217.2162,196282.0
2020-12-28 11:05:00,225.57,225.63,225.43,225.58,142365.0,217.1969,217.2547,217.0621,217.2066,142365.0
2020-12-28 11:10:00,225.59,225.69,225.3,225.4,203635.0,217.2162,217.3125,216.937,217.0332,203635.0
2020-12-28 11:15:00,225.38,225.53,225.15,225.5,173582.0,217.014,217.1584,216.7925,217.1295,173582.0
2020-12-28 11:20:00,225.49,225.86,225.46,225.77,190741.0,217.1199,217.4762,217.091,217.3895,190741.0
2020-12-28 11:25:00,225.77,225.77,225.4,225.44,130230.0,217.3895,217.3895,217.0332,217.0718,130230.0
2020-12-28 11:30:00,225.43,225.48,225.17,225.22,130663.0,217.0621,217.1103,216.8118,216.8599,130663.0
2020-12-28 11:35:00,225.21,225.25,224.92,225.08,153263.0,216.8503,216.8888,216.5711,216.7251,153263.0
2020-12-28 11:40:00,225.1,225.23,224.91,224.99,117143.0,216.7444,216.8696,216.5614,216.6385,117143.0
2020-12-28 11:45:00,224.99,225.15,224.93,224.97,121204.0,216.6385,216.7925,216.5807,216.6192,121204.0
2020-12-28 11:50:00,224.98,224.99,224.81,224.93,92015.0,216.6288,216.6385,216.4651,216.5807,92015.0
2020-12-28 11:55:00,224.93,225.18,224.87,225.17,87983.0,216.5807,216.8214,216.5229,216.8118,87983.0
2020-12-28 12:00:00,225.17,225.2,224.83,225.05,93040.0,216.8118,216.8407,216.4844,216.6962,93040.0
2020-12-28 12:05:00,225.08,225.14,224.96,225.11,99608.0,216.7251,216.7829,216.6096,216.754,99608.0
2020-12-28 12:10:00,225.1,225.21,225.0,225.0,113247.0,216.7444,216.8503,216.6481,216.6481,113247.0
2020-12-28 12:15:00,225.01,225.29,225.0,225.29,88510.0,216.6577,216.9273,216.6481,216.9273,88510.0
2020-12-28 12:20:00,225.28,225.32,225.07,225.09,91867.0,216.9177,216.9562,216.7155,216.7348,91867.0
2020-12-28 12:25:00,225.1,225.22,225.03,225.13,87657.0,216.7444,216.8599,216.677,216.7733,87657.0
2020-12-28 12:30:00,225.14,225.29,225.09,225.22,91790.0,216.7829,216.9273,216.7348,216.8599,91790.0
2020-12-28 12:35:00,225.2,225.4,225.16,225.17,117044.0,216.8407,217.0332,216.8022,216.8118,117044.0
2020-12-28 12:40:00,225.17,225.2,224.89,224.92,112223.0,216.8118,216.8407,216.5422,216.5711,112223.0
2020-12-28 12:45:00,224.93,225.27,224.89,225.22,101375.0,216.5807,216.9081,216.5422,216.8599,101375.0
2020-12-28 12:50:00,225.23,225.4,225.22,225.32,101572.0,216.8696,217.0332,216.8599,216.9562,101572.0
2020-12-28 12:55:00,225.32,225.39,225.15,225.24,123123.0,216.9562,217.0236,216.7925,216.8792,123123.0
2020-12-28 13:00:00,225.23,225.36,225.11,225.27,87930.0,216.8696,216.9947,216.754,216.9081,87930.0
2020-12-28 13:05:00,225.29,225.31,225.05,225.1,85833.0,216.9273,216.9466,216.6962,216.7444,85833.0
2020-12-28 13:10:00,225.1,225.19,225.05,225.16,66669.0,216.7444,216.831,216.6962,216.8022,66669.0
2020-12-28 13:15:00,225.15,225.21,225.04,225.11,69810.0,216.7925,216.8503,216.6866,216.754,69810.0
2020-12-28 13:20:00,225.11,225.2,225.08,225.09,60084.0,216.754,216.8407,216.7251,216.7348,60084.0
2020-12-28 13:25:00,225.08,225.24,225.02,225.15,87480.0,216.7251,216.8792,216.6674,216.7925,87480.0
2020-12-28 13:30:00,225.16,225.26,225.13,225.23,92120.0,216.8022,216.8984,216.7733,216.8696,92120.0
2020-12-28 13:35:00,225.24,225.26,225.07,225.12,102489.0,216.8792,216.8984,216.7155,216.7636,102489.0
2020-12-28 13:40:00,225.11,225.39,225.08,225.39,121414.0,216.754,217.0236,216.7251,217.0236,121414.0
2020-12-28 13:45:00,225.38,225.48,225.33,225.45,93103.0,217.014,217.1103,216.9658,217.0814,93103.0
2020-12-28 13:50:00,225.46,225.69,225.37,225.61,120737.0,217.091,217.3125,217.0044,217.2355,120737.0
2020-12-28 13:55:00,225.62,225.63,225.38,225.5,107000.0,217.2451,217.2547,217.014,217.1295,107000.0
2020-12-28 14:00:00,225.5,225.58,225.45,225.5,93901.0,217.1295,217.2066,217.0814,217.1295,93901.0
2020-12-28 14:05:00,225.5,225.51,225.19,225.2,140627.0,217.1295,217.1392,216.831,216.8407,140627.0
2020-12-28 14:10:00,225.2,225.32,225.19,225.29,108726.0,216.8407,216.9562,216.831,216.9273,108726.0
2020-12-28 14:15:00,225.29,225.53,225.28,225.53,105874.0,216.9273,217.1584,216.9177,217.1584,105874.0
2020-12-28 14:20:00,225.53,225.74,225.45,225.72,100477.0,217.1584,217.3606,217.0814,217.3414,100477.0
2020-12-28 14:25:00,225.72,225.79,225.67,225.74,116811.0,217.3414,217.4088,217.2932,217.3606,116811.0
2020-12-28 14:30:00,225.74,225.87,225.69,225.8,136139.0,217.3606,217.4858,217.3125,217.4184,136139.0
2020-12-28 14:35:00,225.8,225.8,225.58,225.72,132860.0,217.4184,217.4184,217.2066,217.3414,132860.0
2020-12-28 14:40:00,225.73,225.81,225.6,225.74,132380.0,217.351,217.428,217.2258,217.3606,132380.0
2020-12-28 14:45:00,225.75,225.87,225.66,225.84,84987.0,217.3703,217.4858,217.2836,217.4569,84987.0
2020-12-28 14:50:00,225.86,225.88,225.6,225.65,155186.0,217.4762,217.4954,217.2258,217.274,155186.0
2020-12-28 14:55:00,225.64,225.75,225.54,225.64,182918.0,217.2643,217.3703,217.1681,217.2643,182918.0
2020-12-28 15:00:00,225.63,225.66,225.54,225.63,90998.0,217.2547,217.2836,217.1681,217.2547,90998.0
2020-12-28 15:05:00,225.64,225.65,225.51,225.54,77962.0,217.2643,217.274,217.1392,217.1681,77962.0
2020-12-28 15:10:00,225.55,225.65,225.51,225.6,97570.0,217.1777,217.274,217.1392,217.2258,97570.0
2020-12-28 15:15:00,225.61,225.63,225.54,225.62,61838.0,217.2355,217.2547,217.1681,217.2451,61838.0
2020-12-28 15:20:00,225.61,225.62,225.53,225.59,112256.0,217.2355,217.2451,217.1584,217.2162,112256.0
2020-12-28 15:25:00,225.6,225.61,225.26,225.41,150775.0,217.2258,217.2355,216.8984,217.0429,150775.0
2020-12-28 15:30:00,225.4,225.45,225.15,225.16,145754.0,217.0332,217.0814,216.7925,216.8022,145754.0
2020-12-28 15:35:00,225.16,225.18,225.01,225.04,138281.0,216.8022,216.8214,216.6577,216.6866,138281.0
2020-12-28 15:40:00,225.03,225.34,225.01,225.21,205098.0,216.677,216.9755,216.6577,216.8503,205098.0
2020-12-28 15:45:00,225.21,225.34,225.08,225.17,176227.0,216.8503,216.9755,216.7251,216.8118,176227.0
2020-12-28 15:50:00,225.16,225.3,225.04,225.07,294300.0,216.8022,216.937,216.6866,216.7155,294300.0
2020-12-28 15:55:00,225.09,225.21,224.86,224.96,643158.0,216.7348,216.8503,216.5133,216.6096,643158.0
2020-12-29 09:30:00,226.06,226.5,225.89,226.43,636201.0,217.6687,218.0924,217.5051,218.025,636201.0
2020-12-29 09:35:00,226.42,227.09,226.42,227.06,421899.0,218.0154,218.6605,218.0154,218.6316,421899.0
2020-12-29 09:40:00,227.09,227.18,226.7,226.76,290067.0,218.6605,218.7472,218.285,218.3428,290067.0
2020-12-29 09:45:00,226.76,226.99,226.36,226.4,252103.0,218.3428,218.5642,217.9576,217.9961,252103.0
2020-12-29 09:50:00,226.37,226.54,226.13,226.14,189706.0,217.9672,218.1309,217.7362,217.7458,189706.0
2020-12-29 09:55:00,226.16,226.2,225.41,225.75,375706.0,217.765,217.8036,217.0429,217.3703,375706.0
2020-12-29 10:00:00,225.79,225.81,225.16,225.56,262550.0,217.4088,217.428,216.8022,217.1873,262550.0
2020-12-29 10:05:00,225.56,225.82,225.51,225.75,152711.0,217.1873,217.4377,217.1392,217.3703,152711.0
2020-12-29 10:10:00,225.73,225.75,224.87,224.96,271239.0,217.351,217.3703,216.5229,216.6096,271239.0
2020-12-29 10:15:00,224.99,225.6,224.97,225.52,185229.0,216.6385,217.2258,216.6192,217.1488,185229.0
2020-12-29 10:20:00,225.5,226.1,225.48,226.05,159489.0,217.1295,217.7073,217.1103,217.6591,159489.0
2020-12-29 10:25:00,226.03,226.12,225.71,225.86,144191.0,217.6399,217.7265,217.3317,217.4762,144191.0
2020-12-29 10:30:00,225.87,225.99,225.73,225.8,111911.0,217.4858,217.6013,217.351,217.4184,111911.0
2020-12-29 10:35:00,225.8,225.92,225.63,225.73,137246.0,217.4184,217.5339,217.2547,217.351,137246.0
2020-12-29 10:40:00,225.74,225.97,225.73,225.9,107112.0,217.3606,217.5821,217.351,217.5147,107112.0
2020-12-29 10:45:00,225.9,225.9,225.39,225.4,114580.0,217.5147,217.5147,217.0236,217.0332,114580.0
2020-12-29 10:50:00,225.41,225.58,225.23,225.47,92278.0,217.0429,217.2066,216.8696,217.1007,92278.0
2020-12-29 10:55:00,225.45,225.88,225.42,225.88,134439.0,217.0814,217.4954,217.0525,217.4954,134439.0
2020-12-29 11:00:00,225.88,226.03,225.82,225.93,168419.0,217.4954,217.6399,217.4377,217.5436,168419.0
2020-12-29 11:05:00,225.92,226.15,225.78,226.1,186820.0,217.5339,217.7554,217.3991,217.7073,186820.0
2020-12-29 11:10:00,226.09,226.19,225.61,225.64,182652.0,217.6976,217.7939,217.2355,217.2643,182652.0
2020-12-29 11:15:00,225.64,225.71,225.18,225.37,171558.0,217.2643,217.3317,216.8214,217.0044,171558.0
2020-12-29 11:20:00,225.38,225.83,225.29,225.81,175358.0,217.014,217.4473,216.9273,217.428,175358.0
2020-12-29 11:25:00,225.83,226.03,225.63,225.99,166997.0,217.4473,217.6399,217.2547,217.6013,166997.0
2020-12-29 11:30:00,226.0,226.09,225.81,225.99,134103.0,217.611,217.6976,217.428,217.6013,134103.0
2020-12-29 11:35:00,225.99,226.11,225.75,225.92,123664.0,217.6013,217.7169,217.3703,217.5339,123664.0
2020-12-29 11:40:00,225.9,225.9,225.59,225.64,80859.0,217.5147,217.5147,217.2162,217.2643,80859.0
2020-12-29 11:45:00,225.63,225.68,225.48,225.56,98551.0,217.2547,217.3029,217.1103,217.1873,98551.0
2020-12-29 11:50:00,225.56,225.62,225.13,225.16,115845.0,217.1873,217.2451,216.7733,216.8022,115845.0
2020-12-29 11:55:00,225.17,225.42,225.13,225.4,107908.0,216.8118,217.0525,216.7733,217.0332,107908.0
2020-12-29 12:00:00,225.42,225.45,224.81,225.02,171224.0,217.0525,217.0814,216.4651,216.6674,171224.0
2020-12-29 12:05:00,225.02,225.19,224.91,225.15,143507.0,216.6674,216.831,216.5614,216.7925,143507.0
2020-12-29 12:10:00,225.14,225.17,224.81,224.83,141568.0,216.7829,216.8118,216.4651,216.4844,141568.0
2020-12-29 12:15:00,224.82,224.95,224.57,224.64,185521.0,216.4748,216.6,216.2341,216.3015,185521.0
2020-12-29 12:20:00,224.61,224.71,224.4,224.53,185560.0,216.2726,216.3689,216.0704,216.1955,185560.0
2020-12-29 12:25:00,224.52,224.68,224.38,224.63,180710.0,216.1859,216.34,216.0511,216.2918,180710.0
2020-12-29 12:30:00,224.59,224.6,224.12,224.18,171444.0,216.2533,216.2629,215.8008,215.8585,171444.0
2020-12-29 12:35:00,224.18,224.26,223.93,224.04,182452.0,215.8585,215.9356,215.6178,215.7237,182452.0
2020-12-29 12:40:00,224.04,224.15,223.89,223.96,147017.0,215.7237,215.8296,215.5793,215.6467,147017.0
2020-12-29 12:45:00,223.94,224.0,223.58,223.71,222509.0,215.6274,215.6852,215.2808,215.406,222509.0
2020-12-29 12:50:00,223.67,223.79,223.62,223.75,189547.0,215.3675,215.483,215.3193,215.4445,189547.0
2020-12-29 12:55:00,223.74,224.38,223.74,224.34,258471.0,215.4349,216.0511,215.4349,216.0126,258471.0
2020-12-29 13:00:00,224.33,224.35,223.97,224.0,180981.0,216.003,216.0222,215.6563,215.6852,180981.0
2020-12-29 13:05:00,224.0,224.31,223.98,224.27,106806.0,215.6852,215.9837,215.666,215.9452,106806.0
2020-12-29 13:10:00,224.27,224.37,224.1,224.34,101780.0,215.9452,216.0415,215.7815,216.0126,101780.0
2020-12-29 13:15:00,224.35,224.43,224.13,224.3,108232.0,216.0222,216.0993,215.8104,215.9741,108232.0
2020-12-29 13:20:00,224.31,224.48,224.26,224.48,76158.0,215.9837,216.1474,215.9356,216.1474,76158.0
2020-12-29 13:25:00,224.49,224.66,224.39,224.4,95879.0,216.157,216.3207,216.0607,216.0704,95879.0
2020-12-29 13:30:00,224.4,224.44,224.29,224.43,73091.0,216.0704,216.1089,215.9645,216.0993,73091.0
2020-12-29 13:35:00,224.42,224.43,224.19,224.25,81011.0,216.0896,216.0993,215.8682,215.9259,81011.0
2020-12-29 13:40:00,224.25,224.28,224.14,224.2,51934.0,215.9259,215.9548,215.82,215.8778,51934.0
2020-12-29 13:45:00,224.21,224.37,224.2,224.35,62841.0,215.8874,216.0415,215.8778,216.0222,62841.0
2020-12-29 13:50:00,224.36,224.6,224.26,224.6,75046.0,216.0319,216.2629,215.9356,216.2629,75046.0
2020-12-29 13:55:00,224.6,224.67,224.41,224.48,82272.0,216.2629,216.3303,216.08,216.1474,82272.0
2020-12-29 14:00:00,224.49,224.5,224.3,224.48,85831.0,216.157,216.1667,215.9741,216.1474,85831.0
2020-12-29 14:05:00,224.48,224.54,224.32,224.39,74897.0,216.1474,216.2052,215.9933,216.0607,74897.0
2020-12-29 14:10:00,224.39,224.4,224.09,224.18,69060.0,216.0607,216.0704,215.7719,215.8585,69060.0
2020-12-29 14:15:00,224.2,224.31,224.1,224.28,72358.0,215.8778,215.9837,215.7815,215.9548,72358.0
2020-12-29 14:20:00,224.28,224.33,224.1,224.17,69319.0,215.9548,216.003,215.7815,215.8489,69319.0
2020-12-29 14:25:00,224.16,224.23,223.97,223.97,88534.0,215.8393,215.9067,215.6563,215.6563,88534.0
2020-12-29 14:30:00,223.96,224.1,223.88,224.0,87928.0,215.6467,215.7815,215.5697,215.6852,87928.0
2020-12-29 14:35:00,224.0,224.15,223.86,224.15,71124.0,215.6852,215.8296,215.5504,215.8296,71124.0
2020-12-29 14:40:00,224.14,224.17,223.97,224.13,69767.0,215.82,215.8489,215.6563,215.8104,69767.0
2020-12-29 14:45:00,224.12,224.13,223.77,223.79,122120.0,215.8008,215.8104,215.4638,215.483,122120.0
2020-12-29 14:50:00,223.8,224.15,223.8,224.14,150810.0,215.4926,215.8296,215.4926,215.82,150810.0
2020-12-29 14:55:00,224.14,224.22,224.11,224.17,61044.0,215.82,215.897,215.7911,215.8489,61044.0
2020-12-29 15:00:00,224.16,224.25,223.98,224.07,66470.0,215.8393,215.9259,215.666,215.7526,66470.0
2020-12-29 15:05:00,224.07,224.17,223.93,224.09,97115.0,215.7526,215.8489,215.6178,215.7719,97115.0
2020-12-29 15:10:00,224.09,224.31,224.09,224.29,89626.0,215.7719,215.9837,215.7719,215.9645,89626.0
2020-12-29 15:15:00,224.29,224.49,224.21,224.44,96157.0,215.9645,216.157,215.8874,216.1089,96157.0
2020-12-29 15:20:00,224.44,224.56,224.39,224.56,93547.0,216.1089,216.2244,216.0607,216.2244,93547.0
2020-12-29 15:25:00,224.57,224.66,224.5,224.63,116634.0,216.2341,216.3207,216.1667,216.2918,116634.0
2020-12-29 15:30:00,224.62,224.66,224.46,224.5,94170.0,216.2822,216.3207,216.1281,216.1667,94170.0
2020-12-29 15:35:00,224.5,224.62,224.42,224.51,115397.0,216.1667,216.2822,216.0896,216.1763,115397.0
2020-12-29 15:40:00,224.5,224.63,224.44,224.62,120623.0,216.1667,216.2918,216.1089,216.2822,120623.0
2020-12-29 15:45:00,224.62,224.75,224.33,224.38,230333.0,216.2822,216.4074,216.003,216.0511,230333.0
2020-12-29 15:50:00,224.41,224.57,223.94,224.0,314622.0,216.08,216.2341,215.6274,215.6852,314622.0
2020-12-29 15:55:00,224.01,224.29,223.83,224.13,563299.0,215.6948,215.9645,215.5215,215.8104,563299.0
2020-12-30 09:30:00,225.29,225.63,224.49,224.54,558085.0,216.9273,217.2547,216.157,216.2052,558085.0
2020-12-30 09:35:00,224.55,224.56,223.41,223.46,385809.0,216.2148,216.2244,215.1171,215.1653,385809.0
2020-12-30 09:40:00,223.47,223.8,223.1,223.13,377466.0,215.1749,215.4926,214.8186,214.8475,377466.0
2020-12-30 09:45:00,223.12,223.56,223.04,223.53,371005.0,214.8379,215.2615,214.7609,215.2327,371005.0
2020-12-30 09:50:00,223.53,223.54,222.88,223.1,345881.0,215.2327,215.2423,214.6068,214.8186,345881.0
2020-12-30 09:55:00,223.1,223.4,223.01,223.25,224151.0,214.8186,215.1075,214.732,214.9631,224151.0
2020-12-30 10:00:00,223.25,223.32,222.66,222.79,263032.0,214.9631,215.0305,214.395,214.5201,263032.0
2020-12-30 10:05:00,222.79,223.13,222.76,222.99,220778.0,214.5201,214.8475,214.4912,214.7127,220778.0
2020-12-30 10:10:00,222.99,223.17,222.57,222.61,249816.0,214.7127,214.886,214.3083,214.3468,249816.0
2020-12-30 10:15:00,222.61,222.8,222.45,222.71,251281.0,214.3468,214.5298,214.1928,214.4431,251281.0
2020-12-30 10:20:00,222.71,222.99,222.54,222.92,228768.0,214.4431,214.7127,214.2794,214.6453,228768.0
2020-12-30 10:25:00,222.92,222.97,222.71,222.95,122559.0,214.6453,214.6934,214.4431,214.6742,122559.0
2020-12-30 10:30:00,222.96,223.08,222.64,222.64,183353.0,214.6838,214.7994,214.3757,214.3757,183353.0
2020-12-30 10:35:00,222.65,222.68,222.32,222.37,233048.0,214.3853,214.4142,214.0676,214.1157,233048.0
2020-12-30 10:40:00,222.35,222.63,222.3,222.48,157516.0,214.0965,214.3661,214.0483,214.2216,157516.0
2020-12-30 10:45:00,222.46,222.89,222.46,222.85,145004.0,214.2024,214.6164,214.2024,214.5779,145004.0
2020-12-30 10:50:00,222.84,222.95,222.78,222.92,135272.0,214.5683,214.6742,214.5105,214.6453,135272.0
2020-12-30 10:55:00,222.91,223.04,222.83,223.03,157116.0,214.6357,214.7609,214.5586,214.7512,157116.0
2020-12-30 11:00:00,223.02,223.1,222.66,222.68,113427.0,214.7416,214.8186,214.395,214.4142,113427.0
2020-12-30 11:05:00,222.67,222.76,222.62,222.7,126638.0,214.4046,214.4912,214.3564,214.4335,126638.0
2020-12-30 11:10:00,222.7,222.71,222.49,222.52,123874.0,214.4335,214.4431,214.2313,214.2602,123874.0
2020-12-30 11:15:00,222.5,222.73,222.49,222.6,134631.0,214.2409,214.4624,214.2313,214.3372,134631.0
2020-12-30 11:20:00,222.61,222.7,222.53,222.68,92364.0,214.3468,214.4335,214.2698,214.4142,92364.0
2020-12-30 11:25:00,222.68,222.78,222.32,222.36,166422.0,214.4142,214.5105,214.0676,214.1061,166422.0
2020-12-30 11:30:00,222.36,222.59,222.31,222.59,121378.0,214.1061,214.3276,214.0579,214.3276,121378.0
2020-12-30 11:35:00,222.59,222.74,222.58,222.65,186208.0,214.3276,214.472,214.3179,214.3853,186208.0
2020-12-30 11:40:00,222.64,222.67,222.52,222.52,90850.0,214.3757,214.4046,214.2602,214.2602,90850.0
2020-12-30 11:45:00,222.53,222.57,222.38,222.48,96747.0,214.2698,214.3083,214.1253,214.2216,96747.0
2020-12-30 11:50:00,222.49,222.66,222.42,222.66,94439.0,214.2313,214.395,214.1639,214.395,94439.0
2020-12-30 11:55:00,222.66,222.67,222.42,222.53,83876.0,214.395,214.4046,214.1639,214.2698,83876.0
2020-12-30 12:00:00,222.52,222.56,222.4,222.42,79257.0,214.2602,214.2987,214.1446,214.1639,79257.0
2020-12-30 12:05:00,222.43,222.47,222.4,222.41,78494.0,214.1735,214.212,214.1446,214.1542,78494.0
2020-12-30 12:10:00,222.41,222.55,222.4,222.48,104237.0,214.1542,214.289,214.1446,214.2216,104237.0
2020-12-30 12:15:00,222.47,222.55,222.35,222.49,123519.0,214.212,214.289,214.0965,214.2313,123519.0
2020-12-30 12:20:00,222.49,222.54,222.4,222.46,69560.0,214.2313,214.2794,214.1446,214.2024,69560.0
2020-12-30 12:25:00,222.46,222.54,222.36,222.49,87717.0,214.2024,214.2794,214.1061,214.2313,87717.0
2020-12-30 12:30:00,222.49,222.63,222.42,222.62,131837.0,214.2313,214.3661,214.1639,214.3564,131837.0
2020-12-30 12:35:00,222.62,222.62,222.46,222.48,155167.0,214.3564,214.3564,214.2024,214.2216,155167.0
2020-12-30 12:40:00,222.48,222.56,222.41,222.48,106892.0,214.2216,214.2987,214.1542,214.2216,106892.0
2020-12-30 12:45:00,222.46,222.54,222.32,222.52,110504.0,214.2024,214.2794,214.0676,214.2602,110504.0
2020-12-30 12:50:00,222.52,222.62,222.5,222.57,96483.0,214.2602,214.3564,214.2409,214.3083,96483.0
2020-12-30 12:55:00,222.55,222.72,222.45,222.72,92759.0,214.289,214.4527,214.1928,214.4527,92759.0
2020-12-30 13:00:00,222.71,222.96,222.69,222.96,135442.0,214.4431,214.6838,214.4238,214.6838,135442.0
2020-12-30 13:05:00,222.96,223.06,222.88,222.9,153682.0,214.6838,214.7801,214.6068,214.626,153682.0
2020-12-30 13:10:00,222.89,222.96,222.74,222.83,92262.0,214.6164,214.6838,214.472,214.5586,92262.0
2020-12-30 13:15:00,222.82,223.0,222.81,222.96,111431.0,214.549,214.7223,214.5394,214.6838,111431.0
2020-12-30 13:20:00,222.96,223.0,222.86,222.97,101899.0,214.6838,214.7223,214.5875,214.6934,101899.0
2020-12-30 13:25:00,222.97,222.97,222.76,222.77,84060.0,214.6934,214.6934,214.4912,214.5009,84060.0
2020-12-30 13:30:00,222.76,222.89,222.75,222.78,95309.0,214.4912,214.6164,214.4816,214.5105,95309.0
2020-12-30 13:35:00,222.77,222.79,222.54,222.64,95419.0,214.5009,214.5201,214.2794,214.3757,95419.0
2020-12-30 13:40:00,222.63,222.66,222.57,222.65,71987.0,214.3661,214.395,214.3083,214.3853,71987.0
2020-12-30 13:45:00,222.64,222.8,222.6,222.71,80464.0,214.3757,214.5298,214.3372,214.4431,80464.0
2020-12-30 13:50:00,222.7,222.76,222.65,222.7,73325.0,214.4335,214.4912,214.3853,214.4335,73325.0
2020-12-30 13:55:00,222.7,222.81,222.67,222.68,63833.0,214.4335,214.5394,214.4046,214.4142,63833.0
2020-12-30 14:00:00,222.68,222.74,222.48,222.5,103471.0,214.4142,214.472,214.2216,214.2409,103471.0
2020-12-30 14:05:00,222.51,222.54,222.43,222.48,66015.0,214.2505,214.2794,214.1735,214.2216,66015.0
2020-12-30 14:10:00,222.48,222.57,222.39,222.4,94622.0,214.2216,214.3083,214.135,214.1446,94622.0
2020-12-30 14:15:00,222.39,222.6,222.36,222.55,132391.0,214.135,214.3372,214.1061,214.289,132391.0
2020-12-30 14:20:00,222.57,222.72,222.55,222.67,88465.0,214.3083,214.4527,214.289,214.4046,88465.0
2020-12-30 14:25:00,222.65,222.65,222.51,222.57,133779.0,214.3853,214.3853,214.2505,214.3083,133779.0
2020-12-30 14:30:00,222.58,222.62,222.14,222.15,203375.0,214.3179,214.3564,213.8943,213.9039,203375.0
2020-12-30 14:35:00,222.14,222.35,222.13,222.3,92111.0,213.8943,214.0965,213.8846,214.0483,92111.0
2020-12-30 14:40:00,222.3,222.34,222.15,222.16,103324.0,214.0483,214.0868,213.9039,213.9135,103324.0
2020-12-30 14:45:00,222.16,222.22,222.08,222.18,126778.0,213.9135,213.9713,213.8365,213.9328,126778.0
2020-12-30 14:50:00,222.16,222.33,222.14,222.26,127455.0,213.9135,214.0772,213.8943,214.0098,127455.0
2020-12-30 14:55:00,222.26,222.32,222.16,222.21,103873.0,214.0098,214.0676,213.9135,213.9617,103873.0
2020-12-30 15:00:00,222.21,222.22,221.97,222.06,194723.0,213.9617,213.9713,213.7306,213.8172,194723.0
2020-12-30 15:05:00,222.06,222.1,221.9,221.92,150982.0,213.8172,213.8557,213.6632,213.6824,150982.0
2020-12-30 15:10:00,221.92,221.96,221.81,221.91,132745.0,213.6824,213.7209,213.5765,213.6728,132745.0
2020-12-30 15:15:00,221.91,221.96,221.67,221.68,142451.0,213.6728,213.7209,213.4417,213.4513,142451.0
2020-12-30 15:20:00,221.68,221.86,221.64,221.76,121173.0,213.4513,213.6247,213.4128,213.5284,121173.0
2020-12-30 15:25:00,221.76,221.87,221.75,221.85,120457.0,213.5284,213.6343,213.5187,213.615,120457.0
2020-12-30 15:30:00,221.86,221.94,221.73,221.77,205784.0,213.6247,213.7017,213.4995,213.538,205784.0
2020-12-30 15:35:00,221.78,221.91,221.71,221.87,136661.0,213.5476,213.6728,213.4802,213.6343,136661.0
2020-12-30 15:40:00,221.88,222.16,221.87,222.06,256462.0,213.6439,213.9135,213.6343,213.8172,256462.0
2020-12-30 15:45:00,222.07,222.14,221.95,221.98,204182.0,213.8269,213.8943,213.7113,213.7402,204182.0
2020-12-30 15:50:00,221.99,222.29,221.8,221.81,451066.0,213.7498,214.0387,213.5669,213.5765,451066.0
2020-12-30 15:55:00,221.82,221.96,221.47,221.68,1131688.0,213.5861,213.7209,213.2491,213.4513,1131688.0
2020-12-31 09:30:00,221.65,222.32,221.65,221.81,592007.0,213.4224,214.0676,213.4224,213.5765,592007.0
2020-12-31 09:35:00,221.81,222.28,221.45,222.21,338925.0,213.5765,214.0291,213.2299,213.9617,338925.0
2020-12-31 09:40:00,222.22,222.5,222.12,222.12,272889.0,213.9713,214.2409,213.875,213.875,272889.0
2020-12-31 09:45:00,222.14,222.38,221.92,221.96,210352.0,213.8943,214.1253,213.6824,213.7209,210352.0
2020-12-31 09:50:00,221.97,222.31,221.74,221.8,188824.0,213.7306,214.0579,213.5091,213.5669,188824.0
2020-12-31 09:55:00,221.81,221.83,221.46,221.49,223505.0,213.5765,213.5958,213.2395,213.2684,223505.0
2020-12-31 10:00:00,221.5,221.83,221.49,221.73,228783.0,213.278,213.5958,213.2684,213.4995,228783.0
2020-12-31 10:05:00,221.72,221.81,221.52,221.65,152027.0,213.4898,213.5765,213.2973,213.4224,152027.0
2020-12-31 10:10:00,221.66,221.74,221.28,221.34,177067.0,213.4321,213.5091,213.0662,213.124,177067.0
2020-12-31 10:15:00,221.34,221.62,221.33,221.49,114598.0,213.124,213.3936,213.1143,213.2684,114598.0
2020-12-31 10:20:00,221.49,221.58,221.35,221.47,101028.0,213.2684,213.355,213.1336,213.2491,101028.0
2020-12-31 10:25:00,221.46,221.78,221.4,221.5,129991.0,213.2395,213.5476,213.1817,213.278,129991.0
2020-12-31 10:30:00,221.51,221.62,221.11,221.14,112457.0,213.2876,213.3936,212.9025,212.9314,112457.0
2020-12-31 10:35:00,221.14,221.17,220.92,221.03,97995.0,212.9314,212.9603,212.7195,212.8255,97995.0
2020-12-31 10:40:00,221.04,221.08,220.94,221.02,105208.0,212.8351,212.8736,212.7388,212.8158,105208.0
2020-12-31 10:45:00,221.0,221.05,220.83,220.88,91437.0,212.7966,212.8447,212.6329,212.681,91437.0
2020-12-31 10:50:00,220.88,220.95,220.7,220.88,131395.0,212.681,212.7484,212.5077,212.681,131395.0
2020-12-31 10:55:00,220.89,220.92,220.63,220.65,125604.0,212.6907,212.7195,212.4403,212.4596,125604.0
2020-12-31 11:00:00,220.65,220.88,220.62,220.74,133142.0,212.4596,212.681,212.4307,212.5462,133142.0
2020-12-31 11:05:00,220.72,220.77,220.51,220.52,102469.0,212.527,212.5751,212.3248,212.3344,102469.0
2020-12-31 11:10:00,220.5,220.52,220.23,220.39,158048.0,212.3151,212.3344,212.0552,212.2092,158048.0
2020-12-31 11:15:00,220.4,220.62,220.36,220.59,139456.0,212.2188,212.4307,212.1803,212.4018,139456.0
2020-12-31 11:20:00,220.58,220.59,220.4,220.5,65110.0,212.3922,212.4018,212.2188,212.3151,65110.0
2020-12-31 11:25:00,220.5,220.51,220.25,220.28,96640.0,212.3151,212.3248,212.0744,212.1033,96640.0
2020-12-31 11:30:00,220.28,220.34,220.19,220.2,109669.0,212.1033,212.1611,212.0166,212.0263,109669.0
2020-12-31 11:35:00,220.22,220.24,220.08,220.19,130094.0,212.0455,212.0648,211.9107,212.0166,130094.0
2020-12-31 11:40:00,220.21,220.46,220.15,220.31,146912.0,212.0359,212.2766,211.9781,212.1322,146912.0
2020-12-31 11:45:00,220.3,220.31,220.13,220.18,93682.0,212.1226,212.1322,211.9589,212.007,93682.0
2020-12-31 11:50:00,220.18,220.18,219.95,220.06,152872.0,212.007,212.007,211.7856,211.8915,152872.0
2020-12-31 11:55:00,220.08,220.09,219.68,219.74,169197.0,211.9107,211.9204,211.5256,211.5833,169197.0
2020-12-31 12:00:00,219.75,219.93,219.75,219.89,109374.0,211.593,211.7663,211.593,211.7278,109374.0
2020-12-31 12:05:00,219.9,219.95,219.77,219.93,115684.0,211.7374,211.7856,211.6122,211.7663,115684.0
2020-12-31 12:10:00,219.93,220.0,219.79,219.86,124548.0,211.7663,211.8337,211.6315,211.6989,124548.0
2020-12-31 12:15:00,219.85,219.99,219.78,219.85,121478.0,211.6893,211.8241,211.6219,211.6893,121478.0
2020-12-31 12:20:00,219.85,219.98,219.78,219.86,78651.0,211.6893,211.8144,211.6219,211.6989,78651.0
2020-12-31 12:25:00,219.87,219.93,219.85,219.91,60415.0,211.7085,211.7663,211.6893,211.747,60415.0
2020-12-31 12:30:00,219.92,220.05,219.88,219.95,92056.0,211.7567,211.8818,211.7181,211.7856,92056.0
2020-12-31 12:35:00,219.96,220.02,219.8,220.02,79113.0,211.7952,211.853,211.6411,211.853,79113.0
2020-12-31 12:40:00,220.01,220.23,220.0,220.2,108571.0,211.8433,212.0552,211.8337,212.0263,108571.0
2020-12-31 12:45:00,220.21,220.22,220.12,220.12,75095.0,212.0359,212.0455,211.9492,211.9492,75095.0
2020-12-31 12:50:00,220.13,220.33,220.1,220.24,69605.0,211.9589,212.1514,211.93,212.0648,69605.0
2020-12-31 12:55:00,220.24,220.34,220.15,220.18,56204.0,212.0648,212.1611,211.9781,212.007,56204.0
2020-12-31 13:00:00,220.18,220.21,219.97,220.11,134954.0,212.007,212.0359,211.8048,211.9396,134954.0
2020-12-31 13:05:00,220.11,220.15,220.04,220.11,63986.0,211.9396,211.9781,211.8722,211.9396,63986.0
2020-12-31 13:10:00,220.13,220.2,219.99,220.15,82477.0,211.9589,212.0263,211.8241,211.9781,82477.0
2020-12-31 13:15:00,220.14,220.41,220.13,220.39,75614.0,211.9685,212.2285,211.9589,212.2092,75614.0
2020-12-31 13:20:00,220.38,220.4,220.29,220.32,45100.0,212.1996,212.2188,212.1129,212.1418,45100.0
2020-12-31 13:25:00,220.33,220.4,220.28,220.28,53797.0,212.1514,212.2188,212.1033,212.1033,53797.0
2020-12-31 13:30:00,220.29,220.29,220.13,220.14,51187.0,212.1129,212.1129,211.9589,211.9685,51187.0
2020-12-31 13:35:00,220.14,220.23,220.09,220.21,68359.0,211.9685,212.0552,211.9204,212.0359,68359.0
2020-12-31 13:40:00,220.21,220.27,220.02,220.02,83692.0,212.0359,212.0937,211.853,211.853,83692.0
2020-12-31 13:45:00,220.02,220.1,219.94,220.05,107905.0,211.853,211.93,211.7759,211.8818,107905.0
2020-12-31 13:50:00,220.06,220.2,220.04,220.17,76260.0,211.8915,212.0263,211.8722,211.9974,76260.0
2020-12-31 13:55:00,220.18,220.22,220.04,220.04,74879.0,212.007,212.0455,211.8722,211.8722,74879.0
2020-12-31 14:00:00,220.06,220.07,219.88,219.94,110171.0,211.8915,211.9011,211.7181,211.7759,110171.0
2020-12-31 14:05:00,219.94,220.18,219.88,220.15,88186.0,211.7759,212.007,211.7181,211.9781,88186.0
2020-12-31 14:10:00,220.16,220.34,220.01,220.31,132676.0,211.9878,212.1611,211.8433,212.1322,132676.0
2020-12-31 14:15:00,220.32,220.6,220.3,220.51,143315.0,212.1418,212.4114,212.1226,212.3248,143315.0
2020-12-31 14:20:00,220.51,220.56,220.29,220.39,105301.0,212.3248,212.3729,212.1129,212.2092,105301.0
2020-12-31 14:25:00,220.41,220.58,220.41,220.56,99961.0,212.2285,212.3922,212.2285,212.3729,99961.0
2020-12-31 14:30:00,220.56,220.8,220.53,220.69,186339.0,212.3729,212.604,212.344,212.4981,186339.0
2020-12-31 14:35:00,220.69,220.7,220.56,220.68,75528.0,212.4981,212.5077,212.3729,212.4885,75528.0
2020-12-31 14:40:00,220.69,220.9,220.65,220.8,126834.0,212.4981,212.7003,212.4596,212.604,126834.0
2020-12-31 14:45:00,220.81,221.04,220.79,220.87,122991.0,212.6136,212.8351,212.5944,212.6714,122991.0
2020-12-31 14:50:00,220.88,220.99,220.8,220.94,104156.0,212.681,212.7869,212.604,212.7388,104156.0
2020-12-31 14:55:00,220.93,221.1,220.91,221.05,105271.0,212.7292,212.8929,212.7099,212.8447,105271.0
2020-12-31 15:00:00,221.06,221.3,221.05,221.17,124774.0,212.8543,213.0854,212.8447,212.9603,124774.0
2020-12-31 15:05:00,221.17,221.45,221.09,221.42,128354.0,212.9603,213.2299,212.8832,213.201,128354.0
2020-12-31 15:10:00,221.42,221.55,221.35,221.44,114500.0,213.201,213.3262,213.1336,213.2202,114500.0
2020-12-31 15:15:00,221.42,221.63,221.36,221.47,109309.0,213.201,213.4032,213.1432,213.2491,109309.0
2020-12-31 15:20:00,221.47,221.47,221.3,221.41,145567.0,213.2491,213.2491,213.0854,213.1914,145567.0
2020-12-31 15:25:00,221.42,221.51,221.3,221.37,138607.0,213.201,213.2876,213.0854,213.1528,138607.0
2020-12-31 15:30:00,221.37,221.53,221.28,221.42,165412.0,213.1528,213.3069,213.0662,213.201,165412.0
2020-12-31 15:35:00,221.43,221.53,221.32,221.37,132557.0,213.2106,213.3069,213.1047,213.1528,132557.0
2020-12-31 15:40:00,221.37,221.46,221.16,221.45,289688.0,213.1528,213.2395,212.9506,213.2299,289688.0
2020-12-31 15:45:00,221.45,221.69,221.37,221.56,268821.0,213.2299,213.461,213.1528,213.3358,268821.0
2020-12-31 15:50:00,221.58,222.55,221.58,222.34,673920.0,213.355,214.289,213.355,214.0868,673920.0
2020-12-31 15:55:00,222.36,223.0,222.13,222.24,1557198.0,214.1061,214.7223,213.8846,213.9905,1557198.0
2021-01-04 09:30:00,222.53,223.0,220.59,220.71,1116236.0,214.2698,214.7223,212.4018,212.5173,1116236.0
2021-01-04 09:35:00,220.7,220.75,219.72,219.86,558900.0,212.5077,212.5559,211.5641,211.6989,558900.0
2021-01-04 09:40:00,219.85,220.06,219.28,220.02,600074.0,211.6893,211.8915,211.1404,211.853,600074.0
2021-01-04 09:45:00,220.02,220.4,219.76,220.04,308814.0,211.853,212.2188,211.6026,211.8722,308814.0
2021-01-04 09:50:00,220.04,220.22,219.56,220.13,285317.0,211.8722,212.0455,211.41,211.9589,285317.0
2021-01-04 09:55:00,220.13,220.27,219.67,219.79,230380.0,211.9589,212.0937,211.5159,211.6315,230380.0
2021-01-04 10:00:00,219.81,220.06,219.73,219.91,283317.0,211.6507,211.8915,211.5737,211.747,283317.0
2021-01-04 10:05:00,219.91,220.25,219.89,220.16,241105.0,211.747,212.0744,211.7278,211.9878,241105.0
2021-01-04 10:10:00,220.18,220.25,219.58,219.68,193978.0,212.007,212.0744,211.4293,211.5256,193978.0
2021-01-04 10:15:00,219.66,220.29,219.52,220.22,241831.0,211.5063,212.1129,211.3715,212.0455,241831.0
2021-01-04 10:20:00,220.21,220.44,220.08,220.37,228819.0,212.0359,212.2574,211.9107,212.19,228819.0
2021-01-04 10:25:00,220.38,220.61,220.27,220.51,231604.0,212.1996,212.4211,212.0937,212.3248,231604.0
2021-01-04 10:30:00,220.5,220.74,220.28,220.5,216143.0,212.3151,212.5462,212.1033,212.3151,216143.0
2021-01-04 10:35:00,220.48,220.81,220.46,220.76,213927.0,212.2959,212.6136,212.2766,212.5655,213927.0
2021-01-04 10:40:00,220.74,220.95,220.64,220.78,212116.0,212.5462,212.7484,212.4499,212.5847,212116.0
2021-01-04 10:45:00,220.76,220.77,219.82,219.85,255626.0,212.5655,212.5751,211.6604,211.6893,255626.0
2021-01-04 10:50:00,219.85,219.95,219.3,219.46,295712.0,211.6893,211.7856,211.1597,211.3137,295712.0
2021-01-04 10:55:00,219.45,219.59,218.87,218.93,357132.0,211.3041,211.4389,210.7456,210.8034,357132.0
2021-01-04 11:00:00,218.95,219.23,218.14,218.3,408192.0,210.8227,211.0923,210.0427,210.1968,408192.0
2021-01-04 11:05:00,218.34,218.49,217.56,217.74,398024.0,210.2353,210.3797,209.4843,209.6576,398024.0
2021-01-04 11:10:00,217.78,218.5,217.42,218.43,311557.0,209.6961,210.3894,209.3495,210.322,311557.0
2021-01-04 11:15:00,218.41,218.52,218.06,218.51,241394.0,210.3027,210.4086,209.9657,210.399,241394.0
2021-01-04 11:20:00,218.49,218.51,217.78,217.78,218717.0,210.3797,210.399,209.6961,209.6961,218717.0
2021-01-04 11:25:00,217.77,218.41,217.63,218.08,229381.0,209.6865,210.3027,209.5517,209.985,229381.0
2021-01-04 11:30:00,218.05,218.05,217.41,217.73,217600.0,209.9561,209.9561,209.3398,209.648,217600.0
2021-01-04 11:35:00,217.71,217.91,217.33,217.74,237754.0,209.6287,209.8213,209.2628,209.6576,237754.0
2021-01-04 11:40:00,217.72,217.74,217.28,217.49,224841.0,209.6383,209.6576,209.2147,209.4169,224841.0
2021-01-04 11:45:00,217.5,217.51,217.28,217.28,152492.0,209.4265,209.4361,209.2147,209.2147,152492.0
2021-01-04 11:50:00,217.27,217.32,216.65,216.76,319423.0,209.205,209.2532,208.608,208.714,319423.0
2021-01-04 11:55:00,216.72,216.88,216.14,216.27,395487.0,208.6754,208.8295,208.117,208.2422,395487.0
2021-01-04 12:00:00,216.27,216.57,215.95,216.08,433542.0,208.2422,208.531,207.934,208.0592,433542.0
2021-01-04 12:05:00,216.08,216.3,215.37,215.49,459998.0,208.0592,208.271,207.3756,207.4911,459998.0
2021-01-04 12:10:00,215.49,215.6,214.81,215.09,444865.0,207.4911,207.597,206.8363,207.106,444865.0
2021-01-04 12:15:00,215.08,215.77,214.87,215.76,404285.0,207.0963,207.7607,206.8941,207.7511,404285.0
2021-01-04 12:20:00,215.74,216.24,215.46,216.13,339350.0,207.7318,208.2133,207.4622,208.1073,339350.0
2021-01-04 12:25:00,216.11,216.16,215.83,216.08,264235.0,208.0881,208.1362,207.8185,208.0592,264235.0
2021-01-04 12:30:00,216.07,216.07,215.51,215.79,230360.0,208.0496,208.0496,207.5104,207.78,230360.0
2021-01-04 12:35:00,215.81,215.89,215.33,215.42,158022.0,207.7992,207.8763,207.337,207.4237,158022.0
2021-01-04 12:40:00,215.41,215.49,215.21,215.36,140243.0,207.4141,207.4911,207.2215,207.3659,140243.0
2021-01-04 12:45:00,215.31,215.33,214.98,215.11,184345.0,207.3178,207.337,207.0,207.1252,184345.0
2021-01-04 12:50:00,215.13,215.63,214.95,215.62,205832.0,207.1445,207.6259,206.9711,207.6163,205832.0
2021-01-04 12:55:00,215.62,215.78,215.29,215.6,259752.0,207.6163,207.7703,207.2985,207.597,259752.0
2021-01-04 13:00:00,215.59,215.74,215.47,215.69,181969.0,207.5874,207.7318,207.4718,207.6837,181969.0
2021-01-04 13:05:00,215.7,215.71,215.27,215.6,178667.0,207.6933,207.7029,207.2793,207.597,178667.0
2021-01-04 13:10:00,215.62,216.2,215.62,215.96,278677.0,207.6163,208.1747,207.6163,207.9437,278677.0
2021-01-04 13:15:00,215.95,216.13,215.92,216.08,155864.0,207.934,208.1073,207.9051,208.0592,155864.0
2021-01-04 13:20:00,216.06,216.33,216.04,216.31,157216.0,208.0399,208.2999,208.0207,208.2807,157216.0
2021-01-04 13:25:00,216.3,216.54,216.21,216.34,206224.0,208.271,208.5021,208.1844,208.3096,206224.0
2021-01-04 13:30:00,216.32,216.4,216.03,216.06,152410.0,208.2903,208.3673,208.0111,208.0399,152410.0
2021-01-04 13:35:00,216.06,216.48,216.06,216.11,174812.0,208.0399,208.4444,208.0399,208.0881,174812.0
2021-01-04 13:40:00,216.12,216.68,216.12,216.64,150769.0,208.0977,208.6369,208.0977,208.5984,150769.0
2021-01-04 13:45:00,216.64,216.74,216.5,216.67,179315.0,208.5984,208.6947,208.4636,208.6273,179315.0
2021-01-04 13:50:00,216.67,217.06,216.45,217.02,213661.0,208.6273,209.0028,208.4155,208.9643,213661.0
2021-01-04 13:55:00,217.04,217.08,216.78,216.96,144270.0,208.9836,209.0221,208.7332,208.9065,144270.0
2021-01-04 14:00:00,216.96,217.06,216.78,216.96,149252.0,208.9065,209.0028,208.7332,208.9065,149252.0
2021-01-04 14:05:00,216.96,216.98,216.58,216.59,140684.0,208.9065,208.9258,208.5406,208.5503,140684.0
2021-01-04 14:10:00,216.58,216.83,216.21,216.81,202144.0,208.5406,208.7814,208.1844,208.7621,202144.0
2021-01-04 14:15:00,216.81,217.11,216.65,216.85,166530.0,208.7621,209.051,208.608,208.8006,166530.0
2021-01-04 14:20:00,216.84,217.09,216.69,217.07,110748.0,208.791,209.0317,208.6466,209.0125,110748.0
2021-01-04 14:25:00,217.07,217.07,216.71,216.77,110778.0,209.0125,209.0125,208.6658,208.7236,110778.0
2021-01-04 14:30:00,216.74,216.99,216.61,216.71,192606.0,208.6947,208.9354,208.5695,208.6658,192606.0
2021-01-04 14:35:00,216.7,216.89,216.56,216.81,116026.0,208.6562,208.8391,208.5214,208.7621,116026.0
2021-01-04 14:40:00,216.78,216.84,216.64,216.73,141304.0,208.7332,208.791,208.5984,208.6851,141304.0
2021-01-04 14:45:00,216.72,216.75,216.28,216.3,176632.0,208.6754,208.7043,208.2518,208.271,176632.0
2021-01-04 14:50:00,216.3,216.41,216.19,216.32,154436.0,208.271,208.377,208.1651,208.2903,154436.0
2021-01-04 14:55:00,216.32,217.31,216.32,217.25,319240.0,208.2903,209.2435,208.2903,209.1858,319240.0
2021-01-04 15:00:00,217.23,217.42,216.75,216.9,235511.0,209.1665,209.3495,208.7043,208.8488,235511.0
2021-01-04 15:05:00,216.92,217.35,216.83,217.03,187135.0,208.868,209.2821,208.7814,208.9739,187135.0
2021-01-04 15:10:00,217.06,217.3,217.0,217.25,162596.0,209.0028,209.2339,208.9451,209.1858,162596.0
2021-01-04 15:15:00,217.26,217.3,216.72,216.85,114245.0,209.1954,209.2339,208.6754,208.8006,114245.0
2021-01-04 15:20:00,216.85,217.04,216.71,216.96,154009.0,208.8006,208.9836,208.6658,208.9065,154009.0
2021-01-04 15:25:00,216.95,217.18,216.81,217.16,171664.0,208.8969,209.1184,208.7621,209.0991,171664.0
2021-01-04 15:30:00,217.15,217.4,216.78,217.27,230774.0,209.0895,209.3302,208.7332,209.205,230774.0
2021-01-04 15:35:00,217.27,217.46,217.2,217.43,163829.0,209.205,209.388,209.1376,209.3591,163829.0
2021-01-04 15:40:00,217.44,217.63,217.23,217.54,250721.0,209.3687,209.5517,209.1665,209.465,250721.0
2021-01-04 15:45:00,217.53,217.95,217.52,217.93,288296.0,209.4554,209.8598,209.4458,209.8405,288296.0
2021-01-04 15:50:00,217.94,218.24,217.67,217.68,615832.0,209.8502,210.139,209.5902,209.5998,615832.0
2021-01-04 15:55:00,217.7,217.98,217.29,217.81,1214589.0,209.6191,209.8887,209.2243,209.725,1214589.0
2021-01-05 09:30:00,217.61,217.91,216.25,217.32,899003.0,209.5324,209.8213,208.2229,209.2532,899003.0
2021-01-05 09:35:00,217.37,217.97,215.7,217.78,737817.0,209.3013,209.879,207.6933,209.6961,737817.0
2021-01-05 09:40:00,217.8,218.3,217.48,218.1,281697.0,209.7154,210.1968,209.4072,210.0042,281697.0
2021-01-05 09:45:00,218.1,218.4,217.91,218.11,264321.0,210.0042,210.2931,209.8213,210.0139,264321.0
2021-01-05 09:50:00,218.13,218.52,218.0,218.4,254917.0,210.0331,210.4086,209.9079,210.2931,254917.0
2021-01-05 09:55:00,218.44,218.46,217.5,217.74,217414.0,210.3316,210.3509,209.4265,209.6576,217414.0
2021-01-05 10:00:00,217.74,218.1,217.13,217.71,239365.0,209.6576,210.0042,209.0702,209.6287,239365.0
2021-01-05 10:05:00,217.7,217.73,217.26,217.31,214530.0,209.6191,209.648,209.1954,209.2435,214530.0
2021-01-05 10:10:00,217.33,217.59,217.2,217.34,168274.0,209.2628,209.5132,209.1376,209.2724,168274.0
2021-01-05 10:15:00,217.37,217.72,216.41,216.56,265919.0,209.3013,209.6383,208.377,208.5214,265919.0
2021-01-05 10:20:00,216.55,216.64,216.2,216.54,179868.0,208.5118,208.5984,208.1747,208.5021,179868.0
2021-01-05 10:25:00,216.56,217.14,216.51,216.95,200023.0,208.5214,209.0799,208.4732,208.8969,200023.0
2021-01-05 10:30:00,216.96,217.34,216.6,217.27,211385.0,208.9065,209.2724,208.5599,209.205,211385.0
2021-01-05 10:35:00,217.27,217.42,216.83,217.2,169086.0,209.205,209.3495,208.7814,209.1376,169086.0
2021-01-05 10:40:00,217.18,217.29,216.75,216.96,158429.0,209.1184,209.2243,208.7043,208.9065,158429.0
2021-01-05 10:45:00,216.96,217.26,216.77,217.18,130613.0,208.9065,209.1954,208.7236,209.1184,130613.0
2021-01-05 10:50:00,217.18,217.48,216.88,217.39,148948.0,209.1184,209.4072,208.8295,209.3206,148948.0
2021-01-05 10:55:00,217.37,217.37,216.75,216.78,135637.0,209.3013,209.3013,208.7043,208.7332,135637.0
2021-01-05 11:00:00,216.78,217.05,216.75,216.92,132654.0,208.7332,208.9932,208.7043,208.868,132654.0
2021-01-05 11:05:00,216.92,217.17,216.55,216.62,201891.0,208.868,209.1087,208.5118,208.5792,201891.0
2021-01-05 11:10:00,216.6,216.63,216.3,216.42,172206.0,208.5599,208.5888,208.271,208.3866,172206.0
2021-01-05 11:15:00,216.43,216.43,215.98,216.13,230661.0,208.3962,208.3962,207.9629,208.1073,230661.0
2021-01-05 11:20:00,216.13,216.3,216.1,216.21,151224.0,208.1073,208.271,208.0785,208.1844,151224.0
2021-01-05 11:25:00,216.21,216.8,216.15,216.68,184750.0,208.1844,208.7525,208.1266,208.6369,184750.0
2021-01-05 11:30:00,216.68,217.0,216.62,216.97,170182.0,208.6369,208.9451,208.5792,208.9162,170182.0
2021-01-05 11:35:00,216.97,217.24,216.92,217.14,172668.0,208.9162,209.1761,208.868,209.0799,172668.0
2021-01-05 11:40:00,217.15,217.43,217.11,217.22,189012.0,209.0895,209.3591,209.051,209.1569,189012.0
2021-01-05 11:45:00,217.24,217.51,217.13,217.41,148826.0,209.1761,209.4361,209.0702,209.3398,148826.0
2021-01-05 11:50:00,217.43,217.69,217.38,217.68,134788.0,209.3591,209.6094,209.3109,209.5998,134788.0
2021-01-05 11:55:00,217.69,217.74,217.28,217.38,146897.0,209.6094,209.6576,209.2147,209.3109,146897.0
2021-01-05 12:00:00,217.36,217.45,217.1,217.23,112771.0,209.2917,209.3783,209.0413,209.1665,112771.0
2021-01-05 12:05:00,217.24,217.49,217.04,217.22,111581.0,209.1761,209.4169,208.9836,209.1569,111581.0
2021-01-05 12:10:00,217.2,217.29,216.9,216.93,109831.0,209.1376,209.2243,208.8488,208.8777,109831.0
2021-01-05 12:15:00,216.93,216.93,216.36,216.58,162710.0,208.8777,208.8777,208.3288,208.5406,162710.0
2021-01-05 12:20:00,216.57,216.68,216.46,216.52,101917.0,208.531,208.6369,208.4251,208.4829,101917.0
2021-01-05 12:25:00,216.52,216.59,216.32,216.37,134812.0,208.4829,208.5503,208.2903,208.3384,134812.0
2021-01-05 12:30:00,216.38,216.63,216.37,216.46,131531.0,208.3481,208.5888,208.3384,208.4251,131531.0
2021-01-05 12:35:00,216.47,216.58,216.4,216.56,79516.0,208.4347,208.5406,208.3673,208.5214,79516.0
2021-01-05 12:40:00,216.56,216.59,216.16,216.29,118157.0,208.5214,208.5503,208.1362,208.2614,118157.0
2021-01-05 12:45:00,216.27,216.27,216.12,216.22,99919.0,208.2422,208.2422,208.0977,208.194,99919.0
2021-01-05 12:50:00,216.2,216.28,216.09,216.25,100586.0,208.1747,208.2518,208.0688,208.2229,100586.0
2021-01-05 12:55:00,216.27,216.5,216.25,216.45,126359.0,208.2422,208.4636,208.2229,208.4155,126359.0
2021-01-05 13:00:00,216.45,216.49,216.26,216.26,86125.0,208.4155,208.454,208.2325,208.2325,86125.0
2021-01-05 13:05:00,216.25,216.41,216.22,216.32,73031.0,208.2229,208.377,208.194,208.2903,73031.0
2021-01-05 13:10:00,216.31,216.39,216.23,216.38,64913.0,208.2807,208.3577,208.2036,208.3481,64913.0
2021-01-05 13:15:00,216.38,216.44,216.18,216.2,74482.0,208.3481,208.4058,208.1555,208.1747,74482.0
2021-01-05 13:20:00,216.2,216.34,216.11,216.12,97068.0,208.1747,208.3096,208.0881,208.0977,97068.0
2021-01-05 13:25:00,216.13,216.2,216.1,216.15,100003.0,208.1073,208.1747,208.0785,208.1266,100003.0
2021-01-05 13:30:00,216.14,216.44,216.12,216.44,117050.0,208.117,208.4058,208.0977,208.4058,117050.0
2021-01-05 13:35:00,216.45,216.59,216.45,216.52,105547.0,208.4155,208.5503,208.4155,208.4829,105547.0
2021-01-05 13:40:00,216.52,216.57,216.45,216.55,66910.0,208.4829,208.531,208.4155,208.5118,66910.0
2021-01-05 13:45:00,216.57,216.83,216.57,216.83,120904.0,208.531,208.7814,208.531,208.7814,120904.0
2021-01-05 13:50:00,216.82,216.92,216.76,216.77,121692.0,208.7717,208.868,208.714,208.7236,121692.0
2021-01-05 13:55:00,216.77,216.9,216.76,216.81,54409.0,208.7236,208.8488,208.714,208.7621,54409.0
2021-01-05 14:00:00,216.81,217.43,216.81,217.32,178025.0,208.7621,209.3591,208.7621,209.2532,178025.0
2021-01-05 14:05:00,217.32,217.65,217.29,217.55,169047.0,209.2532,209.5709,209.2243,209.4746,169047.0
2021-01-05 14:10:00,217.56,217.61,217.43,217.55,102848.0,209.4843,209.5324,209.3591,209.4746,102848.0
2021-01-05 14:15:00,217.56,217.71,217.5,217.55,118383.0,209.4843,209.6287,209.4265,209.4746,118383.0
2021-01-05 14:20:00,217.55,217.6,217.34,217.55,134852.0,209.4746,209.5228,209.2724,209.4746,134852.0
2021-01-05 14:25:00,217.56,217.59,217.45,217.54,107088.0,209.4843,209.5132,209.3783,209.465,107088.0
2021-01-05 14:30:00,217.57,217.86,217.56,217.79,175097.0,209.4939,209.7731,209.4843,209.7057,175097.0
2021-01-05 14:35:00,217.8,217.95,217.79,217.89,94506.0,209.7154,209.8598,209.7057,209.802,94506.0
2021-01-05 14:40:00,217.9,218.07,217.88,217.99,145428.0,209.8116,209.9753,209.7924,209.8983,145428.0
2021-01-05 14:45:00,218.0,218.04,217.83,217.91,115109.0,209.9079,209.9464,209.7442,209.8213,115109.0
2021-01-05 14:50:00,217.91,217.97,217.55,217.62,161876.0,209.8213,209.879,209.4746,209.542,161876.0
2021-01-05 14:55:00,217.64,217.76,217.58,217.64,108078.0,209.5613,209.6768,209.5035,209.5613,108078.0
2021-01-05 15:00:00,217.65,217.87,217.6,217.85,134154.0,209.5709,209.7828,209.5228,209.7635,134154.0
2021-01-05 15:05:00,217.84,217.96,217.76,217.91,100191.0,209.7539,209.8694,209.6768,209.8213,100191.0
2021-01-05 15:10:00,217.91,217.97,217.81,217.82,97535.0,209.8213,209.879,209.725,209.7346,97535.0
2021-01-05 15:15:00,217.83,217.86,217.56,217.77,106980.0,209.7442,209.7731,209.4843,209.6865,106980.0
2021-01-05 15:20:00,217.74,217.77,217.34,217.35,143760.0,209.6576,209.6865,209.2724,209.2821,143760.0
2021-01-05 15:25:00,217.35,217.36,217.05,217.07,159327.0,209.2821,209.2917,208.9932,209.0125,159327.0
2021-01-05 15:30:00,217.09,217.35,216.98,217.26,187721.0,209.0317,209.2821,208.9258,209.1954,187721.0
2021-01-05 15:35:00,217.26,217.43,217.12,217.14,136729.0,209.1954,209.3591,209.0606,209.0799,136729.0
2021-01-05 15:40:00,217.15,217.75,217.05,217.74,163428.0,209.0895,209.6672,208.9932,209.6576,163428.0
2021-01-05 15:45:00,217.71,218.08,217.61,218.02,235642.0,209.6287,209.985,209.5324,209.9272,235642.0
2021-01-05 15:50:00,218.08,218.39,217.82,218.17,344688.0,209.985,210.2835,209.7346,210.0716,344688.0
2021-01-05 15:55:00,218.16,218.24,217.81,218.01,700870.0,210.062,210.139,209.725,209.9176,700870.0
2021-01-06 09:30:00,212.18,213.5,212.0,212.3,2471400.0,204.304,205.575,204.1307,204.4195,2471400.0
2021-01-06 09:35:00,212.29,213.43,212.24,213.1,812079.0,204.4099,205.5076,204.3617,205.1898,812079.0
2021-01-06 09:40:00,213.11,213.17,212.43,212.83,619077.0,205.1994,205.2572,204.5447,204.9298,619077.0
2021-01-06 09:45:00,212.8,214.03,212.68,213.93,545051.0,204.901,206.0853,204.7854,205.989,545051.0
2021-01-06 09:50:00,213.9,214.35,213.66,213.83,415871.0,205.9601,206.3934,205.729,205.8927,415871.0
2021-01-06 09:55:00,213.86,213.94,213.17,213.25,375128.0,205.9216,205.9986,205.2572,205.3343,375128.0
2021-01-06 10:00:00,213.24,213.44,212.98,212.99,359690.0,205.3246,205.5172,205.0743,205.0839,359690.0
2021-01-06 10:05:00,213.01,214.18,212.83,214.18,366233.0,205.1032,206.2297,204.9298,206.2297,366233.0
2021-01-06 10:10:00,214.17,214.7,214.04,214.54,372465.0,206.2201,206.7304,206.0949,206.5764,372465.0
2021-01-06 10:15:00,214.53,214.87,214.39,214.64,569243.0,206.5667,206.8941,206.4319,206.6727,569243.0
2021-01-06 10:20:00,214.64,215.17,214.53,215.07,359194.0,206.6727,207.183,206.5667,207.0867,359194.0
2021-01-06 10:25:00,215.05,215.2,214.77,214.77,245784.0,207.0674,207.2119,206.7978,206.7978,245784.0
2021-01-06 10:30:00,214.77,215.5,214.74,215.37,287083.0,206.7978,207.5007,206.7689,207.3756,287083.0
2021-01-06 10:35:00,215.36,215.56,215.08,215.16,259159.0,207.3659,207.5585,207.0963,207.1734,259159.0
2021-01-06 10:40:00,215.15,215.65,215.15,215.64,208970.0,207.1637,207.6452,207.1637,207.6355,208970.0
2021-01-06 10:45:00,215.64,215.9,215.47,215.66,249008.0,207.6355,207.8859,207.4718,207.6548,249008.0
2021-01-06 10:50:00,215.65,216.15,215.58,215.73,308508.0,207.6452,208.1266,207.5778,207.7222,308508.0
2021-01-06 10:55:00,215.75,215.79,215.09,215.13,330886.0,207.7415,207.78,207.106,207.1445,330886.0
2021-01-06 11:00:00,215.13,215.21,214.88,214.95,317666.0,207.1445,207.2215,206.9037,206.9711,317666.0
2021-01-06 11:05:00,214.93,215.67,214.86,215.67,180960.0,206.9519,207.6644,206.8845,207.6644,180960.0
2021-01-06 11:10:00,215.67,215.8,215.49,215.68,177222.0,207.6644,207.7896,207.4911,207.6741,177222.0
2021-01-06 11:15:00,215.66,216.44,215.63,216.44,254127.0,207.6548,208.4058,207.6259,208.4058,254127.0
2021-01-06 11:20:00,216.43,216.49,215.58,215.6,197419.0,208.3962,208.454,207.5778,207.597,197419.0
2021-01-06 11:25:00,215.62,215.91,215.6,215.74,202016.0,207.6163,207.8955,207.597,207.7318,202016.0
2021-01-06 11:30:00,215.76,215.89,215.4,215.41,196827.0,207.7511,207.8763,207.4044,207.4141,196827.0
2021-01-06 11:35:00,215.4,215.48,215.05,215.23,198060.0,207.4044,207.4815,207.0674,207.2408,198060.0
2021-01-06 11:40:00,215.21,215.53,215.19,215.47,134175.0,207.2215,207.5296,207.2022,207.4718,134175.0
2021-01-06 11:45:00,215.48,215.72,215.41,215.59,110234.0,207.4815,207.7126,207.4141,207.5874,110234.0
2021-01-06 11:50:00,215.59,215.62,215.28,215.59,135879.0,207.5874,207.6163,207.2889,207.5874,135879.0
2021-01-06 11:55:00,215.59,215.81,215.49,215.51,128718.0,207.5874,207.7992,207.4911,207.5104,128718.0
2021-01-06 12:00:00,215.52,216.11,215.52,216.06,181600.0,207.52,208.0881,207.52,208.0399,181600.0
2021-01-06 12:05:00,216.03,216.41,215.83,215.86,185095.0,208.0111,208.377,207.8185,207.8474,185095.0
2021-01-06 12:10:00,215.85,215.92,215.73,215.78,131125.0,207.8377,207.9051,207.7222,207.7703,131125.0
2021-01-06 12:15:00,215.77,216.43,215.7,216.19,248888.0,207.7607,208.3962,207.6933,208.1651,248888.0
2021-01-06 12:20:00,216.17,216.3,215.82,215.88,160337.0,208.1459,208.271,207.8089,207.8666,160337.0
2021-01-06 12:25:00,215.87,216.11,215.74,216.07,122661.0,207.857,208.0881,207.7318,208.0496,122661.0
2021-01-06 12:30:00,216.05,216.17,215.87,215.92,127683.0,208.0303,208.1459,207.857,207.9051,127683.0
2021-01-06 12:35:00,215.92,216.05,215.71,215.81,130508.0,207.9051,208.0303,207.7029,207.7992,130508.0
2021-01-06 12:40:00,215.83,216.05,215.8,215.97,91009.0,207.8185,208.0303,207.7896,207.9533,91009.0
2021-01-06 12:45:00,215.96,216.11,215.82,215.95,106950.0,207.9437,208.0881,207.8089,207.934,106950.0
2021-01-06 12:50:00,215.97,215.97,215.56,215.85,173855.0,207.9533,207.9533,207.5585,207.8377,173855.0
2021-01-06 12:55:00,215.85,215.9,215.67,215.75,129392.0,207.8377,207.8859,207.6644,207.7415,129392.0
2021-01-06 13:00:00,215.77,216.0,215.74,215.79,110768.0,207.7607,207.9822,207.7318,207.78,110768.0
2021-01-06 13:05:00,215.78,215.88,215.53,215.6,147960.0,207.7703,207.8666,207.5296,207.597,147960.0
2021-01-06 13:10:00,215.6,216.03,215.59,216.03,130474.0,207.597,208.0111,207.5874,208.0111,130474.0
2021-01-06 13:15:00,216.03,216.3,215.53,215.57,166480.0,208.0111,208.271,207.5296,207.5681,166480.0
2021-01-06 13:20:00,215.57,215.61,215.03,215.03,208214.0,207.5681,207.6066,207.0482,207.0482,208214.0
2021-01-06 13:25:00,215.05,215.3,215.01,215.1,140068.0,207.0674,207.3082,207.0289,207.1156,140068.0
2021-01-06 13:30:00,215.09,215.28,215.02,215.12,231674.0,207.106,207.2889,207.0386,207.1348,231674.0
2021-01-06 13:35:00,215.12,215.42,215.12,215.39,131210.0,207.1348,207.4237,207.1348,207.3948,131210.0
2021-01-06 13:40:00,215.39,215.74,215.38,215.67,136532.0,207.3948,207.7318,207.3852,207.6644,136532.0
2021-01-06 13:45:00,215.67,215.94,215.64,215.76,127401.0,207.6644,207.9244,207.6355,207.7511,127401.0
2021-01-06 13:50:00,215.77,215.83,215.6,215.6,74940.0,207.7607,207.8185,207.597,207.597,74940.0
2021-01-06 13:55:00,215.61,215.62,215.37,215.56,128847.0,207.6066,207.6163,207.3756,207.5585,128847.0
2021-01-06 14:00:00,215.56,215.71,215.37,215.49,105084.0,207.5585,207.7029,207.3756,207.4911,105084.0
2021-01-06 14:05:00,215.49,215.69,215.43,215.48,114041.0,207.4911,207.6837,207.4333,207.4815,114041.0
2021-01-06 14:10:00,215.49,215.61,215.4,215.4,98525.0,207.4911,207.6066,207.4044,207.4044,98525.0
2021-01-06 14:15:00,215.41,215.42,214.72,214.88,293691.0,207.4141,207.4237,206.7497,206.9037,293691.0
2021-01-06 14:20:00,214.87,215.01,214.38,214.44,264860.0,206.8941,207.0289,206.4223,206.4801,264860.0
2021-01-06 14:25:00,214.43,214.54,213.94,213.99,327734.0,206.4705,206.5764,205.9986,206.0468,327734.0
2021-01-06 14:30:00,213.99,214.6,213.86,214.35,246717.0,206.0468,206.6341,205.9216,206.3934,246717.0
2021-01-06 14:35:00,214.36,214.62,213.99,214.46,315389.0,206.403,206.6534,206.0468,206.4993,315389.0
2021-01-06 14:40:00,214.44,215.09,214.29,214.75,261924.0,206.4801,207.106,206.3356,206.7786,261924.0
2021-01-06 14:45:00,214.77,214.92,214.02,214.09,190472.0,206.7978,206.9423,206.0757,206.1431,190472.0
2021-01-06 14:50:00,214.1,214.24,213.87,214.16,277512.0,206.1527,206.2875,205.9312,206.2105,277512.0
2021-01-06 14:55:00,214.15,214.45,214.09,214.24,157818.0,206.2008,206.4897,206.1431,206.2875,157818.0
2021-01-06 15:00:00,214.21,214.3,213.75,213.92,216209.0,206.2586,206.3453,205.8157,205.9794,216209.0
2021-01-06 15:05:00,213.94,214.32,213.94,214.22,189708.0,205.9986,206.3645,205.9986,206.2682,189708.0
2021-01-06 15:10:00,214.25,214.5,213.95,214.08,206384.0,206.2971,206.5379,206.0083,206.1334,206384.0
2021-01-06 15:15:00,214.09,214.16,213.82,214.08,287364.0,206.1431,206.2105,205.8831,206.1334,287364.0
2021-01-06 15:20:00,214.08,214.11,213.2,213.23,267846.0,206.1334,206.1623,205.2861,205.315,267846.0
2021-01-06 15:25:00,213.2,213.63,213.0,213.42,286580.0,205.2861,205.7001,205.0935,205.4979,286580.0
2021-01-06 15:30:00,213.43,213.65,213.13,213.44,266846.0,205.5076,205.7194,205.2187,205.5172,266846.0
2021-01-06 15:35:00,213.45,213.45,212.82,213.01,423186.0,205.5268,205.5268,204.9202,205.1032,423186.0
2021-01-06 15:40:00,213.0,213.55,212.97,213.49,347043.0,205.0935,205.6231,205.0646,205.5653,347043.0
2021-01-06 15:45:00,213.47,213.48,212.87,213.22,362221.0,205.5461,205.5557,204.9684,205.3054,362221.0
2021-01-06 15:50:00,213.22,213.22,212.16,212.42,837887.0,205.3054,205.3054,204.2847,204.5351,837887.0
2021-01-06 15:55:00,212.4,212.53,211.97,212.22,1428322.0,204.5158,204.641,204.1018,204.3425,1428322.0
2021-01-07 09:30:00,214.03,214.95,213.71,214.87,1558882.0,206.0853,206.9711,205.7772,206.8941,1558882.0
2021-01-07 09:35:00,214.9,216.03,214.83,215.46,511010.0,206.923,208.0111,206.8556,207.4622,511010.0
2021-01-07 09:40:00,215.47,216.32,215.3,216.27,462248.0,207.4718,208.2903,207.3082,208.2422,462248.0
2021-01-07 09:45:00,216.24,216.57,215.88,216.34,494250.0,208.2133,208.531,207.8666,208.3096,494250.0
2021-01-07 09:50:00,216.35,216.88,215.89,216.78,380799.0,208.3192,208.8295,207.8763,208.7332,380799.0
2021-01-07 09:55:00,216.79,217.19,216.75,216.91,352526.0,208.7428,209.128,208.7043,208.8584,352526.0
2021-01-07 10:00:00,216.92,217.4,216.8,217.4,321945.0,208.868,209.3302,208.7525,209.3302,321945.0
2021-01-07 10:05:00,217.39,217.59,217.06,217.56,251309.0,209.3206,209.5132,209.0028,209.4843,251309.0
2021-01-07 10:10:00,217.57,218.06,217.49,217.98,493330.0,209.4939,209.9657,209.4169,209.8887,493330.0
2021-01-07 10:15:00,217.98,218.1,217.68,217.78,289533.0,209.8887,210.0042,209.5998,209.6961,289533.0
2021-01-07 10:20:00,217.8,217.89,217.29,217.35,289785.0,209.7154,209.802,209.2243,209.2821,289785.0
2021-01-07 10:25:00,217.36,217.6,217.01,217.03,189057.0,209.2917,209.5228,208.9547,208.9739,189057.0
2021-01-07 10:30:00,217.02,217.22,216.9,217.11,234032.0,208.9643,209.1569,208.8488,209.051,234032.0
2021-01-07 10:35:00,217.12,217.21,216.79,216.86,189769.0,209.0606,209.1473,208.7428,208.8103,189769.0
2021-01-07 10:40:00,216.86,217.34,216.79,217.23,159772.0,208.8103,209.2724,208.7428,209.1665,159772.0
2021-01-07 10:45:00,217.23,217.73,217.01,217.72,251543.0,209.1665,209.648,208.9547,209.6383,251543.0
2021-01-07 10:50:00,217.73,217.79,217.44,217.65,184949.0,209.648,209.7057,209.3687,209.5709,184949.0
2021-01-07 10:55:00,217.65,218.14,217.58,218.11,269002.0,209.5709,210.0427,209.5035,210.0139,269002.0
2021-01-07 11:00:00,218.09,218.13,217.41,217.41,179289.0,209.9946,210.0331,209.3398,209.3398,179289.0
2021-01-07 11:05:00,217.43,217.83,217.41,217.56,145964.0,209.3591,209.7442,209.3398,209.4843,145964.0
2021-01-07 11:10:00,217.55,217.83,217.54,217.64,191846.0,209.4746,209.7442,209.465,209.5613,191846.0
2021-01-07 11:15:00,217.65,217.79,217.59,217.61,126756.0,209.5709,209.7057,209.5132,209.5324,126756.0
2021-01-07 11:20:00,217.61,217.9,217.6,217.87,142261.0,209.5324,209.8116,209.5228,209.7828,142261.0
2021-01-07 11:25:00,217.87,218.36,217.85,218.24,290806.0,209.7828,210.2546,209.7635,210.139,290806.0
2021-01-07 11:30:00,218.27,218.54,218.26,218.39,259105.0,210.1679,210.4279,210.1583,210.2835,259105.0
2021-01-07 11:35:00,218.39,218.78,218.39,218.62,174051.0,210.2835,210.659,210.2835,210.5049,174051.0
2021-01-07 11:40:00,218.62,218.65,218.26,218.3,191606.0,210.5049,210.5338,210.1583,210.1968,191606.0
2021-01-07 11:45:00,218.3,218.51,218.21,218.43,155684.0,210.1968,210.399,210.1101,210.322,155684.0
2021-01-07 11:50:00,218.43,218.44,218.24,218.37,147106.0,210.322,210.3316,210.139,210.2642,147106.0
2021-01-07 11:55:00,218.37,218.58,218.16,218.29,170499.0,210.2642,210.4664,210.062,210.1872,170499.0
2021-01-07 12:00:00,218.33,218.46,218.12,218.12,146381.0,210.2257,210.3509,210.0235,210.0235,146381.0
2021-01-07 12:05:00,218.11,218.14,217.86,218.03,117099.0,210.0139,210.0427,209.7731,209.9368,117099.0
2021-01-07 12:10:00,218.03,218.03,217.76,217.8,108910.0,209.9368,209.9368,209.6768,209.7154,108910.0
2021-01-07 12:15:00,217.81,218.15,217.81,218.0,148908.0,209.725,210.0524,209.725,209.9079,148908.0
2021-01-07 12:20:00,217.99,218.12,217.89,218.02,71730.0,209.8983,210.0235,209.802,209.9272,71730.0
2021-01-07 12:25:00,218.01,218.04,217.9,217.99,70269.0,209.9176,209.9464,209.8116,209.8983,70269.0
2021-01-07 12:30:00,218.0,218.18,217.97,218.08,88749.0,209.9079,210.0813,209.879,209.985,88749.0
2021-01-07 12:35:00,218.07,218.2,218.01,218.16,92313.0,209.9753,210.1005,209.9176,210.062,92313.0
2021-01-07 12:40:00,218.16,218.33,218.08,218.09,104192.0,210.062,210.2257,209.985,209.9946,104192.0
2021-01-07 12:45:00,218.1,218.17,218.03,218.17,91173.0,210.0042,210.0716,209.9368,210.0716,91173.0
2021-01-07 12:50:00,218.17,218.4,218.15,218.34,104633.0,210.0716,210.2931,210.0524,210.2353,104633.0
2021-01-07 12:55:00,218.34,218.34,218.06,218.16,72616.0,210.2353,210.2353,209.9657,210.062,72616.0
2021-01-07 13:00:00,218.17,218.29,218.06,218.19,80484.0,210.0716,210.1872,209.9657,210.0909,80484.0
2021-01-07 13:05:00,218.19,218.19,217.7,217.7,110135.0,210.0909,210.0909,209.6191,209.6191,110135.0
2021-01-07 13:10:00,217.68,217.97,217.65,217.95,84974.0,209.5998,209.879,209.5709,209.8598,84974.0
2021-01-07 13:15:00,217.98,218.21,217.93,218.17,94479.0,209.8887,210.1101,209.8405,210.0716,94479.0
2021-01-07 13:20:00,218.16,218.25,218.04,218.21,65763.0,210.062,210.1487,209.9464,210.1101,65763.0
2021-01-07 13:25:00,218.22,218.24,218.12,218.21,86211.0,210.1198,210.139,210.0235,210.1101,86211.0
2021-01-07 13:30:00,218.22,218.58,218.2,218.47,149021.0,210.1198,210.4664,210.1005,210.3605,149021.0
2021-01-07 13:35:00,218.46,218.56,218.36,218.54,93613.0,210.3509,210.4471,210.2546,210.4279,93613.0
2021-01-07 13:40:00,218.53,218.58,218.45,218.54,86435.0,210.4183,210.4664,210.3412,210.4279,86435.0
2021-01-07 13:45:00,218.55,218.64,218.27,218.34,124638.0,210.4375,210.5242,210.1679,210.2353,124638.0
2021-01-07 13:50:00,218.34,218.49,218.34,218.35,92378.0,210.2353,210.3797,210.2353,210.2449,92378.0
2021-01-07 13:55:00,218.37,218.64,218.37,218.58,99494.0,210.2642,210.5242,210.2642,210.4664,99494.0
2021-01-07 14:00:00,218.59,218.59,218.31,218.44,105586.0,210.476,210.476,210.2064,210.3316,105586.0
2021-01-07 14:05:00,218.45,218.49,218.3,218.34,68945.0,210.3412,210.3797,210.1968,210.2353,68945.0
2021-01-07 14:10:00,218.34,218.4,218.17,218.32,120510.0,210.2353,210.2931,210.0716,210.2161,120510.0
2021-01-07 14:15:00,218.33,218.35,218.12,218.14,56933.0,210.2257,210.2449,210.0235,210.0427,56933.0
2021-01-07 14:20:00,218.12,218.27,218.02,218.06,94517.0,210.0235,210.1679,209.9272,209.9657,94517.0
2021-01-07 14:25:00,218.06,218.07,217.87,217.93,97389.0,209.9657,209.9753,209.7828,209.8405,97389.0
2021-01-07 14:30:00,217.95,218.05,217.84,218.0,103491.0,209.8598,209.9561,209.7539,209.9079,103491.0
2021-01-07 14:35:00,217.98,218.21,217.98,218.2,86509.0,209.8887,210.1101,209.8887,210.1005,86509.0
2021-01-07 14:40:00,218.2,218.3,218.13,218.23,86833.0,210.1005,210.1968,210.0331,210.1294,86833.0
2021-01-07 14:45:00,218.22,218.38,218.14,218.3,127801.0,210.1198,210.2738,210.0427,210.1968,127801.0
2021-01-07 14:50:00,218.3,218.48,218.22,218.43,99162.0,210.1968,210.3701,210.1198,210.322,99162.0
2021-01-07 14:55:00,218.42,218.73,218.38,218.7,143258.0,210.3123,210.6108,210.2738,210.5819,143258.0
2021-01-07 15:00:00,218.7,218.98,218.63,218.97,204996.0,210.5819,210.8516,210.5145,210.8419,204996.0
2021-01-07 15:05:00,218.95,218.99,218.79,218.86,138070.0,210.8227,210.8612,210.6686,210.736,138070.0
2021-01-07 15:10:00,218.86,218.89,218.58,218.78,179741.0,210.736,210.7649,210.4664,210.659,179741.0
2021-01-07 15:15:00,218.8,218.9,218.73,218.86,113892.0,210.6782,210.7745,210.6108,210.736,113892.0
2021-01-07 15:20:00,218.85,219.05,218.79,219.03,187983.0,210.7264,210.919,210.6686,210.8997,187983.0
2021-01-07 15:25:00,219.03,219.25,219.02,219.19,194982.0,210.8997,211.1115,210.8901,211.0538,194982.0
2021-01-07 15:30:00,219.18,219.22,219.01,219.21,165428.0,211.0441,211.0826,210.8804,211.073,165428.0
2021-01-07 15:35:00,219.2,219.34,219.15,219.24,208517.0,211.0634,211.1982,211.0152,211.1019,208517.0
2021-01-07 15:40:00,219.23,219.25,218.94,219.02,222005.0,211.0923,211.1115,210.813,210.8901,222005.0
2021-01-07 15:45:00,219.03,219.17,218.94,218.96,242379.0,210.8997,211.0345,210.813,210.8323,242379.0
2021-01-07 15:50:00,218.95,219.0,218.53,218.76,425327.0,210.8227,210.8708,210.4183,210.6397,425327.0
2021-01-07 15:55:00,218.78,218.79,218.15,218.29,968897.0,210.659,210.6686,210.0524,210.1872,968897.0
2021-01-08 09:30:00,218.76,218.96,218.13,218.72,834040.0,210.6397,210.8323,210.0331,210.6012,834040.0
2021-01-08 09:35:00,218.76,219.83,218.74,219.79,463456.0,210.6397,211.67,210.6205,211.6315,463456.0
2021-01-08 09:40:00,219.83,220.58,219.82,220.16,547313.0,211.67,212.3922,211.6604,211.9878,547313.0
2021-01-08 09:45:00,220.12,220.4,219.34,219.43,287811.0,211.9492,212.2188,211.1982,211.2849,287811.0
2021-01-08 09:50:00,219.43,219.55,219.03,219.1,207459.0,211.2849,211.4004,210.8997,210.9671,207459.0
2021-01-08 09:55:00,219.1,219.32,218.8,218.89,246570.0,210.9671,211.1789,210.6782,210.7649,246570.0
2021-01-08 10:00:00,218.9,219.84,218.88,219.61,165238.0,210.7745,211.6796,210.7553,211.4582,165238.0
2021-01-08 10:05:00,219.61,219.96,219.49,219.5,178184.0,211.4582,211.7952,211.3426,211.3523,178184.0
2021-01-08 10:10:00,219.49,219.83,219.46,219.48,176701.0,211.3426,211.67,211.3137,211.333,176701.0
2021-01-08 10:15:00,219.46,219.94,219.37,219.76,200979.0,211.3137,211.7759,211.2271,211.6026,200979.0
2021-01-08 10:20:00,219.77,219.77,218.75,218.91,231607.0,211.6122,211.6122,210.6301,210.7842,231607.0
2021-01-08 10:25:00,218.91,218.95,217.93,218.17,252537.0,210.7842,210.8227,209.8405,210.0716,252537.0
2021-01-08 10:30:00,218.17,218.53,218.05,218.42,205566.0,210.0716,210.4183,209.9561,210.3123,205566.0
2021-01-08 10:35:00,218.42,218.76,218.21,218.68,199274.0,210.3123,210.6397,210.1101,210.5627,199274.0
2021-01-08 10:40:00,218.7,219.09,218.69,218.79,177875.0,210.5819,210.9575,210.5723,210.6686,177875.0
2021-01-08 10:45:00,218.78,219.29,218.73,219.15,158987.0,210.659,211.15,210.6108,211.0152,158987.0
2021-01-08 10:50:00,219.14,219.22,218.96,219.15,139893.0,211.0056,211.0826,210.8323,211.0152,139893.0
2021-01-08 10:55:00,219.17,219.2,218.71,218.83,119502.0,211.0345,211.0634,210.5916,210.7071,119502.0
2021-01-08 11:00:00,218.84,219.09,218.61,219.07,145116.0,210.7168,210.9575,210.4953,210.9382,145116.0
2021-01-08 11:05:00,219.06,219.4,218.79,218.86,152580.0,210.9286,211.256,210.6686,210.736,152580.0
2021-01-08 11:10:00,218.87,218.88,218.17,218.23,145427.0,210.7456,210.7553,210.0716,210.1294,145427.0
2021-01-08 11:15:00,218.21,218.21,217.75,217.89,190679.0,210.1101,210.1101,209.6672,209.802,190679.0
2021-01-08 11:20:00,217.89,218.06,217.72,218.06,137325.0,209.802,209.9657,209.6383,209.9657,137325.0
2021-01-08 11:25:00,218.04,218.11,217.83,218.02,146548.0,209.9464,210.0139,209.7442,209.9272,146548.0
2021-01-08 11:30:00,218.03,218.13,217.82,218.02,152066.0,209.9368,210.0331,209.7346,209.9272,152066.0
2021-01-08 11:35:00,218.04,218.23,217.83,217.91,144182.0,209.9464,210.1294,209.7442,209.8213,144182.0
2021-01-08 11:40:00,217.92,217.99,217.69,217.9,128687.0,209.8309,209.8983,209.6094,209.8116,128687.0
2021-01-08 11:45:00,217.94,218.01,217.72,217.81,110368.0,209.8502,209.9176,209.6383,209.725,110368.0
2021-01-08 11:50:00,217.81,217.92,217.52,217.91,142039.0,209.725,209.8309,209.4458,209.8213,142039.0
2021-01-08 11:55:00,217.89,218.29,217.88,218.25,163603.0,209.802,210.1872,209.7924,210.1487,163603.0
2021-01-08 12:00:00,218.26,218.29,217.79,217.95,110078.0,210.1583,210.1872,209.7057,209.8598,110078.0
2021-01-08 12:05:00,217.95,218.16,217.85,218.09,92198.0,209.8598,210.062,209.7635,209.9946,92198.0
2021-01-08 12:10:00,218.08,218.47,218.08,218.4,104142.0,209.985,210.3605,209.985,210.2931,104142.0
2021-01-08 12:15:00,218.39,218.69,218.36,218.67,174084.0,210.2835,210.5723,210.2546,210.5531,174084.0
2021-01-08 12:20:00,218.67,218.94,218.3,218.36,320326.0,210.5531,210.813,210.1968,210.2546,320326.0
2021-01-08 12:25:00,218.37,218.43,218.3,218.37,87582.0,210.2642,210.322,210.1968,210.2642,87582.0
2021-01-08 12:30:00,218.38,218.58,218.25,218.53,103326.0,210.2738,210.4664,210.1487,210.4183,103326.0
2021-01-08 12:35:00,218.53,218.65,218.42,218.57,88437.0,210.4183,210.5338,210.3123,210.4568,88437.0
2021-01-08 12:40:00,218.58,218.75,218.42,218.63,105777.0,210.4664,210.6301,210.3123,210.5145,105777.0
2021-01-08 12:45:00,218.61,218.65,217.97,218.01,157609.0,210.4953,210.5338,209.879,209.9176,157609.0
2021-01-08 12:50:00,218.04,218.23,217.92,218.18,84694.0,209.9464,210.1294,209.8309,210.0813,84694.0
2021-01-08 12:55:00,218.17,218.2,218.05,218.14,67004.0,210.0716,210.1005,209.9561,210.0427,67004.0
2021-01-08 13:00:00,218.14,218.19,217.86,218.12,116137.0,210.0427,210.0909,209.7731,210.0235,116137.0
2021-01-08 13:05:00,218.1,218.13,217.98,218.05,82364.0,210.0042,210.0331,209.8887,209.9561,82364.0
2021-01-08 13:10:00,218.05,218.32,218.05,218.24,113094.0,209.9561,210.2161,209.9561,210.139,113094.0
2021-01-08 13:15:00,218.25,218.28,217.84,217.87,107225.0,210.1487,210.1775,209.7539,209.7828,107225.0
2021-01-08 13:20:00,217.86,217.86,217.25,217.56,178490.0,209.7731,209.7731,209.1858,209.4843,178490.0
2021-01-08 13:25:00,217.58,217.82,217.51,217.76,127197.0,209.5035,209.7346,209.4361,209.6768,127197.0
2021-01-08 13:30:00,217.75,217.89,217.6,217.61,84986.0,209.6672,209.802,209.5228,209.5324,84986.0
2021-01-08 13:35:00,217.6,217.82,217.23,217.61,135474.0,209.5228,209.7346,209.1665,209.5324,135474.0
2021-01-08 13:40:00,217.6,217.6,217.02,217.48,156253.0,209.5228,209.5228,208.9643,209.4072,156253.0
2021-01-08 13:45:00,217.47,217.78,217.44,217.74,124084.0,209.3976,209.6961,209.3687,209.6576,124084.0
2021-01-08 13:50:00,217.72,217.88,217.71,217.84,75257.0,209.6383,209.7924,209.6287,209.7539,75257.0
2021-01-08 13:55:00,217.83,217.98,217.77,217.96,115046.0,209.7442,209.8887,209.6865,209.8694,115046.0
2021-01-08 14:00:00,217.94,218.18,217.89,217.98,115894.0,209.8502,210.0813,209.802,209.8887,115894.0
2021-01-08 14:05:00,218.0,218.29,217.96,218.09,130434.0,209.9079,210.1872,209.8694,209.9946,130434.0
2021-01-08 14:10:00,218.09,218.29,217.98,218.08,107326.0,209.9946,210.1872,209.8887,209.985,107326.0
2021-01-08 14:15:00,218.07,218.26,218.01,218.22,116066.0,209.9753,210.1583,209.9176,210.1198,116066.0
2021-01-08 14:20:00,218.22,218.4,218.1,218.37,134394.0,210.1198,210.2931,210.0042,210.2642,134394.0
2021-01-08 14:25:00,218.36,218.75,218.18,218.68,149808.0,210.2546,210.6301,210.0813,210.5627,149808.0
2021-01-08 14:30:00,218.67,218.81,218.52,218.56,94418.0,210.5531,210.6879,210.4086,210.4471,94418.0
2021-01-08 14:35:00,218.56,218.76,218.55,218.72,66413.0,210.4471,210.6397,210.4375,210.6012,66413.0
2021-01-08 14:40:00,218.72,218.78,218.48,218.57,101942.0,210.6012,210.659,210.3701,210.4568,101942.0
2021-01-08 14:45:00,218.57,218.89,218.43,218.89,113864.0,210.4568,210.7649,210.322,210.7649,113864.0
2021-01-08 14:50:00,218.88,219.1,218.82,218.96,161330.0,210.7553,210.9671,210.6975,210.8323,161330.0
2021-01-08 14:55:00,218.97,219.33,218.91,219.18,136818.0,210.8419,211.1886,210.7842,211.0441,136818.0
2021-01-08 15:00:00,219.17,219.48,219.11,219.34,165253.0,211.0345,211.333,210.9767,211.1982,165253.0
2021-01-08 15:05:00,219.37,219.37,219.13,219.27,99395.0,211.2271,211.2271,210.996,211.1308,99395.0
2021-01-08 15:10:00,219.28,219.5,219.1,219.37,136477.0,211.1404,211.3523,210.9671,211.2271,136477.0
2021-01-08 15:15:00,219.37,219.63,219.35,219.58,134603.0,211.2271,211.4774,211.2078,211.4293,134603.0
2021-01-08 15:20:00,219.6,219.65,219.26,219.28,130779.0,211.4485,211.4967,211.1212,211.1404,130779.0
2021-01-08 15:25:00,219.3,219.67,219.29,219.55,184953.0,211.1597,211.5159,211.15,211.4004,184953.0
2021-01-08 15:30:00,219.53,219.72,219.3,219.7,177308.0,211.3811,211.5641,211.1597,211.5448,177308.0
2021-01-08 15:35:00,219.72,219.79,219.58,219.77,165217.0,211.5641,211.6315,211.4293,211.6122,165217.0
2021-01-08 15:40:00,219.76,219.84,219.65,219.83,190732.0,211.6026,211.6796,211.4967,211.67,190732.0
2021-01-08 15:45:00,219.81,220.03,219.78,219.89,324429.0,211.6507,211.8626,211.6219,211.7278,324429.0
2021-01-08 15:50:00,219.89,220.2,219.16,219.67,440546.0,211.7278,212.0263,211.0249,211.5159,440546.0
2021-01-08 15:55:00,219.67,219.92,219.32,219.56,860476.0,211.5159,211.7567,211.1789,211.41,860476.0
2021-01-11 09:30:00,218.55,218.65,217.33,217.37,896955.0,210.4375,210.5338,209.2628,209.3013,896955.0
2021-01-11 09:35:00,217.38,218.01,216.73,217.93,459779.0,209.3109,209.9176,208.6851,209.8405,459779.0
2021-01-11 09:40:00,217.95,218.31,217.17,217.18,325372.0,209.8598,210.2064,209.1087,209.1184,325372.0
2021-01-11 09:45:00,217.21,217.53,216.85,217.08,293047.0,209.1473,209.4554,208.8006,209.0221,293047.0
2021-01-11 09:50:00,217.1,217.65,217.01,217.65,264813.0,209.0413,209.5709,208.9547,209.5709,264813.0
2021-01-11 09:55:00,217.64,217.95,217.4,217.43,242257.0,209.5613,209.8598,209.3302,209.3591,242257.0
2021-01-11 10:00:00,217.43,217.79,217.0,217.73,328255.0,209.3591,209.7057,208.9451,209.648,328255.0
2021-01-11 10:05:00,217.73,218.51,217.73,218.43,259301.0,209.648,210.399,209.648,210.322,259301.0
2021-01-11 10:10:00,218.42,218.62,218.31,218.57,204071.0,210.3123,210.5049,210.2064,210.4568,204071.0
2021-01-11 10:15:00,218.54,218.7,218.31,218.35,200941.0,210.4279,210.5819,210.2064,210.2449,200941.0
2021-01-11 10:20:00,218.34,218.71,218.3,218.51,186957.0,210.2353,210.5916,210.1968,210.399,186957.0
2021-01-11 10:25:00,218.51,218.84,218.48,218.76,107483.0,210.399,210.7168,210.3701,210.6397,107483.0
2021-01-11 10:30:00,218.76,218.91,218.66,218.88,136744.0,210.6397,210.7842,210.5434,210.7553,136744.0
2021-01-11 10:35:00,218.89,218.91,218.7,218.82,164056.0,210.7649,210.7842,210.5819,210.6975,164056.0
2021-01-11 10:40:00,218.82,218.86,218.61,218.68,202060.0,210.6975,210.736,210.4953,210.5627,202060.0
2021-01-11 10:45:00,218.69,218.72,218.31,218.33,189429.0,210.5723,210.6012,210.2064,210.2257,189429.0
2021-01-11 10:50:00,218.33,218.56,218.21,218.37,155155.0,210.2257,210.4471,210.1101,210.2642,155155.0
2021-01-11 10:55:00,218.34,218.52,218.25,218.36,95232.0,210.2353,210.4086,210.1487,210.2546,95232.0
2021-01-11 11:00:00,218.38,218.39,218.01,218.09,108403.0,210.2738,210.2835,209.9176,209.9946,108403.0
2021-01-11 11:05:00,218.1,218.16,217.93,218.0,138126.0,210.0042,210.062,209.8405,209.9079,138126.0
2021-01-11 11:10:00,218.0,218.01,217.44,217.46,170401.0,209.9079,209.9176,209.3687,209.388,170401.0
2021-01-11 11:15:00,217.46,217.63,217.44,217.53,89994.0,209.388,209.5517,209.3687,209.4554,89994.0
2021-01-11 11:20:00,217.55,218.07,217.49,218.04,138940.0,209.4746,209.9753,209.4169,209.9464,138940.0
2021-01-11 11:25:00,218.06,218.14,217.88,218.08,118489.0,209.9657,210.0427,209.7924,209.985,118489.0
2021-01-11 11:30:00,218.08,218.32,218.05,218.21,100871.0,209.985,210.2161,209.9561,210.1101,100871.0
2021-01-11 11:35:00,218.21,218.49,218.17,218.45,130612.0,210.1101,210.3797,210.0716,210.3412,130612.0
2021-01-11 11:40:00,218.44,218.57,218.25,218.32,118194.0,210.3316,210.4568,210.1487,210.2161,118194.0
2021-01-11 11:45:00,218.32,218.46,218.16,218.32,76293.0,210.2161,210.3509,210.062,210.2161,76293.0
2021-01-11 11:50:00,218.31,218.34,217.92,217.95,105277.0,210.2064,210.2353,209.8309,209.8598,105277.0
2021-01-11 11:55:00,217.93,218.15,217.9,218.11,70697.0,209.8405,210.0524,209.8116,210.0139,70697.0
2021-01-11 12:00:00,218.12,218.28,218.06,218.11,80762.0,210.0235,210.1775,209.9657,210.0139,80762.0
2021-01-11 12:05:00,218.11,218.17,217.88,218.17,70930.0,210.0139,210.0716,209.7924,210.0716,70930.0
2021-01-11 12:10:00,218.16,218.2,217.99,218.13,85310.0,210.062,210.1005,209.8983,210.0331,85310.0
2021-01-11 12:15:00,218.14,218.24,218.05,218.13,63075.0,210.0427,210.139,209.9561,210.0331,63075.0
2021-01-11 12:20:00,218.16,218.25,218.06,218.23,71075.0,210.062,210.1487,209.9657,210.1294,71075.0
2021-01-11 12:25:00,218.22,218.25,217.9,218.23,125226.0,210.1198,210.1487,209.8116,210.1294,125226.0
2021-01-11 12:30:00,218.22,218.55,218.19,218.37,283759.0,210.1198,210.4375,210.0909,210.2642,283759.0
2021-01-11 12:35:00,218.37,218.38,218.13,218.16,48497.0,210.2642,210.2738,210.0331,210.062,48497.0
2021-01-11 12:40:00,218.15,218.31,218.1,218.3,82102.0,210.0524,210.2064,210.0042,210.1968,82102.0
2021-01-11 12:45:00,218.31,218.44,218.2,218.26,80025.0,210.2064,210.3316,210.1005,210.1583,80025.0
2021-01-11 12:50:00,218.26,218.45,218.17,218.4,63337.0,210.1583,210.3412,210.0716,210.2931,63337.0
2021-01-11 12:55:00,218.39,218.45,218.18,218.26,53985.0,210.2835,210.3412,210.0813,210.1583,53985.0
2021-01-11 13:00:00,218.28,218.4,218.28,218.34,46340.0,210.1775,210.2931,210.1775,210.2353,46340.0
2021-01-11 13:05:00,218.34,218.51,218.28,218.35,59268.0,210.2353,210.399,210.1775,210.2449,59268.0
2021-01-11 13:10:00,218.36,218.46,218.25,218.41,68380.0,210.2546,210.3509,210.1487,210.3027,68380.0
2021-01-11 13:15:00,218.44,218.53,218.22,218.23,83949.0,210.3316,210.4183,210.1198,210.1294,83949.0
2021-01-11 13:20:00,218.21,218.23,217.94,218.08,102491.0,210.1101,210.1294,209.8502,209.985,102491.0
2021-01-11 13:25:00,218.08,218.08,217.8,217.9,82126.0,209.985,209.985,209.7154,209.8116,82126.0
2021-01-11 13:30:00,217.9,217.97,217.73,217.87,75575.0,209.8116,209.879,209.648,209.7828,75575.0
2021-01-11 13:35:00,217.87,217.96,217.82,217.95,51311.0,209.7828,209.8694,209.7346,209.8598,51311.0
2021-01-11 13:40:00,217.94,217.94,217.67,217.81,89939.0,209.8502,209.8502,209.5902,209.725,89939.0
2021-01-11 13:45:00,217.81,217.86,217.51,217.55,117226.0,209.725,209.7731,209.4361,209.4746,117226.0
2021-01-11 13:50:00,217.56,217.8,217.55,217.77,65404.0,209.4843,209.7154,209.4746,209.6865,65404.0
2021-01-11 13:55:00,217.77,217.86,217.66,217.79,71297.0,209.6865,209.7731,209.5806,209.7057,71297.0
2021-01-11 14:00:00,217.79,217.8,217.49,217.63,125292.0,209.7057,209.7154,209.4169,209.5517,125292.0
2021-01-11 14:05:00,217.61,217.72,217.49,217.58,91741.0,209.5324,209.6383,209.4169,209.5035,91741.0
2021-01-11 14:10:00,217.57,217.7,217.42,217.46,98469.0,209.4939,209.6191,209.3495,209.388,98469.0
2021-01-11 14:15:00,217.45,217.71,217.44,217.46,73450.0,209.3783,209.6287,209.3687,209.388,73450.0
2021-01-11 14:20:00,217.47,217.55,217.27,217.42,148368.0,209.3976,209.4746,209.205,209.3495,148368.0
2021-01-11 14:25:00,217.43,217.49,217.27,217.4,104984.0,209.3591,209.4169,209.205,209.3302,104984.0
2021-01-11 14:30:00,217.37,217.55,217.21,217.41,103799.0,209.3013,209.4746,209.1473,209.3398,103799.0
2021-01-11 14:35:00,217.43,217.47,217.25,217.31,71774.0,209.3591,209.3976,209.1858,209.2435,71774.0
2021-01-11 14:40:00,217.3,217.75,217.25,217.7,85276.0,209.2339,209.6672,209.1858,209.6191,85276.0
2021-01-11 14:45:00,217.7,217.88,217.6,217.69,81156.0,209.6191,209.7924,209.5228,209.6094,81156.0
2021-01-11 14:50:00,217.67,217.89,217.59,217.88,85605.0,209.5902,209.802,209.5132,209.7924,85605.0
2021-01-11 14:55:00,217.85,218.06,217.81,217.95,137059.0,209.7635,209.9657,209.725,209.8598,137059.0
2021-01-11 15:00:00,217.97,218.04,217.74,217.89,111572.0,209.879,209.9464,209.6576,209.802,111572.0
2021-01-11 15:05:00,217.94,217.97,217.62,217.71,83183.0,209.8502,209.879,209.542,209.6287,83183.0
2021-01-11 15:10:00,217.69,217.77,217.5,217.56,113514.0,209.6094,209.6865,209.4265,209.4843,113514.0
2021-01-11 15:15:00,217.55,217.68,217.45,217.54,158438.0,209.4746,209.5998,209.3783,209.465,158438.0
2021-01-11 15:20:00,217.51,217.55,217.12,217.24,138761.0,209.4361,209.4746,209.0606,209.1761,138761.0
2021-01-11 15:25:00,217.25,217.58,217.13,217.22,144335.0,209.1858,209.5035,209.0702,209.1569,144335.0
2021-01-11 15:30:00,217.22,217.48,217.19,217.29,107704.0,209.1569,209.4072,209.128,209.2243,107704.0
2021-01-11 15:35:00,217.27,217.63,217.26,217.38,131087.0,209.205,209.5517,209.1954,209.3109,131087.0
2021-01-11 15:40:00,217.38,217.77,217.32,217.61,173134.0,209.3109,209.6865,209.2532,209.5324,173134.0
2021-01-11 15:45:00,217.63,218.0,217.59,217.96,179235.0,209.5517,209.9079,209.5132,209.8694,179235.0
2021-01-11 15:50:00,217.96,218.09,217.52,217.53,318244.0,209.8694,209.9946,209.4458,209.4554,318244.0
2021-01-11 15:55:00,217.53,217.75,217.33,217.5,781699.0,209.4554,209.6672,209.2628,209.4265,781699.0
2021-01-12 09:30:00,216.56,217.1,216.3,216.39,909330.0,208.5214,209.0413,208.271,208.3577,909330.0
2021-01-12 09:35:00,216.39,216.87,215.9,215.98,403694.0,208.3577,208.8199,207.8859,207.9629,403694.0
2021-01-12 09:40:00,215.96,216.13,215.52,215.72,297841.0,207.9437,208.1073,207.52,207.7126,297841.0
2021-01-12 09:45:00,215.74,215.87,214.78,214.91,389078.0,207.7318,207.857,206.8075,206.9326,389078.0
2021-01-12 09:50:00,214.92,214.95,214.36,214.86,407241.0,206.9423,206.9711,206.403,206.8845,407241.0
2021-01-12 09:55:00,214.84,215.06,214.76,215.03,304818.0,206.8652,207.0771,206.7882,207.0482,304818.0
2021-01-12 10:00:00,215.06,215.26,214.68,215.2,292147.0,207.0771,207.2696,206.7112,207.2119,292147.0
2021-01-12 10:05:00,215.21,215.27,214.8,214.87,230921.0,207.2215,207.2793,206.8267,206.8941,230921.0
2021-01-12 10:10:00,214.87,215.14,214.51,214.59,196510.0,206.8941,207.1541,206.5475,206.6245,196510.0
2021-01-12 10:15:00,214.59,215.38,214.39,215.35,267869.0,206.6245,207.3852,206.4319,207.3563,267869.0
2021-01-12 10:20:00,215.34,215.39,215.15,215.25,173734.0,207.3467,207.3948,207.1637,207.26,173734.0
2021-01-12 10:25:00,215.26,215.66,215.17,215.41,249673.0,207.2696,207.6548,207.183,207.4141,249673.0
2021-01-12 10:30:00,215.41,215.7,215.4,215.57,200633.0,207.4141,207.6933,207.4044,207.5681,200633.0
2021-01-12 10:35:00,215.58,215.76,215.48,215.56,283174.0,207.5778,207.7511,207.4815,207.5585,283174.0
2021-01-12 10:40:00,215.55,215.59,215.25,215.38,213818.0,207.5489,207.5874,207.26,207.3852,213818.0
2021-01-12 10:45:00,215.39,215.75,215.11,215.45,220681.0,207.3948,207.7415,207.1252,207.4526,220681.0
2021-01-12 10:50:00,215.44,215.47,215.08,215.1,161845.0,207.443,207.4718,207.0963,207.1156,161845.0
2021-01-12 10:55:00,215.12,215.13,214.73,214.79,253304.0,207.1348,207.1445,206.7593,206.8171,253304.0
2021-01-12 11:00:00,214.8,215.3,214.57,215.18,203608.0,206.8267,207.3082,206.6053,207.1926,203608.0
2021-01-12 11:05:00,215.17,215.51,215.15,215.16,147677.0,207.183,207.5104,207.1637,207.1734,147677.0
2021-01-12 11:10:00,215.2,215.44,215.13,215.43,162995.0,207.2119,207.443,207.1445,207.4333,162995.0
2021-01-12 11:15:00,215.44,215.56,215.02,215.11,317253.0,207.443,207.5585,207.0386,207.1252,317253.0
2021-01-12 11:20:00,215.1,215.12,214.8,214.93,318186.0,207.1156,207.1348,206.8267,206.9519,318186.0
2021-01-12 11:25:00,214.93,215.07,214.74,215.0,155668.0,206.9519,207.0867,206.7689,207.0193,155668.0
2021-01-12 11:30:00,215.03,215.23,214.77,215.15,211149.0,207.0482,207.2408,206.7978,207.1637,211149.0
2021-01-12 11:35:00,215.13,215.25,215.07,215.14,127255.0,207.1445,207.26,207.0867,207.1541,127255.0
2021-01-12 11:40:00,215.14,215.29,215.09,215.17,158449.0,207.1541,207.2985,207.106,207.183,158449.0
2021-01-12 11:45:00,215.16,215.2,214.97,215.06,268674.0,207.1734,207.2119,206.9904,207.0771,268674.0
2021-01-12 11:50:00,215.06,215.07,214.66,214.68,192196.0,207.0771,207.0867,206.6919,206.7112,192196.0
2021-01-12 11:55:00,214.68,214.77,214.55,214.66,122018.0,206.7112,206.7978,206.586,206.6919,122018.0
2021-01-12 12:00:00,214.65,214.7,214.26,214.28,258481.0,206.6823,206.7304,206.3068,206.326,258481.0
2021-01-12 12:05:00,214.32,214.32,213.76,213.91,337826.0,206.3645,206.3645,205.8253,205.9698,337826.0
2021-01-12 12:10:00,213.92,213.92,213.42,213.53,283537.0,205.9794,205.9794,205.4979,205.6039,283537.0
2021-01-12 12:15:00,213.54,213.68,213.32,213.65,273799.0,205.6135,205.7483,205.4017,205.7194,273799.0
2021-01-12 12:20:00,213.64,213.78,213.49,213.57,173586.0,205.7098,205.8446,205.5653,205.6424,173586.0
2021-01-12 12:25:00,213.58,214.0,213.57,213.94,171353.0,205.652,206.0564,205.6424,205.9986,171353.0
2021-01-12 12:30:00,213.93,214.05,213.75,213.98,118828.0,205.989,206.1046,205.8157,206.0372,118828.0
2021-01-12 12:35:00,213.98,214.25,213.89,214.22,129596.0,206.0372,206.2971,205.9505,206.2682,129596.0
2021-01-12 12:40:00,214.22,214.25,214.02,214.16,101278.0,206.2682,206.2971,206.0757,206.2105,101278.0
2021-01-12 12:45:00,214.16,214.2,213.97,214.09,128776.0,206.2105,206.249,206.0275,206.1431,128776.0
2021-01-12 12:50:00,214.08,214.43,214.05,214.37,90114.0,206.1334,206.4705,206.1046,206.4127,90114.0
2021-01-12 12:55:00,214.38,214.51,214.31,214.42,115703.0,206.4223,206.5475,206.3549,206.4608,115703.0
2021-01-12 13:00:00,214.42,214.58,214.33,214.52,86301.0,206.4608,206.6149,206.3742,206.5571,86301.0
2021-01-12 13:05:00,214.53,214.58,214.37,214.48,74585.0,206.5667,206.6149,206.4127,206.5186,74585.0
2021-01-12 13:10:00,214.49,214.81,214.38,214.73,126459.0,206.5282,206.8363,206.4223,206.7593,126459.0
2021-01-12 13:15:00,214.73,214.85,214.69,214.71,89666.0,206.7593,206.8749,206.7208,206.7401,89666.0
2021-01-12 13:20:00,214.71,214.94,214.65,214.7,149159.0,206.7401,206.9615,206.6823,206.7304,149159.0
2021-01-12 13:25:00,214.7,215.38,214.67,215.06,121128.0,206.7304,207.3852,206.7015,207.0771,121128.0
2021-01-12 13:30:00,215.06,215.37,214.96,215.23,142128.0,207.0771,207.3756,206.9808,207.2408,142128.0
2021-01-12 13:35:00,215.23,215.25,215.06,215.13,77005.0,207.2408,207.26,207.0771,207.1445,77005.0
2021-01-12 13:40:00,215.11,215.14,214.88,214.97,88207.0,207.1252,207.1541,206.9037,206.9904,88207.0
2021-01-12 13:45:00,214.98,215.05,214.84,214.92,83997.0,207.0,207.0674,206.8652,206.9423,83997.0
2021-01-12 13:50:00,214.9,215.27,214.82,215.07,138563.0,206.923,207.2793,206.846,207.0867,138563.0
2021-01-12 13:55:00,215.06,215.24,215.04,215.17,78320.0,207.0771,207.2504,207.0578,207.183,78320.0
2021-01-12 14:00:00,215.18,215.52,215.06,215.46,178120.0,207.1926,207.52,207.0771,207.4622,178120.0
2021-01-12 14:05:00,215.46,215.53,215.37,215.43,135019.0,207.4622,207.5296,207.3756,207.4333,135019.0
2021-01-12 14:10:00,215.45,215.64,215.38,215.59,120751.0,207.4526,207.6355,207.3852,207.5874,120751.0
2021-01-12 14:15:00,215.59,215.64,215.29,215.51,203383.0,207.5874,207.6355,207.2985,207.5104,203383.0
2021-01-12 14:20:00,215.51,215.57,215.33,215.37,96067.0,207.5104,207.5681,207.337,207.3756,96067.0
2021-01-12 14:25:00,215.36,215.43,215.24,215.26,113294.0,207.3659,207.4333,207.2504,207.2696,113294.0
2021-01-12 14:30:00,215.27,215.67,215.22,215.45,222658.0,207.2793,207.6644,207.2311,207.4526,222658.0
2021-01-12 14:35:00,215.46,215.48,215.13,215.18,103742.0,207.4622,207.4815,207.1445,207.1926,103742.0
2021-01-12 14:40:00,215.17,215.24,214.96,215.04,116248.0,207.183,207.2504,206.9808,207.0578,116248.0
2021-01-12 14:45:00,215.03,215.05,214.75,214.98,169732.0,207.0482,207.0674,206.7786,207.0,169732.0
2021-01-12 14:50:00,214.98,215.01,214.8,214.86,111765.0,207.0,207.0289,206.8267,206.8845,111765.0
2021-01-12 14:55:00,214.85,215.14,214.83,215.05,152018.0,206.8749,207.1541,206.8556,207.0674,152018.0
2021-01-12 15:00:00,215.06,215.34,215.0,215.31,145933.0,207.0771,207.3467,207.0193,207.3178,145933.0
2021-01-12 15:05:00,215.3,215.3,214.96,215.13,109843.0,207.3082,207.3082,206.9808,207.1445,109843.0
2021-01-12 15:10:00,215.12,215.26,215.02,215.11,176942.0,207.1348,207.2696,207.0386,207.1252,176942.0
2021-01-12 15:15:00,215.11,215.23,215.01,215.06,144074.0,207.1252,207.2408,207.0289,207.0771,144074.0
2021-01-12 15:20:00,215.05,215.17,214.98,215.03,125054.0,207.0674,207.183,207.0,207.0482,125054.0
2021-01-12 15:25:00,215.03,215.07,214.91,215.0,164487.0,207.0482,207.0867,206.9326,207.0193,164487.0
2021-01-12 15:30:00,214.98,215.03,214.87,215.03,143379.0,207.0,207.0482,206.8941,207.0482,143379.0
2021-01-12 15:35:00,215.02,215.05,214.76,214.94,193399.0,207.0386,207.0674,206.7882,206.9615,193399.0
2021-01-12 15:40:00,214.94,215.17,214.91,215.14,147073.0,206.9615,207.183,206.9326,207.1541,147073.0
2021-01-12 15:45:00,215.14,215.34,215.11,215.33,208275.0,207.1541,207.3467,207.1252,207.337,208275.0
2021-01-12 15:50:00,215.34,215.4,214.9,215.07,350014.0,207.3467,207.4044,206.923,207.0867,350014.0
2021-01-12 15:55:00,215.06,215.25,214.83,214.93,613093.0,207.0771,207.26,206.8556,206.9519,613093.0
2021-01-13 09:30:00,214.03,214.9,213.9,214.89,958557.0,206.0853,206.923,205.9601,206.9134,958557.0
2021-01-13 09:35:00,214.9,215.58,214.45,214.45,446685.0,206.923,207.5778,206.4897,206.4897,446685.0
2021-01-13 09:40:00,214.46,214.73,214.24,214.54,237921.0,206.4993,206.7593,206.2875,206.5764,237921.0
2021-01-13 09:45:00,214.55,215.2,214.54,215.02,203110.0,206.586,207.2119,206.5764,207.0386,203110.0
2021-01-13 09:50:00,215.02,215.43,214.97,215.08,332021.0,207.0386,207.4333,206.9904,207.0963,332021.0
2021-01-13 09:55:00,215.13,215.22,214.67,214.79,210987.0,207.1445,207.2311,206.7015,206.8171,210987.0
2021-01-13 10:00:00,214.74,214.93,214.12,214.3,253962.0,206.7689,206.9519,206.172,206.3453,253962.0
2021-01-13 10:05:00,214.31,214.5,214.14,214.24,225825.0,206.3549,206.5379,206.1912,206.2875,225825.0
2021-01-13 10:10:00,214.28,214.66,214.28,214.58,179645.0,206.326,206.6919,206.326,206.6149,179645.0
2021-01-13 10:15:00,214.58,215.07,214.38,215.0,148151.0,206.6149,207.0867,206.4223,207.0193,148151.0
2021-01-13 10:20:00,215.02,215.17,214.86,214.93,132393.0,207.0386,207.183,206.8845,206.9519,132393.0
2021-01-13 10:25:00,214.93,215.12,214.87,214.95,153603.0,206.9519,207.1348,206.8941,206.9711,153603.0
2021-01-13 10:30:00,214.95,215.12,214.86,215.09,209264.0,206.9711,207.1348,206.8845,207.106,209264.0
2021-01-13 10:35:00,215.1,215.14,214.99,215.14,180625.0,207.1156,207.1541,207.0097,207.1541,180625.0
2021-01-13 10:40:00,215.13,215.23,214.94,215.22,234945.0,207.1445,207.2408,206.9615,207.2311,234945.0
2021-01-13 10:45:00,215.23,215.81,215.23,215.76,310698.0,207.2408,207.7992,207.2408,207.7511,310698.0
2021-01-13 10:50:00,215.76,215.8,215.56,215.74,196179.0,207.7511,207.7896,207.5585,207.7318,196179.0
2021-01-13 10:55:00,215.74,215.83,215.63,215.79,149213.0,207.7318,207.8185,207.6259,207.78,149213.0
2021-01-13 11:00:00,215.79,215.98,215.46,215.53,220034.0,207.78,207.9629,207.4622,207.5296,220034.0
2021-01-13 11:05:00,215.55,215.8,215.48,215.8,180399.0,207.5489,207.7896,207.4815,207.7896,180399.0
2021-01-13 11:10:00,215.79,215.87,214.92,215.43,247535.0,207.78,207.857,206.9423,207.4333,247535.0
2021-01-13 11:15:00,215.44,215.54,214.93,215.2,163858.0,207.443,207.5392,206.9519,207.2119,163858.0
2021-01-13 11:20:00,215.19,215.43,215.13,215.41,109277.0,207.2022,207.4333,207.1445,207.4141,109277.0
2021-01-13 11:25:00,215.41,215.77,215.41,215.59,127885.0,207.4141,207.7607,207.4141,207.5874,127885.0
2021-01-13 11:30:00,215.58,215.87,215.39,215.85,100418.0,207.5778,207.857,207.3948,207.8377,100418.0
2021-01-13 11:35:00,215.87,216.02,215.85,215.97,129927.0,207.857,208.0014,207.8377,207.9533,129927.0
2021-01-13 11:40:00,215.97,216.11,215.9,216.05,125143.0,207.9533,208.0881,207.8859,208.0303,125143.0
2021-01-13 11:45:00,216.04,216.13,215.98,216.09,74536.0,208.0207,208.1073,207.9629,208.0688,74536.0
2021-01-13 11:50:00,216.09,216.09,215.79,215.9,102255.0,208.0688,208.0688,207.78,207.8859,102255.0
2021-01-13 11:55:00,215.92,216.05,215.77,215.95,67513.0,207.9051,208.0303,207.7607,207.934,67513.0
2021-01-13 12:00:00,215.95,216.18,215.7,215.71,123825.0,207.934,208.1555,207.6933,207.7029,123825.0
2021-01-13 12:05:00,215.69,215.74,215.39,215.42,110925.0,207.6837,207.7318,207.3948,207.4237,110925.0
2021-01-13 12:10:00,215.39,215.54,215.33,215.46,90887.0,207.3948,207.5392,207.337,207.4622,90887.0
2021-01-13 12:15:00,215.47,215.58,215.33,215.44,143469.0,207.4718,207.5778,207.337,207.443,143469.0
2021-01-13 12:20:00,215.42,215.55,215.29,215.3,104482.0,207.4237,207.5489,207.2985,207.3082,104482.0
2021-01-13 12:25:00,215.29,215.51,215.16,215.51,181995.0,207.2985,207.5104,207.1734,207.5104,181995.0
2021-01-13 12:30:00,215.52,215.56,215.16,215.17,117604.0,207.52,207.5585,207.1734,207.183,117604.0
2021-01-13 12:35:00,215.17,215.66,215.09,215.65,117841.0,207.183,207.6548,207.106,207.6452,117841.0
2021-01-13 12:40:00,215.65,215.79,215.64,215.65,86377.0,207.6452,207.78,207.6355,207.6452,86377.0
2021-01-13 12:45:00,215.66,215.81,215.61,215.7,66769.0,207.6548,207.7992,207.6066,207.6933,66769.0
2021-01-13 12:50:00,215.7,215.98,215.66,215.89,92775.0,207.6933,207.9629,207.6548,207.8763,92775.0
2021-01-13 12:55:00,215.89,216.14,215.72,215.81,157713.0,207.8763,208.117,207.7126,207.7992,157713.0
2021-01-13 13:00:00,215.8,215.9,215.65,215.83,105555.0,207.7896,207.8859,207.6452,207.8185,105555.0
2021-01-13 13:05:00,215.84,215.9,215.66,215.71,63166.0,207.8281,207.8859,207.6548,207.7029,63166.0
2021-01-13 13:10:00,215.73,216.0,215.68,215.99,78408.0,207.7222,207.9822,207.6741,207.9725,78408.0
2021-01-13 13:15:00,216.0,216.04,215.87,215.98,108400.0,207.9822,208.0207,207.857,207.9629,108400.0
2021-01-13 13:20:00,215.99,216.1,215.92,216.08,120461.0,207.9725,208.0785,207.9051,208.0592,120461.0
2021-01-13 13:25:00,216.09,216.14,215.93,216.0,87656.0,208.0688,208.117,207.9148,207.9822,87656.0
2021-01-13 13:30:00,216.02,216.08,215.81,215.96,69456.0,208.0014,208.0592,207.7992,207.9437,69456.0
2021-01-13 13:35:00,215.96,216.14,215.93,216.09,84172.0,207.9437,208.117,207.9148,208.0688,84172.0
2021-01-13 13:40:00,216.09,216.09,215.75,215.84,95543.0,208.0688,208.0688,207.7415,207.8281,95543.0
2021-01-13 13:45:00,215.85,215.9,215.74,215.79,63314.0,207.8377,207.8859,207.7318,207.78,63314.0
2021-01-13 13:50:00,215.8,215.97,215.8,215.94,69956.0,207.7896,207.9533,207.7896,207.9244,69956.0
2021-01-13 13:55:00,215.94,216.11,215.83,216.1,84772.0,207.9244,208.0881,207.8185,208.0785,84772.0
2021-01-13 14:00:00,216.1,216.49,215.73,216.27,199768.0,208.0785,208.454,207.7222,208.2422,199768.0
2021-01-13 14:05:00,216.26,216.29,216.13,216.22,105037.0,208.2325,208.2614,208.1073,208.194,105037.0
2021-01-13 14:10:00,216.23,216.39,216.14,216.38,82255.0,208.2036,208.3577,208.117,208.3481,82255.0
2021-01-13 14:15:00,216.37,216.6,216.35,216.43,168781.0,208.3384,208.5599,208.3192,208.3962,168781.0
2021-01-13 14:20:00,216.44,216.45,216.15,216.42,111719.0,208.4058,208.4155,208.1266,208.3866,111719.0
2021-01-13 14:25:00,216.42,216.53,216.38,216.47,74057.0,208.3866,208.4925,208.3481,208.4347,74057.0
2021-01-13 14:30:00,216.48,216.59,216.44,216.53,99018.0,208.4444,208.5503,208.4058,208.4925,99018.0
2021-01-13 14:35:00,216.53,216.55,216.42,216.52,57272.0,208.4925,208.5118,208.3866,208.4829,57272.0
2021-01-13 14:40:00,216.52,216.61,216.2,216.25,79437.0,208.4829,208.5695,208.1747,208.2229,79437.0
2021-01-13 14:45:00,216.26,216.46,216.22,216.3,123617.0,208.2325,208.4251,208.194,208.271,123617.0
2021-01-13 14:50:00,216.3,216.42,216.28,216.32,41899.0,208.271,208.3866,208.2518,208.2903,41899.0
2021-01-13 14:55:00,216.31,216.37,216.16,216.35,69865.0,208.2807,208.3384,208.1362,208.3192,69865.0
2021-01-13 15:00:00,216.36,216.42,216.25,216.31,57468.0,208.3288,208.3866,208.2229,208.2807,57468.0
2021-01-13 15:05:00,216.31,216.34,216.22,216.31,102673.0,208.2807,208.3096,208.194,208.2807,102673.0
2021-01-13 15:10:00,216.31,216.47,216.29,216.38,122568.0,208.2807,208.4347,208.2614,208.3481,122568.0
2021-01-13 15:15:00,216.38,216.48,216.32,216.43,90030.0,208.3481,208.4444,208.2903,208.3962,90030.0
2021-01-13 15:20:00,216.45,216.47,216.29,216.3,107078.0,208.4155,208.4347,208.2614,208.271,107078.0
2021-01-13 15:25:00,216.3,216.42,216.2,216.29,102136.0,208.271,208.3866,208.1747,208.2614,102136.0
2021-01-13 15:30:00,216.28,216.57,216.24,216.5,125344.0,208.2518,208.531,208.2133,208.4636,125344.0
2021-01-13 15:35:00,216.5,216.56,216.31,216.55,105351.0,208.4636,208.5214,208.2807,208.5118,105351.0
2021-01-13 15:40:00,216.57,216.75,216.56,216.68,145294.0,208.531,208.7043,208.5214,208.6369,145294.0
2021-01-13 15:45:00,216.69,216.76,216.59,216.71,172726.0,208.6466,208.714,208.5503,208.6658,172726.0
2021-01-13 15:50:00,216.72,216.74,216.3,216.41,306197.0,208.6754,208.6947,208.271,208.377,306197.0
2021-01-13 15:55:00,216.41,216.69,216.34,216.41,678389.0,208.377,208.6466,208.3096,208.377,678389.0
2021-01-14 09:30:00,216.07,217.2,215.9,217.04,825781.0,208.0496,209.1376,207.8859,208.9836,825781.0
2021-01-14 09:35:00,217.01,217.46,216.01,216.5,426239.0,208.9547,209.388,207.9918,208.4636,426239.0
2021-01-14 09:40:00,216.51,216.54,216.03,216.37,261813.0,208.4732,208.5021,208.0111,208.3384,261813.0
2021-01-14 09:45:00,216.39,216.4,215.56,215.62,288386.0,208.3577,208.3673,207.5585,207.6163,288386.0
2021-01-14 09:50:00,215.63,216.04,215.51,215.87,202670.0,207.6259,208.0207,207.5104,207.857,202670.0
2021-01-14 09:55:00,215.87,216.06,215.69,215.92,263756.0,207.857,208.0399,207.6837,207.9051,263756.0
2021-01-14 10:00:00,215.94,216.24,215.81,215.89,215250.0,207.9244,208.2133,207.7992,207.8763,215250.0
2021-01-14 10:05:00,215.9,215.95,215.56,215.7,204757.0,207.8859,207.934,207.5585,207.6933,204757.0
2021-01-14 10:10:00,215.71,215.91,215.62,215.75,263791.0,207.7029,207.8955,207.6163,207.7415,263791.0
2021-01-14 10:15:00,215.75,216.3,215.72,216.22,168863.0,207.7415,208.271,207.7126,208.194,168863.0
2021-01-14 10:20:00,216.22,216.24,215.73,215.85,268463.0,208.194,208.2133,207.7222,207.8377,268463.0
2021-01-14 10:25:00,215.83,215.94,215.59,215.94,195673.0,207.8185,207.9244,207.5874,207.9244,195673.0
2021-01-14 10:30:00,215.95,216.21,215.67,215.73,185527.0,207.934,208.1844,207.6644,207.7222,185527.0
2021-01-14 10:35:00,215.73,216.19,215.71,216.16,155906.0,207.7222,208.1651,207.7029,208.1362,155906.0
2021-01-14 10:40:00,216.15,216.34,216.09,216.29,173523.0,208.1266,208.3096,208.0688,208.2614,173523.0
2021-01-14 10:45:00,216.31,216.42,216.13,216.2,227796.0,208.2807,208.3866,208.1073,208.1747,227796.0
2021-01-14 10:50:00,216.18,216.35,216.15,216.18,105722.0,208.1555,208.3192,208.1266,208.1555,105722.0
2021-01-14 10:55:00,216.19,216.21,215.88,215.9,176164.0,208.1651,208.1844,207.8666,207.8859,176164.0
2021-01-14 11:00:00,215.9,215.96,215.5,215.51,167419.0,207.8859,207.9437,207.5007,207.5104,167419.0
2021-01-14 11:05:00,215.51,215.87,215.45,215.57,185121.0,207.5104,207.857,207.4526,207.5681,185121.0
2021-01-14 11:10:00,215.56,215.74,215.47,215.61,160895.0,207.5585,207.7318,207.4718,207.6066,160895.0
2021-01-14 11:15:00,215.59,215.62,215.11,215.11,197387.0,207.5874,207.6163,207.1252,207.1252,197387.0
2021-01-14 11:20:00,215.12,215.13,214.82,215.03,273566.0,207.1348,207.1445,206.846,207.0482,273566.0
2021-01-14 11:25:00,215.03,215.24,215.02,215.05,168178.0,207.0482,207.2504,207.0386,207.0674,168178.0
2021-01-14 11:30:00,215.04,215.23,214.79,214.8,166988.0,207.0578,207.2408,206.8171,206.8267,166988.0
2021-01-14 11:35:00,214.81,214.81,214.56,214.62,193340.0,206.8363,206.8363,206.5956,206.6534,193340.0
2021-01-14 11:40:00,214.62,214.8,214.61,214.75,199586.0,206.6534,206.8267,206.6438,206.7786,199586.0
2021-01-14 11:45:00,214.75,214.85,214.63,214.66,141879.0,206.7786,206.8749,206.663,206.6919,141879.0
2021-01-14 11:50:00,214.64,214.72,214.46,214.55,179849.0,206.6727,206.7497,206.4993,206.586,179849.0
2021-01-14 11:55:00,214.54,214.75,214.42,214.63,179299.0,206.5764,206.7786,206.4608,206.663,179299.0
2021-01-14 12:00:00,214.64,214.68,214.47,214.62,97003.0,206.6727,206.7112,206.509,206.6534,97003.0
2021-01-14 12:05:00,214.6,214.7,214.32,214.33,156541.0,206.6341,206.7304,206.3645,206.3742,156541.0
2021-01-14 12:10:00,214.35,214.53,214.26,214.52,152757.0,206.3934,206.5667,206.3068,206.5571,152757.0
2021-01-14 12:15:00,214.52,214.53,214.21,214.33,140791.0,206.5571,206.5667,206.2586,206.3742,140791.0
2021-01-14 12:20:00,214.32,214.5,214.25,214.47,105702.0,206.3645,206.5379,206.2971,206.509,105702.0
2021-01-14 12:25:00,214.47,214.54,214.4,214.52,104622.0,206.509,206.5764,206.4416,206.5571,104622.0
2021-01-14 12:30:00,214.51,214.53,214.25,214.31,118141.0,206.5475,206.5667,206.2971,206.3549,118141.0
2021-01-14 12:35:00,214.3,214.35,214.09,214.15,145903.0,206.3453,206.3934,206.1431,206.2008,145903.0
2021-01-14 12:40:00,214.16,214.17,213.96,214.08,256020.0,206.2105,206.2201,206.0179,206.1334,256020.0
2021-01-14 12:45:00,214.08,214.35,213.94,214.27,343659.0,206.1334,206.3934,205.9986,206.3164,343659.0
2021-01-14 12:50:00,214.26,214.6,214.24,214.59,172366.0,206.3068,206.6341,206.2875,206.6245,172366.0
2021-01-14 12:55:00,214.58,214.81,214.57,214.79,172694.0,206.6149,206.8363,206.6053,206.8171,172694.0
2021-01-14 13:00:00,214.78,214.8,214.51,214.6,102596.0,206.8075,206.8267,206.5475,206.6341,102596.0
2021-01-14 13:05:00,214.6,214.69,214.54,214.59,222094.0,206.6341,206.7208,206.5764,206.6245,222094.0
2021-01-14 13:10:00,214.58,214.66,214.47,214.53,89532.0,206.6149,206.6919,206.509,206.5667,89532.0
2021-01-14 13:15:00,214.53,214.66,214.34,214.38,118146.0,206.5667,206.6919,206.3838,206.4223,118146.0
2021-01-14 13:20:00,214.37,214.63,214.17,214.42,136192.0,206.4127,206.663,206.2201,206.4608,136192.0
2021-01-14 13:25:00,214.4,214.43,214.22,214.41,63785.0,206.4416,206.4705,206.2682,206.4512,63785.0
2021-01-14 13:30:00,214.38,214.39,214.24,214.29,63758.0,206.4223,206.4319,206.2875,206.3356,63758.0
2021-01-14 13:35:00,214.29,214.32,213.98,214.18,291852.0,206.3356,206.3645,206.0372,206.2297,291852.0
2021-01-14 13:40:00,214.18,214.32,214.02,214.07,115242.0,206.2297,206.3645,206.0757,206.1238,115242.0
2021-01-14 13:45:00,214.08,214.12,213.98,214.06,130693.0,206.1334,206.172,206.0372,206.1142,130693.0
2021-01-14 13:50:00,214.08,214.12,213.91,213.97,131077.0,206.1334,206.172,205.9698,206.0275,131077.0
2021-01-14 13:55:00,213.96,214.12,213.94,213.99,147604.0,206.0179,206.172,205.9986,206.0468,147604.0
2021-01-14 14:00:00,213.97,214.12,213.88,214.0,143252.0,206.0275,206.172,205.9409,206.0564,143252.0
2021-01-14 14:05:00,214.0,214.13,213.97,214.13,130187.0,206.0564,206.1816,206.0275,206.1816,130187.0
2021-01-14 14:10:00,214.15,214.21,213.94,214.11,124492.0,206.2008,206.2586,205.9986,206.1623,124492.0
2021-01-14 14:15:00,214.11,214.16,214.04,214.11,120849.0,206.1623,206.2105,206.0949,206.1623,120849.0
2021-01-14 14:20:00,214.13,214.15,213.89,213.9,157874.0,206.1816,206.2008,205.9505,205.9601,157874.0
2021-01-14 14:25:00,213.91,213.93,213.84,213.9,109206.0,205.9698,205.989,205.9024,205.9601,109206.0
2021-01-14 14:30:00,213.91,213.94,213.81,213.82,175771.0,205.9698,205.9986,205.8735,205.8831,175771.0
2021-01-14 14:35:00,213.81,213.92,213.76,213.86,120014.0,205.8735,205.9794,205.8253,205.9216,120014.0
2021-01-14 14:40:00,213.87,213.95,213.84,213.9,137119.0,205.9312,206.0083,205.9024,205.9601,137119.0
2021-01-14 14:45:00,213.9,214.03,213.85,214.01,152466.0,205.9601,206.0853,205.912,206.066,152466.0
2021-01-14 14:50:00,214.02,214.18,214.0,214.02,200382.0,206.0757,206.2297,206.0564,206.0757,200382.0
2021-01-14 14:55:00,214.02,214.03,213.94,214.0,145984.0,206.0757,206.0853,205.9986,206.0564,145984.0
2021-01-14 15:00:00,213.99,214.03,213.89,214.0,174325.0,206.0468,206.0853,205.9505,206.0564,174325.0
2021-01-14 15:05:00,214.0,214.04,213.91,214.0,176688.0,206.0564,206.0949,205.9698,206.0564,176688.0
2021-01-14 15:10:00,214.0,214.03,213.78,213.8,236717.0,206.0564,206.0853,205.8446,205.8638,236717.0
2021-01-14 15:15:00,213.8,213.82,213.51,213.55,213786.0,205.8638,205.8831,205.5846,205.6231,213786.0
2021-01-14 15:20:00,213.55,214.0,213.51,213.79,239556.0,205.6231,206.0564,205.5846,205.8542,239556.0
2021-01-14 15:25:00,213.78,213.97,213.68,213.97,198294.0,205.8446,206.0275,205.7483,206.0275,198294.0
2021-01-14 15:30:00,213.97,214.1,213.82,214.01,313554.0,206.0275,206.1527,205.8831,206.066,313554.0
2021-01-14 15:35:00,214.01,214.03,213.79,213.85,198804.0,206.066,206.0853,205.8542,205.912,198804.0
2021-01-14 15:40:00,213.84,214.24,213.69,214.12,305624.0,205.9024,206.2875,205.7579,206.172,305624.0
2021-01-14 15:45:00,214.12,214.14,213.62,213.63,261824.0,206.172,206.1912,205.6905,205.7001,261824.0
2021-01-14 15:50:00,213.64,213.65,212.86,212.88,856438.0,205.7098,205.7194,204.9587,204.978,856438.0
2021-01-14 15:55:00,212.88,213.49,212.74,213.04,1641160.0,204.978,205.5653,204.8432,205.132,1641160.0
2021-01-15 09:30:00,213.52,214.51,212.95,214.23,3409783.0,205.5942,206.5475,205.0454,206.2779,3409783.0
2021-01-15 09:35:00,214.23,214.34,213.74,213.88,366862.0,206.2779,206.3838,205.8061,205.9409,366862.0
2021-01-15 09:40:00,213.9,214.37,213.5,213.68,313729.0,205.9601,206.4127,205.575,205.7483,313729.0
2021-01-15 09:45:00,213.69,214.01,213.6,213.7,222845.0,205.7579,206.066,205.6713,205.7675,222845.0
2021-01-15 09:50:00,213.7,213.89,213.33,213.69,349829.0,205.7675,205.9505,205.4113,205.7579,349829.0
2021-01-15 09:55:00,213.68,213.83,213.49,213.64,242476.0,205.7483,205.8927,205.5653,205.7098,242476.0
2021-01-15 10:00:00,213.66,214.03,213.24,213.28,322361.0,205.729,206.0853,205.3246,205.3631,322361.0
2021-01-15 10:05:00,213.28,213.52,212.45,212.45,394400.0,205.3631,205.5942,204.5639,204.5639,394400.0
2021-01-15 10:10:00,212.47,212.93,212.47,212.87,237674.0,204.5832,205.0261,204.5832,204.9684,237674.0
2021-01-15 10:15:00,212.87,213.26,212.38,212.47,330295.0,204.9684,205.3439,204.4965,204.5832,330295.0
2021-01-15 10:20:00,212.53,212.62,212.03,212.2,364241.0,204.641,204.7276,204.1595,204.3232,364241.0
2021-01-15 10:25:00,212.2,212.55,212.11,212.38,265235.0,204.3232,204.6602,204.2366,204.4965,265235.0
2021-01-15 10:30:00,212.38,213.13,212.16,213.04,288913.0,204.4965,205.2187,204.2847,205.132,288913.0
2021-01-15 10:35:00,213.05,213.73,213.0,213.72,303790.0,205.1417,205.7964,205.0935,205.7868,303790.0
2021-01-15 10:40:00,213.73,214.01,213.5,213.55,359303.0,205.7964,206.066,205.575,205.6231,359303.0
2021-01-15 10:45:00,213.54,213.64,213.34,213.35,185734.0,205.6135,205.7098,205.4209,205.4305,185734.0
2021-01-15 10:50:00,213.36,213.61,213.25,213.5,146410.0,205.4402,205.6809,205.3343,205.575,146410.0
2021-01-15 10:55:00,213.48,213.51,212.98,213.2,149211.0,205.5557,205.5846,205.0743,205.2861,149211.0
2021-01-15 11:00:00,213.22,213.23,212.58,212.59,238412.0,205.3054,205.315,204.6891,204.6988,238412.0
2021-01-15 11:05:00,212.59,212.72,212.24,212.71,192129.0,204.6988,204.8239,204.3617,204.8143,192129.0
2021-01-15 11:10:00,212.73,213.17,212.63,213.11,148328.0,204.8336,205.2572,204.7373,205.1994,148328.0
2021-01-15 11:15:00,213.13,213.59,212.97,213.55,168604.0,205.2187,205.6616,205.0646,205.6231,168604.0
2021-01-15 11:20:00,213.56,213.88,213.5,213.81,230615.0,205.6327,205.9409,205.575,205.8735,230615.0
2021-01-15 11:25:00,213.81,214.03,213.7,213.85,197550.0,205.8735,206.0853,205.7675,205.912,197550.0
2021-01-15 11:30:00,213.85,214.07,213.83,213.99,191340.0,205.912,206.1238,205.8927,206.0468,191340.0
2021-01-15 11:35:00,213.99,214.08,213.83,214.06,178603.0,206.0468,206.1334,205.8927,206.1142,178603.0
2021-01-15 11:40:00,214.06,214.22,213.8,213.89,202827.0,206.1142,206.2682,205.8638,205.9505,202827.0
2021-01-15 11:45:00,213.88,213.94,213.68,213.77,124095.0,205.9409,205.9986,205.7483,205.8349,124095.0
2021-01-15 11:50:00,213.76,213.88,213.52,213.55,172302.0,205.8253,205.9409,205.5942,205.6231,172302.0
2021-01-15 11:55:00,213.55,214.03,213.52,213.77,182564.0,205.6231,206.0853,205.5942,205.8349,182564.0
2021-01-15 12:00:00,213.76,213.88,213.58,213.88,148089.0,205.8253,205.9409,205.652,205.9409,148089.0
2021-01-15 12:05:00,213.88,213.98,213.56,213.59,132017.0,205.9409,206.0372,205.6327,205.6616,132017.0
2021-01-15 12:10:00,213.6,213.66,213.28,213.46,147020.0,205.6713,205.729,205.3631,205.5365,147020.0
2021-01-15 12:15:00,213.46,213.79,213.43,213.5,126543.0,205.5365,205.8542,205.5076,205.575,126543.0
2021-01-15 12:20:00,213.51,213.57,213.11,213.45,181144.0,205.5846,205.6424,205.1994,205.5268,181144.0
2021-01-15 12:25:00,213.43,213.47,213.09,213.1,104044.0,205.5076,205.5461,205.1802,205.1898,104044.0
2021-01-15 12:30:00,213.09,213.27,212.94,213.23,180122.0,205.1802,205.3535,205.0358,205.315,180122.0
2021-01-15 12:35:00,213.25,213.39,213.0,213.13,135988.0,205.3343,205.4691,205.0935,205.2187,135988.0
2021-01-15 12:40:00,213.14,213.38,213.08,213.22,165615.0,205.2283,205.4594,205.1706,205.3054,165615.0
2021-01-15 12:45:00,213.2,213.28,213.13,213.15,74307.0,205.2861,205.3631,205.2187,205.238,74307.0
2021-01-15 12:50:00,213.15,213.32,212.97,213.18,125353.0,205.238,205.4017,205.0646,205.2669,125353.0
2021-01-15 12:55:00,213.2,213.23,212.99,213.15,91216.0,205.2861,205.315,205.0839,205.238,91216.0
2021-01-15 13:00:00,213.14,213.19,212.95,213.07,81638.0,205.2283,205.2765,205.0454,205.1609,81638.0
2021-01-15 13:05:00,213.07,213.55,213.04,213.49,113372.0,205.1609,205.6231,205.132,205.5653,113372.0
2021-01-15 13:10:00,213.5,213.78,213.38,213.76,88575.0,205.575,205.8446,205.4594,205.8253,88575.0
2021-01-15 13:15:00,213.78,214.0,213.7,213.8,231943.0,205.8446,206.0564,205.7675,205.8638,231943.0
2021-01-15 13:20:00,213.8,214.02,213.71,213.75,127264.0,205.8638,206.0757,205.7772,205.8157,127264.0
2021-01-15 13:25:00,213.76,213.81,213.65,213.72,86291.0,205.8253,205.8735,205.7194,205.7868,86291.0
2021-01-15 13:30:00,213.73,213.87,213.61,213.66,113650.0,205.7964,205.9312,205.6809,205.729,113650.0
2021-01-15 13:35:00,213.63,213.93,213.6,213.88,84629.0,205.7001,205.989,205.6713,205.9409,84629.0
2021-01-15 13:40:00,213.88,213.9,213.69,213.78,58467.0,205.9409,205.9601,205.7579,205.8446,58467.0
2021-01-15 13:45:00,213.78,213.81,213.52,213.53,74410.0,205.8446,205.8735,205.5942,205.6039,74410.0
2021-01-15 13:50:00,213.54,213.89,213.45,213.7,95584.0,205.6135,205.9505,205.5268,205.7675,95584.0
2021-01-15 13:55:00,213.7,213.72,213.51,213.71,79071.0,205.7675,205.7868,205.5846,205.7772,79071.0
2021-01-15 14:00:00,213.72,213.94,213.72,213.9,136210.0,205.7868,205.9986,205.7868,205.9601,136210.0
2021-01-15 14:05:00,213.9,213.92,213.67,213.68,141974.0,205.9601,205.9794,205.7387,205.7483,141974.0
2021-01-15 14:10:00,213.69,213.7,213.6,213.66,95069.0,205.7579,205.7675,205.6713,205.729,95069.0
2021-01-15 14:15:00,213.67,213.81,213.67,213.76,101329.0,205.7387,205.8735,205.7387,205.8253,101329.0
2021-01-15 14:20:00,213.75,213.75,213.59,213.68,93994.0,205.8157,205.8157,205.6616,205.7483,93994.0
2021-01-15 14:25:00,213.66,213.77,213.63,213.76,92192.0,205.729,205.8349,205.7001,205.8253,92192.0
2021-01-15 14:30:00,213.77,213.89,213.74,213.86,97977.0,205.8349,205.9505,205.8061,205.9216,97977.0
2021-01-15 14:35:00,213.85,213.99,213.77,213.91,128441.0,205.912,206.0468,205.8349,205.9698,128441.0
2021-01-15 14:40:00,213.91,214.01,213.78,213.99,101657.0,205.9698,206.066,205.8446,206.0468,101657.0
2021-01-15 14:45:00,214.0,214.21,213.98,214.06,167292.0,206.0564,206.2586,206.0372,206.1142,167292.0
2021-01-15 14:50:00,214.06,214.11,213.83,213.91,102839.0,206.1142,206.1623,205.8927,205.9698,102839.0
2021-01-15 14:55:00,213.92,213.98,213.5,213.52,103846.0,205.9794,206.0372,205.575,205.5942,103846.0
2021-01-15 15:00:00,213.51,213.62,213.3,213.4,151675.0,205.5846,205.6905,205.3824,205.4787,151675.0
2021-01-15 15:05:00,213.4,213.45,213.11,213.17,109258.0,205.4787,205.5268,205.1994,205.2572,109258.0
2021-01-15 15:10:00,213.15,213.74,213.15,213.69,245513.0,205.238,205.8061,205.238,205.7579,245513.0
2021-01-15 15:15:00,213.72,213.9,213.61,213.75,139990.0,205.7868,205.9601,205.6809,205.8157,139990.0
2021-01-15 15:20:00,213.75,213.75,213.53,213.65,145450.0,205.8157,205.8157,205.6039,205.7194,145450.0
2021-01-15 15:25:00,213.63,213.68,213.34,213.53,121674.0,205.7001,205.7483,205.4209,205.6039,121674.0
2021-01-15 15:30:00,213.53,213.6,213.28,213.43,191377.0,205.6039,205.6713,205.3631,205.5076,191377.0
2021-01-15 15:35:00,213.43,213.82,213.42,213.61,157205.0,205.5076,205.8831,205.4979,205.6809,157205.0
2021-01-15 15:40:00,213.6,214.0,213.12,213.12,238503.0,205.6713,206.0564,205.2091,205.2091,238503.0
2021-01-15 15:45:00,213.14,213.38,213.06,213.22,214994.0,205.2283,205.4594,205.1513,205.3054,214994.0
2021-01-15 15:50:00,213.27,213.34,212.92,212.96,409057.0,205.3535,205.4209,205.0165,205.055,409057.0
2021-01-15 15:55:00,212.96,213.16,212.57,212.58,1059813.0,205.055,205.2476,204.6795,204.6891,1059813.0
2021-01-19 09:30:00,213.75,214.92,213.35,214.47,1218640.0,205.8157,206.9423,205.4305,206.509,1218640.0
2021-01-19 09:35:00,214.47,214.54,213.53,213.53,307495.0,206.509,206.5764,205.6039,205.6039,307495.0
2021-01-19 09:40:00,213.57,213.92,213.35,213.5,343690.0,205.6424,205.9794,205.4305,205.575,343690.0
2021-01-19 09:45:00,213.52,213.75,213.38,213.54,243817.0,205.5942,205.8157,205.4594,205.6135,243817.0
2021-01-19 09:50:00,213.55,213.61,213.17,213.18,267787.0,205.6231,205.6809,205.2572,205.2669,267787.0
2021-01-19 09:55:00,213.18,214.18,213.05,214.17,320145.0,205.2669,206.2297,205.1417,206.2201,320145.0
2021-01-19 10:00:00,214.17,214.41,213.94,214.35,287641.0,206.2201,206.4512,205.9986,206.3934,287641.0
2021-01-19 10:05:00,214.39,214.6,214.07,214.08,276144.0,206.4319,206.6341,206.1238,206.1334,276144.0
2021-01-19 10:10:00,214.08,214.51,214.06,214.51,169220.0,206.1334,206.5475,206.1142,206.5475,169220.0
2021-01-19 10:15:00,214.49,214.61,214.12,214.22,150888.0,206.5282,206.6438,206.172,206.2682,150888.0
2021-01-19 10:20:00,214.21,214.22,213.72,213.75,179188.0,206.2586,206.2682,205.7868,205.8157,179188.0
2021-01-19 10:25:00,213.74,213.95,213.53,213.62,148712.0,205.8061,206.0083,205.6039,205.6905,148712.0
2021-01-19 10:30:00,213.62,213.91,213.31,213.37,182816.0,205.6905,205.9698,205.392,205.4498,182816.0
2021-01-19 10:35:00,213.38,213.43,213.12,213.24,202403.0,205.4594,205.5076,205.2091,205.3246,202403.0
2021-01-19 10:40:00,213.24,213.49,213.12,213.48,125272.0,205.3246,205.5653,205.2091,205.5557,125272.0
2021-01-19 10:45:00,213.48,214.0,213.33,213.87,231325.0,205.5557,206.0564,205.4113,205.9312,231325.0
2021-01-19 10:50:00,213.87,213.87,213.57,213.63,120308.0,205.9312,205.9312,205.6424,205.7001,120308.0
2021-01-19 10:55:00,213.64,213.91,213.59,213.87,113801.0,205.7098,205.9698,205.6616,205.9312,113801.0
2021-01-19 11:00:00,213.88,213.9,213.64,213.77,135607.0,205.9409,205.9601,205.7098,205.8349,135607.0
2021-01-19 11:05:00,213.77,213.89,213.36,213.55,140169.0,205.8349,205.9505,205.4402,205.6231,140169.0
2021-01-19 11:10:00,213.53,213.55,212.76,212.76,298980.0,205.6039,205.6231,204.8624,204.8624,298980.0
2021-01-19 11:15:00,212.78,213.0,212.63,212.78,278964.0,204.8817,205.0935,204.7373,204.8817,278964.0
2021-01-19 11:20:00,212.78,213.07,212.75,213.07,151821.0,204.8817,205.1609,204.8528,205.1609,151821.0
2021-01-19 11:25:00,213.07,213.16,212.89,213.11,115593.0,205.1609,205.2476,204.9876,205.1994,115593.0
2021-01-19 11:30:00,213.14,213.28,213.04,213.25,133704.0,205.2283,205.3631,205.132,205.3343,133704.0
2021-01-19 11:35:00,213.26,213.31,212.9,213.27,154193.0,205.3439,205.392,204.9972,205.3535,154193.0
2021-01-19 11:40:00,213.27,213.45,213.2,213.44,121830.0,205.3535,205.5268,205.2861,205.5172,121830.0
2021-01-19 11:45:00,213.44,213.68,213.41,213.61,155741.0,205.5172,205.7483,205.4883,205.6809,155741.0
2021-01-19 11:50:00,213.61,213.9,213.57,213.76,99328.0,205.6809,205.9601,205.6424,205.8253,99328.0
2021-01-19 11:55:00,213.78,213.84,213.59,213.61,108896.0,205.8446,205.9024,205.6616,205.6809,108896.0
2021-01-19 12:00:00,213.62,214.05,213.59,214.03,124756.0,205.6905,206.1046,205.6616,206.0853,124756.0
2021-01-19 12:05:00,214.03,214.04,213.88,213.95,142198.0,206.0853,206.0949,205.9409,206.0083,142198.0
2021-01-19 12:10:00,213.94,214.45,213.94,214.44,220948.0,205.9986,206.4897,205.9986,206.4801,220948.0
2021-01-19 12:15:00,214.43,214.68,214.4,214.64,226316.0,206.4705,206.7112,206.4416,206.6727,226316.0
2021-01-19 12:20:00,214.64,214.9,214.6,214.75,214406.0,206.6727,206.923,206.6341,206.7786,214406.0
2021-01-19 12:25:00,214.75,214.88,214.56,214.6,186944.0,206.7786,206.9037,206.5956,206.6341,186944.0
2021-01-19 12:30:00,214.62,214.89,214.6,214.65,130814.0,206.6534,206.9134,206.6341,206.6823,130814.0
2021-01-19 12:35:00,214.66,215.01,214.65,215.0,233002.0,206.6919,207.0289,206.6823,207.0193,233002.0
2021-01-19 12:40:00,215.0,215.0,214.71,214.96,125095.0,207.0193,207.0193,206.7401,206.9808,125095.0
2021-01-19 12:45:00,214.96,215.0,214.76,214.87,105248.0,206.9808,207.0193,206.7882,206.8941,105248.0
2021-01-19 12:50:00,214.88,214.91,214.72,214.89,68161.0,206.9037,206.9326,206.7497,206.9134,68161.0
2021-01-19 12:55:00,214.87,215.09,214.85,215.0,115476.0,206.8941,207.106,206.8749,207.0193,115476.0
2021-01-19 13:00:00,214.99,215.13,214.99,215.13,140842.0,207.0097,207.1445,207.0097,207.1445,140842.0
2021-01-19 13:05:00,215.14,215.43,215.13,215.4,197520.0,207.1541,207.4333,207.1445,207.4044,197520.0
2021-01-19 13:10:00,215.41,215.45,215.21,215.35,157949.0,207.4141,207.4526,207.2215,207.3563,157949.0
2021-01-19 13:15:00,215.36,215.38,215.12,215.22,105445.0,207.3659,207.3852,207.1348,207.2311,105445.0
2021-01-19 13:20:00,215.21,215.5,215.17,215.46,113855.0,207.2215,207.5007,207.183,207.4622,113855.0
2021-01-19 13:25:00,215.46,215.49,215.32,215.33,89182.0,207.4622,207.4911,207.3274,207.337,89182.0
2021-01-19 13:30:00,215.3,215.54,215.26,215.38,120981.0,207.3082,207.5392,207.2696,207.3852,120981.0
2021-01-19 13:35:00,215.39,215.64,215.31,215.54,120930.0,207.3948,207.6355,207.3178,207.5392,120930.0
2021-01-19 13:40:00,215.55,215.82,215.5,215.8,213807.0,207.5489,207.8089,207.5007,207.7896,213807.0
2021-01-19 13:45:00,215.8,216.07,215.73,216.02,253579.0,207.7896,208.0496,207.7222,208.0014,253579.0
2021-01-19 13:50:00,216.02,216.09,215.94,215.98,180659.0,208.0014,208.0688,207.9244,207.9629,180659.0
2021-01-19 13:55:00,216.0,216.03,215.92,215.98,144240.0,207.9822,208.0111,207.9051,207.9629,144240.0
2021-01-19 14:00:00,215.98,215.99,215.76,215.95,152102.0,207.9629,207.9725,207.7511,207.934,152102.0
2021-01-19 14:05:00,215.94,216.16,215.86,216.14,163557.0,207.9244,208.1362,207.8474,208.117,163557.0
2021-01-19 14:10:00,216.14,216.19,215.98,216.01,115758.0,208.117,208.1651,207.9629,207.9918,115758.0
2021-01-19 14:15:00,216.02,216.04,215.88,216.02,146109.0,208.0014,208.0207,207.8666,208.0014,146109.0
2021-01-19 14:20:00,216.01,216.27,215.93,216.16,180189.0,207.9918,208.2422,207.9148,208.1362,180189.0
2021-01-19 14:25:00,216.13,216.24,216.02,216.14,118794.0,208.1073,208.2133,208.0014,208.117,118794.0
2021-01-19 14:30:00,216.14,216.39,216.11,216.39,245102.0,208.117,208.3577,208.0881,208.3577,245102.0
2021-01-19 14:35:00,216.38,216.51,216.09,216.09,298500.0,208.3481,208.4732,208.0688,208.0688,298500.0
2021-01-19 14:40:00,216.09,216.11,215.87,215.91,126291.0,208.0688,208.0881,207.857,207.8955,126291.0
2021-01-19 14:45:00,215.93,216.18,215.85,216.16,108343.0,207.9148,208.1555,207.8377,208.1362,108343.0
2021-01-19 14:50:00,216.15,216.29,216.12,216.24,103903.0,208.1266,208.2614,208.0977,208.2133,103903.0
2021-01-19 14:55:00,216.23,216.34,216.19,216.23,113797.0,208.2036,208.3096,208.1651,208.2036,113797.0
2021-01-19 15:00:00,216.23,216.49,216.14,216.47,186485.0,208.2036,208.454,208.117,208.4347,186485.0
2021-01-19 15:05:00,216.47,216.84,216.47,216.68,280052.0,208.4347,208.791,208.4347,208.6369,280052.0
2021-01-19 15:10:00,216.68,216.75,216.43,216.7,258256.0,208.6369,208.7043,208.3962,208.6562,258256.0
2021-01-19 15:15:00,216.7,216.98,216.6,216.9,440899.0,208.6562,208.9258,208.5599,208.8488,440899.0
2021-01-19 15:20:00,216.9,216.94,216.73,216.79,284059.0,208.8488,208.8873,208.6851,208.7428,284059.0
2021-01-19 15:25:00,216.78,216.92,216.75,216.76,207847.0,208.7332,208.868,208.7043,208.714,207847.0
2021-01-19 15:30:00,216.76,216.81,216.51,216.63,167451.0,208.714,208.7621,208.4732,208.5888,167451.0
2021-01-19 15:35:00,216.62,216.75,216.33,216.37,175488.0,208.5792,208.7043,208.2999,208.3384,175488.0
2021-01-19 15:40:00,216.36,216.48,216.13,216.3,158515.0,208.3288,208.4444,208.1073,208.271,158515.0
2021-01-19 15:45:00,216.3,216.39,216.12,216.24,227415.0,208.271,208.3577,208.0977,208.2133,227415.0
2021-01-19 15:50:00,216.25,216.9,216.24,216.68,418463.0,208.2229,208.8488,208.2133,208.6369,418463.0
2021-01-19 15:55:00,216.67,216.75,216.25,216.43,773440.0,208.6273,208.7043,208.2229,208.3962,773440.0
2021-01-20 09:30:00,217.91,218.86,217.29,218.78,1314783.0,209.8213,210.736,209.2243,210.659,1314783.0
2021-01-20 09:35:00,218.76,220.37,218.75,220.21,936227.0,210.6397,212.19,210.6301,212.0359,936227.0
2021-01-20 09:40:00,220.32,220.9,220.01,220.74,676985.0,212.1418,212.7003,211.8433,212.5462,676985.0
2021-01-20 09:45:00,220.73,221.13,220.65,220.72,556637.0,212.5366,212.9217,212.4596,212.527,556637.0
2021-01-20 09:50:00,220.78,221.01,219.97,220.24,389787.0,212.5847,212.8062,211.8048,212.0648,389787.0
2021-01-20 09:55:00,220.25,221.25,220.25,221.18,574853.0,212.0744,213.0373,212.0744,212.9699,574853.0
2021-01-20 10:00:00,221.15,221.76,220.99,221.75,582857.0,212.941,213.5284,212.7869,213.5187,582857.0
2021-01-20 10:05:00,221.74,222.66,221.71,222.55,652770.0,213.5091,214.395,213.4802,214.289,652770.0
2021-01-20 10:10:00,222.56,223.11,222.54,222.68,737528.0,214.2987,214.8283,214.2794,214.4142,737528.0
2021-01-20 10:15:00,222.7,223.19,222.41,222.93,656001.0,214.4335,214.9053,214.1542,214.6549,656001.0
2021-01-20 10:20:00,222.93,223.05,222.48,222.56,477676.0,214.6549,214.7705,214.2216,214.2987,477676.0
2021-01-20 10:25:00,222.56,222.86,222.44,222.58,335843.0,214.2987,214.5875,214.1831,214.3179,335843.0
2021-01-20 10:30:00,222.56,223.26,222.56,223.18,381376.0,214.2987,214.9727,214.2987,214.8957,381376.0
2021-01-20 10:35:00,223.17,223.75,223.01,223.66,579278.0,214.886,215.4445,214.732,215.3578,579278.0
2021-01-20 10:40:00,223.66,224.18,223.52,223.53,756241.0,215.3578,215.8585,215.223,215.2327,756241.0
2021-01-20 10:45:00,223.55,224.31,223.54,223.89,506419.0,215.2519,215.9837,215.2423,215.5793,506419.0
2021-01-20 10:50:00,223.89,224.14,223.74,224.09,380136.0,215.5793,215.82,215.4349,215.7719,380136.0
2021-01-20 10:55:00,224.09,224.29,223.78,223.81,442013.0,215.7719,215.9645,215.4734,215.5023,442013.0
2021-01-20 11:00:00,223.8,224.03,223.45,223.99,389717.0,215.4926,215.7141,215.1556,215.6756,389717.0
2021-01-20 11:05:00,223.99,224.25,223.96,224.01,415632.0,215.6756,215.9259,215.6467,215.6948,415632.0
2021-01-20 11:10:00,224.01,224.57,223.94,224.51,489461.0,215.6948,216.2341,215.6274,216.1763,489461.0
2021-01-20 11:15:00,224.5,224.81,224.46,224.61,330128.0,216.1667,216.4651,216.1281,216.2726,330128.0
2021-01-20 11:20:00,224.59,225.2,224.53,225.11,545958.0,216.2533,216.8407,216.1955,216.754,545958.0
2021-01-20 11:25:00,225.12,225.12,224.49,224.54,361112.0,216.7636,216.7636,216.157,216.2052,361112.0
2021-01-20 11:30:00,224.53,224.57,224.1,224.31,339559.0,216.1955,216.2341,215.7815,215.9837,339559.0
2021-01-20 11:35:00,224.33,224.47,223.87,224.07,312757.0,216.003,216.1378,215.56,215.7526,312757.0
2021-01-20 11:40:00,224.06,224.51,223.91,224.29,196308.0,215.743,216.1763,215.5986,215.9645,196308.0
2021-01-20 11:45:00,224.29,224.31,223.72,223.72,158835.0,215.9645,215.9837,215.4156,215.4156,158835.0
2021-01-20 11:50:00,223.73,223.98,223.73,223.82,247551.0,215.4252,215.666,215.4252,215.5119,247551.0
2021-01-20 11:55:00,223.84,223.96,223.75,223.91,195854.0,215.5312,215.6467,215.4445,215.5986,195854.0
2021-01-20 12:00:00,223.94,224.17,223.91,224.05,226478.0,215.6274,215.8489,215.5986,215.7334,226478.0
2021-01-20 12:05:00,224.05,224.2,223.84,223.89,137255.0,215.7334,215.8778,215.5312,215.5793,137255.0
2021-01-20 12:10:00,223.89,224.06,223.73,224.06,144023.0,215.5793,215.743,215.4252,215.743,144023.0
2021-01-20 12:15:00,224.06,224.26,224.05,224.15,169899.0,215.743,215.9356,215.7334,215.8296,169899.0
2021-01-20 12:20:00,224.15,224.21,223.93,224.03,180134.0,215.8296,215.8874,215.6178,215.7141,180134.0
2021-01-20 12:25:00,224.03,224.39,224.0,224.32,157444.0,215.7141,216.0607,215.6852,215.9933,157444.0
2021-01-20 12:30:00,224.3,224.55,224.17,224.54,164676.0,215.9741,216.2148,215.8489,216.2052,164676.0
2021-01-20 12:35:00,224.54,224.85,224.43,224.69,168376.0,216.2052,216.5037,216.0993,216.3496,168376.0
2021-01-20 12:40:00,224.69,224.82,224.63,224.75,132450.0,216.3496,216.4748,216.2918,216.4074,132450.0
2021-01-20 12:45:00,224.74,224.74,224.47,224.58,189850.0,216.3977,216.3977,216.1378,216.2437,189850.0
2021-01-20 12:50:00,224.57,224.84,224.49,224.78,162581.0,216.2341,216.494,216.157,216.4363,162581.0
2021-01-20 12:55:00,224.79,224.92,224.75,224.82,178070.0,216.4459,216.5711,216.4074,216.4748,178070.0
2021-01-20 13:00:00,224.83,225.06,224.78,224.97,263192.0,216.4844,216.7059,216.4363,216.6192,263192.0
2021-01-20 13:05:00,224.96,225.07,224.89,225.05,163323.0,216.6096,216.7155,216.5422,216.6962,163323.0
2021-01-20 13:10:00,225.06,225.06,224.67,224.98,198052.0,216.7059,216.7059,216.3303,216.6288,198052.0
2021-01-20 13:15:00,224.98,225.09,224.97,225.02,128958.0,216.6288,216.7348,216.6192,216.6674,128958.0
2021-01-20 13:20:00,225.01,225.13,224.72,224.81,218755.0,216.6577,216.7733,216.3785,216.4651,218755.0
2021-01-20 13:25:00,224.83,225.04,224.71,224.93,166842.0,216.4844,216.6866,216.3689,216.5807,166842.0
2021-01-20 13:30:00,224.94,225.16,224.92,225.07,162492.0,216.5903,216.8022,216.5711,216.7155,162492.0
2021-01-20 13:35:00,225.07,225.09,224.9,224.94,120492.0,216.7155,216.7348,216.5518,216.5903,120492.0
2021-01-20 13:40:00,224.94,224.97,224.25,224.27,206401.0,216.5903,216.6192,215.9259,215.9452,206401.0
2021-01-20 13:45:00,224.25,224.45,224.22,224.3,161314.0,215.9259,216.1185,215.897,215.9741,161314.0
2021-01-20 13:50:00,224.31,224.65,224.29,224.58,125396.0,215.9837,216.3111,215.9645,216.2437,125396.0
2021-01-20 13:55:00,224.59,224.68,224.41,224.61,96358.0,216.2533,216.34,216.08,216.2726,96358.0
2021-01-20 14:00:00,224.61,224.65,224.52,224.54,82566.0,216.2726,216.3111,216.1859,216.2052,82566.0
2021-01-20 14:05:00,224.53,224.64,224.35,224.62,150671.0,216.1955,216.3015,216.0222,216.2822,150671.0
2021-01-20 14:10:00,224.61,224.67,224.21,224.37,107610.0,216.2726,216.3303,215.8874,216.0415,107610.0
2021-01-20 14:15:00,224.37,224.57,224.3,224.41,67807.0,216.0415,216.2341,215.9741,216.08,67807.0
2021-01-20 14:20:00,224.4,224.45,224.14,224.21,153081.0,216.0704,216.1185,215.82,215.8874,153081.0
2021-01-20 14:25:00,224.21,224.35,224.2,224.28,131392.0,215.8874,216.0222,215.8778,215.9548,131392.0
2021-01-20 14:30:00,224.27,224.35,224.25,224.34,123878.0,215.9452,216.0222,215.9259,216.0126,123878.0
2021-01-20 14:35:00,224.34,224.59,224.31,224.51,170095.0,216.0126,216.2533,215.9837,216.1763,170095.0
2021-01-20 14:40:00,224.5,224.73,224.47,224.66,176741.0,216.1667,216.3881,216.1378,216.3207,176741.0
2021-01-20 14:45:00,224.66,224.84,224.65,224.77,104409.0,216.3207,216.494,216.3111,216.4266,104409.0
2021-01-20 14:50:00,224.77,224.82,224.6,224.66,146227.0,216.4266,216.4748,216.2629,216.3207,146227.0
2021-01-20 14:55:00,224.66,224.85,224.65,224.74,120521.0,216.3207,216.5037,216.3111,216.3977,120521.0
2021-01-20 15:00:00,224.74,224.91,224.7,224.9,159101.0,216.3977,216.5614,216.3592,216.5518,159101.0
2021-01-20 15:05:00,224.91,225.0,224.88,224.95,223307.0,216.5614,216.6481,216.5326,216.6,223307.0
2021-01-20 15:10:00,224.95,225.0,224.69,224.92,273931.0,216.6,216.6481,216.3496,216.5711,273931.0
2021-01-20 15:15:00,224.93,225.19,224.89,225.09,368601.0,216.5807,216.831,216.5422,216.7348,368601.0
2021-01-20 15:20:00,225.09,225.48,225.06,225.31,325062.0,216.7348,217.1103,216.7059,216.9466,325062.0
2021-01-20 15:25:00,225.3,225.55,225.21,225.47,334478.0,216.937,217.1777,216.8503,217.1007,334478.0
2021-01-20 15:30:00,225.47,225.79,225.35,225.74,379647.0,217.1007,217.4088,216.9851,217.3606,379647.0
2021-01-20 15:35:00,225.75,225.76,225.31,225.37,355826.0,217.3703,217.3799,216.9466,217.0044,355826.0
2021-01-20 15:40:00,225.36,225.71,225.17,225.38,379652.0,216.9947,217.3317,216.8118,217.014,379652.0
2021-01-20 15:45:00,225.37,225.39,224.96,225.0,451566.0,217.0044,217.0236,216.6096,216.6481,451566.0
2021-01-20 15:50:00,225.0,225.35,224.65,225.03,592803.0,216.6481,216.9851,216.3111,216.677,592803.0
2021-01-20 15:55:00,225.04,225.13,224.18,224.18,1622694.0,216.6866,216.7733,215.8585,215.8585,1622694.0
2021-01-21 09:30:00,224.76,226.0,223.6,223.75,1677992.0,216.417,217.611,215.3001,215.4445,1677992.0
2021-01-21 09:35:00,223.74,224.17,222.83,222.89,619016.0,215.4349,215.8489,214.5586,214.6164,619016.0
2021-01-21 09:40:00,222.9,223.49,222.72,223.01,408500.0,214.626,215.1941,214.4527,214.732,408500.0
2021-01-21 09:45:00,222.99,223.68,222.95,223.53,362627.0,214.7127,215.3771,214.6742,215.2327,362627.0
2021-01-21 09:50:00,223.52,223.55,222.52,222.91,327956.0,215.223,215.2519,214.2602,214.6357,327956.0
2021-01-21 09:55:00,222.85,223.38,222.42,223.21,418326.0,214.5779,215.0882,214.1639,214.9245,418326.0
2021-01-21 10:00:00,223.21,223.36,222.75,223.03,397852.0,214.9245,215.069,214.4816,214.7512,397852.0
2021-01-21 10:05:00,223.01,223.48,222.72,223.11,272953.0,214.732,215.1845,214.4527,214.8283,272953.0
2021-01-21 10:10:00,223.1,224.67,223.1,224.55,506031.0,214.8186,216.3303,214.8186,216.2148,506031.0
2021-01-21 10:15:00,224.55,225.05,224.43,224.73,548468.0,216.2148,216.6962,216.0993,216.3881,548468.0
2021-01-21 10:20:00,224.75,224.75,224.0,224.29,307407.0,216.4074,216.4074,215.6852,215.9645,307407.0
2021-01-21 10:25:00,224.29,224.31,223.94,224.0,222059.0,215.9645,215.9837,215.6274,215.6852,222059.0
2021-01-21 10:30:00,224.01,224.28,223.95,224.2,234934.0,215.6948,215.9548,215.6371,215.8778,234934.0
2021-01-21 10:35:00,224.21,224.64,224.09,224.49,281126.0,215.8874,216.3015,215.7719,216.157,281126.0
2021-01-21 10:40:00,224.48,224.62,224.25,224.44,194891.0,216.1474,216.2822,215.9259,216.1089,194891.0
2021-01-21 10:45:00,224.43,224.78,224.25,224.29,232833.0,216.0993,216.4363,215.9259,215.9645,232833.0
2021-01-21 10:50:00,224.3,224.59,224.17,224.31,159496.0,215.9741,216.2533,215.8489,215.9837,159496.0
2021-01-21 10:55:00,224.31,224.67,224.26,224.53,212045.0,215.9837,216.3303,215.9356,216.1955,212045.0
2021-01-21 11:00:00,224.53,224.79,224.4,224.71,156546.0,216.1955,216.4459,216.0704,216.3689,156546.0
2021-01-21 11:05:00,224.69,224.82,224.46,224.56,205287.0,216.3496,216.4748,216.1281,216.2244,205287.0
2021-01-21 11:10:00,224.55,224.6,224.36,224.52,212584.0,216.2148,216.2629,216.0319,216.1859,212584.0
2021-01-21 11:15:00,224.52,224.57,224.32,224.4,125135.0,216.1859,216.2341,215.9933,216.0704,125135.0
2021-01-21 11:20:00,224.4,224.96,224.39,224.73,178914.0,216.0704,216.6096,216.0607,216.3881,178914.0
2021-01-21 11:25:00,224.73,225.02,224.67,224.9,307202.0,216.3881,216.6674,216.3303,216.5518,307202.0
2021-01-21 11:30:00,224.9,225.0,224.52,224.6,171460.0,216.5518,216.6481,216.1859,216.2629,171460.0
2021-01-21 11:35:00,224.59,224.84,224.51,224.77,171422.0,216.2533,216.494,216.1763,216.4266,171422.0
2021-01-21 11:40:00,224.77,224.91,224.63,224.88,139041.0,216.4266,216.5614,216.2918,216.5326,139041.0
2021-01-21 11:45:00,224.88,225.21,224.88,225.13,249381.0,216.5326,216.8503,216.5326,216.7733,249381.0
2021-01-21 11:50:00,225.12,225.54,225.12,225.4,202601.0,216.7636,217.1681,216.7636,217.0332,202601.0
2021-01-21 11:55:00,225.41,225.41,225.01,225.15,136270.0,217.0429,217.0429,216.6577,216.7925,136270.0
2021-01-21 12:00:00,225.13,225.53,225.13,225.19,157673.0,216.7733,217.1584,216.7733,216.831,157673.0
2021-01-21 12:05:00,225.18,225.19,224.92,225.04,124811.0,216.8214,216.831,216.5711,216.6866,124811.0
2021-01-21 12:10:00,225.05,225.25,225.01,225.14,133986.0,216.6962,216.8888,216.6577,216.7829,133986.0
2021-01-21 12:15:00,225.16,225.16,224.78,224.86,208205.0,216.8022,216.8022,216.4363,216.5133,208205.0
2021-01-21 12:20:00,224.85,225.23,224.76,225.16,166362.0,216.5037,216.8696,216.417,216.8022,166362.0
2021-01-21 12:25:00,225.16,225.22,224.95,224.95,90257.0,216.8022,216.8599,216.6,216.6,90257.0
2021-01-21 12:30:00,224.94,225.1,224.92,224.97,166190.0,216.5903,216.7444,216.5711,216.6192,166190.0
2021-01-21 12:35:00,224.95,225.5,224.94,225.44,148817.0,216.6,217.1295,216.5903,217.0718,148817.0
2021-01-21 12:40:00,225.44,225.8,225.44,225.78,206955.0,217.0718,217.4184,217.0718,217.3991,206955.0
2021-01-21 12:45:00,225.77,225.87,225.7,225.85,173591.0,217.3895,217.4858,217.3221,217.4665,173591.0
2021-01-21 12:50:00,225.85,225.89,225.66,225.78,137443.0,217.4665,217.5051,217.2836,217.3991,137443.0
2021-01-21 12:55:00,225.76,226.25,225.74,226.21,248935.0,217.3799,217.8517,217.3606,217.8132,248935.0
2021-01-21 13:00:00,226.2,226.3,225.84,225.89,138084.0,217.8036,217.8998,217.4569,217.5051,138084.0
2021-01-21 13:05:00,225.9,226.27,225.89,226.26,146555.0,217.5147,217.871,217.5051,217.8613,146555.0
2021-01-21 13:10:00,226.27,226.3,225.97,225.99,143200.0,217.871,217.8998,217.5821,217.6013,143200.0
2021-01-21 13:15:00,225.99,226.27,225.93,226.24,141151.0,217.6013,217.871,217.5436,217.8421,141151.0
2021-01-21 13:20:00,226.24,226.24,226.04,226.06,122605.0,217.8421,217.8421,217.6495,217.6687,122605.0
2021-01-21 13:25:00,226.05,226.07,225.86,226.0,99344.0,217.6591,217.6784,217.4762,217.611,99344.0
2021-01-21 13:30:00,226.01,226.06,225.85,225.94,116641.0,217.6206,217.6687,217.4665,217.5532,116641.0
2021-01-21 13:35:00,225.94,226.0,225.77,225.81,104107.0,217.5532,217.611,217.3895,217.428,104107.0
2021-01-21 13:40:00,225.81,226.16,225.72,225.77,154613.0,217.428,217.765,217.3414,217.3895,154613.0
2021-01-21 13:45:00,225.76,225.86,225.35,225.37,223829.0,217.3799,217.4762,216.9851,217.0044,223829.0
2021-01-21 13:50:00,225.37,225.56,225.18,225.18,246364.0,217.0044,217.1873,216.8214,216.8214,246364.0
2021-01-21 13:55:00,225.2,225.47,225.19,225.41,115378.0,216.8407,217.1007,216.831,217.0429,115378.0
2021-01-21 14:00:00,225.4,225.63,225.31,225.47,134123.0,217.0332,217.2547,216.9466,217.1007,134123.0
2021-01-21 14:05:00,225.46,225.73,225.44,225.71,139760.0,217.091,217.351,217.0718,217.3317,139760.0
2021-01-21 14:10:00,225.71,225.8,225.56,225.79,131410.0,217.3317,217.4184,217.1873,217.4088,131410.0
2021-01-21 14:15:00,225.8,225.91,225.59,225.65,132844.0,217.4184,217.5243,217.2162,217.274,132844.0
2021-01-21 14:20:00,225.65,225.79,225.63,225.74,76446.0,217.274,217.4088,217.2547,217.3606,76446.0
2021-01-21 14:25:00,225.73,225.79,225.68,225.74,65235.0,217.351,217.4088,217.3029,217.3606,65235.0
2021-01-21 14:30:00,225.74,225.94,225.69,225.89,93368.0,217.3606,217.5532,217.3125,217.5051,93368.0
2021-01-21 14:35:00,225.88,225.93,225.71,225.89,131885.0,217.4954,217.5436,217.3317,217.5051,131885.0
2021-01-21 14:40:00,225.88,225.96,225.79,225.95,117815.0,217.4954,217.5725,217.4088,217.5628,117815.0
2021-01-21 14:45:00,225.95,225.95,225.73,225.93,106932.0,217.5628,217.5628,217.351,217.5436,106932.0
2021-01-21 14:50:00,225.95,226.04,225.82,225.86,138152.0,217.5628,217.6495,217.4377,217.4762,138152.0
2021-01-21 14:55:00,225.86,225.99,225.76,225.9,100895.0,217.4762,217.6013,217.3799,217.5147,100895.0
2021-01-21 15:00:00,225.9,225.93,225.75,225.91,82507.0,217.5147,217.5436,217.3703,217.5243,82507.0
2021-01-21 15:05:00,225.92,225.95,225.84,225.95,80511.0,217.5339,217.5628,217.4569,217.5628,80511.0
2021-01-21 15:10:00,225.95,225.98,225.85,225.9,154616.0,217.5628,217.5917,217.4665,217.5147,154616.0
2021-01-21 15:15:00,225.9,225.96,225.78,225.84,101257.0,217.5147,217.5725,217.3991,217.4569,101257.0
2021-01-21 15:20:00,225.84,225.99,225.84,225.93,145982.0,217.4569,217.6013,217.4569,217.5436,145982.0
2021-01-21 15:25:00,225.93,226.08,225.92,226.02,154440.0,217.5436,217.688,217.5339,217.6302,154440.0
2021-01-21 15:30:00,226.01,226.09,225.96,226.01,136157.0,217.6206,217.6976,217.5725,217.6206,136157.0
2021-01-21 15:35:00,226.01,226.2,225.92,225.98,174207.0,217.6206,217.8036,217.5339,217.5917,174207.0
2021-01-21 15:40:00,225.98,226.13,225.93,226.04,160433.0,217.5917,217.7362,217.5436,217.6495,160433.0
2021-01-21 15:45:00,226.04,226.05,225.8,225.81,233424.0,217.6495,217.6591,217.4184,217.428,233424.0
2021-01-21 15:50:00,225.82,225.94,225.12,225.14,488797.0,217.4377,217.5532,216.7636,216.7829,488797.0
2021-01-21 15:55:00,225.15,225.41,224.63,224.9,1103160.0,216.7925,217.0429,216.2918,216.5518,1103160.0
2021-01-22 09:30:00,227.08,227.95,226.67,227.68,1338501.0,218.6509,219.4886,218.2561,219.2286,1338501.0
2021-01-22 09:35:00,227.7,228.63,227.26,227.48,632589.0,219.2479,220.1434,218.8242,219.036,632589.0
2021-01-22 09:40:00,227.54,228.06,227.38,228.03,363274.0,219.0938,219.5945,218.9398,219.5656,363274.0
2021-01-22 09:45:00,228.08,229.32,227.94,229.32,733592.0,219.6138,220.8077,219.479,220.8077,733592.0
2021-01-22 09:50:00,229.29,229.31,228.64,228.69,463047.0,220.7789,220.7981,220.153,220.2011,463047.0
2021-01-22 09:55:00,228.68,229.28,228.46,229.28,403308.0,220.1915,220.7692,219.9797,220.7692,403308.0
2021-01-22 10:00:00,229.28,229.83,229.05,229.73,609611.0,220.7692,221.2988,220.5478,221.2025,609611.0
2021-01-22 10:05:00,229.72,230.07,229.53,229.82,676623.0,221.1929,221.5299,221.0099,221.2892,676623.0
2021-01-22 10:10:00,229.81,230.03,229.57,229.64,395052.0,221.2796,221.4914,221.0485,221.1159,395052.0
2021-01-22 10:15:00,229.65,229.83,229.51,229.64,369561.0,221.1255,221.2988,220.9907,221.1159,369561.0
2021-01-22 10:20:00,229.63,229.95,229.45,229.53,447034.0,221.1062,221.4144,220.9329,221.0099,447034.0
2021-01-22 10:25:00,229.52,229.53,228.91,229.15,524355.0,221.0003,221.0099,220.413,220.6441,524355.0
2021-01-22 10:30:00,229.16,229.87,229.07,229.65,344831.0,220.6537,221.3373,220.567,221.1255,344831.0
2021-01-22 10:35:00,229.66,229.73,229.07,229.29,326098.0,221.1351,221.2025,220.567,220.7789,326098.0
2021-01-22 10:40:00,229.28,229.43,229.08,229.16,241491.0,220.7692,220.9137,220.5766,220.6537,241491.0
2021-01-22 10:45:00,229.16,229.22,228.79,228.89,235087.0,220.6537,220.7115,220.2974,220.3937,235087.0
2021-01-22 10:50:00,228.9,229.6,228.73,229.59,246473.0,220.4033,221.0773,220.2396,221.0677,246473.0
2021-01-22 10:55:00,229.59,229.95,229.5,229.75,321598.0,221.0677,221.4144,220.9811,221.2218,321598.0
2021-01-22 11:00:00,229.77,229.77,229.44,229.56,245852.0,221.241,221.241,220.9233,221.0388,245852.0
2021-01-22 11:05:00,229.57,229.71,229.46,229.68,256718.0,221.0485,221.1833,220.9425,221.1544,256718.0
2021-01-22 11:10:00,229.68,229.79,229.35,229.35,220496.0,221.1544,221.2603,220.8366,220.8366,220496.0
2021-01-22 11:15:00,229.35,229.37,229.0,229.16,228827.0,220.8366,220.8559,220.4996,220.6537,228827.0
2021-01-22 11:20:00,229.17,229.25,228.98,229.06,215079.0,220.6633,220.7403,220.4804,220.5574,215079.0
2021-01-22 11:25:00,229.06,229.07,228.5,228.51,316033.0,220.5574,220.567,220.0182,220.0278,316033.0
2021-01-22 11:30:00,228.52,228.54,227.88,228.08,361617.0,220.0374,220.0567,219.4212,219.6138,361617.0
2021-01-22 11:35:00,228.07,228.1,227.67,227.99,349094.0,219.6041,219.633,219.219,219.5271,349094.0
2021-01-22 11:40:00,227.98,228.2,227.88,227.96,215727.0,219.5175,219.7293,219.4212,219.4982,215727.0
2021-01-22 11:45:00,227.98,228.0,227.82,228.0,207744.0,219.5175,219.5367,219.3634,219.5367,207744.0
2021-01-22 11:50:00,228.0,228.46,227.98,228.36,255292.0,219.5367,219.9797,219.5175,219.8834,255292.0
2021-01-22 11:55:00,228.35,228.43,228.03,228.06,196987.0,219.8737,219.9508,219.5656,219.5945,196987.0
2021-01-22 12:00:00,228.06,228.27,227.59,227.67,222671.0,219.5945,219.7967,219.142,219.219,222671.0
2021-01-22 12:05:00,227.67,228.0,227.58,227.97,157681.0,219.219,219.5367,219.1323,219.5079,157681.0
2021-01-22 12:10:00,227.98,228.06,227.91,228.03,118868.0,219.5175,219.5945,219.4501,219.5656,118868.0
2021-01-22 12:15:00,228.04,228.46,228.03,228.39,177564.0,219.5753,219.9797,219.5656,219.9123,177564.0
2021-01-22 12:20:00,228.39,228.43,228.09,228.37,172485.0,219.9123,219.9508,219.6234,219.893,172485.0
2021-01-22 12:25:00,228.38,228.53,228.22,228.28,145859.0,219.9026,220.0471,219.7486,219.8063,145859.0
2021-01-22 12:30:00,228.29,228.31,228.03,228.15,160466.0,219.816,219.8352,219.5656,219.6812,160466.0
2021-01-22 12:35:00,228.12,228.24,227.71,227.88,209265.0,219.6523,219.7678,219.2575,219.4212,209265.0
2021-01-22 12:40:00,227.86,228.08,227.81,227.92,107315.0,219.4019,219.6138,219.3538,219.4597,107315.0
2021-01-22 12:45:00,227.91,228.03,227.81,227.89,101616.0,219.4501,219.5656,219.3538,219.4308,101616.0
2021-01-22 12:50:00,227.89,227.91,227.58,227.67,166055.0,219.4308,219.4501,219.1323,219.219,166055.0
2021-01-22 12:55:00,227.68,227.82,227.45,227.46,233151.0,219.2286,219.3634,219.0072,219.0168,233151.0
2021-01-22 13:00:00,227.48,227.68,227.34,227.67,165686.0,219.036,219.2286,218.9012,219.219,165686.0
2021-01-22 13:05:00,227.66,227.73,227.29,227.35,135578.0,219.2094,219.2768,218.8531,218.9109,135578.0
2021-01-22 13:10:00,227.34,227.52,227.17,227.51,119816.0,218.9012,219.0746,218.7375,219.0649,119816.0
2021-01-22 13:15:00,227.51,227.51,227.2,227.29,134717.0,219.0649,219.0649,218.7664,218.8531,134717.0
2021-01-22 13:20:00,227.28,227.55,227.24,227.51,116749.0,218.8435,219.1034,218.8049,219.0649,116749.0
2021-01-22 13:25:00,227.52,227.6,227.4,227.46,97917.0,219.0746,219.1516,218.959,219.0168,97917.0
2021-01-22 13:30:00,227.47,227.58,227.29,227.54,119743.0,219.0264,219.1323,218.8531,219.0938,119743.0
2021-01-22 13:35:00,227.53,227.64,227.49,227.51,135275.0,219.0842,219.1901,219.0457,219.0649,135275.0
2021-01-22 13:40:00,227.51,227.52,227.34,227.36,108523.0,219.0649,219.0746,218.9012,218.9205,108523.0
2021-01-22 13:45:00,227.36,227.6,227.24,227.51,124836.0,218.9205,219.1516,218.8049,219.0649,124836.0
2021-01-22 13:50:00,227.52,227.53,227.28,227.41,84680.0,219.0746,219.0842,218.8435,218.9686,84680.0
2021-01-22 13:55:00,227.4,227.43,227.17,227.21,91172.0,218.959,218.9879,218.7375,218.7761,91172.0
2021-01-22 14:00:00,227.21,227.34,227.11,227.32,123454.0,218.7761,218.9012,218.6798,218.882,123454.0
2021-01-22 14:05:00,227.33,227.46,227.28,227.36,108366.0,218.8916,219.0168,218.8435,218.9205,108366.0
2021-01-22 14:10:00,227.35,227.37,227.1,227.22,113648.0,218.9109,218.9301,218.6701,218.7857,113648.0
2021-01-22 14:15:00,227.22,227.24,227.12,227.15,96615.0,218.7857,218.8049,218.6894,218.7183,96615.0
2021-01-22 14:20:00,227.16,227.59,227.16,227.56,125606.0,218.7279,219.142,218.7279,219.1131,125606.0
2021-01-22 14:25:00,227.55,227.64,227.47,227.5,89582.0,219.1034,219.1901,219.0264,219.0553,89582.0
2021-01-22 14:30:00,227.51,227.55,227.43,227.48,133814.0,219.0649,219.1034,218.9879,219.036,133814.0
2021-01-22 14:35:00,227.48,227.49,227.11,227.18,246336.0,219.036,219.0457,218.6798,218.7472,246336.0
2021-01-22 14:40:00,227.18,227.33,227.1,227.17,124041.0,218.7472,218.8916,218.6701,218.7375,124041.0
2021-01-22 14:45:00,227.18,227.27,227.02,227.12,175753.0,218.7472,218.8338,218.5931,218.6894,175753.0
2021-01-22 14:50:00,227.11,227.39,227.05,227.28,203896.0,218.6798,218.9494,218.622,218.8435,203896.0
2021-01-22 14:55:00,227.28,227.56,227.25,227.46,148107.0,218.8435,219.1131,218.8146,219.0168,148107.0
2021-01-22 15:00:00,227.47,227.47,227.14,227.17,219459.0,219.0264,219.0264,218.7087,218.7375,219459.0
2021-01-22 15:05:00,227.17,227.27,227.12,227.15,117264.0,218.7375,218.8338,218.6894,218.7183,117264.0
2021-01-22 15:10:00,227.15,227.15,226.72,226.85,265090.0,218.7183,218.7183,218.3043,218.4294,265090.0
2021-01-22 15:15:00,226.82,226.99,226.71,226.73,242843.0,218.4005,218.5642,218.2946,218.3139,242843.0
2021-01-22 15:20:00,226.74,226.75,226.57,226.71,154795.0,218.3235,218.3331,218.1598,218.2946,154795.0
2021-01-22 15:25:00,226.71,226.78,226.53,226.69,147673.0,218.2946,218.362,218.1213,218.2754,147673.0
2021-01-22 15:30:00,226.69,226.79,226.52,226.71,148990.0,218.2754,218.3717,218.1117,218.2946,148990.0
2021-01-22 15:35:00,226.71,227.04,226.62,226.9,207207.0,218.2946,218.6124,218.208,218.4776,207207.0
2021-01-22 15:40:00,226.91,227.0,226.83,226.96,147417.0,218.4872,218.5739,218.4102,218.5353,147417.0
2021-01-22 15:45:00,226.94,227.2,226.87,226.92,257391.0,218.5161,218.7664,218.4487,218.4968,257391.0
2021-01-22 15:50:00,226.91,227.14,226.43,226.43,482800.0,218.4872,218.7087,218.025,218.025,482800.0
2021-01-22 15:55:00,226.43,226.6,225.8,225.84,969094.0,218.025,218.1887,217.4184,217.4569,969094.0
2021-01-25 09:30:00,229.19,229.74,228.8,229.18,1325809.0,220.6826,221.2121,220.307,220.6729,1325809.0
2021-01-25 09:35:00,229.47,229.73,228.84,228.93,350611.0,220.9522,221.2025,220.3456,220.4322,350611.0
2021-01-25 09:40:00,228.94,229.66,227.97,228.13,416891.0,220.4418,221.1351,219.5079,219.6619,416891.0
2021-01-25 09:45:00,228.15,228.2,227.65,227.72,231982.0,219.6812,219.7293,219.1997,219.2671,231982.0
2021-01-25 09:50:00,227.72,227.85,227.27,227.48,211411.0,219.2671,219.3923,218.8338,219.036,211411.0
2021-01-25 09:55:00,227.48,228.16,227.26,227.4,415015.0,219.036,219.6908,218.8242,218.959,415015.0
2021-01-25 10:00:00,227.37,227.65,226.91,227.44,405713.0,218.9301,219.1997,218.4872,218.9975,405713.0
2021-01-25 10:05:00,227.47,227.93,227.43,227.85,377301.0,219.0264,219.4693,218.9879,219.3923,377301.0
2021-01-25 10:10:00,227.86,228.17,227.31,228.12,516503.0,219.4019,219.7004,218.8724,219.6523,516503.0
2021-01-25 10:15:00,228.13,228.45,227.92,228.28,398514.0,219.6619,219.97,219.4597,219.8063,398514.0
2021-01-25 10:20:00,228.28,228.5,227.86,228.49,361786.0,219.8063,220.0182,219.4019,220.0085,361786.0
2021-01-25 10:25:00,228.5,228.81,228.13,228.57,376435.0,220.0182,220.3167,219.6619,220.0856,376435.0
2021-01-25 10:30:00,228.56,229.17,228.52,228.61,357725.0,220.076,220.6633,220.0374,220.1241,357725.0
2021-01-25 10:35:00,228.63,228.99,228.33,228.6,259433.0,220.1434,220.49,219.8545,220.1145,259433.0
2021-01-25 10:40:00,228.59,228.73,228.4,228.48,227679.0,220.1048,220.2396,219.9219,219.9989,227679.0
2021-01-25 10:45:00,228.47,228.47,227.71,227.78,305082.0,219.9893,219.9893,219.2575,219.3249,305082.0
2021-01-25 10:50:00,227.77,227.84,226.83,226.98,409192.0,219.3153,219.3827,218.4102,218.5546,409192.0
2021-01-25 10:55:00,226.98,227.0,225.96,226.18,583012.0,218.5546,218.5739,217.5725,217.7843,583012.0
2021-01-25 11:00:00,226.17,226.72,224.99,225.33,503056.0,217.7747,218.3043,216.6385,216.9658,503056.0
2021-01-25 11:05:00,225.32,225.57,224.22,224.78,583591.0,216.9562,217.1969,215.897,216.4363,583591.0
2021-01-25 11:10:00,224.81,226.06,224.51,225.88,441368.0,216.4651,217.6687,216.1763,217.4954,441368.0
2021-01-25 11:15:00,225.92,225.99,225.05,225.85,298457.0,217.5339,217.6013,216.6962,217.4665,298457.0
2021-01-25 11:20:00,225.8,226.07,225.43,225.47,298088.0,217.4184,217.6784,217.0621,217.1007,298088.0
2021-01-25 11:25:00,225.47,225.79,225.32,225.68,185399.0,217.1007,217.4088,216.9562,217.3029,185399.0
2021-01-25 11:30:00,225.75,226.34,225.53,226.18,175822.0,217.3703,217.9384,217.1584,217.7843,175822.0
2021-01-25 11:35:00,226.14,226.44,226.0,226.44,187251.0,217.7458,218.0346,217.611,218.0346,187251.0
2021-01-25 11:40:00,226.42,226.76,226.21,226.76,191226.0,218.0154,218.3428,217.8132,218.3428,191226.0
2021-01-25 11:45:00,226.76,226.79,226.39,226.55,166823.0,218.3428,218.3717,217.9865,218.1406,166823.0
2021-01-25 11:50:00,226.56,226.84,226.54,226.82,97607.0,218.1502,218.4198,218.1309,218.4005,97607.0
2021-01-25 11:55:00,226.83,227.06,226.66,226.98,171481.0,218.4102,218.6316,218.2465,218.5546,171481.0
2021-01-25 12:00:00,226.99,227.3,226.94,226.97,172747.0,218.5642,218.8627,218.5161,218.545,172747.0
2021-01-25 12:05:00,226.99,227.47,226.92,227.36,159851.0,218.5642,219.0264,218.4968,218.9205,159851.0
2021-01-25 12:10:00,227.36,227.47,226.57,226.59,164023.0,218.9205,219.0264,218.1598,218.1791,164023.0
2021-01-25 12:15:00,226.57,226.79,225.78,225.95,240881.0,218.1598,218.3717,217.3991,217.5628,240881.0
2021-01-25 12:20:00,225.97,226.81,225.28,225.35,268660.0,217.5821,218.3909,216.9177,216.9851,268660.0
2021-01-25 12:25:00,225.33,226.29,225.32,225.94,196458.0,216.9658,217.8902,216.9562,217.5532,196458.0
2021-01-25 12:30:00,225.95,226.67,225.6,226.52,196448.0,217.5628,218.2561,217.2258,218.1117,196448.0
2021-01-25 12:35:00,226.55,226.69,226.25,226.25,116619.0,218.1406,218.2754,217.8517,217.8517,116619.0
2021-01-25 12:40:00,226.33,226.57,226.23,226.51,102966.0,217.9287,218.1598,217.8324,218.102,102966.0
2021-01-25 12:45:00,226.52,226.95,226.52,226.7,202697.0,218.1117,218.5257,218.1117,218.285,202697.0
2021-01-25 12:50:00,226.71,227.41,226.57,227.4,241512.0,218.2946,218.9686,218.1598,218.959,241512.0
2021-01-25 12:55:00,227.4,227.75,227.24,227.56,257769.0,218.959,219.296,218.8049,219.1131,257769.0
2021-01-25 13:00:00,227.6,227.65,227.1,227.49,134837.0,219.1516,219.1997,218.6701,219.0457,134837.0
2021-01-25 13:05:00,227.47,227.82,227.12,227.82,186729.0,219.0264,219.3634,218.6894,219.3634,186729.0
2021-01-25 13:10:00,227.82,228.11,227.68,228.03,293489.0,219.3634,219.6427,219.2286,219.5656,293489.0
2021-01-25 13:15:00,228.04,228.07,227.76,227.9,109698.0,219.5753,219.6041,219.3056,219.4404,109698.0
2021-01-25 13:20:00,227.91,228.23,227.74,228.11,131754.0,219.4501,219.7582,219.2864,219.6427,131754.0
2021-01-25 13:25:00,228.11,228.41,228.1,228.3,349078.0,219.6427,219.9315,219.633,219.8256,349078.0
2021-01-25 13:30:00,228.29,228.33,227.92,228.07,155068.0,219.816,219.8545,219.4597,219.6041,155068.0
2021-01-25 13:35:00,228.06,228.38,227.95,228.38,190128.0,219.5945,219.9026,219.4886,219.9026,190128.0
2021-01-25 13:40:00,228.36,228.71,228.19,228.69,276067.0,219.8834,220.2204,219.7197,220.2011,276067.0
2021-01-25 13:45:00,228.69,229.09,228.65,228.71,365336.0,220.2011,220.5863,220.1626,220.2204,365336.0
2021-01-25 13:50:00,228.71,228.71,227.97,228.05,160642.0,220.2204,220.2204,219.5079,219.5849,160642.0
2021-01-25 13:55:00,228.02,228.75,228.0,228.63,219187.0,219.556,220.2589,219.5367,220.1434,219187.0
2021-01-25 14:00:00,228.63,228.63,228.18,228.49,91052.0,220.1434,220.1434,219.7101,220.0085,91052.0
2021-01-25 14:05:00,228.5,228.64,228.25,228.47,135568.0,220.0182,220.153,219.7775,219.9893,135568.0
2021-01-25 14:10:00,228.46,228.48,228.08,228.23,127958.0,219.9797,219.9989,219.6138,219.7582,127958.0
2021-01-25 14:15:00,228.24,228.46,228.09,228.43,197645.0,219.7678,219.9797,219.6234,219.9508,197645.0
2021-01-25 14:20:00,228.44,228.75,228.35,228.58,111719.0,219.9604,220.2589,219.8737,220.0952,111719.0
2021-01-25 14:25:00,228.56,228.87,228.46,228.87,101325.0,220.076,220.3744,219.9797,220.3744,101325.0
2021-01-25 14:30:00,228.86,229.19,228.74,229.12,266839.0,220.3648,220.6826,220.2493,220.6152,266839.0
2021-01-25 14:35:00,229.12,229.13,228.76,228.8,126632.0,220.6152,220.6248,220.2685,220.307,126632.0
2021-01-25 14:40:00,228.76,228.98,228.72,228.83,112641.0,220.2685,220.4804,220.23,220.3359,112641.0
2021-01-25 14:45:00,228.83,228.83,228.34,228.49,144034.0,220.3359,220.3359,219.8641,220.0085,144034.0
2021-01-25 14:50:00,228.49,228.79,228.48,228.6,137355.0,220.0085,220.2974,219.9989,220.1145,137355.0
2021-01-25 14:55:00,228.6,228.85,228.56,228.62,190261.0,220.1145,220.3552,220.076,220.1337,190261.0
2021-01-25 15:00:00,228.63,228.68,228.1,228.11,198115.0,220.1434,220.1915,219.633,219.6427,198115.0
2021-01-25 15:05:00,228.13,228.23,227.93,228.02,240606.0,219.6619,219.7582,219.4693,219.556,240606.0
2021-01-25 15:10:00,228.02,228.02,227.58,227.62,214563.0,219.556,219.556,219.1323,219.1708,214563.0
2021-01-25 15:15:00,227.61,228.09,227.44,228.07,191258.0,219.1612,219.6234,218.9975,219.6041,191258.0
2021-01-25 15:20:00,228.06,228.17,227.55,227.59,224763.0,219.5945,219.7004,219.1034,219.142,224763.0
2021-01-25 15:25:00,227.6,227.65,227.41,227.55,133564.0,219.1516,219.1997,218.9686,219.1034,133564.0
2021-01-25 15:30:00,227.53,227.64,227.27,227.6,227818.0,219.0842,219.1901,218.8338,219.1516,227818.0
2021-01-25 15:35:00,227.58,228.13,227.51,228.01,196451.0,219.1323,219.6619,219.0649,219.5464,196451.0
2021-01-25 15:40:00,228.03,228.49,227.96,228.44,294302.0,219.5656,220.0085,219.4982,219.9604,294302.0
2021-01-25 15:45:00,228.44,228.83,228.44,228.7,266508.0,219.9604,220.3359,219.9604,220.2108,266508.0
2021-01-25 15:50:00,228.69,229.51,228.67,229.42,485118.0,220.2011,220.9907,220.1819,220.904,485118.0
2021-01-25 15:55:00,229.41,229.78,229.26,229.52,1125392.0,220.8944,221.2507,220.75,221.0003,1125392.0
2021-01-26 09:30:00,231.77,232.96,231.3,232.81,1895313.0,223.1668,224.3126,222.7142,224.1682,1895313.0
2021-01-26 09:35:00,232.78,232.99,230.85,231.08,741895.0,224.1393,224.3415,222.2809,222.5024,741895.0
2021-01-26 09:40:00,231.06,231.48,230.51,230.59,603309.0,222.4832,222.8876,221.9536,222.0306,603309.0
2021-01-26 09:45:00,230.59,231.06,230.08,230.88,497558.0,222.0306,222.4832,221.5395,222.3098,497558.0
2021-01-26 09:50:00,230.9,231.21,230.63,231.13,433706.0,222.3291,222.6276,222.0691,222.5506,433706.0
2021-01-26 09:55:00,231.15,232.32,231.13,231.98,581147.0,222.5698,223.6964,222.5506,223.369,581147.0
2021-01-26 10:00:00,232.0,232.08,231.36,231.56,353889.0,223.3883,223.4653,222.772,222.9646,353889.0
2021-01-26 10:05:00,231.55,232.07,230.89,231.64,540713.0,222.955,223.4557,222.3195,223.0416,540713.0
2021-01-26 10:10:00,231.63,232.02,231.37,231.73,417917.0,223.032,223.4075,222.7816,223.1283,417917.0
2021-01-26 10:15:00,231.74,232.1,231.46,231.98,447860.0,223.1379,223.4845,222.8683,223.369,447860.0
2021-01-26 10:20:00,231.98,232.48,231.59,232.41,433661.0,223.369,223.8504,222.9935,223.783,433661.0
2021-01-26 10:25:00,232.41,233.36,232.28,233.08,864256.0,223.783,224.6978,223.6579,224.4282,864256.0
2021-01-26 10:30:00,233.09,233.5,232.39,232.63,545031.0,224.4378,224.8326,223.7638,223.9949,545031.0
2021-01-26 10:35:00,232.67,233.36,232.61,233.14,379118.0,224.0334,224.6978,223.9756,224.4859,379118.0
2021-01-26 10:40:00,233.15,233.48,233.1,233.4,342546.0,224.4956,224.8133,224.4474,224.7363,342546.0
2021-01-26 10:45:00,233.38,234.13,233.22,234.03,681921.0,224.717,225.4392,224.563,225.3429,681921.0
2021-01-26 10:50:00,234.02,234.18,233.7,234.0,580986.0,225.3333,225.4873,225.0252,225.314,580986.0
2021-01-26 10:55:00,233.99,234.0,233.27,233.58,470918.0,225.3044,225.314,224.6111,224.9096,470918.0
2021-01-26 11:00:00,233.67,233.86,232.82,233.05,438666.0,224.9963,225.1792,224.1778,224.3993,438666.0
2021-01-26 11:05:00,233.04,233.26,232.29,232.37,431027.0,224.3897,224.6015,223.6675,223.7445,431027.0
2021-01-26 11:10:00,232.37,232.67,231.75,231.75,507361.0,223.7445,224.0334,223.1475,223.1475,507361.0
2021-01-26 11:15:00,231.76,232.43,231.71,232.34,281448.0,223.1572,223.8023,223.109,223.7156,281448.0
2021-01-26 11:20:00,232.33,232.57,231.96,232.0,301306.0,223.706,223.9371,223.3497,223.3883,301306.0
2021-01-26 11:25:00,232.02,232.03,231.45,231.57,316354.0,223.4075,223.4171,222.8587,222.9742,316354.0
2021-01-26 11:30:00,231.56,232.0,231.51,231.68,279967.0,222.9646,223.3883,222.9164,223.0801,279967.0
2021-01-26 11:35:00,231.69,231.98,231.63,231.71,173664.0,223.0898,223.369,223.032,223.109,173664.0
2021-01-26 11:40:00,231.7,231.77,231.48,231.51,212787.0,223.0994,223.1668,222.8876,222.9164,212787.0
2021-01-26 11:45:00,231.49,231.75,231.23,231.65,197391.0,222.8972,223.1475,222.6468,223.0513,197391.0
2021-01-26 11:50:00,231.66,231.97,231.44,231.47,178205.0,223.0609,223.3594,222.849,222.8779,178205.0
2021-01-26 11:55:00,231.44,231.64,231.33,231.41,182443.0,222.849,223.0416,222.7431,222.8202,182443.0
2021-01-26 12:00:00,231.4,232.5,231.4,232.33,566661.0,222.8105,223.8697,222.8105,223.706,566661.0
2021-01-26 12:05:00,232.36,232.98,232.23,232.76,535883.0,223.7349,224.3319,223.6097,224.12,535883.0
2021-01-26 12:10:00,232.76,232.88,232.17,232.69,311746.0,224.12,224.2356,223.5519,224.0526,311746.0
2021-01-26 12:15:00,232.69,232.88,232.58,232.67,174483.0,224.0526,224.2356,223.9467,224.0334,174483.0
2021-01-26 12:20:00,232.66,232.75,232.44,232.45,154521.0,224.0238,224.1104,223.8119,223.8216,154521.0
2021-01-26 12:25:00,232.47,232.78,232.45,232.6,120568.0,223.8408,224.1393,223.8216,223.966,120568.0
2021-01-26 12:30:00,232.61,232.62,232.46,232.5,128157.0,223.9756,223.9852,223.8312,223.8697,128157.0
2021-01-26 12:35:00,232.5,232.59,231.97,232.16,211767.0,223.8697,223.9564,223.3594,223.5423,211767.0
2021-01-26 12:40:00,232.14,232.31,232.1,232.19,168087.0,223.5231,223.6868,223.4845,223.5712,168087.0
2021-01-26 12:45:00,232.18,232.59,232.17,232.57,120299.0,223.5616,223.9564,223.5519,223.9371,120299.0
2021-01-26 12:50:00,232.57,232.57,232.19,232.37,137941.0,223.9371,223.9371,223.5712,223.7445,137941.0
2021-01-26 12:55:00,232.38,232.43,231.9,232.05,196658.0,223.7542,223.8023,223.292,223.4364,196658.0
2021-01-26 13:00:00,232.04,232.05,231.71,231.8,165432.0,223.4268,223.4364,223.109,223.1957,165432.0
2021-01-26 13:05:00,231.81,232.4,231.79,232.3,242056.0,223.2053,223.7734,223.1861,223.6771,242056.0
2021-01-26 13:10:00,232.3,232.56,232.26,232.43,154976.0,223.6771,223.9275,223.6386,223.8023,154976.0
2021-01-26 13:15:00,232.45,232.76,232.45,232.72,163861.0,223.8216,224.12,223.8216,224.0815,163861.0
2021-01-26 13:20:00,232.74,232.75,232.5,232.72,149998.0,224.1008,224.1104,223.8697,224.0815,149998.0
2021-01-26 13:25:00,232.73,232.95,232.66,232.93,180234.0,224.0912,224.303,224.0238,224.2837,180234.0
2021-01-26 13:30:00,232.93,233.2,232.92,233.16,233986.0,224.2837,224.5437,224.2741,224.5052,233986.0
2021-01-26 13:35:00,233.16,233.53,233.1,233.36,325863.0,224.5052,224.8615,224.4474,224.6978,325863.0
2021-01-26 13:40:00,233.37,233.37,233.11,233.22,148004.0,224.7074,224.7074,224.4571,224.563,148004.0
2021-01-26 13:45:00,233.23,233.69,233.06,233.55,318291.0,224.5726,225.0155,224.4089,224.8807,318291.0
2021-01-26 13:50:00,233.54,233.68,233.11,233.34,192670.0,224.8711,225.0059,224.4571,224.6785,192670.0
2021-01-26 13:55:00,233.33,233.39,232.92,233.18,198322.0,224.6689,224.7267,224.2741,224.5245,198322.0
2021-01-26 14:00:00,233.17,233.65,233.15,233.39,347791.0,224.5148,224.977,224.4956,224.7267,347791.0
2021-01-26 14:05:00,233.38,233.41,232.83,232.99,307769.0,224.717,224.7459,224.1875,224.3415,307769.0
2021-01-26 14:10:00,232.99,233.39,232.77,233.3,313895.0,224.3415,224.7267,224.1297,224.64,313895.0
2021-01-26 14:15:00,233.3,233.3,232.99,233.16,233486.0,224.64,224.64,224.3415,224.5052,233486.0
2021-01-26 14:20:00,233.17,233.43,233.07,233.08,218188.0,224.5148,224.7652,224.4185,224.4282,218188.0
2021-01-26 14:25:00,233.06,233.14,232.53,232.94,280608.0,224.4089,224.4859,223.8986,224.2934,280608.0
2021-01-26 14:30:00,232.94,233.36,232.87,233.07,190442.0,224.2934,224.6978,224.226,224.4185,190442.0
2021-01-26 14:35:00,233.09,233.32,232.97,233.06,196878.0,224.4378,224.6593,224.3223,224.4089,196878.0
2021-01-26 14:40:00,233.07,233.21,232.91,232.99,127776.0,224.4185,224.5533,224.2645,224.3415,127776.0
2021-01-26 14:45:00,233.0,233.44,232.94,233.3,314285.0,224.3511,224.7748,224.2934,224.64,314285.0
2021-01-26 14:50:00,233.3,233.44,233.16,233.42,215759.0,224.64,224.7748,224.5052,224.7555,215759.0
2021-01-26 14:55:00,233.42,233.74,233.39,233.51,313952.0,224.7555,225.0637,224.7267,224.8422,313952.0
2021-01-26 15:00:00,233.51,233.54,233.07,233.15,286393.0,224.8422,224.8711,224.4185,224.4956,286393.0
2021-01-26 15:05:00,233.15,233.45,233.03,233.28,264808.0,224.4956,224.7844,224.38,224.6207,264808.0
2021-01-26 15:10:00,233.3,233.82,233.29,233.76,277544.0,224.64,225.1407,224.6304,225.0829,277544.0
2021-01-26 15:15:00,233.76,233.92,233.64,233.82,303982.0,225.0829,225.237,224.9674,225.1407,303982.0
2021-01-26 15:20:00,233.82,233.95,233.68,233.86,357292.0,225.1407,225.2659,225.0059,225.1792,357292.0
2021-01-26 15:25:00,233.87,233.93,233.54,233.64,302698.0,225.1888,225.2466,224.8711,224.9674,302698.0
2021-01-26 15:30:00,233.65,233.65,232.9,232.9,433980.0,224.977,224.977,224.2549,224.2549,433980.0
2021-01-26 15:35:00,232.9,232.96,232.46,232.49,513708.0,224.2549,224.3126,223.8312,223.8601,513708.0
2021-01-26 15:40:00,232.49,232.83,232.35,232.75,519417.0,223.8601,224.1875,223.7253,224.1104,519417.0
2021-01-26 15:45:00,232.74,233.14,232.57,232.71,598334.0,224.1008,224.4859,223.9371,224.0719,598334.0
2021-01-26 15:50:00,232.72,232.96,231.77,231.82,979629.0,224.0815,224.3126,223.1668,223.2149,979629.0
2021-01-26 15:55:00,231.83,232.74,231.81,232.58,1476501.0,223.2246,224.1008,223.2053,223.9467,1476501.0
2021-01-27 09:30:00,238.0,239.24,233.7,235.29,3379038.0,229.1655,230.3595,225.0252,226.5561,3379038.0
2021-01-27 09:35:00,235.33,235.33,232.67,234.17,1741774.0,226.5947,226.5947,224.0334,225.4777,1741774.0
2021-01-27 09:40:00,234.19,234.57,232.63,232.97,1149462.0,225.497,225.8629,223.9949,224.3223,1149462.0
2021-01-27 09:45:00,232.99,233.11,232.08,232.22,1112638.0,224.3415,224.4571,223.4653,223.6001,1112638.0
2021-01-27 09:50:00,232.22,232.94,230.74,232.87,1151881.0,223.6001,224.2934,222.175,224.226,1151881.0
2021-01-27 09:55:00,232.9,235.95,232.82,235.78,1759054.0,224.2549,227.1916,224.1778,227.0279,1759054.0
2021-01-27 10:00:00,235.74,238.97,235.31,238.75,1617845.0,226.9894,230.0995,226.5754,229.8877,1617845.0
2021-01-27 10:05:00,238.8,239.92,238.7,238.97,1781288.0,229.9358,231.0143,229.8396,230.0995,1781288.0
2021-01-27 10:10:00,238.98,240.13,238.98,240.04,1220394.0,230.1092,231.2165,230.1092,231.1298,1220394.0
2021-01-27 10:15:00,240.03,240.18,237.9,238.26,1176842.0,231.1202,231.2646,229.0693,229.4159,1176842.0
2021-01-27 10:20:00,238.26,239.07,238.0,239.02,796098.0,229.4159,230.1958,229.1655,230.1477,796098.0
2021-01-27 10:25:00,239.0,239.23,238.21,239.09,647095.0,230.1284,230.3499,229.3677,230.2151,647095.0
2021-01-27 10:30:00,239.06,239.85,238.23,238.4,654348.0,230.1862,230.9469,229.387,229.5507,654348.0
2021-01-27 10:35:00,238.39,239.28,238.37,238.85,411254.0,229.5411,230.398,229.5218,229.984,411254.0
2021-01-27 10:40:00,238.87,239.14,238.42,238.73,420705.0,230.0032,230.2632,229.57,229.8684,420705.0
2021-01-27 10:45:00,238.73,240.03,238.72,239.98,683165.0,229.8684,231.1202,229.8588,231.072,683165.0
2021-01-27 10:50:00,239.96,240.44,239.85,240.41,629428.0,231.0528,231.515,230.9469,231.4861,629428.0
2021-01-27 10:55:00,240.4,240.4,238.51,238.65,478350.0,231.4765,231.4765,229.6566,229.7914,478350.0
2021-01-27 11:00:00,238.64,238.94,238.12,238.91,520339.0,229.7818,230.0706,229.2811,230.0418,520339.0
2021-01-27 11:05:00,238.91,239.48,238.74,239.13,476452.0,230.0418,230.5906,229.8781,230.2536,476452.0
2021-01-27 11:10:00,239.13,239.34,238.55,238.76,525914.0,230.2536,230.4558,229.6951,229.8973,525914.0
2021-01-27 11:15:00,238.76,238.89,237.57,237.61,489853.0,229.8973,230.0225,228.7515,228.79,489853.0
2021-01-27 11:20:00,237.61,238.27,237.02,237.33,508829.0,228.79,229.4255,228.2219,228.5204,508829.0
2021-01-27 11:25:00,237.33,237.34,236.11,236.11,638590.0,228.5204,228.53,227.3457,227.3457,638590.0
2021-01-27 11:30:00,236.13,236.26,234.73,234.86,725566.0,227.365,227.4901,226.0169,226.1421,725566.0
2021-01-27 11:35:00,234.87,235.57,234.81,235.39,679125.0,226.1517,226.8257,226.094,226.6524,679125.0
2021-01-27 11:40:00,235.42,235.76,234.69,234.78,539861.0,226.6813,227.0087,225.9784,226.0651,539861.0
2021-01-27 11:45:00,234.77,235.3,234.62,234.93,374260.0,226.0554,226.5658,225.911,226.2095,374260.0
2021-01-27 11:50:00,234.93,235.11,234.79,234.79,337140.0,226.2095,226.3828,226.0747,226.0747,337140.0
2021-01-27 11:55:00,234.81,235.22,234.81,234.93,278412.0,226.094,226.4887,226.094,226.2095,278412.0
2021-01-27 12:00:00,234.92,234.97,234.34,234.36,364611.0,226.1999,226.248,225.6414,225.6607,364611.0
2021-01-27 12:05:00,234.35,235.59,234.3,235.59,442665.0,225.651,226.845,225.6029,226.845,442665.0
2021-01-27 12:10:00,235.6,236.7,235.54,236.7,453080.0,226.8546,227.9138,226.7969,227.9138,453080.0
2021-01-27 12:15:00,236.68,236.97,236.33,236.43,334129.0,227.8945,228.1738,227.5575,227.6538,334129.0
2021-01-27 12:20:00,236.44,237.0,236.4,236.95,232965.0,227.6634,228.2027,227.6249,228.1545,232965.0
2021-01-27 12:25:00,236.95,237.2,236.81,236.89,247455.0,228.1545,228.3952,228.0197,228.0967,247455.0
2021-01-27 12:30:00,236.91,237.0,236.32,236.5,316400.0,228.116,228.2027,227.5479,227.7212,316400.0
2021-01-27 12:35:00,236.5,236.77,235.88,236.64,261368.0,227.7212,227.9812,227.1242,227.856,261368.0
2021-01-27 12:40:00,236.68,237.57,236.62,237.47,276405.0,227.8945,228.7515,227.8368,228.6552,276405.0
2021-01-27 12:45:00,237.47,237.49,237.07,237.26,194559.0,228.6552,228.6745,228.2701,228.453,194559.0
2021-01-27 12:50:00,237.24,237.73,236.92,237.53,252965.0,228.4338,228.9056,228.1256,228.713,252965.0
2021-01-27 12:55:00,237.54,237.89,237.35,237.55,200411.0,228.7226,229.0596,228.5397,228.7322,200411.0
2021-01-27 13:00:00,237.56,237.65,236.96,237.01,134585.0,228.7419,228.8285,228.1641,228.2123,134585.0
2021-01-27 13:05:00,237.01,237.16,235.96,236.13,224711.0,228.2123,228.3567,227.2013,227.365,224711.0
2021-01-27 13:10:00,236.13,236.14,235.06,235.59,379683.0,227.365,227.3746,226.3347,226.845,379683.0
2021-01-27 13:15:00,235.61,235.72,235.02,235.62,268462.0,226.8643,226.9702,226.2962,226.8739,268462.0
2021-01-27 13:20:00,235.61,235.69,235.04,235.32,191968.0,226.8643,226.9413,226.3154,226.585,191968.0
2021-01-27 13:25:00,235.31,236.14,235.24,235.98,268358.0,226.5754,227.3746,226.508,227.2205,268358.0
2021-01-27 13:30:00,235.97,236.22,235.6,235.91,208775.0,227.2109,227.4516,226.8546,227.1531,208775.0
2021-01-27 13:35:00,235.9,236.03,235.02,235.18,179252.0,227.1435,227.2687,226.2962,226.4502,179252.0
2021-01-27 13:40:00,235.18,235.67,234.21,234.21,376832.0,226.4502,226.922,225.5162,225.5162,376832.0
2021-01-27 13:45:00,234.25,234.88,234.1,234.49,294335.0,225.5547,226.1614,225.4103,225.7858,294335.0
2021-01-27 13:50:00,234.52,235.12,234.42,235.05,204471.0,225.8147,226.3924,225.7184,226.325,204471.0
2021-01-27 13:55:00,235.07,235.07,233.89,234.09,301796.0,226.3443,226.3443,225.2081,225.4007,301796.0
2021-01-27 14:00:00,234.08,234.94,234.01,234.93,356143.0,225.3911,226.2191,225.3236,226.2095,356143.0
2021-01-27 14:05:00,234.93,235.25,234.41,235.2,261940.0,226.2095,226.5176,225.7088,226.4695,261940.0
2021-01-27 14:10:00,235.21,235.65,235.14,235.44,358215.0,226.4791,226.9028,226.4117,226.7006,358215.0
2021-01-27 14:15:00,235.42,235.58,235.04,235.05,365665.0,226.6813,226.8354,226.3154,226.325,365665.0
2021-01-27 14:20:00,235.05,235.13,234.34,234.53,267605.0,226.325,226.4021,225.6414,225.8243,267605.0
2021-01-27 14:25:00,234.53,234.81,234.11,234.11,270968.0,225.8243,226.094,225.4199,225.4199,270968.0
2021-01-27 14:30:00,234.11,234.14,231.8,232.53,878194.0,225.4199,225.4488,223.1957,223.8986,878194.0
2021-01-27 14:35:00,232.52,233.06,231.81,232.41,722616.0,223.889,224.4089,223.2053,223.783,722616.0
2021-01-27 14:40:00,232.39,233.01,232.19,232.52,770932.0,223.7638,224.3608,223.5712,223.889,770932.0
2021-01-27 14:45:00,232.48,232.72,231.21,231.44,505140.0,223.8504,224.0815,222.6276,222.849,505140.0
2021-01-27 14:50:00,231.45,232.13,231.15,231.67,474801.0,222.8587,223.5134,222.5698,223.0705,474801.0
2021-01-27 14:55:00,231.7,231.87,231.02,231.29,672456.0,223.0994,223.2631,222.4446,222.7046,672456.0
2021-01-27 15:00:00,231.32,232.03,231.08,231.76,497829.0,222.7335,223.4171,222.5024,223.1572,497829.0
2021-01-27 15:05:00,231.77,232.71,231.72,232.03,555793.0,223.1668,224.0719,223.1187,223.4171,555793.0
2021-01-27 15:10:00,232.04,233.0,231.48,232.27,617758.0,223.4268,224.3511,222.8876,223.6482,617758.0
2021-01-27 15:15:00,232.26,232.38,231.66,231.78,393390.0,223.6386,223.7542,223.0609,223.1764,393390.0
2021-01-27 15:20:00,231.76,232.05,231.06,231.33,493716.0,223.1572,223.4364,222.4832,222.7431,493716.0
2021-01-27 15:25:00,231.36,231.86,230.74,231.28,455495.0,222.772,223.2535,222.175,222.695,455495.0
2021-01-27 15:30:00,231.24,231.27,230.14,230.35,508820.0,222.6565,222.6854,221.5973,221.7995,508820.0
2021-01-27 15:35:00,230.34,231.97,230.2,231.86,535891.0,221.7899,223.3594,221.6551,223.2535,535891.0
2021-01-27 15:40:00,231.84,232.94,231.43,232.13,533989.0,223.2342,224.2934,222.8394,223.5134,533989.0
2021-01-27 15:45:00,232.12,232.39,231.53,232.28,636099.0,223.5038,223.7638,222.9357,223.6579,636099.0
2021-01-27 15:50:00,232.28,232.94,231.96,232.68,818391.0,223.6579,224.2934,223.3497,224.043,818391.0
2021-01-27 15:55:00,232.66,233.68,232.47,233.09,1972228.0,224.0238,225.0059,223.8408,224.4378,1972228.0
2021-01-28 09:30:00,235.57,237.5,235.44,237.31,1769703.0,226.8257,228.6841,226.7006,228.5012,1769703.0
2021-01-28 09:35:00,237.31,238.0,235.2,235.58,812686.0,228.5012,229.1655,226.4695,226.8354,812686.0
2021-01-28 09:40:00,235.57,238.0,235.09,237.06,729655.0,226.8257,229.1655,226.3636,228.2604,729655.0
2021-01-28 09:45:00,237.08,237.34,236.64,237.17,452565.0,228.2797,228.53,227.856,228.3664,452565.0
2021-01-28 09:50:00,237.17,237.41,235.92,236.35,430341.0,228.3664,228.5974,227.1628,227.5768,430341.0
2021-01-28 09:55:00,236.32,237.35,235.95,236.59,367503.0,227.5479,228.5397,227.1916,227.8079,367503.0
2021-01-28 10:00:00,236.66,237.19,236.27,236.81,279713.0,227.8753,228.3856,227.4998,228.0197,279713.0
2021-01-28 10:05:00,236.76,237.5,236.59,237.37,379890.0,227.9716,228.6841,227.8079,228.5589,379890.0
2021-01-28 10:10:00,237.36,237.99,237.24,237.79,399911.0,228.5493,229.1559,228.4338,228.9633,399911.0
2021-01-28 10:15:00,237.77,239.08,237.76,238.54,823891.0,228.9441,230.2055,228.9345,229.6855,823891.0
2021-01-28 10:20:00,238.56,238.77,237.67,237.82,708251.0,229.7048,229.907,228.8478,228.9922,708251.0
2021-01-28 10:25:00,237.82,238.3,237.6,237.96,414185.0,228.9922,229.4544,228.7804,229.127,414185.0
2021-01-28 10:30:00,237.95,238.57,237.77,237.96,472380.0,229.1174,229.7144,228.9441,229.127,472380.0
2021-01-28 10:35:00,237.94,238.64,237.93,238.5,503912.0,229.1078,229.7818,229.0981,229.647,503912.0
2021-01-28 10:40:00,238.5,239.18,237.88,239.1,808887.0,229.647,230.3017,229.05,230.2247,808887.0
2021-01-28 10:45:00,239.09,240.1,238.92,239.98,858232.0,230.2151,231.1876,230.0514,231.072,858232.0
2021-01-28 10:50:00,239.96,240.38,239.68,239.98,741608.0,231.0528,231.4572,230.7832,231.072,741608.0
2021-01-28 10:55:00,239.96,240.09,239.31,239.67,510151.0,231.0528,231.178,230.4269,230.7736,510151.0
2021-01-28 11:00:00,239.72,239.93,239.1,239.46,428805.0,230.8217,231.0239,230.2247,230.5713,428805.0
2021-01-28 11:05:00,239.45,239.7,238.8,239.37,317852.0,230.5617,230.8024,229.9358,230.4847,317852.0
2021-01-28 11:10:00,239.35,239.83,239.19,239.81,299966.0,230.4654,230.9276,230.3114,230.9084,299966.0
2021-01-28 11:15:00,239.82,239.89,239.07,239.11,291408.0,230.918,230.9854,230.1958,230.2343,291408.0
2021-01-28 11:20:00,239.12,239.41,238.98,239.34,292990.0,230.244,230.5232,230.1092,230.4558,292990.0
2021-01-28 11:25:00,239.36,239.5,238.59,238.6,293049.0,230.4751,230.6099,229.7336,229.7433,293049.0
2021-01-28 11:30:00,238.6,239.15,238.16,238.75,340713.0,229.7433,230.2729,229.3196,229.8877,340713.0
2021-01-28 11:35:00,238.75,239.64,238.74,239.31,264375.0,229.8877,230.7447,229.8781,230.4269,264375.0
2021-01-28 11:40:00,239.31,239.59,239.24,239.56,285213.0,230.4269,230.6965,230.3595,230.6676,285213.0
2021-01-28 11:45:00,239.56,239.68,239.09,239.38,259876.0,230.6676,230.7832,230.2151,230.4943,259876.0
2021-01-28 11:50:00,239.44,239.98,239.43,239.86,212688.0,230.5521,231.072,230.5425,230.9565,212688.0
2021-01-28 11:55:00,239.88,240.16,239.71,240.05,387503.0,230.9758,231.2454,230.8121,231.1394,387503.0
2021-01-28 12:00:00,240.04,240.76,239.96,240.68,529450.0,231.1298,231.8231,231.0528,231.7461,529450.0
2021-01-28 12:05:00,240.69,241.18,240.59,241.13,522216.0,231.7557,232.2275,231.6594,232.1794,522216.0
2021-01-28 12:10:00,241.14,241.54,240.76,240.81,532301.0,232.189,232.5741,231.8231,231.8712,532301.0
2021-01-28 12:15:00,240.83,241.02,240.5,240.89,474329.0,231.8905,232.0734,231.5727,231.9483,474329.0
2021-01-28 12:20:00,240.9,241.01,240.44,240.98,350867.0,231.9579,232.0638,231.515,232.0349,350867.0
2021-01-28 12:25:00,241.0,241.66,240.93,241.62,333574.0,232.0542,232.6897,231.9868,232.6512,333574.0
2021-01-28 12:30:00,241.62,241.84,241.38,241.39,320800.0,232.6512,232.863,232.4201,232.4297,320800.0
2021-01-28 12:35:00,241.41,241.9,241.3,241.87,337838.0,232.449,232.9208,232.343,232.8919,337838.0
2021-01-28 12:40:00,241.87,242.17,241.63,242.08,491382.0,232.8919,233.1808,232.6608,233.0941,491382.0
2021-01-28 12:45:00,242.08,242.5,241.96,242.02,387890.0,233.0941,233.4985,232.9785,233.0363,387890.0
2021-01-28 12:50:00,242.03,242.35,241.63,241.68,329153.0,233.046,233.3541,232.6608,232.7089,329153.0
2021-01-28 12:55:00,241.7,242.5,241.7,242.46,370730.0,232.7282,233.4985,232.7282,233.46,370730.0
2021-01-28 13:00:00,242.44,242.64,242.14,242.31,313875.0,233.4407,233.6333,233.1519,233.3156,313875.0
2021-01-28 13:05:00,242.29,242.4,241.95,242.13,276558.0,233.2963,233.4022,232.9689,233.1422,276558.0
2021-01-28 13:10:00,242.14,242.4,241.24,241.59,377132.0,233.1519,233.4022,232.2853,232.6223,377132.0
2021-01-28 13:15:00,241.58,241.87,241.3,241.46,235832.0,232.6127,232.8919,232.343,232.4971,235832.0
2021-01-28 13:20:00,241.47,241.69,240.72,241.54,344746.0,232.5067,232.7186,231.7846,232.5741,344746.0
2021-01-28 13:25:00,241.55,241.61,241.13,241.23,180235.0,232.5838,232.6415,232.1794,232.2756,180235.0
2021-01-28 13:30:00,241.22,241.94,241.05,241.82,205527.0,232.266,232.9593,232.1023,232.8437,205527.0
2021-01-28 13:35:00,241.81,241.97,241.58,241.7,232334.0,232.8341,232.9882,232.6127,232.7282,232334.0
2021-01-28 13:40:00,241.7,242.13,241.52,242.11,259824.0,232.7282,233.1422,232.5549,233.123,259824.0
2021-01-28 13:45:00,242.13,242.27,242.0,242.17,181553.0,233.1422,233.277,233.0171,233.1808,181553.0
2021-01-28 13:50:00,242.16,242.16,241.22,241.88,262150.0,233.1711,233.1711,232.266,232.9015,262150.0
2021-01-28 13:55:00,241.85,242.11,241.73,242.08,164142.0,232.8726,233.123,232.7571,233.0941,164142.0
2021-01-28 14:00:00,242.1,242.55,242.1,242.21,338514.0,233.1134,233.5466,233.1134,233.2193,338514.0
2021-01-28 14:05:00,242.21,242.47,241.79,241.81,201051.0,233.2193,233.4696,232.8149,232.8341,201051.0
2021-01-28 14:10:00,241.82,242.14,241.78,241.99,140577.0,232.8437,233.1519,232.8052,233.0074,140577.0
2021-01-28 14:15:00,242.0,242.03,241.56,241.66,203360.0,233.0171,233.046,232.5934,232.6897,203360.0
2021-01-28 14:20:00,241.64,241.97,241.51,241.6,240073.0,232.6704,232.9882,232.5453,232.6319,240073.0
2021-01-28 14:25:00,241.58,241.75,241.14,241.56,203658.0,232.6127,232.7763,232.189,232.5934,203658.0
2021-01-28 14:30:00,241.57,241.8,241.39,241.62,190706.0,232.603,232.8245,232.4297,232.6512,190706.0
2021-01-28 14:35:00,241.61,242.0,241.56,241.97,203404.0,232.6415,233.0171,232.5934,232.9882,203404.0
2021-01-28 14:40:00,241.98,242.01,241.05,241.06,241821.0,232.9978,233.0267,232.1023,232.112,241821.0
2021-01-28 14:45:00,241.08,241.4,240.79,241.19,343563.0,232.1312,232.4393,231.852,232.2371,343563.0
2021-01-28 14:50:00,241.19,241.54,240.6,240.76,239118.0,232.2371,232.5741,231.669,231.8231,239118.0
2021-01-28 14:55:00,240.75,241.43,240.57,241.1,235632.0,231.8135,232.4682,231.6401,232.1505,235632.0
2021-01-28 15:00:00,241.09,241.29,240.44,241.17,281795.0,232.1408,232.3334,231.515,232.2179,281795.0
2021-01-28 15:05:00,241.17,241.4,241.03,241.24,208303.0,232.2179,232.4393,232.0831,232.2853,208303.0
2021-01-28 15:10:00,241.25,241.25,240.61,240.78,239905.0,232.2949,232.2949,231.6787,231.8423,239905.0
2021-01-28 15:15:00,240.8,241.1,239.36,239.38,454148.0,231.8616,232.1505,230.4751,230.4943,454148.0
2021-01-28 15:20:00,239.38,239.84,238.89,239.75,482858.0,230.4943,230.9372,230.0225,230.8506,482858.0
2021-01-28 15:25:00,239.73,239.84,239.06,239.13,319834.0,230.8313,230.9372,230.1862,230.2536,319834.0
2021-01-28 15:30:00,239.13,239.64,238.8,238.91,270654.0,230.2536,230.7447,229.9358,230.0418,270654.0
2021-01-28 15:35:00,238.89,239.49,238.58,239.36,268811.0,230.0225,230.6002,229.724,230.4751,268811.0
2021-01-28 15:40:00,239.36,239.46,238.66,238.76,334408.0,230.4751,230.5713,229.801,229.8973,334408.0
2021-01-28 15:45:00,238.74,239.35,238.24,239.13,481799.0,229.8781,230.4654,229.3966,230.2536,481799.0
2021-01-28 15:50:00,239.15,240.26,238.72,240.1,806592.0,230.2729,231.3417,229.8588,231.1876,806592.0
2021-01-28 15:55:00,240.12,240.12,238.61,238.93,1213587.0,231.2068,231.2068,229.7529,230.061,1213587.0
2021-01-29 09:30:00,236.03,236.94,234.25,235.88,1592093.0,227.2687,228.1449,225.5547,227.1242,1592093.0
2021-01-29 09:35:00,235.86,235.86,234.65,234.76,491522.0,227.105,227.105,225.9399,226.0458,491522.0
2021-01-29 09:40:00,234.76,235.1,234.06,234.58,622625.0,226.0458,226.3732,225.3718,225.8725,622625.0
2021-01-29 09:45:00,234.6,235.2,234.57,234.78,642458.0,225.8917,226.4695,225.8629,226.0651,642458.0
2021-01-29 09:50:00,234.76,235.95,234.25,235.58,470770.0,226.0458,227.1916,225.5547,226.8354,470770.0
2021-01-29 09:55:00,235.6,236.7,235.54,236.23,457087.0,226.8546,227.9138,226.7969,227.4612,457087.0
2021-01-29 10:00:00,236.28,237.04,236.06,237.0,352555.0,227.5094,228.2412,227.2976,228.2027,352555.0
2021-01-29 10:05:00,237.0,237.03,236.21,236.93,480333.0,228.2027,228.2315,227.442,228.1353,480333.0
2021-01-29 10:10:00,236.94,237.77,236.86,237.24,329656.0,228.1449,228.9441,228.0679,228.4338,329656.0
2021-01-29 10:15:00,237.27,237.36,236.6,236.83,234252.0,228.4626,228.5493,227.8175,228.039,234252.0
2021-01-29 10:20:00,236.81,237.69,236.78,237.59,259480.0,228.0197,228.867,227.9908,228.7708,259480.0
2021-01-29 10:25:00,237.58,237.92,237.35,237.8,224731.0,228.7611,229.0885,228.5397,228.973,224731.0
2021-01-29 10:30:00,237.79,238.02,237.06,237.12,256759.0,228.9633,229.1848,228.2604,228.3182,256759.0
2021-01-29 10:35:00,237.06,237.22,236.68,236.71,241134.0,228.2604,228.4145,227.8945,227.9234,241134.0
2021-01-29 10:40:00,236.72,236.9,236.01,236.03,298884.0,227.9331,228.1064,227.2494,227.2687,298884.0
2021-01-29 10:45:00,236.03,236.65,235.64,236.44,322136.0,227.2687,227.8657,226.8931,227.6634,322136.0
2021-01-29 10:50:00,236.43,236.93,236.2,236.52,168991.0,227.6538,228.1353,227.4324,227.7405,168991.0
2021-01-29 10:55:00,236.54,237.48,236.52,237.15,215038.0,227.7597,228.6648,227.7405,228.3471,215038.0
2021-01-29 11:00:00,237.16,237.48,236.19,236.6,330194.0,228.3567,228.6648,227.4227,227.8175,330194.0
2021-01-29 11:05:00,236.62,236.72,236.06,236.23,197317.0,227.8368,227.9331,227.2976,227.4612,197317.0
2021-01-29 11:10:00,236.23,236.23,235.08,235.1,307670.0,227.4612,227.4612,226.3539,226.3732,307670.0
2021-01-29 11:15:00,235.09,235.2,234.64,235.0,344658.0,226.3636,226.4695,225.9303,226.2769,344658.0
2021-01-29 11:20:00,234.99,235.0,234.48,234.77,268784.0,226.2673,226.2769,225.7762,226.0554,268784.0
2021-01-29 11:25:00,234.74,235.25,233.81,233.91,470049.0,226.0266,226.5176,225.1311,225.2274,470049.0
2021-01-29 11:30:00,233.92,234.08,233.56,233.86,417859.0,225.237,225.3911,224.8904,225.1792,417859.0
2021-01-29 11:35:00,233.86,234.27,233.63,234.27,217673.0,225.1792,225.574,224.9578,225.574,217673.0
2021-01-29 11:40:00,234.27,234.36,233.73,234.0,192197.0,225.574,225.6607,225.054,225.314,192197.0
2021-01-29 11:45:00,233.98,234.44,233.83,234.44,191233.0,225.2948,225.7377,225.1503,225.7377,191233.0
2021-01-29 11:50:00,234.42,234.43,233.8,234.28,170799.0,225.7184,225.7281,225.1214,225.5836,170799.0
2021-01-29 11:55:00,234.26,235.02,234.12,234.92,184975.0,225.5644,226.2962,225.4296,226.1999,184975.0
2021-01-29 12:00:00,234.9,235.13,234.41,235.06,248374.0,226.1806,226.4021,225.7088,226.3347,248374.0
2021-01-29 12:05:00,235.04,235.04,234.63,234.77,146258.0,226.3154,226.3154,225.9206,226.0554,146258.0
2021-01-29 12:10:00,234.79,235.2,234.32,234.34,170538.0,226.0747,226.4695,225.6221,225.6414,170538.0
2021-01-29 12:15:00,234.34,234.34,233.54,233.91,306665.0,225.6414,225.6414,224.8711,225.2274,306665.0
2021-01-29 12:20:00,233.9,234.18,233.47,233.63,482685.0,225.2177,225.4873,224.8037,224.9578,482685.0
2021-01-29 12:25:00,233.61,233.83,233.5,233.52,223527.0,224.9385,225.1503,224.8326,224.8518,223527.0
2021-01-29 12:30:00,233.51,233.75,233.03,233.19,276677.0,224.8422,225.0733,224.38,224.5341,276677.0
2021-01-29 12:35:00,233.19,233.37,232.66,232.85,411054.0,224.5341,224.7074,224.0238,224.2067,411054.0
2021-01-29 12:40:00,232.84,233.37,232.57,232.79,381155.0,224.1971,224.7074,223.9371,224.1489,381155.0
2021-01-29 12:45:00,232.76,232.95,232.02,232.07,308705.0,224.12,224.303,223.4075,223.4557,308705.0
2021-01-29 12:50:00,232.11,232.84,232.11,232.51,409053.0,223.4942,224.1971,223.4942,223.8793,409053.0
2021-01-29 12:55:00,232.53,232.55,232.01,232.31,248431.0,223.8986,223.9178,223.3979,223.6868,248431.0
2021-01-29 13:00:00,232.3,232.75,232.01,232.39,254208.0,223.6771,224.1104,223.3979,223.7638,254208.0
2021-01-29 13:05:00,232.34,232.5,231.99,232.16,321213.0,223.7156,223.8697,223.3786,223.5423,321213.0
2021-01-29 13:10:00,232.14,232.26,231.76,231.95,259068.0,223.5231,223.6386,223.1572,223.3401,259068.0
2021-01-29 13:15:00,231.94,231.97,231.35,231.55,351505.0,223.3305,223.3594,222.7624,222.955,351505.0
2021-01-29 13:20:00,231.52,232.55,231.47,232.24,232566.0,222.9261,223.9178,222.8779,223.6194,232566.0
2021-01-29 13:25:00,232.23,233.38,232.16,233.31,393159.0,223.6097,224.717,223.5423,224.6496,393159.0
2021-01-29 13:30:00,233.26,233.4,232.93,233.08,287961.0,224.6015,224.7363,224.2837,224.4282,287961.0
2021-01-29 13:35:00,233.08,233.41,232.96,233.29,258682.0,224.4282,224.7459,224.3126,224.6304,258682.0
2021-01-29 13:40:00,233.29,233.59,233.13,233.39,219070.0,224.6304,224.9192,224.4763,224.7267,219070.0
2021-01-29 13:45:00,233.36,233.59,232.97,233.19,181245.0,224.6978,224.9192,224.3223,224.5341,181245.0
2021-01-29 13:50:00,233.21,233.33,232.7,232.99,174793.0,224.5533,224.6689,224.0623,224.3415,174793.0
2021-01-29 13:55:00,232.99,233.06,232.62,232.96,147061.0,224.3415,224.4089,223.9852,224.3126,147061.0
2021-01-29 14:00:00,232.96,233.77,232.87,233.65,272474.0,224.3126,225.0926,224.226,224.977,272474.0
2021-01-29 14:05:00,233.65,234.0,233.45,233.83,317658.0,224.977,225.314,224.7844,225.1503,317658.0
2021-01-29 14:10:00,233.83,234.02,233.72,233.81,272048.0,225.1503,225.3333,225.0444,225.1311,272048.0
2021-01-29 14:15:00,233.79,233.88,233.56,233.73,168201.0,225.1118,225.1985,224.8904,225.054,168201.0
2021-01-29 14:20:00,233.71,233.73,233.41,233.5,140938.0,225.0348,225.054,224.7459,224.8326,140938.0
2021-01-29 14:25:00,233.52,233.81,233.38,233.62,163244.0,224.8518,225.1311,224.717,224.9481,163244.0
2021-01-29 14:30:00,233.62,233.62,232.61,232.81,236974.0,224.9481,224.9481,223.9756,224.1682,236974.0
2021-01-29 14:35:00,232.8,233.26,232.71,232.87,166140.0,224.1586,224.6015,224.0719,224.226,166140.0
2021-01-29 14:40:00,232.85,233.25,232.45,232.86,240616.0,224.2067,224.5919,223.8216,224.2163,240616.0
2021-01-29 14:45:00,232.88,233.3,232.8,233.04,186440.0,224.2356,224.64,224.1586,224.3897,186440.0
2021-01-29 14:50:00,233.04,233.45,233.0,233.24,227272.0,224.3897,224.7844,224.3511,224.5822,227272.0
2021-01-29 14:55:00,233.22,233.87,233.03,233.4,263315.0,224.563,225.1888,224.38,224.7363,263315.0
2021-01-29 15:00:00,233.4,234.74,233.4,234.6,445876.0,224.7363,226.0266,224.7363,225.8917,445876.0
2021-01-29 15:05:00,234.6,234.7,234.13,234.28,317451.0,225.8917,225.988,225.4392,225.5836,317451.0
2021-01-29 15:10:00,234.29,234.73,234.22,234.54,338727.0,225.5933,226.0169,225.5259,225.834,338727.0
2021-01-29 15:15:00,234.56,234.59,234.26,234.45,342976.0,225.8532,225.8821,225.5644,225.7473,342976.0
2021-01-29 15:20:00,234.45,234.75,234.43,234.53,273023.0,225.7473,226.0362,225.7281,225.8243,273023.0
2021-01-29 15:25:00,234.52,234.69,233.72,233.86,319478.0,225.8147,225.9784,225.0444,225.1792,319478.0
2021-01-29 15:30:00,233.85,234.48,233.8,234.01,390850.0,225.1696,225.7762,225.1214,225.3236,390850.0
2021-01-29 15:35:00,234.0,234.02,233.33,233.42,329944.0,225.314,225.3333,224.6689,224.7555,329944.0
2021-01-29 15:40:00,233.42,233.57,233.01,233.13,314192.0,224.7555,224.9,224.3608,224.4763,314192.0
2021-01-29 15:45:00,233.12,233.22,232.5,232.81,566980.0,224.4667,224.563,223.8697,224.1682,566980.0
2021-01-29 15:50:00,232.76,233.54,232.73,233.09,765690.0,224.12,224.8711,224.0912,224.4378,765690.0
2021-01-29 15:55:00,233.1,233.6,231.46,231.84,1928599.0,224.4474,224.9289,222.8683,223.2342,1928599.0
2021-02-01 09:30:00,235.09,235.52,234.3,234.93,1299179.0,226.3636,226.7776,225.6029,226.2095,1299179.0
2021-02-01 09:35:00,234.87,235.65,234.64,235.16,458762.0,226.1517,226.9028,225.9303,226.431,458762.0
2021-02-01 09:40:00,235.23,235.3,233.66,234.08,407121.0,226.4984,226.5658,224.9866,225.3911,407121.0
2021-02-01 09:45:00,234.05,234.19,233.14,233.4,310059.0,225.3622,225.497,224.4859,224.7363,310059.0
2021-02-01 09:50:00,233.42,233.76,232.43,232.55,342684.0,224.7555,225.0829,223.8023,223.9178,342684.0
2021-02-01 09:55:00,232.61,234.72,232.45,233.74,349043.0,223.9756,226.0073,223.8216,225.0637,349043.0
2021-02-01 10:00:00,233.66,234.34,233.04,234.08,304320.0,224.9866,225.6414,224.3897,225.3911,304320.0
2021-02-01 10:05:00,234.13,234.28,233.65,233.85,198631.0,225.4392,225.5836,224.977,225.1696,198631.0
2021-02-01 10:10:00,233.87,234.74,233.84,234.51,273213.0,225.1888,226.0266,225.16,225.8051,273213.0
2021-02-01 10:15:00,234.54,234.99,233.89,234.31,229819.0,225.834,226.2673,225.2081,225.6125,229819.0
2021-02-01 10:20:00,234.33,235.21,234.31,234.94,191867.0,225.6318,226.4791,225.6125,226.2191,191867.0
2021-02-01 10:25:00,234.96,235.25,234.74,235.0,147953.0,226.2384,226.5176,226.0266,226.2769,147953.0
2021-02-01 10:30:00,235.03,235.93,235.03,235.9,269783.0,226.3058,227.1724,226.3058,227.1435,269783.0
2021-02-01 10:35:00,235.92,236.87,235.85,236.34,599068.0,227.1628,228.0775,227.0953,227.5672,599068.0
2021-02-01 10:40:00,236.34,237.36,236.33,237.35,372418.0,227.5672,228.5493,227.5575,228.5397,372418.0
2021-02-01 10:45:00,237.37,237.6,236.84,237.09,529688.0,228.5589,228.7804,228.0486,228.2893,529688.0
2021-02-01 10:50:00,237.13,237.39,236.24,236.39,381521.0,228.3278,228.5782,227.4709,227.6153,381521.0
2021-02-01 10:55:00,236.35,236.76,236.1,236.74,226238.0,227.5768,227.9716,227.3361,227.9523,226238.0
2021-02-01 11:00:00,236.75,236.84,235.95,236.46,247895.0,227.9619,228.0486,227.1916,227.6827,247895.0
2021-02-01 11:05:00,236.42,237.27,236.42,237.05,230843.0,227.6442,228.4626,227.6442,228.2508,230843.0
2021-02-01 11:10:00,237.04,237.3,236.79,236.93,230153.0,228.2412,228.4915,228.0005,228.1353,230153.0
2021-02-01 11:15:00,236.93,237.46,236.89,237.42,210398.0,228.1353,228.6456,228.0967,228.6071,210398.0
2021-02-01 11:20:00,237.42,237.93,237.34,237.93,224596.0,228.6071,229.0981,228.53,229.0981,224596.0
2021-02-01 11:25:00,237.92,238.03,237.48,237.98,270713.0,229.0885,229.1944,228.6648,229.1463,270713.0
2021-02-01 11:30:00,237.97,238.68,237.96,238.54,343046.0,229.1367,229.8203,229.127,229.6855,343046.0
2021-02-01 11:35:00,238.53,238.91,238.48,238.91,393206.0,229.6759,230.0418,229.6277,230.0418,393206.0
2021-02-01 11:40:00,238.91,239.57,238.91,239.12,517230.0,230.0418,230.6773,230.0418,230.244,517230.0
2021-02-01 11:45:00,239.14,239.98,239.02,239.9,395055.0,230.2632,231.072,230.1477,230.995,395055.0
2021-02-01 11:50:00,239.88,240.28,239.77,239.99,502525.0,230.9758,231.3609,230.8698,231.0817,502525.0
2021-02-01 11:55:00,240.0,240.18,239.72,239.88,331706.0,231.0913,231.2646,230.8217,230.9758,331706.0
2021-02-01 12:00:00,239.88,240.5,239.88,240.37,237855.0,230.9758,231.5727,230.9758,231.4476,237855.0
2021-02-01 12:05:00,240.37,240.78,240.17,240.69,308543.0,231.4476,231.8423,231.255,231.7557,308543.0
2021-02-01 12:10:00,240.7,241.4,240.56,241.4,344923.0,231.7653,232.4393,231.6305,232.4393,344923.0
2021-02-01 12:15:00,241.41,241.5,240.94,241.29,384583.0,232.449,232.5356,231.9964,232.3334,384583.0
2021-02-01 12:20:00,241.32,241.92,241.25,241.65,428935.0,232.3623,232.94,232.2949,232.6801,428935.0
2021-02-01 12:25:00,241.63,242.5,241.62,242.47,670447.0,232.6608,233.4985,232.6512,233.4696,670447.0
2021-02-01 12:30:00,242.47,242.5,241.14,241.37,431855.0,233.4696,233.4985,232.189,232.4104,431855.0
2021-02-01 12:35:00,241.37,241.64,241.18,241.32,221694.0,232.4104,232.6704,232.2275,232.3623,221694.0
2021-02-01 12:40:00,241.34,241.55,240.6,240.78,289669.0,232.3816,232.5838,231.669,231.8423,289669.0
2021-02-01 12:45:00,240.79,241.08,240.52,240.69,243558.0,231.852,232.1312,231.592,231.7557,243558.0
2021-02-01 12:50:00,240.71,241.33,240.7,241.2,184348.0,231.7749,232.3719,231.7653,232.2468,184348.0
2021-02-01 12:55:00,241.22,241.34,240.92,241.25,147068.0,232.266,232.3816,231.9772,232.2949,147068.0
2021-02-01 13:00:00,241.27,241.3,240.81,240.86,134366.0,232.3142,232.343,231.8712,231.9194,134366.0
2021-02-01 13:05:00,240.86,241.38,240.75,241.27,231619.0,231.9194,232.4201,231.8135,232.3142,231619.0
2021-02-01 13:10:00,241.26,241.3,240.9,241.24,113391.0,232.3045,232.343,231.9579,232.2853,113391.0
2021-02-01 13:15:00,241.23,241.59,241.1,241.59,129005.0,232.2756,232.6223,232.1505,232.6223,129005.0
2021-02-01 13:20:00,241.59,241.81,241.4,241.78,179928.0,232.6223,232.8341,232.4393,232.8052,179928.0
2021-02-01 13:25:00,241.79,241.79,241.11,241.17,168191.0,232.8149,232.8149,232.1601,232.2179,168191.0
2021-02-01 13:30:00,241.17,241.48,241.17,241.33,134439.0,232.2179,232.5164,232.2179,232.3719,134439.0
2021-02-01 13:35:00,241.35,241.35,240.92,240.99,174828.0,232.3912,232.3912,231.9772,232.0446,174828.0
2021-02-01 13:40:00,240.98,241.02,240.68,240.82,176519.0,232.0349,232.0734,231.7461,231.8809,176519.0
2021-02-01 13:45:00,240.83,240.97,240.57,240.7,132667.0,231.8905,232.0253,231.6401,231.7653,132667.0
2021-02-01 13:50:00,240.7,241.0,240.65,240.93,152730.0,231.7653,232.0542,231.7172,231.9868,152730.0
2021-02-01 13:55:00,240.94,241.24,240.81,241.23,139105.0,231.9964,232.2853,231.8712,232.2756,139105.0
2021-02-01 14:00:00,241.22,241.24,240.8,241.08,130429.0,232.266,232.2853,231.8616,232.1312,130429.0
2021-02-01 14:05:00,241.09,241.41,240.87,241.35,160747.0,232.1408,232.449,231.929,232.3912,160747.0
2021-02-01 14:10:00,241.36,241.45,241.06,241.31,115128.0,232.4008,232.4875,232.112,232.3527,115128.0
2021-02-01 14:15:00,241.31,241.68,241.22,241.44,181572.0,232.3527,232.7089,232.266,232.4779,181572.0
2021-02-01 14:20:00,241.43,241.45,240.89,240.93,112945.0,232.4682,232.4875,231.9483,231.9868,112945.0
2021-02-01 14:25:00,240.93,241.08,240.84,240.92,166751.0,231.9868,232.1312,231.9001,231.9772,166751.0
2021-02-01 14:30:00,240.92,241.08,240.8,241.01,220522.0,231.9772,232.1312,231.8616,232.0638,220522.0
2021-02-01 14:35:00,241.02,241.04,240.24,240.4,219286.0,232.0734,232.0927,231.3224,231.4765,219286.0
2021-02-01 14:40:00,240.43,241.03,240.41,240.97,131243.0,231.5053,232.0831,231.4861,232.0253,131243.0
2021-02-01 14:45:00,241.0,241.1,240.87,240.92,113018.0,232.0542,232.1505,231.929,231.9772,113018.0
2021-02-01 14:50:00,240.94,241.1,240.89,240.94,90485.0,231.9964,232.1505,231.9483,231.9964,90485.0
2021-02-01 14:55:00,240.94,240.96,240.49,240.71,148825.0,231.9964,232.0157,231.5631,231.7749,148825.0
2021-02-01 15:00:00,240.73,241.38,240.73,241.36,147505.0,231.7942,232.4201,231.7942,232.4008,147505.0
2021-02-01 15:05:00,241.35,241.4,241.09,241.34,162156.0,232.3912,232.4393,232.1408,232.3816,162156.0
2021-02-01 15:10:00,241.35,241.36,240.79,240.87,202430.0,232.3912,232.4008,231.852,231.929,202430.0
2021-02-01 15:15:00,240.88,241.04,240.65,240.88,176772.0,231.9386,232.0927,231.7172,231.9386,176772.0
2021-02-01 15:20:00,240.88,240.97,240.24,240.53,164353.0,231.9386,232.0253,231.3224,231.6016,164353.0
2021-02-01 15:25:00,240.56,240.91,240.38,240.45,137832.0,231.6305,231.9675,231.4572,231.5246,137832.0
2021-02-01 15:30:00,240.44,240.44,239.81,240.19,295242.0,231.515,231.515,230.9084,231.2743,295242.0
2021-02-01 15:35:00,240.19,240.56,240.01,240.27,196090.0,231.2743,231.6305,231.1009,231.3513,196090.0
2021-02-01 15:40:00,240.26,240.28,239.82,240.16,312642.0,231.3417,231.3609,230.918,231.2454,312642.0
2021-02-01 15:45:00,240.16,240.32,239.98,240.19,291174.0,231.2454,231.3994,231.072,231.2743,291174.0
2021-02-01 15:50:00,240.2,240.61,239.8,240.39,475460.0,231.2839,231.6787,230.8987,231.4668,475460.0
2021-02-01 15:55:00,240.38,240.38,239.43,239.59,1058974.0,231.4572,231.4572,230.5425,230.6965,1058974.0
2021-02-02 09:30:00,241.17,241.95,239.68,239.86,1162244.0,232.2179,232.9689,230.7832,230.9565,1162244.0
2021-02-02 09:35:00,239.85,241.95,239.85,240.98,521847.0,230.9469,232.9689,230.9469,232.0349,521847.0
2021-02-02 09:40:00,241.01,241.5,240.61,240.79,272758.0,232.0638,232.5356,231.6787,231.852,272758.0
2021-02-02 09:45:00,240.79,242.31,240.61,241.81,441216.0,231.852,233.3156,231.6787,232.8341,441216.0
2021-02-02 09:50:00,241.83,242.06,241.16,241.24,353131.0,232.8534,233.0748,232.2082,232.2853,353131.0
2021-02-02 09:55:00,241.2,241.65,240.13,240.67,456245.0,232.2468,232.6801,231.2165,231.7364,456245.0
2021-02-02 10:00:00,240.67,240.97,239.43,240.78,277320.0,231.7364,232.0253,230.5425,231.8423,277320.0
2021-02-02 10:05:00,240.74,240.75,240.03,240.61,251317.0,231.8038,231.8135,231.1202,231.6787,251317.0
2021-02-02 10:10:00,240.62,240.85,240.18,240.5,166476.0,231.6883,231.9098,231.2646,231.5727,166476.0
2021-02-02 10:15:00,240.48,241.28,240.22,241.22,239829.0,231.5535,232.3238,231.3031,232.266,239829.0
2021-02-02 10:20:00,241.21,241.26,240.37,240.59,190584.0,232.2564,232.3045,231.4476,231.6594,190584.0
2021-02-02 10:25:00,240.62,240.67,240.19,240.21,226751.0,231.6883,231.7364,231.2743,231.2935,226751.0
2021-02-02 10:30:00,240.23,240.76,240.05,240.32,185332.0,231.3128,231.8231,231.1394,231.3994,185332.0
2021-02-02 10:35:00,240.33,240.77,240.21,240.25,164303.0,231.4091,231.8327,231.2935,231.332,164303.0
2021-02-02 10:40:00,240.25,240.53,239.49,239.56,296163.0,231.332,231.6016,230.6002,230.6676,296163.0
2021-02-02 10:45:00,239.56,240.14,239.19,239.9,362525.0,230.6676,231.2261,230.3114,230.995,362525.0
2021-02-02 10:50:00,239.89,240.15,239.67,240.08,228484.0,230.9854,231.2357,230.7736,231.1683,228484.0
2021-02-02 10:55:00,240.09,240.41,239.95,240.16,199189.0,231.178,231.4861,231.0432,231.2454,199189.0
2021-02-02 11:00:00,240.13,240.17,239.07,239.88,262311.0,231.2165,231.255,230.1958,230.9758,262311.0
2021-02-02 11:05:00,239.88,239.93,239.61,239.91,116615.0,230.9758,231.0239,230.7158,231.0046,116615.0
2021-02-02 11:10:00,239.93,240.15,239.68,239.99,140297.0,231.0239,231.2357,230.7832,231.0817,140297.0
2021-02-02 11:15:00,239.99,240.09,239.71,239.96,104210.0,231.0817,231.178,230.8121,231.0528,104210.0
2021-02-02 11:20:00,239.95,239.95,239.27,239.43,190396.0,231.0432,231.0432,230.3884,230.5425,190396.0
2021-02-02 11:25:00,239.44,239.73,239.33,239.38,229583.0,230.5521,230.8313,230.4462,230.4943,229583.0
2021-02-02 11:30:00,239.37,239.49,238.69,238.83,357049.0,230.4847,230.6002,229.8299,229.9647,357049.0
2021-02-02 11:35:00,238.84,239.73,238.7,239.43,233788.0,229.9744,230.8313,229.8396,230.5425,233788.0
2021-02-02 11:40:00,239.43,240.01,239.3,240.0,180018.0,230.5425,231.1009,230.4173,231.0913,180018.0
2021-02-02 11:45:00,240.01,240.45,239.99,240.35,299173.0,231.1009,231.5246,231.0817,231.4283,299173.0
2021-02-02 11:50:00,240.38,240.44,240.2,240.32,198363.0,231.4572,231.515,231.2839,231.3994,198363.0
2021-02-02 11:55:00,240.34,240.5,240.17,240.45,128206.0,231.4187,231.5727,231.255,231.5246,128206.0
2021-02-02 12:00:00,240.45,240.45,239.93,240.04,182027.0,231.5246,231.5246,231.0239,231.1298,182027.0
2021-02-02 12:05:00,240.03,240.21,239.66,240.11,167873.0,231.1202,231.2935,230.7639,231.1972,167873.0
2021-02-02 12:10:00,240.11,240.43,240.1,240.3,173568.0,231.1972,231.5053,231.1876,231.3802,173568.0
2021-02-02 12:15:00,240.29,240.38,240.07,240.14,160644.0,231.3705,231.4572,231.1587,231.2261,160644.0
2021-02-02 12:20:00,240.15,240.19,239.95,240.07,118349.0,231.2357,231.2743,231.0432,231.1587,118349.0
2021-02-02 12:25:00,240.09,240.19,239.9,240.02,99056.0,231.178,231.2743,230.995,231.1106,99056.0
2021-02-02 12:30:00,240.01,240.19,240.0,240.09,107175.0,231.1009,231.2743,231.0913,231.178,107175.0
2021-02-02 12:35:00,240.09,240.14,239.76,239.86,158953.0,231.178,231.2261,230.8602,230.9565,158953.0
2021-02-02 12:40:00,239.86,240.16,239.79,240.1,94817.0,230.9565,231.2454,230.8891,231.1876,94817.0
2021-02-02 12:45:00,240.1,240.28,239.95,240.05,103202.0,231.1876,231.3609,231.0432,231.1394,103202.0
2021-02-02 12:50:00,240.05,240.19,239.83,239.94,73870.0,231.1394,231.2743,230.9276,231.0335,73870.0
2021-02-02 12:55:00,239.96,240.25,239.79,240.21,120162.0,231.0528,231.332,230.8891,231.2935,120162.0
2021-02-02 13:00:00,240.21,240.28,240.0,240.11,79598.0,231.2935,231.3609,231.0913,231.1972,79598.0
2021-02-02 13:05:00,240.11,240.34,240.01,240.07,84892.0,231.1972,231.4187,231.1009,231.1587,84892.0
2021-02-02 13:10:00,240.05,240.19,239.93,239.93,88993.0,231.1394,231.2743,231.0239,231.0239,88993.0
2021-02-02 13:15:00,239.95,240.08,239.69,239.73,84820.0,231.0432,231.1683,230.7928,230.8313,84820.0
2021-02-02 13:20:00,239.73,239.78,239.44,239.74,132479.0,230.8313,230.8795,230.5521,230.841,132479.0
2021-02-02 13:25:00,239.73,239.92,239.71,239.82,103171.0,230.8313,231.0143,230.8121,230.918,103171.0
2021-02-02 13:30:00,239.82,240.24,239.79,240.24,161062.0,230.918,231.3224,230.8891,231.3224,161062.0
2021-02-02 13:35:00,240.22,240.6,240.18,240.48,230541.0,231.3031,231.669,231.2646,231.5535,230541.0
2021-02-02 13:40:00,240.5,240.58,240.33,240.57,175879.0,231.5727,231.6498,231.4091,231.6401,175879.0
2021-02-02 13:45:00,240.58,240.69,240.37,240.49,183663.0,231.6498,231.7557,231.4476,231.5631,183663.0
2021-02-02 13:50:00,240.48,240.64,240.43,240.61,148628.0,231.5535,231.7075,231.5053,231.6787,148628.0
2021-02-02 13:55:00,240.62,240.85,240.54,240.81,189359.0,231.6883,231.9098,231.6113,231.8712,189359.0
2021-02-02 14:00:00,240.81,240.9,240.26,240.52,163773.0,231.8712,231.9579,231.3417,231.592,163773.0
2021-02-02 14:05:00,240.54,240.55,240.36,240.42,189602.0,231.6113,231.6209,231.4379,231.4957,189602.0
2021-02-02 14:10:00,240.44,240.49,240.34,240.4,85074.0,231.515,231.5631,231.4187,231.4765,85074.0
2021-02-02 14:15:00,240.4,240.49,240.17,240.49,85927.0,231.4765,231.5631,231.255,231.5631,85927.0
2021-02-02 14:20:00,240.49,240.63,240.28,240.48,154588.0,231.5631,231.6979,231.3609,231.5535,154588.0
2021-02-02 14:25:00,240.49,240.91,240.49,240.9,157788.0,231.5631,231.9675,231.5631,231.9579,157788.0
2021-02-02 14:30:00,240.9,241.1,240.89,240.99,261725.0,231.9579,232.1505,231.9483,232.0446,261725.0
2021-02-02 14:35:00,240.99,241.47,240.98,241.47,200073.0,232.0446,232.5067,232.0349,232.5067,200073.0
2021-02-02 14:40:00,241.47,241.47,241.2,241.4,171458.0,232.5067,232.5067,232.2468,232.4393,171458.0
2021-02-02 14:45:00,241.4,241.46,241.2,241.26,152252.0,232.4393,232.4971,232.2468,232.3045,152252.0
2021-02-02 14:50:00,241.25,241.35,241.11,241.15,112905.0,232.2949,232.3912,232.1601,232.1986,112905.0
2021-02-02 14:55:00,241.15,241.45,241.11,241.3,112722.0,232.1986,232.4875,232.1601,232.343,112722.0
2021-02-02 15:00:00,241.29,241.3,240.86,241.08,131777.0,232.3334,232.343,231.9194,232.1312,131777.0
2021-02-02 15:05:00,241.08,241.19,240.67,240.67,127410.0,232.1312,232.2371,231.7364,231.7364,127410.0
2021-02-02 15:10:00,240.68,240.72,240.41,240.59,154750.0,231.7461,231.7846,231.4861,231.6594,154750.0
2021-02-02 15:15:00,240.59,240.81,240.44,240.65,148544.0,231.6594,231.8712,231.515,231.7172,148544.0
2021-02-02 15:20:00,240.65,240.97,240.62,240.75,137357.0,231.7172,232.0253,231.6883,231.8135,137357.0
2021-02-02 15:25:00,240.74,240.88,240.61,240.66,180339.0,231.8038,231.9386,231.6787,231.7268,180339.0
2021-02-02 15:30:00,240.65,240.72,240.28,240.54,161403.0,231.7172,231.7846,231.3609,231.6113,161403.0
2021-02-02 15:35:00,240.55,240.93,240.49,240.83,212059.0,231.6209,231.9868,231.5631,231.8905,212059.0
2021-02-02 15:40:00,240.82,240.95,240.48,240.57,171020.0,231.8809,232.006,231.5535,231.6401,171020.0
2021-02-02 15:45:00,240.58,240.86,240.57,240.73,240059.0,231.6498,231.9194,231.6401,231.7942,240059.0
2021-02-02 15:50:00,240.72,240.8,239.85,239.88,364246.0,231.7846,231.8616,230.9469,230.9758,364246.0
2021-02-02 15:55:00,239.87,240.02,239.3,239.48,1097164.0,230.9661,231.1106,230.4173,230.5906,1097164.0
2021-02-03 09:30:00,239.57,240.4,239.26,240.09,969686.0,230.6773,231.4765,230.3788,231.178,969686.0
2021-02-03 09:35:00,240.1,241.37,239.81,240.22,513972.0,231.1876,232.4104,230.9084,231.3031,513972.0
2021-02-03 09:40:00,240.2,240.9,240.03,240.21,264022.0,231.2839,231.9579,231.1202,231.2935,264022.0
2021-02-03 09:45:00,240.23,240.97,240.06,240.82,253221.0,231.3128,232.0253,231.1491,231.8809,253221.0
2021-02-03 09:50:00,240.79,241.69,240.79,241.62,376777.0,231.852,232.7186,231.852,232.6512,376777.0
2021-02-03 09:55:00,241.64,242.56,241.53,242.53,627856.0,232.6704,233.5563,232.5645,233.5274,627856.0
2021-02-03 10:00:00,242.56,242.96,242.19,242.72,475485.0,233.5563,233.9414,233.2,233.7103,475485.0
2021-02-03 10:05:00,242.73,242.79,241.68,241.74,379084.0,233.72,233.7777,232.7089,232.7667,379084.0
2021-02-03 10:10:00,241.78,241.78,240.7,241.53,355387.0,232.8052,232.8052,231.7653,232.5645,355387.0
2021-02-03 10:15:00,241.57,241.94,241.0,241.04,216397.0,232.603,232.9593,232.0542,232.0927,216397.0
2021-02-03 10:20:00,241.06,241.44,240.71,240.93,234096.0,232.112,232.4779,231.7749,231.9868,234096.0
2021-02-03 10:25:00,240.92,241.05,240.21,240.27,268488.0,231.9772,232.1023,231.2935,231.3513,268488.0
2021-02-03 10:30:00,240.31,241.45,240.3,241.11,179184.0,231.3898,232.4875,231.3802,232.1601,179184.0
2021-02-03 10:35:00,241.19,241.45,240.51,241.35,164564.0,232.2371,232.4875,231.5824,232.3912,164564.0
2021-02-03 10:40:00,241.37,241.92,241.2,241.54,277723.0,232.4104,232.94,232.2468,232.5741,277723.0
2021-02-03 10:45:00,241.54,241.8,241.26,241.29,138626.0,232.5741,232.8245,232.3045,232.3334,138626.0
2021-02-03 10:50:00,241.29,241.73,240.74,241.59,163503.0,232.3334,232.7571,231.8038,232.6223,163503.0
2021-02-03 10:55:00,241.63,241.85,241.41,241.53,134698.0,232.6608,232.8726,232.449,232.5645,134698.0
2021-02-03 11:00:00,241.57,242.08,241.52,242.08,164487.0,232.603,233.0941,232.5549,233.0941,164487.0
2021-02-03 11:05:00,242.08,242.55,242.04,242.54,255126.0,233.0941,233.5466,233.0556,233.537,255126.0
2021-02-03 11:10:00,242.55,242.59,242.21,242.39,255226.0,233.5466,233.5852,233.2193,233.3926,255226.0
2021-02-03 11:15:00,242.42,242.83,242.39,242.81,283328.0,233.4215,233.8163,233.3926,233.797,283328.0
2021-02-03 11:20:00,242.81,242.96,242.63,242.92,244280.0,233.797,233.9414,233.6237,233.9029,244280.0
2021-02-03 11:25:00,242.94,243.4,242.8,242.86,569474.0,233.9222,234.3651,233.7874,233.8451,569474.0
2021-02-03 11:30:00,242.84,242.95,242.3,242.7,234794.0,233.8259,233.9318,233.3059,233.6911,234794.0
2021-02-03 11:35:00,242.71,242.86,242.46,242.86,120439.0,233.7007,233.8451,233.46,233.8451,120439.0
2021-02-03 11:40:00,242.86,243.29,242.75,243.16,225931.0,233.8451,234.2592,233.7392,234.134,225931.0
2021-02-03 11:45:00,243.16,243.28,242.75,242.97,153539.0,234.134,234.2496,233.7392,233.9511,153539.0
2021-02-03 11:50:00,242.98,243.15,242.79,242.83,97164.0,233.9607,234.1244,233.7777,233.8163,97164.0
2021-02-03 11:55:00,242.85,243.35,242.79,243.12,118276.0,233.8355,234.317,233.7777,234.0955,118276.0
2021-02-03 12:00:00,243.12,243.6,243.04,243.49,239118.0,234.0955,234.5577,234.0185,234.4518,239118.0
2021-02-03 12:05:00,243.48,243.49,243.19,243.22,110837.0,234.4421,234.4518,234.1629,234.1918,110837.0
2021-02-03 12:10:00,243.24,243.25,242.85,243.04,136994.0,234.211,234.2207,233.8355,234.0185,136994.0
2021-02-03 12:15:00,243.05,243.56,243.04,243.55,183219.0,234.0281,234.5192,234.0185,234.5095,183219.0
2021-02-03 12:20:00,243.55,243.6,243.33,243.43,126218.0,234.5095,234.5577,234.2977,234.394,126218.0
2021-02-03 12:25:00,243.42,243.51,243.3,243.37,94656.0,234.3844,234.471,234.2688,234.3362,94656.0
2021-02-03 12:30:00,243.36,243.39,242.93,243.13,119411.0,234.3266,234.3555,233.9125,234.1051,119411.0
2021-02-03 12:35:00,243.12,243.44,243.06,243.41,85282.0,234.0955,234.4036,234.0377,234.3747,85282.0
2021-02-03 12:40:00,243.43,243.59,243.31,243.44,117853.0,234.394,234.548,234.2784,234.4036,117853.0
2021-02-03 12:45:00,243.44,243.58,243.39,243.54,103639.0,234.4036,234.5384,234.3555,234.4999,103639.0
2021-02-03 12:50:00,243.53,243.65,243.39,243.45,138583.0,234.4903,234.6058,234.3555,234.4132,138583.0
2021-02-03 12:55:00,243.44,243.53,243.15,243.49,117903.0,234.4036,234.4903,234.1244,234.4518,117903.0
2021-02-03 13:00:00,243.49,243.54,243.26,243.33,94421.0,234.4518,234.4999,234.2303,234.2977,94421.0
2021-02-03 13:05:00,243.35,243.44,243.19,243.33,93165.0,234.317,234.4036,234.1629,234.2977,93165.0
2021-02-03 13:10:00,243.34,243.38,243.07,243.1,110064.0,234.3073,234.3458,234.0473,234.0762,110064.0
2021-02-03 13:15:00,243.12,243.21,242.89,242.92,121489.0,234.0955,234.1821,233.874,233.9029,121489.0
2021-02-03 13:20:00,242.91,243.44,242.86,243.39,118396.0,233.8933,234.4036,233.8451,234.3555,118396.0
2021-02-03 13:25:00,243.38,243.4,243.23,243.28,81449.0,234.3458,234.3651,234.2014,234.2496,81449.0
2021-02-03 13:30:00,243.28,243.35,243.02,243.33,92125.0,234.2496,234.317,233.9992,234.2977,92125.0
2021-02-03 13:35:00,243.34,243.73,243.32,243.72,146839.0,234.3073,234.6828,234.2881,234.6732,146839.0
2021-02-03 13:40:00,243.73,243.82,243.56,243.77,109720.0,234.6828,234.7695,234.5192,234.7214,109720.0
2021-02-03 13:45:00,243.77,243.81,243.63,243.65,109983.0,234.7214,234.7599,234.5866,234.6058,109983.0
2021-02-03 13:50:00,243.67,243.93,243.58,243.92,139514.0,234.6251,234.8754,234.5384,234.8658,139514.0
2021-02-03 13:55:00,243.93,243.97,243.62,243.94,112940.0,234.8754,234.9139,234.5769,234.8851,112940.0
2021-02-03 14:00:00,243.94,244.07,243.73,244.06,221677.0,234.8851,235.0102,234.6828,235.0006,221677.0
2021-02-03 14:05:00,244.06,244.5,244.05,244.46,288921.0,235.0006,235.4243,234.991,235.3857,288921.0
2021-02-03 14:10:00,244.45,244.49,244.27,244.38,206272.0,235.3761,235.4146,235.2028,235.3087,206272.0
2021-02-03 14:15:00,244.36,244.45,244.21,244.36,157241.0,235.2895,235.3761,235.145,235.2895,157241.0
2021-02-03 14:20:00,244.35,244.86,244.34,244.86,293892.0,235.2798,235.7709,235.2702,235.7709,293892.0
2021-02-03 14:25:00,244.85,244.93,244.67,244.71,178606.0,235.7613,235.8383,235.588,235.6265,178606.0
2021-02-03 14:30:00,244.72,244.98,244.66,244.97,222958.0,235.6361,235.8864,235.5783,235.8768,222958.0
2021-02-03 14:35:00,244.97,245.09,244.53,244.71,437426.0,235.8768,235.9924,235.4532,235.6265,437426.0
2021-02-03 14:40:00,244.69,244.74,244.34,244.41,187917.0,235.6072,235.6554,235.2702,235.3376,187917.0
2021-02-03 14:45:00,244.42,244.52,244.03,244.05,202667.0,235.3472,235.4435,234.9717,234.991,202667.0
2021-02-03 14:50:00,244.04,244.18,243.97,244.16,166245.0,234.9813,235.1161,234.9139,235.0969,166245.0
2021-02-03 14:55:00,244.16,244.33,243.68,243.69,130255.0,235.0969,235.2606,234.6347,234.6443,130255.0
2021-02-03 15:00:00,243.69,243.79,243.53,243.67,208916.0,234.6443,234.7406,234.4903,234.6251,208916.0
2021-02-03 15:05:00,243.66,244.02,243.55,243.97,160945.0,234.6154,234.9621,234.5095,234.9139,160945.0
2021-02-03 15:10:00,243.96,244.15,243.8,244.11,121217.0,234.9043,235.0873,234.7502,235.0487,121217.0
2021-02-03 15:15:00,244.11,244.17,243.32,243.35,232981.0,235.0487,235.1065,234.2881,234.317,232981.0
2021-02-03 15:20:00,243.36,243.76,243.29,243.54,191427.0,234.3266,234.7117,234.2592,234.4999,191427.0
2021-02-03 15:25:00,243.53,243.62,243.13,243.33,293981.0,234.4903,234.5769,234.1051,234.2977,293981.0
2021-02-03 15:30:00,243.31,243.76,243.26,243.71,250847.0,234.2784,234.7117,234.2303,234.6636,250847.0
2021-02-03 15:35:00,243.69,243.76,243.48,243.5,183306.0,234.6443,234.7117,234.4421,234.4614,183306.0
2021-02-03 15:40:00,243.5,244.2,243.47,243.94,289895.0,234.4614,235.1354,234.4325,234.8851,289895.0
2021-02-03 15:45:00,243.94,244.14,243.47,243.8,346036.0,234.8851,235.0776,234.4325,234.7502,346036.0
2021-02-03 15:50:00,243.79,243.81,243.31,243.54,486321.0,234.7406,234.7599,234.2784,234.4999,486321.0
2021-02-03 15:55:00,243.54,243.81,242.94,242.94,912852.0,234.4999,234.7599,233.9222,233.9222,912852.0
2021-02-04 09:30:00,242.75,243.2,241.08,241.38,1177324.0,233.7392,234.1725,232.1312,232.4201,1177324.0
2021-02-04 09:35:00,241.39,243.24,241.31,242.82,489315.0,232.4297,234.211,232.3527,233.8066,489315.0
2021-02-04 09:40:00,242.82,242.93,241.45,241.89,394561.0,233.8066,233.9125,232.4875,232.9111,394561.0
2021-02-04 09:45:00,241.96,242.56,241.61,242.47,317990.0,232.9785,233.5563,232.6415,233.4696,317990.0
2021-02-04 09:50:00,242.48,242.63,241.75,242.02,288046.0,233.4792,233.6237,232.7763,233.0363,288046.0
2021-02-04 09:55:00,241.96,242.3,241.52,242.28,200566.0,232.9785,233.3059,232.5549,233.2867,200566.0
2021-02-04 10:00:00,242.31,242.32,241.23,241.29,260688.0,233.3156,233.3252,232.2756,232.3334,260688.0
2021-02-04 10:05:00,241.25,241.73,241.24,241.34,220534.0,232.2949,232.7571,232.2853,232.3816,220534.0
2021-02-04 10:10:00,241.34,242.39,241.33,242.27,235258.0,232.3816,233.3926,232.3719,233.277,235258.0
2021-02-04 10:15:00,242.27,242.63,242.2,242.52,191985.0,233.277,233.6237,233.2096,233.5178,191985.0
2021-02-04 10:20:00,242.52,242.55,242.13,242.29,186414.0,233.5178,233.5466,233.1422,233.2963,186414.0
2021-02-04 10:25:00,242.29,242.32,240.93,241.05,296419.0,233.2963,233.3252,231.9868,232.1023,296419.0
2021-02-04 10:30:00,241.04,241.34,240.76,241.11,308631.0,232.0927,232.3816,231.8231,232.1601,308631.0
2021-02-04 10:35:00,241.12,241.36,240.53,240.79,346917.0,232.1697,232.4008,231.6016,231.852,346917.0
2021-02-04 10:40:00,240.82,241.29,240.75,241.07,250168.0,231.8809,232.3334,231.8135,232.1216,250168.0
2021-02-04 10:45:00,241.06,241.27,240.99,241.18,189876.0,232.112,232.3142,232.0446,232.2275,189876.0
2021-02-04 10:50:00,241.18,241.52,241.14,241.5,211893.0,232.2275,232.5549,232.189,232.5356,211893.0
2021-02-04 10:55:00,241.52,241.59,240.83,240.97,236177.0,232.5549,232.6223,231.8905,232.0253,236177.0
2021-02-04 11:00:00,240.96,241.45,240.9,241.17,189427.0,232.0157,232.4875,231.9579,232.2179,189427.0
2021-02-04 11:05:00,241.17,241.29,240.76,240.92,225956.0,232.2179,232.3334,231.8231,231.9772,225956.0
2021-02-04 11:10:00,240.93,241.0,240.45,240.65,350270.0,231.9868,232.0542,231.5246,231.7172,350270.0
2021-02-04 11:15:00,240.64,240.93,240.56,240.66,183579.0,231.7075,231.9868,231.6305,231.7268,183579.0
2021-02-04 11:20:00,240.66,240.84,240.48,240.76,212857.0,231.7268,231.9001,231.5535,231.8231,212857.0
2021-02-04 11:25:00,240.76,240.9,240.61,240.64,150060.0,231.8231,231.9579,231.6787,231.7075,150060.0
2021-02-04 11:30:00,240.67,240.81,240.5,240.56,132287.0,231.7364,231.8712,231.5727,231.6305,132287.0
2021-02-04 11:35:00,240.57,240.78,240.5,240.6,121211.0,231.6401,231.8423,231.5727,231.669,121211.0
2021-02-04 11:40:00,240.6,240.6,240.37,240.44,180579.0,231.669,231.669,231.4476,231.515,180579.0
2021-02-04 11:45:00,240.46,241.13,240.39,240.96,154280.0,231.5342,232.1794,231.4668,232.0157,154280.0
2021-02-04 11:50:00,240.95,241.12,240.65,240.76,124397.0,232.006,232.1697,231.7172,231.8231,124397.0
2021-02-04 11:55:00,240.78,241.0,240.74,240.95,84813.0,231.8423,232.0542,231.8038,232.006,84813.0
2021-02-04 12:00:00,240.98,241.18,240.88,240.91,106267.0,232.0349,232.2275,231.9386,231.9675,106267.0
2021-02-04 12:05:00,240.89,240.96,240.7,240.84,102010.0,231.9483,232.0157,231.7653,231.9001,102010.0
2021-02-04 12:10:00,240.84,241.03,240.6,240.68,138937.0,231.9001,232.0831,231.669,231.7461,138937.0
2021-02-04 12:15:00,240.67,240.93,240.57,240.7,109919.0,231.7364,231.9868,231.6401,231.7653,109919.0
2021-02-04 12:20:00,240.69,240.71,240.43,240.56,179327.0,231.7557,231.7749,231.5053,231.6305,179327.0
2021-02-04 12:25:00,240.55,240.67,240.45,240.62,94103.0,231.6209,231.7364,231.5246,231.6883,94103.0
2021-02-04 12:30:00,240.62,240.78,240.57,240.63,75321.0,231.6883,231.8423,231.6401,231.6979,75321.0
2021-02-04 12:35:00,240.62,240.86,240.52,240.58,128513.0,231.6883,231.9194,231.592,231.6498,128513.0
2021-02-04 12:40:00,240.59,240.81,240.58,240.65,96516.0,231.6594,231.8712,231.6498,231.7172,96516.0
2021-02-04 12:45:00,240.65,240.68,240.48,240.51,130428.0,231.7172,231.7461,231.5535,231.5824,130428.0
2021-02-04 12:50:00,240.51,240.6,240.46,240.49,236337.0,231.5824,231.669,231.5342,231.5631,236337.0
2021-02-04 12:55:00,240.49,240.65,240.45,240.59,146741.0,231.5631,231.7172,231.5246,231.6594,146741.0
2021-02-04 13:00:00,240.58,240.65,240.48,240.56,142802.0,231.6498,231.7172,231.5535,231.6305,142802.0
2021-02-04 13:05:00,240.56,240.61,240.41,240.51,130226.0,231.6305,231.6787,231.4861,231.5824,130226.0
2021-02-04 13:10:00,240.52,240.81,240.5,240.81,179354.0,231.592,231.8712,231.5727,231.8712,179354.0
2021-02-04 13:15:00,240.81,240.97,240.75,240.87,110285.0,231.8712,232.0253,231.8135,231.929,110285.0
2021-02-04 13:20:00,240.87,241.24,240.86,240.96,146917.0,231.929,232.2853,231.9194,232.0157,146917.0
2021-02-04 13:25:00,240.97,240.98,240.77,240.81,131472.0,232.0253,232.0349,231.8327,231.8712,131472.0
2021-02-04 13:30:00,240.81,241.07,240.77,240.98,96806.0,231.8712,232.1216,231.8327,232.0349,96806.0
2021-02-04 13:35:00,240.98,241.06,240.9,240.96,99843.0,232.0349,232.112,231.9579,232.0157,99843.0
2021-02-04 13:40:00,240.97,241.03,240.78,240.79,128562.0,232.0253,232.0831,231.8423,231.852,128562.0
2021-02-04 13:45:00,240.79,241.03,240.78,240.92,69209.0,231.852,232.0831,231.8423,231.9772,69209.0
2021-02-04 13:50:00,240.92,240.93,240.56,240.6,119770.0,231.9772,231.9868,231.6305,231.669,119770.0
2021-02-04 13:55:00,240.6,240.7,240.51,240.52,105347.0,231.669,231.7653,231.5824,231.592,105347.0
2021-02-04 14:00:00,240.52,240.74,240.48,240.62,140843.0,231.592,231.8038,231.5535,231.6883,140843.0
2021-02-04 14:05:00,240.62,240.9,240.62,240.86,105109.0,231.6883,231.9579,231.6883,231.9194,105109.0
2021-02-04 14:10:00,240.85,240.86,240.66,240.74,79700.0,231.9098,231.9194,231.7268,231.8038,79700.0
2021-02-04 14:15:00,240.74,240.82,240.6,240.62,102933.0,231.8038,231.8809,231.669,231.6883,102933.0
2021-02-04 14:20:00,240.62,240.67,240.5,240.62,76974.0,231.6883,231.7364,231.5727,231.6883,76974.0
2021-02-04 14:25:00,240.61,240.79,240.61,240.74,66404.0,231.6787,231.852,231.6787,231.8038,66404.0
2021-02-04 14:30:00,240.73,241.0,240.66,240.93,127361.0,231.7942,232.0542,231.7268,231.9868,127361.0
2021-02-04 14:35:00,240.93,241.06,240.81,240.95,84024.0,231.9868,232.112,231.8712,232.006,84024.0
2021-02-04 14:40:00,240.93,241.36,240.91,241.32,181905.0,231.9868,232.4008,231.9675,232.3623,181905.0
2021-02-04 14:45:00,241.31,241.47,241.22,241.38,172893.0,232.3527,232.5067,232.266,232.4201,172893.0
2021-02-04 14:50:00,241.38,241.39,241.18,241.24,121277.0,232.4201,232.4297,232.2275,232.2853,121277.0
2021-02-04 14:55:00,241.25,241.42,241.23,241.24,127692.0,232.2949,232.4586,232.2756,232.2853,127692.0
2021-02-04 15:00:00,241.25,241.36,241.18,241.28,143096.0,232.2949,232.4008,232.2275,232.3238,143096.0
2021-02-04 15:05:00,241.28,241.28,240.95,240.96,125173.0,232.3238,232.3238,232.006,232.0157,125173.0
2021-02-04 15:10:00,240.96,241.05,240.83,240.88,134962.0,232.0157,232.1023,231.8905,231.9386,134962.0
2021-02-04 15:15:00,240.87,241.14,240.86,241.02,172172.0,231.929,232.189,231.9194,232.0734,172172.0
2021-02-04 15:20:00,241.02,241.37,241.0,241.28,131303.0,232.0734,232.4104,232.0542,232.3238,131303.0
2021-02-04 15:25:00,241.28,241.33,241.15,241.27,138244.0,232.3238,232.3719,232.1986,232.3142,138244.0
2021-02-04 15:30:00,241.29,241.34,241.12,241.2,214398.0,232.3334,232.3816,232.1697,232.2468,214398.0
2021-02-04 15:35:00,241.2,241.33,241.19,241.23,191840.0,232.2468,232.3719,232.2371,232.2756,191840.0
2021-02-04 15:40:00,241.22,241.49,241.17,241.27,195984.0,232.266,232.526,232.2179,232.3142,195984.0
2021-02-04 15:45:00,241.27,241.64,241.16,241.42,316055.0,232.3142,232.6704,232.2082,232.4586,316055.0
2021-02-04 15:50:00,241.43,241.78,241.22,241.77,465833.0,232.4682,232.8052,232.266,232.7956,465833.0
2021-02-04 15:55:00,241.77,242.16,240.69,241.91,1626134.0,232.7956,233.1711,231.7557,232.9304,1626134.0
2021-02-05 09:30:00,242.24,243.28,241.97,242.48,719809.0,233.2482,234.2496,232.9882,233.4792,719809.0
2021-02-05 09:35:00,242.46,242.49,241.31,241.4,243106.0,233.46,233.4889,232.3527,232.4393,243106.0
2021-02-05 09:40:00,241.39,241.87,241.16,241.25,251729.0,232.4297,232.8919,232.2082,232.2949,251729.0
2021-02-05 09:45:00,241.23,241.42,240.68,240.7,357809.0,232.2756,232.4586,231.7461,231.7653,357809.0
2021-02-05 09:50:00,240.71,240.93,240.44,240.93,356030.0,231.7749,231.9868,231.515,231.9868,356030.0
2021-02-05 09:55:00,240.9,240.92,240.42,240.72,235355.0,231.9579,231.9772,231.4957,231.7846,235355.0
2021-02-05 10:00:00,240.74,241.24,240.53,240.88,225915.0,231.8038,232.2853,231.6016,231.9386,225915.0
2021-02-05 10:05:00,240.84,241.28,240.81,241.14,215472.0,231.9001,232.3238,231.8712,232.189,215472.0
2021-02-05 10:10:00,241.11,241.44,240.87,241.28,157983.0,232.1601,232.4779,231.929,232.3238,157983.0
2021-02-05 10:15:00,241.32,241.7,240.71,240.94,253806.0,232.3623,232.7282,231.7749,231.9964,253806.0
2021-02-05 10:20:00,240.95,241.5,240.92,241.36,163041.0,232.006,232.5356,231.9772,232.4008,163041.0
2021-02-05 10:25:00,241.38,241.85,241.34,241.58,172087.0,232.4201,232.8726,232.3816,232.6127,172087.0
2021-02-05 10:30:00,241.57,241.57,241.04,241.14,174504.0,232.603,232.603,232.0927,232.189,174504.0
2021-02-05 10:35:00,241.14,241.73,241.07,241.52,148655.0,232.189,232.7571,232.1216,232.5549,148655.0
2021-02-05 10:40:00,241.51,241.7,241.2,241.68,124978.0,232.5453,232.7282,232.2468,232.7089,124978.0
2021-02-05 10:45:00,241.7,241.81,241.36,241.63,120301.0,232.7282,232.8341,232.4008,232.6608,120301.0
2021-02-05 10:50:00,241.63,241.98,241.49,241.98,135586.0,232.6608,232.9978,232.526,232.9978,135586.0
2021-02-05 10:55:00,241.98,242.03,241.53,241.61,140779.0,232.9978,233.046,232.5645,232.6415,140779.0
2021-02-05 11:00:00,241.61,241.89,241.53,241.53,113873.0,232.6415,232.9111,232.5645,232.5645,113873.0
2021-02-05 11:05:00,241.54,241.65,241.32,241.5,178133.0,232.5741,232.6801,232.3623,232.5356,178133.0
2021-02-05 11:10:00,241.49,241.52,241.25,241.41,181124.0,232.526,232.5549,232.2949,232.449,181124.0
2021-02-05 11:15:00,241.4,241.4,240.93,241.01,143016.0,232.4393,232.4393,231.9868,232.0638,143016.0
2021-02-05 11:20:00,241.0,241.27,240.89,240.93,165966.0,232.0542,232.3142,231.9483,231.9868,165966.0
2021-02-05 11:25:00,240.91,241.04,240.77,240.88,142915.0,231.9675,232.0927,231.8327,231.9386,142915.0
2021-02-05 11:30:00,240.9,241.13,240.87,240.9,93326.0,231.9579,232.1794,231.929,231.9579,93326.0
2021-02-05 11:35:00,240.93,241.35,240.92,241.26,165691.0,231.9868,232.3912,231.9772,232.3045,165691.0
2021-02-05 11:40:00,241.28,241.32,241.05,241.28,100060.0,232.3238,232.3623,232.1023,232.3238,100060.0
2021-02-05 11:45:00,241.3,241.3,241.09,241.09,81918.0,232.343,232.343,232.1408,232.1408,81918.0
2021-02-05 11:50:00,241.11,241.18,240.8,240.91,120338.0,232.1601,232.2275,231.8616,231.9675,120338.0
2021-02-05 11:55:00,240.9,241.17,240.88,240.96,72814.0,231.9579,232.2179,231.9386,232.0157,72814.0
2021-02-05 12:00:00,240.97,241.58,240.9,241.36,147033.0,232.0253,232.6127,231.9579,232.4008,147033.0
2021-02-05 12:05:00,241.37,241.45,241.26,241.34,97857.0,232.4104,232.4875,232.3045,232.3816,97857.0
2021-02-05 12:10:00,241.36,241.41,241.29,241.39,67914.0,232.4008,232.449,232.3334,232.4297,67914.0
2021-02-05 12:15:00,241.39,241.75,241.35,241.7,119422.0,232.4297,232.7763,232.3912,232.7282,119422.0
2021-02-05 12:20:00,241.7,241.99,241.58,241.91,133060.0,232.7282,233.0074,232.6127,232.9304,133060.0
2021-02-05 12:25:00,241.91,241.95,241.7,241.75,93106.0,232.9304,232.9689,232.7282,232.7763,93106.0
2021-02-05 12:30:00,241.76,241.91,241.74,241.79,48483.0,232.786,232.9304,232.7667,232.8149,48483.0
2021-02-05 12:35:00,241.78,241.96,241.71,241.94,90248.0,232.8052,232.9785,232.7378,232.9593,90248.0
2021-02-05 12:40:00,241.96,242.31,241.92,242.19,155820.0,232.9785,233.3156,232.94,233.2,155820.0
2021-02-05 12:45:00,242.18,242.29,242.06,242.21,110531.0,233.1904,233.2963,233.0748,233.2193,110531.0
2021-02-05 12:50:00,242.22,242.36,242.12,242.27,109934.0,233.2289,233.3637,233.1326,233.277,109934.0
2021-02-05 12:55:00,242.28,242.51,242.13,242.5,109233.0,233.2867,233.5081,233.1422,233.4985,109233.0
2021-02-05 13:00:00,242.5,242.54,242.26,242.29,95169.0,233.4985,233.537,233.2674,233.2963,95169.0
2021-02-05 13:05:00,242.28,242.37,242.12,242.25,102720.0,233.2867,233.3733,233.1326,233.2578,102720.0
2021-02-05 13:10:00,242.23,242.36,242.17,242.3,74180.0,233.2385,233.3637,233.1808,233.3059,74180.0
2021-02-05 13:15:00,242.3,242.62,242.24,242.54,96064.0,233.3059,233.614,233.2482,233.537,96064.0
2021-02-05 13:20:00,242.54,242.58,242.28,242.45,97371.0,233.537,233.5755,233.2867,233.4504,97371.0
2021-02-05 13:25:00,242.46,242.67,242.4,242.45,126343.0,233.46,233.6622,233.4022,233.4504,126343.0
2021-02-05 13:30:00,242.44,242.45,242.17,242.2,90035.0,233.4407,233.4504,233.1808,233.2096,90035.0
2021-02-05 13:35:00,242.21,242.37,242.17,242.2,60151.0,233.2193,233.3733,233.1808,233.2096,60151.0
2021-02-05 13:40:00,242.2,242.48,242.19,242.37,129005.0,233.2096,233.4792,233.2,233.3733,129005.0
2021-02-05 13:45:00,242.36,242.42,242.08,242.09,78882.0,233.3637,233.4215,233.0941,233.1037,78882.0
2021-02-05 13:50:00,242.08,242.26,241.88,241.92,119272.0,233.0941,233.2674,232.9015,232.94,119272.0
2021-02-05 13:55:00,241.93,241.95,241.72,241.79,65408.0,232.9497,232.9689,232.7475,232.8149,65408.0
2021-02-05 14:00:00,241.78,241.92,241.62,241.64,88804.0,232.8052,232.94,232.6512,232.6704,88804.0
2021-02-05 14:05:00,241.62,241.87,241.57,241.76,83791.0,232.6512,232.8919,232.603,232.786,83791.0
2021-02-05 14:10:00,241.78,241.87,241.72,241.78,65287.0,232.8052,232.8919,232.7475,232.8052,65287.0
2021-02-05 14:15:00,241.79,241.87,241.6,241.63,77583.0,232.8149,232.8919,232.6319,232.6608,77583.0
2021-02-05 14:20:00,241.64,241.76,241.54,241.76,68804.0,232.6704,232.786,232.5741,232.786,68804.0
2021-02-05 14:25:00,241.76,241.8,241.67,241.74,69996.0,232.786,232.8245,232.6993,232.7667,69996.0
2021-02-05 14:30:00,241.76,242.13,241.75,241.98,121547.0,232.786,233.1422,232.7763,232.9978,121547.0
2021-02-05 14:35:00,241.99,242.07,241.84,242.02,94960.0,233.0074,233.0845,232.863,233.0363,94960.0
2021-02-05 14:40:00,242.04,242.05,241.74,241.74,56845.0,233.0556,233.0652,232.7667,232.7667,56845.0
2021-02-05 14:45:00,241.76,241.9,241.55,241.57,91235.0,232.786,232.9208,232.5838,232.603,91235.0
2021-02-05 14:50:00,241.56,241.67,241.43,241.53,111795.0,232.5934,232.6993,232.4682,232.5645,111795.0
2021-02-05 14:55:00,241.52,241.71,241.49,241.55,72592.0,232.5549,232.7378,232.526,232.5838,72592.0
2021-02-05 15:00:00,241.55,241.66,241.39,241.39,104752.0,232.5838,232.6897,232.4297,232.4297,104752.0
2021-02-05 15:05:00,241.39,241.58,241.38,241.52,81463.0,232.4297,232.6127,232.4201,232.5549,81463.0
2021-02-05 15:10:00,241.52,241.66,241.33,241.63,107907.0,232.5549,232.6897,232.3719,232.6608,107907.0
2021-02-05 15:15:00,241.62,241.83,241.54,241.65,97206.0,232.6512,232.8534,232.5741,232.6801,97206.0
2021-02-05 15:20:00,241.66,241.99,241.6,241.92,149030.0,232.6897,233.0074,232.6319,232.94,149030.0
2021-02-05 15:25:00,241.92,241.98,241.47,241.5,104500.0,232.94,232.9978,232.5067,232.5356,104500.0
2021-02-05 15:30:00,241.5,241.62,241.36,241.59,112987.0,232.5356,232.6512,232.4008,232.6223,112987.0
2021-02-05 15:35:00,241.62,241.85,241.18,241.25,127226.0,232.6512,232.8726,232.2275,232.2949,127226.0
2021-02-05 15:40:00,241.25,241.5,241.24,241.49,120471.0,232.2949,232.5356,232.2853,232.526,120471.0
2021-02-05 15:45:00,241.5,241.82,241.35,241.41,172266.0,232.5356,232.8437,232.3912,232.449,172266.0
2021-02-05 15:50:00,241.41,241.83,241.33,241.79,251099.0,232.449,232.8534,232.3719,232.8149,251099.0
2021-02-05 15:55:00,241.78,242.25,241.71,242.2,615562.0,232.8052,233.2578,232.7378,233.2096,615562.0
2021-02-08 09:30:00,243.21,243.68,242.34,242.45,720559.0,234.1821,234.6347,233.3444,233.4504,720559.0
2021-02-08 09:35:00,242.45,242.8,241.88,242.02,314065.0,233.4504,233.7874,232.9015,233.0363,314065.0
2021-02-08 09:40:00,242.08,242.56,241.76,242.06,257746.0,233.0941,233.5563,232.786,233.0748,257746.0
2021-02-08 09:45:00,242.07,242.67,241.95,242.14,274162.0,233.0845,233.6622,232.9689,233.1519,274162.0
2021-02-08 09:50:00,242.12,242.39,241.88,242.03,256087.0,233.1326,233.3926,232.9015,233.046,256087.0
2021-02-08 09:55:00,242.02,243.38,242.02,243.21,283037.0,233.0363,234.3458,233.0363,234.1821,283037.0
2021-02-08 10:00:00,243.18,243.28,242.58,243.27,162973.0,234.1533,234.2496,233.5755,234.2399,162973.0
2021-02-08 10:05:00,243.28,243.29,242.71,243.1,152219.0,234.2496,234.2592,233.7007,234.0762,152219.0
2021-02-08 10:10:00,243.09,243.16,242.53,242.91,180786.0,234.0666,234.134,233.5274,233.8933,180786.0
2021-02-08 10:15:00,242.91,242.91,242.37,242.86,210030.0,233.8933,233.8933,233.3733,233.8451,210030.0
2021-02-08 10:20:00,242.88,242.91,242.34,242.52,130993.0,233.8644,233.8933,233.3444,233.5178,130993.0
2021-02-08 10:25:00,242.54,242.67,242.28,242.35,119562.0,233.537,233.6622,233.2867,233.3541,119562.0
2021-02-08 10:30:00,242.33,242.77,242.15,242.36,158352.0,233.3348,233.7585,233.1615,233.3637,158352.0
2021-02-08 10:35:00,242.37,242.49,242.22,242.45,240789.0,233.3733,233.4889,233.2289,233.4504,240789.0
2021-02-08 10:40:00,242.46,242.49,242.05,242.15,109902.0,233.46,233.4889,233.0652,233.1615,109902.0
2021-02-08 10:45:00,242.16,242.49,241.94,242.14,206473.0,233.1711,233.4889,232.9593,233.1519,206473.0
2021-02-08 10:50:00,242.13,242.17,241.93,241.97,132708.0,233.1422,233.1808,232.9497,232.9882,132708.0
2021-02-08 10:55:00,241.97,242.41,241.95,242.31,151779.0,232.9882,233.4118,232.9689,233.3156,151779.0
2021-02-08 11:00:00,242.32,242.36,242.0,242.11,82732.0,233.3252,233.3637,233.0171,233.123,82732.0
2021-02-08 11:05:00,242.1,242.24,241.95,241.95,129384.0,233.1134,233.2482,232.9689,232.9689,129384.0
2021-02-08 11:10:00,241.96,242.17,241.55,241.87,158650.0,232.9785,233.1808,232.5838,232.8919,158650.0
2021-02-08 11:15:00,241.85,241.97,241.82,241.86,67918.0,232.8726,232.9882,232.8437,232.8823,67918.0
2021-02-08 11:20:00,241.87,241.92,241.64,241.73,82427.0,232.8919,232.94,232.6704,232.7571,82427.0
2021-02-08 11:25:00,241.74,241.86,241.55,241.67,107733.0,232.7667,232.8823,232.5838,232.6993,107733.0
2021-02-08 11:30:00,241.66,241.66,241.02,241.05,212031.0,232.6897,232.6897,232.0734,232.1023,212031.0
2021-02-08 11:35:00,241.05,241.35,240.92,240.96,226595.0,232.1023,232.3912,231.9772,232.0157,226595.0
2021-02-08 11:40:00,240.94,241.11,240.81,241.05,133126.0,231.9964,232.1601,231.8712,232.1023,133126.0
2021-02-08 11:45:00,241.0,241.38,240.98,241.26,139933.0,232.0542,232.4201,232.0349,232.3045,139933.0
2021-02-08 11:50:00,241.25,241.45,241.13,241.18,92790.0,232.2949,232.4875,232.1794,232.2275,92790.0
2021-02-08 11:55:00,241.17,241.55,241.14,241.47,93517.0,232.2179,232.5838,232.189,232.5067,93517.0
2021-02-08 12:00:00,241.5,241.74,241.45,241.52,109848.0,232.5356,232.7667,232.4875,232.5549,109848.0
2021-02-08 12:05:00,241.53,241.7,241.43,241.6,70190.0,232.5645,232.7282,232.4682,232.6319,70190.0
2021-02-08 12:10:00,241.65,241.74,241.51,241.67,49948.0,232.6801,232.7667,232.5453,232.6993,49948.0
2021-02-08 12:15:00,241.66,241.68,241.4,241.5,69429.0,232.6897,232.7089,232.4393,232.5356,69429.0
2021-02-08 12:20:00,241.51,241.9,241.43,241.81,108651.0,232.5453,232.9208,232.4682,232.8341,108651.0
2021-02-08 12:25:00,241.81,241.89,241.65,241.68,68221.0,232.8341,232.9111,232.6801,232.7089,68221.0
2021-02-08 12:30:00,241.67,241.67,241.4,241.51,89783.0,232.6993,232.6993,232.4393,232.5453,89783.0
2021-02-08 12:35:00,241.54,241.67,241.42,241.45,83251.0,232.5741,232.6993,232.4586,232.4875,83251.0
2021-02-08 12:40:00,241.46,241.61,241.34,241.61,116652.0,232.4971,232.6415,232.3816,232.6415,116652.0
2021-02-08 12:45:00,241.61,241.95,241.61,241.82,99520.0,232.6415,232.9689,232.6415,232.8437,99520.0
2021-02-08 12:50:00,241.84,241.85,241.63,241.73,55683.0,232.863,232.8726,232.6608,232.7571,55683.0
2021-02-08 12:55:00,241.75,241.8,241.47,241.51,47037.0,232.7763,232.8245,232.5067,232.5453,47037.0
2021-02-08 13:00:00,241.52,241.63,241.45,241.51,76177.0,232.5549,232.6608,232.4875,232.5453,76177.0
2021-02-08 13:05:00,241.51,241.82,241.42,241.57,74640.0,232.5453,232.8437,232.4586,232.603,74640.0
2021-02-08 13:10:00,241.57,241.62,241.37,241.37,54355.0,232.603,232.6512,232.4104,232.4104,54355.0
2021-02-08 13:15:00,241.35,241.71,241.35,241.68,82206.0,232.3912,232.7378,232.3912,232.7089,82206.0
2021-02-08 13:20:00,241.69,241.83,241.54,241.83,81375.0,232.7186,232.8534,232.5741,232.8534,81375.0
2021-02-08 13:25:00,241.82,241.95,241.71,241.8,59818.0,232.8437,232.9689,232.7378,232.8245,59818.0
2021-02-08 13:30:00,241.79,242.01,241.77,241.96,75113.0,232.8149,233.0267,232.7956,232.9785,75113.0
2021-02-08 13:35:00,241.97,242.08,241.86,242.06,58723.0,232.9882,233.0941,232.8823,233.0748,58723.0
2021-02-08 13:40:00,242.06,242.19,242.04,242.09,96365.0,233.0748,233.2,233.0556,233.1037,96365.0
2021-02-08 13:45:00,242.09,242.2,241.83,241.88,69388.0,233.1037,233.2096,232.8534,232.9015,69388.0
2021-02-08 13:50:00,241.86,241.87,241.36,241.45,122913.0,232.8823,232.8919,232.4008,232.4875,122913.0
2021-02-08 13:55:00,241.43,241.67,241.4,241.53,65092.0,232.4682,232.6993,232.4393,232.5645,65092.0
2021-02-08 14:00:00,241.55,241.72,241.54,241.64,65451.0,232.5838,232.7475,232.5741,232.6704,65451.0
2021-02-08 14:05:00,241.65,241.75,241.56,241.71,51112.0,232.6801,232.7763,232.5934,232.7378,51112.0
2021-02-08 14:10:00,241.72,241.75,241.59,241.67,63587.0,232.7475,232.7763,232.6223,232.6993,63587.0
2021-02-08 14:15:00,241.66,241.66,241.44,241.47,63240.0,232.6897,232.6897,232.4779,232.5067,63240.0
2021-02-08 14:20:00,241.47,241.63,241.41,241.51,67111.0,232.5067,232.6608,232.449,232.5453,67111.0
2021-02-08 14:25:00,241.53,241.55,241.42,241.46,46211.0,232.5645,232.5838,232.4586,232.4971,46211.0
2021-02-08 14:30:00,241.44,241.59,241.26,241.53,55894.0,232.4779,232.6223,232.3045,232.5645,55894.0
2021-02-08 14:35:00,241.52,241.53,241.29,241.37,72324.0,232.5549,232.5645,232.3334,232.4104,72324.0
2021-02-08 14:40:00,241.39,241.41,241.11,241.2,72951.0,232.4297,232.449,232.1601,232.2468,72951.0
2021-02-08 14:45:00,241.2,241.31,241.0,241.03,121759.0,232.2468,232.3527,232.0542,232.0831,121759.0
2021-02-08 14:50:00,241.03,241.17,241.03,241.1,60023.0,232.0831,232.2179,232.0831,232.1505,60023.0
2021-02-08 14:55:00,241.1,241.25,241.05,241.17,95296.0,232.1505,232.2949,232.1023,232.2179,95296.0
2021-02-08 15:00:00,241.15,241.27,240.99,241.23,105135.0,232.1986,232.3142,232.0446,232.2756,105135.0
2021-02-08 15:05:00,241.22,241.24,241.03,241.14,57631.0,232.266,232.2853,232.0831,232.189,57631.0
2021-02-08 15:10:00,241.13,241.25,241.08,241.22,60729.0,232.1794,232.2949,232.1312,232.266,60729.0
2021-02-08 15:15:00,241.22,241.35,241.07,241.09,206982.0,232.266,232.3912,232.1216,232.1408,206982.0
2021-02-08 15:20:00,241.09,241.3,241.05,241.22,89358.0,232.1408,232.343,232.1023,232.266,89358.0
2021-02-08 15:25:00,241.23,241.25,241.07,241.23,225133.0,232.2756,232.2949,232.1216,232.2756,225133.0
2021-02-08 15:30:00,241.24,241.38,241.17,241.21,128329.0,232.2853,232.4201,232.2179,232.2564,128329.0
2021-02-08 15:35:00,241.22,241.47,241.21,241.39,116704.0,232.266,232.5067,232.2564,232.4297,116704.0
2021-02-08 15:40:00,241.39,241.73,241.36,241.69,125730.0,232.4297,232.7571,232.4008,232.7186,125730.0
2021-02-08 15:45:00,241.69,241.7,241.39,241.42,117292.0,232.7186,232.7282,232.4297,232.4586,117292.0
2021-02-08 15:50:00,241.42,241.95,241.37,241.88,391093.0,232.4586,232.9689,232.4104,232.9015,391093.0
2021-02-08 15:55:00,241.91,242.57,241.86,242.47,995772.0,232.9304,233.5659,232.8823,233.4696,995772.0
2021-02-09 09:30:00,242.0,242.64,241.38,242.32,550989.0,233.0171,233.6333,232.4201,233.3252,550989.0
2021-02-09 09:35:00,242.36,243.08,242.13,242.87,255589.0,233.3637,234.057,233.1422,233.8548,255589.0
2021-02-09 09:40:00,242.89,243.27,242.65,243.21,293728.0,233.874,234.2399,233.6429,234.1821,293728.0
2021-02-09 09:45:00,243.25,243.64,243.19,243.4,280169.0,234.2207,234.5962,234.1629,234.3651,280169.0
2021-02-09 09:50:00,243.43,244.16,243.37,244.08,435027.0,234.394,235.0969,234.3362,235.0199,435027.0
2021-02-09 09:55:00,244.07,244.15,243.66,243.76,294499.0,235.0102,235.0873,234.6154,234.7117,294499.0
2021-02-09 10:00:00,243.84,244.45,243.67,244.36,286708.0,234.7888,235.3761,234.6251,235.2895,286708.0
2021-02-09 10:05:00,244.33,244.7,244.15,244.59,259767.0,235.2606,235.6168,235.0873,235.5109,259767.0
2021-02-09 10:10:00,244.6,244.76,244.34,244.71,208345.0,235.5206,235.6746,235.2702,235.6265,208345.0
2021-02-09 10:15:00,244.71,244.75,244.13,244.15,146741.0,235.6265,235.665,235.068,235.0873,146741.0
2021-02-09 10:20:00,244.14,244.52,243.94,244.48,224879.0,235.0776,235.4435,234.8851,235.405,224879.0
2021-02-09 10:25:00,244.49,244.59,243.83,244.01,192584.0,235.4146,235.5109,234.7791,234.9525,192584.0
2021-02-09 10:30:00,244.01,244.46,243.94,244.41,130982.0,234.9525,235.3857,234.8851,235.3376,130982.0
2021-02-09 10:35:00,244.37,244.5,244.18,244.36,152880.0,235.2991,235.4243,235.1161,235.2895,152880.0
2021-02-09 10:40:00,244.37,244.45,244.01,244.06,112912.0,235.2991,235.3761,234.9525,235.0006,112912.0
2021-02-09 10:45:00,244.07,244.28,243.81,243.87,196966.0,235.0102,235.2124,234.7599,234.8177,196966.0
2021-02-09 10:50:00,243.87,244.3,243.86,244.12,114153.0,234.8177,235.2317,234.808,235.0584,114153.0
2021-02-09 10:55:00,244.1,244.48,244.04,244.33,149382.0,235.0391,235.405,234.9813,235.2606,149382.0
2021-02-09 11:00:00,244.32,244.38,244.06,244.22,133036.0,235.2509,235.3087,235.0006,235.1547,133036.0
2021-02-09 11:05:00,244.23,244.27,243.9,243.9,125491.0,235.1643,235.2028,234.8465,234.8465,125491.0
2021-02-09 11:10:00,243.92,244.3,243.69,244.22,152717.0,234.8658,235.2317,234.6443,235.1547,152717.0
2021-02-09 11:15:00,244.21,244.21,243.6,243.62,140315.0,235.145,235.145,234.5577,234.5769,140315.0
2021-02-09 11:20:00,243.63,243.66,243.39,243.6,157504.0,234.5866,234.6154,234.3555,234.5577,157504.0
2021-02-09 11:25:00,243.6,243.68,243.28,243.28,95995.0,234.5577,234.6347,234.2496,234.2496,95995.0
2021-02-09 11:30:00,243.27,243.32,243.03,243.18,105397.0,234.2399,234.2881,234.0088,234.1533,105397.0
2021-02-09 11:35:00,243.19,243.4,243.06,243.22,125763.0,234.1629,234.3651,234.0377,234.1918,125763.0
2021-02-09 11:40:00,243.22,243.59,243.19,243.49,62597.0,234.1918,234.548,234.1629,234.4518,62597.0
2021-02-09 11:45:00,243.49,243.59,243.26,243.57,62945.0,234.4518,234.548,234.2303,234.5288,62945.0
2021-02-09 11:50:00,243.57,243.6,243.25,243.25,77803.0,234.5288,234.5577,234.2207,234.2207,77803.0
2021-02-09 11:55:00,243.23,243.29,243.11,243.22,70803.0,234.2014,234.2592,234.0859,234.1918,70803.0
2021-02-09 12:00:00,243.22,243.25,243.0,243.05,110560.0,234.1918,234.2207,233.9799,234.0281,110560.0
2021-02-09 12:05:00,243.05,243.25,243.04,243.15,93739.0,234.0281,234.2207,234.0185,234.1244,93739.0
2021-02-09 12:10:00,243.15,243.25,242.93,243.24,104120.0,234.1244,234.2207,233.9125,234.211,104120.0
2021-02-09 12:15:00,243.24,243.33,243.02,243.04,73235.0,234.211,234.2977,233.9992,234.0185,73235.0
2021-02-09 12:20:00,243.05,243.05,242.87,242.89,82850.0,234.0281,234.0281,233.8548,233.874,82850.0
2021-02-09 12:25:00,242.87,243.08,242.82,242.92,76761.0,233.8548,234.057,233.8066,233.9029,76761.0
2021-02-09 12:30:00,242.94,242.96,242.85,242.88,62601.0,233.9222,233.9414,233.8355,233.8644,62601.0
2021-02-09 12:35:00,242.87,242.89,242.64,242.76,102722.0,233.8548,233.874,233.6333,233.7489,102722.0
2021-02-09 12:40:00,242.77,242.86,242.62,242.73,94133.0,233.7585,233.8451,233.614,233.72,94133.0
2021-02-09 12:45:00,242.73,242.82,242.56,242.79,74798.0,233.72,233.8066,233.5563,233.7777,74798.0
2021-02-09 12:50:00,242.8,243.09,242.75,242.99,101861.0,233.7874,234.0666,233.7392,233.9703,101861.0
2021-02-09 12:55:00,242.99,243.15,242.83,242.99,85561.0,233.9703,234.1244,233.8163,233.9703,85561.0
2021-02-09 13:00:00,242.98,243.07,242.87,242.92,58919.0,233.9607,234.0473,233.8548,233.9029,58919.0
2021-02-09 13:05:00,242.9,243.06,242.87,243.03,73420.0,233.8837,234.0377,233.8548,234.0088,73420.0
2021-02-09 13:10:00,243.04,243.19,243.01,243.07,123387.0,234.0185,234.1629,233.9896,234.0473,123387.0
2021-02-09 13:15:00,243.08,243.17,242.92,243.17,86187.0,234.057,234.1436,233.9029,234.1436,86187.0
2021-02-09 13:20:00,243.14,243.18,242.91,243.05,111245.0,234.1147,234.1533,233.8933,234.0281,111245.0
2021-02-09 13:25:00,243.04,243.28,243.04,243.2,73846.0,234.0185,234.2496,234.0185,234.1725,73846.0
2021-02-09 13:30:00,243.2,243.49,243.19,243.25,140253.0,234.1725,234.4518,234.1629,234.2207,140253.0
2021-02-09 13:35:00,243.27,243.38,243.13,243.36,107076.0,234.2399,234.3458,234.1051,234.3266,107076.0
2021-02-09 13:40:00,243.29,243.3,243.12,243.22,52642.0,234.2592,234.2688,234.0955,234.1918,52642.0
2021-02-09 13:45:00,243.22,243.29,243.04,243.04,65013.0,234.1918,234.2592,234.0185,234.0185,65013.0
2021-02-09 13:50:00,243.04,243.29,243.0,243.27,52587.0,234.0185,234.2592,233.9799,234.2399,52587.0
2021-02-09 13:55:00,243.27,243.39,243.25,243.31,52495.0,234.2399,234.3555,234.2207,234.2784,52495.0
2021-02-09 14:00:00,243.32,243.5,243.27,243.4,72535.0,234.2881,234.4614,234.2399,234.3651,72535.0
2021-02-09 14:05:00,243.4,243.51,243.34,243.5,56727.0,234.3651,234.471,234.3073,234.4614,56727.0
2021-02-09 14:10:00,243.5,243.61,243.46,243.52,93876.0,234.4614,234.5673,234.4229,234.4806,93876.0
2021-02-09 14:15:00,243.53,243.77,243.51,243.69,83494.0,234.4903,234.7214,234.471,234.6443,83494.0
2021-02-09 14:20:00,243.69,243.78,243.66,243.71,86160.0,234.6443,234.731,234.6154,234.6636,86160.0
2021-02-09 14:25:00,243.72,244.08,243.72,243.96,184505.0,234.6732,235.0199,234.6732,234.9043,184505.0
2021-02-09 14:30:00,243.97,244.32,243.96,244.27,171447.0,234.9139,235.2509,234.9043,235.2028,171447.0
2021-02-09 14:35:00,244.27,244.38,244.11,244.17,98262.0,235.2028,235.3087,235.0487,235.1065,98262.0
2021-02-09 14:40:00,244.18,244.24,244.14,244.18,82288.0,235.1161,235.1739,235.0776,235.1161,82288.0
2021-02-09 14:45:00,244.18,244.39,244.18,244.29,123216.0,235.1161,235.3183,235.1161,235.2221,123216.0
2021-02-09 14:50:00,244.29,244.38,244.21,244.34,73091.0,235.2221,235.3087,235.145,235.2702,73091.0
2021-02-09 14:55:00,244.35,244.46,244.3,244.44,97199.0,235.2798,235.3857,235.2317,235.3665,97199.0
2021-02-09 15:00:00,244.44,244.44,244.22,244.22,68221.0,235.3665,235.3665,235.1547,235.1547,68221.0
2021-02-09 15:05:00,244.23,244.26,244.13,244.15,62331.0,235.1643,235.1932,235.068,235.0873,62331.0
2021-02-09 15:10:00,244.16,244.16,243.93,244.11,90061.0,235.0969,235.0969,234.8754,235.0487,90061.0
2021-02-09 15:15:00,244.1,244.14,243.93,244.0,81412.0,235.0391,235.0776,234.8754,234.9428,81412.0
2021-02-09 15:20:00,244.02,244.05,243.69,243.77,122192.0,234.9621,234.991,234.6443,234.7214,122192.0
2021-02-09 15:25:00,243.75,243.92,243.7,243.78,134592.0,234.7021,234.8658,234.654,234.731,134592.0
2021-02-09 15:30:00,243.79,243.92,243.78,243.9,122357.0,234.7406,234.8658,234.731,234.8465,122357.0
2021-02-09 15:35:00,243.9,244.18,243.89,244.08,156851.0,234.8465,235.1161,234.8369,235.0199,156851.0
2021-02-09 15:40:00,244.07,244.45,244.06,244.45,151044.0,235.0102,235.3761,235.0006,235.3761,151044.0
2021-02-09 15:45:00,244.44,244.53,244.33,244.35,218334.0,235.3665,235.4532,235.2606,235.2798,218334.0
2021-02-09 15:50:00,244.34,244.34,243.51,243.56,413970.0,235.2702,235.2702,234.471,234.5192,413970.0
2021-02-09 15:55:00,243.56,243.82,243.33,243.8,856523.0,234.5192,234.7695,234.2977,234.7502,856523.0
2021-02-10 09:30:00,244.98,245.89,244.49,245.12,787304.0,235.8864,236.7627,235.4146,236.0213,787304.0
2021-02-10 09:35:00,245.12,245.92,245.1,245.83,380011.0,236.0213,236.7916,236.002,236.7049,380011.0
2021-02-10 09:40:00,245.87,245.9,244.84,244.92,221652.0,236.7434,236.7723,235.7516,235.8287,221652.0
2021-02-10 09:45:00,244.92,245.2,244.53,244.91,214470.0,235.8287,236.0983,235.4532,235.819,214470.0
2021-02-10 09:50:00,244.93,245.22,244.5,244.7,149955.0,235.8383,236.1175,235.4243,235.6168,149955.0
2021-02-10 09:55:00,244.71,244.8,244.29,244.56,142171.0,235.6265,235.7131,235.2221,235.482,142171.0
2021-02-10 10:00:00,244.54,245.25,244.5,245.2,186040.0,235.4628,236.1464,235.4243,236.0983,186040.0
2021-02-10 10:05:00,245.16,245.57,244.86,244.98,154146.0,236.0598,236.4545,235.7709,235.8864,154146.0
2021-02-10 10:10:00,244.97,245.12,244.55,244.71,151677.0,235.8768,236.0213,235.4724,235.6265,151677.0
2021-02-10 10:15:00,244.7,244.74,243.94,244.02,270577.0,235.6168,235.6554,234.8851,234.9621,270577.0
2021-02-10 10:20:00,244.0,244.01,242.3,242.57,461853.0,234.9428,234.9525,233.3059,233.5659,461853.0
2021-02-10 10:25:00,242.55,243.1,242.25,242.53,242259.0,233.5466,234.0762,233.2578,233.5274,242259.0
2021-02-10 10:30:00,242.56,242.78,242.1,242.58,298139.0,233.5563,233.7681,233.1134,233.5755,298139.0
2021-02-10 10:35:00,242.6,243.3,242.6,242.85,230109.0,233.5948,234.2688,233.5948,233.8355,230109.0
2021-02-10 10:40:00,242.83,242.99,241.31,241.57,375531.0,233.8163,233.9703,232.3527,232.603,375531.0
2021-02-10 10:45:00,241.58,242.21,241.49,241.94,346856.0,232.6127,233.2193,232.526,232.9593,346856.0
2021-02-10 10:50:00,241.93,242.56,241.8,242.17,252795.0,232.9497,233.5563,232.8245,233.1808,252795.0
2021-02-10 10:55:00,242.13,242.2,241.76,241.88,314899.0,233.1422,233.2096,232.786,232.9015,314899.0
2021-02-10 11:00:00,241.88,242.05,241.4,241.4,326791.0,232.9015,233.0652,232.4393,232.4393,326791.0
2021-02-10 11:05:00,241.41,241.8,241.14,241.55,244426.0,232.449,232.8245,232.189,232.5838,244426.0
2021-02-10 11:10:00,241.53,242.14,241.47,242.04,234888.0,232.5645,233.1519,232.5067,233.0556,234888.0
2021-02-10 11:15:00,242.04,242.09,241.57,241.58,187798.0,233.0556,233.1037,232.603,232.6127,187798.0
2021-02-10 11:20:00,241.59,241.75,241.38,241.52,205519.0,232.6223,232.7763,232.4201,232.5549,205519.0
2021-02-10 11:25:00,241.53,241.78,241.18,241.35,215682.0,232.5645,232.8052,232.2275,232.3912,215682.0
2021-02-10 11:30:00,241.34,241.71,241.09,241.56,194537.0,232.3816,232.7378,232.1408,232.5934,194537.0
2021-02-10 11:35:00,241.56,241.68,241.16,241.22,210820.0,232.5934,232.7089,232.2082,232.266,210820.0
2021-02-10 11:40:00,241.23,241.42,241.13,241.3,156894.0,232.2756,232.4586,232.1794,232.343,156894.0
2021-02-10 11:45:00,241.29,241.51,241.18,241.26,109786.0,232.3334,232.5453,232.2275,232.3045,109786.0
2021-02-10 11:50:00,241.27,241.35,241.1,241.21,152437.0,232.3142,232.3912,232.1505,232.2564,152437.0
2021-02-10 11:55:00,241.25,241.66,241.23,241.25,168465.0,232.2949,232.6897,232.2756,232.2949,168465.0
2021-02-10 12:00:00,241.27,241.28,240.89,241.08,278771.0,232.3142,232.3238,231.9483,232.1312,278771.0
2021-02-10 12:05:00,241.07,241.23,240.91,241.02,154254.0,232.1216,232.2756,231.9675,232.0734,154254.0
2021-02-10 12:10:00,241.03,241.48,240.99,241.46,95370.0,232.0831,232.5164,232.0446,232.4971,95370.0
2021-02-10 12:15:00,241.46,241.48,241.15,241.34,74386.0,232.4971,232.5164,232.1986,232.3816,74386.0
2021-02-10 12:20:00,241.36,241.38,240.98,240.99,87524.0,232.4008,232.4201,232.0349,232.0446,87524.0
2021-02-10 12:25:00,240.97,241.54,240.92,241.38,100795.0,232.0253,232.5741,231.9772,232.4201,100795.0
2021-02-10 12:30:00,241.33,241.52,241.25,241.45,55980.0,232.3719,232.5549,232.2949,232.4875,55980.0
2021-02-10 12:35:00,241.45,241.52,241.22,241.29,93641.0,232.4875,232.5549,232.266,232.3334,93641.0
2021-02-10 12:40:00,241.22,241.55,241.22,241.4,89098.0,232.266,232.5838,232.266,232.4393,89098.0
2021-02-10 12:45:00,241.41,241.83,241.35,241.67,154968.0,232.449,232.8534,232.3912,232.6993,154968.0
2021-02-10 12:50:00,241.67,241.88,241.66,241.7,147382.0,232.6993,232.9015,232.6897,232.7282,147382.0
2021-02-10 12:55:00,241.7,241.78,241.61,241.69,74401.0,232.7282,232.8052,232.6415,232.7186,74401.0
2021-02-10 13:00:00,241.67,241.79,241.54,241.77,78396.0,232.6993,232.8149,232.5741,232.7956,78396.0
2021-02-10 13:05:00,241.77,241.87,241.6,241.61,88030.0,232.7956,232.8919,232.6319,232.6415,88030.0
2021-02-10 13:10:00,241.6,241.9,241.54,241.87,118922.0,232.6319,232.9208,232.5741,232.8919,118922.0
2021-02-10 13:15:00,241.87,242.0,241.66,241.99,118424.0,232.8919,233.0171,232.6897,233.0074,118424.0
2021-02-10 13:20:00,241.99,242.38,241.98,242.33,219235.0,233.0074,233.383,232.9978,233.3348,219235.0
2021-02-10 13:25:00,242.32,242.56,242.17,242.5,189642.0,233.3252,233.5563,233.1808,233.4985,189642.0
2021-02-10 13:30:00,242.5,242.6,242.27,242.29,166023.0,233.4985,233.5948,233.277,233.2963,166023.0
2021-02-10 13:35:00,242.29,242.3,241.96,242.18,103614.0,233.2963,233.3059,232.9785,233.1904,103614.0
2021-02-10 13:40:00,242.18,242.42,242.03,242.29,106710.0,233.1904,233.4215,233.046,233.2963,106710.0
2021-02-10 13:45:00,242.28,242.46,241.99,242.0,127704.0,233.2867,233.46,233.0074,233.0171,127704.0
2021-02-10 13:50:00,241.99,242.04,241.85,241.96,124015.0,233.0074,233.0556,232.8726,232.9785,124015.0
2021-02-10 13:55:00,241.96,242.01,241.82,241.9,105197.0,232.9785,233.0267,232.8437,232.9208,105197.0
2021-02-10 14:00:00,241.89,242.22,241.88,241.97,156921.0,232.9111,233.2289,232.9015,232.9882,156921.0
2021-02-10 14:05:00,241.94,242.06,241.8,241.86,88985.0,232.9593,233.0748,232.8245,232.8823,88985.0
2021-02-10 14:10:00,241.87,242.21,241.84,242.15,81001.0,232.8919,233.2193,232.863,233.1615,81001.0
2021-02-10 14:15:00,242.14,242.22,241.83,242.14,92042.0,233.1519,233.2289,232.8534,233.1519,92042.0
2021-02-10 14:20:00,242.16,242.36,242.04,242.25,91358.0,233.1711,233.3637,233.0556,233.2578,91358.0
2021-02-10 14:25:00,242.24,242.85,242.07,242.82,216176.0,233.2482,233.8355,233.0845,233.8066,216176.0
2021-02-10 14:30:00,242.82,243.23,242.67,243.01,183427.0,233.8066,234.2014,233.6622,233.9896,183427.0
2021-02-10 14:35:00,243.02,243.14,242.98,243.07,85316.0,233.9992,234.1147,233.9607,234.0473,85316.0
2021-02-10 14:40:00,243.05,243.31,243.04,243.19,138799.0,234.0281,234.2784,234.0185,234.1629,138799.0
2021-02-10 14:45:00,243.2,243.29,243.0,243.27,109429.0,234.1725,234.2592,233.9799,234.2399,109429.0
2021-02-10 14:50:00,243.25,243.3,243.07,243.12,98757.0,234.2207,234.2688,234.0473,234.0955,98757.0
2021-02-10 14:55:00,243.1,243.38,243.09,243.32,102548.0,234.0762,234.3458,234.0666,234.2881,102548.0
2021-02-10 15:00:00,243.33,243.49,243.11,243.15,176605.0,234.2977,234.4518,234.0859,234.1244,176605.0
2021-02-10 15:05:00,243.14,243.38,243.13,243.32,134294.0,234.1147,234.3458,234.1051,234.2881,134294.0
2021-02-10 15:10:00,243.34,243.72,243.21,243.71,186537.0,234.3073,234.6732,234.1821,234.6636,186537.0
2021-02-10 15:15:00,243.71,243.78,243.33,243.46,156809.0,234.6636,234.731,234.2977,234.4229,156809.0
2021-02-10 15:20:00,243.47,243.54,243.23,243.26,143787.0,234.4325,234.4999,234.2014,234.2303,143787.0
2021-02-10 15:25:00,243.26,243.42,242.93,243.06,196328.0,234.2303,234.3844,233.9125,234.0377,196328.0
2021-02-10 15:30:00,243.08,243.3,242.92,243.01,130804.0,234.057,234.2688,233.9029,233.9896,130804.0
2021-02-10 15:35:00,243.0,243.15,242.69,242.72,141254.0,233.9799,234.1244,233.6815,233.7103,141254.0
2021-02-10 15:40:00,242.73,242.91,242.38,242.39,140877.0,233.72,233.8933,233.383,233.3926,140877.0
2021-02-10 15:45:00,242.39,242.84,242.3,242.36,172156.0,233.3926,233.8259,233.3059,233.3637,172156.0
2021-02-10 15:50:00,242.33,242.81,242.23,242.46,293102.0,233.3348,233.797,233.2385,233.46,293102.0
2021-02-10 15:55:00,242.47,243.0,242.47,242.81,590406.0,233.4696,233.9799,233.4696,233.797,590406.0
2021-02-11 09:30:00,244.52,245.15,243.86,244.14,614457.0,235.4435,236.0501,234.808,235.0776,614457.0
2021-02-11 09:35:00,244.19,244.89,244.02,244.32,231289.0,235.1258,235.7998,234.9621,235.2509,231289.0
2021-02-11 09:40:00,244.33,244.41,243.8,243.85,203972.0,235.2606,235.3376,234.7502,234.7984,203972.0
2021-02-11 09:45:00,243.92,244.23,243.6,243.63,167434.0,234.8658,235.1643,234.5577,234.5866,167434.0
2021-02-11 09:50:00,243.65,243.67,242.86,242.93,187582.0,234.6058,234.6251,233.8451,233.9125,187582.0
2021-02-11 09:55:00,242.93,243.23,242.6,242.63,304718.0,233.9125,234.2014,233.5948,233.6237,304718.0
2021-02-11 10:00:00,242.65,243.3,242.6,242.91,241477.0,233.6429,234.2688,233.5948,233.8933,241477.0
2021-02-11 10:05:00,242.93,243.16,242.61,242.92,123528.0,233.9125,234.134,233.6044,233.9029,123528.0
2021-02-11 10:10:00,242.95,243.39,242.87,243.06,141185.0,233.9318,234.3555,233.8548,234.0377,141185.0
2021-02-11 10:15:00,243.04,243.36,243.03,243.26,87033.0,234.0185,234.3266,234.0088,234.2303,87033.0
2021-02-11 10:20:00,243.25,243.48,243.01,243.04,117122.0,234.2207,234.4421,233.9896,234.0185,117122.0
2021-02-11 10:25:00,243.06,243.15,242.7,243.15,141483.0,234.0377,234.1244,233.6911,234.1244,141483.0
2021-02-11 10:30:00,243.11,243.17,242.64,242.73,86295.0,234.0859,234.1436,233.6333,233.72,86295.0
2021-02-11 10:35:00,242.8,243.35,242.79,243.17,138882.0,233.7874,234.317,233.7777,234.1436,138882.0
2021-02-11 10:40:00,243.18,243.57,243.13,243.44,96003.0,234.1533,234.5288,234.1051,234.4036,96003.0
2021-02-11 10:45:00,243.46,243.84,243.39,243.67,103471.0,234.4229,234.7888,234.3555,234.6251,103471.0
2021-02-11 10:50:00,243.66,243.84,243.56,243.79,82205.0,234.6154,234.7888,234.5192,234.7406,82205.0
2021-02-11 10:55:00,243.77,243.79,242.94,243.17,171130.0,234.7214,234.7406,233.9222,234.1436,171130.0
2021-02-11 11:00:00,243.18,243.45,242.92,243.34,110569.0,234.1533,234.4132,233.9029,234.3073,110569.0
2021-02-11 11:05:00,243.31,243.43,243.07,243.07,82830.0,234.2784,234.394,234.0473,234.0473,82830.0
2021-02-11 11:10:00,243.07,243.19,242.86,243.1,157714.0,234.0473,234.1629,233.8451,234.0762,157714.0
2021-02-11 11:15:00,243.11,243.34,243.11,243.26,59078.0,234.0859,234.3073,234.0859,234.2303,59078.0
2021-02-11 11:20:00,243.25,243.34,243.18,243.33,52870.0,234.2207,234.3073,234.1533,234.2977,52870.0
2021-02-11 11:25:00,243.34,243.56,243.3,243.43,105989.0,234.3073,234.5192,234.2688,234.394,105989.0
2021-02-11 11:30:00,243.42,243.77,243.4,243.73,95630.0,234.3844,234.7214,234.3651,234.6828,95630.0
2021-02-11 11:35:00,243.74,243.82,243.58,243.74,67120.0,234.6925,234.7695,234.5384,234.6925,67120.0
2021-02-11 11:40:00,243.73,243.77,243.55,243.69,69097.0,234.6828,234.7214,234.5095,234.6443,69097.0
2021-02-11 11:45:00,243.69,243.72,243.48,243.66,65385.0,234.6443,234.6732,234.4421,234.6154,65385.0
2021-02-11 11:50:00,243.67,243.76,243.29,243.44,68543.0,234.6251,234.7117,234.2592,234.4036,68543.0
2021-02-11 11:55:00,243.44,243.53,243.25,243.46,47996.0,234.4036,234.4903,234.2207,234.4229,47996.0
2021-02-11 12:00:00,243.46,243.6,243.41,243.56,51796.0,234.4229,234.5577,234.3747,234.5192,51796.0
2021-02-11 12:05:00,243.55,243.61,243.36,243.45,47758.0,234.5095,234.5673,234.3266,234.4132,47758.0
2021-02-11 12:10:00,243.44,243.71,243.34,243.65,73780.0,234.4036,234.6636,234.3073,234.6058,73780.0
2021-02-11 12:15:00,243.63,243.63,242.91,242.95,108588.0,234.5866,234.5866,233.8933,233.9318,108588.0
2021-02-11 12:20:00,242.98,243.28,242.93,243.09,130869.0,233.9607,234.2496,233.9125,234.0666,130869.0
2021-02-11 12:25:00,243.06,243.14,242.64,242.68,206379.0,234.0377,234.1147,233.6333,233.6718,206379.0
2021-02-11 12:30:00,242.73,243.3,242.61,242.74,160309.0,233.72,234.2688,233.6044,233.7296,160309.0
2021-02-11 12:35:00,242.75,243.04,242.74,242.92,72175.0,233.7392,234.0185,233.7296,233.9029,72175.0
2021-02-11 12:40:00,242.91,242.91,242.55,242.55,83744.0,233.8933,233.8933,233.5466,233.5466,83744.0
2021-02-11 12:45:00,242.58,242.74,242.19,242.69,116103.0,233.5755,233.7296,233.2,233.6815,116103.0
2021-02-11 12:50:00,242.73,242.94,242.59,242.8,74394.0,233.72,233.9222,233.5852,233.7874,74394.0
2021-02-11 12:55:00,242.82,242.94,242.71,242.86,83387.0,233.8066,233.9222,233.7007,233.8451,83387.0
2021-02-11 13:00:00,242.86,242.92,242.7,242.72,86376.0,233.8451,233.9029,233.6911,233.7103,86376.0
2021-02-11 13:05:00,242.71,242.88,242.61,242.69,62485.0,233.7007,233.8644,233.6044,233.6815,62485.0
2021-02-11 13:10:00,242.67,242.99,242.54,242.97,55078.0,233.6622,233.9703,233.537,233.9511,55078.0
2021-02-11 13:15:00,243.0,243.0,242.83,242.86,34428.0,233.9799,233.9799,233.8163,233.8451,34428.0
2021-02-11 13:20:00,242.88,243.06,242.81,243.04,44789.0,233.8644,234.0377,233.797,234.0185,44789.0
2021-02-11 13:25:00,243.05,243.14,242.89,243.07,38026.0,234.0281,234.1147,233.874,234.0473,38026.0
2021-02-11 13:30:00,243.09,243.14,242.93,243.03,37595.0,234.0666,234.1147,233.9125,234.0088,37595.0
2021-02-11 13:35:00,243.04,243.4,243.02,243.33,119048.0,234.0185,234.3651,233.9992,234.2977,119048.0
2021-02-11 13:40:00,243.35,243.5,243.25,243.28,122073.0,234.317,234.4614,234.2207,234.2496,122073.0
2021-02-11 13:45:00,243.28,243.31,243.08,243.29,52182.0,234.2496,234.2784,234.057,234.2592,52182.0
2021-02-11 13:50:00,243.32,243.46,243.23,243.27,67093.0,234.2881,234.4229,234.2014,234.2399,67093.0
2021-02-11 13:55:00,243.27,243.27,243.01,243.08,105239.0,234.2399,234.2399,233.9896,234.057,105239.0
2021-02-11 14:00:00,243.09,243.1,242.8,242.93,76611.0,234.0666,234.0762,233.7874,233.9125,76611.0
2021-02-11 14:05:00,242.94,243.03,242.8,242.86,70055.0,233.9222,234.0088,233.7874,233.8451,70055.0
2021-02-11 14:10:00,242.85,242.88,242.61,242.8,65189.0,233.8355,233.8644,233.6044,233.7874,65189.0
2021-02-11 14:15:00,242.81,242.93,242.7,242.81,60639.0,233.797,233.9125,233.6911,233.797,60639.0
2021-02-11 14:20:00,242.8,242.89,242.15,242.7,119789.0,233.7874,233.874,233.1615,233.6911,119789.0
2021-02-11 14:25:00,242.74,242.87,242.66,242.77,57218.0,233.7296,233.8548,233.6526,233.7585,57218.0
2021-02-11 14:30:00,242.75,242.97,242.75,242.96,45960.0,233.7392,233.9511,233.7392,233.9414,45960.0
2021-02-11 14:35:00,242.96,243.12,242.76,243.0,89118.0,233.9414,234.0955,233.7489,233.9799,89118.0
2021-02-11 14:40:00,243.01,243.25,242.92,243.22,61573.0,233.9896,234.2207,233.9029,234.1918,61573.0
2021-02-11 14:45:00,243.24,243.28,243.1,243.21,51509.0,234.211,234.2496,234.0762,234.1821,51509.0
2021-02-11 14:50:00,243.2,243.37,243.12,243.37,112797.0,234.1725,234.3362,234.0955,234.3362,112797.0
2021-02-11 14:55:00,243.36,243.47,243.27,243.4,83530.0,234.3266,234.4325,234.2399,234.3651,83530.0
2021-02-11 15:00:00,243.41,243.45,243.27,243.28,97927.0,234.3747,234.4132,234.2399,234.2496,97927.0
2021-02-11 15:05:00,243.3,243.45,243.29,243.3,81530.0,234.2688,234.4132,234.2592,234.2688,81530.0
2021-02-11 15:10:00,243.32,243.67,243.29,243.45,105988.0,234.2881,234.6251,234.2592,234.4132,105988.0
2021-02-11 15:15:00,243.47,243.55,243.37,243.46,74480.0,234.4325,234.5095,234.3362,234.4229,74480.0
2021-02-11 15:20:00,243.45,243.81,243.42,243.55,92409.0,234.4132,234.7599,234.3844,234.5095,92409.0
2021-02-11 15:25:00,243.54,243.68,243.5,243.62,59541.0,234.4999,234.6347,234.4614,234.5769,59541.0
2021-02-11 15:30:00,243.62,243.78,243.59,243.74,113284.0,234.5769,234.731,234.548,234.6925,113284.0
2021-02-11 15:35:00,243.74,243.83,243.66,243.66,104328.0,234.6925,234.7791,234.6154,234.6154,104328.0
2021-02-11 15:40:00,243.68,243.97,243.41,243.7,161895.0,234.6347,234.9139,234.3747,234.654,161895.0
2021-02-11 15:45:00,243.7,244.26,243.58,243.95,220866.0,234.654,235.1932,234.5384,234.8947,220866.0
2021-02-11 15:50:00,243.94,244.41,243.58,244.36,381778.0,234.8851,235.3376,234.5384,235.2895,381778.0
2021-02-11 15:55:00,244.36,244.75,244.31,244.52,758314.0,235.2895,235.665,235.2413,235.4435,758314.0
2021-02-12 09:30:00,244.12,244.9,243.6,243.96,483081.0,235.0584,235.8094,234.5577,234.9043,483081.0
2021-02-12 09:35:00,243.92,243.92,243.12,243.17,222245.0,234.8658,234.8658,234.0955,234.1436,222245.0
2021-02-12 09:40:00,243.22,243.68,243.05,243.44,144767.0,234.1918,234.6347,234.0281,234.4036,144767.0
2021-02-12 09:45:00,243.45,243.7,242.89,243.21,234646.0,234.4132,234.654,233.874,234.1821,234646.0
2021-02-12 09:50:00,243.21,243.75,243.06,243.43,126649.0,234.1821,234.7021,234.0377,234.394,126649.0
2021-02-12 09:55:00,243.45,243.67,243.1,243.55,136409.0,234.4132,234.6251,234.0762,234.5095,136409.0
2021-02-12 10:00:00,243.54,243.86,243.35,243.41,145496.0,234.4999,234.808,234.317,234.3747,145496.0
2021-02-12 10:05:00,243.41,243.54,242.96,243.14,191712.0,234.3747,234.4999,233.9414,234.1147,191712.0
2021-02-12 10:10:00,243.13,243.58,242.99,243.48,135096.0,234.1051,234.5384,233.9703,234.4421,135096.0
2021-02-12 10:15:00,243.51,243.67,243.02,243.02,169881.0,234.471,234.6251,233.9992,233.9992,169881.0
2021-02-12 10:20:00,243.01,243.47,243.0,243.19,156109.0,233.9896,234.4325,233.9799,234.1629,156109.0
2021-02-12 10:25:00,243.2,243.2,242.91,243.0,174267.0,234.1725,234.1725,233.8933,233.9799,174267.0
2021-02-12 10:30:00,242.99,243.17,242.73,242.84,151855.0,233.9703,234.1436,233.72,233.8259,151855.0
2021-02-12 10:35:00,242.82,243.47,242.82,243.43,131803.0,233.8066,234.4325,233.8066,234.394,131803.0
2021-02-12 10:40:00,243.45,243.62,243.13,243.16,152604.0,234.4132,234.5769,234.1051,234.134,152604.0
2021-02-12 10:45:00,243.16,243.48,243.15,243.41,136295.0,234.134,234.4421,234.1244,234.3747,136295.0
2021-02-12 10:50:00,243.4,243.56,243.13,243.2,109929.0,234.3651,234.5192,234.1051,234.1725,109929.0
2021-02-12 10:55:00,243.2,243.44,243.14,243.3,94708.0,234.1725,234.4036,234.1147,234.2688,94708.0
2021-02-12 11:00:00,243.33,243.64,243.27,243.43,96116.0,234.2977,234.5962,234.2399,234.394,96116.0
2021-02-12 11:05:00,243.45,243.48,243.29,243.31,63894.0,234.4132,234.4421,234.2592,234.2784,63894.0
2021-02-12 11:10:00,243.31,243.79,243.31,243.63,92808.0,234.2784,234.7406,234.2784,234.5866,92808.0
2021-02-12 11:15:00,243.64,243.97,243.62,243.93,112237.0,234.5962,234.9139,234.5769,234.8754,112237.0
2021-02-12 11:20:00,243.93,244.14,243.81,244.12,105980.0,234.8754,235.0776,234.7599,235.0584,105980.0
2021-02-12 11:25:00,244.13,244.34,244.0,244.2,127315.0,235.068,235.2702,234.9428,235.1354,127315.0
2021-02-12 11:30:00,244.24,244.28,244.04,244.05,84200.0,235.1739,235.2124,234.9813,234.991,84200.0
2021-02-12 11:35:00,244.04,244.09,243.61,243.7,134754.0,234.9813,235.0295,234.5673,234.654,134754.0
2021-02-12 11:40:00,243.7,243.79,243.56,243.58,82358.0,234.654,234.7406,234.5192,234.5384,82358.0
2021-02-12 11:45:00,243.59,243.82,243.5,243.75,76390.0,234.548,234.7695,234.4614,234.7021,76390.0
2021-02-12 11:50:00,243.76,243.8,243.53,243.75,61391.0,234.7117,234.7502,234.4903,234.7021,61391.0
2021-02-12 11:55:00,243.74,243.83,243.65,243.79,95256.0,234.6925,234.7791,234.6058,234.7406,95256.0
2021-02-12 12:00:00,243.81,244.06,243.8,243.94,53912.0,234.7599,235.0006,234.7502,234.8851,53912.0
2021-02-12 12:05:00,243.93,244.0,243.84,243.98,65985.0,234.8754,234.9428,234.7888,234.9236,65985.0
2021-02-12 12:10:00,243.96,244.0,243.74,243.78,89339.0,234.9043,234.9428,234.6925,234.731,89339.0
2021-02-12 12:15:00,243.78,243.94,243.61,243.81,87290.0,234.731,234.8851,234.5673,234.7599,87290.0
2021-02-12 12:20:00,243.81,243.96,243.72,243.9,53556.0,234.7599,234.9043,234.6732,234.8465,53556.0
2021-02-12 12:25:00,243.91,243.91,243.74,243.81,40750.0,234.8562,234.8562,234.6925,234.7599,40750.0
2021-02-12 12:30:00,243.8,243.81,243.63,243.66,91624.0,234.7502,234.7599,234.5866,234.6154,91624.0
2021-02-12 12:35:00,243.66,243.73,243.59,243.66,69882.0,234.6154,234.6828,234.548,234.6154,69882.0
2021-02-12 12:40:00,243.66,243.74,243.64,243.72,73696.0,234.6154,234.6925,234.5962,234.6732,73696.0
2021-02-12 12:45:00,243.74,244.05,243.73,243.92,71154.0,234.6925,234.991,234.6828,234.8658,71154.0
2021-02-12 12:50:00,243.94,244.05,243.83,243.94,58007.0,234.8851,234.991,234.7791,234.8851,58007.0
2021-02-12 12:55:00,243.95,244.03,243.82,243.82,71343.0,234.8947,234.9717,234.7695,234.7695,71343.0
2021-02-12 13:00:00,243.82,243.91,243.77,243.83,43296.0,234.7695,234.8562,234.7214,234.7791,43296.0
2021-02-12 13:05:00,243.84,243.86,243.72,243.76,46564.0,234.7888,234.808,234.6732,234.7117,46564.0
2021-02-12 13:10:00,243.77,243.79,243.69,243.71,54124.0,234.7214,234.7406,234.6443,234.6636,54124.0
2021-02-12 13:15:00,243.7,243.79,243.24,243.56,121064.0,234.654,234.7406,234.211,234.5192,121064.0
2021-02-12 13:20:00,243.58,243.85,243.47,243.84,121943.0,234.5384,234.7984,234.4325,234.7888,121943.0
2021-02-12 13:25:00,243.85,244.03,243.82,244.0,62222.0,234.7984,234.9717,234.7695,234.9428,62222.0
2021-02-12 13:30:00,244.01,244.15,243.88,243.93,130740.0,234.9525,235.0873,234.8273,234.8754,130740.0
2021-02-12 13:35:00,243.93,244.06,243.84,243.89,59165.0,234.8754,235.0006,234.7888,234.8369,59165.0
2021-02-12 13:40:00,243.89,244.0,243.83,243.89,77566.0,234.8369,234.9428,234.7791,234.8369,77566.0
2021-02-12 13:45:00,243.88,243.96,243.79,243.83,62905.0,234.8273,234.9043,234.7406,234.7791,62905.0
2021-02-12 13:50:00,243.83,243.86,243.66,243.68,60430.0,234.7791,234.808,234.6154,234.6347,60430.0
2021-02-12 13:55:00,243.68,243.7,243.49,243.64,64469.0,234.6347,234.654,234.4518,234.5962,64469.0
2021-02-12 14:00:00,243.64,243.82,243.58,243.65,78551.0,234.5962,234.7695,234.5384,234.6058,78551.0
2021-02-12 14:05:00,243.68,243.89,243.62,243.88,87535.0,234.6347,234.8369,234.5769,234.8273,87535.0
2021-02-12 14:10:00,243.88,243.95,243.84,243.91,60318.0,234.8273,234.8947,234.7888,234.8562,60318.0
2021-02-12 14:15:00,243.91,243.92,243.65,243.74,80941.0,234.8562,234.8658,234.6058,234.6925,80941.0
2021-02-12 14:20:00,243.73,243.93,243.73,243.89,86106.0,234.6828,234.8754,234.6828,234.8369,86106.0
2021-02-12 14:25:00,243.89,243.95,243.76,243.76,79059.0,234.8369,234.8947,234.7117,234.7117,79059.0
2021-02-12 14:30:00,243.78,243.92,243.73,243.9,60000.0,234.731,234.8658,234.6828,234.8465,60000.0
2021-02-12 14:35:00,243.9,244.19,243.88,244.17,122052.0,234.8465,235.1258,234.8273,235.1065,122052.0
2021-02-12 14:40:00,244.15,244.4,244.11,244.37,104055.0,235.0873,235.328,235.0487,235.2991,104055.0
2021-02-12 14:45:00,244.37,244.47,244.32,244.43,123144.0,235.2991,235.3954,235.2509,235.3569,123144.0
2021-02-12 14:50:00,244.44,244.54,244.34,244.41,103971.0,235.3665,235.4628,235.2702,235.3376,103971.0
2021-02-12 14:55:00,244.4,244.4,244.18,244.21,112855.0,235.328,235.328,235.1161,235.145,112855.0
2021-02-12 15:00:00,244.22,244.26,244.02,244.11,122059.0,235.1547,235.1932,234.9621,235.0487,122059.0
2021-02-12 15:05:00,244.11,244.11,243.97,244.04,88117.0,235.0487,235.0487,234.9139,234.9813,88117.0
2021-02-12 15:10:00,244.04,244.15,244.0,244.12,98993.0,234.9813,235.0873,234.9428,235.0584,98993.0
2021-02-12 15:15:00,244.11,244.18,243.99,244.06,76448.0,235.0487,235.1161,234.9332,235.0006,76448.0
2021-02-12 15:20:00,244.05,244.23,244.02,244.11,97854.0,234.991,235.1643,234.9621,235.0487,97854.0
2021-02-12 15:25:00,244.11,244.18,243.96,244.11,128517.0,235.0487,235.1161,234.9043,235.0487,128517.0
2021-02-12 15:30:00,244.11,244.12,243.97,244.07,133391.0,235.0487,235.0584,234.9139,235.0102,133391.0
2021-02-12 15:35:00,244.05,244.23,244.02,244.23,199074.0,234.991,235.1643,234.9621,235.1643,199074.0
2021-02-12 15:40:00,244.24,244.46,244.09,244.13,155395.0,235.1739,235.3857,235.0295,235.068,155395.0
2021-02-12 15:45:00,244.11,244.43,244.11,244.43,194284.0,235.0487,235.3569,235.0487,235.3569,194284.0
2021-02-12 15:50:00,244.42,244.74,244.27,244.74,448695.0,235.3472,235.6554,235.2028,235.6554,448695.0
2021-02-12 15:55:00,244.74,245.3,244.69,245.06,939966.0,235.6554,236.1946,235.6072,235.9635,939966.0
2021-02-16 09:30:00,245.07,246.13,244.77,245.02,1186838.0,235.9731,236.9938,235.6842,235.925,1186838.0
2021-02-16 09:35:00,245.03,245.04,244.08,244.59,324215.0,235.9346,235.9442,235.0199,235.5109,324215.0
2021-02-16 09:40:00,244.63,244.99,244.21,244.77,184731.0,235.5494,235.8961,235.145,235.6842,184731.0
2021-02-16 09:45:00,244.76,245.0,244.39,244.56,223073.0,235.6746,235.9057,235.3183,235.482,223073.0
2021-02-16 09:50:00,244.54,244.75,244.41,244.44,163152.0,235.4628,235.665,235.3376,235.3665,163152.0
2021-02-16 09:55:00,244.47,244.56,244.1,244.43,237326.0,235.3954,235.482,235.0391,235.3569,237326.0
2021-02-16 10:00:00,244.41,244.64,244.12,244.32,242271.0,235.3376,235.5591,235.0584,235.2509,242271.0
2021-02-16 10:05:00,244.3,244.37,243.86,244.06,272644.0,235.2317,235.2991,234.808,235.0006,272644.0
2021-02-16 10:10:00,244.07,244.21,243.79,243.91,295830.0,235.0102,235.145,234.7406,234.8562,295830.0
2021-02-16 10:15:00,243.89,244.18,243.88,244.06,231022.0,234.8369,235.1161,234.8273,235.0006,231022.0
2021-02-16 10:20:00,244.05,244.48,244.02,244.17,182444.0,234.991,235.405,234.9621,235.1065,182444.0
2021-02-16 10:25:00,244.18,244.36,244.08,244.23,133977.0,235.1161,235.2895,235.0199,235.1643,133977.0
2021-02-16 10:30:00,244.24,244.38,244.08,244.19,135700.0,235.1739,235.3087,235.0199,235.1258,135700.0
2021-02-16 10:35:00,244.18,244.47,244.17,244.19,177593.0,235.1161,235.3954,235.1065,235.1258,177593.0
2021-02-16 10:40:00,244.18,244.37,243.97,244.3,158340.0,235.1161,235.2991,234.9139,235.2317,158340.0
2021-02-16 10:45:00,244.3,244.73,243.96,244.54,170302.0,235.2317,235.6457,234.9043,235.4628,170302.0
2021-02-16 10:50:00,244.54,244.56,244.03,244.09,144121.0,235.4628,235.482,234.9717,235.0295,144121.0
2021-02-16 10:55:00,244.1,244.12,243.86,244.0,164813.0,235.0391,235.0584,234.808,234.9428,164813.0
2021-02-16 11:00:00,244.03,244.03,243.8,243.83,147793.0,234.9717,234.9717,234.7502,234.7791,147793.0
2021-02-16 11:05:00,243.84,243.97,243.7,243.74,204454.0,234.7888,234.9139,234.654,234.6925,204454.0
2021-02-16 11:10:00,243.75,244.37,243.74,244.3,147357.0,234.7021,235.2991,234.6925,235.2317,147357.0
2021-02-16 11:15:00,244.29,244.45,243.98,243.99,151815.0,235.2221,235.3761,234.9236,234.9332,151815.0
2021-02-16 11:20:00,243.99,244.15,243.9,243.98,96590.0,234.9332,235.0873,234.8465,234.9236,96590.0
2021-02-16 11:25:00,243.99,244.05,243.6,243.81,138582.0,234.9332,234.991,234.5577,234.7599,138582.0
2021-02-16 11:30:00,243.8,244.16,243.51,244.07,173453.0,234.7502,235.0969,234.471,235.0102,173453.0
2021-02-16 11:35:00,244.06,244.27,244.06,244.18,123791.0,235.0006,235.2028,235.0006,235.1161,123791.0
2021-02-16 11:40:00,244.19,244.28,244.07,244.11,96319.0,235.1258,235.2124,235.0102,235.0487,96319.0
2021-02-16 11:45:00,244.11,244.14,243.69,243.7,141516.0,235.0487,235.0776,234.6443,234.654,141516.0
2021-02-16 11:50:00,243.69,243.83,243.5,243.58,175804.0,234.6443,234.7791,234.4614,234.5384,175804.0
2021-02-16 11:55:00,243.56,243.65,243.35,243.49,128267.0,234.5192,234.6058,234.317,234.4518,128267.0
2021-02-16 12:00:00,243.43,243.88,243.26,243.67,145971.0,234.394,234.8273,234.2303,234.6251,145971.0
2021-02-16 12:05:00,243.64,243.69,243.02,243.08,165797.0,234.5962,234.6443,233.9992,234.057,165797.0
2021-02-16 12:10:00,243.08,243.43,242.92,243.38,259251.0,234.057,234.394,233.9029,234.3458,259251.0
2021-02-16 12:15:00,243.39,243.53,243.31,243.45,97669.0,234.3555,234.4903,234.2784,234.4132,97669.0
2021-02-16 12:20:00,243.47,243.82,243.47,243.74,200669.0,234.4325,234.7695,234.4325,234.6925,200669.0
2021-02-16 12:25:00,243.74,243.93,243.67,243.88,129977.0,234.6925,234.8754,234.6251,234.8273,129977.0
2021-02-16 12:30:00,243.86,243.96,243.71,243.78,64393.0,234.808,234.9043,234.6636,234.731,64393.0
2021-02-16 12:35:00,243.78,243.91,243.68,243.71,76174.0,234.731,234.8562,234.6347,234.6636,76174.0
2021-02-16 12:40:00,243.72,244.09,243.71,243.84,85469.0,234.6732,235.0295,234.6636,234.7888,85469.0
2021-02-16 12:45:00,243.84,244.04,243.84,243.94,63105.0,234.7888,234.9813,234.7888,234.8851,63105.0
2021-02-16 12:50:00,243.95,244.32,243.83,244.26,117570.0,234.8947,235.2509,234.7791,235.1932,117570.0
2021-02-16 12:55:00,244.25,244.37,244.2,244.28,82917.0,235.1835,235.2991,235.1354,235.2124,82917.0
2021-02-16 13:00:00,244.28,244.43,244.27,244.41,52535.0,235.2124,235.3569,235.2028,235.3376,52535.0
2021-02-16 13:05:00,244.41,244.42,244.23,244.26,94160.0,235.3376,235.3472,235.1643,235.1932,94160.0
2021-02-16 13:10:00,244.25,244.55,244.21,244.49,121163.0,235.1835,235.4724,235.145,235.4146,121163.0
2021-02-16 13:15:00,244.5,244.68,244.44,244.48,99089.0,235.4243,235.5976,235.3665,235.405,99089.0
2021-02-16 13:20:00,244.5,244.78,244.46,244.71,81100.0,235.4243,235.6939,235.3857,235.6265,81100.0
2021-02-16 13:25:00,244.71,244.77,244.55,244.57,94930.0,235.6265,235.6842,235.4724,235.4917,94930.0
2021-02-16 13:30:00,244.57,244.58,244.26,244.44,81209.0,235.4917,235.5013,235.1932,235.3665,81209.0
2021-02-16 13:35:00,244.46,244.58,244.26,244.32,79029.0,235.3857,235.5013,235.1932,235.2509,79029.0
2021-02-16 13:40:00,244.31,244.35,244.07,244.12,65295.0,235.2413,235.2798,235.0102,235.0584,65295.0
2021-02-16 13:45:00,244.12,244.13,244.0,244.12,87910.0,235.0584,235.068,234.9428,235.0584,87910.0
2021-02-16 13:50:00,244.13,244.15,243.81,243.84,88800.0,235.068,235.0873,234.7599,234.7888,88800.0
2021-02-16 13:55:00,243.84,243.85,243.47,243.52,95317.0,234.7888,234.7984,234.4325,234.4806,95317.0
2021-02-16 14:00:00,243.51,243.69,243.51,243.6,66175.0,234.471,234.6443,234.471,234.5577,66175.0
2021-02-16 14:05:00,243.6,243.66,243.45,243.56,91786.0,234.5577,234.6154,234.4132,234.5192,91786.0
2021-02-16 14:10:00,243.57,243.78,243.51,243.74,102669.0,234.5288,234.731,234.471,234.6925,102669.0
2021-02-16 14:15:00,243.74,243.9,243.66,243.87,77942.0,234.6925,234.8465,234.6154,234.8177,77942.0
2021-02-16 14:20:00,243.87,244.06,243.86,243.94,112926.0,234.8177,235.0006,234.808,234.8851,112926.0
2021-02-16 14:25:00,243.95,244.01,243.74,243.93,113188.0,234.8947,234.9525,234.6925,234.8754,113188.0
2021-02-16 14:30:00,243.95,244.08,243.85,243.97,54006.0,234.8947,235.0199,234.7984,234.9139,54006.0
2021-02-16 14:35:00,243.97,244.02,243.82,243.89,50687.0,234.9139,234.9621,234.7695,234.8369,50687.0
2021-02-16 14:40:00,243.88,243.92,243.67,243.68,65136.0,234.8273,234.8658,234.6251,234.6347,65136.0
2021-02-16 14:45:00,243.68,243.71,243.52,243.69,93680.0,234.6347,234.6636,234.4806,234.6443,93680.0
2021-02-16 14:50:00,243.69,243.7,243.2,243.29,155189.0,234.6443,234.654,234.1725,234.2592,155189.0
2021-02-16 14:55:00,243.28,243.53,243.28,243.46,74285.0,234.2496,234.4903,234.2496,234.4229,74285.0
2021-02-16 15:00:00,243.46,243.47,243.16,243.39,172009.0,234.4229,234.4325,234.134,234.3555,172009.0
2021-02-16 15:05:00,243.42,243.54,243.36,243.42,104652.0,234.3844,234.4999,234.3266,234.3844,104652.0
2021-02-16 15:10:00,243.42,243.47,243.18,243.27,166257.0,234.3844,234.4325,234.1533,234.2399,166257.0
2021-02-16 15:15:00,243.29,243.46,243.15,243.22,238948.0,234.2592,234.4229,234.1244,234.1918,238948.0
2021-02-16 15:20:00,243.22,243.45,243.2,243.34,108278.0,234.1918,234.4132,234.1725,234.3073,108278.0
2021-02-16 15:25:00,243.33,243.5,243.27,243.38,125380.0,234.2977,234.4614,234.2399,234.3458,125380.0
2021-02-16 15:30:00,243.36,243.46,243.26,243.45,97166.0,234.3266,234.4229,234.2303,234.4132,97166.0
2021-02-16 15:35:00,243.46,243.52,243.25,243.32,140791.0,234.4229,234.4806,234.2207,234.2881,140791.0
2021-02-16 15:40:00,243.31,243.52,243.25,243.47,197789.0,234.2784,234.4806,234.2207,234.4325,197789.0
2021-02-16 15:45:00,243.48,243.62,243.31,243.48,200142.0,234.4421,234.5769,234.2784,234.4421,200142.0
2021-02-16 15:50:00,243.5,243.94,243.18,243.74,481440.0,234.4614,234.8851,234.1533,234.6925,481440.0
2021-02-16 15:55:00,243.74,244.03,243.45,243.73,826802.0,234.6925,234.9717,234.4132,234.6828,826802.0
2021-02-17 09:30:00,241.32,242.26,240.94,241.99,947769.0,232.8952,233.8023,232.5284,233.5418,947769.0
2021-02-17 09:35:00,242.01,242.49,241.01,241.8,366014.0,233.5611,234.0243,232.596,233.3584,366014.0
2021-02-17 09:40:00,241.76,242.66,241.74,242.52,330988.0,233.3198,234.1884,233.3005,234.0533,330988.0
2021-02-17 09:45:00,242.51,242.64,242.15,242.26,230740.0,234.0436,234.1691,233.6962,233.8023,230740.0
2021-02-17 09:50:00,242.32,242.8,242.11,242.32,176159.0,233.8602,234.3235,233.6576,233.8602,176159.0
2021-02-17 09:55:00,242.33,242.75,242.15,242.25,164095.0,233.8699,234.2752,233.6962,233.7927,164095.0
2021-02-17 10:00:00,242.29,242.53,242.05,242.08,109400.0,233.8313,234.0629,233.5997,233.6286,109400.0
2021-02-17 10:05:00,242.11,242.11,241.27,241.75,184086.0,233.6576,233.6576,232.8469,233.3101,184086.0
2021-02-17 10:10:00,241.8,242.0,241.27,241.34,144436.0,233.3584,233.5514,232.8469,232.9145,144436.0
2021-02-17 10:15:00,241.35,241.68,241.26,241.55,123848.0,232.9241,233.2426,232.8373,233.1171,123848.0
2021-02-17 10:20:00,241.52,241.75,241.08,241.31,173658.0,233.0882,233.3101,232.6635,232.8855,173658.0
2021-02-17 10:25:00,241.3,241.51,241.13,241.44,162526.0,232.8759,233.0785,232.7118,233.011,162526.0
2021-02-17 10:30:00,241.44,241.55,241.16,241.46,174606.0,233.011,233.1171,232.7407,233.0303,174606.0
2021-02-17 10:35:00,241.46,241.81,241.34,241.42,135232.0,233.0303,233.3681,232.9145,232.9917,135232.0
2021-02-17 10:40:00,241.39,241.97,241.32,241.72,149793.0,232.9627,233.5225,232.8952,233.2812,149793.0
2021-02-17 10:45:00,241.72,242.35,241.45,242.29,153125.0,233.2812,233.8892,233.0206,233.8313,153125.0
2021-02-17 10:50:00,242.32,242.68,242.27,242.59,131063.0,233.8602,234.2077,233.812,234.1208,131063.0
2021-02-17 10:55:00,242.6,242.92,242.52,242.65,134521.0,234.1305,234.4393,234.0533,234.1787,134521.0
2021-02-17 11:00:00,242.63,242.91,242.54,242.54,96372.0,234.1594,234.4296,234.0726,234.0726,96372.0
2021-02-17 11:05:00,242.54,242.57,242.27,242.44,113557.0,234.0726,234.1015,233.812,233.9761,113557.0
2021-02-17 11:10:00,242.45,242.45,242.06,242.11,112468.0,233.9857,233.9857,233.6093,233.6576,112468.0
2021-02-17 11:15:00,242.12,242.13,241.7,241.71,97726.0,233.6672,233.6769,233.2619,233.2715,97726.0
2021-02-17 11:20:00,241.69,242.14,241.6,241.69,109578.0,233.2522,233.6865,233.1654,233.2522,109578.0
2021-02-17 11:25:00,241.69,242.14,241.48,241.76,106240.0,233.2522,233.6865,233.0496,233.3198,106240.0
2021-02-17 11:30:00,241.73,242.05,241.39,241.68,126110.0,233.2908,233.5997,232.9627,233.2426,126110.0
2021-02-17 11:35:00,241.72,241.78,241.31,241.42,118126.0,233.2812,233.3391,232.8855,232.9917,118126.0
2021-02-17 11:40:00,241.44,241.97,241.37,241.66,126395.0,233.011,233.5225,232.9434,233.2233,126395.0
2021-02-17 11:45:00,241.62,242.01,241.36,241.95,105477.0,233.1847,233.5611,232.9338,233.5032,105477.0
2021-02-17 11:50:00,241.98,242.07,241.81,241.89,65732.0,233.5321,233.619,233.3681,233.4453,65732.0
2021-02-17 11:55:00,241.86,242.2,241.86,242.09,96192.0,233.4163,233.7444,233.4163,233.6383,96192.0
2021-02-17 12:00:00,242.08,242.44,242.04,242.4,108250.0,233.6286,233.9761,233.59,233.9375,108250.0
2021-02-17 12:05:00,242.44,242.44,242.06,242.33,97489.0,233.9761,233.9761,233.6093,233.8699,97489.0
2021-02-17 12:10:00,242.32,242.41,242.1,242.32,62071.0,233.8602,233.9471,233.6479,233.8602,62071.0
2021-02-17 12:15:00,242.35,242.44,242.16,242.21,74468.0,233.8892,233.9761,233.7058,233.7541,74468.0
2021-02-17 12:20:00,242.23,242.25,242.02,242.13,50890.0,233.7734,233.7927,233.5707,233.6769,50890.0
2021-02-17 12:25:00,242.16,242.46,242.12,242.41,54084.0,233.7058,233.9954,233.6672,233.9471,54084.0
2021-02-17 12:30:00,242.41,242.59,242.33,242.5,78525.0,233.9471,234.1208,233.8699,234.034,78525.0
2021-02-17 12:35:00,242.5,242.66,242.41,242.62,104906.0,234.034,234.1884,233.9471,234.1498,104906.0
2021-02-17 12:40:00,242.63,242.78,242.55,242.68,77139.0,234.1594,234.3042,234.0822,234.2077,77139.0
2021-02-17 12:45:00,242.66,242.82,242.48,242.78,62127.0,234.1884,234.3428,234.0147,234.3042,62127.0
2021-02-17 12:50:00,242.81,242.88,242.64,242.64,49519.0,234.3331,234.4007,234.1691,234.1691,49519.0
2021-02-17 12:55:00,242.64,242.84,242.63,242.72,47374.0,234.1691,234.3621,234.1594,234.2463,47374.0
2021-02-17 13:00:00,242.74,242.95,242.68,242.9,65109.0,234.2656,234.4683,234.2077,234.42,65109.0
2021-02-17 13:05:00,242.93,243.24,242.89,243.15,121677.0,234.449,234.7481,234.4103,234.6613,121677.0
2021-02-17 13:10:00,243.17,243.3,243.13,243.18,104635.0,234.6806,234.806,234.642,234.6902,104635.0
2021-02-17 13:15:00,243.18,243.21,243.01,243.1,76831.0,234.6902,234.7192,234.5262,234.613,76831.0
2021-02-17 13:20:00,243.09,243.24,243.01,243.2,61778.0,234.6034,234.7481,234.5262,234.7095,61778.0
2021-02-17 13:25:00,243.19,243.38,242.9,243.29,108091.0,234.6999,234.8832,234.42,234.7964,108091.0
2021-02-17 13:30:00,243.31,243.33,243.06,243.24,57388.0,234.8157,234.835,234.5744,234.7481,57388.0
2021-02-17 13:35:00,243.23,243.25,243.04,243.08,59675.0,234.7385,234.7578,234.5551,234.5937,59675.0
2021-02-17 13:40:00,243.1,243.36,243.04,243.23,95827.0,234.613,234.8639,234.5551,234.7385,95827.0
2021-02-17 13:45:00,243.2,243.4,242.97,243.0,110932.0,234.7095,234.9025,234.4876,234.5165,110932.0
2021-02-17 13:50:00,242.98,243.15,242.95,243.11,51546.0,234.4972,234.6613,234.4683,234.6227,51546.0
2021-02-17 13:55:00,243.11,243.24,242.94,243.15,91513.0,234.6227,234.7481,234.4586,234.6613,91513.0
2021-02-17 14:00:00,243.16,243.6,243.16,243.45,94441.0,234.6709,235.0956,234.6709,234.9508,94441.0
2021-02-17 14:05:00,243.4,243.75,243.4,243.68,109924.0,234.9025,235.2403,234.9025,235.1728,109924.0
2021-02-17 14:10:00,243.68,243.78,243.59,243.61,113661.0,235.1728,235.2693,235.0859,235.1052,113661.0
2021-02-17 14:15:00,243.62,243.69,243.57,243.63,73202.0,235.1149,235.1824,235.0666,235.1245,73202.0
2021-02-17 14:20:00,243.65,243.73,243.37,243.43,77322.0,235.1438,235.221,234.8736,234.9315,77322.0
2021-02-17 14:25:00,243.45,243.51,243.26,243.34,65822.0,234.9508,235.0087,234.7674,234.8446,65822.0
2021-02-17 14:30:00,243.34,243.39,243.2,243.2,71160.0,234.8446,234.8929,234.7095,234.7095,71160.0
2021-02-17 14:35:00,243.22,243.4,243.04,243.38,63882.0,234.7288,234.9025,234.5551,234.8832,63882.0
2021-02-17 14:40:00,243.38,243.44,243.21,243.44,52483.0,234.8832,234.9411,234.7192,234.9411,52483.0
2021-02-17 14:45:00,243.41,243.54,243.4,243.44,57324.0,234.9122,235.0377,234.9025,234.9411,57324.0
2021-02-17 14:50:00,243.47,243.54,243.17,243.27,71645.0,234.9701,235.0377,234.6806,234.7771,71645.0
2021-02-17 14:55:00,243.28,243.44,243.24,243.28,71131.0,234.7867,234.9411,234.7481,234.7867,71131.0
2021-02-17 15:00:00,243.25,243.52,243.23,243.5,59270.0,234.7578,235.0184,234.7385,234.9991,59270.0
2021-02-17 15:05:00,243.52,243.59,243.37,243.51,83943.0,235.0184,235.0859,234.8736,235.0087,83943.0
2021-02-17 15:10:00,243.51,243.53,243.29,243.45,85919.0,235.0087,235.028,234.7964,234.9508,85919.0
2021-02-17 15:15:00,243.46,243.53,243.36,243.4,89417.0,234.9604,235.028,234.8639,234.9025,89417.0
2021-02-17 15:20:00,243.4,243.74,243.4,243.64,125016.0,234.9025,235.2307,234.9025,235.1342,125016.0
2021-02-17 15:25:00,243.66,243.74,243.57,243.67,75698.0,235.1535,235.2307,235.0666,235.1631,75698.0
2021-02-17 15:30:00,243.68,243.9,243.6,243.88,112658.0,235.1728,235.3851,235.0956,235.3658,112658.0
2021-02-17 15:35:00,243.87,244.03,243.75,243.91,150203.0,235.3561,235.5105,235.2403,235.3947,150203.0
2021-02-17 15:40:00,243.92,244.0,243.8,243.83,116795.0,235.4044,235.4816,235.2886,235.3175,116795.0
2021-02-17 15:45:00,243.84,244.05,243.81,244.05,150132.0,235.3272,235.5299,235.2982,235.5299,150132.0
2021-02-17 15:50:00,244.05,244.14,243.74,244.05,264039.0,235.5299,235.6167,235.2307,235.5299,264039.0
2021-02-17 15:55:00,244.05,244.31,243.85,244.26,422595.0,235.5299,235.7808,235.3368,235.7325,422595.0
2021-02-18 09:30:00,241.76,242.11,241.32,241.9,857160.0,233.3198,233.6576,232.8952,233.4549,857160.0
2021-02-18 09:35:00,241.9,242.16,241.51,241.72,282391.0,233.4549,233.7058,233.0785,233.2812,282391.0
2021-02-18 09:40:00,241.69,242.22,241.47,242.0,216665.0,233.2522,233.7637,233.0399,233.5514,216665.0
2021-02-18 09:45:00,242.0,242.44,241.84,242.06,193428.0,233.5514,233.9761,233.397,233.6093,193428.0
2021-02-18 09:50:00,242.09,242.26,241.91,241.92,138640.0,233.6383,233.8023,233.4646,233.4742,138640.0
2021-02-18 09:55:00,241.96,242.4,241.84,241.99,203767.0,233.5128,233.9375,233.397,233.5418,203767.0
2021-02-18 10:00:00,241.95,242.2,241.63,241.66,187717.0,233.5032,233.7444,233.1943,233.2233,187717.0
2021-02-18 10:05:00,241.72,241.73,241.02,241.1,274087.0,233.2812,233.2908,232.6056,232.6828,274087.0
2021-02-18 10:10:00,241.13,241.57,240.96,241.23,246734.0,232.7118,233.1364,232.5477,232.8083,246734.0
2021-02-18 10:15:00,241.19,241.51,241.01,241.08,148086.0,232.7697,233.0785,232.596,232.6635,148086.0
2021-02-18 10:20:00,241.08,241.23,240.86,240.98,180671.0,232.6635,232.8083,232.4512,232.567,180671.0
2021-02-18 10:25:00,241.03,241.61,240.96,241.55,186428.0,232.6153,233.175,232.5477,233.1171,186428.0
2021-02-18 10:30:00,241.49,241.66,241.2,241.61,162291.0,233.0592,233.2233,232.7793,233.175,162291.0
2021-02-18 10:35:00,241.59,242.0,241.56,241.75,122164.0,233.1557,233.5514,233.1268,233.3101,122164.0
2021-02-18 10:40:00,241.8,241.98,241.61,241.92,115853.0,233.3584,233.5321,233.175,233.4742,115853.0
2021-02-18 10:45:00,241.91,241.98,241.54,241.86,143136.0,233.4646,233.5321,233.1075,233.4163,143136.0
2021-02-18 10:50:00,241.81,241.95,241.58,241.86,101681.0,233.3681,233.5032,233.1461,233.4163,101681.0
2021-02-18 10:55:00,241.88,241.96,241.55,241.66,86465.0,233.4356,233.5128,233.1171,233.2233,86465.0
2021-02-18 11:00:00,241.62,241.73,241.43,241.59,133113.0,233.1847,233.2908,233.0013,233.1557,133113.0
2021-02-18 11:05:00,241.56,241.7,241.21,241.33,92348.0,233.1268,233.2619,232.789,232.9048,92348.0
2021-02-18 11:10:00,241.36,241.58,241.26,241.58,95636.0,232.9338,233.1461,232.8373,233.1461,95636.0
2021-02-18 11:15:00,241.55,242.34,241.55,242.2,188495.0,233.1171,233.8795,233.1171,233.7444,188495.0
2021-02-18 11:20:00,242.19,242.34,242.02,242.17,93918.0,233.7348,233.8795,233.5707,233.7155,93918.0
2021-02-18 11:25:00,242.19,242.28,241.86,241.9,81805.0,233.7348,233.8216,233.4163,233.4549,81805.0
2021-02-18 11:30:00,241.89,242.04,241.67,241.97,84460.0,233.4453,233.59,233.2329,233.5225,84460.0
2021-02-18 11:35:00,241.97,241.97,241.39,241.39,139568.0,233.5225,233.5225,232.9627,232.9627,139568.0
2021-02-18 11:40:00,241.39,241.59,241.27,241.39,92256.0,232.9627,233.1557,232.8469,232.9627,92256.0
2021-02-18 11:45:00,241.4,241.41,241.18,241.31,108749.0,232.9724,232.982,232.76,232.8855,108749.0
2021-02-18 11:50:00,241.3,241.48,241.12,241.41,115524.0,232.8759,233.0496,232.7021,232.982,115524.0
2021-02-18 11:55:00,241.4,241.55,241.2,241.49,94356.0,232.9724,233.1171,232.7793,233.0592,94356.0
2021-02-18 12:00:00,241.48,241.48,241.0,241.13,161089.0,233.0496,233.0496,232.5863,232.7118,161089.0
2021-02-18 12:05:00,241.11,241.23,240.99,241.23,181445.0,232.6925,232.8083,232.5767,232.8083,181445.0
2021-02-18 12:10:00,241.23,241.44,241.03,241.31,113742.0,232.8083,233.011,232.6153,232.8855,113742.0
2021-02-18 12:15:00,241.3,241.75,241.19,241.72,190093.0,232.8759,233.3101,232.7697,233.2812,190093.0
2021-02-18 12:20:00,241.71,241.86,241.55,241.73,79131.0,233.2715,233.4163,233.1171,233.2908,79131.0
2021-02-18 12:25:00,241.73,241.88,241.64,241.86,77254.0,233.2908,233.4356,233.204,233.4163,77254.0
2021-02-18 12:30:00,241.86,241.86,241.54,241.58,80355.0,233.4163,233.4163,233.1075,233.1461,80355.0
2021-02-18 12:35:00,241.6,241.86,241.53,241.81,101164.0,233.1654,233.4163,233.0978,233.3681,101164.0
2021-02-18 12:40:00,241.81,241.86,241.71,241.81,48962.0,233.3681,233.4163,233.2715,233.3681,48962.0
2021-02-18 12:45:00,241.79,241.97,241.78,241.89,46260.0,233.3488,233.5225,233.3391,233.4453,46260.0
2021-02-18 12:50:00,241.88,241.92,241.58,241.62,62120.0,233.4356,233.4742,233.1461,233.1847,62120.0
2021-02-18 12:55:00,241.61,241.92,241.6,241.86,52073.0,233.175,233.4742,233.1654,233.4163,52073.0
2021-02-18 13:00:00,241.87,241.95,241.62,241.89,67103.0,233.426,233.5032,233.1847,233.4453,67103.0
2021-02-18 13:05:00,241.88,241.99,241.8,241.94,54703.0,233.4356,233.5418,233.3584,233.4935,54703.0
2021-02-18 13:10:00,241.94,241.97,241.69,241.78,83914.0,233.4935,233.5225,233.2522,233.3391,83914.0
2021-02-18 13:15:00,241.79,242.39,241.78,242.06,136473.0,233.3488,233.9278,233.3391,233.6093,136473.0
2021-02-18 13:20:00,242.06,242.8,242.03,242.61,223298.0,233.6093,234.3235,233.5804,234.1401,223298.0
2021-02-18 13:25:00,242.59,242.8,242.44,242.57,122061.0,234.1208,234.3235,233.9761,234.1015,122061.0
2021-02-18 13:30:00,242.59,242.78,242.56,242.66,75928.0,234.1208,234.3042,234.0919,234.1884,75928.0
2021-02-18 13:35:00,242.63,242.77,242.54,242.56,71078.0,234.1594,234.2945,234.0726,234.0919,71078.0
2021-02-18 13:40:00,242.56,242.59,242.37,242.43,64396.0,234.0919,234.1208,233.9085,233.9664,64396.0
2021-02-18 13:45:00,242.44,242.61,242.4,242.53,51538.0,233.9761,234.1401,233.9375,234.0629,51538.0
2021-02-18 13:50:00,242.55,242.81,242.52,242.72,55200.0,234.0822,234.3331,234.0533,234.2463,55200.0
2021-02-18 13:55:00,242.72,242.74,242.45,242.52,48258.0,234.2463,234.2656,233.9857,234.0533,48258.0
2021-02-18 14:00:00,242.51,243.0,242.47,242.93,93688.0,234.0436,234.5165,234.005,234.449,93688.0
2021-02-18 14:05:00,242.94,243.08,242.83,242.92,114620.0,234.4586,234.5937,234.3524,234.4393,114620.0
2021-02-18 14:10:00,242.94,242.97,242.76,242.91,62020.0,234.4586,234.4876,234.2849,234.4296,62020.0
2021-02-18 14:15:00,242.91,243.02,242.78,242.81,87984.0,234.4296,234.5358,234.3042,234.3331,87984.0
2021-02-18 14:20:00,242.83,242.92,242.75,242.91,71788.0,234.3524,234.4393,234.2752,234.4296,71788.0
2021-02-18 14:25:00,242.91,243.07,242.85,242.91,77335.0,234.4296,234.5841,234.3717,234.4296,77335.0
2021-02-18 14:30:00,242.89,243.14,242.89,243.11,47896.0,234.4103,234.6516,234.4103,234.6227,47896.0
2021-02-18 14:35:00,243.1,243.26,243.02,243.19,91291.0,234.613,234.7674,234.5358,234.6999,91291.0
2021-02-18 14:40:00,243.19,243.21,242.9,242.98,68403.0,234.6999,234.7192,234.42,234.4972,68403.0
2021-02-18 14:45:00,243.0,243.25,243.0,243.07,95177.0,234.5165,234.7578,234.5165,234.5841,95177.0
2021-02-18 14:50:00,243.07,243.1,242.84,242.97,81587.0,234.5841,234.613,234.3621,234.4876,81587.0
2021-02-18 14:55:00,242.96,243.48,242.95,243.31,140332.0,234.4779,234.9798,234.4683,234.8157,140332.0
2021-02-18 15:00:00,243.31,243.66,243.19,243.53,104202.0,234.8157,235.1535,234.6999,235.028,104202.0
2021-02-18 15:05:00,243.51,243.72,243.49,243.71,112405.0,235.0087,235.2114,234.9894,235.2017,112405.0
2021-02-18 15:10:00,243.72,243.73,243.57,243.63,81638.0,235.2114,235.221,235.0666,235.1245,81638.0
2021-02-18 15:15:00,243.63,243.72,243.43,243.46,115542.0,235.1245,235.2114,234.9315,234.9604,115542.0
2021-02-18 15:20:00,243.46,243.58,243.37,243.49,78979.0,234.9604,235.0763,234.8736,234.9894,78979.0
2021-02-18 15:25:00,243.5,243.68,243.47,243.49,88685.0,234.9991,235.1728,234.9701,234.9894,88685.0
2021-02-18 15:30:00,243.47,243.81,243.46,243.55,128128.0,234.9701,235.2982,234.9604,235.0473,128128.0
2021-02-18 15:35:00,243.55,243.8,243.51,243.65,142846.0,235.0473,235.2886,235.0087,235.1438,142846.0
2021-02-18 15:40:00,243.67,243.79,243.56,243.66,148724.0,235.1631,235.2789,235.057,235.1535,148724.0
2021-02-18 15:45:00,243.65,243.77,243.23,243.33,188297.0,235.1438,235.2596,234.7385,234.835,188297.0
2021-02-18 15:50:00,243.37,243.91,243.37,243.84,365362.0,234.8736,235.3947,234.8736,235.3272,365362.0
2021-02-18 15:55:00,243.87,243.93,243.5,243.79,800915.0,235.3561,235.414,234.9991,235.2789,800915.0
2021-02-19 09:30:00,243.8,243.86,242.04,242.55,2191665.0,235.2886,235.3465,233.59,234.0822,2191665.0
2021-02-19 09:35:00,242.53,242.65,241.79,241.91,376960.0,234.0629,234.1787,233.3488,233.4646,376960.0
2021-02-19 09:40:00,241.88,242.28,241.24,242.13,311987.0,233.4356,233.8216,232.818,233.6769,311987.0
2021-02-19 09:45:00,242.06,242.15,241.46,241.67,280555.0,233.6093,233.6962,233.0303,233.2329,280555.0
2021-02-19 09:50:00,241.65,241.78,241.3,241.45,303304.0,233.2136,233.3391,232.8759,233.0206,303304.0
2021-02-19 09:55:00,241.43,241.93,241.38,241.64,415863.0,233.0013,233.4839,232.9531,233.204,415863.0
2021-02-19 10:00:00,241.66,242.03,241.54,241.88,307946.0,233.2233,233.5804,233.1075,233.4356,307946.0
2021-02-19 10:05:00,241.87,242.07,241.5,241.7,301495.0,233.426,233.619,233.0689,233.2619,301495.0
2021-02-19 10:10:00,241.7,241.76,241.36,241.49,434192.0,233.2619,233.3198,232.9338,233.0592,434192.0
2021-02-19 10:15:00,241.49,241.76,241.41,241.53,341583.0,233.0592,233.3198,232.982,233.0978,341583.0
2021-02-19 10:20:00,241.52,241.9,241.38,241.77,342139.0,233.0882,233.4549,232.9531,233.3294,342139.0
2021-02-19 10:25:00,241.76,241.79,241.49,241.67,189339.0,233.3198,233.3488,233.0592,233.2329,189339.0
2021-02-19 10:30:00,241.69,241.79,241.35,241.62,265501.0,233.2522,233.3488,232.9241,233.1847,265501.0
2021-02-19 10:35:00,241.63,241.81,241.58,241.8,144513.0,233.1943,233.3681,233.1461,233.3584,144513.0
2021-02-19 10:40:00,241.8,242.19,241.62,241.93,181725.0,233.3584,233.7348,233.1847,233.4839,181725.0
2021-02-19 10:45:00,241.92,241.97,241.72,241.88,109943.0,233.4742,233.5225,233.2812,233.4356,109943.0
2021-02-19 10:50:00,241.88,242.25,241.85,241.98,112461.0,233.4356,233.7927,233.4067,233.5321,112461.0
2021-02-19 10:55:00,241.97,242.22,241.92,242.13,102821.0,233.5225,233.7637,233.4742,233.6769,102821.0
2021-02-19 11:00:00,242.13,242.66,242.05,242.54,282757.0,233.6769,234.1884,233.5997,234.0726,282757.0
2021-02-19 11:05:00,242.52,242.53,242.17,242.22,284528.0,234.0533,234.0629,233.7155,233.7637,284528.0
2021-02-19 11:10:00,242.23,242.29,241.97,241.99,87351.0,233.7734,233.8313,233.5225,233.5418,87351.0
2021-02-19 11:15:00,241.97,241.97,241.64,241.76,221101.0,233.5225,233.5225,233.204,233.3198,221101.0
2021-02-19 11:20:00,241.77,242.2,241.77,242.19,113998.0,233.3294,233.7444,233.3294,233.7348,113998.0
2021-02-19 11:25:00,242.19,242.4,242.17,242.21,123401.0,233.7348,233.9375,233.7155,233.7541,123401.0
2021-02-19 11:30:00,242.22,242.5,242.21,242.38,140917.0,233.7637,234.034,233.7541,233.9182,140917.0
2021-02-19 11:35:00,242.37,242.44,242.2,242.26,100935.0,233.9085,233.9761,233.7444,233.8023,100935.0
2021-02-19 11:40:00,242.23,242.25,241.94,242.03,90134.0,233.7734,233.7927,233.4935,233.5804,90134.0
2021-02-19 11:45:00,242.02,242.19,241.86,241.88,118887.0,233.5707,233.7348,233.4163,233.4356,118887.0
2021-02-19 11:50:00,241.88,241.92,241.76,241.83,94960.0,233.4356,233.4742,233.3198,233.3874,94960.0
2021-02-19 11:55:00,241.85,241.88,241.6,241.64,107161.0,233.4067,233.4356,233.1654,233.204,107161.0
2021-02-19 12:00:00,241.64,241.83,241.56,241.64,122765.0,233.204,233.3874,233.1268,233.204,122765.0
2021-02-19 12:05:00,241.65,241.69,241.33,241.5,150406.0,233.2136,233.2522,232.9048,233.0689,150406.0
2021-02-19 12:10:00,241.5,241.56,241.3,241.52,163663.0,233.0689,233.1268,232.8759,233.0882,163663.0
2021-02-19 12:15:00,241.51,241.59,241.04,241.05,198663.0,233.0785,233.1557,232.6249,232.6346,198663.0
2021-02-19 12:20:00,241.04,241.28,240.89,240.92,296602.0,232.6249,232.8566,232.4802,232.5091,296602.0
2021-02-19 12:25:00,240.9,241.09,240.84,240.9,176915.0,232.4898,232.6732,232.4319,232.4898,176915.0
2021-02-19 12:30:00,240.9,241.18,240.6,240.62,249026.0,232.4898,232.76,232.2003,232.2196,249026.0
2021-02-19 12:35:00,240.62,240.92,240.54,240.78,186683.0,232.2196,232.5091,232.1424,232.374,186683.0
2021-02-19 12:40:00,240.78,241.09,240.56,240.98,187025.0,232.374,232.6732,232.1617,232.567,187025.0
2021-02-19 12:45:00,240.97,241.11,240.77,240.8,125513.0,232.5574,232.6925,232.3644,232.3933,125513.0
2021-02-19 12:50:00,240.78,240.86,240.51,240.62,155623.0,232.374,232.4512,232.1134,232.2196,155623.0
2021-02-19 12:55:00,240.62,241.09,240.39,241.04,203001.0,232.2196,232.6732,231.9976,232.6249,203001.0
2021-02-19 13:00:00,241.04,241.04,240.62,240.73,112945.0,232.6249,232.6249,232.2196,232.3258,112945.0
2021-02-19 13:05:00,240.73,240.8,240.28,240.28,150035.0,232.3258,232.3933,231.8915,231.8915,150035.0
2021-02-19 13:10:00,240.27,240.67,240.18,240.48,122523.0,231.8818,232.2679,231.795,232.0845,122523.0
2021-02-19 13:15:00,240.47,240.75,240.39,240.53,105602.0,232.0748,232.3451,231.9976,232.1327,105602.0
2021-02-19 13:20:00,240.5,240.9,240.48,240.9,97925.0,232.1038,232.4898,232.0845,232.4898,97925.0
2021-02-19 13:25:00,240.9,241.01,240.78,240.81,96532.0,232.4898,232.596,232.374,232.403,96532.0
2021-02-19 13:30:00,240.81,240.98,240.5,240.67,100664.0,232.403,232.567,232.1038,232.2679,100664.0
2021-02-19 13:35:00,240.67,240.98,240.57,240.93,99601.0,232.2679,232.567,232.1713,232.5188,99601.0
2021-02-19 13:40:00,240.91,241.74,240.87,241.57,403921.0,232.4995,233.3005,232.4609,233.1364,403921.0
2021-02-19 13:45:00,241.55,241.63,241.09,241.12,171185.0,233.1171,233.1943,232.6732,232.7021,171185.0
2021-02-19 13:50:00,241.13,241.17,240.94,241.14,119344.0,232.7118,232.7504,232.5284,232.7214,119344.0
2021-02-19 13:55:00,241.14,241.18,241.03,241.09,86629.0,232.7214,232.76,232.6153,232.6732,86629.0
2021-02-19 14:00:00,241.1,241.21,241.06,241.06,82250.0,232.6828,232.789,232.6442,232.6442,82250.0
2021-02-19 14:05:00,241.04,241.22,241.01,241.06,85858.0,232.6249,232.7987,232.596,232.6442,85858.0
2021-02-19 14:10:00,241.06,241.17,240.97,241.0,90291.0,232.6442,232.7504,232.5574,232.5863,90291.0
2021-02-19 14:15:00,241.0,241.39,240.93,241.2,125335.0,232.5863,232.9627,232.5188,232.7793,125335.0
2021-02-19 14:20:00,241.21,241.22,240.76,240.91,140655.0,232.789,232.7987,232.3547,232.4995,140655.0
2021-02-19 14:25:00,240.91,240.94,240.5,240.74,190008.0,232.4995,232.5284,232.1038,232.3354,190008.0
2021-02-19 14:30:00,240.73,240.97,240.71,240.86,139236.0,232.3258,232.5574,232.3065,232.4512,139236.0
2021-02-19 14:35:00,240.85,240.98,240.76,240.79,106890.0,232.4416,232.567,232.3547,232.3837,106890.0
2021-02-19 14:40:00,240.8,241.1,240.72,241.04,115621.0,232.3933,232.6828,232.3161,232.6249,115621.0
2021-02-19 14:45:00,241.02,241.31,240.91,241.01,104299.0,232.6056,232.8855,232.4995,232.596,104299.0
2021-02-19 14:50:00,241.02,241.06,240.9,241.02,93835.0,232.6056,232.6442,232.4898,232.6056,93835.0
2021-02-19 14:55:00,241.02,241.29,240.96,241.25,142733.0,232.6056,232.8662,232.5477,232.8276,142733.0
2021-02-19 15:00:00,241.25,241.39,241.03,241.11,108397.0,232.8276,232.9627,232.6153,232.6925,108397.0
2021-02-19 15:05:00,241.12,241.26,241.0,241.11,164835.0,232.7021,232.8373,232.5863,232.6925,164835.0
2021-02-19 15:10:00,241.11,241.46,241.08,241.32,228019.0,232.6925,233.0303,232.6635,232.8952,228019.0
2021-02-19 15:15:00,241.31,241.65,241.29,241.58,262260.0,232.8855,233.2136,232.8662,233.1461,262260.0
2021-02-19 15:20:00,241.58,241.59,241.33,241.48,142461.0,233.1461,233.1557,232.9048,233.0496,142461.0
2021-02-19 15:25:00,241.46,241.72,241.32,241.53,229578.0,233.0303,233.2812,232.8952,233.0978,229578.0
2021-02-19 15:30:00,241.54,241.8,241.28,241.3,229174.0,233.1075,233.3584,232.8566,232.8759,229174.0
2021-02-19 15:35:00,241.3,241.67,241.24,241.61,174511.0,232.8759,233.2329,232.818,233.175,174511.0
2021-02-19 15:40:00,241.62,241.67,241.07,241.07,180724.0,233.1847,233.2329,232.6539,232.6539,180724.0
2021-02-19 15:45:00,241.08,241.49,241.05,241.28,284394.0,232.6635,233.0592,232.6346,232.8566,284394.0
2021-02-19 15:50:00,241.29,241.38,240.83,240.99,548299.0,232.8662,232.9531,232.4223,232.5767,548299.0
2021-02-19 15:55:00,241.0,241.22,240.54,241.03,1102287.0,232.5863,232.7987,232.1424,232.6153,1102287.0
2021-02-22 09:30:00,237.42,237.93,236.6,236.77,1137812.0,229.1313,229.6235,228.3399,228.504,1137812.0
2021-02-22 09:35:00,236.8,237.33,236.23,236.8,535166.0,228.533,229.0445,227.9829,228.533,535166.0
2021-02-22 09:40:00,236.81,237.53,236.56,237.42,437993.0,228.5426,229.2375,228.3013,229.1313,437993.0
2021-02-22 09:45:00,237.44,237.65,237.16,237.29,280022.0,229.1506,229.3533,228.8804,229.0059,280022.0
2021-02-22 09:50:00,237.3,237.49,237.13,237.28,214434.0,229.0155,229.1989,228.8514,228.9962,214434.0
2021-02-22 09:55:00,237.31,237.4,236.36,236.44,330364.0,229.0252,229.112,228.1083,228.1855,330364.0
2021-02-22 10:00:00,236.42,236.55,236.01,236.22,527366.0,228.1662,228.2917,227.7705,227.9732,527366.0
2021-02-22 10:05:00,236.22,236.32,235.83,235.9,506485.0,227.9732,228.0697,227.5968,227.6644,506485.0
2021-02-22 10:10:00,235.9,235.97,235.03,235.17,680001.0,227.6644,227.7319,226.8248,226.9599,680001.0
2021-02-22 10:15:00,235.16,235.25,234.79,234.94,594369.0,226.9502,227.0371,226.5931,226.7379,594369.0
2021-02-22 10:20:00,234.95,235.15,234.28,234.43,618105.0,226.7475,226.9406,226.1009,226.2457,618105.0
2021-02-22 10:25:00,234.43,234.67,233.81,234.39,693962.0,226.2457,226.4773,225.6473,226.2071,693962.0
2021-02-22 10:30:00,234.38,234.61,234.02,234.41,412088.0,226.1974,226.4194,225.85,226.2264,412088.0
2021-02-22 10:35:00,234.41,234.52,234.0,234.45,447712.0,226.2264,226.3326,225.8307,226.265,447712.0
2021-02-22 10:40:00,234.44,234.8,234.28,234.62,468136.0,226.2554,226.6028,226.1009,226.4291,468136.0
2021-02-22 10:45:00,234.6,234.72,234.22,234.61,273189.0,226.4098,226.5256,226.043,226.4194,273189.0
2021-02-22 10:50:00,234.62,234.76,234.04,234.14,303629.0,226.4291,226.5642,225.8693,225.9658,303629.0
2021-02-22 10:55:00,234.14,234.41,233.99,234.21,290186.0,225.9658,226.2264,225.8211,226.0334,290186.0
2021-02-22 11:00:00,234.19,234.29,234.01,234.15,252707.0,226.0141,226.1106,225.8404,225.9755,252707.0
2021-02-22 11:05:00,234.14,234.49,233.64,233.69,440885.0,225.9658,226.3036,225.4833,225.5315,440885.0
2021-02-22 11:10:00,233.69,233.87,233.32,233.85,444784.0,225.5315,225.7052,225.1745,225.6859,444784.0
2021-02-22 11:15:00,233.85,234.26,233.53,234.19,333995.0,225.6859,226.0816,225.3771,226.0141,333995.0
2021-02-22 11:20:00,234.19,234.83,234.13,234.83,338143.0,226.0141,226.6317,225.9562,226.6317,338143.0
2021-02-22 11:25:00,234.83,235.03,234.16,234.16,336761.0,226.6317,226.8248,225.9851,225.9851,336761.0
2021-02-22 11:30:00,234.18,234.3,233.47,233.6,327573.0,226.0044,226.1202,225.3192,225.4447,327573.0
2021-02-22 11:35:00,233.6,233.99,233.55,233.63,246235.0,225.4447,225.8211,225.3964,225.4736,246235.0
2021-02-22 11:40:00,233.65,233.67,233.04,233.1,536656.0,225.4929,225.5122,224.9042,224.9621,536656.0
2021-02-22 11:45:00,233.1,233.2,232.88,233.0,420388.0,224.9621,225.0586,224.7498,224.8656,420388.0
2021-02-22 11:50:00,233.01,233.46,232.83,232.85,305529.0,224.8753,225.3096,224.7016,224.7209,305529.0
2021-02-22 11:55:00,232.84,232.88,232.54,232.73,389790.0,224.7112,224.7498,224.4217,224.605,389790.0
2021-02-22 12:00:00,232.75,232.78,232.41,232.68,335996.0,224.6244,224.6533,224.2962,224.5568,335996.0
2021-02-22 12:05:00,232.65,232.85,232.54,232.57,212003.0,224.5278,224.7209,224.4217,224.4506,212003.0
2021-02-22 12:10:00,232.58,232.68,232.4,232.55,293117.0,224.4603,224.5568,224.2866,224.4313,293117.0
2021-02-22 12:15:00,232.57,232.98,232.49,232.96,253558.0,224.4506,224.8463,224.3734,224.827,253558.0
2021-02-22 12:20:00,232.96,233.2,232.88,232.9,222395.0,224.827,225.0586,224.7498,224.7691,222395.0
2021-02-22 12:25:00,232.89,233.26,232.76,233.16,194238.0,224.7595,225.1165,224.634,225.02,194238.0
2021-02-22 12:30:00,233.18,233.51,233.09,233.5,150713.0,225.0393,225.3578,224.9525,225.3482,150713.0
2021-02-22 12:35:00,233.5,233.64,233.31,233.31,194206.0,225.3482,225.4833,225.1648,225.1648,194206.0
2021-02-22 12:40:00,233.29,233.7,233.28,233.7,185779.0,225.1455,225.5412,225.1358,225.5412,185779.0
2021-02-22 12:45:00,233.7,234.13,233.7,233.96,231414.0,225.5412,225.9562,225.5412,225.7921,231414.0
2021-02-22 12:50:00,233.96,234.57,233.93,234.37,252457.0,225.7921,226.3808,225.7632,226.1878,252457.0
2021-02-22 12:55:00,234.36,234.36,234.11,234.18,133274.0,226.1781,226.1781,225.9369,226.0044,133274.0
2021-02-22 13:00:00,234.19,234.27,234.02,234.02,130321.0,226.0141,226.0913,225.85,225.85,130321.0
2021-02-22 13:05:00,234.02,234.32,233.94,234.19,134309.0,225.85,226.1395,225.7728,226.0141,134309.0
2021-02-22 13:10:00,234.2,234.5,234.08,234.35,189743.0,226.0237,226.3133,225.9079,226.1685,189743.0
2021-02-22 13:15:00,234.36,234.57,234.36,234.48,95559.0,226.1781,226.3808,226.1781,226.294,95559.0
2021-02-22 13:20:00,234.48,234.92,234.47,234.86,154960.0,226.294,226.7186,226.2843,226.6607,154960.0
2021-02-22 13:25:00,234.86,235.07,234.84,235.02,145378.0,226.6607,226.8634,226.6414,226.8151,145378.0
2021-02-22 13:30:00,235.01,235.14,234.92,235.08,104983.0,226.8055,226.9309,226.7186,226.873,104983.0
2021-02-22 13:35:00,235.09,235.27,235.09,235.14,123914.0,226.8827,227.0564,226.8827,226.9309,123914.0
2021-02-22 13:40:00,235.13,235.21,235.0,235.09,148036.0,226.9213,226.9985,226.7958,226.8827,148036.0
2021-02-22 13:45:00,235.1,235.39,235.07,235.14,112205.0,226.8923,227.1722,226.8634,226.9309,112205.0
2021-02-22 13:50:00,235.15,235.41,235.15,235.38,101583.0,226.9406,227.1915,226.9406,227.1625,101583.0
2021-02-22 13:55:00,235.37,235.65,235.37,235.52,160927.0,227.1529,227.4231,227.1529,227.2976,160927.0
2021-02-22 14:00:00,235.52,235.57,235.31,235.36,117170.0,227.2976,227.3459,227.095,227.1432,117170.0
2021-02-22 14:05:00,235.37,235.44,235.19,235.22,119629.0,227.1529,227.2204,226.9792,227.0081,119629.0
2021-02-22 14:10:00,235.22,235.24,235.05,235.09,158386.0,227.0081,227.0274,226.8441,226.8827,158386.0
2021-02-22 14:15:00,235.09,235.29,235.07,235.24,144668.0,226.8827,227.0757,226.8634,227.0274,144668.0
2021-02-22 14:20:00,235.24,235.28,235.1,235.17,84222.0,227.0274,227.066,226.8923,226.9599,84222.0
2021-02-22 14:25:00,235.16,235.32,235.05,235.06,180404.0,226.9502,227.1046,226.8441,226.8537,180404.0
2021-02-22 14:30:00,235.04,235.13,234.94,234.95,109069.0,226.8344,226.9213,226.7379,226.7475,109069.0
2021-02-22 14:35:00,234.95,235.05,234.87,234.9,208819.0,226.7475,226.8441,226.6703,226.6993,208819.0
2021-02-22 14:40:00,234.89,235.18,234.83,235.14,113688.0,226.6896,226.9695,226.6317,226.9309,113688.0
2021-02-22 14:45:00,235.15,235.21,235.01,235.13,101549.0,226.9406,226.9985,226.8055,226.9213,101549.0
2021-02-22 14:50:00,235.14,235.55,235.13,235.44,174034.0,226.9309,227.3266,226.9213,227.2204,174034.0
2021-02-22 14:55:00,235.45,235.52,235.19,235.36,136162.0,227.2301,227.2976,226.9792,227.1432,136162.0
2021-02-22 15:00:00,235.33,235.37,234.91,234.96,149084.0,227.1143,227.1529,226.7089,226.7572,149084.0
2021-02-22 15:05:00,234.95,235.06,234.78,235.0,132230.0,226.7475,226.8537,226.5835,226.7958,132230.0
2021-02-22 15:10:00,235.01,235.21,234.8,235.08,178982.0,226.8055,226.9985,226.6028,226.873,178982.0
2021-02-22 15:15:00,235.06,235.31,235.02,235.07,148166.0,226.8537,227.095,226.8151,226.8634,148166.0
2021-02-22 15:20:00,235.08,235.28,235.04,235.16,167628.0,226.873,227.066,226.8344,226.9502,167628.0
2021-02-22 15:25:00,235.16,235.37,235.06,235.1,185667.0,226.9502,227.1529,226.8537,226.8923,185667.0
2021-02-22 15:30:00,235.1,235.41,234.99,234.99,281732.0,226.8923,227.1915,226.7861,226.7861,281732.0
2021-02-22 15:35:00,235.01,235.03,234.73,234.76,405228.0,226.8055,226.8248,226.5352,226.5642,405228.0
2021-02-22 15:40:00,234.77,235.15,234.66,234.99,313390.0,226.5738,226.9406,226.4677,226.7861,313390.0
2021-02-22 15:45:00,234.99,235.3,234.78,234.79,299900.0,226.7861,227.0853,226.5835,226.5931,299900.0
2021-02-22 15:50:00,234.8,234.8,234.06,234.35,819409.0,226.6028,226.6028,225.8886,226.1685,819409.0
2021-02-22 15:55:00,234.34,234.86,234.25,234.6,1581430.0,226.1588,226.6607,226.072,226.4098,1581430.0
2021-02-23 09:30:00,230.2,231.5,230.01,230.89,1328650.0,222.1634,223.418,221.98,222.8293,1328650.0
2021-02-23 09:35:00,230.91,231.5,229.2,229.35,778659.0,222.8486,223.418,221.1983,221.343,778659.0
2021-02-23 09:40:00,229.37,230.67,228.73,230.24,664767.0,221.3624,222.617,220.7447,222.202,664767.0
2021-02-23 09:45:00,230.18,230.34,228.93,229.38,795884.0,222.1441,222.2985,220.9377,221.372,795884.0
2021-02-23 09:50:00,229.42,231.5,228.79,231.17,522242.0,221.4106,223.418,220.8026,223.0995,522242.0
2021-02-23 09:55:00,231.16,231.4,230.53,230.72,335975.0,223.0899,223.3215,222.4819,222.6652,335975.0
2021-02-23 10:00:00,230.64,231.8,230.23,231.76,328421.0,222.588,223.7075,222.1923,223.6689,328421.0
2021-02-23 10:05:00,231.82,231.95,230.87,231.42,454058.0,223.7268,223.8523,222.81,223.3408,454058.0
2021-02-23 10:10:00,231.42,232.04,231.15,231.66,422944.0,223.3408,223.9391,223.0802,223.5724,422944.0
2021-02-23 10:15:00,231.62,231.81,230.96,231.7,359381.0,223.5338,223.7172,222.8968,223.611,359381.0
2021-02-23 10:20:00,231.69,232.67,231.3,232.59,377599.0,223.6014,224.5471,223.225,224.4699,377599.0
2021-02-23 10:25:00,232.58,232.93,232.34,232.72,403639.0,224.4603,224.7981,224.2287,224.5954,403639.0
2021-02-23 10:30:00,232.73,232.95,232.36,232.46,274268.0,224.605,224.8174,224.248,224.3445,274268.0
2021-02-23 10:35:00,232.45,232.57,231.94,232.41,261725.0,224.3348,224.4506,223.8426,224.2962,261725.0
2021-02-23 10:40:00,232.42,232.49,231.8,232.36,253703.0,224.3059,224.3734,223.7075,224.248,253703.0
2021-02-23 10:45:00,232.34,233.14,232.3,232.73,299586.0,224.2287,225.0007,224.1901,224.605,299586.0
2021-02-23 10:50:00,232.75,233.02,232.37,232.84,238637.0,224.6244,224.8849,224.2576,224.7112,238637.0
2021-02-23 10:55:00,232.85,233.04,232.37,232.57,233463.0,224.7209,224.9042,224.2576,224.4506,233463.0
2021-02-23 11:00:00,232.61,233.05,232.22,232.94,185742.0,224.4892,224.9139,224.1129,224.8077,185742.0
2021-02-23 11:05:00,232.94,233.0,232.4,232.89,218658.0,224.8077,224.8656,224.2866,224.7595,218658.0
2021-02-23 11:10:00,232.88,233.36,232.78,232.98,181778.0,224.7498,225.2131,224.6533,224.8463,181778.0
2021-02-23 11:15:00,232.99,233.11,232.6,232.63,269916.0,224.856,224.9718,224.4796,224.5085,269916.0
2021-02-23 11:20:00,232.63,232.92,232.47,232.54,247467.0,224.5085,224.7884,224.3541,224.4217,247467.0
2021-02-23 11:25:00,232.54,232.86,232.22,232.78,236024.0,224.4217,224.7305,224.1129,224.6533,236024.0
2021-02-23 11:30:00,232.78,233.23,232.45,233.17,206622.0,224.6533,225.0876,224.3348,225.0297,206622.0
2021-02-23 11:35:00,233.19,233.29,232.78,232.98,166794.0,225.049,225.1455,224.6533,224.8463,166794.0
2021-02-23 11:40:00,232.98,233.05,232.45,232.67,167484.0,224.8463,224.9139,224.3348,224.5471,167484.0
2021-02-23 11:45:00,232.69,232.84,232.49,232.66,185348.0,224.5664,224.7112,224.3734,224.5375,185348.0
2021-02-23 11:50:00,232.65,232.87,232.47,232.86,189893.0,224.5278,224.7402,224.3541,224.7305,189893.0
2021-02-23 11:55:00,232.87,232.87,232.15,232.17,123729.0,224.7402,224.7402,224.0453,224.0646,123729.0
2021-02-23 12:00:00,232.16,232.16,231.68,231.73,181908.0,224.0549,224.0549,223.5917,223.64,181908.0
2021-02-23 12:05:00,231.72,231.86,231.31,231.34,201560.0,223.6303,223.7654,223.2346,223.2636,201560.0
2021-02-23 12:10:00,231.3,231.67,231.23,231.34,149727.0,223.225,223.5821,223.1574,223.2636,149727.0
2021-02-23 12:15:00,231.33,231.95,231.11,231.91,187178.0,223.2539,223.8523,223.0416,223.8137,187178.0
2021-02-23 12:20:00,231.92,232.27,231.73,232.16,146521.0,223.8233,224.1611,223.64,224.0549,146521.0
2021-02-23 12:25:00,232.19,232.4,232.11,232.32,85132.0,224.0839,224.2866,224.0067,224.2094,85132.0
2021-02-23 12:30:00,232.29,232.55,232.18,232.41,130615.0,224.1804,224.4313,224.0743,224.2962,130615.0
2021-02-23 12:35:00,232.43,232.43,230.95,230.99,230387.0,224.3155,224.3155,222.8872,222.9258,230387.0
2021-02-23 12:40:00,230.99,231.12,230.5,230.57,146405.0,222.9258,223.0513,222.4529,222.5205,146405.0
2021-02-23 12:45:00,230.52,230.8,230.35,230.38,131845.0,222.4722,222.7424,222.3081,222.3371,131845.0
2021-02-23 12:50:00,230.35,230.99,230.16,230.89,187046.0,222.3081,222.9258,222.1248,222.8293,187046.0
2021-02-23 12:55:00,230.93,230.96,229.99,230.03,238647.0,222.8679,222.8968,221.9607,221.9993,238647.0
2021-02-23 13:00:00,230.04,230.79,229.82,230.51,234413.0,222.009,222.7328,221.7966,222.4626,234413.0
2021-02-23 13:05:00,230.5,231.06,230.43,230.98,138631.0,222.4529,222.9934,222.3853,222.9161,138631.0
2021-02-23 13:10:00,231.0,231.45,230.93,231.27,104800.0,222.9354,223.3697,222.8679,223.196,104800.0
2021-02-23 13:15:00,231.3,231.46,231.12,231.21,169909.0,223.225,223.3794,223.0513,223.1381,169909.0
2021-02-23 13:20:00,231.21,232.17,231.11,232.16,171404.0,223.1381,224.0646,223.0416,224.0549,171404.0
2021-02-23 13:25:00,232.17,232.47,231.95,232.39,111327.0,224.0646,224.3541,223.8523,224.2769,111327.0
2021-02-23 13:30:00,232.38,232.68,232.14,232.62,134495.0,224.2673,224.5568,224.0356,224.4989,134495.0
2021-02-23 13:35:00,232.59,232.67,232.27,232.57,122430.0,224.4699,224.5471,224.1611,224.4506,122430.0
2021-02-23 13:40:00,232.6,232.62,232.05,232.17,130497.0,224.4796,224.4989,223.9488,224.0646,130497.0
2021-02-23 13:45:00,232.18,232.35,231.84,231.86,132930.0,224.0743,224.2383,223.7461,223.7654,132930.0
2021-02-23 13:50:00,231.85,232.09,231.7,231.91,104191.0,223.7558,223.9874,223.611,223.8137,104191.0
2021-02-23 13:55:00,231.9,232.49,231.85,232.21,127987.0,223.804,224.3734,223.7558,224.1032,127987.0
2021-02-23 14:00:00,232.2,232.36,231.97,232.22,108973.0,224.0936,224.248,223.8716,224.1129,108973.0
2021-02-23 14:05:00,232.24,232.79,232.23,232.62,137726.0,224.1322,224.663,224.1225,224.4989,137726.0
2021-02-23 14:10:00,232.59,232.77,232.43,232.46,124891.0,224.4699,224.6437,224.3155,224.3445,124891.0
2021-02-23 14:15:00,232.46,232.57,232.09,232.28,114467.0,224.3445,224.4506,223.9874,224.1708,114467.0
2021-02-23 14:20:00,232.28,232.59,232.18,232.55,169512.0,224.1708,224.4699,224.0743,224.4313,169512.0
2021-02-23 14:25:00,232.55,232.71,232.49,232.55,115565.0,224.4313,224.5857,224.3734,224.4313,115565.0
2021-02-23 14:30:00,232.57,232.61,231.85,231.85,169223.0,224.4506,224.4892,223.7558,223.7558,169223.0
2021-02-23 14:35:00,231.84,232.16,231.8,231.93,141234.0,223.7461,224.0549,223.7075,223.833,141234.0
2021-02-23 14:40:00,231.93,232.25,231.84,232.05,91297.0,223.833,224.1418,223.7461,223.9488,91297.0
2021-02-23 14:45:00,232.05,232.51,232.04,232.38,122486.0,223.9488,224.3927,223.9391,224.2673,122486.0
2021-02-23 14:50:00,232.33,233.01,232.33,232.7,139411.0,224.219,224.8753,224.219,224.5761,139411.0
2021-02-23 14:55:00,232.7,233.04,232.55,232.99,121686.0,224.5761,224.9042,224.4313,224.856,121686.0
2021-02-23 15:00:00,233.0,233.27,232.92,233.13,175617.0,224.8656,225.1262,224.7884,224.9911,175617.0
2021-02-23 15:05:00,233.13,233.8,233.08,233.8,223134.0,224.9911,225.6377,224.9428,225.6377,223134.0
2021-02-23 15:10:00,233.8,234.24,233.43,233.86,238989.0,225.6377,226.0623,225.2806,225.6956,238989.0
2021-02-23 15:15:00,233.86,234.18,233.73,234.18,177933.0,225.6956,226.0044,225.5701,226.0044,177933.0
2021-02-23 15:20:00,234.2,234.46,234.17,234.23,233667.0,226.0237,226.2747,225.9948,226.0527,233667.0
2021-02-23 15:25:00,234.23,234.83,234.08,234.73,256497.0,226.0527,226.6317,225.9079,226.5352,256497.0
2021-02-23 15:30:00,234.73,234.79,234.08,234.11,320936.0,226.5352,226.5931,225.9079,225.9369,320936.0
2021-02-23 15:35:00,234.11,234.41,233.89,234.05,272468.0,225.9369,226.2264,225.7246,225.879,272468.0
2021-02-23 15:40:00,234.04,234.2,233.67,233.8,215903.0,225.8693,226.0237,225.5122,225.6377,215903.0
2021-02-23 15:45:00,233.78,234.05,233.68,233.94,224090.0,225.6184,225.879,225.5219,225.7728,224090.0
2021-02-23 15:50:00,233.97,234.04,233.23,233.33,378401.0,225.8018,225.8693,225.0876,225.1841,378401.0
2021-02-23 15:55:00,233.32,233.79,233.06,233.27,786576.0,225.1745,225.628,224.9235,225.1262,786576.0
2021-02-24 09:30:00,230.01,231.75,229.92,231.45,1038563.0,221.98,223.6593,221.8932,223.3697,1038563.0
2021-02-24 09:35:00,231.42,231.51,229.52,230.95,598782.0,223.3408,223.4276,221.5071,222.8872,598782.0
2021-02-24 09:40:00,231.0,231.23,230.25,230.4,510725.0,222.9354,223.1574,222.2116,222.3564,510725.0
2021-02-24 09:45:00,230.41,231.39,230.26,231.07,255889.0,222.366,223.3118,222.2213,223.003,255889.0
2021-02-24 09:50:00,231.03,231.25,230.43,230.74,273894.0,222.9644,223.1767,222.3853,222.6845,273894.0
2021-02-24 09:55:00,230.79,231.18,229.55,229.8,379729.0,222.7328,223.1092,221.5361,221.7773,379729.0
2021-02-24 10:00:00,229.83,230.22,229.33,229.36,495092.0,221.8063,222.1827,221.3237,221.3527,495092.0
2021-02-24 10:05:00,229.4,229.74,229.08,229.37,360030.0,221.3913,221.7194,221.0825,221.3624,360030.0
2021-02-24 10:10:00,229.34,229.67,229.0,229.28,381073.0,221.3334,221.6519,221.0053,221.2755,381073.0
2021-02-24 10:15:00,229.24,230.19,229.17,230.11,245540.0,221.2369,222.1537,221.1693,222.0765,245540.0
2021-02-24 10:20:00,230.11,231.15,229.93,231.1,257508.0,222.0765,223.0802,221.9028,223.032,257508.0
2021-02-24 10:25:00,231.08,231.58,230.97,231.21,210292.0,223.0127,223.4952,222.9065,223.1381,210292.0
2021-02-24 10:30:00,231.22,231.6,230.69,231.37,203995.0,223.1478,223.5145,222.6363,223.2925,203995.0
2021-02-24 10:35:00,231.37,231.37,229.91,230.44,353070.0,223.2925,223.2925,221.8835,222.395,353070.0
2021-02-24 10:40:00,230.43,230.49,230.04,230.37,193069.0,222.3853,222.4433,222.009,222.3274,193069.0
2021-02-24 10:45:00,230.34,230.6,230.14,230.51,169953.0,222.2985,222.5494,222.1055,222.4626,169953.0
2021-02-24 10:50:00,230.45,230.53,230.05,230.44,135828.0,222.4046,222.4819,222.0186,222.395,135828.0
2021-02-24 10:55:00,230.43,231.27,230.4,231.08,271419.0,222.3853,223.196,222.3564,223.0127,271419.0
2021-02-24 11:00:00,231.08,231.46,231.05,231.45,153165.0,223.0127,223.3794,222.9837,223.3697,153165.0
2021-02-24 11:05:00,231.47,231.57,230.94,231.44,285222.0,223.389,223.4855,222.8775,223.3601,285222.0
2021-02-24 11:10:00,231.45,231.63,231.25,231.3,200941.0,223.3697,223.5435,223.1767,223.225,200941.0
2021-02-24 11:15:00,231.31,231.68,231.3,231.56,179688.0,223.2346,223.5917,223.225,223.4759,179688.0
2021-02-24 11:20:00,231.58,232.01,231.48,231.97,254378.0,223.4952,223.9102,223.3987,223.8716,254378.0
2021-02-24 11:25:00,231.96,232.23,231.85,231.97,184779.0,223.8619,224.1225,223.7558,223.8716,184779.0
2021-02-24 11:30:00,232.03,232.22,231.77,232.01,161729.0,223.9295,224.1129,223.6786,223.9102,161729.0
2021-02-24 11:35:00,232.03,232.27,231.88,232.11,110763.0,223.9295,224.1611,223.7847,224.0067,110763.0
2021-02-24 11:40:00,232.13,232.17,231.72,231.81,139089.0,224.026,224.0646,223.6303,223.7172,139089.0
2021-02-24 11:45:00,231.84,231.97,231.65,231.84,242672.0,223.7461,223.8716,223.5628,223.7461,242672.0
2021-02-24 11:50:00,231.85,232.3,231.7,232.1,129110.0,223.7558,224.1901,223.611,223.997,129110.0
2021-02-24 11:55:00,232.13,232.22,231.89,231.97,101255.0,224.026,224.1129,223.7944,223.8716,101255.0
2021-02-24 12:00:00,232.01,232.35,232.01,232.16,141512.0,223.9102,224.2383,223.9102,224.0549,141512.0
2021-02-24 12:05:00,232.15,232.32,231.94,232.31,110896.0,224.0453,224.2094,223.8426,224.1997,110896.0
2021-02-24 12:10:00,232.34,232.39,232.04,232.36,119233.0,224.2287,224.2769,223.9391,224.248,119233.0
2021-02-24 12:15:00,232.38,232.65,232.08,232.63,268469.0,224.2673,224.5278,223.9777,224.5085,268469.0
2021-02-24 12:20:00,232.62,232.66,232.18,232.3,138634.0,224.4989,224.5375,224.0743,224.1901,138634.0
2021-02-24 12:25:00,232.28,232.37,232.09,232.34,109989.0,224.1708,224.2576,223.9874,224.2287,109989.0
2021-02-24 12:30:00,232.39,232.66,232.28,232.55,151398.0,224.2769,224.5375,224.1708,224.4313,151398.0
2021-02-24 12:35:00,232.55,232.79,232.5,232.77,121633.0,224.4313,224.663,224.3831,224.6437,121633.0
2021-02-24 12:40:00,232.79,232.88,232.71,232.79,115428.0,224.663,224.7498,224.5857,224.663,115428.0
2021-02-24 12:45:00,232.77,232.9,232.49,232.58,139526.0,224.6437,224.7691,224.3734,224.4603,139526.0
2021-02-24 12:50:00,232.61,232.92,232.41,232.47,190789.0,224.4892,224.7884,224.2962,224.3541,190789.0
2021-02-24 12:55:00,232.45,233.05,232.44,233.02,219396.0,224.3348,224.9139,224.3252,224.8849,219396.0
2021-02-24 13:00:00,233.02,233.05,232.26,232.44,221674.0,224.8849,224.9139,224.1515,224.3252,221674.0
2021-02-24 13:05:00,232.42,232.86,232.36,232.83,170476.0,224.3059,224.7305,224.248,224.7016,170476.0
2021-02-24 13:10:00,232.84,233.31,232.76,233.31,151497.0,224.7112,225.1648,224.634,225.1648,151497.0
2021-02-24 13:15:00,233.32,233.43,233.13,233.18,122326.0,225.1745,225.2806,224.9911,225.0393,122326.0
2021-02-24 13:20:00,233.2,233.25,233.04,233.22,101747.0,225.0586,225.1069,224.9042,225.0779,101747.0
2021-02-24 13:25:00,233.2,233.44,233.14,233.27,127228.0,225.0586,225.2903,225.0007,225.1262,127228.0
2021-02-24 13:30:00,233.32,233.68,233.19,233.63,154246.0,225.1745,225.5219,225.049,225.4736,154246.0
2021-02-24 13:35:00,233.65,233.89,233.53,233.71,121437.0,225.4929,225.7246,225.3771,225.5508,121437.0
2021-02-24 13:40:00,233.7,233.91,233.3,233.86,154589.0,225.5412,225.7439,225.1551,225.6956,154589.0
2021-02-24 13:45:00,233.86,234.09,233.68,233.94,182560.0,225.6956,225.9176,225.5219,225.7728,182560.0
2021-02-24 13:50:00,233.94,234.1,233.68,233.71,112932.0,225.7728,225.9272,225.5219,225.5508,112932.0
2021-02-24 13:55:00,233.7,234.19,233.63,234.11,169418.0,225.5412,226.0141,225.4736,225.9369,169418.0
2021-02-24 14:00:00,234.11,234.18,233.85,233.93,144198.0,225.9369,226.0044,225.6859,225.7632,144198.0
2021-02-24 14:05:00,233.93,233.93,233.47,233.79,128575.0,225.7632,225.7632,225.3192,225.628,128575.0
2021-02-24 14:10:00,233.8,233.99,233.58,233.67,119736.0,225.6377,225.8211,225.4254,225.5122,119736.0
2021-02-24 14:15:00,233.68,233.8,233.52,233.62,160797.0,225.5219,225.6377,225.3675,225.464,160797.0
2021-02-24 14:20:00,233.64,233.86,233.54,233.77,122597.0,225.4833,225.6956,225.3868,225.6087,122597.0
2021-02-24 14:25:00,233.77,233.91,233.69,233.72,85521.0,225.6087,225.7439,225.5315,225.5605,85521.0
2021-02-24 14:30:00,233.73,233.89,233.52,233.74,102571.0,225.5701,225.7246,225.3675,225.5798,102571.0
2021-02-24 14:35:00,233.76,233.9,233.64,233.89,77475.0,225.5991,225.7342,225.4833,225.7246,77475.0
2021-02-24 14:40:00,233.89,234.19,233.88,234.16,141922.0,225.7246,226.0141,225.7149,225.9851,141922.0
2021-02-24 14:45:00,234.16,234.17,233.69,233.73,120885.0,225.9851,225.9948,225.5315,225.5701,120885.0
2021-02-24 14:50:00,233.74,234.02,233.69,233.77,80874.0,225.5798,225.85,225.5315,225.6087,80874.0
2021-02-24 14:55:00,233.75,233.86,233.67,233.71,70966.0,225.5894,225.6956,225.5122,225.5508,70966.0
2021-02-24 15:00:00,233.72,233.94,233.7,233.85,88129.0,225.5605,225.7728,225.5412,225.6859,88129.0
2021-02-24 15:05:00,233.86,234.06,233.68,234.01,118001.0,225.6956,225.8886,225.5219,225.8404,118001.0
2021-02-24 15:10:00,234.0,234.33,233.94,234.33,125418.0,225.8307,226.1492,225.7728,226.1492,125418.0
2021-02-24 15:15:00,234.33,234.4,233.96,234.01,115746.0,226.1492,226.2167,225.7921,225.8404,115746.0
2021-02-24 15:20:00,234.0,234.41,233.93,234.39,198472.0,225.8307,226.2264,225.7632,226.2071,198472.0
2021-02-24 15:25:00,234.38,234.83,234.21,234.77,208773.0,226.1974,226.6317,226.0334,226.5738,208773.0
2021-02-24 15:30:00,234.79,235.14,234.68,235.12,258116.0,226.5931,226.9309,226.487,226.9116,258116.0
2021-02-24 15:35:00,235.11,235.2,234.91,234.96,306075.0,226.902,226.9888,226.7089,226.7572,306075.0
2021-02-24 15:40:00,234.97,235.01,234.39,234.44,291427.0,226.7668,226.8055,226.2071,226.2554,291427.0
2021-02-24 15:45:00,234.44,234.78,234.4,234.5,237923.0,226.2554,226.5835,226.2167,226.3133,237923.0
2021-02-24 15:50:00,234.51,235.08,234.39,234.74,392056.0,226.3229,226.873,226.2071,226.5449,392056.0
2021-02-24 15:55:00,234.77,234.97,234.39,234.54,971392.0,226.5738,226.7668,226.2071,226.3519,971392.0
2021-02-25 09:30:00,232.2,234.08,232.06,233.32,815085.0,224.0936,225.9079,223.9584,225.1745,815085.0
2021-02-25 09:35:00,233.34,234.21,233.3,233.53,443124.0,225.1938,226.0334,225.1551,225.3771,443124.0
2021-02-25 09:40:00,233.55,234.59,233.52,233.87,202250.0,225.3964,226.4001,225.3675,225.7052,202250.0
2021-02-25 09:45:00,233.88,234.2,233.6,233.79,177997.0,225.7149,226.0237,225.4447,225.628,177997.0
2021-02-25 09:50:00,233.8,234.16,233.6,234.14,222956.0,225.6377,225.9851,225.4447,225.9658,222956.0
2021-02-25 09:55:00,234.11,234.43,233.88,234.2,161104.0,225.9369,226.2457,225.7149,226.0237,161104.0
2021-02-25 10:00:00,234.2,234.23,233.63,233.76,223184.0,226.0237,226.0527,225.4736,225.5991,223184.0
2021-02-25 10:05:00,233.72,233.77,232.66,232.89,409449.0,225.5605,225.6087,224.5375,224.7595,409449.0
2021-02-25 10:10:00,232.92,233.49,232.52,232.75,307610.0,224.7884,225.3385,224.4024,224.6244,307610.0
2021-02-25 10:15:00,232.74,233.29,232.72,233.04,278309.0,224.6147,225.1455,224.5954,224.9042,278309.0
2021-02-25 10:20:00,233.03,233.83,233.02,233.21,178837.0,224.8946,225.6666,224.8849,225.0683,178837.0
2021-02-25 10:25:00,233.24,233.24,232.53,232.83,225563.0,225.0972,225.0972,224.412,224.7016,225563.0
2021-02-25 10:30:00,232.83,232.92,232.4,232.56,295101.0,224.7016,224.7884,224.2866,224.441,295101.0
2021-02-25 10:35:00,232.58,232.59,232.03,232.17,335969.0,224.4603,224.4699,223.9295,224.0646,335969.0
2021-02-25 10:40:00,232.17,232.3,231.76,232.05,320927.0,224.0646,224.1901,223.6689,223.9488,320927.0
2021-02-25 10:45:00,232.03,232.31,231.59,232.25,433205.0,223.9295,224.1997,223.5048,224.1418,433205.0
2021-02-25 10:50:00,232.27,232.79,231.8,232.73,245053.0,224.1611,224.663,223.7075,224.605,245053.0
2021-02-25 10:55:00,232.72,233.11,232.61,233.11,180728.0,224.5954,224.9718,224.4892,224.9718,180728.0
2021-02-25 11:00:00,233.08,233.39,232.69,232.99,168326.0,224.9428,225.242,224.5664,224.856,168326.0
2021-02-25 11:05:00,233.0,234.03,232.87,233.78,265647.0,224.8656,225.8597,224.7402,225.6184,265647.0
2021-02-25 11:10:00,233.81,234.1,233.71,233.71,201493.0,225.6473,225.9272,225.5508,225.5508,201493.0
2021-02-25 11:15:00,233.71,234.04,233.47,233.69,191041.0,225.5508,225.8693,225.3192,225.5315,191041.0
2021-02-25 11:20:00,233.7,233.83,232.65,232.83,233775.0,225.5412,225.6666,224.5278,224.7016,233775.0
2021-02-25 11:25:00,232.81,232.89,232.13,232.31,207356.0,224.6823,224.7595,224.026,224.1997,207356.0
2021-02-25 11:30:00,232.31,232.49,232.11,232.3,188598.0,224.1997,224.3734,224.0067,224.1901,188598.0
2021-02-25 11:35:00,232.29,232.44,231.78,232.03,350503.0,224.1804,224.3252,223.6882,223.9295,350503.0
2021-02-25 11:40:00,232.03,232.07,231.52,231.77,247271.0,223.9295,223.9681,223.4373,223.6786,247271.0
2021-02-25 11:45:00,231.78,231.92,231.36,231.36,308075.0,223.6882,223.8233,223.2829,223.2829,308075.0
2021-02-25 11:50:00,231.37,231.71,231.0,231.34,292252.0,223.2925,223.6207,222.9354,223.2636,292252.0
2021-02-25 11:55:00,231.31,231.43,230.48,230.62,352745.0,223.2346,223.3504,222.4336,222.5687,352745.0
2021-02-25 12:00:00,230.63,230.74,230.33,230.61,352438.0,222.5784,222.6845,222.2888,222.5591,352438.0
2021-02-25 12:05:00,230.61,230.99,230.26,230.76,232979.0,222.5591,222.9258,222.2213,222.7038,232979.0
2021-02-25 12:10:00,230.74,231.25,230.09,231.07,299817.0,222.6845,223.1767,222.0572,223.003,299817.0
2021-02-25 12:15:00,231.06,231.19,230.47,230.48,396129.0,222.9934,223.1188,222.4239,222.4336,396129.0
2021-02-25 12:20:00,230.51,230.56,230.09,230.25,347832.0,222.4626,222.5108,222.0572,222.2116,347832.0
2021-02-25 12:25:00,230.28,230.34,229.99,230.01,585090.0,222.2406,222.2985,221.9607,221.98,585090.0
2021-02-25 12:30:00,230.0,230.17,229.68,229.93,675512.0,221.9704,222.1344,221.6615,221.9028,675512.0
2021-02-25 12:35:00,229.98,230.42,229.78,230.34,320156.0,221.9511,222.3757,221.758,222.2985,320156.0
2021-02-25 12:40:00,230.35,230.5,229.91,230.02,214317.0,222.3081,222.4529,221.8835,221.9897,214317.0
2021-02-25 12:45:00,230.01,230.45,229.69,229.72,256172.0,221.98,222.4046,221.6712,221.7001,256172.0
2021-02-25 12:50:00,229.74,229.94,229.32,229.56,427707.0,221.7194,221.9125,221.3141,221.5457,427707.0
2021-02-25 12:55:00,229.58,229.87,229.29,229.44,384297.0,221.565,221.8449,221.2851,221.4299,384297.0
2021-02-25 13:00:00,229.44,229.98,228.5,229.92,460572.0,221.4299,221.9511,220.5227,221.8932,460572.0
2021-02-25 13:05:00,229.93,230.67,229.39,230.62,315838.0,221.9028,222.617,221.3817,222.5687,315838.0
2021-02-25 13:10:00,230.58,230.89,229.99,230.47,218614.0,222.5301,222.8293,221.9607,222.4239,218614.0
2021-02-25 13:15:00,230.47,230.57,229.94,230.51,246420.0,222.4239,222.5205,221.9125,222.4626,246420.0
2021-02-25 13:20:00,230.52,230.91,230.05,230.38,191556.0,222.4722,222.8486,222.0186,222.3371,191556.0
2021-02-25 13:25:00,230.38,230.62,230.0,230.36,210594.0,222.3371,222.5687,221.9704,222.3178,210594.0
2021-02-25 13:30:00,230.34,230.44,229.82,230.14,260365.0,222.2985,222.395,221.7966,222.1055,260365.0
2021-02-25 13:35:00,230.16,230.4,229.88,230.38,181837.0,222.1248,222.3564,221.8545,222.3371,181837.0
2021-02-25 13:40:00,230.39,230.75,230.07,230.35,151572.0,222.3467,222.6942,222.0379,222.3081,151572.0
2021-02-25 13:45:00,230.35,230.41,229.92,230.25,265214.0,222.3081,222.366,221.8932,222.2116,265214.0
2021-02-25 13:50:00,230.24,230.54,230.0,230.23,281157.0,222.202,222.4915,221.9704,222.1923,281157.0
2021-02-25 13:55:00,230.22,230.81,230.11,230.65,252256.0,222.1827,222.7521,222.0765,222.5977,252256.0
2021-02-25 14:00:00,230.63,231.24,230.58,231.18,156160.0,222.5784,223.1671,222.5301,223.1092,156160.0
2021-02-25 14:05:00,231.18,231.62,231.12,231.57,171787.0,223.1092,223.5338,223.0513,223.4855,171787.0
2021-02-25 14:10:00,231.57,231.9,231.52,231.65,186524.0,223.4855,223.804,223.4373,223.5628,186524.0
2021-02-25 14:15:00,231.68,231.91,231.39,231.7,167959.0,223.5917,223.8137,223.3118,223.611,167959.0
2021-02-25 14:20:00,231.67,232.15,231.49,232.03,224433.0,223.5821,224.0453,223.4083,223.9295,224433.0
2021-02-25 14:25:00,232.02,232.29,231.85,232.08,175516.0,223.9198,224.1804,223.7558,223.9777,175516.0
2021-02-25 14:30:00,232.05,232.09,231.51,231.53,122582.0,223.9488,223.9874,223.4276,223.4469,122582.0
2021-02-25 14:35:00,231.54,231.6,231.01,231.06,114900.0,223.4566,223.5145,222.9451,222.9934,114900.0
2021-02-25 14:40:00,231.09,231.24,230.77,230.95,148866.0,223.0223,223.1671,222.7135,222.8872,148866.0
2021-02-25 14:45:00,230.93,231.1,230.52,230.72,170278.0,222.8679,223.032,222.4722,222.6652,170278.0
2021-02-25 14:50:00,230.75,230.95,230.17,230.25,139631.0,222.6942,222.8872,222.1344,222.2116,139631.0
2021-02-25 14:55:00,230.26,230.5,230.15,230.19,171158.0,222.2213,222.4529,222.1151,222.1537,171158.0
2021-02-25 15:00:00,230.17,230.37,229.94,230.01,271959.0,222.1344,222.3274,221.9125,221.98,271959.0
2021-02-25 15:05:00,230.01,230.19,229.47,229.53,384950.0,221.98,222.1537,221.4589,221.5168,384950.0
2021-02-25 15:10:00,229.52,230.02,229.2,229.33,318846.0,221.5071,221.9897,221.1983,221.3237,318846.0
2021-02-25 15:15:00,229.31,229.41,229.0,229.07,465834.0,221.3044,221.401,221.0053,221.0728,465834.0
2021-02-25 15:20:00,229.06,229.32,228.75,228.83,354353.0,221.0632,221.3141,220.764,220.8412,354353.0
2021-02-25 15:25:00,228.84,229.39,228.81,228.99,363623.0,220.8509,221.3817,220.8219,220.9956,363623.0
2021-02-25 15:30:00,228.99,229.4,228.61,228.62,412671.0,220.9956,221.3913,220.6289,220.6385,412671.0
2021-02-25 15:35:00,228.6,228.75,227.88,228.32,638568.0,220.6192,220.764,219.9244,220.349,638568.0
2021-02-25 15:40:00,228.33,229.23,227.95,229.14,564071.0,220.3587,221.2272,219.9919,221.1404,564071.0
2021-02-25 15:45:00,229.16,230.26,229.01,230.07,457616.0,221.1597,222.2213,221.0149,222.0379,457616.0
2021-02-25 15:50:00,230.09,230.67,229.52,229.8,1036581.0,222.0572,222.617,221.5071,221.7773,1036581.0
2021-02-25 15:55:00,229.77,229.87,228.78,228.78,1557101.0,221.7484,221.8449,220.7929,220.7929,1557101.0
2021-02-26 09:30:00,231.55,232.3,231.01,232.05,868037.0,223.4662,224.1901,222.9451,223.9488,868037.0
2021-02-26 09:35:00,232.05,232.6,231.68,232.54,382532.0,223.9488,224.4796,223.5917,224.4217,382532.0
2021-02-26 09:40:00,232.57,233.16,231.69,232.0,393993.0,224.4506,225.02,223.6014,223.9005,393993.0
2021-02-26 09:45:00,232.03,232.5,231.08,231.33,330818.0,223.9295,224.3831,223.0127,223.2539,330818.0
2021-02-26 09:50:00,231.35,231.47,230.32,230.53,590711.0,223.2732,223.389,222.2792,222.4819,590711.0
2021-02-26 09:55:00,230.53,231.31,230.1,231.18,481055.0,222.4819,223.2346,222.0669,223.1092,481055.0
2021-02-26 10:00:00,231.21,231.64,230.58,231.54,417299.0,223.1381,223.5531,222.5301,223.4566,417299.0
2021-02-26 10:05:00,231.53,232.02,230.75,230.79,265074.0,223.4469,223.9198,222.6942,222.7328,265074.0
2021-02-26 10:10:00,230.77,231.5,230.1,231.4,313318.0,222.7135,223.418,222.0669,223.3215,313318.0
2021-02-26 10:15:00,231.38,231.76,230.67,231.51,245004.0,223.3022,223.6689,222.617,223.4276,245004.0
2021-02-26 10:20:00,231.54,231.91,231.04,231.14,192616.0,223.4566,223.8137,222.974,223.0706,192616.0
2021-02-26 10:25:00,231.2,231.78,229.77,229.94,318523.0,223.1285,223.6882,221.7484,221.9125,318523.0
2021-02-26 10:30:00,229.93,230.6,229.75,229.84,272009.0,221.9028,222.5494,221.7291,221.8159,272009.0
2021-02-26 10:35:00,229.86,231.55,229.54,231.28,283049.0,221.8352,223.4662,221.5264,223.2057,283049.0
2021-02-26 10:40:00,231.33,232.37,231.19,232.18,326796.0,223.2539,224.2576,223.1188,224.0743,326796.0
2021-02-26 10:45:00,232.19,233.07,232.16,232.86,291911.0,224.0839,224.9332,224.0549,224.7305,291911.0
2021-02-26 10:50:00,232.86,233.31,232.34,233.11,322270.0,224.7305,225.1648,224.2287,224.9718,322270.0
2021-02-26 10:55:00,233.09,233.19,232.58,232.94,271751.0,224.9525,225.049,224.4603,224.8077,271751.0
2021-02-26 11:00:00,232.95,233.51,232.55,233.37,261599.0,224.8174,225.3578,224.4313,225.2227,261599.0
2021-02-26 11:05:00,233.35,233.41,232.82,232.98,224736.0,225.2034,225.2613,224.6919,224.8463,224736.0
2021-02-26 11:10:00,232.97,233.15,232.19,232.29,202478.0,224.8367,225.0104,224.0839,224.1804,202478.0
2021-02-26 11:15:00,232.31,232.71,231.89,232.06,181078.0,224.1997,224.5857,223.7944,223.9584,181078.0
2021-02-26 11:20:00,232.05,232.1,231.41,231.66,168537.0,223.9488,223.997,223.3311,223.5724,168537.0
2021-02-26 11:25:00,231.67,232.02,231.5,231.77,131064.0,223.5821,223.9198,223.418,223.6786,131064.0
2021-02-26 11:30:00,231.76,232.8,231.6,232.75,184268.0,223.6689,224.6726,223.5145,224.6244,184268.0
2021-02-26 11:35:00,232.77,233.42,232.72,233.31,164652.0,224.6437,225.271,224.5954,225.1648,164652.0
2021-02-26 11:40:00,233.3,233.51,233.07,233.37,179473.0,225.1551,225.3578,224.9332,225.2227,179473.0
2021-02-26 11:45:00,233.37,233.59,232.85,233.45,161974.0,225.2227,225.435,224.7209,225.2999,161974.0
2021-02-26 11:50:00,233.49,233.81,233.29,233.54,204257.0,225.3385,225.6473,225.1455,225.3868,204257.0
2021-02-26 11:55:00,233.54,233.54,233.19,233.36,178319.0,225.3868,225.3868,225.049,225.2131,178319.0
2021-02-26 12:00:00,233.45,233.55,233.14,233.26,123584.0,225.2999,225.3964,225.0007,225.1165,123584.0
2021-02-26 12:05:00,233.24,234.21,232.63,234.13,226647.0,225.0972,226.0334,224.5085,225.9562,226647.0
2021-02-26 12:10:00,234.13,235.0,234.1,234.71,278954.0,225.9562,226.7958,225.9272,226.5159,278954.0
2021-02-26 12:15:00,234.67,235.17,234.43,235.13,272801.0,226.4773,226.9599,226.2457,226.9213,272801.0
2021-02-26 12:20:00,235.15,235.19,234.83,235.04,177691.0,226.9406,226.9792,226.6317,226.8344,177691.0
2021-02-26 12:25:00,235.04,235.1,234.49,234.67,182519.0,226.8344,226.8923,226.3036,226.4773,182519.0
2021-02-26 12:30:00,234.73,235.06,234.66,234.74,202293.0,226.5352,226.8537,226.4677,226.5449,202293.0
2021-02-26 12:35:00,234.72,234.83,234.15,234.18,136632.0,226.5256,226.6317,225.9755,226.0044,136632.0
2021-02-26 12:40:00,234.22,234.41,234.02,234.28,136419.0,226.043,226.2264,225.85,226.1009,136419.0
2021-02-26 12:45:00,234.3,234.38,234.05,234.14,195381.0,226.1202,226.1974,225.879,225.9658,195381.0
2021-02-26 12:50:00,234.12,234.71,233.9,234.43,135444.0,225.9465,226.5159,225.7342,226.2457,135444.0
2021-02-26 12:55:00,234.42,234.45,233.78,233.97,105028.0,226.236,226.265,225.6184,225.8018,105028.0
2021-02-26 13:00:00,234.02,234.02,233.27,233.57,127439.0,225.85,225.85,225.1262,225.4157,127439.0
2021-02-26 13:05:00,233.56,234.13,233.26,234.07,113333.0,225.4061,225.9562,225.1165,225.8983,113333.0
2021-02-26 13:10:00,234.07,234.13,233.72,233.93,90465.0,225.8983,225.9562,225.5605,225.7632,90465.0
2021-02-26 13:15:00,233.95,234.32,233.81,234.13,109169.0,225.7825,226.1395,225.6473,225.9562,109169.0
2021-02-26 13:20:00,234.13,234.86,234.13,234.79,108457.0,225.9562,226.6607,225.9562,226.5931,108457.0
2021-02-26 13:25:00,234.82,235.21,234.77,235.03,160903.0,226.6221,226.9985,226.5738,226.8248,160903.0
2021-02-26 13:30:00,235.06,235.15,234.54,234.69,120920.0,226.8537,226.9406,226.3519,226.4966,120920.0
2021-02-26 13:35:00,234.69,234.75,234.04,234.15,158276.0,226.4966,226.5545,225.8693,225.9755,158276.0
2021-02-26 13:40:00,234.12,234.21,233.79,234.18,111105.0,225.9465,226.0334,225.628,226.0044,111105.0
2021-02-26 13:45:00,234.18,234.61,233.18,233.59,209891.0,226.0044,226.4194,225.0393,225.435,209891.0
2021-02-26 13:50:00,233.59,233.62,232.92,233.17,284593.0,225.435,225.464,224.7884,225.0297,284593.0
2021-02-26 13:55:00,233.17,233.64,233.04,233.24,119338.0,225.0297,225.4833,224.9042,225.0972,119338.0
2021-02-26 14:00:00,233.25,233.71,232.85,232.86,127237.0,225.1069,225.5508,224.7209,224.7305,127237.0
2021-02-26 14:05:00,232.92,233.3,232.74,233.07,132218.0,224.7884,225.1551,224.6147,224.9332,132218.0
2021-02-26 14:10:00,233.02,233.48,232.9,233.41,101581.0,224.8849,225.3289,224.7691,225.2613,101581.0
2021-02-26 14:15:00,233.36,233.71,232.83,232.92,126718.0,225.2131,225.5508,224.7016,224.7884,126718.0
2021-02-26 14:20:00,232.91,233.57,232.85,233.14,144455.0,224.7788,225.4157,224.7209,225.0007,144455.0
2021-02-26 14:25:00,233.12,233.62,233.11,233.49,111871.0,224.9814,225.464,224.9718,225.3385,111871.0
2021-02-26 14:30:00,233.49,234.04,233.17,234.01,177373.0,225.3385,225.8693,225.0297,225.8404,177373.0
2021-02-26 14:35:00,234.01,234.14,233.84,233.98,139543.0,225.8404,225.9658,225.6763,225.8114,139543.0
2021-02-26 14:40:00,233.97,234.15,233.48,233.7,170909.0,225.8018,225.9755,225.3289,225.5412,170909.0
2021-02-26 14:45:00,233.71,234.45,233.7,234.19,190748.0,225.5508,226.265,225.5412,226.0141,190748.0
2021-02-26 14:50:00,234.16,234.29,233.84,233.99,138887.0,225.9851,226.1106,225.6763,225.8211,138887.0
2021-02-26 14:55:00,234.02,234.26,233.79,233.92,168215.0,225.85,226.0816,225.628,225.7535,168215.0
2021-02-26 15:00:00,233.9,234.64,233.9,234.52,155708.0,225.7342,226.4484,225.7342,226.3326,155708.0
2021-02-26 15:05:00,234.54,235.25,234.31,235.05,251360.0,226.3519,227.0371,226.1299,226.8441,251360.0
2021-02-26 15:10:00,235.06,235.17,234.61,234.73,209393.0,226.8537,226.9599,226.4194,226.5352,209393.0
2021-02-26 15:15:00,234.74,235.09,234.65,234.74,151038.0,226.5449,226.8827,226.458,226.5449,151038.0
2021-02-26 15:20:00,234.74,234.99,234.21,234.27,186436.0,226.5449,226.7861,226.0334,226.0913,186436.0
2021-02-26 15:25:00,234.26,234.32,233.41,233.48,226836.0,226.0816,226.1395,225.2613,225.3289,226836.0
2021-02-26 15:30:00,233.46,233.61,233.01,233.23,230926.0,225.3096,225.4543,224.8753,225.0876,230926.0
2021-02-26 15:35:00,233.25,233.59,233.08,233.48,171392.0,225.1069,225.435,224.9428,225.3289,171392.0
2021-02-26 15:40:00,233.48,234.38,233.35,234.11,251613.0,225.3289,226.1974,225.2034,225.9369,251613.0
2021-02-26 15:45:00,234.11,235.18,234.11,235.09,449576.0,225.9369,226.9695,225.9369,226.8827,449576.0
2021-02-26 15:50:00,235.08,235.37,233.08,233.09,882305.0,226.873,227.1529,224.9428,224.9525,882305.0
2021-02-26 15:55:00,233.14,233.6,232.18,232.19,1578579.0,225.0007,225.4447,224.0743,224.0839,1578579.0
2021-03-01 09:30:00,235.9,236.3,234.22,234.23,1035073.0,227.6644,228.0504,226.043,226.0527,1035073.0
2021-03-01 09:35:00,234.23,234.43,233.15,233.8,473550.0,226.0527,226.2457,225.0104,225.6377,473550.0
2021-03-01 09:40:00,233.86,234.33,233.5,234.2,331436.0,225.6956,226.1492,225.3482,226.0237,331436.0
2021-03-01 09:45:00,234.2,234.84,234.19,234.28,335637.0,226.0237,226.6414,226.0141,226.1009,335637.0
2021-03-01 09:50:00,234.3,235.28,234.13,235.01,327908.0,226.1202,227.066,225.9562,226.8055,327908.0
2021-03-01 09:55:00,235.02,235.6,235.02,235.54,296937.0,226.8151,227.3749,226.8151,227.3169,296937.0
2021-03-01 10:00:00,235.59,235.8,235.04,235.47,310078.0,227.3652,227.5679,226.8344,227.2494,310078.0
2021-03-01 10:05:00,235.47,235.64,234.8,235.39,294421.0,227.2494,227.4135,226.6028,227.1722,294421.0
2021-03-01 10:10:00,235.39,236.27,235.39,236.26,496454.0,227.1722,228.0215,227.1722,228.0118,496454.0
2021-03-01 10:15:00,236.27,236.62,235.9,236.58,301744.0,228.0215,228.3592,227.6644,228.3206,301744.0
2021-03-01 10:20:00,236.6,236.67,236.08,236.24,193325.0,228.3399,228.4075,227.8381,227.9925,193325.0
2021-03-01 10:25:00,236.22,236.36,235.74,235.78,191899.0,227.9732,228.1083,227.51,227.5486,191899.0
2021-03-01 10:30:00,235.77,236.13,235.65,235.85,144151.0,227.5389,227.8863,227.4231,227.6161,144151.0
2021-03-01 10:35:00,235.85,236.19,235.68,236.15,213954.0,227.6161,227.9443,227.4521,227.9057,213954.0
2021-03-01 10:40:00,236.15,236.36,236.02,236.26,195133.0,227.9057,228.1083,227.7802,228.0118,195133.0
2021-03-01 10:45:00,236.27,236.41,236.14,236.27,162672.0,228.0215,228.1566,227.896,228.0215,162672.0
2021-03-01 10:50:00,236.26,236.45,236.07,236.32,147084.0,228.0118,228.1952,227.8284,228.0697,147084.0
2021-03-01 10:55:00,236.3,236.58,236.18,236.58,200562.0,228.0504,228.3206,227.9346,228.3206,200562.0
2021-03-01 11:00:00,236.58,236.7,236.22,236.26,189383.0,228.3206,228.4365,227.9732,228.0118,189383.0
2021-03-01 11:05:00,236.26,236.59,236.17,236.48,116862.0,228.0118,228.3303,227.925,228.2241,116862.0
2021-03-01 11:10:00,236.48,236.63,236.39,236.44,113257.0,228.2241,228.3689,228.1373,228.1855,113257.0
2021-03-01 11:15:00,236.46,236.57,236.24,236.54,105144.0,228.2048,228.311,227.9925,228.282,105144.0
2021-03-01 11:20:00,236.54,236.63,236.39,236.62,119931.0,228.282,228.3689,228.1373,228.3592,119931.0
2021-03-01 11:25:00,236.61,236.7,236.37,236.45,160873.0,228.3496,228.4365,228.118,228.1952,160873.0
2021-03-01 11:30:00,236.46,236.64,236.28,236.61,143233.0,228.2048,228.3785,228.0311,228.3496,143233.0
2021-03-01 11:35:00,236.61,236.82,236.43,236.65,197224.0,228.3496,228.5523,228.1759,228.3882,197224.0
2021-03-01 11:40:00,236.63,237.04,236.58,237.04,235801.0,228.3689,228.7646,228.3206,228.7646,235801.0
2021-03-01 11:45:00,237.05,237.22,236.93,237.19,180940.0,228.7742,228.9383,228.6584,228.9093,180940.0
2021-03-01 11:50:00,237.18,237.25,236.92,236.94,129816.0,228.8997,228.9672,228.6488,228.6681,129816.0
2021-03-01 11:55:00,236.94,237.06,236.92,236.94,142594.0,228.6681,228.7839,228.6488,228.6681,142594.0
2021-03-01 12:00:00,236.95,237.02,236.85,236.95,121082.0,228.6777,228.7453,228.5812,228.6777,121082.0
2021-03-01 12:05:00,236.94,237.14,236.79,237.09,168126.0,228.6681,228.8611,228.5233,228.8128,168126.0
2021-03-01 12:10:00,237.08,237.08,236.79,236.88,109224.0,228.8032,228.8032,228.5233,228.6102,109224.0
2021-03-01 12:15:00,236.88,236.89,236.57,236.65,138717.0,228.6102,228.6198,228.311,228.3882,138717.0
2021-03-01 12:20:00,236.65,237.02,236.65,236.98,112195.0,228.3882,228.7453,228.3882,228.7067,112195.0
2021-03-01 12:25:00,236.97,237.07,236.85,236.94,159014.0,228.697,228.7935,228.5812,228.6681,159014.0
2021-03-01 12:30:00,236.95,237.06,236.88,237.03,94171.0,228.6777,228.7839,228.6102,228.7549,94171.0
2021-03-01 12:35:00,237.03,237.04,236.73,236.77,97110.0,228.7549,228.7646,228.4654,228.504,97110.0
2021-03-01 12:40:00,236.79,237.0,236.7,236.97,89739.0,228.5233,228.726,228.4365,228.697,89739.0
2021-03-01 12:45:00,236.97,236.98,236.77,236.82,74513.0,228.697,228.7067,228.504,228.5523,74513.0
2021-03-01 12:50:00,236.82,236.84,236.45,236.51,108169.0,228.5523,228.5716,228.1952,228.2531,108169.0
2021-03-01 12:55:00,236.51,236.51,236.13,236.28,143566.0,228.2531,228.2531,227.8863,228.0311,143566.0
2021-03-01 13:00:00,236.3,236.5,236.24,236.38,88870.0,228.0504,228.2434,227.9925,228.1276,88870.0
2021-03-01 13:05:00,236.37,236.5,236.18,236.26,116534.0,228.118,228.2434,227.9346,228.0118,116534.0
2021-03-01 13:10:00,236.26,236.38,236.06,236.21,100600.0,228.0118,228.1276,227.8188,227.9636,100600.0
2021-03-01 13:15:00,236.23,236.38,236.06,236.36,88159.0,227.9829,228.1276,227.8188,228.1083,88159.0
2021-03-01 13:20:00,236.36,236.57,236.33,236.53,104493.0,228.1083,228.311,228.0794,228.2724,104493.0
2021-03-01 13:25:00,236.53,236.58,236.37,236.4,101784.0,228.2724,228.3206,228.118,228.1469,101784.0
2021-03-01 13:30:00,236.41,236.62,236.38,236.49,117363.0,228.1566,228.3592,228.1276,228.2338,117363.0
2021-03-01 13:35:00,236.5,236.58,236.32,236.45,105922.0,228.2434,228.3206,228.0697,228.1952,105922.0
2021-03-01 13:40:00,236.45,236.6,236.32,236.58,106151.0,228.1952,228.3399,228.0697,228.3206,106151.0
2021-03-01 13:45:00,236.6,236.76,236.39,236.67,201045.0,228.3399,228.4944,228.1373,228.4075,201045.0
2021-03-01 13:50:00,236.67,236.75,236.34,236.4,102638.0,228.4075,228.4847,228.089,228.1469,102638.0
2021-03-01 13:55:00,236.39,236.56,236.27,236.55,93857.0,228.1373,228.3013,228.0215,228.2917,93857.0
2021-03-01 14:00:00,236.58,236.66,236.44,236.65,116639.0,228.3206,228.3978,228.1855,228.3882,116639.0
2021-03-01 14:05:00,236.63,237.1,236.45,236.78,233293.0,228.3689,228.8225,228.1952,228.5137,233293.0
2021-03-01 14:10:00,236.79,236.96,236.7,236.76,273032.0,228.5233,228.6874,228.4365,228.4944,273032.0
2021-03-01 14:15:00,236.75,236.87,236.72,236.8,119617.0,228.4847,228.6005,228.4558,228.533,119617.0
2021-03-01 14:20:00,236.78,236.91,236.76,236.79,125047.0,228.5137,228.6391,228.4944,228.5233,125047.0
2021-03-01 14:25:00,236.77,236.89,236.76,236.8,86915.0,228.504,228.6198,228.4944,228.533,86915.0
2021-03-01 14:30:00,236.81,236.87,236.73,236.83,141222.0,228.5426,228.6005,228.4654,228.5619,141222.0
2021-03-01 14:35:00,236.83,236.9,236.72,236.76,127409.0,228.5619,228.6295,228.4558,228.4944,127409.0
2021-03-01 14:40:00,236.76,237.03,236.74,237.02,162980.0,228.4944,228.7549,228.4751,228.7453,162980.0
2021-03-01 14:45:00,237.02,237.09,236.91,237.0,121944.0,228.7453,228.8128,228.6391,228.726,121944.0
2021-03-01 14:50:00,237.01,237.17,236.96,237.16,129251.0,228.7356,228.89,228.6874,228.8804,129251.0
2021-03-01 14:55:00,237.16,237.16,236.96,236.97,100834.0,228.8804,228.8804,228.6874,228.697,100834.0
2021-03-01 15:00:00,236.98,237.13,236.98,237.08,132227.0,228.7067,228.8514,228.7067,228.8032,132227.0
2021-03-01 15:05:00,237.07,237.09,236.9,236.94,136604.0,228.7935,228.8128,228.6295,228.6681,136604.0
2021-03-01 15:10:00,236.96,237.13,236.94,237.09,133046.0,228.6874,228.8514,228.6681,228.8128,133046.0
2021-03-01 15:15:00,237.1,237.24,236.94,236.95,147222.0,228.8225,228.9576,228.6681,228.6777,147222.0
2021-03-01 15:20:00,236.96,237.23,236.95,237.17,122765.0,228.6874,228.9479,228.6777,228.89,122765.0
2021-03-01 15:25:00,237.17,237.29,237.04,237.26,147639.0,228.89,229.0059,228.7646,228.9769,147639.0
2021-03-01 15:30:00,237.25,237.27,236.84,236.93,191936.0,228.9672,228.9866,228.5716,228.6584,191936.0
2021-03-01 15:35:00,236.94,236.99,236.56,236.61,213455.0,228.6681,228.7163,228.3013,228.3496,213455.0
2021-03-01 15:40:00,236.61,236.97,236.54,236.75,231377.0,228.3496,228.697,228.282,228.4847,231377.0
2021-03-01 15:45:00,236.73,236.84,236.45,236.51,364200.0,228.4654,228.5716,228.1952,228.2531,364200.0
2021-03-01 15:50:00,236.5,237.11,236.25,236.98,589279.0,228.2434,228.8321,228.0022,228.7067,589279.0
2021-03-01 15:55:00,236.98,237.47,236.5,236.94,1062311.0,228.7067,229.1796,228.2434,228.6681,1062311.0
2021-03-02 09:30:00,236.99,237.3,235.76,236.07,706640.0,228.7163,229.0155,227.5293,227.8284,706640.0
2021-03-02 09:35:00,236.08,236.08,235.24,235.29,318792.0,227.8381,227.8381,227.0274,227.0757,318792.0
2021-03-02 09:40:00,235.29,235.53,234.94,235.18,440512.0,227.0757,227.3073,226.7379,226.9695,440512.0
2021-03-02 09:45:00,235.19,235.5,234.32,234.43,429140.0,226.9792,227.2783,226.1395,226.2457,429140.0
2021-03-02 09:50:00,234.43,234.68,234.14,234.63,329792.0,226.2457,226.487,225.9658,226.4387,329792.0
2021-03-02 09:55:00,234.63,234.98,234.24,234.88,368318.0,226.4387,226.7765,226.0623,226.68,368318.0
2021-03-02 10:00:00,234.89,235.3,234.7,235.06,238220.0,226.6896,227.0853,226.5063,226.8537,238220.0
2021-03-02 10:05:00,235.06,235.48,234.84,235.43,225381.0,226.8537,227.259,226.6414,227.2108,225381.0
2021-03-02 10:10:00,235.44,235.7,234.99,235.42,305782.0,227.2204,227.4714,226.7861,227.2011,305782.0
2021-03-02 10:15:00,235.43,235.9,235.28,235.44,185353.0,227.2108,227.6644,227.066,227.2204,185353.0
2021-03-02 10:20:00,235.45,235.72,234.22,234.91,177893.0,227.2301,227.4907,226.043,226.7089,177893.0
2021-03-02 10:25:00,234.95,235.15,233.9,233.99,324278.0,226.7475,226.9406,225.7342,225.8211,324278.0
2021-03-02 10:30:00,233.98,234.46,233.9,234.16,177154.0,225.8114,226.2747,225.7342,225.9851,177154.0
2021-03-02 10:35:00,234.17,234.31,233.9,234.01,164747.0,225.9948,226.1299,225.7342,225.8404,164747.0
2021-03-02 10:40:00,234.01,234.23,233.84,233.89,153041.0,225.8404,226.0527,225.6763,225.7246,153041.0
2021-03-02 10:45:00,233.88,234.3,233.6,234.16,166136.0,225.7149,226.1202,225.4447,225.9851,166136.0
2021-03-02 10:50:00,234.13,234.28,233.89,234.21,116010.0,225.9562,226.1009,225.7246,226.0334,116010.0
2021-03-02 10:55:00,234.22,234.65,234.11,234.36,157845.0,226.043,226.458,225.9369,226.1781,157845.0
2021-03-02 11:00:00,234.31,234.4,233.69,234.26,183287.0,226.1299,226.2167,225.5315,226.0816,183287.0
2021-03-02 11:05:00,234.25,234.58,234.24,234.36,151968.0,226.072,226.3905,226.0623,226.1781,151968.0
2021-03-02 11:10:00,234.39,234.43,233.83,234.06,142252.0,226.2071,226.2457,225.6666,225.8886,142252.0
2021-03-02 11:15:00,234.05,234.09,233.5,233.68,174300.0,225.879,225.9176,225.3482,225.5219,174300.0
2021-03-02 11:20:00,233.69,233.84,233.51,233.61,216185.0,225.5315,225.6763,225.3578,225.4543,216185.0
2021-03-02 11:25:00,233.63,234.35,233.45,234.34,191574.0,225.4736,226.1685,225.2999,226.1588,191574.0
2021-03-02 11:30:00,234.33,234.41,233.77,233.94,144124.0,226.1492,226.2264,225.6087,225.7728,144124.0
2021-03-02 11:35:00,233.97,234.05,233.73,233.96,111711.0,225.8018,225.879,225.5701,225.7921,111711.0
2021-03-02 11:40:00,233.92,233.95,233.51,233.93,123350.0,225.7535,225.7825,225.3578,225.7632,123350.0
2021-03-02 11:45:00,233.94,234.37,233.68,234.33,124221.0,225.7728,226.1878,225.5219,226.1492,124221.0
2021-03-02 11:50:00,234.32,234.51,234.04,234.45,219128.0,226.1395,226.3229,225.8693,226.265,219128.0
2021-03-02 11:55:00,234.45,234.45,234.08,234.24,137954.0,226.265,226.265,225.9079,226.0623,137954.0
2021-03-02 12:00:00,234.18,234.69,234.02,234.64,145721.0,226.0044,226.4966,225.85,226.4484,145721.0
2021-03-02 12:05:00,234.66,234.66,233.97,234.44,168345.0,226.4677,226.4677,225.8018,226.2554,168345.0
2021-03-02 12:10:00,234.43,234.67,234.35,234.4,69927.0,226.2457,226.4773,226.1685,226.2167,69927.0
2021-03-02 12:15:00,234.39,234.76,234.31,234.6,106298.0,226.2071,226.5642,226.1299,226.4098,106298.0
2021-03-02 12:20:00,234.61,234.72,234.49,234.55,89790.0,226.4194,226.5256,226.3036,226.3615,89790.0
2021-03-02 12:25:00,234.55,234.76,234.36,234.66,85613.0,226.3615,226.5642,226.1781,226.4677,85613.0
2021-03-02 12:30:00,234.68,234.82,234.53,234.72,106071.0,226.487,226.6221,226.3422,226.5256,106071.0
2021-03-02 12:35:00,234.72,235.05,234.72,234.92,98168.0,226.5256,226.8441,226.5256,226.7186,98168.0
2021-03-02 12:40:00,234.92,235.09,234.92,235.0,65586.0,226.7186,226.8827,226.7186,226.7958,65586.0
2021-03-02 12:45:00,234.99,235.14,234.84,234.94,76693.0,226.7861,226.9309,226.6414,226.7379,76693.0
2021-03-02 12:50:00,234.95,235.17,234.87,235.15,52611.0,226.7475,226.9599,226.6703,226.9406,52611.0
2021-03-02 12:55:00,235.13,235.23,234.71,234.81,81361.0,226.9213,227.0178,226.5159,226.6124,81361.0
2021-03-02 13:00:00,234.82,235.02,234.79,234.95,68787.0,226.6221,226.8151,226.5931,226.7475,68787.0
2021-03-02 13:05:00,234.94,235.12,234.77,234.88,93533.0,226.7379,226.9116,226.5738,226.68,93533.0
2021-03-02 13:10:00,234.9,235.28,234.87,235.24,64699.0,226.6993,227.066,226.6703,227.0274,64699.0
2021-03-02 13:15:00,235.23,235.49,235.18,235.38,72077.0,227.0178,227.2687,226.9695,227.1625,72077.0
2021-03-02 13:20:00,235.39,235.39,235.16,235.22,80858.0,227.1722,227.1722,226.9502,227.0081,80858.0
2021-03-02 13:25:00,235.24,235.33,234.92,235.24,99324.0,227.0274,227.1143,226.7186,227.0274,99324.0
2021-03-02 13:30:00,235.22,235.64,235.19,235.49,81915.0,227.0081,227.4135,226.9792,227.2687,81915.0
2021-03-02 13:35:00,235.49,235.75,235.46,235.69,72821.0,227.2687,227.5196,227.2397,227.4617,72821.0
2021-03-02 13:40:00,235.67,235.68,235.21,235.44,116206.0,227.4424,227.4521,226.9985,227.2204,116206.0
2021-03-02 13:45:00,235.44,235.62,235.36,235.53,44146.0,227.2204,227.3942,227.1432,227.3073,44146.0
2021-03-02 13:50:00,235.55,235.59,235.32,235.36,80503.0,227.3266,227.3652,227.1046,227.1432,80503.0
2021-03-02 13:55:00,235.37,235.51,235.18,235.24,74979.0,227.1529,227.288,226.9695,227.0274,74979.0
2021-03-02 14:00:00,235.25,235.58,235.22,235.34,99535.0,227.0371,227.3556,227.0081,227.1239,99535.0
2021-03-02 14:05:00,235.36,235.45,235.12,235.19,100816.0,227.1432,227.2301,226.9116,226.9792,100816.0
2021-03-02 14:10:00,235.18,235.22,234.85,235.0,91126.0,226.9695,227.0081,226.651,226.7958,91126.0
2021-03-02 14:15:00,234.99,235.08,234.88,234.94,98248.0,226.7861,226.873,226.68,226.7379,98248.0
2021-03-02 14:20:00,234.94,235.21,234.9,235.1,79637.0,226.7379,226.9985,226.6993,226.8923,79637.0
2021-03-02 14:25:00,235.08,235.13,234.78,234.84,128635.0,226.873,226.9213,226.5835,226.6414,128635.0
2021-03-02 14:30:00,234.86,235.17,234.79,235.15,163188.0,226.6607,226.9599,226.5931,226.9406,163188.0
2021-03-02 14:35:00,235.16,235.32,235.01,235.22,112469.0,226.9502,227.1046,226.8055,227.0081,112469.0
2021-03-02 14:40:00,235.22,235.43,235.1,235.13,104355.0,227.0081,227.2108,226.8923,226.9213,104355.0
2021-03-02 14:45:00,235.13,235.45,235.03,235.42,88817.0,226.9213,227.2301,226.8248,227.2011,88817.0
2021-03-02 14:50:00,235.42,235.81,235.31,235.64,85655.0,227.2011,227.5775,227.095,227.4135,85655.0
2021-03-02 14:55:00,235.61,235.89,235.56,235.64,130255.0,227.3845,227.6547,227.3362,227.4135,130255.0
2021-03-02 15:00:00,235.61,235.92,235.56,235.81,156220.0,227.3845,227.6837,227.3362,227.5775,156220.0
2021-03-02 15:05:00,235.82,236.0,235.78,235.9,95407.0,227.5872,227.7609,227.5486,227.6644,95407.0
2021-03-02 15:10:00,235.91,236.15,235.74,235.78,147170.0,227.674,227.9057,227.51,227.5486,147170.0
2021-03-02 15:15:00,235.77,235.9,234.78,234.78,134058.0,227.5389,227.6644,226.5835,226.5835,134058.0
2021-03-02 15:20:00,234.78,235.01,234.69,234.86,144548.0,226.5835,226.8055,226.4966,226.6607,144548.0
2021-03-02 15:25:00,234.85,235.3,234.79,235.04,148365.0,226.651,227.0853,226.5931,226.8344,148365.0
2021-03-02 15:30:00,235.02,235.27,234.84,234.95,126830.0,226.8151,227.0564,226.6414,226.7475,126830.0
2021-03-02 15:35:00,234.94,235.05,234.57,234.69,198900.0,226.7379,226.8441,226.3808,226.4966,198900.0
2021-03-02 15:40:00,234.68,234.82,234.54,234.75,188504.0,226.487,226.6221,226.3519,226.5545,188504.0
2021-03-02 15:45:00,234.75,235.05,234.38,234.7,236372.0,226.5545,226.8441,226.1974,226.5063,236372.0
2021-03-02 15:50:00,234.77,234.82,233.97,234.14,523880.0,226.5738,226.6221,225.8018,225.9658,523880.0
2021-03-02 15:55:00,234.11,234.32,233.5,233.89,1041859.0,225.9369,226.1395,225.3482,225.7246,1041859.0
2021-03-03 09:30:00,232.17,233.58,231.75,232.32,953395.0,224.0646,225.4254,223.6593,224.2094,953395.0
2021-03-03 09:35:00,232.27,232.49,231.27,231.53,519184.0,224.1611,224.3734,223.196,223.4469,519184.0
2021-03-03 09:40:00,231.51,231.63,230.97,231.33,364593.0,223.4276,223.5435,222.9065,223.2539,364593.0
2021-03-03 09:45:00,231.3,231.6,231.03,231.29,337053.0,223.225,223.5145,222.9644,223.2153,337053.0
2021-03-03 09:50:00,231.27,231.84,231.12,231.73,362149.0,223.196,223.7461,223.0513,223.64,362149.0
2021-03-03 09:55:00,231.71,232.0,230.51,230.75,426910.0,223.6207,223.9005,222.4626,222.6942,426910.0
2021-03-03 10:00:00,230.71,231.11,230.58,231.02,223023.0,222.6556,223.0416,222.5301,222.9547,223023.0
2021-03-03 10:05:00,231.0,231.12,230.43,230.7,233684.0,222.9354,223.0513,222.3853,222.6459,233684.0
2021-03-03 10:10:00,230.68,230.71,229.64,229.66,383538.0,222.6266,222.6556,221.6229,221.6422,383538.0
2021-03-03 10:15:00,229.66,229.84,229.43,229.73,546529.0,221.6422,221.8159,221.4203,221.7098,546529.0
2021-03-03 10:20:00,229.76,230.17,229.62,230.09,444127.0,221.7387,222.1344,221.6036,222.0572,444127.0
2021-03-03 10:25:00,230.08,230.45,229.86,229.86,340634.0,222.0476,222.4046,221.8352,221.8352,340634.0
2021-03-03 10:30:00,229.86,230.37,229.56,230.18,298786.0,221.8352,222.3274,221.5457,222.1441,298786.0
2021-03-03 10:35:00,230.2,230.43,229.84,230.42,189067.0,222.1634,222.3853,221.8159,222.3757,189067.0
2021-03-03 10:40:00,230.41,230.42,229.95,230.04,268586.0,222.366,222.3757,221.9221,222.009,268586.0
2021-03-03 10:45:00,230.01,230.86,229.93,230.5,229087.0,221.98,222.8003,221.9028,222.4529,229087.0
2021-03-03 10:50:00,230.51,230.85,230.19,230.56,177317.0,222.4626,222.7907,222.1537,222.5108,177317.0
2021-03-03 10:55:00,230.53,230.99,230.16,230.77,235548.0,222.4819,222.9258,222.1248,222.7135,235548.0
2021-03-03 11:00:00,230.76,231.18,230.73,230.91,160526.0,222.7038,223.1092,222.6749,222.8486,160526.0
2021-03-03 11:05:00,230.88,231.34,230.88,231.16,187236.0,222.8196,223.2636,222.8196,223.0899,187236.0
2021-03-03 11:10:00,231.19,231.5,231.04,231.43,255601.0,223.1188,223.418,222.974,223.3504,255601.0
2021-03-03 11:15:00,231.41,231.54,230.82,231.48,229617.0,223.3311,223.4566,222.7617,223.3987,229617.0
2021-03-03 11:20:00,231.47,231.53,231.3,231.44,140787.0,223.389,223.4469,223.225,223.3601,140787.0
2021-03-03 11:25:00,231.42,231.49,231.25,231.46,113470.0,223.3408,223.4083,223.1767,223.3794,113470.0
2021-03-03 11:30:00,231.46,231.56,231.08,231.1,168577.0,223.3794,223.4759,223.0127,223.032,168577.0
2021-03-03 11:35:00,231.13,231.4,231.01,231.08,107202.0,223.0609,223.3215,222.9451,223.0127,107202.0
2021-03-03 11:40:00,231.09,231.3,230.86,230.95,123252.0,223.0223,223.225,222.8003,222.8872,123252.0
2021-03-03 11:45:00,230.94,231.18,230.8,230.89,103712.0,222.8775,223.1092,222.7424,222.8293,103712.0
2021-03-03 11:50:00,230.86,231.4,230.81,231.05,157003.0,222.8003,223.3215,222.7521,222.9837,157003.0
2021-03-03 11:55:00,231.03,231.11,230.52,230.66,129074.0,222.9644,223.0416,222.4722,222.6073,129074.0
2021-03-03 12:00:00,230.64,230.67,230.41,230.54,127359.0,222.588,222.617,222.366,222.4915,127359.0
2021-03-03 12:05:00,230.48,230.53,230.25,230.49,126131.0,222.4336,222.4819,222.2116,222.4433,126131.0
2021-03-03 12:10:00,230.47,230.61,230.21,230.56,180918.0,222.4239,222.5591,222.173,222.5108,180918.0
2021-03-03 12:15:00,230.53,230.64,230.15,230.33,295088.0,222.4819,222.588,222.1151,222.2888,295088.0
2021-03-03 12:20:00,230.31,230.31,229.92,229.96,247411.0,222.2695,222.2695,221.8932,221.9318,247411.0
2021-03-03 12:25:00,229.98,230.01,229.76,229.89,179548.0,221.9511,221.98,221.7387,221.8642,179548.0
2021-03-03 12:30:00,229.88,229.93,229.67,229.71,152109.0,221.8545,221.9028,221.6519,221.6905,152109.0
2021-03-03 12:35:00,229.7,229.72,229.39,229.39,262577.0,221.6808,221.7001,221.3817,221.3817,262577.0
2021-03-03 12:40:00,229.37,229.97,229.36,229.49,235224.0,221.3624,221.9414,221.3527,221.4782,235224.0
2021-03-03 12:45:00,229.45,229.99,229.42,229.8,121742.0,221.4396,221.9607,221.4106,221.7773,121742.0
2021-03-03 12:50:00,229.82,229.98,229.48,229.49,147636.0,221.7966,221.9511,221.4685,221.4782,147636.0
2021-03-03 12:55:00,229.49,229.66,229.3,229.32,154122.0,221.4782,221.6422,221.2948,221.3141,154122.0
2021-03-03 13:00:00,229.3,229.36,229.04,229.1,144518.0,221.2948,221.3527,221.0439,221.1018,144518.0
2021-03-03 13:05:00,229.1,229.22,228.91,229.08,216126.0,221.1018,221.2176,220.9184,221.0825,216126.0
2021-03-03 13:10:00,229.1,229.32,228.85,229.11,174485.0,221.1018,221.3141,220.8605,221.1114,174485.0
2021-03-03 13:15:00,229.1,229.88,228.99,229.77,179407.0,221.1018,221.8545,220.9956,221.7484,179407.0
2021-03-03 13:20:00,229.8,229.98,229.68,229.69,130996.0,221.7773,221.9511,221.6615,221.6712,130996.0
2021-03-03 13:25:00,229.74,229.76,229.25,229.37,183977.0,221.7194,221.7387,221.2465,221.3624,183977.0
2021-03-03 13:30:00,229.33,229.39,229.05,229.2,268475.0,221.3237,221.3817,221.0535,221.1983,268475.0
2021-03-03 13:35:00,229.23,229.51,229.16,229.26,108954.0,221.2272,221.4975,221.1597,221.2562,108954.0
2021-03-03 13:40:00,229.28,229.28,228.74,228.81,176954.0,221.2755,221.2755,220.7543,220.8219,176954.0
2021-03-03 13:45:00,228.82,228.88,228.5,228.54,187384.0,220.8316,220.8895,220.5227,220.5613,187384.0
2021-03-03 13:50:00,228.54,228.87,228.52,228.7,170343.0,220.5613,220.8798,220.542,220.7157,170343.0
2021-03-03 13:55:00,228.7,228.89,228.54,228.87,183075.0,220.7157,220.8991,220.5613,220.8798,183075.0
2021-03-03 14:00:00,228.88,229.0,228.54,228.56,206253.0,220.8895,221.0053,220.5613,220.5806,206253.0
2021-03-03 14:05:00,228.54,229.0,228.43,228.78,219461.0,220.5613,221.0053,220.4552,220.7929,219461.0
2021-03-03 14:10:00,228.78,228.94,228.58,228.93,160820.0,220.7929,220.9474,220.5999,220.9377,160820.0
2021-03-03 14:15:00,228.92,228.93,228.41,228.54,135450.0,220.9281,220.9377,220.4359,220.5613,135450.0
2021-03-03 14:20:00,228.57,228.64,228.14,228.2,190000.0,220.5903,220.6578,220.1753,220.2332,190000.0
2021-03-03 14:25:00,228.19,228.41,227.85,228.03,266851.0,220.2235,220.4359,219.8954,220.0691,266851.0
2021-03-03 14:30:00,228.01,228.25,227.41,227.64,334964.0,220.0498,220.2815,219.4708,219.6927,334964.0
2021-03-03 14:35:00,227.62,228.37,227.6,228.2,232225.0,219.6734,220.3973,219.6541,220.2332,232225.0
2021-03-03 14:40:00,228.21,228.31,227.92,228.09,178399.0,220.2428,220.3394,219.963,220.127,178399.0
2021-03-03 14:45:00,228.08,228.14,227.45,227.63,174302.0,220.1174,220.1753,219.5094,219.6831,174302.0
2021-03-03 14:50:00,227.64,228.47,227.59,228.37,195204.0,219.6927,220.4938,219.6445,220.3973,195204.0
2021-03-03 14:55:00,228.35,228.4,228.08,228.31,207115.0,220.378,220.4262,220.1174,220.3394,207115.0
2021-03-03 15:00:00,228.31,228.67,228.04,228.6,220565.0,220.3394,220.6868,220.0788,220.6192,220565.0
2021-03-03 15:05:00,228.61,228.77,228.29,228.43,179507.0,220.6289,220.7833,220.3201,220.4552,179507.0
2021-03-03 15:10:00,228.43,228.79,228.26,228.26,166234.0,220.4552,220.8026,220.2911,220.2911,166234.0
2021-03-03 15:15:00,228.29,228.4,227.89,228.21,235938.0,220.3201,220.4262,219.934,220.2428,235938.0
2021-03-03 15:20:00,228.21,228.28,227.89,227.97,179178.0,220.2428,220.3104,219.934,220.0112,179178.0
2021-03-03 15:25:00,227.96,228.13,227.63,228.04,231648.0,220.0016,220.1656,219.6831,220.0788,231648.0
2021-03-03 15:30:00,228.04,228.2,227.65,227.82,258909.0,220.0788,220.2332,219.7024,219.8665,258909.0
2021-03-03 15:35:00,227.8,227.93,227.44,227.48,304155.0,219.8472,219.9726,219.4997,219.5383,304155.0
2021-03-03 15:40:00,227.47,227.95,227.28,227.86,427314.0,219.5287,219.9919,219.3453,219.9051,427314.0
2021-03-03 15:45:00,227.84,228.31,227.83,228.03,387957.0,219.8858,220.3394,219.8761,220.0691,387957.0
2021-03-03 15:50:00,228.02,228.04,227.53,227.62,736856.0,220.0595,220.0788,219.5866,219.6734,736856.0
2021-03-03 15:55:00,227.6,228.04,227.43,227.55,1100845.0,219.6541,220.0788,219.4901,219.6059,1100845.0
2021-03-04 09:30:00,226.85,228.17,226.7,228.13,1145812.0,218.9303,220.2042,218.7856,220.1656,1145812.0
2021-03-04 09:35:00,228.13,228.9,227.96,228.9,447483.0,220.1656,220.9088,220.0016,220.9088,447483.0
2021-03-04 09:40:00,228.89,229.19,228.03,228.36,354652.0,220.8991,221.1886,220.0691,220.3876,354652.0
2021-03-04 09:45:00,228.36,228.45,227.16,227.33,323177.0,220.3876,220.4745,219.2295,219.3936,323177.0
2021-03-04 09:50:00,227.32,227.74,226.96,227.03,399248.0,219.3839,219.7893,219.0365,219.104,399248.0
2021-03-04 09:55:00,227.04,227.11,226.05,226.92,491051.0,219.1137,219.1813,218.1583,218.9979,491051.0
2021-03-04 10:00:00,226.86,227.25,226.22,226.26,425413.0,218.94,219.3164,218.3223,218.3609,425413.0
2021-03-04 10:05:00,226.26,226.94,226.05,226.74,494119.0,218.3609,219.0172,218.1583,218.8242,494119.0
2021-03-04 10:10:00,226.73,227.32,226.44,227.32,414583.0,218.8145,219.3839,218.5346,219.3839,414583.0
2021-03-04 10:15:00,227.32,227.5,226.49,226.5,406926.0,219.3839,219.5576,218.5829,218.5925,406926.0
2021-03-04 10:20:00,226.51,227.78,226.4,227.7,390782.0,218.6022,219.8279,218.496,219.7507,390782.0
2021-03-04 10:25:00,227.7,228.03,227.21,227.76,336650.0,219.7507,220.0691,219.2778,219.8086,336650.0
2021-03-04 10:30:00,227.76,228.25,227.62,228.24,284440.0,219.8086,220.2815,219.6734,220.2718,284440.0
2021-03-04 10:35:00,228.24,229.35,228.14,229.35,413356.0,220.2718,221.343,220.1753,221.343,413356.0
2021-03-04 10:40:00,229.34,230.33,229.13,229.88,429669.0,221.3334,222.2888,221.1307,221.8545,429669.0
2021-03-04 10:45:00,229.89,230.73,229.84,230.29,341583.0,221.8642,222.6749,221.8159,222.2502,341583.0
2021-03-04 10:50:00,230.3,231.05,230.07,230.44,477493.0,222.2599,222.9837,222.0379,222.395,477493.0
2021-03-04 10:55:00,230.47,231.45,230.25,230.85,373751.0,222.4239,223.3697,222.2116,222.7907,373751.0
2021-03-04 11:00:00,230.86,231.74,230.52,231.57,342197.0,222.8003,223.6496,222.4722,223.4855,342197.0
2021-03-04 11:05:00,231.57,231.65,230.45,230.59,253487.0,223.4855,223.5628,222.4046,222.5398,253487.0
2021-03-04 11:10:00,230.6,230.8,230.08,230.15,193597.0,222.5494,222.7424,222.0476,222.1151,193597.0
2021-03-04 11:15:00,230.16,230.93,230.05,230.8,184557.0,222.1248,222.8679,222.0186,222.7424,184557.0
2021-03-04 11:20:00,230.78,231.35,230.55,231.08,255193.0,222.7231,223.2732,222.5012,223.0127,255193.0
2021-03-04 11:25:00,231.06,231.22,230.27,230.49,222075.0,222.9934,223.1478,222.2309,222.4433,222075.0
2021-03-04 11:30:00,230.51,231.44,230.28,230.3,257912.0,222.4626,223.3601,222.2406,222.2599,257912.0
2021-03-04 11:35:00,230.31,231.15,230.26,231.13,185907.0,222.2695,223.0802,222.2213,223.0609,185907.0
2021-03-04 11:40:00,231.1,232.04,231.02,231.8,296918.0,223.032,223.9391,222.9547,223.7075,296918.0
2021-03-04 11:45:00,231.79,232.49,231.78,232.31,368095.0,223.6979,224.3734,223.6882,224.1997,368095.0
2021-03-04 11:50:00,232.31,232.36,231.6,231.6,166606.0,224.1997,224.248,223.5145,223.5145,166606.0
2021-03-04 11:55:00,231.58,231.61,231.02,231.09,183942.0,223.4952,223.5241,222.9547,223.0223,183942.0
2021-03-04 12:00:00,231.14,231.64,231.0,231.54,221734.0,223.0706,223.5531,222.9354,223.4566,221734.0
2021-03-04 12:05:00,231.53,231.53,231.03,231.48,156782.0,223.4469,223.4469,222.9644,223.3987,156782.0
2021-03-04 12:10:00,231.46,231.48,230.03,230.08,407276.0,223.3794,223.3987,221.9993,222.0476,407276.0
2021-03-04 12:15:00,230.12,231.16,229.99,230.31,231680.0,222.0862,223.0899,221.9607,222.2695,231680.0
2021-03-04 12:20:00,230.29,230.73,228.6,228.82,381427.0,222.2502,222.6749,220.6192,220.8316,381427.0
2021-03-04 12:25:00,228.84,228.92,227.96,228.53,395081.0,220.8509,220.9281,220.0016,220.5517,395081.0
2021-03-04 12:30:00,228.49,228.68,227.46,227.66,371519.0,220.5131,220.6964,219.519,219.7121,371519.0
2021-03-04 12:35:00,227.66,228.66,227.43,228.65,278079.0,219.7121,220.6771,219.4901,220.6675,278079.0
2021-03-04 12:40:00,228.64,229.01,227.84,227.92,237380.0,220.6578,221.0149,219.8858,219.963,237380.0
2021-03-04 12:45:00,227.91,227.96,227.13,227.48,227559.0,219.9533,220.0016,219.2006,219.5383,227559.0
2021-03-04 12:50:00,227.48,227.91,226.95,226.95,272754.0,219.5383,219.9533,219.0268,219.0268,272754.0
2021-03-04 12:55:00,226.94,227.11,226.21,226.66,433235.0,219.0172,219.1813,218.3127,218.747,433235.0
2021-03-04 13:00:00,226.65,227.2,226.43,227.13,317773.0,218.7373,219.2681,218.525,219.2006,317773.0
2021-03-04 13:05:00,227.1,227.11,226.26,226.52,336452.0,219.1716,219.1813,218.3609,218.6118,336452.0
2021-03-04 13:10:00,226.51,226.67,226.13,226.42,327824.0,218.6022,218.7566,218.2355,218.5153,327824.0
2021-03-04 13:15:00,226.41,226.89,226.13,226.72,530561.0,218.5057,218.9689,218.2355,218.8049,530561.0
2021-03-04 13:20:00,226.72,226.72,226.0,226.56,273208.0,218.8049,218.8049,218.11,218.6505,273208.0
2021-03-04 13:25:00,226.52,227.46,226.19,227.42,275589.0,218.6118,219.519,218.2934,219.4804,275589.0
2021-03-04 13:30:00,227.4,227.42,226.43,226.67,323008.0,219.4611,219.4804,218.525,218.7566,323008.0
2021-03-04 13:35:00,226.67,227.27,226.43,226.87,254545.0,218.7566,219.3357,218.525,218.9496,254545.0
2021-03-04 13:40:00,226.85,227.1,226.23,226.38,239000.0,218.9303,219.1716,218.332,218.4767,239000.0
2021-03-04 13:45:00,226.38,226.57,225.44,225.65,420903.0,218.4767,218.6601,217.5696,217.7722,420903.0
2021-03-04 13:50:00,225.64,225.8,224.65,225.01,471963.0,217.7626,217.917,216.8071,217.1546,471963.0
2021-03-04 13:55:00,224.99,225.42,224.26,224.33,545124.0,217.1353,217.5503,216.4307,216.4983,545124.0
2021-03-04 14:00:00,224.33,225.05,224.29,224.86,372264.0,216.4983,217.1932,216.4597,217.0098,372264.0
2021-03-04 14:05:00,224.82,225.77,224.73,225.68,362147.0,216.9712,217.888,216.8843,217.8012,362147.0
2021-03-04 14:10:00,225.68,225.82,225.11,225.36,271797.0,217.8012,217.9363,217.2511,217.4923,271797.0
2021-03-04 14:15:00,225.34,225.41,224.78,225.28,308509.0,217.473,217.5406,216.9326,217.4151,308509.0
2021-03-04 14:20:00,225.3,225.97,225.24,225.96,311805.0,217.4344,218.0811,217.3765,218.0714,311805.0
2021-03-04 14:25:00,225.96,226.45,225.86,226.37,346591.0,218.0714,218.5443,217.9749,218.4671,346591.0
2021-03-04 14:30:00,226.36,226.47,225.78,226.12,370660.0,218.4574,218.5636,217.8977,218.2258,370660.0
2021-03-04 14:35:00,226.11,226.31,225.79,226.0,230832.0,218.2162,218.4092,217.9073,218.11,230832.0
2021-03-04 14:40:00,226.01,227.04,225.84,227.0,245018.0,218.1197,219.1137,217.9556,219.0751,245018.0
2021-03-04 14:45:00,227.0,227.82,226.6,227.51,451128.0,219.0751,219.8665,218.6891,219.5673,451128.0
2021-03-04 14:50:00,227.5,227.66,226.78,227.36,290952.0,219.5576,219.7121,218.8628,219.4225,290952.0
2021-03-04 14:55:00,227.37,227.52,227.11,227.18,150871.0,219.4322,219.5769,219.1813,219.2488,150871.0
2021-03-04 15:00:00,227.16,227.39,226.0,226.09,299077.0,219.2295,219.4515,218.11,218.1969,299077.0
2021-03-04 15:05:00,226.1,226.61,226.02,226.02,213474.0,218.2065,218.6987,218.1293,218.1293,213474.0
2021-03-04 15:10:00,226.0,226.07,225.44,225.77,219174.0,218.11,218.1776,217.5696,217.888,219174.0
2021-03-04 15:15:00,225.76,226.3,225.52,225.83,249369.0,217.8784,218.3995,217.6468,217.9459,249369.0
2021-03-04 15:20:00,225.83,225.95,225.21,225.48,252838.0,217.9459,218.0617,217.3476,217.6082,252838.0
2021-03-04 15:25:00,225.48,226.43,225.45,226.11,335937.0,217.6082,218.525,217.5792,218.2162,335937.0
2021-03-04 15:30:00,226.1,226.88,225.9,226.52,381506.0,218.2065,218.9593,218.0135,218.6118,381506.0
2021-03-04 15:35:00,226.51,226.8,225.35,225.8,350116.0,218.6022,218.8821,217.4827,217.917,350116.0
2021-03-04 15:40:00,225.78,226.66,225.58,226.39,346749.0,217.8977,218.747,217.7047,218.4864,346749.0
2021-03-04 15:45:00,226.39,226.88,226.06,226.53,471871.0,218.4864,218.9593,218.1679,218.6215,471871.0
2021-03-04 15:50:00,226.57,227.18,226.1,226.16,610215.0,218.6601,219.2488,218.2065,218.2644,610215.0
2021-03-04 15:55:00,226.15,227.16,226.07,226.9,1381403.0,218.2548,219.2295,218.1776,218.9786,1381403.0
2021-03-05 09:30:00,229.57,229.88,228.6,228.62,1036743.0,221.5554,221.8545,220.6192,220.6385,1036743.0
2021-03-05 09:35:00,228.66,229.53,228.19,228.28,432151.0,220.6771,221.5168,220.2235,220.3104,432151.0
2021-03-05 09:40:00,228.29,228.87,228.07,228.65,387492.0,220.3201,220.8798,220.1077,220.6675,387492.0
2021-03-05 09:45:00,228.69,229.76,228.56,228.69,527733.0,220.7061,221.7387,220.5806,220.7061,527733.0
2021-03-05 09:50:00,228.69,229.13,227.83,228.05,396179.0,220.7061,221.1307,219.8761,220.0884,396179.0
2021-03-05 09:55:00,228.07,228.27,227.42,228.12,361812.0,220.1077,220.3008,219.4804,220.156,361812.0
2021-03-05 10:00:00,228.11,228.94,227.63,228.72,359858.0,220.1463,220.9474,219.6831,220.735,359858.0
2021-03-05 10:05:00,228.7,229.6,228.54,228.96,352902.0,220.7157,221.5843,220.5613,220.9667,352902.0
2021-03-05 10:10:00,228.99,229.33,227.6,227.76,377005.0,220.9956,221.3237,219.6541,219.8086,377005.0
2021-03-05 10:15:00,227.79,228.28,227.47,227.81,320096.0,219.8375,220.3104,219.5287,219.8568,320096.0
2021-03-05 10:20:00,227.77,227.99,227.01,227.2,293741.0,219.8182,220.0305,219.0847,219.2681,293741.0
2021-03-05 10:25:00,227.23,228.28,226.92,226.97,378658.0,219.2971,220.3104,218.9979,219.0461,378658.0
2021-03-05 10:30:00,226.96,227.56,226.66,227.09,374764.0,219.0365,219.6155,218.747,219.1619,374764.0
2021-03-05 10:35:00,227.07,228.07,226.95,227.15,301899.0,219.1426,220.1077,219.0268,219.2199,301899.0
2021-03-05 10:40:00,227.19,227.89,226.93,227.43,274323.0,219.2585,219.934,219.0075,219.4901,274323.0
2021-03-05 10:45:00,227.35,227.61,226.8,227.2,298925.0,219.4129,219.6638,218.8821,219.2681,298925.0
2021-03-05 10:50:00,227.17,228.39,226.96,228.21,360086.0,219.2392,220.4166,219.0365,220.2428,360086.0
2021-03-05 10:55:00,228.19,228.22,226.7,226.78,221162.0,220.2235,220.2525,218.7856,218.8628,221162.0
2021-03-05 11:00:00,226.79,227.48,226.46,227.06,227950.0,218.8724,219.5383,218.5539,219.133,227950.0
2021-03-05 11:05:00,227.04,227.44,226.79,227.1,270905.0,219.1137,219.4997,218.8724,219.1716,270905.0
2021-03-05 11:10:00,227.1,227.67,226.87,226.92,213196.0,219.1716,219.7217,218.9496,218.9979,213196.0
2021-03-05 11:15:00,226.94,227.38,226.71,227.08,317518.0,219.0172,219.4418,218.7952,219.1523,317518.0
2021-03-05 11:20:00,227.1,227.38,226.57,226.61,283195.0,219.1716,219.4418,218.6601,218.6987,283195.0
2021-03-05 11:25:00,226.59,227.35,226.49,227.06,284680.0,218.6794,219.4129,218.5829,219.133,284680.0
2021-03-05 11:30:00,227.05,227.78,227.03,227.43,324210.0,219.1233,219.8279,219.104,219.4901,324210.0
2021-03-05 11:35:00,227.44,228.46,227.43,228.28,339217.0,219.4997,220.4841,219.4901,220.3104,339217.0
2021-03-05 11:40:00,228.28,228.43,227.35,228.43,260915.0,220.3104,220.4552,219.4129,220.4552,260915.0
2021-03-05 11:45:00,228.38,228.56,227.73,227.8,235492.0,220.4069,220.5806,219.7796,219.8472,235492.0
2021-03-05 11:50:00,227.82,227.86,227.21,227.28,196787.0,219.8665,219.9051,219.2778,219.3453,196787.0
2021-03-05 11:55:00,227.28,228.74,227.18,228.62,253630.0,219.3453,220.7543,219.2488,220.6385,253630.0
2021-03-05 12:00:00,228.59,229.03,228.36,228.82,228983.0,220.6096,221.0342,220.3876,220.8316,228983.0
2021-03-05 12:05:00,228.8,228.9,228.24,228.37,295196.0,220.8123,220.9088,220.2718,220.3973,295196.0
2021-03-05 12:10:00,228.35,228.91,228.2,228.64,315298.0,220.378,220.9184,220.2332,220.6578,315298.0
2021-03-05 12:15:00,228.67,229.25,228.49,228.97,317834.0,220.6868,221.2465,220.5131,220.9763,317834.0
2021-03-05 12:20:00,228.98,229.59,228.71,229.45,284748.0,220.986,221.5747,220.7254,221.4396,284748.0
2021-03-05 12:25:00,229.46,229.88,229.37,229.78,454132.0,221.4492,221.8545,221.3624,221.758,454132.0
2021-03-05 12:30:00,229.78,230.13,229.51,229.52,384891.0,221.758,222.0958,221.4975,221.5071,384891.0
2021-03-05 12:35:00,229.5,230.55,229.28,230.53,290002.0,221.4878,222.5012,221.2755,222.4819,290002.0
2021-03-05 12:40:00,230.52,231.2,230.26,231.2,386910.0,222.4722,223.1285,222.2213,223.1285,386910.0
2021-03-05 12:45:00,231.18,232.07,231.07,231.92,602239.0,223.1092,223.9681,223.003,223.8233,602239.0
2021-03-05 12:50:00,231.93,231.97,231.42,231.61,406585.0,223.833,223.8716,223.3408,223.5241,406585.0
2021-03-05 12:55:00,231.59,232.42,231.54,232.28,438597.0,223.5048,224.3059,223.4566,224.1708,438597.0
2021-03-05 13:00:00,232.28,232.34,230.74,231.11,374906.0,224.1708,224.2287,222.6845,223.0416,374906.0
2021-03-05 13:05:00,231.13,231.75,230.81,231.6,236699.0,223.0609,223.6593,222.7521,223.5145,236699.0
2021-03-05 13:10:00,231.58,231.67,231.14,231.46,184228.0,223.4952,223.5821,223.0706,223.3794,184228.0
2021-03-05 13:15:00,231.47,232.55,231.28,232.53,313428.0,223.389,224.4313,223.2057,224.412,313428.0
2021-03-05 13:20:00,232.53,232.86,232.35,232.65,413560.0,224.412,224.7305,224.2383,224.5278,413560.0
2021-03-05 13:25:00,232.69,232.91,232.09,232.75,245393.0,224.5664,224.7788,223.9874,224.6244,245393.0
2021-03-05 13:30:00,232.74,232.8,232.23,232.34,211389.0,224.6147,224.6726,224.1225,224.2287,211389.0
2021-03-05 13:35:00,232.32,232.51,232.01,232.06,249464.0,224.2094,224.3927,223.9102,223.9584,249464.0
2021-03-05 13:40:00,232.05,232.48,231.75,231.88,199528.0,223.9488,224.3638,223.6593,223.7847,199528.0
2021-03-05 13:45:00,231.9,232.62,231.75,232.37,286358.0,223.804,224.4989,223.6593,224.2576,286358.0
2021-03-05 13:50:00,232.4,232.57,231.6,231.72,231867.0,224.2866,224.4506,223.5145,223.6303,231867.0
2021-03-05 13:55:00,231.72,232.27,231.6,232.25,222524.0,223.6303,224.1611,223.5145,224.1418,222524.0
2021-03-05 14:00:00,232.28,232.67,232.01,232.18,258864.0,224.1708,224.5471,223.9102,224.0743,258864.0
2021-03-05 14:05:00,232.18,232.23,231.43,231.52,219961.0,224.0743,224.1225,223.3504,223.4373,219961.0
2021-03-05 14:10:00,231.49,231.6,231.2,231.33,260940.0,223.4083,223.5145,223.1285,223.2539,260940.0
2021-03-05 14:15:00,231.32,231.52,230.79,230.92,288111.0,223.2443,223.4373,222.7328,222.8582,288111.0
2021-03-05 14:20:00,230.92,231.35,230.82,231.3,200844.0,222.8582,223.2732,222.7617,223.225,200844.0
2021-03-05 14:25:00,231.29,232.07,231.25,231.93,202050.0,223.2153,223.9681,223.1767,223.833,202050.0
2021-03-05 14:30:00,231.93,232.46,231.84,232.41,240694.0,223.833,224.3445,223.7461,224.2962,240694.0
2021-03-05 14:35:00,232.39,232.52,232.16,232.36,194517.0,224.2769,224.4024,224.0549,224.248,194517.0
2021-03-05 14:40:00,232.38,232.49,231.81,232.13,271875.0,224.2673,224.3734,223.7172,224.026,271875.0
2021-03-05 14:45:00,232.15,232.52,232.0,232.39,186565.0,224.0453,224.4024,223.9005,224.2769,186565.0
2021-03-05 14:50:00,232.38,232.78,232.26,232.75,193027.0,224.2673,224.6533,224.1515,224.6244,193027.0
2021-03-05 14:55:00,232.75,233.17,232.7,233.02,235455.0,224.6244,225.0297,224.5761,224.8849,235455.0
2021-03-05 15:00:00,233.02,233.27,232.81,233.1,272180.0,224.8849,225.1262,224.6823,224.9621,272180.0
2021-03-05 15:05:00,233.11,233.11,232.62,232.62,198718.0,224.9718,224.9718,224.4989,224.4989,198718.0
2021-03-05 15:10:00,232.58,232.73,232.16,232.32,232060.0,224.4603,224.605,224.0549,224.2094,232060.0
2021-03-05 15:15:00,232.34,232.86,231.9,231.95,231005.0,224.2287,224.7305,223.804,223.8523,231005.0
2021-03-05 15:20:00,231.94,232.29,231.83,232.18,223234.0,223.8426,224.1804,223.7365,224.0743,223234.0
2021-03-05 15:25:00,232.19,232.51,232.03,232.38,188445.0,224.0839,224.3927,223.9295,224.2673,188445.0
2021-03-05 15:30:00,232.39,232.66,232.04,232.06,209523.0,224.2769,224.5375,223.9391,223.9584,209523.0
2021-03-05 15:35:00,232.07,232.87,231.94,232.82,266596.0,223.9681,224.7402,223.8426,224.6919,266596.0
2021-03-05 15:40:00,232.81,232.84,232.06,232.16,307523.0,224.6823,224.7112,223.9584,224.0549,307523.0
2021-03-05 15:45:00,232.19,232.45,231.59,232.34,406534.0,224.0839,224.3348,223.5048,224.2287,406534.0
2021-03-05 15:50:00,232.33,232.96,231.92,232.23,645258.0,224.219,224.827,223.8233,224.1225,645258.0
2021-03-05 15:55:00,232.23,232.59,231.51,231.58,1140335.0,224.1225,224.4699,223.4276,223.4952,1140335.0
2021-03-08 09:30:00,231.42,232.34,229.45,229.85,1300390.0,223.3408,224.2287,221.4396,221.8256,1300390.0
2021-03-08 09:35:00,229.84,230.32,229.37,229.7,456406.0,221.8159,222.2792,221.3624,221.6808,456406.0
2021-03-08 09:40:00,229.7,230.91,229.69,230.65,381923.0,221.6808,222.8486,221.6712,222.5977,381923.0
2021-03-08 09:45:00,230.64,231.51,230.55,230.55,544439.0,222.588,223.4276,222.5012,222.5012,544439.0
2021-03-08 09:50:00,230.56,230.71,229.67,229.97,458566.0,222.5108,222.6556,221.6519,221.9414,458566.0
2021-03-08 09:55:00,229.96,230.43,229.54,230.15,491638.0,221.9318,222.3853,221.5264,222.1151,491638.0
2021-03-08 10:00:00,230.15,230.5,229.47,230.23,453937.0,222.1151,222.4529,221.4589,222.1923,453937.0
2021-03-08 10:05:00,230.15,231.74,230.12,231.66,296528.0,222.1151,223.6496,222.0862,223.5724,296528.0
2021-03-08 10:10:00,231.69,231.89,231.33,231.71,245185.0,223.6014,223.7944,223.2539,223.6207,245185.0
2021-03-08 10:15:00,231.71,232.75,231.53,232.68,481094.0,223.6207,224.6244,223.4469,224.5568,481094.0
2021-03-08 10:20:00,232.69,233.27,232.16,232.21,536557.0,224.5664,225.1262,224.0549,224.1032,536557.0
2021-03-08 10:25:00,232.21,232.85,232.04,232.75,415970.0,224.1032,224.7209,223.9391,224.6244,415970.0
2021-03-08 10:30:00,232.79,233.37,232.78,233.16,293240.0,224.663,225.2227,224.6533,225.02,293240.0
2021-03-08 10:35:00,233.16,233.22,232.05,232.06,290632.0,225.02,225.0779,223.9488,223.9584,290632.0
2021-03-08 10:40:00,232.07,232.78,232.02,232.51,246331.0,223.9681,224.6533,223.9198,224.3927,246331.0
2021-03-08 10:45:00,232.53,232.77,231.84,231.97,295882.0,224.412,224.6437,223.7461,223.8716,295882.0
2021-03-08 10:50:00,231.98,232.09,231.5,231.68,215576.0,223.8812,223.9874,223.418,223.5917,215576.0
2021-03-08 10:55:00,231.64,232.33,231.57,231.65,226024.0,223.5531,224.219,223.4855,223.5628,226024.0
2021-03-08 11:00:00,231.64,232.34,231.6,232.2,250680.0,223.5531,224.2287,223.5145,224.0936,250680.0
2021-03-08 11:05:00,232.21,232.46,231.5,231.6,210121.0,224.1032,224.3445,223.418,223.5145,210121.0
2021-03-08 11:10:00,231.61,231.61,231.24,231.46,159565.0,223.5241,223.5241,223.1671,223.3794,159565.0
2021-03-08 11:15:00,231.45,231.76,231.22,231.66,134170.0,223.3697,223.6689,223.1478,223.5724,134170.0
2021-03-08 11:20:00,231.67,232.2,231.66,232.05,154141.0,223.5821,224.0936,223.5724,223.9488,154141.0
2021-03-08 11:25:00,232.04,232.24,231.7,231.96,178256.0,223.9391,224.1322,223.611,223.8619,178256.0
2021-03-08 11:30:00,231.98,232.06,231.23,231.6,193193.0,223.8812,223.9584,223.1574,223.5145,193193.0
2021-03-08 11:35:00,231.56,231.66,231.18,231.24,145900.0,223.4759,223.5724,223.1092,223.1671,145900.0
2021-03-08 11:40:00,231.25,231.38,230.68,230.76,191471.0,223.1767,223.3022,222.6266,222.7038,191471.0
2021-03-08 11:45:00,230.74,231.06,230.7,231.0,231392.0,222.6845,222.9934,222.6459,222.9354,231392.0
2021-03-08 11:50:00,230.99,231.0,230.55,230.67,226592.0,222.9258,222.9354,222.5012,222.617,226592.0
2021-03-08 11:55:00,230.65,230.98,230.22,230.26,223517.0,222.5977,222.9161,222.1827,222.2213,223517.0
2021-03-08 12:00:00,230.26,230.63,230.14,230.19,233759.0,222.2213,222.5784,222.1055,222.1537,233759.0
2021-03-08 12:05:00,230.21,230.67,230.06,230.38,212830.0,222.173,222.617,222.0283,222.3371,212830.0
2021-03-08 12:10:00,230.37,230.62,229.82,229.96,260629.0,222.3274,222.5687,221.7966,221.9318,260629.0
2021-03-08 12:15:00,229.96,230.3,229.56,229.78,234148.0,221.9318,222.2599,221.5457,221.758,234148.0
2021-03-08 12:20:00,229.79,230.58,229.75,230.51,178731.0,221.7677,222.5301,221.7291,222.4626,178731.0
2021-03-08 12:25:00,230.54,230.7,230.28,230.65,141995.0,222.4915,222.6459,222.2406,222.5977,141995.0
2021-03-08 12:30:00,230.67,231.14,230.49,231.04,152206.0,222.617,223.0706,222.4433,222.974,152206.0
2021-03-08 12:35:00,231.03,231.41,231.03,231.07,185451.0,222.9644,223.3311,222.9644,223.003,185451.0
2021-03-08 12:40:00,231.08,231.36,230.88,230.9,111217.0,223.0127,223.2829,222.8196,222.8389,111217.0
2021-03-08 12:45:00,230.89,231.25,230.83,231.02,161063.0,222.8293,223.1767,222.7714,222.9547,161063.0
2021-03-08 12:50:00,231.0,231.32,230.61,230.7,142326.0,222.9354,223.2443,222.5591,222.6459,142326.0
2021-03-08 12:55:00,230.7,230.78,230.24,230.31,139097.0,222.6459,222.7231,222.202,222.2695,139097.0
2021-03-08 13:00:00,230.33,230.61,230.23,230.5,134438.0,222.2888,222.5591,222.1923,222.4529,134438.0
2021-03-08 13:05:00,230.49,230.73,230.41,230.49,133411.0,222.4433,222.6749,222.366,222.4433,133411.0
2021-03-08 13:10:00,230.53,231.17,230.25,231.1,159500.0,222.4819,223.0995,222.2116,223.032,159500.0
2021-03-08 13:15:00,231.11,231.27,230.92,230.93,119000.0,223.0416,223.196,222.8582,222.8679,119000.0
2021-03-08 13:20:00,230.93,231.17,230.86,230.96,80840.0,222.8679,223.0995,222.8003,222.8968,80840.0
2021-03-08 13:25:00,230.99,231.01,230.68,230.81,117031.0,222.9258,222.9451,222.6266,222.7521,117031.0
2021-03-08 13:30:00,230.79,230.81,230.05,230.26,194442.0,222.7328,222.7521,222.0186,222.2213,194442.0
2021-03-08 13:35:00,230.26,230.5,230.19,230.36,133087.0,222.2213,222.4529,222.1537,222.3178,133087.0
2021-03-08 13:40:00,230.34,230.44,230.06,230.1,149332.0,222.2985,222.395,222.0283,222.0669,149332.0
2021-03-08 13:45:00,230.11,230.4,229.82,229.97,164567.0,222.0765,222.3564,221.7966,221.9414,164567.0
2021-03-08 13:50:00,229.97,230.02,229.28,229.53,259326.0,221.9414,221.9897,221.2755,221.5168,259326.0
2021-03-08 13:55:00,229.54,229.57,229.06,229.16,229146.0,221.5264,221.5554,221.0632,221.1597,229146.0
2021-03-08 14:00:00,229.13,229.46,229.03,229.2,230679.0,221.1307,221.4492,221.0342,221.1983,230679.0
2021-03-08 14:05:00,229.19,229.66,229.05,229.36,161017.0,221.1886,221.6422,221.0535,221.3527,161017.0
2021-03-08 14:10:00,229.31,229.61,229.26,229.57,160700.0,221.3044,221.594,221.2562,221.5554,160700.0
2021-03-08 14:15:00,229.58,229.86,229.4,229.58,150176.0,221.565,221.8352,221.3913,221.565,150176.0
2021-03-08 14:20:00,229.57,229.69,229.31,229.55,145125.0,221.5554,221.6712,221.3044,221.5361,145125.0
2021-03-08 14:25:00,229.54,230.0,229.47,229.89,136213.0,221.5264,221.9704,221.4589,221.8642,136213.0
2021-03-08 14:30:00,229.89,230.17,229.85,229.94,175648.0,221.8642,222.1344,221.8256,221.9125,175648.0
2021-03-08 14:35:00,229.95,230.06,229.73,229.76,117083.0,221.9221,222.0283,221.7098,221.7387,117083.0
2021-03-08 14:40:00,229.76,229.89,229.16,229.26,172264.0,221.7387,221.8642,221.1597,221.2562,172264.0
2021-03-08 14:45:00,229.26,229.35,228.85,228.95,226080.0,221.2562,221.343,220.8605,220.957,226080.0
2021-03-08 14:50:00,228.96,229.31,228.83,229.22,207389.0,220.9667,221.3044,220.8412,221.2176,207389.0
2021-03-08 14:55:00,229.21,229.58,229.19,229.45,146808.0,221.2079,221.565,221.1886,221.4396,146808.0
2021-03-08 15:00:00,229.41,229.42,228.58,228.59,241135.0,221.401,221.4106,220.5999,220.6096,241135.0
2021-03-08 15:05:00,228.59,228.71,228.37,228.4,264953.0,220.6096,220.7254,220.3973,220.4262,264953.0
2021-03-08 15:10:00,228.4,228.86,228.27,228.75,275857.0,220.4262,220.8702,220.3008,220.764,275857.0
2021-03-08 15:15:00,228.74,228.91,228.3,228.3,191313.0,220.7543,220.9184,220.3297,220.3297,191313.0
2021-03-08 15:20:00,228.31,228.86,228.27,228.85,207403.0,220.3394,220.8702,220.3008,220.8605,207403.0
2021-03-08 15:25:00,228.86,229.22,228.64,228.65,196655.0,220.8702,221.2176,220.6578,220.6675,196655.0
2021-03-08 15:30:00,228.66,229.46,228.62,229.27,268766.0,220.6771,221.4492,220.6385,221.2658,268766.0
2021-03-08 15:35:00,229.21,229.4,229.06,229.27,227057.0,221.2079,221.3913,221.0632,221.2658,227057.0
2021-03-08 15:40:00,229.27,229.5,228.9,229.36,285734.0,221.2658,221.4878,220.9088,221.3527,285734.0
2021-03-08 15:45:00,229.37,229.59,228.37,228.7,339979.0,221.3624,221.5747,220.3973,220.7157,339979.0
2021-03-08 15:50:00,228.7,228.88,227.96,228.04,648544.0,220.7157,220.8895,220.0016,220.0788,648544.0
2021-03-08 15:55:00,228.01,228.01,227.13,227.42,1463897.0,220.0498,220.0498,219.2006,219.4804,1463897.0
2021-03-09 09:30:00,232.88,232.97,231.67,232.56,1198710.0,224.7498,224.8367,223.5821,224.441,1198710.0
2021-03-09 09:35:00,232.59,233.07,232.28,233.05,556188.0,224.4699,224.9332,224.1708,224.9139,556188.0
2021-03-09 09:40:00,233.05,233.49,232.18,232.46,446960.0,224.9139,225.3385,224.0743,224.3445,446960.0
2021-03-09 09:45:00,232.5,233.25,232.19,233.22,602541.0,224.3831,225.1069,224.0839,225.0779,602541.0
2021-03-09 09:50:00,233.25,233.78,232.85,233.78,394535.0,225.1069,225.6184,224.7209,225.6184,394535.0
2021-03-09 09:55:00,233.77,234.09,233.64,233.74,483324.0,225.6087,225.9176,225.4833,225.5798,483324.0
2021-03-09 10:00:00,233.74,234.35,233.46,234.13,424308.0,225.5798,226.1685,225.3096,225.9562,424308.0
2021-03-09 10:05:00,234.14,234.46,233.9,233.99,388074.0,225.9658,226.2747,225.7342,225.8211,388074.0
2021-03-09 10:10:00,233.98,233.99,233.55,233.65,373516.0,225.8114,225.8211,225.3964,225.4929,373516.0
2021-03-09 10:15:00,233.67,234.67,233.4,234.38,472964.0,225.5122,226.4773,225.2517,226.1974,472964.0
2021-03-09 10:20:00,234.39,234.57,234.03,234.31,311424.0,226.2071,226.3808,225.8597,226.1299,311424.0
2021-03-09 10:25:00,234.36,234.41,233.83,233.88,255834.0,226.1781,226.2264,225.6666,225.7149,255834.0
2021-03-09 10:30:00,233.87,234.0,233.39,233.66,267741.0,225.7052,225.8307,225.242,225.5026,267741.0
2021-03-09 10:35:00,233.67,233.95,233.38,233.94,354600.0,225.5122,225.7825,225.2324,225.7728,354600.0
2021-03-09 10:40:00,233.93,234.34,233.88,234.0,258285.0,225.7632,226.1588,225.7149,225.8307,258285.0
2021-03-09 10:45:00,234.01,234.23,233.66,233.92,314094.0,225.8404,226.0527,225.5026,225.7535,314094.0
2021-03-09 10:50:00,233.93,233.96,233.48,233.52,347054.0,225.7632,225.7921,225.3289,225.3675,347054.0
2021-03-09 10:55:00,233.5,233.71,233.35,233.47,183599.0,225.3482,225.5508,225.2034,225.3192,183599.0
2021-03-09 11:00:00,233.46,233.79,232.9,233.77,273480.0,225.3096,225.628,224.7691,225.6087,273480.0
2021-03-09 11:05:00,233.77,233.92,233.38,233.63,158145.0,225.6087,225.7535,225.2324,225.4736,158145.0
2021-03-09 11:10:00,233.61,233.81,233.3,233.71,161538.0,225.4543,225.6473,225.1551,225.5508,161538.0
2021-03-09 11:15:00,233.74,233.79,233.47,233.61,142054.0,225.5798,225.628,225.3192,225.4543,142054.0
2021-03-09 11:20:00,233.65,233.88,233.59,233.68,146074.0,225.4929,225.7149,225.435,225.5219,146074.0
2021-03-09 11:25:00,233.66,233.79,233.49,233.51,143115.0,225.5026,225.628,225.3385,225.3578,143115.0
2021-03-09 11:30:00,233.51,233.81,233.05,233.32,198016.0,225.3578,225.6473,224.9139,225.1745,198016.0
2021-03-09 11:35:00,233.31,233.39,232.94,233.02,222590.0,225.1648,225.242,224.8077,224.8849,222590.0
2021-03-09 11:40:00,233.03,233.25,232.8,232.82,153904.0,224.8946,225.1069,224.6726,224.6919,153904.0
2021-03-09 11:45:00,232.81,232.89,232.56,232.79,153477.0,224.6823,224.7595,224.441,224.663,153477.0
2021-03-09 11:50:00,232.76,232.94,232.63,232.86,182479.0,224.634,224.8077,224.5085,224.7305,182479.0
2021-03-09 11:55:00,232.88,233.02,232.76,232.92,152639.0,224.7498,224.8849,224.634,224.7884,152639.0
2021-03-09 12:00:00,232.92,233.25,232.84,233.17,150253.0,224.7884,225.1069,224.7112,225.0297,150253.0
2021-03-09 12:05:00,233.18,233.66,233.16,233.6,152152.0,225.0393,225.5026,225.02,225.4447,152152.0
2021-03-09 12:10:00,233.6,233.79,233.58,233.69,132406.0,225.4447,225.628,225.4254,225.5315,132406.0
2021-03-09 12:15:00,233.69,234.06,233.59,233.87,186461.0,225.5315,225.8886,225.435,225.7052,186461.0
2021-03-09 12:20:00,233.87,234.23,233.87,234.22,139197.0,225.7052,226.0527,225.7052,226.043,139197.0
2021-03-09 12:25:00,234.22,234.33,234.08,234.21,130547.0,226.043,226.1492,225.9079,226.0334,130547.0
2021-03-09 12:30:00,234.22,234.39,234.16,234.39,184926.0,226.043,226.2071,225.9851,226.2071,184926.0
2021-03-09 12:35:00,234.4,234.42,234.12,234.18,161665.0,226.2167,226.236,225.9465,226.0044,161665.0
2021-03-09 12:40:00,234.18,234.21,233.98,234.12,152123.0,226.0044,226.0334,225.8114,225.9465,152123.0
2021-03-09 12:45:00,234.13,234.17,233.98,234.13,101520.0,225.9562,225.9948,225.8114,225.9562,101520.0
2021-03-09 12:50:00,234.13,234.16,233.9,234.02,128058.0,225.9562,225.9851,225.7342,225.85,128058.0
2021-03-09 12:55:00,234.02,234.04,233.79,233.82,158696.0,225.85,225.8693,225.628,225.657,158696.0
2021-03-09 13:00:00,233.85,234.74,233.85,234.73,269305.0,225.6859,226.5449,225.6859,226.5352,269305.0
2021-03-09 13:05:00,234.74,234.77,234.53,234.69,132704.0,226.5449,226.5738,226.3422,226.4966,132704.0
2021-03-09 13:10:00,234.71,234.71,234.32,234.68,204627.0,226.5159,226.5159,226.1395,226.487,204627.0
2021-03-09 13:15:00,234.69,234.8,234.53,234.77,143183.0,226.4966,226.6028,226.3422,226.5738,143183.0
2021-03-09 13:20:00,234.74,234.78,234.56,234.66,117919.0,226.5449,226.5835,226.3712,226.4677,117919.0
2021-03-09 13:25:00,234.65,234.73,234.42,234.5,165806.0,226.458,226.5352,226.236,226.3133,165806.0
2021-03-09 13:30:00,234.54,234.83,234.47,234.75,266079.0,226.3519,226.6317,226.2843,226.5545,266079.0
2021-03-09 13:35:00,234.74,234.79,234.6,234.75,143629.0,226.5449,226.5931,226.4098,226.5545,143629.0
2021-03-09 13:40:00,234.74,234.89,234.65,234.86,179454.0,226.5449,226.6896,226.458,226.6607,179454.0
2021-03-09 13:45:00,234.86,235.11,234.8,234.98,364618.0,226.6607,226.902,226.6028,226.7765,364618.0
2021-03-09 13:50:00,234.98,234.99,234.65,234.87,95963.0,226.7765,226.7861,226.458,226.6703,95963.0
2021-03-09 13:55:00,234.86,234.89,234.74,234.84,141168.0,226.6607,226.6896,226.5449,226.6414,141168.0
2021-03-09 14:00:00,234.84,234.86,234.69,234.77,140510.0,226.6414,226.6607,226.4966,226.5738,140510.0
2021-03-09 14:05:00,234.76,234.76,234.56,234.7,156629.0,226.5642,226.5642,226.3712,226.5063,156629.0
2021-03-09 14:10:00,234.7,234.85,234.56,234.74,117703.0,226.5063,226.651,226.3712,226.5449,117703.0
2021-03-09 14:15:00,234.74,234.81,234.68,234.76,166449.0,226.5449,226.6124,226.487,226.5642,166449.0
2021-03-09 14:20:00,234.75,234.82,234.6,234.77,144520.0,226.5545,226.6221,226.4098,226.5738,144520.0
2021-03-09 14:25:00,234.77,234.85,234.31,234.36,233351.0,226.5738,226.651,226.1299,226.1781,233351.0
2021-03-09 14:30:00,234.36,234.56,234.1,234.25,230680.0,226.1781,226.3712,225.9272,226.072,230680.0
2021-03-09 14:35:00,234.25,234.44,234.15,234.43,168457.0,226.072,226.2554,225.9755,226.2457,168457.0
2021-03-09 14:40:00,234.46,234.72,234.44,234.66,123460.0,226.2747,226.5256,226.2554,226.4677,123460.0
2021-03-09 14:45:00,234.68,234.74,234.43,234.5,147644.0,226.487,226.5449,226.2457,226.3133,147644.0
2021-03-09 14:50:00,234.51,234.68,234.48,234.57,126131.0,226.3229,226.487,226.294,226.3808,126131.0
2021-03-09 14:55:00,234.58,234.69,234.31,234.51,263392.0,226.3905,226.4966,226.1299,226.3229,263392.0
2021-03-09 15:00:00,234.51,234.86,234.46,234.8,131122.0,226.3229,226.6607,226.2747,226.6028,131122.0
2021-03-09 15:05:00,234.8,235.22,234.8,235.15,218039.0,226.6028,227.0081,226.6028,226.9406,218039.0
2021-03-09 15:10:00,235.16,235.39,235.12,235.29,187334.0,226.9502,227.1722,226.9116,227.0757,187334.0
2021-03-09 15:15:00,235.3,235.31,235.02,235.07,231994.0,227.0853,227.095,226.8151,226.8634,231994.0
2021-03-09 15:20:00,235.08,235.35,234.91,235.15,233617.0,226.873,227.1336,226.7089,226.9406,233617.0
2021-03-09 15:25:00,235.15,235.25,235.08,235.11,168479.0,226.9406,227.0371,226.873,226.902,168479.0
2021-03-09 15:30:00,235.13,235.25,234.86,235.24,165920.0,226.9213,227.0371,226.6607,227.0274,165920.0
2021-03-09 15:35:00,235.24,235.25,234.72,235.0,246636.0,227.0274,227.0371,226.5256,226.7958,246636.0
2021-03-09 15:40:00,234.99,235.14,234.45,234.52,281715.0,226.7861,226.9309,226.265,226.3326,281715.0
2021-03-09 15:45:00,234.52,234.7,234.33,234.49,270082.0,226.3326,226.5063,226.1492,226.3036,270082.0
2021-03-09 15:50:00,234.5,234.63,233.77,234.61,660189.0,226.3133,226.4387,225.6087,226.4194,660189.0
2021-03-09 15:55:00,234.61,234.66,233.36,233.68,1090837.0,226.4194,226.4677,225.2131,225.5219,1090837.0
2021-03-10 09:30:00,237.0,237.0,235.44,235.87,1057165.0,228.726,228.726,227.2204,227.6354,1057165.0
2021-03-10 09:35:00,235.91,236.84,235.84,236.45,433034.0,227.674,228.5716,227.6065,228.1952,433034.0
2021-03-10 09:40:00,236.44,236.49,235.91,236.12,386870.0,228.1855,228.2338,227.674,227.8767,386870.0
2021-03-10 09:45:00,236.12,236.7,235.95,236.6,288002.0,227.8767,228.4365,227.7126,228.3399,288002.0
2021-03-10 09:50:00,236.57,236.93,236.0,236.07,360954.0,228.311,228.6584,227.7609,227.8284,360954.0
2021-03-10 09:55:00,236.06,236.38,234.99,235.22,670585.0,227.8188,228.1276,226.7861,227.0081,670585.0
2021-03-10 10:00:00,235.29,235.7,235.06,235.38,306737.0,227.0757,227.4714,226.8537,227.1625,306737.0
2021-03-10 10:05:00,235.37,236.03,235.22,235.26,315715.0,227.1529,227.7898,227.0081,227.0467,315715.0
2021-03-10 10:10:00,235.24,235.54,234.82,234.84,228196.0,227.0274,227.3169,226.6221,226.6414,228196.0
2021-03-10 10:15:00,234.85,235.1,234.57,234.71,275547.0,226.651,226.8923,226.3808,226.5159,275547.0
2021-03-10 10:20:00,234.71,234.77,234.02,234.44,324194.0,226.5159,226.5738,225.85,226.2554,324194.0
2021-03-10 10:25:00,234.44,234.56,234.09,234.24,237859.0,226.2554,226.3712,225.9176,226.0623,237859.0
2021-03-10 10:30:00,234.27,234.74,234.15,234.64,293467.0,226.0913,226.5449,225.9755,226.4484,293467.0
2021-03-10 10:35:00,234.65,234.77,233.89,233.98,295989.0,226.458,226.5738,225.7246,225.8114,295989.0
2021-03-10 10:40:00,233.95,234.68,233.81,234.65,207987.0,225.7825,226.487,225.6473,226.458,207987.0
2021-03-10 10:45:00,234.63,235.14,234.5,234.94,299437.0,226.4387,226.9309,226.3133,226.7379,299437.0
2021-03-10 10:50:00,234.93,234.95,233.91,234.31,273756.0,226.7282,226.7475,225.7439,226.1299,273756.0
2021-03-10 10:55:00,234.34,235.04,234.06,234.51,255274.0,226.1588,226.8344,225.8886,226.3229,255274.0
2021-03-10 11:00:00,234.55,235.01,234.06,234.95,213508.0,226.3615,226.8055,225.8886,226.7475,213508.0
2021-03-10 11:05:00,234.93,234.94,234.2,234.23,215295.0,226.7282,226.7379,226.0237,226.0527,215295.0
2021-03-10 11:10:00,234.24,234.58,234.1,234.47,113162.0,226.0623,226.3905,225.9272,226.2843,113162.0
2021-03-10 11:15:00,234.45,234.63,234.1,234.42,148458.0,226.265,226.4387,225.9272,226.236,148458.0
2021-03-10 11:20:00,234.44,234.68,234.07,234.31,150664.0,226.2554,226.487,225.8983,226.1299,150664.0
2021-03-10 11:25:00,234.3,234.86,234.29,234.63,176755.0,226.1202,226.6607,226.1106,226.4387,176755.0
2021-03-10 11:30:00,234.63,234.75,234.32,234.45,206364.0,226.4387,226.5545,226.1395,226.265,206364.0
2021-03-10 11:35:00,234.43,234.65,234.26,234.63,130270.0,226.2457,226.458,226.0816,226.4387,130270.0
2021-03-10 11:40:00,234.62,234.88,234.12,234.26,158328.0,226.4291,226.68,225.9465,226.0816,158328.0
2021-03-10 11:45:00,234.28,234.67,234.23,234.61,136503.0,226.1009,226.4773,226.0527,226.4194,136503.0
2021-03-10 11:50:00,234.66,235.28,234.65,235.17,176672.0,226.4677,227.066,226.458,226.9599,176672.0
2021-03-10 11:55:00,235.17,235.59,234.96,235.11,237294.0,226.9599,227.3652,226.7572,226.902,237294.0
2021-03-10 12:00:00,235.11,235.14,234.67,234.83,133868.0,226.902,226.9309,226.4773,226.6317,133868.0
2021-03-10 12:05:00,234.82,234.94,234.56,234.9,122942.0,226.6221,226.7379,226.3712,226.6993,122942.0
2021-03-10 12:10:00,234.87,235.13,234.82,235.09,134004.0,226.6703,226.9213,226.6221,226.8827,134004.0
2021-03-10 12:15:00,235.1,235.15,234.68,234.91,162584.0,226.8923,226.9406,226.487,226.7089,162584.0
2021-03-10 12:20:00,234.89,235.04,234.73,234.87,197557.0,226.6896,226.8344,226.5352,226.6703,197557.0
2021-03-10 12:25:00,234.86,234.88,234.44,234.51,155002.0,226.6607,226.68,226.2554,226.3229,155002.0
2021-03-10 12:30:00,234.49,234.71,234.18,234.44,146904.0,226.3036,226.5159,226.0044,226.2554,146904.0
2021-03-10 12:35:00,234.44,234.56,234.09,234.12,128943.0,226.2554,226.3712,225.9176,225.9465,128943.0
2021-03-10 12:40:00,234.13,234.36,234.1,234.28,170715.0,225.9562,226.1781,225.9272,226.1009,170715.0
2021-03-10 12:45:00,234.28,234.96,234.28,234.85,234035.0,226.1009,226.7572,226.1009,226.651,234035.0
2021-03-10 12:50:00,234.87,235.03,234.63,234.88,165478.0,226.6703,226.8248,226.4387,226.68,165478.0
2021-03-10 12:55:00,234.93,235.08,234.61,235.07,137198.0,226.7282,226.873,226.4194,226.8634,137198.0
2021-03-10 13:00:00,235.07,235.08,233.82,234.6,298375.0,226.8634,226.873,225.657,226.4098,298375.0
2021-03-10 13:05:00,234.58,234.91,233.95,234.9,189549.0,226.3905,226.7089,225.7825,226.6993,189549.0
2021-03-10 13:10:00,234.9,234.94,234.29,234.39,151777.0,226.6993,226.7379,226.1106,226.2071,151777.0
2021-03-10 13:15:00,234.4,234.45,233.51,233.52,235833.0,226.2167,226.265,225.3578,225.3675,235833.0
2021-03-10 13:20:00,233.5,233.69,233.37,233.43,173502.0,225.3482,225.5315,225.2227,225.2806,173502.0
2021-03-10 13:25:00,233.39,233.69,233.24,233.68,200659.0,225.242,225.5315,225.0972,225.5219,200659.0
2021-03-10 13:30:00,233.68,233.96,233.08,233.19,242811.0,225.5219,225.7921,224.9428,225.049,242811.0
2021-03-10 13:35:00,233.21,233.37,232.59,232.77,332187.0,225.0683,225.2227,224.4699,224.6437,332187.0
2021-03-10 13:40:00,232.75,233.07,232.68,232.85,187151.0,224.6244,224.9332,224.5568,224.7209,187151.0
2021-03-10 13:45:00,232.82,232.86,232.23,232.49,266411.0,224.6919,224.7305,224.1225,224.3734,266411.0
2021-03-10 13:50:00,232.51,232.75,232.21,232.7,198683.0,224.3927,224.6244,224.1032,224.5761,198683.0
2021-03-10 13:55:00,232.67,232.87,232.64,232.81,119726.0,224.5471,224.7402,224.5182,224.6823,119726.0
2021-03-10 14:00:00,232.8,232.8,232.42,232.73,184750.0,224.6726,224.6726,224.3059,224.605,184750.0
2021-03-10 14:05:00,232.72,232.98,232.63,232.73,131137.0,224.5954,224.8463,224.5085,224.605,131137.0
2021-03-10 14:10:00,232.74,233.18,232.65,233.13,168990.0,224.6147,225.0393,224.5278,224.9911,168990.0
2021-03-10 14:15:00,233.13,233.19,232.94,233.12,139543.0,224.9911,225.049,224.8077,224.9814,139543.0
2021-03-10 14:20:00,233.12,233.17,232.4,232.44,193638.0,224.9814,225.0297,224.2866,224.3252,193638.0
2021-03-10 14:25:00,232.45,232.53,232.09,232.35,219298.0,224.3348,224.412,223.9874,224.2383,219298.0
2021-03-10 14:30:00,232.33,232.71,232.17,232.65,147297.0,224.219,224.5857,224.0646,224.5278,147297.0
2021-03-10 14:35:00,232.66,232.88,232.64,232.76,123594.0,224.5375,224.7498,224.5182,224.634,123594.0
2021-03-10 14:40:00,232.78,232.96,232.65,232.76,122871.0,224.6533,224.827,224.5278,224.634,122871.0
2021-03-10 14:45:00,232.78,233.5,232.71,233.46,188569.0,224.6533,225.3482,224.5857,225.3096,188569.0
2021-03-10 14:50:00,233.47,233.48,233.1,233.31,159730.0,225.3192,225.3289,224.9621,225.1648,159730.0
2021-03-10 14:55:00,233.3,233.4,233.19,233.27,186679.0,225.1551,225.2517,225.049,225.1262,186679.0
2021-03-10 15:00:00,233.28,233.55,232.82,232.92,195065.0,225.1358,225.3964,224.6919,224.7884,195065.0
2021-03-10 15:05:00,232.94,233.35,232.89,233.26,138266.0,224.8077,225.2034,224.7595,225.1165,138266.0
2021-03-10 15:10:00,233.26,233.42,232.99,233.07,154987.0,225.1165,225.271,224.856,224.9332,154987.0
2021-03-10 15:15:00,233.08,233.28,232.95,233.13,152376.0,224.9428,225.1358,224.8174,224.9911,152376.0
2021-03-10 15:20:00,233.13,233.23,232.89,232.96,182461.0,224.9911,225.0876,224.7595,224.827,182461.0
2021-03-10 15:25:00,232.96,233.06,232.62,232.79,170305.0,224.827,224.9235,224.4989,224.663,170305.0
2021-03-10 15:30:00,232.77,232.87,232.31,232.39,184946.0,224.6437,224.7402,224.1997,224.2769,184946.0
2021-03-10 15:35:00,232.39,232.79,232.37,232.68,188643.0,224.2769,224.663,224.2576,224.5568,188643.0
2021-03-10 15:40:00,232.68,233.0,232.58,232.6,176796.0,224.5568,224.8656,224.4603,224.4796,176796.0
2021-03-10 15:45:00,232.61,232.95,232.54,232.91,246955.0,224.4892,224.8174,224.4217,224.7788,246955.0
2021-03-10 15:50:00,232.89,232.91,232.39,232.5,410370.0,224.7595,224.7788,224.2769,224.3831,410370.0
2021-03-10 15:55:00,232.5,232.64,232.04,232.39,905556.0,224.3831,224.5182,223.9391,224.2769,905556.0
2021-03-11 09:30:00,234.5,236.32,234.31,236.15,918480.0,226.3133,228.0697,226.1299,227.9057,918480.0
2021-03-11 09:35:00,236.19,236.75,235.67,235.73,432613.0,227.9443,228.4847,227.4424,227.5003,432613.0
2021-03-11 09:40:00,235.79,236.06,235.33,235.47,305862.0,227.5582,227.8188,227.1143,227.2494,305862.0
2021-03-11 09:45:00,235.47,235.69,235.02,235.49,316343.0,227.2494,227.4617,226.8151,227.2687,316343.0
2021-03-11 09:50:00,235.51,235.56,234.84,234.98,245939.0,227.288,227.3362,226.6414,226.7765,245939.0
2021-03-11 09:55:00,235.02,235.2,234.53,235.2,290788.0,226.8151,226.9888,226.3422,226.9888,290788.0
2021-03-11 10:00:00,235.2,236.04,235.17,235.59,302300.0,226.9888,227.7995,226.9599,227.3652,302300.0
2021-03-11 10:05:00,235.6,235.7,235.15,235.26,202684.0,227.3749,227.4714,226.9406,227.0467,202684.0
2021-03-11 10:10:00,235.26,235.8,235.23,235.55,242317.0,227.0467,227.5679,227.0178,227.3266,242317.0
2021-03-11 10:15:00,235.55,235.98,234.75,234.92,326537.0,227.3266,227.7416,226.5545,226.7186,326537.0
2021-03-11 10:20:00,234.91,235.93,234.84,235.54,305472.0,226.7089,227.6933,226.6414,227.3169,305472.0
2021-03-11 10:25:00,235.55,236.19,235.49,235.74,237251.0,227.3266,227.9443,227.2687,227.51,237251.0
2021-03-11 10:30:00,235.75,236.3,235.74,236.13,194713.0,227.5196,228.0504,227.51,227.8863,194713.0
2021-03-11 10:35:00,236.14,236.31,235.91,236.27,193837.0,227.896,228.0601,227.674,228.0215,193837.0
2021-03-11 10:40:00,236.28,236.58,236.26,236.53,219267.0,228.0311,228.3206,228.0118,228.2724,219267.0
2021-03-11 10:45:00,236.53,236.97,236.26,236.96,361078.0,228.2724,228.697,228.0118,228.6874,361078.0
2021-03-11 10:50:00,236.96,237.1,236.71,236.85,264157.0,228.6874,228.8225,228.4461,228.5812,264157.0
2021-03-11 10:55:00,236.85,237.61,236.78,237.5,352133.0,228.5812,229.3147,228.5137,229.2085,352133.0
2021-03-11 11:00:00,237.49,237.63,237.03,237.15,278747.0,229.1989,229.334,228.7549,228.8707,278747.0
2021-03-11 11:05:00,237.16,237.71,237.02,237.48,175696.0,228.8804,229.4112,228.7453,229.1892,175696.0
2021-03-11 11:10:00,237.48,237.55,237.22,237.41,152937.0,229.1892,229.2568,228.9383,229.1217,152937.0
2021-03-11 11:15:00,237.42,237.5,237.27,237.4,237485.0,229.1313,229.2085,228.9866,229.112,237485.0
2021-03-11 11:20:00,237.38,237.69,237.37,237.61,203426.0,229.0927,229.3919,229.0831,229.3147,203426.0
2021-03-11 11:25:00,237.62,237.73,237.27,237.49,180961.0,229.3243,229.4305,228.9866,229.1989,180961.0
2021-03-11 11:30:00,237.49,237.86,237.31,237.82,153358.0,229.1989,229.556,229.0252,229.5173,153358.0
2021-03-11 11:35:00,237.83,238.41,237.78,238.4,288679.0,229.527,230.0868,229.4787,230.0771,288679.0
2021-03-11 11:40:00,238.4,238.82,238.32,238.6,319224.0,230.0771,230.4824,229.9999,230.2701,319224.0
2021-03-11 11:45:00,238.61,238.62,238.18,238.36,205840.0,230.2798,230.2894,229.8648,230.0385,205840.0
2021-03-11 11:50:00,238.36,238.73,238.33,238.73,182412.0,230.0385,230.3956,230.0095,230.3956,182412.0
2021-03-11 11:55:00,238.73,238.87,238.6,238.68,224215.0,230.3956,230.5307,230.2701,230.3473,224215.0
2021-03-11 12:00:00,238.69,238.73,238.36,238.52,230840.0,230.357,230.3956,230.0385,230.1929,230840.0
2021-03-11 12:05:00,238.52,238.82,238.52,238.82,190437.0,230.1929,230.4824,230.1929,230.4824,190437.0
2021-03-11 12:10:00,238.82,239.0,238.77,238.89,152014.0,230.4824,230.6562,230.4342,230.55,152014.0
2021-03-11 12:15:00,238.88,238.91,238.45,238.5,129644.0,230.5403,230.5693,230.1254,230.1736,129644.0
2021-03-11 12:20:00,238.51,238.51,238.01,238.01,154550.0,230.1833,230.1833,229.7007,229.7007,154550.0
2021-03-11 12:25:00,238.01,238.21,237.87,238.2,145312.0,229.7007,229.8937,229.5656,229.8841,145312.0
2021-03-11 12:30:00,238.19,238.3,238.02,238.12,141391.0,229.8744,229.9806,229.7104,229.8069,141391.0
2021-03-11 12:35:00,238.12,238.23,237.98,238.15,126750.0,229.8069,229.913,229.6718,229.8358,126750.0
2021-03-11 12:40:00,238.15,238.16,237.77,238.04,171257.0,229.8358,229.8455,229.4691,229.7297,171257.0
2021-03-11 12:45:00,238.07,238.19,237.95,238.05,96154.0,229.7586,229.8744,229.6428,229.7393,96154.0
2021-03-11 12:50:00,238.04,238.1,237.8,237.88,104989.0,229.7297,229.7876,229.498,229.5753,104989.0
2021-03-11 12:55:00,237.89,238.31,237.81,238.24,127355.0,229.5849,229.9902,229.5077,229.9227,127355.0
2021-03-11 13:00:00,238.26,238.76,238.09,238.76,207089.0,229.942,230.4245,229.7779,230.4245,207089.0
2021-03-11 13:05:00,238.76,239.17,238.74,238.98,349175.0,230.4245,230.8202,230.4052,230.6369,349175.0
2021-03-11 13:10:00,238.97,239.06,238.61,238.65,269278.0,230.6272,230.7141,230.2798,230.3184,269278.0
2021-03-11 13:15:00,238.65,238.91,238.58,238.76,195814.0,230.3184,230.5693,230.2508,230.4245,195814.0
2021-03-11 13:20:00,238.74,238.82,238.52,238.56,133550.0,230.4052,230.4824,230.1929,230.2315,133550.0
2021-03-11 13:25:00,238.56,238.6,238.44,238.52,130307.0,230.2315,230.2701,230.1157,230.1929,130307.0
2021-03-11 13:30:00,238.51,238.82,238.17,238.2,182581.0,230.1833,230.4824,229.8551,229.8841,182581.0
2021-03-11 13:35:00,238.21,238.5,238.12,238.5,139209.0,229.8937,230.1736,229.8069,230.1736,139209.0
2021-03-11 13:40:00,238.51,238.61,238.24,238.28,155663.0,230.1833,230.2798,229.9227,229.9613,155663.0
2021-03-11 13:45:00,238.25,238.49,238.22,238.22,166791.0,229.9323,230.164,229.9034,229.9034,166791.0
2021-03-11 13:50:00,238.17,238.44,238.14,238.32,140715.0,229.8551,230.1157,229.8262,229.9999,140715.0
2021-03-11 13:55:00,238.33,238.35,237.89,238.23,141171.0,230.0095,230.0288,229.5849,229.913,141171.0
2021-03-11 14:00:00,238.22,238.38,238.21,238.3,125312.0,229.9034,230.0578,229.8937,229.9806,125312.0
2021-03-11 14:05:00,238.31,238.42,238.16,238.22,129154.0,229.9902,230.0964,229.8455,229.9034,129154.0
2021-03-11 14:10:00,238.23,238.37,238.07,238.27,141280.0,229.913,230.0481,229.7586,229.9516,141280.0
2021-03-11 14:15:00,238.27,238.49,238.17,238.43,169782.0,229.9516,230.164,229.8551,230.1061,169782.0
2021-03-11 14:20:00,238.42,238.47,238.2,238.2,127372.0,230.0964,230.1447,229.8841,229.8841,127372.0
2021-03-11 14:25:00,238.21,238.38,238.16,238.2,186857.0,229.8937,230.0578,229.8455,229.8841,186857.0
2021-03-11 14:30:00,238.21,238.28,238.04,238.11,167830.0,229.8937,229.9613,229.7297,229.7972,167830.0
2021-03-11 14:35:00,238.11,238.12,237.9,237.97,212643.0,229.7972,229.8069,229.5946,229.6621,212643.0
2021-03-11 14:40:00,237.97,238.13,237.9,238.12,152040.0,229.6621,229.8165,229.5946,229.8069,152040.0
2021-03-11 14:45:00,238.12,238.34,238.08,238.2,187848.0,229.8069,230.0192,229.7683,229.8841,187848.0
2021-03-11 14:50:00,238.21,238.34,238.14,238.33,122685.0,229.8937,230.0192,229.8262,230.0095,122685.0
2021-03-11 14:55:00,238.33,238.33,238.02,238.1,121106.0,230.0095,230.0095,229.7104,229.7876,121106.0
2021-03-11 15:00:00,238.1,238.29,238.03,238.17,132121.0,229.7876,229.9709,229.72,229.8551,132121.0
2021-03-11 15:05:00,238.17,238.18,237.79,238.11,137407.0,229.8551,229.8648,229.4884,229.7972,137407.0
2021-03-11 15:10:00,238.11,238.2,237.99,238.05,126629.0,229.7972,229.8841,229.6814,229.7393,126629.0
2021-03-11 15:15:00,238.05,238.2,237.94,238.18,167415.0,229.7393,229.8841,229.6332,229.8648,167415.0
2021-03-11 15:20:00,238.17,238.19,237.98,238.03,123704.0,229.8551,229.8744,229.6718,229.72,123704.0
2021-03-11 15:25:00,238.03,238.05,237.81,238.04,147267.0,229.72,229.7393,229.5077,229.7297,147267.0
2021-03-11 15:30:00,238.04,238.04,237.43,237.43,230441.0,229.7297,229.7297,229.141,229.141,230441.0
2021-03-11 15:35:00,237.43,237.72,237.38,237.69,209406.0,229.141,229.4208,229.0927,229.3919,209406.0
2021-03-11 15:40:00,237.68,237.84,237.56,237.6,188365.0,229.3822,229.5367,229.2664,229.305,188365.0
2021-03-11 15:45:00,237.61,237.67,237.38,237.42,246474.0,229.3147,229.3726,229.0927,229.1313,246474.0
2021-03-11 15:50:00,237.4,237.72,237.19,237.24,531169.0,229.112,229.4208,228.9093,228.9576,531169.0
2021-03-11 15:55:00,237.25,237.31,236.95,237.26,1116333.0,228.9672,229.0252,228.6777,228.9769,1116333.0
2021-03-12 09:30:00,234.07,234.82,233.77,234.27,752971.0,225.8983,226.6221,225.6087,226.0913,752971.0
2021-03-12 09:35:00,234.27,234.3,233.37,233.45,445596.0,226.0913,226.1202,225.2227,225.2999,445596.0
2021-03-12 09:40:00,233.48,234.52,233.38,234.38,327217.0,225.3289,226.3326,225.2324,226.1974,327217.0
2021-03-12 09:45:00,234.38,234.93,234.14,234.75,264594.0,226.1974,226.7282,225.9658,226.5545,264594.0
2021-03-12 09:50:00,234.76,235.34,234.56,234.84,278740.0,226.5642,227.1239,226.3712,226.6414,278740.0
2021-03-12 09:55:00,234.82,235.46,234.69,235.37,245175.0,226.6221,227.2397,226.4966,227.1529,245175.0
2021-03-12 10:00:00,235.4,235.45,234.81,235.19,206994.0,227.1818,227.2301,226.6124,226.9792,206994.0
2021-03-12 10:05:00,235.22,235.39,234.45,234.5,165722.0,227.0081,227.1722,226.265,226.3133,165722.0
2021-03-12 10:10:00,234.54,234.63,233.96,234.15,262372.0,226.3519,226.4387,225.7921,225.9755,262372.0
2021-03-12 10:15:00,234.14,234.36,233.77,234.16,295606.0,225.9658,226.1781,225.6087,225.9851,295606.0
2021-03-12 10:20:00,234.13,234.66,233.98,234.06,251290.0,225.9562,226.4677,225.8114,225.8886,251290.0
2021-03-12 10:25:00,234.08,234.26,233.58,234.08,243442.0,225.9079,226.0816,225.4254,225.9079,243442.0
2021-03-12 10:30:00,234.09,234.88,234.05,234.72,308325.0,225.9176,226.68,225.879,226.5256,308325.0
2021-03-12 10:35:00,234.71,234.75,234.35,234.71,260307.0,226.5159,226.5545,226.1685,226.5159,260307.0
2021-03-12 10:40:00,234.69,235.16,234.65,234.77,229827.0,226.4966,226.9502,226.458,226.5738,229827.0
2021-03-12 10:45:00,234.75,234.81,234.44,234.63,152240.0,226.5545,226.6124,226.2554,226.4387,152240.0
2021-03-12 10:50:00,234.61,234.67,233.49,233.64,397638.0,226.4194,226.4773,225.3385,225.4833,397638.0
2021-03-12 10:55:00,233.64,233.86,233.36,233.64,253706.0,225.4833,225.6956,225.2131,225.4833,253706.0
2021-03-12 11:00:00,233.64,233.86,233.23,233.34,255952.0,225.4833,225.6956,225.0876,225.1938,255952.0
2021-03-12 11:05:00,233.32,234.1,233.29,233.7,220354.0,225.1745,225.9272,225.1455,225.5412,220354.0
2021-03-12 11:10:00,233.72,234.08,233.61,233.73,155036.0,225.5605,225.9079,225.4543,225.5701,155036.0
2021-03-12 11:15:00,233.69,233.93,233.5,233.8,164918.0,225.5315,225.7632,225.3482,225.6377,164918.0
2021-03-12 11:20:00,233.83,234.32,233.81,234.28,131147.0,225.6666,226.1395,225.6473,226.1009,131147.0
2021-03-12 11:25:00,234.28,234.38,234.1,234.3,120920.0,226.1009,226.1974,225.9272,226.1202,120920.0
2021-03-12 11:30:00,234.31,234.49,234.11,234.12,117987.0,226.1299,226.3036,225.9369,225.9465,117987.0
2021-03-12 11:35:00,234.12,234.83,234.01,234.48,195168.0,225.9465,226.6317,225.8404,226.294,195168.0
2021-03-12 11:40:00,234.48,234.81,234.16,234.79,167158.0,226.294,226.6124,225.9851,226.5931,167158.0
2021-03-12 11:45:00,234.78,234.89,234.64,234.69,97728.0,226.5835,226.6896,226.4484,226.4966,97728.0
2021-03-12 11:50:00,234.69,234.95,234.61,234.61,123919.0,226.4966,226.7475,226.4194,226.4194,123919.0
2021-03-12 11:55:00,234.64,234.7,234.44,234.59,106114.0,226.4484,226.5063,226.2554,226.4001,106114.0
2021-03-12 12:00:00,234.62,234.79,234.4,234.63,117186.0,226.4291,226.5931,226.2167,226.4387,117186.0
2021-03-12 12:05:00,234.62,235.08,234.52,234.91,121558.0,226.4291,226.873,226.3326,226.7089,121558.0
2021-03-12 12:10:00,234.93,235.06,234.71,235.06,98380.0,226.7282,226.8537,226.5159,226.8537,98380.0
2021-03-12 12:15:00,235.07,235.21,235.01,235.09,99139.0,226.8634,226.9985,226.8055,226.8827,99139.0
2021-03-12 12:20:00,235.08,235.17,234.99,235.16,93358.0,226.873,226.9599,226.7861,226.9502,93358.0
2021-03-12 12:25:00,235.16,235.21,234.99,235.17,103260.0,226.9502,226.9985,226.7861,226.9599,103260.0
2021-03-12 12:30:00,235.18,235.54,235.12,235.47,168729.0,226.9695,227.3169,226.9116,227.2494,168729.0
2021-03-12 12:35:00,235.46,235.46,235.12,235.22,92570.0,227.2397,227.2397,226.9116,227.0081,92570.0
2021-03-12 12:40:00,235.23,235.35,234.8,234.85,97311.0,227.0178,227.1336,226.6028,226.651,97311.0
2021-03-12 12:45:00,234.85,235.13,234.78,234.97,78714.0,226.651,226.9213,226.5835,226.7668,78714.0
2021-03-12 12:50:00,234.97,234.97,234.68,234.86,100162.0,226.7668,226.7668,226.487,226.6607,100162.0
2021-03-12 12:55:00,234.86,234.88,234.64,234.71,104070.0,226.6607,226.68,226.4484,226.5159,104070.0
2021-03-12 13:00:00,234.72,234.76,234.44,234.64,92453.0,226.5256,226.5642,226.2554,226.4484,92453.0
2021-03-12 13:05:00,234.65,234.81,234.62,234.64,114432.0,226.458,226.6124,226.4291,226.4484,114432.0
2021-03-12 13:10:00,234.64,234.8,234.32,234.72,108496.0,226.4484,226.6028,226.1395,226.5256,108496.0
2021-03-12 13:15:00,234.7,234.86,234.66,234.81,69005.0,226.5063,226.6607,226.4677,226.6124,69005.0
2021-03-12 13:20:00,234.86,234.95,234.74,234.74,92973.0,226.6607,226.7475,226.5449,226.5449,92973.0
2021-03-12 13:25:00,234.75,235.15,234.75,235.14,81488.0,226.5545,226.9406,226.5545,226.9309,81488.0
2021-03-12 13:30:00,235.13,235.27,235.09,235.23,132021.0,226.9213,227.0564,226.8827,227.0178,132021.0
2021-03-12 13:35:00,235.23,235.24,235.02,235.21,93592.0,227.0178,227.0274,226.8151,226.9985,93592.0
2021-03-12 13:40:00,235.21,235.35,235.02,235.11,98618.0,226.9985,227.1336,226.8151,226.902,98618.0
2021-03-12 13:45:00,235.11,235.13,234.85,234.88,111703.0,226.902,226.9213,226.651,226.68,111703.0
2021-03-12 13:50:00,234.88,235.17,234.84,235.07,106309.0,226.68,226.9599,226.6414,226.8634,106309.0
2021-03-12 13:55:00,235.07,235.17,234.99,235.01,100645.0,226.8634,226.9599,226.7861,226.8055,100645.0
2021-03-12 14:00:00,235.02,235.17,234.22,234.74,421376.0,226.8151,226.9599,226.043,226.5449,421376.0
2021-03-12 14:05:00,234.75,235.05,234.74,234.96,124340.0,226.5545,226.8441,226.5449,226.7572,124340.0
2021-03-12 14:10:00,234.94,235.12,234.85,235.03,87721.0,226.7379,226.9116,226.651,226.8248,87721.0
2021-03-12 14:15:00,235.03,235.21,234.9,235.09,91338.0,226.8248,226.9985,226.6993,226.8827,91338.0
2021-03-12 14:20:00,235.09,235.17,234.96,235.0,79657.0,226.8827,226.9599,226.7572,226.7958,79657.0
2021-03-12 14:25:00,234.97,235.09,234.78,235.06,100833.0,226.7668,226.8827,226.5835,226.8537,100833.0
2021-03-12 14:30:00,235.05,235.13,234.89,235.02,105581.0,226.8441,226.9213,226.6896,226.8151,105581.0
2021-03-12 14:35:00,235.02,235.1,234.8,234.91,79150.0,226.8151,226.8923,226.6028,226.7089,79150.0
2021-03-12 14:40:00,234.91,235.41,234.86,235.38,126303.0,226.7089,227.1915,226.6607,227.1625,126303.0
2021-03-12 14:45:00,235.37,235.54,235.3,235.36,115703.0,227.1529,227.3169,227.0853,227.1432,115703.0
2021-03-12 14:50:00,235.37,235.43,235.25,235.35,109761.0,227.1529,227.2108,227.0371,227.1336,109761.0
2021-03-12 14:55:00,235.32,235.33,235.17,235.17,87092.0,227.1046,227.1143,226.9599,226.9599,87092.0
2021-03-12 15:00:00,235.17,235.26,235.01,235.02,146166.0,226.9599,227.0467,226.8055,226.8151,146166.0
2021-03-12 15:05:00,235.02,235.23,235.0,235.07,113582.0,226.8151,227.0178,226.7958,226.8634,113582.0
2021-03-12 15:10:00,235.07,235.35,234.88,235.19,238023.0,226.8634,227.1336,226.68,226.9792,238023.0
2021-03-12 15:15:00,235.2,235.38,235.18,235.3,107975.0,226.9888,227.1625,226.9695,227.0853,107975.0
2021-03-12 15:20:00,235.3,235.63,235.29,235.6,126623.0,227.0853,227.4038,227.0757,227.3749,126623.0
2021-03-12 15:25:00,235.6,235.61,235.33,235.37,153347.0,227.3749,227.3845,227.1143,227.1529,153347.0
2021-03-12 15:30:00,235.38,235.44,235.2,235.25,147817.0,227.1625,227.2204,226.9888,227.0371,147817.0
2021-03-12 15:35:00,235.24,235.67,235.12,235.67,230942.0,227.0274,227.4424,226.9116,227.4424,230942.0
2021-03-12 15:40:00,235.66,235.72,235.5,235.57,224893.0,227.4328,227.4907,227.2783,227.3459,224893.0
2021-03-12 15:45:00,235.6,235.66,235.43,235.45,257189.0,227.3749,227.4328,227.2108,227.2301,257189.0
2021-03-12 15:50:00,235.43,235.5,235.2,235.36,301038.0,227.2108,227.2783,226.9888,227.1432,301038.0
2021-03-12 15:55:00,235.36,235.82,235.35,235.8,527680.0,227.1432,227.5872,227.1336,227.5679,527680.0
2021-03-15 09:30:00,234.96,235.19,233.48,233.66,972436.0,226.7572,226.9792,225.3289,225.5026,972436.0
2021-03-15 09:35:00,233.62,234.5,233.41,233.59,268054.0,225.464,226.3133,225.2613,225.435,268054.0
2021-03-15 09:40:00,233.58,234.11,233.5,234.02,345350.0,225.4254,225.9369,225.3482,225.85,345350.0
2021-03-15 09:45:00,234.04,234.16,233.64,233.78,228990.0,225.8693,225.9851,225.4833,225.6184,228990.0
2021-03-15 09:50:00,233.77,234.4,233.71,234.17,232684.0,225.6087,226.2167,225.5508,225.9948,232684.0
2021-03-15 09:55:00,234.17,234.33,233.84,234.02,271566.0,225.9948,226.1492,225.6763,225.85,271566.0
2021-03-15 10:00:00,234.02,234.14,233.59,233.84,278999.0,225.85,225.9658,225.435,225.6763,278999.0
2021-03-15 10:05:00,233.87,234.0,233.42,233.48,274009.0,225.7052,225.8307,225.271,225.3289,274009.0
2021-03-15 10:10:00,233.49,233.89,233.37,233.7,219462.0,225.3385,225.7246,225.2227,225.5412,219462.0
2021-03-15 10:15:00,233.71,233.74,233.28,233.35,324691.0,225.5508,225.5798,225.1358,225.2034,324691.0
2021-03-15 10:20:00,233.34,233.36,232.53,232.59,409726.0,225.1938,225.2131,224.412,224.4699,409726.0
2021-03-15 10:25:00,232.59,232.86,232.5,232.74,397617.0,224.4699,224.7305,224.3831,224.6147,397617.0
2021-03-15 10:30:00,232.75,232.91,232.52,232.66,264404.0,224.6244,224.7788,224.4024,224.5375,264404.0
2021-03-15 10:35:00,232.68,232.74,232.25,232.6,364905.0,224.5568,224.6147,224.1418,224.4796,364905.0
2021-03-15 10:40:00,232.59,232.9,232.51,232.65,266130.0,224.4699,224.7691,224.3927,224.5278,266130.0
2021-03-15 10:45:00,232.65,233.06,232.5,232.98,238210.0,224.5278,224.9235,224.3831,224.8463,238210.0
2021-03-15 10:50:00,232.97,233.08,232.71,232.96,161411.0,224.8367,224.9428,224.5857,224.827,161411.0
2021-03-15 10:55:00,232.97,233.26,232.79,233.23,185823.0,224.8367,225.1165,224.663,225.0876,185823.0
2021-03-15 11:00:00,233.24,233.36,232.83,233.21,235560.0,225.0972,225.2131,224.7016,225.0683,235560.0
2021-03-15 11:05:00,233.2,233.25,233.02,233.12,147128.0,225.0586,225.1069,224.8849,224.9814,147128.0
2021-03-15 11:10:00,233.09,233.41,233.03,233.09,133003.0,224.9525,225.2613,224.8946,224.9525,133003.0
2021-03-15 11:15:00,233.1,233.22,232.86,232.96,161508.0,224.9621,225.0779,224.7305,224.827,161508.0
2021-03-15 11:20:00,232.97,232.98,232.39,232.49,182138.0,224.8367,224.8463,224.2769,224.3734,182138.0
2021-03-15 11:25:00,232.49,232.54,232.26,232.48,257526.0,224.3734,224.4217,224.1515,224.3638,257526.0
2021-03-15 11:30:00,232.48,232.52,232.07,232.14,199097.0,224.3638,224.4024,223.9681,224.0356,199097.0
2021-03-15 11:35:00,232.15,232.2,231.81,232.12,273712.0,224.0453,224.0936,223.7172,224.0163,273712.0
2021-03-15 11:40:00,232.13,232.46,232.09,232.44,204362.0,224.026,224.3445,223.9874,224.3252,204362.0
2021-03-15 11:45:00,232.45,232.75,232.44,232.6,166353.0,224.3348,224.6244,224.3252,224.4796,166353.0
2021-03-15 11:50:00,232.59,232.93,232.51,232.91,209325.0,224.4699,224.7981,224.3927,224.7788,209325.0
2021-03-15 11:55:00,232.9,232.98,232.74,232.79,125355.0,224.7691,224.8463,224.6147,224.663,125355.0
2021-03-15 12:00:00,232.77,232.78,232.52,232.62,131363.0,224.6437,224.6533,224.4024,224.4989,131363.0
2021-03-15 12:05:00,232.62,232.84,232.58,232.72,111297.0,224.4989,224.7112,224.4603,224.5954,111297.0
2021-03-15 12:10:00,232.71,232.88,232.56,232.86,161165.0,224.5857,224.7498,224.441,224.7305,161165.0
2021-03-15 12:15:00,232.86,232.99,232.64,232.77,161641.0,224.7305,224.856,224.5182,224.6437,161641.0
2021-03-15 12:20:00,232.77,233.08,232.7,233.0,105482.0,224.6437,224.9428,224.5761,224.8656,105482.0
2021-03-15 12:25:00,233.01,233.06,232.67,232.68,132200.0,224.8753,224.9235,224.5471,224.5568,132200.0
2021-03-15 12:30:00,232.7,233.12,232.61,232.99,133568.0,224.5761,224.9814,224.4892,224.856,133568.0
2021-03-15 12:35:00,232.99,233.12,232.87,232.98,104282.0,224.856,224.9814,224.7402,224.8463,104282.0
2021-03-15 12:40:00,232.97,232.97,232.67,232.67,99789.0,224.8367,224.8367,224.5471,224.5471,99789.0
2021-03-15 12:45:00,232.68,232.83,232.53,232.66,120694.0,224.5568,224.7016,224.412,224.5375,120694.0
2021-03-15 12:50:00,232.66,232.67,232.49,232.6,108039.0,224.5375,224.5471,224.3734,224.4796,108039.0
2021-03-15 12:55:00,232.59,232.91,232.59,232.86,138791.0,224.4699,224.7788,224.4699,224.7305,138791.0
2021-03-15 13:00:00,232.88,233.0,232.81,232.9,78775.0,224.7498,224.8656,224.6823,224.7691,78775.0
2021-03-15 13:05:00,232.91,232.95,232.73,232.75,109403.0,224.7788,224.8174,224.605,224.6244,109403.0
2021-03-15 13:10:00,232.76,232.81,232.57,232.74,106631.0,224.634,224.6823,224.4506,224.6147,106631.0
2021-03-15 13:15:00,232.73,232.87,232.69,232.82,99811.0,224.605,224.7402,224.5664,224.6919,99811.0
2021-03-15 13:20:00,232.81,232.85,232.63,232.81,91278.0,224.6823,224.7209,224.5085,224.6823,91278.0
2021-03-15 13:25:00,232.81,232.97,232.78,232.94,84203.0,224.6823,224.8367,224.6533,224.8077,84203.0
2021-03-15 13:30:00,232.93,232.96,232.59,232.59,102691.0,224.7981,224.827,224.4699,224.4699,102691.0
2021-03-15 13:35:00,232.61,232.91,232.55,232.87,148553.0,224.4892,224.7788,224.4313,224.7402,148553.0
2021-03-15 13:40:00,232.85,232.98,232.82,232.97,88860.0,224.7209,224.8463,224.6919,224.8367,88860.0
2021-03-15 13:45:00,232.97,233.16,232.97,233.08,118263.0,224.8367,225.02,224.8367,224.9428,118263.0
2021-03-15 13:50:00,233.08,233.1,232.94,233.03,117588.0,224.9428,224.9621,224.8077,224.8946,117588.0
2021-03-15 13:55:00,233.04,233.12,233.01,233.02,96577.0,224.9042,224.9814,224.8753,224.8849,96577.0
2021-03-15 14:00:00,233.03,233.13,232.95,232.99,115585.0,224.8946,224.9911,224.8174,224.856,115585.0
2021-03-15 14:05:00,232.99,233.26,232.93,233.24,126332.0,224.856,225.1165,224.7981,225.0972,126332.0
2021-03-15 14:10:00,233.25,233.28,233.08,233.19,118327.0,225.1069,225.1358,224.9428,225.049,118327.0
2021-03-15 14:15:00,233.2,233.38,233.18,233.32,114921.0,225.0586,225.2324,225.0393,225.1745,114921.0
2021-03-15 14:20:00,233.33,233.47,233.24,233.43,150329.0,225.1841,225.3192,225.0972,225.2806,150329.0
2021-03-15 14:25:00,233.42,233.46,233.25,233.3,161057.0,225.271,225.3096,225.1069,225.1551,161057.0
2021-03-15 14:30:00,233.31,233.67,233.3,233.44,130666.0,225.1648,225.5122,225.1551,225.2903,130666.0
2021-03-15 14:35:00,233.43,233.5,233.35,233.39,131608.0,225.2806,225.3482,225.2034,225.242,131608.0
2021-03-15 14:40:00,233.39,233.52,233.3,233.33,135039.0,225.242,225.3675,225.1551,225.1841,135039.0
2021-03-15 14:45:00,233.33,233.54,233.32,233.49,103970.0,225.1841,225.3868,225.1745,225.3385,103970.0
2021-03-15 14:50:00,233.49,233.51,233.28,233.34,106430.0,225.3385,225.3578,225.1358,225.1938,106430.0
2021-03-15 14:55:00,233.35,233.5,233.27,233.49,75503.0,225.2034,225.3482,225.1262,225.3385,75503.0
2021-03-15 15:00:00,233.49,233.73,233.46,233.63,190458.0,225.3385,225.5701,225.3096,225.4736,190458.0
2021-03-15 15:05:00,233.64,233.84,233.56,233.81,170883.0,225.4833,225.6763,225.4061,225.6473,170883.0
2021-03-15 15:10:00,233.81,233.89,233.68,233.71,149036.0,225.6473,225.7246,225.5219,225.5508,149036.0
2021-03-15 15:15:00,233.71,233.91,233.63,233.67,146910.0,225.5508,225.7439,225.4736,225.5122,146910.0
2021-03-15 15:20:00,233.65,233.72,233.31,233.41,169646.0,225.4929,225.5605,225.1648,225.2613,169646.0
2021-03-15 15:25:00,233.4,233.56,233.33,233.37,109842.0,225.2517,225.4061,225.1841,225.2227,109842.0
2021-03-15 15:30:00,233.37,233.41,233.18,233.2,128141.0,225.2227,225.2613,225.0393,225.0586,128141.0
2021-03-15 15:35:00,233.21,233.61,233.19,233.58,193382.0,225.0683,225.4543,225.049,225.4254,193382.0
2021-03-15 15:40:00,233.58,233.73,233.48,233.72,155394.0,225.4254,225.5701,225.3289,225.5605,155394.0
2021-03-15 15:45:00,233.71,233.98,233.69,233.86,271972.0,225.5508,225.8114,225.5315,225.6956,271972.0
2021-03-15 15:50:00,233.86,234.47,233.79,234.38,560168.0,225.6956,226.2843,225.628,226.1974,560168.0
2021-03-15 15:55:00,234.38,235.03,234.38,234.81,1181721.0,226.1974,226.8248,226.1974,226.6124,1181721.0
2021-03-16 09:30:00,236.3,236.65,235.94,236.27,883634.0,228.0504,228.3882,227.703,228.0215,883634.0
2021-03-16 09:35:00,236.24,236.88,236.07,236.73,330865.0,227.9925,228.6102,227.8284,228.4654,330865.0
2021-03-16 09:40:00,236.75,237.14,236.62,237.04,274099.0,228.4847,228.8611,228.3592,228.7646,274099.0
2021-03-16 09:45:00,237.06,237.99,237.06,237.9,272446.0,228.7839,229.6814,228.7839,229.5946,272446.0
2021-03-16 09:50:00,237.9,238.23,237.77,238.1,350841.0,229.5946,229.913,229.4691,229.7876,350841.0
2021-03-16 09:55:00,238.1,238.31,237.86,238.31,301338.0,229.7876,229.9902,229.556,229.9902,301338.0
2021-03-16 10:00:00,238.3,238.89,238.15,238.71,372126.0,229.9806,230.55,229.8358,230.3763,372126.0
2021-03-16 10:05:00,238.7,239.15,238.51,239.08,338606.0,230.3666,230.8009,230.1833,230.7334,338606.0
2021-03-16 10:10:00,239.08,239.14,238.4,238.98,291296.0,230.7334,230.7913,230.0771,230.6369,291296.0
2021-03-16 10:15:00,238.97,239.01,238.27,238.62,214340.0,230.6272,230.6658,229.9516,230.2894,214340.0
2021-03-16 10:20:00,238.62,239.24,238.6,239.03,240055.0,230.2894,230.8878,230.2701,230.6851,240055.0
2021-03-16 10:25:00,239.02,239.16,238.79,239.13,157981.0,230.6755,230.8106,230.4535,230.7816,157981.0
2021-03-16 10:30:00,239.14,239.29,238.96,239.15,299695.0,230.7913,230.936,230.6176,230.8009,299695.0
2021-03-16 10:35:00,239.17,239.61,239.13,239.6,383868.0,230.8202,231.2449,230.7816,231.2352,383868.0
2021-03-16 10:40:00,239.6,239.66,239.14,239.3,280329.0,231.2352,231.2931,230.7913,230.9457,280329.0
2021-03-16 10:45:00,239.31,239.33,238.91,239.04,249611.0,230.9553,230.9746,230.5693,230.6948,249611.0
2021-03-16 10:50:00,239.02,239.85,239.01,239.69,260524.0,230.6755,231.4765,230.6658,231.3221,260524.0
2021-03-16 10:55:00,239.7,239.8,239.54,239.56,224365.0,231.3317,231.4282,231.1773,231.1966,224365.0
2021-03-16 11:00:00,239.56,239.79,239.3,239.79,279876.0,231.1966,231.4186,230.9457,231.4186,279876.0
2021-03-16 11:05:00,239.8,239.89,239.28,239.36,264241.0,231.4282,231.5151,230.9264,231.0036,264241.0
2021-03-16 11:10:00,239.38,239.77,239.38,239.72,160277.0,231.0229,231.3993,231.0229,231.351,160277.0
2021-03-16 11:15:00,239.72,239.88,239.68,239.76,178988.0,231.351,231.5054,231.3124,231.3896,178988.0
2021-03-16 11:20:00,239.77,239.89,239.6,239.88,160212.0,231.3993,231.5151,231.2352,231.5054,160212.0
2021-03-16 11:25:00,239.88,239.91,239.65,239.77,152131.0,231.5054,231.5344,231.2835,231.3993,152131.0
2021-03-16 11:30:00,239.78,240.06,239.74,239.76,278383.0,231.4089,231.6791,231.3703,231.3896,278383.0
2021-03-16 11:35:00,239.77,239.8,239.51,239.62,185089.0,231.3993,231.4282,231.1483,231.2545,185089.0
2021-03-16 11:40:00,239.62,239.81,239.5,239.64,179956.0,231.2545,231.4379,231.1387,231.2738,179956.0
2021-03-16 11:45:00,239.63,239.72,239.32,239.6,179299.0,231.2642,231.351,230.965,231.2352,179299.0
2021-03-16 11:50:00,239.61,239.77,239.48,239.58,130316.0,231.2449,231.3993,231.1194,231.2159,130316.0
2021-03-16 11:55:00,239.59,239.63,239.42,239.57,139026.0,231.2256,231.2642,231.0615,231.2063,139026.0
2021-03-16 12:00:00,239.59,239.85,239.49,239.67,134919.0,231.2256,231.4765,231.129,231.3028,134919.0
2021-03-16 12:05:00,239.69,239.74,239.49,239.53,141313.0,231.3221,231.3703,231.129,231.1677,141313.0
2021-03-16 12:10:00,239.54,239.56,239.07,239.15,264532.0,231.1773,231.1966,230.7237,230.8009,264532.0
2021-03-16 12:15:00,239.15,239.36,239.12,239.25,187449.0,230.8009,231.0036,230.772,230.8974,187449.0
2021-03-16 12:20:00,239.26,239.36,238.81,238.84,190038.0,230.9071,231.0036,230.4728,230.5017,190038.0
2021-03-16 12:25:00,238.84,239.03,238.57,238.97,226461.0,230.5017,230.6851,230.2412,230.6272,226461.0
2021-03-16 12:30:00,238.96,239.26,238.9,238.97,174544.0,230.6176,230.9071,230.5596,230.6272,174544.0
2021-03-16 12:35:00,238.96,239.27,238.91,239.24,116638.0,230.6176,230.9167,230.5693,230.8878,116638.0
2021-03-16 12:40:00,239.24,239.75,239.04,239.69,473334.0,230.8878,231.38,230.6948,231.3221,473334.0
2021-03-16 12:45:00,239.69,239.72,239.25,239.33,225962.0,231.3221,231.351,230.8974,230.9746,225962.0
2021-03-16 12:50:00,239.34,239.34,239.1,239.14,150104.0,230.9843,230.9843,230.7527,230.7913,150104.0
2021-03-16 12:55:00,239.16,239.16,238.85,238.89,151860.0,230.8106,230.8106,230.5114,230.55,151860.0
2021-03-16 13:00:00,238.87,239.42,238.87,239.13,259248.0,230.5307,231.0615,230.5307,230.7816,259248.0
2021-03-16 13:05:00,239.14,239.25,238.97,239.14,134040.0,230.7913,230.8974,230.6272,230.7913,134040.0
2021-03-16 13:10:00,239.13,239.25,239.06,239.21,131633.0,230.7816,230.8974,230.7141,230.8588,131633.0
2021-03-16 13:15:00,239.17,239.48,239.14,239.36,163030.0,230.8202,231.1194,230.7913,231.0036,163030.0
2021-03-16 13:20:00,239.36,239.44,239.22,239.29,92515.0,231.0036,231.0808,230.8685,230.936,92515.0
2021-03-16 13:25:00,239.3,239.4,239.04,239.08,174539.0,230.9457,231.0422,230.6948,230.7334,174539.0
2021-03-16 13:30:00,239.08,239.13,238.52,238.52,128354.0,230.7334,230.7816,230.1929,230.1929,128354.0
2021-03-16 13:35:00,238.53,238.56,238.11,238.18,156930.0,230.2026,230.2315,229.7972,229.8648,156930.0
2021-03-16 13:40:00,238.18,238.33,237.95,237.97,140226.0,229.8648,230.0095,229.6428,229.6621,140226.0
2021-03-16 13:45:00,237.97,238.26,237.91,238.14,99021.0,229.6621,229.942,229.6042,229.8262,99021.0
2021-03-16 13:50:00,238.13,238.34,238.02,238.02,120855.0,229.8165,230.0192,229.7104,229.7104,120855.0
2021-03-16 13:55:00,238.01,238.11,237.73,238.02,160526.0,229.7007,229.7972,229.4305,229.7104,160526.0
2021-03-16 14:00:00,238.01,238.19,237.72,238.08,122673.0,229.7007,229.8744,229.4208,229.7683,122673.0
2021-03-16 14:05:00,238.11,238.13,237.38,237.72,167771.0,229.7972,229.8165,229.0927,229.4208,167771.0
2021-03-16 14:10:00,237.74,238.03,237.67,237.98,131887.0,229.4401,229.72,229.3726,229.6718,131887.0
2021-03-16 14:15:00,237.96,238.03,237.81,237.89,117411.0,229.6525,229.72,229.5077,229.5849,117411.0
2021-03-16 14:20:00,237.88,237.93,237.64,237.81,141790.0,229.5753,229.6235,229.3436,229.5077,141790.0
2021-03-16 14:25:00,237.81,237.82,237.13,237.16,205569.0,229.5077,229.5173,228.8514,228.8804,205569.0
2021-03-16 14:30:00,237.17,237.77,237.09,237.41,256892.0,228.89,229.4691,228.8128,229.1217,256892.0
2021-03-16 14:35:00,237.41,237.52,237.19,237.37,154770.0,229.1217,229.2278,228.9093,229.0831,154770.0
2021-03-16 14:40:00,237.37,237.46,236.92,237.03,211986.0,229.0831,229.1699,228.6488,228.7549,211986.0
2021-03-16 14:45:00,237.04,237.38,237.04,237.32,171393.0,228.7646,229.0927,228.7646,229.0348,171393.0
2021-03-16 14:50:00,237.32,237.56,237.22,237.33,173677.0,229.0348,229.2664,228.9383,229.0445,173677.0
2021-03-16 14:55:00,237.33,237.52,237.27,237.33,148830.0,229.0445,229.2278,228.9866,229.0445,148830.0
2021-03-16 15:00:00,237.32,237.45,237.03,237.33,172221.0,229.0348,229.1603,228.7549,229.0445,172221.0
2021-03-16 15:05:00,237.34,237.68,237.28,237.61,157676.0,229.0541,229.3822,228.9962,229.3147,157676.0
2021-03-16 15:10:00,237.6,237.79,237.52,237.74,109618.0,229.305,229.4884,229.2278,229.4401,109618.0
2021-03-16 15:15:00,237.75,237.97,237.67,237.92,164517.0,229.4498,229.6621,229.3726,229.6139,164517.0
2021-03-16 15:20:00,237.92,238.35,237.92,238.32,188288.0,229.6139,230.0288,229.6139,229.9999,188288.0
2021-03-16 15:25:00,238.33,238.52,238.19,238.41,218707.0,230.0095,230.1929,229.8744,230.0868,218707.0
2021-03-16 15:30:00,238.42,238.77,238.29,238.76,224975.0,230.0964,230.4342,229.9709,230.4245,224975.0
2021-03-16 15:35:00,238.77,239.25,238.75,238.91,299009.0,230.4342,230.8974,230.4149,230.5693,299009.0
2021-03-16 15:40:00,238.9,238.99,238.46,238.47,233512.0,230.5596,230.6465,230.135,230.1447,233512.0
2021-03-16 15:45:00,238.49,238.68,238.26,238.29,262010.0,230.164,230.3473,229.942,229.9709,262010.0
2021-03-16 15:50:00,238.3,238.71,238.24,238.26,488990.0,229.9806,230.3763,229.9227,229.942,488990.0
2021-03-16 15:55:00,238.27,238.27,237.66,237.69,744619.0,229.9516,229.9516,229.3629,229.3919,744619.0
2021-03-17 09:30:00,236.19,236.47,235.16,235.24,656133.0,227.9443,228.2145,226.9502,227.0274,656133.0
2021-03-17 09:35:00,235.28,235.32,234.45,234.56,331700.0,227.066,227.1046,226.265,226.3712,331700.0
2021-03-17 09:40:00,234.55,234.92,234.17,234.86,303590.0,226.3615,226.7186,225.9948,226.6607,303590.0
2021-03-17 09:45:00,234.92,235.8,234.67,235.74,341796.0,226.7186,227.5679,226.4773,227.51,341796.0
2021-03-17 09:50:00,235.74,236.49,235.67,236.01,295462.0,227.51,228.2338,227.4424,227.7705,295462.0
2021-03-17 09:55:00,235.98,236.24,235.6,236.15,176258.0,227.7416,227.9925,227.3749,227.9057,176258.0
2021-03-17 10:00:00,236.17,236.25,235.76,236.01,153939.0,227.925,228.0022,227.5293,227.7705,153939.0
2021-03-17 10:05:00,236.0,236.19,235.75,236.03,153368.0,227.7609,227.9443,227.5196,227.7898,153368.0
2021-03-17 10:10:00,236.03,236.08,235.64,235.9,169729.0,227.7898,227.8381,227.4135,227.6644,169729.0
2021-03-17 10:15:00,235.93,236.59,235.78,236.55,156202.0,227.6933,228.3303,227.5486,228.2917,156202.0
2021-03-17 10:20:00,236.53,236.58,236.23,236.34,123884.0,228.2724,228.3206,227.9829,228.089,123884.0
2021-03-17 10:25:00,236.36,236.53,235.87,235.87,132866.0,228.1083,228.2724,227.6354,227.6354,132866.0
2021-03-17 10:30:00,235.85,236.16,235.59,236.1,186312.0,227.6161,227.9153,227.3652,227.8574,186312.0
2021-03-17 10:35:00,236.1,236.34,235.83,235.92,136358.0,227.8574,228.089,227.5968,227.6837,136358.0
2021-03-17 10:40:00,235.9,235.91,235.14,235.14,233573.0,227.6644,227.674,226.9309,226.9309,233573.0
2021-03-17 10:45:00,235.14,235.23,234.97,235.09,222377.0,226.9309,227.0178,226.7668,226.8827,222377.0
2021-03-17 10:50:00,235.08,235.31,234.82,235.22,212513.0,226.873,227.095,226.6221,227.0081,212513.0
2021-03-17 10:55:00,235.22,235.41,234.9,234.99,130518.0,227.0081,227.1915,226.6993,226.7861,130518.0
2021-03-17 11:00:00,234.98,235.02,234.44,234.78,266693.0,226.7765,226.8151,226.2554,226.5835,266693.0
2021-03-17 11:05:00,234.79,234.88,234.57,234.66,133480.0,226.5931,226.68,226.3808,226.4677,133480.0
2021-03-17 11:10:00,234.65,235.0,234.54,234.55,122239.0,226.458,226.7958,226.3519,226.3615,122239.0
2021-03-17 11:15:00,234.53,235.01,234.39,235.01,135730.0,226.3422,226.8055,226.2071,226.8055,135730.0
2021-03-17 11:20:00,234.99,235.03,234.55,234.59,115551.0,226.7861,226.8248,226.3615,226.4001,115551.0
2021-03-17 11:25:00,234.58,234.86,234.42,234.75,137676.0,226.3905,226.6607,226.236,226.5545,137676.0
2021-03-17 11:30:00,234.73,234.73,234.19,234.2,179056.0,226.5352,226.5352,226.0141,226.0237,179056.0
2021-03-17 11:35:00,234.17,234.29,233.84,233.91,180545.0,225.9948,226.1106,225.6763,225.7439,180545.0
2021-03-17 11:40:00,233.92,233.97,233.74,233.85,147345.0,225.7535,225.8018,225.5798,225.6859,147345.0
2021-03-17 11:45:00,233.86,234.29,233.85,234.14,217845.0,225.6956,226.1106,225.6859,225.9658,217845.0
2021-03-17 11:50:00,234.14,234.32,234.07,234.07,107043.0,225.9658,226.1395,225.8983,225.8983,107043.0
2021-03-17 11:55:00,234.08,234.08,233.76,233.83,125754.0,225.9079,225.9079,225.5991,225.6666,125754.0
2021-03-17 12:00:00,233.81,233.82,233.23,233.28,251231.0,225.6473,225.657,225.0876,225.1358,251231.0
2021-03-17 12:05:00,233.29,233.8,233.28,233.79,176683.0,225.1455,225.6377,225.1358,225.628,176683.0
2021-03-17 12:10:00,233.79,234.01,233.67,233.9,167553.0,225.628,225.8404,225.5122,225.7342,167553.0
2021-03-17 12:15:00,233.9,234.34,233.88,234.26,171637.0,225.7342,226.1588,225.7149,226.0816,171637.0
2021-03-17 12:20:00,234.26,234.43,234.14,234.37,165439.0,226.0816,226.2457,225.9658,226.1878,165439.0
2021-03-17 12:25:00,234.36,234.6,234.12,234.56,212463.0,226.1781,226.4098,225.9465,226.3712,212463.0
2021-03-17 12:30:00,234.55,234.55,234.27,234.3,118113.0,226.3615,226.3615,226.0913,226.1202,118113.0
2021-03-17 12:35:00,234.3,234.35,234.08,234.09,121424.0,226.1202,226.1685,225.9079,225.9176,121424.0
2021-03-17 12:40:00,234.1,234.26,233.85,233.91,154977.0,225.9272,226.0816,225.6859,225.7439,154977.0
2021-03-17 12:45:00,233.92,234.35,233.87,234.19,142606.0,225.7535,226.1685,225.7052,226.0141,142606.0
2021-03-17 12:50:00,234.18,234.47,234.13,234.28,108385.0,226.0044,226.2843,225.9562,226.1009,108385.0
2021-03-17 12:55:00,234.28,234.36,233.73,233.79,141772.0,226.1009,226.1781,225.5701,225.628,141772.0
2021-03-17 13:00:00,233.77,233.98,233.62,233.95,223113.0,225.6087,225.8114,225.464,225.7825,223113.0
2021-03-17 13:05:00,233.94,234.16,233.8,234.04,145141.0,225.7728,225.9851,225.6377,225.8693,145141.0
2021-03-17 13:10:00,234.04,234.31,233.9,234.21,152311.0,225.8693,226.1299,225.7342,226.0334,152311.0
2021-03-17 13:15:00,234.22,234.7,233.97,234.65,155198.0,226.043,226.5063,225.8018,226.458,155198.0
2021-03-17 13:20:00,234.66,234.73,234.36,234.56,112879.0,226.4677,226.5352,226.1781,226.3712,112879.0
2021-03-17 13:25:00,234.56,234.7,234.49,234.59,112411.0,226.3712,226.5063,226.3036,226.4001,112411.0
2021-03-17 13:30:00,234.6,234.68,234.25,234.37,125616.0,226.4098,226.487,226.072,226.1878,125616.0
2021-03-17 13:35:00,234.37,234.77,234.37,234.75,156198.0,226.1878,226.5738,226.1878,226.5545,156198.0
2021-03-17 13:40:00,234.74,234.75,234.49,234.6,112208.0,226.5449,226.5545,226.3036,226.4098,112208.0
2021-03-17 13:45:00,234.62,234.68,234.46,234.59,106610.0,226.4291,226.487,226.2747,226.4001,106610.0
2021-03-17 13:50:00,234.61,234.61,234.25,234.27,157494.0,226.4194,226.4194,226.072,226.0913,157494.0
2021-03-17 13:55:00,234.26,234.54,234.25,234.46,118425.0,226.0816,226.3519,226.072,226.2747,118425.0
2021-03-17 14:00:00,234.48,236.53,234.48,235.48,475630.0,226.294,228.2724,226.294,227.259,475630.0
2021-03-17 14:05:00,235.5,235.99,235.26,235.42,216445.0,227.2783,227.7512,227.0467,227.2011,216445.0
2021-03-17 14:10:00,235.47,236.57,235.47,236.51,363600.0,227.2494,228.311,227.2494,228.2531,363600.0
2021-03-17 14:15:00,236.53,236.67,236.06,236.34,213977.0,228.2724,228.4075,227.8188,228.089,213977.0
2021-03-17 14:20:00,236.34,236.46,236.06,236.07,180060.0,228.089,228.2048,227.8188,227.8284,180060.0
2021-03-17 14:25:00,236.08,236.44,235.75,235.77,196175.0,227.8381,228.1855,227.5196,227.5389,196175.0
2021-03-17 14:30:00,235.79,235.92,235.34,235.44,212083.0,227.5582,227.6837,227.1239,227.2204,212083.0
2021-03-17 14:35:00,235.44,236.5,235.44,236.43,224700.0,227.2204,228.2434,227.2204,228.1759,224700.0
2021-03-17 14:40:00,236.43,237.78,236.37,237.75,407350.0,228.1759,229.4787,228.118,229.4498,407350.0
2021-03-17 14:45:00,237.74,238.14,237.54,237.61,356110.0,229.4401,229.8262,229.2471,229.3147,356110.0
2021-03-17 14:50:00,237.59,237.73,237.41,237.61,174786.0,229.2954,229.4305,229.1217,229.3147,174786.0
2021-03-17 14:55:00,237.59,237.98,237.33,237.94,252539.0,229.2954,229.6718,229.0445,229.6332,252539.0
2021-03-17 15:00:00,237.93,238.5,237.78,238.49,306069.0,229.6235,230.1736,229.4787,230.164,306069.0
2021-03-17 15:05:00,238.47,238.55,238.03,238.09,218901.0,230.1447,230.2219,229.72,229.7779,218901.0
2021-03-17 15:10:00,238.08,238.17,237.54,237.73,247858.0,229.7683,229.8551,229.2471,229.4305,247858.0
2021-03-17 15:15:00,237.73,237.89,237.56,237.64,178624.0,229.4305,229.5849,229.2664,229.3436,178624.0
2021-03-17 15:20:00,237.67,237.71,237.2,237.35,260303.0,229.3726,229.4112,228.919,229.0638,260303.0
2021-03-17 15:25:00,237.35,237.59,237.26,237.39,205849.0,229.0638,229.2954,228.9769,229.1024,205849.0
2021-03-17 15:30:00,237.41,237.93,237.24,237.88,204816.0,229.1217,229.6235,228.9576,229.5753,204816.0
2021-03-17 15:35:00,237.89,237.92,237.2,237.25,219939.0,229.5849,229.6139,228.919,228.9672,219939.0
2021-03-17 15:40:00,237.24,237.63,236.78,236.78,260941.0,228.9576,229.334,228.5137,228.5137,260941.0
2021-03-17 15:45:00,236.8,237.2,236.64,237.19,218157.0,228.533,228.919,228.3785,228.9093,218157.0
2021-03-17 15:50:00,237.14,237.38,236.62,236.76,404656.0,228.8611,229.0927,228.3592,228.4944,404656.0
2021-03-17 15:55:00,236.77,237.19,236.44,237.19,652065.0,228.504,228.9093,228.1855,228.9093,652065.0
2021-03-18 09:30:00,232.35,234.19,232.17,233.49,1124526.0,224.2383,226.0141,224.0646,225.3385,1124526.0
2021-03-18 09:35:00,233.47,234.17,233.25,233.41,277279.0,225.3192,225.9948,225.1069,225.2613,277279.0
2021-03-18 09:40:00,233.41,233.72,232.99,233.0,289847.0,225.2613,225.5605,224.856,224.8656,289847.0
2021-03-18 09:45:00,233.05,233.11,232.47,232.57,309591.0,224.9139,224.9718,224.3541,224.4506,309591.0
2021-03-18 09:50:00,232.55,233.33,232.55,232.96,236678.0,224.4313,225.1841,224.4313,224.827,236678.0
2021-03-18 09:55:00,232.98,233.47,232.87,233.26,311636.0,224.8463,225.3192,224.7402,225.1165,311636.0
2021-03-18 10:00:00,233.21,233.21,232.52,232.8,257144.0,225.0683,225.0683,224.4024,224.6726,257144.0
2021-03-18 10:05:00,232.85,232.97,232.35,232.61,401476.0,224.7209,224.8367,224.2383,224.4892,401476.0
2021-03-18 10:10:00,232.6,232.65,232.21,232.65,375800.0,224.4796,224.5278,224.1032,224.5278,375800.0
2021-03-18 10:15:00,232.64,232.98,232.39,232.91,324662.0,224.5182,224.8463,224.2769,224.7788,324662.0
2021-03-18 10:20:00,232.92,233.09,232.52,232.85,283202.0,224.7884,224.9525,224.4024,224.7209,283202.0
2021-03-18 10:25:00,232.84,233.29,232.7,232.91,233115.0,224.7112,225.1455,224.5761,224.7788,233115.0
2021-03-18 10:30:00,232.9,232.93,232.45,232.8,338592.0,224.7691,224.7981,224.3348,224.6726,338592.0
2021-03-18 10:35:00,232.79,233.3,232.38,233.12,252041.0,224.663,225.1551,224.2673,224.9814,252041.0
2021-03-18 10:40:00,233.11,233.33,232.77,232.91,313394.0,224.9718,225.1841,224.6437,224.7788,313394.0
2021-03-18 10:45:00,232.89,232.95,232.51,232.67,226081.0,224.7595,224.8174,224.3927,224.5471,226081.0
2021-03-18 10:50:00,232.68,233.29,232.47,233.22,269526.0,224.5568,225.1455,224.3541,225.0779,269526.0
2021-03-18 10:55:00,233.24,233.36,232.91,232.99,206255.0,225.0972,225.2131,224.7788,224.856,206255.0
2021-03-18 11:00:00,232.99,233.3,232.82,232.93,171879.0,224.856,225.1551,224.6919,224.7981,171879.0
2021-03-18 11:05:00,232.94,233.13,232.8,233.03,158214.0,224.8077,224.9911,224.6726,224.8946,158214.0
2021-03-18 11:10:00,233.06,233.08,232.55,232.62,218736.0,224.9235,224.9428,224.4313,224.4989,218736.0
2021-03-18 11:15:00,232.61,232.66,232.44,232.56,177867.0,224.4892,224.5375,224.3252,224.441,177867.0
2021-03-18 11:20:00,232.56,232.85,232.36,232.38,186167.0,224.441,224.7209,224.248,224.2673,186167.0
2021-03-18 11:25:00,232.37,232.73,232.3,232.61,178144.0,224.2576,224.605,224.1901,224.4892,178144.0
2021-03-18 11:30:00,232.61,232.64,232.18,232.25,261883.0,224.4892,224.5182,224.0743,224.1418,261883.0
2021-03-18 11:35:00,232.25,232.63,232.12,232.43,260281.0,224.1418,224.5085,224.0163,224.3155,260281.0
2021-03-18 11:40:00,232.43,232.59,232.18,232.52,207243.0,224.3155,224.4699,224.0743,224.4024,207243.0
2021-03-18 11:45:00,232.51,232.68,232.25,232.35,151564.0,224.3927,224.5568,224.1418,224.2383,151564.0
2021-03-18 11:50:00,232.34,232.45,232.18,232.36,179422.0,224.2287,224.3348,224.0743,224.248,179422.0
2021-03-18 11:55:00,232.34,232.43,232.03,232.38,220202.0,224.2287,224.3155,223.9295,224.2673,220202.0
2021-03-18 12:00:00,232.38,232.66,232.09,232.65,195120.0,224.2673,224.5375,223.9874,224.5278,195120.0
2021-03-18 12:05:00,232.65,233.05,232.59,232.97,228710.0,224.5278,224.9139,224.4699,224.8367,228710.0
2021-03-18 12:10:00,232.99,233.22,232.9,233.2,174979.0,224.856,225.0779,224.7691,225.0586,174979.0
2021-03-18 12:15:00,233.2,233.4,232.83,233.03,174039.0,225.0586,225.2517,224.7016,224.8946,174039.0
2021-03-18 12:20:00,233.03,233.23,232.87,233.0,148149.0,224.8946,225.0876,224.7402,224.8656,148149.0
2021-03-18 12:25:00,233.0,233.28,233.0,233.05,123723.0,224.8656,225.1358,224.8656,224.9139,123723.0
2021-03-18 12:30:00,233.04,233.14,232.77,232.93,179799.0,224.9042,225.0007,224.6437,224.7981,179799.0
2021-03-18 12:35:00,232.91,232.91,232.46,232.61,192226.0,224.7788,224.7788,224.3445,224.4892,192226.0
2021-03-18 12:40:00,232.6,232.69,232.5,232.57,114915.0,224.4796,224.5664,224.3831,224.4506,114915.0
2021-03-18 12:45:00,232.57,232.63,232.39,232.5,121860.0,224.4506,224.5085,224.2769,224.3831,121860.0
2021-03-18 12:50:00,232.5,232.54,232.3,232.39,141279.0,224.3831,224.4217,224.1901,224.2769,141279.0
2021-03-18 12:55:00,232.37,232.39,231.8,231.89,379294.0,224.2576,224.2769,223.7075,223.7944,379294.0
2021-03-18 13:00:00,231.91,232.14,231.85,232.01,180513.0,223.8137,224.0356,223.7558,223.9102,180513.0
2021-03-18 13:05:00,232.03,232.09,231.8,231.96,158260.0,223.9295,223.9874,223.7075,223.8619,158260.0
2021-03-18 13:10:00,231.96,232.23,231.86,232.16,182564.0,223.8619,224.1225,223.7654,224.0549,182564.0
2021-03-18 13:15:00,232.15,232.6,231.99,232.57,197955.0,224.0453,224.4796,223.8909,224.4506,197955.0
2021-03-18 13:20:00,232.58,232.83,232.51,232.75,137402.0,224.4603,224.7016,224.3927,224.6244,137402.0
2021-03-18 13:25:00,232.75,233.06,232.74,232.97,162877.0,224.6244,224.9235,224.6147,224.8367,162877.0
2021-03-18 13:30:00,232.99,233.02,232.77,232.9,137023.0,224.856,224.8849,224.6437,224.7691,137023.0
2021-03-18 13:35:00,232.91,233.11,232.87,233.03,117437.0,224.7788,224.9718,224.7402,224.8946,117437.0
2021-03-18 13:40:00,233.03,233.3,232.94,233.18,135210.0,224.8946,225.1551,224.8077,225.0393,135210.0
2021-03-18 13:45:00,233.17,233.23,232.93,233.0,96511.0,225.0297,225.0876,224.7981,224.8656,96511.0
2021-03-18 13:50:00,233.01,233.4,232.94,233.31,149683.0,224.8753,225.2517,224.8077,225.1648,149683.0
2021-03-18 13:55:00,233.32,233.59,233.29,233.53,220626.0,225.1745,225.435,225.1455,225.3771,220626.0
2021-03-18 14:00:00,233.55,233.58,233.23,233.27,147859.0,225.3964,225.4254,225.0876,225.1262,147859.0
2021-03-18 14:05:00,233.29,233.5,233.14,233.16,137694.0,225.1455,225.3482,225.0007,225.02,137694.0
2021-03-18 14:10:00,233.17,233.18,232.68,232.7,199530.0,225.0297,225.0393,224.5568,224.5761,199530.0
2021-03-18 14:15:00,232.7,232.7,232.23,232.36,203611.0,224.5761,224.5761,224.1225,224.248,203611.0
2021-03-18 14:20:00,232.37,232.45,232.04,232.05,197342.0,224.2576,224.3348,223.9391,223.9488,197342.0
2021-03-18 14:25:00,232.05,232.11,231.61,231.68,303982.0,223.9488,224.0067,223.5241,223.5917,303982.0
2021-03-18 14:30:00,231.67,231.94,231.3,231.4,385535.0,223.5821,223.8426,223.225,223.3215,385535.0
2021-03-18 14:35:00,231.4,231.57,231.17,231.4,321964.0,223.3215,223.4855,223.0995,223.3215,321964.0
2021-03-18 14:40:00,231.38,231.38,230.73,231.12,492688.0,223.3022,223.3022,222.6749,223.0513,492688.0
2021-03-18 14:45:00,231.12,231.49,231.06,231.31,372177.0,223.0513,223.4083,222.9934,223.2346,372177.0
2021-03-18 14:50:00,231.3,231.4,230.96,231.13,235793.0,223.225,223.3215,222.8968,223.0609,235793.0
2021-03-18 14:55:00,231.13,231.39,231.04,231.09,199016.0,223.0609,223.3118,222.974,223.0223,199016.0
2021-03-18 15:00:00,231.09,231.45,230.96,231.07,235485.0,223.0223,223.3697,222.8968,223.003,235485.0
2021-03-18 15:05:00,231.06,231.13,230.74,231.08,352822.0,222.9934,223.0609,222.6845,223.0127,352822.0
2021-03-18 15:10:00,231.09,231.33,230.83,230.9,402322.0,223.0223,223.2539,222.7714,222.8389,402322.0
2021-03-18 15:15:00,230.9,231.04,230.68,231.0,474851.0,222.8389,222.974,222.6266,222.9354,474851.0
2021-03-18 15:20:00,231.0,231.08,230.65,230.72,260730.0,222.9354,223.0127,222.5977,222.6652,260730.0
2021-03-18 15:25:00,230.72,231.13,230.55,231.1,352015.0,222.6652,223.0609,222.5012,223.032,352015.0
2021-03-18 15:30:00,231.09,231.24,230.81,230.83,303743.0,223.0223,223.1671,222.7521,222.7714,303743.0
2021-03-18 15:35:00,230.8,231.04,230.64,230.75,328731.0,222.7424,222.974,222.588,222.6942,328731.0
2021-03-18 15:40:00,230.75,231.17,230.6,230.83,442462.0,222.6942,223.0995,222.5494,222.7714,442462.0
2021-03-18 15:45:00,230.84,231.02,230.61,230.64,444253.0,222.781,222.9547,222.5591,222.588,444253.0
2021-03-18 15:50:00,230.64,230.86,230.33,230.58,891327.0,222.588,222.8003,222.2888,222.5301,891327.0
2021-03-18 15:55:00,230.58,231.25,230.55,230.72,1466880.0,222.5301,223.1767,222.5012,222.6652,1466880.0
2021-03-19 09:30:00,231.0,232.48,231.0,231.93,5352844.0,222.9354,224.3638,222.9354,223.833,5352844.0
2021-03-19 09:35:00,231.98,232.28,231.44,231.67,282039.0,223.8812,224.1708,223.3601,223.5821,282039.0
2021-03-19 09:40:00,231.65,231.67,230.71,230.88,312594.0,223.5628,223.5821,222.6556,222.8196,312594.0
2021-03-19 09:45:00,230.91,231.38,230.65,230.81,233475.0,222.8486,223.3022,222.5977,222.7521,233475.0
2021-03-19 09:50:00,230.78,231.35,230.53,231.14,313723.0,222.7231,223.2732,222.4819,223.0706,313723.0
2021-03-19 09:55:00,231.12,231.45,230.54,230.67,286727.0,223.0513,223.3697,222.4915,222.617,286727.0
2021-03-19 10:00:00,230.65,230.65,229.56,229.58,352616.0,222.5977,222.5977,221.5457,221.565,352616.0
2021-03-19 10:05:00,229.56,229.87,229.34,229.62,317666.0,221.5457,221.8449,221.3334,221.6036,317666.0
2021-03-19 10:10:00,229.62,229.88,229.35,229.83,268778.0,221.6036,221.8545,221.343,221.8063,268778.0
2021-03-19 10:15:00,229.81,229.89,229.56,229.88,236606.0,221.787,221.8642,221.5457,221.8545,236606.0
2021-03-19 10:20:00,229.89,230.44,229.82,230.3,258450.0,221.8642,222.395,221.7966,222.2599,258450.0
2021-03-19 10:25:00,230.32,230.74,230.3,230.58,221532.0,222.2792,222.6845,222.2599,222.5301,221532.0
2021-03-19 10:30:00,230.56,230.96,230.16,230.26,253635.0,222.5108,222.8968,222.1248,222.2213,253635.0
2021-03-19 10:35:00,230.26,231.59,230.24,231.44,280456.0,222.2213,223.5048,222.202,223.3601,280456.0
2021-03-19 10:40:00,231.44,231.54,231.1,231.19,200875.0,223.3601,223.4566,223.032,223.1188,200875.0
2021-03-19 10:45:00,231.16,231.24,230.76,230.79,242360.0,223.0899,223.1671,222.7038,222.7328,242360.0
2021-03-19 10:50:00,230.79,231.33,230.65,231.09,189898.0,222.7328,223.2539,222.5977,223.0223,189898.0
2021-03-19 10:55:00,231.11,231.18,230.78,231.16,228050.0,223.0416,223.1092,222.7231,223.0899,228050.0
2021-03-19 11:00:00,231.16,231.53,231.03,231.34,148421.0,223.0899,223.4469,222.9644,223.2636,148421.0
2021-03-19 11:05:00,231.34,231.35,230.94,231.13,159926.0,223.2636,223.2732,222.8775,223.0609,159926.0
2021-03-19 11:10:00,231.13,231.49,231.01,231.11,133940.0,223.0609,223.4083,222.9451,223.0416,133940.0
2021-03-19 11:15:00,231.11,231.38,230.96,231.01,158710.0,223.0416,223.3022,222.8968,222.9451,158710.0
2021-03-19 11:20:00,231.0,231.25,230.61,230.64,169717.0,222.9354,223.1767,222.5591,222.588,169717.0
2021-03-19 11:25:00,230.63,230.74,230.17,230.74,190395.0,222.5784,222.6845,222.1344,222.6845,190395.0
2021-03-19 11:30:00,230.72,230.95,230.57,230.81,121677.0,222.6652,222.8872,222.5205,222.7521,121677.0
2021-03-19 11:35:00,230.84,231.42,230.81,231.24,142912.0,222.781,223.3408,222.7521,223.1671,142912.0
2021-03-19 11:40:00,231.24,231.42,231.15,231.35,105082.0,223.1671,223.3408,223.0802,223.2732,105082.0
2021-03-19 11:45:00,231.38,231.53,231.23,231.34,145741.0,223.3022,223.4469,223.1574,223.2636,145741.0
2021-03-19 11:50:00,231.33,231.55,231.02,231.52,151789.0,223.2539,223.4662,222.9547,223.4373,151789.0
2021-03-19 11:55:00,231.49,231.59,231.4,231.44,113106.0,223.4083,223.5048,223.3215,223.3601,113106.0
2021-03-19 12:00:00,231.43,231.79,231.43,231.58,144323.0,223.3504,223.6979,223.3504,223.4952,144323.0
2021-03-19 12:05:00,231.55,231.69,231.38,231.67,128133.0,223.4662,223.6014,223.3022,223.5821,128133.0
2021-03-19 12:10:00,231.66,231.66,231.34,231.46,105625.0,223.5724,223.5724,223.2636,223.3794,105625.0
2021-03-19 12:15:00,231.46,231.58,231.33,231.5,95160.0,223.3794,223.4952,223.2539,223.418,95160.0
2021-03-19 12:20:00,231.46,231.49,231.17,231.23,164661.0,223.3794,223.4083,223.0995,223.1574,164661.0
2021-03-19 12:25:00,231.24,231.35,231.13,231.33,151744.0,223.1671,223.2732,223.0609,223.2539,151744.0
2021-03-19 12:30:00,231.32,231.64,231.32,231.54,167069.0,223.2443,223.5531,223.2443,223.4566,167069.0
2021-03-19 12:35:00,231.54,231.62,231.23,231.3,131640.0,223.4566,223.5338,223.1574,223.225,131640.0
2021-03-19 12:40:00,231.31,231.69,231.24,231.42,121855.0,223.2346,223.6014,223.1671,223.3408,121855.0
2021-03-19 12:45:00,231.41,231.76,231.4,231.73,108750.0,223.3311,223.6689,223.3215,223.64,108750.0
2021-03-19 12:50:00,231.74,231.83,231.56,231.69,116574.0,223.6496,223.7365,223.4759,223.6014,116574.0
2021-03-19 12:55:00,231.69,231.93,231.62,231.89,121214.0,223.6014,223.833,223.5338,223.7944,121214.0
2021-03-19 13:00:00,231.89,231.94,231.31,231.39,153941.0,223.7944,223.8426,223.2346,223.3118,153941.0
2021-03-19 13:05:00,231.4,231.44,231.1,231.27,160316.0,223.3215,223.3601,223.032,223.196,160316.0
2021-03-19 13:10:00,231.27,231.6,231.24,231.57,103067.0,223.196,223.5145,223.1671,223.4855,103067.0
2021-03-19 13:15:00,231.56,231.72,231.27,231.51,165559.0,223.4759,223.6303,223.196,223.4276,165559.0
2021-03-19 13:20:00,231.51,231.65,231.4,231.6,86222.0,223.4276,223.5628,223.3215,223.5145,86222.0
2021-03-19 13:25:00,231.6,231.67,231.45,231.6,78747.0,223.5145,223.5821,223.3697,223.5145,78747.0
2021-03-19 13:30:00,231.61,231.85,231.52,231.68,111106.0,223.5241,223.7558,223.4373,223.5917,111106.0
2021-03-19 13:35:00,231.69,231.77,231.36,231.71,203939.0,223.6014,223.6786,223.2829,223.6207,203939.0
2021-03-19 13:40:00,231.71,231.84,231.6,231.69,141097.0,223.6207,223.7461,223.5145,223.6014,141097.0
2021-03-19 13:45:00,231.69,231.91,231.63,231.87,118581.0,223.6014,223.8137,223.5435,223.7751,118581.0
2021-03-19 13:50:00,231.88,231.99,231.73,231.83,117596.0,223.7847,223.8909,223.64,223.7365,117596.0
2021-03-19 13:55:00,231.84,231.9,231.45,231.58,135757.0,223.7461,223.804,223.3697,223.4952,135757.0
2021-03-19 14:00:00,231.59,231.74,231.41,231.53,154473.0,223.5048,223.6496,223.3311,223.4469,154473.0
2021-03-19 14:05:00,231.54,231.71,231.28,231.29,249857.0,223.4566,223.6207,223.2057,223.2153,249857.0
2021-03-19 14:10:00,231.28,231.6,231.2,231.52,196878.0,223.2057,223.5145,223.1285,223.4373,196878.0
2021-03-19 14:15:00,231.52,231.54,231.02,231.11,188973.0,223.4373,223.4566,222.9547,223.0416,188973.0
2021-03-19 14:20:00,231.12,231.16,230.91,231.09,207859.0,223.0513,223.0899,222.8486,223.0223,207859.0
2021-03-19 14:25:00,231.09,231.34,231.04,231.34,123479.0,223.0223,223.2636,222.974,223.2636,123479.0
2021-03-19 14:30:00,231.34,231.45,231.15,231.34,167056.0,223.2636,223.3697,223.0802,223.2636,167056.0
2021-03-19 14:35:00,231.34,231.44,231.22,231.23,108061.0,223.2636,223.3601,223.1478,223.1574,108061.0
2021-03-19 14:40:00,231.23,231.36,231.09,231.2,136511.0,223.1574,223.2829,223.0223,223.1285,136511.0
2021-03-19 14:45:00,231.21,231.34,231.1,231.2,87539.0,223.1381,223.2636,223.032,223.1285,87539.0
2021-03-19 14:50:00,231.17,231.22,230.86,231.02,147612.0,223.0995,223.1478,222.8003,222.9547,147612.0
2021-03-19 14:55:00,231.03,231.56,230.9,231.55,161915.0,222.9644,223.4759,222.8389,223.4662,161915.0
2021-03-19 15:00:00,231.55,231.69,231.11,231.14,167739.0,223.4662,223.6014,223.0416,223.0706,167739.0
2021-03-19 15:05:00,231.13,231.3,231.02,231.03,183789.0,223.0609,223.225,222.9547,222.9644,183789.0
2021-03-19 15:10:00,231.03,231.18,230.93,230.97,176791.0,222.9644,223.1092,222.8679,222.9065,176791.0
2021-03-19 15:15:00,230.96,231.17,230.9,231.02,185468.0,222.8968,223.0995,222.8389,222.9547,185468.0
2021-03-19 15:20:00,231.02,231.09,230.78,231.01,185813.0,222.9547,223.0223,222.7231,222.9451,185813.0
2021-03-19 15:25:00,231.01,231.23,230.88,231.16,163069.0,222.9451,223.1574,222.8196,223.0899,163069.0
2021-03-19 15:30:00,231.17,231.22,230.91,231.2,185576.0,223.0995,223.1478,222.8486,223.1285,185576.0
2021-03-19 15:35:00,231.19,231.39,231.1,231.13,225429.0,223.1188,223.3118,223.032,223.0609,225429.0
2021-03-19 15:40:00,231.12,231.39,231.12,231.37,207694.0,223.0513,223.3118,223.0513,223.2925,207694.0
2021-03-19 15:45:00,231.38,231.46,230.88,231.12,266397.0,223.3022,223.3794,222.8196,223.0513,266397.0
2021-03-19 15:50:00,231.03,231.39,230.58,230.98,726370.0,222.9644,223.3118,222.5301,222.9161,726370.0
2021-03-19 15:55:00,230.99,231.11,229.89,229.91,1194758.0,222.9258,223.0416,221.8642,221.8835,1194758.0
2021-03-22 09:30:00,230.37,232.25,230.14,232.13,1051293.0,222.3274,224.1418,222.1055,224.026,1051293.0
2021-03-22 09:35:00,232.13,232.8,231.95,232.41,397219.0,224.026,224.6726,223.8523,224.2962,397219.0
2021-03-22 09:40:00,232.48,232.64,232.16,232.26,287405.0,224.3638,224.5182,224.0549,224.1515,287405.0
2021-03-22 09:45:00,232.28,232.69,232.04,232.66,253382.0,224.1708,224.5664,223.9391,224.5375,253382.0
2021-03-22 09:50:00,232.67,233.42,232.67,233.38,407562.0,224.5471,225.271,224.5471,225.2324,407562.0
2021-03-22 09:55:00,233.38,233.69,233.27,233.6,279505.0,225.2324,225.5315,225.1262,225.4447,279505.0
2021-03-22 10:00:00,233.62,233.93,233.33,233.68,307638.0,225.464,225.7632,225.1841,225.5219,307638.0
2021-03-22 10:05:00,233.7,234.17,233.63,233.91,302043.0,225.5412,225.9948,225.4736,225.7439,302043.0
2021-03-22 10:10:00,233.94,234.28,233.62,234.01,255304.0,225.7728,226.1009,225.464,225.8404,255304.0
2021-03-22 10:15:00,234.03,234.2,233.8,233.98,263918.0,225.8597,226.0237,225.6377,225.8114,263918.0
2021-03-22 10:20:00,234.0,234.42,234.0,234.38,236297.0,225.8307,226.236,225.8307,226.1974,236297.0
2021-03-22 10:25:00,234.38,234.68,234.11,234.24,335918.0,226.1974,226.487,225.9369,226.0623,335918.0
2021-03-22 10:30:00,234.26,234.62,234.03,234.59,207185.0,226.0816,226.4291,225.8597,226.4001,207185.0
2021-03-22 10:35:00,234.59,234.69,234.45,234.63,270034.0,226.4001,226.4966,226.265,226.4387,270034.0
2021-03-22 10:40:00,234.62,234.7,234.38,234.67,179267.0,226.4291,226.5063,226.1974,226.4773,179267.0
2021-03-22 10:45:00,234.67,234.91,234.58,234.72,216790.0,226.4773,226.7089,226.3905,226.5256,216790.0
2021-03-22 10:50:00,234.72,235.13,234.69,235.11,242210.0,226.5256,226.9213,226.4966,226.902,242210.0
2021-03-22 10:55:00,235.12,235.15,234.83,234.97,262343.0,226.9116,226.9406,226.6317,226.7668,262343.0
2021-03-22 11:00:00,234.98,235.23,234.8,235.11,174649.0,226.7765,227.0178,226.6028,226.902,174649.0
2021-03-22 11:05:00,235.12,235.3,235.0,235.04,241327.0,226.9116,227.0853,226.7958,226.8344,241327.0
2021-03-22 11:10:00,235.03,235.36,235.03,235.36,182975.0,226.8248,227.1432,226.8248,227.1432,182975.0
2021-03-22 11:15:00,235.36,235.67,235.34,235.66,207781.0,227.1432,227.4424,227.1239,227.4328,207781.0
2021-03-22 11:20:00,235.66,235.98,235.55,235.97,235061.0,227.4328,227.7416,227.3266,227.7319,235061.0
2021-03-22 11:25:00,235.98,236.11,235.8,235.88,386557.0,227.7416,227.867,227.5679,227.6451,386557.0
2021-03-22 11:30:00,235.9,236.06,235.84,235.99,168179.0,227.6644,227.8188,227.6065,227.7512,168179.0
2021-03-22 11:35:00,235.99,236.33,235.87,236.02,255226.0,227.7512,228.0794,227.6354,227.7802,255226.0
2021-03-22 11:40:00,236.02,236.21,235.79,235.81,184500.0,227.7802,227.9636,227.5582,227.5775,184500.0
2021-03-22 11:45:00,235.83,236.08,235.41,236.01,198027.0,227.5968,227.8381,227.1915,227.7705,198027.0
2021-03-22 11:50:00,236.02,236.22,235.96,236.04,198557.0,227.7802,227.9732,227.7223,227.7995,198557.0
2021-03-22 11:55:00,236.05,236.06,235.77,235.89,132952.0,227.8091,227.8188,227.5389,227.6547,132952.0
2021-03-22 12:00:00,235.93,236.23,235.87,236.17,157355.0,227.6933,227.9829,227.6354,227.925,157355.0
2021-03-22 12:05:00,236.18,236.39,236.17,236.36,182220.0,227.9346,228.1373,227.925,228.1083,182220.0
2021-03-22 12:10:00,236.37,236.47,236.28,236.43,198291.0,228.118,228.2145,228.0311,228.1759,198291.0
2021-03-22 12:15:00,236.43,236.5,236.33,236.39,119999.0,228.1759,228.2434,228.0794,228.1373,119999.0
2021-03-22 12:20:00,236.41,236.59,236.39,236.53,174044.0,228.1566,228.3303,228.1373,228.2724,174044.0
2021-03-22 12:25:00,236.53,236.62,236.43,236.51,130944.0,228.2724,228.3592,228.1759,228.2531,130944.0
2021-03-22 12:30:00,236.53,236.57,236.39,236.51,146868.0,228.2724,228.311,228.1373,228.2531,146868.0
2021-03-22 12:35:00,236.53,236.59,236.37,236.46,151733.0,228.2724,228.3303,228.118,228.2048,151733.0
2021-03-22 12:40:00,236.48,236.9,236.42,236.82,189529.0,228.2241,228.6295,228.1662,228.5523,189529.0
2021-03-22 12:45:00,236.81,236.85,236.61,236.71,157610.0,228.5426,228.5812,228.3496,228.4461,157610.0
2021-03-22 12:50:00,236.71,236.74,236.48,236.6,97298.0,228.4461,228.4751,228.2241,228.3399,97298.0
2021-03-22 12:55:00,236.59,236.84,236.55,236.72,102232.0,228.3303,228.5716,228.2917,228.4558,102232.0
2021-03-22 13:00:00,236.7,236.75,236.45,236.48,144704.0,228.4365,228.4847,228.1952,228.2241,144704.0
2021-03-22 13:05:00,236.49,236.61,236.34,236.42,145315.0,228.2338,228.3496,228.089,228.1662,145315.0
2021-03-22 13:10:00,236.43,236.56,236.25,236.33,119521.0,228.1759,228.3013,228.0022,228.0794,119521.0
2021-03-22 13:15:00,236.33,236.49,236.26,236.36,99527.0,228.0794,228.2338,228.0118,228.1083,99527.0
2021-03-22 13:20:00,236.37,236.56,236.23,236.51,143773.0,228.118,228.3013,227.9829,228.2531,143773.0
2021-03-22 13:25:00,236.53,236.54,236.26,236.38,132166.0,228.2724,228.282,228.0118,228.1276,132166.0
2021-03-22 13:30:00,236.38,236.49,236.3,236.47,80095.0,228.1276,228.2338,228.0504,228.2145,80095.0
2021-03-22 13:35:00,236.47,236.47,236.13,236.35,130120.0,228.2145,228.2145,227.8863,228.0987,130120.0
2021-03-22 13:40:00,236.33,236.41,236.16,236.24,113829.0,228.0794,228.1566,227.9153,227.9925,113829.0
2021-03-22 13:45:00,236.22,236.41,236.22,236.36,67097.0,227.9732,228.1566,227.9732,228.1083,67097.0
2021-03-22 13:50:00,236.34,236.49,236.31,236.37,135611.0,228.089,228.2338,228.0601,228.118,135611.0
2021-03-22 13:55:00,236.36,236.37,236.26,236.33,72893.0,228.1083,228.118,228.0118,228.0794,72893.0
2021-03-22 14:00:00,236.32,236.4,236.11,236.17,100615.0,228.0697,228.1469,227.867,227.925,100615.0
2021-03-22 14:05:00,236.18,236.34,236.1,236.16,137406.0,227.9346,228.089,227.8574,227.9153,137406.0
2021-03-22 14:10:00,236.16,236.57,236.15,236.56,156037.0,227.9153,228.311,227.9057,228.3013,156037.0
2021-03-22 14:15:00,236.56,236.69,236.55,236.57,139887.0,228.3013,228.4268,228.2917,228.311,139887.0
2021-03-22 14:20:00,236.56,236.58,236.33,236.39,117939.0,228.3013,228.3206,228.0794,228.1373,117939.0
2021-03-22 14:25:00,236.4,236.49,236.25,236.31,112665.0,228.1469,228.2338,228.0022,228.0601,112665.0
2021-03-22 14:30:00,236.31,236.4,236.22,236.26,138705.0,228.0601,228.1469,227.9732,228.0118,138705.0
2021-03-22 14:35:00,236.25,236.4,236.12,236.37,131965.0,228.0022,228.1469,227.8767,228.118,131965.0
2021-03-22 14:40:00,236.36,236.5,236.27,236.46,100646.0,228.1083,228.2434,228.0215,228.2048,100646.0
2021-03-22 14:45:00,236.46,236.55,236.42,236.42,85441.0,228.2048,228.2917,228.1662,228.1662,85441.0
2021-03-22 14:50:00,236.43,236.53,236.34,236.49,99682.0,228.1759,228.2724,228.089,228.2338,99682.0
2021-03-22 14:55:00,236.5,236.54,236.38,236.43,102136.0,228.2434,228.282,228.1276,228.1759,102136.0
2021-03-22 15:00:00,236.44,236.6,236.34,236.48,116521.0,228.1855,228.3399,228.089,228.2241,116521.0
2021-03-22 15:05:00,236.48,236.49,236.15,236.23,138743.0,228.2241,228.2338,227.9057,227.9829,138743.0
2021-03-22 15:10:00,236.23,236.35,236.15,236.18,154107.0,227.9829,228.0987,227.9057,227.9346,154107.0
2021-03-22 15:15:00,236.17,236.31,235.89,235.94,247300.0,227.925,228.0601,227.6547,227.703,247300.0
2021-03-22 15:20:00,235.94,236.15,235.94,236.13,157289.0,227.703,227.9057,227.703,227.8863,157289.0
2021-03-22 15:25:00,236.12,236.28,235.98,236.25,178501.0,227.8767,228.0311,227.7416,228.0022,178501.0
2021-03-22 15:30:00,236.24,236.35,236.1,236.16,212333.0,227.9925,228.0987,227.8574,227.9153,212333.0
2021-03-22 15:35:00,236.17,236.27,236.09,236.12,160090.0,227.925,228.0215,227.8477,227.8767,160090.0
2021-03-22 15:40:00,236.1,236.34,236.08,236.31,247649.0,227.8574,228.089,227.8381,228.0601,247649.0
2021-03-22 15:45:00,236.33,236.36,235.92,236.17,262842.0,228.0794,228.1083,227.6837,227.925,262842.0
2021-03-22 15:50:00,236.16,236.43,235.72,236.12,479541.0,227.9153,228.1759,227.4907,227.8767,479541.0
2021-03-22 15:55:00,236.14,236.2,235.78,236.05,600535.0,227.896,227.9539,227.5486,227.8091,600535.0
2021-03-23 09:30:00,237.42,238.84,237.29,238.82,917184.0,229.1313,230.5017,229.0059,230.4824,917184.0
2021-03-23 09:35:00,238.82,238.94,238.02,238.2,475964.0,230.4824,230.5982,229.7104,229.8841,475964.0
2021-03-23 09:40:00,238.17,238.46,237.6,238.04,357999.0,229.8551,230.135,229.305,229.7297,357999.0
2021-03-23 09:45:00,238.05,238.33,237.55,237.73,233128.0,229.7393,230.0095,229.2568,229.4305,233128.0
2021-03-23 09:50:00,237.78,238.53,237.78,238.29,237043.0,229.4787,230.2026,229.4787,229.9709,237043.0
2021-03-23 09:55:00,238.3,238.54,237.69,237.93,253047.0,229.9806,230.2122,229.3919,229.6235,253047.0
2021-03-23 10:00:00,237.84,238.28,237.57,237.76,280848.0,229.5367,229.9613,229.2761,229.4594,280848.0
2021-03-23 10:05:00,237.77,238.27,237.7,238.16,224919.0,229.4691,229.9516,229.4015,229.8455,224919.0
2021-03-23 10:10:00,238.18,239.19,238.17,238.94,357131.0,229.8648,230.8395,229.8551,230.5982,357131.0
2021-03-23 10:15:00,238.94,239.22,238.54,238.84,249733.0,230.5982,230.8685,230.2122,230.5017,249733.0
2021-03-23 10:20:00,238.86,239.38,238.49,239.37,314491.0,230.521,231.0229,230.164,231.0132,314491.0
2021-03-23 10:25:00,239.38,239.46,239.07,239.09,251510.0,231.0229,231.1001,230.7237,230.743,251510.0
2021-03-23 10:30:00,239.1,239.32,238.25,238.37,242345.0,230.7527,230.965,229.9323,230.0481,242345.0
2021-03-23 10:35:00,238.41,238.61,238.03,238.18,227638.0,230.0868,230.2798,229.72,229.8648,227638.0
2021-03-23 10:40:00,238.2,238.68,238.0,238.59,177315.0,229.8841,230.3473,229.6911,230.2605,177315.0
2021-03-23 10:45:00,238.56,238.97,238.56,238.77,137578.0,230.2315,230.6272,230.2315,230.4342,137578.0
2021-03-23 10:50:00,238.78,239.19,238.71,239.16,186562.0,230.4438,230.8395,230.3763,230.8106,186562.0
2021-03-23 10:55:00,239.19,239.87,239.18,239.86,359741.0,230.8395,231.4958,230.8299,231.4861,359741.0
2021-03-23 11:00:00,239.83,240.26,239.76,240.04,534930.0,231.4572,231.8722,231.3896,231.6598,534930.0
2021-03-23 11:05:00,240.05,240.85,239.97,240.82,435644.0,231.6695,232.4416,231.5923,232.4126,435644.0
2021-03-23 11:10:00,240.83,241.05,240.35,240.68,387505.0,232.4223,232.6346,231.959,232.2775,387505.0
2021-03-23 11:15:00,240.72,241.0,240.34,240.83,226112.0,232.3161,232.5863,231.9494,232.4223,226112.0
2021-03-23 11:20:00,240.83,240.85,240.38,240.52,185860.0,232.4223,232.4416,231.988,232.1231,185860.0
2021-03-23 11:25:00,240.53,240.71,240.42,240.58,144195.0,232.1327,232.3065,232.0266,232.181,144195.0
2021-03-23 11:30:00,240.58,240.92,240.55,240.65,221656.0,232.181,232.5091,232.152,232.2485,221656.0
2021-03-23 11:35:00,240.64,240.68,240.27,240.32,186999.0,232.2389,232.2775,231.8818,231.9301,186999.0
2021-03-23 11:40:00,240.34,240.41,240.06,240.27,183212.0,231.9494,232.0169,231.6791,231.8818,183212.0
2021-03-23 11:45:00,240.28,240.35,240.08,240.15,143416.0,231.8915,231.959,231.6984,231.766,143416.0
2021-03-23 11:50:00,240.14,240.23,239.85,239.96,230535.0,231.7564,231.8432,231.4765,231.5826,230535.0
2021-03-23 11:55:00,239.95,240.22,239.87,240.12,252543.0,231.573,231.8336,231.4958,231.7371,252543.0
2021-03-23 12:00:00,240.12,240.55,239.92,240.27,207068.0,231.7371,232.152,231.544,231.8818,207068.0
2021-03-23 12:05:00,240.26,240.26,238.95,239.98,256725.0,231.8722,231.8722,230.6079,231.6019,256725.0
2021-03-23 12:10:00,239.98,240.02,239.48,239.63,157519.0,231.6019,231.6405,231.1194,231.2642,157519.0
2021-03-23 12:15:00,239.58,239.76,239.44,239.72,127733.0,231.2159,231.3896,231.0808,231.351,127733.0
2021-03-23 12:20:00,239.74,240.21,239.65,240.05,143553.0,231.3703,231.8239,231.2835,231.6695,143553.0
2021-03-23 12:25:00,240.05,240.09,239.62,239.77,113147.0,231.6695,231.7081,231.2545,231.3993,113147.0
2021-03-23 12:30:00,239.76,239.84,239.42,239.44,126942.0,231.3896,231.4668,231.0615,231.0808,126942.0
2021-03-23 12:35:00,239.46,239.79,239.44,239.77,178862.0,231.1001,231.4186,231.0808,231.3993,178862.0
2021-03-23 12:40:00,239.76,239.77,239.27,239.52,139341.0,231.3896,231.3993,230.9167,231.158,139341.0
2021-03-23 12:45:00,239.54,239.87,239.49,239.58,116858.0,231.1773,231.4958,231.129,231.2159,116858.0
2021-03-23 12:50:00,239.58,239.87,239.43,239.81,123832.0,231.2159,231.4958,231.0711,231.4379,123832.0
2021-03-23 12:55:00,239.78,240.04,239.76,240.01,117329.0,231.4089,231.6598,231.3896,231.6309,117329.0
2021-03-23 13:00:00,240.02,240.1,239.83,239.84,113392.0,231.6405,231.7178,231.4572,231.4668,113392.0
2021-03-23 13:05:00,239.85,240.3,239.78,240.27,131780.0,231.4765,231.9108,231.4089,231.8818,131780.0
2021-03-23 13:10:00,240.27,240.68,240.18,240.59,181015.0,231.8818,232.2775,231.795,232.1906,181015.0
2021-03-23 13:15:00,240.61,240.67,240.43,240.63,175661.0,232.2099,232.2679,232.0362,232.2292,175661.0
2021-03-23 13:20:00,240.63,240.67,240.38,240.5,85491.0,232.2292,232.2679,231.988,232.1038,85491.0
2021-03-23 13:25:00,240.53,240.54,240.3,240.45,113389.0,232.1327,232.1424,231.9108,232.0555,113389.0
2021-03-23 13:30:00,240.45,240.46,240.05,240.08,194780.0,232.0555,232.0652,231.6695,231.6984,194780.0
2021-03-23 13:35:00,240.09,240.27,239.92,239.95,166556.0,231.7081,231.8818,231.544,231.573,166556.0
2021-03-23 13:40:00,239.95,240.06,239.64,239.67,115908.0,231.573,231.6791,231.2738,231.3028,115908.0
2021-03-23 13:45:00,239.68,239.94,239.6,239.94,166111.0,231.3124,231.5633,231.2352,231.5633,166111.0
2021-03-23 13:50:00,239.91,239.98,239.72,239.97,111693.0,231.5344,231.6019,231.351,231.5923,111693.0
2021-03-23 13:55:00,239.94,240.1,239.61,239.86,149294.0,231.5633,231.7178,231.2449,231.4861,149294.0
2021-03-23 14:00:00,239.89,239.89,239.58,239.79,102738.0,231.5151,231.5151,231.2159,231.4186,102738.0
2021-03-23 14:05:00,239.8,239.97,239.59,239.92,149428.0,231.4282,231.5923,231.2256,231.544,149428.0
2021-03-23 14:10:00,239.94,240.15,239.87,240.08,137146.0,231.5633,231.766,231.4958,231.6984,137146.0
2021-03-23 14:15:00,240.07,240.46,239.92,240.4,155504.0,231.6888,232.0652,231.544,232.0073,155504.0
2021-03-23 14:20:00,240.41,240.67,240.36,240.67,137898.0,232.0169,232.2679,231.9687,232.2679,137898.0
2021-03-23 14:25:00,240.64,240.71,240.33,240.71,148315.0,232.2389,232.3065,231.9397,232.3065,148315.0
2021-03-23 14:30:00,240.71,240.88,240.57,240.75,155486.0,232.3065,232.4705,232.1713,232.3451,155486.0
2021-03-23 14:35:00,240.76,240.91,240.56,240.85,235441.0,232.3547,232.4995,232.1617,232.4416,235441.0
2021-03-23 14:40:00,240.85,240.9,240.21,240.28,219658.0,232.4416,232.4898,231.8239,231.8915,219658.0
2021-03-23 14:45:00,240.25,240.5,240.15,240.17,134644.0,231.8625,232.1038,231.766,231.7853,134644.0
2021-03-23 14:50:00,240.17,240.17,239.67,239.99,204215.0,231.7853,231.7853,231.3028,231.6116,204215.0
2021-03-23 14:55:00,239.99,240.05,239.36,239.38,290589.0,231.6116,231.6695,231.0036,231.0229,290589.0
2021-03-23 15:00:00,239.36,239.43,239.11,239.3,281933.0,231.0036,231.0711,230.7623,230.9457,281933.0
2021-03-23 15:05:00,239.29,239.57,239.21,239.34,201401.0,230.936,231.2063,230.8588,230.9843,201401.0
2021-03-23 15:10:00,239.37,239.57,238.65,238.66,330331.0,231.0132,231.2063,230.3184,230.328,330331.0
2021-03-23 15:15:00,238.67,238.77,238.2,238.27,426385.0,230.3377,230.4342,229.8841,229.9516,426385.0
2021-03-23 15:20:00,238.26,238.38,237.9,237.98,363274.0,229.942,230.0578,229.5946,229.6718,363274.0
2021-03-23 15:25:00,237.97,238.14,237.85,238.02,374031.0,229.6621,229.8262,229.5463,229.7104,374031.0
2021-03-23 15:30:00,237.96,238.32,237.81,237.87,421475.0,229.6525,229.9999,229.5077,229.5656,421475.0
2021-03-23 15:35:00,237.87,238.06,237.62,237.82,407897.0,229.5656,229.749,229.3243,229.5173,407897.0
2021-03-23 15:40:00,237.82,238.06,237.61,237.88,317255.0,229.5173,229.749,229.3147,229.5753,317255.0
2021-03-23 15:45:00,237.83,238.4,237.75,238.01,337049.0,229.527,230.0771,229.4498,229.7007,337049.0
2021-03-23 15:50:00,237.98,237.99,237.33,237.69,825014.0,229.6718,229.6814,229.0445,229.3919,825014.0
2021-03-23 15:55:00,237.7,237.91,237.07,237.5,1255665.0,229.4015,229.6042,228.7935,229.2085,1255665.0
2021-03-24 09:30:00,237.8,238.0,237.26,237.28,766095.0,229.498,229.6911,228.9769,228.9962,766095.0
2021-03-24 09:35:00,237.26,237.27,236.15,236.5,327156.0,228.9769,228.9866,227.9057,228.2434,327156.0
2021-03-24 09:40:00,236.51,236.89,236.2,236.81,354910.0,228.2531,228.6198,227.9539,228.5426,354910.0
2021-03-24 09:45:00,236.8,236.99,235.97,235.97,327214.0,228.533,228.7163,227.7319,227.7319,327214.0
2021-03-24 09:50:00,235.96,236.27,235.71,236.25,307095.0,227.7223,228.0215,227.481,228.0022,307095.0
2021-03-24 09:55:00,236.28,236.33,235.74,236.0,326330.0,228.0311,228.0794,227.51,227.7609,326330.0
2021-03-24 10:00:00,236.0,236.15,235.6,235.85,331746.0,227.7609,227.9057,227.3749,227.6161,331746.0
2021-03-24 10:05:00,235.84,236.38,235.7,236.31,220967.0,227.6065,228.1276,227.4714,228.0601,220967.0
2021-03-24 10:10:00,236.31,236.46,235.94,236.07,239835.0,228.0601,228.2048,227.703,227.8284,239835.0
2021-03-24 10:15:00,236.07,236.17,235.35,235.42,322702.0,227.8284,227.925,227.1336,227.2011,322702.0
2021-03-24 10:20:00,235.42,235.89,235.32,235.67,240988.0,227.2011,227.6547,227.1046,227.4424,240988.0
2021-03-24 10:25:00,235.67,236.0,235.43,235.75,205852.0,227.4424,227.7609,227.2108,227.5196,205852.0
2021-03-24 10:30:00,235.76,236.15,235.41,235.81,222857.0,227.5293,227.9057,227.1915,227.5775,222857.0
2021-03-24 10:35:00,235.79,236.26,235.57,236.18,238143.0,227.5582,228.0118,227.3459,227.9346,238143.0
2021-03-24 10:40:00,236.17,236.47,236.08,236.17,213033.0,227.925,228.2145,227.8381,227.925,213033.0
2021-03-24 10:45:00,236.18,236.34,235.97,236.0,202756.0,227.9346,228.089,227.7319,227.7609,202756.0
2021-03-24 10:50:00,236.0,236.64,235.91,236.59,285049.0,227.7609,228.3785,227.674,228.3303,285049.0
2021-03-24 10:55:00,236.61,236.9,236.54,236.73,263502.0,228.3496,228.6295,228.282,228.4654,263502.0
2021-03-24 11:00:00,236.73,237.17,236.72,236.97,256507.0,228.4654,228.89,228.4558,228.697,256507.0
2021-03-24 11:05:00,236.97,237.28,236.88,236.91,234538.0,228.697,228.9962,228.6102,228.6391,234538.0
2021-03-24 11:10:00,236.9,237.18,236.61,237.12,219585.0,228.6295,228.8997,228.3496,228.8418,219585.0
2021-03-24 11:15:00,237.13,237.36,237.01,237.2,166101.0,228.8514,229.0734,228.7356,228.919,166101.0
2021-03-24 11:20:00,237.18,237.47,237.08,237.41,191675.0,228.8997,229.1796,228.8032,229.1217,191675.0
2021-03-24 11:25:00,237.42,237.91,237.38,237.49,184718.0,229.1313,229.6042,229.0927,229.1989,184718.0
2021-03-24 11:30:00,237.49,237.55,237.22,237.37,138486.0,229.1989,229.2568,228.9383,229.0831,138486.0
2021-03-24 11:35:00,237.33,237.36,236.85,237.12,171717.0,229.0445,229.0734,228.5812,228.8418,171717.0
2021-03-24 11:40:00,237.14,237.23,236.73,236.92,207554.0,228.8611,228.9479,228.4654,228.6488,207554.0
2021-03-24 11:45:00,236.91,237.08,236.61,236.65,101129.0,228.6391,228.8032,228.3496,228.3882,101129.0
2021-03-24 11:50:00,236.65,236.82,236.52,236.63,127732.0,228.3882,228.5523,228.2627,228.3689,127732.0
2021-03-24 11:55:00,236.64,236.64,236.29,236.49,122186.0,228.3785,228.3785,228.0408,228.2338,122186.0
2021-03-24 12:00:00,236.49,236.68,236.42,236.45,99978.0,228.2338,228.4171,228.1662,228.1952,99978.0
2021-03-24 12:05:00,236.42,236.73,236.33,236.7,83010.0,228.1662,228.4654,228.0794,228.4365,83010.0
2021-03-24 12:10:00,236.69,236.9,236.47,236.83,116820.0,228.4268,228.6295,228.2145,228.5619,116820.0
2021-03-24 12:15:00,236.82,236.82,236.43,236.65,137902.0,228.5523,228.5523,228.1759,228.3882,137902.0
2021-03-24 12:20:00,236.64,236.7,236.46,236.55,131771.0,228.3785,228.4365,228.2048,228.2917,131771.0
2021-03-24 12:25:00,236.55,236.64,236.16,236.63,137725.0,228.2917,228.3785,227.9153,228.3689,137725.0
2021-03-24 12:30:00,236.6,236.71,236.2,236.44,119095.0,228.3399,228.4461,227.9539,228.1855,119095.0
2021-03-24 12:35:00,236.45,236.57,236.32,236.37,85567.0,228.1952,228.311,228.0697,228.118,85567.0
2021-03-24 12:40:00,236.35,236.57,236.25,236.53,103607.0,228.0987,228.311,228.0022,228.2724,103607.0
2021-03-24 12:45:00,236.51,236.56,236.14,236.37,165656.0,228.2531,228.3013,227.896,228.118,165656.0
2021-03-24 12:50:00,236.38,236.43,236.24,236.34,124898.0,228.1276,228.1759,227.9925,228.089,124898.0
2021-03-24 12:55:00,236.31,236.39,236.11,236.16,97690.0,228.0601,228.1373,227.867,227.9153,97690.0
2021-03-24 13:00:00,236.15,236.37,235.82,236.25,229784.0,227.9057,228.118,227.5872,228.0022,229784.0
2021-03-24 13:05:00,236.24,236.3,236.03,236.09,175741.0,227.9925,228.0504,227.7898,227.8477,175741.0
2021-03-24 13:10:00,236.08,236.19,235.93,235.93,109480.0,227.8381,227.9443,227.6933,227.6933,109480.0
2021-03-24 13:15:00,235.92,236.61,235.8,236.6,215652.0,227.6837,228.3496,227.5679,228.3399,215652.0
2021-03-24 13:20:00,236.59,236.7,236.45,236.66,145283.0,228.3303,228.4365,228.1952,228.3978,145283.0
2021-03-24 13:25:00,236.69,236.95,236.54,236.85,125788.0,228.4268,228.6777,228.282,228.5812,125788.0
2021-03-24 13:30:00,236.81,236.86,236.64,236.71,99039.0,228.5426,228.5909,228.3785,228.4461,99039.0
2021-03-24 13:35:00,236.71,236.9,236.62,236.77,66867.0,228.4461,228.6295,228.3592,228.504,66867.0
2021-03-24 13:40:00,236.76,236.83,236.26,236.33,124575.0,228.4944,228.5619,228.0118,228.0794,124575.0
2021-03-24 13:45:00,236.33,237.01,236.26,237.01,145816.0,228.0794,228.7356,228.0118,228.7356,145816.0
2021-03-24 13:50:00,237.0,237.29,236.96,237.09,84158.0,228.726,229.0059,228.6874,228.8128,84158.0
2021-03-24 13:55:00,237.09,237.43,237.07,237.38,84273.0,228.8128,229.141,228.7935,229.0927,84273.0
2021-03-24 14:00:00,237.36,237.41,237.01,237.11,119544.0,229.0734,229.1217,228.7356,228.8321,119544.0
2021-03-24 14:05:00,237.12,237.29,236.99,237.24,68711.0,228.8418,229.0059,228.7163,228.9576,68711.0
2021-03-24 14:10:00,237.22,237.43,237.17,237.27,86636.0,228.9383,229.141,228.89,228.9866,86636.0
2021-03-24 14:15:00,237.28,237.62,237.25,237.31,109155.0,228.9962,229.3243,228.9672,229.0252,109155.0
2021-03-24 14:20:00,237.27,237.41,237.17,237.2,68225.0,228.9866,229.1217,228.89,228.919,68225.0
2021-03-24 14:25:00,237.21,237.3,236.85,236.91,106455.0,228.9286,229.0155,228.5812,228.6391,106455.0
2021-03-24 14:30:00,236.9,237.04,236.65,236.92,88163.0,228.6295,228.7646,228.3882,228.6488,88163.0
2021-03-24 14:35:00,236.91,237.13,236.84,236.99,108718.0,228.6391,228.8514,228.5716,228.7163,108718.0
2021-03-24 14:40:00,236.96,237.0,236.68,236.93,101385.0,228.6874,228.726,228.4171,228.6584,101385.0
2021-03-24 14:45:00,236.91,237.27,236.87,237.15,108291.0,228.6391,228.9866,228.6005,228.8707,108291.0
2021-03-24 14:50:00,237.13,237.21,236.52,236.55,130528.0,228.8514,228.9286,228.2627,228.2917,130528.0
2021-03-24 14:55:00,236.54,236.67,236.32,236.38,175685.0,228.282,228.4075,228.0697,228.1276,175685.0
2021-03-24 15:00:00,236.38,236.73,236.26,236.59,145448.0,228.1276,228.4654,228.0118,228.3303,145448.0
2021-03-24 15:05:00,236.58,236.84,236.58,236.72,118847.0,228.3206,228.5716,228.3206,228.4558,118847.0
2021-03-24 15:10:00,236.71,236.83,236.27,236.63,132812.0,228.4461,228.5619,228.0215,228.3689,132812.0
2021-03-24 15:15:00,236.64,236.74,236.34,236.64,161539.0,228.3785,228.4751,228.089,228.3785,161539.0
2021-03-24 15:20:00,236.63,236.64,236.29,236.44,182207.0,228.3689,228.3785,228.0408,228.1855,182207.0
2021-03-24 15:25:00,236.41,236.67,236.32,236.44,207327.0,228.1566,228.4075,228.0697,228.1855,207327.0
2021-03-24 15:30:00,236.44,236.57,236.2,236.24,219175.0,228.1855,228.311,227.9539,227.9925,219175.0
2021-03-24 15:35:00,236.21,236.32,235.82,235.95,286510.0,227.9636,228.0697,227.5872,227.7126,286510.0
2021-03-24 15:40:00,235.94,236.28,235.88,236.16,227314.0,227.703,228.0311,227.6451,227.9153,227314.0
2021-03-24 15:45:00,236.15,236.32,236.02,236.17,264449.0,227.9057,228.0697,227.7802,227.925,264449.0
2021-03-24 15:50:00,236.21,236.42,235.97,236.03,633559.0,227.9636,228.1662,227.7319,227.7898,633559.0
2021-03-24 15:55:00,236.03,236.08,235.34,235.46,1072183.0,227.7898,227.8381,227.1239,227.2397,1072183.0
2021-03-25 09:30:00,235.29,235.73,234.59,235.54,764696.0,227.0757,227.5003,226.4001,227.3169,764696.0
2021-03-25 09:35:00,235.48,236.81,235.42,236.25,418321.0,227.259,228.5426,227.2011,228.0022,418321.0
2021-03-25 09:40:00,236.22,236.29,235.52,235.53,325065.0,227.9732,228.0408,227.2976,227.3073,325065.0
2021-03-25 09:45:00,235.53,236.17,235.22,235.81,402292.0,227.3073,227.925,227.0081,227.5775,402292.0
2021-03-25 09:50:00,235.76,235.76,234.85,235.24,416392.0,227.5293,227.5293,226.651,227.0274,416392.0
2021-03-25 09:55:00,235.24,235.9,235.06,235.85,266167.0,227.0274,227.6644,226.8537,227.6161,266167.0
2021-03-25 10:00:00,235.83,236.94,235.66,236.34,366671.0,227.5968,228.6681,227.4328,228.089,366671.0
2021-03-25 10:05:00,236.33,236.34,235.58,235.6,267570.0,228.0794,228.089,227.3556,227.3749,267570.0
2021-03-25 10:10:00,235.59,235.76,235.32,235.36,268671.0,227.3652,227.5293,227.1046,227.1432,268671.0
2021-03-25 10:15:00,235.37,235.88,235.15,235.62,333980.0,227.1529,227.6451,226.9406,227.3942,333980.0
2021-03-25 10:20:00,235.63,235.78,235.05,235.05,202172.0,227.4038,227.5486,226.8441,226.8441,202172.0
2021-03-25 10:25:00,235.08,235.09,234.26,234.27,262748.0,226.873,226.8827,226.0816,226.0913,262748.0
2021-03-25 10:30:00,234.26,234.33,233.91,233.94,329077.0,226.0816,226.1492,225.7439,225.7728,329077.0
2021-03-25 10:35:00,233.92,234.17,233.74,233.96,263272.0,225.7535,225.9948,225.5798,225.7921,263272.0
2021-03-25 10:40:00,233.95,234.12,233.61,233.9,217974.0,225.7825,225.9465,225.4543,225.7342,217974.0
2021-03-25 10:45:00,233.88,234.01,233.23,233.25,317070.0,225.7149,225.8404,225.0876,225.1069,317070.0
2021-03-25 10:50:00,233.25,233.31,232.83,232.91,318358.0,225.1069,225.1648,224.7016,224.7788,318358.0
2021-03-25 10:55:00,232.89,233.07,232.73,232.88,313322.0,224.7595,224.9332,224.605,224.7498,313322.0
2021-03-25 11:00:00,232.89,233.05,232.61,232.65,324012.0,224.7595,224.9139,224.4892,224.5278,324012.0
2021-03-25 11:05:00,232.65,233.05,232.53,232.56,253830.0,224.5278,224.9139,224.412,224.441,253830.0
2021-03-25 11:10:00,232.57,232.67,232.24,232.47,290500.0,224.4506,224.5471,224.1322,224.3541,290500.0
2021-03-25 11:15:00,232.46,232.58,232.17,232.24,239073.0,224.3445,224.4603,224.0646,224.1322,239073.0
2021-03-25 11:20:00,232.23,232.32,231.92,232.04,369110.0,224.1225,224.2094,223.8233,223.9391,369110.0
2021-03-25 11:25:00,232.03,232.99,231.72,232.77,455625.0,223.9295,224.856,223.6303,224.6437,455625.0
2021-03-25 11:30:00,232.78,233.13,232.64,232.99,335880.0,224.6533,224.9911,224.5182,224.856,335880.0
2021-03-25 11:35:00,232.99,232.99,232.45,232.48,218251.0,224.856,224.856,224.3348,224.3638,218251.0
2021-03-25 11:40:00,232.5,232.52,231.61,231.62,302506.0,224.3831,224.4024,223.5241,223.5338,302506.0
2021-03-25 11:45:00,231.62,232.12,231.61,231.79,256796.0,223.5338,224.0163,223.5241,223.6979,256796.0
2021-03-25 11:50:00,231.78,231.99,231.57,231.83,259964.0,223.6882,223.8909,223.4855,223.7365,259964.0
2021-03-25 11:55:00,231.81,232.48,231.57,232.31,345919.0,223.7172,224.3638,223.4855,224.1997,345919.0
2021-03-25 12:00:00,232.32,232.72,231.83,232.61,300496.0,224.2094,224.5954,223.7365,224.4892,300496.0
2021-03-25 12:05:00,232.61,232.69,232.04,232.24,202598.0,224.4892,224.5664,223.9391,224.1322,202598.0
2021-03-25 12:10:00,232.25,232.41,231.78,231.92,196862.0,224.1418,224.2962,223.6882,223.8233,196862.0
2021-03-25 12:15:00,231.91,232.23,231.82,232.07,160235.0,223.8137,224.1225,223.7268,223.9681,160235.0
2021-03-25 12:20:00,232.06,232.41,231.85,232.34,203738.0,223.9584,224.2962,223.7558,224.2287,203738.0
2021-03-25 12:25:00,232.33,232.64,232.3,232.63,214813.0,224.219,224.5182,224.1901,224.5085,214813.0
2021-03-25 12:30:00,232.63,232.71,232.01,232.09,193786.0,224.5085,224.5857,223.9102,223.9874,193786.0
2021-03-25 12:35:00,232.08,232.26,231.82,231.97,235714.0,223.9777,224.1515,223.7268,223.8716,235714.0
2021-03-25 12:40:00,231.98,232.37,231.83,232.0,185784.0,223.8812,224.2576,223.7365,223.9005,185784.0
2021-03-25 12:45:00,231.99,232.26,231.99,232.04,144539.0,223.8909,224.1515,223.8909,223.9391,144539.0
2021-03-25 12:50:00,232.03,232.09,231.81,231.96,202595.0,223.9295,223.9874,223.7172,223.8619,202595.0
2021-03-25 12:55:00,231.95,232.24,231.92,232.16,164267.0,223.8523,224.1322,223.8233,224.0549,164267.0
2021-03-25 13:00:00,232.15,232.5,231.57,232.48,425889.0,224.0453,224.3831,223.4855,224.3638,425889.0
2021-03-25 13:05:00,232.48,232.7,232.24,232.48,222212.0,224.3638,224.5761,224.1322,224.3638,222212.0
2021-03-25 13:10:00,232.48,233.04,232.46,233.0,230021.0,224.3638,224.9042,224.3445,224.8656,230021.0
2021-03-25 13:15:00,233.02,233.12,232.51,232.65,252715.0,224.8849,224.9814,224.3927,224.5278,252715.0
2021-03-25 13:20:00,232.65,232.79,232.4,232.47,153864.0,224.5278,224.663,224.2866,224.3541,153864.0
2021-03-25 13:25:00,232.46,232.57,232.28,232.46,145862.0,224.3445,224.4506,224.1708,224.3445,145862.0
2021-03-25 13:30:00,232.48,232.82,232.31,232.36,166564.0,224.3638,224.6919,224.1997,224.248,166564.0
2021-03-25 13:35:00,232.35,232.65,232.14,232.52,155770.0,224.2383,224.5278,224.0356,224.4024,155770.0
2021-03-25 13:40:00,232.5,232.84,232.49,232.56,145199.0,224.3831,224.7112,224.3734,224.441,145199.0
2021-03-25 13:45:00,232.55,232.81,232.31,232.52,204499.0,224.4313,224.6823,224.1997,224.4024,204499.0
2021-03-25 13:50:00,232.51,232.66,232.23,232.43,166178.0,224.3927,224.5375,224.1225,224.3155,166178.0
2021-03-25 13:55:00,232.43,232.47,232.1,232.3,189190.0,224.3155,224.3541,223.997,224.1901,189190.0
2021-03-25 14:00:00,232.33,232.35,231.97,232.01,152670.0,224.219,224.2383,223.8716,223.9102,152670.0
2021-03-25 14:05:00,232.01,232.04,231.72,231.78,195507.0,223.9102,223.9391,223.6303,223.6882,195507.0
2021-03-25 14:10:00,231.78,231.98,231.7,231.8,205715.0,223.6882,223.8812,223.611,223.7075,205715.0
2021-03-25 14:15:00,231.81,232.02,231.73,231.99,170341.0,223.7172,223.9198,223.64,223.8909,170341.0
2021-03-25 14:20:00,231.99,232.1,231.74,231.9,146345.0,223.8909,223.997,223.6496,223.804,146345.0
2021-03-25 14:25:00,231.89,231.98,231.61,231.75,168216.0,223.7944,223.8812,223.5241,223.6593,168216.0
2021-03-25 14:30:00,231.76,231.96,231.74,231.82,142717.0,223.6689,223.8619,223.6496,223.7268,142717.0
2021-03-25 14:35:00,231.81,232.45,231.78,232.25,247604.0,223.7172,224.3348,223.6882,224.1418,247604.0
2021-03-25 14:40:00,232.25,232.43,232.15,232.29,170644.0,224.1418,224.3155,224.0453,224.1804,170644.0
2021-03-25 14:45:00,232.28,232.65,232.23,232.5,191934.0,224.1708,224.5278,224.1225,224.3831,191934.0
2021-03-25 14:50:00,232.51,232.99,232.43,232.91,200350.0,224.3927,224.856,224.3155,224.7788,200350.0
2021-03-25 14:55:00,232.91,233.12,232.72,232.94,287777.0,224.7788,224.9814,224.5954,224.8077,287777.0
2021-03-25 15:00:00,232.93,233.6,232.91,233.56,242116.0,224.7981,225.4447,224.7788,225.4061,242116.0
2021-03-25 15:05:00,233.56,233.61,233.09,233.14,210444.0,225.4061,225.4543,224.9525,225.0007,210444.0
2021-03-25 15:10:00,233.15,233.47,232.9,232.94,204356.0,225.0104,225.3192,224.7691,224.8077,204356.0
2021-03-25 15:15:00,232.94,233.23,232.8,232.84,172984.0,224.8077,225.0876,224.6726,224.7112,172984.0
2021-03-25 15:20:00,232.8,232.98,232.44,232.45,199529.0,224.6726,224.8463,224.3252,224.3348,199529.0
2021-03-25 15:25:00,232.46,232.84,232.45,232.78,197890.0,224.3445,224.7112,224.3348,224.6533,197890.0
2021-03-25 15:30:00,232.78,233.17,232.66,232.88,276163.0,224.6533,225.0297,224.5375,224.7498,276163.0
2021-03-25 15:35:00,232.89,232.9,232.55,232.81,220924.0,224.7595,224.7691,224.4313,224.6823,220924.0
2021-03-25 15:40:00,232.82,233.24,232.82,233.18,270471.0,224.6919,225.0972,224.6919,225.0393,270471.0
2021-03-25 15:45:00,233.19,233.3,232.98,233.05,269828.0,225.049,225.1551,224.8463,224.9139,269828.0
2021-03-25 15:50:00,233.07,233.48,232.53,232.54,593189.0,224.9332,225.3289,224.412,224.4217,593189.0
2021-03-25 15:55:00,232.56,232.82,232.22,232.27,1298291.0,224.441,224.6919,224.1129,224.1611,1298291.0
2021-03-26 09:30:00,231.58,233.45,231.55,232.99,621668.0,223.4952,225.2999,223.4662,224.856,621668.0
2021-03-26 09:35:00,232.94,233.78,232.62,233.75,263832.0,224.8077,225.6184,224.4989,225.5894,263832.0
2021-03-26 09:40:00,233.75,233.94,232.9,232.97,271729.0,225.5894,225.7728,224.7691,224.8367,271729.0
2021-03-26 09:45:00,233.0,233.61,232.83,233.42,228777.0,224.8656,225.4543,224.7016,225.271,228777.0
2021-03-26 09:50:00,233.4,233.54,233.12,233.23,165091.0,225.2517,225.3868,224.9814,225.0876,165091.0
2021-03-26 09:55:00,233.25,233.46,232.95,233.08,189169.0,225.1069,225.3096,224.8174,224.9428,189169.0
2021-03-26 10:00:00,233.08,233.71,232.64,233.64,226884.0,224.9428,225.5508,224.5182,225.4833,226884.0
2021-03-26 10:05:00,233.64,233.7,233.15,233.51,207967.0,225.4833,225.5412,225.0104,225.3578,207967.0
2021-03-26 10:10:00,233.5,233.52,232.9,233.12,143034.0,225.3482,225.3675,224.7691,224.9814,143034.0
2021-03-26 10:15:00,233.13,233.18,232.61,232.63,147682.0,224.9911,225.0393,224.4892,224.5085,147682.0
2021-03-26 10:20:00,232.64,232.94,232.43,232.7,217279.0,224.5182,224.8077,224.3155,224.5761,217279.0
2021-03-26 10:25:00,232.71,233.44,232.7,233.43,153069.0,224.5857,225.2903,224.5761,225.2806,153069.0
2021-03-26 10:30:00,233.42,233.76,233.36,233.5,220685.0,225.271,225.5991,225.2131,225.3482,220685.0
2021-03-26 10:35:00,233.52,233.65,233.35,233.48,118337.0,225.3675,225.4929,225.2034,225.3289,118337.0
2021-03-26 10:40:00,233.5,233.99,233.38,233.97,100769.0,225.3482,225.8211,225.2324,225.8018,100769.0
2021-03-26 10:45:00,233.99,234.15,233.76,233.88,158447.0,225.8211,225.9755,225.5991,225.7149,158447.0
2021-03-26 10:50:00,233.91,234.1,233.63,233.74,104398.0,225.7439,225.9272,225.4736,225.5798,104398.0
2021-03-26 10:55:00,233.73,234.0,233.61,233.81,113682.0,225.5701,225.8307,225.4543,225.6473,113682.0
2021-03-26 11:00:00,233.81,233.87,233.38,233.67,129475.0,225.6473,225.7052,225.2324,225.5122,129475.0
2021-03-26 11:05:00,233.72,234.0,233.64,233.88,110136.0,225.5605,225.8307,225.4833,225.7149,110136.0
2021-03-26 11:10:00,233.88,233.94,233.33,233.6,159063.0,225.7149,225.7728,225.1841,225.4447,159063.0
2021-03-26 11:15:00,233.61,233.8,233.5,233.67,114664.0,225.4543,225.6377,225.3482,225.5122,114664.0
2021-03-26 11:20:00,233.67,233.78,233.04,233.09,159856.0,225.5122,225.6184,224.9042,224.9525,159856.0
2021-03-26 11:25:00,233.1,233.17,232.77,233.11,127311.0,224.9621,225.0297,224.6437,224.9718,127311.0
2021-03-26 11:30:00,233.12,233.56,232.9,233.29,154739.0,224.9814,225.4061,224.7691,225.1455,154739.0
2021-03-26 11:35:00,233.29,234.05,233.22,234.04,216053.0,225.1455,225.879,225.0779,225.8693,216053.0
2021-03-26 11:40:00,234.05,234.11,233.77,234.11,171157.0,225.879,225.9369,225.6087,225.9369,171157.0
2021-03-26 11:45:00,234.11,234.49,234.06,234.35,205325.0,225.9369,226.3036,225.8886,226.1685,205325.0
2021-03-26 11:50:00,234.39,234.8,234.25,234.67,160166.0,226.2071,226.6028,226.072,226.4773,160166.0
2021-03-26 11:55:00,234.69,234.99,234.53,234.99,161210.0,226.4966,226.7861,226.3422,226.7861,161210.0
2021-03-26 12:00:00,234.99,235.18,234.47,234.55,183313.0,226.7861,226.9695,226.2843,226.3615,183313.0
2021-03-26 12:05:00,234.56,234.69,234.33,234.55,146140.0,226.3712,226.4966,226.1492,226.3615,146140.0
2021-03-26 12:10:00,234.53,234.75,234.44,234.73,109903.0,226.3422,226.5545,226.2554,226.5352,109903.0
2021-03-26 12:15:00,234.73,234.76,234.31,234.42,103916.0,226.5352,226.5642,226.1299,226.236,103916.0
2021-03-26 12:20:00,234.42,234.42,234.01,234.22,113054.0,226.236,226.236,225.8404,226.043,113054.0
2021-03-26 12:25:00,234.21,234.54,234.21,234.32,73150.0,226.0334,226.3519,226.0334,226.1395,73150.0
2021-03-26 12:30:00,234.34,234.57,234.07,234.55,67599.0,226.1588,226.3808,225.8983,226.3615,67599.0
2021-03-26 12:35:00,234.55,234.87,234.55,234.82,88575.0,226.3615,226.6703,226.3615,226.6221,88575.0
2021-03-26 12:40:00,234.82,234.83,234.52,234.69,93990.0,226.6221,226.6317,226.3326,226.4966,93990.0
2021-03-26 12:45:00,234.69,235.11,234.41,235.08,158596.0,226.4966,226.902,226.2264,226.873,158596.0
2021-03-26 12:50:00,235.06,235.1,234.79,235.01,128308.0,226.8537,226.8923,226.5931,226.8055,128308.0
2021-03-26 12:55:00,235.03,235.09,234.67,234.8,100727.0,226.8248,226.8827,226.4773,226.6028,100727.0
2021-03-26 13:00:00,234.8,235.01,234.77,234.95,105330.0,226.6028,226.8055,226.5738,226.7475,105330.0
2021-03-26 13:05:00,234.93,235.16,234.86,235.04,100857.0,226.7282,226.9502,226.6607,226.8344,100857.0
2021-03-26 13:10:00,235.04,235.35,235.03,235.21,122103.0,226.8344,227.1336,226.8248,226.9985,122103.0
2021-03-26 13:15:00,235.23,235.31,235.1,235.19,107649.0,227.0178,227.095,226.8923,226.9792,107649.0
2021-03-26 13:20:00,235.2,235.4,235.03,235.33,107629.0,226.9888,227.1818,226.8248,227.1143,107629.0
2021-03-26 13:25:00,235.32,235.4,235.15,235.36,143343.0,227.1046,227.1818,226.9406,227.1432,143343.0
2021-03-26 13:30:00,235.36,235.44,234.92,234.94,162601.0,227.1432,227.2204,226.7186,226.7379,162601.0
2021-03-26 13:35:00,234.95,235.13,234.9,234.97,107425.0,226.7475,226.9213,226.6993,226.7668,107425.0
2021-03-26 13:40:00,234.98,235.09,234.78,234.84,129550.0,226.7765,226.8827,226.5835,226.6414,129550.0
2021-03-26 13:45:00,234.86,234.97,234.58,234.63,210290.0,226.6607,226.7668,226.3905,226.4387,210290.0
2021-03-26 13:50:00,234.61,234.78,234.52,234.62,129392.0,226.4194,226.5835,226.3326,226.4291,129392.0
2021-03-26 13:55:00,234.62,234.7,234.42,234.55,113381.0,226.4291,226.5063,226.236,226.3615,113381.0
2021-03-26 14:00:00,234.55,234.8,234.23,234.3,180356.0,226.3615,226.6028,226.0527,226.1202,180356.0
2021-03-26 14:05:00,234.31,234.42,233.97,234.02,155288.0,226.1299,226.236,225.8018,225.85,155288.0
2021-03-26 14:10:00,234.03,234.07,233.36,233.63,217989.0,225.8597,225.8983,225.2131,225.4736,217989.0
2021-03-26 14:15:00,233.63,233.8,233.48,233.66,184176.0,225.4736,225.6377,225.3289,225.5026,184176.0
2021-03-26 14:20:00,233.66,233.83,233.31,233.31,197338.0,225.5026,225.6666,225.1648,225.1648,197338.0
2021-03-26 14:25:00,233.33,233.91,233.24,233.85,174630.0,225.1841,225.7439,225.0972,225.6859,174630.0
2021-03-26 14:30:00,233.87,234.04,233.43,233.77,193128.0,225.7052,225.8693,225.2806,225.6087,193128.0
2021-03-26 14:35:00,233.78,233.87,233.5,233.8,202845.0,225.6184,225.7052,225.3482,225.6377,202845.0
2021-03-26 14:40:00,233.76,233.86,233.23,233.46,143186.0,225.5991,225.6956,225.0876,225.3096,143186.0
2021-03-26 14:45:00,233.51,233.65,233.09,233.14,194190.0,225.3578,225.4929,224.9525,225.0007,194190.0
2021-03-26 14:50:00,233.12,233.85,233.03,233.76,197354.0,224.9814,225.6859,224.8946,225.5991,197354.0
2021-03-26 14:55:00,233.76,233.8,233.48,233.7,143932.0,225.5991,225.6377,225.3289,225.5412,143932.0
2021-03-26 15:00:00,233.7,233.98,233.6,233.67,135507.0,225.5412,225.8114,225.4447,225.5122,135507.0
2021-03-26 15:05:00,233.7,233.95,233.56,233.91,129162.0,225.5412,225.7825,225.4061,225.7439,129162.0
2021-03-26 15:10:00,233.91,234.39,233.87,234.36,218479.0,225.7439,226.2071,225.7052,226.1781,218479.0
2021-03-26 15:15:00,234.36,234.66,234.2,234.63,173323.0,226.1781,226.4677,226.0237,226.4387,173323.0
2021-03-26 15:20:00,234.63,234.67,234.39,234.5,163328.0,226.4387,226.4773,226.2071,226.3133,163328.0
2021-03-26 15:25:00,234.49,234.96,234.43,234.93,197444.0,226.3036,226.7572,226.2457,226.7282,197444.0
2021-03-26 15:30:00,234.96,235.05,234.79,234.99,245271.0,226.7572,226.8441,226.5931,226.7861,245271.0
2021-03-26 15:35:00,234.98,235.26,234.81,235.19,276602.0,226.7765,227.0467,226.6124,226.9792,276602.0
2021-03-26 15:40:00,235.2,235.29,234.92,235.11,223472.0,226.9888,227.0757,226.7186,226.902,223472.0
2021-03-26 15:45:00,235.12,235.19,234.95,235.02,210811.0,226.9116,226.9792,226.7475,226.8151,210811.0
2021-03-26 15:50:00,235.03,235.43,234.58,235.31,504456.0,226.8248,227.2108,226.3905,227.095,504456.0
2021-03-26 15:55:00,235.3,236.71,235.3,236.48,1411401.0,227.0853,228.4461,227.0853,228.2241,1411401.0
2021-03-29 09:30:00,236.96,236.96,235.06,235.29,730478.0,228.6874,228.6874,226.8537,227.0757,730478.0
2021-03-29 09:35:00,235.28,235.74,235.07,235.39,249341.0,227.066,227.51,226.8634,227.1722,249341.0
2021-03-29 09:40:00,235.38,235.62,234.54,234.65,413917.0,227.1625,227.3942,226.3519,226.458,413917.0
2021-03-29 09:45:00,234.68,234.83,234.15,234.6,269415.0,226.487,226.6317,225.9755,226.4098,269415.0
2021-03-29 09:50:00,234.59,234.79,233.81,233.96,290132.0,226.4001,226.5931,225.6473,225.7921,290132.0
2021-03-29 09:55:00,233.94,233.95,232.98,233.1,408982.0,225.7728,225.7825,224.8463,224.9621,408982.0
2021-03-29 10:00:00,233.1,233.1,232.15,232.5,377602.0,224.9621,224.9621,224.0453,224.3831,377602.0
2021-03-29 10:05:00,232.48,232.68,231.88,232.07,318798.0,224.3638,224.5568,223.7847,223.9681,318798.0
2021-03-29 10:10:00,232.06,232.69,231.88,232.64,304480.0,223.9584,224.5664,223.7847,224.5182,304480.0
2021-03-29 10:15:00,232.62,232.78,232.4,232.77,235066.0,224.4989,224.6533,224.2866,224.6437,235066.0
2021-03-29 10:20:00,232.76,232.93,232.16,232.24,258512.0,224.634,224.7981,224.0549,224.1322,258512.0
2021-03-29 10:25:00,232.25,232.71,232.07,232.07,216735.0,224.1418,224.5857,223.9681,223.9681,216735.0
2021-03-29 10:30:00,232.06,232.76,231.98,232.64,170689.0,223.9584,224.634,223.8812,224.5182,170689.0
2021-03-29 10:35:00,232.64,233.46,232.64,233.31,218787.0,224.5182,225.3096,224.5182,225.1648,218787.0
2021-03-29 10:40:00,233.28,233.61,233.2,233.59,221388.0,225.1358,225.4543,225.0586,225.435,221388.0
2021-03-29 10:45:00,233.59,233.68,233.4,233.48,141041.0,225.435,225.5219,225.2517,225.3289,141041.0
2021-03-29 10:50:00,233.47,233.77,233.42,233.59,169991.0,225.3192,225.6087,225.271,225.435,169991.0
2021-03-29 10:55:00,233.58,233.98,233.29,233.56,139418.0,225.4254,225.8114,225.1455,225.4061,139418.0
2021-03-29 11:00:00,233.58,233.58,233.11,233.15,193410.0,225.4254,225.4254,224.9718,225.0104,193410.0
2021-03-29 11:05:00,233.14,233.34,232.95,233.19,139328.0,225.0007,225.1938,224.8174,225.049,139328.0
2021-03-29 11:10:00,233.19,233.66,233.08,233.33,160334.0,225.049,225.5026,224.9428,225.1841,160334.0
2021-03-29 11:15:00,233.32,233.41,233.07,233.22,132281.0,225.1745,225.2613,224.9332,225.0779,132281.0
2021-03-29 11:20:00,233.24,233.53,233.11,233.4,115404.0,225.0972,225.3771,224.9718,225.2517,115404.0
2021-03-29 11:25:00,233.4,233.85,233.4,233.69,138111.0,225.2517,225.6859,225.2517,225.5315,138111.0
2021-03-29 11:30:00,233.7,233.88,233.55,233.71,100104.0,225.5412,225.7149,225.3964,225.5508,100104.0
2021-03-29 11:35:00,233.66,233.92,233.62,233.68,101587.0,225.5026,225.7535,225.464,225.5219,101587.0
2021-03-29 11:40:00,233.67,233.8,233.49,233.61,110115.0,225.5122,225.6377,225.3385,225.4543,110115.0
2021-03-29 11:45:00,233.62,233.74,233.3,233.5,113099.0,225.464,225.5798,225.1551,225.3482,113099.0
2021-03-29 11:50:00,233.48,234.0,233.42,233.94,161750.0,225.3289,225.8307,225.271,225.7728,161750.0
2021-03-29 11:55:00,233.95,233.96,233.6,233.6,119560.0,225.7825,225.7921,225.4447,225.4447,119560.0
2021-03-29 12:00:00,233.6,233.79,233.56,233.66,85897.0,225.4447,225.628,225.4061,225.5026,85897.0
2021-03-29 12:05:00,233.66,233.75,233.23,233.37,101679.0,225.5026,225.5894,225.0876,225.2227,101679.0
2021-03-29 12:10:00,233.38,233.44,233.02,233.41,118854.0,225.2324,225.2903,224.8849,225.2613,118854.0
2021-03-29 12:15:00,233.4,233.53,233.27,233.39,83105.0,225.2517,225.3771,225.1262,225.242,83105.0
2021-03-29 12:20:00,233.4,233.48,233.3,233.38,67897.0,225.2517,225.3289,225.1551,225.2324,67897.0
2021-03-29 12:25:00,233.38,233.63,233.27,233.53,79429.0,225.2324,225.4736,225.1262,225.3771,79429.0
2021-03-29 12:30:00,233.54,233.78,233.49,233.63,157548.0,225.3868,225.6184,225.3385,225.4736,157548.0
2021-03-29 12:35:00,233.64,233.84,233.63,233.78,110038.0,225.4833,225.6763,225.4736,225.6184,110038.0
2021-03-29 12:40:00,233.77,234.35,233.77,234.16,261844.0,225.6087,226.1685,225.6087,225.9851,261844.0
2021-03-29 12:45:00,234.18,234.4,234.15,234.26,146205.0,226.0044,226.2167,225.9755,226.0816,146205.0
2021-03-29 12:50:00,234.26,234.76,234.26,234.73,172401.0,226.0816,226.5642,226.0816,226.5352,172401.0
2021-03-29 12:55:00,234.74,234.96,234.71,234.93,166707.0,226.5449,226.7572,226.5159,226.7282,166707.0
2021-03-29 13:00:00,234.95,235.32,234.92,235.14,222555.0,226.7475,227.1046,226.7186,226.9309,222555.0
2021-03-29 13:05:00,235.15,235.27,234.82,234.95,150536.0,226.9406,227.0564,226.6221,226.7475,150536.0
2021-03-29 13:10:00,234.95,235.32,234.95,235.18,91317.0,226.7475,227.1046,226.7475,226.9695,91317.0
2021-03-29 13:15:00,235.19,235.27,235.08,235.24,101783.0,226.9792,227.0564,226.873,227.0274,101783.0
2021-03-29 13:20:00,235.25,235.4,235.09,235.13,167984.0,227.0371,227.1818,226.8827,226.9213,167984.0
2021-03-29 13:25:00,235.16,235.2,235.04,235.17,136607.0,226.9502,226.9888,226.8344,226.9599,136607.0
2021-03-29 13:30:00,235.15,235.58,235.05,235.55,187762.0,226.9406,227.3556,226.8441,227.3266,187762.0
2021-03-29 13:35:00,235.55,235.59,235.18,235.23,94229.0,227.3266,227.3652,226.9695,227.0178,94229.0
2021-03-29 13:40:00,235.25,235.36,235.17,235.23,93552.0,227.0371,227.1432,226.9599,227.0178,93552.0
2021-03-29 13:45:00,235.21,235.64,235.16,235.43,115676.0,226.9985,227.4135,226.9502,227.2108,115676.0
2021-03-29 13:50:00,235.44,235.47,235.19,235.22,92680.0,227.2204,227.2494,226.9792,227.0081,92680.0
2021-03-29 13:55:00,235.23,235.28,235.03,235.12,123176.0,227.0178,227.066,226.8248,226.9116,123176.0
2021-03-29 14:00:00,235.15,235.16,234.73,234.86,175481.0,226.9406,226.9502,226.5352,226.6607,175481.0
2021-03-29 14:05:00,234.87,234.98,234.75,234.86,95618.0,226.6703,226.7765,226.5545,226.6607,95618.0
2021-03-29 14:10:00,234.83,234.89,234.58,234.87,119684.0,226.6317,226.6896,226.3905,226.6703,119684.0
2021-03-29 14:15:00,234.84,234.89,234.52,234.7,109488.0,226.6414,226.6896,226.3326,226.5063,109488.0
2021-03-29 14:20:00,234.68,234.96,234.61,234.84,116557.0,226.487,226.7572,226.4194,226.6414,116557.0
2021-03-29 14:25:00,234.85,234.87,234.6,234.75,80670.0,226.651,226.6703,226.4098,226.5545,80670.0
2021-03-29 14:30:00,234.73,234.75,234.42,234.61,137168.0,226.5352,226.5545,226.236,226.4194,137168.0
2021-03-29 14:35:00,234.62,234.8,234.44,234.46,78646.0,226.4291,226.6028,226.2554,226.2747,78646.0
2021-03-29 14:40:00,234.48,234.61,234.33,234.38,83259.0,226.294,226.4194,226.1492,226.1974,83259.0
2021-03-29 14:45:00,234.37,234.91,234.36,234.73,113653.0,226.1878,226.7089,226.1781,226.5352,113653.0
2021-03-29 14:50:00,234.76,235.0,234.5,234.78,168708.0,226.5642,226.7958,226.3133,226.5835,168708.0
2021-03-29 14:55:00,234.75,234.76,234.26,234.45,127791.0,226.5545,226.5642,226.0816,226.265,127791.0
2021-03-29 15:00:00,234.47,234.93,234.47,234.72,154196.0,226.2843,226.7282,226.2843,226.5256,154196.0
2021-03-29 15:05:00,234.72,234.74,234.46,234.54,87907.0,226.5256,226.5449,226.2747,226.3519,87907.0
2021-03-29 15:10:00,234.52,234.79,234.37,234.56,153705.0,226.3326,226.5931,226.1878,226.3712,153705.0
2021-03-29 15:15:00,234.56,234.68,234.48,234.63,119399.0,226.3712,226.487,226.294,226.4387,119399.0
2021-03-29 15:20:00,234.63,234.87,234.49,234.83,134409.0,226.4387,226.6703,226.3036,226.6317,134409.0
2021-03-29 15:25:00,234.82,234.92,234.66,234.73,98429.0,226.6221,226.7186,226.4677,226.5352,98429.0
2021-03-29 15:30:00,234.74,234.99,234.68,234.84,152256.0,226.5449,226.7861,226.487,226.6414,152256.0
2021-03-29 15:35:00,234.84,235.23,234.83,235.16,131809.0,226.6414,227.0178,226.6317,226.9502,131809.0
2021-03-29 15:40:00,235.16,235.19,234.72,234.77,154304.0,226.9502,226.9792,226.5256,226.5738,154304.0
2021-03-29 15:45:00,234.77,235.18,234.68,234.91,149229.0,226.5738,226.9695,226.487,226.7089,149229.0
2021-03-29 15:50:00,234.9,235.21,234.55,234.75,357345.0,226.6993,226.9985,226.3615,226.5545,357345.0
2021-03-29 15:55:00,234.75,235.31,234.61,235.28,628546.0,226.5545,227.095,226.4194,227.066,628546.0
2021-03-30 09:30:00,233.44,233.85,232.46,232.74,650370.0,225.2903,225.6859,224.3445,224.6147,650370.0
2021-03-30 09:35:00,232.75,232.78,232.3,232.56,349038.0,224.6244,224.6533,224.1901,224.441,349038.0
2021-03-30 09:40:00,232.52,232.78,231.66,231.83,394090.0,224.4024,224.6533,223.5724,223.7365,394090.0
2021-03-30 09:45:00,231.86,232.12,231.71,231.84,301062.0,223.7654,224.0163,223.6207,223.7461,301062.0
2021-03-30 09:50:00,231.85,232.33,231.54,232.25,410111.0,223.7558,224.219,223.4566,224.1418,410111.0
2021-03-30 09:55:00,232.26,232.37,231.98,232.25,312987.0,224.1515,224.2576,223.8812,224.1418,312987.0
2021-03-30 10:00:00,232.23,232.69,232.04,232.53,350130.0,224.1225,224.5664,223.9391,224.412,350130.0
2021-03-30 10:05:00,232.56,232.64,232.27,232.46,198782.0,224.441,224.5182,224.1611,224.3445,198782.0
2021-03-30 10:10:00,232.46,232.9,232.4,232.62,185214.0,224.3445,224.7691,224.2866,224.4989,185214.0
2021-03-30 10:15:00,232.61,232.63,231.55,231.57,301839.0,224.4892,224.5085,223.4662,223.4855,301839.0
2021-03-30 10:20:00,231.58,231.58,231.1,231.23,413882.0,223.4952,223.4952,223.032,223.1574,413882.0
2021-03-30 10:25:00,231.24,231.83,231.11,231.83,289132.0,223.1671,223.7365,223.0416,223.7365,289132.0
2021-03-30 10:30:00,231.83,232.13,231.63,231.92,236110.0,223.7365,224.026,223.5435,223.8233,236110.0
2021-03-30 10:35:00,231.91,232.16,231.74,231.85,155528.0,223.8137,224.0549,223.6496,223.7558,155528.0
2021-03-30 10:40:00,231.83,232.69,231.77,232.61,280483.0,223.7365,224.5664,223.6786,224.4892,280483.0
2021-03-30 10:45:00,232.61,232.63,232.25,232.41,161868.0,224.4892,224.5085,224.1418,224.2962,161868.0
2021-03-30 10:50:00,232.41,232.45,232.09,232.1,184060.0,224.2962,224.3348,223.9874,223.997,184060.0
2021-03-30 10:55:00,232.1,232.13,231.84,231.95,175358.0,223.997,224.026,223.7461,223.8523,175358.0
2021-03-30 11:00:00,231.96,232.3,231.88,231.9,202283.0,223.8619,224.1901,223.7847,223.804,202283.0
2021-03-30 11:05:00,231.9,231.93,231.62,231.87,186828.0,223.804,223.833,223.5338,223.7751,186828.0
2021-03-30 11:10:00,231.89,232.04,231.61,231.71,245117.0,223.7944,223.9391,223.5241,223.6207,245117.0
2021-03-30 11:15:00,231.71,231.98,231.71,231.85,147304.0,223.6207,223.8812,223.6207,223.7558,147304.0
2021-03-30 11:20:00,231.86,231.96,231.64,231.91,186622.0,223.7654,223.8619,223.5531,223.8137,186622.0
2021-03-30 11:25:00,231.91,232.15,231.84,231.92,161117.0,223.8137,224.0453,223.7461,223.8233,161117.0
2021-03-30 11:30:00,231.92,232.32,231.85,232.18,173250.0,223.8233,224.2094,223.7558,224.0743,173250.0
2021-03-30 11:35:00,232.18,232.56,232.14,232.55,242566.0,224.0743,224.441,224.0356,224.4313,242566.0
2021-03-30 11:40:00,232.56,232.69,232.29,232.41,225598.0,224.441,224.5664,224.1804,224.2962,225598.0
2021-03-30 11:45:00,232.43,232.64,232.12,232.2,218253.0,224.3155,224.5182,224.0163,224.0936,218253.0
2021-03-30 11:50:00,232.21,232.31,232.02,232.09,150697.0,224.1032,224.1997,223.9198,223.9874,150697.0
2021-03-30 11:55:00,232.07,232.11,231.87,231.99,167406.0,223.9681,224.0067,223.7751,223.8909,167406.0
2021-03-30 12:00:00,231.98,232.06,231.84,232.06,158919.0,223.8812,223.9584,223.7461,223.9584,158919.0
2021-03-30 12:05:00,232.03,232.2,231.92,232.0,203510.0,223.9295,224.0936,223.8233,223.9005,203510.0
2021-03-30 12:10:00,232.01,232.02,231.75,231.87,159293.0,223.9102,223.9198,223.6593,223.7751,159293.0
2021-03-30 12:15:00,231.86,231.87,231.64,231.67,131441.0,223.7654,223.7751,223.5531,223.5821,131441.0
2021-03-30 12:20:00,231.66,231.92,231.58,231.79,141121.0,223.5724,223.8233,223.4952,223.6979,141121.0
2021-03-30 12:25:00,231.81,231.9,231.76,231.84,67465.0,223.7172,223.804,223.6689,223.7461,67465.0
2021-03-30 12:30:00,231.83,232.05,231.77,231.83,131478.0,223.7365,223.9488,223.6786,223.7365,131478.0
2021-03-30 12:35:00,231.83,232.03,231.67,231.87,119582.0,223.7365,223.9295,223.5821,223.7751,119582.0
2021-03-30 12:40:00,231.88,231.92,231.65,231.66,141890.0,223.7847,223.8233,223.5628,223.5724,141890.0
2021-03-30 12:45:00,231.66,231.9,231.65,231.84,76533.0,223.5724,223.804,223.5628,223.7461,76533.0
2021-03-30 12:50:00,231.83,232.08,231.66,232.0,133789.0,223.7365,223.9777,223.5724,223.9005,133789.0
2021-03-30 12:55:00,232.02,232.11,231.83,231.83,102725.0,223.9198,224.0067,223.7365,223.7365,102725.0
2021-03-30 13:00:00,231.84,231.86,231.58,231.67,142213.0,223.7461,223.7654,223.4952,223.5821,142213.0
2021-03-30 13:05:00,231.66,231.77,231.62,231.75,119931.0,223.5724,223.6786,223.5338,223.6593,119931.0
2021-03-30 13:10:00,231.73,231.95,231.73,231.89,90327.0,223.64,223.8523,223.64,223.7944,90327.0
2021-03-30 13:15:00,231.89,232.11,231.87,232.05,89449.0,223.7944,224.0067,223.7751,223.9488,89449.0
2021-03-30 13:20:00,232.06,232.18,232.03,232.15,95487.0,223.9584,224.0743,223.9295,224.0453,95487.0
2021-03-30 13:25:00,232.12,232.41,232.11,232.4,94645.0,224.0163,224.2962,224.0067,224.2866,94645.0
2021-03-30 13:30:00,232.41,232.45,232.19,232.26,117194.0,224.2962,224.3348,224.0839,224.1515,117194.0
2021-03-30 13:35:00,232.28,232.34,232.03,232.16,98854.0,224.1708,224.2287,223.9295,224.0549,98854.0
2021-03-30 13:40:00,232.17,232.17,232.03,232.04,68351.0,224.0646,224.0646,223.9295,223.9391,68351.0
2021-03-30 13:45:00,232.04,232.15,231.95,232.13,105502.0,223.9391,224.0453,223.8523,224.026,105502.0
2021-03-30 13:50:00,232.15,232.25,232.09,232.11,72056.0,224.0453,224.1418,223.9874,224.0067,72056.0
2021-03-30 13:55:00,232.12,232.16,231.95,231.95,74673.0,224.0163,224.0549,223.8523,223.8523,74673.0
2021-03-30 14:00:00,231.95,231.96,231.78,231.92,108729.0,223.8523,223.8619,223.6882,223.8233,108729.0
2021-03-30 14:05:00,231.92,232.06,231.82,231.92,75098.0,223.8233,223.9584,223.7268,223.8233,75098.0
2021-03-30 14:10:00,231.91,231.93,231.73,231.93,92612.0,223.8137,223.833,223.64,223.833,92612.0
2021-03-30 14:15:00,231.91,232.14,231.84,231.94,119646.0,223.8137,224.0356,223.7461,223.8426,119646.0
2021-03-30 14:20:00,231.96,232.03,231.69,231.83,121043.0,223.8619,223.9295,223.6014,223.7365,121043.0
2021-03-30 14:25:00,231.86,231.89,231.59,231.77,100808.0,223.7654,223.7944,223.5048,223.6786,100808.0
2021-03-30 14:30:00,231.76,232.15,231.7,232.05,119193.0,223.6689,224.0453,223.611,223.9488,119193.0
2021-03-30 14:35:00,232.07,232.07,231.81,231.99,94218.0,223.9681,223.9681,223.7172,223.8909,94218.0
2021-03-30 14:40:00,231.98,232.09,231.75,231.82,96232.0,223.8812,223.9874,223.6593,223.7268,96232.0
2021-03-30 14:45:00,231.83,231.88,231.74,231.86,93044.0,223.7365,223.7847,223.6496,223.7654,93044.0
2021-03-30 14:50:00,231.87,231.98,231.78,231.87,95162.0,223.7751,223.8812,223.6882,223.7751,95162.0
2021-03-30 14:55:00,231.88,232.33,231.78,232.25,161318.0,223.7847,224.219,223.6882,224.1418,161318.0
2021-03-30 15:00:00,232.25,232.5,232.12,232.4,160085.0,224.1418,224.3831,224.0163,224.2866,160085.0
2021-03-30 15:05:00,232.41,232.41,232.21,232.21,95640.0,224.2962,224.2962,224.1032,224.1032,95640.0
2021-03-30 15:10:00,232.22,232.26,232.09,232.15,84736.0,224.1129,224.1515,223.9874,224.0453,84736.0
2021-03-30 15:15:00,232.16,232.24,231.98,232.0,144592.0,224.0549,224.1322,223.8812,223.9005,144592.0
2021-03-30 15:20:00,231.99,232.18,231.9,232.17,155562.0,223.8909,224.0743,223.804,224.0646,155562.0
2021-03-30 15:25:00,232.15,232.19,231.86,232.02,138583.0,224.0453,224.0839,223.7654,223.9198,138583.0
2021-03-30 15:30:00,232.03,232.15,231.85,232.05,171452.0,223.9295,224.0453,223.7558,223.9488,171452.0
2021-03-30 15:35:00,232.04,232.37,231.9,232.0,199026.0,223.9391,224.2576,223.804,223.9005,199026.0
2021-03-30 15:40:00,232.01,232.12,231.89,231.93,156258.0,223.9102,224.0163,223.7944,223.833,156258.0
2021-03-30 15:45:00,231.96,232.14,231.9,231.94,166715.0,223.8619,224.0356,223.804,223.8426,166715.0
2021-03-30 15:50:00,231.94,232.0,231.43,231.54,609844.0,223.8426,223.9005,223.3504,223.4566,609844.0
2021-03-30 15:55:00,231.52,232.5,231.32,232.43,1720018.0,223.4373,224.3831,223.2443,224.3155,1720018.0
2021-03-31 09:30:00,232.91,233.22,232.61,232.67,822080.0,224.7788,225.0779,224.4892,224.5471,822080.0
2021-03-31 09:35:00,232.67,232.95,232.39,232.68,404626.0,224.5471,224.8174,224.2769,224.5568,404626.0
2021-03-31 09:40:00,232.68,233.32,232.64,233.07,324474.0,224.5568,225.1745,224.5182,224.9332,324474.0
2021-03-31 09:45:00,233.05,233.36,232.75,233.36,338067.0,224.9139,225.2131,224.6244,225.2131,338067.0
2021-03-31 09:50:00,233.36,233.63,233.12,233.53,377228.0,225.2131,225.4736,224.9814,225.3771,377228.0
2021-03-31 09:55:00,233.53,233.85,233.26,233.81,257759.0,225.3771,225.6859,225.1165,225.6473,257759.0
2021-03-31 10:00:00,233.8,234.46,233.79,234.22,358467.0,225.6377,226.2747,225.628,226.043,358467.0
2021-03-31 10:05:00,234.24,234.61,234.18,234.59,215530.0,226.0623,226.4194,226.0044,226.4001,215530.0
2021-03-31 10:10:00,234.59,234.79,234.49,234.64,354659.0,226.4001,226.5931,226.3036,226.4484,354659.0
2021-03-31 10:15:00,234.65,234.74,234.37,234.73,252691.0,226.458,226.5449,226.1878,226.5352,252691.0
2021-03-31 10:20:00,234.74,235.17,234.71,235.08,314432.0,226.5449,226.9599,226.5159,226.873,314432.0
2021-03-31 10:25:00,235.09,235.2,234.76,234.82,225613.0,226.8827,226.9888,226.5642,226.6221,225613.0
2021-03-31 10:30:00,234.86,235.24,234.8,234.91,202913.0,226.6607,227.0274,226.6028,226.7089,202913.0
2021-03-31 10:35:00,234.89,235.34,234.88,235.03,142493.0,226.6896,227.1239,226.68,226.8248,142493.0
2021-03-31 10:40:00,235.04,235.6,235.01,235.51,289525.0,226.8344,227.3749,226.8055,227.288,289525.0
2021-03-31 10:45:00,235.51,235.74,235.43,235.53,196140.0,227.288,227.51,227.2108,227.3073,196140.0
2021-03-31 10:50:00,235.53,236.07,235.52,235.89,338055.0,227.3073,227.8284,227.2976,227.6547,338055.0
2021-03-31 10:55:00,235.89,235.94,235.55,235.56,156461.0,227.6547,227.703,227.3266,227.3362,156461.0
2021-03-31 11:00:00,235.54,235.87,235.41,235.43,167797.0,227.3169,227.6354,227.1915,227.2108,167797.0
2021-03-31 11:05:00,235.44,235.59,235.3,235.35,147109.0,227.2204,227.3652,227.0853,227.1336,147109.0
2021-03-31 11:10:00,235.36,235.5,235.18,235.29,129902.0,227.1432,227.2783,226.9695,227.0757,129902.0
2021-03-31 11:15:00,235.33,235.64,235.27,235.28,131908.0,227.1143,227.4135,227.0564,227.066,131908.0
2021-03-31 11:20:00,235.28,235.45,235.06,235.3,224203.0,227.066,227.2301,226.8537,227.0853,224203.0
2021-03-31 11:25:00,235.3,235.58,235.27,235.58,131419.0,227.0853,227.3556,227.0564,227.3556,131419.0
2021-03-31 11:30:00,235.56,235.85,235.53,235.7,120012.0,227.3362,227.6161,227.3073,227.4714,120012.0
2021-03-31 11:35:00,235.71,236.0,235.71,235.86,136681.0,227.481,227.7609,227.481,227.6258,136681.0
2021-03-31 11:40:00,235.85,235.94,235.68,235.73,127397.0,227.6161,227.703,227.4521,227.5003,127397.0
2021-03-31 11:45:00,235.73,235.87,235.66,235.76,138184.0,227.5003,227.6354,227.4328,227.5293,138184.0
2021-03-31 11:50:00,235.76,235.99,235.76,235.99,115922.0,227.5293,227.7512,227.5293,227.7512,115922.0
2021-03-31 11:55:00,235.98,236.27,235.93,236.25,241277.0,227.7416,228.0215,227.6933,228.0022,241277.0
2021-03-31 12:00:00,236.25,236.53,236.22,236.49,268692.0,228.0022,228.2724,227.9732,228.2338,268692.0
2021-03-31 12:05:00,236.48,236.54,236.29,236.39,202662.0,228.2241,228.282,228.0408,228.1373,202662.0
2021-03-31 12:10:00,236.4,236.47,236.27,236.3,157587.0,228.1469,228.2145,228.0215,228.0504,157587.0
2021-03-31 12:15:00,236.31,236.55,236.31,236.49,125338.0,228.0601,228.2917,228.0601,228.2338,125338.0
2021-03-31 12:20:00,236.49,236.72,236.46,236.68,191182.0,228.2338,228.4558,228.2048,228.4171,191182.0
2021-03-31 12:25:00,236.67,236.76,236.45,236.65,127031.0,228.4075,228.4944,228.1952,228.3882,127031.0
2021-03-31 12:30:00,236.66,236.82,236.64,236.67,125470.0,228.3978,228.5523,228.3785,228.4075,125470.0
2021-03-31 12:35:00,236.65,236.81,236.58,236.78,95679.0,228.3882,228.5426,228.3206,228.5137,95679.0
2021-03-31 12:40:00,236.78,236.85,236.71,236.73,104963.0,228.5137,228.5812,228.4461,228.4654,104963.0
2021-03-31 12:45:00,236.73,236.77,236.54,236.59,89888.0,228.4654,228.504,228.282,228.3303,89888.0
2021-03-31 12:50:00,236.6,236.61,236.35,236.36,98310.0,228.3399,228.3496,228.0987,228.1083,98310.0
2021-03-31 12:55:00,236.35,236.42,236.21,236.24,96866.0,228.0987,228.1662,227.9636,227.9925,96866.0
2021-03-31 13:00:00,236.24,236.35,236.17,236.32,121678.0,227.9925,228.0987,227.925,228.0697,121678.0
2021-03-31 13:05:00,236.34,236.46,236.31,236.41,88440.0,228.089,228.2048,228.0601,228.1566,88440.0
2021-03-31 13:10:00,236.4,236.53,236.36,236.42,70971.0,228.1469,228.2724,228.1083,228.1662,70971.0
2021-03-31 13:15:00,236.41,236.54,236.37,236.37,78044.0,228.1566,228.282,228.118,228.118,78044.0
2021-03-31 13:20:00,236.36,236.44,236.18,236.43,98674.0,228.1083,228.1855,227.9346,228.1759,98674.0
2021-03-31 13:25:00,236.42,236.56,236.37,236.51,72754.0,228.1662,228.3013,228.118,228.2531,72754.0
2021-03-31 13:30:00,236.51,236.55,236.33,236.37,113976.0,228.2531,228.2917,228.0794,228.118,113976.0
2021-03-31 13:35:00,236.37,236.38,236.13,236.14,101348.0,228.118,228.1276,227.8863,227.896,101348.0
2021-03-31 13:40:00,236.14,236.15,235.85,236.02,188547.0,227.896,227.9057,227.6161,227.7802,188547.0
2021-03-31 13:45:00,236.01,236.08,235.79,235.81,98412.0,227.7705,227.8381,227.5582,227.5775,98412.0
2021-03-31 13:50:00,235.81,235.88,235.71,235.85,157637.0,227.5775,227.6451,227.481,227.6161,157637.0
2021-03-31 13:55:00,235.84,235.91,235.62,235.64,85304.0,227.6065,227.674,227.3942,227.4135,85304.0
2021-03-31 14:00:00,235.65,235.68,235.33,235.4,145847.0,227.4231,227.4521,227.1143,227.1818,145847.0
2021-03-31 14:05:00,235.41,235.5,235.34,235.36,119787.0,227.1915,227.2783,227.1239,227.1432,119787.0
2021-03-31 14:10:00,235.37,235.38,234.9,234.9,246150.0,227.1529,227.1625,226.6993,226.6993,246150.0
2021-03-31 14:15:00,234.9,235.06,234.8,234.9,172697.0,226.6993,226.8537,226.6028,226.6993,172697.0
2021-03-31 14:20:00,234.9,234.98,234.62,234.7,130315.0,226.6993,226.7765,226.4291,226.5063,130315.0
2021-03-31 14:25:00,234.7,234.9,234.69,234.84,146648.0,226.5063,226.6993,226.4966,226.6414,146648.0
2021-03-31 14:30:00,234.87,234.98,234.79,234.92,127165.0,226.6703,226.7765,226.5931,226.7186,127165.0
2021-03-31 14:35:00,234.91,234.93,234.68,234.75,111894.0,226.7089,226.7282,226.487,226.5545,111894.0
2021-03-31 14:40:00,234.75,234.75,234.31,234.38,188198.0,226.5545,226.5545,226.1299,226.1974,188198.0
2021-03-31 14:45:00,234.38,234.51,234.22,234.29,182199.0,226.1974,226.3229,226.043,226.1106,182199.0
2021-03-31 14:50:00,234.27,234.47,234.11,234.45,143093.0,226.0913,226.2843,225.9369,226.265,143093.0
2021-03-31 14:55:00,234.46,234.68,234.35,234.5,161228.0,226.2747,226.487,226.1685,226.3133,161228.0
2021-03-31 15:00:00,234.49,239.1,234.47,238.83,3470059.0,226.3036,230.7527,226.2843,230.4921,3470059.0
2021-03-31 15:05:00,238.83,238.96,237.86,238.22,1563005.0,230.4921,230.6176,229.556,229.9034,1563005.0
2021-03-31 15:10:00,238.24,238.44,237.87,238.16,699529.0,229.9227,230.1157,229.5656,229.8455,699529.0
2021-03-31 15:15:00,238.17,238.62,237.6,237.66,696117.0,229.8551,230.2894,229.305,229.3629,696117.0
2021-03-31 15:20:00,237.64,237.68,237.29,237.42,555186.0,229.3436,229.3822,229.0059,229.1313,555186.0
2021-03-31 15:25:00,237.41,237.72,237.23,237.64,619816.0,229.1217,229.4208,228.9479,229.3436,619816.0
2021-03-31 15:30:00,237.64,237.77,236.96,237.15,583169.0,229.3436,229.4691,228.6874,228.8707,583169.0
2021-03-31 15:35:00,237.16,237.48,237.1,237.22,409849.0,228.8804,229.1892,228.8225,228.9383,409849.0
2021-03-31 15:40:00,237.23,237.4,236.85,236.87,539290.0,228.9479,229.112,228.5812,228.6005,539290.0
2021-03-31 15:45:00,236.9,237.15,236.52,236.96,559534.0,228.6295,228.8707,228.2627,228.6874,559534.0
2021-03-31 15:50:00,236.95,237.68,236.35,236.78,1145789.0,228.6777,229.3822,228.0987,228.5137,1145789.0
2021-03-31 15:55:00,236.77,236.78,235.73,235.77,3104320.0,228.504,228.5137,227.5003,227.5389,3104320.0
2021-04-01 09:30:00,238.52,239.1,238.05,238.66,1143311.0,230.1929,230.7527,229.7393,230.328,1143311.0
2021-04-01 09:35:00,238.62,239.72,238.52,239.37,590711.0,230.2894,231.351,230.1929,231.0132,590711.0
2021-04-01 09:40:00,239.38,240.11,239.29,239.75,843137.0,231.0229,231.7274,230.936,231.38,843137.0
2021-04-01 09:45:00,239.76,239.99,239.57,239.92,412739.0,231.3896,231.6116,231.2063,231.544,412739.0
2021-04-01 09:50:00,239.92,240.63,239.92,240.49,605022.0,231.544,232.2292,231.544,232.0941,605022.0
2021-04-01 09:55:00,240.48,241.43,240.39,241.42,660230.0,232.0845,233.0013,231.9976,232.9917,660230.0
2021-04-01 10:00:00,241.43,241.54,240.64,240.67,702879.0,233.0013,233.1075,232.2389,232.2679,702879.0
2021-04-01 10:05:00,240.67,241.51,240.56,241.36,483569.0,232.2679,233.0785,232.1617,232.9338,483569.0
2021-04-01 10:10:00,241.33,241.64,241.11,241.26,446584.0,232.9048,233.204,232.6925,232.8373,446584.0
2021-04-01 10:15:00,241.27,241.77,241.22,241.74,452262.0,232.8469,233.3294,232.7987,233.3005,452262.0
2021-04-01 10:20:00,241.74,241.91,241.38,241.57,353350.0,233.3005,233.4646,232.9531,233.1364,353350.0
2021-04-01 10:25:00,241.59,241.84,241.35,241.64,330134.0,233.1557,233.397,232.9241,233.204,330134.0
2021-04-01 10:30:00,241.67,241.85,241.47,241.71,300021.0,233.2329,233.4067,233.0399,233.2715,300021.0
2021-04-01 10:35:00,241.72,241.96,241.31,241.35,356695.0,233.2812,233.5128,232.8855,232.9241,356695.0
2021-04-01 10:40:00,241.33,242.06,241.3,241.71,430588.0,232.9048,233.6093,232.8759,233.2715,430588.0
2021-04-01 10:45:00,241.69,241.98,241.51,241.75,219618.0,233.2522,233.5321,233.0785,233.3101,219618.0
2021-04-01 10:50:00,241.75,241.88,241.61,241.65,190511.0,233.3101,233.4356,233.175,233.2136,190511.0
2021-04-01 10:55:00,241.65,241.88,241.32,241.83,261571.0,233.2136,233.4356,232.8952,233.3874,261571.0
2021-04-01 11:00:00,241.81,241.97,241.57,241.68,292421.0,233.3681,233.5225,233.1364,233.2426,292421.0
2021-04-01 11:05:00,241.67,241.67,241.01,241.42,292972.0,233.2329,233.2329,232.596,232.9917,292972.0
2021-04-01 11:10:00,241.47,241.74,241.25,241.58,233163.0,233.0399,233.3005,232.8276,233.1461,233163.0
2021-04-01 11:15:00,241.6,241.83,241.51,241.57,275995.0,233.1654,233.3874,233.0785,233.1364,275995.0
2021-04-01 11:20:00,241.57,241.83,241.25,241.31,217042.0,233.1364,233.3874,232.8276,232.8855,217042.0
2021-04-01 11:25:00,241.32,241.63,241.26,241.58,147333.0,232.8952,233.1943,232.8373,233.1461,147333.0
2021-04-01 11:30:00,241.59,241.72,241.23,241.25,193513.0,233.1557,233.2812,232.8083,232.8276,193513.0
2021-04-01 11:35:00,241.24,241.28,241.02,241.08,170004.0,232.818,232.8566,232.6056,232.6635,170004.0
2021-04-01 11:40:00,241.08,241.26,240.75,241.25,215030.0,232.6635,232.8373,232.3451,232.8276,215030.0
2021-04-01 11:45:00,241.24,241.48,241.08,241.42,132055.0,232.818,233.0496,232.6635,232.9917,132055.0
2021-04-01 11:50:00,241.44,241.54,241.34,241.35,102219.0,233.011,233.1075,232.9145,232.9241,102219.0
2021-04-01 11:55:00,241.37,241.61,241.33,241.46,139405.0,232.9434,233.175,232.9048,233.0303,139405.0
2021-04-01 12:00:00,241.45,241.67,241.4,241.59,150640.0,233.0206,233.2329,232.9724,233.1557,150640.0
2021-04-01 12:05:00,241.58,241.59,241.25,241.46,136262.0,233.1461,233.1557,232.8276,233.0303,136262.0
2021-04-01 12:10:00,241.45,241.46,241.03,241.17,165045.0,233.0206,233.0303,232.6153,232.7504,165045.0
2021-04-01 12:15:00,241.16,241.27,240.92,241.01,197002.0,232.7407,232.8469,232.5091,232.596,197002.0
2021-04-01 12:20:00,241.0,241.0,240.84,240.86,102094.0,232.5863,232.5863,232.4319,232.4512,102094.0
2021-04-01 12:25:00,240.86,241.09,240.82,241.07,153007.0,232.4512,232.6732,232.4126,232.6539,153007.0
2021-04-01 12:30:00,241.08,241.15,240.93,240.93,140110.0,232.6635,232.7311,232.5188,232.5188,140110.0
2021-04-01 12:35:00,240.93,241.1,240.87,241.08,116327.0,232.5188,232.6828,232.4609,232.6635,116327.0
2021-04-01 12:40:00,241.07,241.41,241.0,241.41,136065.0,232.6539,232.982,232.5863,232.982,136065.0
2021-04-01 12:45:00,241.4,241.57,241.23,241.23,103629.0,232.9724,233.1364,232.8083,232.8083,103629.0
2021-04-01 12:50:00,241.23,241.24,241.04,241.19,129387.0,232.8083,232.818,232.6249,232.7697,129387.0
2021-04-01 12:55:00,241.2,241.66,241.19,241.61,160984.0,232.7793,233.2233,232.7697,233.175,160984.0
2021-04-01 13:00:00,241.62,241.79,241.56,241.61,143290.0,233.1847,233.3488,233.1268,233.175,143290.0
2021-04-01 13:05:00,241.61,241.65,241.38,241.45,109282.0,233.175,233.2136,232.9531,233.0206,109282.0
2021-04-01 13:10:00,241.46,241.53,241.29,241.53,90455.0,233.0303,233.0978,232.8662,233.0978,90455.0
2021-04-01 13:15:00,241.53,241.6,241.33,241.36,123689.0,233.0978,233.1654,232.9048,232.9338,123689.0
2021-04-01 13:20:00,241.37,241.58,241.36,241.38,128468.0,232.9434,233.1461,232.9338,232.9531,128468.0
2021-04-01 13:25:00,241.37,241.44,241.26,241.4,184476.0,232.9434,233.011,232.8373,232.9724,184476.0
2021-04-01 13:30:00,241.41,241.49,241.2,241.38,168852.0,232.982,233.0592,232.7793,232.9531,168852.0
2021-04-01 13:35:00,241.4,241.5,241.29,241.46,168046.0,232.9724,233.0689,232.8662,233.0303,168046.0
2021-04-01 13:40:00,241.46,241.71,241.45,241.7,172492.0,233.0303,233.2715,233.0206,233.2619,172492.0
2021-04-01 13:45:00,241.71,241.73,241.49,241.62,116204.0,233.2715,233.2908,233.0592,233.1847,116204.0
2021-04-01 13:50:00,241.61,241.91,241.61,241.83,229556.0,233.175,233.4646,233.175,233.3874,229556.0
2021-04-01 13:55:00,241.84,241.93,241.74,241.74,127198.0,233.397,233.4839,233.3005,233.3005,127198.0
2021-04-01 14:00:00,241.74,241.95,241.71,241.9,145639.0,233.3005,233.5032,233.2715,233.4549,145639.0
2021-04-01 14:05:00,241.9,241.98,241.63,241.76,125309.0,233.4549,233.5321,233.1943,233.3198,125309.0
2021-04-01 14:10:00,241.76,241.99,241.65,241.96,130290.0,233.3198,233.5418,233.2136,233.5128,130290.0
2021-04-01 14:15:00,241.95,241.99,241.83,241.95,204536.0,233.5032,233.5418,233.3874,233.5032,204536.0
2021-04-01 14:20:00,241.99,242.02,241.86,241.98,222844.0,233.5418,233.5707,233.4163,233.5321,222844.0
2021-04-01 14:25:00,241.99,242.02,241.83,241.96,140272.0,233.5418,233.5707,233.3874,233.5128,140272.0
2021-04-01 14:30:00,241.96,241.97,241.82,241.88,127596.0,233.5128,233.5225,233.3777,233.4356,127596.0
2021-04-01 14:35:00,241.89,241.92,241.67,241.69,176101.0,233.4453,233.4742,233.2329,233.2522,176101.0
2021-04-01 14:40:00,241.69,241.78,241.61,241.69,152358.0,233.2522,233.3391,233.175,233.2522,152358.0
2021-04-01 14:45:00,241.69,241.84,241.61,241.84,130133.0,233.2522,233.397,233.175,233.397,130133.0
2021-04-01 14:50:00,241.84,241.98,241.8,241.94,167935.0,233.397,233.5321,233.3584,233.4935,167935.0
2021-04-01 14:55:00,241.94,242.1,241.82,241.89,200883.0,233.4935,233.6479,233.3777,233.4453,200883.0
2021-04-01 15:00:00,241.88,241.9,241.5,241.52,180233.0,233.4356,233.4549,233.0689,233.0882,180233.0
2021-04-01 15:05:00,241.53,241.61,241.37,241.6,205875.0,233.0978,233.175,232.9434,233.1654,205875.0
2021-04-01 15:10:00,241.61,241.75,241.58,241.73,166170.0,233.175,233.3101,233.1461,233.2908,166170.0
2021-04-01 15:15:00,241.71,241.73,241.44,241.46,142036.0,233.2715,233.2908,233.011,233.0303,142036.0
2021-04-01 15:20:00,241.46,241.47,241.22,241.3,227639.0,233.0303,233.0399,232.7987,232.8759,227639.0
2021-04-01 15:25:00,241.3,241.59,241.29,241.53,142886.0,232.8759,233.1557,232.8662,233.0978,142886.0
2021-04-01 15:30:00,241.53,242.04,241.53,242.04,258517.0,233.0978,233.59,233.0978,233.59,258517.0
2021-04-01 15:35:00,242.04,242.06,241.8,241.96,233025.0,233.59,233.6093,233.3584,233.5128,233025.0
2021-04-01 15:40:00,241.95,242.1,241.92,242.09,263017.0,233.5032,233.6479,233.4742,233.6383,263017.0
2021-04-01 15:45:00,242.09,242.38,242.07,242.2,385255.0,233.6383,233.9182,233.619,233.7444,385255.0
2021-04-01 15:50:00,242.2,242.63,242.06,242.53,602361.0,233.7444,234.1594,233.6093,234.0629,602361.0
2021-04-01 15:55:00,242.53,242.64,242.35,242.35,1012675.0,234.0629,234.1691,233.8892,233.8892,1012675.0
2021-04-05 09:30:00,242.79,244.35,242.7,244.19,1111527.0,234.3138,235.8194,234.227,235.665,1111527.0
2021-04-05 09:35:00,244.23,244.38,243.44,244.36,450470.0,235.7036,235.8483,234.9411,235.829,450470.0
2021-04-05 09:40:00,244.37,244.94,244.24,244.83,483274.0,235.8387,236.3888,235.7132,236.2826,483274.0
2021-04-05 09:45:00,244.83,246.1,244.65,246.09,868785.0,236.2826,237.5083,236.1089,237.4986,868785.0
2021-04-05 09:50:00,246.08,246.74,245.97,246.34,637755.0,237.489,238.1259,237.3828,237.7399,637755.0
2021-04-05 09:55:00,246.36,247.3,246.35,247.26,662391.0,237.7592,238.6664,237.7496,238.6278,662391.0
2021-04-05 10:00:00,247.26,247.89,246.72,247.63,667026.0,238.6278,239.2358,238.1066,238.9849,667026.0
2021-04-05 10:05:00,247.64,248.17,247.5,248.14,682887.0,238.9945,239.506,238.8594,239.4771,682887.0
2021-04-05 10:10:00,248.15,248.57,248.0,248.08,821382.0,239.4867,239.8921,239.342,239.4192,821382.0
2021-04-05 10:15:00,248.11,248.48,247.6,247.75,512041.0,239.4481,239.8052,238.9559,239.1007,512041.0
2021-04-05 10:20:00,247.75,248.17,247.64,248.17,426603.0,239.1007,239.506,238.9945,239.506,426603.0
2021-04-05 10:25:00,248.15,248.31,247.83,248.17,398749.0,239.4867,239.6411,239.1779,239.506,398749.0
2021-04-05 10:30:00,248.17,248.26,247.75,248.06,300609.0,239.506,239.5929,239.1007,239.3999,300609.0
2021-04-05 10:35:00,248.07,249.1,247.85,249.04,489546.0,239.4095,240.4035,239.1972,240.3456,489546.0
2021-04-05 10:40:00,249.06,249.56,248.91,249.55,549115.0,240.3649,240.8475,240.2202,240.8378,549115.0
2021-04-05 10:45:00,249.55,249.75,249.09,249.34,444777.0,240.8378,241.0309,240.3939,240.6352,444777.0
2021-04-05 10:50:00,249.36,249.59,249.18,249.18,251882.0,240.6545,240.8764,240.4808,240.4808,251882.0
2021-04-05 10:55:00,249.19,249.25,248.88,248.9,261706.0,240.4904,240.5483,240.1912,240.2105,261706.0
2021-04-05 11:00:00,248.92,249.0,248.58,248.87,305084.0,240.2298,240.307,239.9017,240.1816,305084.0
2021-04-05 11:05:00,248.86,248.93,248.37,248.58,195243.0,240.1719,240.2395,239.699,239.9017,195243.0
2021-04-05 11:10:00,248.59,248.72,248.32,248.32,228405.0,239.9114,240.0368,239.6508,239.6508,228405.0
2021-04-05 11:15:00,248.33,248.64,248.2,248.37,317943.0,239.6604,239.9596,239.535,239.699,317943.0
2021-04-05 11:20:00,248.36,248.39,248.03,248.2,382475.0,239.6894,239.7183,239.3709,239.535,382475.0
2021-04-05 11:25:00,248.19,248.61,248.19,248.29,298264.0,239.5253,239.9307,239.5253,239.6218,298264.0
2021-04-05 11:30:00,248.27,249.06,248.24,249.03,484524.0,239.6025,240.3649,239.5736,240.336,484524.0
2021-04-05 11:35:00,249.04,249.51,248.95,249.45,339930.0,240.3456,240.7992,240.2588,240.7413,339930.0
2021-04-05 11:40:00,249.45,249.48,248.86,248.9,250896.0,240.7413,240.7703,240.1719,240.2105,250896.0
2021-04-05 11:45:00,248.9,249.15,248.82,249.04,274229.0,240.2105,240.4518,240.1333,240.3456,274229.0
2021-04-05 11:50:00,249.03,249.21,248.72,248.94,198659.0,240.336,240.5097,240.0368,240.2491,198659.0
2021-04-05 11:55:00,248.97,249.09,248.7,248.85,202128.0,240.2781,240.3939,240.0175,240.1623,202128.0
2021-04-05 12:00:00,248.87,249.26,248.87,249.04,195285.0,240.1816,240.558,240.1816,240.3456,195285.0
2021-04-05 12:05:00,249.03,249.34,248.89,249.1,331846.0,240.336,240.6352,240.2009,240.4035,331846.0
2021-04-05 12:10:00,249.09,249.33,249.08,249.29,227711.0,240.3939,240.6255,240.3842,240.5869,227711.0
2021-04-05 12:15:00,249.28,249.38,249.13,249.28,286354.0,240.5773,240.6738,240.4325,240.5773,286354.0
2021-04-05 12:20:00,249.27,249.54,249.04,249.09,242656.0,240.5676,240.8282,240.3456,240.3939,242656.0
2021-04-05 12:25:00,249.09,249.25,249.01,249.01,155419.0,240.3939,240.5483,240.3167,240.3167,155419.0
2021-04-05 12:30:00,249.02,249.11,248.94,249.04,198762.0,240.3263,240.4132,240.2491,240.3456,198762.0
2021-04-05 12:35:00,249.04,249.23,248.95,249.15,196129.0,240.3456,240.529,240.2588,240.4518,196129.0
2021-04-05 12:40:00,249.12,249.39,249.12,249.14,165507.0,240.4228,240.6834,240.4228,240.4422,165507.0
2021-04-05 12:45:00,249.15,249.24,249.02,249.16,197863.0,240.4518,240.5387,240.3263,240.4615,197863.0
2021-04-05 12:50:00,249.16,249.36,249.07,249.11,187322.0,240.4615,240.6545,240.3746,240.4132,187322.0
2021-04-05 12:55:00,249.12,249.21,248.96,249.1,159738.0,240.4228,240.5097,240.2684,240.4035,159738.0
2021-04-05 13:00:00,249.1,249.23,248.98,249.03,122880.0,240.4035,240.529,240.2877,240.336,122880.0
2021-04-05 13:05:00,249.02,249.13,248.97,249.05,139516.0,240.3263,240.4325,240.2781,240.3553,139516.0
2021-04-05 13:10:00,249.05,249.27,249.02,249.27,122294.0,240.3553,240.5676,240.3263,240.5676,122294.0
2021-04-05 13:15:00,249.26,249.67,249.13,249.66,290069.0,240.558,240.9536,240.4325,240.944,290069.0
2021-04-05 13:20:00,249.66,249.85,249.53,249.64,317010.0,240.944,241.1274,240.8185,240.9247,317010.0
2021-04-05 13:25:00,249.63,249.96,249.58,249.76,406668.0,240.915,241.2335,240.8668,241.0405,406668.0
2021-04-05 13:30:00,249.72,249.82,249.32,249.41,243372.0,241.0019,241.0984,240.6159,240.7027,243372.0
2021-04-05 13:35:00,249.41,249.47,249.16,249.17,253640.0,240.7027,240.7606,240.4615,240.4711,253640.0
2021-04-05 13:40:00,249.17,249.42,249.04,249.23,314841.0,240.4711,240.7124,240.3456,240.529,314841.0
2021-04-05 13:45:00,249.23,249.31,249.13,249.18,176665.0,240.529,240.6062,240.4325,240.4808,176665.0
2021-04-05 13:50:00,249.18,249.26,249.07,249.26,164285.0,240.4808,240.558,240.3746,240.558,164285.0
2021-04-05 13:55:00,249.26,249.47,249.25,249.34,137189.0,240.558,240.7606,240.5483,240.6352,137189.0
2021-04-05 14:00:00,249.34,249.56,249.29,249.36,159520.0,240.6352,240.8475,240.5869,240.6545,159520.0
2021-04-05 14:05:00,249.37,249.55,249.35,249.38,116672.0,240.6641,240.8378,240.6448,240.6738,116672.0
2021-04-05 14:10:00,249.37,249.49,249.25,249.41,142071.0,240.6641,240.7799,240.5483,240.7027,142071.0
2021-04-05 14:15:00,249.41,249.53,249.33,249.41,124764.0,240.7027,240.8185,240.6255,240.7027,124764.0
2021-04-05 14:20:00,249.41,249.43,249.27,249.33,85059.0,240.7027,240.722,240.5676,240.6255,85059.0
2021-04-05 14:25:00,249.33,249.37,249.22,249.29,99700.0,240.6255,240.6641,240.5194,240.5869,99700.0
2021-04-05 14:30:00,249.29,249.4,249.26,249.32,112705.0,240.5869,240.6931,240.558,240.6159,112705.0
2021-04-05 14:35:00,249.32,249.43,249.22,249.43,137889.0,240.6159,240.722,240.5194,240.722,137889.0
2021-04-05 14:40:00,249.42,249.51,249.31,249.45,193576.0,240.7124,240.7992,240.6062,240.7413,193576.0
2021-04-05 14:45:00,249.46,249.46,249.11,249.11,202215.0,240.751,240.751,240.4132,240.4132,202215.0
2021-04-05 14:50:00,249.13,249.2,248.97,248.98,212187.0,240.4325,240.5001,240.2781,240.2877,212187.0
2021-04-05 14:55:00,248.99,249.25,248.95,249.22,190229.0,240.2974,240.5483,240.2588,240.5194,190229.0
2021-04-05 15:00:00,249.21,249.28,248.91,249.12,213662.0,240.5097,240.5773,240.2202,240.4228,213662.0
2021-04-05 15:05:00,249.12,249.12,248.83,248.92,213717.0,240.4228,240.4228,240.143,240.2298,213717.0
2021-04-05 15:10:00,248.91,248.97,248.78,248.81,173353.0,240.2202,240.2781,240.0947,240.1237,173353.0
2021-04-05 15:15:00,248.82,248.96,248.73,248.95,177420.0,240.1333,240.2684,240.0465,240.2588,177420.0
2021-04-05 15:20:00,248.96,249.14,248.91,248.92,211325.0,240.2684,240.4422,240.2202,240.2298,211325.0
2021-04-05 15:25:00,248.92,248.94,248.26,248.37,431150.0,240.2298,240.2491,239.5929,239.699,431150.0
2021-04-05 15:30:00,248.39,248.39,247.82,248.06,579915.0,239.7183,239.7183,239.1682,239.3999,579915.0
2021-04-05 15:35:00,248.07,248.53,248.04,248.51,408721.0,239.4095,239.8534,239.3806,239.8341,408721.0
2021-04-05 15:40:00,248.51,248.55,248.1,248.39,341750.0,239.8341,239.8727,239.4385,239.7183,341750.0
2021-04-05 15:45:00,248.39,249.01,248.29,248.65,358691.0,239.7183,240.3167,239.6218,239.9693,358691.0
2021-04-05 15:50:00,248.64,249.58,248.39,249.42,808839.0,239.9596,240.8668,239.7183,240.7124,808839.0
2021-04-05 15:55:00,249.41,249.52,248.98,249.0,1157502.0,240.7027,240.8089,240.2877,240.307,1157502.0
2021-04-06 09:30:00,247.6,248.26,246.9,247.03,1142309.0,238.9559,239.5929,238.2804,238.4058,1142309.0
2021-04-06 09:35:00,247.03,248.11,246.88,247.84,374698.0,238.4058,239.4481,238.2611,239.1875,374698.0
2021-04-06 09:40:00,247.85,248.24,247.39,248.21,437828.0,239.1972,239.5736,238.7532,239.5446,437828.0
2021-04-06 09:45:00,248.21,248.47,247.7,247.97,333008.0,239.5446,239.7955,239.0524,239.313,333008.0
2021-04-06 09:50:00,247.96,248.32,247.6,248.32,286660.0,239.3033,239.6508,238.9559,239.6508,286660.0
2021-04-06 09:55:00,248.29,248.44,248.09,248.27,195766.0,239.6218,239.7666,239.4288,239.6025,195766.0
2021-04-06 10:00:00,248.26,248.99,248.24,248.74,292957.0,239.5929,240.2974,239.5736,240.0561,292957.0
2021-04-06 10:05:00,248.75,248.87,248.32,248.36,221103.0,240.0658,240.1816,239.6508,239.6894,221103.0
2021-04-06 10:10:00,248.35,248.37,247.87,247.9,299941.0,239.6797,239.699,239.2165,239.2454,299941.0
2021-04-06 10:15:00,247.89,248.3,247.65,248.18,250976.0,239.2358,239.6315,239.0042,239.5157,250976.0
2021-04-06 10:20:00,248.16,248.43,247.89,248.33,219026.0,239.4964,239.7569,239.2358,239.6604,219026.0
2021-04-06 10:25:00,248.34,248.62,248.18,248.18,246076.0,239.6701,239.9403,239.5157,239.5157,246076.0
2021-04-06 10:30:00,248.21,248.3,247.69,247.69,225482.0,239.5446,239.6315,239.0428,239.0428,225482.0
2021-04-06 10:35:00,247.69,247.78,247.39,247.61,167222.0,239.0428,239.1296,238.7532,238.9656,167222.0
2021-04-06 10:40:00,247.61,247.95,247.59,247.88,214092.0,238.9656,239.2937,238.9463,239.2261,214092.0
2021-04-06 10:45:00,247.92,248.02,247.67,247.84,164506.0,239.2647,239.3613,239.0235,239.1875,164506.0
2021-04-06 10:50:00,247.84,248.37,247.79,248.33,191134.0,239.1875,239.699,239.1393,239.6604,191134.0
2021-04-06 10:55:00,248.32,248.56,248.31,248.51,197299.0,239.6508,239.8824,239.6411,239.8341,197299.0
2021-04-06 11:00:00,248.51,248.92,248.43,248.65,268404.0,239.8341,240.2298,239.7569,239.9693,268404.0
2021-04-06 11:05:00,248.63,248.64,248.29,248.54,188206.0,239.95,239.9596,239.6218,239.8631,188206.0
2021-04-06 11:10:00,248.54,248.93,248.52,248.89,168447.0,239.8631,240.2395,239.8438,240.2009,168447.0
2021-04-06 11:15:00,248.89,249.13,248.63,248.78,209071.0,240.2009,240.4325,239.95,240.0947,209071.0
2021-04-06 11:20:00,248.79,248.86,248.44,248.45,104464.0,240.1044,240.1719,239.7666,239.7762,104464.0
2021-04-06 11:25:00,248.46,248.48,248.27,248.38,122281.0,239.7859,239.8052,239.6025,239.7087,122281.0
2021-04-06 11:30:00,248.37,248.7,248.31,248.52,169526.0,239.699,240.0175,239.6411,239.8438,169526.0
2021-04-06 11:35:00,248.52,248.78,248.49,248.71,121491.0,239.8438,240.0947,239.8148,240.0272,121491.0
2021-04-06 11:40:00,248.72,248.95,248.63,248.88,141219.0,240.0368,240.2588,239.95,240.1912,141219.0
2021-04-06 11:45:00,248.86,248.98,248.73,248.81,102087.0,240.1719,240.2877,240.0465,240.1237,102087.0
2021-04-06 11:50:00,248.84,249.17,248.77,249.13,172374.0,240.1526,240.4711,240.0851,240.4325,172374.0
2021-04-06 11:55:00,249.14,249.38,248.97,249.36,196186.0,240.4422,240.6738,240.2781,240.6545,196186.0
2021-04-06 12:00:00,249.36,249.4,248.98,249.01,160782.0,240.6545,240.6931,240.2877,240.3167,160782.0
2021-04-06 12:05:00,249.01,249.05,248.78,248.88,91746.0,240.3167,240.3553,240.0947,240.1912,91746.0
2021-04-06 12:10:00,248.89,248.97,248.79,248.88,84484.0,240.2009,240.2781,240.1044,240.1912,84484.0
2021-04-06 12:15:00,248.86,249.3,248.75,249.13,157661.0,240.1719,240.5966,240.0658,240.4325,157661.0
2021-04-06 12:20:00,249.14,249.3,248.98,249.02,72545.0,240.4422,240.5966,240.2877,240.3263,72545.0
2021-04-06 12:25:00,249.02,249.1,248.79,248.88,117962.0,240.3263,240.4035,240.1044,240.1912,117962.0
2021-04-06 12:30:00,248.86,248.97,248.79,248.94,107818.0,240.1719,240.2781,240.1044,240.2491,107818.0
2021-04-06 12:35:00,248.95,248.95,248.7,248.77,98190.0,240.2588,240.2588,240.0175,240.0851,98190.0
2021-04-06 12:40:00,248.79,249.05,248.77,248.98,104463.0,240.1044,240.3553,240.0851,240.2877,104463.0
2021-04-06 12:45:00,248.98,249.11,248.9,248.98,103485.0,240.2877,240.4132,240.2105,240.2877,103485.0
2021-04-06 12:50:00,248.99,249.04,248.75,248.99,128757.0,240.2974,240.3456,240.0658,240.2974,128757.0
2021-04-06 12:55:00,249.0,249.03,248.75,248.82,75045.0,240.307,240.336,240.0658,240.1333,75045.0
2021-04-06 13:00:00,248.8,248.86,248.42,248.48,117494.0,240.114,240.1719,239.7473,239.8052,117494.0
2021-04-06 13:05:00,248.5,248.51,248.3,248.47,106773.0,239.8245,239.8341,239.6315,239.7955,106773.0
2021-04-06 13:10:00,248.47,248.51,248.26,248.49,107976.0,239.7955,239.8341,239.5929,239.8148,107976.0
2021-04-06 13:15:00,248.49,248.56,248.16,248.17,139677.0,239.8148,239.8824,239.4964,239.506,139677.0
2021-04-06 13:20:00,248.18,248.23,248.06,248.14,96655.0,239.5157,239.5639,239.3999,239.4771,96655.0
2021-04-06 13:25:00,248.12,248.29,247.95,248.19,163985.0,239.4578,239.6218,239.2937,239.5253,163985.0
2021-04-06 13:30:00,248.2,248.42,248.14,248.35,93819.0,239.535,239.7473,239.4771,239.6797,93819.0
2021-04-06 13:35:00,248.33,248.5,248.22,248.46,94737.0,239.6604,239.8245,239.5543,239.7859,94737.0
2021-04-06 13:40:00,248.47,248.52,248.37,248.46,99635.0,239.7955,239.8438,239.699,239.7859,99635.0
2021-04-06 13:45:00,248.46,248.47,248.33,248.33,69738.0,239.7859,239.7955,239.6604,239.6604,69738.0
2021-04-06 13:50:00,248.33,248.47,248.16,248.42,113815.0,239.6604,239.7955,239.4964,239.7473,113815.0
2021-04-06 13:55:00,248.41,248.55,248.38,248.55,87773.0,239.7376,239.8727,239.7087,239.8727,87773.0
2021-04-06 14:00:00,248.55,248.6,248.46,248.56,117261.0,239.8727,239.921,239.7859,239.8824,117261.0
2021-04-06 14:05:00,248.55,248.67,248.5,248.62,128514.0,239.8727,239.9886,239.8245,239.9403,128514.0
2021-04-06 14:10:00,248.62,248.73,248.59,248.69,93480.0,239.9403,240.0465,239.9114,240.0079,93480.0
2021-04-06 14:15:00,248.69,248.72,248.54,248.59,103499.0,240.0079,240.0368,239.8631,239.9114,103499.0
2021-04-06 14:20:00,248.6,248.73,248.53,248.73,73454.0,239.921,240.0465,239.8534,240.0465,73454.0
2021-04-06 14:25:00,248.74,248.89,248.65,248.83,127335.0,240.0561,240.2009,239.9693,240.143,127335.0
2021-04-06 14:30:00,248.84,248.93,248.69,248.82,128349.0,240.1526,240.2395,240.0079,240.1333,128349.0
2021-04-06 14:35:00,248.8,248.83,248.59,248.83,150612.0,240.114,240.143,239.9114,240.143,150612.0
2021-04-06 14:40:00,248.85,249.06,248.82,248.87,188632.0,240.1623,240.3649,240.1333,240.1816,188632.0
2021-04-06 14:45:00,248.87,248.96,248.74,248.77,163787.0,240.1816,240.2684,240.0561,240.0851,163787.0
2021-04-06 14:50:00,248.76,248.82,248.49,248.73,142835.0,240.0754,240.1333,239.8148,240.0465,142835.0
2021-04-06 14:55:00,248.72,248.89,248.56,248.84,118073.0,240.0368,240.2009,239.8824,240.1526,118073.0
2021-04-06 15:00:00,248.83,248.91,248.34,248.38,159006.0,240.143,240.2202,239.6701,239.7087,159006.0
2021-04-06 15:05:00,248.38,248.48,248.07,248.16,170794.0,239.7087,239.8052,239.4095,239.4964,170794.0
2021-04-06 15:10:00,248.17,248.32,248.13,248.24,106730.0,239.506,239.6508,239.4674,239.5736,106730.0
2021-04-06 15:15:00,248.23,248.52,248.07,248.52,156920.0,239.5639,239.8438,239.4095,239.8438,156920.0
2021-04-06 15:20:00,248.51,248.73,248.48,248.67,153448.0,239.8341,240.0465,239.8052,239.9886,153448.0
2021-04-06 15:25:00,248.65,248.68,248.37,248.56,146522.0,239.9693,239.9982,239.699,239.8824,146522.0
2021-04-06 15:30:00,248.58,248.6,248.16,248.21,131001.0,239.9017,239.921,239.4964,239.5446,131001.0
2021-04-06 15:35:00,248.21,248.31,247.97,248.0,175204.0,239.5446,239.6411,239.313,239.342,175204.0
2021-04-06 15:40:00,248.0,248.14,247.87,247.99,231215.0,239.342,239.4771,239.2165,239.3323,231215.0
2021-04-06 15:45:00,247.98,248.17,247.9,247.98,211867.0,239.3226,239.506,239.2454,239.3226,211867.0
2021-04-06 15:50:00,247.99,247.99,247.34,247.44,482514.0,239.3323,239.3323,238.705,238.8015,482514.0
2021-04-06 15:55:00,247.42,247.92,247.28,247.87,726667.0,238.7822,239.2647,238.6471,239.2165,726667.0
2021-04-07 09:30:00,247.88,248.24,247.19,247.38,608024.0,239.2261,239.5736,238.5602,238.7436,608024.0
2021-04-07 09:35:00,247.35,247.92,247.26,247.67,233914.0,238.7146,239.2647,238.6278,239.0235,233914.0
2021-04-07 09:40:00,247.64,248.76,247.5,248.7,191300.0,238.9945,240.0754,238.8594,240.0175,191300.0
2021-04-07 09:45:00,248.69,249.09,248.44,248.7,260979.0,240.0079,240.3939,239.7666,240.0175,260979.0
2021-04-07 09:50:00,248.7,248.89,248.41,248.84,227580.0,240.0175,240.2009,239.7376,240.1526,227580.0
2021-04-07 09:55:00,248.87,248.97,248.57,248.71,275455.0,240.1816,240.2781,239.8921,240.0272,275455.0
2021-04-07 10:00:00,248.7,249.11,248.51,249.03,218561.0,240.0175,240.4132,239.8341,240.336,218561.0
2021-04-07 10:05:00,249.02,249.62,248.95,249.3,355738.0,240.3263,240.9054,240.2588,240.5966,355738.0
2021-04-07 10:10:00,249.27,249.73,249.27,249.51,294321.0,240.5676,241.0116,240.5676,240.7992,294321.0
2021-04-07 10:15:00,249.52,249.61,249.35,249.53,158582.0,240.8089,240.8957,240.6448,240.8185,158582.0
2021-04-07 10:20:00,249.53,249.62,249.35,249.4,136701.0,240.8185,240.9054,240.6448,240.6931,136701.0
2021-04-07 10:25:00,249.41,249.89,249.36,249.79,189969.0,240.7027,241.166,240.6545,241.0695,189969.0
2021-04-07 10:30:00,249.79,249.86,249.38,249.41,159794.0,241.0695,241.137,240.6738,240.7027,159794.0
2021-04-07 10:35:00,249.42,249.8,249.42,249.69,181288.0,240.7124,241.0791,240.7124,240.9729,181288.0
2021-04-07 10:40:00,249.68,250.0,249.59,249.99,274847.0,240.9633,241.2721,240.8764,241.2625,274847.0
2021-04-07 10:45:00,249.99,250.71,249.98,250.58,682543.0,241.2625,241.9573,241.2528,241.8319,682543.0
2021-04-07 10:50:00,250.57,250.63,250.14,250.5,311227.0,241.8222,241.8801,241.4072,241.7547,311227.0
2021-04-07 10:55:00,250.5,250.83,250.44,250.51,343578.0,241.7547,242.0732,241.6968,241.7643,343578.0
2021-04-07 11:00:00,250.53,250.88,250.51,250.72,269836.0,241.7836,242.1214,241.7643,241.967,269836.0
2021-04-07 11:05:00,250.71,250.93,250.56,250.8,239892.0,241.9573,242.1697,241.8126,242.0442,239892.0
2021-04-07 11:10:00,250.8,250.82,250.45,250.48,158293.0,242.0442,242.0635,241.7064,241.7354,158293.0
2021-04-07 11:15:00,250.47,250.59,250.36,250.45,174930.0,241.7257,241.8415,241.6196,241.7064,174930.0
2021-04-07 11:20:00,250.46,250.78,250.45,250.48,161168.0,241.7161,242.0249,241.7064,241.7354,161168.0
2021-04-07 11:25:00,250.49,250.53,249.91,250.04,258549.0,241.745,241.7836,241.1853,241.3107,258549.0
2021-04-07 11:30:00,250.03,250.24,249.88,250.24,186186.0,241.3011,241.5037,241.1563,241.5037,186186.0
2021-04-07 11:35:00,250.23,250.39,249.76,249.78,211891.0,241.4941,241.6485,241.0405,241.0598,211891.0
2021-04-07 11:40:00,249.78,249.94,249.6,249.85,313992.0,241.0598,241.2142,240.8861,241.1274,313992.0
2021-04-07 11:45:00,249.85,250.18,249.8,249.95,165843.0,241.1274,241.4458,241.0791,241.2239,165843.0
2021-04-07 11:50:00,249.96,250.12,249.8,249.8,147320.0,241.2335,241.3879,241.0791,241.0791,147320.0
2021-04-07 11:55:00,249.81,250.12,249.61,250.07,187951.0,241.0888,241.3879,240.8957,241.3397,187951.0
2021-04-07 12:00:00,250.07,250.35,250.05,250.25,214631.0,241.3397,241.6099,241.3204,241.5134,214631.0
2021-04-07 12:05:00,250.25,250.34,250.15,250.29,106723.0,241.5134,241.6003,241.4169,241.552,106723.0
2021-04-07 12:10:00,250.29,250.42,250.24,250.32,122931.0,241.552,241.6775,241.5037,241.581,122931.0
2021-04-07 12:15:00,250.33,250.38,249.88,249.92,147898.0,241.5906,241.6389,241.1563,241.1949,147898.0
2021-04-07 12:20:00,249.91,250.13,249.75,250.13,148880.0,241.1853,241.3976,241.0309,241.3976,148880.0
2021-04-07 12:25:00,250.12,250.15,249.82,249.83,94268.0,241.3879,241.4169,241.0984,241.1081,94268.0
2021-04-07 12:30:00,249.83,250.01,249.76,249.78,101576.0,241.1081,241.2818,241.0405,241.0598,101576.0
2021-04-07 12:35:00,249.78,250.05,249.69,249.94,102890.0,241.0598,241.3204,240.9729,241.2142,102890.0
2021-04-07 12:40:00,249.95,250.0,249.75,249.82,94028.0,241.2239,241.2721,241.0309,241.0984,94028.0
2021-04-07 12:45:00,249.82,249.94,249.77,249.84,100268.0,241.0984,241.2142,241.0502,241.1177,100268.0
2021-04-07 12:50:00,249.84,250.0,249.75,249.83,92901.0,241.1177,241.2721,241.0309,241.1081,92901.0
2021-04-07 12:55:00,249.83,249.91,249.75,249.84,83065.0,241.1081,241.1853,241.0309,241.1177,83065.0
2021-04-07 13:00:00,249.82,249.96,249.65,249.83,131016.0,241.0984,241.2335,240.9343,241.1081,131016.0
2021-04-07 13:05:00,249.84,249.95,249.68,249.75,85894.0,241.1177,241.2239,240.9633,241.0309,85894.0
2021-04-07 13:10:00,249.76,249.89,249.68,249.81,94636.0,241.0405,241.166,240.9633,241.0888,94636.0
2021-04-07 13:15:00,249.82,249.91,249.72,249.83,67736.0,241.0984,241.1853,241.0019,241.1081,67736.0
2021-04-07 13:20:00,249.82,249.85,249.6,249.62,89179.0,241.0984,241.1274,240.8861,240.9054,89179.0
2021-04-07 13:25:00,249.62,249.67,249.4,249.62,132499.0,240.9054,240.9536,240.6931,240.9054,132499.0
2021-04-07 13:30:00,249.62,249.84,249.57,249.81,79361.0,240.9054,241.1177,240.8571,241.0888,79361.0
2021-04-07 13:35:00,249.83,249.93,249.76,249.9,106720.0,241.1081,241.2046,241.0405,241.1756,106720.0
2021-04-07 13:40:00,249.9,249.9,249.76,249.87,72538.0,241.1756,241.1756,241.0405,241.1467,72538.0
2021-04-07 13:45:00,249.88,249.98,249.81,249.82,100716.0,241.1563,241.2528,241.0888,241.0984,100716.0
2021-04-07 13:50:00,249.82,249.92,249.72,249.9,70219.0,241.0984,241.1949,241.0019,241.1756,70219.0
2021-04-07 13:55:00,249.92,250.08,249.87,249.95,112240.0,241.1949,241.3493,241.1467,241.2239,112240.0
2021-04-07 14:00:00,249.96,250.3,249.9,250.14,139162.0,241.2335,241.5617,241.1756,241.4072,139162.0
2021-04-07 14:05:00,250.16,250.28,250.09,250.22,128091.0,241.4265,241.5424,241.359,241.4844,128091.0
2021-04-07 14:10:00,250.22,250.51,250.21,250.51,163248.0,241.4844,241.7643,241.4748,241.7643,163248.0
2021-04-07 14:15:00,250.53,250.68,250.51,250.65,150654.0,241.7836,241.9284,241.7643,241.8994,150654.0
2021-04-07 14:20:00,250.65,250.72,250.4,250.59,231308.0,241.8994,241.967,241.6582,241.8415,231308.0
2021-04-07 14:25:00,250.6,250.61,250.31,250.48,156535.0,241.8512,241.8608,241.5713,241.7354,156535.0
2021-04-07 14:30:00,250.48,250.53,250.34,250.45,130895.0,241.7354,241.7836,241.6003,241.7064,130895.0
2021-04-07 14:35:00,250.45,250.56,250.35,250.54,103942.0,241.7064,241.8126,241.6099,241.7933,103942.0
2021-04-07 14:40:00,250.53,250.59,250.37,250.39,120454.0,241.7836,241.8415,241.6292,241.6485,120454.0
2021-04-07 14:45:00,250.4,250.51,250.36,250.42,109723.0,241.6582,241.7643,241.6196,241.6775,109723.0
2021-04-07 14:50:00,250.44,250.55,250.24,250.31,157902.0,241.6968,241.8029,241.5037,241.5713,157902.0
2021-04-07 14:55:00,250.29,250.31,250.0,250.09,210288.0,241.552,241.5713,241.2721,241.359,210288.0
2021-04-07 15:00:00,250.09,250.25,250.02,250.18,205257.0,241.359,241.5134,241.2914,241.4458,205257.0
2021-04-07 15:05:00,250.19,250.22,249.78,249.83,155027.0,241.4555,241.4844,241.0598,241.1081,155027.0
2021-04-07 15:10:00,249.84,249.89,249.47,249.56,169271.0,241.1177,241.166,240.7606,240.8475,169271.0
2021-04-07 15:15:00,249.56,249.58,249.31,249.35,170097.0,240.8475,240.8668,240.6062,240.6448,170097.0
2021-04-07 15:20:00,249.35,249.63,249.33,249.36,179952.0,240.6448,240.915,240.6255,240.6545,179952.0
2021-04-07 15:25:00,249.36,249.36,248.91,249.19,312893.0,240.6545,240.6545,240.2202,240.4904,312893.0
2021-04-07 15:30:00,249.19,249.2,248.97,249.13,165456.0,240.4904,240.5001,240.2781,240.4325,165456.0
2021-04-07 15:35:00,249.12,249.53,249.05,249.51,191013.0,240.4228,240.8185,240.3553,240.7992,191013.0
2021-04-07 15:40:00,249.5,249.65,249.35,249.45,174950.0,240.7896,240.9343,240.6448,240.7413,174950.0
2021-04-07 15:45:00,249.46,249.77,249.46,249.74,214413.0,240.751,241.0502,240.751,241.0212,214413.0
2021-04-07 15:50:00,249.75,249.8,249.33,249.53,359494.0,241.0309,241.0791,240.6255,240.8185,359494.0
2021-04-07 15:55:00,249.51,250.01,249.49,249.89,605987.0,240.7992,241.2818,240.7799,241.166,605987.0
2021-04-08 09:30:00,252.85,253.24,252.0,253.12,1102373.0,244.0226,244.399,243.2023,244.2832,1102373.0
2021-04-08 09:35:00,253.13,253.78,252.86,253.12,704494.0,244.2929,244.9202,244.0323,244.2832,704494.0
2021-04-08 09:40:00,253.12,253.28,252.43,252.66,457869.0,244.2832,244.4376,243.6173,243.8393,457869.0
2021-04-08 09:45:00,252.73,253.27,252.64,252.77,363722.0,243.9068,244.428,243.82,243.9454,363722.0
2021-04-08 09:50:00,252.77,253.78,252.49,253.57,542636.0,243.9454,244.9202,243.6752,244.7175,542636.0
2021-04-08 09:55:00,253.56,254.14,253.29,253.92,412217.0,244.7078,245.2676,244.4473,245.0553,412217.0
2021-04-08 10:00:00,253.93,253.97,253.43,253.86,262288.0,245.0649,245.1035,244.5824,244.9974,262288.0
2021-04-08 10:05:00,253.86,253.87,253.17,253.42,260281.0,244.9974,245.007,244.3315,244.5727,260281.0
2021-04-08 10:10:00,253.41,253.65,253.12,253.3,218907.0,244.5631,244.7947,244.2832,244.4569,218907.0
2021-04-08 10:15:00,253.28,253.57,253.2,253.37,172019.0,244.4376,244.7175,244.3604,244.5245,172019.0
2021-04-08 10:20:00,253.39,253.72,253.13,253.55,162223.0,244.5438,244.8623,244.2929,244.6982,162223.0
2021-04-08 10:25:00,253.55,253.64,252.89,253.1,208787.0,244.6982,244.785,244.0612,244.2639,208787.0
2021-04-08 10:30:00,253.09,253.62,253.0,253.41,247345.0,244.2543,244.7657,244.1674,244.5631,247345.0
2021-04-08 10:35:00,253.44,253.5,253.09,253.47,160883.0,244.592,244.6499,244.2543,244.621,160883.0
2021-04-08 10:40:00,253.5,253.74,253.41,253.7,220574.0,244.6499,244.8816,244.5631,244.843,220574.0
2021-04-08 10:45:00,253.7,253.81,253.17,253.29,271994.0,244.843,244.9491,244.3315,244.4473,271994.0
2021-04-08 10:50:00,253.29,253.33,252.66,252.82,236570.0,244.4473,244.4859,243.8393,243.9937,236570.0
2021-04-08 10:55:00,252.81,252.99,252.67,252.85,226825.0,243.984,244.1577,243.8489,244.0226,226825.0
2021-04-08 11:00:00,252.87,253.01,252.44,252.88,261135.0,244.0419,244.177,243.6269,244.0516,261135.0
2021-04-08 11:05:00,252.87,252.98,252.29,252.46,203768.0,244.0419,244.1481,243.4822,243.6462,203768.0
2021-04-08 11:10:00,252.49,252.64,252.38,252.48,203329.0,243.6752,243.82,243.569,243.6655,203329.0
2021-04-08 11:15:00,252.46,252.65,252.12,252.4,177028.0,243.6462,243.8296,243.3181,243.5883,177028.0
2021-04-08 11:20:00,252.39,253.09,252.32,253.09,165640.0,243.5787,244.2543,243.5111,244.2543,165640.0
2021-04-08 11:25:00,253.07,253.19,252.91,252.95,133646.0,244.2349,244.3508,244.0805,244.1191,133646.0
2021-04-08 11:30:00,252.95,253.09,252.55,252.59,179506.0,244.1191,244.2543,243.7331,243.7717,179506.0
2021-04-08 11:35:00,252.61,252.76,252.6,252.66,102496.0,243.791,243.9358,243.7814,243.8393,102496.0
2021-04-08 11:40:00,252.66,252.76,252.51,252.59,104138.0,243.8393,243.9358,243.6945,243.7717,104138.0
2021-04-08 11:45:00,252.61,252.94,252.52,252.91,112864.0,243.791,244.1095,243.7042,244.0805,112864.0
2021-04-08 11:50:00,252.91,252.95,252.81,252.87,95841.0,244.0805,244.1191,243.984,244.0419,95841.0
2021-04-08 11:55:00,252.87,252.94,252.76,252.93,87108.0,244.0419,244.1095,243.9358,244.0998,87108.0
2021-04-08 12:00:00,252.94,253.24,252.76,253.21,139195.0,244.1095,244.399,243.9358,244.3701,139195.0
2021-04-08 12:05:00,253.2,253.23,252.87,252.97,111184.0,244.3604,244.3894,244.0419,244.1384,111184.0
2021-04-08 12:10:00,252.97,252.97,252.66,252.8,95259.0,244.1384,244.1384,243.8393,243.9744,95259.0
2021-04-08 12:15:00,252.79,253.15,252.79,253.03,187354.0,243.9647,244.3122,243.9647,244.1963,187354.0
2021-04-08 12:20:00,253.03,253.03,252.58,252.81,135416.0,244.1963,244.1963,243.7621,243.984,135416.0
2021-04-08 12:25:00,252.8,252.89,252.63,252.67,145561.0,243.9744,244.0612,243.8103,243.8489,145561.0
2021-04-08 12:30:00,252.68,252.82,252.54,252.57,245916.0,243.8586,243.9937,243.7235,243.7524,245916.0
2021-04-08 12:35:00,252.58,252.67,252.45,252.46,140183.0,243.7621,243.8489,243.6366,243.6462,140183.0
2021-04-08 12:40:00,252.45,252.55,252.31,252.49,141312.0,243.6366,243.7331,243.5015,243.6752,141312.0
2021-04-08 12:45:00,252.49,252.57,252.13,252.19,168869.0,243.6752,243.7524,243.3278,243.3857,168869.0
2021-04-08 12:50:00,252.18,252.44,252.14,252.43,119974.0,243.376,243.6269,243.3374,243.6173,119974.0
2021-04-08 12:55:00,252.41,252.52,252.34,252.45,96242.0,243.598,243.7042,243.5304,243.6366,96242.0
2021-04-08 13:00:00,252.44,252.44,252.23,252.3,141784.0,243.6269,243.6269,243.4243,243.4918,141784.0
2021-04-08 13:05:00,252.31,252.4,252.19,252.25,122006.0,243.5015,243.5883,243.3857,243.4436,122006.0
2021-04-08 13:10:00,252.25,252.35,252.22,252.3,68857.0,243.4436,243.5401,243.4146,243.4918,68857.0
2021-04-08 13:15:00,252.29,252.49,252.26,252.27,74031.0,243.4822,243.6752,243.4532,243.4629,74031.0
2021-04-08 13:20:00,252.29,252.36,252.13,252.19,104139.0,243.4822,243.5497,243.3278,243.3857,104139.0
2021-04-08 13:25:00,252.19,252.59,252.19,252.59,102562.0,243.3857,243.7717,243.3857,243.7717,102562.0
2021-04-08 13:30:00,252.59,252.94,252.57,252.89,126502.0,243.7717,244.1095,243.7524,244.0612,126502.0
2021-04-08 13:35:00,252.89,253.0,252.76,252.79,66775.0,244.0612,244.1674,243.9358,243.9647,66775.0
2021-04-08 13:40:00,252.78,252.86,252.61,252.65,71517.0,243.9551,244.0323,243.791,243.8296,71517.0
2021-04-08 13:45:00,252.64,252.88,252.61,252.82,65464.0,243.82,244.0516,243.791,243.9937,65464.0
2021-04-08 13:50:00,252.82,253.05,252.82,253.0,76094.0,243.9937,244.2156,243.9937,244.1674,76094.0
2021-04-08 13:55:00,253.02,253.25,253.01,253.25,127309.0,244.1867,244.4087,244.177,244.4087,127309.0
2021-04-08 14:00:00,253.23,253.25,253.03,253.16,88975.0,244.3894,244.4087,244.1963,244.3218,88975.0
2021-04-08 14:05:00,253.14,253.16,253.04,253.1,80875.0,244.3025,244.3218,244.206,244.2639,80875.0
2021-04-08 14:10:00,253.11,253.22,253.07,253.19,78100.0,244.2736,244.3797,244.2349,244.3508,78100.0
2021-04-08 14:15:00,253.19,253.4,253.15,253.36,101707.0,244.3508,244.5534,244.3122,244.5148,101707.0
2021-04-08 14:20:00,253.36,253.46,253.28,253.37,97081.0,244.5148,244.6113,244.4376,244.5245,97081.0
2021-04-08 14:25:00,253.37,253.42,253.27,253.38,99040.0,244.5245,244.5727,244.428,244.5341,99040.0
2021-04-08 14:30:00,253.38,253.38,253.17,253.22,90994.0,244.5341,244.5341,244.3315,244.3797,90994.0
2021-04-08 14:35:00,253.21,253.31,253.1,253.25,108804.0,244.3701,244.4666,244.2639,244.4087,108804.0
2021-04-08 14:40:00,253.25,253.33,253.13,253.3,108336.0,244.4087,244.4859,244.2929,244.4569,108336.0
2021-04-08 14:45:00,253.3,253.32,253.21,253.27,88728.0,244.4569,244.4762,244.3701,244.428,88728.0
2021-04-08 14:50:00,253.27,253.27,253.06,253.14,92932.0,244.428,244.428,244.2253,244.3025,92932.0
2021-04-08 14:55:00,253.14,253.17,253.05,253.12,63101.0,244.3025,244.3315,244.2156,244.2832,63101.0
2021-04-08 15:00:00,253.12,253.14,252.98,253.09,92410.0,244.2832,244.3025,244.1481,244.2543,92410.0
2021-04-08 15:05:00,253.09,253.37,253.04,253.34,150811.0,244.2543,244.5245,244.206,244.4955,150811.0
2021-04-08 15:10:00,253.34,253.34,253.12,253.24,135211.0,244.4955,244.4955,244.2832,244.399,135211.0
2021-04-08 15:15:00,253.23,253.44,253.22,253.4,121668.0,244.3894,244.592,244.3797,244.5534,121668.0
2021-04-08 15:20:00,253.39,253.42,252.97,253.05,189217.0,244.5438,244.5727,244.1384,244.2156,189217.0
2021-04-08 15:25:00,253.04,253.13,252.92,252.98,108462.0,244.206,244.2929,244.0902,244.1481,108462.0
2021-04-08 15:30:00,253.01,253.14,252.99,253.09,152191.0,244.177,244.3025,244.1577,244.2543,152191.0
2021-04-08 15:35:00,253.1,253.33,253.1,253.32,230358.0,244.2639,244.4859,244.2639,244.4762,230358.0
2021-04-08 15:40:00,253.33,253.4,253.04,253.23,236882.0,244.4859,244.5534,244.206,244.3894,236882.0
2021-04-08 15:45:00,253.24,253.35,253.06,253.26,209010.0,244.399,244.5052,244.2253,244.4183,209010.0
2021-04-08 15:50:00,253.19,253.47,252.84,253.22,533348.0,244.3508,244.621,244.013,244.3797,533348.0
2021-04-08 15:55:00,253.21,253.38,252.88,253.25,684103.0,244.3701,244.5341,244.0516,244.4087,684103.0
2021-04-09 09:30:00,252.82,253.15,252.44,252.84,749464.0,243.9937,244.3122,243.6269,244.013,749464.0
2021-04-09 09:35:00,252.84,253.03,252.48,252.89,232272.0,244.013,244.1963,243.6655,244.0612,232272.0
2021-04-09 09:40:00,252.92,253.7,252.53,253.68,334387.0,244.0902,244.843,243.7138,244.8237,334387.0
2021-04-09 09:45:00,253.68,254.1,253.6,253.99,319802.0,244.8237,245.229,244.7464,245.1228,319802.0
2021-04-09 09:50:00,253.99,254.0,253.33,253.64,405815.0,245.1228,245.1325,244.4859,244.785,405815.0
2021-04-09 09:55:00,253.64,254.25,253.43,254.14,399507.0,244.785,245.3738,244.5824,245.2676,399507.0
2021-04-09 10:00:00,254.17,254.65,254.12,254.48,295919.0,245.2965,245.7598,245.2483,245.5957,295919.0
2021-04-09 10:05:00,254.46,254.67,254.15,254.67,280552.0,245.5764,245.7791,245.2772,245.7791,280552.0
2021-04-09 10:10:00,254.66,254.84,254.35,254.4,226516.0,245.7694,245.9432,245.4703,245.5185,226516.0
2021-04-09 10:15:00,254.4,254.71,254.37,254.53,157988.0,245.5185,245.8177,245.4896,245.644,157988.0
2021-04-09 10:20:00,254.55,254.76,254.24,254.28,192211.0,245.6633,245.8659,245.3641,245.4027,192211.0
2021-04-09 10:25:00,254.29,254.4,253.92,254.16,293243.0,245.4124,245.5185,245.0553,245.2869,293243.0
2021-04-09 10:30:00,254.15,254.57,254.03,254.52,204385.0,245.2772,245.6826,245.1614,245.6343,204385.0
2021-04-09 10:35:00,254.52,254.71,254.04,254.25,205089.0,245.6343,245.8177,245.1711,245.3738,205089.0
2021-04-09 10:40:00,254.23,254.54,254.14,254.23,212823.0,245.3545,245.6536,245.2676,245.3545,212823.0
2021-04-09 10:45:00,254.22,254.26,254.01,254.18,156390.0,245.3448,245.3834,245.1421,245.3062,156390.0
2021-04-09 10:50:00,254.17,254.35,253.98,254.35,260184.0,245.2965,245.4703,245.1132,245.4703,260184.0
2021-04-09 10:55:00,254.36,254.43,254.07,254.13,171585.0,245.4799,245.5475,245.2,245.2579,171585.0
2021-04-09 11:00:00,254.15,254.29,253.8,253.88,239406.0,245.2772,245.4124,244.9395,245.0167,239406.0
2021-04-09 11:05:00,253.89,254.02,253.71,253.92,187744.0,245.0263,245.1518,244.8526,245.0553,187744.0
2021-04-09 11:10:00,253.92,254.24,253.75,254.2,166385.0,245.0553,245.3641,244.8912,245.3255,166385.0
2021-04-09 11:15:00,254.18,254.27,253.99,254.15,152843.0,245.3062,245.3931,245.1228,245.2772,152843.0
2021-04-09 11:20:00,254.16,254.41,254.16,254.28,148705.0,245.2869,245.5282,245.2869,245.4027,148705.0
2021-04-09 11:25:00,254.29,254.32,254.0,254.02,93321.0,245.4124,245.4413,245.1325,245.1518,93321.0
2021-04-09 11:30:00,254.02,254.35,253.9,254.32,129092.0,245.1518,245.4703,245.036,245.4413,129092.0
2021-04-09 11:35:00,254.32,254.33,254.11,254.26,127848.0,245.4413,245.451,245.2386,245.3834,127848.0
2021-04-09 11:40:00,254.25,254.58,254.25,254.37,136561.0,245.3738,245.6922,245.3738,245.4896,136561.0
2021-04-09 11:45:00,254.34,254.43,254.16,254.27,109100.0,245.4606,245.5475,245.2869,245.3931,109100.0
2021-04-09 11:50:00,254.27,254.59,254.25,254.59,99834.0,245.3931,245.7019,245.3738,245.7019,99834.0
2021-04-09 11:55:00,254.59,254.87,254.54,254.81,186293.0,245.7019,245.9721,245.6536,245.9142,186293.0
2021-04-09 12:00:00,254.8,254.99,254.79,254.98,144048.0,245.9046,246.0879,245.8949,246.0783,144048.0
2021-04-09 12:05:00,254.98,255.07,254.76,254.9,268617.0,246.0783,246.1651,245.8659,246.0011,268617.0
2021-04-09 12:10:00,254.9,254.9,254.62,254.77,168309.0,246.0011,246.0011,245.7308,245.8756,168309.0
2021-04-09 12:15:00,254.79,254.84,254.61,254.71,160614.0,245.8949,245.9432,245.7212,245.8177,160614.0
2021-04-09 12:20:00,254.72,254.82,254.66,254.77,124016.0,245.8273,245.9239,245.7694,245.8756,124016.0
2021-04-09 12:25:00,254.77,254.8,254.52,254.52,80237.0,245.8756,245.9046,245.6343,245.6343,80237.0
2021-04-09 12:30:00,254.52,254.58,254.41,254.57,122267.0,245.6343,245.6922,245.5282,245.6826,122267.0
2021-04-09 12:35:00,254.56,254.56,254.32,254.37,146926.0,245.6729,245.6729,245.4413,245.4896,146926.0
2021-04-09 12:40:00,254.36,254.53,254.27,254.3,146439.0,245.4799,245.644,245.3931,245.422,146439.0
2021-04-09 12:45:00,254.31,254.47,254.25,254.35,64305.0,245.4317,245.5861,245.3738,245.4703,64305.0
2021-04-09 12:50:00,254.35,254.4,254.28,254.37,81486.0,245.4703,245.5185,245.4027,245.4896,81486.0
2021-04-09 12:55:00,254.37,254.43,254.25,254.42,104576.0,245.4896,245.5475,245.3738,245.5378,104576.0
2021-04-09 13:00:00,254.43,254.57,254.39,254.49,80671.0,245.5475,245.6826,245.5089,245.6054,80671.0
2021-04-09 13:05:00,254.49,254.62,254.46,254.48,82761.0,245.6054,245.7308,245.5764,245.5957,82761.0
2021-04-09 13:10:00,254.47,254.5,254.34,254.38,91645.0,245.5861,245.615,245.4606,245.4992,91645.0
2021-04-09 13:15:00,254.4,254.51,254.35,254.5,73123.0,245.5185,245.6247,245.4703,245.615,73123.0
2021-04-09 13:20:00,254.51,254.69,254.51,254.57,96127.0,245.6247,245.7984,245.6247,245.6826,96127.0
2021-04-09 13:25:00,254.56,254.66,254.51,254.64,51764.0,245.6729,245.7694,245.6247,245.7501,51764.0
2021-04-09 13:30:00,254.65,254.81,254.59,254.8,112928.0,245.7598,245.9142,245.7019,245.9046,112928.0
2021-04-09 13:35:00,254.79,254.92,254.7,254.86,105031.0,245.8949,246.0204,245.808,245.9625,105031.0
2021-04-09 13:40:00,254.84,254.9,254.68,254.7,83989.0,245.9432,246.0011,245.7887,245.808,83989.0
2021-04-09 13:45:00,254.71,254.8,254.62,254.67,101961.0,245.8177,245.9046,245.7308,245.7791,101961.0
2021-04-09 13:50:00,254.67,254.7,254.23,254.6,94168.0,245.7791,245.808,245.3545,245.7115,94168.0
2021-04-09 13:55:00,254.59,254.68,254.5,254.65,103533.0,245.7019,245.7887,245.615,245.7598,103533.0
2021-04-09 14:00:00,254.67,254.77,254.59,254.73,90809.0,245.7791,245.8756,245.7019,245.837,90809.0
2021-04-09 14:05:00,254.74,254.82,254.65,254.71,87494.0,245.8466,245.9239,245.7598,245.8177,87494.0
2021-04-09 14:10:00,254.71,254.71,254.51,254.54,102137.0,245.8177,245.8177,245.6247,245.6536,102137.0
2021-04-09 14:15:00,254.54,254.65,254.49,254.59,85607.0,245.6536,245.7598,245.6054,245.7019,85607.0
2021-04-09 14:20:00,254.59,254.6,254.44,254.52,63520.0,245.7019,245.7115,245.5571,245.6343,63520.0
2021-04-09 14:25:00,254.51,254.62,254.35,254.41,90069.0,245.6247,245.7308,245.4703,245.5282,90069.0
2021-04-09 14:30:00,254.42,254.44,254.26,254.38,92370.0,245.5378,245.5571,245.3834,245.4992,92370.0
2021-04-09 14:35:00,254.37,254.39,254.19,254.37,97683.0,245.4896,245.5089,245.3158,245.4896,97683.0
2021-04-09 14:40:00,254.37,254.47,254.15,254.2,198683.0,245.4896,245.5861,245.2772,245.3255,198683.0
2021-04-09 14:45:00,254.22,254.23,254.1,254.14,130133.0,245.3448,245.3545,245.229,245.2676,130133.0
2021-04-09 14:50:00,254.14,254.34,254.09,254.3,136916.0,245.2676,245.4606,245.2193,245.422,136916.0
2021-04-09 14:55:00,254.28,254.37,254.15,254.31,122017.0,245.4027,245.4896,245.2772,245.4317,122017.0
2021-04-09 15:00:00,254.3,254.39,254.13,254.29,131518.0,245.422,245.5089,245.2579,245.4124,131518.0
2021-04-09 15:05:00,254.28,254.31,254.15,254.22,187733.0,245.4027,245.4317,245.2772,245.3448,187733.0
2021-04-09 15:10:00,254.22,254.24,254.06,254.11,165217.0,245.3448,245.3641,245.1904,245.2386,165217.0
2021-04-09 15:15:00,254.11,254.46,254.1,254.45,143850.0,245.2386,245.5764,245.229,245.5668,143850.0
2021-04-09 15:20:00,254.45,254.85,254.42,254.85,191144.0,245.5668,245.9528,245.5378,245.9528,191144.0
2021-04-09 15:25:00,254.84,255.0,254.81,254.98,223853.0,245.9432,246.0976,245.9142,246.0783,223853.0
2021-04-09 15:30:00,254.98,255.25,254.94,255.2,340705.0,246.0783,246.3388,246.0397,246.2906,340705.0
2021-04-09 15:35:00,255.21,255.5,255.2,255.35,303424.0,246.3002,246.5801,246.2906,246.4354,303424.0
2021-04-09 15:40:00,255.34,255.43,255.03,255.05,296464.0,246.4257,246.5126,246.1265,246.1458,296464.0
2021-04-09 15:45:00,255.04,255.19,255.02,255.16,258203.0,246.1362,246.2809,246.1169,246.252,258203.0
2021-04-09 15:50:00,255.17,255.64,255.06,255.33,604221.0,246.2616,246.7152,246.1555,246.416,604221.0
2021-04-09 15:55:00,255.37,255.99,255.37,255.84,1472004.0,246.4547,247.053,246.4547,246.9082,1472004.0
2021-04-12 09:30:00,254.71,256.99,254.62,256.22,1465160.0,245.8177,248.0181,245.7308,247.275,1465160.0
2021-04-12 09:35:00,256.18,256.22,255.1,255.82,476233.0,247.2364,247.275,246.1941,246.8889,476233.0
2021-04-12 09:40:00,255.84,255.99,255.19,255.31,265553.0,246.9082,247.053,246.2809,246.3967,265553.0
2021-04-12 09:45:00,255.33,255.77,254.94,255.01,319215.0,246.416,246.8407,246.0397,246.1072,319215.0
2021-04-12 09:50:00,254.99,255.28,254.78,255.21,214771.0,246.0879,246.3678,245.8853,246.3002,214771.0
2021-04-12 09:55:00,255.21,255.32,254.84,255.02,244983.0,246.3002,246.4064,245.9432,246.1169,244983.0
2021-04-12 10:00:00,255.02,255.05,254.64,254.77,233952.0,246.1169,246.1458,245.7501,245.8756,233952.0
2021-04-12 10:05:00,254.77,255.0,254.66,254.79,169206.0,245.8756,246.0976,245.7694,245.8949,169206.0
2021-04-12 10:10:00,254.81,255.52,254.8,255.45,166723.0,245.9142,246.5994,245.9046,246.5319,166723.0
2021-04-12 10:15:00,255.46,256.2,255.42,255.99,357741.0,246.5415,247.2557,246.5029,247.053,357741.0
2021-04-12 10:20:00,255.99,256.03,255.58,255.61,150911.0,247.053,247.0916,246.6573,246.6863,150911.0
2021-04-12 10:25:00,255.6,255.72,255.27,255.43,155247.0,246.6766,246.7924,246.3581,246.5126,155247.0
2021-04-12 10:30:00,255.45,255.76,255.29,255.63,160616.0,246.5319,246.831,246.3774,246.7056,160616.0
2021-04-12 10:35:00,255.64,255.78,255.3,255.41,197589.0,246.7152,246.8503,246.3871,246.4933,197589.0
2021-04-12 10:40:00,255.42,255.53,255.09,255.2,163231.0,246.5029,246.6091,246.1844,246.2906,163231.0
2021-04-12 10:45:00,255.2,255.92,255.19,255.86,136334.0,246.2906,246.9855,246.2809,246.9275,136334.0
2021-04-12 10:50:00,255.85,256.23,255.83,256.08,196622.0,246.9179,247.2846,246.8986,247.1399,196622.0
2021-04-12 10:55:00,256.07,256.17,255.93,255.97,151306.0,247.1302,247.2267,246.9951,247.0337,151306.0
2021-04-12 11:00:00,255.98,256.62,255.97,256.57,253900.0,247.0434,247.661,247.0337,247.6128,253900.0
2021-04-12 11:05:00,256.57,257.26,256.57,257.05,310389.0,247.6128,248.2787,247.6128,248.076,310389.0
2021-04-12 11:10:00,257.04,257.13,256.77,256.98,235139.0,248.0664,248.1532,247.8058,248.0084,235139.0
2021-04-12 11:15:00,256.99,256.99,256.53,256.86,162840.0,248.0181,248.0181,247.5742,247.8926,162840.0
2021-04-12 11:20:00,256.89,256.97,256.47,256.53,139226.0,247.9216,247.9988,247.5163,247.5742,139226.0
2021-04-12 11:25:00,256.54,256.65,256.31,256.59,179364.0,247.5838,247.69,247.3618,247.6321,179364.0
2021-04-12 11:30:00,256.6,256.84,256.35,256.77,180454.0,247.6417,247.8733,247.4004,247.8058,180454.0
2021-04-12 11:35:00,256.75,256.82,256.42,256.46,190655.0,247.7865,247.854,247.468,247.5066,190655.0
2021-04-12 11:40:00,256.46,256.8,256.22,256.74,165100.0,247.5066,247.8347,247.275,247.7768,165100.0
2021-04-12 11:45:00,256.74,256.8,256.35,256.43,121279.0,247.7768,247.8347,247.4004,247.4776,121279.0
2021-04-12 11:50:00,256.42,256.69,256.32,256.69,97763.0,247.468,247.7286,247.3715,247.7286,97763.0
2021-04-12 11:55:00,256.69,256.86,256.63,256.85,79852.0,247.7286,247.8926,247.6707,247.883,79852.0
2021-04-12 12:00:00,256.85,257.43,256.85,257.43,237719.0,247.883,248.4427,247.883,248.4427,237719.0
2021-04-12 12:05:00,257.43,257.49,257.1,257.11,114478.0,248.4427,248.5006,248.1243,248.1339,114478.0
2021-04-12 12:10:00,257.11,257.14,256.94,256.97,108427.0,248.1339,248.1629,247.9698,247.9988,108427.0
2021-04-12 12:15:00,256.97,257.03,256.59,256.74,141559.0,247.9988,248.0567,247.6321,247.7768,141559.0
2021-04-12 12:20:00,256.74,257.01,256.68,256.95,166121.0,247.7768,248.0374,247.7189,247.9795,166121.0
2021-04-12 12:25:00,256.97,257.32,256.97,257.23,97162.0,247.9988,248.3366,247.9988,248.2497,97162.0
2021-04-12 12:30:00,257.22,257.52,257.19,257.46,140396.0,248.2401,248.5296,248.2111,248.4717,140396.0
2021-04-12 12:35:00,257.46,257.59,257.18,257.28,160676.0,248.4717,248.5971,248.2015,248.298,160676.0
2021-04-12 12:40:00,257.28,257.42,257.26,257.31,73141.0,248.298,248.4331,248.2787,248.3269,73141.0
2021-04-12 12:45:00,257.31,257.42,257.26,257.3,77726.0,248.3269,248.4331,248.2787,248.3173,77726.0
2021-04-12 12:50:00,257.3,257.34,257.12,257.19,109614.0,248.3173,248.3559,248.1436,248.2111,109614.0
2021-04-12 12:55:00,257.2,257.41,257.17,257.37,106633.0,248.2208,248.4234,248.1918,248.3848,106633.0
2021-04-12 13:00:00,257.38,257.67,257.36,257.59,118751.0,248.3945,248.6744,248.3752,248.5971,118751.0
2021-04-12 13:05:00,257.59,257.65,257.22,257.36,112079.0,248.5971,248.6551,248.2401,248.3752,112079.0
2021-04-12 13:10:00,257.36,257.4,257.21,257.28,120683.0,248.3752,248.4138,248.2304,248.298,120683.0
2021-04-12 13:15:00,257.27,257.33,257.04,257.11,168265.0,248.2883,248.3462,248.0664,248.1339,168265.0
2021-04-12 13:20:00,257.11,257.23,257.05,257.12,91552.0,248.1339,248.2497,248.076,248.1436,91552.0
2021-04-12 13:25:00,257.13,257.35,257.1,257.31,88434.0,248.1532,248.3655,248.1243,248.3269,88434.0
2021-04-12 13:30:00,257.3,257.39,256.96,256.98,158992.0,248.3173,248.4041,247.9891,248.0084,158992.0
2021-04-12 13:35:00,256.98,257.2,256.93,257.11,104934.0,248.0084,248.2208,247.9602,248.1339,104934.0
2021-04-12 13:40:00,257.09,257.17,256.89,256.92,130204.0,248.1146,248.1918,247.9216,247.9505,130204.0
2021-04-12 13:45:00,256.93,257.13,256.89,257.09,128116.0,247.9602,248.1532,247.9216,248.1146,128116.0
2021-04-12 13:50:00,257.09,257.16,256.95,257.04,174869.0,248.1146,248.1822,247.9795,248.0664,174869.0
2021-04-12 13:55:00,257.04,257.13,256.74,256.79,122550.0,248.0664,248.1532,247.7768,247.8251,122550.0
2021-04-12 14:00:00,256.79,257.04,256.77,256.83,103643.0,247.8251,248.0664,247.8058,247.8637,103643.0
2021-04-12 14:05:00,256.83,256.9,256.69,256.78,126515.0,247.8637,247.9312,247.7286,247.8154,126515.0
2021-04-12 14:10:00,256.79,256.9,256.72,256.74,113652.0,247.8251,247.9312,247.7575,247.7768,113652.0
2021-04-12 14:15:00,256.75,256.79,256.6,256.67,146860.0,247.7865,247.8251,247.6417,247.7093,146860.0
2021-04-12 14:20:00,256.68,256.75,256.42,256.48,116297.0,247.7189,247.7865,247.468,247.5259,116297.0
2021-04-12 14:25:00,256.48,256.49,256.28,256.41,129346.0,247.5259,247.5356,247.3329,247.4583,129346.0
2021-04-12 14:30:00,256.38,256.46,256.29,256.35,92268.0,247.4294,247.5066,247.3425,247.4004,92268.0
2021-04-12 14:35:00,256.35,256.44,256.28,256.28,86502.0,247.4004,247.4873,247.3329,247.3329,86502.0
2021-04-12 14:40:00,256.28,256.37,256.16,256.18,167117.0,247.3329,247.4197,247.2171,247.2364,167117.0
2021-04-12 14:45:00,256.19,256.24,256.0,256.12,126873.0,247.246,247.2943,247.0627,247.1785,126873.0
2021-04-12 14:50:00,256.12,256.18,255.84,255.85,154314.0,247.1785,247.2364,246.9082,246.9179,154314.0
2021-04-12 14:55:00,255.84,256.08,255.84,256.07,109752.0,246.9082,247.1399,246.9082,247.1302,109752.0
2021-04-12 15:00:00,256.06,256.07,255.75,255.85,162901.0,247.1206,247.1302,246.8214,246.9179,162901.0
2021-04-12 15:05:00,255.86,256.14,255.86,256.06,152240.0,246.9275,247.1978,246.9275,247.1206,152240.0
2021-04-12 15:10:00,256.06,256.13,255.68,255.71,135065.0,247.1206,247.1881,246.7538,246.7828,135065.0
2021-04-12 15:15:00,255.72,255.78,255.55,255.7,203794.0,246.7924,246.8503,246.6284,246.7731,203794.0
2021-04-12 15:20:00,255.7,256.15,255.69,256.05,185030.0,246.7731,247.2074,246.7635,247.1109,185030.0
2021-04-12 15:25:00,256.05,256.05,255.59,255.69,169812.0,247.1109,247.1109,246.667,246.7635,169812.0
2021-04-12 15:30:00,255.68,255.73,255.27,255.41,251002.0,246.7538,246.8021,246.3581,246.4933,251002.0
2021-04-12 15:35:00,255.41,256.2,255.41,256.19,256677.0,246.4933,247.2557,246.4933,247.246,256677.0
2021-04-12 15:40:00,256.19,256.41,256.18,256.37,224482.0,247.246,247.4583,247.2364,247.4197,224482.0
2021-04-12 15:45:00,256.38,256.65,256.38,256.52,264624.0,247.4294,247.69,247.4294,247.5645,264624.0
2021-04-12 15:50:00,256.52,256.81,255.6,256.17,573166.0,247.5645,247.8444,246.6766,247.2267,573166.0
2021-04-12 15:55:00,256.17,256.24,255.59,255.92,1021389.0,247.2267,247.2943,246.667,246.9855,1021389.0
2021-04-13 09:30:00,257.25,257.74,256.93,257.72,785764.0,248.269,248.7419,247.9602,248.7226,785764.0
2021-04-13 09:35:00,257.7,258.71,257.55,258.71,412221.0,248.7033,249.678,248.5585,249.678,412221.0
2021-04-13 09:40:00,258.7,258.97,257.82,258.07,516041.0,249.6684,249.929,248.8191,249.0604,516041.0
2021-04-13 09:45:00,258.08,258.91,257.99,258.71,301939.0,249.07,249.8711,248.9832,249.678,301939.0
2021-04-13 09:50:00,258.69,258.99,258.56,258.92,226018.0,249.6587,249.9483,249.5333,249.8807,226018.0
2021-04-13 09:55:00,258.93,259.19,258.72,258.9,327963.0,249.8904,250.1413,249.6877,249.8614,327963.0
2021-04-13 10:00:00,258.93,259.0,257.95,258.06,285934.0,249.8904,249.9579,248.9446,249.0507,285934.0
2021-04-13 10:05:00,258.05,258.33,257.97,258.29,358776.0,249.0411,249.3113,248.9639,249.2727,358776.0
2021-04-13 10:10:00,258.28,258.34,258.04,258.22,161508.0,249.2631,249.321,249.0314,249.2052,161508.0
2021-04-13 10:15:00,258.22,258.36,257.41,257.41,300728.0,249.2052,249.3403,248.4234,248.4234,300728.0
2021-04-13 10:20:00,257.4,257.42,257.0,257.13,407710.0,248.4138,248.4331,248.0277,248.1532,407710.0
2021-04-13 10:25:00,257.14,257.56,257.05,257.52,284880.0,248.1629,248.5682,248.076,248.5296,284880.0
2021-04-13 10:30:00,257.54,257.99,257.53,257.85,209507.0,248.5489,248.9832,248.5392,248.8481,209507.0
2021-04-13 10:35:00,257.83,257.91,257.51,257.82,142084.0,248.8288,248.906,248.5199,248.8191,142084.0
2021-04-13 10:40:00,257.82,257.91,257.59,257.61,121590.0,248.8191,248.906,248.5971,248.6165,121590.0
2021-04-13 10:45:00,257.6,257.61,257.15,257.34,138596.0,248.6068,248.6165,248.1725,248.3559,138596.0
2021-04-13 10:50:00,257.38,257.5,257.17,257.19,96550.0,248.3945,248.5103,248.1918,248.2111,96550.0
2021-04-13 10:55:00,257.2,257.59,257.15,257.48,172432.0,248.2208,248.5971,248.1725,248.491,172432.0
2021-04-13 11:00:00,257.48,257.67,257.2,257.25,194488.0,248.491,248.6744,248.2208,248.269,194488.0
2021-04-13 11:05:00,257.24,257.4,257.03,257.3,168464.0,248.2594,248.4138,248.0567,248.3173,168464.0
2021-04-13 11:10:00,257.26,257.26,256.9,256.91,152018.0,248.2787,248.2787,247.9312,247.9409,152018.0
2021-04-13 11:15:00,256.91,257.19,256.83,257.13,157202.0,247.9409,248.2111,247.8637,248.1532,157202.0
2021-04-13 11:20:00,257.11,257.38,257.0,257.37,174677.0,248.1339,248.3945,248.0277,248.3848,174677.0
2021-04-13 11:25:00,257.37,257.62,257.36,257.55,131666.0,248.3848,248.6261,248.3752,248.5585,131666.0
2021-04-13 11:30:00,257.54,257.6,257.36,257.36,127843.0,248.5489,248.6068,248.3752,248.3752,127843.0
2021-04-13 11:35:00,257.37,257.38,256.89,257.34,164754.0,248.3848,248.3945,247.9216,248.3559,164754.0
2021-04-13 11:40:00,257.32,257.44,257.16,257.17,124854.0,248.3366,248.4524,248.1822,248.1918,124854.0
2021-04-13 11:45:00,257.16,257.19,256.86,256.98,99147.0,248.1822,248.2111,247.8926,248.0084,99147.0
2021-04-13 11:50:00,256.99,257.08,256.87,256.95,73806.0,248.0181,248.105,247.9023,247.9795,73806.0
2021-04-13 11:55:00,256.93,257.18,256.88,257.16,116589.0,247.9602,248.2015,247.9119,248.1822,116589.0
2021-04-13 12:00:00,257.16,257.39,257.12,257.34,194275.0,248.1822,248.4041,248.1436,248.3559,194275.0
2021-04-13 12:05:00,257.35,257.35,257.09,257.31,82491.0,248.3655,248.3655,248.1146,248.3269,82491.0
2021-04-13 12:10:00,257.29,257.55,257.28,257.47,207040.0,248.3076,248.5585,248.298,248.4813,207040.0
2021-04-13 12:15:00,257.48,257.56,257.36,257.42,108481.0,248.491,248.5682,248.3752,248.4331,108481.0
2021-04-13 12:20:00,257.41,257.74,257.41,257.71,141169.0,248.4234,248.7419,248.4234,248.713,141169.0
2021-04-13 12:25:00,257.71,258.06,257.69,257.92,177163.0,248.713,249.0507,248.6937,248.9156,177163.0
2021-04-13 12:30:00,257.91,257.98,257.8,257.94,153637.0,248.906,248.9735,248.7998,248.9349,153637.0
2021-04-13 12:35:00,257.94,257.99,257.72,257.74,167930.0,248.9349,248.9832,248.7226,248.7419,167930.0
2021-04-13 12:40:00,257.75,257.79,257.57,257.79,118953.0,248.7516,248.7902,248.5778,248.7902,118953.0
2021-04-13 12:45:00,257.79,257.88,257.56,257.6,153107.0,248.7902,248.877,248.5682,248.6068,153107.0
2021-04-13 12:50:00,257.6,257.61,257.33,257.35,63449.0,248.6068,248.6165,248.3462,248.3655,63449.0
2021-04-13 12:55:00,257.34,257.41,257.2,257.35,161297.0,248.3559,248.4234,248.2208,248.3655,161297.0
2021-04-13 13:00:00,257.35,257.62,257.27,257.56,227750.0,248.3655,248.6261,248.2883,248.5682,227750.0
2021-04-13 13:05:00,257.56,257.63,257.4,257.59,91462.0,248.5682,248.6358,248.4138,248.5971,91462.0
2021-04-13 13:10:00,257.59,257.62,257.51,257.59,67906.0,248.5971,248.6261,248.5199,248.5971,67906.0
2021-04-13 13:15:00,257.6,257.65,257.54,257.61,84322.0,248.6068,248.6551,248.5489,248.6165,84322.0
2021-04-13 13:20:00,257.59,257.63,257.49,257.53,70597.0,248.5971,248.6358,248.5006,248.5392,70597.0
2021-04-13 13:25:00,257.55,257.7,257.52,257.59,80940.0,248.5585,248.7033,248.5296,248.5971,80940.0
2021-04-13 13:30:00,257.6,257.67,257.51,257.66,68350.0,248.6068,248.6744,248.5199,248.6647,68350.0
2021-04-13 13:35:00,257.66,257.93,257.66,257.87,100336.0,248.6647,248.9253,248.6647,248.8674,100336.0
2021-04-13 13:40:00,257.86,258.06,257.86,258.01,93059.0,248.8577,249.0507,248.8577,249.0025,93059.0
2021-04-13 13:45:00,258.02,258.1,257.97,258.01,91003.0,249.0121,249.0893,248.9639,249.0025,91003.0
2021-04-13 13:50:00,258.01,258.02,257.82,257.89,73674.0,249.0025,249.0121,248.8191,248.8867,73674.0
2021-04-13 13:55:00,257.9,258.03,257.82,257.88,85422.0,248.8963,249.0218,248.8191,248.877,85422.0
2021-04-13 14:00:00,257.88,257.96,257.78,257.85,136395.0,248.877,248.9542,248.7805,248.8481,136395.0
2021-04-13 14:05:00,257.84,257.88,257.61,257.67,89225.0,248.8384,248.877,248.6165,248.6744,89225.0
2021-04-13 14:10:00,257.67,257.82,257.58,257.76,96610.0,248.6744,248.8191,248.5875,248.7612,96610.0
2021-04-13 14:15:00,257.77,257.92,257.73,257.89,110400.0,248.7709,248.9156,248.7323,248.8867,110400.0
2021-04-13 14:20:00,257.88,257.96,257.81,257.91,97893.0,248.877,248.9542,248.8095,248.906,97893.0
2021-04-13 14:25:00,257.89,257.92,257.78,257.84,90061.0,248.8867,248.9156,248.7805,248.8384,90061.0
2021-04-13 14:30:00,257.84,258.16,257.83,258.12,131792.0,248.8384,249.1472,248.8288,249.1086,131792.0
2021-04-13 14:35:00,258.11,258.23,258.06,258.1,134109.0,249.099,249.2148,249.0507,249.0893,134109.0
2021-04-13 14:40:00,258.1,258.11,258.0,258.06,80657.0,249.0893,249.099,248.9928,249.0507,80657.0
2021-04-13 14:45:00,258.07,258.21,258.06,258.19,118472.0,249.0604,249.1955,249.0507,249.1762,118472.0
2021-04-13 14:50:00,258.19,258.38,258.11,258.37,133864.0,249.1762,249.3596,249.099,249.3499,133864.0
2021-04-13 14:55:00,258.36,258.46,258.29,258.38,146164.0,249.3403,249.4368,249.2727,249.3596,146164.0
2021-04-13 15:00:00,258.38,258.5,257.99,258.13,302540.0,249.3596,249.4754,248.9832,249.1183,302540.0
2021-04-13 15:05:00,258.13,258.61,258.13,258.57,212406.0,249.1183,249.5815,249.1183,249.5429,212406.0
2021-04-13 15:10:00,258.57,258.75,258.49,258.54,175986.0,249.5429,249.7167,249.4657,249.514,175986.0
2021-04-13 15:15:00,258.55,258.59,258.46,258.5,168073.0,249.5236,249.5622,249.4368,249.4754,168073.0
2021-04-13 15:20:00,258.49,258.62,258.42,258.52,141495.0,249.4657,249.5912,249.3982,249.4947,141495.0
2021-04-13 15:25:00,258.53,258.66,258.46,258.57,123366.0,249.5043,249.6298,249.4368,249.5429,123366.0
2021-04-13 15:30:00,258.56,258.7,258.4,258.52,204783.0,249.5333,249.6684,249.3789,249.4947,204783.0
2021-04-13 15:35:00,258.51,258.52,258.25,258.32,189533.0,249.485,249.4947,249.2341,249.3017,189533.0
2021-04-13 15:40:00,258.32,258.44,258.23,258.3,259037.0,249.3017,249.4175,249.2148,249.2824,259037.0
2021-04-13 15:45:00,258.3,258.4,258.18,258.24,215626.0,249.2824,249.3789,249.1666,249.2245,215626.0
2021-04-13 15:50:00,258.25,258.57,258.03,258.57,360411.0,249.2341,249.5429,249.0218,249.5429,360411.0
2021-04-13 15:55:00,258.56,258.68,258.25,258.49,542079.0,249.5333,249.6491,249.2341,249.4657,542079.0
2021-04-14 09:30:00,257.22,258.24,256.77,257.62,797901.0,248.2401,249.2245,247.8058,248.6261,797901.0
2021-04-14 09:35:00,257.64,257.72,257.12,257.22,277180.0,248.6454,248.7226,248.1436,248.2401,277180.0
2021-04-14 09:40:00,257.25,258.23,257.05,258.15,259960.0,248.269,249.2148,248.076,249.1376,259960.0
2021-04-14 09:45:00,258.16,258.32,257.78,258.06,222341.0,249.1472,249.3017,248.7805,249.0507,222341.0
2021-04-14 09:50:00,258.07,258.12,257.57,257.57,231715.0,249.0604,249.1086,248.5778,248.5778,231715.0
2021-04-14 09:55:00,257.54,258.17,257.51,257.98,194210.0,248.5489,249.1569,248.5199,248.9735,194210.0
2021-04-14 10:00:00,257.99,257.99,257.3,257.5,193299.0,248.9832,248.9832,248.3173,248.5103,193299.0
2021-04-14 10:05:00,257.51,258.27,257.47,258.26,195418.0,248.5199,249.2534,248.4813,249.2438,195418.0
2021-04-14 10:10:00,258.27,258.3,257.86,258.02,218168.0,249.2534,249.2824,248.8577,249.0121,218168.0
2021-04-14 10:15:00,258.02,258.52,258.02,258.45,268342.0,249.0121,249.4947,249.0121,249.4271,268342.0
2021-04-14 10:20:00,258.48,258.7,258.24,258.43,219425.0,249.4561,249.6684,249.2245,249.4078,219425.0
2021-04-14 10:25:00,258.4,258.52,258.04,258.21,194729.0,249.3789,249.4947,249.0314,249.1955,194729.0
2021-04-14 10:30:00,258.23,258.83,258.18,258.44,173382.0,249.2148,249.7939,249.1666,249.4175,173382.0
2021-04-14 10:35:00,258.44,258.56,257.98,257.98,178932.0,249.4175,249.5333,248.9735,248.9735,178932.0
2021-04-14 10:40:00,258.0,258.13,257.7,257.76,154731.0,248.9928,249.1183,248.7033,248.7612,154731.0
2021-04-14 10:45:00,257.76,258.3,257.71,258.17,131484.0,248.7612,249.2824,248.713,249.1569,131484.0
2021-04-14 10:50:00,258.16,258.2,257.74,257.85,135799.0,249.1472,249.1859,248.7419,248.8481,135799.0
2021-04-14 10:55:00,257.87,258.09,257.57,257.59,112925.0,248.8674,249.0797,248.5778,248.5971,112925.0
2021-04-14 11:00:00,257.59,257.82,257.1,257.11,218557.0,248.5971,248.8191,248.1243,248.1339,218557.0
2021-04-14 11:05:00,257.11,257.36,257.01,257.13,159593.0,248.1339,248.3752,248.0374,248.1532,159593.0
2021-04-14 11:10:00,257.13,257.33,256.96,257.0,163900.0,248.1532,248.3462,247.9891,248.0277,163900.0
2021-04-14 11:15:00,256.99,257.04,256.66,256.69,144446.0,248.0181,248.0664,247.6996,247.7286,144446.0
2021-04-14 11:20:00,256.66,256.94,256.28,256.48,209179.0,247.6996,247.9698,247.3329,247.5259,209179.0
2021-04-14 11:25:00,256.48,256.62,256.24,256.41,182656.0,247.5259,247.661,247.2943,247.4583,182656.0
2021-04-14 11:30:00,256.39,256.57,256.16,256.57,197844.0,247.439,247.6128,247.2171,247.6128,197844.0
2021-04-14 11:35:00,256.56,256.64,256.24,256.41,144579.0,247.6031,247.6803,247.2943,247.4583,144579.0
2021-04-14 11:40:00,256.42,256.65,256.3,256.63,125931.0,247.468,247.69,247.3522,247.6707,125931.0
2021-04-14 11:45:00,256.63,256.69,256.47,256.48,95015.0,247.6707,247.7286,247.5163,247.5259,95015.0
2021-04-14 11:50:00,256.48,256.8,256.47,256.66,164265.0,247.5259,247.8347,247.5163,247.6996,164265.0
2021-04-14 11:55:00,256.65,256.89,256.57,256.87,67351.0,247.69,247.9216,247.6128,247.9023,67351.0
2021-04-14 12:00:00,256.88,256.98,256.64,256.65,83504.0,247.9119,248.0084,247.6803,247.69,83504.0
2021-04-14 12:05:00,256.66,256.91,256.49,256.82,131558.0,247.6996,247.9409,247.5356,247.854,131558.0
2021-04-14 12:10:00,256.8,256.82,256.49,256.55,125485.0,247.8347,247.854,247.5356,247.5935,125485.0
2021-04-14 12:15:00,256.53,256.56,256.33,256.5,102465.0,247.5742,247.6031,247.3811,247.5452,102465.0
2021-04-14 12:20:00,256.53,256.64,256.44,256.51,167513.0,247.5742,247.6803,247.4873,247.5549,167513.0
2021-04-14 12:25:00,256.5,256.51,256.26,256.36,126894.0,247.5452,247.5549,247.3136,247.4101,126894.0
2021-04-14 12:30:00,256.37,256.54,256.27,256.47,107610.0,247.4197,247.5838,247.3232,247.5163,107610.0
2021-04-14 12:35:00,256.48,256.61,256.45,256.55,104430.0,247.5259,247.6514,247.4969,247.5935,104430.0
2021-04-14 12:40:00,256.55,256.67,256.54,256.64,98384.0,247.5935,247.7093,247.5838,247.6803,98384.0
2021-04-14 12:45:00,256.63,256.66,256.54,256.62,114046.0,247.6707,247.6996,247.5838,247.661,114046.0
2021-04-14 12:50:00,256.64,256.89,256.63,256.84,120795.0,247.6803,247.9216,247.6707,247.8733,120795.0
2021-04-14 12:55:00,256.84,256.89,256.78,256.84,87626.0,247.8733,247.9216,247.8154,247.8733,87626.0
2021-04-14 13:00:00,256.85,256.92,256.68,256.74,103396.0,247.883,247.9505,247.7189,247.7768,103396.0
2021-04-14 13:05:00,256.75,256.89,256.72,256.77,65499.0,247.7865,247.9216,247.7575,247.8058,65499.0
2021-04-14 13:10:00,256.78,256.86,256.7,256.77,79077.0,247.8154,247.8926,247.7382,247.8058,79077.0
2021-04-14 13:15:00,256.76,256.94,256.69,256.82,88931.0,247.7961,247.9698,247.7286,247.854,88931.0
2021-04-14 13:20:00,256.85,256.88,256.74,256.79,89297.0,247.883,247.9119,247.7768,247.8251,89297.0
2021-04-14 13:25:00,256.8,256.81,256.67,256.74,81413.0,247.8347,247.8444,247.7093,247.7768,81413.0
2021-04-14 13:30:00,256.72,256.72,256.45,256.48,94963.0,247.7575,247.7575,247.4969,247.5259,94963.0
2021-04-14 13:35:00,256.49,256.66,256.31,256.64,137290.0,247.5356,247.6996,247.3618,247.6803,137290.0
2021-04-14 13:40:00,256.63,256.67,256.44,256.46,64026.0,247.6707,247.7093,247.4873,247.5066,64026.0
2021-04-14 13:45:00,256.46,256.51,256.37,256.39,83706.0,247.5066,247.5549,247.4197,247.439,83706.0
2021-04-14 13:50:00,256.39,256.52,256.3,256.52,103148.0,247.439,247.5645,247.3522,247.5645,103148.0
2021-04-14 13:55:00,256.52,256.56,255.7,255.85,236038.0,247.5645,247.6031,246.7731,246.9179,236038.0
2021-04-14 14:00:00,255.84,255.85,255.27,255.5,229081.0,246.9082,246.9179,246.3581,246.5801,229081.0
2021-04-14 14:05:00,255.49,255.52,255.16,255.32,192979.0,246.5705,246.5994,246.252,246.4064,192979.0
2021-04-14 14:10:00,255.31,255.88,255.19,255.86,151255.0,246.3967,246.9468,246.2809,246.9275,151255.0
2021-04-14 14:15:00,255.87,255.97,255.61,255.9,114315.0,246.9372,247.0337,246.6863,246.9661,114315.0
2021-04-14 14:20:00,255.91,256.2,255.91,256.14,153912.0,246.9758,247.2557,246.9758,247.1978,153912.0
2021-04-14 14:25:00,256.15,256.44,256.04,256.29,148700.0,247.2074,247.4873,247.1013,247.3425,148700.0
2021-04-14 14:30:00,256.28,256.39,256.14,256.24,106549.0,247.3329,247.439,247.1978,247.2943,106549.0
2021-04-14 14:35:00,256.26,256.31,255.93,256.03,104949.0,247.3136,247.3618,246.9951,247.0916,104949.0
2021-04-14 14:40:00,256.03,256.21,255.98,256.09,110828.0,247.0916,247.2653,247.0434,247.1495,110828.0
2021-04-14 14:45:00,256.08,256.13,255.64,255.66,82505.0,247.1399,247.1881,246.7152,246.7345,82505.0
2021-04-14 14:50:00,255.64,255.67,255.37,255.4,137567.0,246.7152,246.7442,246.4547,246.4836,137567.0
2021-04-14 14:55:00,255.42,255.65,255.31,255.52,131133.0,246.5029,246.7249,246.3967,246.5994,131133.0
2021-04-14 15:00:00,255.51,255.81,255.18,255.79,185164.0,246.5898,246.8793,246.2713,246.86,185164.0
2021-04-14 15:05:00,255.78,256.0,255.44,255.51,180864.0,246.8503,247.0627,246.5222,246.5898,180864.0
2021-04-14 15:10:00,255.51,256.18,255.36,256.18,191181.0,246.5898,247.2364,246.445,247.2364,191181.0
2021-04-14 15:15:00,256.13,256.38,256.08,256.19,147379.0,247.1881,247.4294,247.1399,247.246,147379.0
2021-04-14 15:20:00,256.19,256.36,255.96,256.25,105036.0,247.246,247.4101,247.0241,247.3039,105036.0
2021-04-14 15:25:00,256.28,256.42,256.21,256.3,105860.0,247.3329,247.468,247.2653,247.3522,105860.0
2021-04-14 15:30:00,256.29,256.5,256.02,256.17,217363.0,247.3425,247.5452,247.082,247.2267,217363.0
2021-04-14 15:35:00,256.18,256.27,255.78,255.98,158855.0,247.2364,247.3232,246.8503,247.0434,158855.0
2021-04-14 15:40:00,255.97,256.02,255.63,255.82,163742.0,247.0337,247.082,246.7056,246.8889,163742.0
2021-04-14 15:45:00,255.83,256.0,255.52,255.56,166308.0,246.8986,247.0627,246.5994,246.638,166308.0
2021-04-14 15:50:00,255.57,256.38,255.5,255.67,443052.0,246.6477,247.4294,246.5801,246.7442,443052.0
2021-04-14 15:55:00,255.65,255.95,255.3,255.81,1096195.0,246.7249,247.0144,246.3871,246.8793,1096195.0
2021-04-15 09:30:00,257.79,258.55,257.73,257.98,640347.0,248.7902,249.5236,248.7323,248.9735,640347.0
2021-04-15 09:35:00,258.0,258.38,257.9,258.35,183324.0,248.9928,249.3596,248.8963,249.3306,183324.0
2021-04-15 09:40:00,258.39,259.17,258.39,259.17,394642.0,249.3692,250.122,249.3692,250.122,394642.0
2021-04-15 09:45:00,259.16,259.35,258.74,259.02,261252.0,250.1123,250.2957,249.707,249.9772,261252.0
2021-04-15 09:50:00,259.02,259.33,258.7,258.89,265342.0,249.9772,250.2764,249.6684,249.8518,265342.0
2021-04-15 09:55:00,258.88,258.96,258.35,258.53,183410.0,249.8421,249.9193,249.3306,249.5043,183410.0
2021-04-15 10:00:00,258.54,258.75,258.32,258.61,162841.0,249.514,249.7167,249.3017,249.5815,162841.0
2021-04-15 10:05:00,258.62,258.67,258.21,258.27,210025.0,249.5912,249.6394,249.1955,249.2534,210025.0
2021-04-15 10:10:00,258.27,258.41,258.12,258.39,194690.0,249.2534,249.3885,249.1086,249.3692,194690.0
2021-04-15 10:15:00,258.4,259.04,258.39,259.03,249052.0,249.3789,249.9965,249.3692,249.9869,249052.0
2021-04-15 10:20:00,259.03,259.12,258.7,258.72,142426.0,249.9869,250.0737,249.6684,249.6877,142426.0
2021-04-15 10:25:00,258.74,259.18,258.65,259.13,157696.0,249.707,250.1316,249.6201,250.0834,157696.0
2021-04-15 10:30:00,259.12,259.68,259.12,259.61,265976.0,250.0737,250.6142,250.0737,250.5466,265976.0
2021-04-15 10:35:00,259.61,259.64,259.32,259.35,166176.0,250.5466,250.5756,250.2668,250.2957,166176.0
2021-04-15 10:40:00,259.36,259.54,259.24,259.46,181496.0,250.3054,250.4791,250.1895,250.4019,181496.0
2021-04-15 10:45:00,259.46,259.57,259.25,259.39,177421.0,250.4019,250.508,250.1992,250.3343,177421.0
2021-04-15 10:50:00,259.41,259.42,258.83,259.05,337416.0,250.3536,250.3633,249.7939,250.0062,337416.0
2021-04-15 10:55:00,259.06,259.34,258.99,259.11,103158.0,250.0158,250.2861,249.9483,250.0641,103158.0
2021-04-15 11:00:00,259.11,259.59,259.03,259.49,251914.0,250.0641,250.5273,249.9869,250.4308,251914.0
2021-04-15 11:05:00,259.5,259.52,259.35,259.4,145515.0,250.4405,250.4598,250.2957,250.344,145515.0
2021-04-15 11:10:00,259.4,259.5,259.16,259.21,155365.0,250.344,250.4405,250.1123,250.1606,155365.0
2021-04-15 11:15:00,259.21,259.27,259.04,259.04,162473.0,250.1606,250.2185,249.9965,249.9965,162473.0
2021-04-15 11:20:00,259.05,259.13,258.81,258.84,178729.0,250.0062,250.0834,249.7746,249.8035,178729.0
2021-04-15 11:25:00,258.85,258.93,258.57,258.68,155356.0,249.8132,249.8904,249.5429,249.6491,155356.0
2021-04-15 11:30:00,258.69,259.07,258.64,258.82,240683.0,249.6587,250.0255,249.6105,249.7842,240683.0
2021-04-15 11:35:00,258.83,258.97,258.71,258.89,106487.0,249.7939,249.929,249.678,249.8518,106487.0
2021-04-15 11:40:00,258.9,258.93,258.6,258.7,133166.0,249.8614,249.8904,249.5719,249.6684,133166.0
2021-04-15 11:45:00,258.73,258.78,258.52,258.59,109232.0,249.6974,249.7456,249.4947,249.5622,109232.0
2021-04-15 11:50:00,258.6,259.0,258.23,258.34,130585.0,249.5719,249.9579,249.2148,249.321,130585.0
2021-04-15 11:55:00,258.36,258.36,258.0,258.21,184023.0,249.3403,249.3403,248.9928,249.1955,184023.0
2021-04-15 12:00:00,258.21,258.28,257.9,257.94,128250.0,249.1955,249.2631,248.8963,248.9349,128250.0
2021-04-15 12:05:00,257.93,258.24,257.9,258.2,86598.0,248.9253,249.2245,248.8963,249.1859,86598.0
2021-04-15 12:10:00,258.19,258.31,258.13,258.19,112268.0,249.1762,249.292,249.1183,249.1762,112268.0
2021-04-15 12:15:00,258.21,258.39,258.17,258.3,119677.0,249.1955,249.3692,249.1569,249.2824,119677.0
2021-04-15 12:20:00,258.3,258.7,258.28,258.68,103570.0,249.2824,249.6684,249.2631,249.6491,103570.0
2021-04-15 12:25:00,258.68,258.86,258.6,258.79,84471.0,249.6491,249.8228,249.5719,249.7553,84471.0
2021-04-15 12:30:00,258.8,259.01,258.8,258.96,134658.0,249.7649,249.9676,249.7649,249.9193,134658.0
2021-04-15 12:35:00,258.98,259.34,258.98,259.32,152818.0,249.9386,250.2861,249.9386,250.2668,152818.0
2021-04-15 12:40:00,259.31,259.4,259.17,259.38,143271.0,250.2571,250.344,250.122,250.3247,143271.0
2021-04-15 12:45:00,259.4,259.44,259.25,259.3,165260.0,250.344,250.3826,250.1992,250.2475,165260.0
2021-04-15 12:50:00,259.3,259.57,259.3,259.5,110514.0,250.2475,250.508,250.2475,250.4405,110514.0
2021-04-15 12:55:00,259.5,259.69,259.5,259.67,146607.0,250.4405,250.6238,250.4405,250.6045,146607.0
2021-04-15 13:00:00,259.67,259.74,259.46,259.64,162418.0,250.6045,250.6721,250.4019,250.5756,162418.0
2021-04-15 13:05:00,259.64,259.68,259.1,259.16,159466.0,250.5756,250.6142,250.0544,250.1123,159466.0
2021-04-15 13:10:00,259.18,259.42,259.16,259.36,93207.0,250.1316,250.3633,250.1123,250.3054,93207.0
2021-04-15 13:15:00,259.36,259.62,259.35,259.57,116849.0,250.3054,250.5563,250.2957,250.508,116849.0
2021-04-15 13:20:00,259.57,259.62,259.3,259.57,153416.0,250.508,250.5563,250.2475,250.508,153416.0
2021-04-15 13:25:00,259.57,259.77,259.52,259.73,101133.0,250.508,250.701,250.4598,250.6624,101133.0
2021-04-15 13:30:00,259.73,259.93,259.52,259.54,174883.0,250.6624,250.8555,250.4598,250.4791,174883.0
2021-04-15 13:35:00,259.54,259.6,259.3,259.46,132615.0,250.4791,250.537,250.2475,250.4019,132615.0
2021-04-15 13:40:00,259.47,259.54,259.21,259.42,113426.0,250.4115,250.4791,250.1606,250.3633,113426.0
2021-04-15 13:45:00,259.41,259.44,259.15,259.19,100043.0,250.3536,250.3826,250.1027,250.1413,100043.0
2021-04-15 13:50:00,259.19,259.29,259.11,259.12,86998.0,250.1413,250.2378,250.0641,250.0737,86998.0
2021-04-15 13:55:00,259.12,259.29,259.09,259.14,77411.0,250.0737,250.2378,250.0448,250.093,77411.0
2021-04-15 14:00:00,259.18,259.18,258.7,259.07,219333.0,250.1316,250.1316,249.6684,250.0255,219333.0
2021-04-15 14:05:00,259.09,259.17,258.79,258.83,138184.0,250.0448,250.122,249.7553,249.7939,138184.0
2021-04-15 14:10:00,258.84,259.0,258.76,258.8,86596.0,249.8035,249.9579,249.7263,249.7649,86596.0
2021-04-15 14:15:00,258.8,259.05,258.8,258.89,140542.0,249.7649,250.0062,249.7649,249.8518,140542.0
2021-04-15 14:20:00,258.89,259.01,258.78,258.81,121161.0,249.8518,249.9676,249.7456,249.7746,121161.0
2021-04-15 14:25:00,258.83,259.0,258.83,258.99,62655.0,249.7939,249.9579,249.7939,249.9483,62655.0
2021-04-15 14:30:00,259.0,259.23,258.75,259.05,131165.0,249.9579,250.1799,249.7167,250.0062,131165.0
2021-04-15 14:35:00,259.05,259.24,259.04,259.17,98615.0,250.0062,250.1895,249.9965,250.122,98615.0
2021-04-15 14:40:00,259.16,259.16,258.81,258.84,118353.0,250.1123,250.1123,249.7746,249.8035,118353.0
2021-04-15 14:45:00,258.85,258.89,258.5,258.67,213142.0,249.8132,249.8518,249.4754,249.6394,213142.0
2021-04-15 14:50:00,258.68,258.93,258.62,258.85,99843.0,249.6491,249.8904,249.5912,249.8132,99843.0
2021-04-15 14:55:00,258.84,258.96,258.72,258.8,140923.0,249.8035,249.9193,249.6877,249.7649,140923.0
2021-04-15 15:00:00,258.8,259.17,258.78,259.13,214544.0,249.7649,250.122,249.7456,250.0834,214544.0
2021-04-15 15:05:00,259.13,259.15,258.64,258.75,189052.0,250.0834,250.1027,249.6105,249.7167,189052.0
2021-04-15 15:10:00,258.76,258.76,258.47,258.66,133238.0,249.7263,249.7263,249.4464,249.6298,133238.0
2021-04-15 15:15:00,258.65,258.84,258.64,258.84,127729.0,249.6201,249.8035,249.6105,249.8035,127729.0
2021-04-15 15:20:00,258.83,258.9,258.68,258.78,140740.0,249.7939,249.8614,249.6491,249.7456,140740.0
2021-04-15 15:25:00,258.81,258.92,258.7,258.84,131015.0,249.7746,249.8807,249.6684,249.8035,131015.0
2021-04-15 15:30:00,258.85,258.9,258.7,258.9,182870.0,249.8132,249.8614,249.6684,249.8614,182870.0
2021-04-15 15:35:00,258.91,259.27,258.9,259.24,223343.0,249.8711,250.2185,249.8614,250.1895,223343.0
2021-04-15 15:40:00,259.24,259.5,259.01,259.49,239017.0,250.1895,250.4405,249.9676,250.4308,239017.0
2021-04-15 15:45:00,259.49,259.79,259.4,259.57,457821.0,250.4308,250.7203,250.344,250.508,457821.0
2021-04-15 15:50:00,259.57,259.91,259.51,259.78,487775.0,250.508,250.8362,250.4501,250.7107,487775.0
2021-04-15 15:55:00,259.77,259.84,259.12,259.51,698187.0,250.701,250.7686,250.0737,250.4501,698187.0
2021-04-16 09:30:00,259.43,260.0,257.6,258.24,2450774.0,250.3729,250.923,248.6068,249.2245,2450774.0
2021-04-16 09:35:00,258.26,258.8,258.02,258.67,312373.0,249.2438,249.7649,249.0121,249.6394,312373.0
2021-04-16 09:40:00,258.68,259.09,258.34,258.68,264828.0,249.6491,250.0448,249.321,249.6491,264828.0
2021-04-16 09:45:00,258.72,258.73,258.17,258.55,234193.0,249.6877,249.6974,249.1569,249.5236,234193.0
2021-04-16 09:50:00,258.57,258.57,258.22,258.36,265884.0,249.5429,249.5429,249.2052,249.3403,265884.0
2021-04-16 09:55:00,258.38,258.44,257.91,258.33,187741.0,249.3596,249.4175,248.906,249.3113,187741.0
2021-04-16 10:00:00,258.33,259.49,258.28,259.47,214315.0,249.3113,250.4308,249.2631,250.4115,214315.0
2021-04-16 10:05:00,259.49,260.13,259.37,260.11,307006.0,250.4308,251.0485,250.315,251.0292,307006.0
2021-04-16 10:10:00,260.09,260.25,259.85,260.05,241482.0,251.0099,251.1643,250.7782,250.9713,241482.0
2021-04-16 10:15:00,260.06,260.53,260.01,260.48,222470.0,250.9809,251.4345,250.9327,251.3863,222470.0
2021-04-16 10:20:00,260.47,260.5,259.8,259.83,286284.0,251.3766,251.4056,250.73,250.7589,286284.0
2021-04-16 10:25:00,259.83,259.98,259.53,259.54,223672.0,250.7589,250.9037,250.4694,250.4791,223672.0
2021-04-16 10:30:00,259.57,259.81,259.29,259.44,190368.0,250.508,250.7396,250.2378,250.3826,190368.0
2021-04-16 10:35:00,259.44,259.59,259.21,259.36,186080.0,250.3826,250.5273,250.1606,250.3054,186080.0
2021-04-16 10:40:00,259.39,259.67,259.13,259.62,232669.0,250.3343,250.6045,250.0834,250.5563,232669.0
2021-04-16 10:45:00,259.57,260.09,259.42,260.02,165983.0,250.508,251.0099,250.3633,250.9423,165983.0
2021-04-16 10:50:00,260.02,260.07,259.72,259.79,99058.0,250.9423,250.9906,250.6528,250.7203,99058.0
2021-04-16 10:55:00,259.79,259.83,259.39,259.58,114982.0,250.7203,250.7589,250.3343,250.5177,114982.0
2021-04-16 11:00:00,259.6,259.7,259.01,259.16,108708.0,250.537,250.6335,249.9676,250.1123,108708.0
2021-04-16 11:05:00,259.18,259.7,259.13,259.54,109319.0,250.1316,250.6335,250.0834,250.4791,109319.0
2021-04-16 11:10:00,259.54,259.64,259.38,259.4,101400.0,250.4791,250.5756,250.3247,250.344,101400.0
2021-04-16 11:15:00,259.42,259.68,259.26,259.56,110734.0,250.3633,250.6142,250.2088,250.4984,110734.0
2021-04-16 11:20:00,259.57,259.64,259.42,259.52,90020.0,250.508,250.5756,250.3633,250.4598,90020.0
2021-04-16 11:25:00,259.52,259.6,259.13,259.23,226982.0,250.4598,250.537,250.0834,250.1799,226982.0
2021-04-16 11:30:00,259.24,259.4,259.2,259.23,95320.0,250.1895,250.344,250.1509,250.1799,95320.0
2021-04-16 11:35:00,259.23,259.49,259.08,259.38,133666.0,250.1799,250.4308,250.0351,250.3247,133666.0
2021-04-16 11:40:00,259.35,259.38,259.08,259.19,185073.0,250.2957,250.3247,250.0351,250.1413,185073.0
2021-04-16 11:45:00,259.2,259.35,259.1,259.1,88322.0,250.1509,250.2957,250.0544,250.0544,88322.0
2021-04-16 11:50:00,259.1,259.33,259.04,259.28,92313.0,250.0544,250.2764,249.9965,250.2281,92313.0
2021-04-16 11:55:00,259.3,259.48,259.3,259.45,156390.0,250.2475,250.4212,250.2475,250.3922,156390.0
2021-04-16 12:00:00,259.45,259.77,259.41,259.55,168493.0,250.3922,250.701,250.3536,250.4887,168493.0
2021-04-16 12:05:00,259.54,260.12,259.38,260.07,446442.0,250.4791,251.0388,250.3247,250.9906,446442.0
2021-04-16 12:10:00,260.1,260.19,260.0,260.12,216925.0,251.0195,251.1064,250.923,251.0388,216925.0
2021-04-16 12:15:00,260.11,260.5,260.07,260.35,263530.0,251.0292,251.4056,250.9906,251.2608,263530.0
2021-04-16 12:20:00,260.35,260.64,260.24,260.58,221221.0,251.2608,251.5407,251.1546,251.4828,221221.0
2021-04-16 12:25:00,260.59,260.6,260.36,260.47,123333.0,251.4924,251.5021,251.2704,251.3766,123333.0
2021-04-16 12:30:00,260.47,260.63,260.28,260.36,183920.0,251.3766,251.531,251.1932,251.2704,183920.0
2021-04-16 12:35:00,260.35,260.5,260.3,260.4,142171.0,251.2608,251.4056,251.2125,251.309,142171.0
2021-04-16 12:40:00,260.41,260.44,260.23,260.4,101941.0,251.3187,251.3477,251.145,251.309,101941.0
2021-04-16 12:45:00,260.39,260.49,260.21,260.24,112882.0,251.2994,251.3959,251.1257,251.1546,112882.0
2021-04-16 12:50:00,260.23,260.27,260.09,260.15,118009.0,251.145,251.1836,251.0099,251.0678,118009.0
2021-04-16 12:55:00,260.14,260.26,260.07,260.17,77269.0,251.0581,251.1739,250.9906,251.0871,77269.0
2021-04-16 13:00:00,260.18,260.34,260.15,260.3,104886.0,251.0967,251.2511,251.0678,251.2125,104886.0
2021-04-16 13:05:00,260.31,260.4,260.25,260.35,69502.0,251.2222,251.309,251.1643,251.2608,69502.0
2021-04-16 13:10:00,260.35,260.48,260.26,260.31,107780.0,251.2608,251.3863,251.1739,251.2222,107780.0
2021-04-16 13:15:00,260.32,260.36,260.21,260.28,65423.0,251.2318,251.2704,251.1257,251.1932,65423.0
2021-04-16 13:20:00,260.28,260.28,260.07,260.21,70113.0,251.1932,251.1932,250.9906,251.1257,70113.0
2021-04-16 13:25:00,260.22,260.22,260.03,260.05,83213.0,251.1353,251.1353,250.952,250.9713,83213.0
2021-04-16 13:30:00,260.05,260.08,259.9,259.96,119630.0,250.9713,251.0002,250.8265,250.8844,119630.0
2021-04-16 13:35:00,259.96,260.03,259.9,259.97,68605.0,250.8844,250.952,250.8265,250.8941,68605.0
2021-04-16 13:40:00,259.97,259.99,259.83,259.98,61593.0,250.8941,250.9134,250.7589,250.9037,61593.0
2021-04-16 13:45:00,259.98,260.13,259.85,259.91,79787.0,250.9037,251.0485,250.7782,250.8362,79787.0
2021-04-16 13:50:00,259.9,259.97,259.81,259.93,74614.0,250.8265,250.8941,250.7396,250.8555,74614.0
2021-04-16 13:55:00,259.92,259.96,259.86,259.92,59779.0,250.8458,250.8844,250.7879,250.8458,59779.0
2021-04-16 14:00:00,259.91,260.22,259.86,260.2,109716.0,250.8362,251.1353,250.7879,251.116,109716.0
2021-04-16 14:05:00,260.2,260.3,260.17,260.29,96353.0,251.116,251.2125,251.0871,251.2029,96353.0
2021-04-16 14:10:00,260.28,260.46,260.26,260.32,104223.0,251.1932,251.367,251.1739,251.2318,104223.0
2021-04-16 14:15:00,260.33,260.43,260.29,260.37,82583.0,251.2415,251.338,251.2029,251.2801,82583.0
2021-04-16 14:20:00,260.35,260.48,260.28,260.45,86637.0,251.2608,251.3863,251.1932,251.3573,86637.0
2021-04-16 14:25:00,260.45,260.51,260.33,260.4,71663.0,251.3573,251.4152,251.2415,251.309,71663.0
2021-04-16 14:30:00,260.4,260.53,260.38,260.41,84371.0,251.309,251.4345,251.2897,251.3187,84371.0
2021-04-16 14:35:00,260.41,260.45,260.33,260.45,71052.0,251.3187,251.3573,251.2415,251.3573,71052.0
2021-04-16 14:40:00,260.44,260.59,260.43,260.54,82362.0,251.3477,251.4924,251.338,251.4442,82362.0
2021-04-16 14:45:00,260.53,260.69,260.48,260.67,95754.0,251.4345,251.5889,251.3863,251.5696,95754.0
2021-04-16 14:50:00,260.67,260.8,260.61,260.63,123130.0,251.5696,251.6951,251.5117,251.531,123130.0
2021-04-16 14:55:00,260.6,260.67,260.56,260.58,92188.0,251.5021,251.5696,251.4635,251.4828,92188.0
2021-04-16 15:00:00,260.59,260.76,260.5,260.51,126401.0,251.4924,251.6565,251.4056,251.4152,126401.0
2021-04-16 15:05:00,260.51,260.52,260.33,260.35,148360.0,251.4152,251.4249,251.2415,251.2608,148360.0
2021-04-16 15:10:00,260.34,260.4,260.14,260.4,176077.0,251.2511,251.309,251.0581,251.309,176077.0
2021-04-16 15:15:00,260.4,260.48,260.3,260.45,131539.0,251.309,251.3863,251.2125,251.3573,131539.0
2021-04-16 15:20:00,260.47,260.61,260.43,260.54,187206.0,251.3766,251.5117,251.338,251.4442,187206.0
2021-04-16 15:25:00,260.54,260.68,260.3,260.53,164485.0,251.4442,251.5793,251.2125,251.4345,164485.0
2021-04-16 15:30:00,260.53,260.58,260.44,260.49,134652.0,251.4345,251.4828,251.3477,251.3959,134652.0
2021-04-16 15:35:00,260.48,260.83,260.46,260.72,172149.0,251.3863,251.724,251.367,251.6179,172149.0
2021-04-16 15:40:00,260.72,260.86,260.58,260.77,194715.0,251.6179,251.753,251.4828,251.6661,194715.0
2021-04-16 15:45:00,260.76,260.77,260.4,260.52,251303.0,251.6565,251.6661,251.309,251.4249,251303.0
2021-04-16 15:50:00,260.5,260.89,260.5,260.79,412930.0,251.4056,251.7819,251.4056,251.6854,412930.0
2021-04-16 15:55:00,260.78,261.0,260.5,260.74,859765.0,251.6758,251.8881,251.4056,251.6372,859765.0
2021-04-19 09:30:00,260.19,261.19,259.63,260.93,635595.0,251.1064,252.0715,250.5659,251.8205,635595.0
2021-04-19 09:35:00,260.91,261.48,260.15,260.16,307531.0,251.8012,252.3513,251.0678,251.0774,307531.0
2021-04-19 09:40:00,260.15,260.39,259.66,259.85,241038.0,251.0678,251.2994,250.5949,250.7782,241038.0
2021-04-19 09:45:00,259.84,259.98,259.32,259.52,232090.0,250.7686,250.9037,250.2668,250.4598,232090.0
2021-04-19 09:50:00,259.51,260.42,259.5,260.33,231950.0,250.4501,251.3283,250.4405,251.2415,231950.0
2021-04-19 09:55:00,260.31,260.5,260.07,260.41,132144.0,251.2222,251.4056,250.9906,251.3187,132144.0
2021-04-19 10:00:00,260.41,260.76,259.92,260.1,247832.0,251.3187,251.6565,250.8458,251.0195,247832.0
2021-04-19 10:05:00,260.09,260.16,259.21,259.42,234371.0,251.0099,251.0774,250.1606,250.3633,234371.0
2021-04-19 10:10:00,259.43,259.64,259.05,259.47,260049.0,250.3729,250.5756,250.0062,250.4115,260049.0
2021-04-19 10:15:00,259.47,259.79,259.17,259.72,256151.0,250.4115,250.7203,250.122,250.6528,256151.0
2021-04-19 10:20:00,259.73,259.98,259.71,259.92,160847.0,250.6624,250.9037,250.6431,250.8458,160847.0
2021-04-19 10:25:00,259.93,260.08,259.61,259.88,129342.0,250.8555,251.0002,250.5466,250.8072,129342.0
2021-04-19 10:30:00,259.89,260.11,259.65,260.11,172298.0,250.8169,251.0292,250.5852,251.0292,172298.0
2021-04-19 10:35:00,260.11,260.34,259.5,259.59,256118.0,251.0292,251.2511,250.4405,250.5273,256118.0
2021-04-19 10:40:00,259.6,259.81,259.35,259.4,143285.0,250.537,250.7396,250.2957,250.344,143285.0
2021-04-19 10:45:00,259.4,259.41,258.76,258.95,307289.0,250.344,250.3536,249.7263,249.9097,307289.0
2021-04-19 10:50:00,258.95,259.71,258.91,259.6,199903.0,249.9097,250.6431,249.8711,250.537,199903.0
2021-04-19 10:55:00,259.59,260.2,259.59,260.12,192220.0,250.5273,251.116,250.5273,251.0388,192220.0
2021-04-19 11:00:00,260.11,260.22,259.81,259.91,137194.0,251.0292,251.1353,250.7396,250.8362,137194.0
2021-04-19 11:05:00,259.91,260.48,259.76,260.33,223247.0,250.8362,251.3863,250.6914,251.2415,223247.0
2021-04-19 11:10:00,260.34,260.36,259.88,260.13,109542.0,251.2511,251.2704,250.8072,251.0485,109542.0
2021-04-19 11:15:00,260.13,260.27,259.94,260.22,110052.0,251.0485,251.1836,250.8651,251.1353,110052.0
2021-04-19 11:20:00,260.23,260.28,259.74,259.84,126638.0,251.145,251.1932,250.6721,250.7686,126638.0
2021-04-19 11:25:00,259.83,260.1,259.72,259.89,142828.0,250.7589,251.0195,250.6528,250.8169,142828.0
2021-04-19 11:30:00,259.88,259.89,259.22,259.36,211220.0,250.8072,250.8169,250.1702,250.3054,211220.0
2021-04-19 11:35:00,259.37,259.54,259.22,259.45,127808.0,250.315,250.4791,250.1702,250.3922,127808.0
2021-04-19 11:40:00,259.46,259.76,259.12,259.12,144237.0,250.4019,250.6914,250.0737,250.0737,144237.0
2021-04-19 11:45:00,259.12,259.35,258.88,259.11,163133.0,250.0737,250.2957,249.8421,250.0641,163133.0
2021-04-19 11:50:00,259.13,259.5,259.05,259.38,99001.0,250.0834,250.4405,250.0062,250.3247,99001.0
2021-04-19 11:55:00,259.36,259.39,258.83,259.03,130963.0,250.3054,250.3343,249.7939,249.9869,130963.0
2021-04-19 12:00:00,259.01,259.02,258.36,258.5,202176.0,249.9676,249.9772,249.3403,249.4754,202176.0
2021-04-19 12:05:00,258.5,258.78,258.25,258.73,145362.0,249.4754,249.7456,249.2341,249.6974,145362.0
2021-04-19 12:10:00,258.74,258.84,258.5,258.54,127271.0,249.707,249.8035,249.4754,249.514,127271.0
2021-04-19 12:15:00,258.54,258.92,258.54,258.8,123063.0,249.514,249.8807,249.514,249.7649,123063.0
2021-04-19 12:20:00,258.82,259.05,258.74,258.78,112947.0,249.7842,250.0062,249.707,249.7456,112947.0
2021-04-19 12:25:00,258.75,258.79,258.16,258.34,134693.0,249.7167,249.7553,249.1472,249.321,134693.0
2021-04-19 12:30:00,258.35,258.44,258.09,258.12,116197.0,249.3306,249.4175,249.0797,249.1086,116197.0
2021-04-19 12:35:00,258.12,258.3,258.06,258.07,79856.0,249.1086,249.2824,249.0507,249.0604,79856.0
2021-04-19 12:40:00,258.08,258.22,257.82,258.21,198991.0,249.07,249.2052,248.8191,249.1955,198991.0
2021-04-19 12:45:00,258.2,258.36,258.0,258.24,132658.0,249.1859,249.3403,248.9928,249.2245,132658.0
2021-04-19 12:50:00,258.22,258.42,258.06,258.2,103569.0,249.2052,249.3982,249.0507,249.1859,103569.0
2021-04-19 12:55:00,258.24,258.33,258.02,258.21,108138.0,249.2245,249.3113,249.0121,249.1955,108138.0
2021-04-19 13:00:00,258.21,258.68,258.05,258.42,115332.0,249.1955,249.6491,249.0411,249.3982,115332.0
2021-04-19 13:05:00,258.4,258.5,258.31,258.46,90883.0,249.3789,249.4754,249.292,249.4368,90883.0
2021-04-19 13:10:00,258.45,258.85,258.39,258.81,105171.0,249.4271,249.8132,249.3692,249.7746,105171.0
2021-04-19 13:15:00,258.82,258.94,258.77,258.85,140281.0,249.7842,249.9,249.736,249.8132,140281.0
2021-04-19 13:20:00,258.85,258.89,258.58,258.65,138757.0,249.8132,249.8518,249.5526,249.6201,138757.0
2021-04-19 13:25:00,258.65,258.7,258.32,258.4,104122.0,249.6201,249.6684,249.3017,249.3789,104122.0
2021-04-19 13:30:00,258.39,258.7,258.29,258.6,92553.0,249.3692,249.6684,249.2727,249.5719,92553.0
2021-04-19 13:35:00,258.58,258.97,258.58,258.92,84289.0,249.5526,249.929,249.5526,249.8807,84289.0
2021-04-19 13:40:00,258.9,258.97,258.71,258.8,65552.0,249.8614,249.929,249.678,249.7649,65552.0
2021-04-19 13:45:00,258.81,258.97,258.72,258.89,80241.0,249.7746,249.929,249.6877,249.8518,80241.0
2021-04-19 13:50:00,258.88,258.92,258.65,258.75,80100.0,249.8421,249.8807,249.6201,249.7167,80100.0
2021-04-19 13:55:00,258.77,258.9,258.56,258.69,78697.0,249.736,249.8614,249.5333,249.6587,78697.0
2021-04-19 14:00:00,258.66,258.77,258.55,258.6,69235.0,249.6298,249.736,249.5236,249.5719,69235.0
2021-04-19 14:05:00,258.6,258.76,258.39,258.53,76111.0,249.5719,249.7263,249.3692,249.5043,76111.0
2021-04-19 14:10:00,258.54,258.71,258.51,258.69,74536.0,249.514,249.678,249.485,249.6587,74536.0
2021-04-19 14:15:00,258.7,258.95,258.69,258.88,89791.0,249.6684,249.9097,249.6587,249.8421,89791.0
2021-04-19 14:20:00,258.87,259.11,258.79,258.99,76164.0,249.8325,250.0641,249.7553,249.9483,76164.0
2021-04-19 14:25:00,258.99,259.1,258.95,259.0,76164.0,249.9483,250.0544,249.9097,249.9579,76164.0
2021-04-19 14:30:00,259.0,259.1,258.89,258.95,100531.0,249.9579,250.0544,249.8518,249.9097,100531.0
2021-04-19 14:35:00,258.95,258.98,258.48,258.57,179568.0,249.9097,249.9386,249.4561,249.5429,179568.0
2021-04-19 14:40:00,258.56,258.89,258.45,258.74,107698.0,249.5333,249.8518,249.4271,249.707,107698.0
2021-04-19 14:45:00,258.73,259.0,258.65,258.82,69879.0,249.6974,249.9579,249.6201,249.7842,69879.0
2021-04-19 14:50:00,258.8,258.98,258.63,258.91,86211.0,249.7649,249.9386,249.6008,249.8711,86211.0
2021-04-19 14:55:00,258.89,259.07,258.85,259.0,75253.0,249.8518,250.0255,249.8132,249.9579,75253.0
2021-04-19 15:00:00,259.01,259.01,258.74,258.84,98149.0,249.9676,249.9676,249.707,249.8035,98149.0
2021-04-19 15:05:00,258.84,258.99,258.55,258.56,185138.0,249.8035,249.9483,249.5236,249.5333,185138.0
2021-04-19 15:10:00,258.57,258.74,258.47,258.56,118904.0,249.5429,249.707,249.4464,249.5333,118904.0
2021-04-19 15:15:00,258.57,258.71,258.4,258.48,117017.0,249.5429,249.678,249.3789,249.4561,117017.0
2021-04-19 15:20:00,258.49,258.69,258.39,258.51,116872.0,249.4657,249.6587,249.3692,249.485,116872.0
2021-04-19 15:25:00,258.5,258.5,258.28,258.34,77987.0,249.4754,249.4754,249.2631,249.321,77987.0
2021-04-19 15:30:00,258.34,258.65,258.2,258.48,151100.0,249.321,249.6201,249.1859,249.4561,151100.0
2021-04-19 15:35:00,258.49,258.55,258.37,258.52,111005.0,249.4657,249.5236,249.3499,249.4947,111005.0
2021-04-19 15:40:00,258.53,258.88,258.49,258.79,136361.0,249.5043,249.8421,249.4657,249.7553,136361.0
2021-04-19 15:45:00,258.8,258.85,258.38,258.48,189110.0,249.7649,249.8132,249.3596,249.4561,189110.0
2021-04-19 15:50:00,258.46,258.68,258.2,258.23,347628.0,249.4368,249.6491,249.1859,249.2148,347628.0
2021-04-19 15:55:00,258.23,259.06,258.19,258.82,900679.0,249.2148,250.0158,249.1762,249.7842,900679.0
2021-04-20 09:30:00,257.98,259.13,257.82,258.65,539194.0,248.9735,250.0834,248.8191,249.6201,539194.0
2021-04-20 09:35:00,258.64,259.27,258.35,259.16,179132.0,249.6105,250.2185,249.3306,250.1123,179132.0
2021-04-20 09:40:00,259.15,259.53,258.6,259.26,203516.0,250.1027,250.4694,249.5719,250.2088,203516.0
2021-04-20 09:45:00,259.28,259.7,259.22,259.36,159482.0,250.2281,250.6335,250.1702,250.3054,159482.0
2021-04-20 09:50:00,259.38,259.99,259.13,259.84,175268.0,250.3247,250.9134,250.0834,250.7686,175268.0
2021-04-20 09:55:00,259.83,260.2,259.65,259.69,210563.0,250.7589,251.116,250.5852,250.6238,210563.0
2021-04-20 10:00:00,259.67,259.87,259.3,259.32,167726.0,250.6045,250.7976,250.2475,250.2668,167726.0
2021-04-20 10:05:00,259.31,259.85,259.26,259.72,202088.0,250.2571,250.7782,250.2088,250.6528,202088.0
2021-04-20 10:10:00,259.71,259.74,259.03,259.1,147325.0,250.6431,250.6721,249.9869,250.0544,147325.0
2021-04-20 10:15:00,259.11,259.61,258.96,259.46,125438.0,250.0641,250.5466,249.9193,250.4019,125438.0
2021-04-20 10:20:00,259.43,259.57,259.27,259.43,110398.0,250.3729,250.508,250.2185,250.3729,110398.0
2021-04-20 10:25:00,259.43,259.66,259.21,259.52,149286.0,250.3729,250.5949,250.1606,250.4598,149286.0
2021-04-20 10:30:00,259.47,259.6,259.08,259.37,130255.0,250.4115,250.537,250.0351,250.315,130255.0
2021-04-20 10:35:00,259.36,259.73,259.23,259.51,178360.0,250.3054,250.6624,250.1799,250.4501,178360.0
2021-04-20 10:40:00,259.51,259.56,258.78,258.88,178491.0,250.4501,250.4984,249.7456,249.8421,178491.0
2021-04-20 10:45:00,258.87,259.28,258.83,259.18,153785.0,249.8325,250.2281,249.7939,250.1316,153785.0
2021-04-20 10:50:00,259.17,259.3,258.52,258.68,208387.0,250.122,250.2475,249.4947,249.6491,208387.0
2021-04-20 10:55:00,258.68,259.02,258.24,258.25,281636.0,249.6491,249.9772,249.2245,249.2341,281636.0
2021-04-20 11:00:00,258.25,258.4,257.93,258.2,261055.0,249.2341,249.3789,248.9253,249.1859,261055.0
2021-04-20 11:05:00,258.18,258.39,258.07,258.37,193374.0,249.1666,249.3692,249.0604,249.3499,193374.0
2021-04-20 11:10:00,258.34,258.39,258.05,258.17,132483.0,249.321,249.3692,249.0411,249.1569,132483.0
2021-04-20 11:15:00,258.15,258.25,257.19,257.25,280748.0,249.1376,249.2341,248.2111,248.269,280748.0
2021-04-20 11:20:00,257.26,257.5,257.16,257.19,180494.0,248.2787,248.5103,248.1822,248.2111,180494.0
2021-04-20 11:25:00,257.21,257.93,257.21,257.48,158777.0,248.2304,248.9253,248.2304,248.491,158777.0
2021-04-20 11:30:00,257.48,257.52,257.09,257.14,141210.0,248.491,248.5296,248.1146,248.1629,141210.0
2021-04-20 11:35:00,257.1,257.46,256.84,257.44,274918.0,248.1243,248.4717,247.8733,248.4524,274918.0
2021-04-20 11:40:00,257.45,257.61,257.18,257.4,255602.0,248.462,248.6165,248.2015,248.4138,255602.0
2021-04-20 11:45:00,257.36,257.61,257.2,257.54,129529.0,248.3752,248.6165,248.2208,248.5489,129529.0
2021-04-20 11:50:00,257.52,257.68,257.34,257.63,130931.0,248.5296,248.684,248.3559,248.6358,130931.0
2021-04-20 11:55:00,257.63,257.77,257.37,257.38,105681.0,248.6358,248.7709,248.3848,248.3945,105681.0
2021-04-20 12:00:00,257.41,257.57,257.24,257.53,99253.0,248.4234,248.5778,248.2594,248.5392,99253.0
2021-04-20 12:05:00,257.51,257.84,257.41,257.72,112253.0,248.5199,248.8384,248.4234,248.7226,112253.0
2021-04-20 12:10:00,257.72,258.02,257.64,258.01,121779.0,248.7226,249.0121,248.6454,249.0025,121779.0
2021-04-20 12:15:00,258.01,258.46,257.99,258.45,190832.0,249.0025,249.4368,248.9832,249.4271,190832.0
2021-04-20 12:20:00,258.46,258.79,258.45,258.64,221417.0,249.4368,249.7553,249.4271,249.6105,221417.0
2021-04-20 12:25:00,258.64,258.79,258.55,258.62,177853.0,249.6105,249.7553,249.5236,249.5912,177853.0
2021-04-20 12:30:00,258.63,258.71,258.26,258.32,124602.0,249.6008,249.678,249.2438,249.3017,124602.0
2021-04-20 12:35:00,258.32,258.48,258.26,258.33,136407.0,249.3017,249.4561,249.2438,249.3113,136407.0
2021-04-20 12:40:00,258.33,258.33,257.82,257.88,122078.0,249.3113,249.3113,248.8191,248.877,122078.0
2021-04-20 12:45:00,257.87,258.03,257.74,257.78,98884.0,248.8674,249.0218,248.7419,248.7805,98884.0
2021-04-20 12:50:00,257.71,258.09,257.67,257.7,116625.0,248.713,249.0797,248.6744,248.7033,116625.0
2021-04-20 12:55:00,257.69,258.03,257.67,257.91,75009.0,248.6937,249.0218,248.6744,248.906,75009.0
2021-04-20 13:00:00,257.89,258.37,257.8,258.21,175274.0,248.8867,249.3499,248.7998,249.1955,175274.0
2021-04-20 13:05:00,258.18,258.21,257.92,258.01,76677.0,249.1666,249.1955,248.9156,249.0025,76677.0
2021-04-20 13:10:00,258.01,258.03,257.76,257.93,218189.0,249.0025,249.0218,248.7612,248.9253,218189.0
2021-04-20 13:15:00,257.93,258.21,257.82,258.06,224804.0,248.9253,249.1955,248.8191,249.0507,224804.0
2021-04-20 13:20:00,258.05,258.15,257.6,257.66,190820.0,249.0411,249.1376,248.6068,248.6647,190820.0
2021-04-20 13:25:00,257.65,257.67,257.46,257.58,99546.0,248.6551,248.6744,248.4717,248.5875,99546.0
2021-04-20 13:30:00,257.6,257.85,257.57,257.69,78052.0,248.6068,248.8481,248.5778,248.6937,78052.0
2021-04-20 13:35:00,257.68,258.0,257.66,257.94,60935.0,248.684,248.9928,248.6647,248.9349,60935.0
2021-04-20 13:40:00,257.93,258.0,257.78,257.89,67319.0,248.9253,248.9928,248.7805,248.8867,67319.0
2021-04-20 13:45:00,257.88,258.13,257.83,258.04,48483.0,248.877,249.1183,248.8288,249.0314,48483.0
2021-04-20 13:50:00,258.03,258.8,257.98,258.16,100685.0,249.0218,249.7649,248.9735,249.1472,100685.0
2021-04-20 13:55:00,258.16,258.39,258.12,258.36,56846.0,249.1472,249.3692,249.1086,249.3403,56846.0
2021-04-20 14:00:00,258.32,258.39,258.21,258.34,69688.0,249.3017,249.3692,249.1955,249.321,69688.0
2021-04-20 14:05:00,258.34,258.49,258.18,258.27,106143.0,249.321,249.4657,249.1666,249.2534,106143.0
2021-04-20 14:10:00,258.28,258.31,258.06,258.14,76362.0,249.2631,249.292,249.0507,249.1279,76362.0
2021-04-20 14:15:00,258.13,258.18,257.82,257.85,113118.0,249.1183,249.1666,248.8191,248.8481,113118.0
2021-04-20 14:20:00,257.84,258.01,257.83,257.9,61010.0,248.8384,249.0025,248.8288,248.8963,61010.0
2021-04-20 14:25:00,257.9,257.9,257.6,257.63,94074.0,248.8963,248.8963,248.6068,248.6358,94074.0
2021-04-20 14:30:00,257.63,257.65,257.22,257.23,105158.0,248.6358,248.6551,248.2401,248.2497,105158.0
2021-04-20 14:35:00,257.24,257.34,257.13,257.21,100002.0,248.2594,248.3559,248.1532,248.2304,100002.0
2021-04-20 14:40:00,257.22,257.47,257.17,257.36,71022.0,248.2401,248.4813,248.1918,248.3752,71022.0
2021-04-20 14:45:00,257.35,257.51,257.32,257.44,77905.0,248.3655,248.5199,248.3366,248.4524,77905.0
2021-04-20 14:50:00,257.42,257.75,257.38,257.53,98148.0,248.4331,248.7516,248.3945,248.5392,98148.0
2021-04-20 14:55:00,257.52,257.52,257.16,257.34,81015.0,248.5296,248.5296,248.1822,248.3559,81015.0
2021-04-20 15:00:00,257.33,257.93,257.33,257.81,88022.0,248.3462,248.9253,248.3462,248.8095,88022.0
2021-04-20 15:05:00,257.8,258.0,257.75,257.97,93357.0,248.7998,248.9928,248.7516,248.9639,93357.0
2021-04-20 15:10:00,257.97,258.07,257.83,258.0,82332.0,248.9639,249.0604,248.8288,248.9928,82332.0
2021-04-20 15:15:00,258.0,258.13,257.74,257.76,115556.0,248.9928,249.1183,248.7419,248.7612,115556.0
2021-04-20 15:20:00,257.77,258.02,257.75,257.94,83582.0,248.7709,249.0121,248.7516,248.9349,83582.0
2021-04-20 15:25:00,257.96,257.97,257.81,257.93,92982.0,248.9542,248.9639,248.8095,248.9253,92982.0
2021-04-20 15:30:00,257.93,258.04,257.82,257.97,98301.0,248.9253,249.0314,248.8191,248.9639,98301.0
2021-04-20 15:35:00,257.98,258.13,257.82,258.04,144951.0,248.9735,249.1183,248.8191,249.0314,144951.0
2021-04-20 15:40:00,258.03,258.46,258.03,258.43,167243.0,249.0218,249.4368,249.0218,249.4078,167243.0
2021-04-20 15:45:00,258.44,258.5,258.19,258.41,162811.0,249.4175,249.4754,249.1762,249.3885,162811.0
2021-04-20 15:50:00,258.4,258.46,258.06,258.13,309152.0,249.3789,249.4368,249.0507,249.1183,309152.0
2021-04-20 15:55:00,258.13,258.39,257.9,258.28,472430.0,249.1183,249.3692,248.8963,249.2631,472430.0
2021-04-21 09:30:00,258.93,259.67,258.08,258.2,728692.0,249.8904,250.6045,249.07,249.1859,728692.0
2021-04-21 09:35:00,258.25,258.49,257.42,257.42,323146.0,249.2341,249.4657,248.4331,248.4331,323146.0
2021-04-21 09:40:00,257.42,257.98,257.25,257.62,427118.0,248.4331,248.9735,248.269,248.6261,427118.0
2021-04-21 09:45:00,257.65,258.6,257.55,258.37,358506.0,248.6551,249.5719,248.5585,249.3499,358506.0
2021-04-21 09:50:00,258.38,259.15,258.3,259.08,358119.0,249.3596,250.1027,249.2824,250.0351,358119.0
2021-04-21 09:55:00,259.14,259.7,258.96,259.52,306067.0,250.093,250.6335,249.9193,250.4598,306067.0
2021-04-21 10:00:00,259.52,259.6,259.05,259.27,334630.0,250.4598,250.537,250.0062,250.2185,334630.0
2021-04-21 10:05:00,259.27,259.32,258.91,259.16,185703.0,250.2185,250.2668,249.8711,250.1123,185703.0
2021-04-21 10:10:00,259.16,259.59,259.0,259.19,271338.0,250.1123,250.5273,249.9579,250.1413,271338.0
2021-04-21 10:15:00,259.23,259.75,259.1,259.38,227668.0,250.1799,250.6817,250.0544,250.3247,227668.0
2021-04-21 10:20:00,259.36,259.47,258.79,259.38,210907.0,250.3054,250.4115,249.7553,250.3247,210907.0
2021-04-21 10:25:00,259.41,260.13,259.31,260.03,273807.0,250.3536,251.0485,250.2571,250.952,273807.0
2021-04-21 10:30:00,260.0,260.02,259.32,259.35,156267.0,250.923,250.9423,250.2668,250.2957,156267.0
2021-04-21 10:35:00,259.36,259.5,258.97,259.02,177738.0,250.3054,250.4405,249.929,249.9772,177738.0
2021-04-21 10:40:00,259.06,259.16,258.8,258.9,209563.0,250.0158,250.1123,249.7649,249.8614,209563.0
2021-04-21 10:45:00,258.9,259.1,258.61,258.81,278177.0,249.8614,250.0544,249.5815,249.7746,278177.0
2021-04-21 10:50:00,258.79,258.83,258.39,258.56,255791.0,249.7553,249.7939,249.3692,249.5333,255791.0
2021-04-21 10:55:00,258.55,258.75,258.26,258.48,171398.0,249.5236,249.7167,249.2438,249.4561,171398.0
2021-04-21 11:00:00,258.49,258.73,258.42,258.56,106994.0,249.4657,249.6974,249.3982,249.5333,106994.0
2021-04-21 11:05:00,258.55,258.93,258.38,258.88,136280.0,249.5236,249.8904,249.3596,249.8421,136280.0
2021-04-21 11:10:00,258.88,259.28,258.8,259.24,130287.0,249.8421,250.2281,249.7649,250.1895,130287.0
2021-04-21 11:15:00,259.23,259.45,259.21,259.42,186700.0,250.1799,250.3922,250.1606,250.3633,186700.0
2021-04-21 11:20:00,259.42,259.83,259.42,259.77,158254.0,250.3633,250.7589,250.3633,250.701,158254.0
2021-04-21 11:25:00,259.77,259.98,259.77,259.84,224310.0,250.701,250.9037,250.701,250.7686,224310.0
2021-04-21 11:30:00,259.83,260.32,259.82,260.27,225411.0,250.7589,251.2318,250.7493,251.1836,225411.0
2021-04-21 11:35:00,260.28,260.34,259.81,260.02,242349.0,251.1932,251.2511,250.7396,250.9423,242349.0
2021-04-21 11:40:00,260.03,260.11,259.79,259.88,156714.0,250.952,251.0292,250.7203,250.8072,156714.0
2021-04-21 11:45:00,259.88,259.95,259.68,259.77,186580.0,250.8072,250.8748,250.6142,250.701,186580.0
2021-04-21 11:50:00,259.75,259.87,259.59,259.8,110428.0,250.6817,250.7976,250.5273,250.73,110428.0
2021-04-21 11:55:00,259.79,260.18,259.79,259.9,125866.0,250.7203,251.0967,250.7203,250.8265,125866.0
2021-04-21 12:00:00,259.91,259.93,259.76,259.83,54161.0,250.8362,250.8555,250.6914,250.7589,54161.0
2021-04-21 12:05:00,259.81,259.82,259.56,259.65,109039.0,250.7396,250.7493,250.4984,250.5852,109039.0
2021-04-21 12:10:00,259.65,259.68,259.51,259.55,94632.0,250.5852,250.6142,250.4501,250.4887,94632.0
2021-04-21 12:15:00,259.54,259.63,259.42,259.49,138329.0,250.4791,250.5659,250.3633,250.4308,138329.0
2021-04-21 12:20:00,259.51,259.58,259.41,259.55,92006.0,250.4501,250.5177,250.3536,250.4887,92006.0
2021-04-21 12:25:00,259.54,259.55,259.27,259.31,142052.0,250.4791,250.4887,250.2185,250.2571,142052.0
2021-04-21 12:30:00,259.32,259.34,259.19,259.29,126601.0,250.2668,250.2861,250.1413,250.2378,126601.0
2021-04-21 12:35:00,259.3,259.41,259.14,259.41,130556.0,250.2475,250.3536,250.093,250.3536,130556.0
2021-04-21 12:40:00,259.4,259.58,259.38,259.44,124291.0,250.344,250.5177,250.3247,250.3826,124291.0
2021-04-21 12:45:00,259.47,259.48,259.15,259.17,145095.0,250.4115,250.4212,250.1027,250.122,145095.0
2021-04-21 12:50:00,259.18,259.42,259.16,259.4,96668.0,250.1316,250.3633,250.1123,250.344,96668.0
2021-04-21 12:55:00,259.39,259.46,259.1,259.24,61855.0,250.3343,250.4019,250.0544,250.1895,61855.0
2021-04-21 13:00:00,259.24,259.37,259.1,259.2,126641.0,250.1895,250.315,250.0544,250.1509,126641.0
2021-04-21 13:05:00,259.22,259.42,259.13,259.39,114598.0,250.1702,250.3633,250.0834,250.3343,114598.0
2021-04-21 13:10:00,259.39,259.5,259.34,259.48,56721.0,250.3343,250.4405,250.2861,250.4212,56721.0
2021-04-21 13:15:00,259.47,259.55,259.42,259.54,61054.0,250.4115,250.4887,250.3633,250.4791,61054.0
2021-04-21 13:20:00,259.55,259.6,259.44,259.55,86205.0,250.4887,250.537,250.3826,250.4887,86205.0
2021-04-21 13:25:00,259.53,259.55,259.3,259.35,54258.0,250.4694,250.4887,250.2475,250.2957,54258.0
2021-04-21 13:30:00,259.34,259.52,259.34,259.52,51748.0,250.2861,250.4598,250.2861,250.4598,51748.0
2021-04-21 13:35:00,259.51,259.55,259.38,259.46,63191.0,250.4501,250.4887,250.3247,250.4019,63191.0
2021-04-21 13:40:00,259.45,259.45,259.26,259.28,80905.0,250.3922,250.3922,250.2088,250.2281,80905.0
2021-04-21 13:45:00,259.29,259.29,259.09,259.15,98446.0,250.2378,250.2378,250.0448,250.1027,98446.0
2021-04-21 13:50:00,259.15,259.35,259.0,259.07,167824.0,250.1027,250.2957,249.9579,250.0255,167824.0
2021-04-21 13:55:00,259.07,259.13,258.9,259.03,106587.0,250.0255,250.0834,249.8614,249.9869,106587.0
2021-04-21 14:00:00,259.03,259.19,258.98,259.11,162366.0,249.9869,250.1413,249.9386,250.0641,162366.0
2021-04-21 14:05:00,259.1,259.29,259.01,259.27,115791.0,250.0544,250.2378,249.9676,250.2185,115791.0
2021-04-21 14:10:00,259.27,259.28,259.12,259.19,83478.0,250.2185,250.2281,250.0737,250.1413,83478.0
2021-04-21 14:15:00,259.19,259.28,259.02,259.03,77931.0,250.1413,250.2281,249.9772,249.9869,77931.0
2021-04-21 14:20:00,259.04,259.09,258.7,258.71,105300.0,249.9965,250.0448,249.6684,249.678,105300.0
2021-04-21 14:25:00,258.72,258.98,258.65,258.93,91056.0,249.6877,249.9386,249.6201,249.8904,91056.0
2021-04-21 14:30:00,258.93,259.12,258.86,259.08,123996.0,249.8904,250.0737,249.8228,250.0351,123996.0
2021-04-21 14:35:00,259.08,259.18,258.98,259.05,59224.0,250.0351,250.1316,249.9386,250.0062,59224.0
2021-04-21 14:40:00,259.04,259.15,258.84,258.9,104955.0,249.9965,250.1027,249.8035,249.8614,104955.0
2021-04-21 14:45:00,258.91,258.96,258.75,258.87,104315.0,249.8711,249.9193,249.7167,249.8325,104315.0
2021-04-21 14:50:00,258.88,259.12,258.86,259.11,67960.0,249.8421,250.0737,249.8228,250.0641,67960.0
2021-04-21 14:55:00,259.11,259.14,258.91,259.12,78823.0,250.0641,250.093,249.8711,250.0737,78823.0
2021-04-21 15:00:00,259.11,259.11,258.92,259.01,104743.0,250.0641,250.0641,249.8807,249.9676,104743.0
2021-04-21 15:05:00,259.01,259.02,258.71,258.75,116886.0,249.9676,249.9772,249.678,249.7167,116886.0
2021-04-21 15:10:00,258.75,259.05,258.74,259.02,118070.0,249.7167,250.0062,249.707,249.9772,118070.0
2021-04-21 15:15:00,259.0,259.31,258.94,259.29,124965.0,249.9579,250.2571,249.9,250.2378,124965.0
2021-04-21 15:20:00,259.28,259.33,259.21,259.24,70203.0,250.2281,250.2764,250.1606,250.1895,70203.0
2021-04-21 15:25:00,259.26,259.39,259.22,259.33,117922.0,250.2088,250.3343,250.1702,250.2764,117922.0
2021-04-21 15:30:00,259.33,259.86,259.33,259.74,189136.0,250.2764,250.7879,250.2764,250.6721,189136.0
2021-04-21 15:35:00,259.75,259.93,259.75,259.86,184107.0,250.6817,250.8555,250.6817,250.7879,184107.0
2021-04-21 15:40:00,259.87,260.17,259.78,260.1,288317.0,250.7976,251.0871,250.7107,251.0195,288317.0
2021-04-21 15:45:00,260.12,260.34,260.07,260.27,244757.0,251.0388,251.2511,250.9906,251.1836,244757.0
2021-04-21 15:50:00,260.28,260.68,260.15,260.54,518488.0,251.1932,251.5793,251.0678,251.4442,518488.0
2021-04-21 15:55:00,260.52,260.67,260.23,260.62,840643.0,251.4249,251.5696,251.145,251.5214,840643.0
2021-04-22 09:30:00,260.21,260.79,260.03,260.63,704135.0,251.1257,251.6854,250.952,251.531,704135.0
2021-04-22 09:35:00,260.63,261.59,260.62,261.57,345897.0,251.531,252.4575,251.5214,252.4382,345897.0
2021-04-22 09:40:00,261.58,261.78,261.03,261.2,261428.0,252.4479,252.6409,251.9171,252.0811,261428.0
2021-04-22 09:45:00,261.23,261.72,260.68,260.73,286789.0,252.1101,252.583,251.5793,251.6275,286789.0
2021-04-22 09:50:00,260.73,260.87,260.02,260.13,278871.0,251.6275,251.7626,250.9423,251.0485,278871.0
2021-04-22 09:55:00,260.14,260.46,259.93,260.25,253380.0,251.0581,251.367,250.8555,251.1643,253380.0
2021-04-22 10:00:00,260.22,260.41,259.74,260.17,258294.0,251.1353,251.3187,250.6721,251.0871,258294.0
2021-04-22 10:05:00,260.21,260.55,260.18,260.47,170050.0,251.1257,251.4538,251.0967,251.3766,170050.0
2021-04-22 10:10:00,260.48,260.74,260.35,260.66,163267.0,251.3863,251.6372,251.2608,251.56,163267.0
2021-04-22 10:15:00,260.67,260.98,260.37,260.91,176085.0,251.5696,251.8688,251.2801,251.8012,176085.0
2021-04-22 10:20:00,260.91,261.17,260.84,261.02,146326.0,251.8012,252.0522,251.7337,251.9074,146326.0
2021-04-22 10:25:00,260.99,261.27,260.93,261.14,148741.0,251.8785,252.1487,251.8205,252.0232,148741.0
2021-04-22 10:30:00,261.16,261.36,261.1,261.11,195937.0,252.0425,252.2355,251.9846,251.9943,195937.0
2021-04-22 10:35:00,261.11,261.13,260.79,261.1,143290.0,251.9943,252.0136,251.6854,251.9846,143290.0
2021-04-22 10:40:00,261.09,261.52,261.07,261.42,166151.0,251.975,252.3899,251.9557,252.2934,166151.0
2021-04-22 10:45:00,261.43,261.67,261.4,261.52,124927.0,252.3031,252.5347,252.2741,252.3899,124927.0
2021-04-22 10:50:00,261.53,261.7,261.4,261.43,114485.0,252.3996,252.5637,252.2741,252.3031,114485.0
2021-04-22 10:55:00,261.42,261.42,261.0,261.12,149199.0,252.2934,252.2934,251.8881,252.0039,149199.0
2021-04-22 11:00:00,261.14,261.33,260.82,260.88,121669.0,252.0232,252.2066,251.7144,251.7723,121669.0
2021-04-22 11:05:00,260.84,261.14,260.83,261.04,115999.0,251.7337,252.0232,251.724,251.9267,115999.0
2021-04-22 11:10:00,261.05,261.05,260.6,260.78,107337.0,251.9364,251.9364,251.5021,251.6758,107337.0
2021-04-22 11:15:00,260.8,260.83,260.56,260.72,86889.0,251.6951,251.724,251.4635,251.6179,86889.0
2021-04-22 11:20:00,260.72,260.94,260.59,260.88,80554.0,251.6179,251.8302,251.4924,251.7723,80554.0
2021-04-22 11:25:00,260.89,261.09,260.6,260.6,139961.0,251.7819,251.975,251.5021,251.5021,139961.0
2021-04-22 11:30:00,260.62,260.86,260.49,260.76,135657.0,251.5214,251.753,251.3959,251.6565,135657.0
2021-04-22 11:35:00,260.78,260.9,260.6,260.66,114348.0,251.6758,251.7916,251.5021,251.56,114348.0
2021-04-22 11:40:00,260.65,260.7,260.43,260.5,88408.0,251.5503,251.5986,251.338,251.4056,88408.0
2021-04-22 11:45:00,260.5,260.51,260.37,260.47,88862.0,251.4056,251.4152,251.2801,251.3766,88862.0
2021-04-22 11:50:00,260.48,260.66,260.3,260.33,93073.0,251.3863,251.56,251.2125,251.2415,93073.0
2021-04-22 11:55:00,260.31,260.51,260.18,260.48,148869.0,251.2222,251.4152,251.0967,251.3863,148869.0
2021-04-22 12:00:00,260.49,260.62,260.33,260.53,95650.0,251.3959,251.5214,251.2415,251.4345,95650.0
2021-04-22 12:05:00,260.52,260.52,260.31,260.38,76952.0,251.4249,251.4249,251.2222,251.2897,76952.0
2021-04-22 12:10:00,260.39,260.49,260.32,260.41,88316.0,251.2994,251.3959,251.2318,251.3187,88316.0
2021-04-22 12:15:00,260.4,260.66,260.4,260.64,73489.0,251.309,251.56,251.309,251.5407,73489.0
2021-04-22 12:20:00,260.63,260.78,260.58,260.76,59015.0,251.531,251.6758,251.4828,251.6565,59015.0
2021-04-22 12:25:00,260.75,260.78,260.63,260.73,61920.0,251.6468,251.6758,251.531,251.6275,61920.0
2021-04-22 12:30:00,260.72,260.99,260.72,260.87,114837.0,251.6179,251.8785,251.6179,251.7626,114837.0
2021-04-22 12:35:00,260.87,260.99,260.87,260.98,87969.0,251.7626,251.8785,251.7626,251.8688,87969.0
2021-04-22 12:40:00,260.97,261.02,260.81,260.82,105270.0,251.8591,251.9074,251.7047,251.7144,105270.0
2021-04-22 12:45:00,260.82,260.88,260.79,260.85,54663.0,251.7144,251.7723,251.6854,251.7433,54663.0
2021-04-22 12:50:00,260.85,260.89,260.63,260.66,93582.0,251.7433,251.7819,251.531,251.56,93582.0
2021-04-22 12:55:00,260.68,260.88,260.62,260.81,102137.0,251.5793,251.7723,251.5214,251.7047,102137.0
2021-04-22 13:00:00,260.81,260.89,260.79,260.83,52917.0,251.7047,251.7819,251.6854,251.724,52917.0
2021-04-22 13:05:00,260.84,260.88,259.5,259.94,314794.0,251.7337,251.7723,250.4405,250.8651,314794.0
2021-04-22 13:10:00,259.95,259.95,258.93,259.54,344776.0,250.8748,250.8748,249.8904,250.4791,344776.0
2021-04-22 13:15:00,259.53,259.53,258.21,258.3,368929.0,250.4694,250.4694,249.1955,249.2824,368929.0
2021-04-22 13:20:00,258.27,258.85,258.12,258.68,273932.0,249.2534,249.8132,249.1086,249.6491,273932.0
2021-04-22 13:25:00,258.68,258.94,258.31,258.73,220893.0,249.6491,249.9,249.292,249.6974,220893.0
2021-04-22 13:30:00,258.74,258.86,258.17,258.63,255737.0,249.707,249.8228,249.1569,249.6008,255737.0
2021-04-22 13:35:00,258.64,258.65,257.57,257.8,397497.0,249.6105,249.6201,248.5778,248.7998,397497.0
2021-04-22 13:40:00,257.8,257.82,256.13,256.29,557526.0,248.7998,248.8191,247.1881,247.3425,557526.0
2021-04-22 13:45:00,256.34,256.8,256.1,256.43,310452.0,247.3908,247.8347,247.1592,247.4776,310452.0
2021-04-22 13:50:00,256.49,256.62,256.18,256.22,319453.0,247.5356,247.661,247.2364,247.275,319453.0
2021-04-22 13:55:00,256.21,256.33,255.7,255.97,507745.0,247.2653,247.3811,246.7731,247.0337,507745.0
2021-04-22 14:00:00,255.96,256.23,255.64,256.11,301419.0,247.0241,247.2846,246.7152,247.1688,301419.0
2021-04-22 14:05:00,256.08,256.55,255.83,256.25,303158.0,247.1399,247.5935,246.8986,247.3039,303158.0
2021-04-22 14:10:00,256.23,256.4,255.85,256.36,262734.0,247.2846,247.4487,246.9179,247.4101,262734.0
2021-04-22 14:15:00,256.36,256.4,256.0,256.32,212633.0,247.4101,247.4487,247.0627,247.3715,212633.0
2021-04-22 14:20:00,256.33,256.46,256.1,256.37,187532.0,247.3811,247.5066,247.1592,247.4197,187532.0
2021-04-22 14:25:00,256.37,257.0,256.24,257.0,251016.0,247.4197,248.0277,247.2943,248.0277,251016.0
2021-04-22 14:30:00,256.99,257.08,256.73,256.83,261390.0,248.0181,248.105,247.7672,247.8637,261390.0
2021-04-22 14:35:00,256.84,257.1,256.68,256.86,149436.0,247.8733,248.1243,247.7189,247.8926,149436.0
2021-04-22 14:40:00,256.84,256.97,256.73,256.95,158605.0,247.8733,247.9988,247.7672,247.9795,158605.0
2021-04-22 14:45:00,256.95,257.01,256.61,256.71,196369.0,247.9795,248.0374,247.6514,247.7479,196369.0
2021-04-22 14:50:00,256.73,256.87,256.43,256.6,151405.0,247.7672,247.9023,247.4776,247.6417,151405.0
2021-04-22 14:55:00,256.6,256.91,256.5,256.69,128278.0,247.6417,247.9409,247.5452,247.7286,128278.0
2021-04-22 15:00:00,256.69,257.02,256.58,256.85,121508.0,247.7286,248.047,247.6224,247.883,121508.0
2021-04-22 15:05:00,256.86,256.86,256.2,256.21,166482.0,247.8926,247.8926,247.2557,247.2653,166482.0
2021-04-22 15:10:00,256.24,256.34,256.18,256.22,121503.0,247.2943,247.3908,247.2364,247.275,121503.0
2021-04-22 15:15:00,256.25,256.39,255.95,256.38,196540.0,247.3039,247.439,247.0144,247.4294,196540.0
2021-04-22 15:20:00,256.39,256.58,256.26,256.29,258854.0,247.439,247.6224,247.3136,247.3425,258854.0
2021-04-22 15:25:00,256.3,256.53,256.21,256.51,150756.0,247.3522,247.5742,247.2653,247.5549,150756.0
2021-04-22 15:30:00,256.5,257.0,256.46,256.98,186081.0,247.5452,248.0277,247.5066,248.0084,186081.0
2021-04-22 15:35:00,256.98,257.23,256.88,257.09,224343.0,248.0084,248.2497,247.9119,248.1146,224343.0
2021-04-22 15:40:00,257.1,257.25,256.75,256.91,172873.0,248.1243,248.269,247.7865,247.9409,172873.0
2021-04-22 15:45:00,256.91,257.48,256.72,256.82,293760.0,247.9409,248.491,247.7575,247.854,293760.0
2021-04-22 15:50:00,256.81,257.31,256.75,256.93,358394.0,247.8444,248.3269,247.7865,247.9602,358394.0
2021-04-22 15:55:00,256.96,257.25,256.65,257.2,731576.0,247.9891,248.269,247.69,248.2208,731576.0
2021-04-23 09:30:00,257.88,258.52,257.67,258.01,538076.0,248.877,249.4947,248.6744,249.0025,538076.0
2021-04-23 09:35:00,257.99,258.11,257.27,258.06,239524.0,248.9832,249.099,248.2883,249.0507,239524.0
2021-04-23 09:40:00,258.08,258.39,257.55,257.68,126969.0,249.07,249.3692,248.5585,248.684,126969.0
2021-04-23 09:45:00,257.69,258.07,257.6,257.88,169597.0,248.6937,249.0604,248.6068,248.877,169597.0
2021-04-23 09:50:00,257.82,258.52,257.72,258.37,205949.0,248.8191,249.4947,248.7226,249.3499,205949.0
2021-04-23 09:55:00,258.38,258.67,258.38,258.5,146609.0,249.3596,249.6394,249.3596,249.4754,146609.0
2021-04-23 10:00:00,258.45,258.52,257.96,258.41,150542.0,249.4271,249.4947,248.9542,249.3885,150542.0
2021-04-23 10:05:00,258.36,258.8,258.27,258.75,110578.0,249.3403,249.7649,249.2534,249.7167,110578.0
2021-04-23 10:10:00,258.73,258.88,258.33,258.53,145750.0,249.6974,249.8421,249.3113,249.5043,145750.0
2021-04-23 10:15:00,258.54,258.61,258.3,258.44,160263.0,249.514,249.5815,249.2824,249.4175,160263.0
2021-04-23 10:20:00,258.41,258.75,258.32,258.42,139226.0,249.3885,249.7167,249.3017,249.3982,139226.0
2021-04-23 10:25:00,258.43,258.63,258.3,258.36,132894.0,249.4078,249.6008,249.2824,249.3403,132894.0
2021-04-23 10:30:00,258.4,258.9,258.14,258.9,181614.0,249.3789,249.8614,249.1279,249.8614,181614.0
2021-04-23 10:35:00,258.9,259.08,258.65,258.96,167983.0,249.8614,250.0351,249.6201,249.9193,167983.0
2021-04-23 10:40:00,258.96,259.26,258.96,259.16,136232.0,249.9193,250.2088,249.9193,250.1123,136232.0
2021-04-23 10:45:00,259.18,259.47,258.97,259.13,116616.0,250.1316,250.4115,249.929,250.0834,116616.0
2021-04-23 10:50:00,259.16,259.5,259.12,259.43,118820.0,250.1123,250.4405,250.0737,250.3729,118820.0
2021-04-23 10:55:00,259.41,259.85,259.41,259.81,197477.0,250.3536,250.7782,250.3536,250.7396,197477.0
2021-04-23 11:00:00,259.82,259.88,259.42,259.51,182650.0,250.7493,250.8072,250.3633,250.4501,182650.0
2021-04-23 11:05:00,259.51,259.59,259.31,259.5,146538.0,250.4501,250.5273,250.2571,250.4405,146538.0
2021-04-23 11:10:00,259.51,260.03,259.46,260.0,184047.0,250.4501,250.952,250.4019,250.923,184047.0
2021-04-23 11:15:00,260.0,260.27,260.0,260.14,168900.0,250.923,251.1836,250.923,251.0581,168900.0
2021-04-23 11:20:00,260.16,260.43,259.99,260.39,178745.0,251.0774,251.338,250.9134,251.2994,178745.0
2021-04-23 11:25:00,260.39,260.72,260.31,260.34,217444.0,251.2994,251.6179,251.2222,251.2511,217444.0
2021-04-23 11:30:00,260.37,260.63,260.26,260.33,147441.0,251.2801,251.531,251.1739,251.2415,147441.0
2021-04-23 11:35:00,260.34,260.6,260.29,260.55,142593.0,251.2511,251.5021,251.2029,251.4538,142593.0
2021-04-23 11:40:00,260.56,260.72,260.38,260.51,128930.0,251.4635,251.6179,251.2897,251.4152,128930.0
2021-04-23 11:45:00,260.5,260.81,260.44,260.73,221076.0,251.4056,251.7047,251.3477,251.6275,221076.0
2021-04-23 11:50:00,260.73,260.79,260.53,260.69,115812.0,251.6275,251.6854,251.4345,251.5889,115812.0
2021-04-23 11:55:00,260.72,260.77,260.45,260.47,134595.0,251.6179,251.6661,251.3573,251.3766,134595.0
2021-04-23 12:00:00,260.48,260.67,260.45,260.5,91181.0,251.3863,251.5696,251.3573,251.4056,91181.0
2021-04-23 12:05:00,260.51,260.65,260.36,260.57,111787.0,251.4152,251.5503,251.2704,251.4731,111787.0
2021-04-23 12:10:00,260.56,260.67,260.51,260.56,60277.0,251.4635,251.5696,251.4152,251.4635,60277.0
2021-04-23 12:15:00,260.58,260.63,260.47,260.55,145383.0,251.4828,251.531,251.3766,251.4538,145383.0
2021-04-23 12:20:00,260.56,260.69,260.48,260.66,100484.0,251.4635,251.5889,251.3863,251.56,100484.0
2021-04-23 12:25:00,260.65,260.89,260.6,260.89,134206.0,251.5503,251.7819,251.5021,251.7819,134206.0
2021-04-23 12:30:00,260.89,260.94,260.72,260.93,116935.0,251.7819,251.8302,251.6179,251.8205,116935.0
2021-04-23 12:35:00,260.93,261.03,260.67,260.69,134031.0,251.8205,251.9171,251.5696,251.5889,134031.0
2021-04-23 12:40:00,260.69,260.94,260.69,260.89,122536.0,251.5889,251.8302,251.5889,251.7819,122536.0
2021-04-23 12:45:00,260.89,261.33,260.87,261.27,199239.0,251.7819,252.2066,251.7626,252.1487,199239.0
2021-04-23 12:50:00,261.27,261.41,261.18,261.27,126741.0,252.1487,252.2838,252.0618,252.1487,126741.0
2021-04-23 12:55:00,261.25,261.26,260.99,261.1,108662.0,252.1294,252.139,251.8785,251.9846,108662.0
2021-04-23 13:00:00,261.11,261.16,260.94,260.94,68026.0,251.9943,252.0425,251.8302,251.8302,68026.0
2021-04-23 13:05:00,260.94,261.18,260.91,261.07,116542.0,251.8302,252.0618,251.8012,251.9557,116542.0
2021-04-23 13:10:00,261.08,261.16,260.91,260.95,80570.0,251.9653,252.0425,251.8012,251.8398,80570.0
2021-04-23 13:15:00,260.97,261.02,260.79,260.8,109561.0,251.8591,251.9074,251.6854,251.6951,109561.0
2021-04-23 13:20:00,260.79,260.79,260.51,260.52,118282.0,251.6854,251.6854,251.4152,251.4249,118282.0
2021-04-23 13:25:00,260.54,260.55,260.2,260.32,152592.0,251.4442,251.4538,251.116,251.2318,152592.0
2021-04-23 13:30:00,260.33,260.77,260.33,260.75,94378.0,251.2415,251.6661,251.2415,251.6468,94378.0
2021-04-23 13:35:00,260.75,260.85,260.69,260.78,90423.0,251.6468,251.7433,251.5889,251.6758,90423.0
2021-04-23 13:40:00,260.78,260.98,260.71,260.74,92237.0,251.6758,251.8688,251.6082,251.6372,92237.0
2021-04-23 13:45:00,260.73,260.93,260.73,260.87,80795.0,251.6275,251.8205,251.6275,251.7626,80795.0
2021-04-23 13:50:00,260.87,260.91,260.78,260.88,53666.0,251.7626,251.8012,251.6758,251.7723,53666.0
2021-04-23 13:55:00,260.88,260.97,260.78,260.81,79344.0,251.7723,251.8591,251.6758,251.7047,79344.0
2021-04-23 14:00:00,260.8,260.85,260.7,260.78,115630.0,251.6951,251.7433,251.5986,251.6758,115630.0
2021-04-23 14:05:00,260.79,260.95,260.74,260.93,115996.0,251.6854,251.8398,251.6372,251.8205,115996.0
2021-04-23 14:10:00,260.92,260.99,260.83,260.83,62667.0,251.8109,251.8785,251.724,251.724,62667.0
2021-04-23 14:15:00,260.82,260.89,260.76,260.81,62518.0,251.7144,251.7819,251.6565,251.7047,62518.0
2021-04-23 14:20:00,260.82,260.87,260.71,260.76,79477.0,251.7144,251.7626,251.6082,251.6565,79477.0
2021-04-23 14:25:00,260.76,260.93,260.67,260.91,113674.0,251.6565,251.8205,251.5696,251.8012,113674.0
2021-04-23 14:30:00,260.91,260.98,260.82,260.86,67698.0,251.8012,251.8688,251.7144,251.753,67698.0
2021-04-23 14:35:00,260.85,261.06,260.75,260.99,149767.0,251.7433,251.946,251.6468,251.8785,149767.0
2021-04-23 14:40:00,261.0,261.04,260.9,260.96,111632.0,251.8881,251.9267,251.7916,251.8495,111632.0
2021-04-23 14:45:00,260.99,260.99,260.86,260.93,55721.0,251.8785,251.8785,251.753,251.8205,55721.0
2021-04-23 14:50:00,260.92,261.12,260.92,261.09,125396.0,251.8109,252.0039,251.8109,251.975,125396.0
2021-04-23 14:55:00,261.09,261.21,261.0,261.02,136861.0,251.975,252.0908,251.8881,251.9074,136861.0
2021-04-23 15:00:00,261.03,261.07,260.81,260.86,174210.0,251.9171,251.9557,251.7047,251.753,174210.0
2021-04-23 15:05:00,260.85,260.96,260.74,260.75,140932.0,251.7433,251.8495,251.6372,251.6468,140932.0
2021-04-23 15:10:00,260.75,260.88,260.68,260.81,167003.0,251.6468,251.7723,251.5793,251.7047,167003.0
2021-04-23 15:15:00,260.81,260.84,260.69,260.71,129340.0,251.7047,251.7337,251.5889,251.6082,129340.0
2021-04-23 15:20:00,260.72,260.96,260.7,260.88,152063.0,251.6179,251.8495,251.5986,251.7723,152063.0
2021-04-23 15:25:00,260.88,261.03,260.83,261.01,157141.0,251.7723,251.9171,251.724,251.8978,157141.0
2021-04-23 15:30:00,261.01,261.4,260.98,261.38,232301.0,251.8978,252.2741,251.8688,252.2548,232301.0
2021-04-23 15:35:00,261.38,261.51,261.37,261.44,299301.0,252.2548,252.3803,252.2452,252.3127,299301.0
2021-04-23 15:40:00,261.46,261.51,261.09,261.11,247385.0,252.332,252.3803,251.975,251.9943,247385.0
2021-04-23 15:45:00,261.1,261.14,260.92,261.1,271100.0,251.9846,252.0232,251.8109,251.9846,271100.0
2021-04-23 15:50:00,261.1,261.25,260.8,261.18,560037.0,251.9846,252.1294,251.6951,252.0618,560037.0
2021-04-23 15:55:00,261.18,261.26,260.81,261.14,1191927.0,252.0618,252.139,251.7047,252.0232,1191927.0
2021-04-26 09:30:00,261.65,262.44,261.19,261.2,1027568.0,252.5154,253.2778,252.0715,252.0811,1027568.0
2021-04-26 09:35:00,261.24,261.37,260.78,261.28,341032.0,252.1197,252.2452,251.6758,252.1583,341032.0
2021-04-26 09:40:00,261.27,261.99,261.19,261.52,327205.0,252.1487,252.8435,252.0715,252.3899,327205.0
2021-04-26 09:45:00,261.56,261.6,260.97,261.12,202329.0,252.4286,252.4672,251.8591,252.0039,202329.0
2021-04-26 09:50:00,261.14,261.27,260.68,261.11,234372.0,252.0232,252.1487,251.5793,251.9943,234372.0
2021-04-26 09:55:00,261.15,261.43,260.17,261.33,271763.0,252.0329,252.3031,251.0871,252.2066,271763.0
2021-04-26 10:00:00,261.29,261.49,261.08,261.11,194276.0,252.168,252.361,251.9653,251.9943,194276.0
2021-04-26 10:05:00,261.1,261.6,261.1,261.55,183161.0,251.9846,252.4672,251.9846,252.4189,183161.0
2021-04-26 10:10:00,261.54,261.62,261.29,261.3,154066.0,252.4092,252.4865,252.168,252.1776,154066.0
2021-04-26 10:15:00,261.3,261.55,260.99,261.23,189000.0,252.1776,252.4189,251.8785,252.1101,189000.0
2021-04-26 10:20:00,261.25,261.8,261.19,261.28,239275.0,252.1294,252.6602,252.0715,252.1583,239275.0
2021-04-26 10:25:00,261.29,261.3,260.91,261.02,196093.0,252.168,252.1776,251.8012,251.9074,196093.0
2021-04-26 10:30:00,261.02,261.12,260.61,260.66,218114.0,251.9074,252.0039,251.5117,251.56,218114.0
2021-04-26 10:35:00,260.66,260.96,260.42,260.95,180864.0,251.56,251.8495,251.3283,251.8398,180864.0
2021-04-26 10:40:00,260.96,261.2,260.9,261.02,156149.0,251.8495,252.0811,251.7916,251.9074,156149.0
2021-04-26 10:45:00,261.03,261.25,260.92,261.24,147967.0,251.9171,252.1294,251.8109,252.1197,147967.0
2021-04-26 10:50:00,261.2,261.32,260.88,260.88,156056.0,252.0811,252.1969,251.7723,251.7723,156056.0
2021-04-26 10:55:00,260.89,261.02,260.76,260.77,115688.0,251.7819,251.9074,251.6565,251.6661,115688.0
2021-04-26 11:00:00,260.77,261.35,260.77,261.22,235424.0,251.6661,252.2259,251.6661,252.1004,235424.0
2021-04-26 11:05:00,261.21,261.33,261.14,261.29,110690.0,252.0908,252.2066,252.0232,252.168,110690.0
2021-04-26 11:10:00,261.3,261.55,261.24,261.46,108910.0,252.1776,252.4189,252.1197,252.332,108910.0
2021-04-26 11:15:00,261.47,261.5,261.3,261.35,88088.0,252.3417,252.3706,252.1776,252.2259,88088.0
2021-04-26 11:20:00,261.35,261.6,261.35,261.53,99617.0,252.2259,252.4672,252.2259,252.3996,99617.0
2021-04-26 11:25:00,261.54,261.57,261.25,261.28,85979.0,252.4092,252.4382,252.1294,252.1583,85979.0
2021-04-26 11:30:00,261.27,261.33,261.13,261.2,108268.0,252.1487,252.2066,252.0136,252.0811,108268.0
2021-04-26 11:35:00,261.2,261.37,261.2,261.3,91945.0,252.0811,252.2452,252.0811,252.1776,91945.0
2021-04-26 11:40:00,261.28,261.4,261.28,261.31,113316.0,252.1583,252.2741,252.1583,252.1873,113316.0
2021-04-26 11:45:00,261.32,261.45,261.25,261.3,84400.0,252.1969,252.3224,252.1294,252.1776,84400.0
2021-04-26 11:50:00,261.3,261.33,261.16,261.29,113852.0,252.1776,252.2066,252.0425,252.168,113852.0
2021-04-26 11:55:00,261.28,261.3,260.96,261.05,159975.0,252.1583,252.1776,251.8495,251.9364,159975.0
2021-04-26 12:00:00,261.06,261.17,260.91,261.14,101859.0,251.946,252.0522,251.8012,252.0232,101859.0
2021-04-26 12:05:00,261.13,261.2,260.87,261.0,111804.0,252.0136,252.0811,251.7626,251.8881,111804.0
2021-04-26 12:10:00,260.99,261.1,260.91,260.98,119469.0,251.8785,251.9846,251.8012,251.8688,119469.0
2021-04-26 12:15:00,260.98,261.24,260.88,261.22,92764.0,251.8688,252.1197,251.7723,252.1004,92764.0
2021-04-26 12:20:00,261.21,261.3,261.19,261.28,109330.0,252.0908,252.1776,252.0715,252.1583,109330.0
2021-04-26 12:25:00,261.27,261.29,261.04,261.14,95773.0,252.1487,252.168,251.9267,252.0232,95773.0
2021-04-26 12:30:00,261.15,261.39,261.11,261.34,130110.0,252.0329,252.2645,251.9943,252.2162,130110.0
2021-04-26 12:35:00,261.36,261.4,261.16,261.25,76281.0,252.2355,252.2741,252.0425,252.1294,76281.0
2021-04-26 12:40:00,261.23,261.33,261.17,261.3,52671.0,252.1101,252.2066,252.0522,252.1776,52671.0
2021-04-26 12:45:00,261.3,261.39,261.29,261.33,66461.0,252.1776,252.2645,252.168,252.2066,66461.0
2021-04-26 12:50:00,261.32,261.33,261.19,261.29,73772.0,252.1969,252.2066,252.0715,252.168,73772.0
2021-04-26 12:55:00,261.29,261.33,261.16,261.16,73217.0,252.168,252.2066,252.0425,252.0425,73217.0
2021-04-26 13:00:00,261.18,261.26,261.13,261.19,72727.0,252.0618,252.139,252.0136,252.0715,72727.0
2021-04-26 13:05:00,261.19,261.23,261.1,261.2,56994.0,252.0715,252.1101,251.9846,252.0811,56994.0
2021-04-26 13:10:00,261.2,261.45,261.18,261.35,79459.0,252.0811,252.3224,252.0618,252.2259,79459.0
2021-04-26 13:15:00,261.35,261.44,261.24,261.25,96821.0,252.2259,252.3127,252.1197,252.1294,96821.0
2021-04-26 13:20:00,261.23,261.29,261.06,261.29,88501.0,252.1101,252.168,251.946,252.168,88501.0
2021-04-26 13:25:00,261.28,261.3,261.08,261.22,76888.0,252.1583,252.1776,251.9653,252.1004,76888.0
2021-04-26 13:30:00,261.22,261.3,261.12,261.13,97068.0,252.1004,252.1776,252.0039,252.0136,97068.0
2021-04-26 13:35:00,261.13,261.24,261.1,261.21,79605.0,252.0136,252.1197,251.9846,252.0908,79605.0
2021-04-26 13:40:00,261.19,261.23,261.14,261.15,72073.0,252.0715,252.1101,252.0232,252.0329,72073.0
2021-04-26 13:45:00,261.16,261.44,261.16,261.4,89394.0,252.0425,252.3127,252.0425,252.2741,89394.0
2021-04-26 13:50:00,261.4,261.43,261.25,261.26,89523.0,252.2741,252.3031,252.1294,252.139,89523.0
2021-04-26 13:55:00,261.27,261.36,261.25,261.27,72078.0,252.1487,252.2355,252.1294,252.1487,72078.0
2021-04-26 14:00:00,261.27,261.31,261.16,261.18,107990.0,252.1487,252.1873,252.0425,252.0618,107990.0
2021-04-26 14:05:00,261.18,261.38,261.17,261.33,69779.0,252.0618,252.2548,252.0522,252.2066,69779.0
2021-04-26 14:10:00,261.32,261.44,261.29,261.36,94821.0,252.1969,252.3127,252.168,252.2355,94821.0
2021-04-26 14:15:00,261.36,261.5,261.31,261.5,62374.0,252.2355,252.3706,252.1873,252.3706,62374.0
2021-04-26 14:20:00,261.5,261.57,261.43,261.43,79311.0,252.3706,252.4382,252.3031,252.3031,79311.0
2021-04-26 14:25:00,261.44,261.47,261.3,261.36,109985.0,252.3127,252.3417,252.1776,252.2355,109985.0
2021-04-26 14:30:00,261.38,261.64,261.37,261.64,129129.0,252.2548,252.5058,252.2452,252.5058,129129.0
2021-04-26 14:35:00,261.63,261.77,261.61,261.76,109414.0,252.4961,252.6312,252.4768,252.6216,109414.0
2021-04-26 14:40:00,261.77,261.86,261.65,261.8,170042.0,252.6312,252.7181,252.5154,252.6602,170042.0
2021-04-26 14:45:00,261.8,262.0,261.8,261.99,119474.0,252.6602,252.8532,252.6602,252.8435,119474.0
2021-04-26 14:50:00,262.0,262.0,261.77,261.87,137051.0,252.8532,252.8532,252.6312,252.7277,137051.0
2021-04-26 14:55:00,261.87,261.93,261.81,261.87,87951.0,252.7277,252.7856,252.6698,252.7277,87951.0
2021-04-26 15:00:00,261.87,261.9,261.7,261.85,114236.0,252.7277,252.7567,252.5637,252.7084,114236.0
2021-04-26 15:05:00,261.86,261.9,261.7,261.79,97785.0,252.7181,252.7567,252.5637,252.6505,97785.0
2021-04-26 15:10:00,261.79,261.9,261.73,261.85,105432.0,252.6505,252.7567,252.5926,252.7084,105432.0
2021-04-26 15:15:00,261.85,261.99,261.81,261.91,122859.0,252.7084,252.8435,252.6698,252.7663,122859.0
2021-04-26 15:20:00,261.92,261.98,261.79,261.82,97197.0,252.776,252.8339,252.6505,252.6795,97197.0
2021-04-26 15:25:00,261.83,261.87,261.31,261.37,217701.0,252.6891,252.7277,252.1873,252.2452,217701.0
2021-04-26 15:30:00,261.38,261.52,261.2,261.39,230118.0,252.2548,252.3899,252.0811,252.2645,230118.0
2021-04-26 15:35:00,261.4,261.64,261.4,261.47,156740.0,252.2741,252.5058,252.2741,252.3417,156740.0
2021-04-26 15:40:00,261.46,261.56,261.32,261.42,219549.0,252.332,252.4286,252.1969,252.2934,219549.0
2021-04-26 15:45:00,261.4,261.46,260.99,261.1,283797.0,252.2741,252.332,251.8785,251.9846,283797.0
2021-04-26 15:50:00,261.1,261.48,261.0,261.37,326246.0,251.9846,252.3513,251.8881,252.2452,326246.0
2021-04-26 15:55:00,261.38,261.8,261.1,261.51,683038.0,252.2548,252.6602,251.9846,252.3803,683038.0
2021-04-27 09:30:00,261.51,261.88,260.33,260.89,882772.0,252.3803,252.7374,251.2415,251.7819,882772.0
2021-04-27 09:35:00,260.9,261.24,260.69,260.93,468735.0,251.7916,252.1197,251.5889,251.8205,468735.0
2021-04-27 09:40:00,260.92,261.23,260.61,260.99,334056.0,251.8109,252.1101,251.5117,251.8785,334056.0
2021-04-27 09:45:00,260.99,261.24,260.7,260.75,209275.0,251.8785,252.1197,251.5986,251.6468,209275.0
2021-04-27 09:50:00,260.73,260.88,260.15,260.42,336651.0,251.6275,251.7723,251.0678,251.3283,336651.0
2021-04-27 09:55:00,260.42,260.75,260.29,260.73,209109.0,251.3283,251.6468,251.2029,251.6275,209109.0
2021-04-27 10:00:00,260.73,260.75,260.24,260.55,247811.0,251.6275,251.6468,251.1546,251.4538,247811.0
2021-04-27 10:05:00,260.54,260.8,260.45,260.58,152081.0,251.4442,251.6951,251.3573,251.4828,152081.0
2021-04-27 10:10:00,260.59,260.77,260.48,260.6,121080.0,251.4924,251.6661,251.3863,251.5021,121080.0
2021-04-27 10:15:00,260.6,260.68,260.12,260.65,271312.0,251.5021,251.5793,251.0388,251.5503,271312.0
2021-04-27 10:20:00,260.65,261.08,260.52,261.06,193777.0,251.5503,251.9653,251.4249,251.946,193777.0
2021-04-27 10:25:00,261.04,261.62,260.94,261.6,271165.0,251.9267,252.4865,251.8302,252.4672,271165.0
2021-04-27 10:30:00,261.6,261.71,261.4,261.67,257382.0,252.4672,252.5733,252.2741,252.5347,257382.0
2021-04-27 10:35:00,261.68,261.7,260.91,260.95,272144.0,252.5444,252.5637,251.8012,251.8398,272144.0
2021-04-27 10:40:00,260.94,261.07,260.72,260.79,168020.0,251.8302,251.9557,251.6179,251.6854,168020.0
2021-04-27 10:45:00,260.8,260.96,260.65,260.92,171867.0,251.6951,251.8495,251.5503,251.8109,171867.0
2021-04-27 10:50:00,260.92,260.93,260.56,260.65,177229.0,251.8109,251.8205,251.4635,251.5503,177229.0
2021-04-27 10:55:00,260.64,260.9,260.6,260.62,142698.0,251.5407,251.7916,251.5021,251.5214,142698.0
2021-04-27 11:00:00,260.63,260.75,260.43,260.52,147215.0,251.531,251.6468,251.338,251.4249,147215.0
2021-04-27 11:05:00,260.53,260.82,260.45,260.69,140000.0,251.4345,251.7144,251.3573,251.5889,140000.0
2021-04-27 11:10:00,260.69,261.04,260.65,260.82,198154.0,251.5889,251.9267,251.5503,251.7144,198154.0
2021-04-27 11:15:00,260.82,261.01,260.53,260.62,160669.0,251.7144,251.8978,251.4345,251.5214,160669.0
2021-04-27 11:20:00,260.61,260.79,260.46,260.75,121748.0,251.5117,251.6854,251.367,251.6468,121748.0
2021-04-27 11:25:00,260.76,260.98,260.75,260.87,167856.0,251.6565,251.8688,251.6468,251.7626,167856.0
2021-04-27 11:30:00,260.88,260.95,260.8,260.92,85486.0,251.7723,251.8398,251.6951,251.8109,85486.0
2021-04-27 11:35:00,260.92,260.95,260.81,260.89,116316.0,251.8109,251.8398,251.7047,251.7819,116316.0
2021-04-27 11:40:00,260.89,261.07,260.81,261.02,86714.0,251.7819,251.9557,251.7047,251.9074,86714.0
2021-04-27 11:45:00,261.03,261.03,260.7,260.73,92368.0,251.9171,251.9171,251.5986,251.6275,92368.0
2021-04-27 11:50:00,260.73,261.12,260.72,261.12,113086.0,251.6275,252.0039,251.6179,252.0039,113086.0
2021-04-27 11:55:00,261.13,261.19,260.94,260.98,81063.0,252.0136,252.0715,251.8302,251.8688,81063.0
2021-04-27 12:00:00,260.97,261.25,260.94,261.18,117283.0,251.8591,252.1294,251.8302,252.0618,117283.0
2021-04-27 12:05:00,261.18,261.47,261.09,261.16,292570.0,252.0618,252.3417,251.975,252.0425,292570.0
2021-04-27 12:10:00,261.16,261.19,260.7,261.01,129572.0,252.0425,252.0715,251.5986,251.8978,129572.0
2021-04-27 12:15:00,261.0,261.1,260.91,261.05,120594.0,251.8881,251.9846,251.8012,251.9364,120594.0
2021-04-27 12:20:00,261.06,261.13,260.6,260.8,172702.0,251.946,252.0136,251.5021,251.6951,172702.0
2021-04-27 12:25:00,260.8,261.19,260.8,261.12,141845.0,251.6951,252.0715,251.6951,252.0039,141845.0
2021-04-27 12:30:00,261.12,261.31,261.11,261.28,112329.0,252.0039,252.1873,251.9943,252.1583,112329.0
2021-04-27 12:35:00,261.29,261.39,261.15,261.32,114565.0,252.168,252.2645,252.0329,252.1969,114565.0
2021-04-27 12:40:00,261.33,261.59,261.33,261.56,182889.0,252.2066,252.4575,252.2066,252.4286,182889.0
2021-04-27 12:45:00,261.59,261.63,261.35,261.37,141467.0,252.4575,252.4961,252.2259,252.2452,141467.0
2021-04-27 12:50:00,261.38,261.53,261.27,261.38,206798.0,252.2548,252.3996,252.1487,252.2548,206798.0
2021-04-27 12:55:00,261.38,261.44,261.12,261.14,127792.0,252.2548,252.3127,252.0039,252.0232,127792.0
2021-04-27 13:00:00,261.15,261.31,261.06,261.08,121609.0,252.0329,252.1873,251.946,251.9653,121609.0
2021-04-27 13:05:00,261.08,261.28,261.03,261.23,154768.0,251.9653,252.1583,251.9171,252.1101,154768.0
2021-04-27 13:10:00,261.21,261.23,261.04,261.07,81382.0,252.0908,252.1101,251.9267,251.9557,81382.0
2021-04-27 13:15:00,261.06,261.18,261.0,261.12,104308.0,251.946,252.0618,251.8881,252.0039,104308.0
2021-04-27 13:20:00,261.1,261.22,261.07,261.22,60281.0,251.9846,252.1004,251.9557,252.1004,60281.0
2021-04-27 13:25:00,261.22,261.3,261.1,261.18,66868.0,252.1004,252.1776,251.9846,252.0618,66868.0
2021-04-27 13:30:00,261.18,261.33,261.17,261.32,111565.0,252.0618,252.2066,252.0522,252.1969,111565.0
2021-04-27 13:35:00,261.32,261.51,261.24,261.45,150525.0,252.1969,252.3803,252.1197,252.3224,150525.0
2021-04-27 13:40:00,261.47,261.57,261.39,261.51,156060.0,252.3417,252.4382,252.2645,252.3803,156060.0
2021-04-27 13:45:00,261.51,261.52,261.24,261.33,154561.0,252.3803,252.3899,252.1197,252.2066,154561.0
2021-04-27 13:50:00,261.33,261.53,261.27,261.47,105646.0,252.2066,252.3996,252.1487,252.3417,105646.0
2021-04-27 13:55:00,261.48,261.57,261.35,261.4,107008.0,252.3513,252.4382,252.2259,252.2741,107008.0
2021-04-27 14:00:00,261.4,261.42,261.17,261.19,144225.0,252.2741,252.2934,252.0522,252.0715,144225.0
2021-04-27 14:05:00,261.2,261.42,261.2,261.35,110508.0,252.0811,252.2934,252.0811,252.2259,110508.0
2021-04-27 14:10:00,261.35,261.43,261.2,261.3,93808.0,252.2259,252.3031,252.0811,252.1776,93808.0
2021-04-27 14:15:00,261.29,261.57,261.23,261.56,126297.0,252.168,252.4382,252.1101,252.4286,126297.0
2021-04-27 14:20:00,261.56,261.68,261.03,261.49,185484.0,252.4286,252.5444,251.9171,252.361,185484.0
2021-04-27 14:25:00,261.5,261.68,261.48,261.66,118643.0,252.3706,252.5444,252.3513,252.5251,118643.0
2021-04-27 14:30:00,261.66,261.84,261.62,261.81,143877.0,252.5251,252.6988,252.4865,252.6698,143877.0
2021-04-27 14:35:00,261.8,262.24,261.75,262.19,368969.0,252.6602,253.0848,252.6119,253.0366,368969.0
2021-04-27 14:40:00,262.2,262.4,262.17,262.19,282871.0,253.0462,253.2392,253.0173,253.0366,282871.0
2021-04-27 14:45:00,262.2,262.21,261.88,261.97,263242.0,253.0462,253.0559,252.7374,252.8242,263242.0
2021-04-27 14:50:00,261.96,261.98,261.73,261.82,216252.0,252.8146,252.8339,252.5926,252.6795,216252.0
2021-04-27 14:55:00,261.82,261.98,261.65,261.9,200631.0,252.6795,252.8339,252.5154,252.7567,200631.0
2021-04-27 15:00:00,261.91,261.91,261.74,261.81,143610.0,252.7663,252.7663,252.6023,252.6698,143610.0
2021-04-27 15:05:00,261.8,261.8,261.52,261.62,164576.0,252.6602,252.6602,252.3899,252.4865,164576.0
2021-04-27 15:10:00,261.63,262.05,261.61,262.03,144952.0,252.4961,252.9014,252.4768,252.8821,144952.0
2021-04-27 15:15:00,262.04,262.06,261.7,261.99,286095.0,252.8918,252.9111,252.5637,252.8435,286095.0
2021-04-27 15:20:00,261.99,262.11,261.82,262.11,177002.0,252.8435,252.9593,252.6795,252.9593,177002.0
2021-04-27 15:25:00,262.1,262.17,261.9,262.07,187489.0,252.9497,253.0173,252.7567,252.9207,187489.0
2021-04-27 15:30:00,262.07,262.35,261.94,262.32,238225.0,252.9207,253.191,252.7953,253.162,238225.0
2021-04-27 15:35:00,262.32,262.68,262.11,262.66,275137.0,253.162,253.5094,252.9593,253.4901,275137.0
2021-04-27 15:40:00,262.66,262.92,262.58,262.92,314698.0,253.4901,253.7411,253.4129,253.7411,314698.0
2021-04-27 15:45:00,262.93,262.94,262.12,262.7,417130.0,253.7507,253.7604,252.969,253.5288,417130.0
2021-04-27 15:50:00,262.7,263.19,262.52,262.75,668818.0,253.5288,254.0016,253.355,253.577,668818.0
2021-04-27 15:55:00,262.76,262.88,261.71,262.19,960183.0,253.5867,253.7025,252.5733,253.0366,960183.0
2021-04-28 09:30:00,256.08,256.54,255.11,255.23,2687127.0,247.1399,247.5838,246.2037,246.3195,2687127.0
2021-04-28 09:35:00,255.2,255.23,254.45,254.75,1160273.0,246.2906,246.3195,245.5668,245.8563,1160273.0
2021-04-28 09:40:00,254.72,255.46,253.46,253.56,1164594.0,245.8273,246.5415,244.6113,244.7078,1164594.0
2021-04-28 09:45:00,253.5,254.08,253.41,253.61,1000294.0,244.6499,245.2097,244.5631,244.7561,1000294.0
2021-04-28 09:50:00,253.61,254.18,253.1,254.16,1001310.0,244.7561,245.3062,244.2639,245.2869,1001310.0
2021-04-28 09:55:00,254.16,254.74,254.07,254.67,897108.0,245.2869,245.8466,245.2,245.7791,897108.0
2021-04-28 10:00:00,254.66,254.8,254.31,254.46,703525.0,245.7694,245.9046,245.4317,245.5764,703525.0
2021-04-28 10:05:00,254.48,254.81,254.15,254.46,495216.0,245.5957,245.9142,245.2772,245.5764,495216.0
2021-04-28 10:10:00,254.46,254.75,253.86,254.75,680673.0,245.5764,245.8563,244.9974,245.8563,680673.0
2021-04-28 10:15:00,254.75,254.9,254.15,254.22,737467.0,245.8563,246.0011,245.2772,245.3448,737467.0
2021-04-28 10:20:00,254.21,254.34,253.86,253.88,512105.0,245.3351,245.4606,244.9974,245.0167,512105.0
2021-04-28 10:25:00,253.89,254.05,253.67,253.92,481561.0,245.0263,245.1807,244.814,245.0553,481561.0
2021-04-28 10:30:00,253.92,254.13,253.68,253.73,405477.0,245.0553,245.2579,244.8237,244.8719,405477.0
2021-04-28 10:35:00,253.74,254.17,253.55,253.9,481397.0,244.8816,245.2965,244.6982,245.036,481397.0
2021-04-28 10:40:00,253.89,254.14,253.77,253.83,357841.0,245.0263,245.2676,244.9105,244.9684,357841.0
2021-04-28 10:45:00,253.83,253.97,253.58,253.78,365831.0,244.9684,245.1035,244.7271,244.9202,365831.0
2021-04-28 10:50:00,253.78,253.89,253.63,253.71,252964.0,244.9202,245.0263,244.7754,244.8526,252964.0
2021-04-28 10:55:00,253.71,253.75,253.54,253.68,255212.0,244.8526,244.8912,244.6885,244.8237,255212.0
2021-04-28 11:00:00,253.68,253.79,253.61,253.66,271135.0,244.8237,244.9298,244.7561,244.8044,271135.0
2021-04-28 11:05:00,253.65,253.97,253.55,253.92,352453.0,244.7947,245.1035,244.6982,245.0553,352453.0
2021-04-28 11:10:00,253.92,254.48,253.92,254.42,486358.0,245.0553,245.5957,245.0553,245.5378,486358.0
2021-04-28 11:15:00,254.41,254.55,254.23,254.3,432210.0,245.5282,245.6633,245.3545,245.422,432210.0
2021-04-28 11:20:00,254.28,254.39,254.2,254.24,259399.0,245.4027,245.5089,245.3255,245.3641,259399.0
2021-04-28 11:25:00,254.25,254.4,254.1,254.16,224195.0,245.3738,245.5185,245.229,245.2869,224195.0
2021-04-28 11:30:00,254.16,254.24,253.8,253.9,339373.0,245.2869,245.3641,244.9395,245.036,339373.0
2021-04-28 11:35:00,253.93,253.96,253.7,253.7,358214.0,245.0649,245.0939,244.843,244.843,358214.0
2021-04-28 11:40:00,253.7,253.7,253.33,253.34,419946.0,244.843,244.843,244.4859,244.4955,419946.0
2021-04-28 11:45:00,253.34,253.52,253.08,253.27,467282.0,244.4955,244.6692,244.2446,244.428,467282.0
2021-04-28 11:50:00,253.26,253.33,253.09,253.15,319998.0,244.4183,244.4859,244.2543,244.3122,319998.0
2021-04-28 11:55:00,253.15,253.3,253.08,253.09,269721.0,244.3122,244.4569,244.2446,244.2543,269721.0
2021-04-28 12:00:00,253.08,253.53,252.95,253.19,460387.0,244.2446,244.6789,244.1191,244.3508,460387.0
2021-04-28 12:05:00,253.21,253.55,253.18,253.46,237747.0,244.3701,244.6982,244.3411,244.6113,237747.0
2021-04-28 12:10:00,253.47,253.47,253.1,253.26,200049.0,244.621,244.621,244.2639,244.4183,200049.0
2021-04-28 12:15:00,253.26,253.92,253.25,253.9,637127.0,244.4183,245.0553,244.4087,245.036,637127.0
2021-04-28 12:20:00,253.88,253.96,253.73,253.92,316325.0,245.0167,245.0939,244.8719,245.0553,316325.0
2021-04-28 12:25:00,253.92,253.97,253.8,253.83,194498.0,245.0553,245.1035,244.9395,244.9684,194498.0
2021-04-28 12:30:00,253.83,253.9,253.71,253.77,158254.0,244.9684,245.036,244.8526,244.9105,158254.0
2021-04-28 12:35:00,253.77,254.07,253.61,254.03,263679.0,244.9105,245.2,244.7561,245.1614,263679.0
2021-04-28 12:40:00,254.03,254.43,254.01,254.3,380780.0,245.1614,245.5475,245.1421,245.422,380780.0
2021-04-28 12:45:00,254.3,254.54,254.25,254.51,279170.0,245.422,245.6536,245.3738,245.6247,279170.0
2021-04-28 12:50:00,254.51,254.77,254.48,254.64,315820.0,245.6247,245.8756,245.5957,245.7501,315820.0
2021-04-28 12:55:00,254.63,254.91,254.6,254.84,294073.0,245.7405,246.0107,245.7115,245.9432,294073.0
2021-04-28 13:00:00,254.82,254.99,254.7,254.95,332792.0,245.9239,246.0879,245.808,246.0493,332792.0
2021-04-28 13:05:00,254.94,255.23,254.93,255.05,378279.0,246.0397,246.3195,246.03,246.1458,378279.0
2021-04-28 13:10:00,255.05,255.11,254.81,254.82,259857.0,246.1458,246.2037,245.9142,245.9239,259857.0
2021-04-28 13:15:00,254.81,254.92,254.67,254.69,246600.0,245.9142,246.0204,245.7791,245.7984,246600.0
2021-04-28 13:20:00,254.69,254.83,254.58,254.72,189228.0,245.7984,245.9335,245.6922,245.8273,189228.0
2021-04-28 13:25:00,254.73,254.73,254.46,254.5,195597.0,245.837,245.837,245.5764,245.615,195597.0
2021-04-28 13:30:00,254.5,254.65,254.39,254.54,187019.0,245.615,245.7598,245.5089,245.6536,187019.0
2021-04-28 13:35:00,254.55,254.65,254.19,254.26,216718.0,245.6633,245.7598,245.3158,245.3834,216718.0
2021-04-28 13:40:00,254.26,254.43,254.2,254.28,170569.0,245.3834,245.5475,245.3255,245.4027,170569.0
2021-04-28 13:45:00,254.28,254.44,254.13,254.36,138314.0,245.4027,245.5571,245.2579,245.4799,138314.0
2021-04-28 13:50:00,254.36,254.36,254.11,254.24,150681.0,245.4799,245.4799,245.2386,245.3641,150681.0
2021-04-28 13:55:00,254.23,254.41,254.19,254.25,169194.0,245.3545,245.5282,245.3158,245.3738,169194.0
2021-04-28 14:00:00,254.24,254.94,254.0,254.64,373929.0,245.3641,246.0397,245.1325,245.7501,373929.0
2021-04-28 14:05:00,254.67,254.77,254.4,254.61,186648.0,245.7791,245.8756,245.5185,245.7212,186648.0
2021-04-28 14:10:00,254.58,254.65,254.23,254.35,172560.0,245.6922,245.7598,245.3545,245.4703,172560.0
2021-04-28 14:15:00,254.35,254.51,254.2,254.41,184789.0,245.4703,245.6247,245.3255,245.5282,184789.0
2021-04-28 14:20:00,254.4,254.5,254.25,254.26,180494.0,245.5185,245.615,245.3738,245.3834,180494.0
2021-04-28 14:25:00,254.27,254.35,254.16,254.22,158085.0,245.3931,245.4703,245.2869,245.3448,158085.0
2021-04-28 14:30:00,254.21,254.32,254.05,254.26,161986.0,245.3351,245.4413,245.1807,245.3834,161986.0
2021-04-28 14:35:00,254.27,255.3,254.24,255.21,443979.0,245.3931,246.3871,245.3641,246.3002,443979.0
2021-04-28 14:40:00,255.23,255.6,255.22,255.54,425447.0,246.3195,246.6766,246.3099,246.6187,425447.0
2021-04-28 14:45:00,255.53,255.7,255.14,255.33,391735.0,246.6091,246.7731,246.2327,246.416,391735.0
2021-04-28 14:50:00,255.32,255.71,255.29,255.65,267153.0,246.4064,246.7828,246.3774,246.7249,267153.0
2021-04-28 14:55:00,255.66,255.67,255.47,255.56,262164.0,246.7345,246.7442,246.5512,246.638,262164.0
2021-04-28 15:00:00,255.57,255.81,255.4,255.45,280123.0,246.6477,246.8793,246.4836,246.5319,280123.0
2021-04-28 15:05:00,255.45,256.16,255.44,256.13,412930.0,246.5319,247.2171,246.5222,247.1881,412930.0
2021-04-28 15:10:00,256.13,256.15,254.96,255.52,486580.0,247.1881,247.2074,246.059,246.5994,486580.0
2021-04-28 15:15:00,255.51,255.53,255.11,255.13,242158.0,246.5898,246.6091,246.2037,246.223,242158.0
2021-04-28 15:20:00,255.14,255.19,254.87,254.96,229875.0,246.2327,246.2809,245.9721,246.059,229875.0
2021-04-28 15:25:00,254.95,255.33,254.56,255.08,351100.0,246.0493,246.416,245.6729,246.1748,351100.0
2021-04-28 15:30:00,255.07,255.1,254.76,254.9,214022.0,246.1651,246.1941,245.8659,246.0011,214022.0
2021-04-28 15:35:00,254.91,255.09,254.67,255.0,279672.0,246.0107,246.1844,245.7791,246.0976,279672.0
2021-04-28 15:40:00,255.0,255.02,254.72,254.73,270439.0,246.0976,246.1169,245.8273,245.837,270439.0
2021-04-28 15:45:00,254.72,254.78,254.5,254.52,300193.0,245.8273,245.8853,245.615,245.6343,300193.0
2021-04-28 15:50:00,254.52,254.59,253.9,254.37,647676.0,245.6343,245.7019,245.036,245.4896,647676.0
2021-04-28 15:55:00,254.36,254.83,254.14,254.81,1261811.0,245.4799,245.9335,245.2676,245.9142,1261811.0
2021-04-29 09:30:00,255.5,255.88,255.06,255.78,1447484.0,246.5801,246.9468,246.1555,246.8503,1447484.0
2021-04-29 09:35:00,255.78,256.1,255.36,256.05,644410.0,246.8503,247.1592,246.445,247.1109,644410.0
2021-04-29 09:40:00,256.03,256.09,255.62,255.72,357048.0,247.0916,247.1495,246.6959,246.7924,357048.0
2021-04-29 09:45:00,255.71,255.8,255.08,255.16,617683.0,246.7828,246.8696,246.1748,246.252,617683.0
2021-04-29 09:50:00,255.17,255.17,254.62,254.67,568513.0,246.2616,246.2616,245.7308,245.7791,568513.0
2021-04-29 09:55:00,254.67,254.69,254.2,254.46,378216.0,245.7791,245.7984,245.3255,245.5764,378216.0
2021-04-29 10:00:00,254.46,254.48,253.68,253.72,455641.0,245.5764,245.5957,244.8237,244.8623,455641.0
2021-04-29 10:05:00,253.71,253.93,252.8,252.92,620524.0,244.8526,245.0649,243.9744,244.0902,620524.0
2021-04-29 10:10:00,252.94,252.94,252.25,252.42,661313.0,244.1095,244.1095,243.4436,243.6076,661313.0
2021-04-29 10:15:00,252.41,252.44,251.13,251.3,779643.0,243.598,243.6269,242.3627,242.5267,779643.0
2021-04-29 10:20:00,251.32,251.87,251.24,251.31,711372.0,242.546,243.0768,242.4688,242.5364,711372.0
2021-04-29 10:25:00,251.32,251.36,250.85,250.91,563681.0,242.546,242.5846,242.0925,242.1504,563681.0
2021-04-29 10:30:00,250.96,251.33,250.77,251.12,425616.0,242.1986,242.5557,242.0152,242.353,425616.0
2021-04-29 10:35:00,251.11,251.12,250.44,250.75,448956.0,242.3434,242.353,241.6968,241.9959,448956.0
2021-04-29 10:40:00,250.74,251.4,250.65,251.32,448363.0,241.9863,242.6233,241.8994,242.546,448363.0
2021-04-29 10:45:00,251.32,251.33,250.22,250.41,595006.0,242.546,242.5557,241.4844,241.6678,595006.0
2021-04-29 10:50:00,250.42,250.77,250.37,250.65,454106.0,241.6775,242.0152,241.6292,241.8994,454106.0
2021-04-29 10:55:00,250.64,250.65,250.13,250.28,572541.0,241.8898,241.8994,241.3976,241.5424,572541.0
2021-04-29 11:00:00,250.27,250.28,250.05,250.09,509242.0,241.5327,241.5424,241.3204,241.359,509242.0
2021-04-29 11:05:00,250.09,250.37,250.06,250.17,548097.0,241.359,241.6292,241.33,241.4362,548097.0
2021-04-29 11:10:00,250.17,250.2,249.08,249.84,884382.0,241.4362,241.4651,240.3842,241.1177,884382.0
2021-04-29 11:15:00,249.84,250.05,249.75,249.93,379766.0,241.1177,241.3204,241.0309,241.2046,379766.0
2021-04-29 11:20:00,249.93,249.99,249.35,249.49,401229.0,241.2046,241.2625,240.6448,240.7799,401229.0
2021-04-29 11:25:00,249.48,249.58,249.0,249.2,481346.0,240.7703,240.8668,240.307,240.5001,481346.0
2021-04-29 11:30:00,249.21,249.57,249.07,249.55,351293.0,240.5097,240.8571,240.3746,240.8378,351293.0
2021-04-29 11:35:00,249.56,250.23,249.53,250.12,337613.0,240.8475,241.4941,240.8185,241.3879,337613.0
2021-04-29 11:40:00,250.1,250.19,249.99,250.12,244789.0,241.3686,241.4555,241.2625,241.3879,244789.0
2021-04-29 11:45:00,250.1,250.52,250.04,250.43,325531.0,241.3686,241.774,241.3107,241.6871,325531.0
2021-04-29 11:50:00,250.39,250.49,250.09,250.1,294807.0,241.6485,241.745,241.359,241.3686,294807.0
2021-04-29 11:55:00,250.09,250.13,249.13,249.56,404063.0,241.359,241.3976,240.4325,240.8475,404063.0
2021-04-29 12:00:00,249.54,249.87,249.31,249.83,261369.0,240.8282,241.1467,240.6062,241.1081,261369.0
2021-04-29 12:05:00,249.83,249.9,249.29,249.38,284025.0,241.1081,241.1756,240.5869,240.6738,284025.0
2021-04-29 12:10:00,249.37,249.79,249.24,249.73,232646.0,240.6641,241.0695,240.5387,241.0116,232646.0
2021-04-29 12:15:00,249.74,249.87,249.5,249.82,232413.0,241.0212,241.1467,240.7896,241.0984,232413.0
2021-04-29 12:20:00,249.81,249.88,249.49,249.84,225119.0,241.0888,241.1563,240.7799,241.1177,225119.0
2021-04-29 12:25:00,249.84,250.23,249.76,250.04,285544.0,241.1177,241.4941,241.0405,241.3107,285544.0
2021-04-29 12:30:00,250.04,250.15,249.85,250.09,205551.0,241.3107,241.4169,241.1274,241.359,205551.0
2021-04-29 12:35:00,250.08,250.38,249.91,250.36,190848.0,241.3493,241.6389,241.1853,241.6196,190848.0
2021-04-29 12:40:00,250.36,250.64,250.28,250.49,266532.0,241.6196,241.8898,241.5424,241.745,266532.0
2021-04-29 12:45:00,250.48,250.67,250.38,250.64,254349.0,241.7354,241.9187,241.6389,241.8898,254349.0
2021-04-29 12:50:00,250.63,250.91,250.61,250.88,202851.0,241.8801,242.1504,241.8608,242.1214,202851.0
2021-04-29 12:55:00,250.9,251.16,250.86,251.11,258626.0,242.1407,242.3916,242.1021,242.3434,258626.0
2021-04-29 13:00:00,251.11,251.14,250.69,250.69,193908.0,242.3434,242.3723,241.938,241.938,193908.0
2021-04-29 13:05:00,250.71,250.97,250.63,250.71,164759.0,241.9573,242.2083,241.8801,241.9573,164759.0
2021-04-29 13:10:00,250.74,251.0,250.71,250.93,133061.0,241.9863,242.2372,241.9573,242.1697,133061.0
2021-04-29 13:15:00,250.93,251.53,250.92,251.42,227158.0,242.1697,242.7487,242.16,242.6426,227158.0
2021-04-29 13:20:00,251.43,251.69,251.39,251.41,200631.0,242.6522,242.9031,242.6136,242.6329,200631.0
2021-04-29 13:25:00,251.42,251.45,250.99,251.33,183902.0,242.6426,242.6715,242.2276,242.5557,183902.0
2021-04-29 13:30:00,251.34,251.44,251.15,251.25,145365.0,242.5653,242.6619,242.382,242.4785,145365.0
2021-04-29 13:35:00,251.24,251.36,250.94,251.01,173889.0,242.4688,242.5846,242.1793,242.2469,173889.0
2021-04-29 13:40:00,251.02,251.28,250.7,251.17,250181.0,242.2565,242.5074,241.9477,242.4013,250181.0
2021-04-29 13:45:00,251.16,251.34,251.06,251.32,165616.0,242.3916,242.5653,242.2951,242.546,165616.0
2021-04-29 13:50:00,251.31,251.43,251.07,251.17,131680.0,242.5364,242.6522,242.3048,242.4013,131680.0
2021-04-29 13:55:00,251.18,251.2,250.83,250.99,121303.0,242.4109,242.4302,242.0732,242.2276,121303.0
2021-04-29 14:00:00,250.99,251.15,250.95,250.97,132619.0,242.2276,242.382,242.189,242.2083,132619.0
2021-04-29 14:05:00,250.95,251.09,250.88,250.99,135260.0,242.189,242.3241,242.1214,242.2276,135260.0
2021-04-29 14:10:00,250.99,251.15,250.95,250.99,138169.0,242.2276,242.382,242.189,242.2276,138169.0
2021-04-29 14:15:00,251.0,251.34,250.88,251.3,202794.0,242.2372,242.5653,242.1214,242.5267,202794.0
2021-04-29 14:20:00,251.3,251.45,251.18,251.34,182452.0,242.5267,242.6715,242.4109,242.5653,182452.0
2021-04-29 14:25:00,251.34,251.41,251.17,251.32,129924.0,242.5653,242.6329,242.4013,242.546,129924.0
2021-04-29 14:30:00,251.31,251.57,251.19,251.4,242562.0,242.5364,242.7873,242.4206,242.6233,242562.0
2021-04-29 14:35:00,251.39,251.48,251.19,251.41,162160.0,242.6136,242.7005,242.4206,242.6329,162160.0
2021-04-29 14:40:00,251.41,251.74,251.41,251.72,176957.0,242.6329,242.9514,242.6329,242.9321,176957.0
2021-04-29 14:45:00,251.72,252.0,251.55,251.81,307220.0,242.9321,243.2023,242.768,243.0189,307220.0
2021-04-29 14:50:00,251.79,252.08,251.76,252.04,296087.0,242.9996,243.2795,242.9707,243.2409,296087.0
2021-04-29 14:55:00,252.04,252.1,251.81,251.95,182725.0,243.2409,243.2988,243.0189,243.154,182725.0
2021-04-29 15:00:00,251.94,252.35,251.94,252.31,301102.0,243.1444,243.5401,243.1444,243.5015,301102.0
2021-04-29 15:05:00,252.3,252.62,252.24,252.37,458857.0,243.4918,243.8007,243.4339,243.5594,458857.0
2021-04-29 15:10:00,252.37,252.65,252.33,252.64,388963.0,243.5594,243.8296,243.5208,243.82,388963.0
2021-04-29 15:15:00,252.65,252.73,252.39,252.53,385810.0,243.8296,243.9068,243.5787,243.7138,385810.0
2021-04-29 15:20:00,252.51,252.78,252.51,252.65,300245.0,243.6945,243.9551,243.6945,243.8296,300245.0
2021-04-29 15:25:00,252.64,252.85,252.53,252.54,323352.0,243.82,244.0226,243.7138,243.7235,323352.0
2021-04-29 15:30:00,252.54,252.77,252.45,252.75,284993.0,243.7235,243.9454,243.6366,243.9261,284993.0
2021-04-29 15:35:00,252.75,252.88,252.62,252.86,296844.0,243.9261,244.0516,243.8007,244.0323,296844.0
2021-04-29 15:40:00,252.86,252.89,252.53,252.6,248591.0,244.0323,244.0612,243.7138,243.7814,248591.0
2021-04-29 15:45:00,252.59,252.8,252.51,252.73,440288.0,243.7717,243.9744,243.6945,243.9068,440288.0
2021-04-29 15:50:00,252.72,252.78,252.46,252.53,452514.0,243.8972,243.9551,243.6462,243.7138,452514.0
2021-04-29 15:55:00,252.53,252.65,252.27,252.45,863513.0,243.7138,243.8296,243.4629,243.6366,863513.0
2021-04-30 09:30:00,249.74,250.51,249.6,250.48,1390783.0,241.0212,241.7643,240.8861,241.7354,1390783.0
2021-04-30 09:35:00,250.47,251.45,250.24,251.37,697364.0,241.7257,242.6715,241.5037,242.5943,697364.0
2021-04-30 09:40:00,251.35,251.36,250.35,250.38,614659.0,242.575,242.5846,241.6099,241.6389,614659.0
2021-04-30 09:45:00,250.4,250.99,250.18,250.19,344560.0,241.6582,242.2276,241.4458,241.4555,344560.0
2021-04-30 09:50:00,250.2,250.71,250.11,250.31,398769.0,241.4651,241.9573,241.3783,241.5713,398769.0
2021-04-30 09:55:00,250.29,250.67,250.18,250.63,370959.0,241.552,241.9187,241.4458,241.8801,370959.0
2021-04-30 10:00:00,250.63,251.22,250.62,251.05,341289.0,241.8801,242.4495,241.8705,242.2855,341289.0
2021-04-30 10:05:00,251.06,251.47,250.51,251.34,282752.0,242.2951,242.6908,241.7643,242.5653,282752.0
2021-04-30 10:10:00,251.35,251.73,251.23,251.34,332200.0,242.575,242.9417,242.4592,242.5653,332200.0
2021-04-30 10:15:00,251.35,251.9,251.34,251.83,288560.0,242.575,243.1058,242.5653,243.0382,288560.0
2021-04-30 10:20:00,251.85,252.34,251.76,252.28,290537.0,243.0575,243.5304,242.9707,243.4725,290537.0
2021-04-30 10:25:00,252.28,252.84,252.15,252.81,354430.0,243.4725,244.013,243.3471,243.984,354430.0
2021-04-30 10:30:00,252.8,252.85,252.5,252.63,290436.0,243.9744,244.0226,243.6848,243.8103,290436.0
2021-04-30 10:35:00,252.63,253.08,251.95,251.95,374790.0,243.8103,244.2446,243.154,243.154,374790.0
2021-04-30 10:40:00,251.96,252.34,251.85,252.28,306537.0,243.1637,243.5304,243.0575,243.4725,306537.0
2021-04-30 10:45:00,252.3,252.4,252.03,252.22,154822.0,243.4918,243.5883,243.2313,243.4146,154822.0
2021-04-30 10:50:00,252.23,252.23,251.85,251.96,148326.0,243.4243,243.4243,243.0575,243.1637,148326.0
2021-04-30 10:55:00,252.0,252.08,251.62,251.63,210115.0,243.2023,243.2795,242.8356,242.8452,210115.0
2021-04-30 11:00:00,251.64,251.72,251.41,251.58,241288.0,242.8549,242.9321,242.6329,242.797,241288.0
2021-04-30 11:05:00,251.56,251.57,251.27,251.43,299777.0,242.7777,242.7873,242.4978,242.6522,299777.0
2021-04-30 11:10:00,251.44,251.75,251.28,251.52,186852.0,242.6619,242.961,242.5074,242.7391,186852.0
2021-04-30 11:15:00,251.51,251.53,250.93,251.0,303172.0,242.7294,242.7487,242.1697,242.2372,303172.0
2021-04-30 11:20:00,251.01,251.3,250.92,251.05,206319.0,242.2469,242.5267,242.16,242.2855,206319.0
2021-04-30 11:25:00,251.05,251.08,250.82,250.88,191620.0,242.2855,242.3144,242.0635,242.1214,191620.0
2021-04-30 11:30:00,250.89,251.2,250.72,251.15,216495.0,242.1311,242.4302,241.967,242.382,216495.0
2021-04-30 11:35:00,251.16,251.58,251.11,251.5,168360.0,242.3916,242.797,242.3434,242.7198,168360.0
2021-04-30 11:40:00,251.48,251.7,251.38,251.45,137741.0,242.7005,242.9128,242.6039,242.6715,137741.0
2021-04-30 11:45:00,251.45,251.81,251.41,251.67,124147.0,242.6715,243.0189,242.6329,242.8838,124147.0
2021-04-30 11:50:00,251.69,251.92,251.34,251.87,172505.0,242.9031,243.1251,242.5653,243.0768,172505.0
2021-04-30 11:55:00,251.86,251.97,251.76,251.89,138979.0,243.0672,243.1734,242.9707,243.0961,138979.0
2021-04-30 12:00:00,251.88,251.95,251.52,251.55,118285.0,243.0865,243.154,242.7391,242.768,118285.0
2021-04-30 12:05:00,251.55,252.04,251.55,251.86,162865.0,242.768,243.2409,242.768,243.0672,162865.0
2021-04-30 12:10:00,251.86,251.93,251.74,251.78,116674.0,243.0672,243.1347,242.9514,242.99,116674.0
2021-04-30 12:15:00,251.77,252.03,251.73,252.03,121108.0,242.9803,243.2313,242.9417,243.2313,121108.0
2021-04-30 12:20:00,252.05,252.18,251.63,251.69,127783.0,243.2506,243.376,242.8452,242.9031,127783.0
2021-04-30 12:25:00,251.7,251.96,251.64,251.84,121259.0,242.9128,243.1637,242.8549,243.0479,121259.0
2021-04-30 12:30:00,251.88,251.97,251.56,251.62,98644.0,243.0865,243.1734,242.7777,242.8356,98644.0
2021-04-30 12:35:00,251.62,251.71,251.35,251.48,116464.0,242.8356,242.9224,242.575,242.7005,116464.0
2021-04-30 12:40:00,251.49,251.6,251.38,251.52,102825.0,242.7101,242.8163,242.6039,242.7391,102825.0
2021-04-30 12:45:00,251.53,251.63,251.41,251.55,94369.0,242.7487,242.8452,242.6329,242.768,94369.0
2021-04-30 12:50:00,251.55,251.62,251.43,251.45,63632.0,242.768,242.8356,242.6522,242.6715,63632.0
2021-04-30 12:55:00,251.45,251.46,251.24,251.39,100858.0,242.6715,242.6812,242.4688,242.6136,100858.0
2021-04-30 13:00:00,251.39,251.68,251.35,251.66,101740.0,242.6136,242.8935,242.575,242.8742,101740.0
2021-04-30 13:05:00,251.66,251.77,251.62,251.77,77502.0,242.8742,242.9803,242.8356,242.9803,77502.0
2021-04-30 13:10:00,251.77,251.81,251.38,251.67,135256.0,242.9803,243.0189,242.6039,242.8838,135256.0
2021-04-30 13:15:00,251.66,251.73,251.5,251.52,65956.0,242.8742,242.9417,242.7198,242.7391,65956.0
2021-04-30 13:20:00,251.52,251.66,251.43,251.62,73725.0,242.7391,242.8742,242.6522,242.8356,73725.0
2021-04-30 13:25:00,251.6,251.8,251.56,251.78,79561.0,242.8163,243.0093,242.7777,242.99,79561.0
2021-04-30 13:30:00,251.78,251.93,251.73,251.86,92691.0,242.99,243.1347,242.9417,243.0672,92691.0
2021-04-30 13:35:00,251.87,252.13,251.82,252.11,154309.0,243.0768,243.3278,243.0286,243.3085,154309.0
2021-04-30 13:40:00,252.11,252.12,251.73,251.79,131552.0,243.3085,243.3181,242.9417,242.9996,131552.0
2021-04-30 13:45:00,251.79,251.84,251.38,251.47,172039.0,242.9996,243.0479,242.6039,242.6908,172039.0
2021-04-30 13:50:00,251.47,251.6,251.19,251.3,134138.0,242.6908,242.8163,242.4206,242.5267,134138.0
2021-04-30 13:55:00,251.29,251.36,251.08,251.36,103664.0,242.5171,242.5846,242.3144,242.5846,103664.0
2021-04-30 14:00:00,251.35,251.67,251.33,251.43,158907.0,242.575,242.8838,242.5557,242.6522,158907.0
2021-04-30 14:05:00,251.43,251.62,251.42,251.55,101443.0,242.6522,242.8356,242.6426,242.768,101443.0
2021-04-30 14:10:00,251.55,251.65,251.47,251.55,74190.0,242.768,242.8645,242.6908,242.768,74190.0
2021-04-30 14:15:00,251.54,251.56,251.43,251.53,89571.0,242.7584,242.7777,242.6522,242.7487,89571.0
2021-04-30 14:20:00,251.54,251.59,251.15,251.49,94872.0,242.7584,242.8066,242.382,242.7101,94872.0
2021-04-30 14:25:00,251.5,251.91,251.44,251.86,153197.0,242.7198,243.1154,242.6619,243.0672,153197.0
2021-04-30 14:30:00,251.86,251.94,251.75,251.91,111154.0,243.0672,243.1444,242.961,243.1154,111154.0
2021-04-30 14:35:00,251.91,252.02,251.86,251.93,125545.0,243.1154,243.2216,243.0672,243.1347,125545.0
2021-04-30 14:40:00,251.93,252.19,251.9,252.16,153961.0,243.1347,243.3857,243.1058,243.3567,153961.0
2021-04-30 14:45:00,252.17,252.29,252.08,252.17,122673.0,243.3664,243.4822,243.2795,243.3664,122673.0
2021-04-30 14:50:00,252.18,252.18,252.01,252.1,91059.0,243.376,243.376,243.212,243.2988,91059.0
2021-04-30 14:55:00,252.1,252.24,252.0,252.05,151629.0,243.2988,243.4339,243.2023,243.2506,151629.0
2021-04-30 15:00:00,252.05,252.43,251.93,252.03,217006.0,243.2506,243.6173,243.1347,243.2313,217006.0
2021-04-30 15:05:00,252.04,252.18,251.89,251.93,281258.0,243.2409,243.376,243.0961,243.1347,281258.0
2021-04-30 15:10:00,251.94,252.28,251.93,252.05,159950.0,243.1444,243.4725,243.1347,243.2506,159950.0
2021-04-30 15:15:00,252.04,252.13,251.88,251.96,168344.0,243.2409,243.3278,243.0865,243.1637,168344.0
2021-04-30 15:20:00,251.97,252.34,251.89,252.27,214276.0,243.1734,243.5304,243.0961,243.4629,214276.0
2021-04-30 15:25:00,252.28,252.57,252.25,252.57,211300.0,243.4725,243.7524,243.4436,243.7524,211300.0
2021-04-30 15:30:00,252.54,252.65,252.34,252.52,238169.0,243.7235,243.8296,243.5304,243.7042,238169.0
2021-04-30 15:35:00,252.53,252.6,252.2,252.2,222461.0,243.7138,243.7814,243.3953,243.3953,222461.0
2021-04-30 15:40:00,252.2,252.23,251.81,251.82,328478.0,243.3953,243.4243,243.0189,243.0286,328478.0
2021-04-30 15:45:00,251.82,252.16,251.45,252.12,526002.0,243.0286,243.3567,242.6715,243.3181,526002.0
2021-04-30 15:50:00,252.1,252.25,251.55,251.67,760800.0,243.2988,243.4436,242.768,242.8838,760800.0
2021-04-30 15:55:00,251.67,252.35,251.5,252.18,1488449.0,242.8838,243.5401,242.7198,243.376,1488449.0
2021-05-03 09:30:00,253.39,253.69,253.05,253.14,648914.0,244.5438,244.8333,244.2156,244.3025,648914.0
2021-05-03 09:35:00,253.1,253.1,251.8,252.14,342940.0,244.2639,244.2639,243.0093,243.3374,342940.0
2021-05-03 09:40:00,252.09,252.64,251.85,252.49,215509.0,243.2892,243.82,243.0575,243.6752,215509.0
2021-05-03 09:45:00,252.48,252.65,252.13,252.46,203553.0,243.6655,243.8296,243.3278,243.6462,203553.0
2021-05-03 09:50:00,252.47,252.95,252.27,252.86,206645.0,243.6559,244.1191,243.4629,244.0323,206645.0
2021-05-03 09:55:00,252.86,253.42,252.83,253.18,253631.0,244.0323,244.5727,244.0033,244.3411,253631.0
2021-05-03 10:00:00,253.18,253.45,252.67,253.41,224730.0,244.3411,244.6017,243.8489,244.5631,224730.0
2021-05-03 10:05:00,253.42,254.03,253.15,253.69,311533.0,244.5727,245.1614,244.3122,244.8333,311533.0
2021-05-03 10:10:00,253.69,253.84,253.64,253.83,235462.0,244.8333,244.9781,244.785,244.9684,235462.0
2021-05-03 10:15:00,253.82,254.25,253.81,254.16,376239.0,244.9588,245.3738,244.9491,245.2869,376239.0
2021-05-03 10:20:00,254.16,254.25,253.41,253.52,340988.0,245.2869,245.3738,244.5631,244.6692,340988.0
2021-05-03 10:25:00,253.5,253.74,253.31,253.74,202981.0,244.6499,244.8816,244.4666,244.8816,202981.0
2021-05-03 10:30:00,253.74,254.34,253.65,254.11,267941.0,244.8816,245.4606,244.7947,245.2386,267941.0
2021-05-03 10:35:00,254.13,254.35,253.66,253.83,216517.0,245.2579,245.4703,244.8044,244.9684,216517.0
2021-05-03 10:40:00,253.85,254.02,253.58,253.64,172988.0,244.9877,245.1518,244.7271,244.785,172988.0
2021-05-03 10:45:00,253.63,253.89,253.45,253.57,134990.0,244.7754,245.0263,244.6017,244.7175,134990.0
2021-05-03 10:50:00,253.56,253.65,252.62,252.8,239700.0,244.7078,244.7947,243.8007,243.9744,239700.0
2021-05-03 10:55:00,252.78,252.85,252.57,252.69,156074.0,243.9551,244.0226,243.7524,243.8682,156074.0
2021-05-03 11:00:00,252.69,252.78,252.45,252.65,184754.0,243.8682,243.9551,243.6366,243.8296,184754.0
2021-05-03 11:05:00,252.62,252.9,252.57,252.86,139784.0,243.8007,244.0709,243.7524,244.0323,139784.0
2021-05-03 11:10:00,252.85,252.86,252.02,252.07,231384.0,244.0226,244.0323,243.2216,243.2699,231384.0
2021-05-03 11:15:00,252.08,252.26,251.95,252.11,205047.0,243.2795,243.4532,243.154,243.3085,205047.0
2021-05-03 11:20:00,252.12,252.4,251.98,252.19,125701.0,243.3181,243.5883,243.183,243.3857,125701.0
2021-05-03 11:25:00,252.17,252.18,251.8,252.15,142838.0,243.3664,243.376,243.0093,243.3471,142838.0
2021-05-03 11:30:00,252.13,252.57,252.0,252.52,148448.0,243.3278,243.7524,243.2023,243.7042,148448.0
2021-05-03 11:35:00,252.52,252.71,252.46,252.52,107754.0,243.7042,243.8875,243.6462,243.7042,107754.0
2021-05-03 11:40:00,252.51,252.81,252.43,252.79,104686.0,243.6945,243.984,243.6173,243.9647,104686.0
2021-05-03 11:45:00,252.78,252.81,252.56,252.65,94241.0,243.9551,243.984,243.7428,243.8296,94241.0
2021-05-03 11:50:00,252.66,252.75,252.35,252.45,117346.0,243.8393,243.9261,243.5401,243.6366,117346.0
2021-05-03 11:55:00,252.42,252.75,252.41,252.69,71969.0,243.6076,243.9261,243.598,243.8682,71969.0
2021-05-03 12:00:00,252.68,252.69,252.39,252.56,125138.0,243.8586,243.8682,243.5787,243.7428,125138.0
2021-05-03 12:05:00,252.57,252.7,252.45,252.5,96142.0,243.7524,243.8779,243.6366,243.6848,96142.0
2021-05-03 12:10:00,252.49,252.53,252.34,252.43,89372.0,243.6752,243.7138,243.5304,243.6173,89372.0
2021-05-03 12:15:00,252.4,252.45,252.22,252.31,78987.0,243.5883,243.6366,243.4146,243.5015,78987.0
2021-05-03 12:20:00,252.3,252.45,252.15,252.28,87561.0,243.4918,243.6366,243.3471,243.4725,87561.0
2021-05-03 12:25:00,252.28,252.3,251.9,251.92,170813.0,243.4725,243.4918,243.1058,243.1251,170813.0
2021-05-03 12:30:00,251.91,252.13,251.83,252.09,104094.0,243.1154,243.3278,243.0382,243.2892,104094.0
2021-05-03 12:35:00,252.11,252.11,251.95,252.04,58682.0,243.3085,243.3085,243.154,243.2409,58682.0
2021-05-03 12:40:00,252.06,252.14,251.88,251.91,61007.0,243.2602,243.3374,243.0865,243.1154,61007.0
2021-05-03 12:45:00,251.9,252.0,251.83,251.86,81585.0,243.1058,243.2023,243.0382,243.0672,81585.0
2021-05-03 12:50:00,251.88,252.02,251.85,251.98,76487.0,243.0865,243.2216,243.0575,243.183,76487.0
2021-05-03 12:55:00,251.96,252.12,251.91,252.04,81988.0,243.1637,243.3181,243.1154,243.2409,81988.0
2021-05-03 13:00:00,252.07,252.22,252.07,252.22,92047.0,243.2699,243.4146,243.2699,243.4146,92047.0
2021-05-03 13:05:00,252.21,252.34,252.13,252.22,57686.0,243.405,243.5304,243.3278,243.4146,57686.0
2021-05-03 13:10:00,252.22,252.22,252.04,252.12,61489.0,243.4146,243.4146,243.2409,243.3181,61489.0
2021-05-03 13:15:00,252.13,252.17,251.92,251.95,97358.0,243.3278,243.3664,243.1251,243.154,97358.0
2021-05-03 13:20:00,251.95,252.04,251.58,251.59,165541.0,243.154,243.2409,242.797,242.8066,165541.0
2021-05-03 13:25:00,251.59,251.61,251.2,251.2,208461.0,242.8066,242.8259,242.4302,242.4302,208461.0
2021-05-03 13:30:00,251.2,251.36,251.12,251.3,125906.0,242.4302,242.5846,242.353,242.5267,125906.0
2021-05-03 13:35:00,251.28,251.43,251.12,251.27,87228.0,242.5074,242.6522,242.353,242.4978,87228.0
2021-05-03 13:40:00,251.28,251.58,251.23,251.5,105693.0,242.5074,242.797,242.4592,242.7198,105693.0
2021-05-03 13:45:00,251.5,251.69,251.35,251.37,106809.0,242.7198,242.9031,242.575,242.5943,106809.0
2021-05-03 13:50:00,251.36,251.42,251.28,251.35,77135.0,242.5846,242.6426,242.5074,242.575,77135.0
2021-05-03 13:55:00,251.35,251.45,251.32,251.45,56758.0,242.575,242.6715,242.546,242.6715,56758.0
2021-05-03 14:00:00,251.45,251.58,251.42,251.45,74659.0,242.6715,242.797,242.6426,242.6715,74659.0
2021-05-03 14:05:00,251.46,251.65,251.32,251.53,77550.0,242.6812,242.8645,242.546,242.7487,77550.0
2021-05-03 14:10:00,251.53,251.71,251.52,251.7,65589.0,242.7487,242.9224,242.7391,242.9128,65589.0
2021-05-03 14:15:00,251.71,251.79,251.57,251.71,79756.0,242.9224,242.9996,242.7873,242.9224,79756.0
2021-05-03 14:20:00,251.72,251.77,251.54,251.68,57086.0,242.9321,242.9803,242.7584,242.8935,57086.0
2021-05-03 14:25:00,251.66,251.74,251.64,251.7,47360.0,242.8742,242.9514,242.8549,242.9128,47360.0
2021-05-03 14:30:00,251.72,251.84,251.62,251.64,94235.0,242.9321,243.0479,242.8356,242.8549,94235.0
2021-05-03 14:35:00,251.65,251.7,251.4,251.54,109748.0,242.8645,242.9128,242.6233,242.7584,109748.0
2021-05-03 14:40:00,251.53,251.69,251.46,251.47,72297.0,242.7487,242.9031,242.6812,242.6908,72297.0
2021-05-03 14:45:00,251.47,251.57,251.39,251.46,88006.0,242.6908,242.7873,242.6136,242.6812,88006.0
2021-05-03 14:50:00,251.48,251.57,251.35,251.52,102924.0,242.7005,242.7873,242.575,242.7391,102924.0
2021-05-03 14:55:00,251.52,251.63,251.41,251.59,61104.0,242.7391,242.8452,242.6329,242.8066,61104.0
2021-05-03 15:00:00,251.61,251.7,251.53,251.62,104197.0,242.8259,242.9128,242.7487,242.8356,104197.0
2021-05-03 15:05:00,251.62,251.74,251.46,251.55,127384.0,242.8356,242.9514,242.6812,242.768,127384.0
2021-05-03 15:10:00,251.56,251.71,251.49,251.54,84220.0,242.7777,242.9224,242.7101,242.7584,84220.0
2021-05-03 15:15:00,251.54,251.57,251.32,251.38,111825.0,242.7584,242.7873,242.546,242.6039,111825.0
2021-05-03 15:20:00,251.37,251.56,251.33,251.46,116460.0,242.5943,242.7777,242.5557,242.6812,116460.0
2021-05-03 15:25:00,251.46,251.47,251.35,251.42,80636.0,242.6812,242.6908,242.575,242.6426,80636.0
2021-05-03 15:30:00,251.43,251.64,251.37,251.54,134183.0,242.6522,242.8549,242.5943,242.7584,134183.0
2021-05-03 15:35:00,251.55,251.64,251.44,251.56,122913.0,242.768,242.8549,242.6619,242.7777,122913.0
2021-05-03 15:40:00,251.56,251.63,251.43,251.55,112534.0,242.7777,242.8452,242.6522,242.768,112534.0
2021-05-03 15:45:00,251.54,251.69,251.53,251.55,157541.0,242.7584,242.9031,242.7487,242.768,157541.0
2021-05-03 15:50:00,251.58,251.67,251.43,251.57,318042.0,242.797,242.8838,242.6522,242.7873,318042.0
2021-05-03 15:55:00,251.57,252.0,251.42,251.88,487889.0,242.7873,243.2023,242.6426,243.0865,487889.0
2021-05-04 09:30:00,250.97,251.21,249.61,250.11,905784.0,242.2083,242.4399,240.8957,241.3783,905784.0
2021-05-04 09:35:00,250.2,250.66,249.76,250.05,230358.0,241.4651,241.9091,241.0405,241.3204,230358.0
2021-05-04 09:40:00,250.09,250.21,249.48,249.55,260637.0,241.359,241.4748,240.7703,240.8378,260637.0
2021-05-04 09:45:00,249.53,250.17,249.39,249.93,238238.0,240.8185,241.4362,240.6834,241.2046,238238.0
2021-05-04 09:50:00,249.93,250.13,249.45,249.8,301542.0,241.2046,241.3976,240.7413,241.0791,301542.0
2021-05-04 09:55:00,249.78,249.79,248.95,249.13,323923.0,241.0598,241.0695,240.2588,240.4325,323923.0
2021-05-04 10:00:00,249.16,249.24,248.63,248.78,412256.0,240.4615,240.5387,239.95,240.0947,412256.0
2021-05-04 10:05:00,248.79,249.41,248.67,249.3,278255.0,240.1044,240.7027,239.9886,240.5966,278255.0
2021-05-04 10:10:00,249.3,249.37,248.34,248.91,339036.0,240.5966,240.6641,239.6701,240.2202,339036.0
2021-05-04 10:15:00,248.91,249.3,248.55,249.02,203266.0,240.2202,240.5966,239.8727,240.3263,203266.0
2021-05-04 10:20:00,249.01,249.01,248.55,248.6,204894.0,240.3167,240.3167,239.8727,239.921,204894.0
2021-05-04 10:25:00,248.59,249.04,248.42,248.76,239955.0,239.9114,240.3456,239.7473,240.0754,239955.0
2021-05-04 10:30:00,248.76,248.76,248.14,248.14,225661.0,240.0754,240.0754,239.4771,239.4771,225661.0
2021-05-04 10:35:00,248.14,248.66,247.96,248.52,269472.0,239.4771,239.9789,239.3033,239.8438,269472.0
2021-05-04 10:40:00,248.53,249.14,248.22,248.31,270656.0,239.8534,240.4422,239.5543,239.6411,270656.0
2021-05-04 10:45:00,248.32,248.44,247.76,247.88,230723.0,239.6508,239.7666,239.1103,239.2261,230723.0
2021-05-04 10:50:00,247.88,248.21,247.78,247.99,273018.0,239.2261,239.5446,239.1296,239.3323,273018.0
2021-05-04 10:55:00,247.96,248.18,247.85,247.96,153026.0,239.3033,239.5157,239.1972,239.3033,153026.0
2021-05-04 11:00:00,247.95,248.0,247.64,247.82,249629.0,239.2937,239.342,238.9945,239.1682,249629.0
2021-05-04 11:05:00,247.87,247.93,247.33,247.64,240074.0,239.2165,239.2744,238.6953,238.9945,240074.0
2021-05-04 11:10:00,247.63,247.67,246.65,246.81,341418.0,238.9849,239.0235,238.0391,238.1935,341418.0
2021-05-04 11:15:00,246.82,246.9,246.42,246.68,342179.0,238.2031,238.2804,237.8171,238.068,342179.0
2021-05-04 11:20:00,246.65,246.76,246.33,246.64,222435.0,238.0391,238.1452,237.7303,238.0294,222435.0
2021-05-04 11:25:00,246.64,247.06,246.49,246.96,405343.0,238.0294,238.4348,237.8847,238.3383,405343.0
2021-05-04 11:30:00,246.98,247.09,246.59,246.77,226098.0,238.3576,238.4637,237.9812,238.1549,226098.0
2021-05-04 11:35:00,246.78,246.98,246.5,246.54,219306.0,238.1645,238.3576,237.8943,237.9329,219306.0
2021-05-04 11:40:00,246.53,246.59,246.18,246.27,198910.0,237.9233,237.9812,237.5855,237.6723,198910.0
2021-05-04 11:45:00,246.3,246.38,246.06,246.23,143482.0,237.7013,237.7785,237.4697,237.6337,143482.0
2021-05-04 11:50:00,246.23,246.24,245.83,245.95,269269.0,237.6337,237.6434,237.2477,237.3635,269269.0
2021-05-04 11:55:00,245.96,246.29,245.76,246.11,209375.0,237.3732,237.6916,237.1802,237.5179,209375.0
2021-05-04 12:00:00,246.11,246.33,246.0,246.12,163394.0,237.5179,237.7303,237.4118,237.5276,163394.0
2021-05-04 12:05:00,246.1,246.34,246.0,246.21,230865.0,237.5083,237.7399,237.4118,237.6144,230865.0
2021-05-04 12:10:00,246.2,246.74,246.19,246.38,291040.0,237.6048,238.1259,237.5951,237.7785,291040.0
2021-05-04 12:15:00,246.38,246.49,246.2,246.39,151095.0,237.7785,237.8847,237.6048,237.7882,151095.0
2021-05-04 12:20:00,246.4,246.6,246.24,246.4,197370.0,237.7978,237.9908,237.6434,237.7978,197370.0
2021-05-04 12:25:00,246.4,246.76,246.38,246.72,129873.0,237.7978,238.1452,237.7785,238.1066,129873.0
2021-05-04 12:30:00,246.73,246.76,246.17,246.3,117366.0,238.1163,238.1452,237.5758,237.7013,117366.0
2021-05-04 12:35:00,246.3,246.5,245.98,246.07,133407.0,237.7013,237.8943,237.3925,237.4793,133407.0
2021-05-04 12:40:00,246.06,246.19,245.9,245.94,103122.0,237.4697,237.5951,237.3153,237.3539,103122.0
2021-05-04 12:45:00,245.96,246.03,245.78,245.91,115377.0,237.3732,237.4407,237.1995,237.3249,115377.0
2021-05-04 12:50:00,245.88,246.25,245.86,246.09,123031.0,237.296,237.653,237.2767,237.4986,123031.0
2021-05-04 12:55:00,246.08,246.23,245.9,245.93,101968.0,237.489,237.6337,237.3153,237.3442,101968.0
2021-05-04 13:00:00,245.91,246.46,245.83,246.41,165797.0,237.3249,237.8557,237.2477,237.8075,165797.0
2021-05-04 13:05:00,246.42,246.71,246.16,246.7,153153.0,237.8171,238.097,237.5662,238.0873,153153.0
2021-05-04 13:10:00,246.7,246.85,246.5,246.81,126300.0,238.0873,238.2321,237.8943,238.1935,126300.0
2021-05-04 13:15:00,246.8,246.95,246.6,246.77,164910.0,238.1838,238.3286,237.9908,238.1549,164910.0
2021-05-04 13:20:00,246.76,246.89,246.66,246.74,111881.0,238.1452,238.2707,238.0487,238.1259,111881.0
2021-05-04 13:25:00,246.74,247.09,246.69,246.89,179476.0,238.1259,238.4637,238.0777,238.2707,179476.0
2021-05-04 13:30:00,246.89,247.0,246.67,246.97,125171.0,238.2707,238.3769,238.0584,238.3479,125171.0
2021-05-04 13:35:00,246.98,247.08,246.69,246.77,107130.0,238.3576,238.4541,238.0777,238.1549,107130.0
2021-05-04 13:40:00,246.77,246.78,246.35,246.48,153039.0,238.1549,238.1645,237.7496,237.875,153039.0
2021-05-04 13:45:00,246.47,246.6,245.92,246.09,214996.0,237.8654,237.9908,237.3346,237.4986,214996.0
2021-05-04 13:50:00,246.09,246.13,245.86,245.99,122234.0,237.4986,237.5372,237.2767,237.4021,122234.0
2021-05-04 13:55:00,245.98,246.16,245.86,246.03,202589.0,237.3925,237.5662,237.2767,237.4407,202589.0
2021-05-04 14:00:00,246.01,246.24,245.92,246.24,152211.0,237.4214,237.6434,237.3346,237.6434,152211.0
2021-05-04 14:05:00,246.25,246.49,246.1,246.38,145872.0,237.653,237.8847,237.5083,237.7785,145872.0
2021-05-04 14:10:00,246.38,246.98,246.3,246.95,149646.0,237.7785,238.3576,237.7013,238.3286,149646.0
2021-05-04 14:15:00,246.95,246.96,246.5,246.6,125898.0,238.3286,238.3383,237.8943,237.9908,125898.0
2021-05-04 14:20:00,246.62,246.83,246.4,246.47,190067.0,238.0101,238.2128,237.7978,237.8654,190067.0
2021-05-04 14:25:00,246.46,246.48,246.05,246.32,149037.0,237.8557,237.875,237.46,237.7206,149037.0
2021-05-04 14:30:00,246.32,246.69,246.26,246.61,126003.0,237.7206,238.0777,237.6627,238.0005,126003.0
2021-05-04 14:35:00,246.61,246.76,246.55,246.6,187785.0,238.0005,238.1452,237.9426,237.9908,187785.0
2021-05-04 14:40:00,246.61,246.69,246.44,246.56,171582.0,238.0005,238.0777,237.8364,237.9522,171582.0
2021-05-04 14:45:00,246.56,246.91,246.55,246.87,119377.0,237.9522,238.29,237.9426,238.2514,119377.0
2021-05-04 14:50:00,246.88,246.93,246.55,246.56,139350.0,238.2611,238.3093,237.9426,237.9522,139350.0
2021-05-04 14:55:00,246.55,246.99,246.55,246.78,133628.0,237.9426,238.3672,237.9426,238.1645,133628.0
2021-05-04 15:00:00,246.79,246.94,246.51,246.87,152924.0,238.1742,238.319,237.904,238.2514,152924.0
2021-05-04 15:05:00,246.87,246.89,246.37,246.62,112592.0,238.2514,238.2707,237.7689,238.0101,112592.0
2021-05-04 15:10:00,246.63,246.83,246.46,246.53,141435.0,238.0198,238.2128,237.8557,237.9233,141435.0
2021-05-04 15:15:00,246.52,246.91,246.47,246.84,240605.0,237.9136,238.29,237.8654,238.2224,240605.0
2021-05-04 15:20:00,246.84,246.94,246.68,246.71,116013.0,238.2224,238.319,238.068,238.097,116013.0
2021-05-04 15:25:00,246.69,246.81,246.49,246.76,142896.0,238.0777,238.1935,237.8847,238.1452,142896.0
2021-05-04 15:30:00,246.75,246.95,246.51,246.92,149424.0,238.1356,238.3286,237.904,238.2997,149424.0
2021-05-04 15:35:00,246.92,247.34,246.92,247.28,282378.0,238.2997,238.705,238.2997,238.6471,282378.0
2021-05-04 15:40:00,247.3,247.31,246.88,246.94,218069.0,238.6664,238.676,238.2611,238.319,218069.0
2021-05-04 15:45:00,246.95,247.04,246.73,246.9,272257.0,238.3286,238.4155,238.1163,238.2804,272257.0
2021-05-04 15:50:00,246.9,247.42,246.74,247.01,537918.0,238.2804,238.7822,238.1259,238.3865,537918.0
2021-05-04 15:55:00,247.01,248.0,246.9,247.93,1309556.0,238.3865,239.342,238.2804,239.2744,1309556.0
2021-05-05 09:30:00,248.98,249.5,248.47,249.06,765800.0,240.2877,240.7896,239.7955,240.3649,765800.0
2021-05-05 09:35:00,249.08,249.14,248.36,248.91,296380.0,240.3842,240.4422,239.6894,240.2202,296380.0
2021-05-05 09:40:00,248.9,249.33,248.69,249.09,231295.0,240.2105,240.6255,240.0079,240.3939,231295.0
2021-05-05 09:45:00,249.12,249.31,248.93,249.01,194141.0,240.4228,240.6062,240.2395,240.3167,194141.0
2021-05-05 09:50:00,249.01,249.21,248.82,248.89,205489.0,240.3167,240.5097,240.1333,240.2009,205489.0
2021-05-05 09:55:00,248.88,249.08,248.52,248.62,102192.0,240.1912,240.3842,239.8438,239.9403,102192.0
2021-05-05 10:00:00,248.68,248.76,247.61,247.7,264223.0,239.9982,240.0754,238.9656,239.0524,264223.0
2021-05-05 10:05:00,247.69,248.13,247.69,247.87,188957.0,239.0428,239.4674,239.0428,239.2165,188957.0
2021-05-05 10:10:00,247.86,248.12,247.66,247.94,155618.0,239.2068,239.4578,239.0138,239.284,155618.0
2021-05-05 10:15:00,247.94,248.04,247.47,247.85,195156.0,239.284,239.3806,238.8305,239.1972,195156.0
2021-05-05 10:20:00,247.82,247.93,247.39,247.67,135817.0,239.1682,239.2744,238.7532,239.0235,135817.0
2021-05-05 10:25:00,247.69,248.21,247.69,248.11,140097.0,239.0428,239.5446,239.0428,239.4481,140097.0
2021-05-05 10:30:00,248.12,248.54,248.0,248.47,203208.0,239.4578,239.8631,239.342,239.7955,203208.0
2021-05-05 10:35:00,248.47,248.62,248.22,248.34,110969.0,239.7955,239.9403,239.5543,239.6701,110969.0
2021-05-05 10:40:00,248.33,248.73,248.31,248.46,125684.0,239.6604,240.0465,239.6411,239.7859,125684.0
2021-05-05 10:45:00,248.44,248.6,248.29,248.34,112849.0,239.7666,239.921,239.6218,239.6701,112849.0
2021-05-05 10:50:00,248.35,248.42,248.2,248.21,117070.0,239.6797,239.7473,239.535,239.5446,117070.0
2021-05-05 10:55:00,248.22,248.49,248.19,248.37,151707.0,239.5543,239.8148,239.5253,239.699,151707.0
2021-05-05 11:00:00,248.37,248.58,248.06,248.4,135953.0,239.699,239.9017,239.3999,239.728,135953.0
2021-05-05 11:05:00,248.42,248.51,248.15,248.23,91746.0,239.7473,239.8341,239.4867,239.5639,91746.0
2021-05-05 11:10:00,248.22,248.3,247.88,247.89,108866.0,239.5543,239.6315,239.2261,239.2358,108866.0
2021-05-05 11:15:00,247.88,248.15,247.85,248.12,123450.0,239.2261,239.4867,239.1972,239.4578,123450.0
2021-05-05 11:20:00,248.11,248.3,247.77,247.91,102866.0,239.4481,239.6315,239.12,239.2551,102866.0
2021-05-05 11:25:00,247.89,248.19,247.78,248.04,87578.0,239.2358,239.5253,239.1296,239.3806,87578.0
2021-05-05 11:30:00,248.05,248.49,247.93,248.39,89815.0,239.3902,239.8148,239.2744,239.7183,89815.0
2021-05-05 11:35:00,248.39,248.4,248.1,248.14,81017.0,239.7183,239.728,239.4385,239.4771,81017.0
2021-05-05 11:40:00,248.15,248.35,248.04,248.28,57527.0,239.4867,239.6797,239.3806,239.6122,57527.0
2021-05-05 11:45:00,248.28,248.44,248.15,248.36,71891.0,239.6122,239.7666,239.4867,239.6894,71891.0
2021-05-05 11:50:00,248.36,248.65,248.35,248.61,67864.0,239.6894,239.9693,239.6797,239.9307,67864.0
2021-05-05 11:55:00,248.62,248.76,248.58,248.6,84896.0,239.9403,240.0754,239.9017,239.921,84896.0
2021-05-05 12:00:00,248.6,248.9,248.41,248.71,283130.0,239.921,240.2105,239.7376,240.0272,283130.0
2021-05-05 12:05:00,248.71,248.71,248.5,248.6,79210.0,240.0272,240.0272,239.8245,239.921,79210.0
2021-05-05 12:10:00,248.59,248.59,248.29,248.29,97171.0,239.9114,239.9114,239.6218,239.6218,97171.0
2021-05-05 12:15:00,248.3,248.48,248.3,248.47,51844.0,239.6315,239.8052,239.6315,239.7955,51844.0
2021-05-05 12:20:00,248.48,248.63,248.21,248.25,74983.0,239.8052,239.95,239.5446,239.5832,74983.0
2021-05-05 12:25:00,248.24,248.35,248.12,248.21,51173.0,239.5736,239.6797,239.4578,239.5446,51173.0
2021-05-05 12:30:00,248.22,248.3,248.0,248.07,93234.0,239.5543,239.6315,239.342,239.4095,93234.0
2021-05-05 12:35:00,248.06,248.14,247.91,247.92,105902.0,239.3999,239.4771,239.2551,239.2647,105902.0
2021-05-05 12:40:00,247.91,247.93,247.68,247.79,99815.0,239.2551,239.2744,239.0331,239.1393,99815.0
2021-05-05 12:45:00,247.79,247.98,247.78,247.91,109005.0,239.1393,239.3226,239.1296,239.2551,109005.0
2021-05-05 12:50:00,247.9,248.08,247.88,248.05,57062.0,239.2454,239.4192,239.2261,239.3902,57062.0
2021-05-05 12:55:00,248.03,248.06,247.62,247.65,89781.0,239.3709,239.3999,238.9752,239.0042,89781.0
2021-05-05 13:00:00,247.66,247.7,247.27,247.4,136916.0,239.0138,239.0524,238.6374,238.7629,136916.0
2021-05-05 13:05:00,247.39,247.51,247.21,247.41,86111.0,238.7532,238.8691,238.5795,238.7725,86111.0
2021-05-05 13:10:00,247.43,247.53,247.34,247.42,61854.0,238.7918,238.8884,238.705,238.7822,61854.0
2021-05-05 13:15:00,247.41,247.71,247.38,247.68,54986.0,238.7725,239.0621,238.7436,239.0331,54986.0
2021-05-05 13:20:00,247.67,247.7,247.49,247.53,47340.0,239.0235,239.0524,238.8498,238.8884,47340.0
2021-05-05 13:25:00,247.52,247.72,247.34,247.72,84439.0,238.8787,239.0717,238.705,239.0717,84439.0
2021-05-05 13:30:00,247.71,247.85,247.66,247.79,71756.0,239.0621,239.1972,239.0138,239.1393,71756.0
2021-05-05 13:35:00,247.76,247.86,247.65,247.75,64872.0,239.1103,239.2068,239.0042,239.1007,64872.0
2021-05-05 13:40:00,247.75,247.97,247.74,247.89,74109.0,239.1007,239.313,239.091,239.2358,74109.0
2021-05-05 13:45:00,247.9,248.04,247.88,247.96,62803.0,239.2454,239.3806,239.2261,239.3033,62803.0
2021-05-05 13:50:00,247.97,248.0,247.8,247.8,61095.0,239.313,239.342,239.1489,239.1489,61095.0
2021-05-05 13:55:00,247.8,247.81,247.38,247.49,143120.0,239.1489,239.1586,238.7436,238.8498,143120.0
2021-05-05 14:00:00,247.51,247.58,247.23,247.23,105425.0,238.8691,238.9366,238.5988,238.5988,105425.0
2021-05-05 14:05:00,247.26,247.4,247.09,247.12,78077.0,238.6278,238.7629,238.4637,238.4927,78077.0
2021-05-05 14:10:00,247.11,247.3,247.06,247.28,87146.0,238.483,238.6664,238.4348,238.6471,87146.0
2021-05-05 14:15:00,247.27,247.34,246.91,247.18,117497.0,238.6374,238.705,238.29,238.5506,117497.0
2021-05-05 14:20:00,247.17,247.24,247.02,247.08,74256.0,238.5409,238.6085,238.3962,238.4541,74256.0
2021-05-05 14:25:00,247.05,247.15,246.79,247.14,133865.0,238.4251,238.5216,238.1742,238.512,133865.0
2021-05-05 14:30:00,247.14,247.25,247.07,247.16,85635.0,238.512,238.6181,238.4444,238.5313,85635.0
2021-05-05 14:35:00,247.17,247.34,247.13,247.26,87860.0,238.5409,238.705,238.5023,238.6278,87860.0
2021-05-05 14:40:00,247.27,247.4,247.2,247.21,64158.0,238.6374,238.7629,238.5699,238.5795,64158.0
2021-05-05 14:45:00,247.23,247.4,247.17,247.32,122566.0,238.5988,238.7629,238.5409,238.6857,122566.0
2021-05-05 14:50:00,247.34,247.34,247.15,247.2,64386.0,238.705,238.705,238.5216,238.5699,64386.0
2021-05-05 14:55:00,247.21,247.3,246.84,246.87,104212.0,238.5795,238.6664,238.2224,238.2514,104212.0
2021-05-05 15:00:00,246.87,247.07,246.6,246.75,176605.0,238.2514,238.4444,237.9908,238.1356,176605.0
2021-05-05 15:05:00,246.75,246.93,246.61,246.65,149653.0,238.1356,238.3093,238.0005,238.0391,149653.0
2021-05-05 15:10:00,246.65,246.76,246.53,246.68,134044.0,238.0391,238.1452,237.9233,238.068,134044.0
2021-05-05 15:15:00,246.67,246.73,246.43,246.56,157847.0,238.0584,238.1163,237.8268,237.9522,157847.0
2021-05-05 15:20:00,246.56,246.56,246.01,246.05,224851.0,237.9522,237.9522,237.4214,237.46,224851.0
2021-05-05 15:25:00,246.03,246.33,245.82,246.19,334293.0,237.4407,237.7303,237.2381,237.5951,334293.0
2021-05-05 15:30:00,246.18,246.55,246.09,246.52,184739.0,237.5855,237.9426,237.4986,237.9136,184739.0
2021-05-05 15:35:00,246.52,246.8,246.39,246.78,190227.0,237.9136,238.1838,237.7882,238.1645,190227.0
2021-05-05 15:40:00,246.77,246.93,246.63,246.84,205531.0,238.1549,238.3093,238.0198,238.2224,205531.0
2021-05-05 15:45:00,246.88,246.99,246.45,246.57,219064.0,238.2611,238.3672,237.8461,237.9619,219064.0
2021-05-05 15:50:00,246.55,246.68,246.2,246.47,354393.0,237.9426,238.068,237.6048,237.8654,354393.0
2021-05-05 15:55:00,246.47,246.66,246.33,246.5,567182.0,237.8654,238.0487,237.7303,237.8943,567182.0
2021-05-06 09:30:00,246.46,246.58,245.05,245.15,660174.0,237.8557,237.9715,236.4949,236.5914,660174.0
2021-05-06 09:35:00,245.15,246.44,244.69,246.29,445224.0,236.5914,237.8364,236.1475,237.6916,445224.0
2021-05-06 09:40:00,246.27,246.35,245.64,245.91,234029.0,237.6723,237.7496,237.0643,237.3249,234029.0
2021-05-06 09:45:00,245.9,246.45,245.65,246.01,238440.0,237.3153,237.8461,237.074,237.4214,238440.0
2021-05-06 09:50:00,246.04,246.63,245.74,245.78,215049.0,237.4504,238.0198,237.1609,237.1995,215049.0
2021-05-06 09:55:00,245.75,245.84,245.22,245.41,232773.0,237.1705,237.2574,236.659,236.8424,232773.0
2021-05-06 10:00:00,245.41,246.01,245.17,245.9,270342.0,236.8424,237.4214,236.6107,237.3153,270342.0
2021-05-06 10:05:00,245.9,246.07,245.65,245.65,174786.0,237.3153,237.4793,237.074,237.074,174786.0
2021-05-06 10:10:00,245.64,245.81,245.1,245.14,247092.0,237.0643,237.2284,236.5432,236.5818,247092.0
2021-05-06 10:15:00,245.15,245.45,244.9,245.06,204950.0,236.5914,236.881,236.3502,236.5046,204950.0
2021-05-06 10:20:00,245.04,245.61,244.99,245.58,200681.0,236.4853,237.0354,236.437,237.0064,200681.0
2021-05-06 10:25:00,245.57,245.8,245.42,245.43,221876.0,236.9968,237.2188,236.852,236.8617,221876.0
2021-05-06 10:30:00,245.42,245.86,245.33,245.78,164878.0,236.852,237.2767,236.7652,237.1995,164878.0
2021-05-06 10:35:00,245.76,246.37,245.74,246.3,207326.0,237.1802,237.7689,237.1609,237.7013,207326.0
2021-05-06 10:40:00,246.3,246.97,246.21,246.3,302526.0,237.7013,238.3479,237.6144,237.7013,302526.0
2021-05-06 10:45:00,246.31,246.43,246.06,246.13,170133.0,237.711,237.8268,237.4697,237.5372,170133.0
2021-05-06 10:50:00,246.14,246.62,246.11,246.42,164846.0,237.5469,238.0101,237.5179,237.8171,164846.0
2021-05-06 10:55:00,246.43,246.56,246.02,246.4,128446.0,237.8268,237.9522,237.4311,237.7978,128446.0
2021-05-06 11:00:00,246.42,246.54,246.14,246.41,155101.0,237.8171,237.9329,237.5469,237.8075,155101.0
2021-05-06 11:05:00,246.44,246.61,245.81,245.99,172222.0,237.8364,238.0005,237.2284,237.4021,172222.0
2021-05-06 11:10:00,245.98,246.05,245.72,245.94,205410.0,237.3925,237.46,237.1415,237.3539,205410.0
2021-05-06 11:15:00,245.94,246.19,245.82,246.12,195311.0,237.3539,237.5951,237.2381,237.5276,195311.0
2021-05-06 11:20:00,246.12,246.85,246.02,246.78,171501.0,237.5276,238.2321,237.4311,238.1645,171501.0
2021-05-06 11:25:00,246.78,247.26,246.67,247.17,201941.0,238.1645,238.6278,238.0584,238.5409,201941.0
2021-05-06 11:30:00,247.2,247.9,246.99,247.79,246033.0,238.5699,239.2454,238.3672,239.1393,246033.0
2021-05-06 11:35:00,247.81,247.87,247.54,247.59,209383.0,239.1586,239.2165,238.898,238.9463,209383.0
2021-05-06 11:40:00,247.6,248.28,247.5,248.11,278520.0,238.9559,239.6122,238.8594,239.4481,278520.0
2021-05-06 11:45:00,248.11,248.39,248.07,248.24,277535.0,239.4481,239.7183,239.4095,239.5736,277535.0
2021-05-06 11:50:00,248.25,248.48,247.9,247.93,238582.0,239.5832,239.8052,239.2454,239.2744,238582.0
2021-05-06 11:55:00,247.94,248.12,247.75,247.81,159397.0,239.284,239.4578,239.1007,239.1586,159397.0
2021-05-06 12:00:00,247.83,247.9,247.67,247.89,173710.0,239.1779,239.2454,239.0235,239.2358,173710.0
2021-05-06 12:05:00,247.88,247.91,247.53,247.76,235591.0,239.2261,239.2551,238.8884,239.1103,235591.0
2021-05-06 12:10:00,247.78,247.86,246.42,247.59,202999.0,239.1296,239.2068,237.8171,238.9463,202999.0
2021-05-06 12:15:00,247.58,247.93,247.52,247.77,124126.0,238.9366,239.2744,238.8787,239.12,124126.0
2021-05-06 12:20:00,247.74,247.97,247.61,247.76,143167.0,239.091,239.313,238.9656,239.1103,143167.0
2021-05-06 12:25:00,247.76,248.16,247.72,248.11,118727.0,239.1103,239.4964,239.0717,239.4481,118727.0
2021-05-06 12:30:00,248.09,248.35,248.09,248.24,108288.0,239.4288,239.6797,239.4288,239.5736,108288.0
2021-05-06 12:35:00,248.24,248.29,247.91,248.02,123668.0,239.5736,239.6218,239.2551,239.3613,123668.0
2021-05-06 12:40:00,248.02,248.15,247.93,248.04,77936.0,239.3613,239.4867,239.2744,239.3806,77936.0
2021-05-06 12:45:00,248.06,248.09,247.84,247.99,88022.0,239.3999,239.4288,239.1875,239.3323,88022.0
2021-05-06 12:50:00,248.0,248.24,248.0,248.1,76882.0,239.342,239.5736,239.342,239.4385,76882.0
2021-05-06 12:55:00,248.09,248.12,247.81,247.85,64446.0,239.4288,239.4578,239.1586,239.1972,64446.0
2021-05-06 13:00:00,247.83,248.09,247.73,247.93,62166.0,239.1779,239.4288,239.0814,239.2744,62166.0
2021-05-06 13:05:00,247.93,247.96,247.59,247.74,80185.0,239.2744,239.3033,238.9463,239.091,80185.0
2021-05-06 13:10:00,247.74,247.81,247.18,247.33,109287.0,239.091,239.1586,238.5506,238.6953,109287.0
2021-05-06 13:15:00,247.33,247.5,247.14,247.23,160677.0,238.6953,238.8594,238.512,238.5988,160677.0
2021-05-06 13:20:00,247.26,247.31,246.85,246.98,211738.0,238.6278,238.676,238.2321,238.3576,211738.0
2021-05-06 13:25:00,246.98,247.46,246.96,247.3,143284.0,238.3576,238.8208,238.3383,238.6664,143284.0
2021-05-06 13:30:00,247.3,247.7,247.22,247.64,159875.0,238.6664,239.0524,238.5892,238.9945,159875.0
2021-05-06 13:35:00,247.69,247.77,247.4,247.49,205317.0,239.0428,239.12,238.7629,238.8498,205317.0
2021-05-06 13:40:00,247.48,247.49,247.15,247.17,147795.0,238.8401,238.8498,238.5216,238.5409,147795.0
2021-05-06 13:45:00,247.18,247.35,247.02,247.32,120750.0,238.5506,238.7146,238.3962,238.6857,120750.0
2021-05-06 13:50:00,247.31,247.32,246.96,247.05,72781.0,238.676,238.6857,238.3383,238.4251,72781.0
2021-05-06 13:55:00,247.05,247.21,247.0,247.08,85383.0,238.4251,238.5795,238.3769,238.4541,85383.0
2021-05-06 14:00:00,247.08,247.41,247.08,247.4,142684.0,238.4541,238.7725,238.4541,238.7629,142684.0
2021-05-06 14:05:00,247.39,247.61,247.25,247.58,99893.0,238.7532,238.9656,238.6181,238.9366,99893.0
2021-05-06 14:10:00,247.58,247.79,247.12,247.54,252415.0,238.9366,239.1393,238.4927,238.898,252415.0
2021-05-06 14:15:00,247.53,247.74,247.25,247.69,181545.0,238.8884,239.091,238.6181,239.0428,181545.0
2021-05-06 14:20:00,247.69,247.8,247.38,247.79,124039.0,239.0428,239.1489,238.7436,239.1393,124039.0
2021-05-06 14:25:00,247.78,247.94,247.13,247.21,274754.0,239.1296,239.284,238.5023,238.5795,274754.0
2021-05-06 14:30:00,247.23,247.37,247.02,247.12,167024.0,238.5988,238.7339,238.3962,238.4927,167024.0
2021-05-06 14:35:00,247.13,247.31,247.03,247.14,120356.0,238.5023,238.676,238.4058,238.512,120356.0
2021-05-06 14:40:00,247.15,247.29,246.87,246.95,114932.0,238.5216,238.6567,238.2514,238.3286,114932.0
2021-05-06 14:45:00,246.96,247.23,246.94,247.18,110938.0,238.3383,238.5988,238.319,238.5506,110938.0
2021-05-06 14:50:00,247.18,247.47,247.05,247.27,109284.0,238.5506,238.8305,238.4251,238.6374,109284.0
2021-05-06 14:55:00,247.27,247.37,246.61,246.64,236327.0,238.6374,238.7339,238.0005,238.0294,236327.0
2021-05-06 15:00:00,246.65,247.16,246.64,247.13,134629.0,238.0391,238.5313,238.0294,238.5023,134629.0
2021-05-06 15:05:00,247.14,247.27,247.06,247.25,149824.0,238.512,238.6374,238.4348,238.6181,149824.0
2021-05-06 15:10:00,247.25,247.69,247.15,247.66,192058.0,238.6181,239.0428,238.5216,239.0138,192058.0
2021-05-06 15:15:00,247.66,247.83,247.59,247.83,122254.0,239.0138,239.1779,238.9463,239.1779,122254.0
2021-05-06 15:20:00,247.81,247.86,247.53,247.75,189401.0,239.1586,239.2068,238.8884,239.1007,189401.0
2021-05-06 15:25:00,247.75,248.24,247.64,248.09,278825.0,239.1007,239.5736,238.9945,239.4288,278825.0
2021-05-06 15:30:00,248.08,248.17,247.83,247.91,291832.0,239.4192,239.506,239.1779,239.2551,291832.0
2021-05-06 15:35:00,247.94,248.48,247.88,248.38,192863.0,239.284,239.8052,239.2261,239.7087,192863.0
2021-05-06 15:40:00,248.39,248.67,248.35,248.45,314952.0,239.7183,239.9886,239.6797,239.7762,314952.0
2021-05-06 15:45:00,248.45,248.58,248.12,248.57,262674.0,239.7762,239.9017,239.4578,239.8921,262674.0
2021-05-06 15:50:00,248.58,249.41,248.2,249.25,723933.0,239.9017,240.7027,239.535,240.5483,723933.0
2021-05-06 15:55:00,249.26,249.86,249.07,249.73,1190785.0,240.558,241.137,240.3746,241.0116,1190785.0
2021-05-07 09:30:00,252.15,252.44,251.17,251.45,769089.0,243.3471,243.6269,242.4013,242.6715,769089.0
2021-05-07 09:35:00,251.45,252.61,251.29,251.59,347443.0,242.6715,243.791,242.5171,242.8066,347443.0
2021-05-07 09:40:00,251.64,252.0,251.28,251.76,282007.0,242.8549,243.2023,242.5074,242.9707,282007.0
2021-05-07 09:45:00,251.81,252.99,251.46,252.87,422532.0,243.0189,244.1577,242.6812,244.0419,422532.0
2021-05-07 09:50:00,252.9,253.17,252.22,252.24,508465.0,244.0709,244.3315,243.4146,243.4339,508465.0
2021-05-07 09:55:00,252.23,252.79,252.17,252.45,314228.0,243.4243,243.9647,243.3664,243.6366,314228.0
2021-05-07 10:00:00,252.47,252.95,251.89,252.91,278332.0,243.6559,244.1191,243.0961,244.0805,278332.0
2021-05-07 10:05:00,252.89,253.13,252.58,253.09,412432.0,244.0612,244.2929,243.7621,244.2543,412432.0
2021-05-07 10:10:00,253.11,253.36,252.91,253.26,340570.0,244.2736,244.5148,244.0805,244.4183,340570.0
2021-05-07 10:15:00,253.28,253.5,253.0,253.47,291015.0,244.4376,244.6499,244.1674,244.621,291015.0
2021-05-07 10:20:00,253.48,253.83,253.38,253.38,308237.0,244.6306,244.9684,244.5341,244.5341,308237.0
2021-05-07 10:25:00,253.4,253.62,252.87,252.97,250582.0,244.5534,244.7657,244.0419,244.1384,250582.0
2021-05-07 10:30:00,252.97,253.39,252.86,253.36,158082.0,244.1384,244.5438,244.0323,244.5148,158082.0
2021-05-07 10:35:00,253.37,253.54,253.15,253.25,202681.0,244.5245,244.6885,244.3122,244.4087,202681.0
2021-05-07 10:40:00,253.26,253.55,253.22,253.22,134787.0,244.4183,244.6982,244.3797,244.3797,134787.0
2021-05-07 10:45:00,253.21,253.46,252.97,253.33,117868.0,244.3701,244.6113,244.1384,244.4859,117868.0
2021-05-07 10:50:00,253.32,253.4,253.13,253.29,123573.0,244.4762,244.5534,244.2929,244.4473,123573.0
2021-05-07 10:55:00,253.29,253.44,252.93,253.36,143213.0,244.4473,244.592,244.0998,244.5148,143213.0
2021-05-07 11:00:00,253.35,253.61,253.22,253.54,158321.0,244.5052,244.7561,244.3797,244.6885,158321.0
2021-05-07 11:05:00,253.52,253.65,253.31,253.6,152900.0,244.6692,244.7947,244.4666,244.7464,152900.0
2021-05-07 11:10:00,253.59,253.93,253.59,253.87,306267.0,244.7368,245.0649,244.7368,245.007,306267.0
2021-05-07 11:15:00,253.88,253.97,253.68,253.87,172902.0,245.0167,245.1035,244.8237,245.007,172902.0
2021-05-07 11:20:00,253.89,254.07,253.86,254.01,172060.0,245.0263,245.2,244.9974,245.1421,172060.0
2021-05-07 11:25:00,254.04,254.17,253.79,254.11,194068.0,245.1711,245.2965,244.9298,245.2386,194068.0
2021-05-07 11:30:00,254.12,254.28,253.91,253.96,145538.0,245.2483,245.4027,245.0456,245.0939,145538.0
2021-05-07 11:35:00,253.96,254.14,253.71,253.82,164465.0,245.0939,245.2676,244.8526,244.9588,164465.0
2021-05-07 11:40:00,253.82,254.14,253.71,254.09,158593.0,244.9588,245.2676,244.8526,245.2193,158593.0
2021-05-07 11:45:00,254.08,254.17,253.75,253.77,112826.0,245.2097,245.2965,244.8912,244.9105,112826.0
2021-05-07 11:50:00,253.81,253.95,253.76,253.95,88435.0,244.9491,245.0842,244.9009,245.0842,88435.0
2021-05-07 11:55:00,253.96,254.3,253.9,254.24,141652.0,245.0939,245.422,245.036,245.3641,141652.0
2021-05-07 12:00:00,254.24,254.27,253.96,254.0,169147.0,245.3641,245.3931,245.0939,245.1325,169147.0
2021-05-07 12:05:00,254.01,254.12,253.65,253.96,157781.0,245.1421,245.2483,244.7947,245.0939,157781.0
2021-05-07 12:10:00,253.97,254.02,253.63,253.7,148976.0,245.1035,245.1518,244.7754,244.843,148976.0
2021-05-07 12:15:00,253.71,253.93,253.7,253.78,104101.0,244.8526,245.0649,244.843,244.9202,104101.0
2021-05-07 12:20:00,253.78,253.78,253.62,253.63,99246.0,244.9202,244.9202,244.7657,244.7754,99246.0
2021-05-07 12:25:00,253.63,253.64,253.19,253.19,116103.0,244.7754,244.785,244.3508,244.3508,116103.0
2021-05-07 12:30:00,253.2,253.2,253.05,253.08,146985.0,244.3604,244.3604,244.2156,244.2446,146985.0
2021-05-07 12:35:00,253.07,253.07,252.72,252.86,222766.0,244.2349,244.2349,243.8972,244.0323,222766.0
2021-05-07 12:40:00,252.86,252.89,252.66,252.87,128877.0,244.0323,244.0612,243.8393,244.0419,128877.0
2021-05-07 12:45:00,252.88,253.03,252.74,252.91,118562.0,244.0516,244.1963,243.9165,244.0805,118562.0
2021-05-07 12:50:00,252.92,252.98,252.67,252.78,86358.0,244.0902,244.1481,243.8489,243.9551,86358.0
2021-05-07 12:55:00,252.78,253.09,252.77,252.98,108473.0,243.9551,244.2543,243.9454,244.1481,108473.0
2021-05-07 13:00:00,252.98,253.01,252.86,252.95,61770.0,244.1481,244.177,244.0323,244.1191,61770.0
2021-05-07 13:05:00,252.95,252.95,252.45,252.76,111550.0,244.1191,244.1191,243.6366,243.9358,111550.0
2021-05-07 13:10:00,252.76,252.82,252.47,252.49,100775.0,243.9358,243.9937,243.6559,243.6752,100775.0
2021-05-07 13:15:00,252.52,252.73,252.26,252.54,120882.0,243.7042,243.9068,243.4532,243.7235,120882.0
2021-05-07 13:20:00,252.56,252.56,252.23,252.47,112917.0,243.7428,243.7428,243.4243,243.6559,112917.0
2021-05-07 13:25:00,252.46,252.46,252.22,252.28,121005.0,243.6462,243.6462,243.4146,243.4725,121005.0
2021-05-07 13:30:00,252.3,252.67,252.28,252.66,100942.0,243.4918,243.8489,243.4725,243.8393,100942.0
2021-05-07 13:35:00,252.67,252.71,252.4,252.42,79691.0,243.8489,243.8875,243.5883,243.6076,79691.0
2021-05-07 13:40:00,252.41,252.52,252.3,252.51,66804.0,243.598,243.7042,243.4918,243.6945,66804.0
2021-05-07 13:45:00,252.53,252.68,252.37,252.58,79199.0,243.7138,243.8586,243.5594,243.7621,79199.0
2021-05-07 13:50:00,252.59,252.69,252.31,252.37,75987.0,243.7717,243.8682,243.5015,243.5594,75987.0
2021-05-07 13:55:00,252.37,252.48,252.14,252.16,150027.0,243.5594,243.6655,243.3374,243.3567,150027.0
2021-05-07 14:00:00,252.14,252.44,251.9,252.29,193090.0,243.3374,243.6269,243.1058,243.4822,193090.0
2021-05-07 14:05:00,252.29,252.6,252.26,252.58,87233.0,243.4822,243.7814,243.4532,243.7621,87233.0
2021-05-07 14:10:00,252.59,252.62,252.42,252.51,71663.0,243.7717,243.8007,243.6076,243.6945,71663.0
2021-05-07 14:15:00,252.48,252.62,252.38,252.56,73299.0,243.6655,243.8007,243.569,243.7428,73299.0
2021-05-07 14:20:00,252.56,252.7,252.47,252.7,96815.0,243.7428,243.8779,243.6559,243.8779,96815.0
2021-05-07 14:25:00,252.69,252.73,252.45,252.63,89119.0,243.8682,243.9068,243.6366,243.8103,89119.0
2021-05-07 14:30:00,252.63,252.67,252.52,252.57,75736.0,243.8103,243.8489,243.7042,243.7524,75736.0
2021-05-07 14:35:00,252.56,252.62,252.31,252.46,99081.0,243.7428,243.8007,243.5015,243.6462,99081.0
2021-05-07 14:40:00,252.46,252.55,252.31,252.48,89212.0,243.6462,243.7331,243.5015,243.6655,89212.0
2021-05-07 14:45:00,252.47,252.89,252.47,252.88,109912.0,243.6559,244.0612,243.6559,244.0516,109912.0
2021-05-07 14:50:00,252.89,253.2,252.88,253.09,190644.0,244.0612,244.3604,244.0516,244.2543,190644.0
2021-05-07 14:55:00,253.1,253.27,253.0,253.16,139226.0,244.2639,244.428,244.1674,244.3218,139226.0
2021-05-07 15:00:00,253.16,253.47,252.88,253.08,211834.0,244.3218,244.621,244.0516,244.2446,211834.0
2021-05-07 15:05:00,253.09,253.28,253.03,253.25,196570.0,244.2543,244.4376,244.1963,244.4087,196570.0
2021-05-07 15:10:00,253.26,253.42,253.12,253.2,187743.0,244.4183,244.5727,244.2832,244.3604,187743.0
2021-05-07 15:15:00,253.2,253.28,253.04,253.05,182373.0,244.3604,244.4376,244.206,244.2156,182373.0
2021-05-07 15:20:00,253.05,253.33,252.99,253.1,182828.0,244.2156,244.4859,244.1577,244.2639,182828.0
2021-05-07 15:25:00,253.13,253.23,252.81,252.92,166589.0,244.2929,244.3894,243.984,244.0902,166589.0
2021-05-07 15:30:00,252.92,253.14,252.73,252.89,175564.0,244.0902,244.3025,243.9068,244.0612,175564.0
2021-05-07 15:35:00,252.89,253.01,252.6,252.66,180627.0,244.0612,244.177,243.7814,243.8393,180627.0
2021-05-07 15:40:00,252.66,252.81,252.61,252.73,143270.0,243.8393,243.984,243.791,243.9068,143270.0
2021-05-07 15:45:00,252.7,253.22,252.66,253.21,275219.0,243.8779,244.3797,243.8393,244.3701,275219.0
2021-05-07 15:50:00,253.18,253.19,252.7,252.74,543433.0,244.3411,244.3508,243.8779,243.9165,543433.0
2021-05-07 15:55:00,252.76,252.87,252.31,252.45,666243.0,243.9358,244.0419,243.5015,243.6366,666243.0
2021-05-10 09:30:00,250.87,251.33,249.58,249.9,925364.0,242.1118,242.5557,240.8668,241.1756,925364.0
2021-05-10 09:35:00,249.88,250.2,249.34,249.82,345429.0,241.1563,241.4651,240.6352,241.0984,345429.0
2021-05-10 09:40:00,249.81,250.45,249.56,250.37,247863.0,241.0888,241.7064,240.8475,241.6292,247863.0
2021-05-10 09:45:00,250.36,251.05,250.24,250.81,274078.0,241.6196,242.2855,241.5037,242.0538,274078.0
2021-05-10 09:50:00,250.77,250.93,250.43,250.74,196204.0,242.0152,242.1697,241.6871,241.9863,196204.0
2021-05-10 09:55:00,250.75,251.55,250.51,251.38,251417.0,241.9959,242.768,241.7643,242.6039,251417.0
2021-05-10 10:00:00,251.41,251.67,251.0,251.44,203979.0,242.6329,242.8838,242.2372,242.6619,203979.0
2021-05-10 10:05:00,251.44,251.46,250.92,251.13,170083.0,242.6619,242.6812,242.16,242.3627,170083.0
2021-05-10 10:10:00,251.16,251.4,251.01,251.06,172435.0,242.3916,242.6233,242.2469,242.2951,172435.0
2021-05-10 10:15:00,251.06,251.67,250.96,251.46,189376.0,242.2951,242.8838,242.1986,242.6812,189376.0
2021-05-10 10:20:00,251.47,251.73,251.15,251.21,137725.0,242.6908,242.9417,242.382,242.4399,137725.0
2021-05-10 10:25:00,251.2,251.22,250.77,250.78,143006.0,242.4302,242.4495,242.0152,242.0249,143006.0
2021-05-10 10:30:00,250.77,250.89,250.34,250.59,172093.0,242.0152,242.1311,241.6003,241.8415,172093.0
2021-05-10 10:35:00,250.59,250.83,250.46,250.83,132222.0,241.8415,242.0732,241.7161,242.0732,132222.0
2021-05-10 10:40:00,250.86,250.87,250.46,250.68,83281.0,242.1021,242.1118,241.7161,241.9284,83281.0
2021-05-10 10:45:00,250.69,250.69,250.18,250.29,164661.0,241.938,241.938,241.4458,241.552,164661.0
2021-05-10 10:50:00,250.29,250.53,250.02,250.07,192728.0,241.552,241.7836,241.2914,241.3397,192728.0
2021-05-10 10:55:00,250.06,250.35,250.01,250.31,131693.0,241.33,241.6099,241.2818,241.5713,131693.0
2021-05-10 11:00:00,250.33,250.38,249.83,250.12,192612.0,241.5906,241.6389,241.1081,241.3879,192612.0
2021-05-10 11:05:00,250.09,250.27,250.01,250.24,134280.0,241.359,241.5327,241.2818,241.5037,134280.0
2021-05-10 11:10:00,250.23,250.46,250.08,250.21,122546.0,241.4941,241.7161,241.3493,241.4748,122546.0
2021-05-10 11:15:00,250.2,250.49,250.02,250.47,143074.0,241.4651,241.745,241.2914,241.7257,143074.0
2021-05-10 11:20:00,250.47,250.74,250.45,250.51,130043.0,241.7257,241.9863,241.7064,241.7643,130043.0
2021-05-10 11:25:00,250.51,250.58,250.23,250.35,106846.0,241.7643,241.8319,241.4941,241.6099,106846.0
2021-05-10 11:30:00,250.37,250.4,250.12,250.35,180974.0,241.6292,241.6582,241.3879,241.6099,180974.0
2021-05-10 11:35:00,250.35,250.45,250.0,250.01,181330.0,241.6099,241.7064,241.2721,241.2818,181330.0
2021-05-10 11:40:00,250.01,250.37,249.95,250.35,197229.0,241.2818,241.6292,241.2239,241.6099,197229.0
2021-05-10 11:45:00,250.36,250.53,250.23,250.35,119361.0,241.6196,241.7836,241.4941,241.6099,119361.0
2021-05-10 11:50:00,250.35,250.48,250.14,250.17,97720.0,241.6099,241.7354,241.4072,241.4362,97720.0
2021-05-10 11:55:00,250.16,250.42,250.1,250.35,124591.0,241.4265,241.6775,241.3686,241.6099,124591.0
2021-05-10 12:00:00,250.36,250.61,250.27,250.58,107655.0,241.6196,241.8608,241.5327,241.8319,107655.0
2021-05-10 12:05:00,250.6,250.65,250.47,250.61,57174.0,241.8512,241.8994,241.7257,241.8608,57174.0
2021-05-10 12:10:00,250.63,250.93,250.62,250.87,70516.0,241.8801,242.1697,241.8705,242.1118,70516.0
2021-05-10 12:15:00,250.89,250.96,250.7,250.82,108670.0,242.1311,242.1986,241.9477,242.0635,108670.0
2021-05-10 12:20:00,250.8,250.96,250.67,250.92,95707.0,242.0442,242.1986,241.9187,242.16,95707.0
2021-05-10 12:25:00,250.92,251.08,250.72,250.83,114809.0,242.16,242.3144,241.967,242.0732,114809.0
2021-05-10 12:30:00,250.84,250.84,250.51,250.53,96641.0,242.0828,242.0828,241.7643,241.7836,96641.0
2021-05-10 12:35:00,250.55,250.63,250.4,250.56,84983.0,241.8029,241.8801,241.6582,241.8126,84983.0
2021-05-10 12:40:00,250.57,250.58,250.35,250.38,59934.0,241.8222,241.8319,241.6099,241.6389,59934.0
2021-05-10 12:45:00,250.38,250.47,250.14,250.15,144961.0,241.6389,241.7257,241.4072,241.4169,144961.0
2021-05-10 12:50:00,250.15,250.25,250.04,250.04,91084.0,241.4169,241.5134,241.3107,241.3107,91084.0
2021-05-10 12:55:00,250.04,250.08,249.91,249.96,236341.0,241.3107,241.3493,241.1853,241.2335,236341.0
2021-05-10 13:00:00,249.96,250.02,249.56,249.73,275154.0,241.2335,241.2914,240.8475,241.0116,275154.0
2021-05-10 13:05:00,249.73,249.85,249.57,249.82,168814.0,241.0116,241.1274,240.8571,241.0984,168814.0
2021-05-10 13:10:00,249.81,249.9,249.74,249.88,70371.0,241.0888,241.1756,241.0212,241.1563,70371.0
2021-05-10 13:15:00,249.87,250.1,249.83,250.06,91213.0,241.1467,241.3686,241.1081,241.33,91213.0
2021-05-10 13:20:00,250.06,250.34,250.06,250.21,112581.0,241.33,241.6003,241.33,241.4748,112581.0
2021-05-10 13:25:00,250.18,250.25,250.06,250.09,76199.0,241.4458,241.5134,241.33,241.359,76199.0
2021-05-10 13:30:00,250.09,250.17,249.86,249.88,98138.0,241.359,241.4362,241.137,241.1563,98138.0
2021-05-10 13:35:00,249.86,250.03,249.74,249.97,99557.0,241.137,241.3011,241.0212,241.2432,99557.0
2021-05-10 13:40:00,249.95,250.0,249.75,249.82,79768.0,241.2239,241.2721,241.0309,241.0984,79768.0
2021-05-10 13:45:00,249.82,249.98,249.8,249.89,78570.0,241.0984,241.2528,241.0791,241.166,78570.0
2021-05-10 13:50:00,249.9,249.96,249.79,249.88,69166.0,241.1756,241.2335,241.0695,241.1563,69166.0
2021-05-10 13:55:00,249.88,250.0,249.77,249.82,76953.0,241.1563,241.2721,241.0502,241.0984,76953.0
2021-05-10 14:00:00,249.82,249.89,249.44,249.5,182448.0,241.0984,241.166,240.7317,240.7896,182448.0
2021-05-10 14:05:00,249.51,249.77,249.45,249.52,124832.0,240.7992,241.0502,240.7413,240.8089,124832.0
2021-05-10 14:10:00,249.5,249.53,248.92,249.0,264824.0,240.7896,240.8185,240.2298,240.307,264824.0
2021-05-10 14:15:00,249.02,249.12,248.45,248.51,288129.0,240.3263,240.4228,239.7762,239.8341,288129.0
2021-05-10 14:20:00,248.54,248.6,248.17,248.18,232773.0,239.8631,239.921,239.506,239.5157,232773.0
2021-05-10 14:25:00,248.18,248.28,247.55,247.84,264010.0,239.5157,239.6122,238.9077,239.1875,264010.0
2021-05-10 14:30:00,247.85,247.98,247.49,247.87,282006.0,239.1972,239.3226,238.8498,239.2165,282006.0
2021-05-10 14:35:00,247.87,248.08,247.62,247.93,213025.0,239.2165,239.4192,238.9752,239.2744,213025.0
2021-05-10 14:40:00,247.92,247.96,247.56,247.58,208589.0,239.2647,239.3033,238.9173,238.9366,208589.0
2021-05-10 14:45:00,247.56,247.88,247.43,247.77,202616.0,238.9173,239.2261,238.7918,239.12,202616.0
2021-05-10 14:50:00,247.77,247.82,247.46,247.67,172017.0,239.12,239.1682,238.8208,239.0235,172017.0
2021-05-10 14:55:00,247.66,247.85,247.45,247.83,169844.0,239.0138,239.1972,238.8112,239.1779,169844.0
2021-05-10 15:00:00,247.83,248.09,247.75,247.95,191341.0,239.1779,239.4288,239.1007,239.2937,191341.0
2021-05-10 15:05:00,247.91,248.07,247.77,248.06,203915.0,239.2551,239.4095,239.12,239.3999,203915.0
2021-05-10 15:10:00,248.06,248.2,247.84,248.11,146425.0,239.3999,239.535,239.1875,239.4481,146425.0
2021-05-10 15:15:00,248.1,248.21,247.96,248.07,181162.0,239.4385,239.5446,239.3033,239.4095,181162.0
2021-05-10 15:20:00,248.07,248.23,247.9,248.09,142082.0,239.4095,239.5639,239.2454,239.4288,142082.0
2021-05-10 15:25:00,248.1,248.39,247.95,248.36,178178.0,239.4385,239.7183,239.2937,239.6894,178178.0
2021-05-10 15:30:00,248.35,248.35,248.11,248.29,131540.0,239.6797,239.6797,239.4481,239.6218,131540.0
2021-05-10 15:35:00,248.28,248.41,248.16,248.34,157009.0,239.6122,239.7376,239.4964,239.6701,157009.0
2021-05-10 15:40:00,248.36,248.43,248.2,248.38,183901.0,239.6894,239.7569,239.535,239.7087,183901.0
2021-05-10 15:45:00,248.39,248.62,247.98,248.16,314954.0,239.7183,239.9403,239.3226,239.4964,314954.0
2021-05-10 15:50:00,248.14,248.73,247.6,247.75,694280.0,239.4771,240.0465,238.9559,239.1007,694280.0
2021-05-10 15:55:00,247.78,248.37,247.12,247.18,1369089.0,239.1296,239.699,238.4927,238.5506,1369089.0
2021-05-11 09:30:00,244.4,244.55,242.57,242.91,1724955.0,235.8676,236.0124,234.1015,234.4296,1724955.0
2021-05-11 09:35:00,242.91,244.52,242.91,243.96,587906.0,234.4296,235.9834,234.4296,235.443,587906.0
2021-05-11 09:40:00,243.94,245.67,243.71,244.87,504743.0,235.4237,237.0933,235.2017,236.3212,504743.0
2021-05-11 09:45:00,244.87,244.93,243.68,243.74,439932.0,236.3212,236.3791,235.1728,235.2307,439932.0
2021-05-11 09:50:00,243.73,244.21,243.72,243.92,401130.0,235.221,235.6843,235.2114,235.4044,401130.0
2021-05-11 09:55:00,243.92,244.84,243.84,244.82,341564.0,235.4044,236.2923,235.3272,236.273,341564.0
2021-05-11 10:00:00,244.82,245.04,244.12,244.54,380768.0,236.273,236.4853,235.5974,236.0027,380768.0
2021-05-11 10:05:00,244.51,244.84,244.31,244.63,280967.0,235.9738,236.2923,235.7808,236.0896,280967.0
2021-05-11 10:10:00,244.65,244.99,244.45,244.8,309639.0,236.1089,236.437,235.9159,236.2537,309639.0
2021-05-11 10:15:00,244.8,245.72,244.36,245.63,408738.0,236.2537,237.1415,235.829,237.0547,408738.0
2021-05-11 10:20:00,245.66,245.78,244.61,244.67,451219.0,237.0836,237.1995,236.0703,236.1282,451219.0
2021-05-11 10:25:00,244.65,244.85,244.39,244.59,269417.0,236.1089,236.3019,235.858,236.051,269417.0
2021-05-11 10:30:00,244.59,244.81,244.07,244.14,335425.0,236.051,236.2633,235.5492,235.6167,335425.0
2021-05-11 10:35:00,244.06,244.5,243.87,244.18,231321.0,235.5395,235.9641,235.3561,235.6553,231321.0
2021-05-11 10:40:00,244.16,244.79,243.98,244.56,215571.0,235.636,236.244,235.4623,236.022,215571.0
2021-05-11 10:45:00,244.52,245.05,243.96,244.92,291037.0,235.9834,236.4949,235.443,236.3695,291037.0
2021-05-11 10:50:00,244.97,245.08,244.72,244.77,218936.0,236.4177,236.5239,236.1765,236.2247,218936.0
2021-05-11 10:55:00,244.77,245.27,244.62,245.19,253121.0,236.2247,236.7073,236.08,236.6301,253121.0
2021-05-11 11:00:00,245.16,245.24,244.39,244.46,210243.0,236.6011,236.6783,235.858,235.9255,210243.0
2021-05-11 11:05:00,244.47,244.72,244.19,244.33,244862.0,235.9352,236.1765,235.665,235.8001,244862.0
2021-05-11 11:10:00,244.32,245.12,244.18,245.11,247215.0,235.7904,236.5625,235.6553,236.5528,247215.0
2021-05-11 11:15:00,245.11,245.77,244.73,245.73,289010.0,236.5528,237.1898,236.1861,237.1512,289010.0
2021-05-11 11:20:00,245.71,246.25,245.58,246.08,266194.0,237.1319,237.653,237.0064,237.489,266194.0
2021-05-11 11:25:00,246.09,246.38,246.04,246.38,265055.0,237.4986,237.7785,237.4504,237.7785,265055.0
2021-05-11 11:30:00,246.39,246.57,246.12,246.33,185181.0,237.7882,237.9619,237.5276,237.7303,185181.0
2021-05-11 11:35:00,246.34,246.6,246.04,246.25,228416.0,237.7399,237.9908,237.4504,237.653,228416.0
2021-05-11 11:40:00,246.19,246.33,245.63,245.7,166278.0,237.5951,237.7303,237.0547,237.1222,166278.0
2021-05-11 11:45:00,245.7,245.82,245.48,245.6,120706.0,237.1222,237.2381,236.9099,237.0257,120706.0
2021-05-11 11:50:00,245.58,246.16,245.36,246.03,205180.0,237.0064,237.5662,236.7941,237.4407,205180.0
2021-05-11 11:55:00,246.03,246.17,245.72,245.94,125545.0,237.4407,237.5758,237.1415,237.3539,125545.0
2021-05-11 12:00:00,245.98,246.46,245.8,246.16,142516.0,237.3925,237.8557,237.2188,237.5662,142516.0
2021-05-11 12:05:00,246.14,246.48,245.96,246.2,132906.0,237.5469,237.875,237.3732,237.6048,132906.0
2021-05-11 12:10:00,246.18,246.32,245.96,246.12,148559.0,237.5855,237.7206,237.3732,237.5276,148559.0
2021-05-11 12:15:00,246.14,246.38,245.88,246.25,133280.0,237.5469,237.7785,237.296,237.653,133280.0
2021-05-11 12:20:00,246.26,246.3,245.65,246.03,145157.0,237.6627,237.7013,237.074,237.4407,145157.0
2021-05-11 12:25:00,246.03,246.05,245.54,245.69,124967.0,237.4407,237.46,236.9678,237.1126,124967.0
2021-05-11 12:30:00,245.7,245.78,245.47,245.54,136812.0,237.1222,237.1995,236.9003,236.9678,136812.0
2021-05-11 12:35:00,245.58,245.74,245.36,245.41,184633.0,237.0064,237.1609,236.7941,236.8424,184633.0
2021-05-11 12:40:00,245.4,245.41,245.02,245.06,137144.0,236.8327,236.8424,236.466,236.5046,137144.0
2021-05-11 12:45:00,245.08,245.17,244.94,245.08,203720.0,236.5239,236.6107,236.3888,236.5239,203720.0
2021-05-11 12:50:00,245.1,245.15,244.66,244.75,172432.0,236.5432,236.5914,236.1186,236.2054,172432.0
2021-05-11 12:55:00,244.73,245.05,244.71,245.05,100214.0,236.1861,236.4949,236.1668,236.4949,100214.0
2021-05-11 13:00:00,245.03,245.4,244.93,245.39,182406.0,236.4756,236.8327,236.3791,236.8231,182406.0
2021-05-11 13:05:00,245.39,245.46,245.24,245.44,204276.0,236.8231,236.8906,236.6783,236.8713,204276.0
2021-05-11 13:10:00,245.42,245.73,245.1,245.18,161365.0,236.852,237.1512,236.5432,236.6204,161365.0
2021-05-11 13:15:00,245.19,245.62,245.02,245.41,148777.0,236.6301,237.045,236.466,236.8424,148777.0
2021-05-11 13:20:00,245.41,245.62,245.32,245.55,143084.0,236.8424,237.045,236.7555,236.9775,143084.0
2021-05-11 13:25:00,245.54,245.86,245.49,245.74,170990.0,236.9678,237.2767,236.9196,237.1609,170990.0
2021-05-11 13:30:00,245.75,245.79,245.57,245.68,94232.0,237.1705,237.2091,236.9968,237.1029,94232.0
2021-05-11 13:35:00,245.67,245.87,245.55,245.84,151382.0,237.0933,237.2863,236.9775,237.2574,151382.0
2021-05-11 13:40:00,245.85,245.93,245.61,245.69,125728.0,237.267,237.3442,237.0354,237.1126,125728.0
2021-05-11 13:45:00,245.7,245.77,245.4,245.47,118686.0,237.1222,237.1898,236.8327,236.9003,118686.0
2021-05-11 13:50:00,245.48,245.5,244.87,244.94,192876.0,236.9099,236.9292,236.3212,236.3888,192876.0
2021-05-11 13:55:00,244.93,245.22,244.93,245.14,147132.0,236.3791,236.659,236.3791,236.5818,147132.0
2021-05-11 14:00:00,245.17,245.5,245.0,245.41,150866.0,236.6107,236.9292,236.4467,236.8424,150866.0
2021-05-11 14:05:00,245.41,245.52,245.03,245.1,113774.0,236.8424,236.9485,236.4756,236.5432,113774.0
2021-05-11 14:10:00,245.12,245.24,244.81,244.81,160121.0,236.5625,236.6783,236.2633,236.2633,160121.0
2021-05-11 14:15:00,244.83,245.01,244.7,244.97,185877.0,236.2826,236.4563,236.1572,236.4177,185877.0
2021-05-11 14:20:00,244.99,245.5,244.96,245.46,187391.0,236.437,236.9292,236.4081,236.8906,187391.0
2021-05-11 14:25:00,245.45,246.16,245.31,246.09,231145.0,236.881,237.5662,236.7459,237.4986,231145.0
2021-05-11 14:30:00,246.09,246.1,245.33,245.39,299467.0,237.4986,237.5083,236.7652,236.8231,299467.0
2021-05-11 14:35:00,245.4,245.51,245.0,245.02,192415.0,236.8327,236.9389,236.4467,236.466,192415.0
2021-05-11 14:40:00,245.0,245.25,244.84,245.08,215597.0,236.4467,236.688,236.2923,236.5239,215597.0
2021-05-11 14:45:00,245.07,245.54,245.02,245.54,243407.0,236.5142,236.9678,236.466,236.9678,243407.0
2021-05-11 14:50:00,245.54,245.8,245.33,245.65,239812.0,236.9678,237.2188,236.7652,237.074,239812.0
2021-05-11 14:55:00,245.66,245.89,245.52,245.72,134665.0,237.0836,237.3056,236.9485,237.1415,134665.0
2021-05-11 15:00:00,245.69,245.94,245.62,245.74,144375.0,237.1126,237.3539,237.045,237.1609,144375.0
2021-05-11 15:05:00,245.75,245.92,245.48,245.53,120941.0,237.1705,237.3346,236.9099,236.9582,120941.0
2021-05-11 15:10:00,245.56,245.66,245.37,245.44,126873.0,236.9871,237.0836,236.8038,236.8713,126873.0
2021-05-11 15:15:00,245.46,245.95,245.25,245.95,206394.0,236.8906,237.3635,236.688,237.3635,206394.0
2021-05-11 15:20:00,245.96,246.11,245.87,246.05,167620.0,237.3732,237.5179,237.2863,237.46,167620.0
2021-05-11 15:25:00,246.04,246.46,246.04,246.1,195501.0,237.4504,237.8557,237.4504,237.5083,195501.0
2021-05-11 15:30:00,246.12,246.16,245.25,245.27,191149.0,237.5276,237.5662,236.688,236.7073,191149.0
2021-05-11 15:35:00,245.31,245.45,244.85,245.12,304400.0,236.7459,236.881,236.3019,236.5625,304400.0
2021-05-11 15:40:00,245.14,245.59,245.1,245.49,200951.0,236.5818,237.0161,236.5432,236.9196,200951.0
2021-05-11 15:45:00,245.49,246.07,245.37,246.04,281617.0,236.9196,237.4793,236.8038,237.4504,281617.0
2021-05-11 15:50:00,246.05,246.47,245.83,246.32,504619.0,237.46,237.8654,237.2477,237.7206,504619.0
2021-05-11 15:55:00,246.32,246.5,245.99,246.23,996221.0,237.7206,237.8943,237.4021,237.6337,996221.0
2021-05-12 09:30:00,242.15,243.88,242.14,242.6,1087079.0,233.6962,235.3658,233.6865,234.1305,1087079.0
2021-05-12 09:35:00,242.61,243.56,242.56,242.94,371184.0,234.1401,235.057,234.0919,234.4586,371184.0
2021-05-12 09:40:00,242.9,243.57,242.59,243.23,415778.0,234.42,235.0666,234.1208,234.7385,415778.0
2021-05-12 09:45:00,243.27,244.38,243.21,243.84,398430.0,234.7771,235.8483,234.7192,235.3272,398430.0
2021-05-12 09:50:00,243.85,243.94,243.03,243.06,262972.0,235.3368,235.4237,234.5455,234.5744,262972.0
2021-05-12 09:55:00,243.08,243.15,242.28,242.35,340007.0,234.5937,234.6613,233.8216,233.8892,340007.0
2021-05-12 10:00:00,242.34,242.34,241.65,241.91,490223.0,233.8795,233.8795,233.2136,233.4646,490223.0
2021-05-12 10:05:00,241.91,242.34,241.81,242.25,286807.0,233.4646,233.8795,233.3681,233.7927,286807.0
2021-05-12 10:10:00,242.25,242.28,241.29,241.46,460492.0,233.7927,233.8216,232.8662,233.0303,460492.0
2021-05-12 10:15:00,241.46,241.57,241.27,241.4,283848.0,233.0303,233.1364,232.8469,232.9724,283848.0
2021-05-12 10:20:00,241.4,241.95,241.36,241.63,328767.0,232.9724,233.5032,232.9338,233.1943,328767.0
2021-05-12 10:25:00,241.64,241.8,241.22,241.24,257579.0,233.204,233.3584,232.7987,232.818,257579.0
2021-05-12 10:30:00,241.25,241.51,240.83,240.92,296672.0,232.8276,233.0785,232.4223,232.5091,296672.0
2021-05-12 10:35:00,240.92,241.27,240.76,240.91,268642.0,232.5091,232.8469,232.3547,232.4995,268642.0
2021-05-12 10:40:00,240.91,241.01,240.2,240.44,412500.0,232.4995,232.596,231.8143,232.0459,412500.0
2021-05-12 10:45:00,240.44,240.66,240.11,240.2,265331.0,232.0459,232.2582,231.7274,231.8143,265331.0
2021-05-12 10:50:00,240.18,240.42,239.73,239.77,473519.0,231.795,232.0266,231.3607,231.3993,473519.0
2021-05-12 10:55:00,239.78,240.05,239.67,240.04,618490.0,231.4089,231.6695,231.3028,231.6598,618490.0
2021-05-12 11:00:00,240.02,240.32,239.84,240.17,379310.0,231.6405,231.9301,231.4668,231.7853,379310.0
2021-05-12 11:05:00,240.17,240.42,239.95,240.38,276928.0,231.7853,232.0266,231.573,231.988,276928.0
2021-05-12 11:10:00,240.37,240.66,240.26,240.63,232063.0,231.9783,232.2582,231.8722,232.2292,232063.0
2021-05-12 11:15:00,240.64,240.86,240.54,240.85,220413.0,232.2389,232.4512,232.1424,232.4416,220413.0
2021-05-12 11:20:00,240.83,240.9,240.52,240.63,212249.0,232.4223,232.4898,232.1231,232.2292,212249.0
2021-05-12 11:25:00,240.63,240.74,240.13,240.29,235586.0,232.2292,232.3354,231.7467,231.9011,235586.0
2021-05-12 11:30:00,240.28,240.34,239.98,240.0,241804.0,231.8915,231.9494,231.6019,231.6212,241804.0
2021-05-12 11:35:00,239.99,240.17,239.68,240.09,311968.0,231.6116,231.7853,231.3124,231.7081,311968.0
2021-05-12 11:40:00,240.08,240.57,239.86,240.54,169990.0,231.6984,232.1713,231.4861,232.1424,169990.0
2021-05-12 11:45:00,240.54,240.56,240.0,240.05,187260.0,232.1424,232.1617,231.6212,231.6695,187260.0
2021-05-12 11:50:00,240.05,240.05,239.66,239.67,245864.0,231.6695,231.6695,231.2931,231.3028,245864.0
2021-05-12 11:55:00,239.67,239.69,239.39,239.5,445483.0,231.3028,231.3221,231.0325,231.1387,445483.0
2021-05-12 12:00:00,239.5,239.68,239.4,239.59,374858.0,231.1387,231.3124,231.0422,231.2256,374858.0
2021-05-12 12:05:00,239.6,239.72,239.39,239.4,256907.0,231.2352,231.351,231.0325,231.0422,256907.0
2021-05-12 12:10:00,239.4,239.4,238.95,238.95,336790.0,231.0422,231.0422,230.6079,230.6079,336790.0
2021-05-12 12:15:00,238.95,239.41,238.77,239.4,421646.0,230.6079,231.0518,230.4342,231.0422,421646.0
2021-05-12 12:20:00,239.4,239.81,239.31,239.73,236594.0,231.0422,231.4379,230.9553,231.3607,236594.0
2021-05-12 12:25:00,239.71,239.88,239.4,239.41,187881.0,231.3414,231.5054,231.0422,231.0518,187881.0
2021-05-12 12:30:00,239.39,239.67,239.25,239.58,181507.0,231.0325,231.3028,230.8974,231.2159,181507.0
2021-05-12 12:35:00,239.56,239.76,239.15,239.2,148240.0,231.1966,231.3896,230.8009,230.8492,148240.0
2021-05-12 12:40:00,239.2,239.56,239.01,239.38,198993.0,230.8492,231.1966,230.6658,231.0229,198993.0
2021-05-12 12:45:00,239.39,239.58,239.17,239.37,184777.0,231.0325,231.2159,230.8202,231.0132,184777.0
2021-05-12 12:50:00,239.36,239.88,239.36,239.72,200743.0,231.0036,231.5054,231.0036,231.351,200743.0
2021-05-12 12:55:00,239.69,239.88,239.56,239.79,175648.0,231.3221,231.5054,231.1966,231.4186,175648.0
2021-05-12 13:00:00,239.79,240.31,239.68,240.25,353877.0,231.4186,231.9204,231.3124,231.8625,353877.0
2021-05-12 13:05:00,240.27,240.38,240.01,240.11,172498.0,231.8818,231.988,231.6309,231.7274,172498.0
2021-05-12 13:10:00,240.15,240.27,239.85,239.95,153065.0,231.766,231.8818,231.4765,231.573,153065.0
2021-05-12 13:15:00,239.98,240.0,239.58,239.59,149443.0,231.6019,231.6212,231.2159,231.2256,149443.0
2021-05-12 13:20:00,239.58,239.72,239.49,239.55,139789.0,231.2159,231.351,231.129,231.187,139789.0
2021-05-12 13:25:00,239.58,239.73,239.03,239.06,230726.0,231.2159,231.3607,230.6851,230.7141,230726.0
2021-05-12 13:30:00,239.06,239.17,238.8,238.97,263227.0,230.7141,230.8202,230.4631,230.6272,263227.0
2021-05-12 13:35:00,238.99,239.56,238.97,239.44,268964.0,230.6465,231.1966,230.6272,231.0808,268964.0
2021-05-12 13:40:00,239.43,239.43,239.08,239.15,131613.0,231.0711,231.0711,230.7334,230.8009,131613.0
2021-05-12 13:45:00,239.13,239.2,238.76,238.82,156778.0,230.7816,230.8492,230.4245,230.4824,156778.0
2021-05-12 13:50:00,238.85,239.54,238.78,239.36,158257.0,230.5114,231.1773,230.4438,231.0036,158257.0
2021-05-12 13:55:00,239.36,239.57,239.14,239.29,180254.0,231.0036,231.2063,230.7913,230.936,180254.0
2021-05-12 14:00:00,239.29,239.67,239.24,239.33,162343.0,230.936,231.3028,230.8878,230.9746,162343.0
2021-05-12 14:05:00,239.34,239.58,239.29,239.34,119844.0,230.9843,231.2159,230.936,230.9843,119844.0
2021-05-12 14:10:00,239.34,239.49,239.1,239.39,120479.0,230.9843,231.129,230.7527,231.0325,120479.0
2021-05-12 14:15:00,239.39,239.47,239.11,239.39,151042.0,231.0325,231.1097,230.7623,231.0325,151042.0
2021-05-12 14:20:00,239.42,239.57,239.18,239.32,152112.0,231.0615,231.2063,230.8299,230.965,152112.0
2021-05-12 14:25:00,239.33,239.86,239.26,239.81,165268.0,230.9746,231.4861,230.9071,231.4379,165268.0
2021-05-12 14:30:00,239.84,240.12,239.67,239.99,299256.0,231.4668,231.7371,231.3028,231.6116,299256.0
2021-05-12 14:35:00,239.99,240.36,239.81,240.01,256209.0,231.6116,231.9687,231.4379,231.6309,256209.0
2021-05-12 14:40:00,239.97,240.06,239.74,239.88,197936.0,231.5923,231.6791,231.3703,231.5054,197936.0
2021-05-12 14:45:00,239.87,240.12,239.7,239.96,167499.0,231.4958,231.7371,231.3317,231.5826,167499.0
2021-05-12 14:50:00,239.98,240.25,239.79,239.84,261999.0,231.6019,231.8625,231.4186,231.4668,261999.0
2021-05-12 14:55:00,239.83,239.87,239.4,239.41,276410.0,231.4572,231.4958,231.0422,231.0518,276410.0
2021-05-12 15:00:00,239.4,239.61,239.06,239.08,202781.0,231.0422,231.2449,230.7141,230.7334,202781.0
2021-05-12 15:05:00,239.11,239.25,239.01,239.25,206169.0,230.7623,230.8974,230.6658,230.8974,206169.0
2021-05-12 15:10:00,239.25,239.31,238.85,239.01,277902.0,230.8974,230.9553,230.5114,230.6658,277902.0
2021-05-12 15:15:00,239.02,239.21,238.85,238.99,231720.0,230.6755,230.8588,230.5114,230.6465,231720.0
2021-05-12 15:20:00,239.0,239.19,238.64,238.69,379995.0,230.6562,230.8395,230.3087,230.357,379995.0
2021-05-12 15:25:00,238.69,238.82,238.53,238.74,436299.0,230.357,230.4824,230.2026,230.4052,436299.0
2021-05-12 15:30:00,238.71,239.39,238.69,239.25,385763.0,230.3763,231.0325,230.357,230.8974,385763.0
2021-05-12 15:35:00,239.23,239.5,238.99,239.31,373914.0,230.8781,231.1387,230.6465,230.9553,373914.0
2021-05-12 15:40:00,239.33,239.53,239.07,239.36,342801.0,230.9746,231.1677,230.7237,231.0036,342801.0
2021-05-12 15:45:00,239.33,239.75,239.02,239.03,495142.0,230.9746,231.38,230.6755,230.6851,495142.0
2021-05-12 15:50:00,239.02,239.05,238.07,238.2,811583.0,230.6755,230.7044,229.7586,229.8841,811583.0
2021-05-12 15:55:00,238.2,239.32,238.14,239.03,1381311.0,229.8841,230.965,229.8262,230.6851,1381311.0
2021-05-13 09:30:00,241.86,243.19,241.42,242.23,1093390.0,233.4163,234.6999,232.9917,233.7734,1093390.0
2021-05-13 09:35:00,242.22,243.15,241.94,242.69,565186.0,233.7637,234.6613,233.4935,234.2173,565186.0
2021-05-13 09:40:00,242.69,243.09,242.5,242.61,364226.0,234.2173,234.6034,234.034,234.1401,364226.0
2021-05-13 09:45:00,242.58,243.07,241.93,242.02,466695.0,234.1112,234.5841,233.4839,233.5707,466695.0
2021-05-13 09:50:00,242.0,243.14,241.88,243.1,454192.0,233.5514,234.6516,233.4356,234.613,454192.0
2021-05-13 09:55:00,243.09,243.69,243.09,243.28,360457.0,234.6034,235.1824,234.6034,234.7867,360457.0
2021-05-13 10:00:00,243.31,244.11,243.3,243.99,365344.0,234.8157,235.5878,234.806,235.4719,365344.0
2021-05-13 10:05:00,243.99,244.49,243.83,244.41,383599.0,235.4719,235.9545,235.3175,235.8773,383599.0
2021-05-13 10:10:00,244.43,245.02,244.33,244.77,412747.0,235.8966,236.466,235.8001,236.2247,412747.0
2021-05-13 10:15:00,244.8,244.96,244.55,244.57,344796.0,236.2537,236.4081,236.0124,236.0317,344796.0
2021-05-13 10:20:00,244.57,244.96,244.47,244.94,285326.0,236.0317,236.4081,235.9352,236.3888,285326.0
2021-05-13 10:25:00,244.94,244.99,244.1,244.42,255184.0,236.3888,236.437,235.5781,235.8869,255184.0
2021-05-13 10:30:00,244.44,244.77,244.35,244.71,197768.0,235.9062,236.2247,235.8194,236.1668,197768.0
2021-05-13 10:35:00,244.72,244.75,244.15,244.47,188896.0,236.1765,236.2054,235.6264,235.9352,188896.0
2021-05-13 10:40:00,244.45,244.65,244.07,244.12,238490.0,235.9159,236.1089,235.5492,235.5974,238490.0
2021-05-13 10:45:00,244.12,244.82,244.05,244.64,268158.0,235.5974,236.273,235.5299,236.0993,268158.0
2021-05-13 10:50:00,244.64,245.19,244.6,245.18,296348.0,236.0993,236.6301,236.0606,236.6204,296348.0
2021-05-13 10:55:00,245.19,245.6,245.07,245.18,276400.0,236.6301,237.0257,236.5142,236.6204,276400.0
2021-05-13 11:00:00,245.2,245.25,244.73,244.75,250094.0,236.6397,236.688,236.1861,236.2054,250094.0
2021-05-13 11:05:00,244.76,244.8,244.1,244.32,258222.0,236.2151,236.2537,235.5781,235.7904,258222.0
2021-05-13 11:10:00,244.34,244.61,244.0,244.11,188355.0,235.8097,236.0703,235.4816,235.5878,188355.0
2021-05-13 11:15:00,244.09,244.22,243.81,244.13,240935.0,235.5685,235.6939,235.2982,235.6071,240935.0
2021-05-13 11:20:00,244.13,244.13,243.69,243.73,235139.0,235.6071,235.6071,235.1824,235.221,235139.0
2021-05-13 11:25:00,243.75,243.93,243.52,243.68,184953.0,235.2403,235.414,235.0184,235.1728,184953.0
2021-05-13 11:30:00,243.72,244.04,243.55,244.04,157531.0,235.2114,235.5202,235.0473,235.5202,157531.0
2021-05-13 11:35:00,244.01,244.19,243.82,243.82,178667.0,235.4912,235.665,235.3079,235.3079,178667.0
2021-05-13 11:40:00,243.8,243.8,242.33,242.33,456471.0,235.2886,235.2886,233.8699,233.8699,456471.0
2021-05-13 11:45:00,242.31,242.8,242.15,242.73,269193.0,233.8506,234.3235,233.6962,234.2559,269193.0
2021-05-13 11:50:00,242.72,243.14,242.57,242.9,215582.0,234.2463,234.6516,234.1015,234.42,215582.0
2021-05-13 11:55:00,242.93,243.14,242.63,243.01,248983.0,234.449,234.6516,234.1594,234.5262,248983.0
2021-05-13 12:00:00,243.0,243.52,242.84,243.18,190390.0,234.5165,235.0184,234.3621,234.6902,190390.0
2021-05-13 12:05:00,243.18,243.65,243.16,243.65,139239.0,234.6902,235.1438,234.6709,235.1438,139239.0
2021-05-13 12:10:00,243.64,243.78,243.56,243.72,188829.0,235.1342,235.2693,235.057,235.2114,188829.0
2021-05-13 12:15:00,243.72,243.95,243.56,243.58,180387.0,235.2114,235.4333,235.057,235.0763,180387.0
2021-05-13 12:20:00,243.57,243.8,243.35,243.36,144048.0,235.0666,235.2886,234.8543,234.8639,144048.0
2021-05-13 12:25:00,243.45,243.91,243.28,243.82,187594.0,234.9508,235.3947,234.7867,235.3079,187594.0
2021-05-13 12:30:00,243.84,244.18,243.84,244.07,161233.0,235.3272,235.6553,235.3272,235.5492,161233.0
2021-05-13 12:35:00,244.07,244.11,243.34,243.38,178822.0,235.5492,235.5878,234.8446,234.8832,178822.0
2021-05-13 12:40:00,243.39,243.49,243.19,243.32,135704.0,234.8929,234.9894,234.6999,234.8253,135704.0
2021-05-13 12:45:00,243.34,243.81,243.33,243.79,120903.0,234.8446,235.2982,234.835,235.2789,120903.0
2021-05-13 12:50:00,243.83,243.85,242.92,243.18,174268.0,235.3175,235.3368,234.4393,234.6902,174268.0
2021-05-13 12:55:00,243.22,243.23,242.69,242.84,187111.0,234.7288,234.7385,234.2173,234.3621,187111.0
2021-05-13 13:00:00,242.85,243.0,242.45,242.81,191025.0,234.3717,234.5165,233.9857,234.3331,191025.0
2021-05-13 13:05:00,242.83,243.01,242.58,242.84,144212.0,234.3524,234.5262,234.1112,234.3621,144212.0
2021-05-13 13:10:00,242.83,243.15,242.73,243.02,185864.0,234.3524,234.6613,234.2559,234.5358,185864.0
2021-05-13 13:15:00,243.01,243.25,242.51,242.52,150066.0,234.5262,234.7578,234.0436,234.0533,150066.0
2021-05-13 13:20:00,242.52,242.61,242.14,242.19,224099.0,234.0533,234.1401,233.6865,233.7348,224099.0
2021-05-13 13:25:00,242.2,242.41,242.03,242.31,168300.0,233.7444,233.9471,233.5804,233.8506,168300.0
2021-05-13 13:30:00,242.3,242.46,241.62,241.68,214804.0,233.8409,233.9954,233.1847,233.2426,214804.0
2021-05-13 13:35:00,241.67,241.89,241.49,241.82,185284.0,233.2329,233.4453,233.0592,233.3777,185284.0
2021-05-13 13:40:00,241.84,242.17,241.72,242.15,164208.0,233.397,233.7155,233.2812,233.6962,164208.0
2021-05-13 13:45:00,242.12,242.59,241.74,241.85,210215.0,233.6672,234.1208,233.3005,233.4067,210215.0
2021-05-13 13:50:00,241.87,242.49,241.86,242.45,157158.0,233.426,234.0243,233.4163,233.9857,157158.0
2021-05-13 13:55:00,242.45,242.58,242.22,242.28,127161.0,233.9857,234.1112,233.7637,233.8216,127161.0
2021-05-13 14:00:00,242.29,242.74,242.23,242.59,163256.0,233.8313,234.2656,233.7734,234.1208,163256.0
2021-05-13 14:05:00,242.59,243.43,242.55,243.09,274277.0,234.1208,234.9315,234.0822,234.6034,274277.0
2021-05-13 14:10:00,243.11,243.75,243.08,243.6,172589.0,234.6227,235.2403,234.5937,235.0956,172589.0
2021-05-13 14:15:00,243.62,243.66,243.25,243.5,172759.0,235.1149,235.1535,234.7578,234.9991,172759.0
2021-05-13 14:20:00,243.5,243.89,243.31,243.55,171911.0,234.9991,235.3754,234.8157,235.0473,171911.0
2021-05-13 14:25:00,243.54,243.76,243.32,243.75,145341.0,235.0377,235.25,234.8253,235.2403,145341.0
2021-05-13 14:30:00,243.74,243.8,243.42,243.68,151245.0,235.2307,235.2886,234.9218,235.1728,151245.0
2021-05-13 14:35:00,243.7,244.04,243.61,243.83,205954.0,235.1921,235.5202,235.1052,235.3175,205954.0
2021-05-13 14:40:00,243.84,244.24,243.76,244.13,164045.0,235.3272,235.7132,235.25,235.6071,164045.0
2021-05-13 14:45:00,244.12,244.27,243.92,244.23,161707.0,235.5974,235.7422,235.4044,235.7036,161707.0
2021-05-13 14:50:00,244.23,244.31,243.91,244.08,136116.0,235.7036,235.7808,235.3947,235.5588,136116.0
2021-05-13 14:55:00,244.09,244.17,243.83,243.93,152577.0,235.5685,235.6457,235.3175,235.414,152577.0
2021-05-13 15:00:00,243.92,244.35,243.87,244.09,218036.0,235.4044,235.8194,235.3561,235.5685,218036.0
2021-05-13 15:05:00,244.09,244.49,244.09,244.47,195645.0,235.5685,235.9545,235.5685,235.9352,195645.0
2021-05-13 15:10:00,244.48,244.52,243.82,243.98,208136.0,235.9448,235.9834,235.3079,235.4623,208136.0
2021-05-13 15:15:00,244.0,244.45,243.9,244.05,159363.0,235.4816,235.9159,235.3851,235.5299,159363.0
2021-05-13 15:20:00,244.06,244.15,243.8,244.15,165118.0,235.5395,235.6264,235.2886,235.6264,165118.0
2021-05-13 15:25:00,244.14,244.47,244.06,244.3,197037.0,235.6167,235.9352,235.5395,235.7711,197037.0
2021-05-13 15:30:00,244.3,244.83,244.28,244.59,285213.0,235.7711,236.2826,235.7518,236.051,285213.0
2021-05-13 15:35:00,244.58,244.71,244.37,244.58,249632.0,236.0413,236.1668,235.8387,236.0413,249632.0
2021-05-13 15:40:00,244.57,244.76,244.4,244.66,296083.0,236.0317,236.2151,235.8676,236.1186,296083.0
2021-05-13 15:45:00,244.66,244.73,244.33,244.39,287049.0,236.1186,236.1861,235.8001,235.858,287049.0
2021-05-13 15:50:00,244.38,244.43,243.68,243.72,448034.0,235.8483,235.8966,235.1728,235.2114,448034.0
2021-05-13 15:55:00,243.72,243.73,242.83,242.98,877635.0,235.2114,235.221,234.3524,234.4972,877635.0
2021-05-14 09:30:00,245.54,247.32,245.49,247.27,971983.0,236.9678,238.6857,236.9196,238.6374,971983.0
2021-05-14 09:35:00,247.26,248.66,247.11,248.37,782978.0,238.6278,239.9789,238.483,239.699,782978.0
2021-05-14 09:40:00,248.38,248.65,246.73,246.83,558256.0,239.7087,239.9693,238.1163,238.2128,558256.0
2021-05-14 09:45:00,246.81,247.23,246.68,246.87,221843.0,238.1935,238.5988,238.068,238.2514,221843.0
2021-05-14 09:50:00,246.88,247.39,246.51,247.21,264679.0,238.2611,238.7532,237.904,238.5795,264679.0
2021-05-14 09:55:00,247.21,247.8,247.0,247.75,252794.0,238.5795,239.1489,238.3769,239.1007,252794.0
2021-05-14 10:00:00,247.74,247.95,247.17,247.18,263376.0,239.091,239.2937,238.5409,238.5506,263376.0
2021-05-14 10:05:00,247.19,247.19,246.26,246.64,302641.0,238.5602,238.5602,237.6627,238.0294,302641.0
2021-05-14 10:10:00,246.63,247.33,246.6,247.04,249294.0,238.0198,238.6953,237.9908,238.4155,249294.0
2021-05-14 10:15:00,247.06,247.73,246.84,247.63,210692.0,238.4348,239.0814,238.2224,238.9849,210692.0
2021-05-14 10:20:00,247.66,247.7,247.16,247.21,159355.0,239.0138,239.0524,238.5313,238.5795,159355.0
2021-05-14 10:25:00,247.23,247.42,246.9,246.93,200609.0,238.5988,238.7822,238.2804,238.3093,200609.0
2021-05-14 10:30:00,246.91,247.07,246.78,247.07,189835.0,238.29,238.4444,238.1645,238.4444,189835.0
2021-05-14 10:35:00,247.08,247.12,246.82,246.89,186255.0,238.4541,238.4927,238.2031,238.2707,186255.0
2021-05-14 10:40:00,246.89,246.95,246.38,246.5,215724.0,238.2707,238.3286,237.7785,237.8943,215724.0
2021-05-14 10:45:00,246.51,247.29,246.51,247.27,152715.0,237.904,238.6567,237.904,238.6374,152715.0
2021-05-14 10:50:00,247.28,247.37,247.07,247.31,195889.0,238.6471,238.7339,238.4444,238.676,195889.0
2021-05-14 10:55:00,247.31,247.47,247.23,247.37,167046.0,238.676,238.8305,238.5988,238.7339,167046.0
2021-05-14 11:00:00,247.39,247.47,247.19,247.44,149011.0,238.7532,238.8305,238.5602,238.8015,149011.0
2021-05-14 11:05:00,247.45,247.56,247.34,247.41,118904.0,238.8112,238.9173,238.705,238.7725,118904.0
2021-05-14 11:10:00,247.42,247.77,247.42,247.59,178129.0,238.7822,239.12,238.7822,238.9463,178129.0
2021-05-14 11:15:00,247.61,247.83,247.5,247.52,139867.0,238.9656,239.1779,238.8594,238.8787,139867.0
2021-05-14 11:20:00,247.52,247.84,247.49,247.76,152524.0,238.8787,239.1875,238.8498,239.1103,152524.0
2021-05-14 11:25:00,247.77,247.93,247.62,247.79,141958.0,239.12,239.2744,238.9752,239.1393,141958.0
2021-05-14 11:30:00,247.8,247.88,247.57,247.77,117484.0,239.1489,239.2261,238.927,239.12,117484.0
2021-05-14 11:35:00,247.76,248.15,247.76,248.14,176465.0,239.1103,239.4867,239.1103,239.4771,176465.0
2021-05-14 11:40:00,248.14,248.19,248.01,248.12,167306.0,239.4771,239.5253,239.3516,239.4578,167306.0
2021-05-14 11:45:00,248.13,248.19,247.97,248.03,158220.0,239.4674,239.5253,239.313,239.3709,158220.0
2021-05-14 11:50:00,248.03,248.07,247.72,247.84,144325.0,239.3709,239.4095,239.0717,239.1875,144325.0
2021-05-14 11:55:00,247.84,247.9,247.59,247.62,115255.0,239.1875,239.2454,238.9463,238.9752,115255.0
2021-05-14 12:00:00,247.61,247.83,247.48,247.68,139968.0,238.9656,239.1779,238.8401,239.0331,139968.0
2021-05-14 12:05:00,247.68,247.8,247.63,247.79,92564.0,239.0331,239.1489,238.9849,239.1393,92564.0
2021-05-14 12:10:00,247.79,247.97,247.77,247.93,108515.0,239.1393,239.313,239.12,239.2744,108515.0
2021-05-14 12:15:00,247.92,248.07,247.86,248.07,80127.0,239.2647,239.4095,239.2068,239.4095,80127.0
2021-05-14 12:20:00,248.08,248.13,247.82,247.9,97477.0,239.4192,239.4674,239.1682,239.2454,97477.0
2021-05-14 12:25:00,247.92,248.05,247.82,247.96,73711.0,239.2647,239.3902,239.1682,239.3033,73711.0
2021-05-14 12:30:00,247.97,248.09,247.96,248.02,88890.0,239.313,239.4288,239.3033,239.3613,88890.0
2021-05-14 12:35:00,248.05,248.07,247.89,247.98,82180.0,239.3902,239.4095,239.2358,239.3226,82180.0
2021-05-14 12:40:00,248.0,248.08,247.96,248.01,91606.0,239.342,239.4192,239.3033,239.3516,91606.0
2021-05-14 12:45:00,248.0,248.22,247.98,248.19,156022.0,239.342,239.5543,239.3226,239.5253,156022.0
2021-05-14 12:50:00,248.2,248.25,248.08,248.16,95424.0,239.535,239.5832,239.4192,239.4964,95424.0
2021-05-14 12:55:00,248.17,248.37,248.17,248.29,79264.0,239.506,239.699,239.506,239.6218,79264.0
2021-05-14 13:00:00,248.29,248.41,248.24,248.32,99319.0,239.6218,239.7376,239.5736,239.6508,99319.0
2021-05-14 13:05:00,248.34,248.43,248.29,248.43,78391.0,239.6701,239.7569,239.6218,239.7569,78391.0
2021-05-14 13:10:00,248.42,248.45,248.29,248.37,108439.0,239.7473,239.7762,239.6218,239.699,108439.0
2021-05-14 13:15:00,248.37,248.38,248.28,248.36,78993.0,239.699,239.7087,239.6122,239.6894,78993.0
2021-05-14 13:20:00,248.37,248.55,248.32,248.37,141466.0,239.699,239.8727,239.6508,239.699,141466.0
2021-05-14 13:25:00,248.37,248.59,248.36,248.52,71773.0,239.699,239.9114,239.6894,239.8438,71773.0
2021-05-14 13:30:00,248.52,248.65,248.3,248.42,129763.0,239.8438,239.9693,239.6315,239.7473,129763.0
2021-05-14 13:35:00,248.42,248.53,248.41,248.51,87358.0,239.7473,239.8534,239.7376,239.8341,87358.0
2021-05-14 13:40:00,248.52,248.59,248.42,248.53,94476.0,239.8438,239.9114,239.7473,239.8534,94476.0
2021-05-14 13:45:00,248.53,248.7,248.46,248.67,97586.0,239.8534,240.0175,239.7859,239.9886,97586.0
2021-05-14 13:50:00,248.67,248.73,248.57,248.62,110331.0,239.9886,240.0465,239.8921,239.9403,110331.0
2021-05-14 13:55:00,248.62,248.8,248.6,248.76,118752.0,239.9403,240.114,239.921,240.0754,118752.0
2021-05-14 14:00:00,248.76,248.79,248.57,248.68,100424.0,240.0754,240.1044,239.8921,239.9982,100424.0
2021-05-14 14:05:00,248.68,248.8,248.59,248.79,87174.0,239.9982,240.114,239.9114,240.1044,87174.0
2021-05-14 14:10:00,248.79,248.95,248.7,248.77,139648.0,240.1044,240.2588,240.0175,240.0851,139648.0
2021-05-14 14:15:00,248.78,248.86,248.66,248.67,86432.0,240.0947,240.1719,239.9789,239.9886,86432.0
2021-05-14 14:20:00,248.66,248.72,248.53,248.58,101711.0,239.9789,240.0368,239.8534,239.9017,101711.0
2021-05-14 14:25:00,248.57,248.6,248.39,248.4,151740.0,239.8921,239.921,239.7183,239.728,151740.0
2021-05-14 14:30:00,248.4,248.64,248.38,248.4,160757.0,239.728,239.9596,239.7087,239.728,160757.0
2021-05-14 14:35:00,248.4,248.73,248.35,248.6,113075.0,239.728,240.0465,239.6797,239.921,113075.0
2021-05-14 14:40:00,248.6,248.86,248.57,248.83,132629.0,239.921,240.1719,239.8921,240.143,132629.0
2021-05-14 14:45:00,248.82,249.0,248.75,248.91,207355.0,240.1333,240.307,240.0658,240.2202,207355.0
2021-05-14 14:50:00,248.92,249.16,248.77,249.15,238945.0,240.2298,240.4615,240.0851,240.4518,238945.0
2021-05-14 14:55:00,249.16,249.18,248.85,249.0,165560.0,240.4615,240.4808,240.1623,240.307,165560.0
2021-05-14 15:00:00,249.0,249.04,248.73,248.84,163049.0,240.307,240.3456,240.0465,240.1526,163049.0
2021-05-14 15:05:00,248.84,248.89,248.66,248.73,103094.0,240.1526,240.2009,239.9789,240.0465,103094.0
2021-05-14 15:10:00,248.74,248.81,248.53,248.69,139823.0,240.0561,240.1237,239.8534,240.0079,139823.0
2021-05-14 15:15:00,248.69,248.83,248.58,248.59,128977.0,240.0079,240.143,239.9017,239.9114,128977.0
2021-05-14 15:20:00,248.58,248.62,248.36,248.49,185992.0,239.9017,239.9403,239.6894,239.8148,185992.0
2021-05-14 15:25:00,248.5,248.67,248.48,248.59,218187.0,239.8245,239.9886,239.8052,239.9114,218187.0
2021-05-14 15:30:00,248.59,248.61,248.24,248.47,179809.0,239.9114,239.9307,239.5736,239.7955,179809.0
2021-05-14 15:35:00,248.49,248.67,248.48,248.62,183831.0,239.8148,239.9886,239.8052,239.9403,183831.0
2021-05-14 15:40:00,248.61,248.73,248.55,248.64,236671.0,239.9307,240.0465,239.8727,239.9596,236671.0
2021-05-14 15:45:00,248.64,248.96,248.5,248.86,395173.0,239.9596,240.2684,239.8245,240.1719,395173.0
2021-05-14 15:50:00,248.87,249.14,248.62,249.0,558057.0,240.1816,240.4422,239.9403,240.307,558057.0
2021-05-14 15:55:00,248.97,248.98,248.0,248.08,902988.0,240.2781,240.2877,239.342,239.4192,902988.0
2021-05-17 09:30:00,246.6,246.6,245.0,245.41,747052.0,237.9908,237.9908,236.4467,236.8424,747052.0
2021-05-17 09:35:00,245.43,246.13,245.26,245.99,265801.0,236.8617,237.5372,236.6976,237.4021,265801.0
2021-05-17 09:40:00,245.97,246.35,245.91,246.11,300152.0,237.3828,237.7496,237.3249,237.5179,300152.0
2021-05-17 09:45:00,246.13,246.29,245.9,245.98,221035.0,237.5372,237.6916,237.3153,237.3925,221035.0
2021-05-17 09:50:00,245.99,246.17,245.41,245.53,233651.0,237.4021,237.5758,236.8424,236.9582,233651.0
2021-05-17 09:55:00,245.53,245.81,245.37,245.53,173255.0,236.9582,237.2284,236.8038,236.9582,173255.0
2021-05-17 10:00:00,245.45,245.46,244.5,244.6,281554.0,236.881,236.8906,235.9641,236.0606,281554.0
2021-05-17 10:05:00,244.64,245.04,244.17,244.34,221545.0,236.0993,236.4853,235.6457,235.8097,221545.0
2021-05-17 10:10:00,244.34,244.48,244.16,244.17,207600.0,235.8097,235.9448,235.636,235.6457,207600.0
2021-05-17 10:15:00,244.18,245.06,244.04,244.92,253401.0,235.6553,236.5046,235.5202,236.3695,253401.0
2021-05-17 10:20:00,244.9,245.46,244.84,245.37,212677.0,236.3502,236.8906,236.2923,236.8038,212677.0
2021-05-17 10:25:00,245.36,245.56,245.06,245.12,163908.0,236.7941,236.9871,236.5046,236.5625,163908.0
2021-05-17 10:30:00,245.11,245.36,244.65,244.68,196806.0,236.5528,236.7941,236.1089,236.1379,196806.0
2021-05-17 10:35:00,244.67,245.58,244.67,245.47,233293.0,236.1282,237.0064,236.1282,236.9003,233293.0
2021-05-17 10:40:00,245.47,245.66,245.23,245.26,215204.0,236.9003,237.0836,236.6687,236.6976,215204.0
2021-05-17 10:45:00,245.26,245.38,244.84,245.19,213979.0,236.6976,236.8134,236.2923,236.6301,213979.0
2021-05-17 10:50:00,245.2,245.52,245.09,245.15,164739.0,236.6397,236.9485,236.5335,236.5914,164739.0
2021-05-17 10:55:00,245.15,245.25,244.9,245.14,137315.0,236.5914,236.688,236.3502,236.5818,137315.0
2021-05-17 11:00:00,245.13,245.54,244.95,245.18,159196.0,236.5721,236.9678,236.3984,236.6204,159196.0
2021-05-17 11:05:00,245.18,245.42,244.85,244.96,160063.0,236.6204,236.852,236.3019,236.4081,160063.0
2021-05-17 11:10:00,244.95,244.96,244.42,244.77,270406.0,236.3984,236.4081,235.8869,236.2247,270406.0
2021-05-17 11:15:00,244.76,244.91,244.44,244.46,122361.0,236.2151,236.3598,235.9062,235.9255,122361.0
2021-05-17 11:20:00,244.48,245.04,244.47,244.84,104984.0,235.9448,236.4853,235.9352,236.2923,104984.0
2021-05-17 11:25:00,244.84,244.92,244.5,244.54,113305.0,236.2923,236.3695,235.9641,236.0027,113305.0
2021-05-17 11:30:00,244.56,244.62,244.25,244.58,148548.0,236.022,236.08,235.7229,236.0413,148548.0
2021-05-17 11:35:00,244.59,244.69,244.32,244.35,102663.0,236.051,236.1475,235.7904,235.8194,102663.0
2021-05-17 11:40:00,244.33,244.5,244.21,244.37,128702.0,235.8001,235.9641,235.6843,235.8387,128702.0
2021-05-17 11:45:00,244.34,244.68,244.33,244.41,168821.0,235.8097,236.1379,235.8001,235.8773,168821.0
2021-05-17 11:50:00,244.4,244.52,244.04,244.22,168112.0,235.8676,235.9834,235.5202,235.6939,168112.0
2021-05-17 11:55:00,244.21,244.46,244.16,244.35,146120.0,235.6843,235.9255,235.636,235.8194,146120.0
2021-05-17 12:00:00,244.35,244.57,244.23,244.53,153427.0,235.8194,236.0317,235.7036,235.9931,153427.0
2021-05-17 12:05:00,244.53,244.72,244.29,244.32,115169.0,235.9931,236.1765,235.7615,235.7904,115169.0
2021-05-17 12:10:00,244.36,244.52,244.29,244.29,117552.0,235.829,235.9834,235.7615,235.7615,117552.0
2021-05-17 12:15:00,244.29,244.6,244.16,244.51,125685.0,235.7615,236.0606,235.636,235.9738,125685.0
2021-05-17 12:20:00,244.51,244.61,244.42,244.53,95570.0,235.9738,236.0703,235.8869,235.9931,95570.0
2021-05-17 12:25:00,244.51,244.57,244.29,244.31,65659.0,235.9738,236.0317,235.7615,235.7808,65659.0
2021-05-17 12:30:00,244.3,244.4,244.17,244.26,105047.0,235.7711,235.8676,235.6457,235.7325,105047.0
2021-05-17 12:35:00,244.26,244.73,244.24,244.64,117789.0,235.7325,236.1861,235.7132,236.0993,117789.0
2021-05-17 12:40:00,244.63,244.9,244.55,244.89,77606.0,236.0896,236.3502,236.0124,236.3405,77606.0
2021-05-17 12:45:00,244.87,244.98,244.72,244.76,89450.0,236.3212,236.4274,236.1765,236.2151,89450.0
2021-05-17 12:50:00,244.75,244.86,244.55,244.56,97162.0,236.2054,236.3116,236.0124,236.022,97162.0
2021-05-17 12:55:00,244.57,244.57,244.32,244.39,75735.0,236.0317,236.0317,235.7904,235.858,75735.0
2021-05-17 13:00:00,244.37,244.52,244.28,244.29,64978.0,235.8387,235.9834,235.7518,235.7615,64978.0
2021-05-17 13:05:00,244.28,244.34,244.21,244.25,76568.0,235.7518,235.8097,235.6843,235.7229,76568.0
2021-05-17 13:10:00,244.24,244.28,243.9,244.02,194532.0,235.7132,235.7518,235.3851,235.5009,194532.0
2021-05-17 13:15:00,244.03,244.05,243.81,243.86,135046.0,235.5105,235.5299,235.2982,235.3465,135046.0
2021-05-17 13:20:00,243.86,244.0,243.68,243.98,198061.0,235.3465,235.4816,235.1728,235.4623,198061.0
2021-05-17 13:25:00,243.99,244.06,243.87,244.04,100623.0,235.4719,235.5395,235.3561,235.5202,100623.0
2021-05-17 13:30:00,244.03,244.08,243.76,244.07,108713.0,235.5105,235.5588,235.25,235.5492,108713.0
2021-05-17 13:35:00,244.06,244.19,243.91,243.95,146155.0,235.5395,235.665,235.3947,235.4333,146155.0
2021-05-17 13:40:00,243.95,243.95,243.52,243.7,208884.0,235.4333,235.4333,235.0184,235.1921,208884.0
2021-05-17 13:45:00,243.7,243.86,243.58,243.68,141004.0,235.1921,235.3465,235.0763,235.1728,141004.0
2021-05-17 13:50:00,243.68,243.79,243.57,243.67,152192.0,235.1728,235.2789,235.0666,235.1631,152192.0
2021-05-17 13:55:00,243.67,243.88,243.59,243.76,140045.0,235.1631,235.3658,235.0859,235.25,140045.0
2021-05-17 14:00:00,243.74,243.9,243.64,243.85,118725.0,235.2307,235.3851,235.1342,235.3368,118725.0
2021-05-17 14:05:00,243.85,244.03,243.76,243.94,112651.0,235.3368,235.5105,235.25,235.4237,112651.0
2021-05-17 14:10:00,243.95,244.08,243.84,243.86,180640.0,235.4333,235.5588,235.3272,235.3465,180640.0
2021-05-17 14:15:00,243.86,243.91,243.77,243.78,77916.0,235.3465,235.3947,235.2596,235.2693,77916.0
2021-05-17 14:20:00,243.77,244.01,243.74,243.76,147084.0,235.2596,235.4912,235.2307,235.25,147084.0
2021-05-17 14:25:00,243.76,244.0,243.71,243.92,136201.0,235.25,235.4816,235.2017,235.4044,136201.0
2021-05-17 14:30:00,243.92,244.19,243.92,244.11,158260.0,235.4044,235.665,235.4044,235.5878,158260.0
2021-05-17 14:35:00,244.11,244.17,243.72,243.77,135034.0,235.5878,235.6457,235.2114,235.2596,135034.0
2021-05-17 14:40:00,243.77,243.9,243.56,243.67,155664.0,235.2596,235.3851,235.057,235.1631,155664.0
2021-05-17 14:45:00,243.65,243.89,243.56,243.84,122541.0,235.1438,235.3754,235.057,235.3272,122541.0
2021-05-17 14:50:00,243.83,244.18,243.7,244.18,115669.0,235.3175,235.6553,235.1921,235.6553,115669.0
2021-05-17 14:55:00,244.18,244.21,243.98,244.21,98051.0,235.6553,235.6843,235.4623,235.6843,98051.0
2021-05-17 15:00:00,244.21,244.62,244.18,244.59,204163.0,235.6843,236.08,235.6553,236.051,204163.0
2021-05-17 15:05:00,244.59,244.94,244.57,244.84,178560.0,236.051,236.3888,236.0317,236.2923,178560.0
2021-05-17 15:10:00,244.84,245.13,244.82,244.91,136905.0,236.2923,236.5721,236.273,236.3598,136905.0
2021-05-17 15:15:00,244.92,244.94,244.55,244.67,129108.0,236.3695,236.3888,236.0124,236.1282,129108.0
2021-05-17 15:20:00,244.67,244.73,244.35,244.36,145358.0,236.1282,236.1861,235.8194,235.829,145358.0
2021-05-17 15:25:00,244.35,244.45,244.21,244.34,119528.0,235.8194,235.9159,235.6843,235.8097,119528.0
2021-05-17 15:30:00,244.34,244.64,244.25,244.58,154710.0,235.8097,236.0993,235.7229,236.0413,154710.0
2021-05-17 15:35:00,244.6,244.6,244.13,244.21,155394.0,236.0606,236.0606,235.6071,235.6843,155394.0
2021-05-17 15:40:00,244.22,244.87,244.22,244.78,204658.0,235.6939,236.3212,235.6939,236.2344,204658.0
2021-05-17 15:45:00,244.77,244.91,244.38,244.39,241571.0,236.2247,236.3598,235.8483,235.858,241571.0
2021-05-17 15:50:00,244.41,244.93,244.41,244.87,409356.0,235.8773,236.3791,235.8773,236.3212,409356.0
2021-05-17 15:55:00,244.84,245.23,244.81,245.18,725323.0,236.2923,236.6687,236.2633,236.6204,725323.0
2021-05-18 09:30:00,246.26,246.37,245.33,245.8,529852.0,237.6627,237.7689,236.7652,237.2188,529852.0
2021-05-18 09:35:00,245.81,246.29,245.61,246.23,222593.0,237.2284,237.6916,237.0354,237.6337,222593.0
2021-05-18 09:40:00,246.25,246.41,245.76,245.85,343855.0,237.653,237.8075,237.1802,237.267,343855.0
2021-05-18 09:45:00,245.86,245.98,245.41,245.53,264336.0,237.2767,237.3925,236.8424,236.9582,264336.0
2021-05-18 09:50:00,245.55,245.55,245.07,245.09,178813.0,236.9775,236.9775,236.5142,236.5335,178813.0
2021-05-18 09:55:00,245.1,245.52,244.94,245.32,183056.0,236.5432,236.9485,236.3888,236.7555,183056.0
2021-05-18 10:00:00,245.3,245.53,245.1,245.16,177176.0,236.7362,236.9582,236.5432,236.6011,177176.0
2021-05-18 10:05:00,245.16,245.29,244.87,245.09,140479.0,236.6011,236.7266,236.3212,236.5335,140479.0
2021-05-18 10:10:00,245.11,245.46,244.93,245.41,136424.0,236.5528,236.8906,236.3791,236.8424,136424.0
2021-05-18 10:15:00,245.43,245.8,245.37,245.69,188621.0,236.8617,237.2188,236.8038,237.1126,188621.0
2021-05-18 10:20:00,245.7,245.85,245.26,245.46,135653.0,237.1222,237.267,236.6976,236.8906,135653.0
2021-05-18 10:25:00,245.45,245.89,245.45,245.88,202936.0,236.881,237.3056,236.881,237.296,202936.0
2021-05-18 10:30:00,245.88,245.94,245.74,245.78,108762.0,237.296,237.3539,237.1609,237.1995,108762.0
2021-05-18 10:35:00,245.79,245.88,245.66,245.81,103051.0,237.2091,237.296,237.0836,237.2284,103051.0
2021-05-18 10:40:00,245.82,245.82,245.46,245.54,143361.0,237.2381,237.2381,236.8906,236.9678,143361.0
2021-05-18 10:45:00,245.56,245.82,245.45,245.82,138886.0,236.9871,237.2381,236.881,237.2381,138886.0
2021-05-18 10:50:00,245.82,245.89,245.52,245.59,163147.0,237.2381,237.3056,236.9485,237.0161,163147.0
2021-05-18 10:55:00,245.59,245.76,245.53,245.65,95543.0,237.0161,237.1802,236.9582,237.074,95543.0
2021-05-18 11:00:00,245.69,246.02,245.59,246.0,209549.0,237.1126,237.4311,237.0161,237.4118,209549.0
2021-05-18 11:05:00,245.98,246.12,245.87,245.91,110610.0,237.3925,237.5276,237.2863,237.3249,110610.0
2021-05-18 11:10:00,245.89,245.93,245.75,245.79,113013.0,237.3056,237.3442,237.1705,237.2091,113013.0
2021-05-18 11:15:00,245.81,245.99,245.76,245.77,130602.0,237.2284,237.4021,237.1802,237.1898,130602.0
2021-05-18 11:20:00,245.78,245.83,245.53,245.6,147555.0,237.1995,237.2477,236.9582,237.0257,147555.0
2021-05-18 11:25:00,245.6,245.65,245.5,245.53,102866.0,237.0257,237.074,236.9292,236.9582,102866.0
2021-05-18 11:30:00,245.54,245.58,245.22,245.25,198233.0,236.9678,237.0064,236.659,236.688,198233.0
2021-05-18 11:35:00,245.25,245.38,245.16,245.36,153837.0,236.688,236.8134,236.6011,236.7941,153837.0
2021-05-18 11:40:00,245.36,245.4,245.0,245.17,129176.0,236.7941,236.8327,236.4467,236.6107,129176.0
2021-05-18 11:45:00,245.17,245.39,245.01,245.39,87942.0,236.6107,236.8231,236.4563,236.8231,87942.0
2021-05-18 11:50:00,245.38,245.39,245.21,245.3,66212.0,236.8134,236.8231,236.6494,236.7362,66212.0
2021-05-18 11:55:00,245.31,245.39,245.06,245.09,65921.0,236.7459,236.8231,236.5046,236.5335,65921.0
2021-05-18 12:00:00,245.08,245.36,245.03,245.33,81162.0,236.5239,236.7941,236.4756,236.7652,81162.0
2021-05-18 12:05:00,245.33,245.45,245.28,245.39,79544.0,236.7652,236.881,236.7169,236.8231,79544.0
2021-05-18 12:10:00,245.38,245.48,245.26,245.45,93089.0,236.8134,236.9099,236.6976,236.881,93089.0
2021-05-18 12:15:00,245.46,245.46,245.29,245.33,78013.0,236.8906,236.8906,236.7266,236.7652,78013.0
2021-05-18 12:20:00,245.34,245.54,245.26,245.54,89917.0,236.7748,236.9678,236.6976,236.9678,89917.0
2021-05-18 12:25:00,245.51,245.61,245.41,245.57,74483.0,236.9389,237.0354,236.8424,236.9968,74483.0
2021-05-18 12:30:00,245.57,245.82,245.57,245.72,69717.0,236.9968,237.2381,236.9968,237.1415,69717.0
2021-05-18 12:35:00,245.73,245.86,245.71,245.82,73585.0,237.1512,237.2767,237.1319,237.2381,73585.0
2021-05-18 12:40:00,245.82,245.88,245.77,245.81,67438.0,237.2381,237.296,237.1898,237.2284,67438.0
2021-05-18 12:45:00,245.81,245.91,245.74,245.77,60549.0,237.2284,237.3249,237.1609,237.1898,60549.0
2021-05-18 12:50:00,245.78,245.8,245.69,245.78,100913.0,237.1995,237.2188,237.1126,237.1995,100913.0
2021-05-18 12:55:00,245.78,245.93,245.66,245.8,170991.0,237.1995,237.3442,237.0836,237.2188,170991.0
2021-05-18 13:00:00,245.81,245.86,245.7,245.78,110730.0,237.2284,237.2767,237.1222,237.1995,110730.0
2021-05-18 13:05:00,245.79,245.83,245.62,245.82,102157.0,237.2091,237.2477,237.045,237.2381,102157.0
2021-05-18 13:10:00,245.81,245.81,245.64,245.64,64785.0,237.2284,237.2284,237.0643,237.0643,64785.0
2021-05-18 13:15:00,245.64,245.7,245.54,245.61,99173.0,237.0643,237.1222,236.9678,237.0354,99173.0
2021-05-18 13:20:00,245.63,245.9,245.61,245.74,136412.0,237.0547,237.3153,237.0354,237.1609,136412.0
2021-05-18 13:25:00,245.73,245.94,245.71,245.92,121894.0,237.1512,237.3539,237.1319,237.3346,121894.0
2021-05-18 13:30:00,245.92,245.93,245.72,245.78,87921.0,237.3346,237.3442,237.1415,237.1995,87921.0
2021-05-18 13:35:00,245.79,245.82,245.69,245.76,52759.0,237.2091,237.2381,237.1126,237.1802,52759.0
2021-05-18 13:40:00,245.77,245.77,245.42,245.46,86717.0,237.1898,237.1898,236.852,236.8906,86717.0
2021-05-18 13:45:00,245.46,245.51,245.2,245.28,120314.0,236.8906,236.9389,236.6397,236.7169,120314.0
2021-05-18 13:50:00,245.28,245.39,245.21,245.23,123321.0,236.7169,236.8231,236.6494,236.6687,123321.0
2021-05-18 13:55:00,245.22,245.24,245.1,245.12,148242.0,236.659,236.6783,236.5432,236.5625,148242.0
2021-05-18 14:00:00,245.12,245.28,245.04,245.12,117050.0,236.5625,236.7169,236.4853,236.5625,117050.0
2021-05-18 14:05:00,245.11,245.33,245.11,245.15,109145.0,236.5528,236.7652,236.5528,236.5914,109145.0
2021-05-18 14:10:00,245.14,245.18,245.05,245.14,84752.0,236.5818,236.6204,236.4949,236.5818,84752.0
2021-05-18 14:15:00,245.14,245.19,244.85,244.95,110159.0,236.5818,236.6301,236.3019,236.3984,110159.0
2021-05-18 14:20:00,244.93,244.99,244.45,244.55,256865.0,236.3791,236.437,235.9159,236.0124,256865.0
2021-05-18 14:25:00,244.55,244.69,244.47,244.53,161518.0,236.0124,236.1475,235.9352,235.9931,161518.0
2021-05-18 14:30:00,244.53,244.64,244.14,244.14,131370.0,235.9931,236.0993,235.6167,235.6167,131370.0
2021-05-18 14:35:00,244.13,244.29,244.03,244.13,154832.0,235.6071,235.7615,235.5105,235.6071,154832.0
2021-05-18 14:40:00,244.12,244.19,243.8,243.99,225191.0,235.5974,235.665,235.2886,235.4719,225191.0
2021-05-18 14:45:00,243.99,244.09,243.77,244.08,125559.0,235.4719,235.5685,235.2596,235.5588,125559.0
2021-05-18 14:50:00,244.07,244.25,243.98,244.21,100646.0,235.5492,235.7229,235.4623,235.6843,100646.0
2021-05-18 14:55:00,244.18,244.34,244.07,244.31,122970.0,235.6553,235.8097,235.5492,235.7808,122970.0
2021-05-18 15:00:00,244.32,244.37,244.17,244.33,99860.0,235.7904,235.8387,235.6457,235.8001,99860.0
2021-05-18 15:05:00,244.34,244.38,244.16,244.37,139396.0,235.8097,235.8483,235.636,235.8387,139396.0
2021-05-18 15:10:00,244.37,244.44,244.18,244.25,87962.0,235.8387,235.9062,235.6553,235.7229,87962.0
2021-05-18 15:15:00,244.26,244.37,244.16,244.35,115244.0,235.7325,235.8387,235.636,235.8194,115244.0
2021-05-18 15:20:00,244.36,244.47,244.26,244.37,147676.0,235.829,235.9352,235.7325,235.8387,147676.0
2021-05-18 15:25:00,244.38,244.59,244.38,244.51,141114.0,235.8483,236.051,235.8483,235.9738,141114.0
2021-05-18 15:30:00,244.52,244.8,244.47,244.65,162429.0,235.9834,236.2537,235.9352,236.1089,162429.0
2021-05-18 15:35:00,244.64,244.71,244.53,244.67,203437.0,236.0993,236.1668,235.9931,236.1282,203437.0
2021-05-18 15:40:00,244.67,244.87,244.66,244.78,258280.0,236.1282,236.3212,236.1186,236.2344,258280.0
2021-05-18 15:45:00,244.79,244.81,243.88,243.96,422412.0,236.244,236.2633,235.3658,235.443,422412.0
2021-05-18 15:50:00,243.96,244.0,243.16,243.31,660895.0,235.443,235.4816,234.6709,234.8157,660895.0
2021-05-18 15:55:00,243.3,243.61,242.9,243.03,917716.0,234.806,235.1052,234.42,234.5455,917716.0
2021-05-19 09:30:00,239.31,240.39,238.6,240.2,978800.0,231.4873,232.532,230.8005,232.3482,978800.0
2021-05-19 09:35:00,240.16,240.77,240.15,240.36,420452.0,232.3095,232.8996,232.2999,232.503,420452.0
2021-05-19 09:40:00,240.39,241.22,239.63,241.09,389514.0,232.532,233.3349,231.7969,233.2091,389514.0
2021-05-19 09:45:00,241.07,241.2,240.12,240.53,334044.0,233.1898,233.3155,232.2708,232.6674,334044.0
2021-05-19 09:50:00,240.52,241.06,240.25,240.25,251534.0,232.6578,233.1801,232.3966,232.3966,251534.0
2021-05-19 09:55:00,240.23,240.96,239.99,239.99,373378.0,232.3772,233.0834,232.1451,232.1451,373378.0
2021-05-19 10:00:00,239.99,240.56,239.65,239.76,451865.0,232.1451,232.6965,231.8162,231.9226,451865.0
2021-05-19 10:05:00,239.77,240.44,239.71,240.26,334070.0,231.9323,232.5804,231.8742,232.4063,334070.0
2021-05-19 10:10:00,240.27,240.61,239.99,240.12,242745.0,232.4159,232.7448,232.1451,232.2708,242745.0
2021-05-19 10:15:00,240.09,240.89,239.9,240.69,340572.0,232.2418,233.0157,232.058,232.8222,340572.0
2021-05-19 10:20:00,240.71,240.86,240.29,240.75,194206.0,232.8415,232.9866,232.4353,232.8802,194206.0
2021-05-19 10:25:00,240.75,241.51,240.61,241.22,254139.0,232.8802,233.6154,232.7448,233.3349,254139.0
2021-05-19 10:30:00,241.19,241.56,241.02,241.07,199398.0,233.3059,233.6638,233.1414,233.1898,199398.0
2021-05-19 10:35:00,241.08,241.34,240.53,240.53,168509.0,233.1995,233.451,232.6674,232.6674,168509.0
2021-05-19 10:40:00,240.54,240.98,240.34,240.94,165531.0,232.6771,233.1027,232.4836,233.064,165531.0
2021-05-19 10:45:00,240.95,241.55,240.89,240.93,184353.0,233.0737,233.6541,233.0157,233.0544,184353.0
2021-05-19 10:50:00,240.94,241.48,240.9,241.28,197137.0,233.064,233.5864,233.0253,233.3929,197137.0
2021-05-19 10:55:00,241.29,241.36,240.93,240.97,130232.0,233.4026,233.4703,233.0544,233.093,130232.0
2021-05-19 11:00:00,240.96,241.05,240.72,240.88,175185.0,233.0834,233.1704,232.8512,233.006,175185.0
2021-05-19 11:05:00,240.88,241.91,240.85,241.79,195935.0,233.006,234.0023,232.977,233.8862,195935.0
2021-05-19 11:10:00,241.8,241.82,241.57,241.65,143967.0,233.8959,233.9153,233.6734,233.7508,143967.0
2021-05-19 11:15:00,241.63,241.81,241.31,241.35,133304.0,233.7315,233.9056,233.4219,233.4606,133304.0
2021-05-19 11:20:00,241.35,241.78,241.34,241.58,131016.0,233.4606,233.8766,233.451,233.6831,131016.0
2021-05-19 11:25:00,241.58,241.64,241.33,241.42,130843.0,233.6831,233.7411,233.4413,233.5283,130843.0
2021-05-19 11:30:00,241.4,241.63,241.25,241.41,148247.0,233.509,233.7315,233.3639,233.5187,148247.0
2021-05-19 11:35:00,241.44,241.59,241.25,241.47,115293.0,233.5477,233.6928,233.3639,233.5767,115293.0
2021-05-19 11:40:00,241.47,241.58,241.06,241.27,135076.0,233.5767,233.6831,233.1801,233.3832,135076.0
2021-05-19 11:45:00,241.27,241.3,240.93,241.1,94772.0,233.3832,233.4123,233.0544,233.2188,94772.0
2021-05-19 11:50:00,241.09,241.21,240.82,241.01,97252.0,233.2091,233.3252,232.948,233.1317,97252.0
2021-05-19 11:55:00,241.0,241.65,241.0,241.59,128490.0,233.1221,233.7508,233.1221,233.6928,128490.0
2021-05-19 12:00:00,241.53,241.6,241.3,241.59,92138.0,233.6347,233.7025,233.4123,233.6928,92138.0
2021-05-19 12:05:00,241.6,241.69,241.47,241.54,79253.0,233.7025,233.7895,233.5767,233.6444,79253.0
2021-05-19 12:10:00,241.55,241.78,241.5,241.71,131823.0,233.6541,233.8766,233.6057,233.8089,131823.0
2021-05-19 12:15:00,241.69,241.92,241.65,241.8,106825.0,233.7895,234.012,233.7508,233.8959,106825.0
2021-05-19 12:20:00,241.79,241.9,241.54,241.85,120395.0,233.8862,233.9926,233.6444,233.9443,120395.0
2021-05-19 12:25:00,241.83,241.83,241.41,241.71,134410.0,233.9249,233.9249,233.5187,233.8089,134410.0
2021-05-19 12:30:00,241.74,241.84,241.63,241.72,68312.0,233.8379,233.9346,233.7315,233.8185,68312.0
2021-05-19 12:35:00,241.74,241.93,241.65,241.87,211474.0,233.8379,234.0217,233.7508,233.9636,211474.0
2021-05-19 12:40:00,241.85,242.17,241.77,241.8,196335.0,233.9443,234.2538,233.8669,233.8959,196335.0
2021-05-19 12:45:00,241.81,242.02,241.74,241.84,89979.0,233.9056,234.1087,233.8379,233.9346,89979.0
2021-05-19 12:50:00,241.85,242.04,241.75,241.98,85995.0,233.9443,234.1281,233.8476,234.07,85995.0
2021-05-19 12:55:00,242.0,242.12,241.9,241.94,92947.0,234.0894,234.2055,233.9926,234.0313,92947.0
2021-05-19 13:00:00,241.95,242.41,241.94,242.28,133671.0,234.041,234.486,234.0313,234.3602,133671.0
2021-05-19 13:05:00,242.28,242.57,242.2,242.28,148344.0,234.3602,234.6407,234.2828,234.3602,148344.0
2021-05-19 13:10:00,242.28,242.55,242.28,242.46,87857.0,234.3602,234.6214,234.3602,234.5343,87857.0
2021-05-19 13:15:00,242.46,242.66,242.3,242.37,125749.0,234.5343,234.7278,234.3796,234.4473,125749.0
2021-05-19 13:20:00,242.39,242.45,242.16,242.21,98374.0,234.4666,234.5247,234.2441,234.2925,98374.0
2021-05-19 13:25:00,242.21,242.34,242.14,242.32,85813.0,234.2925,234.4183,234.2248,234.3989,85813.0
2021-05-19 13:30:00,242.33,242.35,241.91,241.95,79573.0,234.4086,234.4279,234.0023,234.041,79573.0
2021-05-19 13:35:00,241.95,241.99,241.68,241.87,117841.0,234.041,234.0797,233.7798,233.9636,117841.0
2021-05-19 13:40:00,241.89,241.9,241.61,241.73,90271.0,233.983,233.9926,233.7121,233.8282,90271.0
2021-05-19 13:45:00,241.71,241.82,241.59,241.79,105694.0,233.8089,233.9153,233.6928,233.8862,105694.0
2021-05-19 13:50:00,241.78,241.91,241.67,241.88,76720.0,233.8766,234.0023,233.7702,233.9733,76720.0
2021-05-19 13:55:00,241.86,241.96,241.53,241.55,71505.0,233.954,234.0507,233.6347,233.6541,71505.0
2021-05-19 14:00:00,241.57,241.94,240.98,241.1,202202.0,233.6734,234.0313,233.1027,233.2188,202202.0
2021-05-19 14:05:00,241.17,241.17,240.42,240.95,239451.0,233.2865,233.2865,232.561,233.0737,239451.0
2021-05-19 14:10:00,240.94,241.03,240.55,240.87,145174.0,233.064,233.1511,232.6868,232.9963,145174.0
2021-05-19 14:15:00,240.86,241.05,240.46,241.02,133342.0,232.9866,233.1704,232.5997,233.1414,133342.0
2021-05-19 14:20:00,241.06,242.67,241.02,242.45,293558.0,233.1801,234.7375,233.1414,234.5247,293558.0
2021-05-19 14:25:00,242.39,242.79,242.32,242.71,165239.0,234.4666,234.8536,234.3989,234.7762,165239.0
2021-05-19 14:30:00,242.71,243.06,242.22,242.38,217730.0,234.7762,235.1147,234.3022,234.457,217730.0
2021-05-19 14:35:00,242.41,242.47,241.65,241.73,175926.0,234.486,234.544,233.7508,233.8282,175926.0
2021-05-19 14:40:00,241.69,241.74,241.35,241.41,127246.0,233.7895,233.8379,233.4606,233.5187,127246.0
2021-05-19 14:45:00,241.41,241.49,241.11,241.26,126767.0,233.5187,233.5961,233.2285,233.3736,126767.0
2021-05-19 14:50:00,241.28,241.34,241.07,241.23,129051.0,233.3929,233.451,233.1898,233.3445,129051.0
2021-05-19 14:55:00,241.23,241.65,241.01,241.31,165506.0,233.3445,233.7508,233.1317,233.4219,165506.0
2021-05-19 15:00:00,241.33,241.33,240.87,241.21,179544.0,233.4413,233.4413,232.9963,233.3252,179544.0
2021-05-19 15:05:00,241.24,241.66,241.16,241.61,97874.0,233.3542,233.7605,233.2768,233.7121,97874.0
2021-05-19 15:10:00,241.59,241.99,241.52,241.78,115729.0,233.6928,234.0797,233.6251,233.8766,115729.0
2021-05-19 15:15:00,241.78,242.0,241.75,241.85,119151.0,233.8766,234.0894,233.8476,233.9443,119151.0
2021-05-19 15:20:00,241.84,242.41,241.58,242.22,190215.0,233.9346,234.486,233.6831,234.3022,190215.0
2021-05-19 15:25:00,242.23,242.69,242.13,242.5,156632.0,234.3119,234.7568,234.2151,234.573,156632.0
2021-05-19 15:30:00,242.51,242.54,241.88,242.04,159540.0,234.5827,234.6117,233.9733,234.1281,159540.0
2021-05-19 15:35:00,242.04,242.07,241.65,241.86,124261.0,234.1281,234.1571,233.7508,233.954,124261.0
2021-05-19 15:40:00,241.85,241.92,241.48,241.61,175318.0,233.9443,234.012,233.5864,233.7121,175318.0
2021-05-19 15:45:00,241.59,241.72,241.12,241.24,217810.0,233.6928,233.8185,233.2381,233.3542,217810.0
2021-05-19 15:50:00,241.26,242.5,241.1,242.23,509450.0,233.3736,234.573,233.2188,234.3119,509450.0
2021-05-19 15:55:00,242.22,243.23,242.19,243.14,936822.0,234.3022,235.2792,234.2732,235.1921,936822.0
2021-05-20 09:30:00,243.85,245.08,243.85,245.04,783567.0,235.8789,237.0687,235.8789,237.03,783567.0
2021-05-20 09:35:00,245.05,245.94,245.02,245.8,504407.0,237.0397,237.9006,237.0107,237.7652,504407.0
2021-05-20 09:40:00,245.81,246.45,245.81,245.91,389294.0,237.7748,238.3939,237.7748,237.8716,389294.0
2021-05-20 09:45:00,245.93,246.04,245.51,245.56,202709.0,237.8909,237.9973,237.4846,237.533,202709.0
2021-05-20 09:50:00,245.55,245.79,245.38,245.6,174225.0,237.5233,237.7555,237.3589,237.5717,174225.0
2021-05-20 09:55:00,245.58,245.75,245.38,245.53,125118.0,237.5524,237.7168,237.3589,237.504,125118.0
2021-05-20 10:00:00,245.54,246.13,245.52,246.06,235507.0,237.5137,238.0844,237.4943,238.0167,235507.0
2021-05-20 10:05:00,246.06,246.21,245.92,245.93,174009.0,238.0167,238.1618,237.8812,237.8909,174009.0
2021-05-20 10:10:00,245.95,246.25,245.89,246.19,193682.0,237.9103,238.2005,237.8522,238.1424,193682.0
2021-05-20 10:15:00,246.2,246.53,246.19,246.27,233385.0,238.1521,238.4713,238.1424,238.2198,233385.0
2021-05-20 10:20:00,246.28,246.31,246.11,246.26,118121.0,238.2295,238.2585,238.065,238.2101,118121.0
2021-05-20 10:25:00,246.26,246.4,246.08,246.37,137200.0,238.2101,238.3455,238.036,238.3165,137200.0
2021-05-20 10:30:00,246.39,246.7,246.37,246.66,178597.0,238.3359,238.6357,238.3165,238.5971,178597.0
2021-05-20 10:35:00,246.66,246.69,246.43,246.49,167296.0,238.5971,238.6261,238.3746,238.4326,167296.0
2021-05-20 10:40:00,246.5,246.6,246.3,246.51,131480.0,238.4423,238.539,238.2488,238.452,131480.0
2021-05-20 10:45:00,246.5,246.95,246.48,246.72,151634.0,238.4423,238.8776,238.4229,238.6551,151634.0
2021-05-20 10:50:00,246.72,246.96,246.63,246.69,163134.0,238.6551,238.8872,238.568,238.6261,163134.0
2021-05-20 10:55:00,246.68,246.77,246.34,246.39,168856.0,238.6164,238.7035,238.2875,238.3359,168856.0
2021-05-20 11:00:00,246.41,246.49,246.07,246.25,248828.0,238.3552,238.4326,238.0263,238.2005,248828.0
2021-05-20 11:05:00,246.25,246.33,246.19,246.25,119421.0,238.2005,238.2778,238.1424,238.2005,119421.0
2021-05-20 11:10:00,246.25,246.27,245.99,246.09,193142.0,238.2005,238.2198,237.949,238.0457,193142.0
2021-05-20 11:15:00,246.11,246.29,246.03,246.29,150988.0,238.065,238.2391,237.9876,238.2391,150988.0
2021-05-20 11:20:00,246.3,246.43,246.12,246.39,131174.0,238.2488,238.3746,238.0747,238.3359,131174.0
2021-05-20 11:25:00,246.39,247.06,246.34,247.01,274817.0,238.3359,238.984,238.2875,238.9356,274817.0
2021-05-20 11:30:00,247.01,247.25,246.95,247.25,187108.0,238.9356,239.1678,238.8776,239.1678,187108.0
2021-05-20 11:35:00,247.23,247.38,247.02,247.11,173806.0,239.1484,239.2935,238.9453,239.0323,173806.0
2021-05-20 11:40:00,247.13,247.66,247.12,247.56,204951.0,239.0517,239.5644,239.042,239.4676,204951.0
2021-05-20 11:45:00,247.55,247.85,247.55,247.85,137456.0,239.458,239.7482,239.458,239.7482,137456.0
2021-05-20 11:50:00,247.85,247.95,247.64,247.7,131546.0,239.7482,239.8449,239.545,239.6031,131546.0
2021-05-20 11:55:00,247.71,247.75,247.28,247.35,172110.0,239.6127,239.6514,239.1968,239.2645,172110.0
2021-05-20 12:00:00,247.36,247.39,246.89,246.94,190856.0,239.2742,239.3032,238.8195,238.8679,190856.0
2021-05-20 12:05:00,246.95,246.98,246.57,246.75,206004.0,238.8776,238.9066,238.51,238.6841,206004.0
2021-05-20 12:10:00,246.75,246.75,246.4,246.43,168043.0,238.6841,238.6841,238.3455,238.3746,168043.0
2021-05-20 12:15:00,246.45,246.97,246.45,246.72,177470.0,238.3939,238.8969,238.3939,238.6551,177470.0
2021-05-20 12:20:00,246.7,246.77,246.59,246.74,134622.0,238.6357,238.7035,238.5293,238.6744,134622.0
2021-05-20 12:25:00,246.73,246.8,246.61,246.71,143505.0,238.6648,238.7325,238.5487,238.6454,143505.0
2021-05-20 12:30:00,246.72,246.93,246.71,246.87,104767.0,238.6551,238.8582,238.6454,238.8002,104767.0
2021-05-20 12:35:00,246.88,246.9,246.46,246.74,205537.0,238.8099,238.8292,238.4036,238.6744,205537.0
2021-05-20 12:40:00,246.74,246.83,246.64,246.66,99765.0,238.6744,238.7615,238.5777,238.5971,99765.0
2021-05-20 12:45:00,246.67,247.0,246.66,246.97,111768.0,238.6067,238.9259,238.5971,238.8969,111768.0
2021-05-20 12:50:00,246.96,247.05,246.79,246.81,127485.0,238.8872,238.9743,238.7228,238.7421,127485.0
2021-05-20 12:55:00,246.8,247.02,246.73,246.9,96839.0,238.7325,238.9453,238.6648,238.8292,96839.0
2021-05-20 13:00:00,246.9,247.09,246.81,247.03,68569.0,238.8292,239.013,238.7421,238.955,68569.0
2021-05-20 13:05:00,247.05,247.22,246.95,247.22,95916.0,238.9743,239.1387,238.8776,239.1387,95916.0
2021-05-20 13:10:00,247.21,247.28,247.05,247.11,98951.0,239.1291,239.1968,238.9743,239.0323,98951.0
2021-05-20 13:15:00,247.12,247.34,247.12,247.23,91096.0,239.042,239.2548,239.042,239.1484,91096.0
2021-05-20 13:20:00,247.22,247.34,247.2,247.29,77415.0,239.1387,239.2548,239.1194,239.2065,77415.0
2021-05-20 13:25:00,247.3,247.4,247.2,247.38,80560.0,239.2161,239.3129,239.1194,239.2935,80560.0
2021-05-20 13:30:00,247.39,247.52,247.35,247.41,114306.0,239.3032,239.4289,239.2645,239.3225,114306.0
2021-05-20 13:35:00,247.41,247.41,247.13,247.16,73357.0,239.3225,239.3225,239.0517,239.0807,73357.0
2021-05-20 13:40:00,247.16,247.3,247.13,247.28,62934.0,239.0807,239.2161,239.0517,239.1968,62934.0
2021-05-20 13:45:00,247.28,247.4,247.16,247.31,69307.0,239.1968,239.3129,239.0807,239.2258,69307.0
2021-05-20 13:50:00,247.29,247.43,246.82,246.95,122895.0,239.2065,239.3419,238.7518,238.8776,122895.0
2021-05-20 13:55:00,246.96,247.31,246.86,247.3,83351.0,238.8872,239.2258,238.7905,239.2161,83351.0
2021-05-20 14:00:00,247.32,247.45,247.24,247.28,95989.0,239.2355,239.3612,239.1581,239.1968,95989.0
2021-05-20 14:05:00,247.3,247.38,247.21,247.24,77942.0,239.2161,239.2935,239.1291,239.1581,77942.0
2021-05-20 14:10:00,247.25,247.3,247.08,247.22,98086.0,239.1678,239.2161,239.0033,239.1387,98086.0
2021-05-20 14:15:00,247.23,247.3,247.03,247.19,85700.0,239.1484,239.2161,238.955,239.1097,85700.0
2021-05-20 14:20:00,247.18,247.24,247.11,247.16,56005.0,239.1001,239.1581,239.0323,239.0807,56005.0
2021-05-20 14:25:00,247.15,247.28,247.06,247.28,64118.0,239.071,239.1968,238.984,239.1968,64118.0
2021-05-20 14:30:00,247.29,247.53,247.19,247.24,204190.0,239.2065,239.4386,239.1097,239.1581,204190.0
2021-05-20 14:35:00,247.25,247.33,247.16,247.19,74120.0,239.1678,239.2451,239.0807,239.1097,74120.0
2021-05-20 14:40:00,247.19,247.24,247.0,247.07,119030.0,239.1097,239.1581,238.9259,238.9936,119030.0
2021-05-20 14:45:00,247.07,247.1,246.84,247.03,117805.0,238.9936,239.0227,238.7712,238.955,117805.0
2021-05-20 14:50:00,247.03,247.17,246.87,247.14,108917.0,238.955,239.0904,238.8002,239.0614,108917.0
2021-05-20 14:55:00,247.13,247.2,247.0,247.05,98783.0,239.0517,239.1194,238.9259,238.9743,98783.0
2021-05-20 15:00:00,247.06,247.11,246.82,247.01,95226.0,238.984,239.0323,238.7518,238.9356,95226.0
2021-05-20 15:05:00,247.0,247.01,246.85,246.93,63324.0,238.9259,238.9356,238.7808,238.8582,63324.0
2021-05-20 15:10:00,246.94,247.08,246.85,246.97,124182.0,238.8679,239.0033,238.7808,238.8969,124182.0
2021-05-20 15:15:00,246.97,247.16,246.89,247.13,116331.0,238.8969,239.0807,238.8195,239.0517,116331.0
2021-05-20 15:20:00,247.13,247.31,247.04,247.28,147625.0,239.0517,239.2258,238.9646,239.1968,147625.0
2021-05-20 15:25:00,247.28,247.45,247.27,247.45,130277.0,239.1968,239.3612,239.1871,239.3612,130277.0
2021-05-20 15:30:00,247.43,247.44,247.14,247.22,145552.0,239.3419,239.3516,239.0614,239.1387,145552.0
2021-05-20 15:35:00,247.23,247.35,247.05,247.09,142106.0,239.1484,239.2645,238.9743,239.013,142106.0
2021-05-20 15:40:00,247.12,247.22,246.92,247.04,186314.0,239.042,239.1387,238.8486,238.9646,186314.0
2021-05-20 15:45:00,247.05,247.34,246.98,247.07,232109.0,238.9743,239.2548,238.9066,238.9936,232109.0
2021-05-20 15:50:00,247.06,247.28,246.68,247.09,459302.0,238.984,239.1968,238.6164,239.013,459302.0
2021-05-20 15:55:00,247.08,247.09,246.14,246.48,612719.0,239.0033,239.013,238.094,238.4229,612719.0
2021-05-21 09:30:00,247.56,248.33,247.44,248.05,1524436.0,239.4676,240.2125,239.3516,239.9416,1524436.0
2021-05-21 09:35:00,248.04,248.12,247.24,247.25,249394.0,239.9319,240.0093,239.1581,239.1678,249394.0
2021-05-21 09:40:00,247.27,247.5,247.02,247.27,236464.0,239.1871,239.4096,238.9453,239.1871,236464.0
2021-05-21 09:45:00,247.29,247.34,246.53,246.83,370389.0,239.2065,239.2548,238.4713,238.7615,370389.0
2021-05-21 09:50:00,246.8,247.43,246.79,247.35,215140.0,238.7325,239.3419,238.7228,239.2645,215140.0
2021-05-21 09:55:00,247.33,247.63,247.13,247.58,239173.0,239.2451,239.5353,239.0517,239.487,239173.0
2021-05-21 10:00:00,247.58,247.79,247.5,247.5,339053.0,239.487,239.6901,239.4096,239.4096,339053.0
2021-05-21 10:05:00,247.5,247.58,246.45,246.82,303681.0,239.4096,239.487,238.3939,238.7518,303681.0
2021-05-21 10:10:00,246.83,247.18,246.74,246.76,144546.0,238.7615,239.1001,238.6744,238.6938,144546.0
2021-05-21 10:15:00,246.75,246.85,246.45,246.53,252138.0,238.6841,238.7808,238.3939,238.4713,252138.0
2021-05-21 10:20:00,246.53,246.97,246.36,246.71,191830.0,238.4713,238.8969,238.3069,238.6454,191830.0
2021-05-21 10:25:00,246.71,246.87,246.38,246.43,120300.0,238.6454,238.8002,238.3262,238.3746,120300.0
2021-05-21 10:30:00,246.44,246.94,246.38,246.83,135755.0,238.3842,238.8679,238.3262,238.7615,135755.0
2021-05-21 10:35:00,246.83,246.93,246.37,246.68,197841.0,238.7615,238.8582,238.3165,238.6164,197841.0
2021-05-21 10:40:00,246.67,246.67,246.37,246.39,137914.0,238.6067,238.6067,238.3165,238.3359,137914.0
2021-05-21 10:45:00,246.41,246.47,245.96,246.07,262640.0,238.3552,238.4133,237.9199,238.0263,262640.0
2021-05-21 10:50:00,246.06,246.33,245.9,245.97,140648.0,238.0167,238.2778,237.8619,237.9296,140648.0
2021-05-21 10:55:00,245.98,246.41,245.94,246.38,163618.0,237.9393,238.3552,237.9006,238.3262,163618.0
2021-05-21 11:00:00,246.37,246.58,246.06,246.12,181325.0,238.3165,238.5197,238.0167,238.0747,181325.0
2021-05-21 11:05:00,246.16,246.48,246.15,246.42,171627.0,238.1134,238.4229,238.1037,238.3649,171627.0
2021-05-21 11:10:00,246.42,246.48,246.28,246.36,116079.0,238.3649,238.4229,238.2295,238.3069,116079.0
2021-05-21 11:15:00,246.35,246.52,246.26,246.5,114373.0,238.2972,238.4616,238.2101,238.4423,114373.0
2021-05-21 11:20:00,246.5,246.58,246.35,246.37,113696.0,238.4423,238.5197,238.2972,238.3165,113696.0
2021-05-21 11:25:00,246.38,246.55,245.76,245.85,220512.0,238.3262,238.4906,237.7265,237.8135,220512.0
2021-05-21 11:30:00,245.85,246.45,245.77,246.37,181644.0,237.8135,238.3939,237.7361,238.3165,181644.0
2021-05-21 11:35:00,246.36,246.36,245.95,246.05,119432.0,238.3069,238.3069,237.9103,238.007,119432.0
2021-05-21 11:40:00,246.04,246.26,245.98,246.03,127520.0,237.9973,238.2101,237.9393,237.9876,127520.0
2021-05-21 11:45:00,246.04,246.11,245.85,245.85,97843.0,237.9973,238.065,237.8135,237.8135,97843.0
2021-05-21 11:50:00,245.86,246.15,245.72,245.77,121239.0,237.8232,238.1037,237.6878,237.7361,121239.0
2021-05-21 11:55:00,245.75,245.8,245.47,245.49,148717.0,237.7168,237.7652,237.4459,237.4653,148717.0
2021-05-21 12:00:00,245.46,245.74,245.43,245.59,174234.0,237.4363,237.7071,237.4073,237.562,174234.0
2021-05-21 12:05:00,245.59,245.68,244.99,245.13,172851.0,237.562,237.6491,236.9816,237.1171,172851.0
2021-05-21 12:10:00,245.14,245.4,245.09,245.37,147391.0,237.1267,237.3782,237.0784,237.3492,147391.0
2021-05-21 12:15:00,245.35,245.49,245.28,245.39,112336.0,237.3299,237.4653,237.2622,237.3686,112336.0
2021-05-21 12:20:00,245.39,245.5,245.31,245.37,69011.0,237.3686,237.475,237.2912,237.3492,69011.0
2021-05-21 12:25:00,245.37,245.6,245.24,245.56,84402.0,237.3492,237.5717,237.2235,237.533,84402.0
2021-05-21 12:30:00,245.54,245.65,245.46,245.64,115361.0,237.5137,237.6201,237.4363,237.6104,115361.0
2021-05-21 12:35:00,245.63,245.72,245.49,245.64,76760.0,237.6007,237.6878,237.4653,237.6104,76760.0
2021-05-21 12:40:00,245.65,245.78,245.45,245.63,111158.0,237.6201,237.7458,237.4266,237.6007,111158.0
2021-05-21 12:45:00,245.62,245.72,245.37,245.54,176556.0,237.591,237.6878,237.3492,237.5137,176556.0
2021-05-21 12:50:00,245.53,245.58,244.96,245.0,188428.0,237.504,237.5524,236.9526,236.9913,188428.0
2021-05-21 12:55:00,245.01,245.29,244.96,245.26,132353.0,237.001,237.2718,236.9526,237.2428,132353.0
2021-05-21 13:00:00,245.25,245.38,245.14,245.23,70311.0,237.2331,237.3589,237.1267,237.2138,70311.0
2021-05-21 13:05:00,245.22,245.41,245.19,245.26,49634.0,237.2041,237.3879,237.1751,237.2428,49634.0
2021-05-21 13:10:00,245.24,245.38,245.17,245.3,92535.0,237.2235,237.3589,237.1558,237.2815,92535.0
2021-05-21 13:15:00,245.3,245.37,245.14,245.19,79509.0,237.2815,237.3492,237.1267,237.1751,79509.0
2021-05-21 13:20:00,245.2,245.54,245.2,245.35,92998.0,237.1848,237.5137,237.1848,237.3299,92998.0
2021-05-21 13:25:00,245.36,245.56,245.33,245.53,85959.0,237.3395,237.533,237.3105,237.504,85959.0
2021-05-21 13:30:00,245.54,245.93,245.52,245.88,110426.0,237.5137,237.8909,237.4943,237.8425,110426.0
2021-05-21 13:35:00,245.89,245.91,245.71,245.71,72682.0,237.8522,237.8716,237.6781,237.6781,72682.0
2021-05-21 13:40:00,245.72,245.82,245.65,245.76,60487.0,237.6878,237.7845,237.6201,237.7265,60487.0
2021-05-21 13:45:00,245.78,245.78,245.56,245.71,54335.0,237.7458,237.7458,237.533,237.6781,54335.0
2021-05-21 13:50:00,245.71,245.8,245.6,245.61,66856.0,237.6781,237.7652,237.5717,237.5814,66856.0
2021-05-21 13:55:00,245.63,245.64,245.52,245.59,44465.0,237.6007,237.6104,237.4943,237.562,44465.0
2021-05-21 14:00:00,245.62,245.75,245.55,245.62,118940.0,237.591,237.7168,237.5233,237.591,118940.0
2021-05-21 14:05:00,245.63,245.92,245.6,245.81,119373.0,237.6007,237.8812,237.5717,237.7748,119373.0
2021-05-21 14:10:00,245.81,245.93,245.73,245.79,82602.0,237.7748,237.8909,237.6975,237.7555,82602.0
2021-05-21 14:15:00,245.77,245.8,245.55,245.55,103277.0,237.7361,237.7652,237.5233,237.5233,103277.0
2021-05-21 14:20:00,245.55,245.65,245.47,245.53,69437.0,237.5233,237.6201,237.4459,237.504,69437.0
2021-05-21 14:25:00,245.54,245.57,245.27,245.35,121738.0,237.5137,237.5427,237.2525,237.3299,121738.0
2021-05-21 14:30:00,245.37,245.55,245.32,245.41,91386.0,237.3492,237.5233,237.3009,237.3879,91386.0
2021-05-21 14:35:00,245.42,245.46,245.0,245.19,133569.0,237.3976,237.4363,236.9913,237.1751,133569.0
2021-05-21 14:40:00,245.15,245.35,245.15,245.33,63382.0,237.1364,237.3299,237.1364,237.3105,63382.0
2021-05-21 14:45:00,245.32,245.58,245.28,245.53,170101.0,237.3009,237.5524,237.2622,237.504,170101.0
2021-05-21 14:50:00,245.54,245.74,245.51,245.66,104939.0,237.5137,237.7071,237.4846,237.6297,104939.0
2021-05-21 14:55:00,245.67,245.7,245.51,245.64,76203.0,237.6394,237.6684,237.4846,237.6104,76203.0
2021-05-21 15:00:00,245.65,245.65,245.38,245.46,92259.0,237.6201,237.6201,237.3589,237.4363,92259.0
2021-05-21 15:05:00,245.47,245.55,245.41,245.45,84879.0,237.4459,237.5233,237.3879,237.4266,84879.0
2021-05-21 15:10:00,245.43,245.84,245.42,245.78,154282.0,237.4073,237.8039,237.3976,237.7458,154282.0
2021-05-21 15:15:00,245.78,245.99,245.63,245.68,167006.0,237.7458,237.949,237.6007,237.6491,167006.0
2021-05-21 15:20:00,245.68,245.94,245.61,245.89,129587.0,237.6491,237.9006,237.5814,237.8522,129587.0
2021-05-21 15:25:00,245.88,245.88,245.53,245.66,175601.0,237.8425,237.8425,237.504,237.6297,175601.0
2021-05-21 15:30:00,245.66,245.66,245.34,245.41,199541.0,237.6297,237.6297,237.3202,237.3879,199541.0
2021-05-21 15:35:00,245.42,245.61,245.4,245.42,145862.0,237.3976,237.5814,237.3782,237.3976,145862.0
2021-05-21 15:40:00,245.41,245.59,245.21,245.25,231504.0,237.3879,237.562,237.1944,237.2331,231504.0
2021-05-21 15:45:00,245.25,245.41,244.98,245.41,293851.0,237.2331,237.3879,236.972,237.3879,293851.0
2021-05-21 15:50:00,245.42,245.54,244.82,244.91,668485.0,237.3976,237.5137,236.8172,236.9043,668485.0
2021-05-21 15:55:00,244.93,245.3,244.74,245.19,985554.0,236.9236,237.2815,236.7398,237.1751,985554.0
2021-05-24 09:30:00,247.77,249.25,247.51,248.54,855889.0,239.6708,241.1024,239.4193,240.4156,855889.0
2021-05-24 09:35:00,248.5,249.32,248.47,249.29,340038.0,240.3769,241.1701,240.3479,241.1411,340038.0
2021-05-24 09:40:00,249.29,249.61,249.18,249.57,462768.0,241.1411,241.4506,241.0347,241.4119,462768.0
2021-05-24 09:45:00,249.59,250.04,249.46,249.63,643880.0,241.4313,241.8666,241.3055,241.47,643880.0
2021-05-24 09:50:00,249.64,249.87,249.41,249.65,353975.0,241.4796,241.7021,241.2572,241.4893,353975.0
2021-05-24 09:55:00,249.66,249.69,249.37,249.64,318653.0,241.499,241.528,241.2185,241.4796,318653.0
2021-05-24 10:00:00,249.64,250.23,249.63,250.13,384540.0,241.4796,242.0504,241.47,241.9536,384540.0
2021-05-24 10:05:00,250.15,250.32,250.02,250.08,188931.0,241.973,242.1374,241.8472,241.9053,188931.0
2021-05-24 10:10:00,250.09,250.4,250.06,250.38,209781.0,241.9149,242.2148,241.8859,242.1954,209781.0
2021-05-24 10:15:00,250.39,250.6,250.33,250.56,242603.0,242.2051,242.4083,242.1471,242.3696,242603.0
2021-05-24 10:20:00,250.56,250.69,250.4,250.53,207427.0,242.3696,242.4953,242.2148,242.3405,207427.0
2021-05-24 10:25:00,250.53,250.58,250.28,250.29,167334.0,242.3405,242.3889,242.0987,242.1084,167334.0
2021-05-24 10:30:00,250.3,250.53,250.25,250.45,190453.0,242.1181,242.3405,242.0697,242.2632,190453.0
2021-05-24 10:35:00,250.45,250.6,250.23,250.29,135347.0,242.2632,242.4083,242.0504,242.1084,135347.0
2021-05-24 10:40:00,250.3,250.4,250.2,250.3,150898.0,242.1181,242.2148,242.0213,242.1181,150898.0
2021-05-24 10:45:00,250.31,250.34,250.13,250.2,114192.0,242.1277,242.1568,241.9536,242.0213,114192.0
2021-05-24 10:50:00,250.2,250.39,250.18,250.34,140276.0,242.0213,242.2051,242.002,242.1568,140276.0
2021-05-24 10:55:00,250.35,250.55,250.33,250.42,125739.0,242.1664,242.3599,242.1471,242.2341,125739.0
2021-05-24 11:00:00,250.42,250.52,250.31,250.31,129042.0,242.2341,242.3309,242.1277,242.1277,129042.0
2021-05-24 11:05:00,250.33,250.44,250.24,250.43,128515.0,242.1471,242.2535,242.06,242.2438,128515.0
2021-05-24 11:10:00,250.44,250.53,250.39,250.44,82896.0,242.2535,242.3405,242.2051,242.2535,82896.0
2021-05-24 11:15:00,250.44,250.61,250.42,250.52,111503.0,242.2535,242.4179,242.2341,242.3309,111503.0
2021-05-24 11:20:00,250.51,250.54,250.34,250.35,149442.0,242.3212,242.3502,242.1568,242.1664,149442.0
2021-05-24 11:25:00,250.37,250.47,250.32,250.36,100219.0,242.1858,242.2825,242.1374,242.1761,100219.0
2021-05-24 11:30:00,250.37,250.56,250.27,250.47,114884.0,242.1858,242.3696,242.089,242.2825,114884.0
2021-05-24 11:35:00,250.45,250.52,250.4,250.5,62203.0,242.2632,242.3309,242.2148,242.3115,62203.0
2021-05-24 11:40:00,250.51,250.75,250.42,250.71,195740.0,242.3212,242.5534,242.2341,242.5147,195740.0
2021-05-24 11:45:00,250.7,250.86,250.65,250.85,106755.0,242.505,242.6598,242.4566,242.6501,106755.0
2021-05-24 11:50:00,250.86,250.86,250.57,250.71,109041.0,242.6598,242.6598,242.3792,242.5147,109041.0
2021-05-24 11:55:00,250.72,250.77,250.64,250.65,72624.0,242.5243,242.5727,242.447,242.4566,72624.0
2021-05-24 12:00:00,250.65,250.99,250.64,250.97,123280.0,242.4566,242.7855,242.447,242.7662,123280.0
2021-05-24 12:05:00,250.98,251.04,250.8,250.81,153189.0,242.7758,242.8339,242.6017,242.6114,153189.0
2021-05-24 12:10:00,250.82,250.82,250.63,250.69,106129.0,242.6211,242.6211,242.4373,242.4953,106129.0
2021-05-24 12:15:00,250.7,250.75,250.59,250.59,92307.0,242.505,242.5534,242.3986,242.3986,92307.0
2021-05-24 12:20:00,250.59,250.67,250.48,250.51,89360.0,242.3986,242.476,242.2922,242.3212,89360.0
2021-05-24 12:25:00,250.52,250.53,250.36,250.41,99242.0,242.3309,242.3405,242.1761,242.2245,99242.0
2021-05-24 12:30:00,250.43,250.59,250.42,250.53,83046.0,242.2438,242.3986,242.2341,242.3405,83046.0
2021-05-24 12:35:00,250.54,250.54,250.4,250.41,68743.0,242.3502,242.3502,242.2148,242.2245,68743.0
2021-05-24 12:40:00,250.4,250.43,250.19,250.24,107285.0,242.2148,242.2438,242.0117,242.06,107285.0
2021-05-24 12:45:00,250.26,250.34,250.19,250.21,91002.0,242.0794,242.1568,242.0117,242.031,91002.0
2021-05-24 12:50:00,250.2,250.24,250.08,250.12,94803.0,242.0213,242.06,241.9053,241.9439,94803.0
2021-05-24 12:55:00,250.13,250.29,250.05,250.28,93723.0,241.9536,242.1084,241.8762,242.0987,93723.0
2021-05-24 13:00:00,250.27,250.36,250.16,250.36,73099.0,242.089,242.1761,241.9826,242.1761,73099.0
2021-05-24 13:05:00,250.35,250.35,250.14,250.15,86856.0,242.1664,242.1664,241.9633,241.973,86856.0
2021-05-24 13:10:00,250.16,250.21,250.09,250.2,64691.0,241.9826,242.031,241.9149,242.0213,64691.0
2021-05-24 13:15:00,250.21,250.41,250.17,250.4,67531.0,242.031,242.2245,241.9923,242.2148,67531.0
2021-05-24 13:20:00,250.41,250.51,250.38,250.46,72059.0,242.2245,242.3212,242.1954,242.2728,72059.0
2021-05-24 13:25:00,250.46,250.61,250.38,250.6,79846.0,242.2728,242.4179,242.1954,242.4083,79846.0
2021-05-24 13:30:00,250.59,250.73,250.56,250.72,91263.0,242.3986,242.534,242.3696,242.5243,91263.0
2021-05-24 13:35:00,250.72,250.76,250.64,250.75,83833.0,242.5243,242.563,242.447,242.5534,83833.0
2021-05-24 13:40:00,250.75,250.77,250.65,250.68,94907.0,242.5534,242.5727,242.4566,242.4856,94907.0
2021-05-24 13:45:00,250.66,250.68,250.54,250.63,81148.0,242.4663,242.4856,242.3502,242.4373,81148.0
2021-05-24 13:50:00,250.64,250.65,250.53,250.58,74632.0,242.447,242.4566,242.3405,242.3889,74632.0
2021-05-24 13:55:00,250.58,250.69,250.54,250.61,77268.0,242.3889,242.4953,242.3502,242.4179,77268.0
2021-05-24 14:00:00,250.6,250.7,250.55,250.68,80970.0,242.4083,242.505,242.3599,242.4856,80970.0
2021-05-24 14:05:00,250.69,250.77,250.67,250.74,119868.0,242.4953,242.5727,242.476,242.5437,119868.0
2021-05-24 14:10:00,250.74,250.86,250.7,250.83,108659.0,242.5437,242.6598,242.505,242.6307,108659.0
2021-05-24 14:15:00,250.81,250.9,250.73,250.89,72313.0,242.6114,242.6985,242.534,242.6888,72313.0
2021-05-24 14:20:00,250.9,250.91,250.78,250.88,73106.0,242.6985,242.7081,242.5824,242.6791,73106.0
2021-05-24 14:25:00,250.89,250.95,250.74,250.76,119222.0,242.6888,242.7468,242.5437,242.563,119222.0
2021-05-24 14:30:00,250.77,251.01,250.73,250.99,133936.0,242.5727,242.8049,242.534,242.7855,133936.0
2021-05-24 14:35:00,250.98,251.13,250.91,251.1,88933.0,242.7758,242.9209,242.7081,242.8919,88933.0
2021-05-24 14:40:00,251.11,251.11,250.93,250.99,104422.0,242.9016,242.9016,242.7275,242.7855,104422.0
2021-05-24 14:45:00,251.0,251.05,250.87,251.01,71960.0,242.7952,242.8435,242.6694,242.8049,71960.0
2021-05-24 14:50:00,251.0,251.12,250.95,251.02,134248.0,242.7952,242.9113,242.7468,242.8145,134248.0
2021-05-24 14:55:00,251.03,251.16,250.95,250.96,87192.0,242.8242,242.95,242.7468,242.7565,87192.0
2021-05-24 15:00:00,250.96,251.08,250.89,251.01,87161.0,242.7565,242.8726,242.6888,242.8049,87161.0
2021-05-24 15:05:00,251.01,251.04,250.9,250.99,97618.0,242.8049,242.8339,242.6985,242.7855,97618.0
2021-05-24 15:10:00,250.98,251.0,250.83,250.87,119187.0,242.7758,242.7952,242.6307,242.6694,119187.0
2021-05-24 15:15:00,250.87,250.89,250.74,250.84,172047.0,242.6694,242.6888,242.5437,242.6404,172047.0
2021-05-24 15:20:00,250.83,250.99,250.81,250.97,143470.0,242.6307,242.7855,242.6114,242.7662,143470.0
2021-05-24 15:25:00,250.96,250.96,250.71,250.84,122115.0,242.7565,242.7565,242.5147,242.6404,122115.0
2021-05-24 15:30:00,250.84,250.84,250.62,250.66,171041.0,242.6404,242.6404,242.4276,242.4663,171041.0
2021-05-24 15:35:00,250.65,250.72,250.58,250.64,175694.0,242.4566,242.5243,242.3889,242.447,175694.0
2021-05-24 15:40:00,250.65,250.77,250.58,250.64,157685.0,242.4566,242.5727,242.3889,242.447,157685.0
2021-05-24 15:45:00,250.64,250.88,250.58,250.77,246361.0,242.447,242.6791,242.3889,242.5727,246361.0
2021-05-24 15:50:00,250.76,250.97,250.6,250.89,513899.0,242.563,242.7662,242.4083,242.6888,513899.0
2021-05-24 15:55:00,250.9,250.9,250.53,250.85,736472.0,242.6985,242.6985,242.3405,242.6501,736472.0
2021-05-25 09:30:00,251.65,252.75,251.34,251.68,754677.0,243.4239,244.488,243.1241,243.453,754677.0
2021-05-25 09:35:00,251.68,251.83,251.18,251.55,248718.0,243.453,243.5981,242.9693,243.3272,248718.0
2021-05-25 09:40:00,251.57,251.78,251.26,251.46,219835.0,243.3466,243.5497,243.0467,243.2401,219835.0
2021-05-25 09:45:00,251.47,251.47,250.97,251.02,237139.0,243.2498,243.2498,242.7662,242.8145,237139.0
2021-05-25 09:50:00,251.01,251.48,250.82,251.43,263914.0,242.8049,243.2595,242.6211,243.2111,263914.0
2021-05-25 09:55:00,251.45,251.7,251.3,251.38,164740.0,243.2305,243.4723,243.0854,243.1628,164740.0
2021-05-25 10:00:00,251.4,251.8,251.32,251.53,181074.0,243.1821,243.569,243.1047,243.3079,181074.0
2021-05-25 10:05:00,251.55,251.73,251.17,251.22,129822.0,243.3272,243.5013,242.9596,243.008,129822.0
2021-05-25 10:10:00,251.21,251.47,251.14,251.27,102204.0,242.9983,243.2498,242.9306,243.0564,102204.0
2021-05-25 10:15:00,251.29,251.31,250.93,250.95,144097.0,243.0757,243.095,242.7275,242.7468,144097.0
2021-05-25 10:20:00,250.93,251.2,250.89,251.07,108367.0,242.7275,242.9886,242.6888,242.8629,108367.0
2021-05-25 10:25:00,251.07,251.22,250.95,251.16,112994.0,242.8629,243.008,242.7468,242.95,112994.0
2021-05-25 10:30:00,251.18,251.25,250.82,250.89,184719.0,242.9693,243.037,242.6211,242.6888,184719.0
2021-05-25 10:35:00,250.91,251.12,250.88,250.95,94993.0,242.7081,242.9113,242.6791,242.7468,94993.0
2021-05-25 10:40:00,250.97,251.33,250.92,251.28,118600.0,242.7662,243.1144,242.7178,243.066,118600.0
2021-05-25 10:45:00,251.27,251.55,251.25,251.47,137942.0,243.0564,243.3272,243.037,243.2498,137942.0
2021-05-25 10:50:00,251.44,251.6,251.4,251.56,99338.0,243.2208,243.3756,243.1821,243.3369,99338.0
2021-05-25 10:55:00,251.57,251.86,251.56,251.69,126296.0,243.3466,243.6271,243.3369,243.4626,126296.0
2021-05-25 11:00:00,251.71,251.9,251.43,251.53,181660.0,243.482,243.6658,243.2111,243.3079,181660.0
2021-05-25 11:05:00,251.51,251.66,251.37,251.48,103782.0,243.2885,243.4336,243.1531,243.2595,103782.0
2021-05-25 11:10:00,251.48,251.99,251.34,251.92,125252.0,243.2595,243.7528,243.1241,243.6851,125252.0
2021-05-25 11:15:00,251.97,252.01,251.42,251.6,162808.0,243.7335,243.7722,243.2015,243.3756,162808.0
2021-05-25 11:20:00,251.64,251.95,251.55,251.8,126608.0,243.4143,243.7141,243.3272,243.569,126608.0
2021-05-25 11:25:00,251.81,251.92,251.44,251.54,103147.0,243.5787,243.6851,243.2208,243.3175,103147.0
2021-05-25 11:30:00,251.54,251.65,251.26,251.4,155401.0,243.3175,243.4239,243.0467,243.1821,155401.0
2021-05-25 11:35:00,251.42,251.59,251.27,251.37,133074.0,243.2015,243.3659,243.0564,243.1531,133074.0
2021-05-25 11:40:00,251.36,251.47,251.13,251.29,123134.0,243.1434,243.2498,242.9209,243.0757,123134.0
2021-05-25 11:45:00,251.28,251.64,251.21,251.52,96344.0,243.066,243.4143,242.9983,243.2982,96344.0
2021-05-25 11:50:00,251.52,251.56,251.19,251.54,157164.0,243.2982,243.3369,242.979,243.3175,157164.0
2021-05-25 11:55:00,251.54,251.71,251.46,251.7,80896.0,243.3175,243.482,243.2401,243.4723,80896.0
2021-05-25 12:00:00,251.72,251.87,251.66,251.68,109825.0,243.4916,243.6367,243.4336,243.453,109825.0
2021-05-25 12:05:00,251.68,251.77,251.53,251.7,111827.0,243.453,243.54,243.3079,243.4723,111827.0
2021-05-25 12:10:00,251.7,251.82,251.69,251.75,61459.0,243.4723,243.5884,243.4626,243.5207,61459.0
2021-05-25 12:15:00,251.76,251.86,251.63,251.83,98531.0,243.5303,243.6271,243.4046,243.5981,98531.0
2021-05-25 12:20:00,251.85,251.92,251.73,251.83,76838.0,243.6174,243.6851,243.5013,243.5981,76838.0
2021-05-25 12:25:00,251.81,251.84,251.65,251.75,82951.0,243.5787,243.6077,243.4239,243.5207,82951.0
2021-05-25 12:30:00,251.78,251.94,251.76,251.88,93795.0,243.5497,243.7045,243.5303,243.6464,93795.0
2021-05-25 12:35:00,251.88,251.89,251.63,251.7,84867.0,243.6464,243.6561,243.4046,243.4723,84867.0
2021-05-25 12:40:00,251.69,251.72,251.45,251.65,98616.0,243.4626,243.4916,243.2305,243.4239,98616.0
2021-05-25 12:45:00,251.64,251.69,251.39,251.43,71797.0,243.4143,243.4626,243.1724,243.2111,71797.0
2021-05-25 12:50:00,251.41,251.57,251.36,251.5,73694.0,243.1918,243.3466,243.1434,243.2788,73694.0
2021-05-25 12:55:00,251.52,251.52,251.31,251.33,77114.0,243.2982,243.2982,243.095,243.1144,77114.0
2021-05-25 13:00:00,251.33,251.33,250.86,251.0,202140.0,243.1144,243.1144,242.6598,242.7952,202140.0
2021-05-25 13:05:00,251.0,251.19,250.94,251.09,87554.0,242.7952,242.979,242.7371,242.8822,87554.0
2021-05-25 13:10:00,251.08,251.31,251.01,251.27,86921.0,242.8726,243.095,242.8049,243.0564,86921.0
2021-05-25 13:15:00,251.29,251.47,251.23,251.34,79486.0,243.0757,243.2498,243.0177,243.1241,79486.0
2021-05-25 13:20:00,251.34,251.52,251.28,251.51,68673.0,243.1241,243.2982,243.066,243.2885,68673.0
2021-05-25 13:25:00,251.5,251.5,251.35,251.4,52825.0,243.2788,243.2788,243.1337,243.1821,52825.0
2021-05-25 13:30:00,251.4,251.48,251.23,251.44,78250.0,243.1821,243.2595,243.0177,243.2208,78250.0
2021-05-25 13:35:00,251.45,251.49,251.26,251.37,66697.0,243.2305,243.2692,243.0467,243.1531,66697.0
2021-05-25 13:40:00,251.38,251.38,250.97,251.11,120448.0,243.1628,243.1628,242.7662,242.9016,120448.0
2021-05-25 13:45:00,251.12,251.19,251.05,251.06,48559.0,242.9113,242.979,242.8435,242.8532,48559.0
2021-05-25 13:50:00,251.07,251.15,250.97,251.03,74144.0,242.8629,242.9403,242.7662,242.8242,74144.0
2021-05-25 13:55:00,251.05,251.18,251.04,251.13,93141.0,242.8435,242.9693,242.8339,242.9209,93141.0
2021-05-25 14:00:00,251.14,251.18,250.89,250.98,141627.0,242.9306,242.9693,242.6888,242.7758,141627.0
2021-05-25 14:05:00,250.98,251.13,250.96,251.01,88411.0,242.7758,242.9209,242.7565,242.8049,88411.0
2021-05-25 14:10:00,251.01,251.2,250.94,251.1,71204.0,242.8049,242.9886,242.7371,242.8919,71204.0
2021-05-25 14:15:00,251.1,251.21,250.98,251.0,97005.0,242.8919,242.9983,242.7758,242.7952,97005.0
2021-05-25 14:20:00,250.99,251.18,250.97,251.0,67957.0,242.7855,242.9693,242.7662,242.7952,67957.0
2021-05-25 14:25:00,251.03,251.15,250.99,251.07,81251.0,242.8242,242.9403,242.7855,242.8629,81251.0
2021-05-25 14:30:00,251.07,251.24,250.97,251.03,93209.0,242.8629,243.0273,242.7662,242.8242,93209.0
2021-05-25 14:35:00,251.02,251.17,250.97,251.17,74947.0,242.8145,242.9596,242.7662,242.9596,74947.0
2021-05-25 14:40:00,251.17,251.34,251.17,251.27,98876.0,242.9596,243.1241,242.9596,243.0564,98876.0
2021-05-25 14:45:00,251.27,251.34,251.19,251.31,77834.0,243.0564,243.1241,242.979,243.095,77834.0
2021-05-25 14:50:00,251.31,251.39,251.18,251.26,113692.0,243.095,243.1724,242.9693,243.0467,113692.0
2021-05-25 14:55:00,251.26,251.45,251.25,251.38,92922.0,243.0467,243.2305,243.037,243.1628,92922.0
2021-05-25 15:00:00,251.38,251.39,251.11,251.12,99505.0,243.1628,243.1724,242.9016,242.9113,99505.0
2021-05-25 15:05:00,251.12,251.27,251.02,251.03,144590.0,242.9113,243.0564,242.8145,242.8242,144590.0
2021-05-25 15:10:00,251.03,251.33,251.03,251.18,104569.0,242.8242,243.1144,242.8242,242.9693,104569.0
2021-05-25 15:15:00,251.18,251.36,251.13,251.34,120355.0,242.9693,243.1434,242.9209,243.1241,120355.0
2021-05-25 15:20:00,251.34,251.58,251.24,251.56,115957.0,243.1241,243.3562,243.0273,243.3369,115957.0
2021-05-25 15:25:00,251.57,251.76,251.57,251.65,144516.0,243.3466,243.5303,243.3466,243.4239,144516.0
2021-05-25 15:30:00,251.65,251.72,251.29,251.35,189153.0,243.4239,243.4916,243.0757,243.1337,189153.0
2021-05-25 15:35:00,251.36,251.69,251.27,251.61,141075.0,243.1434,243.4626,243.0564,243.3852,141075.0
2021-05-25 15:40:00,251.61,251.61,251.26,251.39,138686.0,243.3852,243.3852,243.0467,243.1724,138686.0
2021-05-25 15:45:00,251.39,251.59,251.25,251.28,183852.0,243.1724,243.3659,243.037,243.066,183852.0
2021-05-25 15:50:00,251.27,251.57,251.18,251.38,454313.0,243.0564,243.3466,242.9693,243.1628,454313.0
2021-05-25 15:55:00,251.39,251.86,251.33,251.85,627007.0,243.1724,243.6271,243.1144,243.6174,627007.0
2021-05-26 09:30:00,251.27,252.94,251.27,251.89,646719.0,243.0564,244.6718,243.0564,243.6561,646719.0
2021-05-26 09:35:00,251.89,252.27,251.31,251.64,317090.0,243.6561,244.0237,243.095,243.4143,317090.0
2021-05-26 09:40:00,251.67,251.84,251.26,251.43,190332.0,243.4433,243.6077,243.0467,243.2111,190332.0
2021-05-26 09:45:00,251.45,251.65,251.08,251.2,172083.0,243.2305,243.4239,242.8726,242.9886,172083.0
2021-05-26 09:50:00,251.21,251.55,251.04,251.05,218046.0,242.9983,243.3272,242.8339,242.8435,218046.0
2021-05-26 09:55:00,251.07,251.38,251.03,251.31,144363.0,242.8629,243.1628,242.8242,243.095,144363.0
2021-05-26 10:00:00,251.31,251.4,250.96,251.11,199670.0,243.095,243.1821,242.7565,242.9016,199670.0
2021-05-26 10:05:00,251.12,251.26,250.96,251.22,170609.0,242.9113,243.0467,242.7565,243.008,170609.0
2021-05-26 10:10:00,251.22,251.24,250.87,250.92,146889.0,243.008,243.0273,242.6694,242.7178,146889.0
2021-05-26 10:15:00,250.91,251.4,250.88,251.29,200552.0,242.7081,243.1821,242.6791,243.0757,200552.0
2021-05-26 10:20:00,251.29,251.69,251.24,251.6,137832.0,243.0757,243.4626,243.0273,243.3756,137832.0
2021-05-26 10:25:00,251.58,251.76,251.39,251.67,141097.0,243.3562,243.5303,243.1724,243.4433,141097.0
2021-05-26 10:30:00,251.67,251.78,251.58,251.75,119795.0,243.4433,243.5497,243.3562,243.5207,119795.0
2021-05-26 10:35:00,251.76,251.78,251.6,251.68,82895.0,243.5303,243.5497,243.3756,243.453,82895.0
2021-05-26 10:40:00,251.69,251.79,251.58,251.63,97444.0,243.4626,243.5594,243.3562,243.4046,97444.0
2021-05-26 10:45:00,251.63,251.78,251.57,251.62,113827.0,243.4046,243.5497,243.3466,243.3949,113827.0
2021-05-26 10:50:00,251.6,251.76,251.5,251.66,146723.0,243.3756,243.5303,243.2788,243.4336,146723.0
2021-05-26 10:55:00,251.67,251.79,251.53,251.54,95544.0,243.4433,243.5594,243.3079,243.3175,95544.0
2021-05-26 11:00:00,251.56,251.67,251.46,251.57,95556.0,243.3369,243.4433,243.2401,243.3466,95556.0
2021-05-26 11:05:00,251.59,251.77,251.57,251.74,108908.0,243.3659,243.54,243.3466,243.511,108908.0
2021-05-26 11:10:00,251.75,251.76,251.37,251.59,154467.0,243.5207,243.5303,243.1531,243.3659,154467.0
2021-05-26 11:15:00,251.59,251.7,251.44,251.51,132641.0,243.3659,243.4723,243.2208,243.2885,132641.0
2021-05-26 11:20:00,251.51,251.52,251.31,251.35,120252.0,243.2885,243.2982,243.095,243.1337,120252.0
2021-05-26 11:25:00,251.35,251.51,251.34,251.46,94347.0,243.1337,243.2885,243.1241,243.2401,94347.0
2021-05-26 11:30:00,251.46,251.46,251.16,251.21,95499.0,243.2401,243.2401,242.95,242.9983,95499.0
2021-05-26 11:35:00,251.22,251.32,251.2,251.22,53904.0,243.008,243.1047,242.9886,243.008,53904.0
2021-05-26 11:40:00,251.21,251.22,251.06,251.21,88580.0,242.9983,243.008,242.8532,242.9983,88580.0
2021-05-26 11:45:00,251.22,251.28,251.05,251.06,129646.0,243.008,243.066,242.8435,242.8532,129646.0
2021-05-26 11:50:00,251.07,251.25,251.06,251.17,93728.0,242.8629,243.037,242.8532,242.9596,93728.0
2021-05-26 11:55:00,251.16,251.41,251.16,251.35,71369.0,242.95,243.1918,242.95,243.1337,71369.0
2021-05-26 12:00:00,251.35,251.48,251.28,251.43,84814.0,243.1337,243.2595,243.066,243.2111,84814.0
2021-05-26 12:05:00,251.42,251.51,251.35,251.51,58658.0,243.2015,243.2885,243.1337,243.2885,58658.0
2021-05-26 12:10:00,251.51,251.64,251.5,251.59,70386.0,243.2885,243.4143,243.2788,243.3659,70386.0
2021-05-26 12:15:00,251.6,251.62,251.48,251.49,69459.0,243.3756,243.3949,243.2595,243.2692,69459.0
2021-05-26 12:20:00,251.49,251.57,251.37,251.4,87429.0,243.2692,243.3466,243.1531,243.1821,87429.0
2021-05-26 12:25:00,251.4,251.43,251.27,251.3,67164.0,243.1821,243.2111,243.0564,243.0854,67164.0
2021-05-26 12:30:00,251.31,251.49,251.29,251.42,75505.0,243.095,243.2692,243.0757,243.2015,75505.0
2021-05-26 12:35:00,251.42,251.45,251.32,251.35,52391.0,243.2015,243.2305,243.1047,243.1337,52391.0
2021-05-26 12:40:00,251.36,251.41,251.25,251.41,82052.0,243.1434,243.1918,243.037,243.1918,82052.0
2021-05-26 12:45:00,251.39,251.59,251.38,251.53,141818.0,243.1724,243.3659,243.1628,243.3079,141818.0
2021-05-26 12:50:00,251.53,251.53,251.41,251.44,39730.0,243.3079,243.3079,243.1918,243.2208,39730.0
2021-05-26 12:55:00,251.43,251.51,251.37,251.37,55256.0,243.2111,243.2885,243.1531,243.1531,55256.0
2021-05-26 13:00:00,251.37,251.43,251.34,251.38,46658.0,243.1531,243.2111,243.1241,243.1628,46658.0
2021-05-26 13:05:00,251.39,251.48,251.08,251.16,122870.0,243.1724,243.2595,242.8726,242.95,122870.0
2021-05-26 13:10:00,251.17,251.2,251.01,251.08,114170.0,242.9596,242.9886,242.8049,242.8726,114170.0
2021-05-26 13:15:00,251.1,251.12,250.97,251.0,93533.0,242.8919,242.9113,242.7662,242.7952,93533.0
2021-05-26 13:20:00,250.99,251.16,250.98,251.12,89362.0,242.7855,242.95,242.7758,242.9113,89362.0
2021-05-26 13:25:00,251.1,251.25,251.09,251.13,91795.0,242.8919,243.037,242.8822,242.9209,91795.0
2021-05-26 13:30:00,251.12,251.17,251.04,251.15,64061.0,242.9113,242.9596,242.8339,242.9403,64061.0
2021-05-26 13:35:00,251.17,251.23,250.97,251.05,88912.0,242.9596,243.0177,242.7662,242.8435,88912.0
2021-05-26 13:40:00,251.05,251.05,250.85,250.89,171663.0,242.8435,242.8435,242.6501,242.6888,171663.0
2021-05-26 13:45:00,250.9,250.97,250.83,250.94,79254.0,242.6985,242.7662,242.6307,242.7371,79254.0
2021-05-26 13:50:00,250.93,250.95,250.81,250.87,107284.0,242.7275,242.7468,242.6114,242.6694,107284.0
2021-05-26 13:55:00,250.86,251.06,250.86,250.98,81541.0,242.6598,242.8532,242.6598,242.7758,81541.0
2021-05-26 14:00:00,250.97,251.06,250.89,250.93,111590.0,242.7662,242.8532,242.6888,242.7275,111590.0
2021-05-26 14:05:00,250.93,251.09,250.9,251.0,93348.0,242.7275,242.8822,242.6985,242.7952,93348.0
2021-05-26 14:10:00,251.0,251.07,250.96,250.97,56730.0,242.7952,242.8629,242.7565,242.7662,56730.0
2021-05-26 14:15:00,250.97,251.17,250.96,251.13,65665.0,242.7662,242.9596,242.7565,242.9209,65665.0
2021-05-26 14:20:00,251.13,251.21,251.09,251.19,70641.0,242.9209,242.9983,242.8822,242.979,70641.0
2021-05-26 14:25:00,251.21,251.22,251.11,251.16,65327.0,242.9983,243.008,242.9016,242.95,65327.0
2021-05-26 14:30:00,251.16,251.18,251.05,251.08,53626.0,242.95,242.9693,242.8435,242.8726,53626.0
2021-05-26 14:35:00,251.08,251.18,251.05,251.08,58258.0,242.8726,242.9693,242.8435,242.8726,58258.0
2021-05-26 14:40:00,251.08,251.2,251.07,251.1,80082.0,242.8726,242.9886,242.8629,242.8919,80082.0
2021-05-26 14:45:00,251.11,251.2,251.08,251.08,79662.0,242.9016,242.9886,242.8726,242.8726,79662.0
2021-05-26 14:50:00,251.08,251.16,251.03,251.12,68213.0,242.8726,242.95,242.8242,242.9113,68213.0
2021-05-26 14:55:00,251.12,251.12,251.0,251.08,61442.0,242.9113,242.9113,242.7952,242.8726,61442.0
2021-05-26 15:00:00,251.08,251.11,250.92,250.95,98214.0,242.8726,242.9016,242.7178,242.7468,98214.0
2021-05-26 15:05:00,250.95,251.03,250.87,250.91,115283.0,242.7468,242.8242,242.6694,242.7081,115283.0
2021-05-26 15:10:00,250.91,250.98,250.84,250.97,97104.0,242.7081,242.7758,242.6404,242.7662,97104.0
2021-05-26 15:15:00,250.96,251.07,250.89,251.06,155960.0,242.7565,242.8629,242.6888,242.8532,155960.0
2021-05-26 15:20:00,251.06,251.25,251.05,251.14,155166.0,242.8532,243.037,242.8435,242.9306,155166.0
2021-05-26 15:25:00,251.14,251.18,250.92,251.09,141019.0,242.9306,242.9693,242.7178,242.8822,141019.0
2021-05-26 15:30:00,251.09,251.11,250.93,250.96,107331.0,242.8822,242.9016,242.7275,242.7565,107331.0
2021-05-26 15:35:00,250.96,251.04,250.9,250.94,137076.0,242.7565,242.8339,242.6985,242.7371,137076.0
2021-05-26 15:40:00,250.94,251.14,250.88,250.94,165543.0,242.7371,242.9306,242.6791,242.7371,165543.0
2021-05-26 15:45:00,250.95,251.1,250.85,251.04,173153.0,242.7468,242.8919,242.6501,242.8339,173153.0
2021-05-26 15:50:00,251.04,251.19,250.75,251.14,346085.0,242.8339,242.979,242.5534,242.9306,346085.0
2021-05-26 15:55:00,251.14,251.61,251.06,251.5,514982.0,242.9306,243.3852,242.8532,243.2788,514982.0
2021-05-27 09:30:00,251.12,251.48,250.46,250.47,507844.0,242.9113,243.2595,242.2728,242.2825,507844.0
2021-05-27 09:35:00,250.47,251.15,250.37,250.9,246523.0,242.2825,242.9403,242.1858,242.6985,246523.0
2021-05-27 09:40:00,250.89,251.05,250.7,250.85,228406.0,242.6888,242.8435,242.505,242.6501,228406.0
2021-05-27 09:45:00,250.86,251.07,250.56,250.74,202768.0,242.6598,242.8629,242.3696,242.5437,202768.0
2021-05-27 09:50:00,250.72,251.08,250.63,250.65,256866.0,242.5243,242.8726,242.4373,242.4566,256866.0
2021-05-27 09:55:00,250.64,250.7,250.26,250.27,241229.0,242.447,242.505,242.0794,242.089,241229.0
2021-05-27 10:00:00,250.27,250.64,250.13,250.3,133493.0,242.089,242.447,241.9536,242.1181,133493.0
2021-05-27 10:05:00,250.28,250.5,250.15,250.47,116005.0,242.0987,242.3115,241.973,242.2825,116005.0
2021-05-27 10:10:00,250.47,250.79,250.37,250.66,134185.0,242.2825,242.592,242.1858,242.4663,134185.0
2021-05-27 10:15:00,250.66,251.0,250.6,250.92,160554.0,242.4663,242.7952,242.4083,242.7178,160554.0
2021-05-27 10:20:00,250.93,250.93,250.57,250.64,147945.0,242.7275,242.7275,242.3792,242.447,147945.0
2021-05-27 10:25:00,250.65,250.66,250.49,250.54,98745.0,242.4566,242.4663,242.3019,242.3502,98745.0
2021-05-27 10:30:00,250.53,251.15,250.53,251.08,179407.0,242.3405,242.9403,242.3405,242.8726,179407.0
2021-05-27 10:35:00,251.08,251.27,251.05,251.14,148080.0,242.8726,243.0564,242.8435,242.9306,148080.0
2021-05-27 10:40:00,251.14,251.39,251.02,251.34,119288.0,242.9306,243.1724,242.8145,243.1241,119288.0
2021-05-27 10:45:00,251.33,251.34,251.17,251.22,108246.0,243.1144,243.1241,242.9596,243.008,108246.0
2021-05-27 10:50:00,251.25,251.27,250.64,250.77,170011.0,243.037,243.0564,242.447,242.5727,170011.0
2021-05-27 10:55:00,250.79,250.91,250.65,250.72,154754.0,242.592,242.7081,242.4566,242.5243,154754.0
2021-05-27 11:00:00,250.71,250.82,250.57,250.58,118137.0,242.5147,242.6211,242.3792,242.3889,118137.0
2021-05-27 11:05:00,250.59,250.82,250.51,250.77,91857.0,242.3986,242.6211,242.3212,242.5727,91857.0
2021-05-27 11:10:00,250.77,250.96,250.7,250.89,111158.0,242.5727,242.7565,242.505,242.6888,111158.0
2021-05-27 11:15:00,250.9,251.11,250.75,251.09,76765.0,242.6985,242.9016,242.5534,242.8822,76765.0
2021-05-27 11:20:00,251.09,251.23,251.09,251.16,69668.0,242.8822,243.0177,242.8822,242.95,69668.0
2021-05-27 11:25:00,251.16,251.22,250.87,250.9,69594.0,242.95,243.008,242.6694,242.6985,69594.0
2021-05-27 11:30:00,250.9,250.93,250.67,250.86,190193.0,242.6985,242.7275,242.476,242.6598,190193.0
2021-05-27 11:35:00,250.85,250.98,250.7,250.85,89952.0,242.6501,242.7758,242.505,242.6501,89952.0
2021-05-27 11:40:00,250.84,251.07,250.83,250.94,48904.0,242.6404,242.8629,242.6307,242.7371,48904.0
2021-05-27 11:45:00,250.94,251.12,250.83,250.83,58886.0,242.7371,242.9113,242.6307,242.6307,58886.0
2021-05-27 11:50:00,250.84,250.89,250.74,250.77,100146.0,242.6404,242.6888,242.5437,242.5727,100146.0
2021-05-27 11:55:00,250.78,251.02,250.77,250.98,91181.0,242.5824,242.8145,242.5727,242.7758,91181.0
2021-05-27 12:00:00,250.95,251.07,250.87,250.89,57407.0,242.7468,242.8629,242.6694,242.6888,57407.0
2021-05-27 12:05:00,250.88,250.92,250.72,250.76,82629.0,242.6791,242.7178,242.5243,242.563,82629.0
2021-05-27 12:10:00,250.78,250.86,250.71,250.77,99484.0,242.5824,242.6598,242.5147,242.5727,99484.0
2021-05-27 12:15:00,250.78,250.82,250.66,250.7,71973.0,242.5824,242.6211,242.4663,242.505,71973.0
2021-05-27 12:20:00,250.7,250.81,250.69,250.72,93368.0,242.505,242.6114,242.4953,242.5243,93368.0
2021-05-27 12:25:00,250.72,250.77,250.61,250.62,79501.0,242.5243,242.5727,242.4179,242.4276,79501.0
2021-05-27 12:30:00,250.63,250.76,250.55,250.74,91013.0,242.4373,242.563,242.3599,242.5437,91013.0
2021-05-27 12:35:00,250.74,250.8,250.62,250.71,66925.0,242.5437,242.6017,242.4276,242.5147,66925.0
2021-05-27 12:40:00,250.72,250.76,250.55,250.56,74567.0,242.5243,242.563,242.3599,242.3696,74567.0
2021-05-27 12:45:00,250.57,250.61,250.38,250.5,119136.0,242.3792,242.4179,242.1954,242.3115,119136.0
2021-05-27 12:50:00,250.49,250.6,250.45,250.56,69417.0,242.3019,242.4083,242.2632,242.3696,69417.0
2021-05-27 12:55:00,250.57,250.61,250.49,250.58,56913.0,242.3792,242.4179,242.3019,242.3889,56913.0
2021-05-27 13:00:00,250.59,250.69,250.51,250.51,62569.0,242.3986,242.4953,242.3212,242.3212,62569.0
2021-05-27 13:05:00,250.51,250.57,250.42,250.52,52601.0,242.3212,242.3792,242.2341,242.3309,52601.0
2021-05-27 13:10:00,250.52,250.74,250.46,250.71,72133.0,242.3309,242.5437,242.2728,242.5147,72133.0
2021-05-27 13:15:00,250.7,250.76,250.56,250.75,74859.0,242.505,242.563,242.3696,242.5534,74859.0
2021-05-27 13:20:00,250.76,250.85,250.7,250.76,59903.0,242.563,242.6501,242.505,242.563,59903.0
2021-05-27 13:25:00,250.76,250.79,250.54,250.55,62135.0,242.563,242.592,242.3502,242.3599,62135.0
2021-05-27 13:30:00,250.54,250.56,250.44,250.52,52031.0,242.3502,242.3696,242.2535,242.3309,52031.0
2021-05-27 13:35:00,250.52,250.52,250.04,250.38,163924.0,242.3309,242.3309,241.8666,242.1954,163924.0
2021-05-27 13:40:00,250.39,250.47,250.28,250.3,95238.0,242.2051,242.2825,242.0987,242.1181,95238.0
2021-05-27 13:45:00,250.31,250.32,250.13,250.2,104979.0,242.1277,242.1374,241.9536,242.0213,104979.0
2021-05-27 13:50:00,250.19,250.27,250.17,250.18,67322.0,242.0117,242.089,241.9923,242.002,67322.0
2021-05-27 13:55:00,250.19,250.23,250.12,250.22,65367.0,242.0117,242.0504,241.9439,242.0407,65367.0
2021-05-27 14:00:00,250.22,250.26,250.07,250.18,112559.0,242.0407,242.0794,241.8956,242.002,112559.0
2021-05-27 14:05:00,250.15,250.34,250.15,250.24,74471.0,241.973,242.1568,241.973,242.06,74471.0
2021-05-27 14:10:00,250.23,250.25,249.97,249.99,131849.0,242.0504,242.0697,241.7989,241.8182,131849.0
2021-05-27 14:15:00,249.98,249.98,249.8,249.9,146579.0,241.8085,241.8085,241.6344,241.7311,146579.0
2021-05-27 14:20:00,249.9,249.92,249.74,249.75,85103.0,241.7311,241.7505,241.5764,241.586,85103.0
2021-05-27 14:25:00,249.74,249.84,249.65,249.84,123828.0,241.5764,241.6731,241.4893,241.6731,123828.0
2021-05-27 14:30:00,249.83,249.84,249.65,249.8,97043.0,241.6634,241.6731,241.4893,241.6344,97043.0
2021-05-27 14:35:00,249.8,249.86,249.68,249.74,127151.0,241.6344,241.6924,241.5183,241.5764,127151.0
2021-05-27 14:40:00,249.75,249.79,249.71,249.78,93451.0,241.586,241.6247,241.5474,241.6151,93451.0
2021-05-27 14:45:00,249.77,249.84,249.61,249.8,115357.0,241.6054,241.6731,241.4506,241.6344,115357.0
2021-05-27 14:50:00,249.81,249.88,249.72,249.86,83552.0,241.6441,241.7118,241.557,241.6924,83552.0
2021-05-27 14:55:00,249.87,249.98,249.85,249.93,128744.0,241.7021,241.8085,241.6828,241.7602,128744.0
2021-05-27 15:00:00,249.93,249.95,249.72,249.73,83848.0,241.7602,241.7795,241.557,241.5667,83848.0
2021-05-27 15:05:00,249.73,249.75,249.54,249.63,138881.0,241.5667,241.586,241.3829,241.47,138881.0
2021-05-27 15:10:00,249.62,249.87,249.55,249.79,120201.0,241.4603,241.7021,241.3926,241.6247,120201.0
2021-05-27 15:15:00,249.79,249.9,249.74,249.79,101585.0,241.6247,241.7311,241.5764,241.6247,101585.0
2021-05-27 15:20:00,249.78,249.78,249.58,249.6,160006.0,241.6151,241.6151,241.4216,241.4409,160006.0
2021-05-27 15:25:00,249.59,249.67,249.48,249.51,193496.0,241.4313,241.5087,241.3249,241.3539,193496.0
2021-05-27 15:30:00,249.52,249.62,249.35,249.62,172817.0,241.3636,241.4603,241.1991,241.4603,172817.0
2021-05-27 15:35:00,249.62,250.01,249.53,249.98,197294.0,241.4603,241.8375,241.3732,241.8085,197294.0
2021-05-27 15:40:00,249.98,250.2,249.95,250.03,165308.0,241.8085,242.0213,241.7795,241.8569,165308.0
2021-05-27 15:45:00,250.03,250.27,250.01,250.05,195808.0,241.8569,242.089,241.8375,241.8762,195808.0
2021-05-27 15:50:00,250.05,250.09,249.61,249.69,545875.0,241.8762,241.9149,241.4506,241.528,545875.0
2021-05-27 15:55:00,249.69,250.08,249.25,249.31,926445.0,241.528,241.9053,241.1024,241.1604,926445.0
2021-05-28 09:30:00,251.24,251.51,250.34,250.63,684915.0,243.0273,243.2885,242.1568,242.4373,684915.0
2021-05-28 09:35:00,250.62,251.45,250.61,251.25,291156.0,242.4276,243.2305,242.4179,243.037,291156.0
2021-05-28 09:40:00,251.24,252.07,251.22,251.73,282006.0,243.0273,243.8302,243.008,243.5013,282006.0
2021-05-28 09:45:00,251.73,252.02,251.45,251.51,279145.0,243.5013,243.7818,243.2305,243.2885,279145.0
2021-05-28 09:50:00,251.49,251.59,251.01,251.15,204236.0,243.2692,243.3659,242.8049,242.9403,204236.0
2021-05-28 09:55:00,251.15,251.44,250.95,251.21,156370.0,242.9403,243.2208,242.7468,242.9983,156370.0
2021-05-28 10:00:00,251.19,251.4,250.43,250.73,187479.0,242.979,243.1821,242.2438,242.534,187479.0
2021-05-28 10:05:00,250.72,251.07,250.64,250.79,154534.0,242.5243,242.8629,242.447,242.592,154534.0
2021-05-28 10:10:00,250.79,251.12,250.68,250.91,120209.0,242.592,242.9113,242.4856,242.7081,120209.0
2021-05-28 10:15:00,250.96,251.18,250.83,251.13,115904.0,242.7565,242.9693,242.6307,242.9209,115904.0
2021-05-28 10:20:00,251.13,251.14,250.9,250.9,108389.0,242.9209,242.9306,242.6985,242.6985,108389.0
2021-05-28 10:25:00,250.93,250.96,250.53,250.7,135474.0,242.7275,242.7565,242.3405,242.505,135474.0
2021-05-28 10:30:00,250.7,250.97,250.69,250.94,118117.0,242.505,242.7662,242.4953,242.7371,118117.0
2021-05-28 10:35:00,250.95,251.1,250.88,251.02,123056.0,242.7468,242.8919,242.6791,242.8145,123056.0
2021-05-28 10:40:00,251.01,251.14,250.96,251.0,71999.0,242.8049,242.9306,242.7565,242.7952,71999.0
2021-05-28 10:45:00,250.99,251.07,250.9,251.05,104070.0,242.7855,242.8629,242.6985,242.8435,104070.0
2021-05-28 10:50:00,251.06,251.23,251.06,251.15,95579.0,242.8532,243.0177,242.8532,242.9403,95579.0
2021-05-28 10:55:00,251.16,251.17,250.92,251.0,81240.0,242.95,242.9596,242.7178,242.7952,81240.0
2021-05-28 11:00:00,251.02,251.13,250.9,250.96,85651.0,242.8145,242.9209,242.6985,242.7565,85651.0
2021-05-28 11:05:00,250.96,251.04,250.81,251.03,79933.0,242.7565,242.8339,242.6114,242.8242,79933.0
2021-05-28 11:10:00,251.04,251.18,251.04,251.14,104505.0,242.8339,242.9693,242.8339,242.9306,104505.0
2021-05-28 11:15:00,251.14,251.18,251.03,251.09,75207.0,242.9306,242.9693,242.8242,242.8822,75207.0
2021-05-28 11:20:00,251.09,251.13,250.97,251.03,80221.0,242.8822,242.9209,242.7662,242.8242,80221.0
2021-05-28 11:25:00,251.02,251.15,251.0,251.12,115744.0,242.8145,242.9403,242.7952,242.9113,115744.0
2021-05-28 11:30:00,251.12,251.39,251.09,251.19,150215.0,242.9113,243.1724,242.8822,242.979,150215.0
2021-05-28 11:35:00,251.2,251.45,251.19,251.36,141905.0,242.9886,243.2305,242.979,243.1434,141905.0
2021-05-28 11:40:00,251.38,251.6,251.36,251.54,151851.0,243.1628,243.3756,243.1434,243.3175,151851.0
2021-05-28 11:45:00,251.55,251.62,251.35,251.52,121764.0,243.3272,243.3949,243.1337,243.2982,121764.0
2021-05-28 11:50:00,251.53,251.65,251.46,251.55,133976.0,243.3079,243.4239,243.2401,243.3272,133976.0
2021-05-28 11:55:00,251.56,251.76,251.55,251.67,153091.0,243.3369,243.5303,243.3272,243.4433,153091.0
2021-05-28 12:00:00,251.68,251.85,251.64,251.85,108751.0,243.453,243.6174,243.4143,243.6174,108751.0
2021-05-28 12:05:00,251.85,252.0,251.84,251.91,182315.0,243.6174,243.7625,243.6077,243.6754,182315.0
2021-05-28 12:10:00,251.92,251.97,251.83,251.94,77855.0,243.6851,243.7335,243.5981,243.7045,77855.0
2021-05-28 12:15:00,251.95,252.08,251.95,251.96,159202.0,243.7141,243.8399,243.7141,243.7238,159202.0
2021-05-28 12:20:00,251.96,251.99,251.71,251.79,109863.0,243.7238,243.7528,243.482,243.5594,109863.0
2021-05-28 12:25:00,251.81,251.87,251.66,251.76,120698.0,243.5787,243.6367,243.4336,243.5303,120698.0
2021-05-28 12:30:00,251.77,251.77,251.66,251.75,75916.0,243.54,243.54,243.4336,243.5207,75916.0
2021-05-28 12:35:00,251.74,251.76,251.61,251.68,60627.0,243.511,243.5303,243.3852,243.453,60627.0
2021-05-28 12:40:00,251.67,251.71,251.58,251.61,68854.0,243.4433,243.482,243.3562,243.3852,68854.0
2021-05-28 12:45:00,251.63,251.67,251.26,251.51,113360.0,243.4046,243.4433,243.0467,243.2885,113360.0
2021-05-28 12:50:00,251.53,251.55,251.38,251.47,68278.0,243.3079,243.3272,243.1628,243.2498,68278.0
2021-05-28 12:55:00,251.47,251.56,251.45,251.54,40842.0,243.2498,243.3369,243.2305,243.3175,40842.0
2021-05-28 13:00:00,251.55,251.67,251.54,251.62,77476.0,243.3272,243.4433,243.3175,243.3949,77476.0
2021-05-28 13:05:00,251.61,251.63,251.41,251.45,73288.0,243.3852,243.4046,243.1918,243.2305,73288.0
2021-05-28 13:10:00,251.45,251.46,251.16,251.18,135114.0,243.2305,243.2401,242.95,242.9693,135114.0
2021-05-28 13:15:00,251.19,251.19,250.95,251.02,148218.0,242.979,242.979,242.7468,242.8145,148218.0
2021-05-28 13:20:00,251.03,251.07,250.82,250.9,119516.0,242.8242,242.8629,242.6211,242.6985,119516.0
2021-05-28 13:25:00,250.91,250.97,250.8,250.85,99881.0,242.7081,242.7662,242.6017,242.6501,99881.0
2021-05-28 13:30:00,250.84,251.1,250.76,251.0,153913.0,242.6404,242.8919,242.563,242.7952,153913.0
2021-05-28 13:35:00,251.0,251.04,250.84,250.87,89836.0,242.7952,242.8339,242.6404,242.6694,89836.0
2021-05-28 13:40:00,250.87,250.96,250.78,250.89,84979.0,242.6694,242.7565,242.5824,242.6888,84979.0
2021-05-28 13:45:00,250.92,250.92,250.65,250.66,116513.0,242.7178,242.7178,242.4566,242.4663,116513.0
2021-05-28 13:50:00,250.67,250.75,250.6,250.75,89967.0,242.476,242.5534,242.4083,242.5534,89967.0
2021-05-28 13:55:00,250.75,250.85,250.72,250.81,53856.0,242.5534,242.6501,242.5243,242.6114,53856.0
2021-05-28 14:00:00,250.82,250.85,250.7,250.79,91325.0,242.6211,242.6501,242.505,242.592,91325.0
2021-05-28 14:05:00,250.78,250.85,250.69,250.7,103070.0,242.5824,242.6501,242.4953,242.505,103070.0
2021-05-28 14:10:00,250.7,250.73,250.5,250.7,103089.0,242.505,242.534,242.3115,242.505,103089.0
2021-05-28 14:15:00,250.67,250.76,250.63,250.73,81386.0,242.476,242.563,242.4373,242.534,81386.0
2021-05-28 14:20:00,250.72,250.79,250.64,250.78,93895.0,242.5243,242.592,242.447,242.5824,93895.0
2021-05-28 14:25:00,250.78,250.9,250.72,250.88,67766.0,242.5824,242.6985,242.5243,242.6791,67766.0
2021-05-28 14:30:00,250.91,250.91,250.75,250.84,94748.0,242.7081,242.7081,242.5534,242.6404,94748.0
2021-05-28 14:35:00,250.84,250.9,250.81,250.87,48644.0,242.6404,242.6985,242.6114,242.6694,48644.0
2021-05-28 14:40:00,250.88,250.95,250.86,250.9,74089.0,242.6791,242.7468,242.6598,242.6985,74089.0
2021-05-28 14:45:00,250.89,250.97,250.88,250.94,80204.0,242.6888,242.7662,242.6791,242.7371,80204.0
2021-05-28 14:50:00,250.94,250.96,250.82,250.87,74745.0,242.7371,242.7565,242.6211,242.6694,74745.0
2021-05-28 14:55:00,250.87,250.92,250.78,250.81,85060.0,242.6694,242.7178,242.5824,242.6114,85060.0
2021-05-28 15:00:00,250.8,250.81,250.66,250.77,141595.0,242.6017,242.6114,242.4663,242.5727,141595.0
2021-05-28 15:05:00,250.79,250.79,250.63,250.69,80163.0,242.592,242.592,242.4373,242.4953,80163.0
2021-05-28 15:10:00,250.69,250.69,250.49,250.52,104813.0,242.4953,242.4953,242.3019,242.3309,104813.0
2021-05-28 15:15:00,250.52,250.61,250.47,250.54,86169.0,242.3309,242.4179,242.2825,242.3502,86169.0
2021-05-28 15:20:00,250.54,250.55,250.4,250.46,109582.0,242.3502,242.3599,242.2148,242.2728,109582.0
2021-05-28 15:25:00,250.47,250.58,250.37,250.56,91823.0,242.2825,242.3889,242.1858,242.3696,91823.0
2021-05-28 15:30:00,250.57,250.58,250.28,250.33,149005.0,242.3792,242.3889,242.0987,242.1471,149005.0
2021-05-28 15:35:00,250.33,250.66,250.32,250.55,107574.0,242.1471,242.4663,242.1374,242.3599,107574.0
2021-05-28 15:40:00,250.54,250.56,250.46,250.49,92423.0,242.3502,242.3696,242.2728,242.3019,92423.0
2021-05-28 15:45:00,250.5,250.72,250.46,250.57,179538.0,242.3115,242.5243,242.2728,242.3792,179538.0
2021-05-28 15:50:00,250.57,250.6,249.83,250.09,593867.0,242.3792,242.4083,241.6634,241.9149,593867.0
2021-05-28 15:55:00,250.07,250.11,249.56,249.91,1467258.0,241.8956,241.9343,241.4023,241.7408,1467258.0
2021-06-01 09:30:00,251.21,251.29,250.41,250.62,752391.0,242.9983,243.0757,242.2245,242.4276,752391.0
2021-06-01 09:35:00,250.62,250.72,250.2,250.47,437146.0,242.4276,242.5243,242.0213,242.2825,437146.0
2021-06-01 09:40:00,250.49,250.79,249.93,250.0,333232.0,242.3019,242.592,241.7602,241.8279,333232.0
2021-06-01 09:45:00,250.0,250.2,249.7,249.82,278062.0,241.8279,242.0213,241.5377,241.6538,278062.0
2021-06-01 09:50:00,249.82,249.84,249.46,249.61,225952.0,241.6538,241.6731,241.3055,241.4506,225952.0
2021-06-01 09:55:00,249.61,250.04,249.43,250.02,190156.0,241.4506,241.8666,241.2765,241.8472,190156.0
2021-06-01 10:00:00,250.01,250.06,249.49,249.53,218205.0,241.8375,241.8859,241.3345,241.3732,218205.0
2021-06-01 10:05:00,249.52,249.85,249.43,249.76,154610.0,241.3636,241.6828,241.2765,241.5957,154610.0
2021-06-01 10:10:00,249.74,249.75,248.87,248.88,211793.0,241.5764,241.586,240.7348,240.7445,211793.0
2021-06-01 10:15:00,248.87,248.87,248.16,248.36,379220.0,240.7348,240.7348,240.048,240.2415,379220.0
2021-06-01 10:20:00,248.35,248.35,247.91,248.31,263687.0,240.2318,240.2318,239.8062,240.1931,263687.0
2021-06-01 10:25:00,248.31,248.65,248.23,248.64,202953.0,240.1931,240.522,240.1157,240.5123,202953.0
2021-06-01 10:30:00,248.65,248.94,248.54,248.92,183697.0,240.522,240.8025,240.4156,240.7832,183697.0
2021-06-01 10:35:00,248.92,249.11,248.75,248.88,249543.0,240.7832,240.967,240.6187,240.7445,249543.0
2021-06-01 10:40:00,248.85,249.13,248.68,248.69,161839.0,240.7155,240.9863,240.551,240.5607,161839.0
2021-06-01 10:45:00,248.66,248.9,248.41,248.5,167018.0,240.5317,240.7638,240.2898,240.3769,167018.0
2021-06-01 10:50:00,248.46,248.52,247.96,248.06,189135.0,240.3382,240.3962,239.8546,239.9513,189135.0
2021-06-01 10:55:00,248.05,248.07,247.68,247.95,214644.0,239.9416,239.961,239.5837,239.8449,214644.0
2021-06-01 11:00:00,247.94,247.99,247.74,247.83,144662.0,239.8352,239.8836,239.6417,239.7288,144662.0
2021-06-01 11:05:00,247.83,248.1,247.67,248.08,120175.0,239.7288,239.99,239.574,239.9706,120175.0
2021-06-01 11:10:00,248.11,248.28,248.08,248.12,125144.0,239.9997,240.1641,239.9706,240.0093,125144.0
2021-06-01 11:15:00,248.1,248.29,247.97,248.28,154130.0,239.99,240.1738,239.8642,240.1641,154130.0
2021-06-01 11:20:00,248.27,248.52,248.26,248.5,137380.0,240.1544,240.3962,240.1447,240.3769,137380.0
2021-06-01 11:25:00,248.49,248.59,248.32,248.51,152439.0,240.3672,240.464,240.2028,240.3866,152439.0
2021-06-01 11:30:00,248.5,248.58,248.29,248.43,118239.0,240.3769,240.4543,240.1738,240.3092,118239.0
2021-06-01 11:35:00,248.43,248.63,248.39,248.45,162639.0,240.3092,240.5027,240.2705,240.3285,162639.0
2021-06-01 11:40:00,248.45,248.47,248.27,248.31,108843.0,240.3285,240.3479,240.1544,240.1931,108843.0
2021-06-01 11:45:00,248.31,248.39,248.16,248.28,98153.0,240.1931,240.2705,240.048,240.1641,98153.0
2021-06-01 11:50:00,248.27,248.44,248.19,248.39,109009.0,240.1544,240.3189,240.077,240.2705,109009.0
2021-06-01 11:55:00,248.4,248.44,248.2,248.33,161277.0,240.2802,240.3189,240.0867,240.2125,161277.0
2021-06-01 12:00:00,248.34,248.39,248.06,248.09,107963.0,240.2221,240.2705,239.9513,239.9803,107963.0
2021-06-01 12:05:00,248.08,248.14,247.78,248.01,158295.0,239.9706,240.0287,239.6804,239.9029,158295.0
2021-06-01 12:10:00,248.0,248.03,247.82,248.0,86419.0,239.8932,239.9223,239.7191,239.8932,86419.0
2021-06-01 12:15:00,248.0,248.08,247.84,248.05,90147.0,239.8932,239.9706,239.7385,239.9416,90147.0
2021-06-01 12:20:00,248.05,248.21,247.93,248.0,171590.0,239.9416,240.0964,239.8255,239.8932,171590.0
2021-06-01 12:25:00,247.99,248.26,247.97,248.22,148369.0,239.8836,240.1447,239.8642,240.1061,148369.0
2021-06-01 12:30:00,248.23,248.3,248.1,248.24,81937.0,240.1157,240.1834,239.99,240.1254,81937.0
2021-06-01 12:35:00,248.24,248.25,248.03,248.03,121951.0,240.1254,240.1351,239.9223,239.9223,121951.0
2021-06-01 12:40:00,248.02,248.19,247.98,248.09,97409.0,239.9126,240.077,239.8739,239.9803,97409.0
2021-06-01 12:45:00,248.11,248.15,247.97,247.99,116622.0,239.9997,240.0383,239.8642,239.8836,116622.0
2021-06-01 12:50:00,247.99,248.04,247.85,247.97,78353.0,239.8836,239.9319,239.7482,239.8642,78353.0
2021-06-01 12:55:00,247.96,248.04,247.9,248.04,71259.0,239.8546,239.9319,239.7965,239.9319,71259.0
2021-06-01 13:00:00,248.03,248.03,247.81,247.82,68714.0,239.9223,239.9223,239.7095,239.7191,68714.0
2021-06-01 13:05:00,247.81,247.93,247.7,247.91,136203.0,239.7095,239.8255,239.6031,239.8062,136203.0
2021-06-01 13:10:00,247.9,247.98,247.83,247.84,100086.0,239.7965,239.8739,239.7288,239.7385,100086.0
2021-06-01 13:15:00,247.84,247.88,247.7,247.84,103419.0,239.7385,239.7772,239.6031,239.7385,103419.0
2021-06-01 13:20:00,247.85,247.91,247.74,247.89,105739.0,239.7482,239.8062,239.6417,239.7868,105739.0
2021-06-01 13:25:00,247.89,247.92,247.76,247.87,65982.0,239.7868,239.8159,239.6611,239.7675,65982.0
2021-06-01 13:30:00,247.87,248.0,247.85,248.0,80997.0,239.7675,239.8932,239.7482,239.8932,80997.0
2021-06-01 13:35:00,247.98,248.05,247.93,248.04,91241.0,239.8739,239.9416,239.8255,239.9319,91241.0
2021-06-01 13:40:00,248.03,248.04,247.83,247.86,99752.0,239.9223,239.9319,239.7288,239.7578,99752.0
2021-06-01 13:45:00,247.86,248.09,247.84,248.0,91855.0,239.7578,239.9803,239.7385,239.8932,91855.0
2021-06-01 13:50:00,248.01,248.09,247.96,248.03,69978.0,239.9029,239.9803,239.8546,239.9223,69978.0
2021-06-01 13:55:00,248.03,248.28,247.98,248.27,88248.0,239.9223,240.1641,239.8739,240.1544,88248.0
2021-06-01 14:00:00,248.26,248.26,248.04,248.16,147705.0,240.1447,240.1447,239.9319,240.048,147705.0
2021-06-01 14:05:00,248.16,248.16,248.01,248.05,102676.0,240.048,240.048,239.9029,239.9416,102676.0
2021-06-01 14:10:00,248.05,248.12,248.02,248.05,84365.0,239.9416,240.0093,239.9126,239.9416,84365.0
2021-06-01 14:15:00,248.06,248.09,248.01,248.03,94267.0,239.9513,239.9803,239.9029,239.9223,94267.0
2021-06-01 14:20:00,248.04,248.2,248.01,248.17,160418.0,239.9319,240.0867,239.9029,240.0577,160418.0
2021-06-01 14:25:00,248.19,248.26,248.14,248.22,62033.0,240.077,240.1447,240.0287,240.1061,62033.0
2021-06-01 14:30:00,248.21,248.38,248.12,248.32,89757.0,240.0964,240.2608,240.0093,240.2028,89757.0
2021-06-01 14:35:00,248.32,248.44,248.25,248.44,186117.0,240.2028,240.3189,240.1351,240.3189,186117.0
2021-06-01 14:40:00,248.44,248.44,248.19,248.34,195486.0,240.3189,240.3189,240.077,240.2221,195486.0
2021-06-01 14:45:00,248.32,248.43,248.29,248.39,82097.0,240.2028,240.3092,240.1738,240.2705,82097.0
2021-06-01 14:50:00,248.38,248.48,248.36,248.38,133239.0,240.2608,240.3576,240.2415,240.2608,133239.0
2021-06-01 14:55:00,248.38,248.46,248.34,248.43,78201.0,240.2608,240.3382,240.2221,240.3092,78201.0
2021-06-01 15:00:00,248.43,248.44,248.28,248.31,99644.0,240.3092,240.3189,240.1641,240.1931,99644.0
2021-06-01 15:05:00,248.33,248.39,247.91,248.35,115799.0,240.2125,240.2705,239.8062,240.2318,115799.0
2021-06-01 15:10:00,248.34,248.39,248.18,248.19,151611.0,240.2221,240.2705,240.0674,240.077,151611.0
2021-06-01 15:15:00,248.21,248.23,248.05,248.14,112841.0,240.0964,240.1157,239.9416,240.0287,112841.0
2021-06-01 15:20:00,248.13,248.15,248.05,248.08,98558.0,240.019,240.0383,239.9416,239.9706,98558.0
2021-06-01 15:25:00,248.07,248.11,247.89,247.92,118681.0,239.961,239.9997,239.7868,239.8159,118681.0
2021-06-01 15:30:00,247.91,248.05,247.78,247.83,120236.0,239.8062,239.9416,239.6804,239.7288,120236.0
2021-06-01 15:35:00,247.83,247.93,247.75,247.83,112585.0,239.7288,239.8255,239.6514,239.7288,112585.0
2021-06-01 15:40:00,247.82,247.83,247.68,247.75,160240.0,239.7191,239.7288,239.5837,239.6514,160240.0
2021-06-01 15:45:00,247.76,248.1,247.7,248.06,201029.0,239.6611,239.99,239.6031,239.9513,201029.0
2021-06-01 15:50:00,248.07,248.07,247.5,247.53,434006.0,239.961,239.961,239.4096,239.4386,434006.0
2021-06-01 15:55:00,247.52,247.55,246.96,247.38,996244.0,239.4289,239.458,238.8872,239.2935,996244.0
2021-06-02 09:30:00,248.07,248.56,247.26,248.27,692530.0,239.961,240.4349,239.1774,240.1544,692530.0
2021-06-02 09:35:00,248.25,248.55,248.01,248.39,220571.0,240.1351,240.4253,239.9029,240.2705,220571.0
2021-06-02 09:40:00,248.38,248.85,248.37,248.57,360158.0,240.2608,240.7155,240.2512,240.4446,360158.0
2021-06-02 09:45:00,248.6,248.91,248.6,248.69,288116.0,240.4736,240.7735,240.4736,240.5607,288116.0
2021-06-02 09:50:00,248.71,248.78,248.54,248.67,296846.0,240.58,240.6478,240.4156,240.5413,296846.0
2021-06-02 09:55:00,248.66,248.85,248.42,248.49,341986.0,240.5317,240.7155,240.2995,240.3672,341986.0
2021-06-02 10:00:00,248.48,248.65,248.32,248.57,174728.0,240.3576,240.522,240.2028,240.4446,174728.0
2021-06-02 10:05:00,248.57,248.59,248.39,248.52,181716.0,240.4446,240.464,240.2705,240.3962,181716.0
2021-06-02 10:10:00,248.51,248.55,247.94,248.07,228826.0,240.3866,240.4253,239.8352,239.961,228826.0
2021-06-02 10:15:00,248.08,248.56,248.07,248.41,257144.0,239.9706,240.4349,239.961,240.2898,257144.0
2021-06-02 10:20:00,248.44,248.76,248.28,248.7,207589.0,240.3189,240.6284,240.1641,240.5704,207589.0
2021-06-02 10:25:00,248.71,249.04,248.64,248.86,250129.0,240.58,240.8993,240.5123,240.7251,250129.0
2021-06-02 10:30:00,248.85,249.12,248.73,248.88,221426.0,240.7155,240.9766,240.5994,240.7445,221426.0
2021-06-02 10:35:00,248.87,249.09,248.81,248.97,185639.0,240.7348,240.9476,240.6768,240.8315,185639.0
2021-06-02 10:40:00,248.98,249.27,248.93,249.04,207200.0,240.8412,241.1217,240.7928,240.8993,207200.0
2021-06-02 10:45:00,249.05,249.25,248.97,248.97,172564.0,240.9089,241.1024,240.8315,240.8315,172564.0
2021-06-02 10:50:00,248.97,248.99,248.57,248.65,189358.0,240.8315,240.8509,240.4446,240.522,189358.0
2021-06-02 10:55:00,248.65,248.71,248.37,248.67,166628.0,240.522,240.58,240.2512,240.5413,166628.0
2021-06-02 11:00:00,248.67,248.92,248.46,248.67,257423.0,240.5413,240.7832,240.3382,240.5413,257423.0
2021-06-02 11:05:00,248.66,248.75,248.49,248.52,153138.0,240.5317,240.6187,240.3672,240.3962,153138.0
2021-06-02 11:10:00,248.51,248.87,248.45,248.8,174607.0,240.3866,240.7348,240.3285,240.6671,174607.0
2021-06-02 11:15:00,248.8,248.86,248.56,248.67,126964.0,240.6671,240.7251,240.4349,240.5413,126964.0
2021-06-02 11:20:00,248.68,248.7,248.47,248.61,137961.0,240.551,240.5704,240.3479,240.4833,137961.0
2021-06-02 11:25:00,248.61,248.77,248.49,248.65,113507.0,240.4833,240.6381,240.3672,240.522,113507.0
2021-06-02 11:30:00,248.67,248.72,248.39,248.47,96328.0,240.5413,240.5897,240.2705,240.3479,96328.0
2021-06-02 11:35:00,248.47,248.54,248.33,248.35,68721.0,240.3479,240.4156,240.2125,240.2318,68721.0
2021-06-02 11:40:00,248.35,248.4,248.15,248.29,108035.0,240.2318,240.2802,240.0383,240.1738,108035.0
2021-06-02 11:45:00,248.29,248.36,248.23,248.29,96914.0,240.1738,240.2415,240.1157,240.1738,96914.0
2021-06-02 11:50:00,248.31,248.42,248.21,248.24,93840.0,240.1931,240.2995,240.0964,240.1254,93840.0
2021-06-02 11:55:00,248.25,248.3,248.07,248.12,104468.0,240.1351,240.1834,239.961,240.0093,104468.0
2021-06-02 12:00:00,248.13,248.17,247.9,248.06,163795.0,240.019,240.0577,239.7965,239.9513,163795.0
2021-06-02 12:05:00,248.06,248.29,247.93,248.12,256666.0,239.9513,240.1738,239.8255,240.0093,256666.0
2021-06-02 12:10:00,248.12,248.13,247.85,247.86,165953.0,240.0093,240.019,239.7482,239.7578,165953.0
2021-06-02 12:15:00,247.87,247.95,247.64,247.65,85248.0,239.7675,239.8449,239.545,239.5547,85248.0
2021-06-02 12:20:00,247.67,247.71,247.33,247.36,140668.0,239.574,239.6127,239.2451,239.2742,140668.0
2021-06-02 12:25:00,247.37,247.41,247.19,247.31,144840.0,239.2838,239.3225,239.1097,239.2258,144840.0
2021-06-02 12:30:00,247.29,247.42,247.16,247.37,120819.0,239.2065,239.3322,239.0807,239.2838,120819.0
2021-06-02 12:35:00,247.38,247.49,247.23,247.24,90749.0,239.2935,239.3999,239.1484,239.1581,90749.0
2021-06-02 12:40:00,247.25,247.38,247.22,247.37,63660.0,239.1678,239.2935,239.1387,239.2838,63660.0
2021-06-02 12:45:00,247.38,247.53,247.32,247.53,104538.0,239.2935,239.4386,239.2355,239.4386,104538.0
2021-06-02 12:50:00,247.53,247.55,247.32,247.48,115512.0,239.4386,239.458,239.2355,239.3902,115512.0
2021-06-02 12:55:00,247.47,247.48,247.28,247.31,87855.0,239.3806,239.3902,239.1968,239.2258,87855.0
2021-06-02 13:00:00,247.31,247.33,247.24,247.26,73044.0,239.2258,239.2451,239.1581,239.1774,73044.0
2021-06-02 13:05:00,247.25,247.32,247.17,247.19,76440.0,239.1678,239.2355,239.0904,239.1097,76440.0
2021-06-02 13:10:00,247.19,247.28,247.02,247.06,99110.0,239.1097,239.1968,238.9453,238.984,99110.0
2021-06-02 13:15:00,247.07,247.1,246.89,246.95,95166.0,238.9936,239.0227,238.8195,238.8776,95166.0
2021-06-02 13:20:00,246.95,246.97,246.52,246.54,160616.0,238.8776,238.8969,238.4616,238.481,160616.0
2021-06-02 13:25:00,246.54,246.6,246.37,246.4,198093.0,238.481,238.539,238.3165,238.3455,198093.0
2021-06-02 13:30:00,246.39,246.5,246.33,246.41,130388.0,238.3359,238.4423,238.2778,238.3552,130388.0
2021-06-02 13:35:00,246.41,246.53,246.35,246.44,98537.0,238.3552,238.4713,238.2972,238.3842,98537.0
2021-06-02 13:40:00,246.44,246.47,246.37,246.39,78029.0,238.3842,238.4133,238.3165,238.3359,78029.0
2021-06-02 13:45:00,246.41,246.47,245.97,246.1,217609.0,238.3552,238.4133,237.9296,238.0554,217609.0
2021-06-02 13:50:00,246.11,246.35,246.07,246.22,140899.0,238.065,238.2972,238.0263,238.1714,140899.0
2021-06-02 13:55:00,246.21,246.3,246.03,246.29,96309.0,238.1618,238.2488,237.9876,238.2391,96309.0
2021-06-02 14:00:00,246.29,246.42,246.27,246.3,102244.0,238.2391,238.3649,238.2198,238.2488,102244.0
2021-06-02 14:05:00,246.29,246.38,246.13,246.16,88034.0,238.2391,238.3262,238.0844,238.1134,88034.0
2021-06-02 14:10:00,246.19,246.25,245.87,245.9,172081.0,238.1424,238.2005,237.8329,237.8619,172081.0
2021-06-02 14:15:00,245.86,246.27,245.84,246.15,125979.0,237.8232,238.2198,237.8039,238.1037,125979.0
2021-06-02 14:20:00,246.16,246.3,246.16,246.27,69540.0,238.1134,238.2488,238.1134,238.2198,69540.0
2021-06-02 14:25:00,246.27,246.33,246.2,246.21,89605.0,238.2198,238.2778,238.1521,238.1618,89605.0
2021-06-02 14:30:00,246.2,246.35,246.13,246.32,102917.0,238.1521,238.2972,238.0844,238.2682,102917.0
2021-06-02 14:35:00,246.31,246.35,246.17,246.32,78977.0,238.2585,238.2972,238.1231,238.2682,78977.0
2021-06-02 14:40:00,246.32,246.42,246.26,246.3,96860.0,238.2682,238.3649,238.2101,238.2488,96860.0
2021-06-02 14:45:00,246.31,246.4,246.23,246.35,68086.0,238.2585,238.3455,238.1811,238.2972,68086.0
2021-06-02 14:50:00,246.34,246.39,246.27,246.36,78146.0,238.2875,238.3359,238.2198,238.3069,78146.0
2021-06-02 14:55:00,246.39,246.47,246.31,246.46,96314.0,238.3359,238.4133,238.2585,238.4036,96314.0
2021-06-02 15:00:00,246.46,246.48,246.25,246.28,106523.0,238.4036,238.4229,238.2005,238.2295,106523.0
2021-06-02 15:05:00,246.29,246.43,246.29,246.33,97864.0,238.2391,238.3746,238.2391,238.2778,97864.0
2021-06-02 15:10:00,246.33,246.54,246.33,246.45,88352.0,238.2778,238.481,238.2778,238.3939,88352.0
2021-06-02 15:15:00,246.45,246.57,246.42,246.49,93802.0,238.3939,238.51,238.3649,238.4326,93802.0
2021-06-02 15:20:00,246.49,246.63,246.49,246.57,73620.0,238.4326,238.568,238.4326,238.51,73620.0
2021-06-02 15:25:00,246.58,246.67,246.53,246.56,87224.0,238.5197,238.6067,238.4713,238.5003,87224.0
2021-06-02 15:30:00,246.57,246.67,246.51,246.52,119582.0,238.51,238.6067,238.452,238.4616,119582.0
2021-06-02 15:35:00,246.51,246.67,246.39,246.63,145135.0,238.452,238.6067,238.3359,238.568,145135.0
2021-06-02 15:40:00,246.64,246.98,246.63,246.94,157838.0,238.5777,238.9066,238.568,238.8679,157838.0
2021-06-02 15:45:00,246.93,247.04,246.86,246.93,204437.0,238.8582,238.9646,238.7905,238.8582,204437.0
2021-06-02 15:50:00,246.93,247.25,246.89,247.11,438002.0,238.8582,239.1678,238.8195,239.0323,438002.0
2021-06-02 15:55:00,247.1,247.45,247.03,247.35,700383.0,239.0227,239.3612,238.955,239.2645,700383.0
2021-06-03 09:30:00,245.23,245.53,244.81,245.21,753830.0,237.2138,237.504,236.8075,237.1944,753830.0
2021-06-03 09:35:00,245.18,245.4,244.17,244.57,324295.0,237.1654,237.3782,236.1884,236.5754,324295.0
2021-06-03 09:40:00,244.56,244.59,244.1,244.12,325650.0,236.5657,236.5947,236.1207,236.1401,325650.0
2021-06-03 09:45:00,244.14,244.51,243.61,243.68,432989.0,236.1594,236.5173,235.6468,235.7145,432989.0
2021-06-03 09:50:00,243.67,243.99,243.6,243.97,339953.0,235.7048,236.0143,235.6371,235.995,339953.0
2021-06-03 09:55:00,243.97,244.08,243.77,243.79,283253.0,235.995,236.1014,235.8015,235.8209,283253.0
2021-06-03 10:00:00,243.77,244.34,243.64,244.13,352055.0,235.8015,236.3529,235.6758,236.1498,352055.0
2021-06-03 10:05:00,244.11,244.62,243.92,244.53,378871.0,236.1304,236.6237,235.9466,236.5367,378871.0
2021-06-03 10:10:00,244.53,244.89,244.52,244.77,210392.0,236.5367,236.8849,236.527,236.7688,210392.0
2021-06-03 10:15:00,244.77,244.81,244.05,244.29,286718.0,236.7688,236.8075,236.0724,236.3045,286718.0
2021-06-03 10:20:00,244.28,244.43,244.06,244.12,186843.0,236.2948,236.4399,236.082,236.1401,186843.0
2021-06-03 10:25:00,244.12,244.25,243.75,243.78,232563.0,236.1401,236.2658,235.7822,235.8112,232563.0
2021-06-03 10:30:00,243.79,244.06,243.69,243.88,199942.0,235.8209,236.082,235.7241,235.9079,199942.0
2021-06-03 10:35:00,243.88,243.88,243.25,243.27,270889.0,235.9079,235.9079,235.2985,235.3179,270889.0
2021-06-03 10:40:00,243.26,243.31,243.04,243.14,307572.0,235.3082,235.3566,235.0954,235.1921,307572.0
2021-06-03 10:45:00,243.14,244.2,243.0,244.2,382643.0,235.1921,236.2175,235.0567,236.2175,382643.0
2021-06-03 10:50:00,244.19,244.71,244.14,244.62,246361.0,236.2078,236.7108,236.1594,236.6237,246361.0
2021-06-03 10:55:00,244.63,245.41,244.57,245.39,241286.0,236.6334,237.3879,236.5754,237.3686,241286.0
2021-06-03 11:00:00,245.42,245.99,245.36,245.98,217387.0,237.3976,237.949,237.3395,237.9393,217387.0
2021-06-03 11:05:00,245.99,246.34,245.97,246.24,186808.0,237.949,238.2875,237.9296,238.1908,186808.0
2021-06-03 11:10:00,246.24,246.3,245.97,246.08,174407.0,238.1908,238.2488,237.9296,238.036,174407.0
2021-06-03 11:15:00,246.09,246.13,245.71,245.72,147330.0,238.0457,238.0844,237.6781,237.6878,147330.0
2021-06-03 11:20:00,245.72,245.83,245.52,245.59,139552.0,237.6878,237.7942,237.4943,237.562,139552.0
2021-06-03 11:25:00,245.57,245.8,245.48,245.62,118039.0,237.5427,237.7652,237.4556,237.591,118039.0
2021-06-03 11:30:00,245.62,245.77,245.17,245.2,149404.0,237.591,237.7361,237.1558,237.1848,149404.0
2021-06-03 11:35:00,245.22,245.32,245.06,245.11,147736.0,237.2041,237.3009,237.0494,237.0977,147736.0
2021-06-03 11:40:00,245.12,245.26,244.93,245.26,142931.0,237.1074,237.2428,236.9236,237.2428,142931.0
2021-06-03 11:45:00,245.25,245.26,244.96,245.09,100755.0,237.2331,237.2428,236.9526,237.0784,100755.0
2021-06-03 11:50:00,245.07,245.25,244.96,245.25,92594.0,237.059,237.2331,236.9526,237.2331,92594.0
2021-06-03 11:55:00,245.25,245.47,245.19,245.47,110094.0,237.2331,237.4459,237.1751,237.4459,110094.0
2021-06-03 12:00:00,245.47,245.62,245.33,245.47,82306.0,237.4459,237.591,237.3105,237.4459,82306.0
2021-06-03 12:05:00,245.48,245.73,245.39,245.62,81626.0,237.4556,237.6975,237.3686,237.591,81626.0
2021-06-03 12:10:00,245.63,245.65,245.34,245.34,92215.0,237.6007,237.6201,237.3202,237.3202,92215.0
2021-06-03 12:15:00,245.33,245.46,245.1,245.19,123391.0,237.3105,237.4363,237.088,237.1751,123391.0
2021-06-03 12:20:00,245.19,245.23,244.97,245.03,114620.0,237.1751,237.2138,236.9623,237.0203,114620.0
2021-06-03 12:25:00,245.01,245.37,244.9,245.3,127014.0,237.001,237.3492,236.8946,237.2815,127014.0
2021-06-03 12:30:00,245.3,245.39,245.15,245.33,73145.0,237.2815,237.3686,237.1364,237.3105,73145.0
2021-06-03 12:35:00,245.36,245.54,245.21,245.54,99173.0,237.3395,237.5137,237.1944,237.5137,99173.0
2021-06-03 12:40:00,245.54,245.81,245.54,245.74,103749.0,237.5137,237.7748,237.5137,237.7071,103749.0
2021-06-03 12:45:00,245.73,245.82,245.5,245.5,63935.0,237.6975,237.7845,237.475,237.475,63935.0
2021-06-03 12:50:00,245.5,245.56,245.34,245.47,67011.0,237.475,237.533,237.3202,237.4459,67011.0
2021-06-03 12:55:00,245.46,245.64,245.39,245.64,92273.0,237.4363,237.6104,237.3686,237.6104,92273.0
2021-06-03 13:00:00,245.65,245.66,245.5,245.54,64836.0,237.6201,237.6297,237.475,237.5137,64836.0
2021-06-03 13:05:00,245.54,245.64,244.43,245.48,161355.0,237.5137,237.6104,236.4399,237.4556,161355.0
2021-06-03 13:10:00,245.51,245.73,245.35,245.39,94838.0,237.4846,237.6975,237.3299,237.3686,94838.0
2021-06-03 13:15:00,245.41,245.56,245.35,245.56,59654.0,237.3879,237.533,237.3299,237.533,59654.0
2021-06-03 13:20:00,245.57,245.64,245.5,245.63,47976.0,237.5427,237.6104,237.475,237.6007,47976.0
2021-06-03 13:25:00,245.64,245.75,245.6,245.72,73194.0,237.6104,237.7168,237.5717,237.6878,73194.0
2021-06-03 13:30:00,245.7,245.77,245.58,245.65,59768.0,237.6684,237.7361,237.5524,237.6201,59768.0
2021-06-03 13:35:00,245.63,245.7,245.56,245.62,54954.0,237.6007,237.6684,237.533,237.591,54954.0
2021-06-03 13:40:00,245.61,245.62,245.35,245.43,80938.0,237.5814,237.591,237.3299,237.4073,80938.0
2021-06-03 13:45:00,245.44,245.45,245.16,245.22,113433.0,237.4169,237.4266,237.1461,237.2041,113433.0
2021-06-03 13:50:00,245.2,245.42,245.2,245.37,99285.0,237.1848,237.3976,237.1848,237.3492,99285.0
2021-06-03 13:55:00,245.35,245.5,245.26,245.31,98482.0,237.3299,237.475,237.2428,237.2912,98482.0
2021-06-03 14:00:00,245.31,245.36,245.23,245.32,77734.0,237.2912,237.3395,237.2138,237.3009,77734.0
2021-06-03 14:05:00,245.33,245.39,245.17,245.28,92395.0,237.3105,237.3686,237.1558,237.2622,92395.0
2021-06-03 14:10:00,245.27,245.33,245.05,245.09,87121.0,237.2525,237.3105,237.0397,237.0784,87121.0
2021-06-03 14:15:00,245.06,245.13,244.92,245.0,122861.0,237.0494,237.1171,236.9139,236.9913,122861.0
2021-06-03 14:20:00,245.0,245.26,244.99,245.23,90742.0,236.9913,237.2428,236.9816,237.2138,90742.0
2021-06-03 14:25:00,245.22,245.29,245.04,245.13,88707.0,237.2041,237.2718,237.03,237.1171,88707.0
2021-06-03 14:30:00,245.12,245.31,245.12,245.19,80348.0,237.1074,237.2912,237.1074,237.1751,80348.0
2021-06-03 14:35:00,245.19,245.27,245.11,245.13,100633.0,237.1751,237.2525,237.0977,237.1171,100633.0
2021-06-03 14:40:00,245.12,245.25,244.98,245.15,127970.0,237.1074,237.2331,236.972,237.1364,127970.0
2021-06-03 14:45:00,245.15,245.27,245.13,245.23,75610.0,237.1364,237.2525,237.1171,237.2138,75610.0
2021-06-03 14:50:00,245.24,245.26,244.98,245.04,111803.0,237.2235,237.2428,236.972,237.03,111803.0
2021-06-03 14:55:00,245.03,245.06,244.86,244.92,132825.0,237.0203,237.0494,236.8559,236.9139,132825.0
2021-06-03 15:00:00,244.91,245.21,244.9,245.1,146241.0,236.9043,237.1944,236.8946,237.088,146241.0
2021-06-03 15:05:00,245.06,245.12,244.95,245.07,102301.0,237.0494,237.1074,236.9429,237.059,102301.0
2021-06-03 15:10:00,245.07,245.25,245.01,245.21,104291.0,237.059,237.2331,237.001,237.1944,104291.0
2021-06-03 15:15:00,245.21,245.22,244.99,245.01,141175.0,237.1944,237.2041,236.9816,237.001,141175.0
2021-06-03 15:20:00,245.0,245.24,244.93,245.17,136348.0,236.9913,237.2235,236.9236,237.1558,136348.0
2021-06-03 15:25:00,245.18,245.31,245.1,245.31,112414.0,237.1654,237.2912,237.088,237.2912,112414.0
2021-06-03 15:30:00,245.31,245.44,245.26,245.41,153253.0,237.2912,237.4169,237.2428,237.3879,153253.0
2021-06-03 15:35:00,245.4,245.48,245.31,245.47,120668.0,237.3782,237.4556,237.2912,237.4459,120668.0
2021-06-03 15:40:00,245.47,245.53,245.23,245.29,155647.0,237.4459,237.504,237.2138,237.2718,155647.0
2021-06-03 15:45:00,245.28,245.29,244.95,245.05,200912.0,237.2622,237.2718,236.9429,237.0397,200912.0
2021-06-03 15:50:00,245.04,245.41,245.0,245.41,339414.0,237.03,237.3879,236.9913,237.3879,339414.0
2021-06-03 15:55:00,245.42,246.01,245.37,245.7,790221.0,237.3976,237.9683,237.3492,237.6684,790221.0
2021-06-04 09:30:00,247.77,248.45,247.51,248.16,712782.0,239.6708,240.3285,239.4193,240.048,712782.0
2021-06-04 09:35:00,248.17,248.71,248.17,248.63,414082.0,240.0577,240.58,240.0577,240.5027,414082.0
2021-06-04 09:40:00,248.67,249.12,248.59,249.05,617212.0,240.5413,240.9766,240.464,240.9089,617212.0
2021-06-04 09:45:00,249.05,249.4,249.04,249.39,411699.0,240.9089,241.2475,240.8993,241.2378,411699.0
2021-06-04 09:50:00,249.42,249.55,249.1,249.11,405693.0,241.2668,241.3926,240.9573,240.967,405693.0
2021-06-04 09:55:00,249.12,249.33,248.92,248.93,262634.0,240.9766,241.1798,240.7832,240.7928,262634.0
2021-06-04 10:00:00,248.95,249.92,248.95,249.67,360957.0,240.8122,241.7505,240.8122,241.5087,360957.0
2021-06-04 10:05:00,249.66,249.8,249.57,249.75,236945.0,241.499,241.6344,241.4119,241.586,236945.0
2021-06-04 10:10:00,249.76,250.12,249.76,250.03,346961.0,241.5957,241.9439,241.5957,241.8569,346961.0
2021-06-04 10:15:00,250.02,250.43,250.02,250.11,310626.0,241.8472,242.2438,241.8472,241.9343,310626.0
2021-06-04 10:20:00,250.11,250.38,249.98,250.34,233035.0,241.9343,242.1954,241.8085,242.1568,233035.0
2021-06-04 10:25:00,250.34,250.54,250.09,250.38,238425.0,242.1568,242.3502,241.9149,242.1954,238425.0
2021-06-04 10:30:00,250.39,250.43,249.98,250.01,189885.0,242.2051,242.2438,241.8085,241.8375,189885.0
2021-06-04 10:35:00,250.01,250.22,249.98,250.06,174652.0,241.8375,242.0407,241.8085,241.8859,174652.0
2021-06-04 10:40:00,250.08,250.49,250.06,250.34,183969.0,241.9053,242.3019,241.8859,242.1568,183969.0
2021-06-04 10:45:00,250.35,250.69,250.34,250.55,308596.0,242.1664,242.4953,242.1568,242.3599,308596.0
2021-06-04 10:50:00,250.55,250.59,250.36,250.5,132832.0,242.3599,242.3986,242.1761,242.3115,132832.0
2021-06-04 10:55:00,250.5,250.55,250.3,250.39,124165.0,242.3115,242.3599,242.1181,242.2051,124165.0
2021-06-04 11:00:00,250.41,250.49,250.21,250.49,145243.0,242.2245,242.3019,242.031,242.3019,145243.0
2021-06-04 11:05:00,250.5,250.72,250.49,250.7,143680.0,242.3115,242.5243,242.3019,242.505,143680.0
2021-06-04 11:10:00,250.71,250.76,250.62,250.71,102450.0,242.5147,242.563,242.4276,242.5147,102450.0
2021-06-04 11:15:00,250.71,250.9,250.68,250.77,155493.0,242.5147,242.6985,242.4856,242.5727,155493.0
2021-06-04 11:20:00,250.78,250.97,250.78,250.93,118008.0,242.5824,242.7662,242.5824,242.7275,118008.0
2021-06-04 11:25:00,250.91,251.02,250.76,250.98,175284.0,242.7081,242.8145,242.563,242.7758,175284.0
2021-06-04 11:30:00,250.99,251.12,250.86,251.12,187888.0,242.7855,242.9113,242.6598,242.9113,187888.0
2021-06-04 11:35:00,251.12,251.39,251.0,251.36,326215.0,242.9113,243.1724,242.7952,243.1434,326215.0
2021-06-04 11:40:00,251.36,251.65,251.28,251.64,421151.0,243.1434,243.4239,243.066,243.4143,421151.0
2021-06-04 11:45:00,251.65,251.65,251.24,251.34,173253.0,243.4239,243.4239,243.0273,243.1241,173253.0
2021-06-04 11:50:00,251.35,251.37,251.21,251.23,120552.0,243.1337,243.1531,242.9983,243.0177,120552.0
2021-06-04 11:55:00,251.25,251.34,251.11,251.22,97101.0,243.037,243.1241,242.9016,243.008,97101.0
2021-06-04 12:00:00,251.23,251.27,250.93,251.02,163944.0,243.0177,243.0564,242.7275,242.8145,163944.0
2021-06-04 12:05:00,251.03,251.15,250.97,251.02,114659.0,242.8242,242.9403,242.7662,242.8145,114659.0
2021-06-04 12:10:00,251.04,251.24,251.04,251.14,115975.0,242.8339,243.0273,242.8339,242.9306,115975.0
2021-06-04 12:15:00,251.16,251.29,251.0,251.22,126193.0,242.95,243.0757,242.7952,243.008,126193.0
2021-06-04 12:20:00,251.22,251.3,251.18,251.21,110962.0,243.008,243.0854,242.9693,242.9983,110962.0
2021-06-04 12:25:00,251.21,251.25,251.03,251.06,106707.0,242.9983,243.037,242.8242,242.8532,106707.0
2021-06-04 12:30:00,251.06,251.16,251.04,251.04,117600.0,242.8532,242.95,242.8339,242.8339,117600.0
2021-06-04 12:35:00,251.04,251.15,251.01,251.1,96765.0,242.8339,242.9403,242.8049,242.8919,96765.0
2021-06-04 12:40:00,251.1,251.12,250.95,250.95,88132.0,242.8919,242.9113,242.7468,242.7468,88132.0
2021-06-04 12:45:00,250.96,251.06,250.91,251.04,84767.0,242.7565,242.8532,242.7081,242.8339,84767.0
2021-06-04 12:50:00,251.04,251.07,250.86,250.87,92459.0,242.8339,242.8629,242.6598,242.6694,92459.0
2021-06-04 12:55:00,250.86,250.86,250.77,250.82,67999.0,242.6598,242.6598,242.5727,242.6211,67999.0
2021-06-04 13:00:00,250.83,250.94,250.72,250.79,91796.0,242.6307,242.7371,242.5243,242.592,91796.0
2021-06-04 13:05:00,250.79,250.83,250.7,250.82,75465.0,242.592,242.6307,242.505,242.6211,75465.0
2021-06-04 13:10:00,250.82,250.85,250.73,250.73,53311.0,242.6211,242.6501,242.534,242.534,53311.0
2021-06-04 13:15:00,250.73,250.87,250.7,250.79,75382.0,242.534,242.6694,242.505,242.592,75382.0
2021-06-04 13:20:00,250.8,250.83,250.63,250.63,75856.0,242.6017,242.6307,242.4373,242.4373,75856.0
2021-06-04 13:25:00,250.64,250.74,250.62,250.65,59873.0,242.447,242.5437,242.4276,242.4566,59873.0
2021-06-04 13:30:00,250.65,250.85,250.63,250.78,89225.0,242.4566,242.6501,242.4373,242.5824,89225.0
2021-06-04 13:35:00,250.78,250.79,250.6,250.63,92931.0,242.5824,242.592,242.4083,242.4373,92931.0
2021-06-04 13:40:00,250.63,250.91,250.63,250.79,111247.0,242.4373,242.7081,242.4373,242.592,111247.0
2021-06-04 13:45:00,250.8,250.92,250.76,250.89,79757.0,242.6017,242.7178,242.563,242.6888,79757.0
2021-06-04 13:50:00,250.89,251.01,250.85,251.0,108937.0,242.6888,242.8049,242.6501,242.7952,108937.0
2021-06-04 13:55:00,251.0,251.02,250.89,250.98,72769.0,242.7952,242.8145,242.6888,242.7758,72769.0
2021-06-04 14:00:00,250.99,251.09,250.94,251.0,105634.0,242.7855,242.8822,242.7371,242.7952,105634.0
2021-06-04 14:05:00,250.99,251.15,250.97,251.11,140480.0,242.7855,242.9403,242.7662,242.9016,140480.0
2021-06-04 14:10:00,251.12,251.2,251.07,251.1,102132.0,242.9113,242.9886,242.8629,242.8919,102132.0
2021-06-04 14:15:00,251.1,251.34,251.1,251.33,123335.0,242.8919,243.1241,242.8919,243.1144,123335.0
2021-06-04 14:20:00,251.33,251.35,251.12,251.17,117412.0,243.1144,243.1337,242.9113,242.9596,117412.0
2021-06-04 14:25:00,251.17,251.31,251.07,251.17,128128.0,242.9596,243.095,242.8629,242.9596,128128.0
2021-06-04 14:30:00,251.19,251.29,251.16,251.26,108431.0,242.979,243.0757,242.95,243.0467,108431.0
2021-06-04 14:35:00,251.26,251.38,251.25,251.38,110741.0,243.0467,243.1628,243.037,243.1628,110741.0
2021-06-04 14:40:00,251.38,251.4,251.26,251.34,81489.0,243.1628,243.1821,243.0467,243.1241,81489.0
2021-06-04 14:45:00,251.34,251.35,251.24,251.32,87284.0,243.1241,243.1337,243.0273,243.1047,87284.0
2021-06-04 14:50:00,251.31,251.32,251.16,251.22,149604.0,243.095,243.1047,242.95,243.008,149604.0
2021-06-04 14:55:00,251.23,251.27,251.11,251.17,117383.0,243.0177,243.0564,242.9016,242.9596,117383.0
2021-06-04 15:00:00,251.17,251.17,250.96,251.03,173664.0,242.9596,242.9596,242.7565,242.8242,173664.0
2021-06-04 15:05:00,251.03,251.2,250.98,251.07,122385.0,242.8242,242.9886,242.7758,242.8629,122385.0
2021-06-04 15:10:00,251.07,251.22,251.0,251.03,139624.0,242.8629,243.008,242.7952,242.8242,139624.0
2021-06-04 15:15:00,251.03,251.13,250.98,251.04,131053.0,242.8242,242.9209,242.7758,242.8339,131053.0
2021-06-04 15:20:00,251.03,251.17,251.01,251.17,150915.0,242.8242,242.9596,242.8049,242.9596,150915.0
2021-06-04 15:25:00,251.16,251.2,251.02,251.08,139033.0,242.95,242.9886,242.8145,242.8726,139033.0
2021-06-04 15:30:00,251.07,251.07,250.77,250.9,229309.0,242.8629,242.8629,242.5727,242.6985,229309.0
2021-06-04 15:35:00,250.9,250.98,250.79,250.8,201940.0,242.6985,242.7758,242.592,242.6017,201940.0
2021-06-04 15:40:00,250.8,250.94,250.67,250.88,267035.0,242.6017,242.7371,242.476,242.6791,267035.0
2021-06-04 15:45:00,250.89,251.07,250.84,251.05,324652.0,242.6888,242.8629,242.6404,242.8435,324652.0
2021-06-04 15:50:00,251.05,251.09,250.87,250.89,560148.0,242.8435,242.8822,242.6694,242.6888,560148.0
2021-06-04 15:55:00,250.91,251.08,250.55,250.78,877319.0,242.7081,242.8726,242.3599,242.5824,877319.0
2021-06-07 09:30:00,249.98,251.16,249.81,251.04,805463.0,241.8085,242.95,241.6441,242.8339,805463.0
2021-06-07 09:35:00,251.03,251.39,250.94,251.11,364459.0,242.8242,243.1724,242.7371,242.9016,364459.0
2021-06-07 09:40:00,251.1,251.25,250.95,251.08,265885.0,242.8919,243.037,242.7468,242.8726,265885.0
2021-06-07 09:45:00,251.06,251.74,251.0,251.68,459734.0,242.8532,243.511,242.7952,243.453,459734.0
2021-06-07 09:50:00,251.68,251.74,251.45,251.64,246599.0,243.453,243.511,243.2305,243.4143,246599.0
2021-06-07 09:55:00,251.63,252.22,251.63,252.11,274985.0,243.4046,243.9753,243.4046,243.8689,274985.0
2021-06-07 10:00:00,252.12,252.19,251.97,252.0,233126.0,243.8786,243.9463,243.7335,243.7625,233126.0
2021-06-07 10:05:00,252.0,252.18,251.96,251.98,207783.0,243.7625,243.9366,243.7238,243.7431,207783.0
2021-06-07 10:10:00,251.99,252.17,251.97,252.03,220109.0,243.7528,243.9269,243.7335,243.7915,220109.0
2021-06-07 10:15:00,252.04,252.14,251.96,252.04,233788.0,243.8012,243.8979,243.7238,243.8012,233788.0
2021-06-07 10:20:00,252.02,252.44,251.99,252.15,212042.0,243.7818,244.1881,243.7528,243.9076,212042.0
2021-06-07 10:25:00,252.16,252.34,252.15,252.16,94230.0,243.9173,244.0914,243.9076,243.9173,94230.0
2021-06-07 10:30:00,252.17,252.26,251.97,252.02,200372.0,243.9269,244.014,243.7335,243.7818,200372.0
2021-06-07 10:35:00,252.01,252.16,251.96,252.01,188610.0,243.7722,243.9173,243.7238,243.7722,188610.0
2021-06-07 10:40:00,252.02,252.31,251.95,252.19,235641.0,243.7818,244.0624,243.7141,243.9463,235641.0
2021-06-07 10:45:00,252.18,252.27,251.96,252.27,227935.0,243.9366,244.0237,243.7238,244.0237,227935.0
2021-06-07 10:50:00,252.28,252.65,252.19,252.64,187842.0,244.0333,244.3912,243.9463,244.3816,187842.0
2021-06-07 10:55:00,252.64,252.96,252.63,252.95,282141.0,244.3816,244.6911,244.3719,244.6814,282141.0
2021-06-07 11:00:00,252.95,252.96,252.6,252.78,406441.0,244.6814,244.6911,244.3429,244.517,406441.0
2021-06-07 11:05:00,252.76,252.86,252.51,252.6,200574.0,244.4977,244.5944,244.2558,244.3429,200574.0
2021-06-07 11:10:00,252.6,252.82,252.58,252.72,192951.0,244.3429,244.5557,244.3235,244.459,192951.0
2021-06-07 11:15:00,252.69,253.16,252.66,253.02,395673.0,244.4299,244.8846,244.4009,244.7492,395673.0
2021-06-07 11:20:00,253.02,253.2,252.74,252.94,257339.0,244.7492,244.9233,244.4783,244.6718,257339.0
2021-06-07 11:25:00,252.93,253.22,252.79,252.84,222257.0,244.6621,244.9426,244.5267,244.575,222257.0
2021-06-07 11:30:00,252.86,252.96,252.68,252.8,129574.0,244.5944,244.6911,244.4203,244.5363,129574.0
2021-06-07 11:35:00,252.78,252.94,252.69,252.83,145606.0,244.517,244.6718,244.4299,244.5654,145606.0
2021-06-07 11:40:00,252.82,252.87,252.62,252.69,188624.0,244.5557,244.6041,244.3622,244.4299,188624.0
2021-06-07 11:45:00,252.68,252.77,252.33,252.34,161358.0,244.4203,244.5073,244.0817,244.0914,161358.0
2021-06-07 11:50:00,252.34,252.42,252.22,252.27,149624.0,244.0914,244.1688,243.9753,244.0237,149624.0
2021-06-07 11:55:00,252.26,252.48,252.23,252.4,124590.0,244.014,244.2268,243.985,244.1494,124590.0
2021-06-07 12:00:00,252.4,252.58,252.39,252.48,158111.0,244.1494,244.3235,244.1397,244.2268,158111.0
2021-06-07 12:05:00,252.5,252.82,252.47,252.8,137082.0,244.2461,244.5557,244.2171,244.5363,137082.0
2021-06-07 12:10:00,252.81,252.82,252.61,252.68,185780.0,244.546,244.5557,244.3526,244.4203,185780.0
2021-06-07 12:15:00,252.67,252.74,252.52,252.54,104642.0,244.4106,244.4783,244.2655,244.2848,104642.0
2021-06-07 12:20:00,252.52,252.63,252.49,252.52,134949.0,244.2655,244.3719,244.2365,244.2655,134949.0
2021-06-07 12:25:00,252.52,252.52,252.24,252.41,160116.0,244.2655,244.2655,243.9946,244.1591,160116.0
2021-06-07 12:30:00,252.41,252.45,252.28,252.42,113025.0,244.1591,244.1978,244.0333,244.1688,113025.0
2021-06-07 12:35:00,252.42,252.49,252.38,252.43,88207.0,244.1688,244.2365,244.1301,244.1784,88207.0
2021-06-07 12:40:00,252.43,252.5,252.32,252.45,67193.0,244.1784,244.2461,244.072,244.1978,67193.0
2021-06-07 12:45:00,252.45,252.53,252.4,252.53,68535.0,244.1978,244.2752,244.1494,244.2752,68535.0
2021-06-07 12:50:00,252.52,252.56,252.38,252.42,85288.0,244.2655,244.3042,244.1301,244.1688,85288.0
2021-06-07 12:55:00,252.41,252.41,252.28,252.29,74632.0,244.1591,244.1591,244.0333,244.043,74632.0
2021-06-07 13:00:00,252.31,252.4,252.26,252.32,125087.0,244.0624,244.1494,244.014,244.072,125087.0
2021-06-07 13:05:00,252.33,252.34,252.16,252.2,83198.0,244.0817,244.0914,243.9173,243.956,83198.0
2021-06-07 13:10:00,252.2,252.25,252.08,252.16,101941.0,243.956,244.0043,243.8399,243.9173,101941.0
2021-06-07 13:15:00,252.15,252.37,252.11,252.3,125055.0,243.9076,244.1204,243.8689,244.0527,125055.0
2021-06-07 13:20:00,252.29,252.33,252.18,252.2,80427.0,244.043,244.0817,243.9366,243.956,80427.0
2021-06-07 13:25:00,252.19,252.2,252.04,252.11,84901.0,243.9463,243.956,243.8012,243.8689,84901.0
2021-06-07 13:30:00,252.11,252.2,252.07,252.1,87282.0,243.8689,243.956,243.8302,243.8592,87282.0
2021-06-07 13:35:00,252.09,252.3,252.06,252.28,74138.0,243.8496,244.0527,243.8205,244.0333,74138.0
2021-06-07 13:40:00,252.28,252.46,252.22,252.34,115151.0,244.0333,244.2075,243.9753,244.0914,115151.0
2021-06-07 13:45:00,252.34,252.39,252.14,252.3,111431.0,244.0914,244.1397,243.8979,244.0527,111431.0
2021-06-07 13:50:00,252.29,252.39,252.2,252.38,77343.0,244.043,244.1397,243.956,244.1301,77343.0
2021-06-07 13:55:00,252.38,252.45,252.25,252.29,228597.0,244.1301,244.1978,244.0043,244.043,228597.0
2021-06-07 14:00:00,252.31,252.31,252.1,252.14,75229.0,244.0624,244.0624,243.8592,243.8979,75229.0
2021-06-07 14:05:00,252.13,252.3,252.12,252.29,80875.0,243.8882,244.0527,243.8786,244.043,80875.0
2021-06-07 14:10:00,252.29,252.42,252.27,252.42,60880.0,244.043,244.1688,244.0237,244.1688,60880.0
2021-06-07 14:15:00,252.41,252.48,252.33,252.44,68500.0,244.1591,244.2268,244.0817,244.1881,68500.0
2021-06-07 14:20:00,252.43,252.49,252.37,252.38,74481.0,244.1784,244.2365,244.1204,244.1301,74481.0
2021-06-07 14:25:00,252.36,252.44,252.35,252.36,43605.0,244.1107,244.1881,244.1011,244.1107,43605.0
2021-06-07 14:30:00,252.36,252.38,252.29,252.33,72659.0,244.1107,244.1301,244.043,244.0817,72659.0
2021-06-07 14:35:00,252.34,252.42,252.29,252.31,108480.0,244.0914,244.1688,244.043,244.0624,108480.0
2021-06-07 14:40:00,252.3,252.34,252.24,252.32,93898.0,244.0527,244.0914,243.9946,244.072,93898.0
2021-06-07 14:45:00,252.33,252.39,252.25,252.38,144344.0,244.0817,244.1397,244.0043,244.1301,144344.0
2021-06-07 14:50:00,252.39,252.57,252.38,252.56,63556.0,244.1397,244.3139,244.1301,244.3042,63556.0
2021-06-07 14:55:00,252.57,252.79,252.53,252.72,144124.0,244.3139,244.5267,244.2752,244.459,144124.0
2021-06-07 15:00:00,252.72,252.77,252.55,252.76,74378.0,244.459,244.5073,244.2945,244.4977,74378.0
2021-06-07 15:05:00,252.76,252.78,252.51,252.62,90374.0,244.4977,244.517,244.2558,244.3622,90374.0
2021-06-07 15:10:00,252.6,252.71,252.54,252.58,92910.0,244.3429,244.4493,244.2848,244.3235,92910.0
2021-06-07 15:15:00,252.57,252.63,252.52,252.58,98418.0,244.3139,244.3719,244.2655,244.3235,98418.0
2021-06-07 15:20:00,252.59,252.82,252.58,252.79,112567.0,244.3332,244.5557,244.3235,244.5267,112567.0
2021-06-07 15:25:00,252.79,252.81,252.7,252.71,121919.0,244.5267,244.546,244.4396,244.4493,121919.0
2021-06-07 15:30:00,252.71,252.77,252.55,252.69,150635.0,244.4493,244.5073,244.2945,244.4299,150635.0
2021-06-07 15:35:00,252.69,253.02,252.67,252.68,404085.0,244.4299,244.7492,244.4106,244.4203,404085.0
2021-06-07 15:40:00,252.67,252.87,252.55,252.77,284365.0,244.4106,244.6041,244.2945,244.5073,284365.0
2021-06-07 15:45:00,252.77,252.93,252.75,252.77,223640.0,244.5073,244.6621,244.488,244.5073,223640.0
2021-06-07 15:50:00,252.78,253.7,252.77,253.67,723446.0,244.517,245.4069,244.5073,245.3779,723446.0
2021-06-07 15:55:00,253.68,254.09,253.66,253.86,1167155.0,245.3876,245.7842,245.3682,245.5617,1167155.0
2021-06-08 09:30:00,255.3,255.45,254.31,254.88,918057.0,246.9546,247.0997,245.997,246.5484,918057.0
2021-06-08 09:35:00,254.86,255.24,254.69,255.1,420243.0,246.529,246.8966,246.3646,246.7612,420243.0
2021-06-08 09:40:00,255.09,255.73,255.09,255.68,446354.0,246.7515,247.3706,246.7515,247.3222,446354.0
2021-06-08 09:45:00,255.69,255.96,255.68,255.9,374680.0,247.3319,247.593,247.3222,247.535,374680.0
2021-06-08 09:50:00,255.92,256.01,254.87,255.07,539735.0,247.5544,247.6414,246.5387,246.7321,539735.0
2021-06-08 09:55:00,255.06,255.09,254.71,254.8,198382.0,246.7225,246.7515,246.3839,246.471,198382.0
2021-06-08 10:00:00,254.81,254.98,254.46,254.8,298851.0,246.4806,246.6451,246.1421,246.471,298851.0
2021-06-08 10:05:00,254.8,255.22,254.7,255.2,176306.0,246.471,246.8772,246.3742,246.8579,176306.0
2021-06-08 10:10:00,255.21,255.32,254.93,255.2,220895.0,246.8676,246.974,246.5967,246.8579,220895.0
2021-06-08 10:15:00,255.2,255.24,254.95,255.09,186982.0,246.8579,246.8966,246.6161,246.7515,186982.0
2021-06-08 10:20:00,255.09,255.19,254.75,254.88,180521.0,246.7515,246.8482,246.4226,246.5484,180521.0
2021-06-08 10:25:00,254.9,254.95,254.22,254.26,256678.0,246.5677,246.6161,245.9099,245.9486,256678.0
2021-06-08 10:30:00,254.23,254.34,253.97,254.08,277220.0,245.9196,246.026,245.6681,245.7745,277220.0
2021-06-08 10:35:00,254.08,254.3,254.02,254.16,152500.0,245.7745,245.9873,245.7165,245.8519,152500.0
2021-06-08 10:40:00,254.16,254.66,254.11,254.48,202205.0,245.8519,246.3355,245.8035,246.1614,202205.0
2021-06-08 10:45:00,254.46,254.61,254.23,254.24,183103.0,246.1421,246.2872,245.9196,245.9293,183103.0
2021-06-08 10:50:00,254.24,254.38,254.1,254.14,160528.0,245.9293,246.0647,245.7938,245.8325,160528.0
2021-06-08 10:55:00,254.16,254.19,253.94,254.19,180427.0,245.8519,245.8809,245.6391,245.8809,180427.0
2021-06-08 11:00:00,254.2,254.29,253.74,253.84,228887.0,245.8906,245.9776,245.4456,245.5423,228887.0
2021-06-08 11:05:00,253.84,254.15,253.78,254.09,234073.0,245.5423,245.8422,245.4843,245.7842,234073.0
2021-06-08 11:10:00,254.09,254.2,253.92,253.92,207106.0,245.7842,245.8906,245.6197,245.6197,207106.0
2021-06-08 11:15:00,253.92,254.04,253.43,253.44,164278.0,245.6197,245.7358,245.1457,245.1554,164278.0
2021-06-08 11:20:00,253.44,253.45,252.99,253.17,277748.0,245.1554,245.1651,244.7201,244.8942,277748.0
2021-06-08 11:25:00,253.18,253.56,253.02,253.44,215603.0,244.9039,245.2715,244.7492,245.1554,215603.0
2021-06-08 11:30:00,253.44,253.61,253.42,253.52,115502.0,245.1554,245.3199,245.1361,245.2328,115502.0
2021-06-08 11:35:00,253.48,253.61,253.09,253.31,139550.0,245.1941,245.3199,244.8169,245.0297,139550.0
2021-06-08 11:40:00,253.34,253.6,253.03,253.54,168170.0,245.0587,245.3102,244.7588,245.2522,168170.0
2021-06-08 11:45:00,253.55,253.66,253.4,253.43,87992.0,245.2618,245.3682,245.1167,245.1457,87992.0
2021-06-08 11:50:00,253.43,253.48,253.07,253.15,173933.0,245.1457,245.1941,244.7975,244.8749,173933.0
2021-06-08 11:55:00,253.14,253.27,252.87,252.97,189028.0,244.8652,244.991,244.6041,244.7008,189028.0
2021-06-08 12:00:00,252.95,253.0,252.77,252.89,130601.0,244.6814,244.7298,244.5073,244.6234,130601.0
2021-06-08 12:05:00,252.89,252.98,252.81,252.83,111833.0,244.6234,244.7105,244.546,244.5654,111833.0
2021-06-08 12:10:00,252.82,252.93,252.7,252.9,158282.0,244.5557,244.6621,244.4396,244.6331,158282.0
2021-06-08 12:15:00,252.91,253.14,252.85,253.09,140704.0,244.6427,244.8652,244.5847,244.8169,140704.0
2021-06-08 12:20:00,253.09,253.1,252.86,252.98,114176.0,244.8169,244.8265,244.5944,244.7105,114176.0
2021-06-08 12:25:00,252.99,253.14,252.83,253.06,145517.0,244.7201,244.8652,244.5654,244.7878,145517.0
2021-06-08 12:30:00,253.04,253.19,253.0,253.04,148555.0,244.7685,244.9136,244.7298,244.7685,148555.0
2021-06-08 12:35:00,253.0,253.17,252.95,252.97,90171.0,244.7298,244.8942,244.6814,244.7008,90171.0
2021-06-08 12:40:00,252.99,253.12,252.99,253.1,66773.0,244.7201,244.8459,244.7201,244.8265,66773.0
2021-06-08 12:45:00,253.1,253.2,253.06,253.16,70984.0,244.8265,244.9233,244.7878,244.8846,70984.0
2021-06-08 12:50:00,253.17,253.32,253.11,253.3,92820.0,244.8942,245.0393,244.8362,245.02,92820.0
2021-06-08 12:55:00,253.3,253.42,253.26,253.32,107319.0,245.02,245.1361,244.9813,245.0393,107319.0
2021-06-08 13:00:00,253.3,253.33,253.1,253.16,78216.0,245.02,245.049,244.8265,244.8846,78216.0
2021-06-08 13:05:00,253.15,253.24,253.09,253.09,67205.0,244.8749,244.962,244.8169,244.8169,67205.0
2021-06-08 13:10:00,253.09,253.14,252.91,252.92,106005.0,244.8169,244.8652,244.6427,244.6524,106005.0
2021-06-08 13:15:00,252.93,252.98,252.74,252.78,124976.0,244.6621,244.7105,244.4783,244.517,124976.0
2021-06-08 13:20:00,252.79,252.85,252.7,252.78,125609.0,244.5267,244.5847,244.4396,244.517,125609.0
2021-06-08 13:25:00,252.78,252.86,252.7,252.75,120207.0,244.517,244.5944,244.4396,244.488,120207.0
2021-06-08 13:30:00,252.74,252.87,252.68,252.86,74358.0,244.4783,244.6041,244.4203,244.5944,74358.0
2021-06-08 13:35:00,252.86,252.86,252.61,252.65,195527.0,244.5944,244.5944,244.3526,244.3912,195527.0
2021-06-08 13:40:00,252.64,252.78,252.57,252.71,173563.0,244.3816,244.517,244.3139,244.4493,173563.0
2021-06-08 13:45:00,252.71,252.74,252.62,252.69,88838.0,244.4493,244.4783,244.3622,244.4299,88838.0
2021-06-08 13:50:00,252.69,252.83,252.68,252.71,95207.0,244.4299,244.5654,244.4203,244.4493,95207.0
2021-06-08 13:55:00,252.68,252.78,252.59,252.77,113940.0,244.4203,244.517,244.3332,244.5073,113940.0
2021-06-08 14:00:00,252.75,252.78,252.54,252.74,121732.0,244.488,244.517,244.2848,244.4783,121732.0
2021-06-08 14:05:00,252.75,252.86,252.75,252.81,116896.0,244.488,244.5944,244.488,244.546,116896.0
2021-06-08 14:10:00,252.8,252.86,252.71,252.81,94680.0,244.5363,244.5944,244.4493,244.546,94680.0
2021-06-08 14:15:00,252.81,252.94,252.8,252.8,99864.0,244.546,244.6718,244.5363,244.5363,99864.0
2021-06-08 14:20:00,252.81,252.9,252.76,252.83,71156.0,244.546,244.6331,244.4977,244.5654,71156.0
2021-06-08 14:25:00,252.84,252.97,252.81,252.96,71683.0,244.575,244.7008,244.546,244.6911,71683.0
2021-06-08 14:30:00,252.97,253.11,252.92,253.11,108732.0,244.7008,244.8362,244.6524,244.8362,108732.0
2021-06-08 14:35:00,253.12,253.15,253.01,253.06,56044.0,244.8459,244.8749,244.7395,244.7878,56044.0
2021-06-08 14:40:00,253.05,253.17,253.05,253.08,68643.0,244.7782,244.8942,244.7782,244.8072,68643.0
2021-06-08 14:45:00,253.06,253.17,253.02,253.17,78796.0,244.7878,244.8942,244.7492,244.8942,78796.0
2021-06-08 14:50:00,253.16,253.21,253.09,253.18,61794.0,244.8846,244.9329,244.8169,244.9039,61794.0
2021-06-08 14:55:00,253.18,253.48,253.18,253.42,128560.0,244.9039,245.1941,244.9039,245.1361,128560.0
2021-06-08 15:00:00,253.44,253.58,253.42,253.57,109729.0,245.1554,245.2908,245.1361,245.2812,109729.0
2021-06-08 15:05:00,253.57,253.67,253.54,253.62,98405.0,245.2812,245.3779,245.2522,245.3295,98405.0
2021-06-08 15:10:00,253.61,253.63,253.34,253.54,143919.0,245.3199,245.3392,245.0587,245.2522,143919.0
2021-06-08 15:15:00,253.54,253.77,253.53,253.63,138349.0,245.2522,245.4746,245.2425,245.3392,138349.0
2021-06-08 15:20:00,253.63,253.68,253.33,253.34,173237.0,245.3392,245.3876,245.049,245.0587,173237.0
2021-06-08 15:25:00,253.35,253.35,253.19,253.21,143061.0,245.0684,245.0684,244.9136,244.9329,143061.0
2021-06-08 15:30:00,253.21,253.27,253.11,253.12,139998.0,244.9329,244.991,244.8362,244.8459,139998.0
2021-06-08 15:35:00,253.11,253.24,253.01,253.03,185198.0,244.8362,244.962,244.7395,244.7588,185198.0
2021-06-08 15:40:00,253.03,253.07,252.94,252.98,164096.0,244.7588,244.7975,244.6718,244.7105,164096.0
2021-06-08 15:45:00,252.98,253.02,252.73,252.93,229914.0,244.7105,244.7492,244.4686,244.6621,229914.0
2021-06-08 15:50:00,252.92,253.08,252.54,252.63,498168.0,244.6524,244.8072,244.2848,244.3719,498168.0
2021-06-08 15:55:00,252.63,252.73,252.51,252.54,477760.0,244.3719,244.4686,244.2558,244.2848,477760.0
2021-06-09 09:30:00,254.0,254.2,253.49,253.51,395936.0,245.6971,245.8906,245.2038,245.2231,395936.0
2021-06-09 09:35:00,253.55,254.36,253.41,254.18,250954.0,245.2618,246.0453,245.1264,245.8712,250954.0
2021-06-09 09:40:00,254.18,254.96,254.11,254.88,518509.0,245.8712,246.6257,245.8035,246.5484,518509.0
2021-06-09 09:45:00,254.88,255.53,254.58,254.72,467483.0,246.5484,247.1771,246.2582,246.3936,467483.0
2021-06-09 09:50:00,254.71,254.75,254.14,254.39,220873.0,246.3839,246.4226,245.8325,246.0744,220873.0
2021-06-09 09:55:00,254.4,255.05,254.38,254.74,277581.0,246.084,246.7128,246.0647,246.4129,277581.0
2021-06-09 10:00:00,254.75,254.88,253.98,254.04,280342.0,246.4226,246.5484,245.6778,245.7358,280342.0
2021-06-09 10:05:00,254.05,254.07,253.46,253.56,261677.0,245.7455,245.7648,245.1748,245.2715,261677.0
2021-06-09 10:10:00,253.53,253.69,253.44,253.45,128207.0,245.2425,245.3973,245.1554,245.1651,128207.0
2021-06-09 10:15:00,253.45,253.87,253.21,253.84,199389.0,245.1651,245.5714,244.9329,245.5423,199389.0
2021-06-09 10:20:00,253.82,253.96,253.6,253.88,158512.0,245.523,245.6584,245.3102,245.581,158512.0
2021-06-09 10:25:00,253.87,253.97,253.7,253.94,128080.0,245.5714,245.6681,245.4069,245.6391,128080.0
2021-06-09 10:30:00,253.95,254.14,253.88,254.07,137898.0,245.6488,245.8325,245.581,245.7648,137898.0
2021-06-09 10:35:00,254.08,254.22,253.9,254.14,218031.0,245.7745,245.9099,245.6004,245.8325,218031.0
2021-06-09 10:40:00,254.17,254.4,254.15,254.38,156637.0,245.8616,246.084,245.8422,246.0647,156637.0
2021-06-09 10:45:00,254.39,254.45,253.82,253.99,140929.0,246.0744,246.1324,245.523,245.6874,140929.0
2021-06-09 10:50:00,253.98,254.12,253.8,254.08,117716.0,245.6778,245.8132,245.5037,245.7745,117716.0
2021-06-09 10:55:00,254.09,254.13,253.85,253.9,101939.0,245.7842,245.8229,245.552,245.6004,101939.0
2021-06-09 11:00:00,253.89,254.25,253.82,254.22,100182.0,245.5907,245.9389,245.523,245.9099,100182.0
2021-06-09 11:05:00,254.23,254.44,254.23,254.34,96134.0,245.9196,246.1227,245.9196,246.026,96134.0
2021-06-09 11:10:00,254.35,254.46,254.07,254.41,168264.0,246.0357,246.1421,245.7648,246.0937,168264.0
2021-06-09 11:15:00,254.4,254.72,254.29,254.68,179625.0,246.084,246.3936,245.9776,246.3549,179625.0
2021-06-09 11:20:00,254.7,254.91,254.65,254.9,145458.0,246.3742,246.5774,246.3259,246.5677,145458.0
2021-06-09 11:25:00,254.9,254.92,254.71,254.85,150848.0,246.5677,246.587,246.3839,246.5193,150848.0
2021-06-09 11:30:00,254.85,254.86,254.51,254.64,103567.0,246.5193,246.529,246.1904,246.3162,103567.0
2021-06-09 11:35:00,254.61,254.74,254.43,254.72,92812.0,246.2872,246.4129,246.1131,246.3936,92812.0
2021-06-09 11:40:00,254.72,254.76,254.6,254.61,93827.0,246.3936,246.4323,246.2775,246.2872,93827.0
2021-06-09 11:45:00,254.62,254.62,254.36,254.46,90286.0,246.2969,246.2969,246.0453,246.1421,90286.0
2021-06-09 11:50:00,254.46,254.53,254.11,254.17,108854.0,246.1421,246.2098,245.8035,245.8616,108854.0
2021-06-09 11:55:00,254.17,254.29,254.0,254.21,141113.0,245.8616,245.9776,245.6971,245.9003,141113.0
2021-06-09 12:00:00,254.21,254.37,254.16,254.32,101968.0,245.9003,246.055,245.8519,246.0067,101968.0
2021-06-09 12:05:00,254.33,254.49,254.29,254.47,100207.0,246.0163,246.1711,245.9776,246.1518,100207.0
2021-06-09 12:10:00,254.47,254.6,254.46,254.55,97634.0,246.1518,246.2775,246.1421,246.2291,97634.0
2021-06-09 12:15:00,254.55,254.65,254.37,254.57,152973.0,246.2291,246.3259,246.055,246.2485,152973.0
2021-06-09 12:20:00,254.58,254.74,254.57,254.67,113225.0,246.2582,246.4129,246.2485,246.3452,113225.0
2021-06-09 12:25:00,254.68,254.8,254.64,254.75,72911.0,246.3549,246.471,246.3162,246.4226,72911.0
2021-06-09 12:30:00,254.75,254.81,254.56,254.6,109587.0,246.4226,246.4806,246.2388,246.2775,109587.0
2021-06-09 12:35:00,254.6,254.65,254.48,254.58,94731.0,246.2775,246.3259,246.1614,246.2582,94731.0
2021-06-09 12:40:00,254.57,254.74,254.52,254.69,80350.0,246.2485,246.4129,246.2001,246.3646,80350.0
2021-06-09 12:45:00,254.7,254.79,254.69,254.78,74426.0,246.3742,246.4613,246.3646,246.4516,74426.0
2021-06-09 12:50:00,254.78,254.98,254.78,254.95,146273.0,246.4516,246.6451,246.4516,246.6161,146273.0
2021-06-09 12:55:00,254.94,255.13,254.93,255.11,133281.0,246.6064,246.7902,246.5967,246.7708,133281.0
2021-06-09 13:00:00,255.11,255.34,255.11,255.3,158474.0,246.7708,246.9933,246.7708,246.9546,158474.0
2021-06-09 13:05:00,255.31,255.33,255.06,255.12,206593.0,246.9643,246.9836,246.7225,246.7805,206593.0
2021-06-09 13:10:00,255.12,255.12,254.93,254.93,89257.0,246.7805,246.7805,246.5967,246.5967,89257.0
2021-06-09 13:15:00,254.93,255.13,254.92,255.0,86799.0,246.5967,246.7902,246.587,246.6644,86799.0
2021-06-09 13:20:00,255.01,255.02,254.87,254.89,83101.0,246.6741,246.6838,246.5387,246.558,83101.0
2021-06-09 13:25:00,254.9,254.97,254.81,254.92,70867.0,246.5677,246.6354,246.4806,246.587,70867.0
2021-06-09 13:30:00,254.9,255.12,254.86,255.05,68783.0,246.5677,246.7805,246.529,246.7128,68783.0
2021-06-09 13:35:00,255.05,255.06,254.82,254.88,70109.0,246.7128,246.7225,246.4903,246.5484,70109.0
2021-06-09 13:40:00,254.89,254.93,254.74,254.83,57481.0,246.558,246.5967,246.4129,246.5,57481.0
2021-06-09 13:45:00,254.82,254.92,254.77,254.92,53556.0,246.4903,246.587,246.4419,246.587,53556.0
2021-06-09 13:50:00,254.92,254.96,254.87,254.88,54292.0,246.587,246.6257,246.5387,246.5484,54292.0
2021-06-09 13:55:00,254.88,254.96,254.81,254.84,64527.0,246.5484,246.6257,246.4806,246.5097,64527.0
2021-06-09 14:00:00,254.85,255.05,254.83,254.96,95473.0,246.5193,246.7128,246.5,246.6257,95473.0
2021-06-09 14:05:00,254.95,255.0,254.79,254.8,81895.0,246.6161,246.6644,246.4613,246.471,81895.0
2021-06-09 14:10:00,254.8,254.92,254.77,254.82,70685.0,246.471,246.587,246.4419,246.4903,70685.0
2021-06-09 14:15:00,254.81,254.93,254.78,254.83,71397.0,246.4806,246.5967,246.4516,246.5,71397.0
2021-06-09 14:20:00,254.84,254.92,254.79,254.82,80523.0,246.5097,246.587,246.4613,246.4903,80523.0
2021-06-09 14:25:00,254.8,254.92,254.75,254.86,80771.0,246.471,246.587,246.4226,246.529,80771.0
2021-06-09 14:30:00,254.86,254.91,254.67,254.7,130283.0,246.529,246.5774,246.3452,246.3742,130283.0
2021-06-09 14:35:00,254.7,254.77,254.32,254.38,172070.0,246.3742,246.4419,246.0067,246.0647,172070.0
2021-06-09 14:40:00,254.38,254.41,254.24,254.26,95058.0,246.0647,246.0937,245.9293,245.9486,95058.0
2021-06-09 14:45:00,254.26,254.3,254.08,254.15,139138.0,245.9486,245.9873,245.7745,245.8422,139138.0
2021-06-09 14:50:00,254.14,254.19,253.99,254.06,170774.0,245.8325,245.8809,245.6874,245.7552,170774.0
2021-06-09 14:55:00,254.05,254.19,254.01,254.1,145597.0,245.7455,245.8809,245.7068,245.7938,145597.0
2021-06-09 15:00:00,254.09,254.14,253.84,253.88,130077.0,245.7842,245.8325,245.5423,245.581,130077.0
2021-06-09 15:05:00,253.88,253.97,253.82,253.94,130751.0,245.581,245.6681,245.523,245.6391,130751.0
2021-06-09 15:10:00,253.94,254.03,253.84,254.0,101024.0,245.6391,245.7261,245.5423,245.6971,101024.0
2021-06-09 15:15:00,254.01,254.18,254.0,254.14,134587.0,245.7068,245.8712,245.6971,245.8325,134587.0
2021-06-09 15:20:00,254.13,254.2,254.02,254.12,111855.0,245.8229,245.8906,245.7165,245.8132,111855.0
2021-06-09 15:25:00,254.13,254.15,253.9,253.9,124917.0,245.8229,245.8422,245.6004,245.6004,124917.0
2021-06-09 15:30:00,253.91,254.02,253.82,253.85,182331.0,245.6101,245.7165,245.523,245.552,182331.0
2021-06-09 15:35:00,253.85,253.9,253.76,253.82,128612.0,245.552,245.6004,245.465,245.523,128612.0
2021-06-09 15:40:00,253.82,253.82,253.54,253.58,199063.0,245.523,245.523,245.2522,245.2908,199063.0
2021-06-09 15:45:00,253.58,253.74,253.55,253.6,194898.0,245.2908,245.4456,245.2618,245.3102,194898.0
2021-06-09 15:50:00,253.59,253.94,253.42,253.53,371803.0,245.3005,245.6391,245.1361,245.2425,371803.0
2021-06-09 15:55:00,253.54,253.69,253.38,253.62,595293.0,245.2522,245.3973,245.0974,245.3295,595293.0
2021-06-10 09:30:00,254.36,255.33,253.64,255.06,615723.0,246.0453,246.9836,245.3489,246.7225,615723.0
2021-06-10 09:35:00,255.09,255.94,255.08,255.93,404910.0,246.7515,247.5737,246.7418,247.564,404910.0
2021-06-10 09:40:00,255.94,256.08,255.35,255.71,391058.0,247.5737,247.7091,247.003,247.3512,391058.0
2021-06-10 09:45:00,255.71,256.24,255.71,256.09,292112.0,247.3512,247.8639,247.3512,247.7188,292112.0
2021-06-10 09:50:00,256.11,256.18,255.59,256.17,277196.0,247.7381,247.8059,247.2351,247.7962,277196.0
2021-06-10 09:55:00,256.17,256.35,255.56,255.87,303710.0,247.7962,247.9703,247.2061,247.506,303710.0
2021-06-10 10:00:00,255.86,256.25,255.84,256.05,265020.0,247.4963,247.8736,247.477,247.6801,265020.0
2021-06-10 10:05:00,256.05,256.21,255.88,255.94,196017.0,247.6801,247.8349,247.5157,247.5737,196017.0
2021-06-10 10:10:00,255.95,255.96,255.63,255.7,240734.0,247.5834,247.593,247.2738,247.3415,240734.0
2021-06-10 10:15:00,255.7,256.17,255.64,256.07,215654.0,247.3415,247.7962,247.2835,247.6995,215654.0
2021-06-10 10:20:00,256.07,256.16,255.61,256.11,224277.0,247.6995,247.7865,247.2545,247.7381,224277.0
2021-06-10 10:25:00,256.13,256.17,255.96,256.07,193049.0,247.7575,247.7962,247.593,247.6995,193049.0
2021-06-10 10:30:00,256.08,256.42,255.98,256.07,261743.0,247.7091,248.038,247.6124,247.6995,261743.0
2021-06-10 10:35:00,256.07,256.14,255.6,255.62,163444.0,247.6995,247.7672,247.2448,247.2642,163444.0
2021-06-10 10:40:00,255.62,255.9,255.51,255.75,267685.0,247.2642,247.535,247.1578,247.3899,267685.0
2021-06-10 10:45:00,255.73,255.74,255.04,255.19,350266.0,247.3706,247.3802,246.7031,246.8482,350266.0
2021-06-10 10:50:00,255.2,255.24,254.71,254.72,406578.0,246.8579,246.8966,246.3839,246.3936,406578.0
2021-06-10 10:55:00,254.71,255.25,254.58,255.21,202082.0,246.3839,246.9063,246.2582,246.8676,202082.0
2021-06-10 11:00:00,255.2,255.27,254.98,255.11,206393.0,246.8579,246.9256,246.6451,246.7708,206393.0
2021-06-10 11:05:00,255.12,255.24,254.98,255.19,153225.0,246.7805,246.8966,246.6451,246.8482,153225.0
2021-06-10 11:10:00,255.19,255.62,255.02,255.52,182797.0,246.8482,247.2642,246.6838,247.1674,182797.0
2021-06-10 11:15:00,255.51,255.7,255.49,255.7,141491.0,247.1578,247.3415,247.1384,247.3415,141491.0
2021-06-10 11:20:00,255.69,256.08,255.58,256.07,174374.0,247.3319,247.7091,247.2255,247.6995,174374.0
2021-06-10 11:25:00,256.06,256.2,255.99,256.13,173994.0,247.6898,247.8252,247.6221,247.7575,173994.0
2021-06-10 11:30:00,256.11,256.35,256.11,256.26,994697.0,247.7381,247.9703,247.7381,247.8832,994697.0
2021-06-10 11:35:00,256.26,256.67,256.22,256.56,285087.0,247.8832,248.2798,247.8445,248.1734,285087.0
2021-06-10 11:40:00,256.53,256.66,256.21,256.45,245428.0,248.1444,248.2702,247.8349,248.067,245428.0
2021-06-10 11:45:00,256.45,256.8,256.45,256.74,189356.0,248.067,248.4056,248.067,248.3476,189356.0
2021-06-10 11:50:00,256.74,256.9,256.61,256.71,169298.0,248.3476,248.5023,248.2218,248.3185,169298.0
2021-06-10 11:55:00,256.73,256.87,256.72,256.78,132940.0,248.3379,248.4733,248.3282,248.3862,132940.0
2021-06-10 12:00:00,256.78,256.86,256.63,256.75,117669.0,248.3862,248.4636,248.2411,248.3572,117669.0
2021-06-10 12:05:00,256.76,256.86,256.57,256.82,211062.0,248.3669,248.4636,248.1831,248.4249,211062.0
2021-06-10 12:10:00,256.83,257.13,256.83,257.05,308963.0,248.4346,248.7248,248.4346,248.6474,308963.0
2021-06-10 12:15:00,257.06,257.21,257.04,257.17,177006.0,248.6571,248.8022,248.6377,248.7635,177006.0
2021-06-10 12:20:00,257.16,257.24,256.91,256.95,175580.0,248.7538,248.8312,248.512,248.5507,175580.0
2021-06-10 12:25:00,256.97,257.05,256.73,256.79,143131.0,248.57,248.6474,248.3379,248.3959,143131.0
2021-06-10 12:30:00,256.8,257.05,256.74,257.0,164342.0,248.4056,248.6474,248.3476,248.5991,164342.0
2021-06-10 12:35:00,257.0,257.28,256.96,257.18,155940.0,248.5991,248.8699,248.5604,248.7732,155940.0
2021-06-10 12:40:00,257.19,257.33,257.07,257.24,175981.0,248.7828,248.9183,248.6668,248.8312,175981.0
2021-06-10 12:45:00,257.26,257.3,257.13,257.24,118548.0,248.8506,248.8892,248.7248,248.8312,118548.0
2021-06-10 12:50:00,257.25,257.29,257.14,257.22,105967.0,248.8409,248.8796,248.7345,248.8119,105967.0
2021-06-10 12:55:00,257.22,257.45,257.1,257.43,148010.0,248.8119,249.0343,248.6958,249.015,148010.0
2021-06-10 13:00:00,257.43,257.46,257.13,257.23,170279.0,249.015,249.044,248.7248,248.8215,170279.0
2021-06-10 13:05:00,257.22,257.28,257.1,257.11,159898.0,248.8119,248.8699,248.6958,248.7055,159898.0
2021-06-10 13:10:00,257.13,257.15,256.96,257.04,155577.0,248.7248,248.7441,248.5604,248.6377,155577.0
2021-06-10 13:15:00,257.04,257.09,256.85,256.88,108315.0,248.6377,248.6861,248.454,248.483,108315.0
2021-06-10 13:20:00,256.89,256.89,256.61,256.65,156830.0,248.4926,248.4926,248.2218,248.2605,156830.0
2021-06-10 13:25:00,256.64,256.67,256.55,256.62,122467.0,248.2508,248.2798,248.1638,248.2315,122467.0
2021-06-10 13:30:00,256.62,256.66,256.37,256.54,141064.0,248.2315,248.2702,247.9896,248.1541,141064.0
2021-06-10 13:35:00,256.54,256.54,256.28,256.48,109140.0,248.1541,248.1541,247.9026,248.096,109140.0
2021-06-10 13:40:00,256.47,256.73,256.46,256.69,112540.0,248.0864,248.3379,248.0767,248.2992,112540.0
2021-06-10 13:45:00,256.69,256.71,256.57,256.63,103515.0,248.2992,248.3185,248.1831,248.2411,103515.0
2021-06-10 13:50:00,256.63,256.82,256.52,256.67,204987.0,248.2411,248.4249,248.1347,248.2798,204987.0
2021-06-10 13:55:00,256.67,257.0,256.63,256.99,157071.0,248.2798,248.5991,248.2411,248.5894,157071.0
2021-06-10 14:00:00,256.99,257.05,256.78,256.86,137011.0,248.5894,248.6474,248.3862,248.4636,137011.0
2021-06-10 14:05:00,256.86,256.95,256.78,256.78,151428.0,248.4636,248.5507,248.3862,248.3862,151428.0
2021-06-10 14:10:00,256.79,256.88,256.71,256.79,123993.0,248.3959,248.483,248.3185,248.3959,123993.0
2021-06-10 14:15:00,256.8,256.86,256.67,256.7,91204.0,248.4056,248.4636,248.2798,248.3089,91204.0
2021-06-10 14:20:00,256.71,256.74,256.51,256.51,111681.0,248.3185,248.3476,248.1251,248.1251,111681.0
2021-06-10 14:25:00,256.5,256.67,256.44,256.47,133592.0,248.1154,248.2798,248.0574,248.0864,133592.0
2021-06-10 14:30:00,256.47,256.59,256.37,256.56,138270.0,248.0864,248.2025,247.9896,248.1734,138270.0
2021-06-10 14:35:00,256.55,256.59,256.33,256.35,123426.0,248.1638,248.2025,247.951,247.9703,123426.0
2021-06-10 14:40:00,256.36,256.48,256.35,256.4,80504.0,247.98,248.096,247.9703,248.0187,80504.0
2021-06-10 14:45:00,256.39,256.6,256.25,256.55,118774.0,248.009,248.2121,247.8736,248.1638,118774.0
2021-06-10 14:50:00,256.55,256.68,256.5,256.68,101669.0,248.1638,248.2895,248.1154,248.2895,101669.0
2021-06-10 14:55:00,256.67,256.86,256.6,256.84,112608.0,248.2798,248.4636,248.2121,248.4443,112608.0
2021-06-10 15:00:00,256.85,256.88,256.53,256.54,157608.0,248.454,248.483,248.1444,248.1541,157608.0
2021-06-10 15:05:00,256.54,256.86,256.51,256.84,148915.0,248.1541,248.4636,248.1251,248.4443,148915.0
2021-06-10 15:10:00,256.83,256.85,256.69,256.72,124684.0,248.4346,248.454,248.2992,248.3282,124684.0
2021-06-10 15:15:00,256.73,256.74,256.55,256.56,120481.0,248.3379,248.3476,248.1638,248.1734,120481.0
2021-06-10 15:20:00,256.57,256.77,256.52,256.69,157428.0,248.1831,248.3766,248.1347,248.2992,157428.0
2021-06-10 15:25:00,256.69,256.83,256.64,256.72,178644.0,248.2992,248.4346,248.2508,248.3282,178644.0
2021-06-10 15:30:00,256.72,256.75,256.35,256.39,194368.0,248.3282,248.3572,247.9703,248.009,194368.0
2021-06-10 15:35:00,256.4,256.63,256.38,256.52,180571.0,248.0187,248.2411,247.9993,248.1347,180571.0
2021-06-10 15:40:00,256.53,256.8,256.46,256.63,223414.0,248.1444,248.4056,248.0767,248.2411,223414.0
2021-06-10 15:45:00,256.63,256.72,256.53,256.62,239864.0,248.2411,248.3282,248.1444,248.2315,239864.0
2021-06-10 15:50:00,256.63,257.15,256.62,257.12,513866.0,248.2411,248.7441,248.2315,248.7151,513866.0
2021-06-10 15:55:00,257.11,257.44,257.07,257.24,805772.0,248.7055,249.0247,248.6668,248.8312,805772.0
2021-06-11 09:30:00,257.9,258.0,256.84,257.06,703045.0,249.4696,249.5664,248.4443,248.6571,703045.0
2021-06-11 09:35:00,257.02,257.63,256.8,257.38,294840.0,248.6184,249.2085,248.4056,248.9666,294840.0
2021-06-11 09:40:00,257.36,257.75,257.15,257.47,238222.0,248.9473,249.3245,248.7441,249.0537,238222.0
2021-06-11 09:45:00,257.45,258.07,257.39,258.03,256466.0,249.0343,249.6341,248.9763,249.5954,256466.0
2021-06-11 09:50:00,258.02,258.23,257.92,258.1,266225.0,249.5857,249.7888,249.489,249.6631,266225.0
2021-06-11 09:55:00,258.11,258.12,257.26,257.71,431132.0,249.6728,249.6824,248.8506,249.2858,431132.0
2021-06-11 10:00:00,257.68,258.08,257.67,257.85,232746.0,249.2568,249.6437,249.2472,249.4213,232746.0
2021-06-11 10:05:00,257.82,258.31,257.69,258.12,296329.0,249.3922,249.8662,249.2665,249.6824,296329.0
2021-06-11 10:10:00,258.15,258.39,257.92,258.36,220108.0,249.7115,249.9436,249.489,249.9146,220108.0
2021-06-11 10:15:00,258.37,258.49,258.17,258.31,287881.0,249.9243,250.0403,249.7308,249.8662,287881.0
2021-06-11 10:20:00,258.32,258.42,257.98,258.09,164792.0,249.8759,249.9726,249.547,249.6534,164792.0
2021-06-11 10:25:00,258.09,258.2,257.79,258.14,192224.0,249.6534,249.7598,249.3632,249.7018,192224.0
2021-06-11 10:30:00,258.14,258.27,258.0,258.12,107068.0,249.7018,249.8275,249.5664,249.6824,107068.0
2021-06-11 10:35:00,258.12,258.22,257.79,257.94,146327.0,249.6824,249.7792,249.3632,249.5083,146327.0
2021-06-11 10:40:00,257.95,258.05,257.68,257.85,122633.0,249.518,249.6147,249.2568,249.4213,122633.0
2021-06-11 10:45:00,257.86,258.03,257.68,257.89,143882.0,249.4309,249.5954,249.2568,249.46,143882.0
2021-06-11 10:50:00,257.91,258.22,257.83,258.21,204918.0,249.4793,249.7792,249.4019,249.7695,204918.0
2021-06-11 10:55:00,258.22,258.25,257.94,257.97,151031.0,249.7792,249.8082,249.5083,249.5373,151031.0
2021-06-11 11:00:00,257.97,257.99,257.5,257.57,181431.0,249.5373,249.5567,249.0827,249.1504,181431.0
2021-06-11 11:05:00,257.58,257.97,257.55,257.82,142366.0,249.1601,249.5373,249.1311,249.3922,142366.0
2021-06-11 11:10:00,257.82,258.0,257.77,257.88,101474.0,249.3922,249.5664,249.3439,249.4503,101474.0
2021-06-11 11:15:00,257.88,257.98,257.74,257.98,91518.0,249.4503,249.547,249.3149,249.547,91518.0
2021-06-11 11:20:00,257.98,258.11,257.93,258.1,122674.0,249.547,249.6728,249.4987,249.6631,122674.0
2021-06-11 11:25:00,258.1,258.18,257.97,258.08,154603.0,249.6631,249.7405,249.5373,249.6437,154603.0
2021-06-11 11:30:00,258.08,258.16,257.96,257.99,99849.0,249.6437,249.7211,249.5277,249.5567,99849.0
2021-06-11 11:35:00,257.99,258.11,257.91,257.95,89111.0,249.5567,249.6728,249.4793,249.518,89111.0
2021-06-11 11:40:00,257.95,258.0,257.69,257.79,96026.0,249.518,249.5664,249.2665,249.3632,96026.0
2021-06-11 11:45:00,257.8,257.93,257.7,257.71,85399.0,249.3729,249.4987,249.2762,249.2858,85399.0
2021-06-11 11:50:00,257.71,257.73,257.46,257.48,126716.0,249.2858,249.3052,249.044,249.0634,126716.0
2021-06-11 11:55:00,257.46,257.54,257.34,257.43,100214.0,249.044,249.1214,248.9279,249.015,100214.0
2021-06-11 12:00:00,257.43,257.57,257.39,257.48,82426.0,249.015,249.1504,248.9763,249.0634,82426.0
2021-06-11 12:05:00,257.48,257.5,257.19,257.21,172693.0,249.0634,249.0827,248.7828,248.8022,172693.0
2021-06-11 12:10:00,257.21,257.35,257.17,257.19,173773.0,248.8022,248.9376,248.7635,248.7828,173773.0
2021-06-11 12:15:00,257.19,257.3,256.98,257.06,203454.0,248.7828,248.8892,248.5797,248.6571,203454.0
2021-06-11 12:20:00,257.07,257.16,256.9,256.97,130256.0,248.6668,248.7538,248.5023,248.57,130256.0
2021-06-11 12:25:00,256.96,257.03,256.68,256.8,198319.0,248.5604,248.6281,248.2895,248.4056,198319.0
2021-06-11 12:30:00,256.79,257.01,256.79,256.81,118458.0,248.3959,248.6087,248.3959,248.4153,118458.0
2021-06-11 12:35:00,256.82,256.87,256.61,256.66,203914.0,248.4249,248.4733,248.2218,248.2702,203914.0
2021-06-11 12:40:00,256.65,256.94,256.63,256.79,172190.0,248.2605,248.541,248.2411,248.3959,172190.0
2021-06-11 12:45:00,256.81,257.01,256.79,256.85,106800.0,248.4153,248.6087,248.3959,248.454,106800.0
2021-06-11 12:50:00,256.83,256.95,256.79,256.93,89364.0,248.4346,248.5507,248.3959,248.5313,89364.0
2021-06-11 12:55:00,256.94,256.96,256.74,256.93,102813.0,248.541,248.5604,248.3476,248.5313,102813.0
2021-06-11 13:00:00,256.92,256.96,256.74,256.88,128093.0,248.5217,248.5604,248.3476,248.483,128093.0
2021-06-11 13:05:00,256.87,256.92,256.74,256.83,95391.0,248.4733,248.5217,248.3476,248.4346,95391.0
2021-06-11 13:10:00,256.83,256.9,256.67,256.68,114837.0,248.4346,248.5023,248.2798,248.2895,114837.0
2021-06-11 13:15:00,256.67,256.84,256.67,256.74,109795.0,248.2798,248.4443,248.2798,248.3476,109795.0
2021-06-11 13:20:00,256.74,256.76,256.61,256.65,92727.0,248.3476,248.3669,248.2218,248.2605,92727.0
2021-06-11 13:25:00,256.65,256.79,256.62,256.78,81625.0,248.2605,248.3959,248.2315,248.3862,81625.0
2021-06-11 13:30:00,256.78,256.96,256.76,256.92,89995.0,248.3862,248.5604,248.3669,248.5217,89995.0
2021-06-11 13:35:00,256.92,257.09,256.88,257.05,70771.0,248.5217,248.6861,248.483,248.6474,70771.0
2021-06-11 13:40:00,257.05,257.05,256.94,256.99,82450.0,248.6474,248.6474,248.541,248.5894,82450.0
2021-06-11 13:45:00,256.99,257.05,256.95,256.98,60914.0,248.5894,248.6474,248.5507,248.5797,60914.0
2021-06-11 13:50:00,256.99,257.13,256.99,257.05,86267.0,248.5894,248.7248,248.5894,248.6474,86267.0
2021-06-11 13:55:00,257.05,257.16,257.03,257.14,86593.0,248.6474,248.7538,248.6281,248.7345,86593.0
2021-06-11 14:00:00,257.13,257.32,257.12,257.32,146439.0,248.7248,248.9086,248.7151,248.9086,146439.0
2021-06-11 14:05:00,257.31,257.33,257.15,257.3,98653.0,248.8989,248.9183,248.7441,248.8892,98653.0
2021-06-11 14:10:00,257.3,257.33,257.24,257.32,83747.0,248.8892,248.9183,248.8312,248.9086,83747.0
2021-06-11 14:15:00,257.32,257.37,257.21,257.31,107322.0,248.9086,248.957,248.8022,248.8989,107322.0
2021-06-11 14:20:00,257.31,257.37,257.18,257.36,91922.0,248.8989,248.957,248.7732,248.9473,91922.0
2021-06-11 14:25:00,257.36,257.46,257.35,257.44,63505.0,248.9473,249.044,248.9376,249.0247,63505.0
2021-06-11 14:30:00,257.44,257.46,257.41,257.43,94206.0,249.0247,249.044,248.9956,249.015,94206.0
2021-06-11 14:35:00,257.44,257.48,257.35,257.48,115263.0,249.0247,249.0634,248.9376,249.0634,115263.0
2021-06-11 14:40:00,257.47,257.56,257.43,257.54,99706.0,249.0537,249.1407,249.015,249.1214,99706.0
2021-06-11 14:45:00,257.55,257.58,257.5,257.57,87098.0,249.1311,249.1601,249.0827,249.1504,87098.0
2021-06-11 14:50:00,257.58,257.59,257.46,257.54,89157.0,249.1601,249.1698,249.044,249.1214,89157.0
2021-06-11 14:55:00,257.55,257.62,257.54,257.6,74193.0,249.1311,249.1988,249.1214,249.1794,74193.0
2021-06-11 15:00:00,257.59,257.6,257.51,257.55,113383.0,249.1698,249.1794,249.0924,249.1311,113383.0
2021-06-11 15:05:00,257.56,257.58,257.38,257.4,148809.0,249.1407,249.1601,248.9666,248.986,148809.0
2021-06-11 15:10:00,257.4,257.49,257.27,257.32,153479.0,248.986,249.073,248.8602,248.9086,153479.0
2021-06-11 15:15:00,257.33,257.57,257.32,257.55,127678.0,248.9183,249.1504,248.9086,249.1311,127678.0
2021-06-11 15:20:00,257.55,257.59,257.45,257.53,99927.0,249.1311,249.1698,249.0343,249.1117,99927.0
2021-06-11 15:25:00,257.54,257.58,257.43,257.53,108684.0,249.1214,249.1601,249.015,249.1117,108684.0
2021-06-11 15:30:00,257.53,257.57,257.4,257.49,114456.0,249.1117,249.1504,248.986,249.073,114456.0
2021-06-11 15:35:00,257.49,257.52,257.4,257.45,122823.0,249.073,249.1021,248.986,249.0343,122823.0
2021-06-11 15:40:00,257.44,257.48,257.32,257.45,146300.0,249.0247,249.0634,248.9086,249.0343,146300.0
2021-06-11 15:45:00,257.45,257.52,257.38,257.43,123496.0,249.0343,249.1021,248.9666,249.015,123496.0
2021-06-11 15:50:00,257.45,257.8,257.4,257.66,511317.0,249.0343,249.3729,248.986,249.2375,511317.0
2021-06-11 15:55:00,257.66,257.92,257.6,257.89,679624.0,249.2375,249.489,249.1794,249.46,679624.0
2021-06-14 09:30:00,257.9,258.09,256.8,257.35,585455.0,249.4696,249.6534,248.4056,248.9376,585455.0
2021-06-14 09:35:00,257.33,257.8,256.93,257.78,190944.0,248.9183,249.3729,248.5313,249.3536,190944.0
2021-06-14 09:40:00,257.8,257.99,257.59,257.87,220428.0,249.3729,249.5567,249.1698,249.4406,220428.0
2021-06-14 09:45:00,257.87,258.43,257.75,258.43,251838.0,249.4406,249.9823,249.3245,249.9823,251838.0
2021-06-14 09:50:00,258.44,258.65,257.81,257.89,324998.0,249.992,250.1951,249.3826,249.46,324998.0
2021-06-14 09:55:00,257.89,258.04,257.63,257.74,225359.0,249.46,249.6051,249.2085,249.3149,225359.0
2021-06-14 10:00:00,257.75,257.84,257.06,257.2,235968.0,249.3245,249.4116,248.6571,248.7925,235968.0
2021-06-14 10:05:00,257.21,257.31,256.94,257.23,158414.0,248.8022,248.8989,248.541,248.8215,158414.0
2021-06-14 10:10:00,257.24,257.36,256.96,257.26,163074.0,248.8312,248.9473,248.5604,248.8506,163074.0
2021-06-14 10:15:00,257.23,257.56,257.2,257.39,136187.0,248.8215,249.1407,248.7925,248.9763,136187.0
2021-06-14 10:20:00,257.38,257.49,257.21,257.37,100002.0,248.9666,249.073,248.8022,248.957,100002.0
2021-06-14 10:25:00,257.37,257.4,257.11,257.33,124370.0,248.957,248.986,248.7055,248.9183,124370.0
2021-06-14 10:30:00,257.34,257.59,257.2,257.22,124821.0,248.9279,249.1698,248.7925,248.8119,124821.0
2021-06-14 10:35:00,257.23,257.51,257.17,257.51,89938.0,248.8215,249.0924,248.7635,249.0924,89938.0
2021-06-14 10:40:00,257.49,257.62,257.38,257.39,90152.0,249.073,249.1988,248.9666,248.9763,90152.0
2021-06-14 10:45:00,257.38,257.49,257.21,257.46,108819.0,248.9666,249.073,248.8022,249.044,108819.0
2021-06-14 10:50:00,257.47,257.7,257.35,257.68,101444.0,249.0537,249.2762,248.9376,249.2568,101444.0
2021-06-14 10:55:00,257.68,257.73,257.5,257.67,103837.0,249.2568,249.3052,249.0827,249.2472,103837.0
2021-06-14 11:00:00,257.66,257.89,257.64,257.82,116880.0,249.2375,249.46,249.2181,249.3922,116880.0
2021-06-14 11:05:00,257.82,257.99,257.73,257.74,102105.0,249.3922,249.5567,249.3052,249.3149,102105.0
2021-06-14 11:10:00,257.74,257.92,257.52,257.92,126355.0,249.3149,249.489,249.1021,249.489,126355.0
2021-06-14 11:15:00,257.93,257.98,257.81,257.84,114046.0,249.4987,249.547,249.3826,249.4116,114046.0
2021-06-14 11:20:00,257.85,257.99,257.74,257.82,93952.0,249.4213,249.5567,249.3149,249.3922,93952.0
2021-06-14 11:25:00,257.82,257.98,257.74,257.9,69960.0,249.3922,249.547,249.3149,249.4696,69960.0
2021-06-14 11:30:00,257.91,257.93,257.79,257.84,65637.0,249.4793,249.4987,249.3632,249.4116,65637.0
2021-06-14 11:35:00,257.84,257.93,257.72,257.88,75035.0,249.4116,249.4987,249.2955,249.4503,75035.0
2021-06-14 11:40:00,257.89,257.91,257.75,257.76,71294.0,249.46,249.4793,249.3245,249.3342,71294.0
2021-06-14 11:45:00,257.76,257.8,257.63,257.7,80516.0,249.3342,249.3729,249.2085,249.2762,80516.0
2021-06-14 11:50:00,257.73,257.9,257.68,257.89,63393.0,249.3052,249.4696,249.2568,249.46,63393.0
2021-06-14 11:55:00,257.9,257.99,257.86,257.93,61179.0,249.4696,249.5567,249.4309,249.4987,61179.0
2021-06-14 12:00:00,257.92,257.98,257.79,257.94,76763.0,249.489,249.547,249.3632,249.5083,76763.0
2021-06-14 12:05:00,257.93,257.98,257.84,257.96,79520.0,249.4987,249.547,249.4116,249.5277,79520.0
2021-06-14 12:10:00,257.95,258.11,257.92,258.06,101821.0,249.518,249.6728,249.489,249.6244,101821.0
2021-06-14 12:15:00,258.07,258.14,257.88,257.99,96061.0,249.6341,249.7018,249.4503,249.5567,96061.0
2021-06-14 12:20:00,257.99,258.08,257.84,257.87,45469.0,249.5567,249.6437,249.4116,249.4406,45469.0
2021-06-14 12:25:00,257.86,257.93,257.81,257.81,40114.0,249.4309,249.4987,249.3826,249.3826,40114.0
2021-06-14 12:30:00,257.8,257.82,257.67,257.71,70715.0,249.3729,249.3922,249.2472,249.2858,70715.0
2021-06-14 12:35:00,257.73,257.78,257.65,257.67,68782.0,249.3052,249.3536,249.2278,249.2472,68782.0
2021-06-14 12:40:00,257.67,257.84,257.67,257.81,47590.0,249.2472,249.4116,249.2472,249.3826,47590.0
2021-06-14 12:45:00,257.82,257.9,257.75,257.86,34928.0,249.3922,249.4696,249.3245,249.4309,34928.0
2021-06-14 12:50:00,257.86,257.95,257.81,257.86,45224.0,249.4309,249.518,249.3826,249.4309,45224.0
2021-06-14 12:55:00,257.87,257.95,257.83,257.93,36801.0,249.4406,249.518,249.4019,249.4987,36801.0
2021-06-14 13:00:00,257.93,257.98,257.87,257.92,59251.0,249.4987,249.547,249.4406,249.489,59251.0
2021-06-14 13:05:00,257.91,257.98,257.86,257.91,67351.0,249.4793,249.547,249.4309,249.4793,67351.0
2021-06-14 13:10:00,257.93,258.14,257.93,258.13,64805.0,249.4987,249.7018,249.4987,249.6921,64805.0
2021-06-14 13:15:00,258.13,258.2,258.07,258.13,92587.0,249.6921,249.7598,249.6341,249.6921,92587.0
2021-06-14 13:20:00,258.15,258.21,258.12,258.13,50078.0,249.7115,249.7695,249.6824,249.6921,50078.0
2021-06-14 13:25:00,258.14,258.2,258.08,258.16,78824.0,249.7018,249.7598,249.6437,249.7211,78824.0
2021-06-14 13:30:00,258.15,258.3,258.13,258.29,62213.0,249.7115,249.8566,249.6921,249.8469,62213.0
2021-06-14 13:35:00,258.28,258.32,258.16,258.26,81918.0,249.8372,249.8759,249.7211,249.8179,81918.0
2021-06-14 13:40:00,258.26,258.33,258.21,258.25,49679.0,249.8179,249.8856,249.7695,249.8082,49679.0
2021-06-14 13:45:00,258.26,258.43,258.22,258.36,86104.0,249.8179,249.9823,249.7792,249.9146,86104.0
2021-06-14 13:50:00,258.37,258.46,258.35,258.43,46011.0,249.9243,250.0113,249.9049,249.9823,46011.0
2021-06-14 13:55:00,258.41,258.41,258.28,258.4,45103.0,249.963,249.963,249.8372,249.9533,45103.0
2021-06-14 14:00:00,258.4,258.48,258.33,258.35,58892.0,249.9533,250.0307,249.8856,249.9049,58892.0
2021-06-14 14:05:00,258.35,258.48,258.34,258.4,55363.0,249.9049,250.0307,249.8952,249.9533,55363.0
2021-06-14 14:10:00,258.41,258.49,258.4,258.42,39144.0,249.963,250.0403,249.9533,249.9726,39144.0
2021-06-14 14:15:00,258.42,258.53,258.39,258.48,107352.0,249.9726,250.079,249.9436,250.0307,107352.0
2021-06-14 14:20:00,258.47,258.48,258.36,258.37,94980.0,250.021,250.0307,249.9146,249.9243,94980.0
2021-06-14 14:25:00,258.36,258.38,258.29,258.31,68498.0,249.9146,249.9339,249.8469,249.8662,68498.0
2021-06-14 14:30:00,258.32,258.47,258.3,258.46,52049.0,249.8759,250.021,249.8566,250.0113,52049.0
2021-06-14 14:35:00,258.45,258.52,258.36,258.45,76274.0,250.0017,250.0694,249.9146,250.0017,76274.0
2021-06-14 14:40:00,258.45,258.54,258.44,258.53,92084.0,250.0017,250.0887,249.992,250.079,92084.0
2021-06-14 14:45:00,258.53,258.54,258.4,258.42,71113.0,250.079,250.0887,249.9533,249.9726,71113.0
2021-06-14 14:50:00,258.42,258.49,258.41,258.47,77579.0,249.9726,250.0403,249.963,250.021,77579.0
2021-06-14 14:55:00,258.48,258.48,258.38,258.38,79819.0,250.0307,250.0307,249.9339,249.9339,79819.0
2021-06-14 15:00:00,258.38,258.47,258.29,258.3,81852.0,249.9339,250.021,249.8469,249.8566,81852.0
2021-06-14 15:05:00,258.3,258.31,258.13,258.19,154668.0,249.8566,249.8662,249.6921,249.7502,154668.0
2021-06-14 15:10:00,258.19,258.2,257.92,257.94,122104.0,249.7502,249.7598,249.489,249.5083,122104.0
2021-06-14 15:15:00,257.94,258.06,257.93,258.02,144306.0,249.5083,249.6244,249.4987,249.5857,144306.0
2021-06-14 15:20:00,258.01,258.27,257.97,258.23,111336.0,249.576,249.8275,249.5373,249.7888,111336.0
2021-06-14 15:25:00,258.23,258.49,258.22,258.47,153975.0,249.7888,250.0403,249.7792,250.021,153975.0
2021-06-14 15:30:00,258.47,258.48,258.25,258.35,146910.0,250.021,250.0307,249.8082,249.9049,146910.0
2021-06-14 15:35:00,258.36,258.51,258.36,258.44,126287.0,249.9146,250.0597,249.9146,249.992,126287.0
2021-06-14 15:40:00,258.44,258.87,258.43,258.84,199676.0,249.992,250.4079,249.9823,250.3789,199676.0
2021-06-14 15:45:00,258.84,258.91,258.73,258.86,240549.0,250.3789,250.4466,250.2725,250.3983,240549.0
2021-06-14 15:50:00,258.87,259.77,258.64,259.51,647190.0,250.4079,251.2785,250.1854,251.027,647190.0
2021-06-14 15:55:00,259.52,259.95,259.31,259.88,1081395.0,251.0367,251.4526,250.8335,251.3849,1081395.0
2021-06-15 09:30:00,259.73,259.99,258.41,258.55,637375.0,251.2398,251.4913,249.963,250.0984,637375.0
2021-06-15 09:35:00,258.56,259.17,258.51,258.99,246225.0,250.1081,250.6981,250.0597,250.524,246225.0
2021-06-15 09:40:00,258.97,259.58,258.75,259.46,224297.0,250.5047,251.0947,250.2918,250.9786,224297.0
2021-06-15 09:45:00,259.51,259.97,259.48,259.73,183359.0,251.027,251.472,250.998,251.2398,183359.0
2021-06-15 09:50:00,259.74,259.81,259.41,259.43,150039.0,251.2495,251.3172,250.9303,250.9496,150039.0
2021-06-15 09:55:00,259.45,259.51,259.08,259.32,183865.0,250.969,251.027,250.6111,250.8432,183865.0
2021-06-15 10:00:00,259.33,259.4,258.91,258.97,175078.0,250.8529,250.9206,250.4466,250.5047,175078.0
2021-06-15 10:05:00,258.96,259.16,258.81,259.14,163175.0,250.495,250.6884,250.3499,250.6691,163175.0
2021-06-15 10:10:00,259.15,259.5,259.07,259.41,155270.0,250.6788,251.0173,250.6014,250.9303,155270.0
2021-06-15 10:15:00,259.41,259.73,259.21,259.37,193876.0,250.9303,251.2398,250.7368,250.8916,193876.0
2021-06-15 10:20:00,259.35,259.69,259.18,259.35,135813.0,250.8722,251.2011,250.7078,250.8722,135813.0
2021-06-15 10:25:00,259.36,259.62,259.11,259.56,178829.0,250.8819,251.1334,250.6401,251.0754,178829.0
2021-06-15 10:30:00,259.56,259.68,259.43,259.61,151051.0,251.0754,251.1914,250.9496,251.1237,151051.0
2021-06-15 10:35:00,259.6,259.62,259.25,259.48,132104.0,251.1141,251.1334,250.7755,250.998,132104.0
2021-06-15 10:40:00,259.49,259.57,259.11,259.28,131605.0,251.0077,251.085,250.6401,250.8045,131605.0
2021-06-15 10:45:00,259.29,259.43,259.13,259.28,131666.0,250.8142,250.9496,250.6594,250.8045,131666.0
2021-06-15 10:50:00,259.27,259.28,258.98,259.12,152904.0,250.7948,250.8045,250.5143,250.6498,152904.0
2021-06-15 10:55:00,259.13,259.17,258.86,258.92,139865.0,250.6594,250.6981,250.3983,250.4563,139865.0
2021-06-15 11:00:00,258.91,259.23,258.87,259.19,175975.0,250.4466,250.7562,250.4079,250.7175,175975.0
2021-06-15 11:05:00,259.19,259.34,259.14,259.3,102100.0,250.7175,250.8626,250.6691,250.8239,102100.0
2021-06-15 11:10:00,259.31,259.31,259.07,259.13,84915.0,250.8335,250.8335,250.6014,250.6594,84915.0
2021-06-15 11:15:00,259.14,259.24,259.07,259.09,94666.0,250.6691,250.7658,250.6014,250.6207,94666.0
2021-06-15 11:20:00,259.07,259.07,258.71,258.91,144653.0,250.6014,250.6014,250.2532,250.4466,144653.0
2021-06-15 11:25:00,258.91,259.1,258.63,258.8,131649.0,250.4466,250.6304,250.1758,250.3402,131649.0
2021-06-15 11:30:00,258.79,258.91,258.71,258.89,96593.0,250.3305,250.4466,250.2532,250.4273,96593.0
2021-06-15 11:35:00,258.88,258.94,258.67,258.77,107096.0,250.4176,250.4756,250.2145,250.3112,107096.0
2021-06-15 11:40:00,258.78,259.31,258.78,259.3,115844.0,250.3209,250.8335,250.3209,250.8239,115844.0
2021-06-15 11:45:00,259.3,259.32,259.13,259.24,71593.0,250.8239,250.8432,250.6594,250.7658,71593.0
2021-06-15 11:50:00,259.26,259.38,259.15,259.3,118253.0,250.7852,250.9013,250.6788,250.8239,118253.0
2021-06-15 11:55:00,259.29,259.51,259.29,259.44,113320.0,250.8142,251.027,250.8142,250.9593,113320.0
2021-06-15 12:00:00,259.44,259.55,259.43,259.52,69585.0,250.9593,251.0657,250.9496,251.0367,69585.0
2021-06-15 12:05:00,259.53,259.59,259.35,259.43,125110.0,251.0463,251.1044,250.8722,250.9496,125110.0
2021-06-15 12:10:00,259.42,259.45,259.21,259.26,85125.0,250.9399,250.969,250.7368,250.7852,85125.0
2021-06-15 12:15:00,259.26,259.29,259.16,259.21,72449.0,250.7852,250.8142,250.6884,250.7368,72449.0
2021-06-15 12:20:00,259.22,259.29,259.19,259.27,58818.0,250.7465,250.8142,250.7175,250.7948,58818.0
2021-06-15 12:25:00,259.29,259.31,259.09,259.25,80360.0,250.8142,250.8335,250.6207,250.7755,80360.0
2021-06-15 12:30:00,259.26,259.3,259.06,259.09,62610.0,250.7852,250.8239,250.5917,250.6207,62610.0
2021-06-15 12:35:00,259.08,259.08,258.87,258.89,109042.0,250.6111,250.6111,250.4079,250.4273,109042.0
2021-06-15 12:40:00,258.89,258.99,258.75,258.84,81186.0,250.4273,250.524,250.2918,250.3789,81186.0
2021-06-15 12:45:00,258.84,258.85,258.72,258.73,76256.0,250.3789,250.3886,250.2628,250.2725,76256.0
2021-06-15 12:50:00,258.72,258.76,258.62,258.65,72529.0,250.2628,250.3015,250.1661,250.1951,72529.0
2021-06-15 12:55:00,258.64,258.69,258.47,258.67,102461.0,250.1854,250.2338,250.021,250.2145,102461.0
2021-06-15 13:00:00,258.69,258.69,258.44,258.47,118379.0,250.2338,250.2338,249.992,250.021,118379.0
2021-06-15 13:05:00,258.47,258.55,258.36,258.44,111466.0,250.021,250.0984,249.9146,249.992,111466.0
2021-06-15 13:10:00,258.44,258.64,258.44,258.58,107788.0,249.992,250.1854,249.992,250.1274,107788.0
2021-06-15 13:15:00,258.58,258.62,258.4,258.53,146242.0,250.1274,250.1661,249.9533,250.079,146242.0
2021-06-15 13:20:00,258.53,258.6,258.15,258.36,134511.0,250.079,250.1467,249.7115,249.9146,134511.0
2021-06-15 13:25:00,258.38,258.39,258.18,258.25,86104.0,249.9339,249.9436,249.7405,249.8082,86104.0
2021-06-15 13:30:00,258.23,258.52,258.22,258.51,76651.0,249.7888,250.0694,249.7792,250.0597,76651.0
2021-06-15 13:35:00,258.5,258.6,258.39,258.46,76734.0,250.05,250.1467,249.9436,250.0113,76734.0
2021-06-15 13:40:00,258.46,258.48,258.24,258.27,62093.0,250.0113,250.0307,249.7985,249.8275,62093.0
2021-06-15 13:45:00,258.28,258.4,258.22,258.36,61321.0,249.8372,249.9533,249.7792,249.9146,61321.0
2021-06-15 13:50:00,258.36,258.55,258.28,258.42,94209.0,249.9146,250.0984,249.8372,249.9726,94209.0
2021-06-15 13:55:00,258.43,258.48,258.3,258.36,71685.0,249.9823,250.0307,249.8566,249.9146,71685.0
2021-06-15 14:00:00,258.36,258.48,258.29,258.41,77630.0,249.9146,250.0307,249.8469,249.963,77630.0
2021-06-15 14:05:00,258.42,258.5,258.37,258.4,87385.0,249.9726,250.05,249.9243,249.9533,87385.0
2021-06-15 14:10:00,258.39,258.47,257.92,257.95,156647.0,249.9436,250.021,249.489,249.518,156647.0
2021-06-15 14:15:00,257.95,258.2,257.87,258.14,125845.0,249.518,249.7598,249.4406,249.7018,125845.0
2021-06-15 14:20:00,258.13,258.18,258.04,258.17,64080.0,249.6921,249.7405,249.6051,249.7308,64080.0
2021-06-15 14:25:00,258.18,258.2,258.07,258.08,84883.0,249.7405,249.7598,249.6341,249.6437,84883.0
2021-06-15 14:30:00,258.06,258.1,257.96,258.07,78176.0,249.6244,249.6631,249.5277,249.6341,78176.0
2021-06-15 14:35:00,258.1,258.11,257.87,257.87,68426.0,249.6631,249.6728,249.4406,249.4406,68426.0
2021-06-15 14:40:00,257.87,257.96,257.77,257.91,92425.0,249.4406,249.5277,249.3439,249.4793,92425.0
2021-06-15 14:45:00,257.91,258.13,257.91,258.13,98111.0,249.4793,249.6921,249.4793,249.6921,98111.0
2021-06-15 14:50:00,258.13,258.13,257.92,258.03,99671.0,249.6921,249.6921,249.489,249.5954,99671.0
2021-06-15 14:55:00,258.03,258.13,257.96,258.11,114392.0,249.5954,249.6921,249.5277,249.6728,114392.0
2021-06-15 15:00:00,258.12,258.12,257.68,257.7,113772.0,249.6824,249.6824,249.2568,249.2762,113772.0
2021-06-15 15:05:00,257.69,257.95,257.69,257.92,126414.0,249.2665,249.518,249.2665,249.489,126414.0
2021-06-15 15:10:00,257.94,258.06,257.91,257.99,100331.0,249.5083,249.6244,249.4793,249.5567,100331.0
2021-06-15 15:15:00,257.98,258.09,257.96,258.09,74231.0,249.547,249.6534,249.5277,249.6534,74231.0
2021-06-15 15:20:00,258.1,258.14,258.01,258.11,74077.0,249.6631,249.7018,249.576,249.6728,74077.0
2021-06-15 15:25:00,258.1,258.13,257.86,257.89,95486.0,249.6631,249.6921,249.4309,249.46,95486.0
2021-06-15 15:30:00,257.88,257.93,257.79,257.88,138656.0,249.4503,249.4987,249.3632,249.4503,138656.0
2021-06-15 15:35:00,257.89,258.12,257.78,258.11,135727.0,249.46,249.6824,249.3536,249.6728,135727.0
2021-06-15 15:40:00,258.11,258.43,258.07,258.3,185818.0,249.6728,249.9823,249.6341,249.8566,185818.0
2021-06-15 15:45:00,258.3,258.8,258.29,258.74,257301.0,249.8566,250.3402,249.8469,250.2822,257301.0
2021-06-15 15:50:00,258.74,258.75,257.82,258.07,590110.0,250.2822,250.2918,249.3922,249.6341,590110.0
2021-06-15 15:55:00,258.09,258.66,257.96,258.52,741184.0,249.6534,250.2048,249.5277,250.0694,741184.0
2021-06-16 09:30:00,259.35,259.8,258.84,259.03,586169.0,250.8722,251.3075,250.3789,250.5627,586169.0
2021-06-16 09:35:00,259.06,259.47,258.86,259.45,241779.0,250.5917,250.9883,250.3983,250.969,241779.0
2021-06-16 09:40:00,259.46,259.86,259.37,259.38,292764.0,250.9786,251.3656,250.8916,250.9013,292764.0
2021-06-16 09:45:00,259.4,259.78,259.4,259.68,247556.0,250.9206,251.2882,250.9206,251.1914,247556.0
2021-06-16 09:50:00,259.68,260.26,259.68,260.14,428977.0,251.1914,251.7525,251.1914,251.6364,428977.0
2021-06-16 09:55:00,260.15,260.56,259.99,260.05,261231.0,251.6461,252.0427,251.4913,251.5494,261231.0
2021-06-16 10:00:00,260.06,260.27,259.85,260.17,202446.0,251.559,251.7622,251.3559,251.6654,202446.0
2021-06-16 10:05:00,260.17,260.42,260.14,260.24,174051.0,251.6654,251.9073,251.6364,251.7331,174051.0
2021-06-16 10:10:00,260.24,260.58,260.23,260.57,212199.0,251.7331,252.062,251.7235,252.0524,212199.0
2021-06-16 10:15:00,260.58,260.58,260.23,260.23,176392.0,252.062,252.062,251.7235,251.7235,176392.0
2021-06-16 10:20:00,260.24,260.37,259.98,260.19,179991.0,251.7331,251.8589,251.4816,251.6848,179991.0
2021-06-16 10:25:00,260.2,260.28,260.07,260.16,113869.0,251.6944,251.7718,251.5687,251.6558,113869.0
2021-06-16 10:30:00,260.16,260.17,259.88,259.94,212801.0,251.6558,251.6654,251.3849,251.4429,212801.0
2021-06-16 10:35:00,259.93,259.94,259.69,259.75,133792.0,251.4333,251.4429,251.2011,251.2592,133792.0
2021-06-16 10:40:00,259.73,259.75,259.4,259.45,211764.0,251.2398,251.2592,250.9206,250.969,211764.0
2021-06-16 10:45:00,259.45,259.47,259.22,259.46,166373.0,250.969,250.9883,250.7465,250.9786,166373.0
2021-06-16 10:50:00,259.47,259.58,259.16,259.41,190759.0,250.9883,251.0947,250.6884,250.9303,190759.0
2021-06-16 10:55:00,259.45,259.7,259.39,259.66,114083.0,250.969,251.2108,250.9109,251.1721,114083.0
2021-06-16 11:00:00,259.66,259.72,259.46,259.61,107088.0,251.1721,251.2301,250.9786,251.1237,107088.0
2021-06-16 11:05:00,259.61,259.71,259.4,259.68,92848.0,251.1237,251.2205,250.9206,251.1914,92848.0
2021-06-16 11:10:00,259.67,259.83,259.46,259.8,101327.0,251.1818,251.3365,250.9786,251.3075,101327.0
2021-06-16 11:15:00,259.79,259.88,259.71,259.77,61052.0,251.2979,251.3849,251.2205,251.2785,61052.0
2021-06-16 11:20:00,259.76,259.81,259.65,259.66,56076.0,251.2688,251.3172,251.1624,251.1721,56076.0
2021-06-16 11:25:00,259.66,259.7,259.48,259.5,107887.0,251.1721,251.2108,250.998,251.0173,107887.0
2021-06-16 11:30:00,259.52,259.58,259.24,259.28,92650.0,251.0367,251.0947,250.7658,250.8045,92650.0
2021-06-16 11:35:00,259.28,259.35,259.07,259.16,131428.0,250.8045,250.8722,250.6014,250.6884,131428.0
2021-06-16 11:40:00,259.14,259.17,259.0,259.12,87883.0,250.6691,250.6981,250.5337,250.6498,87883.0
2021-06-16 11:45:00,259.13,259.25,259.06,259.14,102246.0,250.6594,250.7755,250.5917,250.6691,102246.0
2021-06-16 11:50:00,259.13,259.21,258.92,258.94,107227.0,250.6594,250.7368,250.4563,250.4756,107227.0
2021-06-16 11:55:00,258.93,258.98,258.7,258.79,148141.0,250.466,250.5143,250.2435,250.3305,148141.0
2021-06-16 12:00:00,258.79,258.87,258.57,258.65,105940.0,250.3305,250.4079,250.1177,250.1951,105940.0
2021-06-16 12:05:00,258.65,258.67,258.29,258.6,242127.0,250.1951,250.2145,249.8469,250.1467,242127.0
2021-06-16 12:10:00,258.6,258.7,258.24,258.46,182522.0,250.1467,250.2435,249.7985,250.0113,182522.0
2021-06-16 12:15:00,258.45,258.68,258.39,258.65,102377.0,250.0017,250.2241,249.9436,250.1951,102377.0
2021-06-16 12:20:00,258.63,258.66,258.21,258.26,152104.0,250.1758,250.2048,249.7695,249.8179,152104.0
2021-06-16 12:25:00,258.25,258.41,258.03,258.34,211744.0,249.8082,249.963,249.5954,249.8952,211744.0
2021-06-16 12:30:00,258.36,258.69,258.33,258.67,142045.0,249.9146,250.2338,249.8856,250.2145,142045.0
2021-06-16 12:35:00,258.69,258.72,258.49,258.52,81378.0,250.2338,250.2628,250.0403,250.0694,81378.0
2021-06-16 12:40:00,258.52,258.63,258.48,258.55,59734.0,250.0694,250.1758,250.0307,250.0984,59734.0
2021-06-16 12:45:00,258.56,258.62,258.41,258.52,59960.0,250.1081,250.1661,249.963,250.0694,59960.0
2021-06-16 12:50:00,258.51,258.65,258.46,258.62,64360.0,250.0597,250.1951,250.0113,250.1661,64360.0
2021-06-16 12:55:00,258.64,258.94,258.58,258.94,100866.0,250.1854,250.4756,250.1274,250.4756,100866.0
2021-06-16 13:00:00,258.95,259.09,258.85,259.03,100370.0,250.4853,250.6207,250.3886,250.5627,100370.0
2021-06-16 13:05:00,259.04,259.09,258.91,258.96,76923.0,250.5724,250.6207,250.4466,250.495,76923.0
2021-06-16 13:10:00,258.96,259.12,258.95,259.07,74564.0,250.495,250.6498,250.4853,250.6014,74564.0
2021-06-16 13:15:00,259.08,259.09,258.76,258.88,100370.0,250.6111,250.6207,250.3015,250.4176,100370.0
2021-06-16 13:20:00,258.88,258.96,258.76,258.77,72435.0,250.4176,250.495,250.3015,250.3112,72435.0
2021-06-16 13:25:00,258.78,258.81,258.56,258.68,109180.0,250.3209,250.3499,250.1081,250.2241,109180.0
2021-06-16 13:30:00,258.67,258.98,258.64,258.94,107776.0,250.2145,250.5143,250.1854,250.4756,107776.0
2021-06-16 13:35:00,258.94,259.07,258.88,258.9,66518.0,250.4756,250.6014,250.4176,250.4369,66518.0
2021-06-16 13:40:00,258.88,258.88,258.63,258.74,71990.0,250.4176,250.4176,250.1758,250.2822,71990.0
2021-06-16 13:45:00,258.73,258.76,258.43,258.47,92230.0,250.2725,250.3015,249.9823,250.021,92230.0
2021-06-16 13:50:00,258.46,258.64,258.38,258.61,72311.0,250.0113,250.1854,249.9339,250.1564,72311.0
2021-06-16 13:55:00,258.61,258.71,258.51,258.52,72664.0,250.1564,250.2532,250.0597,250.0694,72664.0
2021-06-16 14:00:00,258.52,258.52,254.98,255.51,774239.0,250.0694,250.0694,246.6451,247.1578,774239.0
2021-06-16 14:05:00,255.67,256.7,255.23,256.44,477270.0,247.3125,248.3089,246.8869,248.0574,477270.0
2021-06-16 14:10:00,256.44,256.55,255.4,255.51,314131.0,248.0574,248.1638,247.0514,247.1578,314131.0
2021-06-16 14:15:00,255.48,255.49,254.75,255.2,393290.0,247.1287,247.1384,246.4226,246.8579,393290.0
2021-06-16 14:20:00,255.19,255.76,255.02,255.63,260753.0,246.8482,247.3996,246.6838,247.2738,260753.0
2021-06-16 14:25:00,255.66,256.42,255.65,256.32,250917.0,247.3029,248.038,247.2932,247.9413,250917.0
2021-06-16 14:30:00,256.31,256.63,256.0,256.11,314526.0,247.9316,248.2411,247.6317,247.7381,314526.0
2021-06-16 14:35:00,256.15,256.29,255.51,255.59,331786.0,247.7768,247.9123,247.1578,247.2351,331786.0
2021-06-16 14:40:00,255.6,255.7,254.61,254.62,418289.0,247.2448,247.3415,246.2872,246.2969,418289.0
2021-06-16 14:45:00,254.61,255.64,254.42,255.24,405193.0,246.2872,247.2835,246.1034,246.8966,405193.0
2021-06-16 14:50:00,255.26,255.85,255.15,255.71,300591.0,246.9159,247.4866,246.8095,247.3512,300591.0
2021-06-16 14:55:00,255.71,256.63,255.51,256.6,271099.0,247.3512,248.2411,247.1578,248.2121,271099.0
2021-06-16 15:00:00,256.6,256.77,256.4,256.66,228010.0,248.2121,248.3766,248.0187,248.2702,228010.0
2021-06-16 15:05:00,256.63,257.18,256.63,257.18,214579.0,248.2411,248.7732,248.2411,248.7732,214579.0
2021-06-16 15:10:00,257.2,257.86,257.19,257.78,305680.0,248.7925,249.4309,248.7828,249.3536,305680.0
2021-06-16 15:15:00,257.77,257.98,257.58,257.74,207890.0,249.3439,249.547,249.1601,249.3149,207890.0
2021-06-16 15:20:00,257.74,258.27,257.61,258.24,280095.0,249.3149,249.8275,249.1891,249.7985,280095.0
2021-06-16 15:25:00,258.25,258.48,257.97,258.06,307152.0,249.8082,250.0307,249.5373,249.6244,307152.0
2021-06-16 15:30:00,258.06,258.3,257.79,257.89,235735.0,249.6244,249.8566,249.3632,249.46,235735.0
2021-06-16 15:35:00,257.87,258.23,257.76,258.22,204541.0,249.4406,249.7888,249.3342,249.7792,204541.0
2021-06-16 15:40:00,258.21,258.48,257.74,257.74,316101.0,249.7695,250.0307,249.3149,249.3149,316101.0
2021-06-16 15:45:00,257.73,257.83,257.56,257.72,251709.0,249.3052,249.4019,249.1407,249.2955,251709.0
2021-06-16 15:50:00,257.7,257.7,257.25,257.32,504604.0,249.2762,249.2762,248.8409,248.9086,504604.0
2021-06-16 15:55:00,257.35,257.51,257.16,257.51,699112.0,248.9376,249.0924,248.7538,249.0924,699112.0
2021-06-17 09:30:00,256.15,257.19,256.01,256.6,686451.0,247.7768,248.7828,247.6414,248.2121,686451.0
2021-06-17 09:35:00,256.7,257.05,256.45,256.91,254830.0,248.3089,248.6474,248.067,248.512,254830.0
2021-06-17 09:40:00,256.94,257.6,256.85,257.18,302639.0,248.541,249.1794,248.454,248.7732,302639.0
2021-06-17 09:45:00,257.2,257.55,257.06,257.5,145016.0,248.7925,249.1311,248.6571,249.0827,145016.0
2021-06-17 09:50:00,257.5,257.85,257.45,257.77,219578.0,249.0827,249.4213,249.0343,249.3439,219578.0
2021-06-17 09:55:00,257.77,257.97,257.55,257.81,188746.0,249.3439,249.5373,249.1311,249.3826,188746.0
2021-06-17 10:00:00,257.82,258.05,257.63,258.04,295350.0,249.3922,249.6147,249.2085,249.6051,295350.0
2021-06-17 10:05:00,258.04,258.13,257.52,257.8,265735.0,249.6051,249.6921,249.1021,249.3729,265735.0
2021-06-17 10:10:00,257.8,258.0,257.57,257.83,157174.0,249.3729,249.5664,249.1504,249.4019,157174.0
2021-06-17 10:15:00,257.84,258.37,257.75,258.32,289021.0,249.4116,249.9243,249.3245,249.8759,289021.0
2021-06-17 10:20:00,258.33,258.41,257.96,258.13,258157.0,249.8856,249.963,249.5277,249.6921,258157.0
2021-06-17 10:25:00,258.13,258.5,258.03,258.4,216730.0,249.6921,250.05,249.5954,249.9533,216730.0
2021-06-17 10:30:00,258.43,258.98,258.43,258.83,267946.0,249.9823,250.5143,249.9823,250.3692,267946.0
2021-06-17 10:35:00,258.84,259.07,258.65,258.96,260638.0,250.3789,250.6014,250.1951,250.495,260638.0
2021-06-17 10:40:00,258.95,259.15,258.83,259.09,158459.0,250.4853,250.6788,250.3692,250.6207,158459.0
2021-06-17 10:45:00,259.09,259.17,258.44,258.71,331937.0,250.6207,250.6981,249.992,250.2532,331937.0
2021-06-17 10:50:00,258.69,258.92,258.45,258.55,140526.0,250.2338,250.4563,250.0017,250.0984,140526.0
2021-06-17 10:55:00,258.6,258.72,258.14,258.27,227781.0,250.1467,250.2628,249.7018,249.8275,227781.0
2021-06-17 11:00:00,258.3,258.54,258.23,258.32,166075.0,249.8566,250.0887,249.7888,249.8759,166075.0
2021-06-17 11:05:00,258.33,258.83,258.32,258.61,171652.0,249.8856,250.3692,249.8759,250.1564,171652.0
2021-06-17 11:10:00,258.62,258.87,258.48,258.87,149157.0,250.1661,250.4079,250.0307,250.4079,149157.0
2021-06-17 11:15:00,258.85,259.5,258.74,259.49,230493.0,250.3886,251.0173,250.2822,251.0077,230493.0
2021-06-17 11:20:00,259.5,259.95,259.42,259.7,355182.0,251.0173,251.4526,250.9399,251.2108,355182.0
2021-06-17 11:25:00,259.69,260.14,259.65,260.03,354319.0,251.2011,251.6364,251.1624,251.53,354319.0
2021-06-17 11:30:00,260.03,260.36,259.89,260.36,436003.0,251.53,251.8492,251.3946,251.8492,436003.0
2021-06-17 11:35:00,260.37,260.48,260.25,260.29,218830.0,251.8589,251.9653,251.7428,251.7815,218830.0
2021-06-17 11:40:00,260.3,260.43,260.12,260.36,202903.0,251.7912,251.9169,251.6171,251.8492,202903.0
2021-06-17 11:45:00,260.36,260.57,260.25,260.55,190173.0,251.8492,252.0524,251.7428,252.033,190173.0
2021-06-17 11:50:00,260.57,260.62,260.27,260.52,162312.0,252.0524,252.1007,251.7622,252.004,162312.0
2021-06-17 11:55:00,260.53,260.58,260.3,260.51,179463.0,252.0137,252.062,251.7912,251.9943,179463.0
2021-06-17 12:00:00,260.52,260.59,260.4,260.57,169527.0,252.004,252.0717,251.8879,252.0524,169527.0
2021-06-17 12:05:00,260.56,260.6,260.11,260.19,242846.0,252.0427,252.0814,251.6074,251.6848,242846.0
2021-06-17 12:10:00,260.2,260.51,260.07,260.5,179567.0,251.6944,251.9943,251.5687,251.9846,179567.0
2021-06-17 12:15:00,260.49,260.5,259.81,259.96,160988.0,251.975,251.9846,251.3172,251.4623,160988.0
2021-06-17 12:20:00,259.97,259.97,259.46,259.57,205354.0,251.472,251.472,250.9786,251.085,205354.0
2021-06-17 12:25:00,259.56,259.86,259.42,259.65,224003.0,251.0754,251.3656,250.9399,251.1624,224003.0
2021-06-17 12:30:00,259.64,259.75,259.36,259.72,162973.0,251.1528,251.2592,250.8819,251.2301,162973.0
2021-06-17 12:35:00,259.71,259.92,259.57,259.92,180914.0,251.2205,251.4236,251.085,251.4236,180914.0
2021-06-17 12:40:00,259.92,260.11,259.89,260.03,158463.0,251.4236,251.6074,251.3946,251.53,158463.0
2021-06-17 12:45:00,260.03,260.14,259.74,259.91,103280.0,251.53,251.6364,251.2495,251.4139,103280.0
2021-06-17 12:50:00,259.92,260.29,259.75,260.21,130913.0,251.4236,251.7815,251.2592,251.7041,130913.0
2021-06-17 12:55:00,260.24,260.38,260.08,260.22,131250.0,251.7331,251.8686,251.5784,251.7138,131250.0
2021-06-17 13:00:00,260.23,260.39,260.19,260.32,119992.0,251.7235,251.8782,251.6848,251.8105,119992.0
2021-06-17 13:05:00,260.34,260.6,260.28,260.52,141577.0,251.8299,252.0814,251.7718,252.004,141577.0
2021-06-17 13:10:00,260.52,260.59,260.27,260.32,126465.0,252.004,252.0717,251.7622,251.8105,126465.0
2021-06-17 13:15:00,260.33,260.5,260.32,260.36,84789.0,251.8202,251.9846,251.8105,251.8492,84789.0
2021-06-17 13:20:00,260.36,260.74,260.35,260.67,198593.0,251.8492,252.2168,251.8395,252.1491,198593.0
2021-06-17 13:25:00,260.69,260.91,260.61,260.9,178147.0,252.1684,252.3812,252.091,252.3716,178147.0
2021-06-17 13:30:00,260.91,261.21,260.87,261.17,231000.0,252.3812,252.6714,252.3425,252.6327,231000.0
2021-06-17 13:35:00,261.15,261.23,260.95,261.23,137876.0,252.6134,252.6908,252.4199,252.6908,137876.0
2021-06-17 13:40:00,261.22,261.43,261.17,261.32,209904.0,252.6811,252.8842,252.6327,252.7778,209904.0
2021-06-17 13:45:00,261.32,261.39,261.24,261.31,114809.0,252.7778,252.8455,252.7005,252.7682,114809.0
2021-06-17 13:50:00,261.3,261.37,260.86,260.88,160704.0,252.7585,252.8262,252.3329,252.3522,160704.0
2021-06-17 13:55:00,260.89,260.96,260.7,260.93,162302.0,252.3619,252.4296,252.1781,252.4006,162302.0
2021-06-17 14:00:00,260.95,261.06,260.64,260.84,194998.0,252.4199,252.5263,252.1201,252.3135,194998.0
2021-06-17 14:05:00,260.82,260.88,260.57,260.69,122050.0,252.2942,252.3522,252.0524,252.1684,122050.0
2021-06-17 14:10:00,260.68,260.94,260.68,260.87,123945.0,252.1588,252.4103,252.1588,252.3425,123945.0
2021-06-17 14:15:00,260.88,261.05,260.82,261.04,129899.0,252.3522,252.5167,252.2942,252.507,129899.0
2021-06-17 14:20:00,261.06,261.35,260.98,261.19,216319.0,252.5263,252.8069,252.449,252.6521,216319.0
2021-06-17 14:25:00,261.18,261.46,261.08,261.42,155932.0,252.6424,252.9133,252.5457,252.8746,155932.0
2021-06-17 14:30:00,261.41,261.44,260.96,260.98,172981.0,252.8649,252.8939,252.4296,252.449,172981.0
2021-06-17 14:35:00,260.98,261.06,260.76,260.87,95769.0,252.449,252.5263,252.2361,252.3425,95769.0
2021-06-17 14:40:00,260.87,261.0,260.79,260.95,113890.0,252.3425,252.4683,252.2652,252.4199,113890.0
2021-06-17 14:45:00,260.94,261.07,260.78,260.9,136818.0,252.4103,252.536,252.2555,252.3716,136818.0
2021-06-17 14:50:00,260.91,261.16,260.83,261.16,137525.0,252.3812,252.6231,252.3039,252.6231,137525.0
2021-06-17 14:55:00,261.16,261.29,261.04,261.1,94070.0,252.6231,252.7488,252.507,252.565,94070.0
2021-06-17 15:00:00,261.12,261.48,260.85,261.35,153725.0,252.5844,252.9326,252.3232,252.8069,153725.0
2021-06-17 15:05:00,261.35,261.41,261.27,261.36,198982.0,252.8069,252.8649,252.7295,252.8165,198982.0
2021-06-17 15:10:00,261.37,261.67,261.28,261.62,256845.0,252.8262,253.1164,252.7391,253.068,256845.0
2021-06-17 15:15:00,261.63,261.74,261.53,261.7,162903.0,253.0777,253.1841,252.981,253.1454,162903.0
2021-06-17 15:20:00,261.71,261.75,261.24,261.25,229662.0,253.1551,253.1938,252.7005,252.7101,229662.0
2021-06-17 15:25:00,261.24,261.48,261.24,261.33,186993.0,252.7005,252.9326,252.7005,252.7875,186993.0
2021-06-17 15:30:00,261.33,261.44,261.17,261.19,216396.0,252.7875,252.8939,252.6327,252.6521,216396.0
2021-06-17 15:35:00,261.19,261.31,260.81,261.19,228422.0,252.6521,252.7682,252.2845,252.6521,228422.0
2021-06-17 15:40:00,261.19,261.6,261.12,261.29,231352.0,252.6521,253.0487,252.5844,252.7488,231352.0
2021-06-17 15:45:00,261.3,261.5,261.11,261.33,282131.0,252.7585,252.952,252.5747,252.7875,282131.0
2021-06-17 15:50:00,261.33,261.56,261.12,261.2,505218.0,252.7875,253.01,252.5844,252.6618,505218.0
2021-06-17 15:55:00,261.19,261.52,260.83,260.91,896270.0,252.6521,252.9713,252.3039,252.3812,896270.0
2021-06-18 09:30:00,259.48,260.78,258.75,260.0,4527728.0,250.998,252.2555,250.2918,251.501,4527728.0
2021-06-18 09:35:00,260.05,260.15,259.45,260.0,333750.0,251.5494,251.6461,250.969,251.501,333750.0
2021-06-18 09:40:00,260.07,260.78,259.76,260.65,294724.0,251.5687,252.2555,251.2688,252.1297,294724.0
2021-06-18 09:45:00,260.65,261.17,260.27,260.31,308203.0,252.1297,252.6327,251.7622,251.8009,308203.0
2021-06-18 09:50:00,260.32,260.45,259.25,259.29,330901.0,251.8105,251.9363,250.7755,250.8142,330901.0
2021-06-18 09:55:00,259.28,260.72,259.26,260.17,323227.0,250.8045,252.1975,250.7852,251.6654,323227.0
2021-06-18 10:00:00,260.18,260.5,260.01,260.16,300906.0,251.6751,251.9846,251.5107,251.6558,300906.0
2021-06-18 10:05:00,260.17,261.26,260.17,261.16,320546.0,251.6654,252.7198,251.6654,252.6231,320546.0
2021-06-18 10:10:00,261.17,261.2,260.43,260.92,232856.0,252.6327,252.6618,251.9169,252.3909,232856.0
2021-06-18 10:15:00,260.92,261.34,260.82,261.06,308515.0,252.3909,252.7972,252.2942,252.5263,308515.0
2021-06-18 10:20:00,261.04,261.57,260.77,261.27,336498.0,252.507,253.0197,252.2458,252.7295,336498.0
2021-06-18 10:25:00,261.28,261.6,260.91,261.45,214530.0,252.7391,253.0487,252.3812,252.9036,214530.0
2021-06-18 10:30:00,261.44,261.49,260.65,261.41,255404.0,252.8939,252.9423,252.1297,252.8649,255404.0
2021-06-18 10:35:00,261.42,262.22,261.41,262.21,383992.0,252.8746,253.6484,252.8649,253.6387,383992.0
2021-06-18 10:40:00,262.2,262.3,261.63,261.82,234678.0,253.6291,253.7258,253.0777,253.2615,234678.0
2021-06-18 10:45:00,261.83,261.83,261.05,261.08,268354.0,253.2712,253.2712,252.5167,252.5457,268354.0
2021-06-18 10:50:00,261.07,261.14,260.55,260.64,204736.0,252.536,252.6037,252.033,252.1201,204736.0
2021-06-18 10:55:00,260.65,261.02,260.52,260.52,227424.0,252.1297,252.4876,252.004,252.004,227424.0
2021-06-18 11:00:00,260.52,260.88,260.28,260.3,189072.0,252.004,252.3522,251.7718,251.7912,189072.0
2021-06-18 11:05:00,260.31,260.59,260.14,260.32,159714.0,251.8009,252.0717,251.6364,251.8105,159714.0
2021-06-18 11:10:00,260.33,260.39,259.61,259.74,348452.0,251.8202,251.8782,251.1237,251.2495,348452.0
2021-06-18 11:15:00,259.74,260.53,259.72,260.35,246056.0,251.2495,252.0137,251.2301,251.8395,246056.0
2021-06-18 11:20:00,260.35,260.35,259.96,259.99,165690.0,251.8395,251.8395,251.4623,251.4913,165690.0
2021-06-18 11:25:00,259.99,260.09,259.59,259.6,264285.0,251.4913,251.588,251.1044,251.1141,264285.0
2021-06-18 11:30:00,259.58,260.15,259.48,260.04,255454.0,251.0947,251.6461,250.998,251.5397,255454.0
2021-06-18 11:35:00,260.03,260.3,259.87,260.12,181148.0,251.53,251.7912,251.3752,251.6171,181148.0
2021-06-18 11:40:00,260.09,260.11,259.7,259.79,197205.0,251.588,251.6074,251.2108,251.2979,197205.0
2021-06-18 11:45:00,259.78,260.09,259.74,259.94,128166.0,251.2882,251.588,251.2495,251.4429,128166.0
2021-06-18 11:50:00,259.94,260.07,259.58,259.61,137244.0,251.4429,251.5687,251.0947,251.1237,137244.0
2021-06-18 11:55:00,259.6,260.0,259.53,259.98,156519.0,251.1141,251.501,251.0463,251.4816,156519.0
2021-06-18 12:00:00,259.99,260.23,259.79,260.23,130905.0,251.4913,251.7235,251.2979,251.7235,130905.0
2021-06-18 12:05:00,260.23,260.51,260.1,260.49,148853.0,251.7235,251.9943,251.5977,251.975,148853.0
2021-06-18 12:10:00,260.5,260.61,260.3,260.5,156075.0,251.9846,252.091,251.7912,251.9846,156075.0
2021-06-18 12:15:00,260.5,260.59,260.39,260.54,151637.0,251.9846,252.0717,251.8782,252.0233,151637.0
2021-06-18 12:20:00,260.55,260.65,260.37,260.5,73110.0,252.033,252.1297,251.8589,251.9846,73110.0
2021-06-18 12:25:00,260.49,260.81,260.47,260.8,92115.0,251.975,252.2845,251.9556,252.2748,92115.0
2021-06-18 12:30:00,260.81,261.08,260.8,261.08,169523.0,252.2845,252.5457,252.2748,252.5457,169523.0
2021-06-18 12:35:00,261.08,261.1,260.88,260.88,117157.0,252.5457,252.565,252.3522,252.3522,117157.0
2021-06-18 12:40:00,260.88,260.99,260.64,260.67,89231.0,252.3522,252.4586,252.1201,252.1491,89231.0
2021-06-18 12:45:00,260.65,260.7,260.39,260.66,159025.0,252.1297,252.1781,251.8782,252.1394,159025.0
2021-06-18 12:50:00,260.66,260.85,260.5,260.73,144780.0,252.1394,252.3232,251.9846,252.2071,144780.0
2021-06-18 12:55:00,260.73,260.91,260.7,260.87,83121.0,252.2071,252.3812,252.1781,252.3425,83121.0
2021-06-18 13:00:00,260.86,260.88,260.64,260.8,149811.0,252.3329,252.3522,252.1201,252.2748,149811.0
2021-06-18 13:05:00,260.76,260.91,260.68,260.83,123018.0,252.2361,252.3812,252.1588,252.3039,123018.0
2021-06-18 13:10:00,260.83,261.12,260.81,260.91,118723.0,252.3039,252.5844,252.2845,252.3812,118723.0
2021-06-18 13:15:00,260.92,260.95,260.73,260.85,105140.0,252.3909,252.4199,252.2071,252.3232,105140.0
2021-06-18 13:20:00,260.86,260.87,260.41,260.49,100047.0,252.3329,252.3425,251.8976,251.975,100047.0
2021-06-18 13:25:00,260.51,260.54,260.23,260.24,74082.0,251.9943,252.0233,251.7235,251.7331,74082.0
2021-06-18 13:30:00,260.23,260.49,260.23,260.46,74734.0,251.7235,251.975,251.7235,251.9459,74734.0
2021-06-18 13:35:00,260.47,260.69,260.46,260.6,91633.0,251.9556,252.1684,251.9459,252.0814,91633.0
2021-06-18 13:40:00,260.61,260.72,260.48,260.5,105701.0,252.091,252.1975,251.9653,251.9846,105701.0
2021-06-18 13:45:00,260.52,260.58,260.23,260.26,103720.0,252.004,252.062,251.7235,251.7525,103720.0
2021-06-18 13:50:00,260.26,260.59,260.15,260.52,98506.0,251.7525,252.0717,251.6461,252.004,98506.0
2021-06-18 13:55:00,260.53,260.7,260.47,260.65,80368.0,252.0137,252.1781,251.9556,252.1297,80368.0
2021-06-18 14:00:00,260.64,261.03,260.37,260.87,191468.0,252.1201,252.4973,251.8589,252.3425,191468.0
2021-06-18 14:05:00,260.86,261.06,260.8,260.87,84820.0,252.3329,252.5263,252.2748,252.3425,84820.0
2021-06-18 14:10:00,260.86,260.93,260.52,260.68,110054.0,252.3329,252.4006,252.004,252.1588,110054.0
2021-06-18 14:15:00,260.68,260.79,260.62,260.62,63976.0,252.1588,252.2652,252.1007,252.1007,63976.0
2021-06-18 14:20:00,260.63,260.87,260.51,260.65,85002.0,252.1104,252.3425,251.9943,252.1297,85002.0
2021-06-18 14:25:00,260.66,260.68,260.43,260.57,76969.0,252.1394,252.1588,251.9169,252.0524,76969.0
2021-06-18 14:30:00,260.58,260.74,260.49,260.51,84791.0,252.062,252.2168,251.975,251.9943,84791.0
2021-06-18 14:35:00,260.51,260.59,260.4,260.54,78536.0,251.9943,252.0717,251.8879,252.0233,78536.0
2021-06-18 14:40:00,260.56,260.59,260.24,260.29,105058.0,252.0427,252.0717,251.7331,251.7815,105058.0
2021-06-18 14:45:00,260.28,260.4,260.26,260.33,82639.0,251.7718,251.8879,251.7525,251.8202,82639.0
2021-06-18 14:50:00,260.33,260.57,260.14,260.19,159715.0,251.8202,252.0524,251.6364,251.6848,159715.0
2021-06-18 14:55:00,260.19,260.38,260.11,260.3,162632.0,251.6848,251.8686,251.6074,251.7912,162632.0
2021-06-18 15:00:00,260.29,260.54,260.11,260.37,171825.0,251.7815,252.0233,251.6074,251.8589,171825.0
2021-06-18 15:05:00,260.39,260.44,260.1,260.3,140441.0,251.8782,251.9266,251.5977,251.7912,140441.0
2021-06-18 15:10:00,260.32,260.58,260.3,260.49,151149.0,251.8105,252.062,251.7912,251.975,151149.0
2021-06-18 15:15:00,260.49,260.77,260.39,260.75,181637.0,251.975,252.2458,251.8782,252.2265,181637.0
2021-06-18 15:20:00,260.75,260.98,260.72,260.91,120728.0,252.2265,252.449,252.1975,252.3812,120728.0
2021-06-18 15:25:00,260.92,260.98,260.78,260.81,174008.0,252.3909,252.449,252.2555,252.2845,174008.0
2021-06-18 15:30:00,260.79,261.01,260.57,260.7,205754.0,252.2652,252.478,252.0524,252.1781,205754.0
2021-06-18 15:35:00,260.68,260.78,260.5,260.75,226099.0,252.1588,252.2555,251.9846,252.2265,226099.0
2021-06-18 15:40:00,260.74,261.08,260.66,261.01,163117.0,252.2168,252.5457,252.1394,252.478,163117.0
2021-06-18 15:45:00,261.01,261.13,260.66,260.71,252949.0,252.478,252.594,252.1394,252.1878,252949.0
2021-06-18 15:50:00,260.7,260.98,259.82,260.37,572458.0,252.1781,252.449,251.3269,251.8589,572458.0
2021-06-18 15:55:00,260.34,260.42,258.85,259.32,1681448.0,251.8299,251.9073,250.3886,250.8432,1681448.0
2021-06-21 09:30:00,259.97,259.99,258.37,258.56,692623.0,251.472,251.4913,249.9243,250.1081,692623.0
2021-06-21 09:35:00,258.54,258.77,257.92,258.3,322359.0,250.0887,250.3112,249.489,249.8566,322359.0
2021-06-21 09:40:00,258.35,259.53,258.24,259.46,368103.0,249.9049,251.0463,249.7985,250.9786,368103.0
2021-06-21 09:45:00,259.48,259.5,258.59,259.15,343851.0,250.998,251.0173,250.1371,250.6788,343851.0
2021-06-21 09:50:00,259.15,259.95,258.94,259.95,289321.0,250.6788,251.4526,250.4756,251.4526,289321.0
2021-06-21 09:55:00,259.97,260.45,259.97,260.29,392625.0,251.472,251.9363,251.472,251.7815,392625.0
2021-06-21 10:00:00,260.3,260.85,260.18,260.73,337381.0,251.7912,252.3232,251.6751,252.2071,337381.0
2021-06-21 10:05:00,260.72,261.34,260.65,261.06,318997.0,252.1975,252.7972,252.1297,252.5263,318997.0
2021-06-21 10:10:00,261.06,261.23,260.53,260.87,283362.0,252.5263,252.6908,252.0137,252.3425,283362.0
2021-06-21 10:15:00,260.88,260.98,260.39,260.41,255242.0,252.3522,252.449,251.8782,251.8976,255242.0
2021-06-21 10:20:00,260.4,260.84,260.32,260.34,218737.0,251.8879,252.3135,251.8105,251.8299,218737.0
2021-06-21 10:25:00,260.34,260.79,260.31,260.71,185441.0,251.8299,252.2652,251.8009,252.1878,185441.0
2021-06-21 10:30:00,260.69,261.32,260.62,261.31,197738.0,252.1684,252.7778,252.1007,252.7682,197738.0
2021-06-21 10:35:00,261.31,261.83,261.15,261.83,327557.0,252.7682,253.2712,252.6134,253.2712,327557.0
2021-06-21 10:40:00,261.85,262.53,261.8,262.53,440902.0,253.2905,253.9483,253.2421,253.9483,440902.0
2021-06-21 10:45:00,262.54,263.0,262.46,262.6,529420.0,253.958,254.4029,253.8806,254.016,529420.0
2021-06-21 10:50:00,262.6,263.07,262.59,262.86,370134.0,254.016,254.4706,254.0063,254.2675,370134.0
2021-06-21 10:55:00,262.84,263.16,262.59,262.77,405861.0,254.2482,254.5577,254.0063,254.1804,405861.0
2021-06-21 11:00:00,262.75,263.19,262.68,263.17,217849.0,254.1611,254.5867,254.0934,254.5674,217849.0
2021-06-21 11:05:00,263.17,263.52,263.08,263.25,315447.0,254.5674,254.9059,254.4803,254.6447,315447.0
2021-06-21 11:10:00,263.27,263.34,262.76,262.79,216274.0,254.6641,254.7318,254.1708,254.1998,216274.0
2021-06-21 11:15:00,262.82,263.0,262.73,262.91,149417.0,254.2288,254.4029,254.1417,254.3159,149417.0
2021-06-21 11:20:00,262.9,263.06,262.69,262.89,191723.0,254.3062,254.461,254.1031,254.2965,191723.0
2021-06-21 11:25:00,262.89,263.16,262.66,262.84,263824.0,254.2965,254.5577,254.074,254.2482,263824.0
2021-06-21 11:30:00,262.85,262.87,262.53,262.61,188013.0,254.2578,254.2772,253.9483,254.0257,188013.0
2021-06-21 11:35:00,262.61,262.75,262.51,262.71,144958.0,254.0257,254.1611,253.9289,254.1224,144958.0
2021-06-21 11:40:00,262.72,263.1,262.64,263.0,158393.0,254.1321,254.4997,254.0547,254.4029,158393.0
2021-06-21 11:45:00,263.01,263.07,262.91,262.98,112580.0,254.4126,254.4706,254.3159,254.3836,112580.0
2021-06-21 11:50:00,262.98,263.0,262.74,262.84,159890.0,254.3836,254.4029,254.1514,254.2482,159890.0
2021-06-21 11:55:00,262.85,263.04,262.75,262.99,146232.0,254.2578,254.4416,254.1611,254.3932,146232.0
2021-06-21 12:00:00,263.0,263.06,262.81,262.86,78368.0,254.4029,254.461,254.2191,254.2675,78368.0
2021-06-21 12:05:00,262.85,262.89,262.59,262.71,141118.0,254.2578,254.2965,254.0063,254.1224,141118.0
2021-06-21 12:10:00,262.68,262.77,262.35,262.37,137351.0,254.0934,254.1804,253.7742,253.7935,137351.0
2021-06-21 12:15:00,262.39,262.53,262.37,262.4,100872.0,253.8129,253.9483,253.7935,253.8225,100872.0
2021-06-21 12:20:00,262.41,262.42,262.04,262.1,115102.0,253.8322,253.8419,253.4743,253.5323,115102.0
2021-06-21 12:25:00,262.09,262.29,262.07,262.19,68169.0,253.5227,253.7161,253.5033,253.6194,68169.0
2021-06-21 12:30:00,262.18,262.34,262.17,262.34,76876.0,253.6097,253.7645,253.6001,253.7645,76876.0
2021-06-21 12:35:00,262.33,262.49,262.21,262.25,147734.0,253.7548,253.9096,253.6387,253.6774,147734.0
2021-06-21 12:40:00,262.26,262.37,262.19,262.22,95061.0,253.6871,253.7935,253.6194,253.6484,95061.0
2021-06-21 12:45:00,262.24,262.37,262.11,262.13,95478.0,253.6678,253.7935,253.542,253.5614,95478.0
2021-06-21 12:50:00,262.11,262.18,261.93,261.96,138087.0,253.542,253.6097,253.3679,253.3969,138087.0
2021-06-21 12:55:00,261.95,262.11,261.88,261.92,96193.0,253.3872,253.542,253.3195,253.3582,96193.0
2021-06-21 13:00:00,261.92,261.94,261.75,261.75,110379.0,253.3582,253.3776,253.1938,253.1938,110379.0
2021-06-21 13:05:00,261.77,261.95,261.68,261.86,146887.0,253.2131,253.3872,253.1261,253.3002,146887.0
2021-06-21 13:10:00,261.86,262.06,261.83,261.89,120446.0,253.3002,253.4936,253.2712,253.3292,120446.0
2021-06-21 13:15:00,261.88,262.07,261.87,262.01,108597.0,253.3195,253.5033,253.3099,253.4453,108597.0
2021-06-21 13:20:00,262.0,262.04,261.9,262.01,70297.0,253.4356,253.4743,253.3389,253.4453,70297.0
2021-06-21 13:25:00,262.01,262.27,261.98,262.14,128402.0,253.4453,253.6968,253.4163,253.571,128402.0
2021-06-21 13:30:00,262.16,262.39,262.12,262.36,123262.0,253.5904,253.8129,253.5517,253.7838,123262.0
2021-06-21 13:35:00,262.34,262.48,262.19,262.44,189440.0,253.7645,253.8999,253.6194,253.8612,189440.0
2021-06-21 13:40:00,262.43,262.78,262.43,262.58,260098.0,253.8516,254.1901,253.8516,253.9966,260098.0
2021-06-21 13:45:00,262.59,262.98,262.49,262.96,150056.0,254.0063,254.3836,253.9096,254.3642,150056.0
2021-06-21 13:50:00,262.95,263.13,262.94,263.13,149762.0,254.3546,254.5287,254.3449,254.5287,149762.0
2021-06-21 13:55:00,263.11,263.12,262.69,262.71,138302.0,254.5093,254.519,254.1031,254.1224,138302.0
2021-06-21 14:00:00,262.7,262.75,262.4,262.46,194977.0,254.1127,254.1611,253.8225,253.8806,194977.0
2021-06-21 14:05:00,262.46,262.66,262.44,262.54,121230.0,253.8806,254.074,253.8612,253.958,121230.0
2021-06-21 14:10:00,262.54,262.56,262.36,262.49,98509.0,253.958,253.9773,253.7838,253.9096,98509.0
2021-06-21 14:15:00,262.49,262.55,262.3,262.3,81014.0,253.9096,253.9676,253.7258,253.7258,81014.0
2021-06-21 14:20:00,262.29,262.41,262.24,262.37,77184.0,253.7161,253.8322,253.6678,253.7935,77184.0
2021-06-21 14:25:00,262.38,262.53,262.3,262.44,76987.0,253.8032,253.9483,253.7258,253.8612,76987.0
2021-06-21 14:30:00,262.44,262.47,262.23,262.29,115833.0,253.8612,253.8902,253.6581,253.7161,115833.0
2021-06-21 14:35:00,262.29,262.39,262.16,262.17,121615.0,253.7161,253.8129,253.5904,253.6001,121615.0
2021-06-21 14:40:00,262.17,262.4,262.17,262.38,90654.0,253.6001,253.8225,253.6001,253.8032,90654.0
2021-06-21 14:45:00,262.37,262.41,262.16,262.2,98861.0,253.7935,253.8322,253.5904,253.6291,98861.0
2021-06-21 14:50:00,262.19,262.42,262.15,262.37,95068.0,253.6194,253.8419,253.5807,253.7935,95068.0
2021-06-21 14:55:00,262.35,262.44,262.2,262.21,118793.0,253.7742,253.8612,253.6291,253.6387,118793.0
2021-06-21 15:00:00,262.19,262.3,262.14,262.18,117691.0,253.6194,253.7258,253.571,253.6097,117691.0
2021-06-21 15:05:00,262.16,262.26,262.08,262.15,131784.0,253.5904,253.6871,253.513,253.5807,131784.0
2021-06-21 15:10:00,262.14,262.14,261.94,261.98,134876.0,253.571,253.571,253.3776,253.4163,134876.0
2021-06-21 15:15:00,261.98,262.11,261.88,262.06,175357.0,253.4163,253.542,253.3195,253.4936,175357.0
2021-06-21 15:20:00,262.07,262.2,262.03,262.1,122685.0,253.5033,253.6291,253.4646,253.5323,122685.0
2021-06-21 15:25:00,262.12,262.14,261.89,262.09,154744.0,253.5517,253.571,253.3292,253.5227,154744.0
2021-06-21 15:30:00,262.08,262.28,262.02,262.14,177164.0,253.513,253.7065,253.455,253.571,177164.0
2021-06-21 15:35:00,262.15,262.3,261.99,262.24,212618.0,253.5807,253.7258,253.4259,253.6678,212618.0
2021-06-21 15:40:00,262.23,262.4,262.18,262.38,258122.0,253.6581,253.8225,253.6097,253.8032,258122.0
2021-06-21 15:45:00,262.4,262.44,262.27,262.3,276359.0,253.8225,253.8612,253.6968,253.7258,276359.0
2021-06-21 15:50:00,262.31,262.87,262.24,262.85,620693.0,253.7355,254.2772,253.6678,254.2578,620693.0
2021-06-21 15:55:00,262.84,262.93,262.56,262.63,960828.0,254.2482,254.3352,253.9773,254.045,960828.0
2021-06-22 09:30:00,262.79,263.48,262.4,263.24,634582.0,254.1998,254.8672,253.8225,254.6351,634582.0
2021-06-22 09:35:00,263.22,264.06,263.22,263.97,536018.0,254.6157,255.4283,254.6157,255.3412,536018.0
2021-06-22 09:40:00,263.96,264.23,263.34,263.39,426023.0,255.3315,255.5927,254.7318,254.7802,426023.0
2021-06-22 09:45:00,263.37,264.23,263.36,263.96,382520.0,254.7608,255.5927,254.7512,255.3315,382520.0
2021-06-22 09:50:00,263.97,264.33,263.68,264.29,298812.0,255.3412,255.6894,255.0607,255.6508,298812.0
2021-06-22 09:55:00,264.3,264.69,264.02,264.08,351721.0,255.6604,256.0377,255.3896,255.4476,351721.0
2021-06-22 10:00:00,264.08,264.5,263.91,264.38,230982.0,255.4476,255.8539,255.2832,255.7378,230982.0
2021-06-22 10:05:00,264.4,264.81,264.25,264.5,273008.0,255.7572,256.1538,255.6121,255.8539,273008.0
2021-06-22 10:10:00,264.5,264.75,264.44,264.74,230961.0,255.8539,256.0957,255.7958,256.086,230961.0
2021-06-22 10:15:00,264.74,264.76,264.05,264.15,254652.0,256.086,256.1054,255.4186,255.5153,254652.0
2021-06-22 10:20:00,264.17,264.6,264.12,264.45,181415.0,255.5347,255.9506,255.4863,255.8055,181415.0
2021-06-22 10:25:00,264.45,264.45,264.12,264.22,232776.0,255.8055,255.8055,255.4863,255.583,232776.0
2021-06-22 10:30:00,264.21,264.62,264.11,264.44,128135.0,255.5734,255.97,255.4766,255.7958,128135.0
2021-06-22 10:35:00,264.45,264.63,264.07,264.1,154409.0,255.8055,255.9796,255.4379,255.467,154409.0
2021-06-22 10:40:00,264.1,264.14,263.6,263.69,185164.0,255.467,255.5057,254.9833,255.0704,185164.0
2021-06-22 10:45:00,263.68,263.75,263.55,263.71,155497.0,255.0607,255.1284,254.9349,255.0897,155497.0
2021-06-22 10:50:00,263.71,263.78,263.54,263.57,131359.0,255.0897,255.1574,254.9253,254.9543,131359.0
2021-06-22 10:55:00,263.57,263.76,263.46,263.69,124751.0,254.9543,255.1381,254.8479,255.0704,124751.0
2021-06-22 11:00:00,263.69,263.88,263.58,263.59,121246.0,255.0704,255.2542,254.964,254.9736,121246.0
2021-06-22 11:05:00,263.61,263.89,263.37,263.85,155173.0,254.993,255.2638,254.7608,255.2251,155173.0
2021-06-22 11:10:00,263.87,264.43,263.84,264.36,166282.0,255.2445,255.7862,255.2155,255.7185,166282.0
2021-06-22 11:15:00,264.34,264.44,264.15,264.28,116085.0,255.6991,255.7958,255.5153,255.6411,116085.0
2021-06-22 11:20:00,264.27,264.5,264.24,264.42,103779.0,255.6314,255.8539,255.6024,255.7765,103779.0
2021-06-22 11:25:00,264.45,264.56,264.42,264.43,91358.0,255.8055,255.9119,255.7765,255.7862,91358.0
2021-06-22 11:30:00,264.43,264.43,264.19,264.21,125572.0,255.7862,255.7862,255.554,255.5734,125572.0
2021-06-22 11:35:00,264.2,264.28,264.08,264.24,111963.0,255.5637,255.6411,255.4476,255.6024,111963.0
2021-06-22 11:40:00,264.24,264.37,264.16,264.24,85078.0,255.6024,255.7281,255.525,255.6024,85078.0
2021-06-22 11:45:00,264.22,264.44,264.16,264.34,85909.0,255.583,255.7958,255.525,255.6991,85909.0
2021-06-22 11:50:00,264.37,264.41,264.23,264.26,98581.0,255.7281,255.7668,255.5927,255.6217,98581.0
2021-06-22 11:55:00,264.29,264.33,264.14,264.26,69500.0,255.6508,255.6894,255.5057,255.6217,69500.0
2021-06-22 12:00:00,264.27,264.39,264.15,264.17,87279.0,255.6314,255.7475,255.5153,255.5347,87279.0
2021-06-22 12:05:00,264.17,264.46,264.17,264.41,94315.0,255.5347,255.8152,255.5347,255.7668,94315.0
2021-06-22 12:10:00,264.39,264.5,264.33,264.47,118994.0,255.7475,255.8539,255.6894,255.8249,118994.0
2021-06-22 12:15:00,264.47,264.66,264.36,264.46,545991.0,255.8249,256.0087,255.7185,255.8152,545991.0
2021-06-22 12:20:00,264.47,264.62,264.45,264.6,111628.0,255.8249,255.97,255.8055,255.9506,111628.0
2021-06-22 12:25:00,264.58,264.76,264.55,264.73,117552.0,255.9313,256.1054,255.9023,256.0764,117552.0
2021-06-22 12:30:00,264.73,264.79,264.64,264.7,89299.0,256.0764,256.1344,255.9893,256.0473,89299.0
2021-06-22 12:35:00,264.69,264.69,264.58,264.66,65065.0,256.0377,256.0377,255.9313,256.0087,65065.0
2021-06-22 12:40:00,264.68,264.71,264.59,264.61,68113.0,256.028,256.057,255.9409,255.9603,68113.0
2021-06-22 12:45:00,264.61,264.75,264.56,264.58,65161.0,255.9603,256.0957,255.9119,255.9313,65161.0
2021-06-22 12:50:00,264.58,264.78,264.57,264.7,101319.0,255.9313,256.1247,255.9216,256.0473,101319.0
2021-06-22 12:55:00,264.7,264.74,264.53,264.57,91313.0,256.0473,256.086,255.8829,255.9216,91313.0
2021-06-22 13:00:00,264.56,264.57,264.37,264.49,82215.0,255.9119,255.9216,255.7281,255.8442,82215.0
2021-06-22 13:05:00,264.48,264.55,264.39,264.44,46105.0,255.8345,255.9023,255.7475,255.7958,46105.0
2021-06-22 13:10:00,264.45,264.57,264.36,264.36,72407.0,255.8055,255.9216,255.7185,255.7185,72407.0
2021-06-22 13:15:00,264.36,264.4,264.24,264.34,107489.0,255.7185,255.7572,255.6024,255.6991,107489.0
2021-06-22 13:20:00,264.33,264.52,264.28,264.51,79014.0,255.6894,255.8732,255.6411,255.8636,79014.0
2021-06-22 13:25:00,264.53,264.68,264.5,264.55,108318.0,255.8829,256.028,255.8539,255.9023,108318.0
2021-06-22 13:30:00,264.55,264.69,264.5,264.69,90858.0,255.9023,256.0377,255.8539,256.0377,90858.0
2021-06-22 13:35:00,264.69,264.76,264.6,264.71,88614.0,256.0377,256.1054,255.9506,256.057,88614.0
2021-06-22 13:40:00,264.71,264.76,264.6,264.62,98675.0,256.057,256.1054,255.9506,255.97,98675.0
2021-06-22 13:45:00,264.63,264.67,264.53,264.54,52538.0,255.9796,256.0183,255.8829,255.8926,52538.0
2021-06-22 13:50:00,264.56,264.68,264.55,264.62,82639.0,255.9119,256.028,255.9023,255.97,82639.0
2021-06-22 13:55:00,264.61,264.64,264.53,264.58,122253.0,255.9603,255.9893,255.8829,255.9313,122253.0
2021-06-22 14:00:00,264.59,264.7,264.47,264.59,133034.0,255.9409,256.0473,255.8249,255.9409,133034.0
2021-06-22 14:05:00,264.58,264.62,264.46,264.56,112421.0,255.9313,255.97,255.8152,255.9119,112421.0
2021-06-22 14:10:00,264.55,264.66,264.51,264.59,116927.0,255.9023,256.0087,255.8636,255.9409,116927.0
2021-06-22 14:15:00,264.59,264.65,264.51,264.62,103639.0,255.9409,255.999,255.8636,255.97,103639.0
2021-06-22 14:20:00,264.61,264.63,264.43,264.52,70637.0,255.9603,255.9796,255.7862,255.8732,70637.0
2021-06-22 14:25:00,264.51,264.61,264.45,264.52,94710.0,255.8636,255.9603,255.8055,255.8732,94710.0
2021-06-22 14:30:00,264.51,264.76,264.48,264.72,122876.0,255.8636,256.1054,255.8345,256.0667,122876.0
2021-06-22 14:35:00,264.7,264.91,264.68,264.91,127361.0,256.0473,256.2505,256.028,256.2505,127361.0
2021-06-22 14:40:00,264.92,264.99,264.87,264.94,140057.0,256.2602,256.3279,256.2118,256.2795,140057.0
2021-06-22 14:45:00,264.93,265.0,264.76,264.82,216202.0,256.2698,256.3375,256.1054,256.1634,216202.0
2021-06-22 14:50:00,264.83,264.96,264.77,264.96,102209.0,256.1731,256.2989,256.1151,256.2989,102209.0
2021-06-22 14:55:00,264.97,265.14,264.93,265.13,189991.0,256.3085,256.473,256.2698,256.4633,189991.0
2021-06-22 15:00:00,265.13,265.27,265.06,265.24,184751.0,256.4633,256.5987,256.3956,256.5697,184751.0
2021-06-22 15:05:00,265.25,265.28,265.17,265.24,183947.0,256.5794,256.6084,256.502,256.5697,183947.0
2021-06-22 15:10:00,265.23,265.54,265.23,265.52,336826.0,256.56,256.8599,256.56,256.8405,336826.0
2021-06-22 15:15:00,265.53,265.64,265.41,265.42,281082.0,256.8502,256.9566,256.7341,256.7438,281082.0
2021-06-22 15:20:00,265.43,265.73,265.43,265.69,182327.0,256.7535,257.0437,256.7535,257.005,182327.0
2021-06-22 15:25:00,265.69,265.79,265.6,265.65,210637.0,257.005,257.1017,256.9179,256.9663,210637.0
2021-06-22 15:30:00,265.65,265.74,265.46,265.63,339248.0,256.9663,257.0534,256.7825,256.9469,339248.0
2021-06-22 15:35:00,265.62,265.64,265.46,265.62,185463.0,256.9373,256.9566,256.7825,256.9373,185463.0
2021-06-22 15:40:00,265.62,265.63,265.28,265.29,236125.0,256.9373,256.9469,256.6084,256.6181,236125.0
2021-06-22 15:45:00,265.28,265.43,265.22,265.34,317768.0,256.6084,256.7535,256.5504,256.6664,317768.0
2021-06-22 15:50:00,265.33,265.59,265.15,265.57,598632.0,256.6568,256.9083,256.4826,256.8889,598632.0
2021-06-22 15:55:00,265.58,265.59,265.11,265.51,600562.0,256.8986,256.9083,256.4439,256.8309,600562.0
2021-06-23 09:30:00,265.5,266.38,265.22,266.38,849222.0,256.8212,257.6724,256.5504,257.6724,849222.0
2021-06-23 09:35:00,266.39,266.83,265.84,265.86,491984.0,257.6821,258.1077,257.1501,257.1694,491984.0
2021-06-23 09:40:00,265.89,266.07,265.58,266.02,261186.0,257.1985,257.3726,256.8986,257.3242,261186.0
2021-06-23 09:45:00,266.01,266.07,265.6,265.91,249961.0,257.3145,257.3726,256.9179,257.2178,249961.0
2021-06-23 09:50:00,265.92,265.96,265.24,265.43,230486.0,257.2275,257.2662,256.5697,256.7535,230486.0
2021-06-23 09:55:00,265.43,266.17,265.42,266.17,232865.0,256.7535,257.4693,256.7438,257.4693,232865.0
2021-06-23 10:00:00,266.16,266.37,265.71,265.83,293059.0,257.4596,257.6628,257.0243,257.1404,293059.0
2021-06-23 10:05:00,265.81,266.01,265.71,265.9,138935.0,257.1211,257.3145,257.0243,257.2081,138935.0
2021-06-23 10:10:00,265.91,265.96,265.55,265.83,201118.0,257.2178,257.2662,256.8696,257.1404,201118.0
2021-06-23 10:15:00,265.83,266.15,265.75,265.9,257484.0,257.1404,257.45,257.063,257.2081,257484.0
2021-06-23 10:20:00,265.91,265.95,265.42,265.57,195851.0,257.2178,257.2565,256.7438,256.8889,195851.0
2021-06-23 10:25:00,265.56,265.61,265.34,265.47,162448.0,256.8792,256.9276,256.6664,256.7922,162448.0
2021-06-23 10:30:00,265.46,265.46,265.06,265.21,208068.0,256.7825,256.7825,256.3956,256.5407,208068.0
2021-06-23 10:35:00,265.22,265.25,264.87,264.94,363493.0,256.5504,256.5794,256.2118,256.2795,363493.0
2021-06-23 10:40:00,264.94,265.21,264.91,265.12,186914.0,256.2795,256.5407,256.2505,256.4536,186914.0
2021-06-23 10:45:00,265.1,265.17,264.85,264.97,184531.0,256.4343,256.502,256.1924,256.3085,184531.0
2021-06-23 10:50:00,264.98,265.09,264.85,264.93,164548.0,256.3182,256.4246,256.1924,256.2698,164548.0
2021-06-23 10:55:00,264.94,264.94,264.63,264.85,168226.0,256.2795,256.2795,255.9796,256.1924,168226.0
2021-06-23 11:00:00,264.88,264.97,264.46,264.57,233733.0,256.2215,256.3085,255.8152,255.9216,233733.0
2021-06-23 11:05:00,264.56,264.82,264.43,264.68,126516.0,255.9119,256.1634,255.7862,256.028,126516.0
2021-06-23 11:10:00,264.71,264.96,264.57,264.94,129805.0,256.057,256.2989,255.9216,256.2795,129805.0
2021-06-23 11:15:00,264.96,265.02,264.87,264.94,107740.0,256.2989,256.3569,256.2118,256.2795,107740.0
2021-06-23 11:20:00,264.93,265.07,264.9,265.02,148166.0,256.2698,256.4053,256.2408,256.3569,148166.0
2021-06-23 11:25:00,265.03,265.24,264.93,265.22,131748.0,256.3666,256.5697,256.2698,256.5504,131748.0
2021-06-23 11:30:00,265.22,265.29,265.08,265.12,122887.0,256.5504,256.6181,256.4149,256.4536,122887.0
2021-06-23 11:35:00,265.15,265.44,265.13,265.38,113532.0,256.4826,256.7632,256.4633,256.7051,113532.0
2021-06-23 11:40:00,265.38,265.63,265.35,265.57,148717.0,256.7051,256.9469,256.6761,256.8889,148717.0
2021-06-23 11:45:00,265.56,265.61,265.5,265.54,102768.0,256.8792,256.9276,256.8212,256.8599,102768.0
2021-06-23 11:50:00,265.54,265.55,265.37,265.48,148457.0,256.8599,256.8696,256.6954,256.8019,148457.0
2021-06-23 11:55:00,265.48,265.5,265.33,265.35,80592.0,256.8019,256.8212,256.6568,256.6761,80592.0
2021-06-23 12:00:00,265.35,265.37,265.14,265.16,102985.0,256.6761,256.6954,256.473,256.4923,102985.0
2021-06-23 12:05:00,265.15,265.35,265.15,265.25,84762.0,256.4826,256.6761,256.4826,256.5794,84762.0
2021-06-23 12:10:00,265.27,265.29,264.98,265.02,83233.0,256.5987,256.6181,256.3182,256.3569,83233.0
2021-06-23 12:15:00,265.02,265.07,264.93,264.94,60005.0,256.3569,256.4053,256.2698,256.2795,60005.0
2021-06-23 12:20:00,264.94,265.12,264.93,264.95,128496.0,256.2795,256.4536,256.2698,256.2892,128496.0
2021-06-23 12:25:00,264.95,265.07,264.93,264.95,88228.0,256.2892,256.4053,256.2698,256.2892,88228.0
2021-06-23 12:30:00,264.93,264.97,264.77,264.78,84425.0,256.2698,256.3085,256.1151,256.1247,84425.0
2021-06-23 12:35:00,264.79,264.8,264.47,264.5,144192.0,256.1344,256.1441,255.8249,255.8539,144192.0
2021-06-23 12:40:00,264.5,264.95,264.43,264.94,158134.0,255.8539,256.2892,255.7862,256.2795,158134.0
2021-06-23 12:45:00,264.94,265.14,264.91,265.14,151322.0,256.2795,256.473,256.2505,256.473,151322.0
2021-06-23 12:50:00,265.14,265.25,265.12,265.13,129436.0,256.473,256.5794,256.4536,256.4633,129436.0
2021-06-23 12:55:00,265.12,265.16,264.9,264.93,92350.0,256.4536,256.4923,256.2408,256.2698,92350.0
2021-06-23 13:00:00,264.93,265.07,264.77,265.02,139386.0,256.2698,256.4053,256.1151,256.3569,139386.0
2021-06-23 13:05:00,265.01,265.03,264.88,264.94,116695.0,256.3472,256.3666,256.2215,256.2795,116695.0
2021-06-23 13:10:00,264.93,265.22,264.92,265.2,172744.0,256.2698,256.5504,256.2602,256.531,172744.0
2021-06-23 13:15:00,265.2,265.52,265.2,265.5,172307.0,256.531,256.8405,256.531,256.8212,172307.0
2021-06-23 13:20:00,265.5,265.61,265.41,265.49,127230.0,256.8212,256.9276,256.7341,256.8115,127230.0
2021-06-23 13:25:00,265.5,265.53,265.4,265.5,56566.0,256.8212,256.8502,256.7245,256.8212,56566.0
2021-06-23 13:30:00,265.49,265.53,265.39,265.41,55360.0,256.8115,256.8502,256.7148,256.7341,55360.0
2021-06-23 13:35:00,265.42,265.43,265.18,265.2,83970.0,256.7438,256.7535,256.5117,256.531,83970.0
2021-06-23 13:40:00,265.19,265.31,265.14,265.16,53141.0,256.5213,256.6374,256.473,256.4923,53141.0
2021-06-23 13:45:00,265.16,265.19,265.03,265.1,78357.0,256.4923,256.5213,256.3666,256.4343,78357.0
2021-06-23 13:50:00,265.09,265.23,265.07,265.18,47363.0,256.4246,256.56,256.4053,256.5117,47363.0
2021-06-23 13:55:00,265.19,265.3,265.17,265.28,65554.0,256.5213,256.6277,256.502,256.6084,65554.0
2021-06-23 14:00:00,265.26,265.31,264.88,265.12,103479.0,256.589,256.6374,256.2215,256.4536,103479.0
2021-06-23 14:05:00,265.11,265.22,265.11,265.13,74329.0,256.4439,256.5504,256.4439,256.4633,74329.0
2021-06-23 14:10:00,265.12,265.16,265.02,265.11,83430.0,256.4536,256.4923,256.3569,256.4439,83430.0
2021-06-23 14:15:00,265.1,265.1,264.85,264.99,92342.0,256.4343,256.4343,256.1924,256.3279,92342.0
2021-06-23 14:20:00,264.99,265.03,264.87,264.9,84816.0,256.3279,256.3666,256.2118,256.2408,84816.0
2021-06-23 14:25:00,264.9,265.05,264.88,264.93,102912.0,256.2408,256.3859,256.2215,256.2698,102912.0
2021-06-23 14:30:00,264.93,265.14,264.83,265.14,118291.0,256.2698,256.473,256.1731,256.473,118291.0
2021-06-23 14:35:00,265.13,265.37,265.13,265.34,107313.0,256.4633,256.6954,256.4633,256.6664,107313.0
2021-06-23 14:40:00,265.33,265.35,265.17,265.26,75487.0,256.6568,256.6761,256.502,256.589,75487.0
2021-06-23 14:45:00,265.26,265.36,265.21,265.28,72799.0,256.589,256.6858,256.5407,256.6084,72799.0
2021-06-23 14:50:00,265.28,265.36,265.2,265.29,76065.0,256.6084,256.6858,256.531,256.6181,76065.0
2021-06-23 14:55:00,265.29,265.33,265.14,265.25,139903.0,256.6181,256.6568,256.473,256.5794,139903.0
2021-06-23 15:00:00,265.25,265.32,265.11,265.15,63441.0,256.5794,256.6471,256.4439,256.4826,63441.0
2021-06-23 15:05:00,265.13,265.16,265.01,265.12,107200.0,256.4633,256.4923,256.3472,256.4536,107200.0
2021-06-23 15:10:00,265.11,265.35,265.11,265.33,107947.0,256.4439,256.6761,256.4439,256.6568,107947.0
2021-06-23 15:15:00,265.33,265.41,265.23,265.39,128162.0,256.6568,256.7341,256.56,256.7148,128162.0
2021-06-23 15:20:00,265.39,265.43,265.32,265.38,83177.0,256.7148,256.7535,256.6471,256.7051,83177.0
2021-06-23 15:25:00,265.38,265.61,265.34,265.57,188207.0,256.7051,256.9276,256.6664,256.8889,188207.0
2021-06-23 15:30:00,265.56,265.62,265.43,265.5,126130.0,256.8792,256.9373,256.7535,256.8212,126130.0
2021-06-23 15:35:00,265.51,265.55,265.34,265.51,154356.0,256.8309,256.8696,256.6664,256.8309,154356.0
2021-06-23 15:40:00,265.51,265.53,265.38,265.5,132919.0,256.8309,256.8502,256.7051,256.8212,132919.0
2021-06-23 15:45:00,265.5,265.62,265.28,265.33,218877.0,256.8212,256.9373,256.6084,256.6568,218877.0
2021-06-23 15:50:00,265.32,265.42,265.14,265.29,311780.0,256.6471,256.7438,256.473,256.6181,311780.0
2021-06-23 15:55:00,265.28,265.31,265.09,265.27,529591.0,256.6084,256.6374,256.4246,256.5987,529591.0
2021-06-24 09:30:00,265.96,266.7,265.47,266.42,712275.0,257.2662,257.982,256.7922,257.7111,712275.0
2021-06-24 09:35:00,266.42,267.23,266.38,266.98,389957.0,257.7111,258.4946,257.6724,258.2528,389957.0
2021-06-24 09:40:00,266.99,267.44,266.99,267.26,316893.0,258.2625,258.6978,258.2625,258.5237,316893.0
2021-06-24 09:45:00,267.26,267.35,266.64,266.69,251250.0,258.5237,258.6107,257.9239,257.9723,251250.0
2021-06-24 09:50:00,266.7,266.92,266.4,266.51,201098.0,257.982,258.1948,257.6918,257.7982,201098.0
2021-06-24 09:55:00,266.5,266.81,266.27,266.81,218507.0,257.7885,258.0884,257.566,258.0884,218507.0
2021-06-24 10:00:00,266.79,266.95,266.4,266.8,259075.0,258.069,258.2238,257.6918,258.0787,259075.0
2021-06-24 10:05:00,266.8,267.0,266.51,266.93,324207.0,258.0787,258.2722,257.7982,258.2045,324207.0
2021-06-24 10:10:00,266.92,266.98,266.7,266.82,134778.0,258.1948,258.2528,257.982,258.0981,134778.0
2021-06-24 10:15:00,266.83,267.32,266.81,267.1,275291.0,258.1077,258.5817,258.0884,258.3689,275291.0
2021-06-24 10:20:00,267.11,267.28,267.04,267.06,151338.0,258.3786,258.543,258.3109,258.3302,151338.0
2021-06-24 10:25:00,267.06,267.34,267.06,267.34,120072.0,258.3302,258.6011,258.3302,258.6011,120072.0
2021-06-24 10:30:00,267.33,267.4,267.13,267.24,161807.0,258.5914,258.6591,258.3979,258.5043,161807.0
2021-06-24 10:35:00,267.24,267.47,267.22,267.46,147743.0,258.5043,258.7268,258.485,258.7171,147743.0
2021-06-24 10:40:00,267.45,267.55,267.28,267.28,194361.0,258.7075,258.8042,258.543,258.543,194361.0
2021-06-24 10:45:00,267.29,267.29,266.74,266.77,204954.0,258.5527,258.5527,258.0207,258.0497,204954.0
2021-06-24 10:50:00,266.78,266.82,266.53,266.75,259901.0,258.0594,258.0981,257.8175,258.0303,259901.0
2021-06-24 10:55:00,266.77,267.18,266.73,266.84,296307.0,258.0497,258.4463,258.011,258.1174,296307.0
2021-06-24 11:00:00,266.85,266.96,266.74,266.8,147703.0,258.1271,258.2335,258.0207,258.0787,147703.0
2021-06-24 11:05:00,266.79,266.86,266.7,266.82,135102.0,258.069,258.1367,257.982,258.0981,135102.0
2021-06-24 11:10:00,266.82,267.05,266.79,267.03,138856.0,258.0981,258.3205,258.069,258.3012,138856.0
2021-06-24 11:15:00,267.04,267.32,267.02,267.31,179392.0,258.3109,258.5817,258.2915,258.572,179392.0
2021-06-24 11:20:00,267.31,267.34,266.95,267.2,136724.0,258.572,258.6011,258.2238,258.4656,136724.0
2021-06-24 11:25:00,267.18,267.27,267.15,267.21,108715.0,258.4463,258.5333,258.4173,258.4753,108715.0
2021-06-24 11:30:00,267.23,267.28,267.05,267.11,103732.0,258.4946,258.543,258.3205,258.3786,103732.0
2021-06-24 11:35:00,267.12,267.22,266.83,266.89,147051.0,258.3882,258.485,258.1077,258.1658,147051.0
2021-06-24 11:40:00,266.88,266.99,266.81,266.93,115061.0,258.1561,258.2625,258.0884,258.2045,115061.0
2021-06-24 11:45:00,266.93,267.18,266.86,267.16,137127.0,258.2045,258.4463,258.1367,258.4269,137127.0
2021-06-24 11:50:00,267.18,267.19,267.02,267.05,78328.0,258.4463,258.456,258.2915,258.3205,78328.0
2021-06-24 11:55:00,267.03,267.19,266.99,267.15,82542.0,258.3012,258.456,258.2625,258.4173,82542.0
2021-06-24 12:00:00,267.14,267.31,267.11,267.3,86424.0,258.4076,258.572,258.3786,258.5624,86424.0
2021-06-24 12:05:00,267.3,267.58,267.29,267.57,115081.0,258.5624,258.8332,258.5527,258.8235,115081.0
2021-06-24 12:10:00,267.57,267.85,267.57,267.82,263334.0,258.8235,259.0944,258.8235,259.0654,263334.0
2021-06-24 12:15:00,267.82,267.83,267.6,267.63,119268.0,259.0654,259.075,258.8526,258.8816,119268.0
2021-06-24 12:20:00,267.62,267.81,267.61,267.61,84865.0,258.8719,259.0557,258.8622,258.8622,84865.0
2021-06-24 12:25:00,267.6,267.61,267.43,267.45,110667.0,258.8526,258.8622,258.6881,258.7075,110667.0
2021-06-24 12:30:00,267.44,267.49,267.27,267.32,108184.0,258.6978,258.7461,258.5333,258.5817,108184.0
2021-06-24 12:35:00,267.32,267.4,267.26,267.35,132638.0,258.5817,258.6591,258.5237,258.6107,132638.0
2021-06-24 12:40:00,267.34,267.4,267.23,267.25,86643.0,258.6011,258.6591,258.4946,258.514,86643.0
2021-06-24 12:45:00,267.25,267.32,266.8,266.82,148805.0,258.514,258.5817,258.0787,258.0981,148805.0
2021-06-24 12:50:00,266.82,266.82,266.51,266.62,201333.0,258.0981,258.0981,257.7982,257.9046,201333.0
2021-06-24 12:55:00,266.61,266.62,266.35,266.43,182976.0,257.8949,257.9046,257.6434,257.7208,182976.0
2021-06-24 13:00:00,266.44,266.76,266.38,266.75,163748.0,257.7305,258.04,257.6724,258.0303,163748.0
2021-06-24 13:05:00,266.75,266.76,266.58,266.64,86017.0,258.0303,258.04,257.8659,257.9239,86017.0
2021-06-24 13:10:00,266.61,266.75,266.51,266.75,92401.0,257.8949,258.0303,257.7982,258.0303,92401.0
2021-06-24 13:15:00,266.73,266.77,266.37,266.4,117106.0,258.011,258.0497,257.6628,257.6918,117106.0
2021-06-24 13:20:00,266.41,266.5,266.2,266.49,123009.0,257.7015,257.7885,257.4983,257.7788,123009.0
2021-06-24 13:25:00,266.46,266.64,266.43,266.58,107983.0,257.7498,257.9239,257.7208,257.8659,107983.0
2021-06-24 13:30:00,266.58,266.58,266.36,266.47,90038.0,257.8659,257.8659,257.6531,257.7595,90038.0
2021-06-24 13:35:00,266.47,266.51,266.31,266.39,149185.0,257.7595,257.7982,257.6047,257.6821,149185.0
2021-06-24 13:40:00,266.38,266.52,266.22,266.28,112456.0,257.6724,257.8079,257.5177,257.5757,112456.0
2021-06-24 13:45:00,266.29,266.38,266.22,266.32,132656.0,257.5854,257.6724,257.5177,257.6144,132656.0
2021-06-24 13:50:00,266.33,266.54,266.2,266.54,150528.0,257.6241,257.8272,257.4983,257.8272,150528.0
2021-06-24 13:55:00,266.53,266.53,266.39,266.42,114213.0,257.8175,257.8175,257.6821,257.7111,114213.0
2021-06-24 14:00:00,266.43,266.47,266.35,266.41,67119.0,257.7208,257.7595,257.6434,257.7015,67119.0
2021-06-24 14:05:00,266.42,266.48,266.36,266.43,63450.0,257.7111,257.7692,257.6531,257.7208,63450.0
2021-06-24 14:10:00,266.43,266.56,266.34,266.39,93698.0,257.7208,257.8465,257.6337,257.6821,93698.0
2021-06-24 14:15:00,266.37,266.38,266.24,266.35,94794.0,257.6628,257.6724,257.537,257.6434,94794.0
2021-06-24 14:20:00,266.34,266.49,266.29,266.43,76481.0,257.6337,257.7788,257.5854,257.7208,76481.0
2021-06-24 14:25:00,266.42,266.47,266.39,266.41,56048.0,257.7111,257.7595,257.6821,257.7015,56048.0
2021-06-24 14:30:00,266.41,266.53,266.32,266.5,104036.0,257.7015,257.8175,257.6144,257.7885,104036.0
2021-06-24 14:35:00,266.51,266.54,266.46,266.51,73554.0,257.7982,257.8272,257.7498,257.7982,73554.0
2021-06-24 14:40:00,266.51,266.61,266.48,266.58,58523.0,257.7982,257.8949,257.7692,257.8659,58523.0
2021-06-24 14:45:00,266.58,266.59,266.37,266.43,84959.0,257.8659,257.8756,257.6628,257.7208,84959.0
2021-06-24 14:50:00,266.44,266.46,266.33,266.43,88079.0,257.7305,257.7498,257.6241,257.7208,88079.0
2021-06-24 14:55:00,266.42,266.48,266.4,266.46,63372.0,257.7111,257.7692,257.6918,257.7498,63372.0
2021-06-24 15:00:00,266.45,266.5,266.34,266.37,93357.0,257.7401,257.7885,257.6337,257.6628,93357.0
2021-06-24 15:05:00,266.35,266.5,266.35,266.42,69177.0,257.6434,257.7885,257.6434,257.7111,69177.0
2021-06-24 15:10:00,266.42,266.58,266.41,266.53,91456.0,257.7111,257.8659,257.7015,257.8175,91456.0
2021-06-24 15:15:00,266.53,266.54,266.28,266.33,92140.0,257.8175,257.8272,257.5757,257.6241,92140.0
2021-06-24 15:20:00,266.32,266.42,266.2,266.27,110112.0,257.6144,257.7111,257.4983,257.566,110112.0
2021-06-24 15:25:00,266.28,266.3,266.15,266.24,80683.0,257.5757,257.595,257.45,257.537,80683.0
2021-06-24 15:30:00,266.24,266.26,266.09,266.15,113172.0,257.537,257.5564,257.3919,257.45,113172.0
2021-06-24 15:35:00,266.15,266.19,266.08,266.14,157552.0,257.45,257.4886,257.3822,257.4403,157552.0
2021-06-24 15:40:00,266.14,266.68,266.11,266.68,334452.0,257.4403,257.9626,257.4113,257.9626,334452.0
2021-06-24 15:45:00,266.68,266.69,266.41,266.51,256296.0,257.9626,257.9723,257.7015,257.7982,256296.0
2021-06-24 15:50:00,266.47,266.98,266.46,266.95,387342.0,257.7595,258.2528,257.7498,258.2238,387342.0
2021-06-24 15:55:00,266.96,266.96,266.61,266.64,556874.0,258.2335,258.2335,257.8949,257.9239,556874.0
2021-06-25 09:30:00,266.3,267.25,266.11,266.57,787309.0,257.595,258.514,257.4113,257.8562,787309.0
2021-06-25 09:35:00,266.59,266.7,265.76,266.15,263458.0,257.8756,257.982,257.0727,257.45,263458.0
2021-06-25 09:40:00,266.16,266.51,266.14,266.4,188780.0,257.4596,257.7982,257.4403,257.6918,188780.0
2021-06-25 09:45:00,266.42,266.57,265.91,265.91,209803.0,257.7111,257.8562,257.2178,257.2178,209803.0
2021-06-25 09:50:00,265.93,266.11,265.6,266.07,217559.0,257.2371,257.4113,256.9179,257.3726,217559.0
2021-06-25 09:55:00,266.07,266.11,265.68,265.79,229632.0,257.3726,257.4113,256.9953,257.1017,229632.0
2021-06-25 10:00:00,265.77,265.92,265.51,265.85,147342.0,257.0824,257.2275,256.8309,257.1598,147342.0
2021-06-25 10:05:00,265.86,265.99,265.46,265.51,178280.0,257.1694,257.2952,256.7825,256.8309,178280.0
2021-06-25 10:10:00,265.53,265.63,264.91,265.37,264175.0,256.8502,256.9469,256.2505,256.6954,264175.0
2021-06-25 10:15:00,265.37,265.57,265.33,265.49,118901.0,256.6954,256.8889,256.6568,256.8115,118901.0
2021-06-25 10:20:00,265.49,265.68,265.4,265.58,123953.0,256.8115,256.9953,256.7245,256.8986,123953.0
2021-06-25 10:25:00,265.55,265.9,265.51,265.87,145662.0,256.8696,257.2081,256.8309,257.1791,145662.0
2021-06-25 10:30:00,265.87,266.12,265.81,265.96,107990.0,257.1791,257.4209,257.1211,257.2662,107990.0
2021-06-25 10:35:00,265.96,266.01,265.64,265.65,95185.0,257.2662,257.3145,256.9566,256.9663,95185.0
2021-06-25 10:40:00,265.63,266.0,265.63,265.79,105636.0,256.9469,257.3049,256.9469,257.1017,105636.0
2021-06-25 10:45:00,265.79,265.85,265.6,265.66,80534.0,257.1017,257.1598,256.9179,256.976,80534.0
2021-06-25 10:50:00,265.64,265.75,265.51,265.52,102163.0,256.9566,257.063,256.8309,256.8405,102163.0
2021-06-25 10:55:00,265.54,265.77,265.49,265.73,104589.0,256.8599,257.0824,256.8115,257.0437,104589.0
2021-06-25 11:00:00,265.73,265.79,265.54,265.6,101174.0,257.0437,257.1017,256.8599,256.9179,101174.0
2021-06-25 11:05:00,265.59,265.8,265.51,265.8,72096.0,256.9083,257.1114,256.8309,257.1114,72096.0
2021-06-25 11:10:00,265.8,266.01,265.72,265.98,73218.0,257.1114,257.3145,257.034,257.2855,73218.0
2021-06-25 11:15:00,265.98,266.0,265.77,265.85,67767.0,257.2855,257.3049,257.0824,257.1598,67767.0
2021-06-25 11:20:00,265.86,266.06,265.83,265.9,66820.0,257.1694,257.3629,257.1404,257.2081,66820.0
2021-06-25 11:25:00,265.89,266.03,265.85,265.99,62032.0,257.1985,257.3339,257.1598,257.2952,62032.0
2021-06-25 11:30:00,266.01,266.26,265.94,266.16,132355.0,257.3145,257.5564,257.2468,257.4596,132355.0
2021-06-25 11:35:00,266.16,266.17,265.95,266.01,58608.0,257.4596,257.4693,257.2565,257.3145,58608.0
2021-06-25 11:40:00,266.02,266.15,265.97,266.0,58540.0,257.3242,257.45,257.2758,257.3049,58540.0
2021-06-25 11:45:00,266.0,266.03,265.89,265.95,52597.0,257.3049,257.3339,257.1985,257.2565,52597.0
2021-06-25 11:50:00,265.94,265.99,265.86,265.9,40692.0,257.2468,257.2952,257.1694,257.2081,40692.0
2021-06-25 11:55:00,265.9,265.97,265.82,265.84,58341.0,257.2081,257.2758,257.1307,257.1501,58341.0
2021-06-25 12:00:00,265.83,265.83,265.6,265.61,73065.0,257.1404,257.1404,256.9179,256.9276,73065.0
2021-06-25 12:05:00,265.62,265.73,265.59,265.6,51709.0,256.9373,257.0437,256.9083,256.9179,51709.0
2021-06-25 12:10:00,265.61,265.69,265.56,265.63,56953.0,256.9276,257.005,256.8792,256.9469,56953.0
2021-06-25 12:15:00,265.62,265.66,265.5,265.5,66600.0,256.9373,256.976,256.8212,256.8212,66600.0
2021-06-25 12:20:00,265.51,265.53,265.33,265.36,87310.0,256.8309,256.8502,256.6568,256.6858,87310.0
2021-06-25 12:25:00,265.37,265.39,265.15,265.34,118389.0,256.6954,256.7148,256.4826,256.6664,118389.0
2021-06-25 12:30:00,265.35,265.35,265.16,265.19,107205.0,256.6761,256.6761,256.4923,256.5213,107205.0
2021-06-25 12:35:00,265.2,265.29,265.15,265.16,109549.0,256.531,256.6181,256.4826,256.4923,109549.0
2021-06-25 12:40:00,265.16,265.25,265.13,265.25,52211.0,256.4923,256.5794,256.4633,256.5794,52211.0
2021-06-25 12:45:00,265.26,265.28,265.11,265.12,96105.0,256.589,256.6084,256.4439,256.4536,96105.0
2021-06-25 12:50:00,265.13,265.22,265.07,265.2,71063.0,256.4633,256.5504,256.4053,256.531,71063.0
2021-06-25 12:55:00,265.2,265.29,265.09,265.13,74422.0,256.531,256.6181,256.4246,256.4633,74422.0
2021-06-25 13:00:00,265.12,265.2,265.07,265.08,81917.0,256.4536,256.531,256.4053,256.4149,81917.0
2021-06-25 13:05:00,265.08,265.1,264.94,265.03,128034.0,256.4149,256.4343,256.2795,256.3666,128034.0
2021-06-25 13:10:00,265.04,265.07,264.9,264.94,121176.0,256.3762,256.4053,256.2408,256.2795,121176.0
2021-06-25 13:15:00,264.93,265.1,264.89,265.03,100404.0,256.2698,256.4343,256.2311,256.3666,100404.0
2021-06-25 13:20:00,265.03,265.11,265.0,265.03,61371.0,256.3666,256.4439,256.3375,256.3666,61371.0
2021-06-25 13:25:00,265.02,265.09,264.99,265.0,71782.0,256.3569,256.4246,256.3279,256.3375,71782.0
2021-06-25 13:30:00,265.0,265.01,264.84,264.86,92032.0,256.3375,256.3472,256.1828,256.2021,92032.0
2021-06-25 13:35:00,264.85,264.89,264.76,264.8,92623.0,256.1924,256.2311,256.1054,256.1441,92623.0
2021-06-25 13:40:00,264.8,265.01,264.78,264.98,99478.0,256.1441,256.3472,256.1247,256.3182,99478.0
2021-06-25 13:45:00,264.99,265.31,264.98,265.28,156452.0,256.3279,256.6374,256.3182,256.6084,156452.0
2021-06-25 13:50:00,265.27,265.33,265.18,265.32,72303.0,256.5987,256.6568,256.5117,256.6471,72303.0
2021-06-25 13:55:00,265.31,265.38,265.28,265.31,45145.0,256.6374,256.7051,256.6084,256.6374,45145.0
2021-06-25 14:00:00,265.32,265.35,265.16,265.2,161010.0,256.6471,256.6761,256.4923,256.531,161010.0
2021-06-25 14:05:00,265.2,265.41,265.2,265.39,66307.0,256.531,256.7341,256.531,256.7148,66307.0
2021-06-25 14:10:00,265.38,265.48,265.33,265.34,90437.0,256.7051,256.8019,256.6568,256.6664,90437.0
2021-06-25 14:15:00,265.35,265.63,265.35,265.63,88186.0,256.6761,256.9469,256.6761,256.9469,88186.0
2021-06-25 14:20:00,265.63,265.71,265.51,265.55,83404.0,256.9469,257.0243,256.8309,256.8696,83404.0
2021-06-25 14:25:00,265.55,265.61,265.53,265.56,66261.0,256.8696,256.9276,256.8502,256.8792,66261.0
2021-06-25 14:30:00,265.56,265.63,265.52,265.61,45270.0,256.8792,256.9469,256.8405,256.9276,45270.0
2021-06-25 14:35:00,265.62,265.83,265.61,265.79,75949.0,256.9373,257.1404,256.9276,257.1017,75949.0
2021-06-25 14:40:00,265.79,265.9,265.75,265.86,65085.0,257.1017,257.2081,257.063,257.1694,65085.0
2021-06-25 14:45:00,265.86,265.88,265.76,265.76,64418.0,257.1694,257.1888,257.0727,257.0727,64418.0
2021-06-25 14:50:00,265.76,265.87,265.75,265.86,87473.0,257.0727,257.1791,257.063,257.1694,87473.0
2021-06-25 14:55:00,265.86,265.94,265.76,265.82,107559.0,257.1694,257.2468,257.0727,257.1307,107559.0
2021-06-25 15:00:00,265.83,265.94,265.77,265.84,105599.0,257.1404,257.2468,257.0824,257.1501,105599.0
2021-06-25 15:05:00,265.84,265.9,265.79,265.86,74188.0,257.1501,257.2081,257.1017,257.1694,74188.0
2021-06-25 15:10:00,265.87,265.89,265.71,265.73,71023.0,257.1791,257.1985,257.0243,257.0437,71023.0
2021-06-25 15:15:00,265.73,265.9,265.65,265.65,82363.0,257.0437,257.2081,256.9663,256.9663,82363.0
2021-06-25 15:20:00,265.66,265.88,265.57,265.87,119215.0,256.976,257.1888,256.8889,257.1791,119215.0
2021-06-25 15:25:00,265.85,265.86,265.63,265.64,69045.0,257.1598,257.1694,256.9469,256.9566,69045.0
2021-06-25 15:30:00,265.64,265.73,265.55,265.56,118767.0,256.9566,257.0437,256.8696,256.8792,118767.0
2021-06-25 15:35:00,265.56,265.74,265.54,265.66,138533.0,256.8792,257.0534,256.8599,256.976,138533.0
2021-06-25 15:40:00,265.67,265.78,265.45,265.45,154869.0,256.9856,257.092,256.7728,256.7728,154869.0
2021-06-25 15:45:00,265.44,265.59,265.3,265.36,183475.0,256.7632,256.9083,256.6277,256.6858,183475.0
2021-06-25 15:50:00,265.35,266.3,264.9,265.4,891372.0,256.6761,257.595,256.2408,256.7245,891372.0
2021-06-25 15:55:00,265.38,265.56,264.9,265.03,1228352.0,256.7051,256.8792,256.2408,256.3666,1228352.0
2021-06-28 09:30:00,266.12,267.45,265.91,267.36,824144.0,257.4209,258.7075,257.2178,258.6204,824144.0
2021-06-28 09:35:00,267.38,268.02,267.35,267.94,372409.0,258.6397,259.2588,258.6107,259.1814,372409.0
2021-06-28 09:40:00,267.96,268.34,267.76,268.26,383358.0,259.2008,259.5684,259.0073,259.491,383358.0
2021-06-28 09:45:00,268.27,268.41,268.06,268.41,251046.0,259.5007,259.6361,259.2975,259.6361,251046.0
2021-06-28 09:50:00,268.41,268.47,267.6,267.77,238985.0,259.6361,259.6941,258.8526,259.017,238985.0
2021-06-28 09:55:00,267.77,267.88,267.57,267.75,170086.0,259.017,259.1234,258.8235,258.9976,170086.0
2021-06-28 10:00:00,267.79,268.1,267.73,267.79,219658.0,259.0363,259.3362,258.9783,259.0363,219658.0
2021-06-28 10:05:00,267.84,268.2,267.77,268.07,125619.0,259.0847,259.4329,259.017,259.3072,125619.0
2021-06-28 10:10:00,268.1,268.37,268.02,268.09,176556.0,259.3362,259.5974,259.2588,259.3265,176556.0
2021-06-28 10:15:00,268.09,268.39,268.06,268.18,149363.0,259.3265,259.6167,259.2975,259.4136,149363.0
2021-06-28 10:20:00,268.18,268.22,267.86,267.94,116526.0,259.4136,259.4523,259.1041,259.1814,116526.0
2021-06-28 10:25:00,267.95,268.0,267.82,267.93,92440.0,259.1911,259.2395,259.0654,259.1718,92440.0
2021-06-28 10:30:00,267.94,268.16,267.8,268.15,127790.0,259.1814,259.3942,259.046,259.3846,127790.0
2021-06-28 10:35:00,268.13,268.23,267.93,268.17,132910.0,259.3652,259.462,259.1718,259.4039,132910.0
2021-06-28 10:40:00,268.18,268.26,267.73,267.84,129131.0,259.4136,259.491,258.9783,259.0847,129131.0
2021-06-28 10:45:00,267.81,267.94,267.72,267.76,135636.0,259.0557,259.1814,258.9686,259.0073,135636.0
2021-06-28 10:50:00,267.77,267.97,267.65,267.81,112426.0,259.017,259.2105,258.9009,259.0557,112426.0
2021-06-28 10:55:00,267.81,267.82,267.44,267.55,136034.0,259.0557,259.0654,258.6978,258.8042,136034.0
2021-06-28 11:00:00,267.57,267.82,267.44,267.57,122002.0,258.8235,259.0654,258.6978,258.8235,122002.0
2021-06-28 11:05:00,267.57,267.89,267.56,267.8,138293.0,258.8235,259.1331,258.8139,259.046,138293.0
2021-06-28 11:10:00,267.79,267.87,267.66,267.76,135897.0,259.0363,259.1137,258.9106,259.0073,135897.0
2021-06-28 11:15:00,267.76,267.89,267.65,267.85,99498.0,259.0073,259.1331,258.9009,259.0944,99498.0
2021-06-28 11:20:00,267.85,267.98,267.81,267.96,85429.0,259.0944,259.2201,259.0557,259.2008,85429.0
2021-06-28 11:25:00,267.96,268.17,267.82,268.02,139920.0,259.2008,259.4039,259.0654,259.2588,139920.0
2021-06-28 11:30:00,268.01,268.11,267.92,268.1,88686.0,259.2492,259.3459,259.1621,259.3362,88686.0
2021-06-28 11:35:00,268.13,268.29,268.04,268.28,107199.0,259.3652,259.52,259.2782,259.5103,107199.0
2021-06-28 11:40:00,268.28,268.48,268.26,268.42,157996.0,259.5103,259.7038,259.491,259.6457,157996.0
2021-06-28 11:45:00,268.41,268.55,268.34,268.34,144963.0,259.6361,259.7715,259.5684,259.5684,144963.0
2021-06-28 11:50:00,268.34,268.48,268.32,268.37,79905.0,259.5684,259.7038,259.549,259.5974,79905.0
2021-06-28 11:55:00,268.37,268.52,268.27,268.3,101808.0,259.5974,259.7425,259.5007,259.5297,101808.0
2021-06-28 12:00:00,268.3,268.45,268.2,268.31,117934.0,259.5297,259.6748,259.4329,259.5393,117934.0
2021-06-28 12:05:00,268.32,268.52,268.26,268.41,151621.0,259.549,259.7425,259.491,259.6361,151621.0
2021-06-28 12:10:00,268.4,268.47,268.31,268.32,99602.0,259.6264,259.6941,259.5393,259.549,99602.0
2021-06-28 12:15:00,268.31,268.37,268.21,268.32,80170.0,259.5393,259.5974,259.4426,259.549,80170.0
2021-06-28 12:20:00,268.34,268.49,268.3,268.4,76043.0,259.5684,259.7135,259.5297,259.6264,76043.0
2021-06-28 12:25:00,268.41,268.59,268.38,268.44,80208.0,259.6361,259.8102,259.6071,259.6651,80208.0
2021-06-28 12:30:00,268.44,268.52,268.39,268.5,72000.0,259.6651,259.7425,259.6167,259.7231,72000.0
2021-06-28 12:35:00,268.52,268.54,268.43,268.48,102744.0,259.7425,259.7618,259.6554,259.7038,102744.0
2021-06-28 12:40:00,268.48,268.53,268.42,268.42,70210.0,259.7038,259.7522,259.6457,259.6457,70210.0
2021-06-28 12:45:00,268.42,268.43,268.15,268.18,79263.0,259.6457,259.6554,259.3846,259.4136,79263.0
2021-06-28 12:50:00,268.18,268.19,268.06,268.08,105103.0,259.4136,259.4233,259.2975,259.3169,105103.0
2021-06-28 12:55:00,268.09,268.09,267.97,268.03,112349.0,259.3265,259.3265,259.2105,259.2685,112349.0
2021-06-28 13:00:00,268.03,268.16,267.98,268.12,127286.0,259.2685,259.3942,259.2201,259.3556,127286.0
2021-06-28 13:05:00,268.12,268.15,267.86,267.88,102391.0,259.3556,259.3846,259.1041,259.1234,102391.0
2021-06-28 13:10:00,267.87,268.01,267.85,267.93,67769.0,259.1137,259.2492,259.0944,259.1718,67769.0
2021-06-28 13:15:00,267.94,268.03,267.85,267.9,60080.0,259.1814,259.2685,259.0944,259.1427,60080.0
2021-06-28 13:20:00,267.91,268.0,267.91,267.94,61121.0,259.1524,259.2395,259.1524,259.1814,61121.0
2021-06-28 13:25:00,267.94,268.05,267.88,267.9,83036.0,259.1814,259.2878,259.1234,259.1427,83036.0
2021-06-28 13:30:00,267.9,267.97,267.78,267.86,93597.0,259.1427,259.2105,259.0267,259.1041,93597.0
2021-06-28 13:35:00,267.86,267.92,267.77,267.88,65875.0,259.1041,259.1621,259.017,259.1234,65875.0
2021-06-28 13:40:00,267.88,268.03,267.86,267.98,76128.0,259.1234,259.2685,259.1041,259.2201,76128.0
2021-06-28 13:45:00,267.99,268.06,267.85,267.87,76692.0,259.2298,259.2975,259.0944,259.1137,76692.0
2021-06-28 13:50:00,267.86,267.9,267.8,267.8,74853.0,259.1041,259.1427,259.046,259.046,74853.0
2021-06-28 13:55:00,267.81,267.82,267.73,267.8,81838.0,259.0557,259.0654,258.9783,259.046,81838.0
2021-06-28 14:00:00,267.79,267.9,267.75,267.86,91119.0,259.0363,259.1427,258.9976,259.1041,91119.0
2021-06-28 14:05:00,267.86,267.99,267.79,267.96,75094.0,259.1041,259.2298,259.0363,259.2008,75094.0
2021-06-28 14:10:00,267.94,267.95,267.79,267.82,59429.0,259.1814,259.1911,259.0363,259.0654,59429.0
2021-06-28 14:15:00,267.82,267.99,267.8,267.84,61817.0,259.0654,259.2298,259.046,259.0847,61817.0
2021-06-28 14:20:00,267.83,267.88,267.71,267.75,79447.0,259.075,259.1234,258.959,258.9976,79447.0
2021-06-28 14:25:00,267.76,267.8,267.64,267.78,68654.0,259.0073,259.046,258.8912,259.0267,68654.0
2021-06-28 14:30:00,267.78,267.9,267.77,267.9,69801.0,259.0267,259.1427,259.017,259.1427,69801.0
2021-06-28 14:35:00,267.89,268.01,267.88,267.99,62322.0,259.1331,259.2492,259.1234,259.2298,62322.0
2021-06-28 14:40:00,267.99,268.07,267.98,268.0,84825.0,259.2298,259.3072,259.2201,259.2395,84825.0
2021-06-28 14:45:00,268.01,268.04,267.92,268.03,59394.0,259.2492,259.2782,259.1621,259.2685,59394.0
2021-06-28 14:50:00,268.03,268.23,268.0,268.19,175125.0,259.2685,259.462,259.2395,259.4233,175125.0
2021-06-28 14:55:00,268.18,268.29,268.06,268.26,148439.0,259.4136,259.52,259.2975,259.491,148439.0
2021-06-28 15:00:00,268.26,268.32,268.13,268.19,135149.0,259.491,259.549,259.3652,259.4233,135149.0
2021-06-28 15:05:00,268.21,268.23,267.93,267.93,145049.0,259.4426,259.462,259.1718,259.1718,145049.0
2021-06-28 15:10:00,267.95,268.07,267.82,267.91,168907.0,259.1911,259.3072,259.0654,259.1524,168907.0
2021-06-28 15:15:00,267.92,268.01,267.88,267.91,119688.0,259.1621,259.2492,259.1234,259.1524,119688.0
2021-06-28 15:20:00,267.9,267.95,267.78,267.91,118701.0,259.1427,259.1911,259.0267,259.1524,118701.0
2021-06-28 15:25:00,267.9,268.01,267.81,267.84,135460.0,259.1427,259.2492,259.0557,259.0847,135460.0
2021-06-28 15:30:00,267.85,267.92,267.72,267.83,142331.0,259.0944,259.1621,258.9686,259.075,142331.0
2021-06-28 15:35:00,267.84,267.91,267.75,267.91,142935.0,259.0847,259.1524,258.9976,259.1524,142935.0
2021-06-28 15:40:00,267.92,268.08,267.9,268.04,172072.0,259.1621,259.3169,259.1427,259.2782,172072.0
2021-06-28 15:45:00,268.04,268.04,267.73,267.91,196879.0,259.2782,259.2782,258.9783,259.1524,196879.0
2021-06-28 15:50:00,267.92,268.79,267.9,268.73,564589.0,259.1621,260.0037,259.1427,259.9456,564589.0
2021-06-28 15:55:00,268.73,268.9,268.59,268.72,1027486.0,259.9456,260.1101,259.8102,259.9359,1027486.0
2021-06-29 09:30:00,268.88,269.21,267.98,268.73,797471.0,260.0907,260.4099,259.2201,259.9456,797471.0
2021-06-29 09:35:00,268.76,269.1,268.35,268.88,228149.0,259.9746,260.3035,259.578,260.0907,228149.0
2021-06-29 09:40:00,268.9,269.49,268.7,269.22,257382.0,260.1101,260.6808,259.9166,260.4196,257382.0
2021-06-29 09:45:00,269.25,269.56,269.15,269.51,246469.0,260.4486,260.7485,260.3519,260.7001,246469.0
2021-06-29 09:50:00,269.52,269.89,269.39,269.44,252350.0,260.7098,261.0677,260.584,260.6324,252350.0
2021-06-29 09:55:00,269.46,269.52,269.21,269.37,251181.0,260.6518,260.7098,260.4099,260.5647,251181.0
2021-06-29 10:00:00,269.37,269.74,269.31,269.34,255076.0,260.5647,260.9226,260.5067,260.5357,255076.0
2021-06-29 10:05:00,269.35,269.79,269.3,269.7,174270.0,260.5453,260.971,260.497,260.8839,174270.0
2021-06-29 10:10:00,269.7,269.77,269.39,269.56,191769.0,260.8839,260.9516,260.584,260.7485,191769.0
2021-06-29 10:15:00,269.59,269.74,269.35,269.43,151932.0,260.7775,260.9226,260.5453,260.6227,151932.0
2021-06-29 10:20:00,269.43,269.69,269.32,269.37,123379.0,260.6227,260.8742,260.5163,260.5647,123379.0
2021-06-29 10:25:00,269.39,269.43,269.0,269.08,142090.0,260.584,260.6227,260.2068,260.2842,142090.0
2021-06-29 10:30:00,269.09,269.37,268.99,269.35,208693.0,260.2938,260.5647,260.1971,260.5453,208693.0
2021-06-29 10:35:00,269.34,269.47,269.24,269.41,132790.0,260.5357,260.6614,260.4389,260.6034,132790.0
2021-06-29 10:40:00,269.41,269.49,269.3,269.37,119289.0,260.6034,260.6808,260.497,260.5647,119289.0
2021-06-29 10:45:00,269.37,269.83,269.33,269.75,132617.0,260.5647,261.0097,260.526,260.9323,132617.0
2021-06-29 10:50:00,269.75,269.89,269.71,269.8,88376.0,260.9323,261.0677,260.8936,260.9806,88376.0
2021-06-29 10:55:00,269.8,269.9,269.61,269.76,110187.0,260.9806,261.0774,260.7968,260.9419,110187.0
2021-06-29 11:00:00,269.76,269.83,269.59,269.66,149994.0,260.9419,261.0097,260.7775,260.8452,149994.0
2021-06-29 11:05:00,269.66,269.81,269.62,269.73,130500.0,260.8452,260.9903,260.8065,260.9129,130500.0
2021-06-29 11:10:00,269.72,269.74,269.51,269.71,97105.0,260.9033,260.9226,260.7001,260.8936,97105.0
2021-06-29 11:15:00,269.7,269.72,269.39,269.41,90505.0,260.8839,260.9033,260.584,260.6034,90505.0
2021-06-29 11:20:00,269.41,269.56,269.36,269.49,104983.0,260.6034,260.7485,260.555,260.6808,104983.0
2021-06-29 11:25:00,269.5,269.57,269.39,269.53,68163.0,260.6904,260.7582,260.584,260.7195,68163.0
2021-06-29 11:30:00,269.54,269.59,269.46,269.59,61346.0,260.7291,260.7775,260.6518,260.7775,61346.0
2021-06-29 11:35:00,269.59,269.68,269.49,269.68,90079.0,260.7775,260.8646,260.6808,260.8646,90079.0
2021-06-29 11:40:00,269.68,269.78,269.6,269.75,86638.0,260.8646,260.9613,260.7872,260.9323,86638.0
2021-06-29 11:45:00,269.76,269.86,269.67,269.78,92248.0,260.9419,261.0387,260.8549,260.9613,92248.0
2021-06-29 11:50:00,269.79,269.88,269.7,269.76,100582.0,260.971,261.058,260.8839,260.9419,100582.0
2021-06-29 11:55:00,269.77,269.94,269.77,269.84,94891.0,260.9516,261.1161,260.9516,261.0193,94891.0
2021-06-29 12:00:00,269.85,269.86,269.76,269.84,69016.0,261.029,261.0387,260.9419,261.0193,69016.0
2021-06-29 12:05:00,269.83,269.86,269.74,269.76,53385.0,261.0097,261.0387,260.9226,260.9419,53385.0
2021-06-29 12:10:00,269.77,269.91,269.74,269.81,72229.0,260.9516,261.087,260.9226,260.9903,72229.0
2021-06-29 12:15:00,269.83,269.99,269.81,269.95,94197.0,261.0097,261.1644,260.9903,261.1257,94197.0
2021-06-29 12:20:00,269.95,270.22,269.95,270.19,236579.0,261.1257,261.3869,261.1257,261.3579,236579.0
2021-06-29 12:25:00,270.2,270.4,270.19,270.4,136611.0,261.3676,261.561,261.3579,261.561,136611.0
2021-06-29 12:30:00,270.41,270.45,270.16,270.24,217980.0,261.5707,261.6094,261.3289,261.4063,217980.0
2021-06-29 12:35:00,270.24,270.32,270.18,270.29,91030.0,261.4063,261.4836,261.3482,261.4546,91030.0
2021-06-29 12:40:00,270.3,270.52,270.3,270.49,110809.0,261.4643,261.6771,261.4643,261.6481,110809.0
2021-06-29 12:45:00,270.49,270.7,270.47,270.69,154470.0,261.6481,261.8512,261.6287,261.8415,154470.0
2021-06-29 12:50:00,270.69,270.98,270.67,270.98,184903.0,261.8415,262.1221,261.8222,262.1221,184903.0
2021-06-29 12:55:00,270.98,271.02,270.85,270.91,200503.0,262.1221,262.1608,261.9963,262.0544,200503.0
2021-06-29 13:00:00,270.9,270.93,270.79,270.8,98335.0,262.0447,262.0737,261.9383,261.9479,98335.0
2021-06-29 13:05:00,270.8,270.96,270.78,270.96,87886.0,261.9479,262.1027,261.9286,262.1027,87886.0
2021-06-29 13:10:00,270.96,271.04,270.83,270.89,96908.0,262.1027,262.1801,261.977,262.035,96908.0
2021-06-29 13:15:00,270.89,271.02,270.84,270.98,121736.0,262.035,262.1608,261.9866,262.1221,121736.0
2021-06-29 13:20:00,270.98,271.03,270.73,270.81,119175.0,262.1221,262.1704,261.8802,261.9576,119175.0
2021-06-29 13:25:00,270.8,270.85,270.74,270.84,95603.0,261.9479,261.9963,261.8899,261.9866,95603.0
2021-06-29 13:30:00,270.84,270.97,270.79,270.86,90178.0,261.9866,262.1124,261.9383,262.006,90178.0
2021-06-29 13:35:00,270.87,270.96,270.82,270.88,82714.0,262.0157,262.1027,261.9673,262.0253,82714.0
2021-06-29 13:40:00,270.89,270.95,270.78,270.86,103271.0,262.035,262.093,261.9286,262.006,103271.0
2021-06-29 13:45:00,270.87,270.98,270.86,270.93,76460.0,262.0157,262.1221,262.006,262.0737,76460.0
2021-06-29 13:50:00,270.94,271.03,270.85,270.97,93121.0,262.0834,262.1704,261.9963,262.1124,93121.0
2021-06-29 13:55:00,270.97,271.14,270.87,271.13,97737.0,262.1124,262.2768,262.0157,262.2672,97737.0
2021-06-29 14:00:00,271.13,271.16,271.06,271.12,194430.0,262.2672,262.2962,262.1995,262.2575,194430.0
2021-06-29 14:05:00,271.12,271.4,271.12,271.37,137069.0,262.2575,262.5283,262.2575,262.4993,137069.0
2021-06-29 14:10:00,271.38,271.47,271.29,271.46,105274.0,262.509,262.596,262.4219,262.5864,105274.0
2021-06-29 14:15:00,271.47,271.51,271.31,271.34,147182.0,262.596,262.6347,262.4413,262.4703,147182.0
2021-06-29 14:20:00,271.35,271.36,271.13,271.21,99466.0,262.48,262.4896,262.2672,262.3445,99466.0
2021-06-29 14:25:00,271.22,271.26,271.14,271.25,135643.0,262.3542,262.3929,262.2768,262.3832,135643.0
2021-06-29 14:30:00,271.28,271.38,271.19,271.34,157417.0,262.4123,262.509,262.3252,262.4703,157417.0
2021-06-29 14:35:00,271.34,271.36,271.25,271.31,124447.0,262.4703,262.4896,262.3832,262.4413,124447.0
2021-06-29 14:40:00,271.31,271.33,271.24,271.29,134266.0,262.4413,262.4606,262.3736,262.4219,134266.0
2021-06-29 14:45:00,271.28,271.45,271.24,271.45,128552.0,262.4123,262.5767,262.3736,262.5767,128552.0
2021-06-29 14:50:00,271.45,271.52,271.39,271.48,138291.0,262.5767,262.6444,262.5187,262.6057,138291.0
2021-06-29 14:55:00,271.49,271.58,271.45,271.56,83807.0,262.6154,262.7025,262.5767,262.6831,83807.0
2021-06-29 15:00:00,271.57,271.65,271.41,271.44,107578.0,262.6928,262.7702,262.538,262.567,107578.0
2021-06-29 15:05:00,271.44,271.45,271.25,271.32,130658.0,262.567,262.5767,262.3832,262.451,130658.0
2021-06-29 15:10:00,271.33,271.37,271.25,271.35,116332.0,262.4606,262.4993,262.3832,262.48,116332.0
2021-06-29 15:15:00,271.35,271.43,271.25,271.39,143120.0,262.48,262.5574,262.3832,262.5187,143120.0
2021-06-29 15:20:00,271.39,271.4,271.24,271.29,152489.0,262.5187,262.5283,262.3736,262.4219,152489.0
2021-06-29 15:25:00,271.29,271.32,271.24,271.26,128757.0,262.4219,262.451,262.3736,262.3929,128757.0
2021-06-29 15:30:00,271.25,271.3,271.19,271.24,235104.0,262.3832,262.4316,262.3252,262.3736,235104.0
2021-06-29 15:35:00,271.25,271.45,271.19,271.2,234728.0,262.3832,262.5767,262.3252,262.3349,234728.0
2021-06-29 15:40:00,271.21,271.27,271.19,271.22,291002.0,262.3445,262.4026,262.3252,262.3542,291002.0
2021-06-29 15:45:00,271.23,271.3,271.19,271.23,283461.0,262.3639,262.4316,262.3252,262.3639,283461.0
2021-06-29 15:50:00,271.23,271.42,271.19,271.32,551517.0,262.3639,262.5477,262.3252,262.451,551517.0
2021-06-29 15:55:00,271.32,271.55,271.31,271.4,562435.0,262.451,262.6734,262.4413,262.5283,562435.0
2021-06-30 09:30:00,270.53,271.04,270.1,270.2,851007.0,261.6868,262.1801,261.2708,261.3676,851007.0
2021-06-30 09:35:00,270.2,270.73,269.92,270.53,397891.0,261.3676,261.8802,261.0967,261.6868,397891.0
2021-06-30 09:40:00,270.51,270.68,270.31,270.63,248169.0,261.6674,261.8319,261.474,261.7835,248169.0
2021-06-30 09:45:00,270.62,270.95,270.53,270.78,186855.0,261.7738,262.093,261.6868,261.9286,186855.0
2021-06-30 09:50:00,270.8,270.82,270.31,270.47,228606.0,261.9479,261.9673,261.474,261.6287,228606.0
2021-06-30 09:55:00,270.45,270.45,269.96,270.22,197471.0,261.6094,261.6094,261.1354,261.3869,197471.0
2021-06-30 10:00:00,270.21,270.39,270.07,270.29,158317.0,261.3772,261.5514,261.2418,261.4546,158317.0
2021-06-30 10:05:00,270.34,270.45,270.13,270.31,160638.0,261.503,261.6094,261.2999,261.474,160638.0
2021-06-30 10:10:00,270.3,270.55,270.11,270.53,144080.0,261.4643,261.7061,261.2805,261.6868,144080.0
2021-06-30 10:15:00,270.52,270.66,270.36,270.36,186799.0,261.6771,261.8125,261.5223,261.5223,186799.0
2021-06-30 10:20:00,270.37,270.59,270.28,270.48,138382.0,261.532,261.7448,261.4449,261.6384,138382.0
2021-06-30 10:25:00,270.48,270.58,270.31,270.45,112765.0,261.6384,261.7351,261.474,261.6094,112765.0
2021-06-30 10:30:00,270.47,270.74,270.44,270.61,107368.0,261.6287,261.8899,261.5997,261.7642,107368.0
2021-06-30 10:35:00,270.59,270.7,270.51,270.56,119063.0,261.7448,261.8512,261.6674,261.7158,119063.0
2021-06-30 10:40:00,270.57,270.74,270.47,270.65,154754.0,261.7255,261.8899,261.6287,261.8029,154754.0
2021-06-30 10:45:00,270.64,270.7,270.46,270.5,119175.0,261.7932,261.8512,261.6191,261.6578,119175.0
2021-06-30 10:50:00,270.51,271.06,270.47,271.06,128744.0,261.6674,262.1995,261.6287,262.1995,128744.0
2021-06-30 10:55:00,271.06,271.29,271.03,271.09,154652.0,262.1995,262.4219,262.1704,262.2285,154652.0
2021-06-30 11:00:00,271.09,271.32,271.09,271.15,122900.0,262.2285,262.451,262.2285,262.2865,122900.0
2021-06-30 11:05:00,271.15,271.35,271.09,271.33,154110.0,262.2865,262.48,262.2285,262.4606,154110.0
2021-06-30 11:10:00,271.35,271.36,271.04,271.1,89418.0,262.48,262.4896,262.1801,262.2381,89418.0
2021-06-30 11:15:00,271.11,271.12,270.9,270.99,160594.0,262.2478,262.2575,262.0447,262.1317,160594.0
2021-06-30 11:20:00,270.98,271.0,270.64,270.64,104205.0,262.1221,262.1414,261.7932,261.7932,104205.0
2021-06-30 11:25:00,270.63,270.75,270.56,270.73,117194.0,261.7835,261.8996,261.7158,261.8802,117194.0
2021-06-30 11:30:00,270.74,270.81,270.56,270.65,100871.0,261.8899,261.9576,261.7158,261.8029,100871.0
2021-06-30 11:35:00,270.63,270.73,270.5,270.65,102437.0,261.7835,261.8802,261.6578,261.8029,102437.0
2021-06-30 11:40:00,270.66,270.68,270.41,270.43,87007.0,261.8125,261.8319,261.5707,261.59,87007.0
2021-06-30 11:45:00,270.45,270.6,270.38,270.49,90212.0,261.6094,261.7545,261.5417,261.6481,90212.0
2021-06-30 11:50:00,270.5,270.53,270.32,270.32,80838.0,261.6578,261.6868,261.4836,261.4836,80838.0
2021-06-30 11:55:00,270.33,270.36,270.23,270.27,77742.0,261.4933,261.5223,261.3966,261.4353,77742.0
2021-06-30 12:00:00,270.28,270.3,270.14,270.15,162855.0,261.4449,261.4643,261.3095,261.3192,162855.0
2021-06-30 12:05:00,270.15,270.45,270.15,270.44,79409.0,261.3192,261.6094,261.3192,261.5997,79409.0
2021-06-30 12:10:00,270.43,270.54,270.32,270.54,70425.0,261.59,261.6964,261.4836,261.6964,70425.0
2021-06-30 12:15:00,270.53,270.6,270.45,270.5,125194.0,261.6868,261.7545,261.6094,261.6578,125194.0
2021-06-30 12:20:00,270.49,270.54,270.23,270.25,97113.0,261.6481,261.6964,261.3966,261.4159,97113.0
2021-06-30 12:25:00,270.25,270.26,269.7,269.74,180472.0,261.4159,261.4256,260.8839,260.9226,180472.0
2021-06-30 12:30:00,269.74,269.91,269.6,269.89,126644.0,260.9226,261.087,260.7872,261.0677,126644.0
2021-06-30 12:35:00,269.88,270.05,269.88,270.03,72327.0,261.058,261.2225,261.058,261.2031,72327.0
2021-06-30 12:40:00,270.03,270.28,270.03,270.22,74718.0,261.2031,261.4449,261.2031,261.3869,74718.0
2021-06-30 12:45:00,270.21,270.36,270.18,270.29,69153.0,261.3772,261.5223,261.3482,261.4546,69153.0
2021-06-30 12:50:00,270.31,270.42,270.29,270.37,76257.0,261.474,261.5804,261.4546,261.532,76257.0
2021-06-30 12:55:00,270.37,270.39,270.18,270.26,60957.0,261.532,261.5514,261.3482,261.4256,60957.0
2021-06-30 13:00:00,270.25,270.4,270.24,270.35,67324.0,261.4159,261.561,261.4063,261.5127,67324.0
2021-06-30 13:05:00,270.36,270.42,270.27,270.27,55375.0,261.5223,261.5804,261.4353,261.4353,55375.0
2021-06-30 13:10:00,270.26,270.47,270.22,270.46,78285.0,261.4256,261.6287,261.3869,261.6191,78285.0
2021-06-30 13:15:00,270.47,270.52,270.29,270.39,72003.0,261.6287,261.6771,261.4546,261.5514,72003.0
2021-06-30 13:20:00,270.4,270.45,270.22,270.26,87227.0,261.561,261.6094,261.3869,261.4256,87227.0
2021-06-30 13:25:00,270.24,270.28,270.17,270.21,44380.0,261.4063,261.4449,261.3385,261.3772,44380.0
2021-06-30 13:30:00,270.21,270.36,270.18,270.33,73568.0,261.3772,261.5223,261.3482,261.4933,73568.0
2021-06-30 13:35:00,270.32,270.53,270.31,270.5,59623.0,261.4836,261.6868,261.474,261.6578,59623.0
2021-06-30 13:40:00,270.49,270.61,270.46,270.5,63595.0,261.6481,261.7642,261.6191,261.6578,63595.0
2021-06-30 13:45:00,270.51,270.57,270.4,270.42,59904.0,261.6674,261.7255,261.561,261.5804,59904.0
2021-06-30 13:50:00,270.43,270.44,270.29,270.34,70273.0,261.59,261.5997,261.4546,261.503,70273.0
2021-06-30 13:55:00,270.32,270.52,270.32,270.47,82078.0,261.4836,261.6771,261.4836,261.6287,82078.0
2021-06-30 14:00:00,270.46,270.53,270.39,270.4,60667.0,261.6191,261.6868,261.5514,261.561,60667.0
2021-06-30 14:05:00,270.4,270.47,270.26,270.31,64700.0,261.561,261.6287,261.4256,261.474,64700.0
2021-06-30 14:10:00,270.31,270.43,270.23,270.42,81898.0,261.474,261.59,261.3966,261.5804,81898.0
2021-06-30 14:15:00,270.42,270.47,270.32,270.33,55642.0,261.5804,261.6287,261.4836,261.4933,55642.0
2021-06-30 14:20:00,270.34,270.34,270.2,270.24,63907.0,261.503,261.503,261.3676,261.4063,63907.0
2021-06-30 14:25:00,270.23,270.33,270.17,270.33,87585.0,261.3966,261.4933,261.3385,261.4933,87585.0
2021-06-30 14:30:00,270.33,270.51,270.32,270.46,101472.0,261.4933,261.6674,261.4836,261.6191,101472.0
2021-06-30 14:35:00,270.45,270.58,270.43,270.55,127020.0,261.6094,261.7351,261.59,261.7061,127020.0
2021-06-30 14:40:00,270.55,270.64,270.52,270.58,81736.0,261.7061,261.7932,261.6771,261.7351,81736.0
2021-06-30 14:45:00,270.58,270.61,270.45,270.47,91081.0,261.7351,261.7642,261.6094,261.6287,91081.0
2021-06-30 14:50:00,270.46,270.48,270.28,270.31,100288.0,261.6191,261.6384,261.4449,261.474,100288.0
2021-06-30 14:55:00,270.32,270.53,270.31,270.37,93113.0,261.4836,261.6868,261.474,261.532,93113.0
2021-06-30 15:00:00,270.37,270.55,270.34,270.47,91708.0,261.532,261.7061,261.503,261.6287,91708.0
2021-06-30 15:05:00,270.48,270.55,270.44,270.51,84672.0,261.6384,261.7061,261.5997,261.6674,84672.0
2021-06-30 15:10:00,270.52,270.57,270.45,270.49,104976.0,261.6771,261.7255,261.6094,261.6481,104976.0
2021-06-30 15:15:00,270.5,270.61,270.49,270.55,90754.0,261.6578,261.7642,261.6481,261.7061,90754.0
2021-06-30 15:20:00,270.56,270.68,270.51,270.68,118555.0,261.7158,261.8319,261.6674,261.8319,118555.0
2021-06-30 15:25:00,270.67,270.83,270.63,270.65,139054.0,261.8222,261.977,261.7835,261.8029,139054.0
2021-06-30 15:30:00,270.65,270.74,270.53,270.72,177790.0,261.8029,261.8899,261.6868,261.8706,177790.0
2021-06-30 15:35:00,270.7,270.78,270.6,270.66,174040.0,261.8512,261.9286,261.7545,261.8125,174040.0
2021-06-30 15:40:00,270.66,270.74,270.53,270.73,188383.0,261.8125,261.8899,261.6868,261.8802,188383.0
2021-06-30 15:45:00,270.74,270.99,270.65,270.81,297703.0,261.8899,262.1317,261.8029,261.9576,297703.0
2021-06-30 15:50:00,270.82,271.23,270.25,271.13,769846.0,261.9673,262.3639,261.4159,262.2672,769846.0
2021-06-30 15:55:00,271.15,271.28,270.85,270.85,1022980.0,262.2865,262.4123,261.9963,261.9963,1022980.0
2021-07-01 09:30:00,269.66,270.74,269.59,270.53,731436.0,260.8452,261.8899,260.7775,261.6868,731436.0
2021-07-01 09:35:00,270.54,270.65,269.65,269.71,272661.0,261.6964,261.8029,260.8355,260.8936,272661.0
2021-07-01 09:40:00,269.72,270.25,269.65,270.25,213841.0,260.9033,261.4159,260.8355,261.4159,213841.0
2021-07-01 09:45:00,270.25,270.58,270.21,270.34,244354.0,261.4159,261.7351,261.3772,261.503,244354.0
2021-07-01 09:50:00,270.36,270.79,270.29,270.35,179505.0,261.5223,261.9383,261.4546,261.5127,179505.0
2021-07-01 09:55:00,270.36,270.87,270.25,270.83,121466.0,261.5223,262.0157,261.4159,261.977,121466.0
2021-07-01 10:00:00,270.87,271.01,270.45,270.76,154674.0,262.0157,262.1511,261.6094,261.9093,154674.0
2021-07-01 10:05:00,270.78,270.89,270.5,270.65,126356.0,261.9286,262.035,261.6578,261.8029,126356.0
2021-07-01 10:10:00,270.64,270.76,270.44,270.48,101179.0,261.7932,261.9093,261.5997,261.6384,101179.0
2021-07-01 10:15:00,270.47,270.55,270.22,270.27,239262.0,261.6287,261.7061,261.3869,261.4353,239262.0
2021-07-01 10:20:00,270.26,270.67,270.21,270.4,295073.0,261.4256,261.8222,261.3772,261.561,295073.0
2021-07-01 10:25:00,270.38,270.71,270.26,270.67,179765.0,261.5417,261.8609,261.4256,261.8222,179765.0
2021-07-01 10:30:00,270.7,270.84,270.63,270.74,136446.0,261.8512,261.9866,261.7835,261.8899,136446.0
2021-07-01 10:35:00,270.72,271.14,270.65,270.69,188919.0,261.8706,262.2768,261.8029,261.8415,188919.0
2021-07-01 10:40:00,270.7,270.82,270.61,270.61,130447.0,261.8512,261.9673,261.7642,261.7642,130447.0
2021-07-01 10:45:00,270.62,270.91,270.5,270.79,151511.0,261.7738,262.0544,261.6578,261.9383,151511.0
2021-07-01 10:50:00,270.79,270.8,270.53,270.65,106793.0,261.9383,261.9479,261.6868,261.8029,106793.0
2021-07-01 10:55:00,270.62,270.63,270.39,270.52,97536.0,261.7738,261.7835,261.5514,261.6771,97536.0
2021-07-01 11:00:00,270.54,270.58,270.42,270.49,74477.0,261.6964,261.7351,261.5804,261.6481,74477.0
2021-07-01 11:05:00,270.44,270.48,270.01,270.25,221854.0,261.5997,261.6384,261.1838,261.4159,221854.0
2021-07-01 11:10:00,270.25,270.33,269.95,270.24,168325.0,261.4159,261.4933,261.1257,261.4063,168325.0
2021-07-01 11:15:00,270.22,270.4,270.06,270.16,118059.0,261.3869,261.561,261.2321,261.3289,118059.0
2021-07-01 11:20:00,270.16,270.35,270.11,270.29,76246.0,261.3289,261.5127,261.2805,261.4546,76246.0
2021-07-01 11:25:00,270.27,270.44,270.15,270.19,70483.0,261.4353,261.5997,261.3192,261.3579,70483.0
2021-07-01 11:30:00,270.18,270.32,270.14,270.15,59394.0,261.3482,261.4836,261.3095,261.3192,59394.0
2021-07-01 11:35:00,270.16,270.28,270.14,270.2,62906.0,261.3289,261.4449,261.3095,261.3676,62906.0
2021-07-01 11:40:00,270.21,270.36,270.15,270.21,68534.0,261.3772,261.5223,261.3192,261.3772,68534.0
2021-07-01 11:45:00,270.18,270.25,270.14,270.21,47988.0,261.3482,261.4159,261.3095,261.3772,47988.0
2021-07-01 11:50:00,270.2,270.33,270.14,270.33,51504.0,261.3676,261.4933,261.3095,261.4933,51504.0
2021-07-01 11:55:00,270.33,270.57,270.33,270.54,95686.0,261.4933,261.7255,261.4933,261.6964,95686.0
2021-07-01 12:00:00,270.53,270.6,270.49,270.58,47882.0,261.6868,261.7545,261.6481,261.7351,47882.0
2021-07-01 12:05:00,270.58,270.66,270.55,270.58,44104.0,261.7351,261.8125,261.7061,261.7351,44104.0
2021-07-01 12:10:00,270.58,270.64,270.51,270.58,39396.0,261.7351,261.7932,261.6674,261.7351,39396.0
2021-07-01 12:15:00,270.58,270.61,270.45,270.47,108315.0,261.7351,261.7642,261.6094,261.6287,108315.0
2021-07-01 12:20:00,270.45,270.6,270.37,270.59,46796.0,261.6094,261.7545,261.532,261.7448,46796.0
2021-07-01 12:25:00,270.6,270.67,270.52,270.53,61433.0,261.7545,261.8222,261.6771,261.6868,61433.0
2021-07-01 12:30:00,270.5,270.52,270.25,270.25,82276.0,261.6578,261.6771,261.4159,261.4159,82276.0
2021-07-01 12:35:00,270.24,270.29,270.15,270.18,76466.0,261.4063,261.4546,261.3192,261.3482,76466.0
2021-07-01 12:40:00,270.19,270.29,270.17,270.27,51063.0,261.3579,261.4546,261.3385,261.4353,51063.0
2021-07-01 12:45:00,270.27,270.36,270.23,270.26,90707.0,261.4353,261.5223,261.3966,261.4256,90707.0
2021-07-01 12:50:00,270.25,270.33,270.16,270.27,92607.0,261.4159,261.4933,261.3289,261.4353,92607.0
2021-07-01 12:55:00,270.27,270.45,270.24,270.35,76955.0,261.4353,261.6094,261.4063,261.5127,76955.0
2021-07-01 13:00:00,270.36,270.37,270.18,270.29,69059.0,261.5223,261.532,261.3482,261.4546,69059.0
2021-07-01 13:05:00,270.29,270.36,270.24,270.31,72080.0,261.4546,261.5223,261.4063,261.474,72080.0
2021-07-01 13:10:00,270.31,270.31,270.1,270.19,104015.0,261.474,261.474,261.2708,261.3579,104015.0
2021-07-01 13:15:00,270.2,270.29,270.1,270.19,110606.0,261.3676,261.4546,261.2708,261.3579,110606.0
2021-07-01 13:20:00,270.19,270.27,270.15,270.21,67445.0,261.3579,261.4353,261.3192,261.3772,67445.0
2021-07-01 13:25:00,270.22,270.26,270.18,270.22,40430.0,261.3869,261.4256,261.3482,261.3869,40430.0
2021-07-01 13:30:00,270.22,270.39,270.18,270.36,54224.0,261.3869,261.5514,261.3482,261.5223,54224.0
2021-07-01 13:35:00,270.38,270.71,270.36,270.7,111336.0,261.5417,261.8609,261.5223,261.8512,111336.0
2021-07-01 13:40:00,270.69,270.83,270.66,270.82,77845.0,261.8415,261.977,261.8125,261.9673,77845.0
2021-07-01 13:45:00,270.81,270.83,270.68,270.69,98878.0,261.9576,261.977,261.8319,261.8415,98878.0
2021-07-01 13:50:00,270.7,270.78,270.67,270.76,69996.0,261.8512,261.9286,261.8222,261.9093,69996.0
2021-07-01 13:55:00,270.76,270.78,270.58,270.6,71410.0,261.9093,261.9286,261.7351,261.7545,71410.0
2021-07-01 14:00:00,270.61,270.7,270.49,270.7,74250.0,261.7642,261.8512,261.6481,261.8512,74250.0
2021-07-01 14:05:00,270.71,270.89,270.71,270.88,75473.0,261.8609,262.035,261.8609,262.0253,75473.0
2021-07-01 14:10:00,270.89,270.91,270.76,270.81,88254.0,262.035,262.0544,261.9093,261.9576,88254.0
2021-07-01 14:15:00,270.82,270.98,270.79,270.91,67069.0,261.9673,262.1221,261.9383,262.0544,67069.0
2021-07-01 14:20:00,270.91,270.93,270.86,270.9,67044.0,262.0544,262.0737,262.006,262.0447,67044.0
2021-07-01 14:25:00,270.92,270.95,270.81,270.84,75689.0,262.064,262.093,261.9576,261.9866,75689.0
2021-07-01 14:30:00,270.83,270.95,270.83,270.95,73189.0,261.977,262.093,261.977,262.093,73189.0
2021-07-01 14:35:00,270.94,270.97,270.82,270.92,69476.0,262.0834,262.1124,261.9673,262.064,69476.0
2021-07-01 14:40:00,270.93,270.93,270.83,270.89,70676.0,262.0737,262.0737,261.977,262.035,70676.0
2021-07-01 14:45:00,270.9,271.07,270.88,271.05,94582.0,262.0447,262.2091,262.0253,262.1898,94582.0
2021-07-01 14:50:00,271.06,271.08,270.95,270.97,86023.0,262.1995,262.2188,262.093,262.1124,86023.0
2021-07-01 14:55:00,270.97,271.06,270.94,270.99,84707.0,262.1124,262.1995,262.0834,262.1317,84707.0
2021-07-01 15:00:00,270.99,271.06,270.92,270.97,77435.0,262.1317,262.1995,262.064,262.1124,77435.0
2021-07-01 15:05:00,270.97,270.97,270.84,270.86,92859.0,262.1124,262.1124,261.9866,262.006,92859.0
2021-07-01 15:10:00,270.86,270.89,270.7,270.73,86622.0,262.006,262.035,261.8512,261.8802,86622.0
2021-07-01 15:15:00,270.74,270.82,270.65,270.77,79171.0,261.8899,261.9673,261.8029,261.9189,79171.0
2021-07-01 15:20:00,270.76,270.87,270.7,270.79,65017.0,261.9093,262.0157,261.8512,261.9383,65017.0
2021-07-01 15:25:00,270.79,270.82,270.69,270.72,66474.0,261.9383,261.9673,261.8415,261.8706,66474.0
2021-07-01 15:30:00,270.72,271.11,270.72,271.1,146253.0,261.8706,262.2478,261.8706,262.2381,146253.0
2021-07-01 15:35:00,271.09,271.12,270.84,270.9,134184.0,262.2285,262.2575,261.9866,262.0447,134184.0
2021-07-01 15:40:00,270.89,271.02,270.83,270.97,143266.0,262.035,262.1608,261.977,262.1124,143266.0
2021-07-01 15:45:00,270.98,271.15,270.94,271.15,201774.0,262.1221,262.2865,262.0834,262.2865,201774.0
2021-07-01 15:50:00,271.15,271.4,271.1,271.39,543979.0,262.2865,262.5283,262.2381,262.5187,543979.0
2021-07-01 15:55:00,271.4,271.84,271.28,271.71,703916.0,262.5283,262.954,262.4123,262.8282,703916.0
2021-07-02 09:30:00,272.76,274.13,272.5,274.04,1010224.0,263.8439,265.1691,263.5924,265.082,1010224.0
2021-07-02 09:35:00,274.06,274.57,273.73,274.46,471744.0,265.1014,265.5947,264.7822,265.4883,471744.0
2021-07-02 09:40:00,274.48,274.57,274.18,274.52,337730.0,265.5077,265.5947,265.2175,265.5463,337730.0
2021-07-02 09:45:00,274.53,275.18,274.52,275.0,622003.0,265.556,266.1848,265.5463,266.0107,622003.0
2021-07-02 09:50:00,275.0,275.05,274.7,274.99,248581.0,266.0107,266.059,265.7205,266.001,248581.0
2021-07-02 09:55:00,274.99,275.08,274.72,274.75,239825.0,266.001,266.088,265.7398,265.7688,239825.0
2021-07-02 10:00:00,274.74,274.88,274.43,274.5,309680.0,265.7592,265.8946,265.4593,265.527,309680.0
2021-07-02 10:05:00,274.51,275.04,274.47,275.01,194487.0,265.5367,266.0494,265.498,266.0203,194487.0
2021-07-02 10:10:00,275.01,275.05,274.76,274.84,165197.0,266.0203,266.059,265.7785,265.8559,165197.0
2021-07-02 10:15:00,274.88,274.9,274.56,274.72,132216.0,265.8946,265.9139,265.585,265.7398,132216.0
2021-07-02 10:20:00,274.73,274.96,274.6,274.89,130670.0,265.7495,265.972,265.6237,265.9043,130670.0
2021-07-02 10:25:00,274.88,275.03,274.68,274.93,164487.0,265.8946,266.0397,265.7011,265.9429,164487.0
2021-07-02 10:30:00,274.91,275.07,274.63,275.03,210850.0,265.9236,266.0784,265.6528,266.0397,210850.0
2021-07-02 10:35:00,275.03,275.24,275.0,275.14,215324.0,266.0397,266.2428,266.0107,266.1461,215324.0
2021-07-02 10:40:00,275.14,275.18,274.9,274.94,175790.0,266.1461,266.1848,265.9139,265.9526,175790.0
2021-07-02 10:45:00,274.94,275.13,274.9,275.0,136746.0,265.9526,266.1364,265.9139,266.0107,136746.0
2021-07-02 10:50:00,275.02,275.08,274.94,275.04,145982.0,266.03,266.088,265.9526,266.0494,145982.0
2021-07-02 10:55:00,275.04,275.3,275.0,275.08,190562.0,266.0494,266.3009,266.0107,266.088,190562.0
2021-07-02 11:00:00,275.08,275.28,275.0,275.28,146116.0,266.088,266.2815,266.0107,266.2815,146116.0
2021-07-02 11:05:00,275.28,275.3,275.08,275.1,105138.0,266.2815,266.3009,266.088,266.1074,105138.0
2021-07-02 11:10:00,275.11,275.24,275.06,275.13,106839.0,266.1171,266.2428,266.0687,266.1364,106839.0
2021-07-02 11:15:00,275.13,275.44,275.11,275.34,132743.0,266.1364,266.4363,266.1171,266.3395,132743.0
2021-07-02 11:20:00,275.37,275.39,275.2,275.2,109809.0,266.3686,266.3879,266.2041,266.2041,109809.0
2021-07-02 11:25:00,275.2,275.36,275.07,275.35,100860.0,266.2041,266.3589,266.0784,266.3492,100860.0
2021-07-02 11:30:00,275.34,275.47,275.3,275.46,111571.0,266.3395,266.4653,266.3009,266.4556,111571.0
2021-07-02 11:35:00,275.46,275.62,275.36,275.59,168071.0,266.4556,266.6104,266.3589,266.5814,168071.0
2021-07-02 11:40:00,275.6,275.71,275.43,275.69,130037.0,266.591,266.6974,266.4266,266.6781,130037.0
2021-07-02 11:45:00,275.69,275.91,275.68,275.81,175614.0,266.6781,266.8909,266.6684,266.7942,175614.0
2021-07-02 11:50:00,275.83,276.2,275.82,276.19,176910.0,266.8135,267.1714,266.8039,267.1618,176910.0
2021-07-02 11:55:00,276.2,276.57,276.14,276.16,198663.0,267.1714,267.5293,267.1134,267.1327,198663.0
2021-07-02 12:00:00,276.16,276.33,276.14,276.18,169763.0,267.1327,267.2972,267.1134,267.1521,169763.0
2021-07-02 12:05:00,276.19,276.31,276.11,276.23,135558.0,267.1618,267.2778,267.0844,267.2005,135558.0
2021-07-02 12:10:00,276.23,276.32,276.16,276.28,135584.0,267.2005,267.2875,267.1327,267.2488,135584.0
2021-07-02 12:15:00,276.28,276.51,276.24,276.48,237797.0,267.2488,267.4713,267.2101,267.4423,237797.0
2021-07-02 12:20:00,276.46,276.6,276.45,276.58,176649.0,267.4229,267.5584,267.4133,267.539,176649.0
2021-07-02 12:25:00,276.6,276.68,276.5,276.51,164684.0,267.5584,267.6357,267.4616,267.4713,164684.0
2021-07-02 12:30:00,276.53,276.62,276.42,276.54,115813.0,267.4906,267.5777,267.3842,267.5003,115813.0
2021-07-02 12:35:00,276.55,276.59,276.4,276.44,177340.0,267.51,267.5487,267.3649,267.4036,177340.0
2021-07-02 12:40:00,276.43,276.44,276.17,276.3,193979.0,267.3939,267.4036,267.1424,267.2682,193979.0
2021-07-02 12:45:00,276.3,276.48,276.22,276.45,192041.0,267.2682,267.4423,267.1908,267.4133,192041.0
2021-07-02 12:50:00,276.46,276.74,276.46,276.7,261209.0,267.4229,267.6938,267.4229,267.6551,261209.0
2021-07-02 12:55:00,276.71,276.85,276.56,276.82,202739.0,267.6648,267.8002,267.5197,267.7712,202739.0
2021-07-02 13:00:00,276.81,276.85,276.67,276.69,141779.0,267.7615,267.8002,267.6261,267.6454,141779.0
2021-07-02 13:05:00,276.68,276.72,276.5,276.6,245064.0,267.6357,267.6744,267.4616,267.5584,245064.0
2021-07-02 13:10:00,276.6,276.68,276.54,276.67,118748.0,267.5584,267.6357,267.5003,267.6261,118748.0
2021-07-02 13:15:00,276.67,276.67,276.52,276.54,155345.0,267.6261,267.6261,267.481,267.5003,155345.0
2021-07-02 13:20:00,276.54,276.75,276.53,276.7,169724.0,267.5003,267.7035,267.4906,267.6551,169724.0
2021-07-02 13:25:00,276.71,276.86,276.69,276.86,321316.0,267.6648,267.8099,267.6454,267.8099,321316.0
2021-07-02 13:30:00,276.86,277.07,276.86,277.06,176832.0,267.8099,268.013,267.8099,268.0033,176832.0
2021-07-02 13:35:00,277.07,277.1,276.76,276.84,213068.0,268.013,268.042,267.7131,267.7905,213068.0
2021-07-02 13:40:00,276.84,277.02,276.81,277.01,127483.0,267.7905,267.9646,267.7615,267.955,127483.0
2021-07-02 13:45:00,277.02,277.03,276.82,276.94,115462.0,267.9646,267.9743,267.7712,267.8872,115462.0
2021-07-02 13:50:00,276.95,277.09,276.9,277.08,128897.0,267.8969,268.0323,267.8485,268.0227,128897.0
2021-07-02 13:55:00,277.09,277.15,277.02,277.1,107777.0,268.0323,268.0904,267.9646,268.042,107777.0
2021-07-02 14:00:00,277.1,277.11,276.87,276.88,147565.0,268.042,268.0517,267.8195,267.8292,147565.0
2021-07-02 14:05:00,276.89,276.96,276.86,276.91,120528.0,267.8389,267.9066,267.8099,267.8582,120528.0
2021-07-02 14:10:00,276.91,276.96,276.87,276.89,123397.0,267.8582,267.9066,267.8195,267.8389,123397.0
2021-07-02 14:15:00,276.89,276.94,276.85,276.88,101722.0,267.8389,267.8872,267.8002,267.8292,101722.0
2021-07-02 14:20:00,276.89,276.93,276.8,276.92,94315.0,267.8389,267.8776,267.7518,267.8679,94315.0
2021-07-02 14:25:00,276.93,277.03,276.91,277.01,87342.0,267.8776,267.9743,267.8582,267.955,87342.0
2021-07-02 14:30:00,277.01,277.05,276.95,277.0,95068.0,267.955,267.9936,267.8969,267.9453,95068.0
2021-07-02 14:35:00,277.02,277.13,276.98,277.01,213393.0,267.9646,268.071,267.9259,267.955,213393.0
2021-07-02 14:40:00,277.02,277.1,276.99,277.03,115033.0,267.9646,268.042,267.9356,267.9743,115033.0
2021-07-02 14:45:00,277.03,277.05,276.89,276.94,91436.0,267.9743,267.9936,267.8389,267.8872,91436.0
2021-07-02 14:50:00,276.94,276.97,276.84,276.95,112490.0,267.8872,267.9163,267.7905,267.8969,112490.0
2021-07-02 14:55:00,276.96,277.07,276.92,277.06,112461.0,267.9066,268.013,267.8679,268.0033,112461.0
2021-07-02 15:00:00,277.06,277.28,277.05,277.28,279777.0,268.0033,268.2161,267.9936,268.2161,279777.0
2021-07-02 15:05:00,277.28,277.61,277.27,277.6,263736.0,268.2161,268.5353,268.2065,268.5257,263736.0
2021-07-02 15:10:00,277.59,277.71,277.56,277.6,261932.0,268.516,268.6321,268.487,268.5257,261932.0
2021-07-02 15:15:00,277.6,277.99,277.6,277.96,276930.0,268.5257,268.9029,268.5257,268.8739,276930.0
2021-07-02 15:20:00,277.97,277.99,277.71,277.79,235463.0,268.8836,268.9029,268.6321,268.7095,235463.0
2021-07-02 15:25:00,277.79,277.84,277.72,277.77,162289.0,268.7095,268.7578,268.6417,268.6901,162289.0
2021-07-02 15:30:00,277.76,277.81,277.64,277.68,210159.0,268.6804,268.7288,268.5644,268.6031,210159.0
2021-07-02 15:35:00,277.68,277.69,277.46,277.61,277422.0,268.6031,268.6127,268.3902,268.5353,277422.0
2021-07-02 15:40:00,277.61,277.62,277.51,277.58,206150.0,268.5353,268.545,268.4386,268.5063,206150.0
2021-07-02 15:45:00,277.57,277.83,277.54,277.8,311879.0,268.4966,268.7481,268.4676,268.7191,311879.0
2021-07-02 15:50:00,277.81,278.0,277.6,277.94,659149.0,268.7288,268.9126,268.5257,268.8546,659149.0
2021-07-02 15:55:00,277.94,277.97,277.39,277.66,852832.0,268.8546,268.8836,268.3225,268.5837,852832.0
2021-07-06 09:30:00,278.01,279.0,277.87,278.54,1226935.0,268.9223,269.8799,268.7868,269.4349,1226935.0
2021-07-06 09:35:00,278.54,278.8,277.93,278.22,456684.0,269.4349,269.6864,268.8449,269.1254,456684.0
2021-07-06 09:40:00,278.21,279.21,278.21,279.12,410631.0,269.1157,270.083,269.1157,269.996,410631.0
2021-07-06 09:45:00,279.1,279.2,278.58,278.59,333927.0,269.9766,270.0734,269.4736,269.4833,333927.0
2021-07-06 09:50:00,278.6,278.64,277.76,277.85,383336.0,269.493,269.5317,268.6804,268.7675,383336.0
2021-07-06 09:55:00,277.85,278.22,277.62,278.22,393787.0,268.7675,269.1254,268.545,269.1254,393787.0
2021-07-06 10:00:00,278.2,278.67,278.04,278.67,260066.0,269.1061,269.5607,268.9513,269.5607,260066.0
2021-07-06 10:05:00,278.65,279.09,278.47,279.06,234895.0,269.5413,269.967,269.3672,269.9379,234895.0
2021-07-06 10:10:00,279.04,279.12,278.78,279.06,247917.0,269.9186,269.996,269.6671,269.9379,247917.0
2021-07-06 10:15:00,279.08,279.22,278.71,278.79,217436.0,269.9573,270.0927,269.5994,269.6768,217436.0
2021-07-06 10:20:00,278.78,279.05,278.63,278.69,183800.0,269.6671,269.9283,269.522,269.58,183800.0
2021-07-06 10:25:00,278.69,279.37,278.67,279.25,263807.0,269.58,270.2378,269.5607,270.1217,263807.0
2021-07-06 10:30:00,279.25,279.35,278.31,278.36,233954.0,270.1217,270.2185,269.2125,269.2608,233954.0
2021-07-06 10:35:00,278.37,278.56,278.15,278.56,251863.0,269.2705,269.4543,269.0577,269.4543,251863.0
2021-07-06 10:40:00,278.56,279.12,278.46,278.95,310707.0,269.4543,269.996,269.3576,269.8315,310707.0
2021-07-06 10:45:00,278.96,279.2,278.93,279.17,216696.0,269.8412,270.0734,269.8122,270.0443,216696.0
2021-07-06 10:50:00,279.17,279.28,278.86,279.19,165129.0,270.0443,270.1508,269.7445,270.0637,165129.0
2021-07-06 10:55:00,279.2,279.25,278.72,278.79,202230.0,270.0734,270.1217,269.6091,269.6768,202230.0
2021-07-06 11:00:00,278.8,278.85,278.41,278.51,145336.0,269.6864,269.7348,269.3092,269.4059,145336.0
2021-07-06 11:05:00,278.51,278.86,278.43,278.86,153193.0,269.4059,269.7445,269.3285,269.7445,153193.0
2021-07-06 11:10:00,278.85,279.03,278.57,278.59,145501.0,269.7348,269.9089,269.464,269.4833,145501.0
2021-07-06 11:15:00,278.58,278.73,278.37,278.61,184446.0,269.4736,269.6187,269.2705,269.5027,184446.0
2021-07-06 11:20:00,278.62,278.62,278.21,278.34,218618.0,269.5123,269.5123,269.1157,269.2415,218618.0
2021-07-06 11:25:00,278.37,278.51,278.1,278.47,190306.0,269.2705,269.4059,269.0093,269.3672,190306.0
2021-07-06 11:30:00,278.49,278.53,278.02,278.16,177250.0,269.3866,269.4253,268.9319,269.0674,177250.0
2021-07-06 11:35:00,278.15,278.21,277.83,277.96,266574.0,269.0577,269.1157,268.7481,268.8739,266574.0
2021-07-06 11:40:00,277.96,278.03,277.41,277.43,171720.0,268.8739,268.9416,268.3419,268.3612,171720.0
2021-07-06 11:45:00,277.44,277.46,277.04,277.2,314939.0,268.3709,268.3902,267.984,268.1387,314939.0
2021-07-06 11:50:00,277.23,277.53,277.18,277.52,202187.0,268.1678,268.458,268.1194,268.4483,202187.0
2021-07-06 11:55:00,277.53,277.6,277.32,277.42,133317.0,268.458,268.5257,268.2548,268.3516,133317.0
2021-07-06 12:00:00,277.4,277.47,277.22,277.41,133696.0,268.3322,268.3999,268.1581,268.3419,133696.0
2021-07-06 12:05:00,277.41,277.57,276.72,276.78,237592.0,268.3419,268.4966,267.6744,267.7325,237592.0
2021-07-06 12:10:00,276.77,276.96,276.59,276.71,236021.0,267.7228,267.9066,267.5487,267.6648,236021.0
2021-07-06 12:15:00,276.71,276.72,276.11,276.15,288799.0,267.6648,267.6744,267.0844,267.1231,288799.0
2021-07-06 12:20:00,276.17,276.63,275.95,276.58,219096.0,267.1424,267.5874,266.9296,267.539,219096.0
2021-07-06 12:25:00,276.59,276.64,276.37,276.5,135465.0,267.5487,267.597,267.3359,267.4616,135465.0
2021-07-06 12:30:00,276.5,276.51,274.3,275.61,1469656.0,267.4616,267.4713,265.3335,266.6007,1469656.0
2021-07-06 12:35:00,275.63,275.75,275.26,275.67,569596.0,266.6201,266.7361,266.2622,266.6588,569596.0
2021-07-06 12:40:00,275.66,276.15,275.65,276.1,328394.0,266.6491,267.1231,266.6394,267.0747,328394.0
2021-07-06 12:45:00,276.1,276.18,275.84,275.98,139244.0,267.0747,267.1521,266.8232,266.9586,139244.0
2021-07-06 12:50:00,275.99,276.38,275.81,276.3,165807.0,266.9683,267.3455,266.7942,267.2682,165807.0
2021-07-06 12:55:00,276.3,276.56,276.22,276.5,169719.0,267.2682,267.5197,267.1908,267.4616,169719.0
2021-07-06 13:00:00,276.5,276.62,276.39,276.6,129997.0,267.4616,267.5777,267.3552,267.5584,129997.0
2021-07-06 13:05:00,276.6,276.69,276.44,276.64,133886.0,267.5584,267.6454,267.4036,267.597,133886.0
2021-07-06 13:10:00,276.64,276.79,276.58,276.75,142317.0,267.597,267.7421,267.539,267.7035,142317.0
2021-07-06 13:15:00,276.74,276.75,276.54,276.62,116117.0,267.6938,267.7035,267.5003,267.5777,116117.0
2021-07-06 13:20:00,276.63,276.86,276.58,276.64,119507.0,267.5874,267.8099,267.539,267.597,119507.0
2021-07-06 13:25:00,276.65,276.71,276.54,276.62,123800.0,267.6067,267.6648,267.5003,267.5777,123800.0
2021-07-06 13:30:00,276.62,276.74,276.37,276.38,164462.0,267.5777,267.6938,267.3359,267.3455,164462.0
2021-07-06 13:35:00,276.38,276.38,275.97,276.04,229597.0,267.3455,267.3455,266.949,267.0167,229597.0
2021-07-06 13:40:00,276.05,276.16,275.93,276.06,177369.0,267.0263,267.1327,266.9103,267.036,177369.0
2021-07-06 13:45:00,276.06,276.25,276.02,276.2,104192.0,267.036,267.2198,266.9973,267.1714,104192.0
2021-07-06 13:50:00,276.19,276.28,276.15,276.24,90657.0,267.1618,267.2488,267.1231,267.2101,90657.0
2021-07-06 13:55:00,276.25,276.25,276.07,276.18,84362.0,267.2198,267.2198,267.0457,267.1521,84362.0
2021-07-06 14:00:00,276.17,276.35,276.13,276.3,76294.0,267.1424,267.3165,267.1037,267.2682,76294.0
2021-07-06 14:05:00,276.29,276.44,276.22,276.38,112489.0,267.2585,267.4036,267.1908,267.3455,112489.0
2021-07-06 14:10:00,276.39,276.42,276.27,276.35,66511.0,267.3552,267.3842,267.2391,267.3165,66511.0
2021-07-06 14:15:00,276.35,276.45,276.23,276.45,86240.0,267.3165,267.4133,267.2005,267.4133,86240.0
2021-07-06 14:20:00,276.46,276.65,276.42,276.61,125069.0,267.4229,267.6067,267.3842,267.568,125069.0
2021-07-06 14:25:00,276.6,276.74,276.53,276.74,86427.0,267.5584,267.6938,267.4906,267.6938,86427.0
2021-07-06 14:30:00,276.72,276.89,276.68,276.79,109756.0,267.6744,267.8389,267.6357,267.7421,109756.0
2021-07-06 14:35:00,276.8,276.8,276.66,276.77,58232.0,267.7518,267.7518,267.6164,267.7228,58232.0
2021-07-06 14:40:00,276.78,276.79,276.53,276.53,92280.0,267.7325,267.7421,267.4906,267.4906,92280.0
2021-07-06 14:45:00,276.53,276.61,276.41,276.45,95948.0,267.4906,267.568,267.3746,267.4133,95948.0
2021-07-06 14:50:00,276.46,276.57,276.22,276.26,112343.0,267.4229,267.5293,267.1908,267.2295,112343.0
2021-07-06 14:55:00,276.27,276.65,276.24,276.6,164845.0,267.2391,267.6067,267.2101,267.5584,164845.0
2021-07-06 15:00:00,276.6,276.61,276.48,276.53,98416.0,267.5584,267.568,267.4423,267.4906,98416.0
2021-07-06 15:05:00,276.53,276.7,276.48,276.67,106431.0,267.4906,267.6551,267.4423,267.6261,106431.0
2021-07-06 15:10:00,276.66,276.86,276.63,276.76,131598.0,267.6164,267.8099,267.5874,267.7131,131598.0
2021-07-06 15:15:00,276.76,276.94,276.71,276.88,113059.0,267.7131,267.8872,267.6648,267.8292,113059.0
2021-07-06 15:20:00,276.87,277.17,276.82,277.12,152643.0,267.8195,268.1097,267.7712,268.0614,152643.0
2021-07-06 15:25:00,277.13,277.37,277.11,277.31,249835.0,268.071,268.3032,268.0517,268.2451,249835.0
2021-07-06 15:30:00,277.31,277.41,276.92,276.96,186598.0,268.2451,268.3419,267.8679,267.9066,186598.0
2021-07-06 15:35:00,276.95,277.31,276.87,277.29,107721.0,267.8969,268.2451,267.8195,268.2258,107721.0
2021-07-06 15:40:00,277.3,277.42,277.12,277.13,141987.0,268.2355,268.3516,268.0614,268.071,141987.0
2021-07-06 15:45:00,277.13,277.26,277.12,277.21,144733.0,268.071,268.1968,268.0614,268.1484,144733.0
2021-07-06 15:50:00,277.23,277.7,277.16,277.46,431311.0,268.1678,268.6224,268.1001,268.3902,431311.0
2021-07-06 15:55:00,277.47,277.73,277.29,277.66,857974.0,268.3999,268.6514,268.2258,268.5837,857974.0
2021-07-07 09:30:00,279.4,279.95,278.35,278.46,786942.0,270.2668,270.7988,269.2512,269.3576,786942.0
2021-07-07 09:35:00,278.39,278.75,278.1,278.75,375538.0,269.2898,269.6381,269.0093,269.6381,375538.0
2021-07-07 09:40:00,278.74,279.3,278.45,279.24,354944.0,269.6284,270.1701,269.3479,270.1121,354944.0
2021-07-07 09:45:00,279.25,279.29,278.55,279.0,367228.0,270.1217,270.1604,269.4446,269.8799,367228.0
2021-07-07 09:50:00,279.0,279.15,278.73,279.13,282684.0,269.8799,270.025,269.6187,270.0057,282684.0
2021-07-07 09:55:00,279.13,279.38,279.04,279.1,241281.0,270.0057,270.2475,269.9186,269.9766,241281.0
2021-07-07 10:00:00,279.11,279.77,279.1,279.32,281890.0,269.9863,270.6247,269.9766,270.1894,281890.0
2021-07-07 10:05:00,279.32,279.59,278.91,279.37,409699.0,270.1894,270.4506,269.7928,270.2378,409699.0
2021-07-07 10:10:00,279.36,280.17,279.35,280.02,435266.0,270.2281,271.0117,270.2185,270.8666,435266.0
2021-07-07 10:15:00,280.03,280.4,279.86,280.19,376330.0,270.8762,271.2341,270.7118,271.031,376330.0
2021-07-07 10:20:00,280.19,280.5,280.17,280.39,319521.0,271.031,271.3309,271.0117,271.2245,319521.0
2021-07-07 10:25:00,280.37,280.48,279.91,279.95,310446.0,271.2051,271.3115,270.7602,270.7988,310446.0
2021-07-07 10:30:00,279.95,280.22,279.57,279.58,351844.0,270.7988,271.06,270.4313,270.4409,351844.0
2021-07-07 10:35:00,279.56,279.68,279.2,279.25,263033.0,270.4216,270.5377,270.0734,270.1217,263033.0
2021-07-07 10:40:00,279.25,279.31,278.52,278.61,327752.0,270.1217,270.1798,269.4156,269.5027,327752.0
2021-07-07 10:45:00,278.61,279.29,278.52,279.06,365597.0,269.5027,270.1604,269.4156,269.9379,365597.0
2021-07-07 10:50:00,279.05,279.38,278.91,279.25,241506.0,269.9283,270.2475,269.7928,270.1217,241506.0
2021-07-07 10:55:00,279.26,279.43,279.2,279.24,148574.0,270.1314,270.2958,270.0734,270.1121,148574.0
2021-07-07 11:00:00,279.24,279.46,278.58,278.76,233115.0,270.1121,270.3249,269.4736,269.6477,233115.0
2021-07-07 11:05:00,278.77,278.77,277.15,278.47,186755.0,269.6574,269.6574,268.0904,269.3672,186755.0
2021-07-07 11:10:00,278.46,278.83,278.24,278.8,172413.0,269.3576,269.7155,269.1447,269.6864,172413.0
2021-07-07 11:15:00,278.84,278.97,278.61,278.92,120366.0,269.7251,269.8509,269.5027,269.8025,120366.0
2021-07-07 11:20:00,278.95,278.95,278.56,278.9,201763.0,269.8315,269.8315,269.4543,269.7832,201763.0
2021-07-07 11:25:00,278.89,278.94,278.55,278.93,144663.0,269.7735,269.8219,269.4446,269.8122,144663.0
2021-07-07 11:30:00,278.94,278.95,278.52,278.57,155533.0,269.8219,269.8315,269.4156,269.464,155533.0
2021-07-07 11:35:00,278.59,278.85,278.53,278.81,122159.0,269.4833,269.7348,269.4253,269.6961,122159.0
2021-07-07 11:40:00,278.82,279.35,278.81,279.33,146703.0,269.7058,270.2185,269.6961,270.1991,146703.0
2021-07-07 11:45:00,279.32,279.6,279.32,279.56,111120.0,270.1894,270.4603,270.1894,270.4216,111120.0
2021-07-07 11:50:00,279.55,279.97,279.5,279.88,126436.0,270.4119,270.8182,270.3636,270.7311,126436.0
2021-07-07 11:55:00,279.88,279.98,279.65,279.69,140129.0,270.7311,270.8279,270.5087,270.5473,140129.0
2021-07-07 12:00:00,279.71,280.1,279.66,280.02,174085.0,270.5667,270.9439,270.5183,270.8666,174085.0
2021-07-07 12:05:00,280.02,280.23,280.01,280.1,128009.0,270.8666,271.0697,270.8569,270.9439,128009.0
2021-07-07 12:10:00,280.09,280.19,279.98,280.03,98541.0,270.9343,271.031,270.8279,270.8762,98541.0
2021-07-07 12:15:00,280.05,280.21,279.98,280.18,139025.0,270.8956,271.0504,270.8279,271.0213,139025.0
2021-07-07 12:20:00,280.19,280.24,279.84,279.94,164359.0,271.031,271.0794,270.6924,270.7892,164359.0
2021-07-07 12:25:00,279.94,279.98,279.7,279.72,126365.0,270.7892,270.8279,270.557,270.5764,126365.0
2021-07-07 12:30:00,279.73,279.91,279.52,279.88,128976.0,270.586,270.7602,270.3829,270.7311,128976.0
2021-07-07 12:35:00,279.9,279.91,279.73,279.81,83195.0,270.7505,270.7602,270.586,270.6634,83195.0
2021-07-07 12:40:00,279.8,280.06,279.8,280.03,116544.0,270.6538,270.9053,270.6538,270.8762,116544.0
2021-07-07 12:45:00,280.04,280.05,279.85,279.87,88509.0,270.8859,270.8956,270.7021,270.7215,88509.0
2021-07-07 12:50:00,279.88,279.98,279.82,279.95,85828.0,270.7311,270.8279,270.6731,270.7988,85828.0
2021-07-07 12:55:00,279.96,280.05,279.91,279.99,113497.0,270.8085,270.8956,270.7602,270.8375,113497.0
2021-07-07 13:00:00,279.99,279.99,279.52,279.53,162022.0,270.8375,270.8375,270.3829,270.3926,162022.0
2021-07-07 13:05:00,279.54,279.65,279.36,279.52,116832.0,270.4023,270.5087,270.2281,270.3829,116832.0
2021-07-07 13:10:00,279.52,279.74,279.43,279.69,106780.0,270.3829,270.5957,270.2958,270.5473,106780.0
2021-07-07 13:15:00,279.68,279.77,279.58,279.67,73857.0,270.5377,270.6247,270.4409,270.528,73857.0
2021-07-07 13:20:00,279.67,279.79,279.62,279.62,79426.0,270.528,270.6441,270.4796,270.4796,79426.0
2021-07-07 13:25:00,279.62,279.95,279.58,279.91,88632.0,270.4796,270.7988,270.4409,270.7602,88632.0
2021-07-07 13:30:00,279.91,279.97,279.74,279.87,135888.0,270.7602,270.8182,270.5957,270.7215,135888.0
2021-07-07 13:35:00,279.88,279.94,279.66,279.75,80891.0,270.7311,270.7892,270.5183,270.6054,80891.0
2021-07-07 13:40:00,279.74,279.79,279.58,279.71,82364.0,270.5957,270.6441,270.4409,270.5667,82364.0
2021-07-07 13:45:00,279.74,279.9,279.7,279.85,89270.0,270.5957,270.7505,270.557,270.7021,89270.0
2021-07-07 13:50:00,279.85,280.06,279.84,280.05,117161.0,270.7021,270.9053,270.6924,270.8956,117161.0
2021-07-07 13:55:00,280.05,280.14,279.82,279.87,141139.0,270.8956,270.9826,270.6731,270.7215,141139.0
2021-07-07 14:00:00,279.9,280.57,279.78,280.32,191103.0,270.7505,271.3986,270.6344,271.1568,191103.0
2021-07-07 14:05:00,280.32,280.51,280.11,280.46,153506.0,271.1568,271.3405,270.9536,271.2922,153506.0
2021-07-07 14:10:00,280.47,280.58,280.35,280.48,156920.0,271.3019,271.4083,271.1858,271.3115,156920.0
2021-07-07 14:15:00,280.48,280.69,280.26,280.66,182941.0,271.3115,271.5147,271.0987,271.4856,182941.0
2021-07-07 14:20:00,280.67,280.7,280.52,280.59,150574.0,271.4953,271.5243,271.3502,271.4179,150574.0
2021-07-07 14:25:00,280.61,280.63,280.32,280.38,142379.0,271.4373,271.4566,271.1568,271.2148,142379.0
2021-07-07 14:30:00,280.38,280.38,280.03,280.05,159613.0,271.2148,271.2148,270.8762,270.8956,159613.0
2021-07-07 14:35:00,280.04,280.24,280.0,280.03,109848.0,270.8859,271.0794,270.8472,270.8762,109848.0
2021-07-07 14:40:00,280.02,280.17,279.94,280.08,100830.0,270.8666,271.0117,270.7892,270.9246,100830.0
2021-07-07 14:45:00,280.08,280.39,280.05,280.33,111134.0,270.9246,271.2245,270.8956,271.1664,111134.0
2021-07-07 14:50:00,280.34,280.39,280.04,280.07,130864.0,271.1761,271.2245,270.8859,270.9149,130864.0
2021-07-07 14:55:00,280.07,280.4,280.07,280.28,139792.0,270.9149,271.2341,270.9149,271.1181,139792.0
2021-07-07 15:00:00,280.29,280.47,280.26,280.43,102206.0,271.1277,271.3019,271.0987,271.2632,102206.0
2021-07-07 15:05:00,280.44,280.5,280.34,280.47,105741.0,271.2728,271.3309,271.1761,271.3019,105741.0
2021-07-07 15:10:00,280.47,280.5,280.2,280.22,122340.0,271.3019,271.3309,271.0407,271.06,122340.0
2021-07-07 15:15:00,280.22,280.25,279.96,280.05,141848.0,271.06,271.089,270.8085,270.8956,141848.0
2021-07-07 15:20:00,280.05,280.18,279.91,279.91,119481.0,270.8956,271.0213,270.7602,270.7602,119481.0
2021-07-07 15:25:00,279.91,280.01,279.79,279.82,152744.0,270.7602,270.8569,270.6441,270.6731,152744.0
2021-07-07 15:30:00,279.82,280.21,279.77,280.17,167058.0,270.6731,271.0504,270.6247,271.0117,167058.0
2021-07-07 15:35:00,280.15,280.2,280.0,280.13,140600.0,270.9923,271.0407,270.8472,270.973,140600.0
2021-07-07 15:40:00,280.13,280.2,279.91,280.01,169917.0,270.973,271.0407,270.7602,270.8569,169917.0
2021-07-07 15:45:00,280.01,280.09,279.9,280.07,182974.0,270.8569,270.9343,270.7505,270.9149,182974.0
2021-07-07 15:50:00,280.12,280.22,279.82,279.88,367804.0,270.9633,271.06,270.6731,270.7311,367804.0
2021-07-07 15:55:00,279.89,280.19,279.7,280.0,573652.0,270.7408,271.031,270.557,270.8472,573652.0
2021-07-08 09:30:00,276.82,278.21,276.45,277.93,1143126.0,267.7712,269.1157,267.4133,268.8449,1143126.0
2021-07-08 09:35:00,277.9,278.73,277.79,278.46,473369.0,268.8159,269.6187,268.7095,269.3576,473369.0
2021-07-08 09:40:00,278.48,278.68,277.49,277.57,417047.0,269.3769,269.5704,268.4193,268.4966,417047.0
2021-07-08 09:45:00,277.57,277.74,276.79,276.82,406916.0,268.4966,268.6611,267.7421,267.7712,406916.0
2021-07-08 09:50:00,276.82,278.22,276.81,277.75,374104.0,267.7712,269.1254,267.7615,268.6708,374104.0
2021-07-08 09:55:00,277.78,277.88,277.23,277.65,286679.0,268.6998,268.7965,268.1678,268.574,286679.0
2021-07-08 10:00:00,277.63,277.93,277.28,277.67,215340.0,268.5547,268.8449,268.2161,268.5934,215340.0
2021-07-08 10:05:00,277.68,277.71,276.69,276.77,289760.0,268.6031,268.6321,267.6454,267.7228,289760.0
2021-07-08 10:10:00,276.85,277.26,276.6,276.84,203923.0,267.8002,268.1968,267.5584,267.7905,203923.0
2021-07-08 10:15:00,276.86,277.17,276.42,276.54,189084.0,267.8099,268.1097,267.3842,267.5003,189084.0
2021-07-08 10:20:00,276.53,276.56,275.74,276.05,369722.0,267.4906,267.5197,266.7265,267.0263,369722.0
2021-07-08 10:25:00,276.08,276.89,276.08,276.69,205812.0,267.0554,267.8389,267.0554,267.6454,205812.0
2021-07-08 10:30:00,276.74,276.99,276.18,276.24,144152.0,267.6938,267.9356,267.1521,267.2101,144152.0
2021-07-08 10:35:00,276.22,276.32,275.53,275.8,259441.0,267.1908,267.2875,266.5233,266.7845,259441.0
2021-07-08 10:40:00,275.77,276.24,275.65,276.12,197532.0,266.7555,267.2101,266.6394,267.094,197532.0
2021-07-08 10:45:00,276.07,276.32,275.48,275.61,253165.0,267.0457,267.2875,266.475,266.6007,253165.0
2021-07-08 10:50:00,275.62,275.85,275.47,275.66,180873.0,266.6104,266.8329,266.4653,266.6491,180873.0
2021-07-08 10:55:00,275.64,275.86,275.27,275.39,199103.0,266.6297,266.8425,266.2718,266.3879,199103.0
2021-07-08 11:00:00,275.41,275.47,274.87,275.22,277271.0,266.4073,266.4653,265.8849,266.2235,277271.0
2021-07-08 11:05:00,275.25,276.23,275.24,276.19,284969.0,266.2525,267.2005,266.2428,267.1618,284969.0
2021-07-08 11:10:00,276.19,276.47,276.11,276.39,209751.0,267.1618,267.4326,267.0844,267.3552,209751.0
2021-07-08 11:15:00,276.41,276.62,276.03,276.54,194413.0,267.3746,267.5777,267.007,267.5003,194413.0
2021-07-08 11:20:00,276.53,276.73,276.24,276.68,152439.0,267.4906,267.6841,267.2101,267.6357,152439.0
2021-07-08 11:25:00,276.67,276.91,276.64,276.76,121406.0,267.6261,267.8582,267.597,267.7131,121406.0
2021-07-08 11:30:00,276.77,276.82,276.13,276.33,167561.0,267.7228,267.7712,267.1037,267.2972,167561.0
2021-07-08 11:35:00,276.34,276.82,275.84,276.74,165194.0,267.3069,267.7712,266.8232,267.6938,165194.0
2021-07-08 11:40:00,276.74,277.0,276.56,276.95,161121.0,267.6938,267.9453,267.5197,267.8969,161121.0
2021-07-08 11:45:00,276.95,277.3,276.9,277.18,234780.0,267.8969,268.2355,267.8485,268.1194,234780.0
2021-07-08 11:50:00,277.17,277.48,277.17,277.28,156713.0,268.1097,268.4096,268.1097,268.2161,156713.0
2021-07-08 11:55:00,277.3,277.47,277.19,277.39,130227.0,268.2355,268.3999,268.1291,268.3225,130227.0
2021-07-08 12:00:00,277.4,277.52,277.21,277.22,154331.0,268.3322,268.4483,268.1484,268.1581,154331.0
2021-07-08 12:05:00,277.2,277.38,277.09,277.34,111129.0,268.1387,268.3129,268.0323,268.2742,111129.0
2021-07-08 12:10:00,277.33,277.34,276.93,276.99,114337.0,268.2645,268.2742,267.8776,267.9356,114337.0
2021-07-08 12:15:00,277.0,277.19,276.95,277.04,83082.0,267.9453,268.1291,267.8969,267.984,83082.0
2021-07-08 12:20:00,277.02,277.21,276.93,277.13,100121.0,267.9646,268.1484,267.8776,268.071,100121.0
2021-07-08 12:25:00,277.15,277.34,276.92,277.29,140112.0,268.0904,268.2742,267.8679,268.2258,140112.0
2021-07-08 12:30:00,277.28,277.54,277.27,277.44,115548.0,268.2161,268.4676,268.2065,268.3709,115548.0
2021-07-08 12:35:00,277.43,277.43,277.17,277.22,89901.0,268.3612,268.3612,268.1097,268.1581,89901.0
2021-07-08 12:40:00,277.21,277.34,277.06,277.27,94266.0,268.1484,268.2742,268.0033,268.2065,94266.0
2021-07-08 12:45:00,277.27,277.3,277.16,277.28,116743.0,268.2065,268.2355,268.1001,268.2161,116743.0
2021-07-08 12:50:00,277.3,277.64,277.26,277.64,105529.0,268.2355,268.5644,268.1968,268.5644,105529.0
2021-07-08 12:55:00,277.64,277.74,277.5,277.53,109048.0,268.5644,268.6611,268.4289,268.458,109048.0
2021-07-08 13:00:00,277.53,277.91,277.52,277.75,105695.0,268.458,268.8255,268.4483,268.6708,105695.0
2021-07-08 13:05:00,277.74,277.74,277.5,277.55,69999.0,268.6611,268.6611,268.4289,268.4773,69999.0
2021-07-08 13:10:00,277.58,277.62,277.33,277.36,88572.0,268.5063,268.545,268.2645,268.2935,88572.0
2021-07-08 13:15:00,277.4,277.58,277.32,277.38,105666.0,268.3322,268.5063,268.2548,268.3129,105666.0
2021-07-08 13:20:00,277.37,277.59,277.26,277.59,140321.0,268.3032,268.516,268.1968,268.516,140321.0
2021-07-08 13:25:00,277.6,278.02,277.6,277.83,157273.0,268.5257,268.9319,268.5257,268.7481,157273.0
2021-07-08 13:30:00,277.84,278.03,277.79,277.88,132727.0,268.7578,268.9416,268.7095,268.7965,132727.0
2021-07-08 13:35:00,277.89,278.2,277.85,278.12,85499.0,268.8062,269.1061,268.7675,269.0287,85499.0
2021-07-08 13:40:00,278.11,278.2,278.0,278.09,83342.0,269.019,269.1061,268.9126,268.9997,83342.0
2021-07-08 13:45:00,278.09,278.22,277.9,277.93,136928.0,268.9997,269.1254,268.8159,268.8449,136928.0
2021-07-08 13:50:00,277.94,278.13,277.9,277.99,60062.0,268.8546,269.0383,268.8159,268.9029,60062.0
2021-07-08 13:55:00,278.0,278.15,277.91,278.03,68666.0,268.9126,269.0577,268.8255,268.9416,68666.0
2021-07-08 14:00:00,278.03,278.1,277.85,278.04,112404.0,268.9416,269.0093,268.7675,268.9513,112404.0
2021-07-08 14:05:00,278.04,278.14,277.87,277.96,80508.0,268.9513,269.048,268.7868,268.8739,80508.0
2021-07-08 14:10:00,277.95,278.07,277.88,278.06,83914.0,268.8642,268.9803,268.7965,268.9706,83914.0
2021-07-08 14:15:00,278.06,278.09,277.66,277.7,104665.0,268.9706,268.9997,268.5837,268.6224,104665.0
2021-07-08 14:20:00,277.7,277.73,277.51,277.6,98266.0,268.6224,268.6514,268.4386,268.5257,98266.0
2021-07-08 14:25:00,277.58,277.73,277.45,277.71,81469.0,268.5063,268.6514,268.3806,268.6321,81469.0
2021-07-08 14:30:00,277.7,277.91,277.62,277.88,89004.0,268.6224,268.8255,268.545,268.7965,89004.0
2021-07-08 14:35:00,277.87,277.89,277.62,277.65,67903.0,268.7868,268.8062,268.545,268.574,67903.0
2021-07-08 14:40:00,277.64,277.77,277.56,277.65,90546.0,268.5644,268.6901,268.487,268.574,90546.0
2021-07-08 14:45:00,277.65,277.69,277.3,277.3,80261.0,268.574,268.6127,268.2355,268.2355,80261.0
2021-07-08 14:50:00,277.3,277.44,277.25,277.28,87362.0,268.2355,268.3709,268.1871,268.2161,87362.0
2021-07-08 14:55:00,277.29,277.74,277.28,277.54,129821.0,268.2258,268.6611,268.2161,268.4676,129821.0
2021-07-08 15:00:00,277.56,277.76,277.49,277.6,81730.0,268.487,268.6804,268.4193,268.5257,81730.0
2021-07-08 15:05:00,277.62,277.66,277.43,277.52,70132.0,268.545,268.5837,268.3612,268.4483,70132.0
2021-07-08 15:10:00,277.53,277.7,277.37,277.39,103336.0,268.458,268.6224,268.3032,268.3225,103336.0
2021-07-08 15:15:00,277.4,277.42,277.1,277.21,148849.0,268.3322,268.3516,268.042,268.1484,148849.0
2021-07-08 15:20:00,277.2,277.59,277.13,277.5,102906.0,268.1387,268.516,268.071,268.4289,102906.0
2021-07-08 15:25:00,277.49,277.61,277.33,277.34,92530.0,268.4193,268.5353,268.2645,268.2742,92530.0
2021-07-08 15:30:00,277.35,277.63,277.21,277.45,139735.0,268.2838,268.5547,268.1484,268.3806,139735.0
2021-07-08 15:35:00,277.46,277.78,277.4,277.76,126728.0,268.3902,268.6998,268.3322,268.6804,126728.0
2021-07-08 15:40:00,277.77,277.8,277.17,277.42,265373.0,268.6901,268.7191,268.1097,268.3516,265373.0
2021-07-08 15:45:00,277.41,277.43,276.98,277.0,303070.0,268.3419,268.3612,267.9259,267.9453,303070.0
2021-07-08 15:50:00,277.01,277.47,276.64,276.96,595265.0,267.955,268.3999,267.597,267.9066,595265.0
2021-07-08 15:55:00,276.98,277.78,276.93,277.53,1081935.0,267.9259,268.6998,267.8776,268.458,1081935.0
2021-07-09 09:30:00,275.6,276.93,275.32,276.65,813306.0,266.591,267.8776,266.3202,267.6067,813306.0
2021-07-09 09:35:00,276.62,276.65,275.67,276.04,346216.0,267.5777,267.6067,266.6588,267.0167,346216.0
2021-07-09 09:40:00,276.03,276.66,275.91,276.34,289897.0,267.007,267.6164,266.8909,267.3069,289897.0
2021-07-09 09:45:00,276.35,276.67,275.93,276.35,258783.0,267.3165,267.6261,266.9103,267.3165,258783.0
2021-07-09 09:50:00,276.35,276.38,276.02,276.11,241486.0,267.3165,267.3455,266.9973,267.0844,241486.0
2021-07-09 09:55:00,276.11,276.54,275.76,276.46,299631.0,267.0844,267.5003,266.7458,267.4229,299631.0
2021-07-09 10:00:00,276.44,276.56,275.98,276.29,231823.0,267.4036,267.5197,266.9586,267.2585,231823.0
2021-07-09 10:05:00,276.27,276.4,275.79,275.9,262314.0,267.2391,267.3649,266.7748,266.8812,262314.0
2021-07-09 10:10:00,275.92,276.0,275.37,275.43,305424.0,266.9006,266.978,266.3686,266.4266,305424.0
2021-07-09 10:15:00,275.43,275.73,275.32,275.52,235952.0,266.4266,266.7168,266.3202,266.5137,235952.0
2021-07-09 10:20:00,275.52,275.88,275.34,275.84,222161.0,266.5137,266.8619,266.3395,266.8232,222161.0
2021-07-09 10:25:00,275.83,276.14,275.78,275.96,301379.0,266.8135,267.1134,266.7652,266.9393,301379.0
2021-07-09 10:30:00,275.94,276.06,275.65,276.05,218222.0,266.9199,267.036,266.6394,267.0263,218222.0
2021-07-09 10:35:00,276.04,276.28,275.97,276.24,170823.0,267.0167,267.2488,266.949,267.2101,170823.0
2021-07-09 10:40:00,276.25,276.48,275.97,276.43,179622.0,267.2198,267.4423,266.949,267.3939,179622.0
2021-07-09 10:45:00,276.4,276.62,276.26,276.26,217157.0,267.3649,267.5777,267.2295,267.2295,217157.0
2021-07-09 10:50:00,276.27,277.24,276.23,277.21,259081.0,267.2391,268.1774,267.2005,268.1484,259081.0
2021-07-09 10:55:00,277.21,277.41,277.06,277.4,249773.0,268.1484,268.3419,268.0033,268.3322,249773.0
2021-07-09 11:00:00,277.41,277.69,277.27,277.32,214756.0,268.3419,268.6127,268.2065,268.2548,214756.0
2021-07-09 11:05:00,277.32,277.32,276.94,277.07,179970.0,268.2548,268.2548,267.8872,268.013,179970.0
2021-07-09 11:10:00,277.07,277.18,276.78,276.88,168686.0,268.013,268.1194,267.7325,267.8292,168686.0
2021-07-09 11:15:00,276.89,277.02,276.76,276.89,152953.0,267.8389,267.9646,267.7131,267.8389,152953.0
2021-07-09 11:20:00,276.87,277.19,276.73,277.19,179751.0,267.8195,268.1291,267.6841,268.1291,179751.0
2021-07-09 11:25:00,277.18,277.3,277.06,277.14,130540.0,268.1194,268.2355,268.0033,268.0807,130540.0
2021-07-09 11:30:00,277.14,277.29,276.93,277.04,177551.0,268.0807,268.2258,267.8776,267.984,177551.0
2021-07-09 11:35:00,277.05,277.3,276.96,277.29,109700.0,267.9936,268.2355,267.9066,268.2258,109700.0
2021-07-09 11:40:00,277.29,277.45,277.18,277.36,131395.0,268.2258,268.3806,268.1194,268.2935,131395.0
2021-07-09 11:45:00,277.36,277.64,277.35,277.53,163696.0,268.2935,268.5644,268.2838,268.458,163696.0
2021-07-09 11:50:00,277.52,277.57,277.31,277.32,114800.0,268.4483,268.4966,268.2451,268.2548,114800.0
2021-07-09 11:55:00,277.34,277.44,277.09,277.26,162459.0,268.2742,268.3709,268.0323,268.1968,162459.0
2021-07-09 12:00:00,277.26,277.57,277.24,277.5,108962.0,268.1968,268.4966,268.1774,268.4289,108962.0
2021-07-09 12:05:00,277.5,277.52,277.25,277.29,100233.0,268.4289,268.4483,268.1871,268.2258,100233.0
2021-07-09 12:10:00,277.29,277.45,277.23,277.44,114040.0,268.2258,268.3806,268.1678,268.3709,114040.0
2021-07-09 12:15:00,277.44,277.48,277.36,277.4,88884.0,268.3709,268.4096,268.2935,268.3322,88884.0
2021-07-09 12:20:00,277.4,277.42,277.19,277.36,121093.0,268.3322,268.3516,268.1291,268.2935,121093.0
2021-07-09 12:25:00,277.36,277.47,277.34,277.42,98795.0,268.2935,268.3999,268.2742,268.3516,98795.0
2021-07-09 12:30:00,277.42,277.57,277.41,277.51,95828.0,268.3516,268.4966,268.3419,268.4386,95828.0
2021-07-09 12:35:00,277.51,277.52,277.37,277.45,98787.0,268.4386,268.4483,268.3032,268.3806,98787.0
2021-07-09 12:40:00,277.43,277.62,277.38,277.61,90614.0,268.3612,268.545,268.3129,268.5353,90614.0
2021-07-09 12:45:00,277.61,277.87,277.6,277.73,112783.0,268.5353,268.7868,268.5257,268.6514,112783.0
2021-07-09 12:50:00,277.74,277.79,277.66,277.73,113644.0,268.6611,268.7095,268.5837,268.6514,113644.0
2021-07-09 12:55:00,277.73,277.74,277.56,277.59,66566.0,268.6514,268.6611,268.487,268.516,66566.0
2021-07-09 13:00:00,277.59,277.61,277.43,277.49,97862.0,268.516,268.5353,268.3612,268.4193,97862.0
2021-07-09 13:05:00,277.5,277.51,277.23,277.34,145075.0,268.4289,268.4386,268.1678,268.2742,145075.0
2021-07-09 13:10:00,277.34,277.39,277.17,277.17,143279.0,268.2742,268.3225,268.1097,268.1097,143279.0
2021-07-09 13:15:00,277.17,277.28,277.1,277.19,105683.0,268.1097,268.2161,268.042,268.1291,105683.0
2021-07-09 13:20:00,277.2,277.34,277.2,277.24,92826.0,268.1387,268.2742,268.1387,268.1774,92826.0
2021-07-09 13:25:00,277.24,277.27,277.14,277.2,78322.0,268.1774,268.2065,268.0807,268.1387,78322.0
2021-07-09 13:30:00,277.2,277.3,277.15,277.2,70990.0,268.1387,268.2355,268.0904,268.1387,70990.0
2021-07-09 13:35:00,277.21,277.35,277.15,277.33,101460.0,268.1484,268.2838,268.0904,268.2645,101460.0
2021-07-09 13:40:00,277.33,277.43,277.24,277.25,111999.0,268.2645,268.3612,268.1774,268.1871,111999.0
2021-07-09 13:45:00,277.25,277.32,277.15,277.15,66025.0,268.1871,268.2548,268.0904,268.0904,66025.0
2021-07-09 13:50:00,277.16,277.26,277.08,277.24,67965.0,268.1001,268.1968,268.0227,268.1774,67965.0
2021-07-09 13:55:00,277.23,277.36,277.16,277.36,86681.0,268.1678,268.2935,268.1001,268.2935,86681.0
2021-07-09 14:00:00,277.36,277.51,277.33,277.46,74987.0,268.2935,268.4386,268.2645,268.3902,74987.0
2021-07-09 14:05:00,277.46,277.51,277.37,277.41,99866.0,268.3902,268.4386,268.3032,268.3419,99866.0
2021-07-09 14:10:00,277.41,277.41,277.07,277.07,90383.0,268.3419,268.3419,268.013,268.013,90383.0
2021-07-09 14:15:00,277.08,277.1,276.99,277.08,133629.0,268.0227,268.042,267.9356,268.0227,133629.0
2021-07-09 14:20:00,277.08,277.22,276.98,277.22,96360.0,268.0227,268.1581,267.9259,268.1581,96360.0
2021-07-09 14:25:00,277.22,277.3,277.13,277.15,89001.0,268.1581,268.2355,268.071,268.0904,89001.0
2021-07-09 14:30:00,277.16,277.42,277.16,277.38,102595.0,268.1001,268.3516,268.1001,268.3129,102595.0
2021-07-09 14:35:00,277.38,277.43,277.27,277.32,77341.0,268.3129,268.3612,268.2065,268.2548,77341.0
2021-07-09 14:40:00,277.31,277.35,277.23,277.24,66296.0,268.2451,268.2838,268.1678,268.1774,66296.0
2021-07-09 14:45:00,277.24,277.28,277.02,277.09,128659.0,268.1774,268.2161,267.9646,268.0323,128659.0
2021-07-09 14:50:00,277.09,277.21,277.04,277.14,87466.0,268.0323,268.1484,267.984,268.0807,87466.0
2021-07-09 14:55:00,277.13,277.38,277.1,277.38,100172.0,268.071,268.3129,268.042,268.3129,100172.0
2021-07-09 15:00:00,277.38,277.5,277.34,277.39,129332.0,268.3129,268.4289,268.2742,268.3225,129332.0
2021-07-09 15:05:00,277.4,277.46,277.3,277.32,85136.0,268.3322,268.3902,268.2355,268.2548,85136.0
2021-07-09 15:10:00,277.31,277.38,277.23,277.36,93404.0,268.2451,268.3129,268.1678,268.2935,93404.0
2021-07-09 15:15:00,277.36,277.47,277.26,277.43,149431.0,268.2935,268.3999,268.1968,268.3612,149431.0
2021-07-09 15:20:00,277.44,277.52,277.36,277.43,111228.0,268.3709,268.4483,268.2935,268.3612,111228.0
2021-07-09 15:25:00,277.43,277.47,277.31,277.4,110732.0,268.3612,268.3999,268.2451,268.3322,110732.0
2021-07-09 15:30:00,277.38,277.41,277.21,277.25,159830.0,268.3129,268.3419,268.1484,268.1871,159830.0
2021-07-09 15:35:00,277.25,277.39,277.24,277.27,154178.0,268.1871,268.3225,268.1774,268.2065,154178.0
2021-07-09 15:40:00,277.27,277.36,277.21,277.32,265753.0,268.2065,268.2935,268.1484,268.2548,265753.0
2021-07-09 15:45:00,277.33,277.7,277.28,277.69,298162.0,268.2645,268.6224,268.2161,268.6127,298162.0
2021-07-09 15:50:00,277.69,278.05,277.38,277.92,696576.0,268.6127,268.961,268.3129,268.8352,696576.0
2021-07-09 15:55:00,277.89,277.96,277.68,277.92,1290189.0,268.8062,268.8739,268.6031,268.8352,1290189.0
2021-07-12 09:30:00,278.99,279.77,278.75,278.87,743329.0,269.8702,270.6247,269.6381,269.7542,743329.0
2021-07-12 09:35:00,278.84,278.84,277.96,278.03,280186.0,269.7251,269.7251,268.8739,268.9416,280186.0
2021-07-12 09:40:00,278.05,278.46,277.8,278.28,343621.0,268.961,269.3576,268.7191,269.1834,343621.0
2021-07-12 09:45:00,278.31,278.39,277.88,277.9,230503.0,269.2125,269.2898,268.7965,268.8159,230503.0
2021-07-12 09:50:00,277.9,278.12,277.6,277.83,255959.0,268.8159,269.0287,268.5257,268.7481,255959.0
2021-07-12 09:55:00,277.85,278.0,277.61,277.92,152978.0,268.7675,268.9126,268.5353,268.8352,152978.0
2021-07-12 10:00:00,277.93,277.93,277.14,277.21,296154.0,268.8449,268.8449,268.0807,268.1484,296154.0
2021-07-12 10:05:00,277.23,277.4,277.01,277.39,174206.0,268.1678,268.3322,267.955,268.3225,174206.0
2021-07-12 10:10:00,277.39,277.67,277.22,277.67,161172.0,268.3225,268.5934,268.1581,268.5934,161172.0
2021-07-12 10:15:00,277.66,277.67,277.21,277.46,152534.0,268.5837,268.5934,268.1484,268.3902,152534.0
2021-07-12 10:20:00,277.44,277.59,276.95,277.09,171302.0,268.3709,268.516,267.8969,268.0323,171302.0
2021-07-12 10:25:00,277.09,277.35,277.06,277.15,119264.0,268.0323,268.2838,268.0033,268.0904,119264.0
2021-07-12 10:30:00,277.16,277.2,276.82,277.16,169780.0,268.1001,268.1387,267.7712,268.1001,169780.0
2021-07-12 10:35:00,277.18,277.43,277.15,277.33,128272.0,268.1194,268.3612,268.0904,268.2645,128272.0
2021-07-12 10:40:00,277.34,277.83,277.34,277.68,114787.0,268.2742,268.7481,268.2742,268.6031,114787.0
2021-07-12 10:45:00,277.66,277.75,277.35,277.63,131896.0,268.5837,268.6708,268.2838,268.5547,131896.0
2021-07-12 10:50:00,277.62,277.85,277.55,277.69,111163.0,268.545,268.7675,268.4773,268.6127,111163.0
2021-07-12 10:55:00,277.7,277.94,277.65,277.72,100588.0,268.6224,268.8546,268.574,268.6417,100588.0
2021-07-12 11:00:00,277.72,277.97,277.65,277.73,98753.0,268.6417,268.8836,268.574,268.6514,98753.0
2021-07-12 11:05:00,277.74,277.9,277.65,277.73,74984.0,268.6611,268.8159,268.574,268.6514,74984.0
2021-07-12 11:10:00,277.75,277.9,277.67,277.79,107251.0,268.6708,268.8159,268.5934,268.7095,107251.0
2021-07-12 11:15:00,277.79,277.86,277.56,277.65,102529.0,268.7095,268.7772,268.487,268.574,102529.0
2021-07-12 11:20:00,277.65,277.69,277.41,277.47,86975.0,268.574,268.6127,268.3419,268.3999,86975.0
2021-07-12 11:25:00,277.47,277.57,277.33,277.4,98685.0,268.3999,268.4966,268.2645,268.3322,98685.0
2021-07-12 11:30:00,277.42,277.45,277.05,277.17,97642.0,268.3516,268.3806,267.9936,268.1097,97642.0
2021-07-12 11:35:00,277.17,277.2,276.91,276.96,94827.0,268.1097,268.1387,267.8582,267.9066,94827.0
2021-07-12 11:40:00,276.94,277.03,276.77,276.93,94817.0,267.8872,267.9743,267.7228,267.8776,94817.0
2021-07-12 11:45:00,276.92,277.21,276.91,277.06,107265.0,267.8679,268.1484,267.8582,268.0033,107265.0
2021-07-12 11:50:00,277.06,277.21,277.04,277.17,60627.0,268.0033,268.1484,267.984,268.1097,60627.0
2021-07-12 11:55:00,277.17,277.3,277.16,277.22,65390.0,268.1097,268.2355,268.1001,268.1581,65390.0
2021-07-12 12:00:00,277.23,277.32,276.99,277.0,117822.0,268.1678,268.2548,267.9356,267.9453,117822.0
2021-07-12 12:05:00,276.99,277.01,276.61,276.61,138868.0,267.9356,267.955,267.568,267.568,138868.0
2021-07-12 12:10:00,276.61,276.93,276.58,276.9,93111.0,267.568,267.8776,267.539,267.8485,93111.0
2021-07-12 12:15:00,276.9,277.07,276.74,277.04,102052.0,267.8485,268.013,267.6938,267.984,102052.0
2021-07-12 12:20:00,277.05,277.16,276.97,277.07,77632.0,267.9936,268.1001,267.9163,268.013,77632.0
2021-07-12 12:25:00,277.06,277.16,277.01,277.03,68975.0,268.0033,268.1001,267.955,267.9743,68975.0
2021-07-12 12:30:00,277.07,277.28,277.07,277.16,87581.0,268.013,268.2161,268.013,268.1001,87581.0
2021-07-12 12:35:00,277.16,277.18,277.05,277.12,84194.0,268.1001,268.1194,267.9936,268.0614,84194.0
2021-07-12 12:40:00,277.11,277.22,277.03,277.13,42053.0,268.0517,268.1581,267.9743,268.071,42053.0
2021-07-12 12:45:00,277.14,277.36,277.14,277.33,60069.0,268.0807,268.2935,268.0807,268.2645,60069.0
2021-07-12 12:50:00,277.33,277.46,277.32,277.32,47691.0,268.2645,268.3902,268.2548,268.2548,47691.0
2021-07-12 12:55:00,277.31,277.36,277.24,277.26,66492.0,268.2451,268.2935,268.1774,268.1968,66492.0
2021-07-12 13:00:00,277.25,277.25,277.11,277.14,58561.0,268.1871,268.1871,268.0517,268.0807,58561.0
2021-07-12 13:05:00,277.12,277.21,277.06,277.21,71596.0,268.0614,268.1484,268.0033,268.1484,71596.0
2021-07-12 13:10:00,277.23,277.27,277.09,277.22,50077.0,268.1678,268.2065,268.0323,268.1581,50077.0
2021-07-12 13:15:00,277.23,277.41,277.19,277.35,61268.0,268.1678,268.3419,268.1291,268.2838,61268.0
2021-07-12 13:20:00,277.33,277.36,277.22,277.3,40935.0,268.2645,268.2935,268.1581,268.2355,40935.0
2021-07-12 13:25:00,277.29,277.29,277.15,277.21,43327.0,268.2258,268.2258,268.0904,268.1484,43327.0
2021-07-12 13:30:00,277.22,277.25,277.1,277.13,47048.0,268.1581,268.1871,268.042,268.071,47048.0
2021-07-12 13:35:00,277.13,277.29,277.11,277.21,55803.0,268.071,268.2258,268.0517,268.1484,55803.0
2021-07-12 13:40:00,277.22,277.32,277.2,277.23,63455.0,268.1581,268.2548,268.1387,268.1678,63455.0
2021-07-12 13:45:00,277.23,277.28,277.11,277.19,54719.0,268.1678,268.2161,268.0517,268.1291,54719.0
2021-07-12 13:50:00,277.2,277.29,277.15,277.27,54576.0,268.1387,268.2258,268.0904,268.2065,54576.0
2021-07-12 13:55:00,277.27,277.35,277.22,277.34,66845.0,268.2065,268.2838,268.1581,268.2742,66845.0
2021-07-12 14:00:00,277.35,277.42,277.31,277.42,91656.0,268.2838,268.3516,268.2451,268.3516,91656.0
2021-07-12 14:05:00,277.42,277.67,277.41,277.66,85284.0,268.3516,268.5934,268.3419,268.5837,85284.0
2021-07-12 14:10:00,277.66,277.76,277.59,277.7,78992.0,268.5837,268.6804,268.516,268.6224,78992.0
2021-07-12 14:15:00,277.7,277.74,277.59,277.66,54530.0,268.6224,268.6611,268.516,268.5837,54530.0
2021-07-12 14:20:00,277.65,277.79,277.62,277.74,67598.0,268.574,268.7095,268.545,268.6611,67598.0
2021-07-12 14:25:00,277.75,277.84,277.67,277.68,80657.0,268.6708,268.7578,268.5934,268.6031,80657.0
2021-07-12 14:30:00,277.68,277.94,277.68,277.93,105326.0,268.6031,268.8546,268.6031,268.8449,105326.0
2021-07-12 14:35:00,277.93,277.94,277.78,277.8,74540.0,268.8449,268.8546,268.6998,268.7191,74540.0
2021-07-12 14:40:00,277.81,277.83,277.6,277.61,101030.0,268.7288,268.7481,268.5257,268.5353,101030.0
2021-07-12 14:45:00,277.61,277.71,277.57,277.62,106942.0,268.5353,268.6321,268.4966,268.545,106942.0
2021-07-12 14:50:00,277.63,277.66,277.56,277.57,76601.0,268.5547,268.5837,268.487,268.4966,76601.0
2021-07-12 14:55:00,277.57,277.71,277.43,277.44,115193.0,268.4966,268.6321,268.3612,268.3709,115193.0
2021-07-12 15:00:00,277.45,277.5,277.36,277.39,84433.0,268.3806,268.4289,268.2935,268.3225,84433.0
2021-07-12 15:05:00,277.38,277.66,277.38,277.62,100870.0,268.3129,268.5837,268.3129,268.545,100870.0
2021-07-12 15:10:00,277.64,277.72,277.58,277.62,95304.0,268.5644,268.6417,268.5063,268.545,95304.0
2021-07-12 15:15:00,277.62,277.69,277.56,277.62,120246.0,268.545,268.6127,268.487,268.545,120246.0
2021-07-12 15:20:00,277.62,277.63,277.53,277.56,129036.0,268.545,268.5547,268.458,268.487,129036.0
2021-07-12 15:25:00,277.57,277.62,277.44,277.52,143615.0,268.4966,268.545,268.3709,268.4483,143615.0
2021-07-12 15:30:00,277.51,277.53,277.37,277.5,133530.0,268.4386,268.458,268.3032,268.4289,133530.0
2021-07-12 15:35:00,277.5,277.68,277.26,277.27,161405.0,268.4289,268.6031,268.1968,268.2065,161405.0
2021-07-12 15:40:00,277.26,277.33,277.15,277.16,193482.0,268.1968,268.2645,268.0904,268.1001,193482.0
2021-07-12 15:45:00,277.15,277.35,277.1,277.28,227234.0,268.0904,268.2838,268.042,268.2161,227234.0
2021-07-12 15:50:00,277.28,277.53,276.96,276.98,439573.0,268.2161,268.458,267.9066,267.9259,439573.0
2021-07-12 15:55:00,276.98,277.43,276.96,277.32,688588.0,267.9259,268.3612,267.9066,268.2548,688588.0
2021-07-13 09:30:00,277.58,278.39,277.39,277.97,550068.0,268.5063,269.2898,268.3225,268.8836,550068.0
2021-07-13 09:35:00,277.93,278.57,277.52,278.4,278126.0,268.8449,269.464,268.4483,269.2995,278126.0
2021-07-13 09:40:00,278.41,279.09,278.34,279.07,349561.0,269.3092,269.967,269.2415,269.9476,349561.0
2021-07-13 09:45:00,279.09,279.93,278.97,279.8,373546.0,269.967,270.7795,269.8509,270.6538,373546.0
2021-07-13 09:50:00,279.81,280.24,279.61,280.23,333114.0,270.6634,271.0794,270.47,271.0697,333114.0
2021-07-13 09:55:00,280.23,280.57,280.17,280.46,279481.0,271.0697,271.3986,271.0117,271.2922,279481.0
2021-07-13 10:00:00,280.5,281.04,280.48,280.86,424313.0,271.3309,271.8532,271.3115,271.6791,424313.0
2021-07-13 10:05:00,280.87,281.28,280.5,280.63,434458.0,271.6888,272.0854,271.3309,271.4566,434458.0
2021-07-13 10:10:00,280.63,280.88,280.52,280.69,242361.0,271.4566,271.6984,271.3502,271.5147,242361.0
2021-07-13 10:15:00,280.68,281.03,280.67,281.01,212469.0,271.505,271.8435,271.4953,271.8242,212469.0
2021-07-13 10:20:00,281.02,281.32,280.94,281.27,253870.0,271.8339,272.1241,271.7565,272.0757,253870.0
2021-07-13 10:25:00,281.25,281.53,281.17,281.43,394893.0,272.0564,272.3272,271.979,272.2305,394893.0
2021-07-13 10:30:00,281.46,281.92,281.34,281.88,259450.0,272.2595,272.7045,272.1434,272.6658,259450.0
2021-07-13 10:35:00,281.89,282.34,281.83,282.29,313012.0,272.6754,273.1107,272.6174,273.0624,313012.0
2021-07-13 10:40:00,282.29,282.62,281.98,282.07,487393.0,273.0624,273.3816,272.7625,272.8496,487393.0
2021-07-13 10:45:00,282.09,282.47,281.97,282.45,340001.0,272.8689,273.2365,272.7528,273.2171,340001.0
2021-07-13 10:50:00,282.46,282.46,281.95,282.05,240959.0,273.2268,273.2268,272.7335,272.8302,240959.0
2021-07-13 10:55:00,282.04,282.1,281.71,281.85,237022.0,272.8205,272.8786,272.5013,272.6367,237022.0
2021-07-13 11:00:00,281.87,282.21,281.81,282.16,223970.0,272.6561,272.985,272.598,272.9366,223970.0
2021-07-13 11:05:00,282.17,282.18,281.76,281.82,254116.0,272.9463,272.956,272.5497,272.6077,254116.0
2021-07-13 11:10:00,281.84,281.92,281.67,281.82,207837.0,272.6271,272.7045,272.4626,272.6077,207837.0
2021-07-13 11:15:00,281.81,282.07,281.81,282.04,164055.0,272.598,272.8496,272.598,272.8205,164055.0
2021-07-13 11:20:00,282.03,282.57,282.03,282.49,231790.0,272.8109,273.3332,272.8109,273.2558,231790.0
2021-07-13 11:25:00,282.48,282.68,282.46,282.66,268369.0,273.2461,273.4396,273.2268,273.4203,268369.0
2021-07-13 11:30:00,282.64,282.8,282.58,282.67,212139.0,273.4009,273.5557,273.3429,273.4299,212139.0
2021-07-13 11:35:00,282.68,282.8,282.38,282.48,312824.0,273.4396,273.5557,273.1494,273.2461,312824.0
2021-07-13 11:40:00,282.48,282.83,282.48,282.69,210382.0,273.2461,273.5847,273.2461,273.4493,210382.0
2021-07-13 11:45:00,282.7,282.85,282.54,282.55,241245.0,273.459,273.6041,273.3042,273.3139,241245.0
2021-07-13 11:50:00,282.55,282.56,282.13,282.25,198753.0,273.3139,273.3235,272.9076,273.0237,198753.0
2021-07-13 11:55:00,282.23,282.45,282.19,282.44,154555.0,273.0043,273.2171,272.9656,273.2075,154555.0
2021-07-13 12:00:00,282.43,282.48,282.23,282.35,139064.0,273.1978,273.2461,273.0043,273.1204,139064.0
2021-07-13 12:05:00,282.35,282.38,282.18,282.19,168139.0,273.1204,273.1494,272.956,272.9656,168139.0
2021-07-13 12:10:00,282.19,282.19,281.91,282.03,224157.0,272.9656,272.9656,272.6948,272.8109,224157.0
2021-07-13 12:15:00,282.02,282.26,281.81,282.24,225270.0,272.8012,273.0333,272.598,273.014,225270.0
2021-07-13 12:20:00,282.26,282.27,281.86,281.99,121445.0,273.0333,273.043,272.6464,272.7722,121445.0
2021-07-13 12:25:00,282.0,282.08,281.94,282.04,66966.0,272.7818,272.8592,272.7238,272.8205,66966.0
2021-07-13 12:30:00,282.04,282.3,282.02,282.11,97265.0,272.8205,273.072,272.8012,272.8882,97265.0
2021-07-13 12:35:00,282.15,282.18,281.91,281.93,128464.0,272.9269,272.956,272.6948,272.7141,128464.0
2021-07-13 12:40:00,281.94,282.19,281.9,282.17,159970.0,272.7238,272.9656,272.6851,272.9463,159970.0
2021-07-13 12:45:00,282.18,282.29,282.09,282.14,105099.0,272.956,273.0624,272.8689,272.9173,105099.0
2021-07-13 12:50:00,282.15,282.15,281.96,281.97,103753.0,272.9269,272.9269,272.7431,272.7528,103753.0
2021-07-13 12:55:00,281.97,282.02,281.9,282.01,102496.0,272.7528,272.8012,272.6851,272.7915,102496.0
2021-07-13 13:00:00,282.0,282.04,281.81,281.83,79413.0,272.7818,272.8205,272.598,272.6174,79413.0
2021-07-13 13:05:00,281.83,281.83,281.53,281.54,140366.0,272.6174,272.6174,272.3272,272.3369,140366.0
2021-07-13 13:10:00,281.54,281.54,281.29,281.47,126412.0,272.3369,272.3369,272.095,272.2692,126412.0
2021-07-13 13:15:00,281.47,281.55,280.86,280.92,196527.0,272.2692,272.3465,271.6791,271.7371,196527.0
2021-07-13 13:20:00,280.93,281.17,280.71,281.15,182485.0,271.7468,271.979,271.534,271.9596,182485.0
2021-07-13 13:25:00,281.16,281.16,280.58,281.0,200847.0,271.9693,271.9693,271.4083,271.8145,200847.0
2021-07-13 13:30:00,281.0,281.0,280.58,280.66,247993.0,271.8145,271.8145,271.4083,271.4856,247993.0
2021-07-13 13:35:00,280.65,280.67,280.2,280.25,272588.0,271.476,271.4953,271.0407,271.089,272588.0
2021-07-13 13:40:00,280.25,280.44,279.92,280.37,376107.0,271.089,271.2728,270.7698,271.2051,376107.0
2021-07-13 13:45:00,280.37,280.65,280.14,280.48,161358.0,271.2051,271.476,270.9826,271.3115,161358.0
2021-07-13 13:50:00,280.47,280.47,280.17,280.26,127394.0,271.3019,271.3019,271.0117,271.0987,127394.0
2021-07-13 13:55:00,280.26,280.47,280.2,280.36,136499.0,271.0987,271.3019,271.0407,271.1954,136499.0
2021-07-13 14:00:00,280.36,280.36,279.58,279.74,198732.0,271.1954,271.1954,270.4409,270.5957,198732.0
2021-07-13 14:05:00,279.79,280.15,279.74,280.14,182215.0,270.6441,270.9923,270.5957,270.9826,182215.0
2021-07-13 14:10:00,280.18,280.38,280.15,280.34,151850.0,271.0213,271.2148,270.9923,271.1761,151850.0
2021-07-13 14:15:00,280.33,280.41,280.06,280.33,134753.0,271.1664,271.2438,270.9053,271.1664,134753.0
2021-07-13 14:20:00,280.33,280.48,280.24,280.46,132755.0,271.1664,271.3115,271.0794,271.2922,132755.0
2021-07-13 14:25:00,280.48,280.99,280.48,280.99,217109.0,271.3115,271.8049,271.3115,271.8049,217109.0
2021-07-13 14:30:00,280.97,280.97,280.74,280.95,110847.0,271.7855,271.7855,271.563,271.7662,110847.0
2021-07-13 14:35:00,280.97,281.0,280.71,280.76,95599.0,271.7855,271.8145,271.534,271.5824,95599.0
2021-07-13 14:40:00,280.79,280.86,280.34,280.43,157018.0,271.6114,271.6791,271.1761,271.2632,157018.0
2021-07-13 14:45:00,280.43,280.68,280.31,280.67,187883.0,271.2632,271.505,271.1471,271.4953,187883.0
2021-07-13 14:50:00,280.68,280.81,280.53,280.81,167139.0,271.505,271.6307,271.3599,271.6307,167139.0
2021-07-13 14:55:00,280.82,281.17,280.74,281.16,151734.0,271.6404,271.979,271.563,271.9693,151734.0
2021-07-13 15:00:00,281.16,281.16,280.83,280.91,125023.0,271.9693,271.9693,271.6501,271.7275,125023.0
2021-07-13 15:05:00,280.91,281.03,280.7,280.74,106058.0,271.7275,271.8435,271.5243,271.563,106058.0
2021-07-13 15:10:00,280.74,280.85,280.45,280.82,171487.0,271.563,271.6694,271.2825,271.6404,171487.0
2021-07-13 15:15:00,280.83,280.98,280.73,280.88,202685.0,271.6501,271.7952,271.5534,271.6984,202685.0
2021-07-13 15:20:00,280.88,280.92,280.73,280.87,123153.0,271.6984,271.7371,271.5534,271.6888,123153.0
2021-07-13 15:25:00,280.87,281.12,280.79,280.85,196142.0,271.6888,271.9306,271.6114,271.6694,196142.0
2021-07-13 15:30:00,280.85,280.9,280.39,280.77,207305.0,271.6694,271.7178,271.2245,271.592,207305.0
2021-07-13 15:35:00,280.77,281.22,280.63,281.22,228225.0,271.592,272.0273,271.4566,272.0273,228225.0
2021-07-13 15:40:00,281.22,281.38,281.15,281.22,276859.0,272.0273,272.1821,271.9596,272.0273,276859.0
2021-07-13 15:45:00,281.22,281.31,281.0,281.14,281063.0,272.0273,272.1144,271.8145,271.95,281063.0
2021-07-13 15:50:00,281.15,281.23,280.73,281.01,469976.0,271.9596,272.037,271.5534,271.8242,469976.0
2021-07-13 15:55:00,281.03,281.23,280.52,280.98,840307.0,271.8435,272.037,271.3502,271.7952,840307.0
2021-07-14 09:30:00,282.27,282.7,281.79,282.3,696765.0,273.043,273.459,272.5787,273.072,696765.0
2021-07-14 09:35:00,282.26,282.3,280.88,280.92,405140.0,273.0333,273.072,271.6984,271.7371,405140.0
2021-07-14 09:40:00,280.94,281.95,280.55,281.89,402890.0,271.7565,272.7335,271.3792,272.6754,402890.0
2021-07-14 09:45:00,281.91,282.58,281.71,281.95,308869.0,272.6948,273.3429,272.5013,272.7335,308869.0
2021-07-14 09:50:00,281.95,282.75,281.92,282.53,288615.0,272.7335,273.5073,272.7045,273.2945,288615.0
2021-07-14 09:55:00,282.51,282.67,281.9,282.12,326528.0,273.2752,273.4299,272.6851,272.8979,326528.0
2021-07-14 10:00:00,282.13,283.54,282.07,283.45,342839.0,272.9076,274.2715,272.8496,274.1844,342839.0
2021-07-14 10:05:00,283.42,283.52,282.99,283.09,280551.0,274.1554,274.2522,273.7395,273.8362,280551.0
2021-07-14 10:10:00,283.11,283.11,282.64,282.96,206407.0,273.8556,273.8556,273.4009,273.7105,206407.0
2021-07-14 10:15:00,282.95,283.1,282.62,282.69,199228.0,273.7008,273.8459,273.3816,273.4493,199228.0
2021-07-14 10:20:00,282.69,282.96,282.57,282.62,219711.0,273.4493,273.7105,273.3332,273.3816,219711.0
2021-07-14 10:25:00,282.61,282.71,282.38,282.69,212892.0,273.3719,273.4686,273.1494,273.4493,212892.0
2021-07-14 10:30:00,282.7,282.92,282.63,282.74,267720.0,273.459,273.6718,273.3912,273.4976,267720.0
2021-07-14 10:35:00,282.74,282.89,282.57,282.67,275942.0,273.4976,273.6427,273.3332,273.4299,275942.0
2021-07-14 10:40:00,282.68,283.18,282.68,282.94,231447.0,273.4396,273.9233,273.4396,273.6911,231447.0
2021-07-14 10:45:00,282.95,283.26,282.93,282.96,171024.0,273.7008,274.0007,273.6814,273.7105,171024.0
2021-07-14 10:50:00,282.98,283.19,282.91,283.06,163587.0,273.7298,273.9329,273.6621,273.8072,163587.0
2021-07-14 10:55:00,283.09,283.22,282.93,283.21,162201.0,273.8362,273.962,273.6814,273.9523,162201.0
2021-07-14 11:00:00,283.21,283.53,283.08,283.48,323308.0,273.9523,274.2618,273.8265,274.2135,323308.0
2021-07-14 11:05:00,283.46,283.66,283.01,283.1,221539.0,274.1941,274.3876,273.7588,273.8459,221539.0
2021-07-14 11:10:00,283.1,283.1,282.8,282.87,184927.0,273.8459,273.8459,273.5557,273.6234,184927.0
2021-07-14 11:15:00,282.86,283.2,282.84,283.18,179132.0,273.6137,273.9426,273.5944,273.9233,179132.0
2021-07-14 11:20:00,283.17,283.54,283.08,283.13,191639.0,273.9136,274.2715,273.8265,273.8749,191639.0
2021-07-14 11:25:00,283.13,283.23,282.54,282.64,229744.0,273.8749,273.9716,273.3042,273.4009,229744.0
2021-07-14 11:30:00,282.63,282.7,282.36,282.51,182323.0,273.3912,273.459,273.1301,273.2752,182323.0
2021-07-14 11:35:00,282.48,282.66,282.31,282.53,157198.0,273.2461,273.4203,273.0817,273.2945,157198.0
2021-07-14 11:40:00,282.53,282.58,282.02,282.3,175364.0,273.2945,273.3429,272.8012,273.072,175364.0
2021-07-14 11:45:00,282.3,282.45,282.15,282.28,147723.0,273.072,273.2171,272.9269,273.0527,147723.0
2021-07-14 11:50:00,282.29,282.36,281.75,281.77,154775.0,273.0624,273.1301,272.54,272.5594,154775.0
2021-07-14 11:55:00,281.75,281.99,281.61,281.69,144434.0,272.54,272.7722,272.4046,272.482,144434.0
2021-07-14 12:00:00,281.67,282.07,281.66,281.89,124784.0,272.4626,272.8496,272.453,272.6754,124784.0
2021-07-14 12:05:00,281.88,282.23,281.84,282.2,130913.0,272.6658,273.0043,272.6271,272.9753,130913.0
2021-07-14 12:10:00,282.19,282.43,282.06,282.41,133403.0,272.9656,273.1978,272.8399,273.1784,133403.0
2021-07-14 12:15:00,282.43,282.66,282.34,282.61,157485.0,273.1978,273.4203,273.1107,273.3719,157485.0
2021-07-14 12:20:00,282.6,282.71,282.39,282.61,118345.0,273.3622,273.4686,273.1591,273.3719,118345.0
2021-07-14 12:25:00,282.59,282.66,282.52,282.53,67842.0,273.3526,273.4203,273.2848,273.2945,67842.0
2021-07-14 12:30:00,282.52,282.77,282.49,282.52,87211.0,273.2848,273.5267,273.2558,273.2848,87211.0
2021-07-14 12:35:00,282.51,282.57,282.24,282.55,100383.0,273.2752,273.3332,273.014,273.3139,100383.0
2021-07-14 12:40:00,282.57,282.91,282.54,282.88,98765.0,273.3332,273.6621,273.3042,273.6331,98765.0
2021-07-14 12:45:00,282.87,283.05,282.84,282.96,110576.0,273.6234,273.7975,273.5944,273.7105,110576.0
2021-07-14 12:50:00,282.95,282.99,282.8,282.85,135356.0,273.7008,273.7395,273.5557,273.6041,135356.0
2021-07-14 12:55:00,282.86,282.89,282.55,282.57,87052.0,273.6137,273.6427,273.3139,273.3332,87052.0
2021-07-14 13:00:00,282.58,282.67,282.44,282.46,103931.0,273.3429,273.4299,273.2075,273.2268,103931.0
2021-07-14 13:05:00,282.45,282.64,282.45,282.55,107059.0,273.2171,273.4009,273.2171,273.3139,107059.0
2021-07-14 13:10:00,282.57,282.58,282.22,282.42,115205.0,273.3332,273.3429,272.9946,273.1881,115205.0
2021-07-14 13:15:00,282.4,282.61,282.4,282.44,72804.0,273.1688,273.3719,273.1688,273.2075,72804.0
2021-07-14 13:20:00,282.43,282.47,282.12,282.16,100809.0,273.1978,273.2365,272.8979,272.9366,100809.0
2021-07-14 13:25:00,282.16,282.17,281.91,282.06,83823.0,272.9366,272.9463,272.6948,272.8399,83823.0
2021-07-14 13:30:00,282.06,282.25,281.98,282.18,85910.0,272.8399,273.0237,272.7625,272.956,85910.0
2021-07-14 13:35:00,282.17,282.38,282.17,282.35,66409.0,272.9463,273.1494,272.9463,273.1204,66409.0
2021-07-14 13:40:00,282.36,282.57,282.31,282.53,92479.0,273.1301,273.3332,273.0817,273.2945,92479.0
2021-07-14 13:45:00,282.52,282.55,282.26,282.29,66798.0,273.2848,273.3139,273.0333,273.0624,66798.0
2021-07-14 13:50:00,282.28,282.32,282.05,282.29,79212.0,273.0527,273.0914,272.8302,273.0624,79212.0
2021-07-14 13:55:00,282.29,282.43,282.17,282.3,85020.0,273.0624,273.1978,272.9463,273.072,85020.0
2021-07-14 14:00:00,282.3,282.55,282.23,282.49,94213.0,273.072,273.3139,273.0043,273.2558,94213.0
2021-07-14 14:05:00,282.48,282.56,282.34,282.51,87153.0,273.2461,273.3235,273.1107,273.2752,87153.0
2021-07-14 14:10:00,282.51,282.74,282.47,282.74,73143.0,273.2752,273.4976,273.2365,273.4976,73143.0
2021-07-14 14:15:00,282.73,283.05,282.71,283.03,161994.0,273.488,273.7975,273.4686,273.7782,161994.0
2021-07-14 14:20:00,283.03,283.21,283.01,283.19,117235.0,273.7782,273.9523,273.7588,273.9329,117235.0
2021-07-14 14:25:00,283.19,283.26,282.96,282.99,156239.0,273.9329,274.0007,273.7105,273.7395,156239.0
2021-07-14 14:30:00,282.98,283.18,282.96,283.17,60909.0,273.7298,273.9233,273.7105,273.9136,60909.0
2021-07-14 14:35:00,283.18,283.29,283.03,283.1,127761.0,273.9233,274.0297,273.7782,273.8459,127761.0
2021-07-14 14:40:00,283.11,283.16,282.84,282.84,147592.0,273.8556,273.9039,273.5944,273.5944,147592.0
2021-07-14 14:45:00,282.83,283.0,282.76,282.84,89608.0,273.5847,273.7491,273.517,273.5944,89608.0
2021-07-14 14:50:00,282.83,282.94,282.77,282.81,70996.0,273.5847,273.6911,273.5267,273.5654,70996.0
2021-07-14 14:55:00,282.86,283.0,282.81,283.0,103037.0,273.6137,273.7491,273.5654,273.7491,103037.0
2021-07-14 15:00:00,282.98,283.11,282.9,283.06,90480.0,273.7298,273.8556,273.6524,273.8072,90480.0
2021-07-14 15:05:00,283.06,283.19,282.95,283.17,121325.0,273.8072,273.9329,273.7008,273.9136,121325.0
2021-07-14 15:10:00,283.17,283.22,282.99,283.04,149144.0,273.9136,273.962,273.7395,273.7878,149144.0
2021-07-14 15:15:00,283.03,283.03,282.74,282.76,141902.0,273.7782,273.7782,273.4976,273.517,141902.0
2021-07-14 15:20:00,282.77,282.95,282.73,282.88,109200.0,273.5267,273.7008,273.488,273.6331,109200.0
2021-07-14 15:25:00,282.87,282.97,282.73,282.77,168210.0,273.6234,273.7201,273.488,273.5267,168210.0
2021-07-14 15:30:00,282.79,283.2,282.71,283.18,198889.0,273.546,273.9426,273.4686,273.9233,198889.0
2021-07-14 15:35:00,283.2,283.39,283.18,283.25,188591.0,273.9426,274.1264,273.9233,273.991,188591.0
2021-07-14 15:40:00,283.25,283.5,282.98,283.01,202998.0,273.991,274.2328,273.7298,273.7588,202998.0
2021-07-14 15:45:00,283.02,283.55,282.99,283.47,255555.0,273.7685,274.2812,273.7395,274.2038,255555.0
2021-07-14 15:50:00,283.46,283.47,282.5,282.67,683899.0,274.1941,274.2038,273.2655,273.4299,683899.0
2021-07-14 15:55:00,282.68,282.91,282.25,282.51,1405732.0,273.4396,273.6621,273.0237,273.2752,1405732.0
2021-07-15 09:30:00,282.03,282.51,281.26,281.34,731319.0,272.8109,273.2752,272.066,272.1434,731319.0
2021-07-15 09:35:00,281.35,281.84,280.86,281.12,279732.0,272.1531,272.6271,271.6791,271.9306,279732.0
2021-07-15 09:40:00,281.13,281.61,280.91,281.22,255873.0,271.9403,272.4046,271.7275,272.0273,255873.0
2021-07-15 09:45:00,281.24,281.51,281.02,281.38,314851.0,272.0467,272.3079,271.8339,272.1821,314851.0
2021-07-15 09:50:00,281.41,281.65,281.27,281.48,220091.0,272.2111,272.4433,272.0757,272.2788,220091.0
2021-07-15 09:55:00,281.43,282.13,281.42,281.73,324650.0,272.2305,272.9076,272.2208,272.5207,324650.0
2021-07-15 10:00:00,281.76,281.84,280.41,280.69,350392.0,272.5497,272.6271,271.2438,271.5147,350392.0
2021-07-15 10:05:00,280.72,281.2,280.63,281.16,202754.0,271.5437,272.008,271.4566,271.9693,202754.0
2021-07-15 10:10:00,281.17,281.42,280.88,281.19,305398.0,271.979,272.2208,271.6984,271.9983,305398.0
2021-07-15 10:15:00,281.18,281.49,280.85,280.89,309314.0,271.9886,272.2885,271.6694,271.7081,309314.0
2021-07-15 10:20:00,280.92,281.36,280.65,280.95,203839.0,271.7371,272.1628,271.476,271.7662,203839.0
2021-07-15 10:25:00,280.91,281.03,280.09,280.45,269404.0,271.7275,271.8435,270.9343,271.2825,269404.0
2021-07-15 10:30:00,280.47,281.18,280.45,281.11,204746.0,271.3019,271.9886,271.2825,271.9209,204746.0
2021-07-15 10:35:00,281.11,281.71,280.7,281.58,256017.0,271.9209,272.5013,271.5243,272.3756,256017.0
2021-07-15 10:40:00,281.55,281.56,280.42,280.42,198394.0,272.3465,272.3562,271.2535,271.2535,198394.0
2021-07-15 10:45:00,280.43,280.59,279.9,279.94,343497.0,271.2632,271.4179,270.7505,270.7892,343497.0
2021-07-15 10:50:00,279.94,280.64,279.83,280.54,277520.0,270.7892,271.4663,270.6828,271.3696,277520.0
2021-07-15 10:55:00,280.54,280.97,280.4,280.59,134893.0,271.3696,271.7855,271.2341,271.4179,134893.0
2021-07-15 11:00:00,280.58,280.88,280.22,280.27,196165.0,271.4083,271.6984,271.06,271.1084,196165.0
2021-07-15 11:05:00,280.24,281.12,280.24,280.98,133195.0,271.0794,271.9306,271.0794,271.7952,133195.0
2021-07-15 11:10:00,280.94,281.33,280.79,281.3,157162.0,271.7565,272.1337,271.6114,272.1047,157162.0
2021-07-15 11:15:00,281.3,281.37,281.12,281.18,158342.0,272.1047,272.1724,271.9306,271.9886,158342.0
2021-07-15 11:20:00,281.22,281.46,281.21,281.38,177965.0,272.0273,272.2595,272.0177,272.1821,177965.0
2021-07-15 11:25:00,281.37,281.51,281.09,281.27,141968.0,272.1724,272.3079,271.9016,272.0757,141968.0
2021-07-15 11:30:00,281.27,281.6,281.23,281.57,123736.0,272.0757,272.3949,272.037,272.3659,123736.0
2021-07-15 11:35:00,281.59,281.61,281.37,281.42,95636.0,272.3852,272.4046,272.1724,272.2208,95636.0
2021-07-15 11:40:00,281.4,281.56,281.21,281.34,118634.0,272.2015,272.3562,272.0177,272.1434,118634.0
2021-07-15 11:45:00,281.35,281.54,280.98,281.0,157371.0,272.1531,272.3369,271.7952,271.8145,157371.0
2021-07-15 11:50:00,280.98,281.09,280.81,280.85,96786.0,271.7952,271.9016,271.6307,271.6694,96786.0
2021-07-15 11:55:00,280.86,280.93,280.58,280.77,141250.0,271.6791,271.7468,271.4083,271.592,141250.0
2021-07-15 12:00:00,280.75,280.76,280.4,280.48,132037.0,271.5727,271.5824,271.2341,271.3115,132037.0
2021-07-15 12:05:00,280.48,280.71,280.22,280.23,172042.0,271.3115,271.534,271.06,271.0697,172042.0
2021-07-15 12:10:00,280.23,280.8,280.13,280.28,188396.0,271.0697,271.6211,270.973,271.1181,188396.0
2021-07-15 12:15:00,280.26,280.84,280.13,280.81,176107.0,271.0987,271.6598,270.973,271.6307,176107.0
2021-07-15 12:20:00,280.78,280.96,280.73,280.85,73890.0,271.6017,271.7758,271.5534,271.6694,73890.0
2021-07-15 12:25:00,280.87,281.23,280.84,281.22,102911.0,271.6888,272.037,271.6598,272.0273,102911.0
2021-07-15 12:30:00,281.2,281.45,281.17,281.21,123576.0,272.008,272.2498,271.979,272.0177,123576.0
2021-07-15 12:35:00,281.21,281.79,281.21,281.7,151571.0,272.0177,272.5787,272.0177,272.4916,151571.0
2021-07-15 12:40:00,281.7,281.81,281.49,281.65,111597.0,272.4916,272.598,272.2885,272.4433,111597.0
2021-07-15 12:45:00,281.68,281.94,281.64,281.85,107033.0,272.4723,272.7238,272.4336,272.6367,107033.0
2021-07-15 12:50:00,281.84,281.99,281.7,281.74,86862.0,272.6271,272.7722,272.4916,272.5303,86862.0
2021-07-15 12:55:00,281.76,281.85,281.59,281.71,95076.0,272.5497,272.6367,272.3852,272.5013,95076.0
2021-07-15 13:00:00,281.68,281.74,281.1,281.14,154718.0,272.4723,272.5303,271.9113,271.95,154718.0
2021-07-15 13:05:00,281.13,281.22,280.82,280.88,159614.0,271.9403,272.0273,271.6404,271.6984,159614.0
2021-07-15 13:10:00,280.9,281.27,280.81,280.9,139839.0,271.7178,272.0757,271.6307,271.7178,139839.0
2021-07-15 13:15:00,280.93,281.15,280.8,280.89,126528.0,271.7468,271.9596,271.6211,271.7081,126528.0
2021-07-15 13:20:00,280.88,281.17,280.84,281.09,87051.0,271.6984,271.979,271.6598,271.9016,87051.0
2021-07-15 13:25:00,281.07,281.22,281.03,281.03,111800.0,271.8822,272.0273,271.8435,271.8435,111800.0
2021-07-15 13:30:00,281.02,281.02,280.59,280.67,127666.0,271.8339,271.8339,271.4179,271.4953,127666.0
2021-07-15 13:35:00,280.68,281.0,280.55,280.55,140665.0,271.505,271.8145,271.3792,271.3792,140665.0
2021-07-15 13:40:00,280.55,280.74,280.45,280.69,137226.0,271.3792,271.563,271.2825,271.5147,137226.0
2021-07-15 13:45:00,280.69,280.94,280.54,280.88,141082.0,271.5147,271.7565,271.3696,271.6984,141082.0
2021-07-15 13:50:00,280.89,281.0,280.58,280.58,162293.0,271.7081,271.8145,271.4083,271.4083,162293.0
2021-07-15 13:55:00,280.57,280.57,280.28,280.36,156229.0,271.3986,271.3986,271.1181,271.1954,156229.0
2021-07-15 14:00:00,280.36,280.72,280.35,280.67,211904.0,271.1954,271.5437,271.1858,271.4953,211904.0
2021-07-15 14:05:00,280.69,281.07,280.66,280.95,127329.0,271.5147,271.8822,271.4856,271.7662,127329.0
2021-07-15 14:10:00,280.94,281.0,280.72,280.85,119333.0,271.7565,271.8145,271.5437,271.6694,119333.0
2021-07-15 14:15:00,280.82,281.05,280.72,280.99,108507.0,271.6404,271.8629,271.5437,271.8049,108507.0
2021-07-15 14:20:00,280.99,281.13,280.9,281.03,114276.0,271.8049,271.9403,271.7178,271.8435,114276.0
2021-07-15 14:25:00,281.05,281.28,281.0,281.11,90790.0,271.8629,272.0854,271.8145,271.9209,90790.0
2021-07-15 14:30:00,281.11,281.19,280.97,281.0,97772.0,271.9209,271.9983,271.7855,271.8145,97772.0
2021-07-15 14:35:00,281.0,281.03,280.57,280.58,110395.0,271.8145,271.8435,271.3986,271.4083,110395.0
2021-07-15 14:40:00,280.58,280.6,280.36,280.38,116800.0,271.4083,271.4276,271.1954,271.2148,116800.0
2021-07-15 14:45:00,280.37,280.73,280.18,280.71,141668.0,271.2051,271.5534,271.0213,271.534,141668.0
2021-07-15 14:50:00,280.71,281.11,280.69,281.06,107661.0,271.534,271.9209,271.5147,271.8726,107661.0
2021-07-15 14:55:00,281.07,281.28,281.05,281.17,95823.0,271.8822,272.0854,271.8629,271.979,95823.0
2021-07-15 15:00:00,281.18,281.31,281.1,281.12,107254.0,271.9886,272.1144,271.9113,271.9306,107254.0
2021-07-15 15:05:00,281.12,281.27,280.94,280.97,124919.0,271.9306,272.0757,271.7565,271.7855,124919.0
2021-07-15 15:10:00,280.96,281.02,280.84,280.92,102849.0,271.7758,271.8339,271.6598,271.7371,102849.0
2021-07-15 15:15:00,280.94,280.99,280.62,280.68,178413.0,271.7565,271.8049,271.4469,271.505,178413.0
2021-07-15 15:20:00,280.68,280.8,280.39,280.54,165846.0,271.505,271.6211,271.2245,271.3696,165846.0
2021-07-15 15:25:00,280.55,280.74,280.51,280.65,107530.0,271.3792,271.563,271.3405,271.476,107530.0
2021-07-15 15:30:00,280.66,280.87,280.62,280.69,305867.0,271.4856,271.6888,271.4469,271.5147,305867.0
2021-07-15 15:35:00,280.7,280.82,280.2,280.23,253090.0,271.5243,271.6404,271.0407,271.0697,253090.0
2021-07-15 15:40:00,280.23,280.51,280.19,280.39,214009.0,271.0697,271.3405,271.031,271.2245,214009.0
2021-07-15 15:45:00,280.39,280.66,280.37,280.54,205578.0,271.2245,271.4856,271.2051,271.3696,205578.0
2021-07-15 15:50:00,280.57,281.03,280.4,280.96,453303.0,271.3986,271.8435,271.2341,271.7758,453303.0
2021-07-15 15:55:00,280.95,281.2,280.82,281.04,697205.0,271.7662,272.008,271.6404,271.8532,697205.0
2021-07-16 09:30:00,282.31,283.37,282.07,283.28,1609601.0,273.0817,274.1071,272.8496,274.02,1609601.0
2021-07-16 09:35:00,283.29,284.1,283.26,283.63,741988.0,274.0297,274.8132,274.0007,274.3586,741988.0
2021-07-16 09:40:00,283.61,283.93,283.13,283.32,504661.0,274.3392,274.6487,273.8749,274.0587,504661.0
2021-07-16 09:45:00,283.34,283.72,281.92,283.25,390236.0,274.078,274.4456,272.7045,273.991,390236.0
2021-07-16 09:50:00,283.22,283.27,282.73,282.85,275472.0,273.962,274.0103,273.488,273.6041,275472.0
2021-07-16 09:55:00,282.84,282.93,282.26,282.78,259351.0,273.5944,273.6814,273.0333,273.5363,259351.0
2021-07-16 10:00:00,282.79,282.97,282.57,282.75,224860.0,273.546,273.7201,273.3332,273.5073,224860.0
2021-07-16 10:05:00,282.79,282.99,282.49,282.5,182614.0,273.546,273.7395,273.2558,273.2655,182614.0
2021-07-16 10:10:00,282.48,282.56,281.94,282.49,241883.0,273.2461,273.3235,272.7238,273.2558,241883.0
2021-07-16 10:15:00,282.47,283.08,282.38,282.84,210082.0,273.2365,273.8265,273.1494,273.5944,210082.0
2021-07-16 10:20:00,282.82,282.83,282.05,282.22,301138.0,273.575,273.5847,272.8302,272.9946,301138.0
2021-07-16 10:25:00,282.17,282.35,281.7,281.7,221089.0,272.9463,273.1204,272.4916,272.4916,221089.0
2021-07-16 10:30:00,281.7,282.23,281.66,281.86,201860.0,272.4916,273.0043,272.453,272.6464,201860.0
2021-07-16 10:35:00,281.87,282.22,281.81,282.04,225421.0,272.6561,272.9946,272.598,272.8205,225421.0
2021-07-16 10:40:00,282.04,282.15,281.45,281.48,227086.0,272.8205,272.9269,272.2498,272.2788,227086.0
2021-07-16 10:45:00,281.48,282.07,281.16,282.05,325352.0,272.2788,272.8496,271.9693,272.8302,325352.0
2021-07-16 10:50:00,282.05,282.2,281.95,282.0,178642.0,272.8302,272.9753,272.7335,272.7818,178642.0
2021-07-16 10:55:00,282.0,282.14,281.02,281.13,211687.0,272.7818,272.9173,271.8339,271.9403,211687.0
2021-07-16 11:00:00,281.13,281.22,280.49,280.54,278335.0,271.9403,272.0273,271.3212,271.3696,278335.0
2021-07-16 11:05:00,280.55,280.8,280.33,280.48,274135.0,271.3792,271.6211,271.1664,271.3115,274135.0
2021-07-16 11:10:00,280.47,280.75,280.06,280.13,210141.0,271.3019,271.5727,270.9053,270.973,210141.0
2021-07-16 11:15:00,280.18,280.53,280.1,280.48,153479.0,271.0213,271.3599,270.9439,271.3115,153479.0
2021-07-16 11:20:00,280.47,280.81,280.38,280.53,194829.0,271.3019,271.6307,271.2148,271.3599,194829.0
2021-07-16 11:25:00,280.53,280.88,280.3,280.44,201109.0,271.3599,271.6984,271.1374,271.2728,201109.0
2021-07-16 11:30:00,280.41,280.69,280.28,280.69,142621.0,271.2438,271.5147,271.1181,271.5147,142621.0
2021-07-16 11:35:00,280.67,280.88,280.46,280.47,199220.0,271.4953,271.6984,271.2922,271.3019,199220.0
2021-07-16 11:40:00,280.47,280.47,279.97,280.04,174843.0,271.3019,271.3019,270.8182,270.8859,174843.0
2021-07-16 11:45:00,280.05,280.07,279.46,279.95,280620.0,270.8956,270.9149,270.3249,270.7988,280620.0
2021-07-16 11:50:00,279.98,280.49,279.96,280.43,168846.0,270.8279,271.3212,270.8085,271.2632,168846.0
2021-07-16 11:55:00,280.42,280.58,280.33,280.37,210748.0,271.2535,271.4083,271.1664,271.2051,210748.0
2021-07-16 12:00:00,280.36,280.93,280.33,280.88,195926.0,271.1954,271.7468,271.1664,271.6984,195926.0
2021-07-16 12:05:00,280.88,281.29,280.86,281.25,193075.0,271.6984,272.095,271.6791,272.0564,193075.0
2021-07-16 12:10:00,281.25,281.35,281.15,281.33,197029.0,272.0564,272.1531,271.9596,272.1337,197029.0
2021-07-16 12:15:00,281.34,281.88,281.29,281.84,302868.0,272.1434,272.6658,272.095,272.6271,302868.0
2021-07-16 12:20:00,281.84,281.93,281.48,281.56,252225.0,272.6271,272.7141,272.2788,272.3562,252225.0
2021-07-16 12:25:00,281.57,281.7,281.36,281.44,148662.0,272.3659,272.4916,272.1628,272.2401,148662.0
2021-07-16 12:30:00,281.44,281.6,281.32,281.56,92233.0,272.2401,272.3949,272.1241,272.3562,92233.0
2021-07-16 12:35:00,281.55,281.66,281.25,281.31,146808.0,272.3465,272.453,272.0564,272.1144,146808.0
2021-07-16 12:40:00,281.32,281.41,281.08,281.22,114639.0,272.1241,272.2111,271.8919,272.0273,114639.0
2021-07-16 12:45:00,281.2,281.25,281.06,281.12,127616.0,272.008,272.0564,271.8726,271.9306,127616.0
2021-07-16 12:50:00,281.11,281.53,281.09,281.53,123040.0,271.9209,272.3272,271.9016,272.3272,123040.0
2021-07-16 12:55:00,281.54,281.73,281.46,281.49,152390.0,272.3369,272.5207,272.2595,272.2885,152390.0
2021-07-16 13:00:00,281.5,281.72,281.42,281.68,131734.0,272.2982,272.511,272.2208,272.4723,131734.0
2021-07-16 13:05:00,281.67,282.04,281.65,282.03,124947.0,272.4626,272.8205,272.4433,272.8109,124947.0
2021-07-16 13:10:00,282.03,282.28,281.99,282.28,145716.0,272.8109,273.0527,272.7722,273.0527,145716.0
2021-07-16 13:15:00,282.27,282.54,282.26,282.35,210207.0,273.043,273.3042,273.0333,273.1204,210207.0
2021-07-16 13:20:00,282.36,282.39,282.11,282.15,150835.0,273.1301,273.1591,272.8882,272.9269,150835.0
2021-07-16 13:25:00,282.16,282.27,282.07,282.24,123873.0,272.9366,273.043,272.8496,273.014,123873.0
2021-07-16 13:30:00,282.24,282.27,281.93,282.01,154566.0,273.014,273.043,272.7141,272.7915,154566.0
2021-07-16 13:35:00,282.02,282.11,281.81,281.99,116959.0,272.8012,272.8882,272.598,272.7722,116959.0
2021-07-16 13:40:00,281.99,281.99,281.83,281.91,86086.0,272.7722,272.7722,272.6174,272.6948,86086.0
2021-07-16 13:45:00,281.91,282.69,281.88,282.6,199515.0,272.6948,273.4493,272.6658,273.3622,199515.0
2021-07-16 13:50:00,282.6,282.62,282.31,282.35,141598.0,273.3622,273.3816,273.0817,273.1204,141598.0
2021-07-16 13:55:00,282.34,282.43,282.17,282.24,130375.0,273.1107,273.1978,272.9463,273.014,130375.0
2021-07-16 14:00:00,282.26,282.26,281.85,281.92,200758.0,273.0333,273.0333,272.6367,272.7045,200758.0
2021-07-16 14:05:00,281.93,282.01,281.76,281.94,122611.0,272.7141,272.7915,272.5497,272.7238,122611.0
2021-07-16 14:10:00,281.95,282.05,281.71,281.89,120341.0,272.7335,272.8302,272.5013,272.6754,120341.0
2021-07-16 14:15:00,281.88,282.3,281.88,282.28,127190.0,272.6658,273.072,272.6658,273.0527,127190.0
2021-07-16 14:20:00,282.27,282.3,282.09,282.14,136844.0,273.043,273.072,272.8689,272.9173,136844.0
2021-07-16 14:25:00,282.16,282.24,281.89,281.91,109622.0,272.9366,273.014,272.6754,272.6948,109622.0
2021-07-16 14:30:00,281.91,282.14,281.74,281.74,158499.0,272.6948,272.9173,272.5303,272.5303,158499.0
2021-07-16 14:35:00,281.78,281.96,281.68,281.84,120052.0,272.569,272.7431,272.4723,272.6271,120052.0
2021-07-16 14:40:00,281.83,281.96,281.66,281.82,142251.0,272.6174,272.7431,272.453,272.6077,142251.0
2021-07-16 14:45:00,281.8,281.9,281.56,281.58,141570.0,272.5884,272.6851,272.3562,272.3756,141570.0
2021-07-16 14:50:00,281.56,281.76,281.54,281.7,118084.0,272.3562,272.5497,272.3369,272.4916,118084.0
2021-07-16 14:55:00,281.71,281.96,281.64,281.8,127695.0,272.5013,272.7431,272.4336,272.5884,127695.0
2021-07-16 15:00:00,281.8,281.82,281.42,281.42,186348.0,272.5884,272.6077,272.2208,272.2208,186348.0
2021-07-16 15:05:00,281.41,281.6,281.36,281.55,228567.0,272.2111,272.3949,272.1628,272.3465,228567.0
2021-07-16 15:10:00,281.55,281.72,281.44,281.7,190765.0,272.3465,272.511,272.2401,272.4916,190765.0
2021-07-16 15:15:00,281.69,281.94,281.59,281.92,127647.0,272.482,272.7238,272.3852,272.7045,127647.0
2021-07-16 15:20:00,281.92,281.93,281.62,281.68,118496.0,272.7045,272.7141,272.4143,272.4723,118496.0
2021-07-16 15:25:00,281.7,281.73,281.53,281.62,124041.0,272.4916,272.5207,272.3272,272.4143,124041.0
2021-07-16 15:30:00,281.61,281.64,281.19,281.3,255475.0,272.4046,272.4336,271.9983,272.1047,255475.0
2021-07-16 15:35:00,281.32,281.49,281.18,281.45,204113.0,272.1241,272.2885,271.9886,272.2498,204113.0
2021-07-16 15:40:00,281.46,281.63,281.34,281.36,219137.0,272.2595,272.4239,272.1434,272.1628,219137.0
2021-07-16 15:45:00,281.36,281.36,280.7,280.77,406193.0,272.1628,272.1628,271.5243,271.592,406193.0
2021-07-16 15:50:00,280.78,281.19,280.66,281.03,474590.0,271.6017,271.9983,271.4856,271.8435,474590.0
2021-07-16 15:55:00,281.01,281.11,280.58,280.75,720810.0,271.8242,271.9209,271.4083,271.5727,720810.0
2021-07-19 09:30:00,279.11,279.19,277.84,278.53,1296659.0,269.9863,270.0637,268.7578,269.4253,1296659.0
2021-07-19 09:35:00,278.48,279.36,278.25,279.36,596944.0,269.3769,270.2281,269.1544,270.2281,596944.0
2021-07-19 09:40:00,279.36,280.37,278.19,280.25,542373.0,270.2281,271.2051,269.0964,271.089,542373.0
2021-07-19 09:45:00,280.27,280.27,279.37,279.69,460321.0,271.1084,271.1084,270.2378,270.5473,460321.0
2021-07-19 09:50:00,279.65,280.04,278.11,278.97,508641.0,270.5087,270.8859,269.019,269.8509,508641.0
2021-07-19 09:55:00,278.95,278.99,278.35,278.6,382842.0,269.8315,269.8702,269.2512,269.493,382842.0
2021-07-19 10:00:00,278.6,278.68,277.47,278.44,439472.0,269.493,269.5704,268.3999,269.3382,439472.0
2021-07-19 10:05:00,278.5,279.18,277.71,277.72,383673.0,269.3962,270.054,268.6321,268.6417,383673.0
2021-07-19 10:10:00,277.72,277.76,277.14,277.32,515310.0,268.6417,268.6804,268.0807,268.2548,515310.0
2021-07-19 10:15:00,277.39,277.4,276.3,276.81,563902.0,268.3225,268.3322,267.2682,267.7615,563902.0
2021-07-19 10:20:00,276.81,276.95,276.24,276.75,332455.0,267.7615,267.8969,267.2101,267.7035,332455.0
2021-07-19 10:25:00,276.74,276.84,276.13,276.72,356627.0,267.6938,267.7905,267.1037,267.6744,356627.0
2021-07-19 10:30:00,276.67,276.73,275.7,275.7,353240.0,267.6261,267.6841,266.6878,266.6878,353240.0
2021-07-19 10:35:00,275.74,276.06,274.45,276.04,360848.0,266.7265,267.036,265.4786,267.0167,360848.0
2021-07-19 10:40:00,276.01,276.33,275.81,276.22,264180.0,266.9876,267.2972,266.7942,267.1908,264180.0
2021-07-19 10:45:00,276.22,276.38,275.92,276.21,245711.0,267.1908,267.3455,266.9006,267.1811,245711.0
2021-07-19 10:50:00,276.23,276.3,275.93,276.03,283375.0,267.2005,267.2682,266.9103,267.007,283375.0
2021-07-19 10:55:00,276.0,276.2,275.73,276.2,270915.0,266.978,267.1714,266.7168,267.1714,270915.0
2021-07-19 11:00:00,276.2,276.57,276.02,276.54,280820.0,267.1714,267.5293,266.9973,267.5003,280820.0
2021-07-19 11:05:00,276.56,276.76,276.44,276.52,263432.0,267.5197,267.7131,267.4036,267.481,263432.0
2021-07-19 11:10:00,276.51,276.69,276.16,276.25,219074.0,267.4713,267.6454,267.1327,267.2198,219074.0
2021-07-19 11:15:00,276.23,276.54,276.23,276.27,147898.0,267.2005,267.5003,267.2005,267.2391,147898.0
2021-07-19 11:20:00,276.29,276.41,275.9,275.91,234731.0,267.2585,267.3746,266.8812,266.8909,234731.0
2021-07-19 11:25:00,275.91,276.71,275.86,276.48,313875.0,266.8909,267.6648,266.8425,267.4423,313875.0
2021-07-19 11:30:00,276.49,277.48,276.44,277.21,316777.0,267.452,268.4096,267.4036,268.1484,316777.0
2021-07-19 11:35:00,277.22,277.42,276.83,276.97,216224.0,268.1581,268.3516,267.7808,267.9163,216224.0
2021-07-19 11:40:00,276.99,277.46,276.75,277.22,220191.0,267.9356,268.3902,267.7035,268.1581,220191.0
2021-07-19 11:45:00,277.21,277.26,276.94,277.07,163906.0,268.1484,268.1968,267.8872,268.013,163906.0
2021-07-19 11:50:00,277.07,277.12,276.78,276.95,200561.0,268.013,268.0614,267.7325,267.8969,200561.0
2021-07-19 11:55:00,276.91,277.25,276.55,276.57,185411.0,267.8582,268.1871,267.51,267.5293,185411.0
2021-07-19 12:00:00,276.55,276.66,276.01,276.01,194180.0,267.51,267.6164,266.9876,266.9876,194180.0
2021-07-19 12:05:00,276.03,276.24,275.82,276.15,276976.0,267.007,267.2101,266.8039,267.1231,276976.0
2021-07-19 12:10:00,276.15,276.29,276.13,276.19,241021.0,267.1231,267.2585,267.1037,267.1618,241021.0
2021-07-19 12:15:00,276.19,276.59,276.13,276.54,126512.0,267.1618,267.5487,267.1037,267.5003,126512.0
2021-07-19 12:20:00,276.54,276.71,276.27,276.7,123521.0,267.5003,267.6648,267.2391,267.6551,123521.0
2021-07-19 12:25:00,276.69,276.88,276.36,276.55,112716.0,267.6454,267.8292,267.3262,267.51,112716.0
2021-07-19 12:30:00,276.54,276.95,276.3,276.44,159559.0,267.5003,267.8969,267.2682,267.4036,159559.0
2021-07-19 12:35:00,276.45,276.53,276.26,276.26,110447.0,267.4133,267.4906,267.2295,267.2295,110447.0
2021-07-19 12:40:00,276.28,276.34,275.85,275.91,179265.0,267.2488,267.3069,266.8329,266.8909,179265.0
2021-07-19 12:45:00,275.9,276.08,275.85,276.02,103603.0,266.8812,267.0554,266.8329,266.9973,103603.0
2021-07-19 12:50:00,276.01,276.32,275.86,276.16,149340.0,266.9876,267.2875,266.8425,267.1327,149340.0
2021-07-19 12:55:00,276.17,276.48,276.1,276.41,114512.0,267.1424,267.4423,267.0747,267.3746,114512.0
2021-07-19 13:00:00,276.42,276.54,276.14,276.14,168620.0,267.3842,267.5003,267.1134,267.1134,168620.0
2021-07-19 13:05:00,276.11,276.61,276.0,276.61,113129.0,267.0844,267.568,266.978,267.568,113129.0
2021-07-19 13:10:00,276.61,276.81,276.42,276.43,116490.0,267.568,267.7615,267.3842,267.3939,116490.0
2021-07-19 13:15:00,276.42,276.6,276.27,276.28,75011.0,267.3842,267.5584,267.2391,267.2488,75011.0
2021-07-19 13:20:00,276.27,276.31,276.02,276.13,129878.0,267.2391,267.2778,266.9973,267.1037,129878.0
2021-07-19 13:25:00,276.1,276.17,275.59,275.63,197445.0,267.0747,267.1424,266.5814,266.6201,197445.0
2021-07-19 13:30:00,275.64,275.72,275.41,275.7,140289.0,266.6297,266.7071,266.4073,266.6878,140289.0
2021-07-19 13:35:00,275.69,276.29,275.68,276.17,216956.0,266.6781,267.2585,266.6684,267.1424,216956.0
2021-07-19 13:40:00,276.17,276.53,276.17,276.49,186646.0,267.1424,267.4906,267.1424,267.452,186646.0
2021-07-19 13:45:00,276.5,276.64,276.26,276.33,136825.0,267.4616,267.597,267.2295,267.2972,136825.0
2021-07-19 13:50:00,276.3,276.59,276.13,276.59,96700.0,267.2682,267.5487,267.1037,267.5487,96700.0
2021-07-19 13:55:00,276.59,276.72,275.87,275.88,174365.0,267.5487,267.6744,266.8522,266.8619,174365.0
2021-07-19 14:00:00,275.88,276.43,275.85,276.4,207616.0,266.8619,267.3939,266.8329,267.3649,207616.0
2021-07-19 14:05:00,276.47,276.49,276.12,276.14,131857.0,267.4326,267.452,267.094,267.1134,131857.0
2021-07-19 14:10:00,276.18,276.58,276.12,276.48,107028.0,267.1521,267.539,267.094,267.4423,107028.0
2021-07-19 14:15:00,276.49,276.78,276.31,276.74,107515.0,267.452,267.7325,267.2778,267.6938,107515.0
2021-07-19 14:20:00,276.75,276.92,276.71,276.79,118418.0,267.7035,267.8679,267.6648,267.7421,118418.0
2021-07-19 14:25:00,276.8,276.84,276.62,276.82,120451.0,267.7518,267.7905,267.5777,267.7712,120451.0
2021-07-19 14:30:00,276.81,276.86,276.38,276.46,139910.0,267.7615,267.8099,267.3455,267.4229,139910.0
2021-07-19 14:35:00,276.47,276.52,275.87,275.96,180669.0,267.4326,267.481,266.8522,266.9393,180669.0
2021-07-19 14:40:00,275.94,276.0,275.79,275.91,129231.0,266.9199,266.978,266.7748,266.8909,129231.0
2021-07-19 14:45:00,275.92,276.23,275.86,276.2,140192.0,266.9006,267.2005,266.8425,267.1714,140192.0
2021-07-19 14:50:00,276.19,276.22,275.99,276.15,100721.0,267.1618,267.1908,266.9683,267.1231,100721.0
2021-07-19 14:55:00,276.15,276.5,276.12,276.18,176678.0,267.1231,267.4616,267.094,267.1521,176678.0
2021-07-19 15:00:00,276.15,276.39,276.05,276.34,128429.0,267.1231,267.3552,267.0263,267.3069,128429.0
2021-07-19 15:05:00,276.33,276.53,276.12,276.41,141684.0,267.2972,267.4906,267.094,267.3746,141684.0
2021-07-19 15:10:00,276.43,276.72,276.27,276.5,141283.0,267.3939,267.6744,267.2391,267.4616,141283.0
2021-07-19 15:15:00,276.52,276.62,275.99,276.01,178228.0,267.481,267.5777,266.9683,266.9876,178228.0
2021-07-19 15:20:00,276.03,276.19,275.89,275.9,176582.0,267.007,267.1618,266.8716,266.8812,176582.0
2021-07-19 15:25:00,275.91,276.32,275.9,276.05,180809.0,266.8909,267.2875,266.8812,267.0263,180809.0
2021-07-19 15:30:00,276.05,276.31,275.94,275.97,204670.0,267.0263,267.2778,266.9199,266.949,204670.0
2021-07-19 15:35:00,275.98,276.4,275.88,276.38,223134.0,266.9586,267.3649,266.8619,267.3455,223134.0
2021-07-19 15:40:00,276.37,276.61,276.01,276.08,275861.0,267.3359,267.568,266.9876,267.0554,275861.0
2021-07-19 15:45:00,276.07,276.54,275.94,276.31,296403.0,267.0457,267.5003,266.9199,267.2778,296403.0
2021-07-19 15:50:00,276.27,276.76,276.15,276.67,472531.0,267.2391,267.7131,267.1231,267.6261,472531.0
2021-07-19 15:55:00,276.66,277.21,276.29,277.05,1126562.0,267.6164,268.1484,267.2585,267.9936,1126562.0
2021-07-20 09:30:00,278.1,278.39,276.51,276.72,593140.0,269.0093,269.2898,267.4713,267.6744,593140.0
2021-07-20 09:35:00,276.76,277.3,276.26,276.65,331761.0,267.7131,268.2355,267.2295,267.6067,331761.0
2021-07-20 09:40:00,276.69,276.98,276.53,276.56,244021.0,267.6454,267.9259,267.4906,267.5197,244021.0
2021-07-20 09:45:00,276.55,278.02,276.47,277.96,267771.0,267.51,268.9319,267.4326,268.8739,267771.0
2021-07-20 09:50:00,277.97,278.06,277.05,277.28,234582.0,268.8836,268.9706,267.9936,268.2161,234582.0
2021-07-20 09:55:00,277.27,277.84,277.02,277.75,233076.0,268.2065,268.7578,267.9646,268.6708,233076.0
2021-07-20 10:00:00,277.75,277.78,277.0,277.34,204513.0,268.6708,268.6998,267.9453,268.2742,204513.0
2021-07-20 10:05:00,277.34,277.48,276.86,277.01,223424.0,268.2742,268.4096,267.8099,267.955,223424.0
2021-07-20 10:10:00,276.99,277.23,276.54,276.72,194988.0,267.9356,268.1678,267.5003,267.6744,194988.0
2021-07-20 10:15:00,276.74,277.53,276.64,277.53,216127.0,267.6938,268.458,267.597,268.458,216127.0
2021-07-20 10:20:00,277.5,277.82,277.31,277.41,179566.0,268.4289,268.7385,268.2451,268.3419,179566.0
2021-07-20 10:25:00,277.46,277.5,276.98,277.03,159820.0,268.3902,268.4289,267.9259,267.9743,159820.0
2021-07-20 10:30:00,277.02,277.51,276.82,277.33,172051.0,267.9646,268.4386,267.7712,268.2645,172051.0
2021-07-20 10:35:00,277.35,277.63,277.17,277.39,129077.0,268.2838,268.5547,268.1097,268.3225,129077.0
2021-07-20 10:40:00,277.41,277.86,277.34,277.69,148929.0,268.3419,268.7772,268.2742,268.6127,148929.0
2021-07-20 10:45:00,277.69,278.21,277.66,278.1,245070.0,268.6127,269.1157,268.5837,269.0093,245070.0
2021-07-20 10:50:00,278.12,278.51,278.04,278.43,158374.0,269.0287,269.4059,268.9513,269.3285,158374.0
2021-07-20 10:55:00,278.41,278.52,278.3,278.36,140362.0,269.3092,269.4156,269.2028,269.2608,140362.0
2021-07-20 11:00:00,278.37,278.42,277.99,278.11,139398.0,269.2705,269.3189,268.9029,269.019,139398.0
2021-07-20 11:05:00,278.11,278.42,277.81,278.02,136144.0,269.019,269.3189,268.7288,268.9319,136144.0
2021-07-20 11:10:00,278.01,278.65,277.8,278.51,156889.0,268.9223,269.5413,268.7191,269.4059,156889.0
2021-07-20 11:15:00,278.51,278.73,278.43,278.71,172750.0,269.4059,269.6187,269.3285,269.5994,172750.0
2021-07-20 11:20:00,278.7,278.8,278.61,278.69,152286.0,269.5897,269.6864,269.5027,269.58,152286.0
2021-07-20 11:25:00,278.7,278.75,278.41,278.43,160597.0,269.5897,269.6381,269.3092,269.3285,160597.0
2021-07-20 11:30:00,278.43,278.6,278.24,278.51,179746.0,269.3285,269.493,269.1447,269.4059,179746.0
2021-07-20 11:35:00,278.51,278.52,278.19,278.29,157502.0,269.4059,269.4156,269.0964,269.1931,157502.0
2021-07-20 11:40:00,278.3,278.7,278.23,278.57,86056.0,269.2028,269.5897,269.1351,269.464,86056.0
2021-07-20 11:45:00,278.57,278.61,278.36,278.48,102618.0,269.464,269.5027,269.2608,269.3769,102618.0
2021-07-20 11:50:00,278.5,278.63,278.42,278.62,84326.0,269.3962,269.522,269.3189,269.5123,84326.0
2021-07-20 11:55:00,278.6,278.77,278.5,278.76,105793.0,269.493,269.6574,269.3962,269.6477,105793.0
2021-07-20 12:00:00,278.74,279.33,278.7,279.18,196818.0,269.6284,270.1991,269.5897,270.054,196818.0
2021-07-20 12:05:00,279.19,279.27,278.72,278.74,159865.0,270.0637,270.1411,269.6091,269.6284,159865.0
2021-07-20 12:10:00,278.74,279.1,278.74,279.0,112607.0,269.6284,269.9766,269.6284,269.8799,112607.0
2021-07-20 12:15:00,279.0,279.15,278.86,278.92,121635.0,269.8799,270.025,269.7445,269.8025,121635.0
2021-07-20 12:20:00,278.93,279.0,278.81,278.89,69735.0,269.8122,269.8799,269.6961,269.7735,69735.0
2021-07-20 12:25:00,278.88,279.09,278.87,278.97,79440.0,269.7638,269.967,269.7542,269.8509,79440.0
2021-07-20 12:30:00,278.97,279.34,278.97,279.29,144718.0,269.8509,270.2088,269.8509,270.1604,144718.0
2021-07-20 12:35:00,279.29,279.45,279.16,279.33,160283.0,270.1604,270.3152,270.0347,270.1991,160283.0
2021-07-20 12:40:00,279.32,279.61,279.21,279.6,164466.0,270.1894,270.47,270.083,270.4603,164466.0
2021-07-20 12:45:00,279.61,279.86,279.59,279.78,196177.0,270.47,270.7118,270.4506,270.6344,196177.0
2021-07-20 12:50:00,279.79,279.94,279.78,279.86,165341.0,270.6441,270.7892,270.6344,270.7118,165341.0
2021-07-20 12:55:00,279.87,280.18,279.86,280.17,271853.0,270.7215,271.0213,270.7118,271.0117,271853.0
2021-07-20 13:00:00,280.18,280.19,279.75,279.82,215668.0,271.0213,271.031,270.6054,270.6731,215668.0
2021-07-20 13:05:00,279.81,279.92,279.61,279.67,156080.0,270.6634,270.7698,270.47,270.528,156080.0
2021-07-20 13:10:00,279.68,279.74,279.38,279.5,188124.0,270.5377,270.5957,270.2475,270.3636,188124.0
2021-07-20 13:15:00,279.5,279.89,279.49,279.88,114341.0,270.3636,270.7408,270.3539,270.7311,114341.0
2021-07-20 13:20:00,279.9,280.0,279.79,279.91,177215.0,270.7505,270.8472,270.6441,270.7602,177215.0
2021-07-20 13:25:00,279.91,280.02,279.79,279.92,115848.0,270.7602,270.8666,270.6441,270.7698,115848.0
2021-07-20 13:30:00,279.92,280.02,279.77,279.86,160436.0,270.7698,270.8666,270.6247,270.7118,160436.0
2021-07-20 13:35:00,279.84,279.88,279.5,279.65,147305.0,270.6924,270.7311,270.3636,270.5087,147305.0
2021-07-20 13:40:00,279.66,279.72,279.28,279.35,163369.0,270.5183,270.5764,270.1508,270.2185,163369.0
2021-07-20 13:45:00,279.36,279.4,279.23,279.23,110029.0,270.2281,270.2668,270.1024,270.1024,110029.0
2021-07-20 13:50:00,279.23,279.58,279.17,279.41,145540.0,270.1024,270.4409,270.0443,270.2765,145540.0
2021-07-20 13:55:00,279.4,279.47,279.31,279.35,75708.0,270.2668,270.3345,270.1798,270.2185,75708.0
2021-07-20 14:00:00,279.37,279.69,279.35,279.62,82888.0,270.2378,270.5473,270.2185,270.4796,82888.0
2021-07-20 14:05:00,279.63,279.88,279.63,279.87,86531.0,270.4893,270.7311,270.4893,270.7215,86531.0
2021-07-20 14:10:00,279.84,280.14,279.84,280.03,142250.0,270.6924,270.9826,270.6924,270.8762,142250.0
2021-07-20 14:15:00,280.04,280.18,280.01,280.16,116185.0,270.8859,271.0213,270.8569,271.002,116185.0
2021-07-20 14:20:00,280.18,280.34,280.11,280.33,128807.0,271.0213,271.1761,270.9536,271.1664,128807.0
2021-07-20 14:25:00,280.32,280.75,280.3,280.63,213978.0,271.1568,271.5727,271.1374,271.4566,213978.0
2021-07-20 14:30:00,280.62,280.74,280.33,280.35,170990.0,271.4469,271.563,271.1664,271.1858,170990.0
2021-07-20 14:35:00,280.35,280.49,280.31,280.36,157876.0,271.1858,271.3212,271.1471,271.1954,157876.0
2021-07-20 14:40:00,280.38,280.46,280.29,280.37,96948.0,271.2148,271.2922,271.1277,271.2051,96948.0
2021-07-20 14:45:00,280.35,280.39,280.13,280.39,93393.0,271.1858,271.2245,270.973,271.2245,93393.0
2021-07-20 14:50:00,280.39,280.5,280.26,280.32,100115.0,271.2245,271.3309,271.0987,271.1568,100115.0
2021-07-20 14:55:00,280.31,280.4,280.15,280.31,132654.0,271.1471,271.2341,270.9923,271.1471,132654.0
2021-07-20 15:00:00,280.31,280.54,280.24,280.47,143257.0,271.1471,271.3696,271.0794,271.3019,143257.0
2021-07-20 15:05:00,280.47,280.58,280.3,280.33,131589.0,271.3019,271.4083,271.1374,271.1664,131589.0
2021-07-20 15:10:00,280.33,280.8,280.3,280.72,186991.0,271.1664,271.6211,271.1374,271.5437,186991.0
2021-07-20 15:15:00,280.71,280.97,280.63,280.81,206116.0,271.534,271.7855,271.4566,271.6307,206116.0
2021-07-20 15:20:00,280.82,280.85,280.68,280.7,160060.0,271.6404,271.6694,271.505,271.5243,160060.0
2021-07-20 15:25:00,280.72,280.83,280.37,280.59,207570.0,271.5437,271.6501,271.2051,271.4179,207570.0
2021-07-20 15:30:00,280.59,280.6,280.31,280.35,141098.0,271.4179,271.4276,271.1471,271.1858,141098.0
2021-07-20 15:35:00,280.35,280.5,280.22,280.34,211007.0,271.1858,271.3309,271.06,271.1761,211007.0
2021-07-20 15:40:00,280.33,280.47,280.18,280.28,218159.0,271.1664,271.3019,271.0213,271.1181,218159.0
2021-07-20 15:45:00,280.27,280.32,279.93,280.11,263824.0,271.1084,271.1568,270.7795,270.9536,263824.0
2021-07-20 15:50:00,280.11,280.44,280.06,280.25,608835.0,270.9536,271.2728,270.9053,271.089,608835.0
2021-07-20 15:55:00,280.21,280.26,279.14,279.32,992479.0,271.0504,271.0987,270.0153,270.1894,992479.0
2021-07-21 09:30:00,278.74,279.07,278.14,278.58,636171.0,269.6284,269.9476,269.048,269.4736,636171.0
2021-07-21 09:35:00,278.6,279.66,278.6,279.08,315847.0,269.493,270.5183,269.493,269.9573,315847.0
2021-07-21 09:40:00,279.13,279.24,277.29,278.69,337479.0,270.0057,270.1121,268.2258,269.58,337479.0
2021-07-21 09:45:00,278.68,279.08,278.61,278.7,279345.0,269.5704,269.9573,269.5027,269.5897,279345.0
2021-07-21 09:50:00,278.7,279.36,278.67,279.23,213238.0,269.5897,270.2281,269.5607,270.1024,213238.0
2021-07-21 09:55:00,279.23,280.1,279.21,279.96,311945.0,270.1024,270.9439,270.083,270.8085,311945.0
2021-07-21 10:00:00,279.98,280.0,279.47,279.85,217189.0,270.8279,270.8472,270.3345,270.7021,217189.0
2021-07-21 10:05:00,279.88,280.15,279.6,279.98,241873.0,270.7311,270.9923,270.4603,270.8279,241873.0
2021-07-21 10:10:00,279.99,280.2,279.85,279.93,233067.0,270.8375,271.0407,270.7021,270.7795,233067.0
2021-07-21 10:15:00,279.94,280.21,279.79,280.14,211286.0,270.7892,271.0504,270.6441,270.9826,211286.0
2021-07-21 10:20:00,280.15,280.47,279.93,280.38,184767.0,270.9923,271.3019,270.7795,271.2148,184767.0
2021-07-21 10:25:00,280.38,280.66,280.18,280.42,198477.0,271.2148,271.4856,271.0213,271.2535,198477.0
2021-07-21 10:30:00,280.42,280.82,280.27,280.61,226134.0,271.2535,271.6404,271.1084,271.4373,226134.0
2021-07-21 10:35:00,280.64,280.86,280.28,280.49,188204.0,271.4663,271.6791,271.1181,271.3212,188204.0
2021-07-21 10:40:00,280.54,280.72,280.25,280.29,187860.0,271.3696,271.5437,271.089,271.1277,187860.0
2021-07-21 10:45:00,280.29,280.62,280.18,280.54,185732.0,271.1277,271.4469,271.0213,271.3696,185732.0
2021-07-21 10:50:00,280.55,280.7,280.28,280.63,158630.0,271.3792,271.5243,271.1181,271.4566,158630.0
2021-07-21 10:55:00,280.62,280.71,280.49,280.66,173715.0,271.4469,271.534,271.3212,271.4856,173715.0
2021-07-21 11:00:00,280.67,280.71,280.5,280.58,163405.0,271.4953,271.534,271.3309,271.4083,163405.0
2021-07-21 11:05:00,280.57,280.91,280.49,280.91,152937.0,271.3986,271.7275,271.3212,271.7275,152937.0
2021-07-21 11:10:00,280.91,280.97,280.49,280.57,135276.0,271.7275,271.7855,271.3212,271.3986,135276.0
2021-07-21 11:15:00,280.58,280.82,280.48,280.73,131210.0,271.4083,271.6404,271.3115,271.5534,131210.0
2021-07-21 11:20:00,280.74,280.75,280.49,280.64,129274.0,271.563,271.5727,271.3212,271.4663,129274.0
2021-07-21 11:25:00,280.64,280.69,280.39,280.55,167778.0,271.4663,271.5147,271.2245,271.3792,167778.0
2021-07-21 11:30:00,280.54,280.57,280.3,280.47,162065.0,271.3696,271.3986,271.1374,271.3019,162065.0
2021-07-21 11:35:00,280.48,280.57,280.2,280.29,123981.0,271.3115,271.3986,271.0407,271.1277,123981.0
2021-07-21 11:40:00,280.3,280.37,280.04,280.12,136692.0,271.1374,271.2051,270.8859,270.9633,136692.0
2021-07-21 11:45:00,280.12,280.28,279.96,280.25,185867.0,270.9633,271.1181,270.8085,271.089,185867.0
2021-07-21 11:50:00,280.25,280.27,279.89,280.16,147821.0,271.089,271.1084,270.7408,271.002,147821.0
2021-07-21 11:55:00,280.17,280.64,280.15,280.64,141803.0,271.0117,271.4663,270.9923,271.4663,141803.0
2021-07-21 12:00:00,280.64,280.67,280.38,280.53,110375.0,271.4663,271.4953,271.2148,271.3599,110375.0
2021-07-21 12:05:00,280.53,280.55,280.21,280.36,112068.0,271.3599,271.3792,271.0504,271.1954,112068.0
2021-07-21 12:10:00,280.36,280.38,280.08,280.16,90481.0,271.1954,271.2148,270.9246,271.002,90481.0
2021-07-21 12:15:00,280.17,280.27,280.03,280.1,142656.0,271.0117,271.1084,270.8762,270.9439,142656.0
2021-07-21 12:20:00,280.1,280.15,279.86,280.09,142343.0,270.9439,270.9923,270.7118,270.9343,142343.0
2021-07-21 12:25:00,280.08,280.19,280.04,280.12,91460.0,270.9246,271.031,270.8859,270.9633,91460.0
2021-07-21 12:30:00,280.13,280.26,280.1,280.19,83831.0,270.973,271.0987,270.9439,271.031,83831.0
2021-07-21 12:35:00,280.2,280.25,279.13,279.84,152107.0,271.0407,271.089,270.0057,270.6924,152107.0
2021-07-21 12:40:00,279.86,280.13,279.86,280.11,146025.0,270.7118,270.973,270.7118,270.9536,146025.0
2021-07-21 12:45:00,280.12,280.21,280.04,280.12,120586.0,270.9633,271.0504,270.8859,270.9633,120586.0
2021-07-21 12:50:00,280.13,280.2,279.96,279.96,122733.0,270.973,271.0407,270.8085,270.8085,122733.0
2021-07-21 12:55:00,279.98,280.13,279.73,279.79,136464.0,270.8279,270.973,270.586,270.6441,136464.0
2021-07-21 13:00:00,279.8,279.83,279.44,279.72,148795.0,270.6538,270.6828,270.3055,270.5764,148795.0
2021-07-21 13:05:00,279.72,279.88,279.63,279.86,101732.0,270.5764,270.7311,270.4893,270.7118,101732.0
2021-07-21 13:10:00,279.88,279.96,279.53,279.82,114253.0,270.7311,270.8085,270.3926,270.6731,114253.0
2021-07-21 13:15:00,279.82,279.94,279.76,279.82,85002.0,270.6731,270.7892,270.6151,270.6731,85002.0
2021-07-21 13:20:00,279.83,280.2,279.78,280.17,135855.0,270.6828,271.0407,270.6344,271.0117,135855.0
2021-07-21 13:25:00,280.18,280.25,280.07,280.14,100392.0,271.0213,271.089,270.9149,270.9826,100392.0
2021-07-21 13:30:00,280.15,280.18,279.87,279.88,103114.0,270.9923,271.0213,270.7215,270.7311,103114.0
2021-07-21 13:35:00,279.89,280.02,279.84,279.97,91358.0,270.7408,270.8666,270.6924,270.8182,91358.0
2021-07-21 13:40:00,279.97,280.19,279.91,280.15,112296.0,270.8182,271.031,270.7602,270.9923,112296.0
2021-07-21 13:45:00,280.15,280.33,280.11,280.31,104612.0,270.9923,271.1664,270.9536,271.1471,104612.0
2021-07-21 13:50:00,280.33,280.42,280.23,280.35,74190.0,271.1664,271.2535,271.0697,271.1858,74190.0
2021-07-21 13:55:00,280.34,280.48,280.32,280.41,86291.0,271.1761,271.3115,271.1568,271.2438,86291.0
2021-07-21 14:00:00,280.42,280.42,280.26,280.36,111840.0,271.2535,271.2535,271.0987,271.1954,111840.0
2021-07-21 14:05:00,280.36,280.36,280.1,280.19,105102.0,271.1954,271.1954,270.9439,271.031,105102.0
2021-07-21 14:10:00,280.2,280.25,280.09,280.11,66711.0,271.0407,271.089,270.9343,270.9536,66711.0
2021-07-21 14:15:00,280.11,280.22,280.07,280.08,84507.0,270.9536,271.06,270.9149,270.9246,84507.0
2021-07-21 14:20:00,280.09,280.34,280.08,280.24,100562.0,270.9343,271.1761,270.9246,271.0794,100562.0
2021-07-21 14:25:00,280.24,280.38,280.22,280.37,95780.0,271.0794,271.2148,271.06,271.2051,95780.0
2021-07-21 14:30:00,280.38,280.51,280.33,280.37,107901.0,271.2148,271.3405,271.1664,271.2051,107901.0
2021-07-21 14:35:00,280.37,280.37,280.25,280.28,79027.0,271.2051,271.2051,271.089,271.1181,79027.0
2021-07-21 14:40:00,280.28,280.4,280.26,280.32,91056.0,271.1181,271.2341,271.0987,271.1568,91056.0
2021-07-21 14:45:00,280.32,280.42,280.28,280.3,71697.0,271.1568,271.2535,271.1181,271.1374,71697.0
2021-07-21 14:50:00,280.3,280.47,280.29,280.4,89550.0,271.1374,271.3019,271.1277,271.2341,89550.0
2021-07-21 14:55:00,280.4,280.41,280.28,280.35,119485.0,271.2341,271.2438,271.1181,271.1858,119485.0
2021-07-21 15:00:00,280.34,280.4,280.31,280.37,114964.0,271.1761,271.2341,271.1471,271.2051,114964.0
2021-07-21 15:05:00,280.38,280.63,280.37,280.52,183450.0,271.2148,271.4566,271.2051,271.3502,183450.0
2021-07-21 15:10:00,280.52,280.7,280.5,280.57,153667.0,271.3502,271.5243,271.3309,271.3986,153667.0
2021-07-21 15:15:00,280.58,280.76,280.54,280.72,151393.0,271.4083,271.5824,271.3696,271.5437,151393.0
2021-07-21 15:20:00,280.72,280.88,280.64,280.65,192927.0,271.5437,271.6984,271.4663,271.476,192927.0
2021-07-21 15:25:00,280.65,280.66,280.37,280.65,163335.0,271.476,271.4856,271.2051,271.476,163335.0
2021-07-21 15:30:00,280.64,280.77,280.55,280.74,151436.0,271.4663,271.592,271.3792,271.563,151436.0
2021-07-21 15:35:00,280.73,280.77,280.54,280.61,188759.0,271.5534,271.592,271.3696,271.4373,188759.0
2021-07-21 15:40:00,280.61,280.63,280.51,280.58,174810.0,271.4373,271.4566,271.3405,271.4083,174810.0
2021-07-21 15:45:00,280.58,280.62,280.34,280.36,275921.0,271.4083,271.4469,271.1761,271.1954,275921.0
2021-07-21 15:50:00,280.36,281.41,280.15,281.15,624676.0,271.1954,272.2111,270.9923,271.9596,624676.0
2021-07-21 15:55:00,281.16,281.52,280.75,281.38,1024619.0,271.9693,272.3175,271.5727,272.1821,1024619.0
2021-07-22 09:30:00,283.75,285.52,283.42,285.12,1098611.0,274.4746,276.1868,274.1554,275.7999,1098611.0
2021-07-22 09:35:00,285.12,286.06,285.01,285.05,589235.0,275.7999,276.7091,275.6934,275.7321,589235.0
2021-07-22 09:40:00,285.06,285.74,284.65,285.52,459225.0,275.7418,276.3996,275.3452,276.1868,459225.0
2021-07-22 09:45:00,285.59,285.76,284.6,284.72,265483.0,276.2545,276.4189,275.2968,275.4129,265483.0
2021-07-22 09:50:00,284.71,284.92,284.38,284.76,313271.0,275.4033,275.6064,275.084,275.4516,313271.0
2021-07-22 09:55:00,284.74,285.33,284.72,285.24,266038.0,275.4323,276.003,275.4129,275.9159,266038.0
2021-07-22 10:00:00,285.24,285.67,285.19,285.21,291439.0,275.9159,276.3319,275.8676,275.8869,291439.0
2021-07-22 10:05:00,285.2,285.42,284.84,284.98,236758.0,275.8772,276.09,275.529,275.6644,236758.0
2021-07-22 10:10:00,285.0,285.3,284.77,285.3,200690.0,275.6838,275.974,275.4613,275.974,200690.0
2021-07-22 10:15:00,285.3,285.52,285.02,285.08,220278.0,275.974,276.1868,275.7031,275.7612,220278.0
2021-07-22 10:20:00,285.06,285.36,284.81,285.13,137447.0,275.7418,276.032,275.5,275.8095,137447.0
2021-07-22 10:25:00,285.14,285.74,285.0,285.63,219376.0,275.8192,276.3996,275.6838,276.2932,219376.0
2021-07-22 10:30:00,285.63,285.95,285.52,285.95,275548.0,276.2932,276.6027,276.1868,276.6027,275548.0
2021-07-22 10:35:00,285.95,286.3,285.62,286.11,285957.0,276.6027,276.9413,276.2835,276.7575,285957.0
2021-07-22 10:40:00,286.1,286.41,286.01,286.05,205916.0,276.7478,277.0477,276.6608,276.6994,205916.0
2021-07-22 10:45:00,286.06,286.14,285.86,286.01,160932.0,276.7091,276.7865,276.5157,276.6608,160932.0
2021-07-22 10:50:00,286.0,286.07,285.83,285.95,148073.0,276.6511,276.7188,276.4866,276.6027,148073.0
2021-07-22 10:55:00,285.93,286.03,285.8,285.92,195073.0,276.5834,276.6801,276.4576,276.5737,195073.0
2021-07-22 11:00:00,285.92,286.32,285.8,286.07,281647.0,276.5737,276.9606,276.4576,276.7188,281647.0
2021-07-22 11:05:00,286.06,286.08,285.7,285.78,200895.0,276.7091,276.7285,276.3609,276.4383,200895.0
2021-07-22 11:10:00,285.78,285.81,285.54,285.75,138372.0,276.4383,276.4673,276.2061,276.4093,138372.0
2021-07-22 11:15:00,285.77,285.81,285.37,285.6,166225.0,276.4286,276.4673,276.0417,276.2642,166225.0
2021-07-22 11:20:00,285.61,286.05,285.61,285.93,161408.0,276.2738,276.6994,276.2738,276.5834,161408.0
2021-07-22 11:25:00,285.94,285.96,285.58,285.71,146456.0,276.593,276.6124,276.2448,276.3706,146456.0
2021-07-22 11:30:00,285.71,285.75,285.4,285.4,117318.0,276.3706,276.4093,276.0707,276.0707,117318.0
2021-07-22 11:35:00,285.42,285.44,285.11,285.17,179525.0,276.09,276.1094,275.7902,275.8482,179525.0
2021-07-22 11:40:00,285.19,285.28,284.99,285.13,151495.0,275.8676,275.9546,275.6741,275.8095,151495.0
2021-07-22 11:45:00,285.13,285.16,284.85,285.12,103252.0,275.8095,275.8385,275.5387,275.7999,103252.0
2021-07-22 11:50:00,285.12,285.39,285.09,285.34,100113.0,275.7999,276.061,275.7708,276.0127,100113.0
2021-07-22 11:55:00,285.36,285.39,285.21,285.35,87092.0,276.032,276.061,275.8869,276.0223,87092.0
2021-07-22 12:00:00,285.38,285.41,284.77,284.79,130919.0,276.0514,276.0804,275.4613,275.4806,130919.0
2021-07-22 12:05:00,284.8,284.92,284.59,284.6,166909.0,275.4903,275.6064,275.2872,275.2968,166909.0
2021-07-22 12:10:00,284.62,284.88,284.48,284.84,187290.0,275.3162,275.5677,275.1808,275.529,187290.0
2021-07-22 12:15:00,284.83,285.13,284.78,284.94,117655.0,275.5193,275.8095,275.471,275.6257,117655.0
2021-07-22 12:20:00,284.96,285.01,284.57,284.63,114076.0,275.6451,275.6934,275.2678,275.3259,114076.0
2021-07-22 12:25:00,284.62,284.99,284.53,284.86,87383.0,275.3162,275.6741,275.2291,275.5483,87383.0
2021-07-22 12:30:00,284.86,285.13,284.78,285.06,64012.0,275.5483,275.8095,275.471,275.7418,64012.0
2021-07-22 12:35:00,285.08,285.16,284.93,284.96,119214.0,275.7612,275.8385,275.6161,275.6451,119214.0
2021-07-22 12:40:00,284.98,284.98,284.74,284.8,79150.0,275.6644,275.6644,275.4323,275.4903,79150.0
2021-07-22 12:45:00,284.76,284.81,284.56,284.59,83744.0,275.4516,275.5,275.2582,275.2872,83744.0
2021-07-22 12:50:00,284.61,284.87,284.6,284.72,83998.0,275.3065,275.558,275.2968,275.4129,83998.0
2021-07-22 12:55:00,284.72,284.96,284.68,284.91,67250.0,275.4129,275.6451,275.3742,275.5967,67250.0
2021-07-22 13:00:00,284.91,285.07,284.81,284.94,72945.0,275.5967,275.7515,275.5,275.6257,72945.0
2021-07-22 13:05:00,284.94,284.94,284.79,284.81,90118.0,275.6257,275.6257,275.4806,275.5,90118.0
2021-07-22 13:10:00,284.81,284.87,284.67,284.67,119182.0,275.5,275.558,275.3646,275.3646,119182.0
2021-07-22 13:15:00,284.67,284.89,284.63,284.82,104984.0,275.3646,275.5774,275.3259,275.5097,104984.0
2021-07-22 13:20:00,284.82,284.84,284.64,284.75,79331.0,275.5097,275.529,275.3355,275.4419,79331.0
2021-07-22 13:25:00,284.76,284.85,284.7,284.71,66331.0,275.4516,275.5387,275.3936,275.4033,66331.0
2021-07-22 13:30:00,284.72,285.06,284.68,284.98,85916.0,275.4129,275.7418,275.3742,275.6644,85916.0
2021-07-22 13:35:00,284.99,285.13,284.97,285.04,74183.0,275.6741,275.8095,275.6548,275.7225,74183.0
2021-07-22 13:40:00,285.05,285.08,284.91,284.94,69966.0,275.7321,275.7612,275.5967,275.6257,69966.0
2021-07-22 13:45:00,284.95,284.98,284.84,284.97,68681.0,275.6354,275.6644,275.529,275.6548,68681.0
2021-07-22 13:50:00,284.98,285.12,284.9,285.09,97084.0,275.6644,275.7999,275.587,275.7708,97084.0
2021-07-22 13:55:00,285.09,285.1,284.91,284.97,63707.0,275.7708,275.7805,275.5967,275.6548,63707.0
2021-07-22 14:00:00,284.98,285.1,284.93,285.06,52919.0,275.6644,275.7805,275.6161,275.7418,52919.0
2021-07-22 14:05:00,285.06,285.14,284.77,285.06,80750.0,275.7418,275.8192,275.4613,275.7418,80750.0
2021-07-22 14:10:00,285.06,285.18,285.06,285.14,92947.0,275.7418,275.8579,275.7418,275.8192,92947.0
2021-07-22 14:15:00,285.13,285.39,285.0,285.38,175019.0,275.8095,276.061,275.6838,276.0514,175019.0
2021-07-22 14:20:00,285.37,285.59,285.32,285.57,132834.0,276.0417,276.2545,275.9933,276.2351,132834.0
2021-07-22 14:25:00,285.56,285.58,285.48,285.56,100143.0,276.2255,276.2448,276.1481,276.2255,100143.0
2021-07-22 14:30:00,285.56,285.64,285.54,285.61,116530.0,276.2255,276.3029,276.2061,276.2738,116530.0
2021-07-22 14:35:00,285.59,285.95,285.57,285.94,155945.0,276.2545,276.6027,276.2351,276.593,155945.0
2021-07-22 14:40:00,285.94,286.16,285.89,286.15,258181.0,276.593,276.8059,276.5447,276.7962,258181.0
2021-07-22 14:45:00,286.14,286.37,286.04,286.09,278510.0,276.7865,277.009,276.6898,276.7381,278510.0
2021-07-22 14:50:00,286.1,286.42,285.96,286.21,233845.0,276.7478,277.0574,276.6124,276.8542,233845.0
2021-07-22 14:55:00,286.2,286.3,286.11,286.18,117517.0,276.8445,276.9413,276.7575,276.8252,117517.0
2021-07-22 15:00:00,286.18,286.19,286.01,286.07,130124.0,276.8252,276.8349,276.6608,276.7188,130124.0
2021-07-22 15:05:00,286.07,286.08,285.87,285.88,129499.0,276.7188,276.7285,276.5253,276.535,129499.0
2021-07-22 15:10:00,285.89,285.97,285.85,285.94,128985.0,276.5447,276.6221,276.506,276.593,128985.0
2021-07-22 15:15:00,285.95,285.98,285.76,285.78,180948.0,276.6027,276.6317,276.4189,276.4383,180948.0
2021-07-22 15:20:00,285.78,285.9,285.68,285.8,159229.0,276.4383,276.5544,276.3415,276.4576,159229.0
2021-07-22 15:25:00,285.8,286.07,285.79,286.06,212667.0,276.4576,276.7188,276.4479,276.7091,212667.0
2021-07-22 15:30:00,286.06,286.07,285.71,285.88,235323.0,276.7091,276.7188,276.3706,276.535,235323.0
2021-07-22 15:35:00,285.89,285.95,285.73,285.91,199858.0,276.5447,276.6027,276.3899,276.564,199858.0
2021-07-22 15:40:00,285.9,285.9,285.67,285.75,212826.0,276.5544,276.5544,276.3319,276.4093,212826.0
2021-07-22 15:45:00,285.75,285.89,285.64,285.7,219639.0,276.4093,276.5447,276.3029,276.3609,219639.0
2021-07-22 15:50:00,285.7,286.03,285.7,286.01,407248.0,276.3609,276.6801,276.3609,276.6608,407248.0
2021-07-22 15:55:00,286.03,286.23,285.9,286.16,741790.0,276.6801,276.8736,276.5544,276.8059,741790.0
2021-07-23 09:30:00,287.67,288.54,287.24,287.54,1101321.0,278.2665,279.1081,277.8506,278.1407,1101321.0
2021-07-23 09:35:00,287.54,287.57,287.12,287.3,446714.0,278.1407,278.1698,277.7345,277.9086,446714.0
2021-07-23 09:40:00,287.3,287.35,286.5,286.72,378668.0,277.9086,277.957,277.1347,277.3475,378668.0
2021-07-23 09:45:00,286.75,287.69,286.65,287.65,277322.0,277.3766,278.2858,277.2798,278.2471,277322.0
2021-07-23 09:50:00,287.66,288.23,287.58,287.99,359468.0,278.2568,278.8082,278.1794,278.576,359468.0
2021-07-23 09:55:00,287.99,288.1,287.66,288.0,263169.0,278.576,278.6824,278.2568,278.5857,263169.0
2021-07-23 10:00:00,288.0,288.28,287.84,288.18,229525.0,278.5857,278.8566,278.4309,278.7598,229525.0
2021-07-23 10:05:00,288.2,288.44,288.03,288.23,279524.0,278.7792,279.0113,278.6147,278.8082,279524.0
2021-07-23 10:10:00,288.23,288.63,288.09,288.59,285645.0,278.8082,279.1951,278.6728,279.1564,285645.0
2021-07-23 10:15:00,288.58,288.8,288.27,288.56,313015.0,279.1467,279.3596,278.8469,279.1274,313015.0
2021-07-23 10:20:00,288.61,288.68,288.2,288.33,290266.0,279.1758,279.2435,278.7792,278.9049,290266.0
2021-07-23 10:25:00,288.36,288.47,288.16,288.3,244804.0,278.9339,279.0403,278.7405,278.8759,244804.0
2021-07-23 10:30:00,288.3,288.72,288.19,288.19,310446.0,278.8759,279.2822,278.7695,278.7695,310446.0
2021-07-23 10:35:00,288.21,288.54,288.08,288.47,202574.0,278.7888,279.1081,278.6631,279.0403,202574.0
2021-07-23 10:40:00,288.48,288.51,288.1,288.11,117707.0,279.05,279.079,278.6824,278.6921,117707.0
2021-07-23 10:45:00,288.12,288.23,287.97,288.07,136088.0,278.7018,278.8082,278.5567,278.6534,136088.0
2021-07-23 10:50:00,288.07,288.61,288.05,288.61,150723.0,278.6534,279.1758,278.6341,279.1758,150723.0
2021-07-23 10:55:00,288.59,288.63,288.3,288.44,171592.0,279.1564,279.1951,278.8759,279.0113,171592.0
2021-07-23 11:00:00,288.46,288.85,288.28,288.83,185813.0,279.0307,279.4079,278.8566,279.3886,185813.0
2021-07-23 11:05:00,288.83,288.88,288.54,288.72,144523.0,279.3886,279.4369,279.1081,279.2822,144523.0
2021-07-23 11:10:00,288.71,288.97,288.66,288.94,218275.0,279.2725,279.524,279.2241,279.495,218275.0
2021-07-23 11:15:00,288.94,289.43,288.93,289.41,288866.0,279.495,279.969,279.4853,279.9496,288866.0
2021-07-23 11:20:00,289.4,289.43,289.07,289.21,166042.0,279.9399,279.969,279.6207,279.7562,166042.0
2021-07-23 11:25:00,289.23,289.6,289.2,289.45,189269.0,279.7755,280.1334,279.7465,279.9883,189269.0
2021-07-23 11:30:00,289.45,289.67,289.32,289.44,181194.0,279.9883,280.2011,279.8626,279.9786,181194.0
2021-07-23 11:35:00,289.45,289.68,289.3,289.32,212342.0,279.9883,280.2108,279.8432,279.8626,212342.0
2021-07-23 11:40:00,289.3,289.43,289.21,289.42,176841.0,279.8432,279.969,279.7562,279.9593,176841.0
2021-07-23 11:45:00,289.44,289.64,289.4,289.54,228353.0,279.9786,280.1721,279.9399,280.0754,228353.0
2021-07-23 11:50:00,289.54,289.62,289.31,289.38,179061.0,280.0754,280.1528,279.8529,279.9206,179061.0
2021-07-23 11:55:00,289.38,289.61,289.25,289.26,161743.0,279.9206,280.1431,279.7948,279.8045,161743.0
2021-07-23 12:00:00,289.27,289.42,289.18,289.29,134527.0,279.8142,279.9593,279.7271,279.8335,134527.0
2021-07-23 12:05:00,289.28,289.29,289.1,289.21,124959.0,279.8239,279.8335,279.6498,279.7562,124959.0
2021-07-23 12:10:00,289.22,289.3,289.13,289.25,133609.0,279.7658,279.8432,279.6788,279.7948,133609.0
2021-07-23 12:15:00,289.25,289.55,289.18,289.48,168433.0,279.7948,280.085,279.7271,280.0173,168433.0
2021-07-23 12:20:00,289.48,289.67,289.47,289.53,179522.0,280.0173,280.2011,280.0077,280.0657,179522.0
2021-07-23 12:25:00,289.54,289.56,289.23,289.29,137322.0,280.0754,280.0947,279.7755,279.8335,137322.0
2021-07-23 12:30:00,289.29,289.33,289.07,289.12,146172.0,279.8335,279.8722,279.6207,279.6691,146172.0
2021-07-23 12:35:00,289.13,289.14,288.89,288.91,184052.0,279.6788,279.6884,279.4466,279.466,184052.0
2021-07-23 12:40:00,288.92,289.17,288.91,289.08,195038.0,279.4756,279.7175,279.466,279.6304,195038.0
2021-07-23 12:45:00,289.08,289.17,289.0,289.11,127102.0,279.6304,279.7175,279.553,279.6594,127102.0
2021-07-23 12:50:00,289.09,289.1,288.88,289.03,78196.0,279.6401,279.6498,279.4369,279.582,78196.0
2021-07-23 12:55:00,289.03,289.09,288.95,288.99,122564.0,279.582,279.6401,279.5047,279.5433,122564.0
2021-07-23 13:00:00,289.0,289.18,288.99,289.11,134408.0,279.553,279.7271,279.5433,279.6594,134408.0
2021-07-23 13:05:00,289.13,289.27,289.04,289.24,164048.0,279.6788,279.8142,279.5917,279.7852,164048.0
2021-07-23 13:10:00,289.24,289.62,289.21,289.62,172977.0,279.7852,280.1528,279.7562,280.1528,172977.0
2021-07-23 13:15:00,289.61,289.71,289.51,289.64,151626.0,280.1431,280.2398,280.0463,280.1721,151626.0
2021-07-23 13:20:00,289.63,289.77,289.59,289.74,89502.0,280.1624,280.2978,280.1237,280.2688,89502.0
2021-07-23 13:25:00,289.75,289.87,289.73,289.73,129707.0,280.2785,280.3946,280.2592,280.2592,129707.0
2021-07-23 13:30:00,289.73,289.74,289.46,289.5,104521.0,280.2592,280.2688,279.998,280.0367,104521.0
2021-07-23 13:35:00,289.5,289.52,289.3,289.32,120780.0,280.0367,280.056,279.8432,279.8626,120780.0
2021-07-23 13:40:00,289.31,289.38,289.26,289.34,128479.0,279.8529,279.9206,279.8045,279.8819,128479.0
2021-07-23 13:45:00,289.35,289.59,289.29,289.53,103083.0,279.8916,280.1237,279.8335,280.0657,103083.0
2021-07-23 13:50:00,289.52,289.66,289.41,289.53,114969.0,280.056,280.1914,279.9496,280.0657,114969.0
2021-07-23 13:55:00,289.54,289.59,289.31,289.31,125393.0,280.0754,280.1237,279.8529,279.8529,125393.0
2021-07-23 14:00:00,289.32,289.39,289.24,289.29,156080.0,279.8626,279.9303,279.7852,279.8335,156080.0
2021-07-23 14:05:00,289.27,289.52,289.2,289.5,108828.0,279.8142,280.056,279.7465,280.0367,108828.0
2021-07-23 14:10:00,289.5,289.55,289.37,289.49,101448.0,280.0367,280.085,279.9109,280.027,101448.0
2021-07-23 14:15:00,289.48,289.53,289.32,289.5,102069.0,280.0173,280.0657,279.8626,280.0367,102069.0
2021-07-23 14:20:00,289.46,289.57,289.41,289.55,66120.0,279.998,280.1044,279.9496,280.085,66120.0
2021-07-23 14:25:00,289.56,289.65,289.52,289.59,105158.0,280.0947,280.1818,280.056,280.1237,105158.0
2021-07-23 14:30:00,289.59,289.65,289.46,289.51,78006.0,280.1237,280.1818,279.998,280.0463,78006.0
2021-07-23 14:35:00,289.52,289.68,289.48,289.65,79941.0,280.056,280.2108,280.0173,280.1818,79941.0
2021-07-23 14:40:00,289.65,289.65,289.41,289.42,141376.0,280.1818,280.1818,279.9496,279.9593,141376.0
2021-07-23 14:45:00,289.44,289.44,289.3,289.39,138694.0,279.9786,279.9786,279.8432,279.9303,138694.0
2021-07-23 14:50:00,289.4,289.45,289.22,289.24,103809.0,279.9399,279.9883,279.7658,279.7852,103809.0
2021-07-23 14:55:00,289.23,289.38,289.2,289.31,90702.0,279.7755,279.9206,279.7465,279.8529,90702.0
2021-07-23 15:00:00,289.32,289.32,289.05,289.06,192370.0,279.8626,279.8626,279.6014,279.6111,192370.0
2021-07-23 15:05:00,289.06,289.09,288.88,289.03,149624.0,279.6111,279.6401,279.4369,279.582,149624.0
2021-07-23 15:10:00,289.03,289.04,288.75,288.79,178816.0,279.582,279.5917,279.3112,279.3499,178816.0
2021-07-23 15:15:00,288.79,288.94,288.71,288.92,152497.0,279.3499,279.495,279.2725,279.4756,152497.0
2021-07-23 15:20:00,288.92,288.93,288.65,288.74,154892.0,279.4756,279.4853,279.2145,279.3015,154892.0
2021-07-23 15:25:00,288.75,289.03,288.6,289.01,167827.0,279.3112,279.582,279.1661,279.5627,167827.0
2021-07-23 15:30:00,289.0,289.18,288.89,289.16,190052.0,279.553,279.7271,279.4466,279.7078,190052.0
2021-07-23 15:35:00,289.16,289.5,289.13,289.46,185669.0,279.7078,280.0367,279.6788,279.998,185669.0
2021-07-23 15:40:00,289.47,289.52,289.33,289.4,214507.0,280.0077,280.056,279.8722,279.9399,214507.0
2021-07-23 15:45:00,289.4,289.53,289.37,289.52,156440.0,279.9399,280.0657,279.9109,280.056,156440.0
2021-07-23 15:50:00,289.54,289.99,289.39,289.94,462381.0,280.0754,280.5107,279.9303,280.4623,462381.0
2021-07-23 15:55:00,289.93,289.93,289.5,289.71,859672.0,280.4526,280.4526,280.0367,280.2398,859672.0
2021-07-26 09:30:00,288.94,289.07,286.64,286.89,989887.0,279.495,279.6207,277.2702,277.512,989887.0
2021-07-26 09:35:00,286.87,288.42,286.7,287.54,479711.0,277.4926,278.992,277.3282,278.1407,479711.0
2021-07-26 09:40:00,287.53,288.15,287.44,288.13,255942.0,278.1311,278.7308,278.044,278.7115,255942.0
2021-07-26 09:45:00,288.16,288.23,287.78,288.02,252258.0,278.7405,278.8082,278.3729,278.6051,252258.0
2021-07-26 09:50:00,288.02,288.06,287.6,287.75,173816.0,278.6051,278.6437,278.1988,278.3439,173816.0
2021-07-26 09:55:00,287.75,288.06,287.65,288.03,167757.0,278.3439,278.6437,278.2471,278.6147,167757.0
2021-07-26 10:00:00,288.04,288.2,287.78,287.98,180499.0,278.6244,278.7792,278.3729,278.5664,180499.0
2021-07-26 10:05:00,287.98,288.06,287.73,287.95,166406.0,278.5664,278.6437,278.3245,278.5373,166406.0
2021-07-26 10:10:00,287.95,287.99,287.3,287.35,248442.0,278.5373,278.576,277.9086,277.957,248442.0
2021-07-26 10:15:00,287.34,287.52,287.18,287.25,159488.0,277.9473,278.1214,277.7925,277.8602,159488.0
2021-07-26 10:20:00,287.23,287.23,286.9,287.03,264649.0,277.8409,277.8409,277.5217,277.6474,264649.0
2021-07-26 10:25:00,287.03,287.26,286.66,286.74,218289.0,277.6474,277.8699,277.2895,277.3669,218289.0
2021-07-26 10:30:00,286.74,287.56,286.66,287.4,257124.0,277.3669,278.1601,277.2895,278.0053,257124.0
2021-07-26 10:35:00,287.41,287.88,287.37,287.87,215860.0,278.015,278.4696,277.9763,278.46,215860.0
2021-07-26 10:40:00,287.89,287.89,287.21,287.34,134356.0,278.4793,278.4793,277.8215,277.9473,134356.0
2021-07-26 10:45:00,287.32,287.33,286.93,287.0,166349.0,277.9279,277.9376,277.5507,277.6184,166349.0
2021-07-26 10:50:00,287.0,287.42,286.95,287.13,144279.0,277.6184,278.0247,277.57,277.7441,144279.0
2021-07-26 10:55:00,287.13,287.32,286.86,286.97,200588.0,277.7441,277.9279,277.483,277.5894,200588.0
2021-07-26 11:00:00,286.94,287.13,286.81,287.02,167194.0,277.5604,277.7441,277.4346,277.6377,167194.0
2021-07-26 11:05:00,287.02,287.27,286.82,287.09,152276.0,277.6377,277.8796,277.4443,277.7055,152276.0
2021-07-26 11:10:00,287.11,287.22,286.93,287.19,169217.0,277.7248,277.8312,277.5507,277.8022,169217.0
2021-07-26 11:15:00,287.2,287.28,287.08,287.12,100443.0,277.8119,277.8892,277.6958,277.7345,100443.0
2021-07-26 11:20:00,287.12,287.55,287.06,287.48,174827.0,277.7345,278.1504,277.6764,278.0827,174827.0
2021-07-26 11:25:00,287.48,287.74,287.41,287.68,128620.0,278.0827,278.3342,278.015,278.2762,128620.0
2021-07-26 11:30:00,287.66,288.03,287.59,288.0,132415.0,278.2568,278.6147,278.1891,278.5857,132415.0
2021-07-26 11:35:00,288.01,288.19,287.91,288.03,138854.0,278.5954,278.7695,278.4986,278.6147,138854.0
2021-07-26 11:40:00,288.02,288.1,287.88,288.05,88877.0,278.6051,278.6824,278.4696,278.6341,88877.0
2021-07-26 11:45:00,288.04,288.05,287.85,287.91,84316.0,278.6244,278.6341,278.4406,278.4986,84316.0
2021-07-26 11:50:00,287.9,288.26,287.81,288.18,178986.0,278.489,278.8372,278.4019,278.7598,178986.0
2021-07-26 11:55:00,288.18,288.55,288.18,288.51,141847.0,278.7598,279.1177,278.7598,279.079,141847.0
2021-07-26 12:00:00,288.53,288.75,288.52,288.75,148121.0,279.0984,279.3112,279.0887,279.3112,148121.0
2021-07-26 12:05:00,288.75,289.24,288.74,289.2,373332.0,279.3112,279.7852,279.3015,279.7465,373332.0
2021-07-26 12:10:00,289.19,289.24,288.92,289.22,218007.0,279.7368,279.7852,279.4756,279.7658,218007.0
2021-07-26 12:15:00,289.22,289.36,289.06,289.22,162491.0,279.7658,279.9013,279.6111,279.7658,162491.0
2021-07-26 12:20:00,289.23,289.31,288.83,288.88,172800.0,279.7755,279.8529,279.3886,279.4369,172800.0
2021-07-26 12:25:00,288.88,288.96,288.77,288.77,137480.0,279.4369,279.5143,279.3305,279.3305,137480.0
2021-07-26 12:30:00,288.78,288.81,288.51,288.55,161042.0,279.3402,279.3692,279.079,279.1177,161042.0
2021-07-26 12:35:00,288.55,288.63,288.2,288.28,171586.0,279.1177,279.1951,278.7792,278.8566,171586.0
2021-07-26 12:40:00,288.26,288.32,288.13,288.19,80382.0,278.8372,278.8952,278.7115,278.7695,80382.0
2021-07-26 12:45:00,288.2,288.46,288.15,288.27,149735.0,278.7792,279.0307,278.7308,278.8469,149735.0
2021-07-26 12:50:00,288.25,288.49,288.25,288.48,92291.0,278.8275,279.0597,278.8275,279.05,92291.0
2021-07-26 12:55:00,288.48,288.49,288.32,288.43,73144.0,279.05,279.0597,278.8952,279.0017,73144.0
2021-07-26 13:00:00,288.42,288.5,288.41,288.48,60790.0,278.992,279.0694,278.9823,279.05,60790.0
2021-07-26 13:05:00,288.5,288.68,288.46,288.68,78060.0,279.0694,279.2435,279.0307,279.2435,78060.0
2021-07-26 13:10:00,288.68,288.88,288.62,288.85,84480.0,279.2435,279.4369,279.1854,279.4079,84480.0
2021-07-26 13:15:00,288.84,288.99,288.74,288.96,91363.0,279.3982,279.5433,279.3015,279.5143,91363.0
2021-07-26 13:20:00,288.95,289.08,288.8,288.82,124874.0,279.5047,279.6304,279.3596,279.3789,124874.0
2021-07-26 13:25:00,288.82,288.97,288.8,288.82,147244.0,279.3789,279.524,279.3596,279.3789,147244.0
2021-07-26 13:30:00,288.82,288.86,288.63,288.67,156986.0,279.3789,279.4176,279.1951,279.2338,156986.0
2021-07-26 13:35:00,288.68,288.75,288.61,288.72,82838.0,279.2435,279.3112,279.1758,279.2822,82838.0
2021-07-26 13:40:00,288.71,288.78,288.65,288.77,80281.0,279.2725,279.3402,279.2145,279.3305,80281.0
2021-07-26 13:45:00,288.76,288.83,288.6,288.73,99549.0,279.3209,279.3886,279.1661,279.2918,99549.0
2021-07-26 13:50:00,288.71,288.74,288.61,288.7,72901.0,279.2725,279.3015,279.1758,279.2628,72901.0
2021-07-26 13:55:00,288.72,288.86,288.71,288.83,85860.0,279.2822,279.4176,279.2725,279.3886,85860.0
2021-07-26 14:00:00,288.83,289.11,288.8,288.99,194526.0,279.3886,279.6594,279.3596,279.5433,194526.0
2021-07-26 14:05:00,288.98,289.02,288.88,288.93,131066.0,279.5337,279.5724,279.4369,279.4853,131066.0
2021-07-26 14:10:00,288.93,288.95,288.76,288.77,100416.0,279.4853,279.5047,279.3209,279.3305,100416.0
2021-07-26 14:15:00,288.76,289.0,288.61,288.96,188654.0,279.3209,279.553,279.1758,279.5143,188654.0
2021-07-26 14:20:00,288.96,289.0,288.82,288.89,92688.0,279.5143,279.553,279.3789,279.4466,92688.0
2021-07-26 14:25:00,288.89,289.17,288.87,289.13,169828.0,279.4466,279.7175,279.4273,279.6788,169828.0
2021-07-26 14:30:00,289.14,289.15,289.0,289.11,149386.0,279.6884,279.6981,279.553,279.6594,149386.0
2021-07-26 14:35:00,289.11,289.29,289.08,289.25,132341.0,279.6594,279.8335,279.6304,279.7948,132341.0
2021-07-26 14:40:00,289.25,289.39,289.22,289.36,133850.0,279.7948,279.9303,279.7658,279.9013,133850.0
2021-07-26 14:45:00,289.36,289.58,289.35,289.52,145740.0,279.9013,280.1141,279.8916,280.056,145740.0
2021-07-26 14:50:00,289.52,289.62,289.44,289.56,214256.0,280.056,280.1528,279.9786,280.0947,214256.0
2021-07-26 14:55:00,289.56,289.59,289.38,289.51,181730.0,280.0947,280.1237,279.9206,280.0463,181730.0
2021-07-26 15:00:00,289.5,289.57,289.36,289.44,182274.0,280.0367,280.1044,279.9013,279.9786,182274.0
2021-07-26 15:05:00,289.44,289.47,289.23,289.25,153265.0,279.9786,280.0077,279.7755,279.7948,153265.0
2021-07-26 15:10:00,289.24,289.34,289.05,289.22,188182.0,279.7852,279.8819,279.6014,279.7658,188182.0
2021-07-26 15:15:00,289.21,289.25,289.05,289.18,190823.0,279.7562,279.7948,279.6014,279.7271,190823.0
2021-07-26 15:20:00,289.18,289.34,289.15,289.33,125372.0,279.7271,279.8819,279.6981,279.8722,125372.0
2021-07-26 15:25:00,289.33,289.63,289.33,289.6,202182.0,279.8722,280.1624,279.8722,280.1334,202182.0
2021-07-26 15:30:00,289.6,289.69,289.44,289.47,243280.0,280.1334,280.2205,279.9786,280.0077,243280.0
2021-07-26 15:35:00,289.45,289.5,289.13,289.15,146715.0,279.9883,280.0367,279.6788,279.6981,146715.0
2021-07-26 15:40:00,289.14,289.21,288.6,288.67,281072.0,279.6884,279.7562,279.1661,279.2338,281072.0
2021-07-26 15:45:00,288.68,288.88,288.59,288.69,267389.0,279.2435,279.4369,279.1564,279.2532,267389.0
2021-07-26 15:50:00,288.68,288.92,288.56,288.83,405780.0,279.2435,279.4756,279.1274,279.3886,405780.0
2021-07-26 15:55:00,288.82,289.2,288.79,289.05,566596.0,279.3789,279.7465,279.3499,279.6014,566596.0
2021-07-27 09:30:00,289.31,289.58,287.75,287.79,761121.0,279.8529,280.1141,278.3439,278.3826,761121.0
2021-07-27 09:35:00,287.84,288.9,287.71,288.74,354958.0,278.4309,279.4563,278.3052,279.3015,354958.0
2021-07-27 09:40:00,288.72,288.8,288.25,288.5,246829.0,279.2822,279.3596,278.8275,279.0694,246829.0
2021-07-27 09:45:00,288.5,288.84,288.1,288.27,294477.0,279.0694,279.3982,278.6824,278.8469,294477.0
2021-07-27 09:50:00,288.27,288.88,288.26,288.72,247193.0,278.8469,279.4369,278.8372,279.2822,247193.0
2021-07-27 09:55:00,288.71,288.9,288.63,288.67,199282.0,279.2725,279.4563,279.1951,279.2338,199282.0
2021-07-27 10:00:00,288.64,288.77,288.28,288.39,190200.0,279.2048,279.3305,278.8566,278.963,190200.0
2021-07-27 10:05:00,288.38,288.51,287.88,287.99,208015.0,278.9533,279.079,278.4696,278.576,208015.0
2021-07-27 10:10:00,287.95,288.04,286.8,286.86,349727.0,278.5373,278.6244,277.4249,277.483,349727.0
2021-07-27 10:15:00,286.84,286.84,286.35,286.76,317803.0,277.4636,277.4636,276.9896,277.3862,317803.0
2021-07-27 10:20:00,286.75,287.02,286.42,286.76,210011.0,277.3766,277.6377,277.0574,277.3862,210011.0
2021-07-27 10:25:00,286.76,287.03,286.73,286.97,150759.0,277.3862,277.6474,277.3572,277.5894,150759.0
2021-07-27 10:30:00,286.97,286.97,285.66,285.89,265081.0,277.5894,277.5894,276.3222,276.5447,265081.0
2021-07-27 10:35:00,285.88,286.07,285.02,285.04,281164.0,276.535,276.7188,275.7031,275.7225,281164.0
2021-07-27 10:40:00,285.02,285.28,284.85,285.17,321026.0,275.7031,275.9546,275.5387,275.8482,321026.0
2021-07-27 10:45:00,285.13,285.37,284.88,285.07,274066.0,275.8095,276.0417,275.5677,275.7515,274066.0
2021-07-27 10:50:00,285.05,285.26,284.71,284.92,291215.0,275.7321,275.9353,275.4033,275.6064,291215.0
2021-07-27 10:55:00,284.93,285.6,284.73,285.45,270532.0,275.6161,276.2642,275.4226,276.1191,270532.0
2021-07-27 11:00:00,285.42,286.0,285.23,285.49,278083.0,276.09,276.6511,275.9063,276.1578,278083.0
2021-07-27 11:05:00,285.47,285.72,285.26,285.31,166353.0,276.1384,276.3802,275.9353,275.9836,166353.0
2021-07-27 11:10:00,285.3,285.72,285.09,285.15,217281.0,275.974,276.3802,275.7708,275.8289,217281.0
2021-07-27 11:15:00,285.16,285.22,284.74,284.75,216422.0,275.8385,275.8966,275.4323,275.4419,216422.0
2021-07-27 11:20:00,284.75,285.0,284.55,284.85,254807.0,275.4419,275.6838,275.2485,275.5387,254807.0
2021-07-27 11:25:00,284.84,284.9,284.63,284.9,265344.0,275.529,275.587,275.3259,275.587,265344.0
2021-07-27 11:30:00,284.89,284.95,284.42,284.66,234124.0,275.5774,275.6354,275.1227,275.3549,234124.0
2021-07-27 11:35:00,284.63,284.69,283.97,283.99,444104.0,275.3259,275.3839,274.6874,274.7068,444104.0
2021-07-27 11:40:00,283.98,284.54,283.8,284.15,1256965.0,274.6971,275.2388,274.523,274.8616,1256965.0
2021-07-27 11:45:00,284.15,284.6,284.12,284.31,223017.0,274.8616,275.2968,274.8325,275.0163,223017.0
2021-07-27 11:50:00,284.31,284.93,284.3,284.9,159099.0,275.0163,275.6161,275.0067,275.587,159099.0
2021-07-27 11:55:00,284.89,285.33,284.86,285.1,297430.0,275.5774,276.003,275.5483,275.7805,297430.0
2021-07-27 12:00:00,285.07,285.14,284.42,284.67,274047.0,275.7515,275.8192,275.1227,275.3646,274047.0
2021-07-27 12:05:00,284.66,284.66,284.11,284.4,255818.0,275.3549,275.3549,274.8229,275.1034,255818.0
2021-07-27 12:10:00,284.42,284.73,284.38,284.41,251096.0,275.1227,275.4226,275.084,275.1131,251096.0
2021-07-27 12:15:00,284.4,284.81,284.39,284.76,154252.0,275.1034,275.5,275.0937,275.4516,154252.0
2021-07-27 12:20:00,284.74,285.24,284.65,285.08,120963.0,275.4323,275.9159,275.3452,275.7612,120963.0
2021-07-27 12:25:00,285.08,285.34,284.92,285.3,134928.0,275.7612,276.0127,275.6064,275.974,134928.0
2021-07-27 12:30:00,285.25,285.41,284.85,284.85,167665.0,275.9256,276.0804,275.5387,275.5387,167665.0
2021-07-27 12:35:00,284.86,285.12,284.86,285.08,106093.0,275.5483,275.7999,275.5483,275.7612,106093.0
2021-07-27 12:40:00,285.09,285.18,284.91,284.98,176624.0,275.7708,275.8579,275.5967,275.6644,176624.0
2021-07-27 12:45:00,284.99,285.14,284.78,284.78,163083.0,275.6741,275.8192,275.471,275.471,163083.0
2021-07-27 12:50:00,284.77,284.94,284.54,284.57,91553.0,275.4613,275.6257,275.2388,275.2678,91553.0
2021-07-27 12:55:00,284.58,284.61,284.31,284.32,140944.0,275.2775,275.3065,275.0163,275.026,140944.0
2021-07-27 13:00:00,284.32,284.56,284.24,284.35,87222.0,275.026,275.2582,274.9486,275.055,87222.0
2021-07-27 13:05:00,284.36,284.74,284.2,284.67,129752.0,275.0647,275.4323,274.9099,275.3646,129752.0
2021-07-27 13:10:00,284.64,284.79,283.99,284.0,220529.0,275.3355,275.4806,274.7068,274.7165,220529.0
2021-07-27 13:15:00,284.01,284.26,283.53,283.54,250428.0,274.7261,274.968,274.2618,274.2715,250428.0
2021-07-27 13:20:00,283.56,283.58,282.97,283.1,383559.0,274.2908,274.3102,273.7201,273.8459,383559.0
2021-07-27 13:25:00,283.12,283.48,282.95,283.46,220831.0,273.8652,274.2135,273.7008,274.1941,220831.0
2021-07-27 13:30:00,283.47,283.54,283.28,283.46,162203.0,274.2038,274.2715,274.02,274.1941,162203.0
2021-07-27 13:35:00,283.46,283.74,283.41,283.72,213566.0,274.1941,274.465,274.1457,274.4456,213566.0
2021-07-27 13:40:00,283.72,283.72,283.47,283.51,132763.0,274.4456,274.4456,274.2038,274.2425,132763.0
2021-07-27 13:45:00,283.51,283.78,283.41,283.72,127155.0,274.2425,274.5037,274.1457,274.4456,127155.0
2021-07-27 13:50:00,283.71,283.93,283.44,283.71,125302.0,274.4359,274.6487,274.1748,274.4359,125302.0
2021-07-27 13:55:00,283.72,283.81,283.49,283.62,135384.0,274.4456,274.5327,274.2231,274.3489,135384.0
2021-07-27 14:00:00,283.62,284.0,283.48,283.96,167467.0,274.3489,274.7165,274.2135,274.6778,167467.0
2021-07-27 14:05:00,283.97,284.4,283.88,284.38,155598.0,274.6874,275.1034,274.6004,275.084,155598.0
2021-07-27 14:10:00,284.4,284.7,284.34,284.69,116733.0,275.1034,275.3936,275.0453,275.3839,116733.0
2021-07-27 14:15:00,284.69,285.11,284.69,285.0,182485.0,275.3839,275.7902,275.3839,275.6838,182485.0
2021-07-27 14:20:00,285.01,285.28,285.0,285.22,213574.0,275.6934,275.9546,275.6838,275.8966,213574.0
2021-07-27 14:25:00,285.21,285.22,284.75,284.82,211365.0,275.8869,275.8966,275.4419,275.5097,211365.0
2021-07-27 14:30:00,284.83,285.17,284.78,285.11,156220.0,275.5193,275.8482,275.471,275.7902,156220.0
2021-07-27 14:35:00,285.11,285.4,285.1,285.35,133511.0,275.7902,276.0707,275.7805,276.0223,133511.0
2021-07-27 14:40:00,285.36,285.57,285.35,285.38,187182.0,276.032,276.2351,276.0223,276.0514,187182.0
2021-07-27 14:45:00,285.38,285.67,285.36,285.67,164362.0,276.0514,276.3319,276.032,276.3319,164362.0
2021-07-27 14:50:00,285.66,285.89,285.54,285.84,206579.0,276.3222,276.5447,276.2061,276.4963,206579.0
2021-07-27 14:55:00,285.85,286.27,285.83,286.24,180015.0,276.506,276.9123,276.4866,276.8832,180015.0
2021-07-27 15:00:00,286.26,286.59,286.21,286.21,277999.0,276.9026,277.2218,276.8542,276.8542,277999.0
2021-07-27 15:05:00,286.19,286.33,285.84,286.07,316396.0,276.8349,276.9703,276.4963,276.7188,316396.0
2021-07-27 15:10:00,286.07,286.08,285.52,285.65,226096.0,276.7188,276.7285,276.1868,276.3125,226096.0
2021-07-27 15:15:00,285.65,285.8,285.51,285.7,172667.0,276.3125,276.4576,276.1771,276.3609,172667.0
2021-07-27 15:20:00,285.71,286.17,285.68,286.1,179309.0,276.3706,276.8155,276.3415,276.7478,179309.0
2021-07-27 15:25:00,286.1,286.27,285.91,285.91,186753.0,276.7478,276.9123,276.564,276.564,186753.0
2021-07-27 15:30:00,285.92,286.12,285.8,285.92,172780.0,276.5737,276.7672,276.4576,276.5737,172780.0
2021-07-27 15:35:00,285.92,286.09,285.83,285.98,152403.0,276.5737,276.7381,276.4866,276.6317,152403.0
2021-07-27 15:40:00,285.97,286.29,285.82,286.25,229165.0,276.6221,276.9316,276.477,276.8929,229165.0
2021-07-27 15:45:00,286.24,286.48,286.14,286.24,333592.0,276.8832,277.1154,276.7865,276.8832,333592.0
2021-07-27 15:50:00,286.25,286.47,285.69,285.94,633268.0,276.8929,277.1057,276.3512,276.593,633268.0
2021-07-27 15:55:00,285.94,287.15,285.76,287.0,761939.0,276.593,277.7635,276.4189,277.6184,761939.0
2021-07-28 09:30:00,288.99,290.0,287.24,287.43,1860657.0,279.5433,280.5203,277.8506,278.0343,1860657.0
2021-07-28 09:35:00,287.44,287.53,284.75,284.79,1299956.0,278.044,278.1311,275.4419,275.4806,1299956.0
2021-07-28 09:40:00,284.77,286.08,283.83,285.78,1132103.0,275.4613,276.7285,274.552,276.4383,1132103.0
2021-07-28 09:45:00,285.76,285.93,284.7,284.91,673281.0,276.4189,276.5834,275.3936,275.5967,673281.0
2021-07-28 09:50:00,284.94,286.9,284.92,286.39,591548.0,275.6257,277.5217,275.6064,277.0283,591548.0
2021-07-28 09:55:00,286.44,287.84,286.37,287.82,480326.0,277.0767,278.4309,277.009,278.4116,480326.0
2021-07-28 10:00:00,287.8,288.5,287.44,287.46,546936.0,278.3922,279.0694,278.044,278.0634,546936.0
2021-07-28 10:05:00,287.48,288.08,286.8,287.9,289090.0,278.0827,278.6631,277.4249,278.489,289090.0
2021-07-28 10:10:00,287.9,288.08,287.43,287.74,372620.0,278.489,278.6631,278.0343,278.3342,372620.0
2021-07-28 10:15:00,287.74,289.0,287.4,288.98,525691.0,278.3342,279.553,278.0053,279.5337,525691.0
2021-07-28 10:20:00,288.98,289.57,288.87,289.48,492121.0,279.5337,280.1044,279.4273,280.0173,492121.0
2021-07-28 10:25:00,289.5,289.81,289.28,289.43,407950.0,280.0367,280.3365,279.8239,279.969,407950.0
2021-07-28 10:30:00,289.4,289.9,289.37,289.6,349142.0,279.9399,280.4236,279.9109,280.1334,349142.0
2021-07-28 10:35:00,289.62,290.12,289.16,289.99,598176.0,280.1528,280.6364,279.7078,280.5107,598176.0
2021-07-28 10:40:00,289.95,289.96,287.77,288.02,513859.0,280.472,280.4816,278.3632,278.6051,513859.0
2021-07-28 10:45:00,287.97,288.81,287.89,288.69,295184.0,278.5567,279.3692,278.4793,279.2532,295184.0
2021-07-28 10:50:00,288.72,289.73,288.71,289.38,311946.0,279.2822,280.2592,279.2725,279.9206,311946.0
2021-07-28 10:55:00,289.38,289.4,288.84,288.93,231504.0,279.9206,279.9399,279.3982,279.4853,231504.0
2021-07-28 11:00:00,288.93,289.32,288.79,289.06,143336.0,279.4853,279.8626,279.3499,279.6111,143336.0
2021-07-28 11:05:00,289.06,289.37,288.96,289.1,145804.0,279.6111,279.9109,279.5143,279.6498,145804.0
2021-07-28 11:10:00,289.09,289.17,288.28,288.32,209040.0,279.6401,279.7175,278.8566,278.8952,209040.0
2021-07-28 11:15:00,288.31,288.63,288.05,288.32,185240.0,278.8856,279.1951,278.6341,278.8952,185240.0
2021-07-28 11:20:00,288.35,288.38,287.87,288.11,177390.0,278.9243,278.9533,278.46,278.6921,177390.0
2021-07-28 11:25:00,288.11,288.14,287.85,287.92,166301.0,278.6921,278.7211,278.4406,278.5083,166301.0
2021-07-28 11:30:00,287.91,288.45,287.79,288.32,175783.0,278.4986,279.021,278.3826,278.8952,175783.0
2021-07-28 11:35:00,288.29,288.45,287.88,287.97,149498.0,278.8662,279.021,278.4696,278.5567,149498.0
2021-07-28 11:40:00,287.96,287.96,287.2,287.33,278112.0,278.547,278.547,277.8119,277.9376,278112.0
2021-07-28 11:45:00,287.34,287.74,286.87,287.06,274627.0,277.9473,278.3342,277.4926,277.6764,274627.0
2021-07-28 11:50:00,287.07,287.28,286.88,287.0,162332.0,277.6861,277.8892,277.5023,277.6184,162332.0
2021-07-28 11:55:00,286.98,287.49,286.91,287.48,230981.0,277.599,278.0924,277.5313,278.0827,230981.0
2021-07-28 12:00:00,287.48,287.5,287.33,287.44,178531.0,278.0827,278.1021,277.9376,278.044,178531.0
2021-07-28 12:05:00,287.45,287.68,287.36,287.51,185914.0,278.0537,278.2762,277.9666,278.1117,185914.0
2021-07-28 12:10:00,287.51,287.62,287.33,287.42,187142.0,278.1117,278.2181,277.9376,278.0247,187142.0
2021-07-28 12:15:00,287.42,287.45,286.91,287.08,223382.0,278.0247,278.0537,277.5313,277.6958,223382.0
2021-07-28 12:20:00,287.1,287.26,287.02,287.07,130536.0,277.7151,277.8699,277.6377,277.6861,130536.0
2021-07-28 12:25:00,287.07,287.26,287.03,287.1,165160.0,277.6861,277.8699,277.6474,277.7151,165160.0
2021-07-28 12:30:00,287.11,287.32,286.86,287.05,267157.0,277.7248,277.9279,277.483,277.6668,267157.0
2021-07-28 12:35:00,287.07,287.21,286.79,286.92,141463.0,277.6861,277.8215,277.4153,277.541,141463.0
2021-07-28 12:40:00,286.91,286.96,286.35,286.38,181683.0,277.5313,277.5797,276.9896,277.0187,181683.0
2021-07-28 12:45:00,286.4,286.72,286.39,286.7,172290.0,277.038,277.3475,277.0283,277.3282,172290.0
2021-07-28 12:50:00,286.69,286.75,286.43,286.6,126324.0,277.3185,277.3766,277.067,277.2315,126324.0
2021-07-28 12:55:00,286.6,286.84,286.55,286.73,121701.0,277.2315,277.4636,277.1831,277.3572,121701.0
2021-07-28 13:00:00,286.74,286.82,286.35,286.51,191511.0,277.3669,277.4443,276.9896,277.1444,191511.0
2021-07-28 13:05:00,286.55,286.61,286.27,286.44,136321.0,277.1831,277.2411,276.9123,277.0767,136321.0
2021-07-28 13:10:00,286.41,286.53,286.25,286.31,162236.0,277.0477,277.1638,276.8929,276.951,162236.0
2021-07-28 13:15:00,286.31,286.38,285.98,286.09,165529.0,276.951,277.0187,276.6317,276.7381,165529.0
2021-07-28 13:20:00,286.07,286.23,286.01,286.07,150909.0,276.7188,276.8736,276.6608,276.7188,150909.0
2021-07-28 13:25:00,286.07,286.45,285.99,286.44,155129.0,276.7188,277.0864,276.6414,277.0767,155129.0
2021-07-28 13:30:00,286.43,286.59,285.96,285.98,178270.0,277.067,277.2218,276.6124,276.6317,178270.0
2021-07-28 13:35:00,285.99,286.17,285.91,286.07,160063.0,276.6414,276.8155,276.564,276.7188,160063.0
2021-07-28 13:40:00,286.06,286.51,286.03,286.49,165073.0,276.7091,277.1444,276.6801,277.1251,165073.0
2021-07-28 13:45:00,286.5,286.8,286.5,286.73,169348.0,277.1347,277.4249,277.1347,277.3572,169348.0
2021-07-28 13:50:00,286.75,286.78,286.29,286.3,160562.0,277.3766,277.4056,276.9316,276.9413,160562.0
2021-07-28 13:55:00,286.3,286.48,286.12,286.2,115639.0,276.9413,277.1154,276.7672,276.8445,115639.0
2021-07-28 14:00:00,286.2,287.11,285.35,286.8,354518.0,276.8445,277.7248,276.0223,277.4249,354518.0
2021-07-28 14:05:00,286.82,286.83,286.13,286.43,181518.0,277.4443,277.454,276.7768,277.067,181518.0
2021-07-28 14:10:00,286.43,286.97,286.41,286.92,209642.0,277.067,277.5894,277.0477,277.541,209642.0
2021-07-28 14:15:00,286.93,287.11,286.58,286.59,155840.0,277.5507,277.7248,277.2121,277.2218,155840.0
2021-07-28 14:20:00,286.58,286.69,286.42,286.47,119855.0,277.2121,277.3185,277.0574,277.1057,119855.0
2021-07-28 14:25:00,286.48,286.51,285.92,285.99,176222.0,277.1154,277.1444,276.5737,276.6414,176222.0
2021-07-28 14:30:00,285.99,286.13,285.79,285.94,206215.0,276.6414,276.7768,276.4479,276.593,206215.0
2021-07-28 14:35:00,285.95,286.3,285.41,286.07,258089.0,276.6027,276.9413,276.0804,276.7188,258089.0
2021-07-28 14:40:00,286.08,286.5,286.05,286.2,242853.0,276.7285,277.1347,276.6994,276.8445,242853.0
2021-07-28 14:45:00,286.22,286.6,286.1,286.5,152907.0,276.8639,277.2315,276.7478,277.1347,152907.0
2021-07-28 14:50:00,286.49,286.64,286.01,286.07,203183.0,277.1251,277.2702,276.6608,276.7188,203183.0
2021-07-28 14:55:00,286.07,286.3,286.01,286.05,222382.0,276.7188,276.9413,276.6608,276.6994,222382.0
2021-07-28 15:00:00,286.04,286.37,285.69,285.98,193360.0,276.6898,277.009,276.3512,276.6317,193360.0
2021-07-28 15:05:00,285.98,286.47,285.7,286.34,195611.0,276.6317,277.1057,276.3609,276.98,195611.0
2021-07-28 15:10:00,286.35,286.63,286.35,286.61,185846.0,276.9896,277.2605,276.9896,277.2411,185846.0
2021-07-28 15:15:00,286.62,286.93,286.43,286.54,283862.0,277.2508,277.5507,277.067,277.1734,283862.0
2021-07-28 15:20:00,286.56,286.64,286.29,286.61,173764.0,277.1928,277.2702,276.9316,277.2411,173764.0
2021-07-28 15:25:00,286.6,286.69,286.26,286.35,184659.0,277.2315,277.3185,276.9026,276.9896,184659.0
2021-07-28 15:30:00,286.34,286.48,286.21,286.27,175692.0,276.98,277.1154,276.8542,276.9123,175692.0
2021-07-28 15:35:00,286.27,286.35,286.16,286.27,199777.0,276.9123,276.9896,276.8059,276.9123,199777.0
2021-07-28 15:40:00,286.28,286.64,286.28,286.62,213810.0,276.9219,277.2702,276.9219,277.2508,213810.0
2021-07-28 15:45:00,286.62,286.64,286.43,286.52,174764.0,277.2508,277.2702,277.067,277.1541,174764.0
2021-07-28 15:50:00,286.53,286.69,286.2,286.39,370940.0,277.1638,277.3185,276.8445,277.0283,370940.0
2021-07-28 15:55:00,286.38,286.53,286.1,286.22,539324.0,277.0187,277.1638,276.7478,276.8639,539324.0
2021-07-29 09:30:00,286.05,287.68,286.05,287.46,664817.0,276.6994,278.2762,276.6994,278.0634,664817.0
2021-07-29 09:35:00,287.46,288.33,287.46,287.84,341317.0,278.0634,278.9049,278.0634,278.4309,341317.0
2021-07-29 09:40:00,287.85,288.38,287.79,288.02,227739.0,278.4406,278.9533,278.3826,278.6051,227739.0
2021-07-29 09:45:00,288.0,288.6,287.65,287.73,326607.0,278.5857,279.1661,278.2471,278.3245,326607.0
2021-07-29 09:50:00,287.73,288.62,287.59,288.55,248480.0,278.3245,279.1854,278.1891,279.1177,248480.0
2021-07-29 09:55:00,288.56,288.6,288.0,288.21,214937.0,279.1274,279.1661,278.5857,278.7888,214937.0
2021-07-29 10:00:00,288.21,288.39,287.74,287.75,202990.0,278.7888,278.963,278.3342,278.3439,202990.0
2021-07-29 10:05:00,287.74,288.06,287.64,287.64,178463.0,278.3342,278.6437,278.2375,278.2375,178463.0
2021-07-29 10:10:00,287.6,287.68,286.93,286.96,259971.0,278.1988,278.2762,277.5507,277.5797,259971.0
2021-07-29 10:15:00,286.95,287.02,286.36,286.55,381013.0,277.57,277.6377,276.9993,277.1831,381013.0
2021-07-29 10:20:00,286.52,286.84,286.26,286.73,201930.0,277.1541,277.4636,276.9026,277.3572,201930.0
2021-07-29 10:25:00,286.76,287.25,286.7,287.19,287670.0,277.3862,277.8602,277.3282,277.8022,287670.0
2021-07-29 10:30:00,287.2,287.32,286.8,286.9,146949.0,277.8119,277.9279,277.4249,277.5217,146949.0
2021-07-29 10:35:00,286.87,287.07,286.77,286.95,125134.0,277.4926,277.6861,277.3959,277.57,125134.0
2021-07-29 10:40:00,286.95,287.08,286.51,286.59,172794.0,277.57,277.6958,277.1444,277.2218,172794.0
2021-07-29 10:45:00,286.62,286.7,286.47,286.66,110954.0,277.2508,277.3282,277.1057,277.2895,110954.0
2021-07-29 10:50:00,286.63,287.27,286.61,287.12,141897.0,277.2605,277.8796,277.2411,277.7345,141897.0
2021-07-29 10:55:00,287.14,287.29,286.88,286.94,142535.0,277.7538,277.8989,277.5023,277.5604,142535.0
2021-07-29 11:00:00,286.94,287.16,286.83,286.99,124295.0,277.5604,277.7732,277.454,277.6087,124295.0
2021-07-29 11:05:00,286.99,287.07,286.81,286.97,129187.0,277.6087,277.6861,277.4346,277.5894,129187.0
2021-07-29 11:10:00,286.98,287.06,286.56,286.56,163399.0,277.599,277.6764,277.1928,277.1928,163399.0
2021-07-29 11:15:00,286.57,286.74,286.38,286.62,149216.0,277.2025,277.3669,277.0187,277.2508,149216.0
2021-07-29 11:20:00,286.69,286.73,286.56,286.7,89218.0,277.3185,277.3572,277.1928,277.3282,89218.0
2021-07-29 11:25:00,286.71,286.73,286.5,286.65,98909.0,277.3379,277.3572,277.1347,277.2798,98909.0
2021-07-29 11:30:00,286.65,286.67,286.29,286.38,139118.0,277.2798,277.2992,276.9316,277.0187,139118.0
2021-07-29 11:35:00,286.35,286.48,286.26,286.42,101757.0,276.9896,277.1154,276.9026,277.0574,101757.0
2021-07-29 11:40:00,286.43,286.54,286.32,286.45,112604.0,277.067,277.1734,276.9606,277.0864,112604.0
2021-07-29 11:45:00,286.45,286.69,286.39,286.63,85356.0,277.0864,277.3185,277.0283,277.2605,85356.0
2021-07-29 11:50:00,286.65,286.82,286.21,286.24,147890.0,277.2798,277.4443,276.8542,276.8832,147890.0
2021-07-29 11:55:00,286.24,286.3,286.08,286.25,130021.0,276.8832,276.9413,276.7285,276.8929,130021.0
2021-07-29 12:00:00,286.26,286.4,286.24,286.32,104368.0,276.9026,277.038,276.8832,276.9606,104368.0
2021-07-29 12:05:00,286.33,286.51,286.27,286.4,121048.0,276.9703,277.1444,276.9123,277.038,121048.0
2021-07-29 12:10:00,286.42,286.44,286.27,286.38,120909.0,277.0574,277.0767,276.9123,277.0187,120909.0
2021-07-29 12:15:00,286.39,286.64,286.35,286.59,91697.0,277.0283,277.2702,276.9896,277.2218,91697.0
2021-07-29 12:20:00,286.57,286.67,286.46,286.61,104007.0,277.2025,277.2992,277.096,277.2411,104007.0
2021-07-29 12:25:00,286.62,286.66,286.52,286.6,55369.0,277.2508,277.2895,277.1541,277.2315,55369.0
2021-07-29 12:30:00,286.6,286.61,286.43,286.47,56200.0,277.2315,277.2411,277.067,277.1057,56200.0
2021-07-29 12:35:00,286.47,286.61,286.36,286.39,75306.0,277.1057,277.2411,276.9993,277.0283,75306.0
2021-07-29 12:40:00,286.4,286.42,286.17,286.21,82560.0,277.038,277.0574,276.8155,276.8542,82560.0
2021-07-29 12:45:00,286.19,286.42,286.17,286.31,87316.0,276.8349,277.0574,276.8155,276.951,87316.0
2021-07-29 12:50:00,286.31,286.42,286.25,286.26,45348.0,276.951,277.0574,276.8929,276.9026,45348.0
2021-07-29 12:55:00,286.29,286.36,286.21,286.26,81434.0,276.9316,276.9993,276.8542,276.9026,81434.0
2021-07-29 13:00:00,286.29,286.37,286.21,286.32,77807.0,276.9316,277.009,276.8542,276.9606,77807.0
2021-07-29 13:05:00,286.35,286.61,286.2,286.59,114763.0,276.9896,277.2411,276.8445,277.2218,114763.0
2021-07-29 13:10:00,286.61,286.72,286.55,286.59,95218.0,277.2411,277.3475,277.1831,277.2218,95218.0
2021-07-29 13:15:00,286.6,286.65,286.5,286.56,93352.0,277.2315,277.2798,277.1347,277.1928,93352.0
2021-07-29 13:20:00,286.57,286.7,286.54,286.59,90922.0,277.2025,277.3282,277.1734,277.2218,90922.0
2021-07-29 13:25:00,286.58,286.75,286.56,286.69,84045.0,277.2121,277.3766,277.1928,277.3185,84045.0
2021-07-29 13:30:00,286.69,286.92,286.69,286.87,120832.0,277.3185,277.541,277.3185,277.4926,120832.0
2021-07-29 13:35:00,286.86,287.01,286.77,286.99,130991.0,277.483,277.6281,277.3959,277.6087,130991.0
2021-07-29 13:40:00,287.0,287.0,286.73,286.86,93566.0,277.6184,277.6184,277.3572,277.483,93566.0
2021-07-29 13:45:00,286.86,286.9,286.73,286.85,76210.0,277.483,277.5217,277.3572,277.4733,76210.0
2021-07-29 13:50:00,286.86,286.88,286.7,286.73,73521.0,277.483,277.5023,277.3282,277.3572,73521.0
2021-07-29 13:55:00,286.75,286.8,286.62,286.75,86534.0,277.3766,277.4249,277.2508,277.3766,86534.0
2021-07-29 14:00:00,286.76,286.88,286.66,286.82,98205.0,277.3862,277.5023,277.2895,277.4443,98205.0
2021-07-29 14:05:00,286.82,286.93,286.78,286.81,71128.0,277.4443,277.5507,277.4056,277.4346,71128.0
2021-07-29 14:10:00,286.81,286.96,286.78,286.92,73998.0,277.4346,277.5797,277.4056,277.541,73998.0
2021-07-29 14:15:00,286.91,286.96,286.78,286.79,93792.0,277.5313,277.5797,277.4056,277.4153,93792.0
2021-07-29 14:20:00,286.78,286.84,286.66,286.79,114895.0,277.4056,277.4636,277.2895,277.4153,114895.0
2021-07-29 14:25:00,286.8,286.88,286.72,286.77,81574.0,277.4249,277.5023,277.3475,277.3959,81574.0
2021-07-29 14:30:00,286.78,286.91,286.76,286.9,73655.0,277.4056,277.5313,277.3862,277.5217,73655.0
2021-07-29 14:35:00,286.88,286.91,286.76,286.8,90542.0,277.5023,277.5313,277.3862,277.4249,90542.0
2021-07-29 14:40:00,286.79,286.96,286.75,286.85,102912.0,277.4153,277.5797,277.3766,277.4733,102912.0
2021-07-29 14:45:00,286.85,286.98,286.83,286.91,75609.0,277.4733,277.599,277.454,277.5313,75609.0
2021-07-29 14:50:00,286.9,287.14,286.9,287.01,154347.0,277.5217,277.7538,277.5217,277.6281,154347.0
2021-07-29 14:55:00,287.02,287.15,287.0,287.1,88082.0,277.6377,277.7635,277.6184,277.7151,88082.0
2021-07-29 15:00:00,287.09,287.17,286.92,286.99,124187.0,277.7055,277.7828,277.541,277.6087,124187.0
2021-07-29 15:05:00,286.98,287.11,286.92,287.11,93351.0,277.599,277.7248,277.541,277.7248,93351.0
2021-07-29 15:10:00,287.11,287.11,286.93,286.97,117964.0,277.7248,277.7248,277.5507,277.5894,117964.0
2021-07-29 15:15:00,286.96,287.13,286.84,286.86,139235.0,277.5797,277.7441,277.4636,277.483,139235.0
2021-07-29 15:20:00,286.84,286.99,286.75,286.92,126181.0,277.4636,277.6087,277.3766,277.541,126181.0
2021-07-29 15:25:00,286.91,286.96,286.79,286.83,103621.0,277.5313,277.5797,277.4153,277.454,103621.0
2021-07-29 15:30:00,286.85,286.89,286.65,286.78,107142.0,277.4733,277.512,277.2798,277.4056,107142.0
2021-07-29 15:35:00,286.79,287.0,286.77,286.86,114489.0,277.4153,277.6184,277.3959,277.483,114489.0
2021-07-29 15:40:00,286.87,287.08,286.77,287.06,143810.0,277.4926,277.6958,277.3959,277.6764,143810.0
2021-07-29 15:45:00,287.05,287.07,286.84,286.88,175174.0,277.6668,277.6861,277.4636,277.5023,175174.0
2021-07-29 15:50:00,286.85,286.87,286.54,286.55,395961.0,277.4733,277.4926,277.1734,277.1831,395961.0
2021-07-29 15:55:00,286.55,286.7,286.44,286.48,684134.0,277.1831,277.3282,277.0767,277.1154,684134.0
2021-07-30 09:30:00,285.17,286.66,284.72,285.79,635998.0,275.8482,277.2895,275.4129,276.4479,635998.0
2021-07-30 09:35:00,285.76,286.07,284.7,284.75,327168.0,276.4189,276.7188,275.3936,275.4419,327168.0
2021-07-30 09:40:00,284.79,285.25,284.62,285.19,341687.0,275.4806,275.9256,275.3162,275.8676,341687.0
2021-07-30 09:45:00,285.16,285.29,284.6,284.79,250864.0,275.8385,275.9643,275.2968,275.4806,250864.0
2021-07-30 09:50:00,284.78,285.4,284.78,284.94,240817.0,275.471,276.0707,275.471,275.6257,240817.0
2021-07-30 09:55:00,284.93,285.14,284.61,284.8,221002.0,275.6161,275.8192,275.3065,275.4903,221002.0
2021-07-30 10:00:00,284.81,285.77,284.8,285.64,199846.0,275.5,276.4286,275.4903,276.3029,199846.0
2021-07-30 10:05:00,285.64,285.69,285.12,285.19,147168.0,276.3029,276.3512,275.7999,275.8676,147168.0
2021-07-30 10:10:00,285.15,285.55,285.04,285.32,186571.0,275.8289,276.2158,275.7225,275.9933,186571.0
2021-07-30 10:15:00,285.37,285.56,284.97,285.03,211014.0,276.0417,276.2255,275.6548,275.7128,211014.0
2021-07-30 10:20:00,285.02,285.26,284.88,285.07,173176.0,275.7031,275.9353,275.5677,275.7515,173176.0
2021-07-30 10:25:00,285.1,285.29,284.8,285.16,134812.0,275.7805,275.9643,275.4903,275.8385,134812.0
2021-07-30 10:30:00,285.16,285.26,284.59,284.75,217144.0,275.8385,275.9353,275.2872,275.4419,217144.0
2021-07-30 10:35:00,284.77,285.21,284.69,285.14,135121.0,275.4613,275.8869,275.3839,275.8192,135121.0
2021-07-30 10:40:00,285.11,285.53,285.09,285.53,140418.0,275.7902,276.1964,275.7708,276.1964,140418.0
2021-07-30 10:45:00,285.52,285.62,285.19,285.24,165292.0,276.1868,276.2835,275.8676,275.9159,165292.0
2021-07-30 10:50:00,285.27,285.69,285.25,285.54,104387.0,275.9449,276.3512,275.9256,276.2061,104387.0
2021-07-30 10:55:00,285.53,285.72,285.36,285.38,131951.0,276.1964,276.3802,276.032,276.0514,131951.0
2021-07-30 11:00:00,285.37,285.44,284.94,285.21,131360.0,276.0417,276.1094,275.6257,275.8869,131360.0
2021-07-30 11:05:00,285.24,285.6,285.11,285.42,111224.0,275.9159,276.2642,275.7902,276.09,111224.0
2021-07-30 11:10:00,285.42,285.59,285.33,285.38,86324.0,276.09,276.2545,276.003,276.0514,86324.0
2021-07-30 11:15:00,285.37,285.39,285.01,285.04,97672.0,276.0417,276.061,275.6934,275.7225,97672.0
2021-07-30 11:20:00,285.03,285.25,284.96,285.16,135147.0,275.7128,275.9256,275.6451,275.8385,135147.0
2021-07-30 11:25:00,285.15,285.48,285.02,285.4,108453.0,275.8289,276.1481,275.7031,276.0707,108453.0
2021-07-30 11:30:00,285.38,285.57,285.09,285.21,131377.0,276.0514,276.2351,275.7708,275.8869,131377.0
2021-07-30 11:35:00,285.19,285.38,284.83,284.9,144286.0,275.8676,276.0514,275.5193,275.587,144286.0
2021-07-30 11:40:00,284.91,285.04,284.82,284.93,112511.0,275.5967,275.7225,275.5097,275.6161,112511.0
2021-07-30 11:45:00,284.93,284.95,284.76,284.79,78271.0,275.6161,275.6354,275.4516,275.4806,78271.0
2021-07-30 11:50:00,284.82,284.88,284.64,284.7,117585.0,275.5097,275.5677,275.3355,275.3936,117585.0
2021-07-30 11:55:00,284.7,284.74,284.46,284.74,190645.0,275.3936,275.4323,275.1614,275.4323,190645.0
2021-07-30 12:00:00,284.73,285.37,284.68,285.34,170883.0,275.4226,276.0417,275.3742,276.0127,170883.0
2021-07-30 12:05:00,285.35,285.37,285.0,285.08,104862.0,276.0223,276.0417,275.6838,275.7612,104862.0
2021-07-30 12:10:00,285.08,285.17,284.88,285.05,104679.0,275.7612,275.8482,275.5677,275.7321,104679.0
2021-07-30 12:15:00,285.06,285.48,284.93,285.45,101821.0,275.7418,276.1481,275.6161,276.1191,101821.0
2021-07-30 12:20:00,285.46,285.47,285.13,285.13,98372.0,276.1287,276.1384,275.8095,275.8095,98372.0
2021-07-30 12:25:00,285.12,285.25,285.01,285.04,58291.0,275.7999,275.9256,275.6934,275.7225,58291.0
2021-07-30 12:30:00,285.04,285.2,284.99,285.12,66749.0,275.7225,275.8772,275.6741,275.7999,66749.0
2021-07-30 12:35:00,285.12,285.13,284.91,284.91,64934.0,275.7999,275.8095,275.5967,275.5967,64934.0
2021-07-30 12:40:00,284.91,285.09,284.87,285.06,75100.0,275.5967,275.7708,275.558,275.7418,75100.0
2021-07-30 12:45:00,285.07,285.28,285.07,285.09,78065.0,275.7515,275.9546,275.7515,275.7708,78065.0
2021-07-30 12:50:00,285.09,285.11,284.96,285.01,69577.0,275.7708,275.7902,275.6451,275.6934,69577.0
2021-07-30 12:55:00,284.99,285.12,284.93,285.11,58443.0,275.6741,275.7999,275.6161,275.7902,58443.0
2021-07-30 13:00:00,285.14,285.19,284.9,285.01,58541.0,275.8192,275.8676,275.587,275.6934,58541.0
2021-07-30 13:05:00,285.02,285.16,284.96,284.96,83886.0,275.7031,275.8385,275.6451,275.6451,83886.0
2021-07-30 13:10:00,284.95,285.06,284.93,284.96,50021.0,275.6354,275.7418,275.6161,275.6451,50021.0
2021-07-30 13:15:00,284.96,284.97,284.77,284.84,81786.0,275.6451,275.6548,275.4613,275.529,81786.0
2021-07-30 13:20:00,284.84,284.94,284.73,284.75,79756.0,275.529,275.6257,275.4226,275.4419,79756.0
2021-07-30 13:25:00,284.76,284.88,284.73,284.77,68145.0,275.4516,275.5677,275.4226,275.4613,68145.0
2021-07-30 13:30:00,284.76,284.97,284.68,284.93,73070.0,275.4516,275.6548,275.3742,275.6161,73070.0
2021-07-30 13:35:00,284.94,284.96,284.69,284.78,78956.0,275.6257,275.6451,275.3839,275.471,78956.0
2021-07-30 13:40:00,284.78,284.85,284.58,284.66,107668.0,275.471,275.5387,275.2775,275.3549,107668.0
2021-07-30 13:45:00,284.66,284.66,284.44,284.6,119819.0,275.3549,275.3549,275.1421,275.2968,119819.0
2021-07-30 13:50:00,284.6,284.72,284.48,284.48,80655.0,275.2968,275.4129,275.1808,275.1808,80655.0
2021-07-30 13:55:00,284.49,284.66,284.47,284.48,110052.0,275.1904,275.3549,275.1711,275.1808,110052.0
2021-07-30 14:00:00,284.48,284.66,284.39,284.59,141466.0,275.1808,275.3549,275.0937,275.2872,141466.0
2021-07-30 14:05:00,284.6,284.74,284.52,284.53,126698.0,275.2968,275.4323,275.2195,275.2291,126698.0
2021-07-30 14:10:00,284.54,284.62,284.36,284.39,116566.0,275.2388,275.3162,275.0647,275.0937,116566.0
2021-07-30 14:15:00,284.39,284.4,284.0,284.04,216726.0,275.0937,275.1034,274.7165,274.7552,216726.0
2021-07-30 14:20:00,284.05,284.12,283.91,284.04,244950.0,274.7648,274.8325,274.6294,274.7552,244950.0
2021-07-30 14:25:00,284.04,284.22,283.96,284.06,115067.0,274.7552,274.9293,274.6778,274.7745,115067.0
2021-07-30 14:30:00,284.05,284.27,284.02,284.13,146913.0,274.7648,274.9776,274.7358,274.8422,146913.0
2021-07-30 14:35:00,284.12,284.23,283.99,284.01,142809.0,274.8325,274.9389,274.7068,274.7261,142809.0
2021-07-30 14:40:00,284.0,284.33,283.98,284.21,176878.0,274.7165,275.0357,274.6971,274.9196,176878.0
2021-07-30 14:45:00,284.21,284.64,284.21,284.61,138287.0,274.9196,275.3355,274.9196,275.3065,138287.0
2021-07-30 14:50:00,284.61,284.91,284.59,284.87,142769.0,275.3065,275.5967,275.2872,275.558,142769.0
2021-07-30 14:55:00,284.86,284.96,284.79,284.89,115284.0,275.5483,275.6451,275.4806,275.5774,115284.0
2021-07-30 15:00:00,284.9,285.23,284.88,285.16,206990.0,275.587,275.9063,275.5677,275.8385,206990.0
2021-07-30 15:05:00,285.16,285.29,285.08,285.16,168312.0,275.8385,275.9643,275.7612,275.8385,168312.0
2021-07-30 15:10:00,285.17,285.18,285.0,285.0,118438.0,275.8482,275.8579,275.6838,275.6838,118438.0
2021-07-30 15:15:00,285.0,285.01,284.88,284.9,167068.0,275.6838,275.6934,275.5677,275.587,167068.0
2021-07-30 15:20:00,284.9,285.02,284.71,284.73,144316.0,275.587,275.7031,275.4033,275.4226,144316.0
2021-07-30 15:25:00,284.71,284.9,284.71,284.87,154728.0,275.4033,275.587,275.4033,275.558,154728.0
2021-07-30 15:30:00,284.87,285.27,284.86,285.12,209913.0,275.558,275.9449,275.5483,275.7999,209913.0
2021-07-30 15:35:00,285.13,285.13,284.82,284.95,122401.0,275.8095,275.8095,275.5097,275.6354,122401.0
2021-07-30 15:40:00,284.95,285.03,284.86,285.0,144853.0,275.6354,275.7128,275.5483,275.6838,144853.0
2021-07-30 15:45:00,284.99,285.04,284.84,284.9,192549.0,275.6741,275.7225,275.529,275.587,192549.0
2021-07-30 15:50:00,284.91,285.22,284.54,284.61,483760.0,275.5967,275.8966,275.2388,275.3065,483760.0
2021-07-30 15:55:00,284.63,285.15,284.51,284.95,1049123.0,275.3259,275.8289,275.2098,275.6354,1049123.0
2021-08-02 09:30:00,286.3,286.78,285.38,285.44,648416.0,276.9413,277.4056,276.0514,276.1094,648416.0
2021-08-02 09:35:00,285.4,285.48,284.5,285.06,484679.0,276.0707,276.1481,275.2001,275.7418,484679.0
2021-08-02 09:40:00,285.07,285.11,284.07,284.12,319310.0,275.7515,275.7902,274.7842,274.8325,319310.0
2021-08-02 09:45:00,284.14,284.59,283.74,284.15,279574.0,274.8519,275.2872,274.465,274.8616,279574.0
2021-08-02 09:50:00,284.15,284.77,283.84,284.69,249549.0,274.8616,275.4613,274.5617,275.3839,249549.0
2021-08-02 09:55:00,284.71,284.95,284.63,284.8,153435.0,275.4033,275.6354,275.3259,275.4903,153435.0
2021-08-02 10:00:00,284.79,284.91,284.46,284.46,169556.0,275.4806,275.5967,275.1614,275.1614,169556.0
2021-08-02 10:05:00,284.5,285.01,284.09,284.9,200554.0,275.2001,275.6934,274.8035,275.587,200554.0
2021-08-02 10:10:00,284.91,285.47,284.87,285.4,203378.0,275.5967,276.1384,275.558,276.0707,203378.0
2021-08-02 10:15:00,285.42,285.75,285.34,285.73,129040.0,276.09,276.4093,276.0127,276.3899,129040.0
2021-08-02 10:20:00,285.74,285.79,285.31,285.34,160296.0,276.3996,276.4479,275.9836,276.0127,160296.0
2021-08-02 10:25:00,285.36,285.62,284.91,285.52,160108.0,276.032,276.2835,275.5967,276.1868,160108.0
2021-08-02 10:30:00,285.54,285.62,285.04,285.05,104920.0,276.2061,276.2835,275.7225,275.7321,104920.0
2021-08-02 10:35:00,285.06,285.15,284.78,284.88,110523.0,275.7418,275.8289,275.471,275.5677,110523.0
2021-08-02 10:40:00,284.89,285.22,284.84,285.03,105138.0,275.5774,275.8966,275.529,275.7128,105138.0
2021-08-02 10:45:00,285.07,285.38,284.89,285.32,94866.0,275.7515,276.0514,275.5774,275.9933,94866.0
2021-08-02 10:50:00,285.31,285.48,285.23,285.4,101449.0,275.9836,276.1481,275.9063,276.0707,101449.0
2021-08-02 10:55:00,285.41,285.45,285.02,285.15,194109.0,276.0804,276.1191,275.7031,275.8289,194109.0
2021-08-02 11:00:00,285.16,285.24,284.74,285.01,216596.0,275.8385,275.9159,275.4323,275.6934,216596.0
2021-08-02 11:05:00,285.01,285.35,285.0,285.28,146104.0,275.6934,276.0223,275.6838,275.9546,146104.0
2021-08-02 11:10:00,285.29,285.6,285.28,285.58,148620.0,275.9643,276.2642,275.9546,276.2448,148620.0
2021-08-02 11:15:00,285.59,285.8,285.45,285.8,138126.0,276.2545,276.4576,276.1191,276.4576,138126.0
2021-08-02 11:20:00,285.8,286.07,285.71,286.04,117853.0,276.4576,276.7188,276.3706,276.6898,117853.0
2021-08-02 11:25:00,286.04,286.19,285.88,286.18,117719.0,276.6898,276.8349,276.535,276.8252,117719.0
2021-08-02 11:30:00,286.17,286.22,286.07,286.19,75273.0,276.8155,276.8639,276.7188,276.8349,75273.0
2021-08-02 11:35:00,286.2,286.34,286.09,286.14,100953.0,276.8445,276.98,276.7381,276.7865,100953.0
2021-08-02 11:40:00,286.14,286.43,286.13,286.4,87205.0,276.7865,277.067,276.7768,277.038,87205.0
2021-08-02 11:45:00,286.41,286.42,286.17,286.18,86254.0,277.0477,277.0574,276.8155,276.8252,86254.0
2021-08-02 11:50:00,286.2,286.26,285.98,286.13,94790.0,276.8445,276.9026,276.6317,276.7768,94790.0
2021-08-02 11:55:00,286.15,286.29,285.67,285.73,125802.0,276.7962,276.9316,276.3319,276.3899,125802.0
2021-08-02 12:00:00,285.73,285.73,285.3,285.69,220917.0,276.3899,276.3899,275.974,276.3512,220917.0
2021-08-02 12:05:00,285.69,285.7,285.14,285.18,144990.0,276.3512,276.3609,275.8192,275.8579,144990.0
2021-08-02 12:10:00,285.2,285.54,285.19,285.48,121771.0,275.8772,276.2061,275.8676,276.1481,121771.0
2021-08-02 12:15:00,285.49,285.52,285.36,285.47,74210.0,276.1578,276.1868,276.032,276.1384,74210.0
2021-08-02 12:20:00,285.46,285.72,285.44,285.67,110915.0,276.1287,276.3802,276.1094,276.3319,110915.0
2021-08-02 12:25:00,285.68,285.78,285.56,285.67,113065.0,276.3415,276.4383,276.2255,276.3319,113065.0
2021-08-02 12:30:00,285.7,285.85,285.58,285.72,70200.0,276.3609,276.506,276.2448,276.3802,70200.0
2021-08-02 12:35:00,285.73,285.95,285.66,285.92,45213.0,276.3899,276.6027,276.3222,276.5737,45213.0
2021-08-02 12:40:00,285.9,285.95,285.73,285.77,65415.0,276.5544,276.6027,276.3899,276.4286,65415.0
2021-08-02 12:45:00,285.78,285.82,285.63,285.68,46311.0,276.4383,276.477,276.2932,276.3415,46311.0
2021-08-02 12:50:00,285.72,285.76,285.56,285.56,64727.0,276.3802,276.4189,276.2255,276.2255,64727.0
2021-08-02 12:55:00,285.55,285.61,285.32,285.52,94041.0,276.2158,276.2738,275.9933,276.1868,94041.0
2021-08-02 13:00:00,285.52,285.73,285.45,285.6,110925.0,276.1868,276.3899,276.1191,276.2642,110925.0
2021-08-02 13:05:00,285.6,285.84,285.52,285.82,74448.0,276.2642,276.4963,276.1868,276.477,74448.0
2021-08-02 13:10:00,285.82,285.93,285.79,285.86,68329.0,276.477,276.5834,276.4479,276.5157,68329.0
2021-08-02 13:15:00,285.86,286.09,285.85,285.94,68224.0,276.5157,276.7381,276.506,276.593,68224.0
2021-08-02 13:20:00,285.95,286.08,285.89,286.04,81511.0,276.6027,276.7285,276.5447,276.6898,81511.0
2021-08-02 13:25:00,286.04,286.13,285.95,286.04,77917.0,276.6898,276.7768,276.6027,276.6898,77917.0
2021-08-02 13:30:00,286.05,286.14,285.78,286.05,118492.0,276.6994,276.7865,276.4383,276.6994,118492.0
2021-08-02 13:35:00,286.06,286.07,285.66,285.73,65294.0,276.7091,276.7188,276.3222,276.3899,65294.0
2021-08-02 13:40:00,285.74,285.93,285.73,285.79,48334.0,276.3996,276.5834,276.3899,276.4479,48334.0
2021-08-02 13:45:00,285.8,285.81,285.56,285.63,58517.0,276.4576,276.4673,276.2255,276.2932,58517.0
2021-08-02 13:50:00,285.62,285.76,285.46,285.7,81874.0,276.2835,276.4189,276.1287,276.3609,81874.0
2021-08-02 13:55:00,285.71,285.78,285.66,285.74,44790.0,276.3706,276.4383,276.3222,276.3996,44790.0
2021-08-02 14:00:00,285.74,285.85,285.61,285.64,64853.0,276.3996,276.506,276.2738,276.3029,64853.0
2021-08-02 14:05:00,285.63,285.78,285.46,285.56,88473.0,276.2932,276.4383,276.1287,276.2255,88473.0
2021-08-02 14:10:00,285.55,285.75,285.54,285.68,46125.0,276.2158,276.4093,276.2061,276.3415,46125.0
2021-08-02 14:15:00,285.7,285.83,285.64,285.82,41671.0,276.3609,276.4866,276.3029,276.477,41671.0
2021-08-02 14:20:00,285.84,285.86,285.64,285.68,50206.0,276.4963,276.5157,276.3029,276.3415,50206.0
2021-08-02 14:25:00,285.69,285.74,285.6,285.71,57028.0,276.3512,276.3996,276.2642,276.3706,57028.0
2021-08-02 14:30:00,285.71,285.88,285.67,285.77,64218.0,276.3706,276.535,276.3319,276.4286,64218.0
2021-08-02 14:35:00,285.78,285.84,285.71,285.78,43515.0,276.4383,276.4963,276.3706,276.4383,43515.0
2021-08-02 14:40:00,285.78,285.85,285.71,285.8,40229.0,276.4383,276.506,276.3706,276.4576,40229.0
2021-08-02 14:45:00,285.82,285.85,285.69,285.84,61334.0,276.477,276.506,276.3512,276.4963,61334.0
2021-08-02 14:50:00,285.85,285.91,285.8,285.81,60456.0,276.506,276.564,276.4576,276.4673,60456.0
2021-08-02 14:55:00,285.83,285.85,285.75,285.79,40224.0,276.4866,276.506,276.4093,276.4479,40224.0
2021-08-02 15:00:00,285.81,285.89,285.73,285.81,55546.0,276.4673,276.5447,276.3899,276.4673,55546.0
2021-08-02 15:05:00,285.83,285.83,285.55,285.73,93427.0,276.4866,276.4866,276.2158,276.3899,93427.0
2021-08-02 15:10:00,285.74,285.78,285.62,285.66,69247.0,276.3996,276.4383,276.2835,276.3222,69247.0
2021-08-02 15:15:00,285.65,285.73,285.55,285.58,68266.0,276.3125,276.3899,276.2158,276.2448,68266.0
2021-08-02 15:20:00,285.59,285.59,285.23,285.25,139845.0,276.2545,276.2545,275.9063,275.9256,139845.0
2021-08-02 15:25:00,285.24,285.25,285.05,285.05,151612.0,275.9159,275.9256,275.7321,275.7321,151612.0
2021-08-02 15:30:00,285.05,285.33,284.86,285.33,157840.0,275.7321,276.003,275.5483,276.003,157840.0
2021-08-02 15:35:00,285.32,285.38,285.01,285.05,100627.0,275.9933,276.0514,275.6934,275.7321,100627.0
2021-08-02 15:40:00,285.05,285.1,284.89,284.92,142230.0,275.7321,275.7805,275.5774,275.6064,142230.0
2021-08-02 15:45:00,284.91,284.99,284.7,284.81,106625.0,275.5967,275.6741,275.3936,275.5,106625.0
2021-08-02 15:50:00,284.83,285.1,284.63,284.74,252021.0,275.5193,275.7805,275.3259,275.4323,252021.0
2021-08-02 15:55:00,284.74,285.02,284.65,284.83,453112.0,275.4323,275.7031,275.3452,275.5193,453112.0
2021-08-03 09:30:00,285.51,285.65,284.54,285.02,476321.0,276.1771,276.3125,275.2388,275.7031,476321.0
2021-08-03 09:35:00,285.01,285.96,284.54,285.96,218615.0,275.6934,276.6124,275.2388,276.6124,218615.0
2021-08-03 09:40:00,285.97,286.25,285.5,285.86,251077.0,276.6221,276.8929,276.1674,276.5157,251077.0
2021-08-03 09:45:00,285.86,286.89,285.85,286.6,277770.0,276.5157,277.512,276.506,277.2315,277770.0
2021-08-03 09:50:00,286.61,286.62,285.45,285.46,181796.0,277.2411,277.2508,276.1191,276.1287,181796.0
2021-08-03 09:55:00,285.42,285.47,284.89,284.93,282472.0,276.09,276.1384,275.5774,275.6161,282472.0
2021-08-03 10:00:00,284.92,285.3,284.64,284.84,239954.0,275.6064,275.974,275.3355,275.529,239954.0
2021-08-03 10:05:00,284.86,285.1,284.5,284.57,171846.0,275.5483,275.7805,275.2001,275.2678,171846.0
2021-08-03 10:10:00,284.6,285.0,284.56,284.69,192903.0,275.2968,275.6838,275.2582,275.3839,192903.0
2021-08-03 10:15:00,284.69,285.14,284.51,285.13,227604.0,275.3839,275.8192,275.2098,275.8095,227604.0
2021-08-03 10:20:00,285.13,285.82,284.99,285.72,205803.0,275.8095,276.477,275.6741,276.3802,205803.0
2021-08-03 10:25:00,285.7,285.79,285.35,285.52,105639.0,276.3609,276.4479,276.0223,276.1868,105639.0
2021-08-03 10:30:00,285.52,285.56,284.7,284.72,171727.0,276.1868,276.2255,275.3936,275.4129,171727.0
2021-08-03 10:35:00,284.74,284.89,284.45,284.89,171441.0,275.4323,275.5774,275.1518,275.5774,171441.0
2021-08-03 10:40:00,284.84,285.13,284.42,284.42,136763.0,275.529,275.8095,275.1227,275.1227,136763.0
2021-08-03 10:45:00,284.49,284.95,284.21,284.92,147422.0,275.1904,275.6354,274.9196,275.6064,147422.0
2021-08-03 10:50:00,284.93,285.21,284.9,284.94,141833.0,275.6161,275.8869,275.587,275.6257,141833.0
2021-08-03 10:55:00,284.95,285.21,284.93,285.1,110131.0,275.6354,275.8869,275.6161,275.7805,110131.0
2021-08-03 11:00:00,285.09,285.44,285.01,285.14,144362.0,275.7708,276.1094,275.6934,275.8192,144362.0
2021-08-03 11:05:00,285.2,285.24,284.95,284.95,134894.0,275.8772,275.9159,275.6354,275.6354,134894.0
2021-08-03 11:10:00,284.94,285.22,284.63,284.71,122607.0,275.6257,275.8966,275.3259,275.4033,122607.0
2021-08-03 11:15:00,284.73,284.97,284.56,284.64,100235.0,275.4226,275.6548,275.2582,275.3355,100235.0
2021-08-03 11:20:00,284.65,284.81,284.6,284.67,87092.0,275.3452,275.5,275.2968,275.3646,87092.0
2021-08-03 11:25:00,284.7,284.85,284.25,284.78,144038.0,275.3936,275.5387,274.9583,275.471,144038.0
2021-08-03 11:30:00,284.78,285.33,284.72,285.25,155874.0,275.471,276.003,275.4129,275.9256,155874.0
2021-08-03 11:35:00,285.28,285.4,285.08,285.16,132706.0,275.9546,276.0707,275.7612,275.8385,132706.0
2021-08-03 11:40:00,285.17,286.31,285.16,286.16,310785.0,275.8482,276.951,275.8385,276.8059,310785.0
2021-08-03 11:45:00,286.13,286.36,286.05,286.35,191229.0,276.7768,276.9993,276.6994,276.9896,191229.0
2021-08-03 11:50:00,286.38,286.65,286.3,286.42,184989.0,277.0187,277.2798,276.9413,277.0574,184989.0
2021-08-03 11:55:00,286.44,286.84,286.38,286.68,132522.0,277.0767,277.4636,277.0187,277.3089,132522.0
2021-08-03 12:00:00,286.68,287.05,286.67,287.01,203325.0,277.3089,277.6668,277.2992,277.6281,203325.0
2021-08-03 12:05:00,287.0,287.04,286.77,286.83,187103.0,277.6184,277.6571,277.3959,277.454,187103.0
2021-08-03 12:10:00,286.83,286.91,286.68,286.7,116143.0,277.454,277.5313,277.3089,277.3282,116143.0
2021-08-03 12:15:00,286.75,286.98,286.51,286.56,132396.0,277.3766,277.599,277.1444,277.1928,132396.0
2021-08-03 12:20:00,286.55,286.7,286.51,286.54,96500.0,277.1831,277.3282,277.1444,277.1734,96500.0
2021-08-03 12:25:00,286.53,286.6,286.37,286.59,77627.0,277.1638,277.2315,277.009,277.2218,77627.0
2021-08-03 12:30:00,286.6,286.78,286.57,286.72,67688.0,277.2315,277.4056,277.2025,277.3475,67688.0
2021-08-03 12:35:00,286.72,286.83,286.64,286.78,67691.0,277.3475,277.454,277.2702,277.4056,67691.0
2021-08-03 12:40:00,286.78,286.87,286.59,286.66,76922.0,277.4056,277.4926,277.2218,277.2895,76922.0
2021-08-03 12:45:00,286.67,286.74,286.54,286.73,67067.0,277.2992,277.3669,277.1734,277.3572,67067.0
2021-08-03 12:50:00,286.71,286.75,286.55,286.61,55381.0,277.3379,277.3766,277.1831,277.2411,55381.0
2021-08-03 12:55:00,286.65,286.96,286.53,286.95,56512.0,277.2798,277.5797,277.1638,277.57,56512.0
2021-08-03 13:00:00,286.96,287.1,286.9,287.0,103644.0,277.5797,277.7151,277.5217,277.6184,103644.0
2021-08-03 13:05:00,286.99,287.08,286.9,286.91,68360.0,277.6087,277.6958,277.5217,277.5313,68360.0
2021-08-03 13:10:00,286.9,287.05,286.82,286.97,95073.0,277.5217,277.6668,277.4443,277.5894,95073.0
2021-08-03 13:15:00,286.97,287.04,286.87,286.91,111490.0,277.5894,277.6571,277.4926,277.5313,111490.0
2021-08-03 13:20:00,286.89,286.99,286.7,286.75,75765.0,277.512,277.6087,277.3282,277.3766,75765.0
2021-08-03 13:25:00,286.74,286.76,286.56,286.63,106187.0,277.3669,277.3862,277.1928,277.2605,106187.0
2021-08-03 13:30:00,286.63,286.73,286.54,286.63,77390.0,277.2605,277.3572,277.1734,277.2605,77390.0
2021-08-03 13:35:00,286.62,286.65,286.42,286.52,78684.0,277.2508,277.2798,277.0574,277.1541,78684.0
2021-08-03 13:40:00,286.53,286.57,286.3,286.3,57037.0,277.1638,277.2025,276.9413,276.9413,57037.0
2021-08-03 13:45:00,286.31,286.5,286.28,286.48,71315.0,276.951,277.1347,276.9219,277.1154,71315.0
2021-08-03 13:50:00,286.48,286.49,286.28,286.32,52700.0,277.1154,277.1251,276.9219,276.9606,52700.0
2021-08-03 13:55:00,286.31,286.36,286.17,286.31,76582.0,276.951,276.9993,276.8155,276.951,76582.0
2021-08-03 14:00:00,286.32,286.46,286.06,286.46,94265.0,276.9606,277.096,276.7091,277.096,94265.0
2021-08-03 14:05:00,286.46,286.72,286.4,286.63,92392.0,277.096,277.3475,277.038,277.2605,92392.0
2021-08-03 14:10:00,286.62,286.98,286.62,286.95,121781.0,277.2508,277.599,277.2508,277.57,121781.0
2021-08-03 14:15:00,286.92,287.04,286.88,287.03,73332.0,277.541,277.6571,277.5023,277.6474,73332.0
2021-08-03 14:20:00,287.03,287.07,286.68,286.71,106127.0,277.6474,277.6861,277.3089,277.3379,106127.0
2021-08-03 14:25:00,286.72,286.75,286.64,286.7,71579.0,277.3475,277.3766,277.2702,277.3282,71579.0
2021-08-03 14:30:00,286.71,286.76,286.53,286.55,114597.0,277.3379,277.3862,277.1638,277.1831,114597.0
2021-08-03 14:35:00,286.57,286.7,286.54,286.69,72665.0,277.2025,277.3282,277.1734,277.3185,72665.0
2021-08-03 14:40:00,286.69,286.71,286.58,286.64,75534.0,277.3185,277.3379,277.2121,277.2702,75534.0
2021-08-03 14:45:00,286.65,286.75,286.48,286.49,109372.0,277.2798,277.3766,277.1154,277.1251,109372.0
2021-08-03 14:50:00,286.51,286.64,286.51,286.55,57495.0,277.1444,277.2702,277.1444,277.1831,57495.0
2021-08-03 14:55:00,286.55,286.79,286.55,286.71,62745.0,277.1831,277.4153,277.1831,277.3379,62745.0
2021-08-03 15:00:00,286.72,286.84,286.65,286.69,95474.0,277.3475,277.4636,277.2798,277.3185,95474.0
2021-08-03 15:05:00,286.69,286.95,286.67,286.74,97371.0,277.3185,277.57,277.2992,277.3669,97371.0
2021-08-03 15:10:00,286.75,286.76,286.53,286.65,86906.0,277.3766,277.3862,277.1638,277.2798,86906.0
2021-08-03 15:15:00,286.66,286.84,286.65,286.81,93287.0,277.2895,277.4636,277.2798,277.4346,93287.0
2021-08-03 15:20:00,286.8,286.95,286.76,286.92,80203.0,277.4249,277.57,277.3862,277.541,80203.0
2021-08-03 15:25:00,286.91,287.14,286.86,286.95,156782.0,277.5313,277.7538,277.483,277.57,156782.0
2021-08-03 15:30:00,286.93,287.03,286.88,287.01,91786.0,277.5507,277.6474,277.5023,277.6281,91786.0
2021-08-03 15:35:00,287.0,287.0,286.71,286.75,104848.0,277.6184,277.6184,277.3379,277.3766,104848.0
2021-08-03 15:40:00,286.78,286.87,286.61,286.63,104927.0,277.4056,277.4926,277.2411,277.2605,104927.0
2021-08-03 15:45:00,286.6,286.71,286.44,286.51,183319.0,277.2315,277.3379,277.0767,277.1444,183319.0
2021-08-03 15:50:00,286.51,286.96,286.31,286.86,304173.0,277.1444,277.5797,276.951,277.483,304173.0
2021-08-03 15:55:00,286.87,287.23,286.69,287.12,576231.0,277.4926,277.8409,277.3185,277.7345,576231.0
2021-08-04 09:30:00,286.0,287.22,285.8,286.42,629205.0,276.6511,277.8312,276.4576,277.0574,629205.0
2021-08-04 09:35:00,286.4,286.76,286.09,286.41,283836.0,277.038,277.3862,276.7381,277.0477,283836.0
2021-08-04 09:40:00,286.4,286.89,286.28,286.61,227890.0,277.038,277.512,276.9219,277.2411,227890.0
2021-08-04 09:45:00,286.6,286.94,286.11,286.2,197878.0,277.2315,277.5604,276.7575,276.8445,197878.0
2021-08-04 09:50:00,286.17,286.37,285.8,286.16,230151.0,276.8155,277.009,276.4576,276.8059,230151.0
2021-08-04 09:55:00,286.23,286.96,286.15,286.8,215413.0,276.8736,277.5797,276.7962,277.4249,215413.0
2021-08-04 10:00:00,286.81,286.88,286.3,286.35,178039.0,277.4346,277.5023,276.9413,276.9896,178039.0
2021-08-04 10:05:00,286.35,286.37,285.77,285.89,200531.0,276.9896,277.009,276.4286,276.5447,200531.0
2021-08-04 10:10:00,285.89,286.12,285.12,285.38,297990.0,276.5447,276.7672,275.7999,276.0514,297990.0
2021-08-04 10:15:00,285.39,285.51,285.16,285.35,198439.0,276.061,276.1771,275.8385,276.0223,198439.0
2021-08-04 10:20:00,285.33,285.33,284.65,285.02,269981.0,276.003,276.003,275.3452,275.7031,269981.0
2021-08-04 10:25:00,285.0,285.25,284.7,284.78,166313.0,275.6838,275.9256,275.3936,275.471,166313.0
2021-08-04 10:30:00,284.78,285.52,284.65,285.34,188252.0,275.471,276.1868,275.3452,276.0127,188252.0
2021-08-04 10:35:00,285.35,285.55,285.03,285.06,134712.0,276.0223,276.2158,275.7128,275.7418,134712.0
2021-08-04 10:40:00,285.08,285.57,285.03,285.15,123946.0,275.7612,276.2351,275.7128,275.8289,123946.0
2021-08-04 10:45:00,285.16,285.52,285.09,285.47,100272.0,275.8385,276.1868,275.7708,276.1384,100272.0
2021-08-04 10:50:00,285.48,285.62,284.89,285.18,184878.0,276.1481,276.2835,275.5774,275.8579,184878.0
2021-08-04 10:55:00,285.21,285.44,284.93,285.02,105606.0,275.8869,276.1094,275.6161,275.7031,105606.0
2021-08-04 11:00:00,285.03,285.39,284.97,285.22,92110.0,275.7128,276.061,275.6548,275.8966,92110.0
2021-08-04 11:05:00,285.23,285.51,285.1,285.45,96621.0,275.9063,276.1771,275.7805,276.1191,96621.0
2021-08-04 11:10:00,285.45,285.55,285.21,285.42,97479.0,276.1191,276.2158,275.8869,276.09,97479.0
2021-08-04 11:15:00,285.43,285.52,285.15,285.27,81931.0,276.0997,276.1868,275.8289,275.9449,81931.0
2021-08-04 11:20:00,285.25,285.27,284.99,285.19,106995.0,275.9256,275.9449,275.6741,275.8676,106995.0
2021-08-04 11:25:00,285.2,285.4,285.05,285.25,72089.0,275.8772,276.0707,275.7321,275.9256,72089.0
2021-08-04 11:30:00,285.23,285.68,285.22,285.65,104658.0,275.9063,276.3415,275.8966,276.3125,104658.0
2021-08-04 11:35:00,285.66,285.71,285.07,285.18,99871.0,276.3222,276.3706,275.7515,275.8579,99871.0
2021-08-04 11:40:00,285.23,285.29,285.12,285.29,80194.0,275.9063,275.9643,275.7999,275.9643,80194.0
2021-08-04 11:45:00,285.29,285.58,285.25,285.54,74424.0,275.9643,276.2448,275.9256,276.2061,74424.0
2021-08-04 11:50:00,285.56,286.09,285.49,286.03,176875.0,276.2255,276.7381,276.1578,276.6801,176875.0
2021-08-04 11:55:00,286.04,286.48,286.02,286.45,120003.0,276.6898,277.1154,276.6704,277.0864,120003.0
2021-08-04 12:00:00,286.44,286.44,286.12,286.15,80405.0,277.0767,277.0767,276.7672,276.7962,80405.0
2021-08-04 12:05:00,286.16,286.3,286.12,286.29,92404.0,276.8059,276.9413,276.7672,276.9316,92404.0
2021-08-04 12:10:00,286.28,286.73,286.21,286.56,168461.0,276.9219,277.3572,276.8542,277.1928,168461.0
2021-08-04 12:15:00,286.53,286.73,286.48,286.6,66133.0,277.1638,277.3572,277.1154,277.2315,66133.0
2021-08-04 12:20:00,286.61,286.62,286.29,286.36,81768.0,277.2411,277.2508,276.9316,276.9993,81768.0
2021-08-04 12:25:00,286.42,286.54,286.24,286.32,64286.0,277.0574,277.1734,276.8832,276.9606,64286.0
2021-08-04 12:30:00,286.33,286.42,286.19,286.28,57719.0,276.9703,277.0574,276.8349,276.9219,57719.0
2021-08-04 12:35:00,286.29,286.33,286.13,286.21,65977.0,276.9316,276.9703,276.7768,276.8542,65977.0
2021-08-04 12:40:00,286.22,286.29,286.14,286.22,60392.0,276.8639,276.9316,276.7865,276.8639,60392.0
2021-08-04 12:45:00,286.21,286.45,286.2,286.39,57202.0,276.8542,277.0864,276.8445,277.0283,57202.0
2021-08-04 12:50:00,286.41,286.44,286.28,286.44,35987.0,277.0477,277.0767,276.9219,277.0767,35987.0
2021-08-04 12:55:00,286.45,286.55,286.33,286.48,40303.0,277.0864,277.1831,276.9703,277.1154,40303.0
2021-08-04 13:00:00,286.49,286.68,286.49,286.67,50110.0,277.1251,277.3089,277.1251,277.2992,50110.0
2021-08-04 13:05:00,286.68,286.84,286.66,286.8,123392.0,277.3089,277.4636,277.2895,277.4249,123392.0
2021-08-04 13:10:00,286.82,286.88,286.66,286.66,100025.0,277.4443,277.5023,277.2895,277.2895,100025.0
2021-08-04 13:15:00,286.69,286.8,286.6,286.73,98874.0,277.3185,277.4249,277.2315,277.3572,98874.0
2021-08-04 13:20:00,286.75,287.03,286.73,286.94,123121.0,277.3766,277.6474,277.3572,277.5604,123121.0
2021-08-04 13:25:00,286.94,286.95,286.64,286.74,90808.0,277.5604,277.57,277.2702,277.3669,90808.0
2021-08-04 13:30:00,286.77,286.8,286.43,286.51,104867.0,277.3959,277.4249,277.067,277.1444,104867.0
2021-08-04 13:35:00,286.52,286.57,286.37,286.48,74992.0,277.1541,277.2025,277.009,277.1154,74992.0
2021-08-04 13:40:00,286.5,286.58,286.41,286.49,70394.0,277.1347,277.2121,277.0477,277.1251,70394.0
2021-08-04 13:45:00,286.5,286.57,286.33,286.55,57823.0,277.1347,277.2025,276.9703,277.1831,57823.0
2021-08-04 13:50:00,286.57,286.73,286.46,286.72,64358.0,277.2025,277.3572,277.096,277.3475,64358.0
2021-08-04 13:55:00,286.72,286.72,286.39,286.41,66375.0,277.3475,277.3475,277.0283,277.0477,66375.0
2021-08-04 14:00:00,286.45,286.64,286.4,286.63,74236.0,277.0864,277.2702,277.038,277.2605,74236.0
2021-08-04 14:05:00,286.64,286.81,286.63,286.68,99621.0,277.2702,277.4346,277.2605,277.3089,99621.0
2021-08-04 14:10:00,286.67,286.98,286.56,286.98,148982.0,277.2992,277.599,277.1928,277.599,148982.0
2021-08-04 14:15:00,286.98,286.99,286.78,286.87,56550.0,277.599,277.6087,277.4056,277.4926,56550.0
2021-08-04 14:20:00,286.88,287.02,286.85,286.96,66555.0,277.5023,277.6377,277.4733,277.5797,66555.0
2021-08-04 14:25:00,286.96,287.12,286.91,287.1,116383.0,277.5797,277.7345,277.5313,277.7151,116383.0
2021-08-04 14:30:00,287.09,287.17,286.91,287.02,109115.0,277.7055,277.7828,277.5313,277.6377,109115.0
2021-08-04 14:35:00,287.03,287.58,287.02,287.55,283540.0,277.6474,278.1794,277.6377,278.1504,283540.0
2021-08-04 14:40:00,287.56,287.59,287.29,287.36,79122.0,278.1601,278.1891,277.8989,277.9666,79122.0
2021-08-04 14:45:00,287.34,287.34,287.03,287.08,103030.0,277.9473,277.9473,277.6474,277.6958,103030.0
2021-08-04 14:50:00,287.09,287.12,286.83,287.12,159578.0,277.7055,277.7345,277.454,277.7345,159578.0
2021-08-04 14:55:00,287.13,287.13,286.87,286.96,130014.0,277.7441,277.7441,277.4926,277.5797,130014.0
2021-08-04 15:00:00,286.98,287.02,286.87,286.94,48969.0,277.599,277.6377,277.4926,277.5604,48969.0
2021-08-04 15:05:00,286.95,287.1,286.87,286.91,77727.0,277.57,277.7151,277.4926,277.5313,77727.0
2021-08-04 15:10:00,286.91,287.07,286.75,287.05,72708.0,277.5313,277.6861,277.3766,277.6668,72708.0
2021-08-04 15:15:00,287.03,287.03,286.87,286.94,60349.0,277.6474,277.6474,277.4926,277.5604,60349.0
2021-08-04 15:20:00,286.93,287.12,286.93,287.05,82572.0,277.5507,277.7345,277.5507,277.6668,82572.0
2021-08-04 15:25:00,287.05,287.09,286.9,286.94,57125.0,277.6668,277.7055,277.5217,277.5604,57125.0
2021-08-04 15:30:00,286.94,286.96,286.79,286.89,89209.0,277.5604,277.5797,277.4153,277.512,89209.0
2021-08-04 15:35:00,286.88,286.96,286.82,286.94,80347.0,277.5023,277.5797,277.4443,277.5604,80347.0
2021-08-04 15:40:00,286.97,287.02,286.82,286.98,80113.0,277.5894,277.6377,277.4443,277.599,80113.0
2021-08-04 15:45:00,286.99,287.03,286.89,286.94,105981.0,277.6087,277.6474,277.512,277.5604,105981.0
2021-08-04 15:50:00,286.95,287.22,286.94,287.21,325778.0,277.57,277.8312,277.5604,277.8215,325778.0
2021-08-04 15:55:00,287.21,287.21,286.39,286.46,492821.0,277.8215,277.8215,277.0283,277.096,492821.0
2021-08-05 09:30:00,286.87,287.15,286.1,286.72,445649.0,277.4926,277.7635,276.7478,277.3475,445649.0
2021-08-05 09:35:00,286.7,287.58,286.7,286.95,195896.0,277.3282,278.1794,277.3282,277.57,195896.0
2021-08-05 09:40:00,286.98,287.21,286.32,287.1,227130.0,277.599,277.8215,276.9606,277.7151,227130.0
2021-08-05 09:45:00,287.1,287.77,286.92,287.3,203805.0,277.7151,278.3632,277.541,277.9086,203805.0
2021-08-05 09:50:00,287.35,287.72,287.35,287.59,103295.0,277.957,278.3149,277.957,278.1891,103295.0
2021-08-05 09:55:00,287.57,287.83,287.38,287.72,172190.0,278.1698,278.4213,277.986,278.3149,172190.0
2021-08-05 10:00:00,287.7,288.0,287.57,287.8,177021.0,278.2955,278.5857,278.1698,278.3922,177021.0
2021-08-05 10:05:00,287.81,288.05,287.7,288.04,229675.0,278.4019,278.6341,278.2955,278.6244,229675.0
2021-08-05 10:10:00,288.02,288.09,287.6,287.96,181376.0,278.6051,278.6728,278.1988,278.547,181376.0
2021-08-05 10:15:00,288.0,288.28,287.97,288.22,132464.0,278.5857,278.8566,278.5567,278.7985,132464.0
2021-08-05 10:20:00,288.24,288.27,287.84,287.86,136507.0,278.8179,278.8469,278.4309,278.4503,136507.0
2021-08-05 10:25:00,287.86,288.2,287.58,288.2,155416.0,278.4503,278.7792,278.1794,278.7792,155416.0
2021-08-05 10:30:00,288.22,288.38,288.05,288.16,128034.0,278.7985,278.9533,278.6341,278.7405,128034.0
2021-08-05 10:35:00,288.15,288.18,287.87,288.09,111138.0,278.7308,278.7598,278.46,278.6728,111138.0
2021-08-05 10:40:00,288.11,288.35,288.05,288.3,93225.0,278.6921,278.9243,278.6341,278.8759,93225.0
2021-08-05 10:45:00,288.29,288.34,288.11,288.22,108669.0,278.8662,278.9146,278.6921,278.7985,108669.0
2021-08-05 10:50:00,288.21,288.61,288.17,288.47,131761.0,278.7888,279.1758,278.7502,279.0403,131761.0
2021-08-05 10:55:00,288.47,288.53,288.26,288.45,89557.0,279.0403,279.0984,278.8372,279.021,89557.0
2021-08-05 11:00:00,288.46,288.82,288.34,288.72,157351.0,279.0307,279.3789,278.9146,279.2822,157351.0
2021-08-05 11:05:00,288.72,288.75,288.38,288.4,93153.0,279.2822,279.3112,278.9533,278.9726,93153.0
2021-08-05 11:10:00,288.41,288.47,288.31,288.38,105149.0,278.9823,279.0403,278.8856,278.9533,105149.0
2021-08-05 11:15:00,288.37,288.47,288.15,288.32,112231.0,278.9436,279.0403,278.7308,278.8952,112231.0
2021-08-05 11:20:00,288.3,288.34,288.08,288.11,120434.0,278.8759,278.9146,278.6631,278.6921,120434.0
2021-08-05 11:25:00,288.1,288.41,288.0,288.14,154100.0,278.6824,278.9823,278.5857,278.7211,154100.0
2021-08-05 11:30:00,288.16,288.4,288.02,288.37,75966.0,278.7405,278.9726,278.6051,278.9436,75966.0
2021-08-05 11:35:00,288.36,288.37,288.19,288.2,71710.0,278.9339,278.9436,278.7695,278.7792,71710.0
2021-08-05 11:40:00,288.21,288.35,288.07,288.31,120798.0,278.7888,278.9243,278.6534,278.8856,120798.0
2021-08-05 11:45:00,288.3,288.35,288.16,288.28,59135.0,278.8759,278.9243,278.7405,278.8566,59135.0
2021-08-05 11:50:00,288.29,288.43,288.26,288.4,99663.0,278.8662,279.0017,278.8372,278.9726,99663.0
2021-08-05 11:55:00,288.4,288.41,288.08,288.2,119466.0,278.9726,278.9823,278.6631,278.7792,119466.0
2021-08-05 12:00:00,288.21,288.22,287.98,287.99,151583.0,278.7888,278.7985,278.5664,278.576,151583.0
2021-08-05 12:05:00,288.0,288.19,287.95,288.07,75974.0,278.5857,278.7695,278.5373,278.6534,75974.0
2021-08-05 12:10:00,288.05,288.2,288.04,288.16,49526.0,278.6341,278.7792,278.6244,278.7405,49526.0
2021-08-05 12:15:00,288.17,288.23,288.09,288.21,68905.0,278.7502,278.8082,278.6728,278.7888,68905.0
2021-08-05 12:20:00,288.21,288.28,288.1,288.28,62358.0,278.7888,278.8566,278.6824,278.8566,62358.0
2021-08-05 12:25:00,288.29,288.29,288.13,288.26,41005.0,278.8662,278.8662,278.7115,278.8372,41005.0
2021-08-05 12:30:00,288.25,288.35,288.25,288.32,65201.0,278.8275,278.9243,278.8275,278.8952,65201.0
2021-08-05 12:35:00,288.33,288.49,288.24,288.44,98120.0,278.9049,279.0597,278.8179,279.0113,98120.0
2021-08-05 12:40:00,288.43,288.44,288.17,288.18,75740.0,279.0017,279.0113,278.7502,278.7598,75740.0
2021-08-05 12:45:00,288.17,288.19,288.07,288.15,49715.0,278.7502,278.7695,278.6534,278.7308,49715.0
2021-08-05 12:50:00,288.16,288.23,288.1,288.19,48249.0,278.7405,278.8082,278.6824,278.7695,48249.0
2021-08-05 12:55:00,288.18,288.29,288.09,288.12,58194.0,278.7598,278.8662,278.6728,278.7018,58194.0
2021-08-05 13:00:00,288.12,288.18,288.04,288.18,46802.0,278.7018,278.7598,278.6244,278.7598,46802.0
2021-08-05 13:05:00,288.19,288.23,288.1,288.21,36655.0,278.7695,278.8082,278.6824,278.7888,36655.0
2021-08-05 13:10:00,288.22,288.37,288.22,288.35,63321.0,278.7985,278.9436,278.7985,278.9243,63321.0
2021-08-05 13:15:00,288.34,288.51,288.27,288.51,56635.0,278.9146,279.079,278.8469,279.079,56635.0
2021-08-05 13:20:00,288.5,288.63,288.39,288.63,84983.0,279.0694,279.1951,278.963,279.1951,84983.0
2021-08-05 13:25:00,288.62,288.64,288.56,288.6,63277.0,279.1854,279.2048,279.1274,279.1661,63277.0
2021-08-05 13:30:00,288.6,288.65,288.51,288.64,80906.0,279.1661,279.2145,279.079,279.2048,80906.0
2021-08-05 13:35:00,288.65,288.71,288.57,288.57,78633.0,279.2145,279.2725,279.1371,279.1371,78633.0
2021-08-05 13:40:00,288.56,288.63,288.47,288.59,71868.0,279.1274,279.1951,279.0403,279.1564,71868.0
2021-08-05 13:45:00,288.6,288.68,288.6,288.62,57612.0,279.1661,279.2435,279.1661,279.1854,57612.0
2021-08-05 13:50:00,288.62,288.69,288.57,288.57,71406.0,279.1854,279.2532,279.1371,279.1371,71406.0
2021-08-05 13:55:00,288.58,288.6,288.41,288.6,80693.0,279.1467,279.1661,278.9823,279.1661,80693.0
2021-08-05 14:00:00,288.6,288.85,288.59,288.76,107005.0,279.1661,279.4079,279.1564,279.3209,107005.0
2021-08-05 14:05:00,288.76,288.93,288.73,288.85,106482.0,279.3209,279.4853,279.2918,279.4079,106482.0
2021-08-05 14:10:00,288.85,288.88,288.75,288.76,61224.0,279.4079,279.4369,279.3112,279.3209,61224.0
2021-08-05 14:15:00,288.75,288.83,288.72,288.79,60166.0,279.3112,279.3886,279.2822,279.3499,60166.0
2021-08-05 14:20:00,288.8,288.98,288.77,288.92,71163.0,279.3596,279.5337,279.3305,279.4756,71163.0
2021-08-05 14:25:00,288.93,289.03,288.82,288.85,106385.0,279.4853,279.582,279.3789,279.4079,106385.0
2021-08-05 14:30:00,288.84,288.84,288.67,288.73,78830.0,279.3982,279.3982,279.2338,279.2918,78830.0
2021-08-05 14:35:00,288.72,288.84,288.71,288.78,59331.0,279.2822,279.3982,279.2725,279.3402,59331.0
2021-08-05 14:40:00,288.78,288.94,288.77,288.91,74823.0,279.3402,279.495,279.3305,279.466,74823.0
2021-08-05 14:45:00,288.91,288.94,288.81,288.84,77420.0,279.466,279.495,279.3692,279.3982,77420.0
2021-08-05 14:50:00,288.84,289.0,288.8,288.99,69639.0,279.3982,279.553,279.3596,279.5433,69639.0
2021-08-05 14:55:00,288.99,289.06,288.9,288.95,117250.0,279.5433,279.6111,279.4563,279.5047,117250.0
2021-08-05 15:00:00,288.96,288.96,288.83,288.85,65539.0,279.5143,279.5143,279.3886,279.4079,65539.0
2021-08-05 15:05:00,288.84,288.88,288.64,288.69,120576.0,279.3982,279.4369,279.2048,279.2532,120576.0
2021-08-05 15:10:00,288.7,288.9,288.7,288.87,63547.0,279.2628,279.4563,279.2628,279.4273,63547.0
2021-08-05 15:15:00,288.87,289.02,288.79,288.79,118046.0,279.4273,279.5724,279.3499,279.3499,118046.0
2021-08-05 15:20:00,288.79,288.88,288.74,288.83,99444.0,279.3499,279.4369,279.3015,279.3886,99444.0
2021-08-05 15:25:00,288.83,288.92,288.73,288.76,66657.0,279.3886,279.4756,279.2918,279.3209,66657.0
2021-08-05 15:30:00,288.75,288.93,288.71,288.91,64857.0,279.3112,279.4853,279.2725,279.466,64857.0
2021-08-05 15:35:00,288.9,288.94,288.81,288.88,91609.0,279.4563,279.495,279.3692,279.4369,91609.0
2021-08-05 15:40:00,288.87,289.04,288.84,288.95,98769.0,279.4273,279.5917,279.3982,279.5047,98769.0
2021-08-05 15:45:00,288.95,289.06,288.86,288.99,152326.0,279.5047,279.6111,279.4176,279.5433,152326.0
2021-08-05 15:50:00,289.0,289.54,288.99,289.48,385409.0,279.553,280.0754,279.5433,280.0173,385409.0
2021-08-05 15:55:00,289.48,289.63,289.36,289.55,562919.0,280.0173,280.1624,279.9013,280.085,562919.0
2021-08-06 09:30:00,288.16,289.2,288.16,289.2,515498.0,278.7405,279.7465,278.7405,279.7465,515498.0
2021-08-06 09:35:00,289.18,289.5,288.63,288.93,234984.0,279.7271,280.0367,279.1951,279.4853,234984.0
2021-08-06 09:40:00,288.95,289.2,288.43,288.78,229042.0,279.5047,279.7465,279.0017,279.3402,229042.0
2021-08-06 09:45:00,288.78,288.9,288.14,288.51,206323.0,279.3402,279.4563,278.7211,279.079,206323.0
2021-08-06 09:50:00,288.53,288.89,288.28,288.73,223258.0,279.0984,279.4466,278.8566,279.2918,223258.0
2021-08-06 09:55:00,288.77,289.05,288.47,288.55,184895.0,279.3305,279.6014,279.0403,279.1177,184895.0
2021-08-06 10:00:00,288.54,288.66,288.04,288.23,226276.0,279.1081,279.2241,278.6244,278.8082,226276.0
2021-08-06 10:05:00,288.23,288.79,288.05,288.75,140258.0,278.8082,279.3499,278.6341,279.3112,140258.0
2021-08-06 10:10:00,288.75,288.92,288.33,288.33,146637.0,279.3112,279.4756,278.9049,278.9049,146637.0
2021-08-06 10:15:00,288.36,288.55,288.33,288.39,93248.0,278.9339,279.1177,278.9049,278.963,93248.0
2021-08-06 10:20:00,288.36,288.62,288.19,288.57,115801.0,278.9339,279.1854,278.7695,279.1371,115801.0
2021-08-06 10:25:00,288.57,288.79,288.49,288.61,91528.0,279.1371,279.3499,279.0597,279.1758,91528.0
2021-08-06 10:30:00,288.65,288.83,288.56,288.62,96226.0,279.2145,279.3886,279.1274,279.1854,96226.0
2021-08-06 10:35:00,288.62,288.77,288.45,288.64,84103.0,279.1854,279.3305,279.021,279.2048,84103.0
2021-08-06 10:40:00,288.65,288.73,288.47,288.58,71826.0,279.2145,279.2918,279.0403,279.1467,71826.0
2021-08-06 10:45:00,288.58,288.58,288.12,288.2,116542.0,279.1467,279.1467,278.7018,278.7792,116542.0
2021-08-06 10:50:00,288.19,288.21,287.89,287.94,134528.0,278.7695,278.7888,278.4793,278.5277,134528.0
2021-08-06 10:55:00,287.93,287.97,287.62,287.91,144377.0,278.518,278.5567,278.2181,278.4986,144377.0
2021-08-06 11:00:00,287.93,288.17,287.77,287.85,113762.0,278.518,278.7502,278.3632,278.4406,113762.0
2021-08-06 11:05:00,287.85,287.93,287.71,287.92,89931.0,278.4406,278.518,278.3052,278.5083,89931.0
2021-08-06 11:10:00,287.9,288.22,287.78,288.06,101537.0,278.489,278.7985,278.3729,278.6437,101537.0
2021-08-06 11:15:00,288.09,288.31,287.91,288.28,85054.0,278.6728,278.8856,278.4986,278.8566,85054.0
2021-08-06 11:20:00,288.28,288.3,288.06,288.22,82944.0,278.8566,278.8759,278.6437,278.7985,82944.0
2021-08-06 11:25:00,288.23,288.36,288.1,288.31,79467.0,278.8082,278.9339,278.6824,278.8856,79467.0
2021-08-06 11:30:00,288.3,288.45,288.26,288.39,76769.0,278.8759,279.021,278.8372,278.963,76769.0
2021-08-06 11:35:00,288.38,288.38,288.12,288.15,80496.0,278.9533,278.9533,278.7018,278.7308,80496.0
2021-08-06 11:40:00,288.14,288.16,287.92,287.93,60657.0,278.7211,278.7405,278.5083,278.518,60657.0
2021-08-06 11:45:00,287.92,288.13,287.91,288.09,68393.0,278.5083,278.7115,278.4986,278.6728,68393.0
2021-08-06 11:50:00,288.12,288.21,287.93,287.98,74400.0,278.7018,278.7888,278.518,278.5664,74400.0
2021-08-06 11:55:00,288.0,288.43,287.94,288.42,83879.0,278.5857,279.0017,278.5277,278.992,83879.0
2021-08-06 12:00:00,288.42,288.52,288.35,288.44,59137.0,278.992,279.0887,278.9243,279.0113,59137.0
2021-08-06 12:05:00,288.45,288.46,288.22,288.22,66277.0,279.021,279.0307,278.7985,278.7985,66277.0
2021-08-06 12:10:00,288.22,288.3,288.03,288.09,66359.0,278.7985,278.8759,278.6147,278.6728,66359.0
2021-08-06 12:15:00,288.1,288.21,287.98,288.03,69313.0,278.6824,278.7888,278.5664,278.6147,69313.0
2021-08-06 12:20:00,288.02,288.14,287.97,288.11,37814.0,278.6051,278.7211,278.5567,278.6921,37814.0
2021-08-06 12:25:00,288.11,288.34,288.08,288.33,50204.0,278.6921,278.9146,278.6631,278.9049,50204.0
2021-08-06 12:30:00,288.33,288.45,288.21,288.24,54281.0,278.9049,279.021,278.7888,278.8179,54281.0
2021-08-06 12:35:00,288.23,288.25,288.08,288.08,44399.0,278.8082,278.8275,278.6631,278.6631,44399.0
2021-08-06 12:40:00,288.08,288.17,288.04,288.08,52707.0,278.6631,278.7502,278.6244,278.6631,52707.0
2021-08-06 12:45:00,288.09,288.26,288.04,288.16,75538.0,278.6728,278.8372,278.6244,278.7405,75538.0
2021-08-06 12:50:00,288.15,288.21,288.09,288.12,43486.0,278.7308,278.7888,278.6728,278.7018,43486.0
2021-08-06 12:55:00,288.12,288.36,288.12,288.33,41486.0,278.7018,278.9339,278.7018,278.9049,41486.0
2021-08-06 13:00:00,288.34,288.47,288.33,288.41,49294.0,278.9146,279.0403,278.9049,278.9823,49294.0
2021-08-06 13:05:00,288.41,288.45,288.34,288.34,38067.0,278.9823,279.021,278.9146,278.9146,38067.0
2021-08-06 13:10:00,288.32,288.36,288.27,288.32,37568.0,278.8952,278.9339,278.8469,278.8952,37568.0
2021-08-06 13:15:00,288.32,288.32,288.15,288.25,57936.0,278.8952,278.8952,278.7308,278.8275,57936.0
2021-08-06 13:20:00,288.25,288.26,288.09,288.13,56756.0,278.8275,278.8372,278.6728,278.7115,56756.0
2021-08-06 13:25:00,288.13,288.19,288.1,288.15,34384.0,278.7115,278.7695,278.6824,278.7308,34384.0
2021-08-06 13:30:00,288.15,288.21,288.09,288.18,41392.0,278.7308,278.7888,278.6728,278.7598,41392.0
2021-08-06 13:35:00,288.18,288.32,288.14,288.28,46398.0,278.7598,278.8952,278.7211,278.8566,46398.0
2021-08-06 13:40:00,288.28,288.33,288.16,288.23,58773.0,278.8566,278.9049,278.7405,278.8082,58773.0
2021-08-06 13:45:00,288.23,288.36,288.23,288.24,59234.0,278.8082,278.9339,278.8082,278.8179,59234.0
2021-08-06 13:50:00,288.24,288.29,288.19,288.23,45961.0,278.8179,278.8662,278.7695,278.8082,45961.0
2021-08-06 13:55:00,288.22,288.26,288.16,288.25,36217.0,278.7985,278.8372,278.7405,278.8275,36217.0
2021-08-06 14:00:00,288.27,288.44,288.26,288.43,74990.0,278.8469,279.0113,278.8372,279.0017,74990.0
2021-08-06 14:05:00,288.42,288.48,288.35,288.36,57027.0,278.992,279.05,278.9243,278.9339,57027.0
2021-08-06 14:10:00,288.36,288.4,288.25,288.25,49148.0,278.9339,278.9726,278.8275,278.8275,49148.0
2021-08-06 14:15:00,288.26,288.27,288.18,288.24,67140.0,278.8372,278.8469,278.7598,278.8179,67140.0
2021-08-06 14:20:00,288.24,288.26,288.06,288.12,96792.0,278.8179,278.8372,278.6437,278.7018,96792.0
2021-08-06 14:25:00,288.13,288.17,288.03,288.11,76341.0,278.7115,278.7502,278.6147,278.6921,76341.0
2021-08-06 14:30:00,288.11,288.23,288.1,288.21,55215.0,278.6921,278.8082,278.6824,278.7888,55215.0
2021-08-06 14:35:00,288.22,288.23,288.08,288.15,63111.0,278.7985,278.8082,278.6631,278.7308,63111.0
2021-08-06 14:40:00,288.15,288.19,288.05,288.1,42184.0,278.7308,278.7695,278.6341,278.6824,42184.0
2021-08-06 14:45:00,288.12,288.12,288.02,288.1,56723.0,278.7018,278.7018,278.6051,278.6824,56723.0
2021-08-06 14:50:00,288.11,288.25,288.08,288.15,73800.0,278.6921,278.8275,278.6631,278.7308,73800.0
2021-08-06 14:55:00,288.16,288.23,288.1,288.16,83410.0,278.7405,278.8082,278.6824,278.7405,83410.0
2021-08-06 15:00:00,288.14,288.22,288.08,288.1,58535.0,278.7211,278.7985,278.6631,278.6824,58535.0
2021-08-06 15:05:00,288.11,288.21,288.06,288.2,68157.0,278.6921,278.7888,278.6437,278.7792,68157.0
2021-08-06 15:10:00,288.2,288.44,288.18,288.37,93446.0,278.7792,279.0113,278.7598,278.9436,93446.0
2021-08-06 15:15:00,288.36,288.54,288.32,288.51,96925.0,278.9339,279.1081,278.8952,279.079,96925.0
2021-08-06 15:20:00,288.51,288.65,288.42,288.44,166452.0,279.079,279.2145,278.992,279.0113,166452.0
2021-08-06 15:25:00,288.45,288.65,288.41,288.65,75342.0,279.021,279.2145,278.9823,279.2145,75342.0
2021-08-06 15:30:00,288.64,288.92,288.61,288.91,136862.0,279.2048,279.4756,279.1758,279.466,136862.0
2021-08-06 15:35:00,288.91,288.96,288.71,288.71,107247.0,279.466,279.5143,279.2725,279.2725,107247.0
2021-08-06 15:40:00,288.72,288.84,288.68,288.69,93149.0,279.2822,279.3982,279.2435,279.2532,93149.0
2021-08-06 15:45:00,288.7,288.83,288.62,288.77,140864.0,279.2628,279.3886,279.1854,279.3305,140864.0
2021-08-06 15:50:00,288.76,289.09,288.7,289.01,397556.0,279.3209,279.6401,279.2628,279.5627,397556.0
2021-08-06 15:55:00,289.0,289.49,288.99,289.46,622507.0,279.553,280.027,279.5433,279.998,622507.0
2021-08-09 09:30:00,289.77,291.55,289.63,291.14,734546.0,280.2978,282.0197,280.1624,281.6231,734546.0
2021-08-09 09:35:00,291.12,291.15,288.85,289.12,346977.0,281.6037,281.6327,279.4079,279.6691,346977.0
2021-08-09 09:40:00,289.13,289.58,288.8,289.24,249259.0,279.6788,280.1141,279.3596,279.7852,249259.0
2021-08-09 09:45:00,289.29,289.73,289.16,289.29,192405.0,279.8335,280.2592,279.7078,279.8335,192405.0
2021-08-09 09:50:00,289.3,289.76,289.09,289.75,182995.0,279.8432,280.2882,279.6401,280.2785,182995.0
2021-08-09 09:55:00,289.75,289.81,289.14,289.33,177674.0,280.2785,280.3365,279.6884,279.8722,177674.0
2021-08-09 10:00:00,289.35,289.38,288.97,289.11,234192.0,279.8916,279.9206,279.524,279.6594,234192.0
2021-08-09 10:05:00,289.1,289.32,288.92,289.2,132406.0,279.6498,279.8626,279.4756,279.7465,132406.0
2021-08-09 10:10:00,289.21,289.6,289.19,289.5,123401.0,279.7562,280.1334,279.7368,280.0367,123401.0
2021-08-09 10:15:00,289.51,289.52,288.96,289.21,125633.0,280.0463,280.056,279.5143,279.7562,125633.0
2021-08-09 10:20:00,289.22,289.27,289.03,289.2,103727.0,279.7658,279.8142,279.582,279.7465,103727.0
2021-08-09 10:25:00,289.22,289.39,289.17,289.27,85229.0,279.7658,279.9303,279.7175,279.8142,85229.0
2021-08-09 10:30:00,289.27,289.61,289.27,289.4,111687.0,279.8142,280.1431,279.8142,279.9399,111687.0
2021-08-09 10:35:00,289.4,289.65,289.28,289.44,110784.0,279.9399,280.1818,279.8239,279.9786,110784.0
2021-08-09 10:40:00,289.44,289.54,288.92,289.31,147382.0,279.9786,280.0754,279.4756,279.8529,147382.0
2021-08-09 10:45:00,289.32,289.32,288.88,288.95,199114.0,279.8626,279.8626,279.4369,279.5047,199114.0
2021-08-09 10:50:00,288.96,289.12,288.76,288.93,211719.0,279.5143,279.6691,279.3209,279.4853,211719.0
2021-08-09 10:55:00,288.93,288.97,288.54,288.8,239366.0,279.4853,279.524,279.1081,279.3596,239366.0
2021-08-09 11:00:00,288.8,289.02,288.7,288.81,106449.0,279.3596,279.5724,279.2628,279.3692,106449.0
2021-08-09 11:05:00,288.83,288.84,288.5,288.58,125934.0,279.3886,279.3982,279.0694,279.1467,125934.0
2021-08-09 11:10:00,288.59,288.63,288.22,288.22,165386.0,279.1564,279.1951,278.7985,278.7985,165386.0
2021-08-09 11:15:00,288.24,288.45,288.2,288.41,106760.0,278.8179,279.021,278.7792,278.9823,106760.0
2021-08-09 11:20:00,288.4,288.56,288.35,288.52,78169.0,278.9726,279.1274,278.9243,279.0887,78169.0
2021-08-09 11:25:00,288.53,288.68,288.48,288.64,90511.0,279.0984,279.2435,279.05,279.2048,90511.0
2021-08-09 11:30:00,288.64,288.7,288.44,288.59,87009.0,279.2048,279.2628,279.0113,279.1564,87009.0
2021-08-09 11:35:00,288.6,288.65,288.31,288.36,100504.0,279.1661,279.2145,278.8856,278.9339,100504.0
2021-08-09 11:40:00,288.36,288.5,288.28,288.45,68010.0,278.9339,279.0694,278.8566,279.021,68010.0
2021-08-09 11:45:00,288.44,288.52,288.25,288.34,82907.0,279.0113,279.0887,278.8275,278.9146,82907.0
2021-08-09 11:50:00,288.33,288.46,288.29,288.41,47178.0,278.9049,279.0307,278.8662,278.9823,47178.0
2021-08-09 11:55:00,288.43,288.5,288.36,288.46,61391.0,279.0017,279.0694,278.9339,279.0307,61391.0
2021-08-09 12:00:00,288.47,288.6,288.42,288.48,75408.0,279.0403,279.1661,278.992,279.05,75408.0
2021-08-09 12:05:00,288.48,288.53,288.24,288.29,71674.0,279.05,279.0984,278.8179,278.8662,71674.0
2021-08-09 12:10:00,288.29,288.33,288.11,288.18,97736.0,278.8662,278.9049,278.6921,278.7598,97736.0
2021-08-09 12:15:00,288.19,288.23,288.1,288.13,86762.0,278.7695,278.8082,278.6824,278.7115,86762.0
2021-08-09 12:20:00,288.13,288.14,288.01,288.06,89425.0,278.7115,278.7211,278.5954,278.6437,89425.0
2021-08-09 12:25:00,288.06,288.12,287.96,287.98,131467.0,278.6437,278.7018,278.547,278.5664,131467.0
2021-08-09 12:30:00,287.98,288.16,287.98,288.12,94414.0,278.5664,278.7405,278.5664,278.7018,94414.0
2021-08-09 12:35:00,288.12,288.13,287.9,287.99,80988.0,278.7018,278.7115,278.489,278.576,80988.0
2021-08-09 12:40:00,288.0,288.03,287.81,287.87,64250.0,278.5857,278.6147,278.4019,278.46,64250.0
2021-08-09 12:45:00,287.87,288.13,287.83,288.08,88405.0,278.46,278.7115,278.4213,278.6631,88405.0
2021-08-09 12:50:00,288.08,288.14,288.03,288.04,54845.0,278.6631,278.7211,278.6147,278.6244,54845.0
2021-08-09 12:55:00,288.04,288.09,287.87,287.91,89498.0,278.6244,278.6728,278.46,278.4986,89498.0
2021-08-09 13:00:00,287.92,288.07,287.92,288.02,65909.0,278.5083,278.6534,278.5083,278.6051,65909.0
2021-08-09 13:05:00,288.04,288.1,288.02,288.04,51289.0,278.6244,278.6824,278.6051,278.6244,51289.0
2021-08-09 13:10:00,288.06,288.15,288.06,288.14,60248.0,278.6437,278.7308,278.6437,278.7211,60248.0
2021-08-09 13:15:00,288.13,288.2,288.03,288.05,59429.0,278.7115,278.7792,278.6147,278.6341,59429.0
2021-08-09 13:20:00,288.07,288.16,288.0,288.12,53562.0,278.6534,278.7405,278.5857,278.7018,53562.0
2021-08-09 13:25:00,288.12,288.12,288.02,288.07,63901.0,278.7018,278.7018,278.6051,278.6534,63901.0
2021-08-09 13:30:00,288.07,288.12,288.02,288.09,63789.0,278.6534,278.7018,278.6051,278.6728,63789.0
2021-08-09 13:35:00,288.09,288.21,288.04,288.16,102580.0,278.6728,278.7888,278.6244,278.7405,102580.0
2021-08-09 13:40:00,288.18,288.24,288.04,288.18,75901.0,278.7598,278.8179,278.6244,278.7598,75901.0
2021-08-09 13:45:00,288.18,288.19,288.07,288.1,55054.0,278.7598,278.7695,278.6534,278.6824,55054.0
2021-08-09 13:50:00,288.11,288.11,288.01,288.02,55516.0,278.6921,278.6921,278.5954,278.6051,55516.0
2021-08-09 13:55:00,288.02,288.16,288.01,288.15,67011.0,278.6051,278.7405,278.5954,278.7308,67011.0
2021-08-09 14:00:00,288.14,288.16,288.03,288.06,69099.0,278.7211,278.7405,278.6147,278.6437,69099.0
2021-08-09 14:05:00,288.07,288.19,288.04,288.15,56693.0,278.6534,278.7695,278.6244,278.7308,56693.0
2021-08-09 14:10:00,288.14,288.23,288.1,288.21,65069.0,278.7211,278.8082,278.6824,278.7888,65069.0
2021-08-09 14:15:00,288.21,288.3,288.17,288.27,70609.0,278.7888,278.8759,278.7502,278.8469,70609.0
2021-08-09 14:20:00,288.27,288.3,288.22,288.26,51224.0,278.8469,278.8759,278.7985,278.8372,51224.0
2021-08-09 14:25:00,288.27,288.46,288.27,288.46,72268.0,278.8469,279.0307,278.8469,279.0307,72268.0
2021-08-09 14:30:00,288.45,288.58,288.44,288.56,81398.0,279.021,279.1467,279.0113,279.1274,81398.0
2021-08-09 14:35:00,288.56,288.56,288.44,288.45,76709.0,279.1274,279.1274,279.0113,279.021,76709.0
2021-08-09 14:40:00,288.44,288.46,288.2,288.36,90034.0,279.0113,279.0307,278.7792,278.9339,90034.0
2021-08-09 14:45:00,288.36,288.56,288.34,288.55,65850.0,278.9339,279.1274,278.9146,279.1177,65850.0
2021-08-09 14:50:00,288.55,288.56,288.45,288.53,57679.0,279.1177,279.1274,279.021,279.0984,57679.0
2021-08-09 14:55:00,288.53,288.55,288.35,288.38,66315.0,279.0984,279.1177,278.9243,278.9533,66315.0
2021-08-09 15:00:00,288.38,288.45,288.35,288.36,58352.0,278.9533,279.021,278.9243,278.9339,58352.0
2021-08-09 15:05:00,288.36,288.38,288.32,288.34,47772.0,278.9339,278.9533,278.8952,278.9146,47772.0
2021-08-09 15:10:00,288.34,288.34,288.28,288.33,64502.0,278.9146,278.9146,278.8566,278.9049,64502.0
2021-08-09 15:15:00,288.34,288.35,288.21,288.23,59999.0,278.9146,278.9243,278.7888,278.8082,59999.0
2021-08-09 15:20:00,288.23,288.24,288.13,288.19,66221.0,278.8082,278.8179,278.7115,278.7695,66221.0
2021-08-09 15:25:00,288.2,288.25,288.13,288.23,80517.0,278.7792,278.8275,278.7115,278.8082,80517.0
2021-08-09 15:30:00,288.22,288.33,288.2,288.31,93791.0,278.7985,278.9049,278.7792,278.8856,93791.0
2021-08-09 15:35:00,288.3,288.43,288.28,288.38,79249.0,278.8759,279.0017,278.8566,278.9533,79249.0
2021-08-09 15:40:00,288.39,288.46,288.31,288.43,76604.0,278.963,279.0307,278.8856,279.0017,76604.0
2021-08-09 15:45:00,288.42,288.42,288.16,288.24,108435.0,278.992,278.992,278.7405,278.8179,108435.0
2021-08-09 15:50:00,288.23,288.48,288.17,288.41,283271.0,278.8082,279.05,278.7502,278.9823,283271.0
2021-08-09 15:55:00,288.41,288.58,288.33,288.36,466980.0,278.9823,279.1467,278.9049,278.9339,466980.0
2021-08-10 09:30:00,288.76,288.96,288.05,288.48,450616.0,279.3209,279.5143,278.6341,279.05,450616.0
2021-08-10 09:35:00,288.49,288.59,288.14,288.21,112678.0,279.0597,279.1564,278.7211,278.7888,112678.0
2021-08-10 09:40:00,288.23,288.73,288.14,288.71,153390.0,278.8082,279.2918,278.7211,279.2725,153390.0
2021-08-10 09:45:00,288.72,289.21,288.71,288.81,217832.0,279.2822,279.7562,279.2725,279.3692,217832.0
2021-08-10 09:50:00,288.84,289.15,288.58,288.59,196379.0,279.3982,279.6981,279.1467,279.1564,196379.0
2021-08-10 09:55:00,288.59,288.97,288.37,288.9,177008.0,279.1564,279.524,278.9436,279.4563,177008.0
2021-08-10 10:00:00,288.93,289.25,288.57,288.64,174598.0,279.4853,279.7948,279.1371,279.2048,174598.0
2021-08-10 10:05:00,288.63,288.76,288.51,288.55,127258.0,279.1951,279.3209,279.079,279.1177,127258.0
2021-08-10 10:10:00,288.56,289.13,288.49,288.57,169286.0,279.1274,279.6788,279.0597,279.1371,169286.0
2021-08-10 10:15:00,288.53,288.7,288.25,288.34,144249.0,279.0984,279.2628,278.8275,278.9146,144249.0
2021-08-10 10:20:00,288.32,288.57,288.32,288.52,86158.0,278.8952,279.1371,278.8952,279.0887,86158.0
2021-08-10 10:25:00,288.5,288.61,287.99,288.0,146273.0,279.0694,279.1758,278.576,278.5857,146273.0
2021-08-10 10:30:00,287.99,287.99,286.99,287.14,270798.0,278.576,278.576,277.6087,277.7538,270798.0
2021-08-10 10:35:00,287.16,287.35,286.92,286.95,147389.0,277.7732,277.957,277.541,277.57,147389.0
2021-08-10 10:40:00,286.93,286.97,285.85,286.22,250260.0,277.5507,277.5894,276.506,276.8639,250260.0
2021-08-10 10:45:00,286.22,286.83,286.12,286.66,115576.0,276.8639,277.454,276.7672,277.2895,115576.0
2021-08-10 10:50:00,286.65,286.68,286.17,286.57,128155.0,277.2798,277.3089,276.8155,277.2025,128155.0
2021-08-10 10:55:00,286.57,286.57,286.13,286.39,104451.0,277.2025,277.2025,276.7768,277.0283,104451.0
2021-08-10 11:00:00,286.37,286.37,285.78,286.16,174023.0,277.009,277.009,276.4383,276.8059,174023.0
2021-08-10 11:05:00,286.22,286.33,285.67,285.68,173412.0,276.8639,276.9703,276.3319,276.3415,173412.0
2021-08-10 11:10:00,285.68,285.99,285.35,285.41,155772.0,276.3415,276.6414,276.0223,276.0804,155772.0
2021-08-10 11:15:00,285.43,285.54,285.23,285.27,129042.0,276.0997,276.2061,275.9063,275.9449,129042.0
2021-08-10 11:20:00,285.26,285.86,285.2,285.86,150952.0,275.9353,276.5157,275.8772,276.5157,150952.0
2021-08-10 11:25:00,285.85,285.88,285.64,285.74,85796.0,276.506,276.535,276.3029,276.3996,85796.0
2021-08-10 11:30:00,285.73,285.94,285.63,285.9,104331.0,276.3899,276.593,276.2932,276.5544,104331.0
2021-08-10 11:35:00,285.91,286.04,285.8,285.97,84438.0,276.564,276.6898,276.4576,276.6221,84438.0
2021-08-10 11:40:00,285.98,286.08,285.76,285.86,71675.0,276.6317,276.7285,276.4189,276.5157,71675.0
2021-08-10 11:45:00,285.86,286.08,285.81,285.96,111519.0,276.5157,276.7285,276.4673,276.6124,111519.0
2021-08-10 11:50:00,285.94,286.15,285.86,285.91,79871.0,276.593,276.7962,276.5157,276.564,79871.0
2021-08-10 11:55:00,285.91,285.98,285.8,285.83,64719.0,276.564,276.6317,276.4576,276.4866,64719.0
2021-08-10 12:00:00,285.83,286.4,285.83,286.3,104579.0,276.4866,277.038,276.4866,276.9413,104579.0
2021-08-10 12:05:00,286.3,286.41,286.12,286.14,78467.0,276.9413,277.0477,276.7672,276.7865,78467.0
2021-08-10 12:10:00,286.14,286.24,286.06,286.21,101724.0,276.7865,276.8832,276.7091,276.8542,101724.0
2021-08-10 12:15:00,286.21,286.44,286.11,286.39,100560.0,276.8542,277.0767,276.7575,277.0283,100560.0
2021-08-10 12:20:00,286.42,286.53,286.31,286.44,73542.0,277.0574,277.1638,276.951,277.0767,73542.0
2021-08-10 12:25:00,286.44,286.48,286.18,286.2,54966.0,277.0767,277.1154,276.8252,276.8445,54966.0
2021-08-10 12:30:00,286.2,286.36,286.12,286.26,73531.0,276.8445,276.9993,276.7672,276.9026,73531.0
2021-08-10 12:35:00,286.25,286.31,286.12,286.14,49362.0,276.8929,276.951,276.7672,276.7865,49362.0
2021-08-10 12:40:00,286.12,286.29,286.12,286.28,52749.0,276.7672,276.9316,276.7672,276.9219,52749.0
2021-08-10 12:45:00,286.27,286.33,286.14,286.23,56538.0,276.9123,276.9703,276.7865,276.8736,56538.0
2021-08-10 12:50:00,286.23,286.25,286.02,286.05,53724.0,276.8736,276.8929,276.6704,276.6994,53724.0
2021-08-10 12:55:00,286.05,286.06,285.9,285.95,71182.0,276.6994,276.7091,276.5544,276.6027,71182.0
2021-08-10 13:00:00,285.96,286.14,285.9,286.06,64242.0,276.6124,276.7865,276.5544,276.7091,64242.0
2021-08-10 13:05:00,286.04,286.08,285.85,285.86,62728.0,276.6898,276.7285,276.506,276.5157,62728.0
2021-08-10 13:10:00,285.86,285.97,285.79,285.82,104900.0,276.5157,276.6221,276.4479,276.477,104900.0
2021-08-10 13:15:00,285.82,285.87,285.74,285.78,71367.0,276.477,276.5253,276.3996,276.4383,71367.0
2021-08-10 13:20:00,285.78,285.79,285.58,285.6,118803.0,276.4383,276.4479,276.2448,276.2642,118803.0
2021-08-10 13:25:00,285.6,285.72,285.5,285.6,104656.0,276.2642,276.3802,276.1674,276.2642,104656.0
2021-08-10 13:30:00,285.6,285.77,285.48,285.64,139477.0,276.2642,276.4286,276.1481,276.3029,139477.0
2021-08-10 13:35:00,285.66,285.8,285.61,285.78,71997.0,276.3222,276.4576,276.2738,276.4383,71997.0
2021-08-10 13:40:00,285.78,285.85,285.73,285.8,53483.0,276.4383,276.506,276.3899,276.4576,53483.0
2021-08-10 13:45:00,285.81,285.84,285.58,285.74,96963.0,276.4673,276.4963,276.2448,276.3996,96963.0
2021-08-10 13:50:00,285.74,285.86,285.7,285.82,69541.0,276.3996,276.5157,276.3609,276.477,69541.0
2021-08-10 13:55:00,285.8,285.96,285.8,285.91,92573.0,276.4576,276.6124,276.4576,276.564,92573.0
2021-08-10 14:00:00,285.91,285.95,285.54,285.57,88557.0,276.564,276.6027,276.2061,276.2351,88557.0
2021-08-10 14:05:00,285.58,285.62,285.47,285.59,111799.0,276.2448,276.2835,276.1384,276.2545,111799.0
2021-08-10 14:10:00,285.6,285.6,285.4,285.52,72788.0,276.2642,276.2642,276.0707,276.1868,72788.0
2021-08-10 14:15:00,285.53,285.68,285.47,285.67,95329.0,276.1964,276.3415,276.1384,276.3319,95329.0
2021-08-10 14:20:00,285.66,285.89,285.6,285.85,54126.0,276.3222,276.5447,276.2642,276.506,54126.0
2021-08-10 14:25:00,285.86,286.02,285.84,286.0,80177.0,276.5157,276.6704,276.4963,276.6511,80177.0
2021-08-10 14:30:00,286.01,286.09,285.95,286.02,63865.0,276.6608,276.7381,276.6027,276.6704,63865.0
2021-08-10 14:35:00,286.03,286.23,286.03,286.22,71147.0,276.6801,276.8736,276.6801,276.8639,71147.0
2021-08-10 14:40:00,286.22,286.23,285.98,286.03,82288.0,276.8639,276.8736,276.6317,276.6801,82288.0
2021-08-10 14:45:00,286.06,286.25,286.0,286.19,62014.0,276.7091,276.8929,276.6511,276.8349,62014.0
2021-08-10 14:50:00,286.18,286.24,286.09,286.13,60326.0,276.8252,276.8832,276.7381,276.7768,60326.0
2021-08-10 14:55:00,286.13,286.28,286.08,286.28,66172.0,276.7768,276.9219,276.7285,276.9219,66172.0
2021-08-10 15:00:00,286.28,286.37,286.12,286.13,81741.0,276.9219,277.009,276.7672,276.7768,81741.0
2021-08-10 15:05:00,286.14,286.15,286.03,286.03,81628.0,276.7865,276.7962,276.6801,276.6801,81628.0
2021-08-10 15:10:00,286.02,286.05,285.93,286.03,68872.0,276.6704,276.6994,276.5834,276.6801,68872.0
2021-08-10 15:15:00,286.03,286.08,285.9,285.97,96457.0,276.6801,276.7285,276.5544,276.6221,96457.0
2021-08-10 15:20:00,285.97,286.08,285.9,286.06,79677.0,276.6221,276.7285,276.5544,276.7091,79677.0
2021-08-10 15:25:00,286.07,286.07,285.99,286.03,44765.0,276.7188,276.7188,276.6414,276.6801,44765.0
2021-08-10 15:30:00,286.03,286.07,285.9,285.98,105063.0,276.6801,276.7188,276.5544,276.6317,105063.0
2021-08-10 15:35:00,285.98,286.09,285.91,285.96,76940.0,276.6317,276.7381,276.564,276.6124,76940.0
2021-08-10 15:40:00,285.97,286.15,285.94,286.07,104983.0,276.6221,276.7962,276.593,276.7188,104983.0
2021-08-10 15:45:00,286.07,286.1,285.85,285.99,88730.0,276.7188,276.7478,276.506,276.6414,88730.0
2021-08-10 15:50:00,285.97,285.99,285.69,285.9,256905.0,276.6221,276.6414,276.3512,276.5544,256905.0
2021-08-10 15:55:00,285.89,286.5,285.88,286.49,569348.0,276.5447,277.1347,276.535,277.1251,569348.0
2021-08-11 09:30:00,287.18,288.66,287.11,288.24,645676.0,277.7925,279.2241,277.7248,278.8179,645676.0
2021-08-11 09:35:00,288.29,288.47,287.45,287.79,163864.0,278.8662,279.0403,278.0537,278.3826,163864.0
2021-08-11 09:40:00,287.81,288.19,287.28,287.47,257049.0,278.4019,278.7695,277.8892,278.073,257049.0
2021-08-11 09:45:00,287.48,287.53,287.02,287.17,196861.0,278.0827,278.1311,277.6377,277.7828,196861.0
2021-08-11 09:50:00,287.2,287.56,287.06,287.54,146413.0,277.8119,278.1601,277.6764,278.1407,146413.0
2021-08-11 09:55:00,287.54,288.01,287.44,287.46,184224.0,278.1407,278.5954,278.044,278.0634,184224.0
2021-08-11 10:00:00,287.47,287.96,287.42,287.87,196377.0,278.073,278.547,278.0247,278.46,196377.0
2021-08-11 10:05:00,287.88,288.05,287.57,287.7,172315.0,278.4696,278.6341,278.1698,278.2955,172315.0
2021-08-11 10:10:00,287.68,287.77,286.92,287.02,196392.0,278.2762,278.3632,277.541,277.6377,196392.0
2021-08-11 10:15:00,287.01,287.12,286.9,286.9,157804.0,277.6281,277.7345,277.5217,277.5217,157804.0
2021-08-11 10:20:00,286.9,287.06,286.74,286.99,111173.0,277.5217,277.6764,277.3669,277.6087,111173.0
2021-08-11 10:25:00,286.98,287.12,286.88,286.94,87020.0,277.599,277.7345,277.5023,277.5604,87020.0
2021-08-11 10:30:00,286.93,287.11,286.54,286.78,154094.0,277.5507,277.7248,277.1734,277.4056,154094.0
2021-08-11 10:35:00,286.79,287.07,286.56,286.74,133451.0,277.4153,277.6861,277.1928,277.3669,133451.0
2021-08-11 10:40:00,286.74,287.07,286.65,286.82,105753.0,277.3669,277.6861,277.2798,277.4443,105753.0
2021-08-11 10:45:00,286.83,286.89,286.66,286.69,120949.0,277.454,277.512,277.2895,277.3185,120949.0
2021-08-11 10:50:00,286.69,286.88,286.38,286.44,140744.0,277.3185,277.5023,277.0187,277.0767,140744.0
2021-08-11 10:55:00,286.44,286.72,286.35,286.35,124667.0,277.0767,277.3475,276.9896,276.9896,124667.0
2021-08-11 11:00:00,286.36,286.46,285.98,286.15,162064.0,276.9993,277.096,276.6317,276.7962,162064.0
2021-08-11 11:05:00,286.14,286.4,286.01,286.18,93760.0,276.7865,277.038,276.6608,276.8252,93760.0
2021-08-11 11:10:00,286.18,286.33,285.86,286.24,113527.0,276.8252,276.9703,276.5157,276.8832,113527.0
2021-08-11 11:15:00,286.21,286.41,285.94,286.13,133780.0,276.8542,277.0477,276.593,276.7768,133780.0
2021-08-11 11:20:00,286.12,286.39,286.11,286.25,107640.0,276.7672,277.0283,276.7575,276.8929,107640.0
2021-08-11 11:25:00,286.25,286.36,286.14,286.3,76873.0,276.8929,276.9993,276.7865,276.9413,76873.0
2021-08-11 11:30:00,286.32,286.47,286.12,286.27,113987.0,276.9606,277.1057,276.7672,276.9123,113987.0
2021-08-11 11:35:00,286.26,286.41,286.13,286.34,80854.0,276.9026,277.0477,276.7768,276.98,80854.0
2021-08-11 11:40:00,286.36,286.36,286.04,286.17,107526.0,276.9993,276.9993,276.6898,276.8155,107526.0
2021-08-11 11:45:00,286.18,286.38,285.99,285.99,75280.0,276.8252,277.0187,276.6414,276.6414,75280.0
2021-08-11 11:50:00,286.02,286.32,285.98,286.23,82431.0,276.6704,276.9606,276.6317,276.8736,82431.0
2021-08-11 11:55:00,286.21,286.35,286.16,286.31,86722.0,276.8542,276.9896,276.8059,276.951,86722.0
2021-08-11 12:00:00,286.3,286.77,286.27,286.75,111456.0,276.9413,277.3959,276.9123,277.3766,111456.0
2021-08-11 12:05:00,286.77,286.9,286.69,286.77,115546.0,277.3959,277.5217,277.3185,277.3959,115546.0
2021-08-11 12:10:00,286.79,286.84,286.58,286.81,86373.0,277.4153,277.4636,277.2121,277.4346,86373.0
2021-08-11 12:15:00,286.82,286.83,286.56,286.63,48642.0,277.4443,277.454,277.1928,277.2605,48642.0
2021-08-11 12:20:00,286.61,286.77,286.57,286.73,58598.0,277.2411,277.3959,277.2025,277.3572,58598.0
2021-08-11 12:25:00,286.75,286.93,286.73,286.87,61398.0,277.3766,277.5507,277.3572,277.4926,61398.0
2021-08-11 12:30:00,286.89,287.07,286.85,287.05,72100.0,277.512,277.6861,277.4733,277.6668,72100.0
2021-08-11 12:35:00,287.06,287.1,286.93,287.0,59608.0,277.6764,277.7151,277.5507,277.6184,59608.0
2021-08-11 12:40:00,287.01,287.08,286.96,286.99,38980.0,277.6281,277.6958,277.5797,277.6087,38980.0
2021-08-11 12:45:00,286.99,287.17,286.96,287.15,69429.0,277.6087,277.7828,277.5797,277.7635,69429.0
2021-08-11 12:50:00,287.16,287.17,286.84,286.85,61754.0,277.7732,277.7828,277.4636,277.4733,61754.0
2021-08-11 12:55:00,286.84,286.9,286.73,286.86,45439.0,277.4636,277.5217,277.3572,277.483,45439.0
2021-08-11 13:00:00,286.87,287.22,286.75,287.03,139860.0,277.4926,277.8312,277.3766,277.6474,139860.0
2021-08-11 13:05:00,287.04,287.04,286.79,286.91,70409.0,277.6571,277.6571,277.4153,277.5313,70409.0
2021-08-11 13:10:00,286.9,287.11,286.9,287.1,93356.0,277.5217,277.7248,277.5217,277.7151,93356.0
2021-08-11 13:15:00,287.1,287.11,286.86,286.94,60975.0,277.7151,277.7248,277.483,277.5604,60975.0
2021-08-11 13:20:00,286.94,286.95,286.83,286.89,49816.0,277.5604,277.57,277.454,277.512,49816.0
2021-08-11 13:25:00,286.9,286.94,286.84,286.91,48266.0,277.5217,277.5604,277.4636,277.5313,48266.0
2021-08-11 13:30:00,286.93,286.96,286.76,286.86,47285.0,277.5507,277.5797,277.3862,277.483,47285.0
2021-08-11 13:35:00,286.86,286.89,286.63,286.67,69716.0,277.483,277.512,277.2605,277.2992,69716.0
2021-08-11 13:40:00,286.66,286.66,286.48,286.5,91913.0,277.2895,277.2895,277.1154,277.1347,91913.0
2021-08-11 13:45:00,286.53,286.61,286.5,286.53,50733.0,277.1638,277.2411,277.1347,277.1638,50733.0
2021-08-11 13:50:00,286.53,286.69,286.47,286.68,42725.0,277.1638,277.3185,277.1057,277.3089,42725.0
2021-08-11 13:55:00,286.69,286.74,286.6,286.69,51658.0,277.3185,277.3669,277.2315,277.3185,51658.0
2021-08-11 14:00:00,286.69,286.82,286.63,286.76,48734.0,277.3185,277.4443,277.2605,277.3862,48734.0
2021-08-11 14:05:00,286.77,286.88,286.77,286.85,58099.0,277.3959,277.5023,277.3959,277.4733,58099.0
2021-08-11 14:10:00,286.85,286.85,286.72,286.78,43924.0,277.4733,277.4733,277.3475,277.4056,43924.0
2021-08-11 14:15:00,286.77,286.78,286.57,286.58,41236.0,277.3959,277.4056,277.2025,277.2121,41236.0
2021-08-11 14:20:00,286.57,286.63,286.44,286.59,61673.0,277.2025,277.2605,277.0767,277.2218,61673.0
2021-08-11 14:25:00,286.59,286.72,286.58,286.69,64971.0,277.2218,277.3475,277.2121,277.3185,64971.0
2021-08-11 14:30:00,286.68,286.81,286.63,286.69,41387.0,277.3089,277.4346,277.2605,277.3185,41387.0
2021-08-11 14:35:00,286.69,286.89,286.68,286.83,59127.0,277.3185,277.512,277.3089,277.454,59127.0
2021-08-11 14:40:00,286.83,286.96,286.82,286.88,63297.0,277.454,277.5797,277.4443,277.5023,63297.0
2021-08-11 14:45:00,286.88,286.95,286.84,286.89,61739.0,277.5023,277.57,277.4636,277.512,61739.0
2021-08-11 14:50:00,286.88,286.94,286.81,286.88,49422.0,277.5023,277.5604,277.4346,277.5023,49422.0
2021-08-11 14:55:00,286.9,286.95,286.79,286.88,47744.0,277.5217,277.57,277.4153,277.5023,47744.0
2021-08-11 15:00:00,286.89,286.95,286.71,286.79,54671.0,277.512,277.57,277.3379,277.4153,54671.0
2021-08-11 15:05:00,286.78,286.89,286.71,286.83,54267.0,277.4056,277.512,277.3379,277.454,54267.0
2021-08-11 15:10:00,286.83,286.91,286.75,286.77,65197.0,277.454,277.5313,277.3766,277.3959,65197.0
2021-08-11 15:15:00,286.77,286.78,286.6,286.68,50682.0,277.3959,277.4056,277.2315,277.3089,50682.0
2021-08-11 15:20:00,286.69,286.99,286.66,286.96,123126.0,277.3185,277.6087,277.2895,277.5797,123126.0
2021-08-11 15:25:00,286.95,287.03,286.86,286.87,81390.0,277.57,277.6474,277.483,277.4926,81390.0
2021-08-11 15:30:00,286.87,286.97,286.83,286.94,54995.0,277.4926,277.5894,277.454,277.5604,54995.0
2021-08-11 15:35:00,286.92,286.96,286.84,286.85,93058.0,277.541,277.5797,277.4636,277.4733,93058.0
2021-08-11 15:40:00,286.85,286.87,286.68,286.75,78357.0,277.4733,277.4926,277.3089,277.3766,78357.0
2021-08-11 15:45:00,286.75,286.99,286.74,286.94,126991.0,277.3766,277.6087,277.3669,277.5604,126991.0
2021-08-11 15:50:00,286.95,287.13,286.76,286.8,282367.0,277.57,277.7441,277.3862,277.4249,282367.0
2021-08-11 15:55:00,286.79,287.08,286.71,286.98,384941.0,277.4153,277.6958,277.3379,277.599,384941.0
2021-08-12 09:30:00,286.62,287.4,286.34,287.08,422110.0,277.2508,278.0053,276.98,277.6958,422110.0
2021-08-12 09:35:00,287.08,287.08,286.35,286.8,172087.0,277.6958,277.6958,276.9896,277.4249,172087.0
2021-08-12 09:40:00,286.8,287.01,286.38,286.83,155466.0,277.4249,277.6281,277.0187,277.454,155466.0
2021-08-12 09:45:00,286.83,287.7,286.54,287.58,197770.0,277.454,278.2955,277.1734,278.1794,197770.0
2021-08-12 09:50:00,287.59,288.0,287.51,287.73,169653.0,278.1891,278.5857,278.1117,278.3245,169653.0
2021-08-12 09:55:00,287.67,288.08,287.63,287.68,170705.0,278.2665,278.6631,278.2278,278.2762,170705.0
2021-08-12 10:00:00,287.67,287.79,286.95,287.27,152396.0,278.2665,278.3826,277.57,277.8796,152396.0
2021-08-12 10:05:00,287.28,287.59,287.2,287.57,119379.0,277.8892,278.1891,277.8119,278.1698,119379.0
2021-08-12 10:10:00,287.56,288.16,287.56,288.15,154390.0,278.1601,278.7405,278.1601,278.7308,154390.0
2021-08-12 10:15:00,288.15,288.56,287.88,288.48,197054.0,278.7308,279.1274,278.4696,279.05,197054.0
2021-08-12 10:20:00,288.47,288.68,288.33,288.37,137854.0,279.0403,279.2435,278.9049,278.9436,137854.0
2021-08-12 10:25:00,288.38,288.55,288.25,288.42,145381.0,278.9533,279.1177,278.8275,278.992,145381.0
2021-08-12 10:30:00,288.43,288.92,288.43,288.85,159394.0,279.0017,279.4756,279.0017,279.4079,159394.0
2021-08-12 10:35:00,288.86,289.09,288.69,288.74,157760.0,279.4176,279.6401,279.2532,279.3015,157760.0
2021-08-12 10:40:00,288.7,288.99,288.68,288.95,112750.0,279.2628,279.5433,279.2435,279.5047,112750.0
2021-08-12 10:45:00,288.95,289.17,288.88,289.13,143371.0,279.5047,279.7175,279.4369,279.6788,143371.0
2021-08-12 10:50:00,289.13,289.66,289.13,289.65,213161.0,279.6788,280.1914,279.6788,280.1818,213161.0
2021-08-12 10:55:00,289.65,289.74,289.29,289.52,185017.0,280.1818,280.2688,279.8335,280.056,185017.0
2021-08-12 11:00:00,289.5,289.57,289.25,289.25,91490.0,280.0367,280.1044,279.7948,279.7948,91490.0
2021-08-12 11:05:00,289.22,289.51,289.22,289.49,99402.0,279.7658,280.0463,279.7658,280.027,99402.0
2021-08-12 11:10:00,289.47,289.6,289.12,289.14,100858.0,280.0077,280.1334,279.6691,279.6884,100858.0
2021-08-12 11:15:00,289.13,289.4,289.13,289.31,68472.0,279.6788,279.9399,279.6788,279.8529,68472.0
2021-08-12 11:20:00,289.31,289.49,289.2,289.27,102313.0,279.8529,280.027,279.7465,279.8142,102313.0
2021-08-12 11:25:00,289.28,289.37,289.11,289.13,81377.0,279.8239,279.9109,279.6594,279.6788,81377.0
2021-08-12 11:30:00,289.13,289.45,289.08,289.36,146322.0,279.6788,279.9883,279.6304,279.9013,146322.0
2021-08-12 11:35:00,289.36,289.41,289.2,289.24,63244.0,279.9013,279.9496,279.7465,279.7852,63244.0
2021-08-12 11:40:00,289.25,289.32,289.11,289.12,87466.0,279.7948,279.8626,279.6594,279.6691,87466.0
2021-08-12 11:45:00,289.15,289.27,289.05,289.11,86914.0,279.6981,279.8142,279.6014,279.6594,86914.0
2021-08-12 11:50:00,289.11,289.35,289.1,289.35,60152.0,279.6594,279.8916,279.6498,279.8916,60152.0
2021-08-12 11:55:00,289.36,289.36,289.04,289.04,73187.0,279.9013,279.9013,279.5917,279.5917,73187.0
2021-08-12 12:00:00,289.04,289.15,288.79,288.79,104305.0,279.5917,279.6981,279.3499,279.3499,104305.0
2021-08-12 12:05:00,288.78,288.94,288.75,288.89,70788.0,279.3402,279.495,279.3112,279.4466,70788.0
2021-08-12 12:10:00,288.89,289.14,288.82,289.06,66405.0,279.4466,279.6884,279.3789,279.6111,66405.0
2021-08-12 12:15:00,289.05,289.06,288.86,288.89,54083.0,279.6014,279.6111,279.4176,279.4466,54083.0
2021-08-12 12:20:00,288.91,288.91,288.73,288.77,64542.0,279.466,279.466,279.2918,279.3305,64542.0
2021-08-12 12:25:00,288.76,288.89,288.75,288.85,54387.0,279.3209,279.4466,279.3112,279.4079,54387.0
2021-08-12 12:30:00,288.86,289.03,288.84,289.02,62333.0,279.4176,279.582,279.3982,279.5724,62333.0
2021-08-12 12:35:00,289.04,289.05,288.94,288.96,47760.0,279.5917,279.6014,279.495,279.5143,47760.0
2021-08-12 12:40:00,288.96,289.03,288.88,288.91,53843.0,279.5143,279.582,279.4369,279.466,53843.0
2021-08-12 12:45:00,288.91,289.13,288.87,289.07,60686.0,279.466,279.6788,279.4273,279.6207,60686.0
2021-08-12 12:50:00,289.05,289.11,288.98,289.05,46656.0,279.6014,279.6594,279.5337,279.6014,46656.0
2021-08-12 12:55:00,289.05,289.09,288.88,288.94,50984.0,279.6014,279.6401,279.4369,279.495,50984.0
2021-08-12 13:00:00,288.94,289.04,288.78,288.96,69224.0,279.495,279.5917,279.3402,279.5143,69224.0
2021-08-12 13:05:00,288.96,289.12,288.92,289.12,46721.0,279.5143,279.6691,279.4756,279.6691,46721.0
2021-08-12 13:10:00,289.11,289.19,289.0,289.15,61805.0,279.6594,279.7368,279.553,279.6981,61805.0
2021-08-12 13:15:00,289.16,289.27,289.03,289.11,92504.0,279.7078,279.8142,279.582,279.6594,92504.0
2021-08-12 13:20:00,289.1,289.32,289.09,289.28,60814.0,279.6498,279.8626,279.6401,279.8239,60814.0
2021-08-12 13:25:00,289.28,289.38,289.27,289.37,65211.0,279.8239,279.9206,279.8142,279.9109,65211.0
2021-08-12 13:30:00,289.36,289.49,289.36,289.44,72624.0,279.9013,280.027,279.9013,279.9786,72624.0
2021-08-12 13:35:00,289.46,289.55,289.37,289.43,80134.0,279.998,280.085,279.9109,279.969,80134.0
2021-08-12 13:40:00,289.44,289.54,289.29,289.39,104875.0,279.9786,280.0754,279.8335,279.9303,104875.0
2021-08-12 13:45:00,289.38,289.51,289.36,289.46,48132.0,279.9206,280.0463,279.9013,279.998,48132.0
2021-08-12 13:50:00,289.46,289.56,289.45,289.54,70830.0,279.998,280.0947,279.9883,280.0754,70830.0
2021-08-12 13:55:00,289.55,289.6,289.46,289.46,58481.0,280.085,280.1334,279.998,279.998,58481.0
2021-08-12 14:00:00,289.47,289.56,289.42,289.51,42438.0,280.0077,280.0947,279.9593,280.0463,42438.0
2021-08-12 14:05:00,289.5,289.58,289.46,289.52,52353.0,280.0367,280.1141,279.998,280.056,52353.0
2021-08-12 14:10:00,289.54,289.62,289.51,289.56,73312.0,280.0754,280.1528,280.0463,280.0947,73312.0
2021-08-12 14:15:00,289.54,289.61,289.51,289.58,73927.0,280.0754,280.1431,280.0463,280.1141,73927.0
2021-08-12 14:20:00,289.57,289.64,289.55,289.59,77510.0,280.1044,280.1721,280.085,280.1237,77510.0
2021-08-12 14:25:00,289.57,289.65,289.51,289.63,69397.0,280.1044,280.1818,280.0463,280.1624,69397.0
2021-08-12 14:30:00,289.62,289.7,289.6,289.69,83013.0,280.1528,280.2301,280.1334,280.2205,83013.0
2021-08-12 14:35:00,289.68,289.83,289.68,289.77,121276.0,280.2108,280.3559,280.2108,280.2978,121276.0
2021-08-12 14:40:00,289.76,289.78,289.62,289.68,79349.0,280.2882,280.3075,280.1528,280.2108,79349.0
2021-08-12 14:45:00,289.69,289.72,289.6,289.62,62372.0,280.2205,280.2495,280.1334,280.1528,62372.0
2021-08-12 14:50:00,289.62,289.77,289.61,289.77,58936.0,280.1528,280.2978,280.1431,280.2978,58936.0
2021-08-12 14:55:00,289.77,289.82,289.7,289.72,77263.0,280.2978,280.3462,280.2301,280.2495,77263.0
2021-08-12 15:00:00,289.72,289.79,289.72,289.72,66573.0,280.2495,280.3172,280.2495,280.2495,66573.0
2021-08-12 15:05:00,289.72,289.8,289.7,289.74,80601.0,280.2495,280.3269,280.2301,280.2688,80601.0
2021-08-12 15:10:00,289.74,289.85,289.64,289.65,115929.0,280.2688,280.3752,280.1721,280.1818,115929.0
2021-08-12 15:15:00,289.65,289.71,289.62,289.69,77232.0,280.1818,280.2398,280.1528,280.2205,77232.0
2021-08-12 15:20:00,289.68,289.76,289.61,289.65,109009.0,280.2108,280.2882,280.1431,280.1818,109009.0
2021-08-12 15:25:00,289.65,289.67,289.5,289.67,95100.0,280.1818,280.2011,280.0367,280.2011,95100.0
2021-08-12 15:30:00,289.67,289.73,289.61,289.66,82694.0,280.2011,280.2592,280.1431,280.1914,82694.0
2021-08-12 15:35:00,289.66,289.81,289.65,289.75,105316.0,280.1914,280.3365,280.1818,280.2785,105316.0
2021-08-12 15:40:00,289.75,289.79,289.52,289.54,152747.0,280.2785,280.3172,280.056,280.0754,152747.0
2021-08-12 15:45:00,289.53,289.66,289.45,289.65,160346.0,280.0657,280.1914,279.9883,280.1818,160346.0
2021-08-12 15:50:00,289.65,289.97,289.44,289.93,392574.0,280.1818,280.4913,279.9786,280.4526,392574.0
2021-08-12 15:55:00,289.93,289.96,289.55,289.65,373790.0,280.4526,280.4816,280.085,280.1818,373790.0
2021-08-13 09:30:00,289.5,290.6,289.3,290.15,571417.0,280.0367,281.1007,279.8432,280.6654,571417.0
2021-08-13 09:35:00,290.14,290.35,289.69,289.79,239695.0,280.6558,280.8589,280.2205,280.3172,239695.0
2021-08-13 09:40:00,289.81,290.42,289.55,290.0,207498.0,280.3365,280.9266,280.085,280.5203,207498.0
2021-08-13 09:45:00,290.01,290.64,290.01,290.62,251411.0,280.53,281.1394,280.53,281.1201,251411.0
2021-08-13 09:50:00,290.62,290.94,290.57,290.88,235566.0,281.1201,281.4296,281.0717,281.3716,235566.0
2021-08-13 09:55:00,290.88,290.91,290.39,290.62,174044.0,281.3716,281.4006,280.8976,281.1201,174044.0
2021-08-13 10:00:00,290.63,290.87,290.2,290.8,192157.0,281.1297,281.3619,280.7138,281.2942,192157.0
2021-08-13 10:05:00,290.79,291.25,290.79,291.08,189452.0,281.2845,281.7295,281.2845,281.565,189452.0
2021-08-13 10:10:00,291.09,291.41,290.83,291.38,180049.0,281.5747,281.8842,281.3232,281.8552,180049.0
2021-08-13 10:15:00,291.39,291.83,291.39,291.79,248817.0,281.8649,282.2905,281.8649,282.2518,248817.0
2021-08-13 10:20:00,291.8,292.11,291.79,292.07,321787.0,282.2615,282.5614,282.2518,282.5227,321787.0
2021-08-13 10:25:00,292.06,292.18,291.36,291.48,192905.0,282.513,282.6291,281.8359,281.952,192905.0
2021-08-13 10:30:00,291.48,291.86,291.47,291.8,160417.0,281.952,282.3195,281.9423,282.2615,160417.0
2021-08-13 10:35:00,291.81,291.84,291.49,291.58,125292.0,282.2712,282.3002,281.9616,282.0487,125292.0
2021-08-13 10:40:00,291.6,291.6,291.19,291.27,111759.0,282.068,282.068,281.6714,281.7488,111759.0
2021-08-13 10:45:00,291.3,291.61,291.23,291.55,131369.0,281.7778,282.0777,281.7101,282.0197,131369.0
2021-08-13 10:50:00,291.56,291.83,291.45,291.69,107749.0,282.0293,282.2905,281.9229,282.1551,107749.0
2021-08-13 10:55:00,291.72,291.82,291.55,291.68,109109.0,282.1841,282.2808,282.0197,282.1454,109109.0
2021-08-13 11:00:00,291.69,291.96,291.6,291.89,107518.0,282.1551,282.4163,282.068,282.3485,107518.0
2021-08-13 11:05:00,291.92,291.93,291.52,291.77,99193.0,282.3776,282.3872,281.9906,282.2325,99193.0
2021-08-13 11:10:00,291.77,291.82,291.67,291.73,60715.0,282.2325,282.2808,282.1357,282.1938,60715.0
2021-08-13 11:15:00,291.74,291.79,291.43,291.5,143606.0,282.2035,282.2518,281.9036,281.9713,143606.0
2021-08-13 11:20:00,291.51,291.6,291.31,291.42,117049.0,281.981,282.068,281.7875,281.8939,117049.0
2021-08-13 11:25:00,291.41,291.6,291.3,291.6,67493.0,281.8842,282.068,281.7778,282.068,67493.0
2021-08-13 11:30:00,291.62,291.64,291.45,291.46,63034.0,282.0874,282.1067,281.9229,281.9326,63034.0
2021-08-13 11:35:00,291.45,291.57,291.31,291.41,101986.0,281.9229,282.039,281.7875,281.8842,101986.0
2021-08-13 11:40:00,291.4,291.55,291.36,291.41,64984.0,281.8746,282.0197,281.8359,281.8842,64984.0
2021-08-13 11:45:00,291.38,291.41,291.05,291.09,159986.0,281.8552,281.8842,281.536,281.5747,159986.0
2021-08-13 11:50:00,291.08,291.21,291.03,291.09,62260.0,281.565,281.6908,281.5167,281.5747,62260.0
2021-08-13 11:55:00,291.07,291.12,290.87,291.01,100472.0,281.5554,281.6037,281.3619,281.4973,100472.0
2021-08-13 12:00:00,291.0,291.14,290.96,291.1,76801.0,281.4876,281.6231,281.4489,281.5844,76801.0
2021-08-13 12:05:00,291.09,291.38,291.07,291.37,86838.0,281.5747,281.8552,281.5554,281.8455,86838.0
2021-08-13 12:10:00,291.37,291.46,291.35,291.43,63998.0,281.8455,281.9326,281.8262,281.9036,63998.0
2021-08-13 12:15:00,291.44,291.46,291.3,291.3,48726.0,281.9133,281.9326,281.7778,281.7778,48726.0
2021-08-13 12:20:00,291.3,291.5,291.26,291.37,67657.0,281.7778,281.9713,281.7391,281.8455,67657.0
2021-08-13 12:25:00,291.36,291.42,291.27,291.37,57657.0,281.8359,281.8939,281.7488,281.8455,57657.0
2021-08-13 12:30:00,291.37,291.37,291.17,291.22,55475.0,281.8455,281.8455,281.6521,281.7005,55475.0
2021-08-13 12:35:00,291.2,291.22,291.03,291.06,59959.0,281.6811,281.7005,281.5167,281.5457,59959.0
2021-08-13 12:40:00,291.07,291.22,291.03,291.22,64498.0,281.5554,281.7005,281.5167,281.7005,64498.0
2021-08-13 12:45:00,291.22,291.32,291.2,291.29,56955.0,281.7005,281.7972,281.6811,281.7682,56955.0
2021-08-13 12:50:00,291.3,291.48,291.29,291.48,59028.0,281.7778,281.952,281.7682,281.952,59028.0
2021-08-13 12:55:00,291.45,291.66,291.45,291.6,87206.0,281.9229,282.1261,281.9229,282.068,87206.0
2021-08-13 13:00:00,291.6,291.71,291.57,291.69,75375.0,282.068,282.1744,282.039,282.1551,75375.0
2021-08-13 13:05:00,291.69,291.7,291.59,291.62,53347.0,282.1551,282.1648,282.0584,282.0874,53347.0
2021-08-13 13:10:00,291.63,291.71,291.6,291.63,41297.0,282.097,282.1744,282.068,282.097,41297.0
2021-08-13 13:15:00,291.62,291.69,291.59,291.64,34846.0,282.0874,282.1551,282.0584,282.1067,34846.0
2021-08-13 13:20:00,291.65,291.66,291.55,291.6,49932.0,282.1164,282.1261,282.0197,282.068,49932.0
2021-08-13 13:25:00,291.6,291.69,291.58,291.64,33233.0,282.068,282.1551,282.0487,282.1067,33233.0
2021-08-13 13:30:00,291.63,291.7,291.52,291.59,50296.0,282.097,282.1648,281.9906,282.0584,50296.0
2021-08-13 13:35:00,291.58,291.83,291.58,291.83,75562.0,282.0487,282.2905,282.0487,282.2905,75562.0
2021-08-13 13:40:00,291.83,291.86,291.75,291.79,49141.0,282.2905,282.3195,282.2131,282.2518,49141.0
2021-08-13 13:45:00,291.79,291.92,291.74,291.8,92082.0,282.2518,282.3776,282.2035,282.2615,92082.0
2021-08-13 13:50:00,291.79,291.83,291.73,291.77,78958.0,282.2518,282.2905,282.1938,282.2325,78958.0
2021-08-13 13:55:00,291.78,291.84,291.69,291.83,58103.0,282.2421,282.3002,282.1551,282.2905,58103.0
2021-08-13 14:00:00,291.82,291.82,291.7,291.79,39821.0,282.2808,282.2808,282.1648,282.2518,39821.0
2021-08-13 14:05:00,291.79,291.92,291.78,291.9,58901.0,282.2518,282.3776,282.2421,282.3582,58901.0
2021-08-13 14:10:00,291.9,291.95,291.74,291.77,65242.0,282.3582,282.4066,282.2035,282.2325,65242.0
2021-08-13 14:15:00,291.76,291.84,291.72,291.79,52300.0,282.2228,282.3002,282.1841,282.2518,52300.0
2021-08-13 14:20:00,291.81,291.83,291.72,291.8,60854.0,282.2712,282.2905,282.1841,282.2615,60854.0
2021-08-13 14:25:00,291.8,291.89,291.76,291.88,98729.0,282.2615,282.3485,282.2228,282.3389,98729.0
2021-08-13 14:30:00,291.89,291.92,291.81,291.91,62503.0,282.3485,282.3776,282.2712,282.3679,62503.0
2021-08-13 14:35:00,291.9,291.96,291.82,291.84,64131.0,282.3582,282.4163,282.2808,282.3002,64131.0
2021-08-13 14:40:00,291.83,291.89,291.78,291.88,89650.0,282.2905,282.3485,282.2421,282.3389,89650.0
2021-08-13 14:45:00,291.86,292.01,291.8,291.94,102202.0,282.3195,282.4646,282.2615,282.3969,102202.0
2021-08-13 14:50:00,291.94,291.98,291.9,291.97,55464.0,282.3969,282.4356,282.3582,282.4259,55464.0
2021-08-13 14:55:00,291.97,292.04,291.95,292.03,83540.0,282.4259,282.4936,282.4066,282.484,83540.0
2021-08-13 15:00:00,292.03,292.05,291.94,291.95,59871.0,282.484,282.5033,282.3969,282.4066,59871.0
2021-08-13 15:05:00,291.95,292.12,291.95,292.08,92428.0,282.4066,282.571,282.4066,282.5323,92428.0
2021-08-13 15:10:00,292.08,292.15,292.05,292.06,89198.0,282.5323,282.6001,282.5033,282.513,89198.0
2021-08-13 15:15:00,292.05,292.12,291.96,292.03,93504.0,282.5033,282.571,282.4163,282.484,93504.0
2021-08-13 15:20:00,292.02,292.1,292.01,292.1,57795.0,282.4743,282.5517,282.4646,282.5517,57795.0
2021-08-13 15:25:00,292.09,292.17,292.06,292.17,76751.0,282.542,282.6194,282.513,282.6194,76751.0
2021-08-13 15:30:00,292.15,292.28,292.14,292.16,117997.0,282.6001,282.7258,282.5904,282.6097,117997.0
2021-08-13 15:35:00,292.15,292.32,292.15,292.32,123000.0,282.6001,282.7645,282.6001,282.7645,123000.0
2021-08-13 15:40:00,292.31,292.39,292.28,292.34,145497.0,282.7548,282.8322,282.7258,282.7838,145497.0
2021-08-13 15:45:00,292.33,292.64,292.32,292.64,215111.0,282.7742,283.074,282.7645,283.074,215111.0
2021-08-13 15:50:00,292.64,292.74,292.47,292.68,428847.0,283.074,283.1708,282.9096,283.1127,428847.0
2021-08-13 15:55:00,292.7,292.9,292.52,292.86,702091.0,283.1321,283.3255,282.958,283.2868,702091.0
2021-08-16 09:30:00,293.14,294.59,292.89,293.54,1036088.0,283.5577,284.9603,283.3159,283.9446,1036088.0
2021-08-16 09:35:00,293.57,294.15,293.27,293.78,308898.0,283.9736,284.5347,283.6834,284.1768,308898.0
2021-08-16 09:40:00,293.78,294.3,293.75,294.11,226380.0,284.1768,284.6798,284.1477,284.496,226380.0
2021-08-16 09:45:00,294.09,294.42,293.73,294.0,426534.0,284.4766,284.7958,284.1284,284.3896,426534.0
2021-08-16 09:50:00,294.0,294.11,292.22,292.33,469150.0,284.3896,284.496,282.6678,282.7742,469150.0
2021-08-16 09:55:00,292.32,293.3,292.16,293.15,264272.0,282.7645,283.7125,282.6097,283.5674,264272.0
2021-08-16 10:00:00,293.15,293.29,292.63,292.77,280138.0,283.5674,283.7028,283.0644,283.1998,280138.0
2021-08-16 10:05:00,292.78,292.8,292.26,292.44,240416.0,283.2095,283.2288,282.7065,282.8806,240416.0
2021-08-16 10:10:00,292.41,292.54,291.57,291.83,379010.0,282.8516,282.9773,282.039,282.2905,379010.0
2021-08-16 10:15:00,291.83,291.95,290.52,290.84,455592.0,282.2905,282.4066,281.0233,281.3329,455592.0
2021-08-16 10:20:00,290.84,291.34,290.44,290.96,249339.0,281.3329,281.8165,280.9459,281.4489,249339.0
2021-08-16 10:25:00,290.96,291.09,290.58,290.83,281652.0,281.4489,281.5747,281.0814,281.3232,281652.0
2021-08-16 10:30:00,290.84,291.13,290.34,291.01,284140.0,281.3329,281.6134,280.8492,281.4973,284140.0
2021-08-16 10:35:00,291.01,291.06,290.26,290.27,179688.0,281.4973,281.5457,280.7718,280.7815,179688.0
2021-08-16 10:40:00,290.26,290.59,290.02,290.41,216090.0,280.7718,281.091,280.5397,280.9169,216090.0
2021-08-16 10:45:00,290.45,290.78,290.25,290.74,189904.0,280.9556,281.2748,280.7622,281.2361,189904.0
2021-08-16 10:50:00,290.74,290.75,290.19,290.38,249019.0,281.2361,281.2458,280.7041,280.8879,249019.0
2021-08-16 10:55:00,290.37,290.69,290.25,290.57,198013.0,280.8782,281.1878,280.7622,281.0717,198013.0
2021-08-16 11:00:00,290.53,291.09,290.51,290.96,192769.0,281.033,281.5747,281.0137,281.4489,192769.0
2021-08-16 11:05:00,290.94,291.11,290.48,290.85,137318.0,281.4296,281.594,280.9846,281.3425,137318.0
2021-08-16 11:10:00,290.85,290.85,290.55,290.85,123273.0,281.3425,281.3425,281.0524,281.3425,123273.0
2021-08-16 11:15:00,290.84,291.12,290.75,290.84,144948.0,281.3329,281.6037,281.2458,281.3329,144948.0
2021-08-16 11:20:00,290.84,290.94,290.52,290.53,119606.0,281.3329,281.4296,281.0233,281.033,119606.0
2021-08-16 11:25:00,290.53,291.13,290.51,291.05,116620.0,281.033,281.6134,281.0137,281.536,116620.0
2021-08-16 11:30:00,291.04,291.16,290.88,291.06,158875.0,281.5263,281.6424,281.3716,281.5457,158875.0
2021-08-16 11:35:00,291.07,291.57,291.06,291.49,147044.0,281.5554,282.039,281.5457,281.9616,147044.0
2021-08-16 11:40:00,291.51,291.83,291.5,291.81,132014.0,281.981,282.2905,281.9713,282.2712,132014.0
2021-08-16 11:45:00,291.8,292.04,291.79,291.99,106278.0,282.2615,282.4936,282.2518,282.4453,106278.0
2021-08-16 11:50:00,292.0,292.08,291.75,291.77,90913.0,282.455,282.5323,282.2131,282.2325,90913.0
2021-08-16 11:55:00,291.76,291.86,291.63,291.71,72671.0,282.2228,282.3195,282.097,282.1744,72671.0
2021-08-16 12:00:00,291.72,292.03,291.63,292.03,55438.0,282.1841,282.484,282.097,282.484,55438.0
2021-08-16 12:05:00,292.04,292.35,292.03,292.26,128731.0,282.4936,282.7935,282.484,282.7065,128731.0
2021-08-16 12:10:00,292.27,292.61,292.24,292.51,110855.0,282.7161,283.045,282.6871,282.9483,110855.0
2021-08-16 12:15:00,292.51,292.64,292.46,292.52,65521.0,282.9483,283.074,282.8999,282.958,65521.0
2021-08-16 12:20:00,292.52,292.57,292.43,292.47,60098.0,282.958,283.0063,282.8709,282.9096,60098.0
2021-08-16 12:25:00,292.46,292.52,292.31,292.41,99624.0,282.8999,282.958,282.7548,282.8516,99624.0
2021-08-16 12:30:00,292.42,292.59,292.34,292.36,60785.0,282.8612,283.0257,282.7838,282.8032,60785.0
2021-08-16 12:35:00,292.36,292.42,292.27,292.29,50923.0,282.8032,282.8612,282.7161,282.7355,50923.0
2021-08-16 12:40:00,292.3,292.46,292.23,292.44,83931.0,282.7451,282.8999,282.6774,282.8806,83931.0
2021-08-16 12:45:00,292.45,292.6,292.44,292.57,63811.0,282.8902,283.0353,282.8806,283.0063,63811.0
2021-08-16 12:50:00,292.58,292.89,292.55,292.86,139834.0,283.016,283.3159,282.987,283.2868,139834.0
2021-08-16 12:55:00,292.86,292.94,292.72,292.76,92160.0,283.2868,283.3642,283.1514,283.1901,92160.0
2021-08-16 13:00:00,292.8,292.85,292.67,292.69,54873.0,283.2288,283.2772,283.1031,283.1224,54873.0
2021-08-16 13:05:00,292.68,292.7,292.45,292.55,98116.0,283.1127,283.1321,282.8902,282.987,98116.0
2021-08-16 13:10:00,292.55,292.58,292.49,292.52,53725.0,282.987,283.016,282.9289,282.958,53725.0
2021-08-16 13:15:00,292.52,292.55,292.45,292.5,46239.0,282.958,282.987,282.8902,282.9386,46239.0
2021-08-16 13:20:00,292.51,292.65,292.44,292.6,98959.0,282.9483,283.0837,282.8806,283.0353,98959.0
2021-08-16 13:25:00,292.59,292.86,292.56,292.72,72187.0,283.0257,283.2868,282.9966,283.1514,72187.0
2021-08-16 13:30:00,292.73,292.97,292.72,292.94,66474.0,283.1611,283.3932,283.1514,283.3642,66474.0
2021-08-16 13:35:00,292.95,293.24,292.9,293.17,148469.0,283.3739,283.6544,283.3255,283.5867,148469.0
2021-08-16 13:40:00,293.17,293.45,293.09,293.44,183837.0,283.5867,283.8576,283.5093,283.8479,183837.0
2021-08-16 13:45:00,293.44,293.56,293.37,293.48,131793.0,283.8479,283.964,283.7802,283.8866,131793.0
2021-08-16 13:50:00,293.47,293.7,293.38,293.49,104173.0,283.8769,284.0994,283.7898,283.8962,104173.0
2021-08-16 13:55:00,293.48,293.56,293.3,293.32,97140.0,283.8866,283.964,283.7125,283.7318,97140.0
2021-08-16 14:00:00,293.33,293.34,293.13,293.17,100513.0,283.7415,283.7512,283.548,283.5867,100513.0
2021-08-16 14:05:00,293.17,293.52,293.08,293.31,185584.0,283.5867,283.9253,283.4996,283.7221,185584.0
2021-08-16 14:10:00,293.31,293.55,293.28,293.43,99852.0,283.7221,283.9543,283.6931,283.8382,99852.0
2021-08-16 14:15:00,293.44,293.55,293.39,293.5,74347.0,283.8479,283.9543,283.7995,283.9059,74347.0
2021-08-16 14:20:00,293.51,293.6,293.37,293.38,69729.0,283.9156,284.0027,283.7802,283.7898,69729.0
2021-08-16 14:25:00,293.38,293.4,293.15,293.16,116041.0,283.7898,283.8092,283.5674,283.577,116041.0
2021-08-16 14:30:00,293.16,293.27,293.13,293.26,91284.0,283.577,283.6834,283.548,283.6738,91284.0
2021-08-16 14:35:00,293.27,293.49,293.26,293.3,121400.0,283.6834,283.8962,283.6738,283.7125,121400.0
2021-08-16 14:40:00,293.29,293.41,293.28,293.31,58292.0,283.7028,283.8189,283.6931,283.7221,58292.0
2021-08-16 14:45:00,293.31,293.44,293.21,293.38,86433.0,283.7221,283.8479,283.6254,283.7898,86433.0
2021-08-16 14:50:00,293.39,293.62,293.39,293.42,114797.0,283.7995,284.022,283.7995,283.8285,114797.0
2021-08-16 14:55:00,293.42,293.49,293.2,293.25,70021.0,283.8285,283.8962,283.6157,283.6641,70021.0
2021-08-16 15:00:00,293.26,293.38,293.24,293.35,104626.0,283.6738,283.7898,283.6544,283.7608,104626.0
2021-08-16 15:05:00,293.34,293.38,293.23,293.25,72851.0,283.7512,283.7898,283.6447,283.6641,72851.0
2021-08-16 15:10:00,293.25,293.45,293.24,293.45,84243.0,283.6641,283.8576,283.6544,283.8576,84243.0
2021-08-16 15:15:00,293.45,293.61,293.44,293.51,92993.0,283.8576,284.0123,283.8479,283.9156,92993.0
2021-08-16 15:20:00,293.51,293.89,293.51,293.85,166947.0,283.9156,284.2832,283.9156,284.2445,166947.0
2021-08-16 15:25:00,293.84,293.87,293.74,293.87,89475.0,284.2348,284.2638,284.1381,284.2638,89475.0
2021-08-16 15:30:00,293.87,293.96,293.81,293.96,141143.0,284.2638,284.3509,284.2058,284.3509,141143.0
2021-08-16 15:35:00,293.97,293.97,293.78,293.8,162822.0,284.3606,284.3606,284.1768,284.1961,162822.0
2021-08-16 15:40:00,293.79,294.14,293.77,294.1,177729.0,284.1864,284.525,284.1671,284.4863,177729.0
2021-08-16 15:45:00,294.1,294.23,294.0,294.14,211804.0,284.4863,284.6121,284.3896,284.525,211804.0
2021-08-16 15:50:00,294.16,294.65,294.16,294.58,562117.0,284.5443,285.0183,284.5443,284.9506,562117.0
2021-08-16 15:55:00,294.57,294.82,294.42,294.66,749898.0,284.9409,285.1828,284.7958,285.028,749898.0
2021-08-17 09:30:00,292.38,293.43,292.11,293.17,602767.0,282.8225,283.8382,282.5614,283.5867,602767.0
2021-08-17 09:35:00,293.18,293.29,292.5,292.84,235271.0,283.5964,283.7028,282.9386,283.2675,235271.0
2021-08-17 09:40:00,292.85,293.4,292.02,292.86,285151.0,283.2772,283.8092,282.4743,283.2868,285151.0
2021-08-17 09:45:00,292.85,293.22,292.67,293.03,157045.0,283.2772,283.6351,283.1031,283.4513,157045.0
2021-08-17 09:50:00,293.03,293.03,291.92,292.13,238861.0,283.4513,283.4513,282.3776,282.5807,238861.0
2021-08-17 09:55:00,292.19,292.37,291.62,292.12,171247.0,282.6387,282.8129,282.0874,282.571,171247.0
2021-08-17 10:00:00,292.08,292.29,291.52,292.15,177817.0,282.5323,282.7355,281.9906,282.6001,177817.0
2021-08-17 10:05:00,292.15,292.4,291.83,292.14,142959.0,282.6001,282.8419,282.2905,282.5904,142959.0
2021-08-17 10:10:00,292.09,292.31,291.53,292.09,135644.0,282.542,282.7548,282.0003,282.542,135644.0
2021-08-17 10:15:00,292.1,292.28,291.51,291.61,177374.0,282.5517,282.7258,281.981,282.0777,177374.0
2021-08-17 10:20:00,291.6,291.74,291.31,291.61,199677.0,282.068,282.2035,281.7875,282.0777,199677.0
2021-08-17 10:25:00,291.61,292.12,291.45,291.97,171394.0,282.0777,282.571,281.9229,282.4259,171394.0
2021-08-17 10:30:00,291.96,291.97,291.71,291.73,130250.0,282.4163,282.4259,282.1744,282.1938,130250.0
2021-08-17 10:35:00,291.74,292.39,291.73,292.06,162092.0,282.2035,282.8322,282.1938,282.513,162092.0
2021-08-17 10:40:00,292.06,292.79,291.98,292.77,156158.0,282.513,283.2191,282.4356,283.1998,156158.0
2021-08-17 10:45:00,292.76,292.93,292.69,292.88,161213.0,283.1901,283.3546,283.1224,283.3062,161213.0
2021-08-17 10:50:00,292.9,293.3,292.78,293.2,203527.0,283.3255,283.7125,283.2095,283.6157,203527.0
2021-08-17 10:55:00,293.2,293.22,292.78,292.88,101603.0,283.6157,283.6351,283.2095,283.3062,101603.0
2021-08-17 11:00:00,292.89,293.06,292.69,292.77,123498.0,283.3159,283.4803,283.1224,283.1998,123498.0
2021-08-17 11:05:00,292.77,292.77,292.4,292.58,86910.0,283.1998,283.1998,282.8419,283.016,86910.0
2021-08-17 11:10:00,292.59,293.04,292.38,292.98,125873.0,283.0257,283.461,282.8225,283.4029,125873.0
2021-08-17 11:15:00,292.99,293.07,292.62,292.98,100750.0,283.4126,283.49,283.0547,283.4029,100750.0
2021-08-17 11:20:00,292.99,293.04,292.76,292.97,85639.0,283.4126,283.461,283.1901,283.3932,85639.0
2021-08-17 11:25:00,292.98,293.0,292.36,292.46,99233.0,283.4029,283.4223,282.8032,282.8999,99233.0
2021-08-17 11:30:00,292.4,292.8,292.27,292.78,125585.0,282.8419,283.2288,282.7161,283.2095,125585.0
2021-08-17 11:35:00,292.77,292.83,292.51,292.53,63495.0,283.1998,283.2578,282.9483,282.9676,63495.0
2021-08-17 11:40:00,292.53,292.54,292.16,292.27,101283.0,282.9676,282.9773,282.6097,282.7161,101283.0
2021-08-17 11:45:00,292.27,292.28,292.12,292.19,138774.0,282.7161,282.7258,282.571,282.6387,138774.0
2021-08-17 11:50:00,292.19,292.21,291.53,291.61,199412.0,282.6387,282.6581,282.0003,282.0777,199412.0
2021-08-17 11:55:00,291.6,291.64,291.21,291.26,157046.0,282.068,282.1067,281.6908,281.7391,157046.0
2021-08-17 12:00:00,291.26,291.26,291.08,291.21,139917.0,281.7391,281.7391,281.565,281.6908,139917.0
2021-08-17 12:05:00,291.2,291.71,291.17,291.53,158883.0,281.6811,282.1744,281.6521,282.0003,158883.0
2021-08-17 12:10:00,291.51,291.7,291.21,291.66,131574.0,281.981,282.1648,281.6908,282.1261,131574.0
2021-08-17 12:15:00,291.64,291.87,291.5,291.84,129717.0,282.1067,282.3292,281.9713,282.3002,129717.0
2021-08-17 12:20:00,291.84,292.04,291.73,292.0,118501.0,282.3002,282.4936,282.1938,282.455,118501.0
2021-08-17 12:25:00,292.01,292.5,291.87,292.49,112043.0,282.4646,282.9386,282.3292,282.9289,112043.0
2021-08-17 12:30:00,292.49,292.51,292.11,292.23,131469.0,282.9289,282.9483,282.5614,282.6774,131469.0
2021-08-17 12:35:00,292.25,292.36,291.95,292.11,178412.0,282.6968,282.8032,282.4066,282.5614,178412.0
2021-08-17 12:40:00,292.1,292.17,291.66,292.12,204977.0,282.5517,282.6194,282.1261,282.571,204977.0
2021-08-17 12:45:00,292.13,292.21,291.8,291.93,124451.0,282.5807,282.6581,282.2615,282.3872,124451.0
2021-08-17 12:50:00,291.94,292.57,291.84,292.3,224848.0,282.3969,283.0063,282.3002,282.7451,224848.0
2021-08-17 12:55:00,292.31,292.31,292.03,292.19,131111.0,282.7548,282.7548,282.484,282.6387,131111.0
2021-08-17 13:00:00,292.18,292.57,292.06,292.22,153330.0,282.6291,283.0063,282.513,282.6678,153330.0
2021-08-17 13:05:00,292.24,292.48,292.05,292.42,115453.0,282.6871,282.9193,282.5033,282.8612,115453.0
2021-08-17 13:10:00,292.4,292.53,292.24,292.46,81432.0,282.8419,282.9676,282.6871,282.8999,81432.0
2021-08-17 13:15:00,292.45,292.49,292.16,292.23,122267.0,282.8902,282.9289,282.6097,282.6774,122267.0
2021-08-17 13:20:00,292.24,292.5,292.22,292.47,107726.0,282.6871,282.9386,282.6678,282.9096,107726.0
2021-08-17 13:25:00,292.48,292.86,292.4,292.83,132739.0,282.9193,283.2868,282.8419,283.2578,132739.0
2021-08-17 13:30:00,292.82,292.85,292.52,292.63,102760.0,283.2481,283.2772,282.958,283.0644,102760.0
2021-08-17 13:35:00,292.62,292.63,292.25,292.26,108656.0,283.0547,283.0644,282.6968,282.7065,108656.0
2021-08-17 13:40:00,292.26,292.33,292.15,292.27,92738.0,282.7065,282.7742,282.6001,282.7161,92738.0
2021-08-17 13:45:00,292.26,292.29,292.1,292.28,91093.0,282.7065,282.7355,282.5517,282.7258,91093.0
2021-08-17 13:50:00,292.29,292.6,292.2,292.4,105344.0,282.7355,283.0353,282.6484,282.8419,105344.0
2021-08-17 13:55:00,292.4,292.71,292.37,292.7,87401.0,282.8419,283.1417,282.8129,283.1321,87401.0
2021-08-17 14:00:00,292.68,293.12,292.68,293.04,132312.0,283.1127,283.5383,283.1127,283.461,132312.0
2021-08-17 14:05:00,293.04,293.24,292.98,293.12,120277.0,283.461,283.6544,283.4029,283.5383,120277.0
2021-08-17 14:10:00,293.13,293.19,293.02,293.09,83076.0,283.548,283.6061,283.4416,283.5093,83076.0
2021-08-17 14:15:00,293.1,293.26,293.01,293.06,95732.0,283.519,283.6738,283.4319,283.4803,95732.0
2021-08-17 14:20:00,293.07,293.09,292.79,293.07,111436.0,283.49,283.5093,283.2191,283.49,111436.0
2021-08-17 14:25:00,293.08,293.09,292.89,292.95,76924.0,283.4996,283.5093,283.3159,283.3739,76924.0
2021-08-17 14:30:00,292.96,293.18,292.81,292.98,101619.0,283.3836,283.5964,283.2385,283.4029,101619.0
2021-08-17 14:35:00,292.98,292.98,292.66,292.68,91566.0,283.4029,283.4029,283.0934,283.1127,91566.0
2021-08-17 14:40:00,292.68,292.92,292.63,292.89,73759.0,283.1127,283.3449,283.0644,283.3159,73759.0
2021-08-17 14:45:00,292.89,293.13,292.76,292.98,102934.0,283.3159,283.548,283.1901,283.4029,102934.0
2021-08-17 14:50:00,292.96,293.09,292.78,292.82,81437.0,283.3836,283.5093,283.2095,283.2481,81437.0
2021-08-17 14:55:00,292.82,293.29,292.82,293.24,118295.0,283.2481,283.7028,283.2481,283.6544,118295.0
2021-08-17 15:00:00,293.25,293.38,293.14,293.23,122259.0,283.6641,283.7898,283.5577,283.6447,122259.0
2021-08-17 15:05:00,293.2,293.31,293.1,293.29,104827.0,283.6157,283.7221,283.519,283.7028,104827.0
2021-08-17 15:10:00,293.28,293.4,293.01,293.02,124521.0,283.6931,283.8092,283.4319,283.4416,124521.0
2021-08-17 15:15:00,293.03,293.13,292.91,293.07,193125.0,283.4513,283.548,283.3352,283.49,193125.0
2021-08-17 15:20:00,293.08,293.22,292.78,292.87,188010.0,283.4996,283.6351,283.2095,283.2965,188010.0
2021-08-17 15:25:00,292.87,293.01,292.78,292.86,116813.0,283.2965,283.4319,283.2095,283.2868,116813.0
2021-08-17 15:30:00,292.87,293.16,292.81,292.91,179675.0,283.2965,283.577,283.2385,283.3352,179675.0
2021-08-17 15:35:00,292.88,293.05,292.69,292.71,163112.0,283.3062,283.4706,283.1224,283.1417,163112.0
2021-08-17 15:40:00,292.71,292.9,292.57,292.81,152274.0,283.1417,283.3255,283.0063,283.2385,152274.0
2021-08-17 15:45:00,292.81,293.06,292.69,292.88,182195.0,283.2385,283.4803,283.1224,283.3062,182195.0
2021-08-17 15:50:00,292.89,293.15,292.53,292.53,436430.0,283.3159,283.5674,282.9676,282.9676,436430.0
2021-08-17 15:55:00,292.56,293.27,292.55,293.21,742164.0,282.9966,283.6834,282.987,283.6254,742164.0
2021-08-18 09:30:00,292.03,293.02,291.65,292.39,567714.0,283.0281,283.9876,282.6598,283.377,567714.0
2021-08-18 09:35:00,292.39,293.32,292.23,293.23,332636.0,283.377,284.2783,283.2219,284.1911,332636.0
2021-08-18 09:40:00,293.22,293.55,293.04,293.27,250304.0,284.1814,284.5012,284.007,284.2299,250304.0
2021-08-18 09:45:00,293.26,294.2,293.25,293.87,299430.0,284.2202,285.1312,284.2105,284.8114,299430.0
2021-08-18 09:50:00,293.9,294.56,293.89,294.36,290563.0,284.8404,285.4801,284.8308,285.2863,290563.0
2021-08-18 09:55:00,294.37,294.82,294.12,294.23,321962.0,285.296,285.7321,285.0537,285.1603,321962.0
2021-08-18 10:00:00,294.2,294.23,293.68,293.85,221506.0,285.1312,285.1603,284.6272,284.792,221506.0
2021-08-18 10:05:00,293.86,294.25,293.57,294.13,178597.0,284.8017,285.1797,284.5206,285.0634,178597.0
2021-08-18 10:10:00,294.16,294.27,293.55,294.1,169192.0,285.0924,285.199,284.5012,285.0343,169192.0
2021-08-18 10:15:00,294.09,294.6,293.97,294.51,174232.0,285.0246,285.5189,284.9083,285.4316,174232.0
2021-08-18 10:20:00,294.53,294.54,293.84,294.13,138459.0,285.451,285.4607,284.7823,285.0634,138459.0
2021-08-18 10:25:00,294.15,294.15,293.49,293.93,132881.0,285.0827,285.0827,284.4431,284.8695,132881.0
2021-08-18 10:30:00,293.94,294.0,293.66,293.92,97380.0,284.8792,284.9374,284.6078,284.8598,97380.0
2021-08-18 10:35:00,293.9,293.96,293.55,293.69,126788.0,284.8404,284.8986,284.5012,284.6369,126788.0
2021-08-18 10:40:00,293.69,293.71,293.22,293.62,201307.0,284.6369,284.6563,284.1814,284.5691,201307.0
2021-08-18 10:45:00,293.62,293.63,293.14,293.38,194800.0,284.5691,284.5788,284.1039,284.3365,194800.0
2021-08-18 10:50:00,293.38,293.81,293.34,293.64,129677.0,284.3365,284.7532,284.2977,284.5885,129677.0
2021-08-18 10:55:00,293.67,293.71,293.28,293.54,98443.0,284.6175,284.6563,284.2396,284.4915,98443.0
2021-08-18 11:00:00,293.53,293.55,293.24,293.27,133769.0,284.4819,284.5012,284.2008,284.2299,133769.0
2021-08-18 11:05:00,293.28,293.47,293.16,293.36,102663.0,284.2396,284.4237,284.1233,284.3171,102663.0
2021-08-18 11:10:00,293.38,293.44,293.02,293.26,146784.0,284.3365,284.3946,283.9876,284.2202,146784.0
2021-08-18 11:15:00,293.25,293.5,293.11,293.47,64745.0,284.2105,284.4528,284.0748,284.4237,64745.0
2021-08-18 11:20:00,293.46,293.58,293.22,293.27,82159.0,284.414,284.5303,284.1814,284.2299,82159.0
2021-08-18 11:25:00,293.28,293.46,293.2,293.28,83206.0,284.2396,284.414,284.162,284.2396,83206.0
2021-08-18 11:30:00,293.27,293.28,293.02,293.09,114920.0,284.2299,284.2396,283.9876,284.0554,114920.0
2021-08-18 11:35:00,293.08,293.18,292.74,293.1,141687.0,284.0457,284.1426,283.7162,284.0651,141687.0
2021-08-18 11:40:00,293.08,293.43,293.05,293.38,136676.0,284.0457,284.3849,284.0166,284.3365,136676.0
2021-08-18 11:45:00,293.37,293.53,293.35,293.45,96813.0,284.3268,284.4819,284.3074,284.4043,96813.0
2021-08-18 11:50:00,293.45,293.68,293.39,293.45,103295.0,284.4043,284.6272,284.3462,284.4043,103295.0
2021-08-18 11:55:00,293.44,293.53,293.28,293.46,78351.0,284.3946,284.4819,284.2396,284.414,78351.0
2021-08-18 12:00:00,293.45,293.49,293.26,293.38,95785.0,284.4043,284.4431,284.2202,284.3365,95785.0
2021-08-18 12:05:00,293.37,293.68,293.37,293.64,79510.0,284.3268,284.6272,284.3268,284.5885,79510.0
2021-08-18 12:10:00,293.62,293.99,293.58,293.89,141910.0,284.5691,284.9277,284.5303,284.8308,141910.0
2021-08-18 12:15:00,293.89,294.03,293.72,294.02,86736.0,284.8308,284.9664,284.666,284.9567,86736.0
2021-08-18 12:20:00,294.03,294.12,293.74,293.74,57872.0,284.9664,285.0537,284.6854,284.6854,57872.0
2021-08-18 12:25:00,293.73,293.93,293.58,293.63,111387.0,284.6757,284.8695,284.5303,284.5788,111387.0
2021-08-18 12:30:00,293.64,293.83,293.63,293.73,71826.0,284.5885,284.7726,284.5788,284.6757,71826.0
2021-08-18 12:35:00,293.72,293.72,293.45,293.54,78453.0,284.666,284.666,284.4043,284.4915,78453.0
2021-08-18 12:40:00,293.53,293.55,293.39,293.49,49099.0,284.4819,284.5012,284.3462,284.4431,49099.0
2021-08-18 12:45:00,293.48,293.5,293.33,293.34,70039.0,284.4334,284.4528,284.288,284.2977,70039.0
2021-08-18 12:50:00,293.32,293.42,293.16,293.17,126116.0,284.2783,284.3752,284.1233,284.1329,126116.0
2021-08-18 12:55:00,293.17,293.45,293.15,293.41,66223.0,284.1329,284.4043,284.1136,284.3656,66223.0
2021-08-18 13:00:00,293.4,293.47,293.2,293.34,67126.0,284.3559,284.4237,284.162,284.2977,67126.0
2021-08-18 13:05:00,293.34,293.38,293.09,293.23,60826.0,284.2977,284.3365,284.0554,284.1911,60826.0
2021-08-18 13:10:00,293.24,293.46,293.23,293.46,52511.0,284.2008,284.414,284.1911,284.414,52511.0
2021-08-18 13:15:00,293.45,293.47,293.27,293.31,88188.0,284.4043,284.4237,284.2299,284.2686,88188.0
2021-08-18 13:20:00,293.33,293.44,293.29,293.41,103440.0,284.288,284.3946,284.2492,284.3656,103440.0
2021-08-18 13:25:00,293.41,293.56,293.34,293.35,155859.0,284.3656,284.5109,284.2977,284.3074,155859.0
2021-08-18 13:30:00,293.34,293.54,293.33,293.36,71619.0,284.2977,284.4915,284.288,284.3171,71619.0
2021-08-18 13:35:00,293.35,293.36,293.19,293.28,37469.0,284.3074,284.3171,284.1523,284.2396,37469.0
2021-08-18 13:40:00,293.3,293.47,293.25,293.44,46770.0,284.2589,284.4237,284.2105,284.3946,46770.0
2021-08-18 13:45:00,293.43,293.47,293.33,293.37,47019.0,284.3849,284.4237,284.288,284.3268,47019.0
2021-08-18 13:50:00,293.36,293.52,293.36,293.47,41215.0,284.3171,284.4722,284.3171,284.4237,41215.0
2021-08-18 13:55:00,293.47,293.54,293.39,293.41,49004.0,284.4237,284.4915,284.3462,284.3656,49004.0
2021-08-18 14:00:00,293.43,294.16,293.39,294.16,151840.0,284.3849,285.0924,284.3462,285.0924,151840.0
2021-08-18 14:05:00,294.15,294.19,293.66,293.79,134603.0,285.0827,285.1215,284.6078,284.7338,134603.0
2021-08-18 14:10:00,293.78,293.84,293.01,293.21,236437.0,284.7241,284.7823,283.9779,284.1717,236437.0
2021-08-18 14:15:00,293.22,293.38,292.79,293.36,241563.0,284.1814,284.3365,283.7647,284.3171,241563.0
2021-08-18 14:20:00,293.35,293.78,293.17,293.76,209007.0,284.3074,284.7241,284.1329,284.7048,209007.0
2021-08-18 14:25:00,293.77,294.04,293.65,293.89,192411.0,284.7145,284.9761,284.5982,284.8308,192411.0
2021-08-18 14:30:00,293.88,294.2,293.84,293.97,183107.0,284.8211,285.1312,284.7823,284.9083,183107.0
2021-08-18 14:35:00,293.98,294.02,293.67,293.69,121501.0,284.918,284.9567,284.6175,284.6369,121501.0
2021-08-18 14:40:00,293.68,293.8,293.48,293.54,186787.0,284.6272,284.7435,284.4334,284.4915,186787.0
2021-08-18 14:45:00,293.56,293.57,293.2,293.32,111072.0,284.5109,284.5206,284.162,284.2783,111072.0
2021-08-18 14:50:00,293.32,293.51,293.21,293.46,75533.0,284.2783,284.4625,284.1717,284.414,75533.0
2021-08-18 14:55:00,293.46,293.68,293.44,293.57,130450.0,284.414,284.6272,284.3946,284.5206,130450.0
2021-08-18 15:00:00,293.56,293.57,293.2,293.28,109537.0,284.5109,284.5206,284.162,284.2396,109537.0
2021-08-18 15:05:00,293.27,293.41,293.19,293.23,70578.0,284.2299,284.3656,284.1523,284.1911,70578.0
2021-08-18 15:10:00,293.23,293.52,293.14,293.44,97466.0,284.1911,284.4722,284.1039,284.3946,97466.0
2021-08-18 15:15:00,293.44,293.56,293.33,293.46,60410.0,284.3946,284.5109,284.288,284.414,60410.0
2021-08-18 15:20:00,293.45,293.48,293.33,293.36,71287.0,284.4043,284.4334,284.288,284.3171,71287.0
2021-08-18 15:25:00,293.37,293.45,293.09,293.09,109293.0,284.3268,284.4043,284.0554,284.0554,109293.0
2021-08-18 15:30:00,293.11,293.11,292.46,292.49,215216.0,284.0748,284.0748,283.4448,283.4739,215216.0
2021-08-18 15:35:00,292.49,292.51,292.11,292.34,306576.0,283.4739,283.4933,283.1056,283.3285,306576.0
2021-08-18 15:40:00,292.35,292.67,292.24,292.52,186231.0,283.3382,283.6484,283.2316,283.503,186231.0
2021-08-18 15:45:00,292.51,292.66,291.47,291.49,379948.0,283.4933,283.6387,282.4854,282.5047,379948.0
2021-08-18 15:50:00,291.51,291.51,290.93,291.07,651371.0,282.5241,282.5241,281.962,282.0977,651371.0
2021-08-18 15:55:00,291.08,291.14,290.27,290.73,1142350.0,282.1074,282.1655,281.3223,281.7682,1142350.0
2021-08-19 09:30:00,288.89,290.26,288.64,290.12,886753.0,279.9849,281.3127,279.7426,281.177,886753.0
2021-08-19 09:35:00,290.08,290.79,289.71,289.99,295088.0,281.1382,281.8263,280.7796,281.051,295088.0
2021-08-19 09:40:00,290.03,291.16,289.94,291.04,258776.0,281.0897,282.1849,281.0025,282.0686,258776.0
2021-08-19 09:45:00,291.04,291.64,290.41,290.96,293555.0,282.0686,282.6501,281.458,281.9911,293555.0
2021-08-19 09:50:00,290.97,291.56,290.5,290.73,272310.0,282.0008,282.5726,281.5453,281.7682,272310.0
2021-08-19 09:55:00,290.72,291.16,290.52,290.76,221391.0,281.7585,282.1849,281.5646,281.7972,221391.0
2021-08-19 10:00:00,290.77,291.87,290.75,291.13,193661.0,281.8069,282.873,281.7875,282.1558,193661.0
2021-08-19 10:05:00,291.12,291.25,290.69,291.18,204820.0,282.1461,282.2721,281.7294,282.2043,204820.0
2021-08-19 10:10:00,291.17,291.56,290.94,291.25,196047.0,282.1946,282.5726,281.9717,282.2721,196047.0
2021-08-19 10:15:00,291.22,291.83,290.96,291.5,184404.0,282.2431,282.8343,281.9911,282.5144,184404.0
2021-08-19 10:20:00,291.5,291.84,291.39,291.46,122947.0,282.5144,282.8439,282.4078,282.4757,122947.0
2021-08-19 10:25:00,291.49,291.91,291.23,291.75,134844.0,282.5047,282.9118,282.2527,282.7567,134844.0
2021-08-19 10:30:00,291.77,291.89,291.25,291.44,163361.0,282.7761,282.8924,282.2721,282.4563,163361.0
2021-08-19 10:35:00,291.44,291.66,291.22,291.34,151429.0,282.4563,282.6695,282.2431,282.3594,151429.0
2021-08-19 10:40:00,291.38,291.62,291.25,291.44,99861.0,282.3981,282.6307,282.2721,282.4563,99861.0
2021-08-19 10:45:00,291.46,291.5,291.19,291.4,109512.0,282.4757,282.5144,282.214,282.4175,109512.0
2021-08-19 10:50:00,291.37,291.97,291.23,291.9,206476.0,282.3884,282.9699,282.2527,282.9021,206476.0
2021-08-19 10:55:00,291.91,292.9,291.91,292.8,258384.0,282.9118,283.8713,282.9118,283.7744,258384.0
2021-08-19 11:00:00,292.8,292.96,292.67,292.92,126833.0,283.7744,283.9294,283.6484,283.8907,126833.0
2021-08-19 11:05:00,292.97,293.11,292.55,292.65,150205.0,283.9391,284.0748,283.5321,283.629,150205.0
2021-08-19 11:10:00,292.66,293.43,292.66,293.17,184378.0,283.6387,284.3849,283.6387,284.1329,184378.0
2021-08-19 11:15:00,293.18,293.8,293.13,293.69,202200.0,284.1426,284.7435,284.0942,284.6369,202200.0
2021-08-19 11:20:00,293.7,293.74,293.32,293.74,184633.0,284.6466,284.6854,284.2783,284.6854,184633.0
2021-08-19 11:25:00,293.76,293.82,293.33,293.42,131924.0,284.7048,284.7629,284.288,284.3752,131924.0
2021-08-19 11:30:00,293.41,293.74,293.41,293.59,120292.0,284.3656,284.6854,284.3656,284.54,120292.0
2021-08-19 11:35:00,293.59,293.85,293.56,293.73,111473.0,284.54,284.792,284.5109,284.6757,111473.0
2021-08-19 11:40:00,293.73,293.91,293.53,293.91,129656.0,284.6757,284.8501,284.4819,284.8501,129656.0
2021-08-19 11:45:00,293.92,294.47,293.92,294.37,224936.0,284.8598,285.3929,284.8598,285.296,224936.0
2021-08-19 11:50:00,294.38,294.65,294.1,294.12,144970.0,285.3056,285.5673,285.0343,285.0537,144970.0
2021-08-19 11:55:00,294.13,294.54,294.13,294.43,121546.0,285.0634,285.4607,285.0634,285.3541,121546.0
2021-08-19 12:00:00,294.47,295.35,294.46,295.11,702872.0,285.3929,286.2457,285.3832,286.0131,702872.0
2021-08-19 12:05:00,295.13,296.64,295.0,295.89,896597.0,286.0325,287.496,285.9065,286.7691,896597.0
2021-08-19 12:10:00,295.9,296.09,295.18,295.28,432726.0,286.7788,286.9629,286.081,286.1779,432726.0
2021-08-19 12:15:00,295.3,295.59,294.98,295.43,313875.0,286.1973,286.4784,285.8872,286.3233,313875.0
2021-08-19 12:20:00,295.46,295.59,294.97,295.17,216170.0,286.3524,286.4784,285.8775,286.0713,216170.0
2021-08-19 12:25:00,295.19,295.32,295.03,295.19,194920.0,286.0907,286.2167,285.9356,286.0907,194920.0
2021-08-19 12:30:00,295.19,295.94,295.11,295.93,285205.0,286.0907,286.8176,286.0131,286.8079,285205.0
2021-08-19 12:35:00,295.92,296.13,295.77,296.07,281866.0,286.7982,287.0017,286.6528,286.9436,281866.0
2021-08-19 12:40:00,296.1,296.43,295.99,296.3,204095.0,286.9726,287.2925,286.866,287.1665,204095.0
2021-08-19 12:45:00,296.29,296.31,296.03,296.27,116639.0,287.1568,287.1762,286.9048,287.1374,116639.0
2021-08-19 12:50:00,296.26,296.67,296.23,296.67,207989.0,287.1277,287.5251,287.0986,287.5251,207989.0
2021-08-19 12:55:00,296.67,296.89,296.65,296.79,259780.0,287.5251,287.7383,287.5057,287.6414,259780.0
2021-08-19 13:00:00,296.77,296.96,296.49,296.5,284564.0,287.622,287.8061,287.3506,287.3603,284564.0
2021-08-19 13:05:00,296.49,296.63,296.28,296.52,176046.0,287.3506,287.4863,287.1471,287.3797,176046.0
2021-08-19 13:10:00,296.51,296.77,296.5,296.58,167722.0,287.37,287.622,287.3603,287.4378,167722.0
2021-08-19 13:15:00,296.58,296.64,296.33,296.45,218569.0,287.4378,287.496,287.1955,287.3118,218569.0
2021-08-19 13:20:00,296.44,296.82,296.42,296.59,184795.0,287.3021,287.6704,287.2828,287.4475,184795.0
2021-08-19 13:25:00,296.6,296.62,296.18,296.19,142553.0,287.4572,287.4766,287.0502,287.0599,142553.0
2021-08-19 13:30:00,296.17,296.24,295.91,296.07,216635.0,287.0405,287.1083,286.7885,286.9436,216635.0
2021-08-19 13:35:00,296.04,296.35,295.78,296.31,182662.0,286.9145,287.2149,286.6625,287.1762,182662.0
2021-08-19 13:40:00,296.33,296.58,296.23,296.42,154220.0,287.1955,287.4378,287.0986,287.2828,154220.0
2021-08-19 13:45:00,296.42,296.47,296.29,296.38,122334.0,287.2828,287.3312,287.1568,287.244,122334.0
2021-08-19 13:50:00,296.39,296.65,296.23,296.34,169601.0,287.2537,287.5057,287.0986,287.2052,169601.0
2021-08-19 13:55:00,296.35,296.35,296.08,296.09,136206.0,287.2149,287.2149,286.9532,286.9629,136206.0
2021-08-19 14:00:00,296.1,296.4,295.8,295.82,208215.0,286.9726,287.2634,286.6819,286.7013,208215.0
2021-08-19 14:05:00,295.82,295.84,295.43,295.69,273835.0,286.7013,286.7206,286.3233,286.5753,273835.0
2021-08-19 14:10:00,295.68,296.01,295.62,295.74,149419.0,286.5656,286.8854,286.5074,286.6237,149419.0
2021-08-19 14:15:00,295.76,296.03,295.58,295.96,138445.0,286.6431,286.9048,286.4687,286.8369,138445.0
2021-08-19 14:20:00,295.95,296.11,295.64,296.11,140651.0,286.8273,286.9823,286.5268,286.9823,140651.0
2021-08-19 14:25:00,296.11,296.29,295.38,295.46,163004.0,286.9823,287.1568,286.2748,286.3524,163004.0
2021-08-19 14:30:00,295.45,295.53,294.99,295.48,318947.0,286.3427,286.4202,285.8968,286.3717,318947.0
2021-08-19 14:35:00,295.46,295.8,295.44,295.67,160890.0,286.3524,286.6819,286.333,286.5559,160890.0
2021-08-19 14:40:00,295.66,295.79,295.26,295.69,161046.0,286.5462,286.6722,286.1585,286.5753,161046.0
2021-08-19 14:45:00,295.69,295.74,295.37,295.56,144109.0,286.5753,286.6237,286.2651,286.4493,144109.0
2021-08-19 14:50:00,295.54,296.19,295.17,296.17,204908.0,286.4299,287.0599,286.0713,287.0405,204908.0
2021-08-19 14:55:00,296.18,296.42,296.16,296.35,143997.0,287.0502,287.2828,287.0308,287.2149,143997.0
2021-08-19 15:00:00,296.34,296.89,296.31,296.87,220655.0,287.2052,287.7383,287.1762,287.7189,220655.0
2021-08-19 15:05:00,296.86,297.16,296.68,297.03,291317.0,287.7092,288.0,287.5348,287.874,291317.0
2021-08-19 15:10:00,297.05,297.27,296.87,296.99,268497.0,287.8933,288.1066,287.7189,287.8352,268497.0
2021-08-19 15:15:00,296.98,297.34,296.95,297.26,224324.0,287.8255,288.1744,287.7964,288.0969,224324.0
2021-08-19 15:20:00,297.26,297.35,296.94,297.05,209521.0,288.0969,288.1841,287.7867,287.8933,209521.0
2021-08-19 15:25:00,297.06,297.38,297.03,297.25,267408.0,287.903,288.2132,287.874,288.0872,267408.0
2021-08-19 15:30:00,297.26,297.36,296.89,297.34,394743.0,288.0969,288.1938,287.7383,288.1744,394743.0
2021-08-19 15:35:00,297.33,297.47,296.81,296.86,302220.0,288.1647,288.3004,287.6607,287.7092,302220.0
2021-08-19 15:40:00,296.85,296.88,296.31,296.79,462337.0,287.6995,287.7286,287.1762,287.6414,462337.0
2021-08-19 15:45:00,296.79,296.87,296.45,296.82,326972.0,287.6414,287.7189,287.3118,287.6704,326972.0
2021-08-19 15:50:00,296.8,296.9,296.37,296.62,551768.0,287.6511,287.748,287.2343,287.4766,551768.0
2021-08-19 15:55:00,296.63,296.94,296.41,296.81,714402.0,287.4863,287.7867,287.2731,287.6607,714402.0
2021-08-20 09:30:00,299.85,300.47,298.83,299.7,2034543.0,290.607,291.2079,289.6185,290.4617,2034543.0
2021-08-20 09:35:00,299.74,299.8,298.06,299.78,755047.0,290.5004,290.5586,288.8722,290.5392,755047.0
2021-08-20 09:40:00,299.79,300.04,299.13,299.71,476369.0,290.5489,290.7912,289.9092,290.4714,476369.0
2021-08-20 09:45:00,299.72,301.19,299.7,300.81,925757.0,290.481,291.9057,290.4617,291.5374,925757.0
2021-08-20 09:50:00,300.83,302.7,300.8,302.68,925339.0,291.5568,293.3692,291.5278,293.3498,925339.0
2021-08-20 09:55:00,302.68,303.54,302.17,302.58,1008015.0,293.3498,294.1833,292.8555,293.2529,1008015.0
2021-08-20 10:00:00,302.6,303.53,302.32,303.5,519597.0,293.2723,294.1736,293.0009,294.1445,519597.0
2021-08-20 10:05:00,303.49,304.18,303.22,303.76,753709.0,294.1348,294.8036,293.8732,294.3965,753709.0
2021-08-20 10:10:00,303.75,304.45,303.73,304.09,734430.0,294.3868,295.0652,294.3674,294.7163,734430.0
2021-08-20 10:15:00,304.08,304.81,303.93,304.78,779716.0,294.7066,295.4141,294.5613,295.3851,779716.0
2021-08-20 10:20:00,304.79,305.61,304.7,305.28,998133.0,295.3948,296.1895,295.3075,295.8697,998133.0
2021-08-20 10:25:00,305.3,305.66,304.51,304.77,1113121.0,295.889,296.2379,295.1234,295.3754,1113121.0
2021-08-20 10:30:00,304.76,305.83,304.7,305.78,749167.0,295.3657,296.4027,295.3075,296.3542,749167.0
2021-08-20 10:35:00,305.76,305.84,304.82,305.07,643331.0,296.3349,296.4124,295.4238,295.6661,643331.0
2021-08-20 10:40:00,305.07,305.54,304.89,305.15,540450.0,295.6661,296.1216,295.4917,295.7437,540450.0
2021-08-20 10:45:00,305.13,305.21,304.56,304.61,486774.0,295.7243,295.8018,295.1718,295.2203,486774.0
2021-08-20 10:50:00,304.59,305.29,304.26,305.08,570577.0,295.2009,295.8793,294.8811,295.6758,570577.0
2021-08-20 10:55:00,305.09,305.28,304.01,304.13,471680.0,295.6855,295.8697,294.6388,294.7551,471680.0
2021-08-20 11:00:00,304.12,304.3,303.77,303.81,457884.0,294.7454,294.9199,294.4062,294.445,457884.0
2021-08-20 11:05:00,303.81,304.14,303.81,303.93,331115.0,294.445,294.7648,294.445,294.5613,331115.0
2021-08-20 11:10:00,303.93,304.24,303.72,304.16,405137.0,294.5613,294.8617,294.3577,294.7842,405137.0
2021-08-20 11:15:00,304.16,304.25,303.59,303.71,296929.0,294.7842,294.8714,294.2317,294.348,296929.0
2021-08-20 11:20:00,303.72,303.89,303.53,303.65,244981.0,294.3577,294.5225,294.1736,294.2899,244981.0
2021-08-20 11:25:00,303.66,303.83,303.42,303.53,288642.0,294.2996,294.4644,294.067,294.1736,288642.0
2021-08-20 11:30:00,303.54,304.06,303.22,303.97,492335.0,294.1833,294.6873,293.8732,294.6,492335.0
2021-08-20 11:35:00,303.98,304.1,303.42,303.5,292673.0,294.6097,294.726,294.067,294.1445,292673.0
2021-08-20 11:40:00,303.52,303.66,303.15,303.61,353393.0,294.1639,294.2996,293.8053,294.2511,353393.0
2021-08-20 11:45:00,303.61,303.99,303.4,303.64,312159.0,294.2511,294.6194,294.0476,294.2802,312159.0
2021-08-20 11:50:00,303.64,303.99,303.51,303.85,210904.0,294.2802,294.6194,294.1542,294.4837,210904.0
2021-08-20 11:55:00,303.86,303.86,303.32,303.74,216907.0,294.4934,294.4934,293.9701,294.3771,216907.0
2021-08-20 12:00:00,303.72,304.51,303.57,304.49,538149.0,294.3577,295.1234,294.2124,295.104,538149.0
2021-08-20 12:05:00,304.47,304.6,304.09,304.13,380510.0,295.0846,295.2106,294.7163,294.7551,380510.0
2021-08-20 12:10:00,304.13,304.27,303.72,304.01,245829.0,294.7551,294.8908,294.3577,294.6388,245829.0
2021-08-20 12:15:00,304.01,304.58,303.97,304.38,200672.0,294.6388,295.1912,294.6,294.9974,200672.0
2021-08-20 12:20:00,304.36,304.5,304.09,304.33,182206.0,294.978,295.1137,294.7163,294.9489,182206.0
2021-08-20 12:25:00,304.33,304.72,304.2,304.69,231455.0,294.9489,295.3269,294.8229,295.2978,231455.0
2021-08-20 12:30:00,304.67,305.03,304.63,304.88,221739.0,295.2785,295.6274,295.2397,295.482,221739.0
2021-08-20 12:35:00,304.89,305.1,304.8,304.94,171229.0,295.4917,295.6952,295.4045,295.5401,171229.0
2021-08-20 12:40:00,304.95,304.98,304.26,304.47,264811.0,295.5498,295.5789,294.8811,295.0846,264811.0
2021-08-20 12:45:00,304.46,304.73,304.34,304.6,135611.0,295.0749,295.3366,294.9586,295.2106,135611.0
2021-08-20 12:50:00,304.59,304.59,304.29,304.37,272606.0,295.2009,295.2009,294.9102,294.9877,272606.0
2021-08-20 12:55:00,304.37,304.41,304.05,304.24,188119.0,294.9877,295.0265,294.6776,294.8617,188119.0
2021-08-20 13:00:00,304.24,304.27,304.08,304.23,106815.0,294.8617,294.8908,294.7066,294.852,106815.0
2021-08-20 13:05:00,304.23,304.29,304.06,304.15,89473.0,294.852,294.9102,294.6873,294.7745,89473.0
2021-08-20 13:10:00,304.14,304.62,304.07,304.55,137130.0,294.7648,295.23,294.697,295.1622,137130.0
2021-08-20 13:15:00,304.55,304.64,304.17,304.23,151971.0,295.1622,295.2494,294.7939,294.852,151971.0
2021-08-20 13:20:00,304.23,304.38,304.07,304.33,138267.0,294.852,294.9974,294.697,294.9489,138267.0
2021-08-20 13:25:00,304.33,304.42,304.19,304.4,91285.0,294.9489,295.0362,294.8133,295.0168,91285.0
2021-08-20 13:30:00,304.4,304.6,304.35,304.45,146397.0,295.0168,295.2106,294.9683,295.0652,146397.0
2021-08-20 13:35:00,304.44,304.46,304.02,304.03,274703.0,295.0555,295.0749,294.6485,294.6582,274703.0
2021-08-20 13:40:00,304.03,304.14,303.92,303.97,220425.0,294.6582,294.7648,294.5516,294.6,220425.0
2021-08-20 13:45:00,303.97,303.97,303.72,303.76,155604.0,294.6,294.6,294.3577,294.3965,155604.0
2021-08-20 13:50:00,303.76,303.97,303.66,303.84,146929.0,294.3965,294.6,294.2996,294.474,146929.0
2021-08-20 13:55:00,303.84,304.19,303.73,304.18,177708.0,294.474,294.8133,294.3674,294.8036,177708.0
2021-08-20 14:00:00,304.2,304.41,304.04,304.35,165512.0,294.8229,295.0265,294.6679,294.9683,165512.0
2021-08-20 14:05:00,304.35,304.44,304.28,304.37,150015.0,294.9683,295.0555,294.9005,294.9877,150015.0
2021-08-20 14:10:00,304.36,304.38,304.18,304.22,102489.0,294.978,294.9974,294.8036,294.8423,102489.0
2021-08-20 14:15:00,304.22,304.36,304.14,304.26,88892.0,294.8423,294.978,294.7648,294.8811,88892.0
2021-08-20 14:20:00,304.24,304.32,304.09,304.14,133007.0,294.8617,294.9392,294.7163,294.7648,133007.0
2021-08-20 14:25:00,304.16,304.29,304.09,304.21,90065.0,294.7842,294.9102,294.7163,294.8326,90065.0
2021-08-20 14:30:00,304.22,304.37,304.08,304.32,134433.0,294.8423,294.9877,294.7066,294.9392,134433.0
2021-08-20 14:35:00,304.32,304.67,304.31,304.54,190074.0,294.9392,295.2785,294.9296,295.1525,190074.0
2021-08-20 14:40:00,304.54,304.54,304.25,304.35,135114.0,295.1525,295.1525,294.8714,294.9683,135114.0
2021-08-20 14:45:00,304.36,304.4,304.1,304.12,145075.0,294.978,295.0168,294.726,294.7454,145075.0
2021-08-20 14:50:00,304.1,304.22,304.07,304.17,136533.0,294.726,294.8423,294.697,294.7939,136533.0
2021-08-20 14:55:00,304.17,304.34,304.17,304.33,187810.0,294.7939,294.9586,294.7939,294.9489,187810.0
2021-08-20 15:00:00,304.32,304.41,304.26,304.32,152230.0,294.9392,295.0265,294.8811,294.9392,152230.0
2021-08-20 15:05:00,304.32,304.59,304.28,304.56,171363.0,294.9392,295.2009,294.9005,295.1718,171363.0
2021-08-20 15:10:00,304.57,304.88,304.49,304.76,201918.0,295.1815,295.482,295.104,295.3657,201918.0
2021-08-20 15:15:00,304.76,304.77,304.58,304.61,198399.0,295.3657,295.3754,295.1912,295.2203,198399.0
2021-08-20 15:20:00,304.61,304.75,304.6,304.75,184508.0,295.2203,295.356,295.2106,295.356,184508.0
2021-08-20 15:25:00,304.75,304.78,304.66,304.77,174927.0,295.356,295.3851,295.2688,295.3754,174927.0
2021-08-20 15:30:00,304.78,304.99,304.63,304.9,329317.0,295.3851,295.5886,295.2397,295.5014,329317.0
2021-08-20 15:35:00,304.9,305.1,304.85,305.1,268426.0,295.5014,295.6952,295.4529,295.6952,268426.0
2021-08-20 15:40:00,305.1,305.1,304.74,305.0,273657.0,295.6952,295.6952,295.3463,295.5983,273657.0
2021-08-20 15:45:00,305.0,305.1,304.87,304.93,370907.0,295.5983,295.6952,295.4723,295.5304,370907.0
2021-08-20 15:50:00,304.94,305.08,304.32,304.36,623890.0,295.5401,295.6758,294.9392,294.978,623890.0
2021-08-20 15:55:00,304.34,304.65,304.16,304.26,1058152.0,294.9586,295.2591,294.7842,294.8811,1058152.0
2021-08-23 09:30:00,303.26,303.85,301.85,302.66,984430.0,293.9119,294.4837,292.5454,293.3304,984430.0
2021-08-23 09:35:00,302.64,304.99,302.56,304.86,510158.0,293.311,295.5886,293.2335,295.4626,510158.0
2021-08-23 09:40:00,304.86,305.4,303.83,303.92,480953.0,295.4626,295.986,294.4644,294.5516,480953.0
2021-08-23 09:45:00,303.9,304.36,303.63,303.76,361164.0,294.5322,294.978,294.2705,294.3965,361164.0
2021-08-23 09:50:00,303.79,303.88,302.79,303.27,449493.0,294.4256,294.5128,293.4564,293.9216,449493.0
2021-08-23 09:55:00,303.29,304.09,303.27,304.01,299759.0,293.941,294.7163,293.9216,294.6388,299759.0
2021-08-23 10:00:00,303.99,304.74,303.55,304.71,260142.0,294.6194,295.3463,294.193,295.3172,260142.0
2021-08-23 10:05:00,304.73,304.88,304.34,304.45,250347.0,295.3366,295.482,294.9586,295.0652,250347.0
2021-08-23 10:10:00,304.46,304.63,303.62,303.62,369621.0,295.0749,295.2397,294.2608,294.2608,369621.0
2021-08-23 10:15:00,303.62,303.98,303.35,303.75,334969.0,294.2608,294.6097,293.9991,294.3868,334969.0
2021-08-23 10:20:00,303.74,304.13,303.49,303.83,288051.0,294.3771,294.7551,294.1348,294.4644,288051.0
2021-08-23 10:25:00,303.82,304.22,303.77,304.03,286457.0,294.4547,294.8423,294.4062,294.6582,286457.0
2021-08-23 10:30:00,304.07,305.14,304.02,305.11,352139.0,294.697,295.734,294.6485,295.7049,352139.0
2021-08-23 10:35:00,305.11,305.14,304.61,304.92,328566.0,295.7049,295.734,295.2203,295.5208,328566.0
2021-08-23 10:40:00,304.92,305.04,304.59,304.75,229935.0,295.5208,295.6371,295.2009,295.356,229935.0
2021-08-23 10:45:00,304.73,304.96,304.71,304.8,159722.0,295.3366,295.5595,295.3172,295.4045,159722.0
2021-08-23 10:50:00,304.83,304.84,304.55,304.68,154217.0,295.4335,295.4432,295.1622,295.2881,154217.0
2021-08-23 10:55:00,304.68,304.74,304.12,304.25,250804.0,295.2881,295.3463,294.7454,294.8714,250804.0
2021-08-23 11:00:00,304.25,304.3,304.04,304.09,153653.0,294.8714,294.9199,294.6679,294.7163,153653.0
2021-08-23 11:05:00,304.08,304.39,304.05,304.29,148501.0,294.7066,295.0071,294.6776,294.9102,148501.0
2021-08-23 11:10:00,304.28,304.46,304.22,304.3,146635.0,294.9005,295.0749,294.8423,294.9199,146635.0
2021-08-23 11:15:00,304.3,304.43,304.13,304.14,155929.0,294.9199,295.0459,294.7551,294.7648,155929.0
2021-08-23 11:20:00,304.15,304.23,304.03,304.06,100402.0,294.7745,294.852,294.6582,294.6873,100402.0
2021-08-23 11:25:00,304.05,304.23,303.98,304.09,157714.0,294.6776,294.852,294.6097,294.7163,157714.0
2021-08-23 11:30:00,304.09,304.47,304.05,304.21,153923.0,294.7163,295.0846,294.6776,294.8326,153923.0
2021-08-23 11:35:00,304.21,304.38,304.07,304.3,133405.0,294.8326,294.9974,294.697,294.9199,133405.0
2021-08-23 11:40:00,304.31,304.44,304.19,304.31,143194.0,294.9296,295.0555,294.8133,294.9296,143194.0
2021-08-23 11:45:00,304.33,304.43,304.19,304.29,125914.0,294.9489,295.0459,294.8133,294.9102,125914.0
2021-08-23 11:50:00,304.29,304.3,304.09,304.25,118663.0,294.9102,294.9199,294.7163,294.8714,118663.0
2021-08-23 11:55:00,304.25,304.4,304.17,304.19,128993.0,294.8714,295.0168,294.7939,294.8133,128993.0
2021-08-23 12:00:00,304.18,304.29,303.93,303.97,164566.0,294.8036,294.9102,294.5613,294.6,164566.0
2021-08-23 12:05:00,303.97,304.13,303.84,304.05,160883.0,294.6,294.7551,294.474,294.6776,160883.0
2021-08-23 12:10:00,304.06,304.13,303.96,303.99,84114.0,294.6873,294.7551,294.5903,294.6194,84114.0
2021-08-23 12:15:00,303.98,304.06,303.7,303.72,120103.0,294.6097,294.6873,294.3384,294.3577,120103.0
2021-08-23 12:20:00,303.72,303.87,303.68,303.71,121145.0,294.3577,294.5031,294.319,294.348,121145.0
2021-08-23 12:25:00,303.7,303.76,303.55,303.59,138342.0,294.3384,294.3965,294.193,294.2317,138342.0
2021-08-23 12:30:00,303.58,303.83,303.58,303.69,131505.0,294.2221,294.4644,294.2221,294.3287,131505.0
2021-08-23 12:35:00,303.69,303.79,303.6,303.69,96444.0,294.3287,294.4256,294.2414,294.3287,96444.0
2021-08-23 12:40:00,303.69,303.86,303.68,303.82,83648.0,294.3287,294.4934,294.319,294.4547,83648.0
2021-08-23 12:45:00,303.83,303.89,303.77,303.79,63438.0,294.4644,294.5225,294.4062,294.4256,63438.0
2021-08-23 12:50:00,303.79,303.86,303.71,303.83,117745.0,294.4256,294.4934,294.348,294.4644,117745.0
2021-08-23 12:55:00,303.84,304.13,303.71,304.1,105323.0,294.474,294.7551,294.348,294.726,105323.0
2021-08-23 13:00:00,304.11,304.27,304.02,304.19,103218.0,294.7357,294.8908,294.6485,294.8133,103218.0
2021-08-23 13:05:00,304.2,304.25,304.06,304.06,86093.0,294.8229,294.8714,294.6873,294.6873,86093.0
2021-08-23 13:10:00,304.06,304.09,303.9,303.91,110609.0,294.6873,294.7163,294.5322,294.5419,110609.0
2021-08-23 13:15:00,303.91,303.97,303.82,303.97,78211.0,294.5419,294.6,294.4547,294.6,78211.0
2021-08-23 13:20:00,303.97,303.98,303.88,303.91,69815.0,294.6,294.6097,294.5128,294.5419,69815.0
2021-08-23 13:25:00,303.91,303.95,303.74,303.79,87769.0,294.5419,294.5807,294.3771,294.4256,87769.0
2021-08-23 13:30:00,303.79,303.93,303.69,303.9,112333.0,294.4256,294.5613,294.3287,294.5322,112333.0
2021-08-23 13:35:00,303.91,303.93,303.62,303.9,93123.0,294.5419,294.5613,294.2608,294.5322,93123.0
2021-08-23 13:40:00,303.91,304.29,303.9,304.19,154519.0,294.5419,294.9102,294.5322,294.8133,154519.0
2021-08-23 13:45:00,304.2,304.47,304.13,304.47,130402.0,294.8229,295.0846,294.7551,295.0846,130402.0
2021-08-23 13:50:00,304.46,304.49,304.3,304.46,107057.0,295.0749,295.104,294.9199,295.0749,107057.0
2021-08-23 13:55:00,304.46,304.47,304.22,304.28,108695.0,295.0749,295.0846,294.8423,294.9005,108695.0
2021-08-23 14:00:00,304.29,304.36,304.23,304.32,107459.0,294.9102,294.978,294.852,294.9392,107459.0
2021-08-23 14:05:00,304.32,304.44,304.19,304.24,90088.0,294.9392,295.0555,294.8133,294.8617,90088.0
2021-08-23 14:10:00,304.24,304.35,304.12,304.18,206448.0,294.8617,294.9683,294.7454,294.8036,206448.0
2021-08-23 14:15:00,304.2,304.24,304.1,304.2,80278.0,294.8229,294.8617,294.726,294.8229,80278.0
2021-08-23 14:20:00,304.2,304.35,304.15,304.25,82367.0,294.8229,294.9683,294.7745,294.8714,82367.0
2021-08-23 14:25:00,304.25,304.35,304.18,304.3,77802.0,294.8714,294.9683,294.8036,294.9199,77802.0
2021-08-23 14:30:00,304.3,304.46,304.28,304.43,114395.0,294.9199,295.0749,294.9005,295.0459,114395.0
2021-08-23 14:35:00,304.42,304.46,304.39,304.43,97012.0,295.0362,295.0749,295.0071,295.0459,97012.0
2021-08-23 14:40:00,304.44,304.52,304.35,304.41,125550.0,295.0555,295.1331,294.9683,295.0265,125550.0
2021-08-23 14:45:00,304.4,304.81,304.39,304.73,228316.0,295.0168,295.4141,295.0071,295.3366,228316.0
2021-08-23 14:50:00,304.73,304.9,304.72,304.84,115118.0,295.3366,295.5014,295.3269,295.4432,115118.0
2021-08-23 14:55:00,304.84,304.99,304.82,304.88,133149.0,295.4432,295.5886,295.4238,295.482,133149.0
2021-08-23 15:00:00,304.88,304.97,304.75,304.9,90209.0,295.482,295.5692,295.356,295.5014,90209.0
2021-08-23 15:05:00,304.89,304.97,304.81,304.86,107091.0,295.4917,295.5692,295.4141,295.4626,107091.0
2021-08-23 15:10:00,304.85,304.88,304.68,304.71,100953.0,295.4529,295.482,295.2881,295.3172,100953.0
2021-08-23 15:15:00,304.71,304.74,304.64,304.72,104270.0,295.3172,295.3463,295.2494,295.3269,104270.0
2021-08-23 15:20:00,304.71,304.77,304.61,304.68,129781.0,295.3172,295.3754,295.2203,295.2881,129781.0
2021-08-23 15:25:00,304.68,304.84,304.68,304.75,108083.0,295.2881,295.4432,295.2881,295.356,108083.0
2021-08-23 15:30:00,304.75,304.95,304.69,304.95,134040.0,295.356,295.5498,295.2978,295.5498,134040.0
2021-08-23 15:35:00,304.95,304.99,304.77,304.79,122089.0,295.5498,295.5886,295.3754,295.3948,122089.0
2021-08-23 15:40:00,304.8,304.97,304.75,304.88,138905.0,295.4045,295.5692,295.356,295.482,138905.0
2021-08-23 15:45:00,304.87,305.16,304.74,305.1,259289.0,295.4723,295.7534,295.3463,295.6952,259289.0
2021-08-23 15:50:00,305.1,305.16,304.71,304.78,399621.0,295.6952,295.7534,295.3172,295.3851,399621.0
2021-08-23 15:55:00,304.77,304.9,304.34,304.58,501333.0,295.3754,295.5014,294.9586,295.1912,501333.0
2021-08-24 09:30:00,305.01,305.65,304.26,304.51,714998.0,295.608,296.2282,294.8811,295.1234,714998.0
2021-08-24 09:35:00,304.49,304.51,303.26,303.41,399525.0,295.104,295.1234,293.9119,294.0573,399525.0
2021-08-24 09:40:00,303.41,303.92,303.35,303.87,303733.0,294.0573,294.5516,293.9991,294.5031,303733.0
2021-08-24 09:45:00,303.93,304.39,303.85,304.18,226578.0,294.5613,295.0071,294.4837,294.8036,226578.0
2021-08-24 09:50:00,304.19,304.38,303.6,303.96,216858.0,294.8133,294.9974,294.2414,294.5903,216858.0
2021-08-24 09:55:00,303.95,304.09,303.67,303.7,175981.0,294.5807,294.7163,294.3093,294.3384,175981.0
2021-08-24 10:00:00,303.72,304.17,303.53,304.1,174059.0,294.3577,294.7939,294.1736,294.726,174059.0
2021-08-24 10:05:00,304.11,304.46,303.63,304.19,222053.0,294.7357,295.0749,294.2705,294.8133,222053.0
2021-08-24 10:10:00,304.19,304.44,303.76,303.79,208717.0,294.8133,295.0555,294.3965,294.4256,208717.0
2021-08-24 10:15:00,303.84,304.14,303.72,303.84,139812.0,294.474,294.7648,294.3577,294.474,139812.0
2021-08-24 10:20:00,303.85,304.04,303.6,303.72,154510.0,294.4837,294.6679,294.2414,294.3577,154510.0
2021-08-24 10:25:00,303.73,303.87,303.61,303.83,126844.0,294.3674,294.5031,294.2511,294.4644,126844.0
2021-08-24 10:30:00,303.82,303.88,303.41,303.59,176970.0,294.4547,294.5128,294.0573,294.2317,176970.0
2021-08-24 10:35:00,303.6,303.84,303.5,303.81,130652.0,294.2414,294.474,294.1445,294.445,130652.0
2021-08-24 10:40:00,303.81,303.89,303.6,303.66,130810.0,294.445,294.5225,294.2414,294.2996,130810.0
2021-08-24 10:45:00,303.66,303.74,303.42,303.49,139335.0,294.2996,294.3771,294.067,294.1348,139335.0
2021-08-24 10:50:00,303.46,303.62,303.21,303.23,172848.0,294.1058,294.2608,293.8635,293.8828,172848.0
2021-08-24 10:55:00,303.24,303.3,302.87,302.99,216357.0,293.8925,293.9507,293.5339,293.6502,216357.0
2021-08-24 11:00:00,302.98,303.06,302.78,302.9,156464.0,293.6406,293.7181,293.4467,293.563,156464.0
2021-08-24 11:05:00,302.9,303.22,302.84,303.05,148446.0,293.563,293.8732,293.5049,293.7084,148446.0
2021-08-24 11:10:00,303.07,303.09,302.91,303.01,107174.0,293.7278,293.7472,293.5727,293.6696,107174.0
2021-08-24 11:15:00,303.0,303.25,302.83,303.2,149710.0,293.6599,293.9022,293.4952,293.8538,149710.0
2021-08-24 11:20:00,303.2,303.23,303.03,303.07,105880.0,293.8538,293.8828,293.689,293.7278,105880.0
2021-08-24 11:25:00,303.11,303.11,302.31,302.31,259438.0,293.7665,293.7665,292.9912,292.9912,259438.0
2021-08-24 11:30:00,302.3,302.41,302.18,302.33,203776.0,292.9815,293.0881,292.8652,293.0106,203776.0
2021-08-24 11:35:00,302.33,302.52,302.3,302.43,156410.0,293.0106,293.1947,292.9815,293.1075,156410.0
2021-08-24 11:40:00,302.45,302.6,302.28,302.36,155812.0,293.1269,293.2723,292.9621,293.0397,155812.0
2021-08-24 11:45:00,302.37,302.37,302.08,302.14,123292.0,293.0494,293.0494,292.7683,292.8264,123292.0
2021-08-24 11:50:00,302.14,302.32,302.0,302.02,155336.0,292.8264,293.0009,292.6908,292.7101,155336.0
2021-08-24 11:55:00,302.02,302.62,302.02,302.61,180302.0,292.7101,293.2916,292.7101,293.282,180302.0
2021-08-24 12:00:00,302.6,302.66,302.34,302.57,113039.0,293.2723,293.3304,293.0203,293.2432,113039.0
2021-08-24 12:05:00,302.58,302.75,302.45,302.63,125258.0,293.2529,293.4176,293.1269,293.3013,125258.0
2021-08-24 12:10:00,302.64,302.76,302.54,302.56,72907.0,293.311,293.4273,293.2141,293.2335,72907.0
2021-08-24 12:15:00,302.57,302.64,302.36,302.51,81640.0,293.2432,293.311,293.0397,293.185,81640.0
2021-08-24 12:20:00,302.51,302.57,302.31,302.38,54969.0,293.185,293.2432,292.9912,293.059,54969.0
2021-08-24 12:25:00,302.37,302.37,302.12,302.19,75089.0,293.0494,293.0494,292.8071,292.8749,75089.0
2021-08-24 12:30:00,302.2,302.41,302.07,302.27,141894.0,292.8846,293.0881,292.7586,292.9524,141894.0
2021-08-24 12:35:00,302.25,302.42,302.18,302.21,99802.0,292.9331,293.0978,292.8652,292.8943,99802.0
2021-08-24 12:40:00,302.21,302.35,302.12,302.31,75499.0,292.8943,293.03,292.8071,292.9912,75499.0
2021-08-24 12:45:00,302.32,302.54,302.3,302.5,75814.0,293.0009,293.2141,292.9815,293.1753,75814.0
2021-08-24 12:50:00,302.5,302.52,302.35,302.48,51924.0,293.1753,293.1947,293.03,293.156,51924.0
2021-08-24 12:55:00,302.48,302.53,302.32,302.39,59266.0,293.156,293.2044,293.0009,293.0687,59266.0
2021-08-24 13:00:00,302.41,302.65,302.39,302.56,66431.0,293.0881,293.3207,293.0687,293.2335,66431.0
2021-08-24 13:05:00,302.56,302.58,302.35,302.41,55557.0,293.2335,293.2529,293.03,293.0881,55557.0
2021-08-24 13:10:00,302.4,302.43,302.3,302.4,56931.0,293.0784,293.1075,292.9815,293.0784,56931.0
2021-08-24 13:15:00,302.41,302.53,302.36,302.44,70704.0,293.0881,293.2044,293.0397,293.1172,70704.0
2021-08-24 13:20:00,302.43,302.49,302.32,302.39,62275.0,293.1075,293.1657,293.0009,293.0687,62275.0
2021-08-24 13:25:00,302.38,302.52,302.34,302.48,56679.0,293.059,293.1947,293.0203,293.156,56679.0
2021-08-24 13:30:00,302.48,302.52,302.44,302.49,55333.0,293.156,293.1947,293.1172,293.1657,55333.0
2021-08-24 13:35:00,302.5,302.83,302.48,302.8,146845.0,293.1753,293.4952,293.156,293.4661,146845.0
2021-08-24 13:40:00,302.79,302.98,302.79,302.85,87526.0,293.4564,293.6406,293.4564,293.5146,87526.0
2021-08-24 13:45:00,302.86,302.96,302.79,302.91,60263.0,293.5243,293.6212,293.4564,293.5727,60263.0
2021-08-24 13:50:00,302.91,302.96,302.8,302.95,59440.0,293.5727,293.6212,293.4661,293.6115,59440.0
2021-08-24 13:55:00,302.94,303.06,302.84,302.91,78224.0,293.6018,293.7181,293.5049,293.5727,78224.0
2021-08-24 14:00:00,302.92,303.02,302.88,302.96,66938.0,293.5824,293.6793,293.5436,293.6212,66938.0
2021-08-24 14:05:00,302.97,302.97,302.81,302.89,61100.0,293.6309,293.6309,293.4758,293.5533,61100.0
2021-08-24 14:10:00,302.89,303.16,302.85,303.03,107826.0,293.5533,293.815,293.5146,293.689,107826.0
2021-08-24 14:15:00,303.05,303.12,302.96,303.08,69349.0,293.7084,293.7762,293.6212,293.7375,69349.0
2021-08-24 14:20:00,303.09,303.12,302.97,303.03,57637.0,293.7472,293.7762,293.6309,293.689,57637.0
2021-08-24 14:25:00,303.04,303.05,302.84,302.85,75140.0,293.6987,293.7084,293.5049,293.5146,75140.0
2021-08-24 14:30:00,302.86,303.03,302.86,303.02,44157.0,293.5243,293.689,293.5243,293.6793,44157.0
2021-08-24 14:35:00,303.02,303.04,302.91,302.97,46940.0,293.6793,293.6987,293.5727,293.6309,46940.0
2021-08-24 14:40:00,302.97,303.02,302.91,303.01,48119.0,293.6309,293.6793,293.5727,293.6696,48119.0
2021-08-24 14:45:00,303.01,303.04,302.93,302.96,78317.0,293.6696,293.6987,293.5921,293.6212,78317.0
2021-08-24 14:50:00,302.96,303.0,302.88,302.97,84803.0,293.6212,293.6599,293.5436,293.6309,84803.0
2021-08-24 14:55:00,302.96,303.22,302.95,303.2,106048.0,293.6212,293.8732,293.6115,293.8538,106048.0
2021-08-24 15:00:00,303.19,303.27,303.14,303.18,120884.0,293.8441,293.9216,293.7956,293.8344,120884.0
2021-08-24 15:05:00,303.17,303.17,302.98,303.05,124115.0,293.8247,293.8247,293.6406,293.7084,124115.0
2021-08-24 15:10:00,303.07,303.1,302.93,302.98,79310.0,293.7278,293.7569,293.5921,293.6406,79310.0
2021-08-24 15:15:00,302.98,303.14,302.95,303.03,96840.0,293.6406,293.7956,293.6115,293.689,96840.0
2021-08-24 15:20:00,303.03,303.26,302.99,303.18,103768.0,293.689,293.9119,293.6502,293.8344,103768.0
2021-08-24 15:25:00,303.19,303.23,303.12,303.22,62171.0,293.8441,293.8828,293.7762,293.8732,62171.0
2021-08-24 15:30:00,303.22,303.25,303.09,303.15,114590.0,293.8732,293.9022,293.7472,293.8053,114590.0
2021-08-24 15:35:00,303.15,303.17,303.01,303.09,180792.0,293.8053,293.8247,293.6696,293.7472,180792.0
2021-08-24 15:40:00,303.09,303.13,303.02,303.07,107918.0,293.7472,293.7859,293.6793,293.7278,107918.0
2021-08-24 15:45:00,303.06,303.08,302.69,302.74,239010.0,293.7181,293.7375,293.3595,293.408,239010.0
2021-08-24 15:50:00,302.73,302.76,302.38,302.47,350385.0,293.3983,293.4273,293.059,293.1463,350385.0
2021-08-24 15:55:00,302.46,302.72,302.24,302.68,546681.0,293.1366,293.3886,292.9234,293.3498,546681.0
2021-08-25 09:30:00,304.4,304.59,303.52,304.1,783137.0,295.0168,295.2009,294.1639,294.726,783137.0
2021-08-25 09:35:00,304.11,304.17,302.93,302.93,312930.0,294.7357,294.7939,293.5921,293.5921,312930.0
2021-08-25 09:40:00,302.94,303.35,302.76,303.08,304752.0,293.6018,293.9991,293.4273,293.7375,304752.0
2021-08-25 09:45:00,303.09,303.2,302.11,302.12,401909.0,293.7472,293.8538,292.7974,292.8071,401909.0
2021-08-25 09:50:00,302.12,302.22,301.12,301.22,516911.0,292.8071,292.904,291.8379,291.9348,516911.0
2021-08-25 09:55:00,301.23,302.11,301.14,302.04,251856.0,291.9445,292.7974,291.8573,292.7295,251856.0
2021-08-25 10:00:00,302.04,302.05,301.52,301.9,166873.0,292.7295,292.7392,292.2256,292.5938,166873.0
2021-08-25 10:05:00,301.92,302.15,301.47,301.51,230440.0,292.6132,292.8361,292.1771,292.2159,230440.0
2021-08-25 10:10:00,301.48,301.75,301.33,301.46,190171.0,292.1868,292.4485,292.0414,292.1674,190171.0
2021-08-25 10:15:00,301.48,302.37,301.47,302.15,212087.0,292.1868,293.0494,292.1771,292.8361,212087.0
2021-08-25 10:20:00,302.15,302.36,301.86,301.98,139260.0,292.8361,293.0397,292.5551,292.6714,139260.0
2021-08-25 10:25:00,301.98,302.04,301.68,301.87,117578.0,292.6714,292.7295,292.3806,292.5648,117578.0
2021-08-25 10:30:00,301.84,302.02,301.31,301.74,175136.0,292.5357,292.7101,292.022,292.4388,175136.0
2021-08-25 10:35:00,301.74,301.79,301.38,301.55,142671.0,292.4388,292.4872,292.0899,292.2546,142671.0
2021-08-25 10:40:00,301.57,301.7,301.34,301.65,140451.0,292.274,292.4,292.0511,292.3515,140451.0
2021-08-25 10:45:00,301.64,301.95,301.63,301.83,110170.0,292.3419,292.6423,292.3322,292.526,110170.0
2021-08-25 10:50:00,301.81,302.22,301.68,302.21,117318.0,292.5066,292.904,292.3806,292.8943,117318.0
2021-08-25 10:55:00,302.22,302.32,301.87,302.09,131897.0,292.904,293.0009,292.5648,292.778,131897.0
2021-08-25 11:00:00,302.08,302.33,302.01,302.19,173531.0,292.7683,293.0106,292.7005,292.8749,173531.0
2021-08-25 11:05:00,302.17,302.46,302.07,302.2,168488.0,292.8555,293.1366,292.7586,292.8846,168488.0
2021-08-25 11:10:00,302.2,302.38,302.1,302.34,114812.0,292.8846,293.059,292.7877,293.0203,114812.0
2021-08-25 11:15:00,302.35,302.55,302.35,302.39,137673.0,293.03,293.2238,293.03,293.0687,137673.0
2021-08-25 11:20:00,302.4,302.42,301.84,301.92,183838.0,293.0784,293.0978,292.5357,292.6132,183838.0
2021-08-25 11:25:00,301.92,302.2,301.92,302.18,108603.0,292.6132,292.8846,292.6132,292.8652,108603.0
2021-08-25 11:30:00,302.18,302.18,301.93,302.0,66239.0,292.8652,292.8652,292.6229,292.6908,66239.0
2021-08-25 11:35:00,302.0,302.05,301.68,301.71,73852.0,292.6908,292.7392,292.3806,292.4097,73852.0
2021-08-25 11:40:00,301.71,302.0,301.67,301.79,93961.0,292.4097,292.6908,292.3709,292.4872,93961.0
2021-08-25 11:45:00,301.77,301.77,301.49,301.5,92052.0,292.4679,292.4679,292.1965,292.2062,92052.0
2021-08-25 11:50:00,301.5,301.61,301.43,301.45,66774.0,292.2062,292.3128,292.1383,292.1577,66774.0
2021-08-25 11:55:00,301.45,301.5,301.33,301.34,107832.0,292.1577,292.2062,292.0414,292.0511,107832.0
2021-08-25 12:00:00,301.35,301.5,301.24,301.38,120703.0,292.0608,292.2062,291.9542,292.0899,120703.0
2021-08-25 12:05:00,301.39,301.41,301.18,301.33,94977.0,292.0996,292.1189,291.896,292.0414,94977.0
2021-08-25 12:10:00,301.34,301.48,301.11,301.23,121047.0,292.0511,292.1868,291.8282,291.9445,121047.0
2021-08-25 12:15:00,301.23,301.45,301.23,301.35,52362.0,291.9445,292.1577,291.9445,292.0608,52362.0
2021-08-25 12:20:00,301.36,301.41,301.26,301.4,40237.0,292.0705,292.1189,291.9736,292.1093,40237.0
2021-08-25 12:25:00,301.41,301.52,301.3,301.49,57663.0,292.1189,292.2256,292.0123,292.1965,57663.0
2021-08-25 12:30:00,301.48,301.52,301.29,301.33,59587.0,292.1868,292.2256,292.0026,292.0414,59587.0
2021-08-25 12:35:00,301.32,301.45,301.28,301.44,57401.0,292.0317,292.1577,291.993,292.148,57401.0
2021-08-25 12:40:00,301.42,301.45,301.25,301.31,49123.0,292.1286,292.1577,291.9639,292.022,49123.0
2021-08-25 12:45:00,301.32,301.4,301.3,301.37,41233.0,292.0317,292.1093,292.0123,292.0802,41233.0
2021-08-25 12:50:00,301.37,301.37,301.22,301.25,91855.0,292.0802,292.0802,291.9348,291.9639,91855.0
2021-08-25 12:55:00,301.26,301.55,301.25,301.5,110266.0,291.9736,292.2546,291.9639,292.2062,110266.0
2021-08-25 13:00:00,301.51,301.54,301.32,301.5,73180.0,292.2159,292.2449,292.0317,292.2062,73180.0
2021-08-25 13:05:00,301.49,301.49,301.15,301.17,73459.0,292.1965,292.1965,291.867,291.8863,73459.0
2021-08-25 13:10:00,301.17,301.31,301.14,301.21,71348.0,291.8863,292.022,291.8573,291.9251,71348.0
2021-08-25 13:15:00,301.21,301.42,301.17,301.32,74855.0,291.9251,292.1286,291.8863,292.0317,74855.0
2021-08-25 13:20:00,301.32,301.35,301.07,301.1,137796.0,292.0317,292.0608,291.7894,291.8185,137796.0
2021-08-25 13:25:00,301.1,301.15,300.8,300.84,242022.0,291.8185,291.867,291.5278,291.5665,242022.0
2021-08-25 13:30:00,300.84,301.09,300.77,300.9,169643.0,291.5665,291.8088,291.4987,291.6247,169643.0
2021-08-25 13:35:00,300.9,301.01,300.9,301.0,46636.0,291.6247,291.7313,291.6247,291.7216,46636.0
2021-08-25 13:40:00,301.02,301.19,301.0,301.13,66853.0,291.741,291.9057,291.7216,291.8476,66853.0
2021-08-25 13:45:00,301.14,301.16,301.08,301.09,54174.0,291.8573,291.8767,291.7991,291.8088,54174.0
2021-08-25 13:50:00,301.09,301.14,300.98,300.99,62866.0,291.8088,291.8573,291.7022,291.7119,62866.0
2021-08-25 13:55:00,301.01,301.03,300.91,301.02,69631.0,291.7313,291.7507,291.6344,291.741,69631.0
2021-08-25 14:00:00,301.02,301.06,300.96,301.04,87101.0,291.741,291.7797,291.6828,291.7604,87101.0
2021-08-25 14:05:00,301.03,301.05,300.8,300.81,94105.0,291.7507,291.77,291.5278,291.5374,94105.0
2021-08-25 14:10:00,300.81,300.82,300.63,300.67,115362.0,291.5374,291.5471,291.363,291.4018,115362.0
2021-08-25 14:15:00,300.68,300.78,300.63,300.74,82205.0,291.4115,291.5084,291.363,291.4696,82205.0
2021-08-25 14:20:00,300.73,300.75,300.43,300.49,132350.0,291.4599,291.4793,291.1692,291.2273,132350.0
2021-08-25 14:25:00,300.5,300.56,300.42,300.44,104501.0,291.237,291.2951,291.1595,291.1788,104501.0
2021-08-25 14:30:00,300.42,300.71,300.42,300.68,133198.0,291.1595,291.4405,291.1595,291.4115,133198.0
2021-08-25 14:35:00,300.67,300.77,300.67,300.72,82693.0,291.4018,291.4987,291.4018,291.4502,82693.0
2021-08-25 14:40:00,300.72,301.09,300.72,301.09,120811.0,291.4502,291.8088,291.4502,291.8088,120811.0
2021-08-25 14:45:00,301.07,301.48,301.07,301.44,205398.0,291.7894,292.1868,291.7894,292.148,205398.0
2021-08-25 14:50:00,301.43,301.64,301.36,301.45,227590.0,292.1383,292.3419,292.0705,292.1577,227590.0
2021-08-25 14:55:00,301.44,301.55,301.27,301.29,127397.0,292.148,292.2546,291.9833,292.0026,127397.0
2021-08-25 15:00:00,301.29,301.56,301.27,301.55,103838.0,292.0026,292.2643,291.9833,292.2546,103838.0
2021-08-25 15:05:00,301.55,301.63,301.36,301.4,148125.0,292.2546,292.3322,292.0705,292.1093,148125.0
2021-08-25 15:10:00,301.4,301.51,301.36,301.5,104159.0,292.1093,292.2159,292.0705,292.2062,104159.0
2021-08-25 15:15:00,301.49,301.63,301.42,301.58,90861.0,292.1965,292.3322,292.1286,292.2837,90861.0
2021-08-25 15:20:00,301.58,301.67,301.46,301.58,112134.0,292.2837,292.3709,292.1674,292.2837,112134.0
2021-08-25 15:25:00,301.57,301.81,301.56,301.79,132253.0,292.274,292.5066,292.2643,292.4872,132253.0
2021-08-25 15:30:00,301.79,302.13,301.78,302.1,183861.0,292.4872,292.8168,292.4775,292.7877,183861.0
2021-08-25 15:35:00,302.1,302.32,302.06,302.14,153936.0,292.7877,293.0009,292.7489,292.8264,153936.0
2021-08-25 15:40:00,302.15,302.46,302.07,302.26,188407.0,292.8361,293.1366,292.7586,292.9427,188407.0
2021-08-25 15:45:00,302.27,302.43,302.18,302.29,142368.0,292.9524,293.1075,292.8652,292.9718,142368.0
2021-08-25 15:50:00,302.28,302.49,302.27,302.37,291116.0,292.9621,293.1657,292.9524,293.0494,291116.0
2021-08-25 15:55:00,302.38,302.39,301.99,302.0,383591.0,293.059,293.0687,292.6811,292.6908,383591.0
2021-08-26 09:30:00,300.99,302.3,300.89,302.04,606463.0,291.7119,292.9815,291.615,292.7295,606463.0
2021-08-26 09:35:00,302.05,302.4,301.79,302.06,202059.0,292.7392,293.0784,292.4872,292.7489,202059.0
2021-08-26 09:40:00,302.12,302.25,301.82,301.9,182584.0,292.8071,292.9331,292.5163,292.5938,182584.0
2021-08-26 09:45:00,301.93,302.43,301.85,302.05,206200.0,292.6229,293.1075,292.5454,292.7392,206200.0
2021-08-26 09:50:00,302.05,302.05,301.47,301.62,159560.0,292.7392,292.7392,292.1771,292.3225,159560.0
2021-08-26 09:55:00,301.59,301.89,301.09,301.12,132666.0,292.2934,292.5842,291.8088,291.8379,132666.0
2021-08-26 10:00:00,301.09,301.68,301.01,301.66,143109.0,291.8088,292.3806,291.7313,292.3612,143109.0
2021-08-26 10:05:00,301.68,301.93,301.56,301.6,122995.0,292.3806,292.6229,292.2643,292.3031,122995.0
2021-08-26 10:10:00,301.6,301.61,301.18,301.19,168801.0,292.3031,292.3128,291.896,291.9057,168801.0
2021-08-26 10:15:00,301.21,301.3,300.98,301.09,170072.0,291.9251,292.0123,291.7022,291.8088,170072.0
2021-08-26 10:20:00,301.08,301.19,300.56,300.72,236078.0,291.7991,291.9057,291.2951,291.4502,236078.0
2021-08-26 10:25:00,300.71,300.72,299.86,300.19,513140.0,291.4405,291.4502,290.6167,290.9366,513140.0
2021-08-26 10:30:00,300.19,300.61,299.97,300.13,388992.0,290.9366,291.3436,290.7233,290.8784,388992.0
2021-08-26 10:35:00,300.1,300.61,300.04,300.14,235169.0,290.8493,291.3436,290.7912,290.8881,235169.0
2021-08-26 10:40:00,300.14,300.17,299.63,300.06,299459.0,290.8881,290.9172,290.3938,290.8106,299459.0
2021-08-26 10:45:00,300.04,300.39,299.93,300.14,293259.0,290.7912,291.1304,290.6846,290.8881,293259.0
2021-08-26 10:50:00,300.11,300.26,299.82,299.99,171452.0,290.859,291.0044,290.578,290.7427,171452.0
2021-08-26 10:55:00,299.98,300.39,299.93,300.24,201031.0,290.733,291.1304,290.6846,290.985,201031.0
2021-08-26 11:00:00,300.15,300.23,299.63,300.11,169581.0,290.8978,290.9753,290.3938,290.859,169581.0
2021-08-26 11:05:00,300.04,300.51,300.01,300.41,193054.0,290.7912,291.2467,290.7621,291.1498,193054.0
2021-08-26 11:10:00,300.39,300.8,300.36,300.53,184800.0,291.1304,291.5278,291.1013,291.2661,184800.0
2021-08-26 11:15:00,300.58,301.05,300.5,300.73,170053.0,291.3145,291.77,291.237,291.4599,170053.0
2021-08-26 11:20:00,300.72,300.8,300.27,300.35,94196.0,291.4502,291.5278,291.0141,291.0916,94196.0
2021-08-26 11:25:00,300.39,300.44,300.18,300.24,117061.0,291.1304,291.1788,290.9269,290.985,117061.0
2021-08-26 11:30:00,300.24,300.34,300.04,300.27,117593.0,290.985,291.0819,290.7912,291.0141,117593.0
2021-08-26 11:35:00,300.26,300.39,300.03,300.27,129223.0,291.0044,291.1304,290.7815,291.0141,129223.0
2021-08-26 11:40:00,300.28,300.42,300.01,300.13,123387.0,291.0238,291.1595,290.7621,290.8784,123387.0
2021-08-26 11:45:00,300.1,300.17,299.99,300.04,172776.0,290.8493,290.9172,290.7427,290.7912,172776.0
2021-08-26 11:50:00,300.06,300.33,299.98,300.31,90143.0,290.8106,291.0722,290.733,291.0529,90143.0
2021-08-26 11:55:00,300.32,300.5,300.16,300.43,83295.0,291.0625,291.237,290.9075,291.1692,83295.0
2021-08-26 12:00:00,300.48,300.97,300.44,300.95,125423.0,291.2176,291.6925,291.1788,291.6731,125423.0
2021-08-26 12:05:00,300.94,301.02,300.77,300.9,108528.0,291.6634,291.741,291.4987,291.6247,108528.0
2021-08-26 12:10:00,300.9,301.03,300.76,300.82,88970.0,291.6247,291.7507,291.489,291.5471,88970.0
2021-08-26 12:15:00,300.81,301.02,300.81,300.96,41235.0,291.5374,291.741,291.5374,291.6828,41235.0
2021-08-26 12:20:00,300.96,301.0,300.8,300.94,43010.0,291.6828,291.7216,291.5278,291.6634,43010.0
2021-08-26 12:25:00,300.94,301.01,300.76,300.91,79930.0,291.6634,291.7313,291.489,291.6344,79930.0
2021-08-26 12:30:00,300.91,300.91,300.7,300.9,60179.0,291.6344,291.6344,291.4308,291.6247,60179.0
2021-08-26 12:35:00,300.93,301.01,300.75,300.81,54669.0,291.6537,291.7313,291.4793,291.5374,54669.0
2021-08-26 12:40:00,300.81,300.92,300.74,300.82,51380.0,291.5374,291.6441,291.4696,291.5471,51380.0
2021-08-26 12:45:00,300.83,300.84,300.69,300.76,55517.0,291.5568,291.5665,291.4211,291.489,55517.0
2021-08-26 12:50:00,300.77,300.92,300.6,300.64,78753.0,291.4987,291.6441,291.3339,291.3727,78753.0
2021-08-26 12:55:00,300.64,300.89,300.64,300.82,64813.0,291.3727,291.615,291.3727,291.5471,64813.0
2021-08-26 13:00:00,300.8,300.83,300.6,300.8,88583.0,291.5278,291.5568,291.3339,291.5278,88583.0
2021-08-26 13:05:00,300.79,300.85,300.7,300.72,55071.0,291.5181,291.5762,291.4308,291.4502,55071.0
2021-08-26 13:10:00,300.74,300.96,300.74,300.9,51410.0,291.4696,291.6828,291.4696,291.6247,51410.0
2021-08-26 13:15:00,300.9,300.91,300.75,300.78,41934.0,291.6247,291.6344,291.4793,291.5084,41934.0
2021-08-26 13:20:00,300.79,300.83,300.68,300.71,78294.0,291.5181,291.5568,291.4115,291.4405,78294.0
2021-08-26 13:25:00,300.68,300.87,300.64,300.77,50767.0,291.4115,291.5956,291.3727,291.4987,50767.0
2021-08-26 13:30:00,300.75,300.92,300.67,300.9,62688.0,291.4793,291.6441,291.4018,291.6247,62688.0
2021-08-26 13:35:00,300.89,301.05,300.78,301.01,86222.0,291.615,291.77,291.5084,291.7313,86222.0
2021-08-26 13:40:00,301.01,301.11,300.87,300.87,62018.0,291.7313,291.8282,291.5956,291.5956,62018.0
2021-08-26 13:45:00,300.87,300.9,300.76,300.79,43856.0,291.5956,291.6247,291.489,291.5181,43856.0
2021-08-26 13:50:00,300.8,300.83,300.67,300.68,56971.0,291.5278,291.5568,291.4018,291.4115,56971.0
2021-08-26 13:55:00,300.67,300.76,300.62,300.65,85118.0,291.4018,291.489,291.3533,291.3824,85118.0
2021-08-26 14:00:00,300.64,300.71,300.57,300.6,47732.0,291.3727,291.4405,291.3048,291.3339,47732.0
2021-08-26 14:05:00,300.61,300.68,300.46,300.49,81963.0,291.3436,291.4115,291.1982,291.2273,81963.0
2021-08-26 14:10:00,300.49,300.53,300.4,300.42,45784.0,291.2273,291.2661,291.1401,291.1595,45784.0
2021-08-26 14:15:00,300.4,300.43,300.26,300.27,99936.0,291.1401,291.1692,291.0044,291.0141,99936.0
2021-08-26 14:20:00,300.27,300.5,300.24,300.36,78349.0,291.0141,291.237,290.985,291.1013,78349.0
2021-08-26 14:25:00,300.36,300.5,300.31,300.41,50560.0,291.1013,291.237,291.0529,291.1498,50560.0
2021-08-26 14:30:00,300.42,300.54,300.34,300.48,116422.0,291.1595,291.2758,291.0819,291.2176,116422.0
2021-08-26 14:35:00,300.49,300.56,300.39,300.52,99694.0,291.2273,291.2951,291.1304,291.2564,99694.0
2021-08-26 14:40:00,300.51,300.53,300.39,300.48,95965.0,291.2467,291.2661,291.1304,291.2176,95965.0
2021-08-26 14:45:00,300.48,300.6,300.42,300.51,70896.0,291.2176,291.3339,291.1595,291.2467,70896.0
2021-08-26 14:50:00,300.51,300.61,300.45,300.5,88168.0,291.2467,291.3436,291.1885,291.237,88168.0
2021-08-26 14:55:00,300.5,300.51,300.27,300.37,145939.0,291.237,291.2467,291.0141,291.111,145939.0
2021-08-26 15:00:00,300.35,300.35,300.06,300.09,157521.0,291.0916,291.0916,290.8106,290.8396,157521.0
2021-08-26 15:05:00,300.09,300.1,299.85,300.01,165859.0,290.8396,290.8493,290.607,290.7621,165859.0
2021-08-26 15:10:00,300.01,300.07,299.8,299.91,138830.0,290.7621,290.8203,290.5586,290.6652,138830.0
2021-08-26 15:15:00,299.89,300.03,299.83,300.01,117407.0,290.6458,290.7815,290.5877,290.7621,117407.0
2021-08-26 15:20:00,300.0,300.02,299.75,299.83,109384.0,290.7524,290.7718,290.5101,290.5877,109384.0
2021-08-26 15:25:00,299.84,299.94,299.69,299.88,105834.0,290.5973,290.6943,290.452,290.6361,105834.0
2021-08-26 15:30:00,299.88,300.05,299.76,299.83,117540.0,290.6361,290.8009,290.5198,290.5877,117540.0
2021-08-26 15:35:00,299.85,299.94,299.64,299.67,165664.0,290.607,290.6943,290.4035,290.4326,165664.0
2021-08-26 15:40:00,299.68,299.99,299.61,299.7,142788.0,290.4423,290.7427,290.3744,290.4617,142788.0
2021-08-26 15:45:00,299.7,299.8,299.47,299.66,193814.0,290.4617,290.5586,290.2387,290.4229,193814.0
2021-08-26 15:50:00,299.66,299.78,298.99,299.07,413507.0,290.4229,290.5392,289.7735,289.8511,413507.0
2021-08-26 15:55:00,299.08,299.3,299.03,299.06,624309.0,289.8608,290.074,289.8123,289.8414,624309.0
2021-08-27 09:30:00,299.12,299.67,298.17,298.32,653006.0,289.8995,290.4326,288.9788,289.1242,653006.0
2021-08-27 09:35:00,298.32,298.68,297.68,297.68,347617.0,289.1242,289.4731,288.5039,288.5039,347617.0
2021-08-27 09:40:00,297.72,298.0,297.5,297.57,278674.0,288.5427,288.8141,288.3295,288.3973,278674.0
2021-08-27 09:45:00,297.58,297.67,297.08,297.18,286442.0,288.407,288.4942,287.9224,288.0193,286442.0
2021-08-27 09:50:00,297.18,297.5,296.91,297.02,392787.0,288.0193,288.3295,287.7577,287.8643,392787.0
2021-08-27 09:55:00,297.03,297.68,296.83,297.62,312227.0,287.874,288.5039,287.6801,288.4458,312227.0
2021-08-27 10:00:00,297.65,299.21,297.31,299.14,488166.0,288.4749,289.9868,288.1453,289.9189,488166.0
2021-08-27 10:05:00,299.16,299.19,298.38,299.14,375929.0,289.9383,289.9674,289.1823,289.9189,375929.0
2021-08-27 10:10:00,299.15,299.8,299.09,299.68,427832.0,289.9286,290.5586,289.8705,290.4423,427832.0
2021-08-27 10:15:00,299.71,300.69,299.71,300.6,450584.0,290.4714,291.4211,290.4714,291.3339,450584.0
2021-08-27 10:20:00,300.61,300.87,300.13,300.16,365485.0,291.3436,291.5956,290.8784,290.9075,365485.0
2021-08-27 10:25:00,300.15,300.2,299.51,299.65,333055.0,290.8978,290.9462,290.2775,290.4132,333055.0
2021-08-27 10:30:00,299.65,299.77,299.3,299.64,152356.0,290.4132,290.5295,290.074,290.4035,152356.0
2021-08-27 10:35:00,299.62,299.63,299.07,299.31,310463.0,290.3841,290.3938,289.8511,290.0837,310463.0
2021-08-27 10:40:00,299.3,299.38,298.96,299.16,189170.0,290.074,290.1515,289.7445,289.9383,189170.0
2021-08-27 10:45:00,299.15,299.68,299.0,299.49,162466.0,289.9286,290.4423,289.7832,290.2581,162466.0
2021-08-27 10:50:00,299.51,299.64,299.37,299.57,105858.0,290.2775,290.4035,290.1418,290.3357,105858.0
2021-08-27 10:55:00,299.56,300.07,299.49,299.59,152714.0,290.326,290.8203,290.2581,290.3551,152714.0
2021-08-27 11:00:00,299.58,299.77,299.42,299.52,93841.0,290.3454,290.5295,290.1903,290.2872,93841.0
2021-08-27 11:05:00,299.5,299.54,299.26,299.26,115925.0,290.2678,290.3066,290.0352,290.0352,115925.0
2021-08-27 11:10:00,299.25,299.31,299.06,299.15,90911.0,290.0255,290.0837,289.8414,289.9286,90911.0
2021-08-27 11:15:00,299.14,299.28,298.87,299.13,140746.0,289.9189,290.0546,289.6572,289.9092,140746.0
2021-08-27 11:20:00,299.15,299.23,299.05,299.1,81418.0,289.9286,290.0061,289.8317,289.8802,81418.0
2021-08-27 11:25:00,299.11,299.11,298.72,298.78,131594.0,289.8898,289.8898,289.5119,289.57,131594.0
2021-08-27 11:30:00,298.8,299.28,298.8,299.24,97366.0,289.5894,290.0546,289.5894,290.0158,97366.0
2021-08-27 11:35:00,299.23,299.35,299.0,299.22,125454.0,290.0061,290.1224,289.7832,289.9965,125454.0
2021-08-27 11:40:00,299.19,299.61,299.16,299.59,148101.0,289.9674,290.3744,289.9383,290.3551,148101.0
2021-08-27 11:45:00,299.6,299.85,299.58,299.8,172803.0,290.3647,290.607,290.3454,290.5586,172803.0
2021-08-27 11:50:00,299.8,299.8,299.48,299.5,105457.0,290.5586,290.5586,290.2484,290.2678,105457.0
2021-08-27 11:55:00,299.49,299.86,299.44,299.7,148076.0,290.2581,290.6167,290.2097,290.4617,148076.0
2021-08-27 12:00:00,299.71,299.78,299.49,299.57,119870.0,290.4714,290.5392,290.2581,290.3357,119870.0
2021-08-27 12:05:00,299.57,299.73,299.43,299.46,93279.0,290.3357,290.4907,290.2,290.2291,93279.0
2021-08-27 12:10:00,299.45,299.47,299.26,299.29,50715.0,290.2194,290.2387,290.0352,290.0643,50715.0
2021-08-27 12:15:00,299.27,299.31,299.14,299.28,75016.0,290.0449,290.0837,289.9189,290.0546,75016.0
2021-08-27 12:20:00,299.28,299.36,299.14,299.29,98812.0,290.0546,290.1321,289.9189,290.0643,98812.0
2021-08-27 12:25:00,299.3,299.42,299.24,299.27,74155.0,290.074,290.1903,290.0158,290.0449,74155.0
2021-08-27 12:30:00,299.27,299.38,299.18,299.19,58174.0,290.0449,290.1515,289.9577,289.9674,58174.0
2021-08-27 12:35:00,299.17,299.37,299.13,299.25,98456.0,289.948,290.1418,289.9092,290.0255,98456.0
2021-08-27 12:40:00,299.26,299.4,299.23,299.32,58531.0,290.0352,290.1709,290.0061,290.0934,58531.0
2021-08-27 12:45:00,299.32,299.39,299.12,299.21,74978.0,290.0934,290.1612,289.8995,289.9868,74978.0
2021-08-27 12:50:00,299.24,299.32,299.14,299.26,58156.0,290.0158,290.0934,289.9189,290.0352,58156.0
2021-08-27 12:55:00,299.27,299.42,299.26,299.42,65647.0,290.0449,290.1903,290.0352,290.1903,65647.0
2021-08-27 13:00:00,299.41,299.54,299.38,299.41,79014.0,290.1806,290.3066,290.1515,290.1806,79014.0
2021-08-27 13:05:00,299.4,299.69,299.32,299.69,85545.0,290.1709,290.452,290.0934,290.452,85545.0
2021-08-27 13:10:00,299.67,299.86,299.59,299.74,105206.0,290.4326,290.6167,290.3551,290.5004,105206.0
2021-08-27 13:15:00,299.73,299.76,299.61,299.73,83556.0,290.4907,290.5198,290.3744,290.4907,83556.0
2021-08-27 13:20:00,299.73,299.96,299.73,299.95,92148.0,290.4907,290.7136,290.4907,290.704,92148.0
2021-08-27 13:25:00,299.95,299.95,299.8,299.89,73406.0,290.704,290.704,290.5586,290.6458,73406.0
2021-08-27 13:30:00,299.88,299.99,299.82,299.85,88269.0,290.6361,290.7427,290.578,290.607,88269.0
2021-08-27 13:35:00,299.84,299.87,299.72,299.78,55342.0,290.5973,290.6264,290.481,290.5392,55342.0
2021-08-27 13:40:00,299.77,299.78,299.57,299.58,71301.0,290.5295,290.5392,290.3357,290.3454,71301.0
2021-08-27 13:45:00,299.58,299.67,299.56,299.61,59616.0,290.3454,290.4326,290.326,290.3744,59616.0
2021-08-27 13:50:00,299.62,299.63,299.54,299.56,59562.0,290.3841,290.3938,290.3066,290.326,59562.0
2021-08-27 13:55:00,299.56,299.61,299.42,299.51,90531.0,290.326,290.3744,290.1903,290.2775,90531.0
2021-08-27 14:00:00,299.51,299.54,299.29,299.3,107035.0,290.2775,290.3066,290.0643,290.074,107035.0
2021-08-27 14:05:00,299.3,299.4,299.22,299.26,95073.0,290.074,290.1709,289.9965,290.0352,95073.0
2021-08-27 14:10:00,299.25,299.34,299.22,299.29,63211.0,290.0255,290.1128,289.9965,290.0643,63211.0
2021-08-27 14:15:00,299.3,299.3,299.16,299.22,94547.0,290.074,290.074,289.9383,289.9965,94547.0
2021-08-27 14:20:00,299.21,299.25,298.98,299.05,128218.0,289.9868,290.0255,289.7639,289.8317,128218.0
2021-08-27 14:25:00,299.04,299.24,298.97,299.16,80866.0,289.822,290.0158,289.7542,289.9383,80866.0
2021-08-27 14:30:00,299.16,299.28,299.1,299.24,93143.0,289.9383,290.0546,289.8802,290.0158,93143.0
2021-08-27 14:35:00,299.25,299.39,299.24,299.31,99686.0,290.0255,290.1612,290.0158,290.0837,99686.0
2021-08-27 14:40:00,299.32,299.37,299.27,299.35,75116.0,290.0934,290.1418,290.0449,290.1224,75116.0
2021-08-27 14:45:00,299.36,299.38,299.15,299.25,80954.0,290.1321,290.1515,289.9286,290.0255,80954.0
2021-08-27 14:50:00,299.25,299.3,299.13,299.17,75636.0,290.0255,290.074,289.9092,289.948,75636.0
2021-08-27 14:55:00,299.18,299.23,299.15,299.16,67574.0,289.9577,290.0061,289.9286,289.9383,67574.0
2021-08-27 15:00:00,299.16,299.24,299.11,299.21,108506.0,289.9383,290.0158,289.8898,289.9868,108506.0
2021-08-27 15:05:00,299.22,299.29,299.1,299.12,101234.0,289.9965,290.0643,289.8802,289.8995,101234.0
2021-08-27 15:10:00,299.12,299.52,299.11,299.46,131268.0,289.8995,290.2872,289.8898,290.2291,131268.0
2021-08-27 15:15:00,299.46,299.6,299.39,299.56,141959.0,290.2291,290.3647,290.1612,290.326,141959.0
2021-08-27 15:20:00,299.55,299.71,299.54,299.57,107499.0,290.3163,290.4714,290.3066,290.3357,107499.0
2021-08-27 15:25:00,299.56,299.66,299.45,299.46,131746.0,290.326,290.4229,290.2194,290.2291,131746.0
2021-08-27 15:30:00,299.45,299.56,299.41,299.46,90350.0,290.2194,290.326,290.1806,290.2291,90350.0
2021-08-27 15:35:00,299.45,299.53,299.4,299.44,96672.0,290.2194,290.2969,290.1709,290.2097,96672.0
2021-08-27 15:40:00,299.45,299.9,299.44,299.88,165703.0,290.2194,290.6555,290.2097,290.6361,165703.0
2021-08-27 15:45:00,299.9,299.99,299.8,299.84,202786.0,290.6555,290.7427,290.5586,290.5973,202786.0
2021-08-27 15:50:00,299.85,300.15,299.62,299.95,373337.0,290.607,290.8978,290.3841,290.704,373337.0
2021-08-27 15:55:00,299.92,299.94,299.47,299.65,562732.0,290.6749,290.6943,290.2387,290.4132,562732.0
2021-08-30 09:30:00,301.03,302.12,301.03,302.09,570855.0,291.7507,292.8071,291.7507,292.778,570855.0
2021-08-30 09:35:00,302.09,303.68,302.07,303.68,383525.0,292.778,294.319,292.7586,294.319,383525.0
2021-08-30 09:40:00,303.69,303.79,302.86,303.53,364517.0,294.3287,294.4256,293.5243,294.1736,364517.0
2021-08-30 09:45:00,303.54,303.85,303.14,303.71,295627.0,294.1833,294.4837,293.7956,294.348,295627.0
2021-08-30 09:50:00,303.72,303.93,303.36,303.83,207052.0,294.3577,294.5613,294.0088,294.4644,207052.0
2021-08-30 09:55:00,303.84,303.9,303.08,303.12,228896.0,294.474,294.5322,293.7375,293.7762,228896.0
2021-08-30 10:00:00,303.12,303.28,302.42,303.1,317770.0,293.7762,293.9313,293.0978,293.7569,317770.0
2021-08-30 10:05:00,303.11,303.26,302.52,302.6,163677.0,293.7665,293.9119,293.1947,293.2723,163677.0
2021-08-30 10:10:00,302.62,303.12,302.3,302.98,176520.0,293.2916,293.7762,292.9815,293.6406,176520.0
2021-08-30 10:15:00,302.99,303.28,302.64,303.1,145407.0,293.6502,293.9313,293.311,293.7569,145407.0
2021-08-30 10:20:00,303.11,303.69,303.07,303.55,198647.0,293.7665,294.3287,293.7278,294.193,198647.0
2021-08-30 10:25:00,303.56,303.74,303.45,303.69,88082.0,294.2027,294.3771,294.0961,294.3287,88082.0
2021-08-30 10:30:00,303.71,303.9,303.65,303.7,257912.0,294.348,294.5322,294.2899,294.3384,257912.0
2021-08-30 10:35:00,303.72,304.01,303.45,303.95,217985.0,294.3577,294.6388,294.0961,294.5807,217985.0
2021-08-30 10:40:00,303.93,303.99,303.67,303.78,120668.0,294.5613,294.6194,294.3093,294.4159,120668.0
2021-08-30 10:45:00,303.77,304.11,303.68,303.93,164458.0,294.4062,294.7357,294.319,294.5613,164458.0
2021-08-30 10:50:00,303.94,304.09,303.72,303.78,174213.0,294.571,294.7163,294.3577,294.4159,174213.0
2021-08-30 10:55:00,303.78,304.15,303.74,304.13,92435.0,294.4159,294.7745,294.3771,294.7551,92435.0
2021-08-30 11:00:00,304.13,304.22,303.93,304.01,152686.0,294.7551,294.8423,294.5613,294.6388,152686.0
2021-08-30 11:05:00,303.97,304.21,303.92,303.98,104265.0,294.6,294.8326,294.5516,294.6097,104265.0
2021-08-30 11:10:00,303.99,304.03,303.65,303.72,93337.0,294.6194,294.6582,294.2899,294.3577,93337.0
2021-08-30 11:15:00,303.72,304.07,303.53,303.54,122845.0,294.3577,294.697,294.1736,294.1833,122845.0
2021-08-30 11:20:00,303.54,303.69,303.26,303.34,99165.0,294.1833,294.3287,293.9119,293.9895,99165.0
2021-08-30 11:25:00,303.3,303.5,303.18,303.47,104872.0,293.9507,294.1445,293.8344,294.1154,104872.0
2021-08-30 11:30:00,303.47,303.69,303.44,303.67,78487.0,294.1154,294.3287,294.0864,294.3093,78487.0
2021-08-30 11:35:00,303.67,303.75,303.56,303.57,84274.0,294.3093,294.3868,294.2027,294.2124,84274.0
2021-08-30 11:40:00,303.57,303.58,302.99,303.4,122848.0,294.2124,294.2221,293.6502,294.0476,122848.0
2021-08-30 11:45:00,303.41,303.69,303.36,303.57,85798.0,294.0573,294.3287,294.0088,294.2124,85798.0
2021-08-30 11:50:00,303.57,303.85,303.54,303.78,83258.0,294.2124,294.4837,294.1833,294.4159,83258.0
2021-08-30 11:55:00,303.78,303.85,303.28,303.37,66464.0,294.4159,294.4837,293.9313,294.0185,66464.0
2021-08-30 12:00:00,303.38,303.42,303.01,303.1,113928.0,294.0282,294.067,293.6696,293.7569,113928.0
2021-08-30 12:05:00,303.08,303.1,302.82,302.92,106210.0,293.7375,293.7569,293.4855,293.5824,106210.0
2021-08-30 12:10:00,302.94,303.1,302.87,302.96,139034.0,293.6018,293.7569,293.5339,293.6212,139034.0
2021-08-30 12:15:00,302.96,303.2,302.91,303.04,65616.0,293.6212,293.8538,293.5727,293.6987,65616.0
2021-08-30 12:20:00,303.04,303.12,302.91,302.92,39192.0,293.6987,293.7762,293.5727,293.5824,39192.0
2021-08-30 12:25:00,302.93,302.93,302.72,302.82,72336.0,293.5921,293.5921,293.3886,293.4855,72336.0
2021-08-30 12:30:00,302.82,302.94,302.68,302.93,56286.0,293.4855,293.6018,293.3498,293.5921,56286.0
2021-08-30 12:35:00,302.94,303.17,302.88,303.15,69237.0,293.6018,293.8247,293.5436,293.8053,69237.0
2021-08-30 12:40:00,303.15,303.16,302.89,302.91,58729.0,293.8053,293.815,293.5533,293.5727,58729.0
2021-08-30 12:45:00,302.93,302.93,302.73,302.78,51734.0,293.5921,293.5921,293.3983,293.4467,51734.0
2021-08-30 12:50:00,302.78,302.98,302.73,302.86,72217.0,293.4467,293.6406,293.3983,293.5243,72217.0
2021-08-30 12:55:00,302.88,303.0,302.84,302.97,56982.0,293.5436,293.6599,293.5049,293.6309,56982.0
2021-08-30 13:00:00,302.96,302.97,302.78,302.86,49695.0,293.6212,293.6309,293.4467,293.5243,49695.0
2021-08-30 13:05:00,302.87,303.21,302.85,303.18,89465.0,293.5339,293.8635,293.5146,293.8344,89465.0
2021-08-30 13:10:00,303.17,303.33,303.1,303.17,79481.0,293.8247,293.9798,293.7569,293.8247,79481.0
2021-08-30 13:15:00,303.15,303.32,303.08,303.27,55846.0,293.8053,293.9701,293.7375,293.9216,55846.0
2021-08-30 13:20:00,303.28,303.31,303.05,303.1,74305.0,293.9313,293.9604,293.7084,293.7569,74305.0
2021-08-30 13:25:00,303.09,303.41,303.09,303.34,109400.0,293.7472,294.0573,293.7472,293.9895,109400.0
2021-08-30 13:30:00,303.36,303.48,303.31,303.46,103571.0,294.0088,294.1251,293.9604,294.1058,103571.0
2021-08-30 13:35:00,303.47,303.64,303.46,303.48,104781.0,294.1154,294.2802,294.1058,294.1251,104781.0
2021-08-30 13:40:00,303.46,303.52,303.3,303.41,66080.0,294.1058,294.1639,293.9507,294.0573,66080.0
2021-08-30 13:45:00,303.41,303.66,303.35,303.64,58938.0,294.0573,294.2996,293.9991,294.2802,58938.0
2021-08-30 13:50:00,303.66,303.68,303.47,303.48,63162.0,294.2996,294.319,294.1154,294.1251,63162.0
2021-08-30 13:55:00,303.48,303.5,303.37,303.44,49334.0,294.1251,294.1445,294.0185,294.0864,49334.0
2021-08-30 14:00:00,303.46,303.46,303.25,303.29,66198.0,294.1058,294.1058,293.9022,293.941,66198.0
2021-08-30 14:05:00,303.31,303.4,303.15,303.17,80261.0,293.9604,294.0476,293.8053,293.8247,80261.0
2021-08-30 14:10:00,303.19,303.28,303.14,303.22,47819.0,293.8441,293.9313,293.7956,293.8732,47819.0
2021-08-30 14:15:00,303.22,303.41,303.06,303.27,78952.0,293.8732,294.0573,293.7181,293.9216,78952.0
2021-08-30 14:20:00,303.28,303.51,303.26,303.51,86431.0,293.9313,294.1542,293.9119,294.1542,86431.0
2021-08-30 14:25:00,303.49,303.56,303.45,303.48,43553.0,294.1348,294.2027,294.0961,294.1251,43553.0
2021-08-30 14:30:00,303.48,303.57,303.41,303.47,63360.0,294.1251,294.2124,294.0573,294.1154,63360.0
2021-08-30 14:35:00,303.48,303.55,303.42,303.47,69443.0,294.1251,294.193,294.067,294.1154,69443.0
2021-08-30 14:40:00,303.47,303.58,303.33,303.34,78377.0,294.1154,294.2221,293.9798,293.9895,78377.0
2021-08-30 14:45:00,303.37,303.46,303.29,303.3,81716.0,294.0185,294.1058,293.941,293.9507,81716.0
2021-08-30 14:50:00,303.3,303.37,303.11,303.23,97327.0,293.9507,294.0185,293.7665,293.8828,97327.0
2021-08-30 14:55:00,303.23,303.33,303.22,303.27,72349.0,293.8828,293.9798,293.8732,293.9216,72349.0
2021-08-30 15:00:00,303.26,303.27,303.13,303.2,55436.0,293.9119,293.9216,293.7859,293.8538,55436.0
2021-08-30 15:05:00,303.19,303.32,303.05,303.31,95636.0,293.8441,293.9701,293.7084,293.9604,95636.0
2021-08-30 15:10:00,303.3,303.33,303.15,303.18,74640.0,293.9507,293.9798,293.8053,293.8344,74640.0
2021-08-30 15:15:00,303.17,303.23,303.12,303.15,89370.0,293.8247,293.8828,293.7762,293.8053,89370.0
2021-08-30 15:20:00,303.16,303.4,303.16,303.38,102695.0,293.815,294.0476,293.815,294.0282,102695.0
2021-08-30 15:25:00,303.38,303.54,303.28,303.52,136159.0,294.0282,294.1833,293.9313,294.1639,136159.0
2021-08-30 15:30:00,303.52,303.52,303.23,303.32,115188.0,294.1639,294.1639,293.8828,293.9701,115188.0
2021-08-30 15:35:00,303.33,303.49,303.32,303.46,98561.0,293.9798,294.1348,293.9701,294.1058,98561.0
2021-08-30 15:40:00,303.45,303.51,303.3,303.39,92608.0,294.0961,294.1542,293.9507,294.0379,92608.0
2021-08-30 15:45:00,303.38,303.64,303.32,303.62,138263.0,294.0282,294.2802,293.9701,294.2608,138263.0
2021-08-30 15:50:00,303.61,303.89,303.36,303.84,324140.0,294.2511,294.5225,294.0088,294.474,324140.0
2021-08-30 15:55:00,303.83,303.85,303.47,303.56,431916.0,294.4644,294.4837,294.1154,294.2027,431916.0
2021-08-31 09:30:00,304.34,304.5,302.82,303.04,780445.0,294.9586,295.1137,293.4855,293.6987,780445.0
2021-08-31 09:35:00,303.03,303.38,302.53,303.06,289743.0,293.689,294.0282,293.2044,293.7181,289743.0
2021-08-31 09:40:00,303.03,303.15,302.33,302.89,199431.0,293.689,293.8053,293.0106,293.5533,199431.0
2021-08-31 09:45:00,302.91,303.29,302.61,302.83,225094.0,293.5727,293.941,293.282,293.4952,225094.0
2021-08-31 09:50:00,302.83,303.22,302.72,302.74,171352.0,293.4952,293.8732,293.3886,293.408,171352.0
2021-08-31 09:55:00,302.71,303.12,302.55,302.73,159865.0,293.3789,293.7762,293.2238,293.3983,159865.0
2021-08-31 10:00:00,302.71,302.87,302.44,302.67,172331.0,293.3789,293.5339,293.1172,293.3401,172331.0
2021-08-31 10:05:00,302.67,303.33,302.66,303.17,155147.0,293.3401,293.9798,293.3304,293.8247,155147.0
2021-08-31 10:10:00,303.15,303.77,303.05,303.48,213891.0,293.8053,294.4062,293.7084,294.1251,213891.0
2021-08-31 10:15:00,303.47,303.47,302.87,302.99,104085.0,294.1154,294.1154,293.5339,293.6502,104085.0
2021-08-31 10:20:00,302.97,303.28,302.72,303.17,108432.0,293.6309,293.9313,293.3886,293.8247,108432.0
2021-08-31 10:25:00,303.12,303.35,302.8,303.03,153391.0,293.7762,293.9991,293.4661,293.689,153391.0
2021-08-31 10:30:00,303.04,303.28,302.93,303.13,99546.0,293.6987,293.9313,293.5921,293.7859,99546.0
2021-08-31 10:35:00,303.15,303.31,302.96,303.25,118971.0,293.8053,293.9604,293.6212,293.9022,118971.0
2021-08-31 10:40:00,303.26,303.31,303.05,303.1,77058.0,293.9119,293.9604,293.7084,293.7569,77058.0
2021-08-31 10:45:00,303.09,303.19,302.68,302.7,82509.0,293.7472,293.8441,293.3498,293.3692,82509.0
2021-08-31 10:50:00,302.72,302.83,302.49,302.75,86098.0,293.3886,293.4952,293.1657,293.4176,86098.0
2021-08-31 10:55:00,302.76,303.08,302.73,303.06,67735.0,293.4273,293.7375,293.3983,293.7181,67735.0
2021-08-31 11:00:00,303.07,303.13,302.77,302.78,106883.0,293.7278,293.7859,293.437,293.4467,106883.0
2021-08-31 11:05:00,302.77,303.39,302.76,303.37,97758.0,293.437,294.0379,293.4273,294.0185,97758.0
2021-08-31 11:10:00,303.35,303.56,303.32,303.32,114118.0,293.9991,294.2027,293.9701,293.9701,114118.0
2021-08-31 11:15:00,303.33,303.85,303.33,303.8,142604.0,293.9798,294.4837,293.9798,294.4353,142604.0
2021-08-31 11:20:00,303.79,303.99,303.64,303.66,116981.0,294.4256,294.6194,294.2802,294.2996,116981.0
2021-08-31 11:25:00,303.67,303.93,303.66,303.83,92434.0,294.3093,294.5613,294.2996,294.4644,92434.0
2021-08-31 11:30:00,303.85,303.89,303.7,303.84,71338.0,294.4837,294.5225,294.3384,294.474,71338.0
2021-08-31 11:35:00,303.79,304.1,303.73,304.09,87229.0,294.4256,294.726,294.3674,294.7163,87229.0
2021-08-31 11:40:00,304.08,304.37,304.03,304.13,145768.0,294.7066,294.9877,294.6582,294.7551,145768.0
2021-08-31 11:45:00,304.15,304.26,303.95,303.98,71469.0,294.7745,294.8811,294.5807,294.6097,71469.0
2021-08-31 11:50:00,303.99,304.02,303.85,303.99,80120.0,294.6194,294.6485,294.4837,294.6194,80120.0
2021-08-31 11:55:00,303.97,303.99,303.73,303.77,61149.0,294.6,294.6194,294.3674,294.4062,61149.0
2021-08-31 12:00:00,303.77,303.8,303.6,303.63,98602.0,294.4062,294.4353,294.2414,294.2705,98602.0
2021-08-31 12:05:00,303.63,303.74,303.6,303.64,54007.0,294.2705,294.3771,294.2414,294.2802,54007.0
2021-08-31 12:10:00,303.63,303.79,303.57,303.65,58947.0,294.2705,294.4256,294.2124,294.2899,58947.0
2021-08-31 12:15:00,303.68,303.68,303.46,303.54,61098.0,294.319,294.319,294.1058,294.1833,61098.0
2021-08-31 12:20:00,303.53,303.69,303.48,303.55,73131.0,294.1736,294.3287,294.1251,294.193,73131.0
2021-08-31 12:25:00,303.53,303.85,303.52,303.78,79336.0,294.1736,294.4837,294.1639,294.4159,79336.0
2021-08-31 12:30:00,303.79,303.94,303.76,303.92,78012.0,294.4256,294.571,294.3965,294.5516,78012.0
2021-08-31 12:35:00,303.93,304.05,303.85,303.89,86408.0,294.5613,294.6776,294.4837,294.5225,86408.0
2021-08-31 12:40:00,303.9,303.91,303.6,303.76,71193.0,294.5322,294.5419,294.2414,294.3965,71193.0
2021-08-31 12:45:00,303.76,303.93,303.68,303.89,76620.0,294.3965,294.5613,294.319,294.5225,76620.0
2021-08-31 12:50:00,303.9,303.91,303.5,303.55,94952.0,294.5322,294.5419,294.1445,294.193,94952.0
2021-08-31 12:55:00,303.53,303.64,303.48,303.61,74288.0,294.1736,294.2802,294.1251,294.2511,74288.0
2021-08-31 13:00:00,303.61,303.67,303.37,303.37,72082.0,294.2511,294.3093,294.0185,294.0185,72082.0
2021-08-31 13:05:00,303.37,303.39,303.18,303.3,89049.0,294.0185,294.0379,293.8344,293.9507,89049.0
2021-08-31 13:10:00,303.29,303.29,303.14,303.19,101896.0,293.941,293.941,293.7956,293.8441,101896.0
2021-08-31 13:15:00,303.2,303.2,303.0,303.03,94737.0,293.8538,293.8538,293.6599,293.689,94737.0
2021-08-31 13:20:00,303.04,303.1,302.85,302.9,128013.0,293.6987,293.7569,293.5146,293.563,128013.0
2021-08-31 13:25:00,302.88,303.1,302.8,302.97,98946.0,293.5436,293.7569,293.4661,293.6309,98946.0
2021-08-31 13:30:00,302.95,303.02,302.91,302.94,65650.0,293.6115,293.6793,293.5727,293.6018,65650.0
2021-08-31 13:35:00,302.94,303.11,302.87,303.11,61384.0,293.6018,293.7665,293.5339,293.7665,61384.0
2021-08-31 13:40:00,303.12,303.18,302.98,303.04,67369.0,293.7762,293.8344,293.6406,293.6987,67369.0
2021-08-31 13:45:00,303.03,303.27,302.99,303.26,55018.0,293.689,293.9216,293.6502,293.9119,55018.0
2021-08-31 13:50:00,303.26,303.3,303.2,303.27,83429.0,293.9119,293.9507,293.8538,293.9216,83429.0
2021-08-31 13:55:00,303.26,303.31,303.07,303.19,77356.0,293.9119,293.9604,293.7278,293.8441,77356.0
2021-08-31 14:00:00,303.19,303.2,303.06,303.07,62450.0,293.8441,293.8538,293.7181,293.7278,62450.0
2021-08-31 14:05:00,303.08,303.21,303.03,303.18,90258.0,293.7375,293.8635,293.689,293.8344,90258.0
2021-08-31 14:10:00,303.19,303.21,303.03,303.09,46145.0,293.8441,293.8635,293.689,293.7472,46145.0
2021-08-31 14:15:00,303.13,303.18,303.04,303.04,53640.0,293.7859,293.8344,293.6987,293.6987,53640.0
2021-08-31 14:20:00,303.05,303.17,302.91,303.13,101173.0,293.7084,293.8247,293.5727,293.7859,101173.0
2021-08-31 14:25:00,303.14,303.19,303.08,303.16,64265.0,293.7956,293.8441,293.7375,293.815,64265.0
2021-08-31 14:30:00,303.16,303.31,303.05,303.29,115642.0,293.815,293.9604,293.7084,293.941,115642.0
2021-08-31 14:35:00,303.3,303.41,303.22,303.23,75805.0,293.9507,294.0573,293.8732,293.8828,75805.0
2021-08-31 14:40:00,303.23,303.43,303.18,303.2,102992.0,293.8828,294.0767,293.8344,293.8538,102992.0
2021-08-31 14:45:00,303.21,303.23,303.03,303.11,128475.0,293.8635,293.8828,293.689,293.7665,128475.0
2021-08-31 14:50:00,303.11,303.26,302.98,303.02,120007.0,293.7665,293.9119,293.6406,293.6793,120007.0
2021-08-31 14:55:00,303.01,303.28,303.01,303.23,110521.0,293.6696,293.9313,293.6696,293.8828,110521.0
2021-08-31 15:00:00,303.22,303.34,302.97,303.03,127731.0,293.8732,293.9895,293.6309,293.689,127731.0
2021-08-31 15:05:00,303.03,303.21,302.98,303.16,82914.0,293.689,293.8635,293.6406,293.815,82914.0
2021-08-31 15:10:00,303.16,303.22,303.05,303.12,85545.0,293.815,293.8732,293.7084,293.7762,85545.0
2021-08-31 15:15:00,303.13,303.23,303.08,303.2,130208.0,293.7859,293.8828,293.7375,293.8538,130208.0
2021-08-31 15:20:00,303.19,303.23,303.06,303.18,129340.0,293.8441,293.8828,293.7181,293.8344,129340.0
2021-08-31 15:25:00,303.18,303.18,302.97,303.03,104127.0,293.8344,293.8344,293.6309,293.689,104127.0
2021-08-31 15:30:00,303.03,303.26,303.0,303.22,129107.0,293.689,293.9119,293.6599,293.8732,129107.0
2021-08-31 15:35:00,303.22,303.47,303.13,303.46,137074.0,293.8732,294.1154,293.7859,294.1058,137074.0
2021-08-31 15:40:00,303.46,303.48,303.29,303.34,138080.0,294.1058,294.1251,293.941,293.9895,138080.0
2021-08-31 15:45:00,303.35,303.39,303.27,303.35,170620.0,293.9991,294.0379,293.9216,293.9991,170620.0
2021-08-31 15:50:00,303.35,303.35,301.51,301.7,972385.0,293.9991,293.9991,292.2159,292.4,972385.0
2021-08-31 15:55:00,301.71,302.33,301.62,301.92,1814333.0,292.4097,293.0106,292.3225,292.6132,1814333.0
2021-09-01 09:30:00,302.8,304.61,302.68,304.0,959365.0,293.4661,295.2203,293.3498,294.6291,959365.0
2021-09-01 09:35:00,303.98,304.22,303.01,303.09,260976.0,294.6097,294.8423,293.6696,293.7472,260976.0
2021-09-01 09:40:00,303.14,304.2,303.14,304.1,254999.0,293.7956,294.8229,293.7956,294.726,254999.0
2021-09-01 09:45:00,304.12,304.87,304.1,304.82,321725.0,294.7454,295.4723,294.726,295.4238,321725.0
2021-09-01 09:50:00,304.85,305.06,304.35,304.45,347090.0,295.4529,295.6564,294.9683,295.0652,347090.0
2021-09-01 09:55:00,304.45,304.79,303.99,304.59,276146.0,295.0652,295.3948,294.6194,295.2009,276146.0
2021-09-01 10:00:00,304.6,305.19,304.27,304.39,292159.0,295.2106,295.7824,294.8908,295.0071,292159.0
2021-09-01 10:05:00,304.39,304.52,304.11,304.45,149215.0,295.0071,295.1331,294.7357,295.0652,149215.0
2021-09-01 10:10:00,304.47,304.73,304.26,304.53,135238.0,295.0846,295.3366,294.8811,295.1428,135238.0
2021-09-01 10:15:00,304.58,304.61,304.04,304.1,131079.0,295.1912,295.2203,294.6679,294.726,131079.0
2021-09-01 10:20:00,304.11,304.47,304.01,304.28,168228.0,294.7357,295.0846,294.6388,294.9005,168228.0
2021-09-01 10:25:00,304.23,304.35,304.0,304.17,122351.0,294.852,294.9683,294.6291,294.7939,122351.0
2021-09-01 10:30:00,304.16,304.16,303.63,303.94,150108.0,294.7842,294.7842,294.2705,294.571,150108.0
2021-09-01 10:35:00,303.93,304.35,303.88,304.16,121195.0,294.5613,294.9683,294.5128,294.7842,121195.0
2021-09-01 10:40:00,304.16,304.34,303.98,304.07,97934.0,294.7842,294.9586,294.6097,294.697,97934.0
2021-09-01 10:45:00,304.06,304.13,303.65,303.75,102883.0,294.6873,294.7551,294.2899,294.3868,102883.0
2021-09-01 10:50:00,303.76,303.99,303.51,303.57,93439.0,294.3965,294.6194,294.1542,294.2124,93439.0
2021-09-01 10:55:00,303.57,303.58,303.3,303.57,116258.0,294.2124,294.2221,293.9507,294.2124,116258.0
2021-09-01 11:00:00,303.6,303.67,303.38,303.49,102021.0,294.2414,294.3093,294.0282,294.1348,102021.0
2021-09-01 11:05:00,303.48,303.68,303.38,303.58,101091.0,294.1251,294.319,294.0282,294.2221,101091.0
2021-09-01 11:10:00,303.58,303.99,303.58,303.94,104418.0,294.2221,294.6194,294.2221,294.571,104418.0
2021-09-01 11:15:00,303.93,303.96,303.7,303.85,98342.0,294.5613,294.5903,294.3384,294.4837,98342.0
2021-09-01 11:20:00,303.85,304.15,303.63,303.65,117707.0,294.4837,294.7745,294.2705,294.2899,117707.0
2021-09-01 11:25:00,303.63,303.73,303.5,303.64,97162.0,294.2705,294.3674,294.1445,294.2802,97162.0
2021-09-01 11:30:00,303.63,304.0,303.63,303.96,102170.0,294.2705,294.6291,294.2705,294.5903,102170.0
2021-09-01 11:35:00,303.95,304.02,303.8,303.82,112735.0,294.5807,294.6485,294.4353,294.4547,112735.0
2021-09-01 11:40:00,303.8,303.83,303.56,303.58,79646.0,294.4353,294.4644,294.2027,294.2221,79646.0
2021-09-01 11:45:00,303.57,303.71,303.41,303.48,85447.0,294.2124,294.348,294.0573,294.1251,85447.0
2021-09-01 11:50:00,303.49,303.55,303.26,303.34,85284.0,294.1348,294.193,293.9119,293.9895,85284.0
2021-09-01 11:55:00,303.35,303.49,303.27,303.38,74938.0,293.9991,294.1348,293.9216,294.0282,74938.0
2021-09-01 12:00:00,303.36,303.63,303.28,303.39,108917.0,294.0088,294.2705,293.9313,294.0379,108917.0
2021-09-01 12:05:00,303.38,303.54,303.28,303.45,67163.0,294.0282,294.1833,293.9313,294.0961,67163.0
2021-09-01 12:10:00,303.44,303.52,303.32,303.4,82452.0,294.0864,294.1639,293.9701,294.0476,82452.0
2021-09-01 12:15:00,303.41,303.45,303.25,303.26,79377.0,294.0573,294.0961,293.9022,293.9119,79377.0
2021-09-01 12:20:00,303.27,303.46,303.26,303.32,77822.0,293.9216,294.1058,293.9119,293.9701,77822.0
2021-09-01 12:25:00,303.35,303.43,303.08,303.1,123494.0,293.9991,294.0767,293.7375,293.7569,123494.0
2021-09-01 12:30:00,303.1,303.11,302.88,303.05,126182.0,293.7569,293.7665,293.5436,293.7084,126182.0
2021-09-01 12:35:00,303.05,303.07,302.8,302.94,90022.0,293.7084,293.7278,293.4661,293.6018,90022.0
2021-09-01 12:40:00,302.93,302.98,302.77,302.85,95063.0,293.5921,293.6406,293.437,293.5146,95063.0
2021-09-01 12:45:00,302.84,303.17,302.82,303.02,118665.0,293.5049,293.8247,293.4855,293.6793,118665.0
2021-09-01 12:50:00,303.01,303.07,302.83,302.92,88181.0,293.6696,293.7278,293.4952,293.5824,88181.0
2021-09-01 12:55:00,302.92,302.97,302.72,302.73,98585.0,293.5824,293.6309,293.3886,293.3983,98585.0
2021-09-01 13:00:00,302.72,302.76,302.6,302.76,75421.0,293.3886,293.4273,293.2723,293.4273,75421.0
2021-09-01 13:05:00,302.75,302.92,302.71,302.86,87530.0,293.4176,293.5824,293.3789,293.5243,87530.0
2021-09-01 13:10:00,302.87,303.04,302.81,303.0,104361.0,293.5339,293.6987,293.4758,293.6599,104361.0
2021-09-01 13:15:00,302.99,303.23,302.96,303.19,101186.0,293.6502,293.8828,293.6212,293.8441,101186.0
2021-09-01 13:20:00,303.19,303.38,303.13,303.31,72917.0,293.8441,294.0282,293.7859,293.9604,72917.0
2021-09-01 13:25:00,303.3,303.35,303.25,303.26,61969.0,293.9507,293.9991,293.9022,293.9119,61969.0
2021-09-01 13:30:00,303.24,303.42,303.14,303.39,94350.0,293.8925,294.067,293.7956,294.0379,94350.0
2021-09-01 13:35:00,303.38,303.39,303.26,303.27,63299.0,294.0282,294.0379,293.9119,293.9216,63299.0
2021-09-01 13:40:00,303.29,303.38,303.18,303.34,68431.0,293.941,294.0282,293.8344,293.9895,68431.0
2021-09-01 13:45:00,303.33,303.33,303.1,303.18,70240.0,293.9798,293.9798,293.7569,293.8344,70240.0
2021-09-01 13:50:00,303.19,303.2,303.06,303.12,56525.0,293.8441,293.8538,293.7181,293.7762,56525.0
2021-09-01 13:55:00,303.12,303.35,303.07,303.26,58334.0,293.7762,293.9991,293.7278,293.9119,58334.0
2021-09-01 14:00:00,303.26,303.37,303.25,303.28,53616.0,293.9119,294.0185,293.9022,293.9313,53616.0
2021-09-01 14:05:00,303.26,303.26,303.0,303.05,132464.0,293.9119,293.9119,293.6599,293.7084,132464.0
2021-09-01 14:10:00,303.06,303.22,303.05,303.16,51451.0,293.7181,293.8732,293.7084,293.815,51451.0
2021-09-01 14:15:00,303.18,303.23,303.14,303.21,42786.0,293.8344,293.8828,293.7956,293.8635,42786.0
2021-09-01 14:20:00,303.22,303.27,302.94,303.07,74804.0,293.8732,293.9216,293.6018,293.7278,74804.0
2021-09-01 14:25:00,303.08,303.13,302.95,302.98,77379.0,293.7375,293.7859,293.6115,293.6406,77379.0
2021-09-01 14:30:00,302.98,303.05,302.61,302.71,148549.0,293.6406,293.7084,293.282,293.3789,148549.0
2021-09-01 14:35:00,302.68,302.74,302.48,302.56,95689.0,293.3498,293.408,293.156,293.2335,95689.0
2021-09-01 14:40:00,302.56,302.72,302.54,302.69,69367.0,293.2335,293.3886,293.2141,293.3595,69367.0
2021-09-01 14:45:00,302.68,302.72,302.46,302.47,56255.0,293.3498,293.3886,293.1366,293.1463,56255.0
2021-09-01 14:50:00,302.47,302.65,302.46,302.62,69492.0,293.1463,293.3207,293.1366,293.2916,69492.0
2021-09-01 14:55:00,302.62,302.84,302.57,302.75,101844.0,293.2916,293.5049,293.2432,293.4176,101844.0
2021-09-01 15:00:00,302.76,302.84,302.68,302.72,78863.0,293.4273,293.5049,293.3498,293.3886,78863.0
2021-09-01 15:05:00,302.72,302.85,302.5,302.53,115780.0,293.3886,293.5146,293.1753,293.2044,115780.0
2021-09-01 15:10:00,302.53,302.57,302.37,302.45,153210.0,293.2044,293.2432,293.0494,293.1269,153210.0
2021-09-01 15:15:00,302.46,302.75,302.42,302.74,109596.0,293.1366,293.4176,293.0978,293.408,109596.0
2021-09-01 15:20:00,302.73,302.84,302.71,302.75,91724.0,293.3983,293.5049,293.3789,293.4176,91724.0
2021-09-01 15:25:00,302.76,302.78,302.56,302.56,112110.0,293.4273,293.4467,293.2335,293.2335,112110.0
2021-09-01 15:30:00,302.56,302.73,302.52,302.67,92782.0,293.2335,293.3983,293.1947,293.3401,92782.0
2021-09-01 15:35:00,302.67,302.79,302.57,302.59,106652.0,293.3401,293.4564,293.2432,293.2626,106652.0
2021-09-01 15:40:00,302.6,302.75,302.43,302.57,109988.0,293.2723,293.4176,293.1075,293.2432,109988.0
2021-09-01 15:45:00,302.57,302.79,302.43,302.52,150390.0,293.2432,293.4564,293.1075,293.1947,150390.0
2021-09-01 15:50:00,302.54,302.56,301.67,301.78,471699.0,293.2141,293.2335,292.3709,292.4775,471699.0
2021-09-01 15:55:00,301.79,301.94,301.49,301.85,684087.0,292.4872,292.6326,292.1965,292.5454,684087.0
2021-09-02 09:30:00,302.12,303.03,302.05,302.22,619312.0,292.8071,293.689,292.7392,292.904,619312.0
2021-09-02 09:35:00,302.2,302.98,302.11,302.65,213070.0,292.8846,293.6406,292.7974,293.3207,213070.0
2021-09-02 09:40:00,302.66,302.87,302.31,302.71,175532.0,293.3304,293.5339,292.9912,293.3789,175532.0
2021-09-02 09:45:00,302.74,303.23,302.46,303.06,234074.0,293.408,293.8828,293.1366,293.7181,234074.0
2021-09-02 09:50:00,303.04,303.37,302.87,303.02,217833.0,293.6987,294.0185,293.5339,293.6793,217833.0
2021-09-02 09:55:00,303.03,303.11,302.65,302.86,171821.0,293.689,293.7665,293.3207,293.5243,171821.0
2021-09-02 10:00:00,302.81,302.98,302.19,302.32,170523.0,293.4758,293.6406,292.8749,293.0009,170523.0
2021-09-02 10:05:00,302.35,302.77,302.31,302.74,151183.0,293.03,293.437,292.9912,293.408,151183.0
2021-09-02 10:10:00,302.75,302.94,302.52,302.66,123133.0,293.4176,293.6018,293.1947,293.3304,123133.0
2021-09-02 10:15:00,302.65,302.66,302.05,302.07,126703.0,293.3207,293.3304,292.7392,292.7586,126703.0
2021-09-02 10:20:00,302.08,302.27,301.86,302.24,176333.0,292.7683,292.9524,292.5551,292.9234,176333.0
2021-09-02 10:25:00,302.23,302.48,302.05,302.22,107028.0,292.9137,293.156,292.7392,292.904,107028.0
2021-09-02 10:30:00,302.21,302.39,302.09,302.26,83016.0,292.8943,293.0687,292.778,292.9427,83016.0
2021-09-02 10:35:00,302.25,302.45,301.96,302.19,100815.0,292.9331,293.1269,292.652,292.8749,100815.0
2021-09-02 10:40:00,302.18,302.25,301.93,302.07,77531.0,292.8652,292.9331,292.6229,292.7586,77531.0
2021-09-02 10:45:00,302.07,302.23,301.89,301.95,87304.0,292.7586,292.9137,292.5842,292.6423,87304.0
2021-09-02 10:50:00,301.95,302.15,301.87,302.04,115960.0,292.6423,292.8361,292.5648,292.7295,115960.0
2021-09-02 10:55:00,302.03,302.04,301.73,301.74,97022.0,292.7198,292.7295,292.4291,292.4388,97022.0
2021-09-02 11:00:00,301.75,301.85,301.65,301.72,81445.0,292.4485,292.5454,292.3515,292.4194,81445.0
2021-09-02 11:05:00,301.72,301.72,301.08,301.2,187272.0,292.4194,292.4194,291.7991,291.9154,187272.0
2021-09-02 11:10:00,301.21,301.56,301.21,301.55,96298.0,291.9251,292.2643,291.9251,292.2546,96298.0
2021-09-02 11:15:00,301.57,301.72,301.39,301.69,93380.0,292.274,292.4194,292.0996,292.3903,93380.0
2021-09-02 11:20:00,301.66,301.8,301.5,301.5,97197.0,292.3612,292.4969,292.2062,292.2062,97197.0
2021-09-02 11:25:00,301.5,301.54,301.31,301.41,75325.0,292.2062,292.2449,292.022,292.1189,75325.0
2021-09-02 11:30:00,301.41,301.46,301.34,301.43,99780.0,292.1189,292.1674,292.0511,292.1383,99780.0
2021-09-02 11:35:00,301.44,301.75,301.44,301.5,100059.0,292.148,292.4485,292.148,292.2062,100059.0
2021-09-02 11:40:00,301.47,301.52,301.29,301.37,66781.0,292.1771,292.2256,292.0026,292.0802,66781.0
2021-09-02 11:45:00,301.33,301.34,301.24,301.25,65981.0,292.0414,292.0511,291.9542,291.9639,65981.0
2021-09-02 11:50:00,301.24,301.3,301.09,301.19,88962.0,291.9542,292.0123,291.8088,291.9057,88962.0
2021-09-02 11:55:00,301.22,301.29,301.11,301.12,67078.0,291.9348,292.0026,291.8282,291.8379,67078.0
2021-09-02 12:00:00,301.1,301.13,300.85,300.87,149910.0,291.8185,291.8476,291.5762,291.5956,149910.0
2021-09-02 12:05:00,300.86,301.05,300.86,301.0,76485.0,291.5859,291.77,291.5859,291.7216,76485.0
2021-09-02 12:10:00,301.01,301.1,300.91,300.92,75273.0,291.7313,291.8185,291.6344,291.6441,75273.0
2021-09-02 12:15:00,300.91,300.95,300.56,300.66,119409.0,291.6344,291.6731,291.2951,291.3921,119409.0
2021-09-02 12:20:00,300.68,300.81,300.62,300.64,72945.0,291.4115,291.5374,291.3533,291.3727,72945.0
2021-09-02 12:25:00,300.65,300.76,300.61,300.7,58408.0,291.3824,291.489,291.3436,291.4308,58408.0
2021-09-02 12:30:00,300.69,300.86,300.65,300.81,65051.0,291.4211,291.5859,291.3824,291.5374,65051.0
2021-09-02 12:35:00,300.82,300.95,300.73,300.76,91394.0,291.5471,291.6731,291.4599,291.489,91394.0
2021-09-02 12:40:00,300.77,300.94,300.65,300.93,82064.0,291.4987,291.6634,291.3824,291.6537,82064.0
2021-09-02 12:45:00,300.92,300.98,300.73,300.74,54212.0,291.6441,291.7022,291.4599,291.4696,54212.0
2021-09-02 12:50:00,300.76,300.88,300.7,300.76,54511.0,291.489,291.6053,291.4308,291.489,54511.0
2021-09-02 12:55:00,300.76,300.87,300.76,300.8,66835.0,291.489,291.5956,291.489,291.5278,66835.0
2021-09-02 13:00:00,300.81,300.98,300.76,300.95,66082.0,291.5374,291.7022,291.489,291.6731,66082.0
2021-09-02 13:05:00,300.96,301.01,300.84,300.85,60684.0,291.6828,291.7313,291.5665,291.5762,60684.0
2021-09-02 13:10:00,300.85,301.04,300.77,300.88,142702.0,291.5762,291.7604,291.4987,291.6053,142702.0
2021-09-02 13:15:00,300.88,300.94,300.68,300.68,70663.0,291.6053,291.6634,291.4115,291.4115,70663.0
2021-09-02 13:20:00,300.68,300.74,300.53,300.57,92159.0,291.4115,291.4696,291.2661,291.3048,92159.0
2021-09-02 13:25:00,300.55,300.76,300.42,300.64,119919.0,291.2855,291.489,291.1595,291.3727,119919.0
2021-09-02 13:30:00,300.63,300.71,300.59,300.69,60935.0,291.363,291.4405,291.3242,291.4211,60935.0
2021-09-02 13:35:00,300.7,300.83,300.58,300.72,57856.0,291.4308,291.5568,291.3145,291.4502,57856.0
2021-09-02 13:40:00,300.73,300.84,300.49,300.58,75505.0,291.4599,291.5665,291.2273,291.3145,75505.0
2021-09-02 13:45:00,300.6,300.63,300.41,300.47,65535.0,291.3339,291.363,291.1498,291.2079,65535.0
2021-09-02 13:50:00,300.47,300.59,300.41,300.45,92140.0,291.2079,291.3242,291.1498,291.1885,92140.0
2021-09-02 13:55:00,300.44,300.65,300.41,300.56,63417.0,291.1788,291.3824,291.1498,291.2951,63417.0
2021-09-02 14:00:00,300.56,300.61,300.37,300.44,71527.0,291.2951,291.3436,291.111,291.1788,71527.0
2021-09-02 14:05:00,300.44,300.55,300.18,300.31,125683.0,291.1788,291.2855,290.9269,291.0529,125683.0
2021-09-02 14:10:00,300.31,300.5,300.18,300.47,122794.0,291.0529,291.237,290.9269,291.2079,122794.0
2021-09-02 14:15:00,300.47,300.65,300.43,300.62,45367.0,291.2079,291.3824,291.1692,291.3533,45367.0
2021-09-02 14:20:00,300.63,300.88,300.62,300.85,97467.0,291.363,291.6053,291.3533,291.5762,97467.0
2021-09-02 14:25:00,300.85,300.87,300.56,300.56,55652.0,291.5762,291.5956,291.2951,291.2951,55652.0
2021-09-02 14:30:00,300.56,300.7,300.51,300.54,82823.0,291.2951,291.4308,291.2467,291.2758,82823.0
2021-09-02 14:35:00,300.56,300.63,300.37,300.51,76203.0,291.2951,291.363,291.111,291.2467,76203.0
2021-09-02 14:40:00,300.51,300.61,300.47,300.61,62501.0,291.2467,291.3436,291.2079,291.3436,62501.0
2021-09-02 14:45:00,300.61,300.88,300.6,300.86,72065.0,291.3436,291.6053,291.3339,291.5859,72065.0
2021-09-02 14:50:00,300.87,300.92,300.79,300.91,86073.0,291.5956,291.6441,291.5181,291.6344,86073.0
2021-09-02 14:55:00,300.92,301.15,300.88,301.08,107812.0,291.6441,291.867,291.6053,291.7991,107812.0
2021-09-02 15:00:00,301.08,301.11,300.84,300.84,129509.0,291.7991,291.8282,291.5665,291.5665,129509.0
2021-09-02 15:05:00,300.84,300.91,300.8,300.83,67479.0,291.5665,291.6344,291.5278,291.5568,67479.0
2021-09-02 15:10:00,300.83,300.93,300.75,300.76,98231.0,291.5568,291.6537,291.4793,291.489,98231.0
2021-09-02 15:15:00,300.75,300.85,300.67,300.69,88256.0,291.4793,291.5762,291.4018,291.4211,88256.0
2021-09-02 15:20:00,300.68,300.83,300.61,300.64,92562.0,291.4115,291.5568,291.3436,291.3727,92562.0
2021-09-02 15:25:00,300.65,300.78,300.62,300.72,84710.0,291.3824,291.5084,291.3533,291.4502,84710.0
2021-09-02 15:30:00,300.74,300.79,300.6,300.67,112727.0,291.4696,291.5181,291.3339,291.4018,112727.0
2021-09-02 15:35:00,300.65,300.78,300.48,300.76,115807.0,291.3824,291.5084,291.2176,291.489,115807.0
2021-09-02 15:40:00,300.76,301.01,300.74,300.88,115203.0,291.489,291.7313,291.4696,291.6053,115203.0
2021-09-02 15:45:00,300.86,300.95,300.65,300.68,147204.0,291.5859,291.6731,291.3824,291.4115,147204.0
2021-09-02 15:50:00,300.69,300.78,300.47,300.7,373539.0,291.4211,291.5084,291.2079,291.4308,373539.0
2021-09-02 15:55:00,300.74,301.26,300.67,301.16,578535.0,291.4696,291.9736,291.4018,291.8767,578535.0
2021-09-03 09:30:00,301.0,301.85,300.64,300.64,480931.0,291.7216,292.5454,291.3727,291.3727,480931.0
2021-09-03 09:35:00,300.68,301.18,300.39,300.74,154629.0,291.4115,291.896,291.1304,291.4696,154629.0
2021-09-03 09:40:00,300.81,301.15,300.59,300.73,185783.0,291.5374,291.867,291.3242,291.4599,185783.0
2021-09-03 09:45:00,300.74,300.94,300.31,300.53,174329.0,291.4696,291.6634,291.0529,291.2661,174329.0
2021-09-03 09:50:00,300.51,300.61,300.26,300.56,149966.0,291.2467,291.3436,291.0044,291.2951,149966.0
2021-09-03 09:55:00,300.58,301.7,300.41,301.7,200914.0,291.3145,292.4,291.1498,292.4,200914.0
2021-09-03 10:00:00,301.68,302.42,301.58,302.21,263967.0,292.3806,293.0978,292.2837,292.8943,263967.0
2021-09-03 10:05:00,302.19,302.24,301.92,301.98,130636.0,292.8749,292.9234,292.6132,292.6714,130636.0
2021-09-03 10:10:00,301.98,301.98,301.51,301.58,127517.0,292.6714,292.6714,292.2159,292.2837,127517.0
2021-09-03 10:15:00,301.59,301.69,301.34,301.35,78389.0,292.2934,292.3903,292.0511,292.0608,78389.0
2021-09-03 10:20:00,301.35,301.64,301.2,301.51,105903.0,292.0608,292.3419,291.9154,292.2159,105903.0
2021-09-03 10:25:00,301.48,301.79,301.41,301.51,119028.0,292.1868,292.4872,292.1189,292.2159,119028.0
2021-09-03 10:30:00,301.51,301.94,301.45,301.74,99103.0,292.2159,292.6326,292.1577,292.4388,99103.0
2021-09-03 10:35:00,301.74,301.88,301.34,301.37,121250.0,292.4388,292.5745,292.0511,292.0802,121250.0
2021-09-03 10:40:00,301.37,301.71,301.29,301.67,106310.0,292.0802,292.4097,292.0026,292.3709,106310.0
2021-09-03 10:45:00,301.67,301.82,301.43,301.7,70692.0,292.3709,292.5163,292.1383,292.4,70692.0
2021-09-03 10:50:00,301.68,301.71,301.4,301.54,103877.0,292.3806,292.4097,292.1093,292.2449,103877.0
2021-09-03 10:55:00,301.56,301.89,301.54,301.76,81071.0,292.2643,292.5842,292.2449,292.4582,81071.0
2021-09-03 11:00:00,301.77,301.77,301.51,301.75,64702.0,292.4679,292.4679,292.2159,292.4485,64702.0
2021-09-03 11:05:00,301.73,302.09,301.73,302.01,91213.0,292.4291,292.778,292.4291,292.7005,91213.0
2021-09-03 11:10:00,302.01,302.33,301.98,302.25,92029.0,292.7005,293.0106,292.6714,292.9331,92029.0
2021-09-03 11:15:00,302.26,302.44,302.17,302.28,116235.0,292.9427,293.1172,292.8555,292.9621,116235.0
2021-09-03 11:20:00,302.27,302.59,302.18,302.41,107690.0,292.9524,293.2626,292.8652,293.0881,107690.0
2021-09-03 11:25:00,302.41,302.6,302.24,302.28,77167.0,293.0881,293.2723,292.9234,292.9621,77167.0
2021-09-03 11:30:00,302.27,302.37,302.08,302.22,92012.0,292.9524,293.0494,292.7683,292.904,92012.0
2021-09-03 11:35:00,302.21,302.4,302.2,302.26,61404.0,292.8943,293.0784,292.8846,292.9427,61404.0
2021-09-03 11:40:00,302.24,302.37,302.15,302.19,42803.0,292.9234,293.0494,292.8361,292.8749,42803.0
2021-09-03 11:45:00,302.18,302.23,302.05,302.12,62289.0,292.8652,292.9137,292.7392,292.8071,62289.0
2021-09-03 11:50:00,302.11,302.12,301.88,301.93,75706.0,292.7974,292.8071,292.5745,292.6229,75706.0
2021-09-03 11:55:00,301.92,301.99,301.81,301.9,68344.0,292.6132,292.6811,292.5066,292.5938,68344.0
2021-09-03 12:00:00,301.89,301.97,301.82,301.92,104429.0,292.5842,292.6617,292.5163,292.6132,104429.0
2021-09-03 12:05:00,301.91,302.07,301.82,302.01,64331.0,292.6035,292.7586,292.5163,292.7005,64331.0
2021-09-03 12:10:00,302.03,302.15,301.99,301.99,52145.0,292.7198,292.8361,292.6811,292.6811,52145.0
2021-09-03 12:15:00,301.97,302.15,301.96,302.13,63017.0,292.6617,292.8361,292.652,292.8168,63017.0
2021-09-03 12:20:00,302.14,302.14,301.96,302.03,66027.0,292.8264,292.8264,292.652,292.7198,66027.0
2021-09-03 12:25:00,302.02,302.03,301.9,301.91,41965.0,292.7101,292.7198,292.5938,292.6035,41965.0
2021-09-03 12:30:00,301.93,301.94,301.7,301.71,100194.0,292.6229,292.6326,292.4,292.4097,100194.0
2021-09-03 12:35:00,301.71,301.75,301.62,301.63,54357.0,292.4097,292.4485,292.3225,292.3322,54357.0
2021-09-03 12:40:00,301.64,301.68,301.58,301.61,48710.0,292.3419,292.3806,292.2837,292.3128,48710.0
2021-09-03 12:45:00,301.64,301.67,301.51,301.54,74068.0,292.3419,292.3709,292.2159,292.2449,74068.0
2021-09-03 12:50:00,301.54,301.66,301.49,301.57,67457.0,292.2449,292.3612,292.1965,292.274,67457.0
2021-09-03 12:55:00,301.57,301.69,301.56,301.67,56186.0,292.274,292.3903,292.2643,292.3709,56186.0
2021-09-03 13:00:00,301.68,301.93,301.66,301.9,78921.0,292.3806,292.6229,292.3612,292.5938,78921.0
2021-09-03 13:05:00,301.9,302.09,301.89,302.07,73348.0,292.5938,292.778,292.5842,292.7586,73348.0
2021-09-03 13:10:00,302.06,302.2,302.02,302.18,72450.0,292.7489,292.8846,292.7101,292.8652,72450.0
2021-09-03 13:15:00,302.18,302.39,302.12,302.28,86764.0,292.8652,293.0687,292.8071,292.9621,86764.0
2021-09-03 13:20:00,302.29,302.36,302.16,302.26,69254.0,292.9718,293.0397,292.8458,292.9427,69254.0
2021-09-03 13:25:00,302.25,302.3,302.1,302.11,55314.0,292.9331,292.9815,292.7877,292.7974,55314.0
2021-09-03 13:30:00,302.1,302.17,302.04,302.06,56369.0,292.7877,292.8555,292.7295,292.7489,56369.0
2021-09-03 13:35:00,302.06,302.09,301.98,302.04,45220.0,292.7489,292.778,292.6714,292.7295,45220.0
2021-09-03 13:40:00,302.02,302.09,301.99,302.02,43464.0,292.7101,292.778,292.6811,292.7101,43464.0
2021-09-03 13:45:00,302.03,302.08,301.96,302.06,41686.0,292.7198,292.7683,292.652,292.7489,41686.0
2021-09-03 13:50:00,302.07,302.14,302.0,302.11,54758.0,292.7586,292.8264,292.6908,292.7974,54758.0
2021-09-03 13:55:00,302.09,302.17,302.02,302.11,37775.0,292.778,292.8555,292.7101,292.7974,37775.0
2021-09-03 14:00:00,302.1,302.12,301.91,301.94,51683.0,292.7877,292.8071,292.6035,292.6326,51683.0
2021-09-03 14:05:00,301.94,301.94,301.81,301.84,74884.0,292.6326,292.6326,292.5066,292.5357,74884.0
2021-09-03 14:10:00,301.85,301.87,301.79,301.83,72589.0,292.5454,292.5648,292.4872,292.526,72589.0
2021-09-03 14:15:00,301.84,301.85,301.69,301.81,84345.0,292.5357,292.5454,292.3903,292.5066,84345.0
2021-09-03 14:20:00,301.81,301.81,301.62,301.66,88179.0,292.5066,292.5066,292.3225,292.3612,88179.0
2021-09-03 14:25:00,301.66,301.73,301.57,301.7,85846.0,292.3612,292.4291,292.274,292.4,85846.0
2021-09-03 14:30:00,301.69,301.83,301.63,301.82,54209.0,292.3903,292.526,292.3322,292.5163,54209.0
2021-09-03 14:35:00,301.83,301.84,301.71,301.75,78570.0,292.526,292.5357,292.4097,292.4485,78570.0
2021-09-03 14:40:00,301.75,301.78,301.66,301.69,62837.0,292.4485,292.4775,292.3612,292.3903,62837.0
2021-09-03 14:45:00,301.7,301.71,301.57,301.62,71585.0,292.4,292.4097,292.274,292.3225,71585.0
2021-09-03 14:50:00,301.62,301.68,301.56,301.62,55595.0,292.3225,292.3806,292.2643,292.3225,55595.0
2021-09-03 14:55:00,301.62,301.8,301.61,301.73,56598.0,292.3225,292.4969,292.3128,292.4291,56598.0
2021-09-03 15:00:00,301.73,301.87,301.69,301.85,67884.0,292.4291,292.5648,292.3903,292.5454,67884.0
2021-09-03 15:05:00,301.86,301.92,301.78,301.84,60342.0,292.5551,292.6132,292.4775,292.5357,60342.0
2021-09-03 15:10:00,301.85,301.95,301.77,301.94,57960.0,292.5454,292.6423,292.4679,292.6326,57960.0
2021-09-03 15:15:00,301.95,302.01,301.73,301.77,80410.0,292.6423,292.7005,292.4291,292.4679,80410.0
2021-09-03 15:20:00,301.77,301.84,301.71,301.75,64682.0,292.4679,292.5357,292.4097,292.4485,64682.0
2021-09-03 15:25:00,301.74,301.85,301.72,301.72,80165.0,292.4388,292.5454,292.4194,292.4194,80165.0
2021-09-03 15:30:00,301.72,301.75,301.61,301.74,76837.0,292.4194,292.4485,292.3128,292.4388,76837.0
2021-09-03 15:35:00,301.75,301.75,301.65,301.69,50633.0,292.4485,292.4485,292.3515,292.3903,50633.0
2021-09-03 15:40:00,301.68,301.73,301.13,301.14,168325.0,292.3806,292.4291,291.8476,291.8573,168325.0
2021-09-03 15:45:00,301.15,301.15,300.87,300.96,199552.0,291.867,291.867,291.5956,291.6828,199552.0
2021-09-03 15:50:00,300.98,301.38,300.98,301.16,329060.0,291.7022,292.0899,291.7022,291.8767,329060.0
2021-09-03 15:55:00,301.13,301.29,301.0,301.15,424505.0,291.8476,292.0026,291.7216,291.867,424505.0
2021-09-07 09:30:00,301.07,301.09,299.31,299.33,931013.0,291.7894,291.8088,290.0837,290.1031,931013.0
2021-09-07 09:35:00,299.32,300.06,299.02,300.01,332995.0,290.0934,290.8106,289.8026,290.7621,332995.0
2021-09-07 09:40:00,300.01,300.18,299.63,299.84,215390.0,290.7621,290.9269,290.3938,290.5973,215390.0
2021-09-07 09:45:00,299.86,299.87,299.18,299.3,270032.0,290.6167,290.6264,289.9577,290.074,270032.0
2021-09-07 09:50:00,299.3,299.32,298.39,298.43,354073.0,290.074,290.0934,289.192,289.2308,354073.0
2021-09-07 09:55:00,298.42,299.36,298.33,299.34,252773.0,289.2211,290.1321,289.1339,290.1128,252773.0
2021-09-07 10:00:00,299.32,299.36,298.71,298.76,240511.0,290.0934,290.1321,289.5022,289.5506,240511.0
2021-09-07 10:05:00,298.76,298.88,298.53,298.67,199951.0,289.5506,289.6669,289.3277,289.4634,199951.0
2021-09-07 10:10:00,298.65,298.86,298.2,298.67,238839.0,289.444,289.6476,289.0079,289.4634,238839.0
2021-09-07 10:15:00,298.66,298.86,298.34,298.58,170254.0,289.4537,289.6476,289.1436,289.3762,170254.0
2021-09-07 10:20:00,298.59,299.31,298.56,299.28,163960.0,289.3859,290.0837,289.3568,290.0546,163960.0
2021-09-07 10:25:00,299.28,299.35,298.96,299.0,141611.0,290.0546,290.1224,289.7445,289.7832,141611.0
2021-09-07 10:30:00,299.02,299.58,298.97,299.33,159142.0,289.8026,290.3454,289.7542,290.1031,159142.0
2021-09-07 10:35:00,299.28,299.68,299.25,299.53,176644.0,290.0546,290.4423,290.0255,290.2969,176644.0
2021-09-07 10:40:00,299.53,299.79,299.53,299.63,157799.0,290.2969,290.5489,290.2969,290.3938,157799.0
2021-09-07 10:45:00,299.65,300.1,299.61,299.94,136033.0,290.4132,290.8493,290.3744,290.6943,136033.0
2021-09-07 10:50:00,299.95,300.33,299.95,300.23,138982.0,290.704,291.0722,290.704,290.9753,138982.0
2021-09-07 10:55:00,300.22,300.4,300.06,300.27,138769.0,290.9656,291.1401,290.8106,291.0141,138769.0
2021-09-07 11:00:00,300.26,300.3,300.02,300.09,135391.0,291.0044,291.0432,290.7718,290.8396,135391.0
2021-09-07 11:05:00,300.09,300.15,299.84,299.91,134675.0,290.8396,290.8978,290.5973,290.6652,134675.0
2021-09-07 11:10:00,299.91,300.11,299.73,299.76,99690.0,290.6652,290.859,290.4907,290.5198,99690.0
2021-09-07 11:15:00,299.71,300.13,299.58,300.06,112984.0,290.4714,290.8784,290.3454,290.8106,112984.0
2021-09-07 11:20:00,300.05,300.12,299.87,299.9,105112.0,290.8009,290.8687,290.6264,290.6555,105112.0
2021-09-07 11:25:00,299.88,300.03,299.63,299.78,98743.0,290.6361,290.7815,290.3938,290.5392,98743.0
2021-09-07 11:30:00,299.79,300.27,299.7,300.06,100600.0,290.5489,291.0141,290.4617,290.8106,100600.0
2021-09-07 11:35:00,300.05,300.42,299.97,300.4,93395.0,290.8009,291.1595,290.7233,291.1401,93395.0
2021-09-07 11:40:00,300.4,300.62,300.35,300.4,89624.0,291.1401,291.3533,291.0916,291.1401,89624.0
2021-09-07 11:45:00,300.4,300.42,300.25,300.29,77878.0,291.1401,291.1595,290.9947,291.0335,77878.0
2021-09-07 11:50:00,300.3,300.51,300.22,300.29,64592.0,291.0432,291.2467,290.9656,291.0335,64592.0
2021-09-07 11:55:00,300.28,300.45,300.19,300.4,74855.0,291.0238,291.1885,290.9366,291.1401,74855.0
2021-09-07 12:00:00,300.37,300.46,300.23,300.3,97227.0,291.111,291.1982,290.9753,291.0432,97227.0
2021-09-07 12:05:00,300.29,300.4,300.28,300.31,70292.0,291.0335,291.1401,291.0238,291.0529,70292.0
2021-09-07 12:10:00,300.32,300.36,300.21,300.36,63428.0,291.0625,291.1013,290.9559,291.1013,63428.0
2021-09-07 12:15:00,300.34,300.67,300.34,300.6,169499.0,291.0819,291.4018,291.0819,291.3339,169499.0
2021-09-07 12:20:00,300.6,300.69,300.45,300.46,149799.0,291.3339,291.4211,291.1885,291.1982,149799.0
2021-09-07 12:25:00,300.48,300.53,300.38,300.45,72231.0,291.2176,291.2661,291.1207,291.1885,72231.0
2021-09-07 12:30:00,300.45,300.49,300.34,300.36,56179.0,291.1885,291.2273,291.0819,291.1013,56179.0
2021-09-07 12:35:00,300.37,300.59,300.32,300.48,65888.0,291.111,291.3242,291.0625,291.2176,65888.0
2021-09-07 12:40:00,300.48,300.54,300.38,300.38,62952.0,291.2176,291.2758,291.1207,291.1207,62952.0
2021-09-07 12:45:00,300.4,300.6,300.38,300.51,86455.0,291.1401,291.3339,291.1207,291.2467,86455.0
2021-09-07 12:50:00,300.5,300.58,300.4,300.44,49154.0,291.237,291.3145,291.1401,291.1788,49154.0
2021-09-07 12:55:00,300.44,300.52,300.37,300.44,59735.0,291.1788,291.2564,291.111,291.1788,59735.0
2021-09-07 13:00:00,300.43,300.62,300.2,300.34,94467.0,291.1692,291.3533,290.9462,291.0819,94467.0
2021-09-07 13:05:00,300.36,300.61,300.36,300.6,97627.0,291.1013,291.3436,291.1013,291.3339,97627.0
2021-09-07 13:10:00,300.6,300.75,300.52,300.69,87493.0,291.3339,291.4793,291.2564,291.4211,87493.0
2021-09-07 13:15:00,300.67,300.74,300.54,300.56,53457.0,291.4018,291.4696,291.2758,291.2951,53457.0
2021-09-07 13:20:00,300.57,300.7,300.54,300.66,66166.0,291.3048,291.4308,291.2758,291.3921,66166.0
2021-09-07 13:25:00,300.65,300.67,300.51,300.62,59219.0,291.3824,291.4018,291.2467,291.3533,59219.0
2021-09-07 13:30:00,300.61,300.71,300.57,300.69,99693.0,291.3436,291.4405,291.3048,291.4211,99693.0
2021-09-07 13:35:00,300.68,300.91,300.67,300.75,127978.0,291.4115,291.6344,291.4018,291.4793,127978.0
2021-09-07 13:40:00,300.75,300.78,300.5,300.53,78843.0,291.4793,291.5084,291.237,291.2661,78843.0
2021-09-07 13:45:00,300.54,300.54,300.32,300.38,76044.0,291.2758,291.2758,291.0625,291.1207,76044.0
2021-09-07 13:50:00,300.37,300.51,300.34,300.46,65285.0,291.111,291.2467,291.0819,291.1982,65285.0
2021-09-07 13:55:00,300.44,300.45,300.34,300.36,67738.0,291.1788,291.1885,291.0819,291.1013,67738.0
2021-09-07 14:00:00,300.36,300.36,300.19,300.19,74412.0,291.1013,291.1013,290.9366,290.9366,74412.0
2021-09-07 14:05:00,300.22,300.28,300.14,300.22,67392.0,290.9656,291.0238,290.8881,290.9656,67392.0
2021-09-07 14:10:00,300.23,300.38,300.22,300.32,64564.0,290.9753,291.1207,290.9656,291.0625,64564.0
2021-09-07 14:15:00,300.32,300.34,300.07,300.08,78867.0,291.0625,291.0819,290.8203,290.8299,78867.0
2021-09-07 14:20:00,300.08,300.1,299.94,299.96,107861.0,290.8299,290.8493,290.6943,290.7136,107861.0
2021-09-07 14:25:00,299.95,300.0,299.91,299.93,65211.0,290.704,290.7524,290.6652,290.6846,65211.0
2021-09-07 14:30:00,299.93,300.06,299.83,300.02,91829.0,290.6846,290.8106,290.5877,290.7718,91829.0
2021-09-07 14:35:00,300.02,300.12,299.92,300.03,88662.0,290.7718,290.8687,290.6749,290.7815,88662.0
2021-09-07 14:40:00,300.03,300.12,300.0,300.0,68197.0,290.7815,290.8687,290.7524,290.7524,68197.0
2021-09-07 14:45:00,300.0,300.08,299.93,300.04,70155.0,290.7524,290.8299,290.6846,290.7912,70155.0
2021-09-07 14:50:00,300.03,300.15,300.0,300.05,66731.0,290.7815,290.8978,290.7524,290.8009,66731.0
2021-09-07 14:55:00,300.05,300.14,300.03,300.13,69391.0,290.8009,290.8881,290.7815,290.8784,69391.0
2021-09-07 15:00:00,300.13,300.17,300.02,300.12,79010.0,290.8784,290.9172,290.7718,290.8687,79010.0
2021-09-07 15:05:00,300.12,300.14,299.97,300.0,59677.0,290.8687,290.8881,290.7233,290.7524,59677.0
2021-09-07 15:10:00,300.0,300.25,299.94,300.18,94866.0,290.7524,290.9947,290.6943,290.9269,94866.0
2021-09-07 15:15:00,300.17,300.2,299.96,300.09,96234.0,290.9172,290.9462,290.7136,290.8396,96234.0
2021-09-07 15:20:00,300.08,300.1,299.9,299.92,69319.0,290.8299,290.8493,290.6555,290.6749,69319.0
2021-09-07 15:25:00,299.92,299.92,299.82,299.88,70001.0,290.6749,290.6749,290.578,290.6361,70001.0
2021-09-07 15:30:00,299.87,300.03,299.78,300.0,114563.0,290.6264,290.7815,290.5392,290.7524,114563.0
2021-09-07 15:35:00,299.99,300.08,299.9,299.95,100588.0,290.7427,290.8299,290.6555,290.704,100588.0
2021-09-07 15:40:00,299.94,299.95,299.76,299.8,97832.0,290.6943,290.704,290.5198,290.5586,97832.0
2021-09-07 15:45:00,299.79,299.98,299.73,299.89,148136.0,290.5489,290.733,290.4907,290.6458,148136.0
2021-09-07 15:50:00,299.89,300.24,299.66,300.22,279317.0,290.6458,290.985,290.4229,290.9656,279317.0
2021-09-07 15:55:00,300.21,300.35,300.04,300.17,498631.0,290.9559,291.0916,290.7912,290.9172,498631.0
2021-09-08 09:30:00,299.73,300.61,299.0,299.51,520298.0,290.4907,291.3436,289.7832,290.2775,520298.0
2021-09-08 09:35:00,299.44,299.73,299.07,299.35,159857.0,290.2097,290.4907,289.8511,290.1224,159857.0
2021-09-08 09:40:00,299.32,299.53,298.88,299.2,203704.0,290.0934,290.2969,289.6669,289.9771,203704.0
2021-09-08 09:45:00,299.18,299.72,299.03,299.05,235647.0,289.9577,290.481,289.8123,289.8317,235647.0
2021-09-08 09:50:00,299.05,299.19,298.67,298.81,148012.0,289.8317,289.9674,289.4634,289.5991,148012.0
2021-09-08 09:55:00,298.83,299.08,298.55,299.02,160687.0,289.6185,289.8608,289.3471,289.8026,160687.0
2021-09-08 10:00:00,299.02,299.23,298.68,298.68,107598.0,289.8026,290.0061,289.4731,289.4731,107598.0
2021-09-08 10:05:00,298.66,299.31,298.64,299.05,133354.0,289.4537,290.0837,289.4343,289.8317,133354.0
2021-09-08 10:10:00,299.06,299.51,299.04,299.27,114718.0,289.8414,290.2775,289.822,290.0449,114718.0
2021-09-08 10:15:00,299.27,299.39,299.11,299.29,113190.0,290.0449,290.1612,289.8898,290.0643,113190.0
2021-09-08 10:20:00,299.32,299.56,299.05,299.08,107601.0,290.0934,290.326,289.8317,289.8608,107601.0
2021-09-08 10:25:00,299.07,299.3,298.97,299.06,112964.0,289.8511,290.074,289.7542,289.8414,112964.0
2021-09-08 10:30:00,299.08,299.08,298.26,298.29,205016.0,289.8608,289.8608,289.066,289.0951,205016.0
2021-09-08 10:35:00,298.29,298.38,297.91,298.35,266351.0,289.0951,289.1823,288.7268,289.1533,266351.0
2021-09-08 10:40:00,298.34,298.42,297.91,297.99,142753.0,289.1436,289.2211,288.7268,288.8044,142753.0
2021-09-08 10:45:00,297.98,298.25,297.92,298.12,117466.0,288.7947,289.0564,288.7365,288.9304,117466.0
2021-09-08 10:50:00,298.07,298.25,297.46,297.69,229577.0,288.8819,289.0564,288.2907,288.5136,229577.0
2021-09-08 10:55:00,297.71,297.96,297.51,297.79,126438.0,288.533,288.7753,288.3392,288.6105,126438.0
2021-09-08 11:00:00,297.77,298.23,297.75,298.08,169843.0,288.5912,289.037,288.5718,288.8916,169843.0
2021-09-08 11:05:00,298.11,298.39,297.98,298.35,129736.0,288.9207,289.192,288.7947,289.1533,129736.0
2021-09-08 11:10:00,298.35,298.52,298.26,298.52,99340.0,289.1533,289.318,289.066,289.318,99340.0
2021-09-08 11:15:00,298.53,298.61,298.28,298.33,90048.0,289.3277,289.4053,289.0854,289.1339,90048.0
2021-09-08 11:20:00,298.31,298.89,298.31,298.82,103781.0,289.1145,289.6766,289.1145,289.6088,103781.0
2021-09-08 11:25:00,298.81,298.83,298.63,298.67,54209.0,289.5991,289.6185,289.4246,289.4634,54209.0
2021-09-08 11:30:00,298.67,298.75,298.38,298.38,69453.0,289.4634,289.5409,289.1823,289.1823,69453.0
2021-09-08 11:35:00,298.4,298.67,298.19,298.22,82046.0,289.2017,289.4634,288.9982,289.0273,82046.0
2021-09-08 11:40:00,298.21,298.27,298.01,298.13,74865.0,289.0176,289.0757,288.8238,288.9401,74865.0
2021-09-08 11:45:00,298.13,298.44,298.07,298.08,66766.0,288.9401,289.2405,288.8819,288.8916,66766.0
2021-09-08 11:50:00,298.06,298.07,297.79,297.86,90448.0,288.8722,288.8819,288.6105,288.6784,90448.0
2021-09-08 11:55:00,297.88,298.19,297.83,298.18,94925.0,288.6978,288.9982,288.6493,288.9885,94925.0
2021-09-08 12:00:00,298.18,298.53,297.96,298.2,98550.0,288.9885,289.3277,288.7753,289.0079,98550.0
2021-09-08 12:05:00,298.2,298.64,298.2,298.48,84454.0,289.0079,289.4343,289.0079,289.2793,84454.0
2021-09-08 12:10:00,298.47,298.79,298.31,298.7,84139.0,289.2696,289.5797,289.1145,289.4925,84139.0
2021-09-08 12:15:00,298.7,298.96,298.69,298.96,79539.0,289.4925,289.7445,289.4828,289.7445,79539.0
2021-09-08 12:20:00,298.94,299.02,298.81,298.91,87800.0,289.7251,289.8026,289.5991,289.696,87800.0
2021-09-08 12:25:00,298.95,299.18,298.93,299.12,95148.0,289.7348,289.9577,289.7154,289.8995,95148.0
2021-09-08 12:30:00,299.14,299.18,298.88,298.98,90262.0,289.9189,289.9577,289.6669,289.7639,90262.0
2021-09-08 12:35:00,298.99,299.07,298.7,298.74,59586.0,289.7735,289.8511,289.4925,289.5313,59586.0
2021-09-08 12:40:00,298.74,298.95,298.73,298.91,58787.0,289.5313,289.7348,289.5216,289.696,58787.0
2021-09-08 12:45:00,298.9,298.9,298.7,298.76,49581.0,289.6863,289.6863,289.4925,289.5506,49581.0
2021-09-08 12:50:00,298.75,298.84,298.63,298.74,49559.0,289.5409,289.6282,289.4246,289.5313,49559.0
2021-09-08 12:55:00,298.73,298.82,298.68,298.68,37637.0,289.5216,289.6088,289.4731,289.4731,37637.0
2021-09-08 13:00:00,298.67,298.82,298.62,298.81,58648.0,289.4634,289.6088,289.415,289.5991,58648.0
2021-09-08 13:05:00,298.81,298.94,298.6,298.62,82739.0,289.5991,289.7251,289.3956,289.415,82739.0
2021-09-08 13:10:00,298.64,298.78,298.56,298.6,38058.0,289.4343,289.57,289.3568,289.3956,38058.0
2021-09-08 13:15:00,298.6,298.74,298.55,298.74,34761.0,289.3956,289.5313,289.3471,289.5313,34761.0
2021-09-08 13:20:00,298.75,298.87,298.57,298.66,66509.0,289.5409,289.6572,289.3665,289.4537,66509.0
2021-09-08 13:25:00,298.65,299.0,298.64,298.97,58455.0,289.444,289.7832,289.4343,289.7542,58455.0
2021-09-08 13:30:00,298.96,299.12,298.88,299.02,80793.0,289.7445,289.8995,289.6669,289.8026,80793.0
2021-09-08 13:35:00,299.04,299.05,298.87,298.93,36124.0,289.822,289.8317,289.6572,289.7154,36124.0
2021-09-08 13:40:00,298.94,299.18,298.93,299.15,55497.0,289.7251,289.9577,289.7154,289.9286,55497.0
2021-09-08 13:45:00,299.17,299.22,298.97,299.0,59217.0,289.948,289.9965,289.7542,289.7832,59217.0
2021-09-08 13:50:00,299.0,299.08,298.87,298.87,47309.0,289.7832,289.8608,289.6572,289.6572,47309.0
2021-09-08 13:55:00,298.86,298.93,298.69,298.71,96014.0,289.6476,289.7154,289.4828,289.5022,96014.0
2021-09-08 14:00:00,298.73,299.25,298.71,299.01,99937.0,289.5216,290.0255,289.5022,289.7929,99937.0
2021-09-08 14:05:00,299.0,299.1,298.81,298.92,67576.0,289.7832,289.8802,289.5991,289.7057,67576.0
2021-09-08 14:10:00,298.92,299.15,298.91,299.12,70690.0,289.7057,289.9286,289.696,289.8995,70690.0
2021-09-08 14:15:00,299.11,299.17,298.75,298.94,90562.0,289.8898,289.948,289.5409,289.7251,90562.0
2021-09-08 14:20:00,298.94,299.09,298.88,298.89,52745.0,289.7251,289.8705,289.6669,289.6766,52745.0
2021-09-08 14:25:00,298.93,298.98,298.84,298.92,29881.0,289.7154,289.7639,289.6282,289.7057,29881.0
2021-09-08 14:30:00,298.91,298.93,298.78,298.88,34853.0,289.696,289.7154,289.57,289.6669,34853.0
2021-09-08 14:35:00,298.9,298.94,298.7,298.8,50832.0,289.6863,289.7251,289.4925,289.5894,50832.0
2021-09-08 14:40:00,298.8,298.85,298.64,298.8,74733.0,289.5894,289.6379,289.4343,289.5894,74733.0
2021-09-08 14:45:00,298.81,298.82,298.6,298.64,53708.0,289.5991,289.6088,289.3956,289.4343,53708.0
2021-09-08 14:50:00,298.66,298.75,298.6,298.65,32627.0,289.4537,289.5409,289.3956,289.444,32627.0
2021-09-08 14:55:00,298.66,298.82,298.63,298.82,38201.0,289.4537,289.6088,289.4246,289.6088,38201.0
2021-09-08 15:00:00,298.82,298.85,298.71,298.71,45028.0,289.6088,289.6379,289.5022,289.5022,45028.0
2021-09-08 15:05:00,298.72,298.89,298.69,298.85,56901.0,289.5119,289.6766,289.4828,289.6379,56901.0
2021-09-08 15:10:00,298.84,298.85,298.75,298.76,54192.0,289.6282,289.6379,289.5409,289.5506,54192.0
2021-09-08 15:15:00,298.76,298.91,298.74,298.86,67423.0,289.5506,289.696,289.5313,289.6476,67423.0
2021-09-08 15:20:00,298.86,298.97,298.82,298.93,74811.0,289.6476,289.7542,289.6088,289.7154,74811.0
2021-09-08 15:25:00,298.93,298.93,298.83,298.84,59038.0,289.7154,289.7154,289.6185,289.6282,59038.0
2021-09-08 15:30:00,298.85,298.96,298.71,298.78,121486.0,289.6379,289.7445,289.5022,289.57,121486.0
2021-09-08 15:35:00,298.77,298.85,298.69,298.81,82838.0,289.5603,289.6379,289.4828,289.5991,82838.0
2021-09-08 15:40:00,298.81,299.14,298.72,299.05,128801.0,289.5991,289.9189,289.5119,289.8317,128801.0
2021-09-08 15:45:00,299.06,299.27,298.95,299.13,136116.0,289.8414,290.0449,289.7348,289.9092,136116.0
2021-09-08 15:50:00,299.13,299.86,299.12,299.82,292756.0,289.9092,290.6167,289.8995,290.578,292756.0
2021-09-08 15:55:00,299.81,300.23,299.76,300.22,542165.0,290.5683,290.9753,290.5198,290.9656,542165.0
2021-09-09 09:30:00,300.83,300.95,299.74,299.95,530525.0,291.5568,291.6731,290.5004,290.704,530525.0
2021-09-09 09:35:00,299.96,301.73,299.96,301.73,380127.0,290.7136,292.4291,290.7136,292.4291,380127.0
2021-09-09 09:40:00,301.74,301.91,301.17,301.73,227658.0,292.4388,292.6035,291.8863,292.4291,227658.0
2021-09-09 09:45:00,301.71,302.14,301.35,301.57,228841.0,292.4097,292.8264,292.0608,292.274,228841.0
2021-09-09 09:50:00,301.59,301.87,301.45,301.54,112293.0,292.2934,292.5648,292.1577,292.2449,112293.0
2021-09-09 09:55:00,301.53,301.54,301.12,301.4,158960.0,292.2352,292.2449,291.8379,292.1093,158960.0
2021-09-09 10:00:00,301.39,301.72,301.09,301.58,143686.0,292.0996,292.4194,291.8088,292.2837,143686.0
2021-09-09 10:05:00,301.59,301.92,301.45,301.47,101425.0,292.2934,292.6132,292.1577,292.1771,101425.0
2021-09-09 10:10:00,301.49,301.51,300.84,301.01,140456.0,292.1965,292.2159,291.5665,291.7313,140456.0
2021-09-09 10:15:00,301.02,301.11,300.53,300.74,189286.0,291.741,291.8282,291.2661,291.4696,189286.0
2021-09-09 10:20:00,300.74,301.0,300.56,300.72,118105.0,291.4696,291.7216,291.2951,291.4502,118105.0
2021-09-09 10:25:00,300.7,300.99,300.59,300.94,79807.0,291.4308,291.7119,291.3242,291.6634,79807.0
2021-09-09 10:30:00,300.93,301.17,300.73,300.77,93901.0,291.6537,291.8863,291.4599,291.4987,93901.0
2021-09-09 10:35:00,300.78,300.78,300.24,300.55,140459.0,291.5084,291.5084,290.985,291.2855,140459.0
2021-09-09 10:40:00,300.59,300.66,300.35,300.42,94484.0,291.3242,291.3921,291.0916,291.1595,94484.0
2021-09-09 10:45:00,300.41,300.53,300.15,300.17,97698.0,291.1498,291.2661,290.8978,290.9172,97698.0
2021-09-09 10:50:00,300.17,300.35,300.0,300.31,211867.0,290.9172,291.0916,290.7524,291.0529,211867.0
2021-09-09 10:55:00,300.31,300.41,300.14,300.16,121481.0,291.0529,291.1498,290.8881,290.9075,121481.0
2021-09-09 11:00:00,300.15,300.25,299.64,299.67,203855.0,290.8978,290.9947,290.4035,290.4326,203855.0
2021-09-09 11:05:00,299.68,300.06,299.64,300.03,143719.0,290.4423,290.8106,290.4035,290.7815,143719.0
2021-09-09 11:10:00,300.05,300.16,299.71,299.71,118037.0,290.8009,290.9075,290.4714,290.4714,118037.0
2021-09-09 11:15:00,299.72,299.79,299.53,299.67,133130.0,290.481,290.5489,290.2969,290.4326,133130.0
2021-09-09 11:20:00,299.7,299.74,299.25,299.34,169878.0,290.4617,290.5004,290.0255,290.1128,169878.0
2021-09-09 11:25:00,299.33,299.41,298.92,298.95,202041.0,290.1031,290.1806,289.7057,289.7348,202041.0
2021-09-09 11:30:00,298.93,299.18,298.72,299.05,170573.0,289.7154,289.9577,289.5119,289.8317,170573.0
2021-09-09 11:35:00,299.04,299.31,299.01,299.26,96618.0,289.822,290.0837,289.7929,290.0352,96618.0
2021-09-09 11:40:00,299.25,299.33,299.08,299.15,129022.0,290.0255,290.1031,289.8608,289.9286,129022.0
2021-09-09 11:45:00,299.14,299.38,299.02,299.37,93825.0,289.9189,290.1515,289.8026,290.1418,93825.0
2021-09-09 11:50:00,299.37,299.48,298.99,299.0,118993.0,290.1418,290.2484,289.7735,289.7832,118993.0
2021-09-09 11:55:00,299.0,299.36,298.93,299.35,86153.0,289.7832,290.1321,289.7154,290.1224,86153.0
2021-09-09 12:00:00,299.35,299.36,299.07,299.08,97933.0,290.1224,290.1321,289.8511,289.8608,97933.0
2021-09-09 12:05:00,299.06,299.35,299.05,299.33,80023.0,289.8414,290.1224,289.8317,290.1031,80023.0
2021-09-09 12:10:00,299.33,299.42,299.05,299.37,106356.0,290.1031,290.1903,289.8317,290.1418,106356.0
2021-09-09 12:15:00,299.37,299.37,299.06,299.25,102749.0,290.1418,290.1418,289.8414,290.0255,102749.0
2021-09-09 12:20:00,299.28,299.39,299.18,299.18,112843.0,290.0546,290.1612,289.9577,289.9577,112843.0
2021-09-09 12:25:00,299.17,299.27,299.03,299.07,88990.0,289.948,290.0449,289.8123,289.8511,88990.0
2021-09-09 12:30:00,299.06,299.11,298.91,299.05,117619.0,289.8414,289.8898,289.696,289.8317,117619.0
2021-09-09 12:35:00,299.06,299.38,299.06,299.35,96363.0,289.8414,290.1515,289.8414,290.1224,96363.0
2021-09-09 12:40:00,299.34,299.38,299.22,299.29,39959.0,290.1128,290.1515,289.9965,290.0643,39959.0
2021-09-09 12:45:00,299.3,299.35,299.26,299.31,33973.0,290.074,290.1224,290.0352,290.0837,33973.0
2021-09-09 12:50:00,299.3,299.3,299.08,299.1,52858.0,290.074,290.074,289.8608,289.8802,52858.0
2021-09-09 12:55:00,299.11,299.13,298.81,298.84,127645.0,289.8898,289.9092,289.5991,289.6282,127645.0
2021-09-09 13:00:00,298.84,299.08,298.75,298.88,116329.0,289.6282,289.8608,289.5409,289.6669,116329.0
2021-09-09 13:05:00,298.88,299.08,298.88,299.0,71059.0,289.6669,289.8608,289.6669,289.7832,71059.0
2021-09-09 13:10:00,299.02,299.16,298.93,299.13,57643.0,289.8026,289.9383,289.7154,289.9092,57643.0
2021-09-09 13:15:00,299.14,299.18,298.95,298.96,80157.0,289.9189,289.9577,289.7348,289.7445,80157.0
2021-09-09 13:20:00,298.96,298.97,297.89,298.14,305401.0,289.7445,289.7542,288.7075,288.9497,305401.0
2021-09-09 13:25:00,298.15,298.19,297.81,298.18,85000.0,288.9594,288.9982,288.6299,288.9885,85000.0
2021-09-09 13:30:00,298.19,298.23,297.87,298.2,161020.0,288.9982,289.037,288.6881,289.0079,161020.0
2021-09-09 13:35:00,298.18,298.27,297.57,297.57,232166.0,288.9885,289.0757,288.3973,288.3973,232166.0
2021-09-09 13:40:00,297.59,297.96,297.44,297.73,204953.0,288.4167,288.7753,288.2713,288.5524,204953.0
2021-09-09 13:45:00,297.73,297.81,297.59,297.7,129478.0,288.5524,288.6299,288.4167,288.5233,129478.0
2021-09-09 13:50:00,297.73,297.8,297.47,297.51,131105.0,288.5524,288.6202,288.3004,288.3392,131105.0
2021-09-09 13:55:00,297.52,297.7,297.5,297.55,107763.0,288.3489,288.5233,288.3295,288.3779,107763.0
2021-09-09 14:00:00,297.55,297.55,297.25,297.33,223359.0,288.3779,288.3779,288.0872,288.1647,223359.0
2021-09-09 14:05:00,297.4,297.72,297.38,297.65,221659.0,288.2326,288.5427,288.2132,288.4749,221659.0
2021-09-09 14:10:00,297.62,297.71,297.49,297.6,109036.0,288.4458,288.533,288.3198,288.4264,109036.0
2021-09-09 14:15:00,297.61,297.7,297.57,297.61,92244.0,288.4361,288.5233,288.3973,288.4361,92244.0
2021-09-09 14:20:00,297.62,297.91,297.61,297.72,145413.0,288.4458,288.7268,288.4361,288.5427,145413.0
2021-09-09 14:25:00,297.73,297.85,297.67,297.67,88650.0,288.5524,288.6687,288.4942,288.4942,88650.0
2021-09-09 14:30:00,297.68,297.71,297.52,297.56,124887.0,288.5039,288.533,288.3489,288.3876,124887.0
2021-09-09 14:35:00,297.56,297.64,297.43,297.48,91992.0,288.3876,288.4652,288.2616,288.3101,91992.0
2021-09-09 14:40:00,297.48,297.58,297.31,297.49,141847.0,288.3101,288.407,288.1453,288.3198,141847.0
2021-09-09 14:45:00,297.49,297.83,297.47,297.82,190820.0,288.3198,288.6493,288.3004,288.6396,190820.0
2021-09-09 14:50:00,297.82,298.14,297.8,297.93,198978.0,288.6396,288.9497,288.6202,288.7462,198978.0
2021-09-09 14:55:00,297.92,298.14,297.89,298.07,113531.0,288.7365,288.9497,288.7075,288.8819,113531.0
2021-09-09 15:00:00,298.07,298.23,298.02,298.03,126486.0,288.8819,289.037,288.8334,288.8431,126486.0
2021-09-09 15:05:00,298.03,298.06,297.7,297.75,138143.0,288.8431,288.8722,288.5233,288.5718,138143.0
2021-09-09 15:10:00,297.75,297.83,297.61,297.64,163108.0,288.5718,288.6493,288.4361,288.4652,163108.0
2021-09-09 15:15:00,297.63,297.84,297.6,297.66,79962.0,288.4555,288.659,288.4264,288.4845,79962.0
2021-09-09 15:20:00,297.66,297.86,297.66,297.82,86166.0,288.4845,288.6784,288.4845,288.6396,86166.0
2021-09-09 15:25:00,297.82,297.9,297.69,297.71,74726.0,288.6396,288.7171,288.5136,288.533,74726.0
2021-09-09 15:30:00,297.68,297.71,297.53,297.54,112630.0,288.5039,288.533,288.3586,288.3682,112630.0
2021-09-09 15:35:00,297.55,297.56,297.42,297.46,139377.0,288.3779,288.3876,288.2519,288.2907,139377.0
2021-09-09 15:40:00,297.47,297.92,297.41,297.83,154295.0,288.3004,288.7365,288.2422,288.6493,154295.0
2021-09-09 15:45:00,297.82,297.83,297.43,297.45,196982.0,288.6396,288.6493,288.2616,288.281,196982.0
2021-09-09 15:50:00,297.45,297.48,297.07,297.14,358661.0,288.281,288.3101,287.9127,287.9806,358661.0
2021-09-09 15:55:00,297.13,297.42,297.0,297.22,711406.0,287.9709,288.2519,287.8449,288.0581,711406.0
2021-09-10 09:30:00,298.32,299.09,298.28,298.81,612553.0,289.1242,289.8705,289.0854,289.5991,612553.0
2021-09-10 09:35:00,298.8,299.03,298.22,298.91,214793.0,289.5894,289.8123,289.0273,289.696,214793.0
2021-09-10 09:40:00,298.89,298.97,298.19,298.24,148329.0,289.6766,289.7542,288.9982,289.0467,148329.0
2021-09-10 09:45:00,298.26,298.32,297.94,298.13,155121.0,289.066,289.1242,288.7559,288.9401,155121.0
2021-09-10 09:50:00,298.12,298.25,297.6,297.62,161389.0,288.9304,289.0564,288.4264,288.4458,161389.0
2021-09-10 09:55:00,297.62,298.07,297.57,297.79,117769.0,288.4458,288.8819,288.3973,288.6105,117769.0
2021-09-10 10:00:00,297.77,297.8,296.86,296.89,191529.0,288.5912,288.6202,287.7092,287.7383,191529.0
2021-09-10 10:05:00,296.91,297.14,296.4,296.73,248529.0,287.7577,287.9806,287.2634,287.5832,248529.0
2021-09-10 10:10:00,296.73,296.98,296.55,296.86,154856.0,287.5832,287.8255,287.4088,287.7092,154856.0
2021-09-10 10:15:00,296.85,297.39,296.73,297.1,257220.0,287.6995,288.2229,287.5832,287.9418,257220.0
2021-09-10 10:20:00,297.1,297.26,296.82,297.04,145078.0,287.9418,288.0969,287.6704,287.8837,145078.0
2021-09-10 10:25:00,297.06,297.37,297.04,297.2,136451.0,287.903,288.2035,287.8837,288.0387,136451.0
2021-09-10 10:30:00,297.2,297.2,296.7,297.13,215536.0,288.0387,288.0387,287.5541,287.9709,215536.0
2021-09-10 10:35:00,297.12,297.14,296.65,297.03,133203.0,287.9612,287.9806,287.5057,287.874,133203.0
2021-09-10 10:40:00,297.03,297.11,296.7,296.75,112773.0,287.874,287.9515,287.5541,287.6026,112773.0
2021-09-10 10:45:00,296.74,297.09,296.6,296.91,94539.0,287.5929,287.9321,287.4572,287.7577,94539.0
2021-09-10 10:50:00,296.91,297.58,296.86,297.21,179555.0,287.7577,288.407,287.7092,288.0484,179555.0
2021-09-10 10:55:00,297.19,297.6,296.83,297.36,183391.0,288.029,288.4264,287.6801,288.1938,183391.0
2021-09-10 11:00:00,297.36,297.5,296.98,296.99,83889.0,288.1938,288.3295,287.8255,287.8352,83889.0
2021-09-10 11:05:00,296.99,297.11,296.64,297.0,64156.0,287.8352,287.9515,287.496,287.8449,64156.0
2021-09-10 11:10:00,297.02,297.29,297.02,297.23,59046.0,287.8643,288.1259,287.8643,288.0678,59046.0
2021-09-10 11:15:00,297.23,297.35,296.98,297.01,105995.0,288.0678,288.1841,287.8255,287.8546,105995.0
2021-09-10 11:20:00,297.07,297.29,296.98,297.17,148499.0,287.9127,288.1259,287.8255,288.0096,148499.0
2021-09-10 11:25:00,297.18,297.54,297.02,297.06,134415.0,288.0193,288.3682,287.8643,287.903,134415.0
2021-09-10 11:30:00,297.07,297.69,297.04,297.39,95324.0,287.9127,288.5136,287.8837,288.2229,95324.0
2021-09-10 11:35:00,297.43,297.49,297.23,297.3,68775.0,288.2616,288.3198,288.0678,288.1356,68775.0
2021-09-10 11:40:00,297.3,297.62,297.29,297.58,71444.0,288.1356,288.4458,288.1259,288.407,71444.0
2021-09-10 11:45:00,297.58,298.12,297.55,297.67,160982.0,288.407,288.9304,288.3779,288.4942,160982.0
2021-09-10 11:50:00,297.67,297.91,297.58,297.66,94587.0,288.4942,288.7268,288.407,288.4845,94587.0
2021-09-10 11:55:00,297.64,298.02,297.55,297.94,83375.0,288.4652,288.8334,288.3779,288.7559,83375.0
2021-09-10 12:00:00,297.98,298.17,297.78,298.08,85087.0,288.7947,288.9788,288.6008,288.8916,85087.0
2021-09-10 12:05:00,298.06,298.58,298.06,298.55,99428.0,288.8722,289.3762,288.8722,289.3471,99428.0
2021-09-10 12:10:00,298.54,298.59,298.29,298.4,78867.0,289.3374,289.3859,289.0951,289.2017,78867.0
2021-09-10 12:15:00,298.41,298.64,298.41,298.6,96163.0,289.2114,289.4343,289.2114,289.3956,96163.0
2021-09-10 12:20:00,298.6,298.87,298.58,298.87,129391.0,289.3956,289.6572,289.3762,289.6572,129391.0
2021-09-10 12:25:00,298.88,298.96,298.79,298.93,146174.0,289.6669,289.7445,289.5797,289.7154,146174.0
2021-09-10 12:30:00,298.94,299.36,298.94,299.35,187291.0,289.7251,290.1321,289.7251,290.1224,187291.0
2021-09-10 12:35:00,299.36,299.86,299.36,299.68,229200.0,290.1321,290.6167,290.1321,290.4423,229200.0
2021-09-10 12:40:00,299.69,299.77,299.39,299.76,152260.0,290.452,290.5295,290.1612,290.5198,152260.0
2021-09-10 12:45:00,299.77,299.9,299.67,299.83,146130.0,290.5295,290.6555,290.4326,290.5877,146130.0
2021-09-10 12:50:00,299.82,299.92,299.57,299.67,153550.0,290.578,290.6749,290.3357,290.4326,153550.0
2021-09-10 12:55:00,299.68,299.68,299.48,299.56,86042.0,290.4423,290.4423,290.2484,290.326,86042.0
2021-09-10 13:00:00,299.57,299.7,299.36,299.38,134261.0,290.3357,290.4617,290.1321,290.1515,134261.0
2021-09-10 13:05:00,299.37,299.39,298.98,299.18,112312.0,290.1418,290.1612,289.7639,289.9577,112312.0
2021-09-10 13:10:00,299.19,299.62,299.16,299.6,99954.0,289.9674,290.3841,289.9383,290.3647,99954.0
2021-09-10 13:15:00,299.62,299.62,299.31,299.37,57022.0,290.3841,290.3841,290.0837,290.1418,57022.0
2021-09-10 13:20:00,299.38,299.41,299.09,299.27,66407.0,290.1515,290.1806,289.8705,290.0449,66407.0
2021-09-10 13:25:00,299.28,299.4,299.22,299.24,57418.0,290.0546,290.1709,289.9965,290.0158,57418.0
2021-09-10 13:30:00,299.27,299.48,299.27,299.42,44347.0,290.0449,290.2484,290.0449,290.1903,44347.0
2021-09-10 13:35:00,299.42,299.63,299.38,299.59,53762.0,290.1903,290.3938,290.1515,290.3551,53762.0
2021-09-10 13:40:00,299.59,299.59,299.11,299.15,63249.0,290.3551,290.3551,289.8898,289.9286,63249.0
2021-09-10 13:45:00,299.15,299.17,298.87,298.88,71718.0,289.9286,289.948,289.6572,289.6669,71718.0
2021-09-10 13:50:00,298.88,298.92,298.76,298.76,59933.0,289.6669,289.7057,289.5506,289.5506,59933.0
2021-09-10 13:55:00,298.78,298.84,298.73,298.84,56682.0,289.57,289.6282,289.5216,289.6282,56682.0
2021-09-10 14:00:00,298.84,298.88,298.62,298.64,89191.0,289.6282,289.6669,289.415,289.4343,89191.0
2021-09-10 14:05:00,298.63,298.77,298.61,298.69,82025.0,289.4246,289.5603,289.4053,289.4828,82025.0
2021-09-10 14:10:00,298.71,298.8,298.57,298.59,67438.0,289.5022,289.5894,289.3665,289.3859,67438.0
2021-09-10 14:15:00,298.59,298.63,298.34,298.35,60467.0,289.3859,289.4246,289.1436,289.1533,60467.0
2021-09-10 14:20:00,298.35,298.56,298.32,298.54,63399.0,289.1533,289.3568,289.1242,289.3374,63399.0
2021-09-10 14:25:00,298.53,298.58,298.31,298.34,76535.0,289.3277,289.3762,289.1145,289.1436,76535.0
2021-09-10 14:30:00,298.34,298.46,298.16,298.2,72496.0,289.1436,289.2599,288.9691,289.0079,72496.0
2021-09-10 14:35:00,298.19,298.28,298.11,298.2,58584.0,288.9982,289.0854,288.9207,289.0079,58584.0
2021-09-10 14:40:00,298.2,298.4,298.14,298.39,69294.0,289.0079,289.2017,288.9497,289.192,69294.0
2021-09-10 14:45:00,298.39,298.41,298.17,298.2,55561.0,289.192,289.2114,288.9788,289.0079,55561.0
2021-09-10 14:50:00,298.19,298.3,298.16,298.21,56319.0,288.9982,289.1048,288.9691,289.0176,56319.0
2021-09-10 14:55:00,298.2,298.22,297.88,297.93,111107.0,289.0079,289.0273,288.6978,288.7462,111107.0
2021-09-10 15:00:00,297.92,297.96,297.64,297.7,110565.0,288.7365,288.7753,288.4652,288.5233,110565.0
2021-09-10 15:05:00,297.71,297.9,297.33,297.36,150386.0,288.533,288.7171,288.1647,288.1938,150386.0
2021-09-10 15:10:00,297.37,297.48,296.97,297.19,174343.0,288.2035,288.3101,287.8158,288.029,174343.0
2021-09-10 15:15:00,297.18,297.24,296.94,297.16,162421.0,288.0193,288.0775,287.7867,288.0,162421.0
2021-09-10 15:20:00,297.18,297.23,296.81,296.84,114389.0,288.0193,288.0678,287.6607,287.6898,114389.0
2021-09-10 15:25:00,296.85,297.04,296.77,296.97,101484.0,287.6995,287.8837,287.622,287.8158,101484.0
2021-09-10 15:30:00,296.95,297.09,296.79,296.8,139292.0,287.7964,287.9321,287.6414,287.6511,139292.0
2021-09-10 15:35:00,296.78,296.91,296.52,296.64,172007.0,287.6317,287.7577,287.3797,287.496,172007.0
2021-09-10 15:40:00,296.65,296.71,296.31,296.7,254755.0,287.5057,287.5638,287.1762,287.5541,254755.0
2021-09-10 15:45:00,296.69,296.69,296.32,296.36,177395.0,287.5444,287.5444,287.1858,287.2246,177395.0
2021-09-10 15:50:00,296.37,296.5,295.5,295.55,781215.0,287.2343,287.3603,286.3911,286.4396,781215.0
2021-09-10 15:55:00,295.54,295.94,295.38,295.7,997253.0,286.4299,286.8176,286.2748,286.585,997253.0
2021-09-13 09:30:00,297.55,298.54,297.21,298.06,640881.0,288.3779,289.3374,288.0484,288.8722,640881.0
2021-09-13 09:35:00,298.09,298.26,297.1,297.14,261129.0,288.9013,289.066,287.9418,287.9806,261129.0
2021-09-13 09:40:00,297.13,297.4,296.25,296.66,333904.0,287.9709,288.2326,287.118,287.5154,333904.0
2021-09-13 09:45:00,296.68,297.05,296.39,296.98,330324.0,287.5348,287.8933,287.2537,287.8255,330324.0
2021-09-13 09:50:00,296.94,297.2,296.61,296.93,206985.0,287.7867,288.0387,287.4669,287.777,206985.0
2021-09-13 09:55:00,296.94,297.29,296.48,297.04,177149.0,287.7867,288.1259,287.3409,287.8837,177149.0
2021-09-13 10:00:00,297.04,297.12,295.8,295.95,288411.0,287.8837,287.9612,286.6819,286.8273,288411.0
2021-09-13 10:05:00,295.93,296.02,295.5,295.76,236676.0,286.8079,286.8951,286.3911,286.6431,236676.0
2021-09-13 10:10:00,295.75,295.77,295.15,295.32,236251.0,286.6334,286.6528,286.0519,286.2167,236251.0
2021-09-13 10:15:00,295.31,295.43,294.75,295.24,294537.0,286.207,286.3233,285.6642,286.1391,294537.0
2021-09-13 10:20:00,295.24,295.55,294.79,294.9,168314.0,286.1391,286.4396,285.703,285.8096,168314.0
2021-09-13 10:25:00,294.89,295.17,294.7,294.98,202104.0,285.7999,286.0713,285.6158,285.8872,202104.0
2021-09-13 10:30:00,294.95,295.01,294.47,294.7,190953.0,285.8581,285.9162,285.3929,285.6158,190953.0
2021-09-13 10:35:00,294.67,295.07,294.27,294.95,149584.0,285.5867,285.9744,285.199,285.8581,149584.0
2021-09-13 10:40:00,294.95,295.1,294.76,294.85,136591.0,285.8581,286.0035,285.6739,285.7612,136591.0
2021-09-13 10:45:00,294.85,295.74,294.79,295.47,227016.0,285.7612,286.6237,285.703,286.3621,227016.0
2021-09-13 10:50:00,295.49,295.84,295.4,295.44,143627.0,286.3814,286.7206,286.2942,286.333,143627.0
2021-09-13 10:55:00,295.46,295.86,295.34,295.61,133018.0,286.3524,286.74,286.2361,286.4977,133018.0
2021-09-13 11:00:00,295.61,296.0,295.37,295.68,199292.0,286.4977,286.8757,286.2651,286.5656,199292.0
2021-09-13 11:05:00,295.7,295.74,295.37,295.49,123131.0,286.585,286.6237,286.2651,286.3814,123131.0
2021-09-13 11:10:00,295.5,295.5,294.66,294.79,164310.0,286.3911,286.3911,285.577,285.703,164310.0
2021-09-13 11:15:00,294.71,294.74,294.11,294.47,169157.0,285.6255,285.6546,285.044,285.3929,169157.0
2021-09-13 11:20:00,294.46,294.58,294.21,294.58,118729.0,285.3832,285.4995,285.1409,285.4995,118729.0
2021-09-13 11:25:00,294.53,294.73,294.35,294.61,110889.0,285.451,285.6449,285.2766,285.5286,110889.0
2021-09-13 11:30:00,294.62,295.03,294.61,294.81,97148.0,285.5383,285.9356,285.5286,285.7224,97148.0
2021-09-13 11:35:00,294.83,294.94,294.63,294.79,123202.0,285.7418,285.8484,285.5479,285.703,123202.0
2021-09-13 11:40:00,294.78,294.84,294.36,294.37,94878.0,285.6933,285.7515,285.2863,285.296,94878.0
2021-09-13 11:45:00,294.38,295.0,294.37,294.48,112896.0,285.3056,285.9065,285.296,285.4026,112896.0
2021-09-13 11:50:00,294.48,294.61,294.29,294.39,99048.0,285.4026,285.5286,285.2184,285.3153,99048.0
2021-09-13 11:55:00,294.4,294.53,294.27,294.48,153822.0,285.325,285.451,285.199,285.4026,153822.0
2021-09-13 12:00:00,294.48,294.59,294.08,294.23,110047.0,285.4026,285.5092,285.0149,285.1603,110047.0
2021-09-13 12:05:00,294.25,294.49,294.21,294.43,52399.0,285.1797,285.4123,285.1409,285.3541,52399.0
2021-09-13 12:10:00,294.43,295.02,294.43,294.95,109635.0,285.3541,285.9259,285.3541,285.8581,109635.0
2021-09-13 12:15:00,294.95,295.09,294.76,294.91,68578.0,285.8581,285.9938,285.6739,285.8193,68578.0
2021-09-13 12:20:00,294.92,295.41,294.84,295.35,100278.0,285.829,286.3039,285.7515,286.2457,100278.0
2021-09-13 12:25:00,295.36,295.44,295.2,295.2,77953.0,286.2554,286.333,286.1004,286.1004,77953.0
2021-09-13 12:30:00,295.2,295.37,295.14,295.23,72267.0,286.1004,286.2651,286.0422,286.1294,72267.0
2021-09-13 12:35:00,295.22,295.44,295.16,295.28,69173.0,286.1198,286.333,286.0616,286.1779,69173.0
2021-09-13 12:40:00,295.27,295.32,295.07,295.29,86234.0,286.1682,286.2167,285.9744,286.1876,86234.0
2021-09-13 12:45:00,295.31,295.36,295.13,295.26,68880.0,286.207,286.2554,286.0325,286.1585,68880.0
2021-09-13 12:50:00,295.27,295.77,295.26,295.75,106294.0,286.1682,286.6528,286.1585,286.6334,106294.0
2021-09-13 12:55:00,295.75,296.18,295.74,296.03,157625.0,286.6334,287.0502,286.6237,286.9048,157625.0
2021-09-13 13:00:00,296.03,296.28,295.93,295.94,114442.0,286.9048,287.1471,286.8079,286.8176,114442.0
2021-09-13 13:05:00,295.96,296.35,295.87,296.21,125570.0,286.8369,287.2149,286.7497,287.0792,125570.0
2021-09-13 13:10:00,296.23,296.28,295.98,296.14,114864.0,287.0986,287.1471,286.8563,287.0114,114864.0
2021-09-13 13:15:00,296.11,296.15,295.91,295.99,119504.0,286.9823,287.0211,286.7885,286.866,119504.0
2021-09-13 13:20:00,295.98,296.22,295.88,296.21,86481.0,286.8563,287.0889,286.7594,287.0792,86481.0
2021-09-13 13:25:00,296.2,296.38,295.91,296.01,98562.0,287.0695,287.244,286.7885,286.8854,98562.0
2021-09-13 13:30:00,295.98,296.23,295.83,295.86,115983.0,286.8563,287.0986,286.711,286.74,115983.0
2021-09-13 13:35:00,295.86,296.08,295.82,295.97,108603.0,286.74,286.9532,286.7013,286.8466,108603.0
2021-09-13 13:40:00,295.97,296.16,295.83,295.83,125189.0,286.8466,287.0308,286.711,286.711,125189.0
2021-09-13 13:45:00,295.85,296.09,295.74,295.94,105398.0,286.7303,286.9629,286.6237,286.8176,105398.0
2021-09-13 13:50:00,295.92,296.14,295.76,295.91,89829.0,286.7982,287.0114,286.6431,286.7885,89829.0
2021-09-13 13:55:00,295.93,296.04,295.75,295.88,110740.0,286.8079,286.9145,286.6334,286.7594,110740.0
2021-09-13 14:00:00,295.87,296.03,295.71,295.92,124253.0,286.7497,286.9048,286.5947,286.7982,124253.0
2021-09-13 14:05:00,295.89,296.05,295.74,295.88,111255.0,286.7691,286.9242,286.6237,286.7594,111255.0
2021-09-13 14:10:00,295.86,296.02,295.43,295.61,148607.0,286.74,286.8951,286.3233,286.4977,148607.0
2021-09-13 14:15:00,295.61,295.64,295.3,295.56,116569.0,286.4977,286.5268,286.1973,286.4493,116569.0
2021-09-13 14:20:00,295.54,295.65,295.37,295.41,163409.0,286.4299,286.5365,286.2651,286.3039,163409.0
2021-09-13 14:25:00,295.41,295.51,295.03,295.15,178932.0,286.3039,286.4008,285.9356,286.0519,178932.0
2021-09-13 14:30:00,295.17,295.31,295.09,295.18,95049.0,286.0713,286.207,285.9938,286.081,95049.0
2021-09-13 14:35:00,295.21,295.23,295.07,295.15,79555.0,286.1101,286.1294,285.9744,286.0519,79555.0
2021-09-13 14:40:00,295.14,295.48,295.12,295.48,99241.0,286.0422,286.3717,286.0228,286.3717,99241.0
2021-09-13 14:45:00,295.47,295.66,295.33,295.57,86971.0,286.3621,286.5462,286.2264,286.459,86971.0
2021-09-13 14:50:00,295.58,295.61,295.3,295.3,113710.0,286.4687,286.4977,286.1973,286.1973,113710.0
2021-09-13 14:55:00,295.29,295.55,295.26,295.5,64618.0,286.1876,286.4396,286.1585,286.3911,64618.0
2021-09-13 15:00:00,295.48,295.48,295.14,295.14,99688.0,286.3717,286.3717,286.0422,286.0422,99688.0
2021-09-13 15:05:00,295.14,295.81,295.08,295.67,149106.0,286.0422,286.6916,285.9841,286.5559,149106.0
2021-09-13 15:10:00,295.69,296.06,295.69,295.88,146784.0,286.5753,286.9339,286.5753,286.7594,146784.0
2021-09-13 15:15:00,295.87,296.03,295.74,295.85,140583.0,286.7497,286.9048,286.6237,286.7303,140583.0
2021-09-13 15:20:00,295.87,296.26,295.76,296.25,112616.0,286.7497,287.1277,286.6431,287.118,112616.0
2021-09-13 15:25:00,296.25,296.54,296.11,296.49,131719.0,287.118,287.3991,286.9823,287.3506,131719.0
2021-09-13 15:30:00,296.48,296.6,296.32,296.45,143572.0,287.3409,287.4572,287.1858,287.3118,143572.0
2021-09-13 15:35:00,296.45,296.47,296.21,296.24,103563.0,287.3118,287.3312,287.0792,287.1083,103563.0
2021-09-13 15:40:00,296.2,296.3,296.08,296.21,154709.0,287.0695,287.1665,286.9532,287.0792,154709.0
2021-09-13 15:45:00,296.23,296.43,296.11,296.34,191494.0,287.0986,287.2925,286.9823,287.2052,191494.0
2021-09-13 15:50:00,296.31,296.74,296.14,296.59,430584.0,287.1762,287.5929,287.0114,287.4475,430584.0
2021-09-13 15:55:00,296.58,297.21,296.53,297.02,781770.0,287.4378,288.0484,287.3894,287.8643,781770.0
2021-09-14 09:30:00,299.51,300.08,298.47,298.59,957599.0,290.2775,290.8299,289.2696,289.3859,957599.0
2021-09-14 09:35:00,298.59,299.37,298.1,298.25,303734.0,289.3859,290.1418,288.911,289.0564,303734.0
2021-09-14 09:40:00,298.26,299.06,298.25,298.78,213703.0,289.066,289.8414,289.0564,289.57,213703.0
2021-09-14 09:45:00,298.83,299.44,298.73,299.05,199850.0,289.6185,290.2097,289.5216,289.8317,199850.0
2021-09-14 09:50:00,299.04,299.27,298.5,298.69,199136.0,289.822,290.0449,289.2986,289.4828,199136.0
2021-09-14 09:55:00,298.68,299.18,298.49,299.05,202605.0,289.4731,289.9577,289.289,289.8317,202605.0
2021-09-14 10:00:00,299.06,299.23,298.5,299.21,210621.0,289.8414,290.0061,289.2986,289.9868,210621.0
2021-09-14 10:05:00,299.2,299.67,299.01,299.28,211270.0,289.9771,290.4326,289.7929,290.0546,211270.0
2021-09-14 10:10:00,299.27,299.27,298.79,298.84,160898.0,290.0449,290.0449,289.5797,289.6282,160898.0
2021-09-14 10:15:00,298.85,299.38,298.74,299.18,133974.0,289.6379,290.1515,289.5313,289.9577,133974.0
2021-09-14 10:20:00,299.17,299.69,299.15,299.39,147893.0,289.948,290.452,289.9286,290.1612,147893.0
2021-09-14 10:25:00,299.4,299.9,299.37,299.88,212400.0,290.1709,290.6555,290.1418,290.6361,212400.0
2021-09-14 10:30:00,299.88,299.89,299.59,299.88,144741.0,290.6361,290.6458,290.3551,290.6361,144741.0
2021-09-14 10:35:00,299.88,299.93,298.79,298.87,177275.0,290.6361,290.6846,289.5797,289.6572,177275.0
2021-09-14 10:40:00,298.84,299.28,298.7,299.07,141238.0,289.6282,290.0546,289.4925,289.8511,141238.0
2021-09-14 10:45:00,299.05,299.3,298.88,298.96,138103.0,289.8317,290.074,289.6669,289.7445,138103.0
2021-09-14 10:50:00,298.94,299.17,298.81,299.17,138417.0,289.7251,289.948,289.5991,289.948,138417.0
2021-09-14 10:55:00,299.17,299.53,298.81,299.52,275922.0,289.948,290.2969,289.5991,290.2872,275922.0
2021-09-14 11:00:00,299.53,300.05,299.53,300.01,237716.0,290.2969,290.8009,290.2969,290.7621,237716.0
2021-09-14 11:05:00,300.02,300.39,299.97,300.21,207098.0,290.7718,291.1304,290.7233,290.9559,207098.0
2021-09-14 11:10:00,300.23,300.53,300.12,300.25,178508.0,290.9753,291.2661,290.8687,290.9947,178508.0
2021-09-14 11:15:00,300.26,300.29,299.83,299.93,186919.0,291.0044,291.0335,290.5877,290.6846,186919.0
2021-09-14 11:20:00,299.94,300.29,299.94,300.16,121252.0,290.6943,291.0335,290.6943,290.9075,121252.0
2021-09-14 11:25:00,300.15,300.28,300.0,300.2,135570.0,290.8978,291.0238,290.7524,290.9462,135570.0
2021-09-14 11:30:00,300.18,300.32,299.91,300.03,121270.0,290.9269,291.0625,290.6652,290.7815,121270.0
2021-09-14 11:35:00,300.04,300.64,299.91,300.56,130745.0,290.7912,291.3727,290.6652,291.2951,130745.0
2021-09-14 11:40:00,300.56,300.73,300.52,300.56,124151.0,291.2951,291.4599,291.2564,291.2951,124151.0
2021-09-14 11:45:00,300.57,300.72,300.42,300.69,99816.0,291.3048,291.4502,291.1595,291.4211,99816.0
2021-09-14 11:50:00,300.69,300.8,300.4,300.45,118637.0,291.4211,291.5278,291.1401,291.1885,118637.0
2021-09-14 11:55:00,300.44,300.92,300.43,300.9,102823.0,291.1788,291.6441,291.1692,291.6247,102823.0
2021-09-14 12:00:00,300.92,301.27,300.81,301.22,265351.0,291.6441,291.9833,291.5374,291.9348,265351.0
2021-09-14 12:05:00,301.23,301.27,300.82,300.83,157236.0,291.9445,291.9833,291.5471,291.5568,157236.0
2021-09-14 12:10:00,300.83,301.13,300.75,301.11,89572.0,291.5568,291.8476,291.4793,291.8282,89572.0
2021-09-14 12:15:00,301.11,301.24,300.99,301.18,106093.0,291.8282,291.9542,291.7119,291.896,106093.0
2021-09-14 12:20:00,301.18,301.34,301.18,301.32,107625.0,291.896,292.0511,291.896,292.0317,107625.0
2021-09-14 12:25:00,301.32,301.39,301.03,301.17,165373.0,292.0317,292.0996,291.7507,291.8863,165373.0
2021-09-14 12:30:00,301.17,301.18,300.94,301.08,106217.0,291.8863,291.896,291.6634,291.7991,106217.0
2021-09-14 12:35:00,301.08,301.27,300.93,300.96,95388.0,291.7991,291.9833,291.6537,291.6828,95388.0
2021-09-14 12:40:00,300.94,300.97,300.49,300.56,150250.0,291.6634,291.6925,291.2273,291.2951,150250.0
2021-09-14 12:45:00,300.56,300.74,300.47,300.59,92425.0,291.2951,291.4696,291.2079,291.3242,92425.0
2021-09-14 12:50:00,300.58,300.68,300.46,300.63,60636.0,291.3145,291.4115,291.1982,291.363,60636.0
2021-09-14 12:55:00,300.63,300.66,300.14,300.53,104459.0,291.363,291.3921,290.8881,291.2661,104459.0
2021-09-14 13:00:00,300.52,300.77,300.41,300.54,90614.0,291.2564,291.4987,291.1498,291.2758,90614.0
2021-09-14 13:05:00,300.53,300.56,300.07,300.21,139633.0,291.2661,291.2951,290.8203,290.9559,139633.0
2021-09-14 13:10:00,300.21,300.5,300.07,300.37,94994.0,290.9559,291.237,290.8203,291.111,94994.0
2021-09-14 13:15:00,300.4,300.6,300.39,300.55,56937.0,291.1401,291.3339,291.1304,291.2855,56937.0
2021-09-14 13:20:00,300.57,300.74,300.46,300.51,67908.0,291.3048,291.4696,291.1982,291.2467,67908.0
2021-09-14 13:25:00,300.53,300.61,300.42,300.44,65933.0,291.2661,291.3436,291.1595,291.1788,65933.0
2021-09-14 13:30:00,300.43,300.45,300.11,300.16,92994.0,291.1692,291.1885,290.859,290.9075,92994.0
2021-09-14 13:35:00,300.13,300.5,300.07,300.39,100925.0,290.8784,291.237,290.8203,291.1304,100925.0
2021-09-14 13:40:00,300.4,300.68,300.39,300.68,64272.0,291.1401,291.4115,291.1304,291.4115,64272.0
2021-09-14 13:45:00,300.68,300.73,300.59,300.62,51322.0,291.4115,291.4599,291.3242,291.3533,51322.0
2021-09-14 13:50:00,300.63,300.78,300.51,300.7,65533.0,291.363,291.5084,291.2467,291.4308,65533.0
2021-09-14 13:55:00,300.69,300.83,300.59,300.63,60540.0,291.4211,291.5568,291.3242,291.363,60540.0
2021-09-14 14:00:00,300.63,300.69,300.41,300.55,73621.0,291.363,291.4211,291.1498,291.2855,73621.0
2021-09-14 14:05:00,300.55,300.72,300.37,300.41,75574.0,291.2855,291.4502,291.111,291.1498,75574.0
2021-09-14 14:10:00,300.41,300.55,300.31,300.43,67433.0,291.1498,291.2855,291.0529,291.1692,67433.0
2021-09-14 14:15:00,300.43,300.43,300.08,300.09,95546.0,291.1692,291.1692,290.8299,290.8396,95546.0
2021-09-14 14:20:00,300.09,300.17,299.81,300.09,151056.0,290.8396,290.9172,290.5683,290.8396,151056.0
2021-09-14 14:25:00,300.08,300.11,299.75,299.95,116391.0,290.8299,290.859,290.5101,290.704,116391.0
2021-09-14 14:30:00,299.94,299.97,299.59,299.6,92927.0,290.6943,290.7233,290.3551,290.3647,92927.0
2021-09-14 14:35:00,299.6,299.88,299.44,299.74,160021.0,290.3647,290.6361,290.2097,290.5004,160021.0
2021-09-14 14:40:00,299.76,299.99,299.75,299.91,70861.0,290.5198,290.7427,290.5101,290.6652,70861.0
2021-09-14 14:45:00,299.9,299.93,299.53,299.56,97095.0,290.6555,290.6846,290.2969,290.326,97095.0
2021-09-14 14:50:00,299.56,299.91,299.29,299.91,146543.0,290.326,290.6652,290.0643,290.6652,146543.0
2021-09-14 14:55:00,299.9,300.36,299.85,300.26,162085.0,290.6555,291.1013,290.607,291.0044,162085.0
2021-09-14 15:00:00,300.28,300.39,300.14,300.34,131703.0,291.0238,291.1304,290.8881,291.0819,131703.0
2021-09-14 15:05:00,300.33,300.51,300.25,300.38,119025.0,291.0722,291.2467,290.9947,291.1207,119025.0
2021-09-14 15:10:00,300.38,300.58,300.21,300.28,114977.0,291.1207,291.3145,290.9559,291.0238,114977.0
2021-09-14 15:15:00,300.27,300.35,299.93,299.94,162944.0,291.0141,291.0916,290.6846,290.6943,162944.0
2021-09-14 15:20:00,299.93,300.16,299.81,299.92,128279.0,290.6846,290.9075,290.5683,290.6749,128279.0
2021-09-14 15:25:00,299.91,300.04,299.73,299.88,165754.0,290.6652,290.7912,290.4907,290.6361,165754.0
2021-09-14 15:30:00,299.88,300.15,299.85,300.09,155467.0,290.6361,290.8978,290.607,290.8396,155467.0
2021-09-14 15:35:00,300.08,300.09,299.81,300.01,152128.0,290.8299,290.8396,290.5683,290.7621,152128.0
2021-09-14 15:40:00,300.01,300.06,299.75,299.88,149846.0,290.7621,290.8106,290.5101,290.6361,149846.0
2021-09-14 15:45:00,299.89,300.2,299.65,299.77,217975.0,290.6458,290.9462,290.4132,290.5295,217975.0
2021-09-14 15:50:00,299.8,300.2,299.49,299.81,454802.0,290.5586,290.9462,290.2581,290.5683,454802.0
2021-09-14 15:55:00,299.82,300.12,299.75,299.92,927731.0,290.578,290.8687,290.5101,290.6749,927731.0
2021-09-15 09:30:00,303.23,305.22,303.2,304.62,1814378.0,293.8828,295.8115,293.8538,295.23,1814378.0
2021-09-15 09:35:00,304.63,305.32,303.23,303.75,851129.0,295.2397,295.9084,293.8828,294.3868,851129.0
2021-09-15 09:40:00,303.76,303.91,302.27,303.06,491617.0,294.3965,294.5419,292.9524,293.7181,491617.0
2021-09-15 09:45:00,303.02,304.54,302.98,304.37,523825.0,293.6793,295.1525,293.6406,294.9877,523825.0
2021-09-15 09:50:00,304.4,304.55,303.07,303.3,372419.0,295.0168,295.1622,293.7278,293.9507,372419.0
2021-09-15 09:55:00,303.25,303.67,302.87,302.88,316810.0,293.9022,294.3093,293.5339,293.5436,316810.0
2021-09-15 10:00:00,302.91,303.73,302.66,303.13,327882.0,293.5727,294.3674,293.3304,293.7859,327882.0
2021-09-15 10:05:00,303.12,303.53,302.71,302.93,258542.0,293.7762,294.1736,293.3789,293.5921,258542.0
2021-09-15 10:10:00,302.93,303.14,302.06,302.21,302155.0,293.5921,293.7956,292.7489,292.8943,302155.0
2021-09-15 10:15:00,302.21,302.58,301.82,302.56,300276.0,292.8943,293.2529,292.5163,293.2335,300276.0
2021-09-15 10:20:00,302.57,302.82,302.15,302.21,163910.0,293.2432,293.4855,292.8361,292.8943,163910.0
2021-09-15 10:25:00,302.21,302.44,302.04,302.17,138899.0,292.8943,293.1172,292.7295,292.8555,138899.0
2021-09-15 10:30:00,302.17,302.74,302.02,302.7,162132.0,292.8555,293.408,292.7101,293.3692,162132.0
2021-09-15 10:35:00,302.7,303.22,302.63,303.01,170367.0,293.3692,293.8732,293.3013,293.6696,170367.0
2021-09-15 10:40:00,303.0,303.05,302.54,302.92,216119.0,293.6599,293.7084,293.2141,293.5824,216119.0
2021-09-15 10:45:00,302.95,303.44,302.92,303.36,191052.0,293.6115,294.0864,293.5824,294.0088,191052.0
2021-09-15 10:50:00,303.35,303.44,303.08,303.23,163386.0,293.9991,294.0864,293.7375,293.8828,163386.0
2021-09-15 10:55:00,303.24,303.63,303.01,303.45,174803.0,293.8925,294.2705,293.6696,294.0961,174803.0
2021-09-15 11:00:00,303.44,303.69,303.26,303.45,215969.0,294.0864,294.3287,293.9119,294.0961,215969.0
2021-09-15 11:05:00,303.46,303.5,303.01,303.22,132807.0,294.1058,294.1445,293.6696,293.8732,132807.0
2021-09-15 11:10:00,303.21,303.23,302.8,302.81,133435.0,293.8635,293.8828,293.4661,293.4758,133435.0
2021-09-15 11:15:00,302.82,302.94,302.52,302.77,107529.0,293.4855,293.6018,293.1947,293.437,107529.0
2021-09-15 11:20:00,302.76,302.93,302.51,302.64,154973.0,293.4273,293.5921,293.185,293.311,154973.0
2021-09-15 11:25:00,302.63,302.99,302.32,302.4,200921.0,293.3013,293.6502,293.0009,293.0784,200921.0
2021-09-15 11:30:00,302.4,302.54,302.02,302.45,164727.0,293.0784,293.2141,292.7101,293.1269,164727.0
2021-09-15 11:35:00,302.43,302.62,302.14,302.5,117089.0,293.1075,293.2916,292.8264,293.1753,117089.0
2021-09-15 11:40:00,302.47,302.55,302.28,302.41,68216.0,293.1463,293.2238,292.9621,293.0881,68216.0
2021-09-15 11:45:00,302.41,302.41,302.07,302.21,115912.0,293.0881,293.0881,292.7586,292.8943,115912.0
2021-09-15 11:50:00,302.2,302.32,302.14,302.17,83446.0,292.8846,293.0009,292.8264,292.8555,83446.0
2021-09-15 11:55:00,302.16,302.65,302.12,302.62,111302.0,292.8458,293.3207,292.8071,293.2916,111302.0
2021-09-15 12:00:00,302.61,302.61,302.32,302.42,66296.0,293.282,293.282,293.0009,293.0978,66296.0
2021-09-15 12:05:00,302.42,302.42,302.23,302.24,84217.0,293.0978,293.0978,292.9137,292.9234,84217.0
2021-09-15 12:10:00,302.25,302.39,302.13,302.17,130362.0,292.9331,293.0687,292.8168,292.8555,130362.0
2021-09-15 12:15:00,302.2,302.46,302.18,302.37,152326.0,292.8846,293.1366,292.8652,293.0494,152326.0
2021-09-15 12:20:00,302.36,302.77,302.29,302.74,156828.0,293.0397,293.437,292.9718,293.408,156828.0
2021-09-15 12:25:00,302.72,303.15,302.67,303.09,197166.0,293.3886,293.8053,293.3401,293.7472,197166.0
2021-09-15 12:30:00,303.11,303.47,303.11,303.28,141636.0,293.7665,294.1154,293.7665,293.9313,141636.0
2021-09-15 12:35:00,303.28,303.43,303.22,303.36,305765.0,293.9313,294.0767,293.8732,294.0088,305765.0
2021-09-15 12:40:00,303.38,303.94,303.38,303.75,290230.0,294.0282,294.571,294.0282,294.3868,290230.0
2021-09-15 12:45:00,303.74,304.02,303.43,303.8,203698.0,294.3771,294.6485,294.0767,294.4353,203698.0
2021-09-15 12:50:00,303.81,304.1,303.76,304.09,152681.0,294.445,294.726,294.3965,294.7163,152681.0
2021-09-15 12:55:00,304.1,304.5,304.09,304.31,238060.0,294.726,295.1137,294.7163,294.9296,238060.0
2021-09-15 13:00:00,304.34,304.69,304.26,304.55,143020.0,294.9586,295.2978,294.8811,295.1622,143020.0
2021-09-15 13:05:00,304.56,304.56,304.14,304.23,179516.0,295.1718,295.1718,294.7648,294.852,179516.0
2021-09-15 13:10:00,304.24,304.43,304.16,304.18,135223.0,294.8617,295.0459,294.7842,294.8036,135223.0
2021-09-15 13:15:00,304.18,304.37,304.17,304.35,112616.0,294.8036,294.9877,294.7939,294.9683,112616.0
2021-09-15 13:20:00,304.33,304.61,304.25,304.6,118845.0,294.9489,295.2203,294.8714,295.2106,118845.0
2021-09-15 13:25:00,304.59,304.68,304.41,304.48,108680.0,295.2009,295.2881,295.0265,295.0943,108680.0
2021-09-15 13:30:00,304.48,304.68,304.33,304.64,112048.0,295.0943,295.2881,294.9489,295.2494,112048.0
2021-09-15 13:35:00,304.65,304.65,304.39,304.43,82892.0,295.2591,295.2591,295.0071,295.0459,82892.0
2021-09-15 13:40:00,304.44,304.57,304.35,304.56,81806.0,295.0555,295.1815,294.9683,295.1718,81806.0
2021-09-15 13:45:00,304.55,304.84,304.45,304.45,148801.0,295.1622,295.4432,295.0652,295.0652,148801.0
2021-09-15 13:50:00,304.44,304.63,304.35,304.5,96650.0,295.0555,295.2397,294.9683,295.1137,96650.0
2021-09-15 13:55:00,304.53,304.54,304.16,304.17,110225.0,295.1428,295.1525,294.7842,294.7939,110225.0
2021-09-15 14:00:00,304.15,304.28,304.03,304.12,114149.0,294.7745,294.9005,294.6582,294.7454,114149.0
2021-09-15 14:05:00,304.12,304.58,304.06,304.55,102605.0,294.7454,295.1912,294.6873,295.1622,102605.0
2021-09-15 14:10:00,304.54,304.54,304.32,304.41,63243.0,295.1525,295.1525,294.9392,295.0265,63243.0
2021-09-15 14:15:00,304.42,304.55,304.27,304.3,61248.0,295.0362,295.1622,294.8908,294.9199,61248.0
2021-09-15 14:20:00,304.32,304.43,304.13,304.16,116340.0,294.9392,295.0459,294.7551,294.7842,116340.0
2021-09-15 14:25:00,304.17,304.39,304.11,304.18,77556.0,294.7939,295.0071,294.7357,294.8036,77556.0
2021-09-15 14:30:00,304.17,304.28,304.11,304.24,66602.0,294.7939,294.9005,294.7357,294.8617,66602.0
2021-09-15 14:35:00,304.23,304.47,304.21,304.35,100150.0,294.852,295.0846,294.8326,294.9683,100150.0
2021-09-15 14:40:00,304.36,304.49,304.16,304.27,90996.0,294.978,295.104,294.7842,294.8908,90996.0
2021-09-15 14:45:00,304.25,304.53,304.22,304.48,98946.0,294.8714,295.1428,294.8423,295.0943,98946.0
2021-09-15 14:50:00,304.51,304.52,304.29,304.41,77123.0,295.1234,295.1331,294.9102,295.0265,77123.0
2021-09-15 14:55:00,304.4,304.5,304.32,304.4,83200.0,295.0168,295.1137,294.9392,295.0168,83200.0
2021-09-15 15:00:00,304.4,304.75,304.33,304.75,167578.0,295.0168,295.356,294.9489,295.356,167578.0
2021-09-15 15:05:00,304.75,304.77,304.53,304.68,148120.0,295.356,295.3754,295.1428,295.2881,148120.0
2021-09-15 15:10:00,304.69,304.86,304.56,304.84,147439.0,295.2978,295.4626,295.1718,295.4432,147439.0
2021-09-15 15:15:00,304.83,305.13,304.79,305.12,243713.0,295.4335,295.7243,295.3948,295.7146,243713.0
2021-09-15 15:20:00,305.11,305.13,304.74,304.8,173183.0,295.7049,295.7243,295.3463,295.4045,173183.0
2021-09-15 15:25:00,304.8,304.91,304.78,304.81,120531.0,295.4045,295.5111,295.3851,295.4141,120531.0
2021-09-15 15:30:00,304.82,304.98,304.78,304.79,185157.0,295.4238,295.5789,295.3851,295.3948,185157.0
2021-09-15 15:35:00,304.79,304.99,304.77,304.95,192331.0,295.3948,295.5886,295.3754,295.5498,192331.0
2021-09-15 15:40:00,304.94,305.1,304.86,305.09,214816.0,295.5401,295.6952,295.4626,295.6855,214816.0
2021-09-15 15:45:00,305.09,305.25,305.02,305.05,428071.0,295.6855,295.8406,295.6177,295.6467,428071.0
2021-09-15 15:50:00,305.05,305.15,304.56,304.72,483632.0,295.6467,295.7437,295.1718,295.3269,483632.0
2021-09-15 15:55:00,304.72,305.02,304.58,304.84,746785.0,295.3269,295.6177,295.1912,295.4432,746785.0
2021-09-16 09:30:00,303.88,304.38,303.2,303.9,675915.0,294.5128,294.9974,293.8538,294.5322,675915.0
2021-09-16 09:35:00,303.92,304.12,303.32,303.62,229558.0,294.5516,294.7454,293.9701,294.2608,229558.0
2021-09-16 09:40:00,303.62,303.63,302.94,303.31,253625.0,294.2608,294.2705,293.6018,293.9604,253625.0
2021-09-16 09:45:00,303.32,303.56,302.82,302.84,202525.0,293.9701,294.2027,293.4855,293.5049,202525.0
2021-09-16 09:50:00,302.85,303.21,302.56,302.74,202116.0,293.5146,293.8635,293.2335,293.408,202116.0
2021-09-16 09:55:00,302.73,303.25,302.61,302.78,182483.0,293.3983,293.9022,293.282,293.4467,182483.0
2021-09-16 10:00:00,302.75,302.82,301.85,301.94,254577.0,293.4176,293.4855,292.5454,292.6326,254577.0
2021-09-16 10:05:00,301.94,302.51,301.79,302.42,199043.0,292.6326,293.185,292.4872,293.0978,199043.0
2021-09-16 10:10:00,302.39,302.4,301.54,301.6,164225.0,293.0687,293.0784,292.2449,292.3031,164225.0
2021-09-16 10:15:00,301.56,301.58,300.86,301.04,330450.0,292.2643,292.2837,291.5859,291.7604,330450.0
2021-09-16 10:20:00,301.03,301.72,300.76,301.53,286247.0,291.7507,292.4194,291.489,292.2352,286247.0
2021-09-16 10:25:00,301.52,301.92,301.28,301.79,169877.0,292.2256,292.6132,291.993,292.4872,169877.0
2021-09-16 10:30:00,301.79,302.08,301.68,302.07,155392.0,292.4872,292.7683,292.3806,292.7586,155392.0
2021-09-16 10:35:00,302.06,302.15,301.85,301.91,134199.0,292.7489,292.8361,292.5454,292.6035,134199.0
2021-09-16 10:40:00,301.89,302.0,301.56,301.94,116381.0,292.5842,292.6908,292.2643,292.6326,116381.0
2021-09-16 10:45:00,301.92,301.95,301.41,301.69,113942.0,292.6132,292.6423,292.1189,292.3903,113942.0
2021-09-16 10:50:00,301.64,301.64,301.0,301.12,133345.0,292.3419,292.3419,291.7216,291.8379,133345.0
2021-09-16 10:55:00,301.1,301.56,301.02,301.54,133080.0,291.8185,292.2643,291.741,292.2449,133080.0
2021-09-16 11:00:00,301.52,301.78,301.37,301.57,117358.0,292.2256,292.4775,292.0802,292.274,117358.0
2021-09-16 11:05:00,301.6,301.86,301.38,301.83,120034.0,292.3031,292.5551,292.0899,292.526,120034.0
2021-09-16 11:10:00,301.81,302.06,301.63,301.69,111934.0,292.5066,292.7489,292.3322,292.3903,111934.0
2021-09-16 11:15:00,301.69,301.69,301.2,301.42,102834.0,292.3903,292.3903,291.9154,292.1286,102834.0
2021-09-16 11:20:00,301.43,301.7,301.2,301.56,110387.0,292.1383,292.4,291.9154,292.2643,110387.0
2021-09-16 11:25:00,301.55,301.83,301.48,301.69,83962.0,292.2546,292.526,292.1868,292.3903,83962.0
2021-09-16 11:30:00,301.67,301.75,301.51,301.58,66704.0,292.3709,292.4485,292.2159,292.2837,66704.0
2021-09-16 11:35:00,301.58,301.9,301.39,301.86,78790.0,292.2837,292.5938,292.0996,292.5551,78790.0
2021-09-16 11:40:00,301.87,302.02,301.76,301.77,265918.0,292.5648,292.7101,292.4582,292.4679,265918.0
2021-09-16 11:45:00,301.76,301.84,301.56,301.72,71556.0,292.4582,292.5357,292.2643,292.4194,71556.0
2021-09-16 11:50:00,301.68,301.9,301.68,301.7,50714.0,292.3806,292.5938,292.3806,292.4,50714.0
2021-09-16 11:55:00,301.7,301.87,301.54,301.82,60677.0,292.4,292.5648,292.2449,292.5163,60677.0
2021-09-16 12:00:00,301.83,301.97,301.65,301.68,75134.0,292.526,292.6617,292.3515,292.3806,75134.0
2021-09-16 12:05:00,301.68,302.0,301.65,302.0,84243.0,292.3806,292.6908,292.3515,292.6908,84243.0
2021-09-16 12:10:00,301.99,302.02,301.8,301.99,74538.0,292.6811,292.7101,292.4969,292.6811,74538.0
2021-09-16 12:15:00,302.01,302.44,302.0,302.43,185811.0,292.7005,293.1172,292.6908,293.1075,185811.0
2021-09-16 12:20:00,302.43,302.45,302.09,302.18,104074.0,293.1075,293.1269,292.778,292.8652,104074.0
2021-09-16 12:25:00,302.17,302.22,301.97,302.01,70608.0,292.8555,292.904,292.6617,292.7005,70608.0
2021-09-16 12:30:00,302.04,302.29,302.04,302.27,66312.0,292.7295,292.9718,292.7295,292.9524,66312.0
2021-09-16 12:35:00,302.28,302.34,302.17,302.17,48946.0,292.9621,293.0203,292.8555,292.8555,48946.0
2021-09-16 12:40:00,302.18,302.5,302.18,302.46,71448.0,292.8652,293.1753,292.8652,293.1366,71448.0
2021-09-16 12:45:00,302.46,302.71,302.42,302.52,110779.0,293.1366,293.3789,293.0978,293.1947,110779.0
2021-09-16 12:50:00,302.51,302.54,302.25,302.29,72891.0,293.185,293.2141,292.9331,292.9718,72891.0
2021-09-16 12:55:00,302.31,302.54,302.31,302.5,51162.0,292.9912,293.2141,292.9912,293.1753,51162.0
2021-09-16 13:00:00,302.49,302.49,302.26,302.27,58158.0,293.1657,293.1657,292.9427,292.9524,58158.0
2021-09-16 13:05:00,302.29,302.47,302.26,302.47,48010.0,292.9718,293.1463,292.9427,293.1463,48010.0
2021-09-16 13:10:00,302.46,302.65,302.39,302.63,55015.0,293.1366,293.3207,293.0687,293.3013,55015.0
2021-09-16 13:15:00,302.62,302.78,302.54,302.75,62311.0,293.2916,293.4467,293.2141,293.4176,62311.0
2021-09-16 13:20:00,302.74,302.85,302.55,302.65,68352.0,293.408,293.5146,293.2238,293.3207,68352.0
2021-09-16 13:25:00,302.66,302.71,302.54,302.54,47763.0,293.3304,293.3789,293.2141,293.2141,47763.0
2021-09-16 13:30:00,302.56,302.6,302.36,302.49,62642.0,293.2335,293.2723,293.0397,293.1657,62642.0
2021-09-16 13:35:00,302.48,302.5,302.31,302.35,54315.0,293.156,293.1753,292.9912,293.03,54315.0
2021-09-16 13:40:00,302.35,302.53,302.33,302.33,61929.0,293.03,293.2044,293.0106,293.0106,61929.0
2021-09-16 13:45:00,302.33,302.57,302.29,302.56,46962.0,293.0106,293.2432,292.9718,293.2335,46962.0
2021-09-16 13:50:00,302.56,303.22,302.55,303.22,167448.0,293.2335,293.8732,293.2238,293.8732,167448.0
2021-09-16 13:55:00,303.23,303.47,303.12,303.34,141273.0,293.8828,294.1154,293.7762,293.9895,141273.0
2021-09-16 14:00:00,303.35,303.48,303.24,303.26,106185.0,293.9991,294.1251,293.8925,293.9119,106185.0
2021-09-16 14:05:00,303.26,303.36,303.19,303.32,70352.0,293.9119,294.0088,293.8441,293.9701,70352.0
2021-09-16 14:10:00,303.34,303.75,303.33,303.52,150211.0,293.9895,294.3868,293.9798,294.1639,150211.0
2021-09-16 14:15:00,303.54,303.65,303.35,303.37,67060.0,294.1833,294.2899,293.9991,294.0185,67060.0
2021-09-16 14:20:00,303.37,303.41,303.3,303.36,56232.0,294.0185,294.0573,293.9507,294.0088,56232.0
2021-09-16 14:25:00,303.37,303.49,303.3,303.41,78918.0,294.0185,294.1348,293.9507,294.0573,78918.0
2021-09-16 14:30:00,303.41,303.6,303.37,303.52,65502.0,294.0573,294.2414,294.0185,294.1639,65502.0
2021-09-16 14:35:00,303.53,303.74,303.48,303.48,67926.0,294.1736,294.3771,294.1251,294.1251,67926.0
2021-09-16 14:40:00,303.48,303.56,303.4,303.44,60779.0,294.1251,294.2027,294.0476,294.0864,60779.0
2021-09-16 14:45:00,303.44,303.58,303.41,303.58,44299.0,294.0864,294.2221,294.0573,294.2221,44299.0
2021-09-16 14:50:00,303.57,303.9,303.5,303.81,98840.0,294.2124,294.5322,294.1445,294.445,98840.0
2021-09-16 14:55:00,303.82,304.03,303.78,303.92,98175.0,294.4547,294.6582,294.4159,294.5516,98175.0
2021-09-16 15:00:00,303.93,304.15,303.82,304.08,141460.0,294.5613,294.7745,294.4547,294.7066,141460.0
2021-09-16 15:05:00,304.08,304.56,304.0,304.45,175809.0,294.7066,295.1718,294.6291,295.0652,175809.0
2021-09-16 15:10:00,304.47,304.74,304.46,304.7,161853.0,295.0846,295.3463,295.0749,295.3075,161853.0
2021-09-16 15:15:00,304.71,304.78,304.09,304.21,193462.0,295.3172,295.3851,294.7163,294.8326,193462.0
2021-09-16 15:20:00,304.22,304.38,304.17,304.31,118814.0,294.8423,294.9974,294.7939,294.9296,118814.0
2021-09-16 15:25:00,304.31,304.44,304.24,304.27,95719.0,294.9296,295.0555,294.8617,294.8908,95719.0
2021-09-16 15:30:00,304.28,304.74,304.27,304.7,143666.0,294.9005,295.3463,294.8908,295.3075,143666.0
2021-09-16 15:35:00,304.72,305.01,304.67,304.97,233289.0,295.3269,295.608,295.2785,295.5692,233289.0
2021-09-16 15:40:00,304.96,304.98,304.75,304.9,260472.0,295.5595,295.5789,295.356,295.5014,260472.0
2021-09-16 15:45:00,304.91,305.06,304.84,304.9,264744.0,295.5111,295.6564,295.4432,295.5014,264744.0
2021-09-16 15:50:00,304.9,305.16,304.81,304.94,409377.0,295.5014,295.7534,295.4141,295.5401,409377.0
2021-09-16 15:55:00,304.94,305.31,304.92,305.24,677778.0,295.5401,295.8987,295.5208,295.8309,677778.0
2021-09-17 09:30:00,304.63,304.63,303.01,303.05,5295287.0,295.2397,295.2397,293.6696,293.7084,5295287.0
2021-09-17 09:35:00,303.01,303.14,302.33,302.51,381354.0,293.6696,293.7956,293.0106,293.185,381354.0
2021-09-17 09:40:00,302.47,303.4,302.31,303.0,347473.0,293.1463,294.0476,292.9912,293.6599,347473.0
2021-09-17 09:45:00,302.99,303.25,302.37,302.74,178485.0,293.6502,293.9022,293.0494,293.408,178485.0
2021-09-17 09:50:00,302.7,302.83,301.81,301.87,338182.0,293.3692,293.4952,292.5066,292.5648,338182.0
2021-09-17 09:55:00,301.89,302.39,301.83,302.36,279462.0,292.5842,293.0687,292.526,293.0397,279462.0
2021-09-17 10:00:00,302.33,302.42,301.58,301.88,281633.0,293.0106,293.0978,292.2837,292.5745,281633.0
2021-09-17 10:05:00,301.85,302.17,301.55,301.98,189122.0,292.5454,292.8555,292.2546,292.6714,189122.0
2021-09-17 10:10:00,301.98,301.98,301.4,301.58,215933.0,292.6714,292.6714,292.1093,292.2837,215933.0
2021-09-17 10:15:00,301.57,301.83,301.37,301.6,234877.0,292.274,292.526,292.0802,292.3031,234877.0
2021-09-17 10:20:00,301.61,301.72,301.33,301.39,253979.0,292.3128,292.4194,292.0414,292.0996,253979.0
2021-09-17 10:25:00,301.35,301.76,301.13,301.76,312017.0,292.0608,292.4582,291.8476,292.4582,312017.0
2021-09-17 10:30:00,301.76,301.76,301.3,301.59,210391.0,292.4582,292.4582,292.0123,292.2934,210391.0
2021-09-17 10:35:00,301.57,301.6,300.89,300.97,261390.0,292.274,292.3031,291.615,291.6925,261390.0
2021-09-17 10:40:00,300.95,301.33,300.82,301.16,264627.0,291.6731,292.0414,291.5471,291.8767,264627.0
2021-09-17 10:45:00,301.16,301.23,300.72,301.14,248520.0,291.8767,291.9445,291.4502,291.8573,248520.0
2021-09-17 10:50:00,301.13,301.5,300.93,301.43,216921.0,291.8476,292.2062,291.6537,292.1383,216921.0
2021-09-17 10:55:00,301.43,301.45,301.08,301.18,292015.0,292.1383,292.1577,291.7991,291.896,292015.0
2021-09-17 11:00:00,301.17,301.17,300.56,300.76,202716.0,291.8863,291.8863,291.2951,291.489,202716.0
2021-09-17 11:05:00,300.76,300.93,300.46,300.85,200591.0,291.489,291.6537,291.1982,291.5762,200591.0
2021-09-17 11:10:00,300.82,301.12,300.49,301.11,179722.0,291.5471,291.8379,291.2273,291.8282,179722.0
2021-09-17 11:15:00,301.13,301.3,300.96,301.25,140286.0,291.8476,292.0123,291.6828,291.9639,140286.0
2021-09-17 11:20:00,301.24,301.32,301.1,301.11,117361.0,291.9542,292.0317,291.8185,291.8282,117361.0
2021-09-17 11:25:00,301.12,301.17,300.56,300.56,142963.0,291.8379,291.8863,291.2951,291.2951,142963.0
2021-09-17 11:30:00,300.55,300.55,300.06,300.37,243799.0,291.2855,291.2855,290.8106,291.111,243799.0
2021-09-17 11:35:00,300.39,300.54,300.07,300.21,171082.0,291.1304,291.2758,290.8203,290.9559,171082.0
2021-09-17 11:40:00,300.24,300.44,300.14,300.3,140386.0,290.985,291.1788,290.8881,291.0432,140386.0
2021-09-17 11:45:00,300.3,300.62,300.21,300.47,120921.0,291.0432,291.3533,290.9559,291.2079,120921.0
2021-09-17 11:50:00,300.44,300.47,299.86,299.94,224071.0,291.1788,291.2079,290.6167,290.6943,224071.0
2021-09-17 11:55:00,299.93,300.52,299.92,300.37,174988.0,290.6846,291.2564,290.6749,291.111,174988.0
2021-09-17 12:00:00,300.37,300.79,300.32,300.73,156463.0,291.111,291.5181,291.0625,291.4599,156463.0
2021-09-17 12:05:00,300.72,300.85,300.52,300.67,150095.0,291.4502,291.5762,291.2564,291.4018,150095.0
2021-09-17 12:10:00,300.65,300.94,300.46,300.49,130768.0,291.3824,291.6634,291.1982,291.2273,130768.0
2021-09-17 12:15:00,300.49,300.58,300.32,300.4,115804.0,291.2273,291.3145,291.0625,291.1401,115804.0
2021-09-17 12:20:00,300.4,300.79,300.27,300.79,137386.0,291.1401,291.5181,291.0141,291.5181,137386.0
2021-09-17 12:25:00,300.8,300.89,300.62,300.71,118333.0,291.5278,291.615,291.3533,291.4405,118333.0
2021-09-17 12:30:00,300.69,301.1,300.68,301.06,145304.0,291.4211,291.8185,291.4115,291.7797,145304.0
2021-09-17 12:35:00,301.06,301.25,300.91,301.25,136884.0,291.7797,291.9639,291.6344,291.9639,136884.0
2021-09-17 12:40:00,301.25,301.3,300.85,300.92,120367.0,291.9639,292.0123,291.5762,291.6441,120367.0
2021-09-17 12:45:00,300.95,301.04,300.74,300.84,90059.0,291.6731,291.7604,291.4696,291.5665,90059.0
2021-09-17 12:50:00,300.87,301.07,300.82,300.99,62827.0,291.5956,291.7894,291.5471,291.7119,62827.0
2021-09-17 12:55:00,301.01,301.13,300.77,300.79,113612.0,291.7313,291.8476,291.4987,291.5181,113612.0
2021-09-17 13:00:00,300.8,300.81,300.35,300.51,125381.0,291.5278,291.5374,291.0916,291.2467,125381.0
2021-09-17 13:05:00,300.51,300.65,300.27,300.28,76450.0,291.2467,291.3824,291.0141,291.0238,76450.0
2021-09-17 13:10:00,300.29,300.58,300.29,300.42,73887.0,291.0335,291.3145,291.0335,291.1595,73887.0
2021-09-17 13:15:00,300.42,300.53,300.1,300.13,82258.0,291.1595,291.2661,290.8493,290.8784,82258.0
2021-09-17 13:20:00,300.15,300.3,300.05,300.06,82759.0,290.8978,291.0432,290.8009,290.8106,82759.0
2021-09-17 13:25:00,300.05,300.29,300.0,300.29,90201.0,290.8009,291.0335,290.7524,291.0335,90201.0
2021-09-17 13:30:00,300.3,300.3,300.01,300.2,94232.0,291.0432,291.0432,290.7621,290.9462,94232.0
2021-09-17 13:35:00,300.21,300.37,300.16,300.35,116591.0,290.9559,291.111,290.9075,291.0916,116591.0
2021-09-17 13:40:00,300.34,300.39,300.04,300.05,79096.0,291.0819,291.1304,290.7912,290.8009,79096.0
2021-09-17 13:45:00,300.06,300.07,299.58,299.62,187591.0,290.8106,290.8203,290.3454,290.3841,187591.0
2021-09-17 13:50:00,299.62,299.99,299.59,299.96,139941.0,290.3841,290.7427,290.3551,290.7136,139941.0
2021-09-17 13:55:00,299.94,300.12,299.87,300.06,116581.0,290.6943,290.8687,290.6264,290.8106,116581.0
2021-09-17 14:00:00,300.06,300.23,300.01,300.17,103543.0,290.8106,290.9753,290.7621,290.9172,103543.0
2021-09-17 14:05:00,300.18,300.38,300.15,300.38,102632.0,290.9269,291.1207,290.8978,291.1207,102632.0
2021-09-17 14:10:00,300.39,300.5,300.1,300.11,105560.0,291.1304,291.237,290.8493,290.859,105560.0
2021-09-17 14:15:00,300.12,300.27,299.95,300.03,126360.0,290.8687,291.0141,290.704,290.7815,126360.0
2021-09-17 14:20:00,300.02,300.31,300.0,300.29,71807.0,290.7718,291.0529,290.7524,291.0335,71807.0
2021-09-17 14:25:00,300.3,300.41,300.07,300.18,104708.0,291.0432,291.1498,290.8203,290.9269,104708.0
2021-09-17 14:30:00,300.18,300.3,300.05,300.05,93471.0,290.9269,291.0432,290.8009,290.8009,93471.0
2021-09-17 14:35:00,300.06,300.36,299.91,300.3,156403.0,290.8106,291.1013,290.6652,291.0432,156403.0
2021-09-17 14:40:00,300.3,300.6,300.27,300.52,139713.0,291.0432,291.3339,291.0141,291.2564,139713.0
2021-09-17 14:45:00,300.54,300.65,300.35,300.38,99748.0,291.2758,291.3824,291.0916,291.1207,99748.0
2021-09-17 14:50:00,300.42,300.43,300.25,300.29,81825.0,291.1595,291.1692,290.9947,291.0335,81825.0
2021-09-17 14:55:00,300.3,300.58,300.13,300.23,122332.0,291.0432,291.3145,290.8784,290.9753,122332.0
2021-09-17 15:00:00,300.23,300.55,300.21,300.43,96423.0,290.9753,291.2855,290.9559,291.1692,96423.0
2021-09-17 15:05:00,300.44,300.44,300.16,300.17,87542.0,291.1788,291.1788,290.9075,290.9172,87542.0
2021-09-17 15:10:00,300.2,300.29,300.01,300.15,119694.0,290.9462,291.0335,290.7621,290.8978,119694.0
2021-09-17 15:15:00,300.16,300.32,300.1,300.17,127123.0,290.9075,291.0625,290.8493,290.9172,127123.0
2021-09-17 15:20:00,300.18,300.45,300.15,300.42,97169.0,290.9269,291.1885,290.8978,291.1595,97169.0
2021-09-17 15:25:00,300.43,300.43,300.04,300.11,112958.0,291.1692,291.1692,290.7912,290.859,112958.0
2021-09-17 15:30:00,300.11,300.43,300.1,300.22,154192.0,290.859,291.1692,290.8493,290.9656,154192.0
2021-09-17 15:35:00,300.22,300.34,300.03,300.12,113787.0,290.9656,291.0819,290.7815,290.8687,113787.0
2021-09-17 15:40:00,300.12,300.58,300.11,300.57,182583.0,290.8687,291.3145,290.859,291.3048,182583.0
2021-09-17 15:45:00,300.58,300.6,299.61,299.73,356393.0,291.3145,291.3339,290.3744,290.4907,356393.0
2021-09-17 15:50:00,299.73,300.07,299.53,299.83,725248.0,290.4907,290.8203,290.2969,290.5877,725248.0
2021-09-17 15:55:00,299.8,300.74,299.74,299.82,1049076.0,290.5586,291.4696,290.5004,290.578,1049076.0
2021-09-20 09:30:00,296.33,298.05,295.19,296.47,1220505.0,287.1955,288.8625,286.0907,287.3312,1220505.0
2021-09-20 09:35:00,296.45,298.38,296.45,298.29,414567.0,287.3118,289.1823,287.3118,289.0951,414567.0
2021-09-20 09:40:00,298.29,298.6,297.94,298.6,393084.0,289.0951,289.3956,288.7559,289.3956,393084.0
2021-09-20 09:45:00,298.63,298.72,297.1,297.17,345677.0,289.4246,289.5119,287.9418,288.0096,345677.0
2021-09-20 09:50:00,297.18,297.58,296.83,297.12,327925.0,288.0193,288.407,287.6801,287.9612,327925.0
2021-09-20 09:55:00,297.1,297.15,296.22,296.9,362077.0,287.9418,287.9903,287.0889,287.748,362077.0
2021-09-20 10:00:00,296.89,297.06,295.78,296.07,324486.0,287.7383,287.903,286.6625,286.9436,324486.0
2021-09-20 10:05:00,296.06,296.34,295.34,295.44,279339.0,286.9339,287.2052,286.2361,286.333,279339.0
2021-09-20 10:10:00,295.4,296.02,295.38,295.67,218763.0,286.2942,286.8951,286.2748,286.5559,218763.0
2021-09-20 10:15:00,295.67,295.76,295.07,295.31,295383.0,286.5559,286.6431,285.9744,286.207,295383.0
2021-09-20 10:20:00,295.3,295.56,295.11,295.17,252242.0,286.1973,286.4493,286.0131,286.0713,252242.0
2021-09-20 10:25:00,295.19,295.75,294.86,295.67,363167.0,286.0907,286.6334,285.7709,286.5559,363167.0
2021-09-20 10:30:00,295.67,295.83,295.4,295.71,208590.0,286.5559,286.711,286.2942,286.5947,208590.0
2021-09-20 10:35:00,295.71,295.94,295.39,295.57,175536.0,286.5947,286.8176,286.2845,286.459,175536.0
2021-09-20 10:40:00,295.55,295.55,294.68,294.77,205834.0,286.4396,286.4396,285.5964,285.6836,205834.0
2021-09-20 10:45:00,294.74,294.99,294.48,294.51,250245.0,285.6546,285.8968,285.4026,285.4316,250245.0
2021-09-20 10:50:00,294.5,294.62,294.2,294.54,223627.0,285.422,285.5383,285.1312,285.4607,223627.0
2021-09-20 10:55:00,294.49,294.49,293.95,294.24,256705.0,285.4123,285.4123,284.8889,285.17,256705.0
2021-09-20 11:00:00,294.2,294.55,293.91,294.28,185705.0,285.1312,285.4704,284.8501,285.2087,185705.0
2021-09-20 11:05:00,294.27,294.49,293.98,294.21,269244.0,285.199,285.4123,284.918,285.1409,269244.0
2021-09-20 11:10:00,294.21,295.0,294.08,294.75,227251.0,285.1409,285.9065,285.0149,285.6642,227251.0
2021-09-20 11:15:00,294.78,295.14,294.53,295.07,175620.0,285.6933,286.0422,285.451,285.9744,175620.0
2021-09-20 11:20:00,295.07,295.16,294.65,294.88,148820.0,285.9744,286.0616,285.5673,285.7902,148820.0
2021-09-20 11:25:00,294.85,295.14,294.75,295.11,122276.0,285.7612,286.0422,285.6642,286.0131,122276.0
2021-09-20 11:30:00,295.12,295.26,294.63,294.76,140478.0,286.0228,286.1585,285.5479,285.6739,140478.0
2021-09-20 11:35:00,294.79,294.89,294.37,294.42,95809.0,285.703,285.7999,285.296,285.3444,95809.0
2021-09-20 11:40:00,294.42,294.64,294.06,294.22,194117.0,285.3444,285.5576,284.9955,285.1506,194117.0
2021-09-20 11:45:00,294.25,294.35,294.02,294.09,139808.0,285.1797,285.2766,284.9567,285.0246,139808.0
2021-09-20 11:50:00,294.1,294.11,293.4,293.68,316434.0,285.0343,285.044,284.3559,284.6272,316434.0
2021-09-20 11:55:00,293.68,293.79,293.26,293.29,174481.0,284.6272,284.7338,284.2202,284.2492,174481.0
2021-09-20 12:00:00,293.3,293.52,293.18,293.24,138786.0,284.2589,284.4722,284.1426,284.2008,138786.0
2021-09-20 12:05:00,293.24,293.33,292.82,292.82,262830.0,284.2008,284.288,283.7937,283.7937,262830.0
2021-09-20 12:10:00,292.84,293.24,292.75,292.97,205831.0,283.8131,284.2008,283.7259,283.9391,205831.0
2021-09-20 12:15:00,292.96,293.39,292.89,292.98,175573.0,283.9294,284.3462,283.8616,283.9488,175573.0
2021-09-20 12:20:00,292.96,293.11,292.64,292.7,202262.0,283.9294,284.0748,283.6193,283.6774,202262.0
2021-09-20 12:25:00,292.7,293.28,292.7,293.12,172391.0,283.6774,284.2396,283.6774,284.0845,172391.0
2021-09-20 12:30:00,293.11,293.26,292.89,292.97,120255.0,284.0748,284.2202,283.8616,283.9391,120255.0
2021-09-20 12:35:00,292.97,293.08,292.76,292.9,133443.0,283.9391,284.0457,283.7356,283.8713,133443.0
2021-09-20 12:40:00,292.88,293.0,292.55,292.65,142737.0,283.8519,283.9682,283.5321,283.629,142737.0
2021-09-20 12:45:00,292.67,293.02,292.41,292.96,138136.0,283.6484,283.9876,283.3964,283.9294,138136.0
2021-09-20 12:50:00,292.95,293.15,292.89,293.07,114787.0,283.9197,284.1136,283.8616,284.036,114787.0
2021-09-20 12:55:00,293.07,293.26,292.72,292.77,210438.0,284.036,284.2202,283.6968,283.7453,210438.0
2021-09-20 13:00:00,292.79,293.05,292.63,292.65,102912.0,283.7647,284.0166,283.6096,283.629,102912.0
2021-09-20 13:05:00,292.65,292.73,291.9,291.94,237308.0,283.629,283.7065,282.9021,282.9409,237308.0
2021-09-20 13:10:00,291.92,292.23,291.88,292.14,222734.0,282.9215,283.2219,282.8827,283.1347,222734.0
2021-09-20 13:15:00,292.12,292.42,292.05,292.4,198991.0,283.1153,283.4061,283.0475,283.3867,198991.0
2021-09-20 13:20:00,292.43,292.61,292.27,292.58,186775.0,283.4158,283.5902,283.2607,283.5611,186775.0
2021-09-20 13:25:00,292.6,293.04,292.49,293.01,195585.0,283.5805,284.007,283.4739,283.9779,195585.0
2021-09-20 13:30:00,293.0,293.07,292.76,292.83,190312.0,283.9682,284.036,283.7356,283.8034,190312.0
2021-09-20 13:35:00,292.82,293.29,292.82,293.27,151752.0,283.7937,284.2492,283.7937,284.2299,151752.0
2021-09-20 13:40:00,293.26,293.27,292.76,292.81,167517.0,284.2202,284.2299,283.7356,283.784,167517.0
2021-09-20 13:45:00,292.8,293.07,292.7,292.76,106953.0,283.7744,284.036,283.6774,283.7356,106953.0
2021-09-20 13:50:00,292.76,292.9,292.74,292.84,98013.0,283.7356,283.8713,283.7162,283.8131,98013.0
2021-09-20 13:55:00,292.8,292.91,292.56,292.68,159949.0,283.7744,283.881,283.5418,283.6581,159949.0
2021-09-20 14:00:00,292.69,292.96,292.45,292.58,168942.0,283.6677,283.9294,283.4351,283.5611,168942.0
2021-09-20 14:05:00,292.55,292.55,291.9,291.97,211862.0,283.5321,283.5321,282.9021,282.9699,211862.0
2021-09-20 14:10:00,291.98,292.08,291.63,291.63,196379.0,282.9796,283.0765,282.6404,282.6404,196379.0
2021-09-20 14:15:00,291.64,291.82,291.54,291.66,135388.0,282.6501,282.8246,282.5532,282.6695,135388.0
2021-09-20 14:20:00,291.67,291.89,291.1,291.11,201897.0,282.6792,282.8924,282.1268,282.1364,201897.0
2021-09-20 14:25:00,291.1,291.37,291.05,291.23,208022.0,282.1268,282.3884,282.0783,282.2527,208022.0
2021-09-20 14:30:00,291.23,291.45,290.93,291.11,233837.0,282.2527,282.466,281.962,282.1364,233837.0
2021-09-20 14:35:00,291.11,291.13,290.75,290.95,241456.0,282.1364,282.1558,281.7875,281.9814,241456.0
2021-09-20 14:40:00,290.94,291.31,290.93,291.19,270848.0,281.9717,282.3303,281.962,282.214,270848.0
2021-09-20 14:45:00,291.15,291.47,291.0,291.01,225894.0,282.1752,282.4854,282.0298,282.0395,225894.0
2021-09-20 14:50:00,291.01,291.26,290.61,290.63,254893.0,282.0395,282.2818,281.6519,281.6712,254893.0
2021-09-20 14:55:00,290.62,291.1,290.22,290.77,476245.0,281.6616,282.1268,281.2739,281.8069,476245.0
2021-09-20 15:00:00,290.76,291.12,290.69,291.0,273037.0,281.7972,282.1461,281.7294,282.0298,273037.0
2021-09-20 15:05:00,290.99,291.01,290.1,290.23,277217.0,282.0201,282.0395,281.1576,281.2836,277217.0
2021-09-20 15:10:00,290.24,290.61,290.13,290.33,233809.0,281.2933,281.6519,281.1867,281.3805,233809.0
2021-09-20 15:15:00,290.31,290.58,289.52,289.56,529141.0,281.3611,281.6228,280.5955,280.6342,529141.0
2021-09-20 15:20:00,289.56,290.61,289.56,290.61,394282.0,280.6342,281.6519,280.6342,281.6519,394282.0
2021-09-20 15:25:00,290.62,291.14,290.33,291.13,281067.0,281.6616,282.1655,281.3805,282.1558,281067.0
2021-09-20 15:30:00,291.12,291.87,291.03,291.69,332984.0,282.1461,282.873,282.0589,282.6986,332984.0
2021-09-20 15:35:00,291.7,292.16,291.54,291.58,304408.0,282.7083,283.1541,282.5532,282.592,304408.0
2021-09-20 15:40:00,291.58,292.37,291.57,292.26,280895.0,282.592,283.3576,282.5823,283.251,280895.0
2021-09-20 15:45:00,292.27,292.74,292.11,292.6,406978.0,283.2607,283.7162,283.1056,283.5805,406978.0
2021-09-20 15:50:00,292.63,294.12,292.63,293.72,770849.0,283.6096,285.0537,283.6096,284.666,770849.0
2021-09-20 15:55:00,293.73,294.86,293.72,294.26,1492518.0,284.6757,285.7709,284.666,285.1893,1492518.0
2021-09-21 09:30:00,295.59,296.0,294.07,294.55,731283.0,286.4784,286.8757,285.0052,285.4704,731283.0
2021-09-21 09:35:00,294.53,295.51,294.51,295.39,324430.0,285.451,286.4008,285.4316,286.2845,324430.0
2021-09-21 09:40:00,295.44,296.13,295.33,296.1,279423.0,286.333,287.0017,286.2264,286.9726,279423.0
2021-09-21 09:45:00,296.08,297.37,296.07,297.14,419646.0,286.9532,288.2035,286.9436,287.9806,419646.0
2021-09-21 09:50:00,297.14,297.33,296.64,296.98,255005.0,287.9806,288.1647,287.496,287.8255,255005.0
2021-09-21 09:55:00,296.96,297.54,296.41,296.54,385665.0,287.8061,288.3682,287.2731,287.3991,385665.0
2021-09-21 10:00:00,296.48,296.77,296.07,296.48,252106.0,287.3409,287.622,286.9436,287.3409,252106.0
2021-09-21 10:05:00,296.47,296.7,295.05,295.09,306789.0,287.3312,287.5541,285.955,285.9938,306789.0
2021-09-21 10:10:00,295.08,295.51,294.81,295.48,210845.0,285.9841,286.4008,285.7224,286.3717,210845.0
2021-09-21 10:15:00,295.51,296.04,295.3,296.04,234412.0,286.4008,286.9145,286.1973,286.9145,234412.0
2021-09-21 10:20:00,296.04,296.18,295.12,295.18,178947.0,286.9145,287.0502,286.0228,286.081,178947.0
2021-09-21 10:25:00,295.25,295.6,294.95,295.6,204896.0,286.1488,286.488,285.8581,286.488,204896.0
2021-09-21 10:30:00,295.6,295.7,295.07,295.1,154836.0,286.488,286.585,285.9744,286.0035,154836.0
2021-09-21 10:35:00,295.1,295.55,294.93,295.45,177393.0,286.0035,286.4396,285.8387,286.3427,177393.0
2021-09-21 10:40:00,295.46,296.0,295.33,295.87,135668.0,286.3524,286.8757,286.2264,286.7497,135668.0
2021-09-21 10:45:00,295.87,296.03,294.86,294.9,194574.0,286.7497,286.9048,285.7709,285.8096,194574.0
2021-09-21 10:50:00,294.95,294.98,294.35,294.57,229549.0,285.8581,285.8872,285.2766,285.4898,229549.0
2021-09-21 10:55:00,294.58,294.99,294.39,294.69,178082.0,285.4995,285.8968,285.3153,285.6061,178082.0
2021-09-21 11:00:00,294.7,294.7,294.13,294.64,218024.0,285.6158,285.6158,285.0634,285.5576,218024.0
2021-09-21 11:05:00,294.61,295.77,294.56,295.74,281524.0,285.5286,286.6528,285.4801,286.6237,281524.0
2021-09-21 11:10:00,295.75,296.29,295.51,296.26,206666.0,286.6334,287.1568,286.4008,287.1277,206666.0
2021-09-21 11:15:00,296.29,296.4,295.93,296.08,172227.0,287.1568,287.2634,286.8079,286.9532,172227.0
2021-09-21 11:20:00,296.07,296.28,295.84,295.9,125788.0,286.9436,287.1471,286.7206,286.7788,125788.0
2021-09-21 11:25:00,295.9,296.04,295.53,295.81,150246.0,286.7788,286.9145,286.4202,286.6916,150246.0
2021-09-21 11:30:00,295.84,296.82,295.63,296.82,185170.0,286.7206,287.6704,286.5171,287.6704,185170.0
2021-09-21 11:35:00,296.79,296.86,296.46,296.5,122910.0,287.6414,287.7092,287.3215,287.3603,122910.0
2021-09-21 11:40:00,296.5,296.84,296.46,296.78,107992.0,287.3603,287.6898,287.3215,287.6317,107992.0
2021-09-21 11:45:00,296.79,296.99,296.72,296.81,121844.0,287.6414,287.8352,287.5735,287.6607,121844.0
2021-09-21 11:50:00,296.81,296.88,296.43,296.55,124580.0,287.6607,287.7286,287.2925,287.4088,124580.0
2021-09-21 11:55:00,296.54,296.66,296.36,296.45,97228.0,287.3991,287.5154,287.2246,287.3118,97228.0
2021-09-21 12:00:00,296.46,296.91,296.28,296.67,137102.0,287.3215,287.7577,287.1471,287.5251,137102.0
2021-09-21 12:05:00,296.62,296.88,296.38,296.75,89069.0,287.4766,287.7286,287.244,287.6026,89069.0
2021-09-21 12:10:00,296.73,296.84,296.53,296.73,82136.0,287.5832,287.6898,287.3894,287.5832,82136.0
2021-09-21 12:15:00,296.73,296.77,296.26,296.29,123215.0,287.5832,287.622,287.1277,287.1568,123215.0
2021-09-21 12:20:00,296.31,296.73,296.3,296.33,132226.0,287.1762,287.5832,287.1665,287.1955,132226.0
2021-09-21 12:25:00,296.4,296.41,295.93,295.95,105548.0,287.2634,287.2731,286.8079,286.8273,105548.0
2021-09-21 12:30:00,295.95,296.05,295.67,296.03,114412.0,286.8273,286.9242,286.5559,286.9048,114412.0
2021-09-21 12:35:00,296.02,296.21,295.92,296.18,95201.0,286.8951,287.0792,286.7982,287.0502,95201.0
2021-09-21 12:40:00,296.16,296.29,296.02,296.17,100541.0,287.0308,287.1568,286.8951,287.0405,100541.0
2021-09-21 12:45:00,296.16,296.22,295.98,296.03,97197.0,287.0308,287.0889,286.8563,286.9048,97197.0
2021-09-21 12:50:00,296.06,296.07,295.31,295.4,133304.0,286.9339,286.9436,286.207,286.2942,133304.0
2021-09-21 12:55:00,295.39,295.83,295.39,295.6,115148.0,286.2845,286.711,286.2845,286.488,115148.0
2021-09-21 13:00:00,295.61,295.79,295.32,295.56,72687.0,286.4977,286.6722,286.2167,286.4493,72687.0
2021-09-21 13:05:00,295.57,295.81,295.42,295.61,53876.0,286.459,286.6916,286.3136,286.4977,53876.0
2021-09-21 13:10:00,295.61,295.75,295.48,295.51,45538.0,286.4977,286.6334,286.3717,286.4008,45538.0
2021-09-21 13:15:00,295.5,295.73,295.37,295.7,72463.0,286.3911,286.614,286.2651,286.585,72463.0
2021-09-21 13:20:00,295.65,295.85,295.11,295.15,105153.0,286.5365,286.7303,286.0131,286.0519,105153.0
2021-09-21 13:25:00,295.17,295.19,294.75,294.79,140006.0,286.0713,286.0907,285.6642,285.703,140006.0
2021-09-21 13:30:00,294.79,294.98,294.69,294.83,89575.0,285.703,285.8872,285.6061,285.7418,89575.0
2021-09-21 13:35:00,294.86,295.01,294.72,294.98,88249.0,285.7709,285.9162,285.6352,285.8872,88249.0
2021-09-21 13:40:00,294.99,295.02,294.68,294.74,60669.0,285.8968,285.9259,285.5964,285.6546,60669.0
2021-09-21 13:45:00,294.76,295.23,294.71,295.23,103401.0,285.6739,286.1294,285.6255,286.1294,103401.0
2021-09-21 13:50:00,295.2,295.45,294.59,294.64,161036.0,286.1004,286.3427,285.5092,285.5576,161036.0
2021-09-21 13:55:00,294.64,294.89,294.55,294.89,121435.0,285.5576,285.7999,285.4704,285.7999,121435.0
2021-09-21 14:00:00,294.9,295.5,294.86,295.4,151857.0,285.8096,286.3911,285.7709,286.2942,151857.0
2021-09-21 14:05:00,295.39,295.63,295.34,295.59,129291.0,286.2845,286.5171,286.2361,286.4784,129291.0
2021-09-21 14:10:00,295.58,295.6,295.35,295.45,101983.0,286.4687,286.488,286.2457,286.3427,101983.0
2021-09-21 14:15:00,295.46,295.59,295.19,295.25,137931.0,286.3524,286.4784,286.0907,286.1488,137931.0
2021-09-21 14:20:00,295.24,295.42,295.11,295.18,126475.0,286.1391,286.3136,286.0131,286.081,126475.0
2021-09-21 14:25:00,295.2,295.24,294.85,294.96,127204.0,286.1004,286.1391,285.7612,285.8678,127204.0
2021-09-21 14:30:00,294.98,295.6,294.91,295.59,104352.0,285.8872,286.488,285.8193,286.4784,104352.0
2021-09-21 14:35:00,295.57,295.69,295.41,295.5,109931.0,286.459,286.5753,286.3039,286.3911,109931.0
2021-09-21 14:40:00,295.52,295.7,295.45,295.63,111790.0,286.4105,286.585,286.3427,286.5171,111790.0
2021-09-21 14:45:00,295.63,295.81,295.4,295.78,115457.0,286.5171,286.6916,286.2942,286.6625,115457.0
2021-09-21 14:50:00,295.8,296.68,295.76,296.34,320898.0,286.6819,287.5348,286.6431,287.2052,320898.0
2021-09-21 14:55:00,296.35,296.4,295.98,296.13,194242.0,287.2149,287.2634,286.8563,287.0017,194242.0
2021-09-21 15:00:00,296.14,296.6,296.07,296.21,150909.0,287.0114,287.4572,286.9436,287.0792,150909.0
2021-09-21 15:05:00,296.24,296.45,296.09,296.14,141320.0,287.1083,287.3118,286.9629,287.0114,141320.0
2021-09-21 15:10:00,296.14,296.47,295.93,296.38,143927.0,287.0114,287.3312,286.8079,287.244,143927.0
2021-09-21 15:15:00,296.4,296.71,295.83,295.85,214057.0,287.2634,287.5638,286.711,286.7303,214057.0
2021-09-21 15:20:00,295.85,296.28,295.83,296.06,228069.0,286.7303,287.1471,286.711,286.9339,228069.0
2021-09-21 15:25:00,296.08,296.38,296.03,296.34,189096.0,286.9532,287.244,286.9048,287.2052,189096.0
2021-09-21 15:30:00,296.3,296.54,296.22,296.35,187769.0,287.1665,287.3991,287.0889,287.2149,187769.0
2021-09-21 15:35:00,296.36,296.45,295.9,295.91,204756.0,287.2246,287.3118,286.7788,286.7885,204756.0
2021-09-21 15:40:00,295.92,296.24,295.76,295.99,152173.0,286.7982,287.1083,286.6431,286.866,152173.0
2021-09-21 15:45:00,295.97,295.97,295.22,295.33,185345.0,286.8466,286.8466,286.1198,286.2264,185345.0
2021-09-21 15:50:00,295.39,295.69,295.08,295.19,312937.0,286.2845,286.5753,285.9841,286.0907,312937.0
2021-09-21 15:55:00,295.18,295.42,294.64,294.72,670698.0,286.081,286.3136,285.5576,285.6352,670698.0
2021-09-22 09:30:00,296.72,296.92,295.3,295.31,688180.0,287.5735,287.7674,286.1973,286.207,688180.0
2021-09-22 09:35:00,295.25,295.63,294.64,294.91,357004.0,286.1488,286.5171,285.5576,285.8193,357004.0
2021-09-22 09:40:00,294.85,295.26,294.51,294.91,243392.0,285.7612,286.1585,285.4316,285.8193,243392.0
2021-09-22 09:45:00,294.88,295.43,294.84,295.08,282879.0,285.7902,286.3233,285.7515,285.9841,282879.0
2021-09-22 09:50:00,295.08,295.55,294.84,295.39,225529.0,285.9841,286.4396,285.7515,286.2845,225529.0
2021-09-22 09:55:00,295.42,296.2,295.42,296.2,224007.0,286.3136,287.0695,286.3136,287.0695,224007.0
2021-09-22 10:00:00,296.21,296.96,296.1,296.87,286316.0,287.0792,287.8061,286.9726,287.7189,286316.0
2021-09-22 10:05:00,296.88,297.44,296.77,297.4,283284.0,287.7286,288.2713,287.622,288.2326,283284.0
2021-09-22 10:10:00,297.41,297.82,297.29,297.72,256789.0,288.2422,288.6396,288.1259,288.5427,256789.0
2021-09-22 10:15:00,297.73,298.17,297.66,298.03,311918.0,288.5524,288.9788,288.4845,288.8431,311918.0
2021-09-22 10:20:00,298.05,298.49,297.88,298.45,352846.0,288.8625,289.289,288.6978,289.2502,352846.0
2021-09-22 10:25:00,298.45,299.11,298.35,298.87,440800.0,289.2502,289.8898,289.1533,289.6572,440800.0
2021-09-22 10:30:00,298.88,299.61,298.53,299.35,381317.0,289.6669,290.3744,289.3277,290.1224,381317.0
2021-09-22 10:35:00,299.38,299.5,298.84,299.25,286126.0,290.1515,290.2678,289.6282,290.0255,286126.0
2021-09-22 10:40:00,299.26,299.5,298.97,299.16,225822.0,290.0352,290.2678,289.7542,289.9383,225822.0
2021-09-22 10:45:00,299.16,299.25,298.71,298.85,166629.0,289.9383,290.0255,289.5022,289.6379,166629.0
2021-09-22 10:50:00,298.85,299.01,298.39,298.56,209751.0,289.6379,289.7929,289.192,289.3568,209751.0
2021-09-22 10:55:00,298.55,298.94,298.4,298.82,195174.0,289.3471,289.7251,289.2017,289.6088,195174.0
2021-09-22 11:00:00,298.83,299.12,298.72,298.77,160484.0,289.6185,289.8995,289.5119,289.5603,160484.0
2021-09-22 11:05:00,298.78,299.09,298.74,299.03,141807.0,289.57,289.8705,289.5313,289.8123,141807.0
2021-09-22 11:10:00,299.01,299.01,298.68,298.72,135237.0,289.7929,289.7929,289.4731,289.5119,135237.0
2021-09-22 11:15:00,298.72,298.93,298.65,298.84,127937.0,289.5119,289.7154,289.444,289.6282,127937.0
2021-09-22 11:20:00,298.83,299.01,298.57,298.66,146729.0,289.6185,289.7929,289.3665,289.4537,146729.0
2021-09-22 11:25:00,298.68,298.72,298.37,298.46,128943.0,289.4731,289.5119,289.1727,289.2599,128943.0
2021-09-22 11:30:00,298.46,298.77,298.45,298.68,117402.0,289.2599,289.5603,289.2502,289.4731,117402.0
2021-09-22 11:35:00,298.68,298.92,298.54,298.9,117687.0,289.4731,289.7057,289.3374,289.6863,117687.0
2021-09-22 11:40:00,298.89,299.2,298.86,299.16,157281.0,289.6766,289.9771,289.6476,289.9383,157281.0
2021-09-22 11:45:00,299.16,299.46,299.16,299.28,138274.0,289.9383,290.2291,289.9383,290.0546,138274.0
2021-09-22 11:50:00,299.26,299.93,298.66,299.05,278569.0,290.0352,290.6846,289.4537,289.8317,278569.0
2021-09-22 11:55:00,299.05,299.36,299.03,299.03,97635.0,289.8317,290.1321,289.8123,289.8123,97635.0
2021-09-22 12:00:00,299.02,299.06,298.73,298.8,120966.0,289.8026,289.8414,289.5216,289.5894,120966.0
2021-09-22 12:05:00,298.8,298.97,298.56,298.59,105620.0,289.5894,289.7542,289.3568,289.3859,105620.0
2021-09-22 12:10:00,298.61,298.76,298.56,298.64,110481.0,289.4053,289.5506,289.3568,289.4343,110481.0
2021-09-22 12:15:00,298.64,298.79,298.45,298.47,94622.0,289.4343,289.5797,289.2502,289.2696,94622.0
2021-09-22 12:20:00,298.46,298.76,298.45,298.66,102152.0,289.2599,289.5506,289.2502,289.4537,102152.0
2021-09-22 12:25:00,298.65,298.77,298.49,298.68,117813.0,289.444,289.5603,289.289,289.4731,117813.0
2021-09-22 12:30:00,298.67,298.85,298.66,298.76,89457.0,289.4634,289.6379,289.4537,289.5506,89457.0
2021-09-22 12:35:00,298.76,298.82,298.58,298.71,92024.0,289.5506,289.6088,289.3762,289.5022,92024.0
2021-09-22 12:40:00,298.72,298.79,298.43,298.44,76240.0,289.5119,289.5797,289.2308,289.2405,76240.0
2021-09-22 12:45:00,298.47,298.59,298.3,298.34,73111.0,289.2696,289.3859,289.1048,289.1436,73111.0
2021-09-22 12:50:00,298.32,298.54,298.15,298.22,91509.0,289.1242,289.3374,288.9594,289.0273,91509.0
2021-09-22 12:55:00,298.21,298.34,298.1,298.23,97362.0,289.0176,289.1436,288.911,289.037,97362.0
2021-09-22 13:00:00,298.23,298.24,297.89,297.91,81212.0,289.037,289.0467,288.7075,288.7268,81212.0
2021-09-22 13:05:00,297.9,298.04,297.77,297.77,77378.0,288.7171,288.8528,288.5912,288.5912,77378.0
2021-09-22 13:10:00,297.77,297.87,297.58,297.7,98744.0,288.5912,288.6881,288.407,288.5233,98744.0
2021-09-22 13:15:00,297.73,297.93,297.65,297.65,70686.0,288.5524,288.7462,288.4749,288.4749,70686.0
2021-09-22 13:20:00,297.68,297.89,297.67,297.8,76530.0,288.5039,288.7075,288.4942,288.6202,76530.0
2021-09-22 13:25:00,297.77,298.07,297.75,297.99,92710.0,288.5912,288.8819,288.5718,288.8044,92710.0
2021-09-22 13:30:00,297.99,298.09,297.82,297.87,72630.0,288.8044,288.9013,288.6396,288.6881,72630.0
2021-09-22 13:35:00,297.88,297.9,297.47,297.58,101444.0,288.6978,288.7171,288.3004,288.407,101444.0
2021-09-22 13:40:00,297.57,297.65,297.43,297.45,112128.0,288.3973,288.4749,288.2616,288.281,112128.0
2021-09-22 13:45:00,297.42,297.58,297.32,297.36,72331.0,288.2519,288.407,288.155,288.1938,72331.0
2021-09-22 13:50:00,297.37,297.39,297.03,297.16,118359.0,288.2035,288.2229,287.874,288.0,118359.0
2021-09-22 13:55:00,297.13,297.5,297.06,297.5,142029.0,287.9709,288.3295,287.903,288.3295,142029.0
2021-09-22 14:00:00,296.38,298.85,296.24,298.7,389081.0,287.244,289.6379,287.1083,289.4925,389081.0
2021-09-22 14:05:00,298.67,298.79,297.59,297.97,221049.0,289.4634,289.5797,288.4167,288.785,221049.0
2021-09-22 14:10:00,297.98,298.8,297.93,298.69,208032.0,288.7947,289.5894,288.7462,289.4828,208032.0
2021-09-22 14:15:00,298.67,299.37,298.67,298.86,341613.0,289.4634,290.1418,289.4634,289.6476,341613.0
2021-09-22 14:20:00,298.86,299.03,298.31,298.63,245566.0,289.6476,289.8123,289.1145,289.4246,245566.0
2021-09-22 14:25:00,298.6,298.89,298.44,298.84,135576.0,289.3956,289.6766,289.2405,289.6282,135576.0
2021-09-22 14:30:00,298.83,299.09,298.34,298.69,168169.0,289.6185,289.8705,289.1436,289.4828,168169.0
2021-09-22 14:35:00,298.66,298.87,297.97,298.25,207179.0,289.4537,289.6572,288.785,289.0564,207179.0
2021-09-22 14:40:00,298.21,298.51,297.75,298.22,326337.0,289.0176,289.3083,288.5718,289.0273,326337.0
2021-09-22 14:45:00,298.21,298.36,297.5,297.73,287828.0,289.0176,289.163,288.3295,288.5524,287828.0
2021-09-22 14:50:00,297.62,298.14,297.12,297.87,271027.0,288.4458,288.9497,287.9612,288.6881,271027.0
2021-09-22 14:55:00,297.94,298.13,297.63,297.95,207376.0,288.7559,288.9401,288.4555,288.7656,207376.0
2021-09-22 15:00:00,298.01,298.31,297.64,298.11,165381.0,288.8238,289.1145,288.4652,288.9207,165381.0
2021-09-22 15:05:00,298.05,298.45,297.68,298.39,168788.0,288.8625,289.2502,288.5039,289.192,168788.0
2021-09-22 15:10:00,298.39,299.4,298.29,299.32,252271.0,289.192,290.1709,289.0951,290.0934,252271.0
2021-09-22 15:15:00,299.32,299.7,299.19,299.67,233457.0,290.0934,290.4617,289.9674,290.4326,233457.0
2021-09-22 15:20:00,299.67,300.22,299.6,299.77,331165.0,290.4326,290.9656,290.3647,290.5295,331165.0
2021-09-22 15:25:00,299.78,299.83,299.4,299.55,162161.0,290.5392,290.5877,290.1709,290.3163,162161.0
2021-09-22 15:30:00,299.53,299.55,298.87,299.11,213191.0,290.2969,290.3163,289.6572,289.8898,213191.0
2021-09-22 15:35:00,299.1,299.56,298.99,299.54,275129.0,289.8802,290.326,289.7735,290.3066,275129.0
2021-09-22 15:40:00,299.52,299.55,298.89,299.05,266042.0,290.2872,290.3163,289.6766,289.8317,266042.0
2021-09-22 15:45:00,299.05,299.22,298.92,299.0,229441.0,289.8317,289.9965,289.7057,289.7832,229441.0
2021-09-22 15:50:00,298.98,299.28,298.58,298.95,401833.0,289.7639,290.0546,289.3762,289.7348,401833.0
2021-09-22 15:55:00,298.97,298.97,298.29,298.58,692190.0,289.7542,289.7542,289.0951,289.3762,692190.0
2021-09-23 09:30:00,298.96,299.32,297.64,297.82,604415.0,289.7445,290.0934,288.4652,288.6396,604415.0
2021-09-23 09:35:00,297.72,298.66,297.53,298.65,298560.0,288.5427,289.4537,288.3586,289.444,298560.0
2021-09-23 09:40:00,298.67,299.38,298.55,299.02,265060.0,289.4634,290.1515,289.3471,289.8026,265060.0
2021-09-23 09:45:00,299.08,299.61,298.81,299.01,266112.0,289.8608,290.3744,289.5991,289.7929,266112.0
2021-09-23 09:50:00,299.02,299.32,298.74,299.23,228385.0,289.8026,290.0934,289.5313,290.0061,228385.0
2021-09-23 09:55:00,299.23,299.63,299.21,299.29,253246.0,290.0061,290.3938,289.9868,290.0643,253246.0
2021-09-23 10:00:00,299.3,300.55,299.27,300.34,328287.0,290.074,291.2855,290.0449,291.0819,328287.0
2021-09-23 10:05:00,300.32,300.69,300.21,300.3,207730.0,291.0625,291.4211,290.9559,291.0432,207730.0
2021-09-23 10:10:00,300.31,300.34,299.88,300.25,192718.0,291.0529,291.0819,290.6361,290.9947,192718.0
2021-09-23 10:15:00,300.26,300.64,300.16,300.48,194246.0,291.0044,291.3727,290.9075,291.2176,194246.0
2021-09-23 10:20:00,300.48,300.74,300.28,300.55,148642.0,291.2176,291.4696,291.0238,291.2855,148642.0
2021-09-23 10:25:00,300.54,300.74,300.24,300.25,157106.0,291.2758,291.4696,290.985,290.9947,157106.0
2021-09-23 10:30:00,300.26,300.45,299.98,300.28,160323.0,291.0044,291.1885,290.733,291.0238,160323.0
2021-09-23 10:35:00,300.25,300.47,300.11,300.22,108785.0,290.9947,291.2079,290.859,290.9656,108785.0
2021-09-23 10:40:00,300.23,300.35,299.85,299.89,155957.0,290.9753,291.0916,290.607,290.6458,155957.0
2021-09-23 10:45:00,299.88,300.65,299.83,300.63,198844.0,290.6361,291.3824,290.5877,291.363,198844.0
2021-09-23 10:50:00,300.64,300.88,300.4,300.83,157094.0,291.3727,291.6053,291.1401,291.5568,157094.0
2021-09-23 10:55:00,300.83,300.9,300.51,300.62,105985.0,291.5568,291.6247,291.2467,291.3533,105985.0
2021-09-23 11:00:00,300.64,300.68,300.25,300.28,127182.0,291.3727,291.4115,290.9947,291.0238,127182.0
2021-09-23 11:05:00,300.28,300.49,299.89,299.97,141593.0,291.0238,291.2273,290.6458,290.7233,141593.0
2021-09-23 11:10:00,299.94,300.22,299.85,300.16,132789.0,290.6943,290.9656,290.607,290.9075,132789.0
2021-09-23 11:15:00,300.18,300.2,299.7,299.72,117531.0,290.9269,290.9462,290.4617,290.481,117531.0
2021-09-23 11:20:00,299.71,299.71,299.32,299.55,134331.0,290.4714,290.4714,290.0934,290.3163,134331.0
2021-09-23 11:25:00,299.52,299.97,299.52,299.9,96031.0,290.2872,290.7233,290.2872,290.6555,96031.0
2021-09-23 11:30:00,299.9,300.05,299.6,299.96,134674.0,290.6555,290.8009,290.3647,290.7136,134674.0
2021-09-23 11:35:00,299.96,300.14,299.82,300.06,76555.0,290.7136,290.8881,290.578,290.8106,76555.0
2021-09-23 11:40:00,300.05,300.05,299.52,299.52,127496.0,290.8009,290.8009,290.2872,290.2872,127496.0
2021-09-23 11:45:00,299.54,299.97,299.43,299.7,112966.0,290.3066,290.7233,290.2,290.4617,112966.0
2021-09-23 11:50:00,299.69,300.06,299.57,300.05,117835.0,290.452,290.8106,290.3357,290.8009,117835.0
2021-09-23 11:55:00,300.06,300.26,300.01,300.17,91565.0,290.8106,291.0044,290.7621,290.9172,91565.0
2021-09-23 12:00:00,300.18,300.21,299.53,299.69,130583.0,290.9269,290.9559,290.2969,290.452,130583.0
2021-09-23 12:05:00,299.69,299.76,299.5,299.54,121195.0,290.452,290.5198,290.2678,290.3066,121195.0
2021-09-23 12:10:00,299.56,299.87,299.41,299.78,96005.0,290.326,290.6264,290.1806,290.5392,96005.0
2021-09-23 12:15:00,299.78,299.88,299.59,299.62,55331.0,290.5392,290.6361,290.3551,290.3841,55331.0
2021-09-23 12:20:00,299.63,299.76,299.49,299.49,55031.0,290.3938,290.5198,290.2581,290.2581,55031.0
2021-09-23 12:25:00,299.46,299.74,299.35,299.74,101620.0,290.2291,290.5004,290.1224,290.5004,101620.0
2021-09-23 12:30:00,299.75,299.95,299.75,299.84,71698.0,290.5101,290.704,290.5101,290.5973,71698.0
2021-09-23 12:35:00,299.83,299.92,299.73,299.84,71482.0,290.5877,290.6749,290.4907,290.5973,71482.0
2021-09-23 12:40:00,299.88,299.89,299.63,299.78,68250.0,290.6361,290.6458,290.3938,290.5392,68250.0
2021-09-23 12:45:00,299.79,299.97,299.78,299.8,63554.0,290.5489,290.7233,290.5392,290.5586,63554.0
2021-09-23 12:50:00,299.81,299.88,299.66,299.75,74764.0,290.5683,290.6361,290.4229,290.5101,74764.0
2021-09-23 12:55:00,299.75,299.98,299.58,299.65,110724.0,290.5101,290.733,290.3454,290.4132,110724.0
2021-09-23 13:00:00,299.66,299.72,299.49,299.7,107206.0,290.4229,290.481,290.2581,290.4617,107206.0
2021-09-23 13:05:00,299.69,300.15,299.65,300.09,106960.0,290.452,290.8978,290.4132,290.8396,106960.0
2021-09-23 13:10:00,300.09,300.09,299.69,299.82,73050.0,290.8396,290.8396,290.452,290.578,73050.0
2021-09-23 13:15:00,299.82,299.95,299.8,299.85,51239.0,290.578,290.704,290.5586,290.607,51239.0
2021-09-23 13:20:00,299.85,299.95,299.78,299.79,60667.0,290.607,290.704,290.5392,290.5489,60667.0
2021-09-23 13:25:00,299.79,300.07,299.73,300.07,75874.0,290.5489,290.8203,290.4907,290.8203,75874.0
2021-09-23 13:30:00,300.05,300.25,300.03,300.24,111964.0,290.8009,290.9947,290.7815,290.985,111964.0
2021-09-23 13:35:00,300.23,300.36,300.11,300.22,103132.0,290.9753,291.1013,290.859,290.9656,103132.0
2021-09-23 13:40:00,300.22,300.26,300.01,300.1,70395.0,290.9656,291.0044,290.7621,290.8493,70395.0
2021-09-23 13:45:00,300.13,300.2,300.07,300.07,64827.0,290.8784,290.9462,290.8203,290.8203,64827.0
2021-09-23 13:50:00,300.06,300.16,300.03,300.14,75752.0,290.8106,290.9075,290.7815,290.8881,75752.0
2021-09-23 13:55:00,300.13,300.22,300.04,300.14,90116.0,290.8784,290.9656,290.7912,290.8881,90116.0
2021-09-23 14:00:00,300.15,300.17,299.94,299.94,77842.0,290.8978,290.9172,290.6943,290.6943,77842.0
2021-09-23 14:05:00,299.97,299.99,299.77,299.81,95702.0,290.7233,290.7427,290.5295,290.5683,95702.0
2021-09-23 14:10:00,299.8,299.92,299.69,299.78,97624.0,290.5586,290.6749,290.452,290.5392,97624.0
2021-09-23 14:15:00,299.79,299.81,299.73,299.8,45952.0,290.5489,290.5683,290.4907,290.5586,45952.0
2021-09-23 14:20:00,299.81,299.9,299.78,299.88,82741.0,290.5683,290.6555,290.5392,290.6361,82741.0
2021-09-23 14:25:00,299.86,299.9,299.78,299.85,50004.0,290.6167,290.6555,290.5392,290.607,50004.0
2021-09-23 14:30:00,299.85,300.03,299.84,299.94,104400.0,290.607,290.7815,290.5973,290.6943,104400.0
2021-09-23 14:35:00,299.96,299.96,299.74,299.89,89452.0,290.7136,290.7136,290.5004,290.6458,89452.0
2021-09-23 14:40:00,299.91,299.97,299.86,299.91,85263.0,290.6652,290.7233,290.6167,290.6652,85263.0
2021-09-23 14:45:00,299.9,300.02,299.87,299.95,70489.0,290.6555,290.7718,290.6264,290.704,70489.0
2021-09-23 14:50:00,299.96,300.16,299.94,300.1,86155.0,290.7136,290.9075,290.6943,290.8493,86155.0
2021-09-23 14:55:00,300.11,300.38,300.09,300.33,135576.0,290.859,291.1207,290.8396,291.0722,135576.0
2021-09-23 15:00:00,300.34,300.41,300.04,300.33,144848.0,291.0819,291.1498,290.7912,291.0722,144848.0
2021-09-23 15:05:00,300.31,300.33,300.15,300.18,98342.0,291.0529,291.0722,290.8978,290.9269,98342.0
2021-09-23 15:10:00,300.18,300.27,300.07,300.13,103396.0,290.9269,291.0141,290.8203,290.8784,103396.0
2021-09-23 15:15:00,300.14,300.3,300.11,300.25,85826.0,290.8881,291.0432,290.859,290.9947,85826.0
2021-09-23 15:20:00,300.23,300.39,300.2,300.3,151494.0,290.9753,291.1304,290.9462,291.0432,151494.0
2021-09-23 15:25:00,300.31,300.34,299.95,299.97,139374.0,291.0529,291.0819,290.704,290.7233,139374.0
2021-09-23 15:30:00,299.99,300.01,299.68,299.91,215199.0,290.7427,290.7621,290.4423,290.6652,215199.0
2021-09-23 15:35:00,299.91,300.03,299.69,299.78,152627.0,290.6652,290.7815,290.452,290.5392,152627.0
2021-09-23 15:40:00,299.79,300.08,299.64,300.02,118985.0,290.5489,290.8299,290.4035,290.7718,118985.0
2021-09-23 15:45:00,300.01,300.01,299.76,299.97,156517.0,290.7621,290.7621,290.5198,290.7233,156517.0
2021-09-23 15:50:00,299.96,300.16,299.67,300.03,320991.0,290.7136,290.9075,290.4326,290.7815,320991.0
2021-09-23 15:55:00,300.02,300.02,299.48,299.54,654819.0,290.7718,290.7718,290.2484,290.3066,654819.0
2021-09-24 09:30:00,298.35,298.83,297.61,298.4,565156.0,289.1533,289.6185,288.4361,289.2017,565156.0
2021-09-24 09:35:00,298.42,299.09,298.06,298.59,188051.0,289.2211,289.8705,288.8722,289.3859,188051.0
2021-09-24 09:40:00,298.59,299.47,298.57,299.15,188157.0,289.3859,290.2387,289.3665,289.9286,188157.0
2021-09-24 09:45:00,299.2,299.21,298.47,298.61,212426.0,289.9771,289.9868,289.2696,289.4053,212426.0
2021-09-24 09:50:00,298.63,298.71,298.19,298.19,139441.0,289.4246,289.5022,288.9982,288.9982,139441.0
2021-09-24 09:55:00,298.2,298.67,297.88,298.52,217271.0,289.0079,289.4634,288.6978,289.318,217271.0
2021-09-24 10:00:00,298.51,298.97,298.09,298.13,222540.0,289.3083,289.7542,288.9013,288.9401,222540.0
2021-09-24 10:05:00,298.14,298.26,297.72,297.82,191386.0,288.9497,289.066,288.5427,288.6396,191386.0
2021-09-24 10:10:00,297.86,297.89,297.42,297.48,194676.0,288.6784,288.7075,288.2519,288.3101,194676.0
2021-09-24 10:15:00,297.49,297.68,297.23,297.48,199270.0,288.3198,288.5039,288.0678,288.3101,199270.0
2021-09-24 10:20:00,297.5,298.11,297.38,298.04,192197.0,288.3295,288.9207,288.2132,288.8528,192197.0
2021-09-24 10:25:00,298.08,298.18,297.71,297.76,101306.0,288.8916,288.9885,288.533,288.5815,101306.0
2021-09-24 10:30:00,297.74,297.86,297.29,297.38,113331.0,288.5621,288.6784,288.1259,288.2132,113331.0
2021-09-24 10:35:00,297.43,297.9,297.37,297.66,91926.0,288.2616,288.7171,288.2035,288.4845,91926.0
2021-09-24 10:40:00,297.68,297.97,297.56,297.6,94096.0,288.5039,288.785,288.3876,288.4264,94096.0
2021-09-24 10:45:00,297.61,297.67,297.13,297.48,153612.0,288.4361,288.4942,287.9709,288.3101,153612.0
2021-09-24 10:50:00,297.49,297.65,297.19,297.29,103740.0,288.3198,288.4749,288.029,288.1259,103740.0
2021-09-24 10:55:00,297.31,297.52,297.27,297.44,81495.0,288.1453,288.3489,288.1066,288.2713,81495.0
2021-09-24 11:00:00,297.44,298.08,297.38,298.06,125231.0,288.2713,288.8916,288.2132,288.8722,125231.0
2021-09-24 11:05:00,298.04,298.12,297.85,298.05,93760.0,288.8528,288.9304,288.6687,288.8625,93760.0
2021-09-24 11:10:00,298.05,298.09,297.77,297.87,52492.0,288.8625,288.9013,288.5912,288.6881,52492.0
2021-09-24 11:15:00,297.87,297.88,297.56,297.75,70501.0,288.6881,288.6978,288.3876,288.5718,70501.0
2021-09-24 11:20:00,297.74,297.78,297.49,297.49,74629.0,288.5621,288.6008,288.3198,288.3198,74629.0
2021-09-24 11:25:00,297.48,297.49,296.97,297.11,184332.0,288.3101,288.3198,287.8158,287.9515,184332.0
2021-09-24 11:30:00,297.16,297.32,297.09,297.17,72934.0,288.0,288.155,287.9321,288.0096,72934.0
2021-09-24 11:35:00,297.16,297.31,296.93,297.2,89295.0,288.0,288.1453,287.777,288.0387,89295.0
2021-09-24 11:40:00,297.24,297.4,297.11,297.18,112683.0,288.0775,288.2326,287.9515,288.0193,112683.0
2021-09-24 11:45:00,297.25,297.3,297.1,297.26,66316.0,288.0872,288.1356,287.9418,288.0969,66316.0
2021-09-24 11:50:00,297.26,297.73,297.25,297.73,82324.0,288.0969,288.5524,288.0872,288.5524,82324.0
2021-09-24 11:55:00,297.71,297.76,297.57,297.64,57588.0,288.533,288.5815,288.3973,288.4652,57588.0
2021-09-24 12:00:00,297.64,297.65,297.31,297.32,59729.0,288.4652,288.4749,288.1453,288.155,59729.0
2021-09-24 12:05:00,297.36,297.61,297.29,297.59,92106.0,288.1938,288.4361,288.1259,288.4167,92106.0
2021-09-24 12:10:00,297.6,298.01,297.58,297.93,82728.0,288.4264,288.8238,288.407,288.7462,82728.0
2021-09-24 12:15:00,297.93,298.16,297.81,298.13,89889.0,288.7462,288.9691,288.6299,288.9401,89889.0
2021-09-24 12:20:00,298.13,298.29,298.05,298.28,104078.0,288.9401,289.0951,288.8625,289.0854,104078.0
2021-09-24 12:25:00,298.29,298.48,298.21,298.3,89535.0,289.0951,289.2793,289.0176,289.1048,89535.0
2021-09-24 12:30:00,298.32,298.39,298.12,298.14,61457.0,289.1242,289.192,288.9304,288.9497,61457.0
2021-09-24 12:35:00,298.16,298.36,298.13,298.34,78658.0,288.9691,289.163,288.9401,289.1436,78658.0
2021-09-24 12:40:00,298.34,298.58,298.34,298.56,96746.0,289.1436,289.3762,289.1436,289.3568,96746.0
2021-09-24 12:45:00,298.56,298.62,298.49,298.6,68442.0,289.3568,289.415,289.289,289.3956,68442.0
2021-09-24 12:50:00,298.59,298.62,298.37,298.39,82073.0,289.3859,289.415,289.1727,289.192,82073.0
2021-09-24 12:55:00,298.4,298.46,298.31,298.45,50039.0,289.2017,289.2599,289.1145,289.2502,50039.0
2021-09-24 13:00:00,298.46,298.55,298.3,298.4,66256.0,289.2599,289.3471,289.1048,289.2017,66256.0
2021-09-24 13:05:00,298.39,298.52,298.33,298.43,91928.0,289.192,289.318,289.1339,289.2308,91928.0
2021-09-24 13:10:00,298.44,298.8,298.36,298.73,97330.0,289.2405,289.5894,289.163,289.5216,97330.0
2021-09-24 13:15:00,298.73,298.76,298.38,298.44,83315.0,289.5216,289.5506,289.1823,289.2405,83315.0
2021-09-24 13:20:00,298.44,298.62,298.37,298.55,48954.0,289.2405,289.415,289.1727,289.3471,48954.0
2021-09-24 13:25:00,298.54,298.66,298.52,298.64,41398.0,289.3374,289.4537,289.318,289.4343,41398.0
2021-09-24 13:30:00,298.63,298.65,298.4,298.4,52112.0,289.4246,289.444,289.2017,289.2017,52112.0
2021-09-24 13:35:00,298.41,298.52,298.31,298.52,67855.0,289.2114,289.318,289.1145,289.318,67855.0
2021-09-24 13:40:00,298.54,298.63,298.42,298.62,70991.0,289.3374,289.4246,289.2211,289.415,70991.0
2021-09-24 13:45:00,298.63,298.63,298.46,298.52,55432.0,289.4246,289.4246,289.2599,289.318,55432.0
2021-09-24 13:50:00,298.53,298.55,298.36,298.4,49957.0,289.3277,289.3471,289.163,289.2017,49957.0
2021-09-24 13:55:00,298.4,298.4,298.19,298.21,108430.0,289.2017,289.2017,288.9982,289.0176,108430.0
2021-09-24 14:00:00,298.2,298.4,298.19,298.4,79752.0,289.0079,289.2017,288.9982,289.2017,79752.0
2021-09-24 14:05:00,298.4,298.47,298.12,298.13,104107.0,289.2017,289.2696,288.9304,288.9401,104107.0
2021-09-24 14:10:00,298.13,298.27,298.1,298.17,40702.0,288.9401,289.0757,288.911,288.9788,40702.0
2021-09-24 14:15:00,298.17,298.24,298.14,298.17,51866.0,288.9788,289.0467,288.9497,288.9788,51866.0
2021-09-24 14:20:00,298.2,298.2,298.1,298.14,47695.0,289.0079,289.0079,288.911,288.9497,47695.0
2021-09-24 14:25:00,298.15,298.26,298.11,298.16,49086.0,288.9594,289.066,288.9207,288.9691,49086.0
2021-09-24 14:30:00,298.16,298.28,298.12,298.26,46391.0,288.9691,289.0854,288.9304,289.066,46391.0
2021-09-24 14:35:00,298.27,298.39,298.27,298.37,56422.0,289.0757,289.192,289.0757,289.1727,56422.0
2021-09-24 14:40:00,298.38,298.44,298.23,298.25,68604.0,289.1823,289.2405,289.037,289.0564,68604.0
2021-09-24 14:45:00,298.24,298.47,298.2,298.45,60295.0,289.0467,289.2696,289.0079,289.2502,60295.0
2021-09-24 14:50:00,298.44,298.6,298.44,298.59,57422.0,289.2405,289.3956,289.2405,289.3859,57422.0
2021-09-24 14:55:00,298.61,298.82,298.52,298.78,89755.0,289.4053,289.6088,289.318,289.57,89755.0
2021-09-24 15:00:00,298.78,298.81,298.53,298.59,70713.0,289.57,289.5991,289.3277,289.3859,70713.0
2021-09-24 15:05:00,298.58,298.59,298.44,298.5,60902.0,289.3762,289.3859,289.2405,289.2986,60902.0
2021-09-24 15:10:00,298.49,298.59,298.42,298.59,58294.0,289.289,289.3859,289.2211,289.3859,58294.0
2021-09-24 15:15:00,298.59,298.84,298.59,298.73,84831.0,289.3859,289.6282,289.3859,289.5216,84831.0
2021-09-24 15:20:00,298.72,299.2,298.67,299.11,121903.0,289.5119,289.9771,289.4634,289.8898,121903.0
2021-09-24 15:25:00,299.11,299.18,298.98,299.07,86768.0,289.8898,289.9577,289.7639,289.8511,86768.0
2021-09-24 15:30:00,299.07,299.39,299.07,299.28,119509.0,289.8511,290.1612,289.8511,290.0546,119509.0
2021-09-24 15:35:00,299.28,299.61,299.27,299.61,131835.0,290.0546,290.3744,290.0449,290.3744,131835.0
2021-09-24 15:40:00,299.61,299.67,299.49,299.53,117269.0,290.3744,290.4326,290.2581,290.2969,117269.0
2021-09-24 15:45:00,299.53,299.67,299.41,299.52,186320.0,290.2969,290.4326,290.1806,290.2872,186320.0
2021-09-24 15:50:00,299.52,299.8,299.34,299.49,325980.0,290.2872,290.5586,290.1128,290.2581,325980.0
2021-09-24 15:55:00,299.48,299.79,299.15,299.35,559693.0,290.2484,290.5489,289.9286,290.1224,559693.0
2021-09-27 09:30:00,296.18,296.47,294.75,294.83,952832.0,287.0502,287.3312,285.6642,285.7418,952832.0
2021-09-27 09:35:00,294.81,294.96,293.6,293.76,589292.0,285.7224,285.8678,284.5497,284.7048,589292.0
2021-09-27 09:40:00,293.78,294.25,293.6,293.84,457607.0,284.7241,285.1797,284.5497,284.7823,457607.0
2021-09-27 09:45:00,293.82,294.64,293.6,294.19,412157.0,284.7629,285.5576,284.5497,285.1215,412157.0
2021-09-27 09:50:00,294.17,294.46,293.89,294.06,343255.0,285.1021,285.3832,284.8308,284.9955,343255.0
2021-09-27 09:55:00,294.09,294.48,293.7,294.28,301588.0,285.0246,285.4026,284.6466,285.2087,301588.0
2021-09-27 10:00:00,294.28,294.34,293.72,293.97,285532.0,285.2087,285.2669,284.666,284.9083,285532.0
2021-09-27 10:05:00,293.97,294.83,293.87,294.63,290156.0,284.9083,285.7418,284.8114,285.5479,290156.0
2021-09-27 10:10:00,294.63,294.92,294.56,294.67,240270.0,285.5479,285.829,285.4801,285.5867,240270.0
2021-09-27 10:15:00,294.66,295.44,294.62,295.41,225617.0,285.577,286.333,285.5383,286.3039,225617.0
2021-09-27 10:20:00,295.39,295.96,295.36,295.89,345714.0,286.2845,286.8369,286.2554,286.7691,345714.0
2021-09-27 10:25:00,295.89,296.0,295.59,295.94,212856.0,286.7691,286.8757,286.4784,286.8176,212856.0
2021-09-27 10:30:00,295.93,295.99,295.61,295.69,203626.0,286.8079,286.866,286.4977,286.5753,203626.0
2021-09-27 10:35:00,295.7,295.82,295.5,295.69,124803.0,286.585,286.7013,286.3911,286.5753,124803.0
2021-09-27 10:40:00,295.71,295.92,295.56,295.75,125475.0,286.5947,286.7982,286.4493,286.6334,125475.0
2021-09-27 10:45:00,295.74,296.22,295.74,296.19,153455.0,286.6237,287.0889,286.6237,287.0599,153455.0
2021-09-27 10:50:00,296.22,296.22,295.74,295.82,114275.0,287.0889,287.0889,286.6237,286.7013,114275.0
2021-09-27 10:55:00,295.82,295.88,295.21,295.21,145224.0,286.7013,286.7594,286.1101,286.1101,145224.0
2021-09-27 11:00:00,295.21,296.04,295.05,296.01,201097.0,286.1101,286.9145,285.955,286.8854,201097.0
2021-09-27 11:05:00,296.0,296.09,295.21,295.22,200877.0,286.8757,286.9629,286.1101,286.1198,200877.0
2021-09-27 11:10:00,295.21,295.52,295.13,295.23,226992.0,286.1101,286.4105,286.0325,286.1294,226992.0
2021-09-27 11:15:00,295.24,295.44,295.03,295.13,174319.0,286.1391,286.333,285.9356,286.0325,174319.0
2021-09-27 11:20:00,295.14,295.32,295.01,295.09,164756.0,286.0422,286.2167,285.9162,285.9938,164756.0
2021-09-27 11:25:00,295.07,295.07,294.58,294.63,225887.0,285.9744,285.9744,285.4995,285.5479,225887.0
2021-09-27 11:30:00,294.64,294.72,294.32,294.43,132945.0,285.5576,285.6352,285.2475,285.3541,132945.0
2021-09-27 11:35:00,294.44,294.61,294.12,294.27,147609.0,285.3638,285.5286,285.0537,285.199,147609.0
2021-09-27 11:40:00,294.28,294.28,293.72,293.81,211872.0,285.2087,285.2087,284.666,284.7532,211872.0
2021-09-27 11:45:00,293.8,293.8,293.39,293.47,240231.0,284.7435,284.7435,284.3462,284.4237,240231.0
2021-09-27 11:50:00,293.47,293.64,293.23,293.55,192631.0,284.4237,284.5885,284.1911,284.5012,192631.0
2021-09-27 11:55:00,293.56,293.84,293.53,293.64,148200.0,284.5109,284.7823,284.4819,284.5885,148200.0
2021-09-27 12:00:00,293.62,293.69,293.32,293.54,142317.0,284.5691,284.6369,284.2783,284.4915,142317.0
2021-09-27 12:05:00,293.53,293.9,293.53,293.84,115875.0,284.4819,284.8404,284.4819,284.7823,115875.0
2021-09-27 12:10:00,293.85,293.95,293.74,293.9,98578.0,284.792,284.8889,284.6854,284.8404,98578.0
2021-09-27 12:15:00,293.86,293.95,293.66,293.79,101709.0,284.8017,284.8889,284.6078,284.7338,101709.0
2021-09-27 12:20:00,293.79,293.85,293.59,293.66,88975.0,284.7338,284.792,284.54,284.6078,88975.0
2021-09-27 12:25:00,293.68,293.85,293.59,293.77,77894.0,284.6272,284.792,284.54,284.7145,77894.0
2021-09-27 12:30:00,293.74,293.79,293.53,293.6,105595.0,284.6854,284.7338,284.4819,284.5497,105595.0
2021-09-27 12:35:00,293.61,293.65,293.46,293.54,109994.0,284.5594,284.5982,284.414,284.4915,109994.0
2021-09-27 12:40:00,293.54,293.75,293.44,293.71,105468.0,284.4915,284.6951,284.3946,284.6563,105468.0
2021-09-27 12:45:00,293.71,293.71,293.1,293.11,157142.0,284.6563,284.6563,284.0651,284.0748,157142.0
2021-09-27 12:50:00,293.1,293.21,292.97,293.06,147393.0,284.0651,284.1717,283.9391,284.0263,147393.0
2021-09-27 12:55:00,293.05,293.26,292.99,293.26,127015.0,284.0166,284.2202,283.9585,284.2202,127015.0
2021-09-27 13:00:00,293.25,293.4,293.13,293.27,102873.0,284.2105,284.3559,284.0942,284.2299,102873.0
2021-09-27 13:05:00,293.26,293.82,293.26,293.8,150070.0,284.2202,284.7629,284.2202,284.7435,150070.0
2021-09-27 13:10:00,293.81,293.92,293.65,293.88,87548.0,284.7532,284.8598,284.5982,284.8211,87548.0
2021-09-27 13:15:00,293.87,294.36,293.87,294.3,124122.0,284.8114,285.2863,284.8114,285.2281,124122.0
2021-09-27 13:20:00,294.28,294.4,294.17,294.19,133094.0,285.2087,285.325,285.1021,285.1215,133094.0
2021-09-27 13:25:00,294.21,294.37,294.18,294.28,96059.0,285.1409,285.296,285.1118,285.2087,96059.0
2021-09-27 13:30:00,294.28,294.3,293.85,293.93,166043.0,285.2087,285.2281,284.792,284.8695,166043.0
2021-09-27 13:35:00,293.95,294.05,293.75,293.88,106602.0,284.8889,284.9858,284.6951,284.8211,106602.0
2021-09-27 13:40:00,293.88,293.97,293.71,293.73,86281.0,284.8211,284.9083,284.6563,284.6757,86281.0
2021-09-27 13:45:00,293.71,293.87,293.7,293.8,65776.0,284.6563,284.8114,284.6466,284.7435,65776.0
2021-09-27 13:50:00,293.8,293.8,293.6,293.76,92689.0,284.7435,284.7435,284.5497,284.7048,92689.0
2021-09-27 13:55:00,293.76,294.04,293.71,294.0,126953.0,284.7048,284.9761,284.6563,284.9374,126953.0
2021-09-27 14:00:00,294.01,294.24,293.99,294.08,137338.0,284.9471,285.17,284.9277,285.0149,137338.0
2021-09-27 14:05:00,294.11,294.29,294.11,294.22,120819.0,285.044,285.2184,285.044,285.1506,120819.0
2021-09-27 14:10:00,294.23,294.25,294.03,294.25,85036.0,285.1603,285.1797,284.9664,285.1797,85036.0
2021-09-27 14:15:00,294.27,294.39,294.16,294.37,84361.0,285.199,285.3153,285.0924,285.296,84361.0
2021-09-27 14:20:00,294.38,294.43,293.91,294.0,172174.0,285.3056,285.3541,284.8501,284.9374,172174.0
2021-09-27 14:25:00,294.01,294.2,293.94,294.2,100220.0,284.9471,285.1312,284.8792,285.1312,100220.0
2021-09-27 14:30:00,294.19,294.21,293.93,294.0,84362.0,285.1215,285.1409,284.8695,284.9374,84362.0
2021-09-27 14:35:00,294.0,294.0,293.77,293.81,86772.0,284.9374,284.9374,284.7145,284.7532,86772.0
2021-09-27 14:40:00,293.82,293.94,293.73,293.88,99294.0,284.7629,284.8792,284.6757,284.8211,99294.0
2021-09-27 14:45:00,293.88,293.97,293.64,293.75,129329.0,284.8211,284.9083,284.5885,284.6951,129329.0
2021-09-27 14:50:00,293.75,293.94,293.74,293.86,129727.0,284.6951,284.8792,284.6854,284.8017,129727.0
2021-09-27 14:55:00,293.85,293.94,293.63,293.7,143952.0,284.792,284.8792,284.5788,284.6466,143952.0
2021-09-27 15:00:00,293.7,293.94,293.67,293.78,99273.0,284.6466,284.8792,284.6175,284.7241,99273.0
2021-09-27 15:05:00,293.78,294.2,293.75,294.18,103164.0,284.7241,285.1312,284.6951,285.1118,103164.0
2021-09-27 15:10:00,294.18,294.68,294.14,294.66,286043.0,285.1118,285.5964,285.073,285.577,286043.0
2021-09-27 15:15:00,294.67,294.67,294.51,294.54,121386.0,285.5867,285.5867,285.4316,285.4607,121386.0
2021-09-27 15:20:00,294.54,294.63,294.44,294.47,121098.0,285.4607,285.5479,285.3638,285.3929,121098.0
2021-09-27 15:25:00,294.47,294.5,294.35,294.49,101139.0,285.3929,285.422,285.2766,285.4123,101139.0
2021-09-27 15:30:00,294.5,294.72,294.45,294.61,138684.0,285.422,285.6352,285.3735,285.5286,138684.0
2021-09-27 15:35:00,294.62,294.75,294.56,294.72,127309.0,285.5383,285.6642,285.4801,285.6352,127309.0
2021-09-27 15:40:00,294.73,294.86,294.66,294.83,168030.0,285.6449,285.7709,285.577,285.7418,168030.0
2021-09-27 15:45:00,294.82,294.85,294.51,294.57,246419.0,285.7321,285.7612,285.4316,285.4898,246419.0
2021-09-27 15:50:00,294.58,294.6,293.9,293.99,451182.0,285.4995,285.5189,284.8404,284.9277,451182.0
2021-09-27 15:55:00,293.98,294.33,293.96,294.17,701033.0,284.918,285.2572,284.8986,285.1021,701033.0
2021-09-28 09:30:00,289.87,290.78,289.25,289.59,1179037.0,280.9347,281.8166,280.3338,280.6633,1179037.0
2021-09-28 09:35:00,289.55,289.63,288.08,288.67,676935.0,280.6245,280.7021,279.1998,279.7717,676935.0
2021-09-28 09:40:00,288.66,288.9,287.88,287.89,488160.0,279.762,279.9946,279.006,279.0157,488160.0
2021-09-28 09:45:00,287.9,288.42,287.54,287.95,389956.0,279.0254,279.5294,278.6765,279.0739,389956.0
2021-09-28 09:50:00,287.92,288.53,287.67,288.47,361943.0,279.0448,279.636,278.8025,279.5778,361943.0
2021-09-28 09:55:00,288.47,289.06,287.87,288.91,347272.0,279.5778,280.1496,278.9963,280.0043,347272.0
2021-09-28 10:00:00,288.9,288.9,287.86,288.14,454892.0,279.9946,279.9946,278.9866,279.258,454892.0
2021-09-28 10:05:00,288.14,288.2,287.42,287.6,428128.0,279.258,279.3162,278.5602,278.7346,428128.0
2021-09-28 10:10:00,287.65,287.95,287.12,287.14,335928.0,278.7831,279.0739,278.2694,278.2888,335928.0
2021-09-28 10:15:00,287.14,287.68,286.71,286.75,354005.0,278.2888,278.8122,277.8721,277.9108,354005.0
2021-09-28 10:20:00,286.76,286.83,286.37,286.71,342343.0,277.9205,277.9884,277.5426,277.8721,342343.0
2021-09-28 10:25:00,286.7,286.9,286.11,286.85,438869.0,277.8624,278.0562,277.2906,278.0078,438869.0
2021-09-28 10:30:00,286.83,286.83,285.91,286.21,397728.0,277.9884,277.9884,277.0967,277.3875,397728.0
2021-09-28 10:35:00,286.22,286.76,285.68,286.54,342223.0,277.3972,277.9205,276.8738,277.7073,342223.0
2021-09-28 10:40:00,286.5,286.54,285.76,285.88,314224.0,277.6686,277.7073,276.9514,277.0677,314224.0
2021-09-28 10:45:00,285.88,286.13,285.41,285.54,382507.0,277.0677,277.31,276.6122,276.7381,382507.0
2021-09-28 10:50:00,285.53,285.88,285.34,285.36,340211.0,276.7285,277.0677,276.5443,276.5637,340211.0
2021-09-28 10:55:00,285.36,285.74,285.21,285.61,293137.0,276.5637,276.932,276.4183,276.806,293137.0
2021-09-28 11:00:00,285.61,285.85,285.25,285.27,301147.0,276.806,277.0386,276.4571,276.4765,301147.0
2021-09-28 11:05:00,285.25,285.5,284.48,284.48,481099.0,276.4571,276.6994,275.7108,275.7108,481099.0
2021-09-28 11:10:00,284.51,284.86,284.5,284.57,327216.0,275.7399,276.0791,275.7302,275.798,327216.0
2021-09-28 11:15:00,284.58,285.11,284.36,285.04,360176.0,275.8077,276.3214,275.5945,276.2536,360176.0
2021-09-28 11:20:00,285.04,285.21,284.85,285.0,259789.0,276.2536,276.4183,276.0694,276.2148,259789.0
2021-09-28 11:25:00,285.0,285.21,284.62,284.82,362944.0,276.2148,276.4183,275.8465,276.0403,362944.0
2021-09-28 11:30:00,284.82,285.34,284.51,285.16,354599.0,276.0403,276.5443,275.7399,276.3699,354599.0
2021-09-28 11:35:00,285.16,285.55,284.99,285.42,306038.0,276.3699,276.7478,276.2051,276.6218,306038.0
2021-09-28 11:40:00,285.43,285.58,284.99,285.1,307380.0,276.6315,276.7769,276.2051,276.3117,307380.0
2021-09-28 11:45:00,285.16,285.37,284.77,285.11,204447.0,276.3699,276.5734,275.9919,276.3214,204447.0
2021-09-28 11:50:00,285.09,285.54,284.81,285.52,172118.0,276.302,276.7381,276.0306,276.7188,172118.0
2021-09-28 11:55:00,285.52,285.84,285.4,285.69,282994.0,276.7188,277.0289,276.6025,276.8835,282994.0
2021-09-28 12:00:00,285.7,285.84,285.07,285.22,244765.0,276.8932,277.0289,276.2826,276.428,244765.0
2021-09-28 12:05:00,285.22,285.78,284.97,285.66,385678.0,276.428,276.9707,276.1857,276.8544,385678.0
2021-09-28 12:10:00,285.64,286.2,285.55,286.12,352330.0,276.8351,277.3778,276.7478,277.3003,352330.0
2021-09-28 12:15:00,286.12,286.44,285.91,286.24,313347.0,277.3003,277.6104,277.0967,277.4166,313347.0
2021-09-28 12:20:00,286.23,286.35,285.89,286.15,187520.0,277.4069,277.5232,277.0774,277.3293,187520.0
2021-09-28 12:25:00,286.16,286.36,286.05,286.12,176036.0,277.339,277.5329,277.2324,277.3003,176036.0
2021-09-28 12:30:00,286.14,286.14,285.47,285.63,233843.0,277.3197,277.3197,276.6703,276.8254,233843.0
2021-09-28 12:35:00,285.63,285.65,285.35,285.53,147135.0,276.8254,276.8448,276.554,276.7285,147135.0
2021-09-28 12:40:00,285.51,285.51,284.99,285.01,176940.0,276.7091,276.7091,276.2051,276.2245,176940.0
2021-09-28 12:45:00,285.0,285.23,284.9,284.92,143535.0,276.2148,276.4377,276.1179,276.1373,143535.0
2021-09-28 12:50:00,284.92,285.28,284.8,285.09,162192.0,276.1373,276.4862,276.021,276.302,162192.0
2021-09-28 12:55:00,285.13,285.32,284.85,285.04,134127.0,276.3408,276.5249,276.0694,276.2536,134127.0
2021-09-28 13:00:00,285.02,285.19,284.65,285.0,223406.0,276.2342,276.3989,275.8756,276.2148,223406.0
2021-09-28 13:05:00,284.99,285.21,284.75,284.86,208543.0,276.2051,276.4183,275.9725,276.0791,208543.0
2021-09-28 13:10:00,284.87,285.0,284.56,284.76,147370.0,276.0888,276.2148,275.7884,275.9822,147370.0
2021-09-28 13:15:00,284.8,284.95,284.64,284.86,124604.0,276.021,276.1663,275.8659,276.0791,124604.0
2021-09-28 13:20:00,284.87,285.25,284.75,285.25,137620.0,276.0888,276.4571,275.9725,276.4571,137620.0
2021-09-28 13:25:00,285.27,285.89,285.27,285.78,278267.0,276.4765,277.0774,276.4765,276.9707,278267.0
2021-09-28 13:30:00,285.77,285.77,285.33,285.4,149624.0,276.9611,276.9611,276.5346,276.6025,149624.0
2021-09-28 13:35:00,285.4,285.61,285.29,285.54,158261.0,276.6025,276.806,276.4959,276.7381,158261.0
2021-09-28 13:40:00,285.54,286.06,285.51,285.58,189652.0,276.7381,277.2421,276.7091,276.7769,189652.0
2021-09-28 13:45:00,285.55,285.86,285.38,285.46,158696.0,276.7478,277.0483,276.5831,276.6606,158696.0
2021-09-28 13:50:00,285.49,285.69,285.29,285.39,131969.0,276.6897,276.8835,276.4959,276.5928,131969.0
2021-09-28 13:55:00,285.37,285.41,285.02,285.06,114731.0,276.5734,276.6122,276.2342,276.2729,114731.0
2021-09-28 14:00:00,285.08,285.3,284.99,285.27,207111.0,276.2923,276.5055,276.2051,276.4765,207111.0
2021-09-28 14:05:00,285.29,285.59,285.1,285.11,125970.0,276.4959,276.7866,276.3117,276.3214,125970.0
2021-09-28 14:10:00,285.1,285.1,284.7,284.83,185585.0,276.3117,276.3117,275.924,276.05,185585.0
2021-09-28 14:15:00,284.86,285.69,284.85,285.69,200460.0,276.0791,276.8835,276.0694,276.8835,200460.0
2021-09-28 14:20:00,285.67,286.17,285.6,286.09,237213.0,276.8641,277.3487,276.7963,277.2712,237213.0
2021-09-28 14:25:00,286.13,286.3,285.85,286.27,197951.0,277.31,277.4747,277.0386,277.4456,197951.0
2021-09-28 14:30:00,286.26,286.29,285.78,285.8,169777.0,277.436,277.465,276.9707,276.9901,169777.0
2021-09-28 14:35:00,285.81,285.98,285.39,285.89,212267.0,276.9998,277.1646,276.5928,277.0774,212267.0
2021-09-28 14:40:00,285.86,286.13,285.71,286.13,236842.0,277.0483,277.31,276.9029,277.31,236842.0
2021-09-28 14:45:00,286.08,286.68,286.03,286.29,305203.0,277.2615,277.843,277.213,277.465,305203.0
2021-09-28 14:50:00,286.3,286.53,285.77,285.81,283901.0,277.4747,277.6976,276.9611,276.9998,283901.0
2021-09-28 14:55:00,285.82,286.09,285.75,285.81,362647.0,277.0095,277.2712,276.9417,276.9998,362647.0
2021-09-28 15:00:00,285.8,286.04,285.51,285.89,335074.0,276.9901,277.2227,276.7091,277.0774,335074.0
2021-09-28 15:05:00,285.87,286.11,285.68,285.71,358601.0,277.058,277.2906,276.8738,276.9029,358601.0
2021-09-28 15:10:00,285.71,285.95,285.66,285.73,237250.0,276.9029,277.1355,276.8544,276.9223,237250.0
2021-09-28 15:15:00,285.72,285.94,285.56,285.62,272325.0,276.9126,277.1258,276.7575,276.8157,272325.0
2021-09-28 15:20:00,285.62,285.82,284.97,285.04,376591.0,276.8157,277.0095,276.1857,276.2536,376591.0
2021-09-28 15:25:00,285.04,285.2,284.86,284.98,284141.0,276.2536,276.4086,276.0791,276.1954,284141.0
2021-09-28 15:30:00,284.98,285.39,284.89,285.01,276157.0,276.1954,276.5928,276.1082,276.2245,276157.0
2021-09-28 15:35:00,285.0,285.43,284.75,284.89,302964.0,276.2148,276.6315,275.9725,276.1082,302964.0
2021-09-28 15:40:00,284.88,285.49,284.85,284.99,282903.0,276.0985,276.6897,276.0694,276.2051,282903.0
2021-09-28 15:45:00,285.01,285.17,284.41,284.41,486313.0,276.2245,276.3796,275.643,275.643,486313.0
2021-09-28 15:50:00,284.43,284.96,283.54,283.76,1120360.0,275.6624,276.176,274.7998,275.013,1120360.0
2021-09-28 15:55:00,283.72,284.11,282.75,283.52,2816603.0,274.9742,275.3522,274.0341,274.7804,2816603.0
2021-09-29 09:30:00,285.0,285.38,284.0,284.47,872690.0,276.2148,276.5831,275.2456,275.7011,872690.0
2021-09-29 09:35:00,284.44,285.16,283.93,284.48,446552.0,275.6721,276.3699,275.1778,275.7108,446552.0
2021-09-29 09:40:00,284.49,284.72,283.41,283.43,383763.0,275.7205,275.9434,274.6738,274.6932,383763.0
2021-09-29 09:45:00,283.45,284.95,283.14,284.91,454464.0,274.7126,276.1663,274.4121,276.1276,454464.0
2021-09-29 09:50:00,284.97,285.79,284.51,285.78,341265.0,276.1857,276.9804,275.7399,276.9707,341265.0
2021-09-29 09:55:00,285.79,286.32,285.68,286.03,388870.0,276.9804,277.4941,276.8738,277.213,388870.0
2021-09-29 10:00:00,286.02,286.68,285.62,285.79,413969.0,277.2033,277.843,276.8157,276.9804,413969.0
2021-09-29 10:05:00,285.76,285.91,285.25,285.78,290104.0,276.9514,277.0967,276.4571,276.9707,290104.0
2021-09-29 10:10:00,285.79,285.82,284.9,284.93,302494.0,276.9804,277.0095,276.1179,276.1469,302494.0
2021-09-29 10:15:00,284.94,285.04,284.54,284.75,364540.0,276.1566,276.2536,275.769,275.9725,364540.0
2021-09-29 10:20:00,284.76,285.59,284.73,285.43,298139.0,275.9822,276.7866,275.9531,276.6315,298139.0
2021-09-29 10:25:00,285.41,285.62,284.83,284.86,201101.0,276.6122,276.8157,276.05,276.0791,201101.0
2021-09-29 10:30:00,284.88,285.04,283.94,284.23,305820.0,276.0985,276.2536,275.1875,275.4685,305820.0
2021-09-29 10:35:00,284.24,284.48,284.06,284.15,208244.0,275.4782,275.7108,275.3038,275.391,208244.0
2021-09-29 10:40:00,284.17,284.82,284.09,284.78,137539.0,275.4104,276.0403,275.3328,276.0016,137539.0
2021-09-29 10:45:00,284.75,285.5,284.34,285.26,215677.0,275.9725,276.6994,275.5751,276.4668,215677.0
2021-09-29 10:50:00,285.3,285.51,284.93,285.17,146656.0,276.5055,276.7091,276.1469,276.3796,146656.0
2021-09-29 10:55:00,285.19,285.25,284.87,285.2,149819.0,276.3989,276.4571,276.0888,276.4086,149819.0
2021-09-29 11:00:00,285.22,285.23,284.54,284.87,183447.0,276.428,276.4377,275.769,276.0888,183447.0
2021-09-29 11:05:00,284.89,285.25,284.76,284.86,116372.0,276.1082,276.4571,275.9822,276.0791,116372.0
2021-09-29 11:10:00,284.82,285.06,284.62,284.81,86958.0,276.0403,276.2729,275.8465,276.0306,86958.0
2021-09-29 11:15:00,284.76,284.79,284.34,284.42,113295.0,275.9822,276.0113,275.5751,275.6527,113295.0
2021-09-29 11:20:00,284.39,284.43,284.05,284.41,143808.0,275.6236,275.6624,275.2941,275.643,143808.0
2021-09-29 11:25:00,284.4,284.41,284.0,284.07,149280.0,275.6333,275.643,275.2456,275.3135,149280.0
2021-09-29 11:30:00,284.08,284.22,283.98,284.09,92815.0,275.3232,275.4588,275.2262,275.3328,92815.0
2021-09-29 11:35:00,284.07,284.08,283.48,283.62,195381.0,275.3135,275.3232,274.7416,274.8773,195381.0
2021-09-29 11:40:00,283.66,283.98,283.5,283.79,161775.0,274.9161,275.2262,274.761,275.0421,161775.0
2021-09-29 11:45:00,283.78,284.33,283.68,284.33,191613.0,275.0324,275.5654,274.9355,275.5654,191613.0
2021-09-29 11:50:00,284.31,284.54,283.9,283.93,142922.0,275.5461,275.769,275.1487,275.1778,142922.0
2021-09-29 11:55:00,283.95,284.12,283.8,284.09,87537.0,275.1972,275.3619,275.0518,275.3328,87537.0
2021-09-29 12:00:00,284.13,284.38,283.93,284.34,118012.0,275.3716,275.6139,275.1778,275.5751,118012.0
2021-09-29 12:05:00,284.36,284.43,283.89,283.9,91338.0,275.5945,275.6624,275.139,275.1487,91338.0
2021-09-29 12:10:00,283.91,283.93,283.53,283.69,118562.0,275.1584,275.1778,274.7901,274.9452,118562.0
2021-09-29 12:15:00,283.7,283.79,283.45,283.75,129451.0,274.9549,275.0421,274.7126,275.0033,129451.0
2021-09-29 12:20:00,283.75,283.76,283.25,283.36,107936.0,275.0033,275.013,274.5187,274.6253,107936.0
2021-09-29 12:25:00,283.35,283.35,283.02,283.09,245268.0,274.6157,274.6157,274.2958,274.3637,245268.0
2021-09-29 12:30:00,283.07,283.43,283.07,283.27,145913.0,274.3443,274.6932,274.3443,274.5381,145913.0
2021-09-29 12:35:00,283.26,283.3,283.03,283.25,147304.0,274.5284,274.5672,274.3055,274.5187,147304.0
2021-09-29 12:40:00,283.25,283.41,283.01,283.16,135644.0,274.5187,274.6738,274.2861,274.4315,135644.0
2021-09-29 12:45:00,283.16,283.61,283.03,283.53,125609.0,274.4315,274.8676,274.3055,274.7901,125609.0
2021-09-29 12:50:00,283.55,284.16,283.47,284.14,162032.0,274.8095,275.4007,274.732,275.3813,162032.0
2021-09-29 12:55:00,284.13,284.28,283.95,283.96,113131.0,275.3716,275.517,275.1972,275.2068,113131.0
2021-09-29 13:00:00,283.98,284.12,283.65,283.66,90973.0,275.2262,275.3619,274.9064,274.9161,90973.0
2021-09-29 13:05:00,283.71,284.22,283.56,284.18,141424.0,274.9646,275.4588,274.8192,275.4201,141424.0
2021-09-29 13:10:00,284.18,284.41,283.96,284.06,141660.0,275.4201,275.643,275.2068,275.3038,141660.0
2021-09-29 13:15:00,284.1,284.68,283.9,284.54,145639.0,275.3425,275.9047,275.1487,275.769,145639.0
2021-09-29 13:20:00,284.53,285.27,284.46,285.19,301861.0,275.7593,276.4765,275.6914,276.3989,301861.0
2021-09-29 13:25:00,285.21,285.29,284.3,284.43,195378.0,276.4183,276.4959,275.5364,275.6624,195378.0
2021-09-29 13:30:00,284.44,284.53,284.03,284.17,177228.0,275.6721,275.7593,275.2747,275.4104,177228.0
2021-09-29 13:35:00,284.17,284.19,283.84,283.89,133466.0,275.4104,275.4298,275.0905,275.139,133466.0
2021-09-29 13:40:00,283.95,284.5,283.7,284.31,173819.0,275.1972,275.7302,274.9549,275.5461,173819.0
2021-09-29 13:45:00,284.3,284.61,284.22,284.29,71144.0,275.5364,275.8368,275.4588,275.5267,71144.0
2021-09-29 13:50:00,284.3,284.72,284.24,284.53,145257.0,275.5364,275.9434,275.4782,275.7593,145257.0
2021-09-29 13:55:00,284.52,284.95,284.49,284.81,146545.0,275.7496,276.1663,275.7205,276.0306,146545.0
2021-09-29 14:00:00,284.8,285.14,284.75,284.99,152445.0,276.021,276.3505,275.9725,276.2051,152445.0
2021-09-29 14:05:00,285.02,285.9,284.98,285.8,225420.0,276.2342,277.087,276.1954,276.9901,225420.0
2021-09-29 14:10:00,285.81,286.7,285.81,286.68,304895.0,276.9998,277.8624,276.9998,277.843,304895.0
2021-09-29 14:15:00,286.7,286.77,286.38,286.43,228647.0,277.8624,277.9302,277.5523,277.6007,228647.0
2021-09-29 14:20:00,286.43,286.55,286.25,286.43,162768.0,277.6007,277.717,277.4263,277.6007,162768.0
2021-09-29 14:25:00,286.43,286.57,286.22,286.28,110401.0,277.6007,277.7364,277.3972,277.4553,110401.0
2021-09-29 14:30:00,286.3,286.63,286.25,286.44,118234.0,277.4747,277.7945,277.4263,277.6104,118234.0
2021-09-29 14:35:00,286.42,286.42,285.95,286.06,165776.0,277.591,277.591,277.1355,277.2421,165776.0
2021-09-29 14:40:00,286.07,286.38,285.82,286.22,234763.0,277.2518,277.5523,277.0095,277.3972,234763.0
2021-09-29 14:45:00,286.22,286.49,285.87,285.93,182956.0,277.3972,277.6589,277.058,277.1161,182956.0
2021-09-29 14:50:00,285.94,286.24,285.93,286.24,97318.0,277.1258,277.4166,277.1161,277.4166,97318.0
2021-09-29 14:55:00,286.25,286.29,285.9,286.27,116966.0,277.4263,277.465,277.087,277.4456,116966.0
2021-09-29 15:00:00,286.31,286.42,285.77,285.81,207626.0,277.4844,277.591,276.9611,276.9998,207626.0
2021-09-29 15:05:00,285.78,286.37,285.7,286.09,178593.0,276.9707,277.5426,276.8932,277.2712,178593.0
2021-09-29 15:10:00,286.11,286.14,285.82,286.11,140680.0,277.2906,277.3197,277.0095,277.2906,140680.0
2021-09-29 15:15:00,286.11,286.13,285.68,285.8,129936.0,277.2906,277.31,276.8738,276.9901,129936.0
2021-09-29 15:20:00,285.79,285.85,285.48,285.49,164388.0,276.9804,277.0386,276.68,276.6897,164388.0
2021-09-29 15:25:00,285.49,285.7,285.43,285.49,166662.0,276.6897,276.8932,276.6315,276.6897,166662.0
2021-09-29 15:30:00,285.47,285.47,285.05,285.19,193798.0,276.6703,276.6703,276.2632,276.3989,193798.0
2021-09-29 15:35:00,285.2,285.24,284.96,285.0,183115.0,276.4086,276.4474,276.176,276.2148,183115.0
2021-09-29 15:40:00,285.01,285.09,284.46,284.53,232458.0,276.2245,276.302,275.6914,275.7593,232458.0
2021-09-29 15:45:00,284.54,284.79,284.46,284.76,252165.0,275.769,276.0113,275.6914,275.9822,252165.0
2021-09-29 15:50:00,284.76,284.76,283.7,283.75,488816.0,275.9822,275.9822,274.9549,275.0033,488816.0
2021-09-29 15:55:00,283.76,284.1,283.32,284.0,1028896.0,275.013,275.3425,274.5866,275.2456,1028896.0
2021-09-30 09:30:00,285.66,286.17,284.86,286.0,665470.0,276.8544,277.3487,276.0791,277.184,665470.0
2021-09-30 09:35:00,286.01,286.74,285.66,285.79,392343.0,277.1937,277.9012,276.8544,276.9804,392343.0
2021-09-30 09:40:00,285.79,286.37,285.6,285.98,308769.0,276.9804,277.5426,276.7963,277.1646,308769.0
2021-09-30 09:45:00,286.07,286.95,285.56,286.9,281746.0,277.2518,278.1047,276.7575,278.0562,281746.0
2021-09-30 09:50:00,286.95,287.36,286.45,286.86,346094.0,278.1047,278.502,277.6201,278.0175,346094.0
2021-09-30 09:55:00,286.83,286.96,286.3,286.47,266830.0,277.9884,278.1144,277.4747,277.6395,266830.0
2021-09-30 10:00:00,286.47,286.71,286.36,286.59,155774.0,277.6395,277.8721,277.5329,277.7558,155774.0
2021-09-30 10:05:00,286.6,286.78,285.94,286.47,276233.0,277.7655,277.9399,277.1258,277.6395,276233.0
2021-09-30 10:10:00,286.48,286.82,286.08,286.2,200238.0,277.6492,277.9787,277.2615,277.3778,200238.0
2021-09-30 10:15:00,286.19,287.28,286.19,287.19,318671.0,277.3681,278.4245,277.3681,278.3373,318671.0
2021-09-30 10:20:00,287.19,287.32,286.41,286.61,252333.0,278.3373,278.4633,277.5813,277.7752,252333.0
2021-09-30 10:25:00,286.58,287.83,286.52,287.74,403899.0,277.7461,278.9576,277.6879,278.8703,403899.0
2021-09-30 10:30:00,287.73,287.79,286.26,286.77,285314.0,278.8606,278.9188,277.436,277.9302,285314.0
2021-09-30 10:35:00,286.81,286.96,286.54,286.82,161800.0,277.969,278.1144,277.7073,277.9787,161800.0
2021-09-30 10:40:00,286.82,287.14,286.09,286.81,213153.0,277.9787,278.2888,277.2712,277.969,213153.0
2021-09-30 10:45:00,286.81,287.08,286.58,286.8,162363.0,277.969,278.2307,277.7461,277.9593,162363.0
2021-09-30 10:50:00,286.8,286.92,286.3,286.42,132046.0,277.9593,278.0756,277.4747,277.591,132046.0
2021-09-30 10:55:00,286.43,286.46,285.86,285.97,261967.0,277.6007,277.6298,277.0483,277.1549,261967.0
2021-09-30 11:00:00,285.97,286.31,285.81,286.07,222673.0,277.1549,277.4844,276.9998,277.2518,222673.0
2021-09-30 11:05:00,286.07,286.58,286.0,286.41,162421.0,277.2518,277.7461,277.184,277.5813,162421.0
2021-09-30 11:10:00,286.38,286.56,286.03,286.21,120640.0,277.5523,277.7267,277.213,277.3875,120640.0
2021-09-30 11:15:00,286.22,287.09,286.2,286.68,251459.0,277.3972,278.2404,277.3778,277.843,251459.0
2021-09-30 11:20:00,286.67,286.76,286.12,286.13,202426.0,277.8333,277.9205,277.3003,277.31,202426.0
2021-09-30 11:25:00,286.14,286.5,286.0,286.34,185184.0,277.3197,277.6686,277.184,277.5135,185184.0
2021-09-30 11:30:00,286.33,286.37,285.46,285.47,198450.0,277.5038,277.5426,276.6606,276.6703,198450.0
2021-09-30 11:35:00,285.47,285.55,284.82,284.88,239326.0,276.6703,276.7478,276.0403,276.0985,239326.0
2021-09-30 11:40:00,284.85,284.9,284.17,284.56,345072.0,276.0694,276.1179,275.4104,275.7884,345072.0
2021-09-30 11:45:00,284.53,284.59,283.91,283.92,299579.0,275.7593,275.8174,275.1584,275.1681,299579.0
2021-09-30 11:50:00,283.95,284.19,283.78,284.02,298161.0,275.1972,275.4298,275.0324,275.265,298161.0
2021-09-30 11:55:00,284.02,284.26,283.79,284.17,312865.0,275.265,275.4976,275.0421,275.4104,312865.0
2021-09-30 12:00:00,284.18,284.27,283.33,283.33,223455.0,275.4201,275.5073,274.5963,274.5963,223455.0
2021-09-30 12:05:00,283.32,283.35,282.5,282.52,416547.0,274.5866,274.6157,273.7919,273.8112,416547.0
2021-09-30 12:10:00,282.54,282.99,281.89,282.48,373371.0,273.8306,274.2667,273.2007,273.7725,373371.0
2021-09-30 12:15:00,282.44,282.82,282.25,282.38,244008.0,273.7337,274.102,273.5496,273.6756,244008.0
2021-09-30 12:20:00,282.38,282.91,282.34,282.47,246637.0,273.6756,274.1892,273.6368,273.7628,246637.0
2021-09-30 12:25:00,282.47,282.95,282.45,282.45,199428.0,273.7628,274.228,273.7434,273.7434,199428.0
2021-09-30 12:30:00,282.46,283.08,282.01,283.04,275475.0,273.7531,274.354,273.317,274.3152,275475.0
2021-09-30 12:35:00,283.0,283.3,282.71,282.72,281005.0,274.2764,274.5672,273.9954,274.0051,281005.0
2021-09-30 12:40:00,282.72,282.75,282.22,282.48,219959.0,274.0051,274.0341,273.5205,273.7725,219959.0
2021-09-30 12:45:00,282.44,282.93,282.31,282.92,266542.0,273.7337,274.2086,273.6077,274.1989,266542.0
2021-09-30 12:50:00,282.89,282.95,282.23,282.63,176338.0,274.1698,274.228,273.5302,273.9178,176338.0
2021-09-30 12:55:00,282.64,282.64,282.1,282.21,181115.0,273.9275,273.9275,273.4042,273.5108,181115.0
2021-09-30 13:00:00,282.18,282.75,282.02,282.73,160940.0,273.4817,274.0341,273.3267,274.0148,160940.0
2021-09-30 13:05:00,282.73,283.33,282.53,283.31,196133.0,274.0148,274.5963,273.8209,274.5769,196133.0
2021-09-30 13:10:00,283.31,283.52,283.07,283.25,168853.0,274.5769,274.7804,274.3443,274.5187,168853.0
2021-09-30 13:15:00,283.25,283.83,283.18,283.53,178261.0,274.5187,275.0809,274.4509,274.7901,178261.0
2021-09-30 13:20:00,283.51,283.58,282.8,282.87,167277.0,274.7707,274.8386,274.0826,274.1504,167277.0
2021-09-30 13:25:00,282.91,283.04,282.56,282.59,113896.0,274.1892,274.3152,273.85,273.8791,113896.0
2021-09-30 13:30:00,282.6,282.86,282.5,282.84,94274.0,273.8888,274.1408,273.7919,274.1214,94274.0
2021-09-30 13:35:00,282.84,283.46,282.6,283.29,177230.0,274.1214,274.7223,273.8888,274.5575,177230.0
2021-09-30 13:40:00,283.29,283.4,283.04,283.1,131233.0,274.5575,274.6641,274.3152,274.3734,131233.0
2021-09-30 13:45:00,283.12,283.39,282.66,282.78,145547.0,274.3927,274.6544,273.9469,274.0632,145547.0
2021-09-30 13:50:00,282.83,283.47,282.76,283.42,126186.0,274.1117,274.732,274.0438,274.6835,126186.0
2021-09-30 13:55:00,283.42,283.48,283.24,283.48,116054.0,274.6835,274.7416,274.509,274.7416,116054.0
2021-09-30 14:00:00,283.47,284.08,283.4,283.89,226577.0,274.732,275.3232,274.6641,275.139,226577.0
2021-09-30 14:05:00,283.91,284.84,283.88,284.72,311168.0,275.1584,276.0597,275.1293,275.9434,311168.0
2021-09-30 14:10:00,284.72,284.73,284.29,284.38,125050.0,275.9434,275.9531,275.5267,275.6139,125050.0
2021-09-30 14:15:00,284.37,284.37,283.87,283.92,162507.0,275.6042,275.6042,275.1196,275.1681,162507.0
2021-09-30 14:20:00,283.93,284.1,283.88,284.02,133710.0,275.1778,275.3425,275.1293,275.265,133710.0
2021-09-30 14:25:00,284.0,284.35,283.85,284.34,110366.0,275.2456,275.5848,275.1002,275.5751,110366.0
2021-09-30 14:30:00,284.33,284.54,284.15,284.53,136100.0,275.5654,275.769,275.391,275.7593,136100.0
2021-09-30 14:35:00,284.51,284.57,283.88,283.9,148040.0,275.7399,275.798,275.1293,275.1487,148040.0
2021-09-30 14:40:00,283.88,284.62,283.83,284.54,177303.0,275.1293,275.8465,275.0809,275.769,177303.0
2021-09-30 14:45:00,284.57,284.61,284.22,284.5,147381.0,275.798,275.8368,275.4588,275.7302,147381.0
2021-09-30 14:50:00,284.5,284.9,284.06,284.06,225640.0,275.7302,276.1179,275.3038,275.3038,225640.0
2021-09-30 14:55:00,284.07,284.13,283.67,283.69,171571.0,275.3135,275.3716,274.9258,274.9452,171571.0
2021-09-30 15:00:00,283.7,283.89,283.41,283.57,179910.0,274.9549,275.139,274.6738,274.8289,179910.0
2021-09-30 15:05:00,283.6,284.19,283.58,283.97,184108.0,274.8579,275.4298,274.8386,275.2165,184108.0
2021-09-30 15:10:00,284.0,284.46,284.0,284.26,179163.0,275.2456,275.6914,275.2456,275.4976,179163.0
2021-09-30 15:15:00,284.27,284.8,284.23,284.49,185686.0,275.5073,276.021,275.4685,275.7205,185686.0
2021-09-30 15:20:00,284.49,284.5,284.12,284.17,143396.0,275.7205,275.7302,275.3619,275.4104,143396.0
2021-09-30 15:25:00,284.16,284.32,283.82,283.84,271202.0,275.4007,275.5558,275.0712,275.0905,271202.0
2021-09-30 15:30:00,283.85,284.43,283.8,284.22,186143.0,275.1002,275.6624,275.0518,275.4588,186143.0
2021-09-30 15:35:00,284.22,284.28,283.62,283.66,248558.0,275.4588,275.517,274.8773,274.9161,248558.0
2021-09-30 15:40:00,283.63,283.72,282.89,283.0,261207.0,274.887,274.9742,274.1698,274.2764,261207.0
2021-09-30 15:45:00,283.0,283.23,282.6,282.72,319924.0,274.2764,274.4994,273.8888,274.0051,319924.0
2021-09-30 15:50:00,282.71,283.18,281.89,282.76,760302.0,273.9954,274.4509,273.2007,274.0438,760302.0
2021-09-30 15:55:00,282.72,282.84,281.62,281.75,1556369.0,274.0051,274.1214,272.939,273.065,1556369.0
2021-10-01 09:30:00,282.05,283.25,281.29,282.42,866673.0,273.3557,274.5187,272.6192,273.7143,866673.0
2021-10-01 09:35:00,282.42,283.8,282.1,283.28,476336.0,273.7143,275.0518,273.4042,274.5478,476336.0
2021-10-01 09:40:00,283.25,283.48,282.52,282.52,278696.0,274.5187,274.7416,273.8112,273.8112,278696.0
2021-10-01 09:45:00,282.5,284.14,282.41,283.71,379855.0,273.7919,275.3813,273.7046,274.9646,379855.0
2021-10-01 09:50:00,283.72,283.99,283.21,283.22,243782.0,274.9742,275.2359,274.48,274.4897,243782.0
2021-10-01 09:55:00,283.23,283.73,282.87,283.71,263570.0,274.4994,274.9839,274.1504,274.9646,263570.0
2021-10-01 10:00:00,283.72,284.12,283.31,283.32,307944.0,274.9742,275.3619,274.5769,274.5866,307944.0
2021-10-01 10:05:00,283.35,283.75,283.17,283.69,317682.0,274.6157,275.0033,274.4412,274.9452,317682.0
2021-10-01 10:10:00,283.67,284.59,283.65,283.91,376695.0,274.9258,275.8174,274.9064,275.1584,376695.0
2021-10-01 10:15:00,283.87,283.89,283.05,283.19,281188.0,275.1196,275.139,274.3249,274.4606,281188.0
2021-10-01 10:20:00,283.17,283.17,282.56,282.79,312701.0,274.4412,274.4412,273.85,274.0729,312701.0
2021-10-01 10:25:00,282.79,283.15,282.72,282.73,321656.0,274.0729,274.4218,274.0051,274.0148,321656.0
2021-10-01 10:30:00,282.72,282.93,282.58,282.9,275036.0,274.0051,274.2086,273.8694,274.1795,275036.0
2021-10-01 10:35:00,282.85,283.5,282.83,283.01,193376.0,274.1311,274.761,274.1117,274.2861,193376.0
2021-10-01 10:40:00,283.01,283.9,283.0,283.25,193705.0,274.2861,275.1487,274.2764,274.5187,193705.0
2021-10-01 10:45:00,283.22,284.31,283.16,284.27,225369.0,274.4897,275.5461,274.4315,275.5073,225369.0
2021-10-01 10:50:00,284.29,284.62,284.12,284.43,183776.0,275.5267,275.8465,275.3619,275.6624,183776.0
2021-10-01 10:55:00,284.45,285.03,284.35,284.97,216570.0,275.6817,276.2439,275.5848,276.1857,216570.0
2021-10-01 11:00:00,284.96,285.14,284.79,284.84,219357.0,276.176,276.3505,276.0113,276.0597,219357.0
2021-10-01 11:05:00,284.84,285.03,284.41,284.42,153442.0,276.0597,276.2439,275.643,275.6527,153442.0
2021-10-01 11:10:00,284.44,286.14,284.44,286.0,258439.0,275.6721,277.3197,275.6721,277.184,258439.0
2021-10-01 11:15:00,286.04,286.14,285.65,286.06,168736.0,277.2227,277.3197,276.8448,277.2421,168736.0
2021-10-01 11:20:00,286.07,286.32,285.89,286.23,190758.0,277.2518,277.4941,277.0774,277.4069,190758.0
2021-10-01 11:25:00,286.23,286.35,285.79,285.88,201192.0,277.4069,277.5232,276.9804,277.0677,201192.0
2021-10-01 11:30:00,285.87,286.36,285.75,286.28,193223.0,277.058,277.5329,276.9417,277.4553,193223.0
2021-10-01 11:35:00,286.27,286.49,285.95,286.3,181630.0,277.4456,277.6589,277.1355,277.4747,181630.0
2021-10-01 11:40:00,286.27,286.69,286.16,286.47,221386.0,277.4456,277.8527,277.339,277.6395,221386.0
2021-10-01 11:45:00,286.48,286.87,286.43,286.61,202259.0,277.6492,278.0271,277.6007,277.7752,202259.0
2021-10-01 11:50:00,286.62,286.63,286.11,286.28,146986.0,277.7849,277.7945,277.2906,277.4553,146986.0
2021-10-01 11:55:00,286.3,286.35,285.98,286.34,111578.0,277.4747,277.5232,277.1646,277.5135,111578.0
2021-10-01 12:00:00,286.32,286.65,285.96,286.1,170612.0,277.4941,277.8139,277.1452,277.2809,170612.0
2021-10-01 12:05:00,286.1,286.82,286.08,286.81,163935.0,277.2809,277.9787,277.2615,277.969,163935.0
2021-10-01 12:10:00,286.79,286.8,286.21,286.23,136388.0,277.9496,277.9593,277.3875,277.4069,136388.0
2021-10-01 12:15:00,286.23,286.45,286.01,286.41,141189.0,277.4069,277.6201,277.1937,277.5813,141189.0
2021-10-01 12:20:00,286.38,286.82,286.33,286.49,158397.0,277.5523,277.9787,277.5038,277.6589,158397.0
2021-10-01 12:25:00,286.51,286.62,286.2,286.31,95625.0,277.6782,277.7849,277.3778,277.4844,95625.0
2021-10-01 12:30:00,286.33,286.63,286.19,286.55,74108.0,277.5038,277.7945,277.3681,277.717,74108.0
2021-10-01 12:35:00,286.52,286.73,286.09,286.17,78770.0,277.6879,277.8915,277.2712,277.3487,78770.0
2021-10-01 12:40:00,286.25,286.4,286.11,286.29,73218.0,277.4263,277.5716,277.2906,277.465,73218.0
2021-10-01 12:45:00,286.37,286.63,286.18,286.32,127416.0,277.5426,277.7945,277.3584,277.4941,127416.0
2021-10-01 12:50:00,286.36,286.42,285.79,286.21,180193.0,277.5329,277.591,276.9804,277.3875,180193.0
2021-10-01 12:55:00,286.2,286.38,285.92,286.12,95429.0,277.3778,277.5523,277.1064,277.3003,95429.0
2021-10-01 13:00:00,286.13,286.39,285.75,286.19,128708.0,277.31,277.5619,276.9417,277.3681,128708.0
2021-10-01 13:05:00,286.18,286.75,286.13,286.75,138504.0,277.3584,277.9108,277.31,277.9108,138504.0
2021-10-01 13:10:00,286.74,286.85,286.59,286.77,103922.0,277.9012,278.0078,277.7558,277.9302,103922.0
2021-10-01 13:15:00,286.78,286.96,286.59,286.72,141775.0,277.9399,278.1144,277.7558,277.8818,141775.0
2021-10-01 13:20:00,286.7,287.16,286.66,287.03,148487.0,277.8624,278.3082,277.8236,278.1822,148487.0
2021-10-01 13:25:00,287.03,287.08,286.56,286.59,120252.0,278.1822,278.2307,277.7267,277.7558,120252.0
2021-10-01 13:30:00,286.61,287.03,286.61,287.01,90559.0,277.7752,278.1822,277.7752,278.1628,90559.0
2021-10-01 13:35:00,286.99,287.28,286.93,287.19,176038.0,278.1434,278.4245,278.0853,278.3373,176038.0
2021-10-01 13:40:00,287.18,287.26,287.0,287.14,111224.0,278.3276,278.4051,278.1531,278.2888,111224.0
2021-10-01 13:45:00,287.12,287.48,287.0,287.4,195131.0,278.2694,278.6183,278.1531,278.5408,195131.0
2021-10-01 13:50:00,287.4,287.46,287.18,287.41,139776.0,278.5408,278.599,278.3276,278.5505,139776.0
2021-10-01 13:55:00,287.44,287.44,287.0,287.06,105040.0,278.5796,278.5796,278.1531,278.2113,105040.0
2021-10-01 14:00:00,287.08,287.18,286.93,287.07,148265.0,278.2307,278.3276,278.0853,278.221,148265.0
2021-10-01 14:05:00,287.07,287.5,287.07,287.31,150190.0,278.221,278.6377,278.221,278.4536,150190.0
2021-10-01 14:10:00,287.33,287.45,287.05,287.15,110163.0,278.473,278.5893,278.2016,278.2985,110163.0
2021-10-01 14:15:00,287.16,287.46,287.16,287.41,95329.0,278.3082,278.599,278.3082,278.5505,95329.0
2021-10-01 14:20:00,287.42,287.61,287.3,287.32,151657.0,278.5602,278.7443,278.4439,278.4633,151657.0
2021-10-01 14:25:00,287.34,287.6,287.32,287.37,124419.0,278.4827,278.7346,278.4633,278.5117,124419.0
2021-10-01 14:30:00,287.37,287.65,287.31,287.58,134395.0,278.5117,278.7831,278.4536,278.7153,134395.0
2021-10-01 14:35:00,287.6,287.77,287.43,287.68,166058.0,278.7346,278.8994,278.5699,278.8122,166058.0
2021-10-01 14:40:00,287.68,287.85,287.52,287.6,120657.0,278.8122,278.9769,278.6571,278.7346,120657.0
2021-10-01 14:45:00,287.6,287.95,287.59,287.93,124421.0,278.7346,279.0739,278.725,279.0545,124421.0
2021-10-01 14:50:00,287.95,288.32,287.72,288.3,197613.0,279.0739,279.4325,278.8509,279.4131,197613.0
2021-10-01 14:55:00,288.28,288.43,288.15,288.33,192599.0,279.3937,279.5391,279.2677,279.4421,192599.0
2021-10-01 15:00:00,288.34,288.89,288.33,288.85,264248.0,279.4518,279.9849,279.4421,279.9461,264248.0
2021-10-01 15:05:00,288.86,288.98,288.74,288.97,236562.0,279.9558,280.0721,279.8395,280.0624,236562.0
2021-10-01 15:10:00,288.96,289.15,288.86,289.13,214943.0,280.0527,280.2369,279.9558,280.2175,214943.0
2021-10-01 15:15:00,289.15,289.34,288.79,288.88,207961.0,280.2369,280.421,279.888,279.9752,207961.0
2021-10-01 15:20:00,288.92,289.07,288.81,288.94,137101.0,280.014,280.1593,279.9073,280.0333,137101.0
2021-10-01 15:25:00,288.97,289.03,288.66,288.79,176622.0,280.0624,280.1206,279.762,279.888,176622.0
2021-10-01 15:30:00,288.79,288.98,288.45,288.96,287033.0,279.888,280.0721,279.5584,280.0527,287033.0
2021-10-01 15:35:00,288.96,288.99,288.64,288.87,272354.0,280.0527,280.0818,279.7426,279.9655,272354.0
2021-10-01 15:40:00,288.88,289.06,288.73,288.97,230734.0,279.9752,280.1496,279.8298,280.0624,230734.0
2021-10-01 15:45:00,288.98,289.23,288.76,289.0,303113.0,280.0721,280.3144,279.8589,280.0915,303113.0
2021-10-01 15:50:00,289.01,289.98,288.75,289.75,624661.0,280.1012,281.0413,279.8492,280.8184,624661.0
2021-10-01 15:55:00,289.73,289.75,288.0,289.1,1539514.0,280.799,280.8184,279.1223,280.1884,1539514.0
2021-10-04 09:30:00,287.49,287.75,286.11,286.42,785415.0,278.628,278.88,277.2906,277.591,785415.0
2021-10-04 09:35:00,286.42,286.48,285.88,286.16,331392.0,277.591,277.6492,277.0677,277.339,331392.0
2021-10-04 09:40:00,286.13,286.19,284.71,284.81,360216.0,277.31,277.3681,275.9337,276.0306,360216.0
2021-10-04 09:45:00,284.81,284.91,283.96,284.02,410360.0,276.0306,276.1276,275.2068,275.265,410360.0
2021-10-04 09:50:00,284.02,284.18,283.55,283.81,401519.0,275.265,275.4201,274.8095,275.0615,401519.0
2021-10-04 09:55:00,283.8,284.39,283.64,284.12,323224.0,275.0518,275.6236,274.8967,275.3619,323224.0
2021-10-04 10:00:00,284.11,284.32,283.06,283.14,376934.0,275.3522,275.5558,274.3346,274.4121,376934.0
2021-10-04 10:05:00,283.12,283.55,282.87,283.24,270280.0,274.3927,274.8095,274.1504,274.509,270280.0
2021-10-04 10:10:00,283.22,283.64,283.08,283.5,221767.0,274.4897,274.8967,274.354,274.761,221767.0
2021-10-04 10:15:00,283.49,283.64,282.97,283.03,232835.0,274.7513,274.8967,274.2474,274.3055,232835.0
2021-10-04 10:20:00,283.04,283.41,282.9,283.04,250167.0,274.3152,274.6738,274.1795,274.3152,250167.0
2021-10-04 10:25:00,283.08,283.57,282.96,283.21,233702.0,274.354,274.8289,274.2377,274.48,233702.0
2021-10-04 10:30:00,283.18,283.18,281.96,281.96,355253.0,274.4509,274.4509,273.2685,273.2685,355253.0
2021-10-04 10:35:00,281.95,282.01,281.21,281.62,348647.0,273.2588,273.317,272.5416,272.939,348647.0
2021-10-04 10:40:00,281.59,282.05,281.49,282.03,361293.0,272.9099,273.3557,272.813,273.3363,361293.0
2021-10-04 10:45:00,282.03,282.03,281.13,281.27,322161.0,273.3363,273.3363,272.4641,272.5998,322161.0
2021-10-04 10:50:00,281.27,281.38,280.55,280.58,314541.0,272.5998,272.7064,271.902,271.931,314541.0
2021-10-04 10:55:00,280.55,281.32,280.4,281.25,270943.0,271.902,272.6482,271.7566,272.5804,270943.0
2021-10-04 11:00:00,281.22,281.34,280.76,281.17,215600.0,272.5513,272.6676,272.1055,272.5029,215600.0
2021-10-04 11:05:00,281.22,282.07,280.95,282.0,293802.0,272.5513,273.3751,272.2896,273.3073,293802.0
2021-10-04 11:10:00,281.98,282.12,281.66,282.05,254176.0,273.2879,273.4236,272.9777,273.3557,254176.0
2021-10-04 11:15:00,282.04,282.43,281.71,282.19,245289.0,273.346,273.724,273.0262,273.4914,245289.0
2021-10-04 11:20:00,282.18,282.4,281.87,282.0,190378.0,273.4817,273.6949,273.1813,273.3073,190378.0
2021-10-04 11:25:00,282.01,282.54,281.72,282.52,245772.0,273.317,273.8306,273.0359,273.8112,245772.0
2021-10-04 11:30:00,282.5,282.56,281.66,281.68,549698.0,273.7919,273.85,272.9777,272.9971,549698.0
2021-10-04 11:35:00,281.67,281.84,281.03,281.03,163514.0,272.9874,273.1522,272.3672,272.3672,163514.0
2021-10-04 11:40:00,281.02,281.44,280.9,281.23,246333.0,272.3575,272.7645,272.2412,272.561,246333.0
2021-10-04 11:45:00,281.21,281.48,281.14,281.21,138795.0,272.5416,272.8033,272.4738,272.5416,138795.0
2021-10-04 11:50:00,281.22,282.17,281.17,282.08,209125.0,272.5513,273.472,272.5029,273.3848,209125.0
2021-10-04 11:55:00,282.06,282.87,281.7,282.3,222502.0,273.3654,274.1504,273.0165,273.598,222502.0
2021-10-04 12:00:00,282.27,282.42,282.03,282.15,161876.0,273.5689,273.7143,273.3363,273.4526,161876.0
2021-10-04 12:05:00,282.14,282.72,282.1,282.49,144727.0,273.443,274.0051,273.4042,273.7822,144727.0
2021-10-04 12:10:00,282.47,282.48,281.95,282.15,128214.0,273.7628,273.7725,273.2588,273.4526,128214.0
2021-10-04 12:15:00,282.15,282.37,281.88,282.23,179735.0,273.4526,273.6659,273.191,273.5302,179735.0
2021-10-04 12:20:00,282.22,282.23,281.47,281.52,204853.0,273.5205,273.5302,272.7936,272.8421,204853.0
2021-10-04 12:25:00,281.54,281.64,281.25,281.37,131142.0,272.8614,272.9584,272.5804,272.6967,131142.0
2021-10-04 12:30:00,281.35,281.73,281.28,281.65,124679.0,272.6773,273.0456,272.6095,272.9681,124679.0
2021-10-04 12:35:00,281.64,281.69,281.1,281.25,133710.0,272.9584,273.0068,272.435,272.5804,133710.0
2021-10-04 12:40:00,281.25,281.25,280.65,280.74,200974.0,272.5804,272.5804,271.9989,272.0861,200974.0
2021-10-04 12:45:00,280.76,281.02,280.74,280.84,126763.0,272.1055,272.3575,272.0861,272.183,126763.0
2021-10-04 12:50:00,280.86,281.04,280.47,281.03,150463.0,272.2024,272.3769,271.8244,272.3672,150463.0
2021-10-04 12:55:00,281.03,281.22,280.91,280.92,128035.0,272.3672,272.5513,272.2509,272.2606,128035.0
2021-10-04 13:00:00,280.9,281.04,280.27,280.31,165587.0,272.2412,272.3769,271.6306,271.6694,165587.0
2021-10-04 13:05:00,280.35,281.28,280.25,281.17,167670.0,271.7081,272.6095,271.6112,272.5029,167670.0
2021-10-04 13:10:00,281.16,281.73,281.04,281.51,165811.0,272.4932,273.0456,272.3769,272.8324,165811.0
2021-10-04 13:15:00,281.5,281.53,281.06,281.15,121443.0,272.8227,272.8518,272.3962,272.4835,121443.0
2021-10-04 13:20:00,281.12,281.25,280.83,281.15,107861.0,272.4544,272.5804,272.1733,272.4835,107861.0
2021-10-04 13:25:00,281.15,281.19,280.8,280.93,147493.0,272.4835,272.5222,272.1443,272.2703,147493.0
2021-10-04 13:30:00,280.93,281.39,280.91,281.26,153083.0,272.2703,272.7161,272.2509,272.5901,153083.0
2021-10-04 13:35:00,281.24,281.51,281.11,281.49,119977.0,272.5707,272.8324,272.4447,272.813,119977.0
2021-10-04 13:40:00,281.46,281.46,281.06,281.29,105341.0,272.7839,272.7839,272.3962,272.6192,105341.0
2021-10-04 13:45:00,281.26,281.59,281.16,281.5,102033.0,272.5901,272.9099,272.4932,272.8227,102033.0
2021-10-04 13:50:00,281.48,281.7,281.16,281.3,115781.0,272.8033,273.0165,272.4932,272.6288,115781.0
2021-10-04 13:55:00,281.31,281.34,281.08,281.08,114438.0,272.6385,272.6676,272.4156,272.4156,114438.0
2021-10-04 14:00:00,281.1,281.75,281.07,281.72,134314.0,272.435,273.065,272.4059,273.0359,134314.0
2021-10-04 14:05:00,281.75,282.17,281.54,282.02,166531.0,273.065,273.472,272.8614,273.3267,166531.0
2021-10-04 14:10:00,282.0,282.14,281.43,281.7,153868.0,273.3073,273.443,272.7548,273.0165,153868.0
2021-10-04 14:15:00,281.69,282.37,281.68,282.29,166663.0,273.0068,273.6659,272.9971,273.5883,166663.0
2021-10-04 14:20:00,282.29,282.67,282.15,282.25,198281.0,273.5883,273.9566,273.4526,273.5496,198281.0
2021-10-04 14:25:00,282.25,282.26,281.94,282.06,151885.0,273.5496,273.5593,273.2491,273.3654,151885.0
2021-10-04 14:30:00,282.02,282.16,281.8,281.88,127405.0,273.3267,273.4623,273.1134,273.191,127405.0
2021-10-04 14:35:00,281.89,282.2,281.69,282.07,138357.0,273.2007,273.5011,273.0068,273.3751,138357.0
2021-10-04 14:40:00,282.05,282.33,281.91,282.3,97402.0,273.3557,273.6271,273.22,273.598,97402.0
2021-10-04 14:45:00,282.29,282.9,282.26,282.88,171617.0,273.5883,274.1795,273.5593,274.1601,171617.0
2021-10-04 14:50:00,282.88,282.88,282.39,282.59,134476.0,274.1601,274.1601,273.6852,273.8791,134476.0
2021-10-04 14:55:00,282.59,282.68,282.36,282.63,135204.0,273.8791,273.9663,273.6562,273.9178,135204.0
2021-10-04 15:00:00,282.66,283.24,282.48,283.14,209361.0,273.9469,274.509,273.7725,274.4121,209361.0
2021-10-04 15:05:00,283.14,283.46,283.01,283.2,255284.0,274.4121,274.7223,274.2861,274.4703,255284.0
2021-10-04 15:10:00,283.2,283.21,282.62,282.66,176273.0,274.4703,274.48,273.9082,273.9469,176273.0
2021-10-04 15:15:00,282.65,282.96,282.31,282.35,174249.0,273.9372,274.2377,273.6077,273.6465,174249.0
2021-10-04 15:20:00,282.37,282.45,282.0,282.14,192026.0,273.6659,273.7434,273.3073,273.443,192026.0
2021-10-04 15:25:00,282.14,282.29,281.83,282.01,165953.0,273.443,273.5883,273.1425,273.317,165953.0
2021-10-04 15:30:00,282.0,282.39,281.92,282.18,176696.0,273.3073,273.6852,273.2297,273.4817,176696.0
2021-10-04 15:35:00,282.17,282.28,281.7,281.73,226067.0,273.472,273.5786,273.0165,273.0456,226067.0
2021-10-04 15:40:00,281.75,282.95,281.75,282.78,277113.0,273.065,274.228,273.065,274.0632,277113.0
2021-10-04 15:45:00,282.79,282.98,282.44,282.62,297287.0,274.0729,274.2571,273.7337,273.9082,297287.0
2021-10-04 15:50:00,282.51,282.59,281.77,282.04,422581.0,273.8015,273.8791,273.0844,273.346,422581.0
2021-10-04 15:55:00,282.02,283.54,281.99,283.14,1213901.0,273.3267,274.7998,273.2976,274.4121,1213901.0
2021-10-05 09:30:00,284.01,285.94,284.01,284.63,819037.0,275.2553,277.1258,275.2553,275.8562,819037.0
2021-10-05 09:35:00,284.73,285.67,284.05,284.55,327720.0,275.9531,276.8641,275.2941,275.7787,327720.0
2021-10-05 09:40:00,284.58,285.4,284.56,285.24,500102.0,275.8077,276.6025,275.7884,276.4474,500102.0
2021-10-05 09:45:00,285.23,285.67,285.03,285.63,309157.0,276.4377,276.8641,276.2439,276.8254,309157.0
2021-10-05 09:50:00,285.62,285.98,285.33,285.73,255900.0,276.8157,277.1646,276.5346,276.9223,255900.0
2021-10-05 09:55:00,285.77,286.07,285.27,285.76,261478.0,276.9611,277.2518,276.4765,276.9514,261478.0
2021-10-05 10:00:00,285.79,286.32,285.62,286.17,276027.0,276.9804,277.4941,276.8157,277.3487,276027.0
2021-10-05 10:05:00,286.19,286.58,285.87,286.53,230398.0,277.3681,277.7461,277.058,277.6976,230398.0
2021-10-05 10:10:00,286.57,286.92,286.43,286.85,213676.0,277.7364,278.0756,277.6007,278.0078,213676.0
2021-10-05 10:15:00,286.87,286.92,286.47,286.63,220796.0,278.0271,278.0756,277.6395,277.7945,220796.0
2021-10-05 10:20:00,286.64,286.99,286.26,286.59,163859.0,277.8042,278.1434,277.436,277.7558,163859.0
2021-10-05 10:25:00,286.59,287.22,286.58,286.72,263898.0,277.7558,278.3664,277.7461,277.8818,263898.0
2021-10-05 10:30:00,286.79,287.07,286.51,286.8,190999.0,277.9496,278.221,277.6782,277.9593,190999.0
2021-10-05 10:35:00,286.78,286.95,286.63,286.7,174123.0,277.9399,278.1047,277.7945,277.8624,174123.0
2021-10-05 10:40:00,286.69,287.38,286.68,287.2,202606.0,277.8527,278.5214,277.843,278.347,202606.0
2021-10-05 10:45:00,287.21,287.77,287.21,287.68,190118.0,278.3567,278.8994,278.3567,278.8122,190118.0
2021-10-05 10:50:00,287.68,287.97,287.6,287.92,170708.0,278.8122,279.0932,278.7346,279.0448,170708.0
2021-10-05 10:55:00,287.92,288.06,287.76,287.9,249043.0,279.0448,279.1805,278.8897,279.0254,249043.0
2021-10-05 11:00:00,287.88,288.42,287.67,288.37,223012.0,279.006,279.5294,278.8025,279.4809,223012.0
2021-10-05 11:05:00,288.38,288.49,288.04,288.41,194489.0,279.4906,279.5972,279.1611,279.5197,194489.0
2021-10-05 11:10:00,288.4,288.6,288.23,288.57,187480.0,279.51,279.7038,279.3452,279.6747,187480.0
2021-10-05 11:15:00,288.57,288.65,288.36,288.63,169902.0,279.6747,279.7523,279.4712,279.7329,169902.0
2021-10-05 11:20:00,288.63,288.93,288.41,288.48,207786.0,279.7329,280.0236,279.5197,279.5875,207786.0
2021-10-05 11:25:00,288.47,288.49,288.11,288.24,170641.0,279.5778,279.5972,279.2289,279.3549,170641.0
2021-10-05 11:30:00,288.29,288.44,288.14,288.37,157964.0,279.4034,279.5488,279.258,279.4809,157964.0
2021-10-05 11:35:00,288.37,288.79,288.24,288.38,171828.0,279.4809,279.888,279.3549,279.4906,171828.0
2021-10-05 11:40:00,288.39,288.52,288.18,288.48,181382.0,279.5003,279.6263,279.2968,279.5875,181382.0
2021-10-05 11:45:00,288.48,288.69,288.39,288.39,163387.0,279.5875,279.791,279.5003,279.5003,163387.0
2021-10-05 11:50:00,288.41,289.01,288.38,288.93,192832.0,279.5197,280.1012,279.4906,280.0236,192832.0
2021-10-05 11:55:00,288.95,289.2,288.8,289.19,131083.0,280.043,280.2853,279.8977,280.2756,131083.0
2021-10-05 12:00:00,289.18,289.34,288.81,289.34,184754.0,280.2659,280.421,279.9073,280.421,184754.0
2021-10-05 12:05:00,289.35,289.73,289.32,289.61,149124.0,280.4307,280.799,280.4016,280.6827,149124.0
2021-10-05 12:10:00,289.64,289.82,289.55,289.58,149224.0,280.7118,280.8862,280.6245,280.6536,149224.0
2021-10-05 12:15:00,289.59,289.65,289.45,289.56,142601.0,280.6633,280.7215,280.5276,280.6342,142601.0
2021-10-05 12:20:00,289.56,289.65,289.36,289.44,117931.0,280.6342,280.7215,280.4404,280.5179,117931.0
2021-10-05 12:25:00,289.46,289.64,289.36,289.56,230131.0,280.5373,280.7118,280.4404,280.6342,230131.0
2021-10-05 12:30:00,289.57,289.92,289.52,289.92,144037.0,280.6439,280.9831,280.5955,280.9831,144037.0
2021-10-05 12:35:00,289.92,289.95,289.46,289.53,137200.0,280.9831,281.0122,280.5373,280.6052,137200.0
2021-10-05 12:40:00,289.57,289.79,289.43,289.53,144077.0,280.6439,280.8571,280.5082,280.6052,144077.0
2021-10-05 12:45:00,289.54,289.98,289.49,289.84,106805.0,280.6148,281.0413,280.5664,280.9056,106805.0
2021-10-05 12:50:00,289.87,289.94,289.69,289.79,80291.0,280.9347,281.0025,280.7602,280.8571,80291.0
2021-10-05 12:55:00,289.8,289.93,289.66,289.79,63580.0,280.8668,280.9928,280.7311,280.8571,63580.0
2021-10-05 13:00:00,289.82,289.86,289.54,289.61,90658.0,280.8862,280.925,280.6148,280.6827,90658.0
2021-10-05 13:05:00,289.6,289.91,289.59,289.86,83764.0,280.673,280.9734,280.6633,280.925,83764.0
2021-10-05 13:10:00,289.86,290.02,289.63,289.73,152499.0,280.925,281.08,280.7021,280.799,152499.0
2021-10-05 13:15:00,289.76,289.96,289.65,289.89,90000.0,280.8281,281.0219,280.7215,280.9541,90000.0
2021-10-05 13:20:00,289.9,290.0,289.71,289.84,67429.0,280.9637,281.0607,280.7796,280.9056,67429.0
2021-10-05 13:25:00,289.83,289.96,289.71,289.8,76981.0,280.8959,281.0219,280.7796,280.8668,76981.0
2021-10-05 13:30:00,289.79,290.1,289.75,289.8,152256.0,280.8571,281.1576,280.8184,280.8668,152256.0
2021-10-05 13:35:00,289.79,290.22,289.72,290.2,120951.0,280.8571,281.2739,280.7893,281.2545,120951.0
2021-10-05 13:40:00,290.2,290.4,290.19,290.27,181849.0,281.2545,281.4483,281.2448,281.3223,181849.0
2021-10-05 13:45:00,290.27,290.35,290.13,290.27,114981.0,281.3223,281.3999,281.1867,281.3223,114981.0
2021-10-05 13:50:00,290.27,290.34,290.0,290.01,120650.0,281.3223,281.3902,281.0607,281.0704,120650.0
2021-10-05 13:55:00,290.03,290.17,289.95,290.17,118409.0,281.0897,281.2254,281.0122,281.2254,118409.0
2021-10-05 14:00:00,290.17,290.25,290.07,290.15,134998.0,281.2254,281.303,281.1285,281.206,134998.0
2021-10-05 14:05:00,290.18,290.19,289.74,289.78,149327.0,281.2351,281.2448,280.8087,280.8474,149327.0
2021-10-05 14:10:00,289.79,289.85,289.54,289.55,142655.0,280.8571,280.9153,280.6148,280.6245,142655.0
2021-10-05 14:15:00,289.56,289.66,289.41,289.46,173626.0,280.6342,280.7311,280.4889,280.5373,173626.0
2021-10-05 14:20:00,289.46,289.52,289.33,289.47,92478.0,280.5373,280.5955,280.4113,280.547,92478.0
2021-10-05 14:25:00,289.46,289.68,289.46,289.66,123160.0,280.5373,280.7505,280.5373,280.7311,123160.0
2021-10-05 14:30:00,289.69,289.93,289.65,289.91,163307.0,280.7602,280.9928,280.7215,280.9734,163307.0
2021-10-05 14:35:00,289.91,290.01,289.71,289.96,163744.0,280.9734,281.0704,280.7796,281.0219,163744.0
2021-10-05 14:40:00,289.97,290.15,289.93,290.08,133075.0,281.0316,281.206,280.9928,281.1382,133075.0
2021-10-05 14:45:00,290.1,290.24,290.0,290.07,151193.0,281.1576,281.2933,281.0607,281.1285,151193.0
2021-10-05 14:50:00,290.07,290.11,289.82,289.88,182856.0,281.1285,281.1673,280.8862,280.9444,182856.0
2021-10-05 14:55:00,289.87,289.95,289.8,289.84,84789.0,280.9347,281.0122,280.8668,280.9056,84789.0
2021-10-05 15:00:00,289.84,290.01,289.76,289.98,97153.0,280.9056,281.0704,280.8281,281.0413,97153.0
2021-10-05 15:05:00,289.99,290.12,289.91,290.04,113878.0,281.051,281.177,280.9734,281.0994,113878.0
2021-10-05 15:10:00,290.04,290.15,289.83,290.15,118604.0,281.0994,281.206,280.8959,281.206,118604.0
2021-10-05 15:15:00,290.12,290.12,289.67,289.67,115818.0,281.177,281.177,280.7408,280.7408,115818.0
2021-10-05 15:20:00,289.68,289.69,289.11,289.17,227968.0,280.7505,280.7602,280.1981,280.2562,227968.0
2021-10-05 15:25:00,289.17,289.51,289.17,289.37,219665.0,280.2562,280.5858,280.2562,280.4501,219665.0
2021-10-05 15:30:00,289.37,289.54,289.2,289.53,175204.0,280.4501,280.6148,280.2853,280.6052,175204.0
2021-10-05 15:35:00,289.52,289.68,288.97,289.04,257494.0,280.5955,280.7505,280.0624,280.1303,257494.0
2021-10-05 15:40:00,289.03,289.46,288.92,289.2,177804.0,280.1206,280.5373,280.014,280.2853,177804.0
2021-10-05 15:45:00,289.18,289.54,289.1,289.52,209885.0,280.2659,280.6148,280.1884,280.5955,209885.0
2021-10-05 15:50:00,289.53,289.59,288.54,289.02,423920.0,280.6052,280.6633,279.6457,280.1109,423920.0
2021-10-05 15:55:00,289.01,289.23,288.47,288.75,896028.0,280.1012,280.3144,279.5778,279.8492,896028.0
2021-10-06 09:30:00,285.78,287.31,285.5,286.84,846818.0,276.9707,278.4536,276.6994,277.9981,846818.0
2021-10-06 09:35:00,286.87,287.89,286.85,287.59,296512.0,278.0271,279.0157,278.0078,278.725,296512.0
2021-10-06 09:40:00,287.62,288.49,287.17,288.28,375641.0,278.754,279.5972,278.3179,279.3937,375641.0
2021-10-06 09:45:00,288.27,288.37,287.23,287.43,239459.0,279.384,279.4809,278.3761,278.5699,239459.0
2021-10-06 09:50:00,287.41,287.7,287.02,287.05,243202.0,278.5505,278.8316,278.1725,278.2016,243202.0
2021-10-06 09:55:00,287.08,287.49,286.79,286.94,277984.0,278.2307,278.628,277.9496,278.095,277984.0
2021-10-06 10:00:00,286.93,286.93,285.91,286.2,269071.0,278.0853,278.0853,277.0967,277.3778,269071.0
2021-10-06 10:05:00,286.2,286.86,286.07,286.69,202465.0,277.3778,278.0175,277.2518,277.8527,202465.0
2021-10-06 10:10:00,286.67,287.7,286.26,287.59,212692.0,277.8333,278.8316,277.436,278.725,212692.0
2021-10-06 10:15:00,287.59,287.67,286.81,287.13,205286.0,278.725,278.8025,277.969,278.2791,205286.0
2021-10-06 10:20:00,287.11,289.16,287.05,288.98,348502.0,278.2597,280.2466,278.2016,280.0721,348502.0
2021-10-06 10:25:00,288.97,289.18,288.77,288.98,241652.0,280.0624,280.2659,279.8686,280.0721,241652.0
2021-10-06 10:30:00,288.97,290.08,288.92,289.69,420779.0,280.0624,281.1382,280.014,280.7602,420779.0
2021-10-06 10:35:00,289.68,290.36,289.67,290.34,402183.0,280.7505,281.4096,280.7408,281.3902,402183.0
2021-10-06 10:40:00,290.34,290.38,289.81,289.93,315851.0,281.3902,281.429,280.8765,280.9928,315851.0
2021-10-06 10:45:00,289.92,290.79,289.28,290.77,343742.0,280.9831,281.8263,280.3629,281.8069,343742.0
2021-10-06 10:50:00,290.8,290.88,289.87,290.43,282938.0,281.836,281.9135,280.9347,281.4774,282938.0
2021-10-06 10:55:00,290.44,290.51,289.54,289.85,206281.0,281.4871,281.5549,280.6148,280.9153,206281.0
2021-10-06 11:00:00,289.87,290.08,289.3,290.03,258949.0,280.9347,281.1382,280.3822,281.0897,258949.0
2021-10-06 11:05:00,289.99,290.03,289.26,289.99,150641.0,281.051,281.0897,280.3435,281.051,150641.0
2021-10-06 11:10:00,290.0,290.05,289.38,289.96,147915.0,281.0607,281.1091,280.4598,281.0219,147915.0
2021-10-06 11:15:00,289.99,289.99,289.26,289.38,127807.0,281.051,281.051,280.3435,280.4598,127807.0
2021-10-06 11:20:00,289.39,289.44,288.56,288.66,149823.0,280.4695,280.5179,279.6651,279.762,149823.0
2021-10-06 11:25:00,288.66,289.31,288.65,288.85,149896.0,279.762,280.3919,279.7523,279.9461,149896.0
2021-10-06 11:30:00,288.85,289.31,288.51,289.01,126898.0,279.9461,280.3919,279.6166,280.1012,126898.0
2021-10-06 11:35:00,289.04,289.22,288.74,289.21,77615.0,280.1303,280.3047,279.8395,280.295,77615.0
2021-10-06 11:40:00,289.19,289.32,288.78,289.05,104234.0,280.2756,280.4016,279.8783,280.1399,104234.0
2021-10-06 11:45:00,289.07,289.3,288.82,288.96,101837.0,280.1593,280.3822,279.917,280.0527,101837.0
2021-10-06 11:50:00,288.99,289.68,288.97,289.6,173224.0,280.0818,280.7505,280.0624,280.673,173224.0
2021-10-06 11:55:00,289.6,289.86,289.5,289.81,145994.0,280.673,280.925,280.5761,280.8765,145994.0
2021-10-06 12:00:00,289.81,289.83,289.25,289.41,98915.0,280.8765,280.8959,280.3338,280.4889,98915.0
2021-10-06 12:05:00,289.37,289.4,288.76,288.92,124962.0,280.4501,280.4792,279.8589,280.014,124962.0
2021-10-06 12:10:00,288.91,289.15,288.82,288.9,77382.0,280.0043,280.2369,279.917,279.9946,77382.0
2021-10-06 12:15:00,288.84,289.27,288.69,289.2,94813.0,279.9364,280.3532,279.791,280.2853,94813.0
2021-10-06 12:20:00,289.21,289.44,288.99,289.17,202364.0,280.295,280.5179,280.0818,280.2562,202364.0
2021-10-06 12:25:00,289.14,289.51,288.58,288.91,95430.0,280.2272,280.5858,279.6844,280.0043,95430.0
2021-10-06 12:30:00,288.88,288.95,288.65,288.9,123994.0,279.9752,280.043,279.7523,279.9946,123994.0
2021-10-06 12:35:00,288.92,289.1,288.61,289.1,90128.0,280.014,280.1884,279.7135,280.1884,90128.0
2021-10-06 12:40:00,289.07,289.55,289.07,289.55,98772.0,280.1593,280.6245,280.1593,280.6245,98772.0
2021-10-06 12:45:00,289.51,289.67,289.1,289.25,81183.0,280.5858,280.7408,280.1884,280.3338,81183.0
2021-10-06 12:50:00,289.28,289.31,289.03,289.09,62821.0,280.3629,280.3919,280.1206,280.1787,62821.0
2021-10-06 12:55:00,289.12,289.59,289.06,289.14,82424.0,280.2078,280.6633,280.1496,280.2272,82424.0
2021-10-06 13:00:00,289.13,289.37,288.95,289.04,88547.0,280.2175,280.4501,280.043,280.1303,88547.0
2021-10-06 13:05:00,289.01,289.21,288.46,289.19,200118.0,280.1012,280.295,279.5681,280.2756,200118.0
2021-10-06 13:10:00,289.19,289.39,288.81,289.37,105785.0,280.2756,280.4695,279.9073,280.4501,105785.0
2021-10-06 13:15:00,289.32,289.73,289.3,289.69,179954.0,280.4016,280.799,280.3822,280.7602,179954.0
2021-10-06 13:20:00,289.68,290.29,289.65,290.1,217502.0,280.7505,281.3417,280.7215,281.1576,217502.0
2021-10-06 13:25:00,290.09,290.57,289.91,290.57,135594.0,281.1479,281.6131,280.9734,281.6131,135594.0
2021-10-06 13:30:00,290.57,291.29,290.54,291.28,349471.0,281.6131,282.3109,281.584,282.3012,349471.0
2021-10-06 13:35:00,291.24,291.6,290.9,291.54,216198.0,282.2624,282.6113,281.9329,282.5532,216198.0
2021-10-06 13:40:00,291.56,291.56,291.25,291.54,154495.0,282.5726,282.5726,282.2721,282.5532,154495.0
2021-10-06 13:45:00,291.54,291.98,291.53,291.7,205158.0,282.5532,282.9796,282.5435,282.7083,205158.0
2021-10-06 13:50:00,291.69,291.69,291.05,291.08,190930.0,282.6986,282.6986,282.0783,282.1074,190930.0
2021-10-06 13:55:00,291.12,291.72,291.12,291.71,137374.0,282.1461,282.7276,282.1461,282.718,137374.0
2021-10-06 14:00:00,291.72,292.18,291.25,292.15,335868.0,282.7276,283.1735,282.2721,283.1444,335868.0
2021-10-06 14:05:00,292.14,292.38,291.88,292.37,182486.0,283.1347,283.3673,282.8827,283.3576,182486.0
2021-10-06 14:10:00,292.37,292.78,292.19,292.75,278579.0,283.3576,283.755,283.1832,283.7259,278579.0
2021-10-06 14:15:00,292.76,292.85,292.47,292.71,170830.0,283.7356,283.8228,283.4545,283.6871,170830.0
2021-10-06 14:20:00,292.7,292.74,292.25,292.34,158984.0,283.6774,283.7162,283.2413,283.3285,158984.0
2021-10-06 14:25:00,292.36,292.62,292.29,292.46,121966.0,283.3479,283.5999,283.2801,283.4448,121966.0
2021-10-06 14:30:00,292.45,292.59,292.03,292.25,219152.0,283.4351,283.5708,283.0281,283.2413,219152.0
2021-10-06 14:35:00,292.28,292.48,292.22,292.44,116737.0,283.2704,283.4642,283.2122,283.4255,116737.0
2021-10-06 14:40:00,292.42,292.75,292.38,292.63,146072.0,283.4061,283.7259,283.3673,283.6096,146072.0
2021-10-06 14:45:00,292.63,292.69,292.21,292.28,135099.0,283.6096,283.6677,283.2025,283.2704,135099.0
2021-10-06 14:50:00,292.27,292.41,291.71,292.2,176713.0,283.2607,283.3964,282.718,283.1928,176713.0
2021-10-06 14:55:00,292.19,292.4,291.87,291.9,173223.0,283.1832,283.3867,282.873,282.9021,173223.0
2021-10-06 15:00:00,291.87,292.04,291.76,291.78,149013.0,282.873,283.0378,282.7664,282.7858,149013.0
2021-10-06 15:05:00,291.78,292.14,291.7,291.93,159300.0,282.7858,283.1347,282.7083,282.9312,159300.0
2021-10-06 15:10:00,291.91,292.34,291.66,291.97,185581.0,282.9118,283.3285,282.6695,282.9699,185581.0
2021-10-06 15:15:00,291.95,292.33,291.95,292.23,180076.0,282.9506,283.3188,282.9506,283.2219,180076.0
2021-10-06 15:20:00,292.24,292.24,291.8,291.99,171584.0,283.2316,283.2316,282.8052,282.9893,171584.0
2021-10-06 15:25:00,292.0,292.29,291.92,292.19,158721.0,282.999,283.2801,282.9215,283.1832,158721.0
2021-10-06 15:30:00,292.18,292.3,291.84,291.99,166696.0,283.1735,283.2898,282.8439,282.9893,166696.0
2021-10-06 15:35:00,291.99,292.1,291.47,291.67,255973.0,282.9893,283.0959,282.4854,282.6792,255973.0
2021-10-06 15:40:00,291.66,292.12,291.63,292.09,174565.0,282.6695,283.1153,282.6404,283.0862,174565.0
2021-10-06 15:45:00,292.08,292.9,291.84,292.38,300498.0,283.0765,283.8713,282.8439,283.3673,300498.0
2021-10-06 15:50:00,292.38,293.18,292.38,293.05,439588.0,283.3673,284.1426,283.3673,284.0166,439588.0
2021-10-06 15:55:00,293.05,293.63,292.96,293.11,972314.0,284.0166,284.5788,283.9294,284.0748,972314.0
2021-10-07 09:30:00,295.07,296.21,294.23,296.09,865768.0,285.9744,287.0792,285.1603,286.9629,865768.0
2021-10-07 09:35:00,296.07,296.3,294.89,294.97,420756.0,286.9436,287.1665,285.7999,285.8775,420756.0
2021-10-07 09:40:00,295.01,295.47,294.28,294.94,382193.0,285.9162,286.3621,285.2087,285.8484,382193.0
2021-10-07 09:45:00,294.98,295.12,294.1,294.18,303753.0,285.8872,286.0228,285.0343,285.1118,303753.0
2021-10-07 09:50:00,294.22,294.92,293.92,294.58,365225.0,285.1506,285.829,284.8598,285.4995,365225.0
2021-10-07 09:55:00,294.59,295.41,294.44,295.39,247121.0,285.5092,286.3039,285.3638,286.2845,247121.0
2021-10-07 10:00:00,295.41,295.97,295.13,295.86,306948.0,286.3039,286.8466,286.0325,286.74,306948.0
2021-10-07 10:05:00,295.85,295.9,295.39,295.44,243651.0,286.7303,286.7788,286.2845,286.333,243651.0
2021-10-07 10:10:00,295.44,295.98,295.43,295.81,197627.0,286.333,286.8563,286.3233,286.6916,197627.0
2021-10-07 10:15:00,295.81,296.07,295.61,295.89,241330.0,286.6916,286.9436,286.4977,286.7691,241330.0
2021-10-07 10:20:00,295.89,296.17,295.66,295.71,193311.0,286.7691,287.0405,286.5462,286.5947,193311.0
2021-10-07 10:25:00,295.74,296.01,295.58,295.89,205421.0,286.6237,286.8854,286.4687,286.7691,205421.0
2021-10-07 10:30:00,295.92,296.39,295.71,296.39,192613.0,286.7982,287.2537,286.5947,287.2537,192613.0
2021-10-07 10:35:00,296.38,296.53,295.98,296.1,199807.0,287.244,287.3894,286.8563,286.9726,199807.0
2021-10-07 10:40:00,296.12,296.41,296.02,296.23,151107.0,286.992,287.2731,286.8951,287.0986,151107.0
2021-10-07 10:45:00,296.22,296.34,296.07,296.28,117929.0,287.0889,287.2052,286.9436,287.1471,117929.0
2021-10-07 10:50:00,296.29,296.49,296.17,296.23,128281.0,287.1568,287.3506,287.0405,287.0986,128281.0
2021-10-07 10:55:00,296.23,296.43,296.18,296.38,148277.0,287.0986,287.2925,287.0502,287.244,148277.0
2021-10-07 11:00:00,296.38,296.57,296.29,296.57,141391.0,287.244,287.4281,287.1568,287.4281,141391.0
2021-10-07 11:05:00,296.55,296.64,296.06,296.11,167083.0,287.4088,287.496,286.9339,286.9823,167083.0
2021-10-07 11:10:00,296.09,296.33,295.76,296.22,169290.0,286.9629,287.1955,286.6431,287.0889,169290.0
2021-10-07 11:15:00,296.23,296.3,295.7,295.78,137730.0,287.0986,287.1665,286.585,286.6625,137730.0
2021-10-07 11:20:00,295.79,295.87,295.6,295.62,156017.0,286.6722,286.7497,286.488,286.5074,156017.0
2021-10-07 11:25:00,295.61,295.7,295.42,295.54,130444.0,286.4977,286.585,286.3136,286.4299,130444.0
2021-10-07 11:30:00,295.55,295.89,295.41,295.88,167456.0,286.4396,286.7691,286.3039,286.7594,167456.0
2021-10-07 11:35:00,295.87,296.04,295.81,295.95,161342.0,286.7497,286.9145,286.6916,286.8273,161342.0
2021-10-07 11:40:00,295.96,296.09,295.9,296.04,87236.0,286.8369,286.9629,286.7788,286.9145,87236.0
2021-10-07 11:45:00,296.05,296.2,296.01,296.16,87213.0,286.9242,287.0695,286.8854,287.0308,87213.0
2021-10-07 11:50:00,296.17,296.28,296.03,296.23,91046.0,287.0405,287.1471,286.9048,287.0986,91046.0
2021-10-07 11:55:00,296.23,296.46,296.23,296.37,88948.0,287.0986,287.3215,287.0986,287.2343,88948.0
2021-10-07 12:00:00,296.37,296.44,296.19,296.24,88939.0,287.2343,287.3021,287.0599,287.1083,88939.0
2021-10-07 12:05:00,296.25,296.35,296.06,296.18,79863.0,287.118,287.2149,286.9339,287.0502,79863.0
2021-10-07 12:10:00,296.16,296.23,295.87,295.96,105962.0,287.0308,287.0986,286.7497,286.8369,105962.0
2021-10-07 12:15:00,295.96,296.01,295.76,295.97,129548.0,286.8369,286.8854,286.6431,286.8466,129548.0
2021-10-07 12:20:00,295.95,296.01,295.79,295.97,72726.0,286.8273,286.8854,286.6722,286.8466,72726.0
2021-10-07 12:25:00,295.97,295.97,295.76,295.86,71349.0,286.8466,286.8466,286.6431,286.74,71349.0
2021-10-07 12:30:00,295.86,296.11,295.86,296.02,81225.0,286.74,286.9823,286.74,286.8951,81225.0
2021-10-07 12:35:00,296.02,296.27,295.96,296.27,67093.0,286.8951,287.1374,286.8369,287.1374,67093.0
2021-10-07 12:40:00,296.28,296.34,295.86,296.15,241299.0,287.1471,287.2052,286.74,287.0211,241299.0
2021-10-07 12:45:00,296.17,296.29,296.08,296.21,72335.0,287.0405,287.1568,286.9532,287.0792,72335.0
2021-10-07 12:50:00,296.22,296.3,296.13,296.27,90354.0,287.0889,287.1665,287.0017,287.1374,90354.0
2021-10-07 12:55:00,296.28,296.56,296.28,296.51,116537.0,287.1471,287.4185,287.1471,287.37,116537.0
2021-10-07 13:00:00,296.5,296.53,296.23,296.32,89890.0,287.3603,287.3894,287.0986,287.1858,89890.0
2021-10-07 13:05:00,296.31,296.41,296.01,296.07,117397.0,287.1762,287.2731,286.8854,286.9436,117397.0
2021-10-07 13:10:00,296.08,296.27,296.06,296.14,84992.0,286.9532,287.1374,286.9339,287.0114,84992.0
2021-10-07 13:15:00,296.12,296.18,296.02,296.03,76708.0,286.992,287.0502,286.8951,286.9048,76708.0
2021-10-07 13:20:00,296.02,296.17,295.91,296.17,97294.0,286.8951,287.0405,286.7885,287.0405,97294.0
2021-10-07 13:25:00,296.16,296.19,295.85,296.17,78338.0,287.0308,287.0599,286.7303,287.0405,78338.0
2021-10-07 13:30:00,296.17,296.19,295.95,296.05,50515.0,287.0405,287.0599,286.8273,286.9242,50515.0
2021-10-07 13:35:00,296.03,296.1,295.83,295.89,74988.0,286.9048,286.9726,286.711,286.7691,74988.0
2021-10-07 13:40:00,295.89,296.0,295.86,295.91,81169.0,286.7691,286.8757,286.74,286.7885,81169.0
2021-10-07 13:45:00,295.91,295.93,295.61,295.61,85786.0,286.7885,286.8079,286.4977,286.4977,85786.0
2021-10-07 13:50:00,295.62,295.77,295.56,295.7,69894.0,286.5074,286.6528,286.4493,286.585,69894.0
2021-10-07 13:55:00,295.7,295.81,295.35,295.53,151044.0,286.585,286.6916,286.2457,286.4202,151044.0
2021-10-07 14:00:00,295.51,295.62,294.94,295.11,149781.0,286.4008,286.5074,285.8484,286.0131,149781.0
2021-10-07 14:05:00,295.1,295.29,295.0,295.15,138918.0,286.0035,286.1876,285.9065,286.0519,138918.0
2021-10-07 14:10:00,295.13,295.39,295.06,295.3,111207.0,286.0325,286.2845,285.9647,286.1973,111207.0
2021-10-07 14:15:00,295.33,295.46,295.3,295.37,69035.0,286.2264,286.3524,286.1973,286.2651,69035.0
2021-10-07 14:20:00,295.38,295.45,295.1,295.14,94348.0,286.2748,286.3427,286.0035,286.0422,94348.0
2021-10-07 14:25:00,295.14,295.22,294.98,295.14,82262.0,286.0422,286.1198,285.8872,286.0422,82262.0
2021-10-07 14:30:00,295.14,295.33,294.96,295.14,73578.0,286.0422,286.2264,285.8678,286.0422,73578.0
2021-10-07 14:35:00,295.15,295.22,294.97,295.09,86591.0,286.0519,286.1198,285.8775,285.9938,86591.0
2021-10-07 14:40:00,295.09,295.13,294.65,294.7,125546.0,285.9938,286.0325,285.5673,285.6158,125546.0
2021-10-07 14:45:00,294.68,294.97,294.62,294.97,132665.0,285.5964,285.8775,285.5383,285.8775,132665.0
2021-10-07 14:50:00,294.96,295.03,294.74,294.99,97434.0,285.8678,285.9356,285.6546,285.8968,97434.0
2021-10-07 14:55:00,294.96,295.25,294.88,294.97,99457.0,285.8678,286.1488,285.7902,285.8775,99457.0
2021-10-07 15:00:00,294.96,295.22,294.82,295.22,93136.0,285.8678,286.1198,285.7321,286.1198,93136.0
2021-10-07 15:05:00,295.24,295.6,295.23,295.57,129493.0,286.1391,286.488,286.1294,286.459,129493.0
2021-10-07 15:10:00,295.56,295.84,295.47,295.77,139253.0,286.4493,286.7206,286.3621,286.6528,139253.0
2021-10-07 15:15:00,295.78,295.93,295.69,295.81,133068.0,286.6625,286.8079,286.5753,286.6916,133068.0
2021-10-07 15:20:00,295.81,295.91,295.72,295.75,92718.0,286.6916,286.7885,286.6043,286.6334,92718.0
2021-10-07 15:25:00,295.78,295.82,295.6,295.71,82364.0,286.6625,286.7013,286.488,286.5947,82364.0
2021-10-07 15:30:00,295.7,295.79,295.59,295.64,102932.0,286.585,286.6722,286.4784,286.5268,102932.0
2021-10-07 15:35:00,295.63,295.68,295.37,295.4,156121.0,286.5171,286.5656,286.2651,286.2942,156121.0
2021-10-07 15:40:00,295.42,295.52,295.0,295.0,145842.0,286.3136,286.4105,285.9065,285.9065,145842.0
2021-10-07 15:45:00,295.01,295.41,294.93,295.39,152454.0,285.9162,286.3039,285.8387,286.2845,152454.0
2021-10-07 15:50:00,295.38,295.4,294.85,295.23,312743.0,286.2748,286.2942,285.7612,286.1294,312743.0
2021-10-07 15:55:00,295.21,295.22,294.51,294.94,722154.0,286.1101,286.1198,285.4316,285.8484,722154.0
2021-10-08 09:30:00,296.17,296.47,295.0,295.1,539559.0,287.0405,287.3312,285.9065,286.0035,539559.0
2021-10-08 09:35:00,295.09,295.47,294.57,295.36,238658.0,285.9938,286.3621,285.4898,286.2554,238658.0
2021-10-08 09:40:00,295.36,296.65,295.25,295.84,283840.0,286.2554,287.5057,286.1488,286.7206,283840.0
2021-10-08 09:45:00,295.86,296.13,294.88,295.91,232463.0,286.74,287.0017,285.7902,286.7885,232463.0
2021-10-08 09:50:00,295.93,295.99,295.13,295.5,181906.0,286.8079,286.866,286.0325,286.3911,181906.0
2021-10-08 09:55:00,295.5,295.98,295.05,295.16,138405.0,286.3911,286.8563,285.955,286.0616,138405.0
2021-10-08 10:00:00,295.15,296.01,295.1,295.86,136378.0,286.0519,286.8854,286.0035,286.74,136378.0
2021-10-08 10:05:00,295.86,295.98,295.37,295.56,142386.0,286.74,286.8563,286.2651,286.4493,142386.0
2021-10-08 10:10:00,295.6,295.7,295.15,295.35,151091.0,286.488,286.585,286.0519,286.2457,151091.0
2021-10-08 10:15:00,295.34,296.22,295.34,296.03,186292.0,286.2361,287.0889,286.2361,286.9048,186292.0
2021-10-08 10:20:00,296.01,296.45,295.82,296.21,157032.0,286.8854,287.3118,286.7013,287.0792,157032.0
2021-10-08 10:25:00,296.18,296.42,295.97,296.3,116219.0,287.0502,287.2828,286.8466,287.1665,116219.0
2021-10-08 10:30:00,296.34,296.52,296.0,296.04,132109.0,287.2052,287.3797,286.8757,286.9145,132109.0
2021-10-08 10:35:00,296.05,296.31,295.7,295.72,118489.0,286.9242,287.1762,286.585,286.6043,118489.0
2021-10-08 10:40:00,295.73,295.83,294.97,295.08,233615.0,286.614,286.711,285.8775,285.9841,233615.0
2021-10-08 10:45:00,295.1,295.38,294.86,295.23,207944.0,286.0035,286.2748,285.7709,286.1294,207944.0
2021-10-08 10:50:00,295.23,295.78,295.08,295.71,114494.0,286.1294,286.6625,285.9841,286.5947,114494.0
2021-10-08 10:55:00,295.69,295.81,295.45,295.47,72901.0,286.5753,286.6916,286.3427,286.3621,72901.0
2021-10-08 11:00:00,295.51,295.6,295.14,295.14,111952.0,286.4008,286.488,286.0422,286.0422,111952.0
2021-10-08 11:05:00,295.13,295.62,294.97,295.56,102869.0,286.0325,286.5074,285.8775,286.4493,102869.0
2021-10-08 11:10:00,295.55,295.96,295.47,295.92,99614.0,286.4396,286.8369,286.3621,286.7982,99614.0
2021-10-08 11:15:00,295.95,296.14,295.84,296.09,84335.0,286.8273,287.0114,286.7206,286.9629,84335.0
2021-10-08 11:20:00,296.13,296.13,295.48,295.6,101100.0,287.0017,287.0017,286.3717,286.488,101100.0
2021-10-08 11:25:00,295.61,295.61,295.26,295.49,109464.0,286.4977,286.4977,286.1585,286.3814,109464.0
2021-10-08 11:30:00,295.49,295.53,295.12,295.18,123464.0,286.3814,286.4202,286.0228,286.081,123464.0
2021-10-08 11:35:00,295.17,295.3,295.11,295.22,90064.0,286.0713,286.1973,286.0131,286.1198,90064.0
2021-10-08 11:40:00,295.19,295.19,294.73,294.86,121916.0,286.0907,286.0907,285.6449,285.7709,121916.0
2021-10-08 11:45:00,294.89,295.06,294.75,294.86,91853.0,285.7999,285.9647,285.6642,285.7709,91853.0
2021-10-08 11:50:00,294.85,294.96,294.53,294.67,119824.0,285.7612,285.8678,285.451,285.5867,119824.0
2021-10-08 11:55:00,294.71,294.87,294.66,294.81,59957.0,285.6255,285.7805,285.577,285.7224,59957.0
2021-10-08 12:00:00,294.81,295.07,294.58,295.0,119687.0,285.7224,285.9744,285.4995,285.9065,119687.0
2021-10-08 12:05:00,295.02,295.18,294.98,295.08,78638.0,285.9259,286.081,285.8872,285.9841,78638.0
2021-10-08 12:10:00,295.07,295.07,294.71,295.04,72432.0,285.9744,285.9744,285.6255,285.9453,72432.0
2021-10-08 12:15:00,295.04,295.07,294.71,294.83,68274.0,285.9453,285.9744,285.6255,285.7418,68274.0
2021-10-08 12:20:00,294.85,294.88,294.66,294.73,65909.0,285.7612,285.7902,285.577,285.6449,65909.0
2021-10-08 12:25:00,294.72,294.76,294.56,294.66,81649.0,285.6352,285.6739,285.4801,285.577,81649.0
2021-10-08 12:30:00,294.64,294.88,294.51,294.81,93931.0,285.5576,285.7902,285.4316,285.7224,93931.0
2021-10-08 12:35:00,294.84,295.22,294.8,295.17,89509.0,285.7515,286.1198,285.7127,286.0713,89509.0
2021-10-08 12:40:00,295.15,295.45,295.1,295.26,137225.0,286.0519,286.3427,286.0035,286.1585,137225.0
2021-10-08 12:45:00,295.25,295.28,295.08,295.2,59639.0,286.1488,286.1779,285.9841,286.1004,59639.0
2021-10-08 12:50:00,295.18,295.23,295.04,295.19,51541.0,286.081,286.1294,285.9453,286.0907,51541.0
2021-10-08 12:55:00,295.18,295.27,294.8,294.81,48262.0,286.081,286.1682,285.7127,285.7224,48262.0
2021-10-08 13:00:00,294.83,294.95,294.63,294.64,86056.0,285.7418,285.8581,285.5479,285.5576,86056.0
2021-10-08 13:05:00,294.68,294.72,294.55,294.6,62256.0,285.5964,285.6352,285.4704,285.5189,62256.0
2021-10-08 13:10:00,294.58,294.9,294.55,294.75,55225.0,285.4995,285.8096,285.4704,285.6642,55225.0
2021-10-08 13:15:00,294.76,294.76,293.76,293.8,230145.0,285.6739,285.6739,284.7048,284.7435,230145.0
2021-10-08 13:20:00,293.79,294.0,293.77,293.88,135428.0,284.7338,284.9374,284.7145,284.8211,135428.0
2021-10-08 13:25:00,293.87,294.16,293.86,294.12,118726.0,284.8114,285.0924,284.8017,285.0537,118726.0
2021-10-08 13:30:00,294.04,294.3,293.95,294.27,89842.0,284.9761,285.2281,284.8889,285.199,89842.0
2021-10-08 13:35:00,294.25,294.32,293.87,293.95,110430.0,285.1797,285.2475,284.8114,284.8889,110430.0
2021-10-08 13:40:00,293.96,294.19,293.9,294.06,94235.0,284.8986,285.1215,284.8404,284.9955,94235.0
2021-10-08 13:45:00,294.07,294.42,294.02,294.37,65121.0,285.0052,285.3444,284.9567,285.296,65121.0
2021-10-08 13:50:00,294.37,294.46,294.31,294.43,67015.0,285.296,285.3832,285.2378,285.3541,67015.0
2021-10-08 13:55:00,294.41,294.87,294.41,294.77,79856.0,285.3347,285.7805,285.3347,285.6836,79856.0
2021-10-08 14:00:00,294.75,294.97,294.7,294.87,91738.0,285.6642,285.8775,285.6158,285.7805,91738.0
2021-10-08 14:05:00,294.87,294.98,294.75,294.8,75002.0,285.7805,285.8872,285.6642,285.7127,75002.0
2021-10-08 14:10:00,294.82,294.91,294.71,294.84,60509.0,285.7321,285.8193,285.6255,285.7515,60509.0
2021-10-08 14:15:00,294.83,295.34,294.75,295.11,92788.0,285.7418,286.2361,285.6642,286.0131,92788.0
2021-10-08 14:20:00,295.14,295.31,295.04,295.19,57575.0,286.0422,286.207,285.9453,286.0907,57575.0
2021-10-08 14:25:00,295.17,295.54,295.16,295.49,107456.0,286.0713,286.4299,286.0616,286.3814,107456.0
2021-10-08 14:30:00,295.5,295.56,295.34,295.35,65010.0,286.3911,286.4493,286.2361,286.2457,65010.0
2021-10-08 14:35:00,295.34,295.42,295.22,295.4,65751.0,286.2361,286.3136,286.1198,286.2942,65751.0
2021-10-08 14:40:00,295.4,295.41,295.24,295.27,61249.0,286.2942,286.3039,286.1391,286.1682,61249.0
2021-10-08 14:45:00,295.27,295.46,295.2,295.37,70413.0,286.1682,286.3524,286.1004,286.2651,70413.0
2021-10-08 14:50:00,295.37,295.4,295.18,295.2,52579.0,286.2651,286.2942,286.081,286.1004,52579.0
2021-10-08 14:55:00,295.19,295.34,295.15,295.28,80049.0,286.0907,286.2361,286.0519,286.1779,80049.0
2021-10-08 15:00:00,295.29,295.48,295.27,295.41,81684.0,286.1876,286.3717,286.1682,286.3039,81684.0
2021-10-08 15:05:00,295.44,295.57,295.32,295.43,70748.0,286.333,286.459,286.2167,286.3233,70748.0
2021-10-08 15:10:00,295.4,295.64,295.31,295.4,78994.0,286.2942,286.5268,286.207,286.2942,78994.0
2021-10-08 15:15:00,295.42,295.45,295.12,295.19,74754.0,286.3136,286.3427,286.0228,286.0907,74754.0
2021-10-08 15:20:00,295.2,295.31,295.06,295.14,69000.0,286.1004,286.207,285.9647,286.0422,69000.0
2021-10-08 15:25:00,295.15,295.28,295.08,295.18,62274.0,286.0519,286.1779,285.9841,286.081,62274.0
2021-10-08 15:30:00,295.17,295.24,295.0,295.01,75017.0,286.0713,286.1391,285.9065,285.9162,75017.0
2021-10-08 15:35:00,295.02,295.04,294.49,294.77,128835.0,285.9259,285.9453,285.4123,285.6836,128835.0
2021-10-08 15:40:00,294.75,294.83,294.47,294.64,109873.0,285.6642,285.7418,285.3929,285.5576,109873.0
2021-10-08 15:45:00,294.62,294.77,294.44,294.45,119504.0,285.5383,285.6836,285.3638,285.3735,119504.0
2021-10-08 15:50:00,294.44,294.84,294.09,294.74,322116.0,285.3638,285.7515,285.0246,285.6546,322116.0
2021-10-08 15:55:00,294.75,295.11,294.7,294.85,637513.0,285.6642,286.0131,285.6158,285.7612,637513.0
2021-10-11 09:30:00,292.99,294.37,292.74,294.16,624014.0,283.9585,285.296,283.7162,285.0924,624014.0
2021-10-11 09:35:00,294.16,294.99,293.58,294.18,176875.0,285.0924,285.8968,284.5303,285.1118,176875.0
2021-10-11 09:40:00,294.22,295.04,294.1,294.91,193701.0,285.1506,285.9453,285.0343,285.8193,193701.0
2021-10-11 09:45:00,294.94,296.1,294.89,296.06,215351.0,285.8484,286.9726,285.7999,286.9339,215351.0
2021-10-11 09:50:00,296.08,296.52,295.95,296.3,178416.0,286.9532,287.3797,286.8273,287.1665,178416.0
2021-10-11 09:55:00,296.3,296.47,295.97,296.23,243518.0,287.1665,287.3312,286.8466,287.0986,243518.0
2021-10-11 10:00:00,296.23,296.68,296.2,296.23,156906.0,287.0986,287.5348,287.0695,287.0986,156906.0
2021-10-11 10:05:00,296.23,296.47,296.08,296.32,137538.0,287.0986,287.3312,286.9532,287.1858,137538.0
2021-10-11 10:10:00,296.34,296.82,296.33,296.54,150158.0,287.2052,287.6704,287.1955,287.3991,150158.0
2021-10-11 10:15:00,296.55,297.15,296.5,297.15,260456.0,287.4088,287.9903,287.3603,287.9903,260456.0
2021-10-11 10:20:00,297.15,297.34,296.89,297.15,144670.0,287.9903,288.1744,287.7383,287.9903,144670.0
2021-10-11 10:25:00,297.17,297.32,296.9,297.31,143962.0,288.0096,288.155,287.748,288.1453,143962.0
2021-10-11 10:30:00,297.31,297.36,296.99,297.04,119821.0,288.1453,288.1938,287.8352,287.8837,119821.0
2021-10-11 10:35:00,297.04,297.42,297.0,297.36,98860.0,287.8837,288.2519,287.8449,288.1938,98860.0
2021-10-11 10:40:00,297.36,297.36,296.78,296.79,165238.0,288.1938,288.1938,287.6317,287.6414,165238.0
2021-10-11 10:45:00,296.79,296.88,296.66,296.75,127405.0,287.6414,287.7286,287.5154,287.6026,127405.0
2021-10-11 10:50:00,296.77,297.21,296.77,297.02,121767.0,287.622,288.0484,287.622,287.8643,121767.0
2021-10-11 10:55:00,297.02,297.25,297.01,297.14,77647.0,287.8643,288.0872,287.8546,287.9806,77647.0
2021-10-11 11:00:00,297.14,297.65,297.13,297.64,169755.0,287.9806,288.4749,287.9709,288.4652,169755.0
2021-10-11 11:05:00,297.65,297.84,297.57,297.76,126242.0,288.4749,288.659,288.3973,288.5815,126242.0
2021-10-11 11:10:00,297.76,297.97,297.64,297.65,112446.0,288.5815,288.785,288.4652,288.4749,112446.0
2021-10-11 11:15:00,297.65,297.7,297.19,297.24,155457.0,288.4749,288.5233,288.029,288.0775,155457.0
2021-10-11 11:20:00,297.27,297.5,297.26,297.27,110995.0,288.1066,288.3295,288.0969,288.1066,110995.0
2021-10-11 11:25:00,297.28,297.3,296.84,297.02,212304.0,288.1163,288.1356,287.6898,287.8643,212304.0
2021-10-11 11:30:00,297.02,297.28,296.95,297.21,105514.0,287.8643,288.1163,287.7964,288.0484,105514.0
2021-10-11 11:35:00,297.23,297.33,297.14,297.21,75631.0,288.0678,288.1647,287.9806,288.0484,75631.0
2021-10-11 11:40:00,297.21,297.39,297.06,297.15,68543.0,288.0484,288.2229,287.903,287.9903,68543.0
2021-10-11 11:45:00,297.15,297.24,296.78,296.93,145382.0,287.9903,288.0775,287.6317,287.777,145382.0
2021-10-11 11:50:00,296.94,297.01,296.72,296.89,109018.0,287.7867,287.8546,287.5735,287.7383,109018.0
2021-10-11 11:55:00,296.9,296.91,296.7,296.73,70808.0,287.748,287.7577,287.5541,287.5832,70808.0
2021-10-11 12:00:00,296.74,296.77,296.33,296.42,153007.0,287.5929,287.622,287.1955,287.2828,153007.0
2021-10-11 12:05:00,296.41,296.59,295.84,296.51,224408.0,287.2731,287.4475,286.7206,287.37,224408.0
2021-10-11 12:10:00,296.5,296.61,296.1,296.22,129601.0,287.3603,287.4669,286.9726,287.0889,129601.0
2021-10-11 12:15:00,296.19,296.48,296.1,296.41,95848.0,287.0599,287.3409,286.9726,287.2731,95848.0
2021-10-11 12:20:00,296.4,296.62,296.34,296.59,82488.0,287.2634,287.4766,287.2052,287.4475,82488.0
2021-10-11 12:25:00,296.55,296.63,296.5,296.57,67113.0,287.4088,287.4863,287.3603,287.4281,67113.0
2021-10-11 12:30:00,296.57,296.58,296.29,296.34,67282.0,287.4281,287.4378,287.1568,287.2052,67282.0
2021-10-11 12:35:00,296.36,296.48,296.2,296.32,83095.0,287.2246,287.3409,287.0695,287.1858,83095.0
2021-10-11 12:40:00,296.32,296.48,296.24,296.34,54336.0,287.1858,287.3409,287.1083,287.2052,54336.0
2021-10-11 12:45:00,296.36,296.51,296.28,296.43,60929.0,287.2246,287.37,287.1471,287.2925,60929.0
2021-10-11 12:50:00,296.43,296.45,295.99,296.43,99990.0,287.2925,287.3118,286.866,287.2925,99990.0
2021-10-11 12:55:00,296.43,296.66,296.33,296.66,156514.0,287.2925,287.5154,287.1955,287.5154,156514.0
2021-10-11 13:00:00,296.64,296.69,296.07,296.29,144604.0,287.496,287.5444,286.9436,287.1568,144604.0
2021-10-11 13:05:00,296.3,296.35,295.87,296.35,122146.0,287.1665,287.2149,286.7497,287.2149,122146.0
2021-10-11 13:10:00,296.35,296.72,296.34,296.53,105317.0,287.2149,287.5735,287.2052,287.3894,105317.0
2021-10-11 13:15:00,296.53,296.71,296.44,296.45,87520.0,287.3894,287.5638,287.3021,287.3118,87520.0
2021-10-11 13:20:00,296.48,296.54,295.81,295.89,104043.0,287.3409,287.3991,286.6916,286.7691,104043.0
2021-10-11 13:25:00,295.8,295.89,295.61,295.75,142337.0,286.6819,286.7691,286.4977,286.6334,142337.0
2021-10-11 13:30:00,295.76,295.78,295.45,295.63,139536.0,286.6431,286.6625,286.3427,286.5171,139536.0
2021-10-11 13:35:00,295.65,295.83,295.54,295.79,79566.0,286.5365,286.711,286.4299,286.6722,79566.0
2021-10-11 13:40:00,295.77,295.92,295.73,295.76,76335.0,286.6528,286.7982,286.614,286.6431,76335.0
2021-10-11 13:45:00,295.75,295.77,295.26,295.61,101332.0,286.6334,286.6528,286.1585,286.4977,101332.0
2021-10-11 13:50:00,295.62,295.86,295.38,295.82,86117.0,286.5074,286.74,286.2748,286.7013,86117.0
2021-10-11 13:55:00,295.81,295.94,295.66,295.85,78674.0,286.6916,286.8176,286.5462,286.7303,78674.0
2021-10-11 14:00:00,295.86,295.93,295.76,295.91,49149.0,286.74,286.8079,286.6431,286.7885,49149.0
2021-10-11 14:05:00,295.9,296.18,295.86,296.12,107342.0,286.7788,287.0502,286.74,286.992,107342.0
2021-10-11 14:10:00,296.14,296.29,296.06,296.25,55067.0,287.0114,287.1568,286.9339,287.118,55067.0
2021-10-11 14:15:00,296.26,296.42,296.06,296.12,108296.0,287.1277,287.2828,286.9339,286.992,108296.0
2021-10-11 14:20:00,296.11,296.12,295.93,295.96,98462.0,286.9823,286.992,286.8079,286.8369,98462.0
2021-10-11 14:25:00,295.95,296.13,295.92,296.13,59952.0,286.8273,287.0017,286.7982,287.0017,59952.0
2021-10-11 14:30:00,296.12,296.24,295.9,296.1,73822.0,286.992,287.1083,286.7788,286.9726,73822.0
2021-10-11 14:35:00,296.09,296.09,295.74,295.8,65707.0,286.9629,286.9629,286.6237,286.6819,65707.0
2021-10-11 14:40:00,295.82,296.12,295.77,296.02,58778.0,286.7013,286.992,286.6528,286.8951,58778.0
2021-10-11 14:45:00,296.01,296.27,295.95,296.17,66239.0,286.8854,287.1374,286.8273,287.0405,66239.0
2021-10-11 14:50:00,296.15,296.18,295.71,296.0,76082.0,287.0211,287.0502,286.5947,286.8757,76082.0
2021-10-11 14:55:00,295.98,296.33,295.91,296.18,73160.0,286.8563,287.1955,286.7885,287.0502,73160.0
2021-10-11 15:00:00,296.2,296.28,296.05,296.22,69459.0,287.0695,287.1471,286.9242,287.0889,69459.0
2021-10-11 15:05:00,296.23,296.25,295.92,296.12,70787.0,287.0986,287.118,286.7982,286.992,70787.0
2021-10-11 15:10:00,296.1,296.35,296.02,296.14,65572.0,286.9726,287.2149,286.8951,287.0114,65572.0
2021-10-11 15:15:00,296.11,296.12,295.8,295.93,88551.0,286.9823,286.992,286.6819,286.8079,88551.0
2021-10-11 15:20:00,295.94,295.96,295.42,295.5,118552.0,286.8176,286.8369,286.3136,286.3911,118552.0
2021-10-11 15:25:00,295.51,295.61,295.15,295.19,141208.0,286.4008,286.4977,286.0519,286.0907,141208.0
2021-10-11 15:30:00,295.18,295.34,294.93,294.98,170032.0,286.081,286.2361,285.8387,285.8872,170032.0
2021-10-11 15:35:00,294.97,295.14,294.85,295.03,113697.0,285.8775,286.0422,285.7612,285.9356,113697.0
2021-10-11 15:40:00,295.05,295.24,294.93,295.15,120984.0,285.955,286.1391,285.8387,286.0519,120984.0
2021-10-11 15:45:00,295.19,295.21,294.75,294.91,163833.0,286.0907,286.1101,285.6642,285.8193,163833.0
2021-10-11 15:50:00,294.9,294.9,294.24,294.73,395184.0,285.8096,285.8096,285.17,285.6449,395184.0
2021-10-11 15:55:00,294.72,294.76,294.1,294.21,465477.0,285.6352,285.6739,285.0343,285.1409,465477.0
2021-10-12 09:30:00,295.48,295.48,293.66,295.24,596557.0,286.3717,286.3717,284.6078,286.1391,596557.0
2021-10-12 09:35:00,295.24,295.37,293.97,294.37,175544.0,286.1391,286.2651,284.9083,285.296,175544.0
2021-10-12 09:40:00,294.43,294.95,293.53,293.56,213920.0,285.3541,285.8581,284.4819,284.5109,213920.0
2021-10-12 09:45:00,293.55,293.62,292.7,293.47,232008.0,284.5012,284.5691,283.6774,284.4237,232008.0
2021-10-12 09:50:00,293.46,293.99,292.87,293.71,270600.0,284.414,284.9277,283.8422,284.6563,270600.0
2021-10-12 09:55:00,293.64,294.04,292.99,293.0,144601.0,284.5885,284.9761,283.9585,283.9682,144601.0
2021-10-12 10:00:00,292.98,294.07,292.95,293.77,184092.0,283.9488,285.0052,283.9197,284.7145,184092.0
2021-10-12 10:05:00,293.72,294.06,293.12,293.14,158670.0,284.666,284.9955,284.0845,284.1039,158670.0
2021-10-12 10:10:00,293.13,293.76,292.96,293.67,142133.0,284.0942,284.7048,283.9294,284.6175,142133.0
2021-10-12 10:15:00,293.67,294.16,293.05,293.65,203006.0,284.6175,285.0924,284.0166,284.5982,203006.0
2021-10-12 10:20:00,293.63,293.78,293.38,293.65,164845.0,284.5788,284.7241,284.3365,284.5982,164845.0
2021-10-12 10:25:00,293.66,294.06,293.28,293.91,116818.0,284.6078,284.9955,284.2396,284.8501,116818.0
2021-10-12 10:30:00,293.9,293.93,293.4,293.74,113093.0,284.8404,284.8695,284.3559,284.6854,113093.0
2021-10-12 10:35:00,293.75,293.77,293.06,293.3,152934.0,284.6951,284.7145,284.0263,284.2589,152934.0
2021-10-12 10:40:00,293.31,293.85,293.26,293.35,92098.0,284.2686,284.792,284.2202,284.3074,92098.0
2021-10-12 10:45:00,293.35,293.71,293.35,293.53,100250.0,284.3074,284.6563,284.3074,284.4819,100250.0
2021-10-12 10:50:00,293.51,293.55,292.85,293.12,167985.0,284.4625,284.5012,283.8228,284.0845,167985.0
2021-10-12 10:55:00,293.12,293.16,292.79,292.9,154753.0,284.0845,284.1233,283.7647,283.8713,154753.0
2021-10-12 11:00:00,292.94,293.78,292.9,293.51,139326.0,283.91,284.7241,283.8713,284.4625,139326.0
2021-10-12 11:05:00,293.49,294.22,293.43,294.01,132243.0,284.4431,285.1506,284.3849,284.9471,132243.0
2021-10-12 11:10:00,294.01,294.11,293.81,293.92,81150.0,284.9471,285.044,284.7532,284.8598,81150.0
2021-10-12 11:15:00,293.92,293.99,293.33,293.48,88222.0,284.8598,284.9277,284.288,284.4334,88222.0
2021-10-12 11:20:00,293.49,293.93,293.34,293.92,79858.0,284.4431,284.8695,284.2977,284.8598,79858.0
2021-10-12 11:25:00,293.9,294.07,293.59,293.7,88985.0,284.8404,285.0052,284.54,284.6466,88985.0
2021-10-12 11:30:00,293.69,293.79,293.4,293.4,65319.0,284.6369,284.7338,284.3559,284.3559,65319.0
2021-10-12 11:35:00,293.45,293.65,293.31,293.57,93337.0,284.4043,284.5982,284.2686,284.5206,93337.0
2021-10-12 11:40:00,293.55,293.62,293.17,293.4,89405.0,284.5012,284.5691,284.1329,284.3559,89405.0
2021-10-12 11:45:00,293.41,293.75,293.19,293.75,68462.0,284.3656,284.6951,284.1523,284.6951,68462.0
2021-10-12 11:50:00,293.75,294.13,293.72,294.1,85174.0,284.6951,285.0634,284.666,285.0343,85174.0
2021-10-12 11:55:00,294.09,294.25,293.94,294.22,86658.0,285.0246,285.1797,284.8792,285.1506,86658.0
2021-10-12 12:00:00,294.24,294.84,294.23,294.73,184512.0,285.17,285.7515,285.1603,285.6449,184512.0
2021-10-12 12:05:00,294.73,294.9,294.63,294.66,98194.0,285.6449,285.8096,285.5479,285.577,98194.0
2021-10-12 12:10:00,294.67,294.8,294.44,294.5,84643.0,285.5867,285.7127,285.3638,285.422,84643.0
2021-10-12 12:15:00,294.51,294.8,294.5,294.66,90293.0,285.4316,285.7127,285.422,285.577,90293.0
2021-10-12 12:20:00,294.65,294.71,294.48,294.66,86647.0,285.5673,285.6255,285.4026,285.577,86647.0
2021-10-12 12:25:00,294.65,294.65,294.31,294.45,94890.0,285.5673,285.5673,285.2378,285.3735,94890.0
2021-10-12 12:30:00,294.38,294.48,293.76,293.9,129759.0,285.3056,285.4026,284.7048,284.8404,129759.0
2021-10-12 12:35:00,293.91,294.02,293.82,293.96,47759.0,284.8501,284.9567,284.7629,284.8986,47759.0
2021-10-12 12:40:00,293.99,294.17,293.95,294.16,47821.0,284.9277,285.1021,284.8889,285.0924,47821.0
2021-10-12 12:45:00,294.14,294.16,293.88,293.98,55330.0,285.073,285.0924,284.8211,284.918,55330.0
2021-10-12 12:50:00,294.0,294.19,293.9,293.9,77132.0,284.9374,285.1215,284.8404,284.8404,77132.0
2021-10-12 12:55:00,293.93,293.99,293.81,293.95,51230.0,284.8695,284.9277,284.7532,284.8889,51230.0
2021-10-12 13:00:00,293.92,293.97,293.7,293.85,76801.0,284.8598,284.9083,284.6466,284.792,76801.0
2021-10-12 13:05:00,293.85,293.89,293.55,293.56,73982.0,284.792,284.8308,284.5012,284.5109,73982.0
2021-10-12 13:10:00,293.55,293.88,293.54,293.81,51231.0,284.5012,284.8211,284.4915,284.7532,51231.0
2021-10-12 13:15:00,293.81,293.94,293.67,293.9,49470.0,284.7532,284.8792,284.6175,284.8404,49470.0
2021-10-12 13:20:00,293.89,293.94,293.47,293.53,87905.0,284.8308,284.8792,284.4237,284.4819,87905.0
2021-10-12 13:25:00,293.51,294.02,293.47,293.93,70999.0,284.4625,284.9567,284.4237,284.8695,70999.0
2021-10-12 13:30:00,293.88,294.09,293.72,294.07,77254.0,284.8211,285.0246,284.666,285.0052,77254.0
2021-10-12 13:35:00,294.04,294.06,293.9,293.96,35471.0,284.9761,284.9955,284.8404,284.8986,35471.0
2021-10-12 13:40:00,293.97,294.08,293.92,294.02,59950.0,284.9083,285.0149,284.8598,284.9567,59950.0
2021-10-12 13:45:00,294.03,294.1,293.64,293.94,60438.0,284.9664,285.0343,284.5885,284.8792,60438.0
2021-10-12 13:50:00,293.94,294.15,293.57,293.58,137082.0,284.8792,285.0827,284.5206,284.5303,137082.0
2021-10-12 13:55:00,293.63,293.8,293.62,293.66,47147.0,284.5788,284.7435,284.5691,284.6078,47147.0
2021-10-12 14:00:00,293.63,294.07,293.55,294.03,115544.0,284.5788,285.0052,284.5012,284.9664,115544.0
2021-10-12 14:05:00,294.01,294.08,293.84,294.0,71185.0,284.9471,285.0149,284.7823,284.9374,71185.0
2021-10-12 14:10:00,294.0,294.43,293.93,294.42,77995.0,284.9374,285.3541,284.8695,285.3444,77995.0
2021-10-12 14:15:00,294.43,294.95,294.39,294.64,172686.0,285.3541,285.8581,285.3153,285.5576,172686.0
2021-10-12 14:20:00,294.63,294.74,294.45,294.45,79963.0,285.5479,285.6546,285.3735,285.3735,79963.0
2021-10-12 14:25:00,294.44,294.46,294.29,294.3,89049.0,285.3638,285.3832,285.2184,285.2281,89049.0
2021-10-12 14:30:00,294.33,294.38,294.08,294.17,86448.0,285.2572,285.3056,285.0149,285.1021,86448.0
2021-10-12 14:35:00,294.16,294.2,293.65,293.75,160911.0,285.0924,285.1312,284.5982,284.6951,160911.0
2021-10-12 14:40:00,293.75,293.89,293.67,293.88,74127.0,284.6951,284.8308,284.6175,284.8211,74127.0
2021-10-12 14:45:00,293.88,293.92,293.75,293.75,91012.0,284.8211,284.8598,284.6951,284.6951,91012.0
2021-10-12 14:50:00,293.78,294.04,293.7,294.04,74262.0,284.7241,284.9761,284.6466,284.9761,74262.0
2021-10-12 14:55:00,294.05,294.09,293.59,293.72,110173.0,284.9858,285.0246,284.54,284.666,110173.0
2021-10-12 15:00:00,293.74,293.78,293.32,293.53,112654.0,284.6854,284.7241,284.2783,284.4819,112654.0
2021-10-12 15:05:00,293.54,293.66,293.31,293.38,106040.0,284.4915,284.6078,284.2686,284.3365,106040.0
2021-10-12 15:10:00,293.36,293.7,293.36,293.63,99797.0,284.3171,284.6466,284.3171,284.5788,99797.0
2021-10-12 15:15:00,293.62,293.65,293.22,293.54,107825.0,284.5691,284.5982,284.1814,284.4915,107825.0
2021-10-12 15:20:00,293.54,293.85,293.35,293.72,111143.0,284.4915,284.792,284.3074,284.666,111143.0
2021-10-12 15:25:00,293.71,293.84,293.55,293.69,74521.0,284.6563,284.7823,284.5012,284.6369,74521.0
2021-10-12 15:30:00,293.7,293.75,293.45,293.65,83828.0,284.6466,284.6951,284.4043,284.5982,83828.0
2021-10-12 15:35:00,293.67,293.77,293.26,293.32,99709.0,284.6175,284.7145,284.2202,284.2783,99709.0
2021-10-12 15:40:00,293.32,293.34,292.55,292.63,276320.0,284.2783,284.2977,283.5321,283.6096,276320.0
2021-10-12 15:45:00,292.61,292.8,292.36,292.65,233917.0,283.5902,283.7744,283.3479,283.629,233917.0
2021-10-12 15:50:00,292.68,292.81,292.35,292.57,345253.0,283.6581,283.784,283.3382,283.5514,345253.0
2021-10-12 15:55:00,292.54,293.52,292.54,292.88,628478.0,283.5224,284.4722,283.5224,283.8519,628478.0
2021-10-13 09:30:00,294.91,296.34,294.5,296.29,624137.0,285.8193,287.2052,285.422,287.1568,624137.0
2021-10-13 09:35:00,296.25,297.25,296.15,297.15,377040.0,287.118,288.0872,287.0211,287.9903,377040.0
2021-10-13 09:40:00,297.2,297.28,296.31,296.69,313596.0,288.0387,288.1163,287.1762,287.5444,313596.0
2021-10-13 09:45:00,296.71,296.9,295.73,295.96,216116.0,287.5638,287.748,286.614,286.8369,216116.0
2021-10-13 09:50:00,295.94,296.07,294.95,295.1,249521.0,286.8176,286.9436,285.8581,286.0035,249521.0
2021-10-13 09:55:00,295.12,295.89,294.96,295.52,200468.0,286.0228,286.7691,285.8678,286.4105,200468.0
2021-10-13 10:00:00,295.53,296.01,295.4,295.91,175996.0,286.4202,286.8854,286.2942,286.7885,175996.0
2021-10-13 10:05:00,295.92,296.09,295.15,295.41,165699.0,286.7982,286.9629,286.0519,286.3039,165699.0
2021-10-13 10:10:00,295.43,295.57,294.16,294.54,310869.0,286.3233,286.459,285.0924,285.4607,310869.0
2021-10-13 10:15:00,294.53,294.97,294.32,294.89,187861.0,285.451,285.8775,285.2475,285.7999,187861.0
2021-10-13 10:20:00,294.9,295.19,294.44,294.56,158968.0,285.8096,286.0907,285.3638,285.4801,158968.0
2021-10-13 10:25:00,294.57,294.79,294.09,294.18,145400.0,285.4898,285.703,285.0246,285.1118,145400.0
2021-10-13 10:30:00,294.2,294.51,293.82,294.5,203559.0,285.1312,285.4316,284.7629,285.422,203559.0
2021-10-13 10:35:00,294.5,294.65,294.21,294.29,165632.0,285.422,285.5673,285.1409,285.2184,165632.0
2021-10-13 10:40:00,294.29,294.98,294.23,294.95,116649.0,285.2184,285.8872,285.1603,285.8581,116649.0
2021-10-13 10:45:00,294.93,295.13,294.58,294.64,160097.0,285.8387,286.0325,285.4995,285.5576,160097.0
2021-10-13 10:50:00,294.66,294.83,294.23,294.3,119547.0,285.577,285.7418,285.1603,285.2281,119547.0
2021-10-13 10:55:00,294.29,294.36,294.02,294.16,106290.0,285.2184,285.2863,284.9567,285.0924,106290.0
2021-10-13 11:00:00,294.14,294.44,294.07,294.32,96645.0,285.073,285.3638,285.0052,285.2475,96645.0
2021-10-13 11:05:00,294.32,294.62,294.24,294.35,81677.0,285.2475,285.5383,285.17,285.2766,81677.0
2021-10-13 11:10:00,294.35,294.39,294.04,294.2,103576.0,285.2766,285.3153,284.9761,285.1312,103576.0
2021-10-13 11:15:00,294.22,294.45,294.14,294.38,100902.0,285.1506,285.3735,285.073,285.3056,100902.0
2021-10-13 11:20:00,294.36,294.38,294.07,294.17,121407.0,285.2863,285.3056,285.0052,285.1021,121407.0
2021-10-13 11:25:00,294.15,294.27,294.03,294.25,90484.0,285.0827,285.199,284.9664,285.1797,90484.0
2021-10-13 11:30:00,294.21,294.24,293.8,293.92,104868.0,285.1409,285.17,284.7435,284.8598,104868.0
2021-10-13 11:35:00,293.9,293.95,293.49,293.85,135444.0,284.8404,284.8889,284.4431,284.792,135444.0
2021-10-13 11:40:00,293.87,294.11,293.77,293.99,136170.0,284.8114,285.044,284.7145,284.9277,136170.0
2021-10-13 11:45:00,293.99,294.8,293.91,294.72,197881.0,284.9277,285.7127,284.8501,285.6352,197881.0
2021-10-13 11:50:00,294.7,294.96,294.4,294.45,166680.0,285.6158,285.8678,285.325,285.3735,166680.0
2021-10-13 11:55:00,294.44,294.64,294.33,294.49,98851.0,285.3638,285.5576,285.2572,285.4123,98851.0
2021-10-13 12:00:00,294.51,294.56,294.21,294.22,57045.0,285.4316,285.4801,285.1409,285.1506,57045.0
2021-10-13 12:05:00,294.22,294.48,294.07,294.48,79782.0,285.1506,285.4026,285.0052,285.4026,79782.0
2021-10-13 12:10:00,294.47,294.57,294.37,294.44,67760.0,285.3929,285.4898,285.296,285.3638,67760.0
2021-10-13 12:15:00,294.43,294.5,294.17,294.22,71473.0,285.3541,285.422,285.1021,285.1506,71473.0
2021-10-13 12:20:00,294.22,294.29,294.03,294.27,64944.0,285.1506,285.2184,284.9664,285.199,64944.0
2021-10-13 12:25:00,294.28,294.43,294.18,294.41,73802.0,285.2087,285.3541,285.1118,285.3347,73802.0
2021-10-13 12:30:00,294.39,294.46,294.25,294.28,89222.0,285.3153,285.3832,285.1797,285.2087,89222.0
2021-10-13 12:35:00,294.28,294.31,294.17,294.21,65836.0,285.2087,285.2378,285.1021,285.1409,65836.0
2021-10-13 12:40:00,294.19,294.4,294.18,294.25,55224.0,285.1215,285.325,285.1118,285.1797,55224.0
2021-10-13 12:45:00,294.24,294.26,293.7,293.87,121327.0,285.17,285.1893,284.6466,284.8114,121327.0
2021-10-13 12:50:00,293.84,293.96,293.79,293.89,76845.0,284.7823,284.8986,284.7338,284.8308,76845.0
2021-10-13 12:55:00,293.89,294.14,293.86,294.05,63017.0,284.8308,285.073,284.8017,284.9858,63017.0
2021-10-13 13:00:00,294.04,294.3,294.02,294.24,120900.0,284.9761,285.2281,284.9567,285.17,120900.0
2021-10-13 13:05:00,294.25,294.52,294.22,294.46,125915.0,285.1797,285.4413,285.1506,285.3832,125915.0
2021-10-13 13:10:00,294.45,294.71,294.4,294.52,107333.0,285.3735,285.6255,285.325,285.4413,107333.0
2021-10-13 13:15:00,294.51,294.53,294.26,294.37,69523.0,285.4316,285.451,285.1893,285.296,69523.0
2021-10-13 13:20:00,294.37,294.49,294.3,294.42,50605.0,285.296,285.4123,285.2281,285.3444,50605.0
2021-10-13 13:25:00,294.41,294.76,294.39,294.75,88516.0,285.3347,285.6739,285.3153,285.6642,88516.0
2021-10-13 13:30:00,294.75,295.14,294.72,294.93,194958.0,285.6642,286.0422,285.6352,285.8387,194958.0
2021-10-13 13:35:00,294.91,295.35,294.86,295.24,116624.0,285.8193,286.2457,285.7709,286.1391,116624.0
2021-10-13 13:40:00,295.22,295.31,295.12,295.25,76913.0,286.1198,286.207,286.0228,286.1488,76913.0
2021-10-13 13:45:00,295.25,295.3,295.08,295.12,62997.0,286.1488,286.1973,285.9841,286.0228,62997.0
2021-10-13 13:50:00,295.09,295.2,295.07,295.09,56094.0,285.9938,286.1004,285.9744,285.9938,56094.0
2021-10-13 13:55:00,295.09,295.12,294.82,294.84,78247.0,285.9938,286.0228,285.7321,285.7515,78247.0
2021-10-13 14:00:00,294.85,295.77,294.23,294.72,293879.0,285.7612,286.6528,285.1603,285.6352,293879.0
2021-10-13 14:05:00,294.74,295.23,294.22,295.08,186218.0,285.6546,286.1294,285.1506,285.9841,186218.0
2021-10-13 14:10:00,295.0,296.65,294.66,295.44,110184.0,285.9065,287.5057,285.577,286.333,110184.0
2021-10-13 14:15:00,295.5,295.5,295.02,295.27,102377.0,286.3911,286.3911,285.9259,286.1682,102377.0
2021-10-13 14:20:00,295.29,295.68,295.28,295.52,130408.0,286.1876,286.5656,286.1779,286.4105,130408.0
2021-10-13 14:25:00,295.53,295.6,295.08,295.16,107037.0,286.4202,286.488,285.9841,286.0616,107037.0
2021-10-13 14:30:00,295.11,295.28,295.02,295.11,94729.0,286.0131,286.1779,285.9259,286.0131,94729.0
2021-10-13 14:35:00,295.16,295.4,295.08,295.39,108799.0,286.0616,286.2942,285.9841,286.2845,108799.0
2021-10-13 14:40:00,295.4,295.43,295.02,295.32,157946.0,286.2942,286.3233,285.9259,286.2167,157946.0
2021-10-13 14:45:00,295.35,295.77,295.3,295.76,134777.0,286.2457,286.6528,286.1973,286.6431,134777.0
2021-10-13 14:50:00,295.74,296.08,295.68,295.89,167271.0,286.6237,286.9532,286.5656,286.7691,167271.0
2021-10-13 14:55:00,295.87,295.94,295.73,295.74,86463.0,286.7497,286.8176,286.614,286.6237,86463.0
2021-10-13 15:00:00,295.74,295.96,295.58,295.58,132300.0,286.6237,286.8369,286.4687,286.4687,132300.0
2021-10-13 15:05:00,295.59,296.15,295.5,296.1,147814.0,286.4784,287.0211,286.3911,286.9726,147814.0
2021-10-13 15:10:00,296.1,296.25,295.5,295.72,178832.0,286.9726,287.118,286.3911,286.6043,178832.0
2021-10-13 15:15:00,295.73,295.73,295.43,295.46,112540.0,286.614,286.614,286.3233,286.3524,112540.0
2021-10-13 15:20:00,295.45,295.57,295.33,295.33,116957.0,286.3427,286.459,286.2264,286.2264,116957.0
2021-10-13 15:25:00,295.32,295.67,295.32,295.65,117666.0,286.2167,286.5559,286.2167,286.5365,117666.0
2021-10-13 15:30:00,295.64,296.22,295.63,296.03,198743.0,286.5268,287.0889,286.5171,286.9048,198743.0
2021-10-13 15:35:00,296.01,296.12,295.8,295.92,243217.0,286.8854,286.992,286.6819,286.7982,243217.0
2021-10-13 15:40:00,295.91,296.04,295.75,295.75,167016.0,286.7885,286.9145,286.6334,286.6334,167016.0
2021-10-13 15:45:00,295.75,296.55,295.7,296.5,302442.0,286.6334,287.4088,286.585,287.3603,302442.0
2021-10-13 15:50:00,296.49,296.87,295.85,296.19,560548.0,287.3506,287.7189,286.7303,287.0599,560548.0
2021-10-13 15:55:00,296.25,296.54,295.98,296.37,826561.0,287.118,287.3991,286.8563,287.2343,826561.0
2021-10-14 09:30:00,299.1,299.51,297.83,298.89,902337.0,289.8802,290.2775,288.6493,289.6766,902337.0
2021-10-14 09:35:00,298.85,299.2,298.14,298.46,412440.0,289.6379,289.9771,288.9497,289.2599,412440.0
2021-10-14 09:40:00,298.47,299.47,297.93,299.19,722055.0,289.2696,290.2387,288.7462,289.9674,722055.0
2021-10-14 09:45:00,299.2,300.0,299.13,299.97,425361.0,289.9771,290.7524,289.9092,290.7233,425361.0
2021-10-14 09:50:00,299.97,300.25,299.85,300.2,542010.0,290.7233,290.9947,290.607,290.9462,542010.0
2021-10-14 09:55:00,300.18,300.32,299.47,299.84,269505.0,290.9269,291.0625,290.2387,290.5973,269505.0
2021-10-14 10:00:00,299.86,300.67,299.68,300.52,356520.0,290.6167,291.4018,290.4423,291.2564,356520.0
2021-10-14 10:05:00,300.53,301.01,300.41,300.62,402330.0,291.2661,291.7313,291.1498,291.3533,402330.0
2021-10-14 10:10:00,300.64,301.08,300.59,300.82,317656.0,291.3727,291.7991,291.3242,291.5471,317656.0
2021-10-14 10:15:00,300.84,301.05,300.7,300.7,273108.0,291.5665,291.77,291.4308,291.4308,273108.0
2021-10-14 10:20:00,300.71,300.9,300.36,300.66,240726.0,291.4405,291.6247,291.1013,291.3921,240726.0
2021-10-14 10:25:00,300.66,300.71,300.25,300.36,227128.0,291.3921,291.4405,290.9947,291.1013,227128.0
2021-10-14 10:30:00,300.37,300.5,300.22,300.3,222727.0,291.111,291.237,290.9656,291.0432,222727.0
2021-10-14 10:35:00,300.3,300.66,300.25,300.62,210741.0,291.0432,291.3921,290.9947,291.3533,210741.0
2021-10-14 10:40:00,300.62,300.63,300.27,300.4,118573.0,291.3533,291.363,291.0141,291.1401,118573.0
2021-10-14 10:45:00,300.41,300.61,300.28,300.52,162334.0,291.1498,291.3436,291.0238,291.2564,162334.0
2021-10-14 10:50:00,300.54,300.7,300.37,300.49,99922.0,291.2758,291.4308,291.111,291.2273,99922.0
2021-10-14 10:55:00,300.46,300.47,300.05,300.2,163964.0,291.1982,291.2079,290.8009,290.9462,163964.0
2021-10-14 11:00:00,300.21,300.3,299.88,300.02,186075.0,290.9559,291.0432,290.6361,290.7718,186075.0
2021-10-14 11:05:00,300.03,300.32,299.85,300.3,131838.0,290.7815,291.0625,290.607,291.0432,131838.0
2021-10-14 11:10:00,300.28,300.38,300.03,300.26,164863.0,291.0238,291.1207,290.7815,291.0044,164863.0
2021-10-14 11:15:00,300.25,300.46,300.12,300.35,122231.0,290.9947,291.1982,290.8687,291.0916,122231.0
2021-10-14 11:20:00,300.35,300.65,300.33,300.46,144997.0,291.0916,291.3824,291.0722,291.1982,144997.0
2021-10-14 11:25:00,300.43,300.68,300.24,300.62,117224.0,291.1692,291.4115,290.985,291.3533,117224.0
2021-10-14 11:30:00,300.62,300.71,300.37,300.46,147906.0,291.3533,291.4405,291.111,291.1982,147906.0
2021-10-14 11:35:00,300.46,300.71,300.25,300.69,126340.0,291.1982,291.4405,290.9947,291.4211,126340.0
2021-10-14 11:40:00,300.7,300.88,300.69,300.84,158170.0,291.4308,291.6053,291.4211,291.5665,158170.0
2021-10-14 11:45:00,300.84,301.06,300.83,300.95,221077.0,291.5665,291.7797,291.5568,291.6731,221077.0
2021-10-14 11:50:00,300.94,300.97,300.81,300.85,109533.0,291.6634,291.6925,291.5374,291.5762,109533.0
2021-10-14 11:55:00,300.84,301.02,300.78,301.02,119185.0,291.5665,291.741,291.5084,291.741,119185.0
2021-10-14 12:00:00,301.02,301.19,300.95,301.14,101757.0,291.741,291.9057,291.6731,291.8573,101757.0
2021-10-14 12:05:00,301.15,301.52,301.14,301.35,283810.0,291.867,292.2256,291.8573,292.0608,283810.0
2021-10-14 12:10:00,301.35,301.73,301.35,301.72,149420.0,292.0608,292.4291,292.0608,292.4194,149420.0
2021-10-14 12:15:00,301.71,302.0,301.45,301.48,170273.0,292.4097,292.6908,292.1577,292.1868,170273.0
2021-10-14 12:20:00,301.48,301.57,301.44,301.5,99274.0,292.1868,292.274,292.148,292.2062,99274.0
2021-10-14 12:25:00,301.5,301.73,301.5,301.61,83740.0,292.2062,292.4291,292.2062,292.3128,83740.0
2021-10-14 12:30:00,301.61,301.68,301.41,301.48,111333.0,292.3128,292.3806,292.1189,292.1868,111333.0
2021-10-14 12:35:00,301.49,301.62,301.42,301.5,162605.0,292.1965,292.3225,292.1286,292.2062,162605.0
2021-10-14 12:40:00,301.49,301.6,301.42,301.59,83254.0,292.1965,292.3031,292.1286,292.2934,83254.0
2021-10-14 12:45:00,301.6,301.79,301.52,301.72,111918.0,292.3031,292.4872,292.2256,292.4194,111918.0
2021-10-14 12:50:00,301.7,301.72,301.47,301.67,132504.0,292.4,292.4194,292.1771,292.3709,132504.0
2021-10-14 12:55:00,301.66,301.68,301.53,301.66,99365.0,292.3612,292.3806,292.2352,292.3612,99365.0
2021-10-14 13:00:00,301.66,301.84,301.38,301.38,135804.0,292.3612,292.5357,292.0899,292.0899,135804.0
2021-10-14 13:05:00,301.39,301.53,301.35,301.45,100825.0,292.0996,292.2352,292.0608,292.1577,100825.0
2021-10-14 13:10:00,301.45,301.55,301.39,301.39,88439.0,292.1577,292.2546,292.0996,292.0996,88439.0
2021-10-14 13:15:00,301.38,301.55,301.32,301.42,91410.0,292.0899,292.2546,292.0317,292.1286,91410.0
2021-10-14 13:20:00,301.41,301.59,301.41,301.53,59675.0,292.1189,292.2934,292.1189,292.2352,59675.0
2021-10-14 13:25:00,301.54,301.62,301.46,301.5,87216.0,292.2449,292.3225,292.1674,292.2062,87216.0
2021-10-14 13:30:00,301.51,301.75,301.51,301.56,100958.0,292.2159,292.4485,292.2159,292.2643,100958.0
2021-10-14 13:35:00,301.55,301.55,301.34,301.36,133202.0,292.2546,292.2546,292.0511,292.0705,133202.0
2021-10-14 13:40:00,301.36,301.38,301.26,301.3,99264.0,292.0705,292.0899,291.9736,292.0123,99264.0
2021-10-14 13:45:00,301.3,301.35,301.13,301.23,120812.0,292.0123,292.0608,291.8476,291.9445,120812.0
2021-10-14 13:50:00,301.24,301.47,301.17,301.44,112668.0,291.9542,292.1771,291.8863,292.148,112668.0
2021-10-14 13:55:00,301.44,301.54,301.39,301.39,74303.0,292.148,292.2449,292.0996,292.0996,74303.0
2021-10-14 14:00:00,301.39,301.49,301.36,301.4,74931.0,292.0996,292.1965,292.0705,292.1093,74931.0
2021-10-14 14:05:00,301.39,301.49,301.34,301.36,83195.0,292.0996,292.1965,292.0511,292.0705,83195.0
2021-10-14 14:10:00,301.36,301.5,301.31,301.46,90238.0,292.0705,292.2062,292.022,292.1674,90238.0
2021-10-14 14:15:00,301.46,301.66,301.45,301.64,108872.0,292.1674,292.3612,292.1577,292.3419,108872.0
2021-10-14 14:20:00,301.65,301.94,301.61,301.82,123208.0,292.3515,292.6326,292.3128,292.5163,123208.0
2021-10-14 14:25:00,301.82,301.97,301.79,301.97,90398.0,292.5163,292.6617,292.4872,292.6617,90398.0
2021-10-14 14:30:00,301.96,301.96,301.66,301.75,114214.0,292.652,292.652,292.3612,292.4485,114214.0
2021-10-14 14:35:00,301.75,301.97,301.73,301.97,113415.0,292.4485,292.6617,292.4291,292.6617,113415.0
2021-10-14 14:40:00,301.97,301.99,301.89,301.9,115407.0,292.6617,292.6811,292.5842,292.5938,115407.0
2021-10-14 14:45:00,301.91,302.0,301.87,301.98,95687.0,292.6035,292.6908,292.5648,292.6714,95687.0
2021-10-14 14:50:00,301.98,302.13,301.92,302.03,200195.0,292.6714,292.8168,292.6132,292.7198,200195.0
2021-10-14 14:55:00,302.05,302.05,301.92,302.03,127966.0,292.7392,292.7392,292.6132,292.7198,127966.0
2021-10-14 15:00:00,302.04,302.12,301.93,302.11,134743.0,292.7295,292.8071,292.6229,292.7974,134743.0
2021-10-14 15:05:00,302.11,302.24,302.07,302.08,178651.0,292.7974,292.9234,292.7586,292.7683,178651.0
2021-10-14 15:10:00,302.06,302.15,301.99,302.13,143314.0,292.7489,292.8361,292.6811,292.8168,143314.0
2021-10-14 15:15:00,302.13,302.4,302.08,302.22,211866.0,292.8168,293.0784,292.7683,292.904,211866.0
2021-10-14 15:20:00,302.21,302.4,302.03,302.04,204414.0,292.8943,293.0784,292.7198,292.7295,204414.0
2021-10-14 15:25:00,302.06,302.24,302.05,302.17,178469.0,292.7489,292.9234,292.7392,292.8555,178469.0
2021-10-14 15:30:00,302.16,302.22,302.08,302.17,198767.0,292.8458,292.904,292.7683,292.8555,198767.0
2021-10-14 15:35:00,302.17,302.2,302.0,302.15,222806.0,292.8555,292.8846,292.6908,292.8361,222806.0
2021-10-14 15:40:00,302.15,302.47,301.99,302.47,300370.0,292.8361,293.1463,292.6811,293.1463,300370.0
2021-10-14 15:45:00,302.46,302.65,302.27,302.62,326624.0,293.1366,293.3207,292.9524,293.2916,326624.0
2021-10-14 15:50:00,302.62,303.27,302.51,303.05,732305.0,293.2916,293.9216,293.185,293.7084,732305.0
2021-10-14 15:55:00,303.06,303.06,302.51,302.76,920136.0,293.7181,293.7181,293.185,293.4273,920136.0
2021-10-15 09:30:00,302.14,303.1,301.3,301.54,2032839.0,292.8264,293.7569,292.0123,292.2449,2032839.0
2021-10-15 09:35:00,301.57,301.85,301.21,301.35,313871.0,292.274,292.5454,291.9251,292.0608,313871.0
2021-10-15 09:40:00,301.36,301.67,301.12,301.17,276406.0,292.0705,292.3709,291.8379,291.8863,276406.0
2021-10-15 09:45:00,301.17,301.94,301.08,301.66,318285.0,291.8863,292.6326,291.7991,292.3612,318285.0
2021-10-15 09:50:00,301.66,301.85,301.18,301.41,186023.0,292.3612,292.5454,291.896,292.1189,186023.0
2021-10-15 09:55:00,301.44,301.73,301.23,301.38,238579.0,292.148,292.4291,291.9445,292.0899,238579.0
2021-10-15 10:00:00,301.41,301.44,300.75,300.87,312831.0,292.1189,292.148,291.4793,291.5956,312831.0
2021-10-15 10:05:00,300.86,301.37,300.81,301.13,206989.0,291.5859,292.0802,291.5374,291.8476,206989.0
2021-10-15 10:10:00,301.14,301.29,300.89,301.02,191949.0,291.8573,292.0026,291.615,291.741,191949.0
2021-10-15 10:15:00,301.01,301.34,300.78,301.06,164586.0,291.7313,292.0511,291.5084,291.7797,164586.0
2021-10-15 10:20:00,301.05,301.22,300.95,301.19,136225.0,291.77,291.9348,291.6731,291.9057,136225.0
2021-10-15 10:25:00,301.18,301.23,300.71,300.77,180808.0,291.896,291.9445,291.4405,291.4987,180808.0
2021-10-15 10:30:00,300.77,300.93,300.72,300.81,143290.0,291.4987,291.6537,291.4502,291.5374,143290.0
2021-10-15 10:35:00,300.82,301.09,300.77,301.01,178295.0,291.5471,291.8088,291.4987,291.7313,178295.0
2021-10-15 10:40:00,301.02,301.05,300.77,300.81,141922.0,291.741,291.77,291.4987,291.5374,141922.0
2021-10-15 10:45:00,300.82,301.07,300.71,300.74,144879.0,291.5471,291.7894,291.4405,291.4696,144879.0
2021-10-15 10:50:00,300.74,300.83,300.51,300.64,208904.0,291.4696,291.5568,291.2467,291.3727,208904.0
2021-10-15 10:55:00,300.64,301.12,300.61,301.11,240782.0,291.3727,291.8379,291.3436,291.8282,240782.0
2021-10-15 11:00:00,301.13,301.31,300.98,301.02,237097.0,291.8476,292.022,291.7022,291.741,237097.0
2021-10-15 11:05:00,301.02,301.47,300.92,301.45,163322.0,291.741,292.1771,291.6441,292.1577,163322.0
2021-10-15 11:10:00,301.44,301.63,301.31,301.48,161071.0,292.148,292.3322,292.022,292.1868,161071.0
2021-10-15 11:15:00,301.5,301.77,301.41,301.75,143557.0,292.2062,292.4679,292.1189,292.4485,143557.0
2021-10-15 11:20:00,301.73,301.74,301.33,301.57,141820.0,292.4291,292.4388,292.0414,292.274,141820.0
2021-10-15 11:25:00,301.59,301.7,301.45,301.53,119544.0,292.2934,292.4,292.1577,292.2352,119544.0
2021-10-15 11:30:00,301.53,301.85,301.51,301.73,125460.0,292.2352,292.5454,292.2159,292.4291,125460.0
2021-10-15 11:35:00,301.75,301.77,301.22,301.37,133458.0,292.4485,292.4679,291.9348,292.0802,133458.0
2021-10-15 11:40:00,301.38,301.46,301.24,301.26,91732.0,292.0899,292.1674,291.9542,291.9736,91732.0
2021-10-15 11:45:00,301.26,301.44,301.09,301.15,105853.0,291.9736,292.148,291.8088,291.867,105853.0
2021-10-15 11:50:00,301.17,301.24,300.95,301.18,127681.0,291.8863,291.9542,291.6731,291.896,127681.0
2021-10-15 11:55:00,301.17,301.3,301.07,301.12,74699.0,291.8863,292.0123,291.7894,291.8379,74699.0
2021-10-15 12:00:00,301.11,301.43,301.08,301.4,126745.0,291.8282,292.1383,291.7991,292.1093,126745.0
2021-10-15 12:05:00,301.38,301.71,301.38,301.69,100319.0,292.0899,292.4097,292.0899,292.3903,100319.0
2021-10-15 12:10:00,301.67,301.99,301.63,301.98,103092.0,292.3709,292.6811,292.3322,292.6714,103092.0
2021-10-15 12:15:00,301.97,302.24,301.88,302.17,181300.0,292.6617,292.9234,292.5745,292.8555,181300.0
2021-10-15 12:20:00,302.15,302.29,302.07,302.27,144286.0,292.8361,292.9718,292.7586,292.9524,144286.0
2021-10-15 12:25:00,302.28,302.51,302.08,302.44,181387.0,292.9621,293.185,292.7683,293.1172,181387.0
2021-10-15 12:30:00,302.45,302.69,302.39,302.54,141446.0,293.1269,293.3595,293.0687,293.2141,141446.0
2021-10-15 12:35:00,302.56,302.74,302.41,302.71,124885.0,293.2335,293.408,293.0881,293.3789,124885.0
2021-10-15 12:40:00,302.69,303.01,302.66,303.0,244405.0,293.3595,293.6696,293.3304,293.6599,244405.0
2021-10-15 12:45:00,303.0,303.3,302.92,303.12,228160.0,293.6599,293.9507,293.5824,293.7762,228160.0
2021-10-15 12:50:00,303.1,303.2,303.07,303.1,117667.0,293.7569,293.8538,293.7278,293.7569,117667.0
2021-10-15 12:55:00,303.1,303.36,303.05,303.16,214321.0,293.7569,294.0088,293.7084,293.815,214321.0
2021-10-15 13:00:00,303.17,303.17,302.78,302.96,196213.0,293.8247,293.8247,293.4467,293.6212,196213.0
2021-10-15 13:05:00,302.98,303.29,302.96,303.05,132637.0,293.6406,293.941,293.6212,293.7084,132637.0
2021-10-15 13:10:00,303.03,303.12,302.88,302.88,139457.0,293.689,293.7762,293.5436,293.5436,139457.0
2021-10-15 13:15:00,302.9,303.07,302.79,303.0,109698.0,293.563,293.7278,293.4564,293.6599,109698.0
2021-10-15 13:20:00,303.01,303.25,302.93,303.25,127591.0,293.6696,293.9022,293.5921,293.9022,127591.0
2021-10-15 13:25:00,303.25,303.28,303.16,303.23,121537.0,293.9022,293.9313,293.815,293.8828,121537.0
2021-10-15 13:30:00,303.23,303.75,303.22,303.64,275072.0,293.8828,294.3868,293.8732,294.2802,275072.0
2021-10-15 13:35:00,303.63,303.98,303.63,303.87,162776.0,294.2705,294.6097,294.2705,294.5031,162776.0
2021-10-15 13:40:00,303.88,303.89,303.72,303.88,124245.0,294.5128,294.5225,294.3577,294.5128,124245.0
2021-10-15 13:45:00,303.87,304.18,303.86,304.13,210124.0,294.5031,294.8036,294.4934,294.7551,210124.0
2021-10-15 13:50:00,304.13,304.29,304.1,304.1,140372.0,294.7551,294.9102,294.726,294.726,140372.0
2021-10-15 13:55:00,304.1,304.27,304.05,304.26,89253.0,294.726,294.8908,294.6776,294.8811,89253.0
2021-10-15 14:00:00,304.26,304.45,304.22,304.42,142692.0,294.8811,295.0652,294.8423,295.0362,142692.0
2021-10-15 14:05:00,304.43,304.43,304.16,304.34,105195.0,295.0459,295.0459,294.7842,294.9586,105195.0
2021-10-15 14:10:00,304.3,304.31,304.11,304.25,102722.0,294.9199,294.9296,294.7357,294.8714,102722.0
2021-10-15 14:15:00,304.25,304.28,304.11,304.14,80622.0,294.8714,294.9005,294.7357,294.7648,80622.0
2021-10-15 14:20:00,304.15,304.2,304.06,304.14,86555.0,294.7745,294.8229,294.6873,294.7648,86555.0
2021-10-15 14:25:00,304.15,304.29,304.11,304.17,118466.0,294.7745,294.9102,294.7357,294.7939,118466.0
2021-10-15 14:30:00,304.18,304.19,303.95,304.03,166111.0,294.8036,294.8133,294.5807,294.6582,166111.0
2021-10-15 14:35:00,304.03,304.08,303.94,304.07,93740.0,294.6582,294.7066,294.571,294.697,93740.0
2021-10-15 14:40:00,304.06,304.07,303.89,303.96,88912.0,294.6873,294.697,294.5225,294.5903,88912.0
2021-10-15 14:45:00,303.97,303.98,303.79,303.9,130688.0,294.6,294.6097,294.4256,294.5322,130688.0
2021-10-15 14:50:00,303.9,304.03,303.82,304.0,109130.0,294.5322,294.6582,294.4547,294.6291,109130.0
2021-10-15 14:55:00,304.02,304.26,304.0,304.18,136063.0,294.6485,294.8811,294.6291,294.8036,136063.0
2021-10-15 15:00:00,304.15,304.19,303.53,303.54,199866.0,294.7745,294.8133,294.1736,294.1833,199866.0
2021-10-15 15:05:00,303.53,303.59,303.39,303.47,172408.0,294.1736,294.2317,294.0379,294.1154,172408.0
2021-10-15 15:10:00,303.47,303.72,303.45,303.65,107113.0,294.1154,294.3577,294.0961,294.2899,107113.0
2021-10-15 15:15:00,303.65,303.88,303.53,303.6,108193.0,294.2899,294.5128,294.1736,294.2414,108193.0
2021-10-15 15:20:00,303.6,303.76,303.46,303.75,97994.0,294.2414,294.3965,294.1058,294.3868,97994.0
2021-10-15 15:25:00,303.75,303.89,303.68,303.82,93201.0,294.3868,294.5225,294.319,294.4547,93201.0
2021-10-15 15:30:00,303.83,303.83,303.56,303.67,133939.0,294.4644,294.4644,294.2027,294.3093,133939.0
2021-10-15 15:35:00,303.67,303.78,303.55,303.68,83213.0,294.3093,294.4159,294.193,294.319,83213.0
2021-10-15 15:40:00,303.68,303.75,303.59,303.65,99676.0,294.319,294.3868,294.2317,294.2899,99676.0
2021-10-15 15:45:00,303.63,303.68,303.31,303.35,173313.0,294.2705,294.319,293.9604,293.9991,173313.0
2021-10-15 15:50:00,303.35,304.35,303.34,304.18,362890.0,293.9991,294.9683,293.9895,294.8036,362890.0
2021-10-15 15:55:00,304.23,304.4,304.02,304.21,723889.0,294.852,295.0168,294.6485,294.8326,723889.0
2021-10-18 09:30:00,303.42,303.57,302.7,302.93,658956.0,294.067,294.2124,293.3692,293.5921,658956.0
2021-10-18 09:35:00,302.85,303.4,302.69,303.34,278710.0,293.5146,294.0476,293.3595,293.9895,278710.0
2021-10-18 09:40:00,303.45,304.97,303.24,304.92,401497.0,294.0961,295.5692,293.8925,295.5208,401497.0
2021-10-18 09:45:00,304.9,305.07,304.34,304.59,316796.0,295.5014,295.6661,294.9586,295.2009,316796.0
2021-10-18 09:50:00,304.6,304.76,304.04,304.27,206253.0,295.2106,295.3657,294.6679,294.8908,206253.0
2021-10-18 09:55:00,304.28,304.58,304.01,304.48,205203.0,294.9005,295.1912,294.6388,295.0943,205203.0
2021-10-18 10:00:00,304.5,304.56,304.03,304.52,186764.0,295.1137,295.1718,294.6582,295.1331,186764.0
2021-10-18 10:05:00,304.55,304.98,304.47,304.72,247608.0,295.1622,295.5789,295.0846,295.3269,247608.0
2021-10-18 10:10:00,304.73,304.9,304.54,304.89,168902.0,295.3366,295.5014,295.1525,295.4917,168902.0
2021-10-18 10:15:00,304.88,304.88,304.3,304.32,158571.0,295.482,295.482,294.9199,294.9392,158571.0
2021-10-18 10:20:00,304.32,304.33,303.75,303.75,188121.0,294.9392,294.9489,294.3868,294.3868,188121.0
2021-10-18 10:25:00,303.75,304.09,303.74,303.92,155719.0,294.3868,294.7163,294.3771,294.5516,155719.0
2021-10-18 10:30:00,303.94,304.02,303.29,303.81,194673.0,294.571,294.6485,293.941,294.445,194673.0
2021-10-18 10:35:00,303.8,303.86,303.38,303.46,121586.0,294.4353,294.4934,294.0282,294.1058,121586.0
2021-10-18 10:40:00,303.45,303.93,303.44,303.72,112510.0,294.0961,294.5613,294.0864,294.3577,112510.0
2021-10-18 10:45:00,303.71,304.08,303.66,304.01,131764.0,294.348,294.7066,294.2996,294.6388,131764.0
2021-10-18 10:50:00,303.99,304.39,303.95,304.35,118922.0,294.6194,295.0071,294.5807,294.9683,118922.0
2021-10-18 10:55:00,304.37,304.43,304.15,304.34,91030.0,294.9877,295.0459,294.7745,294.9586,91030.0
2021-10-18 11:00:00,304.34,304.48,304.2,304.24,104231.0,294.9586,295.0943,294.8229,294.8617,104231.0
2021-10-18 11:05:00,304.25,304.54,304.17,304.51,121597.0,294.8714,295.1525,294.7939,295.1234,121597.0
2021-10-18 11:10:00,304.51,304.54,304.31,304.34,140610.0,295.1234,295.1525,294.9296,294.9586,140610.0
2021-10-18 11:15:00,304.32,304.32,304.02,304.2,130975.0,294.9392,294.9392,294.6485,294.8229,130975.0
2021-10-18 11:20:00,304.21,304.44,304.11,304.44,141167.0,294.8326,295.0555,294.7357,295.0555,141167.0
2021-10-18 11:25:00,304.42,304.56,304.36,304.38,180983.0,295.0362,295.1718,294.978,294.9974,180983.0
2021-10-18 11:30:00,304.4,304.48,304.13,304.24,127280.0,295.0168,295.0943,294.7551,294.8617,127280.0
2021-10-18 11:35:00,304.25,304.59,304.25,304.45,141341.0,294.8714,295.2009,294.8714,295.0652,141341.0
2021-10-18 11:40:00,304.46,304.53,304.28,304.42,97149.0,295.0749,295.1428,294.9005,295.0362,97149.0
2021-10-18 11:45:00,304.42,304.66,304.37,304.66,109317.0,295.0362,295.2688,294.9877,295.2688,109317.0
2021-10-18 11:50:00,304.65,304.97,304.64,304.88,136240.0,295.2591,295.5692,295.2494,295.482,136240.0
2021-10-18 11:55:00,304.87,304.89,304.63,304.66,79943.0,295.4723,295.4917,295.2397,295.2688,79943.0
2021-10-18 12:00:00,304.65,304.78,304.55,304.66,99131.0,295.2591,295.3851,295.1622,295.2688,99131.0
2021-10-18 12:05:00,304.67,305.31,304.59,305.27,506610.0,295.2785,295.8987,295.2009,295.86,506610.0
2021-10-18 12:10:00,305.29,305.39,305.07,305.16,175865.0,295.8793,295.9763,295.6661,295.7534,175865.0
2021-10-18 12:15:00,305.19,305.29,305.1,305.19,108818.0,295.7824,295.8793,295.6952,295.7824,108818.0
2021-10-18 12:20:00,305.19,305.28,305.06,305.09,110766.0,295.7824,295.8697,295.6564,295.6855,110766.0
2021-10-18 12:25:00,305.09,305.35,304.96,305.34,119223.0,295.6855,295.9375,295.5595,295.9278,119223.0
2021-10-18 12:30:00,305.33,305.53,305.29,305.51,143927.0,295.9181,296.1119,295.8793,296.0926,143927.0
2021-10-18 12:35:00,305.52,306.37,305.49,306.28,405123.0,296.1023,296.9261,296.0732,296.8388,405123.0
2021-10-18 12:40:00,306.29,306.33,305.81,305.98,248597.0,296.8485,296.8873,296.3833,296.5481,248597.0
2021-10-18 12:45:00,305.98,306.05,305.69,305.81,189885.0,296.5481,296.6159,296.267,296.3833,189885.0
2021-10-18 12:50:00,305.81,305.91,305.74,305.84,140045.0,296.3833,296.4802,296.3155,296.4124,140045.0
2021-10-18 12:55:00,305.84,306.13,305.7,306.13,120834.0,296.4124,296.6935,296.2767,296.6935,120834.0
2021-10-18 13:00:00,306.12,306.64,306.12,306.61,232975.0,296.6838,297.1877,296.6838,297.1587,232975.0
2021-10-18 13:05:00,306.62,306.74,306.43,306.67,182283.0,297.1683,297.2846,296.9842,297.2168,182283.0
2021-10-18 13:10:00,306.65,307.06,306.65,307.01,227421.0,297.1974,297.5948,297.1974,297.5463,227421.0
2021-10-18 13:15:00,306.99,307.36,306.87,307.16,238383.0,297.5269,297.8855,297.4106,297.6917,238383.0
2021-10-18 13:20:00,307.14,307.17,306.88,307.12,117145.0,297.6723,297.7014,297.4203,297.6529,117145.0
2021-10-18 13:25:00,307.12,307.27,307.03,307.24,96170.0,297.6529,297.7983,297.5657,297.7692,96170.0
2021-10-18 13:30:00,307.22,307.42,307.22,307.4,106217.0,297.7499,297.9437,297.7499,297.9243,106217.0
2021-10-18 13:35:00,307.4,307.4,307.24,307.24,82831.0,297.9243,297.9243,297.7692,297.7692,82831.0
2021-10-18 13:40:00,307.26,307.27,306.98,307.18,116378.0,297.7886,297.7983,297.5173,297.7111,116378.0
2021-10-18 13:45:00,307.19,307.31,307.15,307.28,130863.0,297.7208,297.8371,297.682,297.808,130863.0
2021-10-18 13:50:00,307.29,307.48,307.29,307.41,120576.0,297.8177,298.0018,297.8177,297.934,120576.0
2021-10-18 13:55:00,307.42,307.62,307.3,307.57,124120.0,297.9437,298.1375,297.8274,298.0891,124120.0
2021-10-18 14:00:00,307.58,307.7,307.46,307.67,159442.0,298.0988,298.2151,297.9825,298.186,159442.0
2021-10-18 14:05:00,307.67,307.67,307.24,307.26,111612.0,298.186,298.186,297.7692,297.7886,111612.0
2021-10-18 14:10:00,307.23,308.21,307.03,307.03,181304.0,297.7595,298.7093,297.5657,297.5657,181304.0
2021-10-18 14:15:00,307.02,307.18,306.92,307.13,159082.0,297.556,297.7111,297.4591,297.6626,159082.0
2021-10-18 14:20:00,307.13,307.2,306.95,306.99,108443.0,297.6626,297.7305,297.4882,297.5269,108443.0
2021-10-18 14:25:00,306.98,307.0,306.8,306.94,98137.0,297.5173,297.5366,297.3428,297.4785,98137.0
2021-10-18 14:30:00,306.95,307.07,306.82,306.9,205368.0,297.4882,297.6045,297.3622,297.4397,205368.0
2021-10-18 14:35:00,306.89,307.04,306.81,306.92,159129.0,297.43,297.5754,297.3525,297.4591,159129.0
2021-10-18 14:40:00,306.92,306.98,306.74,306.98,146360.0,297.4591,297.5173,297.2846,297.5173,146360.0
2021-10-18 14:45:00,306.98,307.04,306.84,307.01,87310.0,297.5173,297.5754,297.3816,297.5463,87310.0
2021-10-18 14:50:00,307.01,307.2,307.0,307.1,191579.0,297.5463,297.7305,297.5366,297.6336,191579.0
2021-10-18 14:55:00,307.11,307.16,306.87,306.89,146980.0,297.6432,297.6917,297.4106,297.43,146980.0
2021-10-18 15:00:00,306.88,306.94,306.68,306.88,114949.0,297.4203,297.4785,297.2265,297.4203,114949.0
2021-10-18 15:05:00,306.89,307.01,306.88,306.99,111925.0,297.43,297.5463,297.4203,297.5269,111925.0
2021-10-18 15:10:00,306.98,307.38,306.98,307.23,176832.0,297.5173,297.9049,297.5173,297.7595,176832.0
2021-10-18 15:15:00,307.24,307.3,307.05,307.13,108143.0,297.7692,297.8274,297.5851,297.6626,108143.0
2021-10-18 15:20:00,307.12,307.33,307.1,307.13,138470.0,297.6529,297.8565,297.6336,297.6626,138470.0
2021-10-18 15:25:00,307.15,307.18,306.93,306.98,121206.0,297.682,297.7111,297.4688,297.5173,121206.0
2021-10-18 15:30:00,306.96,307.09,306.77,306.78,134072.0,297.4979,297.6239,297.3137,297.3234,134072.0
2021-10-18 15:35:00,306.78,306.92,306.63,306.66,180327.0,297.3234,297.4591,297.178,297.2071,180327.0
2021-10-18 15:40:00,306.66,306.74,306.47,306.52,211370.0,297.2071,297.2846,297.023,297.0714,211370.0
2021-10-18 15:45:00,306.52,306.94,306.44,306.83,304114.0,297.0714,297.4785,296.9939,297.3719,304114.0
2021-10-18 15:50:00,306.84,307.44,306.26,307.41,385774.0,297.3816,297.9631,296.8194,297.934,385774.0
2021-10-18 15:55:00,307.41,307.5,307.14,307.25,637573.0,297.934,298.0212,297.6723,297.7789,637573.0
2021-10-19 09:30:00,308.22,308.55,307.22,307.41,895030.0,298.719,299.0389,297.7499,297.934,895030.0
2021-10-19 09:35:00,307.44,309.16,307.42,309.08,329565.0,297.9631,299.6301,297.9437,299.5525,329565.0
2021-10-19 09:40:00,309.08,309.3,308.35,308.44,388132.0,299.5525,299.7657,298.845,298.9322,388132.0
2021-10-19 09:45:00,308.46,309.18,308.35,308.9,306715.0,298.9516,299.6494,298.845,299.3781,306715.0
2021-10-19 09:50:00,308.91,309.17,308.75,309.07,313565.0,299.3878,299.6397,299.2327,299.5428,313565.0
2021-10-19 09:55:00,309.1,309.1,307.78,308.1,259864.0,299.5719,299.5719,298.2926,298.6027,259864.0
2021-10-19 10:00:00,308.1,308.43,307.8,308.36,307675.0,298.6027,298.9226,298.312,298.8547,307675.0
2021-10-19 10:05:00,308.38,308.71,308.35,308.61,202858.0,298.8741,299.1939,298.845,299.097,202858.0
2021-10-19 10:10:00,308.6,308.96,308.47,308.78,178556.0,299.0873,299.4362,298.9613,299.2618,178556.0
2021-10-19 10:15:00,308.79,308.87,308.22,308.47,192902.0,299.2715,299.349,298.719,298.9613,192902.0
2021-10-19 10:20:00,308.48,308.64,308.21,308.53,173740.0,298.971,299.1261,298.7093,299.0195,173740.0
2021-10-19 10:25:00,308.53,308.84,308.48,308.65,147085.0,299.0195,299.3199,298.971,299.1358,147085.0
2021-10-19 10:30:00,308.67,308.72,308.22,308.27,158187.0,299.1552,299.2036,298.719,298.7675,158187.0
2021-10-19 10:35:00,308.3,308.33,308.03,308.27,115138.0,298.7966,298.8256,298.5349,298.7675,115138.0
2021-10-19 10:40:00,308.29,308.38,308.08,308.13,100943.0,298.7869,298.8741,298.5833,298.6318,100943.0
2021-10-19 10:45:00,308.14,308.24,307.98,308.04,164468.0,298.6415,298.7384,298.4864,298.5446,164468.0
2021-10-19 10:50:00,308.03,308.22,307.97,308.08,130520.0,298.5349,298.719,298.4767,298.5833,130520.0
2021-10-19 10:55:00,308.08,308.98,308.08,308.94,242894.0,298.5833,299.4556,298.5833,299.4168,242894.0
2021-10-19 11:00:00,308.95,309.0,308.63,308.68,133103.0,299.4265,299.475,299.1164,299.1648,133103.0
2021-10-19 11:05:00,308.65,308.79,308.38,308.44,128333.0,299.1358,299.2715,298.8741,298.9322,128333.0
2021-10-19 11:10:00,308.43,308.55,308.38,308.5,106894.0,298.9226,299.0389,298.8741,298.9904,106894.0
2021-10-19 11:15:00,308.5,308.67,308.07,308.26,105516.0,298.9904,299.1552,298.5737,298.7578,105516.0
2021-10-19 11:20:00,308.26,308.36,308.08,308.1,88409.0,298.7578,298.8547,298.5833,298.6027,88409.0
2021-10-19 11:25:00,308.07,308.31,308.06,308.29,68073.0,298.5737,298.8063,298.564,298.7869,68073.0
2021-10-19 11:30:00,308.3,308.43,308.1,308.1,84362.0,298.7966,298.9226,298.6027,298.6027,84362.0
2021-10-19 11:35:00,308.11,308.22,308.05,308.11,88880.0,298.6124,298.719,298.5543,298.6124,88880.0
2021-10-19 11:40:00,308.13,308.14,307.94,307.99,115548.0,298.6318,298.6415,298.4477,298.4961,115548.0
2021-10-19 11:45:00,307.99,308.33,307.97,308.19,138574.0,298.4961,298.8256,298.4767,298.69,138574.0
2021-10-19 11:50:00,308.18,308.22,308.03,308.07,77726.0,298.6803,298.719,298.5349,298.5737,77726.0
2021-10-19 11:55:00,308.06,308.12,307.87,307.93,95406.0,298.564,298.6221,298.3798,298.438,95406.0
2021-10-19 12:00:00,307.93,307.99,307.77,307.87,94781.0,298.438,298.4961,298.2829,298.3798,94781.0
2021-10-19 12:05:00,307.88,307.94,307.78,307.82,75197.0,298.3895,298.4477,298.2926,298.3314,75197.0
2021-10-19 12:10:00,307.83,307.89,307.69,307.76,81612.0,298.341,298.3992,298.2054,298.2732,81612.0
2021-10-19 12:15:00,307.78,307.94,307.7,307.92,74742.0,298.2926,298.4477,298.2151,298.4283,74742.0
2021-10-19 12:20:00,307.92,307.99,307.85,307.99,45830.0,298.4283,298.4961,298.3604,298.4961,45830.0
2021-10-19 12:25:00,307.97,308.09,307.91,308.05,80850.0,298.4767,298.593,298.4186,298.5543,80850.0
2021-10-19 12:30:00,308.06,308.25,308.06,308.13,96587.0,298.564,298.7481,298.564,298.6318,96587.0
2021-10-19 12:35:00,308.12,308.14,308.0,308.08,52955.0,298.6221,298.6415,298.5058,298.5833,52955.0
2021-10-19 12:40:00,308.09,308.18,308.05,308.12,58762.0,298.593,298.6803,298.5543,298.6221,58762.0
2021-10-19 12:45:00,308.13,308.25,308.08,308.23,49197.0,298.6318,298.7481,298.5833,298.7287,49197.0
2021-10-19 12:50:00,308.22,308.26,308.11,308.13,66070.0,298.719,298.7578,298.6124,298.6318,66070.0
2021-10-19 12:55:00,308.11,308.42,308.1,308.21,93740.0,298.6124,298.9129,298.6027,298.7093,93740.0
2021-10-19 13:00:00,308.21,308.28,308.05,308.25,83888.0,298.7093,298.7772,298.5543,298.7481,83888.0
2021-10-19 13:05:00,308.24,308.26,308.09,308.18,73754.0,298.7384,298.7578,298.593,298.6803,73754.0
2021-10-19 13:10:00,308.2,308.28,308.12,308.25,52871.0,298.6996,298.7772,298.6221,298.7481,52871.0
2021-10-19 13:15:00,308.24,308.33,308.2,308.33,75260.0,298.7384,298.8256,298.6996,298.8256,75260.0
2021-10-19 13:20:00,308.33,308.61,308.3,308.5,94005.0,298.8256,299.097,298.7966,298.9904,94005.0
2021-10-19 13:25:00,308.5,308.52,308.2,308.23,78149.0,298.9904,299.0098,298.6996,298.7287,78149.0
2021-10-19 13:30:00,308.23,308.43,308.23,308.34,102048.0,298.7287,298.9226,298.7287,298.8353,102048.0
2021-10-19 13:35:00,308.35,308.45,308.25,308.44,73475.0,298.845,298.9419,298.7481,298.9322,73475.0
2021-10-19 13:40:00,308.44,308.6,308.41,308.59,127081.0,298.9322,299.0873,298.9032,299.0776,127081.0
2021-10-19 13:45:00,308.59,308.71,308.48,308.52,105863.0,299.0776,299.1939,298.971,299.0098,105863.0
2021-10-19 13:50:00,308.52,308.53,308.37,308.43,48113.0,299.0098,299.0195,298.8644,298.9226,48113.0
2021-10-19 13:55:00,308.44,308.58,308.4,308.49,56229.0,298.9322,299.0679,298.8935,298.9807,56229.0
2021-10-19 14:00:00,308.49,308.51,308.28,308.3,65796.0,298.9807,299.0001,298.7772,298.7966,65796.0
2021-10-19 14:05:00,308.29,308.32,308.18,308.21,59568.0,298.7869,298.8159,298.6803,298.7093,59568.0
2021-10-19 14:10:00,308.21,308.33,308.19,308.25,82005.0,298.7093,298.8256,298.69,298.7481,82005.0
2021-10-19 14:15:00,308.26,308.28,308.2,308.27,47348.0,298.7578,298.7772,298.6996,298.7675,47348.0
2021-10-19 14:20:00,308.27,308.28,307.95,308.02,90920.0,298.7675,298.7772,298.4574,298.5252,90920.0
2021-10-19 14:25:00,308.02,308.11,307.97,307.99,74106.0,298.5252,298.6124,298.4767,298.4961,74106.0
2021-10-19 14:30:00,308.0,308.19,307.82,307.98,108402.0,298.5058,298.69,298.3314,298.4864,108402.0
2021-10-19 14:35:00,307.97,308.05,307.92,307.97,77916.0,298.4767,298.5543,298.4283,298.4767,77916.0
2021-10-19 14:40:00,307.97,308.01,307.91,307.99,83101.0,298.4767,298.5155,298.4186,298.4961,83101.0
2021-10-19 14:45:00,308.0,308.15,307.95,307.99,138399.0,298.5058,298.6512,298.4574,298.4961,138399.0
2021-10-19 14:50:00,307.97,308.01,307.73,307.74,115506.0,298.4767,298.5155,298.2441,298.2538,115506.0
2021-10-19 14:55:00,307.72,307.88,307.71,307.8,77761.0,298.2344,298.3895,298.2247,298.312,77761.0
2021-10-19 15:00:00,307.79,307.97,307.71,307.92,91235.0,298.3023,298.4767,298.2247,298.4283,91235.0
2021-10-19 15:05:00,307.93,308.16,307.92,308.12,113802.0,298.438,298.6609,298.4283,298.6221,113802.0
2021-10-19 15:10:00,308.13,308.38,308.09,308.33,106536.0,298.6318,298.8741,298.593,298.8256,106536.0
2021-10-19 15:15:00,308.35,308.54,308.29,308.51,93862.0,298.845,299.0292,298.7869,299.0001,93862.0
2021-10-19 15:20:00,308.52,308.54,308.22,308.25,99033.0,299.0098,299.0292,298.719,298.7481,99033.0
2021-10-19 15:25:00,308.27,308.43,308.26,308.41,87254.0,298.7675,298.9226,298.7578,298.9032,87254.0
2021-10-19 15:30:00,308.37,308.39,308.19,308.24,88587.0,298.8644,298.8838,298.69,298.7384,88587.0
2021-10-19 15:35:00,308.24,308.38,308.14,308.17,94545.0,298.7384,298.8741,298.6415,298.6706,94545.0
2021-10-19 15:40:00,308.16,308.35,308.11,308.12,89049.0,298.6609,298.845,298.6124,298.6221,89049.0
2021-10-19 15:45:00,308.13,308.36,308.05,308.25,110465.0,298.6318,298.8547,298.5543,298.7481,110465.0
2021-10-19 15:50:00,308.26,308.26,307.9,308.08,282818.0,298.7578,298.7578,298.4089,298.5833,282818.0
2021-10-19 15:55:00,308.09,308.38,307.9,308.26,618914.0,298.593,298.8741,298.4089,298.7578,618914.0
2021-10-20 09:30:00,309.2,309.7,308.56,309.09,608683.0,299.6688,300.1534,299.0485,299.5622,608683.0
2021-10-20 09:35:00,309.09,309.51,308.71,309.5,315168.0,299.5622,299.9693,299.1939,299.9596,315168.0
2021-10-20 09:40:00,309.48,309.54,308.76,308.96,201832.0,299.9402,299.9983,299.2424,299.4362,201832.0
2021-10-20 09:45:00,308.98,309.44,308.87,309.4,216742.0,299.4556,299.9014,299.349,299.8627,216742.0
2021-10-20 09:50:00,309.41,309.48,308.55,308.66,227368.0,299.8723,299.9402,299.0389,299.1455,227368.0
2021-10-20 09:55:00,308.64,308.85,308.51,308.68,168552.0,299.1261,299.3296,299.0001,299.1648,168552.0
2021-10-20 10:00:00,308.73,308.73,307.93,307.96,258594.0,299.2133,299.2133,298.438,298.467,258594.0
2021-10-20 10:05:00,307.95,308.19,307.64,308.04,209933.0,298.4574,298.69,298.1569,298.5446,209933.0
2021-10-20 10:10:00,308.03,308.39,307.95,308.29,155607.0,298.5349,298.8838,298.4574,298.7869,155607.0
2021-10-20 10:15:00,308.29,308.58,308.14,308.42,119611.0,298.7869,299.0679,298.6415,298.9129,119611.0
2021-10-20 10:20:00,308.42,308.66,308.26,308.64,91773.0,298.9129,299.1455,298.7578,299.1261,91773.0
2021-10-20 10:25:00,308.65,308.66,308.36,308.55,102525.0,299.1358,299.1455,298.8547,299.0389,102525.0
2021-10-20 10:30:00,308.54,308.79,308.26,308.71,114865.0,299.0292,299.2715,298.7578,299.1939,114865.0
2021-10-20 10:35:00,308.7,308.7,308.36,308.36,88833.0,299.1842,299.1842,298.8547,298.8547,88833.0
2021-10-20 10:40:00,308.36,308.39,308.0,308.14,105027.0,298.8547,298.8838,298.5058,298.6415,105027.0
2021-10-20 10:45:00,308.15,308.28,308.01,308.17,83367.0,298.6512,298.7772,298.5155,298.6706,83367.0
2021-10-20 10:50:00,308.17,308.22,307.93,307.97,72655.0,298.6706,298.719,298.438,298.4767,72655.0
2021-10-20 10:55:00,307.98,308.09,307.7,307.73,109741.0,298.4864,298.593,298.2151,298.2441,109741.0
2021-10-20 11:00:00,307.75,307.9,307.32,307.42,158296.0,298.2635,298.4089,297.8468,297.9437,158296.0
2021-10-20 11:05:00,307.42,307.6,307.36,307.5,116724.0,297.9437,298.1181,297.8855,298.0212,116724.0
2021-10-20 11:10:00,307.5,307.52,306.98,307.06,174187.0,298.0212,298.0406,297.5173,297.5948,174187.0
2021-10-20 11:15:00,307.06,307.34,306.99,307.26,146349.0,297.5948,297.8662,297.5269,297.7886,146349.0
2021-10-20 11:20:00,307.25,307.73,307.21,307.67,167629.0,297.7789,298.2441,297.7402,298.186,167629.0
2021-10-20 11:25:00,307.66,307.73,307.18,307.3,139327.0,298.1763,298.2441,297.7111,297.8274,139327.0
2021-10-20 11:30:00,307.31,307.56,307.12,307.37,129312.0,297.8371,298.0794,297.6529,297.8952,129312.0
2021-10-20 11:35:00,307.38,307.4,307.04,307.12,114660.0,297.9049,297.9243,297.5754,297.6529,114660.0
2021-10-20 11:40:00,307.12,307.28,307.02,307.16,131594.0,297.6529,297.808,297.556,297.6917,131594.0
2021-10-20 11:45:00,307.19,307.42,307.08,307.09,78919.0,297.7208,297.9437,297.6142,297.6239,78919.0
2021-10-20 11:50:00,307.1,307.24,307.1,307.23,102725.0,297.6336,297.7692,297.6336,297.7595,102725.0
2021-10-20 11:55:00,307.25,307.26,307.07,307.24,115594.0,297.7789,297.7886,297.6045,297.7692,115594.0
2021-10-20 12:00:00,307.23,307.33,307.13,307.2,102299.0,297.7595,297.8565,297.6626,297.7305,102299.0
2021-10-20 12:05:00,307.18,307.22,307.07,307.2,90023.0,297.7111,297.7499,297.6045,297.7305,90023.0
2021-10-20 12:10:00,307.19,307.2,307.09,307.19,68978.0,297.7208,297.7305,297.6239,297.7208,68978.0
2021-10-20 12:15:00,307.19,307.21,307.06,307.17,69977.0,297.7208,297.7402,297.5948,297.7014,69977.0
2021-10-20 12:20:00,307.18,307.23,307.08,307.19,70896.0,297.7111,297.7595,297.6142,297.7208,70896.0
2021-10-20 12:25:00,307.19,307.27,307.07,307.12,96579.0,297.7208,297.7983,297.6045,297.6529,96579.0
2021-10-20 12:30:00,307.12,307.38,307.1,307.36,79605.0,297.6529,297.9049,297.6336,297.8855,79605.0
2021-10-20 12:35:00,307.38,307.38,307.09,307.11,46671.0,297.9049,297.9049,297.6239,297.6432,46671.0
2021-10-20 12:40:00,307.11,307.23,306.84,306.87,97310.0,297.6432,297.7595,297.3816,297.4106,97310.0
2021-10-20 12:45:00,306.87,307.23,306.82,307.2,98542.0,297.4106,297.7595,297.3622,297.7305,98542.0
2021-10-20 12:50:00,307.22,307.27,307.12,307.13,67315.0,297.7499,297.7983,297.6529,297.6626,67315.0
2021-10-20 12:55:00,307.14,307.33,307.08,307.31,60384.0,297.6723,297.8565,297.6142,297.8371,60384.0
2021-10-20 13:00:00,307.33,307.42,307.1,307.18,83945.0,297.8565,297.9437,297.6336,297.7111,83945.0
2021-10-20 13:05:00,307.17,307.22,306.88,306.91,75656.0,297.7014,297.7499,297.4203,297.4494,75656.0
2021-10-20 13:10:00,306.92,307.07,306.89,306.94,45624.0,297.4591,297.6045,297.43,297.4785,45624.0
2021-10-20 13:15:00,306.92,306.99,306.36,306.42,193314.0,297.4591,297.5269,296.9164,296.9745,193314.0
2021-10-20 13:20:00,306.42,306.48,306.16,306.34,169798.0,296.9745,297.0327,296.7225,296.897,169798.0
2021-10-20 13:25:00,306.35,306.38,306.11,306.36,151319.0,296.9067,296.9357,296.6741,296.9164,151319.0
2021-10-20 13:30:00,306.35,306.43,306.24,306.33,77652.0,296.9067,296.9842,296.8001,296.8873,77652.0
2021-10-20 13:35:00,306.33,306.51,306.31,306.47,117071.0,296.8873,297.0617,296.8679,297.023,117071.0
2021-10-20 13:40:00,306.5,306.5,306.22,306.29,55042.0,297.052,297.052,296.7807,296.8485,55042.0
2021-10-20 13:45:00,306.27,306.36,306.16,306.33,58770.0,296.8291,296.9164,296.7225,296.8873,58770.0
2021-10-20 13:50:00,306.32,306.78,306.32,306.74,94605.0,296.8776,297.3234,296.8776,297.2846,94605.0
2021-10-20 13:55:00,306.73,306.84,306.63,306.77,54657.0,297.275,297.3816,297.178,297.3137,54657.0
2021-10-20 14:00:00,306.76,306.95,306.69,306.89,152045.0,297.304,297.4882,297.2362,297.43,152045.0
2021-10-20 14:05:00,306.9,307.07,306.88,307.03,55181.0,297.4397,297.6045,297.4203,297.5657,55181.0
2021-10-20 14:10:00,307.02,307.13,306.93,307.07,63242.0,297.556,297.6626,297.4688,297.6045,63242.0
2021-10-20 14:15:00,307.06,308.32,306.93,306.95,86518.0,297.5948,298.8159,297.4688,297.4882,86518.0
2021-10-20 14:20:00,306.93,307.0,306.88,306.99,54151.0,297.4688,297.5366,297.4203,297.5269,54151.0
2021-10-20 14:25:00,306.99,307.13,306.98,307.06,42351.0,297.5269,297.6626,297.5173,297.5948,42351.0
2021-10-20 14:30:00,307.06,307.19,307.01,307.16,49445.0,297.5948,297.7208,297.5463,297.6917,49445.0
2021-10-20 14:35:00,307.16,307.21,307.1,307.18,43338.0,297.6917,297.7402,297.6336,297.7111,43338.0
2021-10-20 14:40:00,307.19,307.34,307.07,307.08,65546.0,297.7208,297.8662,297.6045,297.6142,65546.0
2021-10-20 14:45:00,307.1,307.21,307.09,307.16,47689.0,297.6336,297.7402,297.6239,297.6917,47689.0
2021-10-20 14:50:00,307.15,307.28,307.11,307.26,49536.0,297.682,297.808,297.6432,297.7886,49536.0
2021-10-20 14:55:00,307.25,307.4,307.19,307.24,90716.0,297.7789,297.9243,297.7208,297.7692,90716.0
2021-10-20 15:00:00,307.25,307.46,307.25,307.42,60282.0,297.7789,297.9825,297.7789,297.9437,60282.0
2021-10-20 15:05:00,307.41,307.65,307.41,307.63,75405.0,297.934,298.1666,297.934,298.1472,75405.0
2021-10-20 15:10:00,307.63,307.71,307.51,307.58,97789.0,298.1472,298.2247,298.0309,298.0988,97789.0
2021-10-20 15:15:00,307.57,307.59,307.43,307.55,86181.0,298.0891,298.1084,297.9534,298.0697,86181.0
2021-10-20 15:20:00,307.55,307.6,307.42,307.53,57294.0,298.0697,298.1181,297.9437,298.0503,57294.0
2021-10-20 15:25:00,307.51,307.55,307.36,307.37,66109.0,298.0309,298.0697,297.8855,297.8952,66109.0
2021-10-20 15:30:00,307.35,307.38,307.17,307.2,123643.0,297.8758,297.9049,297.7014,297.7305,123643.0
2021-10-20 15:35:00,307.21,307.27,307.0,307.0,109283.0,297.7402,297.7983,297.5366,297.5366,109283.0
2021-10-20 15:40:00,307.0,307.4,307.0,307.28,134218.0,297.5366,297.9243,297.5366,297.808,134218.0
2021-10-20 15:45:00,307.27,307.4,307.09,307.12,137004.0,297.7983,297.9243,297.6239,297.6529,137004.0
2021-10-20 15:50:00,307.11,307.18,306.75,306.83,304665.0,297.6432,297.7111,297.2943,297.3719,304665.0
2021-10-20 15:55:00,306.85,307.56,306.8,307.49,623487.0,297.3913,298.0794,297.3428,298.0115,623487.0
2021-10-21 09:30:00,307.1,307.41,306.36,306.94,540233.0,297.6336,297.934,296.9164,297.4785,540233.0
2021-10-21 09:35:00,306.94,307.93,306.71,307.53,216257.0,297.4785,298.438,297.2556,298.0503,216257.0
2021-10-21 09:40:00,307.49,307.9,307.42,307.81,145750.0,298.0115,298.4089,297.9437,298.3217,145750.0
2021-10-21 09:45:00,307.91,308.25,307.77,308.22,229752.0,298.4186,298.7481,298.2829,298.719,229752.0
2021-10-21 09:50:00,308.21,308.48,308.1,308.44,246336.0,298.7093,298.971,298.6027,298.9322,246336.0
2021-10-21 09:55:00,308.41,308.75,307.93,308.03,158955.0,298.9032,299.2327,298.438,298.5349,158955.0
2021-10-21 10:00:00,308.04,308.49,307.79,308.44,178486.0,298.5446,298.9807,298.3023,298.9322,178486.0
2021-10-21 10:05:00,308.45,308.5,308.17,308.47,163962.0,298.9419,298.9904,298.6706,298.9613,163962.0
2021-10-21 10:10:00,308.47,308.47,307.98,308.34,99730.0,298.9613,298.9613,298.4864,298.8353,99730.0
2021-10-21 10:15:00,308.33,308.68,308.22,308.46,131112.0,298.8256,299.1648,298.719,298.9516,131112.0
2021-10-21 10:20:00,308.47,308.62,308.12,308.22,111564.0,298.9613,299.1067,298.6221,298.719,111564.0
2021-10-21 10:25:00,308.24,308.89,308.22,308.88,134027.0,298.7384,299.3684,298.719,299.3587,134027.0
2021-10-21 10:30:00,308.86,308.86,308.65,308.69,100274.0,299.3393,299.3393,299.1358,299.1745,100274.0
2021-10-21 10:35:00,308.67,308.68,308.17,308.41,128149.0,299.1552,299.1648,298.6706,298.9032,128149.0
2021-10-21 10:40:00,308.42,308.91,308.4,308.89,114726.0,298.9129,299.3878,298.8935,299.3684,114726.0
2021-10-21 10:45:00,308.9,308.98,308.8,308.87,107759.0,299.3781,299.4556,299.2811,299.349,107759.0
2021-10-21 10:50:00,308.89,308.96,308.81,308.91,69552.0,299.3684,299.4362,299.2908,299.3878,69552.0
2021-10-21 10:55:00,308.91,309.2,308.89,309.0,162594.0,299.3878,299.6688,299.3684,299.475,162594.0
2021-10-21 11:00:00,309.01,309.38,309.01,309.11,126535.0,299.4847,299.8433,299.4847,299.5816,126535.0
2021-10-21 11:05:00,309.13,309.15,308.84,308.89,147722.0,299.601,299.6204,299.3199,299.3684,147722.0
2021-10-21 11:10:00,308.86,309.21,308.77,309.17,112452.0,299.3393,299.6785,299.2521,299.6397,112452.0
2021-10-21 11:15:00,309.18,309.24,308.83,308.89,157204.0,299.6494,299.7076,299.3102,299.3684,157204.0
2021-10-21 11:20:00,308.91,308.91,308.58,308.78,145540.0,299.3878,299.3878,299.0679,299.2618,145540.0
2021-10-21 11:25:00,308.8,308.94,308.27,308.29,134446.0,299.2811,299.4168,298.7675,298.7869,134446.0
2021-10-21 11:30:00,308.27,308.58,308.12,308.52,172294.0,298.7675,299.0679,298.6221,299.0098,172294.0
2021-10-21 11:35:00,308.5,308.84,308.45,308.79,102239.0,298.9904,299.3199,298.9419,299.2715,102239.0
2021-10-21 11:40:00,308.78,308.96,308.67,308.73,89143.0,299.2618,299.4362,299.1552,299.2133,89143.0
2021-10-21 11:45:00,308.78,308.85,308.57,308.75,85760.0,299.2618,299.3296,299.0582,299.2327,85760.0
2021-10-21 11:50:00,308.75,308.81,308.56,308.68,97164.0,299.2327,299.2908,299.0485,299.1648,97164.0
2021-10-21 11:55:00,308.67,308.91,308.67,308.82,86033.0,299.1552,299.3878,299.1552,299.3005,86033.0
2021-10-21 12:00:00,308.84,309.16,308.81,309.15,120991.0,299.3199,299.6301,299.2908,299.6204,120991.0
2021-10-21 12:05:00,309.16,309.23,308.88,309.04,105163.0,299.6301,299.6979,299.3587,299.5138,105163.0
2021-10-21 12:10:00,309.02,309.17,308.87,309.14,78864.0,299.4944,299.6397,299.349,299.6107,78864.0
2021-10-21 12:15:00,309.14,309.19,308.88,309.12,78876.0,299.6107,299.6591,299.3587,299.5913,78876.0
2021-10-21 12:20:00,309.1,309.24,309.02,309.14,92334.0,299.5719,299.7076,299.4944,299.6107,92334.0
2021-10-21 12:25:00,309.13,309.22,309.07,309.16,96070.0,299.601,299.6882,299.5428,299.6301,96070.0
2021-10-21 12:30:00,309.15,309.26,309.03,309.11,107818.0,299.6204,299.727,299.5041,299.5816,107818.0
2021-10-21 12:35:00,309.11,309.16,308.98,309.05,73259.0,299.5816,299.6301,299.4556,299.5234,73259.0
2021-10-21 12:40:00,309.05,309.06,308.86,309.0,100440.0,299.5234,299.5331,299.3393,299.475,100440.0
2021-10-21 12:45:00,309.01,309.17,308.98,309.07,74552.0,299.4847,299.6397,299.4556,299.5428,74552.0
2021-10-21 12:50:00,309.08,309.23,308.98,309.22,76446.0,299.5525,299.6979,299.4556,299.6882,76446.0
2021-10-21 12:55:00,309.21,309.46,309.15,309.45,124365.0,299.6785,299.9208,299.6204,299.9111,124365.0
2021-10-21 13:00:00,309.42,309.59,309.38,309.54,127663.0,299.882,300.0468,299.8433,299.9983,127663.0
2021-10-21 13:05:00,309.54,309.61,309.43,309.46,98438.0,299.9983,300.0662,299.8917,299.9208,98438.0
2021-10-21 13:10:00,309.47,309.49,309.24,309.34,96431.0,299.9305,299.9499,299.7076,299.8045,96431.0
2021-10-21 13:15:00,309.35,309.37,309.26,309.29,47776.0,299.8142,299.8336,299.727,299.756,47776.0
2021-10-21 13:20:00,309.29,309.45,309.25,309.44,49468.0,299.756,299.9111,299.7173,299.9014,49468.0
2021-10-21 13:25:00,309.43,309.53,309.41,309.5,61187.0,299.8917,299.9886,299.8723,299.9596,61187.0
2021-10-21 13:30:00,309.52,309.61,309.48,309.6,74001.0,299.979,300.0662,299.9402,300.0565,74001.0
2021-10-21 13:35:00,309.59,309.75,309.58,309.7,129206.0,300.0468,300.2019,300.0371,300.1534,129206.0
2021-10-21 13:40:00,309.68,309.78,309.65,309.66,83549.0,300.134,300.2309,300.1049,300.1146,83549.0
2021-10-21 13:45:00,309.65,309.68,309.49,309.61,155207.0,300.1049,300.134,299.9499,300.0662,155207.0
2021-10-21 13:50:00,309.61,309.67,309.24,309.26,132926.0,300.0662,300.1243,299.7076,299.727,132926.0
2021-10-21 13:55:00,309.26,309.48,309.21,309.44,88447.0,299.727,299.9402,299.6785,299.9014,88447.0
2021-10-21 14:00:00,309.43,309.53,309.34,309.4,65240.0,299.8917,299.9886,299.8045,299.8627,65240.0
2021-10-21 14:05:00,309.4,309.54,309.34,309.4,73260.0,299.8627,299.9983,299.8045,299.8627,73260.0
2021-10-21 14:10:00,309.4,309.45,309.31,309.4,73495.0,299.8627,299.9111,299.7754,299.8627,73495.0
2021-10-21 14:15:00,309.4,309.74,309.4,309.72,124550.0,299.8627,300.1922,299.8627,300.1728,124550.0
2021-10-21 14:20:00,309.73,309.73,309.4,309.5,75829.0,300.1825,300.1825,299.8627,299.9596,75829.0
2021-10-21 14:25:00,309.51,309.62,309.43,309.45,84766.0,299.9693,300.0759,299.8917,299.9111,84766.0
2021-10-21 14:30:00,309.46,309.68,309.44,309.64,78604.0,299.9208,300.134,299.9014,300.0953,78604.0
2021-10-21 14:35:00,309.65,309.71,309.56,309.61,93928.0,300.1049,300.1631,300.0177,300.0662,93928.0
2021-10-21 14:40:00,309.62,309.63,309.52,309.59,56890.0,300.0759,300.0856,299.979,300.0468,56890.0
2021-10-21 14:45:00,309.6,309.6,309.45,309.49,43573.0,300.0565,300.0565,299.9111,299.9499,43573.0
2021-10-21 14:50:00,309.49,309.5,309.37,309.38,53487.0,299.9499,299.9596,299.8336,299.8433,53487.0
2021-10-21 14:55:00,309.38,309.52,309.33,309.51,67496.0,299.8433,299.979,299.7948,299.9693,67496.0
2021-10-21 15:00:00,309.54,309.77,309.51,309.71,119124.0,299.9983,300.2212,299.9693,300.1631,119124.0
2021-10-21 15:05:00,309.71,309.86,309.64,309.8,148194.0,300.1631,300.3085,300.0953,300.2503,148194.0
2021-10-21 15:10:00,309.79,310.0,309.78,309.93,126441.0,300.2406,300.4442,300.2309,300.3763,126441.0
2021-10-21 15:15:00,309.92,310.34,309.89,310.27,368770.0,300.3666,300.7737,300.3375,300.7058,368770.0
2021-10-21 15:20:00,310.26,310.73,310.26,310.66,202743.0,300.6961,301.1517,300.6961,301.0838,202743.0
2021-10-21 15:25:00,310.66,310.74,310.44,310.74,126525.0,301.0838,301.1613,300.8706,301.1613,126525.0
2021-10-21 15:30:00,310.73,310.76,310.47,310.51,158291.0,301.1517,301.1807,300.8997,300.9384,158291.0
2021-10-21 15:35:00,310.52,310.55,310.4,310.52,125914.0,300.9481,300.9772,300.8318,300.9481,125914.0
2021-10-21 15:40:00,310.52,310.53,310.32,310.38,120458.0,300.9481,300.9578,300.7543,300.8124,120458.0
2021-10-21 15:45:00,310.38,310.42,310.21,310.3,182281.0,300.8124,300.8512,300.6477,300.7349,182281.0
2021-10-21 15:50:00,310.29,310.44,310.1,310.38,317014.0,300.7252,300.8706,300.5411,300.8124,317014.0
2021-10-21 15:55:00,310.39,311.02,310.37,310.75,649058.0,300.8221,301.4327,300.8028,301.171,649058.0
2021-10-22 09:30:00,310.4,310.93,310.02,310.78,565670.0,300.8318,301.3455,300.4635,301.2001,565670.0
2021-10-22 09:35:00,310.76,311.09,310.33,310.38,316656.0,301.1807,301.5006,300.764,300.8124,316656.0
2021-10-22 09:40:00,310.39,310.56,310.16,310.21,207539.0,300.8221,300.9869,300.5992,300.6477,207539.0
2021-10-22 09:45:00,310.21,310.26,308.78,308.81,381254.0,300.6477,300.6961,299.2618,299.2908,381254.0
2021-10-22 09:50:00,308.83,309.36,308.5,309.1,262593.0,299.3102,299.8239,298.9904,299.5719,262593.0
2021-10-22 09:55:00,309.1,309.68,309.07,309.59,191462.0,299.5719,300.134,299.5428,300.0468,191462.0
2021-10-22 10:00:00,309.6,310.03,309.41,310.03,160277.0,300.0565,300.4732,299.8723,300.4732,160277.0
2021-10-22 10:05:00,310.04,310.23,309.92,309.97,149366.0,300.4829,300.6671,300.3666,300.4151,149366.0
2021-10-22 10:10:00,309.98,309.99,309.22,309.51,199623.0,300.4248,300.4345,299.6882,299.9693,199623.0
2021-10-22 10:15:00,309.56,309.81,309.4,309.64,86789.0,300.0177,300.26,299.8627,300.0953,86789.0
2021-10-22 10:20:00,309.62,309.89,309.39,309.75,84815.0,300.0759,300.3375,299.853,300.2019,84815.0
2021-10-22 10:25:00,309.75,310.25,309.67,310.24,98311.0,300.2019,300.6865,300.1243,300.6768,98311.0
2021-10-22 10:30:00,310.25,310.26,309.59,309.8,105157.0,300.6865,300.6961,300.0468,300.2503,105157.0
2021-10-22 10:35:00,309.79,309.79,309.3,309.41,81816.0,300.2406,300.2406,299.7657,299.8723,81816.0
2021-10-22 10:40:00,309.41,309.58,309.12,309.25,164345.0,299.8723,300.0371,299.5913,299.7173,164345.0
2021-10-22 10:45:00,309.26,309.69,309.2,309.27,172425.0,299.727,300.1437,299.6688,299.7367,172425.0
2021-10-22 10:50:00,309.31,309.48,309.14,309.35,82472.0,299.7754,299.9402,299.6107,299.8142,82472.0
2021-10-22 10:55:00,309.37,310.0,309.35,309.92,120088.0,299.8336,300.4442,299.8142,300.3666,120088.0
2021-10-22 11:00:00,309.92,310.15,309.71,309.9,108344.0,300.3666,300.5895,300.1631,300.3472,108344.0
2021-10-22 11:05:00,309.91,310.1,309.66,309.84,79029.0,300.3569,300.5411,300.1146,300.2891,79029.0
2021-10-22 11:10:00,309.82,309.83,309.54,309.62,91812.0,300.2697,300.2794,299.9983,300.0759,91812.0
2021-10-22 11:15:00,309.6,309.69,308.95,309.16,166361.0,300.0565,300.1437,299.4265,299.6301,166361.0
2021-10-22 11:20:00,309.18,309.24,308.66,308.75,169410.0,299.6494,299.7076,299.1455,299.2327,169410.0
2021-10-22 11:25:00,308.75,308.98,308.58,308.92,130108.0,299.2327,299.4556,299.0679,299.3975,130108.0
2021-10-22 11:30:00,308.93,309.01,308.55,308.65,115957.0,299.4071,299.4847,299.0389,299.1358,115957.0
2021-10-22 11:35:00,308.64,308.7,307.96,308.12,312864.0,299.1261,299.1842,298.467,298.6221,312864.0
2021-10-22 11:40:00,308.14,308.48,307.96,308.29,169359.0,298.6415,298.971,298.467,298.7869,169359.0
2021-10-22 11:45:00,308.25,308.33,307.8,308.04,161911.0,298.7481,298.8256,298.312,298.5446,161911.0
2021-10-22 11:50:00,308.05,308.46,308.05,308.28,130765.0,298.5543,298.9516,298.5543,298.7772,130765.0
2021-10-22 11:55:00,308.27,308.7,308.21,308.31,201127.0,298.7675,299.1842,298.7093,298.8063,201127.0
2021-10-22 12:00:00,308.28,308.38,307.99,308.35,99564.0,298.7772,298.8741,298.4961,298.845,99564.0
2021-10-22 12:05:00,308.35,308.56,308.3,308.4,85337.0,298.845,299.0485,298.7966,298.8935,85337.0
2021-10-22 12:10:00,308.38,308.44,308.03,308.4,130571.0,298.8741,298.9322,298.5349,298.8935,130571.0
2021-10-22 12:15:00,308.38,308.59,308.1,308.42,156973.0,298.8741,299.0776,298.6027,298.9129,156973.0
2021-10-22 12:20:00,308.39,308.47,308.32,308.38,40408.0,298.8838,298.9613,298.8159,298.8741,40408.0
2021-10-22 12:25:00,308.39,308.83,308.26,308.83,77185.0,298.8838,299.3102,298.7578,299.3102,77185.0
2021-10-22 12:30:00,308.81,308.94,308.76,308.89,65664.0,299.2908,299.4168,299.2424,299.3684,65664.0
2021-10-22 12:35:00,308.89,309.25,308.88,309.19,102275.0,299.3684,299.7173,299.3587,299.6591,102275.0
2021-10-22 12:40:00,309.2,309.48,309.1,309.48,114094.0,299.6688,299.9402,299.5719,299.9402,114094.0
2021-10-22 12:45:00,309.48,310.01,309.43,309.76,108250.0,299.9402,300.4539,299.8917,300.2116,108250.0
2021-10-22 12:50:00,309.76,309.81,309.28,309.35,148415.0,300.2116,300.26,299.7464,299.8142,148415.0
2021-10-22 12:55:00,309.38,309.41,309.12,309.2,101561.0,299.8433,299.8723,299.5913,299.6688,101561.0
2021-10-22 13:00:00,309.21,309.45,309.12,309.19,66187.0,299.6785,299.9111,299.5913,299.6591,66187.0
2021-10-22 13:05:00,309.21,309.56,309.21,309.49,59496.0,299.6785,300.0177,299.6785,299.9499,59496.0
2021-10-22 13:10:00,309.48,309.56,309.35,309.41,33913.0,299.9402,300.0177,299.8142,299.8723,33913.0
2021-10-22 13:15:00,309.41,309.6,309.31,309.51,47810.0,299.8723,300.0565,299.7754,299.9693,47810.0
2021-10-22 13:20:00,309.51,309.66,309.46,309.54,40227.0,299.9693,300.1146,299.9208,299.9983,40227.0
2021-10-22 13:25:00,309.5,309.68,309.32,309.37,63522.0,299.9596,300.134,299.7851,299.8336,63522.0
2021-10-22 13:30:00,309.41,309.43,309.05,309.33,110472.0,299.8723,299.8917,299.5234,299.7948,110472.0
2021-10-22 13:35:00,309.32,309.53,309.21,309.4,63773.0,299.7851,299.9886,299.6785,299.8627,63773.0
2021-10-22 13:40:00,309.39,309.51,309.1,309.16,67296.0,299.853,299.9693,299.5719,299.6301,67296.0
2021-10-22 13:45:00,309.15,309.19,308.96,309.03,71395.0,299.6204,299.6591,299.4362,299.5041,71395.0
2021-10-22 13:50:00,309.03,309.34,309.02,309.1,55998.0,299.5041,299.8045,299.4944,299.5719,55998.0
2021-10-22 13:55:00,309.09,309.15,308.57,308.67,104488.0,299.5622,299.6204,299.0582,299.1552,104488.0
2021-10-22 14:00:00,308.7,309.11,308.66,309.05,61291.0,299.1842,299.5816,299.1455,299.5234,61291.0
2021-10-22 14:05:00,309.06,309.34,309.04,309.21,62702.0,299.5331,299.8045,299.5138,299.6785,62702.0
2021-10-22 14:10:00,309.22,309.28,309.14,309.19,48625.0,299.6882,299.7464,299.6107,299.6591,48625.0
2021-10-22 14:15:00,309.18,309.42,309.14,309.42,65879.0,299.6494,299.882,299.6107,299.882,65879.0
2021-10-22 14:20:00,309.42,309.55,309.38,309.39,49385.0,299.882,300.008,299.8433,299.853,49385.0
2021-10-22 14:25:00,309.4,309.61,309.39,309.58,43418.0,299.8627,300.0662,299.853,300.0371,43418.0
2021-10-22 14:30:00,309.6,310.15,309.58,310.12,142091.0,300.0565,300.5895,300.0371,300.5605,142091.0
2021-10-22 14:35:00,310.13,310.26,309.79,309.83,103901.0,300.5702,300.6961,300.2406,300.2794,103901.0
2021-10-22 14:40:00,309.82,309.93,309.76,309.78,70701.0,300.2697,300.3763,300.2116,300.2309,70701.0
2021-10-22 14:45:00,309.76,309.81,309.66,309.74,50093.0,300.2116,300.26,300.1146,300.1922,50093.0
2021-10-22 14:50:00,309.7,309.78,309.56,309.72,88477.0,300.1534,300.2309,300.0177,300.1728,88477.0
2021-10-22 14:55:00,309.74,309.8,309.51,309.54,55021.0,300.1922,300.2503,299.9693,299.9983,55021.0
2021-10-22 15:00:00,309.54,309.54,309.17,309.19,116593.0,299.9983,299.9983,299.6397,299.6591,116593.0
2021-10-22 15:05:00,309.19,309.38,309.17,309.28,79323.0,299.6591,299.8433,299.6397,299.7464,79323.0
2021-10-22 15:10:00,309.28,309.31,309.1,309.22,76561.0,299.7464,299.7754,299.5719,299.6882,76561.0
2021-10-22 15:15:00,309.24,309.48,308.99,309.05,101980.0,299.7076,299.9402,299.4653,299.5234,101980.0
2021-10-22 15:20:00,309.05,309.19,308.96,309.12,97954.0,299.5234,299.6591,299.4362,299.5913,97954.0
2021-10-22 15:25:00,309.13,309.16,308.93,309.11,82467.0,299.601,299.6301,299.4071,299.5816,82467.0
2021-10-22 15:30:00,309.11,309.72,309.11,309.64,137446.0,299.5816,300.1728,299.5816,300.0953,137446.0
2021-10-22 15:35:00,309.65,309.68,309.14,309.32,122721.0,300.1049,300.134,299.6107,299.7851,122721.0
2021-10-22 15:40:00,309.31,309.53,309.24,309.36,109112.0,299.7754,299.9886,299.7076,299.8239,109112.0
2021-10-22 15:45:00,309.39,309.42,309.14,309.33,130902.0,299.853,299.882,299.6107,299.7948,130902.0
2021-10-22 15:50:00,309.34,309.4,309.08,309.37,227072.0,299.8045,299.8627,299.5525,299.8336,227072.0
2021-10-22 15:55:00,309.34,309.53,308.9,309.14,471981.0,299.8045,299.9886,299.3781,299.6107,471981.0
2021-10-25 09:30:00,309.54,309.54,308.68,309.25,653145.0,299.9983,299.9983,299.1648,299.7173,653145.0
2021-10-25 09:35:00,309.27,309.38,307.16,307.36,308921.0,299.7367,299.8433,297.6917,297.8855,308921.0
2021-10-25 09:40:00,307.35,307.37,306.53,306.96,388175.0,297.8758,297.8952,297.0811,297.4979,388175.0
2021-10-25 09:45:00,306.96,307.45,306.46,307.29,338655.0,297.4979,297.9728,297.0133,297.8177,338655.0
2021-10-25 09:50:00,307.26,307.45,306.83,307.12,217949.0,297.7886,297.9728,297.3719,297.6529,217949.0
2021-10-25 09:55:00,307.09,307.67,307.07,307.42,239851.0,297.6239,298.186,297.6045,297.9437,239851.0
2021-10-25 10:00:00,307.43,307.99,307.35,307.59,178442.0,297.9534,298.4961,297.8758,298.1084,178442.0
2021-10-25 10:05:00,307.61,308.07,307.17,307.94,203957.0,298.1278,298.5737,297.7014,298.4477,203957.0
2021-10-25 10:10:00,307.93,308.08,307.44,307.45,159131.0,298.438,298.5833,297.9631,297.9728,159131.0
2021-10-25 10:15:00,307.42,307.65,307.17,307.56,151685.0,297.9437,298.1666,297.7014,298.0794,151685.0
2021-10-25 10:20:00,307.55,308.05,307.45,307.5,126433.0,298.0697,298.5543,297.9728,298.0212,126433.0
2021-10-25 10:25:00,307.5,308.15,307.25,308.11,97887.0,298.0212,298.6512,297.7789,298.6124,97887.0
2021-10-25 10:30:00,308.13,308.25,307.95,308.02,152884.0,298.6318,298.7481,298.4574,298.5252,152884.0
2021-10-25 10:35:00,308.0,308.23,307.87,308.23,120816.0,298.5058,298.7287,298.3798,298.7287,120816.0
2021-10-25 10:40:00,308.22,308.24,307.83,308.05,121458.0,298.719,298.7384,298.341,298.5543,121458.0
2021-10-25 10:45:00,308.04,308.12,307.91,307.94,86912.0,298.5446,298.6221,298.4186,298.4477,86912.0
2021-10-25 10:50:00,307.92,308.17,307.82,308.05,134020.0,298.4283,298.6706,298.3314,298.5543,134020.0
2021-10-25 10:55:00,308.04,308.22,307.92,307.98,83020.0,298.5446,298.719,298.4283,298.4864,83020.0
2021-10-25 11:00:00,307.95,308.03,307.72,307.88,81452.0,298.4574,298.5349,298.2344,298.3895,81452.0
2021-10-25 11:05:00,307.93,308.46,307.92,308.44,87141.0,298.438,298.9516,298.4283,298.9322,87141.0
2021-10-25 11:10:00,308.43,308.61,308.27,308.54,111886.0,298.9226,299.097,298.7675,299.0292,111886.0
2021-10-25 11:15:00,308.55,308.59,308.21,308.22,92606.0,299.0389,299.0776,298.7093,298.719,92606.0
2021-10-25 11:20:00,308.21,308.26,308.06,308.09,93387.0,298.7093,298.7578,298.564,298.593,93387.0
2021-10-25 11:25:00,308.11,308.29,308.04,308.21,98517.0,298.6124,298.7869,298.5446,298.7093,98517.0
2021-10-25 11:30:00,308.22,308.27,307.91,307.96,123701.0,298.719,298.7675,298.4186,298.467,123701.0
2021-10-25 11:35:00,307.96,308.02,307.8,307.82,114847.0,298.467,298.5252,298.312,298.3314,114847.0
2021-10-25 11:40:00,307.83,307.93,307.81,307.86,77440.0,298.341,298.438,298.3217,298.3701,77440.0
2021-10-25 11:45:00,307.86,308.06,307.62,307.65,101570.0,298.3701,298.564,298.1375,298.1666,101570.0
2021-10-25 11:50:00,307.67,308.13,307.63,307.96,87090.0,298.186,298.6318,298.1472,298.467,87090.0
2021-10-25 11:55:00,307.94,308.16,307.87,308.06,75912.0,298.4477,298.6609,298.3798,298.564,75912.0
2021-10-25 12:00:00,308.08,308.72,308.07,308.62,188399.0,298.5833,299.2036,298.5737,299.1067,188399.0
2021-10-25 12:05:00,308.61,308.8,308.54,308.69,152224.0,299.097,299.2811,299.0292,299.1745,152224.0
2021-10-25 12:10:00,308.7,308.83,308.54,308.73,96586.0,299.1842,299.3102,299.0292,299.2133,96586.0
2021-10-25 12:15:00,308.71,308.75,308.63,308.73,64829.0,299.1939,299.2327,299.1164,299.2133,64829.0
2021-10-25 12:20:00,308.73,308.78,308.58,308.63,60544.0,299.2133,299.2618,299.0679,299.1164,60544.0
2021-10-25 12:25:00,308.64,308.68,308.52,308.58,67146.0,299.1261,299.1648,299.0098,299.0679,67146.0
2021-10-25 12:30:00,308.59,308.71,308.54,308.66,53088.0,299.0776,299.1939,299.0292,299.1455,53088.0
2021-10-25 12:35:00,308.68,308.87,308.68,308.86,73400.0,299.1648,299.349,299.1648,299.3393,73400.0
2021-10-25 12:40:00,308.85,308.88,308.67,308.74,76343.0,299.3296,299.3587,299.1552,299.223,76343.0
2021-10-25 12:45:00,308.73,308.88,308.66,308.78,74484.0,299.2133,299.3587,299.1455,299.2618,74484.0
2021-10-25 12:50:00,308.78,308.98,308.75,308.86,68628.0,299.2618,299.4556,299.2327,299.3393,68628.0
2021-10-25 12:55:00,308.87,309.06,308.84,309.02,60441.0,299.349,299.5331,299.3199,299.4944,60441.0
2021-10-25 13:00:00,309.03,309.08,308.93,309.0,72287.0,299.5041,299.5525,299.4071,299.475,72287.0
2021-10-25 13:05:00,308.99,309.06,308.89,308.9,88967.0,299.4653,299.5331,299.3684,299.3781,88967.0
2021-10-25 13:10:00,308.92,309.12,308.9,309.02,86335.0,299.3975,299.5913,299.3781,299.4944,86335.0
2021-10-25 13:15:00,309.03,309.05,308.82,308.84,72599.0,299.5041,299.5234,299.3005,299.3199,72599.0
2021-10-25 13:20:00,308.83,308.88,308.67,308.71,68093.0,299.3102,299.3587,299.1552,299.1939,68093.0
2021-10-25 13:25:00,308.71,308.83,308.69,308.82,38496.0,299.1939,299.3102,299.1745,299.3005,38496.0
2021-10-25 13:30:00,308.8,308.88,308.66,308.76,70945.0,299.2811,299.3587,299.1455,299.2424,70945.0
2021-10-25 13:35:00,308.77,308.89,308.7,308.76,79699.0,299.2521,299.3684,299.1842,299.2424,79699.0
2021-10-25 13:40:00,308.74,308.85,308.65,308.81,83595.0,299.223,299.3296,299.1358,299.2908,83595.0
2021-10-25 13:45:00,308.82,308.82,308.58,308.58,53440.0,299.3005,299.3005,299.0679,299.0679,53440.0
2021-10-25 13:50:00,308.6,308.72,308.57,308.72,48648.0,299.0873,299.2036,299.0582,299.2036,48648.0
2021-10-25 13:55:00,308.71,308.75,308.52,308.54,48518.0,299.1939,299.2327,299.0098,299.0292,48518.0
2021-10-25 14:00:00,308.54,308.69,308.47,308.61,58446.0,299.0292,299.1745,298.9613,299.097,58446.0
2021-10-25 14:05:00,308.61,308.77,308.55,308.72,65416.0,299.097,299.2521,299.0389,299.2036,65416.0
2021-10-25 14:10:00,308.74,308.75,308.55,308.56,48823.0,299.223,299.2327,299.0389,299.0485,48823.0
2021-10-25 14:15:00,308.56,308.6,308.39,308.48,101916.0,299.0485,299.0873,298.8838,298.971,101916.0
2021-10-25 14:20:00,308.47,308.48,308.36,308.43,71839.0,298.9613,298.971,298.8547,298.9226,71839.0
2021-10-25 14:25:00,308.47,308.62,308.45,308.52,91603.0,298.9613,299.1067,298.9419,299.0098,91603.0
2021-10-25 14:30:00,308.52,308.67,308.52,308.59,79543.0,299.0098,299.1552,299.0098,299.0776,79543.0
2021-10-25 14:35:00,308.58,308.75,308.56,308.66,114127.0,299.0679,299.2327,299.0485,299.1455,114127.0
2021-10-25 14:40:00,308.67,308.73,308.59,308.72,93298.0,299.1552,299.2133,299.0776,299.2036,93298.0
2021-10-25 14:45:00,308.73,308.76,308.58,308.69,69989.0,299.2133,299.2424,299.0679,299.1745,69989.0
2021-10-25 14:50:00,308.68,308.81,308.65,308.75,61019.0,299.1648,299.2908,299.1358,299.2327,61019.0
2021-10-25 14:55:00,308.77,308.78,308.68,308.73,54111.0,299.2521,299.2618,299.1648,299.2133,54111.0
2021-10-25 15:00:00,308.75,308.76,308.59,308.63,94456.0,299.2327,299.2424,299.0776,299.1164,94456.0
2021-10-25 15:05:00,308.62,308.67,308.54,308.64,78685.0,299.1067,299.1552,299.0292,299.1261,78685.0
2021-10-25 15:10:00,308.65,308.72,308.58,308.6,75923.0,299.1358,299.2036,299.0679,299.0873,75923.0
2021-10-25 15:15:00,308.6,308.74,308.55,308.57,112312.0,299.0873,299.223,299.0389,299.0582,112312.0
2021-10-25 15:20:00,308.57,308.63,308.34,308.47,88372.0,299.0582,299.1164,298.8353,298.9613,88372.0
2021-10-25 15:25:00,308.47,308.61,308.45,308.56,82681.0,298.9613,299.097,298.9419,299.0485,82681.0
2021-10-25 15:30:00,308.55,308.6,308.43,308.46,110677.0,299.0389,299.0873,298.9226,298.9516,110677.0
2021-10-25 15:35:00,308.46,308.47,308.29,308.31,79039.0,298.9516,298.9613,298.7869,298.8063,79039.0
2021-10-25 15:40:00,308.3,308.33,308.16,308.27,102225.0,298.7966,298.8256,298.6609,298.7675,102225.0
2021-10-25 15:45:00,308.25,308.3,308.05,308.29,168159.0,298.7481,298.7966,298.5543,298.7869,168159.0
2021-10-25 15:50:00,308.29,308.51,308.03,308.07,383129.0,298.7869,299.0001,298.5349,298.5737,383129.0
2021-10-25 15:55:00,308.08,308.5,307.44,308.3,687822.0,298.5833,298.9904,297.9631,298.7966,687822.0
2021-10-26 09:30:00,310.81,311.1,309.65,310.21,991814.0,301.2292,301.5103,300.1049,300.6477,991814.0
2021-10-26 09:35:00,310.2,310.95,310.07,310.81,399548.0,300.638,301.3649,300.512,301.2292,399548.0
2021-10-26 09:40:00,310.81,310.82,310.19,310.56,177980.0,301.2292,301.2389,300.6283,300.9869,177980.0
2021-10-26 09:45:00,310.55,310.63,309.63,309.66,298926.0,300.9772,301.0547,300.0856,300.1146,298926.0
2021-10-26 09:50:00,309.64,309.68,308.84,308.94,345822.0,300.0953,300.134,299.3199,299.4168,345822.0
2021-10-26 09:55:00,308.94,309.21,308.59,308.88,243389.0,299.4168,299.6785,299.0776,299.3587,243389.0
2021-10-26 10:00:00,308.88,309.52,308.73,308.99,205318.0,299.3587,299.979,299.2133,299.4653,205318.0
2021-10-26 10:05:00,308.99,309.27,308.9,309.06,138153.0,299.4653,299.7367,299.3781,299.5331,138153.0
2021-10-26 10:10:00,309.03,309.37,309.02,309.32,168301.0,299.5041,299.8336,299.4944,299.7851,168301.0
2021-10-26 10:15:00,309.33,309.9,309.33,309.82,200370.0,299.7948,300.3472,299.7948,300.2697,200370.0
2021-10-26 10:20:00,309.83,310.03,309.72,309.9,118729.0,300.2794,300.4732,300.1728,300.3472,118729.0
2021-10-26 10:25:00,309.91,310.09,309.75,309.9,131832.0,300.3569,300.5314,300.2019,300.3472,131832.0
2021-10-26 10:30:00,309.91,310.23,309.9,310.2,184071.0,300.3569,300.6671,300.3472,300.638,184071.0
2021-10-26 10:35:00,310.19,310.24,309.91,309.96,137254.0,300.6283,300.6768,300.3569,300.4054,137254.0
2021-10-26 10:40:00,309.96,310.05,309.76,309.88,122101.0,300.4054,300.4926,300.2116,300.3279,122101.0
2021-10-26 10:45:00,309.88,310.09,309.76,309.93,193083.0,300.3279,300.5314,300.2116,300.3763,193083.0
2021-10-26 10:50:00,309.92,310.57,309.91,310.49,358241.0,300.3666,300.9966,300.3569,300.9191,358241.0
2021-10-26 10:55:00,310.49,310.62,310.32,310.46,156337.0,300.9191,301.045,300.7543,300.89,156337.0
2021-10-26 11:00:00,310.47,310.67,310.37,310.49,172686.0,300.8997,301.0935,300.8028,300.9191,172686.0
2021-10-26 11:05:00,310.51,310.96,310.5,310.92,162895.0,300.9384,301.3746,300.9287,301.3358,162895.0
2021-10-26 11:10:00,310.95,311.71,310.93,311.7,345390.0,301.3649,302.1014,301.3455,302.0918,345390.0
2021-10-26 11:15:00,311.71,311.87,311.44,311.67,236217.0,302.1014,302.2565,301.8398,302.0627,236217.0
2021-10-26 11:20:00,311.69,312.17,311.65,312.12,204499.0,302.0821,302.5473,302.0433,302.4988,204499.0
2021-10-26 11:25:00,312.13,312.4,312.01,312.13,225917.0,302.5085,302.7702,302.3922,302.5085,225917.0
2021-10-26 11:30:00,312.13,312.18,311.13,311.13,215444.0,302.5085,302.557,301.5393,301.5393,215444.0
2021-10-26 11:35:00,311.13,311.23,310.88,311.12,234442.0,301.5393,301.6362,301.297,301.5296,234442.0
2021-10-26 11:40:00,311.12,311.26,310.78,311.11,223953.0,301.5296,301.6653,301.2001,301.5199,223953.0
2021-10-26 11:45:00,311.12,311.26,310.84,311.13,127743.0,301.5296,301.6653,301.2583,301.5393,127743.0
2021-10-26 11:50:00,311.15,311.15,310.9,310.97,133264.0,301.5587,301.5587,301.3164,301.3843,133264.0
2021-10-26 11:55:00,310.97,311.0,310.71,310.97,129412.0,301.3843,301.4133,301.1323,301.3843,129412.0
2021-10-26 12:00:00,310.95,311.06,310.49,310.49,161280.0,301.3649,301.4715,300.9191,300.9191,161280.0
2021-10-26 12:05:00,310.49,310.55,310.21,310.36,173556.0,300.9191,300.9772,300.6477,300.7931,173556.0
2021-10-26 12:10:00,310.36,310.76,310.25,310.72,168355.0,300.7931,301.1807,300.6865,301.142,168355.0
2021-10-26 12:15:00,310.73,310.78,310.4,310.54,205499.0,301.1517,301.2001,300.8318,300.9675,205499.0
2021-10-26 12:20:00,310.54,310.73,310.22,310.73,149122.0,300.9675,301.1517,300.6574,301.1517,149122.0
2021-10-26 12:25:00,310.71,310.79,310.36,310.36,109071.0,301.1323,301.2098,300.7931,300.7931,109071.0
2021-10-26 12:30:00,310.42,310.7,310.25,310.63,100789.0,300.8512,301.1226,300.6865,301.0547,100789.0
2021-10-26 12:35:00,310.65,310.72,310.4,310.48,102096.0,301.0741,301.142,300.8318,300.9094,102096.0
2021-10-26 12:40:00,310.49,310.54,310.02,310.24,172024.0,300.9191,300.9675,300.4635,300.6768,172024.0
2021-10-26 12:45:00,310.27,310.34,309.9,310.2,166724.0,300.7058,300.7737,300.3472,300.638,166724.0
2021-10-26 12:50:00,310.2,310.32,309.69,309.69,151098.0,300.638,300.7543,300.1437,300.1437,151098.0
2021-10-26 12:55:00,309.72,310.42,309.71,310.35,125154.0,300.1728,300.8512,300.1631,300.7834,125154.0
2021-10-26 13:00:00,310.34,310.68,310.27,310.65,119759.0,300.7737,301.1032,300.7058,301.0741,119759.0
2021-10-26 13:05:00,310.64,310.87,310.54,310.84,124849.0,301.0644,301.2873,300.9675,301.2583,124849.0
2021-10-26 13:10:00,310.84,310.87,310.49,310.78,131148.0,301.2583,301.2873,300.9191,301.2001,131148.0
2021-10-26 13:15:00,310.78,310.92,310.44,310.5,159379.0,301.2001,301.3358,300.8706,300.9287,159379.0
2021-10-26 13:20:00,310.51,310.52,309.7,309.81,235867.0,300.9384,300.9481,300.1534,300.26,235867.0
2021-10-26 13:25:00,309.79,309.88,309.41,309.7,212304.0,300.2406,300.3279,299.8723,300.1534,212304.0
2021-10-26 13:30:00,309.67,310.2,309.65,310.17,205078.0,300.1243,300.638,300.1049,300.6089,205078.0
2021-10-26 13:35:00,310.17,310.42,310.15,310.33,134603.0,300.6089,300.8512,300.5895,300.764,134603.0
2021-10-26 13:40:00,310.34,310.39,310.05,310.07,122729.0,300.7737,300.8221,300.4926,300.512,122729.0
2021-10-26 13:45:00,310.1,310.25,310.02,310.1,123496.0,300.5411,300.6865,300.4635,300.5411,123496.0
2021-10-26 13:50:00,310.1,310.38,310.07,310.31,82790.0,300.5411,300.8124,300.512,300.7446,82790.0
2021-10-26 13:55:00,310.3,310.4,310.0,310.27,143886.0,300.7349,300.8318,300.4442,300.7058,143886.0
2021-10-26 14:00:00,310.27,310.56,310.17,310.37,110193.0,300.7058,300.9869,300.6089,300.8028,110193.0
2021-10-26 14:05:00,310.34,310.45,310.06,310.14,94480.0,300.7737,300.8803,300.5023,300.5798,94480.0
2021-10-26 14:10:00,310.13,310.16,309.88,310.04,81724.0,300.5702,300.5992,300.3279,300.4829,81724.0
2021-10-26 14:15:00,310.05,310.3,309.97,310.23,97082.0,300.4926,300.7349,300.4151,300.6671,97082.0
2021-10-26 14:20:00,310.23,310.47,310.21,310.36,91398.0,300.6671,300.8997,300.6477,300.7931,91398.0
2021-10-26 14:25:00,310.35,310.38,309.94,310.0,150409.0,300.7834,300.8124,300.386,300.4442,150409.0
2021-10-26 14:30:00,310.0,310.24,309.94,310.01,113196.0,300.4442,300.6768,300.386,300.4539,113196.0
2021-10-26 14:35:00,310.0,310.08,309.84,309.86,81721.0,300.4442,300.5217,300.2891,300.3085,81721.0
2021-10-26 14:40:00,309.87,309.95,309.38,309.38,160779.0,300.3182,300.3957,299.8433,299.8433,160779.0
2021-10-26 14:45:00,309.39,309.72,309.39,309.71,111380.0,299.853,300.1728,299.853,300.1631,111380.0
2021-10-26 14:50:00,309.7,309.78,309.47,309.48,124333.0,300.1534,300.2309,299.9305,299.9402,124333.0
2021-10-26 14:55:00,309.48,309.66,309.45,309.64,110330.0,299.9402,300.1146,299.9111,300.0953,110330.0
2021-10-26 15:00:00,309.63,309.83,309.43,309.8,158078.0,300.0856,300.2794,299.8917,300.2503,158078.0
2021-10-26 15:05:00,309.8,309.85,309.6,309.62,88288.0,300.2503,300.2988,300.0565,300.0759,88288.0
2021-10-26 15:10:00,309.62,309.74,309.52,309.56,147884.0,300.0759,300.1922,299.979,300.0177,147884.0
2021-10-26 15:15:00,309.58,309.86,309.49,309.62,223967.0,300.0371,300.3085,299.9499,300.0759,223967.0
2021-10-26 15:20:00,309.62,310.19,309.59,310.05,200516.0,300.0759,300.6283,300.0468,300.4926,200516.0
2021-10-26 15:25:00,310.07,310.23,309.8,309.84,156046.0,300.512,300.6671,300.2503,300.2891,156046.0
2021-10-26 15:30:00,309.86,310.38,309.86,310.29,180071.0,300.3085,300.8124,300.3085,300.7252,180071.0
2021-10-26 15:35:00,310.31,310.39,310.08,310.19,213380.0,300.7446,300.8221,300.5217,300.6283,213380.0
2021-10-26 15:40:00,310.17,310.32,309.77,310.27,279872.0,300.6089,300.7543,300.2212,300.7058,279872.0
2021-10-26 15:45:00,310.28,310.77,310.26,310.33,336607.0,300.7155,301.1904,300.6961,300.764,336607.0
2021-10-26 15:50:00,310.31,310.33,309.56,310.33,540415.0,300.7446,300.764,300.0177,300.764,540415.0
2021-10-26 15:55:00,310.33,310.55,309.57,309.71,849993.0,300.764,300.9772,300.0274,300.1631,849993.0
2021-10-27 09:30:00,316.05,318.75,316.0,317.8,2159318.0,306.3077,308.9244,306.2592,308.0037,2159318.0
2021-10-27 09:35:00,317.75,318.41,316.69,317.74,1007120.0,307.9553,308.5949,306.9279,307.9456,1007120.0
2021-10-27 09:40:00,317.8,319.68,317.51,319.51,1203951.0,308.0037,309.8258,307.7227,309.661,1203951.0
2021-10-27 09:45:00,319.51,319.65,318.21,319.54,804328.0,309.661,309.7967,308.4011,309.6901,804328.0
2021-10-27 09:50:00,319.51,319.57,318.53,319.11,521277.0,309.661,309.7192,308.7112,309.2733,521277.0
2021-10-27 09:55:00,319.11,319.91,318.94,319.67,690204.0,309.2733,310.0487,309.1086,309.8161,690204.0
2021-10-27 10:00:00,319.7,320.0,318.91,319.2,579808.0,309.8452,310.1359,309.0795,309.3606,579808.0
2021-10-27 10:05:00,319.21,319.97,318.95,319.73,651887.0,309.3703,310.1068,309.1183,309.8742,651887.0
2021-10-27 10:10:00,319.73,320.41,319.19,319.3,956613.0,309.8742,310.5333,309.3509,309.4575,956613.0
2021-10-27 10:15:00,319.31,320.17,319.26,320.16,358323.0,309.4672,310.3007,309.4187,310.291,358323.0
2021-10-27 10:20:00,320.14,321.53,320.01,321.42,775047.0,310.2716,311.6187,310.1456,311.5121,775047.0
2021-10-27 10:25:00,321.41,321.93,321.12,321.26,695845.0,311.5024,312.0064,311.2214,311.3571,695845.0
2021-10-27 10:30:00,321.26,322.78,321.21,322.41,708209.0,311.3571,312.8302,311.3086,312.4716,708209.0
2021-10-27 10:35:00,322.4,323.23,321.8,323.16,607565.0,312.4619,313.2663,311.8804,313.1985,607565.0
2021-10-27 10:40:00,323.2,324.24,323.16,323.94,981971.0,313.2373,314.2452,313.1985,313.9545,981971.0
2021-10-27 10:45:00,323.93,324.63,323.93,324.41,842943.0,313.9448,314.6232,313.9448,314.41,842943.0
2021-10-27 10:50:00,324.4,324.8,324.1,324.49,752001.0,314.4003,314.7879,314.1095,314.4875,752001.0
2021-10-27 10:55:00,324.53,324.76,323.28,323.39,886902.0,314.5263,314.7492,313.3148,313.4214,886902.0
2021-10-27 11:00:00,323.38,324.23,322.9,323.31,699225.0,313.4117,314.2355,312.9465,313.3439,699225.0
2021-10-27 11:05:00,323.32,324.13,323.09,323.75,395831.0,313.3536,314.1386,313.1307,313.7703,395831.0
2021-10-27 11:10:00,323.74,324.2,323.62,323.95,288763.0,313.7606,314.2064,313.6443,313.9641,288763.0
2021-10-27 11:15:00,323.95,324.0,323.59,323.9,308967.0,313.9641,314.0126,313.6152,313.9157,308967.0
2021-10-27 11:20:00,323.93,324.09,323.64,323.77,290172.0,313.9448,314.0998,313.6637,313.7897,290172.0
2021-10-27 11:25:00,323.77,323.8,322.68,322.88,360839.0,313.7897,313.8188,312.7333,312.9271,360839.0
2021-10-27 11:30:00,322.89,323.16,322.23,322.59,451931.0,312.9368,313.1985,312.2972,312.6461,451931.0
2021-10-27 11:35:00,322.58,322.62,321.92,322.51,457205.0,312.6364,312.6751,311.9967,312.5685,457205.0
2021-10-27 11:40:00,322.5,322.83,321.98,322.8,399265.0,312.5588,312.8787,312.0549,312.8496,399265.0
2021-10-27 11:45:00,322.81,322.95,322.52,322.8,310484.0,312.8593,312.995,312.5782,312.8496,310484.0
2021-10-27 11:50:00,322.79,322.93,322.35,322.49,253103.0,312.8399,312.9756,312.4135,312.5492,253103.0
2021-10-27 11:55:00,322.48,322.69,321.98,322.38,247497.0,312.5395,312.743,312.0549,312.4425,247497.0
2021-10-27 12:00:00,322.4,323.0,322.36,322.65,291830.0,312.4619,313.0434,312.4232,312.7042,291830.0
2021-10-27 12:05:00,322.64,322.96,322.19,322.76,355434.0,312.6945,313.0047,312.2584,312.8108,355434.0
2021-10-27 12:10:00,322.78,323.6,322.76,323.55,602486.0,312.8302,313.6249,312.8108,313.5765,602486.0
2021-10-27 12:15:00,323.56,323.92,323.52,323.83,441511.0,313.5862,313.9351,313.5474,313.8478,441511.0
2021-10-27 12:20:00,323.84,324.04,323.59,323.85,367687.0,313.8575,314.0514,313.6152,313.8672,367687.0
2021-10-27 12:25:00,323.88,324.25,323.74,324.2,349597.0,313.8963,314.2549,313.7606,314.2064,349597.0
2021-10-27 12:30:00,324.21,324.48,324.1,324.41,222355.0,314.2161,314.4778,314.1095,314.41,222355.0
2021-10-27 12:35:00,324.4,324.94,324.28,324.86,321183.0,314.4003,314.9236,314.284,314.8461,321183.0
2021-10-27 12:40:00,324.88,325.4,324.65,325.25,491679.0,314.8655,315.3694,314.6426,315.2241,491679.0
2021-10-27 12:45:00,325.22,325.29,324.38,324.42,354211.0,315.195,315.2628,314.3809,314.4197,354211.0
2021-10-27 12:50:00,324.42,324.75,324.22,324.34,299385.0,314.4197,314.7395,314.2258,314.3421,299385.0
2021-10-27 12:55:00,324.34,324.45,324.12,324.16,350432.0,314.3421,314.4487,314.1289,314.1677,350432.0
2021-10-27 13:00:00,324.18,324.87,324.16,324.77,262412.0,314.1871,314.8558,314.1677,314.7589,262412.0
2021-10-27 13:05:00,324.77,325.04,324.65,324.84,185085.0,314.7589,315.0205,314.6426,314.8267,185085.0
2021-10-27 13:10:00,324.83,324.99,324.5,324.99,184114.0,314.817,314.9721,314.4972,314.9721,184114.0
2021-10-27 13:15:00,324.99,325.3,324.86,325.27,250757.0,314.9721,315.2725,314.8461,315.2435,250757.0
2021-10-27 13:20:00,325.27,325.75,325.09,325.71,274128.0,315.2435,315.7087,315.069,315.6699,274128.0
2021-10-27 13:25:00,325.72,325.93,325.62,325.77,272346.0,315.6796,315.8831,315.5827,315.728,272346.0
2021-10-27 13:30:00,325.78,325.97,325.73,325.96,213892.0,315.7377,315.9219,315.6893,315.9122,213892.0
2021-10-27 13:35:00,325.96,326.1,325.63,325.8,313226.0,315.9122,316.0479,315.5924,315.7571,313226.0
2021-10-27 13:40:00,325.8,325.89,325.55,325.66,224336.0,315.7571,315.8443,315.5148,315.6214,224336.0
2021-10-27 13:45:00,325.66,325.95,325.61,325.86,172783.0,315.6214,315.9025,315.573,315.8153,172783.0
2021-10-27 13:50:00,325.86,325.9,325.45,325.6,251546.0,315.8153,315.854,315.4179,315.5633,251546.0
2021-10-27 13:55:00,325.6,325.76,325.53,325.56,211218.0,315.5633,315.7184,315.4954,315.5245,211218.0
2021-10-27 14:00:00,325.56,325.6,325.29,325.5,288037.0,315.5245,315.5633,315.2628,315.4664,288037.0
2021-10-27 14:05:00,325.52,325.83,325.52,325.76,179707.0,315.4858,315.7862,315.4858,315.7184,179707.0
2021-10-27 14:10:00,325.77,325.81,325.5,325.59,153867.0,315.728,315.7668,315.4664,315.5536,153867.0
2021-10-27 14:15:00,325.57,325.57,325.08,325.38,264954.0,315.5342,315.5342,315.0593,315.3501,264954.0
2021-10-27 14:20:00,325.38,325.6,325.2,325.56,205267.0,315.3501,315.5633,315.1756,315.5245,205267.0
2021-10-27 14:25:00,325.56,325.68,325.2,325.31,175664.0,315.5245,315.6408,315.1756,315.2822,175664.0
2021-10-27 14:30:00,325.32,325.49,325.16,325.44,263322.0,315.2919,315.4567,315.1368,315.4082,263322.0
2021-10-27 14:35:00,325.43,325.75,325.31,325.63,227754.0,315.3985,315.7087,315.2822,315.5924,227754.0
2021-10-27 14:40:00,325.63,325.8,325.62,325.7,392795.0,315.5924,315.7571,315.5827,315.6602,392795.0
2021-10-27 14:45:00,325.69,325.79,325.63,325.67,186461.0,315.6505,315.7474,315.5924,315.6311,186461.0
2021-10-27 14:50:00,325.68,325.71,325.4,325.66,185646.0,315.6408,315.6699,315.3694,315.6214,185646.0
2021-10-27 14:55:00,325.66,325.69,324.82,324.87,324149.0,315.6214,315.6505,314.8073,314.8558,324149.0
2021-10-27 15:00:00,324.85,325.18,324.76,324.81,300013.0,314.8364,315.1562,314.7492,314.7976,300013.0
2021-10-27 15:05:00,324.82,325.22,324.45,324.9,297083.0,314.8073,315.195,314.4487,314.8849,297083.0
2021-10-27 15:10:00,324.9,324.91,323.47,323.9,563115.0,314.8849,314.8946,313.4989,313.9157,563115.0
2021-10-27 15:15:00,323.89,324.16,323.79,323.9,320395.0,313.906,314.1677,313.8091,313.9157,320395.0
2021-10-27 15:20:00,323.89,324.28,323.6,324.26,309474.0,313.906,314.284,313.6249,314.2646,309474.0
2021-10-27 15:25:00,324.25,324.63,324.15,324.54,325143.0,314.2549,314.6232,314.158,314.536,325143.0
2021-10-27 15:30:00,324.53,324.54,323.96,324.3,316638.0,314.5263,314.536,313.9738,314.3034,316638.0
2021-10-27 15:35:00,324.29,324.31,324.02,324.11,304395.0,314.2937,314.313,314.032,314.1192,304395.0
2021-10-27 15:40:00,324.12,324.26,323.74,324.19,380377.0,314.1289,314.2646,313.7606,314.1967,380377.0
2021-10-27 15:45:00,324.19,324.57,324.11,324.27,483351.0,314.1967,314.565,314.1192,314.2743,483351.0
2021-10-27 15:50:00,324.3,324.79,324.04,324.36,759334.0,314.3034,314.7783,314.0514,314.3615,759334.0
2021-10-27 15:55:00,324.37,324.47,323.14,323.26,1409176.0,314.3712,314.4681,313.1791,313.2954,1409176.0
2021-10-28 09:30:00,324.32,324.56,323.06,323.8,1073662.0,314.3227,314.5553,313.1016,313.8188,1073662.0
2021-10-28 09:35:00,323.78,323.88,321.61,321.88,574402.0,313.7994,313.8963,311.6963,311.958,574402.0
2021-10-28 09:40:00,321.89,323.15,321.75,322.64,450896.0,311.9676,313.1888,311.832,312.6945,450896.0
2021-10-28 09:45:00,322.64,323.11,322.02,322.08,345390.0,312.6945,313.15,312.0936,312.1518,345390.0
2021-10-28 09:50:00,322.06,322.1,321.36,321.84,352373.0,312.1324,312.1712,311.454,311.9192,352373.0
2021-10-28 09:55:00,321.82,322.34,321.59,321.84,316840.0,311.8998,312.4038,311.6769,311.9192,316840.0
2021-10-28 10:00:00,321.78,322.41,321.43,322.37,394072.0,311.861,312.4716,311.5218,312.4328,394072.0
2021-10-28 10:05:00,322.39,322.73,321.72,322.57,359326.0,312.4522,312.7818,311.8029,312.6267,359326.0
2021-10-28 10:10:00,322.57,322.77,321.84,322.15,349685.0,312.6267,312.8205,311.9192,312.2196,349685.0
2021-10-28 10:15:00,322.13,322.16,321.81,322.01,216773.0,312.2002,312.2293,311.8901,312.0839,216773.0
2021-10-28 10:20:00,321.98,322.11,321.51,321.89,296026.0,312.0549,312.1809,311.5994,311.9676,296026.0
2021-10-28 10:25:00,321.91,322.28,321.85,321.86,254080.0,311.987,312.3456,311.9289,311.9386,254080.0
2021-10-28 10:30:00,321.89,322.95,321.81,322.8,489345.0,311.9676,312.995,311.8901,312.8496,489345.0
2021-10-28 10:35:00,322.81,322.94,322.16,322.72,315829.0,312.8593,312.9853,312.2293,312.7721,315829.0
2021-10-28 10:40:00,322.71,322.83,322.41,322.62,339703.0,312.7624,312.8787,312.4716,312.6751,339703.0
2021-10-28 10:45:00,322.64,323.19,322.55,323.02,359104.0,312.6945,313.2276,312.6073,313.0628,359104.0
2021-10-28 10:50:00,322.99,323.17,322.68,322.76,239484.0,313.0337,313.2082,312.7333,312.8108,239484.0
2021-10-28 10:55:00,322.77,322.8,322.28,322.48,187265.0,312.8205,312.8496,312.3456,312.5395,187265.0
2021-10-28 11:00:00,322.46,322.82,322.42,322.81,169789.0,312.5201,312.869,312.4813,312.8593,169789.0
2021-10-28 11:05:00,322.81,323.18,322.78,323.14,183138.0,312.8593,313.2179,312.8302,313.1791,183138.0
2021-10-28 11:10:00,323.14,323.5,323.1,323.5,219767.0,313.1791,313.528,313.1403,313.528,219767.0
2021-10-28 11:15:00,323.49,323.98,323.33,323.96,221156.0,313.5183,313.9932,313.3633,313.9738,221156.0
2021-10-28 11:20:00,323.99,324.03,323.35,323.74,199811.0,314.0029,314.0417,313.3826,313.7606,199811.0
2021-10-28 11:25:00,323.75,323.89,323.57,323.72,165959.0,313.7703,313.906,313.5959,313.7412,165959.0
2021-10-28 11:30:00,323.73,324.0,323.61,323.99,164949.0,313.7509,314.0126,313.6346,314.0029,164949.0
2021-10-28 11:35:00,324.0,324.38,323.93,324.26,187158.0,314.0126,314.3809,313.9448,314.2646,187158.0
2021-10-28 11:40:00,324.25,324.26,323.77,324.13,313684.0,314.2549,314.2646,313.7897,314.1386,313684.0
2021-10-28 11:45:00,324.12,324.23,323.76,323.82,183826.0,314.1289,314.2355,313.78,313.8382,183826.0
2021-10-28 11:50:00,323.82,324.03,323.57,323.85,166047.0,313.8382,314.0417,313.5959,313.8672,166047.0
2021-10-28 11:55:00,323.86,323.92,323.67,323.79,112172.0,313.8769,313.9351,313.6928,313.8091,112172.0
2021-10-28 12:00:00,323.8,323.97,323.68,323.79,119639.0,313.8188,313.9835,313.7025,313.8091,119639.0
2021-10-28 12:05:00,323.77,323.86,323.36,323.6,127178.0,313.7897,313.8769,313.3923,313.6249,127178.0
2021-10-28 12:10:00,323.6,323.81,323.5,323.77,119775.0,313.6249,313.8285,313.528,313.7897,119775.0
2021-10-28 12:15:00,323.77,323.84,323.62,323.79,93463.0,313.7897,313.8575,313.6443,313.8091,93463.0
2021-10-28 12:20:00,323.78,324.0,323.61,323.71,131864.0,313.7994,314.0126,313.6346,313.7315,131864.0
2021-10-28 12:25:00,323.73,323.85,323.45,323.53,104048.0,313.7509,313.8672,313.4796,313.5571,104048.0
2021-10-28 12:30:00,323.54,323.57,323.27,323.29,116864.0,313.5668,313.5959,313.3051,313.3245,116864.0
2021-10-28 12:35:00,323.29,323.3,322.89,322.95,163703.0,313.3245,313.3342,312.9368,312.995,163703.0
2021-10-28 12:40:00,322.94,323.45,322.88,323.42,187839.0,312.9853,313.4796,312.9271,313.4505,187839.0
2021-10-28 12:45:00,323.4,323.42,323.09,323.11,102386.0,313.4311,313.4505,313.1307,313.15,102386.0
2021-10-28 12:50:00,323.12,323.2,322.83,322.88,111236.0,313.1597,313.2373,312.8787,312.9271,111236.0
2021-10-28 12:55:00,322.87,322.95,322.27,322.58,176812.0,312.9174,312.995,312.3359,312.6364,176812.0
2021-10-28 13:00:00,322.63,322.74,322.45,322.67,96046.0,312.6848,312.7914,312.5104,312.7236,96046.0
2021-10-28 13:05:00,322.69,322.92,322.64,322.86,99744.0,312.743,312.9659,312.6945,312.9077,99744.0
2021-10-28 13:10:00,322.85,322.91,322.69,322.91,86824.0,312.8981,312.9562,312.743,312.9562,86824.0
2021-10-28 13:15:00,322.91,323.08,322.89,322.89,115522.0,312.9562,313.121,312.9368,312.9368,115522.0
2021-10-28 13:20:00,322.88,323.06,322.86,322.89,96502.0,312.9271,313.1016,312.9077,312.9368,96502.0
2021-10-28 13:25:00,322.9,323.22,322.89,323.22,129663.0,312.9465,313.2566,312.9368,313.2566,129663.0
2021-10-28 13:30:00,323.23,323.49,323.2,323.39,135333.0,313.2663,313.5183,313.2373,313.4214,135333.0
2021-10-28 13:35:00,323.39,323.56,323.28,323.51,85169.0,313.4214,313.5862,313.3148,313.5377,85169.0
2021-10-28 13:40:00,323.53,323.54,323.36,323.39,72244.0,313.5571,313.5668,313.3923,313.4214,72244.0
2021-10-28 13:45:00,323.4,323.56,323.36,323.47,67054.0,313.4311,313.5862,313.3923,313.4989,67054.0
2021-10-28 13:50:00,323.47,323.55,323.39,323.48,76667.0,313.4989,313.5765,313.4214,313.5086,76667.0
2021-10-28 13:55:00,323.48,323.64,323.44,323.63,75664.0,313.5086,313.6637,313.4699,313.654,75664.0
2021-10-28 14:00:00,323.64,323.78,323.6,323.78,106237.0,313.6637,313.7994,313.6249,313.7994,106237.0
2021-10-28 14:05:00,323.76,323.81,323.51,323.59,87522.0,313.78,313.8285,313.5377,313.6152,87522.0
2021-10-28 14:10:00,323.59,323.79,323.53,323.76,80302.0,313.6152,313.8091,313.5571,313.78,80302.0
2021-10-28 14:15:00,323.75,323.87,323.69,323.71,92751.0,313.7703,313.8866,313.7122,313.7315,92751.0
2021-10-28 14:20:00,323.71,323.88,323.67,323.83,89753.0,313.7315,313.8963,313.6928,313.8478,89753.0
2021-10-28 14:25:00,323.83,324.01,323.76,323.82,147676.0,313.8478,314.0223,313.78,313.8382,147676.0
2021-10-28 14:30:00,323.82,323.95,323.77,323.9,118573.0,313.8382,313.9641,313.7897,313.9157,118573.0
2021-10-28 14:35:00,323.9,324.02,323.8,323.8,109289.0,313.9157,314.032,313.8188,313.8188,109289.0
2021-10-28 14:40:00,323.81,323.84,323.65,323.74,116117.0,313.8285,313.8575,313.6734,313.7606,116117.0
2021-10-28 14:45:00,323.74,323.76,323.61,323.66,104901.0,313.7606,313.78,313.6346,313.6831,104901.0
2021-10-28 14:50:00,323.66,323.7,323.53,323.59,63718.0,313.6831,313.7219,313.5571,313.6152,63718.0
2021-10-28 14:55:00,323.6,323.75,323.46,323.52,116219.0,313.6249,313.7703,313.4893,313.5474,116219.0
2021-10-28 15:00:00,323.5,323.55,322.6,323.13,199785.0,313.528,313.5765,312.6558,313.1694,199785.0
2021-10-28 15:05:00,323.13,323.61,323.05,323.59,155790.0,313.1694,313.6346,313.0919,313.6152,155790.0
2021-10-28 15:10:00,323.6,323.61,323.26,323.32,129320.0,313.6249,313.6346,313.2954,313.3536,129320.0
2021-10-28 15:15:00,323.33,323.61,323.21,323.57,101590.0,313.3633,313.6346,313.247,313.5959,101590.0
2021-10-28 15:20:00,323.57,323.67,323.4,323.49,104521.0,313.5959,313.6928,313.4311,313.5183,104521.0
2021-10-28 15:25:00,323.49,323.52,323.36,323.45,123475.0,313.5183,313.5474,313.3923,313.4796,123475.0
2021-10-28 15:30:00,323.42,323.88,323.38,323.66,243142.0,313.4505,313.8963,313.4117,313.6831,243142.0
2021-10-28 15:35:00,323.66,323.81,323.56,323.57,173110.0,313.6831,313.8285,313.5862,313.5959,173110.0
2021-10-28 15:40:00,323.57,323.63,323.3,323.32,148389.0,313.5959,313.654,313.3342,313.3536,148389.0
2021-10-28 15:45:00,323.32,323.78,323.27,323.65,208742.0,313.3536,313.7994,313.3051,313.6734,208742.0
2021-10-28 15:50:00,323.67,324.28,323.66,324.25,583676.0,313.6928,314.284,313.6831,314.2549,583676.0
2021-10-28 15:55:00,324.25,324.87,324.12,324.32,869445.0,314.2549,314.8558,314.1289,314.3227,869445.0
2021-10-29 09:30:00,324.14,327.15,323.9,326.27,1520683.0,314.1483,317.0655,313.9157,316.2126,1520683.0
2021-10-29 09:35:00,326.29,327.88,326.18,326.66,792047.0,316.232,317.773,316.1254,316.5906,792047.0
2021-10-29 09:40:00,326.66,327.12,324.03,325.82,590169.0,316.5906,317.0364,314.0417,315.7765,590169.0
2021-10-29 09:45:00,325.85,326.43,325.25,325.39,343647.0,315.8056,316.3677,315.2241,315.3598,343647.0
2021-10-29 09:50:00,325.34,325.58,324.73,325.03,353861.0,315.3113,315.5439,314.7201,315.0109,353861.0
2021-10-29 09:55:00,325.06,325.7,325.0,325.41,252565.0,315.0399,315.6602,314.9818,315.3791,252565.0
2021-10-29 10:00:00,325.38,325.52,325.05,325.38,209344.0,315.3501,315.4858,315.0302,315.3501,209344.0
2021-10-29 10:05:00,325.38,326.3,325.37,326.28,276647.0,315.3501,316.2417,315.3404,316.2223,276647.0
2021-10-29 10:10:00,326.29,326.66,326.08,326.54,240463.0,316.232,316.5906,316.0285,316.4743,240463.0
2021-10-29 10:15:00,326.55,326.78,326.02,326.29,248900.0,316.484,316.7069,315.9703,316.232,248900.0
2021-10-29 10:20:00,326.35,327.03,326.29,326.62,280075.0,316.2902,316.9492,316.232,316.5518,280075.0
2021-10-29 10:25:00,326.63,326.79,326.24,326.3,191520.0,316.5615,316.7166,316.1836,316.2417,191520.0
2021-10-29 10:30:00,326.32,326.62,326.16,326.61,111529.0,316.2611,316.5518,316.106,316.5422,111529.0
2021-10-29 10:35:00,326.62,327.11,326.6,327.11,286444.0,316.5518,317.0267,316.5325,317.0267,286444.0
2021-10-29 10:40:00,327.11,327.76,327.01,327.74,304035.0,317.0267,317.6567,316.9298,317.6373,304035.0
2021-10-29 10:45:00,327.74,328.48,327.64,328.34,476372.0,317.6373,318.3545,317.5404,318.2188,476372.0
2021-10-29 10:50:00,328.35,329.52,327.49,327.56,383568.0,318.2285,319.3624,317.395,317.4629,383568.0
2021-10-29 10:55:00,327.57,328.07,327.57,327.86,220476.0,317.4726,317.9571,317.4726,317.7536,220476.0
2021-10-29 11:00:00,327.85,328.42,327.8,328.36,192014.0,317.7439,318.2964,317.6955,318.2382,192014.0
2021-10-29 11:05:00,328.39,328.47,328.08,328.42,257279.0,318.2673,318.3448,317.9668,318.2964,257279.0
2021-10-29 11:10:00,328.44,328.72,328.28,328.53,268810.0,318.3157,318.5871,318.1607,318.403,268810.0
2021-10-29 11:15:00,328.53,328.65,328.35,328.58,194569.0,318.403,318.5193,318.2285,318.4514,194569.0
2021-10-29 11:20:00,328.59,328.77,328.58,328.66,164104.0,318.4611,318.6356,318.4514,318.529,164104.0
2021-10-29 11:25:00,328.67,328.7,328.15,328.19,181500.0,318.5387,318.5677,318.0347,318.0734,181500.0
2021-10-29 11:30:00,328.19,328.22,327.76,327.76,220097.0,318.0734,318.1025,317.6567,317.6567,220097.0
2021-10-29 11:35:00,327.77,327.78,327.32,327.45,299535.0,317.6664,317.6761,317.2303,317.3563,299535.0
2021-10-29 11:40:00,327.44,327.62,327.41,327.51,165162.0,317.3466,317.521,317.3175,317.4144,165162.0
2021-10-29 11:45:00,327.52,327.87,327.32,327.7,174734.0,317.4241,317.7633,317.2303,317.5986,174734.0
2021-10-29 11:50:00,327.68,327.76,327.38,327.67,137212.0,317.5792,317.6567,317.2884,317.5695,137212.0
2021-10-29 11:55:00,327.66,327.83,327.46,327.49,125743.0,317.5598,317.7245,317.3659,317.395,125743.0
2021-10-29 12:00:00,327.49,327.59,327.37,327.38,113412.0,317.395,317.4919,317.2787,317.2884,113412.0
2021-10-29 12:05:00,327.39,327.57,327.23,327.54,123971.0,317.2981,317.4726,317.143,317.4435,123971.0
2021-10-29 12:10:00,327.56,327.96,327.46,327.89,292292.0,317.4629,317.8505,317.3659,317.7827,292292.0
2021-10-29 12:15:00,327.9,328.29,327.88,328.1,230543.0,317.7924,318.1704,317.773,317.9862,230543.0
2021-10-29 12:20:00,328.11,328.68,328.03,328.66,231699.0,317.9959,318.5483,317.9184,318.529,231699.0
2021-10-29 12:25:00,328.67,328.95,328.52,328.91,206615.0,318.5387,318.81,318.3933,318.7713,206615.0
2021-10-29 12:30:00,328.91,328.95,328.58,328.62,144884.0,318.7713,318.81,318.4514,318.4902,144884.0
2021-10-29 12:35:00,328.64,328.7,328.4,328.65,132136.0,318.5096,318.5677,318.277,318.5193,132136.0
2021-10-29 12:40:00,328.64,328.66,328.56,328.61,78554.0,318.5096,318.529,318.432,318.4805,78554.0
2021-10-29 12:45:00,328.61,328.79,328.54,328.63,133091.0,318.4805,318.655,318.4127,318.4999,133091.0
2021-10-29 12:50:00,328.64,328.8,328.63,328.72,127714.0,318.5096,318.6646,318.4999,318.5871,127714.0
2021-10-29 12:55:00,328.71,329.19,328.71,329.19,189165.0,318.5774,319.0426,318.5774,319.0426,189165.0
2021-10-29 13:00:00,329.19,329.46,329.09,329.42,144840.0,319.0426,319.3043,318.9457,319.2655,144840.0
2021-10-29 13:05:00,329.43,329.46,329.08,329.13,159385.0,319.2752,319.3043,318.936,318.9845,159385.0
2021-10-29 13:10:00,329.12,329.58,329.09,329.58,152649.0,318.9748,319.4206,318.9457,319.4206,152649.0
2021-10-29 13:15:00,329.59,329.94,329.54,329.92,210877.0,319.4303,319.7695,319.3818,319.7501,210877.0
2021-10-29 13:20:00,329.93,329.93,329.27,329.4,155176.0,319.7598,319.7598,319.1202,319.2461,155176.0
2021-10-29 13:25:00,329.43,329.72,329.32,329.67,114892.0,319.2752,319.5563,319.1686,319.5078,114892.0
2021-10-29 13:30:00,329.68,329.86,329.58,329.68,157609.0,319.5175,319.692,319.4206,319.5175,157609.0
2021-10-29 13:35:00,329.68,329.94,329.54,329.94,128168.0,319.5175,319.7695,319.3818,319.7695,128168.0
2021-10-29 13:40:00,329.93,330.06,329.86,330.06,210185.0,319.7598,319.8858,319.692,319.8858,210185.0
2021-10-29 13:45:00,330.05,330.13,329.8,329.94,275215.0,319.8761,319.9536,319.6338,319.7695,275215.0
2021-10-29 13:50:00,329.94,330.04,329.77,329.95,184700.0,319.7695,319.8664,319.6047,319.7792,184700.0
2021-10-29 13:55:00,329.95,330.35,329.94,330.12,208877.0,319.7792,320.1669,319.7695,319.944,208877.0
2021-10-29 14:00:00,330.12,330.15,329.92,330.03,190839.0,319.944,319.973,319.7501,319.8567,190839.0
2021-10-29 14:05:00,330.02,330.45,329.95,330.41,164735.0,319.847,320.2638,319.7792,320.225,164735.0
2021-10-29 14:10:00,330.44,330.54,330.33,330.52,166443.0,320.2541,320.351,320.1475,320.3316,166443.0
2021-10-29 14:15:00,330.53,330.56,330.15,330.35,217968.0,320.3413,320.3704,319.973,320.1669,217968.0
2021-10-29 14:20:00,330.35,330.5,330.2,330.26,161570.0,320.1669,320.3122,320.0215,320.0796,161570.0
2021-10-29 14:25:00,330.24,330.28,330.1,330.15,170847.0,320.0603,320.099,319.9246,319.973,170847.0
2021-10-29 14:30:00,330.19,330.53,330.14,330.51,212862.0,320.0118,320.3413,319.9633,320.3219,212862.0
2021-10-29 14:35:00,330.49,330.65,330.14,330.19,239043.0,320.3025,320.4576,319.9633,320.0118,239043.0
2021-10-29 14:40:00,330.19,330.24,330.02,330.09,155459.0,320.0118,320.0603,319.847,319.9149,155459.0
2021-10-29 14:45:00,330.1,330.15,329.92,330.03,199916.0,319.9246,319.973,319.7501,319.8567,199916.0
2021-10-29 14:50:00,330.05,330.15,330.02,330.05,148087.0,319.8761,319.973,319.847,319.8761,148087.0
2021-10-29 14:55:00,330.06,330.16,329.82,329.98,141658.0,319.8858,319.9827,319.6532,319.8083,141658.0
2021-10-29 15:00:00,330.0,330.16,329.74,330.14,176237.0,319.8277,319.9827,319.5757,319.9633,176237.0
2021-10-29 15:05:00,330.15,330.4,329.93,330.38,270939.0,319.973,320.2153,319.7598,320.1959,270939.0
2021-10-29 15:10:00,330.38,330.46,330.17,330.33,165193.0,320.1959,320.2735,319.9924,320.1475,165193.0
2021-10-29 15:15:00,330.36,330.5,329.83,330.08,234912.0,320.1766,320.3122,319.6629,319.9052,234912.0
2021-10-29 15:20:00,330.06,330.21,329.79,329.83,206631.0,319.8858,320.0312,319.6241,319.6629,206631.0
2021-10-29 15:25:00,329.85,330.0,329.82,329.88,202140.0,319.6823,319.8277,319.6532,319.7114,202140.0
2021-10-29 15:30:00,329.85,330.19,329.75,330.19,258689.0,319.6823,320.0118,319.5854,320.0118,258689.0
2021-10-29 15:35:00,330.19,330.32,330.02,330.08,248692.0,320.0118,320.1378,319.847,319.9052,248692.0
2021-10-29 15:40:00,330.07,330.27,330.01,330.22,261112.0,319.8955,320.0893,319.8373,320.0409,261112.0
2021-10-29 15:45:00,330.21,330.65,330.2,330.49,421784.0,320.0312,320.4576,320.0215,320.3025,421784.0
2021-10-29 15:50:00,330.47,332.0,330.46,331.51,731880.0,320.2832,321.766,320.2735,321.2911,731880.0
2021-10-29 15:55:00,331.5,331.71,331.25,331.62,1052820.0,321.2814,321.4849,321.0391,321.3977,1052820.0
2021-11-01 09:30:00,331.36,331.49,329.84,329.86,1220099.0,321.1457,321.2717,319.6726,319.692,1220099.0
2021-11-01 09:35:00,329.87,329.95,329.15,329.7,441979.0,319.7017,319.7792,319.0039,319.5369,441979.0
2021-11-01 09:40:00,329.67,329.67,328.31,328.31,413050.0,319.5078,319.5078,318.1897,318.1897,413050.0
2021-11-01 09:45:00,328.31,328.92,327.4,327.4,571639.0,318.1897,318.7809,317.3078,317.3078,571639.0
2021-11-01 09:50:00,327.42,328.4,327.18,328.35,481574.0,317.3272,318.277,317.0946,318.2285,481574.0
2021-11-01 09:55:00,328.35,328.49,327.4,327.61,264839.0,318.2285,318.3642,317.3078,317.5113,264839.0
2021-11-01 10:00:00,327.62,327.73,326.86,327.12,339562.0,317.521,317.6276,316.7844,317.0364,339562.0
2021-11-01 10:05:00,327.12,327.7,327.12,327.51,354859.0,317.0364,317.5986,317.0364,317.4144,354859.0
2021-11-01 10:10:00,327.51,327.98,327.45,327.52,239763.0,317.4144,317.8699,317.3563,317.4241,239763.0
2021-11-01 10:15:00,327.51,327.82,327.24,327.43,269403.0,317.4144,317.7149,317.1527,317.3369,269403.0
2021-11-01 10:20:00,327.41,327.65,327.05,327.18,303337.0,317.3175,317.5501,316.9686,317.0946,303337.0
2021-11-01 10:25:00,327.18,327.46,327.01,327.36,227665.0,317.0946,317.3659,316.9298,317.269,227665.0
2021-11-01 10:30:00,327.33,327.39,327.08,327.38,261079.0,317.24,317.2981,316.9977,317.2884,261079.0
2021-11-01 10:35:00,327.39,327.56,327.14,327.48,245840.0,317.2981,317.4629,317.0558,317.3853,245840.0
2021-11-01 10:40:00,327.52,327.55,326.93,327.03,372855.0,317.4241,317.4532,316.8523,316.9492,372855.0
2021-11-01 10:45:00,327.03,327.2,326.93,327.08,279508.0,316.9492,317.114,316.8523,316.9977,279508.0
2021-11-01 10:50:00,327.06,327.19,326.92,326.93,170933.0,316.9783,317.1043,316.8426,316.8523,170933.0
2021-11-01 10:55:00,326.94,327.09,326.37,326.53,304392.0,316.862,317.0074,316.3095,316.4646,304392.0
2021-11-01 11:00:00,326.52,327.12,326.51,327.08,238938.0,316.4549,317.0364,316.4452,316.9977,238938.0
2021-11-01 11:05:00,327.08,327.3,326.85,327.09,224951.0,316.9977,317.2109,316.7748,317.0074,224951.0
2021-11-01 11:10:00,327.1,327.18,327.02,327.09,138194.0,317.017,317.0946,316.9395,317.0074,138194.0
2021-11-01 11:15:00,327.08,327.44,327.08,327.44,147282.0,316.9977,317.3466,316.9977,317.3466,147282.0
2021-11-01 11:20:00,327.44,327.73,327.35,327.54,185796.0,317.3466,317.6276,317.2593,317.4435,185796.0
2021-11-01 11:25:00,327.54,327.9,327.43,327.64,175974.0,317.4435,317.7924,317.3369,317.5404,175974.0
2021-11-01 11:30:00,327.66,327.79,327.58,327.67,127135.0,317.5598,317.6858,317.4823,317.5695,127135.0
2021-11-01 11:35:00,327.7,327.81,327.5,327.51,172761.0,317.5986,317.7052,317.4047,317.4144,172761.0
2021-11-01 11:40:00,327.53,327.64,327.4,327.54,127413.0,317.4338,317.5404,317.3078,317.4435,127413.0
2021-11-01 11:45:00,327.54,328.1,327.5,327.91,235309.0,317.4435,317.9862,317.4047,317.8021,235309.0
2021-11-01 11:50:00,327.92,327.96,327.61,327.89,130964.0,317.8118,317.8505,317.5113,317.7827,130964.0
2021-11-01 11:55:00,327.86,328.25,327.75,328.19,163869.0,317.7536,318.1316,317.647,318.0734,163869.0
2021-11-01 12:00:00,328.22,328.25,327.89,328.04,187286.0,318.1025,318.1316,317.7827,317.9281,187286.0
2021-11-01 12:05:00,328.06,328.25,327.84,328.19,124922.0,317.9475,318.1316,317.7342,318.0734,124922.0
2021-11-01 12:10:00,328.2,328.23,327.97,328.1,119705.0,318.0831,318.1122,317.8602,317.9862,119705.0
2021-11-01 12:15:00,328.11,328.18,327.9,328.18,93942.0,317.9959,318.0638,317.7924,318.0638,93942.0
2021-11-01 12:20:00,328.19,328.63,328.14,328.53,148908.0,318.0734,318.4999,318.025,318.403,148908.0
2021-11-01 12:25:00,328.53,328.6,328.13,328.56,144323.0,318.403,318.4708,318.0153,318.432,144323.0
2021-11-01 12:30:00,328.56,328.68,328.46,328.53,153790.0,318.432,318.5483,318.3351,318.403,153790.0
2021-11-01 12:35:00,328.54,328.6,328.4,328.51,110167.0,318.4127,318.4708,318.277,318.3836,110167.0
2021-11-01 12:40:00,328.51,328.67,328.49,328.53,115110.0,318.3836,318.5387,318.3642,318.403,115110.0
2021-11-01 12:45:00,328.5,328.52,328.09,328.23,178612.0,318.3739,318.3933,317.9765,318.1122,178612.0
2021-11-01 12:50:00,328.21,328.28,327.86,327.89,160550.0,318.0928,318.1607,317.7536,317.7827,160550.0
2021-11-01 12:55:00,327.9,327.96,327.65,327.71,220392.0,317.7924,317.8505,317.5501,317.6082,220392.0
2021-11-01 13:00:00,327.72,327.98,327.67,327.71,112158.0,317.6179,317.8699,317.5695,317.6082,112158.0
2021-11-01 13:05:00,327.72,327.87,327.64,327.73,87394.0,317.6179,317.7633,317.5404,317.6276,87394.0
2021-11-01 13:10:00,327.74,327.88,327.63,327.69,89820.0,317.6373,317.773,317.5307,317.5889,89820.0
2021-11-01 13:15:00,327.68,328.05,327.68,327.76,103531.0,317.5792,317.9378,317.5792,317.6567,103531.0
2021-11-01 13:20:00,327.76,327.77,327.4,327.49,129294.0,317.6567,317.6664,317.3078,317.395,129294.0
2021-11-01 13:25:00,327.48,327.76,327.32,327.59,103634.0,317.3853,317.6567,317.2303,317.4919,103634.0
2021-11-01 13:30:00,327.6,327.69,327.46,327.69,95577.0,317.5016,317.5889,317.3659,317.5889,95577.0
2021-11-01 13:35:00,327.68,327.9,327.67,327.71,112297.0,317.5792,317.7924,317.5695,317.6082,112297.0
2021-11-01 13:40:00,327.74,327.81,327.53,327.78,116966.0,317.6373,317.7052,317.4338,317.6761,116966.0
2021-11-01 13:45:00,327.78,328.34,327.74,327.98,189833.0,317.6761,318.2188,317.6373,317.8699,189833.0
2021-11-01 13:50:00,327.97,328.02,327.83,327.94,81279.0,317.8602,317.9087,317.7245,317.8312,81279.0
2021-11-01 13:55:00,327.93,328.2,327.93,328.18,78936.0,317.8215,318.0831,317.8215,318.0638,78936.0
2021-11-01 14:00:00,328.17,328.23,327.93,327.97,109701.0,318.0541,318.1122,317.8215,317.8602,109701.0
2021-11-01 14:05:00,327.98,328.2,327.97,328.18,90724.0,317.8699,318.0831,317.8602,318.0638,90724.0
2021-11-01 14:10:00,328.19,328.21,327.83,327.87,133901.0,318.0734,318.0928,317.7245,317.7633,133901.0
2021-11-01 14:15:00,327.85,328.05,327.81,328.01,116936.0,317.7439,317.9378,317.7052,317.899,116936.0
2021-11-01 14:20:00,327.97,328.29,327.92,328.2,129983.0,317.8602,318.1704,317.8118,318.0831,129983.0
2021-11-01 14:25:00,328.21,328.38,328.17,328.21,144381.0,318.0928,318.2576,318.0541,318.0928,144381.0
2021-11-01 14:30:00,328.21,328.46,328.2,328.34,105359.0,318.0928,318.3351,318.0831,318.2188,105359.0
2021-11-01 14:35:00,328.35,328.45,328.22,328.29,97392.0,318.2285,318.3254,318.1025,318.1704,97392.0
2021-11-01 14:40:00,328.31,328.67,328.28,328.65,127330.0,318.1897,318.5387,318.1607,318.5193,127330.0
2021-11-01 14:45:00,328.65,328.66,328.34,328.38,103471.0,318.5193,318.529,318.2188,318.2576,103471.0
2021-11-01 14:50:00,328.38,328.47,328.24,328.27,79110.0,318.2576,318.3448,318.1219,318.151,79110.0
2021-11-01 14:55:00,328.28,328.75,328.27,328.72,114397.0,318.1607,318.6162,318.151,318.5871,114397.0
2021-11-01 15:00:00,328.72,328.81,328.61,328.77,135383.0,318.5871,318.6743,318.4805,318.6356,135383.0
2021-11-01 15:05:00,328.78,328.84,328.5,328.65,152765.0,318.6453,318.7034,318.3739,318.5193,152765.0
2021-11-01 15:10:00,328.66,328.77,328.55,328.63,136360.0,318.529,318.6356,318.4223,318.4999,136360.0
2021-11-01 15:15:00,328.62,328.65,328.51,328.65,115732.0,318.4902,318.5193,318.3836,318.5193,115732.0
2021-11-01 15:20:00,328.66,328.87,328.54,328.83,128313.0,318.529,318.7325,318.4127,318.6937,128313.0
2021-11-01 15:25:00,328.83,328.84,328.59,328.63,124367.0,318.6937,318.7034,318.4611,318.4999,124367.0
2021-11-01 15:30:00,328.62,328.81,328.6,328.63,115148.0,318.4902,318.6743,318.4708,318.4999,115148.0
2021-11-01 15:35:00,328.62,328.76,328.44,328.55,208156.0,318.4902,318.6259,318.3157,318.4223,208156.0
2021-11-01 15:40:00,328.56,328.81,328.53,328.77,156555.0,318.432,318.6743,318.403,318.6356,156555.0
2021-11-01 15:45:00,328.78,328.86,328.41,328.73,227672.0,318.6453,318.7228,318.2867,318.5968,227672.0
2021-11-01 15:50:00,328.74,329.03,328.47,328.63,354911.0,318.6065,318.8876,318.3448,318.4999,354911.0
2021-11-01 15:55:00,328.61,330.18,328.4,329.38,1178738.0,318.4805,320.0021,318.277,319.2268,1178738.0
2021-11-02 09:30:00,330.31,331.11,330.0,330.9,714840.0,320.1281,320.9034,319.8277,320.6999,714840.0
2021-11-02 09:35:00,330.96,332.39,330.95,332.3,472981.0,320.7581,322.144,320.7484,322.0568,472981.0
2021-11-02 09:40:00,332.29,332.9,332.04,332.77,442353.0,322.0471,322.6383,321.8048,322.5123,442353.0
2021-11-02 09:45:00,332.78,333.0,331.94,332.82,367809.0,322.522,322.7352,321.7079,322.5607,367809.0
2021-11-02 09:50:00,332.85,332.88,331.26,331.56,300519.0,322.5898,322.6189,321.0488,321.3396,300519.0
2021-11-02 09:55:00,331.54,332.14,331.54,332.11,215895.0,321.3202,321.9017,321.3202,321.8726,215895.0
2021-11-02 10:00:00,332.11,332.3,331.66,331.72,199907.0,321.8726,322.0568,321.4365,321.4946,199907.0
2021-11-02 10:05:00,331.73,332.07,331.59,331.65,202481.0,321.5043,321.8338,321.3686,321.4268,202481.0
2021-11-02 10:10:00,331.66,331.82,331.01,331.46,333188.0,321.4365,321.5916,320.8065,321.2426,333188.0
2021-11-02 10:15:00,331.42,331.72,331.05,331.12,211122.0,321.2039,321.4946,320.8453,320.9131,211122.0
2021-11-02 10:20:00,331.11,331.9,331.1,331.66,173830.0,320.9034,321.6691,320.8937,321.4365,173830.0
2021-11-02 10:25:00,331.69,331.99,331.68,331.96,182004.0,321.4656,321.7563,321.4559,321.7272,182004.0
2021-11-02 10:30:00,331.98,332.47,331.97,332.41,216158.0,321.7466,322.2215,321.7369,322.1634,216158.0
2021-11-02 10:35:00,332.4,332.48,332.07,332.22,167143.0,322.1537,322.2312,321.8338,321.9792,167143.0
2021-11-02 10:40:00,332.2,332.38,332.02,332.16,129795.0,321.9598,322.1343,321.7854,321.9211,129795.0
2021-11-02 10:45:00,332.21,332.38,332.07,332.22,190533.0,321.9695,322.1343,321.8338,321.9792,190533.0
2021-11-02 10:50:00,332.19,332.27,331.93,331.93,111787.0,321.9501,322.0277,321.6982,321.6982,111787.0
2021-11-02 10:55:00,331.95,332.39,331.8,332.19,144135.0,321.7175,322.144,321.5722,321.9501,144135.0
2021-11-02 11:00:00,332.23,333.17,332.04,332.77,567299.0,321.9889,322.8999,321.8048,322.5123,567299.0
2021-11-02 11:05:00,332.77,332.77,331.8,331.83,252719.0,322.5123,322.5123,321.5722,321.6012,252719.0
2021-11-02 11:10:00,331.87,332.04,331.77,331.93,260166.0,321.64,321.8048,321.5431,321.6982,260166.0
2021-11-02 11:15:00,331.93,332.19,331.92,332.04,140842.0,321.6982,321.9501,321.6885,321.8048,140842.0
2021-11-02 11:20:00,332.05,332.15,331.8,332.09,209091.0,321.8145,321.9114,321.5722,321.8532,209091.0
2021-11-02 11:25:00,332.09,332.39,332.08,332.12,153354.0,321.8532,322.144,321.8435,321.8823,153354.0
2021-11-02 11:30:00,332.13,332.87,332.09,332.69,170616.0,321.892,322.6092,321.8532,322.4347,170616.0
2021-11-02 11:35:00,332.69,333.0,332.65,332.71,158400.0,322.4347,322.7352,322.396,322.4541,158400.0
2021-11-02 11:40:00,332.7,333.21,332.55,333.13,178820.0,322.4444,322.9387,322.299,322.8612,178820.0
2021-11-02 11:45:00,333.17,333.28,332.8,332.95,235646.0,322.8999,323.0065,322.5413,322.6867,235646.0
2021-11-02 11:50:00,332.94,332.95,332.62,332.7,147031.0,322.677,322.6867,322.3669,322.4444,147031.0
2021-11-02 11:55:00,332.7,332.9,332.63,332.83,98078.0,322.4444,322.6383,322.3766,322.5704,98078.0
2021-11-02 12:00:00,332.84,333.0,332.3,332.32,206997.0,322.5801,322.7352,322.0568,322.0761,206997.0
2021-11-02 12:05:00,332.32,332.39,332.12,332.22,135998.0,322.0761,322.144,321.8823,321.9792,135998.0
2021-11-02 12:10:00,332.21,332.31,332.11,332.24,107735.0,321.9695,322.0664,321.8726,321.9986,107735.0
2021-11-02 12:15:00,332.23,332.49,332.06,332.49,111821.0,321.9889,322.2409,321.8242,322.2409,111821.0
2021-11-02 12:20:00,332.49,332.67,332.49,332.63,83071.0,322.2409,322.4153,322.2409,322.3766,83071.0
2021-11-02 12:25:00,332.61,332.75,332.42,332.5,124839.0,322.3572,322.4929,322.1731,322.2506,124839.0
2021-11-02 12:30:00,332.51,332.57,332.16,332.45,90313.0,322.2603,322.3184,321.9211,322.2021,90313.0
2021-11-02 12:35:00,332.43,332.55,332.4,332.43,53711.0,322.1827,322.299,322.1537,322.1827,53711.0
2021-11-02 12:40:00,332.4,332.58,332.35,332.53,89160.0,322.1537,322.3281,322.1052,322.2797,89160.0
2021-11-02 12:45:00,332.53,332.7,332.47,332.6,375502.0,322.2797,322.4444,322.2215,322.3475,375502.0
2021-11-02 12:50:00,332.59,332.84,332.56,332.6,108964.0,322.3378,322.5801,322.3087,322.3475,108964.0
2021-11-02 12:55:00,332.58,332.73,332.48,332.56,66012.0,322.3281,322.4735,322.2312,322.3087,66012.0
2021-11-02 13:00:00,332.58,332.6,332.18,332.24,111647.0,322.3281,322.3475,321.9405,321.9986,111647.0
2021-11-02 13:05:00,332.25,332.49,332.19,332.29,76120.0,322.0083,322.2409,321.9501,322.0471,76120.0
2021-11-02 13:10:00,332.29,332.58,332.17,332.52,163503.0,322.0471,322.3281,321.9308,322.27,163503.0
2021-11-02 13:15:00,332.52,332.56,332.38,332.48,56397.0,322.27,322.3087,322.1343,322.2312,56397.0
2021-11-02 13:20:00,332.49,332.75,332.34,332.74,110083.0,322.2409,322.4929,322.0955,322.4832,110083.0
2021-11-02 13:25:00,332.73,332.76,332.42,332.55,96751.0,322.4735,322.5026,322.1731,322.299,96751.0
2021-11-02 13:30:00,332.56,332.64,332.41,332.43,99686.0,322.3087,322.3863,322.1634,322.1827,99686.0
2021-11-02 13:35:00,332.44,332.55,332.26,332.52,103512.0,322.1924,322.299,322.018,322.27,103512.0
2021-11-02 13:40:00,332.52,332.69,332.4,332.67,78231.0,322.27,322.4347,322.1537,322.4153,78231.0
2021-11-02 13:45:00,332.69,332.95,332.51,332.94,84501.0,322.4347,322.6867,322.2603,322.677,84501.0
2021-11-02 13:50:00,332.95,333.1,332.64,332.75,173643.0,322.6867,322.8321,322.3863,322.4929,173643.0
2021-11-02 13:55:00,332.75,332.92,332.61,332.66,82466.0,322.4929,322.6576,322.3572,322.4057,82466.0
2021-11-02 14:00:00,332.67,332.83,332.5,332.77,176360.0,322.4153,322.5704,322.2506,322.5123,176360.0
2021-11-02 14:05:00,332.77,332.96,332.69,332.83,242085.0,322.5123,322.6964,322.4347,322.5704,242085.0
2021-11-02 14:10:00,332.84,332.87,332.09,332.22,459221.0,322.5801,322.6092,321.8532,321.9792,459221.0
2021-11-02 14:15:00,332.23,332.49,332.05,332.47,193073.0,321.9889,322.2409,321.8145,322.2215,193073.0
2021-11-02 14:20:00,332.46,332.55,332.31,332.46,261130.0,322.2118,322.299,322.0664,322.2118,261130.0
2021-11-02 14:25:00,332.45,332.82,332.4,332.76,242804.0,322.2021,322.5607,322.1537,322.5026,242804.0
2021-11-02 14:30:00,332.77,332.83,332.47,332.55,146495.0,322.5123,322.5704,322.2215,322.299,146495.0
2021-11-02 14:35:00,332.52,332.85,332.44,332.85,133160.0,322.27,322.5898,322.1924,322.5898,133160.0
2021-11-02 14:40:00,332.85,333.08,332.79,332.88,191522.0,322.5898,322.8127,322.5317,322.6189,191522.0
2021-11-02 14:45:00,332.87,333.01,332.77,332.82,101954.0,322.6092,322.7449,322.5123,322.5607,101954.0
2021-11-02 14:50:00,332.82,332.84,332.55,332.72,116742.0,322.5607,322.5801,322.299,322.4638,116742.0
2021-11-02 14:55:00,332.71,333.11,332.64,333.1,121423.0,322.4541,322.8418,322.3863,322.8321,121423.0
2021-11-02 15:00:00,333.09,333.25,333.0,333.09,128835.0,322.8224,322.9775,322.7352,322.8224,128835.0
2021-11-02 15:05:00,333.09,333.15,332.98,332.99,100683.0,322.8224,322.8806,322.7158,322.7255,100683.0
2021-11-02 15:10:00,332.98,333.08,332.86,332.96,235754.0,322.7158,322.8127,322.5995,322.6964,235754.0
2021-11-02 15:15:00,332.95,333.04,332.8,332.87,252736.0,322.6867,322.7739,322.5413,322.6092,252736.0
2021-11-02 15:20:00,332.89,333.14,332.82,332.98,204855.0,322.6286,322.8709,322.5607,322.7158,204855.0
2021-11-02 15:25:00,332.97,333.18,332.93,333.17,175148.0,322.7061,322.9096,322.6673,322.8999,175148.0
2021-11-02 15:30:00,333.15,333.2,332.91,333.01,194617.0,322.8806,322.929,322.648,322.7449,194617.0
2021-11-02 15:35:00,333.01,333.08,332.96,332.98,165942.0,322.7449,322.8127,322.6964,322.7158,165942.0
2021-11-02 15:40:00,332.97,333.44,332.96,333.39,241569.0,322.7061,323.1616,322.6964,323.1132,241569.0
2021-11-02 15:45:00,333.38,333.45,333.05,333.19,313918.0,323.1035,323.1713,322.7836,322.9193,313918.0
2021-11-02 15:50:00,333.2,333.27,332.85,333.08,419135.0,322.929,322.9969,322.5898,322.8127,419135.0
2021-11-02 15:55:00,333.1,333.44,332.91,333.26,706696.0,322.8321,323.1616,322.648,322.9872,706696.0
2021-11-03 09:30:00,334.16,334.16,331.75,332.16,731084.0,323.8594,323.8594,321.5237,321.9211,731084.0
2021-11-03 09:35:00,332.19,332.47,331.36,332.08,337770.0,321.9501,322.2215,321.1457,321.8435,337770.0
2021-11-03 09:40:00,332.07,332.77,331.96,332.72,235602.0,321.8338,322.5123,321.7272,322.4638,235602.0
2021-11-03 09:45:00,332.76,333.12,332.39,332.95,199164.0,322.5026,322.8515,322.144,322.6867,199164.0
2021-11-03 09:50:00,332.94,333.19,332.71,333.07,208014.0,322.677,322.9193,322.4541,322.803,208014.0
2021-11-03 09:55:00,333.05,333.19,332.7,332.85,155478.0,322.7836,322.9193,322.4444,322.5898,155478.0
2021-11-03 10:00:00,332.91,332.97,331.74,331.88,206222.0,322.648,322.7061,321.514,321.6497,206222.0
2021-11-03 10:05:00,331.9,332.08,331.56,331.56,141690.0,321.6691,321.8435,321.3396,321.3396,141690.0
2021-11-03 10:10:00,331.55,331.83,331.34,331.74,170743.0,321.3299,321.6012,321.1263,321.514,170743.0
2021-11-03 10:15:00,331.74,331.79,331.29,331.33,187803.0,321.514,321.5625,321.0779,321.1167,187803.0
2021-11-03 10:20:00,331.33,331.75,331.22,331.49,172181.0,321.1167,321.5237,321.01,321.2717,172181.0
2021-11-03 10:25:00,331.5,331.51,330.85,330.86,189696.0,321.2814,321.2911,320.6515,320.6611,189696.0
2021-11-03 10:30:00,330.88,331.36,330.77,330.94,153748.0,320.6805,321.1457,320.5739,320.7387,153748.0
2021-11-03 10:35:00,330.94,331.14,330.8,331.09,134952.0,320.7387,320.9325,320.603,320.8841,134952.0
2021-11-03 10:40:00,331.12,331.21,330.98,331.07,117225.0,320.9131,321.0004,320.7774,320.8647,117225.0
2021-11-03 10:45:00,331.08,331.26,330.97,331.04,136050.0,320.8744,321.0488,320.7678,320.8356,136050.0
2021-11-03 10:50:00,331.04,331.38,330.92,331.28,124360.0,320.8356,321.1651,320.7193,321.0682,124360.0
2021-11-03 10:55:00,331.31,331.56,331.1,331.48,132771.0,321.0973,321.3396,320.8937,321.262,132771.0
2021-11-03 11:00:00,331.49,331.53,331.01,331.31,147994.0,321.2717,321.3105,320.8065,321.0973,147994.0
2021-11-03 11:05:00,331.31,331.37,330.98,331.29,97755.0,321.0973,321.1554,320.7774,321.0779,97755.0
2021-11-03 11:10:00,331.26,331.28,330.65,330.99,109824.0,321.0488,321.0682,320.4576,320.7871,109824.0
2021-11-03 11:15:00,330.99,331.25,330.89,331.12,105630.0,320.7871,321.0391,320.6902,320.9131,105630.0
2021-11-03 11:20:00,331.13,331.36,331.09,331.31,75561.0,320.9228,321.1457,320.8841,321.0973,75561.0
2021-11-03 11:25:00,331.3,331.44,331.23,331.24,112020.0,321.0876,321.2233,321.0197,321.0294,112020.0
2021-11-03 11:30:00,331.26,331.26,330.79,330.88,116640.0,321.0488,321.0488,320.5933,320.6805,116640.0
2021-11-03 11:35:00,330.9,331.03,330.75,331.02,74969.0,320.6999,320.8259,320.5545,320.8162,74969.0
2021-11-03 11:40:00,331.02,331.38,331.01,331.36,76373.0,320.8162,321.1651,320.8065,321.1457,76373.0
2021-11-03 11:45:00,331.36,331.51,331.33,331.35,80742.0,321.1457,321.2911,321.1167,321.136,80742.0
2021-11-03 11:50:00,331.37,331.66,331.26,331.63,88478.0,321.1554,321.4365,321.0488,321.4074,88478.0
2021-11-03 11:55:00,331.63,332.03,331.5,331.99,123389.0,321.4074,321.7951,321.2814,321.7563,123389.0
2021-11-03 12:00:00,331.97,332.0,331.64,331.73,72688.0,321.7369,321.766,321.4171,321.5043,72688.0
2021-11-03 12:05:00,331.77,332.05,331.75,332.0,77943.0,321.5431,321.8145,321.5237,321.766,77943.0
2021-11-03 12:10:00,332.01,332.06,331.9,331.93,58118.0,321.7757,321.8242,321.6691,321.6982,58118.0
2021-11-03 12:15:00,331.96,332.04,331.8,331.94,133356.0,321.7272,321.8048,321.5722,321.7079,133356.0
2021-11-03 12:20:00,331.95,332.02,331.78,331.79,54616.0,321.7175,321.7854,321.5528,321.5625,54616.0
2021-11-03 12:25:00,331.82,332.0,331.7,331.71,62863.0,321.5916,321.766,321.4752,321.4849,62863.0
2021-11-03 12:30:00,331.71,331.88,331.56,331.57,102169.0,321.4849,321.6497,321.3396,321.3493,102169.0
2021-11-03 12:35:00,331.56,331.68,331.45,331.6,108822.0,321.3396,321.4559,321.233,321.3783,108822.0
2021-11-03 12:40:00,331.6,331.67,331.54,331.63,56378.0,321.3783,321.4462,321.3202,321.4074,56378.0
2021-11-03 12:45:00,331.64,331.8,331.6,331.67,76224.0,321.4171,321.5722,321.3783,321.4462,76224.0
2021-11-03 12:50:00,331.68,331.72,331.16,331.5,103608.0,321.4559,321.4946,320.9519,321.2814,103608.0
2021-11-03 12:55:00,331.5,331.81,331.47,331.75,61158.0,321.2814,321.5819,321.2523,321.5237,61158.0
2021-11-03 13:00:00,331.77,331.78,331.46,331.48,64952.0,321.5431,321.5528,321.2426,321.262,64952.0
2021-11-03 13:05:00,331.49,331.68,331.43,331.67,42409.0,321.2717,321.4559,321.2136,321.4462,42409.0
2021-11-03 13:10:00,331.66,332.0,331.65,331.99,88588.0,321.4365,321.766,321.4268,321.7563,88588.0
2021-11-03 13:15:00,332.0,332.03,331.79,331.84,84772.0,321.766,321.7951,321.5625,321.6109,84772.0
2021-11-03 13:20:00,331.85,332.12,331.79,332.09,78379.0,321.6206,321.8823,321.5625,321.8532,78379.0
2021-11-03 13:25:00,332.1,332.11,331.9,332.04,53227.0,321.8629,321.8726,321.6691,321.8048,53227.0
2021-11-03 13:30:00,332.05,332.31,332.05,332.27,65265.0,321.8145,322.0664,321.8145,322.0277,65265.0
2021-11-03 13:35:00,332.26,332.33,332.17,332.31,54871.0,322.018,322.0858,321.9308,322.0664,54871.0
2021-11-03 13:40:00,332.3,332.55,332.3,332.48,65416.0,322.0568,322.299,322.0568,322.2312,65416.0
2021-11-03 13:45:00,332.48,332.48,332.26,332.38,61019.0,322.2312,322.2312,322.018,322.1343,61019.0
2021-11-03 13:50:00,332.39,332.47,332.31,332.39,47825.0,322.144,322.2215,322.0664,322.144,47825.0
2021-11-03 13:55:00,332.37,332.38,332.06,332.09,64057.0,322.1246,322.1343,321.8242,321.8532,64057.0
2021-11-03 14:00:00,332.11,333.5,331.8,333.23,276616.0,321.8726,323.2198,321.5722,322.9581,276616.0
2021-11-03 14:05:00,333.26,333.53,332.53,332.78,226986.0,322.9872,323.2488,322.2797,322.522,226986.0
2021-11-03 14:10:00,332.73,332.75,332.2,332.5,136241.0,322.4735,322.4929,321.9598,322.2506,136241.0
2021-11-03 14:15:00,332.51,332.93,332.18,332.93,93847.0,322.2603,322.6673,321.9405,322.6673,93847.0
2021-11-03 14:20:00,332.91,333.47,332.81,333.44,154440.0,322.648,323.1907,322.551,323.1616,154440.0
2021-11-03 14:25:00,333.43,333.49,333.16,333.21,102723.0,323.1519,323.2101,322.8902,322.9387,102723.0
2021-11-03 14:30:00,333.23,333.36,332.84,333.23,109074.0,322.9581,323.0841,322.5801,322.9581,109074.0
2021-11-03 14:35:00,333.28,333.4,333.05,333.37,131348.0,323.0065,323.1228,322.7836,323.0938,131348.0
2021-11-03 14:40:00,333.4,333.81,333.15,333.57,170948.0,323.1228,323.5202,322.8806,323.2876,170948.0
2021-11-03 14:45:00,333.6,334.76,333.6,334.6,283752.0,323.3167,324.4409,323.3167,324.2859,283752.0
2021-11-03 14:50:00,334.57,334.84,334.32,334.53,208303.0,324.2568,324.5185,324.0145,324.218,208303.0
2021-11-03 14:55:00,334.54,334.77,333.97,334.01,150451.0,324.2277,324.4506,323.6753,323.714,150451.0
2021-11-03 15:00:00,334.04,334.29,333.9,333.93,163886.0,323.7431,323.9854,323.6074,323.6365,163886.0
2021-11-03 15:05:00,333.95,334.16,333.82,334.12,126694.0,323.6559,323.8594,323.5299,323.8207,126694.0
2021-11-03 15:10:00,334.11,334.32,333.89,334.25,157680.0,323.811,324.0145,323.5977,323.9466,157680.0
2021-11-03 15:15:00,334.26,334.37,333.77,333.85,158408.0,323.9563,324.0629,323.4814,323.559,158408.0
2021-11-03 15:20:00,333.88,334.32,333.77,334.15,143315.0,323.5881,324.0145,323.4814,323.8497,143315.0
2021-11-03 15:25:00,334.16,334.22,333.99,334.19,116018.0,323.8594,323.9176,323.6947,323.8885,116018.0
2021-11-03 15:30:00,334.19,334.5,334.09,334.43,154208.0,323.8885,324.1889,323.7916,324.1211,154208.0
2021-11-03 15:35:00,334.42,334.53,334.26,334.45,157217.0,324.1114,324.218,323.9563,324.1405,157217.0
2021-11-03 15:40:00,334.46,334.62,334.44,334.54,177067.0,324.1502,324.3052,324.1308,324.2277,177067.0
2021-11-03 15:45:00,334.55,334.87,334.49,334.87,209118.0,324.2374,324.5475,324.1792,324.5475,209118.0
2021-11-03 15:50:00,334.87,334.9,334.29,334.42,403317.0,324.5475,324.5766,323.9854,324.1114,403317.0
2021-11-03 15:55:00,334.4,334.55,333.92,333.98,725740.0,324.092,324.2374,323.6268,323.685,725740.0
2021-11-04 09:30:00,333.07,333.24,329.51,330.55,1045770.0,322.803,322.9678,319.3528,320.3607,1045770.0
2021-11-04 09:35:00,330.56,331.06,329.74,330.39,683711.0,320.3704,320.855,319.5757,320.2056,683711.0
2021-11-04 09:40:00,330.39,332.31,330.29,332.27,545954.0,320.2056,322.0664,320.1087,322.0277,545954.0
2021-11-04 09:45:00,332.28,333.1,332.14,332.99,379063.0,322.0374,322.8321,321.9017,322.7255,379063.0
2021-11-04 09:50:00,332.96,333.28,332.51,333.18,349822.0,322.6964,323.0065,322.2603,322.9096,349822.0
2021-11-04 09:55:00,333.15,333.63,332.86,333.49,261661.0,322.8806,323.3458,322.5995,323.2101,261661.0
2021-11-04 10:00:00,333.52,333.95,333.27,333.91,241395.0,323.2391,323.6559,322.9969,323.6171,241395.0
2021-11-04 10:05:00,333.89,334.08,333.21,333.42,246139.0,323.5977,323.7819,322.9387,323.1422,246139.0
2021-11-04 10:10:00,333.42,334.8,333.4,334.77,219952.0,323.1422,324.4797,323.1228,324.4506,219952.0
2021-11-04 10:15:00,334.78,335.65,334.56,335.08,438639.0,324.4603,325.3035,324.2471,324.7511,438639.0
2021-11-04 10:20:00,335.12,335.85,335.09,335.69,242390.0,324.7898,325.4973,324.7608,325.3423,242390.0
2021-11-04 10:25:00,335.68,335.93,335.54,335.87,185377.0,325.3326,325.5749,325.1969,325.5167,185377.0
2021-11-04 10:30:00,335.88,336.06,335.33,335.62,288123.0,325.5264,325.7009,324.9934,325.2744,288123.0
2021-11-04 10:35:00,335.66,335.86,335.34,335.7,272061.0,325.3132,325.507,325.003,325.3519,272061.0
2021-11-04 10:40:00,335.66,335.98,335.4,335.55,202525.0,325.3132,325.6233,325.0612,325.2066,202525.0
2021-11-04 10:45:00,335.55,336.13,335.39,336.02,233049.0,325.2066,325.7687,325.0515,325.6621,233049.0
2021-11-04 10:50:00,336.0,336.1,335.17,335.19,223115.0,325.6427,325.7396,324.8383,324.8577,223115.0
2021-11-04 10:55:00,335.21,335.47,334.87,334.98,191553.0,324.8771,325.129,324.5475,324.6541,191553.0
2021-11-04 11:00:00,335.0,335.14,334.32,334.45,194238.0,324.6735,324.8092,324.0145,324.1405,194238.0
2021-11-04 11:05:00,334.44,334.88,334.4,334.81,194720.0,324.1308,324.5572,324.092,324.4894,194720.0
2021-11-04 11:10:00,334.81,335.31,334.76,334.77,162103.0,324.4894,324.974,324.4409,324.4506,162103.0
2021-11-04 11:15:00,334.77,335.15,334.58,335.09,147060.0,324.4506,324.8189,324.2665,324.7608,147060.0
2021-11-04 11:20:00,335.1,335.11,334.29,334.32,148377.0,324.7704,324.7801,323.9854,324.0145,148377.0
2021-11-04 11:25:00,334.32,335.08,334.32,334.9,137826.0,324.0145,324.7511,324.0145,324.5766,137826.0
2021-11-04 11:30:00,334.93,335.32,334.76,334.92,183627.0,324.6057,324.9837,324.4409,324.596,183627.0
2021-11-04 11:35:00,334.93,335.16,334.67,334.83,105012.0,324.6057,324.8286,324.3537,324.5088,105012.0
2021-11-04 11:40:00,334.83,334.96,334.6,334.9,102949.0,324.5088,324.6348,324.2859,324.5766,102949.0
2021-11-04 11:45:00,334.95,335.13,334.77,334.96,89635.0,324.6251,324.7995,324.4506,324.6348,89635.0
2021-11-04 11:50:00,334.99,335.29,334.78,335.27,93265.0,324.6638,324.9546,324.4603,324.9352,93265.0
2021-11-04 11:55:00,335.27,335.54,335.22,335.45,95369.0,324.9352,325.1969,324.8867,325.1097,95369.0
2021-11-04 12:00:00,335.41,335.57,335.36,335.52,113791.0,325.0709,325.226,325.0224,325.1775,113791.0
2021-11-04 12:05:00,335.53,335.68,335.5,335.56,82259.0,325.1872,325.3326,325.1581,325.2163,82259.0
2021-11-04 12:10:00,335.56,335.61,335.28,335.38,99756.0,325.2163,325.2647,324.9449,325.0418,99756.0
2021-11-04 12:15:00,335.39,335.49,335.25,335.46,79927.0,325.0515,325.1484,324.9158,325.1193,79927.0
2021-11-04 12:20:00,335.44,335.53,335.09,335.15,76223.0,325.1,325.1872,324.7608,324.8189,76223.0
2021-11-04 12:25:00,335.16,335.22,334.9,335.08,63871.0,324.8286,324.8867,324.5766,324.7511,63871.0
2021-11-04 12:30:00,335.09,335.15,334.89,334.98,89029.0,324.7608,324.8189,324.5669,324.6541,89029.0
2021-11-04 12:35:00,334.96,335.22,334.93,335.2,70553.0,324.6348,324.8867,324.6057,324.8674,70553.0
2021-11-04 12:40:00,335.22,335.22,334.93,335.1,72934.0,324.8867,324.8867,324.6057,324.7704,72934.0
2021-11-04 12:45:00,335.11,335.17,334.81,335.09,67862.0,324.7801,324.8383,324.4894,324.7608,67862.0
2021-11-04 12:50:00,335.09,335.22,334.96,335.18,75411.0,324.7608,324.8867,324.6348,324.848,75411.0
2021-11-04 12:55:00,335.19,335.51,335.15,335.5,77280.0,324.8577,325.1678,324.8189,325.1581,77280.0
2021-11-04 13:00:00,335.5,335.51,335.01,335.09,109261.0,325.1581,325.1678,324.6832,324.7608,109261.0
2021-11-04 13:05:00,335.09,335.66,335.05,335.65,97514.0,324.7608,325.3132,324.722,325.3035,97514.0
2021-11-04 13:10:00,335.65,335.81,335.61,335.77,99891.0,325.3035,325.4586,325.2647,325.4198,99891.0
2021-11-04 13:15:00,335.77,335.81,335.41,335.65,91632.0,325.4198,325.4586,325.0709,325.3035,91632.0
2021-11-04 13:20:00,335.63,335.67,335.49,335.66,69266.0,325.2841,325.3229,325.1484,325.3132,69266.0
2021-11-04 13:25:00,335.65,335.89,335.62,335.88,72411.0,325.3035,325.5361,325.2744,325.5264,72411.0
2021-11-04 13:30:00,335.87,336.06,335.81,335.97,121334.0,325.5167,325.7009,325.4586,325.6136,121334.0
2021-11-04 13:35:00,335.97,336.22,335.74,336.13,128602.0,325.6136,325.8559,325.3907,325.7687,128602.0
2021-11-04 13:40:00,336.14,336.33,336.06,336.3,112364.0,325.7784,325.9625,325.7009,325.9335,112364.0
2021-11-04 13:45:00,336.31,336.42,336.01,336.08,169402.0,325.9431,326.0498,325.6524,325.7202,169402.0
2021-11-04 13:50:00,336.09,336.14,335.9,336.05,131286.0,325.7299,325.7784,325.5458,325.6912,131286.0
2021-11-04 13:55:00,336.04,336.26,336.01,336.25,109893.0,325.6815,325.8947,325.6524,325.885,109893.0
2021-11-04 14:00:00,336.22,336.27,335.38,335.38,106061.0,325.8559,325.9044,325.0418,325.0418,106061.0
2021-11-04 14:05:00,335.4,335.86,335.32,335.78,139847.0,325.0612,325.507,324.9837,325.4295,139847.0
2021-11-04 14:10:00,335.79,336.03,335.77,335.98,111553.0,325.4392,325.6718,325.4198,325.6233,111553.0
2021-11-04 14:15:00,335.99,336.0,335.62,335.78,77983.0,325.633,325.6427,325.2744,325.4295,77983.0
2021-11-04 14:20:00,335.77,335.95,335.69,335.95,76250.0,325.4198,325.5942,325.3423,325.5942,76250.0
2021-11-04 14:25:00,335.91,335.96,335.7,335.77,68332.0,325.5555,325.6039,325.3519,325.4198,68332.0
2021-11-04 14:30:00,335.78,335.85,335.52,335.67,85585.0,325.4295,325.4973,325.1775,325.3229,85585.0
2021-11-04 14:35:00,335.68,335.82,335.53,335.56,92083.0,325.3326,325.4682,325.1872,325.2163,92083.0
2021-11-04 14:40:00,335.56,335.74,335.54,335.63,75862.0,325.2163,325.3907,325.1969,325.2841,75862.0
2021-11-04 14:45:00,335.67,335.82,335.63,335.76,79470.0,325.3229,325.4682,325.2841,325.4101,79470.0
2021-11-04 14:50:00,335.77,335.89,335.67,335.82,106324.0,325.4198,325.5361,325.3229,325.4682,106324.0
2021-11-04 14:55:00,335.8,335.98,335.73,335.76,92035.0,325.4489,325.6233,325.381,325.4101,92035.0
2021-11-04 15:00:00,335.75,335.95,335.55,335.93,88335.0,325.4004,325.5942,325.2066,325.5749,88335.0
2021-11-04 15:05:00,335.92,335.97,335.79,335.85,113885.0,325.5652,325.6136,325.4392,325.4973,113885.0
2021-11-04 15:10:00,335.86,336.03,335.83,336.01,147810.0,325.507,325.6718,325.4779,325.6524,147810.0
2021-11-04 15:15:00,336.0,336.02,335.56,335.78,117030.0,325.6427,325.6621,325.2163,325.4295,117030.0
2021-11-04 15:20:00,335.78,335.96,335.67,335.8,102082.0,325.4295,325.6039,325.3229,325.4489,102082.0
2021-11-04 15:25:00,335.79,335.85,335.61,335.8,109393.0,325.4392,325.4973,325.2647,325.4489,109393.0
2021-11-04 15:30:00,335.8,335.97,335.71,335.87,107717.0,325.4489,325.6136,325.3616,325.5167,107717.0
2021-11-04 15:35:00,335.85,335.97,335.77,335.82,126595.0,325.4973,325.6136,325.4198,325.4682,126595.0
2021-11-04 15:40:00,335.82,335.84,335.32,335.54,176331.0,325.4682,325.4876,324.9837,325.1969,176331.0
2021-11-04 15:45:00,335.54,336.17,335.39,336.17,228281.0,325.1969,325.8075,325.0515,325.8075,228281.0
2021-11-04 15:50:00,336.15,336.44,335.72,336.39,499405.0,325.7881,326.0691,325.3713,326.0207,499405.0
2021-11-04 15:55:00,336.39,336.54,335.86,336.46,583833.0,326.0207,326.1661,325.507,326.0885,583833.0
2021-11-05 09:30:00,338.5,338.86,336.51,336.69,781766.0,328.0656,328.4145,326.137,326.3114,781766.0
2021-11-05 09:35:00,336.77,338.04,336.67,337.57,263340.0,326.389,327.6198,326.292,327.1643,263340.0
2021-11-05 09:40:00,337.62,337.69,335.91,336.1,421103.0,327.2128,327.2806,325.5555,325.7396,421103.0
2021-11-05 09:45:00,336.1,337.63,336.05,336.64,308166.0,325.7396,327.2225,325.6912,326.263,308166.0
2021-11-05 09:50:00,336.6,336.96,336.07,336.47,245803.0,326.2242,326.5731,325.7105,326.0982,245803.0
2021-11-05 09:55:00,336.46,337.45,336.29,337.45,265066.0,326.0885,327.048,325.9238,327.048,265066.0
2021-11-05 10:00:00,337.42,337.78,337.08,337.55,227085.0,327.0189,327.3678,326.6894,327.1449,227085.0
2021-11-05 10:05:00,337.53,337.61,336.79,337.09,180060.0,327.1255,327.2031,326.4083,326.6991,180060.0
2021-11-05 10:10:00,337.11,337.4,336.83,337.39,152097.0,326.7185,326.9995,326.4471,326.9899,152097.0
2021-11-05 10:15:00,337.4,337.56,337.18,337.29,144233.0,326.9995,327.1546,326.7863,326.8929,144233.0
2021-11-05 10:20:00,337.29,337.62,337.0,337.2,161518.0,326.8929,327.2128,326.6119,326.8057,161518.0
2021-11-05 10:25:00,337.19,337.43,336.97,337.3,161679.0,326.796,327.0286,326.5828,326.9026,161679.0
2021-11-05 10:30:00,337.29,337.57,337.15,337.4,111927.0,326.8929,327.1643,326.7573,326.9995,111927.0
2021-11-05 10:35:00,337.41,337.54,337.15,337.32,89404.0,327.0092,327.1352,326.7573,326.922,89404.0
2021-11-05 10:40:00,337.33,337.54,337.14,337.22,166756.0,326.9317,327.1352,326.7476,326.8251,166756.0
2021-11-05 10:45:00,337.22,337.52,337.04,337.1,149066.0,326.8251,327.1158,326.6506,326.7088,149066.0
2021-11-05 10:50:00,337.1,337.39,337.08,337.24,108648.0,326.7088,326.9899,326.6894,326.8445,108648.0
2021-11-05 10:55:00,337.27,337.37,336.94,337.0,116382.0,326.8736,326.9705,326.5537,326.6119,116382.0
2021-11-05 11:00:00,337.01,337.06,336.6,336.74,111662.0,326.6216,326.67,326.2242,326.3599,111662.0
2021-11-05 11:05:00,336.75,337.11,336.69,337.09,103651.0,326.3696,326.7185,326.3114,326.6991,103651.0
2021-11-05 11:10:00,337.08,337.13,336.94,336.99,86038.0,326.6894,326.7379,326.5537,326.6022,86038.0
2021-11-05 11:15:00,336.97,337.0,336.66,336.93,122686.0,326.5828,326.6119,326.2824,326.544,122686.0
2021-11-05 11:20:00,336.94,336.97,336.71,336.83,107514.0,326.5537,326.5828,326.3308,326.4471,107514.0
2021-11-05 11:25:00,336.82,336.95,336.16,336.22,175242.0,326.4374,326.5634,325.7978,325.8559,175242.0
2021-11-05 11:30:00,336.22,336.9,336.18,336.73,163016.0,325.8559,326.515,325.8172,326.3502,163016.0
2021-11-05 11:35:00,336.75,337.18,336.66,337.11,113538.0,326.3696,326.7863,326.2824,326.7185,113538.0
2021-11-05 11:40:00,337.13,337.23,336.99,337.14,122399.0,326.7379,326.8348,326.6022,326.7476,122399.0
2021-11-05 11:45:00,337.14,337.55,336.92,337.47,199053.0,326.7476,327.1449,326.5343,327.0674,199053.0
2021-11-05 11:50:00,337.47,337.51,337.21,337.39,140054.0,327.0674,327.1062,326.8154,326.9899,140054.0
2021-11-05 11:55:00,337.39,337.49,336.95,337.12,88392.0,326.9899,327.0868,326.5634,326.7282,88392.0
2021-11-05 12:00:00,337.12,337.2,336.93,337.0,83442.0,326.7282,326.8057,326.544,326.6119,83442.0
2021-11-05 12:05:00,336.99,337.07,336.8,336.84,65063.0,326.6022,326.6797,326.418,326.4568,65063.0
2021-11-05 12:10:00,336.85,337.13,336.73,336.82,78910.0,326.4665,326.7379,326.3502,326.4374,78910.0
2021-11-05 12:15:00,336.81,336.86,336.52,336.8,130401.0,326.4277,326.4762,326.1467,326.418,130401.0
2021-11-05 12:20:00,336.82,336.87,336.32,336.36,131329.0,326.4374,326.4859,325.9528,325.9916,131329.0
2021-11-05 12:25:00,336.33,336.57,336.29,336.41,111323.0,325.9625,326.1951,325.9238,326.0401,111323.0
2021-11-05 12:30:00,336.42,336.61,336.33,336.45,100475.0,326.0498,326.2339,325.9625,326.0788,100475.0
2021-11-05 12:35:00,336.49,336.64,336.11,336.31,142790.0,326.1176,326.263,325.7493,325.9431,142790.0
2021-11-05 12:40:00,336.31,336.37,336.16,336.16,80718.0,325.9431,326.0013,325.7978,325.7978,80718.0
2021-11-05 12:45:00,336.2,336.43,336.07,336.12,113245.0,325.8365,326.0594,325.7105,325.759,113245.0
2021-11-05 12:50:00,336.11,336.54,336.07,336.42,119809.0,325.7493,326.1661,325.7105,326.0498,119809.0
2021-11-05 12:55:00,336.42,336.5,336.06,336.25,76304.0,326.0498,326.1273,325.7009,325.885,76304.0
2021-11-05 13:00:00,336.25,336.4,336.1,336.34,82740.0,325.885,326.0304,325.7396,325.9722,82740.0
2021-11-05 13:05:00,336.33,336.36,335.98,336.03,103652.0,325.9625,325.9916,325.6233,325.6718,103652.0
2021-11-05 13:10:00,336.04,336.19,335.81,335.96,128629.0,325.6815,325.8268,325.4586,325.6039,128629.0
2021-11-05 13:15:00,335.99,336.15,335.83,336.08,122548.0,325.633,325.7881,325.4779,325.7202,122548.0
2021-11-05 13:20:00,336.07,336.1,335.7,335.7,86403.0,325.7105,325.7396,325.3519,325.3519,86403.0
2021-11-05 13:25:00,335.7,335.74,334.52,334.54,284751.0,325.3519,325.3907,324.2083,324.2277,284751.0
2021-11-05 13:30:00,334.57,335.17,334.42,335.13,218971.0,324.2568,324.8383,324.1114,324.7995,218971.0
2021-11-05 13:35:00,335.13,335.22,334.64,334.65,160215.0,324.7995,324.8867,324.3246,324.3343,160215.0
2021-11-05 13:40:00,334.67,334.9,334.63,334.77,124718.0,324.3537,324.5766,324.3149,324.4506,124718.0
2021-11-05 13:45:00,334.77,334.96,334.42,334.64,168105.0,324.4506,324.6348,324.1114,324.3246,168105.0
2021-11-05 13:50:00,334.63,335.03,334.61,334.86,122024.0,324.3149,324.7026,324.2955,324.5378,122024.0
2021-11-05 13:55:00,334.85,335.05,334.65,334.94,105461.0,324.5282,324.722,324.3343,324.6154,105461.0
2021-11-05 14:00:00,334.9,335.19,334.83,335.07,100522.0,324.5766,324.8577,324.5088,324.7414,100522.0
2021-11-05 14:05:00,335.07,335.33,335.0,335.0,128025.0,324.7414,324.9934,324.6735,324.6735,128025.0
2021-11-05 14:10:00,334.99,335.42,334.89,335.37,101852.0,324.6638,325.0806,324.5669,325.0321,101852.0
2021-11-05 14:15:00,335.36,335.61,335.35,335.47,121789.0,325.0224,325.2647,325.0127,325.129,121789.0
2021-11-05 14:20:00,335.44,335.44,335.15,335.25,89443.0,325.1,325.1,324.8189,324.9158,89443.0
2021-11-05 14:25:00,335.25,335.74,335.18,335.66,116537.0,324.9158,325.3907,324.848,325.3132,116537.0
2021-11-05 14:30:00,335.65,335.65,335.39,335.44,55915.0,325.3035,325.3035,325.0515,325.1,55915.0
2021-11-05 14:35:00,335.47,335.59,335.24,335.49,99509.0,325.129,325.2453,324.9061,325.1484,99509.0
2021-11-05 14:40:00,335.5,335.67,335.46,335.61,86730.0,325.1581,325.3229,325.1193,325.2647,86730.0
2021-11-05 14:45:00,335.6,335.92,335.58,335.63,128987.0,325.255,325.5652,325.2356,325.2841,128987.0
2021-11-05 14:50:00,335.66,335.74,335.43,335.68,94889.0,325.3132,325.3907,325.0903,325.3326,94889.0
2021-11-05 14:55:00,335.68,335.85,335.51,335.85,125211.0,325.3326,325.4973,325.1678,325.4973,125211.0
2021-11-05 15:00:00,335.86,335.92,335.32,335.4,203841.0,325.507,325.5652,324.9837,325.0612,203841.0
2021-11-05 15:05:00,335.41,335.83,335.28,335.73,97479.0,325.0709,325.4779,324.9449,325.381,97479.0
2021-11-05 15:10:00,335.76,336.02,335.7,336.0,101064.0,325.4101,325.6621,325.3519,325.6427,101064.0
2021-11-05 15:15:00,335.98,336.16,335.75,336.03,115781.0,325.6233,325.7978,325.4004,325.6718,115781.0
2021-11-05 15:20:00,336.02,336.11,335.77,336.05,111817.0,325.6621,325.7493,325.4198,325.6912,111817.0
2021-11-05 15:25:00,336.05,336.19,335.77,336.16,99793.0,325.6912,325.8268,325.4198,325.7978,99793.0
2021-11-05 15:30:00,336.15,336.69,335.95,336.67,182697.0,325.7881,326.3114,325.5942,326.292,182697.0
2021-11-05 15:35:00,336.67,337.01,336.5,336.78,193206.0,326.292,326.6216,326.1273,326.3987,193206.0
2021-11-05 15:40:00,336.76,336.76,336.25,336.41,158309.0,326.3793,326.3793,325.885,326.0401,158309.0
2021-11-05 15:45:00,336.42,336.7,336.34,336.52,136418.0,326.0498,326.3211,325.9722,326.1467,136418.0
2021-11-05 15:50:00,336.52,336.85,335.91,335.95,307713.0,326.1467,326.4665,325.5555,325.5942,307713.0
2021-11-05 15:55:00,335.98,336.43,335.81,336.11,601857.0,325.6233,326.0594,325.4586,325.7493,601857.0
2021-11-08 09:30:00,337.29,337.65,336.28,336.77,559621.0,326.8929,327.2418,325.9141,326.389,559621.0
2021-11-08 09:35:00,336.79,336.95,335.65,335.72,257472.0,326.4083,326.5634,325.3035,325.3713,257472.0
2021-11-08 09:40:00,335.73,336.34,335.3,335.99,280471.0,325.381,325.9722,324.9643,325.633,280471.0
2021-11-08 09:45:00,335.99,336.61,335.81,336.1,217829.0,325.633,326.2339,325.4586,325.7396,217829.0
2021-11-08 09:50:00,336.08,336.11,335.6,336.06,144273.0,325.7202,325.7493,325.255,325.7009,144273.0
2021-11-08 09:55:00,336.08,336.32,335.63,335.85,153672.0,325.7202,325.9528,325.2841,325.4973,153672.0
2021-11-08 10:00:00,335.84,335.97,335.32,335.52,209712.0,325.4876,325.6136,324.9837,325.1775,209712.0
2021-11-08 10:05:00,335.52,335.99,335.46,335.62,148991.0,325.1775,325.633,325.1193,325.2744,148991.0
2021-11-08 10:10:00,335.59,335.66,335.32,335.49,199459.0,325.2453,325.3132,324.9837,325.1484,199459.0
2021-11-08 10:15:00,335.49,335.71,335.24,335.41,165944.0,325.1484,325.3616,324.9061,325.0709,165944.0
2021-11-08 10:20:00,335.44,335.81,335.37,335.37,160061.0,325.1,325.4586,325.0321,325.0321,160061.0
2021-11-08 10:25:00,335.37,335.5,335.06,335.21,179904.0,325.0321,325.1581,324.7317,324.8771,179904.0
2021-11-08 10:30:00,335.23,335.7,335.21,335.47,194011.0,324.8964,325.3519,324.8771,325.129,194011.0
2021-11-08 10:35:00,335.47,335.56,334.95,335.02,201299.0,325.129,325.2163,324.6251,324.6929,201299.0
2021-11-08 10:40:00,335.03,335.17,334.68,334.83,175064.0,324.7026,324.8383,324.3634,324.5088,175064.0
2021-11-08 10:45:00,334.83,335.23,334.77,335.16,160883.0,324.5088,324.8964,324.4506,324.8286,160883.0
2021-11-08 10:50:00,335.18,335.26,335.05,335.13,133324.0,324.848,324.9255,324.722,324.7995,133324.0
2021-11-08 10:55:00,335.13,335.64,335.03,335.34,140551.0,324.7995,325.2938,324.7026,325.003,140551.0
2021-11-08 11:00:00,335.34,335.52,334.94,335.32,151131.0,325.003,325.1775,324.6154,324.9837,151131.0
2021-11-08 11:05:00,335.32,335.32,334.86,334.95,159837.0,324.9837,324.9837,324.5378,324.6251,159837.0
2021-11-08 11:10:00,334.98,335.02,334.73,334.78,98955.0,324.6541,324.6929,324.4118,324.4603,98955.0
2021-11-08 11:15:00,334.79,335.11,334.71,335.08,112656.0,324.47,324.7801,324.3925,324.7511,112656.0
2021-11-08 11:20:00,335.08,335.32,335.01,335.15,159674.0,324.7511,324.9837,324.6832,324.8189,159674.0
2021-11-08 11:25:00,335.15,335.38,334.99,335.0,167896.0,324.8189,325.0418,324.6638,324.6735,167896.0
2021-11-08 11:30:00,335.02,335.12,334.91,335.03,74316.0,324.6929,324.7898,324.5863,324.7026,74316.0
2021-11-08 11:35:00,335.04,335.19,334.97,335.09,99150.0,324.7123,324.8577,324.6445,324.7608,99150.0
2021-11-08 11:40:00,335.08,335.1,334.9,334.9,136127.0,324.7511,324.7704,324.5766,324.5766,136127.0
2021-11-08 11:45:00,334.9,334.98,334.86,334.88,78767.0,324.5766,324.6541,324.5378,324.5572,78767.0
2021-11-08 11:50:00,334.88,335.02,334.69,334.7,109471.0,324.5572,324.6929,324.3731,324.3828,109471.0
2021-11-08 11:55:00,334.71,334.97,334.71,334.91,69515.0,324.3925,324.6445,324.3925,324.5863,69515.0
2021-11-08 12:00:00,334.91,334.96,334.62,334.65,122155.0,324.5863,324.6348,324.3052,324.3343,122155.0
2021-11-08 12:05:00,334.65,334.78,334.44,334.77,152243.0,324.3343,324.4603,324.1308,324.4506,152243.0
2021-11-08 12:10:00,334.77,334.98,334.76,334.84,81656.0,324.4506,324.6541,324.4409,324.5185,81656.0
2021-11-08 12:15:00,334.85,335.25,334.66,335.19,94097.0,324.5282,324.9158,324.344,324.8577,94097.0
2021-11-08 12:20:00,335.19,335.26,335.06,335.14,83716.0,324.8577,324.9255,324.7317,324.8092,83716.0
2021-11-08 12:25:00,335.17,335.25,335.12,335.18,62059.0,324.8383,324.9158,324.7898,324.848,62059.0
2021-11-08 12:30:00,335.18,335.22,334.83,335.03,71280.0,324.848,324.8867,324.5088,324.7026,71280.0
2021-11-08 12:35:00,335.04,335.06,334.67,334.7,77503.0,324.7123,324.7317,324.3537,324.3828,77503.0
2021-11-08 12:40:00,334.69,335.15,334.67,335.12,80333.0,324.3731,324.8189,324.3537,324.7898,80333.0
2021-11-08 12:45:00,335.12,335.35,335.07,335.22,104009.0,324.7898,325.0127,324.7414,324.8867,104009.0
2021-11-08 12:50:00,335.22,335.3,335.02,335.11,81096.0,324.8867,324.9643,324.6929,324.7801,81096.0
2021-11-08 12:55:00,335.12,335.24,334.87,335.23,86630.0,324.7898,324.9061,324.5475,324.8964,86630.0
2021-11-08 13:00:00,335.25,335.4,335.14,335.21,89483.0,324.9158,325.0612,324.8092,324.8771,89483.0
2021-11-08 13:05:00,335.25,335.39,335.21,335.31,63522.0,324.9158,325.0515,324.8771,324.974,63522.0
2021-11-08 13:10:00,335.31,335.73,335.1,335.65,114253.0,324.974,325.381,324.7704,325.3035,114253.0
2021-11-08 13:15:00,335.63,335.96,335.41,335.87,129214.0,325.2841,325.6039,325.0709,325.5167,129214.0
2021-11-08 13:20:00,335.85,336.25,335.79,335.9,165689.0,325.4973,325.885,325.4392,325.5458,165689.0
2021-11-08 13:25:00,335.89,335.89,335.68,335.83,73373.0,325.5361,325.5361,325.3326,325.4779,73373.0
2021-11-08 13:30:00,335.82,335.87,335.61,335.77,74671.0,325.4682,325.5167,325.2647,325.4198,74671.0
2021-11-08 13:35:00,335.78,336.0,335.68,335.88,104622.0,325.4295,325.6427,325.3326,325.5264,104622.0
2021-11-08 13:40:00,335.87,336.07,335.71,336.05,91721.0,325.5167,325.7105,325.3616,325.6912,91721.0
2021-11-08 13:45:00,336.04,336.29,335.93,336.29,105840.0,325.6815,325.9238,325.5749,325.9238,105840.0
2021-11-08 13:50:00,336.29,336.5,336.19,336.33,114214.0,325.9238,326.1273,325.8268,325.9625,114214.0
2021-11-08 13:55:00,336.32,336.52,336.25,336.39,93661.0,325.9528,326.1467,325.885,326.0207,93661.0
2021-11-08 14:00:00,336.36,336.49,336.31,336.4,69088.0,325.9916,326.1176,325.9431,326.0304,69088.0
2021-11-08 14:05:00,336.39,336.49,336.3,336.42,74719.0,326.0207,326.1176,325.9335,326.0498,74719.0
2021-11-08 14:10:00,336.41,336.41,336.3,336.41,61685.0,326.0401,326.0401,325.9335,326.0401,61685.0
2021-11-08 14:15:00,336.41,336.86,336.39,336.74,125456.0,326.0401,326.4762,326.0207,326.3599,125456.0
2021-11-08 14:20:00,336.74,336.76,336.37,336.43,106831.0,326.3599,326.3793,326.0013,326.0594,106831.0
2021-11-08 14:25:00,336.43,336.44,336.23,336.27,94111.0,326.0594,326.0691,325.8656,325.9044,94111.0
2021-11-08 14:30:00,336.28,336.7,336.27,336.51,100121.0,325.9141,326.3211,325.9044,326.137,100121.0
2021-11-08 14:35:00,336.49,336.76,336.43,336.74,75018.0,326.1176,326.3793,326.0594,326.3599,75018.0
2021-11-08 14:40:00,336.72,336.92,336.71,336.85,81057.0,326.3405,326.5343,326.3308,326.4665,81057.0
2021-11-08 14:45:00,336.85,336.94,336.77,336.92,75360.0,326.4665,326.5537,326.389,326.5343,75360.0
2021-11-08 14:50:00,336.92,337.06,336.87,336.89,86724.0,326.5343,326.67,326.4859,326.5053,86724.0
2021-11-08 14:55:00,336.9,337.44,336.89,337.43,170494.0,326.515,327.0383,326.5053,327.0286,170494.0
2021-11-08 15:00:00,337.44,337.44,337.06,337.11,125748.0,327.0383,327.0383,326.67,326.7185,125748.0
2021-11-08 15:05:00,337.1,337.1,336.91,337.0,91363.0,326.7088,326.7088,326.5247,326.6119,91363.0
2021-11-08 15:10:00,337.0,337.06,336.73,336.94,123894.0,326.6119,326.67,326.3502,326.5537,123894.0
2021-11-08 15:15:00,336.93,337.04,336.78,336.93,102172.0,326.544,326.6506,326.3987,326.544,102172.0
2021-11-08 15:20:00,336.93,337.12,336.93,336.98,84653.0,326.544,326.7282,326.544,326.5925,84653.0
2021-11-08 15:25:00,336.97,337.01,336.75,336.88,91904.0,326.5828,326.6216,326.3696,326.4956,91904.0
2021-11-08 15:30:00,336.89,336.93,336.6,336.67,92913.0,326.5053,326.544,326.2242,326.292,92913.0
2021-11-08 15:35:00,336.67,336.92,336.63,336.85,97773.0,326.292,326.5343,326.2533,326.4665,97773.0
2021-11-08 15:40:00,336.86,336.86,336.25,336.26,120404.0,326.4762,326.4762,325.885,325.8947,120404.0
2021-11-08 15:45:00,336.26,336.65,336.23,336.5,128091.0,325.8947,326.2727,325.8656,326.1273,128091.0
2021-11-08 15:50:00,336.58,337.22,336.58,337.15,292470.0,326.2048,326.8251,326.2048,326.7573,292470.0
2021-11-08 15:55:00,337.12,337.26,336.93,336.93,449988.0,326.7282,326.8639,326.544,326.544,449988.0
2021-11-09 09:30:00,336.97,338.72,336.77,337.42,645845.0,326.5828,328.2789,326.389,327.0189,645845.0
2021-11-09 09:35:00,337.41,338.44,337.2,338.06,343715.0,327.0092,328.0075,326.8057,327.6392,343715.0
2021-11-09 09:40:00,338.04,338.21,337.21,337.44,261583.0,327.6198,327.7846,326.8154,327.0383,261583.0
2021-11-09 09:45:00,337.45,337.62,336.66,336.92,245202.0,327.048,327.2128,326.2824,326.5343,245202.0
2021-11-09 09:50:00,336.91,337.72,336.8,337.57,211974.0,326.5247,327.3097,326.418,327.1643,211974.0
2021-11-09 09:55:00,337.55,337.71,336.64,336.9,327345.0,327.1449,327.3,326.263,326.515,327345.0
2021-11-09 10:00:00,336.89,337.07,336.15,336.49,294973.0,326.5053,326.6797,325.7881,326.1176,294973.0
2021-11-09 10:05:00,336.43,337.2,336.21,336.22,289504.0,326.0594,326.8057,325.8462,325.8559,289504.0
2021-11-09 10:10:00,336.2,336.96,336.06,336.6,174922.0,325.8365,326.5731,325.7009,326.2242,174922.0
2021-11-09 10:15:00,336.61,337.27,336.5,337.01,189743.0,326.2339,326.8736,326.1273,326.6216,189743.0
2021-11-09 10:20:00,337.05,337.21,336.51,336.71,156697.0,326.6603,326.8154,326.137,326.3308,156697.0
2021-11-09 10:25:00,336.69,337.21,336.61,336.8,158844.0,326.3114,326.8154,326.2339,326.418,158844.0
2021-11-09 10:30:00,336.77,337.71,336.72,337.66,151972.0,326.389,327.3,326.3405,327.2515,151972.0
2021-11-09 10:35:00,337.62,337.83,337.5,337.68,132749.0,327.2128,327.4163,327.0965,327.2709,132749.0
2021-11-09 10:40:00,337.66,337.76,337.38,337.49,190236.0,327.2515,327.3484,326.9802,327.0868,190236.0
2021-11-09 10:45:00,337.47,337.51,337.17,337.18,132294.0,327.0674,327.1062,326.7766,326.7863,132294.0
2021-11-09 10:50:00,337.23,337.5,337.14,337.3,106668.0,326.8348,327.0965,326.7476,326.9026,106668.0
2021-11-09 10:55:00,337.28,337.35,336.8,337.03,96293.0,326.8832,326.9511,326.418,326.641,96293.0
2021-11-09 11:00:00,337.02,337.25,336.8,336.93,119318.0,326.6313,326.8542,326.418,326.544,119318.0
2021-11-09 11:05:00,336.91,337.04,336.69,336.78,80366.0,326.5247,326.6506,326.3114,326.3987,80366.0
2021-11-09 11:10:00,336.78,336.93,336.23,336.41,134313.0,326.3987,326.544,325.8656,326.0401,134313.0
2021-11-09 11:15:00,336.4,336.68,336.15,336.53,208471.0,326.0304,326.3017,325.7881,326.1564,208471.0
2021-11-09 11:20:00,336.54,336.85,336.33,336.49,124215.0,326.1661,326.4665,325.9625,326.1176,124215.0
2021-11-09 11:25:00,336.47,336.64,336.28,336.51,93418.0,326.0982,326.263,325.9141,326.137,93418.0
2021-11-09 11:30:00,336.52,336.91,336.51,336.63,91743.0,326.1467,326.5247,326.137,326.2533,91743.0
2021-11-09 11:35:00,336.64,336.85,336.4,336.44,73894.0,326.263,326.4665,326.0304,326.0691,73894.0
2021-11-09 11:40:00,336.45,337.14,336.34,337.11,148802.0,326.0788,326.7476,325.9722,326.7185,148802.0
2021-11-09 11:45:00,337.11,337.15,336.79,336.94,93552.0,326.7185,326.7573,326.4083,326.5537,93552.0
2021-11-09 11:50:00,336.95,336.99,336.57,336.63,105576.0,326.5634,326.6022,326.1951,326.2533,105576.0
2021-11-09 11:55:00,336.65,336.65,336.15,336.61,148294.0,326.2727,326.2727,325.7881,326.2339,148294.0
2021-11-09 12:00:00,336.58,336.58,336.18,336.27,126383.0,326.2048,326.2048,325.8172,325.9044,126383.0
2021-11-09 12:05:00,336.25,336.58,336.12,336.39,98313.0,325.885,326.2048,325.759,326.0207,98313.0
2021-11-09 12:10:00,336.42,336.8,336.39,336.74,101274.0,326.0498,326.418,326.0207,326.3599,101274.0
2021-11-09 12:15:00,336.7,336.78,336.39,336.4,77824.0,326.3211,326.3987,326.0207,326.0304,77824.0
2021-11-09 12:20:00,336.41,336.68,336.2,336.44,81095.0,326.0401,326.3017,325.8365,326.0691,81095.0
2021-11-09 12:25:00,336.44,336.49,335.92,336.09,142409.0,326.0691,326.1176,325.5652,325.7299,142409.0
2021-11-09 12:30:00,336.06,336.12,335.79,335.93,124487.0,325.7009,325.759,325.4392,325.5749,124487.0
2021-11-09 12:35:00,335.91,336.15,335.8,335.98,136020.0,325.5555,325.7881,325.4489,325.6233,136020.0
2021-11-09 12:40:00,335.97,336.22,335.85,336.06,118290.0,325.6136,325.8559,325.4973,325.7009,118290.0
2021-11-09 12:45:00,336.05,336.29,336.04,336.2,91080.0,325.6912,325.9238,325.6815,325.8365,91080.0
2021-11-09 12:50:00,336.21,336.57,336.08,336.17,102342.0,325.8462,326.1951,325.7202,325.8075,102342.0
2021-11-09 12:55:00,336.19,336.22,335.97,336.08,81934.0,325.8268,325.8559,325.6136,325.7202,81934.0
2021-11-09 13:00:00,336.08,336.27,335.85,335.85,75632.0,325.7202,325.9044,325.4973,325.4973,75632.0
2021-11-09 13:05:00,335.87,335.93,335.61,335.82,93032.0,325.5167,325.5749,325.2647,325.4682,93032.0
2021-11-09 13:10:00,335.82,335.96,335.64,335.72,69344.0,325.4682,325.6039,325.2938,325.3713,69344.0
2021-11-09 13:15:00,335.77,335.97,335.59,335.86,79123.0,325.4198,325.6136,325.2453,325.507,79123.0
2021-11-09 13:20:00,335.88,335.93,335.69,335.79,78171.0,325.5264,325.5749,325.3423,325.4392,78171.0
2021-11-09 13:25:00,335.76,335.77,335.06,335.06,155495.0,325.4101,325.4198,324.7317,324.7317,155495.0
2021-11-09 13:30:00,335.04,335.54,335.04,335.34,112597.0,324.7123,325.1969,324.7123,325.003,112597.0
2021-11-09 13:35:00,335.33,335.44,335.07,335.19,87384.0,324.9934,325.1,324.7414,324.8577,87384.0
2021-11-09 13:40:00,335.2,335.36,335.03,335.06,99587.0,324.8674,325.0224,324.7026,324.7317,99587.0
2021-11-09 13:45:00,335.06,335.33,334.78,334.85,158115.0,324.7317,324.9934,324.4603,324.5282,158115.0
2021-11-09 13:50:00,334.87,335.03,334.82,334.85,117960.0,324.5475,324.7026,324.4991,324.5282,117960.0
2021-11-09 13:55:00,334.85,334.97,334.53,334.72,209136.0,324.5282,324.6445,324.218,324.4022,209136.0
2021-11-09 14:00:00,334.72,335.18,334.65,335.14,134339.0,324.4022,324.848,324.3343,324.8092,134339.0
2021-11-09 14:05:00,335.11,335.37,335.1,335.25,92681.0,324.7801,325.0321,324.7704,324.9158,92681.0
2021-11-09 14:10:00,335.26,335.33,335.11,335.29,76783.0,324.9255,324.9934,324.7801,324.9546,76783.0
2021-11-09 14:15:00,335.28,335.32,335.17,335.26,97327.0,324.9449,324.9837,324.8383,324.9255,97327.0
2021-11-09 14:20:00,335.27,335.5,335.23,335.29,117947.0,324.9352,325.1581,324.8964,324.9546,117947.0
2021-11-09 14:25:00,335.28,335.4,335.15,335.26,68011.0,324.9449,325.0612,324.8189,324.9255,68011.0
2021-11-09 14:30:00,335.29,335.47,335.23,335.41,81346.0,324.9546,325.129,324.8964,325.0709,81346.0
2021-11-09 14:35:00,335.39,335.63,335.33,335.6,131941.0,325.0515,325.2841,324.9934,325.255,131941.0
2021-11-09 14:40:00,335.61,335.73,335.44,335.69,106773.0,325.2647,325.381,325.1,325.3423,106773.0
2021-11-09 14:45:00,335.7,335.84,335.63,335.75,70297.0,325.3519,325.4876,325.2841,325.4004,70297.0
2021-11-09 14:50:00,335.76,335.88,335.54,335.79,98528.0,325.4101,325.5264,325.1969,325.4392,98528.0
2021-11-09 14:55:00,335.82,336.03,335.77,335.96,109181.0,325.4682,325.6718,325.4198,325.6039,109181.0
2021-11-09 15:00:00,335.94,335.96,335.57,335.6,130411.0,325.5846,325.6039,325.226,325.255,130411.0
2021-11-09 15:05:00,335.59,335.83,335.47,335.81,106106.0,325.2453,325.4779,325.129,325.4586,106106.0
2021-11-09 15:10:00,335.81,335.92,335.59,335.68,87364.0,325.4586,325.5652,325.2453,325.3326,87364.0
2021-11-09 15:15:00,335.68,335.88,335.67,335.83,126355.0,325.3326,325.5264,325.3229,325.4779,126355.0
2021-11-09 15:20:00,335.8,336.23,335.77,336.05,106230.0,325.4489,325.8656,325.4198,325.6912,106230.0
2021-11-09 15:25:00,336.03,336.07,335.87,335.87,83151.0,325.6718,325.7105,325.5167,325.5167,83151.0
2021-11-09 15:30:00,335.9,336.0,335.76,335.8,85757.0,325.5458,325.6427,325.4101,325.4489,85757.0
2021-11-09 15:35:00,335.8,336.13,335.72,336.11,89710.0,325.4489,325.7687,325.3713,325.7493,89710.0
2021-11-09 15:40:00,336.11,336.36,335.65,336.27,153804.0,325.7493,325.9916,325.3035,325.9044,153804.0
2021-11-09 15:45:00,336.28,336.32,335.88,336.1,128347.0,325.9141,325.9528,325.5264,325.7396,128347.0
2021-11-09 15:50:00,336.12,336.42,336.0,336.22,274199.0,325.759,326.0498,325.6427,325.8559,274199.0
2021-11-09 15:55:00,336.2,336.7,335.6,335.93,652951.0,325.8365,326.3211,325.255,325.5749,652951.0
2021-11-10 09:30:00,334.69,334.69,332.1,332.75,992227.0,324.3731,324.3731,321.8629,322.4929,992227.0
2021-11-10 09:35:00,332.73,332.81,331.7,331.96,446317.0,322.4735,322.551,321.4752,321.7272,446317.0
2021-11-10 09:40:00,332.0,332.71,331.79,332.29,260174.0,321.766,322.4541,321.5625,322.0471,260174.0
2021-11-10 09:45:00,332.28,332.72,331.96,332.02,216001.0,322.0374,322.4638,321.7272,321.7854,216001.0
2021-11-10 09:50:00,332.02,332.13,331.11,332.0,308361.0,321.7854,321.892,320.9034,321.766,308361.0
2021-11-10 09:55:00,332.0,333.03,331.7,332.86,289346.0,321.766,322.7643,321.4752,322.5995,289346.0
2021-11-10 10:00:00,332.87,333.31,332.55,333.1,214976.0,322.6092,323.0356,322.299,322.8321,214976.0
2021-11-10 10:05:00,333.11,333.26,332.85,333.21,152953.0,322.8418,322.9872,322.5898,322.9387,152953.0
2021-11-10 10:10:00,333.2,333.76,332.87,333.7,147989.0,322.929,323.4717,322.6092,323.4136,147989.0
2021-11-10 10:15:00,333.7,333.92,333.56,333.74,167294.0,323.4136,323.6268,323.2779,323.4524,167294.0
2021-11-10 10:20:00,333.77,333.98,333.07,333.12,160756.0,323.4814,323.685,322.803,322.8515,160756.0
2021-11-10 10:25:00,333.08,333.63,332.94,333.04,169006.0,322.8127,323.3458,322.677,322.7739,169006.0
2021-11-10 10:30:00,333.04,333.4,332.75,332.85,136622.0,322.7739,323.1228,322.4929,322.5898,136622.0
2021-11-10 10:35:00,332.89,333.01,332.71,332.97,85597.0,322.6286,322.7449,322.4541,322.7061,85597.0
2021-11-10 10:40:00,332.99,333.25,332.77,332.8,122915.0,322.7255,322.9775,322.5123,322.5413,122915.0
2021-11-10 10:45:00,332.83,333.28,332.77,332.99,106522.0,322.5704,323.0065,322.5123,322.7255,106522.0
2021-11-10 10:50:00,332.98,333.22,332.92,333.07,92983.0,322.7158,322.9484,322.6576,322.803,92983.0
2021-11-10 10:55:00,333.1,333.4,333.02,333.09,101591.0,322.8321,323.1228,322.7546,322.8224,101591.0
2021-11-10 11:00:00,333.08,333.72,333.08,333.44,102447.0,322.8127,323.433,322.8127,323.1616,102447.0
2021-11-10 11:05:00,333.45,333.68,333.36,333.47,68160.0,323.1713,323.3942,323.0841,323.1907,68160.0
2021-11-10 11:10:00,333.43,333.5,333.15,333.18,113510.0,323.1519,323.2198,322.8806,322.9096,113510.0
2021-11-10 11:15:00,333.18,333.23,332.88,333.03,119474.0,322.9096,322.9581,322.6189,322.7643,119474.0
2021-11-10 11:20:00,333.04,333.24,332.88,333.17,58867.0,322.7739,322.9678,322.6189,322.8999,58867.0
2021-11-10 11:25:00,333.15,333.31,332.81,332.9,92625.0,322.8806,323.0356,322.551,322.6383,92625.0
2021-11-10 11:30:00,332.92,332.94,332.29,332.56,130999.0,322.6576,322.677,322.0471,322.3087,130999.0
2021-11-10 11:35:00,332.56,332.77,332.29,332.29,105130.0,322.3087,322.5123,322.0471,322.0471,105130.0
2021-11-10 11:40:00,332.29,332.43,331.63,332.0,228109.0,322.0471,322.1827,321.4074,321.766,228109.0
2021-11-10 11:45:00,331.99,332.35,331.85,332.1,121051.0,321.7563,322.1052,321.6206,321.8629,121051.0
2021-11-10 11:50:00,332.11,332.5,331.86,332.43,127085.0,321.8726,322.2506,321.6303,322.1827,127085.0
2021-11-10 11:55:00,332.45,332.63,332.3,332.44,69765.0,322.2021,322.3766,322.0568,322.1924,69765.0
2021-11-10 12:00:00,332.44,332.7,332.34,332.56,79492.0,322.1924,322.4444,322.0955,322.3087,79492.0
2021-11-10 12:05:00,332.59,332.65,332.42,332.6,53584.0,322.3378,322.396,322.1731,322.3475,53584.0
2021-11-10 12:10:00,332.65,332.74,332.35,332.57,82250.0,322.396,322.4832,322.1052,322.3184,82250.0
2021-11-10 12:15:00,332.58,332.64,332.41,332.54,41690.0,322.3281,322.3863,322.1634,322.2894,41690.0
2021-11-10 12:20:00,332.56,332.75,332.48,332.66,61705.0,322.3087,322.4929,322.2312,322.4057,61705.0
2021-11-10 12:25:00,332.68,332.69,332.37,332.5,78850.0,322.425,322.4347,322.1246,322.2506,78850.0
2021-11-10 12:30:00,332.53,332.74,332.43,332.54,73153.0,322.2797,322.4832,322.1827,322.2894,73153.0
2021-11-10 12:35:00,332.52,332.69,332.47,332.47,53281.0,322.27,322.4347,322.2215,322.2215,53281.0
2021-11-10 12:40:00,332.46,332.49,332.12,332.27,98670.0,322.2118,322.2409,321.8823,322.0277,98670.0
2021-11-10 12:45:00,332.28,332.4,332.19,332.39,57254.0,322.0374,322.1537,321.9501,322.144,57254.0
2021-11-10 12:50:00,332.39,332.65,332.38,332.6,89388.0,322.144,322.396,322.1343,322.3475,89388.0
2021-11-10 12:55:00,332.62,332.86,332.59,332.8,65727.0,322.3669,322.5995,322.3378,322.5413,65727.0
2021-11-10 13:00:00,332.78,332.83,331.95,331.98,168700.0,322.522,322.5704,321.7175,321.7466,168700.0
2021-11-10 13:05:00,331.95,331.98,331.29,331.49,226130.0,321.7175,321.7466,321.0779,321.2717,226130.0
2021-11-10 13:10:00,331.45,331.59,330.87,331.07,200387.0,321.233,321.3686,320.6708,320.8647,200387.0
2021-11-10 13:15:00,331.0,331.04,330.54,330.68,198123.0,320.7968,320.8356,320.351,320.4867,198123.0
2021-11-10 13:20:00,330.68,330.76,330.41,330.64,134784.0,320.4867,320.5642,320.225,320.4479,134784.0
2021-11-10 13:25:00,330.63,331.13,330.57,331.06,135372.0,320.4382,320.9228,320.3801,320.855,135372.0
2021-11-10 13:30:00,331.07,331.34,330.99,331.22,96808.0,320.8647,321.1263,320.7871,321.01,96808.0
2021-11-10 13:35:00,331.25,331.25,330.68,330.71,85618.0,321.0391,321.0391,320.4867,320.5158,85618.0
2021-11-10 13:40:00,330.8,330.97,330.68,330.96,85592.0,320.603,320.7678,320.4867,320.7581,85592.0
2021-11-10 13:45:00,330.96,331.03,330.41,330.63,128597.0,320.7581,320.8259,320.225,320.4382,128597.0
2021-11-10 13:50:00,330.64,330.71,329.93,330.28,447904.0,320.4479,320.5158,319.7598,320.099,447904.0
2021-11-10 13:55:00,330.27,330.74,330.13,330.41,155279.0,320.0893,320.5448,319.9536,320.225,155279.0
2021-11-10 14:00:00,330.4,330.44,329.92,330.16,176752.0,320.2153,320.2541,319.7501,319.9827,176752.0
2021-11-10 14:05:00,330.15,330.6,330.09,330.45,118562.0,319.973,320.4092,319.9149,320.2638,118562.0
2021-11-10 14:10:00,330.45,330.72,330.3,330.32,116566.0,320.2638,320.5255,320.1184,320.1378,116566.0
2021-11-10 14:15:00,330.33,330.73,330.28,330.4,122612.0,320.1475,320.5352,320.099,320.2153,122612.0
2021-11-10 14:20:00,330.42,330.91,330.22,330.29,127750.0,320.2347,320.7096,320.0409,320.1087,127750.0
2021-11-10 14:25:00,330.33,330.5,330.27,330.29,127276.0,320.1475,320.3122,320.0893,320.1087,127276.0
2021-11-10 14:30:00,330.25,330.7,330.24,330.55,146890.0,320.0699,320.5061,320.0603,320.3607,146890.0
2021-11-10 14:35:00,330.56,330.88,330.36,330.41,117884.0,320.3704,320.6805,320.1766,320.225,117884.0
2021-11-10 14:40:00,330.39,330.72,330.22,330.37,157786.0,320.2056,320.5255,320.0409,320.1862,157786.0
2021-11-10 14:45:00,330.38,331.07,330.36,330.99,157688.0,320.1959,320.8647,320.1766,320.7871,157688.0
2021-11-10 14:50:00,330.99,331.65,330.85,331.11,212584.0,320.7871,321.4268,320.6515,320.9034,212584.0
2021-11-10 14:55:00,331.13,331.23,330.79,330.87,72286.0,320.9228,321.0197,320.5933,320.6708,72286.0
2021-11-10 15:00:00,330.9,331.04,330.52,330.57,113917.0,320.6999,320.8356,320.3316,320.3801,113917.0
2021-11-10 15:05:00,330.57,331.34,330.44,331.19,119507.0,320.3801,321.1263,320.2541,320.981,119507.0
2021-11-10 15:10:00,331.21,331.51,331.18,331.26,168249.0,321.0004,321.2911,320.9713,321.0488,168249.0
2021-11-10 15:15:00,331.25,331.51,331.03,331.16,138571.0,321.0391,321.2911,320.8259,320.9519,138571.0
2021-11-10 15:20:00,331.14,331.44,330.82,330.84,143684.0,320.9325,321.2233,320.6224,320.6418,143684.0
2021-11-10 15:25:00,330.85,331.2,330.85,331.04,97356.0,320.6515,320.9907,320.6515,320.8356,97356.0
2021-11-10 15:30:00,331.08,331.36,331.0,331.09,131942.0,320.8744,321.1457,320.7968,320.8841,131942.0
2021-11-10 15:35:00,331.07,331.12,330.88,331.05,124800.0,320.8647,320.9131,320.6805,320.8453,124800.0
2021-11-10 15:40:00,331.03,331.28,330.59,330.59,134876.0,320.8259,321.0682,320.3995,320.3995,134876.0
2021-11-10 15:45:00,330.62,331.18,330.58,330.91,186385.0,320.4285,320.9713,320.3898,320.7096,186385.0
2021-11-10 15:50:00,330.9,331.64,330.9,331.34,383747.0,320.6999,321.4171,320.6999,321.1263,383747.0
2021-11-10 15:55:00,331.35,331.44,330.62,330.83,656803.0,321.136,321.2233,320.4285,320.6321,656803.0
2021-11-11 09:30:00,331.75,332.64,330.51,332.39,593662.0,321.5237,322.3863,320.3219,322.144,593662.0
2021-11-11 09:35:00,332.39,333.31,332.16,332.52,200068.0,322.144,323.0356,321.9211,322.27,200068.0
2021-11-11 09:40:00,332.52,332.78,331.89,331.93,158365.0,322.27,322.522,321.6594,321.6982,158365.0
2021-11-11 09:45:00,331.91,332.97,331.82,332.69,151171.0,321.6788,322.7061,321.5916,322.4347,151171.0
2021-11-11 09:50:00,332.68,332.77,332.14,332.73,95144.0,322.425,322.5123,321.9017,322.4735,95144.0
2021-11-11 09:55:00,332.76,333.15,332.74,333.11,102773.0,322.5026,322.8806,322.4832,322.8418,102773.0
2021-11-11 10:00:00,333.11,333.15,332.47,332.97,131863.0,322.8418,322.8806,322.2215,322.7061,131863.0
2021-11-11 10:05:00,332.95,333.13,332.61,332.75,105236.0,322.6867,322.8612,322.3572,322.4929,105236.0
2021-11-11 10:10:00,332.75,332.77,332.25,332.55,109388.0,322.4929,322.5123,322.0083,322.299,109388.0
2021-11-11 10:15:00,332.58,332.73,332.23,332.69,106326.0,322.3281,322.4735,321.9889,322.4347,106326.0
2021-11-11 10:20:00,332.71,332.98,332.59,332.89,85187.0,322.4541,322.7158,322.3378,322.6286,85187.0
2021-11-11 10:25:00,332.87,333.08,332.81,332.85,80662.0,322.6092,322.8127,322.551,322.5898,80662.0
2021-11-11 10:30:00,332.83,333.01,332.6,332.88,99814.0,322.5704,322.7449,322.3475,322.6189,99814.0
2021-11-11 10:35:00,332.89,333.0,332.69,332.71,75991.0,322.6286,322.7352,322.4347,322.4541,75991.0
2021-11-11 10:40:00,332.68,333.4,332.65,333.28,155884.0,322.425,323.1228,322.396,323.0065,155884.0
2021-11-11 10:45:00,333.28,333.35,332.87,333.26,92162.0,323.0065,323.0744,322.6092,322.9872,92162.0
2021-11-11 10:50:00,333.23,333.27,332.96,333.0,69937.0,322.9581,322.9969,322.6964,322.7352,69937.0
2021-11-11 10:55:00,332.99,332.99,332.54,332.55,104888.0,322.7255,322.7255,322.2894,322.299,104888.0
2021-11-11 11:00:00,332.55,332.82,332.49,332.73,79647.0,322.299,322.5607,322.2409,322.4735,79647.0
2021-11-11 11:05:00,332.73,332.8,332.52,332.56,77852.0,322.4735,322.5413,322.27,322.3087,77852.0
2021-11-11 11:10:00,332.57,332.65,332.33,332.63,94688.0,322.3184,322.396,322.0858,322.3766,94688.0
2021-11-11 11:15:00,332.67,332.91,332.59,332.84,64754.0,322.4153,322.648,322.3378,322.5801,64754.0
2021-11-11 11:20:00,332.83,333.03,332.7,332.99,61975.0,322.5704,322.7643,322.4444,322.7255,61975.0
2021-11-11 11:25:00,332.99,333.14,332.83,333.03,73395.0,322.7255,322.8709,322.5704,322.7643,73395.0
2021-11-11 11:30:00,333.02,333.3,332.94,333.05,77923.0,322.7546,323.0259,322.677,322.7836,77923.0
2021-11-11 11:35:00,333.05,333.69,333.02,333.63,142295.0,322.7836,323.4039,322.7546,323.3458,142295.0
2021-11-11 11:40:00,333.64,333.78,333.54,333.66,112491.0,323.3554,323.4911,323.2585,323.3748,112491.0
2021-11-11 11:45:00,333.66,333.68,333.4,333.68,108625.0,323.3748,323.3942,323.1228,323.3942,108625.0
2021-11-11 11:50:00,333.68,333.73,333.38,333.4,77434.0,323.3942,323.4427,323.1035,323.1228,77434.0
2021-11-11 11:55:00,333.41,333.54,333.3,333.36,48951.0,323.1325,323.2585,323.0259,323.0841,48951.0
2021-11-11 12:00:00,333.37,333.46,332.98,333.06,81124.0,323.0938,323.181,322.7158,322.7933,81124.0
2021-11-11 12:05:00,333.04,333.27,333.02,333.17,55192.0,322.7739,322.9969,322.7546,322.8999,55192.0
2021-11-11 12:10:00,333.14,333.26,332.98,333.01,59728.0,322.8709,322.9872,322.7158,322.7449,59728.0
2021-11-11 12:15:00,333.01,333.14,332.62,333.0,132379.0,322.7449,322.8709,322.3669,322.7352,132379.0
2021-11-11 12:20:00,333.0,333.2,332.86,333.1,58547.0,322.7352,322.929,322.5995,322.8321,58547.0
2021-11-11 12:25:00,333.11,333.28,333.03,333.19,61556.0,322.8418,323.0065,322.7643,322.9193,61556.0
2021-11-11 12:30:00,333.18,333.46,333.09,333.41,88319.0,322.9096,323.181,322.8224,323.1325,88319.0
2021-11-11 12:35:00,333.41,333.54,333.38,333.45,70568.0,323.1325,323.2585,323.1035,323.1713,70568.0
2021-11-11 12:40:00,333.45,333.53,333.33,333.46,84891.0,323.1713,323.2488,323.055,323.181,84891.0
2021-11-11 12:45:00,333.47,333.5,333.3,333.4,54247.0,323.1907,323.2198,323.0259,323.1228,54247.0
2021-11-11 12:50:00,333.39,333.43,333.24,333.33,45753.0,323.1132,323.1519,322.9678,323.055,45753.0
2021-11-11 12:55:00,333.33,333.43,333.06,333.09,58218.0,323.055,323.1519,322.7933,322.8224,58218.0
2021-11-11 13:00:00,333.06,333.08,332.86,333.0,74423.0,322.7933,322.8127,322.5995,322.7352,74423.0
2021-11-11 13:05:00,333.02,333.04,332.63,332.65,88841.0,322.7546,322.7739,322.3766,322.396,88841.0
2021-11-11 13:10:00,332.65,332.88,332.62,332.81,77684.0,322.396,322.6189,322.3669,322.551,77684.0
2021-11-11 13:15:00,332.83,332.98,332.79,332.97,67403.0,322.5704,322.7158,322.5317,322.7061,67403.0
2021-11-11 13:20:00,332.97,333.12,332.86,332.97,62755.0,322.7061,322.8515,322.5995,322.7061,62755.0
2021-11-11 13:25:00,332.96,333.36,332.8,333.26,124985.0,322.6964,323.0841,322.5413,322.9872,124985.0
2021-11-11 13:30:00,333.24,333.39,333.15,333.29,69454.0,322.9678,323.1132,322.8806,323.0162,69454.0
2021-11-11 13:35:00,333.29,333.4,333.13,333.31,56696.0,323.0162,323.1228,322.8612,323.0356,56696.0
2021-11-11 13:40:00,333.31,333.32,333.07,333.27,47799.0,323.0356,323.0453,322.803,322.9969,47799.0
2021-11-11 13:45:00,333.28,333.49,333.21,333.23,49092.0,323.0065,323.2101,322.9387,322.9581,49092.0
2021-11-11 13:50:00,333.23,333.32,333.18,333.22,42866.0,322.9581,323.0453,322.9096,322.9484,42866.0
2021-11-11 13:55:00,333.26,333.34,333.11,333.27,50880.0,322.9872,323.0647,322.8418,322.9969,50880.0
2021-11-11 14:00:00,333.25,333.42,333.16,333.42,46070.0,322.9775,323.1422,322.8902,323.1422,46070.0
2021-11-11 14:05:00,333.37,333.37,333.09,333.34,61528.0,323.0938,323.0938,322.8224,323.0647,61528.0
2021-11-11 14:10:00,333.34,333.39,333.26,333.35,41157.0,323.0647,323.1132,322.9872,323.0744,41157.0
2021-11-11 14:15:00,333.35,333.4,333.3,333.38,47692.0,323.0744,323.1228,323.0259,323.1035,47692.0
2021-11-11 14:20:00,333.38,333.38,333.1,333.17,42686.0,323.1035,323.1035,322.8321,322.8999,42686.0
2021-11-11 14:25:00,333.16,333.33,333.1,333.13,53296.0,322.8902,323.055,322.8321,322.8612,53296.0
2021-11-11 14:30:00,333.13,333.22,332.92,333.04,76004.0,322.8612,322.9484,322.6576,322.7739,76004.0
2021-11-11 14:35:00,333.04,333.11,332.94,332.95,66388.0,322.7739,322.8418,322.677,322.6867,66388.0
2021-11-11 14:40:00,332.95,333.07,332.68,332.75,113369.0,322.6867,322.803,322.425,322.4929,113369.0
2021-11-11 14:45:00,332.77,332.93,332.73,332.92,79707.0,322.5123,322.6673,322.4735,322.6576,79707.0
2021-11-11 14:50:00,332.93,332.95,332.43,332.43,86699.0,322.6673,322.6867,322.1827,322.1827,86699.0
2021-11-11 14:55:00,332.45,332.56,332.41,332.46,94703.0,322.2021,322.3087,322.1634,322.2118,94703.0
2021-11-11 15:00:00,332.47,332.58,332.23,332.42,117758.0,322.2215,322.3281,321.9889,322.1731,117758.0
2021-11-11 15:05:00,332.41,332.45,332.23,332.29,63747.0,322.1634,322.2021,321.9889,322.0471,63747.0
2021-11-11 15:10:00,332.3,332.32,332.0,332.25,133522.0,322.0568,322.0761,321.766,322.0083,133522.0
2021-11-11 15:15:00,332.22,332.54,332.22,332.33,86232.0,321.9792,322.2894,321.9792,322.0858,86232.0
2021-11-11 15:20:00,332.31,332.49,332.21,332.41,107206.0,322.0664,322.2409,321.9695,322.1634,107206.0
2021-11-11 15:25:00,332.37,332.61,332.23,332.52,117282.0,322.1246,322.3572,321.9889,322.27,117282.0
2021-11-11 15:30:00,332.51,332.55,332.21,332.3,103545.0,322.2603,322.299,321.9695,322.0568,103545.0
2021-11-11 15:35:00,332.32,332.49,332.16,332.48,96748.0,322.0761,322.2409,321.9211,322.2312,96748.0
2021-11-11 15:40:00,332.47,332.55,332.42,332.49,83967.0,322.2215,322.299,322.1731,322.2409,83967.0
2021-11-11 15:45:00,332.48,332.81,332.46,332.62,115321.0,322.2312,322.551,322.2118,322.3669,115321.0
2021-11-11 15:50:00,332.59,332.92,332.11,332.32,226519.0,322.3378,322.6576,321.8726,322.0761,226519.0
2021-11-11 15:55:00,332.33,332.6,332.22,332.46,319228.0,322.0858,322.3475,321.9792,322.2118,319228.0
2021-11-12 09:30:00,333.81,335.62,333.81,334.7,655943.0,323.5202,325.2744,323.5202,324.3828,655943.0
2021-11-12 09:35:00,334.75,334.83,333.89,334.06,192833.0,324.4312,324.5088,323.5977,323.7625,192833.0
2021-11-12 09:40:00,334.13,334.79,333.79,334.31,168413.0,323.8303,324.47,323.5008,324.0048,168413.0
2021-11-12 09:45:00,334.32,334.57,334.09,334.35,125561.0,324.0145,324.2568,323.7916,324.0436,125561.0
2021-11-12 09:50:00,334.37,334.75,334.05,334.42,144229.0,324.0629,324.4312,323.7528,324.1114,144229.0
2021-11-12 09:55:00,334.45,334.91,334.32,334.42,161209.0,324.1405,324.5863,324.0145,324.1114,161209.0
2021-11-12 10:00:00,334.39,335.11,334.21,334.96,158985.0,324.0823,324.7801,323.9079,324.6348,158985.0
2021-11-12 10:05:00,334.96,335.28,334.68,335.08,113256.0,324.6348,324.9449,324.3634,324.7511,113256.0
2021-11-12 10:10:00,335.07,335.24,334.84,334.85,103419.0,324.7414,324.9061,324.5185,324.5282,103419.0
2021-11-12 10:15:00,334.89,335.22,334.71,335.18,114567.0,324.5669,324.8867,324.3925,324.848,114567.0
2021-11-12 10:20:00,335.19,335.37,335.0,335.12,149415.0,324.8577,325.0321,324.6735,324.7898,149415.0
2021-11-12 10:25:00,335.13,335.21,334.76,334.77,111636.0,324.7995,324.8771,324.4409,324.4506,111636.0
2021-11-12 10:30:00,334.78,334.93,334.34,334.39,106942.0,324.4603,324.6057,324.0339,324.0823,106942.0
2021-11-12 10:35:00,334.4,334.96,334.39,334.73,93789.0,324.092,324.6348,324.0823,324.4118,93789.0
2021-11-12 10:40:00,334.73,335.03,334.73,334.95,91910.0,324.4118,324.7026,324.4118,324.6251,91910.0
2021-11-12 10:45:00,334.93,335.17,334.91,335.05,107733.0,324.6057,324.8383,324.5863,324.722,107733.0
2021-11-12 10:50:00,335.03,335.19,334.93,335.0,94613.0,324.7026,324.8577,324.6057,324.6735,94613.0
2021-11-12 10:55:00,334.99,335.45,334.93,335.36,99096.0,324.6638,325.1097,324.6057,325.0224,99096.0
2021-11-12 11:00:00,335.39,335.73,335.21,335.32,319336.0,325.0515,325.381,324.8771,324.9837,319336.0
2021-11-12 11:05:00,335.35,335.45,335.07,335.44,187217.0,325.0127,325.1097,324.7414,325.1,187217.0
2021-11-12 11:10:00,335.44,335.83,335.37,335.78,162982.0,325.1,325.4779,325.0321,325.4295,162982.0
2021-11-12 11:15:00,335.78,336.59,335.78,336.57,367263.0,325.4295,326.2145,325.4295,326.1951,367263.0
2021-11-12 11:20:00,336.58,336.72,336.37,336.44,208317.0,326.2048,326.3405,326.0013,326.0691,208317.0
2021-11-12 11:25:00,336.43,336.64,336.41,336.58,299675.0,326.0594,326.263,326.0401,326.2048,299675.0
2021-11-12 11:30:00,336.6,336.97,336.56,336.8,210571.0,326.2242,326.5828,326.1854,326.418,210571.0
2021-11-12 11:35:00,336.81,336.96,336.57,336.65,91743.0,326.4277,326.5731,326.1951,326.2727,91743.0
2021-11-12 11:40:00,336.63,336.87,336.63,336.67,79722.0,326.2533,326.4859,326.2533,326.292,79722.0
2021-11-12 11:45:00,336.65,336.65,336.3,336.35,101439.0,326.2727,326.2727,325.9335,325.9819,101439.0
2021-11-12 11:50:00,336.38,336.74,336.22,336.68,142355.0,326.011,326.3599,325.8559,326.3017,142355.0
2021-11-12 11:55:00,336.69,336.93,336.67,336.67,129462.0,326.3114,326.544,326.292,326.292,129462.0
2021-11-12 12:00:00,336.69,336.97,336.68,336.74,118543.0,326.3114,326.5828,326.3017,326.3599,118543.0
2021-11-12 12:05:00,336.74,336.91,336.52,336.6,134940.0,326.3599,326.5247,326.1467,326.2242,134940.0
2021-11-12 12:10:00,336.58,336.81,336.55,336.75,115929.0,326.2048,326.4277,326.1757,326.3696,115929.0
2021-11-12 12:15:00,336.77,336.81,336.55,336.66,100180.0,326.389,326.4277,326.1757,326.2824,100180.0
2021-11-12 12:20:00,336.66,336.81,336.58,336.75,64697.0,326.2824,326.4277,326.2048,326.3696,64697.0
2021-11-12 12:25:00,336.73,336.83,336.66,336.81,85736.0,326.3502,326.4471,326.2824,326.4277,85736.0
2021-11-12 12:30:00,336.82,336.97,336.68,336.88,90062.0,326.4374,326.5828,326.3017,326.4956,90062.0
2021-11-12 12:35:00,336.9,336.96,336.75,336.89,56577.0,326.515,326.5731,326.3696,326.5053,56577.0
2021-11-12 12:40:00,336.9,336.91,336.6,336.61,75089.0,326.515,326.5247,326.2242,326.2339,75089.0
2021-11-12 12:45:00,336.61,336.75,336.56,336.63,66186.0,326.2339,326.3696,326.1854,326.2533,66186.0
2021-11-12 12:50:00,336.62,336.64,336.4,336.63,89211.0,326.2436,326.263,326.0304,326.2533,89211.0
2021-11-12 12:55:00,336.63,336.75,336.6,336.68,63123.0,326.2533,326.3696,326.2242,326.3017,63123.0
2021-11-12 13:00:00,336.68,336.69,336.3,336.47,81315.0,326.3017,326.3114,325.9335,326.0982,81315.0
2021-11-12 13:05:00,336.48,336.52,336.25,336.38,57515.0,326.1079,326.1467,325.885,326.011,57515.0
2021-11-12 13:10:00,336.37,336.6,336.35,336.4,80070.0,326.0013,326.2242,325.9819,326.0304,80070.0
2021-11-12 13:15:00,336.39,336.49,336.24,336.41,64102.0,326.0207,326.1176,325.8753,326.0401,64102.0
2021-11-12 13:20:00,336.41,336.61,336.38,336.61,63821.0,326.0401,326.2339,326.011,326.2339,63821.0
2021-11-12 13:25:00,336.62,336.69,336.38,336.57,55039.0,326.2436,326.3114,326.011,326.1951,55039.0
2021-11-12 13:30:00,336.58,336.81,336.57,336.8,87708.0,326.2048,326.4277,326.1951,326.418,87708.0
2021-11-12 13:35:00,336.8,336.85,336.73,336.85,76102.0,326.418,326.4665,326.3502,326.4665,76102.0
2021-11-12 13:40:00,336.85,336.85,336.72,336.79,73405.0,326.4665,326.4665,326.3405,326.4083,73405.0
2021-11-12 13:45:00,336.78,336.8,336.59,336.65,56699.0,326.3987,326.418,326.2145,326.2727,56699.0
2021-11-12 13:50:00,336.66,336.77,336.6,336.75,67039.0,326.2824,326.389,326.2242,326.3696,67039.0
2021-11-12 13:55:00,336.75,336.86,336.71,336.74,79841.0,326.3696,326.4762,326.3308,326.3599,79841.0
2021-11-12 14:00:00,336.74,336.84,336.55,336.55,85831.0,326.3599,326.4568,326.1757,326.1757,85831.0
2021-11-12 14:05:00,336.56,336.64,336.47,336.48,74352.0,326.1854,326.263,326.0982,326.1079,74352.0
2021-11-12 14:10:00,336.5,336.73,336.47,336.64,91242.0,326.1273,326.3502,326.0982,326.263,91242.0
2021-11-12 14:15:00,336.65,336.71,336.52,336.6,68502.0,326.2727,326.3308,326.1467,326.2242,68502.0
2021-11-12 14:20:00,336.6,336.62,336.41,336.43,77430.0,326.2242,326.2436,326.0401,326.0594,77430.0
2021-11-12 14:25:00,336.43,336.49,336.2,336.39,94738.0,326.0594,326.1176,325.8365,326.0207,94738.0
2021-11-12 14:30:00,336.4,336.51,336.28,336.29,89416.0,326.0304,326.137,325.9141,325.9238,89416.0
2021-11-12 14:35:00,336.28,336.43,336.15,336.34,91678.0,325.9141,326.0594,325.7881,325.9722,91678.0
2021-11-12 14:40:00,336.34,336.36,336.17,336.22,118570.0,325.9722,325.9916,325.8075,325.8559,118570.0
2021-11-12 14:45:00,336.22,336.47,336.16,336.36,88321.0,325.8559,326.0982,325.7978,325.9916,88321.0
2021-11-12 14:50:00,336.36,336.43,336.15,336.19,80020.0,325.9916,326.0594,325.7881,325.8268,80020.0
2021-11-12 14:55:00,336.19,336.39,336.18,336.27,75723.0,325.8268,326.0207,325.8172,325.9044,75723.0
2021-11-12 15:00:00,336.27,336.41,336.21,336.26,77331.0,325.9044,326.0401,325.8462,325.8947,77331.0
2021-11-12 15:05:00,336.27,336.41,336.19,336.33,86274.0,325.9044,326.0401,325.8268,325.9625,86274.0
2021-11-12 15:10:00,336.32,336.47,336.21,336.39,96084.0,325.9528,326.0982,325.8462,326.0207,96084.0
2021-11-12 15:15:00,336.39,336.4,336.2,336.32,74683.0,326.0207,326.0304,325.8365,325.9528,74683.0
2021-11-12 15:20:00,336.33,336.53,336.33,336.51,85041.0,325.9625,326.1564,325.9625,326.137,85041.0
2021-11-12 15:25:00,336.51,336.73,336.49,336.73,123626.0,326.137,326.3502,326.1176,326.3502,123626.0
2021-11-12 15:30:00,336.74,337.14,336.72,337.14,190077.0,326.3599,326.7476,326.3405,326.7476,190077.0
2021-11-12 15:35:00,337.11,337.21,336.92,336.98,127915.0,326.7185,326.8154,326.5343,326.5925,127915.0
2021-11-12 15:40:00,336.97,337.09,336.82,336.85,129541.0,326.5828,326.6991,326.4374,326.4665,129541.0
2021-11-12 15:45:00,336.84,336.87,336.48,336.62,175600.0,326.4568,326.4859,326.1079,326.2436,175600.0
2021-11-12 15:50:00,336.63,337.03,336.63,336.72,263680.0,326.2533,326.641,326.2533,326.3405,263680.0
2021-11-12 15:55:00,336.71,337.23,336.51,336.73,491082.0,326.3308,326.8348,326.137,326.3502,491082.0
2021-11-15 09:30:00,337.54,337.93,336.71,337.01,771997.0,327.1352,327.5132,326.3308,326.6216,771997.0
2021-11-15 09:35:00,337.01,337.71,336.31,337.29,412803.0,326.6216,327.3,325.9431,326.8929,412803.0
2021-11-15 09:40:00,337.29,337.39,336.1,336.22,252866.0,326.8929,326.9899,325.7396,325.8559,252866.0
2021-11-15 09:45:00,336.2,336.64,335.93,335.97,271107.0,325.8365,326.263,325.5749,325.6136,271107.0
2021-11-15 09:50:00,335.98,336.17,335.56,336.07,267573.0,325.6233,325.8075,325.2163,325.7105,267573.0
2021-11-15 09:55:00,336.09,336.45,336.02,336.34,187436.0,325.7299,326.0788,325.6621,325.9722,187436.0
2021-11-15 10:00:00,336.39,336.39,335.88,335.92,153557.0,326.0207,326.0207,325.5264,325.5652,153557.0
2021-11-15 10:05:00,335.86,335.94,335.44,335.44,157266.0,325.507,325.5846,325.1,325.1,157266.0
2021-11-15 10:10:00,335.44,335.59,335.11,335.23,217421.0,325.1,325.2453,324.7801,324.8964,217421.0
2021-11-15 10:15:00,335.23,335.24,334.62,334.66,202462.0,324.8964,324.9061,324.3052,324.344,202462.0
2021-11-15 10:20:00,334.68,335.06,334.68,334.86,176499.0,324.3634,324.7317,324.3634,324.5378,176499.0
2021-11-15 10:25:00,334.87,335.04,334.72,334.98,187112.0,324.5475,324.7123,324.4022,324.6541,187112.0
2021-11-15 10:30:00,334.96,335.06,334.78,335.04,206362.0,324.6348,324.7317,324.4603,324.7123,206362.0
2021-11-15 10:35:00,335.04,335.25,335.0,335.03,122939.0,324.7123,324.9158,324.6735,324.7026,122939.0
2021-11-15 10:40:00,335.04,335.35,334.83,335.2,180659.0,324.7123,325.0127,324.5088,324.8674,180659.0
2021-11-15 10:45:00,335.2,335.35,335.08,335.25,130808.0,324.8674,325.0127,324.7511,324.9158,130808.0
2021-11-15 10:50:00,335.26,335.37,335.09,335.17,142717.0,324.9255,325.0321,324.7608,324.8383,142717.0
2021-11-15 10:55:00,335.18,335.41,335.03,335.3,88030.0,324.848,325.0709,324.7026,324.9643,88030.0
2021-11-15 11:00:00,335.31,335.4,335.04,335.09,101632.0,324.974,325.0612,324.7123,324.7608,101632.0
2021-11-15 11:05:00,335.07,335.31,335.0,335.3,83488.0,324.7414,324.974,324.6735,324.9643,83488.0
2021-11-15 11:10:00,335.31,335.64,335.28,335.62,84227.0,324.974,325.2938,324.9449,325.2744,84227.0
2021-11-15 11:15:00,335.64,335.7,335.41,335.5,88514.0,325.2938,325.3519,325.0709,325.1581,88514.0
2021-11-15 11:20:00,335.5,335.57,335.41,335.48,59462.0,325.1581,325.226,325.0709,325.1387,59462.0
2021-11-15 11:25:00,335.48,335.48,335.1,335.17,95900.0,325.1387,325.1387,324.7704,324.8383,95900.0
2021-11-15 11:30:00,335.19,335.56,335.12,335.43,82668.0,324.8577,325.2163,324.7898,325.0903,82668.0
2021-11-15 11:35:00,335.45,335.82,335.44,335.62,133363.0,325.1097,325.4682,325.1,325.2744,133363.0
2021-11-15 11:40:00,335.63,335.73,334.39,334.47,185610.0,325.2841,325.381,324.0823,324.1599,185610.0
2021-11-15 11:45:00,334.4,334.76,334.25,334.42,132664.0,324.092,324.4409,323.9466,324.1114,132664.0
2021-11-15 11:50:00,334.42,334.73,334.22,334.64,138228.0,324.1114,324.4118,323.9176,324.3246,138228.0
2021-11-15 11:55:00,334.65,335.06,334.65,334.98,76027.0,324.3343,324.7317,324.3343,324.6541,76027.0
2021-11-15 12:00:00,335.0,335.31,334.95,335.28,68404.0,324.6735,324.974,324.6251,324.9449,68404.0
2021-11-15 12:05:00,335.26,335.27,335.01,335.06,69179.0,324.9255,324.9352,324.6832,324.7317,69179.0
2021-11-15 12:10:00,335.04,335.14,334.81,334.87,93705.0,324.7123,324.8092,324.4894,324.5475,93705.0
2021-11-15 12:15:00,334.86,334.96,334.64,334.74,76103.0,324.5378,324.6348,324.3246,324.4215,76103.0
2021-11-15 12:20:00,334.76,334.83,334.2,334.39,111132.0,324.4409,324.5088,323.8982,324.0823,111132.0
2021-11-15 12:25:00,334.37,334.52,334.03,334.18,93971.0,324.0629,324.2083,323.7334,323.8788,93971.0
2021-11-15 12:30:00,334.15,334.61,334.13,334.56,78436.0,323.8497,324.2955,323.8303,324.2471,78436.0
2021-11-15 12:35:00,334.53,334.78,334.5,334.76,69288.0,324.218,324.4603,324.1889,324.4409,69288.0
2021-11-15 12:40:00,334.75,335.07,334.65,334.95,78220.0,324.4312,324.7414,324.3343,324.6251,78220.0
2021-11-15 12:45:00,334.95,334.97,334.77,334.91,48147.0,324.6251,324.6445,324.4506,324.5863,48147.0
2021-11-15 12:50:00,334.89,335.04,334.88,334.94,59322.0,324.5669,324.7123,324.5572,324.6154,59322.0
2021-11-15 12:55:00,334.92,334.96,334.78,334.84,62297.0,324.596,324.6348,324.4603,324.5185,62297.0
2021-11-15 13:00:00,334.83,335.26,334.7,335.25,92315.0,324.5088,324.9255,324.3828,324.9158,92315.0
2021-11-15 13:05:00,335.25,335.29,335.07,335.27,75384.0,324.9158,324.9546,324.7414,324.9352,75384.0
2021-11-15 13:10:00,335.29,335.35,335.21,335.31,60544.0,324.9546,325.0127,324.8771,324.974,60544.0
2021-11-15 13:15:00,335.3,335.69,335.25,335.55,152605.0,324.9643,325.3423,324.9158,325.2066,152605.0
2021-11-15 13:20:00,335.55,335.62,334.57,335.37,88412.0,325.2066,325.2744,324.2568,325.0321,88412.0
2021-11-15 13:25:00,335.38,335.43,335.06,335.17,44230.0,325.0418,325.0903,324.7317,324.8383,44230.0
2021-11-15 13:30:00,335.18,335.32,335.08,335.15,80526.0,324.848,324.9837,324.7511,324.8189,80526.0
2021-11-15 13:35:00,335.14,335.28,335.08,335.15,71194.0,324.8092,324.9449,324.7511,324.8189,71194.0
2021-11-15 13:40:00,335.15,335.22,334.96,335.15,61905.0,324.8189,324.8867,324.6348,324.8189,61905.0
2021-11-15 13:45:00,335.13,335.29,335.13,335.26,41983.0,324.7995,324.9546,324.7995,324.9255,41983.0
2021-11-15 13:50:00,335.24,335.3,335.09,335.11,34404.0,324.9061,324.9643,324.7608,324.7801,34404.0
2021-11-15 13:55:00,335.1,335.15,334.98,335.02,44014.0,324.7704,324.8189,324.6541,324.6929,44014.0
2021-11-15 14:00:00,335.01,335.03,334.85,334.89,45431.0,324.6832,324.7026,324.5282,324.5669,45431.0
2021-11-15 14:05:00,334.91,334.92,334.61,334.76,60438.0,324.5863,324.596,324.2955,324.4409,60438.0
2021-11-15 14:10:00,334.76,334.89,334.61,334.63,53359.0,324.4409,324.5669,324.2955,324.3149,53359.0
2021-11-15 14:15:00,334.64,334.74,334.56,334.59,53221.0,324.3246,324.4215,324.2471,324.2762,53221.0
2021-11-15 14:20:00,334.6,334.66,334.55,334.59,62654.0,324.2859,324.344,324.2374,324.2762,62654.0
2021-11-15 14:25:00,334.59,334.87,334.48,334.79,74579.0,324.2762,324.5475,324.1696,324.47,74579.0
2021-11-15 14:30:00,334.76,334.97,334.68,334.95,67269.0,324.4409,324.6445,324.3634,324.6251,67269.0
2021-11-15 14:35:00,334.96,335.09,334.87,335.03,60776.0,324.6348,324.7608,324.5475,324.7026,60776.0
2021-11-15 14:40:00,335.03,335.35,335.0,335.29,87349.0,324.7026,325.0127,324.6735,324.9546,87349.0
2021-11-15 14:45:00,335.26,335.45,335.24,335.35,60082.0,324.9255,325.1097,324.9061,325.0127,60082.0
2021-11-15 14:50:00,335.35,335.45,335.29,335.32,49253.0,325.0127,325.1097,324.9546,324.9837,49253.0
2021-11-15 14:55:00,335.32,335.52,335.31,335.46,60818.0,324.9837,325.1775,324.974,325.1193,60818.0
2021-11-15 15:00:00,335.42,335.63,335.3,335.53,117489.0,325.0806,325.2841,324.9643,325.1872,117489.0
2021-11-15 15:05:00,335.52,335.63,335.4,335.6,81022.0,325.1775,325.2841,325.0612,325.255,81022.0
2021-11-15 15:10:00,335.59,335.69,335.44,335.69,86028.0,325.2453,325.3423,325.1,325.3423,86028.0
2021-11-15 15:15:00,335.68,335.86,335.64,335.85,86369.0,325.3326,325.507,325.2938,325.4973,86369.0
2021-11-15 15:20:00,335.86,335.96,335.78,335.8,77048.0,325.507,325.6039,325.4295,325.4489,77048.0
2021-11-15 15:25:00,335.79,335.85,335.7,335.73,65404.0,325.4392,325.4973,325.3519,325.381,65404.0
2021-11-15 15:30:00,335.73,335.75,335.53,335.74,106722.0,325.381,325.4004,325.1872,325.3907,106722.0
2021-11-15 15:35:00,335.74,335.82,335.63,335.76,61745.0,325.3907,325.4682,325.2841,325.4101,61745.0
2021-11-15 15:40:00,335.76,335.97,335.61,335.92,96557.0,325.4101,325.6136,325.2647,325.5652,96557.0
2021-11-15 15:45:00,335.89,335.9,335.57,335.85,86815.0,325.5361,325.5458,325.226,325.4973,86815.0
2021-11-15 15:50:00,335.82,335.89,335.6,335.7,182092.0,325.4682,325.5361,325.255,325.3519,182092.0
2021-11-15 15:55:00,335.71,336.32,335.69,336.08,495366.0,325.3616,325.9528,325.3423,325.7202,495366.0
2021-11-16 09:30:00,335.65,337.1,335.51,337.01,597777.0,325.3035,326.7088,325.1678,326.6216,597777.0
2021-11-16 09:35:00,337.0,337.56,336.47,337.26,347467.0,326.6119,327.1546,326.0982,326.8639,347467.0
2021-11-16 09:40:00,337.28,337.47,336.66,336.85,193894.0,326.8832,327.0674,326.2824,326.4665,193894.0
2021-11-16 09:45:00,336.9,337.11,336.57,336.87,247194.0,326.515,326.7185,326.1951,326.4859,247194.0
2021-11-16 09:50:00,336.92,336.99,336.18,336.53,179768.0,326.5343,326.6022,325.8172,326.1564,179768.0
2021-11-16 09:55:00,336.53,337.12,336.32,337.0,153817.0,326.1564,326.7282,325.9528,326.6119,153817.0
2021-11-16 10:00:00,337.02,337.69,336.97,337.67,229903.0,326.6313,327.2806,326.5828,327.2612,229903.0
2021-11-16 10:05:00,337.67,337.94,337.57,337.67,168767.0,327.2612,327.5229,327.1643,327.2612,168767.0
2021-11-16 10:10:00,337.66,337.85,337.42,337.68,118796.0,327.2515,327.4357,327.0189,327.2709,118796.0
2021-11-16 10:15:00,337.69,338.01,337.35,337.36,203234.0,327.2806,327.5907,326.9511,326.9608,203234.0
2021-11-16 10:20:00,337.38,337.42,336.94,337.03,132238.0,326.9802,327.0189,326.5537,326.641,132238.0
2021-11-16 10:25:00,336.96,337.09,336.82,336.9,120215.0,326.5731,326.6991,326.4374,326.515,120215.0
2021-11-16 10:30:00,336.9,337.3,336.71,336.97,129552.0,326.515,326.9026,326.3308,326.5828,129552.0
2021-11-16 10:35:00,337.01,337.23,336.99,337.21,91076.0,326.6216,326.8348,326.6022,326.8154,91076.0
2021-11-16 10:40:00,337.23,337.59,337.17,337.31,158129.0,326.8348,327.1837,326.7766,326.9123,158129.0
2021-11-16 10:45:00,337.3,337.46,337.1,337.4,93270.0,326.9026,327.0577,326.7088,326.9995,93270.0
2021-11-16 10:50:00,337.36,337.85,337.36,337.59,117542.0,326.9608,327.4357,326.9608,327.1837,117542.0
2021-11-16 10:55:00,337.61,337.74,337.35,337.72,125926.0,327.2031,327.3291,326.9511,327.3097,125926.0
2021-11-16 11:00:00,337.7,338.14,337.69,338.09,129780.0,327.2903,327.7167,327.2806,327.6683,129780.0
2021-11-16 11:05:00,338.1,338.64,338.05,338.62,171073.0,327.678,328.2013,327.6295,328.1819,171073.0
2021-11-16 11:10:00,338.63,339.63,338.62,339.6,387071.0,328.1916,329.1608,328.1819,329.1317,387071.0
2021-11-16 11:15:00,339.59,339.98,339.44,339.6,318221.0,329.122,329.5,328.9767,329.1317,318221.0
2021-11-16 11:20:00,339.56,339.9,339.52,339.63,236969.0,329.093,329.4225,329.0542,329.1608,236969.0
2021-11-16 11:25:00,339.63,339.71,339.37,339.54,155758.0,329.1608,329.2383,328.9088,329.0736,155758.0
2021-11-16 11:30:00,339.55,339.8,339.5,339.71,137221.0,329.0833,329.3256,329.0348,329.2383,137221.0
2021-11-16 11:35:00,339.73,339.88,339.45,339.48,112934.0,329.2577,329.4031,328.9864,329.0154,112934.0
2021-11-16 11:40:00,339.5,339.57,339.28,339.31,123604.0,329.0348,329.1027,328.8216,328.8507,123604.0
2021-11-16 11:45:00,339.32,339.39,339.06,339.29,115050.0,328.8604,328.9282,328.6084,328.8313,115050.0
2021-11-16 11:50:00,339.3,339.42,339.16,339.22,83854.0,328.841,328.9573,328.7053,328.7634,83854.0
2021-11-16 11:55:00,339.2,339.28,339.02,339.09,105784.0,328.7441,328.8216,328.5696,328.6375,105784.0
2021-11-16 12:00:00,339.11,339.28,339.07,339.07,71255.0,328.6568,328.8216,328.6181,328.6181,71255.0
2021-11-16 12:05:00,339.11,339.61,339.02,339.46,263122.0,328.6568,329.1414,328.5696,328.996,263122.0
2021-11-16 12:10:00,339.46,339.63,339.36,339.59,119410.0,328.996,329.1608,328.8991,329.122,119410.0
2021-11-16 12:15:00,339.58,339.9,339.54,339.62,158634.0,329.1123,329.4225,329.0736,329.1511,158634.0
2021-11-16 12:20:00,339.61,339.94,339.6,339.92,104846.0,329.1414,329.4612,329.1317,329.4419,104846.0
2021-11-16 12:25:00,339.9,339.91,339.57,339.62,90920.0,329.4225,329.4322,329.1027,329.1511,90920.0
2021-11-16 12:30:00,339.6,339.73,339.51,339.71,64937.0,329.1317,329.2577,329.0445,329.2383,64937.0
2021-11-16 12:35:00,339.71,339.71,339.56,339.6,61891.0,329.2383,329.2383,329.093,329.1317,61891.0
2021-11-16 12:40:00,339.6,339.97,339.55,339.92,74842.0,329.1317,329.4903,329.0833,329.4419,74842.0
2021-11-16 12:45:00,339.91,340.19,339.85,340.02,236800.0,329.4322,329.7035,329.374,329.5388,236800.0
2021-11-16 12:50:00,340.01,340.28,339.93,340.2,120027.0,329.5291,329.7908,329.4516,329.7132,120027.0
2021-11-16 12:55:00,340.2,340.43,340.18,340.34,124232.0,329.7132,329.9361,329.6939,329.8489,124232.0
2021-11-16 13:00:00,340.34,340.42,340.1,340.4,68489.0,329.8489,329.9265,329.6163,329.9071,68489.0
2021-11-16 13:05:00,340.41,340.54,340.28,340.38,145452.0,329.9168,330.0428,329.7908,329.8877,145452.0
2021-11-16 13:10:00,340.38,340.42,339.99,340.16,124608.0,329.8877,329.9265,329.5097,329.6745,124608.0
2021-11-16 13:15:00,340.13,340.35,340.12,340.15,97526.0,329.6454,329.8586,329.6357,329.6648,97526.0
2021-11-16 13:20:00,340.1,340.22,340.03,340.06,77454.0,329.6163,329.7326,329.5485,329.5776,77454.0
2021-11-16 13:25:00,340.04,340.15,339.95,339.97,84294.0,329.5582,329.6648,329.4709,329.4903,84294.0
2021-11-16 13:30:00,339.97,340.09,339.81,340.05,98940.0,329.4903,329.6066,329.3353,329.5679,98940.0
2021-11-16 13:35:00,340.04,340.19,340.02,340.12,89180.0,329.5582,329.7035,329.5388,329.6357,89180.0
2021-11-16 13:40:00,340.13,340.53,340.09,340.53,103132.0,329.6454,330.0331,329.6066,330.0331,103132.0
2021-11-16 13:45:00,340.52,340.53,340.2,340.26,101494.0,330.0234,330.0331,329.7132,329.7714,101494.0
2021-11-16 13:50:00,340.26,340.37,340.14,340.32,103190.0,329.7714,329.878,329.6551,329.8295,103190.0
2021-11-16 13:55:00,340.33,340.47,340.28,340.35,70709.0,329.8392,329.9749,329.7908,329.8586,70709.0
2021-11-16 14:00:00,340.36,340.67,340.27,340.66,82950.0,329.8683,330.1687,329.7811,330.1591,82950.0
2021-11-16 14:05:00,340.64,340.66,340.27,340.4,115019.0,330.1397,330.1591,329.7811,329.9071,115019.0
2021-11-16 14:10:00,340.41,340.54,340.16,340.18,96569.0,329.9168,330.0428,329.6745,329.6939,96569.0
2021-11-16 14:15:00,340.19,340.22,339.98,340.17,117881.0,329.7035,329.7326,329.5,329.6842,117881.0
2021-11-16 14:20:00,340.16,340.16,339.84,339.84,96486.0,329.6745,329.6745,329.3643,329.3643,96486.0
2021-11-16 14:25:00,339.85,340.22,339.81,340.11,115240.0,329.374,329.7326,329.3353,329.626,115240.0
2021-11-16 14:30:00,340.12,340.17,340.02,340.02,67353.0,329.6357,329.6842,329.5388,329.5388,67353.0
2021-11-16 14:35:00,340.03,340.07,339.88,339.93,100359.0,329.5485,329.5872,329.4031,329.4516,100359.0
2021-11-16 14:40:00,339.95,340.04,339.89,339.97,95046.0,329.4709,329.5582,329.4128,329.4903,95046.0
2021-11-16 14:45:00,339.97,340.01,339.86,339.96,85533.0,329.4903,329.5291,329.3837,329.4806,85533.0
2021-11-16 14:50:00,339.96,340.21,339.92,340.02,91275.0,329.4806,329.7229,329.4419,329.5388,91275.0
2021-11-16 14:55:00,340.05,340.1,339.83,339.86,72113.0,329.5679,329.6163,329.3546,329.3837,72113.0
2021-11-16 15:00:00,339.85,339.85,339.66,339.74,119274.0,329.374,329.374,329.1899,329.2674,119274.0
2021-11-16 15:05:00,339.73,339.8,339.64,339.8,113533.0,329.2577,329.3256,329.1705,329.3256,113533.0
2021-11-16 15:10:00,339.79,339.84,339.63,339.8,137726.0,329.3159,329.3643,329.1608,329.3256,137726.0
2021-11-16 15:15:00,339.78,339.85,339.6,339.76,112280.0,329.3062,329.374,329.1317,329.2868,112280.0
2021-11-16 15:20:00,339.75,340.15,339.73,340.12,112682.0,329.2771,329.6648,329.2577,329.6357,112682.0
2021-11-16 15:25:00,340.14,340.14,339.81,339.9,87492.0,329.6551,329.6551,329.3353,329.4225,87492.0
2021-11-16 15:30:00,339.9,340.37,339.85,340.22,146406.0,329.4225,329.878,329.374,329.7326,146406.0
2021-11-16 15:35:00,340.2,340.32,339.89,339.9,169399.0,329.7132,329.8295,329.4128,329.4225,169399.0
2021-11-16 15:40:00,339.91,340.13,339.84,340.13,148869.0,329.4322,329.6454,329.3643,329.6454,148869.0
2021-11-16 15:45:00,340.12,340.23,339.81,339.83,179207.0,329.6357,329.7423,329.3353,329.3546,179207.0
2021-11-16 15:50:00,339.86,340.23,339.4,339.43,365888.0,329.3837,329.7423,328.9379,328.967,365888.0
2021-11-16 15:55:00,339.48,339.77,339.2,339.58,646101.0,329.0154,329.2965,328.7441,329.1123,646101.0
2021-11-17 09:30:00,339.21,340.33,338.92,339.44,647967.0,329.3548,330.4423,329.0732,329.5781,647967.0
2021-11-17 09:35:00,339.34,339.86,339.26,339.38,155023.0,329.481,329.9859,329.4033,329.5199,155023.0
2021-11-17 09:40:00,339.33,339.6,339.18,339.39,123367.0,329.4713,329.7335,329.3257,329.5296,123367.0
2021-11-17 09:45:00,339.31,339.89,339.16,339.21,178341.0,329.4519,330.015,329.3063,329.3548,178341.0
2021-11-17 09:50:00,339.19,339.27,338.29,338.54,170450.0,329.3354,329.4131,328.4615,328.7043,170450.0
2021-11-17 09:55:00,338.5,338.63,338.0,338.11,151464.0,328.6654,328.7917,328.18,328.2868,151464.0
2021-11-17 10:00:00,338.21,338.81,338.16,338.52,132091.0,328.3839,328.9664,328.3353,328.6848,132091.0
2021-11-17 10:05:00,338.53,339.15,338.48,339.02,162719.0,328.6946,329.2965,328.646,329.1703,162719.0
2021-11-17 10:10:00,339.02,339.4,338.95,339.21,153385.0,329.1703,329.5393,329.1024,329.3548,153385.0
2021-11-17 10:15:00,339.22,339.59,339.15,339.57,205530.0,329.3645,329.7238,329.2965,329.7043,205530.0
2021-11-17 10:20:00,339.59,340.07,339.35,339.96,209541.0,329.7238,330.1898,329.4907,330.083,209541.0
2021-11-17 10:25:00,339.97,340.07,339.49,339.62,161563.0,330.0927,330.1898,329.6267,329.7529,161563.0
2021-11-17 10:30:00,339.62,339.67,339.5,339.62,85852.0,329.7529,329.8014,329.6364,329.7529,85852.0
2021-11-17 10:35:00,339.63,339.91,339.44,339.79,103506.0,329.7626,330.0345,329.5781,329.9179,103506.0
2021-11-17 10:40:00,339.79,340.2,339.72,340.03,160580.0,329.9179,330.316,329.85,330.151,160580.0
2021-11-17 10:45:00,340.03,340.09,339.71,339.75,111958.0,330.151,330.2092,329.8403,329.8791,111958.0
2021-11-17 10:50:00,339.75,339.83,339.31,339.6,126784.0,329.8791,329.9568,329.4519,329.7335,126784.0
2021-11-17 10:55:00,339.61,339.92,339.54,339.84,85054.0,329.7432,330.0442,329.6752,329.9665,85054.0
2021-11-17 11:00:00,339.83,340.25,339.83,340.11,130628.0,329.9568,330.3646,329.9568,330.2287,130628.0
2021-11-17 11:05:00,340.09,340.62,340.07,340.48,154755.0,330.2092,330.7238,330.1898,330.5879,154755.0
2021-11-17 11:10:00,340.49,340.54,340.19,340.35,143952.0,330.5976,330.6462,330.3063,330.4617,143952.0
2021-11-17 11:15:00,340.37,340.8,340.25,340.8,109549.0,330.4811,330.8986,330.3646,330.8986,109549.0
2021-11-17 11:20:00,340.8,341.07,340.44,340.52,146069.0,330.8986,331.1608,330.5491,330.6267,146069.0
2021-11-17 11:25:00,340.54,340.94,340.53,340.81,95423.0,330.6462,331.0345,330.6364,330.9083,95423.0
2021-11-17 11:30:00,340.8,340.96,340.66,340.74,86338.0,330.8986,331.054,330.7627,330.8403,86338.0
2021-11-17 11:35:00,340.74,340.93,340.42,340.9,137607.0,330.8403,331.0248,330.5296,330.9957,137607.0
2021-11-17 11:40:00,340.89,341.08,340.77,341.08,123248.0,330.986,331.1705,330.8695,331.1705,123248.0
2021-11-17 11:45:00,341.08,341.3,341.0,341.27,133529.0,331.1705,331.3841,331.0928,331.3549,133529.0
2021-11-17 11:50:00,341.28,341.8,341.28,341.69,172525.0,331.3647,331.8696,331.3647,331.7627,172525.0
2021-11-17 11:55:00,341.69,342.14,341.68,342.03,173910.0,331.7627,332.1997,331.753,332.0929,173910.0
2021-11-17 12:00:00,342.05,342.19,341.71,341.83,160317.0,332.1123,332.2482,331.7822,331.8987,160317.0
2021-11-17 12:05:00,341.85,341.85,341.28,341.5,152850.0,331.9181,331.9181,331.3647,331.5783,152850.0
2021-11-17 12:10:00,341.53,341.64,341.48,341.5,86649.0,331.6074,331.7142,331.5588,331.5783,86649.0
2021-11-17 12:15:00,341.51,341.6,341.22,341.29,128513.0,331.588,331.6754,331.3064,331.3744,128513.0
2021-11-17 12:20:00,341.3,341.46,341.12,341.22,123947.0,331.3841,331.5394,331.2093,331.3064,123947.0
2021-11-17 12:25:00,341.23,341.29,340.43,340.49,189508.0,331.3161,331.3744,330.5394,330.5976,189508.0
2021-11-17 12:30:00,340.5,340.74,340.39,340.73,118755.0,330.6073,330.8403,330.5005,330.8306,118755.0
2021-11-17 12:35:00,340.73,340.82,340.57,340.82,78964.0,330.8306,330.918,330.6753,330.918,78964.0
2021-11-17 12:40:00,340.79,340.85,340.57,340.85,53452.0,330.8889,330.9472,330.6753,330.9472,53452.0
2021-11-17 12:45:00,340.82,340.87,340.6,340.69,56954.0,330.918,330.9666,330.7044,330.7918,56954.0
2021-11-17 12:50:00,340.65,340.72,340.22,340.28,97430.0,330.753,330.8209,330.3355,330.3937,97430.0
2021-11-17 12:55:00,340.26,340.39,340.01,340.36,80654.0,330.3743,330.5005,330.1316,330.4714,80654.0
2021-11-17 13:00:00,340.33,340.65,340.3,340.52,98364.0,330.4423,330.753,330.4131,330.6267,98364.0
2021-11-17 13:05:00,340.53,340.79,340.47,340.59,68537.0,330.6364,330.8889,330.5782,330.6947,68537.0
2021-11-17 13:10:00,340.57,340.59,340.18,340.28,91261.0,330.6753,330.6947,330.2966,330.3937,91261.0
2021-11-17 13:15:00,340.24,340.28,340.08,340.15,74883.0,330.3549,330.3937,330.1995,330.2675,74883.0
2021-11-17 13:20:00,340.11,340.11,339.73,339.79,126277.0,330.2287,330.2287,329.8597,329.9179,126277.0
2021-11-17 13:25:00,339.77,340.23,339.77,340.07,102856.0,329.8985,330.3452,329.8985,330.1898,102856.0
2021-11-17 13:30:00,340.09,340.17,339.96,340.11,57642.0,330.2092,330.2869,330.083,330.2287,57642.0
2021-11-17 13:35:00,340.11,340.2,340.05,340.12,49548.0,330.2287,330.316,330.1704,330.2384,49548.0
2021-11-17 13:40:00,340.13,340.24,340.02,340.19,54023.0,330.2481,330.3549,330.1413,330.3063,54023.0
2021-11-17 13:45:00,340.2,340.24,340.02,340.04,53298.0,330.316,330.3549,330.1413,330.1607,53298.0
2021-11-17 13:50:00,340.02,340.36,339.99,340.31,49687.0,330.1413,330.4714,330.1121,330.4228,49687.0
2021-11-17 13:55:00,340.33,340.37,340.19,340.21,63727.0,330.4423,330.4811,330.3063,330.3257,63727.0
2021-11-17 14:00:00,340.22,340.27,340.03,340.25,41359.0,330.3355,330.384,330.151,330.3646,41359.0
2021-11-17 14:05:00,340.24,340.27,340.15,340.16,47549.0,330.3549,330.384,330.2675,330.2772,47549.0
2021-11-17 14:10:00,340.16,340.22,340.11,340.17,37961.0,330.2772,330.3355,330.2287,330.2869,37961.0
2021-11-17 14:15:00,340.18,340.25,339.95,340.13,67252.0,330.2966,330.3646,330.0733,330.2481,67252.0
2021-11-17 14:20:00,340.11,340.12,339.81,339.84,85861.0,330.2287,330.2384,329.9374,329.9665,85861.0
2021-11-17 14:25:00,339.85,339.95,339.81,339.87,75256.0,329.9762,330.0733,329.9374,329.9956,75256.0
2021-11-17 14:30:00,339.87,339.9,339.72,339.73,62357.0,329.9956,330.0248,329.85,329.8597,62357.0
2021-11-17 14:35:00,339.72,339.77,339.5,339.52,68353.0,329.85,329.8985,329.6364,329.6558,68353.0
2021-11-17 14:40:00,339.54,339.75,339.47,339.73,53822.0,329.6752,329.8791,329.6072,329.8597,53822.0
2021-11-17 14:45:00,339.71,339.79,339.66,339.75,61261.0,329.8403,329.9179,329.7917,329.8791,61261.0
2021-11-17 14:50:00,339.75,339.81,339.56,339.65,63398.0,329.8791,329.9374,329.6946,329.782,63398.0
2021-11-17 14:55:00,339.64,339.88,339.59,339.87,59666.0,329.7723,330.0053,329.7238,329.9956,59666.0
2021-11-17 15:00:00,339.88,339.9,339.62,339.68,66343.0,330.0053,330.0248,329.7529,329.8111,66343.0
2021-11-17 15:05:00,339.67,339.7,339.48,339.58,103930.0,329.8014,329.8306,329.617,329.714,103930.0
2021-11-17 15:10:00,339.58,339.76,339.55,339.66,89621.0,329.714,329.8888,329.6849,329.7917,89621.0
2021-11-17 15:15:00,339.66,339.96,339.65,339.72,115138.0,329.7917,330.083,329.782,329.85,115138.0
2021-11-17 15:20:00,339.72,339.9,339.58,339.84,60330.0,329.85,330.0248,329.714,329.9665,60330.0
2021-11-17 15:25:00,339.85,339.93,339.77,339.85,53297.0,329.9762,330.0539,329.8985,329.9762,53297.0
2021-11-17 15:30:00,339.84,339.89,339.81,339.81,70571.0,329.9665,330.015,329.9374,329.9374,70571.0
2021-11-17 15:35:00,339.82,339.98,339.82,339.89,71737.0,329.9471,330.1024,329.9471,330.015,71737.0
2021-11-17 15:40:00,339.91,340.1,339.82,340.07,123507.0,330.0345,330.2189,329.9471,330.1898,123507.0
2021-11-17 15:45:00,340.07,340.24,339.89,339.99,114468.0,330.1898,330.3549,330.015,330.1121,114468.0
2021-11-17 15:50:00,340.01,340.04,339.0,339.1,412159.0,330.1316,330.1607,329.1509,329.248,412159.0
2021-11-17 15:55:00,339.11,339.42,339.0,339.15,1056552.0,329.2577,329.5587,329.1509,329.2965,1056552.0
2021-11-18 09:30:00,338.18,338.66,337.12,338.59,624151.0,328.3547,328.8208,327.3255,328.7528,624151.0
2021-11-18 09:35:00,338.59,338.8,338.04,338.23,192589.0,328.7528,328.9567,328.2188,328.4033,192589.0
2021-11-18 09:40:00,338.18,338.86,337.97,338.74,201820.0,328.3547,329.015,328.1508,328.8985,201820.0
2021-11-18 09:45:00,338.75,340.27,338.57,340.08,307477.0,328.9082,330.384,328.7334,330.1995,307477.0
2021-11-18 09:50:00,340.06,340.34,339.31,339.4,208904.0,330.1801,330.452,329.4519,329.5393,208904.0
2021-11-18 09:55:00,339.41,340.1,339.41,340.04,104941.0,329.549,330.2189,329.549,330.1607,104941.0
2021-11-18 10:00:00,340.06,340.22,339.71,340.17,147128.0,330.1801,330.3355,329.8403,330.2869,147128.0
2021-11-18 10:05:00,340.17,340.35,339.84,339.93,178537.0,330.2869,330.4617,329.9665,330.0539,178537.0
2021-11-18 10:10:00,339.92,339.92,338.75,338.81,162724.0,330.0442,330.0442,328.9082,328.9664,162724.0
2021-11-18 10:15:00,338.77,339.42,338.68,339.12,122814.0,328.9276,329.5587,328.8402,329.2674,122814.0
2021-11-18 10:20:00,339.08,339.7,338.89,339.36,159001.0,329.2286,329.8306,329.0441,329.5004,159001.0
2021-11-18 10:25:00,339.33,339.75,339.32,339.56,116064.0,329.4713,329.8791,329.4616,329.6946,116064.0
2021-11-18 10:30:00,339.62,339.83,339.45,339.6,85069.0,329.7529,329.9568,329.5878,329.7335,85069.0
2021-11-18 10:35:00,339.6,340.16,339.57,339.96,91924.0,329.7335,330.2772,329.7043,330.083,91924.0
2021-11-18 10:40:00,339.99,340.11,339.46,339.61,134534.0,330.1121,330.2287,329.5975,329.7432,134534.0
2021-11-18 10:45:00,339.59,339.82,339.41,339.76,140664.0,329.7238,329.9471,329.549,329.8888,140664.0
2021-11-18 10:50:00,339.75,339.82,339.56,339.6,76939.0,329.8791,329.9471,329.6946,329.7335,76939.0
2021-11-18 10:55:00,339.59,339.62,339.33,339.37,79863.0,329.7238,329.7529,329.4713,329.5102,79863.0
2021-11-18 11:00:00,339.34,339.6,339.17,339.22,116303.0,329.481,329.7335,329.316,329.3645,116303.0
2021-11-18 11:05:00,339.22,339.6,339.22,339.44,81532.0,329.3645,329.7335,329.3645,329.5781,81532.0
2021-11-18 11:10:00,339.41,340.07,339.28,339.87,110004.0,329.549,330.1898,329.4228,329.9956,110004.0
2021-11-18 11:15:00,339.86,340.08,339.8,339.9,71782.0,329.9859,330.1995,329.9277,330.0248,71782.0
2021-11-18 11:20:00,339.93,340.01,339.78,339.87,58624.0,330.0539,330.1316,329.9082,329.9956,58624.0
2021-11-18 11:25:00,339.86,339.93,339.72,339.77,69722.0,329.9859,330.0539,329.85,329.8985,69722.0
2021-11-18 11:30:00,339.75,341.23,339.75,341.03,266144.0,329.8791,331.3161,329.8791,331.1219,266144.0
2021-11-18 11:35:00,341.03,341.41,340.78,341.13,130203.0,331.1219,331.4909,330.8792,331.219,130203.0
2021-11-18 11:40:00,341.14,341.56,341.04,341.46,139009.0,331.2287,331.6365,331.1316,331.5394,139009.0
2021-11-18 11:45:00,341.48,342.09,341.33,341.75,186722.0,331.5588,332.1511,331.4132,331.821,186722.0
2021-11-18 11:50:00,341.75,341.8,341.5,341.51,90675.0,331.821,331.8696,331.5783,331.588,90675.0
2021-11-18 11:55:00,341.51,341.57,341.34,341.48,81088.0,331.588,331.6462,331.4229,331.5588,81088.0
2021-11-18 12:00:00,341.47,341.74,341.41,341.65,98018.0,331.5491,331.8113,331.4909,331.7239,98018.0
2021-11-18 12:05:00,341.65,341.75,341.51,341.72,62284.0,331.7239,331.821,331.588,331.7919,62284.0
2021-11-18 12:10:00,341.73,341.87,341.69,341.87,88801.0,331.8016,331.9375,331.7627,331.9375,88801.0
2021-11-18 12:15:00,341.89,342.15,341.8,341.86,148680.0,331.9569,332.2094,331.8696,331.9278,148680.0
2021-11-18 12:20:00,341.87,342.1,341.82,342.1,104225.0,331.9375,332.1608,331.889,332.1608,104225.0
2021-11-18 12:25:00,342.12,342.42,342.07,342.17,152589.0,332.1803,332.4715,332.1317,332.2288,152589.0
2021-11-18 12:30:00,342.18,342.4,342.05,342.36,122393.0,332.2385,332.4521,332.1123,332.4133,122393.0
2021-11-18 12:35:00,342.39,342.45,341.97,342.02,121382.0,332.4424,332.5007,332.0346,332.0832,121382.0
2021-11-18 12:40:00,342.0,342.04,341.8,341.86,80078.0,332.0637,332.1026,331.8696,331.9278,80078.0
2021-11-18 12:45:00,341.86,341.95,341.2,341.39,117884.0,331.9278,332.0152,331.287,331.4715,117884.0
2021-11-18 12:50:00,341.39,341.45,341.1,341.25,92616.0,331.4715,331.5297,331.1899,331.3355,92616.0
2021-11-18 12:55:00,341.25,341.26,340.32,340.8,158615.0,331.3355,331.3452,330.4326,330.8986,158615.0
2021-11-18 13:00:00,340.78,341.23,340.73,341.23,74387.0,330.8792,331.3161,330.8306,331.3161,74387.0
2021-11-18 13:05:00,341.19,341.42,341.12,341.35,84797.0,331.2773,331.5006,331.2093,331.4326,84797.0
2021-11-18 13:10:00,341.4,341.52,341.3,341.33,53763.0,331.4812,331.5977,331.3841,331.4132,53763.0
2021-11-18 13:15:00,341.29,341.43,340.94,341.08,74214.0,331.3744,331.5103,331.0345,331.1705,74214.0
2021-11-18 13:20:00,341.09,341.23,340.85,341.12,75292.0,331.1802,331.3161,330.9472,331.2093,75292.0
2021-11-18 13:25:00,341.15,341.34,341.15,341.22,50030.0,331.2384,331.4229,331.2384,331.3064,50030.0
2021-11-18 13:30:00,341.19,341.23,340.97,341.09,108442.0,331.2773,331.3161,331.0637,331.1802,108442.0
2021-11-18 13:35:00,341.09,341.16,341.0,341.05,40935.0,331.1802,331.2481,331.0928,331.1413,40935.0
2021-11-18 13:40:00,341.05,341.08,340.88,340.96,49074.0,331.1413,331.1705,330.9763,331.054,49074.0
2021-11-18 13:45:00,340.98,341.01,340.73,340.92,56412.0,331.0734,331.1025,330.8306,331.0151,56412.0
2021-11-18 13:50:00,340.93,341.1,340.73,340.96,67301.0,331.0248,331.1899,330.8306,331.054,67301.0
2021-11-18 13:55:00,340.96,341.11,340.89,341.07,39105.0,331.054,331.1996,330.986,331.1608,39105.0
2021-11-18 14:00:00,341.06,341.14,340.68,340.95,68268.0,331.1511,331.2287,330.7821,331.0442,68268.0
2021-11-18 14:05:00,340.96,341.2,340.88,341.03,73224.0,331.054,331.287,330.9763,331.1219,73224.0
2021-11-18 14:10:00,341.02,341.1,340.88,340.98,50150.0,331.1122,331.1899,330.9763,331.0734,50150.0
2021-11-18 14:15:00,340.96,340.96,340.64,340.81,77605.0,331.054,331.054,330.7433,330.9083,77605.0
2021-11-18 14:20:00,340.79,340.84,340.66,340.73,71346.0,330.8889,330.9374,330.7627,330.8306,71346.0
2021-11-18 14:25:00,340.74,340.93,340.57,340.86,92951.0,330.8403,331.0248,330.6753,330.9569,92951.0
2021-11-18 14:30:00,340.85,340.97,340.59,340.95,78720.0,330.9472,331.0637,330.6947,331.0442,78720.0
2021-11-18 14:35:00,340.94,340.96,340.78,340.88,50752.0,331.0345,331.054,330.8792,330.9763,50752.0
2021-11-18 14:40:00,340.87,340.92,340.71,340.79,61275.0,330.9666,331.0151,330.8112,330.8889,61275.0
2021-11-18 14:45:00,340.79,340.98,340.79,340.89,48787.0,330.8889,331.0734,330.8889,330.986,48787.0
2021-11-18 14:50:00,340.88,341.3,340.86,341.23,116365.0,330.9763,331.3841,330.9569,331.3161,116365.0
2021-11-18 14:55:00,341.22,341.23,340.93,340.94,54710.0,331.3064,331.3161,331.0248,331.0345,54710.0
2021-11-18 15:00:00,340.96,341.13,340.84,340.86,65319.0,331.054,331.219,330.9374,330.9569,65319.0
2021-11-18 15:05:00,340.87,341.15,340.72,341.11,79625.0,330.9666,331.2384,330.8209,331.1996,79625.0
2021-11-18 15:10:00,341.09,341.24,341.07,341.2,76222.0,331.1802,331.3258,331.1608,331.287,76222.0
2021-11-18 15:15:00,341.2,341.26,341.08,341.2,118679.0,331.287,331.3452,331.1705,331.287,118679.0
2021-11-18 15:20:00,341.21,341.29,341.08,341.22,64574.0,331.2967,331.3744,331.1705,331.3064,64574.0
2021-11-18 15:25:00,341.21,341.33,341.13,341.29,59937.0,331.2967,331.4132,331.219,331.3744,59937.0
2021-11-18 15:30:00,341.27,341.38,340.92,341.11,141935.0,331.3549,331.4618,331.0151,331.1996,141935.0
2021-11-18 15:35:00,341.12,341.33,340.99,341.06,136980.0,331.2093,331.4132,331.0831,331.1511,136980.0
2021-11-18 15:40:00,341.06,341.5,341.0,341.38,185480.0,331.1511,331.5783,331.0928,331.4618,185480.0
2021-11-18 15:45:00,341.36,341.53,341.08,341.11,169377.0,331.4423,331.6074,331.1705,331.1996,169377.0
2021-11-18 15:50:00,341.08,341.68,341.02,341.55,305404.0,331.1705,331.753,331.1122,331.6268,305404.0
2021-11-18 15:55:00,341.56,341.71,340.78,341.27,838609.0,331.6365,331.7822,330.8792,331.3549,838609.0
2021-11-19 09:30:00,342.71,343.2,342.2,343.08,2054834.0,332.7531,333.2289,332.2579,333.1124,2054834.0
2021-11-19 09:35:00,343.1,343.62,342.81,343.55,303550.0,333.1318,333.6367,332.8502,333.5687,303550.0
2021-11-19 09:40:00,343.53,343.58,342.83,343.07,219828.0,333.5493,333.5978,332.8696,333.1027,219828.0
2021-11-19 09:45:00,343.09,343.43,342.57,343.27,183060.0,333.1221,333.4522,332.6172,333.2968,183060.0
2021-11-19 09:50:00,343.28,343.53,343.0,343.16,209833.0,333.3066,333.5493,333.0347,333.19,209833.0
2021-11-19 09:55:00,343.11,344.41,343.09,344.31,303470.0,333.1415,334.4037,333.1221,334.3066,303470.0
2021-11-19 10:00:00,344.35,345.1,344.28,344.56,513432.0,334.3455,335.0737,334.2775,334.5494,513432.0
2021-11-19 10:05:00,344.56,345.04,344.55,344.72,290388.0,334.5494,335.0154,334.5397,334.7047,290388.0
2021-11-19 10:10:00,344.72,344.78,343.41,343.51,277603.0,334.7047,334.763,333.4328,333.5299,277603.0
2021-11-19 10:15:00,343.51,344.47,343.51,344.2,257400.0,333.5299,334.462,333.5299,334.1998,257400.0
2021-11-19 10:20:00,344.27,344.28,343.72,343.78,132331.0,334.2678,334.2775,333.7338,333.792,132331.0
2021-11-19 10:25:00,343.81,343.81,342.68,342.7,236208.0,333.8212,333.8212,332.724,332.7434,236208.0
2021-11-19 10:30:00,342.69,343.28,342.68,343.25,144416.0,332.7337,333.3066,332.724,333.2774,144416.0
2021-11-19 10:35:00,343.26,343.56,342.84,343.51,118504.0,333.2871,333.5784,332.8793,333.5299,118504.0
2021-11-19 10:40:00,343.49,343.6,343.28,343.36,113712.0,333.5105,333.6173,333.3066,333.3842,113712.0
2021-11-19 10:45:00,343.35,343.36,342.63,343.0,145722.0,333.3745,333.3842,332.6754,333.0347,145722.0
2021-11-19 10:50:00,343.05,343.31,342.78,342.98,107534.0,333.0832,333.3357,332.8211,333.0153,107534.0
2021-11-19 10:55:00,342.98,343.11,342.73,342.77,100527.0,333.0153,333.1415,332.7725,332.8114,100527.0
2021-11-19 11:00:00,342.73,343.27,342.68,343.25,113369.0,332.7725,333.2968,332.724,333.2774,113369.0
2021-11-19 11:05:00,343.23,343.27,342.9,343.16,64422.0,333.258,333.2968,332.9376,333.19,64422.0
2021-11-19 11:10:00,343.13,343.35,343.06,343.3,80092.0,333.1609,333.3745,333.0929,333.326,80092.0
2021-11-19 11:15:00,343.3,344.0,343.3,343.9,199574.0,333.326,334.0056,333.326,333.9085,199574.0
2021-11-19 11:20:00,343.9,344.03,343.61,343.89,82740.0,333.9085,334.0348,333.627,333.8988,82740.0
2021-11-19 11:25:00,343.89,343.9,343.52,343.74,105183.0,333.8988,333.9085,333.5396,333.7532,105183.0
2021-11-19 11:30:00,343.75,343.98,343.45,343.52,146303.0,333.7629,333.9862,333.4716,333.5396,146303.0
2021-11-19 11:35:00,343.54,343.83,343.5,343.68,110167.0,333.559,333.8406,333.5202,333.6949,110167.0
2021-11-19 11:40:00,343.72,343.75,343.45,343.59,92139.0,333.7338,333.7629,333.4716,333.6075,92139.0
2021-11-19 11:45:00,343.61,343.7,343.43,343.5,92237.0,333.627,333.7143,333.4522,333.5202,92237.0
2021-11-19 11:50:00,343.5,343.64,343.33,343.39,131241.0,333.5202,333.6561,333.3551,333.4134,131241.0
2021-11-19 11:55:00,343.41,343.52,343.27,343.43,99772.0,333.4328,333.5396,333.2968,333.4522,99772.0
2021-11-19 12:00:00,343.44,343.8,343.37,343.43,92328.0,333.4619,333.8114,333.3939,333.4522,92328.0
2021-11-19 12:05:00,343.43,343.77,343.41,343.63,62754.0,333.4522,333.7823,333.4328,333.6464,62754.0
2021-11-19 12:10:00,343.65,344.24,343.59,344.08,127333.0,333.6658,334.2387,333.6075,334.0833,127333.0
2021-11-19 12:15:00,344.09,344.13,343.74,343.77,84902.0,334.093,334.1319,333.7532,333.7823,84902.0
2021-11-19 12:20:00,343.78,343.8,343.61,343.72,61016.0,333.792,333.8114,333.627,333.7338,61016.0
2021-11-19 12:25:00,343.72,343.74,343.46,343.49,65838.0,333.7338,333.7532,333.4813,333.5105,65838.0
2021-11-19 12:30:00,343.49,343.69,343.48,343.69,59601.0,333.5105,333.7046,333.5007,333.7046,59601.0
2021-11-19 12:35:00,343.69,343.87,343.48,343.53,94825.0,333.7046,333.8794,333.5007,333.5493,94825.0
2021-11-19 12:40:00,343.54,343.54,343.25,343.37,143452.0,333.559,333.559,333.2774,333.3939,143452.0
2021-11-19 12:45:00,343.35,343.46,343.2,343.45,77602.0,333.3745,333.4813,333.2289,333.4716,77602.0
2021-11-19 12:50:00,343.44,343.64,343.35,343.63,87861.0,333.4619,333.6561,333.3745,333.6464,87861.0
2021-11-19 12:55:00,343.62,343.68,343.44,343.45,55892.0,333.6367,333.6949,333.4619,333.4716,55892.0
2021-11-19 13:00:00,343.43,343.59,343.27,343.59,66534.0,333.4522,333.6075,333.2968,333.6075,66534.0
2021-11-19 13:05:00,343.59,343.98,343.59,343.72,106018.0,333.6075,333.9862,333.6075,333.7338,106018.0
2021-11-19 13:10:00,343.73,343.89,343.2,343.81,94493.0,333.7435,333.8988,333.2289,333.8212,94493.0
2021-11-19 13:15:00,343.83,343.91,343.6,343.85,62999.0,333.8406,333.9182,333.6173,333.86,62999.0
2021-11-19 13:20:00,343.83,343.94,343.74,343.83,59784.0,333.8406,333.9474,333.7532,333.8406,59784.0
2021-11-19 13:25:00,343.83,343.89,343.18,343.2,145256.0,333.8406,333.8988,333.2095,333.2289,145256.0
2021-11-19 13:30:00,343.23,343.43,343.07,343.14,78765.0,333.258,333.4522,333.1027,333.1706,78765.0
2021-11-19 13:35:00,343.15,343.21,342.79,342.94,116805.0,333.1803,333.2386,332.8308,332.9764,116805.0
2021-11-19 13:40:00,342.93,342.98,342.66,342.96,79544.0,332.9667,333.0153,332.7046,332.9958,79544.0
2021-11-19 13:45:00,342.95,343.11,342.73,342.94,121686.0,332.9861,333.1415,332.7725,332.9764,121686.0
2021-11-19 13:50:00,342.92,343.19,342.92,343.11,74010.0,332.957,333.2192,332.957,333.1415,74010.0
2021-11-19 13:55:00,343.11,343.27,343.06,343.25,67404.0,333.1415,333.2968,333.0929,333.2774,67404.0
2021-11-19 14:00:00,343.24,343.31,343.14,343.19,93090.0,333.2677,333.3357,333.1706,333.2192,93090.0
2021-11-19 14:05:00,343.17,343.3,343.07,343.29,56856.0,333.1997,333.326,333.1027,333.3163,56856.0
2021-11-19 14:10:00,343.28,343.41,343.23,343.25,63837.0,333.3066,333.4328,333.258,333.2774,63837.0
2021-11-19 14:15:00,343.25,343.4,343.16,343.27,64276.0,333.2774,333.4231,333.19,333.2968,64276.0
2021-11-19 14:20:00,343.3,343.39,343.15,343.17,49298.0,333.326,333.4134,333.1803,333.1997,49298.0
2021-11-19 14:25:00,343.18,343.21,342.88,342.9,74930.0,333.2095,333.2386,332.9182,332.9376,74930.0
2021-11-19 14:30:00,342.91,343.12,342.88,342.99,58653.0,332.9473,333.1512,332.9182,333.025,58653.0
2021-11-19 14:35:00,342.99,343.19,342.92,343.06,56309.0,333.025,333.2192,332.957,333.0929,56309.0
2021-11-19 14:40:00,343.06,343.15,343.0,343.09,69432.0,333.0929,333.1803,333.0347,333.1221,69432.0
2021-11-19 14:45:00,343.11,343.13,342.89,342.89,68663.0,333.1415,333.1609,332.9279,332.9279,68663.0
2021-11-19 14:50:00,342.9,343.05,342.85,342.94,61379.0,332.9376,333.0832,332.889,332.9764,61379.0
2021-11-19 14:55:00,342.93,343.1,342.86,342.93,92506.0,332.9667,333.1318,332.8988,332.9667,92506.0
2021-11-19 15:00:00,342.92,343.02,342.85,342.93,71199.0,332.957,333.0541,332.889,332.9667,71199.0
2021-11-19 15:05:00,342.95,343.22,342.87,343.12,86485.0,332.9861,333.2483,332.9085,333.1512,86485.0
2021-11-19 15:10:00,343.13,343.15,342.93,343.05,90305.0,333.1609,333.1803,332.9667,333.0832,90305.0
2021-11-19 15:15:00,343.07,343.14,342.96,343.1,111063.0,333.1027,333.1706,332.9958,333.1318,111063.0
2021-11-19 15:20:00,343.09,343.13,342.93,343.13,94893.0,333.1221,333.1609,332.9667,333.1609,94893.0
2021-11-19 15:25:00,343.12,343.36,342.99,343.3,110936.0,333.1512,333.3842,333.025,333.326,110936.0
2021-11-19 15:30:00,343.3,343.58,343.27,343.53,177515.0,333.326,333.5978,333.2968,333.5493,177515.0
2021-11-19 15:35:00,343.52,343.69,343.41,343.45,138587.0,333.5396,333.7046,333.4328,333.4716,138587.0
2021-11-19 15:40:00,343.43,343.45,343.15,343.17,168438.0,333.4522,333.4716,333.1803,333.1997,168438.0
2021-11-19 15:45:00,343.16,343.42,342.96,343.15,197581.0,333.19,333.4425,332.9958,333.1803,197581.0
2021-11-19 15:50:00,343.15,343.32,342.91,343.19,392883.0,333.1803,333.3454,332.9473,333.2192,392883.0
2021-11-19 15:55:00,343.19,343.4,342.82,343.04,596829.0,333.2192,333.4231,332.8599,333.0735,596829.0
2021-11-22 09:30:00,344.62,345.76,344.06,345.44,858412.0,334.6076,335.7145,334.0639,335.4038,858412.0
2021-11-22 09:35:00,345.45,347.32,345.44,346.95,499913.0,335.4135,337.2292,335.4038,336.8699,499913.0
2021-11-22 09:40:00,346.94,348.38,346.91,348.15,504365.0,336.8602,338.2584,336.8311,338.0351,504365.0
2021-11-22 09:45:00,348.15,348.25,346.92,347.19,346448.0,338.0351,338.1322,336.8408,337.103,346448.0
2021-11-22 09:50:00,347.19,347.21,346.51,346.71,246591.0,337.103,337.1224,336.4427,336.6369,246591.0
2021-11-22 09:55:00,346.72,347.08,346.43,346.91,505770.0,336.6466,336.9961,336.365,336.8311,505770.0
2021-11-22 10:00:00,346.96,348.23,346.96,347.68,531630.0,336.8796,338.1127,336.8796,337.5787,531630.0
2021-11-22 10:05:00,347.66,348.1,347.36,347.9,233824.0,337.5593,337.9865,337.268,337.7923,233824.0
2021-11-22 10:10:00,347.94,348.84,347.7,348.49,354747.0,337.8312,338.705,337.5981,338.3652,354747.0
2021-11-22 10:15:00,348.51,349.26,348.32,349.06,339798.0,338.3846,339.1128,338.2001,338.9186,339798.0
2021-11-22 10:20:00,349.05,349.58,349.04,349.29,312421.0,338.9089,339.4235,338.8992,339.1419,312421.0
2021-11-22 10:25:00,349.3,349.67,348.87,349.23,343618.0,339.1517,339.5109,338.7341,339.0837,343618.0
2021-11-22 10:30:00,349.2,349.21,348.04,348.19,313195.0,339.0546,339.0643,337.9283,338.0739,313195.0
2021-11-22 10:35:00,348.19,348.5,348.05,348.37,237442.0,338.0739,338.3749,337.938,338.2487,237442.0
2021-11-22 10:40:00,348.4,348.43,348.07,348.18,240604.0,338.2778,338.3069,337.9574,338.0642,240604.0
2021-11-22 10:45:00,348.19,348.31,347.71,348.26,239014.0,338.0739,338.1904,337.6078,338.1419,239014.0
2021-11-22 10:50:00,348.26,348.33,347.88,348.11,188874.0,338.1419,338.2098,337.7729,337.9962,188874.0
2021-11-22 10:55:00,348.12,348.12,347.27,347.68,339679.0,338.0059,338.0059,337.1806,337.5787,339679.0
2021-11-22 11:00:00,347.7,348.09,346.94,347.0,255012.0,337.5981,337.9768,336.8602,336.9185,255012.0
2021-11-22 11:05:00,347.0,347.09,346.26,346.37,296884.0,336.9185,337.0059,336.2,336.3068,296884.0
2021-11-22 11:10:00,346.34,346.44,345.39,345.4,226108.0,336.2776,336.3747,335.3552,335.365,226108.0
2021-11-22 11:15:00,345.4,345.62,345.14,345.46,396891.0,335.365,335.5786,335.1125,335.4232,396891.0
2021-11-22 11:20:00,345.46,345.6,344.96,345.37,358021.0,335.4232,335.5591,334.9377,335.3358,358021.0
2021-11-22 11:25:00,345.37,345.76,345.18,345.28,254211.0,335.3358,335.7145,335.1514,335.2484,254211.0
2021-11-22 11:30:00,345.27,345.85,345.12,345.59,191386.0,335.2387,335.8019,335.0931,335.5494,191386.0
2021-11-22 11:35:00,345.6,345.79,345.44,345.53,130596.0,335.5591,335.7436,335.4038,335.4912,130596.0
2021-11-22 11:40:00,345.51,345.72,344.94,345.07,231629.0,335.4718,335.6757,334.9183,335.0445,231629.0
2021-11-22 11:45:00,345.11,345.28,344.66,344.73,306891.0,335.0834,335.2484,334.6465,334.7144,306891.0
2021-11-22 11:50:00,344.73,344.93,343.67,343.87,441744.0,334.7144,334.9086,333.6852,333.8794,441744.0
2021-11-22 11:55:00,343.83,344.0,342.86,343.64,503049.0,333.8406,334.0056,332.8988,333.6561,503049.0
2021-11-22 12:00:00,343.58,343.89,342.2,342.32,339562.0,333.5978,333.8988,332.2579,332.3744,339562.0
2021-11-22 12:05:00,342.33,343.0,342.06,342.7,344234.0,332.3842,333.0347,332.122,332.7434,344234.0
2021-11-22 12:10:00,342.71,343.17,342.65,342.81,220862.0,332.7531,333.1997,332.6949,332.8502,220862.0
2021-11-22 12:15:00,342.81,343.39,342.54,342.69,205034.0,332.8502,333.4134,332.5881,332.7337,205034.0
2021-11-22 12:20:00,342.74,342.86,342.36,342.41,149045.0,332.7822,332.8988,332.4133,332.4618,149045.0
2021-11-22 12:25:00,342.41,343.04,342.31,342.42,120355.0,332.4618,333.0735,332.3647,332.4715,120355.0
2021-11-22 12:30:00,342.41,342.95,342.36,342.89,131820.0,332.4618,332.9861,332.4133,332.9279,131820.0
2021-11-22 12:35:00,342.87,343.09,342.8,342.99,147824.0,332.9085,333.1221,332.8405,333.025,147824.0
2021-11-22 12:40:00,342.97,343.1,342.73,343.08,183597.0,333.0056,333.1318,332.7725,333.1124,183597.0
2021-11-22 12:45:00,343.06,343.36,343.01,343.19,169255.0,333.0929,333.3842,333.0444,333.2192,169255.0
2021-11-22 12:50:00,343.22,343.28,341.59,341.73,258397.0,333.2483,333.3066,331.6657,331.8016,258397.0
2021-11-22 12:55:00,341.73,342.31,341.59,342.22,181506.0,331.8016,332.3647,331.6657,332.2773,181506.0
2021-11-22 13:00:00,342.23,342.37,341.74,341.89,167877.0,332.2871,332.423,331.8113,331.9569,167877.0
2021-11-22 13:05:00,341.91,342.44,341.89,342.13,102084.0,331.9764,332.491,331.9569,332.19,102084.0
2021-11-22 13:10:00,342.11,342.38,341.95,342.18,94737.0,332.1705,332.4327,332.0152,332.2385,94737.0
2021-11-22 13:15:00,342.16,342.73,342.11,342.73,86235.0,332.2191,332.7725,332.1705,332.7725,86235.0
2021-11-22 13:20:00,342.7,342.99,342.7,342.87,90589.0,332.7434,333.025,332.7434,332.9085,90589.0
2021-11-22 13:25:00,342.87,342.9,342.52,342.71,78613.0,332.9085,332.9376,332.5686,332.7531,78613.0
2021-11-22 13:30:00,342.72,342.75,342.47,342.62,85921.0,332.7628,332.792,332.5201,332.6657,85921.0
2021-11-22 13:35:00,342.66,342.82,342.57,342.65,67047.0,332.7046,332.8599,332.6172,332.6949,67047.0
2021-11-22 13:40:00,342.65,343.08,342.51,342.99,97114.0,332.6949,333.1124,332.5589,333.025,97114.0
2021-11-22 13:45:00,343.01,343.1,342.8,342.8,83239.0,333.0444,333.1318,332.8405,332.8405,83239.0
2021-11-22 13:50:00,342.83,343.01,342.77,342.92,70669.0,332.8696,333.0444,332.8114,332.957,70669.0
2021-11-22 13:55:00,342.93,343.13,342.55,342.59,120544.0,332.9667,333.1609,332.5978,332.6366,120544.0
2021-11-22 14:00:00,342.6,343.26,342.5,343.13,105309.0,332.6463,333.2871,332.5492,333.1609,105309.0
2021-11-22 14:05:00,343.15,343.15,342.67,342.73,103959.0,333.1803,333.1803,332.7143,332.7725,103959.0
2021-11-22 14:10:00,342.75,342.91,342.64,342.89,91171.0,332.792,332.9473,332.6851,332.9279,91171.0
2021-11-22 14:15:00,342.89,342.93,342.71,342.86,149166.0,332.9279,332.9667,332.7531,332.8988,149166.0
2021-11-22 14:20:00,342.87,343.0,342.71,342.97,134859.0,332.9085,333.0347,332.7531,333.0056,134859.0
2021-11-22 14:25:00,342.97,342.97,342.63,342.83,101735.0,333.0056,333.0056,332.6754,332.8696,101735.0
2021-11-22 14:30:00,342.83,343.33,342.83,343.12,178275.0,332.8696,333.3551,332.8696,333.1512,178275.0
2021-11-22 14:35:00,343.1,343.44,343.08,343.44,91252.0,333.1318,333.4619,333.1124,333.4619,91252.0
2021-11-22 14:40:00,343.42,343.53,343.29,343.43,95252.0,333.4425,333.5493,333.3163,333.4522,95252.0
2021-11-22 14:45:00,343.45,343.87,343.41,343.83,115558.0,333.4716,333.8794,333.4328,333.8406,115558.0
2021-11-22 14:50:00,343.84,343.85,343.43,343.56,93894.0,333.8503,333.86,333.4522,333.5784,93894.0
2021-11-22 14:55:00,343.57,343.6,343.16,343.31,82818.0,333.5881,333.6173,333.19,333.3357,82818.0
2021-11-22 15:00:00,343.32,343.59,343.11,343.56,96725.0,333.3454,333.6075,333.1415,333.5784,96725.0
2021-11-22 15:05:00,343.57,343.65,343.36,343.56,103246.0,333.5881,333.6658,333.3842,333.5784,103246.0
2021-11-22 15:10:00,343.56,343.85,343.53,343.63,99646.0,333.5784,333.86,333.5493,333.6464,99646.0
2021-11-22 15:15:00,343.64,343.71,343.36,343.42,103980.0,333.6561,333.7241,333.3842,333.4425,103980.0
2021-11-22 15:20:00,343.43,343.66,343.34,343.4,75185.0,333.4522,333.6755,333.3648,333.4231,75185.0
2021-11-22 15:25:00,343.41,343.49,343.12,343.21,80837.0,333.4328,333.5105,333.1512,333.2386,80837.0
2021-11-22 15:30:00,343.21,343.35,343.01,343.15,120878.0,333.2386,333.3745,333.0444,333.1803,120878.0
2021-11-22 15:35:00,343.14,343.15,342.79,342.89,128907.0,333.1706,333.1803,332.8308,332.9279,128907.0
2021-11-22 15:40:00,342.89,343.06,342.11,342.32,169443.0,332.9279,333.0929,332.1705,332.3744,169443.0
2021-11-22 15:45:00,342.34,342.75,342.06,342.18,204846.0,332.3939,332.792,332.122,332.2385,204846.0
2021-11-22 15:50:00,342.25,342.38,340.89,340.95,519241.0,332.3065,332.4327,330.986,331.0442,519241.0
2021-11-22 15:55:00,340.93,341.13,339.55,339.89,1098240.0,331.0248,331.219,329.6849,330.015,1098240.0
2021-11-23 09:30:00,336.91,337.49,334.31,334.85,1111039.0,327.1216,327.6848,324.5972,325.1215,1111039.0
2021-11-23 09:35:00,334.89,336.78,334.55,336.64,577090.0,325.1603,326.9954,324.8302,326.8595,577090.0
2021-11-23 09:40:00,336.62,337.38,336.18,336.71,413973.0,326.84,327.578,326.4128,326.9274,413973.0
2021-11-23 09:45:00,336.7,337.5,336.45,337.43,265418.0,326.9177,327.6945,326.675,327.6265,265418.0
2021-11-23 09:50:00,337.41,338.23,336.86,338.09,297966.0,327.6071,328.4033,327.0731,328.2673,297966.0
2021-11-23 09:55:00,338.09,339.45,337.98,339.08,480749.0,328.2673,329.5878,328.1605,329.2286,480749.0
2021-11-23 10:00:00,339.08,339.11,338.03,338.24,336750.0,329.2286,329.2577,328.2091,328.413,336750.0
2021-11-23 10:05:00,338.22,338.26,337.1,337.23,403471.0,328.3936,328.4324,327.3061,327.4323,403471.0
2021-11-23 10:10:00,337.24,337.44,335.56,335.88,456868.0,327.442,327.6362,325.8108,326.1215,456868.0
2021-11-23 10:15:00,335.88,336.45,335.49,335.8,306932.0,326.1215,326.675,325.7429,326.0439,306932.0
2021-11-23 10:20:00,335.79,335.95,335.42,335.65,259760.0,326.0342,326.1895,325.6749,325.8982,259760.0
2021-11-23 10:25:00,335.65,335.85,334.12,334.32,439660.0,325.8982,326.0924,324.4127,324.6069,439660.0
2021-11-23 10:30:00,334.27,334.69,334.14,334.52,276544.0,324.5583,324.9661,324.4321,324.8011,276544.0
2021-11-23 10:35:00,334.52,334.69,334.25,334.49,247053.0,324.8011,324.9661,324.5389,324.7719,247053.0
2021-11-23 10:40:00,334.48,334.49,333.56,333.71,326218.0,324.7622,324.7719,323.869,324.0146,326218.0
2021-11-23 10:45:00,333.67,334.49,333.67,334.33,195191.0,323.9758,324.7719,323.9758,324.6166,195191.0
2021-11-23 10:50:00,334.34,334.68,334.1,334.21,200554.0,324.6263,324.9564,324.3933,324.5001,200554.0
2021-11-23 10:55:00,334.22,334.69,334.06,334.44,188377.0,324.5098,324.9661,324.3544,324.7234,188377.0
2021-11-23 11:00:00,334.43,334.68,333.93,334.62,239799.0,324.7137,324.9564,324.2282,324.8982,239799.0
2021-11-23 11:05:00,334.6,335.44,334.57,335.41,223911.0,324.8787,325.6943,324.8496,325.6652,223911.0
2021-11-23 11:10:00,335.39,335.84,335.3,335.48,280282.0,325.6458,326.0827,325.5584,325.7332,280282.0
2021-11-23 11:15:00,335.46,335.97,335.21,335.56,141736.0,325.7137,326.2089,325.471,325.8108,141736.0
2021-11-23 11:20:00,335.57,335.81,335.27,335.46,139623.0,325.8206,326.0536,325.5293,325.7137,139623.0
2021-11-23 11:25:00,335.44,336.33,335.44,335.89,181353.0,325.6943,326.5585,325.6943,326.1313,181353.0
2021-11-23 11:30:00,335.91,335.95,335.29,335.34,152775.0,326.1507,326.1895,325.5487,325.5972,152775.0
2021-11-23 11:35:00,335.32,335.8,335.19,335.63,174824.0,325.5778,326.0439,325.4516,325.8788,174824.0
2021-11-23 11:40:00,335.64,335.98,335.31,335.32,158555.0,325.8885,326.2186,325.5681,325.5778,158555.0
2021-11-23 11:45:00,335.33,336.4,335.12,336.27,168527.0,325.5875,326.6264,325.3836,326.5002,168527.0
2021-11-23 11:50:00,336.25,336.4,335.55,335.63,123458.0,326.4808,326.6264,325.8011,325.8788,123458.0
2021-11-23 11:55:00,335.61,335.93,335.48,335.55,96832.0,325.8594,326.1701,325.7332,325.8011,96832.0
2021-11-23 12:00:00,335.55,335.68,334.7,334.72,153975.0,325.8011,325.9274,324.9758,324.9952,153975.0
2021-11-23 12:05:00,334.72,335.29,334.59,334.87,118515.0,324.9952,325.5487,324.869,325.1409,118515.0
2021-11-23 12:10:00,334.89,335.17,334.35,334.39,112234.0,325.1603,325.4322,324.636,324.6748,112234.0
2021-11-23 12:15:00,334.41,334.76,334.31,334.63,85087.0,324.6943,325.0341,324.5972,324.9079,85087.0
2021-11-23 12:20:00,334.62,335.14,334.57,335.03,83753.0,324.8982,325.403,324.8496,325.2962,83753.0
2021-11-23 12:25:00,335.04,335.33,334.93,335.08,123653.0,325.306,325.5875,325.1991,325.3448,123653.0
2021-11-23 12:30:00,335.06,335.42,334.8,334.84,110002.0,325.3254,325.6749,325.0729,325.1118,110002.0
2021-11-23 12:35:00,334.9,335.24,334.89,335.05,109443.0,325.17,325.5001,325.1603,325.3157,109443.0
2021-11-23 12:40:00,335.06,335.24,334.46,334.59,113127.0,325.3254,325.5001,324.7428,324.869,113127.0
2021-11-23 12:45:00,334.61,335.03,334.47,334.77,77829.0,324.8884,325.2962,324.7525,325.0438,77829.0
2021-11-23 12:50:00,334.72,335.03,334.62,334.63,68898.0,324.9952,325.2962,324.8982,324.9079,68898.0
2021-11-23 12:55:00,334.63,334.75,334.2,334.54,123854.0,324.9079,325.0244,324.4904,324.8205,123854.0
2021-11-23 13:00:00,334.54,335.0,334.27,334.8,90373.0,324.8205,325.2671,324.5583,325.0729,90373.0
2021-11-23 13:05:00,334.79,334.95,334.64,334.74,67042.0,325.0632,325.2186,324.9176,325.0147,67042.0
2021-11-23 13:10:00,334.73,334.89,334.55,334.72,106683.0,325.005,325.1603,324.8302,324.9952,106683.0
2021-11-23 13:15:00,334.68,334.88,334.44,334.48,69274.0,324.9564,325.1506,324.7234,324.7622,69274.0
2021-11-23 13:20:00,334.49,335.14,334.49,334.94,89744.0,324.7719,325.403,324.7719,325.2089,89744.0
2021-11-23 13:25:00,334.94,335.21,334.69,335.02,85334.0,325.2089,325.471,324.9661,325.2865,85334.0
2021-11-23 13:30:00,334.93,334.97,334.46,334.56,104341.0,325.1991,325.238,324.7428,324.8399,104341.0
2021-11-23 13:35:00,334.55,334.68,334.29,334.61,79989.0,324.8302,324.9564,324.5777,324.8884,79989.0
2021-11-23 13:40:00,334.59,334.88,334.54,334.74,74399.0,324.869,325.1506,324.8205,325.0147,74399.0
2021-11-23 13:45:00,334.73,335.7,334.68,335.57,135287.0,325.005,325.9468,324.9564,325.8206,135287.0
2021-11-23 13:50:00,335.56,336.22,335.53,336.21,129639.0,325.8108,326.4517,325.7817,326.442,129639.0
2021-11-23 13:55:00,336.23,336.28,335.58,335.67,127839.0,326.4614,326.5099,325.8303,325.9176,127839.0
2021-11-23 14:00:00,335.68,335.91,335.45,335.47,109143.0,325.9274,326.1507,325.704,325.7235,109143.0
2021-11-23 14:05:00,335.48,335.53,335.18,335.26,89689.0,325.7332,325.7817,325.4419,325.5196,89689.0
2021-11-23 14:10:00,335.28,335.45,335.17,335.23,65030.0,325.539,325.704,325.4322,325.4904,65030.0
2021-11-23 14:15:00,335.25,335.25,334.61,334.71,132430.0,325.5099,325.5099,324.8884,324.9855,132430.0
2021-11-23 14:20:00,334.75,335.43,334.75,335.08,106461.0,325.0244,325.6846,325.0244,325.3448,106461.0
2021-11-23 14:25:00,335.05,335.48,335.04,335.33,67260.0,325.3157,325.7332,325.306,325.5875,67260.0
2021-11-23 14:30:00,335.33,335.64,335.07,335.19,87209.0,325.5875,325.8885,325.3351,325.4516,87209.0
2021-11-23 14:35:00,335.17,335.54,335.09,335.34,76734.0,325.4322,325.7914,325.3545,325.5972,76734.0
2021-11-23 14:40:00,335.33,335.45,335.19,335.35,71083.0,325.5875,325.704,325.4516,325.6069,71083.0
2021-11-23 14:45:00,335.33,336.31,335.26,336.27,172571.0,325.5875,326.5391,325.5196,326.5002,172571.0
2021-11-23 14:50:00,336.24,336.68,335.78,336.56,139348.0,326.4711,326.8983,326.0245,326.7818,139348.0
2021-11-23 14:55:00,336.52,336.68,336.05,336.3,123923.0,326.743,326.8983,326.2866,326.5293,123923.0
2021-11-23 15:00:00,336.27,336.35,335.89,336.05,94434.0,326.5002,326.5779,326.1313,326.2866,94434.0
2021-11-23 15:05:00,336.12,336.65,336.12,336.62,112783.0,326.3546,326.8692,326.3546,326.84,112783.0
2021-11-23 15:10:00,336.6,336.71,336.3,336.47,146131.0,326.8206,326.9274,326.5293,326.6944,146131.0
2021-11-23 15:15:00,336.45,336.68,336.03,336.12,136677.0,326.675,326.8983,326.2672,326.3546,136677.0
2021-11-23 15:20:00,336.08,336.4,335.99,336.27,125670.0,326.3157,326.6264,326.2284,326.5002,125670.0
2021-11-23 15:25:00,336.28,336.93,336.26,336.37,168903.0,326.5099,327.141,326.4905,326.5973,168903.0
2021-11-23 15:30:00,336.36,336.87,336.36,336.51,166089.0,326.5876,327.0828,326.5876,326.7332,166089.0
2021-11-23 15:35:00,336.53,337.31,336.53,337.03,192235.0,326.7527,327.51,326.7527,327.2381,192235.0
2021-11-23 15:40:00,337.03,337.25,336.76,336.88,159066.0,327.2381,327.4517,326.976,327.0925,159066.0
2021-11-23 15:45:00,336.88,336.94,336.46,336.58,159438.0,327.0925,327.1508,326.6847,326.8012,159438.0
2021-11-23 15:50:00,336.59,337.78,336.59,337.51,442500.0,326.8109,327.9663,326.8109,327.7042,442500.0
2021-11-23 15:55:00,337.46,337.93,337.16,337.75,655876.0,327.6556,328.112,327.3644,327.9372,655876.0
2021-11-24 09:30:00,336.22,336.5,334.61,335.42,585127.0,326.4517,326.7235,324.8884,325.6749,585127.0
2021-11-24 09:35:00,335.51,336.58,334.85,334.94,200039.0,325.7623,326.8012,325.1215,325.2089,200039.0
2021-11-24 09:40:00,334.98,335.26,334.25,334.61,208046.0,325.2477,325.5196,324.5389,324.8884,208046.0
2021-11-24 09:45:00,334.61,335.59,333.94,334.28,314696.0,324.8884,325.84,324.2379,324.568,314696.0
2021-11-24 09:50:00,334.31,334.73,333.91,334.08,230998.0,324.5972,325.005,324.2088,324.3738,230998.0
2021-11-24 09:55:00,334.08,335.12,334.03,335.07,201123.0,324.3738,325.3836,324.3253,325.3351,201123.0
2021-11-24 10:00:00,335.01,336.01,334.54,335.63,252279.0,325.2768,326.2478,324.8205,325.8788,252279.0
2021-11-24 10:05:00,335.66,336.04,334.86,334.9,242493.0,325.9079,326.2769,325.1312,325.17,242493.0
2021-11-24 10:10:00,334.89,335.15,334.04,334.62,203789.0,325.1603,325.4128,324.335,324.8982,203789.0
2021-11-24 10:15:00,334.63,334.89,334.4,334.43,217207.0,324.9079,325.1603,324.6845,324.7137,217207.0
2021-11-24 10:20:00,334.44,335.76,334.1,335.68,259310.0,324.7234,326.005,324.3933,325.9274,259310.0
2021-11-24 10:25:00,335.65,336.39,335.56,336.28,210607.0,325.8982,326.6167,325.8108,326.5099,210607.0
2021-11-24 10:30:00,336.26,336.44,335.52,335.55,184731.0,326.4905,326.6653,325.772,325.8011,184731.0
2021-11-24 10:35:00,335.57,336.01,335.57,335.88,150961.0,325.8206,326.2478,325.8206,326.1215,150961.0
2021-11-24 10:40:00,335.81,335.96,335.02,335.11,151544.0,326.0536,326.1992,325.2865,325.3739,151544.0
2021-11-24 10:45:00,335.11,335.23,334.83,335.16,111850.0,325.3739,325.4904,325.1021,325.4225,111850.0
2021-11-24 10:50:00,335.13,335.62,335.12,335.59,131905.0,325.3933,325.8691,325.3836,325.84,131905.0
2021-11-24 10:55:00,335.63,335.81,335.37,335.46,119911.0,325.8788,326.0536,325.6264,325.7137,119911.0
2021-11-24 11:00:00,335.46,335.46,334.71,334.94,134520.0,325.7137,325.7137,324.9855,325.2089,134520.0
2021-11-24 11:05:00,334.92,335.26,334.92,335.13,101424.0,325.1894,325.5196,325.1894,325.3933,101424.0
2021-11-24 11:10:00,335.13,335.59,335.13,335.33,145174.0,325.3933,325.84,325.3933,325.5875,145174.0
2021-11-24 11:15:00,335.35,335.78,335.25,335.74,129142.0,325.6069,326.0245,325.5099,325.9856,129142.0
2021-11-24 11:20:00,335.74,336.27,335.7,336.24,162162.0,325.9856,326.5002,325.9468,326.4711,162162.0
2021-11-24 11:25:00,336.27,336.31,336.03,336.1,120475.0,326.5002,326.5391,326.2672,326.3352,120475.0
2021-11-24 11:30:00,336.11,336.73,336.11,336.28,184265.0,326.3449,326.9469,326.3449,326.5099,184265.0
2021-11-24 11:35:00,336.31,336.37,336.03,336.1,102687.0,326.5391,326.5973,326.2672,326.3352,102687.0
2021-11-24 11:40:00,336.1,336.37,335.9,336.37,104366.0,326.3352,326.5973,326.141,326.5973,104366.0
2021-11-24 11:45:00,336.34,336.59,336.22,336.41,61940.0,326.5682,326.8109,326.4517,326.6361,61940.0
2021-11-24 11:50:00,336.45,336.53,336.25,336.3,72165.0,326.675,326.7527,326.4808,326.5293,72165.0
2021-11-24 11:55:00,336.31,336.34,335.8,335.93,140864.0,326.5391,326.5682,326.0439,326.1701,140864.0
2021-11-24 12:00:00,335.92,336.21,335.8,336.21,69699.0,326.1604,326.442,326.0439,326.442,69699.0
2021-11-24 12:05:00,336.22,336.23,335.81,336.16,99959.0,326.4517,326.4614,326.0536,326.3934,99959.0
2021-11-24 12:10:00,336.16,336.5,336.11,336.46,62259.0,326.3934,326.7235,326.3449,326.6847,62259.0
2021-11-24 12:15:00,336.46,336.48,336.06,336.33,72528.0,326.6847,326.7041,326.2963,326.5585,72528.0
2021-11-24 12:20:00,336.3,336.32,335.82,335.99,119037.0,326.5293,326.5488,326.0633,326.2284,119037.0
2021-11-24 12:25:00,335.99,336.05,335.86,335.92,60311.0,326.2284,326.2866,326.1021,326.1604,60311.0
2021-11-24 12:30:00,335.92,336.08,335.88,335.92,72094.0,326.1604,326.3157,326.1215,326.1604,72094.0
2021-11-24 12:35:00,335.91,336.29,335.91,336.21,48274.0,326.1507,326.5196,326.1507,326.442,48274.0
2021-11-24 12:40:00,336.22,336.24,336.02,336.1,42150.0,326.4517,326.4711,326.2575,326.3352,42150.0
2021-11-24 12:45:00,336.1,336.57,336.1,336.57,62726.0,326.3352,326.7915,326.3352,326.7915,62726.0
2021-11-24 12:50:00,336.59,336.62,336.33,336.46,70401.0,326.8109,326.84,326.5585,326.6847,70401.0
2021-11-24 12:55:00,336.44,336.48,336.14,336.28,74930.0,326.6653,326.7041,326.374,326.5099,74930.0
2021-11-24 13:00:00,336.29,336.56,335.99,336.06,86031.0,326.5196,326.7818,326.2284,326.2963,86031.0
2021-11-24 13:05:00,336.07,336.41,336.06,336.33,47302.0,326.306,326.6361,326.2963,326.5585,47302.0
2021-11-24 13:10:00,336.35,336.52,336.3,336.44,50596.0,326.5779,326.743,326.5293,326.6653,50596.0
2021-11-24 13:15:00,336.41,336.47,336.26,336.35,46947.0,326.6361,326.6944,326.4905,326.5779,46947.0
2021-11-24 13:20:00,336.35,336.47,336.22,336.46,57996.0,326.5779,326.6944,326.4517,326.6847,57996.0
2021-11-24 13:25:00,336.45,336.48,336.22,336.31,53058.0,326.675,326.7041,326.4517,326.5391,53058.0
2021-11-24 13:30:00,336.32,336.5,336.28,336.36,71281.0,326.5488,326.7235,326.5099,326.5876,71281.0
2021-11-24 13:35:00,336.37,336.49,336.16,336.31,76755.0,326.5973,326.7138,326.3934,326.5391,76755.0
2021-11-24 13:40:00,336.31,336.49,336.21,336.27,61466.0,326.5391,326.7138,326.442,326.5002,61466.0
2021-11-24 13:45:00,336.28,336.29,336.1,336.23,49886.0,326.5099,326.5196,326.3352,326.4614,49886.0
2021-11-24 13:50:00,336.24,336.3,336.16,336.29,42513.0,326.4711,326.5293,326.3934,326.5196,42513.0
2021-11-24 13:55:00,336.3,336.44,336.18,336.33,56064.0,326.5293,326.6653,326.4128,326.5585,56064.0
2021-11-24 14:00:00,336.33,336.98,336.17,336.4,156504.0,326.5585,327.1896,326.4031,326.6264,156504.0
2021-11-24 14:05:00,336.48,336.71,335.76,336.04,140487.0,326.7041,326.9274,326.005,326.2769,140487.0
2021-11-24 14:10:00,336.07,336.11,335.48,335.9,147677.0,326.306,326.3449,325.7332,326.141,147677.0
2021-11-24 14:15:00,335.93,336.4,335.82,336.28,81462.0,326.1701,326.6264,326.0633,326.5099,81462.0
2021-11-24 14:20:00,336.28,336.33,336.12,336.2,45066.0,326.5099,326.5585,326.3546,326.4323,45066.0
2021-11-24 14:25:00,336.18,336.21,335.75,335.79,57513.0,326.4128,326.442,325.9953,326.0342,57513.0
2021-11-24 14:30:00,335.78,336.14,335.77,335.86,59937.0,326.0245,326.374,326.0147,326.1021,59937.0
2021-11-24 14:35:00,335.86,335.95,335.79,335.92,49372.0,326.1021,326.1895,326.0342,326.1604,49372.0
2021-11-24 14:40:00,335.91,336.35,335.77,336.3,56295.0,326.1507,326.5779,326.0147,326.5293,56295.0
2021-11-24 14:45:00,336.31,336.49,336.25,336.29,63756.0,326.5391,326.7138,326.4808,326.5196,63756.0
2021-11-24 14:50:00,336.3,336.64,336.28,336.57,118808.0,326.5293,326.8595,326.5099,326.7915,118808.0
2021-11-24 14:55:00,336.59,336.68,336.46,336.49,67909.0,326.8109,326.8983,326.6847,326.7138,67909.0
2021-11-24 15:00:00,336.49,336.6,336.31,336.59,83254.0,326.7138,326.8206,326.5391,326.8109,83254.0
2021-11-24 15:05:00,336.6,337.02,336.56,337.01,86361.0,326.8206,327.2284,326.7818,327.2187,86361.0
2021-11-24 15:10:00,336.98,337.05,336.84,337.04,89126.0,327.1896,327.2576,327.0537,327.2478,89126.0
2021-11-24 15:15:00,337.03,337.18,336.88,337.11,101803.0,327.2381,327.3838,327.0925,327.3158,101803.0
2021-11-24 15:20:00,337.09,337.21,337.08,337.1,80070.0,327.2964,327.4129,327.2867,327.3061,80070.0
2021-11-24 15:25:00,337.15,337.21,337.03,337.06,77773.0,327.3546,327.4129,327.2381,327.2673,77773.0
2021-11-24 15:30:00,337.09,337.25,336.38,337.18,139567.0,327.2964,327.4517,326.607,327.3838,139567.0
2021-11-24 15:35:00,337.18,337.72,337.15,337.54,113182.0,327.3838,327.9081,327.3546,327.7333,113182.0
2021-11-24 15:40:00,337.51,337.53,337.1,337.32,92038.0,327.7042,327.7236,327.3061,327.5197,92038.0
2021-11-24 15:45:00,337.32,337.66,337.11,337.48,156344.0,327.5197,327.8498,327.3158,327.6751,156344.0
2021-11-24 15:50:00,337.49,338.06,337.47,337.89,277571.0,327.6848,328.2382,327.6654,328.0732,277571.0
2021-11-24 15:55:00,337.9,338.16,337.48,337.9,470979.0,328.0829,328.3353,327.6751,328.0829,470979.0
2021-11-26 09:30:00,334.65,337.27,334.03,337.27,997521.0,324.9273,327.4712,324.3253,327.4712,997521.0
2021-11-26 09:35:00,337.23,337.93,336.15,337.01,369322.0,327.4323,328.112,326.3837,327.2187,369322.0
2021-11-26 09:40:00,336.95,337.69,336.5,336.66,303090.0,327.1605,327.879,326.7235,326.8789,303090.0
2021-11-26 09:45:00,336.69,336.7,335.81,336.17,344542.0,326.908,326.9177,326.0536,326.4031,344542.0
2021-11-26 09:50:00,336.17,337.14,336.0,336.81,275797.0,326.4031,327.3449,326.2381,327.0245,275797.0
2021-11-26 09:55:00,336.79,337.2,336.44,336.48,250477.0,327.0051,327.4032,326.6653,326.7041,250477.0
2021-11-26 10:00:00,336.42,336.8,335.59,335.59,290830.0,326.6459,327.0148,325.84,325.84,290830.0
2021-11-26 10:05:00,335.65,336.54,335.65,335.83,219918.0,325.8982,326.7624,325.8982,326.073,219918.0
2021-11-26 10:10:00,335.81,335.93,335.43,335.68,253165.0,326.0536,326.1701,325.6846,325.9274,253165.0
2021-11-26 10:15:00,335.64,335.69,334.81,335.45,288084.0,325.8885,325.9371,325.0826,325.704,288084.0
2021-11-26 10:20:00,335.5,335.9,335.18,335.19,195880.0,325.7526,326.141,325.4419,325.4516,195880.0
2021-11-26 10:25:00,335.27,335.71,334.99,335.53,186114.0,325.5293,325.9565,325.2574,325.7817,186114.0
2021-11-26 10:30:00,335.49,335.75,334.76,334.76,208522.0,325.7429,325.9953,325.0341,325.0341,208522.0
2021-11-26 10:35:00,334.79,335.29,334.77,334.83,181392.0,325.0632,325.5487,325.0438,325.1021,181392.0
2021-11-26 10:40:00,334.8,335.04,334.13,334.17,241128.0,325.0729,325.306,324.4224,324.4612,241128.0
2021-11-26 10:45:00,334.18,334.61,334.01,334.28,278815.0,324.4709,324.8884,324.3059,324.568,278815.0
2021-11-26 10:50:00,334.29,334.48,333.55,333.62,287138.0,324.5777,324.7622,323.8592,323.9272,287138.0
2021-11-26 10:55:00,333.65,333.74,333.1,333.48,235833.0,323.9563,324.0437,323.4223,323.7913,235833.0
2021-11-26 11:00:00,333.48,333.48,332.39,332.48,342641.0,323.7913,323.7913,322.7329,322.8203,342641.0
2021-11-26 11:05:00,332.48,332.94,332.43,332.81,191467.0,322.8203,323.267,322.7718,323.1407,191467.0
2021-11-26 11:10:00,332.83,332.86,331.3,331.45,345577.0,323.1602,323.1893,321.6746,321.8203,345577.0
2021-11-26 11:15:00,331.44,331.54,330.43,330.72,301821.0,321.8105,321.9076,320.8299,321.1115,301821.0
2021-11-26 11:20:00,330.72,330.93,330.34,330.62,307751.0,321.1115,321.3154,320.7425,321.0144,307751.0
2021-11-26 11:25:00,330.62,330.88,330.5,330.86,344698.0,321.0144,321.2668,320.8979,321.2474,344698.0
2021-11-26 11:30:00,330.88,331.17,330.39,331.0,208783.0,321.2668,321.5484,320.7911,321.3833,208783.0
2021-11-26 11:35:00,331.07,331.95,330.93,331.91,268282.0,321.4513,322.3057,321.3154,322.2669,268282.0
2021-11-26 11:40:00,331.87,332.13,331.71,331.79,212092.0,322.2281,322.4805,322.0727,322.1504,212092.0
2021-11-26 11:45:00,331.81,331.91,331.21,331.39,167566.0,322.1698,322.2669,321.5872,321.762,167566.0
2021-11-26 11:50:00,331.44,331.73,331.09,331.1,230676.0,321.8105,322.0921,321.4707,321.4804,230676.0
2021-11-26 11:55:00,331.11,331.24,330.82,330.99,194540.0,321.4901,321.6164,321.2086,321.3736,194540.0
2021-11-26 12:00:00,331.0,331.39,330.71,330.96,217006.0,321.3833,321.762,321.1018,321.3445,217006.0
2021-11-26 12:05:00,330.96,331.09,330.74,330.89,240619.0,321.3445,321.4707,321.1309,321.2765,240619.0
2021-11-26 12:10:00,330.87,331.41,330.58,330.76,293357.0,321.2571,321.7814,320.9755,321.1503,293357.0
2021-11-26 12:15:00,330.8,331.5,330.76,331.36,274596.0,321.1891,321.8688,321.1503,321.7329,274596.0
2021-11-26 12:20:00,331.36,332.15,331.28,331.83,331346.0,321.7329,322.4999,321.6552,322.1892,331346.0
2021-11-26 12:25:00,331.83,332.37,331.66,332.07,246582.0,322.1892,322.7135,322.0242,322.4222,246582.0
2021-11-26 12:30:00,332.03,332.42,331.75,331.91,262480.0,322.3834,322.7621,322.1115,322.2669,262480.0
2021-11-26 12:35:00,331.9,332.19,331.67,331.96,274466.0,322.2572,322.5388,322.0339,322.3154,274466.0
2021-11-26 12:40:00,331.95,332.09,331.7,331.92,291828.0,322.3057,322.4417,322.063,322.2766,291828.0
2021-11-26 12:45:00,331.91,332.01,330.79,330.83,414577.0,322.2669,322.364,321.1794,321.2183,414577.0
2021-11-26 12:50:00,330.82,330.83,328.51,328.71,858515.0,321.2086,321.2183,318.9657,319.1599,858515.0
2021-11-26 12:55:00,328.68,331.22,328.12,329.79,1990206.0,319.1307,321.5969,318.587,320.2085,1990206.0
2021-11-29 09:30:00,334.98,337.42,334.74,335.68,1417319.0,325.2477,327.6168,325.0147,325.9274,1417319.0
2021-11-29 09:35:00,335.66,336.38,334.75,336.18,445065.0,325.9079,326.607,325.0244,326.4128,445065.0
2021-11-29 09:40:00,336.13,336.86,335.52,336.52,303715.0,326.3643,327.0731,325.772,326.743,303715.0
2021-11-29 09:45:00,336.53,337.23,334.91,336.43,437949.0,326.7527,327.4323,325.1797,326.6556,437949.0
2021-11-29 09:50:00,336.38,337.66,336.27,337.06,347760.0,326.607,327.8498,326.5002,327.2673,347760.0
2021-11-29 09:55:00,337.06,337.59,336.6,337.21,304736.0,327.2673,327.7819,326.8206,327.4129,304736.0
2021-11-29 10:00:00,337.17,337.74,336.87,337.4,296870.0,327.3741,327.9275,327.0828,327.5974,296870.0
2021-11-29 10:05:00,337.39,337.83,336.99,337.81,309717.0,327.5877,328.0149,327.1993,327.9955,309717.0
2021-11-29 10:10:00,337.8,338.54,337.67,338.39,418999.0,327.9858,328.7043,327.8595,328.5586,418999.0
2021-11-29 10:15:00,338.43,338.86,338.11,338.55,321547.0,328.5975,329.015,328.2868,328.714,321547.0
2021-11-29 10:20:00,338.55,338.74,337.91,338.71,304144.0,328.714,328.8985,328.0926,328.8693,304144.0
2021-11-29 10:25:00,338.74,339.03,337.79,337.8,329665.0,328.8985,329.18,327.9761,327.9858,329665.0
2021-11-29 10:30:00,337.83,338.04,337.17,337.86,346583.0,328.0149,328.2188,327.3741,328.044,346583.0
2021-11-29 10:35:00,337.84,338.06,337.11,337.49,244076.0,328.0246,328.2382,327.3158,327.6848,244076.0
2021-11-29 10:40:00,337.5,338.18,337.24,338.0,223037.0,327.6945,328.3547,327.442,328.18,223037.0
2021-11-29 10:45:00,338.03,338.48,337.81,337.94,216627.0,328.2091,328.646,327.9955,328.1217,216627.0
2021-11-29 10:50:00,337.92,338.07,337.5,337.55,182234.0,328.1023,328.2479,327.6945,327.743,182234.0
2021-11-29 10:55:00,337.56,337.85,337.43,337.54,180740.0,327.7527,328.0343,327.6265,327.7333,180740.0
2021-11-29 11:00:00,337.55,337.74,336.8,336.87,195879.0,327.743,327.9275,327.0148,327.0828,195879.0
2021-11-29 11:05:00,336.9,337.07,336.67,336.82,164038.0,327.1119,327.277,326.8886,327.0342,164038.0
2021-11-29 11:10:00,336.83,336.87,336.35,336.74,168811.0,327.0439,327.0828,326.5779,326.9566,168811.0
2021-11-29 11:15:00,336.74,336.9,336.23,336.48,185618.0,326.9566,327.1119,326.4614,326.7041,185618.0
2021-11-29 11:20:00,336.5,336.67,336.1,336.4,140641.0,326.7235,326.8886,326.3352,326.6264,140641.0
2021-11-29 11:25:00,336.38,336.9,336.1,336.29,173660.0,326.607,327.1119,326.3352,326.5196,173660.0
2021-11-29 11:30:00,336.27,337.48,336.27,337.27,208104.0,326.5002,327.6751,326.5002,327.4712,208104.0
2021-11-29 11:35:00,337.3,337.93,337.28,337.71,176074.0,327.5003,328.112,327.4809,327.8984,176074.0
2021-11-29 11:40:00,337.69,337.76,337.21,337.27,124004.0,327.879,327.9469,327.4129,327.4712,124004.0
2021-11-29 11:45:00,337.28,337.67,337.1,337.56,121083.0,327.4809,327.8595,327.3061,327.7527,121083.0
2021-11-29 11:50:00,337.56,338.1,337.51,337.85,175653.0,327.7527,328.277,327.7042,328.0343,175653.0
2021-11-29 11:55:00,337.84,338.04,337.8,337.97,84924.0,328.0246,328.2188,327.9858,328.1508,84924.0
2021-11-29 12:00:00,337.98,338.11,337.71,337.96,138227.0,328.1605,328.2868,327.8984,328.1411,138227.0
2021-11-29 12:05:00,337.98,338.13,337.87,337.92,149047.0,328.1605,328.3062,328.0537,328.1023,149047.0
2021-11-29 12:10:00,337.94,338.05,337.59,337.59,86618.0,328.1217,328.2285,327.7819,327.7819,86618.0
2021-11-29 12:15:00,337.58,337.78,337.43,337.62,113101.0,327.7722,327.9663,327.6265,327.811,113101.0
2021-11-29 12:20:00,337.61,337.62,337.43,337.55,102971.0,327.8013,327.811,327.6265,327.743,102971.0
2021-11-29 12:25:00,337.57,337.57,337.3,337.33,99171.0,327.7624,327.7624,327.5003,327.5294,99171.0
2021-11-29 12:30:00,337.35,337.83,337.26,337.75,118438.0,327.5488,328.0149,327.4615,327.9372,118438.0
2021-11-29 12:35:00,337.73,338.06,337.72,337.74,134458.0,327.9178,328.2382,327.9081,327.9275,134458.0
2021-11-29 12:40:00,337.73,337.9,337.67,337.69,104294.0,327.9178,328.0829,327.8595,327.879,104294.0
2021-11-29 12:45:00,337.68,337.82,337.59,337.78,101980.0,327.8693,328.0052,327.7819,327.9663,101980.0
2021-11-29 12:50:00,337.78,337.91,337.54,337.58,118199.0,327.9663,328.0926,327.7333,327.7722,118199.0
2021-11-29 12:55:00,337.58,337.77,337.55,337.72,133655.0,327.7722,327.9566,327.743,327.9081,133655.0
2021-11-29 13:00:00,337.74,337.98,337.71,337.92,101844.0,327.9275,328.1605,327.8984,328.1023,101844.0
2021-11-29 13:05:00,337.92,338.02,337.86,337.96,104557.0,328.1023,328.1994,328.044,328.1411,104557.0
2021-11-29 13:10:00,337.95,338.26,337.89,338.03,96259.0,328.1314,328.4324,328.0732,328.2091,96259.0
2021-11-29 13:15:00,338.03,338.18,337.81,337.99,83493.0,328.2091,328.3547,327.9955,328.1702,83493.0
2021-11-29 13:20:00,337.97,338.07,337.65,337.78,95023.0,328.1508,328.2479,327.8401,327.9663,95023.0
2021-11-29 13:25:00,337.77,337.84,337.52,337.75,80411.0,327.9566,328.0246,327.7139,327.9372,80411.0
2021-11-29 13:30:00,337.74,337.96,337.64,337.66,94952.0,327.9275,328.1411,327.8304,327.8498,94952.0
2021-11-29 13:35:00,337.66,337.66,337.38,337.44,92116.0,327.8498,327.8498,327.578,327.6362,92116.0
2021-11-29 13:40:00,337.45,337.62,337.41,337.57,101387.0,327.6459,327.811,327.6071,327.7624,101387.0
2021-11-29 13:45:00,337.58,337.74,337.44,337.7,85520.0,327.7722,327.9275,327.6362,327.8887,85520.0
2021-11-29 13:50:00,337.7,337.72,337.52,337.52,88980.0,327.8887,327.9081,327.7139,327.7139,88980.0
2021-11-29 13:55:00,337.52,337.72,337.52,337.67,69177.0,327.7139,327.9081,327.7139,327.8595,69177.0
2021-11-29 14:00:00,337.68,337.71,337.38,337.45,68430.0,327.8693,327.8984,327.578,327.6459,68430.0
2021-11-29 14:05:00,337.44,337.57,337.39,337.49,67528.0,327.6362,327.7624,327.5877,327.6848,67528.0
2021-11-29 14:10:00,337.47,337.49,337.37,337.45,65694.0,327.6654,327.6848,327.5683,327.6459,65694.0
2021-11-29 14:15:00,337.45,337.52,337.18,337.21,65631.0,327.6459,327.7139,327.3838,327.4129,65631.0
2021-11-29 14:20:00,337.19,337.38,337.17,337.19,82068.0,327.3935,327.578,327.3741,327.3935,82068.0
2021-11-29 14:25:00,337.2,337.25,337.02,337.03,90263.0,327.4032,327.4517,327.2284,327.2381,90263.0
2021-11-29 14:30:00,337.04,337.34,336.63,337.27,186651.0,327.2478,327.5391,326.8498,327.4712,186651.0
2021-11-29 14:35:00,337.27,337.46,337.16,337.38,108544.0,327.4712,327.6556,327.3644,327.578,108544.0
2021-11-29 14:40:00,337.38,337.47,337.1,337.17,98847.0,327.578,327.6654,327.3061,327.3741,98847.0
2021-11-29 14:45:00,337.18,337.44,337.11,337.41,88803.0,327.3838,327.6362,327.3158,327.6071,88803.0
2021-11-29 14:50:00,337.39,337.79,337.13,337.36,117611.0,327.5877,327.9761,327.3352,327.5585,117611.0
2021-11-29 14:55:00,337.35,337.5,337.27,337.48,66634.0,327.5488,327.6945,327.4712,327.6751,66634.0
2021-11-29 15:00:00,337.48,337.59,337.2,337.2,78386.0,327.6751,327.7819,327.4032,327.4032,78386.0
2021-11-29 15:05:00,337.21,337.4,337.02,337.38,97912.0,327.4129,327.5974,327.2284,327.578,97912.0
2021-11-29 15:10:00,337.37,337.61,337.24,337.59,102005.0,327.5683,327.8013,327.442,327.7819,102005.0
2021-11-29 15:15:00,337.55,337.83,337.55,337.58,105551.0,327.743,328.0149,327.743,327.7722,105551.0
2021-11-29 15:20:00,337.58,337.68,337.32,337.37,106793.0,327.7722,327.8693,327.5197,327.5683,106793.0
2021-11-29 15:25:00,337.37,337.63,337.33,337.33,95359.0,327.5683,327.8207,327.5294,327.5294,95359.0
2021-11-29 15:30:00,337.32,337.47,337.11,337.44,154059.0,327.5197,327.6654,327.3158,327.6362,154059.0
2021-11-29 15:35:00,337.44,337.49,337.18,337.29,114061.0,327.6362,327.6848,327.3838,327.4906,114061.0
2021-11-29 15:40:00,337.28,337.28,337.03,337.27,174116.0,327.4809,327.4809,327.2381,327.4712,174116.0
2021-11-29 15:45:00,337.25,337.25,336.86,337.19,177803.0,327.4517,327.4517,327.0731,327.3935,177803.0
2021-11-29 15:50:00,337.21,337.42,335.5,337.24,419429.0,327.4129,327.6168,325.7526,327.442,419429.0
2021-11-29 15:55:00,337.26,337.34,336.3,336.55,1110767.0,327.4615,327.5391,326.5293,326.7721,1110767.0
2021-11-30 09:30:00,335.58,336.1,334.45,335.57,870984.0,325.8303,326.3352,324.7331,325.8206,870984.0
2021-11-30 09:35:00,335.55,335.83,334.39,335.31,309301.0,325.8011,326.073,324.6748,325.5681,309301.0
2021-11-30 09:40:00,335.36,335.87,334.12,334.5,253916.0,325.6167,326.1118,324.4127,324.7816,253916.0
2021-11-30 09:45:00,334.47,335.39,334.39,334.8,282733.0,324.7525,325.6458,324.6748,325.0729,282733.0
2021-11-30 09:50:00,334.94,335.59,334.65,335.59,220032.0,325.2089,325.84,324.9273,325.84,220032.0
2021-11-30 09:55:00,335.56,336.19,335.39,335.98,232330.0,325.8108,326.4225,325.6458,326.2186,232330.0
2021-11-30 10:00:00,335.95,336.66,335.75,336.17,250045.0,326.1895,326.8789,325.9953,326.4031,250045.0
2021-11-30 10:05:00,336.2,337.24,336.05,337.18,350196.0,326.4323,327.442,326.2866,327.3838,350196.0
2021-11-30 10:10:00,337.15,337.33,336.85,337.28,279442.0,327.3546,327.5294,327.0634,327.4809,279442.0
2021-11-30 10:15:00,337.27,337.75,336.84,336.96,263630.0,327.4712,327.9372,327.0537,327.1702,263630.0
2021-11-30 10:20:00,336.98,337.11,336.39,336.83,218158.0,327.1896,327.3158,326.6167,327.0439,218158.0
2021-11-30 10:25:00,336.83,337.31,336.73,337.2,197746.0,327.0439,327.51,326.9469,327.4032,197746.0
2021-11-30 10:30:00,337.22,337.61,336.98,337.44,172116.0,327.4226,327.8013,327.1896,327.6362,172116.0
2021-11-30 10:35:00,337.49,337.78,335.06,335.79,321577.0,327.6848,327.9663,325.3254,326.0342,321577.0
2021-11-30 10:40:00,335.82,336.13,335.28,335.35,209444.0,326.0633,326.3643,325.539,325.6069,209444.0
2021-11-30 10:45:00,335.36,335.45,333.74,333.84,290986.0,325.6167,325.704,324.0437,324.1408,290986.0
2021-11-30 10:50:00,333.81,334.2,332.95,333.06,602892.0,324.1117,324.4904,323.2767,323.3835,602892.0
2021-11-30 10:55:00,333.1,333.53,332.13,332.19,424162.0,323.4223,323.8398,322.4805,322.5388,424162.0
2021-11-30 11:00:00,332.2,332.34,330.56,331.56,577364.0,322.5485,322.6844,320.9561,321.9271,577364.0
2021-11-30 11:05:00,331.56,331.78,330.89,331.62,363801.0,321.9271,322.1407,321.2765,321.9853,363801.0
2021-11-30 11:10:00,331.62,332.0,331.1,331.86,251702.0,321.9853,322.3543,321.4804,322.2183,251702.0
2021-11-30 11:15:00,331.82,331.86,330.89,331.08,246735.0,322.1795,322.2183,321.2765,321.461,246735.0
2021-11-30 11:20:00,331.05,331.4,330.88,331.17,170414.0,321.4319,321.7717,321.2668,321.5484,170414.0
2021-11-30 11:25:00,331.19,331.47,330.85,331.04,180810.0,321.5678,321.8397,321.2377,321.4222,180810.0
2021-11-30 11:30:00,331.03,331.4,330.35,330.38,230046.0,321.4125,321.7717,320.7522,320.7813,230046.0
2021-11-30 11:35:00,330.41,330.87,330.19,330.31,240135.0,320.8105,321.2571,320.5969,320.7134,240135.0
2021-11-30 11:40:00,330.28,330.53,329.8,330.37,355283.0,320.6842,320.927,320.2182,320.7716,355283.0
2021-11-30 11:45:00,330.34,330.62,329.67,329.7,292104.0,320.7425,321.0144,320.092,320.1211,292104.0
2021-11-30 11:50:00,329.71,329.8,328.99,329.27,308005.0,320.1308,320.2182,319.4317,319.7036,308005.0
2021-11-30 11:55:00,329.28,330.07,329.1,329.99,251222.0,319.7133,320.4803,319.5385,320.4027,251222.0
2021-11-30 12:00:00,329.98,330.12,329.62,329.82,196489.0,320.393,320.5289,320.0434,320.2376,196489.0
2021-11-30 12:05:00,329.79,330.4,329.67,330.21,182020.0,320.2085,320.8008,320.092,320.6163,182020.0
2021-11-30 12:10:00,330.21,331.48,330.09,330.36,261807.0,320.6163,321.8494,320.4998,320.7619,261807.0
2021-11-30 12:15:00,330.34,330.92,330.25,330.87,233298.0,320.7425,321.3057,320.6551,321.2571,233298.0
2021-11-30 12:20:00,330.87,331.0,330.31,330.63,175231.0,321.2571,321.3833,320.7134,321.0241,175231.0
2021-11-30 12:25:00,330.62,330.82,330.17,330.28,135147.0,321.0144,321.2086,320.5774,320.6842,135147.0
2021-11-30 12:30:00,330.26,330.39,329.9,330.21,156910.0,320.6648,320.7911,320.3153,320.6163,156910.0
2021-11-30 12:35:00,330.22,330.31,329.73,330.11,149418.0,320.626,320.7134,320.1502,320.5192,149418.0
2021-11-30 12:40:00,330.14,330.43,329.94,330.32,138119.0,320.5483,320.8299,320.3541,320.7231,138119.0
2021-11-30 12:45:00,330.35,330.48,330.11,330.22,104039.0,320.7522,320.8784,320.5192,320.626,104039.0
2021-11-30 12:50:00,330.26,330.59,330.17,330.46,103678.0,320.6648,320.9852,320.5774,320.859,103678.0
2021-11-30 12:55:00,330.48,330.75,330.14,330.39,109607.0,320.8784,321.1406,320.5483,320.7911,109607.0
2021-11-30 13:00:00,330.43,330.66,330.01,330.08,93780.0,320.8299,321.0532,320.4221,320.4901,93780.0
2021-11-30 13:05:00,330.07,330.57,330.05,330.45,89631.0,320.4803,320.9658,320.4609,320.8493,89631.0
2021-11-30 13:10:00,330.4,330.5,330.14,330.23,85786.0,320.8008,320.8979,320.5483,320.6357,85786.0
2021-11-30 13:15:00,330.25,330.37,330.0,330.14,82622.0,320.6551,320.7716,320.4124,320.5483,82622.0
2021-11-30 13:20:00,330.17,330.5,330.0,330.31,96675.0,320.5774,320.8979,320.4124,320.7134,96675.0
2021-11-30 13:25:00,330.27,330.73,330.06,330.63,97798.0,320.6745,321.1212,320.4706,321.0241,97798.0
2021-11-30 13:30:00,330.63,331.35,330.53,331.0,134500.0,321.0241,321.7232,320.927,321.3833,134500.0
2021-11-30 13:35:00,331.0,331.53,330.93,331.44,155987.0,321.3833,321.8979,321.3154,321.8105,155987.0
2021-11-30 13:40:00,331.44,331.45,331.13,331.17,92936.0,321.8105,321.8203,321.5096,321.5484,92936.0
2021-11-30 13:45:00,331.15,331.25,331.0,331.08,89730.0,321.529,321.6261,321.3833,321.461,89730.0
2021-11-30 13:50:00,331.07,331.8,331.06,331.75,122699.0,321.4513,322.1601,321.4416,322.1115,122699.0
2021-11-30 13:55:00,331.74,332.0,331.58,332.0,150979.0,322.1018,322.3543,321.9465,322.3543,150979.0
2021-11-30 14:00:00,331.99,332.31,331.82,332.21,177897.0,322.3446,322.6553,322.1795,322.5582,177897.0
2021-11-30 14:05:00,332.23,332.48,331.92,332.35,139555.0,322.5776,322.8203,322.2766,322.6941,139555.0
2021-11-30 14:10:00,332.35,332.42,332.06,332.14,99678.0,322.6941,322.7621,322.4125,322.4902,99678.0
2021-11-30 14:15:00,332.16,332.3,331.85,332.3,86537.0,322.5096,322.6456,322.2086,322.6456,86537.0
2021-11-30 14:20:00,332.31,332.35,332.03,332.2,111974.0,322.6553,322.6941,322.3834,322.5485,111974.0
2021-11-30 14:25:00,332.2,332.53,332.01,332.14,115027.0,322.5485,322.8689,322.364,322.4902,115027.0
2021-11-30 14:30:00,332.17,332.49,332.02,332.32,126483.0,322.5193,322.83,322.3737,322.665,126483.0
2021-11-30 14:35:00,332.32,332.44,332.03,332.1,106595.0,322.665,322.7815,322.3834,322.4514,106595.0
2021-11-30 14:40:00,332.07,332.4,331.75,331.98,148513.0,322.4222,322.7427,322.1115,322.3349,148513.0
2021-11-30 14:45:00,331.97,332.08,331.4,331.43,171148.0,322.3251,322.432,321.7717,321.8008,171148.0
2021-11-30 14:50:00,331.45,331.58,330.8,331.35,193521.0,321.8203,321.9465,321.1891,321.7232,193521.0
2021-11-30 14:55:00,331.36,331.75,331.25,331.49,124037.0,321.7329,322.1115,321.6261,321.8591,124037.0
2021-11-30 15:00:00,331.51,331.69,331.19,331.33,112200.0,321.8785,322.0533,321.5678,321.7037,112200.0
2021-11-30 15:05:00,331.32,331.42,330.93,330.98,122735.0,321.694,321.7911,321.3154,321.3639,122735.0
2021-11-30 15:10:00,331.0,331.43,330.95,331.07,116040.0,321.3833,321.8008,321.3348,321.4513,116040.0
2021-11-30 15:15:00,331.07,331.58,331.05,331.55,146323.0,321.4513,321.9465,321.4319,321.9173,146323.0
2021-11-30 15:20:00,331.53,331.66,331.02,331.07,187412.0,321.8979,322.0242,321.4027,321.4513,187412.0
2021-11-30 15:25:00,331.05,331.21,330.7,330.86,210650.0,321.4319,321.5872,321.092,321.2474,210650.0
2021-11-30 15:30:00,330.83,331.29,330.68,331.08,181055.0,321.2183,321.6649,321.0726,321.461,181055.0
2021-11-30 15:35:00,331.07,331.21,330.61,330.99,153704.0,321.4513,321.5872,321.0047,321.3736,153704.0
2021-11-30 15:40:00,330.99,331.62,330.89,331.54,207680.0,321.3736,321.9853,321.2765,321.9076,207680.0
2021-11-30 15:45:00,331.54,331.9,330.83,330.87,314554.0,321.9076,322.2572,321.2183,321.2571,314554.0
2021-11-30 15:50:00,330.87,331.47,330.01,330.64,652497.0,321.2571,321.8397,320.4221,321.0338,652497.0
2021-11-30 15:55:00,330.66,331.84,330.5,330.64,1397004.0,321.0532,322.1989,320.8979,321.0338,1397004.0
2021-12-01 09:30:00,335.13,335.93,334.4,334.8,873304.0,325.3933,326.1701,324.6845,325.0729,873304.0
2021-12-01 09:35:00,334.79,336.25,334.21,335.11,382766.0,325.0632,326.4808,324.5001,325.3739,382766.0
2021-12-01 09:40:00,335.15,336.83,334.97,336.41,288839.0,325.4128,327.0439,325.238,326.6361,288839.0
2021-12-01 09:45:00,336.35,336.76,334.96,335.09,326671.0,326.5779,326.976,325.2283,325.3545,326671.0
2021-12-01 09:50:00,335.06,335.52,334.6,335.45,296569.0,325.3254,325.772,324.8787,325.704,296569.0
2021-12-01 09:55:00,335.46,336.02,335.15,335.81,236851.0,325.7137,326.2575,325.4128,326.0536,236851.0
2021-12-01 10:00:00,335.85,336.1,334.71,334.77,287923.0,326.0924,326.3352,324.9855,325.0438,287923.0
2021-12-01 10:05:00,334.8,335.3,334.3,335.02,312852.0,325.0729,325.5584,324.5875,325.2865,312852.0
2021-12-01 10:10:00,335.04,335.16,333.86,334.21,210499.0,325.306,325.4225,324.1602,324.5001,210499.0
2021-12-01 10:15:00,334.23,335.0,334.1,334.58,204184.0,324.5195,325.2671,324.3933,324.8593,204184.0
2021-12-01 10:20:00,334.6,334.7,333.91,334.28,213898.0,324.8787,324.9758,324.2088,324.568,213898.0
2021-12-01 10:25:00,334.27,334.64,334.18,334.22,155744.0,324.5583,324.9176,324.4709,324.5098,155744.0
2021-12-01 10:30:00,334.27,335.18,334.27,335.08,196628.0,324.5583,325.4419,324.5583,325.3448,196628.0
2021-12-01 10:35:00,335.08,335.14,334.68,334.71,154966.0,325.3448,325.403,324.9564,324.9855,154966.0
2021-12-01 10:40:00,334.71,334.88,333.93,334.74,241719.0,324.9855,325.1506,324.2282,325.0147,241719.0
2021-12-01 10:45:00,334.74,335.25,334.66,334.98,222562.0,325.0147,325.5099,324.937,325.2477,222562.0
2021-12-01 10:50:00,334.95,335.35,334.76,335.35,139024.0,325.2186,325.6069,325.0341,325.6069,139024.0
2021-12-01 10:55:00,335.32,335.66,335.22,335.62,130376.0,325.5778,325.9079,325.4807,325.8691,130376.0
2021-12-01 11:00:00,335.65,335.68,335.11,335.12,114366.0,325.8982,325.9274,325.3739,325.3836,114366.0
2021-12-01 11:05:00,335.12,335.68,334.96,335.33,132335.0,325.3836,325.9274,325.2283,325.5875,132335.0
2021-12-01 11:10:00,335.34,336.52,335.29,336.48,225849.0,325.5972,326.743,325.5487,326.7041,225849.0
2021-12-01 11:15:00,336.49,336.82,336.31,336.72,203772.0,326.7138,327.0342,326.5391,326.9371,203772.0
2021-12-01 11:20:00,336.72,336.81,336.24,336.67,173560.0,326.9371,327.0245,326.4711,326.8886,173560.0
2021-12-01 11:25:00,336.66,337.49,336.65,337.12,310863.0,326.8789,327.6848,326.8692,327.3255,310863.0
2021-12-01 11:30:00,337.18,337.72,337.0,337.66,277184.0,327.3838,327.9081,327.209,327.8498,277184.0
2021-12-01 11:35:00,337.66,338.09,337.53,337.76,281066.0,327.8498,328.2673,327.7236,327.9469,281066.0
2021-12-01 11:40:00,337.8,338.16,337.62,337.77,215193.0,327.9858,328.3353,327.811,327.9566,215193.0
2021-12-01 11:45:00,337.79,338.53,337.45,338.44,275362.0,327.9761,328.6946,327.6459,328.6072,275362.0
2021-12-01 11:50:00,338.42,338.42,337.93,338.0,196071.0,328.5878,328.5878,328.112,328.18,196071.0
2021-12-01 11:55:00,338.0,338.04,337.02,337.32,261002.0,328.18,328.2188,327.2284,327.5197,261002.0
2021-12-01 12:00:00,337.3,338.17,337.21,338.15,205685.0,327.5003,328.345,327.4129,328.3256,205685.0
2021-12-01 12:05:00,338.15,338.37,337.57,337.72,137655.0,328.3256,328.5392,327.7624,327.9081,137655.0
2021-12-01 12:10:00,337.7,337.87,337.45,337.62,116959.0,327.8887,328.0537,327.6459,327.811,116959.0
2021-12-01 12:15:00,337.61,338.15,337.55,337.96,134576.0,327.8013,328.3256,327.743,328.1411,134576.0
2021-12-01 12:20:00,337.96,338.11,337.69,337.9,131071.0,328.1411,328.2868,327.879,328.0829,131071.0
2021-12-01 12:25:00,337.91,338.15,337.58,337.7,139792.0,328.0926,328.3256,327.7722,327.8887,139792.0
2021-12-01 12:30:00,337.76,338.02,337.35,337.95,139949.0,327.9469,328.1994,327.5488,328.1314,139949.0
2021-12-01 12:35:00,337.97,338.36,337.85,338.31,129031.0,328.1508,328.5295,328.0343,328.4809,129031.0
2021-12-01 12:40:00,338.31,338.93,338.2,338.83,301236.0,328.4809,329.0829,328.3741,328.9858,301236.0
2021-12-01 12:45:00,338.83,339.28,338.75,338.85,357691.0,328.9858,329.4228,328.9082,329.0053,357691.0
2021-12-01 12:50:00,338.83,338.85,337.38,337.44,265223.0,328.9858,329.0053,327.578,327.6362,265223.0
2021-12-01 12:55:00,337.44,337.5,335.71,335.9,379586.0,327.6362,327.6945,325.9565,326.141,379586.0
2021-12-01 13:00:00,335.88,337.11,335.78,336.64,241852.0,326.1215,327.3158,326.0245,326.8595,241852.0
2021-12-01 13:05:00,336.68,336.85,335.39,335.85,302585.0,326.8983,327.0634,325.6458,326.0924,302585.0
2021-12-01 13:10:00,335.81,335.81,334.75,335.2,283718.0,326.0536,326.0536,325.0244,325.4613,283718.0
2021-12-01 13:15:00,335.21,335.69,334.66,334.66,238040.0,325.471,325.9371,324.937,324.937,238040.0
2021-12-01 13:20:00,334.66,335.55,334.59,335.34,202758.0,324.937,325.8011,324.869,325.5972,202758.0
2021-12-01 13:25:00,335.34,336.09,335.23,335.89,171509.0,325.5972,326.3254,325.4904,326.1313,171509.0
2021-12-01 13:30:00,335.9,335.99,335.24,335.6,166838.0,326.141,326.2284,325.5001,325.8497,166838.0
2021-12-01 13:35:00,335.62,335.79,335.12,335.55,174282.0,325.8691,326.0342,325.3836,325.8011,174282.0
2021-12-01 13:40:00,335.56,335.82,334.67,335.33,270325.0,325.8108,326.0633,324.9467,325.5875,270325.0
2021-12-01 13:45:00,335.28,335.31,334.21,334.37,260961.0,325.539,325.5681,324.5001,324.6554,260961.0
2021-12-01 13:50:00,334.38,335.72,334.38,335.25,255820.0,324.6651,325.9662,324.6651,325.5099,255820.0
2021-12-01 13:55:00,335.24,335.96,335.22,335.73,177258.0,325.5001,326.1992,325.4807,325.9759,177258.0
2021-12-01 14:00:00,335.71,335.84,334.62,334.8,209926.0,325.9565,326.0827,324.8982,325.0729,209926.0
2021-12-01 14:05:00,334.81,335.04,334.48,334.83,174200.0,325.0826,325.306,324.7622,325.1021,174200.0
2021-12-01 14:10:00,334.83,334.91,334.1,334.58,175544.0,325.1021,325.1797,324.3933,324.8593,175544.0
2021-12-01 14:15:00,334.59,334.86,333.83,334.15,161474.0,324.869,325.1312,324.1311,324.4418,161474.0
2021-12-01 14:20:00,334.17,334.89,334.04,334.85,180952.0,324.4612,325.1603,324.335,325.1215,180952.0
2021-12-01 14:25:00,334.85,335.65,334.76,335.44,187894.0,325.1215,325.8982,325.0341,325.6943,187894.0
2021-12-01 14:30:00,335.41,335.94,335.35,335.41,205370.0,325.6652,326.1798,325.6069,325.6652,205370.0
2021-12-01 14:35:00,335.4,335.6,334.99,335.55,161624.0,325.6555,325.8497,325.2574,325.8011,161624.0
2021-12-01 14:40:00,335.56,335.57,334.61,334.7,152935.0,325.8108,325.8206,324.8884,324.9758,152935.0
2021-12-01 14:45:00,334.7,335.39,334.53,335.28,126957.0,324.9758,325.6458,324.8108,325.539,126957.0
2021-12-01 14:50:00,335.25,335.64,334.21,334.33,176255.0,325.5099,325.8885,324.5001,324.6166,176255.0
2021-12-01 14:55:00,334.34,334.9,334.34,334.61,155727.0,324.6263,325.17,324.6263,324.8884,155727.0
2021-12-01 15:00:00,334.66,334.87,333.73,333.79,159860.0,324.937,325.1409,324.034,324.0923,159860.0
2021-12-01 15:05:00,333.8,334.16,333.31,333.44,241871.0,324.102,324.4515,323.6262,323.7524,241871.0
2021-12-01 15:10:00,333.43,333.9,333.28,333.74,200512.0,323.7427,324.1991,323.5971,324.0437,200512.0
2021-12-01 15:15:00,333.78,333.78,332.73,332.9,348133.0,324.0826,324.0826,323.0631,323.2281,348133.0
2021-12-01 15:20:00,332.91,333.17,332.27,332.55,275412.0,323.2378,323.4903,322.6164,322.8883,275412.0
2021-12-01 15:25:00,332.56,333.18,332.07,332.41,377055.0,322.898,323.5,322.4222,322.7524,377055.0
2021-12-01 15:30:00,332.41,332.7,331.98,332.46,279618.0,322.7524,323.0339,322.3349,322.8009,279618.0
2021-12-01 15:35:00,332.42,332.82,331.91,332.58,322145.0,322.7621,323.1505,322.2669,322.9174,322145.0
2021-12-01 15:40:00,332.6,333.0,332.36,333.0,293359.0,322.9368,323.3252,322.7038,323.3252,293359.0
2021-12-01 15:45:00,332.97,333.22,332.45,332.68,325102.0,323.2961,323.5388,322.7912,323.0145,325102.0
2021-12-01 15:50:00,332.66,332.76,331.0,331.65,607920.0,322.9951,323.0922,321.3833,322.0144,607920.0
2021-12-01 15:55:00,331.67,331.79,329.39,329.98,1396200.0,322.0339,322.1504,319.8201,320.393,1396200.0
2021-12-02 09:30:00,330.3,330.95,328.52,330.38,742909.0,320.7037,321.3348,318.9754,320.7813,742909.0
2021-12-02 09:35:00,330.37,332.67,329.48,331.81,350403.0,320.7716,323.0048,319.9075,322.1698,350403.0
2021-12-02 09:40:00,331.85,333.08,330.55,332.19,339561.0,322.2086,323.4029,320.9464,322.5388,339561.0
2021-12-02 09:45:00,332.21,332.43,331.38,331.55,257992.0,322.5582,322.7718,321.7523,321.9173,257992.0
2021-12-02 09:50:00,331.72,333.49,331.43,333.4,258093.0,322.0824,323.801,321.8008,323.7136,258093.0
2021-12-02 09:55:00,333.36,333.39,331.83,332.21,224969.0,323.6748,323.7039,322.1892,322.5582,224969.0
2021-12-02 10:00:00,332.2,332.64,331.51,332.23,168757.0,322.5485,322.9757,321.8785,322.5776,168757.0
2021-12-02 10:05:00,332.27,332.28,329.95,330.22,339904.0,322.6164,322.6261,320.3638,320.626,339904.0
2021-12-02 10:10:00,330.24,330.52,328.93,329.17,324958.0,320.6454,320.9173,319.3735,319.6065,324958.0
2021-12-02 10:15:00,329.2,329.47,328.66,329.13,261688.0,319.6356,319.8978,319.1113,319.5677,261688.0
2021-12-02 10:20:00,329.13,330.62,328.56,330.46,265876.0,319.5677,321.0144,319.0142,320.859,265876.0
2021-12-02 10:25:00,330.42,330.83,329.96,330.3,206539.0,320.8202,321.2183,320.3735,320.7037,206539.0
2021-12-02 10:30:00,330.28,330.67,329.11,329.18,229474.0,320.6842,321.0629,319.5482,319.6162,229474.0
2021-12-02 10:35:00,329.16,329.3,328.11,328.47,230109.0,319.5968,319.7327,318.5773,318.9268,230109.0
2021-12-02 10:40:00,328.47,329.13,327.84,327.86,227587.0,318.9268,319.5677,318.3151,318.3346,227587.0
2021-12-02 10:45:00,327.81,329.76,327.8,329.33,267660.0,318.286,320.1794,318.2763,319.7618,267660.0
2021-12-02 10:50:00,329.37,329.74,328.33,328.47,220162.0,319.8007,320.1599,318.7909,318.9268,220162.0
2021-12-02 10:55:00,328.46,330.11,328.15,329.61,252636.0,318.9171,320.5192,318.6161,320.0337,252636.0
2021-12-02 11:00:00,329.57,330.11,328.7,329.3,172097.0,319.9949,320.5192,319.1502,319.7327,172097.0
2021-12-02 11:05:00,329.31,330.61,329.08,330.5,239573.0,319.7424,321.0047,319.5191,320.8979,239573.0
2021-12-02 11:10:00,330.47,331.06,330.1,330.86,201260.0,320.8687,321.4416,320.5095,321.2474,201260.0
2021-12-02 11:15:00,330.82,331.15,330.55,330.84,157038.0,321.2086,321.529,320.9464,321.228,157038.0
2021-12-02 11:20:00,330.79,331.11,330.19,330.19,140949.0,321.1794,321.4901,320.5969,320.5969,140949.0
2021-12-02 11:25:00,330.22,330.76,330.1,330.3,130262.0,320.626,321.1503,320.5095,320.7037,130262.0
2021-12-02 11:30:00,330.31,330.47,329.01,329.46,189609.0,320.7134,320.8687,319.4511,319.8881,189609.0
2021-12-02 11:35:00,329.39,330.14,329.16,329.7,128523.0,319.8201,320.5483,319.5968,320.1211,128523.0
2021-12-02 11:40:00,329.66,330.23,328.85,329.1,169092.0,320.0823,320.6357,319.2958,319.5385,169092.0
2021-12-02 11:45:00,329.08,329.63,328.84,329.59,129552.0,319.5191,320.0531,319.2861,320.0143,129552.0
2021-12-02 11:50:00,329.6,329.87,328.92,329.04,122788.0,320.024,320.2862,319.3638,319.4803,122788.0
2021-12-02 11:55:00,329.03,330.14,328.59,329.84,198865.0,319.4706,320.5483,319.0433,320.257,198865.0
2021-12-02 12:00:00,329.85,330.7,329.59,330.61,172467.0,320.2667,321.092,320.0143,321.0047,172467.0
2021-12-02 12:05:00,330.62,330.98,330.05,330.95,194261.0,321.0144,321.3639,320.4609,321.3348,194261.0
2021-12-02 12:10:00,330.96,331.07,330.42,330.92,163954.0,321.3445,321.4513,320.8202,321.3057,163954.0
2021-12-02 12:15:00,330.9,331.07,330.63,330.75,139275.0,321.2862,321.4513,321.0241,321.1406,139275.0
2021-12-02 12:20:00,330.74,331.5,330.74,331.4,155296.0,321.1309,321.8688,321.1309,321.7717,155296.0
2021-12-02 12:25:00,331.4,331.76,331.24,331.5,140701.0,321.7717,322.1212,321.6164,321.8688,140701.0
2021-12-02 12:30:00,331.5,331.62,330.91,330.91,146876.0,321.8688,321.9853,321.2959,321.2959,146876.0
2021-12-02 12:35:00,330.94,331.13,330.42,330.92,129393.0,321.3251,321.5096,320.8202,321.3057,129393.0
2021-12-02 12:40:00,330.97,331.28,330.84,331.04,111707.0,321.3542,321.6552,321.228,321.4222,111707.0
2021-12-02 12:45:00,331.05,331.76,331.05,331.66,119379.0,321.4319,322.1212,321.4319,322.0242,119379.0
2021-12-02 12:50:00,331.66,331.69,330.88,330.91,131921.0,322.0242,322.0533,321.2668,321.2959,131921.0
2021-12-02 12:55:00,330.95,331.15,330.74,330.96,117885.0,321.3348,321.529,321.1309,321.3445,117885.0
2021-12-02 13:00:00,330.99,331.54,330.1,331.46,160761.0,321.3736,321.9076,320.5095,321.83,160761.0
2021-12-02 13:05:00,331.46,331.7,330.75,330.98,114560.0,321.83,322.063,321.1406,321.3639,114560.0
2021-12-02 13:10:00,330.96,331.39,330.61,331.36,135623.0,321.3445,321.762,321.0047,321.7329,135623.0
2021-12-02 13:15:00,331.39,331.51,330.86,331.11,90465.0,321.762,321.8785,321.2474,321.4901,90465.0
2021-12-02 13:20:00,331.1,331.19,330.14,330.46,103310.0,321.4804,321.5678,320.5483,320.859,103310.0
2021-12-02 13:25:00,330.42,330.68,330.14,330.28,82413.0,320.8202,321.0726,320.5483,320.6842,82413.0
2021-12-02 13:30:00,330.32,330.84,329.96,330.65,132253.0,320.7231,321.228,320.3735,321.0435,132253.0
2021-12-02 13:35:00,330.67,330.86,330.37,330.78,78382.0,321.0629,321.2474,320.7716,321.1697,78382.0
2021-12-02 13:40:00,330.76,330.88,330.21,330.25,102147.0,321.1503,321.2668,320.6163,320.6551,102147.0
2021-12-02 13:45:00,330.24,330.24,329.57,329.84,128686.0,320.6454,320.6454,319.9949,320.257,128686.0
2021-12-02 13:50:00,329.81,330.59,329.56,330.4,137607.0,320.2279,320.9852,319.9852,320.8008,137607.0
2021-12-02 13:55:00,330.42,330.56,330.14,330.33,112539.0,320.8202,320.9561,320.5483,320.7328,112539.0
2021-12-02 14:00:00,330.3,330.41,329.8,329.84,145440.0,320.7037,320.8105,320.2182,320.257,145440.0
2021-12-02 14:05:00,329.89,330.31,329.67,330.23,106148.0,320.3056,320.7134,320.092,320.6357,106148.0
2021-12-02 14:10:00,330.23,330.29,329.72,330.12,123697.0,320.6357,320.694,320.1405,320.5289,123697.0
2021-12-02 14:15:00,330.12,330.78,330.11,330.29,232339.0,320.5289,321.1697,320.5192,320.694,232339.0
2021-12-02 14:20:00,330.27,330.29,329.77,329.82,100733.0,320.6745,320.694,320.1891,320.2376,100733.0
2021-12-02 14:25:00,329.85,330.19,329.67,330.11,116711.0,320.2667,320.5969,320.092,320.5192,116711.0
2021-12-02 14:30:00,330.09,330.23,329.97,330.07,142477.0,320.4998,320.6357,320.3833,320.4803,142477.0
2021-12-02 14:35:00,330.11,330.21,329.75,330.06,121406.0,320.5192,320.6163,320.1696,320.4706,121406.0
2021-12-02 14:40:00,330.09,330.2,329.95,330.15,150851.0,320.4998,320.6066,320.3638,320.558,150851.0
2021-12-02 14:45:00,330.13,330.17,329.63,329.67,145887.0,320.5386,320.5774,320.0531,320.092,145887.0
2021-12-02 14:50:00,329.77,330.1,328.99,329.73,181967.0,320.1891,320.5095,319.4317,320.1502,181967.0
2021-12-02 14:55:00,329.69,330.06,329.69,329.8,142343.0,320.1114,320.4706,320.1114,320.2182,142343.0
2021-12-02 15:00:00,329.83,330.15,329.8,330.1,149753.0,320.2473,320.558,320.2182,320.5095,149753.0
2021-12-02 15:05:00,330.08,330.4,329.93,330.17,207939.0,320.4901,320.8008,320.3444,320.5774,207939.0
2021-12-02 15:10:00,330.18,330.19,329.64,330.04,240252.0,320.5872,320.5969,320.0628,320.4512,240252.0
2021-12-02 15:15:00,330.06,330.28,329.83,330.07,167706.0,320.4706,320.6842,320.2473,320.4803,167706.0
2021-12-02 15:20:00,330.06,330.2,329.75,329.87,162137.0,320.4706,320.6066,320.1696,320.2862,162137.0
2021-12-02 15:25:00,329.89,330.34,329.72,329.96,175889.0,320.3056,320.7425,320.1405,320.3735,175889.0
2021-12-02 15:30:00,329.95,331.07,329.92,330.81,277909.0,320.3638,321.4513,320.3347,321.1988,277909.0
2021-12-02 15:35:00,330.79,330.95,330.53,330.9,165804.0,321.1794,321.3348,320.927,321.2862,165804.0
2021-12-02 15:40:00,330.88,331.42,330.77,330.8,237485.0,321.2668,321.7911,321.16,321.1891,237485.0
2021-12-02 15:45:00,330.81,331.12,330.21,330.84,289663.0,321.1988,321.4998,320.6163,321.228,289663.0
2021-12-02 15:50:00,330.87,330.87,329.08,329.53,616783.0,321.2571,321.2571,319.5191,319.956,616783.0
2021-12-02 15:55:00,329.56,329.96,328.57,329.49,1245972.0,319.9852,320.3735,319.0239,319.9172,1245972.0
2021-12-03 09:30:00,331.99,332.7,330.09,332.0,873896.0,322.3446,323.0339,320.4998,322.3543,873896.0
2021-12-03 09:35:00,332.01,332.01,330.26,330.29,305274.0,322.364,322.364,320.6648,320.694,305274.0
2021-12-03 09:40:00,330.3,331.0,329.26,329.57,316673.0,320.7037,321.3833,319.6939,319.9949,316673.0
2021-12-03 09:45:00,329.62,330.6,329.13,329.33,295404.0,320.0434,320.9949,319.5677,319.7618,295404.0
2021-12-03 09:50:00,329.38,329.98,327.1,327.25,500683.0,319.8104,320.393,317.5966,317.7423,500683.0
2021-12-03 09:55:00,327.2,328.47,327.16,327.4,271497.0,317.6937,318.9268,317.6549,317.8879,271497.0
2021-12-03 10:00:00,327.46,327.68,325.72,326.12,551136.0,317.9462,318.1598,316.2567,316.6451,551136.0
2021-12-03 10:05:00,326.14,326.52,324.51,324.83,387052.0,316.6645,317.0335,315.0819,315.3926,387052.0
2021-12-03 10:10:00,324.82,326.53,324.68,326.21,324781.0,315.3829,317.0432,315.2469,316.7325,324781.0
2021-12-03 10:15:00,326.3,326.7,325.6,325.72,321971.0,316.8199,317.2083,316.1402,316.2567,321971.0
2021-12-03 10:20:00,325.76,325.86,324.72,325.32,271087.0,316.2956,316.3927,315.2858,315.8684,271087.0
2021-12-03 10:25:00,325.33,326.05,324.25,325.67,328259.0,315.8781,316.5771,314.8294,316.2082,328259.0
2021-12-03 10:30:00,325.65,325.74,324.6,324.62,280504.0,316.1888,316.2761,315.1693,315.1887,280504.0
2021-12-03 10:35:00,324.65,325.84,324.53,325.21,321772.0,315.2178,316.3732,315.1013,315.7615,321772.0
2021-12-03 10:40:00,325.35,325.44,323.61,323.71,334955.0,315.8975,315.9849,314.208,314.3051,334955.0
2021-12-03 10:45:00,323.73,323.91,322.45,322.78,360559.0,314.3245,314.4993,313.0817,313.4021,360559.0
2021-12-03 10:50:00,322.78,323.3,321.81,321.86,487327.0,313.4021,313.907,312.4603,312.5089,487327.0
2021-12-03 10:55:00,321.83,323.4,321.23,321.95,590843.0,312.4797,314.0041,311.8972,312.5963,590843.0
2021-12-03 11:00:00,321.93,323.06,321.9,322.29,310374.0,312.5768,313.674,312.5477,312.9264,310374.0
2021-12-03 11:05:00,322.2,322.22,321.09,322.21,360662.0,312.839,312.8584,311.7612,312.8487,360662.0
2021-12-03 11:10:00,322.21,322.58,321.65,322.07,239821.0,312.8487,313.208,312.305,312.7128,239821.0
2021-12-03 11:15:00,322.01,322.29,320.78,321.59,366881.0,312.6545,312.9264,311.4603,312.2467,366881.0
2021-12-03 11:20:00,321.59,322.9,321.25,322.76,265827.0,312.2467,313.5187,311.9166,313.3827,265827.0
2021-12-03 11:25:00,322.8,323.36,322.66,323.09,246685.0,313.4216,313.9653,313.2856,313.7031,246685.0
2021-12-03 11:30:00,323.09,323.3,322.26,322.5,233326.0,313.7031,313.907,312.8973,313.1303,233326.0
2021-12-03 11:35:00,322.54,322.75,321.31,321.46,174052.0,313.1691,313.373,311.9749,312.1205,174052.0
2021-12-03 11:40:00,321.48,321.78,320.5,320.75,316723.0,312.1399,312.4312,311.1884,311.4311,316723.0
2021-12-03 11:45:00,320.74,320.83,319.66,320.07,328439.0,311.4214,311.5088,310.3728,310.7709,328439.0
2021-12-03 11:50:00,320.09,320.35,319.51,319.99,384885.0,310.7903,311.0427,310.2272,310.6932,384885.0
2021-12-03 11:55:00,320.08,320.35,319.72,319.96,190306.0,310.7806,311.0427,310.4311,310.6641,190306.0
2021-12-03 12:00:00,320.0,320.16,319.43,319.75,299103.0,310.7029,310.8583,310.1495,310.4602,299103.0
2021-12-03 12:05:00,319.8,320.7,319.63,320.63,249566.0,310.5087,311.3826,310.3437,311.3146,249566.0
2021-12-03 12:10:00,320.63,320.7,319.96,320.25,192416.0,311.3146,311.3826,310.6641,310.9457,192416.0
2021-12-03 12:15:00,320.19,320.9,320.19,320.56,188202.0,310.8874,311.5768,310.8874,311.2466,188202.0
2021-12-03 12:20:00,320.59,321.08,320.2,321.08,173278.0,311.2758,311.7515,310.8971,311.7515,173278.0
2021-12-03 12:25:00,321.09,321.09,320.48,320.61,178404.0,311.7612,311.7612,311.169,311.2952,178404.0
2021-12-03 12:30:00,320.65,320.66,319.43,320.07,210822.0,311.334,311.3437,310.1495,310.7709,210822.0
2021-12-03 12:35:00,320.02,321.36,319.91,321.14,209744.0,310.7223,312.0234,310.6155,311.8098,209744.0
2021-12-03 12:40:00,321.14,321.32,320.47,320.7,173056.0,311.8098,311.9846,311.1593,311.3826,173056.0
2021-12-03 12:45:00,320.69,320.98,320.41,320.71,132512.0,311.3729,311.6544,311.101,311.3923,132512.0
2021-12-03 12:50:00,320.71,321.03,320.35,320.57,203429.0,311.3923,311.703,311.0427,311.2564,203429.0
2021-12-03 12:55:00,320.55,320.55,320.06,320.24,164094.0,311.2369,311.2369,310.7612,310.9359,164094.0
2021-12-03 13:00:00,320.23,320.32,319.79,319.94,147464.0,310.9262,311.0136,310.499,310.6447,147464.0
2021-12-03 13:05:00,319.92,320.61,319.92,320.39,193486.0,310.6252,311.2952,310.6252,311.0816,193486.0
2021-12-03 13:10:00,320.44,320.57,319.79,320.13,163905.0,311.1301,311.2564,310.499,310.8291,163905.0
2021-12-03 13:15:00,320.13,320.36,319.83,320.1,290722.0,310.8291,311.0525,310.5379,310.8,290722.0
2021-12-03 13:20:00,320.1,320.23,319.84,319.94,178068.0,310.8,310.9262,310.5476,310.6447,178068.0
2021-12-03 13:25:00,319.93,320.07,319.23,319.37,210943.0,310.6349,310.7709,309.9553,310.0912,210943.0
2021-12-03 13:30:00,319.36,319.7,318.77,318.77,245763.0,310.0815,310.4116,309.5087,309.5087,245763.0
2021-12-03 13:35:00,318.78,319.01,318.34,318.73,299555.0,309.5184,309.7417,309.0911,309.4698,299555.0
2021-12-03 13:40:00,318.74,319.15,318.62,318.81,191131.0,309.4795,309.8776,309.363,309.5475,191131.0
2021-12-03 13:45:00,318.8,319.12,318.35,318.66,239032.0,309.5378,309.8485,309.1009,309.4018,239032.0
2021-12-03 13:50:00,318.66,319.04,318.51,318.62,196025.0,309.4018,309.7708,309.2562,309.363,196025.0
2021-12-03 13:55:00,318.63,319.15,318.62,318.72,181110.0,309.3727,309.8776,309.363,309.4601,181110.0
2021-12-03 14:00:00,318.7,319.1,318.03,318.85,289697.0,309.4407,309.8291,308.7902,309.5863,289697.0
2021-12-03 14:05:00,318.87,319.15,318.61,318.7,181109.0,309.6057,309.8776,309.3533,309.4407,181109.0
2021-12-03 14:10:00,318.68,319.4,318.44,319.25,207507.0,309.4213,310.1203,309.1882,309.9747,207507.0
2021-12-03 14:15:00,319.21,319.33,318.62,318.62,189586.0,309.9359,310.0524,309.363,309.363,189586.0
2021-12-03 14:20:00,318.67,320.24,318.07,320.16,288000.0,309.4116,310.9359,308.829,310.8583,288000.0
2021-12-03 14:25:00,320.19,320.42,319.82,319.91,183086.0,310.8874,311.1107,310.5281,310.6155,183086.0
2021-12-03 14:30:00,319.87,320.05,319.51,319.89,149876.0,310.5767,310.7515,310.2272,310.5961,149876.0
2021-12-03 14:35:00,319.9,320.1,319.39,319.66,195059.0,310.6058,310.8,310.1106,310.3728,195059.0
2021-12-03 14:40:00,319.65,320.42,319.65,320.25,191170.0,310.3631,311.1107,310.3631,310.9457,191170.0
2021-12-03 14:45:00,320.29,320.76,320.12,320.31,194805.0,310.9845,311.4408,310.8194,311.0039,194805.0
2021-12-03 14:50:00,320.31,320.63,319.85,319.88,174467.0,311.0039,311.3146,310.5573,310.5864,174467.0
2021-12-03 14:55:00,319.93,320.45,319.78,319.9,118160.0,310.6349,311.1398,310.4893,310.6058,118160.0
2021-12-03 15:00:00,319.9,320.47,319.35,320.46,182323.0,310.6058,311.1593,310.0718,311.1496,182323.0
2021-12-03 15:05:00,320.43,321.08,319.69,319.74,234530.0,311.1204,311.7515,310.4019,310.4505,234530.0
2021-12-03 15:10:00,319.76,320.27,319.76,319.99,190650.0,310.4699,310.9651,310.4699,310.6932,190650.0
2021-12-03 15:15:00,319.9,320.31,319.71,320.2,250437.0,310.6058,311.0039,310.4213,310.8971,250437.0
2021-12-03 15:20:00,320.2,321.04,320.2,320.68,314648.0,310.8971,311.7127,310.8971,311.3632,314648.0
2021-12-03 15:25:00,320.69,321.4,320.51,320.67,267531.0,311.3729,312.0622,311.1981,311.3534,267531.0
2021-12-03 15:30:00,320.63,321.35,320.61,321.18,258162.0,311.3146,312.0137,311.2952,311.8486,258162.0
2021-12-03 15:35:00,321.19,321.56,320.37,320.59,316009.0,311.8583,312.2176,311.0622,311.2758,316009.0
2021-12-03 15:40:00,320.61,320.97,320.17,320.31,324828.0,311.2952,311.6447,310.868,311.0039,324828.0
2021-12-03 15:45:00,320.28,320.41,319.73,320.32,357568.0,310.9748,311.101,310.4408,311.0136,357568.0
2021-12-03 15:50:00,320.37,321.83,320.37,321.68,666719.0,311.0622,312.4797,311.0622,312.3341,666719.0
2021-12-03 15:55:00,321.64,323.45,321.61,323.15,1544344.0,312.2953,314.0527,312.2661,313.7614,1544344.0
2021-12-06 09:30:00,323.95,324.85,320.67,321.1,856573.0,314.5382,315.412,311.3534,311.771,856573.0
2021-12-06 09:35:00,321.0,321.14,319.6,319.66,414073.0,311.6739,311.8098,310.3145,310.3728,414073.0
2021-12-06 09:40:00,319.62,322.17,319.23,321.9,381919.0,310.334,312.8099,309.9553,312.5477,381919.0
2021-12-06 09:45:00,321.9,321.9,320.41,320.81,306398.0,312.5477,312.5477,311.101,311.4894,306398.0
2021-12-06 09:50:00,320.77,321.39,320.29,320.43,242565.0,311.4505,312.0525,310.9845,311.1204,242565.0
2021-12-06 09:55:00,320.53,321.2,320.24,320.39,240111.0,311.2175,311.8681,310.9359,311.0816,240111.0
2021-12-06 10:00:00,320.38,320.5,319.25,319.66,262043.0,311.0719,311.1884,309.9747,310.3728,262043.0
2021-12-06 10:05:00,319.75,320.22,319.4,319.74,258351.0,310.4602,310.9165,310.1203,310.4505,258351.0
2021-12-06 10:10:00,319.71,323.36,319.5,322.97,465337.0,310.4213,313.9653,310.2174,313.5866,465337.0
2021-12-06 10:15:00,322.97,323.51,322.78,322.91,380715.0,313.5866,314.1109,313.4021,313.5284,380715.0
2021-12-06 10:20:00,322.86,323.37,322.37,322.46,259679.0,313.4798,313.975,313.0041,313.0914,259679.0
2021-12-06 10:25:00,322.43,322.67,322.01,322.29,187733.0,313.0623,313.2953,312.6545,312.9264,187733.0
2021-12-06 10:30:00,322.34,322.92,322.1,322.16,164747.0,312.9749,313.5381,312.7419,312.8002,164747.0
2021-12-06 10:35:00,322.08,322.55,321.85,322.48,141880.0,312.7225,313.1788,312.4992,313.1109,141880.0
2021-12-06 10:40:00,322.47,323.07,321.56,321.77,182166.0,313.1012,313.6837,312.2176,312.4215,182166.0
2021-12-06 10:45:00,321.75,321.9,320.93,321.14,162470.0,312.4021,312.5477,311.6059,311.8098,162470.0
2021-12-06 10:50:00,321.14,321.63,320.88,321.36,150929.0,311.8098,312.2856,311.5573,312.0234,150929.0
2021-12-06 10:55:00,321.35,322.67,321.35,322.47,153594.0,312.0137,313.2953,312.0137,313.1012,153594.0
2021-12-06 11:00:00,322.48,322.85,322.35,322.72,112356.0,313.1109,313.4701,312.9846,313.3439,112356.0
2021-12-06 11:05:00,322.73,323.14,322.68,322.81,123828.0,313.3536,313.7517,313.3051,313.4313,123828.0
2021-12-06 11:10:00,322.82,323.18,321.74,321.74,158700.0,313.441,313.7905,312.3924,312.3924,158700.0
2021-12-06 11:15:00,321.71,322.54,321.55,322.31,132708.0,312.3632,313.1691,312.2079,312.9458,132708.0
2021-12-06 11:20:00,322.26,322.33,321.8,322.23,102931.0,312.8973,312.9652,312.4506,312.8681,102931.0
2021-12-06 11:25:00,322.25,322.83,322.0,322.01,112782.0,312.8875,313.4507,312.6448,312.6545,112782.0
2021-12-06 11:30:00,322.03,322.85,321.84,322.67,132064.0,312.6739,313.4701,312.4895,313.2953,132064.0
2021-12-06 11:35:00,322.69,322.89,322.2,322.47,100083.0,313.3148,313.509,312.839,313.1012,100083.0
2021-12-06 11:40:00,322.48,323.01,322.45,322.96,136998.0,313.1109,313.6255,313.0817,313.5769,136998.0
2021-12-06 11:45:00,322.97,323.14,321.95,322.06,149062.0,313.5866,313.7517,312.5963,312.7031,149062.0
2021-12-06 11:50:00,322.08,322.27,321.72,322.12,129382.0,312.7225,312.907,312.3729,312.7613,129382.0
2021-12-06 11:55:00,322.11,322.35,321.88,322.17,126890.0,312.7516,312.9846,312.5283,312.8099,126890.0
2021-12-06 12:00:00,322.19,322.6,322.16,322.32,89163.0,312.8293,313.2274,312.8002,312.9555,89163.0
2021-12-06 12:05:00,322.36,322.5,321.87,322.19,111732.0,312.9943,313.1303,312.5186,312.8293,111732.0
2021-12-06 12:10:00,322.2,323.0,322.13,322.97,101553.0,312.839,313.6158,312.771,313.5866,101553.0
2021-12-06 12:15:00,322.96,323.31,322.86,323.19,196912.0,313.5769,313.9167,313.4798,313.8002,196912.0
2021-12-06 12:20:00,323.18,323.39,323.05,323.22,154782.0,313.7905,313.9944,313.6643,313.8294,154782.0
2021-12-06 12:25:00,323.3,323.8,323.27,323.47,118093.0,313.907,314.3925,313.8779,314.0721,118093.0
2021-12-06 12:30:00,323.46,323.78,323.42,323.66,82258.0,314.0624,314.3731,314.0236,314.2566,82258.0
2021-12-06 12:35:00,323.64,323.84,323.64,323.65,80177.0,314.2372,314.4314,314.2372,314.2469,80177.0
2021-12-06 12:40:00,323.65,323.67,322.95,323.05,139851.0,314.2469,314.2663,313.5672,313.6643,139851.0
2021-12-06 12:45:00,323.05,323.55,323.05,323.37,112204.0,313.6643,314.1498,313.6643,313.975,112204.0
2021-12-06 12:50:00,323.4,323.63,323.28,323.62,88369.0,314.0041,314.2275,313.8876,314.2177,88369.0
2021-12-06 12:55:00,323.63,324.09,323.37,323.96,139194.0,314.2275,314.6741,313.975,314.5479,139194.0
2021-12-06 13:00:00,323.97,324.23,323.75,324.08,126004.0,314.5576,314.81,314.344,314.6644,126004.0
2021-12-06 13:05:00,324.1,324.16,323.87,323.96,85540.0,314.6838,314.7421,314.4605,314.5479,85540.0
2021-12-06 13:10:00,323.98,324.25,323.95,323.98,86519.0,314.5673,314.8294,314.5382,314.5673,86519.0
2021-12-06 13:15:00,323.99,324.35,323.99,324.26,85290.0,314.577,314.9265,314.577,314.8391,85290.0
2021-12-06 13:20:00,324.24,324.52,324.13,324.33,118221.0,314.8197,315.0916,314.7129,314.9071,118221.0
2021-12-06 13:25:00,324.32,325.0,324.31,324.97,197777.0,314.8974,315.5576,314.8877,315.5285,197777.0
2021-12-06 13:30:00,324.97,325.44,324.97,325.38,205264.0,315.5285,315.9849,315.5285,315.9266,205264.0
2021-12-06 13:35:00,325.39,325.44,325.08,325.15,177927.0,315.9363,315.9849,315.6353,315.7033,177927.0
2021-12-06 13:40:00,325.17,325.37,324.95,325.09,133905.0,315.7227,315.9169,315.5091,315.645,133905.0
2021-12-06 13:45:00,325.05,325.63,324.98,325.5,105803.0,315.6062,316.1693,315.5382,316.0431,105803.0
2021-12-06 13:50:00,325.49,325.55,325.32,325.43,81024.0,316.0334,316.0917,315.8684,315.9752,81024.0
2021-12-06 13:55:00,325.41,325.62,325.15,325.34,111280.0,315.9557,316.1596,315.7033,315.8878,111280.0
2021-12-06 14:00:00,325.32,325.38,324.93,324.98,208657.0,315.8684,315.9266,315.4897,315.5382,208657.0
2021-12-06 14:05:00,324.98,327.02,324.44,326.52,713506.0,315.5382,317.519,315.0139,317.0335,713506.0
2021-12-06 14:10:00,326.33,327.45,325.59,325.8,777572.0,316.849,317.9365,316.1305,316.3344,777572.0
2021-12-06 14:15:00,325.79,326.41,325.5,326.01,285300.0,316.3247,316.9267,316.0431,316.5383,285300.0
2021-12-06 14:20:00,326.03,326.1,325.38,325.47,193066.0,316.5577,316.6257,315.9266,316.014,193066.0
2021-12-06 14:25:00,325.44,325.63,325.35,325.45,145329.0,315.9849,316.1693,315.8975,315.9946,145329.0
2021-12-06 14:30:00,325.47,326.24,325.42,326.2,186475.0,316.014,316.7616,315.9654,316.7228,186475.0
2021-12-06 14:35:00,326.19,326.23,325.59,325.62,139983.0,316.7131,316.7519,316.1305,316.1596,139983.0
2021-12-06 14:40:00,325.62,325.72,325.31,325.4,166590.0,316.1596,316.2567,315.8586,315.946,166590.0
2021-12-06 14:45:00,325.41,325.77,325.37,325.44,133185.0,315.9557,316.3053,315.9169,315.9849,133185.0
2021-12-06 14:50:00,325.46,325.71,325.25,325.69,156594.0,316.0043,316.247,315.8004,316.2276,156594.0
2021-12-06 14:55:00,325.67,325.8,325.37,325.43,127124.0,316.2082,316.3344,315.9169,315.9752,127124.0
2021-12-06 15:00:00,325.42,326.42,325.39,325.9,223657.0,315.9654,316.9364,315.9363,316.4315,223657.0
2021-12-06 15:05:00,325.93,326.01,325.58,325.64,136566.0,316.4606,316.5383,316.1208,316.1791,136566.0
2021-12-06 15:10:00,325.62,326.02,325.49,325.97,164435.0,316.1596,316.548,316.0334,316.4995,164435.0
2021-12-06 15:15:00,325.97,326.31,325.96,326.19,193143.0,316.4995,316.8296,316.4898,316.7131,193143.0
2021-12-06 15:20:00,326.18,326.34,325.89,325.98,152767.0,316.7034,316.8587,316.4218,316.5092,152767.0
2021-12-06 15:25:00,326.0,326.05,325.74,325.96,121778.0,316.5286,316.5771,316.2761,316.4898,121778.0
2021-12-06 15:30:00,325.96,326.45,325.89,326.43,206152.0,316.4898,316.9655,316.4218,316.9461,206152.0
2021-12-06 15:35:00,326.42,326.46,326.04,326.22,136690.0,316.9364,316.9752,316.5674,316.7422,136690.0
2021-12-06 15:40:00,326.21,326.64,326.09,326.48,237335.0,316.7325,317.15,316.616,316.9946,237335.0
2021-12-06 15:45:00,326.45,326.48,325.5,326.19,314998.0,316.9655,316.9946,316.0431,316.7131,314998.0
2021-12-06 15:50:00,326.17,327.29,326.13,326.99,476377.0,316.6937,317.7811,316.6548,317.4898,476377.0
2021-12-06 15:55:00,326.96,326.96,326.1,326.47,972813.0,317.4607,317.4607,316.6257,316.9849,972813.0
2021-12-07 09:30:00,331.57,332.27,330.1,330.6,1008525.0,321.9368,322.6164,320.5095,320.9949,1008525.0
2021-12-07 09:35:00,330.59,331.4,330.13,331.23,547486.0,320.9852,321.7717,320.5386,321.6066,547486.0
2021-12-07 09:40:00,331.22,331.48,330.47,331.2,295121.0,321.5969,321.8494,320.8687,321.5775,295121.0
2021-12-07 09:45:00,331.26,332.01,331.06,332.0,360511.0,321.6358,322.364,321.4416,322.3543,360511.0
2021-12-07 09:50:00,332.0,332.35,331.27,332.13,463636.0,322.3543,322.6941,321.6455,322.4805,463636.0
2021-12-07 09:55:00,332.12,332.76,331.84,332.5,305550.0,322.4708,323.0922,322.1989,322.8397,305550.0
2021-12-07 10:00:00,332.54,332.98,332.28,332.42,278738.0,322.8786,323.3058,322.6261,322.7621,278738.0
2021-12-07 10:05:00,332.4,332.88,332.08,332.81,213325.0,322.7427,323.2087,322.432,323.1407,213325.0
2021-12-07 10:10:00,332.84,333.73,332.81,333.65,330877.0,323.1699,324.034,323.1407,323.9563,330877.0
2021-12-07 10:15:00,333.65,334.52,333.6,334.5,292149.0,323.9563,324.8011,323.9078,324.7816,292149.0
2021-12-07 10:20:00,334.54,335.27,334.02,334.17,445252.0,324.8205,325.5293,324.3156,324.4612,445252.0
2021-12-07 10:25:00,334.18,334.85,334.15,334.29,234852.0,324.4709,325.1215,324.4418,324.5777,234852.0
2021-12-07 10:30:00,334.3,334.93,334.3,334.83,200680.0,324.5875,325.1991,324.5875,325.1021,200680.0
2021-12-07 10:35:00,334.83,335.3,334.65,334.67,291880.0,325.1021,325.5584,324.9273,324.9467,291880.0
2021-12-07 10:40:00,334.64,335.5,334.42,335.08,227193.0,324.9176,325.7526,324.704,325.3448,227193.0
2021-12-07 10:45:00,335.07,335.6,335.07,335.43,230877.0,325.3351,325.8497,325.3351,325.6846,230877.0
2021-12-07 10:50:00,335.43,335.52,334.74,334.94,208173.0,325.6846,325.772,325.0147,325.2089,208173.0
2021-12-07 10:55:00,334.94,335.54,334.84,335.29,276034.0,325.2089,325.7914,325.1118,325.5487,276034.0
2021-12-07 11:00:00,335.3,335.69,335.09,335.4,220497.0,325.5584,325.9371,325.3545,325.6555,220497.0
2021-12-07 11:05:00,335.38,335.7,335.19,335.48,179208.0,325.6361,325.9468,325.4516,325.7332,179208.0
2021-12-07 11:10:00,335.5,335.8,335.48,335.69,161461.0,325.7526,326.0439,325.7332,325.9371,161461.0
2021-12-07 11:15:00,335.69,335.71,335.43,335.57,186938.0,325.9371,325.9565,325.6846,325.8206,186938.0
2021-12-07 11:20:00,335.59,335.74,334.99,335.11,174677.0,325.84,325.9856,325.2574,325.3739,174677.0
2021-12-07 11:25:00,335.12,335.47,334.83,334.91,178832.0,325.3836,325.7235,325.1021,325.1797,178832.0
2021-12-07 11:30:00,334.91,335.29,334.69,334.94,217657.0,325.1797,325.5487,324.9661,325.2089,217657.0
2021-12-07 11:35:00,334.94,335.46,334.67,335.29,233378.0,325.2089,325.7137,324.9467,325.5487,233378.0
2021-12-07 11:40:00,335.31,335.78,335.16,335.49,192837.0,325.5681,326.0245,325.4225,325.7429,192837.0
2021-12-07 11:45:00,335.5,335.69,335.33,335.47,141729.0,325.7526,325.9371,325.5875,325.7235,141729.0
2021-12-07 11:50:00,335.47,335.49,334.72,334.79,213459.0,325.7235,325.7429,324.9952,325.0632,213459.0
2021-12-07 11:55:00,334.77,335.05,334.77,335.01,125433.0,325.0438,325.3157,325.0438,325.2768,125433.0
2021-12-07 12:00:00,335.01,335.01,334.8,335.0,110871.0,325.2768,325.2768,325.0729,325.2671,110871.0
2021-12-07 12:05:00,334.99,335.22,334.9,335.02,127773.0,325.2574,325.4807,325.17,325.2865,127773.0
2021-12-07 12:10:00,335.03,335.09,334.83,335.06,111740.0,325.2962,325.3545,325.1021,325.3254,111740.0
2021-12-07 12:15:00,335.06,335.24,334.78,334.82,127211.0,325.3254,325.5001,325.0535,325.0923,127211.0
2021-12-07 12:20:00,334.83,334.99,334.67,334.93,119315.0,325.1021,325.2574,324.9467,325.1991,119315.0
2021-12-07 12:25:00,334.93,335.13,334.77,334.81,144055.0,325.1991,325.3933,325.0438,325.0826,144055.0
2021-12-07 12:30:00,334.83,335.03,334.75,334.91,117477.0,325.1021,325.2962,325.0244,325.1797,117477.0
2021-12-07 12:35:00,334.92,335.17,334.83,335.14,108861.0,325.1894,325.4322,325.1021,325.403,108861.0
2021-12-07 12:40:00,335.14,335.49,335.08,335.4,155799.0,325.403,325.7429,325.3448,325.6555,155799.0
2021-12-07 12:45:00,335.41,335.67,335.4,335.61,148590.0,325.6652,325.9176,325.6555,325.8594,148590.0
2021-12-07 12:50:00,335.61,335.72,335.49,335.63,115426.0,325.8594,325.9662,325.7429,325.8788,115426.0
2021-12-07 12:55:00,335.65,335.78,335.4,335.46,190164.0,325.8982,326.0245,325.6555,325.7137,190164.0
2021-12-07 13:00:00,335.46,335.63,335.44,335.46,102961.0,325.7137,325.8788,325.6943,325.7137,102961.0
2021-12-07 13:05:00,335.46,335.61,335.22,335.3,138803.0,325.7137,325.8594,325.4807,325.5584,138803.0
2021-12-07 13:10:00,335.31,335.34,334.64,334.79,186387.0,325.5681,325.5972,324.9176,325.0632,186387.0
2021-12-07 13:15:00,334.78,335.13,334.7,335.0,125866.0,325.0535,325.3933,324.9758,325.2671,125866.0
2021-12-07 13:20:00,335.0,335.07,334.84,334.85,138383.0,325.2671,325.3351,325.1118,325.1215,138383.0
2021-12-07 13:25:00,334.84,334.86,334.64,334.84,107648.0,325.1118,325.1312,324.9176,325.1118,107648.0
2021-12-07 13:30:00,334.84,335.01,334.69,334.96,167402.0,325.1118,325.2768,324.9661,325.2283,167402.0
2021-12-07 13:35:00,334.96,335.02,334.77,334.89,98602.0,325.2283,325.2865,325.0438,325.1603,98602.0
2021-12-07 13:40:00,334.89,335.04,334.83,335.0,110801.0,325.1603,325.306,325.1021,325.2671,110801.0
2021-12-07 13:45:00,334.99,335.29,334.96,335.21,187591.0,325.2574,325.5487,325.2283,325.471,187591.0
2021-12-07 13:50:00,335.21,335.68,335.19,335.44,107935.0,325.471,325.9274,325.4516,325.6943,107935.0
2021-12-07 13:55:00,335.44,335.47,335.19,335.23,100351.0,325.6943,325.7235,325.4516,325.4904,100351.0
2021-12-07 14:00:00,335.22,335.26,334.89,334.91,135011.0,325.4807,325.5196,325.1603,325.1797,135011.0
2021-12-07 14:05:00,334.9,335.01,334.69,334.74,84889.0,325.17,325.2768,324.9661,325.0147,84889.0
2021-12-07 14:10:00,334.75,334.78,334.17,334.24,172269.0,325.0244,325.0535,324.4612,324.5292,172269.0
2021-12-07 14:15:00,334.25,334.44,334.2,334.28,130649.0,324.5389,324.7234,324.4904,324.568,130649.0
2021-12-07 14:20:00,334.27,334.27,333.97,334.14,157049.0,324.5583,324.5583,324.267,324.4321,157049.0
2021-12-07 14:25:00,334.15,334.38,333.99,334.24,187026.0,324.4418,324.6651,324.2865,324.5292,187026.0
2021-12-07 14:30:00,334.22,334.24,333.91,334.05,149080.0,324.5098,324.5292,324.2088,324.3447,149080.0
2021-12-07 14:35:00,334.06,334.09,333.58,333.89,187282.0,324.3544,324.3836,323.8884,324.1894,187282.0
2021-12-07 14:40:00,333.9,334.0,333.56,333.84,172667.0,324.1991,324.2962,323.869,324.1408,172667.0
2021-12-07 14:45:00,333.84,334.03,333.72,333.98,144384.0,324.1408,324.3253,324.0243,324.2767,144384.0
2021-12-07 14:50:00,333.97,334.24,333.96,334.11,140298.0,324.267,324.5292,324.2573,324.403,140298.0
2021-12-07 14:55:00,334.12,334.12,333.65,333.89,124683.0,324.4127,324.4127,323.9563,324.1894,124683.0
2021-12-07 15:00:00,333.88,333.92,333.45,333.85,122504.0,324.1797,324.2185,323.7621,324.1505,122504.0
2021-12-07 15:05:00,333.85,333.86,333.33,333.74,128166.0,324.1505,324.1602,323.6456,324.0437,128166.0
2021-12-07 15:10:00,333.76,334.14,333.75,334.0,228293.0,324.0631,324.4321,324.0534,324.2962,228293.0
2021-12-07 15:15:00,333.98,334.1,333.53,333.56,144568.0,324.2767,324.3933,323.8398,323.869,144568.0
2021-12-07 15:20:00,333.56,333.74,333.36,333.39,132825.0,323.869,324.0437,323.6748,323.7039,132825.0
2021-12-07 15:25:00,333.39,333.46,333.22,333.25,149452.0,323.7039,323.7719,323.5388,323.568,149452.0
2021-12-07 15:30:00,333.27,333.56,333.25,333.5,148276.0,323.5874,323.869,323.568,323.8107,148276.0
2021-12-07 15:35:00,333.53,333.59,333.06,333.14,173350.0,323.8398,323.8981,323.3835,323.4612,173350.0
2021-12-07 15:40:00,333.13,333.65,332.83,333.61,304616.0,323.4514,323.9563,323.1602,323.9175,304616.0
2021-12-07 15:45:00,333.61,333.68,332.9,332.99,256432.0,323.9175,323.9855,323.2281,323.3155,256432.0
2021-12-07 15:50:00,332.98,333.9,332.09,333.79,627392.0,323.3058,324.1991,322.4417,324.0923,627392.0
2021-12-07 15:55:00,333.8,335.3,333.52,334.92,1504372.0,324.102,325.5584,323.8301,325.1894,1504372.0
2021-12-08 09:30:00,335.19,335.5,333.0,333.78,641372.0,325.4516,325.7526,323.3252,324.0826,641372.0
2021-12-08 09:35:00,333.83,334.79,332.45,332.56,316938.0,324.1311,325.0632,322.7912,322.898,316938.0
2021-12-08 09:40:00,332.53,334.25,332.5,333.73,308583.0,322.8689,324.5389,322.8397,324.034,308583.0
2021-12-08 09:45:00,333.77,334.19,333.11,333.94,214566.0,324.0729,324.4806,323.432,324.2379,214566.0
2021-12-08 09:50:00,333.92,334.52,332.38,332.74,323761.0,324.2185,324.8011,322.7232,323.0728,323761.0
2021-12-08 09:55:00,332.76,333.09,332.27,332.82,208254.0,323.0922,323.4126,322.6164,323.1505,208254.0
2021-12-08 10:00:00,332.76,333.38,332.63,332.79,211244.0,323.0922,323.6942,322.966,323.1213,211244.0
2021-12-08 10:05:00,332.81,333.53,332.09,332.19,189502.0,323.1407,323.8398,322.4417,322.5388,189502.0
2021-12-08 10:10:00,332.2,332.8,331.71,332.53,247934.0,322.5485,323.131,322.0727,322.8689,247934.0
2021-12-08 10:15:00,332.55,332.82,332.08,332.25,173049.0,322.8883,323.1505,322.432,322.597,173049.0
2021-12-08 10:20:00,332.31,333.13,332.26,333.01,184262.0,322.6553,323.4514,322.6067,323.3349,184262.0
2021-12-08 10:25:00,333.05,333.24,332.25,332.4,174664.0,323.3738,323.5582,322.597,322.7427,174664.0
2021-12-08 10:30:00,332.41,332.85,332.26,332.31,162860.0,322.7524,323.1796,322.6067,322.6553,162860.0
2021-12-08 10:35:00,332.3,332.62,331.94,332.31,140131.0,322.6456,322.9563,322.296,322.6553,140131.0
2021-12-08 10:40:00,332.33,332.84,332.29,332.59,121093.0,322.6747,323.1699,322.6358,322.9271,121093.0
2021-12-08 10:45:00,332.58,332.66,331.93,332.46,144392.0,322.9174,322.9951,322.2863,322.8009,144392.0
2021-12-08 10:50:00,332.41,332.54,331.64,331.72,111953.0,322.7524,322.8786,322.0047,322.0824,111953.0
2021-12-08 10:55:00,331.73,332.08,331.46,331.69,208611.0,322.0921,322.432,321.83,322.0533,208611.0
2021-12-08 11:00:00,331.71,331.74,331.21,331.47,215554.0,322.0727,322.1018,321.5872,321.8397,215554.0
2021-12-08 11:05:00,331.52,331.63,330.8,331.57,225860.0,321.8882,321.995,321.1891,321.9368,225860.0
2021-12-08 11:10:00,331.55,331.89,331.37,331.8,142474.0,321.9173,322.2475,321.7426,322.1601,142474.0
2021-12-08 11:15:00,331.77,332.1,331.71,331.8,131944.0,322.131,322.4514,322.0727,322.1601,131944.0
2021-12-08 11:20:00,331.8,331.82,331.37,331.38,87543.0,322.1601,322.1795,321.7426,321.7523,87543.0
2021-12-08 11:25:00,331.4,332.24,331.4,332.12,143285.0,321.7717,322.5873,321.7717,322.4708,143285.0
2021-12-08 11:30:00,332.12,332.29,331.32,331.53,154928.0,322.4708,322.6358,321.694,321.8979,154928.0
2021-12-08 11:35:00,331.47,331.69,331.25,331.51,90962.0,321.8397,322.0533,321.6261,321.8785,90962.0
2021-12-08 11:40:00,331.52,331.8,331.44,331.44,109795.0,321.8882,322.1601,321.8105,321.8105,109795.0
2021-12-08 11:45:00,331.45,331.62,331.43,331.52,77198.0,321.8203,321.9853,321.8008,321.8882,77198.0
2021-12-08 11:50:00,331.53,331.79,331.34,331.55,145553.0,321.8979,322.1504,321.7134,321.9173,145553.0
2021-12-08 11:55:00,331.53,331.68,331.35,331.66,68651.0,321.8979,322.0436,321.7232,322.0242,68651.0
2021-12-08 12:00:00,331.62,331.73,331.28,331.3,118161.0,321.9853,322.0921,321.6552,321.6746,118161.0
2021-12-08 12:05:00,331.31,331.53,331.16,331.41,112441.0,321.6843,321.8979,321.5387,321.7814,112441.0
2021-12-08 12:10:00,331.42,331.72,331.39,331.6,88866.0,321.7911,322.0824,321.762,321.9659,88866.0
2021-12-08 12:15:00,331.6,331.62,331.4,331.46,66388.0,321.9659,321.9853,321.7717,321.83,66388.0
2021-12-08 12:20:00,331.47,331.49,330.98,331.03,135506.0,321.8397,321.8591,321.3639,321.4125,135506.0
2021-12-08 12:25:00,331.02,331.23,331.01,331.13,78475.0,321.4027,321.6066,321.393,321.5096,78475.0
2021-12-08 12:30:00,331.12,331.19,331.01,331.09,87512.0,321.4998,321.5678,321.393,321.4707,87512.0
2021-12-08 12:35:00,331.09,331.36,330.99,331.34,114796.0,321.4707,321.7329,321.3736,321.7134,114796.0
2021-12-08 12:40:00,331.32,331.83,331.28,331.83,129417.0,321.694,322.1892,321.6552,322.1892,129417.0
2021-12-08 12:45:00,331.83,331.88,331.63,331.74,93548.0,322.1892,322.2378,321.995,322.1018,93548.0
2021-12-08 12:50:00,331.73,331.85,331.61,331.72,66924.0,322.0921,322.2086,321.9756,322.0824,66924.0
2021-12-08 12:55:00,331.73,331.74,331.52,331.56,91418.0,322.0921,322.1018,321.8882,321.9271,91418.0
2021-12-08 13:00:00,331.57,331.83,331.33,331.73,102382.0,321.9368,322.1892,321.7037,322.0921,102382.0
2021-12-08 13:05:00,331.74,331.83,331.57,331.66,111340.0,322.1018,322.1892,321.9368,322.0242,111340.0
2021-12-08 13:10:00,331.66,331.92,331.65,331.79,78060.0,322.0242,322.2766,322.0144,322.1504,78060.0
2021-12-08 13:15:00,331.8,332.3,331.8,332.26,133308.0,322.1601,322.6456,322.1601,322.6067,133308.0
2021-12-08 13:20:00,332.26,332.33,332.09,332.1,119710.0,322.6067,322.6747,322.4417,322.4514,119710.0
2021-12-08 13:25:00,332.11,332.2,332.0,332.06,108952.0,322.4611,322.5485,322.3543,322.4125,108952.0
2021-12-08 13:30:00,332.07,332.09,331.88,332.06,83416.0,322.4222,322.4417,322.2378,322.4125,83416.0
2021-12-08 13:35:00,332.06,332.33,331.94,332.31,80986.0,322.4125,322.6747,322.296,322.6553,80986.0
2021-12-08 13:40:00,332.32,332.72,332.29,332.67,132161.0,322.665,323.0534,322.6358,323.0048,132161.0
2021-12-08 13:45:00,332.66,332.94,332.62,332.8,114261.0,322.9951,323.267,322.9563,323.131,114261.0
2021-12-08 13:50:00,332.8,332.82,332.63,332.76,65286.0,323.131,323.1505,322.966,323.0922,65286.0
2021-12-08 13:55:00,332.75,332.84,332.47,332.61,106404.0,323.0825,323.1699,322.8106,322.9466,106404.0
2021-12-08 14:00:00,332.61,332.8,332.37,332.65,120139.0,322.9466,323.131,322.7135,322.9854,120139.0
2021-12-08 14:05:00,332.66,332.69,332.47,332.52,70046.0,322.9951,323.0242,322.8106,322.8592,70046.0
2021-12-08 14:10:00,332.51,332.59,332.31,332.32,121014.0,322.8495,322.9271,322.6553,322.665,121014.0
2021-12-08 14:15:00,332.34,332.39,332.11,332.32,107909.0,322.6844,322.7329,322.4611,322.665,107909.0
2021-12-08 14:20:00,332.33,332.63,332.19,332.48,98739.0,322.6747,322.966,322.5388,322.8203,98739.0
2021-12-08 14:25:00,332.47,332.82,332.41,332.74,81526.0,322.8106,323.1505,322.7524,323.0728,81526.0
2021-12-08 14:30:00,332.74,332.81,332.6,332.6,67474.0,323.0728,323.1407,322.9368,322.9368,67474.0
2021-12-08 14:35:00,332.62,332.73,332.46,332.6,81982.0,322.9563,323.0631,322.8009,322.9368,81982.0
2021-12-08 14:40:00,332.62,332.73,332.5,332.68,80592.0,322.9563,323.0631,322.8397,323.0145,80592.0
2021-12-08 14:45:00,332.69,332.9,332.64,332.73,83984.0,323.0242,323.2281,322.9757,323.0631,83984.0
2021-12-08 14:50:00,332.72,333.11,332.69,332.81,161099.0,323.0534,323.432,323.0242,323.1407,161099.0
2021-12-08 14:55:00,332.83,333.11,332.77,333.1,91686.0,323.1602,323.432,323.1019,323.4223,91686.0
2021-12-08 15:00:00,333.1,333.23,332.85,332.97,96564.0,323.4223,323.5485,323.1796,323.2961,96564.0
2021-12-08 15:05:00,332.96,332.97,332.8,332.83,94720.0,323.2864,323.2961,323.131,323.1602,94720.0
2021-12-08 15:10:00,332.85,333.04,332.84,332.9,99412.0,323.1796,323.3641,323.1699,323.2281,99412.0
2021-12-08 15:15:00,332.89,332.99,332.7,332.72,92013.0,323.2184,323.3155,323.0339,323.0534,92013.0
2021-12-08 15:20:00,332.72,333.05,332.65,332.98,88857.0,323.0534,323.3738,322.9854,323.3058,88857.0
2021-12-08 15:25:00,332.97,332.98,332.72,332.83,77967.0,323.2961,323.3058,323.0534,323.1602,77967.0
2021-12-08 15:30:00,332.82,333.15,332.81,332.97,129403.0,323.1505,323.4709,323.1407,323.2961,129403.0
2021-12-08 15:35:00,332.96,332.96,331.46,332.85,134976.0,323.2864,323.2864,321.83,323.1796,134976.0
2021-12-08 15:40:00,332.83,332.99,332.7,332.81,117965.0,323.1602,323.3155,323.0339,323.1407,117965.0
2021-12-08 15:45:00,332.82,333.21,332.82,333.1,147171.0,323.1505,323.5291,323.1505,323.4223,147171.0
2021-12-08 15:50:00,333.11,334.86,333.11,334.82,732507.0,323.432,325.1312,323.432,325.0923,732507.0
2021-12-08 15:55:00,334.81,335.31,334.57,334.96,1290164.0,325.0826,325.5681,324.8496,325.2283,1290164.0
2021-12-09 09:30:00,334.68,336.49,334.08,335.65,755701.0,324.9564,326.7138,324.3738,325.8982,755701.0
2021-12-09 09:35:00,335.59,336.25,335.03,335.54,220871.0,325.84,326.4808,325.2962,325.7914,220871.0
2021-12-09 09:40:00,335.56,336.06,334.73,335.33,305618.0,325.8108,326.2963,325.005,325.5875,305618.0
2021-12-09 09:45:00,335.35,336.42,335.03,335.05,247512.0,325.6069,326.6459,325.2962,325.3157,247512.0
2021-12-09 09:50:00,335.1,335.6,334.45,335.0,206619.0,325.3642,325.8497,324.7331,325.2671,206619.0
2021-12-09 09:55:00,334.99,335.0,333.94,334.62,194655.0,325.2574,325.2671,324.2379,324.8982,194655.0
2021-12-09 10:00:00,334.61,335.03,334.51,334.72,133492.0,324.8884,325.2962,324.7914,324.9952,133492.0
2021-12-09 10:05:00,334.7,334.7,333.49,334.01,219686.0,324.9758,324.9758,323.801,324.3059,219686.0
2021-12-09 10:10:00,334.03,334.26,333.54,333.92,173759.0,324.3253,324.5486,323.8495,324.2185,173759.0
2021-12-09 10:15:00,333.99,334.65,333.71,334.56,195994.0,324.2865,324.9273,324.0146,324.8399,195994.0
2021-12-09 10:20:00,334.58,334.84,333.6,333.63,142754.0,324.8593,325.1118,323.9078,323.9369,142754.0
2021-12-09 10:25:00,333.64,334.1,333.53,333.62,114565.0,323.9466,324.3933,323.8398,323.9272,114565.0
2021-12-09 10:30:00,333.63,333.98,333.4,333.73,114362.0,323.9369,324.2767,323.7136,324.034,114362.0
2021-12-09 10:35:00,333.71,333.98,332.89,333.55,152274.0,324.0146,324.2767,323.2184,323.8592,152274.0
2021-12-09 10:40:00,333.55,333.96,333.45,333.74,93169.0,323.8592,324.2573,323.7621,324.0437,93169.0
2021-12-09 10:45:00,333.72,334.27,333.69,334.22,114359.0,324.0243,324.5583,323.9952,324.5098,114359.0
2021-12-09 10:50:00,334.23,334.3,333.95,334.04,114285.0,324.5195,324.5875,324.2476,324.335,114285.0
2021-12-09 10:55:00,334.0,334.1,333.74,333.93,74680.0,324.2962,324.3933,324.0437,324.2282,74680.0
2021-12-09 11:00:00,333.94,333.96,333.35,333.44,81018.0,324.2379,324.2573,323.6651,323.7524,81018.0
2021-12-09 11:05:00,333.46,333.84,333.35,333.84,74783.0,323.7719,324.1408,323.6651,324.1408,74783.0
2021-12-09 11:10:00,333.84,333.99,333.6,333.76,65080.0,324.1408,324.2865,323.9078,324.0631,65080.0
2021-12-09 11:15:00,333.78,333.86,333.54,333.83,68278.0,324.0826,324.1602,323.8495,324.1311,68278.0
2021-12-09 11:20:00,333.83,334.95,333.76,334.93,158777.0,324.1311,325.2186,324.0631,325.1991,158777.0
2021-12-09 11:25:00,334.93,335.18,334.93,335.1,140562.0,325.1991,325.4419,325.1991,325.3642,140562.0
2021-12-09 11:30:00,335.11,335.33,334.98,334.99,161019.0,325.3739,325.5875,325.2477,325.2574,161019.0
2021-12-09 11:35:00,334.99,335.16,334.79,334.87,171640.0,325.2574,325.4225,325.0632,325.1409,171640.0
2021-12-09 11:40:00,334.87,334.87,334.58,334.64,79777.0,325.1409,325.1409,324.8593,324.9176,79777.0
2021-12-09 11:45:00,334.62,334.63,334.06,334.12,114208.0,324.8982,324.9079,324.3544,324.4127,114208.0
2021-12-09 11:50:00,334.13,334.38,334.09,334.25,73022.0,324.4224,324.6651,324.3836,324.5389,73022.0
2021-12-09 11:55:00,334.28,334.45,334.1,334.32,64230.0,324.568,324.7331,324.3933,324.6069,64230.0
2021-12-09 12:00:00,334.33,334.6,333.88,333.98,95109.0,324.6166,324.8787,324.1797,324.2767,95109.0
2021-12-09 12:05:00,333.99,334.05,333.49,334.02,120898.0,324.2865,324.3447,323.801,324.3156,120898.0
2021-12-09 12:10:00,334.01,334.1,333.79,333.97,73915.0,324.3059,324.3933,324.0923,324.267,73915.0
2021-12-09 12:15:00,333.99,334.01,333.75,333.79,78075.0,324.2865,324.3059,324.0534,324.0923,78075.0
2021-12-09 12:20:00,333.81,334.27,333.75,334.25,96182.0,324.1117,324.5583,324.0534,324.5389,96182.0
2021-12-09 12:25:00,334.25,334.26,333.88,333.88,69725.0,324.5389,324.5486,324.1797,324.1797,69725.0
2021-12-09 12:30:00,333.88,333.93,333.62,333.72,81392.0,324.1797,324.2282,323.9272,324.0243,81392.0
2021-12-09 12:35:00,333.7,334.18,333.69,334.1,88120.0,324.0049,324.4709,323.9952,324.3933,88120.0
2021-12-09 12:40:00,334.09,334.2,333.91,333.92,76367.0,324.3836,324.4904,324.2088,324.2185,76367.0
2021-12-09 12:45:00,333.95,334.54,333.91,334.54,82279.0,324.2476,324.8205,324.2088,324.8205,82279.0
2021-12-09 12:50:00,334.53,334.69,334.43,334.53,108563.0,324.8108,324.9661,324.7137,324.8108,108563.0
2021-12-09 12:55:00,334.56,334.85,334.35,334.78,90093.0,324.8399,325.1215,324.636,325.0535,90093.0
2021-12-09 13:00:00,334.77,334.97,334.26,334.67,133632.0,325.0438,325.238,324.5486,324.9467,133632.0
2021-12-09 13:05:00,334.68,334.79,334.24,334.24,75029.0,324.9564,325.0632,324.5292,324.5292,75029.0
2021-12-09 13:10:00,334.26,334.33,333.94,334.23,58014.0,324.5486,324.6166,324.2379,324.5195,58014.0
2021-12-09 13:15:00,334.24,334.71,334.23,334.69,72566.0,324.5292,324.9855,324.5195,324.9661,72566.0
2021-12-09 13:20:00,334.7,334.74,334.29,334.4,77419.0,324.9758,325.0147,324.5777,324.6845,77419.0
2021-12-09 13:25:00,334.39,334.67,334.32,334.63,56859.0,324.6748,324.9467,324.6069,324.9079,56859.0
2021-12-09 13:30:00,334.62,334.79,334.36,334.41,95618.0,324.8982,325.0632,324.6457,324.6943,95618.0
2021-12-09 13:35:00,334.38,334.79,334.36,334.68,53245.0,324.6651,325.0632,324.6457,324.9564,53245.0
2021-12-09 13:40:00,334.68,334.8,333.88,333.91,101148.0,324.9564,325.0729,324.1797,324.2088,101148.0
2021-12-09 13:45:00,333.88,334.1,333.43,333.5,149621.0,324.1797,324.3933,323.7427,323.8107,149621.0
2021-12-09 13:50:00,333.5,333.93,333.3,333.93,111645.0,323.8107,324.2282,323.6165,324.2282,111645.0
2021-12-09 13:55:00,333.93,334.39,333.91,334.29,101744.0,324.2282,324.6748,324.2088,324.5777,101744.0
2021-12-09 14:00:00,334.3,334.41,334.05,334.06,59768.0,324.5875,324.6943,324.3447,324.3544,59768.0
2021-12-09 14:05:00,334.09,334.2,334.02,334.09,63859.0,324.3836,324.4904,324.3156,324.3836,63859.0
2021-12-09 14:10:00,334.09,334.24,333.8,333.99,86919.0,324.3836,324.5292,324.102,324.2865,86919.0
2021-12-09 14:15:00,333.97,334.53,333.86,334.48,103584.0,324.267,324.8108,324.1602,324.7622,103584.0
2021-12-09 14:20:00,334.48,334.85,334.47,334.78,122033.0,324.7622,325.1215,324.7525,325.0535,122033.0
2021-12-09 14:25:00,334.77,334.81,334.31,334.44,107558.0,325.0438,325.0826,324.5972,324.7234,107558.0
2021-12-09 14:30:00,334.44,334.48,334.21,334.4,71149.0,324.7234,324.7622,324.5001,324.6845,71149.0
2021-12-09 14:35:00,334.37,334.46,334.18,334.36,52027.0,324.6554,324.7428,324.4709,324.6457,52027.0
2021-12-09 14:40:00,334.37,334.43,333.83,334.05,111367.0,324.6554,324.7137,324.1311,324.3447,111367.0
2021-12-09 14:45:00,334.02,334.22,333.91,333.93,114851.0,324.3156,324.5098,324.2088,324.2282,114851.0
2021-12-09 14:50:00,333.93,334.0,333.62,333.65,131841.0,324.2282,324.2962,323.9272,323.9563,131841.0
2021-12-09 14:55:00,333.68,333.92,333.57,333.85,99692.0,323.9855,324.2185,323.8787,324.1505,99692.0
2021-12-09 15:00:00,333.86,334.06,333.75,333.78,149258.0,324.1602,324.3544,324.0534,324.0826,149258.0
2021-12-09 15:05:00,333.81,333.82,332.55,332.56,206397.0,324.1117,324.1214,322.8883,322.898,206397.0
2021-12-09 15:10:00,332.56,332.76,332.12,332.31,161278.0,322.898,323.0922,322.4708,322.6553,161278.0
2021-12-09 15:15:00,332.33,332.91,332.32,332.9,160227.0,322.6747,323.2378,322.665,323.2281,160227.0
2021-12-09 15:20:00,332.92,333.0,332.57,332.57,114741.0,323.2475,323.3252,322.9077,322.9077,114741.0
2021-12-09 15:25:00,332.58,333.08,332.4,333.03,141119.0,322.9174,323.4029,322.7427,323.3543,141119.0
2021-12-09 15:30:00,333.02,333.45,333.01,333.28,167282.0,323.3446,323.7621,323.3349,323.5971,167282.0
2021-12-09 15:35:00,333.29,333.64,332.94,333.52,169706.0,323.6068,323.9466,323.267,323.8301,169706.0
2021-12-09 15:40:00,333.54,333.94,333.4,333.72,182970.0,323.8495,324.2379,323.7136,324.0243,182970.0
2021-12-09 15:45:00,333.73,334.18,333.54,334.06,191901.0,324.034,324.4709,323.8495,324.3544,191901.0
2021-12-09 15:50:00,334.07,334.07,333.08,333.3,354263.0,324.3641,324.3641,323.4029,323.6165,354263.0
2021-12-09 15:55:00,333.31,333.74,332.95,333.08,775489.0,323.6262,324.0437,323.2767,323.4029,775489.0
2021-12-10 09:30:00,334.8,337.67,334.79,337.59,994479.0,325.0729,327.8595,325.0632,327.7819,994479.0
2021-12-10 09:35:00,337.62,338.26,336.96,337.95,515488.0,327.811,328.4324,327.1702,328.1314,515488.0
2021-12-10 09:40:00,337.95,338.29,336.54,337.14,351202.0,328.1314,328.4615,326.7624,327.3449,351202.0
2021-12-10 09:45:00,337.14,337.75,335.75,336.29,343939.0,327.3449,327.9372,325.9953,326.5196,343939.0
2021-12-10 09:50:00,336.3,338.02,336.03,337.77,376233.0,326.5293,328.1994,326.2672,327.9566,376233.0
2021-12-10 09:55:00,337.79,339.0,337.78,338.3,609646.0,327.9761,329.1509,327.9663,328.4712,609646.0
2021-12-10 10:00:00,338.3,339.69,338.11,339.16,726197.0,328.4712,329.8209,328.2868,329.3063,726197.0
2021-12-10 10:05:00,339.16,341.06,338.73,341.06,1052119.0,329.3063,331.1511,328.8887,331.1511,1052119.0
2021-12-10 10:10:00,341.07,341.27,339.78,341.08,810382.0,331.1608,331.3549,329.9082,331.1705,810382.0
2021-12-10 10:15:00,341.1,341.17,340.32,340.99,486067.0,331.1899,331.2579,330.4326,331.0831,486067.0
2021-12-10 10:20:00,341.0,341.27,340.61,340.86,507227.0,331.0928,331.3549,330.7141,330.9569,507227.0
2021-12-10 10:25:00,340.88,342.7,340.83,342.59,625476.0,330.9763,332.7434,330.9277,332.6366,625476.0
2021-12-10 10:30:00,342.63,342.65,341.46,341.72,632804.0,332.6754,332.6949,331.5394,331.7919,632804.0
2021-12-10 10:35:00,341.72,342.07,341.03,341.29,580886.0,331.7919,332.1317,331.1219,331.3744,580886.0
2021-12-10 10:40:00,341.28,341.81,340.86,341.4,412914.0,331.3647,331.8793,330.9569,331.4812,412914.0
2021-12-10 10:45:00,341.38,341.47,339.79,339.95,513607.0,331.4618,331.5491,329.9179,330.0733,513607.0
2021-12-10 10:50:00,339.96,340.76,339.82,340.76,464885.0,330.083,330.8598,329.9471,330.8598,464885.0
2021-12-10 10:55:00,340.72,341.48,340.65,340.98,361740.0,330.8209,331.5588,330.753,331.0734,361740.0
2021-12-10 11:00:00,340.93,340.96,339.77,339.84,348923.0,331.0248,331.054,329.8985,329.9665,348923.0
2021-12-10 11:05:00,339.78,339.88,338.77,338.98,493439.0,329.9082,330.0053,328.9276,329.1315,493439.0
2021-12-10 11:10:00,338.97,339.42,338.65,339.32,334285.0,329.1218,329.5587,328.8111,329.4616,334285.0
2021-12-10 11:15:00,339.31,339.44,338.67,338.84,285635.0,329.4519,329.5781,328.8305,328.9955,285635.0
2021-12-10 11:20:00,338.83,339.13,338.36,339.11,281844.0,328.9858,329.2771,328.5295,329.2577,281844.0
2021-12-10 11:25:00,339.1,339.44,338.71,339.42,285633.0,329.248,329.5781,328.8693,329.5587,285633.0
2021-12-10 11:30:00,339.4,339.58,338.66,338.81,235453.0,329.5393,329.714,328.8208,328.9664,235453.0
2021-12-10 11:35:00,338.82,339.42,338.52,339.25,200140.0,328.9761,329.5587,328.6848,329.3936,200140.0
2021-12-10 11:40:00,339.21,340.27,339.02,340.26,294609.0,329.3548,330.384,329.1703,330.3743,294609.0
2021-12-10 11:45:00,340.24,340.63,340.06,340.15,223689.0,330.3549,330.7335,330.1801,330.2675,223689.0
2021-12-10 11:50:00,340.13,340.49,339.72,339.86,229777.0,330.2481,330.5976,329.85,329.9859,229777.0
2021-12-10 11:55:00,339.88,340.16,339.67,339.95,187484.0,330.0053,330.2772,329.8014,330.0733,187484.0
2021-12-10 12:00:00,339.97,340.06,339.03,339.04,151471.0,330.0927,330.1801,329.18,329.1897,151471.0
2021-12-10 12:05:00,339.06,339.45,338.82,339.27,237690.0,329.2092,329.5878,328.9761,329.4131,237690.0
2021-12-10 12:10:00,339.26,339.44,339.0,339.1,113140.0,329.4033,329.5781,329.1509,329.248,113140.0
2021-12-10 12:15:00,339.12,339.18,338.41,338.58,137069.0,329.2674,329.3257,328.578,328.7431,137069.0
2021-12-10 12:20:00,338.55,339.01,338.25,338.96,122194.0,328.714,329.1606,328.4227,329.1121,122194.0
2021-12-10 12:25:00,338.91,339.26,338.91,339.12,142780.0,329.0635,329.4033,329.0635,329.2674,142780.0
2021-12-10 12:30:00,339.12,339.16,338.61,338.65,151901.0,329.2674,329.3063,328.7722,328.8111,151901.0
2021-12-10 12:35:00,338.66,338.88,338.49,338.72,108824.0,328.8208,329.0344,328.6557,328.879,108824.0
2021-12-10 12:40:00,338.72,339.25,338.68,338.88,124904.0,328.879,329.3936,328.8402,329.0344,124904.0
2021-12-10 12:45:00,338.88,339.63,338.74,339.63,132591.0,329.0344,329.7626,328.8985,329.7626,132591.0
2021-12-10 12:50:00,339.62,339.78,339.52,339.77,114593.0,329.7529,329.9082,329.6558,329.8985,114593.0
2021-12-10 12:55:00,339.77,340.29,339.63,340.26,228540.0,329.8985,330.4034,329.7626,330.3743,228540.0
2021-12-10 13:00:00,340.26,340.55,339.95,340.31,239523.0,330.3743,330.6559,330.0733,330.4228,239523.0
2021-12-10 13:05:00,340.33,340.52,340.1,340.48,148909.0,330.4423,330.6267,330.2189,330.5879,148909.0
2021-12-10 13:10:00,340.49,340.6,340.35,340.45,145276.0,330.5976,330.7044,330.4617,330.5588,145276.0
2021-12-10 13:15:00,340.43,340.58,340.18,340.51,154239.0,330.5394,330.685,330.2966,330.617,154239.0
2021-12-10 13:20:00,340.5,340.6,340.1,340.1,158503.0,330.6073,330.7044,330.2189,330.2189,158503.0
2021-12-10 13:25:00,340.1,340.95,340.1,340.83,193066.0,330.2189,331.0442,330.2189,330.9277,193066.0
2021-12-10 13:30:00,340.81,340.91,340.54,340.69,135895.0,330.9083,331.0054,330.6462,330.7918,135895.0
2021-12-10 13:35:00,340.69,340.74,340.11,340.3,232907.0,330.7918,330.8403,330.2287,330.4131,232907.0
2021-12-10 13:40:00,340.33,340.48,340.26,340.37,109876.0,330.4423,330.5879,330.3743,330.4811,109876.0
2021-12-10 13:45:00,340.39,340.53,340.03,340.15,125931.0,330.5005,330.6364,330.151,330.2675,125931.0
2021-12-10 13:50:00,340.14,340.49,339.98,340.39,130287.0,330.2578,330.5976,330.1024,330.5005,130287.0
2021-12-10 13:55:00,340.4,340.59,340.31,340.53,114515.0,330.5102,330.6947,330.4228,330.6364,114515.0
2021-12-10 14:00:00,340.53,340.84,340.38,340.73,151417.0,330.6364,330.9374,330.4908,330.8306,151417.0
2021-12-10 14:05:00,340.75,341.1,340.5,340.64,233105.0,330.8501,331.1899,330.6073,330.7433,233105.0
2021-12-10 14:10:00,340.67,340.8,340.53,340.78,105099.0,330.7724,330.8986,330.6364,330.8792,105099.0
2021-12-10 14:15:00,340.77,340.89,340.51,340.89,127928.0,330.8695,330.986,330.617,330.986,127928.0
2021-12-10 14:20:00,340.87,340.97,340.63,340.79,198384.0,330.9666,331.0637,330.7335,330.8889,198384.0
2021-12-10 14:25:00,340.83,340.97,340.74,340.93,138455.0,330.9277,331.0637,330.8403,331.0248,138455.0
2021-12-10 14:30:00,340.93,341.01,340.18,340.3,197949.0,331.0248,331.1025,330.2966,330.4131,197949.0
2021-12-10 14:35:00,340.31,340.41,340.14,340.22,240373.0,330.4228,330.5199,330.2578,330.3355,240373.0
2021-12-10 14:40:00,340.22,340.3,339.96,340.07,151758.0,330.3355,330.4131,330.083,330.1898,151758.0
2021-12-10 14:45:00,340.08,340.2,339.69,339.93,158547.0,330.1995,330.316,329.8209,330.0539,158547.0
2021-12-10 14:50:00,339.92,340.02,339.66,339.76,149857.0,330.0442,330.1413,329.7917,329.8888,149857.0
2021-12-10 14:55:00,339.76,339.98,339.6,339.94,208262.0,329.8888,330.1024,329.7335,330.0636,208262.0
2021-12-10 15:00:00,339.94,340.06,339.8,339.8,191248.0,330.0636,330.1801,329.9277,329.9277,191248.0
2021-12-10 15:05:00,339.83,340.35,339.8,340.22,226500.0,329.9568,330.4617,329.9277,330.3355,226500.0
2021-12-10 15:10:00,340.19,340.53,340.19,340.44,194460.0,330.3063,330.6364,330.3063,330.5491,194460.0
2021-12-10 15:15:00,340.45,340.56,340.31,340.37,203888.0,330.5588,330.6656,330.4228,330.4811,203888.0
2021-12-10 15:20:00,340.37,340.94,340.36,340.87,239783.0,330.4811,331.0345,330.4714,330.9666,239783.0
2021-12-10 15:25:00,340.85,341.07,340.65,340.97,237207.0,330.9472,331.1608,330.753,331.0637,237207.0
2021-12-10 15:30:00,340.96,341.44,340.96,341.15,301006.0,331.054,331.52,331.054,331.2384,301006.0
2021-12-10 15:35:00,341.15,341.67,341.07,341.5,329809.0,331.2384,331.7433,331.1608,331.5783,329809.0
2021-12-10 15:40:00,341.51,341.89,341.42,341.44,306313.0,331.588,331.9569,331.5006,331.52,306313.0
2021-12-10 15:45:00,341.44,341.5,340.93,341.05,402435.0,331.52,331.5783,331.0248,331.1413,402435.0
2021-12-10 15:50:00,341.06,342.23,341.06,342.22,586691.0,331.1511,332.2871,331.1511,332.2773,586691.0
2021-12-10 15:55:00,342.19,343.0,342.0,342.23,1374873.0,332.2482,333.0347,332.0637,332.2871,1374873.0
2021-12-13 09:30:00,340.68,342.0,340.08,341.88,943396.0,330.7821,332.0637,330.1995,331.9472,943396.0
2021-12-13 09:35:00,341.85,342.8,339.8,340.87,584290.0,331.9181,332.8405,329.9277,330.9666,584290.0
2021-12-13 09:40:00,340.85,342.19,340.5,341.39,317637.0,330.9472,332.2482,330.6073,331.4715,317637.0
2021-12-13 09:45:00,341.33,341.81,340.43,340.72,275898.0,331.4132,331.8793,330.5394,330.8209,275898.0
2021-12-13 09:50:00,340.71,341.16,340.16,340.81,185300.0,330.8112,331.2481,330.2772,330.9083,185300.0
2021-12-13 09:55:00,340.77,342.01,340.74,341.56,255493.0,330.8695,332.0735,330.8403,331.6365,255493.0
2021-12-13 10:00:00,341.53,342.54,340.8,341.18,205975.0,331.6074,332.5881,330.8986,331.2676,205975.0
2021-12-13 10:05:00,341.2,341.94,341.04,341.82,194320.0,331.287,332.0055,331.1316,331.889,194320.0
2021-12-13 10:10:00,341.83,343.57,341.62,343.35,394953.0,331.8987,333.5881,331.6948,333.3745,394953.0
2021-12-13 10:15:00,343.35,343.79,343.0,343.3,371487.0,333.3745,333.8017,333.0347,333.326,371487.0
2021-12-13 10:20:00,343.34,343.34,341.45,341.59,308135.0,333.3648,333.3648,331.5297,331.6657,308135.0
2021-12-13 10:25:00,341.61,342.59,341.53,342.44,276353.0,331.6851,332.6366,331.6074,332.491,276353.0
2021-12-13 10:30:00,342.42,342.42,341.51,341.73,214357.0,332.4715,332.4715,331.588,331.8016,214357.0
2021-12-13 10:35:00,341.76,342.12,341.33,341.39,202953.0,331.8307,332.1803,331.4132,331.4715,202953.0
2021-12-13 10:40:00,341.4,341.88,341.22,341.75,165039.0,331.4812,331.9472,331.3064,331.821,165039.0
2021-12-13 10:45:00,341.8,342.39,341.72,342.12,185281.0,331.8696,332.4424,331.7919,332.1803,185281.0
2021-12-13 10:50:00,342.14,342.27,341.85,341.87,124304.0,332.1997,332.3259,331.9181,331.9375,124304.0
2021-12-13 10:55:00,341.9,341.94,341.52,341.75,105313.0,331.9666,332.0055,331.5977,331.821,105313.0
2021-12-13 11:00:00,341.73,342.08,341.25,341.73,182706.0,331.8016,332.1414,331.3355,331.8016,182706.0
2021-12-13 11:05:00,341.76,342.02,341.3,341.4,208288.0,331.8307,332.0832,331.3841,331.4812,208288.0
2021-12-13 11:10:00,341.4,341.55,340.58,340.74,195225.0,331.4812,331.6268,330.685,330.8403,195225.0
2021-12-13 11:15:00,340.71,341.16,340.6,340.84,176720.0,330.8112,331.2481,330.7044,330.9374,176720.0
2021-12-13 11:20:00,340.84,341.38,340.73,341.22,146472.0,330.9374,331.4618,330.8306,331.3064,146472.0
2021-12-13 11:25:00,341.24,341.67,341.12,341.64,205727.0,331.3258,331.7433,331.2093,331.7142,205727.0
2021-12-13 11:30:00,341.67,342.16,341.36,341.88,203636.0,331.7433,332.2191,331.4423,331.9472,203636.0
2021-12-13 11:35:00,341.87,342.07,341.44,341.79,127232.0,331.9375,332.1317,331.52,331.8598,127232.0
2021-12-13 11:40:00,341.81,342.03,341.66,341.66,132251.0,331.8793,332.0929,331.7336,331.7336,132251.0
2021-12-13 11:45:00,341.65,341.82,341.2,341.26,99238.0,331.7239,331.889,331.287,331.3452,99238.0
2021-12-13 11:50:00,341.29,341.39,340.78,340.86,106234.0,331.3744,331.4715,330.8792,330.9569,106234.0
2021-12-13 11:55:00,340.83,341.35,340.76,341.1,117690.0,330.9277,331.4326,330.8598,331.1899,117690.0
2021-12-13 12:00:00,341.1,341.11,340.43,341.04,137441.0,331.1899,331.1996,330.5394,331.1316,137441.0
2021-12-13 12:05:00,341.04,341.41,340.9,341.31,128483.0,331.1316,331.4909,330.9957,331.3938,128483.0
2021-12-13 12:10:00,341.29,341.37,340.95,341.17,101751.0,331.3744,331.452,331.0442,331.2579,101751.0
2021-12-13 12:15:00,341.16,341.3,340.85,340.96,86482.0,331.2481,331.3841,330.9472,331.054,86482.0
2021-12-13 12:20:00,340.98,341.17,340.87,341.12,87236.0,331.0734,331.2579,330.9666,331.2093,87236.0
2021-12-13 12:25:00,341.13,341.45,341.13,341.44,104607.0,331.219,331.5297,331.219,331.52,104607.0
2021-12-13 12:30:00,341.41,341.55,341.2,341.25,84032.0,331.4909,331.6268,331.287,331.3355,84032.0
2021-12-13 12:35:00,341.25,341.75,341.21,341.67,91923.0,331.3355,331.821,331.2967,331.7433,91923.0
2021-12-13 12:40:00,341.66,341.76,341.52,341.7,77146.0,331.7336,331.8307,331.5977,331.7725,77146.0
2021-12-13 12:45:00,341.7,341.7,341.24,341.3,90802.0,331.7725,331.7725,331.3258,331.3841,90802.0
2021-12-13 12:50:00,341.31,341.43,341.17,341.29,77939.0,331.3938,331.5103,331.2579,331.3744,77939.0
2021-12-13 12:55:00,341.33,341.46,341.23,341.33,66389.0,331.4132,331.5394,331.3161,331.4132,66389.0
2021-12-13 13:00:00,341.33,341.83,341.23,341.69,149004.0,331.4132,331.8987,331.3161,331.7627,149004.0
2021-12-13 13:05:00,341.69,341.74,341.45,341.56,128468.0,331.7627,331.8113,331.5297,331.6365,128468.0
2021-12-13 13:10:00,341.57,341.62,341.31,341.43,87180.0,331.6462,331.6948,331.3938,331.5103,87180.0
2021-12-13 13:15:00,341.4,341.6,341.25,341.49,73217.0,331.4812,331.6754,331.3355,331.5686,73217.0
2021-12-13 13:20:00,341.52,341.53,341.04,341.18,99475.0,331.5977,331.6074,331.1316,331.2676,99475.0
2021-12-13 13:25:00,341.18,341.26,340.9,340.91,90020.0,331.2676,331.3452,330.9957,331.0054,90020.0
2021-12-13 13:30:00,340.94,340.99,340.55,340.68,134307.0,331.0345,331.0831,330.6559,330.7821,134307.0
2021-12-13 13:35:00,340.67,340.72,340.53,340.63,74036.0,330.7724,330.8209,330.6364,330.7335,74036.0
2021-12-13 13:40:00,340.62,341.18,340.59,341.13,94554.0,330.7238,331.2676,330.6947,331.219,94554.0
2021-12-13 13:45:00,341.1,341.1,340.66,340.78,71532.0,331.1899,331.1899,330.7627,330.8792,71532.0
2021-12-13 13:50:00,340.79,341.4,340.79,341.34,77919.0,330.8889,331.4812,330.8889,331.4229,77919.0
2021-12-13 13:55:00,341.33,341.39,341.17,341.3,94925.0,331.4132,331.4715,331.2579,331.3841,94925.0
2021-12-13 14:00:00,341.29,341.41,341.11,341.36,94516.0,331.3744,331.4909,331.1996,331.4423,94516.0
2021-12-13 14:05:00,341.35,341.63,341.3,341.58,90318.0,331.4326,331.7045,331.3841,331.6559,90318.0
2021-12-13 14:10:00,341.56,341.64,341.33,341.35,105317.0,331.6365,331.7142,331.4132,331.4326,105317.0
2021-12-13 14:15:00,341.37,341.37,341.12,341.27,92780.0,331.452,331.452,331.2093,331.3549,92780.0
2021-12-13 14:20:00,341.26,341.95,341.24,341.9,171404.0,331.3452,332.0152,331.3258,331.9666,171404.0
2021-12-13 14:25:00,341.88,342.02,341.67,341.83,133554.0,331.9472,332.0832,331.7433,331.8987,133554.0
2021-12-13 14:30:00,341.81,341.84,341.58,341.78,74125.0,331.8793,331.9084,331.6559,331.8501,74125.0
2021-12-13 14:35:00,341.76,341.83,341.59,341.7,103363.0,331.8307,331.8987,331.6657,331.7725,103363.0
2021-12-13 14:40:00,341.72,341.77,341.46,341.52,77899.0,331.7919,331.8404,331.5394,331.5977,77899.0
2021-12-13 14:45:00,341.53,341.61,341.41,341.47,111743.0,331.6074,331.6851,331.4909,331.5491,111743.0
2021-12-13 14:50:00,341.48,341.77,341.46,341.76,99768.0,331.5588,331.8404,331.5394,331.8307,99768.0
2021-12-13 14:55:00,341.76,342.11,341.7,342.09,135875.0,331.8307,332.1705,331.7725,332.1511,135875.0
2021-12-13 15:00:00,342.09,342.2,341.87,341.97,135851.0,332.1511,332.2579,331.9375,332.0346,135851.0
2021-12-13 15:05:00,341.95,341.98,341.21,341.31,208684.0,332.0152,332.0443,331.2967,331.3938,208684.0
2021-12-13 15:10:00,341.28,341.51,341.25,341.37,120050.0,331.3647,331.588,331.3355,331.452,120050.0
2021-12-13 15:15:00,341.39,341.81,341.38,341.74,141018.0,331.4715,331.8793,331.4618,331.8113,141018.0
2021-12-13 15:20:00,341.74,341.8,341.29,341.53,136243.0,331.8113,331.8696,331.3744,331.6074,136243.0
2021-12-13 15:25:00,341.54,341.57,341.25,341.32,115406.0,331.6171,331.6462,331.3355,331.4035,115406.0
2021-12-13 15:30:00,341.31,341.75,341.31,341.73,167624.0,331.3938,331.821,331.3938,331.8016,167624.0
2021-12-13 15:35:00,341.72,342.23,341.56,341.65,225102.0,331.7919,332.2871,331.6365,331.7239,225102.0
2021-12-13 15:40:00,341.64,341.74,341.33,341.38,193100.0,331.7142,331.8113,331.4132,331.4618,193100.0
2021-12-13 15:45:00,341.39,341.51,340.69,340.81,419663.0,331.4715,331.588,330.7918,330.9083,419663.0
2021-12-13 15:50:00,340.8,340.82,339.7,339.76,587334.0,330.8986,330.918,329.8306,329.8888,587334.0
2021-12-13 15:55:00,339.75,340.15,339.08,339.44,1218001.0,329.8791,330.2675,329.2286,329.5781,1218001.0
2021-12-14 09:30:00,332.7,334.64,331.8,333.59,1292123.0,323.0339,324.9176,322.1601,323.8981,1292123.0
2021-12-14 09:35:00,333.69,334.36,332.61,333.07,436546.0,323.9952,324.6457,322.9466,323.3932,436546.0
2021-12-14 09:40:00,333.12,333.78,332.02,332.34,530546.0,323.4417,324.0826,322.3737,322.6844,530546.0
2021-12-14 09:45:00,332.37,332.65,330.66,331.29,642851.0,322.7135,322.9854,321.0532,321.6649,642851.0
2021-12-14 09:50:00,331.29,331.46,330.35,330.99,539287.0,321.6649,321.83,320.7522,321.3736,539287.0
2021-12-14 09:55:00,330.98,331.08,329.67,330.03,738468.0,321.3639,321.461,320.092,320.4415,738468.0
2021-12-14 10:00:00,330.05,330.26,329.13,329.3,468654.0,320.4609,320.6648,319.5677,319.7327,468654.0
2021-12-14 10:05:00,329.34,330.08,329.24,329.79,367549.0,319.7716,320.4901,319.6745,320.2085,367549.0
2021-12-14 10:10:00,329.75,330.22,329.31,329.41,314192.0,320.1696,320.626,319.7424,319.8395,314192.0
2021-12-14 10:15:00,329.39,329.47,328.69,329.41,401721.0,319.8201,319.8978,319.1404,319.8395,401721.0
2021-12-14 10:20:00,329.37,330.08,329.21,330.03,335537.0,319.8007,320.4901,319.6453,320.4415,335537.0
2021-12-14 10:25:00,330.01,330.33,329.48,329.67,392693.0,320.4221,320.7328,319.9075,320.092,392693.0
2021-12-14 10:30:00,329.65,329.87,328.91,329.29,307603.0,320.0726,320.2862,319.354,319.723,307603.0
2021-12-14 10:35:00,329.25,329.44,328.27,328.51,276452.0,319.6842,319.8687,318.7326,318.9657,276452.0
2021-12-14 10:40:00,328.49,328.72,327.79,328.0,315847.0,318.9463,319.1696,318.2666,318.4705,315847.0
2021-12-14 10:45:00,328.03,328.21,327.36,327.53,341187.0,318.4996,318.6744,317.8491,318.0141,341187.0
2021-12-14 10:50:00,327.49,327.49,326.73,326.73,416604.0,317.9753,317.9753,317.2374,317.2374,416604.0
2021-12-14 10:55:00,326.72,327.19,326.32,326.82,391730.0,317.2277,317.684,316.8393,317.3248,391730.0
2021-12-14 11:00:00,326.78,326.98,325.84,326.62,415232.0,317.2859,317.4801,316.3732,317.1306,415232.0
2021-12-14 11:05:00,326.62,326.86,325.87,326.31,493748.0,317.1306,317.3636,316.4024,316.8296,493748.0
2021-12-14 11:10:00,326.31,326.68,325.16,325.21,547989.0,316.8296,317.1888,315.713,315.7615,547989.0
2021-12-14 11:15:00,325.2,325.81,324.82,325.64,507162.0,315.7518,316.3441,315.3829,316.1791,507162.0
2021-12-14 11:20:00,325.64,326.49,325.56,326.11,452229.0,316.1791,317.0044,316.1014,316.6354,452229.0
2021-12-14 11:25:00,326.13,326.82,326.04,326.53,332740.0,316.6548,317.3248,316.5674,317.0432,332740.0
2021-12-14 11:30:00,326.56,326.65,325.8,326.1,298265.0,317.0723,317.1597,316.3344,316.6257,298265.0
2021-12-14 11:35:00,326.09,326.41,325.2,325.38,261457.0,316.616,316.9267,315.7518,315.9266,261457.0
2021-12-14 11:40:00,325.34,326.14,325.25,325.55,259531.0,315.8878,316.6645,315.8004,316.0917,259531.0
2021-12-14 11:45:00,325.55,326.13,325.49,325.72,256819.0,316.0917,316.6548,316.0334,316.2567,256819.0
2021-12-14 11:50:00,325.69,325.89,325.32,325.67,174402.0,316.2276,316.4218,315.8684,316.2082,174402.0
2021-12-14 11:55:00,325.67,326.03,325.18,325.9,297950.0,316.2082,316.5577,315.7324,316.4315,297950.0
2021-12-14 12:00:00,325.89,326.01,325.18,325.25,192715.0,316.4218,316.5383,315.7324,315.8004,192715.0
2021-12-14 12:05:00,325.26,325.85,325.04,325.56,216252.0,315.8101,316.383,315.5965,316.1014,216252.0
2021-12-14 12:10:00,325.53,325.66,324.77,324.92,264201.0,316.0723,316.1985,315.3343,315.48,264201.0
2021-12-14 12:15:00,324.91,324.97,324.46,324.7,293871.0,315.4703,315.5285,315.0333,315.2664,293871.0
2021-12-14 12:20:00,324.72,324.78,324.42,324.68,225664.0,315.2858,315.344,314.9945,315.2469,225664.0
2021-12-14 12:25:00,324.7,325.09,324.54,325.0,216928.0,315.2664,315.645,315.111,315.5576,216928.0
2021-12-14 12:30:00,325.0,325.12,324.84,325.07,188921.0,315.5576,315.6742,315.4023,315.6256,188921.0
2021-12-14 12:35:00,325.08,325.12,324.56,324.59,168498.0,315.6353,315.6742,315.1304,315.1596,168498.0
2021-12-14 12:40:00,324.6,324.67,324.11,324.2,262912.0,315.1693,315.2372,314.6935,314.7809,262912.0
2021-12-14 12:45:00,324.19,324.48,324.12,324.22,163100.0,314.7712,315.0528,314.7032,314.8003,163100.0
2021-12-14 12:50:00,324.25,324.72,324.18,324.69,197672.0,314.8294,315.2858,314.7615,315.2567,197672.0
2021-12-14 12:55:00,324.65,324.98,324.52,324.9,124822.0,315.2178,315.5382,315.0916,315.4606,124822.0
2021-12-14 13:00:00,324.9,325.65,324.83,325.54,278507.0,315.4606,316.1888,315.3926,316.082,278507.0
2021-12-14 13:05:00,325.53,325.76,325.33,325.57,182933.0,316.0723,316.2956,315.8781,316.1111,182933.0
2021-12-14 13:10:00,325.55,325.68,325.06,325.18,201642.0,316.0917,316.2179,315.6159,315.7324,201642.0
2021-12-14 13:15:00,325.21,325.29,324.81,324.99,192839.0,315.7615,315.8392,315.3732,315.5479,192839.0
2021-12-14 13:20:00,325.0,325.12,324.84,325.01,169215.0,315.5576,315.6742,315.4023,315.5674,169215.0
2021-12-14 13:25:00,324.99,326.16,324.99,325.98,263820.0,315.5479,316.6839,315.5479,316.5092,263820.0
2021-12-14 13:30:00,325.94,326.02,325.42,325.69,142612.0,316.4703,316.548,315.9654,316.2276,142612.0
2021-12-14 13:35:00,325.69,325.98,325.6,325.67,177044.0,316.2276,316.5092,316.1402,316.2082,177044.0
2021-12-14 13:40:00,325.67,325.89,325.53,325.59,170842.0,316.2082,316.4218,316.0723,316.1305,170842.0
2021-12-14 13:45:00,325.59,325.84,325.4,325.6,148378.0,316.1305,316.3732,315.946,316.1402,148378.0
2021-12-14 13:50:00,325.6,325.7,325.41,325.5,149062.0,316.1402,316.2373,315.9557,316.0431,149062.0
2021-12-14 13:55:00,325.5,325.53,325.17,325.27,143668.0,316.0431,316.0723,315.7227,315.8198,143668.0
2021-12-14 14:00:00,325.26,326.0,325.22,325.88,207151.0,315.8101,316.5286,315.7713,316.4121,207151.0
2021-12-14 14:05:00,325.84,326.39,325.67,326.38,252890.0,316.3732,316.9073,316.2082,316.8976,252890.0
2021-12-14 14:10:00,326.38,326.84,326.24,326.32,308989.0,316.8976,317.3442,316.7616,316.8393,308989.0
2021-12-14 14:15:00,326.31,326.54,326.23,326.44,208089.0,316.8296,317.0529,316.7519,316.9558,208089.0
2021-12-14 14:20:00,326.44,326.59,326.12,326.54,242985.0,316.9558,317.1015,316.6451,317.0529,242985.0
2021-12-14 14:25:00,326.54,326.66,326.17,326.38,161809.0,317.0529,317.1694,316.6937,316.8976,161809.0
2021-12-14 14:30:00,326.38,326.74,326.27,326.65,224395.0,316.8976,317.2471,316.7908,317.1597,224395.0
2021-12-14 14:35:00,326.64,326.66,326.42,326.55,180692.0,317.15,317.1694,316.9364,317.0626,180692.0
2021-12-14 14:40:00,326.57,327.23,326.44,327.16,241131.0,317.082,317.7229,316.9558,317.6549,241131.0
2021-12-14 14:45:00,327.15,327.5,326.96,327.17,292811.0,317.6452,317.985,317.4607,317.6646,292811.0
2021-12-14 14:50:00,327.18,327.22,326.65,327.14,218681.0,317.6743,317.7131,317.1597,317.6355,218681.0
2021-12-14 14:55:00,327.15,327.21,326.87,327.05,172493.0,317.6452,317.7034,317.3733,317.5481,172493.0
2021-12-14 15:00:00,327.02,327.86,327.01,327.77,257031.0,317.519,318.3346,317.5093,318.2472,257031.0
2021-12-14 15:05:00,327.78,328.38,327.78,328.35,338944.0,318.2569,318.8394,318.2569,318.8103,338944.0
2021-12-14 15:10:00,328.34,328.55,327.71,327.8,314973.0,318.8006,319.0045,318.1889,318.2763,314973.0
2021-12-14 15:15:00,327.8,328.24,327.49,328.23,343091.0,318.2763,318.7035,317.9753,318.6938,343091.0
2021-12-14 15:20:00,328.22,328.25,327.8,328.1,272199.0,318.6841,318.7132,318.2763,318.5676,272199.0
2021-12-14 15:25:00,328.1,328.52,327.88,328.49,282687.0,318.5676,318.9754,318.354,318.9463,282687.0
2021-12-14 15:30:00,328.48,329.43,328.38,329.34,541444.0,318.9365,319.8589,318.8394,319.7716,541444.0
2021-12-14 15:35:00,329.34,329.68,328.67,328.78,458949.0,319.7716,320.1017,319.121,319.2278,458949.0
2021-12-14 15:40:00,328.76,328.77,327.77,327.96,399951.0,319.2084,319.2181,318.2472,318.4317,399951.0
2021-12-14 15:45:00,327.95,328.59,327.73,328.25,423117.0,318.4219,319.0433,318.2083,318.7132,423117.0
2021-12-14 15:50:00,328.24,328.95,327.74,327.94,624677.0,318.7035,319.3929,318.218,318.4122,624677.0
2021-12-14 15:55:00,327.95,328.75,327.88,328.48,1313611.0,318.4219,319.1987,318.354,318.9365,1313611.0
2021-12-15 09:30:00,328.61,329.56,327.84,328.98,637392.0,319.0628,319.9852,318.3151,319.422,637392.0
2021-12-15 09:35:00,328.91,329.4,328.19,328.94,329177.0,319.354,319.8298,318.655,319.3832,329177.0
2021-12-15 09:40:00,328.89,329.01,327.74,328.95,317490.0,319.3346,319.4511,318.218,319.3929,317490.0
2021-12-15 09:45:00,328.89,329.8,327.83,327.88,331556.0,319.3346,320.2182,318.3054,318.354,331556.0
2021-12-15 09:50:00,327.88,328.62,327.77,328.35,257831.0,318.354,319.0725,318.2472,318.8103,257831.0
2021-12-15 09:55:00,328.31,329.72,328.26,329.22,290789.0,318.7715,320.1405,318.7229,319.655,290789.0
2021-12-15 10:00:00,329.25,330.44,328.55,329.97,388568.0,319.6842,320.8396,319.0045,320.3833,388568.0
2021-12-15 10:05:00,329.96,330.07,329.54,329.62,226783.0,320.3735,320.4803,319.9657,320.0434,226783.0
2021-12-15 10:10:00,329.68,329.91,328.99,328.99,297013.0,320.1017,320.325,319.4317,319.4317,297013.0
2021-12-15 10:15:00,329.01,329.08,328.51,328.69,196554.0,319.4511,319.5191,318.9657,319.1404,196554.0
2021-12-15 10:20:00,328.67,329.73,328.67,329.32,186082.0,319.121,320.1502,319.121,319.7521,186082.0
2021-12-15 10:25:00,329.34,329.65,328.95,329.48,125607.0,319.7716,320.0726,319.3929,319.9075,125607.0
2021-12-15 10:30:00,329.46,329.8,329.18,329.7,130148.0,319.8881,320.2182,319.6162,320.1211,130148.0
2021-12-15 10:35:00,329.69,330.52,329.67,330.44,222950.0,320.1114,320.9173,320.092,320.8396,222950.0
2021-12-15 10:40:00,330.42,330.6,330.03,330.03,156206.0,320.8202,320.9949,320.4415,320.4415,156206.0
2021-12-15 10:45:00,330.05,330.37,329.91,329.95,112139.0,320.4609,320.7716,320.325,320.3638,112139.0
2021-12-15 10:50:00,329.96,329.96,329.62,329.77,102661.0,320.3735,320.3735,320.0434,320.1891,102661.0
2021-12-15 10:55:00,329.78,329.86,329.55,329.71,112536.0,320.1988,320.2764,319.9755,320.1308,112536.0
2021-12-15 11:00:00,329.69,329.94,329.53,329.67,121552.0,320.1114,320.3541,319.956,320.092,121552.0
2021-12-15 11:05:00,329.67,329.78,329.17,329.2,108440.0,320.092,320.1988,319.6065,319.6356,108440.0
2021-12-15 11:10:00,329.22,329.26,328.53,328.53,169163.0,319.655,319.6939,318.9851,318.9851,169163.0
2021-12-15 11:15:00,328.52,328.62,328.01,328.11,169922.0,318.9754,319.0725,318.4802,318.5773,169922.0
2021-12-15 11:20:00,328.03,328.07,327.82,327.99,181670.0,318.4996,318.5385,318.2957,318.4608,181670.0
2021-12-15 11:25:00,327.97,328.06,327.33,327.55,228625.0,318.4414,318.5287,317.82,318.0336,228625.0
2021-12-15 11:30:00,327.55,327.57,326.34,326.35,273097.0,318.0336,318.053,316.8587,316.8684,273097.0
2021-12-15 11:35:00,326.33,326.7,326.27,326.33,206975.0,316.849,317.2083,316.7908,316.849,206975.0
2021-12-15 11:40:00,326.34,326.68,325.87,325.93,303024.0,316.8587,317.1888,316.4024,316.4606,303024.0
2021-12-15 11:45:00,325.93,326.24,325.93,326.08,140505.0,316.4606,316.7616,316.4606,316.6063,140505.0
2021-12-15 11:50:00,326.09,326.13,325.64,326.06,214244.0,316.616,316.6548,316.1791,316.5869,214244.0
2021-12-15 11:55:00,326.06,326.2,325.73,325.77,121882.0,316.5869,316.7228,316.2664,316.3053,121882.0
2021-12-15 12:00:00,325.76,326.57,325.65,326.39,137361.0,316.2956,317.082,316.1888,316.9073,137361.0
2021-12-15 12:05:00,326.39,326.41,325.68,326.11,101100.0,316.9073,316.9267,316.2179,316.6354,101100.0
2021-12-15 12:10:00,326.07,326.36,326.0,326.1,65043.0,316.5966,316.8781,316.5286,316.6257,65043.0
2021-12-15 12:15:00,326.11,326.14,325.68,325.83,137466.0,316.6354,316.6645,316.2179,316.3635,137466.0
2021-12-15 12:20:00,325.85,325.95,325.69,325.79,71236.0,316.383,316.48,316.2276,316.3247,71236.0
2021-12-15 12:25:00,325.78,326.2,325.77,326.09,221765.0,316.315,316.7228,316.3053,316.616,221765.0
2021-12-15 12:30:00,326.09,326.14,325.83,325.95,111870.0,316.616,316.6645,316.3635,316.48,111870.0
2021-12-15 12:35:00,325.93,326.02,325.68,325.76,72491.0,316.4606,316.548,316.2179,316.2956,72491.0
2021-12-15 12:40:00,325.73,325.75,325.28,325.37,91665.0,316.2664,316.2859,315.8295,315.9169,91665.0
2021-12-15 12:45:00,325.34,325.67,325.34,325.5,64313.0,315.8878,316.2082,315.8878,316.0431,64313.0
2021-12-15 12:50:00,325.47,325.78,325.47,325.75,82181.0,316.014,316.315,316.014,316.2859,82181.0
2021-12-15 12:55:00,325.74,325.82,325.61,325.79,101991.0,316.2761,316.3538,316.1499,316.3247,101991.0
2021-12-15 13:00:00,325.78,325.8,325.44,325.51,108788.0,316.315,316.3344,315.9849,316.0528,108788.0
2021-12-15 13:05:00,325.52,326.06,325.52,326.02,107233.0,316.0625,316.5869,316.0625,316.548,107233.0
2021-12-15 13:10:00,326.04,326.04,325.63,325.97,128291.0,316.5674,316.5674,316.1693,316.4995,128291.0
2021-12-15 13:15:00,325.99,326.03,325.75,325.89,70861.0,316.5189,316.5577,316.2859,316.4218,70861.0
2021-12-15 13:20:00,325.89,325.89,325.63,325.66,90253.0,316.4218,316.4218,316.1693,316.1985,90253.0
2021-12-15 13:25:00,325.69,326.04,325.65,325.78,134095.0,316.2276,316.5674,316.1888,316.315,134095.0
2021-12-15 13:30:00,325.78,326.07,325.67,325.88,93267.0,316.315,316.5966,316.2082,316.4121,93267.0
2021-12-15 13:35:00,325.91,325.94,325.62,325.69,143316.0,316.4412,316.4703,316.1596,316.2276,143316.0
2021-12-15 13:40:00,325.7,325.75,325.52,325.72,93643.0,316.2373,316.2859,316.0625,316.2567,93643.0
2021-12-15 13:45:00,325.7,325.88,325.6,325.62,80070.0,316.2373,316.4121,316.1402,316.1596,80070.0
2021-12-15 13:50:00,325.63,325.63,325.33,325.41,116485.0,316.1693,316.1693,315.8781,315.9557,116485.0
2021-12-15 13:55:00,325.42,326.56,325.4,326.33,151038.0,315.9654,317.0723,315.946,316.849,151038.0
2021-12-15 14:00:00,326.27,327.31,324.5,327.29,497433.0,316.7908,317.8005,315.0722,317.7811,497433.0
2021-12-15 14:05:00,327.35,327.9,327.06,327.54,435637.0,317.8394,318.3734,317.5578,318.0239,435637.0
2021-12-15 14:10:00,327.53,328.6,327.07,328.48,524966.0,318.0141,319.0531,317.5675,318.9365,524966.0
2021-12-15 14:15:00,328.51,329.47,328.12,329.41,385368.0,318.9657,319.8978,318.587,319.8395,385368.0
2021-12-15 14:20:00,329.43,329.44,327.89,327.89,298743.0,319.8589,319.8687,318.3637,318.3637,298743.0
2021-12-15 14:25:00,327.95,328.02,326.68,327.29,313603.0,318.4219,318.4899,317.1888,317.7811,313603.0
2021-12-15 14:30:00,327.38,327.94,326.9,327.17,199839.0,317.8685,318.4122,317.4024,317.6646,199839.0
2021-12-15 14:35:00,327.22,328.57,327.1,328.45,203564.0,317.7131,319.0239,317.5966,318.9074,203564.0
2021-12-15 14:40:00,328.46,328.98,327.93,328.27,350141.0,318.9171,319.422,318.4025,318.7326,350141.0
2021-12-15 14:45:00,328.27,329.08,328.15,328.6,204379.0,318.7326,319.5191,318.6161,319.0531,204379.0
2021-12-15 14:50:00,328.56,329.58,328.12,329.53,285337.0,319.0142,320.0046,318.587,319.956,285337.0
2021-12-15 14:55:00,329.53,329.98,328.54,329.03,323289.0,319.956,320.393,318.9948,319.4706,323289.0
2021-12-15 15:00:00,329.0,329.49,328.8,329.27,206092.0,319.4414,319.9172,319.2472,319.7036,206092.0
2021-12-15 15:05:00,329.28,330.91,329.07,330.81,403684.0,319.7133,321.2959,319.5094,321.1988,403684.0
2021-12-15 15:10:00,330.8,331.22,330.35,331.19,395212.0,321.1891,321.5969,320.7522,321.5678,395212.0
2021-12-15 15:15:00,331.13,333.17,330.93,332.78,526741.0,321.5096,323.4903,321.3154,323.1116,526741.0
2021-12-15 15:20:00,332.78,333.3,332.2,332.25,397382.0,323.1116,323.6165,322.5485,322.597,397382.0
2021-12-15 15:25:00,332.21,332.29,331.15,332.13,485816.0,322.5582,322.6358,321.529,322.4805,485816.0
2021-12-15 15:30:00,332.11,332.93,332.03,332.79,346636.0,322.4611,323.2573,322.3834,323.1213,346636.0
2021-12-15 15:35:00,332.74,333.98,332.73,333.96,443112.0,323.0728,324.2767,323.0631,324.2573,443112.0
2021-12-15 15:40:00,333.93,334.23,332.81,332.94,474861.0,324.2282,324.5195,323.1407,323.267,474861.0
2021-12-15 15:45:00,332.98,333.11,332.15,332.69,385249.0,323.3058,323.432,322.4999,323.0242,385249.0
2021-12-15 15:50:00,332.71,334.45,332.41,334.21,515064.0,323.0436,324.7331,322.7524,324.5001,515064.0
2021-12-15 15:55:00,334.16,335.19,334.14,334.66,1488348.0,324.4515,325.4516,324.4321,324.937,1488348.0
2021-12-16 09:30:00,335.63,336.26,333.59,335.49,1111077.0,325.8788,326.4905,323.8981,325.7429,1111077.0
2021-12-16 09:35:00,335.5,336.76,333.99,334.66,546921.0,325.7526,326.976,324.2865,324.937,546921.0
2021-12-16 09:40:00,334.65,335.3,333.89,334.59,379826.0,324.9273,325.5584,324.1894,324.869,379826.0
2021-12-16 09:45:00,334.6,335.24,334.05,334.91,243707.0,324.8787,325.5001,324.3447,325.1797,243707.0
2021-12-16 09:50:00,334.95,335.0,333.18,333.38,340390.0,325.2186,325.2671,323.5,323.6942,340390.0
2021-12-16 09:55:00,333.37,333.41,332.04,332.16,306692.0,323.6845,323.7233,322.3931,322.5096,306692.0
2021-12-16 10:00:00,332.13,332.26,331.07,331.54,325893.0,322.4805,322.6067,321.4513,321.9076,325893.0
2021-12-16 10:05:00,331.63,331.88,330.61,331.03,324342.0,321.995,322.2378,321.0047,321.4125,324342.0
2021-12-16 10:10:00,331.03,331.68,331.01,331.67,211675.0,321.4125,322.0436,321.393,322.0339,211675.0
2021-12-16 10:15:00,331.62,332.1,330.81,331.19,231020.0,321.9853,322.4514,321.1988,321.5678,231020.0
2021-12-16 10:20:00,331.22,331.47,330.57,331.32,241090.0,321.5969,321.8397,320.9658,321.694,241090.0
2021-12-16 10:25:00,331.38,332.4,331.31,332.34,207972.0,321.7523,322.7427,321.6843,322.6844,207972.0
2021-12-16 10:30:00,332.34,332.8,331.41,331.59,322386.0,322.6844,323.131,321.7814,321.9562,322386.0
2021-12-16 10:35:00,331.65,332.04,331.3,331.74,159552.0,322.0144,322.3931,321.6746,322.1018,159552.0
2021-12-16 10:40:00,331.74,332.24,331.28,331.41,158549.0,322.1018,322.5873,321.6552,321.7814,158549.0
2021-12-16 10:45:00,331.4,332.3,331.4,332.08,125221.0,321.7717,322.6456,321.7717,322.432,125221.0
2021-12-16 10:50:00,332.08,332.25,331.64,331.72,115889.0,322.432,322.597,322.0047,322.0824,115889.0
2021-12-16 10:55:00,331.77,331.91,331.3,331.6,140932.0,322.131,322.2669,321.6746,321.9659,140932.0
2021-12-16 11:00:00,331.62,331.75,329.81,330.1,322977.0,321.9853,322.1115,320.2279,320.5095,322977.0
2021-12-16 11:05:00,330.12,330.43,329.44,330.01,252929.0,320.5289,320.8299,319.8687,320.4221,252929.0
2021-12-16 11:10:00,329.95,330.04,328.95,329.24,205103.0,320.3638,320.4512,319.3929,319.6745,205103.0
2021-12-16 11:15:00,329.26,329.66,328.56,328.95,237787.0,319.6939,320.0823,319.0142,319.3929,237787.0
2021-12-16 11:20:00,328.96,329.49,328.52,328.92,253775.0,319.4026,319.9172,318.9754,319.3638,253775.0
2021-12-16 11:25:00,328.91,329.08,328.47,328.82,146337.0,319.354,319.5191,318.9268,319.2667,146337.0
2021-12-16 11:30:00,328.84,328.97,327.69,328.08,303575.0,319.2861,319.4123,318.1695,318.5482,303575.0
2021-12-16 11:35:00,328.08,328.31,327.76,328.01,330190.0,318.5482,318.7715,318.2375,318.4802,330190.0
2021-12-16 11:40:00,328.0,328.61,327.93,328.51,183434.0,318.4705,319.0628,318.4025,318.9657,183434.0
2021-12-16 11:45:00,328.53,328.68,328.21,328.37,210514.0,318.9851,319.1307,318.6744,318.8297,210514.0
2021-12-16 11:50:00,328.39,328.6,328.26,328.34,135298.0,318.8492,319.0531,318.7229,318.8006,135298.0
2021-12-16 11:55:00,328.36,328.46,327.76,327.85,159638.0,318.82,318.9171,318.2375,318.3248,159638.0
2021-12-16 12:00:00,327.83,328.27,327.7,327.93,155428.0,318.3054,318.7326,318.1792,318.4025,155428.0
2021-12-16 12:05:00,327.9,327.9,326.84,326.88,302112.0,318.3734,318.3734,317.3442,317.383,302112.0
2021-12-16 12:10:00,326.89,327.11,326.6,326.63,212429.0,317.3927,317.6063,317.1112,317.1403,212429.0
2021-12-16 12:15:00,326.62,326.68,326.08,326.25,265360.0,317.1306,317.1888,316.6063,316.7713,265360.0
2021-12-16 12:20:00,326.26,326.78,326.19,326.28,272241.0,316.781,317.2859,316.7131,316.8005,272241.0
2021-12-16 12:25:00,326.28,326.39,325.87,326.11,267480.0,316.8005,316.9073,316.4024,316.6354,267480.0
2021-12-16 12:30:00,326.11,326.45,325.93,326.22,196627.0,316.6354,316.9655,316.4606,316.7422,196627.0
2021-12-16 12:35:00,326.2,326.81,326.2,326.72,181933.0,316.7228,317.3151,316.7228,317.2277,181933.0
2021-12-16 12:40:00,326.69,326.9,326.61,326.79,149261.0,317.1985,317.4024,317.1209,317.2956,149261.0
2021-12-16 12:45:00,326.78,327.24,326.62,326.66,194243.0,317.2859,317.7326,317.1306,317.1694,194243.0
2021-12-16 12:50:00,326.71,326.91,326.26,326.34,183047.0,317.218,317.4122,316.781,316.8587,183047.0
2021-12-16 12:55:00,326.38,326.43,325.91,325.96,152513.0,316.8976,316.9461,316.4412,316.4898,152513.0
2021-12-16 13:00:00,325.95,326.31,325.9,326.09,231064.0,316.48,316.8296,316.4315,316.616,231064.0
2021-12-16 13:05:00,326.11,326.63,326.08,326.59,125114.0,316.6354,317.1403,316.6063,317.1015,125114.0
2021-12-16 13:10:00,326.6,327.05,326.44,326.98,165599.0,317.1112,317.5481,316.9558,317.4801,165599.0
2021-12-16 13:15:00,326.97,327.15,326.86,326.92,165521.0,317.4704,317.6452,317.3636,317.4219,165521.0
2021-12-16 13:20:00,326.93,327.07,326.76,326.97,161104.0,317.4316,317.5675,317.2665,317.4704,161104.0
2021-12-16 13:25:00,326.98,327.31,326.94,327.05,118056.0,317.4801,317.8005,317.4413,317.5481,118056.0
2021-12-16 13:30:00,327.04,327.17,326.75,326.84,92712.0,317.5384,317.6646,317.2568,317.3442,92712.0
2021-12-16 13:35:00,326.86,327.3,326.81,327.3,97328.0,317.3636,317.7908,317.3151,317.7908,97328.0
2021-12-16 13:40:00,327.3,327.6,327.05,327.48,117431.0,317.7908,318.0821,317.5481,317.9656,117431.0
2021-12-16 13:45:00,327.52,327.77,327.29,327.7,123856.0,318.0044,318.2472,317.7811,318.1792,123856.0
2021-12-16 13:50:00,327.7,327.9,327.31,327.36,167820.0,318.1792,318.3734,317.8005,317.8491,167820.0
2021-12-16 13:55:00,327.36,327.41,327.03,327.05,121230.0,317.8491,317.8976,317.5287,317.5481,121230.0
2021-12-16 14:00:00,327.04,327.4,327.0,327.34,132821.0,317.5384,317.8879,317.4995,317.8297,132821.0
2021-12-16 14:05:00,327.37,327.43,326.49,326.49,157604.0,317.8588,317.917,317.0044,317.0044,157604.0
2021-12-16 14:10:00,326.52,326.56,326.07,326.25,141306.0,317.0335,317.0723,316.5966,316.7713,141306.0
2021-12-16 14:15:00,326.25,326.25,325.39,325.44,232312.0,316.7713,316.7713,315.9363,315.9849,232312.0
2021-12-16 14:20:00,325.46,325.47,324.92,324.92,238893.0,316.0043,316.014,315.48,315.48,238893.0
2021-12-16 14:25:00,324.95,325.28,324.79,324.93,267068.0,315.5091,315.8295,315.3537,315.4897,267068.0
2021-12-16 14:30:00,324.94,325.23,324.87,325.06,171476.0,315.4994,315.781,315.4314,315.6159,171476.0
2021-12-16 14:35:00,325.05,325.77,324.96,325.23,312066.0,315.6062,316.3053,315.5188,315.781,312066.0
2021-12-16 14:40:00,325.24,325.25,323.78,323.94,540261.0,315.7907,315.8004,314.3731,314.5284,540261.0
2021-12-16 14:45:00,323.98,324.06,323.22,323.31,405657.0,314.5673,314.645,313.8294,313.9167,405657.0
2021-12-16 14:50:00,323.32,323.69,323.02,323.42,379754.0,313.9265,314.2857,313.6352,314.0236,379754.0
2021-12-16 14:55:00,323.43,324.72,323.42,324.64,263611.0,314.0333,315.2858,314.0236,315.2081,263611.0
2021-12-16 15:00:00,324.64,324.73,323.77,324.36,342598.0,315.2081,315.2955,314.3634,314.9362,342598.0
2021-12-16 15:05:00,324.36,324.64,324.11,324.17,225677.0,314.9362,315.2081,314.6935,314.7518,225677.0
2021-12-16 15:10:00,324.2,324.6,323.85,324.43,229455.0,314.7809,315.1693,314.4411,315.0042,229455.0
2021-12-16 15:15:00,324.41,324.9,324.14,324.87,247904.0,314.9848,315.4606,314.7226,315.4314,247904.0
2021-12-16 15:20:00,324.87,325.46,324.72,325.41,226680.0,315.4314,316.0043,315.2858,315.9557,226680.0
2021-12-16 15:25:00,325.42,325.95,325.06,325.31,249183.0,315.9654,316.48,315.6159,315.8586,249183.0
2021-12-16 15:30:00,325.29,326.15,325.14,326.09,266449.0,315.8392,316.6742,315.6936,316.616,266449.0
2021-12-16 15:35:00,326.09,326.75,325.83,326.65,297906.0,316.616,317.2568,316.3635,317.1597,297906.0
2021-12-16 15:40:00,326.61,326.83,325.89,326.13,328379.0,317.1209,317.3345,316.4218,316.6548,328379.0
2021-12-16 15:45:00,326.15,326.39,324.81,324.9,421941.0,316.6742,316.9073,315.3732,315.4606,421941.0
2021-12-16 15:50:00,324.91,326.08,324.62,324.85,736819.0,315.4703,316.6063,315.1887,315.412,736819.0
2021-12-16 15:55:00,324.87,325.95,324.83,324.9,1026548.0,315.4314,316.48,315.3926,315.4606,1026548.0
2021-12-17 09:30:00,320.86,322.28,319.5,321.51,6001197.0,311.5379,312.9167,310.2174,312.169,6001197.0
2021-12-17 09:35:00,321.55,321.79,319.6,320.03,416992.0,312.2079,312.4409,310.3145,310.732,416992.0
2021-12-17 09:40:00,320.08,320.57,319.06,319.77,404983.0,310.7806,311.2564,309.7902,310.4796,404983.0
2021-12-17 09:45:00,319.81,322.38,319.61,322.38,374812.0,310.5184,313.0138,310.3242,313.0138,374812.0
2021-12-17 09:50:00,322.39,323.71,321.25,321.25,447742.0,313.0235,314.3051,311.9166,311.9166,447742.0
2021-12-17 09:55:00,321.25,321.53,320.62,321.34,246190.0,311.9166,312.1885,311.3049,312.004,246190.0
2021-12-17 10:00:00,321.31,321.31,319.76,320.44,350508.0,311.9749,311.9749,310.4699,311.1301,350508.0
2021-12-17 10:05:00,320.44,320.5,319.29,319.8,201943.0,311.1301,311.1884,310.0135,310.5087,201943.0
2021-12-17 10:10:00,319.74,319.74,318.54,318.64,286190.0,310.4505,310.4505,309.2853,309.3824,286190.0
2021-12-17 10:15:00,318.65,318.66,317.25,318.07,489614.0,309.3921,309.4018,308.0328,308.829,489614.0
2021-12-17 10:20:00,318.06,318.27,317.55,317.7,314750.0,308.8193,309.0232,308.3241,308.4697,314750.0
2021-12-17 10:25:00,317.68,319.25,317.68,319.07,286930.0,308.4503,309.9747,308.4503,309.7999,286930.0
2021-12-17 10:30:00,319.06,320.41,318.67,320.23,306306.0,309.7902,311.101,309.4116,310.9262,306306.0
2021-12-17 10:35:00,320.27,321.07,319.79,321.0,273318.0,310.9651,311.7418,310.499,311.6739,273318.0
2021-12-17 10:40:00,320.97,321.02,320.37,320.44,254565.0,311.6447,311.6933,311.0622,311.1301,254565.0
2021-12-17 10:45:00,320.45,322.19,320.39,322.17,325406.0,311.1398,312.8293,311.0816,312.8099,325406.0
2021-12-17 10:50:00,322.21,322.56,321.8,322.48,253757.0,312.8487,313.1885,312.4506,313.1109,253757.0
2021-12-17 10:55:00,322.45,322.63,321.72,322.44,215669.0,313.0817,313.2565,312.3729,313.072,215669.0
2021-12-17 11:00:00,322.47,323.11,321.9,322.01,223670.0,313.1012,313.7226,312.5477,312.6545,223670.0
2021-12-17 11:05:00,322.0,322.29,321.7,322.16,234041.0,312.6448,312.9264,312.3535,312.8002,234041.0
2021-12-17 11:10:00,322.14,323.82,322.03,323.71,284124.0,312.7807,314.4119,312.6739,314.3051,284124.0
2021-12-17 11:15:00,323.75,323.75,323.04,323.29,185424.0,314.344,314.344,313.6546,313.8973,185424.0
2021-12-17 11:20:00,323.3,323.6,323.04,323.23,145223.0,313.907,314.1983,313.6546,313.8391,145223.0
2021-12-17 11:25:00,323.19,323.29,322.91,323.09,174662.0,313.8002,313.8973,313.5284,313.7031,174662.0
2021-12-17 11:30:00,323.07,323.38,321.58,321.68,228779.0,313.6837,313.9847,312.237,312.3341,228779.0
2021-12-17 11:35:00,321.75,321.94,321.12,321.46,218816.0,312.4021,312.5866,311.7904,312.1205,218816.0
2021-12-17 11:40:00,321.45,321.53,320.58,320.8,187420.0,312.1108,312.1885,311.2661,311.4797,187420.0
2021-12-17 11:45:00,320.8,320.97,319.93,319.99,241316.0,311.4797,311.6447,310.6349,310.6932,241316.0
2021-12-17 11:50:00,320.01,320.64,319.98,320.39,154002.0,310.7126,311.3243,310.6835,311.0816,154002.0
2021-12-17 11:55:00,320.36,320.97,320.23,320.9,136403.0,311.0525,311.6447,310.9262,311.5768,136403.0
2021-12-17 12:00:00,320.87,320.88,320.21,320.53,121634.0,311.5476,311.5573,310.9068,311.2175,121634.0
2021-12-17 12:05:00,320.59,320.59,319.62,320.07,178678.0,311.2758,311.2758,310.334,310.7709,178678.0
2021-12-17 12:10:00,320.03,321.21,320.02,321.14,155093.0,310.732,311.8778,310.7223,311.8098,155093.0
2021-12-17 12:15:00,321.13,321.98,321.1,321.41,177352.0,311.8001,312.6254,311.771,312.072,177352.0
2021-12-17 12:20:00,321.41,321.93,321.37,321.63,123584.0,312.072,312.5768,312.0331,312.2856,123584.0
2021-12-17 12:25:00,321.65,321.75,321.05,321.75,125186.0,312.305,312.4021,311.7224,312.4021,125186.0
2021-12-17 12:30:00,321.73,323.08,321.62,322.47,183301.0,312.3827,313.6934,312.2758,313.1012,183301.0
2021-12-17 12:35:00,322.44,322.66,321.77,321.95,107210.0,313.072,313.2856,312.4215,312.5963,107210.0
2021-12-17 12:40:00,321.95,322.69,321.46,321.62,278812.0,312.5963,313.3148,312.1205,312.2758,278812.0
2021-12-17 12:45:00,321.63,321.94,321.33,321.6,156439.0,312.2856,312.5866,311.9943,312.2564,156439.0
2021-12-17 12:50:00,321.52,322.21,321.07,321.28,138307.0,312.1788,312.8487,311.7418,311.9457,138307.0
2021-12-17 12:55:00,321.23,321.87,321.22,321.64,110973.0,311.8972,312.5186,311.8875,312.2953,110973.0
2021-12-17 13:00:00,321.6,321.73,321.3,321.4,121440.0,312.2564,312.3827,311.9651,312.0622,121440.0
2021-12-17 13:05:00,321.4,321.41,321.02,321.05,119584.0,312.0622,312.072,311.6933,311.7224,119584.0
2021-12-17 13:10:00,321.11,321.63,320.94,321.53,106440.0,311.7807,312.2856,311.6156,312.1885,106440.0
2021-12-17 13:15:00,321.51,322.01,321.27,321.86,111218.0,312.169,312.6545,311.936,312.5089,111218.0
2021-12-17 13:20:00,321.85,322.17,321.82,321.98,110878.0,312.4992,312.8099,312.47,312.6254,110878.0
2021-12-17 13:25:00,321.97,323.12,321.88,323.1,160857.0,312.6157,313.7323,312.5283,313.7128,160857.0
2021-12-17 13:30:00,323.06,323.39,322.82,323.11,159270.0,313.674,313.9944,313.441,313.7226,159270.0
2021-12-17 13:35:00,323.09,323.43,322.57,322.68,142250.0,313.7031,314.0333,313.1982,313.3051,142250.0
2021-12-17 13:40:00,322.71,322.94,322.28,322.49,133969.0,313.3342,313.5575,312.9167,313.1206,133969.0
2021-12-17 13:45:00,322.52,323.32,322.49,323.26,140029.0,313.1497,313.9265,313.1206,313.8682,140029.0
2021-12-17 13:50:00,323.2,323.43,323.01,323.18,117457.0,313.8099,314.0333,313.6255,313.7905,117457.0
2021-12-17 13:55:00,323.2,323.88,323.0,323.73,146831.0,313.8099,314.4702,313.6158,314.3245,146831.0
2021-12-17 14:00:00,323.76,323.85,322.99,323.1,94858.0,314.3537,314.4411,313.606,313.7128,94858.0
2021-12-17 14:05:00,323.11,323.52,322.93,323.49,78247.0,313.7226,314.1206,313.5478,314.0915,78247.0
2021-12-17 14:10:00,323.44,323.84,323.21,323.22,96663.0,314.043,314.4314,313.8197,313.8294,96663.0
2021-12-17 14:15:00,323.25,323.79,323.21,323.45,157451.0,313.8585,314.3828,313.8197,314.0527,157451.0
2021-12-17 14:20:00,323.46,323.5,323.17,323.31,163849.0,314.0624,314.1012,313.7808,313.9167,163849.0
2021-12-17 14:25:00,323.24,323.54,322.33,322.55,236124.0,313.8488,314.1401,312.9652,313.1788,236124.0
2021-12-17 14:30:00,322.56,323.08,322.56,322.9,110761.0,313.1885,313.6934,313.1885,313.5187,110761.0
2021-12-17 14:35:00,322.89,323.16,322.69,323.02,116692.0,313.509,313.7711,313.3148,313.6352,116692.0
2021-12-17 14:40:00,323.03,323.62,322.99,323.62,101447.0,313.6449,314.2177,313.606,314.2177,101447.0
2021-12-17 14:45:00,323.59,324.44,323.57,324.05,189740.0,314.1886,315.0139,314.1692,314.6352,189740.0
2021-12-17 14:50:00,324.06,324.1,323.07,323.14,156997.0,314.645,314.6838,313.6837,313.7517,156997.0
2021-12-17 14:55:00,323.14,323.94,323.01,323.85,134833.0,313.7517,314.5284,313.6255,314.4411,134833.0
2021-12-17 15:00:00,323.86,324.92,323.81,324.02,227914.0,314.4508,315.48,314.4022,314.6061,227914.0
2021-12-17 15:05:00,323.97,324.4,323.94,324.28,135317.0,314.5576,314.9751,314.5284,314.8586,135317.0
2021-12-17 15:10:00,324.3,324.32,323.7,323.74,125059.0,314.878,314.8974,314.2954,314.3343,125059.0
2021-12-17 15:15:00,323.78,324.08,323.21,323.64,171370.0,314.3731,314.6644,313.8197,314.2372,171370.0
2021-12-17 15:20:00,323.66,324.28,323.56,324.11,97573.0,314.2566,314.8586,314.1595,314.6935,97573.0
2021-12-17 15:25:00,324.1,324.12,323.11,323.23,189948.0,314.6838,314.7032,313.7226,313.8391,189948.0
2021-12-17 15:30:00,323.24,323.33,322.18,322.56,243182.0,313.8488,313.9362,312.8196,313.1885,243182.0
2021-12-17 15:35:00,322.55,323.03,322.2,322.94,205141.0,313.1788,313.6449,312.839,313.5575,205141.0
2021-12-17 15:40:00,322.96,323.47,322.54,323.07,231226.0,313.5769,314.0721,313.1691,313.6837,231226.0
2021-12-17 15:45:00,323.06,323.19,321.98,322.02,220772.0,313.674,313.8002,312.6254,312.6642,220772.0
2021-12-17 15:50:00,322.03,323.5,321.69,323.46,515528.0,312.6739,314.1012,312.3438,314.0624,515528.0
2021-12-17 15:55:00,323.46,324.66,323.3,323.8,1178340.0,314.0624,315.2275,313.907,314.3925,1178340.0
2021-12-20 09:30:00,320.0,322.0,319.35,321.72,772273.0,310.7029,312.6448,310.0718,312.3729,772273.0
2021-12-20 09:35:00,321.68,322.8,321.28,322.72,298892.0,312.3341,313.4216,311.9457,313.3439,298892.0
2021-12-20 09:40:00,322.74,322.75,320.4,322.61,336480.0,313.3633,313.373,311.0913,313.2371,336480.0
2021-12-20 09:45:00,322.56,322.62,320.63,320.75,240192.0,313.1885,313.2468,311.3146,311.4311,240192.0
2021-12-20 09:50:00,320.66,321.91,320.6,321.91,222607.0,311.3437,312.5574,311.2855,312.5574,222607.0
2021-12-20 09:55:00,321.84,322.35,321.21,321.38,229942.0,312.4895,312.9846,311.8778,312.0428,229942.0
2021-12-20 10:00:00,321.29,321.52,320.1,320.15,248249.0,311.9554,312.1788,310.8,310.8486,248249.0
2021-12-20 10:05:00,320.2,320.58,319.25,319.54,274767.0,310.8971,311.2661,309.9747,310.2563,274767.0
2021-12-20 10:10:00,319.54,319.67,318.65,318.96,215957.0,310.2563,310.3825,309.3921,309.6931,215957.0
2021-12-20 10:15:00,318.96,320.16,318.69,319.67,236801.0,309.6931,310.8583,309.431,310.3825,236801.0
2021-12-20 10:20:00,319.68,320.15,318.78,319.17,224625.0,310.3922,310.8486,309.5184,309.897,224625.0
2021-12-20 10:25:00,319.18,319.99,319.0,319.28,149379.0,309.9067,310.6932,309.732,310.0038,149379.0
2021-12-20 10:30:00,319.22,319.93,318.83,319.91,141768.0,309.9456,310.6349,309.5669,310.6155,141768.0
2021-12-20 10:35:00,319.86,321.36,319.78,321.06,275662.0,310.567,312.0234,310.4893,311.7321,275662.0
2021-12-20 10:40:00,321.07,321.32,320.58,321.32,187062.0,311.7418,311.9846,311.2661,311.9846,187062.0
2021-12-20 10:45:00,321.28,321.39,320.3,320.4,151329.0,311.9457,312.0525,310.9942,311.0913,151329.0
2021-12-20 10:50:00,320.47,320.62,319.86,320.07,144837.0,311.1593,311.3049,310.567,310.7709,144837.0
2021-12-20 10:55:00,320.04,320.38,319.11,319.36,181597.0,310.7418,311.0719,309.8388,310.0815,181597.0
2021-12-20 11:00:00,319.36,319.69,318.49,318.54,187662.0,310.0815,310.4019,309.2368,309.2853,187662.0
2021-12-20 11:05:00,318.53,318.69,318.06,318.48,247094.0,309.2756,309.431,308.8193,309.2271,247094.0
2021-12-20 11:10:00,318.47,318.69,318.2,318.44,198473.0,309.2174,309.431,308.9552,309.1882,198473.0
2021-12-20 11:15:00,318.44,318.96,318.29,318.89,184821.0,309.1882,309.6931,309.0426,309.6252,184821.0
2021-12-20 11:20:00,318.89,319.1,318.58,318.95,192361.0,309.6252,309.8291,309.3242,309.6834,192361.0
2021-12-20 11:25:00,318.96,319.03,318.27,318.39,158715.0,309.6931,309.7611,309.0232,309.1397,158715.0
2021-12-20 11:30:00,318.37,318.66,317.57,317.8,257083.0,309.1203,309.4018,308.3435,308.5668,257083.0
2021-12-20 11:35:00,317.79,318.13,317.59,317.9,182145.0,308.5571,308.8872,308.3629,308.6639,182145.0
2021-12-20 11:40:00,317.89,318.24,317.63,318.13,163488.0,308.6542,308.994,308.4018,308.8872,163488.0
2021-12-20 11:45:00,318.12,318.34,317.67,318.09,173848.0,308.8775,309.0911,308.4406,308.8484,173848.0
2021-12-20 11:50:00,318.11,318.93,318.09,318.86,211247.0,308.8678,309.664,308.8484,309.596,211247.0
2021-12-20 11:55:00,318.85,319.22,318.71,319.21,149542.0,309.5863,309.9456,309.4504,309.9359,149542.0
2021-12-20 12:00:00,319.23,319.75,318.83,319.68,145735.0,309.9553,310.4602,309.5669,310.3922,145735.0
2021-12-20 12:05:00,319.65,319.65,319.08,319.17,89153.0,310.3631,310.3631,309.8096,309.897,89153.0
2021-12-20 12:10:00,319.16,319.47,318.87,319.01,101642.0,309.8873,310.1883,309.6057,309.7417,101642.0
2021-12-20 12:15:00,318.99,320.28,318.89,320.26,157254.0,309.7223,310.9748,309.6252,310.9554,157254.0
2021-12-20 12:20:00,320.25,320.25,319.25,319.4,129979.0,310.9457,310.9457,309.9747,310.1203,129979.0
2021-12-20 12:25:00,319.4,319.64,319.26,319.42,81458.0,310.1203,310.3534,309.9844,310.1398,81458.0
2021-12-20 12:30:00,319.4,319.43,318.81,318.83,105516.0,310.1203,310.1495,309.5475,309.5669,105516.0
2021-12-20 12:35:00,318.85,319.32,318.74,319.06,93346.0,309.5863,310.0427,309.4795,309.7902,93346.0
2021-12-20 12:40:00,319.06,319.26,318.71,318.73,108184.0,309.7902,309.9844,309.4504,309.4698,108184.0
2021-12-20 12:45:00,318.73,318.99,318.48,318.91,101211.0,309.4698,309.7223,309.2271,309.6446,101211.0
2021-12-20 12:50:00,318.87,319.1,318.43,318.99,168092.0,309.6057,309.8291,309.1785,309.7223,168092.0
2021-12-20 12:55:00,318.97,319.0,318.62,318.73,107448.0,309.7028,309.732,309.363,309.4698,107448.0
2021-12-20 13:00:00,318.7,318.79,318.31,318.34,101034.0,309.4407,309.5281,309.062,309.0911,101034.0
2021-12-20 13:05:00,318.33,318.67,318.27,318.53,182322.0,309.0814,309.4116,309.0232,309.2756,182322.0
2021-12-20 13:10:00,318.54,318.77,318.29,318.74,151768.0,309.2853,309.5087,309.0426,309.4795,151768.0
2021-12-20 13:15:00,318.71,318.89,318.31,318.37,113062.0,309.4504,309.6252,309.062,309.1203,113062.0
2021-12-20 13:20:00,318.35,318.46,318.1,318.39,120360.0,309.1009,309.2077,308.8581,309.1397,120360.0
2021-12-20 13:25:00,318.4,318.63,318.34,318.56,69669.0,309.1494,309.3727,309.0911,309.3048,69669.0
2021-12-20 13:30:00,318.55,318.79,317.97,318.03,171357.0,309.295,309.5281,308.7319,308.7902,171357.0
2021-12-20 13:35:00,318.02,319.03,318.0,319.03,163356.0,308.7804,309.7611,308.761,309.7611,163356.0
2021-12-20 13:40:00,319.01,319.47,318.79,318.96,183326.0,309.7417,310.1883,309.5281,309.6931,183326.0
2021-12-20 13:45:00,318.92,319.13,318.44,318.6,121943.0,309.6543,309.8582,309.1882,309.3436,121943.0
2021-12-20 13:50:00,318.61,318.95,318.35,318.92,88825.0,309.3533,309.6834,309.1009,309.6543,88825.0
2021-12-20 13:55:00,318.91,319.21,318.63,318.77,100366.0,309.6446,309.9359,309.3727,309.5087,100366.0
2021-12-20 14:00:00,318.77,319.07,318.58,318.91,113523.0,309.5087,309.7999,309.3242,309.6446,113523.0
2021-12-20 14:05:00,318.93,319.67,318.93,319.54,174714.0,309.664,310.3825,309.664,310.2563,174714.0
2021-12-20 14:10:00,319.54,319.59,319.32,319.42,109123.0,310.2563,310.3048,310.0427,310.1398,109123.0
2021-12-20 14:15:00,319.43,319.94,319.42,319.88,108363.0,310.1495,310.6447,310.1398,310.5864,108363.0
2021-12-20 14:20:00,319.91,319.92,319.17,319.22,99206.0,310.6155,310.6252,309.897,309.9456,99206.0
2021-12-20 14:25:00,319.24,319.33,318.85,319.03,115329.0,309.965,310.0524,309.5863,309.7611,115329.0
2021-12-20 14:30:00,319.03,319.08,318.63,318.8,123755.0,309.7611,309.8096,309.3727,309.5378,123755.0
2021-12-20 14:35:00,318.79,319.08,318.7,319.06,89725.0,309.5281,309.8096,309.4407,309.7902,89725.0
2021-12-20 14:40:00,319.05,319.39,318.95,319.34,159374.0,309.7805,310.1106,309.6834,310.0621,159374.0
2021-12-20 14:45:00,319.33,319.38,319.01,319.26,120048.0,310.0524,310.1009,309.7417,309.9844,120048.0
2021-12-20 14:50:00,319.26,319.88,319.24,319.79,140448.0,309.9844,310.5864,309.965,310.499,140448.0
2021-12-20 14:55:00,319.79,320.14,319.2,319.32,190603.0,310.499,310.8388,309.9262,310.0427,190603.0
2021-12-20 15:00:00,319.31,320.08,319.31,319.77,146355.0,310.033,310.7806,310.033,310.4796,146355.0
2021-12-20 15:05:00,319.8,319.95,319.46,319.71,111985.0,310.5087,310.6544,310.1786,310.4213,111985.0
2021-12-20 15:10:00,319.73,320.09,319.44,319.44,156637.0,310.4408,310.7903,310.1592,310.1592,156637.0
2021-12-20 15:15:00,319.46,320.38,319.39,319.9,197514.0,310.1786,311.0719,310.1106,310.6058,197514.0
2021-12-20 15:20:00,319.87,320.46,319.57,319.76,177146.0,310.5767,311.1496,310.2854,310.4699,177146.0
2021-12-20 15:25:00,319.81,319.86,319.45,319.69,160436.0,310.5184,310.567,310.1689,310.4019,160436.0
2021-12-20 15:30:00,319.67,319.68,318.64,318.87,186994.0,310.3825,310.3922,309.3824,309.6057,186994.0
2021-12-20 15:35:00,318.84,319.25,318.67,319.2,203258.0,309.5766,309.9747,309.4116,309.9262,203258.0
2021-12-20 15:40:00,319.19,319.71,319.09,319.24,189955.0,309.9164,310.4213,309.8194,309.965,189955.0
2021-12-20 15:45:00,319.2,319.89,319.08,319.47,293356.0,309.9262,310.5961,309.8096,310.1883,293356.0
2021-12-20 15:50:00,319.49,320.33,319.36,319.46,465915.0,310.2077,311.0233,310.0815,310.1786,465915.0
2021-12-20 15:55:00,319.48,320.19,319.48,320.17,620163.0,310.198,310.8874,310.198,310.868,620163.0
2021-12-21 09:30:00,323.1,324.47,322.98,323.41,725721.0,313.7128,315.043,313.5963,314.0138,725721.0
2021-12-21 09:35:00,323.14,324.12,322.71,323.58,276377.0,313.7517,314.7032,313.3342,314.1789,276377.0
2021-12-21 09:40:00,323.55,323.6,322.52,323.04,293965.0,314.1498,314.1983,313.1497,313.6546,293965.0
2021-12-21 09:45:00,323.0,323.0,321.71,321.93,257665.0,313.6158,313.6158,312.3632,312.5768,257665.0
2021-12-21 09:50:00,321.9,323.29,321.36,321.97,269701.0,312.5477,313.8973,312.0234,312.6157,269701.0
2021-12-21 09:55:00,322.0,322.75,321.76,322.14,168549.0,312.6448,313.373,312.4118,312.7807,168549.0
2021-12-21 10:00:00,322.18,322.62,321.65,321.8,209378.0,312.8196,313.2468,312.305,312.4506,209378.0
2021-12-21 10:05:00,321.81,322.26,320.98,321.06,198187.0,312.4603,312.8973,311.6544,311.7321,198187.0
2021-12-21 10:10:00,321.07,321.42,320.76,321.15,147698.0,311.7418,312.0817,311.4408,311.8195,147698.0
2021-12-21 10:15:00,321.15,321.64,321.03,321.58,143560.0,311.8195,312.2953,311.703,312.237,143560.0
2021-12-21 10:20:00,321.61,321.81,320.66,320.66,198421.0,312.2661,312.4603,311.3437,311.3437,198421.0
2021-12-21 10:25:00,320.72,320.74,319.8,319.95,264939.0,311.402,311.4214,310.5087,310.6544,264939.0
2021-12-21 10:30:00,320.0,320.35,319.87,319.95,128465.0,310.7029,311.0427,310.5767,310.6544,128465.0
2021-12-21 10:35:00,319.97,320.5,319.8,320.15,182041.0,310.6738,311.1884,310.5087,310.8486,182041.0
2021-12-21 10:40:00,320.12,320.49,319.98,320.41,147704.0,310.8194,311.1787,310.6835,311.101,147704.0
2021-12-21 10:45:00,320.43,320.67,319.83,320.41,152078.0,311.1204,311.3534,310.5379,311.101,152078.0
2021-12-21 10:50:00,320.41,321.02,320.22,321.0,178314.0,311.101,311.6933,310.9165,311.6739,178314.0
2021-12-21 10:55:00,320.98,321.45,320.84,321.23,193821.0,311.6544,312.1108,311.5185,311.8972,193821.0
2021-12-21 11:00:00,321.23,321.94,321.08,321.87,187011.0,311.8972,312.5866,311.7515,312.5186,187011.0
2021-12-21 11:05:00,321.88,322.62,321.2,322.51,212410.0,312.5283,313.2468,311.8681,313.14,212410.0
2021-12-21 11:10:00,322.52,322.62,322.14,322.48,140527.0,313.1497,313.2468,312.7807,313.1109,140527.0
2021-12-21 11:15:00,322.5,322.58,321.9,322.0,166719.0,313.1303,313.208,312.5477,312.6448,166719.0
2021-12-21 11:20:00,322.02,322.13,321.71,321.84,112803.0,312.6642,312.771,312.3632,312.4895,112803.0
2021-12-21 11:25:00,321.83,322.12,321.69,322.05,140916.0,312.4797,312.7613,312.3438,312.6934,140916.0
2021-12-21 11:30:00,322.06,322.58,322.04,322.4,135854.0,312.7031,313.208,312.6836,313.0332,135854.0
2021-12-21 11:35:00,322.41,323.35,322.17,323.33,192281.0,313.0429,313.9556,312.8099,313.9362,192281.0
2021-12-21 11:40:00,323.33,324.03,323.1,323.74,214893.0,313.9362,314.6158,313.7128,314.3343,214893.0
2021-12-21 11:45:00,323.76,323.81,323.37,323.47,179841.0,314.3537,314.4022,313.975,314.0721,179841.0
2021-12-21 11:50:00,323.43,323.6,323.24,323.55,119116.0,314.0333,314.1983,313.8488,314.1498,119116.0
2021-12-21 11:55:00,323.56,323.73,323.14,323.32,168327.0,314.1595,314.3245,313.7517,313.9265,168327.0
2021-12-21 12:00:00,323.31,323.77,323.26,323.41,126395.0,313.9167,314.3634,313.8682,314.0138,126395.0
2021-12-21 12:05:00,323.4,323.56,322.99,323.42,105817.0,314.0041,314.1595,313.606,314.0236,105817.0
2021-12-21 12:10:00,323.39,323.98,323.18,323.83,116791.0,313.9944,314.5673,313.7905,314.4216,116791.0
2021-12-21 12:15:00,323.83,324.47,323.7,324.45,173195.0,314.4216,315.043,314.2954,315.0236,173195.0
2021-12-21 12:20:00,324.47,324.8,324.22,324.77,124299.0,315.043,315.3635,314.8003,315.3343,124299.0
2021-12-21 12:25:00,324.76,325.08,324.64,325.03,175917.0,315.3246,315.6353,315.2081,315.5868,175917.0
2021-12-21 12:30:00,325.04,325.63,324.98,325.53,163541.0,315.5965,316.1693,315.5382,316.0723,163541.0
2021-12-21 12:35:00,325.53,325.73,325.1,325.22,172506.0,316.0723,316.2664,315.6547,315.7713,172506.0
2021-12-21 12:40:00,325.22,325.53,325.13,325.49,127239.0,315.7713,316.0723,315.6839,316.0334,127239.0
2021-12-21 12:45:00,325.49,325.64,325.36,325.45,143647.0,316.0334,316.1791,315.9072,315.9946,143647.0
2021-12-21 12:50:00,325.46,325.95,325.29,325.5,168897.0,316.0043,316.48,315.8392,316.0431,168897.0
2021-12-21 12:55:00,325.5,325.86,325.42,325.78,115552.0,316.0431,316.3927,315.9654,316.315,115552.0
2021-12-21 13:00:00,325.81,325.91,325.43,325.85,113124.0,316.3441,316.4412,315.9752,316.383,113124.0
2021-12-21 13:05:00,325.86,325.92,325.58,325.7,104140.0,316.3927,316.4509,316.1208,316.2373,104140.0
2021-12-21 13:10:00,325.7,325.73,325.29,325.46,114391.0,316.2373,316.2664,315.8392,316.0043,114391.0
2021-12-21 13:15:00,325.47,325.57,325.25,325.43,98852.0,316.014,316.1111,315.8004,315.9752,98852.0
2021-12-21 13:20:00,325.44,325.99,325.41,325.85,130682.0,315.9849,316.5189,315.9557,316.383,130682.0
2021-12-21 13:25:00,325.85,325.88,325.39,325.53,155987.0,316.383,316.4121,315.9363,316.0723,155987.0
2021-12-21 13:30:00,325.55,325.84,325.55,325.68,104950.0,316.0917,316.3732,316.0917,316.2179,104950.0
2021-12-21 13:35:00,325.69,326.0,325.65,325.71,139788.0,316.2276,316.5286,316.1888,316.247,139788.0
2021-12-21 13:40:00,325.71,326.13,325.63,325.99,173287.0,316.247,316.6548,316.1693,316.5189,173287.0
2021-12-21 13:45:00,326.0,326.24,325.98,326.04,133525.0,316.5286,316.7616,316.5092,316.5674,133525.0
2021-12-21 13:50:00,326.05,326.12,325.72,325.78,95941.0,316.5771,316.6451,316.2567,316.315,95941.0
2021-12-21 13:55:00,325.77,325.95,325.73,325.86,96799.0,316.3053,316.48,316.2664,316.3927,96799.0
2021-12-21 14:00:00,325.9,326.23,325.66,326.1,292792.0,316.4315,316.7519,316.1985,316.6257,292792.0
2021-12-21 14:05:00,326.13,326.38,326.1,326.37,111317.0,316.6548,316.8976,316.6257,316.8878,111317.0
2021-12-21 14:10:00,326.37,326.51,326.27,326.39,144767.0,316.8878,317.0238,316.7908,316.9073,144767.0
2021-12-21 14:15:00,326.39,326.54,326.28,326.49,117878.0,316.9073,317.0529,316.8005,317.0044,117878.0
2021-12-21 14:20:00,326.5,326.57,326.32,326.41,85374.0,317.0141,317.082,316.8393,316.9267,85374.0
2021-12-21 14:25:00,326.42,326.61,326.36,326.5,100690.0,316.9364,317.1209,316.8781,317.0141,100690.0
2021-12-21 14:30:00,326.51,326.63,326.4,326.45,145749.0,317.0238,317.1403,316.917,316.9655,145749.0
2021-12-21 14:35:00,326.44,326.52,326.26,326.3,112999.0,316.9558,317.0335,316.781,316.8199,112999.0
2021-12-21 14:40:00,326.32,326.52,326.13,326.13,128874.0,316.8393,317.0335,316.6548,316.6548,128874.0
2021-12-21 14:45:00,326.13,326.9,326.13,326.89,145438.0,316.6548,317.4024,316.6548,317.3927,145438.0
2021-12-21 14:50:00,326.9,327.16,326.86,327.06,165988.0,317.4024,317.6549,317.3636,317.5578,165988.0
2021-12-21 14:55:00,327.06,327.69,327.06,327.68,210505.0,317.5578,318.1695,317.5578,318.1598,210505.0
2021-12-21 15:00:00,327.68,327.68,327.26,327.43,162398.0,318.1598,318.1598,317.752,317.917,162398.0
2021-12-21 15:05:00,327.41,327.43,326.91,326.93,110615.0,317.8976,317.917,317.4122,317.4316,110615.0
2021-12-21 15:10:00,326.94,327.19,326.74,326.77,138069.0,317.4413,317.684,317.2471,317.2762,138069.0
2021-12-21 15:15:00,326.77,326.96,326.59,326.8,124963.0,317.2762,317.4607,317.1015,317.3054,124963.0
2021-12-21 15:20:00,326.79,326.92,326.39,326.48,134814.0,317.2956,317.4219,316.9073,316.9946,134814.0
2021-12-21 15:25:00,326.48,326.79,326.48,326.77,129743.0,316.9946,317.2956,316.9946,317.2762,129743.0
2021-12-21 15:30:00,326.76,327.01,326.67,326.81,158412.0,317.2665,317.5093,317.1791,317.3151,158412.0
2021-12-21 15:35:00,326.8,326.86,326.13,326.42,172432.0,317.3054,317.3636,316.6548,316.9364,172432.0
2021-12-21 15:40:00,326.4,326.41,325.75,326.0,271886.0,316.917,316.9267,316.2859,316.5286,271886.0
2021-12-21 15:45:00,326.01,326.09,325.68,326.08,278903.0,316.5383,316.616,316.2179,316.6063,278903.0
2021-12-21 15:50:00,326.1,327.52,326.03,327.42,421245.0,316.6257,318.0044,316.5577,317.9073,421245.0
2021-12-21 15:55:00,327.42,327.73,326.72,327.37,970544.0,317.9073,318.2083,317.2277,317.8588,970544.0
2021-12-22 09:30:00,328.01,328.37,325.75,326.38,663633.0,318.4802,318.8297,316.2859,316.8976,663633.0
2021-12-22 09:35:00,326.4,327.68,326.13,327.3,424213.0,316.917,318.1598,316.6548,317.7908,424213.0
2021-12-22 09:40:00,327.28,328.56,326.5,328.27,371118.0,317.7714,319.0142,317.0141,318.7326,371118.0
2021-12-22 09:45:00,328.31,329.21,328.03,328.78,284382.0,318.7715,319.6453,318.4996,319.2278,284382.0
2021-12-22 09:50:00,328.78,329.09,328.51,328.95,230697.0,319.2278,319.5288,318.9657,319.3929,230697.0
2021-12-22 09:55:00,328.93,329.46,327.72,328.17,196800.0,319.3735,319.8881,318.1986,318.6355,196800.0
2021-12-22 10:00:00,328.16,328.78,327.31,327.51,228818.0,318.6258,319.2278,317.8005,317.9947,228818.0
2021-12-22 10:05:00,327.5,328.32,327.14,328.29,288643.0,317.985,318.7812,317.6355,318.7521,288643.0
2021-12-22 10:10:00,328.31,328.84,328.15,328.34,208500.0,318.7715,319.2861,318.6161,318.8006,208500.0
2021-12-22 10:15:00,328.36,329.46,328.16,329.42,239878.0,318.82,319.8881,318.6258,319.8492,239878.0
2021-12-22 10:20:00,329.47,329.52,328.7,329.46,246507.0,319.8978,319.9463,319.1502,319.8881,246507.0
2021-12-22 10:25:00,329.48,329.49,329.0,329.05,169470.0,319.9075,319.9172,319.4414,319.49,169470.0
2021-12-22 10:30:00,329.12,329.7,328.92,329.41,222001.0,319.5579,320.1211,319.3638,319.8395,222001.0
2021-12-22 10:35:00,329.43,330.01,329.08,329.94,353349.0,319.8589,320.4221,319.5191,320.3541,353349.0
2021-12-22 10:40:00,329.94,330.47,329.94,330.3,302865.0,320.3541,320.8687,320.3541,320.7037,302865.0
2021-12-22 10:45:00,330.29,330.61,330.18,330.36,222820.0,320.694,321.0047,320.5872,320.7619,222820.0
2021-12-22 10:50:00,330.35,330.89,330.26,330.7,346968.0,320.7522,321.2765,320.6648,321.092,346968.0
2021-12-22 10:55:00,330.71,331.14,330.66,330.9,268971.0,321.1018,321.5193,321.0532,321.2862,268971.0
2021-12-22 11:00:00,330.93,331.03,330.66,330.72,212991.0,321.3154,321.4125,321.0532,321.1115,212991.0
2021-12-22 11:05:00,330.71,330.78,330.28,330.52,137486.0,321.1018,321.1697,320.6842,320.9173,137486.0
2021-12-22 11:10:00,330.52,331.16,330.32,331.07,234904.0,320.9173,321.5387,320.7231,321.4513,234904.0
2021-12-22 11:15:00,331.07,331.48,330.83,330.94,205701.0,321.4513,321.8494,321.2183,321.3251,205701.0
2021-12-22 11:20:00,330.99,331.17,330.81,330.96,173334.0,321.3736,321.5484,321.1988,321.3445,173334.0
2021-12-22 11:25:00,330.95,331.0,327.72,330.66,246950.0,321.3348,321.3833,318.1986,321.0532,246950.0
2021-12-22 11:30:00,330.66,331.25,330.47,331.13,139543.0,321.0532,321.6261,320.8687,321.5096,139543.0
2021-12-22 11:35:00,331.15,331.17,330.87,330.92,111621.0,321.529,321.5484,321.2571,321.3057,111621.0
2021-12-22 11:40:00,330.93,331.34,330.91,331.33,181841.0,321.3154,321.7134,321.2959,321.7037,181841.0
2021-12-22 11:45:00,331.32,331.46,330.77,330.87,149776.0,321.694,321.83,321.16,321.2571,149776.0
2021-12-22 11:50:00,330.88,331.08,330.84,331.07,123437.0,321.2668,321.461,321.228,321.4513,123437.0
2021-12-22 11:55:00,331.12,331.26,330.91,331.24,97748.0,321.4998,321.6358,321.2959,321.6164,97748.0
2021-12-22 12:00:00,331.28,331.47,330.97,331.21,143312.0,321.6552,321.8397,321.3542,321.5872,143312.0
2021-12-22 12:05:00,331.24,331.56,331.11,331.45,112718.0,321.6164,321.9271,321.4901,321.8203,112718.0
2021-12-22 12:10:00,331.44,331.53,331.04,331.32,110000.0,321.8105,321.8979,321.4222,321.694,110000.0
2021-12-22 12:15:00,331.33,331.39,330.87,331.35,124464.0,321.7037,321.762,321.2571,321.7232,124464.0
2021-12-22 12:20:00,331.37,331.4,330.8,330.84,113909.0,321.7426,321.7717,321.1891,321.228,113909.0
2021-12-22 12:25:00,330.84,331.17,330.61,331.01,130458.0,321.228,321.5484,321.0047,321.393,130458.0
2021-12-22 12:30:00,331.03,331.25,330.99,331.22,82426.0,321.4125,321.6261,321.3736,321.5969,82426.0
2021-12-22 12:35:00,331.24,331.24,330.44,330.82,193870.0,321.6164,321.6164,320.8396,321.2086,193870.0
2021-12-22 12:40:00,330.86,330.95,330.61,330.72,139733.0,321.2474,321.3348,321.0047,321.1115,139733.0
2021-12-22 12:45:00,330.71,330.87,330.67,330.85,86641.0,321.1018,321.2571,321.0629,321.2377,86641.0
2021-12-22 12:50:00,330.86,331.03,330.82,330.93,110707.0,321.2474,321.4125,321.2086,321.3154,110707.0
2021-12-22 12:55:00,330.92,331.26,330.9,331.2,101393.0,321.3057,321.6358,321.2862,321.5775,101393.0
2021-12-22 13:00:00,331.19,331.2,330.87,331.15,98982.0,321.5678,321.5775,321.2571,321.529,98982.0
2021-12-22 13:05:00,331.16,331.21,330.9,331.0,60956.0,321.5387,321.5872,321.2862,321.3833,60956.0
2021-12-22 13:10:00,330.99,331.0,330.73,330.85,71524.0,321.3736,321.3833,321.1212,321.2377,71524.0
2021-12-22 13:15:00,330.85,330.97,330.69,330.81,109329.0,321.2377,321.3542,321.0823,321.1988,109329.0
2021-12-22 13:20:00,330.82,330.95,330.7,330.75,64390.0,321.2086,321.3348,321.092,321.1406,64390.0
2021-12-22 13:25:00,330.75,330.83,330.51,330.55,78433.0,321.1406,321.2183,320.9076,320.9464,78433.0
2021-12-22 13:30:00,330.6,331.14,330.58,331.13,90193.0,320.9949,321.5193,320.9755,321.5096,90193.0
2021-12-22 13:35:00,331.14,331.16,330.34,330.46,109603.0,321.5193,321.5387,320.7425,320.859,109603.0
2021-12-22 13:40:00,330.48,330.6,330.02,330.56,158725.0,320.8784,320.9949,320.4318,320.9561,158725.0
2021-12-22 13:45:00,330.58,330.99,330.47,330.97,92644.0,320.9755,321.3736,320.8687,321.3542,92644.0
2021-12-22 13:50:00,330.98,331.14,330.82,331.02,109739.0,321.3639,321.5193,321.2086,321.4027,109739.0
2021-12-22 13:55:00,331.03,331.16,330.67,330.71,86610.0,321.4125,321.5387,321.0629,321.1018,86610.0
2021-12-22 14:00:00,330.7,330.71,330.27,330.71,125637.0,321.092,321.1018,320.6745,321.1018,125637.0
2021-12-22 14:05:00,330.71,330.78,330.37,330.46,93235.0,321.1018,321.1697,320.7716,320.859,93235.0
2021-12-22 14:10:00,330.48,330.69,330.23,330.64,93380.0,320.8784,321.0823,320.6357,321.0338,93380.0
2021-12-22 14:15:00,330.63,330.89,330.57,330.79,102088.0,321.0241,321.2765,320.9658,321.1794,102088.0
2021-12-22 14:20:00,330.75,330.97,330.66,330.85,86319.0,321.1406,321.3542,321.0532,321.2377,86319.0
2021-12-22 14:25:00,330.85,330.99,330.24,330.45,118249.0,321.2377,321.3736,320.6454,320.8493,118249.0
2021-12-22 14:30:00,330.56,331.11,330.53,331.07,170623.0,320.9561,321.4901,320.927,321.4513,170623.0
2021-12-22 14:35:00,331.06,331.32,330.89,331.29,127106.0,321.4416,321.694,321.2765,321.6649,127106.0
2021-12-22 14:40:00,331.27,331.27,331.09,331.21,109129.0,321.6455,321.6455,321.4707,321.5872,109129.0
2021-12-22 14:45:00,331.21,331.26,330.9,330.94,120433.0,321.5872,321.6358,321.2862,321.3251,120433.0
2021-12-22 14:50:00,330.94,331.32,330.94,331.32,98179.0,321.3251,321.694,321.3251,321.694,98179.0
2021-12-22 14:55:00,331.32,331.54,331.31,331.44,124253.0,321.694,321.9076,321.6843,321.8105,124253.0
2021-12-22 15:00:00,331.43,331.49,331.28,331.36,104576.0,321.8008,321.8591,321.6552,321.7329,104576.0
2021-12-22 15:05:00,331.35,331.73,331.29,331.64,147621.0,321.7232,322.0921,321.6649,322.0047,147621.0
2021-12-22 15:10:00,331.63,331.94,331.6,331.91,182440.0,321.995,322.296,321.9659,322.2669,182440.0
2021-12-22 15:15:00,331.92,331.99,331.39,331.46,201518.0,322.2766,322.3446,321.762,321.83,201518.0
2021-12-22 15:20:00,331.47,331.87,331.33,331.82,118474.0,321.8397,322.2281,321.7037,322.1795,118474.0
2021-12-22 15:25:00,331.84,331.89,331.76,331.81,87734.0,322.1989,322.2475,322.1212,322.1698,87734.0
2021-12-22 15:30:00,331.81,331.84,331.36,331.59,181749.0,322.1698,322.1989,321.7329,321.9562,181749.0
2021-12-22 15:35:00,331.58,331.79,331.41,331.79,145561.0,321.9465,322.1504,321.7814,322.1504,145561.0
2021-12-22 15:40:00,331.77,331.97,331.67,331.92,186102.0,322.131,322.3251,322.0339,322.2766,186102.0
2021-12-22 15:45:00,331.92,332.1,331.57,331.91,259840.0,322.2766,322.4514,321.9368,322.2669,259840.0
2021-12-22 15:50:00,331.95,332.75,331.63,332.66,544687.0,322.3057,323.0825,321.995,322.9951,544687.0
2021-12-22 15:55:00,332.63,333.61,332.58,333.27,1141333.0,322.966,323.9175,322.9174,323.5874,1141333.0
2021-12-23 09:30:00,332.75,334.24,332.73,334.03,641197.0,323.0825,324.5292,323.0631,324.3253,641197.0
2021-12-23 09:35:00,334.04,334.89,333.78,334.68,353347.0,324.335,325.1603,324.0826,324.9564,353347.0
2021-12-23 09:40:00,334.69,334.83,333.83,334.12,231122.0,324.9661,325.1021,324.1311,324.4127,231122.0
2021-12-23 09:45:00,334.12,334.51,333.67,333.73,214636.0,324.4127,324.7914,323.9758,324.034,214636.0
2021-12-23 09:50:00,333.74,334.65,333.72,333.94,174000.0,324.0437,324.9273,324.0243,324.2379,174000.0
2021-12-23 09:55:00,333.94,334.97,333.73,334.84,229090.0,324.2379,325.238,324.034,325.1118,229090.0
2021-12-23 10:00:00,334.83,335.41,334.6,334.99,254562.0,325.1021,325.6652,324.8787,325.2574,254562.0
2021-12-23 10:05:00,335.01,335.8,334.96,335.13,224990.0,325.2768,326.0439,325.2283,325.3933,224990.0
2021-12-23 10:10:00,335.14,336.39,335.14,336.29,290998.0,325.403,326.6167,325.403,326.5196,290998.0
2021-12-23 10:15:00,336.31,336.34,335.6,336.05,190624.0,326.5391,326.5682,325.8497,326.2866,190624.0
2021-12-23 10:20:00,336.03,336.17,335.76,336.01,148634.0,326.2672,326.4031,326.005,326.2478,148634.0
2021-12-23 10:25:00,336.03,336.12,335.3,335.56,199182.0,326.2672,326.3546,325.5584,325.8108,199182.0
2021-12-23 10:30:00,335.57,335.78,335.02,335.41,127687.0,325.8206,326.0245,325.2865,325.6652,127687.0
2021-12-23 10:35:00,335.41,335.53,334.93,335.11,158828.0,325.6652,325.7817,325.1991,325.3739,158828.0
2021-12-23 10:40:00,335.1,335.32,334.78,334.88,149030.0,325.3642,325.5778,325.0535,325.1506,149030.0
2021-12-23 10:45:00,334.87,335.08,334.64,335.08,154628.0,325.1409,325.3448,324.9176,325.3448,154628.0
2021-12-23 10:50:00,335.09,335.55,334.94,335.53,156352.0,325.3545,325.8011,325.2089,325.7817,156352.0
2021-12-23 10:55:00,335.53,335.67,335.41,335.62,135704.0,325.7817,325.9176,325.6652,325.8691,135704.0
2021-12-23 11:00:00,335.63,335.72,335.37,335.6,119733.0,325.8788,325.9662,325.6264,325.8497,119733.0
2021-12-23 11:05:00,335.61,335.9,335.6,335.76,93744.0,325.8594,326.141,325.8497,326.005,93744.0
2021-12-23 11:10:00,335.77,335.94,335.57,335.57,112085.0,326.0147,326.1798,325.8206,325.8206,112085.0
2021-12-23 11:15:00,335.56,335.86,335.53,335.74,68092.0,325.8108,326.1021,325.7817,325.9856,68092.0
2021-12-23 11:20:00,335.74,335.76,335.13,335.27,133980.0,325.9856,326.005,325.3933,325.5293,133980.0
2021-12-23 11:25:00,335.26,335.41,334.97,335.03,120819.0,325.5196,325.6652,325.238,325.2962,120819.0
2021-12-23 11:30:00,335.02,335.46,335.02,335.37,76088.0,325.2865,325.7137,325.2865,325.6264,76088.0
2021-12-23 11:35:00,335.36,335.52,335.13,335.27,81745.0,325.6167,325.772,325.3933,325.5293,81745.0
2021-12-23 11:40:00,335.27,335.27,334.98,335.24,104828.0,325.5293,325.5293,325.2477,325.5001,104828.0
2021-12-23 11:45:00,335.24,335.42,335.14,335.15,97193.0,325.5001,325.6749,325.403,325.4128,97193.0
2021-12-23 11:50:00,335.14,335.35,335.05,335.11,60893.0,325.403,325.6069,325.3157,325.3739,60893.0
2021-12-23 11:55:00,335.11,335.28,334.94,335.23,85347.0,325.3739,325.539,325.2089,325.4904,85347.0
2021-12-23 12:00:00,335.28,335.28,334.85,334.89,76024.0,325.539,325.539,325.1215,325.1603,76024.0
2021-12-23 12:05:00,334.9,335.07,334.63,335.06,125556.0,325.17,325.3351,324.9079,325.3254,125556.0
2021-12-23 12:10:00,335.08,335.4,335.01,335.05,139370.0,325.3448,325.6555,325.2768,325.3157,139370.0
2021-12-23 12:15:00,335.08,335.12,334.68,334.88,81136.0,325.3448,325.3836,324.9564,325.1506,81136.0
2021-12-23 12:20:00,334.87,334.89,334.47,334.49,83144.0,325.1409,325.1603,324.7525,324.7719,83144.0
2021-12-23 12:25:00,334.47,334.69,334.38,334.43,105791.0,324.7525,324.9661,324.6651,324.7137,105791.0
2021-12-23 12:30:00,334.42,334.55,334.37,334.43,71479.0,324.704,324.8302,324.6554,324.7137,71479.0
2021-12-23 12:35:00,334.43,334.61,334.43,334.45,93914.0,324.7137,324.8884,324.7137,324.7331,93914.0
2021-12-23 12:40:00,334.47,334.82,334.44,334.82,108586.0,324.7525,325.0923,324.7234,325.0923,108586.0
2021-12-23 12:45:00,334.81,334.99,334.79,334.99,66535.0,325.0826,325.2574,325.0632,325.2574,66535.0
2021-12-23 12:50:00,334.99,335.16,334.72,334.73,133944.0,325.2574,325.4225,324.9952,325.005,133944.0
2021-12-23 12:55:00,334.72,334.85,334.6,334.84,79255.0,324.9952,325.1215,324.8787,325.1118,79255.0
2021-12-23 13:00:00,334.85,334.94,334.62,334.63,79161.0,325.1215,325.2089,324.8982,324.9079,79161.0
2021-12-23 13:05:00,334.62,334.83,334.61,334.64,63503.0,324.8982,325.1021,324.8884,324.9176,63503.0
2021-12-23 13:10:00,334.62,334.69,334.17,334.28,86358.0,324.8982,324.9661,324.4612,324.568,86358.0
2021-12-23 13:15:00,334.3,334.44,334.23,334.24,73253.0,324.5875,324.7234,324.5195,324.5292,73253.0
2021-12-23 13:20:00,334.23,334.29,334.13,334.22,80443.0,324.5195,324.5777,324.4224,324.5098,80443.0
2021-12-23 13:25:00,334.2,334.66,334.06,334.62,108657.0,324.4904,324.937,324.3544,324.8982,108657.0
2021-12-23 13:30:00,334.65,334.72,334.5,334.58,91843.0,324.9273,324.9952,324.7816,324.8593,91843.0
2021-12-23 13:35:00,334.61,334.62,334.4,334.5,58765.0,324.8884,324.8982,324.6845,324.7816,58765.0
2021-12-23 13:40:00,334.5,334.67,334.41,334.6,98612.0,324.7816,324.9467,324.6943,324.8787,98612.0
2021-12-23 13:45:00,334.58,334.78,334.57,334.76,68917.0,324.8593,325.0535,324.8496,325.0341,68917.0
2021-12-23 13:50:00,334.75,334.77,334.57,334.6,60253.0,325.0244,325.0438,324.8496,324.8787,60253.0
2021-12-23 13:55:00,334.64,334.74,334.56,334.59,56552.0,324.9176,325.0147,324.8399,324.869,56552.0
2021-12-23 14:00:00,334.6,335.04,334.6,335.04,82307.0,324.8787,325.306,324.8787,325.306,82307.0
2021-12-23 14:05:00,335.04,335.1,334.8,334.83,67083.0,325.306,325.3642,325.0729,325.1021,67083.0
2021-12-23 14:10:00,334.87,334.91,334.74,334.9,68661.0,325.1409,325.1797,325.0147,325.17,68661.0
2021-12-23 14:15:00,334.89,334.91,334.65,334.84,54481.0,325.1603,325.1797,324.9273,325.1118,54481.0
2021-12-23 14:20:00,334.82,335.17,334.81,335.14,88718.0,325.0923,325.4322,325.0826,325.403,88718.0
2021-12-23 14:25:00,335.16,335.16,334.97,335.11,84281.0,325.4225,325.4225,325.238,325.3739,84281.0
2021-12-23 14:30:00,335.11,335.22,335.0,335.16,107548.0,325.3739,325.4807,325.2671,325.4225,107548.0
2021-12-23 14:35:00,335.13,335.26,335.06,335.18,84264.0,325.3933,325.5196,325.3254,325.4419,84264.0
2021-12-23 14:40:00,335.2,335.57,335.17,335.56,141225.0,325.4613,325.8206,325.4322,325.8108,141225.0
2021-12-23 14:45:00,335.55,335.6,335.36,335.51,88880.0,325.8011,325.8497,325.6167,325.7623,88880.0
2021-12-23 14:50:00,335.52,335.7,335.51,335.66,81997.0,325.772,325.9468,325.7623,325.9079,81997.0
2021-12-23 14:55:00,335.66,335.69,335.39,335.43,113337.0,325.9079,325.9371,325.6458,325.6846,113337.0
2021-12-23 15:00:00,335.42,335.43,335.06,335.14,122047.0,325.6749,325.6846,325.3254,325.403,122047.0
2021-12-23 15:05:00,335.15,335.45,335.13,335.31,93512.0,325.4128,325.704,325.3933,325.5681,93512.0
2021-12-23 15:10:00,335.32,335.33,335.19,335.32,65937.0,325.5778,325.5875,325.4516,325.5778,65937.0
2021-12-23 15:15:00,335.33,335.61,335.32,335.58,121187.0,325.5875,325.8594,325.5778,325.8303,121187.0
2021-12-23 15:20:00,335.57,335.67,335.37,335.39,104635.0,325.8206,325.9176,325.6264,325.6458,104635.0
2021-12-23 15:25:00,335.39,335.45,335.34,335.42,74421.0,325.6458,325.704,325.5972,325.6749,74421.0
2021-12-23 15:30:00,335.43,335.55,335.05,335.15,129514.0,325.6846,325.8011,325.3157,325.4128,129514.0
2021-12-23 15:35:00,335.14,335.54,335.12,335.49,120211.0,325.403,325.7914,325.3836,325.7429,120211.0
2021-12-23 15:40:00,335.47,335.69,335.35,335.67,199280.0,325.7235,325.9371,325.6069,325.9176,199280.0
2021-12-23 15:45:00,335.68,336.09,335.66,335.88,353451.0,325.9274,326.3254,325.9079,326.1215,353451.0
2021-12-23 15:50:00,335.89,336.07,335.43,335.5,367414.0,326.1313,326.306,325.6846,325.7526,367414.0
2021-12-23 15:55:00,335.49,335.5,334.38,334.49,586163.0,325.7429,325.7526,324.6651,324.7719,586163.0
2021-12-27 09:30:00,335.58,337.31,335.43,337.31,655686.0,325.8303,327.51,325.6846,327.51,655686.0
2021-12-27 09:35:00,337.31,338.36,337.15,337.84,419013.0,327.51,328.5295,327.3546,328.0246,419013.0
2021-12-27 09:40:00,337.88,338.29,337.51,337.63,167256.0,328.0634,328.4615,327.7042,327.8207,167256.0
2021-12-27 09:45:00,337.65,337.97,337.23,337.63,173263.0,327.8401,328.1508,327.4323,327.8207,173263.0
2021-12-27 09:50:00,337.59,338.4,337.51,338.4,220685.0,327.7819,328.5683,327.7042,328.5683,220685.0
2021-12-27 09:55:00,338.39,339.31,338.32,339.19,352710.0,328.5586,329.4519,328.4907,329.3354,352710.0
2021-12-27 10:00:00,339.21,340.26,339.21,339.93,417615.0,329.3548,330.3743,329.3548,330.0539,417615.0
2021-12-27 10:05:00,339.93,340.05,339.6,339.82,179582.0,330.0539,330.1704,329.7335,329.9471,179582.0
2021-12-27 10:10:00,339.86,339.95,339.47,339.81,152239.0,329.9859,330.0733,329.6072,329.9374,152239.0
2021-12-27 10:15:00,339.79,339.95,339.49,339.68,133626.0,329.9179,330.0733,329.6267,329.8111,133626.0
2021-12-27 10:20:00,339.66,339.81,339.41,339.49,109751.0,329.7917,329.9374,329.549,329.6267,109751.0
2021-12-27 10:25:00,339.53,340.22,339.38,340.22,140946.0,329.6655,330.3355,329.5199,330.3355,140946.0
2021-12-27 10:30:00,340.22,340.54,339.87,340.49,267534.0,330.3355,330.6462,329.9956,330.5976,267534.0
2021-12-27 10:35:00,340.49,340.69,340.25,340.6,129543.0,330.5976,330.7918,330.3646,330.7044,129543.0
2021-12-27 10:40:00,340.61,340.62,340.3,340.45,140588.0,330.7141,330.7238,330.4131,330.5588,140588.0
2021-12-27 10:45:00,340.44,340.67,340.14,340.41,110433.0,330.5491,330.7724,330.2578,330.5199,110433.0
2021-12-27 10:50:00,340.41,340.49,340.12,340.18,98061.0,330.5199,330.5976,330.2384,330.2966,98061.0
2021-12-27 10:55:00,340.18,340.41,340.06,340.3,96326.0,330.2966,330.5199,330.1801,330.4131,96326.0
2021-12-27 11:00:00,340.34,340.47,340.05,340.47,99276.0,330.452,330.5782,330.1704,330.5782,99276.0
2021-12-27 11:05:00,340.47,340.47,340.01,340.23,101789.0,330.5782,330.5782,330.1316,330.3452,101789.0
2021-12-27 11:10:00,340.23,340.69,340.07,340.53,127214.0,330.3452,330.7918,330.1898,330.6364,127214.0
2021-12-27 11:15:00,340.52,340.63,339.76,340.05,140019.0,330.6267,330.7335,329.8888,330.1704,140019.0
2021-12-27 11:20:00,340.05,340.09,339.68,339.8,112718.0,330.1704,330.2092,329.8111,329.9277,112718.0
2021-12-27 11:25:00,339.79,340.19,339.77,340.12,107260.0,329.9179,330.3063,329.8985,330.2384,107260.0
2021-12-27 11:30:00,340.13,340.16,339.71,339.8,108643.0,330.2481,330.2772,329.8403,329.9277,108643.0
2021-12-27 11:35:00,339.78,340.26,339.73,340.12,116367.0,329.9082,330.3743,329.8597,330.2384,116367.0
2021-12-27 11:40:00,340.1,340.29,340.03,340.19,82123.0,330.2189,330.4034,330.151,330.3063,82123.0
2021-12-27 11:45:00,340.18,340.25,339.9,339.94,104665.0,330.2966,330.3646,330.0248,330.0636,104665.0
2021-12-27 11:50:00,339.94,339.96,339.63,339.72,98948.0,330.0636,330.083,329.7626,329.85,98948.0
2021-12-27 11:55:00,339.71,339.92,339.66,339.9,60581.0,329.8403,330.0442,329.7917,330.0248,60581.0
2021-12-27 12:00:00,339.9,340.38,339.87,340.17,122846.0,330.0248,330.4908,329.9956,330.2869,122846.0
2021-12-27 12:05:00,340.16,340.4,340.14,340.37,104578.0,330.2772,330.5102,330.2578,330.4811,104578.0
2021-12-27 12:10:00,340.37,340.37,340.04,340.17,82047.0,330.4811,330.4811,330.1607,330.2869,82047.0
2021-12-27 12:15:00,340.16,340.27,340.08,340.14,68649.0,330.2772,330.384,330.1995,330.2578,68649.0
2021-12-27 12:20:00,340.15,340.35,340.06,340.35,82279.0,330.2675,330.4617,330.1801,330.4617,82279.0
2021-12-27 12:25:00,340.36,340.72,340.35,340.61,172607.0,330.4714,330.8209,330.4617,330.7141,172607.0
2021-12-27 12:30:00,340.6,340.98,340.47,340.92,285056.0,330.7044,331.0734,330.5782,331.0151,285056.0
2021-12-27 12:35:00,340.88,340.93,340.65,340.82,133879.0,330.9763,331.0248,330.753,330.918,133879.0
2021-12-27 12:40:00,340.82,340.82,340.52,340.68,105570.0,330.918,330.918,330.6267,330.7821,105570.0
2021-12-27 12:45:00,340.67,340.68,340.45,340.53,70875.0,330.7724,330.7821,330.5588,330.6364,70875.0
2021-12-27 12:50:00,340.53,340.8,340.46,340.62,119393.0,330.6364,330.8986,330.5685,330.7238,119393.0
2021-12-27 12:55:00,340.62,340.78,340.6,340.62,64902.0,330.7238,330.8792,330.7044,330.7238,64902.0
2021-12-27 13:00:00,340.61,340.63,340.41,340.43,116080.0,330.7141,330.7335,330.5199,330.5394,116080.0
2021-12-27 13:05:00,340.43,340.58,340.42,340.51,88097.0,330.5394,330.685,330.5296,330.617,88097.0
2021-12-27 13:10:00,340.51,340.69,340.44,340.69,83118.0,330.617,330.7918,330.5491,330.7918,83118.0
2021-12-27 13:15:00,340.68,340.74,340.52,340.59,78614.0,330.7821,330.8403,330.6267,330.6947,78614.0
2021-12-27 13:20:00,340.6,340.84,340.59,340.83,88209.0,330.7044,330.9374,330.6947,330.9277,88209.0
2021-12-27 13:25:00,340.82,341.01,340.8,340.83,111162.0,330.918,331.1025,330.8986,330.9277,111162.0
2021-12-27 13:30:00,340.84,340.97,340.6,340.86,69906.0,330.9374,331.0637,330.7044,330.9569,69906.0
2021-12-27 13:35:00,340.87,341.0,340.87,340.94,70545.0,330.9666,331.0928,330.9666,331.0345,70545.0
2021-12-27 13:40:00,340.93,341.01,340.87,340.94,101311.0,331.0248,331.1025,330.9666,331.0345,101311.0
2021-12-27 13:45:00,340.93,340.95,340.71,340.83,94397.0,331.0248,331.0442,330.8112,330.9277,94397.0
2021-12-27 13:50:00,340.82,340.91,340.78,340.86,60249.0,330.918,331.0054,330.8792,330.9569,60249.0
2021-12-27 13:55:00,340.86,341.24,340.84,341.22,105829.0,330.9569,331.3258,330.9374,331.3064,105829.0
2021-12-27 14:00:00,341.23,341.23,340.94,341.07,96663.0,331.3161,331.3161,331.0345,331.1608,96663.0
2021-12-27 14:05:00,341.06,341.15,340.97,341.13,58456.0,331.1511,331.2384,331.0637,331.219,58456.0
2021-12-27 14:10:00,341.14,341.19,341.05,341.14,74634.0,331.2287,331.2773,331.1413,331.2287,74634.0
2021-12-27 14:15:00,341.15,341.16,341.04,341.04,64319.0,331.2384,331.2481,331.1316,331.1316,64319.0
2021-12-27 14:20:00,341.04,341.18,341.0,341.15,76050.0,331.1316,331.2676,331.0928,331.2384,76050.0
2021-12-27 14:25:00,341.15,341.32,341.12,341.3,117333.0,331.2384,331.4035,331.2093,331.3841,117333.0
2021-12-27 14:30:00,341.29,341.29,341.14,341.15,103610.0,331.3744,331.3744,331.2287,331.2384,103610.0
2021-12-27 14:35:00,341.15,341.35,341.08,341.18,109178.0,331.2384,331.4326,331.1705,331.2676,109178.0
2021-12-27 14:40:00,341.19,341.32,341.03,341.05,131048.0,331.2773,331.4035,331.1219,331.1413,131048.0
2021-12-27 14:45:00,341.06,341.23,340.87,341.07,139054.0,331.1511,331.3161,330.9666,331.1608,139054.0
2021-12-27 14:50:00,341.07,341.1,340.91,340.95,101066.0,331.1608,331.1899,331.0054,331.0442,101066.0
2021-12-27 14:55:00,340.97,341.01,340.89,340.93,122865.0,331.0637,331.1025,330.986,331.0248,122865.0
2021-12-27 15:00:00,340.92,340.96,340.66,340.86,149611.0,331.0151,331.054,330.7627,330.9569,149611.0
2021-12-27 15:05:00,340.86,341.07,340.78,340.95,124443.0,330.9569,331.1608,330.8792,331.0442,124443.0
2021-12-27 15:10:00,340.94,341.03,340.83,341.03,84015.0,331.0345,331.1219,330.9277,331.1219,84015.0
2021-12-27 15:15:00,341.02,341.03,340.72,340.9,101019.0,331.1122,331.1219,330.8209,330.9957,101019.0
2021-12-27 15:20:00,340.9,341.14,340.81,341.13,107262.0,330.9957,331.2287,330.9083,331.219,107262.0
2021-12-27 15:25:00,341.13,341.48,341.13,341.47,160160.0,331.219,331.5588,331.219,331.5491,160160.0
2021-12-27 15:30:00,341.47,341.66,341.4,341.52,200303.0,331.5491,331.7336,331.4812,331.5977,200303.0
2021-12-27 15:35:00,341.53,341.65,341.45,341.64,102727.0,331.6074,331.7239,331.5297,331.7142,102727.0
2021-12-27 15:40:00,341.64,342.1,341.56,342.09,239954.0,331.7142,332.1608,331.6365,332.1511,239954.0
2021-12-27 15:45:00,342.08,342.18,341.84,342.06,250099.0,332.1414,332.2385,331.9084,332.122,250099.0
2021-12-27 15:50:00,342.04,342.28,341.74,342.23,295374.0,332.1026,332.3356,331.8113,332.2871,295374.0
2021-12-27 15:55:00,342.22,342.48,342.08,342.45,477242.0,332.2773,332.5298,332.1414,332.5007,477242.0
2021-12-28 09:30:00,343.08,343.15,341.35,342.21,553956.0,333.1124,333.1803,331.4326,332.2676,553956.0
2021-12-28 09:35:00,342.17,342.27,340.32,340.65,291572.0,332.2288,332.3259,330.4326,330.753,291572.0
2021-12-28 09:40:00,340.68,341.6,340.67,341.34,235080.0,330.7821,331.6754,330.7724,331.4229,235080.0
2021-12-28 09:45:00,341.29,342.55,341.15,342.43,182362.0,331.3744,332.5978,331.2384,332.4812,182362.0
2021-12-28 09:50:00,342.38,343.62,342.36,343.47,254838.0,332.4327,333.6367,332.4133,333.491,254838.0
2021-12-28 09:55:00,343.41,343.81,342.87,343.0,268351.0,333.4328,333.8212,332.9085,333.0347,268351.0
2021-12-28 10:00:00,343.0,343.13,342.3,342.39,155073.0,333.0347,333.1609,332.355,332.4424,155073.0
2021-12-28 10:05:00,342.4,342.67,341.52,341.55,161011.0,332.4521,332.7143,331.5977,331.6268,161011.0
2021-12-28 10:10:00,341.53,341.93,341.02,341.24,169479.0,331.6074,331.9958,331.1122,331.3258,169479.0
2021-12-28 10:15:00,341.2,341.72,340.93,340.93,124240.0,331.287,331.7919,331.0248,331.0248,124240.0
2021-12-28 10:20:00,340.95,341.81,340.95,341.72,111757.0,331.0442,331.8793,331.0442,331.7919,111757.0
2021-12-28 10:25:00,341.7,342.13,341.53,341.92,110487.0,331.7725,332.19,331.6074,331.9861,110487.0
2021-12-28 10:30:00,341.9,342.29,341.57,342.29,115143.0,331.9666,332.3453,331.6462,332.3453,115143.0
2021-12-28 10:35:00,342.25,342.95,342.25,342.6,137523.0,332.3065,332.9861,332.3065,332.6463,137523.0
2021-12-28 10:40:00,342.59,342.91,341.89,342.25,131200.0,332.6366,332.9473,331.9569,332.3065,131200.0
2021-12-28 10:45:00,342.22,342.58,341.91,342.33,117012.0,332.2773,332.6269,331.9764,332.3842,117012.0
2021-12-28 10:50:00,342.28,342.48,342.04,342.18,72025.0,332.3356,332.5298,332.1026,332.2385,72025.0
2021-12-28 10:55:00,342.18,342.46,342.17,342.37,77238.0,332.2385,332.5104,332.2288,332.423,77238.0
2021-12-28 11:00:00,342.38,343.11,342.3,343.05,132175.0,332.4327,333.1415,332.355,333.0832,132175.0
2021-12-28 11:05:00,343.04,343.05,342.25,342.3,124840.0,333.0735,333.0832,332.3065,332.355,124840.0
2021-12-28 11:10:00,342.3,342.39,342.08,342.08,87781.0,332.355,332.4424,332.1414,332.1414,87781.0
2021-12-28 11:15:00,342.09,342.19,341.92,341.99,80789.0,332.1511,332.2482,331.9861,332.054,80789.0
2021-12-28 11:20:00,341.98,342.16,341.42,341.58,111780.0,332.0443,332.2191,331.5006,331.6559,111780.0
2021-12-28 11:25:00,341.56,341.9,341.34,341.79,87471.0,331.6365,331.9666,331.4229,331.8598,87471.0
2021-12-28 11:30:00,341.81,341.93,341.31,341.46,98023.0,331.8793,331.9958,331.3938,331.5394,98023.0
2021-12-28 11:35:00,341.43,341.44,341.02,341.37,113977.0,331.5103,331.52,331.1122,331.452,113977.0
2021-12-28 11:40:00,341.35,341.9,341.34,341.67,78087.0,331.4326,331.9666,331.4229,331.7433,78087.0
2021-12-28 11:45:00,341.66,342.08,341.58,342.05,69000.0,331.7336,332.1414,331.6559,332.1123,69000.0
2021-12-28 11:50:00,342.0,342.63,342.0,342.62,103180.0,332.0637,332.6754,332.0637,332.6657,103180.0
2021-12-28 11:55:00,342.62,342.83,342.55,342.71,95447.0,332.6657,332.8696,332.5978,332.7531,95447.0
2021-12-28 12:00:00,342.7,343.01,342.61,342.82,120955.0,332.7434,333.0444,332.656,332.8599,120955.0
2021-12-28 12:05:00,342.82,342.88,342.51,342.56,64464.0,332.8599,332.9182,332.5589,332.6075,64464.0
2021-12-28 12:10:00,342.55,342.56,342.17,342.31,79466.0,332.5978,332.6075,332.2288,332.3647,79466.0
2021-12-28 12:15:00,342.32,342.44,342.12,342.24,65726.0,332.3744,332.491,332.1803,332.2968,65726.0
2021-12-28 12:20:00,342.25,342.38,342.13,342.19,62590.0,332.3065,332.4327,332.19,332.2482,62590.0
2021-12-28 12:25:00,342.19,342.34,341.54,341.6,81542.0,332.2482,332.3939,331.6171,331.6754,81542.0
2021-12-28 12:30:00,341.58,341.87,340.79,340.79,106811.0,331.6559,331.9375,330.8889,330.8889,106811.0
2021-12-28 12:35:00,340.81,341.22,340.77,341.07,83623.0,330.9083,331.3064,330.8695,331.1608,83623.0
2021-12-28 12:40:00,341.07,341.3,341.05,341.09,62026.0,331.1608,331.3841,331.1413,331.1802,62026.0
2021-12-28 12:45:00,341.12,341.39,341.11,341.27,59132.0,331.2093,331.4715,331.1996,331.3549,59132.0
2021-12-28 12:50:00,341.25,341.62,341.17,341.39,72807.0,331.3355,331.6948,331.2579,331.4715,72807.0
2021-12-28 12:55:00,341.38,341.57,341.38,341.5,74458.0,331.4618,331.6462,331.4618,331.5783,74458.0
2021-12-28 13:00:00,341.49,341.68,341.18,341.67,79612.0,331.5686,331.753,331.2676,331.7433,79612.0
2021-12-28 13:05:00,341.65,341.66,341.36,341.55,72921.0,331.7239,331.7336,331.4423,331.6268,72921.0
2021-12-28 13:10:00,341.56,341.62,341.39,341.46,65267.0,331.6365,331.6948,331.4715,331.5394,65267.0
2021-12-28 13:15:00,341.45,341.56,341.18,341.22,62142.0,331.5297,331.6365,331.2676,331.3064,62142.0
2021-12-28 13:20:00,341.23,341.35,341.03,341.22,63566.0,331.3161,331.4326,331.1219,331.3064,63566.0
2021-12-28 13:25:00,341.23,341.57,341.06,341.56,48985.0,331.3161,331.6462,331.1511,331.6365,48985.0
2021-12-28 13:30:00,341.55,341.73,341.47,341.53,64560.0,331.6268,331.8016,331.5491,331.6074,64560.0
2021-12-28 13:35:00,341.52,341.55,341.34,341.4,35943.0,331.5977,331.6268,331.4229,331.4812,35943.0
2021-12-28 13:40:00,341.41,341.52,341.18,341.18,59560.0,331.4909,331.5977,331.2676,331.2676,59560.0
2021-12-28 13:45:00,341.17,341.28,341.02,341.22,48615.0,331.2579,331.3647,331.1122,331.3064,48615.0
2021-12-28 13:50:00,341.22,341.33,341.18,341.24,41413.0,331.3064,331.4132,331.2676,331.3258,41413.0
2021-12-28 13:55:00,341.25,341.38,341.1,341.19,68999.0,331.3355,331.4618,331.1899,331.2773,68999.0
2021-12-28 14:00:00,341.17,341.35,340.56,340.62,145668.0,331.2579,331.4326,330.6656,330.7238,145668.0
2021-12-28 14:05:00,340.61,340.81,340.57,340.66,59810.0,330.7141,330.9083,330.6753,330.7627,59810.0
2021-12-28 14:10:00,340.66,340.88,340.61,340.88,60232.0,330.7627,330.9763,330.7141,330.9763,60232.0
2021-12-28 14:15:00,340.88,341.16,340.87,340.89,71682.0,330.9763,331.2481,330.9666,330.986,71682.0
2021-12-28 14:20:00,340.9,341.14,340.86,341.09,99871.0,330.9957,331.2287,330.9569,331.1802,99871.0
2021-12-28 14:25:00,341.09,341.15,340.89,341.05,53678.0,331.1802,331.2384,330.986,331.1413,53678.0
2021-12-28 14:30:00,341.04,341.25,340.99,341.17,60957.0,331.1316,331.3355,331.0831,331.2579,60957.0
2021-12-28 14:35:00,341.17,341.3,341.06,341.3,43633.0,331.2579,331.3841,331.1511,331.3841,43633.0
2021-12-28 14:40:00,341.28,341.34,341.18,341.28,49621.0,331.3647,331.4229,331.2676,331.3647,49621.0
2021-12-28 14:45:00,341.29,341.38,340.98,341.33,62237.0,331.3744,331.4618,331.0734,331.4132,62237.0
2021-12-28 14:50:00,341.34,341.59,341.2,341.43,80329.0,331.4229,331.6657,331.287,331.5103,80329.0
2021-12-28 14:55:00,341.42,341.45,341.25,341.44,47774.0,331.5006,331.5297,331.3355,331.52,47774.0
2021-12-28 15:00:00,341.45,341.46,341.26,341.31,61735.0,331.5297,331.5394,331.3452,331.3938,61735.0
2021-12-28 15:05:00,341.31,341.75,341.18,341.74,72067.0,331.3938,331.821,331.2676,331.8113,72067.0
2021-12-28 15:10:00,341.73,341.8,341.6,341.72,89616.0,331.8016,331.8696,331.6754,331.7919,89616.0
2021-12-28 15:15:00,341.72,341.72,341.36,341.51,79031.0,331.7919,331.7919,331.4423,331.588,79031.0
2021-12-28 15:20:00,341.51,341.64,341.48,341.58,71642.0,331.588,331.7142,331.5588,331.6559,71642.0
2021-12-28 15:25:00,341.59,341.7,341.31,341.33,93610.0,331.6657,331.7725,331.3938,331.4132,93610.0
2021-12-28 15:30:00,341.3,341.58,341.27,341.39,85613.0,331.3841,331.6559,331.3549,331.4715,85613.0
2021-12-28 15:35:00,341.4,341.92,341.39,341.81,91850.0,331.4812,331.9861,331.4715,331.8793,91850.0
2021-12-28 15:40:00,341.78,342.18,341.72,342.03,118872.0,331.8501,332.2385,331.7919,332.0929,118872.0
2021-12-28 15:45:00,342.03,342.29,341.73,341.96,166533.0,332.0929,332.3453,331.8016,332.0249,166533.0
2021-12-28 15:50:00,341.95,341.96,341.1,341.22,271400.0,332.0152,332.0249,331.1899,331.3064,271400.0
2021-12-28 15:55:00,341.19,341.52,340.79,341.25,750634.0,331.2773,331.5977,330.8889,331.3355,750634.0
2021-12-29 09:30:00,341.55,343.38,341.25,341.99,542144.0,331.6268,333.4036,331.3355,332.054,542144.0
2021-12-29 09:35:00,341.97,342.52,341.55,341.75,234630.0,332.0346,332.5686,331.6268,331.821,234630.0
2021-12-29 09:40:00,341.85,343.0,341.84,342.48,218194.0,331.9181,333.0347,331.9084,332.5298,218194.0
2021-12-29 09:45:00,342.45,343.38,342.2,343.38,399314.0,332.5007,333.4036,332.2579,333.4036,399314.0
2021-12-29 09:50:00,343.4,344.3,343.34,343.68,596952.0,333.4231,334.2969,333.3648,333.6949,596952.0
2021-12-29 09:55:00,343.67,344.06,343.18,343.87,221446.0,333.6852,334.0639,333.2095,333.8794,221446.0
2021-12-29 10:00:00,343.91,343.97,343.38,343.73,194085.0,333.9182,333.9765,333.4036,333.7435,194085.0
2021-12-29 10:05:00,343.72,343.89,343.21,343.52,200970.0,333.7338,333.8988,333.2386,333.5396,200970.0
2021-12-29 10:10:00,343.53,343.64,341.6,341.72,285982.0,333.5493,333.6561,331.6754,331.7919,285982.0
2021-12-29 10:15:00,341.74,341.85,340.94,341.34,248893.0,331.8113,331.9181,331.0345,331.4229,248893.0
2021-12-29 10:20:00,341.35,341.7,341.18,341.7,134813.0,331.4326,331.7725,331.2676,331.7725,134813.0
2021-12-29 10:25:00,341.67,342.03,341.51,341.93,125598.0,331.7433,332.0929,331.588,331.9958,125598.0
2021-12-29 10:30:00,341.94,342.07,341.56,341.68,152217.0,332.0055,332.1317,331.6365,331.753,152217.0
2021-12-29 10:35:00,341.69,341.8,341.46,341.73,82241.0,331.7627,331.8696,331.5394,331.8016,82241.0
2021-12-29 10:40:00,341.74,342.63,341.7,342.35,142998.0,331.8113,332.6754,331.7725,332.4036,142998.0
2021-12-29 10:45:00,342.36,342.41,341.92,341.95,82775.0,332.4133,332.4618,331.9861,332.0152,82775.0
2021-12-29 10:50:00,341.94,342.28,341.67,342.22,89402.0,332.0055,332.3356,331.7433,332.2773,89402.0
2021-12-29 10:55:00,342.21,342.24,341.78,341.93,61168.0,332.2676,332.2968,331.8501,331.9958,61168.0
2021-12-29 11:00:00,341.9,342.37,341.8,342.31,83419.0,331.9666,332.423,331.8696,332.3647,83419.0
2021-12-29 11:05:00,342.3,342.4,341.52,341.59,106499.0,332.355,332.4521,331.5977,331.6657,106499.0
2021-12-29 11:10:00,341.6,341.93,341.48,341.49,106927.0,331.6754,331.9958,331.5588,331.5686,106927.0
2021-12-29 11:15:00,341.48,341.99,341.48,341.96,81472.0,331.5588,332.054,331.5588,332.0249,81472.0
2021-12-29 11:20:00,341.97,342.18,341.52,341.54,74268.0,332.0346,332.2385,331.5977,331.6171,74268.0
2021-12-29 11:25:00,341.55,341.61,341.04,341.28,95574.0,331.6268,331.6851,331.1316,331.3647,95574.0
2021-12-29 11:30:00,341.29,341.3,340.87,341.12,115362.0,331.3744,331.3841,330.9666,331.2093,115362.0
2021-12-29 11:35:00,341.13,341.24,340.72,340.89,119874.0,331.219,331.3258,330.8209,330.986,119874.0
2021-12-29 11:40:00,340.89,341.19,340.83,341.12,70848.0,330.986,331.2773,330.9277,331.2093,70848.0
2021-12-29 11:45:00,341.11,341.43,341.07,341.29,81448.0,331.1996,331.5103,331.1608,331.3744,81448.0
2021-12-29 11:50:00,341.27,341.38,340.87,340.88,67833.0,331.3549,331.4618,330.9666,330.9763,67833.0
2021-12-29 11:55:00,340.9,341.06,340.57,340.75,119636.0,330.9957,331.1511,330.6753,330.8501,119636.0
2021-12-29 12:00:00,340.78,340.81,340.42,340.61,104696.0,330.8792,330.9083,330.5296,330.7141,104696.0
2021-12-29 12:05:00,340.6,340.76,340.24,340.31,74914.0,330.7044,330.8598,330.3549,330.4228,74914.0
2021-12-29 12:10:00,340.31,340.48,340.22,340.42,85701.0,330.4228,330.5879,330.3355,330.5296,85701.0
2021-12-29 12:15:00,340.36,340.63,340.33,340.4,69827.0,330.4714,330.7335,330.4423,330.5102,69827.0
2021-12-29 12:20:00,340.39,340.49,340.18,340.19,64491.0,330.5005,330.5976,330.2966,330.3063,64491.0
2021-12-29 12:25:00,340.21,340.29,339.9,339.9,106001.0,330.3257,330.4034,330.0248,330.0248,106001.0
2021-12-29 12:30:00,339.9,340.05,339.68,340.05,122005.0,330.0248,330.1704,329.8111,330.1704,122005.0
2021-12-29 12:35:00,340.05,340.4,340.05,340.4,85607.0,330.1704,330.5102,330.1704,330.5102,85607.0
2021-12-29 12:40:00,340.39,340.45,340.31,340.43,39092.0,330.5005,330.5588,330.4228,330.5394,39092.0
2021-12-29 12:45:00,340.43,340.53,340.3,340.49,48423.0,330.5394,330.6364,330.4131,330.5976,48423.0
2021-12-29 12:50:00,340.47,340.71,340.47,340.64,62862.0,330.5782,330.8112,330.5782,330.7433,62862.0
2021-12-29 12:55:00,340.64,340.73,340.52,340.72,39924.0,330.7433,330.8306,330.6267,330.8209,39924.0
2021-12-29 13:00:00,340.7,341.0,340.66,340.98,70937.0,330.8015,331.0928,330.7627,331.0734,70937.0
2021-12-29 13:05:00,340.97,341.07,340.74,340.85,74826.0,331.0637,331.1608,330.8403,330.9472,74826.0
2021-12-29 13:10:00,340.83,340.83,340.53,340.78,67251.0,330.9277,330.9277,330.6364,330.8792,67251.0
2021-12-29 13:15:00,340.76,340.97,340.69,340.92,52554.0,330.8598,331.0637,330.7918,331.0151,52554.0
2021-12-29 13:20:00,340.91,340.93,340.7,340.78,35416.0,331.0054,331.0248,330.8015,330.8792,35416.0
2021-12-29 13:25:00,340.8,340.86,340.63,340.66,51544.0,330.8986,330.9569,330.7335,330.7627,51544.0
2021-12-29 13:30:00,340.68,340.94,340.67,340.76,38183.0,330.7821,331.0345,330.7724,330.8598,38183.0
2021-12-29 13:35:00,340.75,340.8,340.59,340.68,40430.0,330.8501,330.8986,330.6947,330.7821,40430.0
2021-12-29 13:40:00,340.69,340.77,340.64,340.7,40775.0,330.7918,330.8695,330.7433,330.8015,40775.0
2021-12-29 13:45:00,340.71,340.87,340.7,340.79,31310.0,330.8112,330.9666,330.8015,330.8889,31310.0
2021-12-29 13:50:00,340.78,341.01,340.71,340.96,49003.0,330.8792,331.1025,330.8112,331.054,49003.0
2021-12-29 13:55:00,340.96,341.27,340.9,341.18,85922.0,331.054,331.3549,330.9957,331.2676,85922.0
2021-12-29 14:00:00,341.17,341.17,340.93,340.97,54080.0,331.2579,331.2579,331.0248,331.0637,54080.0
2021-12-29 14:05:00,340.95,340.97,340.79,340.85,27500.0,331.0442,331.0637,330.8889,330.9472,27500.0
2021-12-29 14:10:00,340.86,341.3,340.86,341.23,68660.0,330.9569,331.3841,330.9569,331.3161,68660.0
2021-12-29 14:15:00,341.25,341.26,341.12,341.13,40984.0,331.3355,331.3452,331.2093,331.219,40984.0
2021-12-29 14:20:00,341.11,341.21,341.03,341.03,42318.0,331.1996,331.2967,331.1219,331.1219,42318.0
2021-12-29 14:25:00,341.03,341.25,341.02,341.04,52016.0,331.1219,331.3355,331.1122,331.1316,52016.0
2021-12-29 14:30:00,341.05,341.38,341.05,341.35,75138.0,331.1413,331.4618,331.1413,331.4326,75138.0
2021-12-29 14:35:00,341.35,341.55,341.33,341.46,88446.0,331.4326,331.6268,331.4132,331.5394,88446.0
2021-12-29 14:40:00,341.46,341.47,341.28,341.38,77102.0,331.5394,331.5491,331.3647,331.4618,77102.0
2021-12-29 14:45:00,341.38,341.52,341.35,341.49,55747.0,331.4618,331.5977,331.4326,331.5686,55747.0
2021-12-29 14:50:00,341.47,341.85,341.47,341.84,104730.0,331.5491,331.9181,331.5491,331.9084,104730.0
2021-12-29 14:55:00,341.81,341.93,341.72,341.79,93200.0,331.8793,331.9958,331.7919,331.8598,93200.0
2021-12-29 15:00:00,341.78,341.79,341.47,341.59,66761.0,331.8501,331.8598,331.5491,331.6657,66761.0
2021-12-29 15:05:00,341.59,341.88,341.53,341.85,83207.0,331.6657,331.9472,331.6074,331.9181,83207.0
2021-12-29 15:10:00,341.85,342.01,341.81,341.94,111146.0,331.9181,332.0735,331.8793,332.0055,111146.0
2021-12-29 15:15:00,341.9,342.29,341.85,342.16,131509.0,331.9666,332.3453,331.9181,332.2191,131509.0
2021-12-29 15:20:00,342.13,342.28,341.74,341.8,125616.0,332.19,332.3356,331.8113,331.8696,125616.0
2021-12-29 15:25:00,341.81,342.12,341.78,342.0,86701.0,331.8793,332.1803,331.8501,332.0637,86701.0
2021-12-29 15:30:00,342.01,342.66,342.01,342.53,138669.0,332.0735,332.7046,332.0735,332.5783,138669.0
2021-12-29 15:35:00,342.54,342.6,342.37,342.55,140709.0,332.5881,332.6463,332.423,332.5978,140709.0
2021-12-29 15:40:00,342.55,342.71,342.33,342.34,160307.0,332.5978,332.7531,332.3842,332.3939,160307.0
2021-12-29 15:45:00,342.36,342.61,342.29,342.56,162879.0,332.4133,332.656,332.3453,332.6075,162879.0
2021-12-29 15:50:00,342.59,342.81,342.28,342.48,251554.0,332.6366,332.8502,332.3356,332.5298,251554.0
2021-12-29 15:55:00,342.45,342.45,341.9,341.96,383038.0,332.5007,332.5007,331.9666,332.0249,383038.0
2021-12-30 09:30:00,341.97,342.37,341.2,341.71,408227.0,332.0346,332.423,331.287,331.7822,408227.0
2021-12-30 09:35:00,341.66,342.27,341.6,342.06,182611.0,331.7336,332.3259,331.6754,332.122,182611.0
2021-12-30 09:40:00,342.06,342.07,340.87,341.56,273894.0,332.122,332.1317,330.9666,331.6365,273894.0
2021-12-30 09:45:00,341.6,341.84,341.08,341.13,119906.0,331.6754,331.9084,331.1705,331.219,119906.0
2021-12-30 09:50:00,341.09,341.48,340.83,341.21,165759.0,331.1802,331.5588,330.9277,331.2967,165759.0
2021-12-30 09:55:00,341.2,341.35,341.03,341.18,105523.0,331.287,331.4326,331.1219,331.2676,105523.0
2021-12-30 10:00:00,341.21,341.65,341.04,341.35,159302.0,331.2967,331.7239,331.1316,331.4326,159302.0
2021-12-30 10:05:00,341.33,341.65,341.16,341.65,141717.0,331.4132,331.7239,331.2481,331.7239,141717.0
2021-12-30 10:10:00,341.61,341.77,341.15,341.74,159453.0,331.6851,331.8404,331.2384,331.8113,159453.0
2021-12-30 10:15:00,341.73,343.01,341.51,342.96,317836.0,331.8016,333.0444,331.588,332.9958,317836.0
2021-12-30 10:20:00,342.95,343.13,342.66,343.04,232619.0,332.9861,333.1609,332.7046,333.0735,232619.0
2021-12-30 10:25:00,343.04,343.13,342.85,342.91,170161.0,333.0735,333.1609,332.889,332.9473,170161.0
2021-12-30 10:30:00,342.89,342.89,342.08,342.4,175875.0,332.9279,332.9279,332.1414,332.4521,175875.0
2021-12-30 10:35:00,342.44,342.65,342.32,342.34,94897.0,332.491,332.6949,332.3744,332.3939,94897.0
2021-12-30 10:40:00,342.32,342.38,342.11,342.21,71921.0,332.3744,332.4327,332.1705,332.2676,71921.0
2021-12-30 10:45:00,342.22,342.41,342.15,342.28,87168.0,332.2773,332.4618,332.2094,332.3356,87168.0
2021-12-30 10:50:00,342.27,342.35,342.15,342.24,82201.0,332.3259,332.4036,332.2094,332.2968,82201.0
2021-12-30 10:55:00,342.25,342.25,341.28,341.48,197360.0,332.3065,332.3065,331.3647,331.5588,197360.0
2021-12-30 11:00:00,341.47,341.6,341.2,341.21,146584.0,331.5491,331.6754,331.287,331.2967,146584.0
2021-12-30 11:05:00,341.21,341.45,341.19,341.22,117575.0,331.2967,331.5297,331.2773,331.3064,117575.0
2021-12-30 11:10:00,341.22,341.95,341.16,341.9,135225.0,331.3064,332.0152,331.2481,331.9666,135225.0
2021-12-30 11:15:00,341.91,341.92,341.73,341.82,74801.0,331.9764,331.9861,331.8016,331.889,74801.0
2021-12-30 11:20:00,341.84,342.19,341.75,342.15,112542.0,331.9084,332.2482,331.821,332.2094,112542.0
2021-12-30 11:25:00,342.16,342.39,342.06,342.2,92509.0,332.2191,332.4424,332.122,332.2579,92509.0
2021-12-30 11:30:00,342.19,342.21,341.62,341.69,78391.0,332.2482,332.2676,331.6948,331.7627,78391.0
2021-12-30 11:35:00,341.7,341.93,341.7,341.89,67466.0,331.7725,331.9958,331.7725,331.9569,67466.0
2021-12-30 11:40:00,341.89,341.95,341.52,341.54,98707.0,331.9569,332.0152,331.5977,331.6171,98707.0
2021-12-30 11:45:00,341.53,341.59,341.3,341.43,109186.0,331.6074,331.6657,331.3841,331.5103,109186.0
2021-12-30 11:50:00,341.46,341.61,341.28,341.56,78870.0,331.5394,331.6851,331.3647,331.6365,78870.0
2021-12-30 11:55:00,341.53,341.56,341.37,341.5,62775.0,331.6074,331.6365,331.452,331.5783,62775.0
2021-12-30 12:00:00,341.49,341.8,341.49,341.65,78154.0,331.5686,331.8696,331.5686,331.7239,78154.0
2021-12-30 12:05:00,341.65,341.78,341.55,341.59,84471.0,331.7239,331.8501,331.6268,331.6657,84471.0
2021-12-30 12:10:00,341.6,341.64,341.36,341.46,60652.0,331.6754,331.7142,331.4423,331.5394,60652.0
2021-12-30 12:15:00,341.47,341.49,341.14,341.25,105429.0,331.5491,331.5686,331.2287,331.3355,105429.0
2021-12-30 12:20:00,341.23,341.43,341.15,341.38,88622.0,331.3161,331.5103,331.2384,331.4618,88622.0
2021-12-30 12:25:00,341.38,341.6,341.34,341.56,75908.0,331.4618,331.6754,331.4229,331.6365,75908.0
2021-12-30 12:30:00,341.57,341.59,341.31,341.37,56298.0,331.6462,331.6657,331.3938,331.452,56298.0
2021-12-30 12:35:00,341.37,341.52,341.32,341.5,57113.0,331.452,331.5977,331.4035,331.5783,57113.0
2021-12-30 12:40:00,341.49,341.76,341.42,341.69,53302.0,331.5686,331.8307,331.5006,331.7627,53302.0
2021-12-30 12:45:00,341.68,341.68,341.52,341.53,46959.0,331.753,331.753,331.5977,331.6074,46959.0
2021-12-30 12:50:00,341.53,341.62,341.36,341.36,55206.0,331.6074,331.6948,331.4423,331.4423,55206.0
2021-12-30 12:55:00,341.36,341.49,341.36,341.43,54152.0,331.4423,331.5686,331.4423,331.5103,54152.0
2021-12-30 13:00:00,341.44,341.44,340.92,340.96,115545.0,331.52,331.52,331.0151,331.054,115545.0
2021-12-30 13:05:00,340.98,341.17,340.96,341.03,76328.0,331.0734,331.2579,331.054,331.1219,76328.0
2021-12-30 13:10:00,341.03,341.04,340.7,340.95,104371.0,331.1219,331.1316,330.8015,331.0442,104371.0
2021-12-30 13:15:00,340.95,341.07,340.65,340.69,62373.0,331.0442,331.1608,330.753,330.7918,62373.0
2021-12-30 13:20:00,340.69,341.06,340.67,341.03,114208.0,330.7918,331.1511,330.7724,331.1219,114208.0
2021-12-30 13:25:00,341.05,341.08,340.87,340.91,73336.0,331.1413,331.1705,330.9666,331.0054,73336.0
2021-12-30 13:30:00,340.9,341.23,340.88,341.12,81811.0,330.9957,331.3161,330.9763,331.2093,81811.0
2021-12-30 13:35:00,341.12,341.34,341.09,341.26,62503.0,331.2093,331.4229,331.1802,331.3452,62503.0
2021-12-30 13:40:00,341.25,341.26,341.13,341.23,53603.0,331.3355,331.3452,331.219,331.3161,53603.0
2021-12-30 13:45:00,341.24,341.38,341.16,341.23,72263.0,331.3258,331.4618,331.2481,331.3161,72263.0
2021-12-30 13:50:00,341.23,341.29,341.14,341.22,31210.0,331.3161,331.3744,331.2287,331.3064,31210.0
2021-12-30 13:55:00,341.21,341.21,340.78,340.88,98916.0,331.2967,331.2967,330.8792,330.9763,98916.0
2021-12-30 14:00:00,340.89,340.9,340.29,340.43,149332.0,330.986,330.9957,330.4034,330.5394,149332.0
2021-12-30 14:05:00,340.41,340.67,340.23,340.66,111974.0,330.5199,330.7724,330.3452,330.7627,111974.0
2021-12-30 14:10:00,340.67,340.71,340.54,340.63,71147.0,330.7724,330.8112,330.6462,330.7335,71147.0
2021-12-30 14:15:00,340.63,340.82,340.58,340.6,61740.0,330.7335,330.918,330.685,330.7044,61740.0
2021-12-30 14:20:00,340.61,340.72,340.43,340.47,72008.0,330.7141,330.8209,330.5394,330.5782,72008.0
2021-12-30 14:25:00,340.47,340.6,340.44,340.5,74423.0,330.5782,330.7044,330.5491,330.6073,74423.0
2021-12-30 14:30:00,340.5,340.6,340.4,340.57,67161.0,330.6073,330.7044,330.5102,330.6753,67161.0
2021-12-30 14:35:00,340.56,340.83,340.56,340.81,119987.0,330.6656,330.9277,330.6656,330.9083,119987.0
2021-12-30 14:40:00,340.82,341.09,340.78,341.05,118006.0,330.918,331.1802,330.8792,331.1413,118006.0
2021-12-30 14:45:00,341.05,341.08,340.88,341.01,85346.0,331.1413,331.1705,330.9763,331.1025,85346.0
2021-12-30 14:50:00,341.03,341.16,340.89,341.16,71380.0,331.1219,331.2481,330.986,331.2481,71380.0
2021-12-30 14:55:00,341.16,341.2,341.03,341.13,75311.0,331.2481,331.287,331.1219,331.219,75311.0
2021-12-30 15:00:00,341.15,341.15,340.85,341.04,95495.0,331.2384,331.2384,330.9472,331.1316,95495.0
2021-12-30 15:05:00,341.03,341.13,340.98,341.03,63518.0,331.1219,331.219,331.0734,331.1219,63518.0
2021-12-30 15:10:00,341.05,341.05,340.78,340.92,103038.0,331.1413,331.1413,330.8792,331.0151,103038.0
2021-12-30 15:15:00,340.91,341.16,340.8,341.06,73325.0,331.0054,331.2481,330.8986,331.1511,73325.0
2021-12-30 15:20:00,341.04,341.11,340.91,340.97,56581.0,331.1316,331.1996,331.0054,331.0637,56581.0
2021-12-30 15:25:00,340.96,341.09,340.64,340.68,89914.0,331.054,331.1802,330.7433,330.7821,89914.0
2021-12-30 15:30:00,340.67,340.91,340.57,340.64,113617.0,330.7724,331.0054,330.6753,330.7433,113617.0
2021-12-30 15:35:00,340.64,340.78,340.57,340.6,106006.0,330.7433,330.8792,330.6753,330.7044,106006.0
2021-12-30 15:40:00,340.6,340.65,340.21,340.27,160645.0,330.7044,330.753,330.3257,330.384,160645.0
2021-12-30 15:45:00,340.27,340.28,339.76,340.06,253048.0,330.384,330.3937,329.8888,330.1801,253048.0
2021-12-30 15:50:00,340.08,340.08,339.07,339.36,376625.0,330.1995,330.1995,329.2189,329.5004,376625.0
2021-12-30 15:55:00,339.33,339.66,338.82,339.32,959542.0,329.4713,329.7917,328.9761,329.4616,959542.0
2021-12-31 09:30:00,338.67,339.36,337.51,337.88,414414.0,328.8305,329.5004,327.7042,328.0634,414414.0
2021-12-31 09:35:00,337.88,338.72,337.86,338.11,187630.0,328.0634,328.879,328.044,328.2868,187630.0
2021-12-31 09:40:00,338.15,339.08,338.15,338.52,176458.0,328.3256,329.2286,328.3256,328.6848,176458.0
2021-12-31 09:45:00,338.5,338.97,337.14,337.77,236952.0,328.6654,329.1218,327.3449,327.9566,236952.0
2021-12-31 09:50:00,337.73,337.98,337.51,337.83,140113.0,327.9178,328.1605,327.7042,328.0149,140113.0
2021-12-31 09:55:00,337.81,338.16,337.23,337.35,139769.0,327.9955,328.3353,327.4323,327.5488,139769.0
2021-12-31 10:00:00,337.38,337.56,336.14,336.31,263514.0,327.578,327.7527,326.374,326.5391,263514.0
2021-12-31 10:05:00,336.3,337.52,336.3,337.2,155708.0,326.5293,327.7139,326.5293,327.4032,155708.0
2021-12-31 10:10:00,337.22,337.33,336.92,337.04,104257.0,327.4226,327.5294,327.1313,327.2478,104257.0
2021-12-31 10:15:00,337.01,337.79,336.99,337.73,105334.0,327.2187,327.9761,327.1993,327.9178,105334.0
2021-12-31 10:20:00,337.7,337.9,337.52,337.58,105873.0,327.8887,328.0829,327.7139,327.7722,105873.0
2021-12-31 10:25:00,337.59,338.11,337.51,337.53,131471.0,327.7819,328.2868,327.7042,327.7236,131471.0
2021-12-31 10:30:00,337.56,337.73,336.94,336.96,110935.0,327.7527,327.9178,327.1508,327.1702,110935.0
2021-12-31 10:35:00,336.97,337.24,336.71,336.87,108493.0,327.1799,327.442,326.9274,327.0828,108493.0
2021-12-31 10:40:00,336.87,337.27,336.83,337.12,86242.0,327.0828,327.4712,327.0439,327.3255,86242.0
2021-12-31 10:45:00,337.11,337.3,336.96,337.09,91709.0,327.3158,327.5003,327.1702,327.2964,91709.0
2021-12-31 10:50:00,337.13,337.18,336.64,337.05,124895.0,327.3352,327.3838,326.8595,327.2576,124895.0
2021-12-31 10:55:00,337.03,337.3,336.78,336.9,101485.0,327.2381,327.5003,326.9954,327.1119,101485.0
2021-12-31 11:00:00,336.89,337.02,336.45,336.63,109214.0,327.1022,327.2284,326.675,326.8498,109214.0
2021-12-31 11:05:00,336.63,336.63,336.16,336.29,123864.0,326.8498,326.8498,326.3934,326.5196,123864.0
2021-12-31 11:10:00,336.28,336.31,335.85,336.04,154930.0,326.5099,326.5391,326.0924,326.2769,154930.0
2021-12-31 11:15:00,336.02,336.32,335.92,336.14,116819.0,326.2575,326.5488,326.1604,326.374,116819.0
2021-12-31 11:20:00,336.15,336.26,335.97,336.01,123952.0,326.3837,326.4905,326.2089,326.2478,123952.0
2021-12-31 11:25:00,336.0,336.68,335.98,336.65,147320.0,326.2381,326.8983,326.2186,326.8692,147320.0
2021-12-31 11:30:00,336.63,336.63,336.07,336.12,102916.0,326.8498,326.8498,326.306,326.3546,102916.0
2021-12-31 11:35:00,336.1,336.2,335.87,336.19,125251.0,326.3352,326.4323,326.1118,326.4225,125251.0
2021-12-31 11:40:00,336.19,336.67,336.14,336.61,119615.0,326.4225,326.8886,326.374,326.8303,119615.0
2021-12-31 11:45:00,336.6,336.76,336.43,336.52,97893.0,326.8206,326.976,326.6556,326.743,97893.0
2021-12-31 11:50:00,336.52,336.52,336.0,336.25,80289.0,326.743,326.743,326.2381,326.4808,80289.0
2021-12-31 11:55:00,336.25,336.46,336.12,336.34,95843.0,326.4808,326.6847,326.3546,326.5682,95843.0
2021-12-31 12:00:00,336.37,336.58,336.16,336.58,65517.0,326.5973,326.8012,326.3934,326.8012,65517.0
2021-12-31 12:05:00,336.56,336.59,336.4,336.48,69288.0,326.7818,326.8109,326.6264,326.7041,69288.0
2021-12-31 12:10:00,336.48,336.66,336.22,336.35,95919.0,326.7041,326.8789,326.4517,326.5779,95919.0
2021-12-31 12:15:00,336.34,336.44,336.05,336.17,95911.0,326.5682,326.6653,326.2866,326.4031,95911.0
2021-12-31 12:20:00,336.18,336.73,336.17,336.61,119741.0,326.4128,326.9469,326.4031,326.8303,119741.0
2021-12-31 12:25:00,336.6,336.71,336.39,336.39,99789.0,326.8206,326.9274,326.6167,326.6167,99789.0
2021-12-31 12:30:00,336.41,336.43,336.28,336.4,51146.0,326.6361,326.6556,326.5099,326.6264,51146.0
2021-12-31 12:35:00,336.38,336.78,336.38,336.73,94193.0,326.607,326.9954,326.607,326.9469,94193.0
2021-12-31 12:40:00,336.71,336.88,336.66,336.68,79074.0,326.9274,327.0925,326.8789,326.8983,79074.0
2021-12-31 12:45:00,336.68,336.68,336.38,336.45,77200.0,326.8983,326.8983,326.607,326.675,77200.0
2021-12-31 12:50:00,336.47,336.79,336.45,336.63,67354.0,326.6944,327.0051,326.675,326.8498,67354.0
2021-12-31 12:55:00,336.63,337.13,336.63,337.06,101758.0,326.8498,327.3352,326.8498,327.2673,101758.0
2021-12-31 13:00:00,337.06,337.68,336.94,337.52,111424.0,327.2673,327.8693,327.1508,327.7139,111424.0
2021-12-31 13:05:00,337.5,337.57,337.37,337.41,67035.0,327.6945,327.7624,327.5683,327.6071,67035.0
2021-12-31 13:10:00,337.41,337.58,337.39,337.46,61868.0,327.6071,327.7722,327.5877,327.6556,61868.0
2021-12-31 13:15:00,337.46,337.72,337.29,337.71,81151.0,327.6556,327.9081,327.4906,327.8984,81151.0
2021-12-31 13:20:00,337.7,337.9,337.62,337.66,68061.0,327.8887,328.0829,327.811,327.8498,68061.0
2021-12-31 13:25:00,337.66,337.95,337.58,337.88,48484.0,327.8498,328.1314,327.7722,328.0634,48484.0
2021-12-31 13:30:00,337.85,338.01,337.4,337.86,89828.0,328.0343,328.1897,327.5974,328.044,89828.0
2021-12-31 13:35:00,337.81,337.89,337.45,337.47,57686.0,327.9955,328.0732,327.6459,327.6654,57686.0
2021-12-31 13:40:00,337.47,337.47,337.15,337.18,64455.0,327.6654,327.6654,327.3546,327.3838,64455.0
2021-12-31 13:45:00,337.19,337.24,337.06,337.19,60275.0,327.3935,327.442,327.2673,327.3935,60275.0
2021-12-31 13:50:00,337.18,337.19,336.98,337.16,67288.0,327.3838,327.3935,327.1896,327.3644,67288.0
2021-12-31 13:55:00,337.15,337.4,337.13,337.27,114341.0,327.3546,327.5974,327.3352,327.4712,114341.0
2021-12-31 14:00:00,337.27,337.55,337.19,337.37,65941.0,327.4712,327.743,327.3935,327.5683,65941.0
2021-12-31 14:05:00,337.36,337.71,337.33,337.36,68738.0,327.5585,327.8984,327.5294,327.5585,68738.0
2021-12-31 14:10:00,337.34,337.64,337.33,337.59,56634.0,327.5391,327.8304,327.5294,327.7819,56634.0
2021-12-31 14:15:00,337.6,337.74,337.17,337.26,90158.0,327.7916,327.9275,327.3741,327.4615,90158.0
2021-12-31 14:20:00,337.21,337.25,336.83,336.84,88459.0,327.4129,327.4517,327.0439,327.0537,88459.0
2021-12-31 14:25:00,336.85,337.23,336.74,337.23,100421.0,327.0634,327.4323,326.9566,327.4323,100421.0
2021-12-31 14:30:00,337.23,337.62,337.22,337.49,73559.0,327.4323,327.811,327.4226,327.6848,73559.0
2021-12-31 14:35:00,337.5,337.72,337.38,337.71,62295.0,327.6945,327.9081,327.578,327.8984,62295.0
2021-12-31 14:40:00,337.7,337.99,337.61,337.95,88791.0,327.8887,328.1702,327.8013,328.1314,88791.0
2021-12-31 14:45:00,337.94,337.95,337.51,337.63,140729.0,328.1217,328.1314,327.7042,327.8207,140729.0
2021-12-31 14:50:00,337.64,337.65,337.3,337.33,83473.0,327.8304,327.8401,327.5003,327.5294,83473.0
2021-12-31 14:55:00,337.33,337.48,337.07,337.23,170772.0,327.5294,327.6751,327.277,327.4323,170772.0
2021-12-31 15:00:00,337.24,337.59,337.21,337.44,118293.0,327.442,327.7819,327.4129,327.6362,118293.0
2021-12-31 15:05:00,337.44,337.5,337.28,337.39,74647.0,327.6362,327.6945,327.4809,327.5877,74647.0
2021-12-31 15:10:00,337.39,337.48,337.16,337.2,84138.0,327.5877,327.6751,327.3644,327.4032,84138.0
2021-12-31 15:15:00,337.2,337.52,337.16,337.5,80716.0,327.4032,327.7139,327.3644,327.6945,80716.0
2021-12-31 15:20:00,337.49,337.49,337.23,337.43,48009.0,327.6848,327.6848,327.4323,327.6265,48009.0
2021-12-31 15:25:00,337.42,337.81,337.38,337.7,95888.0,327.6168,327.9955,327.578,327.8887,95888.0
2021-12-31 15:30:00,337.7,337.86,337.22,337.25,127786.0,327.8887,328.044,327.4226,327.4517,127786.0
2021-12-31 15:35:00,337.25,337.38,337.08,337.38,93563.0,327.4517,327.578,327.2867,327.578,93563.0
2021-12-31 15:40:00,337.38,337.78,337.31,337.66,159629.0,327.578,327.9663,327.51,327.8498,159629.0
2021-12-31 15:45:00,337.66,337.83,337.31,337.44,151837.0,327.8498,328.0149,327.51,327.6362,151837.0
2021-12-31 15:50:00,337.45,337.45,336.26,336.55,441780.0,327.6459,327.6459,326.4905,326.7721,441780.0
2021-12-31 15:55:00,336.56,336.94,336.11,336.33,847354.0,326.7818,327.1508,326.3449,326.5585,847354.0
2022-01-03 09:30:00,335.26,337.43,335.12,336.7,928420.0,325.5196,327.6265,325.3836,326.9177,928420.0
2022-01-03 09:35:00,336.68,338.0,335.96,336.63,323916.0,326.8983,328.18,326.1992,326.8498,323916.0
2022-01-03 09:40:00,336.69,336.87,334.74,335.04,356943.0,326.908,327.0828,325.0147,325.306,356943.0
2022-01-03 09:45:00,335.08,335.15,332.16,332.26,465836.0,325.3448,325.4128,322.5096,322.6067,465836.0
2022-01-03 09:50:00,332.26,332.37,329.82,330.04,624363.0,322.6067,322.7135,320.2376,320.4512,624363.0
2022-01-03 09:55:00,330.02,331.0,329.78,330.33,437542.0,320.4318,321.3833,320.1988,320.7328,437542.0
2022-01-03 10:00:00,330.36,331.09,329.86,330.65,379181.0,320.7619,321.4707,320.2764,321.0435,379181.0
2022-01-03 10:05:00,330.67,331.31,330.15,330.97,359719.0,321.0629,321.6843,320.558,321.3542,359719.0
2022-01-03 10:10:00,330.97,331.94,330.85,331.84,344475.0,321.3542,322.296,321.2377,322.1989,344475.0
2022-01-03 10:15:00,331.85,332.76,331.7,332.71,395231.0,322.2086,323.0922,322.063,323.0436,395231.0
2022-01-03 10:20:00,332.69,332.69,331.2,331.89,319575.0,323.0242,323.0242,321.5775,322.2475,319575.0
2022-01-03 10:25:00,331.89,332.69,331.71,332.55,294668.0,322.2475,323.0242,322.0727,322.8883,294668.0
2022-01-03 10:30:00,332.55,332.59,331.7,331.98,234240.0,322.8883,322.9271,322.063,322.3349,234240.0
2022-01-03 10:35:00,332.0,332.26,331.63,331.7,280058.0,322.3543,322.6067,321.995,322.063,280058.0
2022-01-03 10:40:00,331.68,332.1,331.41,331.69,193962.0,322.0436,322.4514,321.7814,322.0533,193962.0
2022-01-03 10:45:00,331.72,332.43,331.64,332.06,224388.0,322.0824,322.7718,322.0047,322.4125,224388.0
2022-01-03 10:50:00,332.08,332.15,331.7,331.91,136574.0,322.432,322.4999,322.063,322.2669,136574.0
2022-01-03 10:55:00,331.91,332.25,331.52,332.17,160732.0,322.2669,322.597,321.8882,322.5193,160732.0
2022-01-03 11:00:00,332.18,332.26,331.2,331.4,221349.0,322.529,322.6067,321.5775,321.7717,221349.0
2022-01-03 11:05:00,331.39,331.84,331.08,331.47,172504.0,321.762,322.1989,321.461,321.8397,172504.0
2022-01-03 11:10:00,331.46,331.8,331.31,331.4,158909.0,321.83,322.1601,321.6843,321.7717,158909.0
2022-01-03 11:15:00,331.4,331.58,331.23,331.52,156023.0,321.7717,321.9465,321.6066,321.8882,156023.0
2022-01-03 11:20:00,331.51,331.69,331.33,331.41,172555.0,321.8785,322.0533,321.7037,321.7814,172555.0
2022-01-03 11:25:00,331.4,332.23,331.31,331.99,208571.0,321.7717,322.5776,321.6843,322.3446,208571.0
2022-01-03 11:30:00,331.99,331.99,331.72,331.95,132978.0,322.3446,322.3446,322.0824,322.3057,132978.0
2022-01-03 11:35:00,331.92,332.04,331.38,331.51,168504.0,322.2766,322.3931,321.7523,321.8785,168504.0
2022-01-03 11:40:00,331.54,332.5,331.51,332.46,157154.0,321.9076,322.8397,321.8785,322.8009,157154.0
2022-01-03 11:45:00,332.44,332.71,332.13,332.44,172461.0,322.7815,323.0436,322.4805,322.7815,172461.0
2022-01-03 11:50:00,332.44,332.45,331.74,331.97,160777.0,322.7815,322.7912,322.1018,322.3251,160777.0
2022-01-03 11:55:00,331.98,332.23,331.57,331.7,115109.0,322.3349,322.5776,321.9368,322.063,115109.0
2022-01-03 12:00:00,331.69,331.82,331.31,331.74,130883.0,322.0533,322.1795,321.6843,322.1018,130883.0
2022-01-03 12:05:00,331.75,331.97,331.61,331.88,91845.0,322.1115,322.3251,321.9756,322.2378,91845.0
2022-01-03 12:10:00,331.88,332.58,331.79,332.51,173889.0,322.2378,322.9174,322.1504,322.8495,173889.0
2022-01-03 12:15:00,332.52,332.6,332.2,332.6,155820.0,322.8592,322.9368,322.5485,322.9368,155820.0
2022-01-03 12:20:00,332.6,332.96,332.47,332.9,175622.0,322.9368,323.2864,322.8106,323.2281,175622.0
2022-01-03 12:25:00,332.9,332.9,332.46,332.64,114332.0,323.2281,323.2281,322.8009,322.9757,114332.0
2022-01-03 12:30:00,332.62,332.67,332.33,332.4,116709.0,322.9563,323.0048,322.6747,322.7427,116709.0
2022-01-03 12:35:00,332.39,332.42,332.23,332.4,91284.0,322.7329,322.7621,322.5776,322.7427,91284.0
2022-01-03 12:40:00,332.41,332.59,332.3,332.47,133161.0,322.7524,322.9271,322.6456,322.8106,133161.0
2022-01-03 12:45:00,332.49,332.8,332.49,332.62,97092.0,322.83,323.131,322.83,322.9563,97092.0
2022-01-03 12:50:00,332.61,332.75,332.35,332.41,104044.0,322.9466,323.0825,322.6941,322.7524,104044.0
2022-01-03 12:55:00,332.4,332.47,332.08,332.22,117838.0,322.7427,322.8106,322.432,322.5679,117838.0
2022-01-03 13:00:00,332.23,332.36,332.0,332.07,95447.0,322.5776,322.7038,322.3543,322.4222,95447.0
2022-01-03 13:05:00,332.07,332.09,331.79,332.02,104462.0,322.4222,322.4417,322.1504,322.3737,104462.0
2022-01-03 13:10:00,332.01,332.93,332.01,332.66,196633.0,322.364,323.2573,322.364,322.9951,196633.0
2022-01-03 13:15:00,332.69,332.89,332.67,332.68,94180.0,323.0242,323.2184,323.0048,323.0145,94180.0
2022-01-03 13:20:00,332.67,332.94,332.39,332.54,142770.0,323.0048,323.267,322.7329,322.8786,142770.0
2022-01-03 13:25:00,332.56,332.57,332.3,332.32,68164.0,322.898,322.9077,322.6456,322.665,68164.0
2022-01-03 13:30:00,332.33,332.51,332.15,332.2,83938.0,322.6747,322.8495,322.4999,322.5485,83938.0
2022-01-03 13:35:00,332.22,332.68,332.17,332.64,110953.0,322.5679,323.0145,322.5193,322.9757,110953.0
2022-01-03 13:40:00,332.63,333.54,332.61,333.48,182021.0,322.966,323.8495,322.9466,323.7913,182021.0
2022-01-03 13:45:00,333.49,333.57,333.3,333.5,138005.0,323.801,323.8787,323.6165,323.8107,138005.0
2022-01-03 13:50:00,333.5,333.83,333.44,333.79,146843.0,323.8107,324.1311,323.7524,324.0923,146843.0
2022-01-03 13:55:00,333.8,333.91,333.46,333.53,99027.0,324.102,324.2088,323.7719,323.8398,99027.0
2022-01-03 14:00:00,333.55,333.72,333.39,333.44,73980.0,323.8592,324.0243,323.7039,323.7524,73980.0
2022-01-03 14:05:00,333.44,334.1,333.41,333.86,139935.0,323.7524,324.3933,323.7233,324.1602,139935.0
2022-01-03 14:10:00,333.87,333.99,333.47,333.62,129975.0,324.1699,324.2865,323.7816,323.9272,129975.0
2022-01-03 14:15:00,333.56,333.87,333.5,333.7,103201.0,323.869,324.1699,323.8107,324.0049,103201.0
2022-01-03 14:20:00,333.68,333.71,333.47,333.56,107461.0,323.9855,324.0146,323.7816,323.869,107461.0
2022-01-03 14:25:00,333.57,333.9,333.57,333.73,113021.0,323.8787,324.1991,323.8787,324.034,113021.0
2022-01-03 14:30:00,333.69,333.88,333.41,333.43,96387.0,323.9952,324.1797,323.7233,323.7427,96387.0
2022-01-03 14:35:00,333.41,333.77,333.36,333.77,104020.0,323.7233,324.0729,323.6748,324.0729,104020.0
2022-01-03 14:40:00,333.75,334.33,333.74,334.2,134490.0,324.0534,324.6166,324.0437,324.4904,134490.0
2022-01-03 14:45:00,334.2,334.3,333.99,334.06,128576.0,324.4904,324.5875,324.2865,324.3544,128576.0
2022-01-03 14:50:00,334.06,334.15,333.89,333.97,85593.0,324.3544,324.4418,324.1894,324.267,85593.0
2022-01-03 14:55:00,333.96,333.96,333.51,333.54,126870.0,324.2573,324.2573,323.8204,323.8495,126870.0
2022-01-03 15:00:00,333.53,333.72,333.37,333.7,126864.0,323.8398,324.0243,323.6845,324.0049,126864.0
2022-01-03 15:05:00,333.72,333.88,333.51,333.75,110571.0,324.0243,324.1797,323.8204,324.0534,110571.0
2022-01-03 15:10:00,333.73,334.09,333.67,334.08,93843.0,324.034,324.3836,323.9758,324.3738,93843.0
2022-01-03 15:15:00,334.09,334.2,333.9,334.09,124611.0,324.3836,324.4904,324.1991,324.3836,124611.0
2022-01-03 15:20:00,334.09,334.19,333.69,333.69,106291.0,324.3836,324.4806,323.9952,323.9952,106291.0
2022-01-03 15:25:00,333.69,333.95,333.57,333.58,143943.0,323.9952,324.2476,323.8787,323.8884,143943.0
2022-01-03 15:30:00,333.59,333.99,333.49,333.97,148709.0,323.8981,324.2865,323.801,324.267,148709.0
2022-01-03 15:35:00,333.97,334.18,333.81,333.96,172784.0,324.267,324.4709,324.1117,324.2573,172784.0
2022-01-03 15:40:00,333.95,333.98,333.2,333.55,177641.0,324.2476,324.2767,323.5194,323.8592,177641.0
2022-01-03 15:45:00,333.56,334.2,333.25,334.16,208007.0,323.869,324.4904,323.568,324.4515,208007.0
2022-01-03 15:50:00,334.13,334.52,333.67,334.33,455195.0,324.4224,324.8011,323.9758,324.6166,455195.0
2022-01-03 15:55:00,334.31,334.77,334.03,334.74,998276.0,324.5972,325.0438,324.3253,325.0147,998276.0
2022-01-04 09:30:00,334.83,334.83,332.44,332.6,854510.0,325.1021,325.1021,322.7815,322.9368,854510.0
2022-01-04 09:35:00,332.62,333.93,332.46,333.41,315406.0,322.9563,324.2282,322.8009,323.7233,315406.0
2022-01-04 09:40:00,333.33,334.07,333.0,334.03,358919.0,323.6456,324.3641,323.3252,324.3253,358919.0
2022-01-04 09:45:00,334.01,334.34,333.38,333.45,289631.0,324.3059,324.6263,323.6942,323.7621,289631.0
2022-01-04 09:50:00,333.44,333.66,332.75,333.07,275535.0,323.7524,323.966,323.0825,323.3932,275535.0
2022-01-04 09:55:00,333.07,335.2,332.75,334.0,271187.0,323.3932,325.4613,323.0825,324.2962,271187.0
2022-01-04 10:00:00,333.99,334.16,332.74,333.28,275687.0,324.2865,324.4515,323.0728,323.5971,275687.0
2022-01-04 10:05:00,333.25,334.1,333.07,333.31,282349.0,323.568,324.3933,323.3932,323.6262,282349.0
2022-01-04 10:10:00,333.35,333.63,332.91,333.1,200594.0,323.6651,323.9369,323.2378,323.4223,200594.0
2022-01-04 10:15:00,333.14,333.44,332.83,332.94,201335.0,323.4612,323.7524,323.1602,323.267,201335.0
2022-01-04 10:20:00,332.96,333.51,332.83,333.2,166939.0,323.2864,323.8204,323.1602,323.5194,166939.0
2022-01-04 10:25:00,333.18,334.01,332.97,333.98,234238.0,323.5,324.3059,323.2961,324.2767,234238.0
2022-01-04 10:30:00,333.97,334.37,333.39,333.64,255413.0,324.267,324.6554,323.7039,323.9466,255413.0
2022-01-04 10:35:00,333.61,333.69,332.46,332.91,204869.0,323.9175,323.9952,322.8009,323.2378,204869.0
2022-01-04 10:40:00,332.92,333.16,331.81,332.1,240048.0,323.2475,323.4806,322.1698,322.4514,240048.0
2022-01-04 10:45:00,332.09,332.3,331.6,331.68,261228.0,322.4417,322.6456,321.9659,322.0436,261228.0
2022-01-04 10:50:00,331.72,331.81,330.13,330.21,394112.0,322.0824,322.1698,320.5386,320.6163,394112.0
2022-01-04 10:55:00,330.23,330.24,329.35,329.98,449646.0,320.6357,320.6454,319.7813,320.393,449646.0
2022-01-04 11:00:00,330.03,330.08,329.13,329.78,424463.0,320.4415,320.4901,319.5677,320.1988,424463.0
2022-01-04 11:05:00,329.82,329.83,328.75,328.92,425921.0,320.2376,320.2473,319.1987,319.3638,425921.0
2022-01-04 11:10:00,328.92,329.29,328.45,328.65,358481.0,319.3638,319.723,318.9074,319.1016,358481.0
2022-01-04 11:15:00,328.64,328.72,327.56,328.02,362326.0,319.0919,319.1696,318.0433,318.4899,362326.0
2022-01-04 11:20:00,328.01,328.28,327.59,328.17,280764.0,318.4802,318.7424,318.0724,318.6355,280764.0
2022-01-04 11:25:00,328.18,328.42,327.88,328.39,238516.0,318.6453,318.8783,318.354,318.8492,238516.0
2022-01-04 11:30:00,328.4,329.11,328.32,329.02,338640.0,318.8589,319.5482,318.7812,319.4609,338640.0
2022-01-04 11:35:00,329.01,329.42,328.93,329.01,317337.0,319.4511,319.8492,319.3735,319.4511,317337.0
2022-01-04 11:40:00,329.02,329.14,327.86,328.5,283193.0,319.4609,319.5774,318.3346,318.956,283193.0
2022-01-04 11:45:00,328.49,328.97,328.41,328.54,173221.0,318.9463,319.4123,318.8686,318.9948,173221.0
2022-01-04 11:50:00,328.56,328.59,328.0,328.3,222422.0,319.0142,319.0433,318.4705,318.7618,222422.0
2022-01-04 11:55:00,328.29,328.59,327.87,328.0,214210.0,318.7521,319.0433,318.3443,318.4705,214210.0
2022-01-04 12:00:00,327.98,328.0,326.76,326.77,313443.0,318.4511,318.4705,317.2665,317.2762,313443.0
2022-01-04 12:05:00,326.77,327.28,326.57,326.99,255163.0,317.2762,317.7714,317.082,317.4898,255163.0
2022-01-04 12:10:00,327.0,327.61,326.91,327.58,235195.0,317.4995,318.0918,317.4122,318.0627,235195.0
2022-01-04 12:15:00,327.59,327.77,327.45,327.7,130265.0,318.0724,318.2472,317.9365,318.1792,130265.0
2022-01-04 12:20:00,327.69,328.31,327.64,327.94,144631.0,318.1695,318.7715,318.1209,318.4122,144631.0
2022-01-04 12:25:00,327.96,328.07,327.77,327.78,98675.0,318.4317,318.5385,318.2472,318.2569,98675.0
2022-01-04 12:30:00,327.79,327.84,327.36,327.68,146587.0,318.2666,318.3151,317.8491,318.1598,146587.0
2022-01-04 12:35:00,327.69,327.93,327.42,327.46,126168.0,318.1695,318.4025,317.9073,317.9462,126168.0
2022-01-04 12:40:00,327.44,327.54,327.28,327.45,114102.0,317.9268,318.0239,317.7714,317.9365,114102.0
2022-01-04 12:45:00,327.46,328.02,327.32,327.6,165597.0,317.9462,318.4899,317.8102,318.0821,165597.0
2022-01-04 12:50:00,327.6,327.81,327.4,327.49,121999.0,318.0821,318.286,317.8879,317.9753,121999.0
2022-01-04 12:55:00,327.49,327.6,327.12,327.33,160753.0,317.9753,318.0821,317.6161,317.82,160753.0
2022-01-04 13:00:00,327.33,327.83,327.18,327.66,126923.0,317.82,318.3054,317.6743,318.1404,126923.0
2022-01-04 13:05:00,327.66,328.41,327.66,328.01,157641.0,318.1404,318.8686,318.1404,318.4802,157641.0
2022-01-04 13:10:00,327.96,328.18,327.83,327.87,105931.0,318.4317,318.6453,318.3054,318.3443,105931.0
2022-01-04 13:15:00,327.92,327.97,327.57,327.65,100884.0,318.3928,318.4414,318.053,318.1307,100884.0
2022-01-04 13:20:00,327.68,328.06,327.64,328.04,77040.0,318.1598,318.5287,318.1209,318.5093,77040.0
2022-01-04 13:25:00,328.03,328.34,327.63,327.64,143236.0,318.4996,318.8006,318.1112,318.1209,143236.0
2022-01-04 13:30:00,327.64,327.68,327.0,327.06,255714.0,318.1209,318.1598,317.4995,317.5578,255714.0
2022-01-04 13:35:00,327.07,327.55,326.94,327.33,145656.0,317.5675,318.0336,317.4413,317.82,145656.0
2022-01-04 13:40:00,327.33,327.61,327.22,327.34,105154.0,317.82,318.0918,317.7131,317.8297,105154.0
2022-01-04 13:45:00,327.32,327.48,327.09,327.2,113159.0,317.8102,317.9656,317.5869,317.6937,113159.0
2022-01-04 13:50:00,327.2,327.24,326.71,326.83,176531.0,317.6937,317.7326,317.218,317.3345,176531.0
2022-01-04 13:55:00,326.86,326.88,326.52,326.59,231735.0,317.3636,317.383,317.0335,317.1015,231735.0
2022-01-04 14:00:00,326.58,327.02,326.55,326.94,166230.0,317.0917,317.519,317.0626,317.4413,166230.0
2022-01-04 14:05:00,326.94,327.24,326.18,326.21,348160.0,317.4413,317.7326,316.7034,316.7325,348160.0
2022-01-04 14:10:00,326.2,326.76,326.19,326.74,201896.0,316.7228,317.2665,316.7131,317.2471,201896.0
2022-01-04 14:15:00,326.76,326.97,326.62,326.63,161987.0,317.2665,317.4704,317.1306,317.1403,161987.0
2022-01-04 14:20:00,326.63,326.63,326.12,326.24,172860.0,317.1403,317.1403,316.6451,316.7616,172860.0
2022-01-04 14:25:00,326.25,326.81,326.23,326.55,205074.0,316.7713,317.3151,316.7519,317.0626,205074.0
2022-01-04 14:30:00,326.55,327.47,326.54,327.08,280551.0,317.0626,317.9559,317.0529,317.5772,280551.0
2022-01-04 14:35:00,327.12,327.18,326.83,326.93,151610.0,317.6161,317.6743,317.3345,317.4316,151610.0
2022-01-04 14:40:00,326.93,327.49,326.92,327.41,146484.0,317.4316,317.9753,317.4219,317.8976,146484.0
2022-01-04 14:45:00,327.4,327.77,327.29,327.63,210861.0,317.8879,318.2472,317.7811,318.1112,210861.0
2022-01-04 14:50:00,327.7,327.99,327.57,327.89,184360.0,318.1792,318.4608,318.053,318.3637,184360.0
2022-01-04 14:55:00,327.91,327.96,327.57,327.69,164176.0,318.3831,318.4317,318.053,318.1695,164176.0
2022-01-04 15:00:00,327.68,328.09,327.68,328.01,162559.0,318.1598,318.5579,318.1598,318.4802,162559.0
2022-01-04 15:05:00,328.02,328.28,327.92,328.22,234423.0,318.4899,318.7424,318.3928,318.6841,234423.0
2022-01-04 15:10:00,328.24,329.02,328.2,328.86,337520.0,318.7035,319.4609,318.6647,319.3055,337520.0
2022-01-04 15:15:00,328.88,329.1,328.57,328.98,183718.0,319.3249,319.5385,319.0239,319.422,183718.0
2022-01-04 15:20:00,328.97,329.42,328.9,329.17,235713.0,319.4123,319.8492,319.3443,319.6065,235713.0
2022-01-04 15:25:00,329.16,329.7,328.98,329.69,249590.0,319.5968,320.1211,319.422,320.1114,249590.0
2022-01-04 15:30:00,329.67,329.69,329.17,329.3,265166.0,320.092,320.1114,319.6065,319.7327,265166.0
2022-01-04 15:35:00,329.25,329.62,329.11,329.45,240305.0,319.6842,320.0434,319.5482,319.8784,240305.0
2022-01-04 15:40:00,329.46,329.82,329.13,329.62,262198.0,319.8881,320.2376,319.5677,320.0434,262198.0
2022-01-04 15:45:00,329.6,330.3,329.47,330.21,343194.0,320.024,320.7037,319.8978,320.6163,343194.0
2022-01-04 15:50:00,330.22,330.24,329.06,329.19,441923.0,320.626,320.6454,319.4997,319.6259,441923.0
2022-01-04 15:55:00,329.17,329.59,328.92,329.05,913900.0,319.6065,320.0143,319.3638,319.49,913900.0
2022-01-05 09:30:00,325.75,326.07,320.81,321.24,1634569.0,316.2859,316.5966,311.4894,311.9069,1634569.0
2022-01-05 09:35:00,321.36,322.99,321.25,321.97,851421.0,312.0234,313.606,311.9166,312.6157,851421.0
2022-01-05 09:40:00,322.01,322.99,321.12,321.63,628915.0,312.6545,313.606,311.7904,312.2856,628915.0
2022-01-05 09:45:00,321.63,322.29,320.95,322.18,562828.0,312.2856,312.9264,311.6253,312.8196,562828.0
2022-01-05 09:50:00,322.12,323.14,321.62,322.67,487058.0,312.7613,313.7517,312.2758,313.2953,487058.0
2022-01-05 09:55:00,322.71,323.28,322.29,322.84,424283.0,313.3342,313.8876,312.9264,313.4604,424283.0
2022-01-05 10:00:00,322.84,323.54,322.07,322.49,408985.0,313.4604,314.1401,312.7128,313.1206,408985.0
2022-01-05 10:05:00,322.52,323.31,322.31,322.78,236762.0,313.1497,313.9167,312.9458,313.4021,236762.0
2022-01-05 10:10:00,322.74,322.88,322.25,322.77,255752.0,313.3633,313.4992,312.8875,313.3924,255752.0
2022-01-05 10:15:00,322.78,322.98,322.06,322.39,229920.0,313.4021,313.5963,312.7031,313.0235,229920.0
2022-01-05 10:20:00,322.4,322.61,322.0,322.43,301122.0,313.0332,313.2371,312.6448,313.0623,301122.0
2022-01-05 10:25:00,322.44,323.58,322.38,323.23,338129.0,313.072,314.1789,313.0138,313.8391,338129.0
2022-01-05 10:30:00,323.2,323.21,322.08,322.26,245976.0,313.8099,313.8197,312.7225,312.8973,245976.0
2022-01-05 10:35:00,322.23,322.68,321.81,322.04,226545.0,312.8681,313.3051,312.4603,312.6836,226545.0
2022-01-05 10:40:00,322.0,322.48,321.74,321.93,310967.0,312.6448,313.1109,312.3924,312.5768,310967.0
2022-01-05 10:45:00,321.9,322.23,321.58,322.0,256194.0,312.5477,312.8681,312.237,312.6448,256194.0
2022-01-05 10:50:00,322.02,322.37,321.72,322.3,310692.0,312.6642,313.0041,312.3729,312.9361,310692.0
2022-01-05 10:55:00,322.3,322.86,322.21,322.75,275461.0,312.9361,313.4798,312.8487,313.373,275461.0
2022-01-05 11:00:00,322.74,323.05,322.23,322.29,204163.0,313.3633,313.6643,312.8681,312.9264,204163.0
2022-01-05 11:05:00,322.28,322.49,322.0,322.31,247864.0,312.9167,313.1206,312.6448,312.9458,247864.0
2022-01-05 11:10:00,322.3,322.47,321.79,322.44,148341.0,312.9361,313.1012,312.4409,313.072,148341.0
2022-01-05 11:15:00,322.47,322.98,322.46,322.6,148318.0,313.1012,313.5963,313.0914,313.2274,148318.0
2022-01-05 11:20:00,322.61,322.74,322.36,322.68,164175.0,313.2371,313.3633,312.9943,313.3051,164175.0
2022-01-05 11:25:00,322.68,322.99,322.43,322.97,132074.0,313.3051,313.606,313.0623,313.5866,132074.0
2022-01-05 11:30:00,322.99,323.25,322.36,322.39,174347.0,313.606,313.8585,312.9943,313.0235,174347.0
2022-01-05 11:35:00,322.39,322.67,322.32,322.59,148742.0,313.0235,313.2953,312.9555,313.2177,148742.0
2022-01-05 11:40:00,322.57,322.61,321.81,321.91,178734.0,313.1982,313.2371,312.4603,312.5574,178734.0
2022-01-05 11:45:00,321.93,322.12,321.82,321.85,146252.0,312.5768,312.7613,312.47,312.4992,146252.0
2022-01-05 11:50:00,321.85,322.15,321.75,321.89,135381.0,312.4992,312.7905,312.4021,312.538,135381.0
2022-01-05 11:55:00,321.91,322.06,321.75,321.81,117861.0,312.5574,312.7031,312.4021,312.4603,117861.0
2022-01-05 12:00:00,321.79,322.29,321.63,322.19,171259.0,312.4409,312.9264,312.2856,312.8293,171259.0
2022-01-05 12:05:00,322.19,322.35,321.58,321.73,133649.0,312.8293,312.9846,312.237,312.3827,133649.0
2022-01-05 12:10:00,321.7,321.94,321.66,321.91,84864.0,312.3535,312.5866,312.3147,312.5574,84864.0
2022-01-05 12:15:00,321.9,322.4,321.8,322.14,159700.0,312.5477,313.0332,312.4506,312.7807,159700.0
2022-01-05 12:20:00,322.13,322.2,321.82,321.83,106049.0,312.771,312.839,312.47,312.4797,106049.0
2022-01-05 12:25:00,321.83,321.95,321.59,321.64,159418.0,312.4797,312.5963,312.2467,312.2953,159418.0
2022-01-05 12:30:00,321.65,321.68,320.88,321.05,293178.0,312.305,312.3341,311.5573,311.7224,293178.0
2022-01-05 12:35:00,321.04,321.21,320.37,320.44,379838.0,311.7127,311.8778,311.0622,311.1301,379838.0
2022-01-05 12:40:00,320.46,320.73,320.15,320.53,253074.0,311.1496,311.4117,310.8486,311.2175,253074.0
2022-01-05 12:45:00,320.52,320.78,320.27,320.66,171213.0,311.2078,311.4603,310.9651,311.3437,171213.0
2022-01-05 12:50:00,320.67,320.94,320.53,320.89,149076.0,311.3534,311.6156,311.2175,311.5671,149076.0
2022-01-05 12:55:00,320.87,320.93,320.45,320.58,137989.0,311.5476,311.6059,311.1398,311.2661,137989.0
2022-01-05 13:00:00,320.52,320.7,320.36,320.62,202053.0,311.2078,311.3826,311.0525,311.3049,202053.0
2022-01-05 13:05:00,320.62,320.7,320.42,320.56,131127.0,311.3049,311.3826,311.1107,311.2466,131127.0
2022-01-05 13:10:00,320.59,320.97,320.34,320.95,171818.0,311.2758,311.6447,311.033,311.6253,171818.0
2022-01-05 13:15:00,320.95,321.14,320.76,320.81,132348.0,311.6253,311.8098,311.4408,311.4894,132348.0
2022-01-05 13:20:00,320.79,321.47,320.79,321.03,257333.0,311.47,312.1302,311.47,311.703,257333.0
2022-01-05 13:25:00,321.06,321.52,321.06,321.36,134734.0,311.7321,312.1788,311.7321,312.0234,134734.0
2022-01-05 13:30:00,321.36,321.6,321.21,321.23,139436.0,312.0234,312.2564,311.8778,311.8972,139436.0
2022-01-05 13:35:00,321.24,321.45,321.09,321.41,157004.0,311.9069,312.1108,311.7612,312.072,157004.0
2022-01-05 13:40:00,321.39,321.45,321.19,321.31,111712.0,312.0525,312.1108,311.8583,311.9749,111712.0
2022-01-05 13:45:00,321.32,321.48,320.61,320.62,142413.0,311.9846,312.1399,311.2952,311.3049,142413.0
2022-01-05 13:50:00,320.64,321.08,320.61,321.0,118277.0,311.3243,311.7515,311.2952,311.6739,118277.0
2022-01-05 13:55:00,320.99,321.38,320.99,321.2,136788.0,311.6642,312.0428,311.6642,311.8681,136788.0
2022-01-05 14:00:00,321.15,324.0,320.93,320.98,394651.0,311.8195,314.5867,311.6059,311.6544,394651.0
2022-01-05 14:05:00,320.99,321.54,320.27,320.91,295019.0,311.6642,312.1982,310.9651,311.5865,295019.0
2022-01-05 14:10:00,320.88,320.89,319.69,319.9,361010.0,311.5573,311.5671,310.4019,310.6058,361010.0
2022-01-05 14:15:00,319.93,320.4,319.73,320.03,290871.0,310.6349,311.0913,310.4408,310.732,290871.0
2022-01-05 14:20:00,320.03,320.4,319.51,320.11,238848.0,310.732,311.0913,310.2272,310.8097,238848.0
2022-01-05 14:25:00,320.08,320.4,319.72,319.99,223654.0,310.7806,311.0913,310.4311,310.6932,223654.0
2022-01-05 14:30:00,320.01,320.45,319.27,319.32,328921.0,310.7126,311.1398,309.9941,310.0427,328921.0
2022-01-05 14:35:00,319.31,319.72,319.08,319.35,263013.0,310.033,310.4311,309.8096,310.0718,263013.0
2022-01-05 14:40:00,319.36,319.36,318.52,318.7,345698.0,310.0815,310.0815,309.2659,309.4407,345698.0
2022-01-05 14:45:00,318.7,319.45,318.49,319.45,318009.0,309.4407,310.1689,309.2368,310.1689,318009.0
2022-01-05 14:50:00,319.41,319.9,319.34,319.84,262266.0,310.1301,310.6058,310.0621,310.5476,262266.0
2022-01-05 14:55:00,319.79,319.79,318.95,318.97,197872.0,310.499,310.499,309.6834,309.7028,197872.0
2022-01-05 15:00:00,318.97,319.16,318.23,318.29,323054.0,309.7028,309.8873,308.9843,309.0426,323054.0
2022-01-05 15:05:00,318.28,318.61,317.97,318.45,297727.0,309.0329,309.3533,308.7319,309.1979,297727.0
2022-01-05 15:10:00,318.46,318.97,318.29,318.88,289419.0,309.2077,309.7028,309.0426,309.6155,289419.0
2022-01-05 15:15:00,318.86,319.01,318.35,318.49,267795.0,309.596,309.7417,309.1009,309.2368,267795.0
2022-01-05 15:20:00,318.46,318.67,317.73,318.39,354361.0,309.2077,309.4116,308.4989,309.1397,354361.0
2022-01-05 15:25:00,318.38,318.54,317.74,317.93,290158.0,309.13,309.2853,308.5086,308.6931,290158.0
2022-01-05 15:30:00,317.96,318.44,317.71,318.42,290686.0,308.7222,309.1882,308.4794,309.1688,290686.0
2022-01-05 15:35:00,318.41,319.28,318.12,318.47,335496.0,309.1591,310.0038,308.8775,309.2174,335496.0
2022-01-05 15:40:00,318.44,318.87,318.12,318.15,364150.0,309.1882,309.6057,308.8775,308.9067,364150.0
2022-01-05 15:45:00,318.16,318.19,317.32,317.38,559995.0,308.9164,308.9455,308.1008,308.159,559995.0
2022-01-05 15:50:00,317.38,317.85,317.0,317.13,868285.0,308.159,308.6154,307.7901,307.9163,868285.0
2022-01-05 15:55:00,317.13,317.41,316.0,316.0,2253679.0,307.9163,308.1882,306.8191,306.8191,2253679.0
2022-01-06 09:30:00,313.15,315.83,311.49,315.67,2303093.0,304.0519,306.6541,302.4402,306.4987,2303093.0
2022-01-06 09:35:00,315.59,317.46,315.54,316.34,712955.0,306.421,308.2367,306.3725,307.1493,712955.0
2022-01-06 09:40:00,316.37,317.21,315.64,316.43,529166.0,307.1784,307.994,306.4696,307.2366,529166.0
2022-01-06 09:45:00,316.43,316.87,314.63,315.27,585643.0,307.2366,307.6639,305.4889,306.1103,585643.0
2022-01-06 09:50:00,315.37,316.32,314.42,315.06,529685.0,306.2074,307.1298,305.285,305.9064,529685.0
2022-01-06 09:55:00,315.07,315.48,314.16,314.55,313076.0,305.9161,306.3142,305.0326,305.4113,313076.0
2022-01-06 10:00:00,314.56,315.28,312.64,312.77,616523.0,305.421,306.12,303.5567,303.683,616523.0
2022-01-06 10:05:00,312.77,313.9,312.63,313.0,452197.0,303.683,304.7801,303.547,303.9063,452197.0
2022-01-06 10:10:00,313.0,314.29,312.62,314.02,437988.0,303.9063,305.1588,303.5373,304.8967,437988.0
2022-01-06 10:15:00,314.04,316.21,314.02,315.68,500943.0,304.9161,307.023,304.8967,306.5084,500943.0
2022-01-06 10:20:00,315.64,317.35,315.53,317.19,522674.0,306.4696,308.1299,306.3628,307.9746,522674.0
2022-01-06 10:25:00,317.16,318.66,317.15,317.46,677229.0,307.9454,309.4018,307.9357,308.2367,677229.0
2022-01-06 10:30:00,317.41,318.6,317.32,318.02,420724.0,308.1882,309.3436,308.1008,308.7804,420724.0
2022-01-06 10:35:00,317.99,318.13,317.47,317.8,350857.0,308.7513,308.8872,308.2464,308.5668,350857.0
2022-01-06 10:40:00,317.79,317.89,316.15,316.41,293765.0,308.5571,308.6542,306.9648,307.2172,293765.0
2022-01-06 10:45:00,316.41,317.85,316.21,317.71,420663.0,307.2172,308.6154,307.023,308.4794,420663.0
2022-01-06 10:50:00,317.7,317.71,316.73,317.1,233652.0,308.4697,308.4794,307.5279,307.8872,233652.0
2022-01-06 10:55:00,317.11,318.7,317.11,318.05,341571.0,307.8969,309.4407,307.8969,308.8096,341571.0
2022-01-06 11:00:00,318.03,318.48,317.43,317.69,336597.0,308.7902,309.2271,308.2076,308.46,336597.0
2022-01-06 11:05:00,317.66,317.77,316.7,317.2,250778.0,308.4309,308.5377,307.4988,307.9843,250778.0
2022-01-06 11:10:00,317.2,317.62,316.85,316.88,222154.0,307.9843,308.3921,307.6444,307.6736,222154.0
2022-01-06 11:15:00,316.86,317.32,316.18,316.24,272543.0,307.6541,308.1008,306.9939,307.0522,272543.0
2022-01-06 11:20:00,316.26,316.28,315.22,316.15,289586.0,307.0716,307.091,306.0618,306.9648,289586.0
2022-01-06 11:25:00,316.15,316.16,315.07,315.53,339458.0,306.9648,306.9745,305.9161,306.3628,339458.0
2022-01-06 11:30:00,315.55,316.02,314.65,314.97,256956.0,306.3822,306.8385,305.5084,305.8191,256956.0
2022-01-06 11:35:00,315.01,315.74,314.87,315.4,236931.0,305.8579,306.5667,305.722,306.2366,236931.0
2022-01-06 11:40:00,315.36,315.54,314.8,315.11,199232.0,306.1977,306.3725,305.654,305.955,199232.0
2022-01-06 11:45:00,315.07,315.86,314.83,315.49,192842.0,305.9161,306.6832,305.6831,306.3239,192842.0
2022-01-06 11:50:00,315.48,316.31,315.18,316.15,160441.0,306.3142,307.1201,306.023,306.9648,160441.0
2022-01-06 11:55:00,316.15,316.8,316.03,316.16,287065.0,306.9648,307.5959,306.8483,306.9745,287065.0
2022-01-06 12:00:00,316.16,316.42,315.77,316.17,197517.0,306.9745,307.2269,306.5958,306.9842,197517.0
2022-01-06 12:05:00,316.11,316.71,315.81,316.52,173764.0,306.9259,307.5085,306.6346,307.324,173764.0
2022-01-06 12:10:00,316.52,316.52,315.98,316.07,198374.0,307.324,307.324,306.7997,306.8871,198374.0
2022-01-06 12:15:00,316.17,316.29,315.06,315.18,240525.0,306.9842,307.1007,305.9064,306.023,240525.0
2022-01-06 12:20:00,315.18,315.9,314.88,315.4,236486.0,306.023,306.722,305.7317,306.2366,236486.0
2022-01-06 12:25:00,315.39,316.2,315.23,315.95,170463.0,306.2269,307.0133,306.0715,306.7706,170463.0
2022-01-06 12:30:00,315.94,316.17,315.56,315.81,147808.0,306.7609,306.9842,306.3919,306.6346,147808.0
2022-01-06 12:35:00,315.84,316.39,315.63,316.17,177457.0,306.6638,307.1978,306.4599,306.9842,177457.0
2022-01-06 12:40:00,316.16,317.37,316.12,317.34,276389.0,306.9745,308.1493,306.9356,308.1202,276389.0
2022-01-06 12:45:00,317.34,317.85,316.86,316.88,309259.0,308.1202,308.6154,307.6541,307.6736,309259.0
2022-01-06 12:50:00,316.88,316.88,315.96,315.99,233012.0,307.6736,307.6736,306.7803,306.8094,233012.0
2022-01-06 12:55:00,315.99,316.39,315.76,315.97,215143.0,306.8094,307.1978,306.5861,306.79,215143.0
2022-01-06 13:00:00,316.0,316.42,315.81,316.19,179356.0,306.8191,307.2269,306.6346,307.0036,179356.0
2022-01-06 13:05:00,316.2,316.24,315.77,316.06,138916.0,307.0133,307.0522,306.5958,306.8774,138916.0
2022-01-06 13:10:00,316.03,316.52,316.02,316.46,153080.0,306.8483,307.324,306.8385,307.2658,153080.0
2022-01-06 13:15:00,316.48,316.48,315.57,315.7,160395.0,307.2852,307.2852,306.4016,306.5278,160395.0
2022-01-06 13:20:00,315.72,315.75,315.0,315.14,184892.0,306.5473,306.5764,305.8482,305.9841,184892.0
2022-01-06 13:25:00,315.13,315.29,314.82,314.89,152170.0,305.9744,306.1298,305.6734,305.7414,152170.0
2022-01-06 13:30:00,314.88,315.05,314.55,314.94,155524.0,305.7317,305.8967,305.4113,305.7899,155524.0
2022-01-06 13:35:00,314.91,315.24,314.64,315.01,162817.0,305.7608,306.0812,305.4986,305.8579,162817.0
2022-01-06 13:40:00,314.97,315.26,314.69,315.23,137896.0,305.8191,306.1006,305.5472,306.0715,137896.0
2022-01-06 13:45:00,315.19,315.57,314.91,315.38,164961.0,306.0327,306.4016,305.7608,306.2171,164961.0
2022-01-06 13:50:00,315.35,315.6,315.09,315.38,182879.0,306.188,306.4308,305.9356,306.2171,182879.0
2022-01-06 13:55:00,315.38,315.52,315.08,315.4,123864.0,306.2171,306.3531,305.9259,306.2366,123864.0
2022-01-06 14:00:00,315.36,315.49,314.91,315.03,201161.0,306.1977,306.3239,305.7608,305.8773,201161.0
2022-01-06 14:05:00,315.02,315.62,314.8,315.52,145854.0,305.8676,306.4502,305.654,306.3531,145854.0
2022-01-06 14:10:00,315.51,316.21,314.86,314.95,233624.0,306.3434,307.023,305.7122,305.7996,233624.0
2022-01-06 14:15:00,314.91,315.13,314.62,314.69,115872.0,305.7608,305.9744,305.4792,305.5472,115872.0
2022-01-06 14:20:00,314.7,314.95,314.37,314.62,166519.0,305.5569,305.7996,305.2365,305.4792,166519.0
2022-01-06 14:25:00,314.6,314.94,314.54,314.82,114502.0,305.4598,305.7899,305.4015,305.6734,114502.0
2022-01-06 14:30:00,314.84,315.18,314.73,315.12,110717.0,305.6928,306.023,305.586,305.9647,110717.0
2022-01-06 14:35:00,315.12,315.48,314.96,315.31,106010.0,305.9647,306.3142,305.8093,306.1492,106010.0
2022-01-06 14:40:00,315.28,315.37,314.62,314.74,162596.0,306.12,306.2074,305.4792,305.5957,162596.0
2022-01-06 14:45:00,314.73,315.37,314.63,315.23,171539.0,305.586,306.2074,305.4889,306.0715,171539.0
2022-01-06 14:50:00,315.26,315.34,314.95,315.17,141093.0,306.1006,306.1783,305.7996,306.0132,141093.0
2022-01-06 14:55:00,315.15,315.26,314.86,314.93,142929.0,305.9938,306.1006,305.7122,305.7802,142929.0
2022-01-06 15:00:00,314.92,316.1,314.92,316.05,197125.0,305.7705,306.9162,305.7705,306.8677,197125.0
2022-01-06 15:05:00,316.05,316.18,315.78,315.83,163376.0,306.8677,306.9939,306.6055,306.6541,163376.0
2022-01-06 15:10:00,315.82,316.22,315.67,315.78,204221.0,306.6444,307.0327,306.4987,306.6055,204221.0
2022-01-06 15:15:00,315.79,315.97,315.19,315.36,192201.0,306.6152,306.79,306.0327,306.1977,192201.0
2022-01-06 15:20:00,315.38,315.61,314.7,314.83,208105.0,306.2171,306.4405,305.5569,305.6831,208105.0
2022-01-06 15:25:00,314.84,315.2,314.68,315.12,173658.0,305.6928,306.0424,305.5375,305.9647,173658.0
2022-01-06 15:30:00,315.13,315.4,314.31,314.39,219776.0,305.9744,306.2366,305.1782,305.2559,219776.0
2022-01-06 15:35:00,314.37,314.4,313.79,313.84,333407.0,305.2365,305.2656,304.6733,304.7219,333407.0
2022-01-06 15:40:00,313.89,314.02,313.39,313.56,389904.0,304.7704,304.8967,304.285,304.45,389904.0
2022-01-06 15:45:00,313.59,313.78,313.04,313.31,384459.0,304.4791,304.6636,303.9451,304.2073,384459.0
2022-01-06 15:50:00,313.31,314.02,313.12,313.78,648060.0,304.2073,304.8967,304.0228,304.6636,648060.0
2022-01-06 15:55:00,313.79,314.32,313.22,313.84,1060443.0,304.6733,305.1879,304.1199,304.7219,1060443.0
2022-01-07 09:30:00,314.32,315.32,313.25,313.47,947464.0,305.1879,306.1589,304.149,304.3626,947464.0
2022-01-07 09:35:00,313.51,313.88,312.31,313.13,351185.0,304.4015,304.7607,303.2363,304.0325,351185.0
2022-01-07 09:40:00,313.17,315.54,312.8,314.9,558789.0,304.0713,306.3725,303.7121,305.7511,558789.0
2022-01-07 09:45:00,314.85,315.77,314.66,314.67,376252.0,305.7025,306.5958,305.5181,305.5278,376252.0
2022-01-07 09:50:00,314.6,315.54,314.42,315.38,335045.0,305.4598,306.3725,305.285,306.2171,335045.0
2022-01-07 09:55:00,315.38,316.5,315.23,315.67,426072.0,306.2171,307.3046,306.0715,306.4987,426072.0
2022-01-07 10:00:00,315.72,316.14,315.11,315.17,261224.0,306.5473,306.9551,305.955,306.0132,261224.0
2022-01-07 10:05:00,315.19,315.21,313.77,313.93,328896.0,306.0327,306.0521,304.6539,304.8093,328896.0
2022-01-07 10:10:00,313.96,314.66,313.65,314.23,273388.0,304.8384,305.5181,304.5374,305.1006,273388.0
2022-01-07 10:15:00,314.21,314.22,313.41,313.72,240080.0,305.0811,305.0908,304.3044,304.6054,240080.0
2022-01-07 10:20:00,313.77,313.81,312.69,312.76,292099.0,304.6539,304.6928,303.6053,303.6733,292099.0
2022-01-07 10:25:00,312.77,313.35,312.5,312.82,288282.0,303.683,304.2461,303.4208,303.7315,288282.0
2022-01-07 10:30:00,312.85,313.52,312.58,313.22,161316.0,303.7606,304.4112,303.4985,304.1199,161316.0
2022-01-07 10:35:00,313.23,313.36,312.32,312.38,322376.0,304.1296,304.2558,303.246,303.3043,322376.0
2022-01-07 10:40:00,312.37,312.83,311.69,311.84,285096.0,303.2946,303.7412,302.6343,302.78,285096.0
2022-01-07 10:45:00,311.84,311.95,310.75,310.75,331799.0,302.78,302.8868,301.7217,301.7217,331799.0
2022-01-07 10:50:00,310.78,311.06,310.18,310.31,573684.0,301.7508,302.0227,301.1682,301.2944,573684.0
2022-01-07 10:55:00,310.33,311.22,310.09,310.91,274194.0,301.3139,302.178,301.0808,301.877,274194.0
2022-01-07 11:00:00,310.93,311.7,310.82,311.18,270008.0,301.8964,302.6441,301.7896,302.1392,270008.0
2022-01-07 11:05:00,311.2,312.16,311.19,311.87,219546.0,302.1586,303.0907,302.1489,302.8091,219546.0
2022-01-07 11:10:00,311.85,312.23,311.6,312.05,154764.0,302.7897,303.1587,302.547,302.9839,154764.0
2022-01-07 11:15:00,312.01,312.28,311.42,311.51,201150.0,302.9451,303.2072,302.3722,302.4596,201150.0
2022-01-07 11:20:00,311.52,312.03,311.37,311.88,204725.0,302.4693,302.9645,302.3236,302.8188,204725.0
2022-01-07 11:25:00,311.88,312.66,311.68,312.55,283450.0,302.8188,303.5762,302.6246,303.4694,283450.0
2022-01-07 11:30:00,312.53,312.62,312.1,312.5,157185.0,303.4499,303.5373,303.0324,303.4208,157185.0
2022-01-07 11:35:00,312.51,313.13,312.47,312.63,227179.0,303.4305,304.0325,303.3917,303.547,227179.0
2022-01-07 11:40:00,312.63,312.76,312.32,312.58,187692.0,303.547,303.6733,303.246,303.4985,187692.0
2022-01-07 11:45:00,312.63,313.74,312.48,313.72,200329.0,303.547,304.6248,303.4014,304.6054,200329.0
2022-01-07 11:50:00,313.69,314.45,313.38,314.43,233810.0,304.5762,305.3142,304.2752,305.2947,233810.0
2022-01-07 11:55:00,314.42,314.45,313.44,313.55,215074.0,305.285,305.3142,304.3335,304.4403,215074.0
2022-01-07 12:00:00,313.58,313.75,313.21,313.22,118961.0,304.4694,304.6345,304.1102,304.1199,118961.0
2022-01-07 12:05:00,313.23,313.38,312.75,313.1,148375.0,304.1296,304.2752,303.6636,304.0034,148375.0
2022-01-07 12:10:00,313.11,313.68,313.11,313.47,267910.0,304.0131,304.5665,304.0131,304.3626,267910.0
2022-01-07 12:15:00,313.5,313.74,312.95,312.98,142459.0,304.3918,304.6248,303.8577,303.8869,142459.0
2022-01-07 12:20:00,312.93,313.16,312.49,312.95,162964.0,303.8383,304.0616,303.4111,303.8577,162964.0
2022-01-07 12:25:00,312.95,313.26,312.92,313.11,102977.0,303.8577,304.1587,303.8286,304.0131,102977.0
2022-01-07 12:30:00,313.08,313.16,312.94,313.1,72331.0,303.984,304.0616,303.848,304.0034,72331.0
2022-01-07 12:35:00,313.12,313.15,312.33,312.88,129989.0,304.0228,304.0519,303.2558,303.7898,129989.0
2022-01-07 12:40:00,312.83,313.21,312.75,313.05,112108.0,303.7412,304.1102,303.6636,303.9548,112108.0
2022-01-07 12:45:00,313.04,313.8,312.9,313.19,142748.0,303.9451,304.683,303.8092,304.0908,142748.0
2022-01-07 12:50:00,313.21,313.84,313.15,313.64,112662.0,304.1102,304.7219,304.0519,304.5277,112662.0
2022-01-07 12:55:00,313.65,313.85,313.41,313.79,110208.0,304.5374,304.7316,304.3044,304.6733,110208.0
2022-01-07 13:00:00,313.83,314.11,313.51,313.94,162257.0,304.7122,304.984,304.4015,304.819,162257.0
2022-01-07 13:05:00,313.93,314.38,313.86,314.28,112965.0,304.8093,305.2462,304.7413,305.1491,112965.0
2022-01-07 13:10:00,314.29,314.48,314.14,314.28,110680.0,305.1588,305.3433,305.0132,305.1491,110680.0
2022-01-07 13:15:00,314.29,314.48,314.08,314.29,93298.0,305.1588,305.3433,304.9549,305.1588,93298.0
2022-01-07 13:20:00,314.3,314.5,314.08,314.16,135457.0,305.1685,305.3627,304.9549,305.0326,135457.0
2022-01-07 13:25:00,314.17,314.28,313.84,313.88,126623.0,305.0423,305.1491,304.7219,304.7607,126623.0
2022-01-07 13:30:00,313.9,314.46,313.83,314.4,107901.0,304.7801,305.3239,304.7122,305.2656,107901.0
2022-01-07 13:35:00,314.39,314.51,314.04,314.04,130796.0,305.2559,305.3724,304.9161,304.9161,130796.0
2022-01-07 13:40:00,314.05,314.2,313.93,314.13,98544.0,304.9258,305.0714,304.8093,305.0035,98544.0
2022-01-07 13:45:00,314.11,314.14,313.85,313.86,85392.0,304.984,305.0132,304.7316,304.7413,85392.0
2022-01-07 13:50:00,313.87,313.92,313.44,313.66,217139.0,304.751,304.7996,304.3335,304.5471,217139.0
2022-01-07 13:55:00,313.68,314.08,313.61,313.79,112972.0,304.5665,304.9549,304.4986,304.6733,112972.0
2022-01-07 14:00:00,313.79,313.96,313.71,313.94,86384.0,304.6733,304.8384,304.5957,304.819,86384.0
2022-01-07 14:05:00,313.94,314.1,313.42,314.04,138588.0,304.819,304.9743,304.3141,304.9161,138588.0
2022-01-07 14:10:00,314.02,314.07,313.71,313.95,106346.0,304.8967,304.9452,304.5957,304.8287,106346.0
2022-01-07 14:15:00,313.94,314.11,313.75,313.91,159052.0,304.819,304.984,304.6345,304.7899,159052.0
2022-01-07 14:20:00,313.93,313.93,313.5,313.59,135418.0,304.8093,304.8093,304.3918,304.4791,135418.0
2022-01-07 14:25:00,313.59,313.89,313.33,313.84,150571.0,304.4791,304.7704,304.2267,304.7219,150571.0
2022-01-07 14:30:00,313.85,314.15,313.69,313.96,141922.0,304.7316,305.0229,304.5762,304.8384,141922.0
2022-01-07 14:35:00,313.98,314.85,313.86,314.81,193695.0,304.8578,305.7025,304.7413,305.6637,193695.0
2022-01-07 14:40:00,314.79,314.93,314.37,314.64,207653.0,305.6443,305.7802,305.2365,305.4986,207653.0
2022-01-07 14:45:00,314.68,315.0,314.41,314.83,209237.0,305.5375,305.8482,305.2753,305.6831,209237.0
2022-01-07 14:50:00,314.84,315.26,314.62,315.09,263744.0,305.6928,306.1006,305.4792,305.9356,263744.0
2022-01-07 14:55:00,315.05,315.13,314.8,314.96,194994.0,305.8967,305.9744,305.654,305.8093,194994.0
2022-01-07 15:00:00,314.97,315.33,314.85,315.28,183878.0,305.8191,306.1686,305.7025,306.12,183878.0
2022-01-07 15:05:00,315.28,315.69,315.08,315.19,235428.0,306.12,306.5181,305.9259,306.0327,235428.0
2022-01-07 15:10:00,315.19,315.27,314.8,314.93,170289.0,306.0327,306.1103,305.654,305.7802,170289.0
2022-01-07 15:15:00,314.93,315.2,314.87,315.08,215381.0,305.7802,306.0424,305.722,305.9259,215381.0
2022-01-07 15:20:00,315.08,315.34,314.91,315.05,160760.0,305.9259,306.1783,305.7608,305.8967,160760.0
2022-01-07 15:25:00,315.06,315.13,314.53,314.76,221833.0,305.9064,305.9744,305.3918,305.6152,221833.0
2022-01-07 15:30:00,314.74,315.38,314.62,314.78,237541.0,305.5957,306.2171,305.4792,305.6346,237541.0
2022-01-07 15:35:00,314.79,315.17,314.63,315.08,197435.0,305.6443,306.0132,305.4889,305.9259,197435.0
2022-01-07 15:40:00,315.06,315.12,314.48,314.55,207135.0,305.9064,305.9647,305.3433,305.4113,207135.0
2022-01-07 15:45:00,314.55,315.11,314.36,315.0,263675.0,305.4113,305.955,305.2268,305.8482,263675.0
2022-01-07 15:50:00,314.98,315.22,314.36,314.46,495599.0,305.8288,306.0618,305.2268,305.3239,495599.0
2022-01-07 15:55:00,314.46,314.69,313.88,314.11,1006744.0,305.3239,305.5472,304.7607,304.984,1006744.0
2022-01-10 09:30:00,309.55,310.01,307.78,308.48,1716444.0,300.5565,301.0032,298.8379,299.5176,1716444.0
2022-01-10 09:35:00,308.54,309.15,307.52,308.32,617911.0,299.5759,300.1681,298.5855,299.3623,617911.0
2022-01-10 09:40:00,308.33,309.06,307.65,308.74,429823.0,299.372,300.0808,298.7117,299.7701,429823.0
2022-01-10 09:45:00,308.8,308.8,307.45,308.11,465435.0,299.8283,299.8283,298.5175,299.1584,465435.0
2022-01-10 09:50:00,308.12,308.85,307.56,307.98,397468.0,299.1681,299.8769,298.6243,299.0321,397468.0
2022-01-10 09:55:00,307.98,308.12,306.59,307.05,443097.0,299.0321,299.1681,297.6825,298.1292,443097.0
2022-01-10 10:00:00,307.0,307.15,306.23,306.36,488058.0,298.0806,298.2263,297.333,297.4592,488058.0
2022-01-10 10:05:00,306.35,306.76,305.45,305.83,587312.0,297.4495,297.8476,296.5756,296.9446,587312.0
2022-01-10 10:10:00,305.81,305.99,305.22,305.38,410825.0,296.9252,297.1,296.3523,296.5077,410825.0
2022-01-10 10:15:00,305.37,306.5,305.35,305.91,462699.0,296.498,297.5951,296.4785,297.0223,462699.0
2022-01-10 10:20:00,305.92,306.5,305.35,306.39,428444.0,297.032,297.5951,296.4785,297.4883,428444.0
2022-01-10 10:25:00,306.37,307.06,306.07,306.31,395406.0,297.4689,298.1389,297.1776,297.4107,395406.0
2022-01-10 10:30:00,306.33,306.62,305.76,305.91,231914.0,297.4301,297.7116,296.8766,297.0223,231914.0
2022-01-10 10:35:00,305.91,306.09,305.08,305.5,334334.0,297.0223,297.197,296.2164,296.6242,334334.0
2022-01-10 10:40:00,305.51,306.23,304.69,304.85,366467.0,296.6339,297.333,295.8377,295.9931,366467.0
2022-01-10 10:45:00,304.84,306.18,304.8,306.08,315221.0,295.9834,297.2844,295.9445,297.1873,315221.0
2022-01-10 10:50:00,306.07,306.82,305.75,306.42,277917.0,297.1776,297.9058,296.8669,297.5175,277917.0
2022-01-10 10:55:00,306.43,306.78,306.03,306.47,245478.0,297.5272,297.867,297.1388,297.566,245478.0
2022-01-10 11:00:00,306.41,307.03,306.29,306.91,288174.0,297.5078,298.1097,297.3912,297.9932,288174.0
2022-01-10 11:05:00,306.88,307.64,306.78,307.64,322729.0,297.9641,298.702,297.867,298.702,322729.0
2022-01-10 11:10:00,307.63,308.31,307.38,307.86,325262.0,298.6923,299.3525,298.4496,298.9156,325262.0
2022-01-10 11:15:00,307.86,308.85,307.84,308.65,296214.0,298.9156,299.8769,298.8962,299.6827,296214.0
2022-01-10 11:20:00,308.63,308.66,308.34,308.48,331166.0,299.6633,299.6924,299.3817,299.5176,331166.0
2022-01-10 11:25:00,308.48,308.94,308.36,308.62,219050.0,299.5176,299.9642,299.4011,299.6535,219050.0
2022-01-10 11:30:00,308.64,308.66,307.64,307.69,264820.0,299.673,299.6924,298.702,298.7506,264820.0
2022-01-10 11:35:00,307.72,308.06,307.0,307.14,241322.0,298.7797,299.1098,298.0806,298.2165,241322.0
2022-01-10 11:40:00,307.13,307.23,306.7,307.15,202397.0,298.2068,298.3039,297.7893,298.2263,202397.0
2022-01-10 11:45:00,307.17,307.52,306.88,307.12,180276.0,298.2457,298.5855,297.9641,298.1971,180276.0
2022-01-10 11:50:00,307.07,307.56,306.8,307.09,137877.0,298.1486,298.6243,297.8864,298.168,137877.0
2022-01-10 11:55:00,307.13,307.94,306.99,307.88,167264.0,298.2068,298.9933,298.0709,298.935,167264.0
2022-01-10 12:00:00,307.87,307.95,306.76,306.82,141852.0,298.9253,299.003,297.8476,297.9058,141852.0
2022-01-10 12:05:00,306.83,306.98,306.15,306.16,224837.0,297.9155,298.0612,297.2553,297.265,224837.0
2022-01-10 12:10:00,306.19,306.81,306.19,306.51,137344.0,297.2941,297.8961,297.2941,297.6048,137344.0
2022-01-10 12:15:00,306.48,306.58,306.11,306.12,142241.0,297.5757,297.6728,297.2165,297.2262,142241.0
2022-01-10 12:20:00,306.12,306.27,305.93,306.0,121393.0,297.2262,297.3718,297.0417,297.1097,121393.0
2022-01-10 12:25:00,306.0,306.22,305.83,305.98,193013.0,297.1097,297.3233,296.9446,297.0902,193013.0
2022-01-10 12:30:00,305.96,306.14,305.62,305.69,161259.0,297.0708,297.2456,296.7407,296.8087,161259.0
2022-01-10 12:35:00,305.71,306.2,305.63,305.88,174987.0,296.8281,297.3039,296.7504,296.9931,174987.0
2022-01-10 12:40:00,305.83,306.81,305.71,306.58,205135.0,296.9446,297.8961,296.8281,297.6728,205135.0
2022-01-10 12:45:00,306.61,307.35,306.58,306.81,210257.0,297.7019,298.4204,297.6728,297.8961,210257.0
2022-01-10 12:50:00,306.84,308.5,306.68,308.0,294686.0,297.9253,299.537,297.7699,299.0516,294686.0
2022-01-10 12:55:00,308.01,308.15,307.18,307.29,155126.0,299.0613,299.1972,298.2554,298.3622,155126.0
2022-01-10 13:00:00,307.24,307.98,307.21,307.6,151434.0,298.3136,299.0321,298.2845,298.6632,151434.0
2022-01-10 13:05:00,307.62,308.15,307.54,308.06,175780.0,298.6826,299.1972,298.6049,299.1098,175780.0
2022-01-10 13:10:00,308.06,309.06,308.03,309.02,267039.0,299.1098,300.0808,299.0807,300.0419,267039.0
2022-01-10 13:15:00,308.97,309.91,308.87,309.77,375430.0,299.9934,300.9061,299.8963,300.7701,375430.0
2022-01-10 13:20:00,309.78,310.35,309.36,310.27,330486.0,300.7798,301.3333,300.372,301.2556,330486.0
2022-01-10 13:25:00,310.28,310.32,309.8,309.95,222772.0,301.2653,301.3042,300.7993,300.9449,222772.0
2022-01-10 13:30:00,309.93,310.45,309.48,309.75,237233.0,300.9255,301.4304,300.4886,300.7507,237233.0
2022-01-10 13:35:00,309.81,310.07,309.39,309.46,189790.0,300.809,301.0614,300.4012,300.4691,189790.0
2022-01-10 13:40:00,309.46,310.2,309.29,310.06,212786.0,300.4691,301.1876,300.3041,301.0517,212786.0
2022-01-10 13:45:00,310.07,310.42,309.74,310.15,196359.0,301.0614,301.4012,300.741,301.1391,196359.0
2022-01-10 13:50:00,310.16,310.75,310.12,310.2,226814.0,301.1488,301.7217,301.11,301.1876,226814.0
2022-01-10 13:55:00,310.19,310.57,309.9,310.25,275729.0,301.1779,301.5469,300.8964,301.2362,275729.0
2022-01-10 14:00:00,310.24,311.21,310.01,311.18,233911.0,301.2265,302.1683,301.0032,302.1392,233911.0
2022-01-10 14:05:00,311.16,311.66,310.91,311.62,264686.0,302.1197,302.6052,301.877,302.5664,264686.0
2022-01-10 14:10:00,311.63,311.64,310.93,311.17,162104.0,302.5761,302.5858,301.8964,302.1295,162104.0
2022-01-10 14:15:00,311.16,312.14,311.1,312.1,275935.0,302.1197,303.0713,302.0615,303.0324,275935.0
2022-01-10 14:20:00,312.1,312.37,311.79,311.85,263099.0,303.0324,303.2946,302.7314,302.7897,263099.0
2022-01-10 14:25:00,311.83,312.21,311.74,311.98,251558.0,302.7703,303.1392,302.6829,302.9159,251558.0
2022-01-10 14:30:00,312.03,312.48,311.91,312.48,158867.0,302.9645,303.4014,302.848,303.4014,158867.0
2022-01-10 14:35:00,312.45,312.9,312.17,312.28,240630.0,303.3723,303.8092,303.1004,303.2072,240630.0
2022-01-10 14:40:00,312.28,312.81,311.82,311.94,209227.0,303.2072,303.7218,302.7606,302.8771,209227.0
2022-01-10 14:45:00,311.97,312.2,311.81,311.96,153281.0,302.9062,303.1295,302.7509,302.8965,153281.0
2022-01-10 14:50:00,311.96,312.01,311.09,311.26,228178.0,302.8965,302.9451,302.0518,302.2168,228178.0
2022-01-10 14:55:00,311.25,311.98,311.07,311.96,193072.0,302.2071,302.9159,302.0324,302.8965,193072.0
2022-01-10 15:00:00,311.95,312.31,311.39,311.47,183735.0,302.8868,303.2363,302.3431,302.4207,183735.0
2022-01-10 15:05:00,311.53,311.57,310.48,310.9,277017.0,302.479,302.5178,301.4595,301.8673,277017.0
2022-01-10 15:10:00,310.92,311.59,310.6,310.69,157076.0,301.8867,302.5373,301.576,301.6634,157076.0
2022-01-10 15:15:00,310.74,311.63,310.49,311.34,214902.0,301.7119,302.5761,301.4692,302.2945,214902.0
2022-01-10 15:20:00,311.32,311.63,310.96,311.63,149417.0,302.2751,302.5761,301.9256,302.5761,149417.0
2022-01-10 15:25:00,311.6,311.99,311.45,311.74,252608.0,302.547,302.9256,302.4013,302.6829,252608.0
2022-01-10 15:30:00,311.73,312.63,311.17,312.58,345632.0,302.6732,303.547,302.1295,303.4985,345632.0
2022-01-10 15:35:00,312.6,313.14,312.33,312.57,292934.0,303.5179,304.0422,303.2558,303.4888,292934.0
2022-01-10 15:40:00,312.54,313.38,312.31,312.9,338615.0,303.4597,304.2752,303.2363,303.8092,338615.0
2022-01-10 15:45:00,312.84,313.82,312.76,313.7,395812.0,303.7509,304.7025,303.6733,304.586,395812.0
2022-01-10 15:50:00,313.68,313.81,312.69,313.28,722778.0,304.5665,304.6928,303.6053,304.1782,722778.0
2022-01-10 15:55:00,313.31,314.72,313.29,314.09,1257663.0,304.2073,305.5763,304.1879,304.9646,1257663.0
2022-01-11 09:30:00,313.3,313.48,309.89,310.29,1225153.0,304.1976,304.3723,300.8866,301.275,1225153.0
2022-01-11 09:35:00,310.32,313.14,310.09,312.43,648113.0,301.3042,304.0422,301.0808,303.3528,648113.0
2022-01-11 09:40:00,312.51,312.51,310.58,311.29,311121.0,303.4305,303.4305,301.5566,302.246,311121.0
2022-01-11 09:45:00,311.3,312.81,311.15,311.81,289017.0,302.2557,303.7218,302.11,302.7509,289017.0
2022-01-11 09:50:00,311.76,312.97,311.4,312.0,264407.0,302.7023,303.8772,302.3528,302.9353,264407.0
2022-01-11 09:55:00,311.99,312.79,311.27,312.23,243773.0,302.9256,303.7024,302.2266,303.1587,243773.0
2022-01-11 10:00:00,312.19,313.06,311.76,312.98,314213.0,303.1198,303.9645,302.7023,303.8869,314213.0
2022-01-11 10:05:00,313.05,313.87,312.95,313.04,317202.0,303.9548,304.751,303.8577,303.9451,317202.0
2022-01-11 10:10:00,312.99,313.4,312.68,312.83,298195.0,303.8966,304.2947,303.5956,303.7412,298195.0
2022-01-11 10:15:00,312.85,313.12,312.35,312.87,254844.0,303.7606,304.0228,303.2752,303.7801,254844.0
2022-01-11 10:20:00,312.87,313.1,312.27,312.36,177169.0,303.7801,304.0034,303.1975,303.2849,177169.0
2022-01-11 10:25:00,312.34,312.49,311.84,312.3,226154.0,303.2655,303.4111,302.78,303.2266,226154.0
2022-01-11 10:30:00,312.32,313.13,311.33,311.37,233167.0,303.246,304.0325,302.2848,302.3236,233167.0
2022-01-11 10:35:00,311.38,311.96,311.27,311.63,211005.0,302.3334,302.8965,302.2266,302.5761,211005.0
2022-01-11 10:40:00,311.67,311.67,310.45,310.74,224528.0,302.6149,302.6149,301.4304,301.7119,224528.0
2022-01-11 10:45:00,310.74,311.6,310.6,311.0,157961.0,301.7119,302.547,301.576,301.9644,157961.0
2022-01-11 10:50:00,310.97,311.2,310.6,311.14,117377.0,301.9353,302.1586,301.576,302.1003,117377.0
2022-01-11 10:55:00,311.16,311.69,310.78,311.66,118386.0,302.1197,302.6343,301.7508,302.6052,118386.0
2022-01-11 11:00:00,311.67,312.89,311.53,312.53,201859.0,302.6149,303.7995,302.479,303.4499,201859.0
2022-01-11 11:05:00,312.5,313.12,312.2,312.42,170957.0,303.4208,304.0228,303.1295,303.3431,170957.0
2022-01-11 11:10:00,312.45,314.27,312.45,314.24,306104.0,303.3723,305.1394,303.3723,305.1103,306104.0
2022-01-11 11:15:00,314.2,315.55,314.07,315.27,427368.0,305.0714,306.3822,304.9452,306.1103,427368.0
2022-01-11 11:20:00,315.29,315.37,314.25,314.46,269713.0,306.1298,306.2074,305.12,305.3239,269713.0
2022-01-11 11:25:00,314.48,315.33,314.44,315.24,243803.0,305.3433,306.1686,305.3045,306.0812,243803.0
2022-01-11 11:30:00,315.24,315.31,314.43,314.53,199991.0,306.0812,306.1492,305.2947,305.3918,199991.0
2022-01-11 11:35:00,314.57,315.94,314.55,315.89,238219.0,305.4307,306.7609,305.4113,306.7123,238219.0
2022-01-11 11:40:00,315.89,316.61,315.67,316.22,451201.0,306.7123,307.4114,306.4987,307.0327,451201.0
2022-01-11 11:45:00,316.23,316.4,315.68,315.88,252857.0,307.0424,307.2075,306.5084,306.7026,252857.0
2022-01-11 11:50:00,315.88,316.34,315.88,316.17,218614.0,306.7026,307.1493,306.7026,306.9842,218614.0
2022-01-11 11:55:00,316.18,316.55,315.92,316.39,248479.0,306.9939,307.3531,306.7415,307.1978,248479.0
2022-01-11 12:00:00,316.45,316.53,315.5,315.9,214814.0,307.2561,307.3337,306.3337,306.722,214814.0
2022-01-11 12:05:00,315.93,316.13,315.82,316.11,133522.0,306.7512,306.9454,306.6444,306.9259,133522.0
2022-01-11 12:10:00,316.12,316.23,315.66,316.08,138420.0,306.9356,307.0424,306.489,306.8968,138420.0
2022-01-11 12:15:00,316.09,316.31,315.7,315.96,148685.0,306.9065,307.1201,306.5278,306.7803,148685.0
2022-01-11 12:20:00,315.99,316.15,315.74,315.82,143628.0,306.8094,306.9648,306.5667,306.6444,143628.0
2022-01-11 12:25:00,315.86,315.88,314.55,314.82,272643.0,306.6832,306.7026,305.4113,305.6734,272643.0
2022-01-11 12:30:00,314.84,315.21,314.6,314.63,139690.0,305.6928,306.0521,305.4598,305.4889,139690.0
2022-01-11 12:35:00,314.63,315.16,314.51,314.63,149886.0,305.4889,306.0035,305.3724,305.4889,149886.0
2022-01-11 12:40:00,314.65,315.0,314.32,314.96,193536.0,305.5084,305.8482,305.1879,305.8093,193536.0
2022-01-11 12:45:00,314.97,314.97,314.58,314.65,74442.0,305.8191,305.8191,305.4404,305.5084,74442.0
2022-01-11 12:50:00,314.69,315.09,314.65,315.0,124356.0,305.5472,305.9356,305.5084,305.8482,124356.0
2022-01-11 12:55:00,315.04,315.08,314.55,314.81,91904.0,305.887,305.9259,305.4113,305.6637,91904.0
2022-01-11 13:00:00,314.83,314.86,314.16,314.58,118705.0,305.6831,305.7122,305.0326,305.4404,118705.0
2022-01-11 13:05:00,314.58,314.61,313.95,314.2,150630.0,305.4404,305.4695,304.8287,305.0714,150630.0
2022-01-11 13:10:00,314.19,314.99,314.18,314.86,133662.0,305.0617,305.8385,305.052,305.7122,133662.0
2022-01-11 13:15:00,314.87,315.15,314.82,315.13,131290.0,305.722,305.9938,305.6734,305.9744,131290.0
2022-01-11 13:20:00,315.14,315.45,315.03,315.42,163371.0,305.9841,306.2851,305.8773,306.256,163371.0
2022-01-11 13:25:00,315.41,315.43,314.94,315.03,93823.0,306.2463,306.2657,305.7899,305.8773,93823.0
2022-01-11 13:30:00,315.05,315.29,314.87,315.05,132264.0,305.8967,306.1298,305.722,305.8967,132264.0
2022-01-11 13:35:00,315.06,315.19,314.9,314.99,98055.0,305.9064,306.0327,305.7511,305.8385,98055.0
2022-01-11 13:40:00,314.99,315.44,314.9,315.3,178725.0,305.8385,306.2754,305.7511,306.1395,178725.0
2022-01-11 13:45:00,315.29,315.61,314.91,315.05,206741.0,306.1298,306.4405,305.7608,305.8967,206741.0
2022-01-11 13:50:00,315.07,315.07,314.76,314.76,156378.0,305.9161,305.9161,305.6152,305.6152,156378.0
2022-01-11 13:55:00,314.78,315.0,314.65,314.94,137595.0,305.6346,305.8482,305.5084,305.7899,137595.0
2022-01-11 14:00:00,314.92,315.13,314.69,314.87,173647.0,305.7705,305.9744,305.5472,305.722,173647.0
2022-01-11 14:05:00,314.88,314.96,313.89,314.42,147897.0,305.7317,305.8093,304.7704,305.285,147897.0
2022-01-11 14:10:00,314.46,314.52,314.2,314.36,106699.0,305.3239,305.3821,305.0714,305.2268,106699.0
2022-01-11 14:15:00,314.36,314.63,314.31,314.48,79440.0,305.2268,305.4889,305.1782,305.3433,79440.0
2022-01-11 14:20:00,314.46,314.58,314.26,314.45,85170.0,305.3239,305.4404,305.1297,305.3142,85170.0
2022-01-11 14:25:00,314.48,314.55,314.31,314.45,101002.0,305.3433,305.4113,305.1782,305.3142,101002.0
2022-01-11 14:30:00,314.44,314.59,314.09,314.49,134740.0,305.3045,305.4501,304.9646,305.353,134740.0
2022-01-11 14:35:00,314.48,314.86,314.38,314.78,159498.0,305.3433,305.7122,305.2462,305.6346,159498.0
2022-01-11 14:40:00,314.76,314.89,314.52,314.86,111891.0,305.6152,305.7414,305.3821,305.7122,111891.0
2022-01-11 14:45:00,314.88,315.53,314.78,315.51,181340.0,305.7317,306.3628,305.6346,306.3434,181340.0
2022-01-11 14:50:00,315.5,315.58,315.27,315.39,183768.0,306.3337,306.4113,306.1103,306.2269,183768.0
2022-01-11 14:55:00,315.39,315.81,315.11,315.22,176046.0,306.2269,306.6346,305.955,306.0618,176046.0
2022-01-11 15:00:00,315.24,315.49,315.13,315.48,141275.0,306.0812,306.3239,305.9744,306.3142,141275.0
2022-01-11 15:05:00,315.48,316.19,315.45,316.02,231331.0,306.3142,307.0036,306.2851,306.8385,231331.0
2022-01-11 15:10:00,316.04,316.04,315.65,316.0,204630.0,306.858,306.858,306.4793,306.8191,204630.0
2022-01-11 15:15:00,315.99,316.09,315.55,315.59,165395.0,306.8094,306.9065,306.3822,306.421,165395.0
2022-01-11 15:20:00,315.6,315.78,315.41,315.46,137585.0,306.4308,306.6055,306.2463,306.2948,137585.0
2022-01-11 15:25:00,315.44,315.57,315.18,315.25,412213.0,306.2754,306.4016,306.023,306.0909,412213.0
2022-01-11 15:30:00,315.25,315.49,314.99,315.07,221188.0,306.0909,306.3239,305.8385,305.9161,221188.0
2022-01-11 15:35:00,315.07,315.48,315.0,315.1,198684.0,305.9161,306.3142,305.8482,305.9453,198684.0
2022-01-11 15:40:00,315.09,315.21,314.69,315.0,292696.0,305.9356,306.0521,305.5472,305.8482,292696.0
2022-01-11 15:45:00,314.99,315.18,314.79,314.95,267109.0,305.8385,306.023,305.6443,305.7996,267109.0
2022-01-11 15:50:00,314.95,315.0,313.3,313.66,678024.0,305.7996,305.8482,304.1976,304.5471,678024.0
2022-01-11 15:55:00,313.69,315.16,313.68,314.99,1326360.0,304.5762,306.0035,304.5665,305.8385,1326360.0
2022-01-12 09:30:00,319.67,321.61,318.55,321.4,1823273.0,310.3825,312.2661,309.295,312.0622,1823273.0
2022-01-12 09:35:00,321.4,321.55,319.2,319.25,689232.0,312.0622,312.2079,309.9262,309.9747,689232.0
2022-01-12 09:40:00,319.27,319.6,318.18,319.0,532373.0,309.9941,310.3145,308.9358,309.732,532373.0
2022-01-12 09:45:00,319.0,319.32,318.68,319.0,439734.0,309.732,310.0427,309.4213,309.732,439734.0
2022-01-12 09:50:00,319.03,321.12,318.72,320.48,524712.0,309.7611,311.7904,309.4601,311.169,524712.0
2022-01-12 09:55:00,320.46,321.98,320.29,321.9,594059.0,311.1496,312.6254,310.9845,312.5477,594059.0
2022-01-12 10:00:00,321.91,322.12,321.17,321.78,483885.0,312.5574,312.7613,311.8389,312.4312,483885.0
2022-01-12 10:05:00,321.82,322.9,321.35,322.81,576098.0,312.47,313.5187,312.0137,313.4313,576098.0
2022-01-12 10:10:00,322.81,323.41,322.55,323.2,692984.0,313.4313,314.0138,313.1788,313.8099,692984.0
2022-01-12 10:15:00,323.17,323.22,322.7,323.02,388639.0,313.7808,313.8294,313.3245,313.6352,388639.0
2022-01-12 10:20:00,322.98,323.18,322.71,322.91,270836.0,313.5963,313.7905,313.3342,313.5284,270836.0
2022-01-12 10:25:00,322.94,323.08,322.37,322.46,204444.0,313.5575,313.6934,313.0041,313.0914,204444.0
2022-01-12 10:30:00,322.43,322.56,320.96,321.35,572783.0,313.0623,313.1885,311.635,312.0137,572783.0
2022-01-12 10:35:00,321.38,321.69,320.25,320.28,353108.0,312.0428,312.3438,310.9457,310.9748,353108.0
2022-01-12 10:40:00,320.3,320.61,319.5,320.0,520449.0,310.9942,311.2952,310.2174,310.7029,520449.0
2022-01-12 10:45:00,320.01,320.29,319.29,319.32,354261.0,310.7126,310.9845,310.0135,310.0427,354261.0
2022-01-12 10:50:00,319.32,319.41,318.54,318.97,322967.0,310.0427,310.1301,309.2853,309.7028,322967.0
2022-01-12 10:55:00,318.96,319.42,318.62,318.88,300970.0,309.6931,310.1398,309.363,309.6155,300970.0
2022-01-12 11:00:00,318.87,319.64,318.65,318.8,258379.0,309.6057,310.3534,309.3921,309.5378,258379.0
2022-01-12 11:05:00,318.78,319.12,317.81,318.64,402529.0,309.5184,309.8485,308.5765,309.3824,402529.0
2022-01-12 11:10:00,318.61,318.9,318.27,318.45,241435.0,309.3533,309.6349,309.0232,309.1979,241435.0
2022-01-12 11:15:00,318.47,318.96,317.94,318.71,248803.0,309.2174,309.6931,308.7028,309.4504,248803.0
2022-01-12 11:20:00,318.7,318.9,318.15,318.62,194263.0,309.4407,309.6349,308.9067,309.363,194263.0
2022-01-12 11:25:00,318.63,319.07,318.34,318.6,216738.0,309.3727,309.7999,309.0911,309.3436,216738.0
2022-01-12 11:30:00,318.6,319.59,318.57,319.4,225910.0,309.3436,310.3048,309.3145,310.1203,225910.0
2022-01-12 11:35:00,319.39,319.72,319.17,319.61,151322.0,310.1106,310.4311,309.897,310.3242,151322.0
2022-01-12 11:40:00,319.62,320.19,319.46,319.65,263409.0,310.334,310.8874,310.1786,310.3631,263409.0
2022-01-12 11:45:00,319.64,319.94,319.45,319.53,152443.0,310.3534,310.6447,310.1689,310.2466,152443.0
2022-01-12 11:50:00,319.53,320.0,319.45,319.92,116917.0,310.2466,310.7029,310.1689,310.6252,116917.0
2022-01-12 11:55:00,319.93,320.01,319.18,319.51,176703.0,310.6349,310.7126,309.9067,310.2272,176703.0
2022-01-12 12:00:00,319.55,319.71,319.15,319.33,106869.0,310.266,310.4213,309.8776,310.0524,106869.0
2022-01-12 12:05:00,319.32,319.33,318.59,318.82,113241.0,310.0427,310.0524,309.3339,309.5572,113241.0
2022-01-12 12:10:00,318.82,318.9,318.26,318.56,105332.0,309.5572,309.6349,309.0135,309.3048,105332.0
2022-01-12 12:15:00,318.54,319.08,318.31,318.81,135944.0,309.2853,309.8096,309.062,309.5475,135944.0
2022-01-12 12:20:00,318.87,319.06,318.71,319.02,87740.0,309.6057,309.7902,309.4504,309.7514,87740.0
2022-01-12 12:25:00,319.01,319.35,319.0,319.23,140209.0,309.7417,310.0718,309.732,309.9553,140209.0
2022-01-12 12:30:00,319.29,319.68,319.21,319.56,122547.0,310.0135,310.3922,309.9359,310.2757,122547.0
2022-01-12 12:35:00,319.57,319.89,319.52,319.58,116629.0,310.2854,310.5961,310.2369,310.2951,116629.0
2022-01-12 12:40:00,319.59,319.79,319.51,319.56,155982.0,310.3048,310.499,310.2272,310.2757,155982.0
2022-01-12 12:45:00,319.55,319.58,319.13,319.57,131445.0,310.266,310.2951,309.8582,310.2854,131445.0
2022-01-12 12:50:00,319.59,320.13,319.5,320.1,171863.0,310.3048,310.8291,310.2174,310.8,171863.0
2022-01-12 12:55:00,320.1,320.24,319.74,319.82,119766.0,310.8,310.9359,310.4505,310.5281,119766.0
2022-01-12 13:00:00,319.83,319.99,319.35,319.66,149220.0,310.5379,310.6932,310.0718,310.3728,149220.0
2022-01-12 13:05:00,319.65,319.85,319.44,319.69,96927.0,310.3631,310.5573,310.1592,310.4019,96927.0
2022-01-12 13:10:00,319.72,319.9,319.03,319.22,146095.0,310.4311,310.6058,309.7611,309.9456,146095.0
2022-01-12 13:15:00,319.24,319.28,318.97,319.28,133684.0,309.965,310.0038,309.7028,310.0038,133684.0
2022-01-12 13:20:00,319.27,319.29,319.0,319.16,72062.0,309.9941,310.0135,309.732,309.8873,72062.0
2022-01-12 13:25:00,319.17,319.37,318.8,318.97,128717.0,309.897,310.0912,309.5378,309.7028,128717.0
2022-01-12 13:30:00,318.95,319.34,318.72,319.29,115370.0,309.6834,310.0621,309.4601,310.0135,115370.0
2022-01-12 13:35:00,319.3,319.32,318.71,319.01,74349.0,310.0233,310.0427,309.4504,309.7417,74349.0
2022-01-12 13:40:00,319.03,319.22,318.92,318.95,77723.0,309.7611,309.9456,309.6543,309.6834,77723.0
2022-01-12 13:45:00,318.92,319.39,318.76,319.11,101088.0,309.6543,310.1106,309.4989,309.8388,101088.0
2022-01-12 13:50:00,319.12,319.21,318.43,318.75,182111.0,309.8485,309.9359,309.1785,309.4892,182111.0
2022-01-12 13:55:00,318.75,319.03,318.5,318.59,108006.0,309.4892,309.7611,309.2465,309.3339,108006.0
2022-01-12 14:00:00,318.55,318.62,318.0,318.26,155065.0,309.295,309.363,308.761,309.0135,155065.0
2022-01-12 14:05:00,318.22,318.54,318.12,318.27,104187.0,308.9746,309.2853,308.8775,309.0232,104187.0
2022-01-12 14:10:00,318.24,318.79,318.13,318.71,125314.0,308.994,309.5281,308.8872,309.4504,125314.0
2022-01-12 14:15:00,318.73,318.82,318.48,318.63,88976.0,309.4698,309.5572,309.2271,309.3727,88976.0
2022-01-12 14:20:00,318.63,319.0,318.6,318.9,103139.0,309.3727,309.732,309.3436,309.6349,103139.0
2022-01-12 14:25:00,318.89,319.15,318.86,319.08,93796.0,309.6252,309.8776,309.596,309.8096,93796.0
2022-01-12 14:30:00,319.06,319.14,318.46,318.57,244475.0,309.7902,309.8679,309.2077,309.3145,244475.0
2022-01-12 14:35:00,318.55,318.92,318.4,318.86,119297.0,309.295,309.6543,309.1494,309.596,119297.0
2022-01-12 14:40:00,318.83,318.83,318.15,318.18,132549.0,309.5669,309.5669,308.9067,308.9358,132549.0
2022-01-12 14:45:00,318.21,318.41,318.06,318.26,187045.0,308.9649,309.1591,308.8193,309.0135,187045.0
2022-01-12 14:50:00,318.27,318.54,318.11,318.2,157511.0,309.0232,309.2853,308.8678,308.9552,157511.0
2022-01-12 14:55:00,318.21,318.4,318.12,318.12,102707.0,308.9649,309.1494,308.8775,308.8775,102707.0
2022-01-12 15:00:00,318.12,318.34,317.26,317.5,265315.0,308.8775,309.0911,308.0425,308.2755,265315.0
2022-01-12 15:05:00,317.52,317.74,317.08,317.27,190704.0,308.295,308.5086,307.8678,308.0522,190704.0
2022-01-12 15:10:00,317.29,317.85,317.24,317.85,156479.0,308.0716,308.6154,308.0231,308.6154,156479.0
2022-01-12 15:15:00,317.9,317.99,317.52,317.63,130743.0,308.6639,308.7513,308.295,308.4018,130743.0
2022-01-12 15:20:00,317.63,317.97,317.57,317.67,110748.0,308.4018,308.7319,308.3435,308.4406,110748.0
2022-01-12 15:25:00,317.67,317.77,317.15,317.72,148277.0,308.4406,308.5377,307.9357,308.4892,148277.0
2022-01-12 15:30:00,317.7,317.99,317.61,317.68,152787.0,308.4697,308.7513,308.3824,308.4503,152787.0
2022-01-12 15:35:00,317.69,317.91,317.34,317.43,214145.0,308.46,308.6736,308.1202,308.2076,214145.0
2022-01-12 15:40:00,317.44,318.28,317.37,318.28,287166.0,308.2173,309.0329,308.1493,309.0329,287166.0
2022-01-12 15:45:00,318.3,318.8,318.18,318.5,329345.0,309.0523,309.5378,308.9358,309.2465,329345.0
2022-01-12 15:50:00,318.49,318.68,317.97,318.43,424403.0,309.2368,309.4213,308.7319,309.1785,424403.0
2022-01-12 15:55:00,318.4,318.44,317.67,318.29,804611.0,309.1494,309.1882,308.4406,309.0426,804611.0
2022-01-13 09:30:00,320.51,320.88,319.15,319.71,754868.0,311.1981,311.5573,309.8776,310.4213,754868.0
2022-01-13 09:35:00,319.63,320.04,318.81,319.63,327557.0,310.3437,310.7418,309.5475,310.3437,327557.0
2022-01-13 09:40:00,319.67,320.09,318.41,319.1,341403.0,310.3825,310.7903,309.1591,309.8291,341403.0
2022-01-13 09:45:00,319.14,319.67,318.69,319.4,243356.0,309.8679,310.3825,309.431,310.1203,243356.0
2022-01-13 09:50:00,319.37,319.49,318.16,318.44,243357.0,310.0912,310.2077,308.9164,309.1882,243357.0
2022-01-13 09:55:00,318.43,320.3,318.36,318.71,247527.0,309.1785,310.9942,309.1106,309.4504,247527.0
2022-01-13 10:00:00,318.87,318.97,317.91,317.97,254605.0,309.6057,309.7028,308.6736,308.7319,254605.0
2022-01-13 10:05:00,317.99,318.42,317.78,318.02,233384.0,308.7513,309.1688,308.5474,308.7804,233384.0
2022-01-13 10:10:00,318.06,318.28,317.47,317.81,207123.0,308.8193,309.0329,308.2464,308.5765,207123.0
2022-01-13 10:15:00,317.73,317.95,317.09,317.37,253941.0,308.4989,308.7125,307.8775,308.1493,253941.0
2022-01-13 10:20:00,317.39,317.73,317.17,317.52,200492.0,308.1687,308.4989,307.9551,308.295,200492.0
2022-01-13 10:25:00,317.52,317.88,316.91,317.77,236708.0,308.295,308.6445,307.7027,308.5377,236708.0
2022-01-13 10:30:00,317.73,318.01,316.76,316.78,256190.0,308.4989,308.7707,307.557,307.5765,256190.0
2022-01-13 10:35:00,316.83,317.02,316.47,316.85,201741.0,307.625,307.8095,307.2755,307.6444,201741.0
2022-01-13 10:40:00,316.82,316.92,315.82,316.05,255844.0,307.6153,307.7124,306.6444,306.8677,255844.0
2022-01-13 10:45:00,316.02,316.08,315.47,315.48,225929.0,306.8385,306.8968,306.3045,306.3142,225929.0
2022-01-13 10:50:00,315.48,315.5,314.28,314.55,380788.0,306.3142,306.3337,305.1491,305.4113,380788.0
2022-01-13 10:55:00,314.55,314.91,314.32,314.32,258837.0,305.4113,305.7608,305.1879,305.1879,258837.0
2022-01-13 11:00:00,314.28,314.78,313.1,313.49,370143.0,305.1491,305.6346,304.0034,304.3821,370143.0
2022-01-13 11:05:00,313.47,314.14,313.44,313.55,326921.0,304.3626,305.0132,304.3335,304.4403,326921.0
2022-01-13 11:10:00,313.56,313.56,312.2,312.21,413326.0,304.45,304.45,303.1295,303.1392,413326.0
2022-01-13 11:15:00,312.22,313.44,312.11,313.15,343425.0,303.149,304.3335,303.0421,304.0519,343425.0
2022-01-13 11:20:00,313.16,314.11,312.98,314.06,331706.0,304.0616,304.984,303.8869,304.9355,331706.0
2022-01-13 11:25:00,314.03,314.46,313.92,314.37,289926.0,304.9064,305.3239,304.7996,305.2365,289926.0
2022-01-13 11:30:00,314.37,314.57,313.71,314.26,236350.0,305.2365,305.4307,304.5957,305.1297,236350.0
2022-01-13 11:35:00,314.26,314.49,314.03,314.2,172455.0,305.1297,305.353,304.9064,305.0714,172455.0
2022-01-13 11:40:00,314.19,314.47,313.74,313.95,167498.0,305.0617,305.3336,304.6248,304.8287,167498.0
2022-01-13 11:45:00,313.93,314.08,313.28,313.34,164894.0,304.8093,304.9549,304.1782,304.2364,164894.0
2022-01-13 11:50:00,313.33,313.99,312.83,313.95,240823.0,304.2267,304.8675,303.7412,304.8287,240823.0
2022-01-13 11:55:00,313.96,313.99,313.53,313.62,98913.0,304.8384,304.8675,304.4209,304.5083,98913.0
2022-01-13 12:00:00,313.61,313.61,312.5,312.53,235333.0,304.4986,304.4986,303.4208,303.4499,235333.0
2022-01-13 12:05:00,312.53,312.98,312.31,312.68,214204.0,303.4499,303.8869,303.2363,303.5956,214204.0
2022-01-13 12:10:00,312.69,312.74,312.19,312.24,147977.0,303.6053,303.6538,303.1198,303.1684,147977.0
2022-01-13 12:15:00,312.25,312.26,310.08,310.31,484052.0,303.1781,303.1878,301.0711,301.2944,484052.0
2022-01-13 12:20:00,310.3,310.34,309.22,310.29,530312.0,301.2847,301.3236,300.2361,301.275,530312.0
2022-01-13 12:25:00,310.25,310.46,309.84,310.0,321768.0,301.2362,301.4401,300.8381,300.9934,321768.0
2022-01-13 12:30:00,309.99,310.59,309.43,310.54,307758.0,300.9837,301.5663,300.44,301.5178,307758.0
2022-01-13 12:35:00,310.55,310.78,309.63,310.2,217282.0,301.5275,301.7508,300.6342,301.1876,217282.0
2022-01-13 12:40:00,310.22,310.32,309.75,309.8,168950.0,301.2071,301.3042,300.7507,300.7993,168950.0
2022-01-13 12:45:00,309.77,310.3,309.15,309.22,343676.0,300.7701,301.2847,300.1681,300.2361,343676.0
2022-01-13 12:50:00,309.21,309.6,308.87,309.22,455645.0,300.2264,300.6051,299.8963,300.2361,455645.0
2022-01-13 12:55:00,309.19,309.7,308.91,309.58,353920.0,300.207,300.7022,299.9351,300.5857,353920.0
2022-01-13 13:00:00,309.59,309.91,308.6,309.91,446936.0,300.5954,300.9061,299.6341,300.9061,446936.0
2022-01-13 13:05:00,309.88,310.53,309.63,309.85,383481.0,300.8769,301.5081,300.6342,300.8478,383481.0
2022-01-13 13:10:00,309.82,310.1,309.53,310.05,216821.0,300.8187,301.0905,300.5371,301.042,216821.0
2022-01-13 13:15:00,310.05,310.53,309.52,309.69,252349.0,301.042,301.5081,300.5274,300.6925,252349.0
2022-01-13 13:20:00,309.69,310.71,309.56,310.36,297770.0,300.6925,301.6828,300.5662,301.343,297770.0
2022-01-13 13:25:00,310.39,310.83,309.65,310.07,252673.0,301.3721,301.7993,300.6536,301.0614,252673.0
2022-01-13 13:30:00,309.99,310.04,309.53,309.62,112910.0,300.9837,301.0323,300.5371,300.6245,112910.0
2022-01-13 13:35:00,309.61,309.99,309.36,309.93,146372.0,300.6148,300.9837,300.372,300.9255,146372.0
2022-01-13 13:40:00,309.91,309.94,309.26,309.36,153460.0,300.9061,300.9352,300.2749,300.372,153460.0
2022-01-13 13:45:00,309.37,309.8,309.22,309.67,268866.0,300.3818,300.7993,300.2361,300.673,268866.0
2022-01-13 13:50:00,309.64,310.11,309.34,310.05,187239.0,300.6439,301.1003,300.3526,301.042,187239.0
2022-01-13 13:55:00,310.03,310.54,309.89,310.31,200136.0,301.0226,301.5178,300.8866,301.2944,200136.0
2022-01-13 14:00:00,310.34,311.04,310.21,310.74,207338.0,301.3236,302.0032,301.1973,301.7119,207338.0
2022-01-13 14:05:00,310.77,310.87,310.29,310.64,229015.0,301.7411,301.8382,301.275,301.6149,229015.0
2022-01-13 14:10:00,310.65,310.68,310.08,310.12,217899.0,301.6246,301.6537,301.0711,301.11,217899.0
2022-01-13 14:15:00,310.12,310.23,309.24,309.5,382317.0,301.11,301.2168,300.2555,300.508,382317.0
2022-01-13 14:20:00,309.45,309.65,309.18,309.49,227002.0,300.4594,300.6536,300.1973,300.4983,227002.0
2022-01-13 14:25:00,309.48,309.58,309.16,309.24,174041.0,300.4886,300.5857,300.1779,300.2555,174041.0
2022-01-13 14:30:00,309.25,309.51,308.79,309.13,301636.0,300.2652,300.5177,299.8186,300.1487,301636.0
2022-01-13 14:35:00,309.13,309.26,308.61,308.62,199767.0,300.1487,300.2749,299.6438,299.6535,199767.0
2022-01-13 14:40:00,308.62,308.65,308.13,308.17,418084.0,299.6535,299.6827,299.1778,299.2166,418084.0
2022-01-13 14:45:00,308.19,308.28,307.49,307.63,363909.0,299.236,299.3234,298.5564,298.6923,363909.0
2022-01-13 14:50:00,307.63,308.4,307.55,307.98,324652.0,298.6923,299.4399,298.6146,299.0321,324652.0
2022-01-13 14:55:00,307.97,308.16,307.72,307.87,334173.0,299.0224,299.2069,298.7797,298.9253,334173.0
2022-01-13 15:00:00,307.89,307.91,306.34,306.76,541655.0,298.9448,298.9642,297.4398,297.8476,541655.0
2022-01-13 15:05:00,306.72,307.05,306.15,306.23,505093.0,297.8087,298.1292,297.2553,297.333,505093.0
2022-01-13 15:10:00,306.21,306.39,306.08,306.31,409621.0,297.3136,297.4883,297.1873,297.4107,409621.0
2022-01-13 15:15:00,306.3,307.08,305.84,306.86,605668.0,297.4009,298.1583,296.9543,297.9447,605668.0
2022-01-13 15:20:00,306.87,307.06,305.79,305.94,388490.0,297.9544,298.1389,296.9058,297.0514,388490.0
2022-01-13 15:25:00,305.94,307.1,305.78,306.99,543405.0,297.0514,298.1777,296.8961,298.0709,543405.0
2022-01-13 15:30:00,307.0,307.4,306.07,306.07,602167.0,298.0806,298.469,297.1776,297.1776,602167.0
2022-01-13 15:35:00,306.08,306.16,305.52,305.79,803375.0,297.1873,297.265,296.6436,296.9058,803375.0
2022-01-13 15:40:00,305.78,306.51,305.62,306.27,747654.0,296.8961,297.6048,296.7407,297.3718,747654.0
2022-01-13 15:45:00,306.28,306.29,305.07,305.15,773284.0,297.3815,297.3912,296.2067,296.2844,773284.0
2022-01-13 15:50:00,305.17,305.78,304.0,304.03,1273728.0,296.3038,296.8961,295.1678,295.1969,1273728.0
2022-01-13 15:55:00,304.06,305.09,304.0,304.8,2241490.0,295.226,296.2261,295.1678,295.9445,2241490.0
2022-01-14 09:30:00,304.24,307.2,303.75,305.04,2178197.0,295.4008,298.2748,294.925,296.1776,2178197.0
2022-01-14 09:35:00,304.99,306.94,304.79,306.94,787784.0,296.129,298.0224,295.9348,298.0224,787784.0
2022-01-14 09:40:00,306.89,307.46,305.6,306.23,663266.0,297.9738,298.5272,296.7213,297.333,663266.0
2022-01-14 09:45:00,306.24,307.42,306.1,306.65,645269.0,297.3427,298.4884,297.2068,297.7408,645269.0
2022-01-14 09:50:00,306.68,308.43,306.42,308.16,694379.0,297.7699,299.4691,297.5175,299.2069,694379.0
2022-01-14 09:55:00,308.16,309.72,308.04,308.9,631866.0,299.2069,300.7216,299.0904,299.9254,631866.0
2022-01-14 10:00:00,308.87,309.16,307.06,307.49,505632.0,299.8963,300.1779,298.1389,298.5564,505632.0
2022-01-14 10:05:00,307.44,308.99,307.44,308.26,396883.0,298.5078,300.0128,298.5078,299.304,396883.0
2022-01-14 10:10:00,308.22,309.02,306.99,307.13,482632.0,299.2652,300.0419,298.0709,298.2068,482632.0
2022-01-14 10:15:00,307.15,308.9,307.13,308.62,304300.0,298.2263,299.9254,298.2068,299.6535,304300.0
2022-01-14 10:20:00,308.56,308.56,307.24,307.34,217077.0,299.5953,299.5953,298.3136,298.4107,217077.0
2022-01-14 10:25:00,307.34,307.82,306.96,307.09,256245.0,298.4107,298.8768,298.0418,298.168,256245.0
2022-01-14 10:30:00,307.12,307.24,306.66,307.02,322782.0,298.1971,298.3136,297.7505,298.1,322782.0
2022-01-14 10:35:00,307.01,307.69,306.71,307.52,437458.0,298.0903,298.7506,297.799,298.5855,437458.0
2022-01-14 10:40:00,307.55,308.17,307.0,307.73,306201.0,298.6146,299.2166,298.0806,298.7894,306201.0
2022-01-14 10:45:00,307.74,308.66,307.46,308.46,341210.0,298.7991,299.6924,298.5272,299.4982,341210.0
2022-01-14 10:50:00,308.45,308.57,307.46,308.13,336588.0,299.4885,299.605,298.5272,299.1778,336588.0
2022-01-14 10:55:00,308.07,308.5,307.74,308.01,288274.0,299.1195,299.537,298.7991,299.0613,288274.0
2022-01-14 11:00:00,308.01,308.86,307.4,307.89,365166.0,299.0613,299.8866,298.469,298.9448,365166.0
2022-01-14 11:05:00,307.87,307.87,306.94,307.14,264099.0,298.9253,298.9253,298.0224,298.2165,264099.0
2022-01-14 11:10:00,307.1,307.36,306.74,306.88,239934.0,298.1777,298.4302,297.8282,297.9641,239934.0
2022-01-14 11:15:00,306.82,306.99,306.16,306.38,318667.0,297.9058,298.0709,297.265,297.4786,318667.0
2022-01-14 11:20:00,306.35,307.41,306.32,307.24,225193.0,297.4495,298.4787,297.4204,298.3136,225193.0
2022-01-14 11:25:00,307.21,307.68,306.82,306.88,252813.0,298.2845,298.7409,297.9058,297.9641,252813.0
2022-01-14 11:30:00,306.87,307.65,306.54,307.35,283172.0,297.9544,298.7117,297.634,298.4204,283172.0
2022-01-14 11:35:00,307.39,308.16,307.36,307.99,323763.0,298.4593,299.2069,298.4302,299.0418,323763.0
2022-01-14 11:40:00,308.0,308.29,307.69,307.9,200339.0,299.0516,299.3331,298.7506,298.9545,200339.0
2022-01-14 11:45:00,307.93,308.47,307.8,308.02,216883.0,298.9836,299.5079,298.8574,299.071,216883.0
2022-01-14 11:50:00,308.12,308.31,307.74,307.96,150349.0,299.1681,299.3525,298.7991,299.0127,150349.0
2022-01-14 11:55:00,307.96,308.47,307.76,308.31,149831.0,299.0127,299.5079,298.8185,299.3525,149831.0
2022-01-14 12:00:00,308.31,308.54,307.85,308.01,186941.0,299.3525,299.5759,298.9059,299.0613,186941.0
2022-01-14 12:05:00,308.03,309.06,307.96,309.02,234299.0,299.0807,300.0808,299.0127,300.0419,234299.0
2022-01-14 12:10:00,309.04,309.17,308.17,308.34,318780.0,300.0613,300.1876,299.2166,299.3817,318780.0
2022-01-14 12:15:00,308.35,308.77,308.05,308.57,367698.0,299.3914,299.7992,299.1001,299.605,367698.0
2022-01-14 12:20:00,308.58,308.74,308.15,308.27,322264.0,299.6147,299.7701,299.1972,299.3137,322264.0
2022-01-14 12:25:00,308.28,308.82,308.19,308.69,129498.0,299.3234,299.8477,299.236,299.7215,129498.0
2022-01-14 12:30:00,308.68,308.99,308.56,308.81,158404.0,299.7118,300.0128,299.5953,299.838,158404.0
2022-01-14 12:35:00,308.82,309.23,308.74,309.15,216265.0,299.8477,300.2458,299.7701,300.1681,216265.0
2022-01-14 12:40:00,309.13,309.19,308.9,309.16,249079.0,300.1487,300.207,299.9254,300.1779,249079.0
2022-01-14 12:45:00,309.17,309.21,308.19,308.52,291321.0,300.1876,300.2264,299.236,299.5564,291321.0
2022-01-14 12:50:00,308.49,308.53,307.83,308.2,282094.0,299.5273,299.5662,298.8865,299.2457,282094.0
2022-01-14 12:55:00,308.18,308.22,307.58,307.76,170405.0,299.2263,299.2652,298.6438,298.8185,170405.0
2022-01-14 13:00:00,307.74,308.53,307.52,308.24,269271.0,298.7991,299.5662,298.5855,299.2846,269271.0
2022-01-14 13:05:00,308.24,308.33,307.77,307.91,160531.0,299.2846,299.372,298.8282,298.9642,160531.0
2022-01-14 13:10:00,307.89,308.35,307.62,308.14,144754.0,298.9448,299.3914,298.6826,299.1875,144754.0
2022-01-14 13:15:00,308.09,308.31,307.82,307.94,140124.0,299.1389,299.3525,298.8768,298.9933,140124.0
2022-01-14 13:20:00,307.91,308.01,306.77,307.08,296931.0,298.9642,299.0613,297.8573,298.1583,296931.0
2022-01-14 13:25:00,307.1,307.69,306.99,307.37,301321.0,298.1777,298.7506,298.0709,298.4399,301321.0
2022-01-14 13:30:00,307.36,307.67,306.86,306.98,123937.0,298.4302,298.7311,297.9447,298.0612,123937.0
2022-01-14 13:35:00,306.95,307.22,306.85,306.98,105508.0,298.0321,298.2942,297.935,298.0612,105508.0
2022-01-14 13:40:00,307.0,307.5,306.88,307.24,169972.0,298.0806,298.5661,297.9641,298.3136,169972.0
2022-01-14 13:45:00,307.24,307.38,306.89,307.14,159154.0,298.3136,298.4496,297.9738,298.2165,159154.0
2022-01-14 13:50:00,307.12,307.99,307.12,307.88,166698.0,298.1971,299.0418,298.1971,298.935,166698.0
2022-01-14 13:55:00,307.87,308.71,307.73,308.46,228115.0,298.9253,299.7409,298.7894,299.4982,228115.0
2022-01-14 14:00:00,308.43,308.92,308.27,308.28,256551.0,299.4691,299.9448,299.3137,299.3234,256551.0
2022-01-14 14:05:00,308.31,308.58,307.96,308.44,170930.0,299.3525,299.6147,299.0127,299.4788,170930.0
2022-01-14 14:10:00,308.4,308.49,307.99,308.46,154044.0,299.4399,299.5273,299.0418,299.4982,154044.0
2022-01-14 14:15:00,308.49,308.69,308.07,308.24,197977.0,299.5273,299.7215,299.1195,299.2846,197977.0
2022-01-14 14:20:00,308.26,308.55,308.1,308.55,112320.0,299.304,299.5856,299.1487,299.5856,112320.0
2022-01-14 14:25:00,308.48,308.68,307.67,307.77,176275.0,299.5176,299.7118,298.7311,298.8282,176275.0
2022-01-14 14:30:00,307.76,308.67,307.7,308.64,206414.0,298.8185,299.7021,298.7603,299.673,206414.0
2022-01-14 14:35:00,308.62,309.18,308.59,308.72,217214.0,299.6535,300.1973,299.6244,299.7506,217214.0
2022-01-14 14:40:00,308.68,308.77,308.02,308.08,140610.0,299.7118,299.7992,299.071,299.1292,140610.0
2022-01-14 14:45:00,308.05,308.48,307.9,308.22,130469.0,299.1001,299.5176,298.9545,299.2652,130469.0
2022-01-14 14:50:00,308.18,308.57,307.78,307.88,172364.0,299.2263,299.605,298.8379,298.935,172364.0
2022-01-14 14:55:00,307.92,308.25,307.68,307.7,203676.0,298.9739,299.2943,298.7409,298.7603,203676.0
2022-01-14 15:00:00,307.69,308.67,307.69,308.4,204790.0,298.7506,299.7021,298.7506,299.4399,204790.0
2022-01-14 15:05:00,308.43,308.52,307.67,307.78,135728.0,299.4691,299.5564,298.7311,298.8379,135728.0
2022-01-14 15:10:00,307.8,308.33,307.67,308.03,145328.0,298.8574,299.372,298.7311,299.0807,145328.0
2022-01-14 15:15:00,308.02,308.91,307.77,308.73,197178.0,299.071,299.9351,298.8282,299.7603,197178.0
2022-01-14 15:20:00,308.72,309.32,308.67,309.16,249587.0,299.7506,300.3332,299.7021,300.1779,249587.0
2022-01-14 15:25:00,309.16,309.89,309.02,309.76,595964.0,300.1779,300.8866,300.0419,300.7604,595964.0
2022-01-14 15:30:00,309.76,310.26,309.68,310.03,607212.0,300.7604,301.2459,300.6827,301.0226,607212.0
2022-01-14 15:35:00,310.01,310.3,309.72,309.75,390989.0,301.0032,301.2847,300.7216,300.7507,390989.0
2022-01-14 15:40:00,309.78,310.29,308.25,310.26,560761.0,300.7798,301.275,299.2943,301.2459,560761.0
2022-01-14 15:45:00,310.26,310.54,309.62,310.15,603009.0,301.2459,301.5178,300.6245,301.1391,603009.0
2022-01-14 15:50:00,310.19,310.82,310.13,310.5,852295.0,301.1779,301.7896,301.1197,301.4789,852295.0
2022-01-14 15:55:00,310.44,310.48,309.85,310.2,850550.0,301.4207,301.4595,300.8478,301.1876,850550.0
2022-01-18 09:30:00,304.25,306.0,302.38,305.14,1778065.0,295.4105,297.1097,293.5948,296.2746,1778065.0
2022-01-18 09:35:00,305.17,307.95,304.42,306.94,845979.0,296.3038,299.003,295.5756,298.0224,845979.0
2022-01-18 09:40:00,306.91,308.15,305.69,307.02,725086.0,297.9932,299.1972,296.8087,298.1,725086.0
2022-01-18 09:45:00,307.16,307.5,305.78,305.81,457240.0,298.236,298.5661,296.8961,296.9252,457240.0
2022-01-18 09:50:00,305.76,306.32,305.1,306.03,485159.0,296.8766,297.4204,296.2358,297.1388,485159.0
2022-01-18 09:55:00,306.03,307.25,305.28,307.07,366955.0,297.1388,298.3233,296.4106,298.1486,366955.0
2022-01-18 10:00:00,307.11,307.56,306.08,307.48,446569.0,298.1874,298.6243,297.1873,298.5467,446569.0
2022-01-18 10:05:00,307.48,309.3,307.33,309.07,558381.0,298.5467,300.3138,298.401,300.0905,558381.0
2022-01-18 10:10:00,309.07,309.8,308.71,308.84,445493.0,300.0905,300.7993,299.7409,299.8672,445493.0
2022-01-18 10:15:00,308.79,309.42,308.44,308.9,405600.0,299.8186,300.4303,299.4788,299.9254,405600.0
2022-01-18 10:20:00,308.9,309.77,308.36,309.36,364128.0,299.9254,300.7701,299.4011,300.372,364128.0
2022-01-18 10:25:00,309.3,309.57,308.73,309.56,318109.0,300.3138,300.5759,299.7603,300.5662,318109.0
2022-01-18 10:30:00,309.55,309.55,308.03,308.36,311241.0,300.5565,300.5565,299.0807,299.4011,311241.0
2022-01-18 10:35:00,308.4,308.76,307.72,307.86,307058.0,299.4399,299.7895,298.7797,298.9156,307058.0
2022-01-18 10:40:00,307.86,308.63,307.75,308.24,297257.0,298.9156,299.6633,298.8088,299.2846,297257.0
2022-01-18 10:45:00,308.26,308.41,307.67,307.88,269406.0,299.304,299.4496,298.7311,298.935,269406.0
2022-01-18 10:50:00,307.89,307.97,306.54,306.54,260678.0,298.9448,299.0224,297.634,297.634,260678.0
2022-01-18 10:55:00,306.54,307.04,306.27,306.71,254004.0,297.634,298.1194,297.3718,297.799,254004.0
2022-01-18 11:00:00,306.72,306.79,306.21,306.34,254488.0,297.8087,297.8767,297.3136,297.4398,254488.0
2022-01-18 11:05:00,306.36,306.47,305.14,305.59,358985.0,297.4592,297.566,296.2746,296.7116,358985.0
2022-01-18 11:10:00,305.58,305.84,305.23,305.63,222097.0,296.7019,296.9543,296.362,296.7504,222097.0
2022-01-18 11:15:00,305.6,305.97,305.33,305.64,229905.0,296.7213,297.0805,296.4591,296.7601,229905.0
2022-01-18 11:20:00,305.61,305.64,305.06,305.34,221356.0,296.731,296.7601,296.197,296.4688,221356.0
2022-01-18 11:25:00,305.31,305.71,305.09,305.67,199503.0,296.4397,296.8281,296.2261,296.7893,199503.0
2022-01-18 11:30:00,305.67,305.69,304.58,304.96,292313.0,296.7893,296.8087,295.7309,296.0999,292313.0
2022-01-18 11:35:00,305.0,305.89,304.82,305.21,326014.0,296.1387,297.0029,295.9639,296.3426,326014.0
2022-01-18 11:40:00,305.26,305.64,305.2,305.41,152121.0,296.3912,296.7601,296.3329,296.5368,152121.0
2022-01-18 11:45:00,305.37,306.17,305.37,306.09,179429.0,296.498,297.2747,296.498,297.197,179429.0
2022-01-18 11:50:00,306.11,306.65,306.01,306.39,176047.0,297.2165,297.7408,297.1194,297.4883,176047.0
2022-01-18 11:55:00,306.38,306.53,306.21,306.41,138521.0,297.4786,297.6243,297.3136,297.5078,138521.0
2022-01-18 12:00:00,306.42,306.66,305.64,305.69,182267.0,297.5175,297.7505,296.7601,296.8087,182267.0
2022-01-18 12:05:00,305.67,305.7,305.25,305.47,139429.0,296.7893,296.8184,296.3815,296.5951,139429.0
2022-01-18 12:10:00,305.47,305.74,305.23,305.62,133932.0,296.5951,296.8572,296.362,296.7407,133932.0
2022-01-18 12:15:00,305.58,306.29,305.31,306.0,228168.0,296.7019,297.3912,296.4397,297.1097,228168.0
2022-01-18 12:20:00,306.03,306.25,305.5,305.66,133190.0,297.1388,297.3524,296.6242,296.7795,133190.0
2022-01-18 12:25:00,305.66,305.75,305.19,305.38,141950.0,296.7795,296.8669,296.3232,296.5077,141950.0
2022-01-18 12:30:00,305.36,305.4,304.93,305.27,179461.0,296.4883,296.5271,296.0707,296.4009,179461.0
2022-01-18 12:35:00,305.26,305.27,304.76,304.94,144059.0,296.3912,296.4009,295.9057,296.0805,144059.0
2022-01-18 12:40:00,304.94,305.46,304.93,305.24,106758.0,296.0805,296.5854,296.0707,296.3717,106758.0
2022-01-18 12:45:00,305.26,305.5,304.81,304.99,149180.0,296.3912,296.6242,295.9542,296.129,149180.0
2022-01-18 12:50:00,305.01,305.2,304.67,304.67,131955.0,296.1484,296.3329,295.8183,295.8183,131955.0
2022-01-18 12:55:00,304.69,304.95,304.46,304.69,150172.0,295.8377,296.0902,295.6144,295.8377,150172.0
2022-01-18 13:00:00,304.69,304.94,304.32,304.37,185365.0,295.8377,296.0805,295.4785,295.527,185365.0
2022-01-18 13:05:00,304.36,304.39,304.07,304.37,216453.0,295.5173,295.5464,295.2357,295.527,216453.0
2022-01-18 13:10:00,304.35,304.62,304.24,304.48,197114.0,295.5076,295.7698,295.4008,295.6338,197114.0
2022-01-18 13:15:00,304.49,304.5,303.99,304.08,231663.0,295.6435,295.6532,295.1581,295.2454,231663.0
2022-01-18 13:20:00,304.06,304.11,303.3,303.64,263222.0,295.226,295.2746,294.4881,294.8182,263222.0
2022-01-18 13:25:00,303.65,303.91,303.43,303.83,211798.0,294.8279,295.0804,294.6143,295.0027,211798.0
2022-01-18 13:30:00,303.82,303.87,303.54,303.76,178523.0,294.993,295.0415,294.7211,294.9347,178523.0
2022-01-18 13:35:00,303.77,304.14,303.41,304.06,295014.0,294.9445,295.3037,294.5949,295.226,295014.0
2022-01-18 13:40:00,304.05,304.75,303.99,304.42,265935.0,295.2163,295.896,295.1581,295.5756,265935.0
2022-01-18 13:45:00,304.41,304.46,303.74,303.88,221258.0,295.5659,295.6144,294.9153,295.0513,221258.0
2022-01-18 13:50:00,303.88,304.19,303.63,303.7,168066.0,295.0513,295.3522,294.8085,294.8765,168066.0
2022-01-18 13:55:00,303.7,304.38,303.62,304.2,150406.0,294.8765,295.5367,294.7988,295.362,150406.0
2022-01-18 14:00:00,304.21,304.48,303.93,303.94,212565.0,295.3717,295.6338,295.0998,295.1095,212565.0
2022-01-18 14:05:00,303.96,304.35,303.94,304.11,119715.0,295.1289,295.5076,295.1095,295.2746,119715.0
2022-01-18 14:10:00,304.14,304.34,303.79,303.93,95144.0,295.3037,295.4979,294.9639,295.0998,95144.0
2022-01-18 14:15:00,303.94,304.48,303.93,304.39,140190.0,295.1095,295.6338,295.0998,295.5464,140190.0
2022-01-18 14:20:00,304.39,304.47,303.91,303.97,128309.0,295.5464,295.6241,295.0804,295.1386,128309.0
2022-01-18 14:25:00,303.99,304.12,303.66,303.99,105305.0,295.1581,295.2843,294.8376,295.1581,105305.0
2022-01-18 14:30:00,303.98,304.8,303.95,304.48,223567.0,295.1484,295.9445,295.1192,295.6338,223567.0
2022-01-18 14:35:00,304.48,304.57,304.2,304.28,165085.0,295.6338,295.7212,295.362,295.4396,165085.0
2022-01-18 14:40:00,304.29,304.5,304.07,304.2,168481.0,295.4493,295.6532,295.2357,295.362,168481.0
2022-01-18 14:45:00,304.22,304.72,304.1,304.57,152457.0,295.3814,295.8669,295.2649,295.7212,152457.0
2022-01-18 14:50:00,304.57,304.96,304.4,304.66,186841.0,295.7212,296.0999,295.5561,295.8086,186841.0
2022-01-18 14:55:00,304.67,304.91,304.27,304.29,209683.0,295.8183,296.0513,295.4299,295.4493,209683.0
2022-01-18 15:00:00,304.29,304.51,303.68,303.82,259784.0,295.4493,295.663,294.8571,294.993,259784.0
2022-01-18 15:05:00,303.82,304.11,303.5,303.89,176668.0,294.993,295.2746,294.6823,295.061,176668.0
2022-01-18 15:10:00,303.88,304.34,303.75,303.85,181833.0,295.0513,295.4979,294.925,295.0221,181833.0
2022-01-18 15:15:00,303.84,303.85,302.56,303.04,414494.0,295.0124,295.0221,293.7696,294.2357,414494.0
2022-01-18 15:20:00,303.05,303.52,302.91,303.45,191657.0,294.2454,294.7017,294.1094,294.6337,191657.0
2022-01-18 15:25:00,303.42,303.63,303.06,303.35,197642.0,294.6046,294.8085,294.2551,294.5367,197642.0
2022-01-18 15:30:00,303.34,303.36,302.84,302.95,256706.0,294.5269,294.5464,294.0415,294.1483,256706.0
2022-01-18 15:35:00,302.96,303.15,302.52,302.6,288789.0,294.158,294.3425,293.7308,293.8084,288789.0
2022-01-18 15:40:00,302.57,302.67,302.0,302.01,420152.0,293.7793,293.8764,293.2259,293.2356,420152.0
2022-01-18 15:45:00,302.02,302.65,302.0,302.48,435919.0,293.2453,293.857,293.2259,293.6919,435919.0
2022-01-18 15:50:00,302.49,303.2,301.74,302.02,682694.0,293.7016,294.391,292.9734,293.2453,682694.0
2022-01-18 15:55:00,302.01,303.11,301.85,302.77,1530774.0,293.2356,294.3036,293.0802,293.9735,1530774.0
2022-01-19 09:30:00,306.2,307.05,305.3,305.94,1079527.0,297.3039,298.1292,296.43,297.0514,1079527.0
2022-01-19 09:35:00,305.89,310.1,305.61,309.78,967280.0,297.0029,301.0905,296.731,300.7798,967280.0
2022-01-19 09:40:00,309.8,309.96,308.71,309.73,746955.0,300.7993,300.9546,299.7409,300.7313,746955.0
2022-01-19 09:45:00,309.73,312.12,309.38,312.06,1183296.0,300.7313,303.0519,300.3915,302.9936,1183296.0
2022-01-19 09:50:00,312.03,313.28,311.74,312.64,1092057.0,302.9645,304.1782,302.6829,303.5567,1092057.0
2022-01-19 09:55:00,312.64,313.9,312.48,313.38,871881.0,303.5567,304.7801,303.4014,304.2752,871881.0
2022-01-19 10:00:00,313.38,313.91,312.25,312.68,881342.0,304.2752,304.7899,303.1781,303.5956,881342.0
2022-01-19 10:05:00,312.69,313.31,311.58,312.28,619869.0,303.6053,304.2073,302.5275,303.2072,619869.0
2022-01-19 10:10:00,312.32,312.79,311.83,312.02,525895.0,303.246,303.7024,302.7703,302.9548,525895.0
2022-01-19 10:15:00,312.04,312.34,311.15,311.27,502800.0,302.9742,303.2655,302.11,302.2266,502800.0
2022-01-19 10:20:00,311.29,311.39,310.44,310.63,572739.0,302.246,302.3431,301.4207,301.6051,572739.0
2022-01-19 10:25:00,310.66,311.05,310.41,310.45,393014.0,301.6343,302.0129,301.3915,301.4304,393014.0
2022-01-19 10:30:00,310.48,310.76,309.84,310.52,542902.0,301.4595,301.7314,300.8381,301.4983,542902.0
2022-01-19 10:35:00,310.54,310.55,309.06,309.29,376414.0,301.5178,301.5275,300.0808,300.3041,376414.0
2022-01-19 10:40:00,309.26,309.38,308.54,309.34,506485.0,300.2749,300.3915,299.5759,300.3526,506485.0
2022-01-19 10:45:00,309.27,309.52,307.82,307.9,471184.0,300.2847,300.5274,298.8768,298.9545,471184.0
2022-01-19 10:50:00,307.92,308.77,307.83,308.36,467814.0,298.9739,299.7992,298.8865,299.4011,467814.0
2022-01-19 10:55:00,308.32,308.85,307.32,307.92,419449.0,299.3623,299.8769,298.3913,298.9739,419449.0
2022-01-19 11:00:00,307.9,308.7,307.72,308.29,436157.0,298.9545,299.7312,298.7797,299.3331,436157.0
2022-01-19 11:05:00,308.26,308.26,307.72,307.96,218066.0,299.304,299.304,298.7797,299.0127,218066.0
2022-01-19 11:10:00,307.94,307.94,306.86,306.9,380434.0,298.9933,298.9933,297.9447,297.9835,380434.0
2022-01-19 11:15:00,306.92,307.47,306.91,307.25,281073.0,298.0029,298.537,297.9932,298.3233,281073.0
2022-01-19 11:20:00,307.24,307.33,306.44,306.61,362336.0,298.3136,298.401,297.5369,297.7019,362336.0
2022-01-19 11:25:00,306.6,307.58,306.29,307.23,363551.0,297.6922,298.6438,297.3912,298.3039,363551.0
2022-01-19 11:30:00,307.24,308.03,306.83,306.95,440926.0,298.3136,299.0807,297.9155,298.0321,440926.0
2022-01-19 11:35:00,306.94,307.44,306.66,307.27,235778.0,298.0224,298.5078,297.7505,298.3428,235778.0
2022-01-19 11:40:00,307.26,307.67,306.84,307.19,242739.0,298.3331,298.7311,297.9253,298.2651,242739.0
2022-01-19 11:45:00,307.15,308.05,307.06,307.82,247601.0,298.2263,299.1001,298.1389,298.8768,247601.0
2022-01-19 11:50:00,307.82,308.65,307.43,308.65,383155.0,298.8768,299.6827,298.4981,299.6827,383155.0
2022-01-19 11:55:00,308.63,309.35,308.21,308.65,395022.0,299.6633,300.3623,299.2555,299.6827,395022.0
2022-01-19 12:00:00,308.61,309.48,308.61,309.06,290810.0,299.6438,300.4886,299.6438,300.0808,290810.0
2022-01-19 12:05:00,309.06,309.74,308.93,309.64,244598.0,300.0808,300.741,299.9545,300.6439,244598.0
2022-01-19 12:10:00,309.63,310.62,309.51,310.16,350752.0,300.6342,301.5954,300.5177,301.1488,350752.0
2022-01-19 12:15:00,310.2,310.25,309.33,309.68,253031.0,301.1876,301.2362,300.3429,300.6827,253031.0
2022-01-19 12:20:00,309.63,310.14,309.43,309.81,225739.0,300.6342,301.1294,300.44,300.809,225739.0
2022-01-19 12:25:00,309.8,311.11,309.66,311.06,458420.0,300.7993,302.0712,300.6633,302.0227,458420.0
2022-01-19 12:30:00,311.08,311.16,310.67,310.68,263082.0,302.0421,302.1197,301.644,301.6537,263082.0
2022-01-19 12:35:00,310.68,311.21,310.43,310.47,250214.0,301.6537,302.1683,301.411,301.4498,250214.0
2022-01-19 12:40:00,310.48,310.68,310.18,310.3,249116.0,301.4595,301.6537,301.1682,301.2847,249116.0
2022-01-19 12:45:00,310.31,311.12,310.15,310.61,326333.0,301.2944,302.0809,301.1391,301.5857,326333.0
2022-01-19 12:50:00,310.65,310.91,310.2,310.24,169774.0,301.6246,301.877,301.1876,301.2265,169774.0
2022-01-19 12:55:00,310.25,311.35,310.25,311.18,305683.0,301.2362,302.3042,301.2362,302.1392,305683.0
2022-01-19 13:00:00,311.26,311.33,310.45,310.78,373634.0,302.2168,302.2848,301.4304,301.7508,373634.0
2022-01-19 13:05:00,310.77,311.05,310.48,310.68,205339.0,301.7411,302.0129,301.4595,301.6537,205339.0
2022-01-19 13:10:00,310.74,311.16,310.63,310.93,194007.0,301.7119,302.1197,301.6051,301.8964,194007.0
2022-01-19 13:15:00,310.94,311.11,310.54,310.61,132020.0,301.9061,302.0712,301.5178,301.5857,132020.0
2022-01-19 13:20:00,310.59,310.68,310.24,310.39,143994.0,301.5663,301.6537,301.2265,301.3721,143994.0
2022-01-19 13:25:00,310.39,310.61,309.76,309.91,162756.0,301.3721,301.5857,300.7604,300.9061,162756.0
2022-01-19 13:30:00,309.89,310.13,309.59,309.78,195957.0,300.8866,301.1197,300.5954,300.7798,195957.0
2022-01-19 13:35:00,309.77,309.79,309.4,309.58,158142.0,300.7701,300.7896,300.4109,300.5857,158142.0
2022-01-19 13:40:00,309.57,309.76,309.31,309.53,165354.0,300.5759,300.7604,300.3235,300.5371,165354.0
2022-01-19 13:45:00,309.54,309.76,309.32,309.37,124165.0,300.5468,300.7604,300.3332,300.3818,124165.0
2022-01-19 13:50:00,309.34,309.81,309.06,309.67,189861.0,300.3526,300.809,300.0808,300.673,189861.0
2022-01-19 13:55:00,309.66,309.97,309.43,309.58,135363.0,300.6633,300.9643,300.44,300.5857,135363.0
2022-01-19 14:00:00,309.56,309.88,309.4,309.59,157221.0,300.5662,300.8769,300.4109,300.5954,157221.0
2022-01-19 14:05:00,309.6,309.61,308.4,308.54,285055.0,300.6051,300.6148,299.4399,299.5759,285055.0
2022-01-19 14:10:00,308.57,308.87,308.16,308.35,165111.0,299.605,299.8963,299.2069,299.3914,165111.0
2022-01-19 14:15:00,308.34,308.61,308.1,308.38,154182.0,299.3817,299.6438,299.1487,299.4205,154182.0
2022-01-19 14:20:00,308.37,308.52,307.8,308.08,173832.0,299.4108,299.5564,298.8574,299.1292,173832.0
2022-01-19 14:25:00,308.07,308.17,307.69,307.79,156008.0,299.1195,299.2166,298.7506,298.8477,156008.0
2022-01-19 14:30:00,307.79,308.15,307.6,308.1,174988.0,298.8477,299.1972,298.6632,299.1487,174988.0
2022-01-19 14:35:00,308.14,308.35,307.68,307.76,153862.0,299.1875,299.3914,298.7409,298.8185,153862.0
2022-01-19 14:40:00,307.79,308.75,307.61,308.75,196147.0,298.8477,299.7798,298.6729,299.7798,196147.0
2022-01-19 14:45:00,308.7,308.85,308.03,308.13,174990.0,299.7312,299.8769,299.0807,299.1778,174990.0
2022-01-19 14:50:00,308.14,308.54,308.05,308.5,153421.0,299.1875,299.5759,299.1001,299.537,153421.0
2022-01-19 14:55:00,308.54,308.93,308.27,308.31,190142.0,299.5759,299.9545,299.3137,299.3525,190142.0
2022-01-19 15:00:00,308.32,308.51,307.78,307.93,166772.0,299.3623,299.5467,298.8379,298.9836,166772.0
2022-01-19 15:05:00,307.94,308.39,307.55,307.76,244955.0,298.9933,299.4302,298.6146,298.8185,244955.0
2022-01-19 15:10:00,307.74,308.79,307.64,308.71,231586.0,298.7991,299.8186,298.702,299.7409,231586.0
2022-01-19 15:15:00,308.7,308.87,307.76,308.1,209380.0,299.7312,299.8963,298.8185,299.1487,209380.0
2022-01-19 15:20:00,308.09,308.39,307.82,307.89,183015.0,299.1389,299.4302,298.8768,298.9448,183015.0
2022-01-19 15:25:00,307.9,308.17,306.69,306.8,312517.0,298.9545,299.2166,297.7796,297.8864,312517.0
2022-01-19 15:30:00,306.8,307.09,306.12,306.36,314689.0,297.8864,298.168,297.2262,297.4592,314689.0
2022-01-19 15:35:00,306.36,306.48,305.75,305.75,361591.0,297.4592,297.5757,296.8669,296.8669,361591.0
2022-01-19 15:40:00,305.77,306.49,305.7,306.26,347944.0,296.8863,297.5854,296.8184,297.3621,347944.0
2022-01-19 15:45:00,306.25,306.39,305.91,306.01,299226.0,297.3524,297.4883,297.0223,297.1194,299226.0
2022-01-19 15:50:00,305.99,305.99,303.32,303.73,790345.0,297.1,297.1,294.5075,294.9056,790345.0
2022-01-19 15:55:00,303.75,304.12,302.7,303.31,1735806.0,294.925,295.2843,293.9055,294.4978,1735806.0
2022-01-20 09:30:00,309.07,309.74,307.79,308.07,1362971.0,300.0905,300.741,298.8477,299.1195,1362971.0
2022-01-20 09:35:00,308.08,309.23,307.45,309.1,552683.0,299.1292,300.2458,298.5175,300.1196,552683.0
2022-01-20 09:40:00,309.16,310.32,308.52,310.32,552125.0,300.1779,301.3042,299.5564,301.3042,552125.0
2022-01-20 09:45:00,310.33,311.48,310.16,310.93,688874.0,301.3139,302.4305,301.1488,301.8964,688874.0
2022-01-20 09:50:00,310.91,311.25,309.76,310.83,494247.0,301.877,302.2071,300.7604,301.7993,494247.0
2022-01-20 09:55:00,310.86,311.38,310.5,311.03,390615.0,301.8285,302.3334,301.4789,301.9935,390615.0
2022-01-20 10:00:00,311.08,311.44,310.7,311.03,444354.0,302.0421,302.3916,301.6731,301.9935,444354.0
2022-01-20 10:05:00,311.05,311.2,310.25,310.92,370538.0,302.0129,302.1586,301.2362,301.8867,370538.0
2022-01-20 10:10:00,310.95,311.65,310.29,310.71,391878.0,301.9158,302.5955,301.275,301.6828,391878.0
2022-01-20 10:15:00,310.76,311.15,309.27,309.31,455344.0,301.7314,302.11,300.2847,300.3235,455344.0
2022-01-20 10:20:00,309.35,309.92,309.08,309.87,290012.0,300.3623,300.9158,300.1002,300.8672,290012.0
2022-01-20 10:25:00,309.88,310.22,309.42,309.86,259693.0,300.8769,301.2071,300.4303,300.8575,259693.0
2022-01-20 10:30:00,309.87,310.56,309.81,310.24,287169.0,300.8672,301.5372,300.809,301.2265,287169.0
2022-01-20 10:35:00,310.26,310.44,309.36,309.44,187906.0,301.2459,301.4207,300.372,300.4497,187906.0
2022-01-20 10:40:00,309.45,310.32,309.33,310.02,299518.0,300.4594,301.3042,300.3429,301.0129,299518.0
2022-01-20 10:45:00,310.03,310.23,309.75,310.16,242530.0,301.0226,301.2168,300.7507,301.1488,242530.0
2022-01-20 10:50:00,310.17,310.89,309.85,310.49,292756.0,301.1585,301.8576,300.8478,301.4692,292756.0
2022-01-20 10:55:00,310.46,310.46,309.47,309.96,200725.0,301.4401,301.4401,300.4788,300.9546,200725.0
2022-01-20 11:00:00,309.95,311.05,309.95,310.99,246191.0,300.9449,302.0129,300.9449,301.9547,246191.0
2022-01-20 11:05:00,310.94,311.19,310.71,310.84,235629.0,301.9061,302.1489,301.6828,301.809,235629.0
2022-01-20 11:10:00,310.82,310.9,310.5,310.83,158430.0,301.7896,301.8673,301.4789,301.7993,158430.0
2022-01-20 11:15:00,310.85,311.16,310.46,310.94,169410.0,301.8188,302.1197,301.4401,301.9061,169410.0
2022-01-20 11:20:00,310.97,310.97,310.22,310.45,131697.0,301.9353,301.9353,301.2071,301.4304,131697.0
2022-01-20 11:25:00,310.38,310.88,310.27,310.81,149792.0,301.3624,301.8479,301.2556,301.7799,149792.0
2022-01-20 11:30:00,310.8,311.34,310.8,311.25,208398.0,301.7702,302.2945,301.7702,302.2071,208398.0
2022-01-20 11:35:00,311.28,311.33,310.81,310.86,188688.0,302.2363,302.2848,301.7799,301.8285,188688.0
2022-01-20 11:40:00,310.89,310.99,309.88,309.91,221031.0,301.8576,301.9547,300.8769,300.9061,221031.0
2022-01-20 11:45:00,309.9,310.46,309.85,310.38,254101.0,300.8964,301.4401,300.8478,301.3624,254101.0
2022-01-20 11:50:00,310.38,310.96,310.36,310.56,166070.0,301.3624,301.9256,301.343,301.5372,166070.0
2022-01-20 11:55:00,310.58,311.15,310.52,310.68,163741.0,301.5566,302.11,301.4983,301.6537,163741.0
2022-01-20 12:00:00,310.71,311.16,310.65,310.79,143861.0,301.6828,302.1197,301.6246,301.7605,143861.0
2022-01-20 12:05:00,310.79,310.83,310.15,310.23,209512.0,301.7605,301.7993,301.1391,301.2168,209512.0
2022-01-20 12:10:00,310.22,310.48,310.14,310.34,124027.0,301.2071,301.4595,301.1294,301.3236,124027.0
2022-01-20 12:15:00,310.34,310.37,309.97,309.99,150088.0,301.3236,301.3527,300.9643,300.9837,150088.0
2022-01-20 12:20:00,309.95,310.48,309.91,310.38,139717.0,300.9449,301.4595,300.9061,301.3624,139717.0
2022-01-20 12:25:00,310.36,310.36,309.66,310.26,195123.0,301.343,301.343,300.6633,301.2459,195123.0
2022-01-20 12:30:00,310.26,310.48,309.98,310.47,171424.0,301.2459,301.4595,300.974,301.4498,171424.0
2022-01-20 12:35:00,310.46,310.61,310.03,310.25,161213.0,301.4401,301.5857,301.0226,301.2362,161213.0
2022-01-20 12:40:00,310.23,310.59,310.16,310.43,114376.0,301.2168,301.5663,301.1488,301.411,114376.0
2022-01-20 12:45:00,310.46,310.49,310.04,310.32,91715.0,301.4401,301.4692,301.0323,301.3042,91715.0
2022-01-20 12:50:00,310.36,310.36,309.52,309.58,123116.0,301.343,301.343,300.5274,300.5857,123116.0
2022-01-20 12:55:00,309.58,309.76,309.35,309.63,122954.0,300.5857,300.7604,300.3623,300.6342,122954.0
2022-01-20 13:00:00,309.64,309.67,308.36,308.43,212045.0,300.6439,300.673,299.4011,299.4691,212045.0
2022-01-20 13:05:00,308.44,308.48,307.71,308.19,291953.0,299.4788,299.5176,298.77,299.236,291953.0
2022-01-20 13:10:00,308.22,308.77,307.93,308.55,191471.0,299.2652,299.7992,298.9836,299.5856,191471.0
2022-01-20 13:15:00,308.54,308.6,307.99,308.52,185469.0,299.5759,299.6341,299.0418,299.5564,185469.0
2022-01-20 13:20:00,308.5,308.71,308.31,308.51,109321.0,299.537,299.7409,299.3525,299.5467,109321.0
2022-01-20 13:25:00,308.5,308.92,308.44,308.47,140825.0,299.537,299.9448,299.4788,299.5079,140825.0
2022-01-20 13:30:00,308.5,308.57,307.94,308.05,138936.0,299.537,299.605,298.9933,299.1001,138936.0
2022-01-20 13:35:00,308.08,308.62,307.89,308.51,115248.0,299.1292,299.6535,298.9448,299.5467,115248.0
2022-01-20 13:40:00,308.5,308.8,308.36,308.58,124924.0,299.537,299.8283,299.4011,299.6147,124924.0
2022-01-20 13:45:00,308.59,308.82,308.15,308.45,162530.0,299.6244,299.8477,299.1972,299.4885,162530.0
2022-01-20 13:50:00,308.4,308.63,308.25,308.48,99972.0,299.4399,299.6633,299.2943,299.5176,99972.0
2022-01-20 13:55:00,308.47,308.47,307.67,307.71,167767.0,299.5079,299.5079,298.7311,298.77,167767.0
2022-01-20 14:00:00,307.75,309.02,307.69,308.87,196474.0,298.8088,300.0419,298.7506,299.8963,196474.0
2022-01-20 14:05:00,308.89,308.91,308.52,308.64,114974.0,299.9157,299.9351,299.5564,299.673,114974.0
2022-01-20 14:10:00,308.62,308.83,306.89,307.17,256329.0,299.6535,299.8574,297.9738,298.2457,256329.0
2022-01-20 14:15:00,307.15,307.6,306.88,307.31,205325.0,298.2263,298.6632,297.9641,298.3816,205325.0
2022-01-20 14:20:00,307.34,307.63,307.03,307.44,125069.0,298.4107,298.6923,298.1097,298.5078,125069.0
2022-01-20 14:25:00,307.44,307.62,306.94,307.0,143618.0,298.5078,298.6826,298.0224,298.0806,143618.0
2022-01-20 14:30:00,306.98,307.12,306.45,307.0,189667.0,298.0612,298.1971,297.5466,298.0806,189667.0
2022-01-20 14:35:00,307.02,307.1,306.4,306.75,164591.0,298.1,298.1777,297.498,297.8379,164591.0
2022-01-20 14:40:00,306.73,306.81,306.33,306.49,120796.0,297.8185,297.8961,297.4301,297.5854,120796.0
2022-01-20 14:45:00,306.51,306.78,305.85,306.51,238984.0,297.6048,297.867,296.964,297.6048,238984.0
2022-01-20 14:50:00,306.5,306.92,306.41,306.62,159602.0,297.5951,298.0029,297.5078,297.7116,159602.0
2022-01-20 14:55:00,306.64,306.76,306.03,306.03,179787.0,297.7311,297.8476,297.1388,297.1388,179787.0
2022-01-20 15:00:00,306.03,306.72,305.71,306.02,244404.0,297.1388,297.8087,296.8281,297.1291,244404.0
2022-01-20 15:05:00,306.01,306.19,305.39,305.61,192600.0,297.1194,297.2941,296.5174,296.731,192600.0
2022-01-20 15:10:00,305.61,306.12,305.53,305.65,235347.0,296.731,297.2262,296.6533,296.7698,235347.0
2022-01-20 15:15:00,305.65,306.22,305.38,306.06,236943.0,296.7698,297.3233,296.5077,297.1679,236943.0
2022-01-20 15:20:00,306.06,306.08,305.08,305.13,211084.0,297.1679,297.1873,296.2164,296.2649,211084.0
2022-01-20 15:25:00,305.13,305.46,304.54,305.06,274262.0,296.2649,296.5854,295.6921,296.197,274262.0
2022-01-20 15:30:00,305.03,305.32,304.55,304.98,222775.0,296.1678,296.4494,295.7018,296.1193,222775.0
2022-01-20 15:35:00,304.97,305.02,303.68,304.09,395996.0,296.1096,296.1581,294.8571,295.2552,395996.0
2022-01-20 15:40:00,304.1,304.73,303.9,304.13,348339.0,295.2649,295.8766,295.0707,295.294,348339.0
2022-01-20 15:45:00,304.16,304.37,303.02,303.06,419647.0,295.3231,295.527,294.2162,294.2551,419647.0
2022-01-20 15:50:00,303.07,303.38,301.42,301.54,913620.0,294.2648,294.5658,292.6627,292.7792,913620.0
2022-01-20 15:55:00,301.53,302.21,301.14,301.64,1616759.0,292.7695,293.4298,292.3909,292.8763,1616759.0
2022-01-21 09:30:00,302.85,303.25,300.1,302.93,3118627.0,294.0512,294.4396,291.3811,294.1289,3118627.0
2022-01-21 09:35:00,302.91,303.02,301.4,302.33,536854.0,294.1094,294.2162,292.6433,293.5463,536854.0
2022-01-21 09:40:00,302.29,302.4,300.21,300.26,483865.0,293.5075,293.6143,291.4879,291.5364,483865.0
2022-01-21 09:45:00,300.3,301.88,300.15,300.7,555185.0,291.5753,293.1094,291.4296,291.9636,555185.0
2022-01-21 09:50:00,300.67,300.89,298.03,298.3,841779.0,291.9345,292.1481,289.3712,289.6334,841779.0
2022-01-21 09:55:00,298.2,299.23,297.74,299.08,553743.0,289.5363,290.5364,289.0896,290.3907,553743.0
2022-01-21 10:00:00,299.11,299.8,298.4,299.65,530236.0,290.4198,291.0898,289.7305,290.9442,530236.0
2022-01-21 10:05:00,299.58,300.85,299.33,300.01,531188.0,290.8762,292.1093,290.6334,291.2937,531188.0
2022-01-21 10:10:00,300.01,300.21,298.51,299.06,409556.0,291.2937,291.4879,289.8373,290.3713,409556.0
2022-01-21 10:15:00,299.04,300.26,298.84,298.9,474173.0,290.3519,291.5364,290.1577,290.2159,474173.0
2022-01-21 10:20:00,298.93,299.14,297.62,298.72,634870.0,290.2451,290.449,288.9731,290.0412,634870.0
2022-01-21 10:25:00,298.74,299.96,298.38,299.13,396310.0,290.0606,291.2451,289.711,290.4393,396310.0
2022-01-21 10:30:00,299.13,301.71,298.88,301.56,530084.0,290.4393,292.9443,290.1965,292.7987,530084.0
2022-01-21 10:35:00,301.51,302.6,301.08,301.08,549688.0,292.7501,293.8084,292.3326,292.3326,549688.0
2022-01-21 10:40:00,301.11,301.2,299.56,300.07,752714.0,292.3617,292.4491,290.8568,291.3519,752714.0
2022-01-21 10:45:00,300.08,300.67,299.0,300.5,448739.0,291.3617,291.9345,290.313,291.7695,448739.0
2022-01-21 10:50:00,300.49,302.3,300.46,301.91,564148.0,291.7597,293.5172,291.7306,293.1385,564148.0
2022-01-21 10:55:00,301.87,302.42,300.51,301.2,412754.0,293.0997,293.6337,291.7792,292.4491,412754.0
2022-01-21 11:00:00,301.2,302.09,301.04,301.71,372418.0,292.4491,293.3133,292.2938,292.9443,372418.0
2022-01-21 11:05:00,301.72,302.75,301.48,302.37,397929.0,292.954,293.9541,292.721,293.5851,397929.0
2022-01-21 11:10:00,302.33,302.66,301.42,301.42,392293.0,293.5463,293.8667,292.6627,292.6627,392293.0
2022-01-21 11:15:00,301.47,302.73,301.34,302.53,336420.0,292.7113,293.9347,292.5851,293.7405,336420.0
2022-01-21 11:20:00,302.5,303.86,301.96,303.52,501880.0,293.7113,295.0318,293.187,294.7017,501880.0
2022-01-21 11:25:00,303.5,303.91,302.81,303.8,406382.0,294.6823,295.0804,294.0123,294.9736,406382.0
2022-01-21 11:30:00,303.82,303.83,302.87,303.71,408570.0,294.993,295.0027,294.0706,294.8862,408570.0
2022-01-21 11:35:00,303.69,304.11,302.1,302.46,360113.0,294.8668,295.2746,293.323,293.6725,360113.0
2022-01-21 11:40:00,302.54,302.94,302.17,302.63,252918.0,293.7502,294.1386,293.3909,293.8376,252918.0
2022-01-21 11:45:00,302.62,302.67,301.79,301.97,411192.0,293.8279,293.8764,293.022,293.1967,411192.0
2022-01-21 11:50:00,302.0,302.15,301.17,301.4,328667.0,293.2259,293.3715,292.42,292.6433,328667.0
2022-01-21 11:55:00,301.39,302.55,301.29,302.41,452748.0,292.6336,293.7599,292.5365,293.624,452748.0
2022-01-21 12:00:00,302.39,303.33,302.04,302.71,345628.0,293.6045,294.5172,293.2647,293.9152,345628.0
2022-01-21 12:05:00,302.71,303.27,302.1,302.23,222847.0,293.9152,294.459,293.323,293.4492,222847.0
2022-01-21 12:10:00,302.22,302.39,301.23,301.5,237183.0,293.4395,293.6045,292.4782,292.7404,237183.0
2022-01-21 12:15:00,301.48,301.98,300.91,301.36,209411.0,292.721,293.2065,292.1675,292.6045,209411.0
2022-01-21 12:20:00,301.34,301.81,300.91,301.59,229230.0,292.5851,293.0414,292.1675,292.8278,229230.0
2022-01-21 12:25:00,301.56,302.31,301.46,301.73,245766.0,292.7987,293.5269,292.7016,292.9637,245766.0
2022-01-21 12:30:00,301.75,302.29,301.45,302.23,183584.0,292.9831,293.5075,292.6919,293.4492,183584.0
2022-01-21 12:35:00,302.22,302.79,301.27,301.73,274681.0,293.4395,293.9929,292.5171,292.9637,274681.0
2022-01-21 12:40:00,301.67,302.1,301.39,301.47,148200.0,292.9055,293.323,292.6336,292.7113,148200.0
2022-01-21 12:45:00,301.44,302.07,300.75,301.0,191790.0,292.6821,293.2938,292.0122,292.2549,191790.0
2022-01-21 12:50:00,301.04,301.29,300.55,301.11,186617.0,292.2938,292.5365,291.818,292.3617,186617.0
2022-01-21 12:55:00,301.11,301.75,300.69,301.32,180825.0,292.3617,292.9831,291.9539,292.5656,180825.0
2022-01-21 13:00:00,301.28,301.85,301.04,301.21,162526.0,292.5268,293.0802,292.2938,292.4588,162526.0
2022-01-21 13:05:00,301.2,301.48,300.81,301.09,234308.0,292.4491,292.721,292.0704,292.3423,234308.0
2022-01-21 13:10:00,301.12,301.97,301.11,301.48,317562.0,292.3714,293.1967,292.3617,292.721,317562.0
2022-01-21 13:15:00,301.45,301.52,300.41,300.72,232583.0,292.6919,292.7598,291.6821,291.9831,232583.0
2022-01-21 13:20:00,300.7,300.7,299.4,299.46,301700.0,291.9636,291.9636,290.7014,290.7597,301700.0
2022-01-21 13:25:00,299.46,299.97,299.2,299.89,207805.0,290.7597,291.2549,290.5072,291.1772,207805.0
2022-01-21 13:30:00,299.89,300.53,299.6,300.23,247415.0,291.1772,291.7986,290.8956,291.5073,247415.0
2022-01-21 13:35:00,300.22,300.96,299.86,300.61,260256.0,291.4976,292.2161,291.1481,291.8763,260256.0
2022-01-21 13:40:00,300.58,301.02,300.27,300.67,235072.0,291.8471,292.2743,291.5461,291.9345,235072.0
2022-01-21 13:45:00,300.67,300.93,300.19,300.89,237757.0,291.9345,292.187,291.4685,292.1481,237757.0
2022-01-21 13:50:00,300.82,301.58,300.68,301.24,298589.0,292.0802,292.8181,291.9442,292.488,298589.0
2022-01-21 13:55:00,301.2,301.39,300.04,300.47,294093.0,292.4491,292.6336,291.3228,291.7403,294093.0
2022-01-21 14:00:00,300.43,300.89,300.23,300.73,194642.0,291.7015,292.1481,291.5073,291.9928,194642.0
2022-01-21 14:05:00,300.72,301.35,300.58,300.67,278878.0,291.9831,292.5948,291.8471,291.9345,278878.0
2022-01-21 14:10:00,300.67,301.07,300.39,300.61,210506.0,291.9345,292.3229,291.6627,291.8763,210506.0
2022-01-21 14:15:00,300.6,301.13,300.59,300.68,200856.0,291.8666,292.3812,291.8568,291.9442,200856.0
2022-01-21 14:20:00,300.66,301.45,300.23,301.37,295176.0,291.9248,292.6919,291.5073,292.6142,295176.0
2022-01-21 14:25:00,301.35,301.35,299.36,299.53,280410.0,292.5948,292.5948,290.6626,290.8276,280410.0
2022-01-21 14:30:00,299.55,300.1,299.34,299.87,212644.0,290.8471,291.3811,290.6432,291.1578,212644.0
2022-01-21 14:35:00,299.91,300.82,299.54,300.55,222803.0,291.1966,292.0802,290.8373,291.818,222803.0
2022-01-21 14:40:00,300.55,300.95,300.14,300.29,207132.0,291.818,292.2064,291.4199,291.5656,207132.0
2022-01-21 14:45:00,300.29,300.82,300.27,300.74,201485.0,291.5656,292.0802,291.5461,292.0025,201485.0
2022-01-21 14:50:00,300.74,300.75,299.95,300.0,295396.0,292.0025,292.0122,291.2354,291.284,295396.0
2022-01-21 14:55:00,300.02,300.06,298.71,298.81,353399.0,291.3034,291.3422,290.0315,290.1286,353399.0
2022-01-21 15:00:00,298.85,299.5,298.52,298.66,339942.0,290.1674,290.7985,289.847,289.9829,339942.0
2022-01-21 15:05:00,298.67,298.67,297.93,298.34,539621.0,289.9926,289.9926,289.2741,289.6722,539621.0
2022-01-21 15:10:00,298.32,298.4,297.36,297.79,536196.0,289.6528,289.7305,288.7207,289.1382,536196.0
2022-01-21 15:15:00,297.8,299.38,297.69,298.53,426274.0,289.1479,290.682,289.0411,289.8567,426274.0
2022-01-21 15:20:00,298.5,298.5,297.63,297.88,451939.0,289.8276,289.8276,288.9828,289.2256,451939.0
2022-01-21 15:25:00,297.92,298.04,297.03,297.23,456382.0,289.2644,289.3809,288.4003,288.5945,456382.0
2022-01-21 15:30:00,297.24,298.34,297.14,297.51,451990.0,288.6042,289.6722,288.5071,288.8663,451990.0
2022-01-21 15:35:00,297.46,298.42,297.38,298.39,441783.0,288.8178,289.7499,288.7401,289.7208,441783.0
2022-01-21 15:40:00,298.34,299.65,298.27,298.38,608608.0,289.6722,290.9442,289.6042,289.711,608608.0
2022-01-21 15:45:00,298.33,298.88,297.89,298.55,487388.0,289.6625,290.1965,289.2353,289.8761,487388.0
2022-01-21 15:50:00,298.45,298.57,296.0,296.32,1096103.0,289.779,289.8955,287.4002,287.7109,1096103.0
2022-01-21 15:55:00,296.32,297.54,295.61,295.76,1778626.0,287.7109,288.8955,287.0215,287.1672,1778626.0
2022-01-24 09:30:00,292.2,292.57,289.12,290.29,2415258.0,283.7106,284.0698,280.7201,281.8561,2415258.0
2022-01-24 09:35:00,290.25,292.23,289.79,291.76,963969.0,281.8173,283.7397,281.3706,283.2834,963969.0
2022-01-24 09:40:00,291.74,292.8,289.81,290.14,989704.0,283.264,284.2932,281.39,281.7104,989704.0
2022-01-24 09:45:00,290.19,291.46,289.64,291.04,847974.0,281.759,282.9921,281.225,282.5843,847974.0
2022-01-24 09:50:00,291.0,291.19,289.18,290.03,937423.0,282.5455,282.7299,280.7783,281.6036,937423.0
2022-01-24 09:55:00,290.05,291.76,289.91,290.47,775102.0,281.6231,283.2834,281.4871,282.0309,775102.0
2022-01-24 10:00:00,290.46,292.25,290.38,290.66,686708.0,282.0212,283.7591,281.9435,282.2153,686708.0
2022-01-24 10:05:00,290.62,291.31,288.68,288.76,715538.0,282.1765,282.8465,280.2929,280.3705,715538.0
2022-01-24 10:10:00,288.78,289.32,287.75,288.7,708848.0,280.39,280.9143,279.3899,280.3123,708848.0
2022-01-24 10:15:00,288.64,288.9,286.0,286.16,755144.0,280.254,280.5065,277.6907,277.8461,755144.0
2022-01-24 10:20:00,286.15,288.01,286.11,287.92,648923.0,277.8364,279.6423,277.7975,279.5549,648923.0
2022-01-24 10:25:00,287.85,288.47,287.16,287.37,641950.0,279.487,280.089,278.817,279.0209,641950.0
2022-01-24 10:30:00,287.3,288.73,287.26,287.81,544856.0,278.953,280.3414,278.9141,279.4481,544856.0
2022-01-24 10:35:00,287.86,288.83,287.08,287.34,542875.0,279.4967,280.4385,278.7394,278.9918,542875.0
2022-01-24 10:40:00,287.28,288.4,286.69,288.29,627811.0,278.9335,280.021,278.3607,279.9142,627811.0
2022-01-24 10:45:00,288.28,288.38,284.56,285.25,802353.0,279.9045,280.0016,276.2926,276.9625,802353.0
2022-01-24 10:50:00,285.27,286.81,284.61,286.77,698461.0,276.9819,278.4772,276.3411,278.4384,698461.0
2022-01-24 10:55:00,286.73,287.15,285.92,286.29,727295.0,278.3995,278.8073,277.6131,277.9723,727295.0
2022-01-24 11:00:00,286.29,286.48,285.27,285.38,421043.0,277.9723,278.1568,276.9819,277.0887,421043.0
2022-01-24 11:05:00,285.33,285.39,284.2,284.36,526780.0,277.0402,277.0985,275.943,276.0984,526780.0
2022-01-24 11:10:00,284.3,284.83,283.59,284.19,631796.0,276.0401,276.5547,275.3507,275.9333,631796.0
2022-01-24 11:15:00,284.17,284.83,283.66,284.08,417555.0,275.9139,276.5547,275.4187,275.8265,417555.0
2022-01-24 11:20:00,284.08,285.22,283.77,284.22,611084.0,275.8265,276.9334,275.5255,275.9624,611084.0
2022-01-24 11:25:00,284.2,285.2,283.61,284.67,578918.0,275.943,276.914,275.3702,276.3994,578918.0
2022-01-24 11:30:00,284.63,285.05,283.9,284.08,627869.0,276.3605,276.7683,275.6517,275.8265,627869.0
2022-01-24 11:35:00,284.08,284.34,282.88,283.28,718267.0,275.8265,276.079,274.6614,275.0498,718267.0
2022-01-24 11:40:00,283.27,283.31,281.5,282.48,874487.0,275.04,275.0789,273.3215,274.273,874487.0
2022-01-24 11:45:00,282.5,282.78,280.05,280.08,816162.0,274.2924,274.5643,271.9136,271.9427,816162.0
2022-01-24 11:50:00,280.1,282.0,280.0,281.52,714643.0,271.9621,273.8069,271.8651,273.3409,714643.0
2022-01-24 11:55:00,281.53,282.12,280.75,282.0,562760.0,273.3506,273.9235,272.5933,273.8069,562760.0
2022-01-24 12:00:00,282.03,282.14,280.84,281.08,431518.0,273.8361,273.9429,272.6806,272.9137,431518.0
2022-01-24 12:05:00,281.03,281.18,279.29,279.34,521031.0,272.8651,273.0108,271.1757,271.2242,521031.0
2022-01-24 12:10:00,279.35,280.03,277.55,278.25,752858.0,271.2339,271.8942,269.4862,270.1659,752858.0
2022-01-24 12:15:00,278.21,278.3,276.05,277.4,827641.0,270.1271,270.2144,268.0298,269.3406,827641.0
2022-01-24 12:20:00,277.38,279.31,276.87,279.0,857490.0,269.3212,271.1951,268.826,270.8941,857490.0
2022-01-24 12:25:00,278.96,280.84,277.67,280.23,729153.0,270.8553,272.6806,269.6027,272.0884,729153.0
2022-01-24 12:30:00,280.17,281.01,279.87,280.99,492029.0,272.0301,272.8457,271.7388,272.8263,492029.0
2022-01-24 12:35:00,280.97,281.24,280.12,281.02,439182.0,272.8069,273.069,271.9816,272.8554,439182.0
2022-01-24 12:40:00,281.01,283.57,280.35,283.57,743554.0,272.8457,275.3313,272.2049,275.3313,743554.0
2022-01-24 12:45:00,283.57,284.12,282.93,283.57,693438.0,275.3313,275.8654,274.7099,275.3313,693438.0
2022-01-24 12:50:00,283.46,285.3,282.72,285.18,599575.0,275.2245,277.0111,274.506,276.8946,599575.0
2022-01-24 12:55:00,285.16,285.98,284.46,284.78,743526.0,276.8751,277.6713,276.1955,276.5062,743526.0
2022-01-24 13:00:00,284.71,285.75,283.99,285.58,648802.0,276.4382,277.448,275.7391,277.2829,648802.0
2022-01-24 13:05:00,285.59,287.5,284.98,286.4,808562.0,277.2926,279.1472,276.7004,278.0791,808562.0
2022-01-24 13:10:00,286.36,288.85,286.33,288.67,756699.0,278.0403,280.4579,278.0111,280.2832,756699.0
2022-01-24 13:15:00,288.63,290.1,287.87,289.52,885277.0,280.2443,281.6716,279.5064,281.1085,885277.0
2022-01-24 13:20:00,289.49,289.61,287.34,287.6,729063.0,281.0793,281.1958,278.9918,279.2442,729063.0
2022-01-24 13:25:00,287.55,288.32,286.15,286.17,553925.0,279.1957,279.9433,277.8364,277.8558,553925.0
2022-01-24 13:30:00,286.16,288.32,286.13,288.21,430919.0,277.8461,279.9433,277.817,279.8365,430919.0
2022-01-24 13:35:00,288.18,288.39,286.39,288.19,693172.0,279.8074,280.0113,278.0694,279.8171,693172.0
2022-01-24 13:40:00,288.19,288.29,287.1,287.45,425645.0,279.8171,279.9142,278.7588,279.0986,425645.0
2022-01-24 13:45:00,287.41,289.3,287.39,289.25,490354.0,279.0598,280.8949,279.0403,280.8463,490354.0
2022-01-24 13:50:00,289.2,290.45,288.81,290.04,581238.0,280.7978,282.0114,280.4191,281.6134,581238.0
2022-01-24 13:55:00,290.0,290.23,289.18,289.89,500030.0,281.5745,281.7978,280.7783,281.4677,500030.0
2022-01-24 14:00:00,289.86,291.5,289.56,289.97,630680.0,281.4386,283.0309,281.1473,281.5454,630680.0
2022-01-24 14:05:00,289.91,290.79,289.59,290.41,539579.0,281.4871,282.3416,281.1764,281.9726,539579.0
2022-01-24 14:10:00,290.41,291.82,289.33,289.59,1007378.0,281.9726,283.3416,280.924,281.1764,1007378.0
2022-01-24 14:15:00,289.59,290.02,288.51,288.84,368241.0,281.1764,281.5939,280.1278,280.4482,368241.0
2022-01-24 14:20:00,288.86,289.94,287.05,287.19,505301.0,280.4676,281.5163,278.7102,278.8462,505301.0
2022-01-24 14:25:00,287.08,288.05,286.87,287.48,391641.0,278.7394,279.6812,278.5355,279.1277,391641.0
2022-01-24 14:30:00,287.44,288.8,287.26,287.45,450786.0,279.0889,280.4094,278.9141,279.0986,450786.0
2022-01-24 14:35:00,287.44,287.75,285.69,286.56,576105.0,279.0889,279.3899,277.3897,278.2345,576105.0
2022-01-24 14:40:00,286.56,287.14,286.11,286.59,326809.0,278.2345,278.7976,277.7975,278.2636,326809.0
2022-01-24 14:45:00,286.5,288.01,285.46,287.8,346226.0,278.1762,279.6423,277.1664,279.4384,346226.0
2022-01-24 14:50:00,287.8,288.87,286.93,288.72,352024.0,279.4384,280.4773,278.5937,280.3317,352024.0
2022-01-24 14:55:00,288.75,289.84,288.03,289.65,345764.0,280.3608,281.4192,279.6618,281.2347,345764.0
2022-01-24 15:00:00,289.6,290.81,289.34,289.61,488979.0,281.1861,282.361,280.9337,281.1958,488979.0
2022-01-24 15:05:00,289.61,289.92,288.75,289.75,302247.0,281.1958,281.4968,280.3608,281.3318,302247.0
2022-01-24 15:10:00,289.74,291.62,289.72,290.9,525046.0,281.3221,283.1475,281.3027,282.4484,525046.0
2022-01-24 15:15:00,290.88,292.03,289.59,289.86,608295.0,282.4289,283.5455,281.1764,281.4386,608295.0
2022-01-24 15:20:00,289.9,291.84,289.9,290.54,484056.0,281.4774,283.3611,281.4774,282.0988,484056.0
2022-01-24 15:25:00,290.54,291.85,289.82,291.45,480018.0,282.0988,283.3708,281.3997,282.9824,480018.0
2022-01-24 15:30:00,291.4,294.28,290.3,294.03,937117.0,282.9338,285.7302,281.8658,285.4874,937117.0
2022-01-24 15:35:00,294.04,296.04,292.92,295.62,1158133.0,285.4971,287.439,284.4097,287.0312,1158133.0
2022-01-24 15:40:00,295.64,295.93,292.87,293.81,1000343.0,287.0507,287.3322,284.3611,285.2738,1000343.0
2022-01-24 15:45:00,293.79,296.54,293.78,296.07,987178.0,285.2544,287.9245,285.2447,287.4682,987178.0
2022-01-24 15:50:00,296.07,296.82,295.07,295.31,1044017.0,287.4682,288.1964,286.4972,286.7302,1044017.0
2022-01-24 15:55:00,295.32,297.11,294.38,296.72,2127233.0,286.74,288.4779,285.8273,288.0993,2127233.0
2022-01-25 09:30:00,291.38,293.37,290.85,291.6,1278934.0,282.9144,284.8466,282.3998,283.128,1278934.0
2022-01-25 09:35:00,291.66,293.43,291.09,292.83,676435.0,283.1863,284.9049,282.6328,284.3223,676435.0
2022-01-25 09:40:00,292.9,293.73,290.59,291.43,678901.0,284.3903,285.1961,282.1474,282.963,678901.0
2022-01-25 09:45:00,291.38,291.52,288.97,289.38,633489.0,282.9144,283.0504,280.5744,280.9725,633489.0
2022-01-25 09:50:00,289.39,289.93,287.44,287.61,638640.0,280.9822,281.5066,279.0889,279.254,638640.0
2022-01-25 09:55:00,287.61,288.85,286.89,288.13,848745.0,279.254,280.4579,278.5549,279.7588,848745.0
2022-01-25 10:00:00,288.12,289.15,287.59,288.07,617977.0,279.7491,280.7492,279.2345,279.7006,617977.0
2022-01-25 10:05:00,288.03,288.4,287.05,288.25,421271.0,279.6618,280.021,278.7102,279.8754,421271.0
2022-01-25 10:10:00,288.25,289.43,287.35,289.4,386835.0,279.8754,281.0211,279.0015,280.9919,386835.0
2022-01-25 10:15:00,289.42,289.42,288.29,288.8,504003.0,281.0114,281.0114,279.9142,280.4094,504003.0
2022-01-25 10:20:00,288.81,289.05,287.99,288.45,467498.0,280.4191,280.6521,279.6229,280.0695,467498.0
2022-01-25 10:25:00,288.45,290.59,288.08,290.59,525404.0,280.0695,282.1474,279.7103,282.1474,525404.0
2022-01-25 10:30:00,290.52,290.53,289.33,289.6,410836.0,282.0794,282.0891,280.924,281.1861,410836.0
2022-01-25 10:35:00,289.62,290.46,288.05,288.74,468466.0,281.2056,282.0212,279.6812,280.3511,468466.0
2022-01-25 10:40:00,288.76,290.02,288.12,289.91,407635.0,280.3705,281.5939,279.7491,281.4871,407635.0
2022-01-25 10:45:00,289.93,290.66,289.13,290.26,410060.0,281.5066,282.2153,280.7298,281.827,410060.0
2022-01-25 10:50:00,290.31,290.37,288.5,288.78,410255.0,281.8755,281.9338,280.1181,280.39,410255.0
2022-01-25 10:55:00,288.86,289.08,287.63,288.01,421105.0,280.4676,280.6812,279.2734,279.6423,421105.0
2022-01-25 11:00:00,288.01,288.34,285.98,288.07,637884.0,279.6423,279.9627,277.6713,279.7006,637884.0
2022-01-25 11:05:00,288.07,288.51,287.01,287.76,520064.0,279.7006,280.1278,278.6714,279.3996,520064.0
2022-01-25 11:10:00,287.8,288.17,286.4,286.52,420048.0,279.4384,279.7977,278.0791,278.1956,420048.0
2022-01-25 11:15:00,286.5,287.83,285.9,287.63,429108.0,278.1762,279.4676,277.5936,279.2734,429108.0
2022-01-25 11:20:00,287.65,288.42,287.17,287.54,343621.0,279.2928,280.0404,278.8267,279.186,343621.0
2022-01-25 11:25:00,287.52,288.2,286.8,287.34,397203.0,279.1666,279.8268,278.4675,278.9918,397203.0
2022-01-25 11:30:00,287.32,287.47,286.21,286.94,359129.0,278.9724,279.118,277.8946,278.6034,359129.0
2022-01-25 11:35:00,286.98,287.18,285.17,285.69,602978.0,278.6423,278.8364,276.8848,277.3897,602978.0
2022-01-25 11:40:00,285.7,286.09,285.35,285.82,437532.0,277.3994,277.7781,277.0596,277.516,437532.0
2022-01-25 11:45:00,285.87,286.54,285.72,286.2,368550.0,277.5645,278.215,277.4189,277.8849,368550.0
2022-01-25 11:50:00,286.23,286.58,285.87,286.18,421876.0,277.914,278.2539,277.5645,277.8655,421876.0
2022-01-25 11:55:00,286.15,286.97,285.41,285.74,481818.0,277.8364,278.6325,277.1179,277.4383,481818.0
2022-01-25 12:00:00,285.75,287.3,285.4,287.26,402014.0,277.448,278.953,277.1082,278.9141,402014.0
2022-01-25 12:05:00,287.3,288.09,287.22,287.33,351834.0,278.953,279.72,278.8753,278.9821,351834.0
2022-01-25 12:10:00,287.35,287.51,286.84,287.22,251500.0,279.0015,279.1569,278.5063,278.8753,251500.0
2022-01-25 12:15:00,287.27,287.9,286.29,287.32,380019.0,278.9238,279.5355,277.9723,278.9724,380019.0
2022-01-25 12:20:00,287.35,287.72,287.08,287.37,358203.0,279.0015,279.3608,278.7394,279.0209,358203.0
2022-01-25 12:25:00,287.4,288.3,287.28,288.01,367486.0,279.0501,279.9239,278.9335,279.6423,367486.0
2022-01-25 12:30:00,287.99,288.0,286.81,287.14,305357.0,279.6229,279.6326,278.4772,278.7976,305357.0
2022-01-25 12:35:00,287.15,288.15,287.01,287.71,355598.0,278.8073,279.7783,278.6714,279.351,355598.0
2022-01-25 12:40:00,287.74,288.42,287.33,288.35,314937.0,279.3802,280.0404,278.9821,279.9725,314937.0
2022-01-25 12:45:00,288.33,288.72,287.52,287.83,332496.0,279.953,280.3317,279.1666,279.4676,332496.0
2022-01-25 12:50:00,287.87,288.12,287.3,287.91,242700.0,279.5064,279.7491,278.953,279.5452,242700.0
2022-01-25 12:55:00,287.92,288.38,287.48,288.32,363822.0,279.5549,280.0016,279.1277,279.9433,363822.0
2022-01-25 13:00:00,288.35,288.39,287.24,287.84,272511.0,279.9725,280.0113,278.8947,279.4773,272511.0
2022-01-25 13:05:00,287.87,288.43,287.55,288.07,345376.0,279.5064,280.0501,279.1957,279.7006,345376.0
2022-01-25 13:10:00,288.04,288.55,287.91,288.02,271949.0,279.6715,280.1666,279.5452,279.652,271949.0
2022-01-25 13:15:00,288.01,288.68,287.85,288.38,255893.0,279.6423,280.2929,279.487,280.0016,255893.0
2022-01-25 13:20:00,288.38,288.57,288.0,288.3,214197.0,280.0016,280.1861,279.6326,279.9239,214197.0
2022-01-25 13:25:00,288.27,290.05,288.07,289.89,494230.0,279.8948,281.6231,279.7006,281.4677,494230.0
2022-01-25 13:30:00,289.9,291.08,289.55,291.04,499015.0,281.4774,282.6231,281.1376,282.5843,499015.0
2022-01-25 13:35:00,291.07,291.23,289.87,291.02,501760.0,282.6134,282.7688,281.4483,282.5649,501760.0
2022-01-25 13:40:00,291.0,291.52,290.4,291.22,527234.0,282.5455,283.0504,281.9629,282.7591,527234.0
2022-01-25 13:45:00,291.16,292.26,290.86,291.77,580583.0,282.7008,283.7689,282.4095,283.2931,580583.0
2022-01-25 13:50:00,291.75,292.16,288.0,291.91,489424.0,283.2737,283.6718,279.6326,283.429,489424.0
2022-01-25 13:55:00,291.89,292.33,291.38,292.26,394304.0,283.4096,283.8368,282.9144,283.7689,394304.0
2022-01-25 14:00:00,292.27,292.38,291.22,291.7,377401.0,283.7786,283.8854,282.7591,283.2251,377401.0
2022-01-25 14:05:00,291.69,292.15,291.36,291.82,309533.0,283.2154,283.6621,282.895,283.3416,309533.0
2022-01-25 14:10:00,291.82,293.55,291.75,293.13,473202.0,283.3416,285.0214,283.2737,284.6136,473202.0
2022-01-25 14:15:00,293.17,293.89,292.8,293.7,427694.0,284.6524,285.3515,284.2932,285.167,427694.0
2022-01-25 14:20:00,293.7,294.06,293.45,293.76,426873.0,285.167,285.5166,284.9243,285.2253,426873.0
2022-01-25 14:25:00,293.77,293.92,293.07,293.46,513287.0,285.235,285.3806,284.5553,284.934,513287.0
2022-01-25 14:30:00,293.42,293.88,292.0,292.1,408722.0,284.8952,285.3418,283.5164,283.6135,408722.0
2022-01-25 14:35:00,292.12,292.95,292.12,292.83,383267.0,283.6329,284.4388,283.6329,284.3223,383267.0
2022-01-25 14:40:00,292.89,293.95,292.84,293.8,360646.0,284.3806,285.4098,284.332,285.2641,360646.0
2022-01-25 14:45:00,293.8,294.52,293.76,294.13,426827.0,285.2641,285.9632,285.2253,285.5845,426827.0
2022-01-25 14:50:00,294.18,294.98,293.85,294.72,487017.0,285.6331,286.4098,285.3127,286.1574,487017.0
2022-01-25 14:55:00,294.71,294.99,294.5,294.78,394602.0,286.1477,286.4195,285.9438,286.2156,394602.0
2022-01-25 15:00:00,294.79,294.85,293.85,294.43,510073.0,286.2254,286.2836,285.3127,285.8758,510073.0
2022-01-25 15:05:00,294.45,294.56,293.12,293.45,573494.0,285.8952,286.002,284.6039,284.9243,573494.0
2022-01-25 15:10:00,293.46,294.02,292.85,292.98,623973.0,284.934,285.4777,284.3417,284.4679,623973.0
2022-01-25 15:15:00,292.99,294.04,292.9,293.71,384609.0,284.4776,285.4971,284.3903,285.1767,384609.0
2022-01-25 15:20:00,293.7,293.7,292.34,292.5,329853.0,285.167,285.167,283.8465,284.0019,329853.0
2022-01-25 15:25:00,292.43,292.49,290.79,291.09,486016.0,283.9339,283.9922,282.3416,282.6328,486016.0
2022-01-25 15:30:00,291.1,291.65,290.6,290.81,525161.0,282.6426,283.1766,282.1571,282.361,525161.0
2022-01-25 15:35:00,290.8,291.46,289.75,291.19,623658.0,282.3513,282.9921,281.3318,282.7299,623658.0
2022-01-25 15:40:00,291.2,292.08,290.78,291.0,543580.0,282.7397,283.5941,282.3319,282.5455,543580.0
2022-01-25 15:45:00,291.05,291.62,290.22,290.41,523734.0,282.594,283.1475,281.7881,281.9726,523734.0
2022-01-25 15:50:00,290.33,290.39,287.81,288.46,1451618.0,281.8949,281.9532,279.4481,280.0793,1451618.0
2022-01-25 15:55:00,288.43,289.75,287.76,288.41,2213768.0,280.0501,281.3318,279.3996,280.0307,2213768.0
2022-01-26 09:30:00,307.99,308.5,301.52,302.36,4126488.0,299.0418,299.537,292.7598,293.5754,4126488.0
2022-01-26 09:35:00,302.31,304.24,300.86,302.1,2164454.0,293.5269,295.4008,292.119,293.323,2164454.0
2022-01-26 09:40:00,302.14,303.67,300.64,301.15,1573449.0,293.3618,294.8474,291.9054,292.4006,1573449.0
2022-01-26 09:45:00,301.17,302.45,300.33,302.33,1452191.0,292.42,293.6628,291.6044,293.5463,1452191.0
2022-01-26 09:50:00,302.3,303.48,301.55,302.81,1380437.0,293.5172,294.6629,292.789,294.0123,1380437.0
2022-01-26 09:55:00,302.85,302.94,300.47,301.3,1073386.0,294.0512,294.1386,291.7403,292.5462,1073386.0
2022-01-26 10:00:00,301.3,302.56,300.88,302.41,897845.0,292.5462,293.7696,292.1384,293.624,897845.0
2022-01-26 10:05:00,302.43,303.19,301.26,301.91,914720.0,293.6434,294.3813,292.5074,293.1385,914720.0
2022-01-26 10:10:00,301.91,301.98,299.83,300.4,1198817.0,293.1385,293.2065,291.1189,291.6724,1198817.0
2022-01-26 10:15:00,300.48,300.78,298.8,300.27,1321523.0,291.75,292.0413,290.1188,291.5461,1321523.0
2022-01-26 10:20:00,300.26,300.66,299.05,299.53,992835.0,291.5364,291.9248,290.3616,290.8276,992835.0
2022-01-26 10:25:00,299.49,300.38,298.54,300.02,863828.0,290.7888,291.6529,289.8664,291.3034,863828.0
2022-01-26 10:30:00,300.06,301.28,299.54,300.41,935213.0,291.3422,292.5268,290.8373,291.6821,935213.0
2022-01-26 10:35:00,300.39,300.93,299.26,299.38,939717.0,291.6627,292.187,290.5655,290.682,939717.0
2022-01-26 10:40:00,299.38,300.0,298.66,298.78,696346.0,290.682,291.284,289.9829,290.0994,696346.0
2022-01-26 10:45:00,298.81,299.8,298.55,299.41,730088.0,290.1286,291.0898,289.8761,290.7111,730088.0
2022-01-26 10:50:00,299.36,300.11,298.82,299.68,580062.0,290.6626,291.3908,290.1383,290.9733,580062.0
2022-01-26 10:55:00,299.63,300.94,298.9,300.51,681854.0,290.9247,292.1967,290.2159,291.7792,681854.0
2022-01-26 11:00:00,300.48,300.51,299.0,299.73,551470.0,291.75,291.7792,290.313,291.0218,551470.0
2022-01-26 11:05:00,299.68,300.26,299.07,299.83,804405.0,290.9733,291.5364,290.381,291.1189,804405.0
2022-01-26 11:10:00,299.74,300.72,299.6,300.28,610181.0,291.0315,291.9831,290.8956,291.5558,610181.0
2022-01-26 11:15:00,300.26,300.97,299.96,300.2,565350.0,291.5364,292.2258,291.2451,291.4782,565350.0
2022-01-26 11:20:00,300.2,301.25,300.2,300.84,506205.0,291.4782,292.4977,291.4782,292.0996,506205.0
2022-01-26 11:25:00,300.83,301.02,300.25,300.69,463082.0,292.0899,292.2743,291.5267,291.9539,463082.0
2022-01-26 11:30:00,300.69,301.8,300.51,301.42,692147.0,291.9539,293.0317,291.7792,292.6627,692147.0
2022-01-26 11:35:00,301.42,302.29,300.9,301.7,630991.0,292.6627,293.5075,292.1578,292.9346,630991.0
2022-01-26 11:40:00,301.66,302.19,301.21,301.29,487151.0,292.8958,293.4104,292.4588,292.5365,487151.0
2022-01-26 11:45:00,301.3,301.73,300.64,300.9,329409.0,292.5462,292.9637,291.9054,292.1578,329409.0
2022-01-26 11:50:00,300.92,300.98,300.06,300.88,483037.0,292.1773,292.2355,291.3422,292.1384,483037.0
2022-01-26 11:55:00,300.9,301.1,299.88,300.08,508436.0,292.1578,292.352,291.1675,291.3617,508436.0
2022-01-26 12:00:00,300.19,301.22,300.17,300.96,383548.0,291.4685,292.4685,291.449,292.2161,383548.0
2022-01-26 12:05:00,300.94,301.39,300.8,301.38,288185.0,292.1967,292.6336,292.0607,292.6239,288185.0
2022-01-26 12:10:00,301.36,302.12,300.97,302.05,511502.0,292.6045,293.3424,292.2258,293.2744,511502.0
2022-01-26 12:15:00,302.06,302.41,301.82,301.91,382694.0,293.2841,293.624,293.0511,293.1385,382694.0
2022-01-26 12:20:00,301.9,302.65,301.88,302.54,384302.0,293.1288,293.857,293.1094,293.7502,384302.0
2022-01-26 12:25:00,302.56,303.31,302.36,303.29,494834.0,293.7696,294.4978,293.5754,294.4784,494834.0
2022-01-26 12:30:00,303.28,303.4,302.7,303.03,528660.0,294.4687,294.5852,293.9055,294.226,528660.0
2022-01-26 12:35:00,303.05,303.85,302.95,303.41,463086.0,294.2454,295.0221,294.1483,294.5949,463086.0
2022-01-26 12:40:00,303.41,304.21,303.25,304.18,351958.0,294.5949,295.3717,294.4396,295.3425,351958.0
2022-01-26 12:45:00,304.18,304.24,303.57,303.81,324845.0,295.3425,295.4008,294.7503,294.9833,324845.0
2022-01-26 12:50:00,303.79,303.79,303.02,303.18,270342.0,294.9639,294.9639,294.2162,294.3716,270342.0
2022-01-26 12:55:00,303.23,303.48,302.95,303.21,268712.0,294.4201,294.6629,294.1483,294.4007,268712.0
2022-01-26 13:00:00,303.25,303.32,301.29,301.43,424601.0,294.4396,294.5075,292.5365,292.6724,424601.0
2022-01-26 13:05:00,301.43,302.04,301.15,302.0,302116.0,292.6724,293.2647,292.4006,293.2259,302116.0
2022-01-26 13:10:00,301.96,302.48,301.65,302.4,275457.0,293.187,293.6919,292.886,293.6143,275457.0
2022-01-26 13:15:00,302.35,302.66,301.99,302.21,255125.0,293.5657,293.8667,293.2162,293.4298,255125.0
2022-01-26 13:20:00,302.19,302.2,301.22,301.61,260804.0,293.4104,293.4201,292.4685,292.8472,260804.0
2022-01-26 13:25:00,301.61,302.34,301.52,302.15,203299.0,292.8472,293.556,292.7598,293.3715,203299.0
2022-01-26 13:30:00,302.14,302.66,301.86,302.3,294325.0,293.3618,293.8667,293.0899,293.5172,294325.0
2022-01-26 13:35:00,302.3,302.62,301.93,302.27,297641.0,293.5172,293.8279,293.1579,293.488,297641.0
2022-01-26 13:40:00,302.3,302.95,302.14,302.58,318695.0,293.5172,294.1483,293.3618,293.789,318695.0
2022-01-26 13:45:00,302.57,302.72,302.27,302.58,259915.0,293.7793,293.925,293.488,293.789,259915.0
2022-01-26 13:50:00,302.56,302.94,302.26,302.75,231328.0,293.7696,294.1386,293.4783,293.9541,231328.0
2022-01-26 13:55:00,302.73,302.73,301.68,301.84,220361.0,293.9347,293.9347,292.9152,293.0705,220361.0
2022-01-26 14:00:00,301.74,305.5,301.65,304.43,1242232.0,292.9734,296.6242,292.886,295.5853,1242232.0
2022-01-26 14:05:00,304.4,306.63,304.24,305.11,1057129.0,295.5561,297.7214,295.4008,296.2455,1057129.0
2022-01-26 14:10:00,305.11,305.89,301.45,301.97,1074757.0,296.2455,297.0029,292.6919,293.1967,1074757.0
2022-01-26 14:15:00,302.02,302.89,301.33,302.38,754959.0,293.2453,294.09,292.5753,293.5948,754959.0
2022-01-26 14:20:00,302.37,302.56,300.82,302.03,643628.0,293.5851,293.7696,292.0802,293.255,643628.0
2022-01-26 14:25:00,302.13,303.49,301.93,303.02,568298.0,293.3521,294.6726,293.1579,294.2162,568298.0
2022-01-26 14:30:00,303.02,303.23,300.54,300.88,665052.0,294.2162,294.4201,291.8083,292.1384,665052.0
2022-01-26 14:35:00,301.08,303.96,300.03,303.17,872903.0,292.3326,295.1289,291.3131,294.3619,872903.0
2022-01-26 14:40:00,303.3,303.33,299.62,299.63,740884.0,294.4881,294.5172,290.915,290.9247,740884.0
2022-01-26 14:45:00,299.6,300.69,296.18,296.83,1269123.0,290.8956,291.9539,287.575,288.2061,1269123.0
2022-01-26 14:50:00,296.87,299.87,296.75,299.67,1088153.0,288.2449,291.1578,288.1284,290.9636,1088153.0
2022-01-26 14:55:00,299.62,299.65,297.56,298.74,713278.0,290.915,290.9442,288.9149,290.0606,713278.0
2022-01-26 15:00:00,298.72,298.72,294.63,295.31,918863.0,290.0412,290.0412,286.07,286.7302,918863.0
2022-01-26 15:05:00,295.26,296.42,293.07,293.08,789996.0,286.6817,287.808,284.5553,284.565,789996.0
2022-01-26 15:10:00,293.06,296.05,293.03,295.38,1005204.0,284.5456,287.4487,284.5165,286.7982,1005204.0
2022-01-26 15:15:00,295.37,296.2,294.22,294.61,764068.0,286.7885,287.5944,285.6719,286.0506,764068.0
2022-01-26 15:20:00,294.62,295.69,293.61,294.68,699674.0,286.0603,287.0992,285.0796,286.1185,699674.0
2022-01-26 15:25:00,294.63,297.98,294.11,297.69,969778.0,286.07,289.3227,285.5651,289.0411,969778.0
2022-01-26 15:30:00,297.65,298.35,295.38,295.46,890544.0,289.0023,289.6819,286.7982,286.8759,890544.0
2022-01-26 15:35:00,295.51,296.3,294.42,295.17,738125.0,286.9244,287.6915,285.8661,286.5943,738125.0
2022-01-26 15:40:00,295.21,296.82,294.56,295.77,819394.0,286.6331,288.1964,286.002,287.1769,819394.0
2022-01-26 15:45:00,295.77,296.32,294.2,295.02,1076982.0,287.1769,287.7109,285.6525,286.4487,1076982.0
2022-01-26 15:50:00,295.07,297.3,294.5,296.83,1235441.0,286.4972,288.6624,285.9438,288.2061,1235441.0
2022-01-26 15:55:00,296.84,297.36,295.65,296.94,2147250.0,288.2158,288.7207,287.0604,288.3129,2147250.0
2022-01-27 09:30:00,302.62,303.97,301.79,303.51,1383695.0,293.8279,295.1386,293.022,294.692,1383695.0
2022-01-27 09:35:00,303.54,303.89,301.35,303.18,997693.0,294.7211,295.061,292.5948,294.3716,997693.0
2022-01-27 09:40:00,303.18,305.35,302.94,304.83,931781.0,294.3716,296.4785,294.1386,295.9737,931781.0
2022-01-27 09:45:00,304.82,305.48,303.98,304.67,823235.0,295.9639,296.6048,295.1484,295.8183,823235.0
2022-01-27 09:50:00,304.63,307.3,304.47,306.74,1012637.0,295.7795,298.3719,295.6241,297.8282,1012637.0
2022-01-27 09:55:00,306.75,307.1,305.69,306.35,1036295.0,297.8379,298.1777,296.8087,297.4495,1036295.0
2022-01-27 10:00:00,306.33,306.38,304.51,305.98,806381.0,297.4301,297.4786,295.663,297.0902,806381.0
2022-01-27 10:05:00,305.98,306.5,305.56,305.97,473931.0,297.0902,297.5951,296.6824,297.0805,473931.0
2022-01-27 10:10:00,306.0,306.71,305.74,306.41,500373.0,297.1097,297.799,296.8572,297.5078,500373.0
2022-01-27 10:15:00,306.39,306.79,305.58,305.73,532105.0,297.4883,297.8767,296.7019,296.8475,532105.0
2022-01-27 10:20:00,305.75,306.47,304.85,305.26,504634.0,296.8669,297.566,295.9931,296.3912,504634.0
2022-01-27 10:25:00,305.26,305.6,303.72,303.78,545772.0,296.3912,296.7213,294.8959,294.9542,545772.0
2022-01-27 10:30:00,303.76,304.06,302.34,303.36,732641.0,294.9347,295.226,293.556,294.5464,732641.0
2022-01-27 10:35:00,303.35,304.13,302.7,303.0,478111.0,294.5367,295.294,293.9055,294.1968,478111.0
2022-01-27 10:40:00,303.04,303.78,302.36,303.5,495285.0,294.2357,294.9542,293.5754,294.6823,495285.0
2022-01-27 10:45:00,303.51,303.95,302.56,303.25,434712.0,294.692,295.1192,293.7696,294.4396,434712.0
2022-01-27 10:50:00,303.23,303.99,303.01,303.4,429230.0,294.4201,295.1581,294.2065,294.5852,429230.0
2022-01-27 10:55:00,303.37,305.27,303.35,304.89,481124.0,294.5561,296.4009,294.5367,296.0319,481124.0
2022-01-27 11:00:00,304.87,306.2,304.85,305.46,542995.0,296.0125,297.3039,295.9931,296.5854,542995.0
2022-01-27 11:05:00,305.46,305.7,304.52,305.09,463947.0,296.5854,296.8184,295.6727,296.2261,463947.0
2022-01-27 11:10:00,305.1,306.55,305.04,306.5,665570.0,296.2358,297.6437,296.1776,297.5951,665570.0
2022-01-27 11:15:00,306.49,306.5,305.0,305.62,571987.0,297.5854,297.5951,296.1387,296.7407,571987.0
2022-01-27 11:20:00,305.63,305.76,304.55,304.71,395551.0,296.7504,296.8766,295.7018,295.8571,395551.0
2022-01-27 11:25:00,304.71,304.93,303.6,304.72,527965.0,295.8571,296.0707,294.7794,295.8669,527965.0
2022-01-27 11:30:00,304.71,305.85,304.62,305.8,441739.0,295.8571,296.964,295.7698,296.9155,441739.0
2022-01-27 11:35:00,305.82,306.55,305.6,305.91,422929.0,296.9349,297.6437,296.7213,297.0223,422929.0
2022-01-27 11:40:00,305.9,306.54,305.68,306.08,307227.0,297.0126,297.634,296.799,297.1873,307227.0
2022-01-27 11:45:00,306.12,306.52,305.21,305.27,353199.0,297.2262,297.6146,296.3426,296.4009,353199.0
2022-01-27 11:50:00,305.27,305.88,304.96,305.68,304565.0,296.4009,296.9931,296.0999,296.799,304565.0
2022-01-27 11:55:00,305.72,305.9,305.03,305.33,310821.0,296.8378,297.0126,296.1678,296.4591,310821.0
2022-01-27 12:00:00,305.36,305.42,304.12,304.66,332888.0,296.4883,296.5465,295.2843,295.8086,332888.0
2022-01-27 12:05:00,304.59,304.67,302.94,303.32,371841.0,295.7406,295.8183,294.1386,294.5075,371841.0
2022-01-27 12:10:00,303.32,303.41,302.5,303.04,331486.0,294.5075,294.5949,293.7113,294.2357,331486.0
2022-01-27 12:15:00,303.06,303.16,301.64,302.39,460501.0,294.2551,294.3522,292.8763,293.6045,460501.0
2022-01-27 12:20:00,302.41,302.69,301.91,302.19,343458.0,293.624,293.8958,293.1385,293.4104,343458.0
2022-01-27 12:25:00,302.22,302.68,301.88,302.32,309672.0,293.4395,293.8861,293.1094,293.5366,309672.0
2022-01-27 12:30:00,302.33,302.77,301.44,301.68,424636.0,293.5463,293.9735,292.6821,292.9152,424636.0
2022-01-27 12:35:00,301.66,301.85,300.85,301.45,399199.0,292.8958,293.0802,292.1093,292.6919,399199.0
2022-01-27 12:40:00,301.42,301.93,301.02,301.43,315573.0,292.6627,293.1579,292.2743,292.6724,315573.0
2022-01-27 12:45:00,301.41,301.45,300.2,300.35,421354.0,292.653,292.6919,291.4782,291.6238,421354.0
2022-01-27 12:50:00,300.34,301.58,300.34,301.51,327663.0,291.6141,292.8181,291.6141,292.7501,327663.0
2022-01-27 12:55:00,301.49,302.69,301.4,302.18,432199.0,292.7307,293.8958,292.6433,293.4006,432199.0
2022-01-27 13:00:00,302.15,302.77,301.54,301.68,395339.0,293.3715,293.9735,292.7792,292.9152,395339.0
2022-01-27 13:05:00,301.66,302.0,300.78,301.57,438940.0,292.8958,293.2259,292.0413,292.8084,438940.0
2022-01-27 13:10:00,301.64,301.77,300.59,300.8,295272.0,292.8763,293.0026,291.8568,292.0607,295272.0
2022-01-27 13:15:00,300.74,301.42,299.98,300.6,402903.0,292.0025,292.6627,291.2646,291.8666,402903.0
2022-01-27 13:20:00,300.61,300.82,299.11,299.22,344754.0,291.8763,292.0802,290.4198,290.5266,344754.0
2022-01-27 13:25:00,299.22,299.74,298.93,299.19,279934.0,290.5266,291.0315,290.2451,290.4975,279934.0
2022-01-27 13:30:00,299.2,299.94,299.08,299.63,298671.0,290.5072,291.2257,290.3907,290.9247,298671.0
2022-01-27 13:35:00,299.62,300.46,298.91,299.0,340725.0,290.915,291.7306,290.2257,290.313,340725.0
2022-01-27 13:40:00,298.99,299.47,298.6,299.38,326611.0,290.3033,290.7694,289.9247,290.682,326611.0
2022-01-27 13:45:00,299.35,299.8,298.81,299.61,271037.0,290.6529,291.0898,290.1286,290.9053,271037.0
2022-01-27 13:50:00,299.62,300.14,298.51,298.79,318469.0,290.915,291.4199,289.8373,290.1091,318469.0
2022-01-27 13:55:00,298.83,300.59,298.59,300.07,402016.0,290.148,291.8568,289.9149,291.3519,402016.0
2022-01-27 14:00:00,300.05,301.54,299.97,301.18,356448.0,291.3325,292.7792,291.2549,292.4297,356448.0
2022-01-27 14:05:00,301.16,301.86,300.59,300.96,312837.0,292.4103,293.0899,291.8568,292.2161,312837.0
2022-01-27 14:10:00,300.93,301.38,300.62,300.88,248971.0,292.187,292.6239,291.886,292.1384,248971.0
2022-01-27 14:15:00,300.84,301.05,300.1,300.35,259657.0,292.0996,292.3035,291.3811,291.6238,259657.0
2022-01-27 14:20:00,300.36,300.36,298.81,298.89,298932.0,291.6335,291.6335,290.1286,290.2062,298932.0
2022-01-27 14:25:00,298.91,299.3,298.7,299.0,223676.0,290.2257,290.6043,290.0218,290.313,223676.0
2022-01-27 14:30:00,299.03,299.8,298.24,298.51,323970.0,290.3422,291.0898,289.5751,289.8373,323970.0
2022-01-27 14:35:00,298.54,299.47,298.44,299.31,282856.0,289.8664,290.7694,289.7693,290.614,282856.0
2022-01-27 14:40:00,299.31,300.43,299.17,299.77,260519.0,290.614,291.7015,290.4781,291.0607,260519.0
2022-01-27 14:45:00,299.79,300.61,299.31,299.73,283266.0,291.0801,291.8763,290.614,291.0218,283266.0
2022-01-27 14:50:00,299.7,299.76,298.56,298.76,230937.0,290.9927,291.051,289.8858,290.08,230937.0
2022-01-27 14:55:00,298.74,299.49,298.34,299.0,260054.0,290.0606,290.7888,289.6722,290.313,260054.0
2022-01-27 15:00:00,298.98,300.13,298.91,299.12,371449.0,290.2936,291.4102,290.2257,290.4296,371449.0
2022-01-27 15:05:00,299.11,300.25,298.87,299.45,281672.0,290.4198,291.5267,290.1868,290.75,281672.0
2022-01-27 15:10:00,299.44,299.78,298.77,298.89,205792.0,290.7403,291.0704,290.0897,290.2062,205792.0
2022-01-27 15:15:00,298.94,299.32,297.93,299.29,374892.0,290.2548,290.6237,289.2741,290.5946,374892.0
2022-01-27 15:20:00,299.23,299.64,298.21,299.1,261846.0,290.5364,290.9344,289.546,290.4101,261846.0
2022-01-27 15:25:00,299.08,299.69,298.77,299.25,302231.0,290.3907,290.983,290.0897,290.5558,302231.0
2022-01-27 15:30:00,299.2,300.43,299.18,299.48,377145.0,290.5072,291.7015,290.4878,290.7791,377145.0
2022-01-27 15:35:00,299.5,300.0,298.95,299.32,265367.0,290.7985,291.284,290.2645,290.6237,265367.0
2022-01-27 15:40:00,299.33,301.22,299.14,300.9,429589.0,290.6334,292.4685,290.449,292.1578,429589.0
2022-01-27 15:45:00,300.96,302.15,300.33,300.75,593771.0,292.2161,293.3715,291.6044,292.0122,593771.0
2022-01-27 15:50:00,300.66,300.91,299.69,300.22,593591.0,291.9248,292.1675,290.983,291.4976,593591.0
2022-01-27 15:55:00,300.22,300.79,299.54,299.79,954449.0,291.4976,292.051,290.8373,291.0801,954449.0
2022-01-28 09:30:00,300.4,300.8,297.27,297.36,1208287.0,291.6724,292.0607,288.6333,288.7207,1208287.0
2022-01-28 09:35:00,297.38,297.55,295.46,296.82,640963.0,288.7401,288.9052,286.8759,288.1964,640963.0
2022-01-28 09:40:00,296.85,297.37,295.52,295.75,479249.0,288.2255,288.7304,286.9341,287.1575,479249.0
2022-01-28 09:45:00,295.8,296.1,294.82,295.66,525832.0,287.206,287.4973,286.2545,287.0701,525832.0
2022-01-28 09:50:00,295.73,296.23,294.83,295.33,473173.0,287.138,287.6235,286.2642,286.7497,473173.0
2022-01-28 09:55:00,295.4,295.65,294.53,295.19,382613.0,286.8176,287.0604,285.9729,286.6137,382613.0
2022-01-28 10:00:00,295.19,296.0,294.45,295.65,454870.0,286.6137,287.4002,285.8952,287.0604,454870.0
2022-01-28 10:05:00,295.66,296.75,295.53,296.03,448414.0,287.0701,288.1284,286.9439,287.4293,448414.0
2022-01-28 10:10:00,296.0,297.81,295.98,297.8,443765.0,287.4002,289.1576,287.3808,289.1479,443765.0
2022-01-28 10:15:00,297.77,300.22,297.65,300.03,621129.0,289.1188,291.4976,289.0023,291.3131,621129.0
2022-01-28 10:20:00,299.95,300.07,299.06,299.33,505955.0,291.2354,291.3519,290.3713,290.6334,505955.0
2022-01-28 10:25:00,299.38,299.95,298.24,298.89,462436.0,290.682,291.2354,289.5751,290.2062,462436.0
2022-01-28 10:30:00,298.93,298.93,297.31,297.68,390049.0,290.2451,290.2451,288.6721,289.0314,390049.0
2022-01-28 10:35:00,297.66,299.28,297.46,298.79,347542.0,289.012,290.5849,288.8178,290.1091,347542.0
2022-01-28 10:40:00,298.78,298.87,297.47,297.99,335478.0,290.0994,290.1868,288.8275,289.3324,335478.0
2022-01-28 10:45:00,297.98,300.94,297.93,300.8,463840.0,289.3227,292.1967,289.2741,292.0607,463840.0
2022-01-28 10:50:00,300.82,301.7,300.34,301.49,482096.0,292.0802,292.9346,291.6141,292.7307,482096.0
2022-01-28 10:55:00,301.51,302.23,301.01,302.15,428444.0,292.7501,293.4492,292.2646,293.3715,428444.0
2022-01-28 11:00:00,302.16,302.34,300.97,301.22,356705.0,293.3812,293.556,292.2258,292.4685,356705.0
2022-01-28 11:05:00,301.23,301.96,300.96,301.96,276272.0,292.4782,293.187,292.2161,293.187,276272.0
2022-01-28 11:10:00,301.99,302.98,301.72,302.72,391524.0,293.2162,294.1774,292.954,293.925,391524.0
2022-01-28 11:15:00,302.74,304.23,302.74,303.83,490160.0,293.9444,295.3911,293.9444,295.0027,490160.0
2022-01-28 11:20:00,303.78,303.93,302.8,303.5,317910.0,294.9542,295.0998,294.0026,294.6823,317910.0
2022-01-28 11:25:00,303.51,304.16,303.4,303.95,457261.0,294.692,295.3231,294.5852,295.1192,457261.0
2022-01-28 11:30:00,303.99,304.17,303.26,304.04,417281.0,295.1581,295.3328,294.4493,295.2066,417281.0
2022-01-28 11:35:00,304.08,304.87,303.97,304.52,474575.0,295.2454,296.0125,295.1386,295.6727,474575.0
2022-01-28 11:40:00,304.51,305.08,303.87,303.9,457647.0,295.663,296.2164,295.0415,295.0707,457647.0
2022-01-28 11:45:00,303.91,304.35,303.7,304.11,335523.0,295.0804,295.5076,294.8765,295.2746,335523.0
2022-01-28 11:50:00,304.09,304.57,303.96,304.48,242848.0,295.2552,295.7212,295.1289,295.6338,242848.0
2022-01-28 11:55:00,304.51,305.4,304.49,305.1,360339.0,295.663,296.5271,295.6435,296.2358,360339.0
2022-01-28 12:00:00,305.13,305.25,304.52,305.02,289478.0,296.2649,296.3815,295.6727,296.1581,289478.0
2022-01-28 12:05:00,305.01,305.22,304.58,304.81,296931.0,296.1484,296.3523,295.7309,295.9542,296931.0
2022-01-28 12:10:00,304.81,304.9,303.83,303.94,312060.0,295.9542,296.0416,295.0027,295.1095,312060.0
2022-01-28 12:15:00,303.96,304.96,303.82,304.74,255772.0,295.1289,296.0999,294.993,295.8863,255772.0
2022-01-28 12:20:00,304.75,304.78,303.18,303.51,284880.0,295.896,295.9251,294.3716,294.692,284880.0
2022-01-28 12:25:00,303.51,303.53,302.89,303.14,254581.0,294.692,294.7114,294.09,294.3328,254581.0
2022-01-28 12:30:00,303.17,303.49,302.89,303.12,229002.0,294.3619,294.6726,294.09,294.3133,229002.0
2022-01-28 12:35:00,303.08,303.52,302.46,303.01,290442.0,294.2745,294.7017,293.6725,294.2065,290442.0
2022-01-28 12:40:00,303.05,303.74,302.76,303.68,278268.0,294.2454,294.9153,293.9638,294.8571,278268.0
2022-01-28 12:45:00,303.65,303.91,303.08,303.5,188337.0,294.8279,295.0804,294.2745,294.6823,188337.0
2022-01-28 12:50:00,303.44,303.51,302.22,302.29,239150.0,294.624,294.692,293.4395,293.5075,239150.0
2022-01-28 12:55:00,302.27,302.87,302.27,302.44,207996.0,293.488,294.0706,293.488,293.6531,207996.0
2022-01-28 13:00:00,302.47,303.39,302.4,302.94,194308.0,293.6822,294.5755,293.6143,294.1386,194308.0
2022-01-28 13:05:00,302.97,304.18,302.87,304.05,229498.0,294.1677,295.3425,294.0706,295.2163,229498.0
2022-01-28 13:10:00,304.04,304.57,303.87,303.97,308218.0,295.2066,295.7212,295.0415,295.1386,308218.0
2022-01-28 13:15:00,304.0,304.03,303.37,303.62,227992.0,295.1678,295.1969,294.5561,294.7988,227992.0
2022-01-28 13:20:00,303.62,303.62,302.64,303.01,238120.0,294.7988,294.7988,293.8473,294.2065,238120.0
2022-01-28 13:25:00,303.06,303.42,302.43,303.39,251418.0,294.2551,294.6046,293.6434,294.5755,251418.0
2022-01-28 13:30:00,303.46,304.26,303.38,303.95,281268.0,294.6435,295.4202,294.5658,295.1192,281268.0
2022-01-28 13:35:00,303.96,304.37,303.62,303.86,214940.0,295.1289,295.527,294.7988,295.0318,214940.0
2022-01-28 13:40:00,303.84,303.95,303.17,303.5,216157.0,295.0124,295.1192,294.3619,294.6823,216157.0
2022-01-28 13:45:00,303.55,304.07,303.27,303.47,194765.0,294.7308,295.2357,294.459,294.6532,194765.0
2022-01-28 13:50:00,303.41,303.97,303.23,303.61,175853.0,294.5949,295.1386,294.4201,294.7891,175853.0
2022-01-28 13:55:00,303.57,304.2,303.41,303.62,229773.0,294.7503,295.362,294.5949,294.7988,229773.0
2022-01-28 14:00:00,303.6,304.37,303.11,303.14,268974.0,294.7794,295.527,294.3036,294.3328,268974.0
2022-01-28 14:05:00,303.1,303.18,301.86,302.19,310555.0,294.2939,294.3716,293.0899,293.4104,310555.0
2022-01-28 14:10:00,302.2,302.36,301.36,301.4,235009.0,293.4201,293.5754,292.6045,292.6433,235009.0
2022-01-28 14:15:00,301.43,301.77,301.24,301.51,202683.0,292.6724,293.0026,292.488,292.7501,202683.0
2022-01-28 14:20:00,301.54,301.58,300.13,300.14,323086.0,292.7792,292.8181,291.4102,291.4199,323086.0
2022-01-28 14:25:00,300.17,300.94,300.08,300.6,354043.0,291.449,292.1967,291.3617,291.8666,354043.0
2022-01-28 14:30:00,300.6,301.28,299.95,300.67,344380.0,291.8666,292.5268,291.2354,291.9345,344380.0
2022-01-28 14:35:00,300.68,301.25,300.34,301.02,226521.0,291.9442,292.4977,291.6141,292.2743,226521.0
2022-01-28 14:40:00,301.05,302.02,301.0,301.92,313390.0,292.3035,293.2453,292.2549,293.1482,313390.0
2022-01-28 14:45:00,301.99,302.71,301.46,302.65,284819.0,293.2162,293.9152,292.7016,293.857,284819.0
2022-01-28 14:50:00,302.64,302.85,302.02,302.52,238539.0,293.8473,294.0512,293.2453,293.7308,238539.0
2022-01-28 14:55:00,302.48,303.36,302.38,303.09,269448.0,293.6919,294.5464,293.5948,294.2842,269448.0
2022-01-28 15:00:00,303.09,303.71,302.97,303.13,356477.0,294.2842,294.8862,294.1677,294.323,356477.0
2022-01-28 15:05:00,303.17,303.67,302.98,303.55,228390.0,294.3619,294.8474,294.1774,294.7308,228390.0
2022-01-28 15:10:00,303.58,303.61,302.87,303.41,282755.0,294.76,294.7891,294.0706,294.5949,282755.0
2022-01-28 15:15:00,303.37,304.1,303.27,303.79,305688.0,294.5561,295.2649,294.459,294.9639,305688.0
2022-01-28 15:20:00,303.76,304.89,303.52,304.67,369904.0,294.9347,296.0319,294.7017,295.8183,369904.0
2022-01-28 15:25:00,304.7,304.88,303.96,304.16,306356.0,295.8474,296.0222,295.1289,295.3231,306356.0
2022-01-28 15:30:00,304.11,304.9,302.76,304.67,644150.0,295.2746,296.0416,293.9638,295.8183,644150.0
2022-01-28 15:35:00,304.68,305.4,304.48,305.34,527225.0,295.828,296.5271,295.6338,296.4688,527225.0
2022-01-28 15:40:00,305.31,305.52,305.03,305.37,471241.0,296.4397,296.6436,296.1678,296.498,471241.0
2022-01-28 15:45:00,305.36,306.1,305.16,305.89,678115.0,296.4883,297.2068,296.2941,297.0029,678115.0
2022-01-28 15:50:00,305.9,308.28,305.9,307.51,1325771.0,297.0126,299.3234,297.0126,298.5758,1325771.0
2022-01-28 15:55:00,307.53,308.48,307.08,308.29,1883281.0,298.5952,299.5176,298.1583,299.3331,1883281.0
2022-01-31 09:30:00,308.98,309.4,306.37,308.32,1285979.0,300.0031,300.4109,297.4689,299.3623,1285979.0
2022-01-31 09:35:00,308.29,308.53,306.9,308.24,621134.0,299.3331,299.5662,297.9835,299.2846,621134.0
2022-01-31 09:40:00,308.24,308.91,307.5,307.91,565731.0,299.2846,299.9351,298.5661,298.9642,565731.0
2022-01-31 09:45:00,307.96,308.49,307.36,307.59,651963.0,299.0127,299.5273,298.4302,298.6535,651963.0
2022-01-31 09:50:00,307.6,310.21,306.87,309.95,781208.0,298.6632,301.1973,297.9544,300.9449,781208.0
2022-01-31 09:55:00,309.95,310.84,309.71,310.8,572895.0,300.9449,301.809,300.7119,301.7702,572895.0
2022-01-31 10:00:00,310.8,311.73,310.78,311.06,551384.0,301.7702,302.6732,301.7508,302.0227,551384.0
2022-01-31 10:05:00,311.03,312.38,310.64,312.2,456029.0,301.9935,303.3043,301.6149,303.1295,456029.0
2022-01-31 10:10:00,312.2,312.32,311.39,311.76,411772.0,303.1295,303.246,302.3431,302.7023,411772.0
2022-01-31 10:15:00,311.74,312.31,310.84,311.05,502348.0,302.6829,303.2363,301.809,302.0129,502348.0
2022-01-31 10:20:00,311.06,312.02,310.73,311.7,393906.0,302.0227,302.9548,301.7022,302.6441,393906.0
2022-01-31 10:25:00,311.72,311.9,309.9,310.02,303460.0,302.6635,302.8382,300.8964,301.0129,303460.0
2022-01-31 10:30:00,310.03,310.29,309.68,310.05,337084.0,301.0226,301.275,300.6827,301.042,337084.0
2022-01-31 10:35:00,310.05,310.23,309.07,309.36,367623.0,301.042,301.2168,300.0905,300.372,367623.0
2022-01-31 10:40:00,309.38,309.77,308.71,309.69,330050.0,300.3915,300.7701,299.7409,300.6925,330050.0
2022-01-31 10:45:00,309.67,309.67,308.62,308.72,241293.0,300.673,300.673,299.6535,299.7506,241293.0
2022-01-31 10:50:00,308.74,309.09,308.34,308.51,346791.0,299.7701,300.1099,299.3817,299.5467,346791.0
2022-01-31 10:55:00,308.5,308.85,308.09,308.73,378052.0,299.537,299.8769,299.1389,299.7603,378052.0
2022-01-31 11:00:00,308.69,309.56,308.61,309.16,351059.0,299.7215,300.5662,299.6438,300.1779,351059.0
2022-01-31 11:05:00,309.17,309.21,308.24,308.24,250863.0,300.1876,300.2264,299.2846,299.2846,250863.0
2022-01-31 11:10:00,308.3,308.37,307.36,307.82,316029.0,299.3428,299.4108,298.4302,298.8768,316029.0
2022-01-31 11:15:00,307.81,308.33,307.52,307.67,268538.0,298.8671,299.372,298.5855,298.7311,268538.0
2022-01-31 11:20:00,307.71,308.03,307.24,307.38,256016.0,298.77,299.0807,298.3136,298.4496,256016.0
2022-01-31 11:25:00,307.41,307.8,307.08,307.27,270842.0,298.4787,298.8574,298.1583,298.3428,270842.0
2022-01-31 11:30:00,307.4,308.57,307.14,308.56,341194.0,298.469,299.605,298.2165,299.5953,341194.0
2022-01-31 11:35:00,308.57,308.9,308.48,308.86,289879.0,299.605,299.9254,299.5176,299.8866,289879.0
2022-01-31 11:40:00,308.92,309.26,308.71,308.8,256058.0,299.9448,300.2749,299.7409,299.8283,256058.0
2022-01-31 11:45:00,308.83,309.49,308.76,309.43,246775.0,299.8574,300.4983,299.7895,300.44,246775.0
2022-01-31 11:50:00,309.47,310.33,309.24,310.17,330210.0,300.4788,301.3139,300.2555,301.1585,330210.0
2022-01-31 11:55:00,310.19,310.4,309.66,309.74,221409.0,301.1779,301.3818,300.6633,300.741,221409.0
2022-01-31 12:00:00,309.76,309.86,308.88,309.19,242267.0,300.7604,300.8575,299.906,300.207,242267.0
2022-01-31 12:05:00,309.23,309.49,308.68,308.72,272435.0,300.2458,300.4983,299.7118,299.7506,272435.0
2022-01-31 12:10:00,308.75,308.91,308.06,308.25,202837.0,299.7798,299.9351,299.1098,299.2943,202837.0
2022-01-31 12:15:00,308.31,308.86,308.1,308.65,288397.0,299.3525,299.8866,299.1487,299.6827,288397.0
2022-01-31 12:20:00,308.63,308.8,307.6,307.92,277149.0,299.6633,299.8283,298.6632,298.9739,277149.0
2022-01-31 12:25:00,307.92,308.44,307.59,308.29,248063.0,298.9739,299.4788,298.6535,299.3331,248063.0
2022-01-31 12:30:00,308.3,308.64,307.91,307.99,256193.0,299.3428,299.673,298.9642,299.0418,256193.0
2022-01-31 12:35:00,308.02,308.35,307.93,308.21,204209.0,299.071,299.3914,298.9836,299.2555,204209.0
2022-01-31 12:40:00,308.21,308.3,307.84,307.94,173844.0,299.2555,299.3428,298.8962,298.9933,173844.0
2022-01-31 12:45:00,307.97,308.63,307.89,308.6,178068.0,299.0224,299.6633,298.9448,299.6341,178068.0
2022-01-31 12:50:00,308.57,308.59,308.32,308.5,190587.0,299.605,299.6244,299.3623,299.537,190587.0
2022-01-31 12:55:00,308.52,308.54,308.18,308.27,189319.0,299.5564,299.5759,299.2263,299.3137,189319.0
2022-01-31 13:00:00,308.25,308.32,307.93,308.07,267868.0,299.2943,299.3623,298.9836,299.1195,267868.0
2022-01-31 13:05:00,308.06,308.62,307.98,308.43,189018.0,299.1098,299.6535,299.0321,299.4691,189018.0
2022-01-31 13:10:00,308.4,308.45,307.9,308.18,222237.0,299.4399,299.4885,298.9545,299.2263,222237.0
2022-01-31 13:15:00,308.18,308.2,307.7,308.02,189548.0,299.2263,299.2457,298.7603,299.071,189548.0
2022-01-31 13:20:00,308.04,308.1,307.67,307.93,174193.0,299.0904,299.1487,298.7311,298.9836,174193.0
2022-01-31 13:25:00,307.93,308.01,307.35,307.5,208685.0,298.9836,299.0613,298.4204,298.5661,208685.0
2022-01-31 13:30:00,307.57,307.91,307.33,307.61,240338.0,298.634,298.9642,298.401,298.6729,240338.0
2022-01-31 13:35:00,307.61,308.07,307.49,307.82,178158.0,298.6729,299.1195,298.5564,298.8768,178158.0
2022-01-31 13:40:00,307.81,308.48,307.53,307.6,229007.0,298.8671,299.5176,298.5952,298.6632,229007.0
2022-01-31 13:45:00,307.59,307.98,307.57,307.82,162059.0,298.6535,299.0321,298.634,298.8768,162059.0
2022-01-31 13:50:00,307.85,307.96,307.54,307.72,133317.0,298.9059,299.0127,298.6049,298.7797,133317.0
2022-01-31 13:55:00,307.73,307.85,307.5,307.8,124640.0,298.7894,298.9059,298.5661,298.8574,124640.0
2022-01-31 14:00:00,307.83,307.98,307.61,307.73,156453.0,298.8865,299.0321,298.6729,298.7894,156453.0
2022-01-31 14:05:00,307.72,308.55,307.66,308.33,251807.0,298.7797,299.5856,298.7214,299.372,251807.0
2022-01-31 14:10:00,308.34,308.62,308.27,308.48,221560.0,299.3817,299.6535,299.3137,299.5176,221560.0
2022-01-31 14:15:00,308.5,308.64,308.38,308.56,151876.0,299.537,299.673,299.4205,299.5953,151876.0
2022-01-31 14:20:00,308.56,308.95,308.23,308.85,261228.0,299.5953,299.974,299.2749,299.8769,261228.0
2022-01-31 14:25:00,308.84,309.01,308.67,309.01,235752.0,299.8672,300.0322,299.7021,300.0322,235752.0
2022-01-31 14:30:00,309.01,309.07,308.45,308.76,210563.0,300.0322,300.0905,299.4885,299.7895,210563.0
2022-01-31 14:35:00,308.76,308.88,308.6,308.77,151150.0,299.7895,299.906,299.6341,299.7992,151150.0
2022-01-31 14:40:00,308.78,309.01,308.71,308.99,174727.0,299.8089,300.0322,299.7409,300.0128,174727.0
2022-01-31 14:45:00,309.0,309.14,308.74,308.9,273578.0,300.0225,300.1584,299.7701,299.9254,273578.0
2022-01-31 14:50:00,308.92,309.09,308.75,308.83,165173.0,299.9448,300.1099,299.7798,299.8574,165173.0
2022-01-31 14:55:00,308.82,309.08,308.81,308.9,161774.0,299.8477,300.1002,299.838,299.9254,161774.0
2022-01-31 15:00:00,308.91,308.95,308.51,308.6,174584.0,299.9351,299.974,299.5467,299.6341,174584.0
2022-01-31 15:05:00,308.6,308.71,307.84,307.89,215903.0,299.6341,299.7409,298.8962,298.9448,215903.0
2022-01-31 15:10:00,307.92,308.01,307.17,307.36,254729.0,298.9739,299.0613,298.2457,298.4302,254729.0
2022-01-31 15:15:00,307.37,307.6,307.0,307.21,327540.0,298.4399,298.6632,298.0806,298.2845,327540.0
2022-01-31 15:20:00,307.23,308.42,307.14,308.28,344401.0,298.3039,299.4594,298.2165,299.3234,344401.0
2022-01-31 15:25:00,308.29,308.59,307.9,308.21,249903.0,299.3331,299.6244,298.9545,299.2555,249903.0
2022-01-31 15:30:00,308.22,309.7,307.89,309.53,377339.0,299.2652,300.7022,298.9448,300.5371,377339.0
2022-01-31 15:35:00,309.52,309.85,308.85,309.06,375338.0,300.5274,300.8478,299.8769,300.0808,375338.0
2022-01-31 15:40:00,309.04,309.39,308.89,309.07,304818.0,300.0613,300.4012,299.9157,300.0905,304818.0
2022-01-31 15:45:00,309.11,309.69,308.76,309.65,412135.0,300.1293,300.6925,299.7895,300.6536,412135.0
2022-01-31 15:50:00,309.64,311.4,309.55,311.02,986293.0,300.6439,302.3528,300.5565,301.9838,986293.0
2022-01-31 15:55:00,311.0,311.52,310.46,310.93,1833065.0,301.9644,302.4693,301.4401,301.8964,1833065.0
2022-02-01 09:30:00,310.48,310.73,308.21,309.46,1206634.0,301.4595,301.7022,299.2555,300.4691,1206634.0
2022-02-01 09:35:00,309.44,310.34,307.92,308.01,595177.0,300.4497,301.3236,298.9739,299.0613,595177.0
2022-02-01 09:40:00,308.03,308.91,306.78,307.44,607512.0,299.0807,299.9351,297.867,298.5078,607512.0
2022-02-01 09:45:00,307.43,307.91,306.67,306.92,518555.0,298.4981,298.9642,297.7602,298.0029,518555.0
2022-02-01 09:50:00,306.94,307.55,306.42,306.54,453954.0,298.0224,298.6146,297.5175,297.634,453954.0
2022-02-01 09:55:00,306.55,307.11,306.03,307.06,439407.0,297.6437,298.1874,297.1388,298.1389,439407.0
2022-02-01 10:00:00,307.15,307.26,305.45,305.78,454643.0,298.2263,298.3331,296.5756,296.8961,454643.0
2022-02-01 10:05:00,305.83,306.16,305.31,305.8,471374.0,296.9446,297.265,296.4397,296.9155,471374.0
2022-02-01 10:10:00,305.84,306.47,305.4,306.29,358537.0,296.9543,297.566,296.5271,297.3912,358537.0
2022-02-01 10:15:00,306.29,306.58,305.64,305.69,374358.0,297.3912,297.6728,296.7601,296.8087,374358.0
2022-02-01 10:20:00,305.69,307.44,305.69,307.33,423421.0,296.8087,298.5078,296.8087,298.401,423421.0
2022-02-01 10:25:00,307.31,307.82,306.34,306.46,479137.0,298.3816,298.8768,297.4398,297.5563,479137.0
2022-02-01 10:30:00,306.46,307.08,305.58,305.88,485230.0,297.5563,298.1583,296.7019,296.9931,485230.0
2022-02-01 10:35:00,305.88,306.67,305.5,306.29,445078.0,296.9931,297.7602,296.6242,297.3912,445078.0
2022-02-01 10:40:00,306.34,306.93,305.64,305.7,370978.0,297.4398,298.0126,296.7601,296.8184,370978.0
2022-02-01 10:45:00,305.71,306.15,305.4,306.08,329754.0,296.8281,297.2553,296.5271,297.1873,329754.0
2022-02-01 10:50:00,306.08,306.67,305.95,306.51,350397.0,297.1873,297.7602,297.0611,297.6048,350397.0
2022-02-01 10:55:00,306.51,307.17,306.42,307.07,412233.0,297.6048,298.2457,297.5175,298.1486,412233.0
2022-02-01 11:00:00,307.05,307.83,306.73,306.95,411825.0,298.1292,298.8865,297.8185,298.0321,411825.0
2022-02-01 11:05:00,306.95,307.44,306.65,307.23,336153.0,298.0321,298.5078,297.7408,298.3039,336153.0
2022-02-01 11:10:00,307.3,307.52,306.71,307.31,383304.0,298.3719,298.5855,297.799,298.3816,383304.0
2022-02-01 11:15:00,307.31,308.02,307.06,307.36,357689.0,298.3816,299.071,298.1389,298.4302,357689.0
2022-02-01 11:20:00,307.38,307.58,306.61,306.8,287520.0,298.4496,298.6438,297.7019,297.8864,287520.0
2022-02-01 11:25:00,306.84,307.7,306.81,307.65,277894.0,297.9253,298.7603,297.8961,298.7117,277894.0
2022-02-01 11:30:00,307.64,307.87,306.82,307.72,302655.0,298.702,298.9253,297.9058,298.7797,302655.0
2022-02-01 11:35:00,307.71,307.9,306.95,307.29,285662.0,298.77,298.9545,298.0321,298.3622,285662.0
2022-02-01 11:40:00,307.29,307.71,306.87,307.56,313712.0,298.3622,298.77,297.9544,298.6243,313712.0
2022-02-01 11:45:00,307.59,308.44,307.59,308.01,365213.0,298.6535,299.4788,298.6535,299.0613,365213.0
2022-02-01 11:50:00,308.03,308.33,307.73,308.12,256515.0,299.0807,299.372,298.7894,299.1681,256515.0
2022-02-01 11:55:00,308.14,308.71,307.94,308.36,376341.0,299.1875,299.7409,298.9933,299.4011,376341.0
2022-02-01 12:00:00,308.37,308.54,307.76,307.93,283432.0,299.4108,299.5759,298.8185,298.9836,283432.0
2022-02-01 12:05:00,307.91,308.07,307.49,307.51,214480.0,298.9642,299.1195,298.5564,298.5758,214480.0
2022-02-01 12:10:00,307.51,307.59,307.0,307.27,236662.0,298.5758,298.6535,298.0806,298.3428,236662.0
2022-02-01 12:15:00,307.28,307.85,307.28,307.76,196476.0,298.3525,298.9059,298.3525,298.8185,196476.0
2022-02-01 12:20:00,307.79,307.91,307.26,307.7,143840.0,298.8477,298.9642,298.3331,298.7603,143840.0
2022-02-01 12:25:00,307.69,307.79,307.01,307.47,145102.0,298.7506,298.8477,298.0903,298.537,145102.0
2022-02-01 12:30:00,307.49,307.58,306.56,306.64,265460.0,298.5564,298.6438,297.6534,297.7311,265460.0
2022-02-01 12:35:00,306.65,306.95,306.54,306.62,166706.0,297.7408,298.0321,297.634,297.7116,166706.0
2022-02-01 12:40:00,306.64,306.84,306.12,306.22,163532.0,297.7311,297.9253,297.2262,297.3233,163532.0
2022-02-01 12:45:00,306.25,306.5,305.88,306.32,195616.0,297.3524,297.5951,296.9931,297.4204,195616.0
2022-02-01 12:50:00,306.33,306.6,306.09,306.28,165804.0,297.4301,297.6922,297.197,297.3815,165804.0
2022-02-01 12:55:00,306.31,306.81,306.22,306.7,207461.0,297.4107,297.8961,297.3233,297.7893,207461.0
2022-02-01 13:00:00,306.7,306.71,305.89,306.04,216920.0,297.7893,297.799,297.0029,297.1485,216920.0
2022-02-01 13:05:00,306.06,306.35,305.87,306.07,146672.0,297.1679,297.4495,296.9834,297.1776,146672.0
2022-02-01 13:10:00,306.08,306.37,305.98,306.12,135599.0,297.1873,297.4689,297.0902,297.2262,135599.0
2022-02-01 13:15:00,306.13,306.38,305.97,306.23,117869.0,297.2359,297.4786,297.0805,297.333,117869.0
2022-02-01 13:20:00,306.25,306.3,305.96,306.26,141737.0,297.3524,297.4009,297.0708,297.3621,141737.0
2022-02-01 13:25:00,306.26,306.76,306.2,306.65,182330.0,297.3621,297.8476,297.3039,297.7408,182330.0
2022-02-01 13:30:00,306.67,306.81,306.2,306.21,139235.0,297.7602,297.8961,297.3039,297.3136,139235.0
2022-02-01 13:35:00,306.23,306.33,305.71,306.18,223986.0,297.333,297.4301,296.8281,297.2844,223986.0
2022-02-01 13:40:00,306.19,306.36,306.06,306.13,126725.0,297.2941,297.4592,297.1679,297.2359,126725.0
2022-02-01 13:45:00,306.15,306.4,306.05,306.28,124213.0,297.2553,297.498,297.1582,297.3815,124213.0
2022-02-01 13:50:00,306.31,306.33,305.95,306.21,135231.0,297.4107,297.4301,297.0611,297.3136,135231.0
2022-02-01 13:55:00,306.21,306.21,305.7,306.14,173744.0,297.3136,297.3136,296.8184,297.2456,173744.0
2022-02-01 14:00:00,306.16,306.49,305.96,306.23,165971.0,297.265,297.5854,297.0708,297.333,165971.0
2022-02-01 14:05:00,306.25,306.25,305.74,306.02,167390.0,297.3524,297.3524,296.8572,297.1291,167390.0
2022-02-01 14:10:00,306.02,306.33,305.53,305.93,234489.0,297.1291,297.4301,296.6533,297.0417,234489.0
2022-02-01 14:15:00,305.91,306.19,305.7,305.79,162557.0,297.0223,297.2941,296.8184,296.9058,162557.0
2022-02-01 14:20:00,305.78,305.8,305.12,305.53,297550.0,296.8961,296.9155,296.2552,296.6533,297550.0
2022-02-01 14:25:00,305.53,305.64,305.28,305.61,144422.0,296.6533,296.7601,296.4106,296.731,144422.0
2022-02-01 14:30:00,305.62,305.97,305.61,305.92,178183.0,296.7407,297.0805,296.731,297.032,178183.0
2022-02-01 14:35:00,305.93,305.98,305.28,305.72,167623.0,297.0417,297.0902,296.4106,296.8378,167623.0
2022-02-01 14:40:00,305.75,305.92,305.52,305.91,179718.0,296.8669,297.032,296.6436,297.0223,179718.0
2022-02-01 14:45:00,305.93,306.31,305.81,306.18,234948.0,297.0417,297.4107,296.9252,297.2844,234948.0
2022-02-01 14:50:00,306.14,306.32,305.79,306.04,193418.0,297.2456,297.4204,296.9058,297.1485,193418.0
2022-02-01 14:55:00,306.04,306.23,305.72,306.1,188394.0,297.1485,297.333,296.8378,297.2068,188394.0
2022-02-01 15:00:00,306.06,307.09,305.89,306.9,321042.0,297.1679,298.168,297.0029,297.9835,321042.0
2022-02-01 15:05:00,306.89,307.17,306.47,307.1,277033.0,297.9738,298.2457,297.566,298.1777,277033.0
2022-02-01 15:10:00,307.13,307.27,306.91,307.02,328567.0,298.2068,298.3428,297.9932,298.1,328567.0
2022-02-01 15:15:00,307.04,307.14,306.57,306.93,201377.0,298.1194,298.2165,297.6631,298.0126,201377.0
2022-02-01 15:20:00,306.94,307.35,306.76,307.33,284936.0,298.0224,298.4204,297.8476,298.401,284936.0
2022-02-01 15:25:00,307.35,307.65,307.01,307.57,315494.0,298.4204,298.7117,298.0903,298.634,315494.0
2022-02-01 15:30:00,307.58,308.25,307.58,307.77,415122.0,298.6438,299.2943,298.6438,298.8282,415122.0
2022-02-01 15:35:00,307.76,307.79,307.03,307.13,323954.0,298.8185,298.8477,298.1097,298.2068,323954.0
2022-02-01 15:40:00,307.14,307.79,307.01,307.69,324781.0,298.2165,298.8477,298.0903,298.7506,324781.0
2022-02-01 15:45:00,307.68,308.3,307.55,308.25,381342.0,298.7409,299.3428,298.6146,299.2943,381342.0
2022-02-01 15:50:00,308.26,309.24,307.89,308.68,643020.0,299.304,300.2555,298.9448,299.7118,643020.0
2022-02-01 15:55:00,308.7,309.1,308.39,308.55,1313930.0,299.7312,300.1196,299.4302,299.5856,1313930.0
2022-02-02 09:30:00,309.53,311.33,308.88,311.15,1042759.0,300.5371,302.2848,299.906,302.11,1042759.0
2022-02-02 09:35:00,311.13,313.0,310.68,311.85,694225.0,302.0906,303.9063,301.6537,302.7897,694225.0
2022-02-02 09:40:00,311.9,312.02,310.54,310.57,514350.0,302.8382,302.9548,301.5178,301.5469,514350.0
2022-02-02 09:45:00,310.62,311.52,310.12,310.64,533599.0,301.5954,302.4693,301.11,301.6149,533599.0
2022-02-02 09:50:00,310.65,313.27,310.56,313.2,563921.0,301.6246,304.1684,301.5372,304.1005,563921.0
2022-02-02 09:55:00,313.21,313.85,312.65,313.65,509478.0,304.1102,304.7316,303.5665,304.5374,509478.0
2022-02-02 10:00:00,313.74,315.09,313.74,314.89,754684.0,304.6248,305.9356,304.6248,305.7414,754684.0
2022-02-02 10:05:00,314.85,315.09,313.67,313.87,687629.0,305.7025,305.9356,304.5568,304.751,687629.0
2022-02-02 10:10:00,313.88,314.9,312.8,313.07,503347.0,304.7607,305.7511,303.7121,303.9743,503347.0
2022-02-02 10:15:00,313.11,313.77,312.69,313.63,337544.0,304.0131,304.6539,303.6053,304.518,337544.0
2022-02-02 10:20:00,313.65,314.05,311.93,312.18,329177.0,304.5374,304.9258,302.8674,303.1101,329177.0
2022-02-02 10:25:00,312.18,312.76,311.79,312.36,257942.0,303.1101,303.6733,302.7314,303.2849,257942.0
2022-02-02 10:30:00,312.39,312.94,312.26,312.36,233004.0,303.314,303.848,303.1878,303.2849,233004.0
2022-02-02 10:35:00,312.38,313.48,311.85,313.21,361369.0,303.3043,304.3723,302.7897,304.1102,361369.0
2022-02-02 10:40:00,313.2,313.34,312.26,313.01,265929.0,304.1005,304.2364,303.1878,303.916,265929.0
2022-02-02 10:45:00,313.01,313.44,312.25,312.93,278921.0,303.916,304.3335,303.1781,303.8383,278921.0
2022-02-02 10:50:00,312.96,313.17,311.68,312.01,237747.0,303.8675,304.0713,302.6246,302.9451,237747.0
2022-02-02 10:55:00,312.04,312.5,311.89,312.35,159417.0,302.9742,303.4208,302.8285,303.2752,159417.0
2022-02-02 11:00:00,312.37,312.66,310.89,311.29,259825.0,303.2946,303.5762,301.8576,302.246,259825.0
2022-02-02 11:05:00,311.36,311.75,310.63,310.79,202373.0,302.3139,302.6926,301.6051,301.7605,202373.0
2022-02-02 11:10:00,310.73,310.84,309.96,310.06,326454.0,301.7022,301.809,300.9546,301.0517,326454.0
2022-02-02 11:15:00,310.05,310.46,309.75,310.27,276786.0,301.042,301.4401,300.7507,301.2556,276786.0
2022-02-02 11:20:00,310.25,310.99,310.25,310.72,174529.0,301.2362,301.9547,301.2362,301.6925,174529.0
2022-02-02 11:25:00,310.76,311.11,310.24,310.48,164421.0,301.7314,302.0712,301.2265,301.4595,164421.0
2022-02-02 11:30:00,310.45,310.6,309.96,310.3,194725.0,301.4304,301.576,300.9546,301.2847,194725.0
2022-02-02 11:35:00,310.32,310.67,309.55,309.99,202849.0,301.3042,301.644,300.5565,300.9837,202849.0
2022-02-02 11:40:00,310.01,310.13,309.63,309.97,192135.0,301.0032,301.1197,300.6342,300.9643,192135.0
2022-02-02 11:45:00,309.99,310.43,309.66,310.01,177762.0,300.9837,301.411,300.6633,301.0032,177762.0
2022-02-02 11:50:00,310.04,310.83,309.92,310.5,204498.0,301.0323,301.7993,300.9158,301.4789,204498.0
2022-02-02 11:55:00,310.51,311.15,310.34,311.11,175083.0,301.4886,302.11,301.3236,302.0712,175083.0
2022-02-02 12:00:00,311.11,311.15,310.65,310.93,136157.0,302.0712,302.11,301.6246,301.8964,136157.0
2022-02-02 12:05:00,310.98,312.02,310.95,311.96,212435.0,301.945,302.9548,301.9158,302.8965,212435.0
2022-02-02 12:10:00,311.96,312.02,311.56,311.8,172089.0,302.8965,302.9548,302.5081,302.7412,172089.0
2022-02-02 12:15:00,311.79,311.95,310.89,311.06,245236.0,302.7314,302.8868,301.8576,302.0227,245236.0
2022-02-02 12:20:00,311.1,311.5,311.06,311.16,151889.0,302.0615,302.4499,302.0227,302.1197,151889.0
2022-02-02 12:25:00,311.16,311.34,310.79,310.92,144233.0,302.1197,302.2945,301.7605,301.8867,144233.0
2022-02-02 12:30:00,310.94,311.26,310.53,311.22,160714.0,301.9061,302.2168,301.5081,302.178,160714.0
2022-02-02 12:35:00,311.22,311.58,311.01,311.54,114171.0,302.178,302.5275,301.9741,302.4887,114171.0
2022-02-02 12:40:00,311.54,311.87,311.53,311.79,130330.0,302.4887,302.8091,302.479,302.7314,130330.0
2022-02-02 12:45:00,311.78,312.56,311.76,312.28,224678.0,302.7217,303.4791,302.7023,303.2072,224678.0
2022-02-02 12:50:00,312.26,312.41,312.01,312.39,114161.0,303.1878,303.3334,302.9451,303.314,114161.0
2022-02-02 12:55:00,312.4,312.71,312.19,312.65,137222.0,303.3237,303.6247,303.1198,303.5665,137222.0
2022-02-02 13:00:00,312.64,312.67,311.89,311.91,162073.0,303.5567,303.5859,302.8285,302.848,162073.0
2022-02-02 13:05:00,311.91,312.27,311.69,311.8,129532.0,302.848,303.1975,302.6343,302.7412,129532.0
2022-02-02 13:10:00,311.82,311.88,311.45,311.76,136680.0,302.7606,302.8188,302.4013,302.7023,136680.0
2022-02-02 13:15:00,311.75,311.9,311.28,311.48,143724.0,302.6926,302.8382,302.2363,302.4305,143724.0
2022-02-02 13:20:00,311.49,311.72,311.06,311.23,126337.0,302.4402,302.6635,302.0227,302.1877,126337.0
2022-02-02 13:25:00,311.26,311.51,310.85,311.32,155562.0,302.2168,302.4596,301.8188,302.2751,155562.0
2022-02-02 13:30:00,311.29,311.65,311.14,311.39,123061.0,302.246,302.5955,302.1003,302.3431,123061.0
2022-02-02 13:35:00,311.41,311.93,311.4,311.93,139874.0,302.3625,302.8674,302.3528,302.8674,139874.0
2022-02-02 13:40:00,311.9,312.26,311.7,311.97,120360.0,302.8382,303.1878,302.6441,302.9062,120360.0
2022-02-02 13:45:00,311.97,312.22,311.31,311.32,143757.0,302.9062,303.149,302.2654,302.2751,143757.0
2022-02-02 13:50:00,311.32,311.64,311.06,311.53,125587.0,302.2751,302.5858,302.0227,302.479,125587.0
2022-02-02 13:55:00,311.56,311.79,311.35,311.69,95207.0,302.5081,302.7314,302.3042,302.6343,95207.0
2022-02-02 14:00:00,311.68,312.26,311.55,312.1,117909.0,302.6246,303.1878,302.4984,303.0324,117909.0
2022-02-02 14:05:00,312.1,312.2,311.63,311.89,144905.0,303.0324,303.1295,302.5761,302.8285,144905.0
2022-02-02 14:10:00,311.9,312.24,311.48,311.63,161270.0,302.8382,303.1684,302.4305,302.5761,161270.0
2022-02-02 14:15:00,311.67,312.2,311.29,312.06,149756.0,302.6149,303.1295,302.246,302.9936,149756.0
2022-02-02 14:20:00,312.06,312.1,311.65,311.78,107601.0,302.9936,303.0324,302.5955,302.7217,107601.0
2022-02-02 14:25:00,311.77,312.16,311.34,312.06,140444.0,302.712,303.0907,302.2945,302.9936,140444.0
2022-02-02 14:30:00,312.04,312.77,311.79,312.67,221953.0,302.9742,303.683,302.7314,303.5859,221953.0
2022-02-02 14:35:00,312.68,312.78,311.94,312.2,193146.0,303.5956,303.6927,302.8771,303.1295,193146.0
2022-02-02 14:40:00,312.23,312.82,312.23,312.6,182444.0,303.1587,303.7315,303.1587,303.5179,182444.0
2022-02-02 14:45:00,312.62,313.11,312.41,313.09,217692.0,303.5373,304.0131,303.3334,303.9937,217692.0
2022-02-02 14:50:00,313.11,313.26,312.78,313.05,211199.0,304.0131,304.1587,303.6927,303.9548,211199.0
2022-02-02 14:55:00,313.06,313.08,312.56,312.7,171400.0,303.9645,303.984,303.4791,303.615,171400.0
2022-02-02 15:00:00,312.65,313.12,312.26,312.86,249538.0,303.5665,304.0228,303.1878,303.7704,249538.0
2022-02-02 15:05:00,312.84,312.84,312.42,312.67,165413.0,303.7509,303.7509,303.3431,303.5859,165413.0
2022-02-02 15:10:00,312.71,313.2,312.46,312.83,215422.0,303.6247,304.1005,303.382,303.7412,215422.0
2022-02-02 15:15:00,312.83,313.46,312.6,313.33,238518.0,303.7412,304.3529,303.5179,304.2267,238518.0
2022-02-02 15:20:00,313.32,313.73,312.98,313.14,228812.0,304.217,304.6151,303.8869,304.0422,228812.0
2022-02-02 15:25:00,313.13,313.76,312.77,313.26,304364.0,304.0325,304.6442,303.683,304.1587,304364.0
2022-02-02 15:30:00,313.27,313.58,313.02,313.56,200230.0,304.1684,304.4694,303.9257,304.45,200230.0
2022-02-02 15:35:00,313.55,313.65,313.01,313.31,207413.0,304.4403,304.5374,303.916,304.2073,207413.0
2022-02-02 15:40:00,313.32,313.72,313.04,313.37,232574.0,304.217,304.6054,303.9451,304.2655,232574.0
2022-02-02 15:45:00,313.38,313.6,313.11,313.5,271040.0,304.2752,304.4889,304.0131,304.3918,271040.0
2022-02-02 15:50:00,313.47,313.73,312.57,313.61,480414.0,304.3626,304.6151,303.4888,304.4986,480414.0
2022-02-02 15:55:00,313.62,314.08,313.13,313.39,1040183.0,304.5083,304.9549,304.0325,304.285,1040183.0
2022-02-03 09:30:00,309.58,310.32,308.89,309.41,1388700.0,300.5857,301.3042,299.9157,300.4206,1388700.0
2022-02-03 09:35:00,309.42,310.74,308.94,310.64,862402.0,300.4303,301.7119,299.9642,301.6149,862402.0
2022-02-03 09:40:00,310.62,310.73,308.88,309.3,546379.0,301.5954,301.7022,299.906,300.3138,546379.0
2022-02-03 09:45:00,309.25,309.37,308.02,308.29,574670.0,300.2652,300.3818,299.071,299.3331,574670.0
2022-02-03 09:50:00,308.33,308.71,307.55,307.81,457897.0,299.372,299.7409,298.6146,298.8671,457897.0
2022-02-03 09:55:00,307.86,309.08,307.66,308.91,379154.0,298.9156,300.1002,298.7214,299.9351,379154.0
2022-02-03 10:00:00,308.89,310.07,308.7,309.58,337890.0,299.9157,301.0614,299.7312,300.5857,337890.0
2022-02-03 10:05:00,309.56,310.28,308.87,309.71,329450.0,300.5662,301.2653,299.8963,300.7119,329450.0
2022-02-03 10:10:00,309.71,310.84,309.41,310.67,265436.0,300.7119,301.809,300.4206,301.644,265436.0
2022-02-03 10:15:00,310.68,310.97,309.97,310.15,343157.0,301.6537,301.9353,300.9643,301.1391,343157.0
2022-02-03 10:20:00,310.16,311.23,310.09,310.43,248868.0,301.1488,302.1877,301.0808,301.411,248868.0
2022-02-03 10:25:00,310.43,310.88,310.25,310.86,179664.0,301.411,301.8479,301.2362,301.8285,179664.0
2022-02-03 10:30:00,310.87,311.18,309.74,310.02,270570.0,301.8382,302.1392,300.741,301.0129,270570.0
2022-02-03 10:35:00,310.05,310.53,309.6,310.0,194384.0,301.042,301.5081,300.6051,300.9934,194384.0
2022-02-03 10:40:00,310.05,310.35,309.12,309.22,205062.0,301.042,301.3333,300.139,300.2361,205062.0
2022-02-03 10:45:00,309.24,309.38,308.43,308.56,210151.0,300.2555,300.3915,299.4691,299.5953,210151.0
2022-02-03 10:50:00,308.58,309.09,308.51,308.98,207745.0,299.6147,300.1099,299.5467,300.0031,207745.0
2022-02-03 10:55:00,308.98,309.26,308.63,309.26,220632.0,300.0031,300.2749,299.6633,300.2749,220632.0
2022-02-03 11:00:00,309.24,309.44,308.5,308.99,201163.0,300.2555,300.4497,299.537,300.0128,201163.0
2022-02-03 11:05:00,309.0,309.23,308.78,308.85,174000.0,300.0225,300.2458,299.8089,299.8769,174000.0
2022-02-03 11:10:00,308.83,309.52,308.61,309.35,203155.0,299.8574,300.5274,299.6438,300.3623,203155.0
2022-02-03 11:15:00,309.37,309.42,308.99,309.25,114174.0,300.3818,300.4303,300.0128,300.2652,114174.0
2022-02-03 11:20:00,309.24,309.27,307.96,308.07,272957.0,300.2555,300.2847,299.0127,299.1195,272957.0
2022-02-03 11:25:00,308.04,308.65,307.71,308.18,278987.0,299.0904,299.6827,298.77,299.2263,278987.0
2022-02-03 11:30:00,308.17,308.17,307.51,307.68,170840.0,299.2166,299.2166,298.5758,298.7409,170840.0
2022-02-03 11:35:00,307.65,308.3,307.53,307.94,200099.0,298.7117,299.3428,298.5952,298.9933,200099.0
2022-02-03 11:40:00,307.93,308.44,307.76,308.35,165179.0,298.9836,299.4788,298.8185,299.3914,165179.0
2022-02-03 11:45:00,308.34,308.56,308.03,308.23,128883.0,299.3817,299.5953,299.0807,299.2749,128883.0
2022-02-03 11:50:00,308.22,308.88,308.1,308.26,152552.0,299.2652,299.906,299.1487,299.304,152552.0
2022-02-03 11:55:00,308.27,308.59,307.65,307.71,229996.0,299.3137,299.6244,298.7117,298.77,229996.0
2022-02-03 12:00:00,307.73,307.98,306.48,306.69,443634.0,298.7894,299.0321,297.5757,297.7796,443634.0
2022-02-03 12:05:00,306.65,306.8,306.22,306.4,315345.0,297.7408,297.8864,297.3233,297.498,315345.0
2022-02-03 12:10:00,306.39,307.27,306.26,307.26,242920.0,297.4883,298.3428,297.3621,298.3331,242920.0
2022-02-03 12:15:00,307.23,307.24,305.92,306.09,223416.0,298.3039,298.3136,297.032,297.197,223416.0
2022-02-03 12:20:00,306.11,307.15,306.09,306.82,295301.0,297.2165,298.2263,297.197,297.9058,295301.0
2022-02-03 12:25:00,306.84,307.21,306.68,307.16,177464.0,297.9253,298.2845,297.7699,298.236,177464.0
2022-02-03 12:30:00,307.17,307.44,306.7,306.88,226557.0,298.2457,298.5078,297.7893,297.9641,226557.0
2022-02-03 12:35:00,306.9,307.8,306.84,307.21,217180.0,297.9835,298.8574,297.9253,298.2845,217180.0
2022-02-03 12:40:00,307.17,307.38,306.52,306.55,122963.0,298.2457,298.4496,297.6146,297.6437,122963.0
2022-02-03 12:45:00,306.55,306.81,306.18,306.25,187285.0,297.6437,297.8961,297.2844,297.3524,187285.0
2022-02-03 12:50:00,306.3,306.76,306.28,306.51,133213.0,297.4009,297.8476,297.3815,297.6048,133213.0
2022-02-03 12:55:00,306.48,306.64,306.08,306.51,153034.0,297.5757,297.7311,297.1873,297.6048,153034.0
2022-02-03 13:00:00,306.54,306.54,306.15,306.29,112131.0,297.634,297.634,297.2553,297.3912,112131.0
2022-02-03 13:05:00,306.31,306.69,306.18,306.3,147074.0,297.4107,297.7796,297.2844,297.4009,147074.0
2022-02-03 13:10:00,306.31,306.48,306.02,306.47,191077.0,297.4107,297.5757,297.1291,297.566,191077.0
2022-02-03 13:15:00,306.45,306.65,305.95,306.09,206756.0,297.5466,297.7408,297.0611,297.197,206756.0
2022-02-03 13:20:00,306.09,306.74,306.01,306.31,226745.0,297.197,297.8282,297.1194,297.4107,226745.0
2022-02-03 13:25:00,306.32,306.37,305.88,306.07,173210.0,297.4204,297.4689,296.9931,297.1776,173210.0
2022-02-03 13:30:00,306.07,306.53,305.94,306.13,168808.0,297.1776,297.6243,297.0514,297.2359,168808.0
2022-02-03 13:35:00,306.12,306.18,305.46,305.7,244491.0,297.2262,297.2844,296.5854,296.8184,244491.0
2022-02-03 13:40:00,305.71,305.94,305.53,305.64,163784.0,296.8281,297.0514,296.6533,296.7601,163784.0
2022-02-03 13:45:00,305.67,306.1,305.66,305.88,152799.0,296.7893,297.2068,296.7795,296.9931,152799.0
2022-02-03 13:50:00,305.86,305.88,305.2,305.41,178443.0,296.9737,296.9931,296.3329,296.5368,178443.0
2022-02-03 13:55:00,305.42,305.72,305.3,305.46,145317.0,296.5465,296.8378,296.43,296.5854,145317.0
2022-02-03 14:00:00,305.45,305.85,305.16,305.53,242998.0,296.5756,296.964,296.2941,296.6533,242998.0
2022-02-03 14:05:00,305.52,305.79,305.26,305.26,252232.0,296.6436,296.9058,296.3912,296.3912,252232.0
2022-02-03 14:10:00,305.27,305.4,304.9,305.0,264667.0,296.4009,296.5271,296.0416,296.1387,264667.0
2022-02-03 14:15:00,305.0,305.36,305.0,305.15,162608.0,296.1387,296.4883,296.1387,296.2844,162608.0
2022-02-03 14:20:00,305.16,305.32,304.75,304.79,232475.0,296.2941,296.4494,295.896,295.9348,232475.0
2022-02-03 14:25:00,304.8,304.82,304.31,304.68,322966.0,295.9445,295.9639,295.4688,295.828,322966.0
2022-02-03 14:30:00,304.69,304.82,304.28,304.51,251800.0,295.8377,295.9639,295.4396,295.663,251800.0
2022-02-03 14:35:00,304.53,304.74,303.3,303.57,424656.0,295.6824,295.8863,294.4881,294.7503,424656.0
2022-02-03 14:40:00,303.57,303.64,302.93,302.99,438145.0,294.7503,294.8182,294.1289,294.1871,438145.0
2022-02-03 14:45:00,302.99,303.41,302.74,303.27,493007.0,294.1871,294.5949,293.9444,294.459,493007.0
2022-02-03 14:50:00,303.28,303.64,303.23,303.55,287278.0,294.4687,294.8182,294.4201,294.7308,287278.0
2022-02-03 14:55:00,303.53,303.97,303.49,303.67,273732.0,294.7114,295.1386,294.6726,294.8474,273732.0
2022-02-03 15:00:00,303.66,304.05,303.1,303.58,321467.0,294.8376,295.2163,294.2939,294.76,321467.0
2022-02-03 15:05:00,303.57,304.22,303.52,303.75,259717.0,294.7503,295.3814,294.7017,294.925,259717.0
2022-02-03 15:10:00,303.77,304.25,303.54,304.12,298410.0,294.9445,295.4105,294.7211,295.2843,298410.0
2022-02-03 15:15:00,304.13,304.48,303.98,304.33,319698.0,295.294,295.6338,295.1484,295.4882,319698.0
2022-02-03 15:20:00,304.32,304.74,304.03,304.11,345685.0,295.4785,295.8863,295.1969,295.2746,345685.0
2022-02-03 15:25:00,304.09,304.33,303.62,304.23,313619.0,295.2552,295.4882,294.7988,295.3911,313619.0
2022-02-03 15:30:00,304.24,304.28,303.03,303.04,333919.0,295.4008,295.4396,294.226,294.2357,333919.0
2022-02-03 15:35:00,303.03,303.44,302.52,302.97,382538.0,294.226,294.624,293.7308,294.1677,382538.0
2022-02-03 15:40:00,302.98,303.18,302.6,302.8,442419.0,294.1774,294.3716,293.8084,294.0026,442419.0
2022-02-03 15:45:00,302.77,302.8,301.84,301.85,598050.0,293.9735,294.0026,293.0705,293.0802,598050.0
2022-02-03 15:50:00,301.84,301.87,299.96,300.82,1059625.0,293.0705,293.0997,291.2451,292.0802,1059625.0
2022-02-03 15:55:00,300.82,302.16,300.8,301.23,1857221.0,292.0802,293.3812,292.0607,292.4782,1857221.0
2022-02-04 09:30:00,300.12,302.26,300.09,300.93,1032611.0,291.4005,293.4783,291.3714,292.187,1032611.0
2022-02-04 09:35:00,300.92,301.28,299.97,300.75,458361.0,292.1773,292.5268,291.2549,292.0122,458361.0
2022-02-04 09:40:00,300.77,303.43,300.68,302.89,569616.0,292.0316,294.6143,291.9442,294.09,569616.0
2022-02-04 09:45:00,302.91,304.56,302.8,303.16,470482.0,294.1094,295.7115,294.0026,294.3522,470482.0
2022-02-04 09:50:00,303.1,303.28,302.01,302.69,334465.0,294.2939,294.4687,293.2356,293.8958,334465.0
2022-02-04 09:55:00,302.69,304.63,302.6,304.3,356258.0,293.8958,295.7795,293.8084,295.4591,356258.0
2022-02-04 10:00:00,304.29,305.35,304.24,305.19,430506.0,295.4493,296.4785,295.4008,296.3232,430506.0
2022-02-04 10:05:00,305.23,305.71,304.41,304.92,361750.0,296.362,296.8281,295.5659,296.061,361750.0
2022-02-04 10:10:00,304.95,305.45,304.16,305.26,277890.0,296.0902,296.5756,295.3231,296.3912,277890.0
2022-02-04 10:15:00,305.28,306.43,305.22,306.0,443601.0,296.4106,297.5272,296.3523,297.1097,443601.0
2022-02-04 10:20:00,306.0,306.39,304.55,304.81,311767.0,297.1097,297.4883,295.7018,295.9542,311767.0
2022-02-04 10:25:00,304.74,305.99,303.58,303.7,403515.0,295.8863,297.1,294.76,294.8765,403515.0
2022-02-04 10:30:00,303.67,304.6,303.48,303.67,297427.0,294.8474,295.7503,294.6629,294.8474,297427.0
2022-02-04 10:35:00,303.64,303.78,302.92,303.63,289616.0,294.8182,294.9542,294.1191,294.8085,289616.0
2022-02-04 10:40:00,303.74,304.11,303.24,303.47,194558.0,294.9153,295.2746,294.4299,294.6532,194558.0
2022-02-04 10:45:00,303.45,303.45,302.54,303.12,290748.0,294.6337,294.6337,293.7502,294.3133,290748.0
2022-02-04 10:50:00,303.14,304.12,302.64,304.0,198095.0,294.3328,295.2843,293.8473,295.1678,198095.0
2022-02-04 10:55:00,303.96,304.3,303.28,303.43,196463.0,295.1289,295.4591,294.4687,294.6143,196463.0
2022-02-04 11:00:00,303.4,304.24,303.0,304.14,199600.0,294.5852,295.4008,294.1968,295.3037,199600.0
2022-02-04 11:05:00,304.11,304.26,303.69,303.82,163613.0,295.2746,295.4202,294.8668,294.993,163613.0
2022-02-04 11:10:00,303.79,303.91,303.03,303.1,207459.0,294.9639,295.0804,294.226,294.2939,207459.0
2022-02-04 11:15:00,303.11,304.19,302.82,304.08,206349.0,294.3036,295.3522,294.0221,295.2454,206349.0
2022-02-04 11:20:00,304.04,304.38,303.62,304.27,181514.0,295.2066,295.5367,294.7988,295.4299,181514.0
2022-02-04 11:25:00,304.29,305.56,304.27,305.12,205149.0,295.4493,296.6824,295.4299,296.2552,205149.0
2022-02-04 11:30:00,305.26,305.88,304.9,305.59,208466.0,296.3912,296.9931,296.0416,296.7116,208466.0
2022-02-04 11:35:00,305.61,305.98,305.2,305.62,210492.0,296.731,297.0902,296.3329,296.7407,210492.0
2022-02-04 11:40:00,305.61,305.92,305.04,305.31,214622.0,296.731,297.032,296.1776,296.4397,214622.0
2022-02-04 11:45:00,305.32,305.82,305.07,305.26,218505.0,296.4494,296.9349,296.2067,296.3912,218505.0
2022-02-04 11:50:00,305.28,305.41,304.84,305.3,178540.0,296.4106,296.5368,295.9834,296.43,178540.0
2022-02-04 11:55:00,305.35,306.06,305.13,305.15,214277.0,296.4785,297.1679,296.2649,296.2844,214277.0
2022-02-04 12:00:00,305.22,305.43,304.61,305.37,178029.0,296.3523,296.5562,295.76,296.498,178029.0
2022-02-04 12:05:00,305.39,305.76,304.98,305.64,166324.0,296.5174,296.8766,296.1193,296.7601,166324.0
2022-02-04 12:10:00,305.63,306.05,305.0,305.6,196002.0,296.7504,297.1582,296.1387,296.7213,196002.0
2022-02-04 12:15:00,305.61,305.87,305.29,305.7,153300.0,296.731,296.9834,296.4203,296.8184,153300.0
2022-02-04 12:20:00,305.69,306.06,305.35,305.69,131244.0,296.8087,297.1679,296.4785,296.8087,131244.0
2022-02-04 12:25:00,305.64,306.27,305.47,305.75,163959.0,296.7601,297.3718,296.5951,296.8669,163959.0
2022-02-04 12:30:00,305.78,306.23,305.18,305.65,195566.0,296.8961,297.333,296.3135,296.7698,195566.0
2022-02-04 12:35:00,305.66,306.37,305.42,306.32,156954.0,296.7795,297.4689,296.5465,297.4204,156954.0
2022-02-04 12:40:00,306.35,307.0,306.22,306.72,192462.0,297.4495,298.0806,297.3233,297.8087,192462.0
2022-02-04 12:45:00,306.71,306.85,306.4,306.83,124587.0,297.799,297.935,297.498,297.9155,124587.0
2022-02-04 12:50:00,306.82,306.98,306.51,306.55,117311.0,297.9058,298.0612,297.6048,297.6437,117311.0
2022-02-04 12:55:00,306.59,306.86,306.27,306.41,146569.0,297.6825,297.9447,297.3718,297.5078,146569.0
2022-02-04 13:00:00,306.42,307.54,306.41,307.31,291041.0,297.5175,298.6049,297.5078,298.3816,291041.0
2022-02-04 13:05:00,307.33,307.48,307.0,307.2,167807.0,298.401,298.5467,298.0806,298.2748,167807.0
2022-02-04 13:10:00,307.18,307.44,306.94,307.28,137348.0,298.2554,298.5078,298.0224,298.3525,137348.0
2022-02-04 13:15:00,307.28,307.38,306.95,307.34,145457.0,298.3525,298.4496,298.0321,298.4107,145457.0
2022-02-04 13:20:00,307.33,307.75,307.18,307.68,132510.0,298.401,298.8088,298.2554,298.7409,132510.0
2022-02-04 13:25:00,307.67,307.76,306.87,307.19,172364.0,298.7311,298.8185,297.9544,298.2651,172364.0
2022-02-04 13:30:00,307.2,307.51,306.88,307.47,126106.0,298.2748,298.5758,297.9641,298.537,126106.0
2022-02-04 13:35:00,307.48,307.53,306.96,307.2,124846.0,298.5467,298.5952,298.0418,298.2748,124846.0
2022-02-04 13:40:00,307.24,308.09,307.2,308.09,203292.0,298.3136,299.1389,298.2748,299.1389,203292.0
2022-02-04 13:45:00,308.1,308.13,307.38,307.59,170894.0,299.1487,299.1778,298.4496,298.6535,170894.0
2022-02-04 13:50:00,307.57,307.96,307.57,307.86,130474.0,298.634,299.0127,298.634,298.9156,130474.0
2022-02-04 13:55:00,307.88,307.91,307.38,307.57,154905.0,298.935,298.9642,298.4496,298.634,154905.0
2022-02-04 14:00:00,307.61,307.75,307.22,307.24,156972.0,298.6729,298.8088,298.2942,298.3136,156972.0
2022-02-04 14:05:00,307.25,307.7,307.04,307.63,177511.0,298.3233,298.7603,298.1194,298.6923,177511.0
2022-02-04 14:10:00,307.66,307.69,306.71,307.1,188888.0,298.7214,298.7506,297.799,298.1777,188888.0
2022-02-04 14:15:00,307.14,307.18,306.31,306.31,158755.0,298.2165,298.2554,297.4107,297.4107,158755.0
2022-02-04 14:20:00,306.32,306.87,306.28,306.7,170998.0,297.4204,297.9544,297.3815,297.7893,170998.0
2022-02-04 14:25:00,306.7,307.11,306.61,306.94,155695.0,297.7893,298.1874,297.7019,298.0224,155695.0
2022-02-04 14:30:00,306.92,307.8,306.79,307.66,146942.0,298.0029,298.8574,297.8767,298.7214,146942.0
2022-02-04 14:35:00,307.64,307.9,307.31,307.41,164600.0,298.702,298.9545,298.3816,298.4787,164600.0
2022-02-04 14:40:00,307.44,307.52,306.73,306.83,141594.0,298.5078,298.5855,297.8185,297.9155,141594.0
2022-02-04 14:45:00,306.8,307.11,306.18,307.06,150229.0,297.8864,298.1874,297.2844,298.1389,150229.0
2022-02-04 14:50:00,307.04,307.43,306.81,307.36,137182.0,298.1194,298.4981,297.8961,298.4302,137182.0
2022-02-04 14:55:00,307.38,307.53,307.19,307.48,150155.0,298.4496,298.5952,298.2651,298.5467,150155.0
2022-02-04 15:00:00,307.52,308.33,307.51,308.29,224732.0,298.5855,299.372,298.5758,299.3331,224732.0
2022-02-04 15:05:00,308.27,308.42,308.02,308.21,204992.0,299.3137,299.4594,299.071,299.2555,204992.0
2022-02-04 15:10:00,308.23,308.8,308.12,308.45,288220.0,299.2749,299.8283,299.1681,299.4885,288220.0
2022-02-04 15:15:00,308.46,308.58,307.51,307.54,216126.0,299.4982,299.6147,298.5758,298.6049,216126.0
2022-02-04 15:20:00,307.59,308.02,307.54,307.9,156789.0,298.6535,299.071,298.6049,298.9545,156789.0
2022-02-04 15:25:00,307.88,308.24,307.59,307.82,195027.0,298.935,299.2846,298.6535,298.8768,195027.0
2022-02-04 15:30:00,307.81,308.48,307.81,308.13,233529.0,298.8671,299.5176,298.8671,299.1778,233529.0
2022-02-04 15:35:00,308.13,308.15,307.8,307.85,251107.0,299.1778,299.1972,298.8574,298.9059,251107.0
2022-02-04 15:40:00,307.85,307.91,307.11,307.26,251199.0,298.9059,298.9642,298.1874,298.3331,251199.0
2022-02-04 15:45:00,307.24,307.55,306.61,307.21,333542.0,298.3136,298.6146,297.7019,298.2845,333542.0
2022-02-04 15:50:00,307.26,307.59,306.25,306.51,524368.0,298.3331,298.6535,297.3524,297.6048,524368.0
2022-02-04 15:55:00,306.56,306.61,305.78,305.8,894252.0,297.6534,297.7019,296.8961,296.9155,894252.0
2022-02-07 09:30:00,306.08,307.84,305.61,306.86,753104.0,297.1873,298.8962,296.731,297.9447,753104.0
2022-02-07 09:35:00,306.97,307.43,306.6,306.94,284480.0,298.0515,298.4981,297.6922,298.0224,284480.0
2022-02-07 09:40:00,306.94,307.2,306.0,306.4,234576.0,298.0224,298.2748,297.1097,297.498,234576.0
2022-02-07 09:45:00,306.5,306.66,305.03,305.47,287434.0,297.5951,297.7505,296.1678,296.5951,287434.0
2022-02-07 09:50:00,305.49,306.73,305.48,306.28,307449.0,296.6145,297.8185,296.6048,297.3815,307449.0
2022-02-07 09:55:00,306.32,306.5,305.15,305.37,297674.0,297.4204,297.5951,296.2844,296.498,297674.0
2022-02-07 10:00:00,305.4,306.0,305.1,305.35,224612.0,296.5271,297.1097,296.2358,296.4785,224612.0
2022-02-07 10:05:00,305.4,306.12,305.24,305.96,236080.0,296.5271,297.2262,296.3717,297.0708,236080.0
2022-02-07 10:10:00,305.94,306.13,304.95,305.09,244063.0,297.0514,297.2359,296.0902,296.2261,244063.0
2022-02-07 10:15:00,305.15,305.62,304.72,305.12,205060.0,296.2844,296.7407,295.8669,296.2552,205060.0
2022-02-07 10:20:00,305.14,305.6,304.91,305.31,166377.0,296.2746,296.7213,296.0513,296.4397,166377.0
2022-02-07 10:25:00,305.32,306.25,305.1,305.95,186201.0,296.4494,297.3524,296.2358,297.0611,186201.0
2022-02-07 10:30:00,305.95,306.49,305.56,306.36,147300.0,297.0611,297.5854,296.6824,297.4592,147300.0
2022-02-07 10:35:00,306.36,306.76,306.17,306.46,195944.0,297.4592,297.8476,297.2747,297.5563,195944.0
2022-02-07 10:40:00,306.47,306.49,305.3,305.51,221560.0,297.566,297.5854,296.43,296.6339,221560.0
2022-02-07 10:45:00,305.53,305.78,305.05,305.21,128873.0,296.6533,296.8961,296.1873,296.3426,128873.0
2022-02-07 10:50:00,305.26,305.78,305.09,305.18,137240.0,296.3912,296.8961,296.2261,296.3135,137240.0
2022-02-07 10:55:00,305.17,305.49,304.94,305.32,166400.0,296.3038,296.6145,296.0805,296.4494,166400.0
2022-02-07 11:00:00,305.31,305.53,304.72,305.04,165141.0,296.4397,296.6533,295.8669,296.1776,165141.0
2022-02-07 11:05:00,305.05,305.24,304.0,304.24,231869.0,296.1873,296.3717,295.1678,295.4008,231869.0
2022-02-07 11:10:00,304.24,304.78,304.22,304.66,143284.0,295.4008,295.9251,295.3814,295.8086,143284.0
2022-02-07 11:15:00,304.62,304.74,304.19,304.64,142383.0,295.7698,295.8863,295.3522,295.7892,142383.0
2022-02-07 11:20:00,304.65,304.83,304.1,304.43,165609.0,295.7989,295.9737,295.2649,295.5853,165609.0
2022-02-07 11:25:00,304.45,304.86,304.22,304.35,180252.0,295.6047,296.0028,295.3814,295.5076,180252.0
2022-02-07 11:30:00,304.31,304.41,303.78,304.01,176082.0,295.4688,295.5659,294.9542,295.1775,176082.0
2022-02-07 11:35:00,303.98,304.03,302.94,303.07,253528.0,295.1484,295.1969,294.1386,294.2648,253528.0
2022-02-07 11:40:00,303.1,303.17,302.32,302.49,209095.0,294.2939,294.3619,293.5366,293.7016,209095.0
2022-02-07 11:45:00,302.52,303.03,302.42,302.95,205836.0,293.7308,294.226,293.6337,294.1483,205836.0
2022-02-07 11:50:00,302.95,303.07,302.66,302.92,140451.0,294.1483,294.2648,293.8667,294.1191,140451.0
2022-02-07 11:55:00,302.91,303.28,302.8,303.13,140686.0,294.1094,294.4687,294.0026,294.323,140686.0
2022-02-07 12:00:00,303.13,303.43,302.75,303.31,186681.0,294.323,294.6143,293.9541,294.4978,186681.0
2022-02-07 12:05:00,303.32,303.34,302.69,302.76,128646.0,294.5075,294.5269,293.8958,293.9638,128646.0
2022-02-07 12:10:00,302.74,303.15,302.73,302.85,140616.0,293.9444,294.3425,293.9347,294.0512,140616.0
2022-02-07 12:15:00,302.83,303.1,302.68,302.84,136742.0,294.0318,294.2939,293.8861,294.0415,136742.0
2022-02-07 12:20:00,302.81,303.08,302.7,302.88,141642.0,294.0123,294.2745,293.9055,294.0803,141642.0
2022-02-07 12:25:00,302.91,303.0,302.38,302.4,108901.0,294.1094,294.1968,293.5948,293.6143,108901.0
2022-02-07 12:30:00,302.41,302.78,302.06,302.6,134131.0,293.624,293.9832,293.2841,293.8084,134131.0
2022-02-07 12:35:00,302.59,302.77,301.82,302.12,219064.0,293.7987,293.9735,293.0511,293.3424,219064.0
2022-02-07 12:40:00,302.14,302.5,301.93,301.99,160721.0,293.3618,293.7113,293.1579,293.2162,160721.0
2022-02-07 12:45:00,302.01,302.26,301.85,302.16,221255.0,293.2356,293.4783,293.0802,293.3812,221255.0
2022-02-07 12:50:00,302.08,302.5,302.08,302.18,106910.0,293.3036,293.7113,293.3036,293.4006,106910.0
2022-02-07 12:55:00,302.18,302.53,301.99,302.08,110472.0,293.4006,293.7405,293.2162,293.3036,110472.0
2022-02-07 13:00:00,302.06,302.96,301.95,302.62,160492.0,293.2841,294.158,293.1773,293.8279,160492.0
2022-02-07 13:05:00,302.6,303.07,302.46,302.95,126062.0,293.8084,294.2648,293.6725,294.1483,126062.0
2022-02-07 13:10:00,302.95,303.13,302.59,303.07,179549.0,294.1483,294.323,293.7987,294.2648,179549.0
2022-02-07 13:15:00,303.07,303.23,302.77,303.02,130814.0,294.2648,294.4201,293.9735,294.2162,130814.0
2022-02-07 13:20:00,303.04,303.24,302.79,303.07,132944.0,294.2357,294.4299,293.9929,294.2648,132944.0
2022-02-07 13:25:00,303.09,303.74,303.02,303.5,171171.0,294.2842,294.9153,294.2162,294.6823,171171.0
2022-02-07 13:30:00,303.51,303.71,303.36,303.48,100897.0,294.692,294.8862,294.5464,294.6629,100897.0
2022-02-07 13:35:00,303.48,303.78,303.4,303.67,99995.0,294.6629,294.9542,294.5852,294.8474,99995.0
2022-02-07 13:40:00,303.68,303.77,303.43,303.48,102392.0,294.8571,294.9445,294.6143,294.6629,102392.0
2022-02-07 13:45:00,303.49,303.62,302.84,302.94,136289.0,294.6726,294.7988,294.0415,294.1386,136289.0
2022-02-07 13:50:00,302.94,303.1,302.82,302.94,136824.0,294.1386,294.2939,294.0221,294.1386,136824.0
2022-02-07 13:55:00,302.93,303.74,302.92,303.5,116768.0,294.1289,294.9153,294.1191,294.6823,116768.0
2022-02-07 14:00:00,303.52,303.6,303.18,303.28,111628.0,294.7017,294.7794,294.3716,294.4687,111628.0
2022-02-07 14:05:00,303.29,303.31,302.86,303.13,87368.0,294.4784,294.4978,294.0609,294.323,87368.0
2022-02-07 14:10:00,303.11,303.47,303.09,303.13,100120.0,294.3036,294.6532,294.2842,294.323,100120.0
2022-02-07 14:15:00,303.1,303.62,302.99,303.33,102268.0,294.2939,294.7988,294.1871,294.5172,102268.0
2022-02-07 14:20:00,303.3,303.47,303.08,303.33,92390.0,294.4881,294.6532,294.2745,294.5172,92390.0
2022-02-07 14:25:00,303.34,304.3,303.23,304.27,153500.0,294.5269,295.4591,294.4201,295.4299,153500.0
2022-02-07 14:30:00,304.31,304.4,303.83,303.97,142894.0,295.4688,295.5561,295.0027,295.1386,142894.0
2022-02-07 14:35:00,303.96,304.26,303.61,303.8,137217.0,295.1289,295.4202,294.7891,294.9736,137217.0
2022-02-07 14:40:00,303.82,304.17,303.69,304.03,113660.0,294.993,295.3328,294.8668,295.1969,113660.0
2022-02-07 14:45:00,303.99,304.08,303.7,303.76,126251.0,295.1581,295.2454,294.8765,294.9347,126251.0
2022-02-07 14:50:00,303.73,303.99,303.49,303.92,123677.0,294.9056,295.1581,294.6726,295.0901,123677.0
2022-02-07 14:55:00,303.92,304.11,303.76,303.81,113868.0,295.0901,295.2746,294.9347,294.9833,113868.0
2022-02-07 15:00:00,303.79,304.22,303.45,304.11,137090.0,294.9639,295.3814,294.6337,295.2746,137090.0
2022-02-07 15:05:00,304.11,304.34,303.73,304.24,126422.0,295.2746,295.4979,294.9056,295.4008,126422.0
2022-02-07 15:10:00,304.21,304.86,304.04,304.86,167538.0,295.3717,296.0028,295.2066,296.0028,167538.0
2022-02-07 15:15:00,304.87,304.9,304.16,304.18,130172.0,296.0125,296.0416,295.3231,295.3425,130172.0
2022-02-07 15:20:00,304.17,304.29,303.67,303.83,154972.0,295.3328,295.4493,294.8474,295.0027,154972.0
2022-02-07 15:25:00,303.86,304.02,302.92,303.1,187766.0,295.0318,295.1872,294.1191,294.2939,187766.0
2022-02-07 15:30:00,303.14,303.45,302.85,303.09,161731.0,294.3328,294.6337,294.0512,294.2842,161731.0
2022-02-07 15:35:00,303.08,303.35,302.08,302.15,206126.0,294.2745,294.5367,293.3036,293.3715,206126.0
2022-02-07 15:40:00,302.14,302.18,301.77,301.8,289715.0,293.3618,293.4006,293.0026,293.0317,289715.0
2022-02-07 15:45:00,301.81,302.07,301.46,301.55,330516.0,293.0414,293.2938,292.7016,292.789,330516.0
2022-02-07 15:50:00,301.57,302.15,299.91,300.14,680263.0,292.8084,293.3715,291.1966,291.4199,680263.0
2022-02-07 15:55:00,300.11,301.23,299.9,300.85,1235089.0,291.3908,292.4782,291.1869,292.1093,1235089.0
2022-02-08 09:30:00,301.27,303.14,300.77,301.51,738666.0,292.5171,294.3328,292.0316,292.7501,738666.0
2022-02-08 09:35:00,301.52,302.75,301.4,302.48,324153.0,292.7598,293.9541,292.6433,293.6919,324153.0
2022-02-08 09:40:00,302.45,303.12,301.5,301.75,338982.0,293.6628,294.3133,292.7404,292.9831,338982.0
2022-02-08 09:45:00,301.79,303.0,300.46,300.57,316162.0,293.022,294.1968,291.7306,291.8374,316162.0
2022-02-08 09:50:00,300.55,300.82,300.2,300.51,298360.0,291.818,292.0802,291.4782,291.7792,298360.0
2022-02-08 09:55:00,300.48,301.21,300.1,300.36,249477.0,291.75,292.4588,291.3811,291.6335,249477.0
2022-02-08 10:00:00,300.38,300.74,299.95,300.52,399875.0,291.6529,292.0025,291.2354,291.7889,399875.0
2022-02-08 10:05:00,300.53,301.26,300.19,300.8,260578.0,291.7986,292.5074,291.4685,292.0607,260578.0
2022-02-08 10:10:00,300.79,301.52,300.73,301.27,260125.0,292.051,292.7598,291.9928,292.5171,260125.0
2022-02-08 10:15:00,301.27,302.4,301.27,301.84,295276.0,292.5171,293.6143,292.5171,293.0705,295276.0
2022-02-08 10:20:00,301.82,302.02,301.46,301.74,170747.0,293.0511,293.2453,292.7016,292.9734,170747.0
2022-02-08 10:25:00,301.75,301.9,300.86,301.21,207270.0,292.9831,293.1288,292.119,292.4588,207270.0
2022-02-08 10:30:00,301.22,301.35,300.9,301.0,136782.0,292.4685,292.5948,292.1578,292.2549,136782.0
2022-02-08 10:35:00,300.95,301.48,300.42,301.19,275639.0,292.2064,292.721,291.6918,292.4394,275639.0
2022-02-08 10:40:00,301.18,301.89,301.04,301.83,204094.0,292.4297,293.1191,292.2938,293.0608,204094.0
2022-02-08 10:45:00,301.78,303.08,301.77,302.64,253877.0,293.0123,294.2745,293.0026,293.8473,253877.0
2022-02-08 10:50:00,302.65,303.08,302.39,302.77,209180.0,293.857,294.2745,293.6045,293.9735,209180.0
2022-02-08 10:55:00,302.75,302.76,302.31,302.34,155907.0,293.9541,293.9638,293.5269,293.556,155907.0
2022-02-08 11:00:00,302.32,303.45,302.28,303.38,275648.0,293.5366,294.6337,293.4977,294.5658,275648.0
2022-02-08 11:05:00,303.4,303.77,303.06,303.54,222927.0,294.5852,294.9445,294.2551,294.7211,222927.0
2022-02-08 11:10:00,303.52,304.08,303.29,304.03,169603.0,294.7017,295.2454,294.4784,295.1969,169603.0
2022-02-08 11:15:00,304.02,304.82,303.99,304.27,338374.0,295.1872,295.9639,295.1581,295.4299,338374.0
2022-02-08 11:20:00,304.28,304.3,303.8,304.18,127164.0,295.4396,295.4591,294.9736,295.3425,127164.0
2022-02-08 11:25:00,304.17,304.38,303.73,304.21,163644.0,295.3328,295.5367,294.9056,295.3717,163644.0
2022-02-08 11:30:00,304.23,304.99,304.14,304.71,289837.0,295.3911,296.129,295.3037,295.8571,289837.0
2022-02-08 11:35:00,304.73,305.09,304.4,304.85,233100.0,295.8766,296.2261,295.5561,295.9931,233100.0
2022-02-08 11:40:00,304.82,305.13,304.66,304.87,184962.0,295.9639,296.2649,295.8086,296.0125,184962.0
2022-02-08 11:45:00,304.86,304.93,304.24,304.26,204855.0,296.0028,296.0707,295.4008,295.4202,204855.0
2022-02-08 11:50:00,304.28,304.75,304.14,304.48,154190.0,295.4396,295.896,295.3037,295.6338,154190.0
2022-02-08 11:55:00,304.48,304.64,304.17,304.4,94046.0,295.6338,295.7892,295.3328,295.5561,94046.0
2022-02-08 12:00:00,304.4,304.7,304.05,304.07,126530.0,295.5561,295.8474,295.2163,295.2357,126530.0
2022-02-08 12:05:00,304.08,304.24,303.64,303.79,146421.0,295.2454,295.4008,294.8182,294.9639,146421.0
2022-02-08 12:10:00,303.83,304.24,303.82,303.93,133971.0,295.0027,295.4008,294.993,295.0998,133971.0
2022-02-08 12:15:00,303.91,304.52,303.76,304.44,182891.0,295.0804,295.6727,294.9347,295.595,182891.0
2022-02-08 12:20:00,304.43,304.62,304.19,304.25,90287.0,295.5853,295.7698,295.3522,295.4105,90287.0
2022-02-08 12:25:00,304.26,304.56,304.16,304.45,119745.0,295.4202,295.7115,295.3231,295.6047,119745.0
2022-02-08 12:30:00,304.46,304.88,304.43,304.8,138137.0,295.6144,296.0222,295.5853,295.9445,138137.0
2022-02-08 12:35:00,304.78,305.53,304.76,305.44,160784.0,295.9251,296.6533,295.9057,296.5659,160784.0
2022-02-08 12:40:00,305.44,305.53,305.02,305.14,147083.0,296.5659,296.6533,296.1581,296.2746,147083.0
2022-02-08 12:45:00,305.15,305.35,304.86,304.89,93791.0,296.2844,296.4785,296.0028,296.0319,93791.0
2022-02-08 12:50:00,304.88,305.07,304.82,304.87,64243.0,296.0222,296.2067,295.9639,296.0125,64243.0
2022-02-08 12:55:00,304.88,304.88,304.56,304.63,97218.0,296.0222,296.0222,295.7115,295.7795,97218.0
2022-02-08 13:00:00,304.62,304.62,304.24,304.33,135239.0,295.7698,295.7698,295.4008,295.4882,135239.0
2022-02-08 13:05:00,304.37,304.4,303.99,304.06,101112.0,295.527,295.5561,295.1581,295.226,101112.0
2022-02-08 13:10:00,304.06,304.37,303.87,304.3,103312.0,295.226,295.527,295.0415,295.4591,103312.0
2022-02-08 13:15:00,304.3,304.3,303.37,303.81,202052.0,295.4591,295.4591,294.5561,294.9833,202052.0
2022-02-08 13:20:00,303.83,304.03,303.71,303.93,98106.0,295.0027,295.1969,294.8862,295.0998,98106.0
2022-02-08 13:25:00,303.93,304.02,303.69,303.95,133850.0,295.0998,295.1872,294.8668,295.1192,133850.0
2022-02-08 13:30:00,303.97,304.4,303.93,304.14,128033.0,295.1386,295.5561,295.0998,295.3037,128033.0
2022-02-08 13:35:00,304.16,304.34,303.73,303.92,139431.0,295.3231,295.4979,294.9056,295.0901,139431.0
2022-02-08 13:40:00,303.95,304.17,303.67,303.88,93342.0,295.1192,295.3328,294.8474,295.0513,93342.0
2022-02-08 13:45:00,303.93,304.26,303.71,304.23,118618.0,295.0998,295.4202,294.8862,295.3911,118618.0
2022-02-08 13:50:00,304.22,304.22,303.66,303.9,127328.0,295.3814,295.3814,294.8376,295.0707,127328.0
2022-02-08 13:55:00,303.9,304.74,303.89,304.7,201240.0,295.0707,295.8863,295.061,295.8474,201240.0
2022-02-08 14:00:00,304.8,304.88,304.43,304.87,105872.0,295.9445,296.0222,295.5853,296.0125,105872.0
2022-02-08 14:05:00,304.86,305.07,304.75,304.79,124541.0,296.0028,296.2067,295.896,295.9348,124541.0
2022-02-08 14:10:00,304.76,304.78,304.55,304.67,83373.0,295.9057,295.9251,295.7018,295.8183,83373.0
2022-02-08 14:15:00,304.68,304.72,304.23,304.38,88843.0,295.828,295.8669,295.3911,295.5367,88843.0
2022-02-08 14:20:00,304.37,304.39,303.64,303.88,171661.0,295.527,295.5464,294.8182,295.0513,171661.0
2022-02-08 14:25:00,303.87,303.91,303.52,303.6,153614.0,295.0415,295.0804,294.7017,294.7794,153614.0
2022-02-08 14:30:00,303.61,304.02,303.54,303.97,140403.0,294.7891,295.1872,294.7211,295.1386,140403.0
2022-02-08 14:35:00,303.96,304.06,303.14,303.23,186784.0,295.1289,295.226,294.3328,294.4201,186784.0
2022-02-08 14:40:00,303.24,303.63,303.23,303.57,140583.0,294.4299,294.8085,294.4201,294.7503,140583.0
2022-02-08 14:45:00,303.55,303.75,303.27,303.66,117506.0,294.7308,294.925,294.459,294.8376,117506.0
2022-02-08 14:50:00,303.65,303.95,303.48,303.72,119434.0,294.8279,295.1192,294.6629,294.8959,119434.0
2022-02-08 14:55:00,303.74,303.77,303.32,303.47,118206.0,294.9153,294.9445,294.5075,294.6532,118206.0
2022-02-08 15:00:00,303.42,303.61,302.8,303.42,143462.0,294.6046,294.7891,294.0026,294.6046,143462.0
2022-02-08 15:05:00,303.41,303.81,303.14,303.75,122163.0,294.5949,294.9833,294.3328,294.925,122163.0
2022-02-08 15:10:00,303.77,304.86,303.71,304.76,171046.0,294.9445,296.0028,294.8862,295.9057,171046.0
2022-02-08 15:15:00,304.77,305.06,304.39,304.57,184535.0,295.9154,296.197,295.5464,295.7212,184535.0
2022-02-08 15:20:00,304.59,304.79,304.22,304.32,143439.0,295.7406,295.9348,295.3814,295.4785,143439.0
2022-02-08 15:25:00,304.32,304.38,303.65,303.93,203026.0,295.4785,295.5367,294.8279,295.0998,203026.0
2022-02-08 15:30:00,303.97,304.7,303.85,304.45,239386.0,295.1386,295.8474,295.0221,295.6047,239386.0
2022-02-08 15:35:00,304.45,304.45,303.72,304.0,230440.0,295.6047,295.6047,294.8959,295.1678,230440.0
2022-02-08 15:40:00,304.02,304.63,303.98,304.08,354825.0,295.1872,295.7795,295.1484,295.2454,354825.0
2022-02-08 15:45:00,304.05,304.55,303.67,304.34,267169.0,295.2163,295.7018,294.8474,295.4979,267169.0
2022-02-08 15:50:00,304.34,305.28,303.56,305.11,510647.0,295.4979,296.4106,294.7406,296.2455,510647.0
2022-02-08 15:55:00,305.08,305.57,304.32,304.54,876536.0,296.2164,296.6922,295.4785,295.6921,876536.0
2022-02-09 09:30:00,309.91,310.31,308.72,309.85,1285749.0,300.9061,301.2944,299.7506,300.8478,1285749.0
2022-02-09 09:35:00,309.85,311.93,309.39,311.47,867964.0,300.8478,302.8674,300.4012,302.4207,867964.0
2022-02-09 09:40:00,311.51,311.52,310.5,310.69,532996.0,302.4596,302.4693,301.4789,301.6634,532996.0
2022-02-09 09:45:00,310.68,311.0,309.49,309.8,374415.0,301.6537,301.9644,300.4983,300.7993,374415.0
2022-02-09 09:50:00,309.79,310.0,309.15,309.53,300332.0,300.7896,300.9934,300.1681,300.5371,300332.0
2022-02-09 09:55:00,309.59,309.79,309.04,309.28,282885.0,300.5954,300.7896,300.0613,300.2944,282885.0
2022-02-09 10:00:00,309.35,309.9,309.16,309.53,225937.0,300.3623,300.8964,300.1779,300.5371,225937.0
2022-02-09 10:05:00,309.5,309.59,308.86,309.37,256465.0,300.508,300.5954,299.8866,300.3818,256465.0
2022-02-09 10:10:00,309.45,309.59,308.25,308.7,273468.0,300.4594,300.5954,299.2943,299.7312,273468.0
2022-02-09 10:15:00,308.7,309.05,307.39,307.43,351369.0,299.7312,300.071,298.4593,298.4981,351369.0
2022-02-09 10:20:00,307.46,308.18,307.46,307.72,279754.0,298.5272,299.2263,298.5272,298.7797,279754.0
2022-02-09 10:25:00,307.7,308.58,307.65,307.95,303443.0,298.7603,299.6147,298.7117,299.003,303443.0
2022-02-09 10:30:00,307.96,308.8,307.77,308.59,260332.0,299.0127,299.8283,298.8282,299.6244,260332.0
2022-02-09 10:35:00,308.61,309.05,308.43,308.59,273417.0,299.6438,300.071,299.4691,299.6244,273417.0
2022-02-09 10:40:00,308.57,308.97,308.34,308.34,199841.0,299.605,299.9934,299.3817,299.3817,199841.0
2022-02-09 10:45:00,308.35,308.75,308.18,308.34,202983.0,299.3914,299.7798,299.2263,299.3817,202983.0
2022-02-09 10:50:00,308.34,308.55,307.62,307.74,197932.0,299.3817,299.5856,298.6826,298.7991,197932.0
2022-02-09 10:55:00,307.75,308.65,307.69,308.65,222429.0,298.8088,299.6827,298.7506,299.6827,222429.0
2022-02-09 11:00:00,308.66,309.04,308.51,309.03,217280.0,299.6924,300.0613,299.5467,300.0516,217280.0
2022-02-09 11:05:00,309.03,309.07,308.08,308.21,215312.0,300.0516,300.0905,299.1292,299.2555,215312.0
2022-02-09 11:10:00,308.18,308.4,307.56,307.88,237810.0,299.2263,299.4399,298.6243,298.935,237810.0
2022-02-09 11:15:00,307.89,308.31,307.79,308.14,164564.0,298.9448,299.3525,298.8477,299.1875,164564.0
2022-02-09 11:20:00,308.11,308.45,307.82,308.29,118451.0,299.1584,299.4885,298.8768,299.3331,118451.0
2022-02-09 11:25:00,308.31,308.64,308.16,308.35,193451.0,299.3525,299.673,299.2069,299.3914,193451.0
2022-02-09 11:30:00,308.32,308.88,308.23,308.8,375244.0,299.3623,299.906,299.2749,299.8283,375244.0
2022-02-09 11:35:00,308.8,309.05,308.48,308.62,234039.0,299.8283,300.071,299.5176,299.6535,234039.0
2022-02-09 11:40:00,308.64,308.89,308.34,308.43,215780.0,299.673,299.9157,299.3817,299.4691,215780.0
2022-02-09 11:45:00,308.43,308.64,308.32,308.42,148911.0,299.4691,299.673,299.3623,299.4594,148911.0
2022-02-09 11:50:00,308.4,308.67,307.75,307.81,225384.0,299.4399,299.7021,298.8088,298.8671,225384.0
2022-02-09 11:55:00,307.8,307.99,307.47,307.89,251318.0,298.8574,299.0418,298.537,298.9448,251318.0
2022-02-09 12:00:00,307.89,308.27,307.68,308.15,153334.0,298.9448,299.3137,298.7409,299.1972,153334.0
2022-02-09 12:05:00,308.18,308.18,307.78,308.11,204927.0,299.2263,299.2263,298.8379,299.1584,204927.0
2022-02-09 12:10:00,308.12,308.49,307.97,308.46,147840.0,299.1681,299.5273,299.0224,299.4982,147840.0
2022-02-09 12:15:00,308.43,308.47,308.16,308.36,100440.0,299.4691,299.5079,299.2069,299.4011,100440.0
2022-02-09 12:20:00,308.36,308.75,308.23,308.62,119139.0,299.4011,299.7798,299.2749,299.6535,119139.0
2022-02-09 12:25:00,308.65,308.84,308.5,308.67,111861.0,299.6827,299.8672,299.537,299.7021,111861.0
2022-02-09 12:30:00,308.67,308.88,308.18,308.36,126802.0,299.7021,299.906,299.2263,299.4011,126802.0
2022-02-09 12:35:00,308.35,308.94,308.3,308.87,116289.0,299.3914,299.9642,299.3428,299.8963,116289.0
2022-02-09 12:40:00,308.85,308.97,308.64,308.77,112329.0,299.8769,299.9934,299.673,299.7992,112329.0
2022-02-09 12:45:00,308.79,308.81,308.61,308.78,79720.0,299.8186,299.838,299.6438,299.8089,79720.0
2022-02-09 12:50:00,308.78,308.82,308.53,308.64,94982.0,299.8089,299.8477,299.5662,299.673,94982.0
2022-02-09 12:55:00,308.67,308.96,308.63,308.92,135474.0,299.7021,299.9837,299.6633,299.9448,135474.0
2022-02-09 13:00:00,308.93,308.94,308.62,308.65,132709.0,299.9545,299.9642,299.6535,299.6827,132709.0
2022-02-09 13:05:00,308.67,308.92,308.56,308.89,122077.0,299.7021,299.9448,299.5953,299.9157,122077.0
2022-02-09 13:10:00,308.89,309.03,308.5,308.58,152358.0,299.9157,300.0516,299.537,299.6147,152358.0
2022-02-09 13:15:00,308.58,308.81,308.52,308.64,75493.0,299.6147,299.838,299.5564,299.673,75493.0
2022-02-09 13:20:00,308.63,308.81,308.5,308.64,89378.0,299.6633,299.838,299.537,299.673,89378.0
2022-02-09 13:25:00,308.65,308.94,308.65,308.69,132112.0,299.6827,299.9642,299.6827,299.7215,132112.0
2022-02-09 13:30:00,308.7,308.85,308.58,308.68,88429.0,299.7312,299.8769,299.6147,299.7118,88429.0
2022-02-09 13:35:00,308.66,308.67,308.23,308.25,119681.0,299.6924,299.7021,299.2749,299.2943,119681.0
2022-02-09 13:40:00,308.24,308.67,308.19,308.61,103945.0,299.2846,299.7021,299.236,299.6438,103945.0
2022-02-09 13:45:00,308.62,308.76,308.49,308.54,98035.0,299.6535,299.7895,299.5273,299.5759,98035.0
2022-02-09 13:50:00,308.54,308.64,308.33,308.42,85072.0,299.5759,299.673,299.372,299.4594,85072.0
2022-02-09 13:55:00,308.43,308.64,308.34,308.59,104249.0,299.4691,299.673,299.3817,299.6244,104249.0
2022-02-09 14:00:00,308.61,309.34,308.58,309.25,194529.0,299.6438,300.3526,299.6147,300.2652,194529.0
2022-02-09 14:05:00,309.28,309.52,309.13,309.48,148209.0,300.2944,300.5274,300.1487,300.4886,148209.0
2022-02-09 14:10:00,309.47,309.86,309.33,309.71,203905.0,300.4788,300.8575,300.3429,300.7119,203905.0
2022-02-09 14:15:00,309.68,309.82,309.5,309.63,130397.0,300.6827,300.8187,300.508,300.6342,130397.0
2022-02-09 14:20:00,309.62,309.71,309.52,309.64,106131.0,300.6245,300.7119,300.5274,300.6439,106131.0
2022-02-09 14:25:00,309.65,309.86,309.6,309.79,123634.0,300.6536,300.8575,300.6051,300.7896,123634.0
2022-02-09 14:30:00,309.8,309.84,309.55,309.75,140472.0,300.7993,300.8381,300.5565,300.7507,140472.0
2022-02-09 14:35:00,309.73,309.99,309.68,309.89,118864.0,300.7313,300.9837,300.6827,300.8866,118864.0
2022-02-09 14:40:00,309.89,310.15,309.6,310.02,200477.0,300.8866,301.1391,300.6051,301.0129,200477.0
2022-02-09 14:45:00,310.03,310.19,309.59,309.63,222974.0,301.0226,301.1779,300.5954,300.6342,222974.0
2022-02-09 14:50:00,309.63,309.92,309.4,309.83,133523.0,300.6342,300.9158,300.4109,300.8284,133523.0
2022-02-09 14:55:00,309.83,309.9,309.41,309.46,153442.0,300.8284,300.8964,300.4206,300.4691,153442.0
2022-02-09 15:00:00,309.46,309.46,308.91,309.24,271619.0,300.4691,300.4691,299.9351,300.2555,271619.0
2022-02-09 15:05:00,309.26,309.28,308.76,309.0,271845.0,300.2749,300.2944,299.7895,300.0225,271845.0
2022-02-09 15:10:00,309.01,309.36,308.92,308.99,185118.0,300.0322,300.372,299.9448,300.0128,185118.0
2022-02-09 15:15:00,308.99,309.11,308.53,308.97,219081.0,300.0128,300.1293,299.5662,299.9934,219081.0
2022-02-09 15:20:00,308.95,309.43,308.91,309.34,184117.0,299.974,300.44,299.9351,300.3526,184117.0
2022-02-09 15:25:00,309.34,310.06,309.15,310.02,236070.0,300.3526,301.0517,300.1681,301.0129,236070.0
2022-02-09 15:30:00,310.01,310.55,309.92,310.55,367724.0,301.0032,301.5275,300.9158,301.5275,367724.0
2022-02-09 15:35:00,310.55,310.79,310.35,310.38,291344.0,301.5275,301.7605,301.3333,301.3624,291344.0
2022-02-09 15:40:00,310.36,310.36,309.45,309.97,422534.0,301.343,301.343,300.4594,300.9643,422534.0
2022-02-09 15:45:00,309.95,310.74,309.85,310.65,325067.0,300.9449,301.7119,300.8478,301.6246,325067.0
2022-02-09 15:50:00,310.65,311.24,310.27,310.78,665376.0,301.6246,302.1974,301.2556,301.7508,665376.0
2022-02-09 15:55:00,310.8,311.26,310.48,311.21,1015492.0,301.7702,302.2168,301.4595,302.1683,1015492.0
2022-02-10 09:30:00,303.99,305.37,303.33,304.11,1098482.0,295.1581,296.498,294.5172,295.2746,1098482.0
2022-02-10 09:35:00,304.1,304.4,303.42,304.18,654835.0,295.2649,295.5561,294.6046,295.3425,654835.0
2022-02-10 09:40:00,304.18,305.16,303.87,304.63,682666.0,295.3425,296.2941,295.0415,295.7795,682666.0
2022-02-10 09:45:00,304.64,305.6,304.64,305.32,476747.0,295.7892,296.7213,295.7892,296.4494,476747.0
2022-02-10 09:50:00,305.39,307.75,305.28,307.59,551151.0,296.5174,298.8088,296.4106,298.6535,551151.0
2022-02-10 09:55:00,307.56,307.73,307.24,307.35,340729.0,298.6243,298.7894,298.3136,298.4204,340729.0
2022-02-10 10:00:00,307.45,308.79,306.95,308.59,568544.0,298.5175,299.8186,298.0321,299.6244,568544.0
2022-02-10 10:05:00,308.58,309.03,307.96,309.01,387476.0,299.6147,300.0516,299.0127,300.0322,387476.0
2022-02-10 10:10:00,309.03,309.12,307.61,307.68,418189.0,300.0516,300.139,298.6729,298.7409,418189.0
2022-02-10 10:15:00,307.67,307.81,306.8,306.94,430420.0,298.7311,298.8671,297.8864,298.0224,430420.0
2022-02-10 10:20:00,306.93,307.28,306.6,306.84,373976.0,298.0126,298.3525,297.6922,297.9253,373976.0
2022-02-10 10:25:00,306.84,306.91,306.2,306.41,411681.0,297.9253,297.9932,297.3039,297.5078,411681.0
2022-02-10 10:30:00,306.41,306.63,305.83,306.07,600322.0,297.5078,297.7214,296.9446,297.1776,600322.0
2022-02-10 10:35:00,306.09,307.58,305.93,307.57,362181.0,297.197,298.6438,297.0417,298.634,362181.0
2022-02-10 10:40:00,307.56,308.28,307.31,307.94,408342.0,298.6243,299.3234,298.3816,298.9933,408342.0
2022-02-10 10:45:00,307.92,308.61,307.54,308.52,270996.0,298.9739,299.6438,298.6049,299.5564,270996.0
2022-02-10 10:50:00,308.56,308.57,306.75,306.91,441376.0,299.5953,299.605,297.8379,297.9932,441376.0
2022-02-10 10:55:00,306.9,307.11,306.0,306.21,406200.0,297.9835,298.1874,297.1097,297.3136,406200.0
2022-02-10 11:00:00,306.22,306.33,305.32,306.13,389484.0,297.3233,297.4301,296.4494,297.2359,389484.0
2022-02-10 11:05:00,306.11,306.65,305.73,305.91,295154.0,297.2165,297.7408,296.8475,297.0223,295154.0
2022-02-10 11:10:00,305.92,305.93,304.69,304.8,498865.0,297.032,297.0417,295.8377,295.9445,498865.0
2022-02-10 11:15:00,304.79,305.4,304.52,304.93,366572.0,295.9348,296.5271,295.6727,296.0707,366572.0
2022-02-10 11:20:00,304.99,305.24,304.29,305.24,361800.0,296.129,296.3717,295.4493,296.3717,361800.0
2022-02-10 11:25:00,305.23,305.42,304.84,305.28,274046.0,296.362,296.5465,295.9834,296.4106,274046.0
2022-02-10 11:30:00,305.24,305.33,304.16,304.32,324047.0,296.3717,296.4591,295.3231,295.4785,324047.0
2022-02-10 11:35:00,304.35,304.76,304.14,304.28,299146.0,295.5076,295.9057,295.3037,295.4396,299146.0
2022-02-10 11:40:00,304.28,305.14,304.05,305.14,297759.0,295.4396,296.2746,295.2163,296.2746,297759.0
2022-02-10 11:45:00,305.13,305.68,304.93,305.45,218825.0,296.2649,296.799,296.0707,296.5756,218825.0
2022-02-10 11:50:00,305.46,305.63,305.12,305.38,204548.0,296.5854,296.7504,296.2552,296.5077,204548.0
2022-02-10 11:55:00,305.39,305.97,305.38,305.85,236694.0,296.5174,297.0805,296.5077,296.964,236694.0
2022-02-10 12:00:00,305.86,305.94,305.32,305.62,181462.0,296.9737,297.0514,296.4494,296.7407,181462.0
2022-02-10 12:05:00,305.63,305.75,305.38,305.54,247523.0,296.7504,296.8669,296.5077,296.663,247523.0
2022-02-10 12:10:00,305.51,305.9,305.46,305.85,147462.0,296.6339,297.0126,296.5854,296.964,147462.0
2022-02-10 12:15:00,305.84,306.45,305.55,306.26,151625.0,296.9543,297.5466,296.6727,297.3621,151625.0
2022-02-10 12:20:00,306.29,306.8,306.28,306.68,139125.0,297.3912,297.8864,297.3815,297.7699,139125.0
2022-02-10 12:25:00,306.69,306.77,306.52,306.68,108032.0,297.7796,297.8573,297.6146,297.7699,108032.0
2022-02-10 12:30:00,306.69,307.05,306.19,306.35,184969.0,297.7796,298.1292,297.2941,297.4495,184969.0
2022-02-10 12:35:00,306.36,306.55,306.24,306.4,210144.0,297.4592,297.6437,297.3427,297.498,210144.0
2022-02-10 12:40:00,306.39,306.64,306.19,306.42,214474.0,297.4883,297.7311,297.2941,297.5175,214474.0
2022-02-10 12:45:00,306.51,306.61,303.03,304.24,584129.0,297.6048,297.7019,294.226,295.4008,584129.0
2022-02-10 12:50:00,304.25,304.65,303.5,304.43,381777.0,295.4105,295.7989,294.6823,295.5853,381777.0
2022-02-10 12:55:00,304.4,304.85,304.1,304.31,240058.0,295.5561,295.9931,295.2649,295.4688,240058.0
2022-02-10 13:00:00,304.29,304.75,303.78,304.54,272528.0,295.4493,295.896,294.9542,295.6921,272528.0
2022-02-10 13:05:00,304.55,304.8,304.2,304.41,193859.0,295.7018,295.9445,295.362,295.5659,193859.0
2022-02-10 13:10:00,304.48,304.62,303.94,304.24,220862.0,295.6338,295.7698,295.1095,295.4008,220862.0
2022-02-10 13:15:00,304.27,304.27,303.01,303.2,328671.0,295.4299,295.4299,294.2065,294.391,328671.0
2022-02-10 13:20:00,303.22,303.4,302.81,303.33,332850.0,294.4104,294.5852,294.0123,294.5172,332850.0
2022-02-10 13:25:00,303.32,303.36,302.46,302.56,291433.0,294.5075,294.5464,293.6725,293.7696,291433.0
2022-02-10 13:30:00,302.56,302.89,302.21,302.31,259364.0,293.7696,294.09,293.4298,293.5269,259364.0
2022-02-10 13:35:00,302.32,302.56,301.5,302.5,441738.0,293.5366,293.7696,292.7404,293.7113,441738.0
2022-02-10 13:40:00,302.51,302.92,302.42,302.62,231640.0,293.7211,294.1191,293.6337,293.8279,231640.0
2022-02-10 13:45:00,302.64,302.93,302.36,302.63,226071.0,293.8473,294.1289,293.5754,293.8376,226071.0
2022-02-10 13:50:00,302.61,302.78,301.99,302.13,205500.0,293.8182,293.9832,293.2162,293.3521,205500.0
2022-02-10 13:55:00,302.15,303.18,301.86,303.15,241688.0,293.3715,294.3716,293.0899,294.3425,241688.0
2022-02-10 14:00:00,303.13,303.38,302.62,302.72,224713.0,294.323,294.5658,293.8279,293.925,224713.0
2022-02-10 14:05:00,302.78,302.84,302.19,302.72,183597.0,293.9832,294.0415,293.4104,293.925,183597.0
2022-02-10 14:10:00,302.75,302.79,302.01,302.16,184397.0,293.9541,293.9929,293.2356,293.3812,184397.0
2022-02-10 14:15:00,302.16,302.26,301.57,301.82,301174.0,293.3812,293.4783,292.8084,293.0511,301174.0
2022-02-10 14:20:00,301.85,302.48,301.65,302.45,279798.0,293.0802,293.6919,292.886,293.6628,279798.0
2022-02-10 14:25:00,302.45,302.79,302.27,302.48,235246.0,293.6628,293.9929,293.488,293.6919,235246.0
2022-02-10 14:30:00,302.48,302.85,302.44,302.78,188955.0,293.6919,294.0512,293.6531,293.9832,188955.0
2022-02-10 14:35:00,302.82,303.54,302.64,302.99,223767.0,294.0221,294.7211,293.8473,294.1871,223767.0
2022-02-10 14:40:00,303.0,303.32,302.43,302.56,178395.0,294.1968,294.5075,293.6434,293.7696,178395.0
2022-02-10 14:45:00,302.6,302.9,302.04,302.18,185447.0,293.8084,294.0997,293.2647,293.4006,185447.0
2022-02-10 14:50:00,302.2,302.77,301.88,302.06,190521.0,293.4201,293.9735,293.1094,293.2841,190521.0
2022-02-10 14:55:00,302.09,302.53,301.84,302.24,166729.0,293.3133,293.7405,293.0705,293.4589,166729.0
2022-02-10 15:00:00,302.24,302.36,301.55,302.22,220303.0,293.4589,293.5754,292.789,293.4395,220303.0
2022-02-10 15:05:00,302.23,302.85,302.04,302.71,227817.0,293.4492,294.0512,293.2647,293.9152,227817.0
2022-02-10 15:10:00,302.74,303.03,302.5,302.8,233864.0,293.9444,294.226,293.7113,294.0026,233864.0
2022-02-10 15:15:00,302.81,303.29,302.56,302.9,239654.0,294.0123,294.4784,293.7696,294.0997,239654.0
2022-02-10 15:20:00,302.89,303.02,302.15,302.68,212581.0,294.09,294.2162,293.3715,293.8861,212581.0
2022-02-10 15:25:00,302.69,302.75,302.04,302.08,230878.0,293.8958,293.9541,293.2647,293.3036,230878.0
2022-02-10 15:30:00,302.06,302.06,300.81,300.88,517799.0,293.2841,293.2841,292.0704,292.1384,517799.0
2022-02-10 15:35:00,300.88,301.52,300.73,301.31,459322.0,292.1384,292.7598,291.9928,292.5559,459322.0
2022-02-10 15:40:00,301.33,301.66,300.91,301.2,343379.0,292.5753,292.8958,292.1675,292.4491,343379.0
2022-02-10 15:45:00,301.2,301.35,300.7,301.14,424646.0,292.4491,292.5948,291.9636,292.3909,424646.0
2022-02-10 15:50:00,301.15,302.25,300.8,301.85,746054.0,292.4006,293.4686,292.0607,293.0802,746054.0
2022-02-10 15:55:00,301.84,303.18,301.84,302.39,1092649.0,293.0705,294.3716,293.0705,293.6045,1092649.0
2022-02-11 09:30:00,303.3,304.18,302.9,302.97,741820.0,294.4881,295.3425,294.0997,294.1677,741820.0
2022-02-11 09:35:00,303.04,303.06,301.65,302.15,431416.0,294.2357,294.2551,292.886,293.3715,431416.0
2022-02-11 09:40:00,302.15,302.95,301.52,302.39,376050.0,293.3715,294.1483,292.7598,293.6045,376050.0
2022-02-11 09:45:00,302.38,304.29,302.38,303.71,364201.0,293.5948,295.4493,293.5948,294.8862,364201.0
2022-02-11 09:50:00,303.7,303.96,302.64,302.74,282249.0,294.8765,295.1289,293.8473,293.9444,282249.0
2022-02-11 09:55:00,302.72,303.1,300.98,301.48,390622.0,293.925,294.2939,292.2355,292.721,390622.0
2022-02-11 10:00:00,301.46,302.48,301.41,302.09,318503.0,292.7016,293.6919,292.653,293.3133,318503.0
2022-02-11 10:05:00,302.17,302.98,301.72,301.93,274127.0,293.3909,294.1774,292.954,293.1579,274127.0
2022-02-11 10:10:00,301.99,302.19,300.09,300.29,418560.0,293.2162,293.4104,291.3714,291.5656,418560.0
2022-02-11 10:15:00,300.28,300.47,299.02,299.46,649935.0,291.5558,291.7403,290.3325,290.7597,649935.0
2022-02-11 10:20:00,299.46,300.48,299.06,300.27,416974.0,290.7597,291.75,290.3713,291.5461,416974.0
2022-02-11 10:25:00,300.26,300.84,299.78,300.43,271179.0,291.5364,292.0996,291.0704,291.7015,271179.0
2022-02-11 10:30:00,300.46,301.14,300.27,300.54,242955.0,291.7306,292.3909,291.5461,291.8083,242955.0
2022-02-11 10:35:00,300.52,301.25,299.95,301.08,221108.0,291.7889,292.4977,291.2354,292.3326,221108.0
2022-02-11 10:40:00,301.06,301.34,300.83,300.97,156334.0,292.3132,292.5851,292.0899,292.2258,156334.0
2022-02-11 10:45:00,300.96,301.3,300.58,300.76,220645.0,292.2161,292.5462,291.8471,292.0219,220645.0
2022-02-11 10:50:00,300.74,301.04,300.18,300.46,219219.0,292.0025,292.2938,291.4588,291.7306,219219.0
2022-02-11 10:55:00,300.44,300.72,299.95,300.19,204053.0,291.7112,291.9831,291.2354,291.4685,204053.0
2022-02-11 11:00:00,300.17,301.33,300.01,301.23,221439.0,291.449,292.5753,291.2937,292.4782,221439.0
2022-02-11 11:05:00,301.21,301.24,299.8,299.85,174347.0,292.4588,292.488,291.0898,291.1383,174347.0
2022-02-11 11:10:00,299.87,300.12,299.54,299.71,258475.0,291.1578,291.4005,290.8373,291.0024,258475.0
2022-02-11 11:15:00,299.71,300.17,299.21,299.93,259360.0,291.0024,291.449,290.5169,291.216,259360.0
2022-02-11 11:20:00,299.95,300.22,299.49,299.9,227533.0,291.2354,291.4976,290.7888,291.1869,227533.0
2022-02-11 11:25:00,299.91,300.08,299.3,299.82,191405.0,291.1966,291.3617,290.6043,291.1092,191405.0
2022-02-11 11:30:00,299.76,300.38,299.61,299.75,244106.0,291.051,291.6529,290.9053,291.0412,244106.0
2022-02-11 11:35:00,299.76,299.84,299.24,299.58,190401.0,291.051,291.1286,290.5461,290.8762,190401.0
2022-02-11 11:40:00,299.57,299.88,299.29,299.78,169700.0,290.8665,291.1675,290.5946,291.0704,169700.0
2022-02-11 11:45:00,299.79,300.39,299.49,300.22,177005.0,291.0801,291.6627,290.7888,291.4976,177005.0
2022-02-11 11:50:00,300.21,300.5,299.96,300.15,181253.0,291.4879,291.7695,291.2451,291.4296,181253.0
2022-02-11 11:55:00,300.12,300.91,300.12,300.4,165156.0,291.4005,292.1675,291.4005,291.6724,165156.0
2022-02-11 12:00:00,300.39,300.77,300.03,300.71,129013.0,291.6627,292.0316,291.3131,291.9734,129013.0
2022-02-11 12:05:00,300.7,300.83,300.34,300.61,119397.0,291.9636,292.0899,291.6141,291.8763,119397.0
2022-02-11 12:10:00,300.6,301.28,300.56,300.87,175448.0,291.8666,292.5268,291.8277,292.1287,175448.0
2022-02-11 12:15:00,300.89,301.1,300.16,300.44,143976.0,292.1481,292.352,291.4393,291.7112,143976.0
2022-02-11 12:20:00,300.45,300.48,300.05,300.2,116769.0,291.7209,291.75,291.3325,291.4782,116769.0
2022-02-11 12:25:00,300.17,300.79,300.07,300.57,110839.0,291.449,292.051,291.3519,291.8374,110839.0
2022-02-11 12:30:00,300.56,301.07,300.41,300.77,117017.0,291.8277,292.3229,291.6821,292.0316,117017.0
2022-02-11 12:35:00,300.77,300.94,300.51,300.73,126407.0,292.0316,292.1967,291.7792,291.9928,126407.0
2022-02-11 12:40:00,300.74,300.89,300.18,300.33,155932.0,292.0025,292.1481,291.4588,291.6044,155932.0
2022-02-11 12:45:00,300.34,300.52,299.98,300.22,152086.0,291.6141,291.7889,291.2646,291.4976,152086.0
2022-02-11 12:50:00,300.24,300.28,299.31,299.44,196926.0,291.517,291.5558,290.614,290.7403,196926.0
2022-02-11 12:55:00,299.44,299.65,299.25,299.46,180942.0,290.7403,290.9442,290.5558,290.7597,180942.0
2022-02-11 13:00:00,299.46,299.82,299.4,299.7,128277.0,290.7597,291.1092,290.7014,290.9927,128277.0
2022-02-11 13:05:00,299.71,300.37,299.53,300.25,185999.0,291.0024,291.6432,290.8276,291.5267,185999.0
2022-02-11 13:10:00,300.24,300.26,299.73,299.96,112740.0,291.517,291.5364,291.0218,291.2451,112740.0
2022-02-11 13:15:00,299.97,300.2,299.57,300.2,122863.0,291.2549,291.4782,290.8665,291.4782,122863.0
2022-02-11 13:20:00,300.16,300.29,299.8,299.93,93258.0,291.4393,291.5656,291.0898,291.216,93258.0
2022-02-11 13:25:00,299.94,300.01,299.13,299.18,174820.0,291.2257,291.2937,290.4393,290.4878,174820.0
2022-02-11 13:30:00,299.18,299.18,297.76,297.96,399416.0,290.4878,290.4878,289.1091,289.3033,399416.0
2022-02-11 13:35:00,297.94,298.22,297.09,297.13,366241.0,289.2838,289.5557,288.4585,288.4974,366241.0
2022-02-11 13:40:00,297.15,297.81,296.62,297.04,317214.0,288.5168,289.1576,288.0022,288.41,317214.0
2022-02-11 13:45:00,296.96,296.96,295.16,296.4,612045.0,288.3323,288.3323,286.5846,287.7886,612045.0
2022-02-11 13:50:00,296.5,297.25,295.85,297.12,283012.0,287.8857,288.6139,287.2546,288.4877,283012.0
2022-02-11 13:55:00,297.18,297.18,295.98,296.04,261541.0,288.5459,288.5459,287.3808,287.439,261541.0
2022-02-11 14:00:00,296.02,296.61,295.06,296.31,415673.0,287.4196,287.9925,286.4875,287.7012,415673.0
2022-02-11 14:05:00,296.3,297.07,295.54,296.27,315354.0,287.6915,288.4391,286.9536,287.6624,315354.0
2022-02-11 14:10:00,296.33,296.91,295.7,296.91,320474.0,287.7206,288.2838,287.1089,288.2838,320474.0
2022-02-11 14:15:00,296.91,298.3,296.59,297.72,440129.0,288.2838,289.6334,287.9731,289.0702,440129.0
2022-02-11 14:20:00,297.7,297.93,296.96,296.98,242563.0,289.0508,289.2741,288.3323,288.3517,242563.0
2022-02-11 14:25:00,296.97,297.17,296.06,296.41,234663.0,288.342,288.5362,287.4585,287.7983,234663.0
2022-02-11 14:30:00,296.45,297.78,296.11,297.38,290312.0,287.8371,289.1285,287.507,288.7401,290312.0
2022-02-11 14:35:00,297.37,297.37,296.67,296.95,180307.0,288.7304,288.7304,288.0507,288.3226,180307.0
2022-02-11 14:40:00,297.02,297.14,296.11,296.18,243061.0,288.3906,288.5071,287.507,287.575,243061.0
2022-02-11 14:45:00,296.2,296.4,295.31,295.87,320081.0,287.5944,287.7886,286.7302,287.274,320081.0
2022-02-11 14:50:00,295.85,296.03,295.09,295.59,223781.0,287.2546,287.4293,286.5166,287.0021,223781.0
2022-02-11 14:55:00,295.65,296.23,295.65,296.18,252592.0,287.0604,287.6235,287.0604,287.575,252592.0
2022-02-11 15:00:00,296.18,297.62,296.1,297.3,321890.0,287.575,288.9731,287.4973,288.6624,321890.0
2022-02-11 15:05:00,297.27,297.39,296.42,296.61,273283.0,288.6333,288.7498,287.808,287.9925,273283.0
2022-02-11 15:10:00,296.67,296.92,296.14,296.35,194751.0,288.0507,288.2935,287.5361,287.74,194751.0
2022-02-11 15:15:00,296.33,297.17,295.55,295.63,326988.0,287.7206,288.5362,286.9633,287.0409,326988.0
2022-02-11 15:20:00,295.66,296.0,295.32,295.68,284569.0,287.0701,287.4002,286.74,287.0895,284569.0
2022-02-11 15:25:00,295.67,296.49,295.5,295.95,292194.0,287.0798,287.876,286.9147,287.3516,292194.0
2022-02-11 15:30:00,295.95,296.08,295.0,295.8,373452.0,287.3516,287.4779,286.4293,287.206,373452.0
2022-02-11 15:35:00,295.8,295.82,294.87,295.01,326268.0,287.206,287.2254,286.303,286.439,326268.0
2022-02-11 15:40:00,295.04,295.76,294.22,295.46,447378.0,286.4681,287.1672,285.6719,286.8759,447378.0
2022-02-11 15:45:00,295.46,296.81,295.3,296.7,529314.0,286.8759,288.1867,286.7205,288.0799,529314.0
2022-02-11 15:50:00,296.71,296.89,294.87,295.32,603602.0,288.0896,288.2643,286.303,286.74,603602.0
2022-02-11 15:55:00,295.32,296.56,294.91,294.96,1358700.0,286.74,287.9439,286.3419,286.3904,1358700.0
2022-02-14 09:30:00,293.79,295.1,292.8,293.6,1196881.0,285.2544,286.5263,284.2932,285.0699,1196881.0
2022-02-14 09:35:00,293.58,294.7,293.42,293.57,367874.0,285.0505,286.138,284.8952,285.0408,367874.0
2022-02-14 09:40:00,293.61,294.69,293.19,293.32,390954.0,285.0796,286.1283,284.6718,284.7981,390954.0
2022-02-14 09:45:00,293.36,295.3,292.55,295.21,471107.0,284.8369,286.7205,284.0504,286.6331,471107.0
2022-02-14 09:50:00,295.19,295.88,295.11,295.15,422779.0,286.6137,287.2837,286.5361,286.5749,422779.0
2022-02-14 09:55:00,295.16,295.18,294.22,294.57,259602.0,286.5846,286.604,285.6719,286.0117,259602.0
2022-02-14 10:00:00,294.6,294.72,292.9,293.12,342226.0,286.0409,286.1574,284.3903,284.6039,342226.0
2022-02-14 10:05:00,293.22,293.38,292.6,292.86,419655.0,284.701,284.8563,284.099,284.3514,419655.0
2022-02-14 10:10:00,292.84,294.0,292.78,293.81,449017.0,284.332,285.4583,284.2737,285.2738,449017.0
2022-02-14 10:15:00,293.8,294.07,292.59,293.33,357214.0,285.2641,285.5263,284.0893,284.8078,357214.0
2022-02-14 10:20:00,293.26,293.85,292.54,293.57,329124.0,284.7398,285.3127,284.0407,285.0408,329124.0
2022-02-14 10:25:00,293.58,293.89,292.77,293.3,246190.0,285.0505,285.3515,284.264,284.7786,246190.0
2022-02-14 10:30:00,293.33,293.77,292.41,292.76,285507.0,284.8078,285.235,283.9145,284.2543,285507.0
2022-02-14 10:35:00,292.73,293.03,292.04,292.7,289570.0,284.2252,284.5165,283.5552,284.1961,289570.0
2022-02-14 10:40:00,292.71,293.63,292.5,293.32,223526.0,284.2058,285.0991,284.0019,284.7981,223526.0
2022-02-14 10:45:00,293.27,295.12,293.19,294.79,343794.0,284.7495,286.5458,284.6718,286.2254,343794.0
2022-02-14 10:50:00,294.77,294.97,293.82,294.41,220227.0,286.2059,286.4001,285.2835,285.8564,220227.0
2022-02-14 10:55:00,294.38,294.61,293.72,293.93,195278.0,285.8273,286.0506,285.1864,285.3903,195278.0
2022-02-14 11:00:00,293.93,295.16,293.76,294.92,194167.0,285.3903,286.5846,285.2253,286.3516,194167.0
2022-02-14 11:05:00,294.9,294.94,294.14,294.48,202852.0,286.3322,286.371,285.5942,285.9244,202852.0
2022-02-14 11:10:00,294.45,294.68,293.8,293.85,204131.0,285.8952,286.1185,285.2641,285.3127,204131.0
2022-02-14 11:15:00,293.94,295.59,293.86,295.51,217014.0,285.4,287.0021,285.3224,286.9244,217014.0
2022-02-14 11:20:00,295.51,295.73,295.14,295.61,186221.0,286.9244,287.138,286.5652,287.0215,186221.0
2022-02-14 11:25:00,295.64,296.76,295.57,296.29,292649.0,287.0507,288.1381,286.9827,287.6818,292649.0
2022-02-14 11:30:00,296.3,296.72,295.19,296.13,319920.0,287.6915,288.0993,286.6137,287.5264,319920.0
2022-02-14 11:35:00,296.17,296.58,295.35,295.76,174987.0,287.5653,287.9633,286.7691,287.1672,174987.0
2022-02-14 11:40:00,295.78,295.92,295.34,295.59,116264.0,287.1866,287.3225,286.7594,287.0021,116264.0
2022-02-14 11:45:00,295.62,296.06,295.47,295.83,189234.0,287.0312,287.4585,286.8856,287.2351,189234.0
2022-02-14 11:50:00,295.85,296.03,294.96,295.3,172148.0,287.2546,287.4293,286.3904,286.7205,172148.0
2022-02-14 11:55:00,295.36,295.77,295.23,295.71,128214.0,286.7788,287.1769,286.6526,287.1186,128214.0
2022-02-14 12:00:00,295.64,296.15,295.26,295.53,174916.0,287.0507,287.5458,286.6817,286.9439,174916.0
2022-02-14 12:05:00,295.52,295.83,295.2,295.39,126654.0,286.9341,287.2351,286.6234,286.8079,126654.0
2022-02-14 12:10:00,295.44,295.98,295.38,295.77,97518.0,286.8565,287.3808,286.7982,287.1769,97518.0
2022-02-14 12:15:00,295.78,296.14,295.22,295.34,148197.0,287.1866,287.5361,286.6429,286.7594,148197.0
2022-02-14 12:20:00,295.34,295.76,295.28,295.41,117538.0,286.7594,287.1672,286.7011,286.8273,117538.0
2022-02-14 12:25:00,295.43,296.05,295.28,296.05,121709.0,286.8468,287.4487,286.7011,287.4487,121709.0
2022-02-14 12:30:00,296.0,296.52,295.9,296.2,148547.0,287.4002,287.9051,287.3031,287.5944,148547.0
2022-02-14 12:35:00,296.19,296.27,295.7,295.83,107000.0,287.5847,287.6624,287.1089,287.2351,107000.0
2022-02-14 12:40:00,295.83,296.09,295.63,295.92,100194.0,287.2351,287.4876,287.0409,287.3225,100194.0
2022-02-14 12:45:00,295.91,296.47,295.79,296.35,98443.0,287.3128,287.8565,287.1963,287.74,98443.0
2022-02-14 12:50:00,296.28,296.43,295.97,296.32,92344.0,287.6721,287.8177,287.3711,287.7109,92344.0
2022-02-14 12:55:00,296.3,296.32,295.51,295.81,122138.0,287.6915,287.7109,286.9244,287.2157,122138.0
2022-02-14 13:00:00,295.81,296.11,295.45,296.07,90785.0,287.2157,287.507,286.8662,287.4682,90785.0
2022-02-14 13:05:00,296.09,296.64,296.09,296.32,124430.0,287.4876,288.0216,287.4876,287.7109,124430.0
2022-02-14 13:10:00,296.35,296.61,296.2,296.33,108105.0,287.74,287.9925,287.5944,287.7206,108105.0
2022-02-14 13:15:00,296.34,296.51,296.08,296.39,108762.0,287.7303,287.8954,287.4779,287.7789,108762.0
2022-02-14 13:20:00,296.41,296.48,295.2,295.32,170048.0,287.7983,287.8663,286.6234,286.74,170048.0
2022-02-14 13:25:00,295.33,295.66,295.28,295.54,137323.0,286.7497,287.0701,286.7011,286.9536,137323.0
2022-02-14 13:30:00,295.5,295.56,294.63,295.06,257629.0,286.9147,286.973,286.07,286.4875,257629.0
2022-02-14 13:35:00,295.09,295.39,294.75,295.11,219525.0,286.5166,286.8079,286.1865,286.5361,219525.0
2022-02-14 13:40:00,295.11,295.23,294.56,294.99,182963.0,286.5361,286.6526,286.002,286.4195,182963.0
2022-02-14 13:45:00,294.95,295.16,294.09,294.28,160773.0,286.3807,286.5846,285.5457,285.7302,160773.0
2022-02-14 13:50:00,294.31,294.38,292.28,292.41,391884.0,285.7593,285.8273,283.7883,283.9145,391884.0
2022-02-14 13:55:00,292.4,293.41,292.09,292.41,365253.0,283.9048,284.8854,283.6038,283.9145,365253.0
2022-02-14 14:00:00,292.37,292.8,291.81,291.86,353380.0,283.8757,284.2932,283.3319,283.3805,353380.0
2022-02-14 14:05:00,291.87,292.22,291.45,291.64,328338.0,283.3902,283.73,282.9824,283.1669,328338.0
2022-02-14 14:10:00,291.62,292.55,291.35,292.3,224669.0,283.1475,284.0504,282.8853,283.8077,224669.0
2022-02-14 14:15:00,292.28,292.47,291.81,292.38,189298.0,283.7883,283.9728,283.3319,283.8854,189298.0
2022-02-14 14:20:00,292.37,292.63,292.19,292.3,257850.0,283.8757,284.1281,283.7009,283.8077,257850.0
2022-02-14 14:25:00,292.29,294.48,292.03,293.29,302536.0,283.798,285.9244,283.5455,284.7689,302536.0
2022-02-14 14:30:00,293.25,294.07,292.77,293.94,268271.0,284.7301,285.5263,284.264,285.4,268271.0
2022-02-14 14:35:00,293.91,294.24,293.45,293.78,208468.0,285.3709,285.6913,284.9243,285.2447,208468.0
2022-02-14 14:40:00,293.78,294.25,293.5,293.63,174038.0,285.2447,285.701,284.9728,285.0991,174038.0
2022-02-14 14:45:00,293.63,294.23,293.4,293.82,151922.0,285.0991,285.6816,284.8757,285.2835,151922.0
2022-02-14 14:50:00,293.8,295.08,293.75,294.17,246507.0,285.2641,286.5069,285.2156,285.6234,246507.0
2022-02-14 14:55:00,294.27,294.52,293.83,294.23,151494.0,285.7205,285.9632,285.2932,285.6816,151494.0
2022-02-14 15:00:00,294.26,294.67,293.88,294.22,170953.0,285.7107,286.1088,285.3418,285.6719,170953.0
2022-02-14 15:05:00,294.23,294.45,293.23,294.15,238530.0,285.6816,285.8952,284.7107,285.6039,238530.0
2022-02-14 15:10:00,294.11,295.01,293.68,294.75,182711.0,285.5651,286.439,285.1476,286.1865,182711.0
2022-02-14 15:15:00,294.76,294.86,293.91,294.18,239703.0,286.1962,286.2933,285.3709,285.6331,239703.0
2022-02-14 15:20:00,294.18,295.56,293.7,295.01,252165.0,285.6331,286.973,285.167,286.439,252165.0
2022-02-14 15:25:00,295.02,295.22,294.38,294.48,155406.0,286.4487,286.6429,285.8273,285.9244,155406.0
2022-02-14 15:30:00,294.49,295.51,294.31,295.44,208419.0,285.9341,286.9244,285.7593,286.8565,208419.0
2022-02-14 15:35:00,295.46,295.47,294.83,295.03,183717.0,286.8759,286.8856,286.2642,286.4584,183717.0
2022-02-14 15:40:00,295.05,295.33,294.57,295.21,223170.0,286.4778,286.7497,286.0117,286.6331,223170.0
2022-02-14 15:45:00,295.26,295.46,294.05,295.18,328937.0,286.6817,286.8759,285.5069,286.604,328937.0
2022-02-14 15:50:00,295.16,295.16,294.01,295.08,330505.0,286.5846,286.5846,285.468,286.5069,330505.0
2022-02-14 15:55:00,295.06,295.64,294.69,294.98,888065.0,286.4875,287.0507,286.1283,286.4098,888065.0
2022-02-15 09:30:00,299.97,300.58,299.21,300.37,808685.0,291.2549,291.8471,290.5169,291.6432,808685.0
2022-02-15 09:35:00,300.34,300.67,299.42,300.19,407771.0,291.6141,291.9345,290.7208,291.4685,407771.0
2022-02-15 09:40:00,300.17,300.8,299.92,300.09,350554.0,291.449,292.0607,291.2063,291.3714,350554.0
2022-02-15 09:45:00,300.15,300.42,299.42,299.44,342025.0,291.4296,291.6918,290.7208,290.7403,342025.0
2022-02-15 09:50:00,299.43,299.93,299.01,299.86,270173.0,290.7305,291.216,290.3227,291.1481,270173.0
2022-02-15 09:55:00,299.9,299.92,298.88,299.34,402777.0,291.1869,291.2063,290.1965,290.6432,402777.0
2022-02-15 10:00:00,299.38,299.7,298.59,298.71,244985.0,290.682,290.9927,289.9149,290.0315,244985.0
2022-02-15 10:05:00,298.75,299.25,298.48,298.74,307093.0,290.0703,290.5558,289.8081,290.0606,307093.0
2022-02-15 10:10:00,298.69,298.81,298.24,298.63,275058.0,290.012,290.1286,289.5751,289.9538,275058.0
2022-02-15 10:15:00,298.62,299.21,298.56,298.82,256836.0,289.9441,290.5169,289.8858,290.1383,256836.0
2022-02-15 10:20:00,298.84,299.12,298.24,298.82,206779.0,290.1577,290.4296,289.5751,290.1383,206779.0
2022-02-15 10:25:00,298.8,299.11,298.37,299.11,194316.0,290.1188,290.4198,289.7013,290.4198,194316.0
2022-02-15 10:30:00,299.12,299.37,298.93,298.96,218129.0,290.4296,290.6723,290.2451,290.2742,218129.0
2022-02-15 10:35:00,298.98,299.49,298.77,299.34,211491.0,290.2936,290.7888,290.0897,290.6432,211491.0
2022-02-15 10:40:00,299.38,300.25,299.37,300.17,365150.0,290.682,291.5267,290.6723,291.449,365150.0
2022-02-15 10:45:00,300.2,300.62,300.02,300.57,249249.0,291.4782,291.886,291.3034,291.8374,249249.0
2022-02-15 10:50:00,300.56,300.7,300.15,300.26,173607.0,291.8277,291.9636,291.4296,291.5364,173607.0
2022-02-15 10:55:00,300.28,300.41,299.82,299.88,187766.0,291.5558,291.6821,291.1092,291.1675,187766.0
2022-02-15 11:00:00,299.9,300.11,299.78,300.05,139364.0,291.1869,291.3908,291.0704,291.3325,139364.0
2022-02-15 11:05:00,300.05,300.33,299.64,300.3,148190.0,291.3325,291.6044,290.9344,291.5753,148190.0
2022-02-15 11:10:00,300.29,300.29,299.77,299.87,106979.0,291.5656,291.5656,291.0607,291.1578,106979.0
2022-02-15 11:15:00,299.86,300.0,299.72,299.84,99871.0,291.1481,291.284,291.0121,291.1286,99871.0
2022-02-15 11:20:00,299.85,300.11,299.72,299.84,129518.0,291.1383,291.3908,291.0121,291.1286,129518.0
2022-02-15 11:25:00,299.83,299.83,299.19,299.43,174912.0,291.1189,291.1189,290.4975,290.7305,174912.0
2022-02-15 11:30:00,299.43,299.68,299.31,299.57,116942.0,290.7305,290.9733,290.614,290.8665,116942.0
2022-02-15 11:35:00,299.59,300.06,299.51,299.94,124627.0,290.8859,291.3422,290.8082,291.2257,124627.0
2022-02-15 11:40:00,299.94,300.1,299.62,299.65,109877.0,291.2257,291.3811,290.915,290.9442,109877.0
2022-02-15 11:45:00,299.67,299.83,299.47,299.53,115216.0,290.9636,291.1189,290.7694,290.8276,115216.0
2022-02-15 11:50:00,299.54,299.58,299.19,299.29,144531.0,290.8373,290.8762,290.4975,290.5946,144531.0
2022-02-15 11:55:00,299.35,299.84,299.22,299.46,95988.0,290.6529,291.1286,290.5266,290.7597,95988.0
2022-02-15 12:00:00,299.51,299.72,299.24,299.36,134845.0,290.8082,291.0121,290.5461,290.6626,134845.0
2022-02-15 12:05:00,299.36,299.5,299.05,299.1,121400.0,290.6626,290.7985,290.3616,290.4101,121400.0
2022-02-15 12:10:00,299.13,299.36,298.9,298.96,117575.0,290.4393,290.6626,290.2159,290.2742,117575.0
2022-02-15 12:15:00,298.93,299.02,298.02,298.6,254372.0,290.2451,290.3325,289.3615,289.9247,254372.0
2022-02-15 12:20:00,298.6,298.69,298.14,298.22,128175.0,289.9247,290.012,289.478,289.5557,128175.0
2022-02-15 12:25:00,298.28,298.3,297.84,297.96,176029.0,289.614,289.6334,289.1867,289.3033,176029.0
2022-02-15 12:30:00,297.97,298.08,297.54,297.65,187380.0,289.313,289.4198,288.8955,289.0023,187380.0
2022-02-15 12:35:00,297.65,297.94,297.64,297.64,124498.0,289.0023,289.2838,288.9925,288.9925,124498.0
2022-02-15 12:40:00,297.65,297.86,297.45,297.76,112560.0,289.0023,289.2062,288.8081,289.1091,112560.0
2022-02-15 12:45:00,297.75,297.92,297.02,297.17,133840.0,289.0994,289.2644,288.3906,288.5362,133840.0
2022-02-15 12:50:00,297.18,297.8,297.15,297.71,177703.0,288.5459,289.1479,288.5168,289.0605,177703.0
2022-02-15 12:55:00,297.72,298.11,297.67,298.02,137908.0,289.0702,289.4489,289.0217,289.3615,137908.0
2022-02-15 13:00:00,298.03,298.28,297.88,298.13,106112.0,289.3712,289.614,289.2256,289.4683,106112.0
2022-02-15 13:05:00,298.13,298.38,298.11,298.31,80497.0,289.4683,289.711,289.4489,289.6431,80497.0
2022-02-15 13:10:00,298.3,298.53,298.1,298.26,102542.0,289.6334,289.8567,289.4392,289.5945,102542.0
2022-02-15 13:15:00,298.28,298.4,298.05,298.09,82051.0,289.614,289.7305,289.3906,289.4295,82051.0
2022-02-15 13:20:00,298.11,298.98,298.11,298.8,167918.0,289.4489,290.2936,289.4489,290.1188,167918.0
2022-02-15 13:25:00,298.79,298.96,298.62,298.72,145086.0,290.1091,290.2742,289.9441,290.0412,145086.0
2022-02-15 13:30:00,298.72,298.85,298.41,298.45,154475.0,290.0412,290.1674,289.7402,289.779,154475.0
2022-02-15 13:35:00,298.45,298.62,298.26,298.51,96445.0,289.779,289.9441,289.5945,289.8373,96445.0
2022-02-15 13:40:00,298.5,298.84,298.41,298.63,98498.0,289.8276,290.1577,289.7402,289.9538,98498.0
2022-02-15 13:45:00,298.65,298.93,298.56,298.85,84895.0,289.9732,290.2451,289.8858,290.1674,84895.0
2022-02-15 13:50:00,298.84,298.96,298.71,298.77,83018.0,290.1577,290.2742,290.0315,290.0897,83018.0
2022-02-15 13:55:00,298.76,299.07,298.75,298.98,99038.0,290.08,290.381,290.0703,290.2936,99038.0
2022-02-15 14:00:00,299.01,299.11,298.6,298.82,143903.0,290.3227,290.4198,289.9247,290.1383,143903.0
2022-02-15 14:05:00,298.85,298.88,298.23,298.68,106149.0,290.1674,290.1965,289.5654,290.0023,106149.0
2022-02-15 14:10:00,298.68,298.92,298.58,298.79,97031.0,290.0023,290.2354,289.9052,290.1091,97031.0
2022-02-15 14:15:00,298.79,299.14,298.53,298.94,128921.0,290.1091,290.449,289.8567,290.2548,128921.0
2022-02-15 14:20:00,298.93,299.16,298.86,298.92,104696.0,290.2451,290.4684,290.1771,290.2354,104696.0
2022-02-15 14:25:00,298.93,299.06,298.82,299.0,80082.0,290.2451,290.3713,290.1383,290.313,80082.0
2022-02-15 14:30:00,298.97,299.1,298.75,298.85,116814.0,290.2839,290.4101,290.0703,290.1674,116814.0
2022-02-15 14:35:00,298.84,299.32,298.84,299.21,122178.0,290.1577,290.6237,290.1577,290.5169,122178.0
2022-02-15 14:40:00,299.24,299.54,298.67,299.54,197226.0,290.5461,290.8373,289.9926,290.8373,197226.0
2022-02-15 14:45:00,299.5,299.69,299.15,299.17,155891.0,290.7985,290.983,290.4587,290.4781,155891.0
2022-02-15 14:50:00,299.17,299.39,299.02,299.3,128988.0,290.4781,290.6917,290.3325,290.6043,128988.0
2022-02-15 14:55:00,299.3,299.56,299.2,299.54,112067.0,290.6043,290.8568,290.5072,290.8373,112067.0
2022-02-15 15:00:00,299.54,299.94,299.47,299.86,186129.0,290.8373,291.2257,290.7694,291.1481,186129.0
2022-02-15 15:05:00,299.87,300.12,299.83,299.94,203835.0,291.1578,291.4005,291.1189,291.2257,203835.0
2022-02-15 15:10:00,299.96,300.22,299.81,300.04,151109.0,291.2451,291.4976,291.0995,291.3228,151109.0
2022-02-15 15:15:00,300.05,300.12,299.71,299.98,162502.0,291.3325,291.4005,291.0024,291.2646,162502.0
2022-02-15 15:20:00,300.0,300.09,299.67,299.92,234531.0,291.284,291.3714,290.9636,291.2063,234531.0
2022-02-15 15:25:00,299.93,299.99,299.7,299.93,143462.0,291.216,291.2743,290.9927,291.216,143462.0
2022-02-15 15:30:00,299.94,299.94,298.82,299.0,312593.0,291.2257,291.2257,290.1383,290.313,312593.0
2022-02-15 15:35:00,299.0,299.48,298.81,299.15,278406.0,290.313,290.7791,290.1286,290.4587,278406.0
2022-02-15 15:40:00,299.15,299.76,298.7,299.74,271507.0,290.4587,291.051,290.0218,291.0315,271507.0
2022-02-15 15:45:00,299.75,299.85,299.15,299.41,301314.0,291.0412,291.1383,290.4587,290.7111,301314.0
2022-02-15 15:50:00,299.4,300.47,299.23,300.01,638452.0,290.7014,291.7403,290.5364,291.2937,638452.0
2022-02-15 15:55:00,299.97,300.75,299.68,300.53,905411.0,291.2549,292.0122,290.9733,291.7986,905411.0
2022-02-16 09:30:00,298.39,298.66,296.88,297.16,660698.0,290.3205,290.5832,288.8514,289.1238,660698.0
2022-02-16 09:35:00,297.16,297.56,296.48,296.49,304991.0,289.1238,289.513,288.4622,288.4719,304991.0
2022-02-16 09:40:00,296.48,296.76,295.56,295.62,343382.0,288.4622,288.7346,287.567,287.6254,343382.0
2022-02-16 09:45:00,295.58,295.79,295.03,295.37,300237.0,287.5865,287.7908,287.0514,287.3822,300237.0
2022-02-16 09:50:00,295.37,295.45,293.73,294.38,470128.0,287.3822,287.46,285.7865,286.419,470128.0
2022-02-16 09:55:00,294.38,294.63,293.96,294.07,253174.0,286.419,286.6622,286.0103,286.1173,253174.0
2022-02-16 10:00:00,294.03,294.75,293.68,294.41,272737.0,286.0784,286.779,285.7379,286.4481,272737.0
2022-02-16 10:05:00,294.45,294.84,294.32,294.7,244374.0,286.4871,286.8665,286.3606,286.7303,244374.0
2022-02-16 10:10:00,294.71,294.93,293.97,294.53,276287.0,286.74,286.9541,286.02,286.5649,276287.0
2022-02-16 10:15:00,294.5,294.67,294.04,294.45,198110.0,286.5357,286.7011,286.0882,286.4871,198110.0
2022-02-16 10:20:00,294.46,294.59,293.99,294.37,187567.0,286.4968,286.6233,286.0395,286.4092,187567.0
2022-02-16 10:25:00,294.39,294.53,294.09,294.46,207201.0,286.4287,286.5649,286.1368,286.4968,207201.0
2022-02-16 10:30:00,294.45,294.51,294.13,294.46,199390.0,286.4871,286.5454,286.1757,286.4968,199390.0
2022-02-16 10:35:00,294.48,294.6,294.21,294.4,175130.0,286.5163,286.633,286.2536,286.4384,175130.0
2022-02-16 10:40:00,294.41,294.95,294.11,294.94,207803.0,286.4481,286.9735,286.1563,286.9638,207803.0
2022-02-16 10:45:00,294.93,295.14,294.54,294.58,163883.0,286.9541,287.1584,286.5746,286.6136,163883.0
2022-02-16 10:50:00,294.56,295.12,294.54,294.91,173101.0,286.5941,287.1389,286.5746,286.9346,173101.0
2022-02-16 10:55:00,294.9,295.11,294.59,294.77,204204.0,286.9249,287.1292,286.6233,286.7984,204204.0
2022-02-16 11:00:00,294.81,295.05,294.6,294.95,151941.0,286.8373,287.0708,286.633,286.9735,151941.0
2022-02-16 11:05:00,294.96,295.6,294.8,295.38,193507.0,286.9833,287.606,286.8276,287.3919,193507.0
2022-02-16 11:10:00,295.37,295.59,294.98,295.1,172413.0,287.3822,287.5962,287.0027,287.1195,172413.0
2022-02-16 11:15:00,295.11,295.25,294.68,294.71,150960.0,287.1292,287.2654,286.7108,286.74,150960.0
2022-02-16 11:20:00,294.72,295.16,294.61,295.13,139471.0,286.7498,287.1779,286.6427,287.1487,139471.0
2022-02-16 11:25:00,295.14,295.58,295.03,295.51,150184.0,287.1584,287.5865,287.0514,287.5184,150184.0
2022-02-16 11:30:00,295.5,295.57,295.0,295.07,106391.0,287.5087,287.5768,287.0222,287.0903,106391.0
2022-02-16 11:35:00,295.08,295.71,294.97,295.6,198264.0,287.1,287.713,286.993,287.606,198264.0
2022-02-16 11:40:00,295.6,295.73,295.17,295.33,124785.0,287.606,287.7325,287.1876,287.3433,124785.0
2022-02-16 11:45:00,295.34,295.64,295.26,295.51,105601.0,287.353,287.6449,287.2752,287.5184,105601.0
2022-02-16 11:50:00,295.52,296.33,295.5,296.25,195406.0,287.5281,288.3162,287.5087,288.2384,195406.0
2022-02-16 11:55:00,296.25,296.74,296.16,296.7,227427.0,288.2384,288.7151,288.1508,288.6762,227427.0
2022-02-16 12:00:00,296.7,297.31,296.7,297.22,246073.0,288.6762,289.2697,288.6762,289.1822,246073.0
2022-02-16 12:05:00,297.21,297.3,296.38,296.55,219122.0,289.1724,289.26,288.3649,288.5303,219122.0
2022-02-16 12:10:00,296.54,296.67,296.26,296.36,100619.0,288.5205,288.647,288.2481,288.3454,100619.0
2022-02-16 12:15:00,296.37,296.37,295.91,296.06,122821.0,288.3551,288.3551,287.9076,288.0535,122821.0
2022-02-16 12:20:00,296.07,296.22,295.9,296.15,82093.0,288.0633,288.2092,287.8979,288.1411,82093.0
2022-02-16 12:25:00,296.13,296.61,296.09,296.44,97675.0,288.1216,288.5887,288.0827,288.4232,97675.0
2022-02-16 12:30:00,296.42,296.44,295.51,295.67,189967.0,288.4038,288.4232,287.5184,287.6741,189967.0
2022-02-16 12:35:00,295.66,296.08,295.53,296.04,144151.0,287.6643,288.073,287.5379,288.0341,144151.0
2022-02-16 12:40:00,296.04,296.43,296.02,296.11,141473.0,288.0341,288.4135,288.0146,288.1022,141473.0
2022-02-16 12:45:00,296.13,296.43,296.11,296.27,68551.0,288.1216,288.4135,288.1022,288.2578,68551.0
2022-02-16 12:50:00,296.28,296.46,296.15,296.38,81804.0,288.2676,288.4427,288.1411,288.3649,81804.0
2022-02-16 12:55:00,296.37,296.4,296.11,296.31,69618.0,288.3551,288.3843,288.1022,288.2968,69618.0
2022-02-16 13:00:00,296.29,296.42,295.84,295.96,118149.0,288.2773,288.4038,287.8395,287.9562,118149.0
2022-02-16 13:05:00,295.96,296.29,295.91,296.28,81221.0,287.9562,288.2773,287.9076,288.2676,81221.0
2022-02-16 13:10:00,296.27,296.52,296.13,296.38,81755.0,288.2578,288.5011,288.1216,288.3649,81755.0
2022-02-16 13:15:00,296.37,296.54,296.33,296.44,52319.0,288.3551,288.5205,288.3162,288.4232,52319.0
2022-02-16 13:20:00,296.44,296.75,296.28,296.52,97302.0,288.4232,288.7249,288.2676,288.5011,97302.0
2022-02-16 13:25:00,296.53,296.66,296.33,296.65,82137.0,288.5108,288.6373,288.3162,288.6276,82137.0
2022-02-16 13:30:00,296.65,296.65,296.15,296.27,89285.0,288.6276,288.6276,288.1411,288.2578,89285.0
2022-02-16 13:35:00,296.28,296.6,296.24,296.5,97157.0,288.2676,288.5789,288.2287,288.4816,97157.0
2022-02-16 13:40:00,296.49,296.55,296.25,296.55,92962.0,288.4719,288.5303,288.2384,288.5303,92962.0
2022-02-16 13:45:00,296.56,296.84,296.51,296.84,93394.0,288.54,288.8124,288.4914,288.8124,93394.0
2022-02-16 13:50:00,296.83,297.03,296.69,296.71,111840.0,288.8027,288.9973,288.6665,288.6859,111840.0
2022-02-16 13:55:00,296.69,296.81,296.27,296.66,149735.0,288.6665,288.7832,288.2578,288.6373,149735.0
2022-02-16 14:00:00,296.77,298.39,295.8,297.16,391233.0,288.7443,290.3205,287.8006,289.1238,391233.0
2022-02-16 14:05:00,297.2,298.7,297.02,297.87,298296.0,289.1627,290.6221,288.9876,289.8146,298296.0
2022-02-16 14:10:00,297.9,298.19,297.29,297.4,255092.0,289.8438,290.1259,289.2503,289.3573,255092.0
2022-02-16 14:15:00,297.44,298.15,297.28,297.55,236743.0,289.3962,290.087,289.2405,289.5032,236743.0
2022-02-16 14:20:00,297.57,298.9,297.41,298.9,294796.0,289.5227,290.8167,289.367,290.8167,294796.0
2022-02-16 14:25:00,298.9,299.27,298.6,298.99,180616.0,290.8167,291.1767,290.5248,290.9043,180616.0
2022-02-16 14:30:00,298.99,299.85,298.97,298.99,341069.0,290.9043,291.741,290.8848,290.9043,341069.0
2022-02-16 14:35:00,299.04,299.27,298.71,299.1,239791.0,290.9529,291.1767,290.6319,291.0113,239791.0
2022-02-16 14:40:00,299.11,299.22,298.66,298.92,179755.0,291.021,291.1281,290.5832,290.8362,179755.0
2022-02-16 14:45:00,298.92,299.19,298.39,298.65,182542.0,290.8362,291.0989,290.3205,290.5735,182542.0
2022-02-16 14:50:00,298.63,299.13,298.57,298.92,158956.0,290.554,291.0405,290.4956,290.8362,158956.0
2022-02-16 14:55:00,298.92,299.68,298.91,299.62,232113.0,290.8362,291.5756,290.8265,291.5173,232113.0
2022-02-16 15:00:00,299.61,300.86,299.55,300.84,395404.0,291.5075,292.7237,291.4491,292.7043,395404.0
2022-02-16 15:05:00,300.86,300.87,299.95,300.17,220159.0,292.7237,292.7334,291.8383,292.0524,220159.0
2022-02-16 15:10:00,300.16,300.38,299.7,300.01,212315.0,292.0426,292.2567,291.5951,291.8967,212315.0
2022-02-16 15:15:00,300.03,300.32,299.82,300.19,166722.0,291.9162,292.1983,291.7118,292.0718,166722.0
2022-02-16 15:20:00,300.19,300.24,299.64,299.86,188371.0,292.0718,292.1205,291.5367,291.7508,188371.0
2022-02-16 15:25:00,299.86,300.56,299.86,300.51,138571.0,291.7508,292.4318,291.7508,292.3832,138571.0
2022-02-16 15:30:00,300.52,300.62,299.6,300.02,234728.0,292.3929,292.4902,291.4978,291.9064,234728.0
2022-02-16 15:35:00,300.02,300.66,299.79,300.64,226940.0,291.9064,292.5291,291.6827,292.5097,226940.0
2022-02-16 15:40:00,300.6,300.64,300.02,300.07,173919.0,292.4707,292.5097,291.9064,291.9551,173919.0
2022-02-16 15:45:00,300.04,300.5,299.85,300.38,267468.0,291.9259,292.3735,291.741,292.2567,267468.0
2022-02-16 15:50:00,300.4,300.83,298.62,299.8,402694.0,292.2762,292.6945,290.5443,291.6924,402694.0
2022-02-16 15:55:00,299.78,299.94,299.22,299.5,835799.0,291.6729,291.8286,291.1281,291.4005,835799.0
2022-02-17 09:30:00,296.09,296.8,295.72,296.21,654567.0,288.0827,288.7735,287.7227,288.1995,654567.0
2022-02-17 09:35:00,296.19,296.66,295.89,296.53,225625.0,288.18,288.6373,287.8881,288.5108,225625.0
2022-02-17 09:40:00,296.51,296.61,295.91,296.44,245258.0,288.4914,288.5887,287.9076,288.4232,245258.0
2022-02-17 09:45:00,296.43,296.49,295.25,295.35,337997.0,288.4135,288.4719,287.2654,287.3627,337997.0
2022-02-17 09:50:00,295.37,295.42,294.41,294.6,331000.0,287.3822,287.4308,286.4481,286.633,331000.0
2022-02-17 09:55:00,294.58,295.19,294.47,294.96,304312.0,286.6136,287.2071,286.5065,286.9833,304312.0
2022-02-17 10:00:00,294.98,295.22,294.38,294.88,298054.0,287.0027,287.2362,286.419,286.9054,298054.0
2022-02-17 10:05:00,294.91,295.26,294.3,294.76,224637.0,286.9346,287.2752,286.3411,286.7887,224637.0
2022-02-17 10:10:00,294.76,295.21,294.61,295.14,170512.0,286.7887,287.2265,286.6427,287.1584,170512.0
2022-02-17 10:15:00,295.09,295.24,294.0,294.02,261087.0,287.1098,287.2557,286.0492,286.0687,261087.0
2022-02-17 10:20:00,294.02,294.16,293.54,293.91,281858.0,286.0687,286.2049,285.6017,285.9617,281858.0
2022-02-17 10:25:00,293.92,294.23,293.71,293.98,232086.0,285.9714,286.273,285.7671,286.0298,232086.0
2022-02-17 10:30:00,293.96,294.36,293.73,293.86,258277.0,286.0103,286.3995,285.7865,285.913,258277.0
2022-02-17 10:35:00,293.85,294.32,293.76,294.18,252183.0,285.9033,286.3606,285.8157,286.2244,252183.0
2022-02-17 10:40:00,294.18,294.2,293.73,294.14,218171.0,286.2244,286.2438,285.7865,286.1854,218171.0
2022-02-17 10:45:00,294.16,294.55,293.58,293.88,238836.0,286.2049,286.5844,285.6406,285.9325,238836.0
2022-02-17 10:50:00,293.96,294.16,293.68,294.13,214380.0,286.0103,286.2049,285.7379,286.1757,214380.0
2022-02-17 10:55:00,294.09,294.44,293.99,294.43,265567.0,286.1368,286.4773,286.0395,286.4676,265567.0
2022-02-17 11:00:00,294.43,295.03,294.29,294.69,251991.0,286.4676,287.0514,286.3314,286.7206,251991.0
2022-02-17 11:05:00,294.71,294.76,294.22,294.34,155211.0,286.74,286.7887,286.2633,286.38,155211.0
2022-02-17 11:10:00,294.29,294.9,294.29,294.66,140224.0,286.3314,286.9249,286.3314,286.6914,140224.0
2022-02-17 11:15:00,294.65,295.32,294.62,294.98,183892.0,286.6817,287.3335,286.6525,287.0027,183892.0
2022-02-17 11:20:00,294.98,295.15,294.78,294.81,165047.0,287.0027,287.1681,286.8081,286.8373,165047.0
2022-02-17 11:25:00,294.8,295.24,294.7,294.96,191915.0,286.8276,287.2557,286.7303,286.9833,191915.0
2022-02-17 11:30:00,294.98,295.15,294.81,294.89,148897.0,287.0027,287.1681,286.8373,286.9152,148897.0
2022-02-17 11:35:00,294.91,295.11,294.64,294.87,155737.0,286.9346,287.1292,286.6719,286.8957,155737.0
2022-02-17 11:40:00,294.88,295.03,294.6,294.62,117453.0,286.9054,287.0514,286.633,286.6525,117453.0
2022-02-17 11:45:00,294.6,295.36,294.48,295.26,182973.0,286.633,287.3725,286.5163,287.2752,182973.0
2022-02-17 11:50:00,295.26,295.26,294.81,294.89,121643.0,287.2752,287.2752,286.8373,286.9152,121643.0
2022-02-17 11:55:00,294.91,295.16,294.43,294.61,175842.0,286.9346,287.1779,286.4676,286.6427,175842.0
2022-02-17 12:00:00,294.61,294.76,294.41,294.67,148218.0,286.6427,286.7887,286.4481,286.7011,148218.0
2022-02-17 12:05:00,294.71,294.85,293.87,293.88,184795.0,286.74,286.8762,285.9228,285.9325,184795.0
2022-02-17 12:10:00,293.89,293.9,293.22,293.56,282440.0,285.9422,285.9519,285.2903,285.6211,282440.0
2022-02-17 12:15:00,293.58,293.65,293.33,293.51,131089.0,285.6406,285.7087,285.3974,285.5725,131089.0
2022-02-17 12:20:00,293.52,294.03,293.5,293.87,148419.0,285.5822,286.0784,285.5628,285.9228,148419.0
2022-02-17 12:25:00,293.85,294.03,293.74,293.83,103028.0,285.9033,286.0784,285.7963,285.8838,103028.0
2022-02-17 12:30:00,293.83,294.5,293.76,294.1,169173.0,285.8838,286.5357,285.8157,286.1465,169173.0
2022-02-17 12:35:00,294.13,294.15,293.83,294.06,135179.0,286.1757,286.1952,285.8838,286.1076,135179.0
2022-02-17 12:40:00,294.06,294.08,293.75,294.06,105208.0,286.1076,286.1271,285.806,286.1076,105208.0
2022-02-17 12:45:00,294.07,294.18,293.73,293.99,145152.0,286.1173,286.2244,285.7865,286.0395,145152.0
2022-02-17 12:50:00,293.96,294.2,293.83,294.11,97540.0,286.0103,286.2438,285.8838,286.1563,97540.0
2022-02-17 12:55:00,294.13,294.21,293.88,294.0,97772.0,286.1757,286.2536,285.9325,286.0492,97772.0
2022-02-17 13:00:00,293.97,294.14,293.71,293.78,127656.0,286.02,286.1854,285.7671,285.8352,127656.0
2022-02-17 13:05:00,293.79,293.92,293.59,293.64,79917.0,285.8449,285.9714,285.6503,285.699,79917.0
2022-02-17 13:10:00,293.63,293.65,293.27,293.39,128341.0,285.6892,285.7087,285.339,285.4557,128341.0
2022-02-17 13:15:00,293.42,293.62,293.24,293.41,86821.0,285.4849,285.6795,285.3098,285.4752,86821.0
2022-02-17 13:20:00,293.41,293.56,293.16,293.37,100597.0,285.4752,285.6211,285.232,285.4363,100597.0
2022-02-17 13:25:00,293.35,293.48,293.14,293.45,75518.0,285.4168,285.5433,285.2125,285.5141,75518.0
2022-02-17 13:30:00,293.43,293.85,293.35,293.66,122424.0,285.4947,285.9033,285.4168,285.7184,122424.0
2022-02-17 13:35:00,293.68,293.9,293.44,293.52,113198.0,285.7379,285.9519,285.5044,285.5822,113198.0
2022-02-17 13:40:00,293.53,293.63,293.26,293.46,109488.0,285.5919,285.6892,285.3292,285.5238,109488.0
2022-02-17 13:45:00,293.46,293.46,293.11,293.24,114823.0,285.5238,285.5238,285.1833,285.3098,114823.0
2022-02-17 13:50:00,293.25,293.65,293.16,293.52,104828.0,285.3195,285.7087,285.232,285.5822,104828.0
2022-02-17 13:55:00,293.53,293.81,293.44,293.58,106641.0,285.5919,285.8644,285.5044,285.6406,106641.0
2022-02-17 14:00:00,293.58,293.73,293.36,293.63,105718.0,285.6406,285.7865,285.4265,285.6892,105718.0
2022-02-17 14:05:00,293.62,293.68,293.34,293.44,102570.0,285.6795,285.7379,285.4071,285.5044,102570.0
2022-02-17 14:10:00,293.41,293.81,293.39,293.78,100110.0,285.4752,285.8644,285.4557,285.8352,100110.0
2022-02-17 14:15:00,293.77,293.81,293.52,293.6,98947.0,285.8255,285.8644,285.5822,285.6601,98947.0
2022-02-17 14:20:00,293.59,293.69,293.23,293.32,147455.0,285.6503,285.7476,285.3001,285.3876,147455.0
2022-02-17 14:25:00,293.3,293.5,293.14,293.39,114962.0,285.3682,285.5628,285.2125,285.4557,114962.0
2022-02-17 14:30:00,293.38,293.5,293.12,293.33,101398.0,285.446,285.5628,285.193,285.3974,101398.0
2022-02-17 14:35:00,293.33,293.38,292.91,293.06,171540.0,285.3974,285.446,284.9887,285.1347,171540.0
2022-02-17 14:40:00,293.05,293.08,292.69,292.81,189496.0,285.1249,285.1541,284.7747,284.8914,189496.0
2022-02-17 14:45:00,292.81,293.07,292.56,292.92,202846.0,284.8914,285.1444,284.6482,284.9984,202846.0
2022-02-17 14:50:00,292.92,292.92,292.47,292.68,159546.0,284.9984,284.9984,284.5606,284.7649,159546.0
2022-02-17 14:55:00,292.68,292.81,292.32,292.4,206047.0,284.7649,284.8914,284.4147,284.4925,206047.0
2022-02-17 15:00:00,292.41,292.45,291.95,292.12,198645.0,284.5022,284.5412,284.0547,284.2201,198645.0
2022-02-17 15:05:00,292.15,292.26,291.92,291.96,244022.0,284.2493,284.3563,284.0255,284.0644,244022.0
2022-02-17 15:10:00,291.96,292.15,291.52,291.71,283570.0,284.0644,284.2493,283.6363,283.8212,283570.0
2022-02-17 15:15:00,291.72,291.87,291.42,291.86,136761.0,283.8309,283.9768,283.539,283.9671,136761.0
2022-02-17 15:20:00,291.87,292.12,291.77,291.92,225144.0,283.9768,284.2201,283.8795,284.0255,225144.0
2022-02-17 15:25:00,291.92,292.16,291.77,292.06,234731.0,284.0255,284.259,283.8795,284.1617,234731.0
2022-02-17 15:30:00,292.04,292.61,291.41,291.69,377492.0,284.1422,284.6968,283.5293,283.8017,377492.0
2022-02-17 15:35:00,291.68,292.41,291.68,292.21,332199.0,283.792,284.5022,283.792,284.3076,332199.0
2022-02-17 15:40:00,292.19,292.21,291.67,292.07,271847.0,284.2882,284.3076,283.7822,284.1714,271847.0
2022-02-17 15:45:00,292.1,292.43,291.44,291.46,366858.0,284.2006,284.5217,283.5585,283.5779,366858.0
2022-02-17 15:50:00,291.47,291.58,290.0,290.51,833390.0,283.5877,283.6947,282.1574,282.6536,833390.0
2022-02-17 15:55:00,290.52,291.16,290.36,290.75,1173565.0,282.6633,283.286,282.5077,282.8871,1173565.0
2022-02-18 09:30:00,292.97,293.86,291.4,291.47,1917606.0,285.0471,285.913,283.5195,283.5877,1917606.0
2022-02-18 09:35:00,291.49,292.04,290.79,290.82,336619.0,283.6071,284.1422,282.926,282.9552,336619.0
2022-02-18 09:40:00,290.79,290.9,289.93,290.57,329609.0,282.926,283.0331,282.0893,282.712,329609.0
2022-02-18 09:45:00,290.56,291.81,290.24,291.47,309602.0,282.7023,283.9185,282.3909,283.5877,309602.0
2022-02-18 09:50:00,291.48,292.09,291.19,291.97,274456.0,283.5974,284.1909,283.3152,284.0741,274456.0
2022-02-18 09:55:00,291.93,292.23,291.2,291.29,241177.0,284.0352,284.3271,283.325,283.4125,241177.0
2022-02-18 10:00:00,291.32,291.51,290.5,290.87,179231.0,283.4417,283.6266,282.6439,283.0039,179231.0
2022-02-18 10:05:00,290.88,291.26,290.2,290.54,169968.0,283.0136,283.3833,282.352,282.6828,169968.0
2022-02-18 10:10:00,290.62,290.89,289.81,290.58,269895.0,282.7606,283.0233,281.9725,282.7217,269895.0
2022-02-18 10:15:00,290.59,291.29,290.22,290.56,204878.0,282.7315,283.4125,282.3715,282.7023,204878.0
2022-02-18 10:20:00,290.56,290.65,289.74,289.97,192764.0,282.7023,282.7898,281.9044,282.1282,192764.0
2022-02-18 10:25:00,289.99,290.27,289.62,289.96,196307.0,282.1477,282.4201,281.7877,282.1185,196307.0
2022-02-18 10:30:00,289.89,289.89,289.22,289.34,217108.0,282.0504,282.0504,281.3985,281.5153,217108.0
2022-02-18 10:35:00,289.32,289.43,288.84,289.08,195767.0,281.4958,281.6028,281.0288,281.2623,195767.0
2022-02-18 10:40:00,289.14,289.31,288.75,289.3,267178.0,281.3207,281.4861,280.9412,281.4763,267178.0
2022-02-18 10:45:00,289.22,289.35,288.27,288.63,216107.0,281.3985,281.525,280.4742,280.8245,216107.0
2022-02-18 10:50:00,288.63,289.35,288.48,289.35,256644.0,280.8245,281.525,280.6785,281.525,256644.0
2022-02-18 10:55:00,289.32,289.75,289.18,289.53,177772.0,281.4958,281.9142,281.3596,281.7001,177772.0
2022-02-18 11:00:00,289.51,289.53,288.45,288.63,247729.0,281.6807,281.7001,280.6493,280.8245,247729.0
2022-02-18 11:05:00,288.65,289.54,288.55,288.9,248899.0,280.8439,281.7098,280.7466,281.0872,248899.0
2022-02-18 11:10:00,288.9,289.2,288.46,289.05,234095.0,281.0872,281.379,280.6591,281.2331,234095.0
2022-02-18 11:15:00,289.04,289.5,288.77,289.45,206081.0,281.2234,281.6709,280.9607,281.6223,206081.0
2022-02-18 11:20:00,289.43,289.81,289.36,289.69,206522.0,281.6028,281.9725,281.5347,281.8558,206522.0
2022-02-18 11:25:00,289.7,290.05,289.69,289.84,152558.0,281.8655,282.2061,281.8558,282.0017,152558.0
2022-02-18 11:30:00,289.82,290.3,289.72,290.0,186999.0,281.9823,282.4493,281.885,282.1574,186999.0
2022-02-18 11:35:00,290.03,290.68,289.92,290.34,202183.0,282.1866,282.819,282.0796,282.4882,202183.0
2022-02-18 11:40:00,290.34,290.45,289.64,289.71,167488.0,282.4882,282.5952,281.8071,281.8753,167488.0
2022-02-18 11:45:00,289.7,290.19,289.43,289.5,167546.0,281.8655,282.3423,281.6028,281.6709,167546.0
2022-02-18 11:50:00,289.54,289.65,289.28,289.53,187833.0,281.7098,281.8169,281.4569,281.7001,187833.0
2022-02-18 11:55:00,289.55,289.83,289.03,289.33,204516.0,281.7196,281.992,281.2136,281.5055,204516.0
2022-02-18 12:00:00,289.32,289.44,289.07,289.24,129489.0,281.4958,281.6126,281.2526,281.418,129489.0
2022-02-18 12:05:00,289.25,289.68,289.14,289.68,302781.0,281.4277,281.8461,281.3207,281.8461,302781.0
2022-02-18 12:10:00,289.7,289.92,289.58,289.8,152671.0,281.8655,282.0796,281.7488,281.9628,152671.0
2022-02-18 12:15:00,289.8,290.31,289.53,289.86,199242.0,281.9628,282.459,281.7001,282.0212,199242.0
2022-02-18 12:20:00,289.86,290.08,289.12,289.12,135190.0,282.0212,282.2352,281.3012,281.3012,135190.0
2022-02-18 12:25:00,289.11,289.61,289.1,289.23,161048.0,281.2915,281.778,281.2817,281.4082,161048.0
2022-02-18 12:30:00,289.22,289.62,288.69,288.95,228209.0,281.3985,281.7877,280.8828,281.1358,228209.0
2022-02-18 12:35:00,288.97,289.12,287.68,287.89,307834.0,281.1553,281.3012,279.9001,280.1045,307834.0
2022-02-18 12:40:00,287.88,288.24,287.69,287.79,154973.0,280.0947,280.445,279.9099,280.0072,154973.0
2022-02-18 12:45:00,287.75,288.14,287.64,287.89,204847.0,279.9683,280.3477,279.8612,280.1045,204847.0
2022-02-18 12:50:00,287.89,288.08,287.47,287.8,154033.0,280.1045,280.2893,279.6958,280.0169,154033.0
2022-02-18 12:55:00,287.81,287.98,287.44,287.45,146445.0,280.0266,280.192,279.6666,279.6764,146445.0
2022-02-18 13:00:00,287.47,287.77,287.28,287.48,132680.0,279.6958,279.9877,279.511,279.7056,132680.0
2022-02-18 13:05:00,287.47,287.57,287.21,287.32,175102.0,279.6958,279.7931,279.4429,279.5499,175102.0
2022-02-18 13:10:00,287.32,287.34,286.71,286.8,221510.0,279.5499,279.5693,278.9564,279.0439,221510.0
2022-02-18 13:15:00,286.78,286.95,286.3,286.49,235586.0,279.0245,279.1899,278.5575,278.7423,235586.0
2022-02-18 13:20:00,286.48,287.28,286.43,287.18,234692.0,278.7326,279.511,278.684,279.4137,234692.0
2022-02-18 13:25:00,287.17,287.17,286.65,286.82,99587.0,279.4039,279.4039,278.898,279.0634,99587.0
2022-02-18 13:30:00,286.79,287.07,286.66,286.98,140467.0,279.0342,279.3066,278.9077,279.2191,140467.0
2022-02-18 13:35:00,286.97,287.68,286.82,287.64,182517.0,279.2094,279.9001,279.0634,279.8612,182517.0
2022-02-18 13:40:00,287.65,287.9,287.27,287.39,195881.0,279.871,280.1142,279.5012,279.618,195881.0
2022-02-18 13:45:00,287.38,287.98,287.38,287.7,123105.0,279.6083,280.192,279.6083,279.9196,123105.0
2022-02-18 13:50:00,287.65,287.99,287.53,287.92,124829.0,279.871,280.2018,279.7542,280.1337,124829.0
2022-02-18 13:55:00,287.91,287.98,287.6,287.63,197278.0,280.1239,280.192,279.8223,279.8515,197278.0
2022-02-18 14:00:00,287.63,288.25,287.62,288.02,210963.0,279.8515,280.4547,279.8418,280.231,210963.0
2022-02-18 14:05:00,288.04,288.19,287.57,287.87,143981.0,280.2504,280.3964,279.7931,280.085,143981.0
2022-02-18 14:10:00,287.84,288.07,287.75,287.81,88012.0,280.0558,280.2796,279.9683,280.0266,88012.0
2022-02-18 14:15:00,287.8,288.56,287.67,288.45,216258.0,280.0169,280.7564,279.8904,280.6493,216258.0
2022-02-18 14:20:00,288.47,289.14,288.32,289.05,195511.0,280.6688,281.3207,280.5228,281.2331,195511.0
2022-02-18 14:25:00,289.04,289.55,288.82,289.43,194084.0,281.2234,281.7196,281.0093,281.6028,194084.0
2022-02-18 14:30:00,289.45,290.36,289.37,289.75,353944.0,281.6223,282.5077,281.5444,281.9142,353944.0
2022-02-18 14:35:00,289.75,289.92,289.3,289.6,280423.0,281.9142,282.0796,281.4763,281.7682,280423.0
2022-02-18 14:40:00,289.6,289.75,289.18,289.3,315772.0,281.7682,281.9142,281.3596,281.4763,315772.0
2022-02-18 14:45:00,289.33,289.5,288.81,288.9,151432.0,281.5055,281.6709,280.9996,281.0872,151432.0
2022-02-18 14:50:00,288.93,290.0,288.76,289.97,189427.0,281.1163,282.1574,280.9509,282.1282,189427.0
2022-02-18 14:55:00,289.92,290.22,289.49,289.93,155160.0,282.0796,282.3715,281.6612,282.0893,155160.0
2022-02-18 15:00:00,289.89,290.53,289.79,289.97,208159.0,282.0504,282.6731,281.9531,282.1282,208159.0
2022-02-18 15:05:00,289.99,290.23,289.21,289.62,193329.0,282.1477,282.3812,281.3888,281.7877,193329.0
2022-02-18 15:10:00,289.61,290.1,288.96,289.19,181083.0,281.778,282.2547,281.1455,281.3693,181083.0
2022-02-18 15:15:00,289.18,289.42,288.02,288.18,209780.0,281.3596,281.5931,280.231,280.3866,209780.0
2022-02-18 15:20:00,288.18,288.44,287.86,288.25,262844.0,280.3866,280.6396,280.0753,280.4547,262844.0
2022-02-18 15:25:00,288.24,288.68,288.03,288.29,286990.0,280.445,280.8731,280.2407,280.4937,286990.0
2022-02-18 15:30:00,288.26,288.26,286.92,287.3,274141.0,280.4645,280.4645,279.1607,279.5304,274141.0
2022-02-18 15:35:00,287.29,287.87,287.17,287.59,231044.0,279.5207,280.085,279.4039,279.8126,231044.0
2022-02-18 15:40:00,287.6,288.72,287.44,288.51,347409.0,279.8223,280.912,279.6666,280.7077,347409.0
2022-02-18 15:45:00,288.53,289.05,287.98,288.5,300078.0,280.7272,281.2331,280.192,280.698,300078.0
2022-02-18 15:50:00,288.48,289.02,287.56,287.66,455020.0,280.6785,281.2039,279.7834,279.8807,455020.0
2022-02-18 15:55:00,287.74,288.39,287.48,287.82,927078.0,279.9585,280.5909,279.7056,280.0364,927078.0
2022-02-22 09:30:00,285.13,286.33,284.5,285.48,1310037.0,277.4191,278.5867,276.8061,277.7596,1310037.0
2022-02-22 09:35:00,285.53,287.18,285.46,286.37,535975.0,277.8083,279.4137,277.7402,278.6256,535975.0
2022-02-22 09:40:00,286.42,288.58,286.07,288.21,505899.0,278.6742,280.7758,278.3337,280.4158,505899.0
2022-02-22 09:45:00,288.19,290.34,288.11,290.09,487179.0,280.3964,282.4882,280.3185,282.245,487179.0
2022-02-22 09:50:00,290.11,291.54,289.42,290.89,496705.0,282.2644,283.6558,281.5931,283.0233,496705.0
2022-02-22 09:55:00,290.86,290.86,289.27,289.41,343195.0,282.9942,282.9942,281.4472,281.5834,343195.0
2022-02-22 10:00:00,289.35,289.81,289.02,289.57,279804.0,281.525,281.9725,281.2039,281.739,279804.0
2022-02-22 10:05:00,289.6,289.86,289.0,289.62,287554.0,281.7682,282.0212,281.1845,281.7877,287554.0
2022-02-22 10:10:00,289.61,290.1,288.99,289.81,336753.0,281.778,282.2547,281.1747,281.9725,336753.0
2022-02-22 10:15:00,289.81,290.02,289.29,289.8,313420.0,281.9725,282.1769,281.4666,281.9628,313420.0
2022-02-22 10:20:00,289.8,290.21,289.16,289.21,330328.0,281.9628,282.3617,281.3401,281.3888,330328.0
2022-02-22 10:25:00,289.22,290.53,288.95,290.47,231995.0,281.3985,282.6731,281.1358,282.6147,231995.0
2022-02-22 10:30:00,290.51,290.54,289.08,289.63,270587.0,282.6536,282.6828,281.2623,281.7974,270587.0
2022-02-22 10:35:00,289.62,289.86,289.19,289.25,230341.0,281.7877,282.0212,281.3693,281.4277,230341.0
2022-02-22 10:40:00,289.25,289.55,288.57,289.25,264268.0,281.4277,281.7196,280.7661,281.4277,264268.0
2022-02-22 10:45:00,289.27,289.66,288.98,289.5,202675.0,281.4472,281.8266,281.165,281.6709,202675.0
2022-02-22 10:50:00,289.48,289.62,288.46,288.66,220670.0,281.6515,281.7877,280.6591,280.8536,220670.0
2022-02-22 10:55:00,288.66,288.74,288.09,288.28,232040.0,280.8536,280.9315,280.2991,280.4839,232040.0
2022-02-22 11:00:00,288.27,288.52,287.75,288.05,169931.0,280.4742,280.7174,279.9683,280.2601,169931.0
2022-02-22 11:05:00,288.04,288.31,287.7,287.89,158287.0,280.2504,280.5131,279.9196,280.1045,158287.0
2022-02-22 11:10:00,287.89,288.1,287.48,287.69,174703.0,280.1045,280.3088,279.7056,279.9099,174703.0
2022-02-22 11:15:00,287.72,287.97,287.36,287.52,193770.0,279.9391,280.1823,279.5888,279.7445,193770.0
2022-02-22 11:20:00,287.54,287.57,287.01,287.4,203867.0,279.7639,279.7931,279.2483,279.6277,203867.0
2022-02-22 11:25:00,287.42,288.2,287.22,287.65,268369.0,279.6472,280.4061,279.4526,279.871,268369.0
2022-02-22 11:30:00,287.67,288.0,287.28,287.54,184455.0,279.8904,280.2115,279.511,279.7639,184455.0
2022-02-22 11:35:00,287.54,287.65,286.9,287.24,153089.0,279.7639,279.871,279.1412,279.472,153089.0
2022-02-22 11:40:00,287.23,287.77,287.12,287.24,157986.0,279.4623,279.9877,279.3553,279.472,157986.0
2022-02-22 11:45:00,287.24,287.73,287.17,287.44,160640.0,279.472,279.9488,279.4039,279.6666,160640.0
2022-02-22 11:50:00,287.45,287.85,286.46,286.55,149225.0,279.6764,280.0656,278.7131,278.8007,149225.0
2022-02-22 11:55:00,286.56,286.97,286.2,286.86,174009.0,278.8104,279.2094,278.4602,279.1023,174009.0
2022-02-22 12:00:00,286.81,287.43,286.72,287.08,123644.0,279.0537,279.6569,278.9661,279.3164,123644.0
2022-02-22 12:05:00,287.1,287.51,286.9,287.38,123298.0,279.3358,279.7347,279.1412,279.6083,123298.0
2022-02-22 12:10:00,287.38,287.38,286.79,287.08,143507.0,279.6083,279.6083,279.0342,279.3164,143507.0
2022-02-22 12:15:00,287.08,287.09,286.54,286.66,150577.0,279.3164,279.3261,278.791,278.9077,150577.0
2022-02-22 12:20:00,286.66,287.24,286.6,286.72,176665.0,278.9077,279.472,278.8494,278.9661,176665.0
2022-02-22 12:25:00,286.71,287.19,286.59,286.74,130958.0,278.9564,279.4234,278.8396,278.9856,130958.0
2022-02-22 12:30:00,286.73,287.0,286.45,286.56,126420.0,278.9758,279.2385,278.7034,278.8104,126420.0
2022-02-22 12:35:00,286.59,287.14,286.59,286.85,133343.0,278.8396,279.3748,278.8396,279.0926,133343.0
2022-02-22 12:40:00,286.78,287.07,286.63,286.88,91825.0,279.0245,279.3066,278.8785,279.1218,91825.0
2022-02-22 12:45:00,286.88,287.0,286.45,286.69,190520.0,279.1218,279.2385,278.7034,278.9369,190520.0
2022-02-22 12:50:00,286.7,287.05,286.57,286.57,133365.0,278.9467,279.2872,278.8202,278.8202,133365.0
2022-02-22 12:55:00,286.57,286.87,286.45,286.67,111945.0,278.8202,279.1121,278.7034,278.9175,111945.0
2022-02-22 13:00:00,286.71,286.81,286.1,286.19,147789.0,278.9564,279.0537,278.3629,278.4504,147789.0
2022-02-22 13:05:00,286.2,286.65,285.97,286.55,178399.0,278.4602,278.898,278.2364,278.8007,178399.0
2022-02-22 13:10:00,286.55,287.05,286.51,286.71,134795.0,278.8007,279.2872,278.7618,278.9564,134795.0
2022-02-22 13:15:00,286.7,286.72,285.69,285.79,189347.0,278.9467,278.9661,277.964,278.0613,189347.0
2022-02-22 13:20:00,285.78,286.08,285.73,285.97,166889.0,278.0515,278.3434,278.0029,278.2364,166889.0
2022-02-22 13:25:00,285.96,286.21,285.82,286.17,114390.0,278.2267,278.4699,278.0905,278.431,114390.0
2022-02-22 13:30:00,286.16,286.59,285.94,286.35,141626.0,278.4213,278.8396,278.2072,278.6061,141626.0
2022-02-22 13:35:00,286.38,286.4,285.95,286.11,121889.0,278.6353,278.6548,278.2169,278.3726,121889.0
2022-02-22 13:40:00,286.15,286.42,285.83,286.01,139618.0,278.4115,278.6742,278.1002,278.2753,139618.0
2022-02-22 13:45:00,286.02,286.2,285.73,285.84,142015.0,278.285,278.4602,278.0029,278.1099,142015.0
2022-02-22 13:50:00,285.84,285.95,285.62,285.63,173611.0,278.1099,278.2169,277.8959,277.9056,173611.0
2022-02-22 13:55:00,285.69,285.89,285.53,285.84,208012.0,277.964,278.1586,277.8083,278.1099,208012.0
2022-02-22 14:00:00,285.79,285.89,285.51,285.64,130372.0,278.0613,278.1586,277.7888,277.9153,130372.0
2022-02-22 14:05:00,285.65,285.8,285.18,285.22,211531.0,277.925,278.071,277.4678,277.5067,211531.0
2022-02-22 14:10:00,285.21,286.02,285.1,285.95,224576.0,277.4969,278.285,277.3899,278.2169,224576.0
2022-02-22 14:15:00,285.93,286.37,285.81,286.08,210898.0,278.1975,278.6256,278.0807,278.3434,210898.0
2022-02-22 14:20:00,286.15,286.62,285.66,286.2,268325.0,278.4115,278.8688,277.9348,278.4602,268325.0
2022-02-22 14:25:00,286.21,287.62,286.19,287.07,357748.0,278.4699,279.8418,278.4504,279.3066,357748.0
2022-02-22 14:30:00,287.02,288.37,286.54,287.25,304011.0,279.258,280.5715,278.791,279.4818,304011.0
2022-02-22 14:35:00,287.28,287.91,287.13,287.21,241818.0,279.511,280.1239,279.365,279.4429,241818.0
2022-02-22 14:40:00,287.2,287.43,286.4,286.54,224746.0,279.4331,279.6569,278.6548,278.791,224746.0
2022-02-22 14:45:00,286.54,288.18,286.12,288.11,259443.0,278.791,280.3866,278.3823,280.3185,259443.0
2022-02-22 14:50:00,288.11,289.2,287.92,288.53,291273.0,280.3185,281.379,280.1337,280.7272,291273.0
2022-02-22 14:55:00,288.51,289.03,288.14,288.29,292845.0,280.7077,281.2136,280.3477,280.4937,292845.0
2022-02-22 15:00:00,288.32,289.53,288.05,289.41,251393.0,280.5228,281.7001,280.2601,281.5834,251393.0
2022-02-22 15:05:00,289.4,289.44,288.75,288.85,202849.0,281.5736,281.6126,280.9412,281.0385,202849.0
2022-02-22 15:10:00,288.82,290.07,288.81,289.47,237453.0,281.0093,282.2255,280.9996,281.6417,237453.0
2022-02-22 15:15:00,289.5,290.25,288.94,289.12,272041.0,281.6709,282.4006,281.1261,281.3012,272041.0
2022-02-22 15:20:00,289.06,289.52,288.58,288.87,198801.0,281.2428,281.6904,280.7758,281.058,198801.0
2022-02-22 15:25:00,288.86,290.02,288.71,289.33,261934.0,281.0482,282.1769,280.9023,281.5055,261934.0
2022-02-22 15:30:00,289.31,289.37,288.53,289.05,230558.0,281.4861,281.5444,280.7272,281.2331,230558.0
2022-02-22 15:35:00,289.07,289.33,288.47,289.15,263192.0,281.2526,281.5055,280.6688,281.3304,263192.0
2022-02-22 15:40:00,289.15,289.23,287.82,288.28,312590.0,281.3304,281.4082,280.0364,280.4839,312590.0
2022-02-22 15:45:00,288.27,288.3,287.4,287.63,315497.0,280.4742,280.5034,279.6277,279.8515,315497.0
2022-02-22 15:50:00,287.57,287.57,286.08,286.61,607597.0,279.7931,279.7931,278.3434,278.8591,607597.0
2022-02-22 15:55:00,286.65,287.95,286.64,287.72,889329.0,278.898,280.1628,278.8883,279.9391,889329.0
2022-02-23 09:30:00,290.18,291.7,290.18,290.94,971625.0,282.3325,283.8114,282.3325,283.072,971625.0
2022-02-23 09:35:00,290.94,291.14,289.53,290.91,439949.0,283.072,283.2666,281.7001,283.0428,439949.0
2022-02-23 09:40:00,290.93,291.26,289.09,289.42,345755.0,283.0623,283.3833,281.272,281.5931,345755.0
2022-02-23 09:45:00,289.44,290.15,289.33,289.95,313309.0,281.6126,282.3034,281.5055,282.1088,313309.0
2022-02-23 09:50:00,289.95,290.01,288.73,288.96,308932.0,282.1088,282.1671,280.9218,281.1455,308932.0
2022-02-23 09:55:00,288.95,289.89,288.95,289.15,249862.0,281.1358,282.0504,281.1358,281.3304,249862.0
2022-02-23 10:00:00,289.19,289.22,288.15,288.94,277636.0,281.3693,281.3985,280.3574,281.1261,277636.0
2022-02-23 10:05:00,288.98,289.19,288.38,288.6,184560.0,281.165,281.3693,280.5812,280.7953,184560.0
2022-02-23 10:10:00,288.61,289.97,288.48,289.75,217765.0,280.805,282.1282,280.6785,281.9142,217765.0
2022-02-23 10:15:00,289.67,289.84,288.96,289.33,153816.0,281.8363,282.0017,281.1455,281.5055,153816.0
2022-02-23 10:20:00,289.3,289.84,288.82,288.94,166968.0,281.4763,282.0017,281.0093,281.1261,166968.0
2022-02-23 10:25:00,288.95,288.97,287.87,287.99,199457.0,281.1358,281.1553,280.085,280.2018,199457.0
2022-02-23 10:30:00,287.95,288.45,287.72,287.76,197216.0,280.1628,280.6493,279.9391,279.978,197216.0
2022-02-23 10:35:00,287.72,288.5,287.71,288.07,226404.0,279.9391,280.698,279.9293,280.2796,226404.0
2022-02-23 10:40:00,288.06,288.16,287.2,287.39,160877.0,280.2699,280.3672,279.4331,279.618,160877.0
2022-02-23 10:45:00,287.37,287.75,287.2,287.2,134276.0,279.5985,279.9683,279.4331,279.4331,134276.0
2022-02-23 10:50:00,287.22,287.58,287.01,287.23,150076.0,279.4526,279.8029,279.2483,279.4623,150076.0
2022-02-23 10:55:00,287.22,287.44,286.75,287.17,259816.0,279.4526,279.6666,278.9953,279.4039,259816.0
2022-02-23 11:00:00,287.14,287.58,286.36,286.89,178676.0,279.3748,279.8029,278.6158,279.1315,178676.0
2022-02-23 11:05:00,286.91,287.12,286.39,286.86,134574.0,279.151,279.3553,278.645,279.1023,134574.0
2022-02-23 11:10:00,286.85,287.21,286.72,286.98,130965.0,279.0926,279.4429,278.9661,279.2191,130965.0
2022-02-23 11:15:00,286.98,286.99,286.0,286.57,181857.0,279.2191,279.2288,278.2656,278.8202,181857.0
2022-02-23 11:20:00,286.53,286.86,286.37,286.54,145486.0,278.7812,279.1023,278.6256,278.791,145486.0
2022-02-23 11:25:00,286.53,286.71,286.27,286.62,152280.0,278.7812,278.9564,278.5283,278.8688,152280.0
2022-02-23 11:30:00,286.62,287.37,286.34,287.19,149780.0,278.8688,279.5985,278.5964,279.4234,149780.0
2022-02-23 11:35:00,287.15,287.5,286.99,287.16,165027.0,279.3845,279.725,279.2288,279.3942,165027.0
2022-02-23 11:40:00,287.15,287.47,286.71,286.89,131244.0,279.3845,279.6958,278.9564,279.1315,131244.0
2022-02-23 11:45:00,286.87,287.15,286.6,287.09,104435.0,279.1121,279.3845,278.8494,279.3261,104435.0
2022-02-23 11:50:00,287.07,287.92,286.78,287.9,185669.0,279.3066,280.1337,279.0245,280.1142,185669.0
2022-02-23 11:55:00,287.91,288.46,287.52,287.56,284017.0,280.1239,280.6591,279.7445,279.7834,284017.0
2022-02-23 12:00:00,287.57,287.9,287.35,287.45,126428.0,279.7931,280.1142,279.5791,279.6764,126428.0
2022-02-23 12:05:00,287.44,287.66,287.23,287.54,111183.0,279.6666,279.8807,279.4623,279.7639,111183.0
2022-02-23 12:10:00,287.51,287.78,287.05,287.34,165154.0,279.7347,279.9974,279.2872,279.5693,165154.0
2022-02-23 12:15:00,287.41,288.2,287.39,288.11,112453.0,279.6375,280.4061,279.618,280.3185,112453.0
2022-02-23 12:20:00,288.1,288.37,287.88,288.12,156910.0,280.3088,280.5715,280.0947,280.3283,156910.0
2022-02-23 12:25:00,288.08,288.21,287.68,287.94,99555.0,280.2893,280.4158,279.9001,280.1531,99555.0
2022-02-23 12:30:00,287.95,288.14,287.55,287.56,89068.0,280.1628,280.3477,279.7737,279.7834,89068.0
2022-02-23 12:35:00,287.53,287.54,287.01,287.17,97808.0,279.7542,279.7639,279.2483,279.4039,97808.0
2022-02-23 12:40:00,287.15,287.21,286.93,287.07,81180.0,279.3845,279.4429,279.1704,279.3066,81180.0
2022-02-23 12:45:00,287.08,287.26,286.66,286.72,85867.0,279.3164,279.4915,278.9077,278.9661,85867.0
2022-02-23 12:50:00,286.75,286.81,286.0,286.1,151494.0,278.9953,279.0537,278.2656,278.3629,151494.0
2022-02-23 12:55:00,286.12,286.3,285.98,286.29,164592.0,278.3823,278.5575,278.2461,278.5477,164592.0
2022-02-23 13:00:00,286.29,286.31,285.95,286.09,110734.0,278.5477,278.5672,278.2169,278.3531,110734.0
2022-02-23 13:05:00,286.14,286.29,285.62,285.95,161087.0,278.4018,278.5477,277.8959,278.2169,161087.0
2022-02-23 13:10:00,285.97,286.04,284.98,285.09,228339.0,278.2364,278.3045,277.2732,277.3802,228339.0
2022-02-23 13:15:00,285.04,285.53,284.84,285.37,148748.0,277.3315,277.8083,277.137,277.6526,148748.0
2022-02-23 13:20:00,285.35,285.58,285.13,285.37,105260.0,277.6332,277.8569,277.4191,277.6526,105260.0
2022-02-23 13:25:00,285.36,285.45,284.74,284.9,136834.0,277.6429,277.7305,277.0397,277.1953,136834.0
2022-02-23 13:30:00,284.94,285.08,284.41,284.48,233250.0,277.2342,277.3705,276.7186,276.7867,233250.0
2022-02-23 13:35:00,284.48,285.05,284.38,284.94,179650.0,276.7867,277.3413,276.6894,277.2342,179650.0
2022-02-23 13:40:00,284.93,284.93,284.6,284.78,150987.0,277.2245,277.2245,276.9034,277.0786,150987.0
2022-02-23 13:45:00,284.78,285.42,284.7,285.24,162844.0,277.0786,277.7013,277.0007,277.5261,162844.0
2022-02-23 13:50:00,285.24,285.31,284.29,284.6,166526.0,277.5261,277.5942,276.6018,276.9034,166526.0
2022-02-23 13:55:00,284.58,285.09,284.31,284.9,138335.0,276.884,277.3802,276.6213,277.1953,138335.0
2022-02-23 14:00:00,284.88,285.39,284.4,284.6,193850.0,277.1759,277.6721,276.7089,276.9034,193850.0
2022-02-23 14:05:00,284.65,285.2,284.45,284.83,147446.0,276.9521,277.4872,276.7575,277.1272,147446.0
2022-02-23 14:10:00,284.88,285.2,284.64,284.76,136143.0,277.1759,277.4872,276.9424,277.0591,136143.0
2022-02-23 14:15:00,284.73,285.02,284.04,284.33,193890.0,277.0299,277.3121,276.3586,276.6407,193890.0
2022-02-23 14:20:00,284.31,284.61,283.0,283.16,310301.0,276.6213,276.9132,275.3467,275.5024,310301.0
2022-02-23 14:25:00,283.17,283.33,282.65,282.94,210365.0,275.5121,275.6678,275.0062,275.2883,210365.0
2022-02-23 14:30:00,282.97,283.22,282.51,282.62,263812.0,275.3175,275.5608,274.87,274.977,263812.0
2022-02-23 14:35:00,282.62,282.89,282.44,282.48,178877.0,274.977,275.2397,274.8019,274.8408,178877.0
2022-02-23 14:40:00,282.46,282.53,281.79,281.98,342510.0,274.8213,274.8894,274.1694,274.3543,342510.0
2022-02-23 14:45:00,281.98,282.77,281.9,282.42,220393.0,274.3543,275.1229,274.2765,274.7824,220393.0
2022-02-23 14:50:00,282.35,282.53,282.06,282.07,221451.0,274.7143,274.8894,274.4321,274.4419,221451.0
2022-02-23 14:55:00,282.08,282.23,281.8,282.0,220992.0,274.4516,274.5975,274.1792,274.3738,220992.0
2022-02-23 15:00:00,281.99,282.07,281.26,281.35,254192.0,274.364,274.4419,273.6538,273.7413,254192.0
2022-02-23 15:05:00,281.33,281.64,281.19,281.38,258605.0,273.7219,274.0235,273.5857,273.7705,258605.0
2022-02-23 15:10:00,281.39,281.61,281.06,281.56,242565.0,273.7803,273.9943,273.4592,273.9457,242565.0
2022-02-23 15:15:00,281.55,282.01,281.36,281.56,252142.0,273.9359,274.3835,273.7511,273.9457,252142.0
2022-02-23 15:20:00,281.59,281.75,281.11,281.39,272878.0,273.9748,274.1305,273.5078,273.7803,272878.0
2022-02-23 15:25:00,281.41,282.29,281.22,282.14,317404.0,273.7997,274.6559,273.6149,274.51,317404.0
2022-02-23 15:30:00,282.08,282.5,281.65,281.98,315982.0,274.4516,274.8602,274.0332,274.3543,315982.0
2022-02-23 15:35:00,281.94,282.2,281.18,281.22,324249.0,274.3154,274.5683,273.5759,273.6149,324249.0
2022-02-23 15:40:00,281.22,281.55,281.04,281.07,401998.0,273.6149,273.9359,273.4397,273.4689,401998.0
2022-02-23 15:45:00,281.08,281.58,280.8,280.9,503005.0,273.4786,273.9651,273.2062,273.3035,503005.0
2022-02-23 15:50:00,280.88,281.51,280.51,280.76,758820.0,273.284,273.897,272.9241,273.1673,758820.0
2022-02-23 15:55:00,280.76,281.04,280.1,280.28,1628047.0,273.1673,273.4397,272.5251,272.7003,1628047.0
2022-02-24 09:30:00,272.6,275.85,271.52,274.96,2945800.0,265.228,268.3901,264.1772,267.5241,2945800.0
2022-02-24 09:35:00,274.99,277.2,273.98,276.57,902197.0,267.5533,269.7036,266.5706,269.0906,902197.0
2022-02-24 09:40:00,276.58,276.74,273.61,275.94,665857.0,269.1003,269.256,266.2107,268.4776,665857.0
2022-02-24 09:45:00,275.94,277.57,275.74,277.41,771427.0,268.4776,270.0636,268.283,269.9079,771427.0
2022-02-24 09:50:00,277.4,278.92,277.05,278.02,760553.0,269.8982,271.3771,269.5576,270.5014,760553.0
2022-02-24 09:55:00,278.03,278.38,277.18,277.94,411122.0,270.5111,270.8517,269.6841,270.4236,411122.0
2022-02-24 10:00:00,277.91,277.95,276.94,277.1,516630.0,270.3944,270.4333,269.4506,269.6063,516630.0
2022-02-24 10:05:00,277.13,279.35,276.77,278.85,626689.0,269.6355,271.7954,269.2852,271.3089,626689.0
2022-02-24 10:10:00,278.86,279.41,278.12,279.25,441805.0,271.3187,271.8538,270.5987,271.6981,441805.0
2022-02-24 10:15:00,279.19,281.5,279.01,281.48,668355.0,271.6397,273.8873,271.4646,273.8678,668355.0
2022-02-24 10:20:00,281.46,282.42,280.65,281.08,636087.0,273.8484,274.7824,273.0603,273.4786,636087.0
2022-02-24 10:25:00,281.04,281.34,280.13,280.55,377988.0,273.4397,273.7316,272.5543,272.963,377988.0
2022-02-24 10:30:00,280.56,282.71,280.37,282.15,514450.0,272.9727,275.0646,272.7878,274.5197,514450.0
2022-02-24 10:35:00,282.08,282.37,280.96,281.41,450074.0,274.4516,274.7338,273.3619,273.7997,450074.0
2022-02-24 10:40:00,281.36,282.1,280.71,281.67,383489.0,273.7511,274.4711,273.1186,274.0527,383489.0
2022-02-24 10:45:00,281.64,282.41,281.27,281.97,400662.0,274.0235,274.7727,273.6635,274.3446,400662.0
2022-02-24 10:50:00,281.91,282.92,280.89,282.58,333559.0,274.2862,275.2689,273.2938,274.9381,333559.0
2022-02-24 10:55:00,282.55,283.65,282.47,282.73,340238.0,274.9089,275.9791,274.831,275.084,340238.0
2022-02-24 11:00:00,282.78,283.9,282.39,282.57,355785.0,275.1327,276.2224,274.7532,274.9283,355785.0
2022-02-24 11:05:00,282.55,283.62,282.39,283.21,438679.0,274.9089,275.9499,274.7532,275.551,438679.0
2022-02-24 11:10:00,283.33,284.45,282.89,284.2,338252.0,275.6678,276.7575,275.2397,276.5143,338252.0
2022-02-24 11:15:00,284.2,286.13,284.06,286.11,639701.0,276.5143,278.3921,276.378,278.3726,639701.0
2022-02-24 11:20:00,286.15,286.47,285.18,285.37,493852.0,278.4115,278.7229,277.4678,277.6526,493852.0
2022-02-24 11:25:00,285.32,285.89,285.13,285.47,405896.0,277.604,278.1586,277.4191,277.7499,405896.0
2022-02-24 11:30:00,285.46,285.93,284.54,284.65,350953.0,277.7402,278.1975,276.8451,276.9521,350953.0
2022-02-24 11:35:00,284.71,285.83,284.27,285.71,400104.0,277.0105,278.1002,276.5824,277.9834,400104.0
2022-02-24 11:40:00,285.72,285.88,283.42,283.64,321776.0,277.9932,278.1488,275.7554,275.9694,321776.0
2022-02-24 11:45:00,283.67,284.0,283.25,283.98,268918.0,275.9986,276.3197,275.59,276.3002,268918.0
2022-02-24 11:50:00,284.01,284.91,283.89,284.76,272338.0,276.3294,277.2051,276.2126,277.0591,272338.0
2022-02-24 11:55:00,284.76,285.2,284.48,284.91,280984.0,277.0591,277.4872,276.7867,277.2051,280984.0
2022-02-24 12:00:00,284.92,285.16,284.5,284.73,195469.0,277.2148,277.4483,276.8061,277.0299,195469.0
2022-02-24 12:05:00,284.74,284.95,284.17,284.27,262989.0,277.0397,277.244,276.4851,276.5824,262989.0
2022-02-24 12:10:00,284.26,284.34,282.61,282.72,278078.0,276.5726,276.6505,274.9673,275.0743,278078.0
2022-02-24 12:15:00,282.7,282.95,282.34,282.5,227475.0,275.0548,275.2981,274.7046,274.8602,227475.0
2022-02-24 12:20:00,282.5,282.61,281.51,281.94,332057.0,274.8602,274.9673,273.897,274.3154,332057.0
2022-02-24 12:25:00,281.99,283.15,281.87,283.12,247831.0,274.364,275.4927,274.2473,275.4635,247831.0
2022-02-24 12:30:00,283.06,283.62,282.25,282.94,206418.0,275.4051,275.9499,274.617,275.2883,206418.0
2022-02-24 12:35:00,282.9,284.1,282.9,284.0,183638.0,275.2494,276.417,275.2494,276.3197,183638.0
2022-02-24 12:40:00,284.0,284.64,283.94,284.2,241686.0,276.3197,276.9424,276.2613,276.5143,241686.0
2022-02-24 12:45:00,284.16,284.3,283.42,283.55,204643.0,276.4753,276.6116,275.7554,275.8818,204643.0
2022-02-24 12:50:00,283.55,283.89,283.18,283.6,116606.0,275.8818,276.2126,275.5218,275.9305,116606.0
2022-02-24 12:55:00,283.6,284.22,283.0,283.16,223360.0,275.9305,276.5337,275.3467,275.5024,223360.0
2022-02-24 13:00:00,283.17,283.43,282.73,283.38,188236.0,275.5121,275.7651,275.084,275.7164,188236.0
2022-02-24 13:05:00,283.37,284.23,283.23,284.2,281173.0,275.7067,276.5434,275.5705,276.5143,281173.0
2022-02-24 13:10:00,284.18,284.82,283.75,284.78,201273.0,276.4948,277.1175,276.0764,277.0786,201273.0
2022-02-24 13:15:00,284.79,285.46,284.12,285.18,243599.0,277.0883,277.7402,276.4364,277.4678,243599.0
2022-02-24 13:20:00,285.15,285.6,284.38,284.49,282573.0,277.4386,277.8764,276.6894,276.7964,282573.0
2022-02-24 13:25:00,284.49,284.71,283.53,283.64,183240.0,276.7964,277.0105,275.8624,275.9694,183240.0
2022-02-24 13:30:00,283.65,284.41,283.62,284.28,159858.0,275.9791,276.7186,275.9499,276.5921,159858.0
2022-02-24 13:35:00,284.29,286.1,284.02,286.01,270517.0,276.6018,278.3629,276.3391,278.2753,270517.0
2022-02-24 13:40:00,285.97,286.87,285.97,286.13,384282.0,278.2364,279.1121,278.2364,278.3921,384282.0
2022-02-24 13:45:00,286.11,288.1,285.52,288.07,359969.0,278.3726,280.3088,277.7986,280.2796,359969.0
2022-02-24 13:50:00,288.1,288.52,287.11,287.3,441666.0,280.3088,280.7174,279.3456,279.5304,441666.0
2022-02-24 13:55:00,287.33,287.42,285.92,286.07,287886.0,279.5596,279.6472,278.1877,278.3337,287886.0
2022-02-24 14:00:00,286.02,286.41,285.5,286.41,278979.0,278.285,278.6645,277.7791,278.6645,278979.0
2022-02-24 14:05:00,286.46,286.79,285.18,285.42,268554.0,278.7131,279.0342,277.4678,277.7013,268554.0
2022-02-24 14:10:00,285.54,287.18,285.46,286.98,206258.0,277.818,279.4137,277.7402,279.2191,206258.0
2022-02-24 14:15:00,286.93,287.45,286.33,287.37,273753.0,279.1704,279.6764,278.5867,279.5985,273753.0
2022-02-24 14:20:00,287.37,287.57,286.5,286.86,210159.0,279.5985,279.7931,278.7521,279.1023,210159.0
2022-02-24 14:25:00,286.88,287.21,286.52,287.11,201209.0,279.1218,279.4429,278.7715,279.3456,201209.0
2022-02-24 14:30:00,287.09,288.98,287.09,288.9,413301.0,279.3261,281.165,279.3261,281.0872,413301.0
2022-02-24 14:35:00,288.92,289.72,288.69,289.56,368331.0,281.1066,281.885,280.8828,281.7293,368331.0
2022-02-24 14:40:00,289.53,289.77,288.69,288.93,379941.0,281.7001,281.9336,280.8828,281.1163,379941.0
2022-02-24 14:45:00,289.04,289.9,288.8,289.79,304555.0,281.2234,282.0601,280.9899,281.9531,304555.0
2022-02-24 14:50:00,289.79,290.16,289.25,289.97,327684.0,281.9531,282.3131,281.4277,282.1282,327684.0
2022-02-24 14:55:00,289.97,290.0,289.19,289.75,247515.0,282.1282,282.1574,281.3693,281.9142,247515.0
2022-02-24 15:00:00,289.75,290.53,289.07,290.28,299304.0,281.9142,282.6731,281.2526,282.4298,299304.0
2022-02-24 15:05:00,290.24,290.68,290.04,290.42,332266.0,282.3909,282.819,282.1963,282.5661,332266.0
2022-02-24 15:10:00,290.41,290.87,290.3,290.48,367403.0,282.5563,283.0039,282.4493,282.6244,367403.0
2022-02-24 15:15:00,290.49,290.55,289.86,290.37,335767.0,282.6342,282.6925,282.0212,282.5174,335767.0
2022-02-24 15:20:00,290.33,290.76,289.8,290.56,277309.0,282.4785,282.8969,281.9628,282.7023,277309.0
2022-02-24 15:25:00,290.56,291.37,290.56,290.66,751000.0,282.7023,283.4904,282.7023,282.7996,751000.0
2022-02-24 15:30:00,290.63,293.26,290.62,293.21,524725.0,282.7704,285.3292,282.7606,285.2806,524725.0
2022-02-24 15:35:00,293.22,293.51,292.88,293.31,495155.0,285.2903,285.5725,284.9595,285.3779,495155.0
2022-02-24 15:40:00,293.28,293.49,293.04,293.3,776722.0,285.3487,285.553,285.1152,285.3682,776722.0
2022-02-24 15:45:00,293.27,293.73,292.65,292.89,1053547.0,285.339,285.7865,284.7357,284.9693,1053547.0
2022-02-24 15:50:00,292.95,295.16,292.95,294.69,954320.0,285.0276,287.1779,285.0276,286.7206,954320.0
2022-02-24 15:55:00,294.67,295.01,293.9,294.58,1451391.0,286.7011,287.0319,285.9519,286.6136,1451391.0
2022-02-25 09:30:00,295.01,295.5,291.65,293.6,1099821.0,287.0319,287.5087,283.7628,285.6601,1099821.0
2022-02-25 09:35:00,293.65,294.81,292.11,293.17,513583.0,285.7087,286.8373,284.2103,285.2417,513583.0
2022-02-25 09:40:00,293.22,294.58,292.37,292.65,442302.0,285.2903,286.6136,284.4633,284.7357,442302.0
2022-02-25 09:45:00,292.57,294.49,292.5,294.46,351000.0,284.6579,286.526,284.5898,286.4968,351000.0
2022-02-25 09:50:00,294.44,294.83,294.01,294.21,371668.0,286.4773,286.8568,286.059,286.2536,371668.0
2022-02-25 09:55:00,294.24,294.41,292.29,292.51,305808.0,286.2827,286.4481,284.3855,284.5995,305808.0
2022-02-25 10:00:00,292.44,292.93,291.8,292.52,334418.0,284.5314,285.0082,283.9087,284.6093,334418.0
2022-02-25 10:05:00,292.54,294.75,292.54,294.62,333587.0,284.6287,286.779,284.6287,286.6525,333587.0
2022-02-25 10:10:00,294.67,295.36,293.95,294.04,380247.0,286.7011,287.3725,286.0006,286.0882,380247.0
2022-02-25 10:15:00,294.11,294.53,293.16,294.4,233471.0,286.1563,286.5649,285.232,286.4384,233471.0
2022-02-25 10:20:00,294.41,295.22,294.12,294.97,283393.0,286.4481,287.2362,286.166,286.993,283393.0
2022-02-25 10:25:00,295.0,295.82,294.79,295.55,241717.0,287.0222,287.82,286.8179,287.5573,241717.0
2022-02-25 10:30:00,295.52,296.07,294.82,295.03,240132.0,287.5281,288.0633,286.8471,287.0514,240132.0
2022-02-25 10:35:00,295.03,295.21,293.66,293.93,255649.0,287.0514,287.2265,285.7184,285.9811,255649.0
2022-02-25 10:40:00,293.96,295.47,293.95,295.46,261079.0,286.0103,287.4795,286.0006,287.4698,261079.0
2022-02-25 10:45:00,295.48,296.1,295.34,295.92,215533.0,287.4892,288.0924,287.353,287.9173,215533.0
2022-02-25 10:50:00,295.85,296.02,295.3,295.45,210212.0,287.8492,288.0146,287.3141,287.46,210212.0
2022-02-25 10:55:00,295.45,295.71,294.77,295.07,311935.0,287.46,287.713,286.7984,287.0903,311935.0
2022-02-25 11:00:00,295.07,296.02,294.2,295.41,246271.0,287.0903,288.0146,286.2438,287.4211,246271.0
2022-02-25 11:05:00,295.43,295.55,294.38,295.45,207767.0,287.4406,287.5573,286.419,287.46,207767.0
2022-02-25 11:10:00,295.44,296.32,295.26,295.72,221564.0,287.4503,288.3065,287.2752,287.7227,221564.0
2022-02-25 11:15:00,295.74,296.45,295.23,296.45,234233.0,287.7422,288.433,287.246,288.433,234233.0
2022-02-25 11:20:00,296.46,296.62,295.88,296.15,276495.0,288.4427,288.5984,287.8784,288.1411,276495.0
2022-02-25 11:25:00,296.15,296.21,295.66,295.89,153122.0,288.1411,288.1995,287.6643,287.8881,153122.0
2022-02-25 11:30:00,295.91,296.32,295.46,296.3,183974.0,287.9076,288.3065,287.4698,288.287,183974.0
2022-02-25 11:35:00,296.31,296.46,295.23,295.75,174892.0,288.2968,288.4427,287.246,287.7519,174892.0
2022-02-25 11:40:00,295.77,296.1,295.46,295.79,153614.0,287.7714,288.0924,287.4698,287.7908,153614.0
2022-02-25 11:45:00,295.82,296.57,295.82,296.57,152854.0,287.82,288.5497,287.82,288.5497,152854.0
2022-02-25 11:50:00,296.58,296.79,295.8,296.54,188143.0,288.5595,288.7638,287.8006,288.5205,188143.0
2022-02-25 11:55:00,296.54,297.17,296.53,297.1,269271.0,288.5205,289.1335,288.5108,289.0654,269271.0
2022-02-25 12:00:00,297.1,297.36,296.41,296.41,210768.0,289.0654,289.3184,288.3941,288.3941,210768.0
2022-02-25 12:05:00,296.43,296.62,296.16,296.29,138552.0,288.4135,288.5984,288.1508,288.2773,138552.0
2022-02-25 12:10:00,296.27,296.59,295.81,295.93,166505.0,288.2578,288.5692,287.8103,287.927,166505.0
2022-02-25 12:15:00,295.94,296.4,295.66,296.26,205159.0,287.9368,288.3843,287.6643,288.2481,205159.0
2022-02-25 12:20:00,296.27,296.28,295.83,296.13,140265.0,288.2578,288.2676,287.8297,288.1216,140265.0
2022-02-25 12:25:00,296.12,297.08,295.87,296.98,212063.0,288.1119,289.0459,287.8687,288.9486,212063.0
2022-02-25 12:30:00,297.03,297.3,296.82,297.21,175993.0,288.9973,289.26,288.793,289.1724,175993.0
2022-02-25 12:35:00,297.22,297.4,296.76,296.92,163745.0,289.1822,289.3573,288.7346,288.8903,163745.0
2022-02-25 12:40:00,296.91,297.13,296.71,297.05,124994.0,288.8805,289.0946,288.6859,289.0168,124994.0
2022-02-25 12:45:00,297.06,297.07,296.22,296.23,126821.0,289.0265,289.0362,288.2092,288.2189,126821.0
2022-02-25 12:50:00,296.25,296.27,295.41,295.45,164464.0,288.2384,288.2578,287.4211,287.46,164464.0
2022-02-25 12:55:00,295.4,295.61,295.07,295.28,245646.0,287.4114,287.6157,287.0903,287.2946,245646.0
2022-02-25 13:00:00,295.3,295.75,295.23,295.61,177750.0,287.3141,287.7519,287.246,287.6157,177750.0
2022-02-25 13:05:00,295.57,295.64,295.05,295.24,132798.0,287.5768,287.6449,287.0708,287.2557,132798.0
2022-02-25 13:10:00,295.24,295.39,294.56,295.34,207641.0,287.2557,287.4016,286.5941,287.353,207641.0
2022-02-25 13:15:00,295.31,295.7,294.94,295.53,154999.0,287.3238,287.7033,286.9638,287.5379,154999.0
2022-02-25 13:20:00,295.58,295.98,295.41,295.95,150831.0,287.5865,287.9757,287.4211,287.9465,150831.0
2022-02-25 13:25:00,295.95,296.21,295.73,295.84,164905.0,287.9465,288.1995,287.7325,287.8395,164905.0
2022-02-25 13:30:00,295.85,296.24,295.83,295.95,182084.0,287.8492,288.2287,287.8297,287.9465,182084.0
2022-02-25 13:35:00,295.97,296.06,295.36,295.76,165975.0,287.966,288.0535,287.3725,287.7616,165975.0
2022-02-25 13:40:00,295.77,296.45,295.67,296.25,192318.0,287.7714,288.433,287.6741,288.2384,192318.0
2022-02-25 13:45:00,296.25,296.25,295.61,296.03,143950.0,288.2384,288.2384,287.6157,288.0243,143950.0
2022-02-25 13:50:00,296.01,296.29,295.92,295.92,97490.0,288.0049,288.2773,287.9173,287.9173,97490.0
2022-02-25 13:55:00,295.94,296.16,295.26,295.88,182909.0,287.9368,288.1508,287.2752,287.8784,182909.0
2022-02-25 14:00:00,295.89,296.69,295.35,296.48,181079.0,287.8881,288.6665,287.3627,288.4622,181079.0
2022-02-25 14:05:00,296.48,296.65,295.51,295.63,156082.0,288.4622,288.6276,287.5184,287.6352,156082.0
2022-02-25 14:10:00,295.67,295.78,295.1,295.55,181976.0,287.6741,287.7811,287.1195,287.5573,181976.0
2022-02-25 14:15:00,295.55,295.94,295.54,295.59,117776.0,287.5573,287.9368,287.5476,287.5962,117776.0
2022-02-25 14:20:00,295.61,296.28,295.54,296.2,171637.0,287.6157,288.2676,287.5476,288.1897,171637.0
2022-02-25 14:25:00,296.21,296.32,295.88,296.11,136729.0,288.1995,288.3065,287.8784,288.1022,136729.0
2022-02-25 14:30:00,296.14,296.57,295.4,295.66,179651.0,288.1314,288.5497,287.4114,287.6643,179651.0
2022-02-25 14:35:00,295.69,296.14,295.57,295.77,166835.0,287.6935,288.1314,287.5768,287.7714,166835.0
2022-02-25 14:40:00,295.79,296.04,295.39,295.9,169092.0,287.7908,288.0341,287.4016,287.8979,169092.0
2022-02-25 14:45:00,295.91,296.19,295.71,295.75,107377.0,287.9076,288.18,287.713,287.7519,107377.0
2022-02-25 14:50:00,295.76,295.85,294.94,295.48,195340.0,287.7616,287.8492,286.9638,287.4892,195340.0
2022-02-25 14:55:00,295.53,296.27,295.37,296.01,175350.0,287.5379,288.2578,287.3822,288.0049,175350.0
2022-02-25 15:00:00,296.0,296.01,295.2,295.59,180438.0,287.9951,288.0049,287.2168,287.5962,180438.0
2022-02-25 15:05:00,295.62,295.75,295.22,295.56,195504.0,287.6254,287.7519,287.2362,287.567,195504.0
2022-02-25 15:10:00,295.58,295.79,295.24,295.73,150774.0,287.5865,287.7908,287.2557,287.7325,150774.0
2022-02-25 15:15:00,295.75,296.34,295.61,296.25,240022.0,287.7519,288.326,287.6157,288.2384,240022.0
2022-02-25 15:20:00,296.25,297.4,296.04,297.19,382362.0,288.2384,289.3573,288.0341,289.153,382362.0
2022-02-25 15:25:00,297.19,297.33,296.48,296.83,268428.0,289.153,289.2892,288.4622,288.8027,268428.0
2022-02-25 15:30:00,296.85,297.19,296.51,296.51,236314.0,288.8222,289.153,288.4914,288.4914,236314.0
2022-02-25 15:35:00,296.54,296.84,296.19,296.77,294584.0,288.5205,288.8124,288.18,288.7443,294584.0
2022-02-25 15:40:00,296.73,297.12,296.13,296.97,342308.0,288.7054,289.0849,288.1216,288.9389,342308.0
2022-02-25 15:45:00,296.97,297.18,296.45,296.54,324800.0,288.9389,289.1432,288.433,288.5205,324800.0
2022-02-25 15:50:00,296.6,297.63,296.28,297.38,622757.0,288.5789,289.5811,288.2676,289.3378,622757.0
2022-02-25 15:55:00,297.38,297.48,296.73,297.34,857163.0,289.3378,289.4351,288.7054,289.2989,857163.0
2022-02-28 09:30:00,294.44,296.29,294.2,296.27,718146.0,286.4773,288.2773,286.2438,288.2578,718146.0
2022-02-28 09:35:00,296.25,296.59,294.78,294.92,363038.0,288.2384,288.5692,286.8081,286.9444,363038.0
2022-02-28 09:40:00,294.89,296.19,294.33,295.24,312895.0,286.9152,288.18,286.3703,287.2557,312895.0
2022-02-28 09:45:00,295.27,296.21,295.04,295.79,243927.0,287.2849,288.1995,287.0611,287.7908,243927.0
2022-02-28 09:50:00,295.81,296.81,295.18,296.17,226009.0,287.8103,288.7832,287.1973,288.1606,226009.0
2022-02-28 09:55:00,296.13,296.92,295.77,296.49,296410.0,288.1216,288.8903,287.7714,288.4719,296410.0
2022-02-28 10:00:00,296.46,296.6,295.63,295.68,261311.0,288.4427,288.5789,287.6352,287.6838,261311.0
2022-02-28 10:05:00,295.73,296.0,294.99,295.2,236085.0,287.7325,287.9951,287.0125,287.2168,236085.0
2022-02-28 10:10:00,295.19,295.3,294.33,294.42,246991.0,287.2071,287.3141,286.3703,286.4579,246991.0
2022-02-28 10:15:00,294.42,294.58,293.73,294.25,236164.0,286.4579,286.6136,285.7865,286.2925,236164.0
2022-02-28 10:20:00,294.32,294.77,294.02,294.51,222828.0,286.3606,286.7984,286.0687,286.5454,222828.0
2022-02-28 10:25:00,294.53,295.28,294.17,294.78,202283.0,286.5649,287.2946,286.2146,286.8081,202283.0
2022-02-28 10:30:00,294.75,295.55,294.73,295.02,215340.0,286.779,287.5573,286.7595,287.0417,215340.0
2022-02-28 10:35:00,295.05,296.62,294.97,296.61,261933.0,287.0708,288.5984,286.993,288.5887,261933.0
2022-02-28 10:40:00,296.62,297.5,296.21,297.25,298336.0,288.5984,289.4546,288.1995,289.2113,298336.0
2022-02-28 10:45:00,297.28,297.69,296.79,296.93,253140.0,289.2405,289.6394,288.7638,288.9,253140.0
2022-02-28 10:50:00,296.93,297.45,296.41,296.72,199934.0,288.9,289.4059,288.3941,288.6957,199934.0
2022-02-28 10:55:00,296.76,297.54,296.55,296.83,205553.0,288.7346,289.4935,288.5303,288.8027,205553.0
2022-02-28 11:00:00,296.86,297.55,296.68,297.43,179128.0,288.8319,289.5032,288.6568,289.3865,179128.0
2022-02-28 11:05:00,297.43,297.43,296.31,296.75,193736.0,289.3865,289.3865,288.2968,288.7249,193736.0
2022-02-28 11:10:00,296.77,296.95,296.38,296.5,138451.0,288.7443,288.9195,288.3649,288.4816,138451.0
2022-02-28 11:15:00,296.5,297.34,296.35,297.04,197914.0,288.4816,289.2989,288.3357,289.007,197914.0
2022-02-28 11:20:00,297.0,297.66,296.9,297.51,178058.0,288.9681,289.6103,288.8708,289.4643,178058.0
2022-02-28 11:25:00,297.51,297.98,297.25,297.83,235067.0,289.4643,289.9216,289.2113,289.7757,235067.0
2022-02-28 11:30:00,297.87,298.54,297.76,297.97,188091.0,289.8146,290.4665,289.7076,289.9119,188091.0
2022-02-28 11:35:00,297.99,298.28,297.49,297.63,204488.0,289.9313,290.2135,289.4449,289.5811,204488.0
2022-02-28 11:40:00,297.64,297.73,297.14,297.55,161842.0,289.5908,289.6784,289.1043,289.5032,161842.0
2022-02-28 11:45:00,297.58,297.72,296.73,297.11,230853.0,289.5324,289.6686,288.7054,289.0751,230853.0
2022-02-28 11:50:00,297.12,297.62,296.88,297.46,196479.0,289.0849,289.5713,288.8514,289.4157,196479.0
2022-02-28 11:55:00,297.48,298.04,297.47,297.87,228611.0,289.4351,289.98,289.4254,289.8146,228611.0
2022-02-28 12:00:00,297.86,298.12,297.59,297.72,183428.0,289.8048,290.0578,289.5421,289.6686,183428.0
2022-02-28 12:05:00,297.71,297.79,296.24,296.38,258009.0,289.6589,289.7367,288.2287,288.3649,258009.0
2022-02-28 12:10:00,296.4,296.43,295.53,295.94,252472.0,288.3843,288.4135,287.5379,287.9368,252472.0
2022-02-28 12:15:00,295.93,296.11,295.45,296.07,197062.0,287.927,288.1022,287.46,288.0633,197062.0
2022-02-28 12:20:00,296.05,296.26,295.17,295.34,226806.0,288.0438,288.2481,287.1876,287.353,226806.0
2022-02-28 12:25:00,295.36,295.71,295.32,295.63,183197.0,287.3725,287.713,287.3335,287.6352,183197.0
2022-02-28 12:30:00,295.59,295.75,295.04,295.52,219652.0,287.5962,287.7519,287.0611,287.5281,219652.0
2022-02-28 12:35:00,295.54,295.61,294.84,294.93,175899.0,287.5476,287.6157,286.8665,286.9541,175899.0
2022-02-28 12:40:00,294.95,295.15,294.5,294.75,206923.0,286.9735,287.1681,286.5357,286.779,206923.0
2022-02-28 12:45:00,294.75,295.14,294.46,295.12,178376.0,286.779,287.1584,286.4968,287.1389,178376.0
2022-02-28 12:50:00,295.12,295.22,294.38,294.68,207929.0,287.1389,287.2362,286.419,286.7108,207929.0
2022-02-28 12:55:00,294.65,295.02,294.43,294.99,171069.0,286.6817,287.0417,286.4676,287.0125,171069.0
2022-02-28 13:00:00,294.97,295.86,294.91,295.68,165155.0,286.993,287.8589,286.9346,287.6838,165155.0
2022-02-28 13:05:00,295.7,296.38,295.62,296.33,156560.0,287.7033,288.3649,287.6254,288.3162,156560.0
2022-02-28 13:10:00,296.36,296.74,296.17,296.17,161057.0,288.3454,288.7151,288.1606,288.1606,161057.0
2022-02-28 13:15:00,296.22,296.29,294.85,295.18,197638.0,288.2092,288.2773,286.8762,287.1973,197638.0
2022-02-28 13:20:00,295.16,295.25,294.82,295.09,115956.0,287.1779,287.2654,286.8471,287.1098,115956.0
2022-02-28 13:25:00,295.04,295.63,294.88,295.42,135001.0,287.0611,287.6352,286.9054,287.4308,135001.0
2022-02-28 13:30:00,295.34,295.6,294.86,295.0,126000.0,287.353,287.606,286.886,287.0222,126000.0
2022-02-28 13:35:00,295.01,295.54,294.84,295.51,80051.0,287.0319,287.5476,286.8665,287.5184,80051.0
2022-02-28 13:40:00,295.53,295.71,295.06,295.23,108156.0,287.5379,287.713,287.0806,287.246,108156.0
2022-02-28 13:45:00,295.19,295.42,294.84,295.38,91527.0,287.2071,287.4308,286.8665,287.3919,91527.0
2022-02-28 13:50:00,295.39,296.36,295.39,296.21,132489.0,287.4016,288.3454,287.4016,288.1995,132489.0
2022-02-28 13:55:00,296.19,296.22,295.5,295.81,89962.0,288.18,288.2092,287.5087,287.8103,89962.0
2022-02-28 14:00:00,295.8,295.8,294.11,294.18,169804.0,287.8006,287.8006,286.1563,286.2244,169804.0
2022-02-28 14:05:00,294.16,294.33,293.22,293.42,241553.0,286.2049,286.3703,285.2903,285.4849,241553.0
2022-02-28 14:10:00,293.42,293.82,293.1,293.72,151471.0,285.4849,285.8741,285.1736,285.7768,151471.0
2022-02-28 14:15:00,293.72,294.2,293.28,294.18,211176.0,285.7768,286.2438,285.3487,286.2244,211176.0
2022-02-28 14:20:00,294.22,294.22,293.0,293.08,154499.0,286.2633,286.2633,285.0763,285.1541,154499.0
2022-02-28 14:25:00,293.12,293.69,293.03,293.53,151169.0,285.193,285.7476,285.1055,285.5919,151169.0
2022-02-28 14:30:00,293.54,293.87,293.27,293.49,143525.0,285.6017,285.9228,285.339,285.553,143525.0
2022-02-28 14:35:00,293.53,294.09,293.16,293.33,177967.0,285.5919,286.1368,285.232,285.3974,177967.0
2022-02-28 14:40:00,293.34,294.76,293.26,294.57,230104.0,285.4071,286.7887,285.3292,286.6038,230104.0
2022-02-28 14:45:00,294.6,294.66,293.82,294.12,227982.0,286.633,286.6914,285.8741,286.166,227982.0
2022-02-28 14:50:00,294.11,294.29,293.82,294.23,157419.0,286.1563,286.3314,285.8741,286.273,157419.0
2022-02-28 14:55:00,294.22,294.94,294.18,294.53,187113.0,286.2633,286.9638,286.2244,286.5649,187113.0
2022-02-28 15:00:00,294.59,294.65,294.27,294.36,137258.0,286.6233,286.6817,286.3119,286.3995,137258.0
2022-02-28 15:05:00,294.39,294.47,293.46,294.32,207750.0,286.4287,286.5065,285.5238,286.3606,207750.0
2022-02-28 15:10:00,294.35,294.4,293.52,293.9,187863.0,286.3898,286.4384,285.5822,285.9519,187863.0
2022-02-28 15:15:00,293.92,294.72,293.8,294.38,142082.0,285.9714,286.7498,285.8546,286.419,142082.0
2022-02-28 15:20:00,294.37,295.59,294.36,295.31,219447.0,286.4092,287.5962,286.3995,287.3238,219447.0
2022-02-28 15:25:00,295.29,295.64,295.02,295.13,167166.0,287.3043,287.6449,287.0417,287.1487,167166.0
2022-02-28 15:30:00,295.12,295.17,294.2,294.22,216756.0,287.1389,287.1876,286.2438,286.2633,216756.0
2022-02-28 15:35:00,294.19,294.22,293.2,293.53,218564.0,286.2341,286.2633,285.2709,285.5919,218564.0
2022-02-28 15:40:00,293.51,295.29,293.51,295.15,288476.0,285.5725,287.3043,285.5725,287.1681,288476.0
2022-02-28 15:45:00,295.15,296.5,295.13,296.05,410409.0,287.1681,288.4816,287.1487,288.0438,410409.0
2022-02-28 15:50:00,296.02,297.68,296.02,297.47,652227.0,288.0146,289.6297,288.0146,289.4254,652227.0
2022-02-28 15:55:00,297.46,299.14,297.34,299.13,1914669.0,289.4157,291.0502,289.2989,291.0405,1914669.0
2022-03-01 09:30:00,296.4,297.44,295.51,296.7,856859.0,288.3843,289.3962,287.5184,288.6762,856859.0
2022-03-01 09:35:00,296.75,297.7,296.11,297.06,348303.0,288.7249,289.6492,288.1022,289.0265,348303.0
2022-03-01 09:40:00,297.06,297.35,296.34,296.56,261734.0,289.0265,289.3086,288.326,288.54,261734.0
2022-03-01 09:45:00,296.56,298.32,296.37,298.31,317383.0,288.54,290.2524,288.3551,290.2427,317383.0
2022-03-01 09:50:00,298.31,298.77,296.99,298.0,347606.0,290.2427,290.6902,288.9584,289.9411,347606.0
2022-03-01 09:55:00,298.14,298.89,297.59,298.41,217263.0,290.0773,290.807,289.5421,290.34,217263.0
2022-03-01 10:00:00,298.57,299.52,297.41,297.94,289206.0,290.4956,291.42,289.367,289.8827,289206.0
2022-03-01 10:05:00,297.92,298.94,297.79,298.52,197853.0,289.8632,290.8556,289.7367,290.447,197853.0
2022-03-01 10:10:00,298.41,298.43,297.6,298.16,247972.0,290.34,290.3594,289.5519,290.0967,247972.0
2022-03-01 10:15:00,298.25,299.41,298.15,298.89,282049.0,290.1843,291.3129,290.087,290.807,282049.0
2022-03-01 10:20:00,298.98,299.97,298.98,299.44,266951.0,290.8946,291.8578,290.8946,291.3421,266951.0
2022-03-01 10:25:00,299.5,299.86,298.9,299.25,244742.0,291.4005,291.7508,290.8167,291.1573,244742.0
2022-03-01 10:30:00,299.29,299.71,298.74,299.06,228623.0,291.1962,291.6048,290.661,290.9724,228623.0
2022-03-01 10:35:00,299.09,299.51,298.74,299.04,183673.0,291.0016,291.4102,290.661,290.9529,183673.0
2022-03-01 10:40:00,299.04,299.05,297.58,297.65,223170.0,290.9529,290.9627,289.5324,289.6005,223170.0
2022-03-01 10:45:00,297.65,298.15,297.53,297.98,215764.0,289.6005,290.087,289.4838,289.9216,215764.0
2022-03-01 10:50:00,298.02,298.22,297.27,297.97,229209.0,289.9605,290.1551,289.2308,289.9119,229209.0
2022-03-01 10:55:00,297.97,297.99,297.25,297.51,227337.0,289.9119,289.9313,289.2113,289.4643,227337.0
2022-03-01 11:00:00,297.51,298.18,297.31,297.68,230465.0,289.4643,290.1162,289.2697,289.6297,230465.0
2022-03-01 11:05:00,297.71,298.02,297.31,297.57,153370.0,289.6589,289.9605,289.2697,289.5227,153370.0
2022-03-01 11:10:00,297.63,298.35,297.34,298.32,182798.0,289.5811,290.2816,289.2989,290.2524,182798.0
2022-03-01 11:15:00,298.31,299.36,297.53,297.61,126997.0,290.2427,291.2643,289.4838,289.5616,126997.0
2022-03-01 11:20:00,297.58,298.27,297.43,297.94,120650.0,289.5324,290.2038,289.3865,289.8827,120650.0
2022-03-01 11:25:00,297.93,298.02,296.94,297.19,167388.0,289.873,289.9605,288.9097,289.153,167388.0
2022-03-01 11:30:00,297.2,297.23,296.34,296.45,229554.0,289.1627,289.1919,288.326,288.433,229554.0
2022-03-01 11:35:00,296.47,296.53,295.73,296.0,233531.0,288.4524,288.5108,287.7325,287.9951,233531.0
2022-03-01 11:40:00,296.06,296.09,295.57,296.04,137860.0,288.0535,288.0827,287.5768,288.0341,137860.0
2022-03-01 11:45:00,296.02,296.02,294.98,295.63,288797.0,288.0146,288.0146,287.0027,287.6352,288797.0
2022-03-01 11:50:00,295.63,295.92,295.23,295.4,168429.0,287.6352,287.9173,287.246,287.4114,168429.0
2022-03-01 11:55:00,295.44,295.64,294.72,295.21,213841.0,287.4503,287.6449,286.7498,287.2265,213841.0
2022-03-01 12:00:00,295.15,295.66,295.04,295.34,138393.0,287.1681,287.6643,287.0611,287.353,138393.0
2022-03-01 12:05:00,295.38,295.54,294.64,294.79,199605.0,287.3919,287.5476,286.6719,286.8179,199605.0
2022-03-01 12:10:00,294.8,295.8,294.58,295.69,188139.0,286.8276,287.8006,286.6136,287.6935,188139.0
2022-03-01 12:15:00,295.6,296.11,295.35,295.81,151236.0,287.606,288.1022,287.3627,287.8103,151236.0
2022-03-01 12:20:00,295.79,295.99,295.48,295.65,164793.0,287.7908,287.9854,287.4892,287.6546,164793.0
2022-03-01 12:25:00,295.68,295.95,295.39,295.9,130231.0,287.6838,287.9465,287.4016,287.8979,130231.0
2022-03-01 12:30:00,295.89,296.51,295.48,296.09,139322.0,287.8881,288.4914,287.4892,288.0827,139322.0
2022-03-01 12:35:00,296.14,296.34,295.76,295.86,109444.0,288.1314,288.326,287.7616,287.8589,109444.0
2022-03-01 12:40:00,295.87,296.46,295.85,296.43,110052.0,287.8687,288.4427,287.8492,288.4135,110052.0
2022-03-01 12:45:00,296.42,297.21,296.19,296.76,134006.0,288.4038,289.1724,288.18,288.7346,134006.0
2022-03-01 12:50:00,296.78,296.99,296.24,296.57,137590.0,288.7541,288.9584,288.2287,288.5497,137590.0
2022-03-01 12:55:00,296.54,296.75,296.27,296.56,121642.0,288.5205,288.7249,288.2578,288.54,121642.0
2022-03-01 13:00:00,296.51,297.18,296.37,296.96,162503.0,288.4914,289.1432,288.3551,288.9292,162503.0
2022-03-01 13:05:00,296.94,297.07,296.01,296.44,183084.0,288.9097,289.0362,288.0049,288.4232,183084.0
2022-03-01 13:10:00,296.45,296.57,295.63,295.7,131171.0,288.433,288.5497,287.6352,287.7033,131171.0
2022-03-01 13:15:00,295.67,295.87,295.34,295.66,157446.0,287.6741,287.8687,287.353,287.6643,157446.0
2022-03-01 13:20:00,295.64,295.97,295.29,295.31,112578.0,287.6449,287.966,287.3043,287.3238,112578.0
2022-03-01 13:25:00,295.38,295.49,294.29,294.31,195343.0,287.3919,287.4989,286.3314,286.3509,195343.0
2022-03-01 13:30:00,294.33,295.11,294.25,294.69,180553.0,286.3703,287.1292,286.2925,286.7206,180553.0
2022-03-01 13:35:00,294.68,295.31,294.47,295.22,161132.0,286.7108,287.3238,286.5065,287.2362,161132.0
2022-03-01 13:40:00,295.22,295.47,294.99,295.27,122030.0,287.2362,287.4795,287.0125,287.2849,122030.0
2022-03-01 13:45:00,295.27,295.78,294.73,294.93,141607.0,287.2849,287.7811,286.7595,286.9541,141607.0
2022-03-01 13:50:00,294.95,295.37,294.8,295.18,99281.0,286.9735,287.3822,286.8276,287.1973,99281.0
2022-03-01 13:55:00,295.13,295.19,294.74,294.8,156103.0,287.1487,287.2071,286.7692,286.8276,156103.0
2022-03-01 14:00:00,294.82,295.01,294.18,294.88,222868.0,286.8471,287.0319,286.2244,286.9054,222868.0
2022-03-01 14:05:00,294.82,295.06,294.61,294.72,116605.0,286.8471,287.0806,286.6427,286.7498,116605.0
2022-03-01 14:10:00,294.76,294.87,294.23,294.64,197795.0,286.7887,286.8957,286.273,286.6719,197795.0
2022-03-01 14:15:00,294.64,295.4,294.22,295.23,222640.0,286.6719,287.4114,286.2633,287.246,222640.0
2022-03-01 14:20:00,295.22,295.68,294.77,295.39,162667.0,287.2362,287.6838,286.7984,287.4016,162667.0
2022-03-01 14:25:00,295.4,295.54,295.03,295.22,182904.0,287.4114,287.5476,287.0514,287.2362,182904.0
2022-03-01 14:30:00,295.24,295.38,294.79,295.03,186275.0,287.2557,287.3919,286.8179,287.0514,186275.0
2022-03-01 14:35:00,295.05,295.84,294.83,295.83,248713.0,287.0708,287.8395,286.8568,287.8297,248713.0
2022-03-01 14:40:00,295.8,295.94,295.15,295.41,193102.0,287.8006,287.9368,287.1681,287.4211,193102.0
2022-03-01 14:45:00,295.42,295.47,294.59,294.8,197290.0,287.4308,287.4795,286.6233,286.8276,197290.0
2022-03-01 14:50:00,294.79,294.93,294.3,294.35,207689.0,286.8179,286.9541,286.3411,286.3898,207689.0
2022-03-01 14:55:00,294.39,294.64,294.13,294.23,184269.0,286.4287,286.6719,286.1757,286.273,184269.0
2022-03-01 15:00:00,294.24,295.64,294.07,295.64,293593.0,286.2827,287.6449,286.1173,287.6449,293593.0
2022-03-01 15:05:00,295.63,296.37,295.63,295.9,324109.0,287.6352,288.3551,287.6352,287.8979,324109.0
2022-03-01 15:10:00,295.91,296.02,295.13,295.48,184027.0,287.9076,288.0146,287.1487,287.4892,184027.0
2022-03-01 15:15:00,295.5,295.66,294.75,294.81,253597.0,287.5087,287.6643,286.779,286.8373,253597.0
2022-03-01 15:20:00,294.84,295.06,294.26,294.79,254088.0,286.8665,287.0806,286.3022,286.8179,254088.0
2022-03-01 15:25:00,294.79,294.79,293.71,293.78,249138.0,286.8179,286.8179,285.7671,285.8352,249138.0
2022-03-01 15:30:00,293.76,294.15,292.86,293.9,429789.0,285.8157,286.1952,284.9401,285.9519,429789.0
2022-03-01 15:35:00,293.93,294.35,293.58,293.94,218580.0,285.9811,286.3898,285.6406,285.9909,218580.0
2022-03-01 15:40:00,293.87,294.19,293.07,293.14,355068.0,285.9228,286.2341,285.1444,285.2125,355068.0
2022-03-01 15:45:00,293.1,293.2,292.31,292.45,363653.0,285.1736,285.2709,284.4049,284.5412,363653.0
2022-03-01 15:50:00,292.48,294.91,292.15,294.73,517466.0,284.5703,286.9346,284.2493,286.7595,517466.0
2022-03-01 15:55:00,294.73,295.46,294.31,294.95,1047084.0,286.7595,287.4698,286.3509,286.9735,1047084.0
2022-03-02 09:30:00,295.8,296.67,294.61,295.06,729391.0,287.8006,288.647,286.6427,287.0806,729391.0
2022-03-02 09:35:00,294.99,295.7,294.63,294.69,410917.0,287.0125,287.7033,286.6622,286.7206,410917.0
2022-03-02 09:40:00,294.68,297.45,294.5,297.08,337660.0,286.7108,289.4059,286.5357,289.0459,337660.0
2022-03-02 09:45:00,297.08,298.37,297.0,297.61,358200.0,289.0459,290.3011,288.9681,289.5616,358200.0
2022-03-02 09:50:00,297.64,297.93,297.06,297.45,318864.0,289.5908,289.873,289.0265,289.4059,318864.0
2022-03-02 09:55:00,297.5,297.86,296.14,296.34,367328.0,289.4546,289.8048,288.1314,288.326,367328.0
2022-03-02 10:00:00,296.39,297.18,296.22,297.13,174805.0,288.3746,289.1432,288.2092,289.0946,174805.0
2022-03-02 10:05:00,297.09,297.6,294.49,294.99,258643.0,289.0557,289.5519,286.526,287.0125,258643.0
2022-03-02 10:10:00,295.02,295.29,294.47,294.53,272410.0,287.0417,287.3043,286.5065,286.5649,272410.0
2022-03-02 10:15:00,294.53,295.06,294.33,294.68,204480.0,286.5649,287.0806,286.3703,286.7108,204480.0
2022-03-02 10:20:00,294.65,295.33,294.28,294.6,222533.0,286.6817,287.3433,286.3217,286.633,222533.0
2022-03-02 10:25:00,294.68,297.31,293.69,296.85,354810.0,286.7108,289.2697,285.7476,288.8222,354810.0
2022-03-02 10:30:00,296.78,297.95,295.89,296.3,329438.0,288.7541,289.8924,287.8881,288.287,329438.0
2022-03-02 10:35:00,296.34,297.86,296.19,297.63,218663.0,288.326,289.8048,288.18,289.5811,218663.0
2022-03-02 10:40:00,297.58,297.85,296.72,296.96,191653.0,289.5324,289.7951,288.6957,288.9292,191653.0
2022-03-02 10:45:00,296.96,297.11,295.99,296.97,198607.0,288.9292,289.0751,287.9854,288.9389,198607.0
2022-03-02 10:50:00,296.97,297.35,295.75,295.96,144993.0,288.9389,289.3086,287.7519,287.9562,144993.0
2022-03-02 10:55:00,295.99,296.56,295.73,296.31,137365.0,287.9854,288.54,287.7325,288.2968,137365.0
2022-03-02 11:00:00,296.29,297.8,295.34,297.36,252187.0,288.2773,289.7465,287.353,289.3184,252187.0
2022-03-02 11:05:00,297.48,298.05,297.07,297.76,358360.0,289.4351,289.9897,289.0362,289.7076,358360.0
2022-03-02 11:10:00,297.75,298.63,297.48,298.47,224312.0,289.6978,290.554,289.4351,290.3984,224312.0
2022-03-02 11:15:00,298.47,298.75,298.09,298.44,199557.0,290.3984,290.6708,290.0286,290.3692,199557.0
2022-03-02 11:20:00,298.46,298.76,297.5,297.68,196955.0,290.3886,290.6805,289.4546,289.6297,196955.0
2022-03-02 11:25:00,297.72,298.66,297.57,298.03,167290.0,289.6686,290.5832,289.5227,289.9703,167290.0
2022-03-02 11:30:00,298.02,299.57,298.01,299.24,319818.0,289.9605,291.4686,289.9508,291.1475,319818.0
2022-03-02 11:35:00,299.2,299.38,298.13,298.75,203434.0,291.1086,291.2837,290.0675,290.6708,203434.0
2022-03-02 11:40:00,298.73,298.85,297.75,297.87,151268.0,290.6513,290.7681,289.6978,289.8146,151268.0
2022-03-02 11:45:00,297.86,298.39,297.75,297.78,124067.0,289.8048,290.3205,289.6978,289.727,124067.0
2022-03-02 11:50:00,297.77,298.42,297.69,297.99,109354.0,289.7173,290.3497,289.6394,289.9313,109354.0
2022-03-02 11:55:00,297.97,298.4,297.81,298.28,91356.0,289.9119,290.3302,289.7562,290.2135,91356.0
2022-03-02 12:00:00,298.33,298.7,298.06,298.58,89390.0,290.2621,290.6221,289.9994,290.5054,89390.0
2022-03-02 12:05:00,298.48,298.89,298.02,298.72,109923.0,290.4081,290.807,289.9605,290.6416,109923.0
2022-03-02 12:10:00,298.71,299.73,298.7,299.27,241664.0,290.6319,291.6243,290.6221,291.1767,241664.0
2022-03-02 12:15:00,299.32,299.5,298.96,299.18,131157.0,291.2254,291.4005,290.8751,291.0892,131157.0
2022-03-02 12:20:00,299.12,299.36,299.0,299.16,140280.0,291.0308,291.2643,290.914,291.0697,140280.0
2022-03-02 12:25:00,299.13,299.45,298.96,299.27,132460.0,291.0405,291.3518,290.8751,291.1767,132460.0
2022-03-02 12:30:00,299.29,299.49,298.97,299.19,150548.0,291.1962,291.3908,290.8848,291.0989,150548.0
2022-03-02 12:35:00,299.17,299.5,299.02,299.27,152332.0,291.0794,291.4005,290.9335,291.1767,152332.0
2022-03-02 12:40:00,299.28,299.53,299.11,299.36,153036.0,291.1864,291.4297,291.021,291.2643,153036.0
2022-03-02 12:45:00,299.41,299.62,299.09,299.23,173675.0,291.3129,291.5173,291.0016,291.1378,173675.0
2022-03-02 12:50:00,299.27,299.28,298.67,299.07,169777.0,291.1767,291.1864,290.5929,290.9821,169777.0
2022-03-02 12:55:00,299.01,299.09,298.8,299.05,89107.0,290.9237,291.0016,290.7194,290.9627,89107.0
2022-03-02 13:00:00,299.06,299.95,298.94,299.87,224247.0,290.9724,291.8383,290.8556,291.7605,224247.0
2022-03-02 13:05:00,299.85,300.37,299.81,299.98,365801.0,291.741,292.247,291.7021,291.8675,365801.0
2022-03-02 13:10:00,299.99,300.44,299.9,300.39,220855.0,291.8772,292.3151,291.7897,292.2664,220855.0
2022-03-02 13:15:00,300.42,300.58,299.99,300.17,141405.0,292.2956,292.4513,291.8772,292.0524,141405.0
2022-03-02 13:20:00,300.2,300.28,299.77,299.81,103530.0,292.0816,292.1594,291.6632,291.7021,103530.0
2022-03-02 13:25:00,299.8,300.2,299.68,300.02,139540.0,291.6924,292.0816,291.5756,291.9064,139540.0
2022-03-02 13:30:00,300.04,300.68,300.04,300.46,191768.0,291.9259,292.5486,291.9259,292.3345,191768.0
2022-03-02 13:35:00,300.47,300.48,300.06,300.2,112142.0,292.3443,292.354,291.9454,292.0816,112142.0
2022-03-02 13:40:00,300.21,300.21,299.64,299.88,134173.0,292.0913,292.0913,291.5367,291.7702,134173.0
2022-03-02 13:45:00,299.87,299.99,299.12,299.34,175021.0,291.7605,291.8772,291.0308,291.2448,175021.0
2022-03-02 13:50:00,299.37,299.94,299.35,299.71,139662.0,291.274,291.8286,291.2546,291.6048,139662.0
2022-03-02 13:55:00,299.69,299.99,299.46,299.67,119425.0,291.5854,291.8772,291.3616,291.5659,119425.0
2022-03-02 14:00:00,299.71,300.09,299.45,300.04,122137.0,291.6048,291.9745,291.3518,291.9259,122137.0
2022-03-02 14:05:00,300.03,300.49,299.89,300.24,123540.0,291.9162,292.3637,291.7799,292.1205,123540.0
2022-03-02 14:10:00,300.2,300.59,300.07,300.38,129542.0,292.0816,292.461,291.9551,292.2567,129542.0
2022-03-02 14:15:00,300.39,300.55,300.15,300.5,117229.0,292.2664,292.4221,292.0329,292.3735,117229.0
2022-03-02 14:20:00,300.5,300.74,300.01,300.12,166239.0,292.3735,292.607,291.8967,292.0037,166239.0
2022-03-02 14:25:00,300.11,300.21,299.65,300.0,108983.0,291.994,292.0913,291.5464,291.887,108983.0
2022-03-02 14:30:00,300.03,300.1,299.63,299.88,108602.0,291.9162,291.9843,291.527,291.7702,108602.0
2022-03-02 14:35:00,299.9,300.27,299.86,300.18,114979.0,291.7897,292.1497,291.7508,292.0621,114979.0
2022-03-02 14:40:00,300.2,300.65,300.19,300.64,170564.0,292.0816,292.5194,292.0718,292.5097,170564.0
2022-03-02 14:45:00,300.65,300.78,300.35,300.65,152373.0,292.5194,292.6459,292.2275,292.5194,152373.0
2022-03-02 14:50:00,300.65,301.07,300.49,300.65,201770.0,292.5194,292.928,292.3637,292.5194,201770.0
2022-03-02 14:55:00,300.66,300.83,300.35,300.62,143407.0,292.5291,292.6945,292.2275,292.4902,143407.0
2022-03-02 15:00:00,300.61,301.4,300.57,301.23,191202.0,292.4805,293.2491,292.4416,293.0837,191202.0
2022-03-02 15:05:00,301.22,301.23,300.75,300.86,187311.0,293.074,293.0837,292.6167,292.7237,187311.0
2022-03-02 15:10:00,300.83,300.97,300.36,300.51,207866.0,292.6945,292.8307,292.2372,292.3832,207866.0
2022-03-02 15:15:00,300.53,300.68,300.17,300.35,206848.0,292.4026,292.5486,292.0524,292.2275,206848.0
2022-03-02 15:20:00,300.31,300.5,300.02,300.32,272955.0,292.1886,292.3735,291.9064,292.1983,272955.0
2022-03-02 15:25:00,300.32,300.55,300.14,300.39,244398.0,292.1983,292.4221,292.0232,292.2664,244398.0
2022-03-02 15:30:00,300.39,300.73,300.23,300.69,251039.0,292.2664,292.5972,292.1108,292.5583,251039.0
2022-03-02 15:35:00,300.73,300.8,300.14,300.14,263673.0,292.5972,292.6653,292.0232,292.0232,263673.0
2022-03-02 15:40:00,300.17,300.38,299.75,300.08,284085.0,292.0524,292.2567,291.6437,291.9648,284085.0
2022-03-02 15:45:00,300.06,300.78,300.03,300.61,414606.0,291.9454,292.6459,291.9162,292.4805,414606.0
2022-03-02 15:50:00,300.63,301.47,300.25,300.93,566663.0,292.4999,293.3172,292.1302,292.7918,566663.0
2022-03-02 15:55:00,300.95,300.95,300.04,300.18,1364580.0,292.8113,292.8113,291.9259,292.0621,1364580.0
2022-03-03 09:30:00,303.13,303.13,300.83,301.93,770411.0,294.9323,294.9323,292.6945,293.7648,770411.0
2022-03-03 09:35:00,301.92,302.12,301.14,301.96,311907.0,293.7551,293.9496,292.9961,293.794,311907.0
2022-03-03 09:40:00,301.99,302.2,301.06,301.31,368045.0,293.8232,294.0275,292.9183,293.1615,368045.0
2022-03-03 09:45:00,301.4,302.33,300.52,300.75,348163.0,293.2491,294.154,292.3929,292.6167,348163.0
2022-03-03 09:50:00,300.75,301.23,300.56,300.85,205430.0,292.6167,293.0837,292.4318,292.714,205430.0
2022-03-03 09:55:00,300.85,301.2,300.61,300.9,223256.0,292.714,293.0545,292.4805,292.7626,223256.0
2022-03-03 10:00:00,300.92,301.33,300.83,301.0,216391.0,292.7821,293.181,292.6945,292.8599,216391.0
2022-03-03 10:05:00,301.01,301.13,300.21,300.4,239034.0,292.8697,292.9864,292.0913,292.2762,239034.0
2022-03-03 10:10:00,300.36,300.42,299.84,300.2,267239.0,292.2372,292.2956,291.7313,292.0816,267239.0
2022-03-03 10:15:00,300.17,300.17,298.31,298.75,392887.0,292.0524,292.0524,290.2427,290.6708,392887.0
2022-03-03 10:20:00,298.79,298.95,297.55,298.03,232906.0,290.7097,290.8654,289.5032,289.9703,232906.0
2022-03-03 10:25:00,297.97,298.65,297.63,298.34,197731.0,289.9119,290.5735,289.5811,290.2719,197731.0
2022-03-03 10:30:00,298.38,298.65,298.03,298.32,125481.0,290.3108,290.5735,289.9703,290.2524,125481.0
2022-03-03 10:35:00,298.33,298.61,297.48,297.58,134668.0,290.2621,290.5346,289.4351,289.5324,134668.0
2022-03-03 10:40:00,297.61,298.05,297.22,297.26,169774.0,289.5616,289.9897,289.1822,289.2211,169774.0
2022-03-03 10:45:00,297.31,297.7,296.96,297.45,159461.0,289.2697,289.6492,288.9292,289.4059,159461.0
2022-03-03 10:50:00,297.48,297.5,296.6,296.85,188560.0,289.4351,289.4546,288.5789,288.8222,188560.0
2022-03-03 10:55:00,296.85,296.98,296.42,296.45,154893.0,288.8222,288.9486,288.4038,288.433,154893.0
2022-03-03 11:00:00,296.42,297.0,296.38,296.91,184759.0,288.4038,288.9681,288.3649,288.8805,184759.0
2022-03-03 11:05:00,296.92,297.05,296.37,296.96,170403.0,288.8903,289.0168,288.3551,288.9292,170403.0
2022-03-03 11:10:00,296.95,297.1,296.25,296.37,169296.0,288.9195,289.0654,288.2384,288.3551,169296.0
2022-03-03 11:15:00,296.36,296.95,296.02,296.86,165342.0,288.3454,288.9195,288.0146,288.8319,165342.0
2022-03-03 11:20:00,296.85,297.3,296.85,297.3,214129.0,288.8222,289.26,288.8222,289.26,214129.0
2022-03-03 11:25:00,297.3,297.67,297.21,297.35,240119.0,289.26,289.62,289.1724,289.3086,240119.0
2022-03-03 11:30:00,297.34,297.63,297.17,297.4,143359.0,289.2989,289.5811,289.1335,289.3573,143359.0
2022-03-03 11:35:00,297.42,297.43,296.47,296.99,187765.0,289.3767,289.3865,288.4524,288.9584,187765.0
2022-03-03 11:40:00,297.03,297.54,296.8,297.18,166168.0,288.9973,289.4935,288.7735,289.1432,166168.0
2022-03-03 11:45:00,297.18,297.34,296.75,297.09,150413.0,289.1432,289.2989,288.7249,289.0557,150413.0
2022-03-03 11:50:00,297.11,297.38,296.75,297.17,120380.0,289.0751,289.3378,288.7249,289.1335,120380.0
2022-03-03 11:55:00,297.18,297.66,296.37,297.25,196392.0,289.1432,289.6103,288.3551,289.2113,196392.0
2022-03-03 12:00:00,297.22,297.5,297.01,297.39,110554.0,289.1822,289.4546,288.9778,289.3476,110554.0
2022-03-03 12:05:00,297.42,297.46,296.94,297.43,121283.0,289.3767,289.4157,288.9097,289.3865,121283.0
2022-03-03 12:10:00,297.4,297.84,297.0,297.71,148861.0,289.3573,289.7854,288.9681,289.6589,148861.0
2022-03-03 12:15:00,297.76,297.79,297.35,297.49,106572.0,289.7076,289.7367,289.3086,289.4449,106572.0
2022-03-03 12:20:00,297.5,297.62,296.61,296.73,128206.0,289.4546,289.5713,288.5887,288.7054,128206.0
2022-03-03 12:25:00,296.72,296.79,295.71,296.02,159515.0,288.6957,288.7638,287.713,288.0146,159515.0
2022-03-03 12:30:00,296.05,298.92,295.76,298.42,421511.0,288.0438,290.8362,287.7616,290.3497,421511.0
2022-03-03 12:35:00,298.48,299.37,297.56,297.87,282260.0,290.4081,291.274,289.513,289.8146,282260.0
2022-03-03 12:40:00,297.88,297.96,297.3,297.82,121789.0,289.8243,289.9021,289.26,289.7659,121789.0
2022-03-03 12:45:00,297.8,298.14,297.21,297.81,146494.0,289.7465,290.0773,289.1724,289.7562,146494.0
2022-03-03 12:50:00,297.78,297.9,297.35,297.65,112896.0,289.727,289.8438,289.3086,289.6005,112896.0
2022-03-03 12:55:00,297.61,298.1,297.5,297.78,80194.0,289.5616,290.0384,289.4546,289.727,80194.0
2022-03-03 13:00:00,297.78,298.11,297.42,297.87,105658.0,289.727,290.0481,289.3767,289.8146,105658.0
2022-03-03 13:05:00,297.87,298.4,297.69,297.92,121632.0,289.8146,290.3302,289.6394,289.8632,121632.0
2022-03-03 13:10:00,297.87,298.03,297.73,297.89,137739.0,289.8146,289.9703,289.6784,289.834,137739.0
2022-03-03 13:15:00,297.95,298.53,297.89,298.43,162663.0,289.8924,290.4567,289.834,290.3594,162663.0
2022-03-03 13:20:00,298.35,298.52,298.03,298.25,98232.0,290.2816,290.447,289.9703,290.1843,98232.0
2022-03-03 13:25:00,298.28,298.3,297.85,298.13,91430.0,290.2135,290.2329,289.7951,290.0675,91430.0
2022-03-03 13:30:00,298.12,298.12,297.0,297.31,172248.0,290.0578,290.0578,288.9681,289.2697,172248.0
2022-03-03 13:35:00,297.29,297.55,297.07,297.09,154784.0,289.2503,289.5032,289.0362,289.0557,154784.0
2022-03-03 13:40:00,297.1,297.24,296.77,296.99,123606.0,289.0654,289.2016,288.7443,288.9584,123606.0
2022-03-03 13:45:00,297.0,297.41,296.77,297.31,183313.0,288.9681,289.367,288.7443,289.2697,183313.0
2022-03-03 13:50:00,297.31,298.02,297.31,297.81,171494.0,289.2697,289.9605,289.2697,289.7562,171494.0
2022-03-03 13:55:00,297.83,298.08,297.62,297.85,180886.0,289.7757,290.0189,289.5713,289.7951,180886.0
2022-03-03 14:00:00,297.83,298.04,297.58,297.66,116604.0,289.7757,289.98,289.5324,289.6103,116604.0
2022-03-03 14:05:00,297.65,297.73,297.35,297.49,117830.0,289.6005,289.6784,289.3086,289.4449,117830.0
2022-03-03 14:10:00,297.53,298.36,297.19,298.1,263671.0,289.4838,290.2913,289.153,290.0384,263671.0
2022-03-03 14:15:00,298.12,298.22,297.71,297.85,194644.0,290.0578,290.1551,289.6589,289.7951,194644.0
2022-03-03 14:20:00,297.86,297.94,297.5,297.69,125183.0,289.8048,289.8827,289.4546,289.6394,125183.0
2022-03-03 14:25:00,297.71,297.87,297.54,297.81,122736.0,289.6589,289.8146,289.4935,289.7562,122736.0
2022-03-03 14:30:00,297.8,297.8,297.4,297.58,115334.0,289.7465,289.7465,289.3573,289.5324,115334.0
2022-03-03 14:35:00,297.56,297.62,297.15,297.24,121555.0,289.513,289.5713,289.114,289.2016,121555.0
2022-03-03 14:40:00,297.28,297.34,296.12,296.25,188839.0,289.2405,289.2989,288.1119,288.2384,188839.0
2022-03-03 14:45:00,296.26,296.4,295.51,295.55,187618.0,288.2481,288.3843,287.5184,287.5573,187618.0
2022-03-03 14:50:00,295.56,295.71,295.22,295.42,212413.0,287.567,287.713,287.2362,287.4308,212413.0
2022-03-03 14:55:00,295.44,296.03,295.33,295.9,248420.0,287.4503,288.0243,287.3433,287.8979,248420.0
2022-03-03 15:00:00,295.9,295.9,295.09,295.17,220601.0,287.8979,287.8979,287.1098,287.1876,220601.0
2022-03-03 15:05:00,295.17,295.56,295.0,295.22,250226.0,287.1876,287.567,287.0222,287.2362,250226.0
2022-03-03 15:10:00,295.23,295.6,295.05,295.28,155709.0,287.246,287.606,287.0708,287.2946,155709.0
2022-03-03 15:15:00,295.29,295.65,294.87,295.4,257367.0,287.3043,287.6546,286.8957,287.4114,257367.0
2022-03-03 15:20:00,295.32,295.63,294.91,295.15,154639.0,287.3335,287.6352,286.9346,287.1681,154639.0
2022-03-03 15:25:00,295.21,295.81,295.12,295.76,194789.0,287.2265,287.8103,287.1389,287.7616,194789.0
2022-03-03 15:30:00,295.73,295.74,294.45,294.57,304878.0,287.7325,287.7422,286.4871,286.6038,304878.0
2022-03-03 15:35:00,294.58,295.17,294.29,294.98,228185.0,286.6136,287.1876,286.3314,287.0027,228185.0
2022-03-03 15:40:00,294.94,295.0,294.4,294.53,230201.0,286.9638,287.0222,286.4384,286.5649,230201.0
2022-03-03 15:45:00,294.49,294.77,294.05,294.75,262600.0,286.526,286.7984,286.0979,286.779,262600.0
2022-03-03 15:50:00,294.74,295.89,294.11,295.73,443686.0,286.7692,287.8881,286.1563,287.7325,443686.0
2022-03-03 15:55:00,295.74,296.0,295.4,295.94,614381.0,287.7422,287.9951,287.4114,287.9368,614381.0
2022-03-04 09:30:00,294.33,295.66,293.51,293.62,639966.0,286.3703,287.6643,285.5725,285.6795,639966.0
2022-03-04 09:35:00,293.64,294.39,292.5,292.71,388706.0,285.699,286.4287,284.5898,284.7941,388706.0
2022-03-04 09:40:00,292.75,292.81,291.46,291.53,445392.0,284.833,284.8914,283.5779,283.646,445392.0
2022-03-04 09:45:00,291.59,291.7,290.14,290.45,462826.0,283.7044,283.8114,282.2936,282.5952,462826.0
2022-03-04 09:50:00,290.44,290.67,289.64,290.13,434988.0,282.5855,282.8093,281.8071,282.2839,434988.0
2022-03-04 09:55:00,290.17,292.42,289.73,292.18,398202.0,282.3228,284.512,281.8947,284.2785,398202.0
2022-03-04 10:00:00,292.15,292.82,291.8,292.05,303110.0,284.2493,284.9011,283.9087,284.152,303110.0
2022-03-04 10:05:00,292.05,292.16,290.32,290.37,275829.0,284.152,284.259,282.4688,282.5174,275829.0
2022-03-04 10:10:00,290.4,290.53,289.28,289.55,409949.0,282.5466,282.6731,281.4569,281.7196,409949.0
2022-03-04 10:15:00,289.55,290.06,289.3,289.81,221886.0,281.7196,282.2158,281.4763,281.9725,221886.0
2022-03-04 10:20:00,289.8,290.53,289.59,290.27,231370.0,281.9628,282.6731,281.7585,282.4201,231370.0
2022-03-04 10:25:00,290.26,290.48,289.66,289.95,217704.0,282.4104,282.6244,281.8266,282.1088,217704.0
2022-03-04 10:30:00,289.99,290.1,289.21,289.81,264668.0,282.1477,282.2547,281.3888,281.9725,264668.0
2022-03-04 10:35:00,289.78,291.35,289.77,290.71,248844.0,281.9434,283.4709,281.9336,282.8482,248844.0
2022-03-04 10:40:00,290.69,290.85,289.92,290.03,180639.0,282.8287,282.9844,282.0796,282.1866,180639.0
2022-03-04 10:45:00,290.03,290.1,289.4,289.71,199130.0,282.1866,282.2547,281.5736,281.8753,199130.0
2022-03-04 10:50:00,289.65,290.06,289.51,289.77,159730.0,281.8169,282.2158,281.6807,281.9336,159730.0
2022-03-04 10:55:00,289.78,289.89,289.4,289.54,159101.0,281.9434,282.0504,281.5736,281.7098,159101.0
2022-03-04 11:00:00,289.55,289.74,289.08,289.17,243890.0,281.7196,281.9044,281.2623,281.3499,243890.0
2022-03-04 11:05:00,289.22,289.41,288.92,289.26,195715.0,281.3985,281.5834,281.1066,281.4374,195715.0
2022-03-04 11:10:00,289.26,289.34,288.43,288.68,203347.0,281.4374,281.5153,280.6299,280.8731,203347.0
2022-03-04 11:15:00,288.67,289.0,288.36,288.55,259459.0,280.8634,281.1845,280.5618,280.7466,259459.0
2022-03-04 11:20:00,288.56,288.62,287.76,287.91,261433.0,280.7564,280.8147,279.978,280.1239,261433.0
2022-03-04 11:25:00,287.9,288.39,287.55,287.9,225868.0,280.1142,280.5909,279.7737,280.1142,225868.0
2022-03-04 11:30:00,287.89,288.2,287.16,287.78,209518.0,280.1045,280.4061,279.3942,279.9974,209518.0
2022-03-04 11:35:00,287.8,288.73,287.45,288.53,251139.0,280.0169,280.9218,279.6764,280.7272,251139.0
2022-03-04 11:40:00,288.53,288.78,288.09,288.47,181081.0,280.7272,280.9704,280.2991,280.6688,181081.0
2022-03-04 11:45:00,288.48,288.95,288.3,288.91,240172.0,280.6785,281.1358,280.5034,281.0969,240172.0
2022-03-04 11:50:00,288.88,289.0,288.53,288.83,152242.0,281.0677,281.1845,280.7272,281.019,152242.0
2022-03-04 11:55:00,288.83,289.11,288.6,288.9,178362.0,281.019,281.2915,280.7953,281.0872,178362.0
2022-03-04 12:00:00,288.91,289.18,288.63,289.16,153762.0,281.0969,281.3596,280.8245,281.3401,153762.0
2022-03-04 12:05:00,289.1,290.17,289.05,289.97,184250.0,281.2817,282.3228,281.2331,282.1282,184250.0
2022-03-04 12:10:00,289.99,291.37,289.96,291.1,323803.0,282.1477,283.4904,282.1185,283.2277,323803.0
2022-03-04 12:15:00,291.1,291.93,291.05,291.39,291603.0,283.2277,284.0352,283.179,283.5098,291603.0
2022-03-04 12:20:00,291.41,291.57,290.87,291.1,278427.0,283.5293,283.685,283.0039,283.2277,278427.0
2022-03-04 12:25:00,291.04,291.92,290.85,291.77,209819.0,283.1693,284.0255,282.9844,283.8795,209819.0
2022-03-04 12:30:00,291.73,291.78,290.91,291.06,214871.0,283.8406,283.8893,283.0428,283.1887,214871.0
2022-03-04 12:35:00,290.99,291.21,290.27,290.5,151170.0,283.1206,283.3347,282.4201,282.6439,151170.0
2022-03-04 12:40:00,290.51,290.63,289.54,289.57,168485.0,282.6536,282.7704,281.7098,281.739,168485.0
2022-03-04 12:45:00,289.54,290.15,289.46,290.12,151047.0,281.7098,282.3034,281.632,282.2742,151047.0
2022-03-04 12:50:00,290.07,290.96,290.0,290.32,169629.0,282.2255,283.0914,282.1574,282.4688,169629.0
2022-03-04 12:55:00,290.36,291.31,290.33,290.8,164084.0,282.5077,283.432,282.4785,282.9358,164084.0
2022-03-04 13:00:00,290.83,291.9,290.82,291.9,212485.0,282.965,284.006,282.9552,284.006,212485.0
2022-03-04 13:05:00,291.91,292.54,291.55,292.42,165920.0,284.0158,284.6287,283.6655,284.512,165920.0
2022-03-04 13:10:00,292.44,292.46,291.63,291.63,146072.0,284.5314,284.5509,283.7433,283.7433,146072.0
2022-03-04 13:15:00,291.68,291.83,290.33,290.78,241446.0,283.792,283.9379,282.4785,282.9163,241446.0
2022-03-04 13:20:00,290.78,290.92,290.08,290.14,182254.0,282.9163,283.0525,282.2352,282.2936,182254.0
2022-03-04 13:25:00,290.15,290.51,290.06,290.38,119932.0,282.3034,282.6536,282.2158,282.5271,119932.0
2022-03-04 13:30:00,290.38,290.99,290.38,290.84,159874.0,282.5271,283.1206,282.5271,282.9747,159874.0
2022-03-04 13:35:00,290.86,291.89,290.86,291.86,111170.0,282.9942,283.9963,282.9942,283.9671,111170.0
2022-03-04 13:40:00,291.84,291.84,290.39,290.43,128572.0,283.9476,283.9476,282.5369,282.5758,128572.0
2022-03-04 13:45:00,290.41,290.46,290.01,290.08,148122.0,282.5563,282.605,282.1671,282.2352,148122.0
2022-03-04 13:50:00,290.06,290.42,289.92,290.19,143402.0,282.2158,282.5661,282.0796,282.3423,143402.0
2022-03-04 13:55:00,290.21,290.31,289.04,289.16,145161.0,282.3617,282.459,281.2234,281.3401,145161.0
2022-03-04 14:00:00,289.18,289.51,288.51,289.05,203751.0,281.3596,281.6807,280.7077,281.2331,203751.0
2022-03-04 14:05:00,289.03,289.65,288.8,289.14,178421.0,281.2136,281.8169,280.9899,281.3207,178421.0
2022-03-04 14:10:00,289.16,289.19,288.59,288.66,94595.0,281.3401,281.3693,280.7855,280.8536,94595.0
2022-03-04 14:15:00,288.68,288.98,288.51,288.89,126961.0,280.8731,281.165,280.7077,281.0774,126961.0
2022-03-04 14:20:00,288.92,290.06,288.78,289.72,182898.0,281.1066,282.2158,280.9704,281.885,182898.0
2022-03-04 14:25:00,289.72,290.51,289.12,289.41,160189.0,281.885,282.6536,281.3012,281.5834,160189.0
2022-03-04 14:30:00,289.37,289.85,289.07,289.76,114801.0,281.5444,282.0115,281.2526,281.9239,114801.0
2022-03-04 14:35:00,289.77,289.96,289.46,289.85,109599.0,281.9336,282.1185,281.632,282.0115,109599.0
2022-03-04 14:40:00,289.84,289.85,288.82,288.98,176684.0,282.0017,282.0115,281.0093,281.165,176684.0
2022-03-04 14:45:00,289.01,289.08,288.51,288.71,144372.0,281.1942,281.2623,280.7077,280.9023,144372.0
2022-03-04 14:50:00,288.68,289.12,288.51,288.68,139688.0,280.8731,281.3012,280.7077,280.8731,139688.0
2022-03-04 14:55:00,288.69,288.74,287.75,287.92,203904.0,280.8828,280.9315,279.9683,280.1337,203904.0
2022-03-04 15:00:00,287.91,288.73,287.77,288.33,189717.0,280.1239,280.9218,279.9877,280.5326,189717.0
2022-03-04 15:05:00,288.36,289.05,288.3,288.6,181394.0,280.5618,281.2331,280.5034,280.7953,181394.0
2022-03-04 15:10:00,288.57,289.2,288.18,288.19,182443.0,280.7661,281.379,280.3866,280.3964,182443.0
2022-03-04 15:15:00,288.2,288.81,288.11,288.38,211281.0,280.4061,280.9996,280.3185,280.5812,211281.0
2022-03-04 15:20:00,288.38,288.48,287.94,288.25,219533.0,280.5812,280.6785,280.1531,280.4547,219533.0
2022-03-04 15:25:00,288.25,289.32,288.14,288.7,251606.0,280.4547,281.4958,280.3477,280.8926,251606.0
2022-03-04 15:30:00,288.67,289.01,288.36,288.39,290998.0,280.8634,281.1942,280.5618,280.5909,290998.0
2022-03-04 15:35:00,288.36,288.71,287.7,288.09,279341.0,280.5618,280.9023,279.9196,280.2991,279341.0
2022-03-04 15:40:00,288.1,289.03,287.98,288.5,348076.0,280.3088,281.2136,280.192,280.698,348076.0
2022-03-04 15:45:00,288.49,288.88,287.8,288.18,472395.0,280.6882,281.0677,280.0169,280.3866,472395.0
2022-03-04 15:50:00,288.18,289.92,287.87,289.85,483115.0,280.3866,282.0796,280.085,282.0115,483115.0
2022-03-04 15:55:00,289.87,290.56,289.59,289.68,926915.0,282.0309,282.7023,281.7585,281.8461,926915.0
2022-03-07 09:30:00,288.74,289.69,287.65,288.03,948795.0,280.9315,281.8558,279.871,280.2407,948795.0
2022-03-07 09:35:00,288.06,289.16,286.84,288.06,423534.0,280.2699,281.3401,279.0829,280.2699,423534.0
2022-03-07 09:40:00,287.97,288.16,286.42,287.1,295703.0,280.1823,280.3672,278.6742,279.3358,295703.0
2022-03-07 09:45:00,287.0,287.32,286.11,286.56,330400.0,279.2385,279.5499,278.3726,278.8104,330400.0
2022-03-07 09:50:00,286.56,287.11,284.89,285.04,498472.0,278.8104,279.3456,277.1856,277.3315,498472.0
2022-03-07 09:55:00,285.03,285.54,283.36,283.6,485465.0,277.3218,277.818,275.697,275.9305,485465.0
2022-03-07 10:00:00,283.51,283.76,282.16,282.9,602018.0,275.8429,276.0862,274.5294,275.2494,602018.0
2022-03-07 10:05:00,282.88,283.15,282.29,282.41,371333.0,275.23,275.4927,274.6559,274.7727,371333.0
2022-03-07 10:10:00,282.37,282.8,281.66,281.79,392842.0,274.7338,275.1521,274.043,274.1694,392842.0
2022-03-07 10:15:00,281.78,282.02,280.88,281.34,439512.0,274.1597,274.3932,273.284,273.7316,439512.0
2022-03-07 10:20:00,281.39,281.84,280.78,280.85,295892.0,273.7803,274.2181,273.1867,273.2549,295892.0
2022-03-07 10:25:00,280.83,281.19,280.19,280.23,435375.0,273.2354,273.5857,272.6127,272.6516,435375.0
2022-03-07 10:30:00,280.23,280.45,279.75,280.04,806922.0,272.6516,272.8657,272.1846,272.4668,806922.0
2022-03-07 10:35:00,280.0,280.31,279.08,279.95,540456.0,272.4278,272.7295,271.5327,272.3792,540456.0
2022-03-07 10:40:00,279.93,280.54,279.0,279.35,350879.0,272.3597,272.9532,271.4549,271.7954,350879.0
2022-03-07 10:45:00,279.38,280.23,279.23,280.11,398442.0,271.8246,272.6516,271.6787,272.5349,398442.0
2022-03-07 10:50:00,280.11,280.65,279.74,279.84,390429.0,272.5349,273.0603,272.1749,272.2722,390429.0
2022-03-07 10:55:00,279.82,280.57,279.67,280.25,378336.0,272.2527,272.9824,272.1068,272.6711,378336.0
2022-03-07 11:00:00,280.23,281.25,280.09,280.98,277465.0,272.6516,273.644,272.5154,273.3813,277465.0
2022-03-07 11:05:00,280.97,281.95,280.94,281.81,344052.0,273.3716,274.3251,273.3424,274.1889,344052.0
2022-03-07 11:10:00,281.82,282.2,281.02,281.13,292848.0,274.1986,274.5683,273.4203,273.5273,292848.0
2022-03-07 11:15:00,281.09,282.74,281.09,282.6,273344.0,273.4884,275.0937,273.4884,274.9575,273344.0
2022-03-07 11:20:00,282.62,283.0,282.3,282.84,231005.0,274.977,275.3467,274.6656,275.191,231005.0
2022-03-07 11:25:00,282.82,282.92,282.01,282.47,263321.0,275.1716,275.2689,274.3835,274.831,263321.0
2022-03-07 11:30:00,282.42,282.55,281.7,281.89,246654.0,274.7824,274.9089,274.0819,274.2667,246654.0
2022-03-07 11:35:00,281.9,282.24,281.55,281.58,195988.0,274.2765,274.6073,273.9359,273.9651,195988.0
2022-03-07 11:40:00,281.58,282.89,281.05,282.86,260946.0,273.9651,275.2397,273.4494,275.2105,260946.0
2022-03-07 11:45:00,282.87,284.45,282.79,283.73,358536.0,275.2202,276.7575,275.1424,276.057,358536.0
2022-03-07 11:50:00,283.73,284.38,283.55,283.62,239740.0,276.057,276.6894,275.8818,275.9499,239740.0
2022-03-07 11:55:00,283.63,283.65,282.52,282.72,232849.0,275.9597,275.9791,274.8797,275.0743,232849.0
2022-03-07 12:00:00,282.71,282.97,281.79,281.92,230978.0,275.0646,275.3175,274.1694,274.2959,230978.0
2022-03-07 12:05:00,281.88,282.22,281.54,281.82,223530.0,274.257,274.5878,273.9262,274.1986,223530.0
2022-03-07 12:10:00,281.81,282.26,281.55,282.24,187684.0,274.1889,274.6267,273.9359,274.6073,187684.0
2022-03-07 12:15:00,282.18,282.87,281.39,281.87,242136.0,274.5489,275.2202,273.7803,274.2473,242136.0
2022-03-07 12:20:00,281.89,282.08,281.45,281.73,154507.0,274.2667,274.4516,273.8386,274.1111,154507.0
2022-03-07 12:25:00,281.72,282.1,281.55,281.82,211615.0,274.1013,274.4711,273.9359,274.1986,211615.0
2022-03-07 12:30:00,281.8,282.2,281.35,281.81,192579.0,274.1792,274.5683,273.7413,274.1889,192579.0
2022-03-07 12:35:00,281.85,281.9,281.0,281.09,256498.0,274.2278,274.2765,273.4008,273.4884,256498.0
2022-03-07 12:40:00,281.08,281.5,280.91,281.08,189991.0,273.4786,273.8873,273.3132,273.4786,189991.0
2022-03-07 12:45:00,281.06,281.71,280.9,281.44,253118.0,273.4592,274.0916,273.3035,273.8289,253118.0
2022-03-07 12:50:00,281.46,282.27,281.17,281.4,233157.0,273.8484,274.6365,273.5662,273.79,233157.0
2022-03-07 12:55:00,281.4,281.91,281.22,281.66,230031.0,273.79,274.2862,273.6149,274.043,230031.0
2022-03-07 13:00:00,281.63,282.6,281.57,282.28,271332.0,274.0138,274.9575,273.9554,274.6462,271332.0
2022-03-07 13:05:00,282.27,282.86,282.2,282.29,161857.0,274.6365,275.2105,274.5683,274.6559,161857.0
2022-03-07 13:10:00,282.33,282.47,281.77,282.02,207974.0,274.6948,274.831,274.15,274.3932,207974.0
2022-03-07 13:15:00,282.03,282.06,281.22,281.75,205965.0,274.4029,274.4321,273.6149,274.1305,205965.0
2022-03-07 13:20:00,281.72,282.5,281.51,282.24,199590.0,274.1013,274.8602,273.897,274.6073,199590.0
2022-03-07 13:25:00,282.22,282.87,282.22,282.59,266683.0,274.5878,275.2202,274.5878,274.9478,266683.0
2022-03-07 13:30:00,282.54,282.86,282.28,282.45,219009.0,274.8992,275.2105,274.6462,274.8116,219009.0
2022-03-07 13:35:00,282.44,284.07,282.43,283.59,264957.0,274.8019,276.3878,274.7921,275.9208,264957.0
2022-03-07 13:40:00,283.64,283.91,283.28,283.71,255329.0,275.9694,276.2321,275.6191,276.0375,255329.0
2022-03-07 13:45:00,283.74,284.18,283.14,283.44,203703.0,276.0667,276.4948,275.4829,275.7748,203703.0
2022-03-07 13:50:00,283.46,283.8,283.21,283.35,154086.0,275.7943,276.1251,275.551,275.6872,154086.0
2022-03-07 13:55:00,283.34,283.58,283.07,283.2,197708.0,275.6775,275.911,275.4148,275.5413,197708.0
2022-03-07 14:00:00,283.21,283.64,282.91,282.99,222169.0,275.551,275.9694,275.2591,275.337,222169.0
2022-03-07 14:05:00,283.04,283.54,282.64,283.2,241078.0,275.3856,275.8721,274.9964,275.5413,241078.0
2022-03-07 14:10:00,283.22,283.81,283.17,283.7,207589.0,275.5608,276.1348,275.5121,276.0278,207589.0
2022-03-07 14:15:00,283.79,284.31,283.59,284.28,197271.0,276.1153,276.6213,275.9208,276.5921,197271.0
2022-03-07 14:20:00,284.25,284.37,283.28,283.44,181405.0,276.5629,276.6797,275.6191,275.7748,181405.0
2022-03-07 14:25:00,283.44,283.6,282.87,282.89,253260.0,275.7748,275.9305,275.2202,275.2397,253260.0
2022-03-07 14:30:00,282.91,283.12,282.43,282.65,254266.0,275.2591,275.4635,274.7921,275.0062,254266.0
2022-03-07 14:35:00,282.65,283.06,282.58,283.06,147674.0,275.0062,275.4051,274.9381,275.4051,147674.0
2022-03-07 14:40:00,283.06,283.16,282.04,282.26,176215.0,275.4051,275.5024,274.4127,274.6267,176215.0
2022-03-07 14:45:00,282.24,282.46,281.85,282.45,160780.0,274.6073,274.8213,274.2278,274.8116,160780.0
2022-03-07 14:50:00,282.44,282.55,281.51,281.53,177114.0,274.8019,274.9089,273.897,273.9165,177114.0
2022-03-07 14:55:00,281.56,281.87,281.19,281.71,270169.0,273.9457,274.2473,273.5857,274.0916,270169.0
2022-03-07 15:00:00,281.74,282.01,281.08,281.18,237514.0,274.1208,274.3835,273.4786,273.5759,237514.0
2022-03-07 15:05:00,281.18,281.18,280.67,280.97,273384.0,273.5759,273.5759,273.0797,273.3716,273384.0
2022-03-07 15:10:00,280.95,281.15,280.21,280.31,314680.0,273.3522,273.5467,272.6322,272.7295,314680.0
2022-03-07 15:15:00,280.31,281.2,280.13,281.0,318248.0,272.7295,273.5954,272.5543,273.4008,318248.0
2022-03-07 15:20:00,281.01,281.34,280.72,280.91,255182.0,273.4105,273.7316,273.1284,273.3132,255182.0
2022-03-07 15:25:00,280.9,281.8,280.87,281.5,307673.0,273.3035,274.1792,273.2743,273.8873,307673.0
2022-03-07 15:30:00,281.5,281.5,280.35,280.45,272072.0,273.8873,273.8873,272.7684,272.8657,272072.0
2022-03-07 15:35:00,280.48,280.66,280.05,280.13,256051.0,272.8949,273.07,272.4765,272.5543,256051.0
2022-03-07 15:40:00,280.11,281.21,280.06,280.82,354538.0,272.5349,273.6051,272.4862,273.2257,354538.0
2022-03-07 15:45:00,280.8,280.81,279.63,279.71,553189.0,273.2062,273.2159,272.0678,272.1457,553189.0
2022-03-07 15:50:00,279.72,280.17,278.94,279.0,616758.0,272.1554,272.5932,271.3965,271.4549,616758.0
2022-03-07 15:55:00,279.0,279.91,278.53,278.9,1434281.0,271.4549,272.3403,270.9976,271.3576,1434281.0
2022-03-08 09:30:00,277.8,278.72,276.67,276.83,1102113.0,270.2873,271.1825,269.1879,269.3436,1102113.0
2022-03-08 09:35:00,276.81,279.21,276.79,277.56,653535.0,269.3241,271.6592,269.3047,270.0538,653535.0
2022-03-08 09:40:00,277.56,280.3,277.34,279.28,686620.0,270.0538,272.7197,269.8398,271.7273,686620.0
2022-03-08 09:45:00,279.29,279.97,278.01,278.19,492409.0,271.737,272.3987,270.4917,270.6668,492409.0
2022-03-08 09:50:00,278.19,278.56,275.86,276.03,471703.0,270.6668,271.0268,268.3998,268.5652,471703.0
2022-03-08 09:55:00,276.01,276.15,275.11,275.33,477935.0,268.5457,268.682,267.6701,267.8841,477935.0
2022-03-08 10:00:00,275.36,275.36,274.46,274.66,437721.0,267.9133,267.9133,267.0377,267.2323,437721.0
2022-03-08 10:05:00,274.65,274.66,270.62,271.74,1166690.0,267.2225,267.2323,263.3015,264.3912,1166690.0
2022-03-08 10:10:00,271.75,273.36,271.75,272.36,526982.0,264.401,265.9674,264.401,264.9945,526982.0
2022-03-08 10:15:00,272.31,274.86,272.21,274.72,528483.0,264.9458,267.4268,264.8485,267.2906,528483.0
2022-03-08 10:20:00,274.7,275.04,273.8,274.14,451729.0,267.2712,267.602,266.3955,266.7263,451729.0
2022-03-08 10:25:00,274.17,274.26,273.7,273.95,391481.0,266.7555,266.8431,266.2982,266.5415,391481.0
2022-03-08 10:30:00,273.93,274.86,272.59,272.91,369343.0,266.522,267.4268,265.2182,265.5296,369343.0
2022-03-08 10:35:00,272.95,273.66,272.79,273.22,262692.0,265.5685,266.2593,265.4128,265.8312,262692.0
2022-03-08 10:40:00,273.17,273.73,272.67,273.28,313284.0,265.7825,266.3274,265.2961,265.8896,313284.0
2022-03-08 10:45:00,273.28,273.54,272.55,273.38,301837.0,265.8896,266.1425,265.1793,265.9869,301837.0
2022-03-08 10:50:00,273.29,275.22,272.61,274.87,449647.0,265.8993,267.7771,265.2377,267.4366,449647.0
2022-03-08 10:55:00,274.87,275.67,274.46,275.18,433753.0,267.4366,268.2149,267.0377,267.7382,433753.0
2022-03-08 11:00:00,275.18,275.59,274.56,275.27,550426.0,267.7382,268.1371,267.135,267.8258,550426.0
2022-03-08 11:05:00,275.24,275.26,273.23,273.39,411394.0,267.7966,267.816,265.8409,265.9966,411394.0
2022-03-08 11:10:00,273.42,273.85,272.28,272.56,376953.0,266.0258,266.4442,264.9166,265.189,376953.0
2022-03-08 11:15:00,272.57,272.72,271.6,272.09,521190.0,265.1988,265.3447,264.255,264.7318,521190.0
2022-03-08 11:20:00,272.14,272.31,271.21,271.32,411969.0,264.7804,264.9458,263.8756,263.9826,411969.0
2022-03-08 11:25:00,271.31,271.58,270.92,271.22,610005.0,263.9729,264.2355,263.5934,263.8853,610005.0
2022-03-08 11:30:00,271.23,271.24,270.02,270.7,571909.0,263.895,263.9047,262.7177,263.3793,571909.0
2022-03-08 11:35:00,270.69,270.99,270.1,270.13,379563.0,263.3696,263.6615,262.7956,262.8248,379563.0
2022-03-08 11:40:00,270.14,270.86,270.0,270.65,482085.0,262.8345,263.535,262.6983,263.3307,482085.0
2022-03-08 11:45:00,270.71,272.8,270.57,272.57,375971.0,263.3891,265.4226,263.2529,265.1988,375971.0
2022-03-08 11:50:00,272.53,273.31,272.26,273.03,244738.0,265.1599,265.9188,264.8972,265.6463,244738.0
2022-03-08 11:55:00,273.03,273.95,272.75,273.0,330428.0,265.6463,266.5415,265.3739,265.6171,330428.0
2022-03-08 12:00:00,273.0,276.57,272.97,275.92,519900.0,265.6171,269.0906,265.588,268.4582,519900.0
2022-03-08 12:05:00,275.93,277.46,275.89,276.88,500544.0,268.4679,269.9565,268.429,269.3922,500544.0
2022-03-08 12:10:00,276.9,279.5,276.79,279.45,590199.0,269.4117,271.9414,269.3047,271.8927,590199.0
2022-03-08 12:15:00,279.44,281.41,278.92,280.99,593333.0,271.883,273.7997,271.3771,273.3911,593333.0
2022-03-08 12:20:00,281.0,281.51,279.07,279.57,610515.0,273.4008,273.897,271.523,272.0095,610515.0
2022-03-08 12:25:00,279.57,280.43,278.85,280.12,415580.0,272.0095,272.8462,271.3089,272.5446,415580.0
2022-03-08 12:30:00,280.07,281.05,279.37,281.0,388378.0,272.496,273.4494,271.8149,273.4008,388378.0
2022-03-08 12:35:00,281.01,282.36,280.53,282.36,471939.0,273.4105,274.724,272.9435,274.724,471939.0
2022-03-08 12:40:00,282.36,282.5,280.66,282.01,476203.0,274.724,274.8602,273.07,274.3835,476203.0
2022-03-08 12:45:00,282.0,282.87,281.58,282.6,403407.0,274.3738,275.2202,273.9651,274.9575,403407.0
2022-03-08 12:50:00,282.59,283.11,281.14,283.09,345815.0,274.9478,275.4537,273.537,275.4343,345815.0
2022-03-08 12:55:00,283.09,283.17,282.54,282.91,356010.0,275.4343,275.5121,274.8992,275.2591,356010.0
2022-03-08 13:00:00,282.93,283.67,282.91,283.33,304700.0,275.2786,275.9986,275.2591,275.6678,304700.0
2022-03-08 13:05:00,283.37,283.96,283.07,283.62,318618.0,275.7067,276.2808,275.4148,275.9499,318618.0
2022-03-08 13:10:00,283.65,283.85,282.43,282.59,324973.0,275.9791,276.1737,274.7921,274.9478,324973.0
2022-03-08 13:15:00,282.59,282.99,281.88,282.51,291750.0,274.9478,275.337,274.257,274.87,291750.0
2022-03-08 13:20:00,282.53,282.64,281.43,281.49,211532.0,274.8894,274.9964,273.8192,273.8775,211532.0
2022-03-08 13:25:00,281.45,281.53,280.36,280.86,291602.0,273.8386,273.9165,272.7781,273.2646,291602.0
2022-03-08 13:30:00,280.86,280.86,279.44,280.07,255522.0,273.2646,273.2646,271.883,272.496,255522.0
2022-03-08 13:35:00,280.09,280.5,279.8,280.21,151623.0,272.5154,272.9143,272.2333,272.6322,151623.0
2022-03-08 13:40:00,280.2,280.35,279.12,280.07,209850.0,272.6224,272.7684,271.5716,272.496,209850.0
2022-03-08 13:45:00,280.09,280.39,278.97,279.23,283590.0,272.5154,272.8073,271.4257,271.6787,283590.0
2022-03-08 13:50:00,279.18,279.49,278.41,278.62,242366.0,271.63,271.9316,270.8808,271.0852,242366.0
2022-03-08 13:55:00,278.49,278.65,277.02,277.07,275624.0,270.9587,271.1144,269.5284,269.5771,275624.0
2022-03-08 14:00:00,277.1,277.22,275.71,276.27,429691.0,269.6063,269.723,268.2539,268.7987,429691.0
2022-03-08 14:05:00,276.23,277.96,275.98,277.53,308534.0,268.7598,270.443,268.5166,270.0246,308534.0
2022-03-08 14:10:00,277.52,277.9,276.43,277.46,195264.0,270.0149,270.3846,268.9544,269.9565,195264.0
2022-03-08 14:15:00,277.46,278.08,276.88,277.72,181629.0,269.9565,270.5598,269.3922,270.2095,181629.0
2022-03-08 14:20:00,277.77,278.45,276.69,278.1,243093.0,270.2582,270.9198,269.2074,270.5792,243093.0
2022-03-08 14:25:00,278.13,279.25,277.79,278.81,229794.0,270.6084,271.6981,270.2776,271.27,229794.0
2022-03-08 14:30:00,278.75,279.23,277.68,278.08,228664.0,271.2116,271.6787,270.1706,270.5598,228664.0
2022-03-08 14:35:00,278.09,279.55,278.06,279.17,200756.0,270.5695,271.99,270.5403,271.6203,200756.0
2022-03-08 14:40:00,279.23,279.47,278.43,279.14,171714.0,271.6787,271.9122,270.9003,271.5911,171714.0
2022-03-08 14:45:00,279.12,280.4,279.12,280.23,249931.0,271.5716,272.817,271.5716,272.6516,249931.0
2022-03-08 14:50:00,280.19,280.48,279.19,279.38,178407.0,272.6127,272.8949,271.6397,271.8246,178407.0
2022-03-08 14:55:00,279.4,279.93,278.44,278.98,209661.0,271.8441,272.3597,270.91,271.4354,209661.0
2022-03-08 15:00:00,278.94,280.9,278.78,280.5,298823.0,271.3965,273.3035,271.2408,272.9143,298823.0
2022-03-08 15:05:00,280.48,280.65,279.66,279.86,233724.0,272.8949,273.0603,272.097,272.2916,233724.0
2022-03-08 15:10:00,279.9,280.1,278.41,279.31,237348.0,272.3305,272.5251,270.8808,271.7565,237348.0
2022-03-08 15:15:00,279.34,279.72,278.61,279.05,150807.0,271.7857,272.1554,271.0754,271.5035,150807.0
2022-03-08 15:20:00,279.06,279.14,278.01,279.04,174488.0,271.5133,271.5911,270.4917,271.4938,174488.0
2022-03-08 15:25:00,279.07,279.08,277.28,277.43,207770.0,271.523,271.5327,269.7814,269.9273,207770.0
2022-03-08 15:30:00,277.43,277.59,275.77,276.29,325328.0,269.9273,270.083,268.3122,268.8182,325328.0
2022-03-08 15:35:00,276.25,277.24,275.93,277.23,319035.0,268.7793,269.7425,268.4679,269.7328,319035.0
2022-03-08 15:40:00,277.2,277.77,275.91,276.13,413211.0,269.7036,270.2582,268.4485,268.6625,413211.0
2022-03-08 15:45:00,276.19,276.84,275.88,276.15,327642.0,268.7209,269.3533,268.4193,268.682,327642.0
2022-03-08 15:50:00,276.12,278.04,276.0,276.66,418859.0,268.6528,270.5208,268.536,269.1782,418859.0
2022-03-08 15:55:00,276.7,276.72,275.52,275.65,875553.0,269.2171,269.2365,268.069,268.1955,875553.0
2022-03-09 09:30:00,283.44,284.88,281.78,282.24,1118705.0,275.7748,277.1759,274.1597,274.6073,1118705.0
2022-03-09 09:35:00,282.28,283.36,280.78,282.98,645396.0,274.6462,275.697,273.1867,275.3273,645396.0
2022-03-09 09:40:00,283.0,283.35,281.76,281.93,450734.0,275.3467,275.6872,274.1402,274.3056,450734.0
2022-03-09 09:45:00,281.92,282.79,281.67,282.07,361947.0,274.2959,275.1424,274.0527,274.4419,361947.0
2022-03-09 09:50:00,282.07,282.83,281.6,282.2,407559.0,274.4419,275.1813,273.9846,274.5683,407559.0
2022-03-09 09:55:00,282.23,283.81,281.94,283.67,432097.0,274.5975,276.1348,274.3154,275.9986,432097.0
2022-03-09 10:00:00,283.76,284.8,283.53,283.96,408639.0,276.0862,277.098,275.8624,276.2808,408639.0
2022-03-09 10:05:00,283.98,284.07,283.1,283.32,305545.0,276.3002,276.3878,275.444,275.6581,305545.0
2022-03-09 10:10:00,283.33,283.6,283.06,283.59,244056.0,275.6678,275.9305,275.4051,275.9208,244056.0
2022-03-09 10:15:00,283.61,284.72,282.83,284.29,363288.0,275.9402,277.0202,275.1813,276.6018,363288.0
2022-03-09 10:20:00,284.24,285.17,284.14,284.77,318351.0,276.5532,277.458,276.4559,277.0688,318351.0
2022-03-09 10:25:00,284.82,285.0,284.13,284.8,234108.0,277.1175,277.2926,276.4462,277.098,234108.0
2022-03-09 10:30:00,284.84,286.2,284.71,285.86,505912.0,277.137,278.4602,277.0105,278.1294,505912.0
2022-03-09 10:35:00,285.89,286.17,285.2,285.58,266741.0,278.1586,278.431,277.4872,277.8569,266741.0
2022-03-09 10:40:00,285.54,285.89,285.2,285.39,191891.0,277.818,278.1586,277.4872,277.6721,191891.0
2022-03-09 10:45:00,285.4,286.49,284.95,286.36,273637.0,277.6818,278.7423,277.244,278.6158,273637.0
2022-03-09 10:50:00,286.38,286.69,285.54,286.07,251260.0,278.6353,278.9369,277.818,278.3337,251260.0
2022-03-09 10:55:00,286.06,286.96,285.84,286.51,266766.0,278.324,279.1996,278.1099,278.7618,266766.0
2022-03-09 11:00:00,286.52,286.61,285.64,285.76,239928.0,278.7715,278.8591,277.9153,278.0321,239928.0
2022-03-09 11:05:00,285.75,286.15,285.43,285.69,222553.0,278.0223,278.4115,277.711,277.964,222553.0
2022-03-09 11:10:00,285.66,285.88,284.93,285.0,280885.0,277.9348,278.1488,277.2245,277.2926,280885.0
2022-03-09 11:15:00,285.0,285.74,284.72,285.71,179174.0,277.2926,278.0126,277.0202,277.9834,179174.0
2022-03-09 11:20:00,285.72,286.05,285.31,285.36,149461.0,277.9932,278.3142,277.5942,277.6429,149461.0
2022-03-09 11:25:00,285.36,285.37,284.62,284.67,133803.0,277.6429,277.6526,276.9229,276.9716,133803.0
2022-03-09 11:30:00,284.77,285.44,284.63,285.41,274576.0,277.0688,277.7207,276.9326,277.6915,274576.0
2022-03-09 11:35:00,285.42,285.71,284.49,284.88,196518.0,277.7013,277.9834,276.7964,277.1759,196518.0
2022-03-09 11:40:00,284.87,285.62,284.77,285.33,216164.0,277.1661,277.8959,277.0688,277.6137,216164.0
2022-03-09 11:45:00,285.33,285.47,284.82,285.25,107250.0,277.6137,277.7499,277.1175,277.5359,107250.0
2022-03-09 11:50:00,285.23,285.23,284.56,285.19,165700.0,277.5164,277.5164,276.8645,277.4775,165700.0
2022-03-09 11:55:00,285.15,285.24,284.73,285.02,158794.0,277.4386,277.5261,277.0299,277.3121,158794.0
2022-03-09 12:00:00,285.01,285.68,284.95,285.51,275297.0,277.3024,277.9542,277.244,277.7888,275297.0
2022-03-09 12:05:00,285.5,285.81,285.25,285.26,183640.0,277.7791,278.0807,277.5359,277.5456,183640.0
2022-03-09 12:10:00,285.27,285.34,284.98,285.09,144111.0,277.5553,277.6234,277.2732,277.3802,144111.0
2022-03-09 12:15:00,285.09,285.14,284.74,285.02,110160.0,277.3802,277.4288,277.0397,277.3121,110160.0
2022-03-09 12:20:00,285.03,286.09,284.75,285.58,206323.0,277.3218,278.3531,277.0494,277.8569,206323.0
2022-03-09 12:25:00,285.58,286.33,285.12,285.93,192074.0,277.8569,278.5867,277.4094,278.1975,192074.0
2022-03-09 12:30:00,285.97,286.6,285.82,286.4,313849.0,278.2364,278.8494,278.0905,278.6548,313849.0
2022-03-09 12:35:00,286.43,287.58,286.41,287.32,253296.0,278.684,279.8029,278.6645,279.5499,253296.0
2022-03-09 12:40:00,287.33,287.47,286.55,287.05,164458.0,279.5596,279.6958,278.8007,279.2872,164458.0
2022-03-09 12:45:00,287.02,287.21,286.59,286.85,150448.0,279.258,279.4429,278.8396,279.0926,150448.0
2022-03-09 12:50:00,286.87,286.87,286.49,286.53,105164.0,279.1121,279.1121,278.7423,278.7812,105164.0
2022-03-09 12:55:00,286.53,286.95,286.4,286.84,100330.0,278.7812,279.1899,278.6548,279.0829,100330.0
2022-03-09 13:00:00,286.85,286.85,285.81,285.94,139772.0,279.0926,279.0926,278.0807,278.2072,139772.0
2022-03-09 13:05:00,285.93,286.49,285.86,286.31,101005.0,278.1975,278.7423,278.1294,278.5672,101005.0
2022-03-09 13:10:00,286.33,286.89,286.3,286.62,139392.0,278.5867,279.1315,278.5575,278.8688,139392.0
2022-03-09 13:15:00,286.63,287.01,286.41,286.42,114978.0,278.8785,279.2483,278.6645,278.6742,114978.0
2022-03-09 13:20:00,286.44,286.69,286.18,286.31,68659.0,278.6937,278.9369,278.4407,278.5672,68659.0
2022-03-09 13:25:00,286.34,286.93,286.26,286.83,104097.0,278.5964,279.1704,278.5186,279.0731,104097.0
2022-03-09 13:30:00,286.86,286.94,286.3,286.48,97777.0,279.1023,279.1802,278.5575,278.7326,97777.0
2022-03-09 13:35:00,286.49,286.68,286.09,286.44,93143.0,278.7423,278.9272,278.3531,278.6937,93143.0
2022-03-09 13:40:00,286.48,286.72,286.15,286.23,134748.0,278.7326,278.9661,278.4115,278.4894,134748.0
2022-03-09 13:45:00,286.24,286.33,285.56,285.9,94654.0,278.4991,278.5867,277.8375,278.1683,94654.0
2022-03-09 13:50:00,285.92,286.8,285.71,286.44,166085.0,278.1877,279.0439,277.9834,278.6937,166085.0
2022-03-09 13:55:00,286.39,286.61,286.16,286.46,110811.0,278.645,278.8591,278.4213,278.7131,110811.0
2022-03-09 14:00:00,286.46,287.39,286.34,287.33,162907.0,278.7131,279.618,278.5964,279.5596,162907.0
2022-03-09 14:05:00,287.31,287.55,287.12,287.33,142492.0,279.5402,279.7737,279.3553,279.5596,142492.0
2022-03-09 14:10:00,287.31,287.68,287.05,287.51,224126.0,279.5402,279.9001,279.2872,279.7347,224126.0
2022-03-09 14:15:00,287.56,287.71,286.91,287.25,237185.0,279.7834,279.9293,279.151,279.4818,237185.0
2022-03-09 14:20:00,287.23,287.67,287.11,287.35,141969.0,279.4623,279.8904,279.3456,279.5791,141969.0
2022-03-09 14:25:00,287.33,287.73,287.27,287.65,170232.0,279.5596,279.9488,279.5012,279.871,170232.0
2022-03-09 14:30:00,287.66,288.24,287.63,288.06,250106.0,279.8807,280.445,279.8515,280.2699,250106.0
2022-03-09 14:35:00,288.05,288.36,287.78,288.17,149849.0,280.2601,280.5618,279.9974,280.3769,149849.0
2022-03-09 14:40:00,288.17,288.47,287.8,287.86,178896.0,280.3769,280.6688,280.0169,280.0753,178896.0
2022-03-09 14:45:00,287.9,288.07,287.57,287.7,155251.0,280.1142,280.2796,279.7931,279.9196,155251.0
2022-03-09 14:50:00,287.69,288.2,287.38,287.45,164525.0,279.9099,280.4061,279.6083,279.6764,164525.0
2022-03-09 14:55:00,287.43,287.79,287.42,287.51,103246.0,279.6569,280.0072,279.6472,279.7347,103246.0
2022-03-09 15:00:00,287.5,287.89,287.35,287.85,120372.0,279.725,280.1045,279.5791,280.0656,120372.0
2022-03-09 15:05:00,287.87,288.86,287.87,288.82,286829.0,280.085,281.0482,280.085,281.0093,286829.0
2022-03-09 15:10:00,288.8,289.15,288.51,288.78,275532.0,280.9899,281.3304,280.7077,280.9704,275532.0
2022-03-09 15:15:00,288.8,289.0,287.97,288.42,225987.0,280.9899,281.1845,280.1823,280.6201,225987.0
2022-03-09 15:20:00,288.39,288.93,288.28,288.75,201721.0,280.5909,281.1163,280.4839,280.9412,201721.0
2022-03-09 15:25:00,288.76,288.85,288.22,288.75,222622.0,280.9509,281.0385,280.4255,280.9412,222622.0
2022-03-09 15:30:00,288.77,289.45,288.73,289.41,280827.0,280.9607,281.6223,280.9218,281.5834,280827.0
2022-03-09 15:35:00,289.4,289.6,288.39,288.4,288093.0,281.5736,281.7682,280.5909,280.6007,288093.0
2022-03-09 15:40:00,288.38,288.75,288.27,288.66,271912.0,280.5812,280.9412,280.4742,280.8536,271912.0
2022-03-09 15:45:00,288.64,288.87,287.79,288.12,418028.0,280.8342,281.058,280.0072,280.3283,418028.0
2022-03-09 15:50:00,288.14,288.64,287.14,288.06,757326.0,280.3477,280.8342,279.3748,280.2699,757326.0
2022-03-09 15:55:00,288.06,288.62,287.56,288.48,1314229.0,280.2699,280.8147,279.7834,280.6785,1314229.0
2022-03-10 09:30:00,283.18,285.09,282.73,283.57,1107431.0,275.5218,277.3802,275.084,275.9013,1107431.0
2022-03-10 09:35:00,283.56,283.6,282.51,282.73,480722.0,275.8916,275.9305,274.87,275.084,480722.0
2022-03-10 09:40:00,282.73,283.78,282.64,283.57,433311.0,275.084,276.1056,274.9964,275.9013,433311.0
2022-03-10 09:45:00,283.61,283.93,282.94,283.0,355237.0,275.9402,276.2516,275.2883,275.3467,355237.0
2022-03-10 09:50:00,283.1,283.86,282.36,283.04,333892.0,275.444,276.1835,274.724,275.3856,333892.0
2022-03-10 09:55:00,283.01,284.88,282.94,284.21,291905.0,275.3564,277.1759,275.2883,276.524,291905.0
2022-03-10 10:00:00,284.2,284.21,282.83,283.02,299533.0,276.5143,276.524,275.1813,275.3662,299533.0
2022-03-10 10:05:00,283.03,283.4,282.64,283.18,271169.0,275.3759,275.7359,274.9964,275.5218,271169.0
2022-03-10 10:10:00,283.16,283.49,282.63,282.87,263917.0,275.5024,275.8235,274.9867,275.2202,263917.0
2022-03-10 10:15:00,282.8,284.9,282.77,284.83,350318.0,275.1521,277.1953,275.1229,277.1272,350318.0
2022-03-10 10:20:00,284.81,285.0,283.82,283.94,272164.0,277.1078,277.2926,276.1445,276.2613,272164.0
2022-03-10 10:25:00,283.95,284.43,283.45,283.45,209719.0,276.271,276.738,275.7845,275.7845,209719.0
2022-03-10 10:30:00,283.42,283.95,282.61,283.09,228393.0,275.7554,276.271,274.9673,275.4343,228393.0
2022-03-10 10:35:00,283.08,283.34,282.85,283.28,153994.0,275.4245,275.6775,275.2008,275.6191,153994.0
2022-03-10 10:40:00,283.23,283.67,283.08,283.22,177714.0,275.5705,275.9986,275.4245,275.5608,177714.0
2022-03-10 10:45:00,283.22,283.9,282.8,283.23,219959.0,275.5608,276.2224,275.1521,275.5705,219959.0
2022-03-10 10:50:00,283.17,283.17,282.06,282.19,256864.0,275.5121,275.5121,274.4321,274.5586,256864.0
2022-03-10 10:55:00,282.15,282.56,281.86,282.19,228913.0,274.5197,274.9186,274.2375,274.5586,228913.0
2022-03-10 11:00:00,282.17,282.17,281.55,281.75,238308.0,274.5392,274.5392,273.9359,274.1305,238308.0
2022-03-10 11:05:00,281.75,281.83,281.09,281.24,181551.0,274.1305,274.2084,273.4884,273.6343,181551.0
2022-03-10 11:10:00,281.28,282.18,281.08,281.98,183974.0,273.6732,274.5489,273.4786,274.3543,183974.0
2022-03-10 11:15:00,281.95,281.96,281.2,281.53,206611.0,274.3251,274.3348,273.5954,273.9165,206611.0
2022-03-10 11:20:00,281.53,282.17,281.21,281.38,199132.0,273.9165,274.5392,273.6051,273.7705,199132.0
2022-03-10 11:25:00,281.36,281.43,280.8,281.12,233828.0,273.7511,273.8192,273.2062,273.5176,233828.0
2022-03-10 11:30:00,281.14,281.53,280.91,280.96,232679.0,273.537,273.9165,273.3132,273.3619,232679.0
2022-03-10 11:35:00,280.97,281.24,280.58,280.99,243382.0,273.3716,273.6343,272.9922,273.3911,243382.0
2022-03-10 11:40:00,281.01,281.4,280.82,281.37,213766.0,273.4105,273.79,273.2257,273.7608,213766.0
2022-03-10 11:45:00,281.35,281.55,280.79,281.38,227980.0,273.7413,273.9359,273.1965,273.7705,227980.0
2022-03-10 11:50:00,281.36,282.14,281.17,282.03,167742.0,273.7511,274.51,273.5662,274.4029,167742.0
2022-03-10 11:55:00,282.02,282.02,281.19,281.6,133015.0,274.3932,274.3932,273.5857,273.9846,133015.0
2022-03-10 12:00:00,281.62,282.03,281.42,281.83,188451.0,274.004,274.4029,273.8094,274.2084,188451.0
2022-03-10 12:05:00,281.82,282.06,281.46,281.64,198900.0,274.1986,274.4321,273.8484,274.0235,198900.0
2022-03-10 12:10:00,281.64,281.93,281.45,281.89,167008.0,274.0235,274.3056,273.8386,274.2667,167008.0
2022-03-10 12:15:00,281.88,282.3,281.59,282.3,158053.0,274.257,274.6656,273.9748,274.6656,158053.0
2022-03-10 12:20:00,282.34,282.95,282.07,282.79,168111.0,274.7046,275.2981,274.4419,275.1424,168111.0
2022-03-10 12:25:00,282.8,283.0,282.66,282.68,133757.0,275.1521,275.3467,275.0159,275.0354,133757.0
2022-03-10 12:30:00,282.67,282.73,282.45,282.58,102958.0,275.0256,275.084,274.8116,274.9381,102958.0
2022-03-10 12:35:00,282.56,282.56,281.96,282.06,149388.0,274.9186,274.9186,274.3348,274.4321,149388.0
2022-03-10 12:40:00,282.09,282.36,282.02,282.21,89286.0,274.4613,274.724,274.3932,274.5781,89286.0
2022-03-10 12:45:00,282.21,282.9,282.13,282.63,131488.0,274.5781,275.2494,274.5002,274.9867,131488.0
2022-03-10 12:50:00,282.62,282.77,282.21,282.33,110766.0,274.977,275.1229,274.5781,274.6948,110766.0
2022-03-10 12:55:00,282.38,282.61,282.22,282.31,101392.0,274.7435,274.9673,274.5878,274.6754,101392.0
2022-03-10 13:00:00,282.3,282.95,282.25,282.32,140909.0,274.6656,275.2981,274.617,274.6851,140909.0
2022-03-10 13:05:00,282.33,282.93,282.27,282.53,114897.0,274.6948,275.2786,274.6365,274.8894,114897.0
2022-03-10 13:10:00,282.56,283.16,282.49,282.98,125267.0,274.9186,275.5024,274.8505,275.3273,125267.0
2022-03-10 13:15:00,282.97,283.49,282.58,283.43,145632.0,275.3175,275.8235,274.9381,275.7651,145632.0
2022-03-10 13:20:00,283.43,283.63,282.77,283.61,184336.0,275.7651,275.9597,275.1229,275.9402,184336.0
2022-03-10 13:25:00,283.63,283.92,283.25,283.8,173540.0,275.9597,276.2418,275.59,276.1251,173540.0
2022-03-10 13:30:00,283.8,284.19,283.45,283.95,243642.0,276.1251,276.5045,275.7845,276.271,243642.0
2022-03-10 13:35:00,283.96,284.22,283.72,283.95,185730.0,276.2808,276.5337,276.0472,276.271,185730.0
2022-03-10 13:40:00,283.96,284.15,283.4,283.43,136976.0,276.2808,276.4656,275.7359,275.7651,136976.0
2022-03-10 13:45:00,283.42,285.08,283.42,285.03,220159.0,275.7554,277.3705,275.7554,277.3218,220159.0
2022-03-10 13:50:00,285.02,285.09,284.65,284.65,178176.0,277.3121,277.3802,276.9521,276.9521,178176.0
2022-03-10 13:55:00,284.65,284.95,284.14,284.62,157199.0,276.9521,277.244,276.4559,276.9229,157199.0
2022-03-10 14:00:00,284.64,286.19,284.33,286.13,239741.0,276.9424,278.4504,276.6407,278.3921,239741.0
2022-03-10 14:05:00,286.18,286.58,285.13,285.24,214071.0,278.4407,278.8299,277.4191,277.5261,214071.0
2022-03-10 14:10:00,285.22,285.4,284.96,285.25,134956.0,277.5067,277.6818,277.2537,277.5359,134956.0
2022-03-10 14:15:00,285.25,285.78,285.08,285.24,134652.0,277.5359,278.0515,277.3705,277.5261,134652.0
2022-03-10 14:20:00,285.22,285.48,285.1,285.23,114309.0,277.5067,277.7596,277.3899,277.5164,114309.0
2022-03-10 14:25:00,285.25,286.03,285.22,285.68,121553.0,277.5359,278.2948,277.5067,277.9542,121553.0
2022-03-10 14:30:00,285.65,286.23,285.46,285.73,167614.0,277.925,278.4894,277.7402,278.0029,167614.0
2022-03-10 14:35:00,285.74,286.18,285.53,285.72,178231.0,278.0126,278.4407,277.8083,277.9932,178231.0
2022-03-10 14:40:00,285.74,286.1,285.07,285.09,173700.0,278.0126,278.3629,277.3607,277.3802,173700.0
2022-03-10 14:45:00,285.1,286.41,285.08,286.4,187567.0,277.3899,278.6645,277.3705,278.6548,187567.0
2022-03-10 14:50:00,286.4,286.6,286.03,286.16,139941.0,278.6548,278.8494,278.2948,278.4213,139941.0
2022-03-10 14:55:00,286.16,286.48,285.96,286.19,164356.0,278.4213,278.7326,278.2267,278.4504,164356.0
2022-03-10 15:00:00,286.24,286.33,285.18,285.24,199813.0,278.4991,278.5867,277.4678,277.5261,199813.0
2022-03-10 15:05:00,285.24,285.62,284.61,285.2,150613.0,277.5261,277.8959,276.9132,277.4872,150613.0
2022-03-10 15:10:00,285.19,285.91,284.96,285.77,141542.0,277.4775,278.178,277.2537,278.0418,141542.0
2022-03-10 15:15:00,285.78,286.16,285.55,285.85,175137.0,278.0515,278.4213,277.8278,278.1196,175137.0
2022-03-10 15:20:00,285.88,286.05,284.96,285.15,141095.0,278.1488,278.3142,277.2537,277.4386,141095.0
2022-03-10 15:25:00,285.13,285.48,284.96,285.46,132586.0,277.4191,277.7596,277.2537,277.7402,132586.0
2022-03-10 15:30:00,285.48,285.85,285.16,285.52,170344.0,277.7596,278.1196,277.4483,277.7986,170344.0
2022-03-10 15:35:00,285.51,285.59,284.69,285.1,138508.0,277.7888,277.8667,276.991,277.3899,138508.0
2022-03-10 15:40:00,285.05,285.86,285.04,285.17,147921.0,277.3413,278.1294,277.3315,277.458,147921.0
2022-03-10 15:45:00,285.14,285.45,284.73,285.04,201189.0,277.4288,277.7305,277.0299,277.3315,201189.0
2022-03-10 15:50:00,285.09,286.52,285.09,286.09,414650.0,277.3802,278.7715,277.3802,278.3531,414650.0
2022-03-10 15:55:00,286.11,286.2,285.09,285.55,628039.0,278.3726,278.4602,277.3802,277.8278,628039.0
2022-03-11 09:30:00,287.96,289.51,287.21,287.47,630058.0,280.1726,281.6807,279.4429,279.6958,630058.0
2022-03-11 09:35:00,287.48,288.03,286.66,286.7,290638.0,279.7056,280.2407,278.9077,278.9467,290638.0
2022-03-11 09:40:00,286.74,287.2,286.11,286.96,279229.0,278.9856,279.4331,278.3726,279.1996,279229.0
2022-03-11 09:45:00,286.9,287.96,286.82,287.95,290832.0,279.1412,280.1726,279.0634,280.1628,290832.0
2022-03-11 09:50:00,287.94,288.92,287.25,287.25,359383.0,280.1531,281.1066,279.4818,279.4818,359383.0
2022-03-11 09:55:00,287.26,287.35,286.41,286.87,281409.0,279.4915,279.5791,278.6645,279.1121,281409.0
2022-03-11 10:00:00,286.79,286.82,285.3,285.72,274297.0,279.0342,279.0634,277.5845,277.9932,274297.0
2022-03-11 10:05:00,285.73,286.26,284.94,285.09,226449.0,278.0029,278.5186,277.2342,277.3802,226449.0
2022-03-11 10:10:00,285.08,285.8,285.08,285.43,185595.0,277.3705,278.071,277.3705,277.711,185595.0
2022-03-11 10:15:00,285.42,285.69,285.09,285.28,148180.0,277.7013,277.964,277.3802,277.5651,148180.0
2022-03-11 10:20:00,285.23,285.55,284.93,285.41,201964.0,277.5164,277.8278,277.2245,277.6915,201964.0
2022-03-11 10:25:00,285.45,286.33,285.35,285.76,210625.0,277.7305,278.5867,277.6332,278.0321,210625.0
2022-03-11 10:30:00,285.78,286.12,285.5,285.88,200314.0,278.0515,278.3823,277.7791,278.1488,200314.0
2022-03-11 10:35:00,285.89,286.81,285.88,286.67,227671.0,278.1586,279.0537,278.1488,278.9175,227671.0
2022-03-11 10:40:00,286.74,287.74,286.54,286.97,209783.0,278.9856,279.9585,278.791,279.2094,209783.0
2022-03-11 10:45:00,287.0,287.34,286.69,287.1,194331.0,279.2385,279.5693,278.9369,279.3358,194331.0
2022-03-11 10:50:00,287.09,288.02,287.04,287.75,207668.0,279.3261,280.231,279.2775,279.9683,207668.0
2022-03-11 10:55:00,287.76,288.08,287.15,287.28,265461.0,279.978,280.2893,279.3845,279.511,265461.0
2022-03-11 11:00:00,287.27,287.3,286.6,286.71,189622.0,279.5012,279.5304,278.8494,278.9564,189622.0
2022-03-11 11:05:00,286.72,286.83,285.97,286.38,183520.0,278.9661,279.0731,278.2364,278.6353,183520.0
2022-03-11 11:10:00,286.47,286.77,285.84,285.98,151862.0,278.7229,279.0148,278.1099,278.2461,151862.0
2022-03-11 11:15:00,285.99,286.21,285.56,285.92,136410.0,278.2559,278.4699,277.8375,278.1877,136410.0
2022-03-11 11:20:00,285.91,286.52,285.84,286.24,156215.0,278.178,278.7715,278.1099,278.4991,156215.0
2022-03-11 11:25:00,286.26,286.34,285.38,285.48,107599.0,278.5186,278.5964,277.6623,277.7596,107599.0
2022-03-11 11:30:00,285.43,285.54,284.35,284.69,169927.0,277.711,277.818,276.6602,276.991,169927.0
2022-03-11 11:35:00,284.64,284.89,284.49,284.68,113715.0,276.9424,277.1856,276.7964,276.9813,113715.0
2022-03-11 11:40:00,284.62,284.69,283.84,284.55,168127.0,276.9229,276.991,276.164,276.8548,168127.0
2022-03-11 11:45:00,284.54,284.99,284.45,284.68,126879.0,276.8451,277.2829,276.7575,276.9813,126879.0
2022-03-11 11:50:00,284.64,284.64,284.06,284.26,96633.0,276.9424,276.9424,276.378,276.5726,96633.0
2022-03-11 11:55:00,284.27,284.51,284.05,284.5,117749.0,276.5824,276.8159,276.3683,276.8061,117749.0
2022-03-11 12:00:00,284.46,284.58,283.79,284.4,131848.0,276.7672,276.884,276.1153,276.7089,131848.0
2022-03-11 12:05:00,284.4,284.65,284.14,284.27,136185.0,276.7089,276.9521,276.4559,276.5824,136185.0
2022-03-11 12:10:00,284.27,284.82,284.22,284.39,88419.0,276.5824,277.1175,276.5337,276.6991,88419.0
2022-03-11 12:15:00,284.36,285.12,284.31,285.09,141304.0,276.6699,277.4094,276.6213,277.3802,141304.0
2022-03-11 12:20:00,285.0,285.21,284.3,284.46,124729.0,277.2926,277.4969,276.6116,276.7672,124729.0
2022-03-11 12:25:00,284.48,284.48,283.75,283.75,131066.0,276.7867,276.7867,276.0764,276.0764,131066.0
2022-03-11 12:30:00,283.76,283.9,283.36,283.67,134412.0,276.0862,276.2224,275.697,275.9986,134412.0
2022-03-11 12:35:00,283.66,283.66,283.25,283.4,96223.0,275.9889,275.9889,275.59,275.7359,96223.0
2022-03-11 12:40:00,283.41,283.94,283.3,283.93,106917.0,275.7456,276.2613,275.6386,276.2516,106917.0
2022-03-11 12:45:00,283.96,284.11,283.78,283.92,99776.0,276.2808,276.4267,276.1056,276.2418,99776.0
2022-03-11 12:50:00,283.92,284.23,283.81,284.11,106087.0,276.2418,276.5434,276.1348,276.4267,106087.0
2022-03-11 12:55:00,284.07,284.51,284.06,284.24,111389.0,276.3878,276.8159,276.378,276.5532,111389.0
2022-03-11 13:00:00,284.23,284.8,284.01,284.62,145734.0,276.5434,277.098,276.3294,276.9229,145734.0
2022-03-11 13:05:00,284.62,284.99,284.38,284.5,158701.0,276.9229,277.2829,276.6894,276.8061,158701.0
2022-03-11 13:10:00,284.51,284.61,284.17,284.42,80786.0,276.8159,276.9132,276.4851,276.7283,80786.0
2022-03-11 13:15:00,284.42,284.88,284.4,284.86,83697.0,276.7283,277.1759,276.7089,277.1564,83697.0
2022-03-11 13:20:00,284.88,285.59,284.84,285.54,171267.0,277.1759,277.8667,277.137,277.818,171267.0
2022-03-11 13:25:00,285.53,285.98,285.47,285.65,158766.0,277.8083,278.2461,277.7499,277.925,158766.0
2022-03-11 13:30:00,285.67,285.74,285.44,285.59,86924.0,277.9445,278.0126,277.7207,277.8667,86924.0
2022-03-11 13:35:00,285.58,285.82,285.2,285.24,105379.0,277.8569,278.0905,277.4872,277.5261,105379.0
2022-03-11 13:40:00,285.27,285.6,285.11,285.56,99043.0,277.5553,277.8764,277.3997,277.8375,99043.0
2022-03-11 13:45:00,285.58,285.99,285.51,285.99,105344.0,277.8569,278.2559,277.7888,278.2559,105344.0
2022-03-11 13:50:00,285.99,286.29,284.87,284.91,163780.0,278.2559,278.5477,277.1661,277.2051,163780.0
2022-03-11 13:55:00,284.92,285.18,284.43,284.51,87889.0,277.2148,277.4678,276.738,276.8159,87889.0
2022-03-11 14:00:00,284.51,284.77,284.17,284.74,82676.0,276.8159,277.0688,276.4851,277.0397,82676.0
2022-03-11 14:05:00,284.81,284.87,284.48,284.49,92898.0,277.1078,277.1661,276.7867,276.7964,92898.0
2022-03-11 14:10:00,284.51,284.76,284.35,284.56,107168.0,276.8159,277.0591,276.6602,276.8645,107168.0
2022-03-11 14:15:00,284.61,285.01,284.4,284.44,127323.0,276.9132,277.3024,276.7089,276.7478,127323.0
2022-03-11 14:20:00,284.41,284.73,284.35,284.66,93461.0,276.7186,277.0299,276.6602,276.9618,93461.0
2022-03-11 14:25:00,284.68,285.72,284.51,285.22,157035.0,276.9813,277.9932,276.8159,277.5067,157035.0
2022-03-11 14:30:00,285.21,285.32,284.69,284.73,112932.0,277.4969,277.604,276.991,277.0299,112932.0
2022-03-11 14:35:00,284.74,285.0,284.55,284.89,89098.0,277.0397,277.2926,276.8548,277.1856,89098.0
2022-03-11 14:40:00,284.86,284.86,284.18,284.23,89871.0,277.1564,277.1564,276.4948,276.5434,89871.0
2022-03-11 14:45:00,284.2,284.35,283.82,284.26,121313.0,276.5143,276.6602,276.1445,276.5726,121313.0
2022-03-11 14:50:00,284.25,284.25,283.17,283.6,155880.0,276.5629,276.5629,275.5121,275.9305,155880.0
2022-03-11 14:55:00,283.62,283.99,283.5,283.82,113417.0,275.9499,276.3099,275.8332,276.1445,113417.0
2022-03-11 15:00:00,283.84,283.88,283.41,283.58,130154.0,276.164,276.2029,275.7456,275.911,130154.0
2022-03-11 15:05:00,283.59,283.79,283.1,283.23,110824.0,275.9208,276.1153,275.444,275.5705,110824.0
2022-03-11 15:10:00,283.18,283.45,282.78,282.95,121598.0,275.5218,275.7845,275.1327,275.2981,121598.0
2022-03-11 15:15:00,282.94,283.37,282.88,283.16,162339.0,275.2883,275.7067,275.23,275.5024,162339.0
2022-03-11 15:20:00,283.14,283.37,282.87,282.88,155559.0,275.4829,275.7067,275.2202,275.23,155559.0
2022-03-11 15:25:00,282.85,283.06,282.33,282.41,182024.0,275.2008,275.4051,274.6948,274.7727,182024.0
2022-03-11 15:30:00,282.36,282.4,281.64,281.7,271958.0,274.724,274.7629,274.0235,274.0819,271958.0
2022-03-11 15:35:00,281.7,282.42,281.7,281.85,227354.0,274.0819,274.7824,274.0819,274.2278,227354.0
2022-03-11 15:40:00,281.81,282.28,281.44,281.86,272375.0,274.1889,274.6462,273.8289,274.2375,272375.0
2022-03-11 15:45:00,281.87,282.03,281.37,281.63,279796.0,274.2473,274.4029,273.7608,274.0138,279796.0
2022-03-11 15:50:00,281.59,281.62,280.12,280.37,519375.0,273.9748,274.004,272.5446,272.7878,519375.0
2022-03-11 15:55:00,280.38,280.97,279.43,280.02,1609527.0,272.7976,273.3716,271.8733,272.4473,1609527.0
2022-03-14 09:30:00,280.24,282.36,280.01,281.87,888707.0,272.6614,274.724,272.4376,274.2473,888707.0
2022-03-14 09:35:00,281.89,282.85,281.04,281.88,500709.0,274.2667,275.2008,273.4397,274.257,500709.0
2022-03-14 09:40:00,281.83,284.77,281.37,284.29,587903.0,274.2084,277.0688,273.7608,276.6018,587903.0
2022-03-14 09:45:00,284.27,284.33,282.48,283.11,429809.0,276.5824,276.6407,274.8408,275.4537,429809.0
2022-03-14 09:50:00,283.02,283.7,282.47,283.11,276530.0,275.3662,276.0278,274.831,275.4537,276530.0
2022-03-14 09:55:00,283.09,283.93,282.6,283.04,432773.0,275.4343,276.2516,274.9575,275.3856,432773.0
2022-03-14 10:00:00,283.03,283.57,282.0,282.66,291935.0,275.3759,275.9013,274.3738,275.0159,291935.0
2022-03-14 10:05:00,282.66,284.21,282.5,284.17,198941.0,275.0159,276.524,274.8602,276.4851,198941.0
2022-03-14 10:10:00,284.14,285.4,283.88,285.1,335485.0,276.4559,277.6818,276.2029,277.3899,335485.0
2022-03-14 10:15:00,285.08,285.22,284.43,284.45,261152.0,277.3705,277.5067,276.738,276.7575,261152.0
2022-03-14 10:20:00,284.46,284.87,284.28,284.69,184226.0,276.7672,277.1661,276.5921,276.991,184226.0
2022-03-14 10:25:00,284.69,285.09,284.22,284.33,241462.0,276.991,277.3802,276.5337,276.6407,241462.0
2022-03-14 10:30:00,284.34,284.39,283.27,283.68,225360.0,276.6505,276.6991,275.6094,276.0083,225360.0
2022-03-14 10:35:00,283.69,284.65,283.52,284.12,199622.0,276.0181,276.9521,275.8527,276.4364,199622.0
2022-03-14 10:40:00,284.22,284.6,283.81,283.85,143028.0,276.5337,276.9034,276.1348,276.1737,143028.0
2022-03-14 10:45:00,283.82,284.4,283.71,284.0,150037.0,276.1445,276.7089,276.0375,276.3197,150037.0
2022-03-14 10:50:00,283.99,284.99,283.8,284.67,156197.0,276.3099,277.2829,276.1251,276.9716,156197.0
2022-03-14 10:55:00,284.69,285.02,284.01,284.42,189122.0,276.991,277.3121,276.3294,276.7283,189122.0
2022-03-14 11:00:00,284.43,284.55,283.71,284.26,179278.0,276.738,276.8548,276.0375,276.5726,179278.0
2022-03-14 11:05:00,284.26,284.48,283.89,284.01,157949.0,276.5726,276.7867,276.2126,276.3294,157949.0
2022-03-14 11:10:00,284.04,284.08,282.79,282.9,204666.0,276.3586,276.3975,275.1424,275.2494,204666.0
2022-03-14 11:15:00,282.92,283.37,282.81,283.37,156181.0,275.2689,275.7067,275.1619,275.7067,156181.0
2022-03-14 11:20:00,283.38,283.38,282.22,282.4,160695.0,275.7164,275.7164,274.5878,274.7629,160695.0
2022-03-14 11:25:00,282.38,282.51,281.71,281.92,161370.0,274.7435,274.87,274.0916,274.2959,161370.0
2022-03-14 11:30:00,281.93,282.18,281.7,282.18,157054.0,274.3056,274.5489,274.0819,274.5489,157054.0
2022-03-14 11:35:00,282.16,282.43,281.68,282.3,176069.0,274.5294,274.7921,274.0624,274.6656,176069.0
2022-03-14 11:40:00,282.28,282.46,281.75,282.29,225409.0,274.6462,274.8213,274.1305,274.6559,225409.0
2022-03-14 11:45:00,282.24,282.35,281.76,281.87,161620.0,274.6073,274.7143,274.1402,274.2473,161620.0
2022-03-14 11:50:00,281.89,282.52,281.8,282.39,194449.0,274.2667,274.8797,274.1792,274.7532,194449.0
2022-03-14 11:55:00,282.37,282.39,281.84,282.15,128628.0,274.7338,274.7532,274.2181,274.5197,128628.0
2022-03-14 12:00:00,282.07,282.07,281.16,281.21,218258.0,274.4419,274.4419,273.5565,273.6051,218258.0
2022-03-14 12:05:00,281.24,281.42,280.7,280.7,181518.0,273.6343,273.8094,273.1089,273.1089,181518.0
2022-03-14 12:10:00,280.62,280.7,280.07,280.5,203833.0,273.0311,273.1089,272.496,272.9143,203833.0
2022-03-14 12:15:00,280.48,280.69,280.15,280.63,194700.0,272.8949,273.0992,272.5738,273.0408,194700.0
2022-03-14 12:20:00,280.65,280.73,280.26,280.37,159255.0,273.0603,273.1381,272.6808,272.7878,159255.0
2022-03-14 12:25:00,280.35,280.47,280.15,280.3,111705.0,272.7684,272.8851,272.5738,272.7197,111705.0
2022-03-14 12:30:00,280.24,280.41,279.74,279.92,217890.0,272.6614,272.8268,272.1749,272.35,217890.0
2022-03-14 12:35:00,279.94,280.23,279.64,280.0,177496.0,272.3695,272.6516,272.0776,272.4278,177496.0
2022-03-14 12:40:00,279.99,280.54,279.86,280.04,146889.0,272.4181,272.9532,272.2916,272.4668,146889.0
2022-03-14 12:45:00,280.0,280.15,279.27,279.39,158203.0,272.4278,272.5738,271.7176,271.8343,158203.0
2022-03-14 12:50:00,279.41,279.71,278.68,278.82,122697.0,271.8538,272.1457,271.1435,271.2798,122697.0
2022-03-14 12:55:00,278.83,279.47,278.81,279.09,126909.0,271.2895,271.9122,271.27,271.5425,126909.0
2022-03-14 13:00:00,279.08,279.21,278.54,278.56,170489.0,271.5327,271.6592,271.0073,271.0268,170489.0
2022-03-14 13:05:00,278.56,279.24,278.45,278.48,169851.0,271.0268,271.6884,270.9198,270.9489,169851.0
2022-03-14 13:10:00,278.49,279.02,278.49,278.91,113004.0,270.9587,271.4743,270.9587,271.3673,113004.0
2022-03-14 13:15:00,278.89,279.0,278.71,278.81,129360.0,271.3479,271.4549,271.1727,271.27,129360.0
2022-03-14 13:20:00,278.81,278.87,278.25,278.68,192809.0,271.27,271.3284,270.7252,271.1435,192809.0
2022-03-14 13:25:00,278.67,278.72,278.38,278.44,103941.0,271.1338,271.1825,270.8517,270.91,103941.0
2022-03-14 13:30:00,278.45,278.87,278.04,278.57,197885.0,270.9198,271.3284,270.5208,271.0365,197885.0
2022-03-14 13:35:00,278.6,278.61,278.07,278.27,141815.0,271.0657,271.0754,270.55,270.7446,141815.0
2022-03-14 13:40:00,278.27,278.6,278.18,278.46,116705.0,270.7446,271.0657,270.6571,270.9295,116705.0
2022-03-14 13:45:00,278.42,278.79,278.27,278.46,149480.0,270.8906,271.2506,270.7446,270.9295,149480.0
2022-03-14 13:50:00,278.46,279.66,278.45,279.38,265897.0,270.9295,272.097,270.9198,271.8246,265897.0
2022-03-14 13:55:00,279.35,279.63,278.74,278.86,124127.0,271.7954,272.0678,271.2019,271.3187,124127.0
2022-03-14 14:00:00,278.83,278.93,278.5,278.75,127466.0,271.2895,271.3868,270.9684,271.2116,127466.0
2022-03-14 14:05:00,278.74,279.16,278.73,278.9,160304.0,271.2019,271.6106,271.1922,271.3576,160304.0
2022-03-14 14:10:00,278.89,279.04,278.35,278.52,216796.0,271.3479,271.4938,270.8225,270.9879,216796.0
2022-03-14 14:15:00,278.52,278.53,277.82,277.9,211929.0,270.9879,270.9976,270.3068,270.3846,211929.0
2022-03-14 14:20:00,277.91,278.08,277.58,277.77,150257.0,270.3944,270.5598,270.0733,270.2582,150257.0
2022-03-14 14:25:00,277.8,278.03,277.62,277.75,131722.0,270.2873,270.5111,270.1122,270.2387,131722.0
2022-03-14 14:30:00,277.77,278.12,277.52,278.11,171966.0,270.2582,270.5987,270.0149,270.589,171966.0
2022-03-14 14:35:00,278.11,278.64,278.08,278.37,162222.0,270.589,271.1046,270.5598,270.8419,162222.0
2022-03-14 14:40:00,278.37,278.43,278.04,278.18,147981.0,270.8419,270.9003,270.5208,270.6571,147981.0
2022-03-14 14:45:00,278.18,278.22,277.79,277.87,111272.0,270.6571,270.696,270.2776,270.3554,111272.0
2022-03-14 14:50:00,277.85,278.55,277.73,278.51,140877.0,270.336,271.0171,270.2192,270.9781,140877.0
2022-03-14 14:55:00,278.51,278.77,278.2,278.51,224548.0,270.9781,271.2311,270.6765,270.9781,224548.0
2022-03-14 15:00:00,278.51,279.25,278.31,278.82,298909.0,270.9781,271.6981,270.7835,271.2798,298909.0
2022-03-14 15:05:00,278.81,278.81,278.0,278.04,171399.0,271.27,271.27,270.4819,270.5208,171399.0
2022-03-14 15:10:00,278.06,278.44,277.95,278.26,153919.0,270.5403,270.91,270.4333,270.7349,153919.0
2022-03-14 15:15:00,278.26,278.65,277.78,278.11,236348.0,270.7349,271.1144,270.2679,270.589,236348.0
2022-03-14 15:20:00,278.11,278.55,277.99,278.38,187015.0,270.589,271.0171,270.4722,270.8517,187015.0
2022-03-14 15:25:00,278.35,278.35,277.89,277.92,182286.0,270.8225,270.8225,270.3749,270.4041,182286.0
2022-03-14 15:30:00,277.94,277.96,276.84,277.1,259862.0,270.4236,270.443,269.3533,269.6063,259862.0
2022-03-14 15:35:00,277.12,277.27,276.58,277.13,217589.0,269.6257,269.7717,269.1003,269.6355,217589.0
2022-03-14 15:40:00,277.11,277.62,276.94,277.62,311288.0,269.616,270.1122,269.4506,270.1122,311288.0
2022-03-14 15:45:00,277.63,278.08,276.96,277.02,399433.0,270.1219,270.5598,269.4701,269.5284,399433.0
2022-03-14 15:50:00,277.17,277.17,275.82,276.03,571038.0,269.6744,269.6744,268.3609,268.5652,571038.0
2022-03-14 15:55:00,276.03,276.87,275.96,276.47,1034753.0,268.5652,269.3825,268.4971,268.9933,1034753.0
2022-03-15 09:30:00,280.49,281.87,279.9,280.11,1072043.0,272.9046,274.2473,272.3305,272.5349,1072043.0
2022-03-15 09:35:00,280.17,281.08,279.32,279.47,329330.0,272.5932,273.4786,271.7662,271.9122,329330.0
2022-03-15 09:40:00,279.52,280.5,279.23,279.67,388467.0,271.9608,272.9143,271.6787,272.1068,388467.0
2022-03-15 09:45:00,279.73,279.99,278.72,279.44,285147.0,272.1651,272.4181,271.1825,271.883,285147.0
2022-03-15 09:50:00,279.43,279.79,279.2,279.44,245197.0,271.8733,272.2235,271.6495,271.883,245197.0
2022-03-15 09:55:00,279.45,280.6,279.43,280.34,285783.0,271.8927,273.0116,271.8733,272.7586,285783.0
2022-03-15 10:00:00,280.33,281.0,279.82,280.82,303064.0,272.7489,273.4008,272.2527,273.2257,303064.0
2022-03-15 10:05:00,280.77,281.12,280.24,280.48,238602.0,273.177,273.5176,272.6614,272.8949,238602.0
2022-03-15 10:10:00,280.49,280.53,279.37,279.93,247537.0,272.9046,272.9435,271.8149,272.3597,247537.0
2022-03-15 10:15:00,279.97,280.12,279.57,279.91,165665.0,272.3987,272.5446,272.0095,272.3403,165665.0
2022-03-15 10:20:00,279.94,280.63,279.78,280.55,188024.0,272.3695,273.0408,272.2138,272.963,188024.0
2022-03-15 10:25:00,280.49,281.13,280.4,280.69,190298.0,272.9046,273.5273,272.817,273.0992,190298.0
2022-03-15 10:30:00,280.68,281.59,280.55,281.22,232429.0,273.0895,273.9748,272.963,273.6149,232429.0
2022-03-15 10:35:00,281.21,281.31,280.79,280.96,169909.0,273.6051,273.7024,273.1965,273.3619,169909.0
2022-03-15 10:40:00,280.98,281.36,280.74,281.01,215831.0,273.3813,273.7511,273.1478,273.4105,215831.0
2022-03-15 10:45:00,281.0,281.99,281.0,281.98,300596.0,273.4008,274.364,273.4008,274.3543,300596.0
2022-03-15 10:50:00,281.97,281.98,281.18,281.48,244736.0,274.3446,274.3543,273.5759,273.8678,244736.0
2022-03-15 10:55:00,281.46,281.46,280.92,280.99,185081.0,273.8484,273.8484,273.323,273.3911,185081.0
2022-03-15 11:00:00,281.02,281.41,280.69,281.26,239936.0,273.4203,273.7997,273.0992,273.6538,239936.0
2022-03-15 11:05:00,281.24,281.67,280.96,281.64,222726.0,273.6343,274.0527,273.3619,274.0235,222726.0
2022-03-15 11:10:00,281.65,282.06,281.29,281.93,245464.0,274.0332,274.4321,273.683,274.3056,245464.0
2022-03-15 11:15:00,281.96,282.43,281.73,282.03,204541.0,274.3348,274.7921,274.1111,274.4029,204541.0
2022-03-15 11:20:00,282.02,282.06,281.41,282.01,145665.0,274.3932,274.4321,273.7997,274.3835,145665.0
2022-03-15 11:25:00,282.02,283.39,281.97,283.34,233389.0,274.3932,275.7262,274.3446,275.6775,233389.0
2022-03-15 11:30:00,283.33,284.14,283.31,284.09,231135.0,275.6678,276.4559,275.6483,276.4072,231135.0
2022-03-15 11:35:00,284.12,284.81,284.1,284.44,283307.0,276.4364,277.1078,276.417,276.7478,283307.0
2022-03-15 11:40:00,284.41,284.5,283.76,283.89,256354.0,276.7186,276.8061,276.0862,276.2126,256354.0
2022-03-15 11:45:00,283.91,284.07,283.4,284.03,187354.0,276.2321,276.3878,275.7359,276.3489,187354.0
2022-03-15 11:50:00,284.03,284.25,283.28,283.71,218269.0,276.3489,276.5629,275.6191,276.0375,218269.0
2022-03-15 11:55:00,283.74,283.8,282.26,282.8,203986.0,276.0667,276.1251,274.6267,275.1521,203986.0
2022-03-15 12:00:00,282.78,282.87,281.62,282.22,231309.0,275.1327,275.2202,274.004,274.5878,231309.0
2022-03-15 12:05:00,282.21,283.64,281.95,283.34,169601.0,274.5781,275.9694,274.3251,275.6775,169601.0
2022-03-15 12:10:00,283.35,283.52,283.0,283.29,148017.0,275.6872,275.8527,275.3467,275.6289,148017.0
2022-03-15 12:15:00,283.28,283.89,283.11,283.68,185992.0,275.6191,276.2126,275.4537,276.0083,185992.0
2022-03-15 12:20:00,283.65,284.48,283.29,284.47,239818.0,275.9791,276.7867,275.6289,276.777,239818.0
2022-03-15 12:25:00,284.44,285.22,284.38,285.01,243505.0,276.7478,277.5067,276.6894,277.3024,243505.0
2022-03-15 12:30:00,285.04,285.24,284.59,284.59,182429.0,277.3315,277.5261,276.8937,276.8937,182429.0
2022-03-15 12:35:00,284.65,285.19,284.58,285.03,164270.0,276.9521,277.4775,276.884,277.3218,164270.0
2022-03-15 12:40:00,285.08,285.1,284.6,284.77,188871.0,277.3705,277.3899,276.9034,277.0688,188871.0
2022-03-15 12:45:00,284.77,285.12,284.4,284.66,173579.0,277.0688,277.4094,276.7089,276.9618,173579.0
2022-03-15 12:50:00,284.61,284.77,283.79,284.31,173614.0,276.9132,277.0688,276.1153,276.6213,173614.0
2022-03-15 12:55:00,284.29,284.78,284.18,284.53,163504.0,276.6018,277.0786,276.4948,276.8353,163504.0
2022-03-15 13:00:00,284.51,284.86,284.47,284.71,124717.0,276.8159,277.1564,276.777,277.0105,124717.0
2022-03-15 13:05:00,284.66,284.67,284.12,284.33,124416.0,276.9618,276.9716,276.4364,276.6407,124416.0
2022-03-15 13:10:00,284.28,284.28,283.52,283.56,131143.0,276.5921,276.5921,275.8527,275.8916,131143.0
2022-03-15 13:15:00,283.57,283.84,283.34,283.56,140929.0,275.9013,276.164,275.6775,275.8916,140929.0
2022-03-15 13:20:00,283.58,284.03,283.55,283.87,121039.0,275.911,276.3489,275.8818,276.1932,121039.0
2022-03-15 13:25:00,283.87,284.05,283.21,283.27,165229.0,276.1932,276.3683,275.551,275.6094,165229.0
2022-03-15 13:30:00,283.25,283.83,282.98,283.67,193729.0,275.59,276.1543,275.3273,275.9986,193729.0
2022-03-15 13:35:00,283.65,283.86,283.36,283.55,106330.0,275.9791,276.1835,275.697,275.8818,106330.0
2022-03-15 13:40:00,283.56,284.24,283.41,284.01,168135.0,275.8916,276.5532,275.7456,276.3294,168135.0
2022-03-15 13:45:00,283.98,284.05,283.62,283.72,121817.0,276.3002,276.3683,275.9499,276.0472,121817.0
2022-03-15 13:50:00,283.75,284.02,283.66,283.94,90818.0,276.0764,276.3391,275.9889,276.2613,90818.0
2022-03-15 13:55:00,283.94,284.64,283.81,284.45,143600.0,276.2613,276.9424,276.1348,276.7575,143600.0
2022-03-15 14:00:00,284.44,284.44,283.1,283.15,196423.0,276.7478,276.7478,275.444,275.4927,196423.0
2022-03-15 14:05:00,283.15,283.89,282.84,283.84,167057.0,275.4927,276.2126,275.191,276.164,167057.0
2022-03-15 14:10:00,283.86,283.94,283.5,283.74,109640.0,276.1835,276.2613,275.8332,276.0667,109640.0
2022-03-15 14:15:00,283.71,283.87,282.5,282.86,171717.0,276.0375,276.1932,274.8602,275.2105,171717.0
2022-03-15 14:20:00,282.86,283.22,282.8,283.12,173809.0,275.2105,275.5608,275.1521,275.4635,173809.0
2022-03-15 14:25:00,283.11,283.25,282.81,282.93,119990.0,275.4537,275.59,275.1619,275.2786,119990.0
2022-03-15 14:30:00,282.93,283.31,282.56,283.14,136679.0,275.2786,275.6483,274.9186,275.4829,136679.0
2022-03-15 14:35:00,283.15,283.44,283.01,283.44,132401.0,275.4927,275.7748,275.3564,275.7748,132401.0
2022-03-15 14:40:00,283.44,283.92,283.36,283.79,130014.0,275.7748,276.2418,275.697,276.1153,130014.0
2022-03-15 14:45:00,283.81,284.54,283.72,284.54,217445.0,276.1348,276.8451,276.0472,276.8451,217445.0
2022-03-15 14:50:00,284.56,284.82,284.41,284.55,158387.0,276.8645,277.1175,276.7186,276.8548,158387.0
2022-03-15 14:55:00,284.56,284.99,284.28,284.92,154592.0,276.8645,277.2829,276.5921,277.2148,154592.0
2022-03-15 15:00:00,284.92,285.22,284.65,284.82,236657.0,277.2148,277.5067,276.9521,277.1175,236657.0
2022-03-15 15:05:00,284.78,285.32,284.77,284.94,175486.0,277.0786,277.604,277.0688,277.2342,175486.0
2022-03-15 15:10:00,284.95,285.31,284.87,285.14,198843.0,277.244,277.5942,277.1661,277.4288,198843.0
2022-03-15 15:15:00,285.17,285.91,285.11,285.83,216978.0,277.458,278.178,277.3997,278.1002,216978.0
2022-03-15 15:20:00,285.86,286.1,285.56,285.85,282551.0,278.1294,278.3629,277.8375,278.1196,282551.0
2022-03-15 15:25:00,285.86,286.16,285.85,286.05,245855.0,278.1294,278.4213,278.1196,278.3142,245855.0
2022-03-15 15:30:00,286.07,287.01,286.05,286.45,336491.0,278.3337,279.2483,278.3142,278.7034,336491.0
2022-03-15 15:35:00,286.46,286.61,286.13,286.59,298244.0,278.7131,278.8591,278.3921,278.8396,298244.0
2022-03-15 15:40:00,286.62,286.75,286.19,286.4,372911.0,278.8688,278.9953,278.4504,278.6548,372911.0
2022-03-15 15:45:00,286.43,286.89,286.1,286.87,422253.0,278.684,279.1315,278.3629,279.1121,422253.0
2022-03-15 15:50:00,286.87,287.81,286.85,287.52,702398.0,279.1121,280.0266,279.0926,279.7445,702398.0
2022-03-15 15:55:00,287.52,287.82,286.77,287.25,1254601.0,279.7445,280.0364,279.0148,279.4818,1254601.0
2022-03-16 09:30:00,289.11,290.83,289.03,290.19,1064800.0,281.2915,282.965,281.2136,282.3423,1064800.0
2022-03-16 09:35:00,290.21,292.23,289.94,291.75,590630.0,282.3617,284.3271,282.099,283.8601,590630.0
2022-03-16 09:40:00,291.73,292.1,290.55,290.75,451251.0,283.8406,284.2006,282.6925,282.8871,451251.0
2022-03-16 09:45:00,290.84,291.92,290.75,291.43,457445.0,282.9747,284.0255,282.8871,283.5487,457445.0
2022-03-16 09:50:00,291.45,291.89,290.72,290.95,236674.0,283.5682,283.9963,282.8579,283.0817,236674.0
2022-03-16 09:55:00,290.97,291.14,290.56,290.63,239303.0,283.1012,283.2666,282.7023,282.7704,239303.0
2022-03-16 10:00:00,290.63,291.3,290.46,290.8,211796.0,282.7704,283.4223,282.605,282.9358,211796.0
2022-03-16 10:05:00,290.8,290.84,289.83,289.94,177447.0,282.9358,282.9747,281.992,282.099,177447.0
2022-03-16 10:10:00,289.91,291.12,289.77,290.79,287694.0,282.0698,283.2471,281.9336,282.926,287694.0
2022-03-16 10:15:00,290.78,292.76,290.76,292.09,526523.0,282.9163,284.8428,282.8969,284.1909,526523.0
2022-03-16 10:20:00,292.06,292.33,291.72,291.81,312286.0,284.1617,284.4244,283.8309,283.9185,312286.0
2022-03-16 10:25:00,291.8,292.21,291.33,291.75,287871.0,283.9087,284.3076,283.4514,283.8601,287871.0
2022-03-16 10:30:00,291.78,292.38,291.48,292.2,214960.0,283.8893,284.473,283.5974,284.2979,214960.0
2022-03-16 10:35:00,292.23,292.3,291.71,292.28,246535.0,284.3271,284.3952,283.8212,284.3758,246535.0
2022-03-16 10:40:00,292.28,292.81,291.14,291.31,392697.0,284.3758,284.8914,283.2666,283.432,392697.0
2022-03-16 10:45:00,291.35,291.83,291.1,291.74,176315.0,283.4709,283.9379,283.2277,283.8504,176315.0
2022-03-16 10:50:00,291.75,292.27,291.32,291.56,196283.0,283.8601,284.366,283.4417,283.6752,196283.0
2022-03-16 10:55:00,291.56,291.82,290.91,291.82,192951.0,283.6752,283.9282,283.0428,283.9282,192951.0
2022-03-16 11:00:00,291.78,291.9,290.83,291.69,235141.0,283.8893,284.006,282.965,283.8017,235141.0
2022-03-16 11:05:00,291.69,291.74,291.28,291.51,141395.0,283.8017,283.8504,283.4028,283.6266,141395.0
2022-03-16 11:10:00,291.51,291.62,291.08,291.22,157566.0,283.6266,283.7336,283.2082,283.3444,157566.0
2022-03-16 11:15:00,291.23,291.64,291.09,291.36,169684.0,283.3541,283.7531,283.2179,283.4806,169684.0
2022-03-16 11:20:00,291.42,291.45,290.7,291.24,144541.0,283.539,283.5682,282.8385,283.3639,144541.0
2022-03-16 11:25:00,291.24,291.33,291.02,291.15,109620.0,283.3639,283.4514,283.1498,283.2763,109620.0
2022-03-16 11:30:00,291.18,291.6,291.18,291.52,118809.0,283.3055,283.7141,283.3055,283.6363,118809.0
2022-03-16 11:35:00,291.5,291.6,291.15,291.46,118119.0,283.6168,283.7141,283.2763,283.5779,118119.0
2022-03-16 11:40:00,291.47,291.66,291.16,291.43,160902.0,283.5877,283.7725,283.286,283.5487,160902.0
2022-03-16 11:45:00,291.44,291.57,291.2,291.37,141999.0,283.5585,283.685,283.325,283.4904,141999.0
2022-03-16 11:50:00,291.36,291.65,291.25,291.27,175461.0,283.4806,283.7628,283.3736,283.3931,175461.0
2022-03-16 11:55:00,291.28,291.38,290.77,291.01,157676.0,283.4028,283.5001,282.9066,283.1401,157676.0
2022-03-16 12:00:00,290.99,291.6,290.81,291.52,198248.0,283.1206,283.7141,282.9455,283.6363,198248.0
2022-03-16 12:05:00,291.54,291.59,290.88,290.93,141162.0,283.6558,283.7044,283.0136,283.0623,141162.0
2022-03-16 12:10:00,290.91,291.0,290.25,290.28,112598.0,283.0428,283.1304,282.4006,282.4298,112598.0
2022-03-16 12:15:00,290.3,290.71,290.28,290.65,192793.0,282.4493,282.8482,282.4298,282.7898,192793.0
2022-03-16 12:20:00,290.66,290.79,290.43,290.52,155511.0,282.7996,282.926,282.5758,282.6633,155511.0
2022-03-16 12:25:00,290.51,290.54,289.96,290.41,177180.0,282.6536,282.6828,282.1185,282.5563,177180.0
2022-03-16 12:30:00,290.41,290.47,289.95,290.28,182360.0,282.5563,282.6147,282.1088,282.4298,182360.0
2022-03-16 12:35:00,290.29,290.35,289.58,289.61,163651.0,282.4396,282.4979,281.7488,281.778,163651.0
2022-03-16 12:40:00,289.61,290.3,289.43,290.24,165782.0,281.778,282.4493,281.6028,282.3909,165782.0
2022-03-16 12:45:00,290.25,290.25,289.0,289.21,214974.0,282.4006,282.4006,281.1845,281.3888,214974.0
2022-03-16 12:50:00,289.24,289.7,289.01,289.45,149784.0,281.418,281.8655,281.1942,281.6223,149784.0
2022-03-16 12:55:00,289.44,289.51,289.25,289.42,90299.0,281.6126,281.6807,281.4277,281.5931,90299.0
2022-03-16 13:00:00,289.43,289.54,288.82,288.95,269997.0,281.6028,281.7098,281.0093,281.1358,269997.0
2022-03-16 13:05:00,288.95,289.22,288.25,288.25,184922.0,281.1358,281.3985,280.4547,280.4547,184922.0
2022-03-16 13:10:00,288.25,288.56,288.11,288.52,206401.0,280.4547,280.7564,280.3185,280.7174,206401.0
2022-03-16 13:15:00,288.5,288.56,287.94,288.09,208408.0,280.698,280.7564,280.1531,280.2991,208408.0
2022-03-16 13:20:00,288.11,288.31,287.69,288.24,144971.0,280.3185,280.5131,279.9099,280.445,144971.0
2022-03-16 13:25:00,288.25,288.41,288.01,288.24,147154.0,280.4547,280.6104,280.2212,280.445,147154.0
2022-03-16 13:30:00,288.24,288.98,288.23,288.87,156353.0,280.445,281.165,280.4353,281.058,156353.0
2022-03-16 13:35:00,288.87,289.3,288.67,289.04,166006.0,281.058,281.4763,280.8634,281.2234,166006.0
2022-03-16 13:40:00,289.07,289.11,288.54,288.69,97299.0,281.2526,281.2915,280.7369,280.8828,97299.0
2022-03-16 13:45:00,288.72,288.92,288.56,288.87,112686.0,280.912,281.1066,280.7564,281.058,112686.0
2022-03-16 13:50:00,288.87,288.98,288.53,288.9,142153.0,281.058,281.165,280.7272,281.0872,142153.0
2022-03-16 13:55:00,288.9,289.28,288.69,289.07,137929.0,281.0872,281.4569,280.8828,281.2526,137929.0
2022-03-16 14:00:00,289.02,289.02,286.27,286.38,410085.0,281.2039,281.2039,278.5283,278.6353,410085.0
2022-03-16 14:05:00,286.43,287.2,285.57,285.66,433757.0,278.684,279.4331,277.8472,277.9348,433757.0
2022-03-16 14:10:00,285.69,286.1,284.19,284.5,406963.0,277.964,278.3629,276.5045,276.8061,406963.0
2022-03-16 14:15:00,284.51,286.16,284.34,286.1,386329.0,276.8159,278.4213,276.6505,278.3629,386329.0
2022-03-16 14:20:00,286.07,286.38,284.67,284.74,259860.0,278.3337,278.6353,276.9716,277.0397,259860.0
2022-03-16 14:25:00,284.73,285.65,284.51,284.74,283419.0,277.0299,277.925,276.8159,277.0397,283419.0
2022-03-16 14:30:00,284.73,284.74,283.39,284.04,401091.0,277.0299,277.0397,275.7262,276.3586,401091.0
2022-03-16 14:35:00,284.04,286.1,283.2,286.01,432586.0,276.3586,278.3629,275.5413,278.2753,432586.0
2022-03-16 14:40:00,285.98,287.73,285.76,287.48,402173.0,278.2461,279.9488,278.0321,279.7056,402173.0
2022-03-16 14:45:00,287.46,288.48,286.87,287.55,342568.0,279.6861,280.6785,279.1121,279.7737,342568.0
2022-03-16 14:50:00,287.62,289.02,286.8,288.53,265222.0,279.8418,281.2039,279.0439,280.7272,265222.0
2022-03-16 14:55:00,288.58,289.77,288.5,288.65,344719.0,280.7758,281.9336,280.698,280.8439,344719.0
2022-03-16 15:00:00,288.67,289.72,288.19,289.4,227820.0,280.8634,281.885,280.3964,281.5736,227820.0
2022-03-16 15:05:00,289.41,290.33,288.6,288.98,351263.0,281.5834,282.4785,280.7953,281.165,351263.0
2022-03-16 15:10:00,288.99,289.78,288.81,289.78,233012.0,281.1747,281.9434,280.9996,281.9434,233012.0
2022-03-16 15:15:00,289.77,290.79,289.3,290.73,325424.0,281.9336,282.926,281.4763,282.8677,325424.0
2022-03-16 15:20:00,290.75,291.43,290.36,291.15,373772.0,282.8871,283.5487,282.5077,283.2763,373772.0
2022-03-16 15:25:00,291.18,291.62,291.11,291.41,228524.0,283.3055,283.7336,283.2374,283.5293,228524.0
2022-03-16 15:30:00,291.42,291.6,290.48,291.34,279320.0,283.539,283.7141,282.6244,283.4612,279320.0
2022-03-16 15:35:00,291.34,291.49,290.91,291.41,211388.0,283.4612,283.6071,283.0428,283.5293,211388.0
2022-03-16 15:40:00,291.38,291.49,290.89,291.24,243846.0,283.5001,283.6071,283.0233,283.3639,243846.0
2022-03-16 15:45:00,291.21,292.29,291.01,292.2,480638.0,283.3347,284.3855,283.1401,284.2979,480638.0
2022-03-16 15:50:00,292.23,292.87,292.11,292.62,617009.0,284.3271,284.9498,284.2103,284.7066,617009.0
2022-03-16 15:55:00,292.63,294.57,292.39,294.42,1738264.0,284.7163,286.6038,284.4828,286.4579,1738264.0
2022-03-17 09:30:00,293.41,293.88,291.82,292.85,582436.0,285.4752,285.9325,283.9282,284.9303,582436.0
2022-03-17 09:35:00,292.85,292.85,291.54,292.38,289358.0,284.9303,284.9303,283.6558,284.473,289358.0
2022-03-17 09:40:00,292.4,292.57,291.32,291.93,290018.0,284.4925,284.6579,283.4417,284.0352,290018.0
2022-03-17 09:45:00,291.91,292.82,291.87,292.14,312639.0,284.0158,284.9011,283.9768,284.2395,312639.0
2022-03-17 09:50:00,292.13,292.67,291.69,292.19,199677.0,284.2298,284.7552,283.8017,284.2882,199677.0
2022-03-17 09:55:00,292.25,293.57,291.99,293.44,276754.0,284.3466,285.6309,284.0936,285.5044,276754.0
2022-03-17 10:00:00,293.45,294.0,292.81,293.96,238950.0,285.5141,286.0492,284.8914,286.0103,238950.0
2022-03-17 10:05:00,293.99,294.51,293.18,293.65,335021.0,286.0395,286.5454,285.2514,285.7087,335021.0
2022-03-17 10:10:00,293.71,294.37,293.1,293.47,308120.0,285.7671,286.4092,285.1736,285.5336,308120.0
2022-03-17 10:15:00,293.47,293.58,292.47,292.64,242183.0,285.5336,285.6406,284.5606,284.726,242183.0
2022-03-17 10:20:00,292.63,293.36,292.42,293.17,197520.0,284.7163,285.4265,284.512,285.2417,197520.0
2022-03-17 10:25:00,293.17,293.41,292.35,292.59,251256.0,285.2417,285.4752,284.4439,284.6774,251256.0
2022-03-17 10:30:00,292.65,293.14,292.35,292.85,236812.0,284.7357,285.2125,284.4439,284.9303,236812.0
2022-03-17 10:35:00,292.85,292.89,292.24,292.78,201029.0,284.9303,284.9693,284.3368,284.8622,201029.0
2022-03-17 10:40:00,292.83,292.94,291.55,291.62,281182.0,284.9109,285.0179,283.6655,283.7336,281182.0
2022-03-17 10:45:00,291.69,291.69,290.0,291.21,410088.0,283.8017,283.8017,282.1574,283.3347,410088.0
2022-03-17 10:50:00,291.26,291.29,290.25,290.49,185349.0,283.3833,283.4125,282.4006,282.6342,185349.0
2022-03-17 10:55:00,290.49,291.21,290.44,291.07,168719.0,282.6342,283.3347,282.5855,283.1985,168719.0
2022-03-17 11:00:00,291.04,291.11,290.13,290.44,155543.0,283.1693,283.2374,282.2839,282.5855,155543.0
2022-03-17 11:05:00,290.42,291.52,290.28,291.04,181530.0,282.5661,283.6363,282.4298,283.1693,181530.0
2022-03-17 11:10:00,291.03,291.22,290.3,290.43,126320.0,283.1596,283.3444,282.4493,282.5758,126320.0
2022-03-17 11:15:00,290.43,291.22,290.4,290.92,176472.0,282.5758,283.3444,282.5466,283.0525,176472.0
2022-03-17 11:20:00,290.89,291.34,290.7,291.29,136017.0,283.0233,283.4612,282.8385,283.4125,136017.0
2022-03-17 11:25:00,291.29,291.34,290.73,290.96,128521.0,283.4125,283.4612,282.8677,283.0914,128521.0
2022-03-17 11:30:00,290.96,291.37,290.68,290.94,142062.0,283.0914,283.4904,282.819,283.072,142062.0
2022-03-17 11:35:00,290.96,291.25,290.67,291.04,105121.0,283.0914,283.3736,282.8093,283.1693,105121.0
2022-03-17 11:40:00,291.1,291.4,290.75,290.9,160279.0,283.2277,283.5195,282.8871,283.0331,160279.0
2022-03-17 11:45:00,290.91,290.91,289.63,289.71,160019.0,283.0428,283.0428,281.7974,281.8753,160019.0
2022-03-17 11:50:00,289.71,290.67,289.37,290.5,186356.0,281.8753,282.8093,281.5444,282.6439,186356.0
2022-03-17 11:55:00,290.51,290.89,290.5,290.73,159613.0,282.6536,283.0233,282.6439,282.8677,159613.0
2022-03-17 12:00:00,290.76,290.94,290.36,290.93,106997.0,282.8969,283.072,282.5077,283.0623,106997.0
2022-03-17 12:05:00,290.94,291.27,290.8,291.23,171641.0,283.072,283.3931,282.9358,283.3541,171641.0
2022-03-17 12:10:00,291.24,291.36,290.71,291.02,141457.0,283.3639,283.4806,282.8482,283.1498,141457.0
2022-03-17 12:15:00,291.03,291.15,290.6,291.0,107646.0,283.1596,283.2763,282.7412,283.1304,107646.0
2022-03-17 12:20:00,290.99,291.79,290.99,291.58,240227.0,283.1206,283.899,283.1206,283.6947,240227.0
2022-03-17 12:25:00,291.57,291.73,291.27,291.54,170811.0,283.685,283.8406,283.3931,283.6558,170811.0
2022-03-17 12:30:00,291.53,291.78,291.13,291.38,154819.0,283.646,283.8893,283.2569,283.5001,154819.0
2022-03-17 12:35:00,291.39,291.73,291.29,291.72,117154.0,283.5098,283.8406,283.4125,283.8309,117154.0
2022-03-17 12:40:00,291.71,291.81,291.31,291.78,145939.0,283.8212,283.9185,283.432,283.8893,145939.0
2022-03-17 12:45:00,291.81,292.24,291.47,291.62,190945.0,283.9185,284.3368,283.5877,283.7336,190945.0
2022-03-17 12:50:00,291.62,292.1,291.56,291.93,145958.0,283.7336,284.2006,283.6752,284.0352,145958.0
2022-03-17 12:55:00,291.94,292.17,291.65,291.97,122890.0,284.0449,284.2687,283.7628,284.0741,122890.0
2022-03-17 13:00:00,291.96,292.14,291.57,292.1,147898.0,284.0644,284.2395,283.685,284.2006,147898.0
2022-03-17 13:05:00,292.11,292.52,291.88,292.16,180377.0,284.2103,284.6093,283.9866,284.259,180377.0
2022-03-17 13:10:00,292.16,292.19,291.4,291.5,197845.0,284.259,284.2882,283.5195,283.6168,197845.0
2022-03-17 13:15:00,291.57,292.1,291.14,291.93,180043.0,283.685,284.2006,283.2666,284.0352,180043.0
2022-03-17 13:20:00,291.94,292.35,291.8,292.19,184706.0,284.0449,284.4439,283.9087,284.2882,184706.0
2022-03-17 13:25:00,292.16,293.31,292.13,293.27,255829.0,284.259,285.3779,284.2298,285.339,255829.0
2022-03-17 13:30:00,293.27,293.69,293.26,293.55,228555.0,285.339,285.7476,285.3292,285.6114,228555.0
2022-03-17 13:35:00,293.56,293.62,293.2,293.39,174638.0,285.6211,285.6795,285.2709,285.4557,174638.0
2022-03-17 13:40:00,293.4,293.89,293.36,293.67,264975.0,285.4655,285.9422,285.4265,285.7282,264975.0
2022-03-17 13:45:00,293.71,293.77,293.36,293.62,163256.0,285.7671,285.8255,285.4265,285.6795,163256.0
2022-03-17 13:50:00,293.64,294.05,293.51,294.05,178721.0,285.699,286.0979,285.5725,286.0979,178721.0
2022-03-17 13:55:00,293.98,294.11,293.53,293.56,186010.0,286.0298,286.1563,285.5919,285.6211,186010.0
2022-03-17 14:00:00,293.63,293.67,293.22,293.47,158101.0,285.6892,285.7282,285.2903,285.5336,158101.0
2022-03-17 14:05:00,293.48,293.82,293.44,293.68,182326.0,285.5433,285.8741,285.5044,285.7379,182326.0
2022-03-17 14:10:00,293.71,293.75,292.94,293.0,185863.0,285.7671,285.806,285.0179,285.0763,185863.0
2022-03-17 14:15:00,293.0,293.01,292.65,292.77,125559.0,285.0763,285.086,284.7357,284.8525,125559.0
2022-03-17 14:20:00,292.89,293.01,292.47,292.62,157576.0,284.9693,285.086,284.5606,284.7066,157576.0
2022-03-17 14:25:00,292.58,292.84,292.18,292.23,212161.0,284.6676,284.9206,284.2785,284.3271,212161.0
2022-03-17 14:30:00,292.25,292.99,292.21,292.93,158718.0,284.3466,285.0665,284.3076,285.0082,158718.0
2022-03-17 14:35:00,292.9,293.12,292.7,292.8,139979.0,284.979,285.193,284.7844,284.8817,139979.0
2022-03-17 14:40:00,292.79,293.35,292.71,293.27,150698.0,284.872,285.4168,284.7941,285.339,150698.0
2022-03-17 14:45:00,293.25,293.31,292.96,293.29,106063.0,285.3195,285.3779,285.0374,285.3584,106063.0
2022-03-17 14:50:00,293.3,293.32,293.0,293.18,98867.0,285.3682,285.3876,285.0763,285.2514,98867.0
2022-03-17 14:55:00,293.23,293.46,292.93,293.34,110789.0,285.3001,285.5238,285.0082,285.4071,110789.0
2022-03-17 15:00:00,293.34,293.7,293.21,293.64,118268.0,285.4071,285.7573,285.2806,285.699,118268.0
2022-03-17 15:05:00,293.62,293.69,293.06,293.2,150728.0,285.6795,285.7476,285.1347,285.2709,150728.0
2022-03-17 15:10:00,293.22,293.25,292.36,292.82,214736.0,285.2903,285.3195,284.4536,284.9011,214736.0
2022-03-17 15:15:00,292.84,293.18,292.57,293.07,168468.0,284.9206,285.2514,284.6579,285.1444,168468.0
2022-03-17 15:20:00,293.11,293.19,292.8,292.91,126440.0,285.1833,285.2611,284.8817,284.9887,126440.0
2022-03-17 15:25:00,292.93,293.64,292.93,293.48,148593.0,285.0082,285.699,285.0082,285.5433,148593.0
2022-03-17 15:30:00,293.51,293.76,293.28,293.57,197123.0,285.5725,285.8157,285.3487,285.6309,197123.0
2022-03-17 15:35:00,293.59,293.99,293.53,293.87,221041.0,285.6503,286.0395,285.5919,285.9228,221041.0
2022-03-17 15:40:00,293.88,294.65,293.78,294.49,371995.0,285.9325,286.6817,285.8352,286.526,371995.0
2022-03-17 15:45:00,294.48,294.94,294.24,294.69,417774.0,286.5163,286.9638,286.2827,286.7206,417774.0
2022-03-17 15:50:00,294.7,295.0,293.5,294.41,561302.0,286.7303,287.0222,285.5628,286.4481,561302.0
2022-03-17 15:55:00,294.41,295.61,294.09,295.38,1110364.0,286.4481,287.6157,286.1368,287.3919,1110364.0
2022-03-18 09:30:00,294.38,295.48,292.73,293.14,6382217.0,286.419,287.4892,284.8136,285.2125,6382217.0
2022-03-18 09:35:00,293.16,294.68,292.82,293.69,309713.0,285.232,286.7108,284.9011,285.7476,309713.0
2022-03-18 09:40:00,293.63,294.0,293.34,293.72,249556.0,285.6892,286.0492,285.4071,285.7768,249556.0
2022-03-18 09:45:00,293.68,294.52,293.45,294.37,270868.0,285.7379,286.5552,285.5141,286.4092,270868.0
2022-03-18 09:50:00,294.35,294.85,294.19,294.27,258154.0,286.3898,286.8762,286.2341,286.3119,258154.0
2022-03-18 09:55:00,294.33,295.16,294.22,295.07,250497.0,286.3703,287.1779,286.2633,287.0903,250497.0
2022-03-18 10:00:00,295.11,295.93,295.0,295.49,303759.0,287.1292,287.927,287.0222,287.4989,303759.0
2022-03-18 10:05:00,295.44,295.81,295.32,295.7,209896.0,287.4503,287.8103,287.3335,287.7033,209896.0
2022-03-18 10:10:00,295.71,296.78,295.67,296.21,256756.0,287.713,288.7541,287.6741,288.1995,256756.0
2022-03-18 10:15:00,296.26,296.68,295.98,296.45,241298.0,288.2481,288.6568,287.9757,288.433,241298.0
2022-03-18 10:20:00,296.47,296.47,295.87,296.21,200461.0,288.4524,288.4524,287.8687,288.1995,200461.0
2022-03-18 10:25:00,296.21,296.82,296.08,296.35,238615.0,288.1995,288.793,288.073,288.3357,238615.0
2022-03-18 10:30:00,296.41,297.24,296.38,296.66,329009.0,288.3941,289.2016,288.3649,288.6373,329009.0
2022-03-18 10:35:00,296.65,296.8,295.11,295.56,289445.0,288.6276,288.7735,287.1292,287.567,289445.0
2022-03-18 10:40:00,295.59,295.86,295.16,295.48,247700.0,287.5962,287.8589,287.1779,287.4892,247700.0
2022-03-18 10:45:00,295.43,295.98,294.96,294.96,294638.0,287.4406,287.9757,286.9833,286.9833,294638.0
2022-03-18 10:50:00,294.96,295.23,294.63,295.06,207939.0,286.9833,287.246,286.6622,287.0806,207939.0
2022-03-18 10:55:00,295.09,295.68,294.73,295.58,234999.0,287.1098,287.6838,286.7595,287.5865,234999.0
2022-03-18 11:00:00,295.58,296.73,295.38,296.72,304828.0,287.5865,288.7054,287.3919,288.6957,304828.0
2022-03-18 11:05:00,296.74,297.24,296.49,297.03,226656.0,288.7151,289.2016,288.4719,288.9973,226656.0
2022-03-18 11:10:00,297.03,297.1,296.74,296.76,152796.0,288.9973,289.0654,288.7151,288.7346,152796.0
2022-03-18 11:15:00,296.75,296.91,296.55,296.8,222931.0,288.7249,288.8805,288.5303,288.7735,222931.0
2022-03-18 11:20:00,296.8,296.81,296.33,296.63,161773.0,288.7735,288.7832,288.3162,288.6081,161773.0
2022-03-18 11:25:00,296.67,296.88,296.24,296.7,170913.0,288.647,288.8514,288.2287,288.6762,170913.0
2022-03-18 11:30:00,296.69,297.7,296.69,297.64,219421.0,288.6665,289.6492,288.6665,289.5908,219421.0
2022-03-18 11:35:00,297.65,298.09,297.23,297.45,290399.0,289.6005,290.0286,289.1919,289.4059,290399.0
2022-03-18 11:40:00,297.48,297.52,296.73,296.76,146893.0,289.4351,289.474,288.7054,288.7346,146893.0
2022-03-18 11:45:00,296.8,296.98,296.55,296.57,131825.0,288.7735,288.9486,288.5303,288.5497,131825.0
2022-03-18 11:50:00,296.59,297.15,295.77,296.03,200657.0,288.5692,289.114,287.7714,288.0243,200657.0
2022-03-18 11:55:00,296.11,296.89,296.0,296.68,117285.0,288.1022,288.8611,287.9951,288.6568,117285.0
2022-03-18 12:00:00,296.73,296.8,296.33,296.74,152598.0,288.7054,288.7735,288.3162,288.7151,152598.0
2022-03-18 12:05:00,296.74,296.86,296.26,296.35,153051.0,288.7151,288.8319,288.2481,288.3357,153051.0
2022-03-18 12:10:00,296.38,296.43,296.1,296.22,114523.0,288.3649,288.4135,288.0924,288.2092,114523.0
2022-03-18 12:15:00,296.21,296.58,296.2,296.45,164196.0,288.1995,288.5595,288.1897,288.433,164196.0
2022-03-18 12:20:00,296.44,296.86,296.12,296.78,154616.0,288.4232,288.8319,288.1119,288.7541,154616.0
2022-03-18 12:25:00,296.82,296.82,296.28,296.68,122800.0,288.793,288.793,288.2676,288.6568,122800.0
2022-03-18 12:30:00,296.68,297.07,296.67,296.98,121138.0,288.6568,289.0362,288.647,288.9486,121138.0
2022-03-18 12:35:00,297.01,297.52,296.99,297.47,148305.0,288.9778,289.474,288.9584,289.4254,148305.0
2022-03-18 12:40:00,297.49,298.14,297.47,298.13,266940.0,289.4449,290.0773,289.4254,290.0675,266940.0
2022-03-18 12:45:00,298.13,298.13,297.6,297.78,188023.0,290.0675,290.0675,289.5519,289.727,188023.0
2022-03-18 12:50:00,297.79,298.03,297.75,297.94,116967.0,289.7367,289.9703,289.6978,289.8827,116967.0
2022-03-18 12:55:00,297.96,298.08,297.61,297.67,104854.0,289.9021,290.0189,289.5616,289.62,104854.0
2022-03-18 13:00:00,297.66,297.92,297.62,297.71,83731.0,289.6103,289.8632,289.5713,289.6589,83731.0
2022-03-18 13:05:00,297.68,298.09,297.47,297.99,121947.0,289.6297,290.0286,289.4254,289.9313,121947.0
2022-03-18 13:10:00,297.99,298.17,297.91,298.04,133967.0,289.9313,290.1065,289.8535,289.98,133967.0
2022-03-18 13:15:00,298.04,298.09,297.47,297.47,118341.0,289.98,290.0286,289.4254,289.4254,118341.0
2022-03-18 13:20:00,297.47,297.87,297.46,297.66,109993.0,289.4254,289.8146,289.4157,289.6103,109993.0
2022-03-18 13:25:00,297.68,298.22,297.6,298.13,138536.0,289.6297,290.1551,289.5519,290.0675,138536.0
2022-03-18 13:30:00,298.15,298.43,297.98,298.43,111571.0,290.087,290.3594,289.9216,290.3594,111571.0
2022-03-18 13:35:00,298.42,298.46,298.2,298.25,96293.0,290.3497,290.3886,290.1357,290.1843,96293.0
2022-03-18 13:40:00,298.24,298.26,297.77,297.86,164115.0,290.1746,290.194,289.7173,289.8048,164115.0
2022-03-18 13:45:00,297.85,298.32,297.78,297.84,127747.0,289.7951,290.2524,289.727,289.7854,127747.0
2022-03-18 13:50:00,297.85,298.26,297.76,298.25,94191.0,289.7951,290.194,289.7076,290.1843,94191.0
2022-03-18 13:55:00,298.23,298.68,298.06,298.32,169785.0,290.1648,290.6027,289.9994,290.2524,169785.0
2022-03-18 14:00:00,298.32,298.36,298.12,298.17,102627.0,290.2524,290.2913,290.0578,290.1065,102627.0
2022-03-18 14:05:00,298.18,298.23,297.76,297.85,115524.0,290.1162,290.1648,289.7076,289.7951,115524.0
2022-03-18 14:10:00,297.85,298.3,297.75,298.3,108674.0,289.7951,290.2329,289.6978,290.2329,108674.0
2022-03-18 14:15:00,298.28,298.7,298.26,298.47,171303.0,290.2135,290.6221,290.194,290.3984,171303.0
2022-03-18 14:20:00,298.46,298.57,298.37,298.47,81221.0,290.3886,290.4956,290.3011,290.3984,81221.0
2022-03-18 14:25:00,298.48,298.51,298.26,298.39,99318.0,290.4081,290.4373,290.194,290.3205,99318.0
2022-03-18 14:30:00,298.38,298.46,298.18,298.43,118553.0,290.3108,290.3886,290.1162,290.3594,118553.0
2022-03-18 14:35:00,298.43,298.89,298.42,298.86,175426.0,290.3594,290.807,290.3497,290.7778,175426.0
2022-03-18 14:40:00,298.86,298.97,298.38,298.51,157645.0,290.7778,290.8848,290.3108,290.4373,157645.0
2022-03-18 14:45:00,298.51,298.87,298.51,298.75,98022.0,290.4373,290.7875,290.4373,290.6708,98022.0
2022-03-18 14:50:00,298.76,298.91,298.74,298.82,117534.0,290.6805,290.8265,290.661,290.7389,117534.0
2022-03-18 14:55:00,298.82,298.93,298.7,298.88,128247.0,290.7389,290.8459,290.6221,290.7973,128247.0
2022-03-18 15:00:00,298.88,299.27,298.72,299.2,219891.0,290.7973,291.1767,290.6416,291.1086,219891.0
2022-03-18 15:05:00,299.2,299.44,299.16,299.43,183301.0,291.1086,291.3421,291.0697,291.3324,183301.0
2022-03-18 15:10:00,299.4,299.79,299.39,299.62,296249.0,291.3032,291.6827,291.2935,291.5173,296249.0
2022-03-18 15:15:00,299.63,299.97,299.56,299.92,237386.0,291.527,291.8578,291.4589,291.8091,237386.0
2022-03-18 15:20:00,299.92,300.0,299.44,299.96,238804.0,291.8091,291.887,291.3421,291.8481,238804.0
2022-03-18 15:25:00,299.97,300.0,299.91,299.96,367186.0,291.8578,291.887,291.7994,291.8481,367186.0
2022-03-18 15:30:00,299.97,300.91,299.86,300.9,501754.0,291.8578,292.7724,291.7508,292.7626,501754.0
2022-03-18 15:35:00,300.91,300.99,299.86,299.95,472384.0,292.7724,292.8502,291.7508,291.8383,472384.0
2022-03-18 15:40:00,299.95,300.64,299.68,300.6,444349.0,291.8383,292.5097,291.5756,292.4707,444349.0
2022-03-18 15:45:00,300.61,300.81,299.97,300.07,402182.0,292.4805,292.6751,291.8578,291.9551,402182.0
2022-03-18 15:50:00,300.08,300.52,299.81,300.19,576594.0,291.9648,292.3929,291.7021,292.0718,576594.0
2022-03-18 15:55:00,300.16,300.94,299.87,300.56,1409006.0,292.0426,292.8016,291.7605,292.4318,1409006.0
2022-03-21 09:30:00,298.84,299.37,298.15,298.63,729829.0,290.7583,291.274,290.087,290.554,729829.0
2022-03-21 09:35:00,298.61,299.8,298.45,299.38,308222.0,290.5346,291.6924,290.3789,291.2837,308222.0
2022-03-21 09:40:00,299.34,300.09,299.12,299.98,339254.0,291.2448,291.9745,291.0308,291.8675,339254.0
2022-03-21 09:45:00,300.0,300.14,298.58,298.64,355877.0,291.887,292.0232,290.5054,290.5638,355877.0
2022-03-21 09:50:00,298.66,299.07,296.82,296.92,344763.0,290.5832,290.9821,288.793,288.8903,344763.0
2022-03-21 09:55:00,296.96,297.52,296.76,297.18,220160.0,288.9292,289.474,288.7346,289.1432,220160.0
2022-03-21 10:00:00,297.23,297.6,296.21,296.24,216571.0,289.1919,289.5519,288.1995,288.2287,216571.0
2022-03-21 10:05:00,296.25,296.83,296.11,296.6,254019.0,288.2384,288.8027,288.1022,288.5789,254019.0
2022-03-21 10:10:00,296.62,296.76,295.9,296.09,243146.0,288.5984,288.7346,287.8979,288.0827,243146.0
2022-03-21 10:15:00,296.13,296.46,295.82,296.19,193912.0,288.1216,288.4427,287.82,288.18,193912.0
2022-03-21 10:20:00,296.17,296.22,295.63,296.07,268740.0,288.1606,288.2092,287.6352,288.0633,268740.0
2022-03-21 10:25:00,296.06,296.12,295.69,295.92,138913.0,288.0535,288.1119,287.6935,287.9173,138913.0
2022-03-21 10:30:00,295.93,296.59,295.93,296.39,185246.0,287.927,288.5692,287.927,288.3746,185246.0
2022-03-21 10:35:00,296.43,297.18,296.14,297.1,189024.0,288.4135,289.1432,288.1314,289.0654,189024.0
2022-03-21 10:40:00,297.1,297.36,296.71,296.87,160717.0,289.0654,289.3184,288.6859,288.8416,160717.0
2022-03-21 10:45:00,296.85,297.39,296.67,297.37,211982.0,288.8222,289.3476,288.647,289.3281,211982.0
2022-03-21 10:50:00,297.35,297.7,297.1,297.64,165179.0,289.3086,289.6492,289.0654,289.5908,165179.0
2022-03-21 10:55:00,297.71,298.45,297.54,298.11,274410.0,289.6589,290.3789,289.4935,290.0481,274410.0
2022-03-21 11:00:00,298.12,298.53,298.05,298.2,186300.0,290.0578,290.4567,289.9897,290.1357,186300.0
2022-03-21 11:05:00,298.19,298.4,297.62,297.68,220197.0,290.1259,290.3302,289.5713,289.6297,220197.0
2022-03-21 11:10:00,297.7,298.38,297.69,297.96,218635.0,289.6492,290.3108,289.6394,289.9021,218635.0
2022-03-21 11:15:00,297.96,298.72,297.65,298.33,208168.0,289.9021,290.6416,289.6005,290.2621,208168.0
2022-03-21 11:20:00,298.37,299.28,298.18,299.21,153918.0,290.3011,291.1864,290.1162,291.1183,153918.0
2022-03-21 11:25:00,299.19,299.78,299.18,299.46,157657.0,291.0989,291.6729,291.0892,291.3616,157657.0
2022-03-21 11:30:00,299.49,299.63,298.99,299.24,168010.0,291.3908,291.527,290.9043,291.1475,168010.0
2022-03-21 11:35:00,299.27,299.52,298.93,299.17,200905.0,291.1767,291.42,290.8459,291.0794,200905.0
2022-03-21 11:40:00,299.18,299.47,298.96,299.0,158137.0,291.0892,291.3713,290.8751,290.914,158137.0
2022-03-21 11:45:00,299.02,299.23,298.48,298.61,132187.0,290.9335,291.1378,290.4081,290.5346,132187.0
2022-03-21 11:50:00,298.61,299.43,298.48,299.13,128987.0,290.5346,291.3324,290.4081,291.0405,128987.0
2022-03-21 11:55:00,299.09,299.46,298.77,299.37,121068.0,291.0016,291.3616,290.6902,291.274,121068.0
2022-03-21 12:00:00,299.39,299.47,298.72,298.82,115098.0,291.2935,291.3713,290.6416,290.7389,115098.0
2022-03-21 12:05:00,298.82,298.87,298.39,298.63,125779.0,290.7389,290.7875,290.3205,290.554,125779.0
2022-03-21 12:10:00,298.61,298.69,298.28,298.6,96058.0,290.5346,290.6124,290.2135,290.5248,96058.0
2022-03-21 12:15:00,298.58,298.73,298.09,298.54,98966.0,290.5054,290.6513,290.0286,290.4665,98966.0
2022-03-21 12:20:00,298.54,298.91,298.41,298.83,83371.0,290.4665,290.8265,290.34,290.7486,83371.0
2022-03-21 12:25:00,298.89,299.04,298.43,298.5,84811.0,290.807,290.9529,290.3594,290.4275,84811.0
2022-03-21 12:30:00,298.54,298.55,296.77,296.99,286139.0,290.4665,290.4762,288.7443,288.9584,286139.0
2022-03-21 12:35:00,296.98,297.0,296.0,296.73,200718.0,288.9486,288.9681,287.9951,288.7054,200718.0
2022-03-21 12:40:00,296.74,297.19,296.57,297.11,129675.0,288.7151,289.153,288.5497,289.0751,129675.0
2022-03-21 12:45:00,297.1,297.88,297.01,297.69,157178.0,289.0654,289.8243,288.9778,289.6394,157178.0
2022-03-21 12:50:00,297.7,297.7,296.2,296.22,143864.0,289.6492,289.6492,288.1897,288.2092,143864.0
2022-03-21 12:55:00,296.24,296.7,295.95,296.11,134690.0,288.2287,288.6762,287.9465,288.1022,134690.0
2022-03-21 13:00:00,296.19,296.37,295.87,295.98,148276.0,288.18,288.3551,287.8687,287.9757,148276.0
2022-03-21 13:05:00,295.99,296.5,295.93,296.31,189802.0,287.9854,288.4816,287.927,288.2968,189802.0
2022-03-21 13:10:00,296.39,296.39,295.65,295.97,186128.0,288.3746,288.3746,287.6546,287.966,186128.0
2022-03-21 13:15:00,295.93,296.0,295.05,295.08,156693.0,287.927,287.9951,287.0708,287.1,156693.0
2022-03-21 13:20:00,295.15,295.52,294.9,295.0,205794.0,287.1681,287.5281,286.9249,287.0222,205794.0
2022-03-21 13:25:00,295.01,295.39,294.91,295.39,174937.0,287.0319,287.4016,286.9346,287.4016,174937.0
2022-03-21 13:30:00,295.39,296.59,295.31,296.41,165933.0,287.4016,288.5692,287.3238,288.3941,165933.0
2022-03-21 13:35:00,296.4,296.71,296.07,296.6,132074.0,288.3843,288.6859,288.0633,288.5789,132074.0
2022-03-21 13:40:00,296.6,296.69,295.57,295.83,152046.0,288.5789,288.6665,287.5768,287.8297,152046.0
2022-03-21 13:45:00,295.85,296.33,295.67,296.26,80005.0,287.8492,288.3162,287.6741,288.2481,80005.0
2022-03-21 13:50:00,296.28,296.43,295.96,296.02,121089.0,288.2676,288.4135,287.9562,288.0146,121089.0
2022-03-21 13:55:00,296.03,296.32,295.63,296.32,98632.0,288.0243,288.3065,287.6352,288.3065,98632.0
2022-03-21 14:00:00,296.3,296.7,295.89,296.04,191340.0,288.287,288.6762,287.8881,288.0341,191340.0
2022-03-21 14:05:00,296.04,296.49,295.78,296.4,127908.0,288.0341,288.4719,287.7811,288.3843,127908.0
2022-03-21 14:10:00,296.38,296.44,296.11,296.17,83939.0,288.3649,288.4232,288.1022,288.1606,83939.0
2022-03-21 14:15:00,296.2,296.48,296.09,296.46,70418.0,288.1897,288.4622,288.0827,288.4427,70418.0
2022-03-21 14:20:00,296.45,297.5,296.45,297.45,191552.0,288.433,289.4546,288.433,289.4059,191552.0
2022-03-21 14:25:00,297.4,297.82,297.14,297.54,139531.0,289.3573,289.7659,289.1043,289.4935,139531.0
2022-03-21 14:30:00,297.54,297.66,297.15,297.27,108983.0,289.4935,289.6103,289.114,289.2308,108983.0
2022-03-21 14:35:00,297.28,297.43,297.06,297.32,102944.0,289.2405,289.3865,289.0265,289.2795,102944.0
2022-03-21 14:40:00,297.31,297.62,296.98,297.31,104861.0,289.2697,289.5713,288.9486,289.2697,104861.0
2022-03-21 14:45:00,297.33,297.93,296.98,297.05,137930.0,289.2892,289.873,288.9486,289.0168,137930.0
2022-03-21 14:50:00,297.04,297.39,296.86,297.28,124347.0,289.007,289.3476,288.8319,289.2405,124347.0
2022-03-21 14:55:00,297.29,297.3,296.44,296.5,150104.0,289.2503,289.26,288.4232,288.4816,150104.0
2022-03-21 15:00:00,296.46,296.7,296.31,296.55,140119.0,288.4427,288.6762,288.2968,288.5303,140119.0
2022-03-21 15:05:00,296.56,296.83,296.45,296.66,131287.0,288.54,288.8027,288.433,288.6373,131287.0
2022-03-21 15:10:00,296.67,297.24,296.56,297.21,144800.0,288.647,289.2016,288.54,289.1724,144800.0
2022-03-21 15:15:00,297.21,297.64,296.84,296.88,156828.0,289.1724,289.5908,288.8124,288.8514,156828.0
2022-03-21 15:20:00,296.88,297.35,296.7,297.29,116475.0,288.8514,289.3086,288.6762,289.2503,116475.0
2022-03-21 15:25:00,297.28,297.56,297.23,297.41,138579.0,289.2405,289.513,289.1919,289.367,138579.0
2022-03-21 15:30:00,297.44,297.97,296.98,297.64,164128.0,289.3962,289.9119,288.9486,289.5908,164128.0
2022-03-21 15:35:00,297.62,297.76,297.35,297.4,143755.0,289.5713,289.7076,289.3086,289.3573,143755.0
2022-03-21 15:40:00,297.38,297.62,297.1,297.26,142792.0,289.3378,289.5713,289.0654,289.2211,142792.0
2022-03-21 15:45:00,297.28,297.45,296.56,296.59,165672.0,289.2405,289.4059,288.54,288.5692,165672.0
2022-03-21 15:50:00,296.6,298.45,296.6,298.25,343430.0,288.5789,290.3789,288.5789,290.1843,343430.0
2022-03-21 15:55:00,298.33,299.36,298.24,299.17,867078.0,290.2621,291.2643,290.1746,291.0794,867078.0
2022-03-22 09:30:00,299.42,301.33,298.77,300.61,627013.0,291.3227,293.181,290.6902,292.4805,627013.0
2022-03-22 09:35:00,300.6,301.1,299.95,300.71,430974.0,292.4707,292.9572,291.8383,292.5778,430974.0
2022-03-22 09:40:00,300.75,301.34,300.37,301.04,330039.0,292.6167,293.1907,292.247,292.8988,330039.0
2022-03-22 09:45:00,301.06,301.35,299.55,299.97,319981.0,292.9183,293.2005,291.4491,291.8578,319981.0
2022-03-22 09:50:00,299.94,300.02,298.92,299.4,211121.0,291.8286,291.9064,290.8362,291.3032,211121.0
2022-03-22 09:55:00,299.4,300.46,299.18,299.91,211425.0,291.3032,292.3345,291.0892,291.7994,211425.0
2022-03-22 10:00:00,299.94,301.46,299.94,301.23,304229.0,291.8286,293.3075,291.8286,293.0837,304229.0
2022-03-22 10:05:00,301.22,302.17,301.11,302.13,332775.0,293.074,293.9983,292.967,293.9594,332775.0
2022-03-22 10:10:00,302.13,302.72,301.85,301.99,249165.0,293.9594,294.5334,293.6869,293.8232,249165.0
2022-03-22 10:15:00,302.03,302.35,301.88,302.28,155463.0,293.8621,294.1734,293.7161,294.1053,155463.0
2022-03-22 10:20:00,302.3,302.58,301.83,302.56,182330.0,294.1248,294.3972,293.6675,294.3777,182330.0
2022-03-22 10:25:00,302.55,302.95,302.39,302.83,284792.0,294.368,294.7572,294.2123,294.6404,284792.0
2022-03-22 10:30:00,302.86,303.97,302.85,303.94,279553.0,294.6696,295.7496,294.6599,295.7204,279553.0
2022-03-22 10:35:00,303.92,304.22,303.33,303.45,286496.0,295.701,295.9929,295.1269,295.2437,286496.0
2022-03-22 10:40:00,303.46,303.87,303.33,303.65,169307.0,295.2534,295.6523,295.1269,295.4383,169307.0
2022-03-22 10:45:00,303.67,304.2,303.64,304.04,220398.0,295.4577,295.9734,295.4285,295.8177,220398.0
2022-03-22 10:50:00,304.05,304.19,303.85,304.04,143067.0,295.8274,295.9637,295.6329,295.8177,143067.0
2022-03-22 10:55:00,304.05,304.1,303.24,303.34,210931.0,295.8274,295.8761,295.0394,295.1366,210931.0
2022-03-22 11:00:00,303.37,303.77,302.9,303.65,236755.0,295.1658,295.555,294.7085,295.4383,236755.0
2022-03-22 11:05:00,303.63,304.38,303.48,304.19,195165.0,295.4188,296.1485,295.2729,295.9637,195165.0
2022-03-22 11:10:00,304.18,304.6,304.07,304.24,207407.0,295.9539,296.3626,295.8469,296.0123,207407.0
2022-03-22 11:15:00,304.23,304.75,304.1,304.69,169980.0,296.0026,296.5085,295.8761,296.4501,169980.0
2022-03-22 11:20:00,304.7,305.0,304.53,304.93,209489.0,296.4599,296.7518,296.2945,296.6837,209489.0
2022-03-22 11:25:00,304.94,304.95,304.72,304.83,139928.0,296.6934,296.7031,296.4793,296.5864,139928.0
2022-03-22 11:30:00,304.8,304.85,304.49,304.58,133022.0,296.5572,296.6058,296.2556,296.3431,133022.0
2022-03-22 11:35:00,304.59,304.68,304.21,304.42,187055.0,296.3528,296.4404,295.9831,296.1874,187055.0
2022-03-22 11:40:00,304.47,304.59,303.83,303.9,176746.0,296.2361,296.3528,295.6134,295.6815,176746.0
2022-03-22 11:45:00,303.9,304.36,303.86,304.09,140697.0,295.6815,296.1291,295.6426,295.8664,140697.0
2022-03-22 11:50:00,304.1,304.33,304.01,304.18,78650.0,295.8761,296.0999,295.7885,295.9539,78650.0
2022-03-22 11:55:00,304.21,304.23,303.73,303.73,113672.0,295.9831,296.0026,295.5161,295.5161,113672.0
2022-03-22 12:00:00,303.75,303.85,303.52,303.67,162154.0,295.5356,295.6329,295.3118,295.4577,162154.0
2022-03-22 12:05:00,303.7,304.15,303.59,303.68,136618.0,295.4869,295.9247,295.3799,295.4675,136618.0
2022-03-22 12:10:00,303.69,303.8,303.52,303.75,100473.0,295.4772,295.5842,295.3118,295.5356,100473.0
2022-03-22 12:15:00,303.74,303.88,303.2,303.44,148307.0,295.5258,295.662,295.0004,295.2339,148307.0
2022-03-22 12:20:00,303.46,303.65,303.03,303.33,109882.0,295.2534,295.4383,294.835,295.1269,109882.0
2022-03-22 12:25:00,303.36,303.4,302.88,303.08,122620.0,295.1561,295.195,294.6891,294.8837,122620.0
2022-03-22 12:30:00,303.09,303.12,302.46,302.73,164157.0,294.8934,294.9226,294.2804,294.5431,164157.0
2022-03-22 12:35:00,302.74,303.1,302.62,302.78,146286.0,294.5529,294.9031,294.4361,294.5918,146286.0
2022-03-22 12:40:00,302.83,302.9,302.49,302.71,101947.0,294.6404,294.7085,294.3096,294.5237,101947.0
2022-03-22 12:45:00,302.7,303.15,302.61,303.09,127647.0,294.514,294.9518,294.4264,294.8934,127647.0
2022-03-22 12:50:00,303.11,303.38,303.03,303.36,154543.0,294.9129,295.1756,294.835,295.1561,154543.0
2022-03-22 12:55:00,303.36,303.39,303.15,303.18,123397.0,295.1561,295.1853,294.9518,294.981,123397.0
2022-03-22 13:00:00,303.15,303.27,302.95,303.07,91877.0,294.9518,295.0685,294.7572,294.874,91877.0
2022-03-22 13:05:00,303.09,303.21,302.81,302.96,118769.0,294.8934,295.0102,294.621,294.7669,118769.0
2022-03-22 13:10:00,302.95,303.0,302.62,302.97,170729.0,294.7572,294.8058,294.4361,294.7767,170729.0
2022-03-22 13:15:00,302.99,303.09,302.59,302.76,95902.0,294.7961,294.8934,294.4069,294.5723,95902.0
2022-03-22 13:20:00,302.76,302.77,302.3,302.5,127277.0,294.5723,294.5821,294.1248,294.3194,127277.0
2022-03-22 13:25:00,302.51,302.67,302.35,302.61,94633.0,294.3291,294.4848,294.1734,294.4264,94633.0
2022-03-22 13:30:00,302.62,303.11,302.62,302.99,101118.0,294.4361,294.9129,294.4361,294.7961,101118.0
2022-03-22 13:35:00,302.99,303.35,302.64,303.28,105497.0,294.7961,295.1464,294.4556,295.0783,105497.0
2022-03-22 13:40:00,303.26,303.32,302.85,303.24,94646.0,295.0588,295.1172,294.6599,295.0394,94646.0
2022-03-22 13:45:00,303.27,303.38,302.89,303.05,109000.0,295.0685,295.1756,294.6988,294.8545,109000.0
2022-03-22 13:50:00,303.06,303.15,302.87,303.12,125773.0,294.8642,294.9518,294.6794,294.9226,125773.0
2022-03-22 13:55:00,303.11,303.54,303.09,303.44,128173.0,294.9129,295.3312,294.8934,295.2339,128173.0
2022-03-22 14:00:00,303.44,303.53,302.82,302.85,140659.0,295.2339,295.3215,294.6307,294.6599,140659.0
2022-03-22 14:05:00,302.88,302.95,302.61,302.72,94464.0,294.6891,294.7572,294.4264,294.5334,94464.0
2022-03-22 14:10:00,302.74,303.16,302.66,302.86,116477.0,294.5529,294.9615,294.475,294.6696,116477.0
2022-03-22 14:15:00,302.86,303.38,302.83,303.25,99172.0,294.6696,295.1756,294.6404,295.0491,99172.0
2022-03-22 14:20:00,303.27,303.27,302.91,302.98,75059.0,295.0685,295.0685,294.7183,294.7864,75059.0
2022-03-22 14:25:00,302.98,303.04,302.34,302.73,110606.0,294.7864,294.8448,294.1637,294.5431,110606.0
2022-03-22 14:30:00,302.72,303.02,302.45,302.95,109523.0,294.5334,294.8253,294.2707,294.7572,109523.0
2022-03-22 14:35:00,302.93,303.14,302.8,303.05,105688.0,294.7377,294.9421,294.6113,294.8545,105688.0
2022-03-22 14:40:00,303.05,303.08,302.79,302.97,99476.0,294.8545,294.8837,294.6015,294.7767,99476.0
2022-03-22 14:45:00,302.98,303.08,302.62,302.77,120282.0,294.7864,294.8837,294.4361,294.5821,120282.0
2022-03-22 14:50:00,302.77,303.19,302.7,303.04,119260.0,294.5821,294.9907,294.514,294.8448,119260.0
2022-03-22 14:55:00,303.05,303.33,303.04,303.04,99844.0,294.8545,295.1269,294.8448,294.8448,99844.0
2022-03-22 15:00:00,303.04,303.65,303.02,303.65,174025.0,294.8448,295.4383,294.8253,295.4383,174025.0
2022-03-22 15:05:00,303.65,303.8,303.44,303.8,183803.0,295.4383,295.5842,295.2339,295.5842,183803.0
2022-03-22 15:10:00,303.79,303.9,303.37,303.72,193412.0,295.5745,295.6815,295.1658,295.5064,193412.0
2022-03-22 15:15:00,303.73,304.27,303.73,303.97,255359.0,295.5161,296.0415,295.5161,295.7496,255359.0
2022-03-22 15:20:00,303.98,304.0,303.14,303.63,265794.0,295.7593,295.7788,294.9421,295.4188,265794.0
2022-03-22 15:25:00,303.64,303.83,303.33,303.42,167722.0,295.4285,295.6134,295.1269,295.2145,167722.0
2022-03-22 15:30:00,303.44,303.89,303.4,303.66,153846.0,295.2339,295.6718,295.195,295.448,153846.0
2022-03-22 15:35:00,303.67,303.71,303.34,303.47,194198.0,295.4577,295.4966,295.1366,295.2631,194198.0
2022-03-22 15:40:00,303.48,303.87,303.3,303.85,188248.0,295.2729,295.6523,295.0977,295.6329,188248.0
2022-03-22 15:45:00,303.85,304.22,303.44,304.0,332697.0,295.6329,295.9929,295.2339,295.7788,332697.0
2022-03-22 15:50:00,303.99,304.44,303.56,303.67,405144.0,295.7691,296.2069,295.3507,295.4577,405144.0
2022-03-22 15:55:00,303.68,304.37,303.37,304.17,868425.0,295.4675,296.1388,295.1658,295.9442,868425.0
2022-03-23 09:30:00,300.68,300.79,298.3,298.66,1249628.0,292.5486,292.6556,290.2329,290.5832,1249628.0
2022-03-23 09:35:00,298.67,299.05,297.72,298.03,539554.0,290.5929,290.9627,289.6686,289.9703,539554.0
2022-03-23 09:40:00,298.06,299.27,297.88,299.24,420643.0,289.9994,291.1767,289.8243,291.1475,420643.0
2022-03-23 09:45:00,299.25,299.34,298.33,298.78,358295.0,291.1573,291.2448,290.2621,290.7,358295.0
2022-03-23 09:50:00,298.8,300.05,298.69,299.9,372748.0,290.7194,291.9356,290.6124,291.7897,372748.0
2022-03-23 09:55:00,299.92,300.57,299.67,299.75,292554.0,291.8091,292.4416,291.5659,291.6437,292554.0
2022-03-23 10:00:00,299.72,299.88,299.24,299.6,153290.0,291.6145,291.7702,291.1475,291.4978,153290.0
2022-03-23 10:05:00,299.54,300.66,299.49,300.59,230057.0,291.4394,292.5291,291.3908,292.461,230057.0
2022-03-23 10:10:00,300.63,301.41,300.14,301.41,291349.0,292.4999,293.2588,292.0232,293.2588,291349.0
2022-03-23 10:15:00,301.38,302.58,301.38,301.92,445793.0,293.2297,294.3972,293.2297,293.7551,445793.0
2022-03-23 10:20:00,301.95,302.22,301.51,301.97,214773.0,293.7842,294.0469,293.3561,293.8037,214773.0
2022-03-23 10:25:00,301.96,302.18,301.43,301.77,182497.0,293.794,294.008,293.2783,293.6091,182497.0
2022-03-23 10:30:00,301.87,302.1,301.37,301.79,225964.0,293.7064,293.9302,293.2199,293.6286,225964.0
2022-03-23 10:35:00,301.76,301.81,301.3,301.38,128518.0,293.5994,293.648,293.1518,293.2297,128518.0
2022-03-23 10:40:00,301.35,301.62,300.85,300.96,174056.0,293.2005,293.4632,292.714,292.821,174056.0
2022-03-23 10:45:00,300.91,300.99,300.45,300.85,162138.0,292.7724,292.8502,292.3248,292.714,162138.0
2022-03-23 10:50:00,300.9,301.3,300.7,301.04,177585.0,292.7626,293.1518,292.568,292.8988,177585.0
2022-03-23 10:55:00,301.03,301.43,300.9,301.07,155834.0,292.8891,293.2783,292.7626,292.928,155834.0
2022-03-23 11:00:00,301.11,301.8,300.89,301.4,171458.0,292.967,293.6383,292.7529,293.2491,171458.0
2022-03-23 11:05:00,301.39,301.53,301.1,301.43,121603.0,293.2394,293.3756,292.9572,293.2783,121603.0
2022-03-23 11:10:00,301.44,302.1,301.3,301.69,186665.0,293.288,293.9302,293.1518,293.5313,186665.0
2022-03-23 11:15:00,301.72,301.76,301.41,301.69,130814.0,293.5605,293.5994,293.2588,293.5313,130814.0
2022-03-23 11:20:00,301.72,301.93,301.4,301.63,137241.0,293.5605,293.7648,293.2491,293.4729,137241.0
2022-03-23 11:25:00,301.65,301.97,301.6,301.73,116151.0,293.4924,293.8037,293.4437,293.5702,116151.0
2022-03-23 11:30:00,301.75,301.82,301.22,301.36,104844.0,293.5896,293.6578,293.074,293.2102,104844.0
2022-03-23 11:35:00,301.39,301.72,301.31,301.64,114027.0,293.2394,293.5605,293.1615,293.4826,114027.0
2022-03-23 11:40:00,301.65,301.95,301.5,301.88,126359.0,293.4924,293.7842,293.3464,293.7161,126359.0
2022-03-23 11:45:00,301.84,301.99,301.55,301.7,102325.0,293.6772,293.8232,293.3951,293.541,102325.0
2022-03-23 11:50:00,301.67,302.26,301.6,301.82,121627.0,293.5118,294.0859,293.4437,293.6578,121627.0
2022-03-23 11:55:00,301.85,302.24,301.83,302.22,155538.0,293.6869,294.0664,293.6675,294.0469,155538.0
2022-03-23 12:00:00,302.21,303.23,302.21,302.76,238760.0,294.0372,295.0296,294.0372,294.5723,238760.0
2022-03-23 12:05:00,302.77,302.84,301.95,302.34,177531.0,294.5821,294.6502,293.7842,294.1637,177531.0
2022-03-23 12:10:00,302.31,302.32,301.36,302.07,180825.0,294.1345,294.1442,293.2102,293.901,180825.0
2022-03-23 12:15:00,302.07,302.81,302.0,302.68,179517.0,293.901,294.621,293.8329,294.4945,179517.0
2022-03-23 12:20:00,302.67,302.73,302.36,302.53,84493.0,294.4848,294.5431,294.1832,294.3486,84493.0
2022-03-23 12:25:00,302.6,303.07,302.47,302.96,138189.0,294.4167,294.874,294.2902,294.7669,138189.0
2022-03-23 12:30:00,302.94,303.17,302.78,302.83,126705.0,294.7475,294.9712,294.5918,294.6404,126705.0
2022-03-23 12:35:00,302.82,302.85,302.31,302.41,168709.0,294.6307,294.6599,294.1345,294.2318,168709.0
2022-03-23 12:40:00,302.37,302.52,301.77,301.82,119373.0,294.1929,294.3388,293.6091,293.6578,119373.0
2022-03-23 12:45:00,301.82,302.31,301.72,302.16,98927.0,293.6578,294.1345,293.5605,293.9886,98927.0
2022-03-23 12:50:00,302.12,302.35,302.05,302.2,82295.0,293.9496,294.1734,293.8815,294.0275,82295.0
2022-03-23 12:55:00,302.2,302.35,301.99,302.18,66543.0,294.0275,294.1734,293.8232,294.008,66543.0
2022-03-23 13:00:00,302.16,302.36,301.85,301.93,97600.0,293.9886,294.1832,293.6869,293.7648,97600.0
2022-03-23 13:05:00,301.88,302.35,301.88,302.33,72106.0,293.7161,294.1734,293.7161,294.154,72106.0
2022-03-23 13:10:00,302.37,302.43,302.16,302.21,70299.0,294.1929,294.2513,293.9886,294.0372,70299.0
2022-03-23 13:15:00,302.21,302.24,301.46,301.53,151181.0,294.0372,294.0664,293.3075,293.3756,151181.0
2022-03-23 13:20:00,301.55,301.57,300.87,301.15,160219.0,293.3951,293.4145,292.7334,293.0059,160219.0
2022-03-23 13:25:00,301.18,301.18,300.65,300.79,116810.0,293.0351,293.0351,292.5194,292.6556,116810.0
2022-03-23 13:30:00,300.75,301.13,300.55,300.98,138810.0,292.6167,292.9864,292.4221,292.8405,138810.0
2022-03-23 13:35:00,300.99,301.34,300.83,301.15,89022.0,292.8502,293.1907,292.6945,293.0059,89022.0
2022-03-23 13:40:00,301.16,301.19,300.84,300.85,85437.0,293.0156,293.0448,292.7043,292.714,85437.0
2022-03-23 13:45:00,300.85,301.05,300.62,301.0,96091.0,292.714,292.9086,292.4902,292.8599,96091.0
2022-03-23 13:50:00,300.98,301.5,300.83,301.48,94343.0,292.8405,293.3464,292.6945,293.327,94343.0
2022-03-23 13:55:00,301.49,301.56,301.21,301.33,90444.0,293.3367,293.4048,293.0643,293.181,90444.0
2022-03-23 14:00:00,301.31,301.35,301.01,301.13,97069.0,293.1615,293.2005,292.8697,292.9864,97069.0
2022-03-23 14:05:00,301.08,301.08,300.43,300.46,126377.0,292.9378,292.9378,292.3053,292.3345,126377.0
2022-03-23 14:10:00,300.47,300.7,300.22,300.5,143830.0,292.3443,292.568,292.101,292.3735,143830.0
2022-03-23 14:15:00,300.48,300.85,300.34,300.75,98994.0,292.354,292.714,292.2178,292.6167,98994.0
2022-03-23 14:20:00,300.78,300.85,300.42,300.51,99172.0,292.6459,292.714,292.2956,292.3832,99172.0
2022-03-23 14:25:00,300.55,301.03,300.45,301.03,95413.0,292.4221,292.8891,292.3248,292.8891,95413.0
2022-03-23 14:30:00,300.98,301.06,300.74,300.86,92996.0,292.8405,292.9183,292.607,292.7237,92996.0
2022-03-23 14:35:00,300.87,301.11,300.66,301.08,106165.0,292.7334,292.967,292.5291,292.9378,106165.0
2022-03-23 14:40:00,301.14,301.27,300.95,301.21,107686.0,292.9961,293.1226,292.8113,293.0643,107686.0
2022-03-23 14:45:00,301.16,301.84,301.13,301.77,137543.0,293.0156,293.6772,292.9864,293.6091,137543.0
2022-03-23 14:50:00,301.77,301.8,301.57,301.61,118606.0,293.6091,293.6383,293.4145,293.4534,118606.0
2022-03-23 14:55:00,301.63,301.72,300.8,300.81,145593.0,293.4729,293.5605,292.6653,292.6751,145593.0
2022-03-23 15:00:00,300.83,301.35,300.66,301.17,158067.0,292.6945,293.2005,292.5291,293.0253,158067.0
2022-03-23 15:05:00,301.16,301.16,300.61,300.74,88052.0,293.0156,293.0156,292.4805,292.607,88052.0
2022-03-23 15:10:00,300.71,300.9,300.5,300.61,96486.0,292.5778,292.7626,292.3735,292.4805,96486.0
2022-03-23 15:15:00,300.63,300.87,300.46,300.52,99708.0,292.4999,292.7334,292.3345,292.3929,99708.0
2022-03-23 15:20:00,300.54,301.07,300.33,301.06,122400.0,292.4124,292.928,292.2081,292.9183,122400.0
2022-03-23 15:25:00,301.06,301.17,300.68,300.81,144116.0,292.9183,293.0253,292.5486,292.6751,144116.0
2022-03-23 15:30:00,300.8,301.1,300.7,300.81,144256.0,292.6653,292.9572,292.568,292.6751,144256.0
2022-03-23 15:35:00,300.83,300.95,300.65,300.76,130843.0,292.6945,292.8113,292.5194,292.6264,130843.0
2022-03-23 15:40:00,300.76,301.27,300.4,301.23,180217.0,292.6264,293.1226,292.2762,293.0837,180217.0
2022-03-23 15:45:00,301.27,301.63,300.73,300.83,217309.0,293.1226,293.4729,292.5972,292.6945,217309.0
2022-03-23 15:50:00,300.88,300.88,299.6,299.88,416958.0,292.7432,292.7432,291.4978,291.7702,416958.0
2022-03-23 15:55:00,299.91,300.41,299.38,299.41,827059.0,291.7994,292.2859,291.2837,291.3129,827059.0
2022-03-24 09:30:00,299.71,299.9,298.53,298.72,717728.0,291.6048,291.7897,290.4567,290.6416,717728.0
2022-03-24 09:35:00,298.69,299.55,298.31,298.79,303840.0,290.6124,291.4491,290.2427,290.7097,303840.0
2022-03-24 09:40:00,298.84,300.09,298.79,299.7,306671.0,290.7583,291.9745,290.7097,291.5951,306671.0
2022-03-24 09:45:00,299.72,300.41,298.98,299.08,305579.0,291.6145,292.2859,290.8946,290.9919,305579.0
2022-03-24 09:50:00,299.01,300.19,298.76,299.72,237870.0,290.9237,292.0718,290.6805,291.6145,237870.0
2022-03-24 09:55:00,299.72,300.15,299.03,299.23,184720.0,291.6145,292.0329,290.9432,291.1378,184720.0
2022-03-24 10:00:00,299.34,300.49,299.31,299.93,264784.0,291.2448,292.3637,291.2156,291.8189,264784.0
2022-03-24 10:05:00,299.97,300.36,299.75,299.98,138929.0,291.8578,292.2372,291.6437,291.8675,138929.0
2022-03-24 10:10:00,300.0,300.01,299.21,299.9,184527.0,291.887,291.8967,291.1183,291.7897,184527.0
2022-03-24 10:15:00,299.94,299.99,298.64,298.73,162986.0,291.8286,291.8772,290.5638,290.6513,162986.0
2022-03-24 10:20:00,298.72,299.3,298.54,299.05,147797.0,290.6416,291.2059,290.4665,290.9627,147797.0
2022-03-24 10:25:00,299.05,299.18,298.7,298.77,138084.0,290.9627,291.0892,290.6221,290.6902,138084.0
2022-03-24 10:30:00,298.78,299.66,298.35,299.4,158068.0,290.7,291.5562,290.2816,291.3032,158068.0
2022-03-24 10:35:00,299.42,299.66,299.21,299.57,116075.0,291.3227,291.5562,291.1183,291.4686,116075.0
2022-03-24 10:40:00,299.56,299.81,299.22,299.81,104692.0,291.4589,291.7021,291.1281,291.7021,104692.0
2022-03-24 10:45:00,299.81,300.09,299.67,299.86,154692.0,291.7021,291.9745,291.5659,291.7508,154692.0
2022-03-24 10:50:00,299.8,299.82,299.42,299.62,97547.0,291.6924,291.7118,291.3227,291.5173,97547.0
2022-03-24 10:55:00,299.65,299.65,299.08,299.39,102525.0,291.5464,291.5464,290.9919,291.2935,102525.0
2022-03-24 11:00:00,299.39,300.39,299.07,299.48,238083.0,291.2935,292.2664,290.9821,291.381,238083.0
2022-03-24 11:05:00,299.48,299.94,299.27,299.54,120616.0,291.381,291.8286,291.1767,291.4394,120616.0
2022-03-24 11:10:00,299.52,299.86,299.28,299.78,106545.0,291.42,291.7508,291.1864,291.6729,106545.0
2022-03-24 11:15:00,299.81,300.27,299.56,300.24,95471.0,291.7021,292.1497,291.4589,292.1205,95471.0
2022-03-24 11:20:00,300.26,300.49,299.93,300.34,114649.0,292.1399,292.3637,291.8189,292.2178,114649.0
2022-03-24 11:25:00,300.32,301.25,300.24,301.08,213507.0,292.1983,293.1032,292.1205,292.9378,213507.0
2022-03-24 11:30:00,301.08,301.47,301.08,301.19,163201.0,292.9378,293.3172,292.9378,293.0448,163201.0
2022-03-24 11:35:00,301.19,301.3,301.03,301.13,82977.0,293.0448,293.1518,292.8891,292.9864,82977.0
2022-03-24 11:40:00,301.13,301.64,301.11,301.55,163695.0,292.9864,293.4826,292.967,293.3951,163695.0
2022-03-24 11:45:00,301.56,301.72,301.22,301.22,120756.0,293.4048,293.5605,293.074,293.074,120756.0
2022-03-24 11:50:00,301.25,301.45,301.12,301.13,95516.0,293.1032,293.2978,292.9767,292.9864,95516.0
2022-03-24 11:55:00,301.14,301.34,301.06,301.19,119740.0,292.9961,293.1907,292.9183,293.0448,119740.0
2022-03-24 12:00:00,301.18,301.39,300.87,300.97,96046.0,293.0351,293.2394,292.7334,292.8307,96046.0
2022-03-24 12:05:00,300.98,301.15,300.89,301.05,77294.0,292.8405,293.0059,292.7529,292.9086,77294.0
2022-03-24 12:10:00,301.07,301.61,301.06,301.53,110099.0,292.928,293.4534,292.9183,293.3756,110099.0
2022-03-24 12:15:00,301.53,301.59,301.21,301.52,85923.0,293.3756,293.434,293.0643,293.3659,85923.0
2022-03-24 12:20:00,301.53,301.74,301.3,301.3,128425.0,293.3756,293.5799,293.1518,293.1518,128425.0
2022-03-24 12:25:00,301.28,301.35,300.6,300.87,174826.0,293.1324,293.2005,292.4707,292.7334,174826.0
2022-03-24 12:30:00,300.85,300.97,300.33,300.37,97781.0,292.714,292.8307,292.2081,292.247,97781.0
2022-03-24 12:35:00,300.34,300.86,300.27,300.75,81854.0,292.2178,292.7237,292.1497,292.6167,81854.0
2022-03-24 12:40:00,300.72,300.83,300.48,300.8,57881.0,292.5875,292.6945,292.354,292.6653,57881.0
2022-03-24 12:45:00,300.78,300.81,300.47,300.6,72757.0,292.6459,292.6751,292.3443,292.4707,72757.0
2022-03-24 12:50:00,300.65,301.02,300.57,300.87,88034.0,292.5194,292.8794,292.4416,292.7334,88034.0
2022-03-24 12:55:00,300.83,300.87,300.66,300.71,62975.0,292.6945,292.7334,292.5291,292.5778,62975.0
2022-03-24 13:00:00,300.73,301.25,300.58,300.72,118782.0,292.5972,293.1032,292.4513,292.5875,118782.0
2022-03-24 13:05:00,300.74,300.84,300.47,300.52,103706.0,292.607,292.7043,292.3443,292.3929,103706.0
2022-03-24 13:10:00,300.51,300.94,300.51,300.87,77974.0,292.3832,292.8016,292.3832,292.7334,77974.0
2022-03-24 13:15:00,300.86,300.99,300.79,300.94,80715.0,292.7237,292.8502,292.6556,292.8016,80715.0
2022-03-24 13:20:00,300.9,300.94,300.6,300.68,62185.0,292.7626,292.8016,292.4707,292.5486,62185.0
2022-03-24 13:25:00,300.67,300.97,300.57,300.76,137967.0,292.5389,292.8307,292.4416,292.6264,137967.0
2022-03-24 13:30:00,300.76,300.97,300.44,300.64,89711.0,292.6264,292.8307,292.3151,292.5097,89711.0
2022-03-24 13:35:00,300.66,300.76,300.6,300.73,85615.0,292.5291,292.6264,292.4707,292.5972,85615.0
2022-03-24 13:40:00,300.72,301.01,300.71,300.93,106141.0,292.5875,292.8697,292.5778,292.7918,106141.0
2022-03-24 13:45:00,300.95,301.11,300.85,300.98,127400.0,292.8113,292.967,292.714,292.8405,127400.0
2022-03-24 13:50:00,300.99,301.03,300.75,300.83,85914.0,292.8502,292.8891,292.6167,292.6945,85914.0
2022-03-24 13:55:00,300.84,301.0,300.63,300.93,83524.0,292.7043,292.8599,292.4999,292.7918,83524.0
2022-03-24 14:00:00,300.92,301.59,300.84,301.51,149068.0,292.7821,293.434,292.7043,293.3561,149068.0
2022-03-24 14:05:00,301.53,301.73,301.41,301.49,150122.0,293.3756,293.5702,293.2588,293.3367,150122.0
2022-03-24 14:10:00,301.5,301.51,301.1,301.39,129258.0,293.3464,293.3561,292.9572,293.2394,129258.0
2022-03-24 14:15:00,301.39,301.6,301.29,301.39,83173.0,293.2394,293.4437,293.1421,293.2394,83173.0
2022-03-24 14:20:00,301.37,301.49,301.17,301.39,92331.0,293.2199,293.3367,293.0253,293.2394,92331.0
2022-03-24 14:25:00,301.4,301.65,301.38,301.61,74841.0,293.2491,293.4924,293.2297,293.4534,74841.0
2022-03-24 14:30:00,301.62,301.78,301.32,301.43,129968.0,293.4632,293.6188,293.1713,293.2783,129968.0
2022-03-24 14:35:00,301.43,301.5,301.21,301.49,69538.0,293.2783,293.3464,293.0643,293.3367,69538.0
2022-03-24 14:40:00,301.5,301.57,301.4,301.53,69235.0,293.3464,293.4145,293.2491,293.3756,69235.0
2022-03-24 14:45:00,301.53,301.54,301.1,301.31,96076.0,293.3756,293.3853,292.9572,293.1615,96076.0
2022-03-24 14:50:00,301.31,301.83,301.28,301.77,124848.0,293.1615,293.6675,293.1324,293.6091,124848.0
2022-03-24 14:55:00,301.75,301.95,301.63,301.84,118003.0,293.5896,293.7842,293.4729,293.6772,118003.0
2022-03-24 15:00:00,301.87,301.9,301.5,301.74,171530.0,293.7064,293.7356,293.3464,293.5799,171530.0
2022-03-24 15:05:00,301.75,302.31,301.67,302.14,165035.0,293.5896,294.1345,293.5118,293.9691,165035.0
2022-03-24 15:10:00,302.11,302.19,301.95,302.05,139366.0,293.9399,294.0177,293.7842,293.8815,139366.0
2022-03-24 15:15:00,302.04,302.2,301.86,302.1,136636.0,293.8718,294.0275,293.6967,293.9302,136636.0
2022-03-24 15:20:00,302.1,302.55,302.07,302.53,180907.0,293.9302,294.368,293.901,294.3486,180907.0
2022-03-24 15:25:00,302.54,303.02,302.54,302.88,228192.0,294.3583,294.8253,294.3583,294.6891,228192.0
2022-03-24 15:30:00,302.9,303.08,302.68,302.87,171458.0,294.7085,294.8837,294.4945,294.6794,171458.0
2022-03-24 15:35:00,302.87,303.25,302.77,302.84,215671.0,294.6794,295.0491,294.5821,294.6502,215671.0
2022-03-24 15:40:00,302.85,302.92,302.41,302.9,234636.0,294.6599,294.728,294.2318,294.7085,234636.0
2022-03-24 15:45:00,302.91,303.04,302.78,302.9,184819.0,294.7183,294.8448,294.5918,294.7085,184819.0
2022-03-24 15:50:00,302.91,303.93,302.91,303.76,486605.0,294.7183,295.7107,294.7183,295.5453,486605.0
2022-03-24 15:55:00,303.72,304.2,303.23,304.11,888540.0,295.5064,295.9734,295.0296,295.8858,888540.0
2022-03-25 09:30:00,305.22,305.5,303.7,303.81,666845.0,296.9658,297.2382,295.4869,295.5939,666845.0
2022-03-25 09:35:00,303.79,304.33,303.25,303.28,252144.0,295.5745,296.0999,295.0491,295.0783,252144.0
2022-03-25 09:40:00,303.24,303.82,303.07,303.56,183530.0,295.0394,295.6037,294.874,295.3507,183530.0
2022-03-25 09:45:00,303.55,304.37,303.19,303.95,282425.0,295.341,296.1388,294.9907,295.7302,282425.0
2022-03-25 09:50:00,303.86,304.36,303.41,303.64,217979.0,295.6426,296.1291,295.2048,295.4285,217979.0
2022-03-25 09:55:00,303.66,303.72,302.92,302.95,191454.0,295.448,295.5064,294.728,294.7572,191454.0
2022-03-25 10:00:00,303.0,303.19,302.21,302.34,211709.0,294.8058,294.9907,294.0372,294.1637,211709.0
2022-03-25 10:05:00,302.33,303.22,301.82,303.18,212195.0,294.154,295.0199,293.6578,294.981,212195.0
2022-03-25 10:10:00,303.19,303.4,302.52,302.84,176481.0,294.9907,295.195,294.3388,294.6502,176481.0
2022-03-25 10:15:00,302.73,303.39,302.52,303.15,167432.0,294.5431,295.1853,294.3388,294.9518,167432.0
2022-03-25 10:20:00,303.18,304.15,303.12,304.0,197615.0,294.981,295.9247,294.9226,295.7788,197615.0
2022-03-25 10:25:00,303.99,304.11,303.6,303.68,139891.0,295.7691,295.8858,295.3896,295.4675,139891.0
2022-03-25 10:30:00,303.69,304.3,303.69,304.3,136139.0,295.4772,296.0707,295.4772,296.0707,136139.0
2022-03-25 10:35:00,304.31,305.02,304.31,304.66,247829.0,296.0804,296.7712,296.0804,296.421,247829.0
2022-03-25 10:40:00,304.64,305.2,304.55,304.92,220604.0,296.4015,296.9463,296.3139,296.6739,220604.0
2022-03-25 10:45:00,304.91,305.04,304.34,304.44,152106.0,296.6642,296.7907,296.1096,296.2069,152106.0
2022-03-25 10:50:00,304.45,304.56,303.88,304.01,139055.0,296.2166,296.3237,295.662,295.7885,139055.0
2022-03-25 10:55:00,303.93,304.0,303.44,303.56,145713.0,295.7107,295.7788,295.2339,295.3507,145713.0
2022-03-25 11:00:00,303.57,303.77,302.42,302.77,218192.0,295.3604,295.555,294.2415,294.5821,218192.0
2022-03-25 11:05:00,302.79,302.97,301.49,301.5,230027.0,294.6015,294.7767,293.3367,293.3464,230027.0
2022-03-25 11:10:00,301.5,301.56,300.74,301.13,397515.0,293.3464,293.4048,292.607,292.9864,397515.0
2022-03-25 11:15:00,301.15,301.5,300.88,300.98,207492.0,293.0059,293.3464,292.7432,292.8405,207492.0
2022-03-25 11:20:00,300.98,300.98,300.19,300.19,290139.0,292.8405,292.8405,292.0718,292.0718,290139.0
2022-03-25 11:25:00,300.21,300.42,299.48,300.07,280928.0,292.0913,292.2956,291.381,291.9551,280928.0
2022-03-25 11:30:00,300.01,300.21,299.41,299.84,231862.0,291.8967,292.0913,291.3129,291.7313,231862.0
2022-03-25 11:35:00,299.84,300.05,299.28,299.55,166034.0,291.7313,291.9356,291.1864,291.4491,166034.0
2022-03-25 11:40:00,299.49,300.65,299.47,300.65,163015.0,291.3908,292.5194,291.3713,292.5194,163015.0
2022-03-25 11:45:00,300.65,300.66,299.93,300.1,136676.0,292.5194,292.5291,291.8189,291.9843,136676.0
2022-03-25 11:50:00,300.09,300.54,299.94,300.1,106884.0,291.9745,292.4124,291.8286,291.9843,106884.0
2022-03-25 11:55:00,300.14,300.23,299.55,299.94,202001.0,292.0232,292.1108,291.4491,291.8286,202001.0
2022-03-25 12:00:00,299.96,300.1,299.77,300.0,100267.0,291.8481,291.9843,291.6632,291.887,100267.0
2022-03-25 12:05:00,299.99,301.0,299.99,300.72,190052.0,291.8772,292.8599,291.8772,292.5875,190052.0
2022-03-25 12:10:00,300.7,301.25,300.63,301.23,220855.0,292.568,293.1032,292.4999,293.0837,220855.0
2022-03-25 12:15:00,301.25,301.46,300.78,301.39,164503.0,293.1032,293.3075,292.6459,293.2394,164503.0
2022-03-25 12:20:00,301.44,301.62,301.0,301.25,119579.0,293.288,293.4632,292.8599,293.1032,119579.0
2022-03-25 12:25:00,301.26,301.55,300.96,301.44,127396.0,293.1129,293.3951,292.821,293.288,127396.0
2022-03-25 12:30:00,301.42,301.55,301.17,301.54,81670.0,293.2686,293.3951,293.0253,293.3853,81670.0
2022-03-25 12:35:00,301.54,301.54,300.8,300.85,153898.0,293.3853,293.3853,292.6653,292.714,153898.0
2022-03-25 12:40:00,300.87,301.06,300.67,300.87,77481.0,292.7334,292.9183,292.5389,292.7334,77481.0
2022-03-25 12:45:00,300.97,301.4,300.93,301.15,105482.0,292.8307,293.2491,292.7918,293.0059,105482.0
2022-03-25 12:50:00,301.13,301.5,300.74,300.86,151247.0,292.9864,293.3464,292.607,292.7237,151247.0
2022-03-25 12:55:00,300.86,301.3,300.58,301.13,92014.0,292.7237,293.1518,292.4513,292.9864,92014.0
2022-03-25 13:00:00,301.15,301.25,300.7,301.13,85424.0,293.0059,293.1032,292.568,292.9864,85424.0
2022-03-25 13:05:00,301.11,301.35,300.94,301.15,55253.0,292.967,293.2005,292.8016,293.0059,55253.0
2022-03-25 13:10:00,301.14,301.15,300.67,301.02,58531.0,292.9961,293.0059,292.5389,292.8794,58531.0
2022-03-25 13:15:00,301.06,302.17,301.06,302.07,129993.0,292.9183,293.9983,292.9183,293.901,129993.0
2022-03-25 13:20:00,302.06,302.22,301.46,301.47,191651.0,293.8913,294.0469,293.3075,293.3172,191651.0
2022-03-25 13:25:00,301.5,301.55,301.16,301.31,71115.0,293.3464,293.3951,293.0156,293.1615,71115.0
2022-03-25 13:30:00,301.31,301.53,301.29,301.48,86818.0,293.1615,293.3756,293.1421,293.327,86818.0
2022-03-25 13:35:00,301.48,301.66,301.33,301.46,89882.0,293.327,293.5021,293.181,293.3075,89882.0
2022-03-25 13:40:00,301.48,301.74,301.25,301.69,69517.0,293.327,293.5799,293.1032,293.5313,69517.0
2022-03-25 13:45:00,301.72,301.8,301.41,301.75,89359.0,293.5605,293.6383,293.2588,293.5896,89359.0
2022-03-25 13:50:00,301.75,301.98,301.64,301.91,122024.0,293.5896,293.8134,293.4826,293.7453,122024.0
2022-03-25 13:55:00,301.91,302.47,301.87,302.4,125548.0,293.7453,294.2902,293.7064,294.2221,125548.0
2022-03-25 14:00:00,302.42,302.73,302.09,302.44,135939.0,294.2415,294.5431,293.9205,294.261,135939.0
2022-03-25 14:05:00,302.45,302.74,302.43,302.66,110103.0,294.2707,294.5529,294.2513,294.475,110103.0
2022-03-25 14:10:00,302.67,302.71,302.29,302.49,100518.0,294.4848,294.5237,294.115,294.3096,100518.0
2022-03-25 14:15:00,302.51,302.62,302.01,302.05,113908.0,294.3291,294.4361,293.8426,293.8815,113908.0
2022-03-25 14:20:00,302.06,302.42,302.05,302.35,76543.0,293.8913,294.2415,293.8815,294.1734,76543.0
2022-03-25 14:25:00,302.36,302.73,302.26,302.48,108075.0,294.1832,294.5431,294.0859,294.2999,108075.0
2022-03-25 14:30:00,302.49,302.88,302.44,302.67,183791.0,294.3096,294.6891,294.261,294.4848,183791.0
2022-03-25 14:35:00,302.65,302.81,302.55,302.62,127407.0,294.4653,294.621,294.368,294.4361,127407.0
2022-03-25 14:40:00,302.63,302.66,302.3,302.59,80884.0,294.4459,294.475,294.1248,294.4069,80884.0
2022-03-25 14:45:00,302.6,302.73,302.35,302.48,89504.0,294.4167,294.5431,294.1734,294.2999,89504.0
2022-03-25 14:50:00,302.51,302.82,302.4,302.79,97730.0,294.3291,294.6307,294.2221,294.6015,97730.0
2022-03-25 14:55:00,302.8,302.9,302.67,302.86,129484.0,294.6113,294.7085,294.4848,294.6696,129484.0
2022-03-25 15:00:00,302.84,302.96,301.93,302.3,173794.0,294.6502,294.7669,293.7648,294.1248,173794.0
2022-03-25 15:05:00,302.3,302.4,301.71,301.98,154372.0,294.1248,294.2221,293.5507,293.8134,154372.0
2022-03-25 15:10:00,302.03,302.49,301.86,302.45,114779.0,293.8621,294.3096,293.6967,294.2707,114779.0
2022-03-25 15:15:00,302.45,302.55,301.84,301.88,116146.0,294.2707,294.368,293.6772,293.7161,116146.0
2022-03-25 15:20:00,301.89,301.91,301.36,301.71,144303.0,293.7259,293.7453,293.2102,293.5507,144303.0
2022-03-25 15:25:00,301.69,301.83,301.25,301.31,186315.0,293.5313,293.6675,293.1032,293.1615,186315.0
2022-03-25 15:30:00,301.29,301.6,300.94,301.23,195613.0,293.1421,293.4437,292.8016,293.0837,195613.0
2022-03-25 15:35:00,301.23,301.61,301.08,301.23,175239.0,293.0837,293.4534,292.9378,293.0837,175239.0
2022-03-25 15:40:00,301.23,302.0,301.23,301.67,209864.0,293.0837,293.8329,293.0837,293.5118,209864.0
2022-03-25 15:45:00,301.7,302.71,301.7,302.67,231554.0,293.541,294.5237,293.541,294.4848,231554.0
2022-03-25 15:50:00,302.68,303.49,302.5,303.25,427949.0,294.4945,295.2826,294.3194,295.0491,427949.0
2022-03-25 15:55:00,303.23,303.79,303.15,303.69,728809.0,295.0296,295.5745,294.9518,295.4772,728809.0
2022-03-28 09:30:00,304.33,307.71,304.25,307.43,915178.0,296.0999,299.3885,296.022,299.116,915178.0
2022-03-28 09:35:00,307.38,308.78,307.23,308.6,542479.0,299.0674,300.4295,298.9215,300.2544,542479.0
2022-03-28 09:40:00,308.59,309.93,308.2,308.38,660159.0,300.2447,301.5484,299.8652,300.0404,660159.0
2022-03-28 09:45:00,308.34,309.24,308.15,309.09,434092.0,300.0014,300.8771,299.8166,300.7312,434092.0
2022-03-28 09:50:00,309.17,310.5,309.0,309.36,628092.0,300.809,302.103,300.6436,300.9938,628092.0
2022-03-28 09:55:00,309.49,310.43,309.4,310.07,399942.0,301.1203,302.0349,301.0328,301.6846,399942.0
2022-03-28 10:00:00,310.08,310.23,309.24,309.91,326856.0,301.6944,301.8403,300.8771,301.529,326856.0
2022-03-28 10:05:00,309.88,310.4,309.27,309.58,308828.0,301.4998,302.0057,300.9063,301.2079,308828.0
2022-03-28 10:10:00,309.57,309.88,309.03,309.35,275857.0,301.1982,301.4998,300.6728,300.9841,275857.0
2022-03-28 10:15:00,309.39,309.57,308.71,309.1,232219.0,301.023,301.1982,300.3614,300.7409,232219.0
2022-03-28 10:20:00,309.12,309.22,307.55,307.71,315556.0,300.7603,300.8576,299.2328,299.3885,315556.0
2022-03-28 10:25:00,307.72,308.33,307.3,308.33,233151.0,299.3982,299.9917,298.9896,299.9917,233151.0
2022-03-28 10:30:00,308.32,308.47,307.7,308.03,178016.0,299.982,300.1279,299.3787,299.6998,178016.0
2022-03-28 10:35:00,308.04,308.18,307.07,307.72,168565.0,299.7095,299.8458,298.7658,299.3982,168565.0
2022-03-28 10:40:00,307.71,308.19,307.42,308.15,157587.0,299.3885,299.8555,299.1063,299.8166,157587.0
2022-03-28 10:45:00,308.15,309.12,308.02,308.96,216813.0,299.8166,300.7603,299.6901,300.6047,216813.0
2022-03-28 10:50:00,308.91,309.17,308.7,309.12,187380.0,300.556,300.809,300.3517,300.7603,187380.0
2022-03-28 10:55:00,309.16,309.5,309.08,309.39,170323.0,300.7993,301.1301,300.7214,301.023,170323.0
2022-03-28 11:00:00,309.41,309.56,307.83,307.92,303185.0,301.0425,301.1884,299.5052,299.5928,303185.0
2022-03-28 11:05:00,307.92,308.08,307.38,308.01,156714.0,299.5928,299.7485,299.0674,299.6804,156714.0
2022-03-28 11:10:00,308.06,308.76,308.0,308.51,147386.0,299.729,300.4101,299.6706,300.1668,147386.0
2022-03-28 11:15:00,308.57,308.69,308.09,308.63,113024.0,300.2252,300.342,299.7582,300.2836,113024.0
2022-03-28 11:20:00,308.7,308.78,307.99,308.25,112494.0,300.3517,300.4295,299.6609,299.9139,112494.0
2022-03-28 11:25:00,308.29,308.52,307.92,308.51,125476.0,299.9528,300.1766,299.5928,300.1668,125476.0
2022-03-28 11:30:00,308.5,308.52,307.46,307.5,150293.0,300.1571,300.1766,299.1452,299.1841,150293.0
2022-03-28 11:35:00,307.48,307.48,306.57,306.79,196188.0,299.1647,299.1647,298.2793,298.4934,196188.0
2022-03-28 11:40:00,306.83,307.21,306.75,307.18,120019.0,298.5323,298.902,298.4544,298.8728,120019.0
2022-03-28 11:45:00,307.17,307.19,305.88,305.91,133931.0,298.8631,298.8825,297.608,297.6371,133931.0
2022-03-28 11:50:00,305.89,306.19,305.46,306.07,188170.0,297.6177,297.9096,297.1993,297.7928,188170.0
2022-03-28 11:55:00,306.07,306.16,305.72,305.74,148322.0,297.7928,297.8804,297.4523,297.4717,148322.0
2022-03-28 12:00:00,305.7,306.34,305.52,306.25,126527.0,297.4328,298.0555,297.2577,297.968,126527.0
2022-03-28 12:05:00,306.24,306.49,306.0,306.13,152176.0,297.9582,298.2015,297.7247,297.8512,152176.0
2022-03-28 12:10:00,306.14,306.16,305.45,305.74,120825.0,297.8609,297.8804,297.1896,297.4717,120825.0
2022-03-28 12:15:00,305.74,305.88,305.04,305.27,107901.0,297.4717,297.608,296.7907,297.0145,107901.0
2022-03-28 12:20:00,305.28,306.2,305.27,306.12,94775.0,297.0242,297.9193,297.0145,297.8415,94775.0
2022-03-28 12:25:00,306.13,306.28,305.84,306.01,94792.0,297.8512,297.9971,297.569,297.7344,94792.0
2022-03-28 12:30:00,306.0,306.43,305.93,306.16,112665.0,297.7247,298.1431,297.6566,297.8804,112665.0
2022-03-28 12:35:00,306.21,306.59,306.06,306.56,100972.0,297.929,298.2988,297.7831,298.2696,100972.0
2022-03-28 12:40:00,306.57,306.68,306.27,306.51,155775.0,298.2793,298.3863,297.9874,298.2209,155775.0
2022-03-28 12:45:00,306.51,306.55,306.24,306.49,94791.0,298.2209,298.2598,297.9582,298.2015,94791.0
2022-03-28 12:50:00,306.45,306.81,306.44,306.79,88981.0,298.1625,298.5128,298.1528,298.4934,88981.0
2022-03-28 12:55:00,306.79,307.03,306.78,306.93,102154.0,298.4934,298.7269,298.4836,298.6296,102154.0
2022-03-28 13:00:00,306.94,307.05,306.73,306.92,91798.0,298.6393,298.7463,298.435,298.6198,91798.0
2022-03-28 13:05:00,306.94,307.09,306.72,306.73,94830.0,298.6393,298.7852,298.4252,298.435,94830.0
2022-03-28 13:10:00,306.7,307.02,306.65,307.01,71055.0,298.4058,298.7171,298.3571,298.7074,71055.0
2022-03-28 13:15:00,307.02,307.21,306.94,307.05,78943.0,298.7171,298.902,298.6393,298.7463,78943.0
2022-03-28 13:20:00,307.08,307.66,306.95,307.54,109910.0,298.7755,299.3398,298.649,299.2231,109910.0
2022-03-28 13:25:00,307.56,307.95,307.33,307.55,138295.0,299.2425,299.622,299.0187,299.2328,138295.0
2022-03-28 13:30:00,307.57,307.65,307.35,307.65,101676.0,299.2523,299.3301,299.0382,299.3301,101676.0
2022-03-28 13:35:00,307.62,307.83,307.58,307.69,96519.0,299.3009,299.5052,299.262,299.369,96519.0
2022-03-28 13:40:00,307.69,307.7,307.38,307.46,89227.0,299.369,299.3787,299.0674,299.1452,89227.0
2022-03-28 13:45:00,307.5,307.77,307.46,307.48,94566.0,299.1841,299.4468,299.1452,299.1647,94566.0
2022-03-28 13:50:00,307.47,307.73,307.38,307.59,127858.0,299.155,299.4079,299.0674,299.2717,127858.0
2022-03-28 13:55:00,307.57,307.8,307.32,307.62,116309.0,299.2523,299.476,299.009,299.3009,116309.0
2022-03-28 14:00:00,307.62,307.81,307.44,307.54,98975.0,299.3009,299.4858,299.1258,299.2231,98975.0
2022-03-28 14:05:00,307.56,307.72,307.28,307.62,90975.0,299.2425,299.3982,298.9701,299.3009,90975.0
2022-03-28 14:10:00,307.63,307.91,307.46,307.8,98010.0,299.3106,299.5831,299.1452,299.476,98010.0
2022-03-28 14:15:00,307.8,307.85,307.56,307.6,72429.0,299.476,299.5247,299.2425,299.2814,72429.0
2022-03-28 14:20:00,307.63,307.95,307.48,307.9,83729.0,299.3106,299.622,299.1647,299.5733,83729.0
2022-03-28 14:25:00,307.91,308.2,307.73,308.16,154540.0,299.5831,299.8652,299.4079,299.8263,154540.0
2022-03-28 14:30:00,308.11,308.23,307.92,308.18,124926.0,299.7777,299.8944,299.5928,299.8458,124926.0
2022-03-28 14:35:00,308.17,308.39,307.97,308.38,129197.0,299.836,300.0501,299.6414,300.0404,129197.0
2022-03-28 14:40:00,308.4,309.27,308.37,308.89,329770.0,300.0598,300.9063,300.0306,300.5366,329770.0
2022-03-28 14:45:00,308.9,309.09,308.6,308.7,218935.0,300.5463,300.7312,300.2544,300.3517,218935.0
2022-03-28 14:50:00,308.68,309.18,308.68,308.95,164062.0,300.3322,300.8187,300.3322,300.5949,164062.0
2022-03-28 14:55:00,308.93,309.65,308.87,309.64,215304.0,300.5755,301.276,300.5171,301.2663,215304.0
2022-03-28 15:00:00,309.65,309.7,309.17,309.4,203958.0,301.276,301.3247,300.809,301.0328,203958.0
2022-03-28 15:05:00,309.4,309.66,309.37,309.56,185711.0,301.0328,301.2857,301.0036,301.1884,185711.0
2022-03-28 15:10:00,309.54,309.64,309.24,309.44,174681.0,301.169,301.2663,300.8771,301.0717,174681.0
2022-03-28 15:15:00,309.5,309.64,309.15,309.16,192291.0,301.1301,301.2663,300.7895,300.7993,192291.0
2022-03-28 15:20:00,309.19,309.69,309.18,309.6,220454.0,300.8284,301.3149,300.8187,301.2274,220454.0
2022-03-28 15:25:00,309.6,309.75,309.47,309.64,169146.0,301.2274,301.3733,301.1009,301.2663,169146.0
2022-03-28 15:30:00,309.63,309.97,309.47,309.97,242433.0,301.2565,301.5874,301.1009,301.5874,242433.0
2022-03-28 15:35:00,309.95,310.0,309.6,309.8,236451.0,301.5679,301.6165,301.2274,301.4219,236451.0
2022-03-28 15:40:00,309.8,310.09,309.74,309.99,345858.0,301.4219,301.7041,301.3636,301.6068,345858.0
2022-03-28 15:45:00,310.0,310.0,309.5,309.88,321961.0,301.6165,301.6165,301.1301,301.4998,321961.0
2022-03-28 15:50:00,309.86,310.31,309.02,310.29,600416.0,301.4803,301.9182,300.663,301.8987,600416.0
2022-03-28 15:55:00,310.3,310.8,310.02,310.75,1128003.0,301.9084,302.3949,301.636,302.3463,1128003.0
2022-03-29 09:30:00,313.71,314.4,313.15,313.46,1132119.0,305.2262,305.8975,304.6814,304.983,1132119.0
2022-03-29 09:35:00,313.5,313.65,311.5,311.68,642799.0,305.0219,305.1678,303.076,303.2511,642799.0
2022-03-29 09:40:00,311.66,313.01,311.31,312.9,397181.0,303.2316,304.5451,302.8911,304.4381,397181.0
2022-03-29 09:45:00,312.95,313.26,311.93,312.09,349744.0,304.4868,304.7884,303.4943,303.65,349744.0
2022-03-29 09:50:00,312.06,312.78,311.74,312.3,284693.0,303.6208,304.3214,303.3095,303.8543,284693.0
2022-03-29 09:55:00,312.31,313.28,312.28,312.73,254603.0,303.8641,304.8078,303.8349,304.2727,254603.0
2022-03-29 10:00:00,312.73,313.23,311.66,311.71,284467.0,304.2727,304.7592,303.2316,303.2803,284467.0
2022-03-29 10:05:00,311.63,312.26,311.13,311.55,292691.0,303.2025,303.8154,302.716,303.1246,292691.0
2022-03-29 10:10:00,311.54,311.86,310.2,310.45,380587.0,303.1149,303.4262,301.8111,302.0544,380587.0
2022-03-29 10:15:00,310.47,310.61,309.77,310.28,344851.0,302.0738,302.21,301.3928,301.889,344851.0
2022-03-29 10:20:00,310.27,310.92,309.93,310.48,238886.0,301.8792,302.5117,301.5484,302.0836,238886.0
2022-03-29 10:25:00,310.46,310.89,309.96,310.66,226955.0,302.0641,302.4825,301.5776,302.2587,226955.0
2022-03-29 10:30:00,310.62,310.72,309.56,309.63,251313.0,302.2198,302.3171,301.1884,301.2565,251313.0
2022-03-29 10:35:00,309.65,309.84,309.11,309.31,274949.0,301.276,301.4609,300.7506,300.9452,274949.0
2022-03-29 10:40:00,309.25,309.88,309.05,309.76,216269.0,300.8868,301.4998,300.6922,301.383,216269.0
2022-03-29 10:45:00,309.81,310.63,309.77,310.54,244048.0,301.4317,302.2295,301.3928,302.1419,244048.0
2022-03-29 10:50:00,310.63,310.9,310.35,310.64,215609.0,302.2295,302.4922,301.9571,302.2392,215609.0
2022-03-29 10:55:00,310.61,310.96,310.44,310.89,257126.0,302.21,302.5506,302.0446,302.4825,257126.0
2022-03-29 11:00:00,310.9,311.45,310.82,311.36,273472.0,302.4922,303.0273,302.4144,302.9398,273472.0
2022-03-29 11:05:00,311.35,311.45,311.09,311.27,173791.0,302.93,303.0273,302.6771,302.8522,173791.0
2022-03-29 11:10:00,311.29,311.75,310.98,311.52,263980.0,302.8717,303.3192,302.57,303.0954,263980.0
2022-03-29 11:15:00,311.51,311.81,311.23,311.54,179408.0,303.0857,303.3776,302.8133,303.1149,179408.0
2022-03-29 11:20:00,311.56,311.78,310.87,311.51,168589.0,303.1344,303.3484,302.463,303.0857,168589.0
2022-03-29 11:25:00,311.56,312.44,311.55,312.1,281901.0,303.1344,303.9906,303.1246,303.6597,281901.0
2022-03-29 11:30:00,312.1,312.63,312.02,312.53,182334.0,303.6597,304.1754,303.5819,304.0781,182334.0
2022-03-29 11:35:00,312.51,312.65,311.84,311.95,224140.0,304.0587,304.1949,303.4068,303.5138,224140.0
2022-03-29 11:40:00,311.96,312.14,311.84,312.06,126032.0,303.5235,303.6987,303.4068,303.6208,126032.0
2022-03-29 11:45:00,312.08,312.6,311.96,312.56,162334.0,303.6403,304.1462,303.5235,304.1073,162334.0
2022-03-29 11:50:00,312.57,312.59,312.13,312.53,154891.0,304.117,304.1365,303.6889,304.0781,154891.0
2022-03-29 11:55:00,312.51,312.52,311.99,312.16,145870.0,304.0587,304.0684,303.5527,303.7181,145870.0
2022-03-29 12:00:00,312.17,312.22,311.53,312.0,154280.0,303.7279,303.7765,303.1052,303.5625,154280.0
2022-03-29 12:05:00,312.0,312.28,311.81,312.2,126042.0,303.5625,303.8349,303.3776,303.757,126042.0
2022-03-29 12:10:00,312.21,312.37,312.05,312.14,98491.0,303.7668,303.9224,303.6111,303.6987,98491.0
2022-03-29 12:15:00,312.12,312.59,312.09,312.56,116370.0,303.6792,304.1365,303.65,304.1073,116370.0
2022-03-29 12:20:00,312.59,312.62,312.06,312.17,121212.0,304.1365,304.1657,303.6208,303.7279,121212.0
2022-03-29 12:25:00,312.16,312.22,311.72,311.9,157617.0,303.7181,303.7765,303.29,303.4652,157617.0
2022-03-29 12:30:00,311.89,311.92,311.28,311.31,156713.0,303.4554,303.4846,302.8619,302.8911,156713.0
2022-03-29 12:35:00,311.28,311.74,311.21,311.64,103616.0,302.8619,303.3095,302.7938,303.2122,103616.0
2022-03-29 12:40:00,311.63,312.11,311.52,312.1,100465.0,303.2025,303.6695,303.0954,303.6597,100465.0
2022-03-29 12:45:00,312.09,312.55,312.07,312.52,153330.0,303.65,304.0976,303.6306,304.0684,153330.0
2022-03-29 12:50:00,312.53,312.55,311.98,312.1,106570.0,304.0781,304.0976,303.543,303.6597,106570.0
2022-03-29 12:55:00,312.1,312.47,312.09,312.41,73740.0,303.6597,304.0197,303.65,303.9614,73740.0
2022-03-29 13:00:00,312.43,312.47,312.1,312.33,115079.0,303.9808,304.0197,303.6597,303.8835,115079.0
2022-03-29 13:05:00,312.31,312.43,311.87,311.88,84435.0,303.8641,303.9808,303.436,303.4457,84435.0
2022-03-29 13:10:00,311.89,312.38,311.88,312.27,89805.0,303.4554,303.9322,303.4457,303.8252,89805.0
2022-03-29 13:15:00,312.29,312.46,312.11,312.22,78690.0,303.8446,304.01,303.6695,303.7765,78690.0
2022-03-29 13:20:00,312.23,312.25,311.77,312.1,71442.0,303.7862,303.8057,303.3387,303.6597,71442.0
2022-03-29 13:25:00,312.13,312.24,311.84,312.1,131206.0,303.6889,303.796,303.4068,303.6597,131206.0
2022-03-29 13:30:00,312.1,312.17,311.96,312.01,110516.0,303.6597,303.7279,303.5235,303.5722,110516.0
2022-03-29 13:35:00,312.03,312.39,312.03,312.12,126794.0,303.5916,303.9419,303.5916,303.6792,126794.0
2022-03-29 13:40:00,312.15,312.57,312.11,312.56,92178.0,303.7084,304.117,303.6695,304.1073,92178.0
2022-03-29 13:45:00,312.57,313.34,312.34,313.22,217655.0,304.117,304.8662,303.8933,304.7495,217655.0
2022-03-29 13:50:00,313.22,313.47,313.05,313.44,159215.0,304.7495,304.9927,304.5841,304.9635,159215.0
2022-03-29 13:55:00,313.41,313.47,313.23,313.4,99673.0,304.9343,304.9927,304.7592,304.9246,99673.0
2022-03-29 14:00:00,313.39,313.48,313.02,313.22,133793.0,304.9149,305.0024,304.5549,304.7495,133793.0
2022-03-29 14:05:00,313.23,313.45,313.03,313.41,97762.0,304.7592,304.9732,304.5646,304.9343,97762.0
2022-03-29 14:10:00,313.41,313.78,313.4,313.68,154417.0,304.9343,305.2943,304.9246,305.197,154417.0
2022-03-29 14:15:00,313.67,313.72,313.26,313.42,130512.0,305.1873,305.2359,304.7884,304.9441,130512.0
2022-03-29 14:20:00,313.41,313.58,313.13,313.45,115419.0,304.9343,305.0997,304.6619,304.9732,115419.0
2022-03-29 14:25:00,313.5,313.66,313.25,313.6,126381.0,305.0219,305.1776,304.7786,305.1192,126381.0
2022-03-29 14:30:00,313.6,313.75,313.49,313.72,119591.0,305.1192,305.2651,305.0122,305.2359,119591.0
2022-03-29 14:35:00,313.72,313.95,313.72,313.91,155242.0,305.2359,305.4597,305.2359,305.4208,155242.0
2022-03-29 14:40:00,313.9,314.22,313.84,314.2,203396.0,305.4111,305.7224,305.3527,305.703,203396.0
2022-03-29 14:45:00,314.21,314.8,314.13,314.63,257876.0,305.7127,306.2867,305.6349,306.1213,257876.0
2022-03-29 14:50:00,314.62,314.79,314.33,314.69,198980.0,306.1116,306.277,305.8294,306.1797,198980.0
2022-03-29 14:55:00,314.68,314.79,314.34,314.42,161549.0,306.17,306.277,305.8392,305.917,161549.0
2022-03-29 15:00:00,314.42,314.78,314.14,314.75,144666.0,305.917,306.2673,305.6446,306.2381,144666.0
2022-03-29 15:05:00,314.75,314.92,314.67,314.91,207383.0,306.2381,306.4035,306.1602,306.3938,207383.0
2022-03-29 15:10:00,314.91,315.13,314.76,314.83,275426.0,306.3938,306.6078,306.2478,306.3159,275426.0
2022-03-29 15:15:00,314.85,314.91,314.41,314.9,200391.0,306.3354,306.3938,305.9073,306.384,200391.0
2022-03-29 15:20:00,314.9,315.25,314.85,315.0,247510.0,306.384,306.7246,306.3354,306.4813,247510.0
2022-03-29 15:25:00,315.0,315.41,314.95,315.38,303790.0,306.4813,306.8802,306.4327,306.851,303790.0
2022-03-29 15:30:00,315.37,315.53,315.04,315.5,275401.0,306.8413,306.997,306.5202,306.9678,275401.0
2022-03-29 15:35:00,315.5,315.66,315.21,315.31,236243.0,306.9678,307.1235,306.6856,306.7829,236243.0
2022-03-29 15:40:00,315.3,315.58,315.03,315.58,263208.0,306.7732,307.0456,306.5105,307.0456,263208.0
2022-03-29 15:45:00,315.56,315.82,315.07,315.3,364266.0,307.0262,307.2791,306.5494,306.7732,364266.0
2022-03-29 15:50:00,315.33,315.49,314.28,314.85,618409.0,306.8024,306.9581,305.7808,306.3354,618409.0
2022-03-29 15:55:00,314.9,315.79,314.67,315.42,1019128.0,306.384,307.25,306.1602,306.89,1019128.0
2022-03-30 09:30:00,313.55,314.96,313.41,314.94,677387.0,305.0705,306.4424,304.9343,306.4229,677387.0
2022-03-30 09:35:00,314.95,314.96,313.0,313.58,291624.0,306.4327,306.4424,304.5354,305.0997,291624.0
2022-03-30 09:40:00,313.62,313.95,312.87,313.95,264163.0,305.1386,305.4597,304.4089,305.4597,264163.0
2022-03-30 09:45:00,313.95,314.06,312.87,313.71,278009.0,305.4597,305.5667,304.4089,305.2262,278009.0
2022-03-30 09:50:00,313.75,314.12,312.95,313.36,215797.0,305.2651,305.6251,304.4868,304.8857,215797.0
2022-03-30 09:55:00,313.41,313.44,312.85,312.92,227357.0,304.9343,304.9635,304.3895,304.4576,227357.0
2022-03-30 10:00:00,312.97,313.09,312.37,312.68,257044.0,304.5062,304.623,303.9224,304.2241,257044.0
2022-03-30 10:05:00,312.69,312.9,312.23,312.38,228051.0,304.2338,304.4381,303.7862,303.9322,228051.0
2022-03-30 10:10:00,312.43,313.84,312.3,313.84,334992.0,303.9808,305.3527,303.8543,305.3527,334992.0
2022-03-30 10:15:00,313.86,314.13,313.07,313.1,245291.0,305.3722,305.6349,304.6035,304.6327,245291.0
2022-03-30 10:20:00,313.11,313.49,312.83,313.47,239508.0,304.6424,305.0122,304.37,304.9927,239508.0
2022-03-30 10:25:00,313.5,313.79,313.13,313.22,171987.0,305.0219,305.304,304.6619,304.7495,171987.0
2022-03-30 10:30:00,313.24,313.34,312.81,313.06,151256.0,304.7689,304.8662,304.3505,304.5938,151256.0
2022-03-30 10:35:00,313.08,313.71,312.93,313.66,187268.0,304.6132,305.2262,304.4673,305.1776,187268.0
2022-03-30 10:40:00,313.67,313.77,313.21,313.31,180529.0,305.1873,305.2846,304.7397,304.837,180529.0
2022-03-30 10:45:00,313.31,313.6,313.1,313.27,193759.0,304.837,305.1192,304.6327,304.7981,193759.0
2022-03-30 10:50:00,313.29,313.55,312.72,312.77,170773.0,304.8176,305.0705,304.263,304.3116,170773.0
2022-03-30 10:55:00,312.83,312.85,312.52,312.61,121821.0,304.37,304.3895,304.0684,304.156,121821.0
2022-03-30 11:00:00,312.63,312.73,312.05,312.27,203974.0,304.1754,304.2727,303.6111,303.8252,203974.0
2022-03-30 11:05:00,312.32,312.36,311.72,311.96,170750.0,303.8738,303.9127,303.29,303.5235,170750.0
2022-03-30 11:10:00,311.99,312.1,311.58,311.88,176753.0,303.5527,303.6597,303.1538,303.4457,176753.0
2022-03-30 11:15:00,311.85,312.04,311.79,311.94,125159.0,303.4165,303.6014,303.3581,303.5041,125159.0
2022-03-30 11:20:00,311.95,312.18,311.63,312.02,153693.0,303.5138,303.7376,303.2025,303.5819,153693.0
2022-03-30 11:25:00,312.01,312.12,311.83,311.97,109361.0,303.5722,303.6792,303.3971,303.5333,109361.0
2022-03-30 11:30:00,312.01,312.69,311.85,312.65,127595.0,303.5722,304.2338,303.4165,304.1949,127595.0
2022-03-30 11:35:00,312.65,312.82,312.44,312.72,109921.0,304.1949,304.3603,303.9906,304.263,109921.0
2022-03-30 11:40:00,312.73,312.75,312.35,312.5,80558.0,304.2727,304.2922,303.903,304.0489,80558.0
2022-03-30 11:45:00,312.51,312.86,312.49,312.73,118369.0,304.0587,304.3992,304.0392,304.2727,118369.0
2022-03-30 11:50:00,312.75,313.35,312.65,313.34,142623.0,304.2922,304.8759,304.1949,304.8662,142623.0
2022-03-30 11:55:00,313.33,313.69,313.3,313.69,157462.0,304.8565,305.2068,304.8273,305.2068,157462.0
2022-03-30 12:00:00,313.67,314.29,313.62,313.95,242464.0,305.1873,305.7905,305.1386,305.4597,242464.0
2022-03-30 12:05:00,313.95,313.95,313.39,313.69,195610.0,305.4597,305.4597,304.9149,305.2068,195610.0
2022-03-30 12:10:00,313.64,313.84,313.36,313.78,125260.0,305.1581,305.3527,304.8857,305.2943,125260.0
2022-03-30 12:15:00,313.8,314.26,313.73,314.24,130810.0,305.3138,305.7613,305.2457,305.7419,130810.0
2022-03-30 12:20:00,314.28,314.71,314.18,314.6,229370.0,305.7808,306.1992,305.6835,306.0921,229370.0
2022-03-30 12:25:00,314.58,314.84,314.44,314.73,197753.0,306.0727,306.3257,305.9365,306.2186,197753.0
2022-03-30 12:30:00,314.74,314.77,314.43,314.64,151582.0,306.2284,306.2575,305.9267,306.1311,151582.0
2022-03-30 12:35:00,314.66,314.99,314.51,314.99,165614.0,306.1505,306.4716,306.0046,306.4716,165614.0
2022-03-30 12:40:00,314.98,315.65,314.98,315.59,285560.0,306.4619,307.1137,306.4619,307.0554,285560.0
2022-03-30 12:45:00,315.59,315.74,315.29,315.39,202571.0,307.0554,307.2013,306.7635,306.8608,202571.0
2022-03-30 12:50:00,315.37,315.53,315.12,315.42,190475.0,306.8413,306.997,306.5981,306.89,190475.0
2022-03-30 12:55:00,315.43,315.8,315.35,315.66,168475.0,306.8997,307.2597,306.8219,307.1235,168475.0
2022-03-30 13:00:00,315.66,315.95,315.42,315.75,181505.0,307.1235,307.4056,306.89,307.211,181505.0
2022-03-30 13:05:00,315.75,315.85,314.98,315.06,252564.0,307.211,307.3083,306.4619,306.5397,252564.0
2022-03-30 13:10:00,315.07,315.22,314.82,315.19,228339.0,306.5494,306.6954,306.3062,306.6662,228339.0
2022-03-30 13:15:00,315.19,315.3,314.74,314.92,197758.0,306.6662,306.7732,306.2284,306.4035,197758.0
2022-03-30 13:20:00,314.9,314.9,314.05,314.58,290605.0,306.384,306.384,305.557,306.0727,290605.0
2022-03-30 13:25:00,314.57,314.67,314.33,314.53,127464.0,306.063,306.1602,305.8294,306.024,127464.0
2022-03-30 13:30:00,314.53,314.85,314.48,314.65,81907.0,306.024,306.3354,305.9754,306.1408,81907.0
2022-03-30 13:35:00,314.64,314.93,314.54,314.62,123007.0,306.1311,306.4132,306.0338,306.1116,123007.0
2022-03-30 13:40:00,314.59,314.59,314.2,314.45,111594.0,306.0824,306.0824,305.703,305.9462,111594.0
2022-03-30 13:45:00,314.44,314.49,314.1,314.31,113416.0,305.9365,305.9851,305.6057,305.81,113416.0
2022-03-30 13:50:00,314.27,314.48,314.22,314.42,96456.0,305.7711,305.9754,305.7224,305.917,96456.0
2022-03-30 13:55:00,314.42,314.54,314.02,314.11,94361.0,305.917,306.0338,305.5278,305.6154,94361.0
2022-03-30 14:00:00,314.1,314.71,313.98,314.57,120228.0,305.6057,306.1992,305.4889,306.063,120228.0
2022-03-30 14:05:00,314.55,314.68,314.36,314.54,115285.0,306.0435,306.17,305.8586,306.0338,115285.0
2022-03-30 14:10:00,314.53,314.59,314.27,314.34,92272.0,306.024,306.0824,305.7711,305.8392,92272.0
2022-03-30 14:15:00,314.34,314.34,313.92,314.14,114174.0,305.8392,305.8392,305.4305,305.6446,114174.0
2022-03-30 14:20:00,314.14,314.37,314.01,314.32,74461.0,305.6446,305.8684,305.5181,305.8197,74461.0
2022-03-30 14:25:00,314.33,314.4,313.82,313.94,133948.0,305.8294,305.8975,305.3332,305.45,133948.0
2022-03-30 14:30:00,313.91,314.5,313.72,314.43,112814.0,305.4208,305.9948,305.2359,305.9267,112814.0
2022-03-30 14:35:00,314.44,314.68,314.44,314.59,89428.0,305.9365,306.17,305.9365,306.0824,89428.0
2022-03-30 14:40:00,314.61,314.61,313.93,314.03,86471.0,306.1019,306.1019,305.4403,305.5376,86471.0
2022-03-30 14:45:00,314.05,314.24,313.87,314.07,92042.0,305.557,305.7419,305.3819,305.5765,92042.0
2022-03-30 14:50:00,314.06,314.24,313.85,313.97,74144.0,305.5667,305.7419,305.3624,305.4792,74144.0
2022-03-30 14:55:00,314.0,314.29,313.47,313.68,125152.0,305.5084,305.7905,304.9927,305.197,125152.0
2022-03-30 15:00:00,313.68,313.86,313.59,313.65,118848.0,305.197,305.3722,305.1095,305.1678,118848.0
2022-03-30 15:05:00,313.62,313.76,313.36,313.39,164784.0,305.1386,305.2749,304.8857,304.9149,164784.0
2022-03-30 15:10:00,313.41,313.44,313.04,313.35,147403.0,304.9343,304.9635,304.5743,304.8759,147403.0
2022-03-30 15:15:00,313.34,313.41,312.69,313.0,215950.0,304.8662,304.9343,304.2338,304.5354,215950.0
2022-03-30 15:20:00,312.99,313.03,312.32,312.5,194228.0,304.5257,304.5646,303.8738,304.0489,194228.0
2022-03-30 15:25:00,312.5,313.27,312.44,313.18,179490.0,304.0489,304.7981,303.9906,304.7105,179490.0
2022-03-30 15:30:00,313.16,313.58,312.89,313.42,235912.0,304.6911,305.0997,304.4284,304.9441,235912.0
2022-03-30 15:35:00,313.4,313.79,313.01,313.11,219196.0,304.9246,305.304,304.5451,304.6424,219196.0
2022-03-30 15:40:00,313.13,313.48,312.79,313.01,182270.0,304.6619,305.0024,304.3311,304.5451,182270.0
2022-03-30 15:45:00,313.03,314.17,313.02,313.59,298568.0,304.5646,305.6738,304.5549,305.1095,298568.0
2022-03-30 15:50:00,313.61,313.63,312.6,312.67,403541.0,305.1289,305.1484,304.1462,304.2143,403541.0
2022-03-30 15:55:00,312.67,314.29,312.67,314.06,948863.0,304.2143,305.7905,304.2143,305.5667,948863.0
2022-03-31 09:30:00,313.97,315.14,312.59,312.59,697197.0,305.4792,306.6175,304.1365,304.1365,697197.0
2022-03-31 09:35:00,312.58,312.63,311.3,312.0,473095.0,304.1268,304.1754,302.8814,303.5625,473095.0
2022-03-31 09:40:00,312.11,312.52,311.35,312.19,273027.0,303.6695,304.0684,302.93,303.7473,273027.0
2022-03-31 09:45:00,312.24,312.5,311.29,311.94,236598.0,303.796,304.0489,302.8717,303.5041,236598.0
2022-03-31 09:50:00,311.9,312.18,311.52,312.16,221617.0,303.4652,303.7376,303.0954,303.7181,221617.0
2022-03-31 09:55:00,312.17,312.31,311.58,311.88,264503.0,303.7279,303.8641,303.1538,303.4457,264503.0
2022-03-31 10:00:00,311.86,311.88,310.98,311.37,378159.0,303.4262,303.4457,302.57,302.9495,378159.0
2022-03-31 10:05:00,311.4,312.08,311.35,311.8,189433.0,302.9787,303.6403,302.93,303.3679,189433.0
2022-03-31 10:10:00,311.76,312.13,311.36,311.94,243645.0,303.3289,303.6889,302.9398,303.5041,243645.0
2022-03-31 10:15:00,311.94,312.37,311.42,312.15,254183.0,303.5041,303.9224,302.9981,303.7084,254183.0
2022-03-31 10:20:00,312.18,312.67,311.77,311.8,231609.0,303.7376,304.2143,303.3387,303.3679,231609.0
2022-03-31 10:25:00,311.73,312.1,311.5,311.98,145537.0,303.2998,303.6597,303.076,303.543,145537.0
2022-03-31 10:30:00,311.99,312.76,311.83,312.7,231039.0,303.5527,304.3019,303.3971,304.2435,231039.0
2022-03-31 10:35:00,312.71,313.03,312.38,312.55,259966.0,304.2533,304.5646,303.9322,304.0976,259966.0
2022-03-31 10:40:00,312.55,313.19,312.5,313.01,161614.0,304.0976,304.7203,304.0489,304.5451,161614.0
2022-03-31 10:45:00,312.98,313.8,312.91,313.52,207148.0,304.516,305.3138,304.4478,305.0413,207148.0
2022-03-31 10:50:00,313.52,313.52,313.16,313.23,141684.0,305.0413,305.0413,304.6911,304.7592,141684.0
2022-03-31 10:55:00,313.27,313.86,313.27,313.32,214480.0,304.7981,305.3722,304.7981,304.8468,214480.0
2022-03-31 11:00:00,313.32,313.56,313.1,313.39,205313.0,304.8468,305.0803,304.6327,304.9149,205313.0
2022-03-31 11:05:00,313.42,313.77,312.95,313.13,151971.0,304.9441,305.2846,304.4868,304.6619,151971.0
2022-03-31 11:10:00,313.08,313.1,312.68,312.89,103731.0,304.6132,304.6327,304.2241,304.4284,103731.0
2022-03-31 11:15:00,312.89,312.97,312.42,312.55,115436.0,304.4284,304.5062,303.9711,304.0976,115436.0
2022-03-31 11:20:00,312.54,312.91,312.37,312.43,140592.0,304.0879,304.4478,303.9224,303.9808,140592.0
2022-03-31 11:25:00,312.44,312.47,311.93,312.13,115008.0,303.9906,304.0197,303.4943,303.6889,115008.0
2022-03-31 11:30:00,312.17,312.24,311.92,312.21,101396.0,303.7279,303.796,303.4846,303.7668,101396.0
2022-03-31 11:35:00,312.22,312.53,312.09,312.23,111777.0,303.7765,304.0781,303.65,303.7862,111777.0
2022-03-31 11:40:00,312.27,313.14,312.18,312.64,217566.0,303.8252,304.6716,303.7376,304.1851,217566.0
2022-03-31 11:45:00,312.64,312.64,312.25,312.28,65315.0,304.1851,304.1851,303.8057,303.8349,65315.0
2022-03-31 11:50:00,312.29,312.35,311.97,312.26,96673.0,303.8446,303.903,303.5333,303.8154,96673.0
2022-03-31 11:55:00,312.28,312.42,312.08,312.39,82769.0,303.8349,303.9711,303.6403,303.9419,82769.0
2022-03-31 12:00:00,312.39,312.5,311.83,311.88,81651.0,303.9419,304.0489,303.3971,303.4457,81651.0
2022-03-31 12:05:00,311.87,312.04,311.78,311.98,87057.0,303.436,303.6014,303.3484,303.543,87057.0
2022-03-31 12:10:00,311.96,311.96,311.41,311.47,92454.0,303.5235,303.5235,302.9884,303.0468,92454.0
2022-03-31 12:15:00,311.45,311.62,311.35,311.39,91592.0,303.0273,303.1927,302.93,302.969,91592.0
2022-03-31 12:20:00,311.38,311.41,311.16,311.18,77520.0,302.9592,302.9884,302.7452,302.7646,77520.0
2022-03-31 12:25:00,311.16,311.38,311.14,311.37,71748.0,302.7452,302.9592,302.7257,302.9495,71748.0
2022-03-31 12:30:00,311.37,311.59,310.94,310.95,148162.0,302.9495,303.1635,302.5311,302.5408,148162.0
2022-03-31 12:35:00,310.95,311.21,310.86,311.12,137151.0,302.5408,302.7938,302.4533,302.7063,137151.0
2022-03-31 12:40:00,311.08,311.46,311.08,311.38,100649.0,302.6673,303.0371,302.6673,302.9592,100649.0
2022-03-31 12:45:00,311.41,311.51,311.23,311.38,60790.0,302.9884,303.0857,302.8133,302.9592,60790.0
2022-03-31 12:50:00,311.38,311.4,310.77,310.83,92913.0,302.9592,302.9787,302.3657,302.4241,92913.0
2022-03-31 12:55:00,310.84,310.98,310.58,310.83,98532.0,302.4338,302.57,302.1809,302.4241,98532.0
2022-03-31 13:00:00,310.82,311.13,310.72,311.02,82555.0,302.4144,302.716,302.3171,302.609,82555.0
2022-03-31 13:05:00,311.04,311.25,310.72,310.82,107447.0,302.6284,302.8327,302.3171,302.4144,107447.0
2022-03-31 13:10:00,310.79,311.14,310.71,311.06,121089.0,302.3852,302.7257,302.3073,302.6479,121089.0
2022-03-31 13:15:00,311.03,311.55,310.88,311.46,104223.0,302.6187,303.1246,302.4727,303.0371,104223.0
2022-03-31 13:20:00,311.46,311.48,311.05,311.25,72034.0,303.0371,303.0565,302.6381,302.8327,72034.0
2022-03-31 13:25:00,311.23,311.87,311.15,311.76,99951.0,302.8133,303.436,302.7354,303.3289,99951.0
2022-03-31 13:30:00,311.79,311.95,311.62,311.86,145746.0,303.3581,303.5138,303.1927,303.4262,145746.0
2022-03-31 13:35:00,311.8,311.81,311.54,311.65,89501.0,303.3679,303.3776,303.1149,303.2219,89501.0
2022-03-31 13:40:00,311.66,311.87,311.53,311.62,76522.0,303.2316,303.436,303.1052,303.1927,76522.0
2022-03-31 13:45:00,311.61,311.78,311.57,311.77,80548.0,303.183,303.3484,303.1441,303.3387,80548.0
2022-03-31 13:50:00,311.79,312.05,311.71,311.72,182869.0,303.3581,303.6111,303.2803,303.29,182869.0
2022-03-31 13:55:00,311.73,311.83,311.4,311.46,100265.0,303.2998,303.3971,302.9787,303.0371,100265.0
2022-03-31 14:00:00,311.46,311.49,310.9,311.03,139046.0,303.0371,303.0662,302.4922,302.6187,139046.0
2022-03-31 14:05:00,311.05,311.09,310.61,310.84,181384.0,302.6381,302.6771,302.21,302.4338,181384.0
2022-03-31 14:10:00,310.83,311.05,310.67,310.73,133086.0,302.4241,302.6381,302.2684,302.3268,133086.0
2022-03-31 14:15:00,310.72,310.88,310.47,310.84,138738.0,302.3171,302.4727,302.0738,302.4338,138738.0
2022-03-31 14:20:00,310.85,311.15,310.84,311.06,116187.0,302.4436,302.7354,302.4338,302.6479,116187.0
2022-03-31 14:25:00,311.05,311.27,310.7,311.13,110397.0,302.6381,302.8522,302.2976,302.716,110397.0
2022-03-31 14:30:00,311.13,311.3,310.92,311.0,82384.0,302.716,302.8814,302.5117,302.5895,82384.0
2022-03-31 14:35:00,310.98,311.61,310.93,311.46,102152.0,302.57,303.183,302.5214,303.0371,102152.0
2022-03-31 14:40:00,311.47,311.72,311.18,311.41,93451.0,303.0468,303.29,302.7646,302.9884,93451.0
2022-03-31 14:45:00,311.43,311.77,311.29,311.4,94728.0,303.0079,303.3387,302.8717,302.9787,94728.0
2022-03-31 14:50:00,311.41,311.64,311.37,311.52,58320.0,302.9884,303.2122,302.9495,303.0954,58320.0
2022-03-31 14:55:00,311.51,312.13,311.44,312.12,212209.0,303.0857,303.6889,303.0176,303.6792,212209.0
2022-03-31 15:00:00,312.14,312.81,312.14,312.35,243558.0,303.6987,304.3505,303.6987,303.903,243558.0
2022-03-31 15:05:00,312.36,312.75,312.23,312.57,139607.0,303.9127,304.2922,303.7862,304.117,139607.0
2022-03-31 15:10:00,312.54,312.59,311.72,311.82,183344.0,304.0879,304.1365,303.29,303.3873,183344.0
2022-03-31 15:15:00,311.8,311.82,311.43,311.47,118576.0,303.3679,303.3873,303.0079,303.0468,118576.0
2022-03-31 15:20:00,311.46,311.46,310.86,311.02,154250.0,303.0371,303.0371,302.4533,302.609,154250.0
2022-03-31 15:25:00,311.02,311.27,310.88,311.25,186980.0,302.609,302.8522,302.4727,302.8327,186980.0
2022-03-31 15:30:00,311.24,311.39,310.4,310.63,228182.0,302.823,302.969,302.0057,302.2295,228182.0
2022-03-31 15:35:00,310.62,311.54,310.55,311.09,256574.0,302.2198,303.1149,302.1517,302.6771,256574.0
2022-03-31 15:40:00,311.08,311.11,310.36,310.51,237519.0,302.6673,302.6965,301.9668,302.1127,237519.0
2022-03-31 15:45:00,310.53,311.42,310.5,310.97,394465.0,302.1322,302.9981,302.103,302.5603,394465.0
2022-03-31 15:50:00,310.95,310.98,309.0,309.6,1010157.0,302.5408,302.57,300.6436,301.2274,1010157.0
2022-03-31 15:55:00,309.6,310.52,307.89,308.06,3176788.0,301.2274,302.1225,299.5636,299.729,3176788.0
2022-04-01 09:30:00,309.46,310.13,308.21,308.28,620850.0,301.0911,301.743,299.8749,299.9431,620850.0
2022-04-01 09:35:00,308.23,309.29,307.64,308.37,420747.0,299.8944,300.9257,299.3204,300.0306,420747.0
2022-04-01 09:40:00,308.37,309.58,308.24,308.94,285945.0,300.0306,301.2079,299.9041,300.5852,285945.0
2022-04-01 09:45:00,308.88,309.29,308.41,308.54,330806.0,300.5268,300.9257,300.0695,300.196,330806.0
2022-04-01 09:50:00,308.47,308.76,306.82,307.15,429556.0,300.1279,300.4101,298.5225,298.8436,429556.0
2022-04-01 09:55:00,307.18,307.71,306.87,306.94,331690.0,298.8728,299.3885,298.5712,298.6393,331690.0
2022-04-01 10:00:00,306.94,306.98,306.27,306.74,337914.0,298.6393,298.6782,297.9874,298.4447,337914.0
2022-04-01 10:05:00,306.74,307.5,306.67,307.13,212427.0,298.4447,299.1841,298.3766,298.8242,212427.0
2022-04-01 10:10:00,307.12,308.29,307.06,308.12,230940.0,298.8144,299.9528,298.756,299.7874,230940.0
2022-04-01 10:15:00,308.17,308.83,307.78,307.88,223479.0,299.836,300.4782,299.4566,299.5539,223479.0
2022-04-01 10:20:00,307.88,308.14,307.26,308.1,173930.0,299.5539,299.8068,298.9506,299.7679,173930.0
2022-04-01 10:25:00,308.1,308.94,307.97,308.56,227580.0,299.7679,300.5852,299.6414,300.2155,227580.0
2022-04-01 10:30:00,308.52,308.74,307.85,308.08,240258.0,300.1766,300.3906,299.5247,299.7485,240258.0
2022-04-01 10:35:00,308.06,308.63,307.87,307.88,170290.0,299.729,300.2836,299.5441,299.5539,170290.0
2022-04-01 10:40:00,307.86,308.38,307.43,308.28,154075.0,299.5344,300.0404,299.116,299.9431,154075.0
2022-04-01 10:45:00,308.3,308.96,308.13,308.67,165676.0,299.9625,300.6047,299.7971,300.3225,165676.0
2022-04-01 10:50:00,308.71,309.45,308.58,309.2,198979.0,300.3614,301.0814,300.2349,300.8382,198979.0
2022-04-01 10:55:00,309.16,309.17,308.5,308.75,138551.0,300.7993,300.809,300.1571,300.4003,138551.0
2022-04-01 11:00:00,308.73,308.99,308.38,308.88,132193.0,300.3809,300.6339,300.0404,300.5268,132193.0
2022-04-01 11:05:00,308.86,308.91,308.25,308.7,141009.0,300.5074,300.556,299.9139,300.3517,141009.0
2022-04-01 11:10:00,308.68,308.77,307.87,307.9,170082.0,300.3322,300.4198,299.5441,299.5733,170082.0
2022-04-01 11:15:00,307.92,308.52,307.76,308.23,147105.0,299.5928,300.1766,299.4371,299.8944,147105.0
2022-04-01 11:20:00,308.23,308.62,308.0,308.13,113115.0,299.8944,300.2739,299.6706,299.7971,113115.0
2022-04-01 11:25:00,308.17,308.23,307.64,307.83,106319.0,299.836,299.8944,299.3204,299.5052,106319.0
2022-04-01 11:30:00,307.81,307.89,307.39,307.39,162253.0,299.4858,299.5636,299.0771,299.0771,162253.0
2022-04-01 11:35:00,307.37,307.38,306.56,306.68,284354.0,299.0577,299.0674,298.2696,298.3863,284354.0
2022-04-01 11:40:00,306.69,306.72,306.17,306.17,262854.0,298.3961,298.4252,297.8901,297.8901,262854.0
2022-04-01 11:45:00,306.19,306.48,305.83,306.16,215330.0,297.9096,298.1917,297.5593,297.8804,215330.0
2022-04-01 11:50:00,306.13,306.58,305.92,306.33,160312.0,297.8512,298.289,297.6469,298.0458,160312.0
2022-04-01 11:55:00,306.25,306.26,305.61,305.86,146741.0,297.968,297.9777,297.3453,297.5885,146741.0
2022-04-01 12:00:00,305.83,305.94,305.57,305.65,127720.0,297.5593,297.6663,297.3063,297.3842,127720.0
2022-04-01 12:05:00,305.66,306.3,305.54,306.24,125515.0,297.3939,298.0166,297.2772,297.9582,125515.0
2022-04-01 12:10:00,306.26,306.56,305.98,306.52,132225.0,297.9777,298.2696,297.7053,298.2307,132225.0
2022-04-01 12:15:00,306.53,306.59,306.01,306.03,96920.0,298.2404,298.2988,297.7344,297.7539,96920.0
2022-04-01 12:20:00,306.01,306.65,305.98,306.62,106912.0,297.7344,298.3571,297.7053,298.3279,106912.0
2022-04-01 12:25:00,306.6,306.82,306.37,306.69,86728.0,298.3085,298.5225,298.0847,298.3961,86728.0
2022-04-01 12:30:00,306.68,306.69,306.0,306.17,118270.0,298.3863,298.3961,297.7247,297.8901,118270.0
2022-04-01 12:35:00,306.17,306.2,305.88,306.01,132552.0,297.8901,297.9193,297.608,297.7344,132552.0
2022-04-01 12:40:00,306.0,306.4,305.86,306.39,148349.0,297.7247,298.1139,297.5885,298.1042,148349.0
2022-04-01 12:45:00,306.38,306.55,305.92,306.51,127350.0,298.0944,298.2598,297.6469,298.2209,127350.0
2022-04-01 12:50:00,306.5,306.54,306.07,306.42,122205.0,298.2112,298.2501,297.7928,298.1334,122205.0
2022-04-01 12:55:00,306.45,306.59,306.0,306.04,111169.0,298.1625,298.2988,297.7247,297.7636,111169.0
2022-04-01 13:00:00,306.06,306.55,306.03,306.43,121360.0,297.7831,298.2598,297.7539,298.1431,121360.0
2022-04-01 13:05:00,306.45,306.87,306.41,306.44,122748.0,298.1625,298.5712,298.1236,298.1528,122748.0
2022-04-01 13:10:00,306.42,306.43,306.07,306.26,122190.0,298.1334,298.1431,297.7928,297.9777,122190.0
2022-04-01 13:15:00,306.24,306.67,306.16,306.62,120762.0,297.9582,298.3766,297.8804,298.3279,120762.0
2022-04-01 13:20:00,306.6,306.95,306.18,306.74,155035.0,298.3085,298.649,297.8998,298.4447,155035.0
2022-04-01 13:25:00,306.76,306.91,306.56,306.56,91874.0,298.4642,298.6101,298.2696,298.2696,91874.0
2022-04-01 13:30:00,306.55,306.98,306.5,306.6,149783.0,298.2598,298.6782,298.2112,298.3085,149783.0
2022-04-01 13:35:00,306.59,307.34,306.59,307.14,119195.0,298.2988,299.0285,298.2988,298.8339,119195.0
2022-04-01 13:40:00,307.13,307.32,306.96,307.09,101704.0,298.8242,299.009,298.6588,298.7852,101704.0
2022-04-01 13:45:00,307.08,307.25,306.85,307.21,109589.0,298.7755,298.9409,298.5517,298.902,109589.0
2022-04-01 13:50:00,307.16,307.24,306.94,307.01,76671.0,298.8533,298.9312,298.6393,298.7074,76671.0
2022-04-01 13:55:00,307.01,307.22,306.92,306.92,85697.0,298.7074,298.9117,298.6198,298.6198,85697.0
2022-04-01 14:00:00,306.92,307.46,306.64,307.34,164534.0,298.6198,299.1452,298.3474,299.0285,164534.0
2022-04-01 14:05:00,307.36,307.73,307.13,307.26,172984.0,299.0479,299.4079,298.8242,298.9506,172984.0
2022-04-01 14:10:00,307.19,307.65,307.05,307.62,99024.0,298.8825,299.3301,298.7463,299.3009,99024.0
2022-04-01 14:15:00,307.65,307.83,307.4,307.45,145608.0,299.3301,299.5052,299.0869,299.1355,145608.0
2022-04-01 14:20:00,307.45,307.73,307.27,307.34,109016.0,299.1355,299.4079,298.9604,299.0285,109016.0
2022-04-01 14:25:00,307.36,307.69,307.16,307.61,137253.0,299.0479,299.369,298.8533,299.2912,137253.0
2022-04-01 14:30:00,307.64,308.06,307.55,307.99,164470.0,299.3204,299.729,299.2328,299.6609,164470.0
2022-04-01 14:35:00,307.97,308.03,307.5,307.7,109730.0,299.6414,299.6998,299.1841,299.3787,109730.0
2022-04-01 14:40:00,307.72,308.31,307.72,308.21,128465.0,299.3982,299.9722,299.3982,299.8749,128465.0
2022-04-01 14:45:00,308.16,308.48,307.97,308.09,96741.0,299.8263,300.1376,299.6414,299.7582,96741.0
2022-04-01 14:50:00,308.08,308.14,307.67,307.7,95338.0,299.7485,299.8068,299.3496,299.3787,95338.0
2022-04-01 14:55:00,307.69,307.87,307.39,307.5,120239.0,299.369,299.5441,299.0771,299.1841,120239.0
2022-04-01 15:00:00,307.44,308.11,307.41,307.71,150484.0,299.1258,299.7777,299.0966,299.3885,150484.0
2022-04-01 15:05:00,307.7,308.05,307.49,307.55,113416.0,299.3787,299.7193,299.1744,299.2328,113416.0
2022-04-01 15:10:00,307.53,307.63,307.11,307.44,174071.0,299.2133,299.3106,298.8047,299.1258,174071.0
2022-04-01 15:15:00,307.43,307.79,306.8,306.84,213583.0,299.116,299.4663,298.5031,298.542,213583.0
2022-04-01 15:20:00,306.82,307.02,306.58,306.78,218315.0,298.5225,298.7171,298.289,298.4836,218315.0
2022-04-01 15:25:00,306.77,307.1,306.73,307.0,155632.0,298.4739,298.795,298.435,298.6977,155632.0
2022-04-01 15:30:00,307.0,307.09,306.31,306.43,177958.0,298.6977,298.7852,298.0263,298.1431,177958.0
2022-04-01 15:35:00,306.43,306.57,306.21,306.33,169362.0,298.1431,298.2793,297.929,298.0458,169362.0
2022-04-01 15:40:00,306.3,306.68,305.94,306.12,271589.0,298.0166,298.3863,297.6663,297.8415,271589.0
2022-04-01 15:45:00,306.1,306.64,305.85,306.63,311627.0,297.822,298.3474,297.5788,298.3377,311627.0
2022-04-01 15:50:00,306.67,309.0,306.67,308.67,875779.0,298.3766,300.6436,298.3766,300.3225,875779.0
2022-04-01 15:55:00,308.63,309.62,308.52,309.42,1328002.0,300.2836,301.2468,300.1766,301.0522,1328002.0
2022-04-04 09:30:00,310.09,311.66,309.71,311.38,984134.0,301.7041,303.2316,301.3344,302.9592,984134.0
2022-04-04 09:35:00,311.35,313.5,311.22,313.43,550917.0,302.93,305.0219,302.8035,304.9538,550917.0
2022-04-04 09:40:00,313.5,314.27,313.44,313.64,491439.0,305.0219,305.7711,304.9635,305.1581,491439.0
2022-04-04 09:45:00,313.64,313.87,312.93,313.81,306576.0,305.1581,305.3819,304.4673,305.3235,306576.0
2022-04-04 09:50:00,313.76,314.33,313.5,313.65,393637.0,305.2749,305.8294,305.0219,305.1678,393637.0
2022-04-04 09:55:00,313.62,314.2,313.38,313.99,297530.0,305.1386,305.703,304.9051,305.4986,297530.0
2022-04-04 10:00:00,313.99,314.35,313.53,313.89,300112.0,305.4986,305.8489,305.0511,305.4013,300112.0
2022-04-04 10:05:00,313.88,314.17,313.16,313.33,249288.0,305.3916,305.6738,304.6911,304.8565,249288.0
2022-04-04 10:10:00,313.36,314.1,313.12,313.24,235806.0,304.8857,305.6057,304.6522,304.7689,235806.0
2022-04-04 10:15:00,313.24,313.44,312.19,312.7,235438.0,304.7689,304.9635,303.7473,304.2435,235438.0
2022-04-04 10:20:00,312.69,313.09,312.49,312.81,178207.0,304.2338,304.623,304.0392,304.3505,178207.0
2022-04-04 10:25:00,312.84,313.06,312.55,312.88,167461.0,304.3797,304.5938,304.0976,304.4187,167461.0
2022-04-04 10:30:00,312.89,313.12,312.44,312.72,163550.0,304.4284,304.6522,303.9906,304.263,163550.0
2022-04-04 10:35:00,312.67,313.51,312.55,313.01,208963.0,304.2143,305.0316,304.0976,304.5451,208963.0
2022-04-04 10:40:00,313.01,313.04,312.41,312.52,123932.0,304.5451,304.5743,303.9614,304.0684,123932.0
2022-04-04 10:45:00,312.56,312.87,312.25,312.79,149180.0,304.1073,304.4089,303.8057,304.3311,149180.0
2022-04-04 10:50:00,312.79,313.02,312.65,312.65,117312.0,304.3311,304.5549,304.1949,304.1949,117312.0
2022-04-04 10:55:00,312.63,312.8,312.11,312.5,140954.0,304.1754,304.3408,303.6695,304.0489,140954.0
2022-04-04 11:00:00,312.5,313.42,312.48,313.39,159869.0,304.0489,304.9441,304.0295,304.9149,159869.0
2022-04-04 11:05:00,313.39,313.64,313.26,313.62,134648.0,304.9149,305.1581,304.7884,305.1386,134648.0
2022-04-04 11:10:00,313.63,313.85,313.49,313.7,176176.0,305.1484,305.3624,305.0122,305.2165,176176.0
2022-04-04 11:15:00,313.68,313.68,313.2,313.23,149506.0,305.197,305.197,304.73,304.7592,149506.0
2022-04-04 11:20:00,313.21,313.52,313.07,313.27,108912.0,304.7397,305.0413,304.6035,304.7981,108912.0
2022-04-04 11:25:00,313.27,313.48,313.22,313.3,114874.0,304.7981,305.0024,304.7495,304.8273,114874.0
2022-04-04 11:30:00,313.26,313.43,312.82,312.97,167416.0,304.7884,304.9538,304.3603,304.5062,167416.0
2022-04-04 11:35:00,312.95,313.2,312.8,313.17,114967.0,304.4868,304.73,304.3408,304.7008,114967.0
2022-04-04 11:40:00,313.17,313.7,313.09,313.5,112814.0,304.7008,305.2165,304.623,305.0219,112814.0
2022-04-04 11:45:00,313.51,313.91,313.42,313.82,136249.0,305.0316,305.4208,304.9441,305.3332,136249.0
2022-04-04 11:50:00,313.82,314.02,313.64,313.92,94232.0,305.3332,305.5278,305.1581,305.4305,94232.0
2022-04-04 11:55:00,313.94,313.96,313.27,313.3,128482.0,305.45,305.4694,304.7981,304.8273,128482.0
2022-04-04 12:00:00,313.34,313.63,313.09,313.25,142253.0,304.8662,305.1484,304.623,304.7786,142253.0
2022-04-04 12:05:00,313.25,313.34,313.12,313.15,91814.0,304.7786,304.8662,304.6522,304.6814,91814.0
2022-04-04 12:10:00,313.16,313.46,313.07,313.46,132557.0,304.6911,304.983,304.6035,304.983,132557.0
2022-04-04 12:15:00,313.47,313.63,313.37,313.59,166061.0,304.9927,305.1484,304.8954,305.1095,166061.0
2022-04-04 12:20:00,313.6,314.1,313.57,314.0,199071.0,305.1192,305.6057,305.09,305.5084,199071.0
2022-04-04 12:25:00,314.04,314.04,313.73,313.82,131888.0,305.5473,305.5473,305.2457,305.3332,131888.0
2022-04-04 12:30:00,313.82,314.0,313.81,313.87,108246.0,305.3332,305.5084,305.3235,305.3819,108246.0
2022-04-04 12:35:00,313.91,313.93,313.56,313.68,125996.0,305.4208,305.4403,305.0803,305.197,125996.0
2022-04-04 12:40:00,313.69,313.71,313.38,313.52,65714.0,305.2068,305.2262,304.9051,305.0413,65714.0
2022-04-04 12:45:00,313.49,313.72,313.31,313.59,128631.0,305.0122,305.2359,304.837,305.1095,128631.0
2022-04-04 12:50:00,313.57,313.62,313.41,313.54,85329.0,305.09,305.1386,304.9343,305.0608,85329.0
2022-04-04 12:55:00,313.51,313.54,313.27,313.32,131310.0,305.0316,305.0608,304.7981,304.8468,131310.0
2022-04-04 13:00:00,313.33,313.45,313.13,313.44,84589.0,304.8565,304.9732,304.6619,304.9635,84589.0
2022-04-04 13:05:00,313.46,313.48,313.23,313.37,71989.0,304.983,305.0024,304.7592,304.8954,71989.0
2022-04-04 13:10:00,313.37,313.43,313.05,313.17,117517.0,304.8954,304.9538,304.5841,304.7008,117517.0
2022-04-04 13:15:00,313.14,313.18,312.86,313.02,120080.0,304.6716,304.7105,304.3992,304.5549,120080.0
2022-04-04 13:20:00,313.0,313.11,312.71,313.08,95050.0,304.5354,304.6424,304.2533,304.6132,95050.0
2022-04-04 13:25:00,313.07,313.46,313.07,313.35,160833.0,304.6035,304.983,304.6035,304.8759,160833.0
2022-04-04 13:30:00,313.34,313.47,313.18,313.36,79219.0,304.8662,304.9927,304.7105,304.8857,79219.0
2022-04-04 13:35:00,313.38,313.44,313.21,313.36,50112.0,304.9051,304.9635,304.7397,304.8857,50112.0
2022-04-04 13:40:00,313.36,313.43,313.25,313.38,56696.0,304.8857,304.9538,304.7786,304.9051,56696.0
2022-04-04 13:45:00,313.37,313.52,313.25,313.36,108037.0,304.8954,305.0413,304.7786,304.8857,108037.0
2022-04-04 13:50:00,313.35,313.6,313.32,313.57,84294.0,304.8759,305.1192,304.8468,305.09,84294.0
2022-04-04 13:55:00,313.58,313.92,313.56,313.84,115711.0,305.0997,305.4305,305.0803,305.3527,115711.0
2022-04-04 14:00:00,313.83,313.86,313.65,313.81,84308.0,305.343,305.3722,305.1678,305.3235,84308.0
2022-04-04 14:05:00,313.82,313.89,313.17,313.21,131530.0,305.3332,305.4013,304.7008,304.7397,131530.0
2022-04-04 14:10:00,313.19,313.47,313.11,313.38,72167.0,304.7203,304.9927,304.6424,304.9051,72167.0
2022-04-04 14:15:00,313.39,313.71,313.3,313.44,79306.0,304.9149,305.2262,304.8273,304.9635,79306.0
2022-04-04 14:20:00,313.43,313.6,313.41,313.52,108308.0,304.9538,305.1192,304.9343,305.0413,108308.0
2022-04-04 14:25:00,313.52,313.97,313.41,313.9,129871.0,305.0413,305.4792,304.9343,305.4111,129871.0
2022-04-04 14:30:00,313.89,314.05,313.79,314.03,122621.0,305.4013,305.557,305.304,305.5376,122621.0
2022-04-04 14:35:00,314.05,314.15,314.01,314.02,97267.0,305.557,305.6543,305.5181,305.5278,97267.0
2022-04-04 14:40:00,314.02,314.27,313.97,314.17,90853.0,305.5278,305.7711,305.4792,305.6738,90853.0
2022-04-04 14:45:00,314.19,314.47,314.13,314.16,131027.0,305.6932,305.9657,305.6349,305.664,131027.0
2022-04-04 14:50:00,314.16,314.41,313.89,314.4,104829.0,305.664,305.9073,305.4013,305.8975,104829.0
2022-04-04 14:55:00,314.41,314.46,314.12,314.15,104200.0,305.9073,305.9559,305.6251,305.6543,104200.0
2022-04-04 15:00:00,314.14,314.21,313.96,314.14,99902.0,305.6446,305.7127,305.4694,305.6446,99902.0
2022-04-04 15:05:00,314.15,314.39,314.13,314.34,103883.0,305.6543,305.8878,305.6349,305.8392,103883.0
2022-04-04 15:10:00,314.35,314.52,314.06,314.27,183548.0,305.8489,306.0143,305.5667,305.7711,183548.0
2022-04-04 15:15:00,314.27,314.44,313.93,313.99,139770.0,305.7711,305.9365,305.4403,305.4986,139770.0
2022-04-04 15:20:00,313.99,314.41,313.99,314.41,152387.0,305.4986,305.9073,305.4986,305.9073,152387.0
2022-04-04 15:25:00,314.41,314.46,314.11,314.13,142144.0,305.9073,305.9559,305.6154,305.6349,142144.0
2022-04-04 15:30:00,314.13,314.46,314.02,314.27,164849.0,305.6349,305.9559,305.5278,305.7711,164849.0
2022-04-04 15:35:00,314.26,314.4,314.06,314.39,123277.0,305.7613,305.8975,305.5667,305.8878,123277.0
2022-04-04 15:40:00,314.38,314.39,313.94,314.04,182215.0,305.8781,305.8878,305.45,305.5473,182215.0
2022-04-04 15:45:00,314.03,314.46,313.93,314.14,279083.0,305.5376,305.9559,305.4403,305.6446,279083.0
2022-04-04 15:50:00,314.15,314.82,314.14,314.71,468577.0,305.6543,306.3062,305.6446,306.1992,468577.0
2022-04-04 15:55:00,314.67,315.11,314.3,315.07,988841.0,306.1602,306.5883,305.8003,306.5494,988841.0
2022-04-05 09:30:00,313.25,314.87,313.2,313.84,864231.0,304.7786,306.3548,304.73,305.3527,864231.0
2022-04-05 09:35:00,313.84,314.7,313.2,313.83,290557.0,305.3527,306.1894,304.73,305.343,290557.0
2022-04-05 09:40:00,313.85,314.09,313.25,313.45,281060.0,305.3624,305.5959,304.7786,304.9732,281060.0
2022-04-05 09:45:00,313.49,314.19,313.41,313.8,235218.0,305.0122,305.6932,304.9343,305.3138,235218.0
2022-04-05 09:50:00,313.86,313.92,312.85,313.18,247891.0,305.3722,305.4305,304.3895,304.7105,247891.0
2022-04-05 09:55:00,313.19,313.39,312.84,313.08,192170.0,304.7203,304.9149,304.3797,304.6132,192170.0
2022-04-05 10:00:00,313.06,314.17,312.77,313.7,242844.0,304.5938,305.6738,304.3116,305.2165,242844.0
2022-04-05 10:05:00,313.7,313.76,312.02,312.07,300887.0,305.2165,305.2749,303.5819,303.6306,300887.0
2022-04-05 10:10:00,312.09,312.8,312.01,312.78,209692.0,303.65,304.3408,303.5722,304.3214,209692.0
2022-04-05 10:15:00,312.78,312.78,312.05,312.07,219095.0,304.3214,304.3214,303.6111,303.6306,219095.0
2022-04-05 10:20:00,312.09,312.52,311.78,312.47,213381.0,303.65,304.0684,303.3484,304.0197,213381.0
2022-04-05 10:25:00,312.44,312.74,312.1,312.38,152812.0,303.9906,304.2824,303.6597,303.9322,152812.0
2022-04-05 10:30:00,312.39,312.67,312.11,312.26,138866.0,303.9419,304.2143,303.6695,303.8154,138866.0
2022-04-05 10:35:00,312.31,312.74,311.75,311.85,170818.0,303.8641,304.2824,303.3192,303.4165,170818.0
2022-04-05 10:40:00,311.84,312.2,311.7,312.01,122437.0,303.4068,303.757,303.2706,303.5722,122437.0
2022-04-05 10:45:00,312.0,312.33,311.79,312.15,128334.0,303.5625,303.8835,303.3581,303.7084,128334.0
2022-04-05 10:50:00,312.2,313.42,312.04,313.38,221962.0,303.757,304.9441,303.6014,304.9051,221962.0
2022-04-05 10:55:00,313.36,313.44,312.71,313.0,185941.0,304.8857,304.9635,304.2533,304.5354,185941.0
2022-04-05 11:00:00,312.99,313.08,312.56,312.97,126770.0,304.5257,304.6132,304.1073,304.5062,126770.0
2022-04-05 11:05:00,312.98,313.19,312.33,312.5,155353.0,304.516,304.7203,303.8835,304.0489,155353.0
2022-04-05 11:10:00,312.51,312.98,312.2,312.77,172144.0,304.0587,304.516,303.757,304.3116,172144.0
2022-04-05 11:15:00,312.78,312.84,311.82,312.18,174171.0,304.3214,304.3797,303.3873,303.7376,174171.0
2022-04-05 11:20:00,312.17,312.48,312.13,312.32,121217.0,303.7279,304.0295,303.6889,303.8738,121217.0
2022-04-05 11:25:00,312.31,312.58,312.0,312.48,131031.0,303.8641,304.1268,303.5625,304.0295,131031.0
2022-04-05 11:30:00,312.47,312.64,312.21,312.56,144974.0,304.0197,304.1851,303.7668,304.1073,144974.0
2022-04-05 11:35:00,312.55,312.62,311.6,311.8,154658.0,304.0976,304.1657,303.1733,303.3679,154658.0
2022-04-05 11:40:00,311.83,312.12,311.81,311.89,128434.0,303.3971,303.6792,303.3776,303.4554,128434.0
2022-04-05 11:45:00,311.85,311.91,311.55,311.84,126051.0,303.4165,303.4749,303.1246,303.4068,126051.0
2022-04-05 11:50:00,311.84,312.1,311.79,312.04,125684.0,303.4068,303.6597,303.3581,303.6014,125684.0
2022-04-05 11:55:00,312.03,312.1,311.77,311.87,77488.0,303.5916,303.6597,303.3387,303.436,77488.0
2022-04-05 12:00:00,311.89,312.12,311.64,312.08,103193.0,303.4554,303.6792,303.2122,303.6403,103193.0
2022-04-05 12:05:00,312.09,312.18,311.84,311.95,124472.0,303.65,303.7376,303.4068,303.5138,124472.0
2022-04-05 12:10:00,311.97,312.17,311.82,312.0,140739.0,303.5333,303.7279,303.3873,303.5625,140739.0
2022-04-05 12:15:00,311.97,311.98,311.31,311.45,112674.0,303.5333,303.543,302.8911,303.0273,112674.0
2022-04-05 12:20:00,311.48,311.6,311.02,311.13,152392.0,303.0565,303.1733,302.609,302.716,152392.0
2022-04-05 12:25:00,311.09,311.09,310.56,310.67,218433.0,302.6771,302.6771,302.1614,302.2684,218433.0
2022-04-05 12:30:00,310.67,310.98,310.6,310.77,119087.0,302.2684,302.57,302.2003,302.3657,119087.0
2022-04-05 12:35:00,310.74,311.14,310.6,311.0,154634.0,302.3365,302.7257,302.2003,302.5895,154634.0
2022-04-05 12:40:00,310.99,311.36,310.98,311.21,85242.0,302.5798,302.9398,302.57,302.7938,85242.0
2022-04-05 12:45:00,311.22,311.79,311.2,311.75,103910.0,302.8035,303.3581,302.7841,303.3192,103910.0
2022-04-05 12:50:00,311.77,311.84,311.54,311.83,75362.0,303.3387,303.4068,303.1149,303.3971,75362.0
2022-04-05 12:55:00,311.85,311.99,311.66,311.78,119611.0,303.4165,303.5527,303.2316,303.3484,119611.0
2022-04-05 13:00:00,311.79,311.93,311.58,311.78,78536.0,303.3581,303.4943,303.1538,303.3484,78536.0
2022-04-05 13:05:00,311.75,312.32,311.63,312.27,146611.0,303.3192,303.8738,303.2025,303.8252,146611.0
2022-04-05 13:10:00,312.3,312.56,312.16,312.5,138032.0,303.8543,304.1073,303.7181,304.0489,138032.0
2022-04-05 13:15:00,312.49,312.74,312.24,312.68,153453.0,304.0392,304.2824,303.796,304.2241,153453.0
2022-04-05 13:20:00,312.69,312.69,312.36,312.55,77084.0,304.2338,304.2338,303.9127,304.0976,77084.0
2022-04-05 13:25:00,312.53,312.6,312.23,312.42,77654.0,304.0781,304.1462,303.7862,303.9711,77654.0
2022-04-05 13:30:00,312.43,312.48,312.06,312.24,91128.0,303.9808,304.0295,303.6208,303.796,91128.0
2022-04-05 13:35:00,312.25,312.26,312.02,312.09,72464.0,303.8057,303.8154,303.5819,303.65,72464.0
2022-04-05 13:40:00,312.06,312.09,311.68,311.68,109673.0,303.6208,303.65,303.2511,303.2511,109673.0
2022-04-05 13:45:00,311.68,311.84,311.39,311.45,94739.0,303.2511,303.4068,302.969,303.0273,94739.0
2022-04-05 13:50:00,311.44,311.52,311.06,311.2,117911.0,303.0176,303.0954,302.6479,302.7841,117911.0
2022-04-05 13:55:00,311.22,311.64,311.12,311.55,108153.0,302.8035,303.2122,302.7063,303.1246,108153.0
2022-04-05 14:00:00,311.55,311.69,311.39,311.47,56108.0,303.1246,303.2608,302.969,303.0468,56108.0
2022-04-05 14:05:00,311.46,311.67,311.4,311.48,92866.0,303.0371,303.2414,302.9787,303.0565,92866.0
2022-04-05 14:10:00,311.49,311.8,311.31,311.77,123805.0,303.0662,303.3679,302.8911,303.3387,123805.0
2022-04-05 14:15:00,311.79,312.3,311.68,312.3,153644.0,303.3581,303.8543,303.2511,303.8543,153644.0
2022-04-05 14:20:00,312.3,312.41,311.97,312.17,116684.0,303.8543,303.9614,303.5333,303.7279,116684.0
2022-04-05 14:25:00,312.16,312.46,311.98,312.11,110626.0,303.7181,304.01,303.543,303.6695,110626.0
2022-04-05 14:30:00,312.06,312.34,311.96,312.05,110793.0,303.6208,303.8933,303.5235,303.6111,110793.0
2022-04-05 14:35:00,312.03,312.46,311.86,311.94,128663.0,303.5916,304.01,303.4262,303.5041,128663.0
2022-04-05 14:40:00,311.92,312.47,311.83,312.38,109132.0,303.4846,304.0197,303.3971,303.9322,109132.0
2022-04-05 14:45:00,312.36,312.55,312.05,312.25,101451.0,303.9127,304.0976,303.6111,303.8057,101451.0
2022-04-05 14:50:00,312.25,312.42,312.03,312.11,80685.0,303.8057,303.9711,303.5916,303.6695,80685.0
2022-04-05 14:55:00,312.12,312.37,311.78,311.91,98989.0,303.6792,303.9224,303.3484,303.4749,98989.0
2022-04-05 15:00:00,311.91,312.17,311.52,311.56,149473.0,303.4749,303.7279,303.0954,303.1344,149473.0
2022-04-05 15:05:00,311.6,311.65,311.22,311.31,214408.0,303.1733,303.2219,302.8035,302.8911,214408.0
2022-04-05 15:10:00,311.3,311.35,310.67,310.8,371424.0,302.8814,302.93,302.2684,302.3949,371424.0
2022-04-05 15:15:00,310.8,310.97,310.66,310.76,165748.0,302.3949,302.5603,302.2587,302.356,165748.0
2022-04-05 15:20:00,310.75,311.33,310.67,311.32,192065.0,302.3463,302.9106,302.2684,302.9008,192065.0
2022-04-05 15:25:00,311.33,311.36,310.8,310.94,207344.0,302.9106,302.9398,302.3949,302.5311,207344.0
2022-04-05 15:30:00,310.92,310.92,310.29,310.36,217884.0,302.5117,302.5117,301.8987,301.9668,217884.0
2022-04-05 15:35:00,310.36,310.68,310.16,310.38,184432.0,301.9668,302.2782,301.7722,301.9863,184432.0
2022-04-05 15:40:00,310.39,310.8,310.22,310.71,232731.0,301.996,302.3949,301.8306,302.3073,232731.0
2022-04-05 15:45:00,310.72,310.82,310.1,310.19,323143.0,302.3171,302.4144,301.7138,301.8014,323143.0
2022-04-05 15:50:00,310.19,311.17,309.99,310.78,564709.0,301.8014,302.7549,301.6068,302.3754,564709.0
2022-04-05 15:55:00,310.85,311.2,309.87,311.01,1179265.0,302.4436,302.7841,301.4901,302.5992,1179265.0
2022-04-06 09:30:00,305.19,307.0,304.7,305.75,923857.0,296.9366,298.6977,296.4599,297.4815,923857.0
2022-04-06 09:35:00,305.7,306.0,304.37,304.41,486430.0,297.4328,297.7247,296.1388,296.1777,486430.0
2022-04-06 09:40:00,304.53,304.53,302.78,302.78,597321.0,296.2945,296.2945,294.5918,294.5918,597321.0
2022-04-06 09:45:00,302.83,303.43,302.39,303.15,497481.0,294.6404,295.2242,294.2123,294.9518,497481.0
2022-04-06 09:50:00,303.12,303.14,302.29,302.61,401140.0,294.9226,294.9421,294.115,294.4264,401140.0
2022-04-06 09:55:00,302.6,303.57,302.27,302.99,452826.0,294.4167,295.3604,294.0956,294.7961,452826.0
2022-04-06 10:00:00,303.03,303.25,301.65,302.25,471429.0,294.835,295.0491,293.4924,294.0761,471429.0
2022-04-06 10:05:00,302.23,303.09,302.23,302.74,263513.0,294.0567,294.8934,294.0567,294.5529,263513.0
2022-04-06 10:10:00,302.72,302.84,301.91,302.03,465897.0,294.5334,294.6502,293.7453,293.8621,465897.0
2022-04-06 10:15:00,302.05,302.69,301.9,302.34,510003.0,293.8815,294.5042,293.7356,294.1637,510003.0
2022-04-06 10:20:00,302.34,302.64,302.03,302.08,316045.0,294.1637,294.4556,293.8621,293.9107,316045.0
2022-04-06 10:25:00,302.11,302.18,301.48,301.51,279890.0,293.9399,294.008,293.327,293.3561,279890.0
2022-04-06 10:30:00,301.55,301.85,301.31,301.63,306193.0,293.3951,293.6869,293.1615,293.4729,306193.0
2022-04-06 10:35:00,301.66,301.92,301.2,301.78,309884.0,293.5021,293.7551,293.0545,293.6188,309884.0
2022-04-06 10:40:00,301.77,302.16,301.26,301.89,322814.0,293.6091,293.9886,293.1129,293.7259,322814.0
2022-04-06 10:45:00,301.88,302.61,301.72,302.24,318272.0,293.7161,294.4264,293.5605,294.0664,318272.0
2022-04-06 10:50:00,302.25,302.5,301.66,301.73,197703.0,294.0761,294.3194,293.5021,293.5702,197703.0
2022-04-06 10:55:00,301.73,301.92,301.54,301.66,140478.0,293.5702,293.7551,293.3853,293.5021,140478.0
2022-04-06 11:00:00,301.61,301.89,301.29,301.73,224291.0,293.4534,293.7259,293.1421,293.5702,224291.0
2022-04-06 11:05:00,301.71,301.78,300.22,300.27,340787.0,293.5507,293.6188,292.101,292.1497,340787.0
2022-04-06 11:10:00,300.24,300.52,299.97,300.21,333049.0,292.1205,292.3929,291.8578,292.0913,333049.0
2022-04-06 11:15:00,300.22,300.48,299.91,300.13,298597.0,292.101,292.354,291.7994,292.0135,298597.0
2022-04-06 11:20:00,300.11,300.9,299.99,300.53,297542.0,291.994,292.7626,291.8772,292.4026,297542.0
2022-04-06 11:25:00,300.52,300.75,300.34,300.57,189327.0,292.3929,292.6167,292.2178,292.4416,189327.0
2022-04-06 11:30:00,300.6,300.67,300.08,300.28,171534.0,292.4707,292.5389,291.9648,292.1594,171534.0
2022-04-06 11:35:00,300.27,300.5,299.94,299.97,253427.0,292.1497,292.3735,291.8286,291.8578,253427.0
2022-04-06 11:40:00,300.0,300.8,299.97,300.77,265856.0,291.887,292.6653,291.8578,292.6362,265856.0
2022-04-06 11:45:00,300.79,300.99,300.41,300.63,227852.0,292.6556,292.8502,292.2859,292.4999,227852.0
2022-04-06 11:50:00,300.64,301.14,300.54,300.55,242920.0,292.5097,292.9961,292.4124,292.4221,242920.0
2022-04-06 11:55:00,300.51,300.61,299.5,299.58,321540.0,292.3832,292.4805,291.4005,291.4783,321540.0
2022-04-06 12:00:00,299.58,300.06,299.55,299.73,196249.0,291.4783,291.9454,291.4491,291.6243,196249.0
2022-04-06 12:05:00,299.73,299.98,299.53,299.66,154389.0,291.6243,291.8675,291.4297,291.5562,154389.0
2022-04-06 12:10:00,299.66,299.75,299.02,299.08,221838.0,291.5562,291.6437,290.9335,290.9919,221838.0
2022-04-06 12:15:00,299.05,299.09,298.65,298.77,262494.0,290.9627,291.0016,290.5735,290.6902,262494.0
2022-04-06 12:20:00,298.78,298.78,298.36,298.6,178628.0,290.7,290.7,290.2913,290.5248,178628.0
2022-04-06 12:25:00,298.6,298.64,298.01,298.15,215927.0,290.5248,290.5638,289.9508,290.087,215927.0
2022-04-06 12:30:00,298.14,298.62,298.02,298.32,200708.0,290.0773,290.5443,289.9605,290.2524,200708.0
2022-04-06 12:35:00,298.3,298.43,298.05,298.16,138439.0,290.2329,290.3594,289.9897,290.0967,138439.0
2022-04-06 12:40:00,298.13,298.34,298.02,298.21,161706.0,290.0675,290.2719,289.9605,290.1454,161706.0
2022-04-06 12:45:00,298.21,298.33,297.8,298.11,226274.0,290.1454,290.2621,289.7465,290.0481,226274.0
2022-04-06 12:50:00,298.11,298.27,297.9,298.18,175055.0,290.0481,290.2038,289.8438,290.1162,175055.0
2022-04-06 12:55:00,298.18,298.28,297.92,297.95,178098.0,290.1162,290.2135,289.8632,289.8924,178098.0
2022-04-06 13:00:00,297.95,298.06,297.33,297.38,218802.0,289.8924,289.9994,289.2892,289.3378,218802.0
2022-04-06 13:05:00,297.39,297.62,297.28,297.41,222933.0,289.3476,289.5713,289.2405,289.367,222933.0
2022-04-06 13:10:00,297.41,297.51,297.14,297.43,200804.0,289.367,289.4643,289.1043,289.3865,200804.0
2022-04-06 13:15:00,297.41,297.96,297.32,297.66,281775.0,289.367,289.9021,289.2795,289.6103,281775.0
2022-04-06 13:20:00,297.64,298.02,297.55,297.98,188359.0,289.5908,289.9605,289.5032,289.9216,188359.0
2022-04-06 13:25:00,297.97,298.25,297.87,298.25,228765.0,289.9119,290.1843,289.8146,290.1843,228765.0
2022-04-06 13:30:00,298.25,298.85,298.14,298.54,328852.0,290.1843,290.7681,290.0773,290.4665,328852.0
2022-04-06 13:35:00,298.56,298.81,298.34,298.76,239523.0,290.4859,290.7292,290.2719,290.6805,239523.0
2022-04-06 13:40:00,298.78,299.44,298.66,299.15,326523.0,290.7,291.3421,290.5832,291.06,326523.0
2022-04-06 13:45:00,299.14,299.67,298.89,299.64,328461.0,291.0502,291.5659,290.807,291.5367,328461.0
2022-04-06 13:50:00,299.63,299.64,299.1,299.32,289382.0,291.527,291.5367,291.0113,291.2254,289382.0
2022-04-06 13:55:00,299.33,299.38,298.92,299.03,193933.0,291.2351,291.2837,290.8362,290.9432,193933.0
2022-04-06 14:00:00,299.03,301.27,298.52,300.27,677697.0,290.9432,293.1226,290.447,292.1497,677697.0
2022-04-06 14:05:00,300.31,300.31,298.08,298.19,419502.0,292.1886,292.1886,290.0189,290.1259,419502.0
2022-04-06 14:10:00,298.17,298.6,297.71,297.84,258536.0,290.1065,290.5248,289.6589,289.7854,258536.0
2022-04-06 14:15:00,297.73,297.73,296.71,296.93,320226.0,289.6784,289.6784,288.6859,288.9,320226.0
2022-04-06 14:20:00,296.88,297.71,296.75,297.51,247820.0,288.8514,289.6589,288.7249,289.4643,247820.0
2022-04-06 14:25:00,297.54,298.3,297.37,297.74,238762.0,289.4935,290.2329,289.3281,289.6881,238762.0
2022-04-06 14:30:00,297.7,300.31,297.69,300.06,327623.0,289.6492,292.1886,289.6394,291.9454,327623.0
2022-04-06 14:35:00,300.08,300.53,299.28,299.61,242053.0,291.9648,292.4026,291.1864,291.5075,242053.0
2022-04-06 14:40:00,299.64,300.34,299.15,300.01,254764.0,291.5367,292.2178,291.06,291.8967,254764.0
2022-04-06 14:45:00,299.84,300.56,299.28,299.58,251459.0,291.7313,292.4318,291.1864,291.4783,251459.0
2022-04-06 14:50:00,299.65,300.52,299.56,300.31,217176.0,291.5464,292.3929,291.4589,292.1886,217176.0
2022-04-06 14:55:00,300.34,301.89,300.28,301.88,446580.0,292.2178,293.7259,292.1594,293.7161,446580.0
2022-04-06 15:00:00,301.88,302.93,301.87,302.42,476992.0,293.7161,294.7377,293.7064,294.2415,476992.0
2022-04-06 15:05:00,302.39,302.39,301.19,301.37,296856.0,294.2123,294.2123,293.0448,293.2199,296856.0
2022-04-06 15:10:00,301.42,301.89,301.04,301.54,247142.0,293.2686,293.7259,292.8988,293.3853,247142.0
2022-04-06 15:15:00,301.55,302.05,300.55,300.55,290124.0,293.3951,293.8815,292.4221,292.4221,290124.0
2022-04-06 15:20:00,300.51,300.66,299.58,299.7,273934.0,292.3832,292.5291,291.4783,291.5951,273934.0
2022-04-06 15:25:00,299.72,299.74,298.87,299.06,258707.0,291.6145,291.634,290.7875,290.9724,258707.0
2022-04-06 15:30:00,299.02,299.7,298.73,298.94,297571.0,290.9335,291.5951,290.6513,290.8556,297571.0
2022-04-06 15:35:00,298.94,300.02,298.87,299.9,363034.0,290.8556,291.9064,290.7875,291.7897,363034.0
2022-04-06 15:40:00,299.85,300.31,299.42,300.1,312211.0,291.741,292.1886,291.3227,291.9843,312211.0
2022-04-06 15:45:00,300.02,301.24,299.89,300.78,518516.0,291.9064,293.0934,291.7799,292.6459,518516.0
2022-04-06 15:50:00,300.83,301.23,299.43,299.55,636235.0,292.6945,293.0837,291.3324,291.4491,636235.0
2022-04-06 15:55:00,299.54,300.17,298.93,299.4,1294696.0,291.4394,292.0524,290.8459,291.3032,1294696.0
2022-04-07 09:30:00,296.67,299.65,296.35,299.54,906165.0,288.647,291.5464,288.3357,291.4394,906165.0
2022-04-07 09:35:00,299.54,301.07,299.14,300.99,496919.0,291.4394,292.928,291.0502,292.8502,496919.0
2022-04-07 09:40:00,301.06,301.71,299.86,300.06,605640.0,292.9183,293.5507,291.7508,291.9454,605640.0
2022-04-07 09:45:00,300.09,300.41,299.26,299.42,387600.0,291.9745,292.2859,291.167,291.3227,387600.0
2022-04-07 09:50:00,299.34,301.21,299.32,300.98,368169.0,291.2448,293.0643,291.2254,292.8405,368169.0
2022-04-07 09:55:00,300.96,301.71,300.62,301.39,314858.0,292.821,293.5507,292.4902,293.2394,314858.0
2022-04-07 10:00:00,301.36,302.64,301.04,301.46,577428.0,293.2102,294.4556,292.8988,293.3075,577428.0
2022-04-07 10:05:00,301.42,301.66,300.61,300.83,300405.0,293.2686,293.5021,292.4805,292.6945,300405.0
2022-04-07 10:10:00,300.85,302.16,300.78,301.98,320931.0,292.714,293.9886,292.6459,293.8134,320931.0
2022-04-07 10:15:00,301.95,302.03,301.11,301.47,187014.0,293.7842,293.8621,292.967,293.3172,187014.0
2022-04-07 10:20:00,301.44,301.93,301.07,301.93,199026.0,293.288,293.7648,292.928,293.7648,199026.0
2022-04-07 10:25:00,301.91,302.43,301.72,301.89,375713.0,293.7453,294.2513,293.5605,293.7259,375713.0
2022-04-07 10:30:00,301.89,302.39,301.3,301.8,293987.0,293.7259,294.2123,293.1518,293.6383,293987.0
2022-04-07 10:35:00,301.83,302.52,300.91,301.0,380402.0,293.6675,294.3388,292.7724,292.8599,380402.0
2022-04-07 10:40:00,300.99,300.99,299.93,300.59,398869.0,292.8502,292.8502,291.8189,292.461,398869.0
2022-04-07 10:45:00,300.64,301.11,300.51,300.98,270507.0,292.5097,292.967,292.3832,292.8405,270507.0
2022-04-07 10:50:00,300.99,302.04,300.96,301.77,247508.0,292.8502,293.8718,292.821,293.6091,247508.0
2022-04-07 10:55:00,301.78,302.01,301.29,301.57,168245.0,293.6188,293.8426,293.1421,293.4145,168245.0
2022-04-07 11:00:00,301.57,302.33,301.49,302.01,208216.0,293.4145,294.154,293.3367,293.8426,208216.0
2022-04-07 11:05:00,301.99,302.28,301.61,301.8,244155.0,293.8232,294.1053,293.4534,293.6383,244155.0
2022-04-07 11:10:00,301.8,301.84,301.26,301.56,186796.0,293.6383,293.6772,293.1129,293.4048,186796.0
2022-04-07 11:15:00,301.59,301.59,300.62,300.65,227589.0,293.434,293.434,292.4902,292.5194,227589.0
2022-04-07 11:20:00,300.6,301.32,300.54,301.19,176455.0,292.4707,293.1713,292.4124,293.0448,176455.0
2022-04-07 11:25:00,301.19,301.43,300.05,300.6,194733.0,293.0448,293.2783,291.9356,292.4707,194733.0
2022-04-07 11:30:00,300.61,300.66,299.72,299.83,218650.0,292.4805,292.5291,291.6145,291.7216,218650.0
2022-04-07 11:35:00,299.86,300.17,299.75,299.87,231800.0,291.7508,292.0524,291.6437,291.7605,231800.0
2022-04-07 11:40:00,299.89,300.01,299.45,299.67,224247.0,291.7799,291.8967,291.3518,291.5659,224247.0
2022-04-07 11:45:00,299.66,300.36,299.65,299.69,241017.0,291.5562,292.2372,291.5464,291.5854,241017.0
2022-04-07 11:50:00,299.71,299.78,298.87,298.95,168384.0,291.6048,291.6729,290.7875,290.8654,168384.0
2022-04-07 11:55:00,298.98,299.2,298.83,299.19,183538.0,290.8946,291.1086,290.7486,291.0989,183538.0
2022-04-07 12:00:00,299.17,299.58,299.06,299.33,184572.0,291.0794,291.4783,290.9724,291.2351,184572.0
2022-04-07 12:05:00,299.34,299.94,299.32,299.9,161977.0,291.2448,291.8286,291.2254,291.7897,161977.0
2022-04-07 12:10:00,299.91,300.31,299.74,300.16,216118.0,291.7994,292.1886,291.634,292.0426,216118.0
2022-04-07 12:15:00,300.17,300.24,299.75,299.87,216146.0,292.0524,292.1205,291.6437,291.7605,216146.0
2022-04-07 12:20:00,299.86,300.28,299.82,300.06,142513.0,291.7508,292.1594,291.7118,291.9454,142513.0
2022-04-07 12:25:00,300.06,300.11,299.48,299.79,142802.0,291.9454,291.994,291.381,291.6827,142802.0
2022-04-07 12:30:00,299.78,300.26,299.67,299.8,143298.0,291.6729,292.1399,291.5659,291.6924,143298.0
2022-04-07 12:35:00,299.79,300.13,299.62,299.67,120995.0,291.6827,292.0135,291.5173,291.5659,120995.0
2022-04-07 12:40:00,299.66,299.85,299.23,299.25,129835.0,291.5562,291.741,291.1378,291.1573,129835.0
2022-04-07 12:45:00,299.24,299.38,298.75,298.76,199840.0,291.1475,291.2837,290.6708,290.6805,199840.0
2022-04-07 12:50:00,298.76,299.35,298.65,299.07,210272.0,290.6805,291.2546,290.5735,290.9821,210272.0
2022-04-07 12:55:00,299.05,299.53,299.0,299.29,167094.0,290.9627,291.4297,290.914,291.1962,167094.0
2022-04-07 13:00:00,299.28,300.0,299.2,299.73,134619.0,291.1864,291.887,291.1086,291.6243,134619.0
2022-04-07 13:05:00,299.72,300.06,299.62,300.04,106438.0,291.6145,291.9454,291.5173,291.9259,106438.0
2022-04-07 13:10:00,300.04,300.9,299.97,300.44,210474.0,291.9259,292.7626,291.8578,292.3151,210474.0
2022-04-07 13:15:00,300.47,300.72,300.32,300.54,225545.0,292.3443,292.5875,292.1983,292.4124,225545.0
2022-04-07 13:20:00,300.54,300.79,300.24,300.27,131610.0,292.4124,292.6556,292.1205,292.1497,131610.0
2022-04-07 13:25:00,300.29,300.77,299.99,300.52,162091.0,292.1691,292.6362,291.8772,292.3929,162091.0
2022-04-07 13:30:00,300.5,300.7,300.26,300.46,133419.0,292.3735,292.568,292.1399,292.3345,133419.0
2022-04-07 13:35:00,300.49,300.75,300.17,300.28,157923.0,292.3637,292.6167,292.0524,292.1594,157923.0
2022-04-07 13:40:00,300.27,300.65,300.14,300.48,252638.0,292.1497,292.5194,292.0232,292.354,252638.0
2022-04-07 13:45:00,300.45,300.7,299.95,300.02,296695.0,292.3248,292.568,291.8383,291.9064,296695.0
2022-04-07 13:50:00,300.02,300.57,299.95,300.45,126677.0,291.9064,292.4416,291.8383,292.3248,126677.0
2022-04-07 13:55:00,300.43,301.3,300.35,301.1,285553.0,292.3053,293.1518,292.2275,292.9572,285553.0
2022-04-07 14:00:00,301.1,301.31,300.87,301.0,183146.0,292.9572,293.1615,292.7334,292.8599,183146.0
2022-04-07 14:05:00,301.01,301.22,300.59,301.18,174441.0,292.8697,293.074,292.461,293.0351,174441.0
2022-04-07 14:10:00,301.17,301.21,300.82,300.94,108510.0,293.0253,293.0643,292.6848,292.8016,108510.0
2022-04-07 14:15:00,300.94,301.02,300.36,300.47,121175.0,292.8016,292.8794,292.2372,292.3443,121175.0
2022-04-07 14:20:00,300.47,301.01,300.46,300.91,134404.0,292.3443,292.8697,292.3345,292.7724,134404.0
2022-04-07 14:25:00,300.91,301.31,300.38,300.47,237233.0,292.7724,293.1615,292.2567,292.3443,237233.0
2022-04-07 14:30:00,300.47,300.6,300.18,300.4,147661.0,292.3443,292.4707,292.0621,292.2762,147661.0
2022-04-07 14:35:00,300.41,300.77,300.17,300.66,99107.0,292.2859,292.6362,292.0524,292.5291,99107.0
2022-04-07 14:40:00,300.65,300.92,300.4,300.9,105704.0,292.5194,292.7821,292.2762,292.7626,105704.0
2022-04-07 14:45:00,300.9,301.5,300.48,301.07,167510.0,292.7626,293.3464,292.354,292.928,167510.0
2022-04-07 14:50:00,301.03,301.74,300.99,301.51,178847.0,292.8891,293.5799,292.8502,293.3561,178847.0
2022-04-07 14:55:00,301.55,302.47,301.53,302.32,227052.0,293.3951,294.2902,293.3756,294.1442,227052.0
2022-04-07 15:00:00,302.29,303.06,302.24,302.69,270638.0,294.115,294.8642,294.0664,294.5042,270638.0
2022-04-07 15:05:00,302.66,303.15,302.54,303.01,239623.0,294.475,294.9518,294.3583,294.8156,239623.0
2022-04-07 15:10:00,303.02,303.49,302.95,303.44,192980.0,294.8253,295.2826,294.7572,295.2339,192980.0
2022-04-07 15:15:00,303.43,303.65,303.0,303.13,236358.0,295.2242,295.4383,294.8058,294.9323,236358.0
2022-04-07 15:20:00,303.13,303.13,302.54,302.78,229967.0,294.9323,294.9323,294.3583,294.5918,229967.0
2022-04-07 15:25:00,302.8,303.04,302.45,302.59,178123.0,294.6113,294.8448,294.2707,294.4069,178123.0
2022-04-07 15:30:00,302.62,303.22,302.48,303.17,209803.0,294.4361,295.0199,294.2999,294.9712,209803.0
2022-04-07 15:35:00,303.21,303.25,302.91,303.21,253724.0,295.0102,295.0491,294.7183,295.0102,253724.0
2022-04-07 15:40:00,303.22,303.58,302.77,303.08,230170.0,295.0199,295.3702,294.5821,294.8837,230170.0
2022-04-07 15:45:00,303.08,303.4,302.39,302.6,312130.0,294.8837,295.195,294.2123,294.4167,312130.0
2022-04-07 15:50:00,302.54,302.94,301.68,301.86,581577.0,294.3583,294.7475,293.5215,293.6967,581577.0
2022-04-07 15:55:00,301.85,301.85,300.91,301.5,1268955.0,293.6869,293.6869,292.7724,293.3464,1268955.0
2022-04-08 09:30:00,300.44,300.64,298.77,299.27,629313.0,292.3151,292.5097,290.6902,291.1767,629313.0
2022-04-08 09:35:00,299.32,299.32,298.06,298.35,326715.0,291.2254,291.2254,289.9994,290.2816,326715.0
2022-04-08 09:40:00,298.31,298.55,297.51,297.51,313924.0,290.2427,290.4762,289.4643,289.4643,313924.0
2022-04-08 09:45:00,297.56,298.59,297.0,298.11,256134.0,289.513,290.5151,288.9681,290.0481,256134.0
2022-04-08 09:50:00,298.09,298.33,297.06,297.44,300280.0,290.0286,290.2621,289.0265,289.3962,300280.0
2022-04-08 09:55:00,297.43,297.59,296.76,296.86,263010.0,289.3865,289.5421,288.7346,288.8319,263010.0
2022-04-08 10:00:00,296.86,297.94,296.78,297.86,232550.0,288.8319,289.8827,288.7541,289.8048,232550.0
2022-04-08 10:05:00,297.87,298.47,297.37,298.11,178930.0,289.8146,290.3984,289.3281,290.0481,178930.0
2022-04-08 10:10:00,298.12,298.19,297.5,298.03,156721.0,290.0578,290.1259,289.4546,289.9703,156721.0
2022-04-08 10:15:00,298.04,298.07,297.17,297.62,158379.0,289.98,290.0092,289.1335,289.5713,158379.0
2022-04-08 10:20:00,297.67,298.23,297.66,298.0,128527.0,289.62,290.1648,289.6103,289.9411,128527.0
2022-04-08 10:25:00,298.02,298.68,297.92,298.55,176255.0,289.9605,290.6027,289.8632,290.4762,176255.0
2022-04-08 10:30:00,298.55,299.39,298.47,298.99,230002.0,290.4762,291.2935,290.3984,290.9043,230002.0
2022-04-08 10:35:00,298.97,299.12,298.51,298.82,132873.0,290.8848,291.0308,290.4373,290.7389,132873.0
2022-04-08 10:40:00,298.81,299.04,298.37,298.45,147158.0,290.7292,290.9529,290.3011,290.3789,147158.0
2022-04-08 10:45:00,298.42,298.69,297.7,297.92,205993.0,290.3497,290.6124,289.6492,289.8632,205993.0
2022-04-08 10:50:00,297.88,299.64,297.79,299.29,216931.0,289.8243,291.5367,289.7367,291.1962,216931.0
2022-04-08 10:55:00,299.23,300.19,299.14,300.16,154845.0,291.1378,292.0718,291.0502,292.0426,154845.0
2022-04-08 11:00:00,300.13,300.65,299.76,300.3,225263.0,292.0135,292.5194,291.6535,292.1789,225263.0
2022-04-08 11:05:00,300.33,300.59,300.05,300.32,166420.0,292.2081,292.461,291.9356,292.1983,166420.0
2022-04-08 11:10:00,300.32,300.63,300.14,300.29,224996.0,292.1983,292.4999,292.0232,292.1691,224996.0
2022-04-08 11:15:00,300.3,300.33,299.61,299.76,125876.0,292.1789,292.2081,291.5075,291.6535,125876.0
2022-04-08 11:20:00,299.8,299.91,299.17,299.35,124628.0,291.6924,291.7994,291.0794,291.2546,124628.0
2022-04-08 11:25:00,299.37,299.62,299.21,299.58,70748.0,291.274,291.5173,291.1183,291.4783,70748.0
2022-04-08 11:30:00,299.59,300.1,299.55,299.88,120646.0,291.4881,291.9843,291.4491,291.7702,120646.0
2022-04-08 11:35:00,299.8,299.86,299.11,299.79,113333.0,291.6924,291.7508,291.021,291.6827,113333.0
2022-04-08 11:40:00,299.8,300.18,299.66,299.94,86550.0,291.6924,292.0621,291.5562,291.8286,86550.0
2022-04-08 11:45:00,299.92,300.7,299.72,300.16,142221.0,291.8091,292.568,291.6145,292.0426,142221.0
2022-04-08 11:50:00,300.18,300.45,300.01,300.06,85890.0,292.0621,292.3248,291.8967,291.9454,85890.0
2022-04-08 11:55:00,300.05,300.49,299.86,300.35,95015.0,291.9356,292.3637,291.7508,292.2275,95015.0
2022-04-08 12:00:00,300.35,300.84,300.15,300.32,117906.0,292.2275,292.7043,292.0329,292.1983,117906.0
2022-04-08 12:05:00,300.29,300.47,300.02,300.07,83596.0,292.1691,292.3443,291.9064,291.9551,83596.0
2022-04-08 12:10:00,300.07,300.63,299.8,300.16,105777.0,291.9551,292.4999,291.6924,292.0426,105777.0
2022-04-08 12:15:00,300.17,300.8,299.85,300.71,144847.0,292.0524,292.6653,291.741,292.5778,144847.0
2022-04-08 12:20:00,300.73,301.12,300.6,300.8,148961.0,292.5972,292.9767,292.4707,292.6653,148961.0
2022-04-08 12:25:00,300.75,301.08,300.68,301.03,132841.0,292.6167,292.9378,292.5486,292.8891,132841.0
2022-04-08 12:30:00,301.01,301.08,300.45,300.66,107898.0,292.8697,292.9378,292.3248,292.5291,107898.0
2022-04-08 12:35:00,300.69,300.7,300.41,300.64,78089.0,292.5583,292.568,292.2859,292.5097,78089.0
2022-04-08 12:40:00,300.65,300.72,300.32,300.37,109576.0,292.5194,292.5875,292.1983,292.247,109576.0
2022-04-08 12:45:00,300.37,300.59,300.16,300.29,97020.0,292.247,292.461,292.0426,292.1691,97020.0
2022-04-08 12:50:00,300.28,300.44,299.76,300.31,289296.0,292.1594,292.3151,291.6535,292.1886,289296.0
2022-04-08 12:55:00,300.3,300.79,300.25,300.57,110290.0,292.1789,292.6556,292.1302,292.4416,110290.0
2022-04-08 13:00:00,300.6,300.61,300.13,300.46,67425.0,292.4707,292.4805,292.0135,292.3345,67425.0
2022-04-08 13:05:00,300.43,300.5,300.12,300.44,67291.0,292.3053,292.3735,292.0037,292.3151,67291.0
2022-04-08 13:10:00,300.47,300.48,299.89,300.12,100673.0,292.3443,292.354,291.7799,292.0037,100673.0
2022-04-08 13:15:00,300.1,300.17,299.77,299.83,74761.0,291.9843,292.0524,291.6632,291.7216,74761.0
2022-04-08 13:20:00,299.86,300.12,299.78,299.93,94170.0,291.7508,292.0037,291.6729,291.8189,94170.0
2022-04-08 13:25:00,299.94,299.97,299.49,299.77,101119.0,291.8286,291.8578,291.3908,291.6632,101119.0
2022-04-08 13:30:00,299.82,299.82,299.43,299.49,78474.0,291.7118,291.7118,291.3324,291.3908,78474.0
2022-04-08 13:35:00,299.45,299.68,299.31,299.49,108940.0,291.3518,291.5756,291.2156,291.3908,108940.0
2022-04-08 13:40:00,299.49,299.66,299.26,299.59,85067.0,291.3908,291.5562,291.167,291.4881,85067.0
2022-04-08 13:45:00,299.6,299.62,299.04,299.04,132378.0,291.4978,291.5173,290.9529,290.9529,132378.0
2022-04-08 13:50:00,299.05,299.35,298.91,299.1,124017.0,290.9627,291.2546,290.8265,291.0113,124017.0
2022-04-08 13:55:00,299.09,299.21,298.83,298.84,71324.0,291.0016,291.1183,290.7486,290.7583,71324.0
2022-04-08 14:00:00,298.8,299.13,298.41,298.62,146443.0,290.7194,291.0405,290.34,290.5443,146443.0
2022-04-08 14:05:00,298.63,298.78,298.54,298.58,81204.0,290.554,290.7,290.4665,290.5054,81204.0
2022-04-08 14:10:00,298.59,298.93,298.5,298.78,90171.0,290.5151,290.8459,290.4275,290.7,90171.0
2022-04-08 14:15:00,298.76,298.82,298.32,298.52,138004.0,290.6805,290.7389,290.2524,290.447,138004.0
2022-04-08 14:20:00,298.51,298.86,298.14,298.18,133109.0,290.4373,290.7778,290.0773,290.1162,133109.0
2022-04-08 14:25:00,298.16,298.16,297.15,297.52,238848.0,290.0967,290.0967,289.114,289.474,238848.0
2022-04-08 14:30:00,297.54,297.6,297.02,297.05,143508.0,289.4935,289.5519,288.9876,289.0168,143508.0
2022-04-08 14:35:00,297.05,297.5,296.78,297.4,275092.0,289.0168,289.4546,288.7541,289.3573,275092.0
2022-04-08 14:40:00,297.38,297.62,297.28,297.35,331255.0,289.3378,289.5713,289.2405,289.3086,331255.0
2022-04-08 14:45:00,297.34,298.05,297.3,298.05,139634.0,289.2989,289.9897,289.26,289.9897,139634.0
2022-04-08 14:50:00,298.04,298.66,297.97,298.55,179011.0,289.98,290.5832,289.9119,290.4762,179011.0
2022-04-08 14:55:00,298.54,298.54,298.02,298.3,128891.0,290.4665,290.4665,289.9605,290.2329,128891.0
2022-04-08 15:00:00,298.28,298.54,298.09,298.18,129712.0,290.2135,290.4665,290.0286,290.1162,129712.0
2022-04-08 15:05:00,298.21,298.44,297.7,297.78,172596.0,290.1454,290.3692,289.6492,289.727,172596.0
2022-04-08 15:10:00,297.79,298.33,297.5,297.76,266279.0,289.7367,290.2621,289.4546,289.7076,266279.0
2022-04-08 15:15:00,297.75,298.59,297.65,297.94,235342.0,289.6978,290.5151,289.6005,289.8827,235342.0
2022-04-08 15:20:00,297.95,298.18,297.55,297.86,135178.0,289.8924,290.1162,289.5032,289.8048,135178.0
2022-04-08 15:25:00,297.85,298.18,297.84,298.11,130513.0,289.7951,290.1162,289.7854,290.0481,130513.0
2022-04-08 15:30:00,298.1,298.32,297.62,297.68,154525.0,290.0384,290.2524,289.5713,289.6297,154525.0
2022-04-08 15:35:00,297.66,297.68,297.1,297.2,192571.0,289.6103,289.6297,289.0654,289.1627,192571.0
2022-04-08 15:40:00,297.2,297.94,297.2,297.94,317951.0,289.1627,289.8827,289.1627,289.8827,317951.0
2022-04-08 15:45:00,297.94,298.21,297.03,297.03,332717.0,289.8827,290.1454,288.9973,288.9973,332717.0
2022-04-08 15:50:00,297.04,297.41,296.36,296.79,525076.0,289.007,289.367,288.3454,288.7638,525076.0
2022-04-08 15:55:00,296.76,297.24,296.28,297.0,1015126.0,288.7346,289.2016,288.2676,288.9681,1015126.0
2022-04-11 09:30:00,291.77,292.61,290.14,290.97,1122409.0,283.8795,284.6968,282.2936,283.1012,1122409.0
2022-04-11 09:35:00,290.94,291.57,289.67,289.68,569082.0,283.072,283.685,281.8363,281.8461,569082.0
2022-04-11 09:40:00,289.68,289.95,288.78,289.72,716830.0,281.8461,282.1088,280.9704,281.885,716830.0
2022-04-11 09:45:00,289.75,290.23,288.9,289.6,614048.0,281.9142,282.3812,281.0872,281.7682,614048.0
2022-04-11 09:50:00,289.67,290.36,289.08,289.51,431312.0,281.8363,282.5077,281.2623,281.6807,431312.0
2022-04-11 09:55:00,289.59,289.73,287.66,287.72,657507.0,281.7585,281.8947,279.8807,279.9391,657507.0
2022-04-11 10:00:00,287.71,288.48,286.63,286.63,888369.0,279.9293,280.6785,278.8785,278.8785,888369.0
2022-04-11 10:05:00,286.64,287.22,285.82,286.72,748456.0,278.8883,279.4526,278.0905,278.9661,748456.0
2022-04-11 10:10:00,286.71,287.21,286.38,286.81,438662.0,278.9564,279.4429,278.6353,279.0537,438662.0
2022-04-11 10:15:00,286.82,287.74,286.01,286.39,522539.0,279.0634,279.9585,278.2753,278.645,522539.0
2022-04-11 10:20:00,286.37,286.69,285.72,286.53,441220.0,278.6256,278.9369,277.9932,278.7812,441220.0
2022-04-11 10:25:00,286.59,286.72,285.8,286.18,307841.0,278.8396,278.9661,278.071,278.4407,307841.0
2022-04-11 10:30:00,286.19,286.98,285.97,286.71,295092.0,278.4504,279.2191,278.2364,278.9564,295092.0
2022-04-11 10:35:00,286.73,286.98,286.61,286.68,290917.0,278.9758,279.2191,278.8591,278.9272,290917.0
2022-04-11 10:40:00,286.7,286.7,285.52,285.71,304657.0,278.9467,278.9467,277.7986,277.9834,304657.0
2022-04-11 10:45:00,285.7,285.85,285.4,285.42,294255.0,277.9737,278.1196,277.6818,277.7013,294255.0
2022-04-11 10:50:00,285.44,286.1,285.41,286.03,302634.0,277.7207,278.3629,277.6915,278.2948,302634.0
2022-04-11 10:55:00,286.01,286.55,285.97,286.47,275784.0,278.2753,278.8007,278.2364,278.7229,275784.0
2022-04-11 11:00:00,286.45,286.8,286.19,286.25,269690.0,278.7034,279.0439,278.4504,278.5088,269690.0
2022-04-11 11:05:00,286.26,286.45,285.84,286.22,292979.0,278.5186,278.7034,278.1099,278.4796,292979.0
2022-04-11 11:10:00,286.19,286.53,285.72,285.78,251000.0,278.4504,278.7812,277.9932,278.0515,251000.0
2022-04-11 11:15:00,285.77,285.8,285.39,285.45,284072.0,278.0418,278.071,277.6721,277.7305,284072.0
2022-04-11 11:20:00,285.47,285.81,285.32,285.52,220241.0,277.7499,278.0807,277.604,277.7986,220241.0
2022-04-11 11:25:00,285.53,285.98,285.51,285.89,206176.0,277.8083,278.2461,277.7888,278.1586,206176.0
2022-04-11 11:30:00,285.88,286.69,285.78,286.59,310577.0,278.1488,278.9369,278.0515,278.8396,310577.0
2022-04-11 11:35:00,286.54,286.54,285.88,285.9,206148.0,278.791,278.791,278.1488,278.1683,206148.0
2022-04-11 11:40:00,285.91,286.3,285.89,286.27,140938.0,278.178,278.5575,278.1586,278.5283,140938.0
2022-04-11 11:45:00,286.28,286.48,285.86,285.95,192751.0,278.538,278.7326,278.1294,278.2169,192751.0
2022-04-11 11:50:00,285.96,286.62,285.75,286.47,179014.0,278.2267,278.8688,278.0223,278.7229,179014.0
2022-04-11 11:55:00,286.45,286.54,285.93,286.07,150037.0,278.7034,278.791,278.1975,278.3337,150037.0
2022-04-11 12:00:00,286.07,286.09,285.8,286.01,136349.0,278.3337,278.3531,278.071,278.2753,136349.0
2022-04-11 12:05:00,285.99,286.15,285.8,286.01,147374.0,278.2559,278.4115,278.071,278.2753,147374.0
2022-04-11 12:10:00,286.02,286.18,285.65,285.74,149724.0,278.285,278.4407,277.925,278.0126,149724.0
2022-04-11 12:15:00,285.76,286.0,285.57,285.97,125407.0,278.0321,278.2656,277.8472,278.2364,125407.0
2022-04-11 12:20:00,285.98,286.17,285.82,285.85,106040.0,278.2461,278.431,278.0905,278.1196,106040.0
2022-04-11 12:25:00,285.84,286.04,285.66,285.72,150186.0,278.1099,278.3045,277.9348,277.9932,150186.0
2022-04-11 12:30:00,285.71,285.89,285.56,285.85,118257.0,277.9834,278.1586,277.8375,278.1196,118257.0
2022-04-11 12:35:00,285.85,285.93,285.71,285.78,102510.0,278.1196,278.1975,277.9834,278.0515,102510.0
2022-04-11 12:40:00,285.77,286.08,285.7,285.98,117838.0,278.0418,278.3434,277.9737,278.2461,117838.0
2022-04-11 12:45:00,286.0,286.57,285.97,286.53,133909.0,278.2656,278.8202,278.2364,278.7812,133909.0
2022-04-11 12:50:00,286.52,286.75,286.4,286.45,182647.0,278.7715,278.9953,278.6548,278.7034,182647.0
2022-04-11 12:55:00,286.42,286.91,286.36,286.9,192729.0,278.6742,279.151,278.6158,279.1412,192729.0
2022-04-11 13:00:00,286.9,287.57,286.88,287.33,264889.0,279.1412,279.7931,279.1218,279.5596,264889.0
2022-04-11 13:05:00,287.32,287.54,287.16,287.29,174557.0,279.5499,279.7639,279.3942,279.5207,174557.0
2022-04-11 13:10:00,287.27,287.68,287.14,287.43,290439.0,279.5012,279.9001,279.3748,279.6569,290439.0
2022-04-11 13:15:00,287.45,287.45,286.88,286.99,150055.0,279.6764,279.6764,279.1218,279.2288,150055.0
2022-04-11 13:20:00,287.0,287.08,286.57,286.87,198758.0,279.2385,279.3164,278.8202,279.1121,198758.0
2022-04-11 13:25:00,286.89,287.1,286.73,286.92,126378.0,279.1315,279.3358,278.9758,279.1607,126378.0
2022-04-11 13:30:00,286.94,287.27,286.91,287.21,134118.0,279.1802,279.5012,279.151,279.4429,134118.0
2022-04-11 13:35:00,287.2,287.38,286.83,287.05,113832.0,279.4331,279.6083,279.0731,279.2872,113832.0
2022-04-11 13:40:00,287.04,287.44,286.9,286.96,113705.0,279.2775,279.6666,279.1412,279.1996,113705.0
2022-04-11 13:45:00,286.98,287.04,286.78,286.9,130824.0,279.2191,279.2775,279.0245,279.1412,130824.0
2022-04-11 13:50:00,286.91,286.97,286.65,286.71,103634.0,279.151,279.2094,278.898,278.9564,103634.0
2022-04-11 13:55:00,286.71,287.03,286.55,287.0,140987.0,278.9564,279.2677,278.8007,279.2385,140987.0
2022-04-11 14:00:00,287.01,287.1,286.62,287.05,133764.0,279.2483,279.3358,278.8688,279.2872,133764.0
2022-04-11 14:05:00,287.05,287.75,286.98,287.57,206460.0,279.2872,279.9683,279.2191,279.7931,206460.0
2022-04-11 14:10:00,287.59,287.76,286.96,287.14,231934.0,279.8126,279.978,279.1996,279.3748,231934.0
2022-04-11 14:15:00,287.1,287.13,286.93,287.04,153398.0,279.3358,279.365,279.1704,279.2775,153398.0
2022-04-11 14:20:00,287.05,287.11,286.7,286.79,117632.0,279.2872,279.3456,278.9467,279.0342,117632.0
2022-04-11 14:25:00,286.77,286.83,286.5,286.63,99756.0,279.0148,279.0731,278.7521,278.8785,99756.0
2022-04-11 14:30:00,286.62,286.8,286.38,286.72,151965.0,278.8688,279.0439,278.6353,278.9661,151965.0
2022-04-11 14:35:00,286.72,286.82,286.25,286.44,149409.0,278.9661,279.0634,278.5088,278.6937,149409.0
2022-04-11 14:40:00,286.43,286.66,286.41,286.55,137482.0,278.684,278.9077,278.6645,278.8007,137482.0
2022-04-11 14:45:00,286.58,287.35,286.58,287.25,222676.0,278.8299,279.5791,278.8299,279.4818,222676.0
2022-04-11 14:50:00,287.26,287.71,287.11,287.29,318934.0,279.4915,279.9293,279.3456,279.5207,318934.0
2022-04-11 14:55:00,287.31,287.51,286.96,287.12,144634.0,279.5402,279.7347,279.1996,279.3553,144634.0
2022-04-11 15:00:00,287.12,287.8,286.8,286.8,286726.0,279.3553,280.0169,279.0439,279.0439,286726.0
2022-04-11 15:05:00,286.81,286.99,286.69,286.79,189105.0,279.0537,279.2288,278.9369,279.0342,189105.0
2022-04-11 15:10:00,286.81,287.02,286.36,286.4,209140.0,279.0537,279.258,278.6158,278.6548,209140.0
2022-04-11 15:15:00,286.41,286.71,286.1,286.42,299690.0,278.6645,278.9564,278.3629,278.6742,299690.0
2022-04-11 15:20:00,286.45,286.47,286.14,286.15,149690.0,278.7034,278.7229,278.4018,278.4115,149690.0
2022-04-11 15:25:00,286.14,286.18,285.71,285.83,251550.0,278.4018,278.4407,277.9834,278.1002,251550.0
2022-04-11 15:30:00,285.83,285.91,285.18,285.2,361006.0,278.1002,278.178,277.4678,277.4872,361006.0
2022-04-11 15:35:00,285.21,285.49,285.07,285.35,356023.0,277.4969,277.7694,277.3607,277.6332,356023.0
2022-04-11 15:40:00,285.34,285.49,285.03,285.13,398795.0,277.6234,277.7694,277.3218,277.4191,398795.0
2022-04-11 15:45:00,285.14,285.48,285.01,285.33,542611.0,277.4288,277.7596,277.3024,277.6137,542611.0
2022-04-11 15:50:00,285.31,285.56,285.05,285.18,631773.0,277.5942,277.8375,277.3413,277.4678,631773.0
2022-04-11 15:55:00,285.19,285.58,285.0,285.26,1184826.0,277.4775,277.8569,277.2926,277.5456,1184826.0
2022-04-12 09:30:00,289.27,289.41,287.02,287.75,1137866.0,281.4472,281.5834,279.258,279.9683,1137866.0
2022-04-12 09:35:00,287.76,288.7,286.66,288.31,452005.0,279.978,280.8926,278.9077,280.5131,452005.0
2022-04-12 09:40:00,288.36,289.42,287.23,289.42,589036.0,280.5618,281.5931,279.4623,281.5931,589036.0
2022-04-12 09:45:00,289.42,290.55,289.16,290.12,565354.0,281.5931,282.6925,281.3401,282.2742,565354.0
2022-04-12 09:50:00,290.14,290.64,289.83,290.26,357699.0,282.2936,282.7801,281.992,282.4104,357699.0
2022-04-12 09:55:00,290.25,290.31,289.56,290.22,335554.0,282.4006,282.459,281.7293,282.3715,335554.0
2022-04-12 10:00:00,290.25,290.62,289.62,290.19,278425.0,282.4006,282.7606,281.7877,282.3423,278425.0
2022-04-12 10:05:00,290.23,290.5,289.66,290.16,213123.0,282.3812,282.6439,281.8266,282.3131,213123.0
2022-04-12 10:10:00,290.19,290.74,289.82,290.32,291633.0,282.3423,282.8774,281.9823,282.4688,291633.0
2022-04-12 10:15:00,290.29,290.45,288.89,289.0,274069.0,282.4396,282.5952,281.0774,281.1845,274069.0
2022-04-12 10:20:00,289.0,289.2,288.3,288.79,246267.0,281.1845,281.379,280.5034,280.9801,246267.0
2022-04-12 10:25:00,288.81,289.12,288.28,288.4,222610.0,280.9996,281.3012,280.4839,280.6007,222610.0
2022-04-12 10:30:00,288.39,288.5,288.09,288.32,228700.0,280.5909,280.698,280.2991,280.5228,228700.0
2022-04-12 10:35:00,288.32,288.32,286.94,286.95,314414.0,280.5228,280.5228,279.1802,279.1899,314414.0
2022-04-12 10:40:00,286.99,287.58,286.83,287.03,317723.0,279.2288,279.8029,279.0731,279.2677,317723.0
2022-04-12 10:45:00,287.05,287.39,286.38,286.38,207404.0,279.2872,279.618,278.6353,278.6353,207404.0
2022-04-12 10:50:00,286.37,286.76,286.09,286.51,199494.0,278.6256,279.005,278.3531,278.7618,199494.0
2022-04-12 10:55:00,286.54,286.8,286.26,286.42,200938.0,278.791,279.0439,278.5186,278.6742,200938.0
2022-04-12 11:00:00,286.4,286.92,285.91,286.67,358189.0,278.6548,279.1607,278.178,278.9175,358189.0
2022-04-12 11:05:00,286.67,286.75,286.01,286.1,160824.0,278.9175,278.9953,278.2753,278.3629,160824.0
2022-04-12 11:10:00,286.1,286.8,286.08,286.8,156586.0,278.3629,279.0439,278.3434,279.0439,156586.0
2022-04-12 11:15:00,286.78,287.25,286.7,287.1,252724.0,279.0245,279.4818,278.9467,279.3358,252724.0
2022-04-12 11:20:00,287.13,287.44,286.9,287.06,197552.0,279.365,279.6666,279.1412,279.2969,197552.0
2022-04-12 11:25:00,287.09,287.47,287.09,287.31,165177.0,279.3261,279.6958,279.3261,279.5402,165177.0
2022-04-12 11:30:00,287.36,287.97,287.36,287.72,159956.0,279.5888,280.1823,279.5888,279.9391,159956.0
2022-04-12 11:35:00,287.74,287.79,287.03,287.23,145628.0,279.9585,280.0072,279.2677,279.4623,145628.0
2022-04-12 11:40:00,287.21,287.5,287.03,287.26,110249.0,279.4429,279.725,279.2677,279.4915,110249.0
2022-04-12 11:45:00,287.27,287.53,286.7,286.7,149902.0,279.5012,279.7542,278.9467,278.9467,149902.0
2022-04-12 11:50:00,286.68,286.87,286.4,286.62,179304.0,278.9272,279.1121,278.6548,278.8688,179304.0
2022-04-12 11:55:00,286.64,286.76,286.17,286.35,144070.0,278.8883,279.005,278.431,278.6061,144070.0
2022-04-12 12:00:00,286.37,286.53,285.98,286.05,147613.0,278.6256,278.7812,278.2461,278.3142,147613.0
2022-04-12 12:05:00,286.07,286.09,285.26,285.67,188010.0,278.3337,278.3531,277.5456,277.9445,188010.0
2022-04-12 12:10:00,285.65,285.69,285.17,285.46,189985.0,277.925,277.964,277.458,277.7402,189985.0
2022-04-12 12:15:00,285.45,286.38,285.21,285.79,254311.0,277.7305,278.6353,277.4969,278.0613,254311.0
2022-04-12 12:20:00,285.74,285.74,285.07,285.31,190526.0,278.0126,278.0126,277.3607,277.5942,190526.0
2022-04-12 12:25:00,285.26,285.26,284.69,285.01,252859.0,277.5456,277.5456,276.991,277.3024,252859.0
2022-04-12 12:30:00,285.0,285.22,284.8,284.92,157868.0,277.2926,277.5067,277.098,277.2148,157868.0
2022-04-12 12:35:00,284.93,285.25,284.87,284.92,150983.0,277.2245,277.5359,277.1661,277.2148,150983.0
2022-04-12 12:40:00,284.91,285.21,284.63,284.81,200183.0,277.2051,277.4969,276.9326,277.1078,200183.0
2022-04-12 12:45:00,284.83,285.08,284.5,284.94,201218.0,277.1272,277.3705,276.8061,277.2342,201218.0
2022-04-12 12:50:00,284.94,285.65,284.86,285.11,151470.0,277.2342,277.925,277.1564,277.3997,151470.0
2022-04-12 12:55:00,285.11,285.3,284.98,285.15,103292.0,277.3997,277.5845,277.2732,277.4386,103292.0
2022-04-12 13:00:00,285.15,285.27,284.37,284.65,195669.0,277.4386,277.5553,276.6797,276.9521,195669.0
2022-04-12 13:05:00,284.7,285.18,284.64,285.08,109209.0,277.0007,277.4678,276.9424,277.3705,109209.0
2022-04-12 13:10:00,285.06,285.97,284.93,285.72,193656.0,277.351,278.2364,277.2245,277.9932,193656.0
2022-04-12 13:15:00,285.75,285.85,285.17,285.63,106569.0,278.0223,278.1196,277.458,277.9056,106569.0
2022-04-12 13:20:00,285.61,286.29,285.09,285.33,163733.0,277.8861,278.5477,277.3802,277.6137,163733.0
2022-04-12 13:25:00,285.34,285.5,285.03,285.21,87716.0,277.6234,277.7791,277.3218,277.4969,87716.0
2022-04-12 13:30:00,285.22,285.43,284.88,285.38,111496.0,277.5067,277.711,277.1759,277.6623,111496.0
2022-04-12 13:35:00,285.41,285.56,284.8,284.9,107867.0,277.6915,277.8375,277.098,277.1953,107867.0
2022-04-12 13:40:00,284.94,285.14,284.47,284.57,146373.0,277.2342,277.4288,276.777,276.8743,146373.0
2022-04-12 13:45:00,284.55,284.63,284.2,284.45,222819.0,276.8548,276.9326,276.5143,276.7575,222819.0
2022-04-12 13:50:00,284.46,284.5,283.91,284.01,210210.0,276.7672,276.8061,276.2321,276.3294,210210.0
2022-04-12 13:55:00,284.02,284.02,283.65,283.89,145095.0,276.3391,276.3391,275.9791,276.2126,145095.0
2022-04-12 14:00:00,283.82,284.26,283.58,284.2,146628.0,276.1445,276.5726,275.911,276.5143,146628.0
2022-04-12 14:05:00,284.14,284.53,283.91,283.97,210615.0,276.4559,276.8353,276.2321,276.2905,210615.0
2022-04-12 14:10:00,283.98,283.99,283.29,283.31,163645.0,276.3002,276.3099,275.6289,275.6483,163645.0
2022-04-12 14:15:00,283.32,283.32,282.08,282.2,428214.0,275.6581,275.6581,274.4516,274.5683,428214.0
2022-04-12 14:20:00,282.18,282.4,281.61,281.81,337652.0,274.5489,274.7629,273.9943,274.1889,337652.0
2022-04-12 14:25:00,281.81,282.05,280.8,280.86,352199.0,274.1889,274.4224,273.2062,273.2646,352199.0
2022-04-12 14:30:00,280.91,281.14,280.49,280.98,417456.0,273.3132,273.537,272.9046,273.3813,417456.0
2022-04-12 14:35:00,281.0,281.68,280.79,281.42,350212.0,273.4008,274.0624,273.1965,273.8094,350212.0
2022-04-12 14:40:00,281.45,281.86,281.33,281.71,205624.0,273.8386,274.2375,273.7219,274.0916,205624.0
2022-04-12 14:45:00,281.72,282.63,281.72,282.46,278488.0,274.1013,274.9867,274.1013,274.8213,278488.0
2022-04-12 14:50:00,282.47,282.84,282.26,282.8,183282.0,274.831,275.191,274.6267,275.1521,183282.0
2022-04-12 14:55:00,282.8,282.97,282.33,282.37,189816.0,275.1521,275.3175,274.6948,274.7338,189816.0
2022-04-12 15:00:00,282.37,282.43,280.92,281.19,300584.0,274.7338,274.7921,273.323,273.5857,300584.0
2022-04-12 15:05:00,281.2,281.42,280.53,280.55,292683.0,273.5954,273.8094,272.9435,272.963,292683.0
2022-04-12 15:10:00,280.54,281.06,280.52,280.93,237106.0,272.9532,273.4592,272.9338,273.3327,237106.0
2022-04-12 15:15:00,280.94,281.41,280.85,281.41,221431.0,273.3424,273.7997,273.2549,273.7997,221431.0
2022-04-12 15:20:00,281.4,281.82,281.38,281.47,232171.0,273.79,274.1986,273.7705,273.8581,232171.0
2022-04-12 15:25:00,281.46,281.46,280.71,281.12,245383.0,273.8484,273.8484,273.1186,273.5176,245383.0
2022-04-12 15:30:00,281.08,281.39,280.87,281.17,220990.0,273.4786,273.7803,273.2743,273.5662,220990.0
2022-04-12 15:35:00,281.17,281.92,281.03,281.78,315009.0,273.5662,274.2959,273.43,274.1597,315009.0
2022-04-12 15:40:00,281.77,282.07,281.39,281.59,313053.0,274.15,274.4419,273.7803,273.9748,313053.0
2022-04-12 15:45:00,281.57,282.5,281.36,282.28,396080.0,273.9554,274.8602,273.7511,274.6462,396080.0
2022-04-12 15:50:00,282.19,282.45,281.75,282.44,424356.0,274.5586,274.8116,274.1305,274.8019,424356.0
2022-04-12 15:55:00,282.49,282.58,281.91,281.98,738410.0,274.8505,274.9381,274.2862,274.3543,738410.0
2022-04-13 09:30:00,282.73,282.73,281.6,281.82,569893.0,275.084,275.084,273.9846,274.1986,569893.0
2022-04-13 09:35:00,281.77,282.39,281.7,281.75,374676.0,274.15,274.7532,274.0819,274.1305,374676.0
2022-04-13 09:40:00,281.77,283.36,281.3,283.1,577643.0,274.15,275.697,273.6927,275.444,577643.0
2022-04-13 09:45:00,283.12,283.86,282.9,283.25,307017.0,275.4635,276.1835,275.2494,275.59,307017.0
2022-04-13 09:50:00,283.23,283.58,282.92,283.48,208201.0,275.5705,275.911,275.2689,275.8137,208201.0
2022-04-13 09:55:00,283.49,283.54,282.17,282.76,249544.0,275.8235,275.8721,274.5392,275.1132,249544.0
2022-04-13 10:00:00,282.78,283.16,282.35,283.14,165317.0,275.1327,275.5024,274.7143,275.4829,165317.0
2022-04-13 10:05:00,283.16,283.85,282.85,283.0,250926.0,275.5024,276.1737,275.2008,275.3467,250926.0
2022-04-13 10:10:00,282.96,283.28,282.62,283.24,143265.0,275.3078,275.6191,274.977,275.5802,143265.0
2022-04-13 10:15:00,283.25,284.32,283.25,284.05,187838.0,275.59,276.631,275.59,276.3683,187838.0
2022-04-13 10:20:00,284.02,284.63,283.88,284.56,167898.0,276.3391,276.9326,276.2029,276.8645,167898.0
2022-04-13 10:25:00,284.55,284.57,283.94,284.07,219120.0,276.8548,276.8743,276.2613,276.3878,219120.0
2022-04-13 10:30:00,284.1,285.26,283.98,284.47,207057.0,276.417,277.5456,276.3002,276.777,207057.0
2022-04-13 10:35:00,284.46,284.6,283.8,283.87,121659.0,276.7672,276.9034,276.1251,276.1932,121659.0
2022-04-13 10:40:00,283.85,284.45,283.51,284.36,185707.0,276.1737,276.7575,275.8429,276.6699,185707.0
2022-04-13 10:45:00,284.34,284.76,284.09,284.16,145157.0,276.6505,277.0591,276.4072,276.4753,145157.0
2022-04-13 10:50:00,284.18,284.7,283.96,284.4,122207.0,276.4948,277.0007,276.2808,276.7089,122207.0
2022-04-13 10:55:00,284.38,284.49,283.59,283.6,143034.0,276.6894,276.7964,275.9208,275.9305,143034.0
2022-04-13 11:00:00,283.64,285.26,283.61,284.81,229932.0,275.9694,277.5456,275.9402,277.1078,229932.0
2022-04-13 11:05:00,284.81,284.91,284.47,284.62,149710.0,277.1078,277.2051,276.777,276.9229,149710.0
2022-04-13 11:10:00,284.61,285.42,284.52,285.3,190025.0,276.9132,277.7013,276.8256,277.5845,190025.0
2022-04-13 11:15:00,285.29,285.35,284.89,285.16,140285.0,277.5748,277.6332,277.1856,277.4483,140285.0
2022-04-13 11:20:00,285.17,285.6,284.99,285.5,184252.0,277.458,277.8764,277.2829,277.7791,184252.0
2022-04-13 11:25:00,285.5,285.91,285.4,285.56,145666.0,277.7791,278.178,277.6818,277.8375,145666.0
2022-04-13 11:30:00,285.57,285.96,285.48,285.65,151298.0,277.8472,278.2267,277.7596,277.925,151298.0
2022-04-13 11:35:00,285.67,285.8,285.56,285.74,114242.0,277.9445,278.071,277.8375,278.0126,114242.0
2022-04-13 11:40:00,285.77,286.1,285.56,285.63,159803.0,278.0418,278.3629,277.8375,277.9056,159803.0
2022-04-13 11:45:00,285.65,285.65,285.1,285.36,123018.0,277.925,277.925,277.3899,277.6429,123018.0
2022-04-13 11:50:00,285.33,285.67,285.26,285.61,95187.0,277.6137,277.9445,277.5456,277.8861,95187.0
2022-04-13 11:55:00,285.6,285.68,285.4,285.67,98368.0,277.8764,277.9542,277.6818,277.9445,98368.0
2022-04-13 12:00:00,285.66,285.8,285.23,285.72,116489.0,277.9348,278.071,277.5164,277.9932,116489.0
2022-04-13 12:05:00,285.7,285.98,285.48,285.94,110034.0,277.9737,278.2461,277.7596,278.2072,110034.0
2022-04-13 12:10:00,285.92,286.07,285.43,285.83,129875.0,278.1877,278.3337,277.711,278.1002,129875.0
2022-04-13 12:15:00,285.84,286.29,285.59,286.12,140936.0,278.1099,278.5477,277.8667,278.3823,140936.0
2022-04-13 12:20:00,286.13,286.34,285.83,286.18,119562.0,278.3921,278.5964,278.1002,278.4407,119562.0
2022-04-13 12:25:00,286.17,286.42,285.9,286.07,138884.0,278.431,278.6742,278.1683,278.3337,138884.0
2022-04-13 12:30:00,286.09,286.13,285.83,285.92,123638.0,278.3531,278.3921,278.1002,278.1877,123638.0
2022-04-13 12:35:00,285.92,286.32,285.92,286.22,131390.0,278.1877,278.5769,278.1877,278.4796,131390.0
2022-04-13 12:40:00,286.25,286.62,286.09,286.27,103261.0,278.5088,278.8688,278.3531,278.5283,103261.0
2022-04-13 12:45:00,286.28,286.41,286.16,286.3,103643.0,278.538,278.6645,278.4213,278.5575,103643.0
2022-04-13 12:50:00,286.3,286.42,286.14,286.24,97287.0,278.5575,278.6742,278.4018,278.4991,97287.0
2022-04-13 12:55:00,286.25,286.28,286.02,286.09,112714.0,278.5088,278.538,278.285,278.3531,112714.0
2022-04-13 13:00:00,286.1,286.44,285.97,286.25,117659.0,278.3629,278.6937,278.2364,278.5088,117659.0
2022-04-13 13:05:00,286.25,286.37,286.05,286.28,90617.0,278.5088,278.6256,278.3142,278.538,90617.0
2022-04-13 13:10:00,286.27,286.74,286.22,286.38,122315.0,278.5283,278.9856,278.4796,278.6353,122315.0
2022-04-13 13:15:00,286.38,286.56,286.32,286.43,82474.0,278.6353,278.8104,278.5769,278.684,82474.0
2022-04-13 13:20:00,286.41,286.86,286.37,286.63,87264.0,278.6645,279.1023,278.6256,278.8785,87264.0
2022-04-13 13:25:00,286.61,286.62,286.26,286.54,129613.0,278.8591,278.8688,278.5186,278.791,129613.0
2022-04-13 13:30:00,286.56,286.58,286.11,286.13,102108.0,278.8104,278.8299,278.3726,278.3921,102108.0
2022-04-13 13:35:00,286.14,286.17,285.83,286.08,116677.0,278.4018,278.431,278.1002,278.3434,116677.0
2022-04-13 13:40:00,286.08,286.14,285.85,285.94,79437.0,278.3434,278.4018,278.1196,278.2072,79437.0
2022-04-13 13:45:00,285.93,286.14,285.58,285.8,133479.0,278.1975,278.4018,277.8569,278.071,133479.0
2022-04-13 13:50:00,285.8,285.81,285.28,285.46,122825.0,278.071,278.0807,277.5651,277.7402,122825.0
2022-04-13 13:55:00,285.46,286.01,285.45,285.94,120092.0,277.7402,278.2753,277.7305,278.2072,120092.0
2022-04-13 14:00:00,285.94,286.11,285.84,286.06,117507.0,278.2072,278.3726,278.1099,278.324,117507.0
2022-04-13 14:05:00,286.05,286.41,285.95,286.29,92032.0,278.3142,278.6645,278.2169,278.5477,92032.0
2022-04-13 14:10:00,286.28,286.28,285.78,286.0,115663.0,278.538,278.538,278.0515,278.2656,115663.0
2022-04-13 14:15:00,286.0,286.16,285.95,286.12,74669.0,278.2656,278.4213,278.2169,278.3823,74669.0
2022-04-13 14:20:00,286.1,286.37,286.09,286.21,87290.0,278.3629,278.6256,278.3531,278.4699,87290.0
2022-04-13 14:25:00,286.21,286.44,286.01,286.36,109653.0,278.4699,278.6937,278.2753,278.6158,109653.0
2022-04-13 14:30:00,286.36,286.43,286.15,286.38,96805.0,278.6158,278.684,278.4115,278.6353,96805.0
2022-04-13 14:35:00,286.38,286.86,286.35,286.74,154528.0,278.6353,279.1023,278.6061,278.9856,154528.0
2022-04-13 14:40:00,286.74,287.03,286.71,286.95,99808.0,278.9856,279.2677,278.9564,279.1899,99808.0
2022-04-13 14:45:00,286.95,287.28,286.81,287.21,166188.0,279.1899,279.511,279.0537,279.4429,166188.0
2022-04-13 14:50:00,287.21,287.34,287.03,287.07,118573.0,279.4429,279.5693,279.2677,279.3066,118573.0
2022-04-13 14:55:00,287.07,287.42,287.02,287.22,147308.0,279.3066,279.6472,279.258,279.4526,147308.0
2022-04-13 15:00:00,287.23,287.34,286.77,286.91,154357.0,279.4623,279.5693,279.0148,279.151,154357.0
2022-04-13 15:05:00,286.9,287.77,286.9,287.67,190852.0,279.1412,279.9877,279.1412,279.8904,190852.0
2022-04-13 15:10:00,287.7,287.92,287.57,287.82,150621.0,279.9196,280.1337,279.7931,280.0364,150621.0
2022-04-13 15:15:00,287.81,288.16,287.8,288.04,188817.0,280.0266,280.3672,280.0169,280.2504,188817.0
2022-04-13 15:20:00,288.02,288.05,287.67,287.91,213737.0,280.231,280.2601,279.8904,280.1239,213737.0
2022-04-13 15:25:00,287.92,288.15,287.76,288.06,182328.0,280.1337,280.3574,279.978,280.2699,182328.0
2022-04-13 15:30:00,288.06,288.58,287.91,288.44,269909.0,280.2699,280.7758,280.1239,280.6396,269909.0
2022-04-13 15:35:00,288.45,288.56,288.11,288.42,258528.0,280.6493,280.7564,280.3185,280.6201,258528.0
2022-04-13 15:40:00,288.41,288.44,288.06,288.15,273200.0,280.6104,280.6396,280.2699,280.3574,273200.0
2022-04-13 15:45:00,288.14,288.39,287.87,288.06,358295.0,280.3477,280.5909,280.085,280.2699,358295.0
2022-04-13 15:50:00,288.04,288.35,287.47,287.7,397689.0,280.2504,280.552,279.6958,279.9196,397689.0
2022-04-13 15:55:00,287.71,287.84,287.3,287.6,563231.0,279.9293,280.0558,279.5304,279.8223,563231.0
2022-04-14 09:30:00,288.08,288.31,286.54,287.0,1445858.0,280.2893,280.5131,278.791,279.2385,1445858.0
2022-04-14 09:35:00,287.03,287.34,285.66,286.25,286927.0,279.2677,279.5693,277.9348,278.5088,286927.0
2022-04-14 09:40:00,286.26,286.55,285.75,286.05,302907.0,278.5186,278.8007,278.0223,278.3142,302907.0
2022-04-14 09:45:00,286.03,286.36,285.51,285.86,205659.0,278.2948,278.6158,277.7888,278.1294,205659.0
2022-04-14 09:50:00,285.88,286.04,284.72,285.17,322901.0,278.1488,278.3045,277.0202,277.458,322901.0
2022-04-14 09:55:00,285.17,285.41,284.94,285.12,150352.0,277.458,277.6915,277.2342,277.4094,150352.0
2022-04-14 10:00:00,285.12,285.43,284.54,284.71,261558.0,277.4094,277.711,276.8451,277.0105,261558.0
2022-04-14 10:05:00,284.64,284.68,283.14,283.54,404597.0,276.9424,276.9813,275.4829,275.8721,404597.0
2022-04-14 10:10:00,283.55,284.06,283.27,283.97,237639.0,275.8818,276.378,275.6094,276.2905,237639.0
2022-04-14 10:15:00,283.95,284.24,283.32,283.32,229476.0,276.271,276.5532,275.6581,275.6581,229476.0
2022-04-14 10:20:00,283.3,283.66,283.08,283.21,236756.0,275.6386,275.9889,275.4245,275.551,236756.0
2022-04-14 10:25:00,283.21,283.78,283.02,283.68,233207.0,275.551,276.1056,275.3662,276.0083,233207.0
2022-04-14 10:30:00,283.67,283.98,283.34,283.61,184307.0,275.9986,276.3002,275.6775,275.9402,184307.0
2022-04-14 10:35:00,283.57,283.76,282.73,283.16,177012.0,275.9013,276.0862,275.084,275.5024,177012.0
2022-04-14 10:40:00,283.14,283.64,283.03,283.18,135747.0,275.4829,275.9694,275.3759,275.5218,135747.0
2022-04-14 10:45:00,283.18,283.72,283.02,283.07,213420.0,275.5218,276.0472,275.3662,275.4148,213420.0
2022-04-14 10:50:00,283.05,283.21,282.64,283.19,291349.0,275.3954,275.551,274.9964,275.5316,291349.0
2022-04-14 10:55:00,283.19,283.92,283.09,283.68,173680.0,275.5316,276.2418,275.4343,276.0083,173680.0
2022-04-14 11:00:00,283.66,284.15,283.51,283.88,153956.0,275.9889,276.4656,275.8429,276.2029,153956.0
2022-04-14 11:05:00,283.86,284.0,283.46,283.64,138360.0,276.1835,276.3197,275.7943,275.9694,138360.0
2022-04-14 11:10:00,283.64,284.06,283.4,283.83,110983.0,275.9694,276.378,275.7359,276.1543,110983.0
2022-04-14 11:15:00,283.83,284.15,283.48,283.66,121403.0,276.1543,276.4656,275.8137,275.9889,121403.0
2022-04-14 11:20:00,283.7,284.6,283.51,284.58,98585.0,276.0278,276.9034,275.8429,276.884,98585.0
2022-04-14 11:25:00,284.56,284.75,284.23,284.35,83077.0,276.8645,277.0494,276.5434,276.6602,83077.0
2022-04-14 11:30:00,284.35,284.38,283.88,283.9,88929.0,276.6602,276.6894,276.2029,276.2224,88929.0
2022-04-14 11:35:00,283.9,283.98,283.5,283.54,84598.0,276.2224,276.3002,275.8332,275.8721,84598.0
2022-04-14 11:40:00,283.56,283.6,283.0,283.18,107928.0,275.8916,275.9305,275.3467,275.5218,107928.0
2022-04-14 11:45:00,283.22,283.52,283.08,283.45,78681.0,275.5608,275.8527,275.4245,275.7845,78681.0
2022-04-14 11:50:00,283.47,283.69,283.23,283.24,91505.0,275.804,276.0181,275.5705,275.5802,91505.0
2022-04-14 11:55:00,283.25,283.44,283.14,283.17,79489.0,275.59,275.7748,275.4829,275.5121,79489.0
2022-04-14 12:00:00,283.17,283.38,282.83,283.01,181232.0,275.5121,275.7164,275.1813,275.3564,181232.0
2022-04-14 12:05:00,283.0,283.36,282.96,283.24,160904.0,275.3467,275.697,275.3078,275.5802,160904.0
2022-04-14 12:10:00,283.22,283.34,282.89,282.93,75353.0,275.5608,275.6775,275.2397,275.2786,75353.0
2022-04-14 12:15:00,282.95,283.07,282.57,282.79,153614.0,275.2981,275.4148,274.9283,275.1424,153614.0
2022-04-14 12:20:00,282.81,282.92,282.6,282.91,113663.0,275.1619,275.2689,274.9575,275.2591,113663.0
2022-04-14 12:25:00,282.95,282.97,282.13,282.24,156973.0,275.2981,275.3175,274.5002,274.6073,156973.0
2022-04-14 12:30:00,282.24,282.36,282.07,282.17,140115.0,274.6073,274.724,274.4419,274.5392,140115.0
2022-04-14 12:35:00,282.16,282.36,282.03,282.24,160248.0,274.5294,274.724,274.4029,274.6073,160248.0
2022-04-14 12:40:00,282.24,282.28,281.49,281.55,237175.0,274.6073,274.6462,273.8775,273.9359,237175.0
2022-04-14 12:45:00,281.54,281.83,281.46,281.76,176645.0,273.9262,274.2084,273.8484,274.1402,176645.0
2022-04-14 12:50:00,281.77,281.92,281.72,281.81,65514.0,274.15,274.2959,274.1013,274.1889,65514.0
2022-04-14 12:55:00,281.8,282.18,281.8,282.15,93187.0,274.1792,274.5489,274.1792,274.5197,93187.0
2022-04-14 13:00:00,282.13,282.49,282.13,282.25,125170.0,274.5002,274.8505,274.5002,274.617,125170.0
2022-04-14 13:05:00,282.23,282.33,281.91,282.11,92054.0,274.5975,274.6948,274.2862,274.4808,92054.0
2022-04-14 13:10:00,282.12,282.46,282.1,282.23,109433.0,274.4905,274.8213,274.4711,274.5975,109433.0
2022-04-14 13:15:00,282.27,282.38,282.04,282.05,88476.0,274.6365,274.7435,274.4127,274.4224,88476.0
2022-04-14 13:20:00,282.05,282.26,281.99,282.07,97778.0,274.4224,274.6267,274.364,274.4419,97778.0
2022-04-14 13:25:00,282.12,282.37,282.11,282.33,75253.0,274.4905,274.7338,274.4808,274.6948,75253.0
2022-04-14 13:30:00,282.32,282.7,282.26,282.59,143429.0,274.6851,275.0548,274.6267,274.9478,143429.0
2022-04-14 13:35:00,282.6,282.8,282.43,282.49,102662.0,274.9575,275.1521,274.7921,274.8505,102662.0
2022-04-14 13:40:00,282.51,282.84,282.41,282.73,149600.0,274.87,275.191,274.7727,275.084,149600.0
2022-04-14 13:45:00,282.72,283.11,282.65,282.91,167445.0,275.0743,275.4537,275.0062,275.2591,167445.0
2022-04-14 13:50:00,282.92,283.13,282.76,282.79,86838.0,275.2689,275.4732,275.1132,275.1424,86838.0
2022-04-14 13:55:00,282.81,283.14,282.71,283.09,97271.0,275.1619,275.4829,275.0646,275.4343,97271.0
2022-04-14 14:00:00,283.09,283.53,283.05,283.31,141157.0,275.4343,275.8624,275.3954,275.6483,141157.0
2022-04-14 14:05:00,283.32,283.41,282.94,283.15,180683.0,275.6581,275.7456,275.2883,275.4927,180683.0
2022-04-14 14:10:00,283.15,283.26,282.84,283.09,111372.0,275.4927,275.5997,275.191,275.4343,111372.0
2022-04-14 14:15:00,283.11,283.28,282.72,282.75,96927.0,275.4537,275.6191,275.0743,275.1035,96927.0
2022-04-14 14:20:00,282.72,282.72,282.32,282.4,142169.0,275.0743,275.0743,274.6851,274.7629,142169.0
2022-04-14 14:25:00,282.39,282.9,282.26,282.76,124253.0,274.7532,275.2494,274.6267,275.1132,124253.0
2022-04-14 14:30:00,282.78,282.97,282.39,282.48,162034.0,275.1327,275.3175,274.7532,274.8408,162034.0
2022-04-14 14:35:00,282.48,282.51,282.11,282.21,94425.0,274.8408,274.87,274.4808,274.5781,94425.0
2022-04-14 14:40:00,282.21,282.35,282.17,282.21,76848.0,274.5781,274.7143,274.5392,274.5781,76848.0
2022-04-14 14:45:00,282.2,282.41,282.06,282.21,108541.0,274.5683,274.7727,274.4321,274.5781,108541.0
2022-04-14 14:50:00,282.19,282.27,281.33,281.46,168297.0,274.5586,274.6365,273.7219,273.8484,168297.0
2022-04-14 14:55:00,281.44,281.48,281.22,281.22,227758.0,273.8289,273.8678,273.6149,273.6149,227758.0
2022-04-14 15:00:00,281.23,281.39,281.01,281.24,204923.0,273.6246,273.7803,273.4105,273.6343,204923.0
2022-04-14 15:05:00,281.23,281.33,280.75,280.81,173151.0,273.6246,273.7219,273.1576,273.2159,173151.0
2022-04-14 15:10:00,280.83,281.24,280.72,281.15,184042.0,273.2354,273.6343,273.1284,273.5467,184042.0
2022-04-14 15:15:00,281.15,281.43,280.89,281.42,268441.0,273.5467,273.8192,273.2938,273.8094,268441.0
2022-04-14 15:20:00,281.41,281.59,281.05,281.12,158132.0,273.7997,273.9748,273.4494,273.5176,158132.0
2022-04-14 15:25:00,281.11,281.11,280.59,280.68,227164.0,273.5078,273.5078,273.0019,273.0895,227164.0
2022-04-14 15:30:00,280.68,280.72,280.19,280.31,292602.0,273.0895,273.1284,272.6127,272.7295,292602.0
2022-04-14 15:35:00,280.3,280.46,280.06,280.09,256459.0,272.7197,272.8754,272.4862,272.5154,256459.0
2022-04-14 15:40:00,280.09,280.5,280.0,280.45,502945.0,272.5154,272.9143,272.4278,272.8657,502945.0
2022-04-14 15:45:00,280.46,280.61,280.05,280.3,389465.0,272.8754,273.0213,272.4765,272.7197,389465.0
2022-04-14 15:50:00,280.29,280.36,279.56,279.79,685419.0,272.71,272.7781,271.9997,272.2235,685419.0
2022-04-14 15:55:00,279.84,280.01,279.32,279.78,1309919.0,272.2722,272.4376,271.7662,272.2138,1309919.0
2022-04-18 09:30:00,278.99,281.9,278.91,280.76,872497.0,271.4452,274.2765,271.3673,273.1673,872497.0
2022-04-18 09:35:00,280.76,280.91,279.55,279.55,388372.0,273.1673,273.3132,271.99,271.99,388372.0
2022-04-18 09:40:00,279.55,280.34,279.2,279.77,394342.0,271.99,272.7586,271.6495,272.2041,394342.0
2022-04-18 09:45:00,279.87,279.87,279.01,279.57,257714.0,272.3014,272.3014,271.4646,272.0095,257714.0
2022-04-18 09:50:00,279.62,279.79,278.8,279.07,231031.0,272.0581,272.2235,271.2603,271.523,231031.0
2022-04-18 09:55:00,279.07,279.9,278.79,279.85,254584.0,271.523,272.3305,271.2506,272.2819,254584.0
2022-04-18 10:00:00,279.86,281.11,279.74,280.44,393590.0,272.2916,273.5078,272.1749,272.8559,393590.0
2022-04-18 10:05:00,280.42,281.14,279.8,279.8,187972.0,272.8365,273.537,272.2333,272.2333,187972.0
2022-04-18 10:10:00,279.81,281.12,279.67,280.68,195586.0,272.243,273.5176,272.1068,273.0895,195586.0
2022-04-18 10:15:00,280.71,280.98,280.44,280.77,269242.0,273.1186,273.3813,272.8559,273.177,269242.0
2022-04-18 10:20:00,280.71,282.39,280.5,282.15,248442.0,273.1186,274.7532,272.9143,274.5197,248442.0
2022-04-18 10:25:00,282.16,282.31,281.79,281.99,241824.0,274.5294,274.6754,274.1694,274.364,241824.0
2022-04-18 10:30:00,281.99,282.35,281.81,282.34,151910.0,274.364,274.7143,274.1889,274.7046,151910.0
2022-04-18 10:35:00,282.34,282.44,281.92,282.11,126052.0,274.7046,274.8019,274.2959,274.4808,126052.0
2022-04-18 10:40:00,282.13,282.46,281.76,282.1,186149.0,274.5002,274.8213,274.1402,274.4711,186149.0
2022-04-18 10:45:00,282.11,282.33,281.75,281.88,116334.0,274.4808,274.6948,274.1305,274.257,116334.0
2022-04-18 10:50:00,281.87,281.95,281.01,281.09,149138.0,274.2473,274.3251,273.4105,273.4884,149138.0
2022-04-18 10:55:00,281.1,281.11,280.56,281.04,159516.0,273.4981,273.5078,272.9727,273.4397,159516.0
2022-04-18 11:00:00,281.04,281.32,280.68,281.14,132876.0,273.4397,273.7121,273.0895,273.537,132876.0
2022-04-18 11:05:00,281.19,281.39,281.08,281.11,92973.0,273.5857,273.7803,273.4786,273.5078,92973.0
2022-04-18 11:10:00,281.08,281.13,280.56,280.73,160252.0,273.4786,273.5273,272.9727,273.1381,160252.0
2022-04-18 11:15:00,280.72,280.76,280.19,280.32,198690.0,273.1284,273.1673,272.6127,272.7392,198690.0
2022-04-18 11:20:00,280.32,280.42,279.75,279.99,162190.0,272.7392,272.8365,272.1846,272.4181,162190.0
2022-04-18 11:25:00,279.99,280.14,279.8,280.01,145511.0,272.4181,272.5641,272.2333,272.4376,145511.0
2022-04-18 11:30:00,280.01,280.16,279.73,279.9,130465.0,272.4376,272.5835,272.1651,272.3305,130465.0
2022-04-18 11:35:00,279.95,280.02,279.6,279.78,123808.0,272.3792,272.4473,272.0387,272.2138,123808.0
2022-04-18 11:40:00,279.76,279.98,279.57,279.96,105924.0,272.1943,272.4084,272.0095,272.3889,105924.0
2022-04-18 11:45:00,279.95,280.07,279.4,279.4,126133.0,272.3792,272.496,271.8441,271.8441,126133.0
2022-04-18 11:50:00,279.42,279.85,279.36,279.85,85164.0,271.8635,272.2819,271.8052,272.2819,85164.0
2022-04-18 11:55:00,279.83,280.02,279.74,279.96,112064.0,272.2624,272.4473,272.1749,272.3889,112064.0
2022-04-18 12:00:00,279.96,280.07,279.7,279.86,119435.0,272.3889,272.496,272.136,272.2916,119435.0
2022-04-18 12:05:00,279.88,280.02,279.72,279.86,133157.0,272.3111,272.4473,272.1554,272.2916,133157.0
2022-04-18 12:10:00,279.86,279.94,279.26,279.33,199779.0,272.2916,272.3695,271.7079,271.776,199779.0
2022-04-18 12:15:00,279.31,279.42,279.17,279.29,148962.0,271.7565,271.8635,271.6203,271.737,148962.0
2022-04-18 12:20:00,279.28,279.41,278.91,279.03,129531.0,271.7273,271.8538,271.3673,271.4841,129531.0
2022-04-18 12:25:00,279.04,279.1,278.75,278.8,151262.0,271.4938,271.5522,271.2116,271.2603,151262.0
2022-04-18 12:30:00,278.77,279.02,278.64,278.9,167749.0,271.2311,271.4743,271.1046,271.3576,167749.0
2022-04-18 12:35:00,278.88,279.11,278.84,278.86,92875.0,271.3381,271.5619,271.2992,271.3187,92875.0
2022-04-18 12:40:00,278.85,279.32,278.64,279.22,142138.0,271.3089,271.7662,271.1046,271.6689,142138.0
2022-04-18 12:45:00,279.25,279.41,278.81,278.97,111002.0,271.6981,271.8538,271.27,271.4257,111002.0
2022-04-18 12:50:00,278.96,279.27,278.87,279.01,123878.0,271.416,271.7176,271.3284,271.4646,123878.0
2022-04-18 12:55:00,279.02,279.13,278.89,278.89,81983.0,271.4743,271.5814,271.3479,271.3479,81983.0
2022-04-18 13:00:00,278.9,278.94,278.63,278.84,82785.0,271.3576,271.3965,271.0949,271.2992,82785.0
2022-04-18 13:05:00,278.86,279.3,278.71,279.24,87819.0,271.3187,271.7468,271.1727,271.6884,87819.0
2022-04-18 13:10:00,279.25,279.6,279.21,279.43,104689.0,271.6981,272.0387,271.6592,271.8733,104689.0
2022-04-18 13:15:00,279.42,279.42,278.88,278.9,99487.0,271.8635,271.8635,271.3381,271.3576,99487.0
2022-04-18 13:20:00,278.88,279.32,278.82,279.2,101539.0,271.3381,271.7662,271.2798,271.6495,101539.0
2022-04-18 13:25:00,279.18,279.35,279.13,279.3,86826.0,271.63,271.7954,271.5814,271.7468,86826.0
2022-04-18 13:30:00,279.27,280.38,279.23,280.31,190667.0,271.7176,272.7976,271.6787,272.7295,190667.0
2022-04-18 13:35:00,280.27,280.67,280.2,280.65,128474.0,272.6905,273.0797,272.6224,273.0603,128474.0
2022-04-18 13:40:00,280.66,280.81,280.47,280.78,66213.0,273.07,273.2159,272.8851,273.1867,66213.0
2022-04-18 13:45:00,280.8,280.9,280.41,280.72,131970.0,273.2062,273.3035,272.8268,273.1284,131970.0
2022-04-18 13:50:00,280.73,280.99,280.47,280.98,125185.0,273.1381,273.3911,272.8851,273.3813,125185.0
2022-04-18 13:55:00,280.96,281.37,280.82,280.9,171546.0,273.3619,273.7608,273.2257,273.3035,171546.0
2022-04-18 14:00:00,280.93,281.36,280.84,280.93,120911.0,273.3327,273.7511,273.2451,273.3327,120911.0
2022-04-18 14:05:00,280.91,281.03,280.61,280.76,77586.0,273.3132,273.43,273.0213,273.1673,77586.0
2022-04-18 14:10:00,280.78,280.78,280.48,280.62,112607.0,273.1867,273.1867,272.8949,273.0311,112607.0
2022-04-18 14:15:00,280.62,281.07,280.22,280.45,124357.0,273.0311,273.4689,272.6419,272.8657,124357.0
2022-04-18 14:20:00,280.46,281.34,280.41,281.34,77711.0,272.8754,273.7316,272.8268,273.7316,77711.0
2022-04-18 14:25:00,281.36,281.47,280.65,280.81,118737.0,273.7511,273.8581,273.0603,273.2159,118737.0
2022-04-18 14:30:00,280.81,281.12,280.74,280.96,110453.0,273.2159,273.5176,273.1478,273.3619,110453.0
2022-04-18 14:35:00,280.97,281.15,280.71,280.78,120906.0,273.3716,273.5467,273.1186,273.1867,120906.0
2022-04-18 14:40:00,280.75,280.91,280.55,280.77,79369.0,273.1576,273.3132,272.963,273.177,79369.0
2022-04-18 14:45:00,280.75,280.84,280.44,280.7,319387.0,273.1576,273.2451,272.8559,273.1089,319387.0
2022-04-18 14:50:00,280.7,281.15,280.58,280.94,92628.0,273.1089,273.5467,272.9922,273.3424,92628.0
2022-04-18 14:55:00,280.91,280.95,280.46,280.48,124648.0,273.3132,273.3522,272.8754,272.8949,124648.0
2022-04-18 15:00:00,280.48,280.65,280.17,280.25,99817.0,272.8949,273.0603,272.5932,272.6711,99817.0
2022-04-18 15:05:00,280.22,280.57,280.22,280.39,110877.0,272.6419,272.9824,272.6419,272.8073,110877.0
2022-04-18 15:10:00,280.41,280.63,279.88,280.11,112422.0,272.8268,273.0408,272.3111,272.5349,112422.0
2022-04-18 15:15:00,280.14,280.31,279.93,279.96,107512.0,272.5641,272.7295,272.3597,272.3889,107512.0
2022-04-18 15:20:00,279.98,280.2,279.68,279.87,101364.0,272.4084,272.6224,272.1165,272.3014,101364.0
2022-04-18 15:25:00,279.88,280.11,279.75,279.94,165871.0,272.3111,272.5349,272.1846,272.3695,165871.0
2022-04-18 15:30:00,279.93,279.93,279.18,279.29,167046.0,272.3597,272.3597,271.63,271.737,167046.0
2022-04-18 15:35:00,279.28,279.38,278.92,279.15,171800.0,271.7273,271.8246,271.3771,271.6008,171800.0
2022-04-18 15:40:00,279.15,279.38,278.88,279.12,174336.0,271.6008,271.8246,271.3381,271.5716,174336.0
2022-04-18 15:45:00,279.13,279.13,278.49,278.62,301508.0,271.5814,271.5814,270.9587,271.0852,301508.0
2022-04-18 15:50:00,278.6,279.23,278.34,279.18,360580.0,271.0657,271.6787,270.8127,271.63,360580.0
2022-04-18 15:55:00,279.16,280.62,279.11,280.6,589502.0,271.6106,273.0311,271.5619,273.0116,589502.0
2022-04-19 09:30:00,279.38,280.34,279.15,279.62,708996.0,271.8246,272.7586,271.6008,272.0581,708996.0
2022-04-19 09:35:00,279.61,279.94,278.49,278.66,388472.0,272.0484,272.3695,270.9587,271.1241,388472.0
2022-04-19 09:40:00,278.58,280.36,278.41,279.91,376681.0,271.0462,272.7781,270.8808,272.3403,376681.0
2022-04-19 09:45:00,279.9,281.09,279.75,280.91,321582.0,272.3305,273.4884,272.1846,273.3132,321582.0
2022-04-19 09:50:00,280.96,281.8,280.61,281.5,284956.0,273.3619,274.1792,273.0213,273.8873,284956.0
2022-04-19 09:55:00,281.52,282.42,281.2,282.42,242888.0,273.9067,274.7824,273.5954,274.7824,242888.0
2022-04-19 10:00:00,282.4,282.92,282.06,282.68,237236.0,274.7629,275.2689,274.4321,275.0354,237236.0
2022-04-19 10:05:00,282.72,283.61,282.56,283.27,234491.0,275.0743,275.9402,274.9186,275.6094,234491.0
2022-04-19 10:10:00,283.34,284.2,283.29,283.83,176179.0,275.6775,276.5143,275.6289,276.1543,176179.0
2022-04-19 10:15:00,283.84,284.41,283.72,283.87,216566.0,276.164,276.7186,276.0472,276.1932,216566.0
2022-04-19 10:20:00,283.85,283.91,283.29,283.6,174025.0,276.1737,276.2321,275.6289,275.9305,174025.0
2022-04-19 10:25:00,283.61,283.72,283.19,283.33,168433.0,275.9402,276.0472,275.5316,275.6678,168433.0
2022-04-19 10:30:00,283.36,283.69,283.26,283.52,170617.0,275.697,276.0181,275.5997,275.8527,170617.0
2022-04-19 10:35:00,283.52,284.1,283.23,284.07,198066.0,275.8527,276.417,275.5705,276.3878,198066.0
2022-04-19 10:40:00,284.09,284.75,284.01,284.57,195963.0,276.4072,277.0494,276.3294,276.8743,195963.0
2022-04-19 10:45:00,284.63,284.71,284.35,284.35,152526.0,276.9326,277.0105,276.6602,276.6602,152526.0
2022-04-19 10:50:00,284.31,284.34,283.75,283.84,108001.0,276.6213,276.6505,276.0764,276.164,108001.0
2022-04-19 10:55:00,283.84,284.09,283.73,283.93,96329.0,276.164,276.4072,276.057,276.2516,96329.0
2022-04-19 11:00:00,283.88,284.02,283.62,284.01,104973.0,276.2029,276.3391,275.9499,276.3294,104973.0
2022-04-19 11:05:00,284.02,284.67,283.95,284.1,172154.0,276.3391,276.9716,276.271,276.417,172154.0
2022-04-19 11:10:00,284.09,284.19,283.67,283.68,128125.0,276.4072,276.5045,275.9986,276.0083,128125.0
2022-04-19 11:15:00,283.67,284.38,283.58,283.75,192217.0,275.9986,276.6894,275.911,276.0764,192217.0
2022-04-19 11:20:00,283.72,284.49,283.68,284.45,153191.0,276.0472,276.7964,276.0083,276.7575,153191.0
2022-04-19 11:25:00,284.45,284.56,284.07,284.42,151559.0,276.7575,276.8645,276.3878,276.7283,151559.0
2022-04-19 11:30:00,284.41,284.6,283.9,284.03,91713.0,276.7186,276.9034,276.2224,276.3489,91713.0
2022-04-19 11:35:00,284.02,284.5,284.01,284.37,87026.0,276.3391,276.8061,276.3294,276.6797,87026.0
2022-04-19 11:40:00,284.36,284.56,284.2,284.33,111035.0,276.6699,276.8645,276.5143,276.6407,111035.0
2022-04-19 11:45:00,284.3,284.72,284.26,284.53,84535.0,276.6116,277.0202,276.5726,276.8353,84535.0
2022-04-19 11:50:00,284.51,284.83,284.51,284.74,86987.0,276.8159,277.1272,276.8159,277.0397,86987.0
2022-04-19 11:55:00,284.75,284.87,284.25,284.29,113997.0,277.0494,277.1661,276.5629,276.6018,113997.0
2022-04-19 12:00:00,284.3,284.33,283.72,284.13,100026.0,276.6116,276.6407,276.0472,276.4462,100026.0
2022-04-19 12:05:00,284.12,284.27,283.93,284.24,68447.0,276.4364,276.5824,276.2516,276.5532,68447.0
2022-04-19 12:10:00,284.21,284.26,283.78,283.81,61415.0,276.524,276.5726,276.1056,276.1348,61415.0
2022-04-19 12:15:00,283.8,283.95,283.69,283.75,61246.0,276.1251,276.271,276.0181,276.0764,61246.0
2022-04-19 12:20:00,283.75,283.97,283.68,283.82,92214.0,276.0764,276.2905,276.0083,276.1445,92214.0
2022-04-19 12:25:00,283.81,283.85,283.52,283.59,89203.0,276.1348,276.1737,275.8527,275.9208,89203.0
2022-04-19 12:30:00,283.6,283.83,283.45,283.79,107679.0,275.9305,276.1543,275.7845,276.1153,107679.0
2022-04-19 12:35:00,283.8,283.89,283.37,283.42,84442.0,276.1251,276.2126,275.7067,275.7554,84442.0
2022-04-19 12:40:00,283.44,283.62,283.29,283.52,55743.0,275.7748,275.9499,275.6289,275.8527,55743.0
2022-04-19 12:45:00,283.52,283.77,283.52,283.71,98734.0,275.8527,276.0959,275.8527,276.0375,98734.0
2022-04-19 12:50:00,283.73,283.99,283.7,283.94,88662.0,276.057,276.3099,276.0278,276.2613,88662.0
2022-04-19 12:55:00,283.95,283.99,283.71,283.81,85198.0,276.271,276.3099,276.0375,276.1348,85198.0
2022-04-19 13:00:00,283.78,284.06,283.64,283.84,61780.0,276.1056,276.378,275.9694,276.164,61780.0
2022-04-19 13:05:00,283.82,283.88,283.52,283.52,64084.0,276.1445,276.2029,275.8527,275.8527,64084.0
2022-04-19 13:10:00,283.55,283.61,283.32,283.55,102009.0,275.8818,275.9402,275.6581,275.8818,102009.0
2022-04-19 13:15:00,283.57,283.81,283.44,283.73,122923.0,275.9013,276.1348,275.7748,276.057,122923.0
2022-04-19 13:20:00,283.73,283.92,283.55,283.63,68936.0,276.057,276.2418,275.8818,275.9597,68936.0
2022-04-19 13:25:00,283.61,283.67,283.15,283.2,72939.0,275.9402,275.9986,275.4927,275.5413,72939.0
2022-04-19 13:30:00,283.18,283.7,283.11,283.64,117550.0,275.5218,276.0278,275.4537,275.9694,117550.0
2022-04-19 13:35:00,283.62,283.69,283.27,283.32,70022.0,275.9499,276.0181,275.6094,275.6581,70022.0
2022-04-19 13:40:00,283.32,283.39,283.15,283.17,88773.0,275.6581,275.7262,275.4927,275.5121,88773.0
2022-04-19 13:45:00,283.18,283.57,282.98,283.52,147747.0,275.5218,275.9013,275.3273,275.8527,147747.0
2022-04-19 13:50:00,283.54,284.02,283.53,283.84,156747.0,275.8721,276.3391,275.8624,276.164,156747.0
2022-04-19 13:55:00,283.87,283.87,283.54,283.55,149193.0,276.1932,276.1932,275.8721,275.8818,149193.0
2022-04-19 14:00:00,283.55,283.63,283.25,283.54,107546.0,275.8818,275.9597,275.59,275.8721,107546.0
2022-04-19 14:05:00,283.56,283.84,283.5,283.83,145314.0,275.8916,276.164,275.8332,276.1543,145314.0
2022-04-19 14:10:00,283.82,283.82,282.97,283.43,141699.0,276.1445,276.1445,275.3175,275.7651,141699.0
2022-04-19 14:15:00,283.4,283.4,283.02,283.09,81078.0,275.7359,275.7359,275.3662,275.4343,81078.0
2022-04-19 14:20:00,283.07,283.43,282.91,283.33,94095.0,275.4148,275.7651,275.2591,275.6678,94095.0
2022-04-19 14:25:00,283.32,283.56,282.92,283.52,104295.0,275.6581,275.8916,275.2689,275.8527,104295.0
2022-04-19 14:30:00,283.52,283.8,283.26,283.36,114751.0,275.8527,276.1251,275.5997,275.697,114751.0
2022-04-19 14:35:00,283.37,283.83,283.18,283.79,93702.0,275.7067,276.1543,275.5218,276.1153,93702.0
2022-04-19 14:40:00,283.8,283.87,283.58,283.77,84056.0,276.1251,276.1932,275.911,276.0959,84056.0
2022-04-19 14:45:00,283.81,283.9,283.63,283.86,68309.0,276.1348,276.2224,275.9597,276.1835,68309.0
2022-04-19 14:50:00,283.87,284.29,283.75,283.88,86834.0,276.1932,276.6018,276.0764,276.2029,86834.0
2022-04-19 14:55:00,283.89,284.36,283.89,284.26,100256.0,276.2126,276.6699,276.2126,276.5726,100256.0
2022-04-19 15:00:00,284.28,284.42,284.15,284.25,98595.0,276.5921,276.7283,276.4656,276.5629,98595.0
2022-04-19 15:05:00,284.23,284.7,284.05,284.63,88177.0,276.5434,277.0007,276.3683,276.9326,88177.0
2022-04-19 15:10:00,284.63,285.33,284.52,285.22,236861.0,276.9326,277.6137,276.8256,277.5067,236861.0
2022-04-19 15:15:00,285.24,285.55,284.97,285.29,193451.0,277.5261,277.8278,277.2634,277.5748,193451.0
2022-04-19 15:20:00,285.28,285.54,285.06,285.51,167882.0,277.5651,277.818,277.351,277.7888,167882.0
2022-04-19 15:25:00,285.53,285.59,285.2,285.25,140070.0,277.8083,277.8667,277.4872,277.5359,140070.0
2022-04-19 15:30:00,285.28,285.79,285.2,285.58,187015.0,277.5651,278.0613,277.4872,277.8569,187015.0
2022-04-19 15:35:00,285.59,286.11,285.58,285.92,258223.0,277.8667,278.3726,277.8569,278.1877,258223.0
2022-04-19 15:40:00,285.93,285.93,285.19,285.26,256094.0,278.1975,278.1975,277.4775,277.5456,256094.0
2022-04-19 15:45:00,285.26,285.38,284.75,285.23,273264.0,277.5456,277.6623,277.0494,277.5164,273264.0
2022-04-19 15:50:00,285.24,286.17,285.23,285.32,473347.0,277.5261,278.431,277.5164,277.604,473347.0
2022-04-19 15:55:00,285.31,285.81,284.5,285.38,932317.0,277.5942,278.0807,276.8061,277.6623,932317.0
2022-04-20 09:30:00,289.31,289.74,287.5,287.81,1059942.0,281.4861,281.9044,279.725,280.0266,1059942.0
2022-04-20 09:35:00,287.8,288.33,286.98,288.04,350707.0,280.0169,280.5326,279.2191,280.2504,350707.0
2022-04-20 09:40:00,288.04,288.09,286.03,286.39,411879.0,280.2504,280.2991,278.2948,278.645,411879.0
2022-04-20 09:45:00,286.42,286.79,286.06,286.29,215069.0,278.6742,279.0342,278.324,278.5477,215069.0
2022-04-20 09:50:00,286.29,287.15,285.99,286.5,250121.0,278.5477,279.3845,278.2559,278.7521,250121.0
2022-04-20 09:55:00,286.5,286.67,285.98,286.4,207069.0,278.7521,278.9175,278.2461,278.6548,207069.0
2022-04-20 10:00:00,286.38,287.03,286.1,286.73,205483.0,278.6353,279.2677,278.3629,278.9758,205483.0
2022-04-20 10:05:00,286.75,286.79,285.8,285.85,232540.0,278.9953,279.0342,278.071,278.1196,232540.0
2022-04-20 10:10:00,285.86,286.87,285.85,286.81,234922.0,278.1294,279.1121,278.1196,279.0537,234922.0
2022-04-20 10:15:00,286.83,287.55,286.62,287.06,234011.0,279.0731,279.7737,278.8688,279.2969,234011.0
2022-04-20 10:20:00,287.08,287.95,286.89,287.07,195346.0,279.3164,280.1628,279.1315,279.3066,195346.0
2022-04-20 10:25:00,287.09,288.39,287.08,288.1,180804.0,279.3261,280.5909,279.3164,280.3088,180804.0
2022-04-20 10:30:00,288.15,288.58,287.59,288.38,181472.0,280.3574,280.7758,279.8126,280.5812,181472.0
2022-04-20 10:35:00,288.38,288.73,288.26,288.46,145404.0,280.5812,280.9218,280.4645,280.6591,145404.0
2022-04-20 10:40:00,288.54,288.89,288.36,288.41,128214.0,280.7369,281.0774,280.5618,280.6104,128214.0
2022-04-20 10:45:00,288.44,288.59,287.99,288.46,144012.0,280.6396,280.7855,280.2018,280.6591,144012.0
2022-04-20 10:50:00,288.5,288.72,288.15,288.42,118860.0,280.698,280.912,280.3574,280.6201,118860.0
2022-04-20 10:55:00,288.41,288.7,287.96,288.09,115983.0,280.6104,280.8926,280.1726,280.2991,115983.0
2022-04-20 11:00:00,288.08,288.13,287.5,287.51,204118.0,280.2893,280.338,279.725,279.7347,204118.0
2022-04-20 11:05:00,287.55,288.0,287.1,287.26,190826.0,279.7737,280.2115,279.3358,279.4915,190826.0
2022-04-20 11:10:00,287.28,287.31,286.8,287.16,123325.0,279.511,279.5402,279.0439,279.3942,123325.0
2022-04-20 11:15:00,287.12,287.14,286.61,286.63,227191.0,279.3553,279.3748,278.8591,278.8785,227191.0
2022-04-20 11:20:00,286.65,286.81,286.4,286.4,141829.0,278.898,279.0537,278.6548,278.6548,141829.0
2022-04-20 11:25:00,286.35,286.71,286.22,286.51,146306.0,278.6061,278.9564,278.4796,278.7618,146306.0
2022-04-20 11:30:00,286.52,286.84,286.4,286.4,140815.0,278.7715,279.0829,278.6548,278.6548,140815.0
2022-04-20 11:35:00,286.41,286.87,286.34,286.61,96784.0,278.6645,279.1121,278.5964,278.8591,96784.0
2022-04-20 11:40:00,286.58,287.37,286.5,287.37,112859.0,278.8299,279.5985,278.7521,279.5985,112859.0
2022-04-20 11:45:00,287.37,287.6,287.06,287.21,83076.0,279.5985,279.8223,279.2969,279.4429,83076.0
2022-04-20 11:50:00,287.22,287.35,286.59,286.99,115430.0,279.4526,279.5791,278.8396,279.2288,115430.0
2022-04-20 11:55:00,287.0,287.49,286.94,287.17,84197.0,279.2385,279.7153,279.1802,279.4039,84197.0
2022-04-20 12:00:00,287.21,287.38,286.94,287.19,82312.0,279.4429,279.6083,279.1802,279.4234,82312.0
2022-04-20 12:05:00,287.21,287.38,286.31,286.53,100590.0,279.4429,279.6083,278.5672,278.7812,100590.0
2022-04-20 12:10:00,286.59,286.64,285.83,285.83,214234.0,278.8396,278.8883,278.1002,278.1002,214234.0
2022-04-20 12:15:00,285.85,286.04,285.65,285.86,144776.0,278.1196,278.3045,277.925,278.1294,144776.0
2022-04-20 12:20:00,285.86,285.86,285.39,285.53,117614.0,278.1294,278.1294,277.6721,277.8083,117614.0
2022-04-20 12:25:00,285.53,285.78,285.37,285.75,101616.0,277.8083,278.0515,277.6526,278.0223,101616.0
2022-04-20 12:30:00,285.74,286.41,285.68,286.34,122096.0,278.0126,278.6645,277.9542,278.5964,122096.0
2022-04-20 12:35:00,286.32,286.89,286.29,286.58,105685.0,278.5769,279.1315,278.5477,278.8299,105685.0
2022-04-20 12:40:00,286.55,286.75,286.37,286.61,58550.0,278.8007,278.9953,278.6256,278.8591,58550.0
2022-04-20 12:45:00,286.63,287.07,286.62,286.95,97883.0,278.8785,279.3066,278.8688,279.1899,97883.0
2022-04-20 12:50:00,286.97,287.24,286.74,286.84,94202.0,279.2094,279.472,278.9856,279.0829,94202.0
2022-04-20 12:55:00,286.91,287.06,286.38,286.48,83943.0,279.151,279.2969,278.6353,278.7326,83943.0
2022-04-20 13:00:00,286.46,286.98,286.45,286.84,94877.0,278.7131,279.2191,278.7034,279.0829,94877.0
2022-04-20 13:05:00,286.85,286.93,286.11,286.49,114058.0,279.0926,279.1704,278.3726,278.7423,114058.0
2022-04-20 13:10:00,286.45,287.38,286.35,287.16,87461.0,278.7034,279.6083,278.6061,279.3942,87461.0
2022-04-20 13:15:00,287.14,287.37,286.68,286.84,93914.0,279.3748,279.5985,278.9272,279.0829,93914.0
2022-04-20 13:20:00,286.83,287.08,286.67,287.05,62854.0,279.0731,279.3164,278.9175,279.2872,62854.0
2022-04-20 13:25:00,287.09,287.09,286.77,286.93,58816.0,279.3261,279.3261,279.0148,279.1704,58816.0
2022-04-20 13:30:00,286.88,287.19,286.75,287.05,94391.0,279.1218,279.4234,278.9953,279.2872,94391.0
2022-04-20 13:35:00,287.04,287.36,286.99,287.15,99279.0,279.2775,279.5888,279.2288,279.3845,99279.0
2022-04-20 13:40:00,287.12,287.62,286.97,287.61,131591.0,279.3553,279.8418,279.2094,279.832,131591.0
2022-04-20 13:45:00,287.66,288.01,287.45,287.45,111394.0,279.8807,280.2212,279.6764,279.6764,111394.0
2022-04-20 13:50:00,287.38,287.5,287.19,287.37,60496.0,279.6083,279.725,279.4234,279.5985,60496.0
2022-04-20 13:55:00,287.31,287.63,287.21,287.57,75161.0,279.5402,279.8515,279.4429,279.7931,75161.0
2022-04-20 14:00:00,287.55,287.91,287.43,287.73,82213.0,279.7737,280.1239,279.6569,279.9488,82213.0
2022-04-20 14:05:00,287.75,287.96,287.69,287.85,80973.0,279.9683,280.1726,279.9099,280.0656,80973.0
2022-04-20 14:10:00,287.85,287.98,287.29,287.41,91658.0,280.0656,280.192,279.5207,279.6375,91658.0
2022-04-20 14:15:00,287.4,287.58,287.19,287.28,130099.0,279.6277,279.8029,279.4234,279.511,130099.0
2022-04-20 14:20:00,287.3,287.38,287.17,287.22,78912.0,279.5304,279.6083,279.4039,279.4526,78912.0
2022-04-20 14:25:00,287.24,287.34,286.92,286.95,104981.0,279.472,279.5693,279.1607,279.1899,104981.0
2022-04-20 14:30:00,286.96,287.19,286.8,287.01,94537.0,279.1996,279.4234,279.0439,279.2483,94537.0
2022-04-20 14:35:00,286.98,287.02,286.47,286.67,86053.0,279.2191,279.258,278.7229,278.9175,86053.0
2022-04-20 14:40:00,286.65,286.83,286.57,286.67,100376.0,278.898,279.0731,278.8202,278.9175,100376.0
2022-04-20 14:45:00,286.68,287.05,286.48,286.79,132972.0,278.9272,279.2872,278.7326,279.0342,132972.0
2022-04-20 14:50:00,286.78,286.88,285.7,285.74,183305.0,279.0245,279.1218,277.9737,278.0126,183305.0
2022-04-20 14:55:00,285.73,286.2,285.52,286.09,135349.0,278.0029,278.4602,277.7986,278.3531,135349.0
2022-04-20 15:00:00,286.1,286.79,286.03,286.68,148269.0,278.3629,279.0342,278.2948,278.9272,148269.0
2022-04-20 15:05:00,286.71,286.71,286.33,286.59,133673.0,278.9564,278.9564,278.5867,278.8396,133673.0
2022-04-20 15:10:00,286.6,287.14,286.3,287.02,162040.0,278.8494,279.3748,278.5575,279.258,162040.0
2022-04-20 15:15:00,286.99,287.28,286.83,286.98,151732.0,279.2288,279.511,279.0731,279.2191,151732.0
2022-04-20 15:20:00,286.96,287.14,286.79,286.91,105440.0,279.1996,279.3748,279.0342,279.151,105440.0
2022-04-20 15:25:00,286.94,287.4,286.87,287.14,164069.0,279.1802,279.6277,279.1121,279.3748,164069.0
2022-04-20 15:30:00,287.1,287.2,286.56,286.6,161670.0,279.3358,279.4331,278.8104,278.8494,161670.0
2022-04-20 15:35:00,286.61,287.52,286.56,287.26,172796.0,278.8591,279.7445,278.8104,279.4915,172796.0
2022-04-20 15:40:00,287.24,287.49,287.03,287.35,190155.0,279.472,279.7153,279.2677,279.5791,190155.0
2022-04-20 15:45:00,287.34,288.12,287.32,287.63,337980.0,279.5693,280.3283,279.5499,279.8515,337980.0
2022-04-20 15:50:00,287.67,287.89,286.29,286.42,410931.0,279.8904,280.1045,278.5477,278.6742,410931.0
2022-04-20 15:55:00,286.46,286.84,286.05,286.36,1065307.0,278.7131,279.0829,278.3142,278.6158,1065307.0
2022-04-21 09:30:00,288.44,291.49,288.44,291.44,781232.0,280.6396,283.6071,280.6396,283.5585,781232.0
2022-04-21 09:35:00,291.42,292.6,291.42,292.45,536564.0,283.539,284.6871,283.539,284.5412,536564.0
2022-04-21 09:40:00,292.46,292.79,291.94,292.69,394101.0,284.5509,284.872,284.0449,284.7747,394101.0
2022-04-21 09:45:00,292.63,293.1,292.35,292.99,387975.0,284.7163,285.1736,284.4439,285.0665,387975.0
2022-04-21 09:50:00,292.99,293.3,292.25,292.28,360956.0,285.0665,285.3682,284.3466,284.3758,360956.0
2022-04-21 09:55:00,292.24,292.4,291.32,291.81,236891.0,284.3368,284.4925,283.4417,283.9185,236891.0
2022-04-21 10:00:00,291.81,292.05,291.26,291.3,224856.0,283.9185,284.152,283.3833,283.4223,224856.0
2022-04-21 10:05:00,291.3,291.3,290.29,290.65,216693.0,283.4223,283.4223,282.4396,282.7898,216693.0
2022-04-21 10:10:00,290.61,290.77,290.21,290.67,190613.0,282.7509,282.9066,282.3617,282.8093,190613.0
2022-04-21 10:15:00,290.66,291.09,290.47,290.56,263338.0,282.7996,283.2179,282.6147,282.7023,263338.0
2022-04-21 10:20:00,290.5,290.53,289.71,290.29,212430.0,282.6439,282.6731,281.8753,282.4396,212430.0
2022-04-21 10:25:00,290.23,291.53,290.12,291.49,201571.0,282.3812,283.646,282.2742,283.6071,201571.0
2022-04-21 10:30:00,291.52,291.68,291.09,291.46,153846.0,283.6363,283.792,283.2179,283.5779,153846.0
2022-04-21 10:35:00,291.46,291.76,290.85,291.08,183672.0,283.5779,283.8698,282.9844,283.2082,183672.0
2022-04-21 10:40:00,291.06,291.24,290.57,290.67,191729.0,283.1887,283.3639,282.712,282.8093,191729.0
2022-04-21 10:45:00,290.67,290.73,288.88,289.15,321333.0,282.8093,282.8677,281.0677,281.3304,321333.0
2022-04-21 10:50:00,289.15,289.32,288.73,288.75,207769.0,281.3304,281.4958,280.9218,280.9412,207769.0
2022-04-21 10:55:00,288.73,289.13,288.52,288.99,228698.0,280.9218,281.3109,280.7174,281.1747,228698.0
2022-04-21 11:00:00,288.94,289.67,288.62,289.63,203873.0,281.1261,281.8363,280.8147,281.7974,203873.0
2022-04-21 11:05:00,289.64,289.72,288.73,289.2,162894.0,281.8071,281.885,280.9218,281.379,162894.0
2022-04-21 11:10:00,289.19,289.76,288.98,289.46,137046.0,281.3693,281.9239,281.165,281.632,137046.0
2022-04-21 11:15:00,289.46,289.76,289.18,289.55,163995.0,281.632,281.9239,281.3596,281.7196,163995.0
2022-04-21 11:20:00,289.52,289.67,288.8,289.46,172285.0,281.6904,281.8363,280.9899,281.632,172285.0
2022-04-21 11:25:00,289.45,290.09,289.0,289.08,141262.0,281.6223,282.245,281.1845,281.2623,141262.0
2022-04-21 11:30:00,289.05,289.32,288.18,288.36,180560.0,281.2331,281.4958,280.3866,280.5618,180560.0
2022-04-21 11:35:00,288.42,288.71,288.19,288.27,99409.0,280.6201,280.9023,280.3964,280.4742,99409.0
2022-04-21 11:40:00,288.25,288.32,287.73,287.75,171088.0,280.4547,280.5228,279.9488,279.9683,171088.0
2022-04-21 11:45:00,287.74,287.84,286.81,287.14,282556.0,279.9585,280.0558,279.0537,279.3748,282556.0
2022-04-21 11:50:00,287.14,287.38,286.84,287.19,173188.0,279.3748,279.6083,279.0829,279.4234,173188.0
2022-04-21 11:55:00,287.17,287.26,286.2,286.2,225160.0,279.4039,279.4915,278.4602,278.4602,225160.0
2022-04-21 12:00:00,286.22,286.68,286.07,286.23,153293.0,278.4796,278.9272,278.3337,278.4894,153293.0
2022-04-21 12:05:00,286.22,286.84,286.17,286.31,135120.0,278.4796,279.0829,278.431,278.5672,135120.0
2022-04-21 12:10:00,286.29,286.56,285.87,286.17,156249.0,278.5477,278.8104,278.1391,278.431,156249.0
2022-04-21 12:15:00,286.16,286.35,285.93,286.32,117843.0,278.4213,278.6061,278.1975,278.5769,117843.0
2022-04-21 12:20:00,286.34,286.43,285.9,286.26,207763.0,278.5964,278.684,278.1683,278.5186,207763.0
2022-04-21 12:25:00,286.27,286.83,286.16,286.65,182348.0,278.5283,279.0731,278.4213,278.898,182348.0
2022-04-21 12:30:00,286.68,287.46,286.67,287.26,238036.0,278.9272,279.6861,278.9175,279.4915,238036.0
2022-04-21 12:35:00,287.27,287.92,287.16,287.69,200257.0,279.5012,280.1337,279.3942,279.9099,200257.0
2022-04-21 12:40:00,287.71,287.8,287.0,287.26,100399.0,279.9293,280.0169,279.2385,279.4915,100399.0
2022-04-21 12:45:00,287.25,287.42,286.63,286.74,149301.0,279.4818,279.6472,278.8785,278.9856,149301.0
2022-04-21 12:50:00,286.72,286.73,286.11,286.29,148229.0,278.9661,278.9758,278.3726,278.5477,148229.0
2022-04-21 12:55:00,286.27,286.86,286.2,286.47,113052.0,278.5283,279.1023,278.4602,278.7229,113052.0
2022-04-21 13:00:00,286.49,286.64,286.14,286.47,140569.0,278.7423,278.8883,278.4018,278.7229,140569.0
2022-04-21 13:05:00,286.47,286.52,286.08,286.13,98612.0,278.7229,278.7715,278.3434,278.3921,98612.0
2022-04-21 13:10:00,286.14,286.41,285.91,286.33,121995.0,278.4018,278.6645,278.178,278.5867,121995.0
2022-04-21 13:15:00,286.29,286.36,285.11,285.28,126684.0,278.5477,278.6158,277.3997,277.5651,126684.0
2022-04-21 13:20:00,285.26,286.47,285.22,286.08,201060.0,277.5456,278.7229,277.5067,278.3434,201060.0
2022-04-21 13:25:00,286.08,286.3,285.5,286.24,147826.0,278.3434,278.5575,277.7791,278.4991,147826.0
2022-04-21 13:30:00,286.27,286.7,286.05,286.16,196659.0,278.5283,278.9467,278.3142,278.4213,196659.0
2022-04-21 13:35:00,286.14,286.19,285.29,285.6,160618.0,278.4018,278.4504,277.5748,277.8764,160618.0
2022-04-21 13:40:00,285.54,285.99,285.28,285.67,192735.0,277.818,278.2559,277.5651,277.9445,192735.0
2022-04-21 13:45:00,285.68,286.12,285.35,285.65,162865.0,277.9542,278.3823,277.6332,277.925,162865.0
2022-04-21 13:50:00,285.62,285.72,285.16,285.27,154132.0,277.8959,277.9932,277.4483,277.5553,154132.0
2022-04-21 13:55:00,285.28,285.52,284.92,285.14,126685.0,277.5651,277.7986,277.2148,277.4288,126685.0
2022-04-21 14:00:00,285.11,285.11,284.07,284.32,223754.0,277.3997,277.3997,276.3878,276.631,223754.0
2022-04-21 14:05:00,284.32,284.48,283.86,284.07,224705.0,276.631,276.7867,276.1835,276.3878,224705.0
2022-04-21 14:10:00,284.03,284.18,283.55,283.64,172476.0,276.3489,276.4948,275.8818,275.9694,172476.0
2022-04-21 14:15:00,283.64,284.01,283.43,283.63,117810.0,275.9694,276.3294,275.7651,275.9597,117810.0
2022-04-21 14:20:00,283.65,284.05,283.14,283.2,147874.0,275.9791,276.3683,275.4829,275.5413,147874.0
2022-04-21 14:25:00,283.19,283.83,283.14,283.4,145818.0,275.5316,276.1543,275.4829,275.7359,145818.0
2022-04-21 14:30:00,283.38,284.04,283.14,283.81,135548.0,275.7164,276.3586,275.4829,276.1348,135548.0
2022-04-21 14:35:00,283.78,284.5,283.34,283.43,191007.0,276.1056,276.8061,275.6775,275.7651,191007.0
2022-04-21 14:40:00,283.44,283.5,282.8,282.83,184880.0,275.7748,275.8332,275.1521,275.1813,184880.0
2022-04-21 14:45:00,282.82,283.26,282.73,283.01,127437.0,275.1716,275.5997,275.084,275.3564,127437.0
2022-04-21 14:50:00,282.98,283.11,282.82,282.89,121013.0,275.3273,275.4537,275.1716,275.2397,121013.0
2022-04-21 14:55:00,282.87,283.06,282.45,282.79,175894.0,275.2202,275.4051,274.8116,275.1424,175894.0
2022-04-21 15:00:00,282.78,282.81,282.09,282.17,133837.0,275.1327,275.1619,274.4613,274.5392,133837.0
2022-04-21 15:05:00,282.19,282.51,281.84,281.88,155073.0,274.5586,274.87,274.2181,274.257,155073.0
2022-04-21 15:10:00,281.88,282.15,281.75,282.03,151457.0,274.257,274.5197,274.1305,274.4029,151457.0
2022-04-21 15:15:00,282.03,282.38,281.69,282.14,174182.0,274.4029,274.7435,274.0721,274.51,174182.0
2022-04-21 15:20:00,282.16,282.19,281.77,282.09,282332.0,274.5294,274.5586,274.15,274.4613,282332.0
2022-04-21 15:25:00,282.08,282.67,281.65,282.34,307488.0,274.4516,275.0256,274.0332,274.7046,307488.0
2022-04-21 15:30:00,282.3,282.33,281.06,281.07,473317.0,274.6656,274.6948,273.4592,273.4689,473317.0
2022-04-21 15:35:00,281.08,281.15,280.56,281.04,301702.0,273.4786,273.5467,272.9727,273.4397,301702.0
2022-04-21 15:40:00,281.06,281.66,280.98,281.44,268940.0,273.4592,274.043,273.3813,273.8289,268940.0
2022-04-21 15:45:00,281.43,281.58,280.13,280.13,347860.0,273.8192,273.9651,272.5543,272.5543,347860.0
2022-04-21 15:50:00,280.12,281.82,280.06,281.45,581156.0,272.5446,274.1986,272.4862,273.8386,581156.0
2022-04-21 15:55:00,281.41,281.54,280.55,280.81,1056533.0,273.7997,273.9262,272.963,273.2159,1056533.0
2022-04-22 09:30:00,281.97,283.2,281.19,281.91,577443.0,274.3446,275.5413,273.5857,274.2862,577443.0
2022-04-22 09:35:00,281.92,282.36,280.31,280.32,455360.0,274.2959,274.724,272.7295,272.7392,455360.0
2022-04-22 09:40:00,280.32,281.26,279.72,280.1,405906.0,272.7392,273.6538,272.1554,272.5251,405906.0
2022-04-22 09:45:00,280.14,281.18,280.04,280.48,302916.0,272.5641,273.5759,272.4668,272.8949,302916.0
2022-04-22 09:50:00,280.47,281.68,280.28,281.39,292066.0,272.8851,274.0624,272.7003,273.7803,292066.0
2022-04-22 09:55:00,281.36,281.5,280.23,280.47,218955.0,273.7511,273.8873,272.6516,272.8851,218955.0
2022-04-22 10:00:00,280.55,282.3,280.33,280.64,181047.0,272.963,274.6656,272.7489,273.0505,181047.0
2022-04-22 10:05:00,280.76,281.98,280.7,281.48,154105.0,273.1673,274.3543,273.1089,273.8678,154105.0
2022-04-22 10:10:00,281.47,281.47,279.9,280.13,229641.0,273.8581,273.8581,272.3305,272.5543,229641.0
2022-04-22 10:15:00,280.09,280.3,279.25,279.3,158712.0,272.5154,272.7197,271.6981,271.7468,158712.0
2022-04-22 10:20:00,279.3,279.44,278.96,279.39,150175.0,271.7468,271.883,271.416,271.8343,150175.0
2022-04-22 10:25:00,279.34,279.87,279.08,279.6,190698.0,271.7857,272.3014,271.5327,272.0387,190698.0
2022-04-22 10:30:00,279.59,280.66,279.42,280.58,241490.0,272.0289,273.07,271.8635,272.9922,241490.0
2022-04-22 10:35:00,280.58,281.04,279.99,280.12,234063.0,272.9922,273.4397,272.4181,272.5446,234063.0
2022-04-22 10:40:00,280.07,280.33,279.48,280.26,161073.0,272.496,272.7489,271.9219,272.6808,161073.0
2022-04-22 10:45:00,280.2,281.05,279.71,280.31,202260.0,272.6224,273.4494,272.1457,272.7295,202260.0
2022-04-22 10:50:00,280.26,280.31,279.5,279.5,150904.0,272.6808,272.7295,271.9414,271.9414,150904.0
2022-04-22 10:55:00,279.52,280.14,279.36,279.67,149422.0,271.9608,272.5641,271.8052,272.1068,149422.0
2022-04-22 11:00:00,279.65,280.22,279.21,279.31,176441.0,272.0873,272.6419,271.6592,271.7565,176441.0
2022-04-22 11:05:00,279.34,280.37,276.03,280.32,262569.0,271.7857,272.7878,268.5652,272.7392,262569.0
2022-04-22 11:10:00,280.25,280.25,279.53,279.8,93630.0,272.6711,272.6711,271.9706,272.2333,93630.0
2022-04-22 11:15:00,279.76,280.09,279.3,279.51,100097.0,272.1943,272.5154,271.7468,271.9511,100097.0
2022-04-22 11:20:00,279.52,280.06,279.37,279.46,97859.0,271.9608,272.4862,271.8149,271.9024,97859.0
2022-04-22 11:25:00,279.47,279.51,279.05,279.23,127720.0,271.9122,271.9511,271.5035,271.6787,127720.0
2022-04-22 11:30:00,279.26,279.52,278.71,278.9,140818.0,271.7079,271.9608,271.1727,271.3576,140818.0
2022-04-22 11:35:00,278.91,278.93,278.21,278.35,156610.0,271.3673,271.3868,270.6863,270.8225,156610.0
2022-04-22 11:40:00,278.31,278.45,277.76,277.82,189604.0,270.7835,270.9198,270.2484,270.3068,189604.0
2022-04-22 11:45:00,277.8,277.99,277.52,277.55,126032.0,270.2873,270.4722,270.0149,270.0441,126032.0
2022-04-22 11:50:00,277.54,277.71,277.21,277.34,176832.0,270.0344,270.1998,269.7133,269.8398,176832.0
2022-04-22 11:55:00,277.35,277.68,277.18,277.28,131811.0,269.8495,270.1706,269.6841,269.7814,131811.0
2022-04-22 12:00:00,277.29,277.49,277.13,277.37,101264.0,269.7911,269.9857,269.6355,269.869,101264.0
2022-04-22 12:05:00,277.37,277.82,277.08,277.13,127172.0,269.869,270.3068,269.5868,269.6355,127172.0
2022-04-22 12:10:00,277.11,277.25,276.84,277.2,163112.0,269.616,269.7522,269.3533,269.7036,163112.0
2022-04-22 12:15:00,277.16,277.82,277.11,277.48,115847.0,269.6646,270.3068,269.616,269.976,115847.0
2022-04-22 12:20:00,277.47,277.87,277.44,277.73,85342.0,269.9663,270.3554,269.9371,270.2192,85342.0
2022-04-22 12:25:00,277.79,278.0,277.45,277.63,115218.0,270.2776,270.4819,269.9468,270.1219,115218.0
2022-04-22 12:30:00,277.6,278.18,277.54,277.94,93723.0,270.0927,270.6571,270.0344,270.4236,93723.0
2022-04-22 12:35:00,277.91,278.37,277.5,277.8,197300.0,270.3944,270.8419,269.9955,270.2873,197300.0
2022-04-22 12:40:00,277.8,278.07,277.39,277.67,99784.0,270.2873,270.55,269.8884,270.1609,99784.0
2022-04-22 12:45:00,277.65,277.9,277.47,277.75,90281.0,270.1414,270.3846,269.9663,270.2387,90281.0
2022-04-22 12:50:00,277.81,277.82,277.2,277.22,102183.0,270.2971,270.3068,269.7036,269.723,102183.0
2022-04-22 12:55:00,277.22,277.38,277.03,277.16,124476.0,269.723,269.8787,269.5382,269.6646,124476.0
2022-04-22 13:00:00,277.14,277.24,276.93,276.98,137855.0,269.6452,269.7425,269.4409,269.4895,137855.0
2022-04-22 13:05:00,276.98,277.47,276.91,277.28,122238.0,269.4895,269.9663,269.4214,269.7814,122238.0
2022-04-22 13:10:00,277.29,277.63,277.19,277.28,143693.0,269.7911,270.1219,269.6938,269.7814,143693.0
2022-04-22 13:15:00,277.25,277.78,277.17,277.43,114927.0,269.7522,270.2679,269.6744,269.9273,114927.0
2022-04-22 13:20:00,277.42,277.43,276.86,277.03,147810.0,269.9176,269.9273,269.3728,269.5382,147810.0
2022-04-22 13:25:00,277.02,277.38,277.0,277.27,106185.0,269.5284,269.8787,269.509,269.7717,106185.0
2022-04-22 13:30:00,277.26,277.35,276.8,276.88,134394.0,269.7619,269.8495,269.3144,269.3922,134394.0
2022-04-22 13:35:00,276.86,277.14,276.76,276.86,129475.0,269.3728,269.6452,269.2755,269.3728,129475.0
2022-04-22 13:40:00,276.87,276.88,276.49,276.61,236614.0,269.3825,269.3922,269.0128,269.1295,236614.0
2022-04-22 13:45:00,276.56,276.69,276.29,276.31,125694.0,269.0809,269.2074,268.8182,268.8376,125694.0
2022-04-22 13:50:00,276.34,276.46,275.99,276.0,213620.0,268.8668,268.9836,268.5263,268.536,213620.0
2022-04-22 13:55:00,275.98,276.19,275.84,275.85,149710.0,268.5166,268.7209,268.3803,268.3901,149710.0
2022-04-22 14:00:00,275.85,275.96,275.57,275.6,111673.0,268.3901,268.4971,268.1176,268.1468,111673.0
2022-04-22 14:05:00,275.59,276.09,275.58,275.86,171445.0,268.1371,268.6236,268.1274,268.3998,171445.0
2022-04-22 14:10:00,275.85,276.12,275.8,276.03,123569.0,268.3901,268.6528,268.3414,268.5652,123569.0
2022-04-22 14:15:00,276.04,276.9,275.92,276.8,121416.0,268.5749,269.4117,268.4582,269.3144,121416.0
2022-04-22 14:20:00,276.77,277.05,276.26,276.27,136702.0,269.2852,269.5576,268.789,268.7987,136702.0
2022-04-22 14:25:00,276.28,276.32,275.99,276.08,108573.0,268.8084,268.8474,268.5263,268.6139,108573.0
2022-04-22 14:30:00,276.07,276.4,275.65,275.7,143662.0,268.6041,268.9252,268.1955,268.2441,143662.0
2022-04-22 14:35:00,275.68,275.96,275.55,275.69,104761.0,268.2247,268.4971,268.0982,268.2344,104761.0
2022-04-22 14:40:00,275.67,276.02,275.65,275.8,149104.0,268.2149,268.5555,268.1955,268.3414,149104.0
2022-04-22 14:45:00,275.82,275.9,275.4,275.6,111749.0,268.3609,268.4387,267.9522,268.1468,111749.0
2022-04-22 14:50:00,275.59,275.68,275.12,275.24,161235.0,268.1371,268.2247,267.6798,267.7966,161235.0
2022-04-22 14:55:00,275.25,275.62,275.01,275.62,208098.0,267.8063,268.1663,267.5728,268.1663,208098.0
2022-04-22 15:00:00,275.62,275.68,275.1,275.22,156551.0,268.1663,268.2247,267.6604,267.7771,156551.0
2022-04-22 15:05:00,275.23,275.7,275.12,275.21,144270.0,267.7868,268.2441,267.6798,267.7674,144270.0
2022-04-22 15:10:00,275.25,276.52,275.02,276.37,216031.0,267.8063,269.042,267.5825,268.896,216031.0
2022-04-22 15:15:00,276.37,276.75,275.89,276.53,200952.0,268.896,269.2657,268.429,269.0517,200952.0
2022-04-22 15:20:00,276.5,276.67,275.79,275.94,212722.0,269.0225,269.1879,268.3317,268.4776,212722.0
2022-04-22 15:25:00,275.95,276.42,275.9,276.34,164764.0,268.4874,268.9447,268.4387,268.8668,164764.0
2022-04-22 15:30:00,276.31,277.74,276.31,277.37,296569.0,268.8376,270.229,268.8376,269.869,296569.0
2022-04-22 15:35:00,277.37,277.66,276.62,276.69,239143.0,269.869,270.1511,269.1393,269.2074,239143.0
2022-04-22 15:40:00,276.75,277.25,275.94,276.23,313438.0,269.2657,269.7522,268.4776,268.7598,313438.0
2022-04-22 15:45:00,276.26,276.29,275.14,275.17,292613.0,268.789,268.8182,267.6993,267.7285,292613.0
2022-04-22 15:50:00,275.2,275.28,273.94,274.39,975479.0,267.7577,267.8355,266.5317,266.9696,975479.0
2022-04-22 15:55:00,274.4,274.62,273.38,274.03,1522205.0,266.9793,267.1933,265.9869,266.6193,1522205.0
2022-04-25 09:30:00,273.29,273.62,270.77,271.71,1366019.0,265.8993,266.2204,263.4475,264.362,1366019.0
2022-04-25 09:35:00,271.8,273.98,271.8,273.02,653258.0,264.4496,266.5706,264.4496,265.6366,653258.0
2022-04-25 09:40:00,273.07,274.0,272.38,272.52,457456.0,265.6853,266.5901,265.0139,265.1501,457456.0
2022-04-25 09:45:00,272.51,274.55,271.75,274.33,406316.0,265.1404,267.1252,264.401,266.9112,406316.0
2022-04-25 09:50:00,274.3,275.18,273.09,273.4,407185.0,266.882,267.7382,265.7047,266.0063,407185.0
2022-04-25 09:55:00,273.34,274.46,272.58,272.59,305132.0,265.948,267.0377,265.2085,265.2182,305132.0
2022-04-25 10:00:00,272.58,273.89,272.47,273.66,274619.0,265.2085,266.4831,265.1015,266.2593,274619.0
2022-04-25 10:05:00,273.6,275.29,273.32,275.22,385584.0,266.2009,267.8452,265.9285,267.7771,385584.0
2022-04-25 10:10:00,275.22,276.04,274.96,275.55,440686.0,267.7771,268.5749,267.5241,268.0982,440686.0
2022-04-25 10:15:00,275.58,276.5,275.31,276.33,326346.0,268.1274,269.0225,267.8647,268.8571,326346.0
2022-04-25 10:20:00,276.34,276.69,274.65,276.64,454684.0,268.8668,269.2074,267.2225,269.1587,454684.0
2022-04-25 10:25:00,276.62,277.28,276.59,276.9,475265.0,269.1393,269.7814,269.1101,269.4117,475265.0
2022-04-25 10:30:00,276.93,278.02,276.88,277.58,345603.0,269.4409,270.5014,269.3922,270.0733,345603.0
2022-04-25 10:35:00,277.6,278.0,276.83,276.86,273584.0,270.0927,270.4819,269.3436,269.3728,273584.0
2022-04-25 10:40:00,276.88,277.02,276.25,276.59,240697.0,269.3922,269.5284,268.7793,269.1101,240697.0
2022-04-25 10:45:00,276.57,277.62,276.4,277.59,197630.0,269.0906,270.1122,268.9252,270.083,197630.0
2022-04-25 10:50:00,277.59,277.61,275.71,275.85,193578.0,270.083,270.1025,268.2539,268.3901,193578.0
2022-04-25 10:55:00,275.89,275.99,275.41,275.57,190164.0,268.429,268.5263,267.962,268.1176,190164.0
2022-04-25 11:00:00,275.58,275.98,275.08,275.23,281136.0,268.1274,268.5166,267.6409,267.7868,281136.0
2022-04-25 11:05:00,275.2,275.21,274.63,274.79,230425.0,267.7577,267.7674,267.2031,267.3587,230425.0
2022-04-25 11:10:00,274.75,275.4,274.23,274.58,249505.0,267.3198,267.9522,266.8139,267.1544,249505.0
2022-04-25 11:15:00,274.59,274.75,273.8,274.66,167083.0,267.1641,267.3198,266.3955,267.2323,167083.0
2022-04-25 11:20:00,274.64,275.64,274.6,275.26,167969.0,267.2128,268.1858,267.1739,267.816,167969.0
2022-04-25 11:25:00,275.28,276.05,274.52,274.8,222829.0,267.8355,268.5847,267.096,267.3685,222829.0
2022-04-25 11:30:00,274.8,275.22,274.25,274.98,126211.0,267.3685,267.7771,266.8333,267.5436,126211.0
2022-04-25 11:35:00,274.97,275.8,274.72,274.96,142646.0,267.5339,268.3414,267.2906,267.5241,142646.0
2022-04-25 11:40:00,274.96,275.12,274.15,274.18,192855.0,267.5241,267.6798,266.736,266.7652,192855.0
2022-04-25 11:45:00,274.17,274.28,272.87,272.91,285837.0,266.7555,266.8625,265.4907,265.5296,285837.0
2022-04-25 11:50:00,272.92,273.96,272.82,273.67,225029.0,265.5393,266.5512,265.442,266.269,225029.0
2022-04-25 11:55:00,273.62,274.13,273.41,274.01,173954.0,266.2204,266.7166,266.0161,266.5998,173954.0
2022-04-25 12:00:00,273.98,274.13,273.56,274.12,140545.0,266.5706,266.7166,266.162,266.7069,140545.0
2022-04-25 12:05:00,274.1,275.42,274.02,274.81,195238.0,266.6874,267.9717,266.6096,267.3782,195238.0
2022-04-25 12:10:00,274.76,275.54,274.66,275.22,132705.0,267.3296,268.0885,267.2323,267.7771,132705.0
2022-04-25 12:15:00,275.2,276.19,274.91,275.29,204877.0,267.7577,268.7209,267.4755,267.8452,204877.0
2022-04-25 12:20:00,275.3,275.9,275.19,275.7,156045.0,267.8549,268.4387,267.7479,268.2441,156045.0
2022-04-25 12:25:00,275.77,276.24,275.49,275.66,162675.0,268.3122,268.7695,268.0398,268.2052,162675.0
2022-04-25 12:30:00,275.6,276.14,275.33,275.93,150875.0,268.1468,268.6722,267.8841,268.4679,150875.0
2022-04-25 12:35:00,275.92,276.84,275.88,276.3,228334.0,268.4582,269.3533,268.4193,268.8279,228334.0
2022-04-25 12:40:00,276.24,276.45,275.49,275.52,147004.0,268.7695,268.9738,268.0398,268.069,147004.0
2022-04-25 12:45:00,275.55,277.07,275.55,276.94,195048.0,268.0982,269.5771,268.0982,269.4506,195048.0
2022-04-25 12:50:00,276.96,277.15,276.06,276.11,133378.0,269.4701,269.6549,268.5944,268.643,133378.0
2022-04-25 12:55:00,276.09,276.2,275.57,275.8,114100.0,268.6236,268.7306,268.1176,268.3414,114100.0
2022-04-25 13:00:00,275.83,276.09,275.07,275.14,140358.0,268.3706,268.6236,267.6312,267.6993,140358.0
2022-04-25 13:05:00,275.18,276.22,275.02,276.22,127133.0,267.7382,268.7501,267.5825,268.7501,127133.0
2022-04-25 13:10:00,276.26,277.19,275.99,276.91,193283.0,268.789,269.6938,268.5263,269.4214,193283.0
2022-04-25 13:15:00,276.98,277.46,276.72,277.05,111224.0,269.4895,269.9565,269.2365,269.5576,111224.0
2022-04-25 13:20:00,277.1,277.52,276.93,277.41,118273.0,269.6063,270.0149,269.4409,269.9079,118273.0
2022-04-25 13:25:00,277.42,277.7,276.85,277.37,167933.0,269.9176,270.19,269.363,269.869,167933.0
2022-04-25 13:30:00,277.35,278.14,276.7,276.98,195105.0,269.8495,270.6181,269.2171,269.4895,195105.0
2022-04-25 13:35:00,276.92,277.07,276.53,276.7,143684.0,269.4311,269.5771,269.0517,269.2171,143684.0
2022-04-25 13:40:00,276.72,277.52,276.66,277.12,120212.0,269.2365,270.0149,269.1782,269.6257,120212.0
2022-04-25 13:45:00,277.14,277.2,276.48,276.75,113680.0,269.6452,269.7036,269.003,269.2657,113680.0
2022-04-25 13:50:00,276.75,276.92,276.05,276.59,218085.0,269.2657,269.4311,268.5847,269.1101,218085.0
2022-04-25 13:55:00,276.51,276.56,275.8,275.98,144445.0,269.0322,269.0809,268.3414,268.5166,144445.0
2022-04-25 14:00:00,275.96,276.08,275.36,275.39,168545.0,268.4971,268.6139,267.9133,267.9425,168545.0
2022-04-25 14:05:00,275.4,276.6,275.36,276.41,147760.0,267.9522,269.1198,267.9133,268.9349,147760.0
2022-04-25 14:10:00,276.46,276.64,275.79,276.28,163704.0,268.9836,269.1587,268.3317,268.8084,163704.0
2022-04-25 14:15:00,276.26,277.01,276.25,276.76,135895.0,268.789,269.5187,268.7793,269.2755,135895.0
2022-04-25 14:20:00,276.76,277.58,276.58,277.51,184512.0,269.2755,270.0733,269.1003,270.0052,184512.0
2022-04-25 14:25:00,277.55,278.19,277.43,278.01,228994.0,270.0441,270.6668,269.9273,270.4917,228994.0
2022-04-25 14:30:00,278.02,278.27,277.68,278.19,204573.0,270.5014,270.7446,270.1706,270.6668,204573.0
2022-04-25 14:35:00,278.17,278.3,277.65,277.69,167130.0,270.6473,270.7738,270.1414,270.1803,167130.0
2022-04-25 14:40:00,277.69,278.07,277.56,277.74,182024.0,270.1803,270.55,270.0538,270.229,182024.0
2022-04-25 14:45:00,277.73,279.18,277.59,279.06,237813.0,270.2192,271.63,270.083,271.5133,237813.0
2022-04-25 14:50:00,279.06,279.42,278.86,279.36,244618.0,271.5133,271.8635,271.3187,271.8052,244618.0
2022-04-25 14:55:00,279.36,279.36,278.19,278.21,272359.0,271.8052,271.8052,270.6668,270.6863,272359.0
2022-04-25 15:00:00,278.14,278.41,277.06,277.35,248969.0,270.6181,270.8808,269.5674,269.8495,248969.0
2022-04-25 15:05:00,277.38,277.41,276.57,276.88,235235.0,269.8787,269.9079,269.0906,269.3922,235235.0
2022-04-25 15:10:00,276.87,277.23,276.67,277.18,192261.0,269.3825,269.7328,269.1879,269.6841,192261.0
2022-04-25 15:15:00,277.21,278.12,277.2,278.08,223949.0,269.7133,270.5987,269.7036,270.5598,223949.0
2022-04-25 15:20:00,278.08,279.13,278.08,279.08,215144.0,270.5598,271.5814,270.5598,271.5327,215144.0
2022-04-25 15:25:00,279.06,279.49,278.24,279.36,283269.0,271.5133,271.9316,270.7154,271.8052,283269.0
2022-04-25 15:30:00,279.31,279.62,279.04,279.23,278753.0,271.7565,272.0581,271.4938,271.6787,278753.0
2022-04-25 15:35:00,279.22,279.79,279.06,279.62,204342.0,271.6689,272.2235,271.5133,272.0581,204342.0
2022-04-25 15:40:00,279.64,280.75,279.29,280.34,414492.0,272.0776,273.1576,271.737,272.7586,414492.0
2022-04-25 15:45:00,280.32,280.65,279.46,279.78,399100.0,272.7392,273.0603,271.9024,272.2138,399100.0
2022-04-25 15:50:00,279.71,280.66,279.69,280.55,520994.0,272.1457,273.07,272.1262,272.963,520994.0
2022-04-25 15:55:00,280.54,281.11,279.92,280.76,1327294.0,272.9532,273.5078,272.35,273.1673,1327294.0
2022-04-26 09:30:00,277.48,278.36,275.8,277.06,1114992.0,269.976,270.8322,268.3414,269.5674,1114992.0
2022-04-26 09:35:00,277.08,277.44,275.72,276.43,443934.0,269.5868,269.9371,268.2636,268.9544,443934.0
2022-04-26 09:40:00,276.41,276.89,275.92,276.14,453605.0,268.9349,269.4019,268.4582,268.6722,453605.0
2022-04-26 09:45:00,276.11,277.18,275.9,276.26,321433.0,268.643,269.6841,268.4387,268.789,321433.0
2022-04-26 09:50:00,276.25,276.56,275.56,275.76,388408.0,268.7793,269.0809,268.1079,268.3025,388408.0
2022-04-26 09:55:00,275.75,276.09,275.0,275.2,315975.0,268.2928,268.6236,267.5631,267.7577,315975.0
2022-04-26 10:00:00,275.18,275.63,274.88,275.21,351356.0,267.7382,268.176,267.4463,267.7674,351356.0
2022-04-26 10:05:00,275.18,276.48,275.1,276.28,255875.0,267.7382,269.003,267.6604,268.8084,255875.0
2022-04-26 10:10:00,276.29,276.46,274.95,275.11,240766.0,268.8182,268.9836,267.5144,267.6701,240766.0
2022-04-26 10:15:00,275.1,275.16,274.32,274.75,334627.0,267.6604,267.7187,266.9014,267.3198,334627.0
2022-04-26 10:20:00,274.74,274.99,274.11,274.21,345564.0,267.3101,267.5533,266.6971,266.7944,345564.0
2022-04-26 10:25:00,274.21,274.77,274.15,274.76,222495.0,266.7944,267.3393,266.736,267.3296,222495.0
2022-04-26 10:30:00,274.76,275.25,274.4,274.6,253180.0,267.3296,267.8063,266.9793,267.1739,253180.0
2022-04-26 10:35:00,274.61,275.33,273.58,273.85,338414.0,267.1836,267.8841,266.1815,266.4442,338414.0
2022-04-26 10:40:00,273.89,274.3,273.37,273.79,219108.0,266.4831,266.882,265.9771,266.3858,219108.0
2022-04-26 10:45:00,273.77,274.07,273.44,273.91,240034.0,266.3663,266.6582,266.0452,266.5025,240034.0
2022-04-26 10:50:00,273.88,273.99,273.06,273.34,209433.0,266.4733,266.5804,265.6755,265.948,209433.0
2022-04-26 10:55:00,273.34,273.85,273.05,273.06,233749.0,265.948,266.4442,265.6658,265.6755,233749.0
2022-04-26 11:00:00,273.05,273.17,272.28,272.35,287247.0,265.6658,265.7825,264.9166,264.9847,287247.0
2022-04-26 11:05:00,272.35,273.02,272.0,272.89,398446.0,264.9847,265.6366,264.6442,265.5101,398446.0
2022-04-26 11:10:00,272.89,272.95,272.14,272.76,224309.0,265.5101,265.5685,264.7804,265.3836,224309.0
2022-04-26 11:15:00,272.73,272.8,272.4,272.59,254428.0,265.3544,265.4226,265.0334,265.2182,254428.0
2022-04-26 11:20:00,272.6,273.36,272.45,273.26,218322.0,265.228,265.9674,265.082,265.8701,218322.0
2022-04-26 11:25:00,273.26,273.3,272.65,272.81,188279.0,265.8701,265.909,265.2766,265.4323,188279.0
2022-04-26 11:30:00,272.8,273.46,272.38,272.88,211040.0,265.4226,266.0647,265.0139,265.5004,211040.0
2022-04-26 11:35:00,272.86,272.96,272.36,272.64,251958.0,265.4809,265.5782,264.9945,265.2669,251958.0
2022-04-26 11:40:00,272.61,273.1,272.22,272.76,214083.0,265.2377,265.7144,264.8582,265.3836,214083.0
2022-04-26 11:45:00,272.75,272.84,272.28,272.45,149725.0,265.3739,265.4615,264.9166,265.082,149725.0
2022-04-26 11:50:00,272.45,272.67,272.19,272.51,163224.0,265.082,265.2961,264.8291,265.1404,163224.0
2022-04-26 11:55:00,272.49,272.52,272.12,272.24,150500.0,265.1209,265.1501,264.7609,264.8777,150500.0
2022-04-26 12:00:00,272.27,273.2,272.27,273.06,162080.0,264.9069,265.8117,264.9069,265.6755,162080.0
2022-04-26 12:05:00,273.08,273.8,272.76,273.68,202895.0,265.695,266.3955,265.3836,266.2788,202895.0
2022-04-26 12:10:00,273.75,273.99,273.45,273.76,218594.0,266.3469,266.5804,266.055,266.3566,218594.0
2022-04-26 12:15:00,273.78,274.18,273.71,273.93,335975.0,266.3761,266.7652,266.3079,266.522,335975.0
2022-04-26 12:20:00,273.92,274.65,273.92,274.58,273823.0,266.5123,267.2225,266.5123,267.1544,273823.0
2022-04-26 12:25:00,274.56,275.24,274.55,274.87,341598.0,267.135,267.7966,267.1252,267.4366,341598.0
2022-04-26 12:30:00,274.87,274.98,274.09,274.14,211595.0,267.4366,267.5436,266.6777,266.7263,211595.0
2022-04-26 12:35:00,274.14,274.47,273.82,274.03,202318.0,266.7263,267.0474,266.415,266.6193,202318.0
2022-04-26 12:40:00,274.05,274.7,273.84,274.4,153960.0,266.6388,267.2712,266.4344,266.9793,153960.0
2022-04-26 12:45:00,274.38,274.41,273.82,273.97,129272.0,266.9598,266.989,266.415,266.5609,129272.0
2022-04-26 12:50:00,273.98,274.38,273.8,274.0,109659.0,266.5706,266.9598,266.3955,266.5901,109659.0
2022-04-26 12:55:00,273.99,275.06,273.77,274.75,221969.0,266.5804,267.6214,266.3663,267.3198,221969.0
2022-04-26 13:00:00,274.75,274.77,273.38,273.71,163092.0,267.3198,267.3393,265.9869,266.3079,163092.0
2022-04-26 13:05:00,273.75,273.94,273.61,273.79,131065.0,266.3469,266.5317,266.2107,266.3858,131065.0
2022-04-26 13:10:00,273.76,273.89,273.37,273.37,175436.0,266.3566,266.4831,265.9771,265.9771,175436.0
2022-04-26 13:15:00,273.38,273.44,272.8,272.83,179819.0,265.9869,266.0452,265.4226,265.4517,179819.0
2022-04-26 13:20:00,272.81,272.94,272.7,272.81,212147.0,265.4323,265.5588,265.3253,265.4323,212147.0
2022-04-26 13:25:00,272.85,272.93,272.55,272.71,136924.0,265.4712,265.549,265.1793,265.335,136924.0
2022-04-26 13:30:00,272.71,272.98,272.68,272.85,113115.0,265.335,265.5977,265.3058,265.4712,113115.0
2022-04-26 13:35:00,272.78,273.22,272.58,273.1,136237.0,265.4031,265.8312,265.2085,265.7144,136237.0
2022-04-26 13:40:00,273.13,273.53,273.06,273.3,335795.0,265.7436,266.1328,265.6755,265.909,335795.0
2022-04-26 13:45:00,273.3,273.45,272.83,273.01,240815.0,265.909,266.055,265.4517,265.6269,240815.0
2022-04-26 13:50:00,273.04,273.07,272.7,272.72,126324.0,265.6561,265.6853,265.3253,265.3447,126324.0
2022-04-26 13:55:00,272.73,273.18,272.71,273.08,139291.0,265.3544,265.7923,265.335,265.695,139291.0
2022-04-26 14:00:00,273.06,273.19,272.67,272.87,162914.0,265.6755,265.802,265.2961,265.4907,162914.0
2022-04-26 14:05:00,272.84,273.13,272.6,272.71,151829.0,265.4615,265.7436,265.228,265.335,151829.0
2022-04-26 14:10:00,272.69,273.15,272.57,272.8,223407.0,265.3155,265.7631,265.1988,265.4226,223407.0
2022-04-26 14:15:00,272.81,273.2,272.48,272.74,267409.0,265.4323,265.8117,265.1112,265.3642,267409.0
2022-04-26 14:20:00,272.75,273.44,272.64,273.33,220449.0,265.3739,266.0452,265.2669,265.9382,220449.0
2022-04-26 14:25:00,273.35,273.54,272.82,273.34,228074.0,265.9577,266.1425,265.442,265.948,228074.0
2022-04-26 14:30:00,273.33,273.52,272.93,273.38,204558.0,265.9382,266.1231,265.549,265.9869,204558.0
2022-04-26 14:35:00,273.48,273.6,273.15,273.42,271554.0,266.0842,266.2009,265.7631,266.0258,271554.0
2022-04-26 14:40:00,273.35,273.42,272.72,272.73,168438.0,265.9577,266.0258,265.3447,265.3544,168438.0
2022-04-26 14:45:00,272.71,272.87,272.37,272.51,234185.0,265.335,265.4907,265.0042,265.1404,234185.0
2022-04-26 14:50:00,272.54,273.2,272.5,273.18,277500.0,265.1696,265.8117,265.1307,265.7923,277500.0
2022-04-26 14:55:00,273.19,274.03,273.06,273.85,302692.0,265.802,266.6193,265.6755,266.4442,302692.0
2022-04-26 15:00:00,273.85,274.54,273.73,273.76,367034.0,266.4442,267.1155,266.3274,266.3566,367034.0
2022-04-26 15:05:00,273.71,273.79,273.04,273.24,266374.0,266.3079,266.3858,265.6561,265.8507,266374.0
2022-04-26 15:10:00,273.23,273.46,272.45,272.62,297089.0,265.8409,266.0647,265.082,265.2474,297089.0
2022-04-26 15:15:00,272.61,272.68,271.57,271.71,416830.0,265.2377,265.3058,264.2258,264.362,416830.0
2022-04-26 15:20:00,271.71,272.01,271.54,271.91,439834.0,264.362,264.6539,264.1966,264.5566,439834.0
2022-04-26 15:25:00,271.91,272.0,271.29,271.34,349593.0,264.5566,264.6442,263.9534,264.002,349593.0
2022-04-26 15:30:00,271.33,271.58,270.73,270.94,440834.0,263.9923,264.2355,263.4085,263.6129,440834.0
2022-04-26 15:35:00,270.95,270.96,270.47,270.82,591905.0,263.6226,263.6323,263.1556,263.4961,591905.0
2022-04-26 15:40:00,270.81,271.52,270.5,271.42,662691.0,263.4864,264.1772,263.1848,264.0799,662691.0
2022-04-26 15:45:00,271.43,271.73,270.78,270.87,529607.0,264.0896,264.3815,263.4572,263.5447,529607.0
2022-04-26 15:50:00,270.83,271.48,270.0,270.19,767559.0,263.5058,264.1383,262.6983,262.8831,767559.0
2022-04-26 15:55:00,270.2,270.95,270.0,270.0,1324946.0,262.8929,263.6226,262.6983,262.6983,1324946.0
2022-04-27 09:30:00,282.12,282.99,279.92,280.11,2419969.0,274.4905,275.337,272.35,272.5349,2419969.0
2022-04-27 09:35:00,280.11,284.25,279.93,284.01,1623976.0,272.5349,276.5629,272.3597,276.3294,1623976.0
2022-04-27 09:40:00,284.01,285.42,283.64,285.13,1311259.0,276.3294,277.7013,275.9694,277.4191,1311259.0
2022-04-27 09:45:00,285.14,285.81,284.42,285.66,1039889.0,277.4288,278.0807,276.7283,277.9348,1039889.0
2022-04-27 09:50:00,285.73,286.38,285.25,286.1,989763.0,278.0029,278.6353,277.5359,278.3629,989763.0
2022-04-27 09:55:00,286.08,286.49,284.9,285.04,800159.0,278.3434,278.7423,277.1953,277.3315,800159.0
2022-04-27 10:00:00,285.09,285.19,282.18,282.48,921655.0,277.3802,277.4775,274.5489,274.8408,921655.0
2022-04-27 10:05:00,282.48,282.75,281.56,281.79,795688.0,274.8408,275.1035,273.9457,274.1694,795688.0
2022-04-27 10:10:00,281.79,281.89,280.09,280.28,824000.0,274.1694,274.2667,272.5154,272.7003,824000.0
2022-04-27 10:15:00,280.28,280.72,279.16,280.69,971523.0,272.7003,273.1284,271.6106,273.0992,971523.0
2022-04-27 10:20:00,280.7,283.53,280.66,282.5,1147434.0,273.1089,275.8624,273.07,274.8602,1147434.0
2022-04-27 10:25:00,282.5,283.41,282.0,282.0,530847.0,274.8602,275.7456,274.3738,274.3738,530847.0
2022-04-27 10:30:00,281.99,282.66,281.4,282.42,632965.0,274.364,275.0159,273.79,274.7824,632965.0
2022-04-27 10:35:00,282.43,284.73,282.19,284.48,772371.0,274.7921,277.0299,274.5586,276.7867,772371.0
2022-04-27 10:40:00,284.47,285.14,284.1,284.86,629032.0,276.777,277.4288,276.417,277.1564,629032.0
2022-04-27 10:45:00,284.81,285.9,284.51,285.88,532435.0,277.1078,278.1683,276.8159,278.1488,532435.0
2022-04-27 10:50:00,285.91,286.99,285.51,286.57,985510.0,278.178,279.2288,277.7888,278.8202,985510.0
2022-04-27 10:55:00,286.55,287.2,285.45,285.62,676575.0,278.8007,279.4331,277.7305,277.8959,676575.0
2022-04-27 11:00:00,285.62,288.17,285.49,287.97,930333.0,277.8959,280.3769,277.7694,280.1823,930333.0
2022-04-27 11:05:00,287.98,288.06,286.43,286.63,611355.0,280.192,280.2699,278.684,278.8785,611355.0
2022-04-27 11:10:00,286.62,286.98,285.7,286.44,498119.0,278.8688,279.2191,277.9737,278.6937,498119.0
2022-04-27 11:15:00,286.47,287.19,286.16,287.03,446402.0,278.7229,279.4234,278.4213,279.2677,446402.0
2022-04-27 11:20:00,287.04,288.74,286.43,288.3,676500.0,279.2775,280.9315,278.684,280.5034,676500.0
2022-04-27 11:25:00,288.31,289.14,287.21,288.27,667292.0,280.5131,281.3207,279.4429,280.4742,667292.0
2022-04-27 11:30:00,288.27,289.06,288.27,288.96,529780.0,280.4742,281.2428,280.4742,281.1455,529780.0
2022-04-27 11:35:00,288.98,289.13,287.36,287.79,425399.0,281.165,281.3109,279.5888,280.0072,425399.0
2022-04-27 11:40:00,287.81,288.85,287.64,287.83,389475.0,280.0266,281.0385,279.8612,280.0461,389475.0
2022-04-27 11:45:00,287.84,287.91,287.17,287.54,356845.0,280.0558,280.1239,279.4039,279.7639,356845.0
2022-04-27 11:50:00,287.56,287.63,285.9,286.26,415317.0,279.7834,279.8515,278.1683,278.5186,415317.0
2022-04-27 11:55:00,286.26,286.53,285.8,286.06,412055.0,278.5186,278.7812,278.071,278.324,412055.0
2022-04-27 12:00:00,286.09,286.17,284.94,285.49,510669.0,278.3531,278.431,277.2342,277.7694,510669.0
2022-04-27 12:05:00,285.46,286.82,285.43,286.41,328151.0,277.7402,279.0634,277.711,278.6645,328151.0
2022-04-27 12:10:00,286.4,287.45,285.92,287.1,350634.0,278.6548,279.6764,278.1877,279.3358,350634.0
2022-04-27 12:15:00,287.09,287.51,286.3,286.54,281715.0,279.3261,279.7347,278.5575,278.791,281715.0
2022-04-27 12:20:00,286.56,289.14,286.4,288.85,520980.0,278.8104,281.3207,278.6548,281.0385,520980.0
2022-04-27 12:25:00,288.82,290.24,288.64,289.84,784261.0,281.0093,282.3909,280.8342,282.0017,784261.0
2022-04-27 12:30:00,289.86,290.08,289.48,289.87,455165.0,282.0212,282.2352,281.6515,282.0309,455165.0
2022-04-27 12:35:00,289.88,289.88,289.3,289.81,391451.0,282.0407,282.0407,281.4763,281.9725,391451.0
2022-04-27 12:40:00,289.82,290.97,289.62,290.24,458754.0,281.9823,283.1012,281.7877,282.3909,458754.0
2022-04-27 12:45:00,290.24,290.32,289.05,289.22,439790.0,282.3909,282.4688,281.2331,281.3985,439790.0
2022-04-27 12:50:00,289.22,289.4,288.7,288.93,259022.0,281.3985,281.5736,280.8926,281.1163,259022.0
2022-04-27 12:55:00,288.95,289.2,288.76,288.93,232018.0,281.1358,281.379,280.9509,281.1163,232018.0
2022-04-27 13:00:00,288.99,289.02,287.36,288.91,518961.0,281.1747,281.2039,279.5888,281.0969,518961.0
2022-04-27 13:05:00,288.97,289.22,287.78,287.84,271355.0,281.1553,281.3985,279.9974,280.0558,271355.0
2022-04-27 13:10:00,287.87,288.11,287.02,287.43,238445.0,280.085,280.3185,279.258,279.6569,238445.0
2022-04-27 13:15:00,287.4,287.45,286.8,287.07,177056.0,279.6277,279.6764,279.0439,279.3066,177056.0
2022-04-27 13:20:00,287.05,288.31,287.01,287.88,306108.0,279.2872,280.5131,279.2483,280.0947,306108.0
2022-04-27 13:25:00,287.89,288.8,286.72,288.8,358835.0,280.1045,280.9899,278.9661,280.9899,358835.0
2022-04-27 13:30:00,288.77,288.9,288.24,288.63,257558.0,280.9607,281.0872,280.445,280.8245,257558.0
2022-04-27 13:35:00,288.67,289.16,287.92,288.07,274015.0,280.8634,281.3401,280.1337,280.2796,274015.0
2022-04-27 13:40:00,288.1,288.17,287.64,287.96,160313.0,280.3088,280.3769,279.8612,280.1726,160313.0
2022-04-27 13:45:00,288.0,288.98,287.74,288.93,248991.0,280.2115,281.165,279.9585,281.1163,248991.0
2022-04-27 13:50:00,288.95,289.8,288.93,289.26,317859.0,281.1358,281.9628,281.1163,281.4374,317859.0
2022-04-27 13:55:00,289.28,289.45,288.82,289.33,217593.0,281.4569,281.6223,281.0093,281.5055,217593.0
2022-04-27 14:00:00,289.3,289.39,288.45,288.45,232981.0,281.4763,281.5639,280.6493,280.6493,232981.0
2022-04-27 14:05:00,288.47,288.68,288.13,288.4,191589.0,280.6688,280.8731,280.338,280.6007,191589.0
2022-04-27 14:10:00,288.41,288.81,287.89,288.45,177329.0,280.6104,280.9996,280.1045,280.6493,177329.0
2022-04-27 14:15:00,288.43,288.49,287.08,287.25,255835.0,280.6299,280.6882,279.3164,279.4818,255835.0
2022-04-27 14:20:00,287.26,287.84,287.21,287.32,203305.0,279.4915,280.0558,279.4429,279.5499,203305.0
2022-04-27 14:25:00,287.28,287.71,287.07,287.52,198475.0,279.511,279.9293,279.3066,279.7445,198475.0
2022-04-27 14:30:00,287.51,288.02,287.3,287.78,246430.0,279.7347,280.231,279.5304,279.9974,246430.0
2022-04-27 14:35:00,287.76,287.86,286.23,287.29,269676.0,279.978,280.0753,278.4894,279.5207,269676.0
2022-04-27 14:40:00,287.35,288.5,287.22,288.19,255627.0,279.5791,280.698,279.4526,280.3964,255627.0
2022-04-27 14:45:00,288.18,288.37,287.33,287.64,240446.0,280.3866,280.5715,279.5596,279.8612,240446.0
2022-04-27 14:50:00,287.69,287.71,286.34,286.41,208891.0,279.9099,279.9293,278.5964,278.6645,208891.0
2022-04-27 14:55:00,286.39,286.45,285.49,285.8,340952.0,278.645,278.7034,277.7694,278.071,340952.0
2022-04-27 15:00:00,285.81,286.21,284.87,285.17,315848.0,278.0807,278.4699,277.1661,277.458,315848.0
2022-04-27 15:05:00,285.19,285.83,285.13,285.55,272644.0,277.4775,278.1002,277.4191,277.8278,272644.0
2022-04-27 15:10:00,285.56,285.88,284.75,285.6,382905.0,277.8375,278.1488,277.0494,277.8764,382905.0
2022-04-27 15:15:00,285.59,285.91,284.29,284.59,386223.0,277.8667,278.178,276.6018,276.8937,386223.0
2022-04-27 15:20:00,284.6,284.87,283.71,284.51,391514.0,276.9034,277.1661,276.0375,276.8159,391514.0
2022-04-27 15:25:00,284.52,284.89,284.22,284.47,278187.0,276.8256,277.1856,276.5337,276.777,278187.0
2022-04-27 15:30:00,284.44,285.15,284.17,284.71,427959.0,276.7478,277.4386,276.4851,277.0105,427959.0
2022-04-27 15:35:00,284.72,285.04,283.45,283.74,370271.0,277.0202,277.3315,275.7845,276.0667,370271.0
2022-04-27 15:40:00,283.78,285.13,283.7,284.81,447080.0,276.1056,277.4191,276.0278,277.1078,447080.0
2022-04-27 15:45:00,284.83,285.1,283.51,283.65,578362.0,277.1272,277.3899,275.8429,275.9791,578362.0
2022-04-27 15:50:00,283.62,284.34,282.55,283.47,981443.0,275.9499,276.6505,274.9089,275.804,981443.0
2022-04-27 15:55:00,283.48,284.26,283.04,283.08,1616495.0,275.8137,276.5726,275.3856,275.4245,1616495.0
2022-04-28 09:30:00,285.19,287.61,283.38,283.51,970912.0,277.4775,279.832,275.7164,275.8429,970912.0
2022-04-28 09:35:00,283.51,284.91,282.76,283.71,470414.0,275.8429,277.2051,275.1132,276.0375,470414.0
2022-04-28 09:40:00,283.68,284.52,282.28,282.33,395120.0,276.0083,276.8256,274.6462,274.6948,395120.0
2022-04-28 09:45:00,282.35,283.5,282.32,282.59,319949.0,274.7143,275.8332,274.6851,274.9478,319949.0
2022-04-28 09:50:00,282.55,282.9,281.45,282.16,418918.0,274.9089,275.2494,273.8386,274.5294,418918.0
2022-04-28 09:55:00,282.18,283.22,281.83,282.86,341749.0,274.5489,275.5608,274.2084,275.2105,341749.0
2022-04-28 10:00:00,282.79,283.14,281.7,282.72,305291.0,275.1424,275.4829,274.0819,275.0743,305291.0
2022-04-28 10:05:00,282.71,283.73,282.25,283.43,301132.0,275.0646,276.057,274.617,275.7651,301132.0
2022-04-28 10:10:00,283.46,284.14,283.14,283.9,388667.0,275.7943,276.4559,275.4829,276.2224,388667.0
2022-04-28 10:15:00,283.9,285.4,283.29,285.27,388643.0,276.2224,277.6818,275.6289,277.5553,388643.0
2022-04-28 10:20:00,285.25,285.75,284.78,285.17,333728.0,277.5359,278.0223,277.0786,277.458,333728.0
2022-04-28 10:25:00,285.19,285.29,283.35,283.36,361296.0,277.4775,277.5748,275.6872,275.697,361296.0
2022-04-28 10:30:00,283.33,283.82,283.26,283.52,324630.0,275.6678,276.1445,275.5997,275.8527,324630.0
2022-04-28 10:35:00,283.52,284.38,283.41,283.84,287688.0,275.8527,276.6894,275.7456,276.164,287688.0
2022-04-28 10:40:00,283.8,283.88,283.1,283.33,243241.0,276.1251,276.2029,275.444,275.6678,243241.0
2022-04-28 10:45:00,283.31,283.96,283.12,283.37,263316.0,275.6483,276.2808,275.4635,275.7067,263316.0
2022-04-28 10:50:00,283.36,283.55,282.47,283.39,282451.0,275.697,275.8818,274.831,275.7262,282451.0
2022-04-28 10:55:00,283.4,283.73,282.94,282.99,185722.0,275.7359,276.057,275.2883,275.337,185722.0
2022-04-28 11:00:00,282.99,283.45,282.41,283.36,253788.0,275.337,275.7845,274.7727,275.697,253788.0
2022-04-28 11:05:00,283.38,284.4,282.97,284.12,219012.0,275.7164,276.7089,275.3175,276.4364,219012.0
2022-04-28 11:10:00,284.13,284.63,283.94,284.37,238001.0,276.4462,276.9326,276.2613,276.6797,238001.0
2022-04-28 11:15:00,284.4,284.97,283.98,284.97,220873.0,276.7089,277.2634,276.3002,277.2634,220873.0
2022-04-28 11:20:00,284.96,284.98,284.31,284.42,160485.0,277.2537,277.2732,276.6213,276.7283,160485.0
2022-04-28 11:25:00,284.42,284.75,284.14,284.29,165136.0,276.7283,277.0494,276.4559,276.6018,165136.0
2022-04-28 11:30:00,284.36,285.61,284.31,284.81,272918.0,276.6699,277.8861,276.6213,277.1078,272918.0
2022-04-28 11:35:00,284.83,284.97,284.33,284.6,192379.0,277.1272,277.2634,276.6407,276.9034,192379.0
2022-04-28 11:40:00,284.62,284.77,283.88,283.91,141874.0,276.9229,277.0688,276.2029,276.2321,141874.0
2022-04-28 11:45:00,283.94,284.02,283.27,283.46,149509.0,276.2613,276.3391,275.6094,275.7943,149509.0
2022-04-28 11:50:00,283.43,284.09,283.16,283.34,167568.0,275.7651,276.4072,275.5024,275.6775,167568.0
2022-04-28 11:55:00,283.35,283.68,283.05,283.6,127451.0,275.6872,276.0083,275.3954,275.9305,127451.0
2022-04-28 12:00:00,283.59,283.9,283.06,283.69,194788.0,275.9208,276.2224,275.4051,276.0181,194788.0
2022-04-28 12:05:00,283.67,283.71,282.92,283.37,157514.0,275.9986,276.0375,275.2689,275.7067,157514.0
2022-04-28 12:10:00,283.39,284.85,283.39,284.8,177860.0,275.7262,277.1467,275.7262,277.098,177860.0
2022-04-28 12:15:00,284.81,285.28,284.53,285.02,139481.0,277.1078,277.5651,276.8353,277.3121,139481.0
2022-04-28 12:20:00,285.02,285.35,284.88,285.29,120858.0,277.3121,277.6332,277.1759,277.5748,120858.0
2022-04-28 12:25:00,285.28,286.03,285.26,286.0,173012.0,277.5651,278.2948,277.5456,278.2656,173012.0
2022-04-28 12:30:00,286.0,286.54,285.89,286.5,178333.0,278.2656,278.791,278.1586,278.7521,178333.0
2022-04-28 12:35:00,286.53,286.82,286.37,286.7,176117.0,278.7812,279.0634,278.6256,278.9467,176117.0
2022-04-28 12:40:00,286.71,287.41,286.71,287.16,209346.0,278.9564,279.6375,278.9564,279.3942,209346.0
2022-04-28 12:45:00,287.16,287.97,287.08,287.48,275709.0,279.3942,280.1823,279.3164,279.7056,275709.0
2022-04-28 12:50:00,287.5,287.64,287.04,287.44,167352.0,279.725,279.8612,279.2775,279.6666,167352.0
2022-04-28 12:55:00,287.42,288.09,287.25,288.07,154687.0,279.6472,280.2991,279.4818,280.2796,154687.0
2022-04-28 13:00:00,288.15,288.53,287.89,288.32,176005.0,280.3574,280.7272,280.1045,280.5228,176005.0
2022-04-28 13:05:00,288.35,288.6,288.0,288.32,154169.0,280.552,280.7953,280.2115,280.5228,154169.0
2022-04-28 13:10:00,288.31,289.33,288.16,288.86,262091.0,280.5131,281.5055,280.3672,281.0482,262091.0
2022-04-28 13:15:00,288.81,289.14,288.44,288.75,169165.0,280.9996,281.3207,280.6396,280.9412,169165.0
2022-04-28 13:20:00,288.75,289.05,288.56,288.75,235412.0,280.9412,281.2331,280.7564,280.9412,235412.0
2022-04-28 13:25:00,288.74,289.33,288.61,289.08,180645.0,280.9315,281.5055,280.805,281.2623,180645.0
2022-04-28 13:30:00,289.1,289.21,288.43,288.94,149063.0,281.2817,281.3888,280.6299,281.1261,149063.0
2022-04-28 13:35:00,288.96,289.62,288.64,289.41,206535.0,281.1455,281.7877,280.8342,281.5834,206535.0
2022-04-28 13:40:00,289.41,289.55,288.5,288.79,209490.0,281.5834,281.7196,280.698,280.9801,209490.0
2022-04-28 13:45:00,288.81,289.32,288.6,289.24,144167.0,280.9996,281.4958,280.7953,281.418,144167.0
2022-04-28 13:50:00,289.23,289.32,288.56,288.91,193782.0,281.4082,281.4958,280.7564,281.0969,193782.0
2022-04-28 13:55:00,288.91,289.25,288.84,289.23,140697.0,281.0969,281.4277,281.0288,281.4082,140697.0
2022-04-28 14:00:00,289.22,289.3,288.83,289.12,149399.0,281.3985,281.4763,281.019,281.3012,149399.0
2022-04-28 14:05:00,289.11,289.14,288.59,288.92,146722.0,281.2915,281.3207,280.7855,281.1066,146722.0
2022-04-28 14:10:00,288.92,289.27,288.89,289.03,107856.0,281.1066,281.4472,281.0774,281.2136,107856.0
2022-04-28 14:15:00,289.02,289.24,288.84,289.13,124416.0,281.2039,281.418,281.0288,281.3109,124416.0
2022-04-28 14:20:00,289.12,289.38,288.95,289.38,114299.0,281.3012,281.5542,281.1358,281.5542,114299.0
2022-04-28 14:25:00,289.37,289.38,288.8,289.35,125487.0,281.5444,281.5542,280.9899,281.525,125487.0
2022-04-28 14:30:00,289.37,289.59,289.0,289.58,162215.0,281.5444,281.7585,281.1845,281.7488,162215.0
2022-04-28 14:35:00,289.56,289.93,289.46,289.78,159616.0,281.7293,282.0893,281.632,281.9434,159616.0
2022-04-28 14:40:00,289.79,290.0,289.57,289.93,307263.0,281.9531,282.1574,281.739,282.0893,307263.0
2022-04-28 14:45:00,289.92,290.33,289.82,290.32,250900.0,282.0796,282.4785,281.9823,282.4688,250900.0
2022-04-28 14:50:00,290.31,290.69,290.18,290.19,211775.0,282.459,282.8287,282.3325,282.3423,211775.0
2022-04-28 14:55:00,290.18,290.86,290.06,290.62,197659.0,282.3325,282.9942,282.2158,282.7606,197659.0
2022-04-28 15:00:00,290.56,290.66,290.0,290.19,212835.0,282.7023,282.7996,282.1574,282.3423,212835.0
2022-04-28 15:05:00,290.18,290.8,290.17,290.22,195690.0,282.3325,282.9358,282.3228,282.3715,195690.0
2022-04-28 15:10:00,290.22,290.23,289.67,290.07,234904.0,282.3715,282.3812,281.8363,282.2255,234904.0
2022-04-28 15:15:00,290.05,290.51,289.86,290.47,203578.0,282.2061,282.6536,282.0212,282.6147,203578.0
2022-04-28 15:20:00,290.48,290.98,290.35,290.84,212813.0,282.6244,283.1109,282.4979,282.9747,212813.0
2022-04-28 15:25:00,290.87,290.87,290.17,290.21,204137.0,283.0039,283.0039,282.3228,282.3617,204137.0
2022-04-28 15:30:00,290.22,290.32,289.72,289.88,300000.0,282.3715,282.4688,281.885,282.0407,300000.0
2022-04-28 15:35:00,289.85,290.02,289.32,289.54,306663.0,282.0115,282.1769,281.4958,281.7098,306663.0
2022-04-28 15:40:00,289.53,290.15,289.4,289.71,269245.0,281.7001,282.3034,281.5736,281.8753,269245.0
2022-04-28 15:45:00,289.69,290.06,289.44,289.86,418049.0,281.8558,282.2158,281.6126,282.0212,418049.0
2022-04-28 15:50:00,289.87,289.92,288.97,289.62,537862.0,282.0309,282.0796,281.1553,281.7877,537862.0
2022-04-28 15:55:00,289.66,289.97,288.79,289.72,927384.0,281.8266,282.1282,280.9801,281.885,927384.0
2022-04-29 09:30:00,288.44,289.68,286.94,289.19,906480.0,280.6396,281.8461,279.1802,281.3693,906480.0
2022-04-29 09:35:00,289.26,289.88,288.19,289.07,385444.0,281.4374,282.0407,280.3964,281.2526,385444.0
2022-04-29 09:40:00,289.05,289.64,287.51,287.97,307572.0,281.2331,281.8071,279.7347,280.1823,307572.0
2022-04-29 09:45:00,288.0,288.09,286.89,287.35,326836.0,280.2115,280.2991,279.1315,279.5791,326836.0
2022-04-29 09:50:00,287.34,288.29,286.68,287.05,320471.0,279.5693,280.4937,278.9272,279.2872,320471.0
2022-04-29 09:55:00,287.08,287.78,287.08,287.39,419605.0,279.3164,279.9974,279.3164,279.618,419605.0
2022-04-29 10:00:00,287.39,287.54,286.53,286.55,318659.0,279.618,279.7639,278.7812,278.8007,318659.0
2022-04-29 10:05:00,286.58,286.84,285.81,286.47,245582.0,278.8299,279.0829,278.0807,278.7229,245582.0
2022-04-29 10:10:00,286.52,287.02,285.86,286.77,205579.0,278.7715,279.258,278.1294,279.0148,205579.0
2022-04-29 10:15:00,286.76,287.44,285.18,285.48,267574.0,279.005,279.6666,277.4678,277.7596,267574.0
2022-04-29 10:20:00,285.44,285.99,285.03,285.49,243737.0,277.7207,278.2559,277.3218,277.7694,243737.0
2022-04-29 10:25:00,285.54,285.72,284.76,285.07,202257.0,277.818,277.9932,277.0591,277.3607,202257.0
2022-04-29 10:30:00,285.09,285.62,284.91,285.22,270384.0,277.3802,277.8959,277.2051,277.5067,270384.0
2022-04-29 10:35:00,285.28,285.4,284.35,284.48,279905.0,277.5651,277.6818,276.6602,276.7867,279905.0
2022-04-29 10:40:00,284.48,284.82,284.14,284.56,171086.0,276.7867,277.1175,276.4559,276.8645,171086.0
2022-04-29 10:45:00,284.55,284.73,283.81,284.15,190885.0,276.8548,277.0299,276.1348,276.4656,190885.0
2022-04-29 10:50:00,284.13,284.33,283.79,284.31,206520.0,276.4462,276.6407,276.1153,276.6213,206520.0
2022-04-29 10:55:00,284.32,284.82,284.16,284.57,265484.0,276.631,277.1175,276.4753,276.8743,265484.0
2022-04-29 11:00:00,284.56,284.6,283.91,284.31,157608.0,276.8645,276.9034,276.2321,276.6213,157608.0
2022-04-29 11:05:00,284.27,285.0,284.0,284.21,168149.0,276.5824,277.2926,276.3197,276.524,168149.0
2022-04-29 11:10:00,284.24,284.56,283.4,284.37,209894.0,276.5532,276.8645,275.7359,276.6797,209894.0
2022-04-29 11:15:00,284.31,284.72,284.15,284.61,150982.0,276.6213,277.0202,276.4656,276.9132,150982.0
2022-04-29 11:20:00,284.62,284.89,284.22,284.61,157125.0,276.9229,277.1856,276.5337,276.9132,157125.0
2022-04-29 11:25:00,284.58,284.81,284.32,284.81,161906.0,276.884,277.1078,276.631,277.1078,161906.0
2022-04-29 11:30:00,284.78,285.33,284.59,284.87,244260.0,277.0786,277.6137,276.8937,277.1661,244260.0
2022-04-29 11:35:00,284.86,285.19,284.69,284.81,130056.0,277.1564,277.4775,276.991,277.1078,130056.0
2022-04-29 11:40:00,284.76,285.25,284.66,285.03,186326.0,277.0591,277.5359,276.9618,277.3218,186326.0
2022-04-29 11:45:00,285.07,285.58,284.8,284.93,206320.0,277.3607,277.8569,277.098,277.2245,206320.0
2022-04-29 11:50:00,284.94,285.32,284.72,285.1,150545.0,277.2342,277.604,277.0202,277.3899,150545.0
2022-04-29 11:55:00,285.15,285.33,284.1,284.12,142060.0,277.4386,277.6137,276.417,276.4364,142060.0
2022-04-29 12:00:00,284.17,284.27,283.29,283.56,230369.0,276.4851,276.5824,275.6289,275.8916,230369.0
2022-04-29 12:05:00,283.55,283.58,283.02,283.26,194572.0,275.8818,275.911,275.3662,275.5997,194572.0
2022-04-29 12:10:00,283.27,283.83,283.24,283.62,137487.0,275.6094,276.1543,275.5802,275.9499,137487.0
2022-04-29 12:15:00,283.59,283.8,283.19,283.29,135203.0,275.9208,276.1251,275.5316,275.6289,135203.0
2022-04-29 12:20:00,283.31,283.88,283.11,283.86,134439.0,275.6483,276.2029,275.4537,276.1835,134439.0
2022-04-29 12:25:00,283.85,284.07,283.48,283.71,106871.0,276.1737,276.3878,275.8137,276.0375,106871.0
2022-04-29 12:30:00,283.7,283.92,283.5,283.7,103508.0,276.0278,276.2418,275.8332,276.0278,103508.0
2022-04-29 12:35:00,283.72,284.05,283.65,283.96,87240.0,276.0472,276.3683,275.9791,276.2808,87240.0
2022-04-29 12:40:00,283.96,284.07,283.37,283.43,89239.0,276.2808,276.3878,275.7067,275.7651,89239.0
2022-04-29 12:45:00,283.44,283.77,283.38,283.58,124207.0,275.7748,276.0959,275.7164,275.911,124207.0
2022-04-29 12:50:00,283.56,283.63,282.9,282.95,157261.0,275.8916,275.9597,275.2494,275.2981,157261.0
2022-04-29 12:55:00,282.96,283.46,282.96,283.2,81077.0,275.3078,275.7943,275.3078,275.5413,81077.0
2022-04-29 13:00:00,283.17,284.05,283.14,283.84,148311.0,275.5121,276.3683,275.4829,276.164,148311.0
2022-04-29 13:05:00,283.83,283.87,283.04,283.12,102190.0,276.1543,276.1932,275.3856,275.4635,102190.0
2022-04-29 13:10:00,283.11,283.43,283.03,283.43,95272.0,275.4537,275.7651,275.3759,275.7651,95272.0
2022-04-29 13:15:00,283.44,283.8,283.4,283.57,122704.0,275.7748,276.1251,275.7359,275.9013,122704.0
2022-04-29 13:20:00,283.54,284.06,283.36,284.03,115469.0,275.8721,276.378,275.697,276.3489,115469.0
2022-04-29 13:25:00,284.01,284.48,283.62,283.71,107990.0,276.3294,276.7867,275.9499,276.0375,107990.0
2022-04-29 13:30:00,283.68,284.07,283.62,283.73,85701.0,276.0083,276.3878,275.9499,276.057,85701.0
2022-04-29 13:35:00,283.73,284.12,283.46,283.48,103376.0,276.057,276.4364,275.7943,275.8137,103376.0
2022-04-29 13:40:00,283.45,283.51,282.75,282.92,127152.0,275.7845,275.8429,275.1035,275.2689,127152.0
2022-04-29 13:45:00,283.0,283.05,282.53,282.62,103080.0,275.3467,275.3954,274.8894,274.977,103080.0
2022-04-29 13:50:00,282.67,282.9,282.52,282.8,102575.0,275.0256,275.2494,274.8797,275.1521,102575.0
2022-04-29 13:55:00,282.77,282.85,282.53,282.53,96497.0,275.1229,275.2008,274.8894,274.8894,96497.0
2022-04-29 14:00:00,282.55,282.68,282.23,282.34,100222.0,274.9089,275.0354,274.5975,274.7046,100222.0
2022-04-29 14:05:00,282.34,282.39,282.03,282.11,102510.0,274.7046,274.7532,274.4029,274.4808,102510.0
2022-04-29 14:10:00,282.07,282.43,281.86,282.12,145440.0,274.4419,274.7921,274.2375,274.4905,145440.0
2022-04-29 14:15:00,282.14,282.77,281.91,282.02,142789.0,274.51,275.1229,274.2862,274.3932,142789.0
2022-04-29 14:20:00,282.03,282.03,281.23,281.44,193925.0,274.4029,274.4029,273.6246,273.8289,193925.0
2022-04-29 14:25:00,281.45,281.76,281.43,281.58,117793.0,273.8386,274.1402,273.8192,273.9651,117793.0
2022-04-29 14:30:00,281.54,281.96,281.36,281.54,110589.0,273.9262,274.3348,273.7511,273.9262,110589.0
2022-04-29 14:35:00,281.56,281.75,280.97,281.07,131282.0,273.9457,274.1305,273.3716,273.4689,131282.0
2022-04-29 14:40:00,281.07,281.32,281.02,281.3,127166.0,273.4689,273.7121,273.4203,273.6927,127166.0
2022-04-29 14:45:00,281.33,281.38,280.9,281.1,200994.0,273.7219,273.7705,273.3035,273.4981,200994.0
2022-04-29 14:50:00,281.09,281.31,280.9,280.95,150531.0,273.4884,273.7024,273.3035,273.3522,150531.0
2022-04-29 14:55:00,280.93,281.44,280.76,281.23,255887.0,273.3327,273.8289,273.1673,273.6246,255887.0
2022-04-29 15:00:00,281.23,281.28,280.92,281.08,196435.0,273.6246,273.6732,273.323,273.4786,196435.0
2022-04-29 15:05:00,281.06,281.1,280.68,280.7,187114.0,273.4592,273.4981,273.0895,273.1089,187114.0
2022-04-29 15:10:00,280.67,280.8,280.0,280.02,268464.0,273.0797,273.2062,272.4278,272.4473,268464.0
2022-04-29 15:15:00,280.03,280.95,280.0,280.84,335067.0,272.457,273.3522,272.4278,273.2451,335067.0
2022-04-29 15:20:00,280.87,280.96,280.19,280.66,202202.0,273.2743,273.3619,272.6127,273.07,202202.0
2022-04-29 15:25:00,280.66,281.0,279.97,280.03,372605.0,273.07,273.4008,272.3987,272.457,372605.0
2022-04-29 15:30:00,280.01,280.65,279.86,280.31,345557.0,272.4376,273.0603,272.2916,272.7295,345557.0
2022-04-29 15:35:00,280.32,280.32,279.44,279.73,478245.0,272.7392,272.7392,271.883,272.1651,478245.0
2022-04-29 15:40:00,279.73,280.05,279.19,279.32,321345.0,272.1651,272.4765,271.6397,271.7662,321345.0
2022-04-29 15:45:00,279.34,279.66,278.76,278.84,610279.0,271.7857,272.097,271.2214,271.2992,610279.0
2022-04-29 15:50:00,278.82,278.82,276.88,277.22,1162931.0,271.2798,271.2798,269.3922,269.723,1162931.0
2022-04-29 15:55:00,277.21,278.03,276.5,277.54,2277178.0,269.7133,270.5111,269.0225,270.0344,2277178.0
2022-05-02 09:30:00,277.68,278.89,277.2,277.34,716699.0,270.1706,271.3479,269.7036,269.8398,716699.0
2022-05-02 09:35:00,277.33,277.86,276.22,277.45,478513.0,269.83,270.3457,268.7501,269.9468,478513.0
2022-05-02 09:40:00,277.47,279.37,276.51,278.71,529817.0,269.9663,271.8149,269.0322,271.1727,529817.0
2022-05-02 09:45:00,278.67,279.82,277.98,278.1,396522.0,271.1338,272.2527,270.4625,270.5792,396522.0
2022-05-02 09:50:00,278.1,279.22,277.53,278.96,335746.0,270.5792,271.6689,270.0246,271.416,335746.0
2022-05-02 09:55:00,278.82,280.5,278.1,279.79,512215.0,271.2798,272.9143,270.5792,272.2235,512215.0
2022-05-02 10:00:00,279.76,280.19,278.81,279.91,351703.0,272.1943,272.6127,271.27,272.3403,351703.0
2022-05-02 10:05:00,279.89,280.07,277.95,278.27,303269.0,272.3208,272.496,270.4333,270.7446,303269.0
2022-05-02 10:10:00,278.12,278.6,277.11,277.29,340725.0,270.5987,271.0657,269.616,269.7911,340725.0
2022-05-02 10:15:00,277.28,279.64,277.05,279.3,345427.0,269.7814,272.0776,269.5576,271.7468,345427.0
2022-05-02 10:20:00,279.23,280.55,278.62,280.17,340990.0,271.6787,272.963,271.0852,272.5932,340990.0
2022-05-02 10:25:00,280.18,281.77,279.87,280.98,358508.0,272.603,274.15,272.3014,273.3813,358508.0
2022-05-02 10:30:00,281.0,282.49,280.93,281.82,416699.0,273.4008,274.8505,273.3327,274.1986,416699.0
2022-05-02 10:35:00,281.85,282.17,281.09,281.79,267105.0,274.2278,274.5392,273.4884,274.1694,267105.0
2022-05-02 10:40:00,281.82,282.42,280.91,281.14,231033.0,274.1986,274.7824,273.3132,273.537,231033.0
2022-05-02 10:45:00,281.09,281.49,280.67,280.84,254594.0,273.4884,273.8775,273.0797,273.2451,254594.0
2022-05-02 10:50:00,280.88,280.95,280.11,280.11,242312.0,273.284,273.3522,272.5349,272.5349,242312.0
2022-05-02 10:55:00,280.09,281.04,279.65,279.98,253495.0,272.5154,273.4397,272.0873,272.4084,253495.0
2022-05-02 11:00:00,279.98,280.15,279.36,279.48,270185.0,272.4084,272.5738,271.8052,271.9219,270185.0
2022-05-02 11:05:00,279.45,280.48,279.31,279.77,188825.0,271.8927,272.8949,271.7565,272.2041,188825.0
2022-05-02 11:10:00,279.86,280.49,279.37,280.33,164121.0,272.2916,272.9046,271.8149,272.7489,164121.0
2022-05-02 11:15:00,280.28,280.29,278.0,278.26,182947.0,272.7003,272.71,270.4819,270.7349,182947.0
2022-05-02 11:20:00,278.25,278.58,277.99,278.37,120599.0,270.7252,271.0462,270.4722,270.8419,120599.0
2022-05-02 11:25:00,278.39,278.83,277.75,278.55,194969.0,270.8614,271.2895,270.2387,271.0171,194969.0
2022-05-02 11:30:00,278.56,279.88,278.22,279.55,243498.0,271.0268,272.3111,270.696,271.99,243498.0
2022-05-02 11:35:00,279.61,280.19,278.81,279.09,200832.0,272.0484,272.6127,271.27,271.5425,200832.0
2022-05-02 11:40:00,279.03,279.86,278.59,278.99,181355.0,271.4841,272.2916,271.056,271.4452,181355.0
2022-05-02 11:45:00,279.04,279.84,278.86,279.01,141456.0,271.4938,272.2722,271.3187,271.4646,141456.0
2022-05-02 11:50:00,278.99,279.71,278.89,279.58,112072.0,271.4452,272.1457,271.3479,272.0192,112072.0
2022-05-02 11:55:00,279.61,280.81,279.52,280.81,207237.0,272.0484,273.2159,271.9608,273.2159,207237.0
2022-05-02 12:00:00,280.76,281.42,279.69,280.4,381487.0,273.1673,273.8094,272.1262,272.817,381487.0
2022-05-02 12:05:00,280.39,280.78,279.89,280.75,201514.0,272.8073,273.1867,272.3208,273.1576,201514.0
2022-05-02 12:10:00,280.69,281.03,280.17,280.64,163678.0,273.0992,273.43,272.5932,273.0505,163678.0
2022-05-02 12:15:00,280.58,281.63,280.49,281.56,240077.0,272.9922,274.0138,272.9046,273.9457,240077.0
2022-05-02 12:20:00,281.57,282.3,281.35,281.46,255061.0,273.9554,274.6656,273.7413,273.8484,255061.0
2022-05-02 12:25:00,281.42,281.55,280.75,281.43,194050.0,273.8094,273.9359,273.1576,273.8192,194050.0
2022-05-02 12:30:00,281.46,281.56,280.84,281.52,160722.0,273.8484,273.9457,273.2451,273.9067,160722.0
2022-05-02 12:35:00,281.55,281.83,280.6,280.7,212244.0,273.9359,274.2084,273.0116,273.1089,212244.0
2022-05-02 12:40:00,280.72,280.97,280.43,280.72,169368.0,273.1284,273.3716,272.8462,273.1284,169368.0
2022-05-02 12:45:00,280.71,281.09,280.48,280.91,157604.0,273.1186,273.4884,272.8949,273.3132,157604.0
2022-05-02 12:50:00,280.89,281.1,280.55,280.97,233435.0,273.2938,273.4981,272.963,273.3716,233435.0
2022-05-02 12:55:00,280.95,281.2,280.11,280.25,323649.0,273.3522,273.5954,272.5349,272.6711,323649.0
2022-05-02 13:00:00,280.29,280.38,279.32,279.48,241508.0,272.71,272.7976,271.7662,271.9219,241508.0
2022-05-02 13:05:00,279.48,280.58,279.31,280.25,211456.0,271.9219,272.9922,271.7565,272.6711,211456.0
2022-05-02 13:10:00,280.23,280.77,279.69,280.1,151116.0,272.6516,273.177,272.1262,272.5251,151116.0
2022-05-02 13:15:00,280.1,280.25,279.65,279.82,100816.0,272.5251,272.6711,272.0873,272.2527,100816.0
2022-05-02 13:20:00,279.83,280.43,279.66,279.94,177196.0,272.2624,272.8462,272.097,272.3695,177196.0
2022-05-02 13:25:00,279.99,280.52,279.71,280.04,131429.0,272.4181,272.9338,272.1457,272.4668,131429.0
2022-05-02 13:30:00,280.04,280.71,279.64,279.72,205772.0,272.4668,273.1186,272.0776,272.1554,205772.0
2022-05-02 13:35:00,279.67,280.28,279.56,279.95,147020.0,272.1068,272.7003,271.9997,272.3792,147020.0
2022-05-02 13:40:00,279.95,280.27,279.53,279.54,110039.0,272.3792,272.6905,271.9706,271.9803,110039.0
2022-05-02 13:45:00,279.55,279.7,278.79,278.79,207455.0,271.99,272.136,271.2506,271.2506,207455.0
2022-05-02 13:50:00,278.79,279.07,278.64,278.85,140889.0,271.2506,271.523,271.1046,271.3089,140889.0
2022-05-02 13:55:00,278.9,279.48,278.8,279.36,158274.0,271.3576,271.9219,271.2603,271.8052,158274.0
2022-05-02 14:00:00,279.35,279.95,279.07,279.95,143822.0,271.7954,272.3792,271.523,272.3792,143822.0
2022-05-02 14:05:00,279.95,280.21,279.27,279.31,144459.0,272.3792,272.6322,271.7176,271.7565,144459.0
2022-05-02 14:10:00,279.27,279.54,278.43,278.53,140650.0,271.7176,271.9803,270.9003,270.9976,140650.0
2022-05-02 14:15:00,278.48,278.56,278.05,278.19,168084.0,270.9489,271.0268,270.5306,270.6668,168084.0
2022-05-02 14:20:00,278.19,278.97,278.16,278.74,203276.0,270.6668,271.4257,270.6376,271.2019,203276.0
2022-05-02 14:25:00,278.75,278.78,278.05,278.13,218520.0,271.2116,271.2408,270.5306,270.6084,218520.0
2022-05-02 14:30:00,278.12,278.89,278.0,278.58,239927.0,270.5987,271.3479,270.4819,271.0462,239927.0
2022-05-02 14:35:00,278.63,278.67,277.96,278.13,170477.0,271.0949,271.1338,270.443,270.6084,170477.0
2022-05-02 14:40:00,278.11,278.42,277.42,277.78,175431.0,270.589,270.8906,269.9176,270.2679,175431.0
2022-05-02 14:45:00,277.9,278.87,277.86,278.83,156331.0,270.3846,271.3284,270.3457,271.2895,156331.0
2022-05-02 14:50:00,278.8,279.55,278.37,279.04,214484.0,271.2603,271.99,270.8419,271.4938,214484.0
2022-05-02 14:55:00,279.0,279.17,277.91,278.29,196135.0,271.4549,271.6203,270.3944,270.7641,196135.0
2022-05-02 15:00:00,278.29,279.46,278.06,279.12,231841.0,270.7641,271.9024,270.5403,271.5716,231841.0
2022-05-02 15:05:00,279.16,280.11,278.57,279.76,239448.0,271.6106,272.5349,271.0365,272.1943,239448.0
2022-05-02 15:10:00,279.72,281.7,279.68,281.7,318574.0,272.1554,274.0819,272.1165,274.0819,318574.0
2022-05-02 15:15:00,281.64,282.15,281.18,281.8,329397.0,274.0235,274.5197,273.5759,274.1792,329397.0
2022-05-02 15:20:00,281.84,283.24,281.83,283.09,346713.0,274.2181,275.5802,274.2084,275.4343,346713.0
2022-05-02 15:25:00,283.08,283.29,282.25,282.63,346555.0,275.4245,275.6289,274.617,274.9867,346555.0
2022-05-02 15:30:00,282.61,284.5,282.61,284.26,400235.0,274.9673,276.8061,274.9673,276.5726,400235.0
2022-05-02 15:35:00,284.27,284.45,283.05,283.32,310566.0,276.5824,276.7575,275.3954,275.6581,310566.0
2022-05-02 15:40:00,283.47,283.88,282.19,282.24,329081.0,275.804,276.2029,274.5586,274.6073,329081.0
2022-05-02 15:45:00,282.21,283.4,281.93,283.35,351480.0,274.5781,275.7359,274.3056,275.6872,351480.0
2022-05-02 15:50:00,283.27,284.64,283.27,284.53,619425.0,275.6094,276.9424,275.6094,276.8353,619425.0
2022-05-02 15:55:00,284.5,284.94,284.09,284.6,1424756.0,276.8061,277.2342,276.4072,276.9034,1424756.0
2022-05-03 09:30:00,283.96,283.97,282.2,283.28,640163.0,276.2808,276.2905,274.5683,275.6191,640163.0
2022-05-03 09:35:00,283.25,283.36,281.8,282.42,309828.0,275.59,275.697,274.1792,274.7824,309828.0
2022-05-03 09:40:00,282.43,283.3,282.06,282.26,257439.0,274.7921,275.6386,274.4321,274.6267,257439.0
2022-05-03 09:45:00,282.2,282.3,281.29,281.8,340667.0,274.5683,274.6656,273.683,274.1792,340667.0
2022-05-03 09:50:00,281.84,282.63,281.45,282.1,279498.0,274.2181,274.9867,273.8386,274.4711,279498.0
2022-05-03 09:55:00,282.07,283.37,281.47,283.35,298078.0,274.4419,275.7067,273.8581,275.6872,298078.0
2022-05-03 10:00:00,283.34,284.13,283.14,283.71,283997.0,275.6775,276.4462,275.4829,276.0375,283997.0
2022-05-03 10:05:00,283.75,283.88,282.05,282.28,215023.0,276.0764,276.2029,274.4224,274.6462,215023.0
2022-05-03 10:10:00,282.19,282.57,281.68,282.38,175361.0,274.5586,274.9283,274.0624,274.7435,175361.0
2022-05-03 10:15:00,282.42,282.45,281.3,281.79,179890.0,274.7824,274.8116,273.6927,274.1694,179890.0
2022-05-03 10:20:00,281.72,281.92,280.85,281.19,191585.0,274.1013,274.2959,273.2549,273.5857,191585.0
2022-05-03 10:25:00,281.26,282.03,280.96,281.74,243737.0,273.6538,274.4029,273.3619,274.1208,243737.0
2022-05-03 10:30:00,281.76,282.86,281.26,282.44,287495.0,274.1402,275.2105,273.6538,274.8019,287495.0
2022-05-03 10:35:00,282.44,282.66,281.7,281.79,129639.0,274.8019,275.0159,274.0819,274.1694,129639.0
2022-05-03 10:40:00,281.8,281.83,280.66,280.74,168622.0,274.1792,274.2084,273.07,273.1478,168622.0
2022-05-03 10:45:00,280.78,281.08,280.26,280.94,162584.0,273.1867,273.4786,272.6808,273.3424,162584.0
2022-05-03 10:50:00,280.91,281.59,280.65,281.22,163357.0,273.3132,273.9748,273.0603,273.6149,163357.0
2022-05-03 10:55:00,281.2,281.53,280.81,281.27,170297.0,273.5954,273.9165,273.2159,273.6635,170297.0
2022-05-03 11:00:00,281.25,281.68,280.75,281.68,156994.0,273.644,274.0624,273.1576,274.0624,156994.0
2022-05-03 11:05:00,281.65,283.6,281.59,283.26,321256.0,274.0332,275.9305,273.9748,275.5997,321256.0
2022-05-03 11:10:00,283.25,283.38,282.29,283.1,176442.0,275.59,275.7164,274.6559,275.444,176442.0
2022-05-03 11:15:00,283.19,283.51,282.24,282.74,141834.0,275.5316,275.8429,274.6073,275.0937,141834.0
2022-05-03 11:20:00,282.77,283.25,282.65,283.13,130174.0,275.1229,275.59,275.0062,275.4732,130174.0
2022-05-03 11:25:00,283.08,283.3,282.23,282.5,105750.0,275.4245,275.6386,274.5975,274.8602,105750.0
2022-05-03 11:30:00,282.55,283.22,282.33,283.08,98968.0,274.9089,275.5608,274.6948,275.4245,98968.0
2022-05-03 11:35:00,283.09,283.09,281.92,282.03,112042.0,275.4343,275.4343,274.2959,274.4029,112042.0
2022-05-03 11:40:00,282.06,282.77,282.05,282.12,122461.0,274.4321,275.1229,274.4224,274.4905,122461.0
2022-05-03 11:45:00,282.09,282.26,281.65,281.87,157493.0,274.4613,274.6267,274.0332,274.2473,157493.0
2022-05-03 11:50:00,281.89,282.4,281.61,282.09,114851.0,274.2667,274.7629,273.9943,274.4613,114851.0
2022-05-03 11:55:00,282.07,282.5,281.87,282.5,113528.0,274.4419,274.8602,274.2473,274.8602,113528.0
2022-05-03 12:00:00,282.48,283.73,282.39,283.27,215451.0,274.8408,276.057,274.7532,275.6094,215451.0
2022-05-03 12:05:00,283.25,283.25,280.84,281.25,316912.0,275.59,275.59,273.2451,273.644,316912.0
2022-05-03 12:10:00,281.25,282.0,281.06,281.98,130829.0,273.644,274.3738,273.4592,274.3543,130829.0
2022-05-03 12:15:00,282.01,282.09,281.58,281.78,105733.0,274.3835,274.4613,273.9651,274.1597,105733.0
2022-05-03 12:20:00,281.75,282.23,281.71,282.02,104131.0,274.1305,274.5975,274.0916,274.3932,104131.0
2022-05-03 12:25:00,282.06,282.76,281.82,281.91,132422.0,274.4321,275.1132,274.1986,274.2862,132422.0
2022-05-03 12:30:00,281.87,282.26,281.39,281.72,144603.0,274.2473,274.6267,273.7803,274.1013,144603.0
2022-05-03 12:35:00,281.68,282.24,281.6,281.84,90496.0,274.0624,274.6073,273.9846,274.2181,90496.0
2022-05-03 12:40:00,281.82,282.22,281.71,281.9,65930.0,274.1986,274.5878,274.0916,274.2765,65930.0
2022-05-03 12:45:00,281.86,282.28,281.54,281.8,109912.0,274.2375,274.6462,273.9262,274.1792,109912.0
2022-05-03 12:50:00,281.76,281.94,281.49,281.58,98691.0,274.1402,274.3154,273.8775,273.9651,98691.0
2022-05-03 12:55:00,281.56,281.95,281.19,281.81,131702.0,273.9457,274.3251,273.5857,274.1889,131702.0
2022-05-03 13:00:00,281.84,282.55,281.55,281.78,170918.0,274.2181,274.9089,273.9359,274.1597,170918.0
2022-05-03 13:05:00,281.76,282.32,281.6,282.16,139082.0,274.1402,274.6851,273.9846,274.5294,139082.0
2022-05-03 13:10:00,282.14,282.75,281.86,282.69,211361.0,274.51,275.1035,274.2375,275.0451,211361.0
2022-05-03 13:15:00,282.75,283.05,282.51,282.59,209090.0,275.1035,275.3954,274.87,274.9478,209090.0
2022-05-03 13:20:00,282.65,283.34,282.56,282.86,181118.0,275.0062,275.6775,274.9186,275.2105,181118.0
2022-05-03 13:25:00,282.82,283.06,282.36,282.56,85166.0,275.1716,275.4051,274.724,274.9186,85166.0
2022-05-03 13:30:00,282.57,282.96,282.36,282.9,112892.0,274.9283,275.3078,274.724,275.2494,112892.0
2022-05-03 13:35:00,282.89,283.24,282.61,283.23,105033.0,275.2397,275.5802,274.9673,275.5705,105033.0
2022-05-03 13:40:00,283.25,283.39,282.84,283.35,103746.0,275.59,275.7262,275.191,275.6872,103746.0
2022-05-03 13:45:00,283.36,283.5,282.77,282.87,97183.0,275.697,275.8332,275.1229,275.2202,97183.0
2022-05-03 13:50:00,282.88,282.92,282.52,282.63,147192.0,275.23,275.2689,274.8797,274.9867,147192.0
2022-05-03 13:55:00,282.62,282.7,282.27,282.5,111676.0,274.977,275.0548,274.6365,274.8602,111676.0
2022-05-03 14:00:00,282.49,282.57,281.69,281.8,161609.0,274.8505,274.9283,274.0721,274.1792,161609.0
2022-05-03 14:05:00,281.76,281.81,281.45,281.56,137820.0,274.1402,274.1889,273.8386,273.9457,137820.0
2022-05-03 14:10:00,281.56,281.6,280.9,281.21,159881.0,273.9457,273.9846,273.3035,273.6051,159881.0
2022-05-03 14:15:00,281.2,281.2,280.72,280.9,134382.0,273.5954,273.5954,273.1284,273.3035,134382.0
2022-05-03 14:20:00,280.91,280.98,280.56,280.71,137041.0,273.3132,273.3813,272.9727,273.1186,137041.0
2022-05-03 14:25:00,280.73,280.81,280.36,280.5,166447.0,273.1381,273.2159,272.7781,272.9143,166447.0
2022-05-03 14:30:00,280.5,281.2,280.43,281.14,201453.0,272.9143,273.5954,272.8462,273.537,201453.0
2022-05-03 14:35:00,281.15,281.67,280.69,280.9,196335.0,273.5467,274.0527,273.0992,273.3035,196335.0
2022-05-03 14:40:00,280.95,281.33,280.15,281.02,231816.0,273.3522,273.7219,272.5738,273.4203,231816.0
2022-05-03 14:45:00,281.06,281.25,280.18,281.07,161951.0,273.4592,273.644,272.603,273.4689,161951.0
2022-05-03 14:50:00,281.06,282.02,280.87,281.51,176209.0,273.4592,274.3932,273.2743,273.897,176209.0
2022-05-03 14:55:00,281.55,282.49,281.23,282.39,170540.0,273.9359,274.8505,273.6246,274.7532,170540.0
2022-05-03 15:00:00,282.36,282.56,282.0,282.05,89075.0,274.724,274.9186,274.3738,274.4224,89075.0
2022-05-03 15:05:00,282.09,282.97,282.01,282.68,134670.0,274.4613,275.3175,274.3835,275.0354,134670.0
2022-05-03 15:10:00,282.66,282.9,282.44,282.68,113486.0,275.0159,275.2494,274.8019,275.0354,113486.0
2022-05-03 15:15:00,282.71,282.87,281.87,281.92,135098.0,275.0646,275.2202,274.2473,274.2959,135098.0
2022-05-03 15:20:00,281.94,282.64,281.42,281.89,137091.0,274.3154,274.9964,273.8094,274.2667,137091.0
2022-05-03 15:25:00,281.91,282.18,281.51,281.98,113960.0,274.2862,274.5489,273.897,274.3543,113960.0
2022-05-03 15:30:00,281.93,282.54,281.64,282.27,135124.0,274.3056,274.8992,274.0235,274.6365,135124.0
2022-05-03 15:35:00,282.23,282.41,281.29,281.51,164211.0,274.5975,274.7727,273.683,273.897,164211.0
2022-05-03 15:40:00,281.52,281.52,280.28,280.74,218327.0,273.9067,273.9067,272.7003,273.1478,218327.0
2022-05-03 15:45:00,280.73,281.25,280.32,280.69,266619.0,273.1381,273.644,272.7392,273.0992,266619.0
2022-05-03 15:50:00,280.65,282.34,280.34,281.99,400559.0,273.0603,274.7046,272.7586,274.364,400559.0
2022-05-03 15:55:00,281.98,282.14,281.5,281.83,751224.0,274.3543,274.51,273.8873,274.2084,751224.0
2022-05-04 09:30:00,282.6,283.1,281.38,282.11,487106.0,274.9575,275.444,273.7705,274.4808,487106.0
2022-05-04 09:35:00,282.12,283.92,281.93,283.53,336760.0,274.4905,276.2418,274.3056,275.8624,336760.0
2022-05-04 09:40:00,283.53,284.21,282.78,283.04,279620.0,275.8624,276.524,275.1327,275.3856,279620.0
2022-05-04 09:45:00,283.04,283.29,281.83,282.62,291430.0,275.3856,275.6289,274.2084,274.977,291430.0
2022-05-04 09:50:00,282.69,282.72,281.05,281.27,224136.0,275.0451,275.0743,273.4494,273.6635,224136.0
2022-05-04 09:55:00,281.2,281.54,280.52,280.56,247765.0,273.5954,273.9262,272.9338,272.9727,247765.0
2022-05-04 10:00:00,280.61,281.39,280.49,281.07,297739.0,273.0213,273.7803,272.9046,273.4689,297739.0
2022-05-04 10:05:00,281.05,281.17,279.88,279.97,306472.0,273.4494,273.5662,272.3111,272.3987,306472.0
2022-05-04 10:10:00,279.98,280.2,279.32,279.52,267016.0,272.4084,272.6224,271.7662,271.9608,267016.0
2022-05-04 10:15:00,279.51,279.58,278.95,279.15,302320.0,271.9511,272.0192,271.4062,271.6008,302320.0
2022-05-04 10:20:00,279.18,279.41,278.75,279.04,188566.0,271.63,271.8538,271.2116,271.4938,188566.0
2022-05-04 10:25:00,279.05,279.71,278.85,279.57,164238.0,271.5035,272.1457,271.3089,272.0095,164238.0
2022-05-04 10:30:00,279.61,279.77,278.61,278.69,211661.0,272.0484,272.2041,271.0754,271.1533,211661.0
2022-05-04 10:35:00,278.74,278.77,278.04,278.4,304877.0,271.2019,271.2311,270.5208,270.8711,304877.0
2022-05-04 10:40:00,278.4,278.83,278.21,278.39,182828.0,270.8711,271.2895,270.6863,270.8614,182828.0
2022-05-04 10:45:00,278.38,278.86,278.2,278.32,150729.0,270.8517,271.3187,270.6765,270.7933,150729.0
2022-05-04 10:50:00,278.33,278.37,277.73,278.08,224854.0,270.803,270.8419,270.2192,270.5598,224854.0
2022-05-04 10:55:00,278.09,278.28,277.84,278.04,152121.0,270.5695,270.7544,270.3263,270.5208,152121.0
2022-05-04 11:00:00,278.02,278.24,277.52,277.72,130566.0,270.5014,270.7154,270.0149,270.2095,130566.0
2022-05-04 11:05:00,277.71,278.12,277.47,277.98,183960.0,270.1998,270.5987,269.9663,270.4625,183960.0
2022-05-04 11:10:00,278.03,278.08,276.73,276.99,220653.0,270.5111,270.5598,269.2463,269.4992,220653.0
2022-05-04 11:15:00,276.96,277.96,276.82,277.91,191558.0,269.4701,270.443,269.3338,270.3944,191558.0
2022-05-04 11:20:00,277.89,277.91,277.29,277.36,171874.0,270.3749,270.3944,269.7911,269.8592,171874.0
2022-05-04 11:25:00,277.36,277.53,277.02,277.26,145605.0,269.8592,270.0246,269.5284,269.7619,145605.0
2022-05-04 11:30:00,277.25,277.34,276.81,277.28,147024.0,269.7522,269.8398,269.3241,269.7814,147024.0
2022-05-04 11:35:00,277.35,277.8,277.21,277.71,159693.0,269.8495,270.2873,269.7133,270.1998,159693.0
2022-05-04 11:40:00,277.73,278.29,277.72,278.09,173292.0,270.2192,270.7641,270.2095,270.5695,173292.0
2022-05-04 11:45:00,278.1,279.08,278.02,278.96,215874.0,270.5792,271.5327,270.5014,271.416,215874.0
2022-05-04 11:50:00,278.94,279.45,278.81,279.45,111825.0,271.3965,271.8927,271.27,271.8927,111825.0
2022-05-04 11:55:00,279.49,279.62,279.09,279.31,124496.0,271.9316,272.0581,271.5425,271.7565,124496.0
2022-05-04 12:00:00,279.31,279.46,279.07,279.24,74750.0,271.7565,271.9024,271.523,271.6884,74750.0
2022-05-04 12:05:00,279.2,279.55,279.15,279.47,83881.0,271.6495,271.99,271.6008,271.9122,83881.0
2022-05-04 12:10:00,279.46,279.77,279.11,279.76,130075.0,271.9024,272.2041,271.5619,272.1943,130075.0
2022-05-04 12:15:00,279.77,280.14,279.24,280.01,118672.0,272.2041,272.5641,271.6884,272.4376,118672.0
2022-05-04 12:20:00,280.0,280.91,280.0,280.62,168679.0,272.4278,273.3132,272.4278,273.0311,168679.0
2022-05-04 12:25:00,280.64,281.32,280.48,281.26,126570.0,273.0505,273.7121,272.8949,273.6538,126570.0
2022-05-04 12:30:00,281.32,281.51,281.02,281.27,148626.0,273.7121,273.897,273.4203,273.6635,148626.0
2022-05-04 12:35:00,281.26,281.95,281.26,281.77,153912.0,273.6538,274.3251,273.6538,274.15,153912.0
2022-05-04 12:40:00,281.77,281.85,281.18,281.4,116304.0,274.15,274.2278,273.5759,273.79,116304.0
2022-05-04 12:45:00,281.42,281.45,280.91,281.05,114533.0,273.8094,273.8386,273.3132,273.4494,114533.0
2022-05-04 12:50:00,281.05,281.46,280.83,281.46,116654.0,273.4494,273.8484,273.2354,273.8484,116654.0
2022-05-04 12:55:00,281.47,282.17,281.33,282.14,198144.0,273.8581,274.5392,273.7219,274.51,198144.0
2022-05-04 13:00:00,282.13,282.67,281.98,282.44,212070.0,274.5002,275.0256,274.3543,274.8019,212070.0
2022-05-04 13:05:00,282.44,282.44,281.8,281.95,130783.0,274.8019,274.8019,274.1792,274.3251,130783.0
2022-05-04 13:10:00,281.97,282.0,281.49,281.82,157920.0,274.3446,274.3738,273.8775,274.1986,157920.0
2022-05-04 13:15:00,281.82,282.13,281.57,281.84,113445.0,274.1986,274.5002,273.9554,274.2181,113445.0
2022-05-04 13:20:00,281.85,282.4,281.79,282.28,112027.0,274.2278,274.7629,274.1694,274.6462,112027.0
2022-05-04 13:25:00,282.3,282.4,281.95,282.1,97770.0,274.6656,274.7629,274.3251,274.4711,97770.0
2022-05-04 13:30:00,282.07,282.93,281.9,282.91,102915.0,274.4419,275.2786,274.2765,275.2591,102915.0
2022-05-04 13:35:00,282.94,283.23,282.48,282.59,138206.0,275.2883,275.5705,274.8408,274.9478,138206.0
2022-05-04 13:40:00,282.56,282.77,282.46,282.76,91722.0,274.9186,275.1229,274.8213,275.1132,91722.0
2022-05-04 13:45:00,282.8,282.8,282.09,282.1,71298.0,275.1521,275.1521,274.4613,274.4711,71298.0
2022-05-04 13:50:00,282.06,282.56,282.02,282.43,127513.0,274.4321,274.9186,274.3932,274.7921,127513.0
2022-05-04 13:55:00,282.41,283.84,282.28,283.33,162096.0,274.7727,276.164,274.6462,275.6678,162096.0
2022-05-04 14:00:00,283.25,284.9,281.79,283.61,348252.0,275.59,277.1953,274.1694,275.9402,348252.0
2022-05-04 14:05:00,283.48,284.43,280.81,281.93,298007.0,275.8137,276.738,273.2159,274.3056,298007.0
2022-05-04 14:10:00,282.05,282.83,281.27,281.67,259708.0,274.4224,275.1813,273.6635,274.0527,259708.0
2022-05-04 14:15:00,281.64,281.86,280.6,281.13,250256.0,274.0235,274.2375,273.0116,273.5273,250256.0
2022-05-04 14:20:00,281.14,281.61,280.12,281.13,294420.0,273.537,273.9943,272.5446,273.5273,294420.0
2022-05-04 14:25:00,281.1,282.8,280.84,282.12,223951.0,273.4981,275.1521,273.2451,274.4905,223951.0
2022-05-04 14:30:00,282.21,282.48,278.63,278.93,471541.0,274.5781,274.8408,271.0949,271.3868,471541.0
2022-05-04 14:35:00,278.88,281.14,278.28,280.64,407691.0,271.3381,273.537,270.7544,273.0505,407691.0
2022-05-04 14:40:00,280.69,283.63,280.01,282.54,449353.0,273.0992,275.9597,272.4376,274.8992,449353.0
2022-05-04 14:45:00,282.66,285.5,282.62,284.23,610339.0,275.0159,277.7791,274.977,276.5434,610339.0
2022-05-04 14:50:00,284.46,285.87,283.81,285.74,445276.0,276.7672,278.1391,276.1348,278.0126,445276.0
2022-05-04 14:55:00,285.78,286.23,285.06,285.61,380416.0,278.0515,278.4894,277.351,277.8861,380416.0
2022-05-04 15:00:00,285.65,286.42,284.76,285.66,320927.0,277.925,278.6742,277.0591,277.9348,320927.0
2022-05-04 15:05:00,285.7,286.4,285.07,286.2,250559.0,277.9737,278.6548,277.3607,278.4602,250559.0
2022-05-04 15:10:00,286.19,287.21,286.18,287.02,316330.0,278.4504,279.4429,278.4407,279.258,316330.0
2022-05-04 15:15:00,286.98,287.62,286.19,286.55,358561.0,279.2191,279.8418,278.4504,278.8007,358561.0
2022-05-04 15:20:00,286.51,287.27,286.2,286.98,308001.0,278.7618,279.5012,278.4602,279.2191,308001.0
2022-05-04 15:25:00,287.0,288.04,287.0,287.97,350331.0,279.2385,280.2504,279.2385,280.1823,350331.0
2022-05-04 15:30:00,287.94,289.1,287.79,289.03,451165.0,280.1531,281.2817,280.0072,281.2136,451165.0
2022-05-04 15:35:00,289.03,289.61,288.27,289.1,438388.0,281.2136,281.778,280.4742,281.2817,438388.0
2022-05-04 15:40:00,289.12,289.54,288.59,289.28,494064.0,281.3012,281.7098,280.7855,281.4569,494064.0
2022-05-04 15:45:00,289.27,290.05,288.9,289.99,613921.0,281.4472,282.2061,281.0872,282.1477,613921.0
2022-05-04 15:50:00,290.05,290.88,289.96,290.04,714215.0,282.2061,283.0136,282.1185,282.1963,714215.0
2022-05-04 15:55:00,290.0,290.22,289.23,290.03,1361487.0,282.1574,282.3715,281.4082,282.1866,1361487.0
2022-05-05 09:30:00,285.78,286.35,284.09,284.77,841510.0,278.0515,278.6061,276.4072,277.0688,841510.0
2022-05-05 09:35:00,284.81,285.59,284.24,284.88,409383.0,277.1078,277.8667,276.5532,277.1759,409383.0
2022-05-05 09:40:00,284.82,285.22,284.25,284.28,339078.0,277.1175,277.5067,276.5629,276.5921,339078.0
2022-05-05 09:45:00,284.28,284.52,283.61,283.7,277081.0,276.5921,276.8256,275.9402,276.0278,277081.0
2022-05-05 09:50:00,283.72,283.85,282.55,282.65,352893.0,276.0472,276.1737,274.9089,275.0062,352893.0
2022-05-05 09:55:00,282.63,282.98,282.16,282.42,249605.0,274.9867,275.3273,274.5294,274.7824,249605.0
2022-05-05 10:00:00,282.42,282.5,280.42,280.56,380940.0,274.7824,274.8602,272.8365,272.9727,380940.0
2022-05-05 10:05:00,280.54,280.61,279.37,279.99,567952.0,272.9532,273.0213,271.8149,272.4181,567952.0
2022-05-05 10:10:00,279.95,280.15,278.9,280.12,588526.0,272.3792,272.5738,271.3576,272.5446,588526.0
2022-05-05 10:15:00,280.08,280.29,279.41,279.84,334463.0,272.5057,272.71,271.8538,272.2722,334463.0
2022-05-05 10:20:00,279.85,279.9,278.09,278.58,337781.0,272.2819,272.3305,270.5695,271.0462,337781.0
2022-05-05 10:25:00,278.58,279.08,278.25,278.33,453341.0,271.0462,271.5327,270.7252,270.803,453341.0
2022-05-05 10:30:00,278.31,278.58,277.45,277.65,330380.0,270.7835,271.0462,269.9468,270.1414,330380.0
2022-05-05 10:35:00,277.65,277.8,276.0,276.38,580843.0,270.1414,270.2873,268.536,268.9057,580843.0
2022-05-05 10:40:00,276.35,277.29,275.86,277.16,493534.0,268.8766,269.7911,268.3998,269.6646,493534.0
2022-05-05 10:45:00,277.18,277.76,277.0,277.18,333866.0,269.6841,270.2484,269.509,269.6841,333866.0
2022-05-05 10:50:00,277.14,277.49,276.45,276.93,302597.0,269.6452,269.9857,268.9738,269.4409,302597.0
2022-05-05 10:55:00,276.97,277.67,276.81,277.62,285692.0,269.4798,270.1609,269.3241,270.1122,285692.0
2022-05-05 11:00:00,277.6,277.89,276.83,277.1,248870.0,270.0927,270.3749,269.3436,269.6063,248870.0
2022-05-05 11:05:00,277.09,277.4,275.53,276.04,329792.0,269.5965,269.8982,268.0787,268.5749,329792.0
2022-05-05 11:10:00,276.04,276.5,275.87,276.45,242802.0,268.5749,269.0225,268.4095,268.9738,242802.0
2022-05-05 11:15:00,276.45,277.11,276.04,276.65,245289.0,268.9738,269.616,268.5749,269.1684,245289.0
2022-05-05 11:20:00,276.67,276.83,276.14,276.29,173974.0,269.1879,269.3436,268.6722,268.8182,173974.0
2022-05-05 11:25:00,276.27,277.07,276.22,277.04,189698.0,268.7987,269.5771,268.7501,269.5479,189698.0
2022-05-05 11:30:00,277.01,278.26,276.75,277.72,256642.0,269.5187,270.7349,269.2657,270.2095,256642.0
2022-05-05 11:35:00,277.72,278.72,277.72,278.18,275986.0,270.2095,271.1825,270.2095,270.6571,275986.0
2022-05-05 11:40:00,278.28,278.46,277.48,277.62,230188.0,270.7544,270.9295,269.976,270.1122,230188.0
2022-05-05 11:45:00,277.6,277.86,276.86,277.86,194963.0,270.0927,270.3457,269.3728,270.3457,194963.0
2022-05-05 11:50:00,277.88,277.97,276.3,276.5,291690.0,270.3652,270.4527,268.8279,269.0225,291690.0
2022-05-05 11:55:00,276.5,276.87,276.2,276.2,297569.0,269.0225,269.3825,268.7306,268.7306,297569.0
2022-05-05 12:00:00,276.22,276.45,275.27,276.1,357467.0,268.7501,268.9738,267.8258,268.6333,357467.0
2022-05-05 12:05:00,276.06,277.3,276.02,276.83,302509.0,268.5944,269.8009,268.5555,269.3436,302509.0
2022-05-05 12:10:00,276.79,277.7,276.29,277.19,232720.0,269.3047,270.19,268.8182,269.6938,232720.0
2022-05-05 12:15:00,277.23,277.74,276.77,277.67,178363.0,269.7328,270.229,269.2852,270.1609,178363.0
2022-05-05 12:20:00,277.7,278.16,277.09,277.38,249008.0,270.19,270.6376,269.5965,269.8787,249008.0
2022-05-05 12:25:00,277.37,278.36,277.33,277.68,217400.0,269.869,270.8322,269.83,270.1706,217400.0
2022-05-05 12:30:00,277.66,277.85,276.85,276.95,223147.0,270.1511,270.336,269.363,269.4603,223147.0
2022-05-05 12:35:00,276.9,276.9,276.13,276.39,219334.0,269.4117,269.4117,268.6625,268.9155,219334.0
2022-05-05 12:40:00,276.35,276.48,275.72,276.29,236270.0,268.8766,269.003,268.2636,268.8182,236270.0
2022-05-05 12:45:00,276.32,276.49,275.68,276.17,218510.0,268.8474,269.0128,268.2247,268.7014,218510.0
2022-05-05 12:50:00,276.3,276.8,276.08,276.67,224459.0,268.8279,269.3144,268.6139,269.1879,224459.0
2022-05-05 12:55:00,276.7,276.99,276.45,276.92,202557.0,269.2171,269.4992,268.9738,269.4311,202557.0
2022-05-05 13:00:00,276.92,278.08,276.92,277.56,262664.0,269.4311,270.5598,269.4311,270.0538,262664.0
2022-05-05 13:05:00,277.57,278.23,277.49,277.88,223965.0,270.0636,270.7057,269.9857,270.3652,223965.0
2022-05-05 13:10:00,277.87,277.88,276.55,276.58,320239.0,270.3554,270.3652,269.0711,269.1003,320239.0
2022-05-05 13:15:00,276.6,276.86,276.1,276.6,231279.0,269.1198,269.3728,268.6333,269.1198,231279.0
2022-05-05 13:20:00,276.59,276.93,276.23,276.69,161400.0,269.1101,269.4409,268.7598,269.2074,161400.0
2022-05-05 13:25:00,276.72,276.89,276.16,276.81,183657.0,269.2365,269.4019,268.6917,269.3241,183657.0
2022-05-05 13:30:00,276.8,277.17,276.09,277.03,241872.0,269.3144,269.6744,268.6236,269.5382,241872.0
2022-05-05 13:35:00,277.06,278.05,276.77,276.96,224475.0,269.5674,270.5306,269.2852,269.4701,224475.0
2022-05-05 13:40:00,276.96,277.6,276.69,276.88,202059.0,269.4701,270.0927,269.2074,269.3922,202059.0
2022-05-05 13:45:00,276.86,277.24,276.51,276.56,146685.0,269.3728,269.7425,269.0322,269.0809,146685.0
2022-05-05 13:50:00,276.55,276.6,275.9,276.19,242236.0,269.0711,269.1198,268.4387,268.7209,242236.0
2022-05-05 13:55:00,276.22,276.35,275.7,276.1,165940.0,268.7501,268.8766,268.2441,268.6333,165940.0
2022-05-05 14:00:00,276.08,276.34,275.52,275.68,206881.0,268.6139,268.8668,268.069,268.2247,206881.0
2022-05-05 14:05:00,275.7,276.39,275.64,276.23,145845.0,268.2441,268.9155,268.1858,268.7598,145845.0
2022-05-05 14:10:00,276.24,276.39,275.6,275.87,169248.0,268.7695,268.9155,268.1468,268.4095,169248.0
2022-05-05 14:15:00,275.8,277.18,275.77,277.17,169009.0,268.3414,269.6841,268.3122,269.6744,169009.0
2022-05-05 14:20:00,277.2,277.29,275.76,275.92,166158.0,269.7036,269.7911,268.3025,268.4582,166158.0
2022-05-05 14:25:00,275.93,276.19,275.3,275.47,220525.0,268.4679,268.7209,267.8549,268.0203,220525.0
2022-05-05 14:30:00,275.45,275.77,275.31,275.47,145717.0,268.0009,268.3122,267.8647,268.0203,145717.0
2022-05-05 14:35:00,275.44,275.97,275.32,275.92,142337.0,267.9912,268.5068,267.8744,268.4582,142337.0
2022-05-05 14:40:00,275.85,276.42,275.63,275.96,152768.0,268.3901,268.9447,268.176,268.4971,152768.0
2022-05-05 14:45:00,275.98,276.55,275.83,276.2,137194.0,268.5166,269.0711,268.3706,268.7306,137194.0
2022-05-05 14:50:00,276.22,277.28,276.2,276.4,206861.0,268.7501,269.7814,268.7306,268.9252,206861.0
2022-05-05 14:55:00,276.38,276.55,276.01,276.43,144446.0,268.9057,269.0711,268.5457,268.9544,144446.0
2022-05-05 15:00:00,276.43,276.64,275.15,275.26,275032.0,268.9544,269.1587,267.709,267.816,275032.0
2022-05-05 15:05:00,275.27,275.73,275.0,275.39,408052.0,267.8258,268.2733,267.5631,267.9425,408052.0
2022-05-05 15:10:00,275.42,275.45,274.42,274.45,310039.0,267.9717,268.0009,266.9987,267.0279,310039.0
2022-05-05 15:15:00,274.49,275.04,274.41,275.0,295997.0,267.0669,267.602,266.989,267.5631,295997.0
2022-05-05 15:20:00,275.0,275.12,274.51,274.87,302941.0,267.5631,267.6798,267.0863,267.4366,302941.0
2022-05-05 15:25:00,274.89,275.75,274.57,274.76,323712.0,267.456,268.2928,267.1447,267.3296,323712.0
2022-05-05 15:30:00,274.73,275.71,274.34,275.49,459815.0,267.3004,268.2539,266.9209,268.0398,459815.0
2022-05-05 15:35:00,275.52,276.37,275.16,276.0,415484.0,268.069,268.896,267.7187,268.536,415484.0
2022-05-05 15:40:00,276.04,276.76,275.85,276.09,476255.0,268.5749,269.2755,268.3901,268.6236,476255.0
2022-05-05 15:45:00,276.11,276.49,274.63,274.82,509483.0,268.643,269.0128,267.2031,267.3879,509483.0
2022-05-05 15:50:00,274.85,278.07,274.81,276.18,1060064.0,267.4171,270.55,267.3782,268.7111,1060064.0
2022-05-05 15:55:00,276.22,277.99,276.1,277.52,2305422.0,268.7501,270.4722,268.6333,270.0149,2305422.0
2022-05-06 09:30:00,274.82,276.1,273.66,273.95,761533.0,267.3879,268.6333,266.2593,266.5415,761533.0
2022-05-06 09:35:00,273.97,274.14,271.91,272.18,469402.0,266.5609,266.7263,264.5566,264.8193,469402.0
2022-05-06 09:40:00,272.13,273.66,272.04,273.07,304419.0,264.7707,266.2593,264.6831,265.6853,304419.0
2022-05-06 09:45:00,273.06,273.79,271.77,272.81,361942.0,265.6755,266.3858,264.4204,265.4323,361942.0
2022-05-06 09:50:00,272.88,273.3,271.36,271.63,328632.0,265.5004,265.909,264.0215,264.2842,328632.0
2022-05-06 09:55:00,271.61,272.68,271.37,271.97,364249.0,264.2647,265.3058,264.0312,264.615,364249.0
2022-05-06 10:00:00,271.99,273.28,271.73,272.75,356254.0,264.6345,265.8896,264.3815,265.3739,356254.0
2022-05-06 10:05:00,272.77,274.71,271.91,272.0,486041.0,265.3934,267.2809,264.5566,264.6442,486041.0
2022-05-06 10:10:00,272.0,274.53,271.79,274.0,359390.0,264.6442,267.1058,264.4399,266.5901,359390.0
2022-05-06 10:15:00,274.09,277.94,273.84,276.63,504865.0,266.6777,270.4236,266.4344,269.149,504865.0
2022-05-06 10:20:00,276.57,276.63,274.8,275.29,400096.0,269.0906,269.149,267.3685,267.8452,400096.0
2022-05-06 10:25:00,275.34,276.39,274.05,274.11,297592.0,267.8939,268.9155,266.6388,266.6971,297592.0
2022-05-06 10:30:00,274.05,275.09,273.53,273.59,248144.0,266.6388,267.6506,266.1328,266.1912,248144.0
2022-05-06 10:35:00,273.65,273.99,272.56,273.69,288083.0,266.2496,266.5804,265.189,266.2885,288083.0
2022-05-06 10:40:00,273.73,275.0,273.32,274.13,318251.0,266.3274,267.5631,265.9285,266.7166,318251.0
2022-05-06 10:45:00,274.12,276.36,273.92,276.1,377920.0,266.7069,268.8863,266.5123,268.6333,377920.0
2022-05-06 10:50:00,276.19,277.32,275.47,277.24,259211.0,268.7209,269.8203,268.0203,269.7425,259211.0
2022-05-06 10:55:00,277.23,278.74,276.55,277.79,586090.0,269.7328,271.2019,269.0711,270.2776,586090.0
2022-05-06 11:00:00,277.78,277.94,276.12,276.47,262611.0,270.2679,270.4236,268.6528,268.9933,262611.0
2022-05-06 11:05:00,276.55,277.13,276.04,276.51,178793.0,269.0711,269.6355,268.5749,269.0322,178793.0
2022-05-06 11:10:00,276.55,277.58,275.4,277.57,225530.0,269.0711,270.0733,267.9522,270.0636,225530.0
2022-05-06 11:15:00,277.56,278.18,277.1,277.79,525230.0,270.0538,270.6571,269.6063,270.2776,525230.0
2022-05-06 11:20:00,277.78,279.25,277.6,278.94,304859.0,270.2679,271.6981,270.0927,271.3965,304859.0
2022-05-06 11:25:00,278.97,279.02,278.16,278.75,310804.0,271.4257,271.4743,270.6376,271.2116,310804.0
2022-05-06 11:30:00,278.77,278.97,276.45,276.85,318816.0,271.2311,271.4257,268.9738,269.363,318816.0
2022-05-06 11:35:00,276.88,276.94,275.65,275.84,214819.0,269.3922,269.4506,268.1955,268.3803,214819.0
2022-05-06 11:40:00,275.84,276.79,275.82,276.16,182914.0,268.3803,269.3047,268.3609,268.6917,182914.0
2022-05-06 11:45:00,276.14,276.73,275.6,276.6,181112.0,268.6722,269.2463,268.1468,269.1198,181112.0
2022-05-06 11:50:00,276.56,277.41,275.96,276.13,228086.0,269.0809,269.9079,268.4971,268.6625,228086.0
2022-05-06 11:55:00,276.31,276.54,275.38,275.82,128631.0,268.8376,269.0614,267.9328,268.3609,128631.0
2022-05-06 12:00:00,275.82,277.19,275.41,277.1,207554.0,268.3609,269.6938,267.962,269.6063,207554.0
2022-05-06 12:05:00,277.06,278.27,276.8,276.96,234581.0,269.5674,270.7446,269.3144,269.4701,234581.0
2022-05-06 12:10:00,276.99,276.99,275.64,275.97,151535.0,269.4992,269.4992,268.1858,268.5068,151535.0
2022-05-06 12:15:00,275.95,276.76,275.48,275.53,124128.0,268.4874,269.2755,268.0301,268.0787,124128.0
2022-05-06 12:20:00,275.56,277.21,275.49,276.67,190473.0,268.1079,269.7133,268.0398,269.1879,190473.0
2022-05-06 12:25:00,276.75,277.31,276.33,276.91,154251.0,269.2657,269.8106,268.8571,269.4214,154251.0
2022-05-06 12:30:00,276.87,277.59,276.2,277.4,154656.0,269.3825,270.083,268.7306,269.8982,154656.0
2022-05-06 12:35:00,277.42,277.71,276.08,276.75,171987.0,269.9176,270.1998,268.6139,269.2657,171987.0
2022-05-06 12:40:00,276.79,277.18,276.32,277.04,146238.0,269.3047,269.6841,268.8474,269.5479,146238.0
2022-05-06 12:45:00,277.04,277.51,276.92,277.0,145429.0,269.5479,270.0052,269.4311,269.509,145429.0
2022-05-06 12:50:00,277.08,277.8,276.13,277.29,198780.0,269.5868,270.2873,268.6625,269.7911,198780.0
2022-05-06 12:55:00,277.26,278.24,277.0,278.12,215757.0,269.7619,270.7154,269.509,270.5987,215757.0
2022-05-06 13:00:00,278.17,278.79,277.55,278.61,167261.0,270.6473,271.2506,270.0441,271.0754,167261.0
2022-05-06 13:05:00,278.56,278.57,277.22,277.93,146437.0,271.0268,271.0365,269.723,270.4138,146437.0
2022-05-06 13:10:00,277.96,278.13,277.27,277.51,109127.0,270.443,270.6084,269.7717,270.0052,109127.0
2022-05-06 13:15:00,277.49,277.69,276.3,276.52,151875.0,269.9857,270.1803,268.8279,269.042,151875.0
2022-05-06 13:20:00,276.47,277.62,276.2,276.82,164421.0,268.9933,270.1122,268.7306,269.3338,164421.0
2022-05-06 13:25:00,276.78,277.26,276.18,276.72,152285.0,269.2949,269.7619,268.7111,269.2365,152285.0
2022-05-06 13:30:00,276.76,277.3,276.5,277.01,121719.0,269.2755,269.8009,269.0225,269.5187,121719.0
2022-05-06 13:35:00,276.99,277.27,275.63,276.01,208983.0,269.4992,269.7717,268.176,268.5457,208983.0
2022-05-06 13:40:00,276.05,276.8,275.37,276.06,197522.0,268.5847,269.3144,267.9231,268.5944,197522.0
2022-05-06 13:45:00,276.05,276.44,275.38,275.75,135586.0,268.5847,268.9641,267.9328,268.2928,135586.0
2022-05-06 13:50:00,275.75,275.82,274.22,274.62,220546.0,268.2928,268.3609,266.8042,267.1933,220546.0
2022-05-06 13:55:00,274.55,274.68,274.13,274.28,224869.0,267.1252,267.2517,266.7166,266.8625,224869.0
2022-05-06 14:00:00,274.24,275.28,273.9,274.32,258678.0,266.8236,267.8355,266.4928,266.9014,258678.0
2022-05-06 14:05:00,274.29,274.29,273.52,273.55,192884.0,266.8723,266.8723,266.1231,266.1523,192884.0
2022-05-06 14:10:00,273.58,274.7,273.48,274.3,224152.0,266.1815,267.2712,266.0842,266.882,224152.0
2022-05-06 14:15:00,274.29,274.92,274.02,274.21,146956.0,266.8723,267.4852,266.6096,266.7944,146956.0
2022-05-06 14:20:00,274.21,274.6,273.95,274.19,133777.0,266.7944,267.1739,266.5415,266.775,133777.0
2022-05-06 14:25:00,274.15,274.41,273.63,274.12,176654.0,266.736,266.989,266.2301,266.7069,176654.0
2022-05-06 14:30:00,274.07,274.44,273.07,273.38,189920.0,266.6582,267.0182,265.6853,265.9869,189920.0
2022-05-06 14:35:00,273.36,273.77,272.92,273.24,188098.0,265.9674,266.3663,265.5393,265.8507,188098.0
2022-05-06 14:40:00,273.2,273.69,272.98,273.0,211716.0,265.8117,266.2885,265.5977,265.6171,211716.0
2022-05-06 14:45:00,273.0,273.92,272.82,273.82,208498.0,265.6171,266.5123,265.442,266.415,208498.0
2022-05-06 14:50:00,273.83,274.78,273.76,274.6,247456.0,266.4247,267.349,266.3566,267.1739,247456.0
2022-05-06 14:55:00,274.62,274.97,273.37,273.41,247565.0,267.1933,267.5339,265.9771,266.0161,247565.0
2022-05-06 15:00:00,273.46,273.72,272.83,273.3,198156.0,266.0647,266.3177,265.4517,265.909,198156.0
2022-05-06 15:05:00,273.3,273.6,272.19,272.49,279678.0,265.909,266.2009,264.8291,265.1209,279678.0
2022-05-06 15:10:00,272.52,272.9,272.17,272.17,236965.0,265.1501,265.5199,264.8096,264.8096,236965.0
2022-05-06 15:15:00,272.19,272.67,271.78,272.23,433677.0,264.8291,265.2961,264.4301,264.868,433677.0
2022-05-06 15:20:00,272.23,272.31,271.32,271.43,388571.0,264.868,264.9458,263.9826,264.0896,388571.0
2022-05-06 15:25:00,271.46,272.74,271.27,272.6,375446.0,264.1188,265.3642,263.9339,265.228,375446.0
2022-05-06 15:30:00,272.6,273.36,272.49,272.98,371739.0,265.228,265.9674,265.1209,265.5977,371739.0
2022-05-06 15:35:00,272.95,275.01,272.94,274.87,490033.0,265.5685,267.5728,265.5588,267.4366,490033.0
2022-05-06 15:40:00,274.89,275.04,273.76,274.03,401226.0,267.456,267.602,266.3566,266.6193,401226.0
2022-05-06 15:45:00,274.05,275.24,273.56,274.51,408545.0,266.6388,267.7966,266.162,267.0863,408545.0
2022-05-06 15:50:00,274.62,275.56,274.26,274.71,550316.0,267.1933,268.1079,266.8431,267.2809,550316.0
2022-05-06 15:55:00,274.71,275.35,274.3,274.73,1182175.0,267.2809,267.9036,266.882,267.3004,1182175.0
2022-05-09 09:30:00,270.01,272.36,269.73,270.63,1212589.0,262.708,264.9945,262.4356,263.3112,1212589.0
2022-05-09 09:35:00,270.59,272.14,270.25,270.3,608248.0,263.2723,264.7804,262.9415,262.9902,608248.0
2022-05-09 09:40:00,270.29,271.61,269.18,270.97,751385.0,262.9804,264.2647,261.9005,263.642,751385.0
2022-05-09 09:45:00,271.01,271.07,268.15,268.41,622241.0,263.681,263.7393,260.8983,261.1513,622241.0
2022-05-09 09:50:00,268.41,269.51,268.02,268.9,593497.0,261.1513,262.2215,260.7718,261.628,593497.0
2022-05-09 09:55:00,268.86,269.01,267.58,268.26,524568.0,261.5891,261.7351,260.3437,261.0053,524568.0
2022-05-09 10:00:00,268.27,268.65,267.2,267.97,508010.0,261.0151,261.3848,259.974,260.7232,508010.0
2022-05-09 10:05:00,268.0,268.25,266.17,266.18,464955.0,260.7524,260.9956,258.9719,258.9816,464955.0
2022-05-09 10:10:00,266.18,267.57,266.18,266.96,438246.0,258.9816,260.334,258.9816,259.7405,438246.0
2022-05-09 10:15:00,266.99,267.6,266.32,266.97,351148.0,259.7697,260.3632,259.1178,259.7502,351148.0
2022-05-09 10:20:00,267.01,267.48,266.05,266.13,448870.0,259.7891,260.2464,258.8551,258.9329,448870.0
2022-05-09 10:25:00,266.11,266.48,266.0,266.14,392254.0,258.9135,259.2735,258.8065,258.9427,392254.0
2022-05-09 10:30:00,266.14,266.14,265.43,265.72,323231.0,258.9427,258.9427,258.2519,258.534,323231.0
2022-05-09 10:35:00,265.71,265.84,264.55,264.75,494938.0,258.5243,258.6508,257.3957,257.5903,494938.0
2022-05-09 10:40:00,264.75,266.16,264.66,266.13,439758.0,257.5903,258.9621,257.5027,258.9329,439758.0
2022-05-09 10:45:00,266.2,266.83,265.86,266.24,331207.0,259.001,259.614,258.6702,259.04,331207.0
2022-05-09 10:50:00,266.27,266.47,265.52,265.79,300814.0,259.0691,259.2637,258.3394,258.6021,300814.0
2022-05-09 10:55:00,265.76,266.51,265.47,265.97,297678.0,258.5729,259.3027,258.2908,258.7773,297678.0
2022-05-09 11:00:00,265.94,266.42,265.57,265.98,284647.0,258.7481,259.2151,258.3881,258.787,284647.0
2022-05-09 11:05:00,265.95,265.95,265.06,265.7,318858.0,258.7578,258.7578,257.8919,258.5146,318858.0
2022-05-09 11:10:00,265.66,266.63,265.59,265.74,299123.0,258.4756,259.4194,258.4075,258.5535,299123.0
2022-05-09 11:15:00,265.7,266.4,265.62,265.78,320303.0,258.5146,259.1956,258.4367,258.5924,320303.0
2022-05-09 11:20:00,265.78,266.04,265.54,265.78,194892.0,258.5924,258.8454,258.3589,258.5924,194892.0
2022-05-09 11:25:00,265.76,266.2,265.33,265.8,245208.0,258.5729,259.001,258.1546,258.6119,245208.0
2022-05-09 11:30:00,265.78,265.93,264.97,265.79,332445.0,258.5924,258.7383,257.8043,258.6021,332445.0
2022-05-09 11:35:00,265.75,267.23,265.68,267.22,277935.0,258.5632,260.0032,258.4951,259.9935,277935.0
2022-05-09 11:40:00,267.19,267.37,266.59,266.64,273604.0,259.9643,260.1394,259.3805,259.4291,273604.0
2022-05-09 11:45:00,266.64,266.98,266.34,266.48,241376.0,259.4291,259.7599,259.1373,259.2735,241376.0
2022-05-09 11:50:00,266.48,267.64,266.38,267.47,341929.0,259.2735,260.4021,259.1762,260.2367,341929.0
2022-05-09 11:55:00,267.52,267.84,266.74,267.08,200112.0,260.2853,260.5967,259.5264,259.8572,200112.0
2022-05-09 12:00:00,267.07,267.08,266.01,266.26,223775.0,259.8475,259.8572,258.8162,259.0594,223775.0
2022-05-09 12:05:00,266.28,268.5,266.15,267.87,337565.0,259.0789,261.2388,258.9524,260.6259,337565.0
2022-05-09 12:10:00,267.91,268.6,267.88,268.23,212071.0,260.6648,261.3361,260.6356,260.9761,212071.0
2022-05-09 12:15:00,268.2,268.79,268.07,268.33,257484.0,260.947,261.521,260.8205,261.0734,257484.0
2022-05-09 12:20:00,268.3,268.91,267.75,268.72,259986.0,261.0443,261.6378,260.5091,261.4529,259986.0
2022-05-09 12:25:00,268.74,268.97,267.69,268.09,206972.0,261.4724,261.6961,260.4507,260.8399,206972.0
2022-05-09 12:30:00,268.07,269.2,267.63,268.91,306364.0,260.8205,261.9199,260.3924,261.6378,306364.0
2022-05-09 12:35:00,268.87,268.98,267.21,267.21,308801.0,261.5988,261.7059,259.9837,259.9837,308801.0
2022-05-09 12:40:00,267.22,267.62,267.21,267.32,196522.0,259.9935,260.3826,259.9837,260.0908,196522.0
2022-05-09 12:45:00,267.29,267.52,267.1,267.43,167128.0,260.0616,260.2853,259.8767,260.1978,167128.0
2022-05-09 12:50:00,267.39,267.45,267.0,267.15,163494.0,260.1589,260.2172,259.7794,259.9254,163494.0
2022-05-09 12:55:00,267.13,267.45,266.83,266.84,183664.0,259.9059,260.2172,259.614,259.6237,183664.0
2022-05-09 13:00:00,266.83,267.09,266.51,266.53,166644.0,259.614,259.867,259.3027,259.3221,166644.0
2022-05-09 13:05:00,266.52,267.01,266.47,266.72,114759.0,259.3124,259.7891,259.2637,259.507,114759.0
2022-05-09 13:10:00,266.69,266.8,266.25,266.5,129537.0,259.4778,259.5848,259.0497,259.2929,129537.0
2022-05-09 13:15:00,266.5,267.04,266.43,266.81,140653.0,259.2929,259.8183,259.2248,259.5945,140653.0
2022-05-09 13:20:00,266.8,266.82,266.4,266.57,134716.0,259.5848,259.6043,259.1956,259.361,134716.0
2022-05-09 13:25:00,266.58,267.5,266.57,267.15,217783.0,259.3708,260.2659,259.361,259.9254,217783.0
2022-05-09 13:30:00,267.19,267.46,265.92,266.0,256412.0,259.9643,260.227,258.7286,258.8065,256412.0
2022-05-09 13:35:00,265.94,266.22,265.82,266.03,269456.0,258.7481,259.0205,258.6313,258.8356,269456.0
2022-05-09 13:40:00,266.0,266.77,265.98,266.61,194044.0,258.8065,259.5556,258.787,259.4,194044.0
2022-05-09 13:45:00,266.61,266.89,266.05,266.17,166186.0,259.4,259.6724,258.8551,258.9719,166186.0
2022-05-09 13:50:00,266.16,266.31,265.3,265.5,252212.0,258.9621,259.1081,258.1254,258.32,252212.0
2022-05-09 13:55:00,265.48,266.34,265.45,265.71,163995.0,258.3005,259.1373,258.2713,258.5243,163995.0
2022-05-09 14:00:00,265.65,266.13,265.57,265.74,136377.0,258.4659,258.9329,258.3881,258.5535,136377.0
2022-05-09 14:05:00,265.73,265.95,265.21,265.5,166916.0,258.5438,258.7578,258.0378,258.32,166916.0
2022-05-09 14:10:00,265.47,265.82,265.3,265.45,170777.0,258.2908,258.6313,258.1254,258.2713,170777.0
2022-05-09 14:15:00,265.43,266.41,265.37,266.18,158347.0,258.2519,259.2054,258.1935,258.9816,158347.0
2022-05-09 14:20:00,266.2,266.21,265.33,265.56,169722.0,259.001,259.0108,258.1546,258.3784,169722.0
2022-05-09 14:25:00,265.56,265.77,265.16,265.55,197873.0,258.3784,258.5827,257.9892,258.3686,197873.0
2022-05-09 14:30:00,265.54,265.55,264.75,265.18,309660.0,258.3589,258.3686,257.5903,258.0086,309660.0
2022-05-09 14:35:00,265.2,266.22,265.03,265.4,214252.0,258.0281,259.0205,257.8627,258.2227,214252.0
2022-05-09 14:40:00,265.38,265.73,265.16,265.46,182238.0,258.2032,258.5438,257.9892,258.2811,182238.0
2022-05-09 14:45:00,265.44,266.64,265.39,265.67,189428.0,258.2616,259.4291,258.2129,258.4854,189428.0
2022-05-09 14:50:00,265.65,266.54,265.26,266.2,208997.0,258.4659,259.3318,258.0865,259.001,208997.0
2022-05-09 14:55:00,266.22,267.01,266.14,266.67,225691.0,259.0205,259.7891,258.9427,259.4583,225691.0
2022-05-09 15:00:00,266.68,267.42,266.2,266.62,282864.0,259.4681,260.188,259.001,259.4097,282864.0
2022-05-09 15:05:00,266.6,267.5,266.08,266.25,328437.0,259.3902,260.2659,258.8843,259.0497,328437.0
2022-05-09 15:10:00,266.22,267.19,266.19,267.0,359223.0,259.0205,259.9643,258.9913,259.7794,359223.0
2022-05-09 15:15:00,267.0,267.18,266.24,266.36,269947.0,259.7794,259.9545,259.04,259.1567,269947.0
2022-05-09 15:20:00,266.34,266.34,265.11,265.35,302123.0,259.1373,259.1373,257.9405,258.174,302123.0
2022-05-09 15:25:00,265.32,265.49,264.78,265.16,322448.0,258.1448,258.3102,257.6194,257.9892,322448.0
2022-05-09 15:30:00,265.15,265.2,264.34,264.9,556229.0,257.9794,258.0281,257.1913,257.7362,556229.0
2022-05-09 15:35:00,264.91,265.16,264.51,264.91,318204.0,257.7459,257.9892,257.3567,257.7459,318204.0
2022-05-09 15:40:00,264.9,265.0,264.12,264.25,414472.0,257.7362,257.8335,256.9773,257.1038,414472.0
2022-05-09 15:45:00,264.25,264.49,263.6,263.81,526991.0,257.1038,257.3373,256.4714,256.6757,526991.0
2022-05-09 15:50:00,263.76,264.33,263.32,263.98,898991.0,256.627,257.1816,256.1989,256.8411,898991.0
2022-05-09 15:55:00,264.01,265.38,264.0,264.59,1693045.0,256.8703,258.2032,256.8605,257.4346,1693045.0
2022-05-10 09:30:00,271.61,272.91,271.13,271.69,1295041.0,264.2647,265.5296,263.7977,264.3426,1295041.0
2022-05-10 09:35:00,271.69,272.08,270.02,271.59,568283.0,264.3426,264.722,262.7177,264.2453,568283.0
2022-05-10 09:40:00,271.56,271.76,270.77,271.14,649956.0,264.2161,264.4107,263.4475,263.8074,649956.0
2022-05-10 09:45:00,271.11,271.14,269.08,269.43,522801.0,263.7783,263.8074,261.8032,262.1437,522801.0
2022-05-10 09:50:00,269.45,270.84,269.31,270.24,471215.0,262.1632,263.5156,262.0269,262.9318,471215.0
2022-05-10 09:55:00,270.3,271.96,270.23,271.9,439492.0,262.9902,264.6053,262.9221,264.5469,439492.0
2022-05-10 10:00:00,271.91,272.82,271.05,272.54,393717.0,264.5566,265.442,263.7199,265.1696,393717.0
2022-05-10 10:05:00,272.55,273.56,272.27,272.29,360996.0,265.1793,266.162,264.9069,264.9263,360996.0
2022-05-10 10:10:00,272.31,272.55,271.14,271.74,318866.0,264.9458,265.1793,263.8074,264.3912,318866.0
2022-05-10 10:15:00,271.69,272.99,271.68,272.99,367481.0,264.3426,265.6074,264.3328,265.6074,367481.0
2022-05-10 10:20:00,272.96,273.34,271.46,271.72,330753.0,265.5782,265.948,264.1188,264.3718,330753.0
2022-05-10 10:25:00,271.69,271.99,269.56,271.05,284517.0,264.3426,264.6345,262.2702,263.7199,284517.0
2022-05-10 10:30:00,271.08,271.56,270.68,271.42,253120.0,263.7491,264.2161,263.3599,264.0799,253120.0
2022-05-10 10:35:00,271.45,271.49,270.17,270.3,247817.0,264.1091,264.148,262.8637,262.9902,247817.0
2022-05-10 10:40:00,270.31,270.5,269.56,270.31,290840.0,262.9999,263.1848,262.2702,262.9999,290840.0
2022-05-10 10:45:00,270.32,270.35,268.39,268.67,286628.0,263.0096,263.0388,261.1318,261.4042,286628.0
2022-05-10 10:50:00,268.67,269.11,267.95,268.6,359787.0,261.4042,261.8323,260.7037,261.3361,359787.0
2022-05-10 10:55:00,268.53,268.6,267.39,267.5,300004.0,261.268,261.3361,260.1589,260.2659,300004.0
2022-05-10 11:00:00,267.51,268.51,266.66,266.94,294431.0,260.2756,261.2486,259.4486,259.721,294431.0
2022-05-10 11:05:00,266.99,267.04,265.49,265.67,322478.0,259.7697,259.8183,258.3102,258.4854,322478.0
2022-05-10 11:10:00,265.61,266.36,265.22,265.22,332489.0,258.427,259.1567,258.0475,258.0475,332489.0
2022-05-10 11:15:00,265.24,267.22,265.07,267.01,305739.0,258.067,259.9935,257.9016,259.7891,305739.0
2022-05-10 11:20:00,267.04,267.16,266.03,266.17,148945.0,259.8183,259.9351,258.8356,258.9719,148945.0
2022-05-10 11:25:00,266.19,266.91,265.65,266.79,209451.0,258.9913,259.6918,258.4659,259.5751,209451.0
2022-05-10 11:30:00,266.85,267.36,266.07,266.85,206991.0,259.6335,260.1297,258.8746,259.6335,206991.0
2022-05-10 11:35:00,266.86,268.62,266.76,268.38,265656.0,259.6432,261.3556,259.5459,261.1221,265656.0
2022-05-10 11:40:00,268.4,268.72,267.64,268.17,213520.0,261.1415,261.4529,260.4021,260.9178,213520.0
2022-05-10 11:45:00,268.16,268.2,267.44,267.61,184881.0,260.908,260.947,260.2075,260.3729,184881.0
2022-05-10 11:50:00,267.59,267.97,266.86,267.74,164101.0,260.3535,260.7232,259.6432,260.4994,164101.0
2022-05-10 11:55:00,267.7,268.4,266.76,268.06,191427.0,260.4605,261.1415,259.5459,260.8107,191427.0
2022-05-10 12:00:00,268.04,268.77,267.61,268.66,215758.0,260.7913,261.5015,260.3729,261.3945,215758.0
2022-05-10 12:05:00,268.65,268.69,267.3,267.41,154155.0,261.3848,261.4237,260.0713,260.1783,154155.0
2022-05-10 12:10:00,267.41,268.4,267.07,267.59,192848.0,260.1783,261.1415,259.8475,260.3535,192848.0
2022-05-10 12:15:00,267.57,268.11,267.13,267.36,148573.0,260.334,260.8594,259.9059,260.1297,148573.0
2022-05-10 12:20:00,267.32,268.08,267.19,267.81,179243.0,260.0908,260.8302,259.9643,260.5675,179243.0
2022-05-10 12:25:00,267.75,268.58,267.73,268.0,201528.0,260.5091,261.3167,260.4897,260.7524,201528.0
2022-05-10 12:30:00,267.97,268.52,266.87,267.55,204985.0,260.7232,261.2583,259.6529,260.3145,204985.0
2022-05-10 12:35:00,267.52,268.33,267.37,267.52,164890.0,260.2853,261.0734,260.1394,260.2853,164890.0
2022-05-10 12:40:00,267.48,268.5,267.31,268.06,220046.0,260.2464,261.2388,260.081,260.8107,220046.0
2022-05-10 12:45:00,268.13,269.34,267.86,268.8,269622.0,260.8788,262.0561,260.6162,261.5307,269622.0
2022-05-10 12:50:00,268.79,268.79,267.7,267.7,136056.0,261.521,261.521,260.4605,260.4605,136056.0
2022-05-10 12:55:00,267.68,268.15,267.35,267.62,128388.0,260.441,260.8983,260.1199,260.3826,128388.0
2022-05-10 13:00:00,267.62,268.74,267.31,268.59,221065.0,260.3826,261.4724,260.081,261.3264,221065.0
2022-05-10 13:05:00,268.59,269.37,268.54,268.92,183418.0,261.3264,262.0853,261.2778,261.6475,183418.0
2022-05-10 13:10:00,268.89,268.97,268.29,268.64,136695.0,261.6183,261.6961,261.0345,261.3751,136695.0
2022-05-10 13:15:00,268.61,268.98,268.03,268.45,147339.0,261.3459,261.7059,260.7816,261.1902,147339.0
2022-05-10 13:20:00,268.62,268.84,267.73,268.37,138492.0,261.3556,261.5696,260.4897,261.1124,138492.0
2022-05-10 13:25:00,268.4,269.78,268.38,269.7,183747.0,261.1415,262.4842,261.1221,262.4064,183747.0
2022-05-10 13:30:00,269.68,270.47,269.68,270.42,257916.0,262.3869,263.1556,262.3869,263.1069,257916.0
2022-05-10 13:35:00,270.42,271.73,270.39,271.73,448712.0,263.1069,264.3815,263.0777,264.3815,448712.0
2022-05-10 13:40:00,271.74,273.19,271.59,272.74,523643.0,264.3912,265.802,264.2453,265.3642,523643.0
2022-05-10 13:45:00,272.73,273.67,272.69,273.5,316022.0,265.3544,266.269,265.3155,266.1036,316022.0
2022-05-10 13:50:00,273.52,273.63,272.6,273.11,262745.0,266.1231,266.2301,265.228,265.7242,262745.0
2022-05-10 13:55:00,273.13,273.75,272.97,273.65,270908.0,265.7436,266.3469,265.588,266.2496,270908.0
2022-05-10 14:00:00,273.7,273.7,272.71,273.32,200321.0,266.2982,266.2982,265.335,265.9285,200321.0
2022-05-10 14:05:00,273.34,273.45,272.38,272.8,254009.0,265.948,266.055,265.0139,265.4226,254009.0
2022-05-10 14:10:00,272.82,273.61,272.69,273.4,225263.0,265.442,266.2107,265.3155,266.0063,225263.0
2022-05-10 14:15:00,273.37,273.47,271.76,272.6,292112.0,265.9771,266.0744,264.4107,265.228,292112.0
2022-05-10 14:20:00,272.62,272.88,271.94,271.94,164764.0,265.2474,265.5004,264.5858,264.5858,164764.0
2022-05-10 14:25:00,272.0,272.09,270.95,271.63,207044.0,264.6442,264.7318,263.6226,264.2842,207044.0
2022-05-10 14:30:00,271.62,271.78,271.06,271.5,186158.0,264.2745,264.4301,263.7296,264.1577,186158.0
2022-05-10 14:35:00,271.5,272.04,271.26,271.5,181556.0,264.1577,264.6831,263.9242,264.1577,181556.0
2022-05-10 14:40:00,271.4,272.44,271.02,272.26,182775.0,264.0604,265.0723,263.6907,264.8972,182775.0
2022-05-10 14:45:00,272.25,272.39,271.0,271.88,152968.0,264.8874,265.0236,263.6712,264.5274,152968.0
2022-05-10 14:50:00,271.86,272.26,271.42,271.93,158953.0,264.508,264.8972,264.0799,264.5761,158953.0
2022-05-10 14:55:00,271.94,272.04,270.94,271.65,160943.0,264.5858,264.6831,263.6129,264.3037,160943.0
2022-05-10 15:00:00,271.73,272.24,271.21,271.8,215183.0,264.3815,264.8777,263.8756,264.4496,215183.0
2022-05-10 15:05:00,271.78,272.64,271.22,271.3,242573.0,264.4301,265.2669,263.8853,263.9631,242573.0
2022-05-10 15:10:00,271.4,272.0,271.11,271.68,193603.0,264.0604,264.6442,263.7783,264.3328,193603.0
2022-05-10 15:15:00,271.67,272.12,271.13,271.79,239582.0,264.3231,264.7609,263.7977,264.4399,239582.0
2022-05-10 15:20:00,271.76,271.88,270.4,270.5,211709.0,264.4107,264.5274,263.0875,263.1848,211709.0
2022-05-10 15:25:00,270.5,270.65,270.03,270.41,183454.0,263.1848,263.3307,262.7275,263.0972,183454.0
2022-05-10 15:30:00,270.38,270.48,269.6,270.21,240529.0,263.068,263.1653,262.3091,262.9026,240529.0
2022-05-10 15:35:00,270.22,270.48,269.21,269.59,234602.0,262.9123,263.1653,261.9296,262.2994,234602.0
2022-05-10 15:40:00,269.56,269.69,269.2,269.38,255639.0,262.2702,262.3967,261.9199,262.095,255639.0
2022-05-10 15:45:00,269.4,270.24,269.2,269.73,396767.0,262.1145,262.9318,261.9199,262.4356,396767.0
2022-05-10 15:50:00,269.64,269.85,268.74,269.64,413031.0,262.348,262.5523,261.4724,262.348,413031.0
2022-05-10 15:55:00,269.6,269.96,269.17,269.45,659480.0,262.3091,262.6594,261.8907,262.1632,659480.0
2022-05-11 09:30:00,265.81,268.45,264.78,265.27,1015734.0,258.6216,261.1902,257.6194,258.0962,1015734.0
2022-05-11 09:35:00,265.26,265.87,263.75,264.4,556696.0,258.0865,258.68,256.6173,257.2497,556696.0
2022-05-11 09:40:00,264.4,267.85,264.04,267.53,553393.0,257.2497,260.6064,256.8995,260.2951,553393.0
2022-05-11 09:45:00,267.56,269.99,266.88,269.69,517718.0,260.3243,262.6885,259.6627,262.3967,517718.0
2022-05-11 09:50:00,269.66,271.36,269.1,269.65,497584.0,262.3675,264.0215,261.8226,262.3577,497584.0
2022-05-11 09:55:00,269.63,269.64,267.98,269.34,356846.0,262.3383,262.348,260.7329,262.0561,356846.0
2022-05-11 10:00:00,269.39,269.61,267.58,268.29,365772.0,262.1048,262.3188,260.3437,261.0345,365772.0
2022-05-11 10:05:00,268.23,268.34,265.92,266.09,354995.0,260.9761,261.0832,258.7286,258.894,354995.0
2022-05-11 10:10:00,266.09,267.45,265.42,266.67,316909.0,258.894,260.2172,258.2421,259.4583,316909.0
2022-05-11 10:15:00,266.74,267.22,265.39,267.07,329953.0,259.5264,259.9935,258.2129,259.8475,329953.0
2022-05-11 10:20:00,267.07,268.82,266.33,268.17,422886.0,259.8475,261.5502,259.1275,260.9178,422886.0
2022-05-11 10:25:00,268.18,268.29,266.69,267.42,297380.0,260.9275,261.0345,259.4778,260.188,297380.0
2022-05-11 10:30:00,267.37,267.64,266.48,266.91,247092.0,260.1394,260.4021,259.2735,259.6918,247092.0
2022-05-11 10:35:00,266.89,267.65,266.12,267.39,368949.0,259.6724,260.4118,258.9232,260.1589,368949.0
2022-05-11 10:40:00,267.38,267.62,266.5,267.43,389230.0,260.1491,260.3826,259.2929,260.1978,389230.0
2022-05-11 10:45:00,267.45,267.71,266.42,266.61,228882.0,260.2172,260.4702,259.2151,259.4,228882.0
2022-05-11 10:50:00,266.54,266.62,264.9,265.4,300064.0,259.3318,259.4097,257.7362,258.2227,300064.0
2022-05-11 10:55:00,265.4,265.96,265.13,265.76,243495.0,258.2227,258.7675,257.96,258.5729,243495.0
2022-05-11 11:00:00,265.8,265.98,264.42,264.89,415252.0,258.6119,258.787,257.2692,257.7265,415252.0
2022-05-11 11:05:00,264.87,265.25,264.55,264.83,269851.0,257.707,258.0767,257.3957,257.6681,269851.0
2022-05-11 11:10:00,264.81,265.42,264.62,265.13,242125.0,257.6486,258.2421,257.4638,257.96,242125.0
2022-05-11 11:15:00,265.17,265.27,263.79,264.07,311235.0,257.9989,258.0962,256.6562,256.9286,311235.0
2022-05-11 11:20:00,264.09,265.35,263.97,265.25,187100.0,256.9481,258.174,256.8313,258.0767,187100.0
2022-05-11 11:25:00,265.23,266.39,264.92,266.16,229356.0,258.0573,259.1859,257.7557,258.9621,229356.0
2022-05-11 11:30:00,266.14,266.4,265.9,266.05,167880.0,258.9427,259.1956,258.7092,258.8551,167880.0
2022-05-11 11:35:00,266.07,267.52,265.55,266.9,195541.0,258.8746,260.2853,258.3686,259.6821,195541.0
2022-05-11 11:40:00,266.92,267.16,266.64,266.88,140995.0,259.7016,259.9351,259.4291,259.6627,140995.0
2022-05-11 11:45:00,266.89,267.08,266.19,266.35,128658.0,259.6724,259.8572,258.9913,259.147,128658.0
2022-05-11 11:50:00,266.36,266.59,265.54,265.83,148241.0,259.1567,259.3805,258.3589,258.641,148241.0
2022-05-11 11:55:00,265.81,265.83,265.1,265.45,142768.0,258.6216,258.641,257.9308,258.2713,142768.0
2022-05-11 12:00:00,265.42,265.42,264.65,265.25,160119.0,258.2421,258.2421,257.493,258.0767,160119.0
2022-05-11 12:05:00,265.2,265.55,264.87,265.0,127421.0,258.0281,258.3686,257.707,257.8335,127421.0
2022-05-11 12:10:00,265.0,265.51,264.6,265.26,125368.0,257.8335,258.3297,257.4443,258.0865,125368.0
2022-05-11 12:15:00,265.25,265.53,264.7,264.81,125921.0,258.0767,258.3492,257.5416,257.6486,125921.0
2022-05-11 12:20:00,264.79,266.3,264.71,266.2,185772.0,257.6292,259.0983,257.5513,259.001,185772.0
2022-05-11 12:25:00,266.16,266.25,264.13,264.36,247987.0,258.9621,259.0497,256.987,257.2108,247987.0
2022-05-11 12:30:00,264.33,264.77,264.14,264.48,201619.0,257.1816,257.6097,256.9968,257.3276,201619.0
2022-05-11 12:35:00,264.44,265.33,264.35,264.73,246358.0,257.2886,258.1546,257.2011,257.5708,246358.0
2022-05-11 12:40:00,264.67,265.25,264.29,264.61,191809.0,257.5124,258.0767,257.1427,257.454,191809.0
2022-05-11 12:45:00,264.59,265.02,264.43,264.72,256794.0,257.4346,257.853,257.2789,257.5611,256794.0
2022-05-11 12:50:00,264.73,264.75,264.19,264.31,189977.0,257.5708,257.5903,257.0454,257.1622,189977.0
2022-05-11 12:55:00,264.3,264.39,263.28,263.28,394136.0,257.1524,257.24,256.16,256.16,394136.0
2022-05-11 13:00:00,263.27,263.31,262.66,262.89,372637.0,256.1503,256.1892,255.5568,255.7806,372637.0
2022-05-11 13:05:00,262.88,263.1,262.27,262.92,266719.0,255.7708,255.9849,255.1773,255.8097,266719.0
2022-05-11 13:10:00,262.97,263.6,262.88,263.28,176106.0,255.8584,256.4714,255.7708,256.16,176106.0
2022-05-11 13:15:00,263.24,263.94,263.24,263.32,140855.0,256.1211,256.8022,256.1211,256.1989,140855.0
2022-05-11 13:20:00,263.32,264.05,262.68,263.86,191663.0,256.1989,256.9092,255.5762,256.7243,191663.0
2022-05-11 13:25:00,263.88,264.05,263.14,263.31,157513.0,256.7438,256.9092,256.0238,256.1892,157513.0
2022-05-11 13:30:00,263.28,263.77,262.88,263.61,201952.0,256.16,256.6368,255.7708,256.4811,201952.0
2022-05-11 13:35:00,263.59,263.84,262.57,262.58,212222.0,256.4616,256.7049,255.4692,255.4789,212222.0
2022-05-11 13:40:00,262.56,262.62,262.16,262.42,246287.0,255.4595,255.5179,255.0703,255.3233,246287.0
2022-05-11 13:45:00,262.4,262.44,261.38,262.25,316189.0,255.3038,255.3427,254.3114,255.1579,316189.0
2022-05-11 13:50:00,262.28,262.54,261.72,262.05,233252.0,255.1871,255.44,254.6422,254.9633,233252.0
2022-05-11 13:55:00,262.08,262.42,261.27,261.36,257416.0,254.9925,255.3233,254.2044,254.2919,257416.0
2022-05-11 14:00:00,261.42,262.43,261.33,262.19,290772.0,254.3503,255.333,254.2627,255.0995,290772.0
2022-05-11 14:05:00,262.2,262.3,261.35,261.37,207580.0,255.1092,255.2065,254.2822,254.3017,207580.0
2022-05-11 14:10:00,261.35,262.27,261.12,262.22,296355.0,254.2822,255.1773,254.0584,255.1287,296355.0
2022-05-11 14:15:00,262.23,262.81,261.87,262.24,213519.0,255.1384,255.7027,254.7881,255.1481,213519.0
2022-05-11 14:20:00,262.24,263.01,261.7,262.85,307523.0,255.1481,255.8973,254.6227,255.7416,307523.0
2022-05-11 14:25:00,262.86,263.58,262.35,262.58,262138.0,255.7514,256.4519,255.2552,255.4789,262138.0
2022-05-11 14:30:00,262.58,263.03,262.15,263.03,321416.0,255.4789,255.9168,255.0606,255.9168,321416.0
2022-05-11 14:35:00,263.05,263.31,262.52,262.97,254560.0,255.9362,256.1892,255.4206,255.8584,254560.0
2022-05-11 14:40:00,262.97,264.14,262.46,264.09,341690.0,255.8584,256.9968,255.3622,256.9481,341690.0
2022-05-11 14:45:00,264.07,264.43,262.52,262.8,317951.0,256.9286,257.2789,255.4206,255.693,317951.0
2022-05-11 14:50:00,262.78,263.0,261.58,261.84,319360.0,255.6735,255.8876,254.506,254.759,319360.0
2022-05-11 14:55:00,261.83,262.16,261.41,261.57,287994.0,254.7492,255.0703,254.3406,254.4963,287994.0
2022-05-11 15:00:00,261.46,262.0,261.16,261.25,275430.0,254.3892,254.9146,254.0973,254.1849,275430.0
2022-05-11 15:05:00,261.24,261.9,261.08,261.71,369672.0,254.1752,254.8173,254.0195,254.6325,369672.0
2022-05-11 15:10:00,261.63,262.37,261.28,261.44,305864.0,254.5546,255.2746,254.2141,254.3698,305864.0
2022-05-11 15:15:00,261.41,261.95,260.75,261.54,350611.0,254.3406,254.866,253.6984,254.4671,350611.0
2022-05-11 15:20:00,261.52,261.67,260.86,261.02,327362.0,254.4476,254.5935,253.8055,253.9611,327362.0
2022-05-11 15:25:00,261.01,261.86,260.92,261.24,308208.0,253.9514,254.7784,253.8638,254.1752,308208.0
2022-05-11 15:30:00,261.21,261.67,260.91,261.1,436979.0,254.146,254.5935,253.8541,254.039,436979.0
2022-05-11 15:35:00,261.08,261.14,260.21,260.31,549463.0,254.0195,254.0779,253.173,253.2703,549463.0
2022-05-11 15:40:00,260.28,260.58,260.02,260.16,721245.0,253.2411,253.533,252.9882,253.1244,721245.0
2022-05-11 15:45:00,260.15,260.44,259.57,259.7,729832.0,253.1147,253.3968,252.5503,252.6768,729832.0
2022-05-11 15:50:00,259.71,260.32,259.3,260.07,811764.0,252.6866,253.2801,252.2876,253.0368,811764.0
2022-05-11 15:55:00,260.1,260.79,259.85,260.66,1246734.0,253.066,253.7373,252.8228,253.6109,1246734.0
2022-05-12 09:30:00,257.63,258.51,254.48,254.5,1539095.0,250.6628,251.519,247.598,247.6175,1539095.0
2022-05-12 09:35:00,254.52,255.56,253.01,253.08,635544.0,247.6369,248.6488,246.1677,246.2359,635544.0
2022-05-12 09:40:00,253.05,256.02,252.98,255.65,780421.0,246.2067,249.0963,246.1386,248.7364,780421.0
2022-05-12 09:45:00,255.64,257.86,255.07,256.0,496786.0,248.7266,250.8866,248.172,249.0769,496786.0
2022-05-12 09:50:00,256.0,256.65,255.3,256.16,470373.0,249.0769,249.7093,248.3958,249.2326,470373.0
2022-05-12 09:55:00,256.15,256.18,254.5,254.78,456010.0,249.2228,249.252,247.6175,247.8899,456010.0
2022-05-12 10:00:00,254.76,255.21,253.61,255.02,461565.0,247.8704,248.3082,246.7515,248.1234,461565.0
2022-05-12 10:05:00,255.12,257.14,254.97,256.79,429104.0,248.2207,250.1861,248.0747,249.8455,429104.0
2022-05-12 10:10:00,256.81,257.29,255.82,256.21,511037.0,249.865,250.332,248.9018,249.2812,511037.0
2022-05-12 10:15:00,256.16,257.31,255.76,257.11,341866.0,249.2326,250.3515,248.8434,250.1569,341866.0
2022-05-12 10:20:00,257.08,258.21,256.41,257.8,420844.0,250.1277,251.2271,249.4758,250.8282,420844.0
2022-05-12 10:25:00,257.74,257.83,256.37,257.13,405024.0,250.7698,250.8574,249.4369,250.1763,405024.0
2022-05-12 10:30:00,257.17,257.66,255.43,255.74,303083.0,250.2152,250.692,248.5223,248.8239,303083.0
2022-05-12 10:35:00,255.74,256.68,255.22,256.55,337951.0,248.8239,249.7385,248.318,249.612,337951.0
2022-05-12 10:40:00,256.57,256.58,254.22,254.75,375096.0,249.6315,249.6412,247.345,247.8607,375096.0
2022-05-12 10:45:00,254.75,255.64,254.41,255.36,372002.0,247.8607,248.7266,247.5299,248.4542,372002.0
2022-05-12 10:50:00,255.39,257.76,255.38,257.56,510408.0,248.4834,250.7893,248.4737,250.5947,510408.0
2022-05-12 10:55:00,257.62,258.86,257.36,258.34,430229.0,250.6531,251.8595,250.4001,251.3536,430229.0
2022-05-12 11:00:00,258.37,258.88,257.33,258.88,304077.0,251.3828,251.879,250.3709,251.879,304077.0
2022-05-12 11:05:00,258.85,259.83,258.13,259.79,475489.0,251.8498,252.8033,251.1493,252.7644,475489.0
2022-05-12 11:10:00,259.79,259.88,258.83,259.14,483085.0,252.7644,252.852,251.8304,252.132,483085.0
2022-05-12 11:15:00,259.17,259.52,258.98,259.26,317767.0,252.1612,252.5017,251.9763,252.2487,317767.0
2022-05-12 11:20:00,259.28,259.62,258.63,258.86,395286.0,252.2682,252.599,251.6358,251.8595,395286.0
2022-05-12 11:25:00,258.85,259.77,258.75,259.01,326228.0,251.8498,252.7449,251.7525,252.0055,326228.0
2022-05-12 11:30:00,259.04,259.32,257.43,257.88,291487.0,252.0347,252.3071,250.4682,250.906,291487.0
2022-05-12 11:35:00,257.94,258.6,257.68,258.42,242398.0,250.9644,251.6066,250.7115,251.4314,242398.0
2022-05-12 11:40:00,258.4,258.68,257.69,257.78,215768.0,251.412,251.6844,250.7212,250.8087,215768.0
2022-05-12 11:45:00,257.82,257.89,256.85,256.97,194263.0,250.8477,250.9158,249.9039,250.0207,194263.0
2022-05-12 11:50:00,256.97,256.98,255.6,256.23,209815.0,250.0207,250.0304,248.6877,249.3007,209815.0
2022-05-12 11:55:00,256.16,256.31,254.83,254.83,227695.0,249.2326,249.3785,247.9385,247.9385,227695.0
2022-05-12 12:00:00,254.81,254.93,253.77,254.86,385635.0,247.9191,248.0358,246.9072,247.9677,385635.0
2022-05-12 12:05:00,254.87,255.19,254.43,254.9,272830.0,247.9774,248.2888,247.5493,248.0066,272830.0
2022-05-12 12:10:00,254.91,255.49,254.14,254.78,278273.0,248.0164,248.5807,247.2672,247.8899,278273.0
2022-05-12 12:15:00,254.77,255.16,254.0,254.67,299463.0,247.8801,248.2596,247.131,247.7829,299463.0
2022-05-12 12:20:00,254.66,255.32,254.27,255.22,189611.0,247.7731,248.4153,247.3937,248.318,189611.0
2022-05-12 12:25:00,255.19,255.8,254.83,254.83,264134.0,248.2888,248.8823,247.9385,247.9385,264134.0
2022-05-12 12:30:00,254.84,256.05,254.68,255.96,367237.0,247.9483,249.1255,247.7926,249.038,367237.0
2022-05-12 12:35:00,256.02,256.34,255.55,255.58,223982.0,249.0963,249.4077,248.6391,248.6682,223982.0
2022-05-12 12:40:00,255.58,256.37,254.68,256.37,214037.0,248.6682,249.4369,247.7926,249.4369,214037.0
2022-05-12 12:45:00,256.39,256.41,255.32,255.52,213433.0,249.4563,249.4758,248.4153,248.6099,213433.0
2022-05-12 12:50:00,255.49,255.76,254.97,255.42,185752.0,248.5807,248.8434,248.0747,248.5126,185752.0
2022-05-12 12:55:00,255.43,255.76,254.5,254.6,176462.0,248.5223,248.8434,247.6175,247.7147,176462.0
2022-05-12 13:00:00,254.6,255.14,253.93,254.03,265708.0,247.7147,248.2401,247.0629,247.1602,265708.0
2022-05-12 13:05:00,254.06,254.18,253.31,253.49,350843.0,247.1893,247.3061,246.4596,246.6348,350843.0
2022-05-12 13:10:00,253.47,253.87,252.8,253.04,450433.0,246.6153,247.0045,245.9634,246.1969,450433.0
2022-05-12 13:15:00,253.02,253.39,252.39,252.66,296517.0,246.1775,246.5375,245.5645,245.8272,296517.0
2022-05-12 13:20:00,252.64,253.46,252.55,252.73,255279.0,245.8078,246.6056,245.7202,245.8953,255279.0
2022-05-12 13:25:00,252.82,253.16,252.5,253.1,224109.0,245.9829,246.3137,245.6715,246.2553,224109.0
2022-05-12 13:30:00,253.1,253.55,252.36,252.7,192238.0,246.2553,246.6931,245.5353,245.8661,192238.0
2022-05-12 13:35:00,252.66,252.87,251.75,252.02,268400.0,245.8272,246.0315,244.9418,245.2045,268400.0
2022-05-12 13:40:00,252.01,252.13,251.62,251.63,228590.0,245.1948,245.3115,244.8153,244.8251,228590.0
2022-05-12 13:45:00,251.61,251.77,250.61,250.62,473134.0,244.8056,244.9613,243.8326,243.8424,473134.0
2022-05-12 13:50:00,250.62,251.21,250.37,250.49,434501.0,243.8424,244.4164,243.5991,243.7159,434501.0
2022-05-12 13:55:00,250.5,251.48,250.3,250.64,432031.0,243.7256,244.6791,243.531,243.8618,432031.0
2022-05-12 14:00:00,250.61,251.22,250.56,250.94,369579.0,243.8326,244.4262,243.784,244.1537,369579.0
2022-05-12 14:05:00,250.94,251.13,250.22,250.28,299888.0,244.1537,244.3386,243.4532,243.5116,299888.0
2022-05-12 14:10:00,250.26,251.03,250.24,250.84,256691.0,243.4921,244.2413,243.4727,244.0564,256691.0
2022-05-12 14:15:00,250.8,251.27,250.65,251.17,563094.0,244.0175,244.4748,243.8716,244.3775,563094.0
2022-05-12 14:20:00,251.13,251.75,250.66,250.92,270364.0,244.3386,244.9418,243.8813,244.1343,270364.0
2022-05-12 14:25:00,250.89,251.28,250.6,250.98,434482.0,244.1051,244.4845,243.8229,244.1926,434482.0
2022-05-12 14:30:00,250.95,250.99,250.11,250.63,315734.0,244.1635,244.2024,243.3462,243.8521,315734.0
2022-05-12 14:35:00,250.62,250.63,250.03,250.21,240179.0,243.8424,243.8521,243.2683,243.4435,240179.0
2022-05-12 14:40:00,250.22,250.54,250.02,250.47,300050.0,243.4532,243.7645,243.2586,243.6964,300050.0
2022-05-12 14:45:00,250.48,250.96,250.26,250.44,247272.0,243.7062,244.1732,243.4921,243.6672,247272.0
2022-05-12 14:50:00,250.44,251.33,250.16,250.72,428098.0,243.6672,244.5332,243.3948,243.9397,428098.0
2022-05-12 14:55:00,250.7,250.92,250.4,250.9,200313.0,243.9202,244.1343,243.6283,244.1148,200313.0
2022-05-12 15:00:00,250.92,252.13,250.71,252.1,316851.0,244.1343,245.3115,243.9299,245.2824,316851.0
2022-05-12 15:05:00,252.15,252.31,251.22,251.65,365992.0,245.331,245.4867,244.4262,244.8445,365992.0
2022-05-12 15:10:00,251.66,251.76,251.02,251.59,297550.0,244.8543,244.9515,244.2316,244.7861,297550.0
2022-05-12 15:15:00,251.61,253.19,251.56,252.85,447715.0,244.8056,246.3429,244.757,246.0121,447715.0
2022-05-12 15:20:00,252.85,254.2,252.64,253.55,478259.0,246.0121,247.3256,245.8078,246.6931,478259.0
2022-05-12 15:25:00,253.57,254.18,252.36,252.47,466341.0,246.7126,247.3061,245.5353,245.6423,466341.0
2022-05-12 15:30:00,252.46,254.05,252.41,253.25,320630.0,245.6326,247.1796,245.584,246.4013,320630.0
2022-05-12 15:35:00,253.22,253.9,252.7,253.75,402253.0,246.3721,247.0337,245.8661,246.8877,402253.0
2022-05-12 15:40:00,253.78,254.41,252.59,253.05,489818.0,246.9169,247.5299,245.7591,246.2067,489818.0
2022-05-12 15:45:00,253.02,253.7,252.61,252.88,463835.0,246.1775,246.8391,245.7786,246.0413,463835.0
2022-05-12 15:50:00,253.05,254.66,252.97,254.02,850470.0,246.2067,247.7731,246.1288,247.1504,850470.0
2022-05-12 15:55:00,254.0,255.78,253.82,255.37,1657150.0,247.131,248.8628,246.9558,248.4639,1657150.0
2022-05-13 09:30:00,257.35,258.71,255.7,255.71,1062821.0,250.3904,251.7136,248.785,248.7947,1062821.0
2022-05-13 09:35:00,255.76,257.38,255.35,256.84,496789.0,248.8434,250.4196,248.4445,249.8942,496789.0
2022-05-13 09:40:00,256.89,258.93,256.34,258.39,484238.0,249.9428,251.9276,249.4077,251.4023,484238.0
2022-05-13 09:45:00,258.39,259.03,257.56,258.14,384897.0,251.4023,252.0249,250.5947,251.159,384897.0
2022-05-13 09:50:00,258.18,260.51,258.1,260.14,539769.0,251.1979,253.4649,251.1201,253.1049,539769.0
2022-05-13 09:55:00,260.15,260.18,259.13,259.45,444239.0,253.1147,253.1438,252.1222,252.4336,444239.0
2022-05-13 10:00:00,259.48,260.6,259.05,260.22,599722.0,252.4628,253.5525,252.0444,253.1828,599722.0
2022-05-13 10:05:00,260.26,260.53,259.44,260.14,383475.0,253.2217,253.4844,252.4239,253.1049,383475.0
2022-05-13 10:10:00,260.16,260.2,259.45,259.93,369836.0,253.1244,253.1633,252.4336,252.9006,369836.0
2022-05-13 10:15:00,259.9,260.95,259.84,260.69,373182.0,252.8714,253.893,252.813,253.6401,373182.0
2022-05-13 10:20:00,260.68,262.06,260.66,261.99,431636.0,253.6303,254.973,253.6109,254.9049,431636.0
2022-05-13 10:25:00,261.97,262.09,261.24,261.28,236252.0,254.8854,255.0022,254.1752,254.2141,236252.0
2022-05-13 10:30:00,261.3,261.37,260.7,260.74,203826.0,254.2336,254.3017,253.6498,253.6887,203826.0
2022-05-13 10:35:00,260.74,261.31,260.56,261.02,213478.0,253.6887,254.2433,253.5136,253.9611,213478.0
2022-05-13 10:40:00,261.09,261.58,260.76,260.8,244065.0,254.0292,254.506,253.7082,253.7471,244065.0
2022-05-13 10:45:00,260.83,260.96,260.27,260.71,271807.0,253.7763,253.9027,253.2314,253.6595,271807.0
2022-05-13 10:50:00,260.74,261.11,260.33,261.0,160520.0,253.6887,254.0487,253.2898,253.9417,160520.0
2022-05-13 10:55:00,261.0,261.15,260.67,260.78,204169.0,253.9417,254.0876,253.6206,253.7276,204169.0
2022-05-13 11:00:00,260.77,260.81,260.08,260.49,174781.0,253.7179,253.7568,253.0465,253.4455,174781.0
2022-05-13 11:05:00,260.52,261.1,260.52,260.8,168794.0,253.4746,254.039,253.4746,253.7471,168794.0
2022-05-13 11:10:00,260.81,260.93,260.45,260.53,260067.0,253.7568,253.8736,253.4065,253.4844,260067.0
2022-05-13 11:15:00,260.53,260.74,259.67,259.89,291341.0,253.4844,253.6887,252.6476,252.8617,291341.0
2022-05-13 11:20:00,259.88,261.14,259.88,260.92,161016.0,252.852,254.0779,252.852,253.8638,161016.0
2022-05-13 11:25:00,260.91,261.38,260.79,261.23,165640.0,253.8541,254.3114,253.7373,254.1654,165640.0
2022-05-13 11:30:00,261.23,261.31,260.71,260.83,175137.0,254.1654,254.2433,253.6595,253.7763,175137.0
2022-05-13 11:35:00,260.86,261.48,260.72,261.26,169646.0,253.8055,254.4087,253.6692,254.1946,169646.0
2022-05-13 11:40:00,261.26,261.34,260.72,261.28,155926.0,254.1946,254.2725,253.6692,254.2141,155926.0
2022-05-13 11:45:00,261.27,261.69,261.07,261.63,147536.0,254.2044,254.613,254.0098,254.5546,147536.0
2022-05-13 11:50:00,261.6,261.92,261.46,261.86,121689.0,254.5254,254.8368,254.3892,254.7784,121689.0
2022-05-13 11:55:00,261.84,261.86,261.14,261.31,207363.0,254.759,254.7784,254.0779,254.2433,207363.0
2022-05-13 12:00:00,261.3,261.62,261.15,261.6,117912.0,254.2336,254.5449,254.0876,254.5254,117912.0
2022-05-13 12:05:00,261.59,262.03,261.37,262.02,216214.0,254.5157,254.9438,254.3017,254.9341,216214.0
2022-05-13 12:10:00,262.03,262.38,261.79,262.26,155268.0,254.9438,255.2843,254.7103,255.1676,155268.0
2022-05-13 12:15:00,262.29,262.38,261.93,261.95,141860.0,255.1968,255.2843,254.8465,254.866,141860.0
2022-05-13 12:20:00,261.95,262.17,261.56,261.69,168914.0,254.866,255.08,254.4865,254.613,168914.0
2022-05-13 12:25:00,261.7,261.89,261.11,261.81,181272.0,254.6227,254.8076,254.0487,254.7298,181272.0
2022-05-13 12:30:00,261.84,262.57,261.82,262.47,258572.0,254.759,255.4692,254.7395,255.3719,258572.0
2022-05-13 12:35:00,262.46,263.04,262.43,262.94,294596.0,255.3622,255.9265,255.333,255.8292,294596.0
2022-05-13 12:40:00,262.94,263.04,262.7,262.72,204688.0,255.8292,255.9265,255.5957,255.6152,204688.0
2022-05-13 12:45:00,262.72,262.85,262.47,262.66,171300.0,255.6152,255.7416,255.3719,255.5568,171300.0
2022-05-13 12:50:00,262.65,262.67,261.31,261.57,254165.0,255.547,255.5665,254.2433,254.4963,254165.0
2022-05-13 12:55:00,261.56,261.83,261.41,261.57,118178.0,254.4865,254.7492,254.3406,254.4963,118178.0
2022-05-13 13:00:00,261.55,261.8,261.13,261.26,139042.0,254.4768,254.72,254.0682,254.1946,139042.0
2022-05-13 13:05:00,261.29,261.4,260.96,260.97,151571.0,254.2238,254.3309,253.9027,253.9125,151571.0
2022-05-13 13:10:00,260.98,261.31,260.68,261.21,154323.0,253.9222,254.2433,253.6303,254.146,154323.0
2022-05-13 13:15:00,261.22,261.34,260.74,260.82,122982.0,254.1557,254.2725,253.6887,253.7665,122982.0
2022-05-13 13:20:00,260.82,261.17,260.48,261.13,167938.0,253.7665,254.1071,253.4357,254.0682,167938.0
2022-05-13 13:25:00,261.1,261.22,260.48,260.52,134716.0,254.039,254.1557,253.4357,253.4746,134716.0
2022-05-13 13:30:00,260.53,260.76,260.43,260.58,111987.0,253.4844,253.7082,253.3871,253.533,111987.0
2022-05-13 13:35:00,260.55,260.57,260.03,260.26,113361.0,253.5038,253.5233,252.9979,253.2217,113361.0
2022-05-13 13:40:00,260.24,260.31,259.68,259.89,219962.0,253.2022,253.2703,252.6574,252.8617,219962.0
2022-05-13 13:45:00,259.88,260.02,259.47,259.98,161133.0,252.852,252.9882,252.453,252.9493,161133.0
2022-05-13 13:50:00,259.98,260.15,259.51,259.75,136008.0,252.9493,253.1147,252.492,252.7255,136008.0
2022-05-13 13:55:00,259.74,259.79,259.11,259.31,174268.0,252.7157,252.7644,252.1028,252.2974,174268.0
2022-05-13 14:00:00,259.31,259.31,257.92,258.15,300174.0,252.2974,252.2974,250.945,251.1687,300174.0
2022-05-13 14:05:00,258.12,258.65,257.8,258.6,206340.0,251.1396,251.6552,250.8282,251.6066,206340.0
2022-05-13 14:10:00,258.57,258.82,258.18,258.27,191043.0,251.5774,251.8206,251.1979,251.2855,191043.0
2022-05-13 14:15:00,258.29,258.64,258.05,258.64,142258.0,251.305,251.6455,251.0714,251.6455,142258.0
2022-05-13 14:20:00,258.66,258.71,257.93,258.13,171992.0,251.6649,251.7136,250.9547,251.1493,171992.0
2022-05-13 14:25:00,258.13,258.45,257.91,258.38,141003.0,251.1493,251.4606,250.9352,251.3925,141003.0
2022-05-13 14:30:00,258.41,259.59,258.38,259.06,239446.0,251.4217,252.5698,251.3925,252.0541,239446.0
2022-05-13 14:35:00,259.03,259.09,258.59,258.97,154255.0,252.0249,252.0833,251.5968,251.9666,154255.0
2022-05-13 14:40:00,258.94,259.35,258.72,259.23,151011.0,251.9374,252.3363,251.7233,252.2195,151011.0
2022-05-13 14:45:00,259.25,259.29,258.67,258.94,113436.0,252.239,252.2779,251.6747,251.9374,113436.0
2022-05-13 14:50:00,258.94,260.39,258.85,260.29,224570.0,251.9374,253.3482,251.8498,253.2509,224570.0
2022-05-13 14:55:00,260.31,260.37,259.98,260.23,149869.0,253.2703,253.3287,252.9493,253.1925,149869.0
2022-05-13 15:00:00,260.29,260.58,260.01,260.01,186132.0,253.2509,253.533,252.9784,252.9784,186132.0
2022-05-13 15:05:00,260.01,260.77,259.96,260.67,230115.0,252.9784,253.7179,252.9298,253.6206,230115.0
2022-05-13 15:10:00,260.66,261.22,260.43,261.21,294229.0,253.6109,254.1557,253.3871,254.146,294229.0
2022-05-13 15:15:00,261.2,261.48,260.83,261.33,267470.0,254.1363,254.4087,253.7763,254.2627,267470.0
2022-05-13 15:20:00,261.33,261.54,260.72,261.26,258076.0,254.2627,254.4671,253.6692,254.1946,258076.0
2022-05-13 15:25:00,261.27,261.55,260.95,261.53,214931.0,254.2044,254.4768,253.893,254.4573,214931.0
2022-05-13 15:30:00,261.5,261.81,260.6,260.66,421803.0,254.4281,254.7298,253.5525,253.6109,421803.0
2022-05-13 15:35:00,260.67,261.09,260.16,260.44,339458.0,253.6206,254.0292,253.1244,253.3968,339458.0
2022-05-13 15:40:00,260.47,261.04,260.36,260.62,361378.0,253.426,253.9806,253.319,253.5719,361378.0
2022-05-13 15:45:00,260.65,260.93,259.82,260.57,433728.0,253.6011,253.8736,252.7936,253.5233,433728.0
2022-05-13 15:50:00,260.6,260.82,259.15,260.22,661063.0,253.5525,253.7665,252.1417,253.1828,661063.0
2022-05-13 15:55:00,260.33,261.19,259.9,261.07,1148008.0,253.2898,254.1265,252.8714,254.0098,1148008.0
2022-05-16 09:30:00,259.99,260.13,257.35,257.61,735630.0,252.959,253.0952,250.3904,250.6433,735630.0
2022-05-16 09:35:00,257.71,258.12,256.68,257.85,416783.0,250.7406,251.1396,249.7385,250.8769,416783.0
2022-05-16 09:40:00,257.85,258.92,257.06,257.21,438367.0,250.8769,251.9179,250.1082,250.2542,438367.0
2022-05-16 09:45:00,257.18,257.59,256.05,256.21,343785.0,250.225,250.6239,249.1255,249.2812,343785.0
2022-05-16 09:50:00,256.24,256.87,255.78,256.03,448927.0,249.3104,249.9234,248.8628,249.1061,448927.0
2022-05-16 09:55:00,256.01,256.84,255.84,256.68,328245.0,249.0866,249.8942,248.9212,249.7385,328245.0
2022-05-16 10:00:00,256.69,256.75,255.86,256.33,255392.0,249.7482,249.8066,248.9407,249.398,255392.0
2022-05-16 10:05:00,256.34,257.46,256.0,257.3,322532.0,249.4077,250.4974,249.0769,250.3417,322532.0
2022-05-16 10:10:00,257.3,258.0,256.95,257.19,318566.0,250.3417,251.0228,250.0012,250.2347,318566.0
2022-05-16 10:15:00,257.2,258.47,257.13,258.11,213652.0,250.2444,251.4801,250.1763,251.1298,213652.0
2022-05-16 10:20:00,258.16,258.8,257.87,258.2,255693.0,251.1785,251.8012,250.8963,251.2174,255693.0
2022-05-16 10:25:00,258.18,258.75,257.64,258.6,213994.0,251.1979,251.7525,250.6725,251.6066,213994.0
2022-05-16 10:30:00,258.56,258.75,257.17,257.91,233436.0,251.5677,251.7525,250.2152,250.9352,233436.0
2022-05-16 10:35:00,257.89,258.15,257.64,257.99,281579.0,250.9158,251.1687,250.6725,251.0131,281579.0
2022-05-16 10:40:00,257.97,258.28,257.61,258.04,159742.0,250.9936,251.2952,250.6433,251.0617,159742.0
2022-05-16 10:45:00,258.0,258.02,257.48,257.6,172075.0,251.0228,251.0423,250.5169,250.6336,172075.0
2022-05-16 10:50:00,257.61,257.89,257.23,257.46,203413.0,250.6433,250.9158,250.2736,250.4974,203413.0
2022-05-16 10:55:00,257.49,257.68,257.18,257.24,156603.0,250.5266,250.7115,250.225,250.2834,156603.0
2022-05-16 11:00:00,257.24,257.57,256.76,257.44,190909.0,250.2834,250.6044,249.8163,250.4779,190909.0
2022-05-16 11:05:00,257.43,257.87,257.15,257.83,182795.0,250.4682,250.8963,250.1958,250.8574,182795.0
2022-05-16 11:10:00,257.82,258.25,257.63,258.05,204205.0,250.8477,251.266,250.6628,251.0714,204205.0
2022-05-16 11:15:00,258.04,259.07,258.02,258.7,190269.0,251.0617,252.0639,251.0423,251.7039,190269.0
2022-05-16 11:20:00,258.71,258.82,258.2,258.52,157330.0,251.7136,251.8206,251.2174,251.5287,157330.0
2022-05-16 11:25:00,258.51,258.66,258.2,258.54,158124.0,251.519,251.6649,251.2174,251.5482,158124.0
2022-05-16 11:30:00,258.52,259.0,258.2,258.99,149005.0,251.5287,251.9958,251.2174,251.986,149005.0
2022-05-16 11:35:00,258.98,259.48,257.97,259.45,188463.0,251.9763,252.4628,250.9936,252.4336,188463.0
2022-05-16 11:40:00,259.46,259.91,258.63,259.7,144661.0,252.4433,252.8811,251.6358,252.6768,144661.0
2022-05-16 11:45:00,259.68,259.94,259.42,259.8,139979.0,252.6574,252.9103,252.4044,252.7741,139979.0
2022-05-16 11:50:00,259.84,260.69,259.41,260.53,281290.0,252.813,253.6401,252.3947,253.4844,281290.0
2022-05-16 11:55:00,260.54,260.73,260.11,260.37,182330.0,253.4941,253.679,253.0757,253.3287,182330.0
2022-05-16 12:00:00,260.4,260.85,260.1,260.39,183393.0,253.3579,253.7957,253.066,253.3482,183393.0
2022-05-16 12:05:00,260.39,260.45,259.97,260.04,151534.0,253.3482,253.4065,252.9395,253.0076,151534.0
2022-05-16 12:10:00,260.16,260.19,259.56,259.92,147675.0,253.1244,253.1536,252.5406,252.8909,147675.0
2022-05-16 12:15:00,259.96,260.05,259.59,259.99,162110.0,252.9298,253.0174,252.5698,252.959,162110.0
2022-05-16 12:20:00,259.97,260.18,259.63,259.83,119535.0,252.9395,253.1438,252.6087,252.8033,119535.0
2022-05-16 12:25:00,259.84,260.32,259.65,260.05,146290.0,252.813,253.2801,252.6282,253.0174,146290.0
2022-05-16 12:30:00,260.03,260.39,259.84,260.29,144933.0,252.9979,253.3482,252.813,253.2509,144933.0
2022-05-16 12:35:00,260.35,260.74,259.72,259.79,216808.0,253.3092,253.6887,252.6963,252.7644,216808.0
2022-05-16 12:40:00,259.76,259.96,259.59,259.89,121253.0,252.7352,252.9298,252.5698,252.8617,121253.0
2022-05-16 12:45:00,259.9,260.87,259.69,260.8,199553.0,252.8714,253.8152,252.6671,253.7471,199553.0
2022-05-16 12:50:00,260.81,260.94,259.9,260.09,151069.0,253.7568,253.8833,252.8714,253.0563,151069.0
2022-05-16 12:55:00,260.07,260.41,259.91,260.17,148671.0,253.0368,253.3676,252.8811,253.1341,148671.0
2022-05-16 13:00:00,260.15,260.7,259.81,260.64,382047.0,253.1147,253.6498,252.7838,253.5914,382047.0
2022-05-16 13:05:00,260.6,261.0,260.28,260.96,231841.0,253.5525,253.9417,253.2411,253.9027,231841.0
2022-05-16 13:10:00,260.96,261.75,260.71,261.59,213292.0,253.9027,254.6714,253.6595,254.5157,213292.0
2022-05-16 13:15:00,261.61,261.69,260.84,260.96,167710.0,254.5352,254.613,253.786,253.9027,167710.0
2022-05-16 13:20:00,260.98,262.29,260.89,261.87,227066.0,253.9222,255.1968,253.8346,254.7881,227066.0
2022-05-16 13:25:00,261.9,262.57,261.64,262.39,148102.0,254.8173,255.4692,254.5644,255.2941,148102.0
2022-05-16 13:30:00,262.39,263.08,262.38,263.05,219775.0,255.2941,255.9654,255.2843,255.9362,219775.0
2022-05-16 13:35:00,263.01,263.36,262.94,263.31,297069.0,255.8973,256.2378,255.8292,256.1892,297069.0
2022-05-16 13:40:00,263.3,263.85,262.95,263.72,366693.0,256.1795,256.7146,255.8389,256.5881,366693.0
2022-05-16 13:45:00,263.73,263.97,263.41,263.59,317644.0,256.5978,256.8313,256.2865,256.4616,317644.0
2022-05-16 13:50:00,263.63,264.38,263.57,264.2,312481.0,256.5005,257.2303,256.4422,257.0551,312481.0
2022-05-16 13:55:00,264.2,264.38,263.88,264.13,312653.0,257.0551,257.2303,256.7438,256.987,312653.0
2022-05-16 14:00:00,264.13,264.19,263.51,263.81,305712.0,256.987,257.0454,256.3838,256.6757,305712.0
2022-05-16 14:05:00,263.81,264.36,263.74,264.33,224288.0,256.6757,257.2108,256.6076,257.1816,224288.0
2022-05-16 14:10:00,264.32,264.45,263.88,264.27,302530.0,257.1719,257.2984,256.7438,257.1232,302530.0
2022-05-16 14:15:00,264.24,264.65,263.99,264.18,222446.0,257.094,257.493,256.8508,257.0357,222446.0
2022-05-16 14:20:00,264.17,264.79,264.15,264.69,213775.0,257.0259,257.6292,257.0065,257.5319,213775.0
2022-05-16 14:25:00,264.7,265.2,264.55,265.16,310067.0,257.5416,258.0281,257.3957,257.9892,310067.0
2022-05-16 14:30:00,265.17,265.43,264.98,265.32,267504.0,257.9989,258.2519,257.814,258.1448,267504.0
2022-05-16 14:35:00,265.31,265.74,264.91,265.56,310216.0,258.1351,258.5535,257.7459,258.3784,310216.0
2022-05-16 14:40:00,265.57,265.82,265.02,265.12,274804.0,258.3881,258.6313,257.853,257.9502,274804.0
2022-05-16 14:45:00,265.16,265.34,264.52,264.55,245770.0,257.9892,258.1643,257.3665,257.3957,245770.0
2022-05-16 14:50:00,264.55,264.74,264.15,264.26,196339.0,257.3957,257.5805,257.0065,257.1135,196339.0
2022-05-16 14:55:00,264.27,264.49,264.01,264.15,181075.0,257.1232,257.3373,256.8703,257.0065,181075.0
2022-05-16 15:00:00,264.14,264.3,263.74,264.12,194514.0,256.9968,257.1524,256.6076,256.9773,194514.0
2022-05-16 15:05:00,264.14,264.46,263.81,263.81,206958.0,256.9968,257.3081,256.6757,256.6757,206958.0
2022-05-16 15:10:00,263.83,263.85,262.93,263.16,284849.0,256.6951,256.7146,255.8195,256.0433,284849.0
2022-05-16 15:15:00,263.16,263.29,262.6,262.93,258620.0,256.0433,256.1697,255.4984,255.8195,258620.0
2022-05-16 15:20:00,262.89,262.9,262.02,262.29,281796.0,255.7806,255.7903,254.9341,255.1968,281796.0
2022-05-16 15:25:00,262.29,262.45,262.06,262.27,257328.0,255.1968,255.3525,254.973,255.1773,257328.0
2022-05-16 15:30:00,262.28,262.61,261.74,261.94,299422.0,255.1871,255.5081,254.6617,254.8562,299422.0
2022-05-16 15:35:00,261.94,262.33,261.63,262.28,295602.0,254.8562,255.2357,254.5546,255.1871,295602.0
2022-05-16 15:40:00,262.32,262.46,261.78,261.89,286014.0,255.226,255.3622,254.7006,254.8076,286014.0
2022-05-16 15:45:00,261.89,261.96,261.42,261.75,384494.0,254.8076,254.8757,254.3503,254.6714,384494.0
2022-05-16 15:50:00,261.78,262.57,261.28,261.7,525724.0,254.7006,255.4692,254.2141,254.6227,525724.0
2022-05-16 15:55:00,261.67,261.9,260.8,261.54,1309853.0,254.5935,254.8173,253.7471,254.4671,1309853.0
2022-05-17 09:30:00,266.14,267.53,265.68,266.75,1032868.0,258.9427,260.2951,258.4951,259.5362,1032868.0
2022-05-17 09:35:00,266.76,266.81,265.45,266.26,376202.0,259.5459,259.5945,258.2713,259.0594,376202.0
2022-05-17 09:40:00,266.37,267.23,266.15,267.21,422472.0,259.1664,260.0032,258.9524,259.9837,422472.0
2022-05-17 09:45:00,267.2,268.33,266.97,267.05,661792.0,259.974,261.0734,259.7502,259.8281,661792.0
2022-05-17 09:50:00,267.02,267.46,266.04,266.08,345543.0,259.7989,260.227,258.8454,258.8843,345543.0
2022-05-17 09:55:00,266.07,266.66,265.47,265.73,279628.0,258.8746,259.4486,258.2908,258.5438,279628.0
2022-05-17 10:00:00,265.77,266.38,265.56,265.97,285081.0,258.5827,259.1762,258.3784,258.7773,285081.0
2022-05-17 10:05:00,266.01,266.17,264.94,265.31,358904.0,258.8162,258.9719,257.7751,258.1351,358904.0
2022-05-17 10:10:00,265.34,265.41,264.6,265.09,288420.0,258.1643,258.2324,257.4443,257.9211,288420.0
2022-05-17 10:15:00,265.1,265.58,264.7,265.46,286321.0,257.9308,258.3978,257.5416,258.2811,286321.0
2022-05-17 10:20:00,265.45,265.8,265.09,265.59,185369.0,258.2713,258.6119,257.9211,258.4075,185369.0
2022-05-17 10:25:00,265.59,265.85,264.27,264.36,228400.0,258.4075,258.6605,257.1232,257.2108,228400.0
2022-05-17 10:30:00,264.38,264.76,264.05,264.09,174680.0,257.2303,257.6,256.9092,256.9481,174680.0
2022-05-17 10:35:00,264.08,264.1,263.21,263.23,257442.0,256.9384,256.9578,256.0919,256.1114,257442.0
2022-05-17 10:40:00,263.23,263.29,262.8,263.04,304201.0,256.1114,256.1697,255.693,255.9265,304201.0
2022-05-17 10:45:00,263.01,263.11,262.59,262.92,193651.0,255.8973,255.9946,255.4887,255.8097,193651.0
2022-05-17 10:50:00,262.92,262.98,262.5,262.59,236739.0,255.8097,255.8681,255.4011,255.4887,236739.0
2022-05-17 10:55:00,262.57,263.13,262.46,263.11,254561.0,255.4692,256.0141,255.3622,255.9946,254561.0
2022-05-17 11:00:00,263.12,263.74,262.85,263.71,217125.0,256.0043,256.6076,255.7416,256.5784,217125.0
2022-05-17 11:05:00,263.71,263.72,263.21,263.48,146253.0,256.5784,256.5881,256.0919,256.3546,146253.0
2022-05-17 11:10:00,263.49,263.66,263.29,263.64,117619.0,256.3643,256.5297,256.1697,256.5103,117619.0
2022-05-17 11:15:00,263.65,264.08,263.27,263.91,198800.0,256.52,256.9384,256.1503,256.773,198800.0
2022-05-17 11:20:00,263.92,264.31,263.85,264.2,187431.0,256.7827,257.1622,256.7146,257.0551,187431.0
2022-05-17 11:25:00,264.21,264.75,264.17,264.69,164756.0,257.0649,257.5903,257.0259,257.5319,164756.0
2022-05-17 11:30:00,264.75,265.53,264.74,265.52,206598.0,257.5903,258.3492,257.5805,258.3394,206598.0
2022-05-17 11:35:00,265.52,266.11,265.44,265.48,248951.0,258.3394,258.9135,258.2616,258.3005,248951.0
2022-05-17 11:40:00,265.47,265.77,265.31,265.33,145405.0,258.2908,258.5827,258.1351,258.1546,145405.0
2022-05-17 11:45:00,265.33,265.5,265.14,265.27,135183.0,258.1546,258.32,257.9697,258.0962,135183.0
2022-05-17 11:50:00,265.29,265.55,265.25,265.38,143124.0,258.1157,258.3686,258.0767,258.2032,143124.0
2022-05-17 11:55:00,265.36,265.36,265.04,265.06,154488.0,258.1838,258.1838,257.8724,257.8919,154488.0
2022-05-17 12:00:00,265.07,265.35,264.93,265.27,138232.0,257.9016,258.174,257.7654,258.0962,138232.0
2022-05-17 12:05:00,265.27,265.29,264.58,264.88,156997.0,258.0962,258.1157,257.4249,257.7167,156997.0
2022-05-17 12:10:00,264.87,264.93,264.57,264.62,123096.0,257.707,257.7654,257.4151,257.4638,123096.0
2022-05-17 12:15:00,264.57,265.13,264.53,264.82,149581.0,257.4151,257.96,257.3762,257.6584,149581.0
2022-05-17 12:20:00,264.81,265.2,264.63,265.13,154771.0,257.6486,258.0281,257.4735,257.96,154771.0
2022-05-17 12:25:00,265.12,265.5,264.9,265.3,119389.0,257.9502,258.32,257.7362,258.1254,119389.0
2022-05-17 12:30:00,265.31,265.47,265.15,265.41,74781.0,258.1351,258.2908,257.9794,258.2324,74781.0
2022-05-17 12:35:00,265.42,265.63,265.32,265.43,145132.0,258.2421,258.4465,258.1448,258.2519,145132.0
2022-05-17 12:40:00,265.47,265.88,265.29,265.75,112567.0,258.2908,258.6897,258.1157,258.5632,112567.0
2022-05-17 12:45:00,265.76,265.98,265.51,265.59,108885.0,258.5729,258.787,258.3297,258.4075,108885.0
2022-05-17 12:50:00,265.59,265.69,265.34,265.54,91600.0,258.4075,258.5048,258.1643,258.3589,91600.0
2022-05-17 12:55:00,265.54,265.54,264.91,264.99,159358.0,258.3589,258.3589,257.7459,257.8238,159358.0
2022-05-17 13:00:00,265.0,265.03,264.33,264.87,146311.0,257.8335,257.8627,257.1816,257.707,146311.0
2022-05-17 13:05:00,264.86,265.29,264.86,265.18,112984.0,257.6973,258.1157,257.6973,258.0086,112984.0
2022-05-17 13:10:00,265.18,265.19,264.93,265.06,104378.0,258.0086,258.0184,257.7654,257.8919,104378.0
2022-05-17 13:15:00,265.05,265.19,264.92,265.01,113471.0,257.8821,258.0184,257.7557,257.8432,113471.0
2022-05-17 13:20:00,265.02,265.24,264.75,264.93,86605.0,257.853,258.067,257.5903,257.7654,86605.0
2022-05-17 13:25:00,264.93,265.17,264.67,264.72,112042.0,257.7654,257.9989,257.5124,257.5611,112042.0
2022-05-17 13:30:00,264.76,265.16,264.72,264.87,70772.0,257.6,257.9892,257.5611,257.707,70772.0
2022-05-17 13:35:00,264.87,264.93,264.66,264.81,75022.0,257.707,257.7654,257.5027,257.6486,75022.0
2022-05-17 13:40:00,264.8,264.89,264.37,264.74,110296.0,257.6389,257.7265,257.2205,257.5805,110296.0
2022-05-17 13:45:00,264.72,264.98,264.36,264.94,92882.0,257.5611,257.814,257.2108,257.7751,92882.0
2022-05-17 13:50:00,264.93,264.99,264.75,264.82,80611.0,257.7654,257.8238,257.5903,257.6584,80611.0
2022-05-17 13:55:00,264.81,264.83,264.44,264.62,109054.0,257.6486,257.6681,257.2886,257.4638,109054.0
2022-05-17 14:00:00,264.65,264.82,264.15,264.39,119695.0,257.493,257.6584,257.0065,257.24,119695.0
2022-05-17 14:05:00,264.4,265.48,264.27,265.24,184199.0,257.2497,258.3005,257.1232,258.067,184199.0
2022-05-17 14:10:00,265.25,265.25,263.33,263.73,272277.0,258.0767,258.0767,256.2087,256.5978,272277.0
2022-05-17 14:15:00,263.86,264.24,263.38,263.99,207807.0,256.7243,257.094,256.2573,256.8508,207807.0
2022-05-17 14:20:00,263.97,263.97,262.58,263.47,236284.0,256.8313,256.8313,255.4789,256.3449,236284.0
2022-05-17 14:25:00,263.44,263.97,263.15,263.52,167752.0,256.3157,256.8313,256.0335,256.3935,167752.0
2022-05-17 14:30:00,263.5,263.91,263.07,263.11,171688.0,256.3741,256.773,255.9557,255.9946,171688.0
2022-05-17 14:35:00,263.13,264.09,262.83,264.05,244346.0,256.0141,256.9481,255.7222,256.9092,244346.0
2022-05-17 14:40:00,264.08,264.95,264.03,264.8,218533.0,256.9384,257.7848,256.8897,257.6389,218533.0
2022-05-17 14:45:00,264.88,266.49,264.75,266.32,400014.0,257.7167,259.2832,257.5903,259.1178,400014.0
2022-05-17 14:50:00,266.32,266.42,265.88,265.95,240594.0,259.1178,259.2151,258.6897,258.7578,240594.0
2022-05-17 14:55:00,265.95,266.28,265.7,265.96,209641.0,258.7578,259.0789,258.5146,258.7675,209641.0
2022-05-17 15:00:00,265.95,266.7,265.88,266.6,250281.0,258.7578,259.4875,258.6897,259.3902,250281.0
2022-05-17 15:05:00,266.59,267.0,266.13,266.36,297762.0,259.3805,259.7794,258.9329,259.1567,297762.0
2022-05-17 15:10:00,266.35,266.61,266.15,266.42,150772.0,259.147,259.4,258.9524,259.2151,150772.0
2022-05-17 15:15:00,266.43,266.8,266.17,266.72,192594.0,259.2248,259.5848,258.9719,259.507,192594.0
2022-05-17 15:20:00,266.73,266.99,266.41,266.6,173477.0,259.5167,259.7697,259.2054,259.3902,173477.0
2022-05-17 15:25:00,266.59,266.8,266.33,266.63,162165.0,259.3805,259.5848,259.1275,259.4194,162165.0
2022-05-17 15:30:00,266.63,266.87,266.2,266.5,234001.0,259.4194,259.6529,259.001,259.2929,234001.0
2022-05-17 15:35:00,266.53,266.65,266.27,266.35,204482.0,259.3221,259.4389,259.0691,259.147,204482.0
2022-05-17 15:40:00,266.36,266.52,266.05,266.27,236431.0,259.1567,259.3124,258.8551,259.0691,236431.0
2022-05-17 15:45:00,266.24,266.55,265.68,265.93,417364.0,259.04,259.3416,258.4951,258.7383,417364.0
2022-05-17 15:50:00,265.94,266.87,265.87,266.56,411817.0,258.7481,259.6529,258.68,259.3513,411817.0
2022-05-17 15:55:00,266.5,266.95,266.05,266.82,989647.0,259.2929,259.7308,258.8551,259.6043,989647.0
2022-05-18 09:30:00,263.0,263.6,262.2,262.41,700228.0,256.512,257.0972,255.7317,255.9365,700228.0
2022-05-18 09:35:00,262.38,263.29,261.75,262.14,226352.0,255.9073,256.7948,255.2928,255.6732,226352.0
2022-05-18 09:40:00,262.13,262.35,261.45,261.72,199364.0,255.6635,255.878,255.0002,255.2636,199364.0
2022-05-18 09:45:00,261.7,261.91,261.22,261.33,191198.0,255.2441,255.4489,254.7759,254.8832,191198.0
2022-05-18 09:50:00,261.36,262.51,261.29,262.07,250647.0,254.9124,256.0341,254.8442,255.6049,250647.0
2022-05-18 09:55:00,262.05,262.2,261.09,261.26,192013.0,255.5854,255.7317,254.6491,254.8149,192013.0
2022-05-18 10:00:00,261.26,261.99,261.18,261.58,223789.0,254.8149,255.5269,254.7369,255.127,223789.0
2022-05-18 10:05:00,261.56,262.27,261.38,261.38,250100.0,255.1075,255.8,254.932,254.932,250100.0
2022-05-18 10:10:00,261.35,262.07,261.02,261.74,223531.0,254.9027,255.6049,254.5808,255.2831,223531.0
2022-05-18 10:15:00,261.77,261.89,260.77,261.0,259145.0,255.3123,255.4294,254.337,254.5613,259145.0
2022-05-18 10:20:00,261.0,261.33,260.73,261.33,303805.0,254.5613,254.8832,254.298,254.8832,303805.0
2022-05-18 10:25:00,261.33,261.76,260.57,260.64,177176.0,254.8832,255.3026,254.1419,254.2102,177176.0
2022-05-18 10:30:00,260.64,260.72,260.27,260.55,182229.0,254.2102,254.2882,253.8493,254.1224,182229.0
2022-05-18 10:35:00,260.54,260.57,259.84,260.18,181095.0,254.1127,254.1419,253.4299,253.7616,181095.0
2022-05-18 10:40:00,260.19,260.25,259.91,260.09,143387.0,253.7713,253.8298,253.4982,253.6738,143387.0
2022-05-18 10:45:00,260.06,260.58,259.77,260.36,172862.0,253.6445,254.1517,253.3617,253.9371,172862.0
2022-05-18 10:50:00,260.36,260.38,260.02,260.2,127164.0,253.9371,253.9566,253.6055,253.7811,127164.0
2022-05-18 10:55:00,260.21,260.43,259.93,260.3,116874.0,253.7908,254.0054,253.5177,253.8786,116874.0
2022-05-18 11:00:00,260.25,260.25,259.66,259.89,127242.0,253.8298,253.8298,253.2544,253.4787,127242.0
2022-05-18 11:05:00,259.91,260.09,259.56,259.59,151469.0,253.4982,253.6738,253.1569,253.1861,151469.0
2022-05-18 11:10:00,259.59,259.59,259.22,259.28,138714.0,253.1861,253.1861,252.8252,252.8838,138714.0
2022-05-18 11:15:00,259.28,259.28,258.53,258.68,196150.0,252.8838,252.8838,252.1523,252.2986,196150.0
2022-05-18 11:20:00,258.69,258.84,258.06,258.23,186049.0,252.3083,252.4546,251.6939,251.8597,186049.0
2022-05-18 11:25:00,258.25,258.36,257.21,257.43,156285.0,251.8792,251.9865,250.8648,251.0794,156285.0
2022-05-18 11:30:00,257.47,257.72,257.04,257.6,180994.0,251.1184,251.3622,250.699,251.2452,180994.0
2022-05-18 11:35:00,257.61,257.64,257.09,257.19,184054.0,251.255,251.2842,250.7478,250.8453,184054.0
2022-05-18 11:40:00,257.18,257.86,257.13,257.71,137837.0,250.8356,251.4988,250.7868,251.3525,137837.0
2022-05-18 11:45:00,257.69,257.84,257.41,257.61,114822.0,251.333,251.4793,251.0599,251.255,114822.0
2022-05-18 11:50:00,257.61,257.76,256.91,256.98,200972.0,251.255,251.4013,250.5722,250.6405,200972.0
2022-05-18 11:55:00,256.97,257.43,256.82,256.87,159544.0,250.6307,251.0794,250.4844,250.5332,159544.0
2022-05-18 12:00:00,256.88,257.79,256.8,257.72,231020.0,250.543,251.4305,250.4649,251.3622,231020.0
2022-05-18 12:05:00,257.72,257.76,256.8,257.39,196383.0,251.3622,251.4013,250.4649,251.0404,196383.0
2022-05-18 12:10:00,257.38,257.51,256.93,257.47,140079.0,251.0306,251.1574,250.5917,251.1184,140079.0
2022-05-18 12:15:00,257.47,257.56,257.18,257.32,106922.0,251.1184,251.2062,250.8356,250.9721,106922.0
2022-05-18 12:20:00,257.35,257.46,256.4,256.78,180097.0,251.0014,251.1087,250.0748,250.4454,180097.0
2022-05-18 12:25:00,256.75,257.36,256.75,257.15,182633.0,250.4162,251.0111,250.4162,250.8063,182633.0
2022-05-18 12:30:00,257.13,257.71,256.82,257.65,102184.0,250.7868,251.3525,250.4844,251.294,102184.0
2022-05-18 12:35:00,257.66,257.85,257.38,257.65,127445.0,251.3037,251.489,251.0306,251.294,127445.0
2022-05-18 12:40:00,257.65,257.7,257.07,257.11,79648.0,251.294,251.3427,250.7283,250.7673,79648.0
2022-05-18 12:45:00,257.13,257.6,256.9,257.6,112098.0,250.7868,251.2452,250.5625,251.2452,112098.0
2022-05-18 12:50:00,257.62,257.96,257.51,257.72,115998.0,251.2647,251.5963,251.1574,251.3622,115998.0
2022-05-18 12:55:00,257.73,257.89,257.24,257.85,91702.0,251.372,251.5281,250.8941,251.489,91702.0
2022-05-18 13:00:00,257.82,257.84,257.29,257.39,83306.0,251.4598,251.4793,250.9429,251.0404,83306.0
2022-05-18 13:05:00,257.38,257.38,256.46,256.58,133356.0,251.0306,251.0306,250.1333,250.2504,133356.0
2022-05-18 13:10:00,256.55,256.69,256.27,256.43,123353.0,250.2211,250.3577,249.948,250.1041,123353.0
2022-05-18 13:15:00,256.43,256.61,256.22,256.3,135201.0,250.1041,250.2796,249.8992,249.9773,135201.0
2022-05-18 13:20:00,256.38,256.7,256.33,256.43,97928.0,250.0553,250.3674,250.0065,250.1041,97928.0
2022-05-18 13:25:00,256.46,256.51,256.11,256.47,111055.0,250.1333,250.1821,249.792,250.1431,111055.0
2022-05-18 13:30:00,256.46,256.79,256.28,256.75,129196.0,250.1333,250.4552,249.9578,250.4162,129196.0
2022-05-18 13:35:00,256.77,257.0,256.56,257.0,127001.0,250.4357,250.66,250.2309,250.66,127001.0
2022-05-18 13:40:00,257.0,257.05,256.01,256.21,127089.0,250.66,250.7088,249.6944,249.8895,127089.0
2022-05-18 13:45:00,256.2,256.38,255.86,255.89,123964.0,249.8797,250.0553,249.5481,249.5774,123964.0
2022-05-18 13:50:00,255.89,255.99,255.24,255.41,182499.0,249.5774,249.6749,248.9434,249.1092,182499.0
2022-05-18 13:55:00,255.42,255.42,254.38,255.22,352331.0,249.119,249.119,248.1046,248.9239,352331.0
2022-05-18 14:00:00,255.21,255.48,255.1,255.28,148441.0,248.9142,249.1775,248.8069,248.9824,148441.0
2022-05-18 14:05:00,255.3,255.48,255.05,255.46,159355.0,249.0019,249.1775,248.7581,249.158,159355.0
2022-05-18 14:10:00,255.38,255.63,255.11,255.24,143608.0,249.08,249.3238,248.8166,248.9434,143608.0
2022-05-18 14:15:00,255.24,255.81,254.95,255.53,148494.0,248.9434,249.4994,248.6606,249.2263,148494.0
2022-05-18 14:20:00,255.52,255.82,255.28,255.41,127742.0,249.2165,249.5091,248.9824,249.1092,127742.0
2022-05-18 14:25:00,255.48,255.85,255.37,255.61,170013.0,249.1775,249.5384,249.0702,249.3043,170013.0
2022-05-18 14:30:00,255.6,255.71,254.84,254.97,154221.0,249.2945,249.4018,248.5533,248.6801,154221.0
2022-05-18 14:35:00,254.95,254.98,254.49,254.71,146995.0,248.6606,248.6898,248.2119,248.4265,146995.0
2022-05-18 14:40:00,254.68,254.95,254.44,254.64,155987.0,248.3972,248.6606,248.1632,248.3582,155987.0
2022-05-18 14:45:00,254.63,255.14,254.0,254.88,212716.0,248.3485,248.8459,247.734,248.5923,212716.0
2022-05-18 14:50:00,254.86,255.04,254.25,254.4,181020.0,248.5728,248.7484,247.9778,248.1241,181020.0
2022-05-18 14:55:00,254.4,254.7,253.93,254.1,187947.0,248.1241,248.4167,247.6657,247.8315,187947.0
2022-05-18 15:00:00,254.13,254.53,254.09,254.21,173404.0,247.8608,248.2509,247.8218,247.9388,173404.0
2022-05-18 15:05:00,254.21,254.87,254.18,254.26,236459.0,247.9388,248.5826,247.9096,247.9876,236459.0
2022-05-18 15:10:00,254.22,254.76,254.09,254.15,213236.0,247.9486,248.4753,247.8218,247.8803,213236.0
2022-05-18 15:15:00,254.14,254.63,254.14,254.5,201458.0,247.8706,248.3485,247.8706,248.2217,201458.0
2022-05-18 15:20:00,254.5,254.91,253.96,254.06,251531.0,248.2217,248.6216,247.695,247.7925,251531.0
2022-05-18 15:25:00,254.08,254.21,253.73,254.0,276656.0,247.812,247.9388,247.4707,247.734,276656.0
2022-05-18 15:30:00,253.98,254.3,253.93,253.98,280975.0,247.7145,248.0266,247.6657,247.7145,280975.0
2022-05-18 15:35:00,253.98,254.95,253.88,254.74,368053.0,247.7145,248.6606,247.617,248.4558,368053.0
2022-05-18 15:40:00,254.72,254.91,254.07,254.32,386307.0,248.4363,248.6216,247.8023,248.0461,386307.0
2022-05-18 15:45:00,254.34,254.63,253.73,253.89,382460.0,248.0656,248.3485,247.4707,247.6267,382460.0
2022-05-18 15:50:00,253.89,254.64,252.79,253.31,692509.0,247.6267,248.3582,246.5539,247.061,692509.0
2022-05-18 15:55:00,253.31,254.38,253.23,254.14,1584111.0,247.061,248.1046,246.983,247.8706,1584111.0
2022-05-19 09:30:00,253.89,255.92,253.55,254.87,1259230.0,247.6267,249.6067,247.2951,248.5826,1259230.0
2022-05-19 09:35:00,254.96,256.0,254.49,255.26,591864.0,248.6703,249.6847,248.2119,248.9629,591864.0
2022-05-19 09:40:00,255.23,255.62,253.67,253.99,366008.0,248.9337,249.3141,247.4122,247.7243,366008.0
2022-05-19 09:45:00,253.97,254.15,252.36,252.72,442370.0,247.7048,247.8803,246.1345,246.4856,442370.0
2022-05-19 09:50:00,252.73,253.53,252.51,253.33,358897.0,246.4953,247.2756,246.2808,247.0805,358897.0
2022-05-19 09:55:00,253.3,254.77,253.23,254.5,367418.0,247.0513,248.485,246.983,248.2217,367418.0
2022-05-19 10:00:00,254.45,256.5,254.26,256.19,492732.0,248.1729,250.1723,247.9876,249.87,492732.0
2022-05-19 10:05:00,256.16,256.3,254.92,255.25,410918.0,249.8407,249.9773,248.6313,248.9532,410918.0
2022-05-19 10:10:00,255.24,256.1,254.4,254.78,305359.0,248.9434,249.7822,248.1241,248.4948,305359.0
2022-05-19 10:15:00,254.76,255.62,254.34,254.99,204199.0,248.4753,249.3141,248.0656,248.6996,204199.0
2022-05-19 10:20:00,254.96,256.52,254.89,255.66,230211.0,248.6703,250.1918,248.6021,249.3531,230211.0
2022-05-19 10:25:00,255.63,255.78,253.81,254.22,274539.0,249.3238,249.4701,247.5487,247.9486,274539.0
2022-05-19 10:30:00,254.21,255.35,253.67,255.24,262568.0,247.9388,249.0507,247.4122,248.9434,262568.0
2022-05-19 10:35:00,255.26,255.48,254.35,254.72,220119.0,248.9629,249.1775,248.0754,248.4363,220119.0
2022-05-19 10:40:00,254.68,255.0,254.15,254.51,181015.0,248.3972,248.7093,247.8803,248.2314,181015.0
2022-05-19 10:45:00,254.48,255.05,254.42,254.71,252226.0,248.2022,248.7581,248.1437,248.4265,252226.0
2022-05-19 10:50:00,254.77,256.31,254.47,256.25,273130.0,248.485,249.987,248.1924,249.9285,273130.0
2022-05-19 10:55:00,256.2,256.84,255.5,255.88,265939.0,249.8797,250.504,249.197,249.5676,265939.0
2022-05-19 11:00:00,255.9,256.62,255.82,256.02,207374.0,249.5871,250.2894,249.5091,249.7042,207374.0
2022-05-19 11:05:00,256.05,256.13,254.88,255.62,215713.0,249.7334,249.8115,248.5923,249.3141,215713.0
2022-05-19 11:10:00,255.59,256.34,255.49,255.58,176769.0,249.2848,250.0163,249.1873,249.275,176769.0
2022-05-19 11:15:00,255.54,255.83,255.03,255.62,113154.0,249.236,249.5189,248.7386,249.3141,113154.0
2022-05-19 11:20:00,255.62,256.13,255.18,255.83,145758.0,249.3141,249.8115,248.8849,249.5189,145758.0
2022-05-19 11:25:00,255.84,255.84,254.93,255.28,169155.0,249.5286,249.5286,248.6411,248.9824,169155.0
2022-05-19 11:30:00,255.35,256.12,255.24,256.08,153769.0,249.0507,249.8017,248.9434,249.7627,153769.0
2022-05-19 11:35:00,256.1,257.0,255.75,256.81,201573.0,249.7822,250.66,249.4408,250.4747,201573.0
2022-05-19 11:40:00,256.9,257.67,256.82,257.19,238891.0,250.5625,251.3135,250.4844,250.8453,238891.0
2022-05-19 11:45:00,257.17,257.54,257.01,257.37,190734.0,250.8258,251.1867,250.6698,251.0209,190734.0
2022-05-19 11:50:00,257.37,257.46,256.14,256.4,304474.0,251.0209,251.1087,249.8212,250.0748,304474.0
2022-05-19 11:55:00,256.42,256.54,256.03,256.36,177102.0,250.0943,250.2114,249.7139,250.0358,177102.0
2022-05-19 12:00:00,256.37,257.15,256.3,256.9,159210.0,250.0455,250.8063,249.9773,250.5625,159210.0
2022-05-19 12:05:00,256.89,257.19,256.7,256.92,161000.0,250.5527,250.8453,250.3674,250.582,161000.0
2022-05-19 12:10:00,256.95,257.35,256.93,257.16,203802.0,250.6112,251.0014,250.5917,250.8161,203802.0
2022-05-19 12:15:00,257.15,257.58,256.67,256.8,242298.0,250.8063,251.2257,250.3381,250.4649,242298.0
2022-05-19 12:20:00,256.82,256.83,256.03,256.43,168231.0,250.4844,250.4942,249.7139,250.1041,168231.0
2022-05-19 12:25:00,256.42,256.53,256.0,256.37,207672.0,250.0943,250.2016,249.6847,250.0455,207672.0
2022-05-19 12:30:00,256.38,256.42,255.41,255.68,228504.0,250.0553,250.0943,249.1092,249.3726,228504.0
2022-05-19 12:35:00,255.69,255.74,254.65,254.72,154697.0,249.3823,249.4311,248.368,248.4363,154697.0
2022-05-19 12:40:00,254.71,254.84,254.09,254.15,242472.0,248.4265,248.5533,247.8218,247.8803,242472.0
2022-05-19 12:45:00,254.15,254.37,253.56,253.73,205808.0,247.8803,248.0949,247.3049,247.4707,205808.0
2022-05-19 12:50:00,253.75,254.04,253.18,253.19,200203.0,247.4902,247.773,246.9342,246.944,200203.0
2022-05-19 12:55:00,253.19,254.0,253.03,253.86,283025.0,246.944,247.734,246.7879,247.5975,283025.0
2022-05-19 13:00:00,253.84,254.07,253.34,253.65,134175.0,247.578,247.8023,247.0903,247.3926,134175.0
2022-05-19 13:05:00,253.68,254.19,253.06,253.33,221908.0,247.4219,247.9193,246.8172,247.0805,221908.0
2022-05-19 13:10:00,253.33,253.41,252.11,252.91,277305.0,247.0805,247.1586,245.8906,246.6709,277305.0
2022-05-19 13:15:00,252.92,253.49,252.59,253.29,179881.0,246.6807,247.2366,246.3588,247.0415,179881.0
2022-05-19 13:20:00,253.26,253.42,252.79,253.18,252674.0,247.0123,247.1683,246.5539,246.9342,252674.0
2022-05-19 13:25:00,253.21,253.31,252.61,252.85,181249.0,246.9635,247.061,246.3783,246.6124,181249.0
2022-05-19 13:30:00,252.88,253.66,252.44,252.92,206007.0,246.6416,247.4024,246.2125,246.6807,206007.0
2022-05-19 13:35:00,252.89,253.29,252.59,252.91,164042.0,246.6514,247.0415,246.3588,246.6709,164042.0
2022-05-19 13:40:00,252.9,253.13,252.52,252.77,168708.0,246.6612,246.8855,246.2905,246.5344,168708.0
2022-05-19 13:45:00,252.76,253.0,251.88,252.03,203594.0,246.5246,246.7587,245.6663,245.8126,203594.0
2022-05-19 13:50:00,252.05,253.14,251.97,253.06,157346.0,245.8321,246.8952,245.7541,246.8172,157346.0
2022-05-19 13:55:00,253.07,254.45,253.07,254.32,299825.0,246.827,248.1729,246.827,248.0461,299825.0
2022-05-19 14:00:00,254.29,254.4,253.35,253.52,175068.0,248.0169,248.1241,247.1001,247.2659,175068.0
2022-05-19 14:05:00,253.53,253.62,252.96,253.53,168969.0,247.2756,247.3634,246.7197,247.2756,168969.0
2022-05-19 14:10:00,253.54,254.13,253.36,253.85,166313.0,247.2854,247.8608,247.1098,247.5877,166313.0
2022-05-19 14:15:00,253.85,254.21,253.42,253.47,162771.0,247.5877,247.9388,247.1683,247.2171,162771.0
2022-05-19 14:20:00,253.51,254.18,253.3,253.85,150556.0,247.2561,247.9096,247.0513,247.5877,150556.0
2022-05-19 14:25:00,253.87,254.12,253.45,253.87,184109.0,247.6072,247.8511,247.1976,247.6072,184109.0
2022-05-19 14:30:00,253.88,254.24,253.6,254.04,194296.0,247.617,247.9681,247.3439,247.773,194296.0
2022-05-19 14:35:00,254.04,255.2,253.66,254.8,282081.0,247.773,248.9044,247.4024,248.5143,282081.0
2022-05-19 14:40:00,254.75,254.89,254.04,254.83,177126.0,248.4655,248.6021,247.773,248.5435,177126.0
2022-05-19 14:45:00,254.86,255.76,254.53,255.72,180260.0,248.5728,249.4506,248.2509,249.4116,180260.0
2022-05-19 14:50:00,255.72,256.15,255.26,255.93,224783.0,249.4116,249.831,248.9629,249.6164,224783.0
2022-05-19 14:55:00,255.95,255.95,254.92,255.64,211340.0,249.6359,249.6359,248.6313,249.3336,211340.0
2022-05-19 15:00:00,255.62,256.4,255.27,255.93,319186.0,249.3141,250.0748,248.9727,249.6164,319186.0
2022-05-19 15:05:00,255.93,256.03,255.1,255.13,231636.0,249.6164,249.7139,248.8069,248.8361,231636.0
2022-05-19 15:10:00,255.14,255.45,254.65,255.16,238212.0,248.8459,249.1482,248.368,248.8654,238212.0
2022-05-19 15:15:00,255.18,255.41,254.59,254.82,272265.0,248.8849,249.1092,248.3095,248.5338,272265.0
2022-05-19 15:20:00,254.83,254.86,253.7,253.77,248725.0,248.5435,248.5728,247.4414,247.5097,248725.0
2022-05-19 15:25:00,253.75,254.16,253.19,253.36,279099.0,247.4902,247.8901,246.944,247.1098,279099.0
2022-05-19 15:30:00,253.37,253.89,253.18,253.48,243791.0,247.1196,247.6267,246.9342,247.2268,243791.0
2022-05-19 15:35:00,253.48,253.77,253.15,253.18,297842.0,247.2268,247.5097,246.905,246.9342,297842.0
2022-05-19 15:40:00,253.21,253.99,252.84,253.89,280865.0,246.9635,247.7243,246.6026,247.6267,280865.0
2022-05-19 15:45:00,253.93,254.24,253.14,253.65,340470.0,247.6657,247.9681,246.8952,247.3926,340470.0
2022-05-19 15:50:00,253.59,253.89,252.29,252.88,413272.0,247.3341,247.6267,246.0662,246.6416,413272.0
2022-05-19 15:55:00,252.9,253.5,252.87,253.13,796101.0,246.6612,247.2463,246.6319,246.8855,796101.0
2022-05-20 09:30:00,257.41,257.5,255.38,256.72,1317664.0,251.0599,251.1477,249.08,250.3869,1317664.0
2022-05-20 09:35:00,256.75,257.09,255.84,256.85,367473.0,250.4162,250.7478,249.5286,250.5137,367473.0
2022-05-20 09:40:00,256.85,258.29,256.59,257.88,366917.0,250.5137,251.9182,250.2601,251.5183,366917.0
2022-05-20 09:45:00,257.89,258.44,257.02,257.53,273482.0,251.5281,252.0645,250.6795,251.1769,273482.0
2022-05-20 09:50:00,257.51,258.54,257.4,258.3,260872.0,251.1574,252.162,251.0501,251.9279,260872.0
2022-05-20 09:55:00,258.33,258.4,256.97,257.37,288631.0,251.9572,252.0255,250.6307,251.0209,288631.0
2022-05-20 10:00:00,257.31,257.83,256.61,257.12,227802.0,250.9624,251.4695,250.2796,250.777,227802.0
2022-05-20 10:05:00,257.14,257.22,255.62,255.9,298518.0,250.7966,250.8746,249.3141,249.5871,298518.0
2022-05-20 10:10:00,255.88,256.19,255.55,255.85,316368.0,249.5676,249.87,249.2458,249.5384,316368.0
2022-05-20 10:15:00,255.87,256.32,255.69,255.81,209211.0,249.5579,249.9968,249.3823,249.4994,209211.0
2022-05-20 10:20:00,255.79,255.91,255.01,255.73,208972.0,249.4799,249.5969,248.7191,249.4213,208972.0
2022-05-20 10:25:00,255.74,256.73,255.71,256.54,190987.0,249.4311,250.3967,249.4018,250.2114,190987.0
2022-05-20 10:30:00,256.54,256.92,256.08,256.12,202948.0,250.2114,250.582,249.7627,249.8017,202948.0
2022-05-20 10:35:00,256.11,256.25,255.43,255.76,133264.0,249.792,249.9285,249.1287,249.4506,133264.0
2022-05-20 10:40:00,255.74,256.23,255.58,256.05,161657.0,249.4311,249.909,249.275,249.7334,161657.0
2022-05-20 10:45:00,256.04,256.21,255.12,255.36,124799.0,249.7237,249.8895,248.8264,249.0605,124799.0
2022-05-20 10:50:00,255.44,255.5,254.26,254.27,244206.0,249.1385,249.197,247.9876,247.9974,244206.0
2022-05-20 10:55:00,254.28,254.47,253.32,253.46,174043.0,248.0071,248.1924,247.0708,247.2073,174043.0
2022-05-20 11:00:00,253.46,253.88,253.45,253.69,190851.0,247.2073,247.617,247.1976,247.4317,190851.0
2022-05-20 11:05:00,253.7,253.73,253.03,253.28,233357.0,247.4414,247.4707,246.7879,247.0318,233357.0
2022-05-20 11:10:00,253.28,253.3,252.42,252.91,266736.0,247.0318,247.0513,246.193,246.6709,266736.0
2022-05-20 11:15:00,252.86,252.87,252.2,252.44,183386.0,246.6221,246.6319,245.9784,246.2125,183386.0
2022-05-20 11:20:00,252.47,252.65,252.19,252.37,204799.0,246.2418,246.4173,245.9687,246.1442,204799.0
2022-05-20 11:25:00,252.34,253.28,252.29,252.98,214566.0,246.115,247.0318,246.0662,246.7392,214566.0
2022-05-20 11:30:00,252.95,253.59,252.83,253.47,161950.0,246.7099,247.3341,246.5929,247.2171,161950.0
2022-05-20 11:35:00,253.43,253.49,252.63,252.8,115335.0,247.1781,247.2366,246.3978,246.5636,115335.0
2022-05-20 11:40:00,252.84,253.48,252.64,252.71,147002.0,246.6026,247.2268,246.4076,246.4758,147002.0
2022-05-20 11:45:00,252.7,253.15,252.69,253.04,109729.0,246.4661,246.905,246.4563,246.7977,109729.0
2022-05-20 11:50:00,253.07,253.12,252.38,252.53,126307.0,246.827,246.8757,246.154,246.3003,126307.0
2022-05-20 11:55:00,252.56,252.94,252.37,252.41,143095.0,246.3295,246.7002,246.1442,246.1832,143095.0
2022-05-20 12:00:00,252.38,252.58,252.04,252.31,130151.0,246.154,246.349,245.8224,246.0857,130151.0
2022-05-20 12:05:00,252.31,252.51,251.1,251.1,259569.0,246.0857,246.2808,244.9056,244.9056,259569.0
2022-05-20 12:10:00,251.1,251.63,250.54,251.32,264638.0,244.9056,245.4225,244.3594,245.1201,264638.0
2022-05-20 12:15:00,251.33,251.36,250.61,250.68,185775.0,245.1299,245.1591,244.4276,244.4959,185775.0
2022-05-20 12:20:00,250.69,251.45,250.62,251.35,157299.0,244.5057,245.2469,244.4374,245.1494,157299.0
2022-05-20 12:25:00,251.36,251.36,250.73,250.83,152078.0,245.1591,245.1591,244.5447,244.6422,152078.0
2022-05-20 12:30:00,250.82,251.2,250.41,250.42,413684.0,244.6325,245.0031,244.2326,244.2423,413684.0
2022-05-20 12:35:00,250.42,250.47,249.49,249.7,676370.0,244.2423,244.2911,243.3353,243.5401,676370.0
2022-05-20 12:40:00,249.7,249.72,248.79,249.17,689886.0,243.5401,243.5596,242.6525,243.0232,689886.0
2022-05-20 12:45:00,249.18,249.64,248.32,249.58,342573.0,243.0329,243.4816,242.1941,243.4231,342573.0
2022-05-20 12:50:00,249.63,249.84,247.95,249.16,605637.0,243.4718,243.6766,241.8333,243.0134,605637.0
2022-05-20 12:55:00,249.2,249.89,249.03,249.55,201734.0,243.0524,243.7254,242.8866,243.3938,201734.0
2022-05-20 13:00:00,249.56,249.56,248.77,249.11,219511.0,243.4035,243.4035,242.633,242.9646,219511.0
2022-05-20 13:05:00,249.09,249.28,248.22,248.37,245015.0,242.9451,243.1305,242.0966,242.2429,245015.0
2022-05-20 13:10:00,248.39,249.04,248.39,248.95,237257.0,242.2624,242.8964,242.2624,242.8086,237257.0
2022-05-20 13:15:00,248.96,249.09,248.57,248.74,216907.0,242.8183,242.9451,242.438,242.6038,216907.0
2022-05-20 13:20:00,248.74,248.93,248.41,248.52,160339.0,242.6038,242.7891,242.2819,242.3892,160339.0
2022-05-20 13:25:00,248.52,248.62,248.03,248.15,154232.0,242.3892,242.4867,241.9113,242.0283,154232.0
2022-05-20 13:30:00,248.16,249.82,248.07,249.77,236271.0,242.0381,243.6571,241.9503,243.6084,236271.0
2022-05-20 13:35:00,249.76,249.82,249.15,249.16,191558.0,243.5986,243.6571,243.0037,243.0134,191558.0
2022-05-20 13:40:00,249.14,249.75,248.95,249.67,242350.0,242.9939,243.5889,242.8086,243.5108,242350.0
2022-05-20 13:45:00,249.63,250.34,249.3,249.91,193975.0,243.4718,244.1643,243.15,243.7449,193975.0
2022-05-20 13:50:00,249.86,250.56,249.58,250.16,175229.0,243.6961,244.3789,243.4231,243.9887,175229.0
2022-05-20 13:55:00,250.19,250.4,249.72,249.95,190148.0,244.018,244.2228,243.5596,243.7839,190148.0
2022-05-20 14:00:00,249.99,250.08,249.43,249.43,198186.0,243.8229,243.9107,243.2768,243.2768,198186.0
2022-05-20 14:05:00,249.53,249.53,248.7,249.12,225004.0,243.3743,243.3743,242.5648,242.9744,225004.0
2022-05-20 14:10:00,249.23,249.53,248.72,248.89,170846.0,243.0817,243.3743,242.5843,242.7501,170846.0
2022-05-20 14:15:00,248.86,249.05,248.13,248.37,188246.0,242.7208,242.9061,242.0088,242.2429,188246.0
2022-05-20 14:20:00,248.4,248.59,248.04,248.18,198043.0,242.2722,242.4575,241.921,242.0576,198043.0
2022-05-20 14:25:00,248.2,248.6,247.93,248.45,220788.0,242.0771,242.4672,241.8138,242.3209,220788.0
2022-05-20 14:30:00,248.45,248.79,247.56,247.57,341753.0,242.3209,242.6525,241.4529,241.4626,341753.0
2022-05-20 14:35:00,247.56,248.33,247.55,247.79,226470.0,241.4529,242.2039,241.4431,241.6772,226470.0
2022-05-20 14:40:00,247.77,248.26,247.72,248.18,283700.0,241.6577,242.1356,241.6089,242.0576,283700.0
2022-05-20 14:45:00,248.17,248.17,247.38,247.93,257903.0,242.0478,242.0478,241.2773,241.8138,257903.0
2022-05-20 14:50:00,247.94,249.09,247.65,248.56,346090.0,241.8235,242.9451,241.5407,242.4282,346090.0
2022-05-20 14:55:00,248.57,248.89,248.15,248.25,221525.0,242.438,242.7501,242.0283,242.1259,221525.0
2022-05-20 15:00:00,248.29,248.75,247.64,247.89,305160.0,242.1649,242.6135,241.5309,241.7747,305160.0
2022-05-20 15:05:00,247.89,247.91,246.65,247.12,410933.0,241.7747,241.7943,240.5653,241.0237,410933.0
2022-05-20 15:10:00,247.11,247.13,246.44,246.81,293076.0,241.014,241.0335,240.3605,240.7214,293076.0
2022-05-20 15:15:00,246.81,247.54,246.79,247.3,321969.0,240.7214,241.4334,240.7019,241.1993,321969.0
2022-05-20 15:20:00,247.37,247.9,246.84,247.2,340920.0,241.2676,241.7845,240.7506,241.1018,340920.0
2022-05-20 15:25:00,247.21,249.0,247.07,248.93,364371.0,241.1115,242.8574,240.975,242.7891,364371.0
2022-05-20 15:30:00,248.96,249.18,248.39,248.87,596130.0,242.8183,243.0329,242.2624,242.7306,596130.0
2022-05-20 15:35:00,248.83,250.67,248.68,250.02,566816.0,242.6916,244.4862,242.5453,243.8522,566816.0
2022-05-20 15:40:00,250.03,251.49,249.96,250.61,612525.0,243.862,245.2859,243.7937,244.4276,612525.0
2022-05-20 15:45:00,250.62,250.96,249.82,250.74,550198.0,244.4374,244.769,243.6571,244.5544,550198.0
2022-05-20 15:50:00,250.77,252.07,250.77,251.89,851239.0,244.5837,245.8516,244.5837,245.6761,851239.0
2022-05-20 15:55:00,251.9,252.92,251.46,252.56,1288804.0,245.6858,246.6807,245.2567,246.3295,1288804.0
2022-05-23 09:30:00,255.85,255.99,253.6,254.53,830382.0,249.5384,249.6749,247.3439,248.2509,830382.0
2022-05-23 09:35:00,254.52,254.88,253.43,254.16,326100.0,248.2412,248.5923,247.1781,247.8901,326100.0
2022-05-23 09:40:00,254.09,256.5,253.96,255.9,408790.0,247.8218,250.1723,247.695,249.5871,408790.0
2022-05-23 09:45:00,255.95,257.46,255.84,257.14,470774.0,249.6359,251.1087,249.5286,250.7966,470774.0
2022-05-23 09:50:00,257.13,258.08,256.96,257.53,586488.0,250.7868,251.7134,250.621,251.1769,586488.0
2022-05-23 09:55:00,257.54,257.69,256.44,256.72,524948.0,251.1867,251.333,250.1138,250.3869,524948.0
2022-05-23 10:00:00,256.72,256.92,255.25,255.66,385330.0,250.3869,250.582,248.9532,249.3531,385330.0
2022-05-23 10:05:00,255.67,256.22,255.06,255.45,283318.0,249.3628,249.8992,248.7679,249.1482,283318.0
2022-05-23 10:10:00,255.45,256.25,255.11,255.75,305437.0,249.1482,249.9285,248.8166,249.4408,305437.0
2022-05-23 10:15:00,255.74,257.19,255.74,256.68,338358.0,249.4311,250.8453,249.4311,250.3479,338358.0
2022-05-23 10:20:00,256.63,257.48,256.33,257.04,358419.0,250.2991,251.1282,250.0065,250.699,358419.0
2022-05-23 10:25:00,257.05,257.73,255.89,257.66,349058.0,250.7088,251.372,249.5774,251.3037,349058.0
2022-05-23 10:30:00,257.68,258.2,257.07,258.0,414111.0,251.3232,251.8304,250.7283,251.6353,414111.0
2022-05-23 10:35:00,258.02,258.37,257.65,257.92,370955.0,251.6548,251.9962,251.294,251.5573,370955.0
2022-05-23 10:40:00,257.94,258.23,257.13,257.93,299079.0,251.5768,251.8597,250.7868,251.5671,299079.0
2022-05-23 10:45:00,257.89,258.84,257.44,258.11,463278.0,251.5281,252.4546,251.0892,251.7426,463278.0
2022-05-23 10:50:00,258.06,258.09,256.72,257.19,275487.0,251.6939,251.7231,250.3869,250.8453,275487.0
2022-05-23 10:55:00,257.23,257.67,256.72,257.56,214961.0,250.8843,251.3135,250.3869,251.2062,214961.0
2022-05-23 11:00:00,257.58,258.98,257.14,258.75,274483.0,251.2257,252.5912,250.7966,252.3668,274483.0
2022-05-23 11:05:00,258.75,259.25,258.74,259.15,276963.0,252.3668,252.8545,252.3571,252.757,276963.0
2022-05-23 11:10:00,259.2,259.28,258.77,259.16,266015.0,252.8057,252.8838,252.3863,252.7667,266015.0
2022-05-23 11:15:00,259.2,259.29,258.28,258.34,204860.0,252.8057,252.8935,251.9084,251.967,204860.0
2022-05-23 11:20:00,258.32,259.11,258.23,259.1,217404.0,251.9474,252.718,251.8597,252.7082,217404.0
2022-05-23 11:25:00,259.1,259.66,258.89,259.17,334211.0,252.7082,253.2544,252.5034,252.7765,334211.0
2022-05-23 11:30:00,259.17,259.77,258.93,259.67,270495.0,252.7765,253.3617,252.5424,253.2641,270495.0
2022-05-23 11:35:00,259.69,260.35,259.32,260.33,249473.0,253.2836,253.9274,252.9228,253.9079,249473.0
2022-05-23 11:40:00,260.32,260.33,259.51,259.7,269332.0,253.8981,253.9079,253.1081,253.2934,269332.0
2022-05-23 11:45:00,259.7,259.94,259.25,259.65,191493.0,253.2934,253.5275,252.8545,253.2446,191493.0
2022-05-23 11:50:00,259.67,259.91,259.41,259.69,247618.0,253.2641,253.4982,253.0106,253.2836,247618.0
2022-05-23 11:55:00,259.73,260.28,259.63,260.08,133943.0,253.3227,253.8591,253.2251,253.664,133943.0
2022-05-23 12:00:00,260.11,261.35,259.95,261.29,358168.0,253.6933,254.9027,253.5372,254.8442,358168.0
2022-05-23 12:05:00,261.27,261.5,261.2,261.43,246811.0,254.8247,255.049,254.7564,254.9807,246811.0
2022-05-23 12:10:00,261.42,261.44,260.97,261.03,165336.0,254.971,254.9905,254.5321,254.5906,165336.0
2022-05-23 12:15:00,261.03,261.38,260.86,261.05,146992.0,254.5906,254.932,254.4248,254.6101,146992.0
2022-05-23 12:20:00,261.04,261.37,260.92,261.15,194832.0,254.6003,254.9222,254.4833,254.7076,194832.0
2022-05-23 12:25:00,261.18,261.32,260.76,260.91,256499.0,254.7369,254.8734,254.3273,254.4736,256499.0
2022-05-23 12:30:00,260.92,260.99,260.3,260.64,187022.0,254.4833,254.5516,253.8786,254.2102,187022.0
2022-05-23 12:35:00,260.64,260.91,260.51,260.86,165914.0,254.2102,254.4736,254.0834,254.4248,165914.0
2022-05-23 12:40:00,260.91,261.0,260.63,260.93,154435.0,254.4736,254.5613,254.2005,254.4931,154435.0
2022-05-23 12:45:00,260.92,260.98,260.06,260.28,175485.0,254.4833,254.5418,253.6445,253.8591,175485.0
2022-05-23 12:50:00,260.31,260.47,259.93,259.97,141070.0,253.8884,254.0444,253.5177,253.5567,141070.0
2022-05-23 12:55:00,259.99,260.12,259.75,260.04,165639.0,253.5762,253.703,253.3422,253.625,165639.0
2022-05-23 13:00:00,260.05,260.08,259.61,259.64,127174.0,253.6348,253.664,253.2056,253.2349,127174.0
2022-05-23 13:05:00,259.6,259.86,259.43,259.74,182883.0,253.1959,253.4495,253.0301,253.3324,182883.0
2022-05-23 13:10:00,259.72,259.96,259.54,259.82,119793.0,253.3129,253.547,253.1373,253.4104,119793.0
2022-05-23 13:15:00,259.77,259.79,259.38,259.72,129049.0,253.3617,253.3812,252.9813,253.3129,129049.0
2022-05-23 13:20:00,259.69,259.77,259.15,259.55,145589.0,253.2836,253.3617,252.757,253.1471,145589.0
2022-05-23 13:25:00,259.56,259.74,259.33,259.58,134264.0,253.1569,253.3324,252.9325,253.1764,134264.0
2022-05-23 13:30:00,259.58,259.95,259.34,259.5,135920.0,253.1764,253.5372,252.9423,253.0983,135920.0
2022-05-23 13:35:00,259.5,259.66,259.23,259.42,149211.0,253.0983,253.2544,252.835,253.0203,149211.0
2022-05-23 13:40:00,259.45,259.62,259.29,259.45,116523.0,253.0496,253.2154,252.8935,253.0496,116523.0
2022-05-23 13:45:00,259.49,260.38,259.37,260.2,175864.0,253.0886,253.9566,252.9715,253.7811,175864.0
2022-05-23 13:50:00,260.21,260.27,259.71,259.73,115102.0,253.7908,253.8493,253.3032,253.3227,115102.0
2022-05-23 13:55:00,259.75,260.07,259.55,260.07,145318.0,253.3422,253.6543,253.1471,253.6543,145318.0
2022-05-23 14:00:00,260.08,260.3,259.75,259.92,130856.0,253.664,253.8786,253.3422,253.508,130856.0
2022-05-23 14:05:00,259.91,260.27,259.74,260.16,136408.0,253.4982,253.8493,253.3324,253.7421,136408.0
2022-05-23 14:10:00,260.2,260.54,259.96,260.31,174692.0,253.7811,254.1127,253.547,253.8884,174692.0
2022-05-23 14:15:00,260.29,260.68,260.09,260.63,164253.0,253.8688,254.2492,253.6738,254.2005,164253.0
2022-05-23 14:20:00,260.6,260.84,260.43,260.66,158029.0,254.1712,254.4053,254.0054,254.2297,158029.0
2022-05-23 14:25:00,260.63,260.69,260.03,260.29,115551.0,254.2005,254.259,253.6153,253.8688,115551.0
2022-05-23 14:30:00,260.26,260.48,260.07,260.29,117491.0,253.8396,254.0542,253.6543,253.8688,117491.0
2022-05-23 14:35:00,260.26,260.48,260.18,260.32,112429.0,253.8396,254.0542,253.7616,253.8981,112429.0
2022-05-23 14:40:00,260.33,260.94,260.05,260.92,186393.0,253.9079,254.5028,253.6348,254.4833,186393.0
2022-05-23 14:45:00,260.91,260.93,259.98,260.2,168944.0,254.4736,254.4931,253.5665,253.7811,168944.0
2022-05-23 14:50:00,260.21,260.48,259.56,260.09,179697.0,253.7908,254.0542,253.1569,253.6738,179697.0
2022-05-23 14:55:00,260.09,260.19,259.5,259.68,180845.0,253.6738,253.7713,253.0983,253.2739,180845.0
2022-05-23 15:00:00,259.7,260.2,259.64,259.85,181554.0,253.2934,253.7811,253.2349,253.4397,181554.0
2022-05-23 15:05:00,259.87,260.49,259.7,260.48,242420.0,253.4592,254.0639,253.2934,254.0542,242420.0
2022-05-23 15:10:00,260.48,260.53,259.24,259.59,253945.0,254.0542,254.1029,252.8447,253.1861,253945.0
2022-05-23 15:15:00,259.59,259.89,259.38,259.87,209653.0,253.1861,253.4787,252.9813,253.4592,209653.0
2022-05-23 15:20:00,259.88,259.96,259.11,259.31,208473.0,253.469,253.547,252.718,252.913,208473.0
2022-05-23 15:25:00,259.32,259.75,259.14,259.48,226651.0,252.9228,253.3422,252.7472,253.0788,226651.0
2022-05-23 15:30:00,259.45,259.89,259.35,259.78,205040.0,253.0496,253.4787,252.952,253.3714,205040.0
2022-05-23 15:35:00,259.8,260.2,259.23,259.29,235460.0,253.3909,253.7811,252.835,252.8935,235460.0
2022-05-23 15:40:00,259.26,259.64,259.08,259.45,294554.0,252.8643,253.2349,252.6887,253.0496,294554.0
2022-05-23 15:45:00,259.46,259.49,258.85,259.16,366648.0,253.0593,253.0886,252.4644,252.7667,366648.0
2022-05-23 15:50:00,259.18,260.28,259.16,259.84,483943.0,252.7862,253.8591,252.7667,253.4299,483943.0
2022-05-23 15:55:00,259.85,260.76,259.71,260.65,849755.0,253.4397,254.3273,253.3032,254.22,849755.0
2022-05-24 09:30:00,257.87,259.53,257.32,258.63,1044354.0,251.5085,253.1276,250.9721,252.2498,1044354.0
2022-05-24 09:35:00,258.58,259.19,257.61,258.41,556959.0,252.201,252.796,251.255,252.0352,556959.0
2022-05-24 09:40:00,258.39,258.94,258.06,258.17,271061.0,252.0157,252.5521,251.6939,251.8011,271061.0
2022-05-24 09:45:00,258.17,258.5,257.11,257.78,320835.0,251.8011,252.123,250.7673,251.4208,320835.0
2022-05-24 09:50:00,257.81,258.7,257.66,258.09,207473.0,251.45,252.3181,251.3037,251.7231,207473.0
2022-05-24 09:55:00,258.19,258.19,256.31,256.47,295170.0,251.8207,251.8207,249.987,250.1431,295170.0
2022-05-24 10:00:00,256.44,256.7,255.85,256.5,457757.0,250.1138,250.3674,249.5384,250.1723,457757.0
2022-05-24 10:05:00,256.47,256.92,255.44,255.44,387178.0,250.1431,250.582,249.1385,249.1385,387178.0
2022-05-24 10:10:00,255.46,255.54,253.81,253.94,571879.0,249.158,249.236,247.5487,247.6755,571879.0
2022-05-24 10:15:00,253.92,254.22,253.5,253.7,412996.0,247.656,247.9486,247.2463,247.4414,412996.0
2022-05-24 10:20:00,253.68,254.61,253.62,254.15,404609.0,247.4219,248.329,247.3634,247.8803,404609.0
2022-05-24 10:25:00,254.06,254.99,253.69,254.89,325383.0,247.7925,248.6996,247.4317,248.6021,325383.0
2022-05-24 10:30:00,254.89,255.68,254.61,255.25,392537.0,248.6021,249.3726,248.329,248.9532,392537.0
2022-05-24 10:35:00,255.23,255.88,254.86,255.0,281110.0,248.9337,249.5676,248.5728,248.7093,281110.0
2022-05-24 10:40:00,254.94,255.64,254.54,255.43,226778.0,248.6508,249.3336,248.2607,249.1287,226778.0
2022-05-24 10:45:00,255.44,256.09,254.71,254.79,238327.0,249.1385,249.7725,248.4265,248.5045,238327.0
2022-05-24 10:50:00,254.76,255.05,254.52,254.6,158019.0,248.4753,248.7581,248.2412,248.3192,158019.0
2022-05-24 10:55:00,254.59,255.25,254.25,255.14,187545.0,248.3095,248.9532,247.9778,248.8459,187545.0
2022-05-24 11:00:00,255.15,255.63,254.97,255.08,153249.0,248.8556,249.3238,248.6801,248.7874,153249.0
2022-05-24 11:05:00,255.05,255.49,254.8,255.15,125010.0,248.7581,249.1873,248.5143,248.8556,125010.0
2022-05-24 11:10:00,255.17,255.6,254.72,255.19,135772.0,248.8752,249.2945,248.4363,248.8947,135772.0
2022-05-24 11:15:00,255.2,256.24,254.92,255.06,189452.0,248.9044,249.9188,248.6313,248.7679,189452.0
2022-05-24 11:20:00,255.1,255.59,254.78,255.36,157060.0,248.8069,249.2848,248.4948,249.0605,157060.0
2022-05-24 11:25:00,255.34,255.79,255.25,255.75,129777.0,249.041,249.4799,248.9532,249.4408,129777.0
2022-05-24 11:30:00,255.78,256.06,255.33,255.71,125894.0,249.4701,249.7432,249.0312,249.4018,125894.0
2022-05-24 11:35:00,255.7,255.99,255.41,255.75,112957.0,249.3921,249.6749,249.1092,249.4408,112957.0
2022-05-24 11:40:00,255.72,256.47,255.55,256.32,127418.0,249.4116,250.1431,249.2458,249.9968,127418.0
2022-05-24 11:45:00,256.33,257.57,256.33,257.38,227172.0,250.0065,251.2159,250.0065,251.0306,227172.0
2022-05-24 11:50:00,257.38,257.83,257.03,257.39,205610.0,251.0306,251.4695,250.6893,251.0404,205610.0
2022-05-24 11:55:00,257.36,257.91,257.23,257.38,123399.0,251.0111,251.5476,250.8843,251.0306,123399.0
2022-05-24 12:00:00,257.36,257.65,257.17,257.65,182405.0,251.0111,251.294,250.8258,251.294,182405.0
2022-05-24 12:05:00,257.68,258.14,257.38,258.06,138457.0,251.3232,251.7719,251.0306,251.6939,138457.0
2022-05-24 12:10:00,258.0,258.85,257.97,258.85,189562.0,251.6353,252.4644,251.6061,252.4644,189562.0
2022-05-24 12:15:00,258.84,259.57,258.84,259.03,233198.0,252.4546,253.1666,252.4546,252.6399,233198.0
2022-05-24 12:20:00,259.0,259.0,258.28,258.44,197854.0,252.6107,252.6107,251.9084,252.0645,197854.0
2022-05-24 12:25:00,258.44,258.57,258.02,258.1,132464.0,252.0645,252.1913,251.6548,251.7329,132464.0
2022-05-24 12:30:00,258.08,258.18,257.46,257.57,140442.0,251.7134,251.8109,251.1087,251.2159,140442.0
2022-05-24 12:35:00,257.57,257.6,256.98,257.23,126656.0,251.2159,251.2452,250.6405,250.8843,126656.0
2022-05-24 12:40:00,257.23,257.43,257.1,257.15,107447.0,250.8843,251.0794,250.7575,250.8063,107447.0
2022-05-24 12:45:00,257.17,257.65,256.99,257.58,114843.0,250.8258,251.294,250.6503,251.2257,114843.0
2022-05-24 12:50:00,257.56,257.69,257.26,257.46,96231.0,251.2062,251.333,250.9136,251.1087,96231.0
2022-05-24 12:55:00,257.46,258.25,257.45,257.9,146590.0,251.1087,251.8792,251.0989,251.5378,146590.0
2022-05-24 13:00:00,257.83,257.9,256.6,256.66,183186.0,251.4695,251.5378,250.2699,250.3284,183186.0
2022-05-24 13:05:00,256.62,256.9,256.62,256.68,117931.0,250.2894,250.5625,250.2894,250.3479,117931.0
2022-05-24 13:10:00,256.69,257.06,256.52,256.93,209025.0,250.3577,250.7185,250.1918,250.5917,209025.0
2022-05-24 13:15:00,256.91,257.4,256.72,257.11,115829.0,250.5722,251.0501,250.3869,250.7673,115829.0
2022-05-24 13:20:00,257.1,257.18,256.76,256.85,88190.0,250.7575,250.8356,250.4259,250.5137,88190.0
2022-05-24 13:25:00,256.86,257.37,256.71,257.27,69373.0,250.5235,251.0209,250.3772,250.9233,69373.0
2022-05-24 13:30:00,257.27,257.32,256.81,257.25,71265.0,250.9233,250.9721,250.4747,250.9038,71265.0
2022-05-24 13:35:00,257.24,258.1,257.17,258.09,108041.0,250.8941,251.7329,250.8258,251.7231,108041.0
2022-05-24 13:40:00,258.08,259.0,258.03,258.66,184832.0,251.7134,252.6107,251.6646,252.2791,184832.0
2022-05-24 13:45:00,258.67,259.39,258.5,258.84,158977.0,252.2888,252.991,252.123,252.4546,158977.0
2022-05-24 13:50:00,258.8,259.08,258.69,258.77,135580.0,252.4156,252.6887,252.3083,252.3863,135580.0
2022-05-24 13:55:00,258.83,259.09,258.5,258.61,105161.0,252.4449,252.6984,252.123,252.2303,105161.0
2022-05-24 14:00:00,258.66,258.66,257.88,257.92,133557.0,252.2791,252.2791,251.5183,251.5573,133557.0
2022-05-24 14:05:00,257.96,259.17,257.87,258.95,160807.0,251.5963,252.7765,251.5085,252.5619,160807.0
2022-05-24 14:10:00,258.97,259.71,258.75,258.99,240934.0,252.5814,253.3032,252.3668,252.6009,240934.0
2022-05-24 14:15:00,258.99,259.12,258.34,258.46,138474.0,252.6009,252.7277,251.967,252.084,138474.0
2022-05-24 14:20:00,258.44,258.81,258.02,258.74,172162.0,252.0645,252.4254,251.6548,252.3571,172162.0
2022-05-24 14:25:00,258.78,259.1,258.3,258.31,105101.0,252.3961,252.7082,251.9279,251.9377,105101.0
2022-05-24 14:30:00,258.3,258.79,258.11,258.71,156896.0,251.9279,252.4058,251.7426,252.3278,156896.0
2022-05-24 14:35:00,258.68,259.08,258.44,258.87,119679.0,252.2986,252.6887,252.0645,252.4839,119679.0
2022-05-24 14:40:00,258.9,259.28,257.86,257.92,234381.0,252.5131,252.8838,251.4988,251.5573,234381.0
2022-05-24 14:45:00,257.87,258.05,257.21,257.41,181339.0,251.5085,251.6841,250.8648,251.0599,181339.0
2022-05-24 14:50:00,257.4,257.63,257.2,257.28,158638.0,251.0501,251.2745,250.8551,250.9331,158638.0
2022-05-24 14:55:00,257.31,257.72,257.03,257.68,188335.0,250.9624,251.3622,250.6893,251.3232,188335.0
2022-05-24 15:00:00,257.63,258.43,257.49,258.26,204965.0,251.2745,252.0547,251.1379,251.8889,204965.0
2022-05-24 15:05:00,258.23,258.69,258.11,258.29,175152.0,251.8597,252.3083,251.7426,251.9182,175152.0
2022-05-24 15:10:00,258.29,258.98,258.29,258.87,219914.0,251.9182,252.5912,251.9182,252.4839,219914.0
2022-05-24 15:15:00,258.93,259.45,258.64,258.79,240867.0,252.5424,253.0496,252.2596,252.4058,240867.0
2022-05-24 15:20:00,258.79,259.57,258.29,259.26,273186.0,252.4058,253.1666,251.9182,252.8643,273186.0
2022-05-24 15:25:00,259.25,259.84,258.92,259.41,279506.0,252.8545,253.4299,252.5326,253.0106,279506.0
2022-05-24 15:30:00,259.39,259.74,259.15,259.58,330009.0,252.991,253.3324,252.757,253.1764,330009.0
2022-05-24 15:35:00,259.58,261.33,259.58,260.6,571571.0,253.1764,254.8832,253.1764,254.1712,571571.0
2022-05-24 15:40:00,260.66,260.88,259.7,259.73,490344.0,254.2297,254.4443,253.2934,253.3227,490344.0
2022-05-24 15:45:00,259.7,260.58,259.62,260.17,353577.0,253.2934,254.1517,253.2154,253.7518,353577.0
2022-05-24 15:50:00,260.18,260.46,259.04,259.14,487250.0,253.7616,254.0347,252.6497,252.7472,487250.0
2022-05-24 15:55:00,259.11,260.16,258.89,260.0,1257070.0,252.718,253.7421,252.5034,253.586,1257070.0
2022-05-25 09:30:00,258.14,259.21,257.54,258.66,664850.0,251.7719,252.8155,251.1867,252.2791,664850.0
2022-05-25 09:35:00,258.75,260.05,258.5,259.58,424528.0,252.3668,253.6348,252.123,253.1764,424528.0
2022-05-25 09:40:00,259.59,260.65,259.55,260.14,352825.0,253.1861,254.22,253.1471,253.7225,352825.0
2022-05-25 09:45:00,260.14,261.35,259.11,259.17,330532.0,253.7225,254.9027,252.718,252.7765,330532.0
2022-05-25 09:50:00,259.19,259.59,258.37,258.76,259707.0,252.796,253.1861,251.9962,252.3766,259707.0
2022-05-25 09:55:00,258.76,259.56,258.57,259.26,264328.0,252.3766,253.1569,252.1913,252.8643,264328.0
2022-05-25 10:00:00,259.25,259.36,258.15,258.47,240070.0,252.8545,252.9618,251.7816,252.0937,240070.0
2022-05-25 10:05:00,258.43,258.43,257.12,257.5,321872.0,252.0547,252.0547,250.777,251.1477,321872.0
2022-05-25 10:10:00,257.51,259.16,257.2,259.0,312053.0,251.1574,252.7667,250.8551,252.6107,312053.0
2022-05-25 10:15:00,258.99,260.04,258.87,259.74,334283.0,252.6009,253.625,252.4839,253.3324,334283.0
2022-05-25 10:20:00,259.73,259.73,259.26,259.58,199148.0,253.3227,253.3227,252.8643,253.1764,199148.0
2022-05-25 10:25:00,259.61,260.4,259.51,260.15,314429.0,253.2056,253.9761,253.1081,253.7323,314429.0
2022-05-25 10:30:00,260.15,260.84,259.96,260.76,218225.0,253.7323,254.4053,253.547,254.3273,218225.0
2022-05-25 10:35:00,260.77,260.88,260.46,260.59,169930.0,254.337,254.4443,254.0347,254.1614,169930.0
2022-05-25 10:40:00,260.64,260.7,259.56,260.19,194490.0,254.2102,254.2687,253.1569,253.7713,194490.0
2022-05-25 10:45:00,260.17,260.25,259.2,259.72,185125.0,253.7518,253.8298,252.8057,253.3129,185125.0
2022-05-25 10:50:00,259.7,259.94,259.35,259.47,179541.0,253.2934,253.5275,252.952,253.0691,179541.0
2022-05-25 10:55:00,259.5,259.85,259.38,259.65,162187.0,253.0983,253.4397,252.9813,253.2446,162187.0
2022-05-25 11:00:00,259.66,259.69,258.11,258.28,235336.0,253.2544,253.2836,251.7426,251.9084,235336.0
2022-05-25 11:05:00,258.27,259.2,258.26,259.0,172274.0,251.8987,252.8057,251.8889,252.6107,172274.0
2022-05-25 11:10:00,259.01,259.66,258.97,259.45,199827.0,252.6204,253.2544,252.5814,253.0496,199827.0
2022-05-25 11:15:00,259.44,259.68,259.22,259.38,150627.0,253.0398,253.2739,252.8252,252.9813,150627.0
2022-05-25 11:20:00,259.4,259.59,259.03,259.43,142533.0,253.0008,253.1861,252.6399,253.0301,142533.0
2022-05-25 11:25:00,259.45,259.52,259.08,259.3,104961.0,253.0496,253.1178,252.6887,252.9033,104961.0
2022-05-25 11:30:00,259.3,259.48,258.63,258.83,124917.0,252.9033,253.0788,252.2498,252.4449,124917.0
2022-05-25 11:35:00,258.86,259.17,258.31,259.02,180719.0,252.4741,252.7765,251.9377,252.6302,180719.0
2022-05-25 11:40:00,259.04,259.86,258.86,259.55,194836.0,252.6497,253.4495,252.4741,253.1471,194836.0
2022-05-25 11:45:00,259.54,260.1,259.38,259.78,276769.0,253.1373,253.6835,252.9813,253.3714,276769.0
2022-05-25 11:50:00,259.79,259.94,259.5,259.61,106113.0,253.3812,253.5275,253.0983,253.2056,106113.0
2022-05-25 11:55:00,259.63,259.96,259.48,259.48,91159.0,253.2251,253.547,253.0788,253.0788,91159.0
2022-05-25 12:00:00,259.49,259.7,259.28,259.46,110210.0,253.0886,253.2934,252.8838,253.0593,110210.0
2022-05-25 12:05:00,259.47,259.63,258.84,258.98,138920.0,253.0691,253.2251,252.4546,252.5912,138920.0
2022-05-25 12:10:00,259.01,259.73,258.88,259.73,177182.0,252.6204,253.3227,252.4936,253.3227,177182.0
2022-05-25 12:15:00,259.72,259.76,259.06,259.21,135968.0,253.3129,253.3519,252.6692,252.8155,135968.0
2022-05-25 12:20:00,259.2,259.22,258.7,259.08,148041.0,252.8057,252.8252,252.3181,252.6887,148041.0
2022-05-25 12:25:00,259.07,259.12,258.64,258.99,105162.0,252.6789,252.7277,252.2596,252.6009,105162.0
2022-05-25 12:30:00,258.99,259.45,258.84,258.91,144887.0,252.6009,253.0496,252.4546,252.5229,144887.0
2022-05-25 12:35:00,258.9,259.0,258.62,258.77,86552.0,252.5131,252.6107,252.24,252.3863,86552.0
2022-05-25 12:40:00,258.77,258.87,258.55,258.86,112995.0,252.3863,252.4839,252.1718,252.4741,112995.0
2022-05-25 12:45:00,258.87,260.19,258.78,259.85,330682.0,252.4839,253.7713,252.3961,253.4397,330682.0
2022-05-25 12:50:00,259.81,259.9,259.25,259.52,279057.0,253.4007,253.4885,252.8545,253.1178,279057.0
2022-05-25 12:55:00,259.53,259.8,259.05,259.8,134854.0,253.1276,253.3909,252.6594,253.3909,134854.0
2022-05-25 13:00:00,259.75,259.76,259.26,259.41,93817.0,253.3422,253.3519,252.8643,253.0106,93817.0
2022-05-25 13:05:00,259.43,259.71,259.23,259.46,88815.0,253.0301,253.3032,252.835,253.0593,88815.0
2022-05-25 13:10:00,259.45,259.53,258.68,259.34,107400.0,253.0496,253.1276,252.2986,252.9423,107400.0
2022-05-25 13:15:00,259.35,259.61,259.0,259.14,114646.0,252.952,253.2056,252.6107,252.7472,114646.0
2022-05-25 13:20:00,259.11,259.29,258.77,258.97,106623.0,252.718,252.8935,252.3863,252.5814,106623.0
2022-05-25 13:25:00,258.98,259.72,258.8,259.56,111848.0,252.5912,253.3129,252.4156,253.1569,111848.0
2022-05-25 13:30:00,259.54,260.04,259.48,260.0,99844.0,253.1373,253.625,253.0788,253.586,99844.0
2022-05-25 13:35:00,260.0,260.61,259.94,260.45,161410.0,253.586,254.181,253.5275,254.0249,161410.0
2022-05-25 13:40:00,260.44,260.61,260.04,260.52,139872.0,254.0151,254.181,253.625,254.0932,139872.0
2022-05-25 13:45:00,260.52,260.62,260.18,260.59,84310.0,254.0932,254.1907,253.7616,254.1614,84310.0
2022-05-25 13:50:00,260.6,260.62,260.17,260.32,94703.0,254.1712,254.1907,253.7518,253.8981,94703.0
2022-05-25 13:55:00,260.28,260.51,260.05,260.29,82115.0,253.8591,254.0834,253.6348,253.8688,82115.0
2022-05-25 14:00:00,260.33,261.88,260.0,260.92,406583.0,253.9079,255.4196,253.586,254.4833,406583.0
2022-05-25 14:05:00,260.93,261.35,258.76,259.77,273320.0,254.4931,254.9027,252.3766,253.3617,273320.0
2022-05-25 14:10:00,259.93,261.19,259.86,260.95,281738.0,253.5177,254.7466,253.4495,254.5126,281738.0
2022-05-25 14:15:00,260.97,262.23,260.9,261.92,358683.0,254.5321,255.761,254.4638,255.4586,358683.0
2022-05-25 14:20:00,261.93,262.6,261.51,261.86,316637.0,255.4684,256.1219,255.0587,255.4001,316637.0
2022-05-25 14:25:00,261.87,262.96,261.81,262.78,322204.0,255.4099,256.473,255.3513,256.2974,322204.0
2022-05-25 14:30:00,262.79,263.09,262.35,263.04,273035.0,256.3072,256.5998,255.878,256.551,273035.0
2022-05-25 14:35:00,263.06,263.3,262.47,262.67,263714.0,256.5705,256.8046,255.9951,256.1901,263714.0
2022-05-25 14:40:00,262.62,263.83,262.62,263.24,294764.0,256.1414,257.3215,256.1414,256.7461,294764.0
2022-05-25 14:45:00,263.27,263.5,262.85,263.0,181581.0,256.7753,256.9997,256.3657,256.512,181581.0
2022-05-25 14:50:00,263.0,264.02,262.98,263.98,330447.0,256.512,257.5068,256.4925,257.4678,330447.0
2022-05-25 14:55:00,263.98,264.18,263.53,263.73,294417.0,257.4678,257.6629,257.0289,257.224,294417.0
2022-05-25 15:00:00,263.72,264.58,263.56,264.31,278916.0,257.2142,258.053,257.0582,257.7897,278916.0
2022-05-25 15:05:00,264.28,264.5,263.95,264.23,233329.0,257.7604,257.975,257.4386,257.7116,233329.0
2022-05-25 15:10:00,264.22,264.48,264.09,264.19,150574.0,257.7019,257.9555,257.5751,257.6726,150574.0
2022-05-25 15:15:00,264.2,264.24,263.38,263.44,258693.0,257.6824,257.7214,256.8826,256.9411,258693.0
2022-05-25 15:20:00,263.46,263.83,263.14,263.43,188299.0,256.9606,257.3215,256.6485,256.9314,188299.0
2022-05-25 15:25:00,263.43,263.62,263.17,263.27,139886.0,256.9314,257.1167,256.6778,256.7753,139886.0
2022-05-25 15:30:00,263.27,263.66,262.73,263.0,264074.0,256.7753,257.1557,256.2487,256.512,264074.0
2022-05-25 15:35:00,262.92,262.93,262.26,262.65,253789.0,256.434,256.4437,255.7902,256.1706,253789.0
2022-05-25 15:40:00,262.6,262.78,262.03,262.78,225144.0,256.1219,256.2974,255.5659,256.2974,225144.0
2022-05-25 15:45:00,262.75,262.83,262.28,262.61,192786.0,256.2682,256.3462,255.8098,256.1316,192786.0
2022-05-25 15:50:00,262.61,262.61,261.39,262.05,546335.0,256.1316,256.1316,254.9417,255.5854,546335.0
2022-05-25 15:55:00,262.07,262.8,261.95,262.66,622713.0,255.6049,256.3169,255.4879,256.1804,622713.0
2022-05-26 09:30:00,262.27,262.51,261.42,262.23,575471.0,255.8,256.0341,254.971,255.761,575471.0
2022-05-26 09:35:00,262.24,263.75,262.14,263.05,453230.0,255.7707,257.2435,255.6732,256.5608,453230.0
2022-05-26 09:40:00,263.07,263.87,262.97,263.49,328450.0,256.5803,257.3605,256.4827,256.9899,328450.0
2022-05-26 09:45:00,263.51,264.53,263.09,264.36,239650.0,257.0094,258.0042,256.5998,257.8384,239650.0
2022-05-26 09:50:00,264.34,264.97,264.02,264.77,256023.0,257.8189,258.4334,257.5068,258.2383,256023.0
2022-05-26 09:55:00,264.76,265.09,264.46,264.55,249840.0,258.2286,258.5504,257.936,258.0238,249840.0
2022-05-26 10:00:00,264.57,265.29,264.48,264.67,259376.0,258.0433,258.7455,257.9555,258.1408,259376.0
2022-05-26 10:05:00,264.64,265.08,263.98,264.06,203140.0,258.1115,258.5407,257.4678,257.5458,203140.0
2022-05-26 10:10:00,264.08,264.83,263.89,264.67,187002.0,257.5653,258.2968,257.38,258.1408,187002.0
2022-05-26 10:15:00,264.69,265.43,264.41,265.4,229958.0,258.1603,258.882,257.8872,258.8528,229958.0
2022-05-26 10:20:00,265.4,266.2,265.12,265.54,300993.0,258.8528,259.6331,258.5797,258.9893,300993.0
2022-05-26 10:25:00,265.53,265.6,264.85,265.03,200291.0,258.9796,259.0479,258.3164,258.4919,200291.0
2022-05-26 10:30:00,265.06,265.34,264.67,264.85,170057.0,258.5212,258.7943,258.1408,258.3164,170057.0
2022-05-26 10:35:00,264.85,265.29,264.71,265.26,212284.0,258.3164,258.7455,258.1798,258.7162,212284.0
2022-05-26 10:40:00,265.23,265.52,264.83,264.83,164041.0,258.687,258.9698,258.2968,258.2968,164041.0
2022-05-26 10:45:00,264.86,265.44,264.74,265.13,200882.0,258.3261,258.8918,258.2091,258.5894,200882.0
2022-05-26 10:50:00,265.12,265.44,264.85,264.88,189282.0,258.5797,258.8918,258.3164,258.3456,189282.0
2022-05-26 10:55:00,264.89,265.17,264.6,265.13,219808.0,258.3554,258.6285,258.0725,258.5894,219808.0
2022-05-26 11:00:00,265.15,266.08,265.05,266.03,191387.0,258.609,259.516,258.5114,259.4672,191387.0
2022-05-26 11:05:00,266.04,266.19,265.8,265.96,141246.0,259.477,259.6233,259.2429,259.399,141246.0
2022-05-26 11:10:00,265.96,265.98,265.57,265.94,130480.0,259.399,259.4185,259.0186,259.3795,130480.0
2022-05-26 11:15:00,265.96,266.01,265.24,265.31,182264.0,259.399,259.4477,258.6967,258.765,182264.0
2022-05-26 11:20:00,265.31,265.41,265.11,265.21,177837.0,258.765,258.8625,258.5699,258.6675,177837.0
2022-05-26 11:25:00,265.22,265.29,264.68,264.7,134228.0,258.6772,258.7455,258.1505,258.1701,134228.0
2022-05-26 11:30:00,264.7,265.36,264.54,264.56,171901.0,258.1701,258.8138,258.014,258.0335,171901.0
2022-05-26 11:35:00,264.57,265.2,264.51,265.17,153284.0,258.0433,258.6577,257.9847,258.6285,153284.0
2022-05-26 11:40:00,265.19,265.2,264.87,265.01,96131.0,258.648,258.6577,258.3359,258.4724,96131.0
2022-05-26 11:45:00,265.02,265.07,264.6,264.79,96746.0,258.4822,258.5309,258.0725,258.2578,96746.0
2022-05-26 11:50:00,264.78,265.05,264.67,264.95,110786.0,258.2481,258.5114,258.1408,258.4139,110786.0
2022-05-26 11:55:00,264.96,265.25,264.9,264.97,124496.0,258.4236,258.7065,258.3651,258.4334,124496.0
2022-05-26 12:00:00,264.94,265.22,264.57,265.22,164489.0,258.4041,258.6772,258.0433,258.6772,164489.0
2022-05-26 12:05:00,265.21,265.26,264.92,265.04,122644.0,258.6675,258.7162,258.3846,258.5017,122644.0
2022-05-26 12:10:00,265.03,265.42,265.01,265.3,147411.0,258.4919,258.8723,258.4724,258.7553,147411.0
2022-05-26 12:15:00,265.29,265.42,265.09,265.18,143857.0,258.7455,258.8723,258.5504,258.6382,143857.0
2022-05-26 12:20:00,265.19,265.81,265.18,265.8,199680.0,258.648,259.2527,258.6382,259.2429,199680.0
2022-05-26 12:25:00,265.81,265.96,265.72,265.95,106649.0,259.2527,259.399,259.1649,259.3892,106649.0
2022-05-26 12:30:00,265.93,265.99,265.55,265.63,95659.0,259.3697,259.4282,258.9991,259.0771,95659.0
2022-05-26 12:35:00,265.61,265.69,265.45,265.66,113855.0,259.0576,259.1356,258.9016,259.1064,113855.0
2022-05-26 12:40:00,265.65,265.79,265.32,265.39,120388.0,259.0966,259.2332,258.7748,258.843,120388.0
2022-05-26 12:45:00,265.37,265.68,265.25,265.61,105689.0,258.8235,259.1259,258.7065,259.0576,105689.0
2022-05-26 12:50:00,265.6,265.92,265.59,265.83,111857.0,259.0479,259.36,259.0381,259.2722,111857.0
2022-05-26 12:55:00,265.83,266.21,265.73,266.1,128531.0,259.2722,259.6428,259.1746,259.5355,128531.0
2022-05-26 13:00:00,266.1,266.3,266.0,266.3,101860.0,259.5355,259.7306,259.438,259.7306,101860.0
2022-05-26 13:05:00,266.31,266.6,266.24,266.56,117526.0,259.7403,260.0232,259.6721,259.9842,117526.0
2022-05-26 13:10:00,266.61,266.73,266.18,266.57,119596.0,260.0329,260.15,259.6135,259.9939,119596.0
2022-05-26 13:15:00,266.57,266.58,266.29,266.34,83721.0,259.9939,260.0037,259.7208,259.7696,83721.0
2022-05-26 13:20:00,266.33,266.47,266.03,266.04,155529.0,259.7598,259.8964,259.4672,259.477,155529.0
2022-05-26 13:25:00,266.05,266.42,265.92,266.06,126969.0,259.4868,259.8476,259.36,259.4965,126969.0
2022-05-26 13:30:00,266.08,266.41,265.96,266.29,81369.0,259.516,259.8379,259.399,259.7208,81369.0
2022-05-26 13:35:00,266.3,266.32,266.08,266.11,64768.0,259.7306,259.7501,259.516,259.5453,64768.0
2022-05-26 13:40:00,266.13,266.39,266.03,266.35,92499.0,259.5648,259.8184,259.4672,259.7794,92499.0
2022-05-26 13:45:00,266.32,266.42,266.19,266.34,76843.0,259.7501,259.8476,259.6233,259.7696,76843.0
2022-05-26 13:50:00,266.33,266.49,266.25,266.34,99404.0,259.7598,259.9159,259.6818,259.7696,99404.0
2022-05-26 13:55:00,266.31,266.63,265.95,266.56,128986.0,259.7403,260.0524,259.3892,259.9842,128986.0
2022-05-26 14:00:00,266.59,266.7,266.4,266.67,96623.0,260.0134,260.1207,259.8281,260.0915,96623.0
2022-05-26 14:05:00,266.63,266.65,266.34,266.48,101522.0,260.0524,260.0719,259.7696,259.9061,101522.0
2022-05-26 14:10:00,266.49,266.64,266.32,266.58,72241.0,259.9159,260.0622,259.7501,260.0037,72241.0
2022-05-26 14:15:00,266.56,266.72,266.39,266.47,91799.0,259.9842,260.1402,259.8184,259.8964,91799.0
2022-05-26 14:20:00,266.48,266.78,266.45,266.77,100974.0,259.9061,260.1987,259.8769,260.189,100974.0
2022-05-26 14:25:00,266.78,266.82,266.28,266.3,138197.0,260.1987,260.2378,259.7111,259.7306,138197.0
2022-05-26 14:30:00,266.32,266.38,265.94,266.0,141163.0,259.7501,259.8086,259.3795,259.438,141163.0
2022-05-26 14:35:00,266.03,266.08,265.68,265.96,139489.0,259.4672,259.516,259.1259,259.399,139489.0
2022-05-26 14:40:00,265.93,266.06,265.75,266.01,200371.0,259.3697,259.4965,259.1942,259.4477,200371.0
2022-05-26 14:45:00,266.0,266.08,265.68,265.9,180878.0,259.438,259.516,259.1259,259.3405,180878.0
2022-05-26 14:50:00,265.88,266.03,265.79,265.87,98470.0,259.3209,259.4672,259.2332,259.3112,98470.0
2022-05-26 14:55:00,265.89,266.21,265.84,266.12,143363.0,259.3307,259.6428,259.2819,259.555,143363.0
2022-05-26 15:00:00,266.1,266.14,265.35,265.68,214624.0,259.5355,259.5745,258.804,259.1259,214624.0
2022-05-26 15:05:00,265.69,266.23,265.64,266.07,171160.0,259.1356,259.6623,259.0869,259.5063,171160.0
2022-05-26 15:10:00,266.07,266.12,265.76,265.96,133134.0,259.5063,259.555,259.2039,259.399,133134.0
2022-05-26 15:15:00,265.92,266.09,265.21,265.51,170286.0,259.36,259.5258,258.6675,258.9601,170286.0
2022-05-26 15:20:00,265.53,265.55,264.94,265.16,194945.0,258.9796,258.9991,258.4041,258.6187,194945.0
2022-05-26 15:25:00,265.17,265.6,264.92,265.31,212696.0,258.6285,259.0479,258.3846,258.765,212696.0
2022-05-26 15:30:00,265.29,265.49,264.87,265.25,176176.0,258.7455,258.9406,258.3359,258.7065,176176.0
2022-05-26 15:35:00,265.23,265.54,264.98,265.51,206829.0,258.687,258.9893,258.4431,258.9601,206829.0
2022-05-26 15:40:00,265.52,266.17,265.44,266.16,214217.0,258.9698,259.6038,258.8918,259.594,214217.0
2022-05-26 15:45:00,266.16,266.73,265.99,266.71,370383.0,259.594,260.15,259.4282,260.1305,370383.0
2022-05-26 15:50:00,266.74,267.11,265.73,265.9,589136.0,260.1597,260.5206,259.1746,259.3405,589136.0
2022-05-26 15:55:00,265.85,266.2,265.64,265.86,1010236.0,259.2917,259.6331,259.0869,259.3014,1010236.0
2022-05-27 09:30:00,268.51,269.27,267.56,268.91,848386.0,261.8861,262.6273,260.9595,262.2762,848386.0
2022-05-27 09:35:00,268.94,270.32,268.91,269.95,531665.0,262.3055,263.6514,262.2762,263.2905,531665.0
2022-05-27 09:40:00,270.03,270.3,269.12,269.13,282248.0,263.3686,263.6319,262.481,262.4908,282248.0
2022-05-27 09:45:00,269.17,270.55,269.02,270.17,331372.0,262.5298,263.8757,262.3835,263.5051,331372.0
2022-05-27 09:50:00,270.2,270.5,269.74,270.18,229273.0,263.5344,263.827,263.0857,263.5149,229273.0
2022-05-27 09:55:00,270.2,270.95,270.11,270.78,272650.0,263.5344,264.2659,263.4466,264.1001,272650.0
2022-05-27 10:00:00,270.83,271.18,270.52,271.11,317376.0,264.1488,264.4902,263.8465,264.4219,317376.0
2022-05-27 10:05:00,271.11,271.43,270.75,271.32,303267.0,264.4219,264.734,264.0708,264.6267,303267.0
2022-05-27 10:10:00,271.32,271.79,271.2,271.79,264978.0,264.6267,265.0851,264.5097,265.0851,264978.0
2022-05-27 10:15:00,271.79,272.01,271.56,271.75,265534.0,265.0851,265.2997,264.8608,265.0461,265534.0
2022-05-27 10:20:00,271.75,272.28,271.67,271.89,214460.0,265.0461,265.5631,264.9681,265.1827,214460.0
2022-05-27 10:25:00,271.89,272.16,271.63,271.78,199106.0,265.1827,265.446,264.9291,265.0754,199106.0
2022-05-27 10:30:00,271.78,271.95,271.71,271.76,149392.0,265.0754,265.2412,265.0071,265.0559,149392.0
2022-05-27 10:35:00,271.79,272.21,271.79,271.97,167927.0,265.0851,265.4948,265.0851,265.2607,167927.0
2022-05-27 10:40:00,271.94,271.96,271.45,271.63,185905.0,265.2314,265.251,264.7535,264.9291,185905.0
2022-05-27 10:45:00,271.62,271.78,271.35,271.75,140442.0,264.9193,265.0754,264.656,265.0461,140442.0
2022-05-27 10:50:00,271.74,271.78,271.07,271.27,186169.0,265.0364,265.0754,264.3829,264.578,186169.0
2022-05-27 10:55:00,271.28,271.34,270.86,271.17,211705.0,264.5877,264.6463,264.1781,264.4804,211705.0
2022-05-27 11:00:00,271.2,271.42,270.77,271.17,195087.0,264.5097,264.7243,264.0903,264.4804,195087.0
2022-05-27 11:05:00,271.18,271.55,271.13,271.41,130021.0,264.4902,264.8511,264.4414,264.7145,130021.0
2022-05-27 11:10:00,271.42,271.79,271.35,271.61,143402.0,264.7243,265.0851,264.656,264.9096,143402.0
2022-05-27 11:15:00,271.59,271.89,271.48,271.55,176511.0,264.8901,265.1827,264.7828,264.8511,176511.0
2022-05-27 11:20:00,271.56,271.95,271.47,271.78,146932.0,264.8608,265.2412,264.773,265.0754,146932.0
2022-05-27 11:25:00,271.81,271.83,271.39,271.61,135089.0,265.1047,265.1242,264.695,264.9096,135089.0
2022-05-27 11:30:00,271.64,271.97,271.55,271.84,165340.0,264.9389,265.2607,264.8511,265.1339,165340.0
2022-05-27 11:35:00,271.82,271.93,271.58,271.74,118694.0,265.1144,265.2217,264.8803,265.0364,118694.0
2022-05-27 11:40:00,271.75,272.13,271.68,271.94,149582.0,265.0461,265.4168,264.9779,265.2314,149582.0
2022-05-27 11:45:00,271.94,272.27,271.88,272.22,115551.0,265.2314,265.5533,265.1729,265.5045,115551.0
2022-05-27 11:50:00,272.2,272.35,272.02,272.07,108259.0,265.485,265.6313,265.3095,265.3582,108259.0
2022-05-27 11:55:00,272.07,272.22,271.73,272.22,82480.0,265.3582,265.5045,265.0266,265.5045,82480.0
2022-05-27 12:00:00,272.22,272.44,272.18,272.26,132254.0,265.5045,265.7191,265.4655,265.5436,132254.0
2022-05-27 12:05:00,272.29,272.4,272.06,272.15,118622.0,265.5728,265.6801,265.3485,265.4363,118622.0
2022-05-27 12:10:00,272.13,272.3,272.08,272.22,94540.0,265.4168,265.5826,265.368,265.5045,94540.0
2022-05-27 12:15:00,272.21,272.22,271.92,272.02,168024.0,265.4948,265.5045,265.2119,265.3095,168024.0
2022-05-27 12:20:00,272.02,272.1,271.67,271.69,93583.0,265.3095,265.3875,264.9681,264.9876,93583.0
2022-05-27 12:25:00,271.67,272.01,271.61,271.78,108476.0,264.9681,265.2997,264.9096,265.0754,108476.0
2022-05-27 12:30:00,271.79,271.88,271.53,271.54,101197.0,265.0851,265.1729,264.8316,264.8413,101197.0
2022-05-27 12:35:00,271.54,271.7,271.27,271.45,143713.0,264.8413,264.9974,264.578,264.7535,143713.0
2022-05-27 12:40:00,271.46,271.74,271.39,271.51,86444.0,264.7633,265.0364,264.695,264.8121,86444.0
2022-05-27 12:45:00,271.52,271.59,271.29,271.29,104566.0,264.8218,264.8901,264.5975,264.5975,104566.0
2022-05-27 12:50:00,271.3,271.59,271.19,271.55,100461.0,264.6072,264.8901,264.5,264.8511,100461.0
2022-05-27 12:55:00,271.53,271.7,271.52,271.63,113356.0,264.8316,264.9974,264.8218,264.9291,113356.0
2022-05-27 13:00:00,271.61,271.8,271.39,271.55,163989.0,264.9096,265.0949,264.695,264.8511,163989.0
2022-05-27 13:05:00,271.56,271.76,271.46,271.67,114098.0,264.8608,265.0559,264.7633,264.9681,114098.0
2022-05-27 13:10:00,271.68,271.78,271.5,271.73,85314.0,264.9779,265.0754,264.8023,265.0266,85314.0
2022-05-27 13:15:00,271.74,271.96,271.68,271.93,117073.0,265.0364,265.251,264.9779,265.2217,117073.0
2022-05-27 13:20:00,271.93,271.98,271.61,271.68,112885.0,265.2217,265.2705,264.9096,264.9779,112885.0
2022-05-27 13:25:00,271.69,271.75,271.34,271.37,77243.0,264.9876,265.0461,264.6463,264.6755,77243.0
2022-05-27 13:30:00,271.39,271.47,271.05,271.08,99989.0,264.695,264.773,264.3634,264.3927,99989.0
2022-05-27 13:35:00,271.09,271.36,270.97,271.05,122675.0,264.4024,264.6658,264.2854,264.3634,122675.0
2022-05-27 13:40:00,271.06,271.08,270.72,270.76,135868.0,264.3732,264.3927,264.0415,264.0806,135868.0
2022-05-27 13:45:00,270.8,271.18,270.71,270.97,115385.0,264.1196,264.4902,264.0318,264.2854,115385.0
2022-05-27 13:50:00,270.95,271.1,270.86,271.05,96092.0,264.2659,264.4122,264.1781,264.3634,96092.0
2022-05-27 13:55:00,271.06,271.06,270.68,270.87,121327.0,264.3732,264.3732,264.0025,264.1878,121327.0
2022-05-27 14:00:00,270.87,270.88,270.49,270.76,139454.0,264.1878,264.1976,263.8172,264.0806,139454.0
2022-05-27 14:05:00,270.78,270.79,270.41,270.69,112227.0,264.1001,264.1098,263.7392,264.0123,112227.0
2022-05-27 14:10:00,270.71,270.83,270.51,270.56,72835.0,264.0318,264.1488,263.8367,263.8855,72835.0
2022-05-27 14:15:00,270.56,270.76,270.53,270.68,118200.0,263.8855,264.0806,263.8562,264.0025,118200.0
2022-05-27 14:20:00,270.69,270.88,270.64,270.86,98738.0,264.0123,264.1976,263.9635,264.1781,98738.0
2022-05-27 14:25:00,270.86,270.86,270.69,270.81,123997.0,264.1781,264.1781,264.0123,264.1293,123997.0
2022-05-27 14:30:00,270.8,270.83,270.61,270.75,83766.0,264.1196,264.1488,263.9343,264.0708,83766.0
2022-05-27 14:35:00,270.75,271.12,270.65,270.74,153572.0,264.0708,264.4317,263.9733,264.0611,153572.0
2022-05-27 14:40:00,270.76,270.9,270.44,270.8,180709.0,264.0806,264.2171,263.7685,264.1196,180709.0
2022-05-27 14:45:00,270.81,270.88,270.6,270.84,131484.0,264.1293,264.1976,263.9245,264.1586,131484.0
2022-05-27 14:50:00,270.85,270.96,270.62,270.77,144373.0,264.1683,264.2756,263.944,264.0903,144373.0
2022-05-27 14:55:00,270.75,271.11,270.73,271.09,108815.0,264.0708,264.4219,264.0513,264.4024,108815.0
2022-05-27 15:00:00,271.09,271.32,270.93,271.29,157233.0,264.4024,264.6267,264.2464,264.5975,157233.0
2022-05-27 15:05:00,271.3,271.81,271.28,271.75,226017.0,264.6072,265.1047,264.5877,265.0461,226017.0
2022-05-27 15:10:00,271.76,271.8,271.56,271.58,161869.0,265.0559,265.0949,264.8608,264.8803,161869.0
2022-05-27 15:15:00,271.57,271.83,271.37,271.8,199447.0,264.8706,265.1242,264.6755,265.0949,199447.0
2022-05-27 15:20:00,271.81,272.25,271.76,272.23,230776.0,265.1047,265.5338,265.0559,265.5143,230776.0
2022-05-27 15:25:00,272.24,272.35,272.11,272.13,169684.0,265.524,265.6313,265.3973,265.4168,169684.0
2022-05-27 15:30:00,272.11,272.51,272.08,272.1,247621.0,265.3973,265.7874,265.368,265.3875,247621.0
2022-05-27 15:35:00,272.09,272.1,271.61,271.82,173451.0,265.3777,265.3875,264.9096,265.1144,173451.0
2022-05-27 15:40:00,271.82,272.27,271.7,272.23,205085.0,265.1144,265.5533,264.9974,265.5143,205085.0
2022-05-27 15:45:00,272.23,272.28,271.63,271.98,245488.0,265.5143,265.5631,264.9291,265.2705,245488.0
2022-05-27 15:50:00,271.99,272.79,271.67,272.5,582307.0,265.2802,266.0605,264.9681,265.7776,582307.0
2022-05-27 15:55:00,272.5,273.34,272.49,273.23,1228444.0,265.7776,266.5969,265.7679,266.4896,1228444.0
2022-05-31 09:30:00,272.49,272.65,270.04,270.04,1270551.0,265.7679,265.9239,263.3783,263.3783,1270551.0
2022-05-31 09:35:00,270.09,271.54,269.98,271.18,513788.0,263.4271,264.8413,263.3198,264.4902,513788.0
2022-05-31 09:40:00,271.17,271.18,269.31,269.85,455806.0,264.4804,264.4902,262.6663,263.193,455806.0
2022-05-31 09:45:00,269.85,271.08,269.5,270.29,314218.0,263.193,264.3927,262.8516,263.6222,314218.0
2022-05-31 09:50:00,270.28,270.78,269.99,270.24,218339.0,263.6124,264.1001,263.3296,263.5734,218339.0
2022-05-31 09:55:00,270.22,271.11,270.17,270.79,230619.0,263.5539,264.4219,263.5051,264.1098,230619.0
2022-05-31 10:00:00,270.76,270.97,270.21,270.35,185563.0,264.0806,264.2854,263.5441,263.6807,185563.0
2022-05-31 10:05:00,270.33,270.64,269.02,269.07,276228.0,263.6612,263.9635,262.3835,262.4322,276228.0
2022-05-31 10:10:00,269.08,270.09,268.93,270.09,235753.0,262.442,263.4271,262.2957,263.4271,235753.0
2022-05-31 10:15:00,270.05,270.35,269.82,270.32,177017.0,263.3881,263.6807,263.1637,263.6514,177017.0
2022-05-31 10:20:00,270.3,271.16,270.24,270.71,277939.0,263.6319,264.4707,263.5734,264.0318,277939.0
2022-05-31 10:25:00,270.75,271.0,270.35,270.58,162862.0,264.0708,264.3146,263.6807,263.905,162862.0
2022-05-31 10:30:00,270.49,271.3,270.46,270.59,179081.0,263.8172,264.6072,263.788,263.9148,179081.0
2022-05-31 10:35:00,270.59,270.91,270.46,270.9,161350.0,263.9148,264.2269,263.788,264.2171,161350.0
2022-05-31 10:40:00,270.91,271.41,270.69,271.24,194846.0,264.2269,264.7145,264.0123,264.5487,194846.0
2022-05-31 10:45:00,271.15,271.28,270.69,270.77,241352.0,264.4609,264.5877,264.0123,264.0903,241352.0
2022-05-31 10:50:00,270.79,271.27,270.78,271.23,150090.0,264.1098,264.578,264.1001,264.539,150090.0
2022-05-31 10:55:00,271.24,271.28,270.83,271.14,153523.0,264.5487,264.5877,264.1488,264.4512,153523.0
2022-05-31 11:00:00,271.15,271.65,271.07,271.65,248464.0,264.4609,264.9486,264.3829,264.9486,248464.0
2022-05-31 11:05:00,271.6,271.7,271.07,271.26,186312.0,264.8998,264.9974,264.3829,264.5682,186312.0
2022-05-31 11:10:00,271.28,271.28,270.4,270.47,125092.0,264.5877,264.5877,263.7294,263.7977,125092.0
2022-05-31 11:15:00,270.46,270.8,270.31,270.47,134489.0,263.788,264.1196,263.6417,263.7977,134489.0
2022-05-31 11:20:00,270.45,271.16,270.31,270.73,161968.0,263.7782,264.4707,263.6417,264.0513,161968.0
2022-05-31 11:25:00,270.76,271.09,270.54,270.61,99068.0,264.0806,264.4024,263.866,263.9343,99068.0
2022-05-31 11:30:00,270.57,270.65,270.18,270.42,138525.0,263.8952,263.9733,263.5149,263.7489,138525.0
2022-05-31 11:35:00,270.42,270.94,270.33,270.93,131533.0,263.7489,264.2561,263.6612,264.2464,131533.0
2022-05-31 11:40:00,270.94,271.35,270.65,271.29,151843.0,264.2561,264.656,263.9733,264.5975,151843.0
2022-05-31 11:45:00,271.29,272.0,271.27,271.84,140841.0,264.5975,265.29,264.578,265.1339,140841.0
2022-05-31 11:50:00,271.85,272.75,271.78,272.73,206062.0,265.1437,266.0215,265.0754,266.002,206062.0
2022-05-31 11:55:00,272.73,273.42,272.72,272.99,184453.0,266.002,266.6749,265.9922,266.2555,184453.0
2022-05-31 12:00:00,272.97,273.88,272.97,273.87,183160.0,266.236,267.1236,266.236,267.1138,183160.0
2022-05-31 12:05:00,273.86,273.9,273.42,273.46,149223.0,267.1041,267.1431,266.6749,266.714,149223.0
2022-05-31 12:10:00,273.49,273.57,272.85,272.87,115648.0,266.7432,266.8212,266.119,266.1385,115648.0
2022-05-31 12:15:00,272.85,273.02,272.25,272.65,142212.0,266.119,266.2848,265.5338,265.9239,142212.0
2022-05-31 12:20:00,272.66,272.67,272.02,272.31,111729.0,265.9337,265.9434,265.3095,265.5923,111729.0
2022-05-31 12:25:00,272.3,272.77,272.3,272.77,157832.0,265.5826,266.041,265.5826,266.041,157832.0
2022-05-31 12:30:00,272.75,272.96,272.58,272.96,115554.0,266.0215,266.2263,265.8557,266.2263,115554.0
2022-05-31 12:35:00,272.96,273.5,272.93,273.5,182346.0,266.2263,266.753,266.197,266.753,182346.0
2022-05-31 12:40:00,273.48,273.56,273.13,273.14,120688.0,266.7335,266.8115,266.3921,266.4018,120688.0
2022-05-31 12:45:00,273.16,273.33,272.79,273.04,120269.0,266.4214,266.5872,266.0605,266.3043,120269.0
2022-05-31 12:50:00,273.05,273.53,272.98,273.28,118870.0,266.3141,266.7822,266.2458,266.5384,118870.0
2022-05-31 12:55:00,273.29,273.55,273.08,273.33,118540.0,266.5481,266.8017,266.3433,266.5872,118540.0
2022-05-31 13:00:00,273.33,273.47,272.64,272.89,99627.0,266.5872,266.7237,265.9142,266.158,99627.0
2022-05-31 13:05:00,272.9,273.5,272.9,273.26,148997.0,266.1678,266.753,266.1678,266.5189,148997.0
2022-05-31 13:10:00,273.24,273.26,272.63,272.88,100824.0,266.4994,266.5189,265.9044,266.1483,100824.0
2022-05-31 13:15:00,272.89,272.89,272.05,272.24,122774.0,266.158,266.158,265.3387,265.524,122774.0
2022-05-31 13:20:00,272.25,272.31,271.93,271.95,80134.0,265.5338,265.5923,265.2217,265.2412,80134.0
2022-05-31 13:25:00,271.97,272.21,271.61,271.91,112596.0,265.2607,265.4948,264.9096,265.2022,112596.0
2022-05-31 13:30:00,271.93,272.52,271.84,272.49,126814.0,265.2217,265.7971,265.1339,265.7679,126814.0
2022-05-31 13:35:00,272.5,272.75,271.93,272.15,186993.0,265.7776,266.0215,265.2217,265.4363,186993.0
2022-05-31 13:40:00,272.17,272.41,271.95,272.21,84403.0,265.4558,265.6899,265.2412,265.4948,84403.0
2022-05-31 13:45:00,272.2,272.35,271.91,272.2,138287.0,265.485,265.6313,265.2022,265.485,138287.0
2022-05-31 13:50:00,272.17,273.01,272.13,272.78,270033.0,265.4558,266.2751,265.4168,266.0507,270033.0
2022-05-31 13:55:00,272.78,273.37,272.77,273.27,247858.0,266.0507,266.6262,266.041,266.5286,247858.0
2022-05-31 14:00:00,273.25,273.64,272.98,273.38,120042.0,266.5091,266.8895,266.2458,266.6359,120042.0
2022-05-31 14:05:00,273.37,273.7,273.19,273.6,127897.0,266.6262,266.948,266.4506,266.8505,127897.0
2022-05-31 14:10:00,273.56,273.7,273.28,273.54,168171.0,266.8115,266.948,266.5384,266.792,168171.0
2022-05-31 14:15:00,273.56,273.8,273.42,273.62,113684.0,266.8115,267.0456,266.6749,266.87,113684.0
2022-05-31 14:20:00,273.65,273.74,273.05,273.38,127507.0,266.8993,266.987,266.3141,266.6359,127507.0
2022-05-31 14:25:00,273.38,273.42,273.03,273.21,113621.0,266.6359,266.6749,266.2946,266.4701,113621.0
2022-05-31 14:30:00,273.24,273.41,272.91,273.06,118439.0,266.4994,266.6652,266.1775,266.3238,118439.0
2022-05-31 14:35:00,273.08,273.28,272.86,273.1,113528.0,266.3433,266.5384,266.1288,266.3628,113528.0
2022-05-31 14:40:00,273.14,273.16,272.31,272.34,101084.0,266.4018,266.4214,265.5923,265.6216,101084.0
2022-05-31 14:45:00,272.31,272.31,271.39,271.85,178997.0,265.5923,265.5923,264.695,265.1437,178997.0
2022-05-31 14:50:00,271.78,272.13,271.38,271.43,131726.0,265.0754,265.4168,264.6853,264.734,131726.0
2022-05-31 14:55:00,271.42,271.76,271.12,271.57,137674.0,264.7243,265.0559,264.4317,264.8706,137674.0
2022-05-31 15:00:00,271.53,271.67,270.98,271.37,133915.0,264.8316,264.9681,264.2951,264.6755,133915.0
2022-05-31 15:05:00,271.39,272.36,271.24,272.23,212081.0,264.695,265.6411,264.5487,265.5143,212081.0
2022-05-31 15:10:00,272.23,272.55,271.92,272.48,124186.0,265.5143,265.8264,265.2119,265.7581,124186.0
2022-05-31 15:15:00,272.45,273.13,272.44,272.54,286711.0,265.7289,266.3921,265.7191,265.8166,286711.0
2022-05-31 15:20:00,272.54,273.3,272.49,273.25,204008.0,265.8166,266.5579,265.7679,266.5091,204008.0
2022-05-31 15:25:00,273.27,273.7,273.08,273.57,223852.0,266.5286,266.948,266.3433,266.8212,223852.0
2022-05-31 15:30:00,273.56,274.32,273.56,274.26,300388.0,266.8115,267.5527,266.8115,267.4942,300388.0
2022-05-31 15:35:00,274.26,274.51,273.98,274.27,277618.0,267.4942,267.738,267.2211,267.504,277618.0
2022-05-31 15:40:00,274.25,274.77,273.76,273.81,368760.0,267.4845,267.9916,267.0066,267.0553,368760.0
2022-05-31 15:45:00,273.79,274.19,273.11,273.11,287682.0,267.0358,267.4259,266.3726,266.3726,287682.0
2022-05-31 15:50:00,273.07,274.5,271.05,271.86,651198.0,266.3336,267.7283,264.3634,265.1534,651198.0
2022-05-31 15:55:00,271.89,272.43,271.51,271.98,1391402.0,265.1827,265.7094,264.8121,265.2705,1391402.0
2022-06-01 09:30:00,275.19,277.11,275.0,276.82,1187149.0,268.4013,270.2739,268.216,269.9911,1187149.0
2022-06-01 09:35:00,276.82,277.19,275.71,275.95,542492.0,269.9911,270.3519,268.9084,269.1425,542492.0
2022-06-01 09:40:00,275.99,276.29,275.11,275.99,310522.0,269.1815,269.4741,268.3232,269.1815,310522.0
2022-06-01 09:45:00,276.0,276.85,275.49,276.16,325886.0,269.1913,270.0203,268.6939,269.3473,325886.0
2022-06-01 09:50:00,276.14,277.62,276.0,277.56,350218.0,269.3278,270.7713,269.1913,270.7128,350218.0
2022-06-01 09:55:00,277.61,277.69,277.07,277.3,223097.0,270.7616,270.8396,270.2349,270.4592,223097.0
2022-06-01 10:00:00,277.29,277.51,275.85,276.84,322085.0,270.4495,270.664,269.045,270.0106,322085.0
2022-06-01 10:05:00,276.85,276.85,275.07,275.45,387658.0,270.0203,270.0203,268.2842,268.6549,387658.0
2022-06-01 10:10:00,275.46,275.7,274.83,274.89,290368.0,268.6646,268.8987,268.0502,268.1087,290368.0
2022-06-01 10:15:00,274.9,274.9,273.05,273.18,319713.0,268.1184,268.1184,266.3141,266.4409,319713.0
2022-06-01 10:20:00,273.15,273.72,273.15,273.19,219993.0,266.4116,266.9675,266.4116,266.4506,219993.0
2022-06-01 10:25:00,273.17,273.64,272.27,272.46,327518.0,266.4311,266.8895,265.5533,265.7386,327518.0
2022-06-01 10:30:00,272.42,273.08,272.22,272.29,155861.0,265.6996,266.3433,265.5045,265.5728,155861.0
2022-06-01 10:35:00,272.28,272.64,271.62,272.52,245066.0,265.5631,265.9142,264.9193,265.7971,245066.0
2022-06-01 10:40:00,272.54,273.18,272.37,272.97,225907.0,265.8166,266.4409,265.6508,266.236,225907.0
2022-06-01 10:45:00,272.93,273.31,272.74,272.74,238801.0,266.197,266.5677,266.0117,266.0117,238801.0
2022-06-01 10:50:00,272.77,273.9,272.68,273.69,210254.0,266.041,267.1431,265.9532,266.9383,210254.0
2022-06-01 10:55:00,273.62,273.98,273.45,273.51,174013.0,266.87,267.2211,266.7042,266.7627,174013.0
2022-06-01 11:00:00,273.49,273.5,272.53,272.86,241477.0,266.7432,266.753,265.8069,266.1288,241477.0
2022-06-01 11:05:00,272.8,273.13,272.35,272.45,152274.0,266.0702,266.3921,265.6313,265.7289,152274.0
2022-06-01 11:10:00,272.46,272.95,272.27,272.69,150915.0,265.7386,266.2165,265.5533,265.9629,150915.0
2022-06-01 11:15:00,272.67,272.78,271.91,272.3,263019.0,265.9434,266.0507,265.2022,265.5826,263019.0
2022-06-01 11:20:00,272.26,272.26,271.44,271.71,177725.0,265.5436,265.5436,264.7438,265.0071,177725.0
2022-06-01 11:25:00,271.71,271.9,271.1,271.9,144669.0,265.0071,265.1924,264.4122,265.1924,144669.0
2022-06-01 11:30:00,271.86,272.05,271.43,271.57,132559.0,265.1534,265.3387,264.734,264.8706,132559.0
2022-06-01 11:35:00,271.55,271.75,271.2,271.52,109896.0,264.8511,265.0461,264.5097,264.8218,109896.0
2022-06-01 11:40:00,271.5,271.58,271.08,271.11,105728.0,264.8023,264.8803,264.3927,264.4219,105728.0
2022-06-01 11:45:00,271.09,271.68,270.95,271.25,116949.0,264.4024,264.9779,264.2659,264.5585,116949.0
2022-06-01 11:50:00,271.2,271.62,271.12,271.6,110407.0,264.5097,264.9193,264.4317,264.8998,110407.0
2022-06-01 11:55:00,271.57,271.75,271.23,271.28,104550.0,264.8706,265.0461,264.539,264.5877,104550.0
2022-06-01 12:00:00,271.25,271.32,270.53,270.64,178639.0,264.5585,264.6267,263.8562,263.9635,178639.0
2022-06-01 12:05:00,270.63,271.07,270.61,270.76,152809.0,263.9538,264.3829,263.9343,264.0806,152809.0
2022-06-01 12:10:00,270.75,270.92,270.25,270.82,150890.0,264.0708,264.2366,263.5831,264.1391,150890.0
2022-06-01 12:15:00,270.82,271.3,270.73,271.22,160662.0,264.1391,264.6072,264.0513,264.5292,160662.0
2022-06-01 12:20:00,271.22,271.38,271.0,271.1,100559.0,264.5292,264.6853,264.3146,264.4122,100559.0
2022-06-01 12:25:00,271.11,271.27,270.62,270.62,125603.0,264.4219,264.578,263.944,263.944,125603.0
2022-06-01 12:30:00,270.62,271.38,270.58,271.15,106165.0,263.944,264.6853,263.905,264.4609,106165.0
2022-06-01 12:35:00,271.14,271.3,270.85,271.05,119718.0,264.4512,264.6072,264.1683,264.3634,119718.0
2022-06-01 12:40:00,271.03,271.28,270.57,270.63,80965.0,264.3439,264.5877,263.8952,263.9538,80965.0
2022-06-01 12:45:00,270.6,270.78,270.11,270.32,114171.0,263.9245,264.1001,263.4466,263.6514,114171.0
2022-06-01 12:50:00,270.33,270.72,270.04,270.71,108854.0,263.6612,264.0415,263.3783,264.0318,108854.0
2022-06-01 12:55:00,270.68,271.0,270.49,270.8,136553.0,264.0025,264.3146,263.8172,264.1196,136553.0
2022-06-01 13:00:00,270.79,271.16,270.76,270.93,104743.0,264.1098,264.4707,264.0806,264.2464,104743.0
2022-06-01 13:05:00,270.91,271.52,270.85,271.47,144095.0,264.2269,264.8218,264.1683,264.773,144095.0
2022-06-01 13:10:00,271.45,271.62,271.0,271.05,137594.0,264.7535,264.9193,264.3146,264.3634,137594.0
2022-06-01 13:15:00,271.06,271.33,270.9,271.01,105745.0,264.3732,264.6365,264.2171,264.3244,105745.0
2022-06-01 13:20:00,271.0,271.22,270.54,270.77,166490.0,264.3146,264.5292,263.866,264.0903,166490.0
2022-06-01 13:25:00,270.73,271.3,270.73,270.86,157824.0,264.0513,264.6072,264.0513,264.1781,157824.0
2022-06-01 13:30:00,270.86,270.93,270.25,270.85,102230.0,264.1781,264.2464,263.5831,264.1683,102230.0
2022-06-01 13:35:00,270.85,271.4,270.74,271.31,160023.0,264.1683,264.7048,264.0611,264.617,160023.0
2022-06-01 13:40:00,271.3,271.58,271.13,271.58,121550.0,264.6072,264.8803,264.4414,264.8803,121550.0
2022-06-01 13:45:00,271.6,271.73,271.18,271.31,126931.0,264.8998,265.0266,264.4902,264.617,126931.0
2022-06-01 13:50:00,271.32,271.61,271.03,271.09,110293.0,264.6267,264.9096,264.3439,264.4024,110293.0
2022-06-01 13:55:00,271.09,272.07,271.08,271.67,237768.0,264.4024,265.3582,264.3927,264.9681,237768.0
2022-06-01 14:00:00,271.64,272.21,271.53,272.12,122182.0,264.9389,265.4948,264.8316,265.407,122182.0
2022-06-01 14:05:00,272.1,272.3,271.84,272.25,152517.0,265.3875,265.5826,265.1339,265.5338,152517.0
2022-06-01 14:10:00,272.24,272.74,271.98,272.59,150958.0,265.524,266.0117,265.2705,265.8654,150958.0
2022-06-01 14:15:00,272.61,272.99,272.33,272.6,152617.0,265.8849,266.2555,265.6118,265.8752,152617.0
2022-06-01 14:20:00,272.63,273.83,272.47,273.54,195246.0,265.9044,267.0748,265.7484,266.792,195246.0
2022-06-01 14:25:00,273.53,274.07,273.4,273.71,178238.0,266.7822,267.3089,266.6554,266.9578,178238.0
2022-06-01 14:30:00,273.75,274.02,273.42,273.96,184833.0,266.9968,267.2601,266.6749,267.2016,184833.0
2022-06-01 14:35:00,273.95,274.28,273.69,273.78,193022.0,267.1919,267.5137,266.9383,267.0261,193022.0
2022-06-01 14:40:00,273.78,274.4,273.64,274.36,123901.0,267.0261,267.6308,266.8895,267.5917,123901.0
2022-06-01 14:45:00,274.37,274.45,273.88,274.1,111801.0,267.6015,267.6795,267.1236,267.3382,111801.0
2022-06-01 14:50:00,274.1,274.1,273.56,273.66,160267.0,267.3382,267.3382,266.8115,266.909,160267.0
2022-06-01 14:55:00,273.62,273.91,273.28,273.6,121748.0,266.87,267.1529,266.5384,266.8505,121748.0
2022-06-01 15:00:00,273.62,273.77,273.02,273.35,133313.0,266.87,267.0163,266.2848,266.6067,133313.0
2022-06-01 15:05:00,273.35,273.85,273.31,273.61,117832.0,266.6067,267.0943,266.5677,266.8603,117832.0
2022-06-01 15:10:00,273.59,274.19,273.51,273.97,156684.0,266.8407,267.4259,266.7627,267.2114,156684.0
2022-06-01 15:15:00,273.98,274.43,273.7,273.96,165696.0,267.2211,267.66,266.948,267.2016,165696.0
2022-06-01 15:20:00,273.95,274.05,273.69,273.87,111224.0,267.1919,267.2894,266.9383,267.1138,111224.0
2022-06-01 15:25:00,273.83,274.02,273.34,273.78,123581.0,267.0748,267.2601,266.5969,267.0261,123581.0
2022-06-01 15:30:00,273.76,273.95,273.39,273.68,228551.0,267.0066,267.1919,266.6457,266.9285,228551.0
2022-06-01 15:35:00,273.67,274.42,273.44,274.39,231090.0,266.9188,267.6503,266.6944,267.621,231090.0
2022-06-01 15:40:00,274.44,274.59,273.91,273.92,285998.0,267.6698,267.8161,267.1529,267.1626,285998.0
2022-06-01 15:45:00,273.93,274.63,273.75,274.49,288504.0,267.1724,267.8551,266.9968,267.7185,288504.0
2022-06-01 15:50:00,274.52,274.76,272.95,272.98,370517.0,267.7478,267.9819,266.2165,266.2458,370517.0
2022-06-01 15:55:00,272.99,273.14,272.13,272.35,795009.0,266.2555,266.4018,265.4168,265.6313,795009.0
2022-06-02 09:30:00,264.45,265.28,261.6,264.94,3134164.0,257.9262,258.7357,255.1465,258.4041,3134164.0
2022-06-02 09:35:00,265.0,265.12,263.25,264.68,1059200.0,258.4627,258.5797,256.7558,258.1505,1059200.0
2022-06-02 09:40:00,264.66,266.6,263.75,266.44,1237932.0,258.131,260.0232,257.2435,259.8671,1237932.0
2022-06-02 09:45:00,266.42,267.02,265.95,266.87,902354.0,259.8476,260.4328,259.3892,260.2865,902354.0
2022-06-02 09:50:00,266.85,267.48,266.36,266.72,814513.0,260.267,260.8815,259.7891,260.1402,814513.0
2022-06-02 09:55:00,266.69,266.73,265.51,266.21,717851.0,260.111,260.15,258.9601,259.6428,717851.0
2022-06-02 10:00:00,266.17,266.96,265.65,266.26,562331.0,259.6038,260.3743,259.0966,259.6916,562331.0
2022-06-02 10:05:00,266.09,266.88,265.31,265.62,439753.0,259.5258,260.2963,258.765,259.0674,439753.0
2022-06-02 10:10:00,265.63,267.76,265.47,267.46,565758.0,259.0771,261.1546,258.9211,260.862,565758.0
2022-06-02 10:15:00,267.5,267.63,266.21,266.33,364353.0,260.901,261.0278,259.6428,259.7598,364353.0
2022-06-02 10:20:00,266.27,266.5,264.89,264.89,415415.0,259.7013,259.9256,258.3554,258.3554,415415.0
2022-06-02 10:25:00,264.89,265.3,264.54,265.12,307432.0,258.3554,258.7553,258.014,258.5797,307432.0
2022-06-02 10:30:00,265.14,265.74,264.9,265.47,332519.0,258.5992,259.1844,258.3651,258.9211,332519.0
2022-06-02 10:35:00,265.48,265.8,265.0,265.75,265797.0,258.9308,259.2429,258.4627,259.1942,265797.0
2022-06-02 10:40:00,265.77,266.3,265.45,266.02,250207.0,259.2137,259.7306,258.9016,259.4575,250207.0
2022-06-02 10:45:00,266.06,266.21,265.52,265.99,298148.0,259.4965,259.6428,258.9698,259.4282,298148.0
2022-06-02 10:50:00,265.99,266.42,265.61,265.89,206400.0,259.4282,259.8476,259.0576,259.3307,206400.0
2022-06-02 10:55:00,265.89,266.43,265.65,266.28,271101.0,259.3307,259.8574,259.0966,259.7111,271101.0
2022-06-02 11:00:00,266.27,267.39,266.06,267.23,353868.0,259.7013,260.7937,259.4965,260.6376,353868.0
2022-06-02 11:05:00,267.2,267.77,267.2,267.69,327869.0,260.6084,261.1643,260.6084,261.0863,327869.0
2022-06-02 11:10:00,267.7,268.6,267.61,268.35,431062.0,261.096,261.9738,261.0083,261.73,431062.0
2022-06-02 11:15:00,268.37,268.48,267.96,268.08,279051.0,261.7495,261.8568,261.3496,261.4667,279051.0
2022-06-02 11:20:00,268.07,268.11,267.68,267.86,224146.0,261.4569,261.4959,261.0765,261.2521,224146.0
2022-06-02 11:25:00,267.85,268.0,267.32,267.73,247793.0,261.2423,261.3886,260.7254,261.1253,247793.0
2022-06-02 11:30:00,267.73,267.86,267.3,267.48,189380.0,261.1253,261.2521,260.7059,260.8815,189380.0
2022-06-02 11:35:00,267.47,267.47,266.96,266.99,259232.0,260.8717,260.8717,260.3743,260.4036,259232.0
2022-06-02 11:40:00,267.03,268.16,266.97,268.02,290683.0,260.4426,261.5447,260.3841,261.4082,290683.0
2022-06-02 11:45:00,268.05,268.8,267.96,268.79,273419.0,261.4374,262.1689,261.3496,262.1592,273419.0
2022-06-02 11:50:00,268.79,269.05,268.45,268.59,405178.0,262.1592,262.4127,261.8275,261.9641,405178.0
2022-06-02 11:55:00,268.61,268.65,267.96,268.03,216004.0,261.9836,262.0226,261.3496,261.4179,216004.0
2022-06-02 12:00:00,268.05,268.27,267.8,268.25,257559.0,261.4374,261.652,261.1936,261.6325,257559.0
2022-06-02 12:05:00,268.22,268.41,267.9,268.13,298433.0,261.6032,261.7885,261.2911,261.5154,298433.0
2022-06-02 12:10:00,268.15,268.48,268.06,268.4,221311.0,261.5349,261.8568,261.4472,261.7788,221311.0
2022-06-02 12:15:00,268.39,269.03,268.32,269.0,195049.0,261.769,262.3932,261.7008,262.364,195049.0
2022-06-02 12:20:00,269.0,269.46,268.84,269.46,273174.0,262.364,262.8126,262.2079,262.8126,273174.0
2022-06-02 12:25:00,269.46,269.76,269.31,269.62,332457.0,262.8126,263.1052,262.6663,262.9687,332457.0
2022-06-02 12:30:00,269.64,269.76,269.52,269.67,235239.0,262.9882,263.1052,262.8711,263.0174,235239.0
2022-06-02 12:35:00,269.67,270.17,269.59,270.16,319973.0,263.0174,263.5051,262.9394,263.4954,319973.0
2022-06-02 12:40:00,270.15,270.26,269.7,269.93,261688.0,263.4856,263.5929,263.0467,263.271,261688.0
2022-06-02 12:45:00,269.93,270.32,269.93,270.28,244343.0,263.271,263.6514,263.271,263.6124,244343.0
2022-06-02 12:50:00,270.3,270.84,270.12,270.79,287240.0,263.6319,264.1586,263.4563,264.1098,287240.0
2022-06-02 12:55:00,270.78,270.79,270.36,270.67,270956.0,264.1001,264.1098,263.6904,263.9928,270956.0
2022-06-02 13:00:00,270.69,271.2,270.4,271.13,397503.0,264.0123,264.5097,263.7294,264.4414,397503.0
2022-06-02 13:05:00,271.13,271.37,270.87,271.03,246888.0,264.4414,264.6755,264.1878,264.3439,246888.0
2022-06-02 13:10:00,271.03,271.2,270.47,270.74,263494.0,264.3439,264.5097,263.7977,264.0611,263494.0
2022-06-02 13:15:00,270.75,271.19,270.51,271.09,201219.0,264.0708,264.5,263.8367,264.4024,201219.0
2022-06-02 13:20:00,271.09,271.25,270.9,271.01,203277.0,264.4024,264.5585,264.2171,264.3244,203277.0
2022-06-02 13:25:00,271.0,271.36,270.92,271.29,196167.0,264.3146,264.6658,264.2366,264.5975,196167.0
2022-06-02 13:30:00,271.27,271.56,271.1,271.56,181959.0,264.578,264.8608,264.4122,264.8608,181959.0
2022-06-02 13:35:00,271.59,271.61,271.24,271.57,186856.0,264.8901,264.9096,264.5487,264.8706,186856.0
2022-06-02 13:40:00,271.56,271.95,271.36,271.94,246724.0,264.8608,265.2412,264.6658,265.2314,246724.0
2022-06-02 13:45:00,271.95,272.28,271.89,272.26,271252.0,265.2412,265.5631,265.1827,265.5436,271252.0
2022-06-02 13:50:00,272.26,272.38,272.07,272.22,202095.0,265.5436,265.6606,265.3582,265.5045,202095.0
2022-06-02 13:55:00,272.2,272.37,271.9,272.37,235101.0,265.485,265.6508,265.1924,265.6508,235101.0
2022-06-02 14:00:00,272.38,272.89,272.05,272.83,379799.0,265.6606,266.158,265.3387,266.0995,379799.0
2022-06-02 14:05:00,272.83,273.05,272.51,272.82,329912.0,266.0995,266.3141,265.7874,266.0897,329912.0
2022-06-02 14:10:00,272.81,272.89,272.44,272.86,217593.0,266.08,266.158,265.7191,266.1288,217593.0
2022-06-02 14:15:00,272.88,272.95,272.6,272.78,205045.0,266.1483,266.2165,265.8752,266.0507,205045.0
2022-06-02 14:20:00,272.78,272.96,272.5,272.82,186247.0,266.0507,266.2263,265.7776,266.0897,186247.0
2022-06-02 14:25:00,272.79,272.83,272.41,272.7,198218.0,266.0605,266.0995,265.6899,265.9727,198218.0
2022-06-02 14:30:00,272.71,273.37,272.69,273.18,340945.0,265.9825,266.6262,265.9629,266.4409,340945.0
2022-06-02 14:35:00,273.15,273.25,272.86,273.02,153648.0,266.4116,266.5091,266.1288,266.2848,153648.0
2022-06-02 14:40:00,273.01,273.28,272.96,273.27,183935.0,266.2751,266.5384,266.2263,266.5286,183935.0
2022-06-02 14:45:00,273.27,273.41,273.06,273.09,229773.0,266.5286,266.6652,266.3238,266.3531,229773.0
2022-06-02 14:50:00,273.08,273.64,273.0,273.11,217263.0,266.3433,266.8895,266.2653,266.3726,217263.0
2022-06-02 14:55:00,273.1,273.13,272.27,272.38,269104.0,266.3628,266.3921,265.5533,265.6606,269104.0
2022-06-02 15:00:00,272.37,272.94,272.26,272.88,281914.0,265.6508,266.2068,265.5436,266.1483,281914.0
2022-06-02 15:05:00,272.86,273.12,272.72,272.89,306716.0,266.1288,266.3823,265.9922,266.158,306716.0
2022-06-02 15:10:00,272.88,273.42,272.75,273.36,313014.0,266.1483,266.6749,266.0215,266.6164,313014.0
2022-06-02 15:15:00,273.33,273.88,273.31,273.64,345194.0,266.5872,267.1236,266.5677,266.8895,345194.0
2022-06-02 15:20:00,273.65,273.72,273.2,273.66,282649.0,266.8993,266.9675,266.4604,266.909,282649.0
2022-06-02 15:25:00,273.65,273.83,272.71,273.01,372655.0,266.8993,267.0748,265.9825,266.2751,372655.0
2022-06-02 15:30:00,273.01,273.5,272.92,273.3,234856.0,266.2751,266.753,266.1873,266.5579,234856.0
2022-06-02 15:35:00,273.28,273.92,273.22,273.33,295416.0,266.5384,267.1626,266.4799,266.5872,295416.0
2022-06-02 15:40:00,273.34,273.92,273.26,273.92,270861.0,266.5969,267.1626,266.5189,267.1626,270861.0
2022-06-02 15:45:00,273.88,273.94,273.26,273.51,417971.0,267.1236,267.1821,266.5189,266.7627,417971.0
2022-06-02 15:50:00,273.57,274.17,273.33,274.06,584041.0,266.8212,267.4064,266.5872,267.2992,584041.0
2022-06-02 15:55:00,274.06,274.65,273.75,274.62,1136449.0,267.2992,267.8746,266.9968,267.8453,1136449.0
2022-06-03 09:30:00,270.0,272.18,269.47,272.11,979663.0,263.3393,265.4655,262.8224,265.3973,979663.0
2022-06-03 09:35:00,272.17,272.85,271.08,271.6,635178.0,265.4558,266.119,264.3927,264.8998,635178.0
2022-06-03 09:40:00,271.63,272.11,270.03,270.08,393362.0,264.9291,265.3973,263.3686,263.4173,393362.0
2022-06-03 09:45:00,270.09,270.83,269.62,270.62,386218.0,263.4271,264.1488,262.9687,263.944,386218.0
2022-06-03 09:50:00,270.63,271.2,270.31,270.94,266701.0,263.9538,264.5097,263.6417,264.2561,266701.0
2022-06-03 09:55:00,270.94,272.21,270.81,272.09,320961.0,264.2561,265.4948,264.1293,265.3777,320961.0
2022-06-03 10:00:00,272.14,273.45,271.91,272.61,421807.0,265.4265,266.7042,265.2022,265.8849,421807.0
2022-06-03 10:05:00,272.61,273.01,271.75,272.47,243525.0,265.8849,266.2751,265.0461,265.7484,243525.0
2022-06-03 10:10:00,272.46,272.74,271.36,272.13,207021.0,265.7386,266.0117,264.6658,265.4168,207021.0
2022-06-03 10:15:00,272.16,273.04,272.01,272.65,170021.0,265.446,266.3043,265.2997,265.9239,170021.0
2022-06-03 10:20:00,272.64,273.07,271.86,272.4,218198.0,265.9142,266.3336,265.1534,265.6801,218198.0
2022-06-03 10:25:00,272.32,272.64,271.67,271.98,106099.0,265.6021,265.9142,264.9681,265.2705,106099.0
2022-06-03 10:30:00,271.99,272.15,271.53,271.78,113945.0,265.2802,265.4363,264.8316,265.0754,113945.0
2022-06-03 10:35:00,271.81,271.86,270.58,270.74,236735.0,265.1047,265.1534,263.905,264.0611,236735.0
2022-06-03 10:40:00,270.8,271.07,270.48,271.03,140252.0,264.1196,264.3829,263.8075,264.3439,140252.0
2022-06-03 10:45:00,271.03,271.29,270.72,270.94,107903.0,264.3439,264.5975,264.0415,264.2561,107903.0
2022-06-03 10:50:00,270.9,271.0,270.51,270.69,137774.0,264.2171,264.3146,263.8367,264.0123,137774.0
2022-06-03 10:55:00,270.7,271.14,270.5,270.77,138199.0,264.022,264.4512,263.827,264.0903,138199.0
2022-06-03 11:00:00,270.76,270.81,269.87,269.97,138029.0,264.0806,264.1293,263.2125,263.31,138029.0
2022-06-03 11:05:00,269.99,270.03,269.6,269.72,181700.0,263.3296,263.3686,262.9492,263.0662,181700.0
2022-06-03 11:10:00,269.76,269.78,268.7,268.95,252692.0,263.1052,263.1247,262.0714,262.3152,252692.0
2022-06-03 11:15:00,268.95,269.02,268.59,268.86,195009.0,262.3152,262.3835,261.9641,262.2274,195009.0
2022-06-03 11:20:00,268.85,268.98,268.41,268.61,144473.0,262.2177,262.3445,261.7885,261.9836,144473.0
2022-06-03 11:25:00,268.62,268.87,268.43,268.82,133704.0,261.9934,262.2372,261.808,262.1884,133704.0
2022-06-03 11:30:00,268.82,269.28,268.7,269.12,162613.0,262.1884,262.6371,262.0714,262.481,162613.0
2022-06-03 11:35:00,269.13,269.87,269.06,269.75,166142.0,262.4908,263.2125,262.4225,263.0955,166142.0
2022-06-03 11:40:00,269.8,269.82,269.27,269.68,131371.0,263.1442,263.1637,262.6273,263.0272,131371.0
2022-06-03 11:45:00,269.67,269.75,269.21,269.38,130732.0,263.0174,263.0955,262.5688,262.7346,130732.0
2022-06-03 11:50:00,269.34,269.45,268.93,268.98,185434.0,262.6956,262.8029,262.2957,262.3445,185434.0
2022-06-03 11:55:00,269.0,269.45,268.94,269.33,125706.0,262.364,262.8029,262.3055,262.6858,125706.0
2022-06-03 12:00:00,269.33,270.05,269.28,269.9,144599.0,262.6858,263.3881,262.6371,263.2418,144599.0
2022-06-03 12:05:00,269.9,270.07,269.42,269.44,95740.0,263.2418,263.4076,262.7736,262.7931,95740.0
2022-06-03 12:10:00,269.48,269.59,269.16,269.33,80314.0,262.8321,262.9394,262.52,262.6858,80314.0
2022-06-03 12:15:00,269.36,269.58,269.0,269.0,145956.0,262.7151,262.9297,262.364,262.364,145956.0
2022-06-03 12:20:00,269.0,270.04,268.87,269.9,115830.0,262.364,263.3783,262.2372,263.2418,115830.0
2022-06-03 12:25:00,269.91,269.93,269.57,269.74,74550.0,263.2515,263.271,262.9199,263.0857,74550.0
2022-06-03 12:30:00,269.74,269.87,269.44,269.51,60458.0,263.0857,263.2125,262.7931,262.8614,60458.0
2022-06-03 12:35:00,269.5,270.13,269.44,270.03,79094.0,262.8516,263.4661,262.7931,263.3686,79094.0
2022-06-03 12:40:00,270.01,270.14,269.81,270.06,86770.0,263.3491,263.4759,263.154,263.3978,86770.0
2022-06-03 12:45:00,270.08,270.48,270.03,270.38,88108.0,263.4173,263.8075,263.3686,263.7099,88108.0
2022-06-03 12:50:00,270.35,270.47,269.95,270.41,122127.0,263.6807,263.7977,263.2905,263.7392,122127.0
2022-06-03 12:55:00,270.42,270.87,270.36,270.68,114924.0,263.7489,264.1878,263.6904,264.0025,114924.0
2022-06-03 13:00:00,270.7,271.5,270.63,271.34,127196.0,264.022,264.8023,263.9538,264.6463,127196.0
2022-06-03 13:05:00,271.36,271.45,270.86,271.05,108979.0,264.6658,264.7535,264.1781,264.3634,108979.0
2022-06-03 13:10:00,271.05,271.19,270.69,270.75,82050.0,264.3634,264.5,264.0123,264.0708,82050.0
2022-06-03 13:15:00,270.76,270.78,269.77,269.9,146901.0,264.0806,264.1001,263.115,263.2418,146901.0
2022-06-03 13:20:00,269.89,270.01,269.39,269.75,119870.0,263.232,263.3491,262.7444,263.0955,119870.0
2022-06-03 13:25:00,269.8,270.07,269.72,269.82,77574.0,263.1442,263.4076,263.0662,263.1637,77574.0
2022-06-03 13:30:00,269.79,269.84,269.28,269.75,96178.0,263.1345,263.1833,262.6371,263.0955,96178.0
2022-06-03 13:35:00,269.74,270.07,269.64,269.85,74810.0,263.0857,263.4076,262.9882,263.193,74810.0
2022-06-03 13:40:00,269.87,269.88,269.17,269.42,110366.0,263.2125,263.2223,262.5298,262.7736,110366.0
2022-06-03 13:45:00,269.43,269.93,269.24,269.89,72948.0,262.7834,263.271,262.5981,263.232,72948.0
2022-06-03 13:50:00,269.91,270.06,269.71,269.71,84502.0,263.2515,263.3978,263.0565,263.0565,84502.0
2022-06-03 13:55:00,269.71,269.89,269.67,269.76,58786.0,263.0565,263.232,263.0174,263.1052,58786.0
2022-06-03 14:00:00,269.74,270.11,269.51,269.94,99256.0,263.0857,263.4466,262.8614,263.2808,99256.0
2022-06-03 14:05:00,269.93,270.19,269.82,269.98,82447.0,263.271,263.5246,263.1637,263.3198,82447.0
2022-06-03 14:10:00,269.99,270.22,269.8,270.14,73717.0,263.3296,263.5539,263.1442,263.4759,73717.0
2022-06-03 14:15:00,270.18,270.39,269.79,270.39,85723.0,263.5149,263.7197,263.1345,263.7197,85723.0
2022-06-03 14:20:00,270.39,270.41,270.01,270.21,81185.0,263.7197,263.7392,263.3491,263.5441,81185.0
2022-06-03 14:25:00,270.2,270.77,270.14,270.71,94219.0,263.5344,264.0903,263.4759,264.0318,94219.0
2022-06-03 14:30:00,270.72,270.8,270.12,270.32,97298.0,264.0415,264.1196,263.4563,263.6514,97298.0
2022-06-03 14:35:00,270.34,270.41,269.8,270.0,139822.0,263.6709,263.7392,263.1442,263.3393,139822.0
2022-06-03 14:40:00,269.98,270.05,269.75,270.01,82584.0,263.3198,263.3881,263.0955,263.3491,82584.0
2022-06-03 14:45:00,270.03,270.16,269.82,270.08,92400.0,263.3686,263.4954,263.1637,263.4173,92400.0
2022-06-03 14:50:00,270.09,270.47,269.95,270.16,98975.0,263.4271,263.7977,263.2905,263.4954,98975.0
2022-06-03 14:55:00,270.11,270.41,270.03,270.17,83789.0,263.4466,263.7392,263.3686,263.5051,83789.0
2022-06-03 15:00:00,270.19,270.4,269.85,270.24,143485.0,263.5246,263.7294,263.193,263.5734,143485.0
2022-06-03 15:05:00,270.21,270.24,269.19,269.37,287689.0,263.5441,263.5734,262.5493,262.7248,287689.0
2022-06-03 15:10:00,269.35,269.48,268.82,268.83,176634.0,262.7053,262.8321,262.1884,262.1982,176634.0
2022-06-03 15:15:00,268.82,268.98,268.48,268.77,238095.0,262.1884,262.3445,261.8568,262.1397,238095.0
2022-06-03 15:20:00,268.79,269.08,268.66,268.85,142194.0,262.1592,262.442,262.0324,262.2177,142194.0
2022-06-03 15:25:00,268.86,269.39,268.77,269.39,193808.0,262.2274,262.7444,262.1397,262.7444,193808.0
2022-06-03 15:30:00,269.37,269.7,269.13,269.57,186980.0,262.7248,263.0467,262.4908,262.9199,186980.0
2022-06-03 15:35:00,269.56,269.99,269.35,269.54,249288.0,262.9102,263.3296,262.7053,262.8907,249288.0
2022-06-03 15:40:00,269.53,269.89,269.3,269.36,259960.0,262.8809,263.232,262.6566,262.7151,259960.0
2022-06-03 15:45:00,269.37,270.14,269.11,269.82,345190.0,262.7248,263.4759,262.4713,263.1637,345190.0
2022-06-03 15:50:00,269.79,270.11,269.28,269.94,437000.0,263.1345,263.4466,262.6371,263.2808,437000.0
2022-06-03 15:55:00,269.97,270.37,269.66,270.05,979825.0,263.31,263.7002,263.0077,263.3881,979825.0
2022-06-06 09:30:00,272.06,273.88,271.91,273.22,605198.0,265.3485,267.1236,265.2022,266.4799,605198.0
2022-06-06 09:35:00,273.26,273.45,271.56,272.17,303209.0,266.5189,266.7042,264.8608,265.4558,303209.0
2022-06-06 09:40:00,272.18,272.51,271.82,272.05,349303.0,265.4655,265.7874,265.1144,265.3387,349303.0
2022-06-06 09:45:00,272.08,272.4,271.32,271.73,208945.0,265.368,265.6801,264.6267,265.0266,208945.0
2022-06-06 09:50:00,271.66,272.6,271.58,272.4,236306.0,264.9584,265.8752,264.8803,265.6801,236306.0
2022-06-06 09:55:00,272.39,273.31,271.92,273.29,187840.0,265.6703,266.5677,265.2119,266.5481,187840.0
2022-06-06 10:00:00,273.28,274.18,273.26,273.81,258731.0,266.5384,267.4162,266.5189,267.0553,258731.0
2022-06-06 10:05:00,273.8,273.94,273.16,273.31,241497.0,267.0456,267.1821,266.4214,266.5677,241497.0
2022-06-06 10:10:00,273.31,273.77,272.98,273.49,183184.0,266.5677,267.0163,266.2458,266.7432,183184.0
2022-06-06 10:15:00,273.51,273.55,272.75,272.96,153550.0,266.7627,266.8017,266.0215,266.2263,153550.0
2022-06-06 10:20:00,272.96,273.14,272.59,272.81,137559.0,266.2263,266.4018,265.8654,266.08,137559.0
2022-06-06 10:25:00,272.76,273.45,272.56,273.17,121396.0,266.0312,266.7042,265.8362,266.4311,121396.0
2022-06-06 10:30:00,273.2,273.66,273.13,273.43,106718.0,266.4604,266.909,266.3921,266.6847,106718.0
2022-06-06 10:35:00,273.44,273.69,273.19,273.67,127540.0,266.6944,266.9383,266.4506,266.9188,127540.0
2022-06-06 10:40:00,273.69,273.73,273.1,273.63,133330.0,266.9383,266.9773,266.3628,266.8798,133330.0
2022-06-06 10:45:00,273.65,273.69,273.1,273.4,87748.0,266.8993,266.9383,266.3628,266.6554,87748.0
2022-06-06 10:50:00,273.48,273.92,273.26,273.46,177245.0,266.7335,267.1626,266.5189,266.714,177245.0
2022-06-06 10:55:00,273.46,273.72,273.26,273.66,128997.0,266.714,266.9675,266.5189,266.909,128997.0
2022-06-06 11:00:00,273.71,273.97,273.5,273.54,132760.0,266.9578,267.2114,266.753,266.792,132760.0
2022-06-06 11:05:00,273.53,273.72,272.58,272.6,177070.0,266.7822,266.9675,265.8557,265.8752,177070.0
2022-06-06 11:10:00,272.6,272.6,271.48,271.7,260591.0,265.8752,265.8752,264.7828,264.9974,260591.0
2022-06-06 11:15:00,271.7,271.7,270.26,270.35,297065.0,264.9974,264.9974,263.5929,263.6807,297065.0
2022-06-06 11:20:00,270.34,270.5,270.1,270.21,239861.0,263.6709,263.827,263.4368,263.5441,239861.0
2022-06-06 11:25:00,270.21,270.77,270.11,270.5,146854.0,263.5441,264.0903,263.4466,263.827,146854.0
2022-06-06 11:30:00,270.48,270.66,269.91,270.08,175741.0,263.8075,263.983,263.2515,263.4173,175741.0
2022-06-06 11:35:00,270.07,270.54,269.81,270.21,165751.0,263.4076,263.866,263.154,263.5441,165751.0
2022-06-06 11:40:00,270.21,270.72,270.2,270.68,83159.0,263.5441,264.0415,263.5344,264.0025,83159.0
2022-06-06 11:45:00,270.7,270.98,270.46,270.49,100435.0,264.022,264.2951,263.788,263.8172,100435.0
2022-06-06 11:50:00,270.49,270.91,270.37,270.66,89243.0,263.8172,264.2269,263.7002,263.983,89243.0
2022-06-06 11:55:00,270.69,270.81,270.36,270.46,74695.0,264.0123,264.1293,263.6904,263.788,74695.0
2022-06-06 12:00:00,270.45,270.5,268.94,269.22,200903.0,263.7782,263.827,262.3055,262.5785,200903.0
2022-06-06 12:05:00,269.22,269.58,269.13,269.16,82925.0,262.5785,262.9297,262.4908,262.52,82925.0
2022-06-06 12:10:00,269.13,269.22,268.79,268.99,117524.0,262.4908,262.5785,262.1592,262.3542,117524.0
2022-06-06 12:15:00,268.98,269.23,268.84,269.04,97278.0,262.3445,262.5883,262.2079,262.403,97278.0
2022-06-06 12:20:00,269.0,269.17,268.74,268.75,82280.0,262.364,262.5298,262.1104,262.1201,82280.0
2022-06-06 12:25:00,268.75,269.06,268.52,268.69,102728.0,262.1201,262.4225,261.8958,262.0616,102728.0
2022-06-06 12:30:00,268.68,268.78,268.17,268.74,150063.0,262.0519,262.1494,261.5545,262.1104,150063.0
2022-06-06 12:35:00,268.73,269.02,268.61,268.98,81681.0,262.1006,262.3835,261.9836,262.3445,81681.0
2022-06-06 12:40:00,268.97,269.27,268.89,269.06,82089.0,262.3347,262.6273,262.2567,262.4225,82089.0
2022-06-06 12:45:00,269.04,269.34,269.01,269.23,105929.0,262.403,262.6956,262.3737,262.5883,105929.0
2022-06-06 12:50:00,269.2,269.3,269.0,269.25,97725.0,262.559,262.6566,262.364,262.6078,97725.0
2022-06-06 12:55:00,269.22,269.68,269.17,269.58,111516.0,262.5785,263.0272,262.5298,262.9297,111516.0
2022-06-06 13:00:00,269.54,269.61,269.33,269.46,81429.0,262.8907,262.9589,262.6858,262.8126,81429.0
2022-06-06 13:05:00,269.48,269.71,269.43,269.51,54212.0,262.8321,263.0565,262.7834,262.8614,54212.0
2022-06-06 13:10:00,269.5,269.52,268.9,269.08,93604.0,262.8516,262.8711,262.2664,262.442,93604.0
2022-06-06 13:15:00,269.08,269.1,268.6,268.82,97166.0,262.442,262.4615,261.9738,262.1884,97166.0
2022-06-06 13:20:00,268.83,268.88,268.5,268.66,84096.0,262.1982,262.2469,261.8763,262.0324,84096.0
2022-06-06 13:25:00,268.66,268.85,268.55,268.8,97098.0,262.0324,262.2177,261.9251,262.1689,97098.0
2022-06-06 13:30:00,268.76,269.14,268.69,268.95,76171.0,262.1299,262.5005,262.0616,262.3152,76171.0
2022-06-06 13:35:00,268.9,269.75,268.81,269.73,105433.0,262.2664,263.0955,262.1787,263.076,105433.0
2022-06-06 13:40:00,269.71,270.1,269.56,269.96,127714.0,263.0565,263.4368,262.9102,263.3003,127714.0
2022-06-06 13:45:00,269.96,270.05,269.52,269.76,101988.0,263.3003,263.3881,262.8711,263.1052,101988.0
2022-06-06 13:50:00,269.77,270.12,269.69,269.86,84689.0,263.115,263.4563,263.037,263.2028,84689.0
2022-06-06 13:55:00,269.87,270.2,269.86,270.16,92326.0,263.2125,263.5344,263.2028,263.4954,92326.0
2022-06-06 14:00:00,270.15,270.27,270.0,270.07,125529.0,263.4856,263.6026,263.3393,263.4076,125529.0
2022-06-06 14:05:00,270.1,270.16,269.72,270.01,117792.0,263.4368,263.4954,263.0662,263.3491,117792.0
2022-06-06 14:10:00,270.0,270.07,269.75,269.8,58432.0,263.3393,263.4076,263.0955,263.1442,58432.0
2022-06-06 14:15:00,269.83,269.89,269.52,269.71,102358.0,263.1735,263.232,262.8711,263.0565,102358.0
2022-06-06 14:20:00,269.69,269.7,268.93,269.13,107075.0,263.037,263.0467,262.2957,262.4908,107075.0
2022-06-06 14:25:00,269.13,269.19,268.55,268.8,142797.0,262.4908,262.5493,261.9251,262.1689,142797.0
2022-06-06 14:30:00,268.75,268.91,268.62,268.82,109181.0,262.1201,262.2762,261.9934,262.1884,109181.0
2022-06-06 14:35:00,268.83,268.94,268.36,268.46,151729.0,262.1982,262.3055,261.7398,261.8373,151729.0
2022-06-06 14:40:00,268.47,268.74,268.27,268.67,133515.0,261.8471,262.1104,261.652,262.0421,133515.0
2022-06-06 14:45:00,268.66,268.87,268.45,268.53,120062.0,262.0324,262.2372,261.8275,261.9056,120062.0
2022-06-06 14:50:00,268.53,268.6,267.88,268.55,192078.0,261.9056,261.9738,261.2716,261.9251,192078.0
2022-06-06 14:55:00,268.55,268.96,268.33,268.68,137964.0,261.9251,262.325,261.7105,262.0519,137964.0
2022-06-06 15:00:00,268.68,268.89,268.32,268.61,143470.0,262.0519,262.2567,261.7008,261.9836,143470.0
2022-06-06 15:05:00,268.54,268.75,268.14,268.34,129459.0,261.9153,262.1201,261.5252,261.7203,129459.0
2022-06-06 15:10:00,268.32,268.64,268.07,268.38,131346.0,261.7008,262.0129,261.4569,261.7593,131346.0
2022-06-06 15:15:00,268.38,268.63,267.78,267.8,128224.0,261.7593,262.0031,261.1741,261.1936,128224.0
2022-06-06 15:20:00,267.79,267.99,267.42,267.82,192503.0,261.1838,261.3789,260.823,261.2131,192503.0
2022-06-06 15:25:00,267.82,267.95,267.72,267.79,122469.0,261.2131,261.3399,261.1156,261.1838,122469.0
2022-06-06 15:30:00,267.76,267.99,267.58,267.67,182757.0,261.1546,261.3789,260.979,261.0668,182757.0
2022-06-06 15:35:00,267.67,267.76,267.22,267.6,203697.0,261.0668,261.1546,260.6279,260.9985,203697.0
2022-06-06 15:40:00,267.61,268.57,267.42,268.46,203682.0,261.0083,261.9446,260.823,261.8373,203682.0
2022-06-06 15:45:00,268.47,268.7,267.89,268.06,179498.0,261.8471,262.0714,261.2814,261.4472,179498.0
2022-06-06 15:50:00,268.08,269.09,268.08,268.99,296748.0,261.4667,262.4518,261.4667,262.3542,296748.0
2022-06-06 15:55:00,268.99,269.25,268.48,268.75,830521.0,262.3542,262.6078,261.8568,262.1201,830521.0
2022-06-07 09:30:00,266.57,267.63,265.94,267.33,701191.0,259.9939,261.0278,259.3795,260.7352,701191.0
2022-06-07 09:35:00,267.37,268.03,266.95,267.71,265242.0,260.7742,261.4179,260.3645,261.1058,265242.0
2022-06-07 09:40:00,267.72,268.6,267.48,268.11,241701.0,261.1156,261.9738,260.8815,261.4959,241701.0
2022-06-07 09:45:00,268.12,268.71,267.84,268.55,175927.0,261.5057,262.0811,261.2326,261.9251,175927.0
2022-06-07 09:50:00,268.59,269.48,268.3,268.35,249516.0,261.9641,262.8321,261.6812,261.73,249516.0
2022-06-07 09:55:00,268.35,268.77,268.1,268.4,192271.0,261.73,262.1397,261.4862,261.7788,192271.0
2022-06-07 10:00:00,268.48,269.08,268.21,268.8,198108.0,261.8568,262.442,261.5935,262.1689,198108.0
2022-06-07 10:05:00,268.84,269.19,267.81,268.09,201856.0,262.2079,262.5493,261.2033,261.4764,201856.0
2022-06-07 10:10:00,268.1,268.27,267.61,267.94,127280.0,261.4862,261.652,261.0083,261.3301,127280.0
2022-06-07 10:15:00,267.98,268.33,267.73,268.12,146525.0,261.3691,261.7105,261.1253,261.5057,146525.0
2022-06-07 10:20:00,268.14,268.98,267.94,268.73,122173.0,261.5252,262.3445,261.3301,262.1006,122173.0
2022-06-07 10:25:00,268.74,269.87,268.57,269.68,143337.0,262.1104,263.2125,261.9446,263.0272,143337.0
2022-06-07 10:30:00,269.67,270.65,269.54,270.51,213868.0,263.0174,263.9733,262.8907,263.8367,213868.0
2022-06-07 10:35:00,270.53,271.39,270.44,271.14,248003.0,263.8562,264.695,263.7685,264.4512,248003.0
2022-06-07 10:40:00,271.19,271.54,270.87,271.48,165501.0,264.5,264.8413,264.1878,264.7828,165501.0
2022-06-07 10:45:00,271.53,272.0,271.36,271.81,166223.0,264.8316,265.29,264.6658,265.1047,166223.0
2022-06-07 10:50:00,271.81,271.87,271.33,271.39,169897.0,265.1047,265.1632,264.6365,264.695,169897.0
2022-06-07 10:55:00,271.36,271.4,270.86,270.93,141214.0,264.6658,264.7048,264.1781,264.2464,141214.0
2022-06-07 11:00:00,270.94,271.23,270.81,270.94,131667.0,264.2561,264.539,264.1293,264.2561,131667.0
2022-06-07 11:05:00,270.97,271.38,270.64,271.25,160875.0,264.2854,264.6853,263.9635,264.5585,160875.0
2022-06-07 11:10:00,271.26,271.55,271.05,271.29,145979.0,264.5682,264.8511,264.3634,264.5975,145979.0
2022-06-07 11:15:00,271.27,271.58,271.07,271.13,95482.0,264.578,264.8803,264.3829,264.4414,95482.0
2022-06-07 11:20:00,271.12,271.3,270.62,270.89,145079.0,264.4317,264.6072,263.944,264.2074,145079.0
2022-06-07 11:25:00,270.89,270.98,270.37,270.46,108341.0,264.2074,264.2951,263.7002,263.788,108341.0
2022-06-07 11:30:00,270.47,270.5,270.16,270.42,159763.0,263.7977,263.827,263.4954,263.7489,159763.0
2022-06-07 11:35:00,270.39,270.52,270.03,270.47,121659.0,263.7197,263.8465,263.3686,263.7977,121659.0
2022-06-07 11:40:00,270.46,270.67,270.25,270.45,109217.0,263.788,263.9928,263.5831,263.7782,109217.0
2022-06-07 11:45:00,270.5,270.67,269.87,269.96,121300.0,263.827,263.9928,263.2125,263.3003,121300.0
2022-06-07 11:50:00,269.93,270.52,269.84,270.23,106805.0,263.271,263.8465,263.1833,263.5636,106805.0
2022-06-07 11:55:00,270.23,270.93,270.19,270.7,123204.0,263.5636,264.2464,263.5246,264.022,123204.0
2022-06-07 12:00:00,270.75,270.79,270.4,270.5,103344.0,264.0708,264.1098,263.7294,263.827,103344.0
2022-06-07 12:05:00,270.52,270.58,270.11,270.44,93157.0,263.8465,263.905,263.4466,263.7685,93157.0
2022-06-07 12:10:00,270.44,270.66,270.17,270.29,106901.0,263.7685,263.983,263.5051,263.6222,106901.0
2022-06-07 12:15:00,270.27,270.33,269.72,269.89,105978.0,263.6026,263.6612,263.0662,263.232,105978.0
2022-06-07 12:20:00,269.89,269.89,269.61,269.66,71463.0,263.232,263.232,262.9589,263.0077,71463.0
2022-06-07 12:25:00,269.65,269.94,269.62,269.82,75289.0,262.9979,263.2808,262.9687,263.1637,75289.0
2022-06-07 12:30:00,269.82,270.27,269.61,270.2,65345.0,263.1637,263.6026,262.9589,263.5344,65345.0
2022-06-07 12:35:00,270.18,270.48,270.01,270.47,80927.0,263.5149,263.8075,263.3491,263.7977,80927.0
2022-06-07 12:40:00,270.49,271.03,270.49,270.73,122925.0,263.8172,264.3439,263.8172,264.0513,122925.0
2022-06-07 12:45:00,270.74,270.98,270.67,270.82,88404.0,264.0611,264.2951,263.9928,264.1391,88404.0
2022-06-07 12:50:00,270.84,270.93,270.55,270.91,93264.0,264.1586,264.2464,263.8757,264.2269,93264.0
2022-06-07 12:55:00,270.93,270.95,270.54,270.73,114462.0,264.2464,264.2659,263.866,264.0513,114462.0
2022-06-07 13:00:00,270.79,271.19,270.47,271.13,86299.0,264.1098,264.5,263.7977,264.4414,86299.0
2022-06-07 13:05:00,271.15,271.2,270.95,271.16,103973.0,264.4609,264.5097,264.2659,264.4707,103973.0
2022-06-07 13:10:00,271.15,271.21,270.91,271.05,159836.0,264.4609,264.5195,264.2269,264.3634,159836.0
2022-06-07 13:15:00,271.06,271.14,270.98,271.07,84780.0,264.3732,264.4512,264.2951,264.3829,84780.0
2022-06-07 13:20:00,271.06,271.17,270.71,270.83,192971.0,264.3732,264.4804,264.0318,264.1488,192971.0
2022-06-07 13:25:00,270.83,271.16,270.82,271.01,69713.0,264.1488,264.4707,264.1391,264.3244,69713.0
2022-06-07 13:30:00,271.01,271.1,270.7,270.88,114603.0,264.3244,264.4122,264.022,264.1976,114603.0
2022-06-07 13:35:00,270.84,271.0,270.58,270.7,87262.0,264.1586,264.3146,263.905,264.022,87262.0
2022-06-07 13:40:00,270.72,270.72,270.51,270.63,73527.0,264.0415,264.0415,263.8367,263.9538,73527.0
2022-06-07 13:45:00,270.63,270.81,270.51,270.67,91099.0,263.9538,264.1293,263.8367,263.9928,91099.0
2022-06-07 13:50:00,270.64,270.86,270.56,270.56,82795.0,263.9635,264.1781,263.8855,263.8855,82795.0
2022-06-07 13:55:00,270.55,270.88,270.48,270.75,87428.0,263.8757,264.1976,263.8075,264.0708,87428.0
2022-06-07 14:00:00,270.75,270.93,270.62,270.91,99637.0,264.0708,264.2464,263.944,264.2269,99637.0
2022-06-07 14:05:00,270.89,271.35,270.81,271.34,191299.0,264.2074,264.656,264.1293,264.6463,191299.0
2022-06-07 14:10:00,271.36,271.74,271.34,271.61,74761.0,264.6658,265.0364,264.6463,264.9096,74761.0
2022-06-07 14:15:00,271.62,271.82,271.55,271.57,55604.0,264.9193,265.1144,264.8511,264.8706,55604.0
2022-06-07 14:20:00,271.57,271.83,271.51,271.81,65854.0,264.8706,265.1242,264.8121,265.1047,65854.0
2022-06-07 14:25:00,271.81,272.0,271.71,271.91,125342.0,265.1047,265.29,265.0071,265.2022,125342.0
2022-06-07 14:30:00,271.92,272.08,271.83,271.98,108541.0,265.2119,265.368,265.1242,265.2705,108541.0
2022-06-07 14:35:00,271.98,272.02,271.72,271.95,80643.0,265.2705,265.3095,265.0169,265.2412,80643.0
2022-06-07 14:40:00,271.96,272.02,271.17,271.31,125606.0,265.251,265.3095,264.4804,264.617,125606.0
2022-06-07 14:45:00,271.3,271.53,271.1,271.41,117680.0,264.6072,264.8316,264.4122,264.7145,117680.0
2022-06-07 14:50:00,271.39,271.72,271.37,271.61,80894.0,264.695,265.0169,264.6755,264.9096,80894.0
2022-06-07 14:55:00,271.59,271.75,271.43,271.67,71774.0,264.8901,265.0461,264.734,264.9681,71774.0
2022-06-07 15:00:00,271.67,272.02,271.59,271.93,112433.0,264.9681,265.3095,264.8901,265.2217,112433.0
2022-06-07 15:05:00,271.93,272.2,271.76,271.99,101323.0,265.2217,265.485,265.0559,265.2802,101323.0
2022-06-07 15:10:00,271.99,272.24,271.82,272.01,136642.0,265.2802,265.524,265.1144,265.2997,136642.0
2022-06-07 15:15:00,272.05,272.2,271.92,272.14,92329.0,265.3387,265.485,265.2119,265.4265,92329.0
2022-06-07 15:20:00,272.15,272.32,271.96,272.09,155169.0,265.4363,265.6021,265.251,265.3777,155169.0
2022-06-07 15:25:00,272.1,272.22,272.02,272.12,99119.0,265.3875,265.5045,265.3095,265.407,99119.0
2022-06-07 15:30:00,272.13,272.46,271.97,272.43,135220.0,265.4168,265.7386,265.2607,265.7094,135220.0
2022-06-07 15:35:00,272.42,272.75,272.32,272.72,157765.0,265.6996,266.0215,265.6021,265.9922,157765.0
2022-06-07 15:40:00,272.71,272.74,272.28,272.41,174169.0,265.9825,266.0117,265.5631,265.6899,174169.0
2022-06-07 15:45:00,272.4,272.71,272.3,272.54,219728.0,265.6801,265.9825,265.5826,265.8166,219728.0
2022-06-07 15:50:00,272.52,273.13,272.31,272.96,495723.0,265.7971,266.3921,265.5923,266.2263,495723.0
2022-06-07 15:55:00,272.95,272.95,272.15,272.5,839041.0,266.2165,266.2165,265.4363,265.7776,839041.0
2022-06-08 09:30:00,271.81,272.25,270.67,271.22,537882.0,265.1047,265.5338,263.9928,264.5292,537882.0
2022-06-08 09:35:00,271.19,272.02,271.03,272.01,216218.0,264.5,265.3095,264.3439,265.2997,216218.0
2022-06-08 09:40:00,272.0,272.07,270.67,270.72,225416.0,265.29,265.3582,263.9928,264.0415,225416.0
2022-06-08 09:45:00,270.76,272.71,270.65,272.62,258294.0,264.0806,265.9825,263.9733,265.8947,258294.0
2022-06-08 09:50:00,272.63,272.82,272.23,272.8,198103.0,265.9044,266.0897,265.5143,266.0702,198103.0
2022-06-08 09:55:00,272.79,272.92,271.98,272.17,172818.0,266.0605,266.1873,265.2705,265.4558,172818.0
2022-06-08 10:00:00,272.2,272.25,271.21,272.18,209659.0,265.485,265.5338,264.5195,265.4655,209659.0
2022-06-08 10:05:00,272.16,272.57,272.01,272.37,159952.0,265.446,265.8459,265.2997,265.6508,159952.0
2022-06-08 10:10:00,272.36,272.36,271.15,271.37,198452.0,265.6411,265.6411,264.4609,264.6755,198452.0
2022-06-08 10:15:00,271.34,271.84,271.1,271.74,134429.0,264.6463,265.1339,264.4122,265.0364,134429.0
2022-06-08 10:20:00,271.75,272.63,271.67,272.62,180424.0,265.0461,265.9044,264.9681,265.8947,180424.0
2022-06-08 10:25:00,272.63,272.63,271.6,272.13,180134.0,265.9044,265.9044,264.8998,265.4168,180134.0
2022-06-08 10:30:00,272.1,272.76,271.96,272.56,130293.0,265.3875,266.0312,265.251,265.8362,130293.0
2022-06-08 10:35:00,272.63,273.0,272.34,272.44,127707.0,265.9044,266.2653,265.6216,265.7191,127707.0
2022-06-08 10:40:00,272.43,272.64,271.42,271.81,160670.0,265.7094,265.9142,264.7243,265.1047,160670.0
2022-06-08 10:45:00,271.81,272.08,271.65,271.73,88051.0,265.1047,265.368,264.9486,265.0266,88051.0
2022-06-08 10:50:00,271.78,271.95,271.6,271.74,81086.0,265.0754,265.2412,264.8998,265.0364,81086.0
2022-06-08 10:55:00,271.71,271.82,271.12,271.32,118893.0,265.0071,265.1144,264.4317,264.6267,118893.0
2022-06-08 11:00:00,271.33,271.57,270.96,271.1,122520.0,264.6365,264.8706,264.2756,264.4122,122520.0
2022-06-08 11:05:00,271.06,271.51,271.05,271.35,99540.0,264.3732,264.8121,264.3634,264.656,99540.0
2022-06-08 11:10:00,271.36,271.63,271.2,271.63,77727.0,264.6658,264.9291,264.5097,264.9291,77727.0
2022-06-08 11:15:00,271.65,272.36,271.46,272.2,154512.0,264.9486,265.6411,264.7633,265.485,154512.0
2022-06-08 11:20:00,272.21,272.33,271.83,271.94,92882.0,265.4948,265.6118,265.1242,265.2314,92882.0
2022-06-08 11:25:00,271.94,272.4,271.93,272.38,99126.0,265.2314,265.6801,265.2217,265.6606,99126.0
2022-06-08 11:30:00,272.37,272.53,272.21,272.35,81815.0,265.6508,265.8069,265.4948,265.6313,81815.0
2022-06-08 11:35:00,272.36,272.47,272.19,272.28,68675.0,265.6411,265.7484,265.4753,265.5631,68675.0
2022-06-08 11:40:00,272.31,272.62,271.78,271.88,131365.0,265.5923,265.8947,265.0754,265.1729,131365.0
2022-06-08 11:45:00,271.9,272.23,271.87,271.96,121902.0,265.1924,265.5143,265.1632,265.251,121902.0
2022-06-08 11:50:00,271.96,272.51,271.9,272.34,102864.0,265.251,265.7874,265.1924,265.6216,102864.0
2022-06-08 11:55:00,272.34,272.44,272.0,272.03,110048.0,265.6216,265.7191,265.29,265.3192,110048.0
2022-06-08 12:00:00,272.03,272.35,271.84,272.1,74497.0,265.3192,265.6313,265.1339,265.3875,74497.0
2022-06-08 12:05:00,272.1,272.18,271.69,272.06,79055.0,265.3875,265.4655,264.9876,265.3485,79055.0
2022-06-08 12:10:00,272.12,272.21,271.9,272.18,102176.0,265.407,265.4948,265.1924,265.4655,102176.0
2022-06-08 12:15:00,272.18,272.33,272.01,272.2,135542.0,265.4655,265.6118,265.2997,265.485,135542.0
2022-06-08 12:20:00,272.19,272.3,271.71,271.91,150920.0,265.4753,265.5826,265.0071,265.2022,150920.0
2022-06-08 12:25:00,271.89,271.9,271.28,271.84,133912.0,265.1827,265.1924,264.5877,265.1339,133912.0
2022-06-08 12:30:00,271.82,271.86,271.21,271.41,99847.0,265.1144,265.1534,264.5195,264.7145,99847.0
2022-06-08 12:35:00,271.4,271.46,270.88,270.91,93416.0,264.7048,264.7633,264.1976,264.2269,93416.0
2022-06-08 12:40:00,270.88,271.11,270.7,270.75,114147.0,264.1976,264.4219,264.022,264.0708,114147.0
2022-06-08 12:45:00,270.74,271.15,270.62,271.09,221447.0,264.0611,264.4609,263.944,264.4024,221447.0
2022-06-08 12:50:00,271.08,271.19,270.96,270.98,71499.0,264.3927,264.5,264.2756,264.2951,71499.0
2022-06-08 12:55:00,270.99,271.3,270.92,271.19,84518.0,264.3049,264.6072,264.2366,264.5,84518.0
2022-06-08 13:00:00,271.2,271.24,270.75,270.82,80513.0,264.5097,264.5487,264.0708,264.1391,80513.0
2022-06-08 13:05:00,270.81,271.04,270.78,270.87,53849.0,264.1293,264.3537,264.1001,264.1878,53849.0
2022-06-08 13:10:00,270.86,270.95,270.56,270.87,80160.0,264.1781,264.2659,263.8855,264.1878,80160.0
2022-06-08 13:15:00,270.87,270.94,270.62,270.86,61550.0,264.1878,264.2561,263.944,264.1781,61550.0
2022-06-08 13:20:00,270.85,270.93,270.63,270.65,62465.0,264.1683,264.2464,263.9538,263.9733,62465.0
2022-06-08 13:25:00,270.69,270.82,270.48,270.67,70832.0,264.0123,264.1391,263.8075,263.9928,70832.0
2022-06-08 13:30:00,270.67,270.68,270.07,270.2,82764.0,263.9928,264.0025,263.4076,263.5344,82764.0
2022-06-08 13:35:00,270.21,270.22,269.82,269.87,89823.0,263.5441,263.5539,263.1637,263.2125,89823.0
2022-06-08 13:40:00,269.87,270.46,269.82,270.33,90237.0,263.2125,263.788,263.1637,263.6612,90237.0
2022-06-08 13:45:00,270.29,270.64,270.26,270.56,74775.0,263.6222,263.9635,263.5929,263.8855,74775.0
2022-06-08 13:50:00,270.58,270.69,270.38,270.61,103188.0,263.905,264.0123,263.7099,263.9343,103188.0
2022-06-08 13:55:00,270.62,270.83,270.53,270.7,66423.0,263.944,264.1488,263.8562,264.022,66423.0
2022-06-08 14:00:00,270.71,270.96,270.59,270.81,89273.0,264.0318,264.2756,263.9148,264.1293,89273.0
2022-06-08 14:05:00,270.83,270.84,270.4,270.59,71899.0,264.1488,264.1586,263.7294,263.9148,71899.0
2022-06-08 14:10:00,270.57,270.64,270.15,270.42,105978.0,263.8952,263.9635,263.4856,263.7489,105978.0
2022-06-08 14:15:00,270.42,270.51,270.03,270.21,102637.0,263.7489,263.8367,263.3686,263.5441,102637.0
2022-06-08 14:20:00,270.19,270.29,269.97,270.11,79981.0,263.5246,263.6222,263.31,263.4466,79981.0
2022-06-08 14:25:00,270.11,270.18,269.61,269.91,95027.0,263.4466,263.5149,262.9589,263.2515,95027.0
2022-06-08 14:30:00,269.91,270.36,269.84,270.13,140632.0,263.2515,263.6904,263.1833,263.4661,140632.0
2022-06-08 14:35:00,270.14,270.43,269.95,270.42,105183.0,263.4759,263.7587,263.2905,263.7489,105183.0
2022-06-08 14:40:00,270.42,270.96,270.4,270.75,157694.0,263.7489,264.2756,263.7294,264.0708,157694.0
2022-06-08 14:45:00,270.75,271.04,270.64,270.79,73566.0,264.0708,264.3537,263.9635,264.1098,73566.0
2022-06-08 14:50:00,270.8,270.93,270.62,270.65,55673.0,264.1196,264.2464,263.944,263.9733,55673.0
2022-06-08 14:55:00,270.66,270.9,270.6,270.81,57537.0,263.983,264.2171,263.9245,264.1293,57537.0
2022-06-08 15:00:00,270.8,270.8,270.38,270.53,88678.0,264.1196,264.1196,263.7099,263.8562,88678.0
2022-06-08 15:05:00,270.5,270.64,270.06,270.31,83282.0,263.827,263.9635,263.3978,263.6417,83282.0
2022-06-08 15:10:00,270.3,270.9,270.27,270.78,94355.0,263.6319,264.2171,263.6026,264.1001,94355.0
2022-06-08 15:15:00,270.77,271.01,270.61,270.92,137616.0,264.0903,264.3244,263.9343,264.2366,137616.0
2022-06-08 15:20:00,270.89,271.21,270.84,271.18,106522.0,264.2074,264.5195,264.1586,264.4902,106522.0
2022-06-08 15:25:00,271.19,271.37,271.07,271.07,82365.0,264.5,264.6755,264.3829,264.3829,82365.0
2022-06-08 15:30:00,271.09,271.5,271.01,271.31,135198.0,264.4024,264.8023,264.3244,264.617,135198.0
2022-06-08 15:35:00,271.31,271.45,271.17,271.38,181843.0,264.617,264.7535,264.4804,264.6853,181843.0
2022-06-08 15:40:00,271.38,271.41,270.75,270.88,173495.0,264.6853,264.7145,264.0708,264.1976,173495.0
2022-06-08 15:45:00,270.91,270.91,270.0,270.05,197282.0,264.2269,264.2269,263.3393,263.3881,197282.0
2022-06-08 15:50:00,270.08,270.41,269.79,270.18,264005.0,263.4173,263.7392,263.1345,263.5149,264005.0
2022-06-08 15:55:00,270.21,270.5,269.87,270.46,603151.0,263.5441,263.827,263.2125,263.788,603151.0
2022-06-09 09:30:00,267.78,269.85,267.21,269.61,879100.0,261.1741,263.193,260.6181,262.9589,879100.0
2022-06-09 09:35:00,269.62,269.83,268.78,268.8,226118.0,262.9687,263.1735,262.1494,262.1689,226118.0
2022-06-09 09:40:00,268.8,269.1,267.99,268.77,282324.0,262.1689,262.4615,261.3789,262.1397,282324.0
2022-06-09 09:45:00,268.78,270.59,268.49,269.75,357457.0,262.1494,263.9148,261.8666,263.0955,357457.0
2022-06-09 09:50:00,269.77,271.83,269.62,271.56,381024.0,263.115,265.1242,262.9687,264.8608,381024.0
2022-06-09 09:55:00,271.58,272.12,271.34,271.98,355805.0,264.8803,265.407,264.6463,265.2705,355805.0
2022-06-09 10:00:00,271.96,272.12,271.29,271.83,237512.0,265.251,265.407,264.5975,265.1242,237512.0
2022-06-09 10:05:00,271.8,271.87,271.27,271.37,204889.0,265.0949,265.1632,264.578,264.6755,204889.0
2022-06-09 10:10:00,271.27,271.69,270.78,271.65,216976.0,264.578,264.9876,264.1001,264.9486,216976.0
2022-06-09 10:15:00,271.63,272.16,271.36,271.51,197838.0,264.9291,265.446,264.6658,264.8121,197838.0
2022-06-09 10:20:00,271.51,271.72,271.29,271.55,107705.0,264.8121,265.0169,264.5975,264.8511,107705.0
2022-06-09 10:25:00,271.59,272.29,271.51,272.26,121021.0,264.8901,265.5728,264.8121,265.5436,121021.0
2022-06-09 10:30:00,272.27,272.67,271.92,272.12,164382.0,265.5533,265.9434,265.2119,265.407,164382.0
2022-06-09 10:35:00,272.12,272.71,272.06,272.58,150005.0,265.407,265.9825,265.3485,265.8557,150005.0
2022-06-09 10:40:00,272.52,272.65,272.05,272.19,154757.0,265.7971,265.9239,265.3387,265.4753,154757.0
2022-06-09 10:45:00,272.15,272.17,271.54,271.73,118732.0,265.4363,265.4558,264.8413,265.0266,118732.0
2022-06-09 10:50:00,271.72,271.72,271.06,271.12,107018.0,265.0169,265.0169,264.3732,264.4317,107018.0
2022-06-09 10:55:00,271.09,271.58,271.04,271.29,107573.0,264.4024,264.8803,264.3537,264.5975,107573.0
2022-06-09 11:00:00,271.29,271.45,270.81,270.94,161555.0,264.5975,264.7535,264.1293,264.2561,161555.0
2022-06-09 11:05:00,270.94,270.95,270.15,270.64,215339.0,264.2561,264.2659,263.4856,263.9635,215339.0
2022-06-09 11:10:00,270.65,270.9,270.57,270.81,129098.0,263.9733,264.2171,263.8952,264.1293,129098.0
2022-06-09 11:15:00,270.81,270.95,270.61,270.77,113825.0,264.1293,264.2659,263.9343,264.0903,113825.0
2022-06-09 11:20:00,270.79,271.15,270.74,271.13,114804.0,264.1098,264.4609,264.0611,264.4414,114804.0
2022-06-09 11:25:00,271.15,271.2,270.85,270.88,92010.0,264.4609,264.5097,264.1683,264.1976,92010.0
2022-06-09 11:30:00,270.88,271.36,270.73,271.22,123619.0,264.1976,264.6658,264.0513,264.5292,123619.0
2022-06-09 11:35:00,271.34,271.5,271.07,271.35,78808.0,264.6463,264.8023,264.3829,264.656,78808.0
2022-06-09 11:40:00,271.38,272.22,271.34,272.12,186422.0,264.6853,265.5045,264.6463,265.407,186422.0
2022-06-09 11:45:00,272.12,272.25,271.04,271.11,263698.0,265.407,265.5338,264.3537,264.4219,263698.0
2022-06-09 11:50:00,271.13,271.14,270.76,271.1,107125.0,264.4414,264.4512,264.0806,264.4122,107125.0
2022-06-09 11:55:00,271.1,271.37,271.04,271.29,85122.0,264.4122,264.6755,264.3537,264.5975,85122.0
2022-06-09 12:00:00,271.26,271.49,271.02,271.16,85609.0,264.5682,264.7926,264.3341,264.4707,85609.0
2022-06-09 12:05:00,271.14,271.22,270.83,270.83,90201.0,264.4512,264.5292,264.1488,264.1488,90201.0
2022-06-09 12:10:00,270.8,270.87,270.28,270.59,114280.0,264.1196,264.1878,263.6124,263.9148,114280.0
2022-06-09 12:15:00,270.51,270.73,270.45,270.71,69815.0,263.8367,264.0513,263.7782,264.0318,69815.0
2022-06-09 12:20:00,270.74,271.09,270.73,270.88,75271.0,264.0611,264.4024,264.0513,264.1976,75271.0
2022-06-09 12:25:00,270.89,271.33,270.86,271.21,60876.0,264.2074,264.6365,264.1781,264.5195,60876.0
2022-06-09 12:30:00,271.25,271.43,271.0,271.27,61755.0,264.5585,264.734,264.3146,264.578,61755.0
2022-06-09 12:35:00,271.27,271.47,271.09,271.17,103564.0,264.578,264.773,264.4024,264.4804,103564.0
2022-06-09 12:40:00,271.16,271.52,271.11,271.47,78343.0,264.4707,264.8218,264.4219,264.773,78343.0
2022-06-09 12:45:00,271.41,271.48,271.25,271.31,33216.0,264.7145,264.7828,264.5585,264.617,33216.0
2022-06-09 12:50:00,271.35,271.64,271.03,271.03,92486.0,264.656,264.9389,264.3439,264.3439,92486.0
2022-06-09 12:55:00,271.05,271.92,270.89,271.7,106760.0,264.3634,265.2119,264.2074,264.9974,106760.0
2022-06-09 13:00:00,271.73,271.84,271.44,271.55,48769.0,265.0266,265.1339,264.7438,264.8511,48769.0
2022-06-09 13:05:00,271.52,272.04,271.52,271.67,107957.0,264.8218,265.329,264.8218,264.9681,107957.0
2022-06-09 13:10:00,271.7,271.96,271.64,271.72,73426.0,264.9974,265.251,264.9389,265.0169,73426.0
2022-06-09 13:15:00,271.72,271.79,271.26,271.4,92880.0,265.0169,265.0851,264.5682,264.7048,92880.0
2022-06-09 13:20:00,271.38,271.46,270.97,271.03,89658.0,264.6853,264.7633,264.2854,264.3439,89658.0
2022-06-09 13:25:00,271.0,271.1,270.49,270.69,119191.0,264.3146,264.4122,263.8172,264.0123,119191.0
2022-06-09 13:30:00,270.7,270.7,270.12,270.51,172016.0,264.022,264.022,263.4563,263.8367,172016.0
2022-06-09 13:35:00,270.5,270.72,270.24,270.63,134521.0,263.827,264.0415,263.5734,263.9538,134521.0
2022-06-09 13:40:00,270.62,270.67,270.25,270.38,141654.0,263.944,263.9928,263.5831,263.7099,141654.0
2022-06-09 13:45:00,270.4,270.65,270.24,270.55,86493.0,263.7294,263.9733,263.5734,263.8757,86493.0
2022-06-09 13:50:00,270.57,270.67,270.49,270.53,60120.0,263.8952,263.9928,263.8172,263.8562,60120.0
2022-06-09 13:55:00,270.5,270.9,270.46,270.87,72680.0,263.827,264.2171,263.788,264.1878,72680.0
2022-06-09 14:00:00,270.87,270.88,270.51,270.64,113827.0,264.1878,264.1976,263.8367,263.9635,113827.0
2022-06-09 14:05:00,270.63,270.86,270.47,270.75,114097.0,263.9538,264.1781,263.7977,264.0708,114097.0
2022-06-09 14:10:00,270.74,270.8,270.4,270.73,90150.0,264.0611,264.1196,263.7294,264.0513,90150.0
2022-06-09 14:15:00,270.69,270.84,270.57,270.69,65590.0,264.0123,264.1586,263.8952,264.0123,65590.0
2022-06-09 14:20:00,270.68,270.79,269.96,270.03,155948.0,264.0025,264.1098,263.3003,263.3686,155948.0
2022-06-09 14:25:00,270.0,270.24,269.78,270.04,175894.0,263.3393,263.5734,263.1247,263.3783,175894.0
2022-06-09 14:30:00,270.05,270.05,269.5,269.63,142859.0,263.3881,263.3881,262.8516,262.9784,142859.0
2022-06-09 14:35:00,269.65,269.79,269.41,269.57,117048.0,262.9979,263.1345,262.7639,262.9199,117048.0
2022-06-09 14:40:00,269.56,269.57,269.17,269.31,117483.0,262.9102,262.9199,262.5298,262.6663,117483.0
2022-06-09 14:45:00,269.24,269.61,269.13,269.2,132158.0,262.5981,262.9589,262.4908,262.559,132158.0
2022-06-09 14:50:00,269.19,269.29,268.94,269.02,69147.0,262.5493,262.6468,262.3055,262.3835,69147.0
2022-06-09 14:55:00,268.97,269.01,268.31,268.36,164996.0,262.3347,262.3737,261.691,261.7398,164996.0
2022-06-09 15:00:00,268.3,268.39,267.36,267.46,238048.0,261.6812,261.769,260.7644,260.862,238048.0
2022-06-09 15:05:00,267.46,267.6,266.99,267.22,227222.0,260.862,260.9985,260.4036,260.6279,227222.0
2022-06-09 15:10:00,267.22,267.32,266.93,267.06,200088.0,260.6279,260.7254,260.345,260.4718,200088.0
2022-06-09 15:15:00,267.06,267.48,266.91,267.35,232899.0,260.4718,260.8815,260.3255,260.7547,232899.0
2022-06-09 15:20:00,267.34,267.67,267.21,267.62,196443.0,260.7449,261.0668,260.6181,261.018,196443.0
2022-06-09 15:25:00,267.62,267.62,266.89,266.91,273055.0,261.018,261.018,260.306,260.3255,273055.0
2022-06-09 15:30:00,266.9,267.02,266.65,266.73,210490.0,260.3158,260.4328,260.0719,260.15,210490.0
2022-06-09 15:35:00,266.73,267.05,266.69,266.84,224927.0,260.15,260.4621,260.111,260.2573,224927.0
2022-06-09 15:40:00,266.84,266.84,266.29,266.48,301073.0,260.2573,260.2573,259.7208,259.9061,301073.0
2022-06-09 15:45:00,266.47,266.6,265.78,266.07,317477.0,259.8964,260.0232,259.2234,259.5063,317477.0
2022-06-09 15:50:00,266.02,266.1,265.44,265.77,487352.0,259.4575,259.5355,258.8918,259.2137,487352.0
2022-06-09 15:55:00,265.79,265.96,264.63,264.7,1142400.0,259.2332,259.399,258.1018,258.1701,1142400.0
2022-06-10 09:30:00,260.42,260.58,257.4,257.57,1065029.0,253.9956,254.1517,251.0501,251.2159,1065029.0
2022-06-10 09:35:00,257.6,258.09,256.52,257.47,597524.0,251.2452,251.7231,250.1918,251.1184,597524.0
2022-06-10 09:40:00,257.47,258.73,257.33,258.68,431353.0,251.1184,252.3473,250.9819,252.2986,431353.0
2022-06-10 09:45:00,258.71,258.98,257.17,257.23,473502.0,252.3278,252.5912,250.8258,250.8843,473502.0
2022-06-10 09:50:00,257.22,257.53,255.65,256.11,410289.0,250.8746,251.1769,249.3433,249.792,410289.0
2022-06-10 09:55:00,256.06,256.52,255.75,256.31,265339.0,249.7432,250.1918,249.4408,249.987,265339.0
2022-06-10 10:00:00,255.79,256.27,254.85,255.19,473603.0,249.4799,249.948,248.563,248.8947,473603.0
2022-06-10 10:05:00,255.2,255.75,254.91,254.94,328413.0,248.9044,249.4408,248.6216,248.6508,328413.0
2022-06-10 10:10:00,254.96,255.45,254.73,255.26,365181.0,248.6703,249.1482,248.446,248.9629,365181.0
2022-06-10 10:15:00,255.29,255.49,254.72,255.05,275860.0,248.9922,249.1873,248.4363,248.7581,275860.0
2022-06-10 10:20:00,255.08,255.23,254.57,254.88,253498.0,248.7874,248.9337,248.29,248.5923,253498.0
2022-06-10 10:25:00,254.85,255.28,254.43,254.43,338655.0,248.563,248.9824,248.1534,248.1534,338655.0
2022-06-10 10:30:00,254.42,254.92,254.27,254.3,366127.0,248.1437,248.6313,247.9974,248.0266,366127.0
2022-06-10 10:35:00,254.29,254.92,254.08,254.85,412744.0,248.0169,248.6313,247.812,248.563,412744.0
2022-06-10 10:40:00,254.84,255.3,254.6,255.12,288277.0,248.5533,249.0019,248.3192,248.8264,288277.0
2022-06-10 10:45:00,255.13,255.26,254.53,254.63,229096.0,248.8361,248.9629,248.2509,248.3485,229096.0
2022-06-10 10:50:00,254.63,255.4,254.62,255.08,323999.0,248.3485,249.0995,248.3387,248.7874,323999.0
2022-06-10 10:55:00,255.08,255.16,254.0,254.07,254745.0,248.7874,248.8654,247.734,247.8023,254745.0
2022-06-10 11:00:00,254.07,254.94,254.03,254.68,229641.0,247.8023,248.6508,247.7633,248.3972,229641.0
2022-06-10 11:05:00,254.66,254.84,254.2,254.75,226611.0,248.3777,248.5533,247.9291,248.4655,226611.0
2022-06-10 11:10:00,254.73,254.93,254.37,254.59,182409.0,248.446,248.6411,248.0949,248.3095,182409.0
2022-06-10 11:15:00,254.59,255.43,254.48,255.32,175739.0,248.3095,249.1287,248.2022,249.0215,175739.0
2022-06-10 11:20:00,255.36,255.5,255.06,255.07,183638.0,249.0605,249.197,248.7679,248.7776,183638.0
2022-06-10 11:25:00,255.09,255.24,254.69,254.84,223984.0,248.7971,248.9434,248.407,248.5533,223984.0
2022-06-10 11:30:00,254.85,255.21,254.74,255.14,146585.0,248.563,248.9142,248.4558,248.8459,146585.0
2022-06-10 11:35:00,255.15,255.17,254.6,254.68,206671.0,248.8556,248.8752,248.3192,248.3972,206671.0
2022-06-10 11:40:00,254.67,255.09,254.61,255.0,136788.0,248.3875,248.7971,248.329,248.7093,136788.0
2022-06-10 11:45:00,254.99,255.1,254.63,254.64,110958.0,248.6996,248.8069,248.3485,248.3582,110958.0
2022-06-10 11:50:00,254.64,255.06,254.48,254.72,165652.0,248.3582,248.7679,248.2022,248.4363,165652.0
2022-06-10 11:55:00,254.7,255.43,254.5,255.18,141900.0,248.4167,249.1287,248.2217,248.8849,141900.0
2022-06-10 12:00:00,255.18,255.51,254.96,255.09,177911.0,248.8849,249.2068,248.6703,248.7971,177911.0
2022-06-10 12:05:00,255.09,255.56,255.05,255.19,168378.0,248.7971,249.2555,248.7581,248.8947,168378.0
2022-06-10 12:10:00,255.18,255.18,254.8,254.83,118322.0,248.8849,248.8849,248.5143,248.5435,118322.0
2022-06-10 12:15:00,254.82,255.0,254.58,254.69,108044.0,248.5338,248.7093,248.2997,248.407,108044.0
2022-06-10 12:20:00,254.7,255.0,254.57,254.71,113103.0,248.4167,248.7093,248.29,248.4265,113103.0
2022-06-10 12:25:00,254.71,254.86,254.43,254.69,100501.0,248.4265,248.5728,248.1534,248.407,100501.0
2022-06-10 12:30:00,254.71,255.01,254.32,254.44,113747.0,248.4265,248.7191,248.0461,248.1632,113747.0
2022-06-10 12:35:00,254.41,254.76,254.35,254.69,99963.0,248.1339,248.4753,248.0754,248.407,99963.0
2022-06-10 12:40:00,254.7,255.2,254.61,254.81,108458.0,248.4167,248.9044,248.329,248.524,108458.0
2022-06-10 12:45:00,254.86,254.97,254.49,254.6,81046.0,248.5728,248.6801,248.2119,248.3192,81046.0
2022-06-10 12:50:00,254.59,254.59,254.14,254.24,100231.0,248.3095,248.3095,247.8706,247.9681,100231.0
2022-06-10 12:55:00,254.25,254.45,254.12,254.38,106017.0,247.9778,248.1729,247.8511,248.1046,106017.0
2022-06-10 13:00:00,254.37,254.82,254.31,254.82,124088.0,248.0949,248.5338,248.0364,248.5338,124088.0
2022-06-10 13:05:00,254.79,254.79,254.33,254.54,82248.0,248.5045,248.5045,248.0559,248.2607,82248.0
2022-06-10 13:10:00,254.54,254.66,253.89,254.13,146828.0,248.2607,248.3777,247.6267,247.8608,146828.0
2022-06-10 13:15:00,254.11,254.64,254.02,254.61,87752.0,247.8413,248.3582,247.7535,248.329,87752.0
2022-06-10 13:20:00,254.62,254.69,254.42,254.63,87131.0,248.3387,248.407,248.1437,248.3485,87131.0
2022-06-10 13:25:00,254.61,254.81,254.48,254.8,88678.0,248.329,248.524,248.2022,248.5143,88678.0
2022-06-10 13:30:00,254.8,254.81,254.1,254.33,115799.0,248.5143,248.524,247.8315,248.0559,115799.0
2022-06-10 13:35:00,254.36,255.07,254.36,254.98,120343.0,248.0851,248.7776,248.0851,248.6898,120343.0
2022-06-10 13:40:00,254.98,255.03,254.62,254.76,103024.0,248.6898,248.7386,248.3387,248.4753,103024.0
2022-06-10 13:45:00,254.78,255.43,254.65,255.37,209980.0,248.4948,249.1287,248.368,249.0702,209980.0
2022-06-10 13:50:00,255.39,255.66,254.97,255.14,149789.0,249.0897,249.3531,248.6801,248.8459,149789.0
2022-06-10 13:55:00,255.12,255.14,254.78,255.08,82045.0,248.8264,248.8459,248.4948,248.7874,82045.0
2022-06-10 14:00:00,255.08,255.11,254.5,254.52,97337.0,248.7874,248.8166,248.2217,248.2412,97337.0
2022-06-10 14:05:00,254.51,254.89,254.5,254.73,75997.0,248.2314,248.6021,248.2217,248.446,75997.0
2022-06-10 14:10:00,254.74,254.85,254.53,254.63,99863.0,248.4558,248.563,248.2509,248.3485,99863.0
2022-06-10 14:15:00,254.65,255.44,254.53,255.28,96050.0,248.368,249.1385,248.2509,248.9824,96050.0
2022-06-10 14:20:00,255.26,255.61,255.26,255.54,114205.0,248.9629,249.3043,248.9629,249.236,114205.0
2022-06-10 14:25:00,255.53,255.57,254.73,255.06,113702.0,249.2263,249.2653,248.446,248.7679,113702.0
2022-06-10 14:30:00,255.07,255.66,255.07,255.35,92318.0,248.7776,249.3531,248.7776,249.0507,92318.0
2022-06-10 14:35:00,255.35,255.35,255.01,255.21,92810.0,249.0507,249.0507,248.7191,248.9142,92810.0
2022-06-10 14:40:00,255.17,255.19,254.75,254.95,94783.0,248.8752,248.8947,248.4655,248.6606,94783.0
2022-06-10 14:45:00,254.95,255.48,254.93,255.47,96836.0,248.6606,249.1775,248.6411,249.1678,96836.0
2022-06-10 14:50:00,255.48,255.53,255.19,255.53,91740.0,249.1775,249.2263,248.8947,249.2263,91740.0
2022-06-10 14:55:00,255.55,256.15,255.41,255.9,176303.0,249.2458,249.831,249.1092,249.5871,176303.0
2022-06-10 15:00:00,255.92,256.22,254.96,255.07,191471.0,249.6067,249.8992,248.6703,248.7776,191471.0
2022-06-10 15:05:00,255.04,255.06,254.54,254.69,172617.0,248.7484,248.7679,248.2607,248.407,172617.0
2022-06-10 15:10:00,254.71,255.14,254.65,254.99,184536.0,248.4265,248.8459,248.368,248.6996,184536.0
2022-06-10 15:15:00,254.98,255.62,254.86,255.62,191640.0,248.6898,249.3141,248.5728,249.3141,191640.0
2022-06-10 15:20:00,255.63,255.67,254.67,255.49,236217.0,249.3238,249.3628,248.3875,249.1873,236217.0
2022-06-10 15:25:00,255.5,256.47,255.45,255.98,305270.0,249.197,250.1431,249.1482,249.6652,305270.0
2022-06-10 15:30:00,255.95,256.0,255.29,255.38,243793.0,249.6359,249.6847,248.9922,249.08,243793.0
2022-06-10 15:35:00,255.38,256.1,255.14,255.55,241517.0,249.08,249.7822,248.8459,249.2458,241517.0
2022-06-10 15:40:00,255.55,255.79,254.66,254.82,331332.0,249.2458,249.4799,248.3777,248.5338,331332.0
2022-06-10 15:45:00,254.82,254.83,253.82,253.92,538627.0,248.5338,248.5435,247.5585,247.656,538627.0
2022-06-10 15:50:00,253.91,254.5,253.0,253.86,681591.0,247.6462,248.2217,246.7587,247.5975,681591.0
2022-06-10 15:55:00,253.89,254.12,252.86,252.9,1374214.0,247.6267,247.8511,246.6221,246.6612,1374214.0
2022-06-13 09:30:00,245.15,246.36,244.21,246.08,1613144.0,239.1023,240.2825,238.1855,240.0094,1613144.0
2022-06-13 09:35:00,246.06,249.03,245.67,246.61,653920.0,239.9899,242.8866,239.6095,240.5263,653920.0
2022-06-13 09:40:00,246.64,246.99,245.78,246.35,507219.0,240.5556,240.8969,239.7168,240.2727,507219.0
2022-06-13 09:45:00,246.35,247.8,246.03,246.21,394259.0,240.2727,241.687,239.9606,240.1362,394259.0
2022-06-13 09:50:00,246.23,246.86,245.74,246.36,362835.0,240.1557,240.7702,239.6778,240.2825,362835.0
2022-06-13 09:55:00,246.3,247.59,246.16,247.39,442994.0,240.224,241.4821,240.0874,241.2871,442994.0
2022-06-13 10:00:00,247.4,248.62,247.37,247.77,439907.0,241.2968,242.4867,241.2676,241.6577,439907.0
2022-06-13 10:05:00,247.76,248.59,247.08,247.27,380185.0,241.648,242.4575,240.9847,241.17,380185.0
2022-06-13 10:10:00,247.23,247.62,246.81,247.22,382363.0,241.131,241.5114,240.7214,241.1213,382363.0
2022-06-13 10:15:00,247.22,247.8,246.95,247.68,491325.0,241.1213,241.687,240.8579,241.5699,491325.0
2022-06-13 10:20:00,247.68,248.22,247.2,247.62,374238.0,241.5699,242.0966,241.1018,241.5114,374238.0
2022-06-13 10:25:00,247.58,248.35,247.51,247.96,391518.0,241.4724,242.2234,241.4041,241.843,391518.0
2022-06-13 10:30:00,247.97,248.24,247.44,248.11,301549.0,241.8528,242.1161,241.3358,241.9893,301549.0
2022-06-13 10:35:00,248.08,248.26,247.46,247.5,280129.0,241.9601,242.1356,241.3554,241.3944,280129.0
2022-06-13 10:40:00,247.48,247.5,246.2,246.2,354534.0,241.3749,241.3944,240.1264,240.1264,354534.0
2022-06-13 10:45:00,246.21,246.53,245.63,245.67,282719.0,240.1362,240.4483,239.5705,239.6095,282719.0
2022-06-13 10:50:00,245.66,245.76,245.43,245.71,335214.0,239.5998,239.6973,239.3754,239.6485,335214.0
2022-06-13 10:55:00,245.7,246.05,245.51,245.75,241225.0,239.6388,239.9801,239.4535,239.6875,241225.0
2022-06-13 11:00:00,245.75,245.82,244.93,245.05,327815.0,239.6875,239.7558,238.8878,239.0048,327815.0
2022-06-13 11:05:00,245.05,245.15,244.65,244.76,198589.0,239.0048,239.1023,238.6147,238.722,198589.0
2022-06-13 11:10:00,244.73,245.28,244.48,245.09,261902.0,238.6927,239.2291,238.4489,239.0438,261902.0
2022-06-13 11:15:00,245.08,246.03,245.02,245.81,230686.0,239.0341,239.9606,238.9755,239.7461,230686.0
2022-06-13 11:20:00,245.79,246.36,245.7,246.36,230348.0,239.7265,240.2825,239.6388,240.2825,230348.0
2022-06-13 11:25:00,246.38,246.55,245.6,245.75,198991.0,240.302,240.4678,239.5412,239.6875,198991.0
2022-06-13 11:30:00,245.73,246.03,245.35,245.67,221047.0,239.668,239.9606,239.2974,239.6095,221047.0
2022-06-13 11:35:00,245.72,246.36,245.68,246.3,211986.0,239.6583,240.2825,239.6193,240.224,211986.0
2022-06-13 11:40:00,246.35,246.65,245.73,245.91,248274.0,240.2727,240.5653,239.668,239.8436,248274.0
2022-06-13 11:45:00,245.9,245.98,245.14,245.46,199287.0,239.8338,239.9119,239.0926,239.4047,199287.0
2022-06-13 11:50:00,245.44,245.76,245.06,245.13,186510.0,239.3852,239.6973,239.0146,239.0828,186510.0
2022-06-13 11:55:00,245.14,245.55,244.98,245.5,154096.0,239.0926,239.4925,238.9365,239.4437,154096.0
2022-06-13 12:00:00,245.48,246.1,245.24,245.65,153890.0,239.4242,240.0289,239.1901,239.59,153890.0
2022-06-13 12:05:00,245.66,246.17,245.24,245.69,134115.0,239.5998,240.0972,239.1901,239.629,134115.0
2022-06-13 12:10:00,245.68,246.58,245.53,246.13,139384.0,239.6193,240.4971,239.473,240.0582,139384.0
2022-06-13 12:15:00,246.14,246.47,245.87,246.27,94827.0,240.0679,240.3898,239.8046,240.1947,94827.0
2022-06-13 12:20:00,246.3,246.7,245.88,246.05,208567.0,240.224,240.6141,239.8143,239.9801,208567.0
2022-06-13 12:25:00,246.06,246.51,245.98,246.21,162240.0,239.9899,240.4288,239.9119,240.1362,162240.0
2022-06-13 12:30:00,246.17,246.8,245.99,246.55,191717.0,240.0972,240.7116,239.9216,240.4678,191717.0
2022-06-13 12:35:00,246.53,247.61,246.5,247.51,245690.0,240.4483,241.5017,240.419,241.4041,245690.0
2022-06-13 12:40:00,247.5,247.55,246.44,246.5,200980.0,241.3944,241.4431,240.3605,240.419,200980.0
2022-06-13 12:45:00,246.52,246.69,246.02,246.24,158744.0,240.4385,240.6043,239.9509,240.1654,158744.0
2022-06-13 12:50:00,246.22,246.61,245.76,245.79,184103.0,240.1459,240.5263,239.6973,239.7265,184103.0
2022-06-13 12:55:00,245.79,246.04,245.24,245.43,157086.0,239.7265,239.9704,239.1901,239.3754,157086.0
2022-06-13 13:00:00,245.44,245.46,245.01,245.01,165832.0,239.3852,239.4047,238.9658,238.9658,165832.0
2022-06-13 13:05:00,245.01,245.05,244.66,244.94,175181.0,238.9658,239.0048,238.6244,238.8975,175181.0
2022-06-13 13:10:00,244.93,245.1,244.82,245.05,177705.0,238.8878,239.0536,238.7805,239.0048,177705.0
2022-06-13 13:15:00,245.04,245.24,244.86,245.05,118157.0,238.9951,239.1901,238.8195,239.0048,118157.0
2022-06-13 13:20:00,245.05,245.05,244.58,244.84,128595.0,239.0048,239.0048,238.5464,238.8,128595.0
2022-06-13 13:25:00,244.85,244.97,244.27,244.64,147229.0,238.8097,238.9268,238.244,238.6049,147229.0
2022-06-13 13:30:00,244.64,244.81,244.4,244.4,185739.0,238.6049,238.7707,238.3708,238.3708,185739.0
2022-06-13 13:35:00,244.38,244.74,244.35,244.69,111495.0,238.3513,238.7025,238.3221,238.6537,111495.0
2022-06-13 13:40:00,244.69,245.53,244.61,245.52,135987.0,238.6537,239.473,238.5757,239.4632,135987.0
2022-06-13 13:45:00,245.54,245.98,245.31,245.97,131981.0,239.4827,239.9119,239.2584,239.9021,131981.0
2022-06-13 13:50:00,245.97,246.14,245.59,245.77,164707.0,239.9021,240.0679,239.5315,239.707,164707.0
2022-06-13 13:55:00,245.77,245.98,245.69,245.83,99510.0,239.707,239.9119,239.629,239.7656,99510.0
2022-06-13 14:00:00,245.81,245.84,245.27,245.33,177235.0,239.7461,239.7753,239.2194,239.2779,177235.0
2022-06-13 14:05:00,245.33,245.42,244.81,244.82,131713.0,239.2779,239.3657,238.7707,238.7805,131713.0
2022-06-13 14:10:00,244.82,244.83,244.33,244.35,128666.0,238.7805,238.7902,238.3026,238.3221,128666.0
2022-06-13 14:15:00,244.32,244.68,244.28,244.5,152359.0,238.2928,238.6439,238.2538,238.4684,152359.0
2022-06-13 14:20:00,244.51,244.84,244.39,244.45,161093.0,238.4781,238.8,238.3611,238.4196,161093.0
2022-06-13 14:25:00,244.45,244.71,244.33,244.33,170636.0,238.4196,238.6732,238.3026,238.3026,170636.0
2022-06-13 14:30:00,244.32,244.46,243.61,244.15,318863.0,238.2928,238.4294,237.6003,238.127,318863.0
2022-06-13 14:35:00,244.16,244.84,244.1,244.65,188641.0,238.1368,238.8,238.0782,238.6147,188641.0
2022-06-13 14:40:00,244.62,245.07,244.53,244.8,160985.0,238.5854,239.0243,238.4976,238.761,160985.0
2022-06-13 14:45:00,244.82,244.99,244.26,244.56,148058.0,238.7805,238.9463,238.2343,238.5269,148058.0
2022-06-13 14:50:00,244.52,244.54,244.0,244.16,121712.0,238.4879,238.5074,237.9807,238.1368,121712.0
2022-06-13 14:55:00,244.12,244.12,243.55,243.61,172550.0,238.0977,238.0977,237.5418,237.6003,172550.0
2022-06-13 15:00:00,243.59,244.21,243.45,243.82,186476.0,237.5808,238.1855,237.4443,237.8051,186476.0
2022-06-13 15:05:00,243.84,244.11,243.01,243.06,250449.0,237.8247,238.088,237.0151,237.0639,250449.0
2022-06-13 15:10:00,243.07,243.1,242.51,242.66,364070.0,237.0736,237.1029,236.5275,236.6738,364070.0
2022-06-13 15:15:00,242.63,244.22,242.0,242.83,604975.0,236.6445,238.1953,236.03,236.8396,604975.0
2022-06-13 15:20:00,242.81,243.15,242.28,242.41,321546.0,236.8201,237.1517,236.3031,236.4299,321546.0
2022-06-13 15:25:00,242.39,242.59,241.85,241.87,326860.0,236.4104,236.6055,235.8837,235.9033,326860.0
2022-06-13 15:30:00,241.87,242.15,241.53,241.67,358642.0,235.9033,236.1763,235.5716,235.7082,358642.0
2022-06-13 15:35:00,241.65,242.42,241.61,241.98,449492.0,235.6887,236.4397,235.6497,236.0105,449492.0
2022-06-13 15:40:00,241.98,242.36,241.83,242.08,411041.0,236.0105,236.3812,235.8642,236.1081,411041.0
2022-06-13 15:45:00,242.08,242.65,241.98,242.23,499599.0,236.1081,236.664,236.0105,236.2544,499599.0
2022-06-13 15:50:00,242.19,242.76,241.54,242.66,914397.0,236.2154,236.7713,235.5814,236.6738,914397.0
2022-06-13 15:55:00,242.64,242.93,242.14,242.33,1480852.0,236.6543,236.9371,236.1666,236.3519,1480852.0
2022-06-14 09:30:00,243.83,245.19,243.67,243.89,876947.0,237.8149,239.1414,237.6588,237.8734,876947.0
2022-06-14 09:35:00,243.84,244.46,242.9,242.94,266858.0,237.8247,238.4294,236.9078,236.9469,266858.0
2022-06-14 09:40:00,242.94,242.97,241.88,241.94,393723.0,236.9469,236.9761,235.913,235.9715,393723.0
2022-06-14 09:45:00,241.99,242.89,241.99,242.52,349699.0,236.0203,236.8981,236.0203,236.5372,349699.0
2022-06-14 09:50:00,242.54,243.21,241.85,243.14,234502.0,236.5567,237.2102,235.8837,237.1419,234502.0
2022-06-14 09:55:00,243.13,243.69,242.3,243.58,300512.0,237.1322,237.6784,236.3226,237.5711,300512.0
2022-06-14 10:00:00,243.58,244.25,243.38,243.52,335249.0,237.5711,238.2245,237.376,237.5125,335249.0
2022-06-14 10:05:00,243.49,243.67,242.56,242.87,260377.0,237.4833,237.6588,236.5762,236.8786,260377.0
2022-06-14 10:10:00,242.9,243.03,242.21,242.52,256840.0,236.9078,237.0346,236.2349,236.5372,256840.0
2022-06-14 10:15:00,242.49,242.71,242.11,242.3,211927.0,236.508,236.7225,236.1373,236.3226,211927.0
2022-06-14 10:20:00,242.3,242.86,241.66,242.53,282702.0,236.3226,236.8688,235.6984,236.547,282702.0
2022-06-14 10:25:00,242.53,242.86,242.14,242.16,170055.0,236.547,236.8688,236.1666,236.1861,170055.0
2022-06-14 10:30:00,242.2,242.74,241.79,242.32,177247.0,236.2251,236.7518,235.8252,236.3422,177247.0
2022-06-14 10:35:00,242.33,242.47,241.9,242.19,168848.0,236.3519,236.4885,235.9325,236.2154,168848.0
2022-06-14 10:40:00,242.18,242.34,241.51,242.02,194520.0,236.2056,236.3617,235.5521,236.0496,194520.0
2022-06-14 10:45:00,242.04,243.85,241.96,243.82,214069.0,236.0691,237.8344,235.991,237.8051,214069.0
2022-06-14 10:50:00,243.85,244.06,243.44,243.5,181007.0,237.8344,238.0392,237.4345,237.493,181007.0
2022-06-14 10:55:00,243.5,243.64,243.1,243.27,136664.0,237.493,237.6296,237.1029,237.2687,136664.0
2022-06-14 11:00:00,243.27,243.48,242.99,243.3,241196.0,237.2687,237.4735,236.9956,237.298,241196.0
2022-06-14 11:05:00,243.28,243.28,242.14,242.44,234964.0,237.2785,237.2785,236.1666,236.4592,234964.0
2022-06-14 11:10:00,242.48,242.55,242.05,242.27,118752.0,236.4982,236.5665,236.0788,236.2934,118752.0
2022-06-14 11:15:00,242.25,242.55,241.89,242.54,134352.0,236.2739,236.5665,235.9228,236.5567,134352.0
2022-06-14 11:20:00,242.53,242.93,242.13,242.91,142345.0,236.547,236.9371,236.1568,236.9176,142345.0
2022-06-14 11:25:00,242.9,243.07,242.65,242.73,148748.0,236.9078,237.0736,236.664,236.742,148748.0
2022-06-14 11:30:00,242.71,243.49,242.32,243.38,158275.0,236.7225,237.4833,236.3422,237.376,158275.0
2022-06-14 11:35:00,243.39,244.06,243.25,243.38,184315.0,237.3858,238.0392,237.2492,237.376,184315.0
2022-06-14 11:40:00,243.31,243.64,243.06,243.53,135268.0,237.3077,237.6296,237.0639,237.5223,135268.0
2022-06-14 11:45:00,243.55,243.61,243.17,243.4,133244.0,237.5418,237.6003,237.1712,237.3955,133244.0
2022-06-14 11:50:00,243.4,243.84,243.25,243.75,126650.0,237.3955,237.8247,237.2492,237.7369,126650.0
2022-06-14 11:55:00,243.75,244.32,243.68,244.12,132484.0,237.7369,238.2928,237.6686,238.0977,132484.0
2022-06-14 12:00:00,244.11,244.14,243.33,243.47,110331.0,238.088,238.1173,237.3272,237.4638,110331.0
2022-06-14 12:05:00,243.41,243.51,243.17,243.47,84985.0,237.4053,237.5028,237.1712,237.4638,84985.0
2022-06-14 12:10:00,243.47,243.84,243.14,243.19,100882.0,237.4638,237.8247,237.1419,237.1907,100882.0
2022-06-14 12:15:00,243.15,243.67,242.94,243.59,178475.0,237.1517,237.6588,236.9469,237.5808,178475.0
2022-06-14 12:20:00,243.66,243.78,243.39,243.57,148963.0,237.6491,237.7661,237.3858,237.5613,148963.0
2022-06-14 12:25:00,243.6,243.63,243.37,243.46,83754.0,237.5906,237.6198,237.3662,237.454,83754.0
2022-06-14 12:30:00,243.49,243.61,243.14,243.17,128167.0,237.4833,237.6003,237.1419,237.1712,128167.0
2022-06-14 12:35:00,243.19,243.35,242.86,243.16,99258.0,237.1907,237.3467,236.8688,237.1614,99258.0
2022-06-14 12:40:00,243.15,243.59,243.02,243.4,102026.0,237.1517,237.5808,237.0249,237.3955,102026.0
2022-06-14 12:45:00,243.39,243.67,243.26,243.65,77843.0,237.3858,237.6588,237.259,237.6393,77843.0
2022-06-14 12:50:00,243.63,244.04,243.42,243.93,115635.0,237.6198,238.0197,237.415,237.9124,115635.0
2022-06-14 12:55:00,243.95,244.23,243.85,244.17,120777.0,237.9319,238.205,237.8344,238.1465,120777.0
2022-06-14 13:00:00,244.16,244.47,243.99,244.29,110150.0,238.1368,238.4391,237.971,238.2636,110150.0
2022-06-14 13:05:00,244.25,244.8,244.04,244.72,166031.0,238.2245,238.761,238.0197,238.6829,166031.0
2022-06-14 13:10:00,244.71,244.93,244.53,244.69,119791.0,238.6732,238.8878,238.4976,238.6537,119791.0
2022-06-14 13:15:00,244.7,245.62,244.65,245.38,219929.0,238.6634,239.5607,238.6147,239.3267,219929.0
2022-06-14 13:20:00,245.39,245.74,245.27,245.42,124526.0,239.3364,239.6778,239.2194,239.3657,124526.0
2022-06-14 13:25:00,245.39,245.41,244.7,244.7,303696.0,239.3364,239.3559,238.6634,238.6634,303696.0
2022-06-14 13:30:00,244.71,244.89,244.46,244.52,123438.0,238.6732,238.8488,238.4294,238.4879,123438.0
2022-06-14 13:35:00,244.5,244.56,244.01,244.05,149053.0,238.4684,238.5269,237.9905,238.0295,149053.0
2022-06-14 13:40:00,244.03,244.18,243.41,243.63,151606.0,238.01,238.1563,237.4053,237.6198,151606.0
2022-06-14 13:45:00,243.67,243.85,243.3,243.61,151407.0,237.6588,237.8344,237.298,237.6003,151407.0
2022-06-14 13:50:00,243.65,243.83,243.54,243.8,142868.0,237.6393,237.8149,237.5321,237.7856,142868.0
2022-06-14 13:55:00,243.74,243.79,243.53,243.57,106457.0,237.7271,237.7759,237.5223,237.5613,106457.0
2022-06-14 14:00:00,243.57,243.92,243.57,243.7,126336.0,237.5613,237.9027,237.5613,237.6881,126336.0
2022-06-14 14:05:00,243.7,244.16,243.6,244.05,113361.0,237.6881,238.1368,237.5906,238.0295,113361.0
2022-06-14 14:10:00,244.06,244.06,243.56,243.74,121831.0,238.0392,238.0392,237.5516,237.7271,121831.0
2022-06-14 14:15:00,243.74,243.91,243.66,243.88,116777.0,237.7271,237.8929,237.6491,237.8637,116777.0
2022-06-14 14:20:00,243.89,244.19,243.78,243.95,125116.0,237.8734,238.166,237.7661,237.9319,125116.0
2022-06-14 14:25:00,243.93,244.21,243.82,244.09,103638.0,237.9124,238.1855,237.8051,238.0685,103638.0
2022-06-14 14:30:00,244.07,244.21,243.63,244.08,145470.0,238.049,238.1855,237.6198,238.0587,145470.0
2022-06-14 14:35:00,244.1,244.47,244.05,244.29,218109.0,238.0782,238.4391,238.0295,238.2636,218109.0
2022-06-14 14:40:00,244.26,244.31,243.74,243.81,134518.0,238.2343,238.2831,237.7271,237.7954,134518.0
2022-06-14 14:45:00,243.81,243.98,243.13,243.29,167412.0,237.7954,237.9612,237.1322,237.2882,167412.0
2022-06-14 14:50:00,243.27,243.45,242.98,243.03,207191.0,237.2687,237.4443,236.9859,237.0346,207191.0
2022-06-14 14:55:00,243.0,243.22,242.98,243.04,123525.0,237.0054,237.2199,236.9859,237.0444,123525.0
2022-06-14 15:00:00,243.06,243.31,242.87,243.24,148201.0,237.0639,237.3077,236.8786,237.2395,148201.0
2022-06-14 15:05:00,243.25,243.25,242.81,242.83,120681.0,237.2492,237.2492,236.8201,236.8396,120681.0
2022-06-14 15:10:00,242.84,243.16,242.5,242.55,179216.0,236.8493,237.1614,236.5177,236.5665,179216.0
2022-06-14 15:15:00,242.55,242.72,242.23,242.44,163983.0,236.5665,236.7323,236.2544,236.4592,163983.0
2022-06-14 15:20:00,242.43,242.83,242.42,242.59,165109.0,236.4494,236.8396,236.4397,236.6055,165109.0
2022-06-14 15:25:00,242.59,243.75,242.55,243.65,214979.0,236.6055,237.7369,236.5665,237.6393,214979.0
2022-06-14 15:30:00,243.67,244.23,243.64,243.89,281525.0,237.6588,238.205,237.6296,237.8734,281525.0
2022-06-14 15:35:00,243.91,245.06,243.89,244.81,358820.0,237.8929,239.0146,237.8734,238.7707,358820.0
2022-06-14 15:40:00,244.81,245.48,244.69,244.81,322718.0,238.7707,239.4242,238.6537,238.7707,322718.0
2022-06-14 15:45:00,244.78,245.63,244.53,245.37,389485.0,238.7415,239.5705,238.4976,239.3169,389485.0
2022-06-14 15:50:00,245.41,245.69,244.38,244.72,569832.0,239.3559,239.629,238.3513,238.6829,569832.0
2022-06-14 15:55:00,244.7,244.85,244.28,244.57,1219455.0,238.6634,238.8097,238.2538,238.5366,1219455.0
2022-06-15 09:30:00,248.26,248.84,247.44,247.64,737762.0,242.1356,242.7013,241.3358,241.5309,737762.0
2022-06-15 09:35:00,247.67,248.68,247.64,248.23,310783.0,241.5602,242.5453,241.5309,242.1064,310783.0
2022-06-15 09:40:00,248.23,249.89,248.22,249.89,434450.0,242.1064,243.7254,242.0966,243.7254,434450.0
2022-06-15 09:45:00,249.86,250.59,249.77,250.17,508532.0,243.6961,244.4081,243.6084,243.9985,508532.0
2022-06-15 09:50:00,250.19,250.79,249.16,249.19,440415.0,244.018,244.6032,243.0134,243.0427,440415.0
2022-06-15 09:55:00,249.19,249.62,249.04,249.48,230705.0,243.0427,243.4621,242.8964,243.3255,230705.0
2022-06-15 10:00:00,249.51,250.15,249.13,249.46,259225.0,243.3548,243.979,242.9842,243.306,259225.0
2022-06-15 10:05:00,249.46,250.01,249.0,249.61,294500.0,243.306,243.8424,242.8574,243.4523,294500.0
2022-06-15 10:10:00,249.63,249.9,249.16,249.23,179340.0,243.4718,243.7352,243.0134,243.0817,179340.0
2022-06-15 10:15:00,249.22,250.03,249.15,249.44,283571.0,243.0719,243.862,243.0037,243.2865,283571.0
2022-06-15 10:20:00,249.44,249.56,249.11,249.28,135483.0,243.2865,243.4035,242.9646,243.1305,135483.0
2022-06-15 10:25:00,249.26,249.37,248.88,249.09,155686.0,243.1109,243.2182,242.7403,242.9451,155686.0
2022-06-15 10:30:00,249.1,249.14,248.47,248.71,197262.0,242.9549,242.9939,242.3404,242.5745,197262.0
2022-06-15 10:35:00,248.72,248.91,248.53,248.75,128295.0,242.5843,242.7696,242.399,242.6135,128295.0
2022-06-15 10:40:00,248.71,249.05,248.44,248.82,215552.0,242.5745,242.9061,242.3112,242.6818,215552.0
2022-06-15 10:45:00,248.81,249.12,248.55,248.93,162194.0,242.672,242.9744,242.4185,242.7891,162194.0
2022-06-15 10:50:00,248.9,249.07,248.22,248.29,158356.0,242.7598,242.9256,242.0966,242.1649,158356.0
2022-06-15 10:55:00,248.34,248.99,248.25,248.8,132604.0,242.2136,242.8476,242.1259,242.6623,132604.0
2022-06-15 11:00:00,248.8,249.38,248.78,249.31,131293.0,242.6623,243.228,242.6428,243.1597,131293.0
2022-06-15 11:05:00,249.32,249.45,249.01,249.01,125305.0,243.1695,243.2963,242.8671,242.8671,125305.0
2022-06-15 11:10:00,249.0,249.13,248.45,248.45,126861.0,242.8574,242.9842,242.3209,242.3209,126861.0
2022-06-15 11:15:00,248.45,248.61,248.31,248.46,109786.0,242.3209,242.477,242.1844,242.3307,109786.0
2022-06-15 11:20:00,248.46,248.87,248.08,248.71,133141.0,242.3307,242.7306,241.9601,242.5745,133141.0
2022-06-15 11:25:00,248.69,248.96,248.54,248.86,78540.0,242.555,242.8183,242.4087,242.7208,78540.0
2022-06-15 11:30:00,248.87,249.28,248.71,248.98,112463.0,242.7306,243.1305,242.5745,242.8379,112463.0
2022-06-15 11:35:00,248.98,249.41,248.94,249.22,170597.0,242.8379,243.2572,242.7988,243.0719,170597.0
2022-06-15 11:40:00,249.22,249.29,248.91,249.07,110538.0,243.0719,243.1402,242.7696,242.9256,110538.0
2022-06-15 11:45:00,249.06,249.27,248.91,248.92,77042.0,242.9159,243.1207,242.7696,242.7793,77042.0
2022-06-15 11:50:00,248.91,249.11,248.74,249.1,77293.0,242.7696,242.9646,242.6038,242.9549,77293.0
2022-06-15 11:55:00,249.11,249.27,249.0,249.2,95596.0,242.9646,243.1207,242.8574,243.0524,95596.0
2022-06-15 12:00:00,249.21,249.39,249.04,249.27,116456.0,243.0622,243.2377,242.8964,243.1207,116456.0
2022-06-15 12:05:00,249.33,249.62,249.25,249.48,95567.0,243.1792,243.4621,243.1012,243.3255,95567.0
2022-06-15 12:10:00,249.46,249.99,249.46,249.96,122248.0,243.306,243.8229,243.306,243.7937,122248.0
2022-06-15 12:15:00,249.98,250.33,249.83,250.24,153813.0,243.8132,244.1546,243.6669,244.0668,153813.0
2022-06-15 12:20:00,250.24,250.61,250.2,250.58,128720.0,244.0668,244.4276,244.0278,244.3984,128720.0
2022-06-15 12:25:00,250.58,250.58,250.19,250.22,160732.0,244.3984,244.3984,244.018,244.0473,160732.0
2022-06-15 12:30:00,250.21,250.5,250.11,250.16,132650.0,244.0375,244.3204,243.94,243.9887,132650.0
2022-06-15 12:35:00,250.16,250.35,249.96,249.97,104881.0,243.9887,244.1741,243.7937,243.8034,104881.0
2022-06-15 12:40:00,249.98,250.03,249.52,249.59,103722.0,243.8132,243.862,243.3645,243.4328,103722.0
2022-06-15 12:45:00,249.59,249.6,249.39,249.5,101986.0,243.4328,243.4426,243.2377,243.345,101986.0
2022-06-15 12:50:00,249.48,249.52,249.11,249.17,112210.0,243.3255,243.3645,242.9646,243.0232,112210.0
2022-06-15 12:55:00,249.16,249.17,248.7,248.9,115139.0,243.0134,243.0232,242.5648,242.7598,115139.0
2022-06-15 13:00:00,248.91,249.18,248.84,249.18,102731.0,242.7696,243.0329,242.7013,243.0329,102731.0
2022-06-15 13:05:00,249.17,249.21,248.97,249.04,81271.0,243.0232,243.0622,242.8281,242.8964,81271.0
2022-06-15 13:10:00,249.06,249.51,248.97,249.48,112596.0,242.9159,243.3548,242.8281,243.3255,112596.0
2022-06-15 13:15:00,249.48,249.65,249.33,249.59,154378.0,243.3255,243.4913,243.1792,243.4328,154378.0
2022-06-15 13:20:00,249.59,249.75,249.47,249.67,93732.0,243.4328,243.5889,243.3158,243.5108,93732.0
2022-06-15 13:25:00,249.65,250.18,249.58,250.04,90429.0,243.4913,244.0083,243.4231,243.8717,90429.0
2022-06-15 13:30:00,250.04,250.2,249.94,250.06,65654.0,243.8717,244.0278,243.7742,243.8912,65654.0
2022-06-15 13:35:00,250.06,250.22,249.91,250.18,79216.0,243.8912,244.0473,243.7449,244.0083,79216.0
2022-06-15 13:40:00,250.2,250.2,249.8,249.8,102182.0,244.0278,244.0278,243.6376,243.6376,102182.0
2022-06-15 13:45:00,249.77,249.94,249.39,249.4,105587.0,243.6084,243.7742,243.2377,243.2475,105587.0
2022-06-15 13:50:00,249.37,249.78,248.97,249.72,128441.0,243.2182,243.6181,242.8281,243.5596,128441.0
2022-06-15 13:55:00,249.72,250.42,249.5,250.07,148984.0,243.5596,244.2423,243.345,243.901,148984.0
2022-06-15 14:00:00,249.88,251.71,247.61,248.25,531304.0,243.7157,245.5005,241.5017,242.1259,531304.0
2022-06-15 14:05:00,248.34,248.95,247.06,248.51,329214.0,242.2136,242.8086,240.9652,242.3794,329214.0
2022-06-15 14:10:00,248.56,248.99,247.54,248.64,188880.0,242.4282,242.8476,241.4334,242.5062,188880.0
2022-06-15 14:15:00,248.66,250.13,248.15,249.63,236831.0,242.5257,243.9595,242.0283,243.4718,236831.0
2022-06-15 14:20:00,249.68,250.42,248.1,248.47,235129.0,243.5206,244.2423,241.9796,242.3404,235129.0
2022-06-15 14:25:00,248.56,249.31,248.4,248.4,140043.0,242.4282,243.1597,242.2722,242.2722,140043.0
2022-06-15 14:30:00,248.41,248.95,246.42,247.31,355398.0,242.2819,242.8086,240.341,241.2091,355398.0
2022-06-15 14:35:00,247.34,251.62,247.16,250.3,424223.0,241.2383,245.4127,241.0628,244.1253,424223.0
2022-06-15 14:40:00,250.19,253.5,249.72,253.5,556401.0,244.018,247.2463,243.5596,247.2463,556401.0
2022-06-15 14:45:00,253.5,253.9,252.07,252.2,403909.0,247.2463,247.6365,245.8516,245.9784,403909.0
2022-06-15 14:50:00,252.19,252.97,250.77,251.73,514311.0,245.9687,246.7294,244.5837,245.52,514311.0
2022-06-15 14:55:00,251.72,252.1,250.44,251.26,288708.0,245.5103,245.8809,244.2618,245.0616,288708.0
2022-06-15 15:00:00,251.27,252.87,251.14,252.06,255091.0,245.0714,246.6319,244.9446,245.8419,255091.0
2022-06-15 15:05:00,252.11,252.64,251.5,252.44,224654.0,245.8906,246.4076,245.2957,246.2125,224654.0
2022-06-15 15:10:00,252.45,252.86,250.98,251.66,228139.0,246.2223,246.6221,244.7885,245.4517,228139.0
2022-06-15 15:15:00,251.61,252.14,251.01,252.03,209558.0,245.403,245.9199,244.8178,245.8126,209558.0
2022-06-15 15:20:00,252.05,253.84,252.03,253.74,312196.0,245.8321,247.578,245.8126,247.4804,312196.0
2022-06-15 15:25:00,253.74,254.17,253.26,254.01,302721.0,247.4804,247.8998,247.0123,247.7438,302721.0
2022-06-15 15:30:00,254.02,255.19,253.5,255.07,397438.0,247.7535,248.8947,247.2463,248.7776,397438.0
2022-06-15 15:35:00,255.05,255.3,253.25,253.29,382773.0,248.7581,249.0019,247.0025,247.0415,382773.0
2022-06-15 15:40:00,253.25,253.33,251.89,252.07,361560.0,247.0025,247.0805,245.6761,245.8516,361560.0
2022-06-15 15:45:00,252.04,252.9,251.68,252.84,333060.0,245.8224,246.6612,245.4712,246.6026,333060.0
2022-06-15 15:50:00,252.81,252.82,250.82,251.42,597857.0,246.5734,246.5831,244.6325,245.2177,597857.0
2022-06-15 15:55:00,251.43,251.93,251.25,251.76,961268.0,245.2274,245.7151,245.0519,245.5493,961268.0
2022-06-16 09:30:00,246.08,246.7,244.9,245.86,915102.0,240.0094,240.6141,238.8585,239.7948,915102.0
2022-06-16 09:35:00,245.85,247.3,245.45,246.0,521390.0,239.7851,241.1993,239.3949,239.9314,521390.0
2022-06-16 09:40:00,246.04,246.09,245.13,245.31,300882.0,239.9704,240.0191,239.0828,239.2584,300882.0
2022-06-16 09:45:00,245.31,247.42,245.11,246.57,320271.0,239.2584,241.3163,239.0633,240.4873,320271.0
2022-06-16 09:50:00,246.59,246.63,245.27,245.58,219401.0,240.5068,240.5458,239.2194,239.5217,219401.0
2022-06-16 09:55:00,245.53,246.82,245.44,246.67,249496.0,239.473,240.7311,239.3852,240.5848,249496.0
2022-06-16 10:00:00,246.68,246.69,245.76,245.84,243475.0,240.5946,240.6043,239.6973,239.7753,243475.0
2022-06-16 10:05:00,245.83,245.99,245.04,245.47,255028.0,239.7656,239.9216,238.9951,239.4144,255028.0
2022-06-16 10:10:00,245.43,245.62,244.99,245.11,210295.0,239.3754,239.5607,238.9463,239.0633,210295.0
2022-06-16 10:15:00,245.07,245.68,244.71,244.89,224533.0,239.0243,239.6193,238.6732,238.8488,224533.0
2022-06-16 10:20:00,244.87,245.77,244.83,245.55,210949.0,238.8292,239.707,238.7902,239.4925,210949.0
2022-06-16 10:25:00,245.5,245.73,245.22,245.51,163816.0,239.4437,239.668,239.1706,239.4535,163816.0
2022-06-16 10:30:00,245.5,245.7,245.15,245.47,161420.0,239.4437,239.6388,239.1023,239.4144,161420.0
2022-06-16 10:35:00,245.45,245.49,244.62,244.63,210667.0,239.3949,239.434,238.5854,238.5952,210667.0
2022-06-16 10:40:00,244.62,244.8,244.3,244.36,261764.0,238.5854,238.761,238.2733,238.3318,261764.0
2022-06-16 10:45:00,244.37,244.38,243.77,243.79,233236.0,238.3416,238.3513,237.7564,237.7759,233236.0
2022-06-16 10:50:00,243.79,244.09,243.57,243.93,194318.0,237.7759,238.0685,237.5613,237.9124,194318.0
2022-06-16 10:55:00,243.94,244.5,243.88,244.23,201474.0,237.9222,238.4684,237.8637,238.205,201474.0
2022-06-16 11:00:00,244.19,245.0,244.18,244.92,207612.0,238.166,238.956,238.1563,238.878,207612.0
2022-06-16 11:05:00,244.92,245.01,244.62,244.92,201169.0,238.878,238.9658,238.5854,238.878,201169.0
2022-06-16 11:10:00,244.96,245.75,244.9,245.75,228806.0,238.917,239.6875,238.8585,239.6875,228806.0
2022-06-16 11:15:00,245.76,245.84,245.36,245.48,192942.0,239.6973,239.7753,239.3072,239.4242,192942.0
2022-06-16 11:20:00,245.49,245.78,245.1,245.66,134407.0,239.434,239.7168,239.0536,239.5998,134407.0
2022-06-16 11:25:00,245.68,246.2,245.57,245.58,211511.0,239.6193,240.1264,239.512,239.5217,211511.0
2022-06-16 11:30:00,245.62,245.65,244.88,244.89,219647.0,239.5607,239.59,238.839,238.8488,219647.0
2022-06-16 11:35:00,244.89,245.09,244.73,245.03,146725.0,238.8488,239.0438,238.6927,238.9853,146725.0
2022-06-16 11:40:00,245.04,245.11,244.3,244.61,192447.0,238.9951,239.0633,238.2733,238.5757,192447.0
2022-06-16 11:45:00,244.61,244.63,244.33,244.57,95607.0,238.5757,238.5952,238.3026,238.5366,95607.0
2022-06-16 11:50:00,244.6,244.68,244.3,244.46,99796.0,238.5659,238.6439,238.2733,238.4294,99796.0
2022-06-16 11:55:00,244.48,245.36,244.42,245.35,129346.0,238.4489,239.3072,238.3903,239.2974,129346.0
2022-06-16 12:00:00,245.35,245.4,244.73,244.86,150488.0,239.2974,239.3462,238.6927,238.8195,150488.0
2022-06-16 12:05:00,244.87,244.95,244.5,244.51,107512.0,238.8292,238.9073,238.4684,238.4781,107512.0
2022-06-16 12:10:00,244.5,244.78,244.21,244.25,116763.0,238.4684,238.7415,238.1855,238.2245,116763.0
2022-06-16 12:15:00,244.24,244.7,244.14,244.52,119196.0,238.2148,238.6634,238.1173,238.4879,119196.0
2022-06-16 12:20:00,244.5,244.75,244.31,244.44,102415.0,238.4684,238.7122,238.2831,238.4099,102415.0
2022-06-16 12:25:00,244.46,245.14,244.34,244.98,140756.0,238.4294,239.0926,238.3123,238.9365,140756.0
2022-06-16 12:30:00,245.01,245.09,244.52,244.94,126402.0,238.9658,239.0438,238.4879,238.8975,126402.0
2022-06-16 12:35:00,244.92,244.92,244.4,244.68,123676.0,238.878,238.878,238.3708,238.6439,123676.0
2022-06-16 12:40:00,244.66,245.15,244.52,245.03,136623.0,238.6244,239.1023,238.4879,238.9853,136623.0
2022-06-16 12:45:00,245.04,245.28,244.72,245.13,187849.0,238.9951,239.2291,238.6829,239.0828,187849.0
2022-06-16 12:50:00,245.14,245.38,244.87,245.08,155570.0,239.0926,239.3267,238.8292,239.0341,155570.0
2022-06-16 12:55:00,245.06,245.25,244.85,245.24,164881.0,239.0146,239.1999,238.8097,239.1901,164881.0
2022-06-16 13:00:00,245.22,245.7,245.18,245.43,195876.0,239.1706,239.6388,239.1316,239.3754,195876.0
2022-06-16 13:05:00,245.43,246.15,245.22,245.85,185378.0,239.3754,240.0777,239.1706,239.7851,185378.0
2022-06-16 13:10:00,245.86,245.92,245.43,245.67,119706.0,239.7948,239.8533,239.3754,239.6095,119706.0
2022-06-16 13:15:00,245.67,246.06,245.53,245.61,135848.0,239.6095,239.9899,239.473,239.551,135848.0
2022-06-16 13:20:00,245.62,245.66,245.12,245.2,121557.0,239.5607,239.5998,239.0731,239.1511,121557.0
2022-06-16 13:25:00,245.16,246.29,245.08,245.82,171938.0,239.1121,240.2142,239.0341,239.7558,171938.0
2022-06-16 13:30:00,245.85,246.1,245.37,245.74,133681.0,239.7851,240.0289,239.3169,239.6778,133681.0
2022-06-16 13:35:00,245.76,245.82,245.19,245.53,113307.0,239.6973,239.7558,239.1414,239.473,113307.0
2022-06-16 13:40:00,245.52,245.62,244.89,244.92,132320.0,239.4632,239.5607,238.8488,238.878,132320.0
2022-06-16 13:45:00,244.99,245.02,244.58,244.69,173127.0,238.9463,238.9755,238.5464,238.6537,173127.0
2022-06-16 13:50:00,244.68,244.73,244.21,244.42,241886.0,238.6439,238.6927,238.1855,238.3903,241886.0
2022-06-16 13:55:00,244.43,244.49,243.55,243.58,274946.0,238.4001,238.4586,237.5418,237.5711,274946.0
2022-06-16 14:00:00,243.57,244.03,243.55,243.74,266427.0,237.5613,238.01,237.5418,237.7271,266427.0
2022-06-16 14:05:00,243.72,243.81,243.38,243.64,213016.0,237.7076,237.7954,237.376,237.6296,213016.0
2022-06-16 14:10:00,243.61,243.92,243.46,243.87,188360.0,237.6003,237.9027,237.454,237.8539,188360.0
2022-06-16 14:15:00,243.86,244.06,243.69,243.92,128805.0,237.8442,238.0392,237.6784,237.9027,128805.0
2022-06-16 14:20:00,243.9,244.02,243.6,243.7,149731.0,237.8832,238.0002,237.5906,237.6881,149731.0
2022-06-16 14:25:00,243.7,243.9,243.69,243.71,121448.0,237.6881,237.8832,237.6784,237.6979,121448.0
2022-06-16 14:30:00,243.71,244.06,243.64,243.91,174525.0,237.6979,238.0392,237.6296,237.8929,174525.0
2022-06-16 14:35:00,243.89,244.22,243.77,244.08,140101.0,237.8734,238.1953,237.7564,238.0587,140101.0
2022-06-16 14:40:00,244.06,244.63,244.03,244.15,196318.0,238.0392,238.5952,238.01,238.127,196318.0
2022-06-16 14:45:00,244.16,244.33,243.21,243.26,167919.0,238.1368,238.3026,237.2102,237.259,167919.0
2022-06-16 14:50:00,243.27,243.46,243.03,243.1,174854.0,237.2687,237.454,237.0346,237.1029,174854.0
2022-06-16 14:55:00,243.11,243.53,243.02,243.49,135986.0,237.1127,237.5223,237.0249,237.4833,135986.0
2022-06-16 15:00:00,243.47,244.38,243.41,244.08,254913.0,237.4638,238.3513,237.4053,238.0587,254913.0
2022-06-16 15:05:00,244.05,244.51,243.56,244.49,327122.0,238.0295,238.4781,237.5516,238.4586,327122.0
2022-06-16 15:10:00,244.48,244.91,243.94,244.07,218337.0,238.4489,238.8683,237.9222,238.049,218337.0
2022-06-16 15:15:00,244.04,244.41,243.67,244.39,167631.0,238.0197,238.3806,237.6588,238.3611,167631.0
2022-06-16 15:20:00,244.37,244.8,244.22,244.49,261860.0,238.3416,238.761,238.1953,238.4586,261860.0
2022-06-16 15:25:00,244.46,245.14,244.35,244.8,238690.0,238.4294,239.0926,238.3221,238.761,238690.0
2022-06-16 15:30:00,244.77,244.96,243.89,243.92,323814.0,238.7317,238.917,237.8734,237.9027,323814.0
2022-06-16 15:35:00,243.9,244.39,243.87,244.19,238862.0,237.8832,238.3611,237.8539,238.166,238862.0
2022-06-16 15:40:00,244.21,244.96,243.82,243.85,250207.0,238.1855,238.917,237.8051,237.8344,250207.0
2022-06-16 15:45:00,243.82,244.13,243.2,243.42,327339.0,237.8051,238.1075,237.2004,237.415,327339.0
2022-06-16 15:50:00,243.42,244.5,243.11,244.05,618369.0,237.415,238.4684,237.1127,238.0295,618369.0
2022-06-16 15:55:00,244.07,245.26,243.81,245.11,1555685.0,238.049,239.2096,237.7954,239.0633,1555685.0
2022-06-17 09:30:00,244.53,247.46,244.36,247.04,7463684.0,238.4976,241.3554,238.3318,240.9457,7463684.0
2022-06-17 09:35:00,247.05,248.44,246.85,247.27,473236.0,240.9555,242.3112,240.7604,241.17,473236.0
2022-06-17 09:40:00,247.26,248.58,247.18,248.24,222028.0,241.1603,242.4477,241.0823,242.1161,222028.0
2022-06-17 09:45:00,248.25,248.59,247.53,248.14,250618.0,242.1259,242.4575,241.4236,242.0186,250618.0
2022-06-17 09:50:00,248.16,249.0,248.03,248.46,230769.0,242.0381,242.8574,241.9113,242.3307,230769.0
2022-06-17 09:55:00,248.52,248.93,247.65,247.76,231784.0,242.3892,242.7891,241.5407,241.648,231784.0
2022-06-17 10:00:00,247.81,247.89,246.96,247.46,271570.0,241.6967,241.7747,240.8677,241.3554,271570.0
2022-06-17 10:05:00,247.46,247.94,247.05,247.17,214291.0,241.3554,241.8235,240.9555,241.0725,214291.0
2022-06-17 10:10:00,247.17,247.88,247.09,247.56,159815.0,241.0725,241.765,240.9945,241.4529,159815.0
2022-06-17 10:15:00,247.57,247.73,246.51,246.74,224480.0,241.4626,241.6187,240.4288,240.6531,224480.0
2022-06-17 10:20:00,246.72,246.73,245.8,246.16,236064.0,240.6336,240.6434,239.7363,240.0874,236064.0
2022-06-17 10:25:00,246.16,246.43,245.79,246.13,218045.0,240.0874,240.3508,239.7265,240.0582,218045.0
2022-06-17 10:30:00,246.15,246.4,245.06,245.06,235055.0,240.0777,240.3215,239.0146,239.0146,235055.0
2022-06-17 10:35:00,245.04,245.27,244.32,245.21,331952.0,238.9951,239.2194,238.2928,239.1609,331952.0
2022-06-17 10:40:00,245.22,245.22,244.78,245.06,185264.0,239.1706,239.1706,238.7415,239.0146,185264.0
2022-06-17 10:45:00,245.05,245.1,244.03,244.73,187405.0,239.0048,239.0536,238.01,238.6927,187405.0
2022-06-17 10:50:00,244.72,245.1,244.53,244.87,195030.0,238.6829,239.0536,238.4976,238.8292,195030.0
2022-06-17 10:55:00,244.83,245.51,244.83,245.11,232823.0,238.7902,239.4535,238.7902,239.0633,232823.0
2022-06-17 11:00:00,245.13,246.05,244.45,245.85,263231.0,239.0828,239.9801,238.4196,239.7851,263231.0
2022-06-17 11:05:00,245.84,246.99,245.73,246.99,207706.0,239.7753,240.8969,239.668,240.8969,207706.0
2022-06-17 11:10:00,246.94,247.07,246.31,246.35,183847.0,240.8482,240.975,240.2337,240.2727,183847.0
2022-06-17 11:15:00,246.33,247.97,246.31,247.68,233010.0,240.2532,241.8528,240.2337,241.5699,233010.0
2022-06-17 11:20:00,247.69,247.85,246.93,247.1,191787.0,241.5797,241.7357,240.8384,241.0042,191787.0
2022-06-17 11:25:00,247.09,247.97,246.89,247.85,193109.0,240.9945,241.8528,240.7994,241.7357,193109.0
2022-06-17 11:30:00,247.87,248.66,247.74,248.13,302397.0,241.7552,242.5257,241.6284,242.0088,302397.0
2022-06-17 11:35:00,248.1,248.4,247.62,248.03,224418.0,241.9796,242.2722,241.5114,241.9113,224418.0
2022-06-17 11:40:00,248.03,248.51,247.5,247.5,184696.0,241.9113,242.3794,241.3944,241.3944,184696.0
2022-06-17 11:45:00,247.49,247.62,247.07,247.41,198981.0,241.3846,241.5114,240.975,241.3066,198981.0
2022-06-17 11:50:00,247.4,247.56,246.6,246.79,179792.0,241.2968,241.4529,240.5166,240.7019,179792.0
2022-06-17 11:55:00,246.83,247.29,246.67,246.9,174125.0,240.7409,241.1895,240.5848,240.8092,174125.0
2022-06-17 12:00:00,246.92,246.94,246.42,246.77,136373.0,240.8287,240.8482,240.341,240.6824,136373.0
2022-06-17 12:05:00,246.75,247.08,246.56,246.79,227182.0,240.6629,240.9847,240.4776,240.7019,227182.0
2022-06-17 12:10:00,246.81,247.53,246.57,247.47,294821.0,240.7214,241.4236,240.4873,241.3651,294821.0
2022-06-17 12:15:00,247.49,247.78,247.11,247.3,216436.0,241.3846,241.6675,241.014,241.1993,216436.0
2022-06-17 12:20:00,247.3,247.86,247.23,247.7,199365.0,241.1993,241.7455,241.131,241.5894,199365.0
2022-06-17 12:25:00,247.69,247.87,247.41,247.71,144152.0,241.5797,241.7552,241.3066,241.5992,144152.0
2022-06-17 12:30:00,247.7,247.97,247.33,247.66,121654.0,241.5894,241.8528,241.2286,241.5504,121654.0
2022-06-17 12:35:00,247.64,248.12,247.45,248.08,215137.0,241.5309,241.9991,241.3456,241.9601,215137.0
2022-06-17 12:40:00,248.09,248.25,247.58,248.25,226979.0,241.9698,242.1259,241.4724,242.1259,226979.0
2022-06-17 12:45:00,248.26,248.68,247.98,248.62,187521.0,242.1356,242.5453,241.8625,242.4867,187521.0
2022-06-17 12:50:00,248.63,248.63,247.97,248.14,134503.0,242.4965,242.4965,241.8528,242.0186,134503.0
2022-06-17 12:55:00,248.15,248.83,248.07,248.65,183323.0,242.0283,242.6916,241.9503,242.516,183323.0
2022-06-17 13:00:00,248.66,249.18,248.55,248.99,163388.0,242.5257,243.0329,242.4185,242.8476,163388.0
2022-06-17 13:05:00,248.98,249.99,248.91,249.91,210883.0,242.8379,243.8229,242.7696,243.7449,210883.0
2022-06-17 13:10:00,249.92,250.5,249.69,250.0,287472.0,243.7547,244.3204,243.5303,243.8327,287472.0
2022-06-17 13:15:00,250.0,250.0,249.59,249.76,154192.0,243.8327,243.8327,243.4328,243.5986,154192.0
2022-06-17 13:20:00,249.76,250.15,249.55,250.11,157270.0,243.5986,243.979,243.3938,243.94,157270.0
2022-06-17 13:25:00,250.08,250.2,249.76,249.87,196523.0,243.9107,244.0278,243.5986,243.7059,196523.0
2022-06-17 13:30:00,249.88,250.28,249.67,250.28,132643.0,243.7157,244.1058,243.5108,244.1058,132643.0
2022-06-17 13:35:00,250.26,250.38,249.93,250.14,127204.0,244.0863,244.2033,243.7644,243.9692,127204.0
2022-06-17 13:40:00,250.13,250.23,250.01,250.08,141117.0,243.9595,244.057,243.8424,243.9107,141117.0
2022-06-17 13:45:00,250.06,250.09,249.35,249.76,179078.0,243.8912,243.9205,243.1987,243.5986,179078.0
2022-06-17 13:50:00,249.74,250.01,249.68,249.75,130265.0,243.5791,243.8424,243.5206,243.5889,130265.0
2022-06-17 13:55:00,249.73,250.14,249.54,249.72,126955.0,243.5694,243.9692,243.384,243.5596,126955.0
2022-06-17 14:00:00,249.72,250.16,249.59,249.77,127429.0,243.5596,243.9887,243.4328,243.6084,127429.0
2022-06-17 14:05:00,249.76,249.95,249.47,249.91,137206.0,243.5986,243.7839,243.3158,243.7449,137206.0
2022-06-17 14:10:00,249.91,250.07,249.56,250.02,131852.0,243.7449,243.901,243.4035,243.8522,131852.0
2022-06-17 14:15:00,250.0,250.4,249.84,250.25,186740.0,243.8327,244.2228,243.6766,244.0765,186740.0
2022-06-17 14:20:00,250.25,250.38,249.98,250.05,222894.0,244.0765,244.2033,243.8132,243.8815,222894.0
2022-06-17 14:25:00,250.05,250.24,249.82,249.97,148154.0,243.8815,244.0668,243.6571,243.8034,148154.0
2022-06-17 14:30:00,249.99,249.99,249.23,249.7,248707.0,243.8229,243.8229,243.0817,243.5401,248707.0
2022-06-17 14:35:00,249.69,250.07,249.51,250.07,162827.0,243.5303,243.901,243.3548,243.901,162827.0
2022-06-17 14:40:00,250.1,250.44,249.81,249.85,207357.0,243.9302,244.2618,243.6474,243.6864,207357.0
2022-06-17 14:45:00,249.85,250.0,249.61,249.81,162320.0,243.6864,243.8327,243.4523,243.6474,162320.0
2022-06-17 14:50:00,249.78,249.9,249.34,249.46,187093.0,243.6181,243.7352,243.189,243.306,187093.0
2022-06-17 14:55:00,249.44,249.79,249.21,249.38,151286.0,243.2865,243.6279,243.0622,243.228,151286.0
2022-06-17 15:00:00,249.39,250.0,249.21,249.35,155734.0,243.2377,243.8327,243.0622,243.1987,155734.0
2022-06-17 15:05:00,249.37,249.63,248.96,249.05,169556.0,243.2182,243.4718,242.8183,242.9061,169556.0
2022-06-17 15:10:00,249.07,249.17,248.18,248.3,235855.0,242.9256,243.0232,242.0576,242.1746,235855.0
2022-06-17 15:15:00,248.29,248.85,248.11,248.74,256586.0,242.1649,242.7111,241.9893,242.6038,256586.0
2022-06-17 15:20:00,248.75,249.73,248.72,249.57,245908.0,242.6135,243.5694,242.5843,243.4133,245908.0
2022-06-17 15:25:00,249.58,249.95,249.39,249.75,172887.0,243.4231,243.7839,243.2377,243.5889,172887.0
2022-06-17 15:30:00,249.77,249.87,249.03,249.43,266365.0,243.6084,243.7059,242.8866,243.2768,266365.0
2022-06-17 15:35:00,249.44,249.86,249.24,249.73,190233.0,243.2865,243.6961,243.0914,243.5694,190233.0
2022-06-17 15:40:00,249.78,249.78,248.77,248.84,258556.0,243.6181,243.6181,242.633,242.7013,258556.0
2022-06-17 15:45:00,248.83,249.07,248.47,248.89,213715.0,242.6916,242.9256,242.3404,242.7501,213715.0
2022-06-17 15:50:00,248.87,248.87,247.89,248.03,561676.0,242.7306,242.7306,241.7747,241.9113,561676.0
2022-06-17 15:55:00,248.02,248.66,247.5,247.53,1400664.0,241.9015,242.5257,241.3944,241.4236,1400664.0
2022-06-21 09:30:00,250.26,252.16,249.51,252.13,1187942.0,244.0863,245.9394,243.3548,245.9101,1187942.0
2022-06-21 09:35:00,252.13,253.64,252.09,253.41,480059.0,245.9101,247.3829,245.8711,247.1586,480059.0
2022-06-21 09:40:00,253.41,254.35,253.33,253.7,354780.0,247.1586,248.0754,247.0805,247.4414,354780.0
2022-06-21 09:45:00,253.69,253.99,252.91,253.05,400834.0,247.4317,247.7243,246.6709,246.8075,400834.0
2022-06-21 09:50:00,253.06,253.15,252.46,252.79,236053.0,246.8172,246.905,246.232,246.5539,236053.0
2022-06-21 09:55:00,252.71,253.2,252.26,253.14,306422.0,246.4758,246.9538,246.0369,246.8952,306422.0
2022-06-21 10:00:00,253.06,254.14,252.77,253.99,439256.0,246.8172,247.8706,246.5344,247.7243,439256.0
2022-06-21 10:05:00,253.98,254.19,253.55,253.82,193438.0,247.7145,247.9193,247.2951,247.5585,193438.0
2022-06-21 10:10:00,253.83,254.25,253.39,254.23,267581.0,247.5682,247.9778,247.1391,247.9583,267581.0
2022-06-21 10:15:00,254.25,254.44,253.81,254.1,186604.0,247.9778,248.1632,247.5487,247.8315,186604.0
2022-06-21 10:20:00,254.12,254.75,253.96,254.29,205527.0,247.8511,248.4655,247.695,248.0169,205527.0
2022-06-21 10:25:00,254.28,254.47,254.13,254.28,170743.0,248.0071,248.1924,247.8608,248.0071,170743.0
2022-06-21 10:30:00,254.29,254.72,254.06,254.29,223570.0,248.0169,248.4363,247.7925,248.0169,223570.0
2022-06-21 10:35:00,254.28,254.28,253.84,253.87,178909.0,248.0071,248.0071,247.578,247.6072,178909.0
2022-06-21 10:40:00,253.89,254.27,253.76,253.97,203968.0,247.6267,247.9974,247.4999,247.7048,203968.0
2022-06-21 10:45:00,253.96,254.37,253.86,254.14,155851.0,247.695,248.0949,247.5975,247.8706,155851.0
2022-06-21 10:50:00,254.16,254.38,254.09,254.14,159080.0,247.8901,248.1046,247.8218,247.8706,159080.0
2022-06-21 10:55:00,254.13,254.55,254.12,254.33,345877.0,247.8608,248.2704,247.8511,248.0559,345877.0
2022-06-21 11:00:00,254.33,254.41,254.0,254.36,181114.0,248.0559,248.1339,247.734,248.0851,181114.0
2022-06-21 11:05:00,254.37,254.38,253.66,254.07,152546.0,248.0949,248.1046,247.4024,247.8023,152546.0
2022-06-21 11:10:00,254.07,254.22,253.64,253.9,126147.0,247.8023,247.9486,247.3829,247.6365,126147.0
2022-06-21 11:15:00,253.9,254.2,253.67,253.74,164795.0,247.6365,247.9291,247.4122,247.4804,164795.0
2022-06-21 11:20:00,253.75,253.99,253.47,253.71,140998.0,247.4902,247.7243,247.2171,247.4512,140998.0
2022-06-21 11:25:00,253.71,253.98,253.67,253.85,92996.0,247.4512,247.7145,247.4122,247.5877,92996.0
2022-06-21 11:30:00,253.84,254.04,253.74,253.99,122572.0,247.578,247.773,247.4804,247.7243,122572.0
2022-06-21 11:35:00,253.96,254.05,253.6,253.82,110847.0,247.695,247.7828,247.3439,247.5585,110847.0
2022-06-21 11:40:00,253.82,253.98,253.58,253.63,162642.0,247.5585,247.7145,247.3244,247.3731,162642.0
2022-06-21 11:45:00,253.62,253.64,253.21,253.48,125478.0,247.3634,247.3829,246.9635,247.2268,125478.0
2022-06-21 11:50:00,253.5,253.55,253.15,253.4,109308.0,247.2463,247.2951,246.905,247.1488,109308.0
2022-06-21 11:55:00,253.36,253.73,253.31,253.38,152494.0,247.1098,247.4707,247.061,247.1293,152494.0
2022-06-21 12:00:00,253.37,253.82,253.32,253.38,183259.0,247.1196,247.5585,247.0708,247.1293,183259.0
2022-06-21 12:05:00,253.37,253.5,253.11,253.16,89341.0,247.1196,247.2463,246.866,246.9147,89341.0
2022-06-21 12:10:00,253.18,253.35,252.77,253.35,220858.0,246.9342,247.1001,246.5344,247.1001,220858.0
2022-06-21 12:15:00,253.36,253.6,253.25,253.38,99535.0,247.1098,247.3439,247.0025,247.1293,99535.0
2022-06-21 12:20:00,253.35,253.48,253.09,253.2,74130.0,247.1001,247.2268,246.8465,246.9538,74130.0
2022-06-21 12:25:00,253.2,253.32,252.98,252.99,71591.0,246.9538,247.0708,246.7392,246.7489,71591.0
2022-06-21 12:30:00,253.03,253.28,252.86,253.13,86486.0,246.7879,247.0318,246.6221,246.8855,86486.0
2022-06-21 12:35:00,253.13,253.61,253.13,253.54,95949.0,246.8855,247.3536,246.8855,247.2854,95949.0
2022-06-21 12:40:00,253.54,253.7,253.33,253.59,128418.0,247.2854,247.4414,247.0805,247.3341,128418.0
2022-06-21 12:45:00,253.6,253.61,253.28,253.41,82232.0,247.3439,247.3536,247.0318,247.1586,82232.0
2022-06-21 12:50:00,253.43,253.65,253.36,253.59,59592.0,247.1781,247.3926,247.1098,247.3341,59592.0
2022-06-21 12:55:00,253.61,253.74,253.53,253.72,83091.0,247.3536,247.4804,247.2756,247.4609,83091.0
2022-06-21 13:00:00,253.72,253.88,253.6,253.8,124615.0,247.4609,247.617,247.3439,247.5389,124615.0
2022-06-21 13:05:00,253.81,253.83,253.52,253.72,132120.0,247.5487,247.5682,247.2659,247.4609,132120.0
2022-06-21 13:10:00,253.73,254.17,253.67,254.03,201642.0,247.4707,247.8998,247.4122,247.7633,201642.0
2022-06-21 13:15:00,254.02,254.03,253.65,253.72,81747.0,247.7535,247.7633,247.3926,247.4609,81747.0
2022-06-21 13:20:00,253.75,253.8,253.5,253.54,69932.0,247.4902,247.5389,247.2463,247.2854,69932.0
2022-06-21 13:25:00,253.54,253.72,253.37,253.37,71753.0,247.2854,247.4609,247.1196,247.1196,71753.0
2022-06-21 13:30:00,253.37,253.58,253.37,253.39,127513.0,247.1196,247.3244,247.1196,247.1391,127513.0
2022-06-21 13:35:00,253.4,253.43,253.11,253.17,83396.0,247.1488,247.1781,246.866,246.9245,83396.0
2022-06-21 13:40:00,253.14,253.3,252.96,253.22,175445.0,246.8952,247.0513,246.7197,246.9733,175445.0
2022-06-21 13:45:00,253.23,253.38,253.04,253.36,135157.0,246.983,247.1293,246.7977,247.1098,135157.0
2022-06-21 13:50:00,253.36,253.44,253.23,253.26,50719.0,247.1098,247.1878,246.983,247.0123,50719.0
2022-06-21 13:55:00,253.25,253.35,253.15,253.25,67392.0,247.0025,247.1001,246.905,247.0025,67392.0
2022-06-21 14:00:00,253.25,253.25,252.89,252.96,81919.0,247.0025,247.0025,246.6514,246.7197,81919.0
2022-06-21 14:05:00,252.94,253.05,252.8,252.87,104890.0,246.7002,246.8075,246.5636,246.6319,104890.0
2022-06-21 14:10:00,252.88,253.02,252.65,252.66,83363.0,246.6416,246.7782,246.4173,246.4271,83363.0
2022-06-21 14:15:00,252.68,253.12,252.65,253.05,73484.0,246.4466,246.8757,246.4173,246.8075,73484.0
2022-06-21 14:20:00,253.04,253.3,252.98,253.11,140073.0,246.7977,247.0513,246.7392,246.866,140073.0
2022-06-21 14:25:00,253.13,253.15,252.87,253.14,110899.0,246.8855,246.905,246.6319,246.8952,110899.0
2022-06-21 14:30:00,253.14,253.41,253.11,253.4,115409.0,246.8952,247.1586,246.866,247.1488,115409.0
2022-06-21 14:35:00,253.39,253.42,252.8,252.88,132258.0,247.1391,247.1683,246.5636,246.6416,132258.0
2022-06-21 14:40:00,252.87,253.42,252.83,253.34,135267.0,246.6319,247.1683,246.5929,247.0903,135267.0
2022-06-21 14:45:00,253.32,253.46,253.16,253.29,87992.0,247.0708,247.2073,246.9147,247.0415,87992.0
2022-06-21 14:50:00,253.29,253.9,253.25,253.86,140903.0,247.0415,247.6365,247.0025,247.5975,140903.0
2022-06-21 14:55:00,253.86,254.02,253.83,253.98,133255.0,247.5975,247.7535,247.5682,247.7145,133255.0
2022-06-21 15:00:00,253.99,254.33,253.93,254.17,127981.0,247.7243,248.0559,247.6657,247.8998,127981.0
2022-06-21 15:05:00,254.18,254.39,254.07,254.35,153956.0,247.9096,248.1144,247.8023,248.0754,153956.0
2022-06-21 15:10:00,254.35,254.48,254.21,254.32,167648.0,248.0754,248.2022,247.9388,248.0461,167648.0
2022-06-21 15:15:00,254.33,254.41,254.13,254.15,149218.0,248.0559,248.1339,247.8608,247.8803,149218.0
2022-06-21 15:20:00,254.14,254.41,253.9,254.16,154234.0,247.8706,248.1339,247.6365,247.8901,154234.0
2022-06-21 15:25:00,254.15,254.17,253.8,253.98,154191.0,247.8803,247.8998,247.5389,247.7145,154191.0
2022-06-21 15:30:00,253.99,254.23,253.97,254.08,192034.0,247.7243,247.9583,247.7048,247.812,192034.0
2022-06-21 15:35:00,254.09,254.22,253.81,254.1,171750.0,247.8218,247.9486,247.5487,247.8315,171750.0
2022-06-21 15:40:00,254.11,254.24,253.86,254.16,223936.0,247.8413,247.9681,247.5975,247.8901,223936.0
2022-06-21 15:45:00,254.17,254.29,254.03,254.1,220031.0,247.8998,248.0169,247.7633,247.8315,220031.0
2022-06-21 15:50:00,254.1,254.49,253.91,254.06,404348.0,247.8315,248.2119,247.6462,247.7925,404348.0
2022-06-21 15:55:00,254.05,254.07,253.15,253.74,756386.0,247.7828,247.8023,246.905,247.4804,756386.0
2022-06-22 09:30:00,251.99,251.99,250.37,251.07,673421.0,245.7736,245.7736,244.1936,244.8763,673421.0
2022-06-22 09:35:00,251.0,251.55,250.7,251.08,294632.0,244.808,245.3445,244.5154,244.886,294632.0
2022-06-22 09:40:00,251.05,251.44,250.67,251.29,220425.0,244.8568,245.2372,244.4862,245.0909,220425.0
2022-06-22 09:45:00,251.33,252.21,251.32,252.05,273800.0,245.1299,245.9882,245.1201,245.8321,273800.0
2022-06-22 09:50:00,252.03,253.53,251.64,253.47,302551.0,245.8126,247.2756,245.4322,247.2171,302551.0
2022-06-22 09:55:00,253.48,254.53,253.48,254.0,360889.0,247.2268,248.2509,247.2268,247.734,360889.0
2022-06-22 10:00:00,254.02,254.27,253.34,253.69,193670.0,247.7535,247.9974,247.0903,247.4317,193670.0
2022-06-22 10:05:00,253.68,254.29,253.37,254.25,146091.0,247.4219,248.0169,247.1196,247.9778,146091.0
2022-06-22 10:10:00,254.26,254.87,253.77,254.78,188712.0,247.9876,248.5826,247.5097,248.4948,188712.0
2022-06-22 10:15:00,254.78,255.91,254.56,255.7,302213.0,248.4948,249.5969,248.2802,249.3921,302213.0
2022-06-22 10:20:00,255.61,256.78,255.52,256.64,313871.0,249.3043,250.4454,249.2165,250.3089,313871.0
2022-06-22 10:25:00,256.62,256.69,256.12,256.22,205813.0,250.2894,250.3577,249.8017,249.8992,205813.0
2022-06-22 10:30:00,256.29,256.75,256.08,256.35,200416.0,249.9675,250.4162,249.7627,250.026,200416.0
2022-06-22 10:35:00,256.33,257.16,256.14,257.01,251076.0,250.0065,250.8161,249.8212,250.6698,251076.0
2022-06-22 10:40:00,257.02,257.06,256.4,256.53,178214.0,250.6795,250.7185,250.0748,250.2016,178214.0
2022-06-22 10:45:00,256.51,256.59,255.75,256.2,261345.0,250.1821,250.2601,249.4408,249.8797,261345.0
2022-06-22 10:50:00,256.16,256.72,256.05,256.44,124417.0,249.8407,250.3869,249.7334,250.1138,124417.0
2022-06-22 10:55:00,256.47,257.17,256.35,257.05,217623.0,250.1431,250.8258,250.026,250.7088,217623.0
2022-06-22 11:00:00,257.06,257.12,255.85,256.3,321238.0,250.7185,250.777,249.5384,249.9773,321238.0
2022-06-22 11:05:00,256.27,256.9,256.03,256.85,203840.0,249.948,250.5625,249.7139,250.5137,203840.0
2022-06-22 11:10:00,256.82,256.83,256.32,256.42,137376.0,250.4844,250.4942,249.9968,250.0943,137376.0
2022-06-22 11:15:00,256.4,257.0,256.39,256.88,193352.0,250.0748,250.66,250.0651,250.543,193352.0
2022-06-22 11:20:00,256.81,256.94,256.37,256.59,151194.0,250.4747,250.6015,250.0455,250.2601,151194.0
2022-06-22 11:25:00,256.56,256.68,256.29,256.29,146842.0,250.2309,250.3479,249.9675,249.9675,146842.0
2022-06-22 11:30:00,256.3,257.07,256.27,256.78,172467.0,249.9773,250.7283,249.948,250.4454,172467.0
2022-06-22 11:35:00,256.74,256.94,256.64,256.76,92648.0,250.4064,250.6015,250.3089,250.4259,92648.0
2022-06-22 11:40:00,256.77,256.83,255.49,255.61,190032.0,250.4357,250.4942,249.1873,249.3043,190032.0
2022-06-22 11:45:00,255.59,255.7,254.95,255.18,202811.0,249.2848,249.3921,248.6606,248.8849,202811.0
2022-06-22 11:50:00,255.18,255.25,254.65,254.68,148762.0,248.8849,248.9532,248.368,248.3972,148762.0
2022-06-22 11:55:00,254.68,254.89,254.03,254.09,152522.0,248.3972,248.6021,247.7633,247.8218,152522.0
2022-06-22 12:00:00,254.09,254.81,253.71,253.88,294065.0,247.8218,248.524,247.4512,247.617,294065.0
2022-06-22 12:05:00,253.87,253.92,253.42,253.57,141209.0,247.6072,247.656,247.1683,247.3146,141209.0
2022-06-22 12:10:00,253.58,254.01,253.51,253.82,90306.0,247.3244,247.7438,247.2561,247.5585,90306.0
2022-06-22 12:15:00,253.79,254.34,253.61,254.29,131255.0,247.5292,248.0656,247.3536,248.0169,131255.0
2022-06-22 12:20:00,254.27,254.48,254.03,254.06,96894.0,247.9974,248.2022,247.7633,247.7925,96894.0
2022-06-22 12:25:00,254.04,254.46,253.95,254.18,78387.0,247.773,248.1827,247.6852,247.9096,78387.0
2022-06-22 12:30:00,254.18,254.59,254.01,254.49,102255.0,247.9096,248.3095,247.7438,248.2119,102255.0
2022-06-22 12:35:00,254.53,254.64,254.22,254.24,99864.0,248.2509,248.3582,247.9486,247.9681,99864.0
2022-06-22 12:40:00,254.24,254.55,254.24,254.55,84644.0,247.9681,248.2704,247.9681,248.2704,84644.0
2022-06-22 12:45:00,254.53,254.59,254.11,254.18,67259.0,248.2509,248.3095,247.8413,247.9096,67259.0
2022-06-22 12:50:00,254.24,254.5,254.07,254.47,72079.0,247.9681,248.2217,247.8023,248.1924,72079.0
2022-06-22 12:55:00,254.49,254.99,254.37,254.89,77381.0,248.2119,248.6996,248.0949,248.6021,77381.0
2022-06-22 13:00:00,254.9,255.0,254.35,254.51,96941.0,248.6118,248.7093,248.0754,248.2314,96941.0
2022-06-22 13:05:00,254.5,254.72,254.43,254.56,51664.0,248.2217,248.4363,248.1534,248.2802,51664.0
2022-06-22 13:10:00,254.55,254.88,254.53,254.82,68888.0,248.2704,248.5923,248.2509,248.5338,68888.0
2022-06-22 13:15:00,254.82,255.25,254.74,255.15,75904.0,248.5338,248.9532,248.4558,248.8556,75904.0
2022-06-22 13:20:00,255.19,255.5,255.13,255.4,105193.0,248.8947,249.197,248.8361,249.0995,105193.0
2022-06-22 13:25:00,255.38,255.57,255.07,255.28,93967.0,249.08,249.2653,248.7776,248.9824,93967.0
2022-06-22 13:30:00,255.28,255.3,255.07,255.09,69062.0,248.9824,249.0019,248.7776,248.7971,69062.0
2022-06-22 13:35:00,255.1,255.5,255.01,255.42,71506.0,248.8069,249.197,248.7191,249.119,71506.0
2022-06-22 13:40:00,255.42,255.48,255.17,255.45,69354.0,249.119,249.1775,248.8752,249.1482,69354.0
2022-06-22 13:45:00,255.44,255.55,255.24,255.52,75055.0,249.1385,249.2458,248.9434,249.2165,75055.0
2022-06-22 13:50:00,255.51,255.53,254.97,255.15,79713.0,249.2068,249.2263,248.6801,248.8556,79713.0
2022-06-22 13:55:00,255.14,255.23,254.86,255.08,110603.0,248.8459,248.9337,248.5728,248.7874,110603.0
2022-06-22 14:00:00,255.09,255.57,255.03,255.41,93159.0,248.7971,249.2653,248.7386,249.1092,93159.0
2022-06-22 14:05:00,255.43,256.3,255.34,256.23,145684.0,249.1287,249.9773,249.041,249.909,145684.0
2022-06-22 14:10:00,256.23,256.28,256.03,256.17,62640.0,249.909,249.9578,249.7139,249.8505,62640.0
2022-06-22 14:15:00,256.18,256.48,256.06,256.3,115453.0,249.8602,250.1528,249.7432,249.9773,115453.0
2022-06-22 14:20:00,256.29,256.33,255.59,255.78,119310.0,249.9675,250.0065,249.2848,249.4701,119310.0
2022-06-22 14:25:00,255.77,255.82,255.22,255.3,88081.0,249.4604,249.5091,248.9239,249.0019,88081.0
2022-06-22 14:30:00,255.31,255.48,255.22,255.41,80425.0,249.0117,249.1775,248.9239,249.1092,80425.0
2022-06-22 14:35:00,255.4,255.58,255.31,255.39,118555.0,249.0995,249.275,249.0117,249.0897,118555.0
2022-06-22 14:40:00,255.37,255.63,255.21,255.47,77754.0,249.0702,249.3238,248.9142,249.1678,77754.0
2022-06-22 14:45:00,255.47,255.77,255.21,255.26,88052.0,249.1678,249.4604,248.9142,248.9629,88052.0
2022-06-22 14:50:00,255.24,255.35,255.03,255.25,85335.0,248.9434,249.0507,248.7386,248.9532,85335.0
2022-06-22 14:55:00,255.26,255.72,255.26,255.58,69859.0,248.9629,249.4116,248.9629,249.275,69859.0
2022-06-22 15:00:00,255.61,255.95,255.29,255.83,142302.0,249.3043,249.6359,248.9922,249.5189,142302.0
2022-06-22 15:05:00,255.92,256.05,255.39,255.44,109486.0,249.6067,249.7334,249.0897,249.1385,109486.0
2022-06-22 15:10:00,255.42,255.6,255.1,255.44,89800.0,249.119,249.2945,248.8069,249.1385,89800.0
2022-06-22 15:15:00,255.43,255.56,255.01,255.11,119801.0,249.1287,249.2555,248.7191,248.8166,119801.0
2022-06-22 15:20:00,255.09,255.28,254.94,255.17,121211.0,248.7971,248.9824,248.6508,248.8752,121211.0
2022-06-22 15:25:00,255.16,255.18,254.09,254.27,177630.0,248.8654,248.8849,247.8218,247.9974,177630.0
2022-06-22 15:30:00,254.26,254.42,253.7,253.72,183566.0,247.9876,248.1437,247.4414,247.4609,183566.0
2022-06-22 15:35:00,253.72,253.76,253.18,253.39,238634.0,247.4609,247.4999,246.9342,247.1391,238634.0
2022-06-22 15:40:00,253.39,253.46,252.76,253.38,279050.0,247.1391,247.2073,246.5246,247.1293,279050.0
2022-06-22 15:45:00,253.32,253.33,252.71,252.94,221403.0,247.0708,247.0805,246.4758,246.7002,221403.0
2022-06-22 15:50:00,252.97,254.26,252.61,254.01,441712.0,246.7294,247.9876,246.3783,247.7438,441712.0
2022-06-22 15:55:00,254.03,254.08,252.91,253.0,728258.0,247.7633,247.812,246.6709,246.7587,728258.0
2022-06-23 09:30:00,255.57,255.83,254.42,254.81,486956.0,249.2653,249.5189,248.1437,248.524,486956.0
2022-06-23 09:35:00,254.84,255.1,253.63,253.69,251411.0,248.5533,248.8069,247.3731,247.4317,251411.0
2022-06-23 09:40:00,253.72,255.05,253.71,254.53,231715.0,247.4609,248.7581,247.4512,248.2509,231715.0
2022-06-23 09:45:00,254.55,255.67,254.13,255.06,422482.0,248.2704,249.3628,247.8608,248.7679,422482.0
2022-06-23 09:50:00,255.03,255.28,254.13,254.41,295853.0,248.7386,248.9824,247.8608,248.1339,295853.0
2022-06-23 09:55:00,254.41,256.35,254.18,256.26,391086.0,248.1339,250.026,247.9096,249.9383,391086.0
2022-06-23 10:00:00,256.23,256.82,255.9,256.16,199167.0,249.909,250.4844,249.5871,249.8407,199167.0
2022-06-23 10:05:00,256.16,256.77,255.65,255.68,196335.0,249.8407,250.4357,249.3433,249.3726,196335.0
2022-06-23 10:10:00,255.69,255.94,254.74,255.33,198707.0,249.3823,249.6262,248.4558,249.0312,198707.0
2022-06-23 10:15:00,255.32,256.06,255.11,255.93,116193.0,249.0215,249.7432,248.8166,249.6164,116193.0
2022-06-23 10:20:00,255.95,256.77,255.9,256.18,143434.0,249.6359,250.4357,249.5871,249.8602,143434.0
2022-06-23 10:25:00,256.18,256.74,255.79,256.09,161071.0,249.8602,250.4064,249.4799,249.7725,161071.0
2022-06-23 10:30:00,256.11,256.91,256.11,256.53,240295.0,249.792,250.5722,249.792,250.2016,240295.0
2022-06-23 10:35:00,256.51,257.14,256.1,257.14,185646.0,250.1821,250.7966,249.7822,250.7966,185646.0
2022-06-23 10:40:00,257.14,258.05,257.12,257.61,236540.0,250.7966,251.6841,250.777,251.255,236540.0
2022-06-23 10:45:00,257.6,257.93,257.34,257.43,168197.0,251.2452,251.5671,250.9916,251.0794,168197.0
2022-06-23 10:50:00,257.42,257.77,257.17,257.73,173495.0,251.0696,251.411,250.8258,251.372,173495.0
2022-06-23 10:55:00,257.71,258.49,257.68,258.39,205113.0,251.3525,252.1133,251.3232,252.0157,205113.0
2022-06-23 11:00:00,258.38,258.42,257.16,257.25,233238.0,252.006,252.045,250.8161,250.9038,233238.0
2022-06-23 11:05:00,257.24,257.48,257.1,257.44,181167.0,250.8941,251.1282,250.7575,251.0892,181167.0
2022-06-23 11:10:00,257.46,258.42,257.36,258.12,179149.0,251.1087,252.045,251.0111,251.7524,179149.0
2022-06-23 11:15:00,258.11,258.12,257.7,257.86,104540.0,251.7426,251.7524,251.3427,251.4988,104540.0
2022-06-23 11:20:00,257.84,257.97,257.11,257.33,126152.0,251.4793,251.6061,250.7673,250.9819,126152.0
2022-06-23 11:25:00,257.31,257.73,257.27,257.49,98958.0,250.9624,251.372,250.9233,251.1379,98958.0
2022-06-23 11:30:00,257.51,257.73,256.93,257.09,139844.0,251.1574,251.372,250.5917,250.7478,139844.0
2022-06-23 11:35:00,257.07,257.08,256.49,256.59,162530.0,250.7283,250.738,250.1626,250.2601,162530.0
2022-06-23 11:40:00,256.63,257.08,256.49,256.96,118635.0,250.2991,250.738,250.1626,250.621,118635.0
2022-06-23 11:45:00,256.94,257.11,256.54,256.99,129883.0,250.6015,250.7673,250.2114,250.6503,129883.0
2022-06-23 11:50:00,257.0,257.14,256.84,256.92,77022.0,250.66,250.7966,250.504,250.582,77022.0
2022-06-23 11:55:00,256.89,256.98,256.37,256.44,120495.0,250.5527,250.6405,250.0455,250.1138,120495.0
2022-06-23 12:00:00,256.46,256.66,255.55,255.58,203244.0,250.1333,250.3284,249.2458,249.275,203244.0
2022-06-23 12:05:00,255.57,256.11,255.47,255.67,192032.0,249.2653,249.792,249.1678,249.3628,192032.0
2022-06-23 12:10:00,255.67,255.89,255.33,255.73,202279.0,249.3628,249.5774,249.0312,249.4213,202279.0
2022-06-23 12:15:00,255.73,256.28,255.51,256.08,108310.0,249.4213,249.9578,249.2068,249.7627,108310.0
2022-06-23 12:20:00,256.1,256.49,256.0,256.28,115737.0,249.7822,250.1626,249.6847,249.9578,115737.0
2022-06-23 12:25:00,256.25,256.58,256.11,256.31,130532.0,249.9285,250.2504,249.792,249.987,130532.0
2022-06-23 12:30:00,256.31,256.42,255.74,255.78,129708.0,249.987,250.0943,249.4311,249.4701,129708.0
2022-06-23 12:35:00,255.82,256.02,255.26,255.31,111126.0,249.5091,249.7042,248.9629,249.0117,111126.0
2022-06-23 12:40:00,255.33,256.54,254.98,255.18,200964.0,249.0312,250.2114,248.6898,248.8849,200964.0
2022-06-23 12:45:00,255.12,255.55,254.89,255.38,156538.0,248.8264,249.2458,248.6021,249.08,156538.0
2022-06-23 12:50:00,255.33,255.56,255.01,255.41,104942.0,249.0312,249.2555,248.7191,249.1092,104942.0
2022-06-23 12:55:00,255.4,255.56,255.25,255.37,92484.0,249.0995,249.2555,248.9532,249.0702,92484.0
2022-06-23 13:00:00,255.38,255.38,254.89,255.13,101161.0,249.08,249.08,248.6021,248.8361,101161.0
2022-06-23 13:05:00,255.13,256.08,255.11,255.96,131747.0,248.8361,249.7627,248.8166,249.6457,131747.0
2022-06-23 13:10:00,255.98,256.42,255.87,256.13,120733.0,249.6652,250.0943,249.5579,249.8115,120733.0
2022-06-23 13:15:00,256.14,256.4,256.07,256.24,80486.0,249.8212,250.0748,249.7529,249.9188,80486.0
2022-06-23 13:20:00,256.25,256.55,255.83,256.16,99796.0,249.9285,250.2211,249.5189,249.8407,99796.0
2022-06-23 13:25:00,256.17,256.4,255.95,256.14,90074.0,249.8505,250.0748,249.6359,249.8212,90074.0
2022-06-23 13:30:00,256.15,256.52,256.14,256.38,83972.0,249.831,250.1918,249.8212,250.0553,83972.0
2022-06-23 13:35:00,256.43,256.68,255.98,256.23,69867.0,250.1041,250.3479,249.6652,249.909,69867.0
2022-06-23 13:40:00,256.24,256.33,255.8,256.05,121789.0,249.9188,250.0065,249.4896,249.7334,121789.0
2022-06-23 13:45:00,256.04,256.36,255.86,256.34,130638.0,249.7237,250.0358,249.5481,250.0163,130638.0
2022-06-23 13:50:00,256.35,256.85,256.3,256.81,108605.0,250.026,250.5137,249.9773,250.4747,108605.0
2022-06-23 13:55:00,256.81,257.04,256.68,257.02,106727.0,250.4747,250.699,250.3479,250.6795,106727.0
2022-06-23 14:00:00,257.03,257.24,256.83,257.04,159419.0,250.6893,250.8941,250.4942,250.699,159419.0
2022-06-23 14:05:00,257.03,257.41,257.02,257.3,111129.0,250.6893,251.0599,250.6795,250.9526,111129.0
2022-06-23 14:10:00,257.31,257.46,257.1,257.21,90434.0,250.9624,251.1087,250.7575,250.8648,90434.0
2022-06-23 14:15:00,257.23,257.32,256.94,257.09,96325.0,250.8843,250.9721,250.6015,250.7478,96325.0
2022-06-23 14:20:00,257.1,257.45,256.95,257.27,116797.0,250.7575,251.0989,250.6112,250.9233,116797.0
2022-06-23 14:25:00,257.3,257.77,257.22,257.59,131470.0,250.9526,251.411,250.8746,251.2355,131470.0
2022-06-23 14:30:00,257.59,258.09,257.55,257.97,144242.0,251.2355,251.7231,251.1964,251.6061,144242.0
2022-06-23 14:35:00,257.97,258.36,257.91,258.29,157860.0,251.6061,251.9865,251.5476,251.9182,157860.0
2022-06-23 14:40:00,258.28,258.33,257.88,257.88,113545.0,251.9084,251.9572,251.5183,251.5183,113545.0
2022-06-23 14:45:00,257.89,257.93,257.65,257.81,97432.0,251.5281,251.5671,251.294,251.45,97432.0
2022-06-23 14:50:00,257.81,257.96,257.71,257.83,76257.0,251.45,251.5963,251.3525,251.4695,76257.0
2022-06-23 14:55:00,257.83,258.06,257.73,257.95,88775.0,251.4695,251.6939,251.372,251.5866,88775.0
2022-06-23 15:00:00,257.93,258.29,257.61,258.21,198143.0,251.5671,251.9182,251.255,251.8402,198143.0
2022-06-23 15:05:00,258.2,258.53,258.14,258.31,211560.0,251.8304,252.1523,251.7719,251.9377,211560.0
2022-06-23 15:10:00,258.31,258.45,258.11,258.34,125506.0,251.9377,252.0742,251.7426,251.967,125506.0
2022-06-23 15:15:00,258.33,258.36,257.58,257.88,165816.0,251.9572,251.9865,251.2257,251.5183,165816.0
2022-06-23 15:20:00,257.86,258.15,257.69,257.83,175298.0,251.4988,251.7816,251.333,251.4695,175298.0
2022-06-23 15:25:00,257.83,258.24,257.72,258.0,157484.0,251.4695,251.8694,251.3622,251.6353,157484.0
2022-06-23 15:30:00,257.99,258.88,257.95,258.8,241039.0,251.6256,252.4936,251.5866,252.4156,241039.0
2022-06-23 15:35:00,258.77,258.84,258.08,258.15,203725.0,252.3863,252.4546,251.7134,251.7816,203725.0
2022-06-23 15:40:00,258.17,258.89,258.09,258.51,206685.0,251.8011,252.5034,251.7231,252.1328,206685.0
2022-06-23 15:45:00,258.51,259.2,258.51,259.18,275230.0,252.1328,252.8057,252.1328,252.7862,275230.0
2022-06-23 15:50:00,259.18,259.37,258.5,258.6,383569.0,252.7862,252.9715,252.123,252.2205,383569.0
2022-06-23 15:55:00,258.6,259.31,258.58,258.92,686266.0,252.2205,252.913,252.201,252.5326,686266.0
2022-06-24 09:30:00,261.8,264.88,261.72,264.82,1110482.0,255.3416,258.3456,255.2636,258.2871,1110482.0
2022-06-24 09:35:00,264.82,265.98,264.73,265.96,611511.0,258.2871,259.4185,258.1993,259.399,611511.0
2022-06-24 09:40:00,265.94,266.64,265.75,265.94,579941.0,259.3795,260.0622,259.1942,259.3795,579941.0
2022-06-24 09:45:00,265.93,266.3,264.85,265.59,320168.0,259.3697,259.7306,258.3164,259.0381,320168.0
2022-06-24 09:50:00,265.61,265.69,264.81,264.97,240826.0,259.0576,259.1356,258.2773,258.4334,240826.0
2022-06-24 09:55:00,264.93,264.94,264.05,264.22,360007.0,258.3944,258.4041,257.5361,257.7019,360007.0
2022-06-24 10:00:00,264.39,266.15,264.21,266.14,571152.0,257.8677,259.5843,257.6921,259.5745,571152.0
2022-06-24 10:05:00,266.13,266.75,266.0,266.59,255285.0,259.5648,260.1695,259.438,260.0134,255285.0
2022-06-24 10:10:00,266.56,266.7,265.61,265.65,256729.0,259.9842,260.1207,259.0576,259.0966,256729.0
2022-06-24 10:15:00,265.69,266.21,265.6,266.0,245261.0,259.1356,259.6428,259.0479,259.438,245261.0
2022-06-24 10:20:00,265.99,266.46,265.93,266.08,197849.0,259.4282,259.8866,259.3697,259.516,197849.0
2022-06-24 10:25:00,266.11,266.18,265.45,265.7,191325.0,259.5453,259.6135,258.9016,259.1454,191325.0
2022-06-24 10:30:00,265.71,265.89,265.03,265.21,187482.0,259.1551,259.3307,258.4919,258.6675,187482.0
2022-06-24 10:35:00,265.23,265.29,264.44,264.73,207705.0,258.687,258.7455,257.9165,258.1993,207705.0
2022-06-24 10:40:00,264.74,264.77,264.08,264.33,205694.0,258.2091,258.2383,257.5653,257.8092,205694.0
2022-06-24 10:45:00,264.33,264.83,264.06,264.56,210538.0,257.8092,258.2968,257.5458,258.0335,210538.0
2022-06-24 10:50:00,264.56,264.67,264.15,264.39,121420.0,258.0335,258.1408,257.6336,257.8677,121420.0
2022-06-24 10:55:00,264.38,265.08,264.3,264.86,207347.0,257.8579,258.5407,257.7799,258.3261,207347.0
2022-06-24 11:00:00,264.87,265.66,264.75,265.61,197663.0,258.3359,259.1064,258.2188,259.0576,197663.0
2022-06-24 11:05:00,265.62,265.62,265.1,265.14,171223.0,259.0674,259.0674,258.5602,258.5992,171223.0
2022-06-24 11:10:00,265.15,265.17,264.61,264.61,124340.0,258.609,258.6285,258.0823,258.0823,124340.0
2022-06-24 11:15:00,264.58,264.58,263.75,263.76,203033.0,258.053,258.053,257.2435,257.2532,203033.0
2022-06-24 11:20:00,263.76,264.16,263.65,263.95,161327.0,257.2532,257.6434,257.146,257.4386,161327.0
2022-06-24 11:25:00,263.92,264.33,263.84,264.23,120903.0,257.4093,257.8092,257.3313,257.7116,120903.0
2022-06-24 11:30:00,264.22,264.26,263.66,263.7,112262.0,257.7019,257.7409,257.1557,257.1947,112262.0
2022-06-24 11:35:00,263.69,264.22,263.64,263.93,163171.0,257.185,257.7019,257.1362,257.419,163171.0
2022-06-24 11:40:00,263.94,263.95,263.63,263.81,159996.0,257.4288,257.4386,257.1265,257.302,159996.0
2022-06-24 11:45:00,263.8,263.81,263.49,263.64,117608.0,257.2923,257.302,256.9899,257.1362,117608.0
2022-06-24 11:50:00,263.63,263.98,263.45,263.84,152761.0,257.1265,257.4678,256.9509,257.3313,152761.0
2022-06-24 11:55:00,263.86,264.35,263.69,264.34,116399.0,257.3508,257.8287,257.185,257.8189,116399.0
2022-06-24 12:00:00,264.34,264.71,264.26,264.5,102510.0,257.8189,258.1798,257.7409,257.975,102510.0
2022-06-24 12:05:00,264.5,264.6,264.36,264.47,80720.0,257.975,258.0725,257.8384,257.9457,80720.0
2022-06-24 12:10:00,264.47,264.57,264.22,264.35,61407.0,257.9457,258.0433,257.7019,257.8287,61407.0
2022-06-24 12:15:00,264.34,264.47,264.19,264.43,73517.0,257.8189,257.9457,257.6726,257.9067,73517.0
2022-06-24 12:20:00,264.44,264.44,263.97,264.36,96534.0,257.9165,257.9165,257.4581,257.8384,96534.0
2022-06-24 12:25:00,264.36,264.45,264.01,264.06,94896.0,257.8384,257.9262,257.4971,257.5458,94896.0
2022-06-24 12:30:00,264.07,264.15,263.62,263.67,71141.0,257.5556,257.6336,257.1167,257.1655,71141.0
2022-06-24 12:35:00,263.67,263.79,263.45,263.51,99012.0,257.1655,257.2825,256.9509,257.0094,99012.0
2022-06-24 12:40:00,263.49,263.83,263.44,263.79,98135.0,256.9899,257.3215,256.9411,257.2825,98135.0
2022-06-24 12:45:00,263.78,263.78,263.41,263.67,79909.0,257.2728,257.2728,256.9119,257.1655,79909.0
2022-06-24 12:50:00,263.7,263.91,263.63,263.88,68779.0,257.1947,257.3995,257.1265,257.3703,68779.0
2022-06-24 12:55:00,263.87,264.29,263.83,264.25,96932.0,257.3605,257.7702,257.3215,257.7312,96932.0
2022-06-24 13:00:00,264.26,264.44,264.12,264.28,66395.0,257.7409,257.9165,257.6044,257.7604,66395.0
2022-06-24 13:05:00,264.28,264.36,264.06,264.19,73403.0,257.7604,257.8384,257.5458,257.6726,73403.0
2022-06-24 13:10:00,264.22,264.43,264.21,264.39,67680.0,257.7019,257.9067,257.6921,257.8677,67680.0
2022-06-24 13:15:00,264.42,264.43,264.11,264.12,78931.0,257.897,257.9067,257.5946,257.6044,78931.0
2022-06-24 13:20:00,264.13,264.13,263.87,264.04,103937.0,257.6141,257.6141,257.3605,257.5263,103937.0
2022-06-24 13:25:00,264.04,264.22,263.91,264.07,89961.0,257.5263,257.7019,257.3995,257.5556,89961.0
2022-06-24 13:30:00,264.07,264.19,263.89,264.06,120748.0,257.5556,257.6726,257.38,257.5458,120748.0
2022-06-24 13:35:00,264.06,264.07,263.73,263.9,140015.0,257.5458,257.5556,257.224,257.3898,140015.0
2022-06-24 13:40:00,263.9,264.12,263.84,264.03,97638.0,257.3898,257.6044,257.3313,257.5166,97638.0
2022-06-24 13:45:00,264.03,264.03,263.8,263.89,96496.0,257.5166,257.5166,257.2923,257.38,96496.0
2022-06-24 13:50:00,263.89,264.08,263.64,263.71,151997.0,257.38,257.5653,257.1362,257.2045,151997.0
2022-06-24 13:55:00,263.68,264.07,263.66,263.95,117219.0,257.1752,257.5556,257.1557,257.4386,117219.0
2022-06-24 14:00:00,263.97,264.09,263.82,263.84,85861.0,257.4581,257.5751,257.3118,257.3313,85861.0
2022-06-24 14:05:00,263.85,263.9,263.69,263.82,81888.0,257.341,257.3898,257.185,257.3118,81888.0
2022-06-24 14:10:00,263.83,264.27,263.83,264.11,146272.0,257.3215,257.7507,257.3215,257.5946,146272.0
2022-06-24 14:15:00,264.12,264.38,264.12,264.36,92512.0,257.6044,257.8579,257.6044,257.8384,92512.0
2022-06-24 14:20:00,264.35,264.4,264.24,264.34,78031.0,257.8287,257.8775,257.7214,257.8189,78031.0
2022-06-24 14:25:00,264.35,264.58,264.31,264.46,124025.0,257.8287,258.053,257.7897,257.936,124025.0
2022-06-24 14:30:00,264.47,264.79,264.44,264.78,90722.0,257.9457,258.2578,257.9165,258.2481,90722.0
2022-06-24 14:35:00,264.78,264.82,264.61,264.66,103459.0,258.2481,258.2871,258.0823,258.131,103459.0
2022-06-24 14:40:00,264.67,264.74,264.59,264.7,81921.0,258.1408,258.2091,258.0628,258.1701,81921.0
2022-06-24 14:45:00,264.69,264.99,264.69,264.99,104102.0,258.1603,258.4529,258.1603,258.4529,104102.0
2022-06-24 14:50:00,265.0,265.01,264.83,264.96,95728.0,258.4627,258.4724,258.2968,258.4236,95728.0
2022-06-24 14:55:00,264.95,265.17,264.89,265.04,145176.0,258.4139,258.6285,258.3554,258.5017,145176.0
2022-06-24 15:00:00,265.04,265.1,264.76,264.86,123392.0,258.5017,258.5602,258.2286,258.3261,123392.0
2022-06-24 15:05:00,264.86,264.97,264.74,264.86,131731.0,258.3261,258.4334,258.2091,258.3261,131731.0
2022-06-24 15:10:00,264.87,264.96,264.66,264.92,171235.0,258.3359,258.4236,258.131,258.3846,171235.0
2022-06-24 15:15:00,264.92,265.08,264.88,264.99,120261.0,258.3846,258.5407,258.3456,258.4529,120261.0
2022-06-24 15:20:00,264.99,265.29,264.98,265.15,162531.0,258.4529,258.7455,258.4431,258.609,162531.0
2022-06-24 15:25:00,265.16,265.34,265.03,265.29,137286.0,258.6187,258.7943,258.4919,258.7455,137286.0
2022-06-24 15:30:00,265.29,265.42,265.1,265.1,150205.0,258.7455,258.8723,258.5602,258.5602,150205.0
2022-06-24 15:35:00,265.1,265.46,265.07,265.45,163241.0,258.5602,258.9113,258.5309,258.9016,163241.0
2022-06-24 15:40:00,265.45,265.64,265.39,265.59,217756.0,258.9016,259.0869,258.843,259.0381,217756.0
2022-06-24 15:45:00,265.59,265.69,265.34,265.42,272933.0,259.0381,259.1356,258.7943,258.8723,272933.0
2022-06-24 15:50:00,265.41,266.95,265.38,266.94,729820.0,258.8625,260.3645,258.8333,260.3548,729820.0
2022-06-24 15:55:00,266.93,267.98,266.67,267.98,1665132.0,260.345,261.3691,260.0915,261.3691,1665132.0
2022-06-27 09:30:00,268.14,268.3,266.08,266.38,899731.0,261.5252,261.6812,259.516,259.8086,899731.0
2022-06-27 09:35:00,266.45,266.45,265.57,266.08,343645.0,259.8769,259.8769,259.0186,259.516,343645.0
2022-06-27 09:40:00,266.07,266.54,265.01,265.12,321608.0,259.5063,259.9647,258.4724,258.5797,321608.0
2022-06-27 09:45:00,265.15,265.44,264.84,264.91,231286.0,258.609,258.8918,258.3066,258.3749,231286.0
2022-06-27 09:50:00,264.92,265.89,264.83,265.57,251837.0,258.3846,259.3307,258.2968,259.0186,251837.0
2022-06-27 09:55:00,265.53,266.2,265.36,265.54,197096.0,258.9796,259.6331,258.8138,258.9893,197096.0
2022-06-27 10:00:00,265.56,266.82,265.47,266.81,184965.0,259.0088,260.2378,258.9211,260.228,184965.0
2022-06-27 10:05:00,266.79,266.87,265.81,266.09,212163.0,260.2085,260.2865,259.2527,259.5258,212163.0
2022-06-27 10:10:00,266.11,266.28,265.39,265.71,176327.0,259.5453,259.7111,258.843,259.1551,176327.0
2022-06-27 10:15:00,265.68,265.99,265.19,265.75,158184.0,259.1259,259.4282,258.648,259.1942,158184.0
2022-06-27 10:20:00,265.75,266.18,265.55,265.85,129336.0,259.1942,259.6135,258.9991,259.2917,129336.0
2022-06-27 10:25:00,265.83,265.89,265.36,265.43,131591.0,259.2722,259.3307,258.8138,258.882,131591.0
2022-06-27 10:30:00,265.37,266.22,265.29,266.17,125218.0,258.8235,259.6526,258.7455,259.6038,125218.0
2022-06-27 10:35:00,266.17,266.36,265.78,266.01,95139.0,259.6038,259.7891,259.2234,259.4477,95139.0
2022-06-27 10:40:00,266.05,266.29,265.7,266.24,97589.0,259.4868,259.7208,259.1454,259.6721,97589.0
2022-06-27 10:45:00,266.23,266.37,265.76,266.36,109581.0,259.6623,259.7989,259.2039,259.7891,109581.0
2022-06-27 10:50:00,266.4,266.88,266.33,266.81,153791.0,259.8281,260.2963,259.7598,260.228,153791.0
2022-06-27 10:55:00,266.81,267.19,266.69,267.05,195968.0,260.228,260.5986,260.111,260.4621,195968.0
2022-06-27 11:00:00,267.07,267.18,266.2,266.28,99636.0,260.4816,260.5889,259.6331,259.7111,99636.0
2022-06-27 11:05:00,266.27,266.3,265.38,265.43,165900.0,259.7013,259.7306,258.8333,258.882,165900.0
2022-06-27 11:10:00,265.42,265.6,265.13,265.39,150512.0,258.8723,259.0479,258.5894,258.843,150512.0
2022-06-27 11:15:00,265.38,265.8,265.2,265.51,121502.0,258.8333,259.2429,258.6577,258.9601,121502.0
2022-06-27 11:20:00,265.51,266.04,265.49,265.98,82521.0,258.9601,259.477,258.9406,259.4185,82521.0
2022-06-27 11:25:00,265.99,266.26,265.95,266.12,116723.0,259.4282,259.6916,259.3892,259.555,116723.0
2022-06-27 11:30:00,266.18,266.21,265.59,265.62,96788.0,259.6135,259.6428,259.0381,259.0674,96788.0
2022-06-27 11:35:00,265.58,265.82,265.31,265.55,101748.0,259.0283,259.2624,258.765,258.9991,101748.0
2022-06-27 11:40:00,265.57,266.08,265.5,265.93,114895.0,259.0186,259.516,258.9503,259.3697,114895.0
2022-06-27 11:45:00,265.94,266.23,265.78,265.89,132459.0,259.3795,259.6623,259.2234,259.3307,132459.0
2022-06-27 11:50:00,265.89,265.98,265.7,265.78,78508.0,259.3307,259.4185,259.1454,259.2234,78508.0
2022-06-27 11:55:00,265.74,266.14,265.73,265.98,103687.0,259.1844,259.5745,259.1746,259.4185,103687.0
2022-06-27 12:00:00,265.99,266.13,265.4,265.58,190593.0,259.4282,259.5648,258.8528,259.0283,190593.0
2022-06-27 12:05:00,265.62,265.64,265.31,265.53,101065.0,259.0674,259.0869,258.765,258.9796,101065.0
2022-06-27 12:10:00,265.52,265.7,265.29,265.45,74349.0,258.9698,259.1454,258.7455,258.9016,74349.0
2022-06-27 12:15:00,265.43,265.79,265.3,265.78,112669.0,258.882,259.2332,258.7553,259.2234,112669.0
2022-06-27 12:20:00,265.76,265.81,265.12,265.15,130775.0,259.2039,259.2527,258.5797,258.609,130775.0
2022-06-27 12:25:00,265.13,265.26,264.68,264.77,176283.0,258.5894,258.7162,258.1505,258.2383,176283.0
2022-06-27 12:30:00,264.76,264.92,264.64,264.8,177730.0,258.2286,258.3846,258.1115,258.2676,177730.0
2022-06-27 12:35:00,264.8,265.06,264.66,264.97,108681.0,258.2676,258.5212,258.131,258.4334,108681.0
2022-06-27 12:40:00,264.96,265.29,264.88,265.29,84962.0,258.4236,258.7455,258.3456,258.7455,84962.0
2022-06-27 12:45:00,265.32,265.47,265.15,265.45,74036.0,258.7748,258.9211,258.609,258.9016,74036.0
2022-06-27 12:50:00,265.44,265.69,265.32,265.62,63877.0,258.8918,259.1356,258.7748,259.0674,63877.0
2022-06-27 12:55:00,265.62,265.72,265.24,265.56,97233.0,259.0674,259.1649,258.6967,259.0088,97233.0
2022-06-27 13:00:00,265.56,265.68,265.07,265.32,147889.0,259.0088,259.1259,258.5309,258.7748,147889.0
2022-06-27 13:05:00,265.34,265.36,264.8,265.13,83815.0,258.7943,258.8138,258.2676,258.5894,83815.0
2022-06-27 13:10:00,265.11,265.54,265.11,265.37,72714.0,258.5699,258.9893,258.5699,258.8235,72714.0
2022-06-27 13:15:00,265.38,265.59,265.22,265.52,68830.0,258.8333,259.0381,258.6772,258.9698,68830.0
2022-06-27 13:20:00,265.54,265.64,265.27,265.36,75252.0,258.9893,259.0869,258.726,258.8138,75252.0
2022-06-27 13:25:00,265.38,265.4,265.05,265.12,61096.0,258.8333,258.8528,258.5114,258.5797,61096.0
2022-06-27 13:30:00,265.1,265.16,264.99,265.07,102240.0,258.5602,258.6187,258.4529,258.5309,102240.0
2022-06-27 13:35:00,265.04,265.25,264.99,265.14,71493.0,258.5017,258.7065,258.4529,258.5992,71493.0
2022-06-27 13:40:00,265.11,265.16,264.63,264.71,142387.0,258.5699,258.6187,258.1018,258.1798,142387.0
2022-06-27 13:45:00,264.71,264.79,264.36,264.54,123256.0,258.1798,258.2578,257.8384,258.014,123256.0
2022-06-27 13:50:00,264.55,264.74,264.5,264.6,80617.0,258.0238,258.2091,257.975,258.0725,80617.0
2022-06-27 13:55:00,264.68,264.69,264.47,264.56,69135.0,258.1505,258.1603,257.9457,258.0335,69135.0
2022-06-27 14:00:00,264.55,264.79,264.33,264.77,91371.0,258.0238,258.2578,257.8092,258.2383,91371.0
2022-06-27 14:05:00,264.76,264.81,264.32,264.54,58152.0,258.2286,258.2773,257.7994,258.014,58152.0
2022-06-27 14:10:00,264.53,264.82,264.3,264.59,99608.0,258.0042,258.2871,257.7799,258.0628,99608.0
2022-06-27 14:15:00,264.59,265.1,264.54,265.09,86918.0,258.0628,258.5602,258.014,258.5504,86918.0
2022-06-27 14:20:00,265.09,265.11,264.84,265.01,81477.0,258.5504,258.5699,258.3066,258.4724,81477.0
2022-06-27 14:25:00,264.98,265.07,264.72,264.87,89958.0,258.4431,258.5309,258.1896,258.3359,89958.0
2022-06-27 14:30:00,264.85,265.2,264.68,265.17,84579.0,258.3164,258.6577,258.1505,258.6285,84579.0
2022-06-27 14:35:00,265.19,265.46,265.06,265.36,77841.0,258.648,258.9113,258.5212,258.8138,77841.0
2022-06-27 14:40:00,265.38,265.38,264.94,265.13,91488.0,258.8333,258.8333,258.4041,258.5894,91488.0
2022-06-27 14:45:00,265.13,265.31,264.88,265.21,110557.0,258.5894,258.765,258.3456,258.6675,110557.0
2022-06-27 14:50:00,265.22,265.22,264.82,264.89,68796.0,258.6772,258.6772,258.2871,258.3554,68796.0
2022-06-27 14:55:00,264.88,265.07,264.72,264.74,97919.0,258.3456,258.5309,258.1896,258.2091,97919.0
2022-06-27 15:00:00,264.74,264.84,264.08,264.15,159316.0,258.2091,258.3066,257.5653,257.6336,159316.0
2022-06-27 15:05:00,264.1,264.39,263.85,264.26,144503.0,257.5849,257.8677,257.341,257.7409,144503.0
2022-06-27 15:10:00,264.24,264.77,264.23,264.73,133423.0,257.7214,258.2383,257.7116,258.1993,133423.0
2022-06-27 15:15:00,264.71,264.92,264.56,264.81,107771.0,258.1798,258.3846,258.0335,258.2773,107771.0
2022-06-27 15:20:00,264.79,264.85,264.4,264.44,100193.0,258.2578,258.3164,257.8775,257.9165,100193.0
2022-06-27 15:25:00,264.47,264.8,264.27,264.55,151647.0,257.9457,258.2676,257.7507,258.0238,151647.0
2022-06-27 15:30:00,264.49,264.53,264.26,264.38,116008.0,257.9652,258.0042,257.7409,257.8579,116008.0
2022-06-27 15:35:00,264.39,264.41,263.76,263.9,193070.0,257.8677,257.8872,257.2532,257.3898,193070.0
2022-06-27 15:40:00,263.92,264.81,263.83,264.78,194799.0,257.4093,258.2773,257.3215,258.2481,194799.0
2022-06-27 15:45:00,264.78,265.11,264.32,264.6,242912.0,258.2481,258.5699,257.7994,258.0725,242912.0
2022-06-27 15:50:00,264.56,264.56,263.28,263.96,475525.0,258.0335,258.0335,256.7851,257.4483,475525.0
2022-06-27 15:55:00,263.98,264.95,263.88,264.92,811658.0,257.4678,258.4139,257.3703,258.3846,811658.0
2022-06-28 09:30:00,264.14,266.75,263.58,265.99,744438.0,257.6239,260.1695,257.0777,259.4282,744438.0
2022-06-28 09:35:00,265.96,266.91,265.69,266.58,306990.0,259.399,260.3255,259.1356,260.0037,306990.0
2022-06-28 09:40:00,266.6,266.87,264.86,265.22,304359.0,260.0232,260.2865,258.3261,258.6772,304359.0
2022-06-28 09:45:00,265.24,265.37,263.98,264.51,296763.0,258.6967,258.8235,257.4678,257.9847,296763.0
2022-06-28 09:50:00,264.5,264.51,264.03,264.15,209945.0,257.975,257.9847,257.5166,257.6336,209945.0
2022-06-28 09:55:00,264.13,264.3,263.03,263.3,329862.0,257.6141,257.7799,256.5413,256.8046,329862.0
2022-06-28 10:00:00,263.31,263.57,262.45,262.68,292072.0,256.8143,257.0679,255.9756,256.1999,292072.0
2022-06-28 10:05:00,262.64,262.77,262.01,262.41,228401.0,256.1609,256.2877,255.5464,255.9365,228401.0
2022-06-28 10:10:00,262.35,262.67,262.19,262.57,195909.0,255.878,256.1901,255.722,256.0926,195909.0
2022-06-28 10:15:00,262.5,262.74,262.23,262.31,140610.0,256.0243,256.2584,255.761,255.839,140610.0
2022-06-28 10:20:00,262.3,262.49,261.86,262.32,201788.0,255.8293,256.0146,255.4001,255.8488,201788.0
2022-06-28 10:25:00,262.3,262.66,262.25,262.38,118009.0,255.8293,256.1804,255.7805,255.9073,118009.0
2022-06-28 10:30:00,262.36,262.47,261.58,261.68,255115.0,255.8878,255.9951,255.127,255.2246,255115.0
2022-06-28 10:35:00,261.65,262.18,261.56,262.16,177083.0,255.1953,255.7122,255.1075,255.6927,177083.0
2022-06-28 10:40:00,262.17,262.47,261.9,262.37,147452.0,255.7025,255.9951,255.4391,255.8975,147452.0
2022-06-28 10:45:00,262.38,262.41,261.6,261.94,140386.0,255.9073,255.9365,255.1465,255.4781,140386.0
2022-06-28 10:50:00,261.92,262.04,261.44,261.61,109812.0,255.4586,255.5757,254.9905,255.1563,109812.0
2022-06-28 10:55:00,261.6,262.41,261.58,262.4,145264.0,255.1465,255.9365,255.127,255.9268,145264.0
2022-06-28 11:00:00,262.37,262.37,261.98,262.11,124485.0,255.8975,255.8975,255.5172,255.6439,124485.0
2022-06-28 11:05:00,262.12,262.24,261.8,261.94,96868.0,255.6537,255.7707,255.3416,255.4781,96868.0
2022-06-28 11:10:00,261.95,262.15,261.71,262.0,107615.0,255.4879,255.683,255.2538,255.5367,107615.0
2022-06-28 11:15:00,261.98,262.0,261.41,261.54,134244.0,255.5172,255.5367,254.9612,255.088,134244.0
2022-06-28 11:20:00,261.55,261.71,260.85,260.89,149775.0,255.0978,255.2538,254.415,254.454,149775.0
2022-06-28 11:25:00,260.9,260.9,260.31,260.32,209742.0,254.4638,254.4638,253.8884,253.8981,209742.0
2022-06-28 11:30:00,260.33,260.8,260.23,260.64,143474.0,253.9079,254.3663,253.8103,254.2102,143474.0
2022-06-28 11:35:00,260.63,260.86,260.29,260.34,111098.0,254.2005,254.4248,253.8688,253.9176,111098.0
2022-06-28 11:40:00,260.28,260.42,259.68,259.84,186700.0,253.8591,253.9956,253.2739,253.4299,186700.0
2022-06-28 11:45:00,259.83,260.03,259.66,259.9,257835.0,253.4202,253.6153,253.2544,253.4885,257835.0
2022-06-28 11:50:00,259.86,259.99,259.45,259.5,189688.0,253.4495,253.5762,253.0496,253.0983,189688.0
2022-06-28 11:55:00,259.48,259.55,258.98,259.28,289027.0,253.0788,253.1471,252.5912,252.8838,289027.0
2022-06-28 12:00:00,259.28,259.5,258.66,258.81,215082.0,252.8838,253.0983,252.2791,252.4254,215082.0
2022-06-28 12:05:00,258.8,258.98,258.55,258.59,201557.0,252.4156,252.5912,252.1718,252.2108,201557.0
2022-06-28 12:10:00,258.58,258.93,258.44,258.65,281769.0,252.201,252.5424,252.0645,252.2693,281769.0
2022-06-28 12:15:00,258.6,258.77,258.13,258.67,171495.0,252.2205,252.3863,251.7621,252.2888,171495.0
2022-06-28 12:20:00,258.71,258.97,258.58,258.79,142254.0,252.3278,252.5814,252.201,252.4058,142254.0
2022-06-28 12:25:00,258.8,258.86,258.27,258.73,189294.0,252.4156,252.4741,251.8987,252.3473,189294.0
2022-06-28 12:30:00,258.66,258.72,258.29,258.29,119442.0,252.2791,252.3376,251.9182,251.9182,119442.0
2022-06-28 12:35:00,258.25,258.96,258.24,258.89,69145.0,251.8792,252.5717,251.8694,252.5034,69145.0
2022-06-28 12:40:00,258.91,259.17,258.89,259.11,130636.0,252.5229,252.7765,252.5034,252.718,130636.0
2022-06-28 12:45:00,259.12,259.3,258.92,258.96,129886.0,252.7277,252.9033,252.5326,252.5717,129886.0
2022-06-28 12:50:00,258.95,258.99,258.69,258.69,79058.0,252.5619,252.6009,252.3083,252.3083,79058.0
2022-06-28 12:55:00,258.71,259.22,258.71,259.08,90788.0,252.3278,252.8252,252.3278,252.6887,90788.0
2022-06-28 13:00:00,259.08,259.16,258.45,258.74,131989.0,252.6887,252.7667,252.0742,252.3571,131989.0
2022-06-28 13:05:00,258.75,258.79,258.1,258.17,147137.0,252.3668,252.4058,251.7329,251.8011,147137.0
2022-06-28 13:10:00,258.18,258.59,258.01,258.39,141486.0,251.8109,252.2108,251.6451,252.0157,141486.0
2022-06-28 13:15:00,258.38,258.76,258.33,258.51,89510.0,252.006,252.3766,251.9572,252.1328,89510.0
2022-06-28 13:20:00,258.53,258.79,258.26,258.76,88072.0,252.1523,252.4058,251.8889,252.3766,88072.0
2022-06-28 13:25:00,258.72,259.15,258.55,259.04,105489.0,252.3376,252.757,252.1718,252.6497,105489.0
2022-06-28 13:30:00,259.04,259.08,258.74,258.78,116155.0,252.6497,252.6887,252.3571,252.3961,116155.0
2022-06-28 13:35:00,258.74,258.85,258.48,258.54,119896.0,252.3571,252.4644,252.1035,252.162,119896.0
2022-06-28 13:40:00,258.54,258.97,258.48,258.89,126723.0,252.162,252.5814,252.1035,252.5034,126723.0
2022-06-28 13:45:00,258.87,259.13,258.8,259.1,94970.0,252.4839,252.7375,252.4156,252.7082,94970.0
2022-06-28 13:50:00,259.11,259.3,258.86,258.86,134821.0,252.718,252.9033,252.4741,252.4741,134821.0
2022-06-28 13:55:00,258.88,259.2,258.82,258.88,120315.0,252.4936,252.8057,252.4351,252.4936,120315.0
2022-06-28 14:00:00,258.9,259.42,258.62,258.65,185303.0,252.5131,253.0203,252.24,252.2693,185303.0
2022-06-28 14:05:00,258.66,258.74,258.24,258.33,109956.0,252.2791,252.3571,251.8694,251.9572,109956.0
2022-06-28 14:10:00,258.33,258.46,258.03,258.21,138455.0,251.9572,252.084,251.6646,251.8402,138455.0
2022-06-28 14:15:00,258.21,258.24,257.81,257.82,107149.0,251.8402,251.8694,251.45,251.4598,107149.0
2022-06-28 14:20:00,257.82,258.01,257.67,257.75,137929.0,251.4598,251.6451,251.3135,251.3915,137929.0
2022-06-28 14:25:00,257.74,257.9,257.64,257.69,134839.0,251.3818,251.5378,251.2842,251.333,134839.0
2022-06-28 14:30:00,257.68,257.73,257.3,257.31,131546.0,251.3232,251.372,250.9526,250.9624,131546.0
2022-06-28 14:35:00,257.31,257.37,257.07,257.14,147905.0,250.9624,251.0209,250.7283,250.7966,147905.0
2022-06-28 14:40:00,257.15,257.24,256.89,257.17,191470.0,250.8063,250.8941,250.5527,250.8258,191470.0
2022-06-28 14:45:00,257.17,257.75,257.13,257.69,163790.0,250.8258,251.3915,250.7868,251.333,163790.0
2022-06-28 14:50:00,257.72,257.76,257.38,257.54,116695.0,251.3622,251.4013,251.0306,251.1867,116695.0
2022-06-28 14:55:00,257.54,257.66,257.4,257.47,114888.0,251.1867,251.3037,251.0501,251.1184,114888.0
2022-06-28 15:00:00,257.48,257.65,256.89,256.92,161407.0,251.1282,251.294,250.5527,250.582,161407.0
2022-06-28 15:05:00,256.91,257.04,256.67,256.87,157101.0,250.5722,250.699,250.3381,250.5332,157101.0
2022-06-28 15:10:00,256.88,257.09,256.53,256.85,175824.0,250.543,250.7478,250.2016,250.5137,175824.0
2022-06-28 15:15:00,256.86,257.18,256.59,257.11,164808.0,250.5235,250.8356,250.2601,250.7673,164808.0
2022-06-28 15:20:00,257.11,257.49,256.97,257.43,150923.0,250.7673,251.1379,250.6307,251.0794,150923.0
2022-06-28 15:25:00,257.43,257.46,256.91,257.11,165618.0,251.0794,251.1087,250.5722,250.7673,165618.0
2022-06-28 15:30:00,257.09,257.58,257.0,257.32,251724.0,250.7478,251.2257,250.66,250.9721,251724.0
2022-06-28 15:35:00,257.32,257.41,256.91,257.33,249118.0,250.9721,251.0599,250.5722,250.9819,249118.0
2022-06-28 15:40:00,257.32,257.4,256.66,256.86,290812.0,250.9721,251.0501,250.3284,250.5235,290812.0
2022-06-28 15:45:00,256.84,257.18,256.67,257.03,316985.0,250.504,250.8356,250.3381,250.6893,316985.0
2022-06-28 15:50:00,256.99,257.35,256.32,257.24,535295.0,250.6503,251.0014,249.9968,250.8941,535295.0
2022-06-28 15:55:00,257.22,257.39,256.43,256.48,1167456.0,250.8746,251.0404,250.1041,250.1528,1167456.0
2022-06-29 09:30:00,257.59,258.44,255.76,256.3,551132.0,251.2355,252.0645,249.4506,249.9773,551132.0
2022-06-29 09:35:00,256.28,258.01,256.01,257.03,244319.0,249.9578,251.6451,249.6944,250.6893,244319.0
2022-06-29 09:40:00,257.06,258.09,256.89,257.45,222628.0,250.7185,251.7231,250.5527,251.0989,222628.0
2022-06-29 09:45:00,257.38,258.88,256.93,258.44,358623.0,251.0306,252.4936,250.5917,252.0645,358623.0
2022-06-29 09:50:00,258.42,260.18,258.34,260.08,385910.0,252.045,253.7616,251.967,253.664,385910.0
2022-06-29 09:55:00,260.08,260.8,259.84,260.75,358328.0,253.664,254.3663,253.4299,254.3175,358328.0
2022-06-29 10:00:00,260.7,261.97,259.9,261.45,380153.0,254.2687,255.5074,253.4885,255.0002,380153.0
2022-06-29 10:05:00,261.47,261.54,260.89,261.05,306856.0,255.0197,255.088,254.454,254.6101,306856.0
2022-06-29 10:10:00,261.07,261.5,260.43,260.47,251527.0,254.6296,255.049,254.0054,254.0444,251527.0
2022-06-29 10:15:00,260.46,260.75,259.36,259.51,245140.0,254.0347,254.3175,252.9618,253.1081,245140.0
2022-06-29 10:20:00,259.5,259.89,259.34,259.89,158510.0,253.0983,253.4787,252.9423,253.4787,158510.0
2022-06-29 10:25:00,259.9,261.2,259.79,260.65,178113.0,253.4885,254.7564,253.3812,254.22,178113.0
2022-06-29 10:30:00,260.68,261.36,260.47,260.57,209643.0,254.2492,254.9124,254.0444,254.1419,209643.0
2022-06-29 10:35:00,260.56,260.64,259.78,260.62,168566.0,254.1322,254.2102,253.3714,254.1907,168566.0
2022-06-29 10:40:00,260.64,261.55,260.52,261.39,208464.0,254.2102,255.0978,254.0932,254.9417,208464.0
2022-06-29 10:45:00,261.39,261.78,261.15,261.37,165943.0,254.9417,255.3221,254.7076,254.9222,165943.0
2022-06-29 10:50:00,261.43,261.77,260.86,261.2,137846.0,254.9807,255.3123,254.4248,254.7564,137846.0
2022-06-29 10:55:00,261.19,261.32,260.88,260.92,101952.0,254.7466,254.8734,254.4443,254.4833,101952.0
2022-06-29 11:00:00,260.92,261.07,260.67,260.74,126419.0,254.4833,254.6296,254.2395,254.3077,126419.0
2022-06-29 11:05:00,260.76,261.06,260.23,260.81,149863.0,254.3273,254.6199,253.8103,254.376,149863.0
2022-06-29 11:10:00,260.76,261.14,260.65,260.9,113605.0,254.3273,254.6979,254.22,254.4638,113605.0
2022-06-29 11:15:00,260.88,261.32,260.6,260.64,133615.0,254.4443,254.8734,254.1712,254.2102,133615.0
2022-06-29 11:20:00,260.65,260.84,260.16,260.56,125137.0,254.22,254.4053,253.7421,254.1322,125137.0
2022-06-29 11:25:00,260.58,261.17,260.49,261.05,133554.0,254.1517,254.7271,254.0639,254.6101,133554.0
2022-06-29 11:30:00,261.09,261.62,260.84,261.51,159032.0,254.6491,255.166,254.4053,255.0587,159032.0
2022-06-29 11:35:00,261.54,261.94,261.42,261.46,132720.0,255.088,255.4781,254.971,255.01,132720.0
2022-06-29 11:40:00,261.44,261.63,260.78,260.83,88654.0,254.9905,255.1758,254.3468,254.3955,88654.0
2022-06-29 11:45:00,260.81,261.1,260.3,260.64,117538.0,254.376,254.6589,253.8786,254.2102,117538.0
2022-06-29 11:50:00,260.67,260.83,260.56,260.77,116465.0,254.2395,254.3955,254.1322,254.337,116465.0
2022-06-29 11:55:00,260.76,260.82,260.19,260.32,197178.0,254.3273,254.3858,253.7713,253.8981,197178.0
2022-06-29 12:00:00,260.32,260.54,259.95,259.98,120169.0,253.8981,254.1127,253.5372,253.5665,120169.0
2022-06-29 12:05:00,259.97,260.01,259.42,259.46,99925.0,253.5567,253.5958,253.0203,253.0593,99925.0
2022-06-29 12:10:00,259.44,259.67,259.14,259.33,97319.0,253.0398,253.2641,252.7472,252.9325,97319.0
2022-06-29 12:15:00,259.33,259.66,259.33,259.54,91905.0,252.9325,253.2544,252.9325,253.1373,91905.0
2022-06-29 12:20:00,259.54,259.65,258.82,258.84,104091.0,253.1373,253.2446,252.4351,252.4546,104091.0
2022-06-29 12:25:00,258.83,258.94,258.63,258.76,107171.0,252.4449,252.5521,252.2498,252.3766,107171.0
2022-06-29 12:30:00,258.75,259.17,258.71,259.05,67173.0,252.3668,252.7765,252.3278,252.6594,67173.0
2022-06-29 12:35:00,259.05,259.91,259.02,259.72,129919.0,252.6594,253.4982,252.6302,253.3129,129919.0
2022-06-29 12:40:00,259.69,259.73,259.42,259.6,64028.0,253.2836,253.3227,253.0203,253.1959,64028.0
2022-06-29 12:45:00,259.59,259.81,259.34,259.43,71693.0,253.1861,253.4007,252.9423,253.0301,71693.0
2022-06-29 12:50:00,259.46,259.66,259.21,259.44,116556.0,253.0593,253.2544,252.8155,253.0398,116556.0
2022-06-29 12:55:00,259.44,259.81,259.26,259.67,86459.0,253.0398,253.4007,252.8643,253.2641,86459.0
2022-06-29 13:00:00,259.7,259.8,259.5,259.54,90256.0,253.2934,253.3909,253.0983,253.1373,90256.0
2022-06-29 13:05:00,259.6,260.18,259.4,260.05,80541.0,253.1959,253.7616,253.0008,253.6348,80541.0
2022-06-29 13:10:00,260.08,260.38,259.38,259.4,116421.0,253.664,253.9566,252.9813,253.0008,116421.0
2022-06-29 13:15:00,259.4,259.54,259.25,259.47,80527.0,253.0008,253.1373,252.8545,253.0691,80527.0
2022-06-29 13:20:00,259.44,259.47,259.17,259.28,63892.0,253.0398,253.0691,252.7765,252.8838,63892.0
2022-06-29 13:25:00,259.27,259.96,259.19,259.79,107630.0,252.874,253.547,252.796,253.3812,107630.0
2022-06-29 13:30:00,259.81,259.86,259.47,259.82,97414.0,253.4007,253.4495,253.0691,253.4104,97414.0
2022-06-29 13:35:00,259.85,260.11,259.84,260.03,78102.0,253.4397,253.6933,253.4299,253.6153,78102.0
2022-06-29 13:40:00,259.99,260.33,259.91,260.28,77102.0,253.5762,253.9079,253.4982,253.8591,77102.0
2022-06-29 13:45:00,260.38,260.4,260.01,260.06,76958.0,253.9566,253.9761,253.5958,253.6445,76958.0
2022-06-29 13:50:00,260.06,260.31,260.04,260.14,43293.0,253.6445,253.8884,253.625,253.7225,43293.0
2022-06-29 13:55:00,260.16,260.52,260.16,260.52,75980.0,253.7421,254.0932,253.7421,254.0932,75980.0
2022-06-29 14:00:00,260.54,261.21,260.43,261.17,146365.0,254.1127,254.7662,254.0054,254.7271,146365.0
2022-06-29 14:05:00,261.18,261.36,260.88,261.08,140442.0,254.7369,254.9124,254.4443,254.6394,140442.0
2022-06-29 14:10:00,261.06,261.38,260.97,261.25,107691.0,254.6199,254.932,254.5321,254.8052,107691.0
2022-06-29 14:15:00,261.28,261.48,261.19,261.26,130688.0,254.8344,255.0295,254.7466,254.8149,130688.0
2022-06-29 14:20:00,261.27,261.31,261.09,261.23,90287.0,254.8247,254.8637,254.6491,254.7857,90287.0
2022-06-29 14:25:00,261.24,261.61,261.14,261.55,94389.0,254.7954,255.1563,254.6979,255.0978,94389.0
2022-06-29 14:30:00,261.54,261.59,261.12,261.21,128176.0,255.088,255.1368,254.6784,254.7662,128176.0
2022-06-29 14:35:00,261.22,261.22,260.88,260.9,93478.0,254.7759,254.7759,254.4443,254.4638,93478.0
2022-06-29 14:40:00,260.89,261.0,260.19,260.23,97122.0,254.454,254.5613,253.7713,253.8103,97122.0
2022-06-29 14:45:00,260.22,260.34,260.07,260.1,117445.0,253.8006,253.9176,253.6543,253.6835,117445.0
2022-06-29 14:50:00,260.09,260.26,259.92,260.12,103080.0,253.6738,253.8396,253.508,253.703,103080.0
2022-06-29 14:55:00,260.12,260.29,259.93,259.96,129961.0,253.703,253.8688,253.5177,253.547,129961.0
2022-06-29 15:00:00,259.94,260.13,259.59,259.85,109783.0,253.5275,253.7128,253.1861,253.4397,109783.0
2022-06-29 15:05:00,259.85,260.28,259.75,260.21,185008.0,253.4397,253.8591,253.3422,253.7908,185008.0
2022-06-29 15:10:00,260.17,260.17,259.73,259.86,156417.0,253.7518,253.7518,253.3227,253.4495,156417.0
2022-06-29 15:15:00,259.85,260.52,259.8,260.04,149599.0,253.4397,254.0932,253.3909,253.625,149599.0
2022-06-29 15:20:00,260.04,260.39,260.03,260.37,148467.0,253.625,253.9664,253.6153,253.9469,148467.0
2022-06-29 15:25:00,260.37,260.85,260.26,260.78,151061.0,253.9469,254.415,253.8396,254.3468,151061.0
2022-06-29 15:30:00,260.8,260.8,259.89,259.92,134042.0,254.3663,254.3663,253.4787,253.508,134042.0
2022-06-29 15:35:00,259.91,260.09,259.59,259.94,163695.0,253.4982,253.6738,253.1861,253.5275,163695.0
2022-06-29 15:40:00,259.9,260.04,259.61,259.88,146864.0,253.4885,253.625,253.2056,253.469,146864.0
2022-06-29 15:45:00,259.91,260.12,259.42,259.57,163744.0,253.4982,253.703,253.0203,253.1666,163744.0
2022-06-29 15:50:00,259.72,260.13,259.3,259.7,268644.0,253.3129,253.7128,252.9033,253.2934,268644.0
2022-06-29 15:55:00,259.69,260.63,259.65,260.27,830719.0,253.2836,254.2005,253.2446,253.8493,830719.0
2022-06-30 09:30:00,257.06,258.97,256.81,257.37,665325.0,250.7185,252.5814,250.4747,251.0209,665325.0
2022-06-30 09:35:00,257.44,257.58,256.26,256.54,211899.0,251.0892,251.2257,249.9383,250.2114,211899.0
2022-06-30 09:40:00,256.55,256.71,255.02,255.13,396741.0,250.2211,250.3772,248.7289,248.8361,396741.0
2022-06-30 09:45:00,255.13,256.2,255.01,255.72,251033.0,248.8361,249.8797,248.7191,249.4116,251033.0
2022-06-30 09:50:00,255.68,255.87,254.71,255.17,271037.0,249.3726,249.5579,248.4265,248.8752,271037.0
2022-06-30 09:55:00,255.15,255.33,254.62,254.7,203379.0,248.8556,249.0312,248.3387,248.4167,203379.0
2022-06-30 10:00:00,254.74,254.79,253.65,253.69,315580.0,248.4558,248.5045,247.3926,247.4317,315580.0
2022-06-30 10:05:00,253.7,253.98,253.13,253.27,386590.0,247.4414,247.7145,246.8855,247.022,386590.0
2022-06-30 10:10:00,253.23,254.3,252.9,254.25,365021.0,246.983,248.0266,246.6612,247.9778,365021.0
2022-06-30 10:15:00,254.24,254.29,253.32,253.49,263600.0,247.9681,248.0169,247.0708,247.2366,263600.0
2022-06-30 10:20:00,253.49,254.03,253.25,253.95,196437.0,247.2366,247.7633,247.0025,247.6852,196437.0
2022-06-30 10:25:00,253.92,254.42,253.88,254.34,177403.0,247.656,248.1437,247.617,248.0656,177403.0
2022-06-30 10:30:00,254.32,255.81,254.17,255.81,248043.0,248.0461,249.4994,247.8998,249.4994,248043.0
2022-06-30 10:35:00,255.81,255.81,255.28,255.35,148164.0,249.4994,249.4994,248.9824,249.0507,148164.0
2022-06-30 10:40:00,255.35,255.74,255.24,255.25,137183.0,249.0507,249.4311,248.9434,248.9532,137183.0
2022-06-30 10:45:00,255.24,255.88,255.24,255.78,155025.0,248.9434,249.5676,248.9434,249.4701,155025.0
2022-06-30 10:50:00,255.79,256.81,255.61,256.54,228616.0,249.4799,250.4747,249.3043,250.2114,228616.0
2022-06-30 10:55:00,256.54,256.93,256.26,256.82,199009.0,250.2114,250.5917,249.9383,250.4844,199009.0
2022-06-30 11:00:00,256.82,256.82,256.17,256.19,157861.0,250.4844,250.4844,249.8505,249.87,157861.0
2022-06-30 11:05:00,256.2,257.36,256.2,257.15,159850.0,249.8797,251.0111,249.8797,250.8063,159850.0
2022-06-30 11:10:00,257.14,257.4,256.89,256.92,169552.0,250.7966,251.0501,250.5527,250.582,169552.0
2022-06-30 11:15:00,256.91,257.29,256.86,257.11,114864.0,250.5722,250.9429,250.5235,250.7673,114864.0
2022-06-30 11:20:00,257.08,257.64,257.04,257.5,217966.0,250.738,251.2842,250.699,251.1477,217966.0
2022-06-30 11:25:00,257.49,258.65,257.42,257.87,229017.0,251.1379,252.2693,251.0696,251.5085,229017.0
2022-06-30 11:30:00,257.87,258.1,257.31,257.35,140888.0,251.5085,251.7329,250.9624,251.0014,140888.0
2022-06-30 11:35:00,257.39,257.61,257.18,257.56,115850.0,251.0404,251.255,250.8356,251.2062,115850.0
2022-06-30 11:40:00,257.62,257.71,257.01,257.34,140254.0,251.2647,251.3525,250.6698,250.9916,140254.0
2022-06-30 11:45:00,257.33,257.94,257.1,257.45,140474.0,250.9819,251.5768,250.7575,251.0989,140474.0
2022-06-30 11:50:00,257.45,257.93,257.26,257.9,101068.0,251.0989,251.5671,250.9136,251.5378,101068.0
2022-06-30 11:55:00,257.89,258.58,257.64,258.49,122608.0,251.5281,252.201,251.2842,252.1133,122608.0
2022-06-30 12:00:00,258.5,258.5,257.76,257.86,158752.0,252.123,252.123,251.4013,251.4988,158752.0
2022-06-30 12:05:00,257.84,257.96,257.03,257.15,168332.0,251.4793,251.5963,250.6893,250.8063,168332.0
2022-06-30 12:10:00,257.1,257.65,256.96,257.62,106446.0,250.7575,251.294,250.621,251.2647,106446.0
2022-06-30 12:15:00,257.62,257.99,257.37,257.91,97643.0,251.2647,251.6256,251.0209,251.5476,97643.0
2022-06-30 12:20:00,257.92,258.67,257.74,258.66,213043.0,251.5573,252.2888,251.3818,252.2791,213043.0
2022-06-30 12:25:00,258.66,259.35,258.57,258.92,171938.0,252.2791,252.952,252.1913,252.5326,171938.0
2022-06-30 12:30:00,258.93,259.53,258.89,258.94,208017.0,252.5424,253.1276,252.5034,252.5521,208017.0
2022-06-30 12:35:00,258.93,258.96,258.27,258.32,95152.0,252.5424,252.5717,251.8987,251.9474,95152.0
2022-06-30 12:40:00,258.33,258.83,258.26,258.81,117406.0,251.9572,252.4449,251.8889,252.4254,117406.0
2022-06-30 12:45:00,258.83,259.12,258.61,258.62,131424.0,252.4449,252.7277,252.2303,252.24,131424.0
2022-06-30 12:50:00,258.64,258.82,258.36,258.64,129769.0,252.2596,252.4351,251.9865,252.2596,129769.0
2022-06-30 12:55:00,258.64,258.79,258.35,258.64,71595.0,252.2596,252.4058,251.9767,252.2596,71595.0
2022-06-30 13:00:00,258.66,259.03,258.51,258.72,90615.0,252.2791,252.6399,252.1328,252.3376,90615.0
2022-06-30 13:05:00,258.7,258.74,258.06,258.11,113579.0,252.3181,252.3571,251.6939,251.7426,113579.0
2022-06-30 13:10:00,258.1,258.17,257.31,257.37,162343.0,251.7329,251.8011,250.9624,251.0209,162343.0
2022-06-30 13:15:00,257.35,257.47,257.23,257.45,82710.0,251.0014,251.1184,250.8843,251.0989,82710.0
2022-06-30 13:20:00,257.47,257.87,257.28,257.87,78739.0,251.1184,251.5085,250.9331,251.5085,78739.0
2022-06-30 13:25:00,257.84,258.1,257.83,258.07,89318.0,251.4793,251.7329,251.4695,251.7036,89318.0
2022-06-30 13:30:00,258.07,258.52,258.03,258.31,78513.0,251.7036,252.1425,251.6646,251.9377,78513.0
2022-06-30 13:35:00,258.29,258.54,258.25,258.5,42895.0,251.9182,252.162,251.8792,252.123,42895.0
2022-06-30 13:40:00,258.5,258.9,258.07,258.09,102250.0,252.123,252.5131,251.7036,251.7231,102250.0
2022-06-30 13:45:00,258.09,258.72,258.09,258.69,68419.0,251.7231,252.3376,251.7231,252.3083,68419.0
2022-06-30 13:50:00,258.69,259.27,258.64,259.09,101401.0,252.3083,252.874,252.2596,252.6984,101401.0
2022-06-30 13:55:00,259.08,259.08,258.76,258.89,69521.0,252.6887,252.6887,252.3766,252.5034,69521.0
2022-06-30 14:00:00,258.9,259.16,258.73,259.06,87118.0,252.5131,252.7667,252.3473,252.6692,87118.0
2022-06-30 14:05:00,259.04,259.18,258.47,258.56,125608.0,252.6497,252.7862,252.0937,252.1815,125608.0
2022-06-30 14:10:00,258.56,258.91,258.29,258.32,71225.0,252.1815,252.5229,251.9182,251.9474,71225.0
2022-06-30 14:15:00,258.31,258.83,258.16,258.79,91347.0,251.9377,252.4449,251.7914,252.4058,91347.0
2022-06-30 14:20:00,258.79,258.82,257.9,257.96,124070.0,252.4058,252.4351,251.5378,251.5963,124070.0
2022-06-30 14:25:00,257.93,258.23,257.58,258.12,163708.0,251.5671,251.8597,251.2257,251.7524,163708.0
2022-06-30 14:30:00,258.15,258.37,257.92,258.12,109167.0,251.7816,251.9962,251.5573,251.7524,109167.0
2022-06-30 14:35:00,258.12,258.32,257.97,258.21,95495.0,251.7524,251.9474,251.6061,251.8402,95495.0
2022-06-30 14:40:00,258.21,258.26,256.93,256.98,227739.0,251.8402,251.8889,250.5917,250.6405,227739.0
2022-06-30 14:45:00,256.97,257.42,256.83,257.19,131295.0,250.6307,251.0696,250.4942,250.8453,131295.0
2022-06-30 14:50:00,257.23,257.24,256.58,256.8,150800.0,250.8843,250.8941,250.2504,250.4649,150800.0
2022-06-30 14:55:00,256.79,257.08,256.63,256.94,110149.0,250.4552,250.738,250.2991,250.6015,110149.0
2022-06-30 15:00:00,256.94,257.19,256.72,256.86,139090.0,250.6015,250.8453,250.3869,250.5235,139090.0
2022-06-30 15:05:00,256.86,256.88,255.74,255.75,213711.0,250.5235,250.543,249.4311,249.4408,213711.0
2022-06-30 15:10:00,255.73,256.0,255.5,255.92,213101.0,249.4213,249.6847,249.197,249.6067,213101.0
2022-06-30 15:15:00,255.9,255.9,255.0,255.4,217799.0,249.5871,249.5871,248.7093,249.0995,217799.0
2022-06-30 15:20:00,255.4,256.1,255.39,256.07,183114.0,249.0995,249.7822,249.0897,249.7529,183114.0
2022-06-30 15:25:00,256.05,257.35,256.03,257.28,190248.0,249.7334,251.0014,249.7139,250.9331,190248.0
2022-06-30 15:30:00,257.29,258.11,257.18,257.95,257263.0,250.9429,251.7426,250.8356,251.5866,257263.0
2022-06-30 15:35:00,257.93,258.63,257.67,257.79,265560.0,251.5671,252.2498,251.3135,251.4305,265560.0
2022-06-30 15:40:00,257.74,258.09,256.89,257.16,309399.0,251.3818,251.7231,250.5527,250.8161,309399.0
2022-06-30 15:45:00,257.15,258.05,256.67,256.79,410238.0,250.8063,251.6841,250.3381,250.4552,410238.0
2022-06-30 15:50:00,256.77,257.4,255.54,255.92,643935.0,250.4357,251.0501,249.236,249.6067,643935.0
2022-06-30 15:55:00,255.95,257.28,255.64,256.86,1841614.0,249.6359,250.9331,249.3336,250.5235,1841614.0
2022-07-01 09:30:00,256.39,257.18,255.41,255.74,603718.0,250.0651,250.8356,249.1092,249.4311,603718.0
2022-07-01 09:35:00,255.74,255.88,254.61,255.32,242831.0,249.4311,249.5676,248.329,249.0215,242831.0
2022-07-01 09:40:00,255.3,257.06,255.3,256.01,359580.0,249.0019,250.7185,249.0019,249.6944,359580.0
2022-07-01 09:45:00,255.98,257.86,255.8,256.96,345425.0,249.6652,251.4988,249.4896,250.621,345425.0
2022-07-01 09:50:00,256.98,257.39,256.43,257.03,222067.0,250.6405,251.0404,250.1041,250.6893,222067.0
2022-07-01 09:55:00,257.07,258.37,257.02,257.78,244024.0,250.7283,251.9962,250.6795,251.4208,244024.0
2022-07-01 10:00:00,257.77,258.97,257.56,257.78,242587.0,251.411,252.5814,251.2062,251.4208,242587.0
2022-07-01 10:05:00,257.76,258.24,257.02,257.72,211141.0,251.4013,251.8694,250.6795,251.3622,211141.0
2022-07-01 10:10:00,257.73,257.85,255.72,255.8,237329.0,251.372,251.489,249.4116,249.4896,237329.0
2022-07-01 10:15:00,255.8,256.79,255.7,256.65,200617.0,249.4896,250.4552,249.3921,250.3186,200617.0
2022-07-01 10:20:00,256.66,256.83,256.22,256.3,111762.0,250.3284,250.4942,249.8992,249.9773,111762.0
2022-07-01 10:25:00,256.27,256.28,255.41,255.71,199715.0,249.948,249.9578,249.1092,249.4018,199715.0
2022-07-01 10:30:00,255.74,255.94,254.94,255.23,192408.0,249.4311,249.6262,248.6508,248.9337,192408.0
2022-07-01 10:35:00,255.23,255.53,255.19,255.39,146426.0,248.9337,249.2263,248.8947,249.0897,146426.0
2022-07-01 10:40:00,255.36,255.82,255.03,255.5,179188.0,249.0605,249.5091,248.7386,249.197,179188.0
2022-07-01 10:45:00,255.5,256.11,255.05,256.05,159430.0,249.197,249.792,248.7581,249.7334,159430.0
2022-07-01 10:50:00,256.07,256.15,255.34,255.89,122620.0,249.7529,249.831,249.041,249.5774,122620.0
2022-07-01 10:55:00,255.87,256.79,255.55,256.07,119785.0,249.5579,250.4552,249.2458,249.7529,119785.0
2022-07-01 11:00:00,256.03,256.18,255.56,255.8,153425.0,249.7139,249.8602,249.2555,249.4896,153425.0
2022-07-01 11:05:00,255.79,257.43,255.73,257.12,169919.0,249.4799,251.0794,249.4213,250.777,169919.0
2022-07-01 11:10:00,257.09,257.18,256.56,256.76,146264.0,250.7478,250.8356,250.2309,250.4259,146264.0
2022-07-01 11:15:00,256.76,257.48,256.67,257.05,203261.0,250.4259,251.1282,250.3381,250.7088,203261.0
2022-07-01 11:20:00,257.02,257.32,256.36,256.56,110237.0,250.6795,250.9721,250.0358,250.2309,110237.0
2022-07-01 11:25:00,256.55,256.56,256.09,256.24,155398.0,250.2211,250.2309,249.7725,249.9188,155398.0
2022-07-01 11:30:00,256.27,256.69,256.25,256.66,146660.0,249.948,250.3577,249.9285,250.3284,146660.0
2022-07-01 11:35:00,256.64,256.97,256.47,256.5,139226.0,250.3089,250.6307,250.1431,250.1723,139226.0
2022-07-01 11:40:00,256.51,257.18,256.49,256.68,145015.0,250.1821,250.8356,250.1626,250.3479,145015.0
2022-07-01 11:45:00,256.67,257.13,256.64,256.77,86841.0,250.3381,250.7868,250.3089,250.4357,86841.0
2022-07-01 11:50:00,256.76,256.76,255.77,255.82,177902.0,250.4259,250.4259,249.4604,249.5091,177902.0
2022-07-01 11:55:00,255.8,256.09,255.72,256.02,88022.0,249.4896,249.7725,249.4116,249.7042,88022.0
2022-07-01 12:00:00,256.02,256.06,255.51,255.81,85001.0,249.7042,249.7432,249.2068,249.4994,85001.0
2022-07-01 12:05:00,255.81,256.04,255.72,255.83,78800.0,249.4994,249.7237,249.4116,249.5189,78800.0
2022-07-01 12:10:00,255.81,255.92,255.47,255.6,110354.0,249.4994,249.6067,249.1678,249.2945,110354.0
2022-07-01 12:15:00,255.58,256.61,255.53,256.5,240987.0,249.275,250.2796,249.2263,250.1723,240987.0
2022-07-01 12:20:00,256.53,256.8,256.4,256.78,86889.0,250.2016,250.4649,250.0748,250.4454,86889.0
2022-07-01 12:25:00,256.77,256.85,256.51,256.85,87788.0,250.4357,250.5137,250.1821,250.5137,87788.0
2022-07-01 12:30:00,256.84,257.11,256.61,256.66,115891.0,250.504,250.7673,250.2796,250.3284,115891.0
2022-07-01 12:35:00,256.66,256.91,256.3,256.33,93848.0,250.3284,250.5722,249.9773,250.0065,93848.0
2022-07-01 12:40:00,256.32,256.71,256.31,256.53,104403.0,249.9968,250.3772,249.987,250.2016,104403.0
2022-07-01 12:45:00,256.52,256.9,256.39,256.87,89543.0,250.1918,250.5625,250.0651,250.5332,89543.0
2022-07-01 12:50:00,256.86,257.09,256.72,256.85,84334.0,250.5235,250.7478,250.3869,250.5137,84334.0
2022-07-01 12:55:00,256.88,256.95,256.02,256.02,122841.0,250.543,250.6112,249.7042,249.7042,122841.0
2022-07-01 13:00:00,256.0,256.31,255.87,255.99,96105.0,249.6847,249.987,249.5579,249.6749,96105.0
2022-07-01 13:05:00,256.0,256.11,255.9,256.08,66003.0,249.6847,249.792,249.5871,249.7627,66003.0
2022-07-01 13:10:00,256.07,256.3,255.95,256.29,80825.0,249.7529,249.9773,249.6359,249.9675,80825.0
2022-07-01 13:15:00,256.3,256.61,256.06,256.51,94993.0,249.9773,250.2796,249.7432,250.1821,94993.0
2022-07-01 13:20:00,256.49,256.68,256.32,256.57,58925.0,250.1626,250.3479,249.9968,250.2406,58925.0
2022-07-01 13:25:00,256.58,256.91,256.44,256.85,59836.0,250.2504,250.5722,250.1138,250.5137,59836.0
2022-07-01 13:30:00,256.89,257.2,256.87,256.97,90029.0,250.5527,250.8551,250.5332,250.6307,90029.0
2022-07-01 13:35:00,256.99,257.57,256.86,257.29,109762.0,250.6503,251.2159,250.5235,250.9429,109762.0
2022-07-01 13:40:00,257.29,257.59,257.14,257.51,83688.0,250.9429,251.2355,250.7966,251.1574,83688.0
2022-07-01 13:45:00,257.49,257.77,257.34,257.7,106457.0,251.1379,251.411,250.9916,251.3427,106457.0
2022-07-01 13:50:00,257.72,257.72,257.43,257.44,72266.0,251.3622,251.3622,251.0794,251.0892,72266.0
2022-07-01 13:55:00,257.46,257.62,257.4,257.59,70210.0,251.1087,251.2647,251.0501,251.2355,70210.0
2022-07-01 14:00:00,257.6,257.67,257.24,257.26,83308.0,251.2452,251.3135,250.8941,250.9136,83308.0
2022-07-01 14:05:00,257.29,257.42,256.97,257.16,80931.0,250.9429,251.0696,250.6307,250.8161,80931.0
2022-07-01 14:10:00,257.14,257.43,256.94,257.4,91691.0,250.7966,251.0794,250.6015,251.0501,91691.0
2022-07-01 14:15:00,257.41,257.65,257.23,257.62,87318.0,251.0599,251.294,250.8843,251.2647,87318.0
2022-07-01 14:20:00,257.62,258.16,257.47,258.14,149128.0,251.2647,251.7914,251.1184,251.7719,149128.0
2022-07-01 14:25:00,258.16,258.17,257.79,257.84,115510.0,251.7914,251.8011,251.4305,251.4793,115510.0
2022-07-01 14:30:00,257.86,258.32,257.85,258.26,83883.0,251.4988,251.9474,251.489,251.8889,83883.0
2022-07-01 14:35:00,258.23,258.32,257.88,258.28,89364.0,251.8597,251.9474,251.5183,251.9084,89364.0
2022-07-01 14:40:00,258.29,258.47,258.15,258.37,102258.0,251.9182,252.0937,251.7816,251.9962,102258.0
2022-07-01 14:45:00,258.36,258.85,258.34,258.73,143560.0,251.9865,252.4644,251.967,252.3473,143560.0
2022-07-01 14:50:00,258.75,258.88,258.2,258.33,138664.0,252.3668,252.4936,251.8304,251.9572,138664.0
2022-07-01 14:55:00,258.35,258.8,258.17,258.72,95805.0,251.9767,252.4156,251.8011,252.3376,95805.0
2022-07-01 15:00:00,258.73,258.9,258.2,258.4,158336.0,252.3473,252.5131,251.8304,252.0255,158336.0
2022-07-01 15:05:00,258.41,259.06,258.37,259.06,135016.0,252.0352,252.6692,251.9962,252.6692,135016.0
2022-07-01 15:10:00,259.06,259.35,258.97,259.2,141747.0,252.6692,252.952,252.5814,252.8057,141747.0
2022-07-01 15:15:00,259.22,259.52,258.88,258.9,141384.0,252.8252,253.1178,252.4936,252.5131,141384.0
2022-07-01 15:20:00,258.9,259.03,258.47,258.84,113921.0,252.5131,252.6399,252.0937,252.4546,113921.0
2022-07-01 15:25:00,258.85,259.07,258.64,258.96,152243.0,252.4644,252.6789,252.2596,252.5717,152243.0
2022-07-01 15:30:00,259.01,259.55,258.97,259.36,160167.0,252.6204,253.1471,252.5814,252.9618,160167.0
2022-07-01 15:35:00,259.36,259.61,259.27,259.55,117123.0,252.9618,253.2056,252.874,253.1471,117123.0
2022-07-01 15:40:00,259.54,259.77,259.25,259.34,225505.0,253.1373,253.3617,252.8545,252.9423,225505.0
2022-07-01 15:45:00,259.34,259.56,259.06,259.5,217741.0,252.9423,253.1569,252.6692,253.0983,217741.0
2022-07-01 15:50:00,259.47,259.67,258.53,259.09,343980.0,253.0691,253.2641,252.1523,252.6984,343980.0
2022-07-01 15:55:00,259.09,259.71,258.82,259.61,943078.0,252.6984,253.3032,252.4351,253.2056,943078.0
2022-07-05 09:30:00,256.16,256.51,254.74,255.11,737293.0,249.8407,250.1821,248.4558,248.8166,737293.0
2022-07-05 09:35:00,255.16,255.96,254.87,254.9,229698.0,248.8654,249.6457,248.5826,248.6118,229698.0
2022-07-05 09:40:00,254.88,255.48,254.81,254.97,197201.0,248.5923,249.1775,248.524,248.6801,197201.0
2022-07-05 09:45:00,254.98,256.88,254.78,256.59,337477.0,248.6898,250.543,248.4948,250.2601,337477.0
2022-07-05 09:50:00,256.6,256.64,255.87,256.3,250742.0,250.2699,250.3089,249.5579,249.9773,250742.0
2022-07-05 09:55:00,256.3,256.81,255.53,256.19,256700.0,249.9773,250.4747,249.2263,249.87,256700.0
2022-07-05 10:00:00,256.09,256.87,255.56,255.67,196721.0,249.7725,250.5332,249.2555,249.3628,196721.0
2022-07-05 10:05:00,255.66,256.63,255.56,256.58,132920.0,249.3531,250.2991,249.2555,250.2504,132920.0
2022-07-05 10:10:00,256.57,257.78,256.36,257.71,282178.0,250.2406,251.4208,250.0358,251.3525,282178.0
2022-07-05 10:15:00,257.67,257.78,256.18,256.47,200692.0,251.3135,251.4208,249.8602,250.1431,200692.0
2022-07-05 10:20:00,256.44,257.23,256.38,257.06,192809.0,250.1138,250.8843,250.0553,250.7185,192809.0
2022-07-05 10:25:00,257.08,257.37,256.34,256.86,142420.0,250.738,251.0209,250.0163,250.5235,142420.0
2022-07-05 10:30:00,256.81,257.06,256.41,256.75,127420.0,250.4747,250.7185,250.0846,250.4162,127420.0
2022-07-05 10:35:00,256.75,258.46,256.58,258.39,214820.0,250.4162,252.084,250.2504,252.0157,214820.0
2022-07-05 10:40:00,258.36,258.78,257.67,257.69,169543.0,251.9865,252.3961,251.3135,251.333,169543.0
2022-07-05 10:45:00,257.74,257.78,257.2,257.53,110331.0,251.3818,251.4208,250.8551,251.1769,110331.0
2022-07-05 10:50:00,257.5,257.5,256.77,257.07,89455.0,251.1477,251.1477,250.4357,250.7283,89455.0
2022-07-05 10:55:00,257.06,257.55,257.06,257.23,75098.0,250.7185,251.1964,250.7185,250.8843,75098.0
2022-07-05 11:00:00,257.21,257.21,256.47,256.8,117828.0,250.8648,250.8648,250.1431,250.4649,117828.0
2022-07-05 11:05:00,256.77,256.8,256.06,256.35,91069.0,250.4357,250.4649,249.7432,250.026,91069.0
2022-07-05 11:10:00,256.38,256.52,255.95,256.29,64595.0,250.0553,250.1918,249.6359,249.9675,64595.0
2022-07-05 11:15:00,256.27,256.6,256.16,256.44,72431.0,249.948,250.2699,249.8407,250.1138,72431.0
2022-07-05 11:20:00,256.45,256.72,256.06,256.2,67348.0,250.1236,250.3869,249.7432,249.8797,67348.0
2022-07-05 11:25:00,256.21,256.59,256.09,256.4,75725.0,249.8895,250.2601,249.7725,250.0748,75725.0
2022-07-05 11:30:00,256.41,257.07,256.19,256.61,96757.0,250.0846,250.7283,249.87,250.2796,96757.0
2022-07-05 11:35:00,256.62,256.73,256.21,256.38,70581.0,250.2894,250.3967,249.8895,250.0553,70581.0
2022-07-05 11:40:00,256.41,257.62,256.41,257.52,120415.0,250.0846,251.2647,250.0846,251.1672,120415.0
2022-07-05 11:45:00,257.58,258.1,257.44,257.84,109664.0,251.2257,251.7329,251.0892,251.4793,109664.0
2022-07-05 11:50:00,257.87,257.91,257.36,257.88,115178.0,251.5085,251.5476,251.0111,251.5183,115178.0
2022-07-05 11:55:00,257.88,257.9,257.28,257.39,188110.0,251.5183,251.5378,250.9331,251.0404,188110.0
2022-07-05 12:00:00,257.38,257.65,256.64,256.71,139952.0,251.0306,251.294,250.3089,250.3772,139952.0
2022-07-05 12:05:00,256.72,257.33,256.56,257.3,100363.0,250.3869,250.9819,250.2309,250.9526,100363.0
2022-07-05 12:10:00,257.34,257.72,257.06,257.26,121650.0,250.9916,251.3622,250.7185,250.9136,121650.0
2022-07-05 12:15:00,257.26,257.49,256.77,257.44,155822.0,250.9136,251.1379,250.4357,251.0892,155822.0
2022-07-05 12:20:00,257.41,258.22,257.17,258.22,127681.0,251.0599,251.8499,250.8258,251.8499,127681.0
2022-07-05 12:25:00,258.21,258.45,258.04,258.25,111197.0,251.8402,252.0742,251.6744,251.8792,111197.0
2022-07-05 12:30:00,258.28,258.55,258.19,258.39,111057.0,251.9084,252.1718,251.8207,252.0157,111057.0
2022-07-05 12:35:00,258.35,258.42,258.11,258.17,63768.0,251.9767,252.045,251.7426,251.8011,63768.0
2022-07-05 12:40:00,258.16,258.37,257.85,258.01,139988.0,251.7914,251.9962,251.489,251.6451,139988.0
2022-07-05 12:45:00,258.0,258.06,257.63,257.68,84147.0,251.6353,251.6939,251.2745,251.3232,84147.0
2022-07-05 12:50:00,257.67,257.8,257.49,257.62,80660.0,251.3135,251.4403,251.1379,251.2647,80660.0
2022-07-05 12:55:00,257.63,257.75,257.49,257.57,46029.0,251.2745,251.3915,251.1379,251.2159,46029.0
2022-07-05 13:00:00,257.58,258.17,257.49,258.16,76338.0,251.2257,251.8011,251.1379,251.7914,76338.0
2022-07-05 13:05:00,258.14,258.34,257.89,258.32,72807.0,251.7719,251.967,251.5281,251.9474,72807.0
2022-07-05 13:10:00,258.28,258.77,258.27,258.71,70141.0,251.9084,252.3863,251.8987,252.3278,70141.0
2022-07-05 13:15:00,258.68,259.35,258.6,259.32,120473.0,252.2986,252.952,252.2205,252.9228,120473.0
2022-07-05 13:20:00,259.36,259.67,259.24,259.51,152324.0,252.9618,253.2641,252.8447,253.1081,152324.0
2022-07-05 13:25:00,259.5,259.86,259.5,259.71,154881.0,253.0983,253.4495,253.0983,253.3032,154881.0
2022-07-05 13:30:00,259.73,259.99,259.55,259.92,161918.0,253.3227,253.5762,253.1471,253.508,161918.0
2022-07-05 13:35:00,259.91,260.31,259.75,260.16,249471.0,253.4982,253.8884,253.3422,253.7421,249471.0
2022-07-05 13:40:00,260.17,260.29,259.71,259.82,173482.0,253.7518,253.8688,253.3032,253.4104,173482.0
2022-07-05 13:45:00,259.82,259.88,259.26,259.5,117935.0,253.4104,253.469,252.8643,253.0983,117935.0
2022-07-05 13:50:00,259.5,259.75,259.47,259.7,108278.0,253.0983,253.3422,253.0691,253.2934,108278.0
2022-07-05 13:55:00,259.71,259.78,259.53,259.66,101148.0,253.3032,253.3714,253.1276,253.2544,101148.0
2022-07-05 14:00:00,259.66,259.79,259.29,259.75,90225.0,253.2544,253.3812,252.8935,253.3422,90225.0
2022-07-05 14:05:00,259.75,259.75,259.07,259.17,102082.0,253.3422,253.3422,252.6789,252.7765,102082.0
2022-07-05 14:10:00,259.21,259.49,259.11,259.34,74986.0,252.8155,253.0886,252.718,252.9423,74986.0
2022-07-05 14:15:00,259.34,259.71,259.04,259.67,104041.0,252.9423,253.3032,252.6497,253.2641,104041.0
2022-07-05 14:20:00,259.72,259.94,259.5,259.91,101676.0,253.3129,253.5275,253.0983,253.4982,101676.0
2022-07-05 14:25:00,259.89,260.45,259.78,260.32,139608.0,253.4787,254.0249,253.3714,253.8981,139608.0
2022-07-05 14:30:00,260.35,261.26,260.31,261.21,228263.0,253.9274,254.8149,253.8884,254.7662,228263.0
2022-07-05 14:35:00,261.21,261.97,261.05,261.94,221244.0,254.7662,255.5074,254.6101,255.4781,221244.0
2022-07-05 14:40:00,261.96,261.97,261.4,261.68,154266.0,255.4976,255.5074,254.9515,255.2246,154266.0
2022-07-05 14:45:00,261.69,261.89,261.47,261.77,160404.0,255.2343,255.4294,255.0197,255.3123,160404.0
2022-07-05 14:50:00,261.77,261.95,261.57,261.93,176349.0,255.3123,255.4879,255.1173,255.4684,176349.0
2022-07-05 14:55:00,261.92,262.26,261.86,262.12,205954.0,255.4586,255.7902,255.4001,255.6537,205954.0
2022-07-05 15:00:00,262.12,262.17,261.53,261.74,169160.0,255.6537,255.7025,255.0783,255.2831,169160.0
2022-07-05 15:05:00,261.72,262.27,261.64,262.09,152300.0,255.2636,255.8,255.1855,255.6244,152300.0
2022-07-05 15:10:00,262.11,262.13,261.83,261.94,110420.0,255.6439,255.6635,255.3709,255.4781,110420.0
2022-07-05 15:15:00,261.94,261.95,260.96,261.14,120810.0,255.4781,255.4879,254.5223,254.6979,120810.0
2022-07-05 15:20:00,261.17,262.13,261.13,262.12,146113.0,254.7271,255.6635,254.6881,255.6537,146113.0
2022-07-05 15:25:00,262.09,262.73,261.93,262.48,179909.0,255.6244,256.2487,255.4684,256.0048,179909.0
2022-07-05 15:30:00,262.48,262.68,261.97,262.67,178674.0,256.0048,256.1999,255.5074,256.1901,178674.0
2022-07-05 15:35:00,262.68,262.75,262.1,262.46,264834.0,256.1999,256.2682,255.6342,255.9853,264834.0
2022-07-05 15:40:00,262.46,262.53,262.16,262.26,167803.0,255.9853,256.0536,255.6927,255.7902,167803.0
2022-07-05 15:45:00,262.27,262.39,261.91,262.38,209091.0,255.8,255.917,255.4489,255.9073,209091.0
2022-07-05 15:50:00,262.36,262.96,261.79,262.44,357815.0,255.8878,256.473,255.3318,255.9658,357815.0
2022-07-05 15:55:00,262.42,262.98,262.19,262.97,719105.0,255.9463,256.4925,255.722,256.4827,719105.0
2022-07-06 09:30:00,263.75,264.45,263.03,263.78,600216.0,257.2435,257.9262,256.5413,257.2728,600216.0
2022-07-06 09:35:00,263.76,264.17,262.4,263.16,281873.0,257.2532,257.6531,255.9268,256.668,281873.0
2022-07-06 09:40:00,263.26,264.37,263.12,264.31,259355.0,256.7656,257.8482,256.629,257.7897,259355.0
2022-07-06 09:45:00,264.31,264.43,262.49,263.35,324376.0,257.7897,257.9067,256.0146,256.8534,324376.0
2022-07-06 09:50:00,263.35,264.33,263.24,264.28,190667.0,256.8534,257.8092,256.7461,257.7604,190667.0
2022-07-06 09:55:00,264.28,265.38,264.12,265.21,343041.0,257.7604,258.8333,257.6044,258.6675,343041.0
2022-07-06 10:00:00,265.25,265.29,264.07,264.35,269332.0,258.7065,258.7455,257.5556,257.8287,269332.0
2022-07-06 10:05:00,264.37,266.16,264.3,266.1,307031.0,257.8482,259.594,257.7799,259.5355,307031.0
2022-07-06 10:10:00,266.07,266.15,263.95,264.51,226305.0,259.5063,259.5843,257.4386,257.9847,226305.0
2022-07-06 10:15:00,264.55,264.68,263.6,264.22,195475.0,258.0238,258.1505,257.0972,257.7019,195475.0
2022-07-06 10:20:00,264.15,264.95,263.8,264.66,129750.0,257.6336,258.4139,257.2923,258.131,129750.0
2022-07-06 10:25:00,264.55,264.85,264.16,264.57,109022.0,258.0238,258.3164,257.6434,258.0433,109022.0
2022-07-06 10:30:00,264.54,265.3,264.38,264.4,222722.0,258.014,258.7553,257.8579,257.8775,222722.0
2022-07-06 10:35:00,264.42,264.67,263.98,264.62,153922.0,257.897,258.1408,257.4678,258.092,153922.0
2022-07-06 10:40:00,264.6,265.19,264.27,265.09,168690.0,258.0725,258.648,257.7507,258.5504,168690.0
2022-07-06 10:45:00,265.07,265.18,264.41,264.41,122597.0,258.5309,258.6382,257.8872,257.8872,122597.0
2022-07-06 10:50:00,264.4,264.91,264.29,264.59,127732.0,257.8775,258.3749,257.7702,258.0628,127732.0
2022-07-06 10:55:00,264.58,265.03,264.28,264.95,84655.0,258.053,258.4919,257.7604,258.4139,84655.0
2022-07-06 11:00:00,264.93,265.05,263.38,264.17,193800.0,258.3944,258.5114,256.8826,257.6531,193800.0
2022-07-06 11:05:00,264.13,264.49,263.92,264.14,117895.0,257.6141,257.9652,257.4093,257.6239,117895.0
2022-07-06 11:10:00,264.12,264.45,263.66,264.25,110719.0,257.6044,257.9262,257.1557,257.7312,110719.0
2022-07-06 11:15:00,264.23,264.5,264.22,264.5,93821.0,257.7116,257.975,257.7019,257.975,93821.0
2022-07-06 11:20:00,264.53,264.84,264.25,264.55,186733.0,258.0042,258.3066,257.7312,258.0238,186733.0
2022-07-06 11:25:00,264.55,264.55,263.59,263.65,101821.0,258.0238,258.0238,257.0874,257.146,101821.0
2022-07-06 11:30:00,263.62,263.66,262.82,263.26,217351.0,257.1167,257.1557,256.3364,256.7656,217351.0
2022-07-06 11:35:00,263.26,263.53,263.1,263.51,116642.0,256.7656,257.0289,256.6095,257.0094,116642.0
2022-07-06 11:40:00,263.49,263.52,262.93,263.16,78048.0,256.9899,257.0192,256.4437,256.668,78048.0
2022-07-06 11:45:00,263.15,263.63,262.9,263.59,115294.0,256.6583,257.1265,256.4145,257.0874,115294.0
2022-07-06 11:50:00,263.6,263.93,263.44,263.75,130177.0,257.0972,257.419,256.9411,257.2435,130177.0
2022-07-06 11:55:00,263.83,264.34,263.6,264.19,184551.0,257.3215,257.8189,257.0972,257.6726,184551.0
2022-07-06 12:00:00,264.18,264.27,263.92,264.0,89762.0,257.6629,257.7507,257.4093,257.4873,89762.0
2022-07-06 12:05:00,264.07,264.59,263.97,264.36,116809.0,257.5556,258.0628,257.4581,257.8384,116809.0
2022-07-06 12:10:00,264.3,264.67,264.2,264.63,61712.0,257.7799,258.1408,257.6824,258.1018,61712.0
2022-07-06 12:15:00,264.66,264.75,264.24,264.34,86779.0,258.131,258.2188,257.7214,257.8189,86779.0
2022-07-06 12:20:00,264.37,264.52,264.08,264.15,51791.0,257.8482,257.9945,257.5653,257.6336,51791.0
2022-07-06 12:25:00,264.15,264.43,264.14,264.41,63752.0,257.6336,257.9067,257.6239,257.8872,63752.0
2022-07-06 12:30:00,264.41,264.47,264.09,264.26,44619.0,257.8872,257.9457,257.5751,257.7409,44619.0
2022-07-06 12:35:00,264.25,264.49,263.99,264.08,73048.0,257.7312,257.9652,257.4776,257.5653,73048.0
2022-07-06 12:40:00,264.07,264.5,263.95,264.42,85042.0,257.5556,257.975,257.4386,257.897,85042.0
2022-07-06 12:45:00,264.41,264.45,264.11,264.13,67687.0,257.8872,257.9262,257.5946,257.6141,67687.0
2022-07-06 12:50:00,264.14,264.28,263.88,264.27,64648.0,257.6239,257.7604,257.3703,257.7507,64648.0
2022-07-06 12:55:00,264.29,264.63,264.14,264.6,102161.0,257.7702,258.1018,257.6239,258.0725,102161.0
2022-07-06 13:00:00,264.59,264.98,264.55,264.8,89886.0,258.0628,258.4431,258.0238,258.2676,89886.0
2022-07-06 13:05:00,264.83,265.03,264.82,264.95,110905.0,258.2968,258.4919,258.2871,258.4139,110905.0
2022-07-06 13:10:00,264.95,265.13,264.89,265.08,77390.0,258.4139,258.5894,258.3554,258.5407,77390.0
2022-07-06 13:15:00,265.08,265.23,264.8,265.03,67093.0,258.5407,258.687,258.2676,258.4919,67093.0
2022-07-06 13:20:00,265.04,265.25,264.91,265.08,79734.0,258.5017,258.7065,258.3749,258.5407,79734.0
2022-07-06 13:25:00,265.08,265.15,264.83,265.01,64241.0,258.5407,258.609,258.2968,258.4724,64241.0
2022-07-06 13:30:00,264.99,265.17,264.82,264.91,69244.0,258.4529,258.6285,258.2871,258.3749,69244.0
2022-07-06 13:35:00,264.92,265.25,264.92,264.99,72999.0,258.3846,258.7065,258.3846,258.4529,72999.0
2022-07-06 13:40:00,265.02,265.27,264.75,265.06,82893.0,258.4822,258.726,258.2188,258.5212,82893.0
2022-07-06 13:45:00,265.06,265.27,265.01,265.07,53809.0,258.5212,258.726,258.4724,258.5309,53809.0
2022-07-06 13:50:00,265.07,265.15,264.93,265.07,57950.0,258.5309,258.609,258.3944,258.5309,57950.0
2022-07-06 13:55:00,265.07,265.35,264.99,265.08,72914.0,258.5309,258.804,258.4529,258.5407,72914.0
2022-07-06 14:00:00,265.09,265.5,264.4,264.98,195101.0,258.5504,258.9503,257.8775,258.4431,195101.0
2022-07-06 14:05:00,265.0,266.31,264.99,265.41,255114.0,258.4627,259.7403,258.4529,258.8625,255114.0
2022-07-06 14:10:00,265.38,265.46,264.19,265.15,185074.0,258.8333,258.9113,257.6726,258.609,185074.0
2022-07-06 14:15:00,265.13,265.13,264.26,264.36,124034.0,258.5894,258.5894,257.7409,257.8384,124034.0
2022-07-06 14:20:00,264.33,264.96,264.28,264.81,111993.0,257.8092,258.4236,257.7604,258.2773,111993.0
2022-07-06 14:25:00,264.79,266.35,264.31,266.18,202295.0,258.2578,259.7794,257.7897,259.6135,202295.0
2022-07-06 14:30:00,266.21,266.88,265.86,266.42,265821.0,259.6428,260.2963,259.3014,259.8476,265821.0
2022-07-06 14:35:00,266.44,266.7,265.79,266.35,139449.0,259.8671,260.1207,259.2332,259.7794,139449.0
2022-07-06 14:40:00,266.38,267.0,266.33,266.97,197598.0,259.8086,260.4133,259.7598,260.3841,197598.0
2022-07-06 14:45:00,266.98,267.3,266.48,266.56,163975.0,260.3938,260.7059,259.9061,259.9842,163975.0
2022-07-06 14:50:00,266.54,267.25,266.5,267.05,193828.0,259.9647,260.6571,259.9256,260.4621,193828.0
2022-07-06 14:55:00,267.02,267.32,266.79,267.31,163876.0,260.4328,260.7254,260.2085,260.7157,163876.0
2022-07-06 15:00:00,267.31,267.36,266.67,267.0,175900.0,260.7157,260.7644,260.0915,260.4133,175900.0
2022-07-06 15:05:00,266.99,267.32,266.83,267.32,179802.0,260.4036,260.7254,260.2475,260.7254,179802.0
2022-07-06 15:10:00,267.34,267.7,267.22,267.57,191205.0,260.7449,261.096,260.6279,260.9693,191205.0
2022-07-06 15:15:00,267.58,267.67,267.21,267.56,177274.0,260.979,261.0668,260.6181,260.9595,177274.0
2022-07-06 15:20:00,267.56,267.89,267.51,267.84,196012.0,260.9595,261.2814,260.9107,261.2326,196012.0
2022-07-06 15:25:00,267.82,267.83,267.43,267.55,132835.0,261.2131,261.2228,260.8327,260.9497,132835.0
2022-07-06 15:30:00,267.56,267.93,267.43,267.88,181652.0,260.9595,261.3204,260.8327,261.2716,181652.0
2022-07-06 15:35:00,267.89,267.99,267.35,267.39,240573.0,261.2814,261.3789,260.7547,260.7937,240573.0
2022-07-06 15:40:00,267.35,267.42,266.68,266.75,241011.0,260.7547,260.823,260.1012,260.1695,241011.0
2022-07-06 15:45:00,266.75,266.87,266.24,266.55,241526.0,260.1695,260.2865,259.6721,259.9744,241526.0
2022-07-06 15:50:00,266.6,266.8,265.19,265.6,405902.0,260.0232,260.2182,258.648,259.0479,405902.0
2022-07-06 15:55:00,265.57,266.3,265.47,266.25,664892.0,259.0186,259.7306,258.9211,259.6818,664892.0
2022-07-07 09:30:00,265.17,266.73,265.02,266.64,631012.0,258.6285,260.15,258.4822,260.0622,631012.0
2022-07-07 09:35:00,266.6,266.88,266.16,266.65,236179.0,260.0232,260.2963,259.594,260.0719,236179.0
2022-07-07 09:40:00,266.67,266.92,266.03,266.57,208943.0,260.0915,260.3353,259.4672,259.9939,208943.0
2022-07-07 09:45:00,266.6,266.95,266.26,266.8,276745.0,260.0232,260.3645,259.6916,260.2182,276745.0
2022-07-07 09:50:00,266.8,267.88,266.59,267.82,347957.0,260.2182,261.2716,260.0134,261.2131,347957.0
2022-07-07 09:55:00,267.85,268.16,267.56,267.71,261265.0,261.2423,261.5447,260.9595,261.1058,261265.0
2022-07-07 10:00:00,267.78,267.79,266.86,267.42,240287.0,261.1741,261.1838,260.2768,260.823,240287.0
2022-07-07 10:05:00,267.42,268.38,267.2,268.32,224244.0,260.823,261.7593,260.6084,261.7008,224244.0
2022-07-07 10:10:00,268.31,268.4,267.55,268.06,227859.0,261.691,261.7788,260.9497,261.4472,227859.0
2022-07-07 10:15:00,268.09,269.06,267.84,268.78,300921.0,261.4764,262.4225,261.2326,262.1494,300921.0
2022-07-07 10:20:00,268.74,269.02,268.53,268.92,191764.0,262.1104,262.3835,261.9056,262.286,191764.0
2022-07-07 10:25:00,268.92,268.96,268.47,268.81,152281.0,262.286,262.325,261.8471,262.1787,152281.0
2022-07-07 10:30:00,268.82,268.93,268.19,268.49,212718.0,262.1884,262.2957,261.574,261.8666,212718.0
2022-07-07 10:35:00,268.47,268.52,267.88,268.32,129880.0,261.8471,261.8958,261.2716,261.7008,129880.0
2022-07-07 10:40:00,268.34,268.48,268.11,268.3,80459.0,261.7203,261.8568,261.4959,261.6812,80459.0
2022-07-07 10:45:00,268.3,268.6,268.08,268.18,127586.0,261.6812,261.9738,261.4667,261.5642,127586.0
2022-07-07 10:50:00,268.15,268.6,268.05,268.39,112083.0,261.5349,261.9738,261.4374,261.769,112083.0
2022-07-07 10:55:00,268.4,268.47,268.02,268.07,68832.0,261.7788,261.8471,261.4082,261.4569,68832.0
2022-07-07 11:00:00,268.1,268.18,267.82,268.1,118140.0,261.4862,261.5642,261.2131,261.4862,118140.0
2022-07-07 11:05:00,268.1,268.4,268.1,268.32,122124.0,261.4862,261.7788,261.4862,261.7008,122124.0
2022-07-07 11:10:00,268.32,268.37,268.01,268.04,92435.0,261.7008,261.7495,261.3984,261.4277,92435.0
2022-07-07 11:15:00,268.05,268.56,267.96,268.3,124572.0,261.4374,261.9348,261.3496,261.6812,124572.0
2022-07-07 11:20:00,268.31,268.33,267.6,267.63,135309.0,261.691,261.7105,260.9985,261.0278,135309.0
2022-07-07 11:25:00,267.66,267.86,267.3,267.36,107970.0,261.057,261.2521,260.7059,260.7644,107970.0
2022-07-07 11:30:00,267.37,267.48,267.14,267.41,106524.0,260.7742,260.8815,260.5499,260.8132,106524.0
2022-07-07 11:35:00,267.36,267.44,267.1,267.11,108246.0,260.7644,260.8425,260.5108,260.5206,108246.0
2022-07-07 11:40:00,267.12,267.85,267.05,267.64,121626.0,260.5304,261.2423,260.4621,261.0375,121626.0
2022-07-07 11:45:00,267.66,268.07,267.59,268.06,96369.0,261.057,261.4569,260.9888,261.4472,96369.0
2022-07-07 11:50:00,268.06,268.15,267.79,268.03,125139.0,261.4472,261.5349,261.1838,261.4179,125139.0
2022-07-07 11:55:00,268.03,268.18,267.79,268.03,62353.0,261.4179,261.5642,261.1838,261.4179,62353.0
2022-07-07 12:00:00,268.01,268.08,267.82,267.85,68068.0,261.3984,261.4667,261.2131,261.2423,68068.0
2022-07-07 12:05:00,267.85,267.87,267.55,267.71,77097.0,261.2423,261.2619,260.9497,261.1058,77097.0
2022-07-07 12:10:00,267.75,267.97,267.65,267.7,76884.0,261.1448,261.3594,261.0473,261.096,76884.0
2022-07-07 12:15:00,267.61,267.69,267.42,267.65,69690.0,261.0083,261.0863,260.823,261.0473,69690.0
2022-07-07 12:20:00,267.67,267.84,267.55,267.72,87544.0,261.0668,261.2326,260.9497,261.1156,87544.0
2022-07-07 12:25:00,267.72,267.84,267.58,267.72,69586.0,261.1156,261.2326,260.979,261.1156,69586.0
2022-07-07 12:30:00,267.72,267.87,267.55,267.82,105526.0,261.1156,261.2619,260.9497,261.2131,105526.0
2022-07-07 12:35:00,267.82,267.98,267.57,267.58,119772.0,261.2131,261.3691,260.9693,260.979,119772.0
2022-07-07 12:40:00,267.57,267.69,267.45,267.5,73781.0,260.9693,261.0863,260.8522,260.901,73781.0
2022-07-07 12:45:00,267.49,267.76,267.45,267.5,113541.0,260.8912,261.1546,260.8522,260.901,113541.0
2022-07-07 12:50:00,267.5,267.8,267.37,267.67,100618.0,260.901,261.1936,260.7742,261.0668,100618.0
2022-07-07 12:55:00,267.65,267.73,267.46,267.69,123163.0,261.0473,261.1253,260.862,261.0863,123163.0
2022-07-07 13:00:00,267.7,268.04,267.62,267.84,136916.0,261.096,261.4277,261.018,261.2326,136916.0
2022-07-07 13:05:00,267.83,267.99,267.75,267.96,69536.0,261.2228,261.3789,261.1448,261.3496,69536.0
2022-07-07 13:10:00,267.95,267.95,267.47,267.54,62776.0,261.3399,261.3399,260.8717,260.94,62776.0
2022-07-07 13:15:00,267.54,267.6,267.26,267.46,61257.0,260.94,260.9985,260.6669,260.862,61257.0
2022-07-07 13:20:00,267.45,267.62,267.39,267.54,59356.0,260.8522,261.018,260.7937,260.94,59356.0
2022-07-07 13:25:00,267.57,267.59,267.36,267.42,54273.0,260.9693,260.9888,260.7644,260.823,54273.0
2022-07-07 13:30:00,267.4,267.8,267.3,267.78,85668.0,260.8034,261.1936,260.7059,261.1741,85668.0
2022-07-07 13:35:00,267.77,267.83,267.51,267.62,71037.0,261.1643,261.2228,260.9107,261.018,71037.0
2022-07-07 13:40:00,267.63,267.83,267.58,267.82,71626.0,261.0278,261.2228,260.979,261.2131,71626.0
2022-07-07 13:45:00,267.82,267.97,267.69,267.82,133249.0,261.2131,261.3594,261.0863,261.2131,133249.0
2022-07-07 13:50:00,267.81,267.86,267.74,267.83,60158.0,261.2033,261.2521,261.1351,261.2228,60158.0
2022-07-07 13:55:00,267.82,268.07,267.81,268.05,98233.0,261.2131,261.4569,261.2033,261.4374,98233.0
2022-07-07 14:00:00,268.06,268.14,267.81,267.85,115303.0,261.4472,261.5252,261.2033,261.2423,115303.0
2022-07-07 14:05:00,267.84,267.98,267.77,267.77,71519.0,261.2326,261.3691,261.1643,261.1643,71519.0
2022-07-07 14:10:00,267.77,267.91,267.64,267.78,104707.0,261.1643,261.3009,261.0375,261.1741,104707.0
2022-07-07 14:15:00,267.78,267.85,267.67,267.81,67716.0,261.1741,261.2423,261.0668,261.2033,67716.0
2022-07-07 14:20:00,267.82,268.08,267.79,268.07,87038.0,261.2131,261.4667,261.1838,261.4569,87038.0
2022-07-07 14:25:00,268.09,268.34,268.04,268.32,113324.0,261.4764,261.7203,261.4277,261.7008,113324.0
2022-07-07 14:30:00,268.32,268.37,268.02,268.03,94624.0,261.7008,261.7495,261.4082,261.4179,94624.0
2022-07-07 14:35:00,268.04,268.05,267.64,267.88,149167.0,261.4277,261.4374,261.0375,261.2716,149167.0
2022-07-07 14:40:00,267.9,268.03,267.64,267.71,85515.0,261.2911,261.4179,261.0375,261.1058,85515.0
2022-07-07 14:45:00,267.7,267.97,267.65,267.95,74749.0,261.096,261.3594,261.0473,261.3399,74749.0
2022-07-07 14:50:00,267.95,267.97,267.75,267.78,106487.0,261.3399,261.3594,261.1448,261.1741,106487.0
2022-07-07 14:55:00,267.78,267.87,267.74,267.82,64087.0,261.1741,261.2619,261.1351,261.2131,64087.0
2022-07-07 15:00:00,267.83,268.03,267.73,268.01,122908.0,261.2228,261.4179,261.1253,261.3984,122908.0
2022-07-07 15:05:00,268.01,268.34,268.01,268.34,134859.0,261.3984,261.7203,261.3984,261.7203,134859.0
2022-07-07 15:10:00,268.35,268.87,268.31,268.85,220858.0,261.73,262.2372,261.691,262.2177,220858.0
2022-07-07 15:15:00,268.86,268.98,268.78,268.83,169583.0,262.2274,262.3445,262.1494,262.1982,169583.0
2022-07-07 15:20:00,268.81,268.94,268.37,268.41,180425.0,262.1787,262.3055,261.7495,261.7885,180425.0
2022-07-07 15:25:00,268.41,268.54,268.26,268.34,143650.0,261.7885,261.9153,261.6422,261.7203,143650.0
2022-07-07 15:30:00,268.33,268.55,268.31,268.44,137138.0,261.7105,261.9251,261.691,261.8178,137138.0
2022-07-07 15:35:00,268.44,268.73,268.04,268.21,221611.0,261.8178,262.1006,261.4277,261.5935,221611.0
2022-07-07 15:40:00,268.18,268.29,267.93,268.01,226426.0,261.5642,261.6715,261.3204,261.3984,226426.0
2022-07-07 15:45:00,267.99,268.34,267.84,268.29,198342.0,261.3789,261.7203,261.2326,261.6715,198342.0
2022-07-07 15:50:00,268.27,268.77,268.2,268.71,417829.0,261.652,262.1397,261.5837,262.0811,417829.0
2022-07-07 15:55:00,268.67,268.72,268.11,268.4,847372.0,262.0421,262.0909,261.4959,261.7788,847372.0
2022-07-08 09:30:00,264.63,265.6,264.22,265.05,690348.0,258.1018,259.0479,257.7019,258.5114,690348.0
2022-07-08 09:35:00,265.14,266.2,264.86,265.84,229914.0,258.5992,259.6331,258.3261,259.2819,229914.0
2022-07-08 09:40:00,265.83,266.27,264.98,265.0,291293.0,259.2722,259.7013,258.4431,258.4627,291293.0
2022-07-08 09:45:00,265.02,265.15,264.5,264.62,264865.0,258.4822,258.609,257.975,258.092,264865.0
2022-07-08 09:50:00,264.64,264.82,263.66,263.83,269703.0,258.1115,258.2871,257.1557,257.3215,269703.0
2022-07-08 09:55:00,263.84,264.17,263.8,263.92,240978.0,257.3313,257.6531,257.2923,257.4093,240978.0
2022-07-08 10:00:00,263.93,264.44,263.28,264.38,311365.0,257.419,257.9165,256.7851,257.8579,311365.0
2022-07-08 10:05:00,264.36,264.44,263.95,264.19,182759.0,257.8384,257.9165,257.4386,257.6726,182759.0
2022-07-08 10:10:00,264.17,264.75,264.05,264.5,221982.0,257.6531,258.2188,257.5361,257.975,221982.0
2022-07-08 10:15:00,264.5,264.55,263.91,263.92,148724.0,257.975,258.0238,257.3995,257.4093,148724.0
2022-07-08 10:20:00,263.94,264.64,263.83,264.51,176140.0,257.4288,258.1115,257.3215,257.9847,176140.0
2022-07-08 10:25:00,264.54,265.42,264.43,265.28,308327.0,258.014,258.8723,257.9067,258.7357,308327.0
2022-07-08 10:30:00,265.33,265.54,265.19,265.34,212586.0,258.7845,258.9893,258.648,258.7943,212586.0
2022-07-08 10:35:00,265.34,265.82,265.33,265.69,204018.0,258.7943,259.2624,258.7845,259.1356,204018.0
2022-07-08 10:40:00,265.75,265.75,265.19,265.51,208936.0,259.1942,259.1942,258.648,258.9601,208936.0
2022-07-08 10:45:00,265.48,265.6,265.23,265.24,173366.0,258.9308,259.0479,258.687,258.6967,173366.0
2022-07-08 10:50:00,265.28,265.29,264.59,264.97,230921.0,258.7357,258.7455,258.0628,258.4334,230921.0
2022-07-08 10:55:00,264.99,265.8,264.94,265.77,147803.0,258.4529,259.2429,258.4041,259.2137,147803.0
2022-07-08 11:00:00,265.77,266.39,265.75,266.38,196415.0,259.2137,259.8184,259.1942,259.8086,196415.0
2022-07-08 11:05:00,266.38,267.06,266.12,267.02,209225.0,259.8086,260.4718,259.555,260.4328,209225.0
2022-07-08 11:10:00,267.02,267.15,266.42,266.56,176273.0,260.4328,260.5596,259.8476,259.9842,176273.0
2022-07-08 11:15:00,266.56,266.78,266.4,266.51,89068.0,259.9842,260.1987,259.8281,259.9354,89068.0
2022-07-08 11:20:00,266.5,266.92,266.49,266.86,113284.0,259.9256,260.3353,259.9159,260.2768,113284.0
2022-07-08 11:25:00,266.83,267.3,266.82,267.24,113171.0,260.2475,260.7059,260.2378,260.6474,113171.0
2022-07-08 11:30:00,267.24,267.67,267.09,267.66,94343.0,260.6474,261.0668,260.5011,261.057,94343.0
2022-07-08 11:35:00,267.67,267.68,267.32,267.44,122022.0,261.0668,261.0765,260.7254,260.8425,122022.0
2022-07-08 11:40:00,267.46,267.64,267.25,267.58,102074.0,260.862,261.0375,260.6571,260.979,102074.0
2022-07-08 11:45:00,267.59,267.59,266.83,267.06,130649.0,260.9888,260.9888,260.2475,260.4718,130649.0
2022-07-08 11:50:00,267.07,267.47,266.99,267.44,98381.0,260.4816,260.8717,260.4036,260.8425,98381.0
2022-07-08 11:55:00,267.49,268.02,267.39,267.98,178589.0,260.8912,261.4082,260.7937,261.3691,178589.0
2022-07-08 12:00:00,268.0,268.02,267.72,267.92,81998.0,261.3886,261.4082,261.1156,261.3106,81998.0
2022-07-08 12:05:00,267.9,267.9,266.93,267.05,120422.0,261.2911,261.2911,260.345,260.4621,120422.0
2022-07-08 12:10:00,267.03,267.36,266.99,267.11,74011.0,260.4426,260.7644,260.4036,260.5206,74011.0
2022-07-08 12:15:00,267.13,267.33,267.04,267.3,60011.0,260.5401,260.7352,260.4523,260.7059,60011.0
2022-07-08 12:20:00,267.3,267.4,266.83,266.89,100944.0,260.7059,260.8034,260.2475,260.306,100944.0
2022-07-08 12:25:00,266.89,267.0,266.25,266.27,108829.0,260.306,260.4133,259.6818,259.7013,108829.0
2022-07-08 12:30:00,266.26,266.39,265.84,266.14,136168.0,259.6916,259.8184,259.2819,259.5745,136168.0
2022-07-08 12:35:00,266.1,266.3,265.51,265.51,85262.0,259.5355,259.7306,258.9601,258.9601,85262.0
2022-07-08 12:40:00,265.5,265.7,265.38,265.65,73882.0,258.9503,259.1454,258.8333,259.0966,73882.0
2022-07-08 12:45:00,265.64,265.78,265.23,265.76,97574.0,259.0869,259.2234,258.687,259.2039,97574.0
2022-07-08 12:50:00,265.75,265.78,265.2,265.47,57275.0,259.1942,259.2234,258.6577,258.9211,57275.0
2022-07-08 12:55:00,265.44,265.7,265.31,265.35,63623.0,258.8918,259.1454,258.765,258.804,63623.0
2022-07-08 13:00:00,265.33,265.53,265.05,265.25,113406.0,258.7845,258.9796,258.5114,258.7065,113406.0
2022-07-08 13:05:00,265.22,265.84,265.2,265.8,102277.0,258.6772,259.2819,258.6577,259.2429,102277.0
2022-07-08 13:10:00,265.79,265.98,265.73,265.88,72222.0,259.2332,259.4185,259.1746,259.3209,72222.0
2022-07-08 13:15:00,265.89,265.97,265.73,265.94,88151.0,259.3307,259.4087,259.1746,259.3795,88151.0
2022-07-08 13:20:00,265.96,266.02,265.83,265.88,45672.0,259.399,259.4575,259.2722,259.3209,45672.0
2022-07-08 13:25:00,265.88,266.44,265.87,266.42,113308.0,259.3209,259.8671,259.3112,259.8476,113308.0
2022-07-08 13:30:00,266.47,266.48,266.17,266.36,79767.0,259.8964,259.9061,259.6038,259.7891,79767.0
2022-07-08 13:35:00,266.37,266.55,266.21,266.53,76599.0,259.7989,259.9744,259.6428,259.9549,76599.0
2022-07-08 13:40:00,266.57,266.73,266.36,266.36,123059.0,259.9939,260.15,259.7891,259.7891,123059.0
2022-07-08 13:45:00,266.35,266.8,266.31,266.79,95484.0,259.7794,260.2182,259.7403,260.2085,95484.0
2022-07-08 13:50:00,266.8,266.97,266.73,266.86,70461.0,260.2182,260.3841,260.15,260.2768,70461.0
2022-07-08 13:55:00,266.85,266.85,266.56,266.66,69127.0,260.267,260.267,259.9842,260.0817,69127.0
2022-07-08 14:00:00,266.64,266.69,266.27,266.56,94380.0,260.0622,260.111,259.7013,259.9842,94380.0
2022-07-08 14:05:00,266.59,267.21,266.58,267.1,101648.0,260.0134,260.6181,260.0037,260.5108,101648.0
2022-07-08 14:10:00,267.09,267.1,266.88,267.03,70017.0,260.5011,260.5108,260.2963,260.4426,70017.0
2022-07-08 14:15:00,267.05,267.16,266.86,267.13,75730.0,260.4621,260.5694,260.2768,260.5401,75730.0
2022-07-08 14:20:00,267.12,267.64,267.02,267.49,80038.0,260.5304,261.0375,260.4328,260.8912,80038.0
2022-07-08 14:25:00,267.51,267.51,267.24,267.41,109268.0,260.9107,260.9107,260.6474,260.8132,109268.0
2022-07-08 14:30:00,267.42,267.69,267.37,267.68,82645.0,260.823,261.0863,260.7742,261.0765,82645.0
2022-07-08 14:35:00,267.68,267.89,267.53,267.74,131791.0,261.0765,261.2814,260.9302,261.1351,131791.0
2022-07-08 14:40:00,267.74,267.84,267.5,267.81,125293.0,261.1351,261.2326,260.901,261.2033,125293.0
2022-07-08 14:45:00,267.82,267.84,267.5,267.52,69886.0,261.2131,261.2326,260.901,260.9205,69886.0
2022-07-08 14:50:00,267.58,267.7,267.3,267.31,63921.0,260.979,261.096,260.7059,260.7157,63921.0
2022-07-08 14:55:00,267.32,267.78,267.24,267.76,110663.0,260.7254,261.1741,260.6474,261.1546,110663.0
2022-07-08 15:00:00,267.77,267.94,267.45,267.81,128455.0,261.1643,261.3301,260.8522,261.2033,128455.0
2022-07-08 15:05:00,267.8,267.88,267.17,267.23,126346.0,261.1936,261.2716,260.5791,260.6376,126346.0
2022-07-08 15:10:00,267.24,267.5,267.15,267.42,107081.0,260.6474,260.901,260.5596,260.823,107081.0
2022-07-08 15:15:00,267.44,267.59,267.21,267.47,57484.0,260.8425,260.9888,260.6181,260.8717,57484.0
2022-07-08 15:20:00,267.5,267.57,267.29,267.32,68268.0,260.901,260.9693,260.6962,260.7254,68268.0
2022-07-08 15:25:00,267.32,267.43,267.13,267.29,123697.0,260.7254,260.8327,260.5401,260.6962,123697.0
2022-07-08 15:30:00,267.31,267.4,267.13,267.28,108459.0,260.7157,260.8034,260.5401,260.6864,108459.0
2022-07-08 15:35:00,267.29,267.63,267.17,267.36,141816.0,260.6962,261.0278,260.5791,260.7644,141816.0
2022-07-08 15:40:00,267.35,267.72,267.15,267.6,170679.0,260.7547,261.1156,260.5596,260.9985,170679.0
2022-07-08 15:45:00,267.55,267.65,267.19,267.33,153843.0,260.9497,261.0473,260.5986,260.7352,153843.0
2022-07-08 15:50:00,267.26,267.95,267.03,267.81,274909.0,260.6669,261.3399,260.4426,261.2033,274909.0
2022-07-08 15:55:00,267.8,268.1,267.41,267.66,763991.0,261.1936,261.4862,260.8132,261.057,763991.0
2022-07-11 09:30:00,265.23,265.82,264.75,264.84,450546.0,258.687,259.2624,258.2188,258.3066,450546.0
2022-07-11 09:35:00,264.81,264.86,262.62,262.63,278297.0,258.2773,258.3261,256.1414,256.1511,278297.0
2022-07-11 09:40:00,262.66,262.8,262.18,262.56,231490.0,256.1804,256.3169,255.7122,256.0828,231490.0
2022-07-11 09:45:00,262.53,263.3,262.39,263.08,233027.0,256.0536,256.8046,255.917,256.59,233027.0
2022-07-11 09:50:00,263.06,263.39,262.39,262.74,119102.0,256.5705,256.8924,255.917,256.2584,119102.0
2022-07-11 09:55:00,262.71,262.94,262.35,262.56,167189.0,256.2291,256.4535,255.878,256.0828,167189.0
2022-07-11 10:00:00,262.54,262.88,262.25,262.38,175182.0,256.0633,256.395,255.7805,255.9073,175182.0
2022-07-11 10:05:00,262.39,263.43,262.3,262.96,166148.0,255.917,256.9314,255.8293,256.473,166148.0
2022-07-11 10:10:00,262.97,263.48,262.92,263.05,162349.0,256.4827,256.9802,256.434,256.5608,162349.0
2022-07-11 10:15:00,263.01,263.87,262.99,263.23,160752.0,256.5217,257.3605,256.5022,256.7363,160752.0
2022-07-11 10:20:00,263.19,263.43,262.87,263.26,104137.0,256.6973,256.9314,256.3852,256.7656,104137.0
2022-07-11 10:25:00,263.23,263.96,263.17,263.78,121760.0,256.7363,257.4483,256.6778,257.2728,121760.0
2022-07-11 10:30:00,263.81,264.3,263.68,264.28,168030.0,257.302,257.7799,257.1752,257.7604,168030.0
2022-07-11 10:35:00,264.3,264.83,264.2,264.69,211756.0,257.7799,258.2968,257.6824,258.1603,211756.0
2022-07-11 10:40:00,264.67,265.13,264.66,264.91,205265.0,258.1408,258.5894,258.131,258.3749,205265.0
2022-07-11 10:45:00,264.93,264.99,264.33,264.41,152107.0,258.3944,258.4529,257.8092,257.8872,152107.0
2022-07-11 10:50:00,264.42,264.73,264.19,264.3,100123.0,257.897,258.1993,257.6726,257.7799,100123.0
2022-07-11 10:55:00,264.31,264.35,263.92,264.02,127750.0,257.7897,257.8287,257.4093,257.5068,127750.0
2022-07-11 11:00:00,264.0,264.21,263.89,264.17,77358.0,257.4873,257.6921,257.38,257.6531,77358.0
2022-07-11 11:05:00,264.17,264.81,264.12,264.76,98453.0,257.6531,258.2773,257.6044,258.2286,98453.0
2022-07-11 11:10:00,264.75,264.96,264.58,264.73,129962.0,258.2188,258.4236,258.053,258.1993,129962.0
2022-07-11 11:15:00,264.74,265.0,264.63,264.72,99529.0,258.2091,258.4627,258.1018,258.1896,99529.0
2022-07-11 11:20:00,264.74,265.01,264.37,264.41,131589.0,258.2091,258.4724,257.8482,257.8872,131589.0
2022-07-11 11:25:00,264.41,264.89,264.37,264.8,80885.0,257.8872,258.3554,257.8482,258.2676,80885.0
2022-07-11 11:30:00,264.81,264.98,264.34,264.35,113258.0,258.2773,258.4431,257.8189,257.8287,113258.0
2022-07-11 11:35:00,264.4,264.77,264.2,264.42,172475.0,257.8775,258.2383,257.6824,257.897,172475.0
2022-07-11 11:40:00,264.43,264.48,264.02,264.33,137338.0,257.9067,257.9555,257.5068,257.8092,137338.0
2022-07-11 11:45:00,264.41,264.52,264.0,264.15,69995.0,257.8872,257.9945,257.4873,257.6336,69995.0
2022-07-11 11:50:00,264.14,264.46,264.02,264.43,89624.0,257.6239,257.936,257.5068,257.9067,89624.0
2022-07-11 11:55:00,264.41,264.78,264.38,264.72,103236.0,257.8872,258.2481,257.8579,258.1896,103236.0
2022-07-11 12:00:00,264.72,264.85,264.39,264.53,97437.0,258.1896,258.3164,257.8677,258.0042,97437.0
2022-07-11 12:05:00,264.55,264.77,264.49,264.69,102580.0,258.0238,258.2383,257.9652,258.1603,102580.0
2022-07-11 12:10:00,264.69,265.0,264.64,264.85,92596.0,258.1603,258.4627,258.1115,258.3164,92596.0
2022-07-11 12:15:00,264.84,265.01,264.78,264.95,53211.0,258.3066,258.4724,258.2481,258.4139,53211.0
2022-07-11 12:20:00,264.94,265.02,264.75,264.96,79861.0,258.4041,258.4822,258.2188,258.4236,79861.0
2022-07-11 12:25:00,264.96,264.97,264.72,264.89,71246.0,258.4236,258.4334,258.1896,258.3554,71246.0
2022-07-11 12:30:00,264.88,264.88,264.65,264.78,70606.0,258.3456,258.3456,258.1213,258.2481,70606.0
2022-07-11 12:35:00,264.8,265.39,264.78,265.33,111571.0,258.2676,258.843,258.2481,258.7845,111571.0
2022-07-11 12:40:00,265.36,265.36,264.83,264.92,90594.0,258.8138,258.8138,258.2968,258.3846,90594.0
2022-07-11 12:45:00,264.93,265.04,264.83,264.84,56903.0,258.3944,258.5017,258.2968,258.3066,56903.0
2022-07-11 12:50:00,264.83,264.85,264.46,264.65,54565.0,258.2968,258.3164,257.936,258.1213,54565.0
2022-07-11 12:55:00,264.67,264.95,264.65,264.85,58477.0,258.1408,258.4139,258.1213,258.3164,58477.0
2022-07-11 13:00:00,264.85,265.53,264.8,265.22,80492.0,258.3164,258.9796,258.2676,258.6772,80492.0
2022-07-11 13:05:00,265.2,265.77,265.16,265.66,91597.0,258.6577,259.2137,258.6187,259.1064,91597.0
2022-07-11 13:10:00,265.68,266.07,265.61,265.77,107194.0,259.1259,259.5063,259.0576,259.2137,107194.0
2022-07-11 13:15:00,265.79,265.8,265.62,265.62,50510.0,259.2332,259.2429,259.0674,259.0674,50510.0
2022-07-11 13:20:00,265.62,265.98,265.6,265.98,50757.0,259.0674,259.4185,259.0479,259.4185,50757.0
2022-07-11 13:25:00,266.0,266.07,265.77,265.91,69001.0,259.438,259.5063,259.2137,259.3502,69001.0
2022-07-11 13:30:00,265.9,266.36,265.87,266.13,131199.0,259.3405,259.7891,259.3112,259.5648,131199.0
2022-07-11 13:35:00,266.18,266.32,266.08,266.3,69032.0,259.6135,259.7501,259.516,259.7306,69032.0
2022-07-11 13:40:00,266.31,266.53,266.25,266.29,114788.0,259.7403,259.9549,259.6818,259.7208,114788.0
2022-07-11 13:45:00,266.31,266.33,266.06,266.1,75349.0,259.7403,259.7598,259.4965,259.5355,75349.0
2022-07-11 13:50:00,266.09,266.41,266.08,266.24,78846.0,259.5258,259.8379,259.516,259.6721,78846.0
2022-07-11 13:55:00,266.23,266.27,266.01,266.07,57151.0,259.6623,259.7013,259.4477,259.5063,57151.0
2022-07-11 14:00:00,266.1,266.11,265.71,265.86,78706.0,259.5355,259.5453,259.1551,259.3014,78706.0
2022-07-11 14:05:00,265.87,266.05,265.71,265.73,76154.0,259.3112,259.4868,259.1551,259.1746,76154.0
2022-07-11 14:10:00,265.74,265.78,265.41,265.5,114325.0,259.1844,259.2234,258.8625,258.9503,114325.0
2022-07-11 14:15:00,265.5,265.59,265.27,265.45,107870.0,258.9503,259.0381,258.726,258.9016,107870.0
2022-07-11 14:20:00,265.48,265.54,265.27,265.45,44873.0,258.9308,258.9893,258.726,258.9016,44873.0
2022-07-11 14:25:00,265.48,265.49,265.23,265.25,54173.0,258.9308,258.9406,258.687,258.7065,54173.0
2022-07-11 14:30:00,265.24,265.43,265.1,265.22,59837.0,258.6967,258.882,258.5602,258.6772,59837.0
2022-07-11 14:35:00,265.22,265.35,265.11,265.26,54170.0,258.6772,258.804,258.5699,258.7162,54170.0
2022-07-11 14:40:00,265.27,265.63,265.21,265.56,54194.0,258.726,259.0771,258.6675,259.0088,54194.0
2022-07-11 14:45:00,265.57,265.66,265.25,265.28,58628.0,259.0186,259.1064,258.7065,258.7357,58628.0
2022-07-11 14:50:00,265.25,265.25,264.83,264.96,83437.0,258.7065,258.7065,258.2968,258.4236,83437.0
2022-07-11 14:55:00,264.97,265.1,264.69,264.69,112223.0,258.4334,258.5602,258.1603,258.1603,112223.0
2022-07-11 15:00:00,264.66,264.79,264.08,264.16,129975.0,258.131,258.2578,257.5653,257.6434,129975.0
2022-07-11 15:05:00,264.13,264.33,264.02,264.15,111617.0,257.6141,257.8092,257.5068,257.6336,111617.0
2022-07-11 15:10:00,264.17,264.32,264.02,264.27,119593.0,257.6531,257.7994,257.5068,257.7507,119593.0
2022-07-11 15:15:00,264.26,264.39,264.09,264.3,94461.0,257.7409,257.8677,257.5751,257.7799,94461.0
2022-07-11 15:20:00,264.29,264.6,264.19,264.46,83250.0,257.7702,258.0725,257.6726,257.936,83250.0
2022-07-11 15:25:00,264.47,264.75,264.34,264.61,72299.0,257.9457,258.2188,257.8189,258.0823,72299.0
2022-07-11 15:30:00,264.61,264.79,264.54,264.66,112178.0,258.0823,258.2578,258.014,258.131,112178.0
2022-07-11 15:35:00,264.71,264.74,264.42,264.67,94032.0,258.1798,258.2091,257.897,258.1408,94032.0
2022-07-11 15:40:00,264.67,264.85,264.49,264.52,152988.0,258.1408,258.3164,257.9652,257.9945,152988.0
2022-07-11 15:45:00,264.56,264.94,264.41,264.64,253319.0,258.0335,258.4041,257.8872,258.1115,253319.0
2022-07-11 15:50:00,264.66,264.66,263.89,264.1,339168.0,258.131,258.131,257.38,257.5849,339168.0
2022-07-11 15:55:00,264.06,264.65,263.99,264.56,789587.0,257.5458,258.1213,257.4776,258.0335,789587.0
2022-07-12 09:30:00,266.0,266.0,264.4,264.77,588279.0,259.438,259.438,257.8775,258.2383,588279.0
2022-07-12 09:35:00,264.75,264.83,262.53,264.15,672034.0,258.2188,258.2968,256.0536,257.6336,672034.0
2022-07-12 09:40:00,264.27,264.59,263.05,263.13,290099.0,257.7507,258.0628,256.5608,256.6388,290099.0
2022-07-12 09:45:00,263.15,263.37,260.9,260.96,422112.0,256.6583,256.8729,254.4638,254.5223,422112.0
2022-07-12 09:50:00,260.96,261.26,260.36,260.53,454607.0,254.5223,254.8149,253.9371,254.1029,454607.0
2022-07-12 09:55:00,260.51,260.52,258.75,258.76,560537.0,254.0834,254.0932,252.3668,252.3766,560537.0
2022-07-12 10:00:00,258.75,258.75,257.65,258.24,551579.0,252.3668,252.3668,251.294,251.8694,551579.0
2022-07-12 10:05:00,258.23,258.3,257.37,257.48,517390.0,251.8597,251.9279,251.0209,251.1282,517390.0
2022-07-12 10:10:00,257.5,257.7,257.05,257.5,536391.0,251.1477,251.3427,250.7088,251.1477,536391.0
2022-07-12 10:15:00,257.57,257.6,256.26,257.16,557828.0,251.2159,251.2452,249.9383,250.8161,557828.0
2022-07-12 10:20:00,257.16,257.42,256.03,256.25,467684.0,250.8161,251.0696,249.7139,249.9285,467684.0
2022-07-12 10:25:00,256.28,256.84,255.93,256.23,509456.0,249.9578,250.504,249.6164,249.909,509456.0
2022-07-12 10:30:00,256.23,257.81,256.22,257.49,472151.0,249.909,251.45,249.8992,251.1379,472151.0
2022-07-12 10:35:00,257.5,257.54,256.53,256.54,312220.0,251.1477,251.1867,250.2016,250.2114,312220.0
2022-07-12 10:40:00,256.56,257.26,256.42,257.0,226552.0,250.2309,250.9136,250.0943,250.66,226552.0
2022-07-12 10:45:00,257.0,257.25,256.73,256.97,230089.0,250.66,250.9038,250.3967,250.6307,230089.0
2022-07-12 10:50:00,256.96,257.41,256.62,257.41,212528.0,250.621,251.0599,250.2894,251.0599,212528.0
2022-07-12 10:55:00,257.39,257.75,257.19,257.29,232161.0,251.0404,251.3915,250.8453,250.9429,232161.0
2022-07-12 11:00:00,257.3,257.43,256.86,257.0,240462.0,250.9526,251.0794,250.5235,250.66,240462.0
2022-07-12 11:05:00,256.98,257.51,256.77,257.45,233948.0,250.6405,251.1574,250.4357,251.0989,233948.0
2022-07-12 11:10:00,257.44,258.0,257.38,257.68,356422.0,251.0892,251.6353,251.0306,251.3232,356422.0
2022-07-12 11:15:00,257.71,257.72,257.11,257.18,219915.0,251.3525,251.3622,250.7673,250.8356,219915.0
2022-07-12 11:20:00,257.17,257.74,257.09,257.51,180808.0,250.8258,251.3818,250.7478,251.1574,180808.0
2022-07-12 11:25:00,257.51,257.97,257.36,257.84,157692.0,251.1574,251.6061,251.0111,251.4793,157692.0
2022-07-12 11:30:00,257.85,258.08,257.61,257.94,203433.0,251.489,251.7134,251.255,251.5768,203433.0
2022-07-12 11:35:00,257.94,258.04,257.39,257.55,153362.0,251.5768,251.6744,251.0404,251.1964,153362.0
2022-07-12 11:40:00,257.56,257.58,256.9,256.9,182232.0,251.2062,251.2257,250.5625,250.5625,182232.0
2022-07-12 11:45:00,256.9,257.12,256.62,256.92,178120.0,250.5625,250.777,250.2894,250.582,178120.0
2022-07-12 11:50:00,256.94,257.02,256.58,256.66,141215.0,250.6015,250.6795,250.2504,250.3284,141215.0
2022-07-12 11:55:00,256.65,257.05,256.6,257.02,135018.0,250.3186,250.7088,250.2699,250.6795,135018.0
2022-07-12 12:00:00,257.01,257.2,256.92,257.08,123220.0,250.6698,250.8551,250.582,250.738,123220.0
2022-07-12 12:05:00,257.1,257.53,256.83,256.89,182464.0,250.7575,251.1769,250.4942,250.5527,182464.0
2022-07-12 12:10:00,256.89,257.48,256.81,257.39,156242.0,250.5527,251.1282,250.4747,251.0404,156242.0
2022-07-12 12:15:00,257.41,257.69,257.16,257.42,197666.0,251.0599,251.333,250.8161,251.0696,197666.0
2022-07-12 12:20:00,257.41,257.59,257.17,257.24,133713.0,251.0599,251.2355,250.8258,250.8941,133713.0
2022-07-12 12:25:00,257.24,257.27,256.98,257.11,136455.0,250.8941,250.9233,250.6405,250.7673,136455.0
2022-07-12 12:30:00,257.12,257.52,256.95,257.48,164668.0,250.777,251.1672,250.6112,251.1282,164668.0
2022-07-12 12:35:00,257.47,257.88,257.32,257.8,135895.0,251.1184,251.5183,250.9721,251.4403,135895.0
2022-07-12 12:40:00,257.81,257.98,257.63,257.71,114246.0,251.45,251.6158,251.2745,251.3525,114246.0
2022-07-12 12:45:00,257.71,257.93,257.54,257.64,116128.0,251.3525,251.5671,251.1867,251.2842,116128.0
2022-07-12 12:50:00,257.63,257.64,257.23,257.48,117120.0,251.2745,251.2842,250.8843,251.1282,117120.0
2022-07-12 12:55:00,257.48,257.8,257.48,257.71,122285.0,251.1282,251.4403,251.1282,251.3525,122285.0
2022-07-12 13:00:00,257.7,258.28,257.55,257.65,248401.0,251.3427,251.9084,251.1964,251.294,248401.0
2022-07-12 13:05:00,257.67,257.7,257.21,257.46,135326.0,251.3135,251.3427,250.8648,251.1087,135326.0
2022-07-12 13:10:00,257.46,257.67,257.27,257.6,83897.0,251.1087,251.3135,250.9233,251.2452,83897.0
2022-07-12 13:15:00,257.65,257.65,257.24,257.34,98065.0,251.294,251.294,250.8941,250.9916,98065.0
2022-07-12 13:20:00,257.36,257.42,257.05,257.18,141492.0,251.0111,251.0696,250.7088,250.8356,141492.0
2022-07-12 13:25:00,257.22,257.23,257.08,257.17,88784.0,250.8746,250.8843,250.738,250.8258,88784.0
2022-07-12 13:30:00,257.18,257.25,257.02,257.02,111668.0,250.8356,250.9038,250.6795,250.6795,111668.0
2022-07-12 13:35:00,257.01,257.1,256.79,256.82,198782.0,250.6698,250.7575,250.4552,250.4844,198782.0
2022-07-12 13:40:00,256.82,256.85,256.58,256.6,121481.0,250.4844,250.5137,250.2504,250.2699,121481.0
2022-07-12 13:45:00,256.58,256.79,256.42,256.66,114495.0,250.2504,250.4552,250.0943,250.3284,114495.0
2022-07-12 13:50:00,256.65,256.8,256.56,256.71,95717.0,250.3186,250.4649,250.2309,250.3772,95717.0
2022-07-12 13:55:00,256.73,256.84,256.52,256.59,158061.0,250.3967,250.504,250.1918,250.2601,158061.0
2022-07-12 14:00:00,256.6,256.63,256.25,256.27,173487.0,250.2699,250.2991,249.9285,249.948,173487.0
2022-07-12 14:05:00,256.26,256.3,256.01,256.04,197899.0,249.9383,249.9773,249.6944,249.7237,197899.0
2022-07-12 14:10:00,256.05,256.08,255.8,255.87,275567.0,249.7334,249.7627,249.4896,249.5579,275567.0
2022-07-12 14:15:00,255.86,255.94,255.65,255.68,146955.0,249.5481,249.6262,249.3433,249.3726,146955.0
2022-07-12 14:20:00,255.66,255.68,255.45,255.49,212175.0,249.3531,249.3726,249.1482,249.1873,212175.0
2022-07-12 14:25:00,255.48,255.62,255.11,255.2,257556.0,249.1775,249.3141,248.8166,248.9044,257556.0
2022-07-12 14:30:00,255.2,255.27,254.71,254.76,349608.0,248.9044,248.9727,248.4265,248.4753,349608.0
2022-07-12 14:35:00,254.75,255.02,254.72,254.97,236822.0,248.4655,248.7289,248.4363,248.6801,236822.0
2022-07-12 14:40:00,254.97,255.17,254.85,255.13,212699.0,248.6801,248.8752,248.563,248.8361,212699.0
2022-07-12 14:45:00,255.12,255.31,254.91,255.28,179740.0,248.8264,249.0117,248.6216,248.9824,179740.0
2022-07-12 14:50:00,255.29,255.46,255.25,255.41,176065.0,248.9922,249.158,248.9532,249.1092,176065.0
2022-07-12 14:55:00,255.41,255.44,254.75,254.75,399594.0,249.1092,249.1385,248.4655,248.4655,399594.0
2022-07-12 15:00:00,254.77,254.77,253.7,253.86,448543.0,248.485,248.485,247.4414,247.5975,448543.0
2022-07-12 15:05:00,253.85,254.08,253.53,253.54,548359.0,247.5877,247.812,247.2756,247.2854,548359.0
2022-07-12 15:10:00,253.54,254.17,253.3,254.12,341885.0,247.2854,247.8998,247.0513,247.8511,341885.0
2022-07-12 15:15:00,254.13,254.17,253.62,254.03,448703.0,247.8608,247.8998,247.3634,247.7633,448703.0
2022-07-12 15:20:00,254.03,254.08,253.33,253.46,375148.0,247.7633,247.812,247.0805,247.2073,375148.0
2022-07-12 15:25:00,253.47,253.88,253.33,253.47,265184.0,247.2171,247.617,247.0805,247.2171,265184.0
2022-07-12 15:30:00,253.45,253.65,252.96,253.13,487819.0,247.1976,247.3926,246.7197,246.8855,487819.0
2022-07-12 15:35:00,253.12,253.12,252.04,252.36,599303.0,246.8757,246.8757,245.8224,246.1345,599303.0
2022-07-12 15:40:00,252.36,252.71,252.08,252.68,499962.0,246.1345,246.4758,245.8614,246.4466,499962.0
2022-07-12 15:45:00,252.67,253.0,252.6,252.63,720598.0,246.4368,246.7587,246.3686,246.3978,720598.0
2022-07-12 15:50:00,252.64,254.02,252.5,253.72,712405.0,246.4076,247.7535,246.271,247.4609,712405.0
2022-07-12 15:55:00,253.74,254.17,253.61,253.67,1319269.0,247.4804,247.8998,247.3536,247.4122,1319269.0
2022-07-13 09:30:00,249.9,251.22,249.02,250.0,1035578.0,243.7352,245.0226,242.8769,243.8327,1035578.0
2022-07-13 09:35:00,250.02,252.34,249.2,252.2,541252.0,243.8522,246.115,243.0524,245.9784,541252.0
2022-07-13 09:40:00,252.19,252.36,249.69,249.75,517726.0,245.9687,246.1345,243.5303,243.5889,517726.0
2022-07-13 09:45:00,249.78,250.98,249.62,250.74,633210.0,243.6181,244.7885,243.4621,244.5544,633210.0
2022-07-13 09:50:00,250.72,250.82,249.81,250.0,399971.0,244.5349,244.6325,243.6474,243.8327,399971.0
2022-07-13 09:55:00,250.0,250.48,248.85,250.13,534099.0,243.8327,244.3009,242.7111,243.9595,534099.0
2022-07-13 10:00:00,250.12,250.49,249.01,249.98,425800.0,243.9497,244.3106,242.8671,243.8132,425800.0
2022-07-13 10:05:00,249.93,250.17,248.78,249.03,311013.0,243.7644,243.9985,242.6428,242.8866,311013.0
2022-07-13 10:10:00,249.01,250.0,248.99,249.86,274502.0,242.8671,243.8327,242.8476,243.6961,274502.0
2022-07-13 10:15:00,249.87,249.88,248.32,248.52,341704.0,243.7059,243.7157,242.1941,242.3892,341704.0
2022-07-13 10:20:00,248.53,249.47,248.11,248.76,237341.0,242.399,243.3158,241.9893,242.6233,237341.0
2022-07-13 10:25:00,248.76,249.52,248.71,249.19,247616.0,242.6233,243.3645,242.5745,243.0427,247616.0
2022-07-13 10:30:00,249.17,250.33,248.91,250.07,418332.0,243.0232,244.1546,242.7696,243.901,418332.0
2022-07-13 10:35:00,250.1,250.31,249.45,250.0,246742.0,243.9302,244.135,243.2963,243.8327,246742.0
2022-07-13 10:40:00,249.99,250.84,249.93,250.83,419898.0,243.8229,244.652,243.7644,244.6422,419898.0
2022-07-13 10:45:00,250.83,250.92,250.4,250.51,344251.0,244.6422,244.73,244.2228,244.3301,344251.0
2022-07-13 10:50:00,250.51,250.91,250.01,250.02,296812.0,244.3301,244.7202,243.8424,243.8522,296812.0
2022-07-13 10:55:00,250.07,250.83,250.07,250.5,183377.0,243.901,244.6422,243.901,244.3204,183377.0
2022-07-13 11:00:00,250.51,250.86,250.12,250.52,277878.0,244.3301,244.6715,243.9497,244.3399,277878.0
2022-07-13 11:05:00,250.53,251.92,250.48,251.29,239423.0,244.3496,245.7053,244.3009,245.0909,239423.0
2022-07-13 11:10:00,251.29,251.49,250.97,251.23,166039.0,245.0909,245.2859,244.7788,245.0323,166039.0
2022-07-13 11:15:00,251.21,251.29,250.78,251.08,151182.0,245.0128,245.0909,244.5935,244.886,151182.0
2022-07-13 11:20:00,251.11,251.36,250.95,250.97,168597.0,244.9153,245.1591,244.7593,244.7788,168597.0
2022-07-13 11:25:00,250.97,250.97,250.32,250.43,142518.0,244.7788,244.7788,244.1448,244.2521,142518.0
2022-07-13 11:30:00,250.44,250.9,250.33,250.4,114290.0,244.2618,244.7105,244.1546,244.2228,114290.0
2022-07-13 11:35:00,250.4,250.8,250.27,250.39,109564.0,244.2228,244.613,244.096,244.2131,109564.0
2022-07-13 11:40:00,250.4,250.58,249.7,249.7,145299.0,244.2228,244.3984,243.5401,243.5401,145299.0
2022-07-13 11:45:00,249.74,250.08,249.33,250.02,147955.0,243.5791,243.9107,243.1792,243.8522,147955.0
2022-07-13 11:50:00,250.04,250.68,249.95,250.49,114914.0,243.8717,244.4959,243.7839,244.3106,114914.0
2022-07-13 11:55:00,250.49,250.73,250.34,250.55,119017.0,244.3106,244.5447,244.1643,244.3691,119017.0
2022-07-13 12:00:00,250.56,251.35,250.5,251.3,116031.0,244.3789,245.1494,244.3204,245.1006,116031.0
2022-07-13 12:05:00,251.33,251.58,251.16,251.4,130303.0,245.1299,245.3737,244.9641,245.1982,130303.0
2022-07-13 12:10:00,251.37,251.37,250.77,250.82,112989.0,245.1689,245.1689,244.5837,244.6325,112989.0
2022-07-13 12:15:00,250.8,250.92,250.59,250.84,67540.0,244.613,244.73,244.4081,244.652,67540.0
2022-07-13 12:20:00,250.86,251.31,250.81,251.3,105569.0,244.6715,245.1104,244.6227,245.1006,105569.0
2022-07-13 12:25:00,251.31,251.62,251.17,251.46,126609.0,245.1104,245.4127,244.9738,245.2567,126609.0
2022-07-13 12:30:00,251.47,251.9,251.38,251.66,121542.0,245.2664,245.6858,245.1786,245.4517,121542.0
2022-07-13 12:35:00,251.62,252.03,251.49,252.0,82107.0,245.4127,245.8126,245.2859,245.7834,82107.0
2022-07-13 12:40:00,252.01,252.02,251.75,252.0,95208.0,245.7931,245.8029,245.5395,245.7834,95208.0
2022-07-13 12:45:00,251.99,252.19,251.77,252.02,150097.0,245.7736,245.9687,245.559,245.8029,150097.0
2022-07-13 12:50:00,251.99,252.46,251.79,252.4,158466.0,245.7736,246.232,245.5785,246.1735,158466.0
2022-07-13 12:55:00,252.4,252.8,252.25,252.77,127692.0,246.1735,246.5636,246.0272,246.5344,127692.0
2022-07-13 13:00:00,252.77,253.55,252.56,253.15,233326.0,246.5344,247.2951,246.3295,246.905,233326.0
2022-07-13 13:05:00,253.19,253.49,252.74,252.84,163434.0,246.944,247.2366,246.5051,246.6026,163434.0
2022-07-13 13:10:00,252.84,253.27,252.69,253.26,131652.0,246.6026,247.022,246.4563,247.0123,131652.0
2022-07-13 13:15:00,253.26,253.29,252.2,252.39,153514.0,247.0123,247.0415,245.9784,246.1637,153514.0
2022-07-13 13:20:00,252.41,252.62,252.2,252.61,66730.0,246.1832,246.3881,245.9784,246.3783,66730.0
2022-07-13 13:25:00,252.61,252.61,252.17,252.36,75778.0,246.3783,246.3783,245.9492,246.1345,75778.0
2022-07-13 13:30:00,252.36,252.36,252.01,252.16,82206.0,246.1345,246.1345,245.7931,245.9394,82206.0
2022-07-13 13:35:00,252.13,252.26,251.88,251.96,70807.0,245.9101,246.0369,245.6663,245.7443,70807.0
2022-07-13 13:40:00,251.95,252.37,251.94,252.3,91837.0,245.7346,246.1442,245.7248,246.076,91837.0
2022-07-13 13:45:00,252.34,252.51,252.17,252.43,54656.0,246.115,246.2808,245.9492,246.2027,54656.0
2022-07-13 13:50:00,252.45,252.59,252.23,252.23,64178.0,246.2223,246.3588,246.0077,246.0077,64178.0
2022-07-13 13:55:00,252.23,252.59,252.13,252.48,59480.0,246.0077,246.3588,245.9101,246.2515,59480.0
2022-07-13 14:00:00,252.45,252.45,250.5,250.65,209136.0,246.2223,246.2223,244.3204,244.4667,209136.0
2022-07-13 14:05:00,250.61,251.27,250.61,250.69,104969.0,244.4276,245.0714,244.4276,244.5057,104969.0
2022-07-13 14:10:00,250.68,251.29,250.67,251.2,82419.0,244.4959,245.0909,244.4862,245.0031,82419.0
2022-07-13 14:15:00,251.16,251.33,250.8,251.25,88484.0,244.9641,245.1299,244.613,245.0519,88484.0
2022-07-13 14:20:00,251.24,251.67,250.9,251.61,161339.0,245.0421,245.4615,244.7105,245.403,161339.0
2022-07-13 14:25:00,251.62,251.68,251.2,251.63,85094.0,245.4127,245.4712,245.0031,245.4225,85094.0
2022-07-13 14:30:00,251.64,252.62,251.59,252.4,370837.0,245.4322,246.3881,245.3835,246.1735,370837.0
2022-07-13 14:35:00,252.43,252.62,252.06,252.49,148887.0,246.2027,246.3881,245.8419,246.2613,148887.0
2022-07-13 14:40:00,252.51,252.78,252.39,252.41,136657.0,246.2808,246.5441,246.1637,246.1832,136657.0
2022-07-13 14:45:00,252.42,252.72,252.42,252.55,86492.0,246.193,246.4856,246.193,246.3198,86492.0
2022-07-13 14:50:00,252.56,252.85,252.36,252.43,114867.0,246.3295,246.6124,246.1345,246.2027,114867.0
2022-07-13 14:55:00,252.41,253.0,252.01,252.98,161701.0,246.1832,246.7587,245.7931,246.7392,161701.0
2022-07-13 15:00:00,252.98,253.09,252.53,252.96,136045.0,246.7392,246.8465,246.3003,246.7197,136045.0
2022-07-13 15:05:00,252.98,252.99,252.16,252.49,152635.0,246.7392,246.7489,245.9394,246.2613,152635.0
2022-07-13 15:10:00,252.49,253.25,252.42,253.15,156740.0,246.2613,247.0025,246.193,246.905,156740.0
2022-07-13 15:15:00,253.16,253.35,252.87,253.34,167003.0,246.9147,247.1001,246.6319,247.0903,167003.0
2022-07-13 15:20:00,253.33,253.4,252.78,252.91,169397.0,247.0805,247.1488,246.5441,246.6709,169397.0
2022-07-13 15:25:00,252.92,252.95,252.48,252.56,130544.0,246.6807,246.7099,246.2515,246.3295,130544.0
2022-07-13 15:30:00,252.55,252.78,252.09,252.19,253651.0,246.3198,246.5441,245.8711,245.9687,253651.0
2022-07-13 15:35:00,252.19,252.8,252.05,252.77,197425.0,245.9687,246.5636,245.8321,246.5344,197425.0
2022-07-13 15:40:00,252.76,252.76,251.91,252.14,202381.0,246.5246,246.5246,245.6956,245.9199,202381.0
2022-07-13 15:45:00,252.11,252.18,251.76,251.94,182561.0,245.8906,245.9589,245.5493,245.7248,182561.0
2022-07-13 15:50:00,251.93,253.0,251.64,252.68,564061.0,245.7151,246.7587,245.4322,246.4466,564061.0
2022-07-13 15:55:00,252.7,253.25,252.47,252.67,1424648.0,246.4661,247.0025,246.2418,246.4368,1424648.0
2022-07-14 09:30:00,250.67,251.4,249.04,249.95,625319.0,244.4862,245.1982,242.8964,243.7839,625319.0
2022-07-14 09:35:00,249.8,249.92,248.23,248.66,293579.0,243.6376,243.7547,242.1064,242.5257,293579.0
2022-07-14 09:40:00,248.7,249.28,248.14,248.78,232239.0,242.5648,243.1305,242.0186,242.6428,232239.0
2022-07-14 09:45:00,248.8,249.96,248.77,249.26,227447.0,242.6623,243.7937,242.633,243.1109,227447.0
2022-07-14 09:50:00,249.19,249.82,248.33,248.43,212660.0,243.0427,243.6571,242.2039,242.3014,212660.0
2022-07-14 09:55:00,248.46,248.74,247.8,247.81,253146.0,242.3307,242.6038,241.687,241.6967,253146.0
2022-07-14 10:00:00,247.81,248.2,247.15,247.17,316279.0,241.6967,242.0771,241.053,241.0725,316279.0
2022-07-14 10:05:00,247.17,247.25,246.71,246.84,273501.0,241.0725,241.1505,240.6239,240.7506,273501.0
2022-07-14 10:10:00,246.81,247.02,246.38,246.81,270493.0,240.7214,240.9262,240.302,240.7214,270493.0
2022-07-14 10:15:00,246.8,246.88,246.4,246.53,273513.0,240.7116,240.7897,240.3215,240.4483,273513.0
2022-07-14 10:20:00,246.51,247.07,246.48,246.69,223450.0,240.4288,240.975,240.3995,240.6043,223450.0
2022-07-14 10:25:00,246.69,246.8,246.23,246.27,282949.0,240.6043,240.7116,240.1557,240.1947,282949.0
2022-07-14 10:30:00,246.27,247.36,245.94,247.05,362788.0,240.1947,241.2578,239.8728,240.9555,362788.0
2022-07-14 10:35:00,247.05,247.4,246.47,247.35,282917.0,240.9555,241.2968,240.3898,241.2481,282917.0
2022-07-14 10:40:00,247.33,248.07,247.28,247.83,237033.0,241.2286,241.9503,241.1798,241.7162,237033.0
2022-07-14 10:45:00,247.83,248.73,247.7,248.61,228937.0,241.7162,242.594,241.5894,242.477,228937.0
2022-07-14 10:50:00,248.6,249.55,248.42,249.26,319057.0,242.4672,243.3938,242.2917,243.1109,319057.0
2022-07-14 10:55:00,249.28,249.28,248.43,248.6,210625.0,243.1305,243.1305,242.3014,242.4672,210625.0
2022-07-14 11:00:00,248.61,249.47,248.41,248.7,259112.0,242.477,243.3158,242.2819,242.5648,259112.0
2022-07-14 11:05:00,248.71,249.5,248.59,249.43,144984.0,242.5745,243.345,242.4575,243.2768,144984.0
2022-07-14 11:10:00,249.45,249.88,249.02,249.21,181427.0,243.2963,243.7157,242.8769,243.0622,181427.0
2022-07-14 11:15:00,249.18,250.14,249.0,250.07,243120.0,243.0329,243.9692,242.8574,243.901,243120.0
2022-07-14 11:20:00,250.07,250.68,249.94,250.5,229677.0,243.901,244.4959,243.7742,244.3204,229677.0
2022-07-14 11:25:00,250.52,250.75,250.33,250.62,115553.0,244.3399,244.5642,244.1546,244.4374,115553.0
2022-07-14 11:30:00,250.63,250.78,250.12,250.17,170105.0,244.4472,244.5935,243.9497,243.9985,170105.0
2022-07-14 11:35:00,250.17,250.68,250.0,250.37,202317.0,243.9985,244.4959,243.8327,244.1936,202317.0
2022-07-14 11:40:00,250.32,252.07,250.32,251.56,312791.0,244.1448,245.8516,244.1448,245.3542,312791.0
2022-07-14 11:45:00,251.56,251.68,251.24,251.27,188140.0,245.3542,245.4712,245.0421,245.0714,188140.0
2022-07-14 11:50:00,251.25,251.55,251.06,251.22,143145.0,245.0519,245.3445,244.8665,245.0226,143145.0
2022-07-14 11:55:00,251.26,251.61,251.15,251.49,103342.0,245.0616,245.403,244.9543,245.2859,103342.0
2022-07-14 12:00:00,251.55,251.79,251.2,251.61,118796.0,245.3445,245.5785,245.0031,245.403,118796.0
2022-07-14 12:05:00,251.62,251.65,251.07,251.35,91184.0,245.4127,245.442,244.8763,245.1494,91184.0
2022-07-14 12:10:00,251.37,251.74,251.32,251.59,113739.0,245.1689,245.5298,245.1201,245.3835,113739.0
2022-07-14 12:15:00,251.56,251.91,251.2,251.54,153431.0,245.3542,245.6956,245.0031,245.3347,153431.0
2022-07-14 12:20:00,251.51,251.86,251.15,251.2,132691.0,245.3054,245.6468,244.9543,245.0031,132691.0
2022-07-14 12:25:00,251.19,251.25,250.48,250.54,126501.0,244.9933,245.0519,244.3009,244.3594,126501.0
2022-07-14 12:30:00,250.56,250.97,250.53,250.8,118728.0,244.3789,244.7788,244.3496,244.613,118728.0
2022-07-14 12:35:00,250.83,251.04,250.69,250.87,102549.0,244.6422,244.847,244.5057,244.6812,102549.0
2022-07-14 12:40:00,250.9,250.91,250.49,250.68,101833.0,244.7105,244.7202,244.3106,244.4959,101833.0
2022-07-14 12:45:00,250.72,250.84,249.92,250.03,135171.0,244.5349,244.652,243.7547,243.862,135171.0
2022-07-14 12:50:00,250.01,250.39,249.87,250.32,123083.0,243.8424,244.2131,243.7059,244.1448,123083.0
2022-07-14 12:55:00,250.33,250.52,250.18,250.46,73328.0,244.1546,244.3399,244.0083,244.2813,73328.0
2022-07-14 13:00:00,250.46,250.57,250.19,250.39,84529.0,244.2813,244.3886,244.018,244.2131,84529.0
2022-07-14 13:05:00,250.38,250.87,250.21,250.84,105082.0,244.2033,244.6812,244.0375,244.652,105082.0
2022-07-14 13:10:00,250.85,250.86,250.41,250.84,129887.0,244.6617,244.6715,244.2326,244.652,129887.0
2022-07-14 13:15:00,250.85,251.54,250.67,251.39,110469.0,244.6617,245.3347,244.4862,245.1884,110469.0
2022-07-14 13:20:00,251.38,251.68,251.38,251.58,98434.0,245.1786,245.4712,245.1786,245.3737,98434.0
2022-07-14 13:25:00,251.56,252.37,251.49,252.27,189721.0,245.3542,246.1442,245.2859,246.0467,189721.0
2022-07-14 13:30:00,252.27,252.35,251.89,251.99,115221.0,246.0467,246.1247,245.6761,245.7736,115221.0
2022-07-14 13:35:00,251.95,252.58,251.95,252.46,136668.0,245.7346,246.349,245.7346,246.232,136668.0
2022-07-14 13:40:00,252.52,253.12,252.52,252.8,205895.0,246.2905,246.8757,246.2905,246.5636,205895.0
2022-07-14 13:45:00,252.78,252.86,252.47,252.73,142229.0,246.5441,246.6221,246.2418,246.4953,142229.0
2022-07-14 13:50:00,252.73,253.04,252.38,252.56,164214.0,246.4953,246.7977,246.154,246.3295,164214.0
2022-07-14 13:55:00,252.59,252.93,252.59,252.84,91461.0,246.3588,246.6904,246.3588,246.6026,91461.0
2022-07-14 14:00:00,252.82,253.09,252.71,253.0,119242.0,246.5831,246.8465,246.4758,246.7587,119242.0
2022-07-14 14:05:00,253.0,253.27,252.82,253.02,143929.0,246.7587,247.022,246.5831,246.7782,143929.0
2022-07-14 14:10:00,252.99,253.25,252.88,253.13,80070.0,246.7489,247.0025,246.6416,246.8855,80070.0
2022-07-14 14:15:00,253.12,254.2,252.94,253.98,254861.0,246.8757,247.9291,246.7002,247.7145,254861.0
2022-07-14 14:20:00,253.98,254.49,253.98,254.28,164541.0,247.7145,248.2119,247.7145,248.0071,164541.0
2022-07-14 14:25:00,254.35,254.47,254.01,254.32,142227.0,248.0754,248.1924,247.7438,248.0461,142227.0
2022-07-14 14:30:00,254.34,254.49,254.17,254.44,138117.0,248.0656,248.2119,247.8998,248.1632,138117.0
2022-07-14 14:35:00,254.44,255.03,254.4,254.88,193700.0,248.1632,248.7386,248.1241,248.5923,193700.0
2022-07-14 14:40:00,254.88,255.05,254.08,254.14,234316.0,248.5923,248.7581,247.812,247.8706,234316.0
2022-07-14 14:45:00,254.12,254.27,253.96,254.21,148260.0,247.8511,247.9974,247.695,247.9388,148260.0
2022-07-14 14:50:00,254.19,254.21,253.91,254.07,120912.0,247.9193,247.9388,247.6462,247.8023,120912.0
2022-07-14 14:55:00,254.08,254.66,254.08,254.41,178357.0,247.812,248.3777,247.812,248.1339,178357.0
2022-07-14 15:00:00,254.41,254.69,254.06,254.08,169601.0,248.1339,248.407,247.7925,247.812,169601.0
2022-07-14 15:05:00,254.1,254.14,253.61,253.76,177820.0,247.8315,247.8706,247.3536,247.4999,177820.0
2022-07-14 15:10:00,253.75,254.26,253.7,254.18,149173.0,247.4902,247.9876,247.4414,247.9096,149173.0
2022-07-14 15:15:00,254.18,254.29,253.83,254.19,160764.0,247.9096,248.0169,247.5682,247.9193,160764.0
2022-07-14 15:20:00,254.18,254.88,254.13,254.7,147860.0,247.9096,248.5923,247.8608,248.4167,147860.0
2022-07-14 15:25:00,254.73,254.98,254.53,254.98,158251.0,248.446,248.6898,248.2509,248.6898,158251.0
2022-07-14 15:30:00,254.98,255.14,254.53,254.53,219525.0,248.6898,248.8459,248.2509,248.2509,219525.0
2022-07-14 15:35:00,254.54,254.66,253.96,254.18,182343.0,248.2607,248.3777,247.695,247.9096,182343.0
2022-07-14 15:40:00,254.22,254.42,254.02,254.28,149346.0,247.9486,248.1437,247.7535,248.0071,149346.0
2022-07-14 15:45:00,254.25,254.31,253.74,254.02,224961.0,247.9778,248.0364,247.4804,247.7535,224961.0
2022-07-14 15:50:00,254.04,254.51,254.01,254.04,277717.0,247.773,248.2314,247.7438,247.773,277717.0
2022-07-14 15:55:00,254.06,254.29,253.66,254.08,700557.0,247.7925,248.0169,247.4024,247.812,700557.0
2022-07-15 09:30:00,255.72,257.91,255.68,257.69,1949392.0,249.4116,251.5476,249.3726,251.333,1949392.0
2022-07-15 09:35:00,257.67,258.68,257.67,258.39,535422.0,251.3135,252.2986,251.3135,252.0157,535422.0
2022-07-15 09:40:00,258.4,258.62,257.47,257.65,341822.0,252.0255,252.24,251.1184,251.294,341822.0
2022-07-15 09:45:00,257.69,257.75,256.3,256.89,338150.0,251.333,251.3915,249.9773,250.5527,338150.0
2022-07-15 09:50:00,256.9,257.25,256.36,256.55,260399.0,250.5625,250.9038,250.0358,250.2211,260399.0
2022-07-15 09:55:00,256.5,257.87,256.31,257.76,300456.0,250.1723,251.5085,249.987,251.4013,300456.0
2022-07-15 10:00:00,257.88,259.9,257.87,258.97,615117.0,251.5183,253.4885,251.5085,252.5814,615117.0
2022-07-15 10:05:00,258.95,259.23,257.98,258.56,232164.0,252.5619,252.835,251.6158,252.1815,232164.0
2022-07-15 10:10:00,258.55,259.48,258.5,259.4,268931.0,252.1718,253.0788,252.123,253.0008,268931.0
2022-07-15 10:15:00,259.41,260.37,259.22,260.1,432282.0,253.0106,253.9469,252.8252,253.6835,432282.0
2022-07-15 10:20:00,260.08,260.16,258.88,259.85,301592.0,253.664,253.7421,252.4936,253.4397,301592.0
2022-07-15 10:25:00,259.84,260.31,259.54,260.08,229248.0,253.4299,253.8884,253.1373,253.664,229248.0
2022-07-15 10:30:00,260.09,260.16,259.19,259.42,179171.0,253.6738,253.7421,252.796,253.0203,179171.0
2022-07-15 10:35:00,259.41,259.76,259.16,259.2,200497.0,253.0106,253.3519,252.7667,252.8057,200497.0
2022-07-15 10:40:00,259.24,259.4,258.81,258.81,206521.0,252.8447,253.0008,252.4254,252.4254,206521.0
2022-07-15 10:45:00,258.8,258.98,258.37,258.81,191355.0,252.4156,252.5912,251.9962,252.4254,191355.0
2022-07-15 10:50:00,258.81,258.85,258.28,258.45,132673.0,252.4254,252.4644,251.9084,252.0742,132673.0
2022-07-15 10:55:00,258.43,258.89,258.29,258.77,104147.0,252.0547,252.5034,251.9182,252.3863,104147.0
2022-07-15 11:00:00,258.81,259.13,258.54,258.79,191818.0,252.4254,252.7375,252.162,252.4058,191818.0
2022-07-15 11:05:00,258.79,259.23,258.52,259.13,139357.0,252.4058,252.835,252.1425,252.7375,139357.0
2022-07-15 11:10:00,259.12,259.19,258.67,258.99,137117.0,252.7277,252.796,252.2888,252.6009,137117.0
2022-07-15 11:15:00,259.0,259.32,258.56,258.75,150658.0,252.6107,252.9228,252.1815,252.3668,150658.0
2022-07-15 11:20:00,258.76,259.04,258.71,258.96,130725.0,252.3766,252.6497,252.3278,252.5717,130725.0
2022-07-15 11:25:00,258.95,258.98,258.25,258.28,154833.0,252.5619,252.5912,251.8792,251.9084,154833.0
2022-07-15 11:30:00,258.26,258.48,258.07,258.18,183018.0,251.8889,252.1035,251.7036,251.8109,183018.0
2022-07-15 11:35:00,258.19,258.55,258.04,258.36,101995.0,251.8207,252.1718,251.6744,251.9865,101995.0
2022-07-15 11:40:00,258.35,258.4,258.04,258.04,74433.0,251.9767,252.0255,251.6744,251.6744,74433.0
2022-07-15 11:45:00,258.05,258.21,257.89,258.0,109679.0,251.6841,251.8402,251.5281,251.6353,109679.0
2022-07-15 11:50:00,258.0,258.0,257.35,257.43,125372.0,251.6353,251.6353,251.0014,251.0794,125372.0
2022-07-15 11:55:00,257.4,257.5,257.15,257.2,126919.0,251.0501,251.1477,250.8063,250.8551,126919.0
2022-07-15 12:00:00,257.22,257.38,256.88,257.24,164805.0,250.8746,251.0306,250.543,250.8941,164805.0
2022-07-15 12:05:00,257.23,257.23,256.47,256.6,125408.0,250.8843,250.8843,250.1431,250.2699,125408.0
2022-07-15 12:10:00,256.62,256.85,256.3,256.64,175880.0,250.2894,250.5137,249.9773,250.3089,175880.0
2022-07-15 12:15:00,256.63,256.73,256.34,256.61,84729.0,250.2991,250.3967,250.0163,250.2796,84729.0
2022-07-15 12:20:00,256.61,256.86,256.52,256.81,114007.0,250.2796,250.5235,250.1918,250.4747,114007.0
2022-07-15 12:25:00,256.8,257.03,256.54,256.66,92725.0,250.4649,250.6893,250.2114,250.3284,92725.0
2022-07-15 12:30:00,256.66,256.69,256.01,256.2,133570.0,250.3284,250.3577,249.6944,249.8797,133570.0
2022-07-15 12:35:00,256.21,256.47,256.16,256.26,81293.0,249.8895,250.1431,249.8407,249.9383,81293.0
2022-07-15 12:40:00,256.25,256.3,255.9,256.2,127350.0,249.9285,249.9773,249.5871,249.8797,127350.0
2022-07-15 12:45:00,256.19,256.43,256.14,256.38,74440.0,249.87,250.1041,249.8212,250.0553,74440.0
2022-07-15 12:50:00,256.37,256.5,256.01,256.11,164736.0,250.0455,250.1723,249.6944,249.792,164736.0
2022-07-15 12:55:00,256.13,256.34,256.06,256.17,67933.0,249.8115,250.0163,249.7432,249.8505,67933.0
2022-07-15 13:00:00,256.19,256.21,255.94,256.11,83208.0,249.87,249.8895,249.6262,249.792,83208.0
2022-07-15 13:05:00,256.12,256.17,255.82,255.96,85180.0,249.8017,249.8505,249.5091,249.6457,85180.0
2022-07-15 13:10:00,255.95,256.02,255.61,255.63,126148.0,249.6359,249.7042,249.3043,249.3238,126148.0
2022-07-15 13:15:00,255.63,255.66,255.45,255.56,139296.0,249.3238,249.3531,249.1482,249.2555,139296.0
2022-07-15 13:20:00,255.56,255.65,255.2,255.5,105418.0,249.2555,249.3433,248.9044,249.197,105418.0
2022-07-15 13:25:00,255.51,255.97,255.5,255.96,155342.0,249.2068,249.6554,249.197,249.6457,155342.0
2022-07-15 13:30:00,255.96,256.28,255.9,256.23,194194.0,249.6457,249.9578,249.5871,249.909,194194.0
2022-07-15 13:35:00,256.23,256.61,256.14,256.61,135484.0,249.909,250.2796,249.8212,250.2796,135484.0
2022-07-15 13:40:00,256.59,256.62,256.32,256.36,92513.0,250.2601,250.2894,249.9968,250.0358,92513.0
2022-07-15 13:45:00,256.35,256.41,255.98,255.99,92421.0,250.026,250.0846,249.6652,249.6749,92421.0
2022-07-15 13:50:00,256.0,256.15,255.77,255.78,117961.0,249.6847,249.831,249.4604,249.4701,117961.0
2022-07-15 13:55:00,255.79,255.98,255.77,255.87,93167.0,249.4799,249.6652,249.4604,249.5579,93167.0
2022-07-15 14:00:00,255.86,255.86,254.95,255.06,191470.0,249.5481,249.5481,248.6606,248.7679,191470.0
2022-07-15 14:05:00,255.07,255.26,255.05,255.2,121877.0,248.7776,248.9629,248.7581,248.9044,121877.0
2022-07-15 14:10:00,255.2,255.46,255.11,255.45,90434.0,248.9044,249.158,248.8166,249.1482,90434.0
2022-07-15 14:15:00,255.46,255.58,255.35,255.45,96998.0,249.158,249.275,249.0507,249.1482,96998.0
2022-07-15 14:20:00,255.45,255.46,254.77,255.13,215670.0,249.1482,249.158,248.485,248.8361,215670.0
2022-07-15 14:25:00,255.13,255.34,254.9,255.29,133434.0,248.8361,249.041,248.6118,248.9922,133434.0
2022-07-15 14:30:00,255.3,255.4,255.22,255.28,100531.0,249.0019,249.0995,248.9239,248.9824,100531.0
2022-07-15 14:35:00,255.26,255.42,255.21,255.36,83869.0,248.9629,249.119,248.9142,249.0605,83869.0
2022-07-15 14:40:00,255.37,255.75,255.31,255.69,152836.0,249.0702,249.4408,249.0117,249.3823,152836.0
2022-07-15 14:45:00,255.69,255.96,255.68,255.86,121559.0,249.3823,249.6457,249.3726,249.5481,121559.0
2022-07-15 14:50:00,255.85,255.92,255.74,255.79,74811.0,249.5384,249.6067,249.4311,249.4799,74811.0
2022-07-15 14:55:00,255.79,255.81,255.47,255.55,132026.0,249.4799,249.4994,249.1678,249.2458,132026.0
2022-07-15 15:00:00,255.52,255.65,255.3,255.63,125488.0,249.2165,249.3433,249.0019,249.3238,125488.0
2022-07-15 15:05:00,255.63,255.85,255.57,255.82,88459.0,249.3238,249.5384,249.2653,249.5091,88459.0
2022-07-15 15:10:00,255.8,255.94,255.71,255.78,130240.0,249.4896,249.6262,249.4018,249.4701,130240.0
2022-07-15 15:15:00,255.78,255.99,255.76,255.86,115519.0,249.4701,249.6749,249.4506,249.5481,115519.0
2022-07-15 15:20:00,255.87,256.09,255.51,255.51,148681.0,249.5579,249.7725,249.2068,249.2068,148681.0
2022-07-15 15:25:00,255.5,255.6,255.41,255.57,130731.0,249.197,249.2945,249.1092,249.2653,130731.0
2022-07-15 15:30:00,255.57,255.61,255.13,255.21,216093.0,249.2653,249.3043,248.8361,248.9142,216093.0
2022-07-15 15:35:00,255.23,255.69,255.23,255.45,177919.0,248.9337,249.3823,248.9337,249.1482,177919.0
2022-07-15 15:40:00,255.47,255.97,255.37,255.94,202357.0,249.1678,249.6554,249.0702,249.6262,202357.0
2022-07-15 15:45:00,255.95,255.99,255.61,255.68,215858.0,249.6359,249.6749,249.3043,249.3726,215858.0
2022-07-15 15:50:00,255.69,256.45,255.2,255.97,544940.0,249.3823,250.1236,248.9044,249.6554,544940.0
2022-07-15 15:55:00,255.96,256.91,255.95,256.7,1473507.0,249.6457,250.5722,249.6359,250.3674,1473507.0
2022-07-18 09:30:00,259.6,260.24,258.55,259.47,773687.0,253.1959,253.8201,252.1718,253.0691,773687.0
2022-07-18 09:35:00,259.43,260.57,258.95,259.65,280064.0,253.0301,254.1419,252.5619,253.2446,280064.0
2022-07-18 09:40:00,259.67,259.73,258.96,259.38,249779.0,253.2641,253.3227,252.5717,252.9813,249779.0
2022-07-18 09:45:00,259.34,260.17,259.0,260.06,293831.0,252.9423,253.7518,252.6107,253.6445,293831.0
2022-07-18 09:50:00,260.07,260.34,259.95,260.25,186409.0,253.6543,253.9176,253.5372,253.8298,186409.0
2022-07-18 09:55:00,260.25,260.38,259.6,259.91,268305.0,253.8298,253.9566,253.1959,253.4982,268305.0
2022-07-18 10:00:00,259.91,260.84,259.81,260.75,280899.0,253.4982,254.4053,253.4007,254.3175,280899.0
2022-07-18 10:05:00,260.76,260.76,260.16,260.62,179743.0,254.3273,254.3273,253.7421,254.1907,179743.0
2022-07-18 10:10:00,260.62,260.66,259.92,260.01,173886.0,254.1907,254.2297,253.508,253.5958,173886.0
2022-07-18 10:15:00,260.0,260.1,259.37,259.6,156045.0,253.586,253.6835,252.9715,253.1959,156045.0
2022-07-18 10:20:00,259.61,259.79,259.18,259.24,158065.0,253.2056,253.3812,252.7862,252.8447,158065.0
2022-07-18 10:25:00,259.25,259.42,259.04,259.07,116473.0,252.8545,253.0203,252.6497,252.6789,116473.0
2022-07-18 10:30:00,259.07,259.3,258.54,259.1,228194.0,252.6789,252.9033,252.162,252.7082,228194.0
2022-07-18 10:35:00,259.1,259.15,258.02,258.46,177310.0,252.7082,252.757,251.6548,252.084,177310.0
2022-07-18 10:40:00,258.48,258.59,258.09,258.31,125201.0,252.1035,252.2108,251.7231,251.9377,125201.0
2022-07-18 10:45:00,258.32,258.35,257.7,258.01,165376.0,251.9474,251.9767,251.3427,251.6451,165376.0
2022-07-18 10:50:00,258.01,258.11,257.75,258.1,130230.0,251.6451,251.7426,251.3915,251.7329,130230.0
2022-07-18 10:55:00,258.1,258.54,258.02,258.37,243550.0,251.7329,252.162,251.6548,251.9962,243550.0
2022-07-18 11:00:00,258.4,258.61,258.16,258.44,159135.0,252.0255,252.2303,251.7914,252.0645,159135.0
2022-07-18 11:05:00,258.44,258.55,257.8,257.89,130035.0,252.0645,252.1718,251.4403,251.5281,130035.0
2022-07-18 11:10:00,257.88,258.0,257.3,257.44,166611.0,251.5183,251.6353,250.9526,251.0892,166611.0
2022-07-18 11:15:00,257.44,257.49,256.91,257.22,247104.0,251.0892,251.1379,250.5722,250.8746,247104.0
2022-07-18 11:20:00,257.21,257.33,257.08,257.23,210385.0,250.8648,250.9819,250.738,250.8843,210385.0
2022-07-18 11:25:00,257.23,257.57,257.22,257.49,261671.0,250.8843,251.2159,250.8746,251.1379,261671.0
2022-07-18 11:30:00,257.48,257.62,257.22,257.55,188234.0,251.1282,251.2647,250.8746,251.1964,188234.0
2022-07-18 11:35:00,257.53,257.94,257.34,257.86,197065.0,251.1769,251.5768,250.9916,251.4988,197065.0
2022-07-18 11:40:00,257.88,258.2,257.82,258.19,142906.0,251.5183,251.8304,251.4598,251.8207,142906.0
2022-07-18 11:45:00,258.18,258.49,258.05,258.4,145058.0,251.8109,252.1133,251.6841,252.0255,145058.0
2022-07-18 11:50:00,258.4,258.72,258.23,258.6,148644.0,252.0255,252.3376,251.8597,252.2205,148644.0
2022-07-18 11:55:00,258.6,258.92,258.53,258.82,135394.0,252.2205,252.5326,252.1523,252.4351,135394.0
2022-07-18 12:00:00,258.81,258.81,258.38,258.58,99962.0,252.4254,252.4254,252.006,252.201,99962.0
2022-07-18 12:05:00,258.56,258.84,258.33,258.59,80760.0,252.1815,252.4546,251.9572,252.2108,80760.0
2022-07-18 12:10:00,258.58,258.75,258.39,258.73,70342.0,252.201,252.3668,252.0157,252.3473,70342.0
2022-07-18 12:15:00,258.75,258.84,258.64,258.73,91671.0,252.3668,252.4546,252.2596,252.3473,91671.0
2022-07-18 12:20:00,258.73,258.85,258.68,258.79,43722.0,252.3473,252.4644,252.2986,252.4058,43722.0
2022-07-18 12:25:00,258.77,258.77,258.5,258.6,72937.0,252.3863,252.3863,252.123,252.2205,72937.0
2022-07-18 12:30:00,258.6,258.91,258.58,258.78,51867.0,252.2205,252.5229,252.201,252.3961,51867.0
2022-07-18 12:35:00,258.76,259.0,258.74,258.86,76054.0,252.3766,252.6107,252.3571,252.4741,76054.0
2022-07-18 12:40:00,258.86,259.3,258.81,259.04,203085.0,252.4741,252.9033,252.4254,252.6497,203085.0
2022-07-18 12:45:00,259.04,259.07,258.75,258.81,75464.0,252.6497,252.6789,252.3668,252.4254,75464.0
2022-07-18 12:50:00,258.81,258.85,258.47,258.53,60956.0,252.4254,252.4644,252.0937,252.1523,60956.0
2022-07-18 12:55:00,258.52,258.7,258.47,258.67,68321.0,252.1425,252.3181,252.0937,252.2888,68321.0
2022-07-18 13:00:00,258.67,258.78,258.56,258.66,45351.0,252.2888,252.3961,252.1815,252.2791,45351.0
2022-07-18 13:05:00,258.66,258.86,258.55,258.7,82705.0,252.2791,252.4741,252.1718,252.3181,82705.0
2022-07-18 13:10:00,258.68,258.68,258.43,258.53,76737.0,252.2986,252.2986,252.0547,252.1523,76737.0
2022-07-18 13:15:00,258.54,258.6,257.95,258.0,136994.0,252.162,252.2205,251.5866,251.6353,136994.0
2022-07-18 13:20:00,257.99,258.18,257.88,258.18,97685.0,251.6256,251.8109,251.5183,251.8109,97685.0
2022-07-18 13:25:00,258.2,258.41,258.18,258.36,48474.0,251.8304,252.0352,251.8109,251.9865,48474.0
2022-07-18 13:30:00,258.36,258.4,257.64,257.64,83493.0,251.9865,252.0255,251.2842,251.2842,83493.0
2022-07-18 13:35:00,257.64,257.73,257.25,257.39,118233.0,251.2842,251.372,250.9038,251.0404,118233.0
2022-07-18 13:40:00,257.38,257.58,257.1,257.17,64076.0,251.0306,251.2257,250.7575,250.8258,64076.0
2022-07-18 13:45:00,257.15,257.34,256.62,256.74,122604.0,250.8063,250.9916,250.2894,250.4064,122604.0
2022-07-18 13:50:00,256.72,256.89,256.61,256.73,83550.0,250.3869,250.5527,250.2796,250.3967,83550.0
2022-07-18 13:55:00,256.71,256.82,255.67,255.87,133607.0,250.3772,250.4844,249.3628,249.5579,133607.0
2022-07-18 14:00:00,255.82,255.97,255.57,255.76,167377.0,249.5091,249.6554,249.2653,249.4506,167377.0
2022-07-18 14:05:00,255.76,255.96,255.67,255.8,125441.0,249.4506,249.6457,249.3628,249.4896,125441.0
2022-07-18 14:10:00,255.77,256.05,255.65,256.04,99227.0,249.4604,249.7334,249.3433,249.7237,99227.0
2022-07-18 14:15:00,256.04,256.41,255.96,256.32,123214.0,249.7237,250.0846,249.6457,249.9968,123214.0
2022-07-18 14:20:00,256.32,256.47,256.19,256.22,86466.0,249.9968,250.1431,249.87,249.8992,86466.0
2022-07-18 14:25:00,256.22,256.29,255.86,255.97,57371.0,249.8992,249.9675,249.5481,249.6554,57371.0
2022-07-18 14:30:00,255.96,256.17,255.89,256.17,59693.0,249.6457,249.8505,249.5774,249.8505,59693.0
2022-07-18 14:35:00,256.13,256.48,256.06,256.32,84527.0,249.8115,250.1528,249.7432,249.9968,84527.0
2022-07-18 14:40:00,256.32,256.38,255.71,255.76,88444.0,249.9968,250.0553,249.4018,249.4506,88444.0
2022-07-18 14:45:00,255.79,255.98,255.66,255.9,53193.0,249.4799,249.6652,249.3531,249.5871,53193.0
2022-07-18 14:50:00,255.92,255.92,255.22,255.5,122039.0,249.6067,249.6067,248.9239,249.197,122039.0
2022-07-18 14:55:00,255.5,255.66,255.25,255.27,125041.0,249.197,249.3531,248.9532,248.9727,125041.0
2022-07-18 15:00:00,255.27,255.47,255.09,255.33,193247.0,248.9727,249.1678,248.7971,249.0312,193247.0
2022-07-18 15:05:00,255.34,255.69,255.28,255.51,114406.0,249.041,249.3823,248.9824,249.2068,114406.0
2022-07-18 15:10:00,255.55,255.6,255.18,255.38,97740.0,249.2458,249.2945,248.8849,249.08,97740.0
2022-07-18 15:15:00,255.38,255.7,255.3,255.58,109892.0,249.08,249.3921,249.0019,249.275,109892.0
2022-07-18 15:20:00,255.56,255.71,255.36,255.45,80877.0,249.2555,249.4018,249.0605,249.1482,80877.0
2022-07-18 15:25:00,255.47,255.53,254.83,254.87,224263.0,249.1678,249.2263,248.5435,248.5826,224263.0
2022-07-18 15:30:00,254.87,254.88,254.33,254.55,178459.0,248.5826,248.5923,248.0559,248.2704,178459.0
2022-07-18 15:35:00,254.54,254.69,254.01,254.16,212180.0,248.2607,248.407,247.7438,247.8901,212180.0
2022-07-18 15:40:00,254.16,254.36,253.92,254.04,245940.0,247.8901,248.0851,247.656,247.773,245940.0
2022-07-18 15:45:00,254.0,254.04,253.43,253.48,200253.0,247.734,247.773,247.1781,247.2268,200253.0
2022-07-18 15:50:00,253.5,254.41,253.3,254.26,299096.0,247.2463,248.1339,247.0513,247.9876,299096.0
2022-07-18 15:55:00,254.27,254.62,254.05,254.32,616397.0,247.9974,248.3387,247.7828,248.0461,616397.0
2022-07-19 09:30:00,257.56,258.06,255.64,255.66,667496.0,251.2062,251.6939,249.3336,249.3531,667496.0
2022-07-19 09:35:00,255.69,255.97,254.86,254.99,372598.0,249.3823,249.6554,248.5728,248.6996,372598.0
2022-07-19 09:40:00,254.97,255.34,254.63,254.74,273091.0,248.6801,249.041,248.3485,248.4558,273091.0
2022-07-19 09:45:00,254.74,254.92,254.26,254.33,280058.0,248.4558,248.6313,247.9876,248.0559,280058.0
2022-07-19 09:50:00,254.33,254.51,253.68,254.34,380214.0,248.0559,248.2314,247.4219,248.0656,380214.0
2022-07-19 09:55:00,254.33,255.63,254.18,255.52,346720.0,248.0559,249.3238,247.9096,249.2165,346720.0
2022-07-19 10:00:00,255.54,255.63,254.75,254.89,376149.0,249.236,249.3238,248.4655,248.6021,376149.0
2022-07-19 10:05:00,254.84,254.9,254.08,254.68,181206.0,248.5533,248.6118,247.812,248.3972,181206.0
2022-07-19 10:10:00,254.68,255.37,254.25,255.13,204345.0,248.3972,249.0702,247.9778,248.8361,204345.0
2022-07-19 10:15:00,255.14,255.14,254.44,254.69,209281.0,248.8459,248.8459,248.1632,248.407,209281.0
2022-07-19 10:20:00,254.68,255.55,254.59,255.12,155073.0,248.3972,249.2458,248.3095,248.8264,155073.0
2022-07-19 10:25:00,255.15,256.25,255.1,255.88,189769.0,248.8556,249.9285,248.8069,249.5676,189769.0
2022-07-19 10:30:00,255.88,256.1,255.75,255.89,152844.0,249.5676,249.7822,249.4408,249.5774,152844.0
2022-07-19 10:35:00,255.91,256.1,255.85,255.97,134701.0,249.5969,249.7822,249.5384,249.6554,134701.0
2022-07-19 10:40:00,255.97,256.57,255.89,256.41,158021.0,249.6554,250.2406,249.5774,250.0846,158021.0
2022-07-19 10:45:00,256.43,256.87,256.31,256.84,138367.0,250.1041,250.5332,249.987,250.504,138367.0
2022-07-19 10:50:00,256.84,257.21,256.79,256.93,184760.0,250.504,250.8648,250.4552,250.5917,184760.0
2022-07-19 10:55:00,256.93,257.09,256.77,257.04,157889.0,250.5917,250.7478,250.4357,250.699,157889.0
2022-07-19 11:00:00,257.07,257.61,257.07,257.24,127287.0,250.7283,251.255,250.7283,250.8941,127287.0
2022-07-19 11:05:00,257.23,257.73,257.23,257.56,118287.0,250.8843,251.372,250.8843,251.2062,118287.0
2022-07-19 11:10:00,257.55,257.62,257.26,257.49,92672.0,251.1964,251.2647,250.9136,251.1379,92672.0
2022-07-19 11:15:00,257.51,257.6,256.99,257.05,119111.0,251.1574,251.2452,250.6503,250.7088,119111.0
2022-07-19 11:20:00,257.06,257.25,256.86,257.15,119207.0,250.7185,250.9038,250.5235,250.8063,119207.0
2022-07-19 11:25:00,257.15,257.53,257.14,257.47,86397.0,250.8063,251.1769,250.7966,251.1184,86397.0
2022-07-19 11:30:00,257.45,257.97,257.45,257.85,116259.0,251.0989,251.6061,251.0989,251.489,116259.0
2022-07-19 11:35:00,257.82,258.04,257.38,257.43,161582.0,251.4598,251.6744,251.0306,251.0794,161582.0
2022-07-19 11:40:00,257.43,257.48,257.06,257.35,65992.0,251.0794,251.1282,250.7185,251.0014,65992.0
2022-07-19 11:45:00,257.37,257.42,257.18,257.23,72204.0,251.0209,251.0696,250.8356,250.8843,72204.0
2022-07-19 11:50:00,257.2,257.5,257.2,257.47,62659.0,250.8551,251.1477,250.8551,251.1184,62659.0
2022-07-19 11:55:00,257.49,257.6,257.37,257.53,51298.0,251.1379,251.2452,251.0209,251.1769,51298.0
2022-07-19 12:00:00,257.52,257.61,257.06,257.17,73013.0,251.1672,251.255,250.7185,250.8258,73013.0
2022-07-19 12:05:00,257.15,257.15,256.73,256.98,105049.0,250.8063,250.8063,250.3967,250.6405,105049.0
2022-07-19 12:10:00,256.97,257.21,256.86,257.02,76939.0,250.6307,250.8648,250.5235,250.6795,76939.0
2022-07-19 12:15:00,257.01,257.01,256.86,256.92,58803.0,250.6698,250.6698,250.5235,250.582,58803.0
2022-07-19 12:20:00,256.91,257.44,256.9,257.4,93350.0,250.5722,251.0892,250.5625,251.0501,93350.0
2022-07-19 12:25:00,257.39,257.69,257.33,257.62,101788.0,251.0404,251.333,250.9819,251.2647,101788.0
2022-07-19 12:30:00,257.63,257.97,257.5,257.92,116773.0,251.2745,251.6061,251.1477,251.5573,116773.0
2022-07-19 12:35:00,257.89,257.89,257.49,257.66,85068.0,251.5281,251.5281,251.1379,251.3037,85068.0
2022-07-19 12:40:00,257.63,257.88,257.62,257.82,63531.0,251.2745,251.5183,251.2647,251.4598,63531.0
2022-07-19 12:45:00,257.83,258.03,257.78,257.86,80546.0,251.4695,251.6646,251.4208,251.4988,80546.0
2022-07-19 12:50:00,257.86,257.96,257.61,257.8,75904.0,251.4988,251.5963,251.255,251.4403,75904.0
2022-07-19 12:55:00,257.8,258.04,257.68,257.95,79181.0,251.4403,251.6744,251.3232,251.5866,79181.0
2022-07-19 13:00:00,257.95,258.0,257.75,257.88,59603.0,251.5866,251.6353,251.3915,251.5183,59603.0
2022-07-19 13:05:00,257.89,257.89,257.56,257.6,66088.0,251.5281,251.5281,251.2062,251.2452,66088.0
2022-07-19 13:10:00,257.62,257.88,257.62,257.77,54141.0,251.2647,251.5183,251.2647,251.411,54141.0
2022-07-19 13:15:00,257.77,257.89,257.69,257.78,64040.0,251.411,251.5281,251.333,251.4208,64040.0
2022-07-19 13:20:00,257.77,257.85,257.52,257.77,87817.0,251.411,251.489,251.1672,251.411,87817.0
2022-07-19 13:25:00,257.79,257.85,257.66,257.68,92192.0,251.4305,251.489,251.3037,251.3232,92192.0
2022-07-19 13:30:00,257.72,258.06,257.66,257.98,77597.0,251.3622,251.6939,251.3037,251.6158,77597.0
2022-07-19 13:35:00,257.95,258.16,257.9,258.1,157421.0,251.5866,251.7914,251.5378,251.7329,157421.0
2022-07-19 13:40:00,258.09,258.76,258.08,258.68,148855.0,251.7231,252.3766,251.7134,252.2986,148855.0
2022-07-19 13:45:00,258.7,258.8,258.54,258.7,78473.0,252.3181,252.4156,252.162,252.3181,78473.0
2022-07-19 13:50:00,258.7,258.77,258.5,258.65,77814.0,252.3181,252.3863,252.123,252.2693,77814.0
2022-07-19 13:55:00,258.65,258.91,258.61,258.81,79697.0,252.2693,252.5229,252.2303,252.4254,79697.0
2022-07-19 14:00:00,258.81,259.05,258.67,259.03,142902.0,252.4254,252.6594,252.2888,252.6399,142902.0
2022-07-19 14:05:00,259.04,259.24,258.96,259.1,83323.0,252.6497,252.8447,252.5717,252.7082,83323.0
2022-07-19 14:10:00,259.09,259.13,258.77,258.79,66590.0,252.6984,252.7375,252.3863,252.4058,66590.0
2022-07-19 14:15:00,258.8,259.01,258.62,259.01,90114.0,252.4156,252.6204,252.24,252.6204,90114.0
2022-07-19 14:20:00,259.01,259.1,258.63,258.68,111673.0,252.6204,252.7082,252.2498,252.2986,111673.0
2022-07-19 14:25:00,258.7,258.71,258.37,258.5,167029.0,252.3181,252.3278,251.9962,252.123,167029.0
2022-07-19 14:30:00,258.5,258.61,258.32,258.37,117973.0,252.123,252.2303,251.9474,251.9962,117973.0
2022-07-19 14:35:00,258.36,258.49,258.19,258.25,60518.0,251.9865,252.1133,251.8207,251.8792,60518.0
2022-07-19 14:40:00,258.25,258.53,258.13,258.37,63575.0,251.8792,252.1523,251.7621,251.9962,63575.0
2022-07-19 14:45:00,258.36,258.36,257.75,258.01,140369.0,251.9865,251.9865,251.3915,251.6451,140369.0
2022-07-19 14:50:00,257.97,258.56,257.91,258.56,112325.0,251.6061,252.1815,251.5476,252.1815,112325.0
2022-07-19 14:55:00,258.55,258.66,258.41,258.64,63675.0,252.1718,252.2791,252.0352,252.2596,63675.0
2022-07-19 15:00:00,258.65,258.71,258.44,258.59,68105.0,252.2693,252.3278,252.0645,252.2108,68105.0
2022-07-19 15:05:00,258.58,259.16,258.54,259.15,80306.0,252.201,252.7667,252.162,252.757,80306.0
2022-07-19 15:10:00,259.14,259.16,258.86,259.03,94286.0,252.7472,252.7667,252.4741,252.6399,94286.0
2022-07-19 15:15:00,259.05,259.23,258.83,259.21,77846.0,252.6594,252.835,252.4449,252.8155,77846.0
2022-07-19 15:20:00,259.21,259.23,258.83,258.91,118404.0,252.8155,252.835,252.4449,252.5229,118404.0
2022-07-19 15:25:00,258.91,258.99,258.67,258.71,147742.0,252.5229,252.6009,252.2888,252.3278,147742.0
2022-07-19 15:30:00,258.71,258.81,258.46,258.46,139196.0,252.3278,252.4254,252.084,252.084,139196.0
2022-07-19 15:35:00,258.47,258.84,258.3,258.84,123260.0,252.0937,252.4546,251.9279,252.4546,123260.0
2022-07-19 15:40:00,258.8,259.19,258.77,259.07,221138.0,252.4156,252.796,252.3863,252.6789,221138.0
2022-07-19 15:45:00,259.06,259.23,258.91,259.01,251533.0,252.6692,252.835,252.5229,252.6204,251533.0
2022-07-19 15:50:00,258.97,259.59,258.59,258.8,500657.0,252.5814,253.1861,252.2108,252.4156,500657.0
2022-07-19 15:55:00,258.75,259.72,258.75,259.5,1666797.0,252.3668,253.3129,252.3668,253.0983,1666797.0
2022-07-20 09:30:00,259.7,260.15,258.91,259.58,609128.0,253.2934,253.7323,252.5229,253.1764,609128.0
2022-07-20 09:35:00,259.57,259.93,259.08,259.41,272337.0,253.1666,253.5177,252.6887,253.0106,272337.0
2022-07-20 09:40:00,259.42,260.23,259.35,260.21,303953.0,253.0203,253.8103,252.952,253.7908,303953.0
2022-07-20 09:45:00,260.26,261.27,259.96,261.12,276741.0,253.8396,254.8247,253.547,254.6784,276741.0
2022-07-20 09:50:00,261.13,261.71,260.39,260.52,311364.0,254.6881,255.2538,253.9664,254.0932,311364.0
2022-07-20 09:55:00,260.54,260.62,259.82,260.08,209804.0,254.1127,254.1907,253.4104,253.664,209804.0
2022-07-20 10:00:00,260.13,260.58,260.0,260.2,195814.0,253.7128,254.1517,253.586,253.7811,195814.0
2022-07-20 10:05:00,260.2,260.27,259.6,259.98,123633.0,253.7811,253.8493,253.1959,253.5665,123633.0
2022-07-20 10:10:00,260.01,260.43,259.77,260.24,147572.0,253.5958,254.0054,253.3617,253.8201,147572.0
2022-07-20 10:15:00,260.24,260.26,259.78,260.09,108861.0,253.8201,253.8396,253.3714,253.6738,108861.0
2022-07-20 10:20:00,260.08,260.9,260.0,260.78,158848.0,253.664,254.4638,253.586,254.3468,158848.0
2022-07-20 10:25:00,260.76,261.42,260.67,261.32,146015.0,254.3273,254.971,254.2395,254.8734,146015.0
2022-07-20 10:30:00,261.31,261.97,261.31,261.78,182031.0,254.8637,255.5074,254.8637,255.3221,182031.0
2022-07-20 10:35:00,261.8,261.99,261.6,261.74,162348.0,255.3416,255.5269,255.1465,255.2831,162348.0
2022-07-20 10:40:00,261.75,261.78,261.24,261.3,137080.0,255.2928,255.3221,254.7954,254.8539,137080.0
2022-07-20 10:45:00,261.3,262.2,261.16,262.1,179624.0,254.8539,255.7317,254.7174,255.6342,179624.0
2022-07-20 10:50:00,262.16,262.94,262.07,262.81,182023.0,255.6927,256.4535,255.6049,256.3267,182023.0
2022-07-20 10:55:00,262.81,263.16,262.56,263.16,170999.0,256.3267,256.668,256.0828,256.668,170999.0
2022-07-20 11:00:00,263.15,263.15,262.61,262.68,186803.0,256.6583,256.6583,256.1316,256.1999,186803.0
2022-07-20 11:05:00,262.68,262.73,262.25,262.44,180121.0,256.1999,256.2487,255.7805,255.9658,180121.0
2022-07-20 11:10:00,262.45,262.55,262.08,262.36,133834.0,255.9756,256.0731,255.6147,255.8878,133834.0
2022-07-20 11:15:00,262.36,262.78,262.16,262.75,115299.0,255.8878,256.2974,255.6927,256.2682,115299.0
2022-07-20 11:20:00,262.75,262.91,262.42,262.72,102368.0,256.2682,256.4242,255.9463,256.2389,102368.0
2022-07-20 11:25:00,262.74,263.18,262.56,263.11,128728.0,256.2584,256.6876,256.0828,256.6193,128728.0
2022-07-20 11:30:00,263.13,263.39,263.01,263.3,214943.0,256.6388,256.8924,256.5217,256.8046,214943.0
2022-07-20 11:35:00,263.3,263.63,263.1,263.4,151567.0,256.8046,257.1265,256.6095,256.9021,151567.0
2022-07-20 11:40:00,263.39,263.59,263.18,263.5,80604.0,256.8924,257.0874,256.6876,256.9997,80604.0
2022-07-20 11:45:00,263.54,263.61,263.42,263.46,71302.0,257.0387,257.1069,256.9216,256.9606,71302.0
2022-07-20 11:50:00,263.47,263.75,263.43,263.6,134730.0,256.9704,257.2435,256.9314,257.0972,134730.0
2022-07-20 11:55:00,263.59,263.79,263.45,263.77,85565.0,257.0874,257.2825,256.9509,257.263,85565.0
2022-07-20 12:00:00,263.77,264.14,263.72,264.1,141400.0,257.263,257.6239,257.2142,257.5849,141400.0
2022-07-20 12:05:00,264.09,264.65,264.03,264.54,176394.0,257.5751,258.1213,257.5166,258.014,176394.0
2022-07-20 12:10:00,264.52,264.8,264.46,264.78,157338.0,257.9945,258.2676,257.936,258.2481,157338.0
2022-07-20 12:15:00,264.79,264.8,264.22,264.63,148097.0,258.2578,258.2676,257.7019,258.1018,148097.0
2022-07-20 12:20:00,264.64,264.87,264.59,264.69,138109.0,258.1115,258.3359,258.0628,258.1603,138109.0
2022-07-20 12:25:00,264.7,264.7,264.08,264.12,106740.0,258.1701,258.1701,257.5653,257.6044,106740.0
2022-07-20 12:30:00,264.12,264.36,264.1,264.25,93547.0,257.6044,257.8384,257.5849,257.7312,93547.0
2022-07-20 12:35:00,264.27,264.39,264.04,264.15,110320.0,257.7507,257.8677,257.5263,257.6336,110320.0
2022-07-20 12:40:00,264.16,264.25,262.9,262.97,202346.0,257.6434,257.7312,256.4145,256.4827,202346.0
2022-07-20 12:45:00,262.96,262.97,261.92,262.06,332713.0,256.473,256.4827,255.4586,255.5952,332713.0
2022-07-20 12:50:00,262.06,263.0,261.93,262.67,227658.0,255.5952,256.512,255.4684,256.1901,227658.0
2022-07-20 12:55:00,262.71,263.04,262.64,262.93,98617.0,256.2291,256.551,256.1609,256.4437,98617.0
2022-07-20 13:00:00,262.93,263.17,262.07,262.08,171709.0,256.4437,256.6778,255.6049,255.6147,171709.0
2022-07-20 13:05:00,262.08,262.45,261.13,261.33,247859.0,255.6147,255.9756,254.6881,254.8832,247859.0
2022-07-20 13:10:00,261.27,261.27,260.46,260.56,265320.0,254.8247,254.8247,254.0347,254.1322,265320.0
2022-07-20 13:15:00,260.57,260.93,260.28,260.89,260827.0,254.1419,254.4931,253.8591,254.454,260827.0
2022-07-20 13:20:00,260.89,261.14,260.62,260.9,127936.0,254.454,254.6979,254.1907,254.4638,127936.0
2022-07-20 13:25:00,260.94,261.6,260.81,261.6,151228.0,254.5028,255.1465,254.376,255.1465,151228.0
2022-07-20 13:30:00,261.55,262.32,261.5,262.07,185969.0,255.0978,255.8488,255.049,255.6049,185969.0
2022-07-20 13:35:00,262.07,262.4,261.8,262.38,133356.0,255.6049,255.9268,255.3416,255.9073,133356.0
2022-07-20 13:40:00,262.36,262.72,262.35,262.52,146797.0,255.8878,256.2389,255.878,256.0438,146797.0
2022-07-20 13:45:00,262.57,262.67,261.79,261.8,134732.0,256.0926,256.1901,255.3318,255.3416,134732.0
2022-07-20 13:50:00,261.78,262.15,261.76,261.83,93438.0,255.3221,255.683,255.3026,255.3709,93438.0
2022-07-20 13:55:00,261.84,261.9,261.07,261.07,118700.0,255.3806,255.4391,254.6296,254.6296,118700.0
2022-07-20 14:00:00,261.09,261.97,261.06,261.97,91000.0,254.6491,255.5074,254.6199,255.5074,91000.0
2022-07-20 14:05:00,262.0,262.12,261.72,262.09,57793.0,255.5367,255.6537,255.2636,255.6244,57793.0
2022-07-20 14:10:00,262.1,262.17,261.78,262.03,95455.0,255.6342,255.7025,255.3221,255.5659,95455.0
2022-07-20 14:15:00,262.0,262.25,261.66,262.17,75807.0,255.5367,255.7805,255.205,255.7025,75807.0
2022-07-20 14:20:00,262.2,262.64,262.09,262.62,92389.0,255.7317,256.1609,255.6244,256.1414,92389.0
2022-07-20 14:25:00,262.61,262.97,262.57,262.79,102774.0,256.1316,256.4827,256.0926,256.3072,102774.0
2022-07-20 14:30:00,262.77,262.81,262.47,262.67,128053.0,256.2877,256.3267,255.9951,256.1901,128053.0
2022-07-20 14:35:00,262.69,262.9,262.52,262.9,106663.0,256.2096,256.4145,256.0438,256.4145,106663.0
2022-07-20 14:40:00,262.86,262.86,262.47,262.62,86760.0,256.3754,256.3754,255.9951,256.1414,86760.0
2022-07-20 14:45:00,262.64,262.87,262.51,262.77,85088.0,256.1609,256.3852,256.0341,256.2877,85088.0
2022-07-20 14:50:00,262.76,262.78,261.95,261.96,141043.0,256.2779,256.2974,255.4879,255.4976,141043.0
2022-07-20 14:55:00,261.99,262.23,261.74,262.17,103557.0,255.5269,255.761,255.2831,255.7025,103557.0
2022-07-20 15:00:00,262.16,262.73,261.98,262.6,161485.0,255.6927,256.2487,255.5172,256.1219,161485.0
2022-07-20 15:05:00,262.61,263.01,262.48,262.67,220735.0,256.1316,256.5217,256.0048,256.1901,220735.0
2022-07-20 15:10:00,262.69,262.88,262.51,262.54,115960.0,256.2096,256.395,256.0341,256.0633,115960.0
2022-07-20 15:15:00,262.53,262.93,262.37,262.73,149632.0,256.0536,256.4437,255.8975,256.2487,149632.0
2022-07-20 15:20:00,262.75,262.84,262.19,262.4,150196.0,256.2682,256.3559,255.722,255.9268,150196.0
2022-07-20 15:25:00,262.41,262.77,262.4,262.68,130555.0,255.9365,256.2877,255.9268,256.1999,130555.0
2022-07-20 15:30:00,262.69,262.77,262.12,262.19,157125.0,256.2096,256.2877,255.6537,255.722,157125.0
2022-07-20 15:35:00,262.18,262.27,261.88,262.01,204985.0,255.7122,255.8,255.4196,255.5464,204985.0
2022-07-20 15:40:00,262.05,262.66,261.88,262.51,179299.0,255.5854,256.1804,255.4196,256.0341,179299.0
2022-07-20 15:45:00,262.51,262.65,262.23,262.32,197852.0,256.0341,256.1706,255.761,255.8488,197852.0
2022-07-20 15:50:00,262.31,262.7,261.73,262.16,408835.0,255.839,256.2194,255.2733,255.6927,408835.0
2022-07-20 15:55:00,262.16,262.34,261.92,262.24,785147.0,255.6927,255.8683,255.4586,255.7707,785147.0
2022-07-21 09:30:00,259.85,260.45,258.48,258.48,851082.0,253.4397,254.0249,252.1035,252.1035,851082.0
2022-07-21 09:35:00,258.48,258.92,257.03,258.61,620329.0,252.1035,252.5326,250.6893,252.2303,620329.0
2022-07-21 09:40:00,258.61,259.94,258.38,259.13,357460.0,252.2303,253.5275,252.006,252.7375,357460.0
2022-07-21 09:45:00,259.11,260.35,258.77,259.95,323595.0,252.718,253.9274,252.3863,253.5372,323595.0
2022-07-21 09:50:00,259.97,260.06,259.07,259.96,221036.0,253.5567,253.6445,252.6789,253.547,221036.0
2022-07-21 09:55:00,259.99,260.5,259.88,260.17,186455.0,253.5762,254.0737,253.469,253.7518,186455.0
2022-07-21 10:00:00,260.16,261.35,259.27,259.31,254491.0,253.7421,254.9027,252.874,252.913,254491.0
2022-07-21 10:05:00,259.29,259.79,259.01,259.18,129444.0,252.8935,253.3812,252.6204,252.7862,129444.0
2022-07-21 10:10:00,259.15,259.44,258.6,258.86,169397.0,252.757,253.0398,252.2205,252.4741,169397.0
2022-07-21 10:15:00,258.85,260.2,258.74,259.86,170661.0,252.4644,253.7811,252.3571,253.4495,170661.0
2022-07-21 10:20:00,259.85,260.07,258.96,259.03,169728.0,253.4397,253.6543,252.5717,252.6399,169728.0
2022-07-21 10:25:00,259.05,259.1,257.32,258.07,514822.0,252.6594,252.7082,250.9721,251.7036,514822.0
2022-07-21 10:30:00,258.08,258.35,257.87,258.06,124230.0,251.7134,251.9767,251.5085,251.6939,124230.0
2022-07-21 10:35:00,258.08,258.64,257.9,258.61,179208.0,251.7134,252.2596,251.5378,252.2303,179208.0
2022-07-21 10:40:00,258.61,258.92,258.23,258.89,137640.0,252.2303,252.5326,251.8597,252.5034,137640.0
2022-07-21 10:45:00,258.88,259.04,258.62,258.65,128809.0,252.4936,252.6497,252.24,252.2693,128809.0
2022-07-21 10:50:00,258.64,259.02,258.45,258.81,150235.0,252.2596,252.6302,252.0742,252.4254,150235.0
2022-07-21 10:55:00,258.86,259.29,258.8,259.15,182490.0,252.4741,252.8935,252.4156,252.757,182490.0
2022-07-21 11:00:00,259.11,259.8,258.96,259.78,231454.0,252.718,253.3909,252.5717,253.3714,231454.0
2022-07-21 11:05:00,259.76,259.83,259.41,259.6,111578.0,253.3519,253.4202,253.0106,253.1959,111578.0
2022-07-21 11:10:00,259.61,259.82,259.31,259.74,96698.0,253.2056,253.4104,252.913,253.3324,96698.0
2022-07-21 11:15:00,259.74,260.21,259.68,260.0,109894.0,253.3324,253.7908,253.2739,253.586,109894.0
2022-07-21 11:20:00,259.97,260.2,259.73,260.19,104082.0,253.5567,253.7811,253.3227,253.7713,104082.0
2022-07-21 11:25:00,260.19,260.83,260.18,260.83,195425.0,253.7713,254.3955,253.7616,254.3955,195425.0
2022-07-21 11:30:00,260.88,261.5,260.55,261.35,176292.0,254.4443,255.049,254.1224,254.9027,176292.0
2022-07-21 11:35:00,261.35,261.47,260.86,260.9,140848.0,254.9027,255.0197,254.4248,254.4638,140848.0
2022-07-21 11:40:00,260.9,261.24,260.76,261.06,106829.0,254.4638,254.7954,254.3273,254.6199,106829.0
2022-07-21 11:45:00,261.09,261.27,260.76,260.78,85026.0,254.6491,254.8247,254.3273,254.3468,85026.0
2022-07-21 11:50:00,260.79,261.28,260.78,261.03,94566.0,254.3565,254.8344,254.3468,254.5906,94566.0
2022-07-21 11:55:00,261.04,261.59,261.01,261.4,115952.0,254.6003,255.1368,254.5711,254.9515,115952.0
2022-07-21 12:00:00,261.36,262.14,261.28,262.11,164144.0,254.9124,255.6732,254.8344,255.6439,164144.0
2022-07-21 12:05:00,262.12,263.12,262.05,262.98,333326.0,255.6537,256.629,255.5854,256.4925,333326.0
2022-07-21 12:10:00,262.99,263.28,262.8,263.04,177749.0,256.5022,256.7851,256.3169,256.551,177749.0
2022-07-21 12:15:00,263.05,263.34,262.91,263.34,128572.0,256.5608,256.8436,256.4242,256.8436,128572.0
2022-07-21 12:20:00,263.36,263.75,263.25,263.69,178168.0,256.8631,257.2435,256.7558,257.185,178168.0
2022-07-21 12:25:00,263.7,263.8,263.41,263.72,192162.0,257.1947,257.2923,256.9119,257.2142,192162.0
2022-07-21 12:30:00,263.7,264.11,263.67,263.96,194097.0,257.1947,257.5946,257.1655,257.4483,194097.0
2022-07-21 12:35:00,263.96,264.38,263.73,264.25,146635.0,257.4483,257.8579,257.224,257.7312,146635.0
2022-07-21 12:40:00,264.25,264.26,264.0,264.01,76921.0,257.7312,257.7409,257.4873,257.4971,76921.0
2022-07-21 12:45:00,264.01,264.02,263.64,263.68,90439.0,257.4971,257.5068,257.1362,257.1752,90439.0
2022-07-21 12:50:00,263.69,263.94,263.65,263.83,113374.0,257.185,257.4288,257.146,257.3215,113374.0
2022-07-21 12:55:00,263.84,264.32,263.84,264.22,93974.0,257.3313,257.7994,257.3313,257.7019,93974.0
2022-07-21 13:00:00,264.23,264.4,263.91,264.33,122950.0,257.7116,257.8775,257.3995,257.8092,122950.0
2022-07-21 13:05:00,264.32,264.62,264.08,264.38,158758.0,257.7994,258.092,257.5653,257.8579,158758.0
2022-07-21 13:10:00,264.4,264.6,264.04,264.16,104428.0,257.8775,258.0725,257.5263,257.6434,104428.0
2022-07-21 13:15:00,264.14,264.47,264.04,264.32,110897.0,257.6239,257.9457,257.5263,257.7994,110897.0
2022-07-21 13:20:00,264.32,264.5,263.9,263.93,112526.0,257.7994,257.975,257.3898,257.419,112526.0
2022-07-21 13:25:00,263.96,264.01,263.71,263.87,101883.0,257.4483,257.4971,257.2045,257.3605,101883.0
2022-07-21 13:30:00,263.9,263.96,263.19,263.46,165445.0,257.3898,257.4483,256.6973,256.9606,165445.0
2022-07-21 13:35:00,263.43,263.99,263.35,263.95,101663.0,256.9314,257.4776,256.8534,257.4386,101663.0
2022-07-21 13:40:00,263.93,264.26,263.92,264.15,67602.0,257.419,257.7409,257.4093,257.6336,67602.0
2022-07-21 13:45:00,264.17,264.2,263.85,264.0,57888.0,257.6531,257.6824,257.341,257.4873,57888.0
2022-07-21 13:50:00,263.98,263.99,263.42,263.42,66076.0,257.4678,257.4776,256.9216,256.9216,66076.0
2022-07-21 13:55:00,263.39,263.83,263.3,263.8,121187.0,256.8924,257.3215,256.8046,257.2923,121187.0
2022-07-21 14:00:00,263.82,264.0,263.67,263.86,60397.0,257.3118,257.4873,257.1655,257.3508,60397.0
2022-07-21 14:05:00,263.84,264.21,263.7,264.1,73516.0,257.3313,257.6921,257.1947,257.5849,73516.0
2022-07-21 14:10:00,264.1,264.29,264.09,264.2,83426.0,257.5849,257.7702,257.5751,257.6824,83426.0
2022-07-21 14:15:00,264.19,264.37,263.98,264.24,70181.0,257.6726,257.8482,257.4678,257.7214,70181.0
2022-07-21 14:20:00,264.25,264.36,263.81,263.89,81695.0,257.7312,257.8384,257.302,257.38,81695.0
2022-07-21 14:25:00,263.86,264.1,263.67,263.89,125351.0,257.3508,257.5849,257.1655,257.38,125351.0
2022-07-21 14:30:00,263.84,263.88,263.56,263.61,55510.0,257.3313,257.3703,257.0582,257.1069,55510.0
2022-07-21 14:35:00,263.65,263.98,263.5,263.98,63177.0,257.146,257.4678,256.9997,257.4678,63177.0
2022-07-21 14:40:00,263.96,264.0,263.31,263.47,70936.0,257.4483,257.4873,256.8143,256.9704,70936.0
2022-07-21 14:45:00,263.5,263.73,263.36,263.68,53887.0,256.9997,257.224,256.8631,257.1752,53887.0
2022-07-21 14:50:00,263.7,263.92,263.59,263.75,98127.0,257.1947,257.4093,257.0874,257.2435,98127.0
2022-07-21 14:55:00,263.75,264.04,263.69,263.77,110017.0,257.2435,257.5263,257.185,257.263,110017.0
2022-07-21 15:00:00,263.71,263.97,263.55,263.95,86049.0,257.2045,257.4581,257.0484,257.4386,86049.0
2022-07-21 15:05:00,263.93,264.58,263.86,264.54,154698.0,257.419,258.053,257.3508,258.014,154698.0
2022-07-21 15:10:00,264.53,264.58,264.02,264.18,134019.0,258.0042,258.053,257.5068,257.6629,134019.0
2022-07-21 15:15:00,264.16,264.16,263.52,263.91,180451.0,257.6434,257.6434,257.0192,257.3995,180451.0
2022-07-21 15:20:00,263.89,264.03,263.65,263.85,103672.0,257.38,257.5166,257.146,257.341,103672.0
2022-07-21 15:25:00,263.91,264.22,263.89,264.09,133193.0,257.3995,257.7019,257.38,257.5751,133193.0
2022-07-21 15:30:00,264.05,264.43,264.03,264.18,101964.0,257.5361,257.9067,257.5166,257.6629,101964.0
2022-07-21 15:35:00,264.19,264.44,263.88,264.01,141904.0,257.6726,257.9165,257.3703,257.4971,141904.0
2022-07-21 15:40:00,264.01,264.26,263.96,264.15,107114.0,257.4971,257.7409,257.4483,257.6336,107114.0
2022-07-21 15:45:00,264.12,264.34,263.98,264.06,130406.0,257.6044,257.8189,257.4678,257.5458,130406.0
2022-07-21 15:50:00,264.1,264.62,264.1,264.4,251063.0,257.5849,258.092,257.5849,257.8775,251063.0
2022-07-21 15:55:00,264.4,264.89,264.29,264.87,645703.0,257.8775,258.3554,257.7702,258.3359,645703.0
2022-07-22 09:30:00,265.24,265.41,262.35,263.05,1018190.0,258.6967,258.8625,255.878,256.5608,1018190.0
2022-07-22 09:35:00,263.02,264.11,262.89,263.79,522536.0,256.5315,257.5946,256.4047,257.2825,522536.0
2022-07-22 09:40:00,263.81,264.03,263.09,263.2,267332.0,257.302,257.5166,256.5998,256.7071,267332.0
2022-07-22 09:45:00,263.24,264.15,262.91,263.98,600799.0,256.7461,257.6336,256.4242,257.4678,600799.0
2022-07-22 09:50:00,263.99,265.15,263.59,263.86,721762.0,257.4776,258.609,257.0874,257.3508,721762.0
2022-07-22 09:55:00,263.9,264.03,263.14,263.21,234633.0,257.3898,257.5166,256.6485,256.7168,234633.0
2022-07-22 10:00:00,263.19,263.34,262.22,262.31,270662.0,256.6973,256.8436,255.7512,255.839,270662.0
2022-07-22 10:05:00,262.32,262.46,261.9,262.22,325170.0,255.8488,255.9853,255.4391,255.7512,325170.0
2022-07-22 10:10:00,262.24,263.65,262.18,263.44,175085.0,255.7707,257.146,255.7122,256.9411,175085.0
2022-07-22 10:15:00,263.42,263.92,263.31,263.68,189501.0,256.9216,257.4093,256.8143,257.1752,189501.0
2022-07-22 10:20:00,263.66,263.67,263.05,263.26,166379.0,257.1557,257.1655,256.5608,256.7656,166379.0
2022-07-22 10:25:00,263.3,263.55,262.74,263.26,170083.0,256.8046,257.0484,256.2584,256.7656,170083.0
2022-07-22 10:30:00,263.25,263.63,262.56,262.58,189718.0,256.7558,257.1265,256.0828,256.1024,189718.0
2022-07-22 10:35:00,262.57,262.83,262.26,262.47,155905.0,256.0926,256.3462,255.7902,255.9951,155905.0
2022-07-22 10:40:00,262.47,263.07,262.38,262.41,102435.0,255.9951,256.5803,255.9073,255.9365,102435.0
2022-07-22 10:45:00,262.38,262.52,261.96,262.3,152473.0,255.9073,256.0438,255.4976,255.8293,152473.0
2022-07-22 10:50:00,262.3,263.16,262.11,263.06,190629.0,255.8293,256.668,255.6439,256.5705,190629.0
2022-07-22 10:55:00,263.03,263.15,262.55,262.62,138263.0,256.5413,256.6583,256.0731,256.1414,138263.0
2022-07-22 11:00:00,262.62,262.7,261.76,261.8,132913.0,256.1414,256.2194,255.3026,255.3416,132913.0
2022-07-22 11:05:00,261.81,262.35,261.64,262.18,136728.0,255.3513,255.878,255.1855,255.7122,136728.0
2022-07-22 11:10:00,262.15,262.42,261.98,262.09,95718.0,255.683,255.9463,255.5172,255.6244,95718.0
2022-07-22 11:15:00,262.08,262.29,261.76,262.18,123762.0,255.6147,255.8195,255.3026,255.7122,123762.0
2022-07-22 11:20:00,262.16,262.19,260.97,261.02,175965.0,255.6927,255.722,254.5321,254.5808,175965.0
2022-07-22 11:25:00,261.02,261.3,260.91,260.92,104495.0,254.5808,254.8539,254.4736,254.4833,104495.0
2022-07-22 11:30:00,260.93,261.15,260.32,260.45,141131.0,254.4931,254.7076,253.8981,254.0249,141131.0
2022-07-22 11:35:00,260.46,260.46,259.66,259.94,199585.0,254.0347,254.0347,253.2544,253.5275,199585.0
2022-07-22 11:40:00,259.93,260.54,259.9,260.42,137883.0,253.5177,254.1127,253.4885,253.9956,137883.0
2022-07-22 11:45:00,260.43,260.69,260.22,260.63,137744.0,254.0054,254.259,253.8006,254.2005,137744.0
2022-07-22 11:50:00,260.63,260.98,260.41,260.96,101238.0,254.2005,254.5418,253.9859,254.5223,101238.0
2022-07-22 11:55:00,260.94,260.96,260.57,260.83,114039.0,254.5028,254.5223,254.1419,254.3955,114039.0
2022-07-22 12:00:00,260.81,261.13,260.49,260.66,69122.0,254.376,254.6881,254.0639,254.2297,69122.0
2022-07-22 12:05:00,260.64,260.74,260.33,260.35,78593.0,254.2102,254.3077,253.9079,253.9274,78593.0
2022-07-22 12:10:00,260.32,260.32,259.36,259.51,193143.0,253.8981,253.8981,252.9618,253.1081,193143.0
2022-07-22 12:15:00,259.54,260.09,259.53,259.88,112982.0,253.1373,253.6738,253.1276,253.469,112982.0
2022-07-22 12:20:00,259.88,260.05,259.76,259.92,114914.0,253.469,253.6348,253.3519,253.508,114914.0
2022-07-22 12:25:00,259.95,260.55,259.91,260.36,161183.0,253.5372,254.1224,253.4982,253.9371,161183.0
2022-07-22 12:30:00,260.4,260.88,260.3,260.81,118287.0,253.9761,254.4443,253.8786,254.376,118287.0
2022-07-22 12:35:00,260.81,260.84,260.39,260.54,72346.0,254.376,254.4053,253.9664,254.1127,72346.0
2022-07-22 12:40:00,260.56,260.81,260.29,260.31,63488.0,254.1322,254.376,253.8688,253.8884,63488.0
2022-07-22 12:45:00,260.29,260.84,260.27,260.41,70958.0,253.8688,254.4053,253.8493,253.9859,70958.0
2022-07-22 12:50:00,260.39,260.8,260.37,260.57,37968.0,253.9664,254.3663,253.9469,254.1419,37968.0
2022-07-22 12:55:00,260.56,260.64,260.07,260.43,50889.0,254.1322,254.2102,253.6543,254.0054,50889.0
2022-07-22 13:00:00,260.41,260.41,259.99,260.05,83164.0,253.9859,253.9859,253.5762,253.6348,83164.0
2022-07-22 13:05:00,260.06,260.43,260.05,260.4,87940.0,253.6445,254.0054,253.6348,253.9761,87940.0
2022-07-22 13:10:00,260.37,260.4,260.07,260.09,61462.0,253.9469,253.9761,253.6543,253.6738,61462.0
2022-07-22 13:15:00,260.1,260.21,259.84,259.86,68309.0,253.6835,253.7908,253.4299,253.4495,68309.0
2022-07-22 13:20:00,259.86,260.08,259.78,259.78,40892.0,253.4495,253.664,253.3714,253.3714,40892.0
2022-07-22 13:25:00,259.78,259.92,259.64,259.67,95756.0,253.3714,253.508,253.2349,253.2641,95756.0
2022-07-22 13:30:00,259.65,259.65,259.3,259.33,103475.0,253.2446,253.2446,252.9033,252.9325,103475.0
2022-07-22 13:35:00,259.33,259.69,259.07,259.66,127943.0,252.9325,253.2836,252.6789,253.2544,127943.0
2022-07-22 13:40:00,259.66,259.77,259.42,259.71,75410.0,253.2544,253.3617,253.0203,253.3032,75410.0
2022-07-22 13:45:00,259.7,260.0,259.66,259.74,73305.0,253.2934,253.586,253.2544,253.3324,73305.0
2022-07-22 13:50:00,259.73,259.81,259.52,259.66,42988.0,253.3227,253.4007,253.1178,253.2544,42988.0
2022-07-22 13:55:00,259.66,260.0,259.66,259.89,57002.0,253.2544,253.586,253.2544,253.4787,57002.0
2022-07-22 14:00:00,259.92,260.0,259.31,259.32,63756.0,253.508,253.586,252.913,252.9228,63756.0
2022-07-22 14:05:00,259.34,259.63,259.3,259.3,45469.0,252.9423,253.2251,252.9033,252.9033,45469.0
2022-07-22 14:10:00,259.32,259.35,259.16,259.31,61911.0,252.9228,252.952,252.7667,252.913,61911.0
2022-07-22 14:15:00,259.32,259.78,259.32,259.76,62397.0,252.9228,253.3714,252.9228,253.3519,62397.0
2022-07-22 14:20:00,259.78,259.83,259.62,259.66,43643.0,253.3714,253.4202,253.2154,253.2544,43643.0
2022-07-22 14:25:00,259.68,259.77,259.44,259.57,68559.0,253.2739,253.3617,253.0398,253.1666,68559.0
2022-07-22 14:30:00,259.53,259.77,259.19,259.63,101223.0,253.1276,253.3617,252.796,253.2251,101223.0
2022-07-22 14:35:00,259.64,259.76,259.3,259.44,74755.0,253.2349,253.3519,252.9033,253.0398,74755.0
2022-07-22 14:40:00,259.46,259.46,259.22,259.3,52450.0,253.0593,253.0593,252.8252,252.9033,52450.0
2022-07-22 14:45:00,259.32,259.5,259.31,259.48,89742.0,252.9228,253.0983,252.913,253.0788,89742.0
2022-07-22 14:50:00,259.45,259.85,259.33,259.77,81511.0,253.0496,253.4397,252.9325,253.3617,81511.0
2022-07-22 14:55:00,259.8,260.3,259.78,260.0,150177.0,253.3909,253.8786,253.3714,253.586,150177.0
2022-07-22 15:00:00,259.98,260.09,259.79,260.04,80006.0,253.5665,253.6738,253.3812,253.625,80006.0
2022-07-22 15:05:00,260.01,260.09,259.51,259.7,91005.0,253.5958,253.6738,253.1081,253.2934,91005.0
2022-07-22 15:10:00,259.71,260.6,259.65,260.6,110239.0,253.3032,254.1712,253.2446,254.1712,110239.0
2022-07-22 15:15:00,260.6,260.6,260.29,260.31,142952.0,254.1712,254.1712,253.8688,253.8884,142952.0
2022-07-22 15:20:00,260.31,260.93,260.3,260.85,149624.0,253.8884,254.4931,253.8786,254.415,149624.0
2022-07-22 15:25:00,260.84,260.9,260.51,260.86,129642.0,254.4053,254.4638,254.0834,254.4248,129642.0
2022-07-22 15:30:00,260.87,260.91,260.29,260.32,124991.0,254.4345,254.4736,253.8688,253.8981,124991.0
2022-07-22 15:35:00,260.3,260.45,260.17,260.24,101184.0,253.8786,254.0249,253.7518,253.8201,101184.0
2022-07-22 15:40:00,260.24,260.6,260.02,260.04,165730.0,253.8201,254.1712,253.6055,253.625,165730.0
2022-07-22 15:45:00,260.02,260.43,259.67,260.02,304447.0,253.6055,254.0054,253.2641,253.6055,304447.0
2022-07-22 15:50:00,260.07,260.47,259.32,259.74,402735.0,253.6543,254.0444,252.9228,253.3324,402735.0
2022-07-22 15:55:00,259.73,260.46,259.64,260.46,917108.0,253.3227,254.0347,253.2349,254.0347,917108.0
2022-07-25 09:30:00,261.06,261.5,260.38,261.02,499400.0,254.6199,255.049,253.9566,254.5808,499400.0
2022-07-25 09:35:00,261.03,261.04,259.13,259.18,324137.0,254.5906,254.6003,252.7375,252.7862,324137.0
2022-07-25 09:40:00,259.17,259.42,257.87,258.62,414804.0,252.7765,253.0203,251.5085,252.24,414804.0
2022-07-25 09:45:00,258.62,258.71,257.88,257.93,481492.0,252.24,252.3278,251.5183,251.5671,481492.0
2022-07-25 09:50:00,257.92,258.18,257.15,257.55,347496.0,251.5573,251.8109,250.8063,251.1964,347496.0
2022-07-25 09:55:00,257.53,258.51,257.33,258.11,270270.0,251.1769,252.1328,250.9819,251.7426,270270.0
2022-07-25 10:00:00,258.15,259.08,258.0,258.39,247177.0,251.7816,252.6887,251.6353,252.0157,247177.0
2022-07-25 10:05:00,258.42,258.93,258.05,258.74,151779.0,252.045,252.5424,251.6841,252.3571,151779.0
2022-07-25 10:10:00,258.73,259.14,258.32,258.35,202011.0,252.3473,252.7472,251.9474,251.9767,202011.0
2022-07-25 10:15:00,258.34,258.4,257.52,257.54,153214.0,251.967,252.0255,251.1672,251.1867,153214.0
2022-07-25 10:20:00,257.55,258.08,257.47,257.58,161502.0,251.1964,251.7134,251.1184,251.2257,161502.0
2022-07-25 10:25:00,257.61,257.84,256.81,257.69,229666.0,251.255,251.4793,250.4747,251.333,229666.0
2022-07-25 10:30:00,257.63,257.98,257.31,257.49,91595.0,251.2745,251.6158,250.9624,251.1379,91595.0
2022-07-25 10:35:00,257.47,257.66,257.26,257.6,137944.0,251.1184,251.3037,250.9136,251.2452,137944.0
2022-07-25 10:40:00,257.57,258.3,257.36,258.21,176134.0,251.2159,251.9279,251.0111,251.8402,176134.0
2022-07-25 10:45:00,258.21,258.45,258.07,258.34,124681.0,251.8402,252.0742,251.7036,251.967,124681.0
2022-07-25 10:50:00,258.34,258.7,258.23,258.51,121750.0,251.967,252.3181,251.8597,252.1328,121750.0
2022-07-25 10:55:00,258.53,259.2,258.41,258.88,146048.0,252.1523,252.8057,252.0352,252.4936,146048.0
2022-07-25 11:00:00,258.88,259.1,258.7,258.87,136954.0,252.4936,252.7082,252.3181,252.4839,136954.0
2022-07-25 11:05:00,258.88,259.11,258.53,258.91,92340.0,252.4936,252.718,252.1523,252.5229,92340.0
2022-07-25 11:10:00,258.89,259.0,258.01,258.12,109017.0,252.5034,252.6107,251.6451,251.7524,109017.0
2022-07-25 11:15:00,258.11,258.31,257.9,258.18,111649.0,251.7426,251.9377,251.5378,251.8109,111649.0
2022-07-25 11:20:00,258.2,258.59,258.2,258.42,81237.0,251.8304,252.2108,251.8304,252.045,81237.0
2022-07-25 11:25:00,258.43,259.0,258.3,258.93,88001.0,252.0547,252.6107,251.9279,252.5424,88001.0
2022-07-25 11:30:00,258.94,259.57,258.86,259.44,152915.0,252.5521,253.1666,252.4741,253.0398,152915.0
2022-07-25 11:35:00,259.49,259.62,259.11,259.25,118547.0,253.0886,253.2154,252.718,252.8545,118547.0
2022-07-25 11:40:00,259.27,259.39,258.93,259.25,117924.0,252.874,252.991,252.5424,252.8545,117924.0
2022-07-25 11:45:00,259.23,259.71,259.19,259.26,137867.0,252.835,253.3032,252.796,252.8643,137867.0
2022-07-25 11:50:00,259.25,259.25,258.83,259.15,133967.0,252.8545,252.8545,252.4449,252.757,133967.0
2022-07-25 11:55:00,259.13,259.4,258.92,259.2,136629.0,252.7375,253.0008,252.5326,252.8057,136629.0
2022-07-25 12:00:00,259.19,259.42,258.75,259.38,117405.0,252.796,253.0203,252.3668,252.9813,117405.0
2022-07-25 12:05:00,259.38,259.39,258.89,258.91,87542.0,252.9813,252.991,252.5034,252.5229,87542.0
2022-07-25 12:10:00,258.9,258.99,258.32,258.44,127166.0,252.5131,252.6009,251.9474,252.0645,127166.0
2022-07-25 12:15:00,258.45,258.6,258.14,258.5,104659.0,252.0742,252.2205,251.7719,252.123,104659.0
2022-07-25 12:20:00,258.5,258.6,258.28,258.5,71506.0,252.123,252.2205,251.9084,252.123,71506.0
2022-07-25 12:25:00,258.5,258.55,258.35,258.48,44217.0,252.123,252.1718,251.9767,252.1035,44217.0
2022-07-25 12:30:00,258.5,259.02,258.48,259.01,74059.0,252.123,252.6302,252.1035,252.6204,74059.0
2022-07-25 12:35:00,259.02,259.16,258.96,259.01,56745.0,252.6302,252.7667,252.5717,252.6204,56745.0
2022-07-25 12:40:00,259.01,259.45,259.01,259.24,74992.0,252.6204,253.0496,252.6204,252.8447,74992.0
2022-07-25 12:45:00,259.25,259.63,259.24,259.56,73835.0,252.8545,253.2251,252.8447,253.1569,73835.0
2022-07-25 12:50:00,259.55,259.57,259.11,259.25,53513.0,253.1471,253.1666,252.718,252.8545,53513.0
2022-07-25 12:55:00,259.23,259.34,259.02,259.05,37120.0,252.835,252.9423,252.6302,252.6594,37120.0
2022-07-25 13:00:00,259.07,259.52,259.07,259.37,69498.0,252.6789,253.1178,252.6789,252.9715,69498.0
2022-07-25 13:05:00,259.38,259.6,259.11,259.58,59223.0,252.9813,253.1959,252.718,253.1764,59223.0
2022-07-25 13:10:00,259.58,259.69,259.25,259.39,61417.0,253.1764,253.2836,252.8545,252.991,61417.0
2022-07-25 13:15:00,259.37,259.56,259.21,259.46,80932.0,252.9715,253.1569,252.8155,253.0593,80932.0
2022-07-25 13:20:00,259.46,259.66,259.4,259.53,73527.0,253.0593,253.2544,253.0008,253.1276,73527.0
2022-07-25 13:25:00,259.56,259.63,259.17,259.22,60571.0,253.1569,253.2251,252.7765,252.8252,60571.0
2022-07-25 13:30:00,259.19,259.43,259.07,259.31,66357.0,252.796,253.0301,252.6789,252.913,66357.0
2022-07-25 13:35:00,259.29,259.29,258.61,258.67,77372.0,252.8935,252.8935,252.2303,252.2888,77372.0
2022-07-25 13:40:00,258.67,258.92,258.61,258.85,58905.0,252.2888,252.5326,252.2303,252.4644,58905.0
2022-07-25 13:45:00,258.84,258.89,258.5,258.63,105096.0,252.4546,252.5034,252.123,252.2498,105096.0
2022-07-25 13:50:00,258.65,258.68,258.4,258.43,78140.0,252.2693,252.2986,252.0255,252.0547,78140.0
2022-07-25 13:55:00,258.4,258.45,258.23,258.23,69369.0,252.0255,252.0742,251.8597,251.8597,69369.0
2022-07-25 14:00:00,258.24,258.24,257.98,257.99,57950.0,251.8694,251.8694,251.6158,251.6256,57950.0
2022-07-25 14:05:00,258.01,258.39,257.91,258.0,80546.0,251.6451,252.0157,251.5476,251.6353,80546.0
2022-07-25 14:10:00,258.01,258.24,258.01,258.18,57462.0,251.6451,251.8694,251.6451,251.8109,57462.0
2022-07-25 14:15:00,258.17,258.22,257.92,257.96,84022.0,251.8011,251.8499,251.5573,251.5963,84022.0
2022-07-25 14:20:00,257.95,258.12,257.85,258.02,123376.0,251.5866,251.7524,251.489,251.6548,123376.0
2022-07-25 14:25:00,257.99,258.09,257.74,257.85,107529.0,251.6256,251.7231,251.3818,251.489,107529.0
2022-07-25 14:30:00,257.82,257.97,257.63,257.92,92768.0,251.4598,251.6061,251.2745,251.5573,92768.0
2022-07-25 14:35:00,257.91,258.13,257.78,257.9,76957.0,251.5476,251.7621,251.4208,251.5378,76957.0
2022-07-25 14:40:00,257.95,258.2,257.93,258.15,73467.0,251.5866,251.8304,251.5671,251.7816,73467.0
2022-07-25 14:45:00,258.16,258.17,257.59,257.67,77245.0,251.7914,251.8011,251.2355,251.3135,77245.0
2022-07-25 14:50:00,257.67,257.85,257.55,257.57,69178.0,251.3135,251.489,251.1964,251.2159,69178.0
2022-07-25 14:55:00,257.59,257.8,257.28,257.47,90262.0,251.2355,251.4403,250.9331,251.1184,90262.0
2022-07-25 15:00:00,257.46,257.66,257.15,257.24,119688.0,251.1087,251.3037,250.8063,250.8941,119688.0
2022-07-25 15:05:00,257.23,257.35,257.0,257.18,121063.0,250.8843,251.0014,250.66,250.8356,121063.0
2022-07-25 15:10:00,257.2,257.35,256.99,257.07,152814.0,250.8551,251.0014,250.6503,250.7283,152814.0
2022-07-25 15:15:00,257.08,257.3,256.88,257.17,165708.0,250.738,250.9526,250.543,250.8258,165708.0
2022-07-25 15:20:00,257.17,257.5,257.09,257.48,179929.0,250.8258,251.1477,250.7478,251.1282,179929.0
2022-07-25 15:25:00,257.5,257.66,257.24,257.25,109819.0,251.1477,251.3037,250.8941,250.9038,109819.0
2022-07-25 15:30:00,257.27,257.51,257.05,257.09,165640.0,250.9233,251.1574,250.7088,250.7478,165640.0
2022-07-25 15:35:00,257.11,257.7,257.1,257.65,152180.0,250.7673,251.3427,250.7575,251.294,152180.0
2022-07-25 15:40:00,257.63,257.85,257.51,257.76,211189.0,251.2745,251.489,251.1574,251.4013,211189.0
2022-07-25 15:45:00,257.75,257.95,257.7,257.79,214500.0,251.3915,251.5866,251.3427,251.4305,214500.0
2022-07-25 15:50:00,257.82,258.85,257.6,258.74,381708.0,251.4598,252.4644,251.2452,252.3571,381708.0
2022-07-25 15:55:00,258.73,259.12,258.55,258.83,582641.0,252.3473,252.7277,252.1718,252.4449,582641.0
2022-07-26 09:30:00,260.24,260.24,255.8,255.87,963390.0,253.8201,253.8201,249.4896,249.5579,963390.0
2022-07-26 09:35:00,255.82,255.86,254.11,254.68,720087.0,249.5091,249.5481,247.8413,248.3972,720087.0
2022-07-26 09:40:00,254.64,255.17,254.12,254.5,340715.0,248.3582,248.8752,247.8511,248.2217,340715.0
2022-07-26 09:45:00,254.48,254.89,253.64,254.5,354389.0,248.2022,248.6021,247.3829,248.2217,354389.0
2022-07-26 09:50:00,254.51,255.08,254.3,254.95,292158.0,248.2314,248.7874,248.0266,248.6606,292158.0
2022-07-26 09:55:00,254.92,255.83,254.56,255.66,258896.0,248.6313,249.5189,248.2802,249.3531,258896.0
2022-07-26 10:00:00,255.6,255.96,254.89,255.67,236211.0,249.2945,249.6457,248.6021,249.3628,236211.0
2022-07-26 10:05:00,255.69,255.78,255.02,255.29,126244.0,249.3823,249.4701,248.7289,248.9922,126244.0
2022-07-26 10:10:00,255.32,255.57,254.4,254.56,154913.0,249.0215,249.2653,248.1241,248.2802,154913.0
2022-07-26 10:15:00,254.52,254.63,253.79,254.01,192191.0,248.2412,248.3485,247.5292,247.7438,192191.0
2022-07-26 10:20:00,254.03,254.35,253.7,254.12,162540.0,247.7633,248.0754,247.4414,247.8511,162540.0
2022-07-26 10:25:00,254.11,254.23,253.83,254.02,196872.0,247.8413,247.9583,247.5682,247.7535,196872.0
2022-07-26 10:30:00,254.03,254.03,253.43,253.5,303018.0,247.7633,247.7633,247.1781,247.2463,303018.0
2022-07-26 10:35:00,253.52,253.72,253.31,253.43,195216.0,247.2659,247.4609,247.061,247.1781,195216.0
2022-07-26 10:40:00,253.41,253.63,253.11,253.21,195449.0,247.1586,247.3731,246.866,246.9635,195449.0
2022-07-26 10:45:00,253.22,253.28,252.88,252.97,229885.0,246.9733,247.0318,246.6416,246.7294,229885.0
2022-07-26 10:50:00,252.95,253.27,252.87,253.18,272160.0,246.7099,247.022,246.6319,246.9342,272160.0
2022-07-26 10:55:00,253.18,253.73,253.03,253.63,230231.0,246.9342,247.4707,246.7879,247.3731,230231.0
2022-07-26 11:00:00,253.64,253.83,253.15,253.15,203121.0,247.3829,247.5682,246.905,246.905,203121.0
2022-07-26 11:05:00,253.15,253.45,252.87,253.33,159210.0,246.905,247.1976,246.6319,247.0805,159210.0
2022-07-26 11:10:00,253.33,253.55,253.14,253.48,147923.0,247.0805,247.2951,246.8952,247.2268,147923.0
2022-07-26 11:15:00,253.48,253.66,253.3,253.3,119264.0,247.2268,247.4024,247.0513,247.0513,119264.0
2022-07-26 11:20:00,253.3,253.33,252.78,252.8,163683.0,247.0513,247.0805,246.5441,246.5636,163683.0
2022-07-26 11:25:00,252.79,252.82,252.22,252.53,233688.0,246.5539,246.5831,245.9979,246.3003,233688.0
2022-07-26 11:30:00,252.52,252.61,252.16,252.52,226740.0,246.2905,246.3783,245.9394,246.2905,226740.0
2022-07-26 11:35:00,252.54,252.6,251.9,251.95,271752.0,246.31,246.3686,245.6858,245.7346,271752.0
2022-07-26 11:40:00,251.97,252.02,251.63,251.8,297029.0,245.7541,245.8029,245.4225,245.5883,297029.0
2022-07-26 11:45:00,251.79,251.95,251.62,251.64,154952.0,245.5785,245.7346,245.4127,245.4322,154952.0
2022-07-26 11:50:00,251.64,251.85,250.95,250.99,245271.0,245.4322,245.6371,244.7593,244.7983,245271.0
2022-07-26 11:55:00,251.01,251.14,250.65,251.03,324552.0,244.8178,244.9446,244.4667,244.8373,324552.0
2022-07-26 12:00:00,251.02,251.49,251.0,251.39,233776.0,244.8275,245.2859,244.808,245.1884,233776.0
2022-07-26 12:05:00,251.37,251.52,251.26,251.3,196284.0,245.1689,245.3152,245.0616,245.1006,196284.0
2022-07-26 12:10:00,251.31,251.33,250.38,250.47,398662.0,245.1104,245.1299,244.2033,244.2911,398662.0
2022-07-26 12:15:00,250.49,250.6,250.17,250.18,332251.0,244.3106,244.4179,243.9985,244.0083,332251.0
2022-07-26 12:20:00,250.19,250.48,249.94,250.42,382519.0,244.018,244.3009,243.7742,244.2423,382519.0
2022-07-26 12:25:00,250.41,250.64,250.23,250.46,176339.0,244.2326,244.4569,244.057,244.2813,176339.0
2022-07-26 12:30:00,250.46,250.68,250.11,250.67,248039.0,244.2813,244.4959,243.94,244.4862,248039.0
2022-07-26 12:35:00,250.67,250.8,250.31,250.43,195905.0,244.4862,244.613,244.135,244.2521,195905.0
2022-07-26 12:40:00,250.43,250.44,250.0,250.11,201425.0,244.2521,244.2618,243.8327,243.94,201425.0
2022-07-26 12:45:00,250.07,250.33,249.93,250.13,187204.0,243.901,244.1546,243.7644,243.9595,187204.0
2022-07-26 12:50:00,250.14,250.41,250.1,250.3,161581.0,243.9692,244.2326,243.9302,244.1253,161581.0
2022-07-26 12:55:00,250.32,250.56,250.26,250.26,157907.0,244.1448,244.3789,244.0863,244.0863,157907.0
2022-07-26 13:00:00,250.26,250.78,250.14,250.71,151281.0,244.0863,244.5935,243.9692,244.5252,151281.0
2022-07-26 13:05:00,250.71,250.79,250.25,250.7,161401.0,244.5252,244.6032,244.0765,244.5154,161401.0
2022-07-26 13:10:00,250.7,250.93,250.63,250.73,216588.0,244.5154,244.7397,244.4472,244.5447,216588.0
2022-07-26 13:15:00,250.73,250.75,250.27,250.34,131542.0,244.5447,244.5642,244.096,244.1643,131542.0
2022-07-26 13:20:00,250.33,250.9,250.33,250.75,128673.0,244.1546,244.7105,244.1546,244.5642,128673.0
2022-07-26 13:25:00,250.74,251.28,250.62,251.12,193132.0,244.5544,245.0811,244.4374,244.9251,193132.0
2022-07-26 13:30:00,251.12,251.37,250.66,250.71,141992.0,244.9251,245.1689,244.4764,244.5252,141992.0
2022-07-26 13:35:00,250.72,250.83,250.28,250.35,179725.0,244.5349,244.6422,244.1058,244.1741,179725.0
2022-07-26 13:40:00,250.35,250.64,250.29,250.58,86192.0,244.1741,244.4569,244.1155,244.3984,86192.0
2022-07-26 13:45:00,250.58,250.6,250.07,250.16,121057.0,244.3984,244.4179,243.901,243.9887,121057.0
2022-07-26 13:50:00,250.17,250.36,250.0,250.25,127382.0,243.9985,244.1838,243.8327,244.0765,127382.0
2022-07-26 13:55:00,250.26,250.43,250.11,250.14,94057.0,244.0863,244.2521,243.94,243.9692,94057.0
2022-07-26 14:00:00,250.15,250.97,250.14,250.94,170302.0,243.979,244.7788,243.9692,244.7495,170302.0
2022-07-26 14:05:00,250.92,251.47,250.85,250.9,365810.0,244.73,245.2664,244.6617,244.7105,365810.0
2022-07-26 14:10:00,250.92,251.09,250.55,250.58,226575.0,244.73,244.8958,244.3691,244.3984,226575.0
2022-07-26 14:15:00,250.57,250.66,250.04,250.2,214374.0,244.3886,244.4764,243.8717,244.0278,214374.0
2022-07-26 14:20:00,250.18,250.44,250.14,250.37,151349.0,244.0083,244.2618,243.9692,244.1936,151349.0
2022-07-26 14:25:00,250.38,250.41,249.93,250.0,169983.0,244.2033,244.2326,243.7644,243.8327,169983.0
2022-07-26 14:30:00,250.0,250.06,249.81,249.98,199116.0,243.8327,243.8912,243.6474,243.8132,199116.0
2022-07-26 14:35:00,249.98,250.18,249.69,249.75,212011.0,243.8132,244.0083,243.5303,243.5889,212011.0
2022-07-26 14:40:00,249.78,250.09,249.74,250.03,166083.0,243.6181,243.9205,243.5791,243.862,166083.0
2022-07-26 14:45:00,250.02,250.2,250.0,250.02,126302.0,243.8522,244.0278,243.8327,243.8522,126302.0
2022-07-26 14:50:00,250.0,250.19,249.86,250.11,163000.0,243.8327,244.018,243.6961,243.94,163000.0
2022-07-26 14:55:00,250.09,250.33,249.91,250.29,207903.0,243.9205,244.1546,243.7449,244.1155,207903.0
2022-07-26 15:00:00,250.28,250.59,249.57,249.63,323697.0,244.1058,244.4081,243.4133,243.4718,323697.0
2022-07-26 15:05:00,249.66,250.24,249.63,250.17,222241.0,243.5011,244.0668,243.4718,243.9985,222241.0
2022-07-26 15:10:00,250.17,250.46,249.99,250.17,273446.0,243.9985,244.2813,243.8229,243.9985,273446.0
2022-07-26 15:15:00,250.16,250.41,250.01,250.41,287500.0,243.9887,244.2326,243.8424,244.2326,287500.0
2022-07-26 15:20:00,250.41,250.7,250.24,250.69,291219.0,244.2326,244.5154,244.0668,244.5057,291219.0
2022-07-26 15:25:00,250.7,250.74,250.43,250.72,242472.0,244.5154,244.5544,244.2521,244.5349,242472.0
2022-07-26 15:30:00,250.74,251.13,250.68,250.93,290233.0,244.5544,244.9348,244.4959,244.7397,290233.0
2022-07-26 15:35:00,250.95,251.39,250.76,251.37,385704.0,244.7593,245.1884,244.5739,245.1689,385704.0
2022-07-26 15:40:00,251.37,251.7,251.29,251.44,433389.0,245.1689,245.4908,245.0909,245.2372,433389.0
2022-07-26 15:45:00,251.44,251.49,250.65,250.72,500274.0,245.2372,245.2859,244.4667,244.5349,500274.0
2022-07-26 15:50:00,250.73,252.05,250.68,252.03,725695.0,244.5447,245.8321,244.4959,245.8126,725695.0
2022-07-26 15:55:00,252.05,252.34,251.17,251.75,1175518.0,245.8321,246.115,244.9738,245.5395,1175518.0
2022-07-27 09:30:00,261.09,263.0,258.85,262.37,2198639.0,254.6491,256.512,252.4644,255.8975,2198639.0
2022-07-27 09:35:00,262.28,264.35,262.23,263.74,1359405.0,255.8098,257.8287,255.761,257.2337,1359405.0
2022-07-27 09:40:00,263.74,265.0,263.65,264.61,1043475.0,257.2337,258.4627,257.146,258.0823,1043475.0
2022-07-27 09:45:00,264.62,264.99,263.67,264.25,892304.0,258.092,258.4529,257.1655,257.7312,892304.0
2022-07-27 09:50:00,264.23,264.47,262.91,263.03,704601.0,257.7116,257.9457,256.4242,256.5413,704601.0
2022-07-27 09:55:00,263.03,263.97,262.7,263.66,621184.0,256.5413,257.4581,256.2194,257.1557,621184.0
2022-07-27 10:00:00,263.69,263.98,262.83,263.47,473942.0,257.185,257.4678,256.3462,256.9704,473942.0
2022-07-27 10:05:00,263.44,263.9,263.17,263.59,413346.0,256.9411,257.3898,256.6778,257.0874,413346.0
2022-07-27 10:10:00,263.59,264.66,263.56,264.58,460914.0,257.0874,258.131,257.0582,258.053,460914.0
2022-07-27 10:15:00,264.58,264.93,264.24,264.42,308668.0,258.053,258.3944,257.7214,257.897,308668.0
2022-07-27 10:20:00,264.41,264.9,263.24,263.57,433980.0,257.8872,258.3651,256.7461,257.0679,433980.0
2022-07-27 10:25:00,263.57,263.7,263.09,263.5,325763.0,257.0679,257.1947,256.5998,256.9997,325763.0
2022-07-27 10:30:00,263.5,263.73,263.05,263.17,235847.0,256.9997,257.224,256.5608,256.6778,235847.0
2022-07-27 10:35:00,263.15,263.62,263.06,263.28,290565.0,256.6583,257.1167,256.5705,256.7851,290565.0
2022-07-27 10:40:00,263.28,263.45,262.63,262.88,304645.0,256.7851,256.9509,256.1511,256.395,304645.0
2022-07-27 10:45:00,262.86,262.94,262.65,262.88,236741.0,256.3754,256.4535,256.1706,256.395,236741.0
2022-07-27 10:50:00,262.88,263.44,262.83,263.21,262771.0,256.395,256.9411,256.3462,256.7168,262771.0
2022-07-27 10:55:00,263.21,263.41,263.06,263.22,239331.0,256.7168,256.9119,256.5705,256.7266,239331.0
2022-07-27 11:00:00,263.2,264.27,262.95,263.61,308797.0,256.7071,257.7507,256.4632,257.1069,308797.0
2022-07-27 11:05:00,263.63,264.02,263.34,263.62,208163.0,257.1265,257.5068,256.8436,257.1167,208163.0
2022-07-27 11:10:00,263.62,264.37,263.6,264.33,247730.0,257.1167,257.8482,257.0972,257.8092,247730.0
2022-07-27 11:15:00,264.35,264.88,264.26,264.27,351964.0,257.8287,258.3456,257.7409,257.7507,351964.0
2022-07-27 11:20:00,264.29,264.45,263.57,263.57,237745.0,257.7702,257.9262,257.0679,257.0679,237745.0
2022-07-27 11:25:00,263.59,263.69,263.16,263.49,251247.0,257.0874,257.185,256.668,256.9899,251247.0
2022-07-27 11:30:00,263.48,263.97,263.45,263.93,174630.0,256.9802,257.4581,256.9509,257.419,174630.0
2022-07-27 11:35:00,263.94,264.22,263.85,263.92,237367.0,257.4288,257.7019,257.341,257.4093,237367.0
2022-07-27 11:40:00,263.91,264.12,263.73,263.75,124482.0,257.3995,257.6044,257.224,257.2435,124482.0
2022-07-27 11:45:00,263.78,264.1,263.73,263.91,113957.0,257.2728,257.5849,257.224,257.3995,113957.0
2022-07-27 11:50:00,263.94,264.19,263.81,264.18,134855.0,257.4288,257.6726,257.302,257.6629,134855.0
2022-07-27 11:55:00,264.2,264.74,264.19,264.34,244000.0,257.6824,258.2091,257.6726,257.8189,244000.0
2022-07-27 12:00:00,264.34,264.85,264.26,264.81,206324.0,257.8189,258.3164,257.7409,258.2773,206324.0
2022-07-27 12:05:00,264.81,265.18,264.76,264.93,512762.0,258.2773,258.6382,258.2286,258.3944,512762.0
2022-07-27 12:10:00,264.92,265.5,264.65,265.43,299080.0,258.3846,258.9503,258.1213,258.882,299080.0
2022-07-27 12:15:00,265.45,265.55,265.01,265.19,235032.0,258.9016,258.9991,258.4724,258.648,235032.0
2022-07-27 12:20:00,265.17,265.27,264.86,265.25,128854.0,258.6285,258.726,258.3261,258.7065,128854.0
2022-07-27 12:25:00,265.23,265.46,264.91,264.95,156893.0,258.687,258.9113,258.3749,258.4139,156893.0
2022-07-27 12:30:00,264.94,265.07,264.57,264.63,215282.0,258.4041,258.5309,258.0433,258.1018,215282.0
2022-07-27 12:35:00,264.61,264.77,264.12,264.17,162020.0,258.0823,258.2383,257.6044,257.6531,162020.0
2022-07-27 12:40:00,264.15,264.42,263.95,264.06,156593.0,257.6336,257.897,257.4386,257.5458,156593.0
2022-07-27 12:45:00,264.05,264.09,263.56,263.85,183293.0,257.5361,257.5751,257.0582,257.341,183293.0
2022-07-27 12:50:00,263.85,264.07,263.76,263.88,103935.0,257.341,257.5556,257.2532,257.3703,103935.0
2022-07-27 12:55:00,263.88,263.95,263.71,263.86,124440.0,257.3703,257.4386,257.2045,257.3508,124440.0
2022-07-27 13:00:00,263.85,264.0,263.72,263.97,135829.0,257.341,257.4873,257.2142,257.4581,135829.0
2022-07-27 13:05:00,263.96,263.96,263.73,263.95,83489.0,257.4483,257.4483,257.224,257.4386,83489.0
2022-07-27 13:10:00,263.95,264.34,263.9,264.22,126419.0,257.4386,257.8189,257.3898,257.7019,126419.0
2022-07-27 13:15:00,264.24,264.3,264.02,264.11,73294.0,257.7214,257.7799,257.5068,257.5946,73294.0
2022-07-27 13:20:00,264.1,264.3,264.09,264.17,69378.0,257.5849,257.7799,257.5751,257.6531,69378.0
2022-07-27 13:25:00,264.19,264.28,263.9,264.08,110513.0,257.6726,257.7604,257.3898,257.5653,110513.0
2022-07-27 13:30:00,264.09,264.4,263.98,264.35,102948.0,257.5751,257.8775,257.4678,257.8287,102948.0
2022-07-27 13:35:00,264.35,264.48,264.1,264.17,95292.0,257.8287,257.9555,257.5849,257.6531,95292.0
2022-07-27 13:40:00,264.18,264.24,263.79,263.85,99320.0,257.6629,257.7214,257.2825,257.341,99320.0
2022-07-27 13:45:00,263.85,264.35,263.73,264.17,170871.0,257.341,257.8287,257.224,257.6531,170871.0
2022-07-27 13:50:00,264.17,264.39,263.99,264.38,161594.0,257.6531,257.8677,257.4776,257.8579,161594.0
2022-07-27 13:55:00,264.38,264.46,263.91,264.18,194994.0,257.8579,257.936,257.3995,257.6629,194994.0
2022-07-27 14:00:00,264.22,265.16,263.9,264.99,372286.0,257.7019,258.6187,257.3898,258.4529,372286.0
2022-07-27 14:05:00,264.97,264.97,263.94,264.19,287351.0,258.4334,258.4334,257.4288,257.6726,287351.0
2022-07-27 14:10:00,264.26,264.98,264.22,264.7,206710.0,257.7409,258.4431,257.7019,258.1701,206710.0
2022-07-27 14:15:00,264.69,265.07,264.67,264.92,190151.0,258.1603,258.5309,258.1408,258.3846,190151.0
2022-07-27 14:20:00,264.91,265.14,264.65,264.75,162892.0,258.3749,258.5992,258.1213,258.2188,162892.0
2022-07-27 14:25:00,264.74,265.51,264.74,265.31,209616.0,258.2091,258.9601,258.2091,258.765,209616.0
2022-07-27 14:30:00,265.34,265.48,264.42,264.61,244536.0,258.7943,258.9308,257.897,258.0823,244536.0
2022-07-27 14:35:00,264.63,266.54,264.62,266.47,548828.0,258.1018,259.9647,258.092,259.8964,548828.0
2022-07-27 14:40:00,266.5,268.61,266.5,268.61,681365.0,259.9256,261.9836,259.9256,261.9836,681365.0
2022-07-27 14:45:00,268.63,268.95,268.09,268.34,502240.0,262.0031,262.3152,261.4764,261.7203,502240.0
2022-07-27 14:50:00,268.34,269.13,267.9,268.74,509925.0,261.7203,262.4908,261.2911,262.1104,509925.0
2022-07-27 14:55:00,268.75,269.02,267.54,267.93,402569.0,262.1201,262.3835,260.94,261.3204,402569.0
2022-07-27 15:00:00,267.96,268.77,267.57,268.74,283902.0,261.3496,262.1397,260.9693,262.1104,283902.0
2022-07-27 15:05:00,268.74,269.15,268.39,268.8,564473.0,262.1104,262.5103,261.769,262.1689,564473.0
2022-07-27 15:10:00,268.84,269.15,268.33,268.47,389328.0,262.2079,262.5103,261.7105,261.8471,389328.0
2022-07-27 15:15:00,268.46,268.93,267.95,268.19,330872.0,261.8373,262.2957,261.3399,261.574,330872.0
2022-07-27 15:20:00,268.21,269.05,267.86,268.86,319307.0,261.5935,262.4127,261.2521,262.2274,319307.0
2022-07-27 15:25:00,268.86,269.46,268.77,269.41,504804.0,262.2274,262.8126,262.1397,262.7639,504804.0
2022-07-27 15:30:00,269.41,269.56,269.08,269.2,361379.0,262.7639,262.9102,262.442,262.559,361379.0
2022-07-27 15:35:00,269.2,269.21,268.24,268.57,417335.0,262.559,262.5688,261.6227,261.9446,417335.0
2022-07-27 15:40:00,268.56,269.28,268.51,269.05,429389.0,261.9348,262.6371,261.8861,262.4127,429389.0
2022-07-27 15:45:00,269.03,269.8,268.93,269.43,630803.0,262.3932,263.1442,262.2957,262.7834,630803.0
2022-07-27 15:50:00,269.37,270.05,268.55,269.31,883577.0,262.7248,263.3881,261.9251,262.6663,883577.0
2022-07-27 15:55:00,269.31,269.4,268.44,268.68,1532516.0,262.6663,262.7541,261.8178,262.0519,1532516.0
2022-07-28 09:30:00,269.67,271.47,269.63,271.18,1183327.0,263.0174,264.773,262.9784,264.4902,1183327.0
2022-07-28 09:35:00,271.22,271.34,269.64,269.77,410615.0,264.5292,264.6463,262.9882,263.115,410615.0
2022-07-28 09:40:00,269.81,270.09,268.24,268.37,394423.0,263.154,263.4271,261.6227,261.7495,394423.0
2022-07-28 09:45:00,268.45,269.37,267.87,269.36,346213.0,261.8275,262.7248,261.2619,262.7151,346213.0
2022-07-28 09:50:00,269.37,269.7,268.17,268.26,318445.0,262.7248,263.0467,261.5545,261.6422,318445.0
2022-07-28 09:55:00,268.24,269.78,268.19,269.57,355122.0,261.6227,263.1247,261.574,262.9199,355122.0
2022-07-28 10:00:00,269.63,270.82,269.55,270.73,385891.0,262.9784,264.1391,262.9004,264.0513,385891.0
2022-07-28 10:05:00,270.75,271.11,269.68,270.27,351545.0,264.0708,264.4219,263.0272,263.6026,351545.0
2022-07-28 10:10:00,270.32,271.09,270.06,270.49,289275.0,263.6514,264.4024,263.3978,263.8172,289275.0
2022-07-28 10:15:00,270.48,271.23,270.4,270.97,266762.0,263.8075,264.539,263.7294,264.2854,266762.0
2022-07-28 10:20:00,270.97,271.3,270.43,271.06,367459.0,264.2854,264.6072,263.7587,264.3732,367459.0
2022-07-28 10:25:00,271.12,271.48,270.63,270.76,392283.0,264.4317,264.7828,263.9538,264.0806,392283.0
2022-07-28 10:30:00,270.8,270.95,269.95,270.25,235739.0,264.1196,264.2659,263.2905,263.5831,235739.0
2022-07-28 10:35:00,270.25,271.4,270.24,271.14,284563.0,263.5831,264.7048,263.5734,264.4512,284563.0
2022-07-28 10:40:00,271.14,271.37,270.54,270.98,201377.0,264.4512,264.6755,263.866,264.2951,201377.0
2022-07-28 10:45:00,270.97,271.9,270.86,271.86,349919.0,264.2854,265.1924,264.1781,265.1534,349919.0
2022-07-28 10:50:00,271.87,272.57,271.46,272.44,430560.0,265.1632,265.8459,264.7633,265.7191,430560.0
2022-07-28 10:55:00,272.42,273.23,272.25,273.23,330196.0,265.6996,266.4896,265.5338,266.4896,330196.0
2022-07-28 11:00:00,273.24,274.37,273.07,274.24,645082.0,266.4994,267.6015,266.3336,267.4747,645082.0
2022-07-28 11:05:00,274.24,275.0,274.05,274.53,649658.0,267.4747,268.216,267.2894,267.7576,649658.0
2022-07-28 11:10:00,274.53,274.76,274.07,274.71,428807.0,267.7576,267.9819,267.3089,267.9331,428807.0
2022-07-28 11:15:00,274.72,275.35,274.11,274.25,494787.0,267.9429,268.5573,267.3479,267.4845,494787.0
2022-07-28 11:20:00,274.24,274.96,273.62,274.91,312308.0,267.4747,268.1769,266.87,268.1282,312308.0
2022-07-28 11:25:00,274.95,275.12,274.76,275.03,301981.0,268.1672,268.333,267.9819,268.2452,301981.0
2022-07-28 11:30:00,275.05,275.28,274.4,274.92,277397.0,268.2647,268.4891,267.6308,268.1379,277397.0
2022-07-28 11:35:00,274.92,274.93,274.41,274.48,223310.0,268.1379,268.1477,267.6405,267.7088,223310.0
2022-07-28 11:40:00,274.47,274.6,273.83,274.48,259573.0,267.699,267.8258,267.0748,267.7088,259573.0
2022-07-28 11:45:00,274.5,274.8,274.06,274.32,213311.0,267.7283,268.0209,267.2992,267.5527,213311.0
2022-07-28 11:50:00,274.3,274.77,274.25,274.55,264859.0,267.5332,267.9916,267.4845,267.7771,264859.0
2022-07-28 11:55:00,274.53,274.58,274.06,274.13,168473.0,267.7576,267.8063,267.2992,267.3674,168473.0
2022-07-28 12:00:00,274.16,274.7,274.16,274.33,175165.0,267.3967,267.9234,267.3967,267.5625,175165.0
2022-07-28 12:05:00,274.35,274.37,273.92,274.12,178887.0,267.582,267.6015,267.1626,267.3577,178887.0
2022-07-28 12:10:00,274.11,274.26,273.62,273.64,204438.0,267.3479,267.4942,266.87,266.8895,204438.0
2022-07-28 12:15:00,273.65,273.89,273.56,273.71,170036.0,266.8993,267.1333,266.8115,266.9578,170036.0
2022-07-28 12:20:00,273.69,274.25,273.61,274.19,190782.0,266.9383,267.4845,266.8603,267.4259,190782.0
2022-07-28 12:25:00,274.22,274.56,274.05,274.46,129278.0,267.4552,267.7868,267.2894,267.6893,129278.0
2022-07-28 12:30:00,274.48,274.62,274.12,274.35,125841.0,267.7088,267.8453,267.3577,267.582,125841.0
2022-07-28 12:35:00,274.37,274.56,274.3,274.49,96240.0,267.6015,267.7868,267.5332,267.7185,96240.0
2022-07-28 12:40:00,274.5,274.55,274.29,274.55,115518.0,267.7283,267.7771,267.5235,267.7771,115518.0
2022-07-28 12:45:00,274.56,274.85,274.51,274.53,213043.0,267.7868,268.0697,267.738,267.7576,213043.0
2022-07-28 12:50:00,274.54,274.69,274.27,274.65,112461.0,267.7673,267.9136,267.504,267.8746,112461.0
2022-07-28 12:55:00,274.66,274.66,274.06,274.06,134125.0,267.8843,267.8843,267.2992,267.2992,134125.0
2022-07-28 13:00:00,274.06,274.25,273.82,274.2,165042.0,267.2992,267.4845,267.0651,267.4357,165042.0
2022-07-28 13:05:00,274.25,274.61,274.13,274.54,91217.0,267.4845,267.8356,267.3674,267.7673,91217.0
2022-07-28 13:10:00,274.55,274.96,274.53,274.7,131133.0,267.7771,268.1769,267.7576,267.9234,131133.0
2022-07-28 13:15:00,274.69,274.79,274.19,274.55,153643.0,267.9136,268.0111,267.4259,267.7771,153643.0
2022-07-28 13:20:00,274.55,275.38,274.5,275.31,267098.0,267.7771,268.5866,267.7283,268.5183,267098.0
2022-07-28 13:25:00,275.31,275.98,275.26,275.87,309560.0,268.5183,269.1718,268.4695,269.0645,309560.0
2022-07-28 13:30:00,275.88,275.91,275.6,275.81,187921.0,269.0743,269.1035,268.8012,269.006,187921.0
2022-07-28 13:35:00,275.83,276.3,275.79,276.09,228891.0,269.0255,269.4839,268.9865,269.2791,228891.0
2022-07-28 13:40:00,276.11,276.79,276.1,276.27,329990.0,269.2986,269.9618,269.2888,269.4546,329990.0
2022-07-28 13:45:00,276.26,276.72,276.09,276.65,224121.0,269.4449,269.8935,269.2791,269.8253,224121.0
2022-07-28 13:50:00,276.65,276.88,276.38,276.78,223843.0,269.8253,270.0496,269.5619,269.9521,223843.0
2022-07-28 13:55:00,276.78,277.1,276.71,276.71,305429.0,269.9521,270.2642,269.8838,269.8838,305429.0
2022-07-28 14:00:00,276.74,276.85,276.27,276.36,262363.0,269.913,270.0203,269.4546,269.5424,262363.0
2022-07-28 14:05:00,276.35,276.35,275.89,276.12,224583.0,269.5327,269.5327,269.084,269.3083,224583.0
2022-07-28 14:10:00,276.08,276.33,275.93,276.08,222119.0,269.2693,269.5132,269.123,269.2693,222119.0
2022-07-28 14:15:00,276.09,276.68,276.08,276.66,223248.0,269.2791,269.8545,269.2693,269.835,223248.0
2022-07-28 14:20:00,276.66,276.76,276.42,276.71,259994.0,269.835,269.9325,269.6009,269.8838,259994.0
2022-07-28 14:25:00,276.72,276.88,276.59,276.73,180933.0,269.8935,270.0496,269.7667,269.9033,180933.0
2022-07-28 14:30:00,276.74,277.04,276.67,276.88,223896.0,269.913,270.2056,269.8448,270.0496,223896.0
2022-07-28 14:35:00,276.88,277.07,276.62,276.9,270637.0,270.0496,270.2349,269.796,270.0691,270637.0
2022-07-28 14:40:00,276.91,277.27,276.81,277.17,223836.0,270.0788,270.43,269.9813,270.3324,223836.0
2022-07-28 14:45:00,277.18,277.31,277.02,277.3,185534.0,270.3422,270.469,270.1861,270.4592,185534.0
2022-07-28 14:50:00,277.29,277.39,276.99,277.37,224224.0,270.4495,270.547,270.1569,270.5275,224224.0
2022-07-28 14:55:00,277.37,277.41,276.9,277.17,207936.0,270.5275,270.5665,270.0691,270.3324,207936.0
2022-07-28 15:00:00,277.2,277.54,277.01,277.52,227415.0,270.3617,270.6933,270.1764,270.6738,227415.0
2022-07-28 15:05:00,277.52,277.84,277.21,277.5,350591.0,270.6738,270.9859,270.3714,270.6543,350591.0
2022-07-28 15:10:00,277.51,277.58,277.13,277.29,264114.0,270.664,270.7323,270.2934,270.4495,264114.0
2022-07-28 15:15:00,277.3,277.47,276.96,277.38,225503.0,270.4592,270.625,270.1276,270.5372,225503.0
2022-07-28 15:20:00,277.39,277.49,277.09,277.25,166689.0,270.547,270.6445,270.2544,270.4105,166689.0
2022-07-28 15:25:00,277.25,277.47,276.94,277.37,206284.0,270.4105,270.625,270.1081,270.5275,206284.0
2022-07-28 15:30:00,277.38,277.45,277.18,277.35,226456.0,270.5372,270.6055,270.3422,270.508,226456.0
2022-07-28 15:35:00,277.36,277.43,276.56,276.76,266272.0,270.5177,270.586,269.7375,269.9325,266272.0
2022-07-28 15:40:00,276.78,276.82,276.46,276.59,262666.0,269.9521,269.9911,269.6399,269.7667,262666.0
2022-07-28 15:45:00,276.58,276.97,276.26,276.96,348468.0,269.757,270.1374,269.4449,270.1276,348468.0
2022-07-28 15:50:00,276.95,277.17,276.15,276.22,561693.0,270.1179,270.3324,269.3376,269.4059,561693.0
2022-07-28 15:55:00,276.21,276.6,275.86,276.41,1074915.0,269.3961,269.7765,269.0547,269.5912,1074915.0
2022-07-29 09:30:00,277.65,278.84,277.18,277.2,1147106.0,270.8006,271.9612,270.3422,270.3617,1147106.0
2022-07-29 09:35:00,277.23,277.45,276.63,277.08,388287.0,270.3909,270.6055,269.8058,270.2446,388287.0
2022-07-29 09:40:00,277.06,278.39,276.81,277.79,404787.0,270.2251,271.5223,269.9813,270.9371,404787.0
2022-07-29 09:45:00,277.83,278.6,277.7,278.3,340065.0,270.9761,271.7272,270.8494,271.4346,340065.0
2022-07-29 09:50:00,278.32,278.8,278.05,278.78,346108.0,271.4541,271.9222,271.1907,271.9027,346108.0
2022-07-29 09:55:00,278.79,279.35,278.66,279.3,391619.0,271.9125,272.4587,271.7857,272.4099,391619.0
2022-07-29 10:00:00,279.3,279.63,278.86,279.43,398135.0,272.4099,272.7317,271.9807,272.5367,398135.0
2022-07-29 10:05:00,279.4,279.72,279.21,279.31,367913.0,272.5074,272.8195,272.3221,272.4196,367913.0
2022-07-29 10:10:00,279.3,279.58,279.06,279.25,236479.0,272.4099,272.683,272.1758,272.3611,236479.0
2022-07-29 10:15:00,279.29,279.44,278.9,279.26,229428.0,272.4001,272.5464,272.0198,272.3709,229428.0
2022-07-29 10:20:00,279.27,280.15,278.91,280.15,401054.0,272.3806,273.2389,272.0295,273.2389,401054.0
2022-07-29 10:25:00,280.14,280.8,279.91,280.8,391050.0,273.2292,273.8729,273.0048,273.8729,391050.0
2022-07-29 10:30:00,280.77,281.12,280.19,280.23,478669.0,273.8436,274.185,273.2779,273.3169,478669.0
2022-07-29 10:35:00,280.21,280.63,280.14,280.44,269917.0,273.2974,273.7071,273.2292,273.5218,269917.0
2022-07-29 10:40:00,280.44,280.52,280.02,280.31,286897.0,273.5218,273.5998,273.1121,273.395,286897.0
2022-07-29 10:45:00,280.32,280.49,280.05,280.23,230924.0,273.4047,273.5705,273.1414,273.3169,230924.0
2022-07-29 10:50:00,280.25,280.27,279.71,280.16,270070.0,273.3364,273.356,272.8098,273.2487,270070.0
2022-07-29 10:55:00,280.15,280.27,279.52,279.64,417977.0,273.2389,273.356,272.6245,272.7415,417977.0
2022-07-29 11:00:00,279.65,279.65,278.67,278.67,309575.0,272.7512,272.7512,271.7954,271.7954,309575.0
2022-07-29 11:05:00,278.67,278.92,278.34,278.64,267212.0,271.7954,272.0393,271.4736,271.7662,267212.0
2022-07-29 11:10:00,278.64,278.86,278.46,278.76,193459.0,271.7662,271.9807,271.5906,271.8832,193459.0
2022-07-29 11:15:00,278.77,278.77,277.9,278.43,312534.0,271.893,271.893,271.0444,271.5613,312534.0
2022-07-29 11:20:00,278.41,278.41,277.37,277.45,260424.0,271.5418,271.5418,270.5275,270.6055,260424.0
2022-07-29 11:25:00,277.46,277.81,277.28,277.46,340579.0,270.6153,270.9566,270.4397,270.6153,340579.0
2022-07-29 11:30:00,277.42,278.05,277.31,277.88,221239.0,270.5763,271.1907,270.469,271.0249,221239.0
2022-07-29 11:35:00,277.87,278.58,277.85,278.37,152257.0,271.0152,271.7076,270.9957,271.5028,152257.0
2022-07-29 11:40:00,278.36,278.91,278.17,278.89,175579.0,271.4931,272.0295,271.3078,272.01,175579.0
2022-07-29 11:45:00,278.89,279.11,278.7,278.75,179334.0,272.01,272.2246,271.8247,271.8735,179334.0
2022-07-29 11:50:00,278.76,279.2,278.73,279.04,102785.0,271.8832,272.3124,271.8539,272.1563,102785.0
2022-07-29 11:55:00,279.02,279.37,278.98,279.32,121051.0,272.1368,272.4782,272.0978,272.4294,121051.0
2022-07-29 12:00:00,279.33,279.37,278.95,278.97,121981.0,272.4391,272.4782,272.0685,272.088,121981.0
2022-07-29 12:05:00,278.96,278.99,278.18,278.4,193482.0,272.0783,272.1075,271.3175,271.5321,193482.0
2022-07-29 12:10:00,278.38,278.92,278.38,278.72,108326.0,271.5126,272.0393,271.5126,271.8442,108326.0
2022-07-29 12:15:00,278.73,279.34,278.68,279.11,97593.0,271.8539,272.4489,271.8052,272.2246,97593.0
2022-07-29 12:20:00,279.09,279.23,278.84,278.89,84707.0,272.2051,272.3416,271.9612,272.01,84707.0
2022-07-29 12:25:00,278.88,279.27,278.76,279.25,109177.0,272.0002,272.3806,271.8832,272.3611,109177.0
2022-07-29 12:30:00,279.25,279.45,279.21,279.21,127106.0,272.3611,272.5562,272.3221,272.3221,127106.0
2022-07-29 12:35:00,279.21,279.5,278.88,279.48,101646.0,272.3221,272.6049,272.0002,272.5854,101646.0
2022-07-29 12:40:00,279.48,279.51,279.21,279.48,90505.0,272.5854,272.6147,272.3221,272.5854,90505.0
2022-07-29 12:45:00,279.5,279.81,279.39,279.61,111442.0,272.6049,272.9073,272.4977,272.7122,111442.0
2022-07-29 12:50:00,279.62,279.99,279.61,279.97,146401.0,272.722,273.0829,272.7122,273.0634,146401.0
2022-07-29 12:55:00,279.98,279.98,279.69,279.74,90982.0,273.0731,273.0731,272.7903,272.839,90982.0
2022-07-29 13:00:00,279.75,279.76,279.22,279.29,142550.0,272.8488,272.8585,272.3319,272.4001,142550.0
2022-07-29 13:05:00,279.3,279.43,279.19,279.43,69167.0,272.4099,272.5367,272.3026,272.5367,69167.0
2022-07-29 13:10:00,279.42,279.66,279.2,279.64,101081.0,272.5269,272.761,272.3124,272.7415,101081.0
2022-07-29 13:15:00,279.65,279.81,279.48,279.54,139225.0,272.7512,272.9073,272.5854,272.644,139225.0
2022-07-29 13:20:00,279.57,279.63,279.3,279.37,68704.0,272.6732,272.7317,272.4099,272.4782,68704.0
2022-07-29 13:25:00,279.36,279.45,279.02,279.16,122651.0,272.4684,272.5562,272.1368,272.2733,122651.0
2022-07-29 13:30:00,279.18,279.56,279.18,279.33,86221.0,272.2928,272.6635,272.2928,272.4391,86221.0
2022-07-29 13:35:00,279.28,279.58,279.18,279.51,78719.0,272.3904,272.683,272.2928,272.6147,78719.0
2022-07-29 13:40:00,279.52,279.63,279.43,279.51,90070.0,272.6245,272.7317,272.5367,272.6147,90070.0
2022-07-29 13:45:00,279.5,279.75,279.46,279.62,84240.0,272.6049,272.8488,272.5659,272.722,84240.0
2022-07-29 13:50:00,279.62,279.92,279.61,279.87,95984.0,272.722,273.0146,272.7122,272.9658,95984.0
2022-07-29 13:55:00,279.86,280.07,279.71,279.87,150370.0,272.9561,273.1609,272.8098,272.9658,150370.0
2022-07-29 14:00:00,279.91,279.96,279.68,279.9,67497.0,273.0048,273.0536,272.7805,272.9951,67497.0
2022-07-29 14:05:00,279.88,280.24,279.87,280.21,114767.0,272.9756,273.3267,272.9658,273.2974,114767.0
2022-07-29 14:10:00,280.21,280.31,280.04,280.11,156402.0,273.2974,273.395,273.1316,273.1999,156402.0
2022-07-29 14:15:00,280.1,280.25,279.96,280.22,84712.0,273.1901,273.3364,273.0536,273.3072,84712.0
2022-07-29 14:20:00,280.22,280.46,280.19,280.46,134438.0,273.3072,273.5413,273.2779,273.5413,134438.0
2022-07-29 14:25:00,280.44,280.46,280.23,280.34,86150.0,273.5218,273.5413,273.3169,273.4242,86150.0
2022-07-29 14:30:00,280.32,280.44,280.23,280.39,103137.0,273.4047,273.5218,273.3169,273.473,103137.0
2022-07-29 14:35:00,280.39,280.83,280.33,280.37,171869.0,273.473,273.9021,273.4145,273.4535,171869.0
2022-07-29 14:40:00,280.36,280.46,280.12,280.17,112711.0,273.4437,273.5413,273.2097,273.2584,112711.0
2022-07-29 14:45:00,280.17,280.49,280.15,280.45,91849.0,273.2584,273.5705,273.2389,273.5315,91849.0
2022-07-29 14:50:00,280.44,280.6,280.36,280.57,87046.0,273.5218,273.6778,273.4437,273.6486,87046.0
2022-07-29 14:55:00,280.54,280.69,280.39,280.65,124330.0,273.6193,273.7656,273.473,273.7266,124330.0
2022-07-29 15:00:00,280.66,281.1,280.58,281.1,182336.0,273.7363,274.1655,273.6583,274.1655,182336.0
2022-07-29 15:05:00,281.09,281.12,280.63,280.67,192940.0,274.1557,274.185,273.7071,273.7461,192940.0
2022-07-29 15:10:00,280.67,281.02,280.61,280.98,198588.0,273.7461,274.0875,273.6876,274.0484,198588.0
2022-07-29 15:15:00,280.99,281.19,280.87,281.04,187923.0,274.0582,274.2533,273.9412,274.107,187923.0
2022-07-29 15:20:00,281.03,281.16,280.9,281.12,190320.0,274.0972,274.224,273.9704,274.185,190320.0
2022-07-29 15:25:00,281.12,281.49,281.06,281.46,231612.0,274.185,274.5459,274.1265,274.5166,231612.0
2022-07-29 15:30:00,281.46,281.48,281.15,281.46,269017.0,274.5166,274.5361,274.2142,274.5166,269017.0
2022-07-29 15:35:00,281.46,281.67,281.38,281.46,346895.0,274.5166,274.7214,274.4386,274.5166,346895.0
2022-07-29 15:40:00,281.45,281.72,281.2,281.61,279198.0,274.5068,274.7702,274.263,274.6629,279198.0
2022-07-29 15:45:00,281.6,281.75,281.49,281.66,309169.0,274.6531,274.7994,274.5459,274.7117,309169.0
2022-07-29 15:50:00,281.63,282.0,280.78,280.94,788391.0,274.6824,275.0433,273.8534,274.0094,788391.0
2022-07-29 15:55:00,280.97,281.09,280.5,280.75,1274560.0,274.0387,274.1557,273.5803,273.8241,1274560.0
2022-08-01 09:30:00,277.93,278.25,276.74,277.64,773894.0,271.0737,271.3858,269.913,270.7908,773894.0
2022-08-01 09:35:00,277.63,278.5,277.54,278.29,377559.0,270.7811,271.6296,270.6933,271.4248,377559.0
2022-08-01 09:40:00,278.35,279.0,278.13,278.24,239014.0,271.4833,272.1173,271.2687,271.376,239014.0
2022-08-01 09:45:00,278.23,278.73,277.82,278.35,222423.0,271.3663,271.8539,270.9664,271.4833,222423.0
2022-08-01 09:50:00,278.35,278.97,277.84,278.74,287770.0,271.4833,272.088,270.9859,271.8637,287770.0
2022-08-01 09:55:00,278.77,279.0,278.24,278.7,297669.0,271.893,272.1173,271.376,271.8247,297669.0
2022-08-01 10:00:00,278.55,279.41,278.18,278.53,264878.0,271.6784,272.5172,271.3175,271.6589,264878.0
2022-08-01 10:05:00,278.55,280.08,278.55,279.53,304265.0,271.6784,273.1706,271.6784,272.6342,304265.0
2022-08-01 10:10:00,279.55,279.94,279.11,279.21,220789.0,272.6537,273.0341,272.2246,272.3221,220789.0
2022-08-01 10:15:00,279.23,279.27,278.25,278.27,196443.0,272.3416,272.3806,271.3858,271.4053,196443.0
2022-08-01 10:20:00,278.27,278.73,277.9,278.62,167675.0,271.4053,271.8539,271.0444,271.7467,167675.0
2022-08-01 10:25:00,278.6,278.65,277.73,278.05,167754.0,271.7272,271.7759,270.8786,271.1907,167754.0
2022-08-01 10:30:00,278.07,278.91,278.04,278.76,135903.0,271.2102,272.0295,271.181,271.8832,135903.0
2022-08-01 10:35:00,278.74,279.41,278.62,279.36,128392.0,271.8637,272.5172,271.7467,272.4684,128392.0
2022-08-01 10:40:00,279.35,279.9,279.24,279.63,161742.0,272.4587,272.9951,272.3514,272.7317,161742.0
2022-08-01 10:45:00,279.63,280.25,279.48,280.03,245043.0,272.7317,273.3364,272.5854,273.1219,245043.0
2022-08-01 10:50:00,280.05,280.97,280.0,280.87,269138.0,273.1414,274.0387,273.0926,273.9412,269138.0
2022-08-01 10:55:00,280.88,281.21,280.72,281.11,241661.0,273.9509,274.2728,273.7949,274.1752,241661.0
2022-08-01 11:00:00,281.12,281.28,280.51,280.7,179976.0,274.185,274.341,273.59,273.7753,179976.0
2022-08-01 11:05:00,280.7,280.82,280.28,280.5,143261.0,273.7753,273.8924,273.3657,273.5803,143261.0
2022-08-01 11:10:00,280.51,280.83,280.38,280.73,107625.0,273.59,273.9021,273.4632,273.8046,107625.0
2022-08-01 11:15:00,280.73,280.73,279.92,279.98,175765.0,273.8046,273.8046,273.0146,273.0731,175765.0
2022-08-01 11:20:00,279.97,280.75,279.86,280.7,113990.0,273.0634,273.8241,272.9561,273.7753,113990.0
2022-08-01 11:25:00,280.71,280.99,280.52,280.89,100568.0,273.7851,274.0582,273.5998,273.9607,100568.0
2022-08-01 11:30:00,280.92,280.92,279.93,280.07,103596.0,273.9899,273.9899,273.0243,273.1609,103596.0
2022-08-01 11:35:00,280.08,280.22,279.86,280.11,72521.0,273.1706,273.3072,272.9561,273.1999,72521.0
2022-08-01 11:40:00,280.08,280.47,280.0,280.41,97080.0,273.1706,273.551,273.0926,273.4925,97080.0
2022-08-01 11:45:00,280.45,280.84,280.2,280.75,120299.0,273.5315,273.9119,273.2877,273.8241,120299.0
2022-08-01 11:50:00,280.74,280.8,280.3,280.38,87297.0,273.8144,273.8729,273.3852,273.4632,87297.0
2022-08-01 11:55:00,280.39,280.58,280.22,280.34,99155.0,273.473,273.6583,273.3072,273.4242,99155.0
2022-08-01 12:00:00,280.35,280.48,279.84,279.94,99150.0,273.434,273.5608,272.9366,273.0341,99150.0
2022-08-01 12:05:00,279.94,280.08,279.64,279.66,92040.0,273.0341,273.1706,272.7415,272.761,92040.0
2022-08-01 12:10:00,279.63,279.81,278.75,278.93,203854.0,272.7317,272.9073,271.8735,272.049,203854.0
2022-08-01 12:15:00,278.93,279.17,278.76,278.95,110390.0,272.049,272.2831,271.8832,272.0685,110390.0
2022-08-01 12:20:00,278.93,279.09,278.82,278.82,162108.0,272.049,272.2051,271.9417,271.9417,162108.0
2022-08-01 12:25:00,278.81,279.19,278.73,279.16,138942.0,271.932,272.3026,271.8539,272.2733,138942.0
2022-08-01 12:30:00,279.18,279.32,278.85,279.22,124633.0,272.2928,272.4294,271.971,272.3319,124633.0
2022-08-01 12:35:00,279.24,279.26,278.73,278.78,65601.0,272.3514,272.3709,271.8539,271.9027,65601.0
2022-08-01 12:40:00,278.76,278.9,278.3,278.53,120435.0,271.8832,272.0198,271.4346,271.6589,120435.0
2022-08-01 12:45:00,278.55,279.13,278.55,278.76,98744.0,271.6784,272.2441,271.6784,271.8832,98744.0
2022-08-01 12:50:00,278.76,278.82,278.53,278.64,72221.0,271.8832,271.9417,271.6589,271.7662,72221.0
2022-08-01 12:55:00,278.63,278.79,278.22,278.75,56196.0,271.7564,271.9125,271.3565,271.8735,56196.0
2022-08-01 13:00:00,278.75,278.78,277.93,278.05,113167.0,271.8735,271.9027,271.0737,271.1907,113167.0
2022-08-01 13:05:00,278.11,278.47,277.86,278.36,80201.0,271.2492,271.6004,271.0054,271.4931,80201.0
2022-08-01 13:10:00,278.36,278.37,278.0,278.2,97960.0,271.4931,271.5028,271.142,271.337,97960.0
2022-08-01 13:15:00,278.22,278.23,277.29,277.3,121282.0,271.3565,271.3663,270.4495,270.4592,121282.0
2022-08-01 13:20:00,277.31,277.61,276.96,277.36,234770.0,270.469,270.7616,270.1276,270.5177,234770.0
2022-08-01 13:25:00,277.35,277.51,276.92,276.96,126210.0,270.508,270.664,270.0886,270.1276,126210.0
2022-08-01 13:30:00,276.95,277.09,276.61,276.63,123048.0,270.1179,270.2544,269.7862,269.8058,123048.0
2022-08-01 13:35:00,276.66,276.76,276.28,276.67,154685.0,269.835,269.9325,269.4644,269.8448,154685.0
2022-08-01 13:40:00,276.69,276.85,276.25,276.39,131359.0,269.8643,270.0203,269.4351,269.5717,131359.0
2022-08-01 13:45:00,276.38,276.48,275.84,276.46,200175.0,269.5619,269.6595,269.0352,269.6399,200175.0
2022-08-01 13:50:00,276.44,276.66,276.24,276.56,140578.0,269.6204,269.835,269.4254,269.7375,140578.0
2022-08-01 13:55:00,276.55,277.17,276.38,277.12,141825.0,269.7277,270.3324,269.5619,270.2837,141825.0
2022-08-01 14:00:00,277.13,277.23,276.57,276.95,161458.0,270.2934,270.3909,269.7472,270.1179,161458.0
2022-08-01 14:05:00,276.96,277.26,276.88,277.16,110562.0,270.1276,270.4202,270.0496,270.3227,110562.0
2022-08-01 14:10:00,277.14,277.62,276.81,277.59,119237.0,270.3032,270.7713,269.9813,270.7421,119237.0
2022-08-01 14:15:00,277.61,277.81,277.01,277.18,157492.0,270.7616,270.9566,270.1764,270.3422,157492.0
2022-08-01 14:20:00,277.22,277.41,277.06,277.41,64909.0,270.3812,270.5665,270.2251,270.5665,64909.0
2022-08-01 14:25:00,277.39,277.56,277.15,277.28,83817.0,270.547,270.7128,270.3129,270.4397,83817.0
2022-08-01 14:30:00,277.26,277.54,277.21,277.54,69718.0,270.4202,270.6933,270.3714,270.6933,69718.0
2022-08-01 14:35:00,277.55,277.76,277.55,277.75,98083.0,270.7031,270.9079,270.7031,270.8981,98083.0
2022-08-01 14:40:00,277.76,277.88,277.24,277.26,140393.0,270.9079,271.0249,270.4007,270.4202,140393.0
2022-08-01 14:45:00,277.27,277.58,277.2,277.29,97413.0,270.43,270.7323,270.3617,270.4495,97413.0
2022-08-01 14:50:00,277.31,277.69,277.08,277.62,122293.0,270.469,270.8396,270.2446,270.7713,122293.0
2022-08-01 14:55:00,277.62,278.33,277.56,278.22,145764.0,270.7713,271.4638,270.7128,271.3565,145764.0
2022-08-01 15:00:00,278.25,278.27,277.86,277.97,112387.0,271.3858,271.4053,271.0054,271.1127,112387.0
2022-08-01 15:05:00,277.98,278.39,277.75,278.32,99382.0,271.1224,271.5223,270.8981,271.4541,99382.0
2022-08-01 15:10:00,278.33,278.67,278.17,278.67,91439.0,271.4638,271.7954,271.3078,271.7954,91439.0
2022-08-01 15:15:00,278.68,278.85,278.42,278.5,119587.0,271.8052,271.971,271.5516,271.6296,119587.0
2022-08-01 15:20:00,278.48,278.48,277.8,277.89,182810.0,271.6101,271.6101,270.9469,271.0347,182810.0
2022-08-01 15:25:00,277.88,278.06,277.75,277.86,78173.0,271.0249,271.2005,270.8981,271.0054,78173.0
2022-08-01 15:30:00,277.85,278.11,277.73,277.99,111056.0,270.9957,271.2492,270.8786,271.1322,111056.0
2022-08-01 15:35:00,277.96,278.19,277.84,278.17,88065.0,271.1029,271.3273,270.9859,271.3078,88065.0
2022-08-01 15:40:00,278.18,278.52,278.04,278.11,117139.0,271.3175,271.6491,271.181,271.2492,117139.0
2022-08-01 15:45:00,278.12,278.82,278.04,278.65,241603.0,271.259,271.9417,271.181,271.7759,241603.0
2022-08-01 15:50:00,278.66,279.0,277.71,277.74,314881.0,271.7857,272.1173,270.8591,270.8884,314881.0
2022-08-01 15:55:00,277.74,278.15,277.56,278.01,816876.0,270.8884,271.2883,270.7128,271.1517,816876.0
2022-08-02 09:30:00,275.99,276.02,274.85,275.67,730398.0,269.1815,269.2108,268.0697,268.8694,730398.0
2022-08-02 09:35:00,275.69,276.0,275.21,275.88,239251.0,268.8889,269.1913,268.4208,269.0743,239251.0
2022-08-02 09:40:00,275.87,276.36,274.92,274.95,367501.0,269.0645,269.5424,268.1379,268.1672,367501.0
2022-08-02 09:45:00,274.94,275.73,274.36,274.39,275032.0,268.1574,268.928,267.5917,267.621,275032.0
2022-08-02 09:50:00,274.45,274.78,273.27,273.35,369142.0,267.6795,268.0014,266.5286,266.6067,369142.0
2022-08-02 09:55:00,273.34,274.52,272.96,273.86,354407.0,266.5969,267.7478,266.2263,267.1041,354407.0
2022-08-02 10:00:00,273.86,273.98,273.19,273.24,264700.0,267.1041,267.2211,266.4506,266.4994,264700.0
2022-08-02 10:05:00,273.26,273.7,272.92,272.98,224006.0,266.5189,266.948,266.1873,266.2458,224006.0
2022-08-02 10:10:00,272.94,273.36,272.38,273.33,337015.0,266.2068,266.6164,265.6606,266.5872,337015.0
2022-08-02 10:15:00,273.34,273.6,273.12,273.53,157742.0,266.5969,266.8505,266.3823,266.7822,157742.0
2022-08-02 10:20:00,273.53,274.1,272.92,273.14,219175.0,266.7822,267.3382,266.1873,266.4018,219175.0
2022-08-02 10:25:00,273.1,273.63,272.71,273.47,197131.0,266.3628,266.8798,265.9825,266.7237,197131.0
2022-08-02 10:30:00,273.5,273.85,273.26,273.59,225072.0,266.753,267.0943,266.5189,266.8407,225072.0
2022-08-02 10:35:00,273.62,274.01,273.45,273.85,182589.0,266.87,267.2504,266.7042,267.0943,182589.0
2022-08-02 10:40:00,273.86,274.74,273.56,274.73,288914.0,267.1041,267.9624,266.8115,267.9526,288914.0
2022-08-02 10:45:00,274.75,274.91,274.13,274.61,153918.0,267.9721,268.1282,267.3674,267.8356,153918.0
2022-08-02 10:50:00,274.61,275.71,274.58,275.65,258669.0,267.8356,268.9084,267.8063,268.8499,258669.0
2022-08-02 10:55:00,275.66,275.76,274.7,274.95,144388.0,268.8597,268.9572,267.9234,268.1672,144388.0
2022-08-02 11:00:00,274.93,275.25,274.91,275.09,108275.0,268.1477,268.4598,268.1282,268.3037,108275.0
2022-08-02 11:05:00,275.09,275.14,274.71,274.8,114695.0,268.3037,268.3525,267.9331,268.0209,114695.0
2022-08-02 11:10:00,274.82,274.82,274.41,274.49,99608.0,268.0404,268.0404,267.6405,267.7185,99608.0
2022-08-02 11:15:00,274.46,274.84,274.43,274.63,93488.0,267.6893,268.0599,267.66,267.8551,93488.0
2022-08-02 11:20:00,274.64,274.91,274.31,274.83,109026.0,267.8648,268.1282,267.543,268.0502,109026.0
2022-08-02 11:25:00,274.76,275.25,274.75,274.94,87443.0,267.9819,268.4598,267.9721,268.1574,87443.0
2022-08-02 11:30:00,274.96,275.04,274.17,274.59,147319.0,268.1769,268.255,267.4064,267.8161,147319.0
2022-08-02 11:35:00,274.58,275.29,274.55,275.28,149514.0,267.8063,268.4988,267.7771,268.4891,149514.0
2022-08-02 11:40:00,275.28,275.57,275.12,275.28,137929.0,268.4891,268.7719,268.333,268.4891,137929.0
2022-08-02 11:45:00,275.27,275.31,274.89,275.11,115549.0,268.4793,268.5183,268.1087,268.3232,115549.0
2022-08-02 11:50:00,275.1,275.1,274.85,274.96,60169.0,268.3135,268.3135,268.0697,268.1769,60169.0
2022-08-02 11:55:00,274.97,275.37,274.72,274.84,125375.0,268.1867,268.5768,267.9429,268.0599,125375.0
2022-08-02 12:00:00,274.84,275.75,274.8,275.6,120992.0,268.0599,268.9475,268.0209,268.8012,120992.0
2022-08-02 12:05:00,275.58,275.76,275.41,275.55,81253.0,268.7817,268.9572,268.6158,268.7524,81253.0
2022-08-02 12:10:00,275.55,275.98,275.35,275.91,93212.0,268.7524,269.1718,268.5573,269.1035,93212.0
2022-08-02 12:15:00,275.92,276.85,275.89,276.84,163514.0,269.1133,270.0203,269.084,270.0106,163514.0
2022-08-02 12:20:00,276.84,277.06,276.63,276.87,156163.0,270.0106,270.2251,269.8058,270.0398,156163.0
2022-08-02 12:25:00,276.9,277.24,276.75,277.09,121043.0,270.0691,270.4007,269.9228,270.2544,121043.0
2022-08-02 12:30:00,277.1,277.28,276.94,277.26,105326.0,270.2642,270.4397,270.1081,270.4202,105326.0
2022-08-02 12:35:00,277.25,277.6,277.06,277.53,117665.0,270.4105,270.7518,270.2251,270.6835,117665.0
2022-08-02 12:40:00,277.52,277.6,277.22,277.44,98671.0,270.6738,270.7518,270.3812,270.5958,98671.0
2022-08-02 12:45:00,277.44,277.49,277.21,277.45,76651.0,270.5958,270.6445,270.3714,270.6055,76651.0
2022-08-02 12:50:00,277.46,277.89,277.39,277.73,127730.0,270.6153,271.0347,270.547,270.8786,127730.0
2022-08-02 12:55:00,277.72,277.72,277.12,277.26,127416.0,270.8689,270.8689,270.2837,270.4202,127416.0
2022-08-02 13:00:00,277.25,277.3,276.95,277.19,131694.0,270.4105,270.4592,270.1179,270.3519,131694.0
2022-08-02 13:05:00,277.17,277.18,276.75,276.9,97681.0,270.3324,270.3422,269.9228,270.0691,97681.0
2022-08-02 13:10:00,276.88,277.05,276.73,276.83,85755.0,270.0496,270.2154,269.9033,270.0008,85755.0
2022-08-02 13:15:00,276.85,276.93,276.56,276.56,117669.0,270.0203,270.0983,269.7375,269.7375,117669.0
2022-08-02 13:20:00,276.56,276.66,276.02,276.06,106915.0,269.7375,269.835,269.2108,269.2498,106915.0
2022-08-02 13:25:00,276.05,276.22,275.14,275.3,194044.0,269.2401,269.4059,268.3525,268.5086,194044.0
2022-08-02 13:30:00,275.24,275.25,274.27,274.31,223543.0,268.45,268.4598,267.504,267.543,223543.0
2022-08-02 13:35:00,274.3,274.58,273.85,273.99,209829.0,267.5332,267.8063,267.0943,267.2309,209829.0
2022-08-02 13:40:00,273.98,274.26,273.77,273.99,198156.0,267.2211,267.4942,267.0163,267.2309,198156.0
2022-08-02 13:45:00,273.98,274.22,273.5,273.55,202220.0,267.2211,267.4552,266.753,266.8017,202220.0
2022-08-02 13:50:00,273.57,273.93,273.45,273.86,180211.0,266.8212,267.1724,266.7042,267.1041,180211.0
2022-08-02 13:55:00,273.88,274.09,273.77,274.05,101019.0,267.1236,267.3284,267.0163,267.2894,101019.0
2022-08-02 14:00:00,274.04,274.44,273.89,274.28,138449.0,267.2796,267.6698,267.1333,267.5137,138449.0
2022-08-02 14:05:00,274.31,275.16,274.22,275.16,168232.0,267.543,268.372,267.4552,268.372,168232.0
2022-08-02 14:10:00,275.14,275.17,274.8,275.09,113186.0,268.3525,268.3818,268.0209,268.3037,113186.0
2022-08-02 14:15:00,275.09,275.12,274.68,274.76,92192.0,268.3037,268.333,267.9039,267.9819,92192.0
2022-08-02 14:20:00,274.78,275.08,274.62,274.72,138834.0,268.0014,268.294,267.8453,267.9429,138834.0
2022-08-02 14:25:00,274.75,274.94,274.54,274.63,102641.0,267.9721,268.1574,267.7673,267.8551,102641.0
2022-08-02 14:30:00,274.63,275.19,274.63,274.99,92635.0,267.8551,268.4013,267.8551,268.2062,92635.0
2022-08-02 14:35:00,274.98,275.04,274.79,274.93,111825.0,268.1965,268.255,268.0111,268.1477,111825.0
2022-08-02 14:40:00,274.94,275.14,274.87,274.98,67686.0,268.1574,268.3525,268.0892,268.1965,67686.0
2022-08-02 14:45:00,275.0,275.24,274.47,275.13,125609.0,268.216,268.45,267.699,268.3428,125609.0
2022-08-02 14:50:00,275.13,275.35,274.65,274.99,158275.0,268.3428,268.5573,267.8746,268.2062,158275.0
2022-08-02 14:55:00,274.97,275.05,274.77,274.99,181396.0,268.1867,268.2647,267.9916,268.2062,181396.0
2022-08-02 15:00:00,275.05,275.25,274.94,275.12,105684.0,268.2647,268.4598,268.1574,268.333,105684.0
2022-08-02 15:05:00,275.14,275.22,274.84,274.9,84991.0,268.3525,268.4305,268.0599,268.1184,84991.0
2022-08-02 15:10:00,274.9,275.26,274.69,275.23,92263.0,268.1184,268.4695,267.9136,268.4403,92263.0
2022-08-02 15:15:00,275.25,275.4,274.24,274.49,162138.0,268.4598,268.6061,267.4747,267.7185,162138.0
2022-08-02 15:20:00,274.48,274.72,274.17,274.41,97068.0,267.7088,267.9429,267.4064,267.6405,97068.0
2022-08-02 15:25:00,274.4,275.08,274.37,275.07,124491.0,267.6308,268.294,267.6015,268.2842,124491.0
2022-08-02 15:30:00,275.05,275.23,274.73,275.22,174126.0,268.2647,268.4403,267.9526,268.4305,174126.0
2022-08-02 15:35:00,275.2,275.64,275.03,275.1,230678.0,268.411,268.8402,268.2452,268.3135,230678.0
2022-08-02 15:40:00,275.11,275.25,274.82,275.24,131978.0,268.3232,268.4598,268.0404,268.45,131978.0
2022-08-02 15:45:00,275.22,275.32,274.47,274.61,194893.0,268.4305,268.5281,267.699,267.8356,194893.0
2022-08-02 15:50:00,274.64,275.01,274.64,274.85,286921.0,267.8648,268.2257,267.8648,268.0697,286921.0
2022-08-02 15:55:00,274.83,275.08,274.73,274.84,687289.0,268.0502,268.294,267.9526,268.0599,687289.0
2022-08-03 09:30:00,276.94,278.35,276.61,278.29,591874.0,270.1081,271.4833,269.7862,271.4248,591874.0
2022-08-03 09:35:00,278.29,278.87,277.87,278.68,209820.0,271.4248,271.9905,271.0152,271.8052,209820.0
2022-08-03 09:40:00,278.67,279.3,278.32,278.4,177618.0,271.7954,272.4099,271.4541,271.5321,177618.0
2022-08-03 09:45:00,278.39,278.41,277.48,278.23,180747.0,271.5223,271.5418,270.6348,271.3663,180747.0
2022-08-03 09:50:00,278.19,278.53,277.72,278.44,133610.0,271.3273,271.6589,270.8689,271.5711,133610.0
2022-08-03 09:55:00,278.49,279.2,278.44,278.87,210446.0,271.6199,272.3124,271.5711,271.9905,210446.0
2022-08-03 10:00:00,278.8,279.58,278.41,279.56,240021.0,271.9222,272.683,271.5418,272.6635,240021.0
2022-08-03 10:05:00,279.59,280.03,279.59,279.9,220154.0,272.6927,273.1219,272.6927,272.9951,220154.0
2022-08-03 10:10:00,279.9,280.28,279.38,279.62,205912.0,272.9951,273.3657,272.4879,272.722,205912.0
2022-08-03 10:15:00,279.6,279.74,278.66,278.83,154097.0,272.7025,272.839,271.7857,271.9515,154097.0
2022-08-03 10:20:00,278.83,279.25,278.79,279.08,149511.0,271.9515,272.3611,271.9125,272.1953,149511.0
2022-08-03 10:25:00,279.02,279.75,278.96,279.44,177422.0,272.1368,272.8488,272.0783,272.5464,177422.0
2022-08-03 10:30:00,279.45,279.52,278.51,278.62,168951.0,272.5562,272.6245,271.6394,271.7467,168951.0
2022-08-03 10:35:00,278.64,278.98,278.05,278.81,117355.0,271.7662,272.0978,271.1907,271.932,117355.0
2022-08-03 10:40:00,278.78,278.79,278.19,278.7,123142.0,271.9027,271.9125,271.3273,271.8247,123142.0
2022-08-03 10:45:00,278.7,278.78,278.23,278.64,115364.0,271.8247,271.9027,271.3663,271.7662,115364.0
2022-08-03 10:50:00,278.66,279.06,278.55,278.82,118320.0,271.7857,272.1758,271.6784,271.9417,118320.0
2022-08-03 10:55:00,278.82,279.04,278.61,278.83,105184.0,271.9417,272.1563,271.7369,271.9515,105184.0
2022-08-03 11:00:00,278.82,279.2,278.55,278.73,145405.0,271.9417,272.3124,271.6784,271.8539,145405.0
2022-08-03 11:05:00,278.74,279.44,278.72,279.32,139974.0,271.8637,272.5464,271.8442,272.4294,139974.0
2022-08-03 11:10:00,279.34,279.95,279.34,279.79,199743.0,272.4489,273.0438,272.4489,272.8878,199743.0
2022-08-03 11:15:00,279.79,279.81,279.4,279.5,132117.0,272.8878,272.9073,272.5074,272.6049,132117.0
2022-08-03 11:20:00,279.52,280.14,279.49,280.1,208262.0,272.6245,273.2292,272.5952,273.1901,208262.0
2022-08-03 11:25:00,280.09,280.44,280.01,280.22,126192.0,273.1804,273.5218,273.1024,273.3072,126192.0
2022-08-03 11:30:00,280.22,280.27,279.83,280.01,110519.0,273.3072,273.356,272.9268,273.1024,110519.0
2022-08-03 11:35:00,280.0,280.93,279.99,280.93,249117.0,273.0926,273.9997,273.0829,273.9997,249117.0
2022-08-03 11:40:00,280.94,281.42,280.75,281.14,254782.0,274.0094,274.4776,273.8241,274.2045,254782.0
2022-08-03 11:45:00,281.16,281.31,280.85,280.96,117424.0,274.224,274.3703,273.9216,274.0289,117424.0
2022-08-03 11:50:00,280.94,281.12,280.65,280.82,136312.0,274.0094,274.185,273.7266,273.8924,136312.0
2022-08-03 11:55:00,280.84,281.36,280.81,281.28,167919.0,273.9119,274.4191,273.8826,274.341,167919.0
2022-08-03 12:00:00,281.28,281.3,280.86,281.0,96411.0,274.341,274.3605,273.9314,274.0679,96411.0
2022-08-03 12:05:00,281.0,281.4,280.92,280.95,153193.0,274.0679,274.4581,273.9899,274.0192,153193.0
2022-08-03 12:10:00,280.96,280.99,280.69,280.86,114540.0,274.0289,274.0582,273.7656,273.9314,114540.0
2022-08-03 12:15:00,280.87,281.29,280.61,281.23,180265.0,273.9412,274.3508,273.6876,274.2923,180265.0
2022-08-03 12:20:00,281.26,281.79,281.25,281.46,176661.0,274.3215,274.8385,274.3118,274.5166,176661.0
2022-08-03 12:25:00,281.46,281.77,281.22,281.43,118510.0,274.5166,274.819,274.2825,274.4873,118510.0
2022-08-03 12:30:00,281.43,282.25,281.41,282.06,168757.0,274.4873,275.2871,274.4678,275.1018,168757.0
2022-08-03 12:35:00,282.07,282.33,281.84,282.15,135462.0,275.1115,275.3651,274.8872,275.1896,135462.0
2022-08-03 12:40:00,282.15,282.49,282.01,282.33,162401.0,275.1896,275.5212,275.053,275.3651,162401.0
2022-08-03 12:45:00,282.34,282.77,282.2,282.69,180987.0,275.3749,275.7943,275.2383,275.7163,180987.0
2022-08-03 12:50:00,282.7,282.85,282.44,282.46,108365.0,275.726,275.8723,275.4724,275.4919,108365.0
2022-08-03 12:55:00,282.46,282.6,282.25,282.34,83046.0,275.4919,275.6285,275.2871,275.3749,83046.0
2022-08-03 13:00:00,282.35,282.92,282.33,282.89,179802.0,275.3846,275.9406,275.3651,275.9113,179802.0
2022-08-03 13:05:00,282.9,282.94,282.7,282.86,179396.0,275.9211,275.9601,275.726,275.8821,179396.0
2022-08-03 13:10:00,282.87,282.88,282.56,282.59,132084.0,275.8918,275.9016,275.5895,275.6187,132084.0
2022-08-03 13:15:00,282.63,283.28,282.54,282.97,274708.0,275.6577,276.2917,275.57,275.9893,274708.0
2022-08-03 13:20:00,282.97,283.28,282.8,283.25,148029.0,275.9893,276.2917,275.8235,276.2624,148029.0
2022-08-03 13:25:00,283.26,283.5,283.06,283.06,177141.0,276.2722,276.5063,276.0771,276.0771,177141.0
2022-08-03 13:30:00,283.05,283.31,282.9,283.26,138293.0,276.0674,276.321,275.9211,276.2722,138293.0
2022-08-03 13:35:00,283.26,283.3,282.7,282.73,124424.0,276.2722,276.3112,275.726,275.7553,124424.0
2022-08-03 13:40:00,282.72,282.8,282.54,282.65,134155.0,275.7455,275.8235,275.57,275.6772,134155.0
2022-08-03 13:45:00,282.67,282.92,282.48,282.91,115331.0,275.6967,275.9406,275.5114,275.9308,115331.0
2022-08-03 13:50:00,282.98,283.2,282.86,283.13,135124.0,275.9991,276.2137,275.8821,276.1454,135124.0
2022-08-03 13:55:00,283.13,283.15,282.73,283.11,125872.0,276.1454,276.1649,275.7553,276.1259,125872.0
2022-08-03 14:00:00,283.07,283.07,282.59,282.64,76586.0,276.0869,276.0869,275.6187,275.6675,76586.0
2022-08-03 14:05:00,282.66,282.77,282.36,282.45,84006.0,275.687,275.7943,275.3944,275.4822,84006.0
2022-08-03 14:10:00,282.47,282.61,282.31,282.52,101204.0,275.5017,275.6382,275.3456,275.5504,101204.0
2022-08-03 14:15:00,282.52,282.89,282.48,282.86,94553.0,275.5504,275.9113,275.5114,275.8821,94553.0
2022-08-03 14:20:00,282.89,282.98,282.72,282.93,88731.0,275.9113,275.9991,275.7455,275.9503,88731.0
2022-08-03 14:25:00,282.91,282.96,282.65,282.75,54527.0,275.9308,275.9796,275.6772,275.7748,54527.0
2022-08-03 14:30:00,282.76,282.86,282.53,282.62,80404.0,275.7845,275.8821,275.5602,275.648,80404.0
2022-08-03 14:35:00,282.62,282.98,282.6,282.72,71512.0,275.648,275.9991,275.6285,275.7455,71512.0
2022-08-03 14:40:00,282.72,282.79,282.35,282.58,90792.0,275.7455,275.8138,275.3846,275.609,90792.0
2022-08-03 14:45:00,282.59,282.87,282.41,282.68,83036.0,275.6187,275.8918,275.4432,275.7065,83036.0
2022-08-03 14:50:00,282.66,282.98,282.49,282.82,81221.0,275.687,275.9991,275.5212,275.843,81221.0
2022-08-03 14:55:00,282.82,282.85,282.64,282.67,85481.0,275.843,275.8723,275.6675,275.6967,85481.0
2022-08-03 15:00:00,282.64,283.1,282.52,283.06,138050.0,275.6675,276.1161,275.5504,276.0771,138050.0
2022-08-03 15:05:00,283.07,283.2,282.85,282.86,165457.0,276.0869,276.2137,275.8723,275.8821,165457.0
2022-08-03 15:10:00,282.87,282.93,282.52,282.89,182060.0,275.8918,275.9503,275.5504,275.9113,182060.0
2022-08-03 15:15:00,282.91,282.93,282.63,282.9,116100.0,275.9308,275.9503,275.6577,275.9211,116100.0
2022-08-03 15:20:00,282.89,282.94,282.67,282.67,133904.0,275.9113,275.9601,275.6967,275.6967,133904.0
2022-08-03 15:25:00,282.66,282.67,282.39,282.43,134290.0,275.687,275.6967,275.4237,275.4627,134290.0
2022-08-03 15:30:00,282.44,282.64,282.35,282.62,164448.0,275.4724,275.6675,275.3846,275.648,164448.0
2022-08-03 15:35:00,282.62,282.77,282.38,282.56,227574.0,275.648,275.7943,275.4139,275.5895,227574.0
2022-08-03 15:40:00,282.58,283.1,282.45,283.02,238806.0,275.609,276.1161,275.4822,276.0381,238806.0
2022-08-03 15:45:00,283.0,283.08,282.64,282.73,302425.0,276.0186,276.0966,275.6675,275.7553,302425.0
2022-08-03 15:50:00,282.73,283.23,282.73,282.92,371311.0,275.7553,276.2429,275.7553,275.9406,371311.0
2022-08-03 15:55:00,282.91,282.95,282.3,282.47,710467.0,275.9308,275.9698,275.3359,275.5017,710467.0
2022-08-04 09:30:00,281.9,282.84,281.11,282.48,549385.0,274.9457,275.8626,274.1752,275.5114,549385.0
2022-08-04 09:35:00,282.44,282.67,281.44,281.87,260892.0,275.4724,275.6967,274.4971,274.9165,260892.0
2022-08-04 09:40:00,281.85,282.89,281.84,282.28,224399.0,274.897,275.9113,274.8872,275.3164,224399.0
2022-08-04 09:45:00,282.22,282.77,282.08,282.25,303391.0,275.2578,275.7943,275.1213,275.2871,303391.0
2022-08-04 09:50:00,282.25,282.45,281.34,282.01,288569.0,275.2871,275.4822,274.3996,275.053,288569.0
2022-08-04 09:55:00,282.0,283.4,281.91,282.78,248745.0,275.0433,276.4087,274.9555,275.804,248745.0
2022-08-04 10:00:00,282.75,283.2,282.48,282.95,129607.0,275.7748,276.2137,275.5114,275.9698,129607.0
2022-08-04 10:05:00,282.93,283.36,282.55,282.91,197193.0,275.9503,276.3697,275.5797,275.9308,197193.0
2022-08-04 10:10:00,282.98,283.05,282.05,282.33,185823.0,275.9991,276.0674,275.092,275.3651,185823.0
2022-08-04 10:15:00,282.32,282.64,281.19,281.66,198877.0,275.3554,275.6675,274.2533,274.7117,198877.0
2022-08-04 10:20:00,281.6,281.95,281.35,281.71,111756.0,274.6531,274.9945,274.4093,274.7604,111756.0
2022-08-04 10:25:00,281.77,281.83,280.95,281.12,169260.0,274.819,274.8775,274.0192,274.185,169260.0
2022-08-04 10:30:00,281.15,281.26,280.31,280.46,277767.0,274.2142,274.3215,273.395,273.5413,277767.0
2022-08-04 10:35:00,280.38,280.64,280.16,280.55,227350.0,273.4632,273.7168,273.2487,273.629,227350.0
2022-08-04 10:40:00,280.55,281.05,280.35,280.95,176963.0,273.629,274.1167,273.434,274.0192,176963.0
2022-08-04 10:45:00,280.92,281.71,280.78,281.44,211038.0,273.9899,274.7604,273.8534,274.4971,211038.0
2022-08-04 10:50:00,281.45,281.69,281.17,281.55,123640.0,274.5068,274.7409,274.2338,274.6044,123640.0
2022-08-04 10:55:00,281.58,281.94,281.36,281.73,179959.0,274.6336,274.9848,274.4191,274.7799,179959.0
2022-08-04 11:00:00,281.73,282.13,281.42,281.43,113285.0,274.7799,275.1701,274.4776,274.4873,113285.0
2022-08-04 11:05:00,281.42,281.66,281.24,281.25,83871.0,274.4776,274.7117,274.302,274.3118,83871.0
2022-08-04 11:10:00,281.25,281.54,280.54,280.58,146092.0,274.3118,274.5946,273.6193,273.6583,146092.0
2022-08-04 11:15:00,280.54,281.33,280.54,281.08,105567.0,273.6193,274.3898,273.6193,274.146,105567.0
2022-08-04 11:20:00,281.08,281.55,281.05,281.08,89059.0,274.146,274.6044,274.1167,274.146,89059.0
2022-08-04 11:25:00,281.09,281.35,280.83,281.15,80814.0,274.1557,274.4093,273.9021,274.2142,80814.0
2022-08-04 11:30:00,281.16,281.75,281.13,281.59,96638.0,274.224,274.7994,274.1947,274.6434,96638.0
2022-08-04 11:35:00,281.61,281.74,281.05,281.08,83393.0,274.6629,274.7897,274.1167,274.146,83393.0
2022-08-04 11:40:00,281.08,281.9,281.07,281.78,79557.0,274.146,274.9457,274.1362,274.8287,79557.0
2022-08-04 11:45:00,281.76,282.35,281.76,282.26,125957.0,274.8092,275.3846,274.8092,275.2969,125957.0
2022-08-04 11:50:00,282.26,282.89,282.24,282.83,119329.0,275.2969,275.9113,275.2774,275.8528,119329.0
2022-08-04 11:55:00,282.82,282.94,282.66,282.77,89133.0,275.843,275.9601,275.687,275.7943,89133.0
2022-08-04 12:00:00,282.78,282.96,282.44,282.61,111553.0,275.804,275.9796,275.4724,275.6382,111553.0
2022-08-04 12:05:00,282.61,282.95,282.59,282.95,99379.0,275.6382,275.9698,275.6187,275.9698,99379.0
2022-08-04 12:10:00,282.95,283.31,282.71,282.97,155052.0,275.9698,276.321,275.7358,275.9893,155052.0
2022-08-04 12:15:00,282.91,283.04,282.63,282.94,75698.0,275.9308,276.0576,275.6577,275.9601,75698.0
2022-08-04 12:20:00,282.95,283.31,282.93,283.27,71543.0,275.9698,276.321,275.9503,276.2819,71543.0
2022-08-04 12:25:00,283.27,283.75,283.2,283.34,183705.0,276.2819,276.7501,276.2137,276.3502,183705.0
2022-08-04 12:30:00,283.34,283.35,282.81,282.93,122934.0,276.3502,276.36,275.8333,275.9503,122934.0
2022-08-04 12:35:00,282.97,282.99,282.67,282.82,84141.0,275.9893,276.0089,275.6967,275.843,84141.0
2022-08-04 12:40:00,282.83,282.9,282.34,282.56,129532.0,275.8528,275.9211,275.3749,275.5895,129532.0
2022-08-04 12:45:00,282.56,282.6,281.64,281.71,154189.0,275.5895,275.6285,274.6922,274.7604,154189.0
2022-08-04 12:50:00,281.67,281.92,281.56,281.8,136213.0,274.7214,274.9653,274.6141,274.8482,136213.0
2022-08-04 12:55:00,281.78,281.86,281.35,281.36,72202.0,274.8287,274.9067,274.4093,274.4191,72202.0
2022-08-04 13:00:00,281.36,281.88,281.35,281.55,63577.0,274.4191,274.9262,274.4093,274.6044,63577.0
2022-08-04 13:05:00,281.55,282.1,281.5,282.07,61881.0,274.6044,275.1408,274.5556,275.1115,61881.0
2022-08-04 13:10:00,282.08,282.56,282.02,282.48,69239.0,275.1213,275.5895,275.0628,275.5114,69239.0
2022-08-04 13:15:00,282.47,282.61,282.39,282.53,55401.0,275.5017,275.6382,275.4237,275.5602,55401.0
2022-08-04 13:20:00,282.62,282.72,282.3,282.63,86267.0,275.648,275.7455,275.3359,275.6577,86267.0
2022-08-04 13:25:00,282.65,282.95,282.65,282.76,62138.0,275.6772,275.9698,275.6772,275.7845,62138.0
2022-08-04 13:30:00,282.78,283.04,282.69,282.89,59017.0,275.804,276.0576,275.7163,275.9113,59017.0
2022-08-04 13:35:00,282.9,282.92,282.71,282.77,52337.0,275.9211,275.9406,275.7358,275.7943,52337.0
2022-08-04 13:40:00,282.79,282.86,282.39,282.4,87654.0,275.8138,275.8821,275.4237,275.4334,87654.0
2022-08-04 13:45:00,282.4,282.85,282.24,282.83,68032.0,275.4334,275.8723,275.2774,275.8528,68032.0
2022-08-04 13:50:00,282.82,282.83,282.44,282.47,45736.0,275.843,275.8528,275.4724,275.5017,45736.0
2022-08-04 13:55:00,282.46,282.7,282.32,282.64,49077.0,275.4919,275.726,275.3554,275.6675,49077.0
2022-08-04 14:00:00,282.64,282.76,282.49,282.75,54962.0,275.6675,275.7845,275.5212,275.7748,54962.0
2022-08-04 14:05:00,282.77,282.85,282.44,282.5,97891.0,275.7943,275.8723,275.4724,275.5309,97891.0
2022-08-04 14:10:00,282.48,282.57,282.1,282.37,86732.0,275.5114,275.5992,275.1408,275.4041,86732.0
2022-08-04 14:15:00,282.36,282.53,282.21,282.53,58928.0,275.3944,275.5602,275.2481,275.5602,58928.0
2022-08-04 14:20:00,282.53,282.64,282.39,282.39,73262.0,275.5602,275.6675,275.4237,275.4237,73262.0
2022-08-04 14:25:00,282.41,282.77,282.36,282.68,75908.0,275.4432,275.7943,275.3944,275.7065,75908.0
2022-08-04 14:30:00,282.72,282.9,282.68,282.71,93865.0,275.7455,275.9211,275.7065,275.7358,93865.0
2022-08-04 14:35:00,282.72,282.73,282.26,282.5,98700.0,275.7455,275.7553,275.2969,275.5309,98700.0
2022-08-04 14:40:00,282.48,282.6,282.12,282.53,131381.0,275.5114,275.6285,275.1603,275.5602,131381.0
2022-08-04 14:45:00,282.55,282.85,282.48,282.81,53762.0,275.5797,275.8723,275.5114,275.8333,53762.0
2022-08-04 14:50:00,282.83,283.29,282.79,283.01,180376.0,275.8528,276.3015,275.8138,276.0284,180376.0
2022-08-04 14:55:00,282.99,283.24,282.82,283.07,110319.0,276.0089,276.2527,275.843,276.0869,110319.0
2022-08-04 15:00:00,283.07,283.19,282.88,283.15,70700.0,276.0869,276.2039,275.9016,276.1649,70700.0
2022-08-04 15:05:00,283.13,283.41,283.04,283.36,108665.0,276.1454,276.4185,276.0576,276.3697,108665.0
2022-08-04 15:10:00,283.36,283.7,283.32,283.47,134020.0,276.3697,276.7013,276.3307,276.477,134020.0
2022-08-04 15:15:00,283.49,283.67,283.3,283.5,99230.0,276.4965,276.6721,276.3112,276.5063,99230.0
2022-08-04 15:20:00,283.52,283.58,283.22,283.23,115275.0,276.5258,276.5843,276.2332,276.2429,115275.0
2022-08-04 15:25:00,283.22,283.32,283.1,283.25,88482.0,276.2332,276.3307,276.1161,276.2624,88482.0
2022-08-04 15:30:00,283.22,283.28,282.92,282.94,111188.0,276.2332,276.2917,275.9406,275.9601,111188.0
2022-08-04 15:35:00,282.95,283.25,282.92,282.96,91745.0,275.9698,276.2624,275.9406,275.9796,91745.0
2022-08-04 15:40:00,282.95,283.08,282.71,282.74,202493.0,275.9698,276.0966,275.7358,275.765,202493.0
2022-08-04 15:45:00,282.72,283.22,282.66,283.13,204430.0,275.7455,276.2332,275.687,276.1454,204430.0
2022-08-04 15:50:00,283.16,283.61,283.16,283.3,301539.0,276.1747,276.6136,276.1747,276.3112,301539.0
2022-08-04 15:55:00,283.31,283.8,283.05,283.65,512139.0,276.321,276.7989,276.0674,276.6526,512139.0
2022-08-05 09:30:00,279.2,281.05,278.68,280.54,788425.0,272.3124,274.1167,271.8052,273.6193,788425.0
2022-08-05 09:35:00,280.55,281.4,280.47,280.59,322875.0,273.629,274.4581,273.551,273.6681,322875.0
2022-08-05 09:40:00,280.63,281.3,279.86,280.24,201280.0,273.7071,274.3605,272.9561,273.3267,201280.0
2022-08-05 09:45:00,280.21,281.29,280.01,281.06,196053.0,273.2974,274.3508,273.1024,274.1265,196053.0
2022-08-05 09:50:00,281.1,281.91,280.98,281.4,236536.0,274.1655,274.9555,274.0484,274.4581,236536.0
2022-08-05 09:55:00,281.43,281.6,280.73,281.49,156818.0,274.4873,274.6531,273.8046,274.5459,156818.0
2022-08-05 10:00:00,281.51,282.24,281.08,282.13,230742.0,274.5654,275.2774,274.146,275.1701,230742.0
2022-08-05 10:05:00,282.14,282.29,281.42,282.09,130521.0,275.1798,275.3261,274.4776,275.1311,130521.0
2022-08-05 10:10:00,282.08,282.97,281.59,282.68,173380.0,275.1213,275.9893,274.6434,275.7065,173380.0
2022-08-05 10:15:00,282.7,283.28,282.62,283.23,203247.0,275.726,276.2917,275.648,276.2429,203247.0
2022-08-05 10:20:00,283.28,283.65,283.15,283.46,151487.0,276.2917,276.6526,276.1649,276.4673,151487.0
2022-08-05 10:25:00,283.44,283.45,282.52,282.84,181886.0,276.4478,276.4575,275.5504,275.8626,181886.0
2022-08-05 10:30:00,282.84,282.88,282.21,282.26,98400.0,275.8626,275.9016,275.2481,275.2969,98400.0
2022-08-05 10:35:00,282.29,282.73,282.28,282.59,106800.0,275.3261,275.7553,275.3164,275.6187,106800.0
2022-08-05 10:40:00,282.57,282.58,281.87,282.27,99799.0,275.5992,275.609,274.9165,275.3066,99799.0
2022-08-05 10:45:00,282.31,282.68,282.25,282.34,90021.0,275.3456,275.7065,275.2871,275.3749,90021.0
2022-08-05 10:50:00,282.32,282.49,281.68,282.42,113027.0,275.3554,275.5212,274.7312,275.4529,113027.0
2022-08-05 10:55:00,282.41,282.58,282.05,282.14,92323.0,275.4432,275.609,275.092,275.1798,92323.0
2022-08-05 11:00:00,282.13,282.19,281.57,281.98,100614.0,275.1701,275.2286,274.6239,275.0238,100614.0
2022-08-05 11:05:00,281.92,281.99,281.26,281.63,121160.0,274.9653,275.0335,274.3215,274.6824,121160.0
2022-08-05 11:10:00,281.66,281.71,280.95,281.02,88262.0,274.7117,274.7604,274.0192,274.0875,88262.0
2022-08-05 11:15:00,281.01,281.45,281.01,281.11,97469.0,274.0777,274.5068,274.0777,274.1752,97469.0
2022-08-05 11:20:00,281.1,281.15,280.27,280.28,106403.0,274.1655,274.2142,273.356,273.3657,106403.0
2022-08-05 11:25:00,280.28,280.43,279.47,279.47,224171.0,273.3657,273.512,272.5757,272.5757,224171.0
2022-08-05 11:30:00,279.48,280.07,279.41,279.81,181007.0,272.5854,273.1609,272.5172,272.9073,181007.0
2022-08-05 11:35:00,279.82,279.94,279.54,279.91,117496.0,272.9171,273.0341,272.644,273.0048,117496.0
2022-08-05 11:40:00,279.91,279.99,279.58,279.94,92948.0,273.0048,273.0829,272.683,273.0341,92948.0
2022-08-05 11:45:00,279.96,280.36,279.81,280.25,89257.0,273.0536,273.4437,272.9073,273.3364,89257.0
2022-08-05 11:50:00,280.29,280.73,280.25,280.35,121019.0,273.3755,273.8046,273.3364,273.434,121019.0
2022-08-05 11:55:00,280.33,280.43,280.05,280.13,293668.0,273.4145,273.512,273.1414,273.2194,293668.0
2022-08-05 12:00:00,280.17,280.51,280.02,280.39,55252.0,273.2584,273.59,273.1121,273.473,55252.0
2022-08-05 12:05:00,280.38,280.74,280.22,280.48,90604.0,273.4632,273.8144,273.3072,273.5608,90604.0
2022-08-05 12:10:00,280.5,280.81,280.45,280.74,76148.0,273.5803,273.8826,273.5315,273.8144,76148.0
2022-08-05 12:15:00,280.76,281.03,280.75,280.77,101993.0,273.8339,274.0972,273.8241,273.8436,101993.0
2022-08-05 12:20:00,280.79,280.86,280.47,280.57,60058.0,273.8631,273.9314,273.551,273.6486,60058.0
2022-08-05 12:25:00,280.6,280.89,280.51,280.85,55533.0,273.6778,273.9607,273.59,273.9216,55533.0
2022-08-05 12:30:00,280.89,280.92,280.22,280.37,72144.0,273.9607,273.9899,273.3072,273.4535,72144.0
2022-08-05 12:35:00,280.4,280.61,280.25,280.53,69595.0,273.4827,273.6876,273.3364,273.6095,69595.0
2022-08-05 12:40:00,280.53,281.03,280.49,280.97,46208.0,273.6095,274.0972,273.5705,274.0387,46208.0
2022-08-05 12:45:00,280.96,281.58,280.91,281.48,88038.0,274.0289,274.6336,273.9802,274.5361,88038.0
2022-08-05 12:50:00,281.48,281.62,281.28,281.41,58715.0,274.5361,274.6727,274.341,274.4678,58715.0
2022-08-05 12:55:00,281.4,281.55,281.31,281.48,41411.0,274.4581,274.6044,274.3703,274.5361,41411.0
2022-08-05 13:00:00,281.47,281.79,281.33,281.78,61601.0,274.5264,274.8385,274.3898,274.8287,61601.0
2022-08-05 13:05:00,281.78,281.99,281.65,281.84,78900.0,274.8287,275.0335,274.7019,274.8872,78900.0
2022-08-05 13:10:00,281.85,282.28,281.8,282.25,93959.0,274.897,275.3164,274.8482,275.2871,93959.0
2022-08-05 13:15:00,282.25,282.4,282.14,282.22,92059.0,275.2871,275.4334,275.1798,275.2578,92059.0
2022-08-05 13:20:00,282.22,282.22,281.84,282.11,60218.0,275.2578,275.2578,274.8872,275.1506,60218.0
2022-08-05 13:25:00,282.13,282.23,281.8,281.83,67237.0,275.1701,275.2676,274.8482,274.8775,67237.0
2022-08-05 13:30:00,281.84,282.44,281.84,282.39,57424.0,274.8872,275.4724,274.8872,275.4237,57424.0
2022-08-05 13:35:00,282.42,282.62,282.35,282.54,54851.0,275.4529,275.648,275.3846,275.57,54851.0
2022-08-05 13:40:00,282.55,282.7,282.45,282.46,69111.0,275.5797,275.726,275.4822,275.4919,69111.0
2022-08-05 13:45:00,282.43,282.68,282.16,282.21,79118.0,275.4627,275.7065,275.1993,275.2481,79118.0
2022-08-05 13:50:00,282.21,282.27,281.98,282.01,45043.0,275.2481,275.3066,275.0238,275.053,45043.0
2022-08-05 13:55:00,282.03,282.07,281.65,282.04,62341.0,275.0725,275.1115,274.7019,275.0823,62341.0
2022-08-05 14:00:00,282.04,282.14,281.84,282.12,50257.0,275.0823,275.1798,274.8872,275.1603,50257.0
2022-08-05 14:05:00,282.1,282.29,281.86,281.87,52379.0,275.1408,275.3261,274.9067,274.9165,52379.0
2022-08-05 14:10:00,281.86,282.01,281.75,281.88,47082.0,274.9067,275.053,274.7994,274.9262,47082.0
2022-08-05 14:15:00,281.9,282.25,281.85,282.21,39582.0,274.9457,275.2871,274.897,275.2481,39582.0
2022-08-05 14:20:00,282.19,282.41,282.12,282.35,51776.0,275.2286,275.4432,275.1603,275.3846,51776.0
2022-08-05 14:25:00,282.36,282.37,281.53,281.55,60269.0,275.3944,275.4041,274.5849,274.6044,60269.0
2022-08-05 14:30:00,281.55,281.89,281.38,281.88,83215.0,274.6044,274.936,274.4386,274.9262,83215.0
2022-08-05 14:35:00,281.87,281.88,281.59,281.62,43225.0,274.9165,274.9262,274.6434,274.6727,43225.0
2022-08-05 14:40:00,281.61,281.7,281.43,281.68,56635.0,274.6629,274.7507,274.4873,274.7312,56635.0
2022-08-05 14:45:00,281.67,281.86,281.56,281.63,65538.0,274.7214,274.9067,274.6141,274.6824,65538.0
2022-08-05 14:50:00,281.62,281.82,281.5,281.74,67762.0,274.6727,274.8677,274.5556,274.7897,67762.0
2022-08-05 14:55:00,281.75,281.81,281.28,281.75,73425.0,274.7994,274.858,274.341,274.7994,73425.0
2022-08-05 15:00:00,281.75,282.03,281.75,281.89,70727.0,274.7994,275.0725,274.7994,274.936,70727.0
2022-08-05 15:05:00,281.88,281.96,281.57,281.74,101552.0,274.9262,275.0043,274.6239,274.7897,101552.0
2022-08-05 15:10:00,281.73,282.0,281.71,281.85,134814.0,274.7799,275.0433,274.7604,274.897,134814.0
2022-08-05 15:15:00,281.86,282.0,281.62,281.66,100497.0,274.9067,275.0433,274.6727,274.7117,100497.0
2022-08-05 15:20:00,281.69,281.77,281.45,281.53,94271.0,274.7409,274.819,274.5068,274.5849,94271.0
2022-08-05 15:25:00,281.55,281.75,281.42,281.67,91610.0,274.6044,274.7994,274.4776,274.7214,91610.0
2022-08-05 15:30:00,281.68,281.99,281.64,281.96,64453.0,274.7312,275.0335,274.6922,275.0043,64453.0
2022-08-05 15:35:00,281.96,282.05,281.85,281.85,97859.0,275.0043,275.092,274.897,274.897,97859.0
2022-08-05 15:40:00,281.86,282.25,281.84,282.25,143793.0,274.9067,275.2871,274.8872,275.2871,143793.0
2022-08-05 15:45:00,282.24,282.77,282.22,282.72,149072.0,275.2774,275.7943,275.2578,275.7455,149072.0
2022-08-05 15:50:00,282.71,283.2,282.45,282.78,289614.0,275.7358,276.2137,275.4822,275.804,289614.0
2022-08-05 15:55:00,282.78,283.18,282.68,282.87,525225.0,275.804,276.1942,275.7065,275.8918,525225.0
2022-08-08 09:30:00,284.06,284.35,282.46,283.96,669584.0,277.0525,277.3353,275.4919,276.9549,669584.0
2022-08-08 09:35:00,283.96,285.39,282.88,285.39,505683.0,276.9549,278.3496,275.9016,278.3496,505683.0
2022-08-08 09:40:00,285.35,285.66,284.52,285.45,299487.0,278.3106,278.613,277.5011,278.4082,299487.0
2022-08-08 09:45:00,285.47,285.68,285.01,285.37,306313.0,278.4277,278.6325,277.979,278.3301,306313.0
2022-08-08 09:50:00,285.4,285.89,284.95,285.44,261557.0,278.3594,278.8373,277.9205,278.3984,261557.0
2022-08-08 09:55:00,285.43,285.7,285.12,285.24,145208.0,278.3887,278.652,278.0863,278.2033,145208.0
2022-08-08 10:00:00,285.27,285.92,285.01,285.28,183884.0,278.2326,278.8666,277.979,278.2424,183884.0
2022-08-08 10:05:00,285.25,285.36,284.72,285.05,280849.0,278.2131,278.3204,277.6962,278.018,280849.0
2022-08-08 10:10:00,285.08,285.3,284.45,284.66,186237.0,278.0473,278.2619,277.4328,277.6377,186237.0
2022-08-08 10:15:00,284.67,284.95,284.35,284.78,143435.0,277.6474,277.9205,277.3353,277.7547,143435.0
2022-08-08 10:20:00,284.78,284.94,284.54,284.8,118140.0,277.7547,277.9107,277.5206,277.7742,118140.0
2022-08-08 10:25:00,284.87,284.9,284.02,284.47,235277.0,277.8425,277.8717,277.0134,277.4523,235277.0
2022-08-08 10:30:00,284.45,284.59,284.2,284.27,99271.0,277.4328,277.5694,277.189,277.2573,99271.0
2022-08-08 10:35:00,284.29,284.83,284.07,284.56,143361.0,277.2768,277.8035,277.0622,277.5401,143361.0
2022-08-08 10:40:00,284.56,284.65,284.2,284.59,93054.0,277.5401,277.6279,277.189,277.5694,93054.0
2022-08-08 10:45:00,284.62,284.66,283.13,283.38,244630.0,277.5986,277.6377,276.1454,276.3892,244630.0
2022-08-08 10:50:00,283.38,283.82,283.28,283.71,141530.0,276.3892,276.8184,276.2917,276.7111,141530.0
2022-08-08 10:55:00,283.73,283.73,283.31,283.49,87562.0,276.7306,276.7306,276.321,276.4965,87562.0
2022-08-08 11:00:00,283.55,284.17,283.55,284.13,141951.0,276.555,277.1597,276.555,277.1207,141951.0
2022-08-08 11:05:00,284.15,284.15,283.68,283.86,92493.0,277.1402,277.1402,276.6818,276.8574,92493.0
2022-08-08 11:10:00,283.84,284.0,283.27,283.33,73885.0,276.8379,276.9939,276.2819,276.3405,73885.0
2022-08-08 11:15:00,283.34,283.42,282.82,283.07,231884.0,276.3502,276.4282,275.843,276.0869,231884.0
2022-08-08 11:20:00,283.08,283.3,282.84,282.92,89409.0,276.0966,276.3112,275.8626,275.9406,89409.0
2022-08-08 11:25:00,282.88,282.95,282.59,282.72,104343.0,275.9016,275.9698,275.6187,275.7455,104343.0
2022-08-08 11:30:00,282.69,282.93,282.5,282.61,136922.0,275.7163,275.9503,275.5309,275.6382,136922.0
2022-08-08 11:35:00,282.61,282.83,281.9,282.03,188625.0,275.6382,275.8528,274.9457,275.0725,188625.0
2022-08-08 11:40:00,282.02,282.17,281.1,281.38,194526.0,275.0628,275.2091,274.1655,274.4386,194526.0
2022-08-08 11:45:00,281.32,281.65,281.23,281.57,117566.0,274.3801,274.7019,274.2923,274.6239,117566.0
2022-08-08 11:50:00,281.59,282.43,281.53,282.37,144618.0,274.6434,275.4627,274.5849,275.4041,144618.0
2022-08-08 11:55:00,282.37,282.57,282.28,282.55,133838.0,275.4041,275.5992,275.3164,275.5797,133838.0
2022-08-08 12:00:00,282.54,282.58,282.15,282.25,78428.0,275.57,275.609,275.1896,275.2871,78428.0
2022-08-08 12:05:00,282.22,282.35,281.36,281.49,109926.0,275.2578,275.3846,274.4191,274.5459,109926.0
2022-08-08 12:10:00,281.49,281.82,281.07,281.18,158451.0,274.5459,274.8677,274.1362,274.2435,158451.0
2022-08-08 12:15:00,281.18,281.26,280.28,280.5,225674.0,274.2435,274.3215,273.3657,273.5803,225674.0
2022-08-08 12:20:00,280.48,281.18,280.48,281.03,144172.0,273.5608,274.2435,273.5608,274.0972,144172.0
2022-08-08 12:25:00,281.04,281.31,280.64,280.77,84924.0,274.107,274.3703,273.7168,273.8436,84924.0
2022-08-08 12:30:00,280.77,280.95,280.68,280.78,73159.0,273.8436,274.0192,273.7558,273.8534,73159.0
2022-08-08 12:35:00,280.79,280.86,280.39,280.75,107982.0,273.8631,273.9314,273.473,273.8241,107982.0
2022-08-08 12:40:00,280.81,281.36,280.76,281.33,91119.0,273.8826,274.4191,273.8339,274.3898,91119.0
2022-08-08 12:45:00,281.34,281.48,281.22,281.35,53574.0,274.3996,274.5361,274.2825,274.4093,53574.0
2022-08-08 12:50:00,281.35,281.58,281.34,281.49,71700.0,274.4093,274.6336,274.3996,274.5459,71700.0
2022-08-08 12:55:00,281.48,281.5,281.05,281.28,52746.0,274.5361,274.5556,274.1167,274.341,52746.0
2022-08-08 13:00:00,281.22,281.24,280.77,280.85,48643.0,274.2825,274.302,273.8436,273.9216,48643.0
2022-08-08 13:05:00,280.84,281.35,280.82,281.24,73642.0,273.9119,274.4093,273.8924,274.302,73642.0
2022-08-08 13:10:00,281.24,281.49,281.06,281.39,43987.0,274.302,274.5459,274.1265,274.4483,43987.0
2022-08-08 13:15:00,281.36,281.53,281.29,281.32,75007.0,274.4191,274.5849,274.3508,274.3801,75007.0
2022-08-08 13:20:00,281.31,281.34,280.69,281.09,61010.0,274.3703,274.3996,273.7656,274.1557,61010.0
2022-08-08 13:25:00,281.1,281.14,280.49,280.51,53562.0,274.1655,274.2045,273.5705,273.59,53562.0
2022-08-08 13:30:00,280.53,280.72,280.33,280.45,74750.0,273.6095,273.7949,273.4145,273.5315,74750.0
2022-08-08 13:35:00,280.43,280.52,280.01,280.2,116904.0,273.512,273.5998,273.1024,273.2877,116904.0
2022-08-08 13:40:00,280.19,280.53,280.15,280.51,50997.0,273.2779,273.6095,273.2389,273.59,50997.0
2022-08-08 13:45:00,280.53,280.55,280.18,280.29,76964.0,273.6095,273.629,273.2682,273.3755,76964.0
2022-08-08 13:50:00,280.31,280.65,280.18,280.63,46831.0,273.395,273.7266,273.2682,273.7071,46831.0
2022-08-08 13:55:00,280.61,280.83,280.57,280.74,47371.0,273.6876,273.9021,273.6486,273.8144,47371.0
2022-08-08 14:00:00,280.73,280.75,279.87,279.89,115112.0,273.8046,273.8241,272.9658,272.9853,115112.0
2022-08-08 14:05:00,279.88,280.21,279.37,280.18,154437.0,272.9756,273.2974,272.4782,273.2682,154437.0
2022-08-08 14:10:00,280.18,280.27,279.87,279.93,96320.0,273.2682,273.356,272.9658,273.0243,96320.0
2022-08-08 14:15:00,279.95,280.04,279.75,279.99,122532.0,273.0438,273.1316,272.8488,273.0829,122532.0
2022-08-08 14:20:00,279.98,280.03,279.7,279.73,46954.0,273.0731,273.1219,272.8,272.8293,46954.0
2022-08-08 14:25:00,279.74,279.97,279.61,279.84,62846.0,272.839,273.0634,272.7122,272.9366,62846.0
2022-08-08 14:30:00,279.8,280.04,279.64,279.96,72861.0,272.8975,273.1316,272.7415,273.0536,72861.0
2022-08-08 14:35:00,279.94,279.94,279.52,279.69,93852.0,273.0341,273.0341,272.6245,272.7903,93852.0
2022-08-08 14:40:00,279.69,280.03,279.62,279.76,86566.0,272.7903,273.1219,272.722,272.8585,86566.0
2022-08-08 14:45:00,279.72,279.84,279.34,279.68,98921.0,272.8195,272.9366,272.4489,272.7805,98921.0
2022-08-08 14:50:00,279.67,279.69,279.32,279.34,59211.0,272.7708,272.7903,272.4294,272.4489,59211.0
2022-08-08 14:55:00,279.38,280.06,279.37,279.96,74335.0,272.4879,273.1511,272.4782,273.0536,74335.0
2022-08-08 15:00:00,279.97,280.24,279.86,280.05,84068.0,273.0634,273.3267,272.9561,273.1414,84068.0
2022-08-08 15:05:00,280.05,280.25,279.86,279.98,80060.0,273.1414,273.3364,272.9561,273.0731,80060.0
2022-08-08 15:10:00,279.98,279.98,279.68,279.83,86187.0,273.0731,273.0731,272.7805,272.9268,86187.0
2022-08-08 15:15:00,279.81,279.92,279.5,279.91,93291.0,272.9073,273.0146,272.6049,273.0048,93291.0
2022-08-08 15:20:00,279.9,280.32,279.88,280.04,104317.0,272.9951,273.4047,272.9756,273.1316,104317.0
2022-08-08 15:25:00,280.01,280.28,279.96,280.06,84774.0,273.1024,273.3657,273.0536,273.1511,84774.0
2022-08-08 15:30:00,280.06,280.28,279.83,280.19,96502.0,273.1511,273.3657,272.9268,273.2779,96502.0
2022-08-08 15:35:00,280.19,280.23,279.91,280.03,91611.0,273.2779,273.3169,273.0048,273.1219,91611.0
2022-08-08 15:40:00,280.0,280.42,280.0,280.34,153839.0,273.0926,273.5023,273.0926,273.4242,153839.0
2022-08-08 15:45:00,280.35,280.58,280.22,280.47,166321.0,273.434,273.6583,273.3072,273.551,166321.0
2022-08-08 15:50:00,280.46,280.76,280.27,280.47,188388.0,273.5413,273.8339,273.356,273.551,188388.0
2022-08-08 15:55:00,280.47,280.65,280.21,280.35,518922.0,273.551,273.7266,273.2974,273.434,518922.0
2022-08-09 09:30:00,279.7,280.33,278.56,278.64,575340.0,272.8,273.4145,271.6881,271.7662,575340.0
2022-08-09 09:35:00,278.62,279.3,278.52,278.96,205882.0,271.7467,272.4099,271.6491,272.0783,205882.0
2022-08-09 09:40:00,278.84,279.98,278.71,279.63,181182.0,271.9612,273.0731,271.8344,272.7317,181182.0
2022-08-09 09:45:00,279.69,280.22,279.28,279.37,140939.0,272.7903,273.3072,272.3904,272.4782,140939.0
2022-08-09 09:50:00,279.37,279.84,278.78,278.9,151289.0,272.4782,272.9366,271.9027,272.0198,151289.0
2022-08-09 09:55:00,278.92,278.95,277.61,277.88,337718.0,272.0393,272.0685,270.7616,271.0249,337718.0
2022-08-09 10:00:00,277.9,279.04,277.88,278.82,192681.0,271.0444,272.1563,271.0249,271.9417,192681.0
2022-08-09 10:05:00,278.84,279.08,278.47,278.89,147093.0,271.9612,272.1953,271.6004,272.01,147093.0
2022-08-09 10:10:00,278.89,279.15,278.51,278.86,211968.0,272.01,272.2636,271.6394,271.9807,211968.0
2022-08-09 10:15:00,278.8,279.6,278.64,279.5,170125.0,271.9222,272.7025,271.7662,272.6049,170125.0
2022-08-09 10:20:00,279.5,279.63,278.94,279.35,150293.0,272.6049,272.7317,272.0588,272.4587,150293.0
2022-08-09 10:25:00,279.35,280.06,279.18,280.06,272739.0,272.4587,273.1511,272.2928,273.1511,272739.0
2022-08-09 10:30:00,280.07,280.53,279.45,280.43,213910.0,273.1609,273.6095,272.5562,273.512,213910.0
2022-08-09 10:35:00,280.4,280.76,280.39,280.68,177499.0,273.4827,273.8339,273.473,273.7558,177499.0
2022-08-09 10:40:00,280.68,280.82,280.17,280.64,154292.0,273.7558,273.8924,273.2584,273.7168,154292.0
2022-08-09 10:45:00,280.63,280.95,280.0,280.88,185829.0,273.7071,274.0192,273.0926,273.9509,185829.0
2022-08-09 10:50:00,280.89,281.36,280.6,280.61,166512.0,273.9607,274.4191,273.6778,273.6876,166512.0
2022-08-09 10:55:00,280.62,280.66,280.35,280.64,92302.0,273.6973,273.7363,273.434,273.7168,92302.0
2022-08-09 11:00:00,280.67,280.69,279.72,279.72,127965.0,273.7461,273.7656,272.8195,272.8195,127965.0
2022-08-09 11:05:00,279.71,280.29,279.6,280.18,98596.0,272.8098,273.3755,272.7025,273.2682,98596.0
2022-08-09 11:10:00,280.12,281.06,280.06,281.04,124930.0,273.2097,274.1265,273.1511,274.107,124930.0
2022-08-09 11:15:00,281.04,281.69,280.67,281.31,145386.0,274.107,274.7409,273.7461,274.3703,145386.0
2022-08-09 11:20:00,281.34,281.72,281.26,281.52,96688.0,274.3996,274.7702,274.3215,274.5751,96688.0
2022-08-09 11:25:00,281.52,281.94,281.32,281.49,138147.0,274.5751,274.9848,274.3801,274.5459,138147.0
2022-08-09 11:30:00,281.51,281.6,281.23,281.32,84459.0,274.5654,274.6531,274.2923,274.3801,84459.0
2022-08-09 11:35:00,281.33,281.67,281.2,281.34,103214.0,274.3898,274.7214,274.263,274.3996,103214.0
2022-08-09 11:40:00,281.32,281.73,281.24,281.29,88498.0,274.3801,274.7799,274.302,274.3508,88498.0
2022-08-09 11:45:00,281.26,281.67,281.25,281.44,68046.0,274.3215,274.7214,274.3118,274.4971,68046.0
2022-08-09 11:50:00,281.42,281.63,280.87,281.5,123872.0,274.4776,274.6824,273.9412,274.5556,123872.0
2022-08-09 11:55:00,281.47,281.53,280.93,281.0,106997.0,274.5264,274.5849,273.9997,274.0679,106997.0
2022-08-09 12:00:00,280.97,281.16,280.68,280.99,127504.0,274.0387,274.224,273.7558,274.0582,127504.0
2022-08-09 12:05:00,280.99,281.12,280.82,280.96,50324.0,274.0582,274.185,273.8924,274.0289,50324.0
2022-08-09 12:10:00,280.92,281.12,280.7,280.89,66532.0,273.9899,274.185,273.7753,273.9607,66532.0
2022-08-09 12:15:00,280.88,281.0,280.57,280.62,66528.0,273.9509,274.0679,273.6486,273.6973,66528.0
2022-08-09 12:20:00,280.6,280.86,280.23,280.32,104747.0,273.6778,273.9314,273.3169,273.4047,104747.0
2022-08-09 12:25:00,280.31,280.54,279.89,279.95,89059.0,273.395,273.6193,272.9853,273.0438,89059.0
2022-08-09 12:30:00,279.9,280.26,279.89,280.13,109001.0,272.9951,273.3462,272.9853,273.2194,109001.0
2022-08-09 12:35:00,280.12,280.5,280.06,280.38,79811.0,273.2097,273.5803,273.1511,273.4632,79811.0
2022-08-09 12:40:00,280.37,280.4,280.05,280.31,103243.0,273.4535,273.4827,273.1414,273.395,103243.0
2022-08-09 12:45:00,280.3,280.36,280.06,280.32,72950.0,273.3852,273.4437,273.1511,273.4047,72950.0
2022-08-09 12:50:00,280.29,280.31,280.01,280.23,75069.0,273.3755,273.395,273.1024,273.3169,75069.0
2022-08-09 12:55:00,280.26,280.42,280.12,280.26,78233.0,273.3462,273.5023,273.2097,273.3462,78233.0
2022-08-09 13:00:00,280.24,280.48,280.23,280.36,84996.0,273.3267,273.5608,273.3169,273.4437,84996.0
2022-08-09 13:05:00,280.4,280.51,279.82,279.98,105855.0,273.4827,273.59,272.9171,273.0731,105855.0
2022-08-09 13:10:00,279.97,280.46,279.86,280.37,66693.0,273.0634,273.5413,272.9561,273.4535,66693.0
2022-08-09 13:15:00,280.35,281.03,280.24,281.03,114614.0,273.434,274.0972,273.3267,274.0972,114614.0
2022-08-09 13:20:00,281.06,281.21,280.89,281.14,104047.0,274.1265,274.2728,273.9607,274.2045,104047.0
2022-08-09 13:25:00,281.21,281.28,281.02,281.27,91595.0,274.2728,274.341,274.0875,274.3313,91595.0
2022-08-09 13:30:00,281.25,281.4,281.2,281.36,92270.0,274.3118,274.4581,274.263,274.4191,92270.0
2022-08-09 13:35:00,281.35,281.4,281.2,281.24,106471.0,274.4093,274.4581,274.263,274.302,106471.0
2022-08-09 13:40:00,281.22,281.25,280.89,281.07,135521.0,274.2825,274.3118,273.9607,274.1362,135521.0
2022-08-09 13:45:00,281.06,281.68,280.98,281.58,151135.0,274.1265,274.7312,274.0484,274.6336,151135.0
2022-08-09 13:50:00,281.59,281.93,281.46,281.74,121214.0,274.6434,274.975,274.5166,274.7897,121214.0
2022-08-09 13:55:00,281.75,282.62,281.7,282.22,218343.0,274.7994,275.648,274.7507,275.2578,218343.0
2022-08-09 14:00:00,282.22,282.44,282.03,282.24,125018.0,275.2578,275.4724,275.0725,275.2774,125018.0
2022-08-09 14:05:00,282.27,282.41,282.15,282.3,85226.0,275.3066,275.4432,275.1896,275.3359,85226.0
2022-08-09 14:10:00,282.29,282.54,282.17,282.37,120046.0,275.3261,275.57,275.2091,275.4041,120046.0
2022-08-09 14:15:00,282.37,282.41,281.88,281.94,126506.0,275.4041,275.4432,274.9262,274.9848,126506.0
2022-08-09 14:20:00,281.94,282.1,281.71,281.8,83791.0,274.9848,275.1408,274.7604,274.8482,83791.0
2022-08-09 14:25:00,281.8,281.93,281.07,281.43,405237.0,274.8482,274.975,274.1362,274.4873,405237.0
2022-08-09 14:30:00,281.44,281.92,280.93,281.15,259161.0,274.4971,274.9653,273.9997,274.2142,259161.0
2022-08-09 14:35:00,281.15,281.58,281.02,281.49,123657.0,274.2142,274.6336,274.0875,274.5459,123657.0
2022-08-09 14:40:00,281.5,281.75,281.38,281.46,129996.0,274.5556,274.7994,274.4386,274.5166,129996.0
2022-08-09 14:45:00,281.46,282.04,281.45,282.0,138550.0,274.5166,275.0823,274.5068,275.0433,138550.0
2022-08-09 14:50:00,282.01,282.44,281.97,282.22,102523.0,275.053,275.4724,275.014,275.2578,102523.0
2022-08-09 14:55:00,282.23,282.63,282.13,282.28,149687.0,275.2676,275.6577,275.1701,275.3164,149687.0
2022-08-09 15:00:00,282.29,282.47,282.17,282.18,99519.0,275.3261,275.5017,275.2091,275.2188,99519.0
2022-08-09 15:05:00,282.19,282.33,281.93,282.15,118357.0,275.2286,275.3651,274.975,275.1896,118357.0
2022-08-09 15:10:00,282.16,282.17,281.91,281.98,123946.0,275.1993,275.2091,274.9555,275.0238,123946.0
2022-08-09 15:15:00,282.0,282.4,281.97,282.19,127619.0,275.0433,275.4334,275.014,275.2286,127619.0
2022-08-09 15:20:00,282.2,282.88,282.15,282.81,232903.0,275.2383,275.9016,275.1896,275.8333,232903.0
2022-08-09 15:25:00,282.82,282.85,282.53,282.67,162943.0,275.843,275.8723,275.5602,275.6967,162943.0
2022-08-09 15:30:00,282.69,283.08,282.52,282.66,234186.0,275.7163,276.0966,275.5504,275.687,234186.0
2022-08-09 15:35:00,282.66,282.71,282.26,282.39,198309.0,275.687,275.7358,275.2969,275.4237,198309.0
2022-08-09 15:40:00,282.39,282.55,282.23,282.28,172353.0,275.4237,275.5797,275.2676,275.3164,172353.0
2022-08-09 15:45:00,282.28,282.56,282.15,282.36,264391.0,275.3164,275.5895,275.1896,275.3944,264391.0
2022-08-09 15:50:00,282.39,282.87,282.2,282.31,335803.0,275.4237,275.8918,275.2383,275.3456,335803.0
2022-08-09 15:55:00,282.31,282.57,281.69,282.28,707738.0,275.3456,275.5992,274.7409,275.3164,707738.0
2022-08-10 09:30:00,288.31,289.17,287.71,288.5,955652.0,281.1976,282.0364,280.6124,281.3829,955652.0
2022-08-10 09:35:00,288.57,288.73,286.94,287.12,556134.0,281.4512,281.6073,279.8614,280.037,556134.0
2022-08-10 09:40:00,287.16,288.41,287.1,288.24,432464.0,280.076,281.2951,280.0175,281.1293,432464.0
2022-08-10 09:45:00,288.24,289.24,287.92,289.15,406209.0,281.1293,282.1047,280.8172,282.0169,406209.0
2022-08-10 09:50:00,289.16,289.19,288.31,288.42,333308.0,282.0266,282.0559,281.1976,281.3049,333308.0
2022-08-10 09:55:00,288.4,288.92,288.0,288.58,275444.0,281.2854,281.7926,280.8953,281.461,275444.0
2022-08-10 10:00:00,288.64,288.95,288.0,288.73,240362.0,281.5195,281.8218,280.8953,281.6073,240362.0
2022-08-10 10:05:00,288.72,289.07,288.44,288.65,191739.0,281.5975,281.9389,281.3244,281.5292,191739.0
2022-08-10 10:10:00,288.63,288.71,287.42,287.63,353688.0,281.5097,281.5877,280.3296,280.5344,353688.0
2022-08-10 10:15:00,287.67,288.17,287.51,287.57,207740.0,280.5734,281.0611,280.4173,280.4759,207740.0
2022-08-10 10:20:00,287.54,287.75,287.02,287.4,296358.0,280.4466,280.6514,279.9394,280.3101,296358.0
2022-08-10 10:25:00,287.41,287.79,287.28,287.66,146698.0,280.3198,280.6904,280.193,280.5636,146698.0
2022-08-10 10:30:00,287.72,287.96,287.57,287.67,125638.0,280.6222,280.8562,280.4759,280.5734,125638.0
2022-08-10 10:35:00,287.65,288.47,287.56,288.34,148144.0,280.5539,281.3537,280.4661,281.2269,148144.0
2022-08-10 10:40:00,288.35,289.17,288.3,289.04,197166.0,281.2366,282.0364,281.1879,281.9096,197166.0
2022-08-10 10:45:00,289.05,289.27,288.57,288.69,221468.0,281.9194,282.1339,281.4512,281.5682,221468.0
2022-08-10 10:50:00,288.71,288.9,288.36,288.42,217086.0,281.5877,281.7731,281.2464,281.3049,217086.0
2022-08-10 10:55:00,288.44,288.67,288.35,288.39,127618.0,281.3244,281.5487,281.2366,281.2756,127618.0
2022-08-10 11:00:00,288.41,289.22,288.37,289.17,223908.0,281.2951,282.0852,281.2561,282.0364,223908.0
2022-08-10 11:05:00,289.2,289.66,288.86,289.25,276987.0,282.0657,282.5143,281.734,282.1144,276987.0
2022-08-10 11:10:00,289.27,289.38,288.8,289.06,177784.0,282.1339,282.2412,281.6755,281.9291,177784.0
2022-08-10 11:15:00,289.06,289.22,288.77,289.04,143642.0,281.9291,282.0852,281.6463,281.9096,143642.0
2022-08-10 11:20:00,289.04,289.22,288.81,289.0,138882.0,281.9096,282.0852,281.6853,281.8706,138882.0
2022-08-10 11:25:00,288.97,289.06,288.72,288.81,162504.0,281.8413,281.9291,281.5975,281.6853,162504.0
2022-08-10 11:30:00,288.79,289.09,288.71,288.81,149316.0,281.6658,281.9584,281.5877,281.6853,149316.0
2022-08-10 11:35:00,288.76,288.85,288.47,288.61,152400.0,281.6365,281.7243,281.3537,281.4902,152400.0
2022-08-10 11:40:00,288.6,288.79,288.4,288.64,137691.0,281.4805,281.6658,281.2854,281.5195,137691.0
2022-08-10 11:45:00,288.65,288.85,288.45,288.63,123960.0,281.5292,281.7243,281.3342,281.5097,123960.0
2022-08-10 11:50:00,288.64,288.93,288.33,288.85,143749.0,281.5195,281.8023,281.2171,281.7243,143749.0
2022-08-10 11:55:00,288.86,288.9,288.56,288.63,100489.0,281.734,281.7731,281.4414,281.5097,100489.0
2022-08-10 12:00:00,288.65,288.8,288.32,288.41,112977.0,281.5292,281.6755,281.2074,281.2951,112977.0
2022-08-10 12:05:00,288.4,288.4,288.01,288.25,159695.0,281.2854,281.2854,280.905,281.1391,159695.0
2022-08-10 12:10:00,288.25,288.42,288.1,288.25,120611.0,281.1391,281.3049,280.9928,281.1391,120611.0
2022-08-10 12:15:00,288.25,288.4,287.9,288.0,115930.0,281.1391,281.2854,280.7977,280.8953,115930.0
2022-08-10 12:20:00,287.98,288.1,287.66,287.92,116710.0,280.8758,280.9928,280.5636,280.8172,116710.0
2022-08-10 12:25:00,287.9,288.09,287.65,288.08,69376.0,280.7977,280.983,280.5539,280.9733,69376.0
2022-08-10 12:30:00,288.1,288.13,287.92,287.99,72430.0,280.9928,281.0221,280.8172,280.8855,72430.0
2022-08-10 12:35:00,287.97,288.09,287.83,288.02,59016.0,280.866,280.983,280.7295,280.9148,59016.0
2022-08-10 12:40:00,288.0,288.15,287.91,288.04,125456.0,280.8953,281.0416,280.8075,280.9343,125456.0
2022-08-10 12:45:00,288.04,288.15,287.91,287.91,113576.0,280.9343,281.0416,280.8075,280.8075,113576.0
2022-08-10 12:50:00,287.93,288.09,287.64,288.01,136032.0,280.827,280.983,280.5441,280.905,136032.0
2022-08-10 12:55:00,288.02,288.25,287.95,288.18,61722.0,280.9148,281.1391,280.8465,281.0708,61722.0
2022-08-10 13:00:00,288.19,288.19,287.81,287.97,77500.0,281.0806,281.0806,280.7099,280.866,77500.0
2022-08-10 13:05:00,287.95,288.26,287.84,288.24,67426.0,280.8465,281.1488,280.7392,281.1293,67426.0
2022-08-10 13:10:00,288.23,288.56,288.21,288.47,78848.0,281.1196,281.4414,281.1001,281.3537,78848.0
2022-08-10 13:15:00,288.47,288.54,288.38,288.47,72213.0,281.3537,281.4219,281.2659,281.3537,72213.0
2022-08-10 13:20:00,288.45,288.61,288.37,288.61,40686.0,281.3342,281.4902,281.2561,281.4902,40686.0
2022-08-10 13:25:00,288.6,288.69,288.3,288.33,75499.0,281.4805,281.5682,281.1879,281.2171,75499.0
2022-08-10 13:30:00,288.32,288.55,288.16,288.44,71140.0,281.2074,281.4317,281.0513,281.3244,71140.0
2022-08-10 13:35:00,288.44,288.6,288.2,288.43,83753.0,281.3244,281.4805,281.0903,281.3147,83753.0
2022-08-10 13:40:00,288.43,288.67,288.38,288.61,64558.0,281.3147,281.5487,281.2659,281.4902,64558.0
2022-08-10 13:45:00,288.62,288.92,288.53,288.9,140909.0,281.5,281.7926,281.4122,281.7731,140909.0
2022-08-10 13:50:00,288.92,288.97,288.74,288.78,86995.0,281.7926,281.8413,281.617,281.656,86995.0
2022-08-10 13:55:00,288.79,289.0,288.45,288.46,129390.0,281.6658,281.8706,281.3342,281.3439,129390.0
2022-08-10 14:00:00,288.48,288.78,288.45,288.77,54643.0,281.3634,281.656,281.3342,281.6463,54643.0
2022-08-10 14:05:00,288.75,288.8,288.56,288.63,70697.0,281.6268,281.6755,281.4414,281.5097,70697.0
2022-08-10 14:10:00,288.64,288.71,288.41,288.42,74404.0,281.5195,281.5877,281.2951,281.3049,74404.0
2022-08-10 14:15:00,288.44,288.57,288.26,288.32,84850.0,281.3244,281.4512,281.1488,281.2074,84850.0
2022-08-10 14:20:00,288.33,288.46,288.21,288.33,77824.0,281.2171,281.3439,281.1001,281.2171,77824.0
2022-08-10 14:25:00,288.34,288.43,288.22,288.38,80263.0,281.2269,281.3147,281.1098,281.2659,80263.0
2022-08-10 14:30:00,288.39,288.52,288.12,288.46,139711.0,281.2756,281.4024,281.0123,281.3439,139711.0
2022-08-10 14:35:00,288.44,288.65,288.43,288.6,71266.0,281.3244,281.5292,281.3147,281.4805,71266.0
2022-08-10 14:40:00,288.61,288.93,288.6,288.86,111357.0,281.4902,281.8023,281.4805,281.734,111357.0
2022-08-10 14:45:00,288.89,288.9,288.48,288.51,115401.0,281.7633,281.7731,281.3634,281.3927,115401.0
2022-08-10 14:50:00,288.48,288.54,288.25,288.38,90905.0,281.3634,281.4219,281.1391,281.2659,90905.0
2022-08-10 14:55:00,288.37,288.43,288.1,288.17,98748.0,281.2561,281.3147,280.9928,281.0611,98748.0
2022-08-10 15:00:00,288.16,288.32,288.05,288.27,147605.0,281.0513,281.2074,280.944,281.1586,147605.0
2022-08-10 15:05:00,288.29,288.32,287.94,288.12,133258.0,281.1781,281.2074,280.8367,281.0123,133258.0
2022-08-10 15:10:00,288.13,288.46,288.11,288.35,113548.0,281.0221,281.3439,281.0025,281.2366,113548.0
2022-08-10 15:15:00,288.35,288.48,288.09,288.32,142627.0,281.2366,281.3634,280.983,281.2074,142627.0
2022-08-10 15:20:00,288.32,288.52,288.21,288.49,107162.0,281.2074,281.4024,281.1001,281.3732,107162.0
2022-08-10 15:25:00,288.5,288.6,288.34,288.55,103775.0,281.3829,281.4805,281.2269,281.4317,103775.0
2022-08-10 15:30:00,288.54,288.6,288.35,288.51,129576.0,281.4219,281.4805,281.2366,281.3927,129576.0
2022-08-10 15:35:00,288.52,289.02,288.42,289.0,228954.0,281.4024,281.8901,281.3049,281.8706,228954.0
2022-08-10 15:40:00,289.01,289.23,288.83,289.21,232739.0,281.8803,282.0949,281.7048,282.0754,232739.0
2022-08-10 15:45:00,289.22,289.45,289.07,289.14,287813.0,282.0852,282.3095,281.9389,282.0071,287813.0
2022-08-10 15:50:00,289.15,289.81,288.9,289.37,448661.0,282.0169,282.6606,281.7731,282.2315,448661.0
2022-08-10 15:55:00,289.36,289.45,288.7,289.13,1178477.0,282.2217,282.3095,281.578,281.9974,1178477.0
2022-08-11 09:30:00,290.88,291.21,288.8,288.91,976250.0,283.7042,284.0261,281.6755,281.7828,976250.0
2022-08-11 09:35:00,288.92,289.35,288.51,289.25,357439.0,281.7926,282.212,281.3927,282.1144,357439.0
2022-08-11 09:40:00,289.29,290.06,289.13,289.35,295419.0,282.1534,282.9044,281.9974,282.212,295419.0
2022-08-11 09:45:00,289.38,289.71,289.1,289.13,201098.0,282.2412,282.5631,281.9681,281.9974,201098.0
2022-08-11 09:50:00,289.13,289.23,288.81,288.97,246055.0,281.9974,282.0949,281.6853,281.8413,246055.0
2022-08-11 09:55:00,288.95,289.19,288.68,288.92,235013.0,281.8218,282.0559,281.5585,281.7926,235013.0
2022-08-11 10:00:00,288.96,289.8,288.96,289.66,281437.0,281.8316,282.6509,281.8316,282.5143,281437.0
2022-08-11 10:05:00,289.65,290.24,289.6,289.68,206620.0,282.5046,283.08,282.4558,282.5338,206620.0
2022-08-11 10:10:00,289.7,290.36,289.65,290.24,217374.0,282.5533,283.197,282.5046,283.08,217374.0
2022-08-11 10:15:00,290.27,290.45,290.1,290.21,157788.0,283.1093,283.2848,282.9435,283.0507,157788.0
2022-08-11 10:20:00,290.24,290.24,289.37,289.4,206423.0,283.08,283.08,282.2315,282.2607,206423.0
2022-08-11 10:25:00,289.43,289.49,289.02,289.02,149958.0,282.29,282.3485,281.8901,281.8901,149958.0
2022-08-11 10:30:00,289.03,289.54,289.03,289.22,159480.0,281.8999,282.3973,281.8999,282.0852,159480.0
2022-08-11 10:35:00,289.24,289.56,289.12,289.22,175223.0,282.1047,282.4168,281.9876,282.0852,175223.0
2022-08-11 10:40:00,289.18,289.3,288.65,288.66,181895.0,282.0462,282.1632,281.5292,281.539,181895.0
2022-08-11 10:45:00,288.66,288.67,287.88,288.17,233607.0,281.539,281.5487,280.7782,281.0611,233607.0
2022-08-11 10:50:00,288.17,288.52,288.16,288.51,119855.0,281.0611,281.4024,281.0513,281.3927,119855.0
2022-08-11 10:55:00,288.5,288.59,288.15,288.39,97980.0,281.3829,281.4707,281.0416,281.2756,97980.0
2022-08-11 11:00:00,288.38,288.49,287.73,287.83,146077.0,281.2659,281.3732,280.6319,280.7295,146077.0
2022-08-11 11:05:00,287.8,287.97,287.13,287.46,232073.0,280.7002,280.866,280.0467,280.3686,232073.0
2022-08-11 11:10:00,287.47,287.8,287.27,287.65,174336.0,280.3783,280.7002,280.1833,280.5539,174336.0
2022-08-11 11:15:00,287.64,287.95,287.05,287.07,173022.0,280.5441,280.8465,279.9687,279.9882,173022.0
2022-08-11 11:20:00,287.05,287.57,287.05,287.53,128320.0,279.9687,280.4759,279.9687,280.4369,128320.0
2022-08-11 11:25:00,287.51,288.08,287.4,288.07,143824.0,280.4173,280.9733,280.3101,280.9635,143824.0
2022-08-11 11:30:00,288.06,288.67,288.04,288.42,169254.0,280.9538,281.5487,280.9343,281.3049,169254.0
2022-08-11 11:35:00,288.46,288.69,288.12,288.33,136986.0,281.3439,281.5682,281.0123,281.2171,136986.0
2022-08-11 11:40:00,288.33,288.57,288.02,288.5,91555.0,281.2171,281.4512,280.9148,281.3829,91555.0
2022-08-11 11:45:00,288.45,288.57,287.84,288.36,159039.0,281.3342,281.4512,280.7392,281.2464,159039.0
2022-08-11 11:50:00,288.37,288.54,287.78,288.47,163138.0,281.2561,281.4219,280.6807,281.3537,163138.0
2022-08-11 11:55:00,288.46,288.73,288.29,288.53,113294.0,281.3439,281.6073,281.1781,281.4122,113294.0
2022-08-11 12:00:00,288.54,288.69,288.03,288.03,110951.0,281.4219,281.5682,280.9245,280.9245,110951.0
2022-08-11 12:05:00,288.07,288.17,287.87,288.07,88383.0,280.9635,281.0611,280.7685,280.9635,88383.0
2022-08-11 12:10:00,288.05,288.38,287.99,288.35,84673.0,280.944,281.2659,280.8855,281.2366,84673.0
2022-08-11 12:15:00,288.35,288.6,288.1,288.32,76398.0,281.2366,281.4805,280.9928,281.2074,76398.0
2022-08-11 12:20:00,288.31,288.48,288.06,288.34,102710.0,281.1976,281.3634,280.9538,281.2269,102710.0
2022-08-11 12:25:00,288.33,288.8,288.32,288.77,77370.0,281.2171,281.6755,281.2074,281.6463,77370.0
2022-08-11 12:30:00,288.75,289.05,288.72,288.98,117996.0,281.6268,281.9194,281.5975,281.8511,117996.0
2022-08-11 12:35:00,288.98,289.03,288.81,288.81,57038.0,281.8511,281.8999,281.6853,281.6853,57038.0
2022-08-11 12:40:00,288.83,288.91,288.67,288.81,67129.0,281.7048,281.7828,281.5487,281.6853,67129.0
2022-08-11 12:45:00,288.81,288.81,288.48,288.73,98841.0,281.6853,281.6853,281.3634,281.6073,98841.0
2022-08-11 12:50:00,288.74,289.07,288.64,288.94,103501.0,281.617,281.9389,281.5195,281.8121,103501.0
2022-08-11 12:55:00,288.94,288.94,288.5,288.58,96880.0,281.8121,281.8121,281.3829,281.461,96880.0
2022-08-11 13:00:00,288.61,288.69,288.24,288.31,111382.0,281.4902,281.5682,281.1293,281.1976,111382.0
2022-08-11 13:05:00,288.28,288.59,288.22,288.26,46693.0,281.1684,281.4707,281.1098,281.1488,46693.0
2022-08-11 13:10:00,288.26,288.71,288.25,288.64,46769.0,281.1488,281.5877,281.1391,281.5195,46769.0
2022-08-11 13:15:00,288.66,289.05,288.57,288.92,105799.0,281.539,281.9194,281.4512,281.7926,105799.0
2022-08-11 13:20:00,288.9,289.2,288.75,288.95,71584.0,281.7731,282.0657,281.6268,281.8218,71584.0
2022-08-11 13:25:00,288.94,289.04,288.7,288.75,91270.0,281.8121,281.9096,281.578,281.6268,91270.0
2022-08-11 13:30:00,288.72,288.81,288.35,288.38,64929.0,281.5975,281.6853,281.2366,281.2659,64929.0
2022-08-11 13:35:00,288.36,288.74,288.36,288.66,54909.0,281.2464,281.617,281.2464,281.539,54909.0
2022-08-11 13:40:00,288.66,288.79,288.44,288.5,59836.0,281.539,281.6658,281.3244,281.3829,59836.0
2022-08-11 13:45:00,288.48,288.54,288.32,288.41,92541.0,281.3634,281.4219,281.2074,281.2951,92541.0
2022-08-11 13:50:00,288.41,288.63,288.25,288.37,93268.0,281.2951,281.5097,281.1391,281.2561,93268.0
2022-08-11 13:55:00,288.38,288.38,288.18,288.33,57713.0,281.2659,281.2659,281.0708,281.2171,57713.0
2022-08-11 14:00:00,288.31,288.31,287.68,287.8,117554.0,281.1976,281.1976,280.5832,280.7002,117554.0
2022-08-11 14:05:00,287.79,287.94,287.64,287.7,87161.0,280.6904,280.8367,280.5441,280.6027,87161.0
2022-08-11 14:10:00,287.72,287.81,287.24,287.28,131400.0,280.6222,280.7099,280.154,280.193,131400.0
2022-08-11 14:15:00,287.28,287.7,287.16,287.61,95149.0,280.193,280.6027,280.076,280.5149,95149.0
2022-08-11 14:20:00,287.62,287.62,287.17,287.5,81722.0,280.5246,280.5246,280.0857,280.4076,81722.0
2022-08-11 14:25:00,287.48,287.54,287.3,287.43,60660.0,280.3881,280.4466,280.2125,280.3393,60660.0
2022-08-11 14:30:00,287.41,287.46,287.06,287.2,68173.0,280.3198,280.3686,279.9785,280.115,68173.0
2022-08-11 14:35:00,287.22,287.42,287.02,287.1,78366.0,280.1345,280.3296,279.9394,280.0175,78366.0
2022-08-11 14:40:00,287.11,287.32,286.94,287.24,141393.0,280.0272,280.232,279.8614,280.154,141393.0
2022-08-11 14:45:00,287.22,287.31,287.04,287.26,82547.0,280.1345,280.2223,279.9589,280.1735,82547.0
2022-08-11 14:50:00,287.26,287.26,286.51,286.55,89092.0,280.1735,280.1735,279.442,279.481,89092.0
2022-08-11 14:55:00,286.56,287.27,286.56,287.15,149639.0,279.4908,280.1833,279.4908,280.0662,149639.0
2022-08-11 15:00:00,287.14,287.2,286.92,287.01,89146.0,280.0565,280.115,279.8419,279.9297,89146.0
2022-08-11 15:05:00,286.99,287.06,286.72,286.95,111772.0,279.9102,279.9785,279.6468,279.8712,111772.0
2022-08-11 15:10:00,286.97,287.06,286.57,286.88,101304.0,279.8907,279.9785,279.5005,279.8029,101304.0
2022-08-11 15:15:00,286.9,287.34,286.77,287.27,89559.0,279.8224,280.2515,279.6956,280.1833,89559.0
2022-08-11 15:20:00,287.26,287.54,287.04,287.05,102208.0,280.1735,280.4466,279.9589,279.9687,102208.0
2022-08-11 15:25:00,287.06,287.33,287.01,287.25,72901.0,279.9785,280.2418,279.9297,280.1638,72901.0
2022-08-11 15:30:00,287.25,287.6,287.04,287.51,119399.0,280.1638,280.5051,279.9589,280.4173,119399.0
2022-08-11 15:35:00,287.52,287.53,286.83,286.96,130129.0,280.4271,280.4369,279.7541,279.8809,130129.0
2022-08-11 15:40:00,286.97,287.19,286.93,287.03,110503.0,279.8907,280.1052,279.8517,279.9492,110503.0
2022-08-11 15:45:00,287.04,287.23,286.87,287.13,194366.0,279.9589,280.1443,279.7931,280.0467,194366.0
2022-08-11 15:50:00,287.09,287.54,286.76,287.42,264162.0,280.0077,280.4466,279.6859,280.3296,264162.0
2022-08-11 15:55:00,287.41,287.45,286.91,287.22,655578.0,280.3198,280.3588,279.8322,280.1345,655578.0
2022-08-12 09:30:00,288.57,288.99,287.86,288.42,369687.0,281.4512,281.8608,280.7587,281.3049,369687.0
2022-08-12 09:35:00,288.44,288.57,287.49,287.97,219459.0,281.3244,281.4512,280.3978,280.866,219459.0
2022-08-12 09:40:00,288.03,288.47,287.9,288.2,207954.0,280.9245,281.3537,280.7977,281.0903,207954.0
2022-08-12 09:45:00,288.2,288.68,287.19,287.47,216556.0,281.0903,281.5585,280.1052,280.3783,216556.0
2022-08-12 09:50:00,287.51,288.5,287.22,288.21,164841.0,280.4173,281.3829,280.1345,281.1001,164841.0
2022-08-12 09:55:00,288.19,288.24,287.77,287.97,269667.0,281.0806,281.1293,280.6709,280.866,269667.0
2022-08-12 10:00:00,287.97,288.19,286.94,287.62,247732.0,280.866,281.0806,279.8614,280.5246,247732.0
2022-08-12 10:05:00,287.67,288.17,287.18,287.87,211451.0,280.5734,281.0611,280.0955,280.7685,211451.0
2022-08-12 10:10:00,287.95,288.71,287.93,288.57,162650.0,280.8465,281.5877,280.827,281.4512,162650.0
2022-08-12 10:15:00,288.62,289.07,288.27,289.01,128669.0,281.5,281.9389,281.1586,281.8803,128669.0
2022-08-12 10:20:00,289.02,289.06,288.45,288.52,97969.0,281.8901,281.9291,281.3342,281.4024,97969.0
2022-08-12 10:25:00,288.5,288.6,288.08,288.4,89862.0,281.3829,281.4805,280.9733,281.2854,89862.0
2022-08-12 10:30:00,288.39,288.78,288.1,288.42,80880.0,281.2756,281.656,280.9928,281.3049,80880.0
2022-08-12 10:35:00,288.42,288.87,288.36,288.5,78017.0,281.3049,281.7438,281.2464,281.3829,78017.0
2022-08-12 10:40:00,288.59,288.62,288.12,288.18,106771.0,281.4707,281.5,281.0123,281.0708,106771.0
2022-08-12 10:45:00,288.16,288.43,287.89,288.07,119330.0,281.0513,281.3147,280.788,280.9635,119330.0
2022-08-12 10:50:00,288.1,288.56,288.01,288.52,75264.0,280.9928,281.4414,280.905,281.4024,75264.0
2022-08-12 10:55:00,288.5,288.63,288.31,288.53,81170.0,281.3829,281.5097,281.1976,281.4122,81170.0
2022-08-12 11:00:00,288.5,289.15,288.42,288.77,130828.0,281.3829,282.0169,281.3049,281.6463,130828.0
2022-08-12 11:05:00,288.78,288.78,288.13,288.33,101744.0,281.656,281.656,281.0221,281.2171,101744.0
2022-08-12 11:10:00,288.32,288.8,288.28,288.79,96319.0,281.2074,281.6755,281.1684,281.6658,96319.0
2022-08-12 11:15:00,288.79,289.59,288.71,289.4,168423.0,281.6658,282.446,281.5877,282.2607,168423.0
2022-08-12 11:20:00,289.42,289.68,289.4,289.44,112555.0,282.2802,282.5338,282.2607,282.2997,112555.0
2022-08-12 11:25:00,289.44,289.51,289.18,289.27,106339.0,282.2997,282.368,282.0462,282.1339,106339.0
2022-08-12 11:30:00,289.28,289.45,289.19,289.28,98210.0,282.1437,282.3095,282.0559,282.1437,98210.0
2022-08-12 11:35:00,289.29,289.48,289.2,289.3,102614.0,282.1534,282.3388,282.0657,282.1632,102614.0
2022-08-12 11:40:00,289.31,289.4,289.09,289.21,92701.0,282.1729,282.2607,281.9584,282.0754,92701.0
2022-08-12 11:45:00,289.21,289.46,289.0,289.0,69361.0,282.0754,282.3192,281.8706,281.8706,69361.0
2022-08-12 11:50:00,289.01,289.09,288.73,289.04,78203.0,281.8803,281.9584,281.6073,281.9096,78203.0
2022-08-12 11:55:00,289.06,289.19,288.76,288.81,120691.0,281.9291,282.0559,281.6365,281.6853,120691.0
2022-08-12 12:00:00,288.85,289.17,288.76,289.09,55408.0,281.7243,282.0364,281.6365,281.9584,55408.0
2022-08-12 12:05:00,289.13,289.27,289.06,289.12,61600.0,281.9974,282.1339,281.9291,281.9876,61600.0
2022-08-12 12:10:00,289.13,289.4,289.07,289.08,67315.0,281.9974,282.2607,281.9389,281.9486,67315.0
2022-08-12 12:15:00,289.1,289.32,289.06,289.21,52562.0,281.9681,282.1827,281.9291,282.0754,52562.0
2022-08-12 12:20:00,289.24,289.46,289.13,289.24,51152.0,282.1047,282.3192,281.9974,282.1047,51152.0
2022-08-12 12:25:00,289.26,289.3,289.05,289.26,52768.0,282.1242,282.1632,281.9194,282.1242,52768.0
2022-08-12 12:30:00,289.3,289.38,289.19,289.34,38476.0,282.1632,282.2412,282.0559,282.2022,38476.0
2022-08-12 12:35:00,289.34,289.5,289.31,289.36,60794.0,282.2022,282.3583,282.1729,282.2217,60794.0
2022-08-12 12:40:00,289.36,289.36,289.19,289.31,43953.0,282.2217,282.2217,282.0559,282.1729,43953.0
2022-08-12 12:45:00,289.31,289.37,289.14,289.19,48321.0,282.1729,282.2315,282.0071,282.0559,48321.0
2022-08-12 12:50:00,289.21,289.21,288.98,289.0,50387.0,282.0754,282.0754,281.8511,281.8706,50387.0
2022-08-12 12:55:00,289.0,289.14,288.92,289.11,43628.0,281.8706,282.0071,281.7926,281.9779,43628.0
2022-08-12 13:00:00,289.08,289.15,288.86,288.86,74235.0,281.9486,282.0169,281.734,281.734,74235.0
2022-08-12 13:05:00,288.87,289.15,288.81,289.15,87974.0,281.7438,282.0169,281.6853,282.0169,87974.0
2022-08-12 13:10:00,289.15,289.38,289.12,289.27,101494.0,282.0169,282.2412,281.9876,282.1339,101494.0
2022-08-12 13:15:00,289.28,289.44,289.26,289.41,53061.0,282.1437,282.2997,282.1242,282.2705,53061.0
2022-08-12 13:20:00,289.39,289.64,289.39,289.63,61395.0,282.251,282.4948,282.251,282.4851,61395.0
2022-08-12 13:25:00,289.64,289.73,289.51,289.63,70616.0,282.4948,282.5826,282.368,282.4851,70616.0
2022-08-12 13:30:00,289.62,289.79,289.54,289.79,111804.0,282.4753,282.6411,282.3973,282.6411,111804.0
2022-08-12 13:35:00,289.79,289.88,289.72,289.73,84789.0,282.6411,282.7289,282.5728,282.5826,84789.0
2022-08-12 13:40:00,289.74,289.84,289.66,289.77,78228.0,282.5923,282.6899,282.5143,282.6216,78228.0
2022-08-12 13:45:00,289.78,289.98,289.73,289.94,105023.0,282.6314,282.8264,282.5826,282.7874,105023.0
2022-08-12 13:50:00,289.96,290.16,289.95,290.05,195692.0,282.8069,283.002,282.7972,282.8947,195692.0
2022-08-12 13:55:00,290.04,290.04,289.85,289.9,58248.0,282.8849,282.8849,282.6996,282.7484,58248.0
2022-08-12 14:00:00,289.93,289.98,289.85,289.97,59273.0,282.7776,282.8264,282.6996,282.8167,59273.0
2022-08-12 14:05:00,289.96,289.96,289.79,289.9,44817.0,282.8069,282.8069,282.6411,282.7484,44817.0
2022-08-12 14:10:00,289.91,290.06,289.86,290.04,61145.0,282.7581,282.9044,282.7094,282.8849,61145.0
2022-08-12 14:15:00,290.04,290.06,289.82,289.92,71582.0,282.8849,282.9044,282.6704,282.7679,71582.0
2022-08-12 14:20:00,289.93,290.06,289.9,289.96,47791.0,282.7776,282.9044,282.7484,282.8069,47791.0
2022-08-12 14:25:00,289.95,290.33,289.89,290.24,99456.0,282.7972,283.1678,282.7386,283.08,99456.0
2022-08-12 14:30:00,290.24,290.75,290.23,290.72,123414.0,283.08,283.5774,283.0702,283.5482,123414.0
2022-08-12 14:35:00,290.71,290.72,290.34,290.42,119521.0,283.5384,283.5482,283.1775,283.2556,119521.0
2022-08-12 14:40:00,290.41,290.61,290.41,290.53,71163.0,283.2458,283.4409,283.2458,283.3628,71163.0
2022-08-12 14:45:00,290.52,290.84,290.5,290.68,203885.0,283.3531,283.6652,283.3336,283.5091,203885.0
2022-08-12 14:50:00,290.68,290.76,290.56,290.63,77394.0,283.5091,283.5872,283.3921,283.4604,77394.0
2022-08-12 14:55:00,290.63,290.7,290.55,290.68,104210.0,283.4604,283.5287,283.3824,283.5091,104210.0
2022-08-12 15:00:00,290.68,290.74,290.54,290.61,119648.0,283.5091,283.5677,283.3726,283.4409,119648.0
2022-08-12 15:05:00,290.59,290.88,290.56,290.84,170167.0,283.4214,283.7042,283.3921,283.6652,170167.0
2022-08-12 15:10:00,290.85,291.04,290.7,291.01,187380.0,283.675,283.8603,283.5287,283.831,187380.0
2022-08-12 15:15:00,291.03,291.23,290.97,291.06,175378.0,283.8505,284.0456,283.792,283.8798,175378.0
2022-08-12 15:20:00,291.06,291.12,290.74,290.85,104109.0,283.8798,283.9383,283.5677,283.675,104109.0
2022-08-12 15:25:00,290.84,290.97,290.75,290.83,138044.0,283.6652,283.792,283.5774,283.6554,138044.0
2022-08-12 15:30:00,290.82,290.91,290.73,290.9,162199.0,283.6457,283.7335,283.5579,283.7237,162199.0
2022-08-12 15:35:00,290.91,291.31,290.9,291.21,175671.0,283.7335,284.1236,283.7237,284.0261,175671.0
2022-08-12 15:40:00,291.22,291.24,290.95,291.07,202399.0,284.0358,284.0553,283.7725,283.8895,202399.0
2022-08-12 15:45:00,291.07,291.19,290.89,291.18,179640.0,283.8895,284.0066,283.714,283.9968,179640.0
2022-08-12 15:50:00,291.18,291.5,290.94,291.31,504138.0,283.9968,284.3089,283.7627,284.1236,504138.0
2022-08-12 15:55:00,291.28,291.91,291.2,291.9,1004911.0,284.0943,284.7088,284.0163,284.6991,1004911.0
2022-08-15 09:30:00,290.83,291.65,290.71,291.63,518931.0,283.6554,284.4552,283.5384,284.4357,518931.0
2022-08-15 09:35:00,291.58,291.94,291.5,291.77,183059.0,284.3869,284.7381,284.3089,284.5723,183059.0
2022-08-15 09:40:00,291.8,291.86,290.6,290.75,206731.0,284.6015,284.66,283.4311,283.5774,206731.0
2022-08-15 09:45:00,290.75,290.99,290.45,290.46,170437.0,283.5774,283.8115,283.2848,283.2946,170437.0
2022-08-15 09:50:00,290.46,291.78,290.46,291.72,188964.0,283.2946,284.582,283.2946,284.5235,188964.0
2022-08-15 09:55:00,291.8,292.68,291.65,292.12,334725.0,284.6015,285.4598,284.4552,284.9136,334725.0
2022-08-15 10:00:00,292.17,292.2,291.52,291.61,150689.0,284.9624,284.9917,284.3284,284.4162,150689.0
2022-08-15 10:05:00,291.6,291.66,291.13,291.44,109043.0,284.4065,284.465,283.948,284.2504,109043.0
2022-08-15 10:10:00,291.43,291.72,290.7,290.75,144397.0,284.2406,284.5235,283.5287,283.5774,144397.0
2022-08-15 10:15:00,290.78,290.89,290.36,290.62,116785.0,283.6067,283.714,283.197,283.4506,116785.0
2022-08-15 10:20:00,290.62,290.64,290.11,290.24,104102.0,283.4506,283.4701,282.9532,283.08,104102.0
2022-08-15 10:25:00,290.2,290.69,290.15,290.66,149102.0,283.041,283.5189,282.9922,283.4896,149102.0
2022-08-15 10:30:00,290.63,291.07,290.57,291.03,132896.0,283.4604,283.8895,283.4019,283.8505,132896.0
2022-08-15 10:35:00,291.01,291.25,290.71,290.89,128568.0,283.831,284.0651,283.5384,283.714,128568.0
2022-08-15 10:40:00,290.89,291.24,290.8,290.86,97153.0,283.714,284.0553,283.6262,283.6847,97153.0
2022-08-15 10:45:00,290.8,290.86,290.25,290.32,81735.0,283.6262,283.6847,283.0898,283.158,81735.0
2022-08-15 10:50:00,290.31,290.71,290.21,290.49,139971.0,283.1483,283.5384,283.0507,283.3238,139971.0
2022-08-15 10:55:00,290.47,290.61,290.21,290.5,79790.0,283.3043,283.4409,283.0507,283.3336,79790.0
2022-08-15 11:00:00,290.48,290.76,290.22,290.65,87311.0,283.3141,283.5872,283.0605,283.4799,87311.0
2022-08-15 11:05:00,290.67,290.98,290.47,290.61,97250.0,283.4994,283.8017,283.3043,283.4409,97250.0
2022-08-15 11:10:00,290.59,290.77,290.4,290.63,101779.0,283.4214,283.5969,283.2361,283.4604,101779.0
2022-08-15 11:15:00,290.64,291.35,290.64,291.2,117006.0,283.4701,284.1626,283.4701,284.0163,117006.0
2022-08-15 11:20:00,291.25,291.59,291.21,291.47,90598.0,284.0651,284.3967,284.0261,284.2797,90598.0
2022-08-15 11:25:00,291.48,291.74,291.42,291.63,75729.0,284.2894,284.543,284.2309,284.4357,75729.0
2022-08-15 11:30:00,291.62,291.94,291.58,291.78,102511.0,284.426,284.7381,284.3869,284.582,102511.0
2022-08-15 11:35:00,291.78,292.09,291.72,291.99,75714.0,284.582,284.8844,284.5235,284.7868,75714.0
2022-08-15 11:40:00,291.98,292.25,291.85,292.15,99418.0,284.7771,285.0404,284.6503,284.9429,99418.0
2022-08-15 11:45:00,292.15,292.64,292.15,292.53,130235.0,284.9429,285.4208,284.9429,285.3135,130235.0
2022-08-15 11:50:00,292.57,292.79,292.5,292.61,116945.0,285.3525,285.5671,285.2842,285.3915,116945.0
2022-08-15 11:55:00,292.58,292.8,292.52,292.68,80639.0,285.3623,285.5768,285.3038,285.4598,80639.0
2022-08-15 12:00:00,292.7,292.75,292.27,292.46,76616.0,285.4793,285.5281,285.0599,285.2452,76616.0
2022-08-15 12:05:00,292.5,292.5,292.3,292.35,50805.0,285.2842,285.2842,285.0892,285.138,50805.0
2022-08-15 12:10:00,292.34,292.68,292.34,292.56,47746.0,285.1282,285.4598,285.1282,285.3428,47746.0
2022-08-15 12:15:00,292.54,292.65,292.34,292.37,42050.0,285.3233,285.4305,285.1282,285.1575,42050.0
2022-08-15 12:20:00,292.37,292.57,292.3,292.49,42296.0,285.1575,285.3525,285.0892,285.2745,42296.0
2022-08-15 12:25:00,292.49,292.74,292.43,292.61,69689.0,285.2745,285.5183,285.216,285.3915,69689.0
2022-08-15 12:30:00,292.64,292.82,292.55,292.82,128613.0,285.4208,285.5964,285.333,285.5964,128613.0
2022-08-15 12:35:00,292.8,292.92,292.57,292.68,108583.0,285.5768,285.6939,285.3525,285.4598,108583.0
2022-08-15 12:40:00,292.69,292.95,292.61,292.92,94369.0,285.4696,285.7231,285.3915,285.6939,94369.0
2022-08-15 12:45:00,292.92,292.93,292.63,292.66,57820.0,285.6939,285.7036,285.411,285.4403,57820.0
2022-08-15 12:50:00,292.67,292.85,292.62,292.7,62025.0,285.4501,285.6256,285.4013,285.4793,62025.0
2022-08-15 12:55:00,292.7,292.9,292.65,292.8,58840.0,285.4793,285.6744,285.4305,285.5768,58840.0
2022-08-15 13:00:00,292.8,292.83,292.57,292.61,51653.0,285.5768,285.6061,285.3525,285.3915,51653.0
2022-08-15 13:05:00,292.59,293.19,292.58,293.0,134150.0,285.372,285.9572,285.3623,285.7719,134150.0
2022-08-15 13:10:00,293.02,293.06,292.84,292.85,46480.0,285.7914,285.8304,285.6159,285.6256,46480.0
2022-08-15 13:15:00,292.84,292.94,292.78,292.78,59500.0,285.6159,285.7134,285.5573,285.5573,59500.0
2022-08-15 13:20:00,292.76,292.99,292.66,292.98,48345.0,285.5378,285.7622,285.4403,285.7524,48345.0
2022-08-15 13:25:00,292.96,293.12,292.8,292.93,56165.0,285.7329,285.889,285.5768,285.7036,56165.0
2022-08-15 13:30:00,292.95,293.05,292.82,292.88,39986.0,285.7231,285.8207,285.5964,285.6549,39986.0
2022-08-15 13:35:00,292.9,292.98,292.74,292.74,38073.0,285.6744,285.7524,285.5183,285.5183,38073.0
2022-08-15 13:40:00,292.74,292.95,292.73,292.79,54453.0,285.5183,285.7231,285.5086,285.5671,54453.0
2022-08-15 13:45:00,292.79,293.05,292.76,292.99,56719.0,285.5671,285.8207,285.5378,285.7622,56719.0
2022-08-15 13:50:00,293.01,293.17,292.93,293.12,46154.0,285.7817,285.9377,285.7036,285.889,46154.0
2022-08-15 13:55:00,293.11,293.25,293.09,293.18,64391.0,285.8792,286.0157,285.8597,285.9475,64391.0
2022-08-15 14:00:00,293.19,293.24,292.94,293.07,68877.0,285.9572,286.006,285.7134,285.8402,68877.0
2022-08-15 14:05:00,293.08,293.16,292.86,292.94,73892.0,285.8499,285.928,285.6354,285.7134,73892.0
2022-08-15 14:10:00,292.94,293.21,292.94,293.12,49106.0,285.7134,285.9767,285.7134,285.889,49106.0
2022-08-15 14:15:00,293.15,293.41,293.14,293.41,79800.0,285.9182,286.1718,285.9085,286.1718,79800.0
2022-08-15 14:20:00,293.4,293.49,293.24,293.31,66803.0,286.162,286.2498,286.006,286.0743,66803.0
2022-08-15 14:25:00,293.31,293.39,293.11,293.35,65248.0,286.0743,286.1523,285.8792,286.1133,65248.0
2022-08-15 14:30:00,293.36,293.7,293.3,293.51,125491.0,286.123,286.4546,286.0645,286.2693,125491.0
2022-08-15 14:35:00,293.49,293.84,293.44,293.81,111641.0,286.2498,286.5912,286.2011,286.5619,111641.0
2022-08-15 14:40:00,293.82,293.89,293.62,293.69,88164.0,286.5717,286.64,286.3766,286.4449,88164.0
2022-08-15 14:45:00,293.7,293.92,293.62,293.9,119706.0,286.4546,286.6692,286.3766,286.6497,119706.0
2022-08-15 14:50:00,293.91,294.18,293.89,294.04,197048.0,286.6595,286.9228,286.64,286.7863,197048.0
2022-08-15 14:55:00,294.04,294.05,293.87,293.91,90651.0,286.7863,286.796,286.6205,286.6595,90651.0
2022-08-15 15:00:00,293.89,294.01,293.65,293.9,131799.0,286.64,286.757,286.4059,286.6497,131799.0
2022-08-15 15:05:00,293.91,293.92,293.42,293.44,133789.0,286.6595,286.6692,286.1816,286.2011,133789.0
2022-08-15 15:10:00,293.43,293.81,293.3,293.64,99371.0,286.1913,286.5619,286.0645,286.3961,99371.0
2022-08-15 15:15:00,293.66,293.83,293.62,293.75,70731.0,286.4156,286.5814,286.3766,286.5034,70731.0
2022-08-15 15:20:00,293.75,293.94,293.73,293.9,85890.0,286.5034,286.6887,286.4839,286.6497,85890.0
2022-08-15 15:25:00,293.9,293.91,293.62,293.7,73101.0,286.6497,286.6595,286.3766,286.4546,73101.0
2022-08-15 15:30:00,293.72,293.76,293.53,293.7,96131.0,286.4742,286.5132,286.2888,286.4546,96131.0
2022-08-15 15:35:00,293.7,293.77,293.56,293.6,88183.0,286.4546,286.5229,286.3181,286.3571,88183.0
2022-08-15 15:40:00,293.59,293.61,293.36,293.39,119596.0,286.3474,286.3669,286.123,286.1523,119596.0
2022-08-15 15:45:00,293.38,293.75,293.37,293.61,162815.0,286.1425,286.5034,286.1328,286.3669,162815.0
2022-08-15 15:50:00,293.62,293.8,293.07,293.23,290997.0,286.3766,286.5522,285.8402,285.9962,290997.0
2022-08-15 15:55:00,293.22,293.53,293.04,293.53,579917.0,285.9865,286.2888,285.8109,286.2888,579917.0
2022-08-16 09:30:00,292.03,292.73,291.62,292.14,682529.0,284.8258,285.5086,284.426,284.9331,682529.0
2022-08-16 09:35:00,292.17,292.51,291.96,292.44,341016.0,284.9624,285.294,284.7576,285.2257,341016.0
2022-08-16 09:40:00,292.38,292.46,292.01,292.21,193298.0,285.1672,285.2452,284.8063,285.0014,193298.0
2022-08-16 09:45:00,292.21,292.88,292.2,292.52,173001.0,285.0014,285.6549,284.9917,285.3038,173001.0
2022-08-16 09:50:00,292.54,292.57,292.03,292.15,152199.0,285.3233,285.3525,284.8258,284.9429,152199.0
2022-08-16 09:55:00,292.14,292.73,291.98,292.47,222186.0,284.9331,285.5086,284.7771,285.255,222186.0
2022-08-16 10:00:00,292.49,292.5,291.63,291.82,208727.0,285.2745,285.2842,284.4357,284.621,208727.0
2022-08-16 10:05:00,291.81,292.26,291.78,292.04,159742.0,284.6113,285.0502,284.582,284.8356,159742.0
2022-08-16 10:10:00,292.04,292.34,291.78,291.79,148879.0,284.8356,285.1282,284.582,284.5918,148879.0
2022-08-16 10:15:00,291.78,291.79,290.92,291.14,206411.0,284.582,284.5918,283.7432,283.9578,206411.0
2022-08-16 10:20:00,291.13,291.54,291.09,291.33,139480.0,283.948,284.3479,283.909,284.1431,139480.0
2022-08-16 10:25:00,291.36,291.52,290.86,291.4,156083.0,284.1724,284.3284,283.6847,284.2114,156083.0
2022-08-16 10:30:00,291.35,291.36,290.69,290.77,200481.0,284.1626,284.1724,283.5189,283.5969,200481.0
2022-08-16 10:35:00,290.76,290.94,290.42,290.8,325280.0,283.5872,283.7627,283.2556,283.6262,325280.0
2022-08-16 10:40:00,290.77,291.34,290.49,291.31,130079.0,283.5969,284.1529,283.3238,284.1236,130079.0
2022-08-16 10:45:00,291.33,291.49,291.13,291.28,109546.0,284.1431,284.2992,283.948,284.0943,109546.0
2022-08-16 10:50:00,291.28,291.6,291.24,291.42,121348.0,284.0943,284.4065,284.0553,284.2309,121348.0
2022-08-16 10:55:00,291.38,291.41,290.85,291.08,101539.0,284.1919,284.2211,283.675,283.8993,101539.0
2022-08-16 11:00:00,291.06,291.35,290.98,291.02,71623.0,283.8798,284.1626,283.8017,283.8408,71623.0
2022-08-16 11:05:00,291.02,291.49,291.01,291.16,88790.0,283.8408,284.2992,283.831,283.9773,88790.0
2022-08-16 11:10:00,291.19,292.12,291.19,292.0,129818.0,284.0066,284.9136,284.0066,284.7966,129818.0
2022-08-16 11:15:00,292.04,292.43,292.02,292.43,77316.0,284.8356,285.216,284.8161,285.216,77316.0
2022-08-16 11:20:00,292.4,292.41,292.01,292.05,134801.0,285.1867,285.1965,284.8063,284.8454,134801.0
2022-08-16 11:25:00,292.02,292.29,291.99,292.13,53909.0,284.8161,285.0794,284.7868,284.9234,53909.0
2022-08-16 11:30:00,292.12,292.65,291.99,292.57,132964.0,284.9136,285.4305,284.7868,285.3525,132964.0
2022-08-16 11:35:00,292.56,292.79,292.49,292.7,68042.0,285.3428,285.5671,285.2745,285.4793,68042.0
2022-08-16 11:40:00,292.66,292.81,292.42,292.67,93303.0,285.4403,285.5866,285.2062,285.4501,93303.0
2022-08-16 11:45:00,292.7,293.19,292.64,292.92,100795.0,285.4793,285.9572,285.4208,285.6939,100795.0
2022-08-16 11:50:00,292.96,293.31,292.86,293.3,81059.0,285.7329,286.0743,285.6354,286.0645,81059.0
2022-08-16 11:55:00,293.36,293.49,293.06,293.16,83595.0,286.123,286.2498,285.8304,285.928,83595.0
2022-08-16 12:00:00,293.15,293.23,292.85,292.85,56661.0,285.9182,285.9962,285.6256,285.6256,56661.0
2022-08-16 12:05:00,292.86,293.0,292.78,292.79,47423.0,285.6354,285.7719,285.5573,285.5671,47423.0
2022-08-16 12:10:00,292.8,293.04,292.73,293.0,67366.0,285.5768,285.8109,285.5086,285.7719,67366.0
2022-08-16 12:15:00,293.0,293.2,292.9,293.16,91304.0,285.7719,285.967,285.6744,285.928,91304.0
2022-08-16 12:20:00,293.16,293.16,292.73,292.75,53728.0,285.928,285.928,285.5086,285.5281,53728.0
2022-08-16 12:25:00,292.74,292.74,292.27,292.34,95638.0,285.5183,285.5183,285.0599,285.1282,95638.0
2022-08-16 12:30:00,292.34,292.67,292.31,292.6,57769.0,285.1282,285.4501,285.0989,285.3818,57769.0
2022-08-16 12:35:00,292.57,292.63,292.37,292.39,46013.0,285.3525,285.411,285.1575,285.177,46013.0
2022-08-16 12:40:00,292.39,292.5,292.13,292.21,46687.0,285.177,285.2842,284.9234,285.0014,46687.0
2022-08-16 12:45:00,292.22,292.31,292.1,292.18,44986.0,285.0112,285.0989,284.8941,284.9721,44986.0
2022-08-16 12:50:00,292.16,292.3,292.06,292.15,40196.0,284.9526,285.0892,284.8551,284.9429,40196.0
2022-08-16 12:55:00,292.15,292.37,292.03,292.33,36319.0,284.9429,285.1575,284.8258,285.1184,36319.0
2022-08-16 13:00:00,292.36,292.51,292.23,292.48,49071.0,285.1477,285.294,285.0209,285.2647,49071.0
2022-08-16 13:05:00,292.48,292.75,292.36,292.72,72000.0,285.2647,285.5281,285.1477,285.4988,72000.0
2022-08-16 13:10:00,292.75,292.81,292.65,292.73,64134.0,285.5281,285.5866,285.4305,285.5086,64134.0
2022-08-16 13:15:00,292.74,292.9,292.73,292.8,33617.0,285.5183,285.6744,285.5086,285.5768,33617.0
2022-08-16 13:20:00,292.79,292.94,292.69,292.94,42947.0,285.5671,285.7134,285.4696,285.7134,42947.0
2022-08-16 13:25:00,292.96,292.97,292.73,292.81,47246.0,285.7329,285.7427,285.5086,285.5866,47246.0
2022-08-16 13:30:00,292.83,292.99,292.67,292.98,58870.0,285.6061,285.7622,285.4501,285.7524,58870.0
2022-08-16 13:35:00,292.96,293.34,292.94,293.28,92301.0,285.7329,286.1035,285.7134,286.045,92301.0
2022-08-16 13:40:00,293.26,293.32,293.14,293.3,54501.0,286.0255,286.084,285.9085,286.0645,54501.0
2022-08-16 13:45:00,293.31,293.47,293.31,293.42,60916.0,286.0743,286.2303,286.0743,286.1816,60916.0
2022-08-16 13:50:00,293.39,293.43,293.21,293.24,44591.0,286.1523,286.1913,285.9767,286.006,44591.0
2022-08-16 13:55:00,293.24,293.29,293.09,293.22,45461.0,286.006,286.0548,285.8597,285.9865,45461.0
2022-08-16 14:00:00,293.21,293.77,293.19,293.42,113741.0,285.9767,286.5229,285.9572,286.1816,113741.0
2022-08-16 14:05:00,293.42,293.8,293.4,293.72,86926.0,286.1816,286.5522,286.162,286.4742,86926.0
2022-08-16 14:10:00,293.71,294.04,293.7,293.84,91139.0,286.4644,286.7863,286.4546,286.5912,91139.0
2022-08-16 14:15:00,293.83,293.98,293.81,293.82,66120.0,286.5814,286.7277,286.5619,286.5717,66120.0
2022-08-16 14:20:00,293.82,293.95,293.55,293.61,54095.0,286.5717,286.6985,286.3083,286.3669,54095.0
2022-08-16 14:25:00,293.61,293.65,293.35,293.51,52530.0,286.3669,286.4059,286.1133,286.2693,52530.0
2022-08-16 14:30:00,293.51,293.51,292.89,292.93,89096.0,286.2693,286.2693,285.6646,285.7036,89096.0
2022-08-16 14:35:00,292.91,292.95,292.06,292.18,126411.0,285.6841,285.7231,284.8551,284.9721,126411.0
2022-08-16 14:40:00,292.16,292.24,291.84,291.9,117207.0,284.9526,285.0307,284.6405,284.6991,117207.0
2022-08-16 14:45:00,291.9,291.91,291.17,291.49,193458.0,284.6991,284.7088,283.9871,284.2992,193458.0
2022-08-16 14:50:00,291.49,291.75,291.34,291.65,101694.0,284.2992,284.5528,284.1529,284.4552,101694.0
2022-08-16 14:55:00,291.64,292.1,291.61,292.01,82891.0,284.4455,284.8941,284.4162,284.8063,82891.0
2022-08-16 15:00:00,292.0,292.07,291.59,291.65,81791.0,284.7966,284.8649,284.3967,284.4552,81791.0
2022-08-16 15:05:00,291.66,292.14,291.65,291.91,46406.0,284.465,284.9331,284.4552,284.7088,46406.0
2022-08-16 15:10:00,291.89,292.05,291.75,292.0,46265.0,284.6893,284.8454,284.5528,284.7966,46265.0
2022-08-16 15:15:00,292.0,292.25,291.81,292.25,102916.0,284.7966,285.0404,284.6113,285.0404,102916.0
2022-08-16 15:20:00,292.24,292.53,292.03,292.46,75101.0,285.0307,285.3135,284.8258,285.2452,75101.0
2022-08-16 15:25:00,292.47,292.89,292.41,292.74,99529.0,285.255,285.6646,285.1965,285.5183,99529.0
2022-08-16 15:30:00,292.75,293.19,292.72,293.09,107447.0,285.5281,285.9572,285.4988,285.8597,107447.0
2022-08-16 15:35:00,293.06,293.21,292.9,292.96,126156.0,285.8304,285.9767,285.6744,285.7329,126156.0
2022-08-16 15:40:00,292.96,293.14,292.93,293.04,134755.0,285.7329,285.9085,285.7036,285.8109,134755.0
2022-08-16 15:45:00,293.03,293.57,292.99,293.34,141612.0,285.8012,286.3279,285.7622,286.1035,141612.0
2022-08-16 15:50:00,293.35,293.69,292.93,293.06,249650.0,286.1133,286.4449,285.7036,285.8304,249650.0
2022-08-16 15:55:00,293.06,293.09,292.7,292.7,568013.0,285.8304,285.8597,285.4793,285.4793,568013.0
2022-08-17 09:30:00,289.72,291.28,289.47,290.48,670637.0,283.1742,284.699,282.9299,283.917,670637.0
2022-08-17 09:35:00,290.49,291.44,290.4,290.82,229076.0,283.9268,284.8554,283.8389,284.2494,229076.0
2022-08-17 09:40:00,290.82,290.9,290.19,290.77,208549.0,284.2494,284.3276,283.6336,284.2005,208549.0
2022-08-17 09:45:00,290.8,291.7,290.8,291.41,220163.0,284.2298,285.1095,284.2298,284.826,220163.0
2022-08-17 09:50:00,291.37,291.82,290.84,291.69,231071.0,284.7869,285.2268,284.2689,285.0997,231071.0
2022-08-17 09:55:00,291.71,292.35,291.65,292.08,206061.0,285.1193,285.7448,285.0606,285.4809,206061.0
2022-08-17 10:00:00,292.09,292.12,291.56,292.08,166842.0,285.4907,285.52,284.9726,285.4809,166842.0
2022-08-17 10:05:00,292.1,292.47,291.72,291.74,172581.0,285.5004,285.8621,285.129,285.1486,172581.0
2022-08-17 10:10:00,291.73,291.9,291.2,291.3,175456.0,285.1388,285.305,284.6208,284.7185,175456.0
2022-08-17 10:15:00,291.26,291.66,291.24,291.5,192643.0,284.6794,285.0704,284.6599,284.914,192643.0
2022-08-17 10:20:00,291.53,291.84,291.29,291.29,129901.0,284.9433,285.2463,284.7087,284.7087,129901.0
2022-08-17 10:25:00,291.31,291.77,291.22,291.63,86662.0,284.7283,285.1779,284.6403,285.0411,86662.0
2022-08-17 10:30:00,291.64,291.65,291.11,291.25,109971.0,285.0508,285.0606,284.5328,284.6696,109971.0
2022-08-17 10:35:00,291.24,291.37,290.39,290.94,245566.0,284.6599,284.7869,283.8291,284.3667,245566.0
2022-08-17 10:40:00,290.97,291.56,290.95,291.35,122776.0,284.396,284.9726,284.3764,284.7674,122776.0
2022-08-17 10:45:00,291.33,291.47,291.18,291.26,79529.0,284.7478,284.8847,284.6012,284.6794,79529.0
2022-08-17 10:50:00,291.26,291.3,290.16,290.36,132481.0,284.6794,284.7185,283.6043,283.7998,132481.0
2022-08-17 10:55:00,290.35,290.67,290.32,290.55,109244.0,283.79,284.1028,283.7607,283.9855,109244.0
2022-08-17 11:00:00,290.57,290.98,290.55,290.67,144121.0,284.005,284.4057,283.9855,284.1028,144121.0
2022-08-17 11:05:00,290.66,290.76,290.28,290.51,107896.0,284.093,284.1907,283.7216,283.9464,107896.0
2022-08-17 11:10:00,290.5,290.84,290.46,290.63,58314.0,283.9366,284.2689,283.8975,284.0637,58314.0
2022-08-17 11:15:00,290.64,291.15,290.37,291.03,99626.0,284.0734,284.5719,283.8095,284.4546,99626.0
2022-08-17 11:20:00,291.0,291.43,290.9,291.39,103996.0,284.4253,284.8456,284.3276,284.8065,103996.0
2022-08-17 11:25:00,291.53,291.53,291.17,291.25,71068.0,284.9433,284.9433,284.5915,284.6696,71068.0
2022-08-17 11:30:00,291.27,291.73,291.07,291.18,95144.0,284.6892,285.1388,284.4937,284.6012,95144.0
2022-08-17 11:35:00,291.16,291.21,290.88,290.96,57905.0,284.5817,284.6305,284.308,284.3862,57905.0
2022-08-17 11:40:00,290.98,291.03,290.46,290.53,94811.0,284.4057,284.4546,283.8975,283.9659,94811.0
2022-08-17 11:45:00,290.54,290.6,290.21,290.42,121111.0,283.9757,284.0343,283.6531,283.8584,121111.0
2022-08-17 11:50:00,290.4,290.6,290.21,290.48,86998.0,283.8389,284.0343,283.6531,283.917,86998.0
2022-08-17 11:55:00,290.48,290.68,290.44,290.51,59831.0,283.917,284.1125,283.8779,283.9464,59831.0
2022-08-17 12:00:00,290.52,290.72,290.48,290.59,74100.0,283.9561,284.1516,283.917,284.0246,74100.0
2022-08-17 12:05:00,290.61,291.0,290.61,290.79,66693.0,284.0441,284.4253,284.0441,284.22,66693.0
2022-08-17 12:10:00,290.73,290.76,290.6,290.68,49410.0,284.1614,284.1907,284.0343,284.1125,49410.0
2022-08-17 12:15:00,290.68,291.03,290.67,290.94,66973.0,284.1125,284.4546,284.1028,284.3667,66973.0
2022-08-17 12:20:00,290.95,291.27,290.85,291.17,61331.0,284.3764,284.6892,284.2787,284.5915,61331.0
2022-08-17 12:25:00,291.21,291.32,291.01,291.28,67673.0,284.6305,284.7381,284.4351,284.699,67673.0
2022-08-17 12:30:00,291.29,291.36,291.1,291.27,53275.0,284.7087,284.7772,284.523,284.6892,53275.0
2022-08-17 12:35:00,291.25,291.83,291.24,291.55,71865.0,284.6696,285.2365,284.6599,284.9629,71865.0
2022-08-17 12:40:00,291.49,291.72,291.47,291.61,69477.0,284.9042,285.129,284.8847,285.0215,69477.0
2022-08-17 12:45:00,291.62,291.82,291.53,291.54,105335.0,285.0313,285.2268,284.9433,284.9531,105335.0
2022-08-17 12:50:00,291.54,291.65,291.44,291.5,47808.0,284.9531,285.0606,284.8554,284.914,47808.0
2022-08-17 12:55:00,291.49,291.62,291.44,291.51,22914.0,284.9042,285.0313,284.8554,284.9238,22914.0
2022-08-17 13:00:00,291.51,291.51,290.86,291.35,95058.0,284.9238,284.9238,284.2885,284.7674,95058.0
2022-08-17 13:05:00,291.31,291.6,291.3,291.34,59348.0,284.7283,285.0117,284.7185,284.7576,59348.0
2022-08-17 13:10:00,291.37,291.67,291.33,291.6,52664.0,284.7869,285.0802,284.7478,285.0117,52664.0
2022-08-17 13:15:00,291.61,291.68,291.18,291.19,73432.0,285.0215,285.0899,284.6012,284.611,73432.0
2022-08-17 13:20:00,291.17,291.52,291.17,291.32,46495.0,284.5915,284.9335,284.5915,284.7381,46495.0
2022-08-17 13:25:00,291.35,291.82,291.34,291.76,59596.0,284.7674,285.2268,284.7576,285.1681,59596.0
2022-08-17 13:30:00,291.73,291.98,291.47,291.61,117073.0,285.1388,285.3832,284.8847,285.0215,117073.0
2022-08-17 13:35:00,291.62,291.74,291.46,291.7,49448.0,285.0313,285.1486,284.8749,285.1095,49448.0
2022-08-17 13:40:00,291.69,291.93,291.64,291.79,67563.0,285.0997,285.3343,285.0508,285.1974,67563.0
2022-08-17 13:45:00,291.8,291.83,291.54,291.7,65065.0,285.2072,285.2365,284.9531,285.1095,65065.0
2022-08-17 13:50:00,291.68,291.91,291.68,291.7,72677.0,285.0899,285.3147,285.0899,285.1095,72677.0
2022-08-17 13:55:00,291.72,291.82,291.56,291.64,65265.0,285.129,285.2268,284.9726,285.0508,65265.0
2022-08-17 14:00:00,291.65,293.04,291.33,292.33,422133.0,285.0606,286.4192,284.7478,285.7252,422133.0
2022-08-17 14:05:00,292.28,292.82,291.54,292.54,206123.0,285.6764,286.2042,284.9531,285.9305,206123.0
2022-08-17 14:10:00,292.51,293.0,292.2,292.87,111712.0,285.9012,286.3801,285.5982,286.253,111712.0
2022-08-17 14:15:00,292.91,293.28,292.35,292.54,157340.0,286.2921,286.6538,285.7448,285.9305,157340.0
2022-08-17 14:20:00,292.49,292.58,291.9,292.25,94894.0,285.8816,285.9696,285.305,285.6471,94894.0
2022-08-17 14:25:00,292.24,292.87,292.11,292.73,124823.0,285.6373,286.253,285.5102,286.1162,124823.0
2022-08-17 14:30:00,292.74,293.05,292.61,292.91,124816.0,286.126,286.429,285.9989,286.2921,124816.0
2022-08-17 14:35:00,292.9,293.35,292.9,293.31,204852.0,286.2824,286.7222,286.2824,286.6831,204852.0
2022-08-17 14:40:00,293.33,293.33,292.41,292.41,140918.0,286.7027,286.7027,285.8034,285.8034,140918.0
2022-08-17 14:45:00,292.44,292.58,292.16,292.48,101943.0,285.8328,285.9696,285.5591,285.8719,101943.0
2022-08-17 14:50:00,292.45,292.59,292.15,292.23,64062.0,285.8425,285.9794,285.5493,285.6275,64062.0
2022-08-17 14:55:00,292.23,292.47,292.01,292.15,66241.0,285.6275,285.8621,285.4125,285.5493,66241.0
2022-08-17 15:00:00,292.15,292.54,292.08,292.48,78142.0,285.5493,285.9305,285.4809,285.8719,78142.0
2022-08-17 15:05:00,292.45,292.69,292.05,292.12,119448.0,285.8425,286.0771,285.4516,285.52,119448.0
2022-08-17 15:10:00,292.12,292.17,290.95,291.29,226975.0,285.52,285.5689,284.3764,284.7087,226975.0
2022-08-17 15:15:00,291.32,291.53,291.17,291.31,79497.0,284.7381,284.9433,284.5915,284.7283,79497.0
2022-08-17 15:20:00,291.3,291.72,291.1,291.64,91380.0,284.7185,285.129,284.523,285.0508,91380.0
2022-08-17 15:25:00,291.63,291.92,291.4,291.7,97082.0,285.0411,285.3245,284.8163,285.1095,97082.0
2022-08-17 15:30:00,291.71,291.71,291.16,291.28,142332.0,285.1193,285.1193,284.5817,284.699,142332.0
2022-08-17 15:35:00,291.27,291.62,291.18,291.24,127372.0,284.6892,285.0313,284.6012,284.6599,127372.0
2022-08-17 15:40:00,291.24,291.53,291.09,291.25,138086.0,284.6599,284.9433,284.5133,284.6696,138086.0
2022-08-17 15:45:00,291.23,291.28,290.94,291.05,189014.0,284.6501,284.699,284.3667,284.4742,189014.0
2022-08-17 15:50:00,291.08,291.45,290.7,291.33,265251.0,284.5035,284.8651,284.1321,284.7478,265251.0
2022-08-17 15:55:00,291.33,291.55,291.25,291.38,405092.0,284.7478,284.9629,284.6696,284.7967,405092.0
2022-08-18 09:30:00,290.43,290.74,289.77,289.82,520100.0,283.8682,284.1712,283.2231,283.272,520100.0
2022-08-18 09:35:00,289.84,290.5,289.66,290.44,172856.0,283.2915,283.9366,283.1156,283.8779,172856.0
2022-08-18 09:40:00,290.44,290.79,290.2,290.51,124762.0,283.8779,284.22,283.6434,283.9464,124762.0
2022-08-18 09:45:00,290.51,290.63,290.15,290.22,146659.0,283.9464,284.0637,283.5945,283.6629,146659.0
2022-08-18 09:50:00,290.17,290.44,289.82,290.24,100188.0,283.614,283.8779,283.272,283.6825,100188.0
2022-08-18 09:55:00,290.22,290.47,289.8,289.92,95513.0,283.6629,283.9073,283.2524,283.3697,95513.0
2022-08-18 10:00:00,289.99,289.99,289.08,289.69,252060.0,283.4381,283.4381,282.5487,283.1449,252060.0
2022-08-18 10:05:00,289.7,290.2,289.51,290.12,151847.0,283.1547,283.6434,282.969,283.5652,151847.0
2022-08-18 10:10:00,290.13,290.36,289.83,290.31,115211.0,283.575,283.7998,283.2817,283.7509,115211.0
2022-08-18 10:15:00,290.33,290.48,290.08,290.4,87502.0,283.7704,283.917,283.5261,283.8389,87502.0
2022-08-18 10:20:00,290.42,290.55,290.21,290.29,111052.0,283.8584,283.9855,283.6531,283.7313,111052.0
2022-08-18 10:25:00,290.31,290.32,289.8,289.94,92254.0,283.7509,283.7607,283.2524,283.3892,92254.0
2022-08-18 10:30:00,289.92,290.15,289.62,290.12,130812.0,283.3697,283.5945,283.0765,283.5652,130812.0
2022-08-18 10:35:00,290.12,290.24,289.96,290.22,80061.0,283.5652,283.6825,283.4088,283.6629,80061.0
2022-08-18 10:40:00,290.19,290.8,290.12,290.38,231808.0,283.6336,284.2298,283.5652,283.8193,231808.0
2022-08-18 10:45:00,290.41,290.8,290.15,290.76,119272.0,283.8486,284.2298,283.5945,284.1907,119272.0
2022-08-18 10:50:00,290.76,290.92,290.43,290.54,116009.0,284.1907,284.3471,283.8682,283.9757,116009.0
2022-08-18 10:55:00,290.56,290.59,290.14,290.48,124784.0,283.9952,284.0246,283.5847,283.917,124784.0
2022-08-18 11:00:00,290.5,290.69,290.14,290.21,120013.0,283.9366,284.1223,283.5847,283.6531,120013.0
2022-08-18 11:05:00,290.21,290.35,289.9,290.14,107887.0,283.6531,283.79,283.3501,283.5847,107887.0
2022-08-18 11:10:00,290.19,290.53,290.1,290.41,82441.0,283.6336,283.9659,283.5456,283.8486,82441.0
2022-08-18 11:15:00,290.41,290.98,290.36,290.62,104825.0,283.8486,284.4057,283.7998,284.0539,104825.0
2022-08-18 11:20:00,290.61,291.02,290.53,291.01,94418.0,284.0441,284.4448,283.9659,284.4351,94418.0
2022-08-18 11:25:00,291.0,291.24,290.88,291.18,124370.0,284.4253,284.6599,284.308,284.6012,124370.0
2022-08-18 11:30:00,291.22,291.51,291.03,291.27,128986.0,284.6403,284.9238,284.4546,284.6892,128986.0
2022-08-18 11:35:00,291.3,291.45,291.18,291.21,81416.0,284.7185,284.8651,284.6012,284.6305,81416.0
2022-08-18 11:40:00,291.24,291.38,290.96,291.2,82175.0,284.6599,284.7967,284.3862,284.6208,82175.0
2022-08-18 11:45:00,291.21,291.57,291.08,291.43,91073.0,284.6305,284.9824,284.5035,284.8456,91073.0
2022-08-18 11:50:00,291.46,291.59,291.23,291.31,77523.0,284.8749,285.002,284.6501,284.7283,77523.0
2022-08-18 11:55:00,291.31,291.6,291.1,291.13,44424.0,284.7283,285.0117,284.523,284.5524,44424.0
2022-08-18 12:00:00,291.17,291.55,291.07,291.48,79787.0,284.5915,284.9629,284.4937,284.8944,79787.0
2022-08-18 12:05:00,291.45,291.51,291.17,291.23,63131.0,284.8651,284.9238,284.5915,284.6501,63131.0
2022-08-18 12:10:00,291.29,291.45,291.09,291.14,78706.0,284.7087,284.8651,284.5133,284.5621,78706.0
2022-08-18 12:15:00,291.16,291.31,291.02,291.1,83893.0,284.5817,284.7283,284.4448,284.523,83893.0
2022-08-18 12:20:00,291.1,291.11,290.32,290.35,155021.0,284.523,284.5328,283.7607,283.79,155021.0
2022-08-18 12:25:00,290.35,290.68,290.29,290.59,118735.0,283.79,284.1125,283.7313,284.0246,118735.0
2022-08-18 12:30:00,290.59,290.64,290.44,290.56,63902.0,284.0246,284.0734,283.8779,283.9952,63902.0
2022-08-18 12:35:00,290.57,290.59,290.33,290.5,62618.0,284.005,284.0246,283.7704,283.9366,62618.0
2022-08-18 12:40:00,290.46,290.56,290.15,290.18,63058.0,283.8975,283.9952,283.5945,283.6238,63058.0
2022-08-18 12:45:00,290.2,290.6,290.16,290.58,67683.0,283.6434,284.0343,283.6043,284.0148,67683.0
2022-08-18 12:50:00,290.59,290.68,290.43,290.67,40413.0,284.0246,284.1125,283.8682,284.1028,40413.0
2022-08-18 12:55:00,290.69,290.79,290.6,290.74,78094.0,284.1223,284.22,284.0343,284.1712,78094.0
2022-08-18 13:00:00,290.73,290.89,290.61,290.64,59865.0,284.1614,284.3178,284.0441,284.0734,59865.0
2022-08-18 13:05:00,290.63,291.02,290.63,290.99,46619.0,284.0637,284.4448,284.0637,284.4155,46619.0
2022-08-18 13:10:00,291.01,291.27,290.73,290.73,78279.0,284.4351,284.6892,284.1614,284.1614,78279.0
2022-08-18 13:15:00,290.76,290.93,290.53,290.86,58427.0,284.1907,284.3569,283.9659,284.2885,58427.0
2022-08-18 13:20:00,290.89,291.1,290.83,290.92,56079.0,284.3178,284.523,284.2591,284.3471,56079.0
2022-08-18 13:25:00,290.96,291.18,290.78,291.03,48568.0,284.3862,284.6012,284.2103,284.4546,48568.0
2022-08-18 13:30:00,291.04,291.16,290.85,291.0,50642.0,284.4644,284.5817,284.2787,284.4253,50642.0
2022-08-18 13:35:00,291.01,291.35,291.01,291.3,50441.0,284.4351,284.7674,284.4351,284.7185,50441.0
2022-08-18 13:40:00,291.31,291.41,291.15,291.15,63557.0,284.7283,284.826,284.5719,284.5719,63557.0
2022-08-18 13:45:00,291.16,291.21,290.87,290.98,74197.0,284.5817,284.6305,284.2982,284.4057,74197.0
2022-08-18 13:50:00,290.94,291.04,290.85,290.93,51223.0,284.3667,284.4644,284.2787,284.3569,51223.0
2022-08-18 13:55:00,290.9,291.0,290.73,290.93,74338.0,284.3276,284.4253,284.1614,284.3569,74338.0
2022-08-18 14:00:00,290.93,290.95,290.65,290.74,78089.0,284.3569,284.3764,284.0832,284.1712,78089.0
2022-08-18 14:05:00,290.77,291.17,290.72,291.11,74578.0,284.2005,284.5915,284.1516,284.5328,74578.0
2022-08-18 14:10:00,291.08,291.28,290.86,290.98,74313.0,284.5035,284.699,284.2885,284.4057,74313.0
2022-08-18 14:15:00,291.0,291.33,290.96,291.16,79109.0,284.4253,284.7478,284.3862,284.5817,79109.0
2022-08-18 14:20:00,291.17,291.2,290.91,291.15,73020.0,284.5915,284.6208,284.3373,284.5719,73020.0
2022-08-18 14:25:00,291.16,291.19,290.88,291.05,71152.0,284.5817,284.611,284.308,284.4742,71152.0
2022-08-18 14:30:00,291.09,291.09,290.6,290.69,71999.0,284.5133,284.5133,284.0343,284.1223,71999.0
2022-08-18 14:35:00,290.68,290.68,290.51,290.6,89350.0,284.1125,284.1125,283.9464,284.0343,89350.0
2022-08-18 14:40:00,290.6,290.94,290.56,290.93,76317.0,284.0343,284.3667,283.9952,284.3569,76317.0
2022-08-18 14:45:00,290.91,290.95,290.63,290.73,60062.0,284.3373,284.3764,284.0637,284.1614,60062.0
2022-08-18 14:50:00,290.74,291.28,290.69,291.22,97965.0,284.1712,284.699,284.1223,284.6403,97965.0
2022-08-18 14:55:00,291.24,291.29,291.09,291.13,79876.0,284.6599,284.7087,284.5133,284.5524,79876.0
2022-08-18 15:00:00,291.11,291.39,291.0,291.27,68160.0,284.5328,284.8065,284.4253,284.6892,68160.0
2022-08-18 15:05:00,291.26,291.47,291.24,291.34,89351.0,284.6794,284.8847,284.6599,284.7576,89351.0
2022-08-18 15:10:00,291.34,291.61,291.24,291.61,137062.0,284.7576,285.0215,284.6599,285.0215,137062.0
2022-08-18 15:15:00,291.63,291.91,291.37,291.76,137016.0,285.0411,285.3147,284.7869,285.1681,137016.0
2022-08-18 15:20:00,291.81,291.88,291.46,291.78,139934.0,285.217,285.2854,284.8749,285.1877,139934.0
2022-08-18 15:25:00,291.79,291.82,291.57,291.68,95582.0,285.1974,285.2268,284.9824,285.0899,95582.0
2022-08-18 15:30:00,291.71,291.75,291.35,291.51,157658.0,285.1193,285.1583,284.7674,284.9238,157658.0
2022-08-18 15:35:00,291.49,291.55,291.16,291.16,119684.0,284.9042,284.9629,284.5817,284.5817,119684.0
2022-08-18 15:40:00,291.16,291.29,290.86,290.95,161467.0,284.5817,284.7087,284.2885,284.3764,161467.0
2022-08-18 15:45:00,290.96,291.12,290.73,290.98,206362.0,284.3862,284.5426,284.1614,284.4057,206362.0
2022-08-18 15:50:00,290.97,290.98,290.07,290.15,270514.0,284.396,284.4057,283.5163,283.5945,270514.0
2022-08-18 15:55:00,290.15,290.4,289.55,290.26,799688.0,283.5945,283.8389,283.0081,283.702,799688.0
2022-08-19 09:30:00,288.9,289.25,287.21,288.42,1923601.0,282.3727,282.7148,280.7209,281.9036,1923601.0
2022-08-19 09:35:00,288.38,288.88,287.87,288.34,189240.0,281.8645,282.3532,281.366,281.8254,189240.0
2022-08-19 09:40:00,288.3,288.35,287.28,287.46,199322.0,281.7863,281.8352,280.7893,280.9653,199322.0
2022-08-19 09:45:00,287.43,287.61,286.83,286.87,209203.0,280.936,281.1119,280.3495,280.3886,209203.0
2022-08-19 09:50:00,286.87,287.05,286.37,286.46,238705.0,280.3886,280.5645,279.8999,279.9879,238705.0
2022-08-19 09:55:00,286.46,287.0,286.32,286.56,160379.0,279.9879,280.5157,279.851,280.0856,160379.0
2022-08-19 10:00:00,286.59,286.99,286.35,286.89,172247.0,280.1149,280.5059,279.8804,280.4082,172247.0
2022-08-19 10:05:00,286.91,287.46,286.69,286.72,158555.0,280.4277,280.9653,280.2127,280.242,158555.0
2022-08-19 10:10:00,286.74,287.34,286.71,287.0,144306.0,280.2615,280.848,280.2322,280.5157,144306.0
2022-08-19 10:15:00,287.0,287.25,286.91,287.17,128238.0,280.5157,280.76,280.4277,280.6818,128238.0
2022-08-19 10:20:00,287.2,287.55,287.17,287.38,126714.0,280.7111,281.0532,280.6818,280.8871,126714.0
2022-08-19 10:25:00,287.36,287.39,286.82,287.21,118266.0,280.8675,280.8969,280.3397,280.7209,118266.0
2022-08-19 10:30:00,287.21,287.57,287.08,287.48,180776.0,280.7209,281.0728,280.5939,280.9848,180776.0
2022-08-19 10:35:00,287.46,287.65,287.28,287.32,145733.0,280.9653,281.151,280.7893,280.8284,145733.0
2022-08-19 10:40:00,287.31,287.5,286.97,287.43,106009.0,280.8187,281.0044,280.4863,280.936,106009.0
2022-08-19 10:45:00,287.41,287.46,287.12,287.21,98972.0,280.9164,280.9653,280.633,280.7209,98972.0
2022-08-19 10:50:00,287.22,287.25,286.72,286.82,99576.0,280.7307,280.76,280.242,280.3397,99576.0
2022-08-19 10:55:00,286.81,286.89,286.27,286.27,130752.0,280.33,280.4082,279.8022,279.8022,130752.0
2022-08-19 11:00:00,286.28,286.65,286.27,286.48,116345.0,279.8119,280.1736,279.8022,280.0074,116345.0
2022-08-19 11:05:00,286.48,286.72,285.94,286.05,152201.0,280.0074,280.242,279.4796,279.5871,152201.0
2022-08-19 11:10:00,286.03,286.39,285.92,286.36,107394.0,279.5676,279.9195,279.4601,279.8901,107394.0
2022-08-19 11:15:00,286.35,286.47,286.14,286.27,87099.0,279.8804,279.9976,279.6751,279.8022,87099.0
2022-08-19 11:20:00,286.27,286.34,285.94,286.14,81238.0,279.8022,279.8706,279.4796,279.6751,81238.0
2022-08-19 11:25:00,286.13,286.4,285.95,286.36,117914.0,279.6653,279.9292,279.4894,279.8901,117914.0
2022-08-19 11:30:00,286.37,286.46,286.11,286.44,116636.0,279.8999,279.9879,279.6458,279.9683,116636.0
2022-08-19 11:35:00,286.44,286.95,286.43,286.91,118922.0,279.9683,280.4668,279.9585,280.4277,118922.0
2022-08-19 11:40:00,286.91,287.2,286.86,286.99,73818.0,280.4277,280.7111,280.3788,280.5059,73818.0
2022-08-19 11:45:00,286.97,287.21,286.95,287.07,67521.0,280.4863,280.7209,280.4668,280.5841,67521.0
2022-08-19 11:50:00,287.09,287.16,286.58,286.63,77053.0,280.6036,280.6721,280.1052,280.154,77053.0
2022-08-19 11:55:00,286.65,286.77,286.45,286.48,68119.0,280.1736,280.2909,279.9781,280.0074,68119.0
2022-08-19 12:00:00,286.44,286.52,286.26,286.42,58443.0,279.9683,280.0465,279.7924,279.9488,58443.0
2022-08-19 12:05:00,286.43,286.5,286.26,286.29,60757.0,279.9585,280.027,279.7924,279.8217,60757.0
2022-08-19 12:10:00,286.29,286.66,286.27,286.59,94979.0,279.8217,280.1834,279.8022,280.1149,94979.0
2022-08-19 12:15:00,286.6,286.9,286.58,286.66,94058.0,280.1247,280.4179,280.1052,280.1834,94058.0
2022-08-19 12:20:00,286.68,286.76,286.45,286.55,54841.0,280.2029,280.2811,279.9781,280.0758,54841.0
2022-08-19 12:25:00,286.52,286.58,286.27,286.43,67977.0,280.0465,280.1052,279.8022,279.9585,67977.0
2022-08-19 12:30:00,286.44,286.5,286.36,286.49,44286.0,279.9683,280.027,279.8901,280.0172,44286.0
2022-08-19 12:35:00,286.5,286.71,286.37,286.67,124098.0,280.027,280.2322,279.8999,280.1931,124098.0
2022-08-19 12:40:00,286.67,286.67,286.44,286.6,95711.0,280.1931,280.1931,279.9683,280.1247,95711.0
2022-08-19 12:45:00,286.61,286.79,286.51,286.52,67520.0,280.1345,280.3104,280.0367,280.0465,67520.0
2022-08-19 12:50:00,286.51,286.8,286.49,286.8,83142.0,280.0367,280.3202,280.0172,280.3202,83142.0
2022-08-19 12:55:00,286.82,287.12,286.71,286.73,154335.0,280.3397,280.633,280.2322,280.2518,154335.0
2022-08-19 13:00:00,286.73,286.92,286.65,286.88,62135.0,280.2518,280.4375,280.1736,280.3984,62135.0
2022-08-19 13:05:00,286.88,286.9,286.59,286.68,52537.0,280.3984,280.4179,280.1149,280.2029,52537.0
2022-08-19 13:10:00,286.66,286.78,286.5,286.55,47088.0,280.1834,280.3006,280.027,280.0758,47088.0
2022-08-19 13:15:00,286.54,286.73,286.48,286.51,45886.0,280.0661,280.2518,280.0074,280.0367,45886.0
2022-08-19 13:20:00,286.52,286.56,286.36,286.38,29690.0,280.0465,280.0856,279.8901,279.9097,29690.0
2022-08-19 13:25:00,286.36,286.38,286.11,286.16,35544.0,279.8901,279.9097,279.6458,279.6946,35544.0
2022-08-19 13:30:00,286.14,286.14,285.63,285.95,83454.0,279.6751,279.6751,279.1766,279.4894,83454.0
2022-08-19 13:35:00,285.97,285.97,285.76,285.81,39963.0,279.5089,279.5089,279.3037,279.3526,39963.0
2022-08-19 13:40:00,285.79,286.2,285.77,286.14,75679.0,279.333,279.7337,279.3135,279.6751,75679.0
2022-08-19 13:45:00,286.14,286.26,286.12,286.24,40631.0,279.6751,279.7924,279.6556,279.7728,40631.0
2022-08-19 13:50:00,286.25,286.45,286.19,286.34,64360.0,279.7826,279.9781,279.724,279.8706,64360.0
2022-08-19 13:55:00,286.34,286.5,286.34,286.41,66083.0,279.8706,280.027,279.8706,279.939,66083.0
2022-08-19 14:00:00,286.38,286.48,286.3,286.33,63821.0,279.9097,280.0074,279.8315,279.8608,63821.0
2022-08-19 14:05:00,286.34,286.4,286.22,286.26,74524.0,279.8706,279.9292,279.7533,279.7924,74524.0
2022-08-19 14:10:00,286.26,286.36,286.08,286.1,59850.0,279.7924,279.8901,279.6165,279.636,59850.0
2022-08-19 14:15:00,286.07,286.08,285.78,285.84,69526.0,279.6067,279.6165,279.3232,279.3819,69526.0
2022-08-19 14:20:00,285.83,285.99,285.81,285.98,50745.0,279.3721,279.5285,279.3526,279.5187,50745.0
2022-08-19 14:25:00,285.97,286.27,285.93,286.24,53984.0,279.5089,279.8022,279.4698,279.7728,53984.0
2022-08-19 14:30:00,286.23,286.42,286.1,286.37,49387.0,279.7631,279.9488,279.636,279.8999,49387.0
2022-08-19 14:35:00,286.37,286.39,286.12,286.15,46905.0,279.8999,279.9195,279.6556,279.6849,46905.0
2022-08-19 14:40:00,286.14,286.3,286.02,286.27,61186.0,279.6751,279.8315,279.5578,279.8022,61186.0
2022-08-19 14:45:00,286.29,286.44,286.16,286.41,69779.0,279.8217,279.9683,279.6946,279.939,69779.0
2022-08-19 14:50:00,286.39,286.58,286.11,286.17,61051.0,279.9195,280.1052,279.6458,279.7044,61051.0
2022-08-19 14:55:00,286.15,286.27,285.99,286.06,51664.0,279.6849,279.8022,279.5285,279.5969,51664.0
2022-08-19 15:00:00,286.06,286.13,285.76,285.77,75152.0,279.5969,279.6653,279.3037,279.3135,75152.0
2022-08-19 15:05:00,285.78,285.89,285.56,285.63,75103.0,279.3232,279.4307,279.1082,279.1766,75103.0
2022-08-19 15:10:00,285.63,286.12,285.61,286.08,93360.0,279.1766,279.6556,279.1571,279.6165,93360.0
2022-08-19 15:15:00,286.06,286.21,285.98,286.17,104766.0,279.5969,279.7435,279.5187,279.7044,104766.0
2022-08-19 15:20:00,286.17,286.39,286.16,286.29,75036.0,279.7044,279.9195,279.6946,279.8217,75036.0
2022-08-19 15:25:00,286.29,286.4,286.25,286.36,107178.0,279.8217,279.9292,279.7826,279.8901,107178.0
2022-08-19 15:30:00,286.37,286.75,286.27,286.5,153550.0,279.8999,280.2713,279.8022,280.027,153550.0
2022-08-19 15:35:00,286.5,286.55,286.14,286.16,139353.0,280.027,280.0758,279.6751,279.6946,139353.0
2022-08-19 15:40:00,286.14,286.35,285.97,286.34,158085.0,279.6751,279.8804,279.5089,279.8706,158085.0
2022-08-19 15:45:00,286.33,286.36,286.07,286.28,216525.0,279.8608,279.8901,279.6067,279.8119,216525.0
2022-08-19 15:50:00,286.29,286.88,286.04,286.24,440705.0,279.8217,280.3984,279.5774,279.7728,440705.0
2022-08-19 15:55:00,286.24,286.57,286.15,286.16,575851.0,279.7728,280.0954,279.6849,279.6946,575851.0
2022-08-22 09:30:00,282.07,282.46,280.76,280.78,794495.0,275.6971,276.0782,274.4167,274.4362,794495.0
2022-08-22 09:35:00,280.79,281.16,280.43,280.46,256340.0,274.446,274.8076,274.0941,274.1234,256340.0
2022-08-22 09:40:00,280.44,280.55,279.75,280.27,363690.0,274.1039,274.2114,273.4295,273.9377,363690.0
2022-08-22 09:45:00,280.25,280.33,279.04,279.13,274426.0,273.9182,273.9964,272.7355,272.8235,274426.0
2022-08-22 09:50:00,279.15,280.04,278.98,279.84,283557.0,272.843,273.7129,272.6769,273.5174,283557.0
2022-08-22 09:55:00,279.85,280.4,279.83,279.95,198235.0,273.5272,274.0648,273.5077,273.625,198235.0
2022-08-22 10:00:00,279.93,280.39,279.72,280.23,235727.0,273.6054,274.055,273.4001,273.8986,235727.0
2022-08-22 10:05:00,280.27,280.45,279.86,280.12,163899.0,273.9377,274.1137,273.537,273.7911,163899.0
2022-08-22 10:10:00,280.1,280.14,279.37,279.52,212452.0,273.7716,273.8107,273.0581,273.2047,212452.0
2022-08-22 10:15:00,279.51,280.07,279.26,279.34,232220.0,273.1949,273.7422,272.9505,273.0287,232220.0
2022-08-22 10:20:00,279.34,279.37,278.78,278.89,191545.0,273.0287,273.0581,272.4814,272.5889,191545.0
2022-08-22 10:25:00,278.88,279.29,278.82,278.94,184726.0,272.5791,272.9799,272.5205,272.6378,184726.0
2022-08-22 10:30:00,278.94,279.18,278.46,278.56,155592.0,272.6378,272.8723,272.1686,272.2664,155592.0
2022-08-22 10:35:00,278.56,279.19,278.53,279.06,171306.0,272.2664,272.8821,272.237,272.7551,171306.0
2022-08-22 10:40:00,279.05,279.21,278.8,278.83,129438.0,272.7453,272.9017,272.5009,272.5303,129438.0
2022-08-22 10:45:00,278.81,279.05,278.81,278.97,176929.0,272.5107,272.7453,272.5107,272.6671,176929.0
2022-08-22 10:50:00,278.97,278.97,278.57,278.77,106873.0,272.6671,272.6671,272.2761,272.4716,106873.0
2022-08-22 10:55:00,278.79,278.9,278.22,278.24,145367.0,272.4912,272.5987,271.934,271.9536,145367.0
2022-08-22 11:00:00,278.25,278.62,278.21,278.48,91543.0,271.9634,272.325,271.9243,272.1882,91543.0
2022-08-22 11:05:00,278.46,278.53,278.08,278.16,99722.0,272.1686,272.237,271.7972,271.8754,99722.0
2022-08-22 11:10:00,278.16,278.25,277.79,278.08,180790.0,271.8754,271.9634,271.5138,271.7972,180790.0
2022-08-22 11:15:00,278.1,278.53,278.0,278.45,114018.0,271.8168,272.237,271.719,272.1588,114018.0
2022-08-22 11:20:00,278.46,278.71,278.38,278.45,137306.0,272.1686,272.413,272.0904,272.1588,137306.0
2022-08-22 11:25:00,278.42,278.49,278.1,278.1,86437.0,272.1295,272.1979,271.8168,271.8168,86437.0
2022-08-22 11:30:00,278.11,278.7,278.03,278.63,131070.0,271.8265,272.4032,271.7483,272.3348,131070.0
2022-08-22 11:35:00,278.61,278.85,278.6,278.79,128409.0,272.3152,272.5498,272.3055,272.4912,128409.0
2022-08-22 11:40:00,278.8,279.14,278.8,278.94,125246.0,272.5009,272.8333,272.5009,272.6378,125246.0
2022-08-22 11:45:00,278.96,279.2,278.69,278.92,122310.0,272.6573,272.8919,272.3934,272.6182,122310.0
2022-08-22 11:50:00,278.98,279.36,278.89,279.23,138506.0,272.6769,273.0483,272.5889,272.9212,138506.0
2022-08-22 11:55:00,279.25,279.36,279.0,279.18,85395.0,272.9408,273.0483,272.6964,272.8723,85395.0
2022-08-22 12:00:00,279.15,279.35,279.06,279.13,76277.0,272.843,273.0385,272.7551,272.8235,76277.0
2022-08-22 12:05:00,279.13,279.31,278.83,278.87,94166.0,272.8235,272.9994,272.5303,272.5694,94166.0
2022-08-22 12:10:00,278.89,279.06,278.8,278.88,89443.0,272.5889,272.7551,272.5009,272.5791,89443.0
2022-08-22 12:15:00,278.86,279.07,278.83,278.97,66430.0,272.5596,272.7648,272.5303,272.6671,66430.0
2022-08-22 12:20:00,278.95,279.29,278.94,279.24,98821.0,272.6475,272.9799,272.6378,272.931,98821.0
2022-08-22 12:25:00,279.25,279.29,278.8,278.84,68947.0,272.9408,272.9799,272.5009,272.54,68947.0
2022-08-22 12:30:00,278.86,278.98,278.75,278.82,50743.0,272.5596,272.6769,272.4521,272.5205,50743.0
2022-08-22 12:35:00,278.79,279.29,278.78,279.23,63612.0,272.4912,272.9799,272.4814,272.9212,63612.0
2022-08-22 12:40:00,279.24,279.24,278.82,278.85,61508.0,272.931,272.931,272.5205,272.5498,61508.0
2022-08-22 12:45:00,278.85,278.95,278.6,278.84,53475.0,272.5498,272.6475,272.3055,272.54,53475.0
2022-08-22 12:50:00,278.84,279.02,278.77,278.98,64512.0,272.54,272.716,272.4716,272.6769,64512.0
2022-08-22 12:55:00,278.99,279.04,278.74,279.0,53117.0,272.6866,272.7355,272.4423,272.6964,53117.0
2022-08-22 13:00:00,279.02,279.05,278.61,278.61,45539.0,272.716,272.7453,272.3152,272.3152,45539.0
2022-08-22 13:05:00,278.63,278.79,278.55,278.75,77120.0,272.3348,272.4912,272.2566,272.4521,77120.0
2022-08-22 13:10:00,278.73,278.85,278.56,278.83,71914.0,272.4325,272.5498,272.2664,272.5303,71914.0
2022-08-22 13:15:00,278.83,278.97,278.68,278.85,58784.0,272.5303,272.6671,272.3836,272.5498,58784.0
2022-08-22 13:20:00,278.85,278.95,278.53,278.58,55409.0,272.5498,272.6475,272.237,272.2859,55409.0
2022-08-22 13:25:00,278.57,278.63,278.43,278.5,65986.0,272.2761,272.3348,272.1393,272.2077,65986.0
2022-08-22 13:30:00,278.45,278.47,278.12,278.15,90421.0,272.1588,272.1784,271.8363,271.8656,90421.0
2022-08-22 13:35:00,278.16,278.29,278.08,278.22,80365.0,271.8754,272.0025,271.7972,271.934,80365.0
2022-08-22 13:40:00,278.21,278.32,278.2,278.26,45654.0,271.9243,272.0318,271.9145,271.9731,45654.0
2022-08-22 13:45:00,278.26,278.36,278.2,278.25,69679.0,271.9731,272.0709,271.9145,271.9634,69679.0
2022-08-22 13:50:00,278.25,278.42,278.19,278.4,81117.0,271.9634,272.1295,271.9047,272.11,81117.0
2022-08-22 13:55:00,278.37,278.38,278.13,278.23,100350.0,272.0807,272.0904,271.8461,271.9438,100350.0
2022-08-22 14:00:00,278.24,278.29,278.13,278.17,81608.0,271.9536,272.0025,271.8461,271.8852,81608.0
2022-08-22 14:05:00,278.17,278.52,278.17,278.23,94420.0,271.8852,272.2273,271.8852,271.9438,94420.0
2022-08-22 14:10:00,278.24,278.52,278.17,278.37,56231.0,271.9536,272.2273,271.8852,272.0807,56231.0
2022-08-22 14:15:00,278.38,278.47,278.27,278.41,54245.0,272.0904,272.1784,271.9829,272.1197,54245.0
2022-08-22 14:20:00,278.4,278.49,278.28,278.29,71889.0,272.11,272.1979,271.9927,272.0025,71889.0
2022-08-22 14:25:00,278.3,278.42,278.19,278.24,50203.0,272.0122,272.1295,271.9047,271.9536,50203.0
2022-08-22 14:30:00,278.24,278.26,277.78,277.81,142435.0,271.9536,271.9731,271.504,271.5333,142435.0
2022-08-22 14:35:00,277.82,277.97,277.71,277.82,88423.0,271.5431,271.6897,271.4356,271.5431,88423.0
2022-08-22 14:40:00,277.82,277.82,277.47,277.48,119464.0,271.5431,271.5431,271.201,271.2108,119464.0
2022-08-22 14:45:00,277.48,277.64,277.35,277.41,139203.0,271.2108,271.3671,271.0837,271.1423,139203.0
2022-08-22 14:50:00,277.41,277.72,277.39,277.48,85230.0,271.1423,271.4453,271.1228,271.2108,85230.0
2022-08-22 14:55:00,277.51,277.74,277.34,277.72,81306.0,271.2401,271.4649,271.0739,271.4453,81306.0
2022-08-22 15:00:00,277.68,277.98,277.67,277.81,128646.0,271.4062,271.6995,271.3965,271.5333,128646.0
2022-08-22 15:05:00,277.81,277.97,277.71,277.89,173676.0,271.5333,271.6897,271.4356,271.6115,173676.0
2022-08-22 15:10:00,277.9,278.34,277.88,278.06,243851.0,271.6213,272.0513,271.6017,271.7777,243851.0
2022-08-22 15:15:00,278.07,278.31,278.03,278.04,166091.0,271.7874,272.022,271.7483,271.7581,166091.0
2022-08-22 15:20:00,278.04,278.34,277.98,278.29,156915.0,271.7581,272.0513,271.6995,272.0025,156915.0
2022-08-22 15:25:00,278.28,278.39,277.76,277.77,160518.0,271.9927,272.1002,271.4844,271.4942,160518.0
2022-08-22 15:30:00,277.76,277.99,277.5,277.61,194845.0,271.4844,271.7092,271.2303,271.3378,194845.0
2022-08-22 15:35:00,277.61,277.96,277.57,277.88,174009.0,271.3378,271.6799,271.2987,271.6017,174009.0
2022-08-22 15:40:00,277.88,277.89,277.22,277.24,214326.0,271.6017,271.6115,270.9566,270.9762,214326.0
2022-08-22 15:45:00,277.24,277.89,277.23,277.88,227698.0,270.9762,271.6115,270.9664,271.6017,227698.0
2022-08-22 15:50:00,277.88,278.33,277.59,277.75,581227.0,271.6017,272.0416,271.3183,271.4747,581227.0
2022-08-22 15:55:00,277.76,278.12,277.42,277.86,1204331.0,271.4844,271.8363,271.1521,271.5822,1204331.0
2022-08-23 09:30:00,276.55,277.93,276.34,277.88,483988.0,270.3018,271.6506,270.0965,271.6017,483988.0
2022-08-23 09:35:00,277.95,278.1,277.01,277.15,230606.0,271.6701,271.8168,270.7514,270.8882,230606.0
2022-08-23 09:40:00,277.16,277.65,276.46,276.52,243738.0,270.898,271.3769,270.2138,270.2724,243738.0
2022-08-23 09:45:00,276.56,277.95,276.56,277.71,271615.0,270.3115,271.6701,270.3115,271.4356,271615.0
2022-08-23 09:50:00,277.7,278.4,277.69,277.85,147317.0,271.4258,272.11,271.416,271.5724,147317.0
2022-08-23 09:55:00,277.84,278.0,277.26,277.35,117813.0,271.5626,271.719,270.9957,271.0837,117813.0
2022-08-23 10:00:00,277.35,277.62,276.93,277.16,206826.0,271.0837,271.3476,270.6732,270.898,206826.0
2022-08-23 10:05:00,277.17,278.3,277.17,278.28,178710.0,270.9078,272.0122,270.9078,271.9927,178710.0
2022-08-23 10:10:00,278.3,278.86,278.24,278.5,179747.0,272.0122,272.5596,271.9536,272.2077,179747.0
2022-08-23 10:15:00,278.53,278.76,278.23,278.37,88622.0,272.237,272.4618,271.9438,272.0807,88622.0
2022-08-23 10:20:00,278.38,278.56,277.89,277.94,110465.0,272.0904,272.2664,271.6115,271.6604,110465.0
2022-08-23 10:25:00,277.87,278.07,277.36,277.39,171314.0,271.5919,271.7874,271.0935,271.1228,171314.0
2022-08-23 10:30:00,277.41,277.85,277.27,277.77,171344.0,271.1423,271.5724,271.0055,271.4942,171344.0
2022-08-23 10:35:00,277.77,277.83,277.2,277.28,127328.0,271.4942,271.5529,270.9371,271.0153,127328.0
2022-08-23 10:40:00,277.22,277.49,277.09,277.41,168078.0,270.9566,271.2205,270.8296,271.1423,168078.0
2022-08-23 10:45:00,277.41,277.59,277.18,277.41,106987.0,271.1423,271.3183,270.9175,271.1423,106987.0
2022-08-23 10:50:00,277.42,277.59,276.51,276.66,214714.0,271.1521,271.3183,270.2627,270.4093,214714.0
2022-08-23 10:55:00,276.62,276.65,276.13,276.23,171601.0,270.3702,270.3995,269.8913,269.989,171601.0
2022-08-23 11:00:00,276.23,276.42,275.9,276.38,204915.0,269.989,270.1747,269.6665,270.1356,204915.0
2022-08-23 11:05:00,276.39,276.52,276.13,276.25,97517.0,270.1454,270.2724,269.8913,270.0085,97517.0
2022-08-23 11:10:00,276.22,276.56,276.18,276.34,90185.0,269.9792,270.3115,269.9401,270.0965,90185.0
2022-08-23 11:15:00,276.31,276.75,276.23,276.66,105046.0,270.0672,270.4973,269.989,270.4093,105046.0
2022-08-23 11:20:00,276.65,276.82,276.45,276.7,74572.0,270.3995,270.5657,270.204,270.4484,74572.0
2022-08-23 11:25:00,276.7,276.72,276.26,276.28,84872.0,270.4484,270.4679,270.0183,270.0379,84872.0
2022-08-23 11:30:00,276.28,276.69,276.28,276.47,88588.0,270.0379,270.4386,270.0379,270.2236,88588.0
2022-08-23 11:35:00,276.47,276.89,276.46,276.74,92956.0,270.2236,270.6341,270.2138,270.4875,92956.0
2022-08-23 11:40:00,276.74,276.8,276.28,276.54,106499.0,270.4875,270.5461,270.0379,270.292,106499.0
2022-08-23 11:45:00,276.56,276.89,276.56,276.69,75868.0,270.3115,270.6341,270.3115,270.4386,75868.0
2022-08-23 11:50:00,276.72,276.9,276.46,276.69,78592.0,270.4679,270.6439,270.2138,270.4386,78592.0
2022-08-23 11:55:00,276.67,276.67,276.35,276.55,79169.0,270.4191,270.4191,270.1063,270.3018,79169.0
2022-08-23 12:00:00,276.57,276.67,276.1,276.21,99032.0,270.3213,270.4191,269.8619,269.9695,99032.0
2022-08-23 12:05:00,276.2,276.52,276.06,276.51,62131.0,269.9597,270.2724,269.8228,270.2627,62131.0
2022-08-23 12:10:00,276.52,276.53,276.25,276.39,69923.0,270.2724,270.2822,270.0085,270.1454,69923.0
2022-08-23 12:15:00,276.38,276.38,275.6,275.66,136596.0,270.1356,270.1356,269.3732,269.4319,136596.0
2022-08-23 12:20:00,275.67,275.72,275.4,275.45,117748.0,269.4417,269.4905,269.1778,269.2266,117748.0
2022-08-23 12:25:00,275.46,275.91,275.44,275.54,97983.0,269.2364,269.6762,269.2168,269.3146,97983.0
2022-08-23 12:30:00,275.52,275.97,275.5,275.92,119899.0,269.295,269.7349,269.2755,269.686,119899.0
2022-08-23 12:35:00,275.93,276.6,275.93,276.56,116505.0,269.6958,270.3506,269.6958,270.3115,116505.0
2022-08-23 12:40:00,276.53,276.67,276.37,276.42,58460.0,270.2822,270.4191,270.1258,270.1747,58460.0
2022-08-23 12:45:00,276.46,276.51,276.28,276.35,51915.0,270.2138,270.2627,270.0379,270.1063,51915.0
2022-08-23 12:50:00,276.35,276.69,276.3,276.6,48271.0,270.1063,270.4386,270.0574,270.3506,48271.0
2022-08-23 12:55:00,276.58,276.71,276.48,276.57,68839.0,270.3311,270.4582,270.2334,270.3213,68839.0
2022-08-23 13:00:00,276.59,276.83,276.48,276.8,87975.0,270.3409,270.5754,270.2334,270.5461,87975.0
2022-08-23 13:05:00,276.77,276.79,276.48,276.52,182396.0,270.5168,270.5363,270.2334,270.2724,182396.0
2022-08-23 13:10:00,276.51,276.73,276.17,276.72,94163.0,270.2627,270.4777,269.9304,270.4679,94163.0
2022-08-23 13:15:00,276.73,277.08,276.68,276.76,131192.0,270.4777,270.8198,270.4288,270.507,131192.0
2022-08-23 13:20:00,276.73,276.96,276.49,276.49,95746.0,270.4777,270.7025,270.2431,270.2431,95746.0
2022-08-23 13:25:00,276.48,277.33,276.45,277.16,101654.0,270.2334,271.0641,270.204,270.898,101654.0
2022-08-23 13:30:00,277.2,277.3,277.06,277.22,57781.0,270.9371,271.0348,270.8002,270.9566,57781.0
2022-08-23 13:35:00,277.2,277.2,276.86,276.92,56938.0,270.9371,270.9371,270.6048,270.6634,56938.0
2022-08-23 13:40:00,276.92,277.07,276.82,276.84,51542.0,270.6634,270.81,270.5657,270.5852,51542.0
2022-08-23 13:45:00,276.85,277.03,276.75,276.96,73816.0,270.595,270.7709,270.4973,270.7025,73816.0
2022-08-23 13:50:00,276.98,276.98,276.41,276.63,154226.0,270.7221,270.7221,270.1649,270.38,154226.0
2022-08-23 13:55:00,276.6,276.89,276.52,276.77,92700.0,270.3506,270.6341,270.2724,270.5168,92700.0
2022-08-23 14:00:00,276.76,276.77,276.58,276.71,61217.0,270.507,270.5168,270.3311,270.4582,61217.0
2022-08-23 14:05:00,276.71,276.96,276.67,276.81,83204.0,270.4582,270.7025,270.4191,270.5559,83204.0
2022-08-23 14:10:00,276.8,276.98,276.69,276.82,71840.0,270.5461,270.7221,270.4386,270.5657,71840.0
2022-08-23 14:15:00,276.82,277.17,276.77,277.12,90445.0,270.5657,270.9078,270.5168,270.8589,90445.0
2022-08-23 14:20:00,277.14,277.52,277.07,277.5,69613.0,270.8784,271.2499,270.81,271.2303,69613.0
2022-08-23 14:25:00,277.5,277.51,277.2,277.26,66147.0,271.2303,271.2401,270.9371,270.9957,66147.0
2022-08-23 14:30:00,277.27,277.34,276.89,276.9,56835.0,271.0055,271.0739,270.6341,270.6439,56835.0
2022-08-23 14:35:00,276.88,277.08,276.87,277.01,72681.0,270.6243,270.8198,270.6145,270.7514,72681.0
2022-08-23 14:40:00,276.99,277.3,276.95,277.15,83951.0,270.7318,271.0348,270.6927,270.8882,83951.0
2022-08-23 14:45:00,277.14,277.14,276.87,276.96,89762.0,270.8784,270.8784,270.6145,270.7025,89762.0
2022-08-23 14:50:00,276.94,277.07,276.75,276.89,93313.0,270.683,270.81,270.4973,270.6341,93313.0
2022-08-23 14:55:00,276.88,277.11,276.81,277.04,54968.0,270.6243,270.8491,270.5559,270.7807,54968.0
2022-08-23 15:00:00,277.04,277.34,276.53,277.19,90697.0,270.7807,271.0739,270.2822,270.9273,90697.0
2022-08-23 15:05:00,277.18,277.36,277.05,277.32,81287.0,270.9175,271.0935,270.7905,271.0544,81287.0
2022-08-23 15:10:00,277.32,277.47,277.11,277.21,130988.0,271.0544,271.201,270.8491,270.9469,130988.0
2022-08-23 15:15:00,277.19,277.49,277.17,277.42,75992.0,270.9273,271.2205,270.9078,271.1521,75992.0
2022-08-23 15:20:00,277.4,277.4,277.01,277.04,84671.0,271.1326,271.1326,270.7514,270.7807,84671.0
2022-08-23 15:25:00,277.04,277.1,276.86,276.93,77771.0,270.7807,270.8393,270.6048,270.6732,77771.0
2022-08-23 15:30:00,276.97,277.03,276.73,276.81,124281.0,270.7123,270.7709,270.4777,270.5559,124281.0
2022-08-23 15:35:00,276.81,276.88,276.6,276.63,137128.0,270.5559,270.6243,270.3506,270.38,137128.0
2022-08-23 15:40:00,276.62,276.96,276.62,276.73,133189.0,270.3702,270.7025,270.3702,270.4777,133189.0
2022-08-23 15:45:00,276.72,276.72,276.15,276.39,227188.0,270.4679,270.4679,269.9108,270.1454,227188.0
2022-08-23 15:50:00,276.37,276.59,276.02,276.38,291737.0,270.1258,270.3409,269.7837,270.1356,291737.0
2022-08-23 15:55:00,276.38,276.8,276.26,276.43,521083.0,270.1356,270.5461,270.0183,270.1845,521083.0
2022-08-24 09:30:00,275.79,276.49,275.41,275.52,590653.0,269.5589,270.2431,269.1875,269.295,590653.0
2022-08-24 09:35:00,275.5,276.47,275.37,276.37,232786.0,269.2755,270.2236,269.1484,270.1258,232786.0
2022-08-24 09:40:00,276.37,276.42,275.72,276.06,242912.0,270.1258,270.1747,269.4905,269.8228,242912.0
2022-08-24 09:45:00,276.1,276.19,275.29,275.68,204567.0,269.8619,269.9499,269.0702,269.4514,204567.0
2022-08-24 09:50:00,275.67,276.25,275.55,275.63,184009.0,269.4417,270.0085,269.3244,269.4026,184009.0
2022-08-24 09:55:00,275.58,276.06,275.5,275.91,148572.0,269.3537,269.8228,269.2755,269.6762,148572.0
2022-08-24 10:00:00,275.94,276.3,275.45,275.61,232713.0,269.7056,270.0574,269.2266,269.383,232713.0
2022-08-24 10:05:00,275.58,275.98,275.27,275.61,139280.0,269.3537,269.7446,269.0507,269.383,139280.0
2022-08-24 10:10:00,275.6,275.81,275.54,275.6,113729.0,269.3732,269.5785,269.3146,269.3732,113729.0
2022-08-24 10:15:00,275.66,276.41,275.51,276.41,142438.0,269.4319,270.1649,269.2853,270.1649,142438.0
2022-08-24 10:20:00,276.39,276.5,275.91,276.11,163984.0,270.1454,270.2529,269.6762,269.8717,163984.0
2022-08-24 10:25:00,276.09,276.35,275.85,275.96,128349.0,269.8522,270.1063,269.6176,269.7251,128349.0
2022-08-24 10:30:00,275.99,276.15,275.59,275.92,127074.0,269.7544,269.9108,269.3635,269.686,127074.0
2022-08-24 10:35:00,275.93,276.19,275.55,275.6,135073.0,269.6958,269.9499,269.3244,269.3732,135073.0
2022-08-24 10:40:00,275.56,275.65,275.11,275.51,181090.0,269.3341,269.4221,268.8943,269.2853,181090.0
2022-08-24 10:45:00,275.5,275.95,275.38,275.92,91049.0,269.2755,269.7153,269.1582,269.686,91049.0
2022-08-24 10:50:00,275.93,276.14,275.59,275.61,82097.0,269.6958,269.901,269.3635,269.383,82097.0
2022-08-24 10:55:00,275.63,275.98,275.54,275.57,72513.0,269.4026,269.7446,269.3146,269.3439,72513.0
2022-08-24 11:00:00,275.59,275.69,275.4,275.58,96555.0,269.3635,269.4612,269.1778,269.3537,96555.0
2022-08-24 11:05:00,275.56,275.75,275.26,275.67,165165.0,269.3341,269.5198,269.0409,269.4417,165165.0
2022-08-24 11:10:00,275.67,276.18,275.48,276.14,132714.0,269.4417,269.9401,269.2559,269.901,132714.0
2022-08-24 11:15:00,276.19,276.34,275.98,276.15,221441.0,269.9499,270.0965,269.7446,269.9108,221441.0
2022-08-24 11:20:00,276.16,276.48,276.14,276.46,55348.0,269.9206,270.2334,269.901,270.2138,55348.0
2022-08-24 11:25:00,276.46,276.9,276.46,276.73,139983.0,270.2138,270.6439,270.2138,270.4777,139983.0
2022-08-24 11:30:00,276.76,276.8,276.32,276.41,99424.0,270.507,270.5461,270.077,270.1649,99424.0
2022-08-24 11:35:00,276.43,276.59,276.35,276.53,93739.0,270.1845,270.3409,270.1063,270.2822,93739.0
2022-08-24 11:40:00,276.52,276.99,276.49,276.99,107290.0,270.2724,270.7318,270.2431,270.7318,107290.0
2022-08-24 11:45:00,276.99,277.18,276.98,277.08,83960.0,270.7318,270.9175,270.7221,270.8198,83960.0
2022-08-24 11:50:00,277.04,277.19,276.92,277.16,75203.0,270.7807,270.9273,270.6634,270.898,75203.0
2022-08-24 11:55:00,277.17,277.21,276.83,276.97,116559.0,270.9078,270.9469,270.5754,270.7123,116559.0
2022-08-24 12:00:00,277.0,277.18,276.86,277.11,76725.0,270.7416,270.9175,270.6048,270.8491,76725.0
2022-08-24 12:05:00,277.12,277.23,276.95,277.05,86340.0,270.8589,270.9664,270.6927,270.7905,86340.0
2022-08-24 12:10:00,277.06,277.06,276.8,276.86,69905.0,270.8002,270.8002,270.5461,270.6048,69905.0
2022-08-24 12:15:00,276.9,277.05,276.7,276.7,77181.0,270.6439,270.7905,270.4484,270.4484,77181.0
2022-08-24 12:20:00,276.71,276.72,276.25,276.29,89515.0,270.4582,270.4679,270.0085,270.0476,89515.0
2022-08-24 12:25:00,276.28,276.39,276.15,276.19,102821.0,270.0379,270.1454,269.9108,269.9499,102821.0
2022-08-24 12:30:00,276.19,276.29,275.99,276.23,150912.0,269.9499,270.0476,269.7544,269.989,150912.0
2022-08-24 12:35:00,276.24,276.24,275.92,276.11,80180.0,269.9988,269.9988,269.686,269.8717,80180.0
2022-08-24 12:40:00,276.11,276.18,275.45,275.6,121688.0,269.8717,269.9401,269.2266,269.3732,121688.0
2022-08-24 12:45:00,275.59,275.94,275.53,275.8,81409.0,269.3635,269.7056,269.3048,269.5687,81409.0
2022-08-24 12:50:00,275.78,275.91,275.69,275.87,66092.0,269.5492,269.6762,269.4612,269.6371,66092.0
2022-08-24 12:55:00,275.88,276.06,275.85,275.98,45670.0,269.6469,269.8228,269.6176,269.7446,45670.0
2022-08-24 13:00:00,275.97,276.03,275.84,275.92,57142.0,269.7349,269.7935,269.6078,269.686,57142.0
2022-08-24 13:05:00,275.91,276.26,275.82,276.25,64785.0,269.6762,270.0183,269.5883,270.0085,64785.0
2022-08-24 13:10:00,276.26,276.29,275.99,276.04,94428.0,270.0183,270.0476,269.7544,269.8033,94428.0
2022-08-24 13:15:00,276.04,276.19,275.92,275.92,27712.0,269.8033,269.9499,269.686,269.686,27712.0
2022-08-24 13:20:00,275.9,275.98,275.65,275.73,49223.0,269.6665,269.7446,269.4221,269.5003,49223.0
2022-08-24 13:25:00,275.71,275.78,275.5,275.54,56669.0,269.4807,269.5492,269.2755,269.3146,56669.0
2022-08-24 13:30:00,275.49,275.77,275.49,275.67,68100.0,269.2657,269.5394,269.2657,269.4417,68100.0
2022-08-24 13:35:00,275.72,275.73,275.52,275.71,43918.0,269.4905,269.5003,269.295,269.4807,43918.0
2022-08-24 13:40:00,275.69,275.76,275.55,275.71,44340.0,269.4612,269.5296,269.3244,269.4807,44340.0
2022-08-24 13:45:00,275.71,275.82,275.6,275.75,48197.0,269.4807,269.5883,269.3732,269.5198,48197.0
2022-08-24 13:50:00,275.77,275.85,275.7,275.7,33089.0,269.5394,269.6176,269.471,269.471,33089.0
2022-08-24 13:55:00,275.69,275.86,275.65,275.85,30708.0,269.4612,269.6274,269.4221,269.6176,30708.0
2022-08-24 14:00:00,275.87,275.92,275.74,275.9,41794.0,269.6371,269.686,269.5101,269.6665,41794.0
2022-08-24 14:05:00,275.88,276.1,275.76,276.05,68738.0,269.6469,269.8619,269.5296,269.8131,68738.0
2022-08-24 14:10:00,276.07,276.12,275.92,275.96,56794.0,269.8326,269.8815,269.686,269.7251,56794.0
2022-08-24 14:15:00,275.96,276.08,275.88,276.04,40489.0,269.7251,269.8424,269.6469,269.8033,40489.0
2022-08-24 14:20:00,276.03,276.19,275.88,276.19,75283.0,269.7935,269.9499,269.6469,269.9499,75283.0
2022-08-24 14:25:00,276.17,276.21,276.05,276.08,38156.0,269.9304,269.9695,269.8131,269.8424,38156.0
2022-08-24 14:30:00,276.09,276.09,275.73,275.81,60639.0,269.8522,269.8522,269.5003,269.5785,60639.0
2022-08-24 14:35:00,275.79,276.17,275.66,276.11,115799.0,269.5589,269.9304,269.4319,269.8717,115799.0
2022-08-24 14:40:00,276.11,276.21,275.81,275.85,62538.0,269.8717,269.9695,269.5785,269.6176,62538.0
2022-08-24 14:45:00,275.84,275.88,275.57,275.83,110748.0,269.6078,269.6469,269.3439,269.598,110748.0
2022-08-24 14:50:00,275.82,276.15,275.81,276.1,134629.0,269.5883,269.9108,269.5785,269.8619,134629.0
2022-08-24 14:55:00,276.13,276.24,276.0,276.16,46993.0,269.8913,269.9988,269.7642,269.9206,46993.0
2022-08-24 15:00:00,276.14,276.17,275.97,276.14,34929.0,269.901,269.9304,269.7349,269.901,34929.0
2022-08-24 15:05:00,276.15,276.47,276.15,276.41,80424.0,269.9108,270.2236,269.9108,270.1649,80424.0
2022-08-24 15:10:00,276.42,276.65,276.33,276.61,75885.0,270.1747,270.3995,270.0867,270.3604,75885.0
2022-08-24 15:15:00,276.6,276.69,276.54,276.65,116436.0,270.3506,270.4386,270.292,270.3995,116436.0
2022-08-24 15:20:00,276.64,276.66,276.47,276.54,77094.0,270.3897,270.4093,270.2236,270.292,77094.0
2022-08-24 15:25:00,276.54,276.55,276.24,276.41,105729.0,270.292,270.3018,269.9988,270.1649,105729.0
2022-08-24 15:30:00,276.43,276.59,276.42,276.59,85179.0,270.1845,270.3409,270.1747,270.3409,85179.0
2022-08-24 15:35:00,276.59,276.93,276.58,276.91,112481.0,270.3409,270.6732,270.3311,270.6536,112481.0
2022-08-24 15:40:00,276.9,276.95,276.74,276.84,119961.0,270.6439,270.6927,270.4875,270.5852,119961.0
2022-08-24 15:45:00,276.83,276.83,276.56,276.67,153357.0,270.5754,270.5754,270.3115,270.4191,153357.0
2022-08-24 15:50:00,276.68,276.77,276.1,276.15,392963.0,270.4288,270.5168,269.8619,269.9108,392963.0
2022-08-24 15:55:00,276.15,276.24,275.51,275.86,937847.0,269.9108,269.9988,269.2853,269.6274,937847.0
2022-08-25 09:30:00,277.41,277.63,274.71,274.95,769079.0,271.1423,271.3574,268.5033,268.7379,769079.0
2022-08-25 09:35:00,274.96,275.47,274.52,275.33,304041.0,268.7477,269.2462,268.3176,269.1093,304041.0
2022-08-25 09:40:00,275.3,275.83,275.02,275.09,186081.0,269.08,269.598,268.8063,268.8748,186081.0
2022-08-25 09:45:00,275.07,275.69,274.98,275.06,172570.0,268.8552,269.4612,268.7672,268.8454,172570.0
2022-08-25 09:50:00,275.02,276.36,274.9,276.17,257661.0,268.8063,270.1161,268.689,269.9304,257661.0
2022-08-25 09:55:00,276.15,276.85,276.13,276.72,141202.0,269.9108,270.595,269.8913,270.4679,141202.0
2022-08-25 10:00:00,276.78,277.28,276.67,276.91,153454.0,270.5266,271.0153,270.4191,270.6536,153454.0
2022-08-25 10:05:00,276.93,277.23,276.89,277.0,142234.0,270.6732,270.9664,270.6341,270.7416,142234.0
2022-08-25 10:10:00,276.95,277.1,276.66,276.77,162476.0,270.6927,270.8393,270.4093,270.5168,162476.0
2022-08-25 10:15:00,276.79,277.19,276.64,276.71,153080.0,270.5363,270.9273,270.3897,270.4582,153080.0
2022-08-25 10:20:00,276.7,277.14,276.61,277.1,95125.0,270.4484,270.8784,270.3604,270.8393,95125.0
2022-08-25 10:25:00,277.11,277.36,276.86,277.16,96525.0,270.8491,271.0935,270.6048,270.898,96525.0
2022-08-25 10:30:00,277.21,277.66,277.13,277.35,185109.0,270.9469,271.3867,270.8687,271.0837,185109.0
2022-08-25 10:35:00,277.3,277.54,277.23,277.43,121647.0,271.0348,271.2694,270.9664,271.1619,121647.0
2022-08-25 10:40:00,277.41,277.55,277.2,277.35,92583.0,271.1423,271.2792,270.9371,271.0837,92583.0
2022-08-25 10:45:00,277.33,277.6,277.26,277.45,96542.0,271.0641,271.328,270.9957,271.1814,96542.0
2022-08-25 10:50:00,277.48,277.53,277.12,277.14,59681.0,271.2108,271.2596,270.8589,270.8784,59681.0
2022-08-25 10:55:00,277.12,277.23,276.86,276.86,65076.0,270.8589,270.9664,270.6048,270.6048,65076.0
2022-08-25 11:00:00,276.91,277.08,276.62,276.85,194723.0,270.6536,270.8198,270.3702,270.595,194723.0
2022-08-25 11:05:00,276.84,276.86,276.48,276.5,68070.0,270.5852,270.6048,270.2334,270.2529,68070.0
2022-08-25 11:10:00,276.53,276.64,276.1,276.15,97184.0,270.2822,270.3897,269.8619,269.9108,97184.0
2022-08-25 11:15:00,276.14,276.17,275.56,275.71,106330.0,269.901,269.9304,269.3341,269.4807,106330.0
2022-08-25 11:20:00,275.7,275.8,275.06,275.09,128346.0,269.471,269.5687,268.8454,268.8748,128346.0
2022-08-25 11:25:00,275.07,275.62,275.02,275.47,101034.0,268.8552,269.3928,268.8063,269.2462,101034.0
2022-08-25 11:30:00,275.49,275.74,275.33,275.61,99280.0,269.2657,269.5101,269.1093,269.383,99280.0
2022-08-25 11:35:00,275.6,275.72,275.47,275.56,82726.0,269.3732,269.4905,269.2462,269.3341,82726.0
2022-08-25 11:40:00,275.53,275.67,275.39,275.62,93364.0,269.3048,269.4417,269.168,269.3928,93364.0
2022-08-25 11:45:00,275.65,275.92,275.26,275.75,131911.0,269.4221,269.686,269.0409,269.5198,131911.0
2022-08-25 11:50:00,275.76,275.89,275.52,275.6,70294.0,269.5296,269.6567,269.295,269.3732,70294.0
2022-08-25 11:55:00,275.59,275.86,275.22,275.76,122557.0,269.3635,269.6274,269.0018,269.5296,122557.0
2022-08-25 12:00:00,275.75,275.86,275.56,275.81,78194.0,269.5198,269.6274,269.3341,269.5785,78194.0
2022-08-25 12:05:00,275.79,276.07,275.71,275.79,70644.0,269.5589,269.8326,269.4807,269.5589,70644.0
2022-08-25 12:10:00,275.79,275.95,275.34,275.51,114151.0,269.5589,269.7153,269.1191,269.2853,114151.0
2022-08-25 12:15:00,275.54,275.71,275.35,275.71,43134.0,269.3146,269.4807,269.1289,269.4807,43134.0
2022-08-25 12:20:00,275.69,275.78,275.52,275.57,28870.0,269.4612,269.5492,269.295,269.3439,28870.0
2022-08-25 12:25:00,275.59,276.0,275.59,275.92,125731.0,269.3635,269.7642,269.3635,269.686,125731.0
2022-08-25 12:30:00,275.92,275.97,275.59,275.84,58471.0,269.686,269.7349,269.3635,269.6078,58471.0
2022-08-25 12:35:00,275.82,275.92,275.71,275.82,24963.0,269.5883,269.686,269.4807,269.5883,24963.0
2022-08-25 12:40:00,275.83,275.91,275.5,275.91,63949.0,269.598,269.6762,269.2755,269.6762,63949.0
2022-08-25 12:45:00,275.92,275.95,275.23,275.42,63792.0,269.686,269.7153,269.0116,269.1973,63792.0
2022-08-25 12:50:00,275.43,275.65,275.43,275.58,39712.0,269.2071,269.4221,269.2071,269.3537,39712.0
2022-08-25 12:55:00,275.56,275.74,275.44,275.74,47469.0,269.3341,269.5101,269.2168,269.5101,47469.0
2022-08-25 13:00:00,275.73,275.95,275.57,275.71,67242.0,269.5003,269.7153,269.3439,269.4807,67242.0
2022-08-25 13:05:00,275.71,275.88,275.48,275.64,39200.0,269.4807,269.6469,269.2559,269.4123,39200.0
2022-08-25 13:10:00,275.65,275.79,275.53,275.75,43149.0,269.4221,269.5589,269.3048,269.5198,43149.0
2022-08-25 13:15:00,275.75,275.79,275.6,275.76,32893.0,269.5198,269.5589,269.3732,269.5296,32893.0
2022-08-25 13:20:00,275.76,276.06,275.61,275.99,114838.0,269.5296,269.8228,269.383,269.7544,114838.0
2022-08-25 13:25:00,275.98,276.17,275.92,276.11,70635.0,269.7446,269.9304,269.686,269.8717,70635.0
2022-08-25 13:30:00,276.11,276.5,276.06,276.5,120552.0,269.8717,270.2529,269.8228,270.2529,120552.0
2022-08-25 13:35:00,276.5,276.72,276.23,276.44,99542.0,270.2529,270.4679,269.989,270.1943,99542.0
2022-08-25 13:40:00,276.42,276.55,276.33,276.38,30423.0,270.1747,270.3018,270.0867,270.1356,30423.0
2022-08-25 13:45:00,276.39,276.76,276.27,276.66,56604.0,270.1454,270.507,270.0281,270.4093,56604.0
2022-08-25 13:50:00,276.65,276.72,276.5,276.69,35356.0,270.3995,270.4679,270.2529,270.4386,35356.0
2022-08-25 13:55:00,276.71,276.82,276.54,276.78,69323.0,270.4582,270.5657,270.292,270.5266,69323.0
2022-08-25 14:00:00,276.8,276.82,276.48,276.49,83991.0,270.5461,270.5657,270.2334,270.2431,83991.0
2022-08-25 14:05:00,276.48,276.63,276.33,276.43,47859.0,270.2334,270.38,270.0867,270.1845,47859.0
2022-08-25 14:10:00,276.38,276.82,276.37,276.69,104750.0,270.1356,270.5657,270.1258,270.4386,104750.0
2022-08-25 14:15:00,276.69,276.73,276.52,276.63,33364.0,270.4386,270.4777,270.2724,270.38,33364.0
2022-08-25 14:20:00,276.63,276.8,276.53,276.7,42875.0,270.38,270.5461,270.2822,270.4484,42875.0
2022-08-25 14:25:00,276.7,276.93,276.67,276.88,53460.0,270.4484,270.6732,270.4191,270.6243,53460.0
2022-08-25 14:30:00,276.89,276.95,276.73,276.81,58988.0,270.6341,270.6927,270.4777,270.5559,58988.0
2022-08-25 14:35:00,276.81,276.81,276.54,276.56,48373.0,270.5559,270.5559,270.292,270.3115,48373.0
2022-08-25 14:40:00,276.56,276.56,276.19,276.32,53386.0,270.3115,270.3115,269.9499,270.077,53386.0
2022-08-25 14:45:00,276.32,276.44,276.22,276.36,52746.0,270.077,270.1943,269.9792,270.1161,52746.0
2022-08-25 14:50:00,276.35,276.36,276.11,276.33,58019.0,270.1063,270.1161,269.8717,270.0867,58019.0
2022-08-25 14:55:00,276.33,276.58,276.32,276.54,54469.0,270.0867,270.3311,270.077,270.292,54469.0
2022-08-25 15:00:00,276.52,276.66,276.42,276.66,50556.0,270.2724,270.4093,270.1747,270.4093,50556.0
2022-08-25 15:05:00,276.67,276.73,276.55,276.65,73191.0,270.4191,270.4777,270.3018,270.3995,73191.0
2022-08-25 15:10:00,276.64,276.77,276.48,276.77,72573.0,270.3897,270.5168,270.2334,270.5168,72573.0
2022-08-25 15:15:00,276.79,276.82,276.57,276.79,63925.0,270.5363,270.5657,270.3213,270.5363,63925.0
2022-08-25 15:20:00,276.81,276.93,276.77,276.88,69521.0,270.5559,270.6732,270.5168,270.6243,69521.0
2022-08-25 15:25:00,276.9,277.19,276.85,277.18,89006.0,270.6439,270.9273,270.595,270.9175,89006.0
2022-08-25 15:30:00,277.17,277.24,276.99,277.11,177114.0,270.9078,270.9762,270.7318,270.8491,177114.0
2022-08-25 15:35:00,277.11,277.56,277.08,277.52,114972.0,270.8491,271.289,270.8198,271.2499,114972.0
2022-08-25 15:40:00,277.52,278.0,277.46,277.93,247167.0,271.2499,271.719,271.1912,271.6506,247167.0
2022-08-25 15:45:00,277.93,278.16,277.73,278.02,216527.0,271.6506,271.8754,271.4551,271.7386,216527.0
2022-08-25 15:50:00,278.05,278.71,277.81,278.44,294726.0,271.7679,272.413,271.5333,272.1491,294726.0
2022-08-25 15:55:00,278.41,279.02,278.36,279.0,638066.0,272.1197,272.716,272.0709,272.6964,638066.0
2022-08-26 09:30:00,278.86,279.3,278.37,278.84,321093.0,272.5596,272.9896,272.0807,272.54,321093.0
2022-08-26 09:35:00,278.84,279.52,278.74,279.35,150997.0,272.54,273.2047,272.4423,273.0385,150997.0
2022-08-26 09:40:00,279.41,279.7,279.19,279.37,144827.0,273.0972,273.3806,272.8821,273.0581,144827.0
2022-08-26 09:45:00,279.35,279.5,278.81,279.11,128020.0,273.0385,273.1851,272.5107,272.8039,128020.0
2022-08-26 09:50:00,279.1,279.18,278.4,279.13,96733.0,272.7942,272.8723,272.11,272.8235,96733.0
2022-08-26 09:55:00,279.16,279.66,279.15,279.61,79753.0,272.8528,273.3415,272.843,273.2926,79753.0
2022-08-26 10:00:00,279.61,279.69,276.6,276.93,294222.0,273.2926,273.3708,270.3506,270.6732,294222.0
2022-08-26 10:05:00,277.0,279.84,276.7,279.84,313546.0,270.7416,273.5174,270.4484,273.5174,313546.0
2022-08-26 10:10:00,279.81,280.34,278.62,279.15,277600.0,273.4881,274.0061,272.325,272.843,277600.0
2022-08-26 10:15:00,279.23,279.41,278.24,278.79,103182.0,272.9212,273.0972,271.9536,272.4912,103182.0
2022-08-26 10:20:00,278.81,278.87,276.65,276.75,179709.0,272.5107,272.5694,270.3995,270.4973,179709.0
2022-08-26 10:25:00,276.73,276.92,275.39,276.03,251307.0,270.4777,270.6634,269.168,269.7935,251307.0
2022-08-26 10:30:00,276.0,276.0,274.52,274.9,360554.0,269.7642,269.7642,268.3176,268.689,360554.0
2022-08-26 10:35:00,274.98,275.15,273.72,274.0,243776.0,268.7672,268.9334,267.5357,267.8094,243776.0
2022-08-26 10:40:00,273.98,274.8,273.98,274.15,169496.0,267.7898,268.5913,267.7898,267.956,169496.0
2022-08-26 10:45:00,274.14,274.79,274.05,274.73,132897.0,267.9462,268.5815,267.8583,268.5229,132897.0
2022-08-26 10:50:00,274.72,274.72,274.12,274.28,115521.0,268.5131,268.5131,267.9267,268.0831,115521.0
2022-08-26 10:55:00,274.21,274.42,273.76,274.13,147068.0,268.0146,268.2199,267.5748,267.9364,147068.0
2022-08-26 11:00:00,274.07,274.26,273.04,273.04,214993.0,267.8778,268.0635,266.8711,266.8711,214993.0
2022-08-26 11:05:00,273.04,273.43,272.2,272.51,239112.0,266.8711,267.2523,266.0501,266.353,239112.0
2022-08-26 11:10:00,272.52,272.83,272.3,272.41,167544.0,266.3628,266.6658,266.1478,266.2553,167544.0
2022-08-26 11:15:00,272.45,272.52,271.85,271.96,184489.0,266.2944,266.3628,265.708,265.8155,184489.0
2022-08-26 11:20:00,271.96,272.57,271.52,272.52,203814.0,265.8155,266.4117,265.3854,266.3628,203814.0
2022-08-26 11:25:00,272.52,272.7,272.22,272.52,104680.0,266.3628,266.5388,266.0696,266.3628,104680.0
2022-08-26 11:30:00,272.55,272.77,271.93,272.4,115144.0,266.3921,266.6072,265.7862,266.2455,115144.0
2022-08-26 11:35:00,272.43,272.53,271.93,272.08,61859.0,266.2749,266.3726,265.7862,265.9328,61859.0
2022-08-26 11:40:00,272.08,272.4,271.76,271.88,59195.0,265.9328,266.2455,265.62,265.7373,59195.0
2022-08-26 11:45:00,271.9,272.65,271.9,272.54,82445.0,265.7568,266.4899,265.7568,266.3824,82445.0
2022-08-26 11:50:00,272.53,273.09,272.43,272.95,137758.0,266.3726,266.9199,266.2749,266.7831,137758.0
2022-08-26 11:55:00,272.93,272.96,272.18,272.33,88760.0,266.7636,266.7929,266.0305,266.1771,88760.0
2022-08-26 12:00:00,272.35,272.35,271.63,271.63,97806.0,266.1967,266.1967,265.4929,265.4929,97806.0
2022-08-26 12:05:00,271.66,272.09,271.58,271.7,57880.0,265.5223,265.9425,265.4441,265.5613,57880.0
2022-08-26 12:10:00,271.71,271.98,271.61,271.96,67336.0,265.5711,265.835,265.4734,265.8155,67336.0
2022-08-26 12:15:00,271.94,271.94,271.26,271.3,112746.0,265.7959,265.7959,265.1313,265.1704,112746.0
2022-08-26 12:20:00,271.32,271.63,271.15,271.51,87052.0,265.1899,265.4929,265.0238,265.3756,87052.0
2022-08-26 12:25:00,271.54,271.84,271.51,271.82,99187.0,265.405,265.6982,265.3756,265.6786,99187.0
2022-08-26 12:30:00,271.81,271.83,271.5,271.6,70920.0,265.6689,265.6884,265.3659,265.4636,70920.0
2022-08-26 12:35:00,271.61,271.93,271.53,271.82,65500.0,265.4734,265.7862,265.3952,265.6786,65500.0
2022-08-26 12:40:00,271.84,272.22,271.75,272.02,67934.0,265.6982,266.0696,265.6102,265.8741,67934.0
2022-08-26 12:45:00,272.04,272.47,271.97,272.46,62951.0,265.8937,266.314,265.8252,266.3042,62951.0
2022-08-26 12:50:00,272.46,272.48,272.1,272.27,67550.0,266.3042,266.3237,265.9523,266.1185,67550.0
2022-08-26 12:55:00,272.3,272.77,272.3,272.71,54422.0,266.1478,266.6072,266.1478,266.5485,54422.0
2022-08-26 13:00:00,272.7,273.01,272.53,272.83,88659.0,266.5388,266.8418,266.3726,266.6658,88659.0
2022-08-26 13:05:00,272.84,273.09,272.82,273.0,78339.0,266.6756,266.9199,266.656,266.832,78339.0
2022-08-26 13:10:00,273.03,273.11,272.57,272.62,105327.0,266.8613,266.9395,266.4117,266.4606,105327.0
2022-08-26 13:15:00,272.61,272.78,272.28,272.38,70948.0,266.4508,266.6169,266.1282,266.226,70948.0
2022-08-26 13:20:00,272.36,272.68,272.24,272.66,33908.0,266.2064,266.5192,266.0891,266.4997,33908.0
2022-08-26 13:25:00,272.68,273.0,272.61,272.74,82676.0,266.5192,266.832,266.4508,266.5779,82676.0
2022-08-26 13:30:00,272.72,272.78,272.4,272.56,77050.0,266.5583,266.6169,266.2455,266.4019,77050.0
2022-08-26 13:35:00,272.6,272.67,272.13,272.15,86806.0,266.441,266.5094,265.9816,266.0012,86806.0
2022-08-26 13:40:00,272.16,272.19,271.84,271.9,56243.0,266.011,266.0403,265.6982,265.7568,56243.0
2022-08-26 13:45:00,271.93,272.11,271.87,271.98,74464.0,265.7862,265.9621,265.7275,265.835,74464.0
2022-08-26 13:50:00,271.96,271.96,271.53,271.71,49145.0,265.8155,265.8155,265.3952,265.5711,49145.0
2022-08-26 13:55:00,271.71,271.8,271.57,271.64,55033.0,265.5711,265.6591,265.4343,265.5027,55033.0
2022-08-26 14:00:00,271.65,271.78,271.54,271.64,54055.0,265.5125,265.6395,265.405,265.5027,54055.0
2022-08-26 14:05:00,271.63,271.73,271.36,271.46,80073.0,265.4929,265.5907,265.229,265.3268,80073.0
2022-08-26 14:10:00,271.44,271.51,271.32,271.46,79057.0,265.3072,265.3756,265.1899,265.3268,79057.0
2022-08-26 14:15:00,271.49,271.51,270.97,271.13,102254.0,265.3561,265.3756,264.8478,265.0042,102254.0
2022-08-26 14:20:00,271.13,271.35,271.09,271.12,80698.0,265.0042,265.2193,264.9651,264.9945,80698.0
2022-08-26 14:25:00,271.13,271.29,271.0,271.15,81075.0,265.0042,265.1606,264.8772,265.0238,81075.0
2022-08-26 14:30:00,271.14,271.31,270.98,271.18,97987.0,265.014,265.1802,264.8576,265.0531,97987.0
2022-08-26 14:35:00,271.13,271.29,270.92,271.07,83472.0,265.0042,265.1606,264.799,264.9456,83472.0
2022-08-26 14:40:00,271.08,271.16,270.93,270.98,49003.0,264.9554,265.0335,264.8087,264.8576,49003.0
2022-08-26 14:45:00,270.96,271.13,270.69,270.72,98898.0,264.8381,265.0042,264.5742,264.6035,98898.0
2022-08-26 14:50:00,270.72,270.79,270.48,270.56,77000.0,264.6035,264.6719,264.3689,264.4471,77000.0
2022-08-26 14:55:00,270.56,270.62,270.28,270.42,111768.0,264.4471,264.5057,264.1734,264.3103,111768.0
2022-08-26 15:00:00,270.41,270.62,270.33,270.42,142582.0,264.3005,264.5057,264.2223,264.3103,142582.0
2022-08-26 15:05:00,270.43,270.47,270.02,270.12,129866.0,264.32,264.3591,263.9193,264.017,129866.0
2022-08-26 15:10:00,270.12,270.18,269.94,270.16,219603.0,264.017,264.0757,263.8411,264.0561,219603.0
2022-08-26 15:15:00,270.18,270.37,269.95,270.22,166945.0,264.0757,264.2614,263.8509,264.1148,166945.0
2022-08-26 15:20:00,270.23,270.38,269.69,269.81,147548.0,264.1246,264.2712,263.5968,263.7141,147548.0
2022-08-26 15:25:00,269.82,270.19,269.69,269.93,146197.0,263.7238,264.0855,263.5968,263.8313,146197.0
2022-08-26 15:30:00,269.92,270.03,269.77,269.84,164757.0,263.8216,263.9291,263.675,263.7434,164757.0
2022-08-26 15:35:00,269.85,269.95,269.38,269.49,204408.0,263.7531,263.8509,263.2938,263.4013,204408.0
2022-08-26 15:40:00,269.5,269.58,269.16,269.26,210797.0,263.4111,263.4892,263.0787,263.1765,210797.0
2022-08-26 15:45:00,269.25,269.4,268.73,269.11,374740.0,263.1667,263.3133,262.6585,263.0299,374740.0
2022-08-26 15:50:00,269.1,269.3,268.44,268.49,605284.0,263.0201,263.2156,262.375,262.4239,605284.0
2022-08-26 15:55:00,268.49,269.12,267.98,268.17,1462121.0,262.4239,263.0396,261.9254,262.1111,1462121.0
2022-08-29 09:30:00,265.88,266.86,265.01,266.37,635833.0,259.8728,260.8307,259.0225,260.3518,635833.0
2022-08-29 09:35:00,266.43,267.4,266.26,266.29,187168.0,260.4104,261.3585,260.2443,260.2736,187168.0
2022-08-29 09:40:00,266.29,267.28,266.26,266.73,187219.0,260.2736,261.2412,260.2443,260.7036,187219.0
2022-08-29 09:45:00,266.72,266.88,265.94,266.18,161503.0,260.6939,260.8502,259.9315,260.1661,161503.0
2022-08-29 09:50:00,266.16,266.67,265.95,266.13,200822.0,260.1465,260.645,259.9413,260.1172,200822.0
2022-08-29 09:55:00,266.11,266.64,265.12,265.19,213171.0,260.0976,260.6157,259.13,259.1984,213171.0
2022-08-29 10:00:00,265.17,265.5,264.92,265.3,215089.0,259.1789,259.5014,258.9345,259.3059,215089.0
2022-08-29 10:05:00,265.28,265.72,265.01,265.13,128737.0,259.2864,259.7165,259.0225,259.1398,128737.0
2022-08-29 10:10:00,265.13,265.47,264.95,265.2,218811.0,259.1398,259.4721,258.9639,259.2082,218811.0
2022-08-29 10:15:00,265.22,266.59,265.16,266.37,235016.0,259.2278,260.5668,259.1691,260.3518,235016.0
2022-08-29 10:20:00,266.38,266.59,266.2,266.41,111389.0,260.3615,260.5668,260.1856,260.3909,111389.0
2022-08-29 10:25:00,266.4,266.55,266.04,266.04,133668.0,260.3811,260.5277,260.0292,260.0292,133668.0
2022-08-29 10:30:00,266.05,266.5,265.52,265.68,150343.0,260.039,260.4788,259.521,259.6774,150343.0
2022-08-29 10:35:00,265.69,265.78,264.98,265.12,126670.0,259.6871,259.7751,258.9932,259.13,126670.0
2022-08-29 10:40:00,265.07,265.39,264.76,265.18,146990.0,259.0811,259.3939,258.7781,259.1887,146990.0
2022-08-29 10:45:00,265.18,265.34,264.76,264.95,127665.0,259.1887,259.345,258.7781,258.9639,127665.0
2022-08-29 10:50:00,264.94,265.07,264.34,264.43,125992.0,258.9541,259.0811,258.3676,258.4556,125992.0
2022-08-29 10:55:00,264.44,264.46,264.23,264.3,106415.0,258.4654,258.4849,258.2601,258.3285,106415.0
2022-08-29 11:00:00,264.29,264.96,264.26,264.79,129121.0,258.3188,258.9736,258.2894,258.8075,129121.0
2022-08-29 11:05:00,264.75,264.81,264.21,264.62,152520.0,258.7684,258.827,258.2406,258.6413,152520.0
2022-08-29 11:10:00,264.63,264.68,263.85,263.97,205924.0,258.6511,258.7,257.8887,258.006,205924.0
2022-08-29 11:15:00,263.97,264.33,263.9,264.02,129032.0,258.006,258.3579,257.9376,258.0549,129032.0
2022-08-29 11:20:00,264.04,264.66,263.9,264.48,105462.0,258.0744,258.6804,257.9376,258.5045,105462.0
2022-08-29 11:25:00,264.49,264.53,263.93,264.15,81526.0,258.5142,258.5533,257.9669,258.1819,81526.0
2022-08-29 11:30:00,264.19,265.05,264.1,264.95,135830.0,258.221,259.0616,258.1331,258.9639,135830.0
2022-08-29 11:35:00,264.93,265.34,264.65,264.95,85619.0,258.9443,259.345,258.6706,258.9639,85619.0
2022-08-29 11:40:00,264.91,264.91,264.08,264.11,86148.0,258.9248,258.9248,258.1135,258.1428,86148.0
2022-08-29 11:45:00,264.1,264.8,264.08,264.72,117479.0,258.1331,258.8172,258.1135,258.7391,117479.0
2022-08-29 11:50:00,264.71,264.98,264.64,264.94,89271.0,258.7293,258.9932,258.6609,258.9541,89271.0
2022-08-29 11:55:00,264.94,265.24,264.87,265.12,81752.0,258.9541,259.2473,258.8857,259.13,81752.0
2022-08-29 12:00:00,265.16,266.16,265.09,266.16,109472.0,259.1691,260.1465,259.1007,260.1465,109472.0
2022-08-29 12:05:00,266.14,266.35,265.7,265.77,88156.0,260.127,260.3322,259.6969,259.7653,88156.0
2022-08-29 12:10:00,265.76,265.95,265.42,265.64,70624.0,259.7556,259.9413,259.4232,259.6383,70624.0
2022-08-29 12:15:00,265.67,266.2,265.56,265.9,58472.0,259.6676,260.1856,259.5601,259.8924,58472.0
2022-08-29 12:20:00,265.87,265.96,265.39,265.45,59317.0,259.8631,259.951,259.3939,259.4526,59317.0
2022-08-29 12:25:00,265.44,265.67,265.24,265.39,68703.0,259.4428,259.6676,259.2473,259.3939,68703.0
2022-08-29 12:30:00,265.37,265.39,264.72,264.75,70246.0,259.3744,259.3939,258.7391,258.7684,70246.0
2022-08-29 12:35:00,264.74,265.06,264.72,264.92,71788.0,258.7586,259.0714,258.7391,258.9345,71788.0
2022-08-29 12:40:00,264.92,265.47,264.89,265.46,57654.0,258.9345,259.4721,258.9052,259.4623,57654.0
2022-08-29 12:45:00,265.47,266.25,265.36,266.16,88581.0,259.4721,260.2345,259.3646,260.1465,88581.0
2022-08-29 12:50:00,266.17,266.61,266.09,266.44,82504.0,260.1563,260.5863,260.0781,260.4202,82504.0
2022-08-29 12:55:00,266.45,266.45,265.92,266.03,63691.0,260.43,260.43,259.9119,260.0195,63691.0
2022-08-29 13:00:00,266.05,266.5,266.04,266.18,52861.0,260.039,260.4788,260.0292,260.1661,52861.0
2022-08-29 13:05:00,266.19,266.62,266.15,266.48,41409.0,260.1758,260.5961,260.1367,260.4593,41409.0
2022-08-29 13:10:00,266.49,266.54,266.08,266.37,55906.0,260.4691,260.5179,260.0683,260.3518,55906.0
2022-08-29 13:15:00,266.36,266.38,265.59,265.74,71181.0,260.342,260.3615,259.5894,259.736,71181.0
2022-08-29 13:20:00,265.75,265.85,265.5,265.68,74005.0,259.7458,259.8435,259.5014,259.6774,74005.0
2022-08-29 13:25:00,265.69,265.82,265.53,265.78,41601.0,259.6871,259.8142,259.5308,259.7751,41601.0
2022-08-29 13:30:00,265.74,266.15,265.68,266.1,52088.0,259.736,260.1367,259.6774,260.0879,52088.0
2022-08-29 13:35:00,266.09,266.3,266.03,266.07,43981.0,260.0781,260.2834,260.0195,260.0586,43981.0
2022-08-29 13:40:00,266.1,266.67,265.93,266.63,76797.0,260.0879,260.645,259.9217,260.6059,76797.0
2022-08-29 13:45:00,266.62,266.79,265.82,265.82,86076.0,260.5961,260.7623,259.8142,259.8142,86076.0
2022-08-29 13:50:00,265.82,266.03,265.73,265.81,46041.0,259.8142,260.0195,259.7262,259.8044,46041.0
2022-08-29 13:55:00,265.83,265.95,265.69,265.8,38250.0,259.824,259.9413,259.6871,259.7947,38250.0
2022-08-29 14:00:00,265.79,265.83,265.5,265.5,55365.0,259.7849,259.824,259.5014,259.5014,55365.0
2022-08-29 14:05:00,265.53,265.9,265.49,265.54,85224.0,259.5308,259.8924,259.4917,259.5405,85224.0
2022-08-29 14:10:00,265.52,265.71,265.3,265.33,99874.0,259.521,259.7067,259.3059,259.3353,99874.0
2022-08-29 14:15:00,265.33,265.33,264.78,264.88,90225.0,259.3353,259.3353,258.7977,258.8954,90225.0
2022-08-29 14:20:00,264.86,264.96,264.71,264.88,66767.0,258.8759,258.9736,258.7293,258.8954,66767.0
2022-08-29 14:25:00,264.93,265.19,264.93,265.0,54411.0,258.9443,259.1984,258.9443,259.0127,54411.0
2022-08-29 14:30:00,265.0,265.46,265.0,265.44,81716.0,259.0127,259.4623,259.0127,259.4428,81716.0
2022-08-29 14:35:00,265.45,265.72,265.42,265.59,66615.0,259.4526,259.7165,259.4232,259.5894,66615.0
2022-08-29 14:40:00,265.59,265.76,265.57,265.7,52001.0,259.5894,259.7556,259.5698,259.6969,52001.0
2022-08-29 14:45:00,265.7,265.72,265.51,265.52,42631.0,259.6969,259.7165,259.5112,259.521,42631.0
2022-08-29 14:50:00,265.5,265.52,265.22,265.35,78129.0,259.5014,259.521,259.2278,259.3548,78129.0
2022-08-29 14:55:00,265.35,265.55,264.81,265.44,134538.0,259.3548,259.5503,258.827,259.4428,134538.0
2022-08-29 15:00:00,265.42,266.35,265.39,265.9,138101.0,259.4232,260.3322,259.3939,259.8924,138101.0
2022-08-29 15:05:00,265.89,265.89,265.35,265.57,69293.0,259.8826,259.8826,259.3548,259.5698,69293.0
2022-08-29 15:10:00,265.58,266.3,265.54,266.28,140920.0,259.5796,260.2834,259.5405,260.2638,140920.0
2022-08-29 15:15:00,266.24,266.5,266.01,266.09,147291.0,260.2247,260.4788,259.9999,260.0781,147291.0
2022-08-29 15:20:00,266.08,266.34,266.01,266.25,86620.0,260.0683,260.3225,259.9999,260.2345,86620.0
2022-08-29 15:25:00,266.21,266.21,265.93,265.94,109835.0,260.1954,260.1954,259.9217,259.9315,109835.0
2022-08-29 15:30:00,265.97,266.12,265.74,266.01,116673.0,259.9608,260.1074,259.736,259.9999,116673.0
2022-08-29 15:35:00,266.01,266.22,265.96,266.17,125734.0,259.9999,260.2052,259.951,260.1563,125734.0
2022-08-29 15:40:00,266.14,266.42,266.03,266.33,171958.0,260.127,260.4006,260.0195,260.3127,171958.0
2022-08-29 15:45:00,266.3,266.33,265.51,265.68,207640.0,260.2834,260.3127,259.5112,259.6774,207640.0
2022-08-29 15:50:00,265.68,265.8,264.86,265.61,528126.0,259.6774,259.7947,258.8759,259.6089,528126.0
2022-08-29 15:55:00,265.61,265.95,265.1,265.26,1204887.0,259.6089,259.9413,259.1105,259.2669,1204887.0
2022-08-30 09:30:00,266.72,267.05,266.01,266.51,488878.0,260.6939,261.0164,259.9999,260.4886,488878.0
2022-08-30 09:35:00,266.51,266.58,265.6,266.35,236519.0,260.4886,260.557,259.5992,260.3322,236519.0
2022-08-30 09:40:00,266.4,266.49,265.48,265.72,184776.0,260.3811,260.4691,259.4819,259.7165,184776.0
2022-08-30 09:45:00,265.73,266.0,265.06,265.81,257262.0,259.7262,259.9901,259.0714,259.8044,257262.0
2022-08-30 09:50:00,265.8,266.0,265.41,265.57,141794.0,259.7947,259.9901,259.4135,259.5698,141794.0
2022-08-30 09:55:00,265.57,265.75,265.0,265.4,164099.0,259.5698,259.7458,259.0127,259.4037,164099.0
2022-08-30 10:00:00,265.33,265.44,264.91,265.1,221724.0,259.3353,259.4428,258.9248,259.1105,221724.0
2022-08-30 10:05:00,265.13,265.16,263.9,264.11,227194.0,259.1398,259.1691,257.9376,258.1428,227194.0
2022-08-30 10:10:00,264.08,264.12,263.56,263.9,233438.0,258.1135,258.1526,257.6053,257.9376,233438.0
2022-08-30 10:15:00,263.9,263.96,263.53,263.89,167577.0,257.9376,257.9962,257.5759,257.9278,167577.0
2022-08-30 10:20:00,263.93,264.0,263.21,263.38,170204.0,257.9669,258.0353,257.2632,257.4293,170204.0
2022-08-30 10:25:00,263.38,263.89,263.29,263.75,103436.0,257.4293,257.9278,257.3414,257.791,103436.0
2022-08-30 10:30:00,263.72,263.88,262.15,262.19,184035.0,257.7616,257.918,256.2271,256.2662,184035.0
2022-08-30 10:35:00,262.18,262.21,261.6,261.9,183742.0,256.2564,256.2858,255.6895,255.9828,183742.0
2022-08-30 10:40:00,261.91,262.09,261.52,261.64,231040.0,255.9925,256.1685,255.6114,255.7286,231040.0
2022-08-30 10:45:00,261.64,261.67,261.03,261.19,147442.0,255.7286,255.758,255.1324,255.2888,147442.0
2022-08-30 10:50:00,261.25,261.72,260.99,261.56,135949.0,255.3475,255.8068,255.0933,255.6504,135949.0
2022-08-30 10:55:00,261.58,262.37,261.45,262.33,196082.0,255.67,256.4421,255.5429,256.403,196082.0
2022-08-30 11:00:00,262.33,262.73,261.88,262.26,174245.0,256.403,256.794,255.9632,256.3346,174245.0
2022-08-30 11:05:00,262.25,262.75,262.05,262.32,110811.0,256.3249,256.8136,256.1294,256.3933,110811.0
2022-08-30 11:10:00,262.27,262.41,261.83,262.31,168947.0,256.3444,256.4812,255.9143,256.3835,168947.0
2022-08-30 11:15:00,262.33,263.05,262.02,262.95,173648.0,256.403,257.1068,256.1001,257.009,173648.0
2022-08-30 11:20:00,262.94,262.99,262.32,262.43,108311.0,256.9993,257.0481,256.3933,256.5008,108311.0
2022-08-30 11:25:00,262.38,263.13,262.24,262.8,112040.0,256.4519,257.185,256.3151,256.8624,112040.0
2022-08-30 11:30:00,262.78,263.34,262.55,263.14,129127.0,256.8429,257.3902,256.6181,257.1947,129127.0
2022-08-30 11:35:00,263.16,263.19,262.36,262.45,143491.0,257.2143,257.2436,256.4324,256.5203,143491.0
2022-08-30 11:40:00,262.41,262.91,262.27,262.54,96767.0,256.4812,256.9699,256.3444,256.6083,96767.0
2022-08-30 11:45:00,262.54,262.58,262.0,262.03,64173.0,256.6083,256.6474,256.0805,256.1098,64173.0
2022-08-30 11:50:00,262.05,262.89,261.98,262.76,82611.0,256.1294,256.9504,256.061,256.8233,82611.0
2022-08-30 11:55:00,262.75,262.94,262.61,262.69,88217.0,256.8136,256.9993,256.6767,256.7549,88217.0
2022-08-30 12:00:00,262.67,263.16,262.58,262.98,122014.0,256.7354,257.2143,256.6474,257.0384,122014.0
2022-08-30 12:05:00,262.99,263.54,262.96,262.99,161776.0,257.0481,257.5857,257.0188,257.0481,161776.0
2022-08-30 12:10:00,262.95,263.24,262.76,263.24,77698.0,257.009,257.2925,256.8233,257.2925,77698.0
2022-08-30 12:15:00,263.25,263.63,262.98,263.03,212212.0,257.3023,257.6737,257.0384,257.0872,212212.0
2022-08-30 12:20:00,263.01,263.05,262.84,262.94,73991.0,257.0677,257.1068,256.9015,256.9993,73991.0
2022-08-30 12:25:00,262.93,262.93,262.55,262.65,94601.0,256.9895,256.9895,256.6181,256.7158,94601.0
2022-08-30 12:30:00,262.64,262.68,262.0,262.0,79245.0,256.706,256.7451,256.0805,256.0805,79245.0
2022-08-30 12:35:00,262.0,262.22,261.78,262.19,89055.0,256.0805,256.2955,255.8655,256.2662,89055.0
2022-08-30 12:40:00,262.17,262.17,261.82,261.87,71450.0,256.2467,256.2467,255.9046,255.9534,71450.0
2022-08-30 12:45:00,261.86,262.25,261.66,262.21,86554.0,255.9437,256.3249,255.7482,256.2858,86554.0
2022-08-30 12:50:00,262.25,262.5,262.23,262.48,65807.0,256.3249,256.5692,256.3053,256.5497,65807.0
2022-08-30 12:55:00,262.48,262.56,262.21,262.21,38291.0,256.5497,256.6279,256.2858,256.2858,38291.0
2022-08-30 13:00:00,262.19,262.33,261.98,262.04,84058.0,256.2662,256.403,256.061,256.1196,84058.0
2022-08-30 13:05:00,262.05,262.37,261.72,261.86,138518.0,256.1294,256.4421,255.8068,255.9437,138518.0
2022-08-30 13:10:00,261.83,261.85,261.25,261.28,102621.0,255.9143,255.9339,255.3475,255.3768,102621.0
2022-08-30 13:15:00,261.3,261.57,261.25,261.32,91976.0,255.3963,255.6602,255.3475,255.4159,91976.0
2022-08-30 13:20:00,261.34,261.44,261.1,261.2,54535.0,255.4354,255.5332,255.2008,255.2986,54535.0
2022-08-30 13:25:00,261.2,261.51,261.14,261.48,66973.0,255.2986,255.6016,255.2399,255.5723,66973.0
2022-08-30 13:30:00,261.46,261.67,261.32,261.34,60081.0,255.5527,255.758,255.4159,255.4354,60081.0
2022-08-30 13:35:00,261.34,261.42,261.09,261.42,87008.0,255.4354,255.5136,255.1911,255.5136,87008.0
2022-08-30 13:40:00,261.45,261.49,260.74,260.75,109787.0,255.5429,255.582,254.849,254.8587,109787.0
2022-08-30 13:45:00,260.74,261.44,260.66,261.38,169147.0,254.849,255.5332,254.7708,255.4745,169147.0
2022-08-30 13:50:00,261.39,261.91,261.29,261.77,143808.0,255.4843,255.9925,255.3865,255.8557,143808.0
2022-08-30 13:55:00,261.78,261.99,261.72,261.87,112513.0,255.8655,256.0707,255.8068,255.9534,112513.0
2022-08-30 14:00:00,261.87,262.24,261.61,262.15,83177.0,255.9534,256.3151,255.6993,256.2271,83177.0
2022-08-30 14:05:00,262.16,262.27,261.97,262.03,154935.0,256.2369,256.3444,256.0512,256.1098,154935.0
2022-08-30 14:10:00,262.02,262.27,261.94,262.03,111789.0,256.1001,256.3444,256.0219,256.1098,111789.0
2022-08-30 14:15:00,262.05,262.15,261.69,261.69,72900.0,256.1294,256.2271,255.7775,255.7775,72900.0
2022-08-30 14:20:00,261.7,261.96,261.56,261.75,120081.0,255.7873,256.0414,255.6504,255.8362,120081.0
2022-08-30 14:25:00,261.78,261.84,261.15,261.33,104481.0,255.8655,255.9241,255.2497,255.4256,104481.0
2022-08-30 14:30:00,261.34,262.04,261.34,261.93,138025.0,255.4354,256.1196,255.4354,256.0121,138025.0
2022-08-30 14:35:00,261.96,261.99,261.57,261.95,64860.0,256.0414,256.0707,255.6602,256.0316,64860.0
2022-08-30 14:40:00,261.95,262.0,261.58,261.66,101702.0,256.0316,256.0805,255.67,255.7482,101702.0
2022-08-30 14:45:00,261.67,261.99,261.65,261.86,77045.0,255.758,256.0707,255.7384,255.9437,77045.0
2022-08-30 14:50:00,261.87,261.99,261.65,261.79,59092.0,255.9534,256.0707,255.7384,255.8753,59092.0
2022-08-30 14:55:00,261.79,262.07,261.58,261.89,82730.0,255.8753,256.1489,255.67,255.973,82730.0
2022-08-30 15:00:00,261.86,262.83,261.81,262.32,170958.0,255.9437,256.8918,255.8948,256.3933,170958.0
2022-08-30 15:05:00,262.32,262.84,262.2,262.8,143384.0,256.3933,256.9015,256.276,256.8624,143384.0
2022-08-30 15:10:00,262.79,263.4,262.69,263.04,184158.0,256.8527,257.4489,256.7549,257.097,184158.0
2022-08-30 15:15:00,263.07,263.18,262.74,263.04,153997.0,257.1263,257.2338,256.8038,257.097,153997.0
2022-08-30 15:20:00,263.02,263.15,262.66,263.08,91303.0,257.0775,257.2045,256.7256,257.1361,91303.0
2022-08-30 15:25:00,263.07,263.19,262.8,262.91,122811.0,257.1263,257.2436,256.8624,256.9699,122811.0
2022-08-30 15:30:00,262.93,262.97,262.17,262.48,155689.0,256.9895,257.0286,256.2467,256.5497,155689.0
2022-08-30 15:35:00,262.5,262.94,262.44,262.82,117468.0,256.5692,256.9993,256.5106,256.882,117468.0
2022-08-30 15:40:00,262.82,263.31,262.8,262.88,161075.0,256.882,257.3609,256.8624,256.9406,161075.0
2022-08-30 15:45:00,262.86,262.94,262.08,262.25,216539.0,256.9211,256.9993,256.1587,256.3249,216539.0
2022-08-30 15:50:00,262.27,262.73,262.04,262.29,318137.0,256.3444,256.794,256.1196,256.364,318137.0
2022-08-30 15:55:00,262.29,263.39,262.27,262.97,627119.0,256.364,257.4391,256.3444,257.0286,627119.0
2022-08-31 09:30:00,265.39,265.45,263.92,264.52,713098.0,259.3939,259.4526,257.9571,258.5436,713098.0
2022-08-31 09:35:00,264.57,265.21,264.07,264.81,293181.0,258.5924,259.218,258.1037,258.827,293181.0
2022-08-31 09:40:00,264.83,266.06,264.8,265.9,267325.0,258.8466,260.0488,258.8172,259.8924,267325.0
2022-08-31 09:45:00,265.94,266.45,265.58,266.4,275872.0,259.9315,260.43,259.5796,260.3811,275872.0
2022-08-31 09:50:00,266.42,267.11,266.24,266.6,257331.0,260.4006,261.0751,260.2247,260.5766,257331.0
2022-08-31 09:55:00,266.52,266.66,265.6,265.78,156741.0,260.4984,260.6352,259.5992,259.7751,156741.0
2022-08-31 10:00:00,265.81,265.86,264.99,265.04,171737.0,259.8044,259.8533,259.003,259.0518,171737.0
2022-08-31 10:05:00,265.01,265.54,264.64,264.7,133853.0,259.0225,259.5405,258.6609,258.7195,133853.0
2022-08-31 10:10:00,264.69,265.4,264.6,264.69,186784.0,258.7097,259.4037,258.6218,258.7097,186784.0
2022-08-31 10:15:00,264.7,264.7,263.88,264.39,205975.0,258.7195,258.7195,257.918,258.4165,205975.0
2022-08-31 10:20:00,264.43,264.76,263.8,264.21,128292.0,258.4556,258.7781,257.8398,258.2406,128292.0
2022-08-31 10:25:00,264.2,264.6,263.59,263.86,115489.0,258.2308,258.6218,257.6346,257.8985,115489.0
2022-08-31 10:30:00,263.83,264.25,263.41,263.88,118527.0,257.8692,258.2797,257.4586,257.918,118527.0
2022-08-31 10:35:00,263.94,264.29,263.25,263.42,115647.0,257.9767,258.3188,257.3023,257.4684,115647.0
2022-08-31 10:40:00,263.42,264.29,263.26,264.19,107265.0,257.4684,258.3188,257.312,258.221,107265.0
2022-08-31 10:45:00,264.16,264.65,263.92,264.57,150778.0,258.1917,258.6706,257.9571,258.5924,150778.0
2022-08-31 10:50:00,264.55,264.82,263.92,264.09,151453.0,258.5729,258.8368,257.9571,258.1233,151453.0
2022-08-31 10:55:00,264.08,264.18,263.69,263.88,92219.0,258.1135,258.2113,257.7323,257.918,92219.0
2022-08-31 11:00:00,263.9,263.94,263.07,263.22,166332.0,257.9376,257.9767,257.1263,257.2729,166332.0
2022-08-31 11:05:00,263.21,263.25,262.59,262.84,152499.0,257.2632,257.3023,256.6572,256.9015,152499.0
2022-08-31 11:10:00,262.81,262.82,262.32,262.51,107249.0,256.8722,256.882,256.3933,256.579,107249.0
2022-08-31 11:15:00,262.46,262.84,262.17,262.84,127950.0,256.5301,256.9015,256.2467,256.9015,127950.0
2022-08-31 11:20:00,262.83,263.04,262.6,262.79,150050.0,256.8918,257.097,256.6669,256.8527,150050.0
2022-08-31 11:25:00,262.81,263.3,262.8,263.02,81476.0,256.8722,257.3511,256.8624,257.0775,81476.0
2022-08-31 11:30:00,262.98,263.46,262.6,263.27,135295.0,257.0384,257.5075,256.6669,257.3218,135295.0
2022-08-31 11:35:00,263.27,264.07,263.25,263.83,128496.0,257.3218,258.1037,257.3023,257.8692,128496.0
2022-08-31 11:40:00,263.8,264.38,263.65,264.26,130491.0,257.8398,258.4067,257.6932,258.2894,130491.0
2022-08-31 11:45:00,264.28,264.37,264.04,264.13,79354.0,258.309,258.397,258.0744,258.1624,79354.0
2022-08-31 11:50:00,264.15,264.48,264.11,264.37,76138.0,258.1819,258.5045,258.1428,258.397,76138.0
2022-08-31 11:55:00,264.38,264.9,264.38,264.59,95638.0,258.4067,258.915,258.4067,258.612,95638.0
2022-08-31 12:00:00,264.62,264.82,264.31,264.55,66372.0,258.6413,258.8368,258.3383,258.5729,66372.0
2022-08-31 12:05:00,264.59,264.68,264.23,264.58,68611.0,258.612,258.7,258.2601,258.6022,68611.0
2022-08-31 12:10:00,264.59,264.77,264.22,264.52,98628.0,258.612,258.7879,258.2503,258.5436,98628.0
2022-08-31 12:15:00,264.51,264.91,264.29,264.46,111350.0,258.5338,258.9248,258.3188,258.4849,111350.0
2022-08-31 12:20:00,264.43,264.45,263.96,264.08,65312.0,258.4556,258.4752,257.9962,258.1135,65312.0
2022-08-31 12:25:00,264.08,264.24,263.98,264.14,68724.0,258.1135,258.2699,258.0158,258.1722,68724.0
2022-08-31 12:30:00,264.2,264.47,264.09,264.19,43156.0,258.2308,258.4947,258.1233,258.221,43156.0
2022-08-31 12:35:00,264.23,264.33,263.95,264.1,61470.0,258.2601,258.3579,257.9864,258.1331,61470.0
2022-08-31 12:40:00,264.1,264.12,263.67,263.89,72329.0,258.1331,258.1526,257.7128,257.9278,72329.0
2022-08-31 12:45:00,263.89,264.18,263.81,264.14,71109.0,257.9278,258.2113,257.8496,258.1722,71109.0
2022-08-31 12:50:00,264.14,264.15,263.62,263.68,70674.0,258.1722,258.1819,257.6639,257.7225,70674.0
2022-08-31 12:55:00,263.65,263.71,263.42,263.67,51391.0,257.6932,257.7519,257.4684,257.7128,51391.0
2022-08-31 13:00:00,263.65,263.8,263.54,263.59,53919.0,257.6932,257.8398,257.5857,257.6346,53919.0
2022-08-31 13:05:00,263.57,263.85,263.47,263.73,57125.0,257.615,257.8887,257.5173,257.7714,57125.0
2022-08-31 13:10:00,263.72,264.06,263.66,263.9,73133.0,257.7616,258.094,257.703,257.9376,73133.0
2022-08-31 13:15:00,263.92,263.92,263.23,263.31,101341.0,257.9571,257.9571,257.2827,257.3609,101341.0
2022-08-31 13:20:00,263.32,263.38,262.96,263.01,118677.0,257.3707,257.4293,257.0188,257.0677,118677.0
2022-08-31 13:25:00,262.97,263.09,262.67,263.01,97583.0,257.0286,257.1459,256.7354,257.0677,97583.0
2022-08-31 13:30:00,263.01,263.19,262.75,263.02,111864.0,257.0677,257.2436,256.8136,257.0775,111864.0
2022-08-31 13:35:00,263.03,263.04,262.51,262.67,97418.0,257.0872,257.097,256.579,256.7354,97418.0
2022-08-31 13:40:00,262.68,262.69,262.36,262.58,85137.0,256.7451,256.7549,256.4324,256.6474,85137.0
2022-08-31 13:45:00,262.6,262.76,262.44,262.44,51194.0,256.6669,256.8233,256.5106,256.5106,51194.0
2022-08-31 13:50:00,262.44,262.8,262.43,262.73,61397.0,256.5106,256.8624,256.5008,256.794,61397.0
2022-08-31 13:55:00,262.72,262.95,262.7,262.87,64513.0,256.7842,257.009,256.7647,256.9308,64513.0
2022-08-31 14:00:00,262.87,263.12,262.73,262.93,67246.0,256.9308,257.1752,256.794,256.9895,67246.0
2022-08-31 14:05:00,262.9,263.51,262.71,263.36,114750.0,256.9602,257.5564,256.7745,257.4098,114750.0
2022-08-31 14:10:00,263.4,263.43,263.14,263.29,73636.0,257.4489,257.4782,257.1947,257.3414,73636.0
2022-08-31 14:15:00,263.37,263.56,263.08,263.09,75356.0,257.4196,257.6053,257.1361,257.1459,75356.0
2022-08-31 14:20:00,263.11,263.23,262.7,262.79,108595.0,257.1654,257.2827,256.7647,256.8527,108595.0
2022-08-31 14:25:00,262.87,263.18,262.86,262.95,57811.0,256.9308,257.2338,256.9211,257.009,57811.0
2022-08-31 14:30:00,262.93,262.99,262.35,262.56,61905.0,256.9895,257.0481,256.4226,256.6279,61905.0
2022-08-31 14:35:00,262.54,262.54,262.29,262.3,58056.0,256.6083,256.6083,256.364,256.3737,58056.0
2022-08-31 14:40:00,262.29,262.42,262.08,262.21,80866.0,256.364,256.491,256.1587,256.2858,80866.0
2022-08-31 14:45:00,262.14,262.59,262.04,262.36,119513.0,256.2173,256.6572,256.1196,256.4324,119513.0
2022-08-31 14:50:00,262.36,262.54,262.28,262.39,57298.0,256.4324,256.6083,256.3542,256.4617,57298.0
2022-08-31 14:55:00,262.39,262.42,262.06,262.41,75575.0,256.4617,256.491,256.1392,256.4812,75575.0
2022-08-31 15:00:00,262.39,262.96,262.14,262.89,107971.0,256.4617,257.0188,256.2173,256.9504,107971.0
2022-08-31 15:05:00,262.87,263.36,262.66,263.07,117344.0,256.9308,257.4098,256.7256,257.1263,117344.0
2022-08-31 15:10:00,263.06,263.45,263.0,263.39,91059.0,257.1166,257.4977,257.0579,257.4391,91059.0
2022-08-31 15:15:00,263.38,263.92,263.37,263.5,175030.0,257.4293,257.9571,257.4196,257.5466,175030.0
2022-08-31 15:20:00,263.51,263.51,263.02,263.12,113515.0,257.5564,257.5564,257.0775,257.1752,113515.0
2022-08-31 15:25:00,263.11,263.25,262.88,263.22,113882.0,257.1654,257.3023,256.9406,257.2729,113882.0
2022-08-31 15:30:00,263.22,263.37,262.7,262.76,148119.0,257.2729,257.4196,256.7647,256.8233,148119.0
2022-08-31 15:35:00,262.72,263.11,262.61,263.1,113016.0,256.7842,257.1654,256.6767,257.1557,113016.0
2022-08-31 15:40:00,263.11,263.63,262.84,263.56,181228.0,257.1654,257.6737,256.9015,257.6053,181228.0
2022-08-31 15:45:00,263.53,263.85,263.01,263.25,217369.0,257.5759,257.8887,257.0677,257.3023,217369.0
2022-08-31 15:50:00,263.24,263.36,262.37,262.43,501881.0,257.2925,257.4098,256.4421,256.5008,501881.0
2022-08-31 15:55:00,262.43,262.74,261.33,261.45,1318777.0,256.5008,256.8038,255.4256,255.5429,1318777.0
2022-09-01 09:30:00,258.87,259.63,257.89,257.99,821780.0,253.0212,253.7641,252.0634,252.1611,821780.0
2022-09-01 09:35:00,257.99,258.99,257.99,258.65,297707.0,252.1611,253.1385,252.1611,252.8062,297707.0
2022-09-01 09:40:00,258.61,259.4,258.43,258.74,280077.0,252.7671,253.5392,252.5912,252.8942,280077.0
2022-09-01 09:45:00,258.75,259.29,258.5,258.77,210490.0,252.9039,253.4317,252.6596,252.9235,210490.0
2022-09-01 09:50:00,258.75,259.18,258.5,259.13,188795.0,252.9039,253.3242,252.6596,253.2753,188795.0
2022-09-01 09:55:00,259.11,259.58,258.56,259.46,221279.0,253.2558,253.7152,252.7182,253.5979,221279.0
2022-09-01 10:00:00,259.45,259.83,258.3,258.33,321297.0,253.5881,253.9595,252.4641,252.4934,321297.0
2022-09-01 10:05:00,258.33,258.79,258.18,258.36,258606.0,252.4934,252.943,252.3468,252.5227,258606.0
2022-09-01 10:10:00,258.4,258.55,257.7,257.72,181201.0,252.5618,252.7085,251.8777,251.8972,181201.0
2022-09-01 10:15:00,257.71,257.86,257.52,257.78,171849.0,251.8874,252.034,251.7017,251.9559,171849.0
2022-09-01 10:20:00,257.75,258.35,257.65,258.35,184691.0,251.9265,252.513,251.8288,252.513,184691.0
2022-09-01 10:25:00,258.34,258.56,258.05,258.46,200544.0,252.5032,252.7182,252.2198,252.6205,200544.0
2022-09-01 10:30:00,258.48,258.49,257.79,257.82,165719.0,252.64,252.6498,251.9656,251.9949,165719.0
2022-09-01 10:35:00,257.83,257.83,256.56,256.7,292107.0,252.0047,252.0047,250.7634,250.9003,292107.0
2022-09-01 10:40:00,256.68,256.82,256.22,256.42,190207.0,250.8807,251.0175,250.4311,250.6266,190207.0
2022-09-01 10:45:00,256.39,256.45,256.02,256.25,174559.0,250.5973,250.6559,250.2356,250.4604,174559.0
2022-09-01 10:50:00,256.21,256.78,256.21,256.4,164698.0,250.4213,250.9784,250.4213,250.607,164698.0
2022-09-01 10:55:00,256.41,256.66,255.68,255.7,169447.0,250.6168,250.8612,249.9033,249.9228,169447.0
2022-09-01 11:00:00,255.7,256.12,255.67,255.97,177286.0,249.9228,250.3334,249.8935,250.1867,177286.0
2022-09-01 11:05:00,255.94,256.95,255.94,256.61,204574.0,250.1574,251.1446,250.1574,250.8123,204574.0
2022-09-01 11:10:00,256.63,256.96,256.63,256.71,234660.0,250.8318,251.1544,250.8318,250.91,234660.0
2022-09-01 11:15:00,256.71,256.96,256.4,256.56,138827.0,250.91,251.1544,250.607,250.7634,138827.0
2022-09-01 11:20:00,256.57,256.57,255.92,256.31,124272.0,250.7732,250.7732,250.1379,250.5191,124272.0
2022-09-01 11:25:00,256.29,256.39,255.88,256.03,116565.0,250.4995,250.5973,250.0988,250.2454,116565.0
2022-09-01 11:30:00,256.03,256.66,255.96,256.4,310557.0,250.2454,250.8612,250.177,250.607,310557.0
2022-09-01 11:35:00,256.41,256.89,256.26,256.32,149557.0,250.6168,251.086,250.4702,250.5288,149557.0
2022-09-01 11:40:00,256.33,256.43,255.62,255.64,124359.0,250.5386,250.6364,249.8447,249.8642,124359.0
2022-09-01 11:45:00,255.66,255.76,255.47,255.71,134640.0,249.8837,249.9815,249.698,249.9326,134640.0
2022-09-01 11:50:00,255.72,255.88,255.41,255.67,131210.0,249.9424,250.0988,249.6394,249.8935,131210.0
2022-09-01 11:55:00,255.72,255.8,255.44,255.8,172782.0,249.9424,250.0206,249.6687,250.0206,172782.0
2022-09-01 12:00:00,255.79,256.47,255.71,256.33,129337.0,250.0108,250.6754,249.9326,250.5386,129337.0
2022-09-01 12:05:00,256.36,256.69,256.11,256.53,68352.0,250.5679,250.8905,250.3236,250.7341,68352.0
2022-09-01 12:10:00,256.5,256.64,256.37,256.56,90362.0,250.7048,250.8416,250.5777,250.7634,90362.0
2022-09-01 12:15:00,256.56,256.94,256.53,256.64,106062.0,250.7634,251.1348,250.7341,250.8416,106062.0
2022-09-01 12:20:00,256.63,256.65,256.32,256.44,54133.0,250.8318,250.8514,250.5288,250.6461,54133.0
2022-09-01 12:25:00,256.45,256.77,256.28,256.51,124530.0,250.6559,250.9687,250.4897,250.7145,124530.0
2022-09-01 12:30:00,256.53,256.6,256.28,256.44,99879.0,250.7341,250.8025,250.4897,250.6461,99879.0
2022-09-01 12:35:00,256.5,256.52,256.07,256.24,90115.0,250.7048,250.7243,250.2845,250.4506,90115.0
2022-09-01 12:40:00,256.2,256.41,256.07,256.38,82980.0,250.4115,250.6168,250.2845,250.5875,82980.0
2022-09-01 12:45:00,256.4,256.5,256.2,256.3,67479.0,250.607,250.7048,250.4115,250.5093,67479.0
2022-09-01 12:50:00,256.3,256.34,255.68,255.77,92620.0,250.5093,250.5484,249.9033,249.9913,92620.0
2022-09-01 12:55:00,255.75,255.95,255.52,255.84,93020.0,249.9717,250.1672,249.7469,250.0597,93020.0
2022-09-01 13:00:00,255.84,256.32,255.7,256.25,96752.0,250.0597,250.5288,249.9228,250.4604,96752.0
2022-09-01 13:05:00,256.25,256.79,256.24,256.7,123061.0,250.4604,250.9882,250.4506,250.9003,123061.0
2022-09-01 13:10:00,256.71,256.9,256.41,256.86,78386.0,250.91,251.0957,250.6168,251.0566,78386.0
2022-09-01 13:15:00,256.86,256.97,256.72,256.84,102527.0,251.0566,251.1642,250.9198,251.0371,102527.0
2022-09-01 13:20:00,256.87,257.38,256.81,257.28,106914.0,251.0664,251.5649,251.0078,251.4671,106914.0
2022-09-01 13:25:00,257.26,257.49,257.0,257.41,112246.0,251.4476,251.6724,251.1935,251.5942,112246.0
2022-09-01 13:30:00,257.41,257.51,257.11,257.28,83082.0,251.5942,251.692,251.301,251.4671,83082.0
2022-09-01 13:35:00,257.28,257.33,256.83,257.03,96582.0,251.4671,251.516,251.0273,251.2228,96582.0
2022-09-01 13:40:00,257.03,257.03,256.75,256.78,76661.0,251.2228,251.2228,250.9491,250.9784,76661.0
2022-09-01 13:45:00,256.76,256.78,256.24,256.3,123907.0,250.9589,250.9784,250.4506,250.5093,123907.0
2022-09-01 13:50:00,256.3,256.45,256.22,256.28,120812.0,250.5093,250.6559,250.4311,250.4897,120812.0
2022-09-01 13:55:00,256.24,256.57,256.24,256.49,76384.0,250.4506,250.7732,250.4506,250.695,76384.0
2022-09-01 14:00:00,256.48,256.77,256.05,256.75,125824.0,250.6852,250.9687,250.2649,250.9491,125824.0
2022-09-01 14:05:00,256.79,256.92,256.45,256.64,109534.0,250.9882,251.1153,250.6559,250.8416,109534.0
2022-09-01 14:10:00,256.66,256.76,256.31,256.67,67734.0,250.8612,250.9589,250.5191,250.8709,67734.0
2022-09-01 14:15:00,256.68,256.85,256.51,256.68,78034.0,250.8807,251.0469,250.7145,250.8807,78034.0
2022-09-01 14:20:00,256.68,257.59,256.67,257.49,136558.0,250.8807,251.7701,250.8709,251.6724,136558.0
2022-09-01 14:25:00,257.47,258.16,257.46,257.88,273196.0,251.6529,252.3273,251.6431,252.0536,273196.0
2022-09-01 14:30:00,257.87,258.38,257.87,258.23,166014.0,252.0438,252.5423,252.0438,252.3957,166014.0
2022-09-01 14:35:00,258.26,258.59,257.86,258.15,192822.0,252.425,252.7475,252.034,252.3175,192822.0
2022-09-01 14:40:00,258.16,258.29,257.84,257.91,95964.0,252.3273,252.4543,252.0145,252.0829,95964.0
2022-09-01 14:45:00,257.91,258.21,257.67,257.79,146484.0,252.0829,252.3761,251.8483,251.9656,146484.0
2022-09-01 14:50:00,257.83,258.42,257.7,258.38,112891.0,252.0047,252.5814,251.8777,252.5423,112891.0
2022-09-01 14:55:00,258.36,258.49,257.91,258.11,123850.0,252.5227,252.6498,252.0829,252.2784,123850.0
2022-09-01 15:00:00,258.1,258.84,258.0,258.45,151695.0,252.2686,252.9919,252.1709,252.6107,151695.0
2022-09-01 15:05:00,258.44,259.23,258.39,259.05,247987.0,252.6009,253.3731,252.5521,253.1972,247987.0
2022-09-01 15:10:00,259.05,259.52,258.68,259.29,187926.0,253.1972,253.6565,252.8355,253.4317,187926.0
2022-09-01 15:15:00,259.27,259.38,258.78,258.79,145723.0,253.4122,253.5197,252.9333,252.943,145723.0
2022-09-01 15:20:00,258.79,259.1,258.49,258.83,171538.0,252.943,253.246,252.6498,252.9821,171538.0
2022-09-01 15:25:00,258.83,258.84,258.45,258.47,103667.0,252.9821,252.9919,252.6107,252.6303,103667.0
2022-09-01 15:30:00,258.46,258.73,258.25,258.43,129829.0,252.6205,252.8844,252.4152,252.5912,129829.0
2022-09-01 15:35:00,258.41,258.76,258.31,258.52,118834.0,252.5716,252.9137,252.4739,252.6791,118834.0
2022-09-01 15:40:00,258.54,258.73,258.23,258.65,171628.0,252.6987,252.8844,252.3957,252.8062,171628.0
2022-09-01 15:45:00,258.64,258.96,258.5,258.72,199699.0,252.7964,253.1092,252.6596,252.8746,199699.0
2022-09-01 15:50:00,258.72,259.61,258.72,259.61,431415.0,252.8746,253.7445,252.8746,253.7445,431415.0
2022-09-01 15:55:00,259.61,260.89,259.61,260.38,1208487.0,253.7445,254.9956,253.7445,254.4971,1208487.0
2022-09-02 09:30:00,261.69,261.94,260.27,261.42,817890.0,255.7775,256.0219,254.3896,255.5136,817890.0
2022-09-02 09:35:00,261.4,262.35,261.29,262.2,227088.0,255.4941,256.4226,255.3865,256.276,227088.0
2022-09-02 09:40:00,262.2,262.23,261.04,261.24,182315.0,256.276,256.3053,255.1422,255.3377,182315.0
2022-09-02 09:45:00,261.28,261.9,261.2,261.89,202144.0,255.3768,255.9828,255.2986,255.973,202144.0
2022-09-02 09:50:00,261.97,262.9,261.93,262.38,244863.0,256.0512,256.9602,256.0121,256.4519,244863.0
2022-09-02 09:55:00,262.37,262.79,261.66,261.66,177777.0,256.4421,256.8527,255.7482,255.7482,177777.0
2022-09-02 10:00:00,261.76,261.89,260.9,261.15,178897.0,255.8459,255.973,255.0054,255.2497,178897.0
2022-09-02 10:05:00,261.18,261.58,260.8,261.5,185285.0,255.279,255.67,254.9076,255.5918,185285.0
2022-09-02 10:10:00,261.57,262.73,261.48,262.49,165211.0,255.6602,256.794,255.5723,256.5594,165211.0
2022-09-02 10:15:00,262.5,263.09,262.48,262.56,172339.0,256.5692,257.1459,256.5497,256.6279,172339.0
2022-09-02 10:20:00,262.58,263.23,262.4,262.9,153526.0,256.6474,257.2827,256.4715,256.9602,153526.0
2022-09-02 10:25:00,262.89,263.41,262.83,263.39,104717.0,256.9504,257.4586,256.8918,257.4391,104717.0
2022-09-02 10:30:00,263.41,264.1,263.32,263.99,219652.0,257.4586,258.1331,257.3707,258.0255,219652.0
2022-09-02 10:35:00,264.0,264.39,263.94,264.33,184333.0,258.0353,258.4165,257.9767,258.3579,184333.0
2022-09-02 10:40:00,264.36,264.74,264.27,264.38,197665.0,258.3872,258.7586,258.2992,258.4067,197665.0
2022-09-02 10:45:00,264.38,264.4,263.86,263.92,159393.0,258.4067,258.4263,257.8985,257.9571,159393.0
2022-09-02 10:50:00,263.93,264.08,263.13,263.14,186047.0,257.9669,258.1135,257.185,257.1947,186047.0
2022-09-02 10:55:00,263.14,263.32,262.6,263.29,229601.0,257.1947,257.3707,256.6669,257.3414,229601.0
2022-09-02 11:00:00,263.28,263.61,263.1,263.6,124849.0,257.3316,257.6541,257.1557,257.6444,124849.0
2022-09-02 11:05:00,263.6,263.81,263.29,263.44,130723.0,257.6444,257.8496,257.3414,257.488,130723.0
2022-09-02 11:10:00,263.41,263.75,263.27,263.55,87801.0,257.4586,257.791,257.3218,257.5955,87801.0
2022-09-02 11:15:00,263.56,263.82,263.23,263.76,72505.0,257.6053,257.8594,257.2827,257.8007,72505.0
2022-09-02 11:20:00,263.73,263.81,263.6,263.66,60989.0,257.7714,257.8496,257.6444,257.703,60989.0
2022-09-02 11:25:00,263.67,263.72,263.41,263.68,97772.0,257.7128,257.7616,257.4586,257.7225,97772.0
2022-09-02 11:30:00,263.7,263.98,263.47,263.64,92233.0,257.7421,258.0158,257.5173,257.6835,92233.0
2022-09-02 11:35:00,263.66,263.91,263.46,263.8,78322.0,257.703,257.9474,257.5075,257.8398,78322.0
2022-09-02 11:40:00,263.78,263.83,263.03,263.29,120899.0,257.8203,257.8692,257.0872,257.3414,120899.0
2022-09-02 11:45:00,263.3,263.98,263.27,263.86,104628.0,257.3511,258.0158,257.3218,257.8985,104628.0
2022-09-02 11:50:00,263.88,264.05,263.63,263.74,77669.0,257.918,258.0842,257.6737,257.7812,77669.0
2022-09-02 11:55:00,263.72,263.77,263.29,263.39,63098.0,257.7616,257.8105,257.3414,257.4391,63098.0
2022-09-02 12:00:00,263.4,263.46,262.91,263.04,86322.0,257.4489,257.5075,256.9699,257.097,86322.0
2022-09-02 12:05:00,263.03,263.1,262.75,262.9,117159.0,257.0872,257.1557,256.8136,256.9602,117159.0
2022-09-02 12:10:00,262.9,262.98,262.62,262.72,101291.0,256.9602,257.0384,256.6865,256.7842,101291.0
2022-09-02 12:15:00,262.7,262.72,262.08,262.11,130333.0,256.7647,256.7842,256.1587,256.188,130333.0
2022-09-02 12:20:00,262.11,262.2,261.08,261.5,210711.0,256.188,256.276,255.1813,255.5918,210711.0
2022-09-02 12:25:00,261.48,261.53,260.87,261.21,178501.0,255.5723,255.6211,254.976,255.3084,178501.0
2022-09-02 12:30:00,261.15,261.5,260.7,260.9,183379.0,255.2497,255.5918,254.8099,255.0054,183379.0
2022-09-02 12:35:00,260.89,260.93,259.97,260.28,197899.0,254.9956,255.0347,254.0964,254.3994,197899.0
2022-09-02 12:40:00,260.27,260.39,259.25,259.32,254692.0,254.3896,254.5069,253.3926,253.4611,254692.0
2022-09-02 12:45:00,259.29,259.9,259.13,259.57,141799.0,253.4317,254.028,253.2753,253.7054,141799.0
2022-09-02 12:50:00,259.57,259.64,258.72,259.38,180228.0,253.7054,253.7738,252.8746,253.5197,180228.0
2022-09-02 12:55:00,259.4,259.65,259.12,259.47,104890.0,253.5392,253.7836,253.2656,253.6077,104890.0
2022-09-02 13:00:00,259.42,259.44,258.26,258.76,200811.0,253.5588,253.5783,252.425,252.9137,200811.0
2022-09-02 13:05:00,258.8,258.94,258.12,258.39,141513.0,252.9528,253.0896,252.2882,252.5521,141513.0
2022-09-02 13:10:00,258.4,258.78,258.2,258.74,96600.0,252.5618,252.9333,252.3664,252.8942,96600.0
2022-09-02 13:15:00,258.75,259.13,258.18,258.83,123768.0,252.9039,253.2753,252.3468,252.9821,123768.0
2022-09-02 13:20:00,258.79,258.79,257.61,257.62,181783.0,252.943,252.943,251.7897,251.7995,181783.0
2022-09-02 13:25:00,257.62,257.76,257.42,257.65,123089.0,251.7995,251.9363,251.604,251.8288,123089.0
2022-09-02 13:30:00,257.65,257.91,257.25,257.38,109778.0,251.8288,252.0829,251.4378,251.5649,109778.0
2022-09-02 13:35:00,257.35,257.75,257.14,257.42,86798.0,251.5356,251.9265,251.3303,251.604,86798.0
2022-09-02 13:40:00,257.4,257.83,257.21,257.62,94656.0,251.5844,252.0047,251.3987,251.7995,94656.0
2022-09-02 13:45:00,257.61,257.98,256.65,256.74,176880.0,251.7897,252.1513,250.8514,250.9393,176880.0
2022-09-02 13:50:00,256.72,256.81,256.15,256.39,161743.0,250.9198,251.0078,250.3627,250.5973,161743.0
2022-09-02 13:55:00,256.34,256.38,255.87,255.88,195500.0,250.5484,250.5875,250.089,250.0988,195500.0
2022-09-02 14:00:00,255.89,256.31,255.84,256.1,149929.0,250.1086,250.5191,250.0597,250.3138,149929.0
2022-09-02 14:05:00,256.08,256.34,255.61,256.25,141250.0,250.2943,250.5484,249.8349,250.4604,141250.0
2022-09-02 14:10:00,256.27,256.41,255.97,256.04,122728.0,250.48,250.6168,250.1867,250.2552,122728.0
2022-09-02 14:15:00,256.04,256.23,255.77,256.06,108786.0,250.2552,250.4409,249.9913,250.2747,108786.0
2022-09-02 14:20:00,256.08,256.2,255.85,256.12,69126.0,250.2943,250.4115,250.0695,250.3334,69126.0
2022-09-02 14:25:00,256.13,256.78,256.0,256.77,192035.0,250.3431,250.9784,250.2161,250.9687,192035.0
2022-09-02 14:30:00,256.79,256.79,256.11,256.4,173273.0,250.9882,250.9882,250.3236,250.607,173273.0
2022-09-02 14:35:00,256.39,256.97,256.36,256.79,99407.0,250.5973,251.1642,250.5679,250.9882,99407.0
2022-09-02 14:40:00,256.8,257.0,256.55,256.95,78869.0,250.998,251.1935,250.7536,251.1446,78869.0
2022-09-02 14:45:00,256.95,257.02,256.52,256.63,78452.0,251.1446,251.213,250.7243,250.8318,78452.0
2022-09-02 14:50:00,256.63,256.78,256.56,256.58,67511.0,250.8318,250.9784,250.7634,250.783,67511.0
2022-09-02 14:55:00,256.57,256.61,255.97,256.18,116225.0,250.7732,250.8123,250.1867,250.392,116225.0
2022-09-02 15:00:00,256.17,256.99,256.06,256.73,107092.0,250.3822,251.1837,250.2747,250.9296,107092.0
2022-09-02 15:05:00,256.75,257.03,256.49,256.61,112175.0,250.9491,251.2228,250.695,250.8123,112175.0
2022-09-02 15:10:00,256.61,256.75,256.15,256.42,160474.0,250.8123,250.9491,250.3627,250.6266,160474.0
2022-09-02 15:15:00,256.44,256.74,256.25,256.43,138120.0,250.6461,250.9393,250.4604,250.6364,138120.0
2022-09-02 15:20:00,256.42,256.86,255.6,255.8,274008.0,250.6266,251.0566,249.8251,250.0206,274008.0
2022-09-02 15:25:00,255.81,256.39,255.63,256.2,134837.0,250.0304,250.5973,249.8544,250.4115,134837.0
2022-09-02 15:30:00,256.19,256.19,255.33,255.33,170796.0,250.4018,250.4018,249.5612,249.5612,170796.0
2022-09-02 15:35:00,255.31,255.32,254.67,254.76,292258.0,249.5417,249.5514,248.9161,249.0041,292258.0
2022-09-02 15:40:00,254.76,254.79,254.49,254.5,217476.0,249.0041,249.0334,248.7402,248.75,217476.0
2022-09-02 15:45:00,254.49,255.08,254.47,255.01,247272.0,248.7402,249.3169,248.7206,249.2484,247272.0
2022-09-02 15:50:00,255.0,255.82,254.82,255.79,309658.0,249.2387,250.0401,249.0627,250.0108,309658.0
2022-09-02 15:55:00,255.8,256.27,255.35,256.09,785245.0,250.0206,250.48,249.5808,250.304,785245.0
2022-09-06 09:30:00,256.16,257.83,256.15,256.58,687227.0,250.3725,252.0047,250.3627,250.783,687227.0
2022-09-06 09:35:00,256.5,257.13,255.67,255.68,254796.0,250.7048,251.3205,249.8935,249.9033,254796.0
2022-09-06 09:40:00,255.68,255.98,255.26,255.4,319332.0,249.9033,250.1965,249.4928,249.6296,319332.0
2022-09-06 09:45:00,255.43,255.79,255.07,255.41,177934.0,249.6589,250.0108,249.3071,249.6394,177934.0
2022-09-06 09:50:00,255.43,255.85,255.01,255.11,114049.0,249.6589,250.0695,249.2484,249.3462,114049.0
2022-09-06 09:55:00,255.12,255.69,254.7,255.53,238088.0,249.3559,249.9131,248.9454,249.7567,238088.0
2022-09-06 10:00:00,255.49,255.49,253.59,254.0,298114.0,249.7176,249.7176,247.8605,248.2613,298114.0
2022-09-06 10:05:00,253.92,254.05,253.04,253.44,239814.0,248.1831,248.3101,247.3229,247.7139,239814.0
2022-09-06 10:10:00,253.39,253.55,252.66,253.47,196429.0,247.665,247.8214,246.9515,247.7432,196429.0
2022-09-06 10:15:00,253.42,253.45,252.95,253.27,190284.0,247.6944,247.7237,247.235,247.5477,190284.0
2022-09-06 10:20:00,253.27,253.47,252.96,253.31,163417.0,247.5477,247.7432,247.2448,247.5868,163417.0
2022-09-06 10:25:00,253.3,254.64,253.14,254.34,241033.0,247.5771,248.8868,247.4207,248.5936,241033.0
2022-09-06 10:30:00,254.35,254.42,253.95,254.25,126217.0,248.6033,248.6718,248.2124,248.5056,126217.0
2022-09-06 10:35:00,254.29,255.03,253.84,254.93,144309.0,248.5447,249.268,248.1049,249.1702,144309.0
2022-09-06 10:40:00,254.96,255.79,254.89,255.52,188333.0,249.1996,250.0108,249.1311,249.7469,188333.0
2022-09-06 10:45:00,255.52,255.73,255.0,255.19,124709.0,249.7469,249.9522,249.2387,249.4244,124709.0
2022-09-06 10:50:00,255.2,256.4,255.14,256.07,256023.0,249.4341,250.607,249.3755,250.2845,256023.0
2022-09-06 10:55:00,256.11,256.97,256.02,256.5,218917.0,250.3236,251.1642,250.2356,250.7048,218917.0
2022-09-06 11:00:00,256.5,256.51,255.89,256.19,174953.0,250.7048,250.7145,250.1086,250.4018,174953.0
2022-09-06 11:05:00,256.2,257.13,256.05,256.49,194827.0,250.4115,251.3205,250.2649,250.695,194827.0
2022-09-06 11:10:00,256.49,256.6,255.92,256.23,135106.0,250.695,250.8025,250.1379,250.4409,135106.0
2022-09-06 11:15:00,256.23,256.3,255.63,255.71,132709.0,250.4409,250.5093,249.8544,249.9326,132709.0
2022-09-06 11:20:00,255.68,256.21,255.45,255.95,156954.0,249.9033,250.4213,249.6785,250.1672,156954.0
2022-09-06 11:25:00,255.96,256.38,255.21,255.46,124996.0,250.177,250.5875,249.4439,249.6883,124996.0
2022-09-06 11:30:00,255.44,256.71,255.24,256.07,155318.0,249.6687,250.91,249.4732,250.2845,155318.0
2022-09-06 11:35:00,256.13,256.35,255.61,255.9,117555.0,250.3431,250.5582,249.8349,250.1183,117555.0
2022-09-06 11:40:00,255.88,256.94,255.8,256.44,137709.0,250.0988,251.1348,250.0206,250.6461,137709.0
2022-09-06 11:45:00,256.38,256.57,255.81,255.88,106171.0,250.5875,250.7732,250.0304,250.0988,106171.0
2022-09-06 11:50:00,255.85,256.37,255.77,256.25,104677.0,250.0695,250.5777,249.9913,250.4604,104677.0
2022-09-06 11:55:00,256.25,256.44,256.05,256.12,83323.0,250.4604,250.6461,250.2649,250.3334,83323.0
2022-09-06 12:00:00,256.11,256.19,255.68,255.82,92211.0,250.3236,250.4018,249.9033,250.0401,92211.0
2022-09-06 12:05:00,255.8,256.2,254.83,254.95,113472.0,250.0206,250.4115,249.0725,249.1898,113472.0
2022-09-06 12:10:00,254.94,255.08,254.73,254.85,78192.0,249.18,249.3169,248.9748,249.092,78192.0
2022-09-06 12:15:00,254.85,254.97,254.2,254.25,127822.0,249.092,249.2093,248.4567,248.5056,127822.0
2022-09-06 12:20:00,254.25,254.36,253.64,253.77,126254.0,248.5056,248.6131,247.9094,248.0365,126254.0
2022-09-06 12:25:00,253.74,254.07,253.5,253.93,130340.0,248.0071,248.3297,247.7726,248.1928,130340.0
2022-09-06 12:30:00,253.92,254.17,253.91,254.01,60398.0,248.1831,248.4274,248.1733,248.271,60398.0
2022-09-06 12:35:00,254.02,254.21,253.7,253.9,145098.0,248.2808,248.4665,247.968,248.1635,145098.0
2022-09-06 12:40:00,253.96,254.4,253.48,254.38,122422.0,248.2222,248.6522,247.753,248.6327,122422.0
2022-09-06 12:45:00,254.41,254.46,254.09,254.22,80664.0,248.662,248.7109,248.3492,248.4763,80664.0
2022-09-06 12:50:00,254.28,254.41,253.99,254.33,58722.0,248.5349,248.662,248.2515,248.5838,58722.0
2022-09-06 12:55:00,254.4,254.56,254.14,254.32,80088.0,248.6522,248.8086,248.3981,248.574,80088.0
2022-09-06 13:00:00,254.3,254.33,253.67,253.85,84914.0,248.5545,248.5838,247.9387,248.1146,84914.0
2022-09-06 13:05:00,253.84,253.88,252.85,252.85,161686.0,248.1049,248.144,247.1372,247.1372,161686.0
2022-09-06 13:10:00,252.93,253.09,252.46,252.57,132937.0,247.2154,247.3718,246.756,246.8636,132937.0
2022-09-06 13:15:00,252.56,252.89,252.29,252.84,127897.0,246.8538,247.1763,246.5899,247.1275,127897.0
2022-09-06 13:20:00,252.86,253.0,252.65,252.75,84593.0,247.147,247.2838,246.9418,247.0395,84593.0
2022-09-06 13:25:00,252.73,252.84,252.54,252.59,84723.0,247.0199,247.1275,246.8342,246.8831,84723.0
2022-09-06 13:30:00,252.58,253.17,252.46,252.94,145857.0,246.8733,247.45,246.756,247.2252,145857.0
2022-09-06 13:35:00,252.93,253.01,252.58,252.93,91863.0,247.2154,247.2936,246.8733,247.2154,91863.0
2022-09-06 13:40:00,252.91,252.93,252.4,252.68,80073.0,247.1959,247.2154,246.6974,246.9711,80073.0
2022-09-06 13:45:00,252.69,252.87,252.13,252.15,99996.0,246.9809,247.1568,246.4335,246.4531,99996.0
2022-09-06 13:50:00,252.13,252.31,251.94,252.06,247716.0,246.4335,246.6094,246.2478,246.3651,247716.0
2022-09-06 13:55:00,252.04,253.02,252.04,252.95,160798.0,246.3455,247.3034,246.3455,247.235,160798.0
2022-09-06 14:00:00,252.93,253.48,252.86,253.23,146299.0,247.2154,247.753,247.147,247.5087,146299.0
2022-09-06 14:05:00,253.27,253.4,253.11,253.27,99642.0,247.5477,247.6748,247.3914,247.5477,99642.0
2022-09-06 14:10:00,253.28,254.1,253.28,253.94,187348.0,247.5575,248.359,247.5575,248.2026,187348.0
2022-09-06 14:15:00,253.94,254.18,253.78,254.0,89400.0,248.2026,248.4372,248.0462,248.2613,89400.0
2022-09-06 14:20:00,254.01,254.08,253.73,254.0,82122.0,248.271,248.3394,247.9974,248.2613,82122.0
2022-09-06 14:25:00,254.02,254.1,253.62,253.79,102894.0,248.2808,248.359,247.8898,248.056,102894.0
2022-09-06 14:30:00,253.8,253.96,253.22,253.56,145259.0,248.0658,248.2222,247.4989,247.8312,145259.0
2022-09-06 14:35:00,253.58,254.09,253.35,253.87,97670.0,247.8507,248.3492,247.6259,248.1342,97670.0
2022-09-06 14:40:00,253.88,253.89,253.45,253.61,86262.0,248.144,248.1537,247.7237,247.8801,86262.0
2022-09-06 14:45:00,253.61,253.7,253.23,253.64,70556.0,247.8801,247.968,247.5087,247.9094,70556.0
2022-09-06 14:50:00,253.66,253.66,253.03,253.57,124720.0,247.9289,247.9289,247.3132,247.841,124720.0
2022-09-06 14:55:00,253.57,253.9,253.16,253.4,160167.0,247.841,248.1635,247.4402,247.6748,160167.0
2022-09-06 15:00:00,253.41,253.6,252.92,253.15,93853.0,247.6846,247.8703,247.2057,247.4305,93853.0
2022-09-06 15:05:00,253.14,254.06,253.08,254.02,170095.0,247.4207,248.3199,247.362,248.2808,170095.0
2022-09-06 15:10:00,254.03,254.09,253.73,253.78,117257.0,248.2906,248.3492,247.9974,248.0462,117257.0
2022-09-06 15:15:00,253.79,254.3,253.68,253.76,174064.0,248.056,248.5545,247.9485,248.0267,174064.0
2022-09-06 15:20:00,253.72,253.92,253.22,253.67,183402.0,247.9876,248.1831,247.4989,247.9387,183402.0
2022-09-06 15:25:00,253.67,253.88,253.4,253.61,137184.0,247.9387,248.144,247.6748,247.8801,137184.0
2022-09-06 15:30:00,253.58,253.61,252.59,252.94,210715.0,247.8507,247.8801,246.8831,247.2252,210715.0
2022-09-06 15:35:00,252.91,253.19,252.8,252.86,96410.0,247.1959,247.4696,247.0884,247.147,96410.0
2022-09-06 15:40:00,252.85,253.64,252.8,253.56,186139.0,247.1372,247.9094,247.0884,247.8312,186139.0
2022-09-06 15:45:00,253.56,253.75,253.15,253.54,199573.0,247.8312,248.0169,247.4305,247.8116,199573.0
2022-09-06 15:50:00,253.55,253.55,252.75,252.97,272287.0,247.8214,247.8214,247.0395,247.2545,272287.0
2022-09-06 15:55:00,252.96,253.51,252.52,253.3,1057390.0,247.2448,247.7823,246.8147,247.5771,1057390.0
2022-09-07 09:30:00,254.7,255.03,254.14,254.64,623495.0,248.9454,249.268,248.3981,248.8868,623495.0
2022-09-07 09:35:00,254.66,255.69,254.27,255.59,341841.0,248.9063,249.9131,248.5252,249.8153,341841.0
2022-09-07 09:40:00,255.58,255.8,254.96,255.28,261466.0,249.8056,250.0206,249.1996,249.5123,261466.0
2022-09-07 09:45:00,255.26,255.89,255.15,255.66,350746.0,249.4928,250.1086,249.3853,249.8837,350746.0
2022-09-07 09:50:00,255.64,255.79,255.33,255.52,237907.0,249.8642,250.0108,249.5612,249.7469,237907.0
2022-09-07 09:55:00,255.53,255.88,254.87,255.07,190878.0,249.7567,250.0988,249.1116,249.3071,190878.0
2022-09-07 10:00:00,255.04,255.07,254.3,254.87,216673.0,249.2778,249.3071,248.5545,249.1116,216673.0
2022-09-07 10:05:00,254.87,255.1,254.14,254.24,146233.0,249.1116,249.3364,248.3981,248.4958,146233.0
2022-09-07 10:10:00,254.21,254.46,253.56,253.65,149249.0,248.4665,248.7109,247.8312,247.9192,149249.0
2022-09-07 10:15:00,253.67,253.75,253.33,253.63,161364.0,247.9387,248.0169,247.6064,247.8996,161364.0
2022-09-07 10:20:00,253.63,253.7,253.22,253.58,259002.0,247.8996,247.968,247.4989,247.8507,259002.0
2022-09-07 10:25:00,253.58,254.42,253.31,254.28,185707.0,247.8507,248.6718,247.5868,248.5349,185707.0
2022-09-07 10:30:00,254.3,255.28,254.3,254.45,226687.0,248.5545,249.5123,248.5545,248.7011,226687.0
2022-09-07 10:35:00,254.45,254.74,254.09,254.22,131016.0,248.7011,248.9845,248.3492,248.4763,131016.0
2022-09-07 10:40:00,254.25,254.31,253.58,253.91,165112.0,248.5056,248.5642,247.8507,248.1733,165112.0
2022-09-07 10:45:00,253.88,254.0,253.57,253.69,120070.0,248.144,248.2613,247.841,247.9583,120070.0
2022-09-07 10:50:00,253.68,254.36,253.47,254.35,175430.0,247.9485,248.6131,247.7432,248.6033,175430.0
2022-09-07 10:55:00,254.35,254.67,254.13,254.18,138679.0,248.6033,248.9161,248.3883,248.4372,138679.0
2022-09-07 11:00:00,254.19,254.95,253.87,254.84,131423.0,248.447,249.1898,248.1342,249.0823,131423.0
2022-09-07 11:05:00,254.84,255.25,254.71,254.94,120858.0,249.0823,249.483,248.9552,249.18,120858.0
2022-09-07 11:10:00,254.94,255.75,254.91,255.31,153735.0,249.18,249.9717,249.1507,249.5417,153735.0
2022-09-07 11:15:00,255.32,255.37,254.91,255.03,83533.0,249.5514,249.6003,249.1507,249.268,83533.0
2022-09-07 11:20:00,255.06,255.53,255.06,255.43,116777.0,249.2973,249.7567,249.2973,249.6589,116777.0
2022-09-07 11:25:00,255.43,255.58,255.12,255.14,124274.0,249.6589,249.8056,249.3559,249.3755,124274.0
2022-09-07 11:30:00,255.14,255.54,255.04,255.14,137595.0,249.3755,249.7665,249.2778,249.3755,137595.0
2022-09-07 11:35:00,255.17,255.4,255.14,255.2,60796.0,249.4048,249.6296,249.3755,249.4341,60796.0
2022-09-07 11:40:00,255.18,255.26,254.77,254.94,66207.0,249.4146,249.4928,249.0139,249.18,66207.0
2022-09-07 11:45:00,254.92,255.33,254.88,255.24,59086.0,249.1605,249.5612,249.1214,249.4732,59086.0
2022-09-07 11:50:00,255.23,255.48,255.12,255.31,63575.0,249.4635,249.7078,249.3559,249.5417,63575.0
2022-09-07 11:55:00,255.3,255.48,255.18,255.26,91195.0,249.5319,249.7078,249.4146,249.4928,91195.0
2022-09-07 12:00:00,255.27,255.53,255.22,255.38,85693.0,249.5026,249.7567,249.4537,249.6101,85693.0
2022-09-07 12:05:00,255.38,255.7,255.23,255.63,108211.0,249.6101,249.9228,249.4635,249.8544,108211.0
2022-09-07 12:10:00,255.64,255.64,255.23,255.25,60981.0,249.8642,249.8642,249.4635,249.483,60981.0
2022-09-07 12:15:00,255.23,255.29,254.99,255.16,101770.0,249.4635,249.5221,249.2289,249.395,101770.0
2022-09-07 12:20:00,255.15,255.24,254.64,254.82,74805.0,249.3853,249.4732,248.8868,249.0627,74805.0
2022-09-07 12:25:00,254.79,255.17,254.75,255.1,87182.0,249.0334,249.4048,248.9943,249.3364,87182.0
2022-09-07 12:30:00,255.08,255.12,254.72,255.02,85591.0,249.3169,249.3559,248.965,249.2582,85591.0
2022-09-07 12:35:00,255.08,255.67,254.93,255.65,63477.0,249.3169,249.8935,249.1702,249.874,63477.0
2022-09-07 12:40:00,255.65,256.44,255.57,256.19,198534.0,249.874,250.6461,249.7958,250.4018,198534.0
2022-09-07 12:45:00,256.18,256.45,256.1,256.21,111252.0,250.392,250.6559,250.3138,250.4213,111252.0
2022-09-07 12:50:00,256.22,256.32,255.84,255.9,56669.0,250.4311,250.5288,250.0597,250.1183,56669.0
2022-09-07 12:55:00,255.9,256.18,255.68,256.11,98852.0,250.1183,250.392,249.9033,250.3236,98852.0
2022-09-07 13:00:00,256.11,256.64,256.05,256.47,130737.0,250.3236,250.8416,250.2649,250.6754,130737.0
2022-09-07 13:05:00,256.44,256.63,256.22,256.32,76820.0,250.6461,250.8318,250.4311,250.5288,76820.0
2022-09-07 13:10:00,256.32,256.37,256.06,256.2,109056.0,250.5288,250.5777,250.2747,250.4115,109056.0
2022-09-07 13:15:00,256.24,256.28,255.9,255.93,103928.0,250.4506,250.4897,250.1183,250.1476,103928.0
2022-09-07 13:20:00,255.88,256.03,255.73,255.78,85095.0,250.0988,250.2454,249.9522,250.001,85095.0
2022-09-07 13:25:00,255.77,255.82,255.25,255.42,116336.0,249.9913,250.0401,249.483,249.6492,116336.0
2022-09-07 13:30:00,255.43,256.23,255.4,256.21,139631.0,249.6589,250.4409,249.6296,250.4213,139631.0
2022-09-07 13:35:00,256.19,256.66,256.12,256.53,83925.0,250.4018,250.8612,250.3334,250.7341,83925.0
2022-09-07 13:40:00,256.5,256.98,256.42,256.89,113117.0,250.7048,251.1739,250.6266,251.086,113117.0
2022-09-07 13:45:00,256.9,257.12,256.7,256.93,104360.0,251.0957,251.3108,250.9003,251.1251,104360.0
2022-09-07 13:50:00,256.94,257.11,256.83,257.03,80879.0,251.1348,251.301,251.0273,251.2228,80879.0
2022-09-07 13:55:00,257.03,257.04,256.72,256.98,84166.0,251.2228,251.2326,250.9198,251.1739,84166.0
2022-09-07 14:00:00,256.98,257.89,256.84,257.87,204175.0,251.1739,252.0634,251.0371,252.0438,204175.0
2022-09-07 14:05:00,257.87,257.87,257.28,257.37,140582.0,252.0438,252.0438,251.4671,251.5551,140582.0
2022-09-07 14:10:00,257.35,257.51,257.17,257.4,91832.0,251.5356,251.692,251.3596,251.5844,91832.0
2022-09-07 14:15:00,257.41,257.63,257.17,257.17,106250.0,251.5942,251.8092,251.3596,251.3596,106250.0
2022-09-07 14:20:00,257.22,257.43,257.14,257.42,86017.0,251.4085,251.6138,251.3303,251.604,86017.0
2022-09-07 14:25:00,257.42,258.15,257.41,258.1,120760.0,251.604,252.3175,251.5942,252.2686,120760.0
2022-09-07 14:30:00,258.1,258.21,257.72,258.18,161630.0,252.2686,252.3761,251.8972,252.3468,161630.0
2022-09-07 14:35:00,258.18,258.28,257.99,258.17,122994.0,252.3468,252.4446,252.1611,252.337,122994.0
2022-09-07 14:40:00,258.16,258.53,258.11,258.28,144298.0,252.3273,252.6889,252.2784,252.4446,144298.0
2022-09-07 14:45:00,258.27,258.46,258.17,258.33,120866.0,252.4348,252.6205,252.337,252.4934,120866.0
2022-09-07 14:50:00,258.32,258.5,258.04,258.47,150060.0,252.4836,252.6596,252.21,252.6303,150060.0
2022-09-07 14:55:00,258.46,258.56,258.19,258.31,113029.0,252.6205,252.7182,252.3566,252.4739,113029.0
2022-09-07 15:00:00,258.35,258.42,258.17,258.36,131261.0,252.513,252.5814,252.337,252.5227,131261.0
2022-09-07 15:05:00,258.41,258.68,258.24,258.68,141630.0,252.5716,252.8355,252.4055,252.8355,141630.0
2022-09-07 15:10:00,258.68,258.7,258.38,258.55,251405.0,252.8355,252.8551,252.5423,252.7085,251405.0
2022-09-07 15:15:00,258.57,258.83,258.32,258.45,149811.0,252.728,252.9821,252.4836,252.6107,149811.0
2022-09-07 15:20:00,258.47,258.59,258.18,258.52,157971.0,252.6303,252.7475,252.3468,252.6791,157971.0
2022-09-07 15:25:00,258.53,258.71,258.47,258.64,143620.0,252.6889,252.8648,252.6303,252.7964,143620.0
2022-09-07 15:30:00,258.64,258.71,258.32,258.62,163234.0,252.7964,252.8648,252.4836,252.7769,163234.0
2022-09-07 15:35:00,258.62,258.74,258.55,258.73,228808.0,252.7769,252.8942,252.7085,252.8844,228808.0
2022-09-07 15:40:00,258.72,258.82,258.41,258.48,300097.0,252.8746,252.9724,252.5716,252.64,300097.0
2022-09-07 15:45:00,258.47,258.83,258.42,258.69,251208.0,252.6303,252.9821,252.5814,252.8453,251208.0
2022-09-07 15:50:00,258.7,258.73,258.34,258.51,380889.0,252.8551,252.8844,252.5032,252.6694,380889.0
2022-09-07 15:55:00,258.5,258.51,257.91,258.05,806614.0,252.6596,252.6694,252.0829,252.2198,806614.0
2022-09-08 09:30:00,257.51,257.51,255.5,255.73,711708.0,251.692,251.692,249.7274,249.9522,711708.0
2022-09-08 09:35:00,255.7,256.4,255.5,256.06,215348.0,249.9228,250.607,249.7274,250.2747,215348.0
2022-09-08 09:40:00,256.08,257.69,255.62,257.55,338433.0,250.2943,251.8679,249.8447,251.731,338433.0
2022-09-08 09:45:00,257.57,258.46,257.38,257.86,341321.0,251.7506,252.6205,251.5649,252.034,341321.0
2022-09-08 09:50:00,257.89,257.91,257.39,257.69,212216.0,252.0634,252.0829,251.5747,251.8679,212216.0
2022-09-08 09:55:00,257.68,258.18,257.51,257.84,215370.0,251.8581,252.3468,251.692,252.0145,215370.0
2022-09-08 10:00:00,257.87,258.07,256.5,256.71,239117.0,252.0438,252.2393,250.7048,250.91,239117.0
2022-09-08 10:05:00,256.73,257.49,256.65,257.14,163217.0,250.9296,251.6724,250.8514,251.3303,163217.0
2022-09-08 10:10:00,257.13,257.49,256.55,256.87,133704.0,251.3205,251.6724,250.7536,251.0664,133704.0
2022-09-08 10:15:00,256.88,258.0,256.39,257.9,266723.0,251.0762,252.1709,250.5973,252.0731,266723.0
2022-09-08 10:20:00,257.89,258.35,257.4,257.57,210576.0,252.0634,252.513,251.5844,251.7506,210576.0
2022-09-08 10:25:00,257.53,258.0,257.42,257.95,141677.0,251.7115,252.1709,251.604,252.122,141677.0
2022-09-08 10:30:00,257.92,258.33,257.64,258.16,181854.0,252.0927,252.4934,251.819,252.3273,181854.0
2022-09-08 10:35:00,258.17,258.94,257.95,258.75,213133.0,252.337,253.0896,252.122,252.9039,213133.0
2022-09-08 10:40:00,258.75,258.93,258.37,258.88,116922.0,252.9039,253.0799,252.5325,253.031,116922.0
2022-09-08 10:45:00,258.85,259.1,258.62,258.72,117616.0,253.0017,253.246,252.7769,252.8746,117616.0
2022-09-08 10:50:00,258.73,258.88,258.5,258.74,71224.0,252.8844,253.031,252.6596,252.8942,71224.0
2022-09-08 10:55:00,258.71,259.72,258.6,259.7,164616.0,252.8648,253.852,252.7573,253.8325,164616.0
2022-09-08 11:00:00,259.69,260.05,259.54,259.76,222387.0,253.8227,254.1746,253.6761,253.8911,222387.0
2022-09-08 11:05:00,259.75,260.38,259.75,260.36,178024.0,253.8813,254.4971,253.8813,254.4776,178024.0
2022-09-08 11:10:00,260.39,260.43,260.0,260.3,91893.0,254.5069,254.546,254.1257,254.4189,91893.0
2022-09-08 11:15:00,260.3,260.34,260.05,260.22,78658.0,254.4189,254.458,254.1746,254.3407,78658.0
2022-09-08 11:20:00,260.22,260.34,260.04,260.12,55507.0,254.3407,254.458,254.1648,254.243,55507.0
2022-09-08 11:25:00,260.09,260.35,259.89,259.94,106086.0,254.2137,254.4678,254.0182,254.067,106086.0
2022-09-08 11:30:00,259.96,260.06,259.79,259.93,98788.0,254.0866,254.1843,253.9204,254.0573,98788.0
2022-09-08 11:35:00,259.88,260.13,259.19,259.23,132938.0,254.0084,254.2528,253.334,253.3731,132938.0
2022-09-08 11:40:00,259.22,259.46,258.82,259.43,189358.0,253.3633,253.5979,252.9724,253.5686,189358.0
2022-09-08 11:45:00,259.42,259.55,258.91,258.94,89233.0,253.5588,253.6859,253.0603,253.0896,89233.0
2022-09-08 11:50:00,258.94,259.26,258.74,259.26,125633.0,253.0896,253.4024,252.8942,253.4024,125633.0
2022-09-08 11:55:00,259.23,259.26,258.83,258.83,59327.0,253.3731,253.4024,252.9821,252.9821,59327.0
2022-09-08 12:00:00,258.83,258.98,257.27,257.3,177053.0,252.9821,253.1287,251.4574,251.4867,177053.0
2022-09-08 12:05:00,257.29,257.41,255.98,256.13,316791.0,251.4769,251.5942,250.1965,250.3431,316791.0
2022-09-08 12:10:00,256.12,256.2,255.35,255.7,214317.0,250.3334,250.4115,249.5808,249.9228,214317.0
2022-09-08 12:15:00,255.67,255.94,255.15,255.31,207667.0,249.8935,250.1574,249.3853,249.5417,207667.0
2022-09-08 12:20:00,255.37,255.52,254.79,255.3,198636.0,249.6003,249.7469,249.0334,249.5319,198636.0
2022-09-08 12:25:00,255.36,255.76,255.13,255.67,102607.0,249.5905,249.9815,249.3657,249.8935,102607.0
2022-09-08 12:30:00,255.65,255.98,255.46,255.71,94950.0,249.874,250.1965,249.6883,249.9326,94950.0
2022-09-08 12:35:00,255.67,256.06,255.67,255.8,71607.0,249.8935,250.2747,249.8935,250.0206,71607.0
2022-09-08 12:40:00,255.78,256.44,255.63,256.38,157940.0,250.001,250.6461,249.8544,250.5875,157940.0
2022-09-08 12:45:00,256.39,256.42,256.02,256.14,93728.0,250.5973,250.6266,250.2356,250.3529,93728.0
2022-09-08 12:50:00,256.09,256.63,256.05,256.38,99130.0,250.304,250.8318,250.2649,250.5875,99130.0
2022-09-08 12:55:00,256.38,256.63,256.27,256.28,61569.0,250.5875,250.8318,250.48,250.4897,61569.0
2022-09-08 13:00:00,256.3,256.43,255.45,255.71,113418.0,250.5093,250.6364,249.6785,249.9326,113418.0
2022-09-08 13:05:00,255.68,256.0,255.57,255.94,69257.0,249.9033,250.2161,249.7958,250.1574,69257.0
2022-09-08 13:10:00,255.98,257.36,255.98,257.29,142567.0,250.1965,251.5453,250.1965,251.4769,142567.0
2022-09-08 13:15:00,257.31,257.55,257.1,257.26,100139.0,251.4965,251.731,251.2912,251.4476,100139.0
2022-09-08 13:20:00,257.25,257.57,257.15,257.53,67061.0,251.4378,251.7506,251.3401,251.7115,67061.0
2022-09-08 13:25:00,257.51,257.86,257.14,257.35,107228.0,251.692,252.034,251.3303,251.5356,107228.0
2022-09-08 13:30:00,257.37,257.49,256.9,257.34,54218.0,251.5551,251.6724,251.0957,251.5258,54218.0
2022-09-08 13:35:00,257.33,257.9,257.27,257.49,91762.0,251.516,252.0731,251.4574,251.6724,91762.0
2022-09-08 13:40:00,257.5,257.7,257.42,257.64,42338.0,251.6822,251.8777,251.604,251.819,42338.0
2022-09-08 13:45:00,257.61,257.7,257.29,257.59,44968.0,251.7897,251.8777,251.4769,251.7701,44968.0
2022-09-08 13:50:00,257.56,257.6,257.16,257.19,83636.0,251.7408,251.7799,251.3499,251.3792,83636.0
2022-09-08 13:55:00,257.17,257.22,256.31,256.84,114271.0,251.3596,251.4085,250.5191,251.0371,114271.0
2022-09-08 14:00:00,256.85,257.07,256.72,256.95,40383.0,251.0469,251.2619,250.9198,251.1446,40383.0
2022-09-08 14:05:00,256.95,257.21,256.7,256.84,57393.0,251.1446,251.3987,250.9003,251.0371,57393.0
2022-09-08 14:10:00,256.89,257.05,256.54,256.55,47725.0,251.086,251.2423,250.7439,250.7536,47725.0
2022-09-08 14:15:00,256.56,257.01,256.3,256.89,91755.0,250.7634,251.2032,250.5093,251.086,91755.0
2022-09-08 14:20:00,256.87,257.03,256.76,257.0,61534.0,251.0664,251.2228,250.9589,251.1935,61534.0
2022-09-08 14:25:00,257.0,257.14,256.83,256.9,56513.0,251.1935,251.3303,251.0273,251.0957,56513.0
2022-09-08 14:30:00,256.91,257.43,256.91,257.31,47074.0,251.1055,251.6138,251.1055,251.4965,47074.0
2022-09-08 14:35:00,257.34,257.67,257.2,257.61,79627.0,251.5258,251.8483,251.389,251.7897,79627.0
2022-09-08 14:40:00,257.64,257.82,256.67,257.28,130868.0,251.819,251.9949,250.8709,251.4671,130868.0
2022-09-08 14:45:00,257.26,257.38,256.73,256.95,60358.0,251.4476,251.5649,250.9296,251.1446,60358.0
2022-09-08 14:50:00,256.89,257.24,256.55,257.15,85440.0,251.086,251.4281,250.7536,251.3401,85440.0
2022-09-08 14:55:00,257.18,257.18,256.54,256.69,99261.0,251.3694,251.3694,250.7439,250.8905,99261.0
2022-09-08 15:00:00,256.69,256.93,256.06,256.42,108220.0,250.8905,251.1251,250.2747,250.6266,108220.0
2022-09-08 15:05:00,256.43,256.79,256.34,256.6,83048.0,250.6364,250.9882,250.5484,250.8025,83048.0
2022-09-08 15:10:00,256.58,257.05,256.46,257.02,81316.0,250.783,251.2423,250.6657,251.213,81316.0
2022-09-08 15:15:00,257.04,257.28,256.91,257.21,80653.0,251.2326,251.4671,251.1055,251.3987,80653.0
2022-09-08 15:20:00,257.23,257.47,257.1,257.31,66972.0,251.4183,251.6529,251.2912,251.4965,66972.0
2022-09-08 15:25:00,257.33,257.36,256.91,256.95,62381.0,251.516,251.5453,251.1055,251.1446,62381.0
2022-09-08 15:30:00,256.97,257.31,256.8,256.89,68455.0,251.1642,251.4965,250.998,251.086,68455.0
2022-09-08 15:35:00,256.88,257.09,256.71,256.96,106339.0,251.0762,251.2814,250.91,251.1544,106339.0
2022-09-08 15:40:00,256.98,257.04,256.5,256.56,132327.0,251.1739,251.2326,250.7048,250.7634,132327.0
2022-09-08 15:45:00,256.53,257.17,256.49,256.79,134428.0,250.7341,251.3596,250.695,250.9882,134428.0
2022-09-08 15:50:00,256.77,258.01,256.73,257.94,280243.0,250.9687,252.1807,250.9296,252.1122,280243.0
2022-09-08 15:55:00,257.92,258.65,257.83,258.54,849485.0,252.0927,252.8062,252.0047,252.6987,849485.0
2022-09-09 09:30:00,260.27,262.95,260.27,262.15,764565.0,254.3896,257.009,254.3896,256.2271,764565.0
2022-09-09 09:35:00,262.13,262.44,261.53,261.76,271868.0,256.2076,256.5106,255.6211,255.8459,271868.0
2022-09-09 09:40:00,261.77,261.98,261.29,261.39,171926.0,255.8557,256.061,255.3865,255.4843,171926.0
2022-09-09 09:45:00,261.37,262.31,261.02,261.76,279028.0,255.4647,256.3835,255.1226,255.8459,279028.0
2022-09-09 09:50:00,261.79,262.1,261.55,261.78,160811.0,255.8753,256.1782,255.6407,255.8655,160811.0
2022-09-09 09:55:00,261.84,262.5,261.35,262.43,182325.0,255.9241,256.5692,255.4452,256.5008,182325.0
2022-09-09 10:00:00,262.4,263.19,262.23,262.96,253375.0,256.4715,257.2436,256.3053,257.0188,253375.0
2022-09-09 10:05:00,262.97,263.31,262.81,263.3,191565.0,257.0286,257.3609,256.8722,257.3511,191565.0
2022-09-09 10:10:00,263.29,263.33,262.87,263.2,164098.0,257.3414,257.3805,256.9308,257.2534,164098.0
2022-09-09 10:15:00,263.19,263.66,263.15,263.37,192536.0,257.2436,257.703,257.2045,257.4196,192536.0
2022-09-09 10:20:00,263.38,263.5,262.96,263.23,164558.0,257.4293,257.5466,257.0188,257.2827,164558.0
2022-09-09 10:25:00,263.24,263.84,262.89,263.84,181428.0,257.2925,257.8789,256.9504,257.8789,181428.0
2022-09-09 10:30:00,263.84,264.47,263.77,264.36,246546.0,257.8789,258.4947,257.8105,258.3872,246546.0
2022-09-09 10:35:00,264.37,264.71,264.21,264.7,311684.0,258.397,258.7293,258.2406,258.7195,311684.0
2022-09-09 10:40:00,264.7,265.07,264.65,264.88,247372.0,258.7195,259.0811,258.6706,258.8954,247372.0
2022-09-09 10:45:00,264.87,265.09,264.58,264.92,180524.0,258.8857,259.1007,258.6022,258.9345,180524.0
2022-09-09 10:50:00,264.94,265.17,264.71,264.82,206541.0,258.9541,259.1789,258.7293,258.8368,206541.0
2022-09-09 10:55:00,264.83,264.88,264.54,264.83,166433.0,258.8466,258.8954,258.5631,258.8466,166433.0
2022-09-09 11:00:00,264.83,265.06,264.34,264.61,172053.0,258.8466,259.0714,258.3676,258.6315,172053.0
2022-09-09 11:05:00,264.61,264.8,264.16,264.16,150768.0,258.6315,258.8172,258.1917,258.1917,150768.0
2022-09-09 11:10:00,264.16,264.32,263.79,263.95,179247.0,258.1917,258.3481,257.8301,257.9864,179247.0
2022-09-09 11:15:00,263.95,264.33,263.49,263.6,134724.0,257.9864,258.3579,257.5368,257.6444,134724.0
2022-09-09 11:20:00,263.58,263.84,263.27,263.76,166718.0,257.6248,257.8789,257.3218,257.8007,166718.0
2022-09-09 11:25:00,263.78,264.27,263.72,264.24,156338.0,257.8203,258.2992,257.7616,258.2699,156338.0
2022-09-09 11:30:00,264.21,264.51,263.93,264.2,139620.0,258.2406,258.5338,257.9669,258.2308,139620.0
2022-09-09 11:35:00,264.19,264.43,264.13,264.43,87143.0,258.221,258.4556,258.1624,258.4556,87143.0
2022-09-09 11:40:00,264.42,264.53,263.96,264.06,105051.0,258.4458,258.5533,257.9962,258.094,105051.0
2022-09-09 11:45:00,264.04,264.04,263.59,263.63,88314.0,258.0744,258.0744,257.6346,257.6737,88314.0
2022-09-09 11:50:00,263.65,263.72,263.43,263.57,106855.0,257.6932,257.7616,257.4782,257.615,106855.0
2022-09-09 11:55:00,263.59,263.9,263.54,263.81,94555.0,257.6346,257.9376,257.5857,257.8496,94555.0
2022-09-09 12:00:00,263.8,263.91,263.34,263.41,165936.0,257.8398,257.9474,257.3902,257.4586,165936.0
2022-09-09 12:05:00,263.39,263.56,263.13,263.46,115792.0,257.4391,257.6053,257.185,257.5075,115792.0
2022-09-09 12:10:00,263.44,263.5,263.18,263.3,101129.0,257.488,257.5466,257.2338,257.3511,101129.0
2022-09-09 12:15:00,263.29,263.41,263.0,263.39,96448.0,257.3414,257.4586,257.0579,257.4391,96448.0
2022-09-09 12:20:00,263.39,263.39,262.78,262.84,82970.0,257.4391,257.4391,256.8429,256.9015,82970.0
2022-09-09 12:25:00,262.81,263.13,262.73,262.98,74785.0,256.8722,257.185,256.794,257.0384,74785.0
2022-09-09 12:30:00,262.98,263.41,262.78,263.36,101906.0,257.0384,257.4586,256.8429,257.4098,101906.0
2022-09-09 12:35:00,263.35,263.6,263.26,263.41,90252.0,257.4,257.6444,257.312,257.4586,90252.0
2022-09-09 12:40:00,263.4,263.54,263.24,263.38,68350.0,257.4489,257.5857,257.2925,257.4293,68350.0
2022-09-09 12:45:00,263.4,263.59,263.04,263.59,152410.0,257.4489,257.6346,257.097,257.6346,152410.0
2022-09-09 12:50:00,263.6,263.91,263.49,263.8,144654.0,257.6444,257.9474,257.5368,257.8398,144654.0
2022-09-09 12:55:00,263.8,264.04,263.7,263.98,118103.0,257.8398,258.0744,257.7421,258.0158,118103.0
2022-09-09 13:00:00,264.02,264.02,263.54,263.88,113967.0,258.0549,258.0549,257.5857,257.918,113967.0
2022-09-09 13:05:00,263.9,264.04,263.77,264.01,100114.0,257.9376,258.0744,257.8105,258.0451,100114.0
2022-09-09 13:10:00,263.99,264.24,263.92,264.01,187611.0,258.0255,258.2699,257.9571,258.0451,187611.0
2022-09-09 13:15:00,263.99,264.39,263.91,264.25,97385.0,258.0255,258.4165,257.9474,258.2797,97385.0
2022-09-09 13:20:00,264.25,264.45,264.14,264.14,90190.0,258.2797,258.4752,258.1722,258.1722,90190.0
2022-09-09 13:25:00,264.16,264.34,264.13,264.22,80581.0,258.1917,258.3676,258.1624,258.2503,80581.0
2022-09-09 13:30:00,264.21,264.41,264.21,264.24,51789.0,258.2406,258.4361,258.2406,258.2699,51789.0
2022-09-09 13:35:00,264.23,264.46,264.22,264.35,84255.0,258.2601,258.4849,258.2503,258.3774,84255.0
2022-09-09 13:40:00,264.32,264.33,264.0,264.07,88516.0,258.3481,258.3579,258.0353,258.1037,88516.0
2022-09-09 13:45:00,264.06,264.35,264.06,264.26,89059.0,258.094,258.3774,258.094,258.2894,89059.0
2022-09-09 13:50:00,264.27,264.35,264.14,264.33,58664.0,258.2992,258.3774,258.1722,258.3579,58664.0
2022-09-09 13:55:00,264.3,264.36,264.22,264.26,58745.0,258.3285,258.3872,258.2503,258.2894,58745.0
2022-09-09 14:00:00,264.26,264.28,264.03,264.11,119503.0,258.2894,258.309,258.0646,258.1428,119503.0
2022-09-09 14:05:00,264.11,264.31,264.02,264.26,65415.0,258.1428,258.3383,258.0549,258.2894,65415.0
2022-09-09 14:10:00,264.27,264.48,264.06,264.4,70368.0,258.2992,258.5045,258.094,258.4263,70368.0
2022-09-09 14:15:00,264.4,264.52,264.27,264.36,92605.0,258.4263,258.5436,258.2992,258.3872,92605.0
2022-09-09 14:20:00,264.33,264.53,264.31,264.49,69433.0,258.3579,258.5533,258.3383,258.5142,69433.0
2022-09-09 14:25:00,264.49,264.59,264.39,264.56,122473.0,258.5142,258.612,258.4165,258.5827,122473.0
2022-09-09 14:30:00,264.57,264.57,264.16,264.26,134521.0,258.5924,258.5924,258.1917,258.2894,134521.0
2022-09-09 14:35:00,264.26,264.27,263.99,264.09,86392.0,258.2894,258.2992,258.0255,258.1233,86392.0
2022-09-09 14:40:00,264.08,264.29,264.0,264.1,98857.0,258.1135,258.3188,258.0353,258.1331,98857.0
2022-09-09 14:45:00,264.11,264.24,264.03,264.13,87168.0,258.1428,258.2699,258.0646,258.1624,87168.0
2022-09-09 14:50:00,264.14,264.32,264.03,264.24,93144.0,258.1722,258.3481,258.0646,258.2699,93144.0
2022-09-09 14:55:00,264.25,264.48,264.24,264.41,90326.0,258.2797,258.5045,258.2699,258.4361,90326.0
2022-09-09 15:00:00,264.4,264.69,264.23,264.64,135826.0,258.4263,258.7097,258.2601,258.6609,135826.0
2022-09-09 15:05:00,264.65,264.69,264.53,264.62,138625.0,258.6706,258.7097,258.5533,258.6413,138625.0
2022-09-09 15:10:00,264.62,264.96,264.59,264.89,142109.0,258.6413,258.9736,258.612,258.9052,142109.0
2022-09-09 15:15:00,264.87,264.89,264.62,264.64,128828.0,258.8857,258.9052,258.6413,258.6609,128828.0
2022-09-09 15:20:00,264.65,264.65,264.12,264.22,163608.0,258.6706,258.6706,258.1526,258.2503,163608.0
2022-09-09 15:25:00,264.24,264.51,264.1,264.49,155456.0,258.2699,258.5338,258.1331,258.5142,155456.0
2022-09-09 15:30:00,264.47,264.95,264.38,264.85,279375.0,258.4947,258.9639,258.4067,258.8661,279375.0
2022-09-09 15:35:00,264.84,264.84,264.37,264.49,185527.0,258.8563,258.8563,258.397,258.5142,185527.0
2022-09-09 15:40:00,264.48,265.23,264.37,265.05,250563.0,258.5045,259.2375,258.397,259.0616,250563.0
2022-09-09 15:45:00,265.05,265.07,264.76,264.89,274111.0,259.0616,259.0811,258.7781,258.9052,274111.0
2022-09-09 15:50:00,264.9,265.07,264.35,264.93,473340.0,258.915,259.0811,258.3774,258.9443,473340.0
2022-09-09 15:55:00,264.91,264.91,264.43,264.44,633500.0,258.9248,258.9248,258.4556,258.4654,633500.0
2022-09-12 09:30:00,265.79,266.17,265.18,265.57,524853.0,259.7849,260.1563,259.1887,259.5698,524853.0
2022-09-12 09:35:00,265.56,265.95,265.38,265.79,213040.0,259.5601,259.9413,259.3841,259.7849,213040.0
2022-09-12 09:40:00,265.8,266.14,265.4,265.44,174796.0,259.7947,260.127,259.4037,259.4428,174796.0
2022-09-12 09:45:00,265.48,265.86,265.16,265.74,135648.0,259.4819,259.8533,259.1691,259.736,135648.0
2022-09-12 09:50:00,265.72,266.26,265.62,266.13,175345.0,259.7165,260.2443,259.6187,260.1172,175345.0
2022-09-12 09:55:00,266.14,267.35,266.13,266.94,319473.0,260.127,261.3096,260.1172,260.9089,319473.0
2022-09-12 10:00:00,266.95,266.98,266.39,266.49,131255.0,260.9187,260.948,260.3713,260.4691,131255.0
2022-09-12 10:05:00,266.52,266.77,266.32,266.63,130629.0,260.4984,260.7427,260.3029,260.6059,130629.0
2022-09-12 10:10:00,266.63,266.78,266.47,266.72,161118.0,260.6059,260.7525,260.4495,260.6939,161118.0
2022-09-12 10:15:00,266.73,267.17,266.69,266.95,104913.0,260.7036,261.1337,260.6645,260.9187,104913.0
2022-09-12 10:20:00,266.93,267.29,266.77,267.24,134795.0,260.8991,261.251,260.7427,261.2021,134795.0
2022-09-12 10:25:00,267.26,267.45,267.05,267.12,125876.0,261.2217,261.4074,261.0164,261.0848,125876.0
2022-09-12 10:30:00,267.12,267.25,266.85,266.91,106569.0,261.0848,261.2119,260.8209,260.8796,106569.0
2022-09-12 10:35:00,266.96,267.17,266.64,266.89,124079.0,260.9284,261.1337,260.6157,260.86,124079.0
2022-09-12 10:40:00,266.84,266.91,266.46,266.61,141947.0,260.8112,260.8796,260.4397,260.5863,141947.0
2022-09-12 10:45:00,266.62,266.84,266.48,266.76,94821.0,260.5961,260.8112,260.4593,260.733,94821.0
2022-09-12 10:50:00,266.8,266.92,266.52,266.72,102552.0,260.7721,260.8893,260.4984,260.6939,102552.0
2022-09-12 10:55:00,266.69,266.97,266.59,266.8,130206.0,260.6645,260.9382,260.5668,260.7721,130206.0
2022-09-12 11:00:00,266.77,267.0,266.12,266.25,156814.0,260.7427,260.9675,260.1074,260.2345,156814.0
2022-09-12 11:05:00,266.26,266.38,265.95,265.95,115405.0,260.2443,260.3615,259.9413,259.9413,115405.0
2022-09-12 11:10:00,265.96,266.31,265.81,266.26,85051.0,259.951,260.2931,259.8044,260.2443,85051.0
2022-09-12 11:15:00,266.28,266.31,265.96,266.25,100046.0,260.2638,260.2931,259.951,260.2345,100046.0
2022-09-12 11:20:00,266.27,266.67,266.16,266.64,61118.0,260.254,260.645,260.1465,260.6157,61118.0
2022-09-12 11:25:00,266.67,267.08,266.65,267.08,93283.0,260.645,261.0457,260.6254,261.0457,93283.0
2022-09-12 11:30:00,267.05,267.26,266.83,267.09,113729.0,261.0164,261.2217,260.8014,261.0555,113729.0
2022-09-12 11:35:00,267.09,267.1,266.64,266.87,72508.0,261.0555,261.0653,260.6157,260.8405,72508.0
2022-09-12 11:40:00,266.9,267.09,266.79,266.92,66744.0,260.8698,261.0555,260.7623,260.8893,66744.0
2022-09-12 11:45:00,266.9,266.99,266.42,266.54,80216.0,260.8698,260.9578,260.4006,260.5179,80216.0
2022-09-12 11:50:00,266.54,266.56,265.94,266.03,99652.0,260.5179,260.5375,259.9315,260.0195,99652.0
2022-09-12 11:55:00,265.98,266.03,265.36,265.64,199607.0,259.9706,260.0195,259.3646,259.6383,199607.0
2022-09-12 12:00:00,265.63,265.8,265.47,265.57,87031.0,259.6285,259.7947,259.4721,259.5698,87031.0
2022-09-12 12:05:00,265.57,265.88,265.28,265.4,91745.0,259.5698,259.8728,259.2864,259.4037,91745.0
2022-09-12 12:10:00,265.39,265.88,265.19,265.7,75581.0,259.3939,259.8728,259.1984,259.6969,75581.0
2022-09-12 12:15:00,265.71,265.89,265.34,265.74,72353.0,259.7067,259.8826,259.345,259.736,72353.0
2022-09-12 12:20:00,265.74,266.15,265.59,266.01,77618.0,259.736,260.1367,259.5894,259.9999,77618.0
2022-09-12 12:25:00,265.98,266.01,265.75,265.86,55236.0,259.9706,259.9999,259.7458,259.8533,55236.0
2022-09-12 12:30:00,265.86,266.06,265.73,265.77,68612.0,259.8533,260.0488,259.7262,259.7653,68612.0
2022-09-12 12:35:00,265.75,266.14,265.47,265.99,95862.0,259.7458,260.127,259.4721,259.9804,95862.0
2022-09-12 12:40:00,266.0,266.2,265.82,266.08,106686.0,259.9901,260.1856,259.8142,260.0683,106686.0
2022-09-12 12:45:00,266.11,266.43,265.81,266.13,135777.0,260.0976,260.4104,259.8044,260.1172,135777.0
2022-09-12 12:50:00,266.15,266.32,266.07,266.24,59936.0,260.1367,260.3029,260.0586,260.2247,59936.0
2022-09-12 12:55:00,266.22,266.23,266.05,266.19,29073.0,260.2052,260.2149,260.039,260.1758,29073.0
2022-09-12 13:00:00,266.19,266.28,265.63,265.92,167643.0,260.1758,260.2638,259.6285,259.9119,167643.0
2022-09-12 13:05:00,265.92,266.52,265.85,266.5,57916.0,259.9119,260.4984,259.8435,260.4788,57916.0
2022-09-12 13:10:00,266.51,266.72,266.39,266.6,62551.0,260.4886,260.6939,260.3713,260.5766,62551.0
2022-09-12 13:15:00,266.62,266.67,266.45,266.48,69749.0,260.5961,260.645,260.43,260.4593,69749.0
2022-09-12 13:20:00,266.5,266.64,266.31,266.59,65356.0,260.4788,260.6157,260.2931,260.5668,65356.0
2022-09-12 13:25:00,266.6,266.86,266.49,266.82,67198.0,260.5766,260.8307,260.4691,260.7916,67198.0
2022-09-12 13:30:00,266.82,266.93,266.62,266.86,59675.0,260.7916,260.8991,260.5961,260.8307,59675.0
2022-09-12 13:35:00,266.85,266.86,266.62,266.68,65033.0,260.8209,260.8307,260.5961,260.6548,65033.0
2022-09-12 13:40:00,266.63,266.72,266.39,266.48,49156.0,260.6059,260.6939,260.3713,260.4593,49156.0
2022-09-12 13:45:00,266.43,266.7,266.33,266.63,46972.0,260.4104,260.6743,260.3127,260.6059,46972.0
2022-09-12 13:50:00,266.63,267.01,266.59,266.96,64897.0,260.6059,260.9773,260.5668,260.9284,64897.0
2022-09-12 13:55:00,266.97,266.97,266.86,266.88,37710.0,260.9382,260.9382,260.8307,260.8502,37710.0
2022-09-12 14:00:00,266.86,266.92,266.53,266.59,54717.0,260.8307,260.8893,260.5082,260.5668,54717.0
2022-09-12 14:05:00,266.57,266.71,266.54,266.57,48513.0,260.5473,260.6841,260.5179,260.5473,48513.0
2022-09-12 14:10:00,266.56,266.72,266.49,266.7,43780.0,260.5375,260.6939,260.4691,260.6743,43780.0
2022-09-12 14:15:00,266.69,266.92,266.17,266.35,103403.0,260.6645,260.8893,260.1563,260.3322,103403.0
2022-09-12 14:20:00,266.36,266.69,266.08,266.35,87666.0,260.342,260.6645,260.0683,260.3322,87666.0
2022-09-12 14:25:00,266.38,266.48,265.99,266.11,92861.0,260.3615,260.4593,259.9804,260.0976,92861.0
2022-09-12 14:30:00,266.07,266.27,265.83,266.02,88101.0,260.0586,260.254,259.824,260.0097,88101.0
2022-09-12 14:35:00,266.04,266.48,266.04,266.41,67717.0,260.0292,260.4593,260.0292,260.3909,67717.0
2022-09-12 14:40:00,266.42,266.52,266.26,266.48,47028.0,260.4006,260.4984,260.2443,260.4593,47028.0
2022-09-12 14:45:00,266.44,266.69,266.4,266.68,70603.0,260.4202,260.6645,260.3811,260.6548,70603.0
2022-09-12 14:50:00,266.67,266.76,266.45,266.49,76992.0,260.645,260.733,260.43,260.4691,76992.0
2022-09-12 14:55:00,266.49,266.61,266.38,266.49,76568.0,260.4691,260.5863,260.3615,260.4691,76568.0
2022-09-12 15:00:00,266.49,266.53,266.2,266.32,52012.0,260.4691,260.5082,260.1856,260.3029,52012.0
2022-09-12 15:05:00,266.3,266.68,266.18,266.66,152694.0,260.2834,260.6548,260.1661,260.6352,152694.0
2022-09-12 15:10:00,266.63,266.79,266.56,266.67,91914.0,260.6059,260.7623,260.5375,260.645,91914.0
2022-09-12 15:15:00,266.69,266.72,266.31,266.37,129740.0,260.6645,260.6939,260.2931,260.3518,129740.0
2022-09-12 15:20:00,266.38,266.4,266.06,266.1,104969.0,260.3615,260.3811,260.0488,260.0879,104969.0
2022-09-12 15:25:00,266.09,266.24,265.95,266.1,126760.0,260.0781,260.2247,259.9413,260.0879,126760.0
2022-09-12 15:30:00,266.11,266.28,265.96,265.99,121421.0,260.0976,260.2638,259.951,259.9804,121421.0
2022-09-12 15:35:00,265.98,266.24,265.9,266.11,124734.0,259.9706,260.2247,259.8924,260.0976,124734.0
2022-09-12 15:40:00,266.11,266.54,265.84,266.49,117573.0,260.0976,260.5179,259.8337,260.4691,117573.0
2022-09-12 15:45:00,266.49,266.54,266.08,266.45,179423.0,260.4691,260.5179,260.0683,260.43,179423.0
2022-09-12 15:50:00,266.43,266.58,266.2,266.39,264771.0,260.4104,260.557,260.1856,260.3713,264771.0
2022-09-12 15:55:00,266.39,266.7,266.22,266.68,646063.0,260.3713,260.6743,260.2052,260.6548,646063.0
2022-09-13 09:30:00,258.99,260.4,258.5,259.51,940588.0,253.1385,254.5167,252.6596,253.6468,940588.0
2022-09-13 09:35:00,259.49,259.55,258.2,259.06,417957.0,253.6272,253.6859,252.3664,253.2069,417957.0
2022-09-13 09:40:00,259.01,259.25,258.12,258.37,364754.0,253.1581,253.3926,252.2882,252.5325,364754.0
2022-09-13 09:45:00,258.34,258.91,258.03,258.53,291387.0,252.5032,253.0603,252.2002,252.6889,291387.0
2022-09-13 09:50:00,258.57,259.02,258.38,258.39,234097.0,252.728,253.1678,252.5423,252.5521,234097.0
2022-09-13 09:55:00,258.37,258.43,257.4,257.42,282458.0,252.5325,252.5912,251.5844,251.604,282458.0
2022-09-13 10:00:00,257.42,257.7,257.01,257.11,250177.0,251.604,251.8777,251.2032,251.301,250177.0
2022-09-13 10:05:00,257.09,257.5,256.61,257.22,357723.0,251.2814,251.6822,250.8123,251.4085,357723.0
2022-09-13 10:10:00,257.2,257.47,256.82,257.26,202333.0,251.389,251.6529,251.0175,251.4476,202333.0
2022-09-13 10:15:00,257.25,257.41,256.77,257.24,283318.0,251.4378,251.5942,250.9687,251.4281,283318.0
2022-09-13 10:20:00,257.22,257.23,256.76,257.1,207412.0,251.4085,251.4183,250.9589,251.2912,207412.0
2022-09-13 10:25:00,257.11,257.7,257.01,257.34,180195.0,251.301,251.8777,251.2032,251.5258,180195.0
2022-09-13 10:30:00,257.33,257.54,256.79,257.03,185993.0,251.516,251.7213,250.9882,251.2228,185993.0
2022-09-13 10:35:00,257.04,257.08,256.53,256.67,143784.0,251.2326,251.2717,250.7341,250.8709,143784.0
2022-09-13 10:40:00,256.63,256.73,255.89,256.13,237977.0,250.8318,250.9296,250.1086,250.3431,237977.0
2022-09-13 10:45:00,256.12,256.17,255.79,255.82,143775.0,250.3334,250.3822,250.0108,250.0401,143775.0
2022-09-13 10:50:00,255.82,255.89,255.61,255.8,177489.0,250.0401,250.1086,249.8349,250.0206,177489.0
2022-09-13 10:55:00,255.79,256.06,255.72,255.79,196514.0,250.0108,250.2747,249.9424,250.0108,196514.0
2022-09-13 11:00:00,255.79,255.99,255.61,255.71,236511.0,250.0108,250.2063,249.8349,249.9326,236511.0
2022-09-13 11:05:00,255.7,255.94,255.32,255.67,189280.0,249.9228,250.1574,249.5514,249.8935,189280.0
2022-09-13 11:10:00,255.64,255.72,255.05,255.18,166319.0,249.8642,249.9424,249.2875,249.4146,166319.0
2022-09-13 11:15:00,255.15,255.43,255.06,255.12,173342.0,249.3853,249.6589,249.2973,249.3559,173342.0
2022-09-13 11:20:00,255.11,255.36,254.62,254.7,216878.0,249.3462,249.5905,248.8672,248.9454,216878.0
2022-09-13 11:25:00,254.67,255.04,254.65,254.79,150697.0,248.9161,249.2778,248.8966,249.0334,150697.0
2022-09-13 11:30:00,254.82,255.11,254.65,254.92,155009.0,249.0627,249.3462,248.8966,249.1605,155009.0
2022-09-13 11:35:00,254.9,255.17,254.8,255.15,116103.0,249.1409,249.4048,249.0432,249.3853,116103.0
2022-09-13 11:40:00,255.15,255.21,254.77,255.18,211147.0,249.3853,249.4439,249.0139,249.4146,211147.0
2022-09-13 11:45:00,255.21,255.41,254.92,255.25,154447.0,249.4439,249.6394,249.1605,249.483,154447.0
2022-09-13 11:50:00,255.26,255.97,255.2,255.66,230452.0,249.4928,250.1867,249.4341,249.8837,230452.0
2022-09-13 11:55:00,255.64,255.86,255.13,255.27,209737.0,249.8642,250.0792,249.3657,249.5026,209737.0
2022-09-13 12:00:00,255.24,255.61,254.98,255.58,105064.0,249.4732,249.8349,249.2191,249.8056,105064.0
2022-09-13 12:05:00,255.57,255.8,255.38,255.71,109808.0,249.7958,250.0206,249.6101,249.9326,109808.0
2022-09-13 12:10:00,255.7,255.89,255.5,255.85,179370.0,249.9228,250.1086,249.7274,250.0695,179370.0
2022-09-13 12:15:00,255.86,256.03,255.72,255.8,156224.0,250.0792,250.2454,249.9424,250.0206,156224.0
2022-09-13 12:20:00,255.8,255.88,255.51,255.56,150904.0,250.0206,250.0988,249.7371,249.786,150904.0
2022-09-13 12:25:00,255.55,255.58,255.07,255.17,128408.0,249.7762,249.8056,249.3071,249.4048,128408.0
2022-09-13 12:30:00,255.16,255.34,254.98,255.33,132819.0,249.395,249.571,249.2191,249.5612,132819.0
2022-09-13 12:35:00,255.32,255.55,255.3,255.51,89487.0,249.5514,249.7762,249.5319,249.7371,89487.0
2022-09-13 12:40:00,255.5,255.77,255.43,255.6,123798.0,249.7274,249.9913,249.6589,249.8251,123798.0
2022-09-13 12:45:00,255.62,255.69,255.37,255.69,86689.0,249.8447,249.9131,249.6003,249.9131,86689.0
2022-09-13 12:50:00,255.69,256.09,255.55,255.94,133034.0,249.9131,250.304,249.7762,250.1574,133034.0
2022-09-13 12:55:00,255.92,255.96,255.65,255.87,90532.0,250.1379,250.177,249.874,250.089,90532.0
2022-09-13 13:00:00,255.86,256.27,255.52,256.01,185414.0,250.0792,250.48,249.7469,250.2258,185414.0
2022-09-13 13:05:00,255.99,256.39,255.93,256.05,132211.0,250.2063,250.5973,250.1476,250.2649,132211.0
2022-09-13 13:10:00,256.03,256.45,256.01,256.19,120833.0,250.2454,250.6559,250.2258,250.4018,120833.0
2022-09-13 13:15:00,256.14,256.28,255.82,255.88,213855.0,250.3529,250.4897,250.0401,250.0988,213855.0
2022-09-13 13:20:00,255.89,256.74,255.89,256.64,101386.0,250.1086,250.9393,250.1086,250.8416,101386.0
2022-09-13 13:25:00,256.69,256.91,256.54,256.83,110042.0,250.8905,251.1055,250.7439,251.0273,110042.0
2022-09-13 13:30:00,256.83,256.83,256.43,256.76,168866.0,251.0273,251.0273,250.6364,250.9589,168866.0
2022-09-13 13:35:00,256.77,256.96,256.32,256.53,125739.0,250.9687,251.1544,250.5288,250.7341,125739.0
2022-09-13 13:40:00,256.55,256.57,256.21,256.37,91694.0,250.7536,250.7732,250.4213,250.5777,91694.0
2022-09-13 13:45:00,256.37,256.51,256.15,256.31,99190.0,250.5777,250.7145,250.3627,250.5191,99190.0
2022-09-13 13:50:00,256.32,256.36,255.74,255.9,117000.0,250.5288,250.5679,249.9619,250.1183,117000.0
2022-09-13 13:55:00,255.91,256.1,255.73,255.79,81858.0,250.1281,250.3138,249.9522,250.0108,81858.0
2022-09-13 14:00:00,255.81,255.88,255.26,255.51,134185.0,250.0304,250.0988,249.4928,249.7371,134185.0
2022-09-13 14:05:00,255.53,255.74,255.45,255.47,91499.0,249.7567,249.9619,249.6785,249.698,91499.0
2022-09-13 14:10:00,255.48,255.69,255.35,255.61,68042.0,249.7078,249.9131,249.5808,249.8349,68042.0
2022-09-13 14:15:00,255.62,255.9,255.49,255.76,95601.0,249.8447,250.1183,249.7176,249.9815,95601.0
2022-09-13 14:20:00,255.72,255.88,255.26,255.3,90897.0,249.9424,250.0988,249.4928,249.5319,90897.0
2022-09-13 14:25:00,255.3,255.34,254.88,255.01,170692.0,249.5319,249.571,249.1214,249.2484,170692.0
2022-09-13 14:30:00,254.99,255.1,254.9,254.99,94017.0,249.2289,249.3364,249.1409,249.2289,94017.0
2022-09-13 14:35:00,254.99,255.08,254.87,254.89,83785.0,249.2289,249.3169,249.1116,249.1311,83785.0
2022-09-13 14:40:00,254.88,254.98,254.82,254.83,88643.0,249.1214,249.2191,249.0627,249.0725,88643.0
2022-09-13 14:45:00,254.83,254.95,254.65,254.66,100820.0,249.0725,249.1898,248.8966,248.9063,100820.0
2022-09-13 14:50:00,254.65,254.75,254.18,254.23,145361.0,248.8966,248.9943,248.4372,248.4861,145361.0
2022-09-13 14:55:00,254.24,254.63,254.01,254.22,199563.0,248.4958,248.877,248.271,248.4763,199563.0
2022-09-13 15:00:00,254.23,254.32,253.99,254.01,144508.0,248.4861,248.574,248.2515,248.271,144508.0
2022-09-13 15:05:00,254.02,254.24,253.88,254.09,172624.0,248.2808,248.4958,248.144,248.3492,172624.0
2022-09-13 15:10:00,254.1,254.24,253.8,254.0,198329.0,248.359,248.4958,248.0658,248.2613,198329.0
2022-09-13 15:15:00,254.01,254.2,253.89,254.13,199624.0,248.271,248.4567,248.1537,248.3883,199624.0
2022-09-13 15:20:00,254.11,254.26,253.64,253.85,220400.0,248.3688,248.5154,247.9094,248.1146,220400.0
2022-09-13 15:25:00,253.87,253.91,253.36,253.37,254722.0,248.1342,248.1733,247.6357,247.6455,254722.0
2022-09-13 15:30:00,253.37,253.42,252.23,252.52,372560.0,247.6455,247.6944,246.5312,246.8147,372560.0
2022-09-13 15:35:00,252.51,252.66,251.84,252.52,377611.0,246.8049,246.9515,246.1501,246.8147,377611.0
2022-09-13 15:40:00,252.5,252.52,251.85,252.09,354784.0,246.7951,246.8147,246.1598,246.3944,354784.0
2022-09-13 15:45:00,252.09,252.43,251.59,252.13,566766.0,246.3944,246.7267,245.9057,246.4335,566766.0
2022-09-13 15:50:00,252.15,252.39,251.83,252.35,888628.0,246.4531,246.6876,246.1403,246.6485,888628.0
2022-09-13 15:55:00,252.34,252.99,251.59,252.0,1382272.0,246.6388,247.2741,245.9057,246.3064,1382272.0
2022-09-14 09:30:00,253.51,254.04,251.5,251.61,772087.0,247.7823,248.3003,245.8177,245.9253,772087.0
2022-09-14 09:35:00,251.58,252.45,251.13,252.2,316179.0,245.8959,246.7463,245.4561,246.5019,316179.0
2022-09-14 09:40:00,252.21,253.59,251.94,253.59,272430.0,246.5117,247.8605,246.2478,247.8605,272430.0
2022-09-14 09:45:00,253.58,254.23,252.93,253.02,292929.0,247.8507,248.4861,247.2154,247.3034,292929.0
2022-09-14 09:50:00,253.03,253.44,252.47,253.07,223712.0,247.3132,247.7139,246.7658,247.3523,223712.0
2022-09-14 09:55:00,253.08,253.48,252.75,253.46,176400.0,247.362,247.753,247.0395,247.7335,176400.0
2022-09-14 10:00:00,253.47,253.92,252.68,252.86,261153.0,247.7432,248.1831,246.9711,247.147,261153.0
2022-09-14 10:05:00,252.85,253.62,252.48,252.88,162808.0,247.1372,247.8898,246.7756,247.1666,162808.0
2022-09-14 10:10:00,252.85,253.17,252.32,252.5,135720.0,247.1372,247.45,246.6192,246.7951,135720.0
2022-09-14 10:15:00,252.52,252.99,251.91,252.23,154748.0,246.8147,247.2741,246.2185,246.5312,154748.0
2022-09-14 10:20:00,252.23,252.42,251.56,251.97,124303.0,246.5312,246.717,245.8764,246.2771,124303.0
2022-09-14 10:25:00,251.91,252.1,251.06,251.11,170547.0,246.2185,246.4042,245.3877,245.4365,170547.0
2022-09-14 10:30:00,251.16,252.06,250.89,251.79,222971.0,245.4854,246.3651,245.2215,246.1012,222971.0
2022-09-14 10:35:00,251.81,252.72,251.77,252.56,169122.0,246.1207,247.0102,246.0816,246.8538,169122.0
2022-09-14 10:40:00,252.56,253.01,252.39,252.85,128905.0,246.8538,247.2936,246.6876,247.1372,128905.0
2022-09-14 10:45:00,252.88,253.07,252.38,252.53,137073.0,247.1666,247.3523,246.6779,246.8245,137073.0
2022-09-14 10:50:00,252.55,253.21,252.45,253.15,118611.0,246.844,247.4891,246.7463,247.4305,118611.0
2022-09-14 10:55:00,253.17,253.43,252.54,253.42,183013.0,247.45,247.7041,246.8342,247.6944,183013.0
2022-09-14 11:00:00,253.4,253.48,252.73,253.03,118378.0,247.6748,247.753,247.0199,247.3132,118378.0
2022-09-14 11:05:00,253.03,254.01,252.69,253.75,165636.0,247.3132,248.271,246.9809,248.0169,165636.0
2022-09-14 11:10:00,253.78,253.87,253.3,253.34,130936.0,248.0462,248.1342,247.5771,247.6162,130936.0
2022-09-14 11:15:00,253.35,253.48,252.89,252.96,148149.0,247.6259,247.753,247.1763,247.2448,148149.0
2022-09-14 11:20:00,252.93,252.95,252.44,252.55,131800.0,247.2154,247.235,246.7365,246.844,131800.0
2022-09-14 11:25:00,252.55,252.84,252.3,252.35,134661.0,246.844,247.1275,246.5997,246.6485,134661.0
2022-09-14 11:30:00,252.36,252.68,252.11,252.32,103064.0,246.6583,246.9711,246.414,246.6192,103064.0
2022-09-14 11:35:00,252.34,252.83,252.2,252.68,97415.0,246.6388,247.1177,246.5019,246.9711,97415.0
2022-09-14 11:40:00,252.72,253.11,252.54,252.74,107743.0,247.0102,247.3914,246.8342,247.0297,107743.0
2022-09-14 11:45:00,252.76,253.0,252.61,252.63,115083.0,247.0493,247.2838,246.9027,246.9222,115083.0
2022-09-14 11:50:00,252.63,252.71,252.1,252.35,96920.0,246.9222,247.0004,246.4042,246.6485,96920.0
2022-09-14 11:55:00,252.36,252.43,251.9,251.96,127452.0,246.6583,246.7267,246.2087,246.2673,127452.0
2022-09-14 12:00:00,251.99,252.15,251.66,251.76,98443.0,246.2967,246.4531,245.9741,246.0719,98443.0
2022-09-14 12:05:00,251.72,251.78,251.43,251.7,122225.0,246.0328,246.0914,245.7493,246.0132,122225.0
2022-09-14 12:10:00,251.68,251.88,251.47,251.84,80094.0,245.9937,246.1892,245.7884,246.1501,80094.0
2022-09-14 12:15:00,251.86,252.08,251.74,251.96,88587.0,246.1696,246.3846,246.0523,246.2673,88587.0
2022-09-14 12:20:00,251.96,252.04,251.63,252.03,70656.0,246.2673,246.3455,245.9448,246.3358,70656.0
2022-09-14 12:25:00,252.01,252.19,251.73,251.92,93056.0,246.3162,246.4921,246.0425,246.2282,93056.0
2022-09-14 12:30:00,251.97,252.24,251.8,251.97,88035.0,246.2771,246.541,246.111,246.2771,88035.0
2022-09-14 12:35:00,251.92,252.37,251.77,252.17,81093.0,246.2282,246.6681,246.0816,246.4726,81093.0
2022-09-14 12:40:00,252.19,252.52,252.15,252.44,123208.0,246.4921,246.8147,246.4531,246.7365,123208.0
2022-09-14 12:45:00,252.45,252.62,252.14,252.5,575053.0,246.7463,246.9124,246.4433,246.7951,575053.0
2022-09-14 12:50:00,252.52,252.7,252.37,252.54,73885.0,246.8147,246.9906,246.6681,246.8342,73885.0
2022-09-14 12:55:00,252.54,252.54,252.29,252.5,74212.0,246.8342,246.8342,246.5899,246.7951,74212.0
2022-09-14 13:00:00,252.55,252.96,252.41,252.48,133818.0,246.844,247.2448,246.7072,246.7756,133818.0
2022-09-14 13:05:00,252.46,252.59,252.28,252.48,62214.0,246.756,246.8831,246.5801,246.7756,62214.0
2022-09-14 13:10:00,252.46,252.55,252.24,252.44,59892.0,246.756,246.844,246.541,246.7365,59892.0
2022-09-14 13:15:00,252.44,252.73,252.16,252.31,70885.0,246.7365,247.0199,246.4628,246.6094,70885.0
2022-09-14 13:20:00,252.32,252.37,251.99,252.14,75807.0,246.6192,246.6681,246.2967,246.4433,75807.0
2022-09-14 13:25:00,252.16,252.19,251.94,252.03,62241.0,246.4628,246.4921,246.2478,246.3358,62241.0
2022-09-14 13:30:00,252.04,252.16,251.73,251.83,67010.0,246.3455,246.4628,246.0425,246.1403,67010.0
2022-09-14 13:35:00,251.81,251.9,251.61,251.64,96759.0,246.1207,246.2087,245.9253,245.9546,96759.0
2022-09-14 13:40:00,251.64,251.82,251.58,251.78,63062.0,245.9546,246.1305,245.8959,246.0914,63062.0
2022-09-14 13:45:00,251.77,251.77,250.6,250.77,274956.0,246.0816,246.0816,244.9381,245.1042,274956.0
2022-09-14 13:50:00,250.75,251.26,250.73,251.22,194904.0,245.0847,245.5832,245.0651,245.5441,194904.0
2022-09-14 13:55:00,251.21,251.21,250.57,250.79,169318.0,245.5343,245.5343,244.9087,245.1238,169318.0
2022-09-14 14:00:00,250.77,251.17,250.44,250.45,148342.0,245.1042,245.4952,244.7817,244.7915,148342.0
2022-09-14 14:05:00,250.43,250.95,250.4,250.63,123222.0,244.7719,245.2802,244.7426,244.9674,123222.0
2022-09-14 14:10:00,250.61,250.77,250.37,250.7,120522.0,244.9478,245.1042,244.7133,245.0358,120522.0
2022-09-14 14:15:00,250.69,250.93,250.53,250.93,102191.0,245.026,245.2606,244.8697,245.2606,102191.0
2022-09-14 14:20:00,250.92,251.04,250.83,250.94,72656.0,245.2508,245.3681,245.1629,245.2704,72656.0
2022-09-14 14:25:00,250.93,251.07,250.74,251.0,86832.0,245.2606,245.3975,245.0749,245.329,86832.0
2022-09-14 14:30:00,251.0,251.53,250.96,251.44,123978.0,245.329,245.8471,245.2899,245.7591,123978.0
2022-09-14 14:35:00,251.46,251.72,251.33,251.61,98211.0,245.7786,246.0328,245.6516,245.9253,98211.0
2022-09-14 14:40:00,251.63,251.83,251.27,251.38,128885.0,245.9448,246.1403,245.5929,245.7004,128885.0
2022-09-14 14:45:00,251.39,251.41,250.92,251.23,129087.0,245.7102,245.7298,245.2508,245.5538,129087.0
2022-09-14 14:50:00,251.25,251.4,250.7,250.8,94094.0,245.5734,245.72,245.0358,245.1336,94094.0
2022-09-14 14:55:00,250.81,251.08,250.66,250.79,131153.0,245.1433,245.4072,244.9967,245.1238,131153.0
2022-09-14 15:00:00,250.79,251.05,250.57,250.8,117932.0,245.1238,245.3779,244.9087,245.1336,117932.0
2022-09-14 15:05:00,250.85,251.43,250.81,251.42,132701.0,245.1824,245.7493,245.1433,245.7395,132701.0
2022-09-14 15:10:00,251.4,251.44,250.54,250.67,172805.0,245.72,245.7591,244.8794,245.0065,172805.0
2022-09-14 15:15:00,250.63,250.67,250.15,250.41,224186.0,244.9674,245.0065,244.4982,244.7524,224186.0
2022-09-14 15:20:00,250.42,250.91,250.15,250.7,181368.0,244.7621,245.2411,244.4982,245.0358,181368.0
2022-09-14 15:25:00,250.69,250.7,250.18,250.53,190344.0,245.026,245.0358,244.5276,244.8697,190344.0
2022-09-14 15:30:00,250.47,250.7,249.92,250.61,327995.0,244.811,245.0358,244.2734,244.9478,327995.0
2022-09-14 15:35:00,250.6,250.65,250.17,250.43,200086.0,244.9381,244.9869,244.5178,244.7719,200086.0
2022-09-14 15:40:00,250.43,251.45,250.25,251.18,250348.0,244.7719,245.7689,244.596,245.505,250348.0
2022-09-14 15:45:00,251.19,251.28,250.85,251.12,240321.0,245.5147,245.6027,245.1824,245.4463,240321.0
2022-09-14 15:50:00,251.15,252.31,251.15,252.06,478199.0,245.4756,246.6094,245.4756,246.3651,478199.0
2022-09-14 15:55:00,252.08,252.71,251.91,252.25,839023.0,246.3846,247.0004,246.2185,246.5508,839023.0
2022-09-15 09:30:00,249.76,250.18,248.69,249.3,904273.0,244.1171,244.5276,243.0712,243.6674,904273.0
2022-09-15 09:35:00,249.28,249.5,248.32,249.02,500137.0,243.6479,243.8629,242.7096,243.3938,500137.0
2022-09-15 09:40:00,249.02,249.93,249.0,249.45,367515.0,243.3938,244.2832,243.3742,243.8141,367515.0
2022-09-15 09:45:00,249.46,249.95,248.79,249.94,285556.0,243.8238,244.3028,243.169,244.293,285556.0
2022-09-15 09:50:00,249.9,250.63,249.88,250.02,293788.0,244.2539,244.9674,244.2343,244.3712,293788.0
2022-09-15 09:55:00,250.02,250.53,249.9,250.42,297647.0,244.3712,244.8697,244.2539,244.7621,297647.0
2022-09-15 10:00:00,250.42,251.4,249.69,249.76,337129.0,244.7621,245.72,244.0486,244.1171,337129.0
2022-09-15 10:05:00,249.76,249.84,248.98,249.0,332825.0,244.1171,244.1952,243.3547,243.3742,332825.0
2022-09-15 10:10:00,249.0,249.31,248.62,248.63,336284.0,243.3742,243.6772,243.0028,243.0126,336284.0
2022-09-15 10:15:00,248.65,249.29,248.42,248.72,363690.0,243.0321,243.6577,242.8073,243.1005,363690.0
2022-09-15 10:20:00,248.7,248.75,247.57,247.58,486915.0,243.081,243.1299,241.9765,241.9863,486915.0
2022-09-15 10:25:00,247.59,247.83,247.15,247.25,405711.0,241.9961,242.2307,241.566,241.6638,405711.0
2022-09-15 10:30:00,247.25,247.87,246.99,247.02,300991.0,241.6638,242.2698,241.4096,241.439,300991.0
2022-09-15 10:35:00,247.02,247.52,246.85,247.42,366723.0,241.439,241.9277,241.2728,241.8299,366723.0
2022-09-15 10:40:00,247.41,247.68,247.13,247.67,209013.0,241.8201,242.084,241.5465,242.0743,209013.0
2022-09-15 10:45:00,247.7,247.8,247.1,247.15,217369.0,242.1036,242.2013,241.5171,241.566,217369.0
2022-09-15 10:50:00,247.14,247.15,245.78,245.78,420611.0,241.5562,241.566,240.227,240.227,420611.0
2022-09-15 10:55:00,245.77,245.92,245.59,245.64,266358.0,240.2172,240.3638,240.0413,240.0901,266358.0
2022-09-15 11:00:00,245.63,245.82,245.2,245.61,359258.0,240.0804,240.2661,239.6601,240.0608,359258.0
2022-09-15 11:05:00,245.6,246.16,245.54,245.87,253428.0,240.051,240.5984,239.9924,240.3149,253428.0
2022-09-15 11:10:00,245.85,246.18,245.61,246.11,249377.0,240.2954,240.6179,240.0608,240.5495,249377.0
2022-09-15 11:15:00,246.1,246.49,245.82,246.41,218329.0,240.5397,240.9209,240.2661,240.8427,218329.0
2022-09-15 11:20:00,246.42,246.99,246.13,246.83,210035.0,240.8525,241.4096,240.5691,241.2532,210035.0
2022-09-15 11:25:00,246.84,247.15,246.72,246.87,157508.0,241.263,241.566,241.1457,241.2923,157508.0
2022-09-15 11:30:00,246.85,247.38,246.83,247.0,161821.0,241.2728,241.7908,241.2532,241.4194,161821.0
2022-09-15 11:35:00,246.99,247.19,246.6,246.86,171158.0,241.4096,241.6051,241.0284,241.2826,171158.0
2022-09-15 11:40:00,246.83,246.99,246.38,246.46,136966.0,241.2532,241.4096,240.8134,240.8916,136966.0
2022-09-15 11:45:00,246.46,246.73,246.14,246.16,134432.0,240.8916,241.1555,240.5788,240.5984,134432.0
2022-09-15 11:50:00,246.15,246.19,245.57,245.63,147110.0,240.5886,240.6277,240.0217,240.0804,147110.0
2022-09-15 11:55:00,245.62,245.84,245.41,245.81,125961.0,240.0706,240.2856,239.8653,240.2563,125961.0
2022-09-15 12:00:00,245.8,246.23,245.7,245.96,135369.0,240.2465,240.6668,240.1488,240.4029,135369.0
2022-09-15 12:05:00,245.94,246.11,245.61,245.69,135787.0,240.3834,240.5495,240.0608,240.139,135787.0
2022-09-15 12:10:00,245.68,245.89,245.38,245.66,166582.0,240.1292,240.3345,239.836,240.1097,166582.0
2022-09-15 12:15:00,245.67,245.87,245.46,245.7,121424.0,240.1195,240.3149,239.9142,240.1488,121424.0
2022-09-15 12:20:00,245.7,245.7,245.27,245.41,171655.0,240.1488,240.1488,239.7285,239.8653,171655.0
2022-09-15 12:25:00,245.4,245.66,245.32,245.55,139467.0,239.8556,240.1097,239.7774,240.0022,139467.0
2022-09-15 12:30:00,245.55,246.1,245.55,245.98,176047.0,240.0022,240.5397,240.0022,240.4225,176047.0
2022-09-15 12:35:00,245.98,246.15,245.9,246.12,118826.0,240.4225,240.5886,240.3443,240.5593,118826.0
2022-09-15 12:40:00,246.11,246.56,246.01,246.28,134216.0,240.5495,240.9893,240.4518,240.7157,134216.0
2022-09-15 12:45:00,246.29,246.6,246.09,246.53,106394.0,240.7254,241.0284,240.53,240.96,106394.0
2022-09-15 12:50:00,246.54,246.64,246.35,246.37,80121.0,240.9698,241.0675,240.7841,240.8036,80121.0
2022-09-15 12:55:00,246.35,246.58,246.27,246.56,66191.0,240.7841,241.0089,240.7059,240.9893,66191.0
2022-09-15 13:00:00,246.57,248.11,246.57,247.83,319376.0,240.9991,242.5043,240.9991,242.2307,319376.0
2022-09-15 13:05:00,247.86,248.45,247.83,248.07,204225.0,242.26,242.8366,242.2307,242.4652,204225.0
2022-09-15 13:10:00,248.06,248.06,247.68,247.88,92460.0,242.4555,242.4555,242.084,242.2795,92460.0
2022-09-15 13:15:00,247.89,248.01,247.74,247.86,115442.0,242.2893,242.4066,242.1427,242.26,115442.0
2022-09-15 13:20:00,247.83,248.05,247.67,247.77,87669.0,242.2307,242.4457,242.0743,242.172,87669.0
2022-09-15 13:25:00,247.76,248.11,247.58,247.7,124364.0,242.1622,242.5043,241.9863,242.1036,124364.0
2022-09-15 13:30:00,247.66,247.78,247.38,247.62,121343.0,242.0645,242.1818,241.7908,242.0254,121343.0
2022-09-15 13:35:00,247.61,247.66,247.14,247.44,168809.0,242.0156,242.0645,241.5562,241.8495,168809.0
2022-09-15 13:40:00,247.47,247.49,247.06,247.15,94613.0,241.8788,241.8983,241.4781,241.566,94613.0
2022-09-15 13:45:00,247.14,247.26,246.79,246.85,133245.0,241.5562,241.6735,241.2142,241.2728,133245.0
2022-09-15 13:50:00,246.82,246.96,246.61,246.91,99430.0,241.2435,241.3803,241.0382,241.3314,99430.0
2022-09-15 13:55:00,246.88,247.15,246.78,247.02,66830.0,241.3021,241.566,241.2044,241.439,66830.0
2022-09-15 14:00:00,247.04,247.06,246.06,246.13,136976.0,241.4585,241.4781,240.5006,240.5691,136976.0
2022-09-15 14:05:00,246.11,246.36,245.92,246.08,119911.0,240.5495,240.7939,240.3638,240.5202,119911.0
2022-09-15 14:10:00,246.07,246.35,245.92,246.12,142589.0,240.5104,240.7841,240.3638,240.5593,142589.0
2022-09-15 14:15:00,246.11,246.29,245.88,246.04,159492.0,240.5495,240.7254,240.3247,240.4811,159492.0
2022-09-15 14:20:00,246.01,246.08,245.76,245.93,144347.0,240.4518,240.5202,240.2074,240.3736,144347.0
2022-09-15 14:25:00,245.92,246.4,245.77,246.36,139795.0,240.3638,240.833,240.2172,240.7939,139795.0
2022-09-15 14:30:00,246.36,246.72,246.16,246.28,143932.0,240.7939,241.1457,240.5984,240.7157,143932.0
2022-09-15 14:35:00,246.28,246.7,246.14,246.59,110090.0,240.7157,241.1262,240.5788,241.0187,110090.0
2022-09-15 14:40:00,246.61,246.62,246.02,246.31,115639.0,241.0382,241.048,240.4615,240.745,115639.0
2022-09-15 14:45:00,246.28,246.3,245.5,245.53,146517.0,240.7157,240.7352,239.9533,239.9826,146517.0
2022-09-15 14:50:00,245.53,245.86,245.49,245.76,137602.0,239.9826,240.3052,239.9435,240.2074,137602.0
2022-09-15 14:55:00,245.78,245.83,245.51,245.6,133893.0,240.227,240.2758,239.9631,240.051,133893.0
2022-09-15 15:00:00,245.62,245.74,245.23,245.54,163884.0,240.0706,240.1879,239.6894,239.9924,163884.0
2022-09-15 15:05:00,245.52,245.63,245.18,245.31,219618.0,239.9728,240.0804,239.6405,239.7676,219618.0
2022-09-15 15:10:00,245.33,245.35,244.82,244.95,411851.0,239.7871,239.8067,239.2887,239.4157,411851.0
2022-09-15 15:15:00,244.94,245.06,244.56,244.68,315906.0,239.406,239.5232,239.0345,239.1518,315906.0
2022-09-15 15:20:00,244.7,244.86,244.47,244.75,288531.0,239.1714,239.3278,238.9466,239.2202,288531.0
2022-09-15 15:25:00,244.73,244.75,244.02,244.22,280053.0,239.2007,239.2202,238.5067,238.7022,280053.0
2022-09-15 15:30:00,244.22,244.59,244.08,244.41,305141.0,238.7022,239.0639,238.5654,238.8879,305141.0
2022-09-15 15:35:00,244.4,244.76,244.24,244.74,281677.0,238.8782,239.23,238.7218,239.2105,281677.0
2022-09-15 15:40:00,244.71,245.03,244.52,244.86,331567.0,239.1811,239.4939,238.9954,239.3278,331567.0
2022-09-15 15:45:00,244.85,245.48,244.75,245.33,468011.0,239.318,239.9338,239.2202,239.7871,468011.0
2022-09-15 15:50:00,245.33,246.4,244.88,245.4,791123.0,239.7871,240.833,239.3473,239.8556,791123.0
2022-09-15 15:55:00,245.4,246.05,245.32,245.33,1177293.0,239.8556,240.4909,239.7774,239.7871,1177293.0
2022-09-16 09:30:00,244.25,244.43,243.1,243.1,7255006.0,238.7315,238.9075,237.6075,237.6075,7255006.0
2022-09-16 09:35:00,243.09,244.08,243.02,244.02,629903.0,237.5977,238.5654,237.5293,238.5067,629903.0
2022-09-16 09:40:00,244.06,244.51,243.06,243.19,338119.0,238.5458,238.9857,237.5684,237.6955,338119.0
2022-09-16 09:45:00,243.23,244.21,242.77,243.05,473497.0,237.7346,238.6924,237.285,237.5587,473497.0
2022-09-16 09:50:00,243.06,243.55,242.88,243.02,202885.0,237.5684,238.0474,237.3925,237.5293,202885.0
2022-09-16 09:55:00,243.02,243.13,242.38,242.68,248756.0,237.5293,237.6368,236.9038,237.197,248756.0
2022-09-16 10:00:00,242.72,243.2,242.51,242.81,340464.0,237.2361,237.7053,237.0309,237.3241,340464.0
2022-09-16 10:05:00,242.82,243.74,242.8,243.22,347192.0,237.3338,238.2331,237.3143,237.7248,347192.0
2022-09-16 10:10:00,243.18,244.58,242.91,244.23,314319.0,237.6857,239.0541,237.4218,238.712,314319.0
2022-09-16 10:15:00,244.23,244.36,243.55,243.69,300319.0,238.712,238.8391,238.0474,238.1842,300319.0
2022-09-16 10:20:00,243.65,244.14,243.41,244.01,250458.0,238.1451,238.624,237.9105,238.497,250458.0
2022-09-16 10:25:00,243.99,244.11,243.22,243.35,190874.0,238.4774,238.5947,237.7248,237.8519,190874.0
2022-09-16 10:30:00,243.37,243.92,243.3,243.89,325946.0,237.8714,238.409,237.803,238.3797,325946.0
2022-09-16 10:35:00,243.87,244.38,243.49,243.62,216963.0,238.3601,238.8586,237.9887,238.1158,216963.0
2022-09-16 10:40:00,243.64,244.04,243.4,243.42,202712.0,238.1353,238.5263,237.9007,237.9203,202712.0
2022-09-16 10:45:00,243.43,243.48,242.83,242.91,246378.0,237.9301,237.9789,237.3436,237.4218,246378.0
2022-09-16 10:50:00,242.88,243.29,242.83,243.04,204349.0,237.3925,237.7932,237.3436,237.5489,204349.0
2022-09-16 10:55:00,243.0,243.01,242.42,242.42,225227.0,237.5098,237.5196,236.9429,236.9429,225227.0
2022-09-16 11:00:00,242.46,242.82,242.41,242.61,154579.0,236.982,237.3338,236.9331,237.1286,154579.0
2022-09-16 11:05:00,242.58,243.02,242.56,242.73,105555.0,237.0993,237.5293,237.0797,237.2459,105555.0
2022-09-16 11:10:00,242.74,242.89,242.45,242.72,150025.0,237.2557,237.4023,236.9722,237.2361,150025.0
2022-09-16 11:15:00,242.7,243.61,242.64,243.52,298956.0,237.2166,238.106,237.1579,238.018,298956.0
2022-09-16 11:20:00,243.52,243.52,243.08,243.13,240710.0,238.018,238.018,237.588,237.6368,240710.0
2022-09-16 11:25:00,243.13,243.35,242.87,243.07,138679.0,237.6368,237.8519,237.3827,237.5782,138679.0
2022-09-16 11:30:00,243.05,243.48,243.0,243.24,220402.0,237.5587,237.9789,237.5098,237.7444,220402.0
2022-09-16 11:35:00,243.2,243.29,242.47,242.6,159442.0,237.7053,237.7932,236.9918,237.1188,159442.0
2022-09-16 11:40:00,242.6,243.32,242.51,243.21,213538.0,237.1188,237.8226,237.0309,237.715,213538.0
2022-09-16 11:45:00,243.21,243.4,243.1,243.25,223878.0,237.715,237.9007,237.6075,237.7541,223878.0
2022-09-16 11:50:00,243.25,243.85,243.23,243.83,189059.0,237.7541,238.3406,237.7346,238.321,189059.0
2022-09-16 11:55:00,243.85,244.28,243.7,244.16,145356.0,238.3406,238.7609,238.194,238.6436,145356.0
2022-09-16 12:00:00,244.19,244.22,243.64,243.81,148680.0,238.6729,238.7022,238.1353,238.3015,148680.0
2022-09-16 12:05:00,243.81,244.05,243.28,243.31,129365.0,238.3015,238.5361,237.7835,237.8128,129365.0
2022-09-16 12:10:00,243.27,243.5,243.13,243.16,114621.0,237.7737,237.9985,237.6368,237.6662,114621.0
2022-09-16 12:15:00,243.15,243.3,242.7,242.86,202511.0,237.6564,237.803,237.2166,237.3729,202511.0
2022-09-16 12:20:00,242.85,242.86,242.56,242.67,184322.0,237.3632,237.3729,237.0797,237.1872,184322.0
2022-09-16 12:25:00,242.65,242.79,242.37,242.55,197360.0,237.1677,237.3045,236.894,237.0699,197360.0
2022-09-16 12:30:00,242.52,242.86,242.42,242.84,114674.0,237.0406,237.3729,236.9429,237.3534,114674.0
2022-09-16 12:35:00,242.86,242.99,242.67,242.78,117116.0,237.3729,237.5,237.1872,237.2948,117116.0
2022-09-16 12:40:00,242.8,242.99,242.74,242.93,91114.0,237.3143,237.5,237.2557,237.4414,91114.0
2022-09-16 12:45:00,242.92,243.15,242.74,243.15,106140.0,237.4316,237.6564,237.2557,237.6564,106140.0
2022-09-16 12:50:00,243.15,243.33,243.02,243.06,107794.0,237.6564,237.8323,237.5293,237.5684,107794.0
2022-09-16 12:55:00,243.05,243.27,242.94,243.21,115558.0,237.5587,237.7737,237.4511,237.715,115558.0
2022-09-16 13:00:00,243.18,243.36,242.78,242.9,109854.0,237.6857,237.8616,237.2948,237.412,109854.0
2022-09-16 13:05:00,242.92,242.94,242.53,242.78,119860.0,237.4316,237.4511,237.0504,237.2948,119860.0
2022-09-16 13:10:00,242.79,242.84,242.37,242.4,143505.0,237.3045,237.3534,236.894,236.9233,143505.0
2022-09-16 13:15:00,242.38,242.65,242.33,242.34,101980.0,236.9038,237.1677,236.8549,236.8647,101980.0
2022-09-16 13:20:00,242.34,242.72,242.3,242.56,128832.0,236.8647,237.2361,236.8256,237.0797,128832.0
2022-09-16 13:25:00,242.57,242.62,242.31,242.5,143376.0,237.0895,237.1384,236.8354,237.0211,143376.0
2022-09-16 13:30:00,242.5,242.91,242.3,242.34,233602.0,237.0211,237.4218,236.8256,236.8647,233602.0
2022-09-16 13:35:00,242.37,242.99,242.3,242.83,247718.0,236.894,237.5,236.8256,237.3436,247718.0
2022-09-16 13:40:00,242.88,242.91,242.6,242.71,97500.0,237.3925,237.4218,237.1188,237.2263,97500.0
2022-09-16 13:45:00,242.71,242.74,242.39,242.48,90150.0,237.2263,237.2557,236.9136,237.0015,90150.0
2022-09-16 13:50:00,242.49,242.5,242.21,242.25,167584.0,237.0113,237.0211,236.7376,236.7767,167584.0
2022-09-16 13:55:00,242.23,242.57,242.16,242.44,74733.0,236.7572,237.0895,236.6888,236.9624,74733.0
2022-09-16 14:00:00,242.44,242.52,242.19,242.39,122382.0,236.9624,237.0406,236.7181,236.9136,122382.0
2022-09-16 14:05:00,242.39,242.54,242.29,242.51,118657.0,236.9136,237.0602,236.8158,237.0309,118657.0
2022-09-16 14:10:00,242.51,242.59,242.16,242.21,155475.0,237.0309,237.109,236.6888,236.7376,155475.0
2022-09-16 14:15:00,242.21,242.44,242.06,242.15,136805.0,236.7376,236.9624,236.591,236.679,136805.0
2022-09-16 14:20:00,242.16,242.52,242.14,242.52,77399.0,236.6888,237.0406,236.6692,237.0406,77399.0
2022-09-16 14:25:00,242.54,243.85,242.52,243.63,362282.0,237.0602,238.3406,237.0406,238.1255,362282.0
2022-09-16 14:30:00,243.57,243.66,243.17,243.64,165244.0,238.0669,238.1549,237.6759,238.1353,165244.0
2022-09-16 14:35:00,243.63,243.81,243.25,243.39,125587.0,238.1255,238.3015,237.7541,237.891,125587.0
2022-09-16 14:40:00,243.4,243.57,243.19,243.38,125867.0,237.9007,238.0669,237.6955,237.8812,125867.0
2022-09-16 14:45:00,243.37,244.2,243.29,243.87,270933.0,237.8714,238.6827,237.7932,238.3601,270933.0
2022-09-16 14:50:00,243.85,243.97,243.5,243.93,229099.0,238.3406,238.4579,237.9985,238.4188,229099.0
2022-09-16 14:55:00,243.95,243.99,243.66,243.71,181697.0,238.4383,238.4774,238.1549,238.2037,181697.0
2022-09-16 15:00:00,243.7,244.63,243.63,244.61,322045.0,238.194,239.103,238.1255,239.0834,322045.0
2022-09-16 15:05:00,244.62,245.15,244.58,244.9,472647.0,239.0932,239.6112,239.0541,239.3669,472647.0
2022-09-16 15:10:00,244.88,244.92,244.21,244.33,255802.0,239.3473,239.3864,238.6924,238.8097,255802.0
2022-09-16 15:15:00,244.34,244.65,244.17,244.3,239341.0,238.8195,239.1225,238.6533,238.7804,239341.0
2022-09-16 15:20:00,244.32,245.17,244.3,244.55,291600.0,238.8,239.6308,238.7804,239.0248,291600.0
2022-09-16 15:25:00,244.53,244.61,244.04,244.23,262479.0,239.0052,239.0834,238.5263,238.712,262479.0
2022-09-16 15:30:00,244.21,244.48,243.62,244.03,335589.0,238.6924,238.9563,238.1158,238.5165,335589.0
2022-09-16 15:35:00,244.01,244.33,243.85,244.33,260799.0,238.497,238.8097,238.3406,238.8097,260799.0
2022-09-16 15:40:00,244.33,244.61,244.11,244.44,312960.0,238.8097,239.0834,238.5947,238.9172,312960.0
2022-09-16 15:45:00,244.41,244.48,243.79,244.46,395898.0,238.8879,238.9563,238.2819,238.9368,395898.0
2022-09-16 15:50:00,244.46,245.05,244.25,244.77,442496.0,238.9368,239.5135,238.7315,239.2398,442496.0
2022-09-16 15:55:00,244.73,245.3,244.45,244.75,1185772.0,239.2007,239.7578,238.927,239.2202,1185772.0
2022-09-19 09:30:00,242.48,242.71,242.0,242.36,738792.0,237.0015,237.2263,236.5324,236.8842,738792.0
2022-09-19 09:35:00,242.36,242.54,241.95,242.27,328569.0,236.8842,237.0602,236.4835,236.7963,328569.0
2022-09-19 09:40:00,242.29,243.33,242.17,243.17,423162.0,236.8158,237.8323,236.6985,237.6759,423162.0
2022-09-19 09:45:00,243.15,243.65,242.82,243.03,245351.0,237.6564,238.1451,237.3338,237.5391,245351.0
2022-09-19 09:50:00,243.02,243.98,242.99,243.67,205550.0,237.5293,238.4676,237.5,238.1646,205550.0
2022-09-19 09:55:00,243.66,243.88,243.4,243.61,216761.0,238.1549,238.3699,237.9007,238.106,216761.0
2022-09-19 10:00:00,243.63,243.66,243.0,243.37,168785.0,238.1255,238.1549,237.5098,237.8714,168785.0
2022-09-19 10:05:00,243.39,243.86,243.08,243.34,161563.0,237.891,238.3504,237.588,237.8421,161563.0
2022-09-19 10:10:00,243.35,244.34,243.34,243.95,251123.0,237.8519,238.8195,237.8421,238.4383,251123.0
2022-09-19 10:15:00,243.92,244.09,243.05,243.14,204053.0,238.409,238.5752,237.5587,237.6466,204053.0
2022-09-19 10:20:00,243.14,243.15,242.71,243.11,167890.0,237.6466,237.6564,237.2263,237.6173,167890.0
2022-09-19 10:25:00,243.12,243.55,243.06,243.42,115601.0,237.6271,238.0474,237.5684,237.9203,115601.0
2022-09-19 10:30:00,243.38,243.64,243.07,243.4,180840.0,237.8812,238.1353,237.5782,237.9007,180840.0
2022-09-19 10:35:00,243.4,244.2,243.4,244.15,218750.0,237.9007,238.6827,237.9007,238.6338,218750.0
2022-09-19 10:40:00,244.16,244.58,243.96,244.13,258067.0,238.6436,239.0541,238.4481,238.6143,258067.0
2022-09-19 10:45:00,244.11,244.32,243.87,243.87,142873.0,238.5947,238.8,238.3601,238.3601,142873.0
2022-09-19 10:50:00,243.86,244.0,243.56,243.58,127951.0,238.3504,238.4872,238.0571,238.0767,127951.0
2022-09-19 10:55:00,243.56,243.84,243.4,243.62,138683.0,238.0571,238.3308,237.9007,238.1158,138683.0
2022-09-19 11:00:00,243.66,244.02,243.49,243.73,131799.0,238.1549,238.5067,237.9887,238.2233,131799.0
2022-09-19 11:05:00,243.72,244.03,243.59,243.79,124471.0,238.2135,238.5165,238.0865,238.2819,124471.0
2022-09-19 11:10:00,243.79,244.0,243.35,243.62,137047.0,238.2819,238.4872,237.8519,238.1158,137047.0
2022-09-19 11:15:00,243.61,244.18,243.51,243.52,167919.0,238.106,238.6631,238.0083,238.018,167919.0
2022-09-19 11:20:00,243.53,243.55,242.89,243.06,166606.0,238.0278,238.0474,237.4023,237.5684,166606.0
2022-09-19 11:25:00,243.02,243.1,242.68,242.77,154166.0,237.5293,237.6075,237.197,237.285,154166.0
2022-09-19 11:30:00,242.77,242.85,242.33,242.34,207409.0,237.285,237.3632,236.8549,236.8647,207409.0
2022-09-19 11:35:00,242.33,242.36,241.8,241.88,299286.0,236.8549,236.8842,236.3369,236.4151,299286.0
2022-09-19 11:40:00,241.88,242.1,241.79,242.03,194138.0,236.4151,236.6301,236.3271,236.5617,194138.0
2022-09-19 11:45:00,242.03,242.29,242.01,242.14,167213.0,236.5617,236.8158,236.5421,236.6692,167213.0
2022-09-19 11:50:00,242.13,242.32,241.85,242.03,208393.0,236.6594,236.8451,236.3858,236.5617,208393.0
2022-09-19 11:55:00,242.02,242.13,241.65,241.69,243298.0,236.5519,236.6594,236.1903,236.2294,243298.0
2022-09-19 12:00:00,241.67,241.95,241.2,241.22,239023.0,236.2098,236.4835,235.7505,235.77,239023.0
2022-09-19 12:05:00,241.22,241.64,240.85,241.51,368511.0,235.77,236.1805,235.4084,236.0534,368511.0
2022-09-19 12:10:00,241.51,241.77,241.37,241.5,165489.0,236.0534,236.3076,235.9166,236.0437,165489.0
2022-09-19 12:15:00,241.48,241.75,241.31,241.41,181508.0,236.0241,236.288,235.858,235.9557,181508.0
2022-09-19 12:20:00,241.41,241.71,241.22,241.51,198586.0,235.9557,236.2489,235.77,236.0534,198586.0
2022-09-19 12:25:00,241.49,241.62,241.23,241.35,144433.0,236.0339,236.161,235.7798,235.8971,144433.0
2022-09-19 12:30:00,241.34,241.65,241.24,241.48,217736.0,235.8873,236.1903,235.7895,236.0241,217736.0
2022-09-19 12:35:00,241.46,241.94,241.44,241.81,260228.0,236.0046,236.4737,235.985,236.3467,260228.0
2022-09-19 12:40:00,241.81,242.07,241.65,242.05,224211.0,236.3467,236.6008,236.1903,236.5812,224211.0
2022-09-19 12:45:00,242.07,242.14,241.93,242.12,193400.0,236.6008,236.6692,236.464,236.6497,193400.0
2022-09-19 12:50:00,242.13,242.62,242.13,242.59,295959.0,236.6594,237.1384,236.6594,237.109,295959.0
2022-09-19 12:55:00,242.59,242.83,242.44,242.58,274865.0,237.109,237.3436,236.9624,237.0993,274865.0
2022-09-19 13:00:00,242.57,242.63,242.3,242.32,129956.0,237.0895,237.1481,236.8256,236.8451,129956.0
2022-09-19 13:05:00,242.3,242.7,242.23,242.65,190488.0,236.8256,237.2166,236.7572,237.1677,190488.0
2022-09-19 13:10:00,242.69,242.73,241.96,242.08,134521.0,237.2068,237.2459,236.4933,236.6106,134521.0
2022-09-19 13:15:00,242.06,242.08,241.83,242.01,93940.0,236.591,236.6106,236.3662,236.5421,93940.0
2022-09-19 13:20:00,242.03,242.36,241.93,242.35,129212.0,236.5617,236.8842,236.464,236.8745,129212.0
2022-09-19 13:25:00,242.37,242.73,242.28,242.73,113557.0,236.894,237.2459,236.806,237.2459,113557.0
2022-09-19 13:30:00,242.72,242.73,242.06,242.06,123709.0,237.2361,237.2459,236.591,236.591,123709.0
2022-09-19 13:35:00,242.09,242.21,241.75,242.0,108927.0,236.6203,236.7376,236.288,236.5324,108927.0
2022-09-19 13:40:00,241.98,242.26,241.94,242.19,100114.0,236.5128,236.7865,236.4737,236.7181,100114.0
2022-09-19 13:45:00,242.11,242.64,242.11,242.33,173289.0,236.6399,237.1579,236.6399,236.8549,173289.0
2022-09-19 13:50:00,242.31,242.64,242.28,242.6,119652.0,236.8354,237.1579,236.806,237.1188,119652.0
2022-09-19 13:55:00,242.6,242.76,242.22,242.31,146579.0,237.1188,237.2752,236.7474,236.8354,146579.0
2022-09-19 14:00:00,242.32,242.41,242.12,242.15,107777.0,236.8451,236.9331,236.6497,236.679,107777.0
2022-09-19 14:05:00,242.16,242.41,242.0,242.26,136891.0,236.6888,236.9331,236.5324,236.7865,136891.0
2022-09-19 14:10:00,242.24,242.32,242.06,242.09,140262.0,236.767,236.8451,236.591,236.6203,140262.0
2022-09-19 14:15:00,242.09,242.6,242.06,242.34,190244.0,236.6203,237.1188,236.591,236.8647,190244.0
2022-09-19 14:20:00,242.33,242.52,241.86,241.96,151550.0,236.8549,237.0406,236.3955,236.4933,151550.0
2022-09-19 14:25:00,241.91,242.44,241.9,242.4,134220.0,236.4444,236.9624,236.4346,236.9233,134220.0
2022-09-19 14:30:00,242.42,242.74,242.41,242.69,159550.0,236.9429,237.2557,236.9331,237.2068,159550.0
2022-09-19 14:35:00,242.66,242.9,242.48,242.75,126030.0,237.1775,237.412,237.0015,237.2654,126030.0
2022-09-19 14:40:00,242.75,242.75,242.4,242.42,119030.0,237.2654,237.2654,236.9233,236.9429,119030.0
2022-09-19 14:45:00,242.37,242.44,242.11,242.27,123697.0,236.894,236.9624,236.6399,236.7963,123697.0
2022-09-19 14:50:00,242.28,242.75,242.25,242.66,113768.0,236.806,237.2654,236.7767,237.1775,113768.0
2022-09-19 14:55:00,242.63,243.1,242.63,243.06,251143.0,237.1481,237.6075,237.1481,237.5684,251143.0
2022-09-19 15:00:00,243.06,244.22,243.06,244.21,327314.0,237.5684,238.7022,237.5684,238.6924,327314.0
2022-09-19 15:05:00,244.19,244.25,243.86,243.95,237917.0,238.6729,238.7315,238.3504,238.4383,237917.0
2022-09-19 15:10:00,243.95,244.85,243.88,244.64,402946.0,238.4383,239.318,238.3699,239.1127,402946.0
2022-09-19 15:15:00,244.66,244.84,244.41,244.47,253859.0,239.1323,239.3082,238.8879,238.9466,253859.0
2022-09-19 15:20:00,244.48,244.74,244.33,244.65,257241.0,238.9563,239.2105,238.8097,239.1225,257241.0
2022-09-19 15:25:00,244.65,245.05,244.5,244.74,413580.0,239.1225,239.5135,238.9759,239.2105,413580.0
2022-09-19 15:30:00,244.76,245.14,244.7,244.83,340267.0,239.23,239.6014,239.1714,239.2984,340267.0
2022-09-19 15:35:00,244.81,244.93,244.63,244.64,199348.0,239.2789,239.3962,239.103,239.1127,199348.0
2022-09-19 15:40:00,244.63,244.72,244.31,244.5,249340.0,239.103,239.1909,238.7902,238.9759,249340.0
2022-09-19 15:45:00,244.47,244.69,244.2,244.37,192060.0,238.9466,239.1616,238.6827,238.8488,192060.0
2022-09-19 15:50:00,244.35,244.46,243.82,244.27,354374.0,238.8293,238.9368,238.3113,238.7511,354374.0
2022-09-19 15:55:00,244.26,244.63,244.08,244.58,573646.0,238.7413,239.103,238.5654,239.0541,573646.0
2022-09-20 09:30:00,242.05,242.41,241.08,242.2,729362.0,236.5812,236.9331,235.6332,236.7279,729362.0
2022-09-20 09:35:00,242.21,242.24,241.27,241.46,305911.0,236.7376,236.767,235.8189,236.0046,305911.0
2022-09-20 09:40:00,241.51,242.26,241.19,242.26,317342.0,236.0534,236.7865,235.7407,236.7865,317342.0
2022-09-20 09:45:00,242.27,243.45,242.16,242.88,553899.0,236.7963,237.9496,236.6888,237.3925,553899.0
2022-09-20 09:50:00,242.89,243.04,242.07,242.55,238896.0,237.4023,237.5489,236.6008,237.0699,238896.0
2022-09-20 09:55:00,242.58,243.0,242.3,242.47,200129.0,237.0993,237.5098,236.8256,236.9918,200129.0
2022-09-20 10:00:00,242.47,242.76,241.91,242.02,316474.0,236.9918,237.2752,236.4444,236.5519,316474.0
2022-09-20 10:05:00,242.0,242.5,241.96,242.26,229165.0,236.5324,237.0211,236.4933,236.7865,229165.0
2022-09-20 10:10:00,242.27,242.4,241.24,241.31,398675.0,236.7963,236.9233,235.7895,235.858,398675.0
2022-09-20 10:15:00,241.31,241.92,241.25,241.5,289350.0,235.858,236.4542,235.7993,236.0437,289350.0
2022-09-20 10:20:00,241.5,241.95,241.49,241.68,181769.0,236.0437,236.4835,236.0339,236.2196,181769.0
2022-09-20 10:25:00,241.68,242.12,241.54,242.0,238357.0,236.2196,236.6497,236.0828,236.5324,238357.0
2022-09-20 10:30:00,241.98,242.06,241.53,241.96,200189.0,236.5128,236.591,236.073,236.4933,200189.0
2022-09-20 10:35:00,241.95,242.06,241.32,241.66,277629.0,236.4835,236.591,235.8677,236.2001,277629.0
2022-09-20 10:40:00,241.67,242.53,241.66,242.36,256946.0,236.2098,237.0504,236.2001,236.8842,256946.0
2022-09-20 10:45:00,242.32,242.53,242.14,242.43,149266.0,236.8451,237.0504,236.6692,236.9527,149266.0
2022-09-20 10:50:00,242.44,242.98,242.39,242.69,194723.0,236.9624,237.4902,236.9136,237.2068,194723.0
2022-09-20 10:55:00,242.69,242.82,242.54,242.77,104611.0,237.2068,237.3338,237.0602,237.285,104611.0
2022-09-20 11:00:00,242.76,242.93,242.5,242.63,152410.0,237.2752,237.4414,237.0211,237.1481,152410.0
2022-09-20 11:05:00,242.65,243.04,242.52,242.91,189329.0,237.1677,237.5489,237.0406,237.4218,189329.0
2022-09-20 11:10:00,242.9,242.95,242.56,242.65,108091.0,237.412,237.4609,237.0797,237.1677,108091.0
2022-09-20 11:15:00,242.65,242.75,242.35,242.47,107453.0,237.1677,237.2654,236.8745,236.9918,107453.0
2022-09-20 11:20:00,242.44,242.66,242.31,242.33,113290.0,236.9624,237.1775,236.8354,236.8549,113290.0
2022-09-20 11:25:00,242.33,242.78,242.25,242.46,176687.0,236.8549,237.2948,236.7767,236.982,176687.0
2022-09-20 11:30:00,242.42,242.75,242.12,242.24,149260.0,236.9429,237.2654,236.6497,236.767,149260.0
2022-09-20 11:35:00,242.24,242.3,242.0,242.2,121794.0,236.767,236.8256,236.5324,236.7279,121794.0
2022-09-20 11:40:00,242.2,242.35,242.01,242.14,90773.0,236.7279,236.8745,236.5421,236.6692,90773.0
2022-09-20 11:45:00,242.12,242.55,242.11,242.49,100439.0,236.6497,237.0699,236.6399,237.0113,100439.0
2022-09-20 11:50:00,242.46,243.2,242.3,243.08,131953.0,236.982,237.7053,236.8256,237.588,131953.0
2022-09-20 11:55:00,243.09,243.44,243.06,243.32,185462.0,237.5977,237.9398,237.5684,237.8226,185462.0
2022-09-20 12:00:00,243.35,243.51,243.11,243.19,149275.0,237.8519,238.0083,237.6173,237.6955,149275.0
2022-09-20 12:05:00,243.16,243.24,242.84,242.91,115131.0,237.6662,237.7444,237.3534,237.4218,115131.0
2022-09-20 12:10:00,242.91,243.03,242.72,242.95,117610.0,237.4218,237.5391,237.2361,237.4609,117610.0
2022-09-20 12:15:00,242.91,243.03,242.63,242.82,105245.0,237.4218,237.5391,237.1481,237.3338,105245.0
2022-09-20 12:20:00,242.82,242.91,242.52,242.61,87261.0,237.3338,237.4218,237.0406,237.1286,87261.0
2022-09-20 12:25:00,242.6,242.6,242.15,242.2,133451.0,237.1188,237.1188,236.679,236.7279,133451.0
2022-09-20 12:30:00,242.19,242.25,241.83,241.92,144542.0,236.7181,236.7767,236.3662,236.4542,144542.0
2022-09-20 12:35:00,241.96,242.02,241.68,241.86,137758.0,236.4933,236.5519,236.2196,236.3955,137758.0
2022-09-20 12:40:00,241.86,242.06,241.76,241.82,131355.0,236.3955,236.591,236.2978,236.3564,131355.0
2022-09-20 12:45:00,241.8,241.92,241.54,241.68,140452.0,236.3369,236.4542,236.0828,236.2196,140452.0
2022-09-20 12:50:00,241.66,241.94,241.56,241.92,143306.0,236.2001,236.4737,236.1023,236.4542,143306.0
2022-09-20 12:55:00,241.91,242.06,241.83,241.96,115940.0,236.4444,236.591,236.3662,236.4933,115940.0
2022-09-20 13:00:00,241.96,242.12,241.82,241.83,81084.0,236.4933,236.6497,236.3564,236.3662,81084.0
2022-09-20 13:05:00,241.84,241.96,241.56,241.81,166233.0,236.376,236.4933,236.1023,236.3467,166233.0
2022-09-20 13:10:00,241.8,241.83,241.45,241.52,82819.0,236.3369,236.3662,235.9948,236.0632,82819.0
2022-09-20 13:15:00,241.52,241.52,241.23,241.28,236870.0,236.0632,236.0632,235.7798,235.8286,236870.0
2022-09-20 13:20:00,241.28,241.47,241.22,241.33,139726.0,235.8286,236.0144,235.77,235.8775,139726.0
2022-09-20 13:25:00,241.33,241.37,240.9,241.02,307860.0,235.8775,235.9166,235.4572,235.5745,307860.0
2022-09-20 13:30:00,241.0,241.02,240.61,240.76,277554.0,235.555,235.5745,235.1738,235.3204,277554.0
2022-09-20 13:35:00,240.75,240.86,240.55,240.69,132179.0,235.3106,235.4181,235.1151,235.252,132179.0
2022-09-20 13:40:00,240.7,240.92,240.61,240.76,119131.0,235.2617,235.4768,235.1738,235.3204,119131.0
2022-09-20 13:45:00,240.76,240.94,240.33,240.35,196021.0,235.3204,235.4963,234.9001,234.9197,196021.0
2022-09-20 13:50:00,240.32,240.45,240.01,240.09,289115.0,234.8903,235.0174,234.5873,234.6655,289115.0
2022-09-20 13:55:00,240.07,240.1,239.64,239.88,366557.0,234.646,234.6753,234.2257,234.4603,366557.0
2022-09-20 14:00:00,239.85,240.46,239.83,240.31,262808.0,234.431,235.0272,234.4114,234.8806,262808.0
2022-09-20 14:05:00,240.31,240.71,240.28,240.64,293050.0,234.8806,235.2715,234.8512,235.2031,293050.0
2022-09-20 14:10:00,240.64,240.65,240.34,240.41,203944.0,235.2031,235.2129,234.9099,234.9783,203944.0
2022-09-20 14:15:00,240.41,240.73,240.27,240.7,178295.0,234.9783,235.2911,234.8415,235.2617,178295.0
2022-09-20 14:20:00,240.69,241.16,240.52,240.97,298865.0,235.252,235.7114,235.0858,235.5256,298865.0
2022-09-20 14:25:00,240.97,240.97,240.64,240.65,197518.0,235.5256,235.5256,235.2031,235.2129,197518.0
2022-09-20 14:30:00,240.63,240.64,240.21,240.23,131446.0,235.1933,235.2031,234.7828,234.8024,131446.0
2022-09-20 14:35:00,240.23,240.52,240.16,240.31,92803.0,234.8024,235.0858,234.7339,234.8806,92803.0
2022-09-20 14:40:00,240.3,240.57,240.05,240.53,212714.0,234.8708,235.1347,234.6264,235.0956,212714.0
2022-09-20 14:45:00,240.52,241.6,240.47,241.47,333383.0,235.0858,236.1414,235.0369,236.0144,333383.0
2022-09-20 14:50:00,241.46,241.49,241.15,241.25,138010.0,236.0046,236.0339,235.7016,235.7993,138010.0
2022-09-20 14:55:00,241.26,241.67,241.08,241.48,114812.0,235.8091,236.2098,235.6332,236.0241,114812.0
2022-09-20 15:00:00,241.47,242.25,241.39,241.7,245025.0,236.0144,236.7767,235.9362,236.2392,245025.0
2022-09-20 15:05:00,241.73,241.76,241.28,241.58,206057.0,236.2685,236.2978,235.8286,236.1219,206057.0
2022-09-20 15:10:00,241.6,242.04,241.5,241.94,136748.0,236.1414,236.5715,236.0437,236.4737,136748.0
2022-09-20 15:15:00,241.94,242.19,241.74,242.03,148182.0,236.4737,236.7181,236.2782,236.5617,148182.0
2022-09-20 15:20:00,242.04,242.45,241.99,242.33,202428.0,236.5715,236.9722,236.5226,236.8549,202428.0
2022-09-20 15:25:00,242.34,242.5,242.26,242.26,153411.0,236.8647,237.0211,236.7865,236.7865,153411.0
2022-09-20 15:30:00,242.25,242.25,241.48,242.2,269793.0,236.7767,236.7767,236.0241,236.7279,269793.0
2022-09-20 15:35:00,242.2,242.88,242.1,242.78,264388.0,236.7279,237.3925,236.6301,237.2948,264388.0
2022-09-20 15:40:00,242.8,242.98,242.68,242.75,318352.0,237.3143,237.4902,237.197,237.2654,318352.0
2022-09-20 15:45:00,242.76,243.07,242.57,242.68,272398.0,237.2752,237.5782,237.0895,237.197,272398.0
2022-09-20 15:50:00,242.68,242.75,242.07,242.61,350649.0,237.197,237.2654,236.6008,237.1286,350649.0
2022-09-20 15:55:00,242.61,242.67,242.2,242.45,881312.0,237.1286,237.1872,236.7279,236.9722,881312.0
2022-09-21 09:30:00,244.38,244.43,243.63,243.82,647403.0,238.8586,238.9075,238.1255,238.3113,647403.0
2022-09-21 09:35:00,243.85,244.59,243.79,244.42,298078.0,238.3406,239.0639,238.2819,238.8977,298078.0
2022-09-21 09:40:00,244.42,244.85,244.02,244.31,244919.0,238.8977,239.318,238.5067,238.7902,244919.0
2022-09-21 09:45:00,244.33,245.49,244.3,245.3,459627.0,238.8097,239.9435,238.7804,239.7578,459627.0
2022-09-21 09:50:00,245.31,245.47,244.77,244.95,148077.0,239.7676,239.924,239.2398,239.4157,148077.0
2022-09-21 09:55:00,244.97,245.04,244.59,244.82,114403.0,239.4353,239.5037,239.0639,239.2887,114403.0
2022-09-21 10:00:00,244.81,245.16,244.67,244.91,193646.0,239.2789,239.621,239.1421,239.3766,193646.0
2022-09-21 10:05:00,244.91,245.09,244.34,244.81,215815.0,239.3766,239.5526,238.8195,239.2789,215815.0
2022-09-21 10:10:00,244.81,244.83,244.03,244.03,200489.0,239.2789,239.2984,238.5165,238.5165,200489.0
2022-09-21 10:15:00,244.04,244.18,243.85,244.06,164474.0,238.5263,238.6631,238.3406,238.5458,164474.0
2022-09-21 10:20:00,244.03,244.43,243.93,244.38,132378.0,238.5165,238.9075,238.4188,238.8586,132378.0
2022-09-21 10:25:00,244.35,244.75,244.15,244.71,128160.0,238.8293,239.2202,238.6338,239.1811,128160.0
2022-09-21 10:30:00,244.7,244.76,243.92,244.06,163835.0,239.1714,239.23,238.409,238.5458,163835.0
2022-09-21 10:35:00,244.05,244.06,243.66,243.95,109820.0,238.5361,238.5458,238.1549,238.4383,109820.0
2022-09-21 10:40:00,243.94,244.09,243.78,243.89,109686.0,238.4285,238.5752,238.2722,238.3797,109686.0
2022-09-21 10:45:00,243.88,244.15,243.73,244.04,79469.0,238.3699,238.6338,238.2233,238.5263,79469.0
2022-09-21 10:50:00,244.03,244.3,243.98,244.1,75667.0,238.5165,238.7804,238.4676,238.5849,75667.0
2022-09-21 10:55:00,244.1,244.1,243.77,243.95,54385.0,238.5849,238.5849,238.2624,238.4383,54385.0
2022-09-21 11:00:00,243.93,244.05,243.6,243.66,102831.0,238.4188,238.5361,238.0962,238.1549,102831.0
2022-09-21 11:05:00,243.65,243.83,243.49,243.71,70408.0,238.1451,238.321,237.9887,238.2037,70408.0
2022-09-21 11:10:00,243.72,243.95,243.72,243.95,64057.0,238.2135,238.4383,238.2135,238.4383,64057.0
2022-09-21 11:15:00,243.96,244.06,243.7,243.71,78895.0,238.4481,238.5458,238.194,238.2037,78895.0
2022-09-21 11:20:00,243.7,243.77,243.44,243.7,65826.0,238.194,238.2624,237.9398,238.194,65826.0
2022-09-21 11:25:00,243.7,243.9,243.55,243.84,82921.0,238.194,238.3894,238.0474,238.3308,82921.0
2022-09-21 11:30:00,243.85,244.06,243.8,244.03,97103.0,238.3406,238.5458,238.2917,238.5165,97103.0
2022-09-21 11:35:00,244.02,244.1,243.94,243.95,93118.0,238.5067,238.5849,238.4285,238.4383,93118.0
2022-09-21 11:40:00,243.95,244.2,243.88,244.18,130705.0,238.4383,238.6827,238.3699,238.6631,130705.0
2022-09-21 11:45:00,244.21,244.27,243.93,244.05,129944.0,238.6924,238.7511,238.4188,238.5361,129944.0
2022-09-21 11:50:00,244.04,244.39,243.96,244.34,87895.0,238.5263,238.8684,238.4481,238.8195,87895.0
2022-09-21 11:55:00,244.31,244.61,244.27,244.5,121542.0,238.7902,239.0834,238.7511,238.9759,121542.0
2022-09-21 12:00:00,244.47,244.55,244.29,244.41,86137.0,238.9466,239.0248,238.7706,238.8879,86137.0
2022-09-21 12:05:00,244.41,244.65,244.27,244.65,90809.0,238.8879,239.1225,238.7511,239.1225,90809.0
2022-09-21 12:10:00,244.65,245.02,244.61,245.01,168305.0,239.1225,239.4841,239.0834,239.4744,168305.0
2022-09-21 12:15:00,245.01,245.18,244.92,245.09,137584.0,239.4744,239.6405,239.3864,239.5526,137584.0
2022-09-21 12:20:00,245.09,245.12,244.86,244.96,67548.0,239.5526,239.5819,239.3278,239.4255,67548.0
2022-09-21 12:25:00,244.95,245.22,244.87,245.2,66094.0,239.4157,239.6796,239.3375,239.6601,66094.0
2022-09-21 12:30:00,245.19,245.49,245.06,245.48,246783.0,239.6503,239.9435,239.5232,239.9338,246783.0
2022-09-21 12:35:00,245.49,245.69,245.31,245.31,117715.0,239.9435,240.139,239.7676,239.7676,117715.0
2022-09-21 12:40:00,245.31,245.4,245.21,245.34,74494.0,239.7676,239.8556,239.6699,239.7969,74494.0
2022-09-21 12:45:00,245.33,245.57,245.23,245.43,99491.0,239.7871,240.0217,239.6894,239.8849,99491.0
2022-09-21 12:50:00,245.45,245.46,245.15,245.19,66034.0,239.9044,239.9142,239.6112,239.6503,66034.0
2022-09-21 12:55:00,245.19,245.21,245.02,245.03,53665.0,239.6503,239.6699,239.4841,239.4939,53665.0
2022-09-21 13:00:00,245.0,245.07,244.87,245.06,42444.0,239.4646,239.533,239.3375,239.5232,42444.0
2022-09-21 13:05:00,245.05,245.05,244.75,244.89,73964.0,239.5135,239.5135,239.2202,239.3571,73964.0
2022-09-21 13:10:00,244.88,245.0,244.8,244.98,68075.0,239.3473,239.4646,239.2691,239.445,68075.0
2022-09-21 13:15:00,244.94,244.94,244.67,244.91,78780.0,239.406,239.406,239.1421,239.3766,78780.0
2022-09-21 13:20:00,244.92,245.03,244.83,244.91,71738.0,239.3864,239.4939,239.2984,239.3766,71738.0
2022-09-21 13:25:00,244.9,245.07,244.81,245.03,59442.0,239.3669,239.533,239.2789,239.4939,59442.0
2022-09-21 13:30:00,245.05,245.29,245.03,245.25,82977.0,239.5135,239.748,239.4939,239.7089,82977.0
2022-09-21 13:35:00,245.26,245.5,245.22,245.49,77222.0,239.7187,239.9533,239.6796,239.9435,77222.0
2022-09-21 13:40:00,245.49,245.77,245.44,245.69,112087.0,239.9435,240.2172,239.8947,240.139,112087.0
2022-09-21 13:45:00,245.71,245.94,245.55,245.78,115926.0,240.1586,240.3834,240.0022,240.227,115926.0
2022-09-21 13:50:00,245.79,245.84,245.63,245.67,85014.0,240.2367,240.2856,240.0804,240.1195,85014.0
2022-09-21 13:55:00,245.63,246.37,245.62,246.08,175454.0,240.0804,240.8036,240.0706,240.5202,175454.0
2022-09-21 14:00:00,246.13,246.23,240.72,240.8,785301.0,240.5691,240.6668,235.2813,235.3595,785301.0
2022-09-21 14:05:00,240.74,243.21,240.29,242.34,484343.0,235.3008,237.715,234.861,236.8647,484343.0
2022-09-21 14:10:00,242.25,242.72,240.94,241.06,353919.0,236.7767,237.2361,235.4963,235.6136,353919.0
2022-09-21 14:15:00,241.02,241.65,240.86,241.22,394667.0,235.5745,236.1903,235.4181,235.77,394667.0
2022-09-21 14:20:00,241.2,241.98,241.14,241.94,307439.0,235.7505,236.5128,235.6918,236.4737,307439.0
2022-09-21 14:25:00,241.9,242.7,241.66,241.86,354001.0,236.4346,237.2166,236.2001,236.3955,354001.0
2022-09-21 14:30:00,241.81,244.53,241.09,244.04,562297.0,236.3467,239.0052,235.6429,238.5263,562297.0
2022-09-21 14:35:00,244.05,244.58,243.0,243.75,541593.0,238.5361,239.0541,237.5098,238.2428,541593.0
2022-09-21 14:40:00,243.7,246.8,243.29,246.45,606613.0,238.194,241.2239,237.7932,240.8818,606613.0
2022-09-21 14:45:00,246.42,247.66,244.9,245.6,566421.0,240.8525,242.0645,239.3669,240.051,566421.0
2022-09-21 14:50:00,245.61,246.52,244.56,246.31,376123.0,240.0608,240.9503,239.0345,240.745,376123.0
2022-09-21 14:55:00,246.35,246.64,245.4,246.3,313162.0,240.7841,241.0675,239.8556,240.7352,313162.0
2022-09-21 15:00:00,246.35,246.75,245.24,245.73,255302.0,240.7841,241.1751,239.6992,240.1781,255302.0
2022-09-21 15:05:00,245.68,246.25,244.71,244.81,281300.0,240.1292,240.6864,239.1811,239.2789,281300.0
2022-09-21 15:10:00,244.91,244.99,242.75,244.97,473418.0,239.3766,239.4548,237.2654,239.4353,473418.0
2022-09-21 15:15:00,244.91,245.44,244.04,244.16,277830.0,239.3766,239.8947,238.5263,238.6436,277830.0
2022-09-21 15:20:00,244.16,244.16,243.09,243.41,252439.0,238.6436,238.6436,237.5977,237.9105,252439.0
2022-09-21 15:25:00,243.41,243.42,241.5,241.63,387906.0,237.9105,237.9203,236.0437,236.1707,387906.0
2022-09-21 15:30:00,241.56,241.98,240.87,241.93,598050.0,236.1023,236.5128,235.4279,236.464,598050.0
2022-09-21 15:35:00,241.96,241.96,240.12,240.33,429151.0,236.4933,236.4933,234.6949,234.9001,429151.0
2022-09-21 15:40:00,240.32,240.95,240.0,240.01,435945.0,234.8903,235.5061,234.5776,234.5873,435945.0
2022-09-21 15:45:00,240.0,240.13,239.46,239.87,518828.0,234.5776,234.7046,234.0498,234.4505,518828.0
2022-09-21 15:50:00,239.89,240.49,239.5,240.19,693391.0,234.47,235.0565,234.0889,234.7633,693391.0
2022-09-21 15:55:00,240.21,240.21,238.9,238.96,1126591.0,234.7828,234.7828,233.5024,233.5611,1126591.0
2022-09-22 09:30:00,238.18,239.98,237.57,239.31,940084.0,232.7987,234.558,232.2025,233.9032,940084.0
2022-09-22 09:35:00,239.33,239.87,239.02,239.36,361195.0,233.9227,234.4505,233.6197,233.952,361195.0
2022-09-22 09:40:00,239.35,240.18,239.13,239.86,543737.0,233.9422,234.7535,233.7272,234.4407,543737.0
2022-09-22 09:45:00,239.86,240.92,239.62,239.81,531613.0,234.4407,235.4768,234.2061,234.3919,531613.0
2022-09-22 09:50:00,239.83,240.2,239.4,239.71,422403.0,234.4114,234.773,233.9911,234.2941,422403.0
2022-09-22 09:55:00,239.66,240.65,239.5,240.28,407145.0,234.2452,235.2129,234.0889,234.8512,407145.0
2022-09-22 10:00:00,240.26,240.27,239.39,239.48,358494.0,234.8317,234.8415,233.9813,234.0693,358494.0
2022-09-22 10:05:00,239.45,240.13,239.37,239.8,429591.0,234.04,234.7046,233.9618,234.3821,429591.0
2022-09-22 10:10:00,239.76,241.03,239.59,241.0,394109.0,234.343,235.5843,234.1768,235.555,394109.0
2022-09-22 10:15:00,240.98,241.06,239.92,239.98,269152.0,235.5354,235.6136,234.4994,234.558,269152.0
2022-09-22 10:20:00,239.97,240.18,239.52,239.83,267154.0,234.5482,234.7535,234.1084,234.4114,267154.0
2022-09-22 10:25:00,239.8,240.18,239.74,240.01,218463.0,234.3821,234.7535,234.3234,234.5873,218463.0
2022-09-22 10:30:00,240.01,240.53,239.51,239.98,387468.0,234.5873,235.0956,234.0986,234.558,387468.0
2022-09-22 10:35:00,239.96,240.59,239.72,240.52,232264.0,234.5385,235.1542,234.3039,235.0858,232264.0
2022-09-22 10:40:00,240.46,240.74,240.07,240.07,304521.0,235.0272,235.3008,234.646,234.646,304521.0
2022-09-22 10:45:00,240.09,240.33,239.53,239.89,222984.0,234.6655,234.9001,234.1182,234.47,222984.0
2022-09-22 10:50:00,239.88,239.93,239.5,239.87,278759.0,234.4603,234.5091,234.0889,234.4505,278759.0
2022-09-22 10:55:00,239.88,240.14,239.58,239.59,239648.0,234.4603,234.7144,234.1671,234.1768,239648.0
2022-09-22 11:00:00,239.59,239.77,239.5,239.6,193910.0,234.1768,234.3528,234.0889,234.1866,193910.0
2022-09-22 11:05:00,239.59,239.97,239.55,239.74,214465.0,234.1768,234.5482,234.1377,234.3234,214465.0
2022-09-22 11:10:00,239.73,239.74,239.48,239.53,260040.0,234.3137,234.3234,234.0693,234.1182,260040.0
2022-09-22 11:15:00,239.5,239.74,239.17,239.39,382552.0,234.0889,234.3234,233.7663,233.9813,382552.0
2022-09-22 11:20:00,239.38,239.7,239.18,239.47,248765.0,233.9716,234.2843,233.7761,234.0595,248765.0
2022-09-22 11:25:00,239.47,239.92,239.45,239.76,185490.0,234.0595,234.4994,234.04,234.343,185490.0
2022-09-22 11:30:00,239.78,240.19,239.73,239.81,188180.0,234.3625,234.7633,234.3137,234.3919,188180.0
2022-09-22 11:35:00,239.81,240.16,239.68,240.09,193311.0,234.3919,234.7339,234.2648,234.6655,193311.0
2022-09-22 11:40:00,240.09,240.18,239.8,240.07,168575.0,234.6655,234.7535,234.3821,234.646,168575.0
2022-09-22 11:45:00,240.05,240.99,239.96,240.92,281339.0,234.6264,235.5452,234.5385,235.4768,281339.0
2022-09-22 11:50:00,240.92,241.26,240.76,241.11,216336.0,235.4768,235.8091,235.3204,235.6625,216336.0
2022-09-22 11:55:00,241.12,241.32,240.74,241.14,183016.0,235.6723,235.8677,235.3008,235.6918,183016.0
2022-09-22 12:00:00,241.12,241.43,240.86,241.12,145777.0,235.6723,235.9753,235.4181,235.6723,145777.0
2022-09-22 12:05:00,241.16,241.16,240.62,240.98,154879.0,235.7114,235.7114,235.1836,235.5354,154879.0
2022-09-22 12:10:00,240.95,240.99,240.25,240.43,135384.0,235.5061,235.5452,234.8219,234.9978,135384.0
2022-09-22 12:15:00,240.45,240.83,240.28,240.62,184743.0,235.0174,235.3888,234.8512,235.1836,184743.0
2022-09-22 12:20:00,240.63,241.67,240.36,241.44,210698.0,235.1933,236.2098,234.9294,235.985,210698.0
2022-09-22 12:25:00,241.43,241.46,240.8,240.83,106045.0,235.9753,236.0046,235.3595,235.3888,106045.0
2022-09-22 12:30:00,240.82,240.85,240.5,240.52,127542.0,235.379,235.4084,235.0663,235.0858,127542.0
2022-09-22 12:35:00,240.51,241.08,240.51,240.99,106751.0,235.076,235.6332,235.076,235.5452,106751.0
2022-09-22 12:40:00,240.96,241.2,240.67,240.8,159904.0,235.5159,235.7505,235.2324,235.3595,159904.0
2022-09-22 12:45:00,240.79,240.99,240.44,240.5,121629.0,235.3497,235.5452,235.0076,235.0663,121629.0
2022-09-22 12:50:00,240.51,240.89,240.4,240.55,135551.0,235.076,235.4475,234.9685,235.1151,135551.0
2022-09-22 12:55:00,240.56,240.97,240.2,240.27,204388.0,235.1249,235.5256,234.773,234.8415,204388.0
2022-09-22 13:00:00,240.3,240.5,239.9,240.01,134636.0,234.8708,235.0663,234.4798,234.5873,134636.0
2022-09-22 13:05:00,240.02,240.16,239.76,239.86,136407.0,234.5971,234.7339,234.343,234.4407,136407.0
2022-09-22 13:10:00,239.84,240.06,239.8,239.91,120713.0,234.4212,234.6362,234.3821,234.4896,120713.0
2022-09-22 13:15:00,239.89,240.09,239.75,240.03,108346.0,234.47,234.6655,234.3332,234.6069,108346.0
2022-09-22 13:20:00,240.03,240.27,239.87,240.0,87691.0,234.6069,234.8415,234.4505,234.5776,87691.0
2022-09-22 13:25:00,240.0,240.41,239.93,240.36,98203.0,234.5776,234.9783,234.5091,234.9294,98203.0
2022-09-22 13:30:00,240.35,240.85,240.26,240.83,132514.0,234.9197,235.4084,234.8317,235.3888,132514.0
2022-09-22 13:35:00,240.82,241.04,240.72,240.74,135650.0,235.379,235.5941,235.2813,235.3008,135650.0
2022-09-22 13:40:00,240.72,240.97,240.61,240.72,160982.0,235.2813,235.5256,235.1738,235.2813,160982.0
2022-09-22 13:45:00,240.7,241.16,240.55,241.16,175433.0,235.2617,235.7114,235.1151,235.7114,175433.0
2022-09-22 13:50:00,241.13,241.71,241.08,241.52,336420.0,235.682,236.2489,235.6332,236.0632,336420.0
2022-09-22 13:55:00,241.51,241.85,241.26,241.34,185228.0,236.0534,236.3858,235.8091,235.8873,185228.0
2022-09-22 14:00:00,241.3,241.5,240.74,240.8,126761.0,235.8482,236.0437,235.3008,235.3595,126761.0
2022-09-22 14:05:00,240.81,241.13,240.33,240.42,295417.0,235.3693,235.682,234.9001,234.9881,295417.0
2022-09-22 14:10:00,240.4,240.46,240.11,240.14,185492.0,234.9685,235.0272,234.6851,234.7144,185492.0
2022-09-22 14:15:00,240.13,240.38,240.03,240.09,131667.0,234.7046,234.949,234.6069,234.6655,131667.0
2022-09-22 14:20:00,240.1,240.21,239.78,239.96,163552.0,234.6753,234.7828,234.3625,234.5385,163552.0
2022-09-22 14:25:00,239.98,240.45,239.93,240.28,147358.0,234.558,235.0174,234.5091,234.8512,147358.0
2022-09-22 14:30:00,240.27,240.4,240.02,240.23,161657.0,234.8415,234.9685,234.5971,234.8024,161657.0
2022-09-22 14:35:00,240.22,240.47,240.02,240.47,117363.0,234.7926,235.0369,234.5971,235.0369,117363.0
2022-09-22 14:40:00,240.48,240.54,240.22,240.42,78546.0,235.0467,235.1054,234.7926,234.9881,78546.0
2022-09-22 14:45:00,240.37,240.45,240.05,240.44,120493.0,234.9392,235.0174,234.6264,235.0076,120493.0
2022-09-22 14:50:00,240.43,241.55,240.42,241.28,296927.0,234.9978,236.0925,234.9881,235.8286,296927.0
2022-09-22 14:55:00,241.31,241.84,241.19,241.75,275628.0,235.858,236.376,235.7407,236.288,275628.0
2022-09-22 15:00:00,241.79,242.48,241.75,242.21,634911.0,236.3271,237.0015,236.288,236.7376,634911.0
2022-09-22 15:05:00,242.22,242.48,242.08,242.37,280094.0,236.7474,237.0015,236.6106,236.894,280094.0
2022-09-22 15:10:00,242.4,243.42,242.35,243.33,445292.0,236.9233,237.9203,236.8745,237.8323,445292.0
2022-09-22 15:15:00,243.33,243.33,242.5,242.53,318961.0,237.8323,237.8323,237.0211,237.0504,318961.0
2022-09-22 15:20:00,242.54,242.75,242.15,242.34,277887.0,237.0602,237.2654,236.679,236.8647,277887.0
2022-09-22 15:25:00,242.33,242.9,242.13,242.83,239582.0,236.8549,237.412,236.6594,237.3436,239582.0
2022-09-22 15:30:00,242.83,243.23,242.78,243.1,332497.0,237.3436,237.7346,237.2948,237.6075,332497.0
2022-09-22 15:35:00,243.1,243.41,242.9,242.97,251989.0,237.6075,237.9105,237.412,237.4805,251989.0
2022-09-22 15:40:00,242.96,242.97,242.4,242.68,248414.0,237.4707,237.4805,236.9233,237.197,248414.0
2022-09-22 15:45:00,242.67,243.86,242.6,243.23,332638.0,237.1872,238.3504,237.1188,237.7346,332638.0
2022-09-22 15:50:00,243.23,243.23,241.5,241.6,556170.0,237.7346,237.7346,236.0437,236.1414,556170.0
2022-09-22 15:55:00,241.58,241.76,240.66,240.8,1272587.0,236.1219,236.2978,235.2227,235.3595,1272587.0
2022-09-23 09:30:00,239.54,239.55,238.24,239.09,942721.0,234.128,234.1377,232.8573,233.6881,942721.0
2022-09-23 09:35:00,239.1,239.54,238.36,238.79,515269.0,233.6979,234.128,232.9746,233.3949,515269.0
2022-09-23 09:40:00,238.77,239.79,238.71,239.7,473173.0,233.3754,234.3723,233.3167,234.2843,473173.0
2022-09-23 09:45:00,239.64,240.43,239.07,239.5,514239.0,234.2257,234.9978,233.6686,234.0889,514239.0
2022-09-23 09:50:00,239.48,239.54,238.65,239.08,486505.0,234.0693,234.128,233.2581,233.6783,486505.0
2022-09-23 09:55:00,239.0,239.81,238.7,238.79,387142.0,233.6002,234.3919,233.3069,233.3949,387142.0
2022-09-23 10:00:00,238.83,239.16,238.35,238.86,349963.0,233.434,233.7565,232.9648,233.4633,349963.0
2022-09-23 10:05:00,238.82,239.32,238.66,239.24,310033.0,233.4242,233.9129,233.2678,233.8347,310033.0
2022-09-23 10:10:00,239.19,239.61,238.87,239.06,331384.0,233.7859,234.1964,233.4731,233.6588,331384.0
2022-09-23 10:15:00,239.05,239.2,238.54,239.1,341668.0,233.649,233.7956,233.1505,233.6979,341668.0
2022-09-23 10:20:00,239.11,239.2,238.61,238.73,302417.0,233.7077,233.7956,233.219,233.3363,302417.0
2022-09-23 10:25:00,238.73,239.6,238.64,239.58,332144.0,233.3363,234.1866,233.2483,234.1671,332144.0
2022-09-23 10:30:00,239.56,239.56,238.97,239.15,188577.0,234.1475,234.1475,233.5708,233.7468,188577.0
2022-09-23 10:35:00,239.16,239.53,238.93,239.42,149945.0,233.7565,234.1182,233.5317,234.0107,149945.0
2022-09-23 10:40:00,239.41,240.09,239.33,239.95,322435.0,234.0009,234.6655,233.9227,234.5287,322435.0
2022-09-23 10:45:00,239.97,240.36,239.65,239.67,303816.0,234.5482,234.9294,234.2355,234.255,303816.0
2022-09-23 10:50:00,239.66,240.7,239.62,240.52,351500.0,234.2452,235.2617,234.2061,235.0858,351500.0
2022-09-23 10:55:00,240.55,241.13,240.12,240.13,414898.0,235.1151,235.682,234.6949,234.7046,414898.0
2022-09-23 11:00:00,240.13,240.18,239.56,239.8,278005.0,234.7046,234.7535,234.1475,234.3821,278005.0
2022-09-23 11:05:00,239.81,240.8,239.81,240.44,297907.0,234.3919,235.3595,234.3919,235.0076,297907.0
2022-09-23 11:10:00,240.45,240.69,239.86,240.01,212681.0,235.0174,235.252,234.4407,234.5873,212681.0
2022-09-23 11:15:00,240.0,240.45,239.88,240.34,334132.0,234.5776,235.0174,234.4603,234.9099,334132.0
2022-09-23 11:20:00,240.31,240.53,240.09,240.31,180694.0,234.8806,235.0956,234.6655,234.8806,180694.0
2022-09-23 11:25:00,240.33,240.47,239.32,239.45,280841.0,234.9001,235.0369,233.9129,234.04,280841.0
2022-09-23 11:30:00,239.47,239.8,239.4,239.51,159901.0,234.0595,234.3821,233.9911,234.0986,159901.0
2022-09-23 11:35:00,239.56,239.66,239.13,239.16,148481.0,234.1475,234.2452,233.7272,233.7565,148481.0
2022-09-23 11:40:00,239.13,239.29,238.6,238.62,187491.0,233.7272,233.8836,233.2092,233.2287,187491.0
2022-09-23 11:45:00,238.62,238.67,238.18,238.51,280964.0,233.2287,233.2776,232.7987,233.1212,280964.0
2022-09-23 11:50:00,238.49,238.73,238.27,238.44,207299.0,233.1017,233.3363,232.8866,233.0528,207299.0
2022-09-23 11:55:00,238.41,238.51,238.05,238.22,169249.0,233.0235,233.1212,232.6716,232.8378,169249.0
2022-09-23 12:00:00,238.21,238.47,238.07,238.36,171273.0,232.828,233.0821,232.6912,232.9746,171273.0
2022-09-23 12:05:00,238.38,238.46,237.64,237.88,264428.0,232.9942,233.0724,232.2709,232.5055,264428.0
2022-09-23 12:10:00,237.88,238.4,237.77,238.24,195795.0,232.5055,233.0137,232.3979,232.8573,195795.0
2022-09-23 12:15:00,238.27,238.36,238.08,238.28,124703.0,232.8866,232.9746,232.7009,232.8964,124703.0
2022-09-23 12:20:00,238.28,238.38,237.9,238.11,140031.0,232.8964,232.9942,232.525,232.7303,140031.0
2022-09-23 12:25:00,238.09,238.25,237.5,237.62,179743.0,232.7107,232.8671,232.134,232.2513,179743.0
2022-09-23 12:30:00,237.63,238.01,237.53,237.84,162367.0,232.2611,232.6325,232.1634,232.4664,162367.0
2022-09-23 12:35:00,237.87,238.12,237.8,238.01,104864.0,232.4957,232.74,232.4273,232.6325,104864.0
2022-09-23 12:40:00,238.03,238.06,237.62,237.65,168410.0,232.6521,232.6814,232.2513,232.2807,168410.0
2022-09-23 12:45:00,237.64,238.0,237.58,237.94,154210.0,232.2709,232.6227,232.2122,232.5641,154210.0
2022-09-23 12:50:00,237.94,238.46,237.91,238.33,195914.0,232.5641,233.0724,232.5348,232.9453,195914.0
2022-09-23 12:55:00,238.34,238.39,238.1,238.3,127950.0,232.9551,233.0039,232.7205,232.916,127950.0
2022-09-23 13:00:00,238.31,238.72,238.11,238.44,138866.0,232.9257,233.3265,232.7303,233.0528,138866.0
2022-09-23 13:05:00,238.41,238.59,238.08,238.18,105081.0,233.0235,233.1994,232.7009,232.7987,105081.0
2022-09-23 13:10:00,238.16,238.58,238.16,238.35,98618.0,232.7791,233.1896,232.7791,232.9648,98618.0
2022-09-23 13:15:00,238.34,238.73,238.23,238.7,126768.0,232.9551,233.3363,232.8476,233.3069,126768.0
2022-09-23 13:20:00,238.65,238.76,238.12,238.2,91693.0,233.2581,233.3656,232.74,232.8182,91693.0
2022-09-23 13:25:00,238.16,238.18,237.55,237.6,182734.0,232.7791,232.7987,232.1829,232.2318,182734.0
2022-09-23 13:30:00,237.62,237.96,237.57,237.85,134093.0,232.2513,232.5837,232.2025,232.4761,134093.0
2022-09-23 13:35:00,237.88,237.9,237.51,237.51,142119.0,232.5055,232.525,232.1438,232.1438,142119.0
2022-09-23 13:40:00,237.51,237.63,237.31,237.58,181854.0,232.1438,232.2611,231.9483,232.2122,181854.0
2022-09-23 13:45:00,237.56,237.83,237.46,237.69,163662.0,232.1927,232.4566,232.0949,232.3198,163662.0
2022-09-23 13:50:00,237.69,237.74,237.54,237.67,67610.0,232.3198,232.3686,232.1731,232.3002,67610.0
2022-09-23 13:55:00,237.68,237.82,237.37,237.73,172538.0,232.31,232.4468,232.007,232.3588,172538.0
2022-09-23 14:00:00,237.74,237.88,237.2,237.75,220980.0,232.3686,232.5055,231.8408,232.3784,220980.0
2022-09-23 14:05:00,237.74,237.97,237.05,237.09,202280.0,232.3686,232.5934,231.6942,231.7333,202280.0
2022-09-23 14:10:00,237.08,237.17,236.23,236.41,303057.0,231.7235,231.8115,230.8927,231.0687,303057.0
2022-09-23 14:15:00,236.38,236.39,235.96,236.01,219826.0,231.0394,231.0491,230.6288,230.6777,219826.0
2022-09-23 14:20:00,236.01,236.48,235.9,236.16,200447.0,230.6777,231.1371,230.5702,230.8243,200447.0
2022-09-23 14:25:00,236.16,236.44,236.09,236.23,165967.0,230.8243,231.098,230.7559,230.8927,165967.0
2022-09-23 14:30:00,236.22,236.23,235.62,235.94,183267.0,230.883,230.8927,230.2965,230.6093,183267.0
2022-09-23 14:35:00,235.92,235.97,235.58,235.62,168029.0,230.5897,230.6386,230.2574,230.2965,168029.0
2022-09-23 14:40:00,235.63,235.99,235.45,235.92,195433.0,230.3063,230.6582,230.1304,230.5897,195433.0
2022-09-23 14:45:00,235.89,236.07,235.73,235.76,151497.0,230.5604,230.7364,230.404,230.4334,151497.0
2022-09-23 14:50:00,235.77,235.9,235.47,235.52,127431.0,230.4431,230.5702,230.1499,230.1988,127431.0
2022-09-23 14:55:00,235.51,235.51,235.2,235.4,182353.0,230.189,230.189,229.886,230.0815,182353.0
2022-09-23 15:00:00,235.39,236.5,235.34,236.38,247393.0,230.0717,231.1566,230.0228,231.0394,247393.0
2022-09-23 15:05:00,236.37,237.14,236.23,236.63,211493.0,231.0296,231.7822,230.8927,231.2837,211493.0
2022-09-23 15:10:00,236.66,236.71,236.21,236.52,244809.0,231.313,231.3619,230.8732,231.1762,244809.0
2022-09-23 15:15:00,236.51,237.29,236.47,236.96,310583.0,231.1664,231.9288,231.1273,231.6062,310583.0
2022-09-23 15:20:00,236.94,237.11,236.36,236.45,206137.0,231.5867,231.7529,231.0198,231.1078,206137.0
2022-09-23 15:25:00,236.44,236.98,236.26,236.83,251468.0,231.098,231.6258,230.9221,231.4792,251468.0
2022-09-23 15:30:00,236.84,237.6,236.84,237.31,328097.0,231.489,232.2318,231.489,231.9483,328097.0
2022-09-23 15:35:00,237.3,237.54,236.73,237.35,340146.0,231.9386,232.1731,231.3814,231.9874,340146.0
2022-09-23 15:40:00,237.38,238.1,237.2,237.95,328859.0,232.0168,232.7205,231.8408,232.5739,328859.0
2022-09-23 15:45:00,237.92,238.06,237.48,237.65,341838.0,232.5446,232.6814,232.1145,232.2807,341838.0
2022-09-23 15:50:00,237.66,237.78,236.93,237.69,326441.0,232.2904,232.4077,231.5769,232.3198,326441.0
2022-09-23 15:55:00,237.67,238.44,237.03,237.96,1467456.0,232.3002,233.0528,231.6747,232.5837,1467456.0
2022-09-26 09:30:00,237.04,239.14,236.95,238.85,1210632.0,231.6844,233.737,231.5965,233.4535,1210632.0
2022-09-26 09:35:00,238.85,239.81,238.73,239.52,455056.0,233.4535,234.3919,233.3363,234.1084,455056.0
2022-09-26 09:40:00,239.53,240.15,239.24,239.35,380663.0,234.1182,234.7242,233.8347,233.9422,380663.0
2022-09-26 09:45:00,239.36,239.9,239.1,239.83,215998.0,233.952,234.4798,233.6979,234.4114,215998.0
2022-09-26 09:50:00,239.84,240.14,239.61,239.69,328637.0,234.4212,234.7144,234.1964,234.2746,328637.0
2022-09-26 09:55:00,239.67,240.71,239.62,240.54,438479.0,234.255,235.2715,234.2061,235.1054,438479.0
2022-09-26 10:00:00,240.56,241.24,240.0,240.45,361209.0,235.1249,235.7895,234.5776,235.0174,361209.0
2022-09-26 10:05:00,240.45,240.94,239.98,240.11,270902.0,235.0174,235.4963,234.558,234.6851,270902.0
2022-09-26 10:10:00,240.13,240.49,239.86,240.31,272116.0,234.7046,235.0565,234.4407,234.8806,272116.0
2022-09-26 10:15:00,240.3,241.26,240.3,241.09,333032.0,234.8708,235.8091,234.8708,235.6429,333032.0
2022-09-26 10:20:00,241.09,241.21,240.73,240.84,187017.0,235.6429,235.7602,235.2911,235.3986,187017.0
2022-09-26 10:25:00,240.85,241.13,240.62,241.04,175879.0,235.4084,235.682,235.1836,235.5941,175879.0
2022-09-26 10:30:00,241.08,241.45,240.74,240.75,345373.0,235.6332,235.9948,235.3008,235.3106,345373.0
2022-09-26 10:35:00,240.76,240.88,240.44,240.61,202213.0,235.3204,235.4377,235.0076,235.1738,202213.0
2022-09-26 10:40:00,240.63,240.67,240.02,240.58,236875.0,235.1933,235.2324,234.5971,235.1445,236875.0
2022-09-26 10:45:00,240.56,240.63,239.79,240.03,235400.0,235.1249,235.1933,234.3723,234.6069,235400.0
2022-09-26 10:50:00,240.03,240.3,239.78,240.03,199088.0,234.6069,234.8708,234.3625,234.6069,199088.0
2022-09-26 10:55:00,239.99,240.7,239.8,240.57,173101.0,234.5678,235.2617,234.3821,235.1347,173101.0
2022-09-26 11:00:00,240.57,240.84,240.43,240.6,223260.0,235.1347,235.3986,234.9978,235.164,223260.0
2022-09-26 11:05:00,240.6,240.64,239.3,239.31,227671.0,235.164,235.2031,233.8934,233.9032,227671.0
2022-09-26 11:10:00,239.26,239.73,239.1,239.7,194364.0,233.8543,234.3137,233.6979,234.2843,194364.0
2022-09-26 11:15:00,239.72,239.82,239.24,239.33,133034.0,234.3039,234.4016,233.8347,233.9227,133034.0
2022-09-26 11:20:00,239.32,239.82,238.94,239.14,150181.0,233.9129,234.4016,233.5415,233.737,150181.0
2022-09-26 11:25:00,239.13,239.25,238.75,238.77,116178.0,233.7272,233.8445,233.3558,233.3754,116178.0
2022-09-26 11:30:00,238.81,239.09,238.76,238.9,171227.0,233.4144,233.6881,233.3656,233.5024,171227.0
2022-09-26 11:35:00,238.91,239.35,238.86,239.18,118217.0,233.5122,233.9422,233.4633,233.7761,118217.0
2022-09-26 11:40:00,239.17,239.49,238.62,238.63,157576.0,233.7663,234.0791,233.2287,233.2385,157576.0
2022-09-26 11:45:00,238.64,239.3,238.37,239.06,134521.0,233.2483,233.8934,232.9844,233.6588,134521.0
2022-09-26 11:50:00,239.02,239.1,238.72,239.09,96718.0,233.6197,233.6979,233.3265,233.6881,96718.0
2022-09-26 11:55:00,239.1,239.83,239.01,239.67,151709.0,233.6979,234.4114,233.6099,234.255,151709.0
2022-09-26 12:00:00,239.69,239.71,239.27,239.52,101150.0,234.2746,234.2941,233.8641,234.1084,101150.0
2022-09-26 12:05:00,239.49,239.62,239.22,239.43,84435.0,234.0791,234.2061,233.8152,234.0204,84435.0
2022-09-26 12:10:00,239.48,239.7,239.36,239.47,93377.0,234.0693,234.2843,233.952,234.0595,93377.0
2022-09-26 12:15:00,239.47,239.74,239.35,239.54,93417.0,234.0595,234.3234,233.9422,234.128,93417.0
2022-09-26 12:20:00,239.54,239.54,238.58,238.58,144142.0,234.128,234.128,233.1896,233.1896,144142.0
2022-09-26 12:25:00,238.55,238.55,237.83,238.08,263128.0,233.1603,233.1603,232.4566,232.7009,263128.0
2022-09-26 12:30:00,238.07,238.31,237.98,238.06,152300.0,232.6912,232.9257,232.6032,232.6814,152300.0
2022-09-26 12:35:00,238.07,238.46,238.05,238.24,107357.0,232.6912,233.0724,232.6716,232.8573,107357.0
2022-09-26 12:40:00,238.2,238.31,237.79,237.87,112899.0,232.8182,232.9257,232.4175,232.4957,112899.0
2022-09-26 12:45:00,237.83,238.54,237.83,238.27,146636.0,232.4566,233.1505,232.4566,232.8866,146636.0
2022-09-26 12:50:00,238.27,238.86,238.25,238.8,118542.0,232.8866,233.4633,232.8671,233.4047,118542.0
2022-09-26 12:55:00,238.8,239.33,238.77,239.08,92238.0,233.4047,233.9227,233.3754,233.6783,92238.0
2022-09-26 13:00:00,239.09,239.11,238.36,238.36,110468.0,233.6881,233.7077,232.9746,232.9746,110468.0
2022-09-26 13:05:00,238.39,238.48,238.09,238.2,77250.0,233.0039,233.0919,232.7107,232.8182,77250.0
2022-09-26 13:10:00,238.22,238.22,237.67,237.76,175384.0,232.8378,232.8378,232.3002,232.3882,175384.0
2022-09-26 13:15:00,237.73,238.16,237.67,237.93,98892.0,232.3588,232.7791,232.3002,232.5543,98892.0
2022-09-26 13:20:00,237.94,238.25,237.68,237.79,123419.0,232.5641,232.8671,232.31,232.4175,123419.0
2022-09-26 13:25:00,237.79,237.89,237.35,237.8,153317.0,232.4175,232.5152,231.9874,232.4273,153317.0
2022-09-26 13:30:00,237.79,238.33,237.46,237.53,202097.0,232.4175,232.9453,232.0949,232.1634,202097.0
2022-09-26 13:35:00,237.54,237.83,237.51,237.65,78546.0,232.1731,232.4566,232.1438,232.2807,78546.0
2022-09-26 13:40:00,237.63,237.71,237.4,237.52,120870.0,232.2611,232.3393,232.0363,232.1536,120870.0
2022-09-26 13:45:00,237.53,238.05,237.49,237.55,161133.0,232.1634,232.6716,232.1243,232.1829,161133.0
2022-09-26 13:50:00,237.56,238.07,237.49,237.77,132553.0,232.1927,232.6912,232.1243,232.3979,132553.0
2022-09-26 13:55:00,237.73,237.73,236.92,236.99,106598.0,232.3588,232.3588,231.5672,231.6356,106598.0
2022-09-26 14:00:00,236.97,238.21,236.9,238.17,176330.0,231.616,232.828,231.5476,232.7889,176330.0
2022-09-26 14:05:00,238.17,238.47,237.98,238.39,170534.0,232.7889,233.0821,232.6032,233.0039,170534.0
2022-09-26 14:10:00,238.38,238.43,237.9,238.23,80838.0,232.9942,233.043,232.525,232.8476,80838.0
2022-09-26 14:15:00,238.26,238.47,238.06,238.27,70429.0,232.8769,233.0821,232.6814,232.8866,70429.0
2022-09-26 14:20:00,238.23,238.52,238.14,238.25,84470.0,232.8476,233.131,232.7596,232.8671,84470.0
2022-09-26 14:25:00,238.24,238.24,237.6,237.6,147104.0,232.8573,232.8573,232.2318,232.2318,147104.0
2022-09-26 14:30:00,237.6,237.99,237.57,237.74,84845.0,232.2318,232.613,232.2025,232.3686,84845.0
2022-09-26 14:35:00,237.7,237.78,237.12,237.41,155929.0,232.3295,232.4077,231.7626,232.0461,155929.0
2022-09-26 14:40:00,237.45,237.59,237.2,237.47,75463.0,232.0852,232.222,231.8408,232.1047,75463.0
2022-09-26 14:45:00,237.45,238.72,237.32,238.62,215344.0,232.0852,233.3265,231.9581,233.2287,215344.0
2022-09-26 14:50:00,238.61,238.95,238.26,238.77,197593.0,233.219,233.5513,232.8769,233.3754,197593.0
2022-09-26 14:55:00,238.78,238.82,238.47,238.5,134594.0,233.3851,233.4242,233.0821,233.1115,134594.0
2022-09-26 15:00:00,238.57,239.04,238.55,238.72,128923.0,233.1799,233.6393,233.1603,233.3265,128923.0
2022-09-26 15:05:00,238.69,238.91,238.28,238.88,112269.0,233.2972,233.5122,232.8964,233.4829,112269.0
2022-09-26 15:10:00,238.86,238.95,238.27,238.35,148121.0,233.4633,233.5513,232.8866,232.9648,148121.0
2022-09-26 15:15:00,238.36,238.63,237.82,238.29,220623.0,232.9746,233.2385,232.4468,232.9062,220623.0
2022-09-26 15:20:00,238.29,238.56,238.02,238.18,174700.0,232.9062,233.1701,232.6423,232.7987,174700.0
2022-09-26 15:25:00,238.15,238.4,238.02,238.31,117366.0,232.7694,233.0137,232.6423,232.9257,117366.0
2022-09-26 15:30:00,238.34,238.34,237.75,237.9,153130.0,232.9551,232.9551,232.3784,232.525,153130.0
2022-09-26 15:35:00,237.9,238.58,237.71,237.85,204555.0,232.525,233.1896,232.3393,232.4761,204555.0
2022-09-26 15:40:00,237.84,238.38,237.51,238.0,200333.0,232.4664,232.9942,232.1438,232.6227,200333.0
2022-09-26 15:45:00,237.98,238.37,237.77,238.31,209295.0,232.6032,232.9844,232.3979,232.9257,209295.0
2022-09-26 15:50:00,238.33,239.59,238.0,238.85,640536.0,232.9453,234.1768,232.6227,233.4535,640536.0
2022-09-26 15:55:00,238.81,238.83,237.16,237.49,1236695.0,233.4144,233.434,231.8017,232.1243,1236695.0
2022-09-27 09:30:00,239.98,241.02,239.55,241.0,850253.0,234.558,235.5745,234.1377,235.555,850253.0
2022-09-27 09:35:00,241.01,241.8,240.76,241.5,400776.0,235.5647,236.3369,235.3204,236.0437,400776.0
2022-09-27 09:40:00,241.5,241.75,240.67,240.9,329904.0,236.0437,236.288,235.2324,235.4572,329904.0
2022-09-27 09:45:00,240.92,240.98,239.6,239.68,273565.0,235.4768,235.5354,234.1866,234.2648,273565.0
2022-09-27 09:50:00,239.61,240.29,239.31,240.2,264629.0,234.1964,234.861,233.9032,234.773,264629.0
2022-09-27 09:55:00,240.22,240.36,239.78,240.06,188435.0,234.7926,234.9294,234.3625,234.6362,188435.0
2022-09-27 10:00:00,240.07,240.14,238.66,238.92,307396.0,234.646,234.7144,233.2678,233.522,307396.0
2022-09-27 10:05:00,238.94,239.12,238.42,238.5,223392.0,233.5415,233.7174,233.0333,233.1115,223392.0
2022-09-27 10:10:00,238.49,239.23,238.47,239.1,172452.0,233.1017,233.825,233.0821,233.6979,172452.0
2022-09-27 10:15:00,239.11,239.81,238.75,239.49,227009.0,233.7077,234.3919,233.3558,234.0791,227009.0
2022-09-27 10:20:00,239.49,239.91,239.09,239.39,201833.0,234.0791,234.4896,233.6881,233.9813,201833.0
2022-09-27 10:25:00,239.39,239.63,238.97,238.97,167298.0,233.9813,234.2159,233.5708,233.5708,167298.0
2022-09-27 10:30:00,239.05,239.53,238.98,239.16,128604.0,233.649,234.1182,233.5806,233.7565,128604.0
2022-09-27 10:35:00,239.1,239.55,238.87,238.91,203341.0,233.6979,234.1377,233.4731,233.5122,203341.0
2022-09-27 10:40:00,238.92,239.79,238.75,239.73,200535.0,233.522,234.3723,233.3558,234.3137,200535.0
2022-09-27 10:45:00,239.74,240.1,239.65,239.99,204630.0,234.3234,234.6753,234.2355,234.5678,204630.0
2022-09-27 10:50:00,239.99,240.1,239.41,239.47,132980.0,234.5678,234.6753,234.0009,234.0595,132980.0
2022-09-27 10:55:00,239.44,239.69,239.34,239.56,118871.0,234.0302,234.2746,233.9325,234.1475,118871.0
2022-09-27 11:00:00,239.57,239.86,239.02,239.04,163450.0,234.1573,234.4407,233.6197,233.6393,163450.0
2022-09-27 11:05:00,239.08,239.74,238.89,239.66,149730.0,233.6783,234.3234,233.4926,234.2452,149730.0
2022-09-27 11:10:00,239.68,239.75,238.75,238.82,105214.0,234.2648,234.3332,233.3558,233.4242,105214.0
2022-09-27 11:15:00,238.82,238.95,238.5,238.55,146538.0,233.4242,233.5513,233.1115,233.1603,146538.0
2022-09-27 11:20:00,238.54,238.65,237.86,238.09,206706.0,233.1505,233.2581,232.4859,232.7107,206706.0
2022-09-27 11:25:00,238.09,238.19,237.24,237.43,181229.0,232.7107,232.8085,231.8799,232.0656,181229.0
2022-09-27 11:30:00,237.4,237.97,237.28,237.84,190788.0,232.0363,232.5934,231.919,232.4664,190788.0
2022-09-27 11:35:00,237.86,238.27,237.58,238.07,138275.0,232.4859,232.8866,232.2122,232.6912,138275.0
2022-09-27 11:40:00,238.08,238.26,237.76,237.76,113468.0,232.7009,232.8769,232.3882,232.3882,113468.0
2022-09-27 11:45:00,237.73,237.83,237.17,237.27,162857.0,232.3588,232.4566,231.8115,231.9092,162857.0
2022-09-27 11:50:00,237.28,237.62,236.9,236.98,225993.0,231.919,232.2513,231.5476,231.6258,225993.0
2022-09-27 11:55:00,236.95,237.22,236.68,236.76,165070.0,231.5965,231.8604,231.3326,231.4108,165070.0
2022-09-27 12:00:00,236.74,236.87,236.28,236.76,201263.0,231.3912,231.5183,230.9416,231.4108,201263.0
2022-09-27 12:05:00,236.74,236.74,236.13,236.25,141619.0,231.3912,231.3912,230.795,230.9123,141619.0
2022-09-27 12:10:00,236.24,236.31,235.41,235.71,270875.0,230.9025,230.9709,230.0913,230.3845,270875.0
2022-09-27 12:15:00,235.7,235.71,234.5,234.59,485445.0,230.3747,230.3845,229.2018,229.2898,485445.0
2022-09-27 12:20:00,234.57,235.11,234.57,234.76,312998.0,229.2702,229.798,229.2702,229.456,312998.0
2022-09-27 12:25:00,234.8,235.71,234.73,235.32,222829.0,229.495,230.3845,229.4266,230.0033,222829.0
2022-09-27 12:30:00,235.29,235.5,235.13,235.31,207208.0,229.974,230.1792,229.8176,229.9935,207208.0
2022-09-27 12:35:00,235.3,235.42,234.87,235.04,217772.0,229.9838,230.101,229.5635,229.7296,217772.0
2022-09-27 12:40:00,235.05,235.48,234.9,235.31,142602.0,229.7394,230.1597,229.5928,229.9935,142602.0
2022-09-27 12:45:00,235.32,235.54,235.12,235.47,108257.0,230.0033,230.2183,229.8078,230.1499,108257.0
2022-09-27 12:50:00,235.47,235.92,235.08,235.81,160974.0,230.1499,230.5897,229.7687,230.4822,160974.0
2022-09-27 12:55:00,235.82,235.9,235.58,235.67,137888.0,230.492,230.5702,230.2574,230.3454,137888.0
2022-09-27 13:00:00,235.65,235.65,234.95,235.14,282065.0,230.3258,230.3258,229.6417,229.8274,282065.0
2022-09-27 13:05:00,235.14,235.9,235.1,235.19,209344.0,229.8274,230.5702,229.7883,229.8762,209344.0
2022-09-27 13:10:00,235.19,235.38,234.9,235.3,109808.0,229.8762,230.0619,229.5928,229.9838,109808.0
2022-09-27 13:15:00,235.29,235.71,235.26,235.49,93037.0,229.974,230.3845,229.9447,230.1695,93037.0
2022-09-27 13:20:00,235.5,235.59,235.15,235.35,103062.0,230.1792,230.2672,229.8371,230.0326,103062.0
2022-09-27 13:25:00,235.34,235.73,235.13,235.55,179005.0,230.0228,230.404,229.8176,230.2281,179005.0
2022-09-27 13:30:00,235.54,235.88,235.42,235.65,136953.0,230.2183,230.5506,230.101,230.3258,136953.0
2022-09-27 13:35:00,235.65,235.73,235.12,235.16,161235.0,230.3258,230.404,229.8078,229.8469,161235.0
2022-09-27 13:40:00,235.14,235.17,234.78,234.98,254085.0,229.8274,229.8567,229.4755,229.671,254085.0
2022-09-27 13:45:00,235.0,235.42,234.96,235.15,273271.0,229.6905,230.101,229.6514,229.8371,273271.0
2022-09-27 13:50:00,235.12,235.22,234.79,234.96,148279.0,229.8078,229.9056,229.4853,229.6514,148279.0
2022-09-27 13:55:00,234.95,235.23,234.68,235.19,158001.0,229.6417,229.9153,229.3778,229.8762,158001.0
2022-09-27 14:00:00,235.2,235.84,235.03,235.62,226682.0,229.886,230.5116,229.7199,230.2965,226682.0
2022-09-27 14:05:00,235.64,235.67,235.4,235.44,106562.0,230.3161,230.3454,230.0815,230.1206,106562.0
2022-09-27 14:10:00,235.45,235.6,235.24,235.31,130368.0,230.1304,230.277,229.9251,229.9935,130368.0
2022-09-27 14:15:00,235.27,235.42,234.95,234.98,200864.0,229.9544,230.101,229.6417,229.671,200864.0
2022-09-27 14:20:00,234.97,235.32,234.81,235.32,182772.0,229.6612,230.0033,229.5048,230.0033,182772.0
2022-09-27 14:25:00,235.32,235.45,234.96,235.16,222364.0,230.0033,230.1304,229.6514,229.8469,222364.0
2022-09-27 14:30:00,235.18,235.25,234.82,235.18,103758.0,229.8665,229.9349,229.5146,229.8665,103758.0
2022-09-27 14:35:00,235.19,236.29,235.08,236.18,294099.0,229.8762,230.9514,229.7687,230.8439,294099.0
2022-09-27 14:40:00,236.18,236.8,236.18,236.39,266212.0,230.8439,231.4499,230.8439,231.0491,266212.0
2022-09-27 14:45:00,236.38,237.0,236.06,236.85,389915.0,231.0394,231.6453,230.7266,231.4987,389915.0
2022-09-27 14:50:00,236.84,236.88,236.4,236.45,177871.0,231.489,231.5281,231.0589,231.1078,177871.0
2022-09-27 14:55:00,236.46,236.53,236.24,236.44,187236.0,231.1175,231.186,230.9025,231.098,187236.0
2022-09-27 15:00:00,236.44,236.45,235.36,235.77,309912.0,231.098,231.1078,230.0424,230.4431,309912.0
2022-09-27 15:05:00,235.77,236.25,235.61,236.16,202425.0,230.4431,230.9123,230.2867,230.8243,202425.0
2022-09-27 15:10:00,236.19,236.43,235.98,236.29,123212.0,230.8536,231.0882,230.6484,230.9514,123212.0
2022-09-27 15:15:00,236.31,236.74,235.86,236.74,399937.0,230.9709,231.3912,230.5311,231.3912,399937.0
2022-09-27 15:20:00,236.73,236.79,236.05,236.26,293586.0,231.3814,231.4401,230.7168,230.9221,293586.0
2022-09-27 15:25:00,236.24,236.33,235.63,235.88,197107.0,230.9025,230.9905,230.3063,230.5506,197107.0
2022-09-27 15:30:00,235.91,235.91,235.2,235.53,196137.0,230.58,230.58,229.886,230.2086,196137.0
2022-09-27 15:35:00,235.5,235.87,235.38,235.53,157655.0,230.1792,230.5409,230.0619,230.2086,157655.0
2022-09-27 15:40:00,235.52,236.27,235.38,235.95,225018.0,230.1988,230.9318,230.0619,230.6191,225018.0
2022-09-27 15:45:00,235.93,236.31,235.63,236.12,250081.0,230.5995,230.9709,230.3063,230.7852,250081.0
2022-09-27 15:50:00,236.11,236.95,236.0,236.77,479724.0,230.7755,231.5965,230.6679,231.4205,479724.0
2022-09-27 15:55:00,236.74,236.96,236.0,236.41,834662.0,231.3912,231.6062,230.6679,231.0687,834662.0
2022-09-28 09:30:00,236.73,236.89,234.84,235.36,1023385.0,231.3814,231.5378,229.5341,230.0424,1023385.0
2022-09-28 09:35:00,235.36,236.05,235.21,235.72,365457.0,230.0424,230.7168,229.8958,230.3943,365457.0
2022-09-28 09:40:00,235.69,236.62,235.24,236.49,586130.0,230.3649,231.2739,229.9251,231.1469,586130.0
2022-09-28 09:45:00,236.47,237.12,235.66,236.55,413501.0,231.1273,231.7626,230.3356,231.2055,413501.0
2022-09-28 09:50:00,236.53,236.89,235.1,235.14,341402.0,231.186,231.5378,229.7883,229.8274,341402.0
2022-09-28 09:55:00,235.14,235.94,235.08,235.15,355850.0,229.8274,230.6093,229.7687,229.8371,355850.0
2022-09-28 10:00:00,235.16,236.77,235.12,235.27,466013.0,229.8469,231.4205,229.8078,229.9544,466013.0
2022-09-28 10:05:00,235.33,235.6,234.73,234.82,274549.0,230.0131,230.277,229.4266,229.5146,274549.0
2022-09-28 10:10:00,234.82,236.0,234.81,235.91,236054.0,229.5146,230.6679,229.5048,230.58,236054.0
2022-09-28 10:15:00,235.89,236.59,235.25,236.54,295619.0,230.5604,231.2446,229.9349,231.1957,295619.0
2022-09-28 10:20:00,236.55,237.62,236.48,237.62,353220.0,231.2055,232.2513,231.1371,232.2513,353220.0
2022-09-28 10:25:00,237.62,238.44,237.2,238.34,390378.0,232.2513,233.0528,231.8408,232.9551,390378.0
2022-09-28 10:30:00,238.35,238.48,237.87,238.14,207424.0,232.9648,233.0919,232.4957,232.7596,207424.0
2022-09-28 10:35:00,238.14,238.77,237.87,238.15,356696.0,232.7596,233.3754,232.4957,232.7694,356696.0
2022-09-28 10:40:00,238.18,239.05,238.11,238.61,328863.0,232.7987,233.649,232.7303,233.219,328863.0
2022-09-28 10:45:00,238.59,239.28,238.58,239.22,255883.0,233.1994,233.8738,233.1896,233.8152,255883.0
2022-09-28 10:50:00,239.23,239.28,238.87,239.04,278438.0,233.825,233.8738,233.4731,233.6393,278438.0
2022-09-28 10:55:00,239.01,239.17,238.77,238.86,188126.0,233.6099,233.7663,233.3754,233.4633,188126.0
2022-09-28 11:00:00,238.84,239.56,238.69,239.15,294169.0,233.4438,234.1475,233.2972,233.7468,294169.0
2022-09-28 11:05:00,239.17,239.17,238.11,238.13,325261.0,233.7663,233.7663,232.7303,232.7498,325261.0
2022-09-28 11:10:00,238.11,238.88,238.08,238.3,237921.0,232.7303,233.4829,232.7009,232.916,237921.0
2022-09-28 11:15:00,238.33,238.97,238.23,238.81,188741.0,232.9453,233.5708,232.8476,233.4144,188741.0
2022-09-28 11:20:00,238.79,239.39,238.73,239.19,379801.0,233.3949,233.9813,233.3363,233.7859,379801.0
2022-09-28 11:25:00,239.19,239.49,238.46,238.48,196545.0,233.7859,234.0791,233.0724,233.0919,196545.0
2022-09-28 11:30:00,238.49,238.6,237.85,238.13,194130.0,233.1017,233.2092,232.4761,232.7498,194130.0
2022-09-28 11:35:00,238.16,238.59,237.94,238.09,205576.0,232.7791,233.1994,232.5641,232.7107,205576.0
2022-09-28 11:40:00,238.08,238.36,237.87,238.36,111264.0,232.7009,232.9746,232.4957,232.9746,111264.0
2022-09-28 11:45:00,238.34,238.97,238.13,238.82,136522.0,232.9551,233.5708,232.7498,233.4242,136522.0
2022-09-28 11:50:00,238.81,239.33,238.77,239.23,126020.0,233.4144,233.9227,233.3754,233.825,126020.0
2022-09-28 11:55:00,239.24,239.87,239.22,239.84,233209.0,233.8347,234.4505,233.8152,234.4212,233209.0
2022-09-28 12:00:00,239.86,239.99,239.64,239.75,229736.0,234.4407,234.5678,234.2257,234.3332,229736.0
2022-09-28 12:05:00,239.75,239.89,239.54,239.68,103673.0,234.3332,234.47,234.128,234.2648,103673.0
2022-09-28 12:10:00,239.7,240.2,239.68,240.04,254834.0,234.2843,234.773,234.2648,234.6167,254834.0
2022-09-28 12:15:00,240.03,241.01,239.9,240.99,258516.0,234.6069,235.5647,234.4798,235.5452,258516.0
2022-09-28 12:20:00,240.99,241.06,240.18,240.18,194590.0,235.5452,235.6136,234.7535,234.7535,194590.0
2022-09-28 12:25:00,240.18,240.21,239.74,239.83,150582.0,234.7535,234.7828,234.3234,234.4114,150582.0
2022-09-28 12:30:00,239.81,240.02,239.62,240.0,114429.0,234.3919,234.5971,234.2061,234.5776,114429.0
2022-09-28 12:35:00,239.99,240.08,239.54,239.56,127937.0,234.5678,234.6558,234.128,234.1475,127937.0
2022-09-28 12:40:00,239.58,240.28,239.52,240.25,185387.0,234.1671,234.8512,234.1084,234.8219,185387.0
2022-09-28 12:45:00,240.22,240.47,239.92,239.93,162055.0,234.7926,235.0369,234.4994,234.5091,162055.0
2022-09-28 12:50:00,239.93,240.0,239.64,239.87,74897.0,234.5091,234.5776,234.2257,234.4505,74897.0
2022-09-28 12:55:00,239.87,240.08,239.75,239.98,134839.0,234.4505,234.6558,234.3332,234.558,134839.0
2022-09-28 13:00:00,240.0,240.04,239.37,239.95,221530.0,234.5776,234.6167,233.9618,234.5287,221530.0
2022-09-28 13:05:00,239.98,240.85,239.95,240.66,182169.0,234.558,235.4084,234.5287,235.2227,182169.0
2022-09-28 13:10:00,240.69,240.74,240.33,240.43,98976.0,235.252,235.3008,234.9001,234.9978,98976.0
2022-09-28 13:15:00,240.45,240.95,240.45,240.93,160363.0,235.0174,235.5061,235.0174,235.4866,160363.0
2022-09-28 13:20:00,240.94,240.95,240.61,240.79,126706.0,235.4963,235.5061,235.1738,235.3497,126706.0
2022-09-28 13:25:00,240.79,240.83,240.5,240.66,90078.0,235.3497,235.3888,235.0663,235.2227,90078.0
2022-09-28 13:30:00,240.7,240.73,240.47,240.61,93550.0,235.2617,235.2911,235.0369,235.1738,93550.0
2022-09-28 13:35:00,240.61,240.65,240.19,240.42,132833.0,235.1738,235.2129,234.7633,234.9881,132833.0
2022-09-28 13:40:00,240.42,240.5,240.18,240.19,88865.0,234.9881,235.0663,234.7535,234.7633,88865.0
2022-09-28 13:45:00,240.18,240.2,239.71,239.99,141443.0,234.7535,234.773,234.2941,234.5678,141443.0
2022-09-28 13:50:00,240.03,240.04,239.61,239.93,142784.0,234.6069,234.6167,234.1964,234.5091,142784.0
2022-09-28 13:55:00,239.94,240.19,239.87,239.97,78967.0,234.5189,234.7633,234.4505,234.5482,78967.0
2022-09-28 14:00:00,239.97,240.08,239.75,240.03,114831.0,234.5482,234.6558,234.3332,234.6069,114831.0
2022-09-28 14:05:00,240.04,240.43,240.02,240.38,155151.0,234.6167,234.9978,234.5971,234.949,155151.0
2022-09-28 14:10:00,240.38,240.47,240.18,240.27,127520.0,234.949,235.0369,234.7535,234.8415,127520.0
2022-09-28 14:15:00,240.27,240.44,240.01,240.34,143668.0,234.8415,235.0076,234.5873,234.9099,143668.0
2022-09-28 14:20:00,240.28,240.41,240.13,240.21,106750.0,234.8512,234.9783,234.7046,234.7828,106750.0
2022-09-28 14:25:00,240.21,240.43,239.96,240.41,140730.0,234.7828,234.9978,234.5385,234.9783,140730.0
2022-09-28 14:30:00,240.4,240.68,240.39,240.67,80680.0,234.9685,235.2422,234.9588,235.2324,80680.0
2022-09-28 14:35:00,240.64,240.86,240.63,240.69,79273.0,235.2031,235.4181,235.1933,235.252,79273.0
2022-09-28 14:40:00,240.68,240.7,239.96,240.2,149123.0,235.2422,235.2617,234.5385,234.773,149123.0
2022-09-28 14:45:00,240.22,240.5,240.07,240.45,104017.0,234.7926,235.0663,234.646,235.0174,104017.0
2022-09-28 14:50:00,240.47,240.73,240.47,240.63,93512.0,235.0369,235.2911,235.0369,235.1933,93512.0
2022-09-28 14:55:00,240.64,240.67,240.42,240.46,98119.0,235.2031,235.2324,234.9881,235.0272,98119.0
2022-09-28 15:00:00,240.46,241.08,240.36,240.98,182912.0,235.0272,235.6332,234.9294,235.5354,182912.0
2022-09-28 15:05:00,240.97,241.5,240.84,241.36,216467.0,235.5256,236.0437,235.3986,235.9068,216467.0
2022-09-28 15:10:00,241.36,241.63,241.23,241.34,219773.0,235.9068,236.1707,235.7798,235.8873,219773.0
2022-09-28 15:15:00,241.35,241.53,241.09,241.17,122122.0,235.8971,236.073,235.6429,235.7211,122122.0
2022-09-28 15:20:00,241.17,241.31,240.95,241.03,214941.0,235.7211,235.858,235.5061,235.5843,214941.0
2022-09-28 15:25:00,241.04,241.52,241.01,241.34,145403.0,235.5941,236.0632,235.5647,235.8873,145403.0
2022-09-28 15:30:00,241.34,241.85,241.33,241.79,266984.0,235.8873,236.3858,235.8775,236.3271,266984.0
2022-09-28 15:35:00,241.78,241.81,241.44,241.53,229973.0,236.3173,236.3467,235.985,236.073,229973.0
2022-09-28 15:40:00,241.52,241.94,241.49,241.74,329750.0,236.0632,236.4737,236.0339,236.2782,329750.0
2022-09-28 15:45:00,241.72,242.23,241.62,242.03,308220.0,236.2587,236.7572,236.161,236.5617,308220.0
2022-09-28 15:50:00,241.95,242.33,241.79,241.82,440228.0,236.4835,236.8549,236.3271,236.3564,440228.0
2022-09-28 15:55:00,241.82,241.98,240.86,241.04,913876.0,236.3564,236.5128,235.4181,235.5941,913876.0
2022-09-29 09:30:00,239.15,239.95,238.62,239.9,615420.0,233.7468,234.5287,233.2287,234.4798,615420.0
2022-09-29 09:35:00,239.85,239.95,239.02,239.1,291524.0,234.431,234.5287,233.6197,233.6979,291524.0
2022-09-29 09:40:00,239.08,239.35,237.07,237.12,484182.0,233.6783,233.9422,231.7138,231.7626,484182.0
2022-09-29 09:45:00,237.14,237.52,236.46,237.08,380693.0,231.7822,232.1536,231.1175,231.7235,380693.0
2022-09-29 09:50:00,237.06,237.11,236.32,236.57,311360.0,231.704,231.7529,230.9807,231.2251,311360.0
2022-09-29 09:55:00,236.59,236.8,236.0,236.04,260274.0,231.2446,231.4499,230.6679,230.707,260274.0
2022-09-29 10:00:00,236.06,236.42,235.07,235.36,297886.0,230.7266,231.0784,229.7589,230.0424,297886.0
2022-09-29 10:05:00,235.35,235.71,235.0,235.04,300599.0,230.0326,230.3845,229.6905,229.7296,300599.0
2022-09-29 10:10:00,235.03,235.59,234.65,234.71,254009.0,229.7199,230.2672,229.3484,229.4071,254009.0
2022-09-29 10:15:00,234.68,235.0,234.41,234.62,248839.0,229.3778,229.6905,229.1139,229.3191,248839.0
2022-09-29 10:20:00,234.6,235.34,234.6,235.03,260276.0,229.2996,230.0228,229.2996,229.7199,260276.0
2022-09-29 10:25:00,235.05,235.59,234.94,235.12,244603.0,229.7394,230.2672,229.6319,229.8078,244603.0
2022-09-29 10:30:00,235.1,235.11,234.61,234.64,207590.0,229.7883,229.798,229.3093,229.3387,207590.0
2022-09-29 10:35:00,234.64,235.33,234.48,235.21,292638.0,229.3387,230.0131,229.1823,229.8958,292638.0
2022-09-29 10:40:00,235.17,235.62,235.13,235.14,291665.0,229.8567,230.2965,229.8176,229.8274,291665.0
2022-09-29 10:45:00,235.11,235.53,235.04,235.22,246498.0,229.798,230.2086,229.7296,229.9056,246498.0
2022-09-29 10:50:00,235.22,235.7,235.14,235.54,220507.0,229.9056,230.3747,229.8274,230.2183,220507.0
2022-09-29 10:55:00,235.56,235.98,235.42,235.44,273863.0,230.2379,230.6484,230.101,230.1206,273863.0
2022-09-29 11:00:00,235.43,235.62,235.2,235.4,157656.0,230.1108,230.2965,229.886,230.0815,157656.0
2022-09-29 11:05:00,235.44,236.31,235.15,236.12,208180.0,230.1206,230.9709,229.8371,230.7852,208180.0
2022-09-29 11:10:00,236.11,236.17,235.22,235.32,143826.0,230.7755,230.8341,229.9056,230.0033,143826.0
2022-09-29 11:15:00,235.33,235.57,235.21,235.51,100484.0,230.0131,230.2477,229.8958,230.189,100484.0
2022-09-29 11:20:00,235.5,235.67,235.19,235.4,114238.0,230.1792,230.3454,229.8762,230.0815,114238.0
2022-09-29 11:25:00,235.38,235.9,235.38,235.81,217213.0,230.0619,230.5702,230.0619,230.4822,217213.0
2022-09-29 11:30:00,235.81,236.05,235.56,235.68,226606.0,230.4822,230.7168,230.2379,230.3552,226606.0
2022-09-29 11:35:00,235.67,235.97,235.43,235.77,170545.0,230.3454,230.6386,230.1108,230.4431,170545.0
2022-09-29 11:40:00,235.76,236.28,235.55,236.24,163563.0,230.4334,230.9416,230.2281,230.9025,163563.0
2022-09-29 11:45:00,236.25,236.58,236.2,236.54,154148.0,230.9123,231.2348,230.8634,231.1957,154148.0
2022-09-29 11:50:00,236.53,237.02,236.36,236.87,181878.0,231.186,231.6649,231.0198,231.5183,181878.0
2022-09-29 11:55:00,236.89,237.07,236.69,236.77,168104.0,231.5378,231.7138,231.3423,231.4205,168104.0
2022-09-29 12:00:00,236.77,236.91,236.47,236.62,121372.0,231.4205,231.5574,231.1273,231.2739,121372.0
2022-09-29 12:05:00,236.62,236.85,236.1,236.3,139062.0,231.2739,231.4987,230.7657,230.9612,139062.0
2022-09-29 12:10:00,236.28,236.4,235.98,236.04,148530.0,230.9416,231.0589,230.6484,230.707,148530.0
2022-09-29 12:15:00,236.03,236.14,235.76,235.91,123728.0,230.6973,230.8048,230.4334,230.58,123728.0
2022-09-29 12:20:00,235.91,236.06,235.58,235.73,213409.0,230.58,230.7266,230.2574,230.404,213409.0
2022-09-29 12:25:00,235.75,235.76,235.53,235.65,81079.0,230.4236,230.4334,230.2086,230.3258,81079.0
2022-09-29 12:30:00,235.63,236.04,235.58,236.04,114673.0,230.3063,230.707,230.2574,230.707,114673.0
2022-09-29 12:35:00,236.05,236.05,235.6,235.94,98063.0,230.7168,230.7168,230.277,230.6093,98063.0
2022-09-29 12:40:00,235.96,236.0,235.61,235.97,56347.0,230.6288,230.6679,230.2867,230.6386,56347.0
2022-09-29 12:45:00,235.98,236.17,235.78,235.84,96487.0,230.6484,230.8341,230.4529,230.5116,96487.0
2022-09-29 12:50:00,235.84,235.92,235.61,235.81,61305.0,230.5116,230.5897,230.2867,230.4822,61305.0
2022-09-29 12:55:00,235.84,235.85,235.11,235.24,139235.0,230.5116,230.5213,229.798,229.9251,139235.0
2022-09-29 13:00:00,235.22,235.3,235.0,235.17,126939.0,229.9056,229.9838,229.6905,229.8567,126939.0
2022-09-29 13:05:00,235.17,235.29,235.04,235.17,125203.0,229.8567,229.974,229.7296,229.8567,125203.0
2022-09-29 13:10:00,235.17,235.7,235.16,235.63,113851.0,229.8567,230.3747,229.8469,230.3063,113851.0
2022-09-29 13:15:00,235.62,235.77,235.49,235.51,81375.0,230.2965,230.4431,230.1695,230.189,81375.0
2022-09-29 13:20:00,235.5,235.58,235.33,235.46,55525.0,230.1792,230.2574,230.0131,230.1401,55525.0
2022-09-29 13:25:00,235.47,235.78,235.26,235.52,111363.0,230.1499,230.4529,229.9447,230.1988,111363.0
2022-09-29 13:30:00,235.51,235.97,235.29,235.92,128129.0,230.189,230.6386,229.974,230.5897,128129.0
2022-09-29 13:35:00,235.9,236.23,235.84,236.16,120406.0,230.5702,230.8927,230.5116,230.8243,120406.0
2022-09-29 13:40:00,236.13,236.14,235.73,235.77,110077.0,230.795,230.8048,230.404,230.4431,110077.0
2022-09-29 13:45:00,235.78,235.88,235.58,235.59,98152.0,230.4529,230.5506,230.2574,230.2672,98152.0
2022-09-29 13:50:00,235.61,235.8,235.12,235.27,217430.0,230.2867,230.4725,229.8078,229.9544,217430.0
2022-09-29 13:55:00,235.27,235.37,234.95,235.02,173702.0,229.9544,230.0522,229.6417,229.7101,173702.0
2022-09-29 14:00:00,235.03,235.15,234.75,235.06,211023.0,229.7199,229.8371,229.4462,229.7492,211023.0
2022-09-29 14:05:00,235.06,235.49,234.91,235.21,283877.0,229.7492,230.1695,229.6026,229.8958,283877.0
2022-09-29 14:10:00,235.21,235.22,234.97,234.99,113530.0,229.8958,229.9056,229.6612,229.6808,113530.0
2022-09-29 14:15:00,234.97,235.06,234.56,234.59,138292.0,229.6612,229.7492,229.2605,229.2898,138292.0
2022-09-29 14:20:00,234.59,234.84,234.53,234.75,116027.0,229.2898,229.5341,229.2311,229.4462,116027.0
2022-09-29 14:25:00,234.75,235.39,234.65,235.2,196136.0,229.4462,230.0717,229.3484,229.886,196136.0
2022-09-29 14:30:00,235.16,235.26,234.87,234.98,159887.0,229.8469,229.9447,229.5635,229.671,159887.0
2022-09-29 14:35:00,234.96,235.84,234.95,235.64,155928.0,229.6514,230.5116,229.6417,230.3161,155928.0
2022-09-29 14:40:00,235.68,235.73,235.28,235.37,212237.0,230.3552,230.404,229.9642,230.0522,212237.0
2022-09-29 14:45:00,235.36,235.6,235.22,235.22,119202.0,230.0424,230.277,229.9056,229.9056,119202.0
2022-09-29 14:50:00,235.22,235.3,234.71,234.87,151124.0,229.9056,229.9838,229.4071,229.5635,151124.0
2022-09-29 14:55:00,234.86,235.12,234.78,234.93,151332.0,229.5537,229.8078,229.4755,229.6221,151332.0
2022-09-29 15:00:00,234.93,235.43,234.91,235.34,190475.0,229.6221,230.1108,229.6026,230.0228,190475.0
2022-09-29 15:05:00,235.35,235.77,235.3,235.54,189548.0,230.0326,230.4431,229.9838,230.2183,189548.0
2022-09-29 15:10:00,235.55,236.18,235.42,236.18,249828.0,230.2281,230.8439,230.101,230.8439,249828.0
2022-09-29 15:15:00,236.19,236.47,235.94,236.37,216907.0,230.8536,231.1273,230.6093,231.0296,216907.0
2022-09-29 15:20:00,236.37,236.38,236.01,236.12,294608.0,231.0296,231.0394,230.6777,230.7852,294608.0
2022-09-29 15:25:00,236.1,236.18,235.76,235.97,219457.0,230.7657,230.8439,230.4334,230.6386,219457.0
2022-09-29 15:30:00,235.95,236.82,235.86,236.65,314041.0,230.6191,231.4694,230.5311,231.3033,314041.0
2022-09-29 15:35:00,236.67,237.43,236.4,237.09,405881.0,231.3228,232.0656,231.0589,231.7333,405881.0
2022-09-29 15:40:00,237.08,237.19,236.36,236.76,338919.0,231.7235,231.8311,231.0198,231.4108,338919.0
2022-09-29 15:45:00,236.77,237.58,236.63,237.41,435914.0,231.4205,232.2122,231.2837,232.0461,435914.0
2022-09-29 15:50:00,237.42,238.0,237.17,237.64,630362.0,232.0559,232.6227,231.8115,232.2709,630362.0
2022-09-29 15:55:00,237.64,237.87,237.12,237.48,1531494.0,232.2709,232.4957,231.7626,232.1145,1531494.0
2022-09-30 09:30:00,238.29,239.84,237.35,239.4,839136.0,232.9062,234.4212,231.9874,233.9911,839136.0
2022-09-30 09:35:00,239.4,239.51,237.84,238.25,412364.0,233.9911,234.0986,232.4664,232.8671,412364.0
2022-09-30 09:40:00,238.24,240.52,237.87,239.85,461121.0,232.8573,235.0858,232.4957,234.431,461121.0
2022-09-30 09:45:00,239.82,240.14,238.52,238.93,434943.0,234.4016,234.7144,233.131,233.5317,434943.0
2022-09-30 09:50:00,238.96,239.64,238.38,239.26,357960.0,233.5611,234.2257,232.9942,233.8543,357960.0
2022-09-30 09:55:00,239.27,239.6,238.65,238.8,242292.0,233.8641,234.1866,233.2581,233.4047,242292.0
2022-09-30 10:00:00,238.77,239.39,238.15,239.19,317564.0,233.3754,233.9813,232.7694,233.7859,317564.0
2022-09-30 10:05:00,239.2,239.47,238.78,239.09,262818.0,233.7956,234.0595,233.3851,233.6881,262818.0
2022-09-30 10:10:00,239.1,239.47,238.15,238.25,282091.0,233.6979,234.0595,232.7694,232.8671,282091.0
2022-09-30 10:15:00,238.15,238.77,237.3,238.66,299010.0,232.7694,233.3754,231.9386,233.2678,299010.0
2022-09-30 10:20:00,238.61,239.18,238.4,238.92,218769.0,233.219,233.7761,233.0137,233.522,218769.0
2022-09-30 10:25:00,238.93,239.39,238.25,238.62,146647.0,233.5317,233.9813,232.8671,233.2287,146647.0
2022-09-30 10:30:00,238.59,239.28,238.34,239.15,151371.0,233.1994,233.8738,232.9551,233.7468,151371.0
2022-09-30 10:35:00,239.12,239.46,238.86,238.91,295887.0,233.7174,234.0498,233.4633,233.5122,295887.0
2022-09-30 10:40:00,238.93,239.44,238.6,239.19,232626.0,233.5317,234.0302,233.2092,233.7859,232626.0
2022-09-30 10:45:00,239.18,239.31,238.46,238.87,163419.0,233.7761,233.9032,233.0724,233.4731,163419.0
2022-09-30 10:50:00,238.84,239.3,238.76,238.84,201277.0,233.4438,233.8934,233.3656,233.4438,201277.0
2022-09-30 10:55:00,238.83,239.0,238.5,238.99,165487.0,233.434,233.6002,233.1115,233.5904,165487.0
2022-09-30 11:00:00,238.99,239.49,238.67,239.3,219590.0,233.5904,234.0791,233.2776,233.8934,219590.0
2022-09-30 11:05:00,239.27,239.88,239.2,239.83,178444.0,233.8641,234.4603,233.7956,234.4114,178444.0
2022-09-30 11:10:00,239.83,240.54,239.67,240.34,276652.0,234.4114,235.1054,234.255,234.9099,276652.0
2022-09-30 11:15:00,240.34,240.36,239.98,240.14,204311.0,234.9099,234.9294,234.558,234.7144,204311.0
2022-09-30 11:20:00,240.14,240.43,239.9,240.31,124360.0,234.7144,234.9978,234.4798,234.8806,124360.0
2022-09-30 11:25:00,240.33,240.43,239.94,239.97,140511.0,234.9001,234.9978,234.5189,234.5482,140511.0
2022-09-30 11:30:00,239.98,240.27,239.82,239.89,122694.0,234.558,234.8415,234.4016,234.47,122694.0
2022-09-30 11:35:00,239.92,239.93,239.25,239.36,136409.0,234.4994,234.5091,233.8445,233.952,136409.0
2022-09-30 11:40:00,239.34,239.52,238.59,238.59,162882.0,233.9325,234.1084,233.1994,233.1994,162882.0
2022-09-30 11:45:00,238.57,238.7,238.08,238.12,185360.0,233.1799,233.3069,232.7009,232.74,185360.0
2022-09-30 11:50:00,238.11,238.18,237.83,237.9,199778.0,232.7303,232.7987,232.4566,232.525,199778.0
2022-09-30 11:55:00,237.89,237.9,237.61,237.61,135637.0,232.5152,232.525,232.2416,232.2416,135637.0
2022-09-30 12:00:00,237.63,237.63,236.88,237.2,251470.0,232.2611,232.2611,231.5281,231.8408,251470.0
2022-09-30 12:05:00,237.19,237.38,236.91,236.91,164823.0,231.8311,232.0168,231.5574,231.5574,164823.0
2022-09-30 12:10:00,236.91,237.39,236.87,237.23,128820.0,231.5574,232.0265,231.5183,231.8701,128820.0
2022-09-30 12:15:00,237.18,237.42,236.95,237.0,158339.0,231.8213,232.0559,231.5965,231.6453,158339.0
2022-09-30 12:20:00,237.0,237.22,236.44,237.02,200516.0,231.6453,231.8604,231.098,231.6649,200516.0
2022-09-30 12:25:00,237.0,237.44,236.95,237.08,134081.0,231.6453,232.0754,231.5965,231.7235,134081.0
2022-09-30 12:30:00,237.09,237.29,236.78,237.23,98883.0,231.7333,231.9288,231.4303,231.8701,98883.0
2022-09-30 12:35:00,237.23,237.54,237.05,237.42,131666.0,231.8701,232.1731,231.6942,232.0559,131666.0
2022-09-30 12:40:00,237.42,237.46,237.19,237.32,80218.0,232.0559,232.0949,231.8311,231.9581,80218.0
2022-09-30 12:45:00,237.32,237.63,237.19,237.5,92699.0,231.9581,232.2611,231.8311,232.134,92699.0
2022-09-30 12:50:00,237.51,237.65,237.06,237.06,120786.0,232.1438,232.2807,231.704,231.704,120786.0
2022-09-30 12:55:00,237.05,237.23,236.86,236.96,75212.0,231.6942,231.8701,231.5085,231.6062,75212.0
2022-09-30 13:00:00,236.95,237.01,236.36,236.63,150379.0,231.5965,231.6551,231.0198,231.2837,150379.0
2022-09-30 13:05:00,236.61,236.95,236.55,236.63,70062.0,231.2642,231.5965,231.2055,231.2837,70062.0
2022-09-30 13:10:00,236.63,236.94,236.27,236.33,124706.0,231.2837,231.5867,230.9318,230.9905,124706.0
2022-09-30 13:15:00,236.3,236.66,236.13,236.31,130804.0,230.9612,231.313,230.795,230.9709,130804.0
2022-09-30 13:20:00,236.31,236.7,236.29,236.54,120070.0,230.9709,231.3521,230.9514,231.1957,120070.0
2022-09-30 13:25:00,236.53,236.82,236.38,236.69,115574.0,231.186,231.4694,231.0394,231.3423,115574.0
2022-09-30 13:30:00,236.71,236.8,236.35,236.37,110978.0,231.3619,231.4499,231.01,231.0296,110978.0
2022-09-30 13:35:00,236.35,236.36,235.71,235.77,190689.0,231.01,231.0198,230.3845,230.4431,190689.0
2022-09-30 13:40:00,235.76,235.76,235.38,235.4,189340.0,230.4334,230.4334,230.0619,230.0815,189340.0
2022-09-30 13:45:00,235.37,235.45,235.04,235.16,181186.0,230.0522,230.1304,229.7296,229.8469,181186.0
2022-09-30 13:50:00,235.14,235.87,235.1,235.65,158393.0,229.8274,230.5409,229.7883,230.3258,158393.0
2022-09-30 13:55:00,235.64,235.81,235.58,235.65,94765.0,230.3161,230.4822,230.2574,230.3258,94765.0
2022-09-30 14:00:00,235.64,235.82,235.47,235.71,142742.0,230.3161,230.492,230.1499,230.3845,142742.0
2022-09-30 14:05:00,235.7,235.99,235.48,235.91,159067.0,230.3747,230.6582,230.1597,230.58,159067.0
2022-09-30 14:10:00,235.92,236.11,235.79,235.93,196381.0,230.5897,230.7755,230.4627,230.5995,196381.0
2022-09-30 14:15:00,235.84,236.27,235.79,235.98,137734.0,230.5116,230.9318,230.4627,230.6484,137734.0
2022-09-30 14:20:00,235.96,236.13,235.69,235.92,132541.0,230.6288,230.795,230.3649,230.5897,132541.0
2022-09-30 14:25:00,235.94,236.03,235.44,235.74,128380.0,230.6093,230.6973,230.1206,230.4138,128380.0
2022-09-30 14:30:00,235.72,236.16,235.66,236.12,127490.0,230.3943,230.8243,230.3356,230.7852,127490.0
2022-09-30 14:35:00,236.09,236.14,235.55,235.78,184134.0,230.7559,230.8048,230.2281,230.4529,184134.0
2022-09-30 14:40:00,235.75,235.78,235.07,235.27,149666.0,230.4236,230.4529,229.7589,229.9544,149666.0
2022-09-30 14:45:00,235.28,235.35,234.73,235.17,494921.0,229.9642,230.0326,229.4266,229.8567,494921.0
2022-09-30 14:50:00,235.2,235.39,234.87,235.22,92747.0,229.886,230.0717,229.5635,229.9056,92747.0
2022-09-30 14:55:00,235.23,235.24,234.84,234.89,166707.0,229.9153,229.9251,229.5341,229.583,166707.0
2022-09-30 15:00:00,234.86,235.86,234.77,235.64,232752.0,229.5537,230.5311,229.4657,230.3161,232752.0
2022-09-30 15:05:00,235.62,235.93,235.36,235.51,146633.0,230.2965,230.5995,230.0424,230.189,146633.0
2022-09-30 15:10:00,235.48,235.74,234.93,235.1,183217.0,230.1597,230.4138,229.6221,229.7883,183217.0
2022-09-30 15:15:00,235.08,235.44,234.87,235.08,228200.0,229.7687,230.1206,229.5635,229.7687,228200.0
2022-09-30 15:20:00,235.08,235.27,234.78,235.2,316249.0,229.7687,229.9544,229.4755,229.886,316249.0
2022-09-30 15:25:00,235.21,235.88,234.89,235.79,342455.0,229.8958,230.5506,229.583,230.4627,342455.0
2022-09-30 15:30:00,235.78,236.17,234.95,235.12,382081.0,230.4529,230.8341,229.6417,229.8078,382081.0
2022-09-30 15:35:00,235.07,235.25,234.71,234.77,394245.0,229.7589,229.9349,229.4071,229.4657,394245.0
2022-09-30 15:40:00,234.78,235.32,234.75,234.94,373287.0,229.4755,230.0033,229.4462,229.6319,373287.0
2022-09-30 15:45:00,234.95,235.29,234.76,234.94,317831.0,229.6417,229.974,229.456,229.6319,317831.0
2022-09-30 15:50:00,234.94,234.94,233.57,233.68,1011141.0,229.6319,229.6319,228.2928,228.4004,1011141.0
2022-09-30 15:55:00,233.68,233.93,232.73,232.82,2984351.0,228.4004,228.6447,227.4718,227.5598,2984351.0
2022-10-03 09:30:00,235.5,236.5,234.86,235.4,954908.0,230.1792,231.1566,229.5537,230.0815,954908.0
2022-10-03 09:35:00,235.39,235.6,234.82,235.28,292265.0,230.0717,230.277,229.5146,229.9642,292265.0
2022-10-03 09:40:00,235.28,235.93,234.79,235.62,324153.0,229.9642,230.5995,229.4853,230.2965,324153.0
2022-10-03 09:45:00,235.63,237.15,235.52,236.44,627586.0,230.3063,231.792,230.1988,231.098,627586.0
2022-10-03 09:50:00,236.45,236.55,235.55,235.93,230251.0,231.1078,231.2055,230.2281,230.5995,230251.0
2022-10-03 09:55:00,235.92,235.92,234.66,235.09,212472.0,230.5897,230.5897,229.3582,229.7785,212472.0
2022-10-03 10:00:00,235.04,236.92,234.98,236.48,367242.0,229.7296,231.5672,229.671,231.1371,367242.0
2022-10-03 10:05:00,236.48,236.87,236.03,236.46,285119.0,231.1371,231.5183,230.6973,231.1175,285119.0
2022-10-03 10:10:00,236.45,236.47,235.71,235.87,264871.0,231.1078,231.1273,230.3845,230.5409,264871.0
2022-10-03 10:15:00,235.9,236.57,235.81,236.36,222564.0,230.5702,231.2251,230.4822,231.0198,222564.0
2022-10-03 10:20:00,236.32,236.7,235.99,236.7,202553.0,230.9807,231.3521,230.6582,231.3521,202553.0
2022-10-03 10:25:00,236.71,237.32,236.53,237.13,254194.0,231.3619,231.9581,231.186,231.7724,254194.0
2022-10-03 10:30:00,237.14,237.65,237.14,237.45,212112.0,231.7822,232.2807,231.7822,232.0852,212112.0
2022-10-03 10:35:00,237.46,237.73,237.24,237.4,208040.0,232.0949,232.3588,231.8799,232.0363,208040.0
2022-10-03 10:40:00,237.39,237.83,237.3,237.73,176762.0,232.0265,232.4566,231.9386,232.3588,176762.0
2022-10-03 10:45:00,237.72,238.16,237.64,238.01,193080.0,232.3491,232.7791,232.2709,232.6325,193080.0
2022-10-03 10:50:00,238.0,238.06,237.75,237.87,156841.0,232.6227,232.6814,232.3784,232.4957,156841.0
2022-10-03 10:55:00,237.88,238.02,237.41,237.44,260423.0,232.5055,232.6423,232.0461,232.0754,260423.0
2022-10-03 11:00:00,237.43,237.63,236.93,236.96,139938.0,232.0656,232.2611,231.5769,231.6062,139938.0
2022-10-03 11:05:00,236.95,237.6,236.85,237.49,145099.0,231.5965,232.2318,231.4987,232.1243,145099.0
2022-10-03 11:10:00,237.5,237.75,237.28,237.48,225879.0,232.134,232.3784,231.919,232.1145,225879.0
2022-10-03 11:15:00,237.47,237.73,237.41,237.59,138638.0,232.1047,232.3588,232.0461,232.222,138638.0
2022-10-03 11:20:00,237.58,237.75,237.5,237.66,135419.0,232.2122,232.3784,232.134,232.2904,135419.0
2022-10-03 11:25:00,237.67,238.15,237.6,237.94,153228.0,232.3002,232.7694,232.2318,232.5641,153228.0
2022-10-03 11:30:00,237.92,238.01,237.58,237.65,117980.0,232.5446,232.6325,232.2122,232.2807,117980.0
2022-10-03 11:35:00,237.64,237.64,237.17,237.37,207679.0,232.2709,232.2709,231.8115,232.007,207679.0
2022-10-03 11:40:00,237.38,237.38,236.75,236.92,130910.0,232.0168,232.0168,231.401,231.5672,130910.0
2022-10-03 11:45:00,236.94,237.29,236.81,237.25,94978.0,231.5867,231.9288,231.4596,231.8897,94978.0
2022-10-03 11:50:00,237.23,237.57,237.19,237.29,129049.0,231.8701,232.2025,231.8311,231.9288,129049.0
2022-10-03 11:55:00,237.29,237.53,237.05,237.25,93825.0,231.9288,232.1634,231.6942,231.8897,93825.0
2022-10-03 12:00:00,237.25,237.53,237.17,237.41,80223.0,231.8897,232.1634,231.8115,232.0461,80223.0
2022-10-03 12:05:00,237.41,237.85,237.3,237.8,89458.0,232.0461,232.4761,231.9386,232.4273,89458.0
2022-10-03 12:10:00,237.81,238.02,237.73,237.74,103113.0,232.437,232.6423,232.3588,232.3686,103113.0
2022-10-03 12:15:00,237.74,237.81,237.36,237.47,121838.0,232.3686,232.437,231.9972,232.1047,121838.0
2022-10-03 12:20:00,237.49,237.58,237.17,237.57,94405.0,232.1243,232.2122,231.8115,232.2025,94405.0
2022-10-03 12:25:00,237.51,237.67,237.09,237.19,124658.0,232.1438,232.3002,231.7333,231.8311,124658.0
2022-10-03 12:30:00,237.2,237.47,236.9,237.46,147427.0,231.8408,232.1047,231.5476,232.0949,147427.0
2022-10-03 12:35:00,237.45,237.63,237.35,237.6,79864.0,232.0852,232.2611,231.9874,232.2318,79864.0
2022-10-03 12:40:00,237.61,237.69,237.45,237.63,72990.0,232.2416,232.3198,232.0852,232.2611,72990.0
2022-10-03 12:45:00,237.63,237.83,237.57,237.72,95902.0,232.2611,232.4566,232.2025,232.3491,95902.0
2022-10-03 12:50:00,237.72,237.79,237.21,237.48,85836.0,232.3491,232.4175,231.8506,232.1145,85836.0
2022-10-03 12:55:00,237.49,237.88,237.42,237.8,79188.0,232.1243,232.5055,232.0559,232.4273,79188.0
2022-10-03 13:00:00,237.82,238.17,237.77,238.08,202544.0,232.4468,232.7889,232.3979,232.7009,202544.0
2022-10-03 13:05:00,238.09,238.49,237.92,238.39,160476.0,232.7107,233.1017,232.5446,233.0039,160476.0
2022-10-03 13:10:00,238.39,238.48,238.2,238.4,108630.0,233.0039,233.0919,232.8182,233.0137,108630.0
2022-10-03 13:15:00,238.44,238.55,238.33,238.33,90923.0,233.0528,233.1603,232.9453,232.9453,90923.0
2022-10-03 13:20:00,238.29,239.1,238.26,238.98,179109.0,232.9062,233.6979,232.8769,233.5806,179109.0
2022-10-03 13:25:00,238.99,239.14,238.78,238.91,184279.0,233.5904,233.737,233.3851,233.5122,184279.0
2022-10-03 13:30:00,238.92,239.48,238.92,239.39,170160.0,233.522,234.0693,233.522,233.9813,170160.0
2022-10-03 13:35:00,239.37,239.44,239.18,239.24,123484.0,233.9618,234.0302,233.7761,233.8347,123484.0
2022-10-03 13:40:00,239.24,239.5,239.24,239.41,114951.0,233.8347,234.0889,233.8347,234.0009,114951.0
2022-10-03 13:45:00,239.41,239.66,239.38,239.64,200017.0,234.0009,234.2452,233.9716,234.2257,200017.0
2022-10-03 13:50:00,239.63,239.65,239.47,239.53,103740.0,234.2159,234.2355,234.0595,234.1182,103740.0
2022-10-03 13:55:00,239.52,239.6,239.34,239.48,80151.0,234.1084,234.1866,233.9325,234.0693,80151.0
2022-10-03 14:00:00,239.49,239.69,239.46,239.67,116038.0,234.0791,234.2746,234.0498,234.255,116038.0
2022-10-03 14:05:00,239.69,239.97,239.65,239.75,155299.0,234.2746,234.5482,234.2355,234.3332,155299.0
2022-10-03 14:10:00,239.76,240.32,239.71,240.21,196688.0,234.343,234.8903,234.2941,234.7828,196688.0
2022-10-03 14:15:00,240.21,240.44,240.14,240.4,175511.0,234.7828,235.0076,234.7144,234.9685,175511.0
2022-10-03 14:20:00,240.42,240.73,240.38,240.59,252054.0,234.9881,235.2911,234.949,235.1542,252054.0
2022-10-03 14:25:00,240.59,241.14,240.46,241.07,326663.0,235.1542,235.6918,235.0272,235.6234,326663.0
2022-10-03 14:30:00,241.09,241.24,240.88,240.95,266528.0,235.6429,235.7895,235.4377,235.5061,266528.0
2022-10-03 14:35:00,240.95,241.29,240.88,241.21,238930.0,235.5061,235.8384,235.4377,235.7602,238930.0
2022-10-03 14:40:00,241.21,241.35,241.08,241.27,164037.0,235.7602,235.8971,235.6332,235.8189,164037.0
2022-10-03 14:45:00,241.26,241.48,241.11,241.28,210049.0,235.8091,236.0241,235.6625,235.8286,210049.0
2022-10-03 14:50:00,241.27,241.54,241.24,241.42,154309.0,235.8189,236.0828,235.7895,235.9655,154309.0
2022-10-03 14:55:00,241.42,241.61,241.25,241.36,173841.0,235.9655,236.1512,235.7993,235.9068,173841.0
2022-10-03 15:00:00,241.35,241.41,241.12,241.26,117496.0,235.8971,235.9557,235.6723,235.8091,117496.0
2022-10-03 15:05:00,241.26,241.45,241.21,241.29,168976.0,235.8091,235.9948,235.7602,235.8384,168976.0
2022-10-03 15:10:00,241.29,241.3,240.9,241.2,208605.0,235.8384,235.8482,235.4572,235.7505,208605.0
2022-10-03 15:15:00,241.2,241.2,240.71,240.83,229002.0,235.7505,235.7505,235.2715,235.3888,229002.0
2022-10-03 15:20:00,240.83,241.21,240.78,241.19,204756.0,235.3888,235.7602,235.3399,235.7407,204756.0
2022-10-03 15:25:00,241.18,241.4,241.11,241.32,205217.0,235.7309,235.9459,235.6625,235.8677,205217.0
2022-10-03 15:30:00,241.3,241.49,241.1,241.18,254084.0,235.8482,236.0339,235.6527,235.7309,254084.0
2022-10-03 15:35:00,241.18,241.44,241.14,241.24,214458.0,235.7309,235.985,235.6918,235.7895,214458.0
2022-10-03 15:40:00,241.23,241.23,240.67,240.98,325286.0,235.7798,235.7798,235.2324,235.5354,325286.0
2022-10-03 15:45:00,240.96,241.37,240.84,241.06,420374.0,235.5159,235.9166,235.3986,235.6136,420374.0
2022-10-03 15:50:00,241.05,241.23,240.39,240.93,701617.0,235.6038,235.7798,234.9588,235.4866,701617.0
2022-10-03 15:55:00,240.92,240.95,240.35,240.7,1066889.0,235.4768,235.5061,234.9197,235.2617,1066889.0
2022-10-04 09:30:00,245.09,246.25,244.97,245.87,1206336.0,239.5526,240.6864,239.4353,240.3149,1206336.0
2022-10-04 09:35:00,245.91,246.46,245.27,246.21,625918.0,240.354,240.8916,239.7285,240.6473,625918.0
2022-10-04 09:40:00,246.2,246.28,245.68,246.03,391947.0,240.6375,240.7157,240.1292,240.4713,391947.0
2022-10-04 09:45:00,246.03,247.49,245.9,247.45,582725.0,240.4713,241.8983,240.3443,241.8592,582725.0
2022-10-04 09:50:00,247.45,248.14,247.2,247.66,633604.0,241.8592,242.5337,241.6149,242.0645,633604.0
2022-10-04 09:55:00,247.69,249.24,247.49,249.16,636814.0,242.0938,243.6088,241.8983,243.5306,636814.0
2022-10-04 10:00:00,249.16,249.91,249.01,249.19,701834.0,243.5306,244.2637,243.384,243.5599,701834.0
2022-10-04 10:05:00,249.18,249.38,248.62,248.98,519557.0,243.5502,243.7456,243.0028,243.3547,519557.0
2022-10-04 10:10:00,248.97,249.75,248.97,249.58,444714.0,243.3449,244.1073,243.3449,243.9411,444714.0
2022-10-04 10:15:00,249.58,250.36,249.55,249.94,501552.0,243.9411,244.7035,243.9118,244.293,501552.0
2022-10-04 10:20:00,249.94,250.0,249.46,249.77,476901.0,244.293,244.3516,243.8238,244.1268,476901.0
2022-10-04 10:25:00,249.78,249.87,249.28,249.28,400152.0,244.1366,244.2246,243.6479,243.6479,400152.0
2022-10-04 10:30:00,249.31,249.92,249.26,249.82,266666.0,243.6772,244.2734,243.6283,244.1757,266666.0
2022-10-04 10:35:00,249.82,250.2,249.67,249.83,281188.0,244.1757,244.5471,244.0291,244.1855,281188.0
2022-10-04 10:40:00,249.85,250.08,249.41,249.6,311452.0,244.205,244.4298,243.775,243.9607,311452.0
2022-10-04 10:45:00,249.58,249.79,249.34,249.37,280335.0,243.9411,244.1464,243.7065,243.7359,280335.0
2022-10-04 10:50:00,249.35,249.65,249.06,249.5,328845.0,243.7163,244.0095,243.4329,243.8629,328845.0
2022-10-04 10:55:00,249.49,249.99,249.43,249.59,297658.0,243.8532,244.3419,243.7945,243.9509,297658.0
2022-10-04 11:00:00,249.57,249.92,249.37,249.5,238016.0,243.9313,244.2734,243.7359,243.8629,238016.0
2022-10-04 11:05:00,249.49,249.76,249.32,249.47,252859.0,243.8532,244.1171,243.687,243.8336,252859.0
2022-10-04 11:10:00,249.46,249.57,249.06,249.53,292996.0,243.8238,243.9313,243.4329,243.8922,292996.0
2022-10-04 11:15:00,249.55,249.73,249.31,249.37,238656.0,243.9118,244.0877,243.6772,243.7359,238656.0
2022-10-04 11:20:00,249.36,249.52,249.28,249.43,244564.0,243.7261,243.8825,243.6479,243.7945,244564.0
2022-10-04 11:25:00,249.42,249.43,249.08,249.17,216953.0,243.7847,243.7945,243.4524,243.5404,216953.0
2022-10-04 11:30:00,249.19,249.41,248.6,249.15,329170.0,243.5599,243.775,242.9833,243.5208,329170.0
2022-10-04 11:35:00,249.15,249.15,248.71,248.81,172321.0,243.5208,243.5208,243.0908,243.1885,172321.0
2022-10-04 11:40:00,248.8,248.94,248.53,248.89,238565.0,243.1787,243.3156,242.9148,243.2667,238565.0
2022-10-04 11:45:00,248.92,248.93,248.42,248.71,209717.0,243.296,243.3058,242.8073,243.0908,209717.0
2022-10-04 11:50:00,248.73,248.87,248.55,248.57,125525.0,243.1103,243.2472,242.9344,242.9539,125525.0
2022-10-04 11:55:00,248.56,248.56,248.23,248.53,240962.0,242.9442,242.9442,242.6216,242.9148,240962.0
2022-10-04 12:00:00,248.54,248.82,248.48,248.66,224015.0,242.9246,243.1983,242.866,243.0419,224015.0
2022-10-04 12:05:00,248.66,248.83,248.42,248.42,219995.0,243.0419,243.2081,242.8073,242.8073,219995.0
2022-10-04 12:10:00,248.4,248.55,248.22,248.33,141884.0,242.7878,242.9344,242.6118,242.7194,141884.0
2022-10-04 12:15:00,248.33,248.76,248.31,248.72,162250.0,242.7194,243.1396,242.6998,243.1005,162250.0
2022-10-04 12:20:00,248.73,248.82,248.47,248.57,138460.0,243.1103,243.1983,242.8562,242.9539,138460.0
2022-10-04 12:25:00,248.57,249.2,248.55,249.02,159274.0,242.9539,243.5697,242.9344,243.3938,159274.0
2022-10-04 12:30:00,249.02,249.13,248.68,248.84,135856.0,243.3938,243.5013,243.0615,243.2178,135856.0
2022-10-04 12:35:00,248.82,248.96,248.67,248.78,108994.0,243.1983,243.3351,243.0517,243.1592,108994.0
2022-10-04 12:40:00,248.79,249.05,248.7,248.83,173635.0,243.169,243.4231,243.081,243.2081,173635.0
2022-10-04 12:45:00,248.81,248.86,248.05,248.15,188258.0,243.1885,243.2374,242.4457,242.5434,188258.0
2022-10-04 12:50:00,248.14,248.3,247.93,247.93,151568.0,242.5337,242.69,242.3284,242.3284,151568.0
2022-10-04 12:55:00,247.91,248.16,247.74,248.05,126250.0,242.3088,242.5532,242.1427,242.4457,126250.0
2022-10-04 13:00:00,248.04,248.09,247.68,247.89,106620.0,242.4359,242.4848,242.084,242.2893,106620.0
2022-10-04 13:05:00,247.87,247.89,247.32,247.55,132296.0,242.2698,242.2893,241.7322,241.957,132296.0
2022-10-04 13:10:00,247.53,247.76,247.31,247.31,109963.0,241.9374,242.1622,241.7224,241.7224,109963.0
2022-10-04 13:15:00,247.31,247.33,246.75,246.83,153277.0,241.7224,241.742,241.1751,241.2532,153277.0
2022-10-04 13:20:00,246.81,247.15,246.63,246.96,231451.0,241.2337,241.566,241.0578,241.3803,231451.0
2022-10-04 13:25:00,246.93,247.53,246.86,247.43,185126.0,241.351,241.9374,241.2826,241.8397,185126.0
2022-10-04 13:30:00,247.42,247.58,247.31,247.47,95258.0,241.8299,241.9863,241.7224,241.8788,95258.0
2022-10-04 13:35:00,247.46,247.62,247.32,247.46,105081.0,241.869,242.0254,241.7322,241.869,105081.0
2022-10-04 13:40:00,247.43,247.74,247.34,247.37,118838.0,241.8397,242.1427,241.7517,241.781,118838.0
2022-10-04 13:45:00,247.39,247.75,247.3,247.66,137640.0,241.8006,242.1525,241.7126,242.0645,137640.0
2022-10-04 13:50:00,247.65,248.17,247.62,247.94,170978.0,242.0547,242.563,242.0254,242.3382,170978.0
2022-10-04 13:55:00,247.96,248.31,247.94,248.09,131333.0,242.3577,242.6998,242.3382,242.4848,131333.0
2022-10-04 14:00:00,248.1,248.44,248.01,248.04,161914.0,242.4946,242.8269,242.4066,242.4359,161914.0
2022-10-04 14:05:00,248.02,248.12,247.91,247.96,103547.0,242.4164,242.5141,242.3088,242.3577,103547.0
2022-10-04 14:10:00,247.99,248.12,247.78,247.88,94620.0,242.387,242.5141,242.1818,242.2795,94620.0
2022-10-04 14:15:00,247.86,248.17,247.79,247.93,128199.0,242.26,242.563,242.1916,242.3284,128199.0
2022-10-04 14:20:00,247.91,248.08,247.75,248.02,100272.0,242.3088,242.475,242.1525,242.4164,100272.0
2022-10-04 14:25:00,248.08,248.1,247.5,247.54,109833.0,242.475,242.4946,241.9081,241.9472,109833.0
2022-10-04 14:30:00,247.5,248.1,247.43,248.0,107582.0,241.9081,242.4946,241.8397,242.3968,107582.0
2022-10-04 14:35:00,247.98,248.09,247.77,248.05,114775.0,242.3773,242.4848,242.172,242.4457,114775.0
2022-10-04 14:40:00,248.06,248.24,247.97,248.23,121970.0,242.4555,242.6314,242.3675,242.6216,121970.0
2022-10-04 14:45:00,248.23,248.8,248.15,248.68,268864.0,242.6216,243.1787,242.5434,243.0615,268864.0
2022-10-04 14:50:00,248.67,249.07,248.65,248.96,218076.0,243.0517,243.4426,243.0321,243.3351,218076.0
2022-10-04 14:55:00,248.95,249.11,248.81,248.86,162557.0,243.3254,243.4817,243.1885,243.2374,162557.0
2022-10-04 15:00:00,248.85,249.01,248.44,248.54,142052.0,243.2276,243.384,242.8269,242.9246,142052.0
2022-10-04 15:05:00,248.53,248.71,248.41,248.55,127450.0,242.9148,243.0908,242.7976,242.9344,127450.0
2022-10-04 15:10:00,248.54,248.55,247.64,248.03,180572.0,242.9246,242.9344,242.0449,242.4261,180572.0
2022-10-04 15:15:00,248.02,248.27,247.86,247.91,135619.0,242.4164,242.6607,242.26,242.3088,135619.0
2022-10-04 15:20:00,247.93,248.0,247.53,247.94,217208.0,242.3284,242.3968,241.9374,242.3382,217208.0
2022-10-04 15:25:00,247.98,248.41,247.79,248.05,166880.0,242.3773,242.7976,242.1916,242.4457,166880.0
2022-10-04 15:30:00,248.05,248.05,247.7,247.95,190211.0,242.4457,242.4457,242.1036,242.3479,190211.0
2022-10-04 15:35:00,247.95,248.68,247.78,248.28,214448.0,242.3479,243.0615,242.1818,242.6705,214448.0
2022-10-04 15:40:00,248.28,248.39,248.01,248.03,216288.0,242.6705,242.778,242.4066,242.4261,216288.0
2022-10-04 15:45:00,248.04,248.28,247.9,248.07,195771.0,242.4359,242.6705,242.2991,242.4652,195771.0
2022-10-04 15:50:00,248.09,248.65,248.09,248.64,466573.0,242.4848,243.0321,242.4848,243.0224,466573.0
2022-10-04 15:55:00,248.63,248.96,248.21,248.89,1126927.0,243.0126,243.3351,242.6021,243.2667,1126927.0
2022-10-05 09:30:00,245.99,247.27,245.71,246.97,603300.0,240.4322,241.6833,240.1586,241.3901,603300.0
2022-10-05 09:35:00,246.94,247.12,245.58,245.72,269855.0,241.3608,241.5367,240.0315,240.1683,269855.0
2022-10-05 09:40:00,245.75,246.25,245.26,245.87,249388.0,240.1976,240.6864,239.7187,240.3149,249388.0
2022-10-05 09:45:00,245.87,246.55,245.66,246.24,258769.0,240.3149,240.9796,240.1097,240.6766,258769.0
2022-10-05 09:50:00,246.2,246.55,245.72,245.91,220039.0,240.6375,240.9796,240.1683,240.354,220039.0
2022-10-05 09:55:00,245.95,246.51,245.91,246.14,177613.0,240.3931,240.9405,240.354,240.5788,177613.0
2022-10-05 10:00:00,246.06,246.14,245.03,245.16,301090.0,240.5006,240.5788,239.4939,239.621,301090.0
2022-10-05 10:05:00,245.22,245.58,245.06,245.1,169389.0,239.6796,240.0315,239.5232,239.5623,169389.0
2022-10-05 10:10:00,245.13,245.74,245.06,245.17,206816.0,239.5917,240.1879,239.5232,239.6308,206816.0
2022-10-05 10:15:00,245.13,245.13,244.27,244.4,155987.0,239.5917,239.5917,238.7511,238.8782,155987.0
2022-10-05 10:20:00,244.41,244.89,244.23,244.38,197565.0,238.8879,239.3571,238.712,238.8586,197565.0
2022-10-05 10:25:00,244.37,244.75,244.24,244.45,176708.0,238.8488,239.2202,238.7218,238.927,176708.0
2022-10-05 10:30:00,244.42,244.72,244.15,244.2,192948.0,238.8977,239.1909,238.6338,238.6827,192948.0
2022-10-05 10:35:00,244.23,244.82,244.11,244.69,143660.0,238.712,239.2887,238.5947,239.1616,143660.0
2022-10-05 10:40:00,244.69,245.01,244.33,244.9,238482.0,239.1616,239.4744,238.8097,239.3669,238482.0
2022-10-05 10:45:00,244.92,245.05,244.66,244.67,152750.0,239.3864,239.5135,239.1323,239.1421,152750.0
2022-10-05 10:50:00,244.67,244.72,244.21,244.61,151053.0,239.1421,239.1909,238.6924,239.0834,151053.0
2022-10-05 10:55:00,244.64,244.66,244.22,244.34,116560.0,239.1127,239.1323,238.7022,238.8195,116560.0
2022-10-05 11:00:00,244.37,245.0,244.28,244.86,127555.0,238.8488,239.4646,238.7609,239.3278,127555.0
2022-10-05 11:05:00,244.86,244.86,244.36,244.7,98315.0,239.3278,239.3278,238.8391,239.1714,98315.0
2022-10-05 11:10:00,244.69,244.85,244.47,244.72,123433.0,239.1616,239.318,238.9466,239.1909,123433.0
2022-10-05 11:15:00,244.73,245.15,244.39,245.13,180543.0,239.2007,239.6112,238.8684,239.5917,180543.0
2022-10-05 11:20:00,245.12,245.58,244.93,245.57,149986.0,239.5819,240.0315,239.3962,240.0217,149986.0
2022-10-05 11:25:00,245.56,245.63,245.1,245.27,116710.0,240.0119,240.0804,239.5623,239.7285,116710.0
2022-10-05 11:30:00,245.29,245.46,245.11,245.32,114384.0,239.748,239.9142,239.5721,239.7774,114384.0
2022-10-05 11:35:00,245.31,245.86,245.28,245.83,171215.0,239.7676,240.3052,239.7383,240.2758,171215.0
2022-10-05 11:40:00,245.81,245.94,245.57,245.58,83017.0,240.2563,240.3834,240.0217,240.0315,83017.0
2022-10-05 11:45:00,245.57,245.66,245.19,245.21,170282.0,240.0217,240.1097,239.6503,239.6699,170282.0
2022-10-05 11:50:00,245.23,245.53,245.11,245.41,85663.0,239.6894,239.9826,239.5721,239.8653,85663.0
2022-10-05 11:55:00,245.41,245.64,245.39,245.64,74876.0,239.8653,240.0901,239.8458,240.0901,74876.0
2022-10-05 12:00:00,245.64,245.69,244.99,245.28,97371.0,240.0901,240.139,239.4548,239.7383,97371.0
2022-10-05 12:05:00,245.3,246.77,245.28,246.59,187462.0,239.7578,241.1946,239.7383,241.0187,187462.0
2022-10-05 12:10:00,246.6,247.33,246.51,246.86,207462.0,241.0284,241.742,240.9405,241.2826,207462.0
2022-10-05 12:15:00,246.85,247.55,246.84,247.22,141185.0,241.2728,241.957,241.263,241.6344,141185.0
2022-10-05 12:20:00,247.24,247.3,246.86,247.1,95346.0,241.654,241.7126,241.2826,241.5171,95346.0
2022-10-05 12:25:00,247.09,247.09,246.64,246.97,92973.0,241.5074,241.5074,241.0675,241.3901,92973.0
2022-10-05 12:30:00,246.97,247.26,246.94,247.1,109472.0,241.3901,241.6735,241.3608,241.5171,109472.0
2022-10-05 12:35:00,247.13,247.27,246.89,247.24,101177.0,241.5465,241.6833,241.3119,241.654,101177.0
2022-10-05 12:40:00,247.23,247.3,247.03,247.3,107028.0,241.6442,241.7126,241.4487,241.7126,107028.0
2022-10-05 12:45:00,247.28,248.19,247.17,248.18,138704.0,241.6931,242.5825,241.5856,242.5727,138704.0
2022-10-05 12:50:00,248.15,248.26,247.77,248.22,154654.0,242.5434,242.6509,242.172,242.6118,154654.0
2022-10-05 12:55:00,248.21,248.21,247.59,247.65,128696.0,242.6021,242.6021,241.9961,242.0547,128696.0
2022-10-05 13:00:00,247.64,247.92,247.55,247.82,69868.0,242.0449,242.3186,241.957,242.2209,69868.0
2022-10-05 13:05:00,247.82,248.1,247.67,247.7,135577.0,242.2209,242.4946,242.0743,242.1036,135577.0
2022-10-05 13:10:00,247.7,247.92,247.69,247.87,80149.0,242.1036,242.3186,242.0938,242.2698,80149.0
2022-10-05 13:15:00,247.91,248.41,247.84,248.3,147721.0,242.3088,242.7976,242.2404,242.69,147721.0
2022-10-05 13:20:00,248.31,248.94,248.25,248.4,129902.0,242.6998,243.3156,242.6412,242.7878,129902.0
2022-10-05 13:25:00,248.38,248.48,248.16,248.23,95983.0,242.7682,242.866,242.5532,242.6216,95983.0
2022-10-05 13:30:00,248.22,248.34,248.0,248.01,112706.0,242.6118,242.7291,242.3968,242.4066,112706.0
2022-10-05 13:35:00,248.02,248.4,247.88,248.4,121910.0,242.4164,242.7878,242.2795,242.7878,121910.0
2022-10-05 13:40:00,248.38,248.38,247.95,248.3,79851.0,242.7682,242.7682,242.3479,242.69,79851.0
2022-10-05 13:45:00,248.37,248.83,248.2,248.65,88088.0,242.7585,243.2081,242.5923,243.0321,88088.0
2022-10-05 13:50:00,248.65,248.66,248.11,248.27,109032.0,243.0321,243.0419,242.5043,242.6607,109032.0
2022-10-05 13:55:00,248.28,248.31,247.58,247.61,84564.0,242.6705,242.6998,241.9863,242.0156,84564.0
2022-10-05 14:00:00,247.58,248.18,247.42,248.02,136311.0,241.9863,242.5727,241.8299,242.4164,136311.0
2022-10-05 14:05:00,248.04,248.35,247.84,247.84,87112.0,242.4359,242.7389,242.2404,242.2404,87112.0
2022-10-05 14:10:00,247.85,248.33,247.85,248.09,79477.0,242.2502,242.7194,242.2502,242.4848,79477.0
2022-10-05 14:15:00,248.12,248.68,248.06,248.62,98883.0,242.5141,243.0615,242.4555,243.0028,98883.0
2022-10-05 14:20:00,248.57,248.78,248.32,248.68,187634.0,242.9539,243.1592,242.7096,243.0615,187634.0
2022-10-05 14:25:00,248.7,249.22,248.53,248.99,254229.0,243.081,243.5893,242.9148,243.3644,254229.0
2022-10-05 14:30:00,249.02,249.2,248.43,248.54,279571.0,243.3938,243.5697,242.8171,242.9246,279571.0
2022-10-05 14:35:00,248.52,249.21,248.52,248.94,178734.0,242.9051,243.5795,242.9051,243.3156,178734.0
2022-10-05 14:40:00,248.93,249.03,248.78,248.98,71285.0,243.3058,243.4035,243.1592,243.3547,71285.0
2022-10-05 14:45:00,248.98,249.03,248.68,248.75,131266.0,243.3547,243.4035,243.0615,243.1299,131266.0
2022-10-05 14:50:00,248.71,249.2,248.6,249.05,123506.0,243.0908,243.5697,242.9833,243.4231,123506.0
2022-10-05 14:55:00,249.05,249.61,249.02,249.55,168728.0,243.4231,243.9704,243.3938,243.9118,168728.0
2022-10-05 15:00:00,249.56,249.98,249.49,249.84,291034.0,243.9216,244.3321,243.8532,244.1952,291034.0
2022-10-05 15:05:00,249.84,249.87,249.53,249.79,139874.0,244.1952,244.2246,243.8922,244.1464,139874.0
2022-10-05 15:10:00,249.77,250.21,249.49,250.16,197563.0,244.1268,244.5569,243.8532,244.508,197563.0
2022-10-05 15:15:00,250.16,250.58,250.04,250.25,220711.0,244.508,244.9185,244.3907,244.596,220711.0
2022-10-05 15:20:00,250.26,250.29,249.92,250.09,144942.0,244.6058,244.6351,244.2734,244.4396,144942.0
2022-10-05 15:25:00,250.1,250.1,249.65,249.81,133912.0,244.4494,244.4494,244.0095,244.1659,133912.0
2022-10-05 15:30:00,249.81,250.07,249.77,249.98,164459.0,244.1659,244.42,244.1268,244.3321,164459.0
2022-10-05 15:35:00,250.01,250.2,249.75,249.99,162688.0,244.3614,244.5471,244.1073,244.3419,162688.0
2022-10-05 15:40:00,249.98,250.38,249.89,250.34,147283.0,244.3321,244.723,244.2441,244.6839,147283.0
2022-10-05 15:45:00,250.32,250.53,249.79,249.89,216933.0,244.6644,244.8697,244.1464,244.2441,216933.0
2022-10-05 15:50:00,249.85,249.88,248.86,249.09,410456.0,244.205,244.2343,243.2374,243.4622,410456.0
2022-10-05 15:55:00,249.11,249.46,248.67,249.08,994834.0,243.4817,243.8238,243.0517,243.4524,994834.0
2022-10-06 09:30:00,247.97,249.11,247.93,249.08,561244.0,242.3675,243.4817,242.3284,243.4524,561244.0
2022-10-06 09:35:00,249.09,250.07,248.77,249.99,332243.0,243.4622,244.42,243.1494,244.3419,332243.0
2022-10-06 09:40:00,249.98,250.34,249.56,250.12,295082.0,244.3321,244.6839,243.9216,244.4689,295082.0
2022-10-06 09:45:00,250.11,250.34,249.12,249.31,244374.0,244.4591,244.6839,243.4915,243.6772,244374.0
2022-10-06 09:50:00,249.32,249.72,248.87,249.38,221566.0,243.687,244.078,243.2472,243.7456,221566.0
2022-10-06 09:55:00,249.35,249.45,247.96,248.4,289219.0,243.7163,243.8141,242.3577,242.7878,289219.0
2022-10-06 10:00:00,248.39,248.43,246.72,247.09,414700.0,242.778,242.8171,241.1457,241.5074,414700.0
2022-10-06 10:05:00,247.08,247.42,246.56,246.89,229113.0,241.4976,241.8299,240.9893,241.3119,229113.0
2022-10-06 10:10:00,246.87,246.99,246.08,246.76,218000.0,241.2923,241.4096,240.5202,241.1848,218000.0
2022-10-06 10:15:00,246.78,247.43,246.7,247.16,182086.0,241.2044,241.8397,241.1262,241.5758,182086.0
2022-10-06 10:20:00,247.16,247.28,246.71,247.12,143480.0,241.5758,241.6931,241.136,241.5367,143480.0
2022-10-06 10:25:00,247.1,247.42,246.66,246.84,258992.0,241.5171,241.8299,241.0871,241.263,258992.0
2022-10-06 10:30:00,246.84,247.51,246.8,246.95,233937.0,241.263,241.9179,241.2239,241.3705,233937.0
2022-10-06 10:35:00,246.93,247.95,246.92,247.68,253330.0,241.351,242.3479,241.3412,242.084,253330.0
2022-10-06 10:40:00,247.6,248.15,247.57,248.01,178454.0,242.0059,242.5434,241.9765,242.4066,178454.0
2022-10-06 10:45:00,248.0,248.62,247.67,248.52,203369.0,242.3968,243.0028,242.0743,242.9051,203369.0
2022-10-06 10:50:00,248.52,248.81,248.28,248.72,173977.0,242.9051,243.1885,242.6705,243.1005,173977.0
2022-10-06 10:55:00,248.73,249.34,248.48,249.26,211728.0,243.1103,243.7065,242.866,243.6283,211728.0
2022-10-06 11:00:00,249.28,249.36,248.19,248.4,267603.0,243.6479,243.7261,242.5825,242.7878,267603.0
2022-10-06 11:05:00,248.42,249.02,248.41,248.62,147550.0,242.8073,243.3938,242.7976,243.0028,147550.0
2022-10-06 11:10:00,248.63,248.67,248.0,248.14,85950.0,243.0126,243.0517,242.3968,242.5337,85950.0
2022-10-06 11:15:00,248.14,249.14,248.09,249.04,182267.0,242.5337,243.5111,242.4848,243.4133,182267.0
2022-10-06 11:20:00,249.01,249.78,248.9,249.62,230237.0,243.384,244.1366,243.2765,243.9802,230237.0
2022-10-06 11:25:00,249.59,249.69,249.18,249.48,143644.0,243.9509,244.0486,243.5502,243.8434,143644.0
2022-10-06 11:30:00,249.47,249.51,248.72,248.75,105214.0,243.8336,243.8727,243.1005,243.1299,105214.0
2022-10-06 11:35:00,248.75,249.3,248.69,249.05,99850.0,243.1299,243.6674,243.0712,243.4231,99850.0
2022-10-06 11:40:00,249.06,249.4,248.82,249.04,113373.0,243.4329,243.7652,243.1983,243.4133,113373.0
2022-10-06 11:45:00,249.04,249.86,249.04,249.61,135984.0,243.4133,244.2148,243.4133,243.9704,135984.0
2022-10-06 11:50:00,249.61,250.0,249.42,249.65,188991.0,243.9704,244.3516,243.7847,244.0095,188991.0
2022-10-06 11:55:00,249.68,249.8,248.29,248.49,198502.0,244.0389,244.1561,242.6803,242.8757,198502.0
2022-10-06 12:00:00,248.46,248.57,248.08,248.15,119806.0,242.8464,242.9539,242.475,242.5434,119806.0
2022-10-06 12:05:00,248.17,248.31,248.05,248.11,117846.0,242.563,242.6998,242.4457,242.5043,117846.0
2022-10-06 12:10:00,248.12,248.27,247.83,247.99,123899.0,242.5141,242.6607,242.2307,242.387,123899.0
2022-10-06 12:15:00,248.08,248.29,247.87,248.15,70819.0,242.475,242.6803,242.2698,242.5434,70819.0
2022-10-06 12:20:00,248.16,248.48,248.05,248.32,141240.0,242.5532,242.866,242.4457,242.7096,141240.0
2022-10-06 12:25:00,248.38,248.49,248.19,248.35,90944.0,242.7682,242.8757,242.5825,242.7389,90944.0
2022-10-06 12:30:00,248.34,248.46,247.9,248.38,100857.0,242.7291,242.8464,242.2991,242.7682,100857.0
2022-10-06 12:35:00,248.39,248.46,248.17,248.37,95336.0,242.778,242.8464,242.563,242.7585,95336.0
2022-10-06 12:40:00,248.36,248.66,248.16,248.64,102375.0,242.7487,243.0419,242.5532,243.0224,102375.0
2022-10-06 12:45:00,248.6,248.94,248.47,248.63,119507.0,242.9833,243.3156,242.8562,243.0126,119507.0
2022-10-06 12:50:00,248.64,248.66,248.28,248.4,72307.0,243.0224,243.0419,242.6705,242.7878,72307.0
2022-10-06 12:55:00,248.41,248.61,248.28,248.34,55751.0,242.7976,242.993,242.6705,242.7291,55751.0
2022-10-06 13:00:00,248.35,248.51,247.8,248.11,133854.0,242.7389,242.8953,242.2013,242.5043,133854.0
2022-10-06 13:05:00,248.17,248.26,247.66,247.8,72571.0,242.563,242.6509,242.0645,242.2013,72571.0
2022-10-06 13:10:00,247.79,248.36,247.73,248.3,85144.0,242.1916,242.7487,242.1329,242.69,85144.0
2022-10-06 13:15:00,248.31,248.54,247.96,248.02,69150.0,242.6998,242.9246,242.3577,242.4164,69150.0
2022-10-06 13:20:00,248.02,248.49,247.97,248.17,100012.0,242.4164,242.8757,242.3675,242.563,100012.0
2022-10-06 13:25:00,248.14,248.53,248.03,248.46,45414.0,242.5337,242.9148,242.4261,242.8464,45414.0
2022-10-06 13:30:00,248.46,248.46,247.74,247.82,62000.0,242.8464,242.8464,242.1427,242.2209,62000.0
2022-10-06 13:35:00,247.85,247.91,247.55,247.77,80084.0,242.2502,242.3088,241.957,242.172,80084.0
2022-10-06 13:40:00,247.74,248.27,247.74,248.27,60121.0,242.1427,242.6607,242.1427,242.6607,60121.0
2022-10-06 13:45:00,248.26,248.41,248.19,248.39,77975.0,242.6509,242.7976,242.5825,242.778,77975.0
2022-10-06 13:50:00,248.37,248.44,247.93,248.29,42917.0,242.7585,242.8269,242.3284,242.6803,42917.0
2022-10-06 13:55:00,248.27,248.58,248.13,248.25,57443.0,242.6607,242.9637,242.5239,242.6412,57443.0
2022-10-06 14:00:00,248.25,248.27,247.76,247.82,70653.0,242.6412,242.6607,242.1622,242.2209,70653.0
2022-10-06 14:05:00,247.83,247.88,247.58,247.77,63705.0,242.2307,242.2795,241.9863,242.172,63705.0
2022-10-06 14:10:00,247.78,247.86,247.63,247.69,50715.0,242.1818,242.26,242.0352,242.0938,50715.0
2022-10-06 14:15:00,247.7,247.7,247.4,247.57,61117.0,242.1036,242.1036,241.8104,241.9765,61117.0
2022-10-06 14:20:00,247.58,247.99,247.54,247.92,63732.0,241.9863,242.387,241.9472,242.3186,63732.0
2022-10-06 14:25:00,247.92,248.07,247.68,247.75,122129.0,242.3186,242.4652,242.084,242.1525,122129.0
2022-10-06 14:30:00,247.75,248.14,247.42,247.58,110818.0,242.1525,242.5337,241.8299,241.9863,110818.0
2022-10-06 14:35:00,247.57,247.95,247.55,247.68,72288.0,241.9765,242.3479,241.957,242.084,72288.0
2022-10-06 14:40:00,247.62,247.68,247.3,247.3,88655.0,242.0254,242.084,241.7126,241.7126,88655.0
2022-10-06 14:45:00,247.28,247.35,246.75,246.82,188545.0,241.6931,241.7615,241.1751,241.2435,188545.0
2022-10-06 14:50:00,246.8,247.04,246.45,247.01,144662.0,241.2239,241.4585,240.8818,241.4292,144662.0
2022-10-06 14:55:00,247.01,247.43,246.99,247.32,99365.0,241.4292,241.8397,241.4096,241.7322,99365.0
2022-10-06 15:00:00,247.33,247.43,246.85,247.25,94162.0,241.742,241.8397,241.2728,241.6638,94162.0
2022-10-06 15:05:00,247.24,247.24,246.83,247.0,96053.0,241.654,241.654,241.2532,241.4194,96053.0
2022-10-06 15:10:00,246.99,247.1,246.56,246.97,143363.0,241.4096,241.5171,240.9893,241.3901,143363.0
2022-10-06 15:15:00,246.98,247.28,246.91,247.24,168789.0,241.3999,241.6931,241.3314,241.654,168789.0
2022-10-06 15:20:00,247.24,247.81,247.08,247.38,170726.0,241.654,242.2111,241.4976,241.7908,170726.0
2022-10-06 15:25:00,247.37,247.77,247.15,247.77,102699.0,241.781,242.172,241.566,242.172,102699.0
2022-10-06 15:30:00,247.78,247.91,247.52,247.59,92086.0,242.1818,242.3088,241.9277,241.9961,92086.0
2022-10-06 15:35:00,247.59,247.66,247.26,247.28,154651.0,241.9961,242.0645,241.6735,241.6931,154651.0
2022-10-06 15:40:00,247.27,247.52,247.19,247.35,149558.0,241.6833,241.9277,241.6051,241.7615,149558.0
2022-10-06 15:45:00,247.33,247.52,246.99,247.06,156145.0,241.742,241.9277,241.4096,241.4781,156145.0
2022-10-06 15:50:00,247.04,247.45,246.89,247.29,262719.0,241.4585,241.8592,241.3119,241.7029,262719.0
2022-10-06 15:55:00,247.26,247.48,246.46,246.85,847472.0,241.6735,241.8886,240.8916,241.2728,847472.0
2022-10-07 09:30:00,241.16,241.32,237.85,238.55,1617666.0,235.7114,235.8677,232.4761,233.1603,1617666.0
2022-10-07 09:35:00,238.55,239.86,238.47,239.05,671053.0,233.1603,234.4407,233.0821,233.649,671053.0
2022-10-07 09:40:00,239.05,239.45,238.71,238.94,439035.0,233.649,234.04,233.3167,233.5415,439035.0
2022-10-07 09:45:00,238.91,239.7,238.55,238.81,384002.0,233.5122,234.2843,233.1603,233.4144,384002.0
2022-10-07 09:50:00,238.81,238.85,237.97,238.03,634431.0,233.4144,233.4535,232.5934,232.6521,634431.0
2022-10-07 09:55:00,238.04,238.11,236.82,237.25,637854.0,232.6618,232.7303,231.4694,231.8897,637854.0
2022-10-07 10:00:00,237.27,237.33,236.46,236.74,377276.0,231.9092,231.9679,231.1175,231.3912,377276.0
2022-10-07 10:05:00,236.74,237.03,236.09,236.8,424205.0,231.3912,231.6747,230.7559,231.4499,424205.0
2022-10-07 10:10:00,236.79,236.98,236.48,236.86,327539.0,231.4401,231.6258,231.1371,231.5085,327539.0
2022-10-07 10:15:00,236.85,236.9,236.21,236.57,247580.0,231.4987,231.5476,230.8732,231.2251,247580.0
2022-10-07 10:20:00,236.54,236.8,236.17,236.19,327793.0,231.1957,231.4499,230.8341,230.8536,327793.0
2022-10-07 10:25:00,236.18,236.39,235.91,236.16,351108.0,230.8439,231.0491,230.58,230.8243,351108.0
2022-10-07 10:30:00,236.18,236.32,235.63,235.76,392293.0,230.8439,230.9807,230.3063,230.4334,392293.0
2022-10-07 10:35:00,235.77,236.1,235.2,235.2,368926.0,230.4431,230.7657,229.886,229.886,368926.0
2022-10-07 10:40:00,235.2,235.85,235.16,235.29,413694.0,229.886,230.5213,229.8469,229.974,413694.0
2022-10-07 10:45:00,235.3,236.24,235.21,236.11,470943.0,229.9838,230.9025,229.8958,230.7755,470943.0
2022-10-07 10:50:00,236.12,236.32,235.55,236.13,254569.0,230.7852,230.9807,230.2281,230.795,254569.0
2022-10-07 10:55:00,236.13,236.42,235.83,235.97,284623.0,230.795,231.0784,230.5018,230.6386,284623.0
2022-10-07 11:00:00,235.97,236.53,235.95,236.52,189630.0,230.6386,231.186,230.6191,231.1762,189630.0
2022-10-07 11:05:00,236.5,236.65,236.13,236.16,185852.0,231.1566,231.3033,230.795,230.8243,185852.0
2022-10-07 11:10:00,236.14,236.28,235.64,235.83,232837.0,230.8048,230.9416,230.3161,230.5018,232837.0
2022-10-07 11:15:00,235.83,236.13,235.53,235.86,200365.0,230.5018,230.795,230.2086,230.5311,200365.0
2022-10-07 11:20:00,235.84,236.28,235.75,236.14,178953.0,230.5116,230.9416,230.4236,230.8048,178953.0
2022-10-07 11:25:00,236.15,236.48,236.02,236.38,168437.0,230.8145,231.1371,230.6875,231.0394,168437.0
2022-10-07 11:30:00,236.39,236.72,236.08,236.15,195549.0,231.0491,231.3717,230.7461,230.8145,195549.0
2022-10-07 11:35:00,236.19,236.44,236.01,236.06,150624.0,230.8536,231.098,230.6777,230.7266,150624.0
2022-10-07 11:40:00,236.05,236.25,235.57,235.78,136006.0,230.7168,230.9123,230.2477,230.4529,136006.0
2022-10-07 11:45:00,235.8,235.86,235.52,235.53,152502.0,230.4725,230.5311,230.1988,230.2086,152502.0
2022-10-07 11:50:00,235.54,235.96,235.46,235.68,184130.0,230.2183,230.6288,230.1401,230.3552,184130.0
2022-10-07 11:55:00,235.71,236.2,235.66,236.01,155609.0,230.3845,230.8634,230.3356,230.6777,155609.0
2022-10-07 12:00:00,236.0,236.06,235.74,236.04,147027.0,230.6679,230.7266,230.4138,230.707,147027.0
2022-10-07 12:05:00,236.04,236.24,235.88,236.18,146384.0,230.707,230.9025,230.5506,230.8439,146384.0
2022-10-07 12:10:00,236.19,236.28,235.95,235.97,157649.0,230.8536,230.9416,230.6191,230.6386,157649.0
2022-10-07 12:15:00,235.99,236.28,235.94,236.12,135855.0,230.6582,230.9416,230.6093,230.7852,135855.0
2022-10-07 12:20:00,236.11,236.18,235.42,235.42,272876.0,230.7755,230.8439,230.101,230.101,272876.0
2022-10-07 12:25:00,235.45,235.54,235.22,235.23,176227.0,230.1304,230.2183,229.9056,229.9153,176227.0
2022-10-07 12:30:00,235.23,235.36,234.94,235.04,398623.0,229.9153,230.0424,229.6319,229.7296,398623.0
2022-10-07 12:35:00,235.03,235.15,234.76,234.98,201140.0,229.7199,229.8371,229.456,229.671,201140.0
2022-10-07 12:40:00,234.97,235.02,234.63,234.83,137999.0,229.6612,229.7101,229.3289,229.5244,137999.0
2022-10-07 12:45:00,234.85,234.89,234.56,234.69,128662.0,229.5439,229.583,229.2605,229.3875,128662.0
2022-10-07 12:50:00,234.7,234.86,234.6,234.68,133889.0,229.3973,229.5537,229.2996,229.3778,133889.0
2022-10-07 12:55:00,234.7,234.92,234.59,234.81,157826.0,229.3973,229.6123,229.2898,229.5048,157826.0
2022-10-07 13:00:00,234.81,234.84,234.38,234.57,200380.0,229.5048,229.5341,229.0845,229.2702,200380.0
2022-10-07 13:05:00,234.59,234.72,234.5,234.61,118341.0,229.2898,229.4169,229.2018,229.3093,118341.0
2022-10-07 13:10:00,234.61,234.99,234.6,234.99,216442.0,229.3093,229.6808,229.2996,229.6808,216442.0
2022-10-07 13:15:00,235.0,235.13,234.85,235.04,170772.0,229.6905,229.8176,229.5439,229.7296,170772.0
2022-10-07 13:20:00,235.03,235.03,234.67,234.76,115430.0,229.7199,229.7199,229.368,229.456,115430.0
2022-10-07 13:25:00,234.77,234.98,234.67,234.77,99871.0,229.4657,229.671,229.368,229.4657,99871.0
2022-10-07 13:30:00,234.75,234.76,234.5,234.62,107034.0,229.4462,229.456,229.2018,229.3191,107034.0
2022-10-07 13:35:00,234.61,234.8,234.61,234.67,79993.0,229.3093,229.495,229.3093,229.368,79993.0
2022-10-07 13:40:00,234.69,235.19,234.64,234.96,155214.0,229.3875,229.8762,229.3387,229.6514,155214.0
2022-10-07 13:45:00,234.94,235.02,234.69,234.7,90081.0,229.6319,229.7101,229.3875,229.3973,90081.0
2022-10-07 13:50:00,234.69,234.85,234.4,234.57,120271.0,229.3875,229.5439,229.1041,229.2702,120271.0
2022-10-07 13:55:00,234.57,234.72,234.34,234.39,154506.0,229.2702,229.4169,229.0454,229.0943,154506.0
2022-10-07 14:00:00,234.39,234.64,234.33,234.59,126766.0,229.0943,229.3387,229.0357,229.2898,126766.0
2022-10-07 14:05:00,234.57,234.73,234.4,234.51,130029.0,229.2702,229.4266,229.1041,229.2116,130029.0
2022-10-07 14:10:00,234.48,234.54,234.13,234.49,207481.0,229.1823,229.2409,228.8402,229.1921,207481.0
2022-10-07 14:15:00,234.49,234.61,234.35,234.39,170673.0,229.1921,229.3093,229.0552,229.0943,170673.0
2022-10-07 14:20:00,234.37,234.48,234.03,234.14,174056.0,229.0748,229.1823,228.7424,228.85,174056.0
2022-10-07 14:25:00,234.18,234.35,234.06,234.1,110802.0,228.8891,229.0552,228.7718,228.8109,110802.0
2022-10-07 14:30:00,234.09,234.21,233.91,234.2,206777.0,228.8011,228.9184,228.6252,228.9086,206777.0
2022-10-07 14:35:00,234.2,234.5,234.19,234.24,194081.0,228.9086,229.2018,228.8988,228.9477,194081.0
2022-10-07 14:40:00,234.22,234.45,234.16,234.19,91428.0,228.9282,229.153,228.8695,228.8988,91428.0
2022-10-07 14:45:00,234.17,234.32,234.03,234.31,146565.0,228.8793,229.0259,228.7424,229.0161,146565.0
2022-10-07 14:50:00,234.32,234.48,234.18,234.46,195056.0,229.0259,229.1823,228.8891,229.1627,195056.0
2022-10-07 14:55:00,234.46,234.82,234.36,234.81,209403.0,229.1627,229.5146,229.065,229.5048,209403.0
2022-10-07 15:00:00,234.81,235.12,234.8,235.04,200091.0,229.5048,229.8078,229.495,229.7296,200091.0
2022-10-07 15:05:00,235.04,235.04,234.54,234.62,235711.0,229.7296,229.7296,229.2409,229.3191,235711.0
2022-10-07 15:10:00,234.63,234.76,234.21,234.22,260156.0,229.3289,229.456,228.9184,228.9282,260156.0
2022-10-07 15:15:00,234.22,234.31,234.01,234.07,272160.0,228.9282,229.0161,228.7229,228.7815,272160.0
2022-10-07 15:20:00,234.06,234.14,233.73,233.77,362213.0,228.7718,228.85,228.4492,228.4883,362213.0
2022-10-07 15:25:00,233.79,233.79,233.46,233.72,356533.0,228.5079,228.5079,228.1853,228.4394,356533.0
2022-10-07 15:30:00,233.73,233.77,233.17,233.31,358103.0,228.4492,228.4883,227.9019,228.0387,358103.0
2022-10-07 15:35:00,233.33,234.1,233.22,234.09,388408.0,228.0583,228.8109,227.9507,228.8011,388408.0
2022-10-07 15:40:00,234.09,234.41,233.93,234.13,479381.0,228.8011,229.1139,228.6447,228.8402,479381.0
2022-10-07 15:45:00,234.14,234.18,233.68,233.84,480433.0,228.85,228.8891,228.4004,228.5567,480433.0
2022-10-07 15:50:00,233.84,234.84,233.75,234.27,910426.0,228.5567,229.5341,228.4688,228.977,910426.0
2022-10-07 15:55:00,234.27,234.82,233.88,234.25,1976229.0,228.977,229.5146,228.5958,228.9575,1976229.0
2022-10-10 09:30:00,233.09,234.56,232.84,233.36,962539.0,227.8237,229.2605,227.5793,228.0876,962539.0
2022-10-10 09:35:00,233.37,233.53,231.42,231.47,644590.0,228.0974,228.2537,226.1914,226.2403,644590.0
2022-10-10 09:40:00,231.45,231.77,231.02,231.13,512416.0,226.2207,226.5335,225.8005,225.908,512416.0
2022-10-10 09:45:00,231.03,231.43,230.6,230.68,397312.0,225.8102,226.2012,225.3899,225.4681,397312.0
2022-10-10 09:50:00,230.67,231.15,230.6,230.76,299955.0,225.4584,225.9275,225.3899,225.5463,299955.0
2022-10-10 09:55:00,230.76,231.29,230.59,230.97,268676.0,225.5463,226.0644,225.3802,225.7516,268676.0
2022-10-10 10:00:00,230.99,231.13,230.54,230.69,277144.0,225.7711,225.908,225.3313,225.4779,277144.0
2022-10-10 10:05:00,230.7,231.15,230.13,230.17,266359.0,225.4877,225.9275,224.9306,224.9697,266359.0
2022-10-10 10:10:00,230.15,230.41,229.85,230.02,349773.0,224.9501,225.2042,224.6569,224.823,349773.0
2022-10-10 10:15:00,230.01,230.74,229.86,230.58,274485.0,224.8133,225.5268,224.6667,225.3704,274485.0
2022-10-10 10:20:00,230.56,230.86,230.27,230.74,209650.0,225.3508,225.6441,225.0674,225.5268,209650.0
2022-10-10 10:25:00,230.74,231.6,230.59,230.83,374971.0,225.5268,226.3673,225.3802,225.6147,374971.0
2022-10-10 10:30:00,230.83,231.24,230.04,230.2,330043.0,225.6147,226.0155,224.8426,224.999,330043.0
2022-10-10 10:35:00,230.2,230.41,229.52,229.64,371472.0,224.999,225.2042,224.3343,224.4516,371472.0
2022-10-10 10:40:00,229.65,229.83,229.47,229.54,243218.0,224.4614,224.6373,224.2855,224.3539,243218.0
2022-10-10 10:45:00,229.55,229.94,229.43,229.51,211698.0,224.3637,224.7449,224.2464,224.3246,211698.0
2022-10-10 10:50:00,229.5,229.54,228.52,228.55,415398.0,224.3148,224.3539,223.3569,223.3863,415398.0
2022-10-10 10:55:00,228.53,229.05,228.36,229.03,282604.0,223.3667,223.875,223.2006,223.8554,282604.0
2022-10-10 11:00:00,229.02,229.04,228.45,228.46,245963.0,223.8456,223.8652,223.2885,223.2983,245963.0
2022-10-10 11:05:00,228.46,228.92,228.44,228.79,147558.0,223.2983,223.7479,223.2787,223.6208,147558.0
2022-10-10 11:10:00,228.77,229.28,228.75,229.27,223901.0,223.6013,224.0998,223.5817,224.09,223901.0
2022-10-10 11:15:00,229.27,229.36,229.0,229.17,198940.0,224.09,224.178,223.8261,223.9923,198940.0
2022-10-10 11:20:00,229.16,229.97,229.11,229.75,254423.0,223.9825,224.7742,223.9336,224.5591,254423.0
2022-10-10 11:25:00,229.78,229.78,229.28,229.43,145466.0,224.5885,224.5885,224.0998,224.2464,145466.0
2022-10-10 11:30:00,229.44,229.85,229.36,229.79,139873.0,224.2561,224.6569,224.178,224.5982,139873.0
2022-10-10 11:35:00,229.81,229.96,229.54,229.6,182941.0,224.6178,224.7644,224.3539,224.4125,182941.0
2022-10-10 11:40:00,229.6,229.74,229.29,229.58,153186.0,224.4125,224.5494,224.1095,224.393,153186.0
2022-10-10 11:45:00,229.57,229.88,229.33,229.86,100549.0,224.3832,224.6862,224.1486,224.6667,100549.0
2022-10-10 11:50:00,229.86,230.32,229.67,229.71,271295.0,224.6667,225.1163,224.481,224.52,271295.0
2022-10-10 11:55:00,229.68,229.72,229.11,229.2,216058.0,224.4907,224.5298,223.9336,224.0216,216058.0
2022-10-10 12:00:00,229.2,229.22,228.88,228.98,338377.0,224.0216,224.0411,223.7088,223.8065,338377.0
2022-10-10 12:05:00,228.97,229.15,228.65,228.78,223252.0,223.7968,223.9727,223.484,223.6111,223252.0
2022-10-10 12:10:00,228.78,228.87,228.52,228.76,136298.0,223.6111,223.699,223.3569,223.5915,136298.0
2022-10-10 12:15:00,228.79,228.89,228.44,228.45,140682.0,223.6208,223.7186,223.2787,223.2885,140682.0
2022-10-10 12:20:00,228.43,228.49,227.87,227.9,266627.0,223.269,223.3276,222.7216,222.7509,266627.0
2022-10-10 12:25:00,227.9,228.1,227.77,227.91,243481.0,222.7509,222.9464,222.6239,222.7607,243481.0
2022-10-10 12:30:00,227.87,228.2,227.85,227.95,154645.0,222.7216,223.0442,222.7021,222.7998,154645.0
2022-10-10 12:35:00,227.94,228.15,227.88,228.12,88484.0,222.79,222.9953,222.7314,222.966,88484.0
2022-10-10 12:40:00,228.11,228.25,227.77,227.84,110587.0,222.9562,223.093,222.6239,222.6923,110587.0
2022-10-10 12:45:00,227.86,227.89,227.64,227.85,132024.0,222.7118,222.7412,222.4968,222.7021,132024.0
2022-10-10 12:50:00,227.84,227.87,227.61,227.65,145771.0,222.6923,222.7216,222.4675,222.5066,145771.0
2022-10-10 12:55:00,227.67,227.83,227.41,227.42,147904.0,222.5261,222.6825,222.272,222.2818,147904.0
2022-10-10 13:00:00,227.42,227.5,227.13,227.13,169166.0,222.2818,222.36,221.9983,221.9983,169166.0
2022-10-10 13:05:00,227.13,227.24,227.01,227.08,160563.0,221.9983,222.1059,221.8811,221.9495,160563.0
2022-10-10 13:10:00,227.11,227.58,226.73,227.35,384076.0,221.9788,222.4382,221.6074,222.2134,384076.0
2022-10-10 13:15:00,227.32,227.59,227.21,227.54,184681.0,222.184,222.4479,222.0765,222.3991,184681.0
2022-10-10 13:20:00,227.53,227.9,227.52,227.69,243178.0,222.3893,222.7509,222.3795,222.5457,243178.0
2022-10-10 13:25:00,227.67,227.78,227.52,227.72,90279.0,222.5261,222.6337,222.3795,222.575,90279.0
2022-10-10 13:30:00,227.7,228.47,227.67,228.18,213652.0,222.5555,223.3081,222.5261,223.0246,213652.0
2022-10-10 13:35:00,228.19,228.7,228.12,228.55,184549.0,223.0344,223.5329,222.966,223.3863,184549.0
2022-10-10 13:40:00,228.56,228.65,228.16,228.2,125650.0,223.396,223.484,223.0051,223.0442,125650.0
2022-10-10 13:45:00,228.18,230.15,228.17,229.83,448502.0,223.0246,224.9501,223.0148,224.6373,448502.0
2022-10-10 13:50:00,229.8,230.6,229.68,230.57,340433.0,224.608,225.3899,224.4907,225.3606,340433.0
2022-10-10 13:55:00,230.59,230.7,229.99,230.02,264375.0,225.3802,225.4877,224.7937,224.823,264375.0
2022-10-10 14:00:00,230.02,230.35,229.85,230.28,172967.0,224.823,225.1456,224.6569,225.0772,172967.0
2022-10-10 14:05:00,230.28,230.29,229.83,229.88,171867.0,225.0772,225.0869,224.6373,224.6862,171867.0
2022-10-10 14:10:00,229.86,230.03,229.39,229.45,190799.0,224.6667,224.8328,224.2073,224.2659,190799.0
2022-10-10 14:15:00,229.45,229.49,229.07,229.25,155384.0,224.2659,224.305,223.8945,224.0704,155384.0
2022-10-10 14:20:00,229.24,229.55,228.96,229.31,152141.0,224.0607,224.3637,223.787,224.1291,152141.0
2022-10-10 14:25:00,229.33,230.05,229.29,229.84,138915.0,224.1486,224.8524,224.1095,224.6471,138915.0
2022-10-10 14:30:00,229.79,230.5,229.65,230.22,244720.0,224.5982,225.2922,224.4614,225.0185,244720.0
2022-10-10 14:35:00,230.2,230.56,230.12,230.55,132901.0,224.999,225.3508,224.9208,225.3411,132901.0
2022-10-10 14:40:00,230.57,230.79,229.96,230.02,307226.0,225.3606,225.5756,224.7644,224.823,307226.0
2022-10-10 14:45:00,230.01,230.09,229.63,229.76,152884.0,224.8133,224.8915,224.4419,224.5689,152884.0
2022-10-10 14:50:00,229.76,230.08,229.6,229.9,159329.0,224.5689,224.8817,224.4125,224.7058,159329.0
2022-10-10 14:55:00,229.93,229.99,229.44,229.68,122135.0,224.7351,224.7937,224.2561,224.4907,122135.0
2022-10-10 15:00:00,229.68,230.14,229.44,229.61,142461.0,224.4907,224.9403,224.2561,224.4223,142461.0
2022-10-10 15:05:00,229.59,229.96,229.47,229.96,110689.0,224.4028,224.7644,224.2855,224.7644,110689.0
2022-10-10 15:10:00,229.95,230.27,229.67,230.08,183232.0,224.7546,225.0674,224.481,224.8817,183232.0
2022-10-10 15:15:00,230.06,230.69,229.98,230.68,303885.0,224.8621,225.4779,224.7839,225.4681,303885.0
2022-10-10 15:20:00,230.7,230.74,230.18,230.37,166799.0,225.4877,225.5268,224.9794,225.1651,166799.0
2022-10-10 15:25:00,230.36,230.36,229.46,229.68,191890.0,225.1554,225.1554,224.2757,224.4907,191890.0
2022-10-10 15:30:00,229.7,230.02,229.54,229.83,161888.0,224.5103,224.823,224.3539,224.6373,161888.0
2022-10-10 15:35:00,229.83,230.28,229.72,230.0,206254.0,224.6373,225.0772,224.5298,224.8035,206254.0
2022-10-10 15:40:00,229.96,230.06,229.5,229.74,267790.0,224.7644,224.8621,224.3148,224.5494,267790.0
2022-10-10 15:45:00,229.74,230.15,229.56,229.88,360776.0,224.5494,224.9501,224.3734,224.6862,360776.0
2022-10-10 15:50:00,229.87,230.21,229.38,229.84,607106.0,224.6764,225.0088,224.1975,224.6471,607106.0
2022-10-10 15:55:00,229.86,229.95,228.87,229.09,1142152.0,224.6667,224.7546,223.699,223.9141,1142152.0
2022-10-11 09:30:00,227.6,227.94,226.83,227.03,818369.0,222.4577,222.79,221.7051,221.9006,818369.0
2022-10-11 09:35:00,227.07,227.09,226.16,226.34,355247.0,221.9397,221.9592,221.0503,221.2262,355247.0
2022-10-11 09:40:00,226.29,226.41,225.48,225.92,615709.0,221.1773,221.2946,220.3856,220.8157,615709.0
2022-10-11 09:45:00,225.89,226.47,225.69,225.8,247711.0,220.7864,221.3533,220.5909,220.6984,247711.0
2022-10-11 09:50:00,225.81,226.11,225.64,225.75,343767.0,220.7082,221.0014,220.542,220.6495,343767.0
2022-10-11 09:55:00,225.68,226.0,225.21,225.44,327251.0,220.5811,220.8939,220.1217,220.3465,327251.0
2022-10-11 10:00:00,225.41,225.47,224.92,225.47,669531.0,220.3172,220.3758,219.8383,220.3758,669531.0
2022-10-11 10:05:00,225.44,225.8,225.2,225.3,368563.0,220.3465,220.6984,220.1119,220.2097,368563.0
2022-10-11 10:10:00,225.31,226.21,225.26,225.83,393144.0,220.2195,221.0991,220.1706,220.7277,393144.0
2022-10-11 10:15:00,225.81,226.16,225.67,225.76,265947.0,220.7082,221.0503,220.5713,220.6593,265947.0
2022-10-11 10:20:00,225.75,225.99,225.57,225.83,174225.0,220.6495,220.8841,220.4736,220.7277,174225.0
2022-10-11 10:25:00,225.83,226.15,225.74,225.82,199011.0,220.7277,221.0405,220.6397,220.7179,199011.0
2022-10-11 10:30:00,225.8,226.49,225.28,226.2,328804.0,220.6984,221.3728,220.1901,221.0894,328804.0
2022-10-11 10:35:00,226.2,226.45,225.92,226.43,189111.0,221.0894,221.3337,220.8157,221.3142,189111.0
2022-10-11 10:40:00,226.45,227.12,226.17,226.34,318559.0,221.3337,221.9886,221.06,221.2262,318559.0
2022-10-11 10:45:00,226.38,226.48,225.9,225.93,179334.0,221.2653,221.363,220.7961,220.8255,179334.0
2022-10-11 10:50:00,225.93,226.36,225.77,226.18,213295.0,220.8255,221.2457,220.6691,221.0698,213295.0
2022-10-11 10:55:00,226.16,226.64,225.81,225.82,175787.0,221.0503,221.5194,220.7082,220.7179,175787.0
2022-10-11 11:00:00,225.84,227.1,225.56,226.93,286595.0,220.7375,221.969,220.4638,221.8029,286595.0
2022-10-11 11:05:00,226.95,227.02,226.28,226.53,176857.0,221.8224,221.8908,221.1675,221.4119,176857.0
2022-10-11 11:10:00,226.53,226.66,226.22,226.47,155544.0,221.4119,221.539,221.1089,221.3533,155544.0
2022-10-11 11:15:00,226.47,227.18,226.47,226.91,228468.0,221.3533,222.0472,221.3533,221.7833,228468.0
2022-10-11 11:20:00,226.94,227.46,226.93,227.31,220383.0,221.8126,222.3209,221.8029,222.1743,220383.0
2022-10-11 11:25:00,227.32,227.67,226.99,227.52,214666.0,222.184,222.5261,221.8615,222.3795,214666.0
2022-10-11 11:30:00,227.52,227.87,227.11,227.83,182916.0,222.3795,222.7216,221.9788,222.6825,182916.0
2022-10-11 11:35:00,227.84,228.33,227.59,227.66,271147.0,222.6923,223.1712,222.4479,222.5164,271147.0
2022-10-11 11:40:00,227.67,228.55,227.48,228.54,265409.0,222.5261,223.3863,222.3404,223.3765,265409.0
2022-10-11 11:45:00,228.54,229.03,228.32,228.75,271544.0,223.3765,223.8554,223.1615,223.5817,271544.0
2022-10-11 11:50:00,228.75,228.9,228.17,228.24,203828.0,223.5817,223.7284,223.0148,223.0833,203828.0
2022-10-11 11:55:00,228.25,228.42,227.91,228.09,157485.0,223.093,223.2592,222.7607,222.9367,157485.0
2022-10-11 12:00:00,228.11,228.15,227.37,227.53,149829.0,222.9562,222.9953,222.2329,222.3893,149829.0
2022-10-11 12:05:00,227.56,227.59,227.19,227.35,181655.0,222.4186,222.4479,222.057,222.2134,181655.0
2022-10-11 12:10:00,227.37,228.1,227.34,228.06,155226.0,222.2329,222.9464,222.2036,222.9073,155226.0
2022-10-11 12:15:00,228.06,228.73,227.95,228.66,161787.0,222.9073,223.5622,222.7998,223.4938,161787.0
2022-10-11 12:20:00,228.67,229.04,228.38,228.63,203681.0,223.5035,223.8652,223.2201,223.4645,203681.0
2022-10-11 12:25:00,228.67,228.72,228.25,228.38,114185.0,223.5035,223.5524,223.093,223.2201,114185.0
2022-10-11 12:30:00,228.39,228.74,228.28,228.4,116785.0,223.2299,223.572,223.1224,223.2396,116785.0
2022-10-11 12:35:00,228.38,228.5,228.1,228.47,114873.0,223.2201,223.3374,222.9464,223.3081,114873.0
2022-10-11 12:40:00,228.48,228.94,228.36,228.88,200303.0,223.3178,223.7674,223.2006,223.7088,200303.0
2022-10-11 12:45:00,228.87,229.06,228.72,228.78,154672.0,223.699,223.8847,223.5524,223.6111,154672.0
2022-10-11 12:50:00,228.8,228.88,228.19,228.23,194073.0,223.6306,223.7088,223.0344,223.0735,194073.0
2022-10-11 12:55:00,228.25,228.46,228.14,228.28,99315.0,223.093,223.2983,222.9855,223.1224,99315.0
2022-10-11 13:00:00,228.29,228.42,228.19,228.2,79816.0,223.1321,223.2592,223.0344,223.0442,79816.0
2022-10-11 13:05:00,228.19,228.38,227.86,228.33,169583.0,223.0344,223.2201,222.7118,223.1712,169583.0
2022-10-11 13:10:00,228.34,228.43,228.02,228.17,115687.0,223.181,223.269,222.8682,223.0148,115687.0
2022-10-11 13:15:00,228.17,228.33,227.69,228.15,164766.0,223.0148,223.1712,222.5457,222.9953,164766.0
2022-10-11 13:20:00,228.13,228.37,228.04,228.36,118756.0,222.9757,223.2103,222.8878,223.2006,118756.0
2022-10-11 13:25:00,228.35,228.38,227.39,227.6,135402.0,223.1908,223.2201,222.2525,222.4577,135402.0
2022-10-11 13:30:00,227.61,227.8,227.15,227.71,136163.0,222.4675,222.6532,222.0179,222.5652,136163.0
2022-10-11 13:35:00,227.7,227.84,227.55,227.76,123931.0,222.5555,222.6923,222.4089,222.6141,123931.0
2022-10-11 13:40:00,227.76,227.97,227.6,227.89,115643.0,222.6141,222.8194,222.4577,222.7412,115643.0
2022-10-11 13:45:00,227.9,228.3,227.87,227.91,155708.0,222.7509,223.1419,222.7216,222.7607,155708.0
2022-10-11 13:50:00,227.9,228.33,227.69,227.95,105633.0,222.7509,223.1712,222.5457,222.7998,105633.0
2022-10-11 13:55:00,227.93,228.45,227.89,228.3,182982.0,222.7803,223.2885,222.7412,223.1419,182982.0
2022-10-11 14:00:00,228.29,228.47,228.04,228.27,90723.0,223.1321,223.3081,222.8878,223.1126,90723.0
2022-10-11 14:05:00,228.28,228.5,227.72,227.89,160754.0,223.1224,223.3374,222.575,222.7412,160754.0
2022-10-11 14:10:00,227.85,227.85,227.16,227.4,268476.0,222.7021,222.7021,222.0277,222.2622,268476.0
2022-10-11 14:15:00,227.39,227.41,226.9,226.9,120848.0,222.2525,222.272,221.7735,221.7735,120848.0
2022-10-11 14:20:00,226.91,227.41,226.86,227.4,175915.0,221.7833,222.272,221.7344,222.2622,175915.0
2022-10-11 14:25:00,227.43,227.74,227.38,227.61,127720.0,222.2916,222.5946,222.2427,222.4675,127720.0
2022-10-11 14:30:00,227.65,228.03,227.56,227.86,129675.0,222.5066,222.878,222.4186,222.7118,129675.0
2022-10-11 14:35:00,227.86,227.9,227.45,227.72,106801.0,222.7118,222.7509,222.3111,222.575,106801.0
2022-10-11 14:40:00,227.71,227.98,227.14,227.2,95510.0,222.5652,222.8291,222.0081,222.0668,95510.0
2022-10-11 14:45:00,227.14,227.18,225.83,226.17,439595.0,222.0081,222.0472,220.7277,221.06,439595.0
2022-10-11 14:50:00,226.16,226.33,225.46,225.65,246061.0,221.0503,221.2164,220.3661,220.5518,246061.0
2022-10-11 14:55:00,225.6,225.71,224.82,225.0,351911.0,220.5029,220.6104,219.7405,219.9165,351911.0
2022-10-11 15:00:00,225.01,225.16,224.47,224.84,309847.0,219.9262,220.0728,219.3984,219.7601,309847.0
2022-10-11 15:05:00,224.85,225.19,224.5,224.68,331465.0,219.7699,220.1022,219.4278,219.6037,331465.0
2022-10-11 15:10:00,224.66,224.76,224.21,224.65,315270.0,219.5841,219.6819,219.1443,219.5744,315270.0
2022-10-11 15:15:00,224.66,225.07,224.11,224.85,418742.0,219.5841,219.9849,219.0466,219.7699,418742.0
2022-10-11 15:20:00,224.87,225.41,224.84,225.21,254791.0,219.7894,220.3172,219.7601,220.1217,254791.0
2022-10-11 15:25:00,225.24,225.38,224.65,225.06,247792.0,220.151,220.2879,219.5744,219.9751,247792.0
2022-10-11 15:30:00,225.09,225.16,224.49,224.89,311883.0,220.0044,220.0728,219.418,219.809,311883.0
2022-10-11 15:35:00,224.89,225.52,224.81,225.37,315797.0,219.809,220.4247,219.7308,220.2781,315797.0
2022-10-11 15:40:00,225.38,225.38,225.0,225.36,261552.0,220.2879,220.2879,219.9165,220.2683,261552.0
2022-10-11 15:45:00,225.38,225.97,225.03,225.78,418740.0,220.2879,220.8645,219.9458,220.6788,418740.0
2022-10-11 15:50:00,225.79,225.81,224.93,225.34,479914.0,220.6886,220.7082,219.848,220.2488,479914.0
2022-10-11 15:55:00,225.33,225.8,225.21,225.46,743800.0,220.239,220.6984,220.1217,220.3661,743800.0
2022-10-12 09:30:00,225.24,225.5,224.28,224.55,589683.0,220.151,220.4052,219.2127,219.4766,589683.0
2022-10-12 09:35:00,224.55,225.98,224.4,225.75,372417.0,219.4766,220.8743,219.33,220.6495,372417.0
2022-10-12 09:40:00,225.78,226.6,225.45,226.49,294990.0,220.6788,221.4803,220.3563,221.3728,294990.0
2022-10-12 09:45:00,226.53,226.87,226.01,226.12,277526.0,221.4119,221.7442,220.9036,221.0112,277526.0
2022-10-12 09:50:00,226.13,226.76,225.96,226.31,208084.0,221.0209,221.6367,220.8548,221.1969,208084.0
2022-10-12 09:55:00,226.33,226.62,225.96,226.35,173375.0,221.2164,221.4999,220.8548,221.236,173375.0
2022-10-12 10:00:00,226.43,226.6,225.51,225.73,243467.0,221.3142,221.4803,220.4149,220.63,243467.0
2022-10-12 10:05:00,225.72,225.77,224.94,225.25,220274.0,220.6202,220.6691,219.8578,220.1608,220274.0
2022-10-12 10:10:00,225.28,225.34,224.79,224.84,178315.0,220.1901,220.2488,219.7112,219.7601,178315.0
2022-10-12 10:15:00,224.8,225.31,224.46,225.15,186248.0,219.721,220.2195,219.3887,220.0631,186248.0
2022-10-12 10:20:00,225.12,225.3,224.44,225.19,140043.0,220.0338,220.2097,219.3691,220.1022,140043.0
2022-10-12 10:25:00,225.17,225.74,225.05,225.48,260567.0,220.0826,220.6397,219.9653,220.3856,260567.0
2022-10-12 10:30:00,225.47,225.84,225.14,225.3,154399.0,220.3758,220.7375,220.0533,220.2097,154399.0
2022-10-12 10:35:00,225.25,225.25,224.5,224.56,122756.0,220.1608,220.1608,219.4278,219.4864,122756.0
2022-10-12 10:40:00,224.56,224.66,224.14,224.16,172022.0,219.4864,219.5841,219.0759,219.0954,172022.0
2022-10-12 10:45:00,224.17,224.63,223.96,224.48,159774.0,219.1052,219.5548,218.9,219.4082,159774.0
2022-10-12 10:50:00,224.44,224.93,224.42,224.85,132011.0,219.3691,219.848,219.3496,219.7699,132011.0
2022-10-12 10:55:00,224.81,224.83,224.35,224.35,118887.0,219.7308,219.7503,219.2812,219.2812,118887.0
2022-10-12 11:00:00,224.34,224.95,224.3,224.82,157671.0,219.2714,219.8676,219.2323,219.7405,157671.0
2022-10-12 11:05:00,224.81,225.02,224.57,224.63,148326.0,219.7308,219.936,219.4962,219.5548,148326.0
2022-10-12 11:10:00,224.65,225.28,224.6,225.28,129818.0,219.5744,220.1901,219.5255,220.1901,129818.0
2022-10-12 11:15:00,225.3,225.44,225.02,225.14,137856.0,220.2097,220.3465,219.936,220.0533,137856.0
2022-10-12 11:20:00,225.12,225.4,224.93,225.16,150092.0,220.0338,220.3074,219.848,220.0728,150092.0
2022-10-12 11:25:00,225.17,225.36,224.98,225.36,146467.0,220.0826,220.2683,219.8969,220.2683,146467.0
2022-10-12 11:30:00,225.38,225.55,224.98,225.17,176916.0,220.2879,220.454,219.8969,220.0826,176916.0
2022-10-12 11:35:00,225.18,225.67,225.04,225.31,190397.0,220.0924,220.5713,219.9556,220.2195,190397.0
2022-10-12 11:40:00,225.31,226.01,225.17,225.65,146308.0,220.2195,220.9036,220.0826,220.5518,146308.0
2022-10-12 11:45:00,225.63,225.65,225.3,225.52,91114.0,220.5322,220.5518,220.2097,220.4247,91114.0
2022-10-12 11:50:00,225.54,226.1,225.42,226.03,131604.0,220.4443,220.9916,220.327,220.9232,131604.0
2022-10-12 11:55:00,226.03,226.18,225.78,225.85,145404.0,220.9232,221.0698,220.6788,220.7473,145404.0
2022-10-12 12:00:00,225.87,226.1,225.8,226.0,156232.0,220.7668,220.9916,220.6984,220.8939,156232.0
2022-10-12 12:05:00,226.0,226.41,225.63,225.71,203731.0,220.8939,221.2946,220.5322,220.6104,203731.0
2022-10-12 12:10:00,225.73,225.74,225.05,225.22,139032.0,220.63,220.6397,219.9653,220.1315,139032.0
2022-10-12 12:15:00,225.23,225.62,225.19,225.51,125804.0,220.1413,220.5225,220.1022,220.4149,125804.0
2022-10-12 12:20:00,225.51,225.56,225.07,225.13,76175.0,220.4149,220.4638,219.9849,220.0435,76175.0
2022-10-12 12:25:00,225.12,225.32,224.86,224.98,106139.0,220.0338,220.2292,219.7796,219.8969,106139.0
2022-10-12 12:30:00,224.97,225.18,224.83,225.16,88040.0,219.8871,220.0924,219.7503,220.0728,88040.0
2022-10-12 12:35:00,225.15,225.23,224.57,224.65,109406.0,220.0631,220.1413,219.4962,219.5744,109406.0
2022-10-12 12:40:00,224.65,224.79,224.56,224.62,63251.0,219.5744,219.7112,219.4864,219.5451,63251.0
2022-10-12 12:45:00,224.62,224.96,224.62,224.92,98960.0,219.5451,219.8774,219.5451,219.8383,98960.0
2022-10-12 12:50:00,224.93,225.08,224.9,225.06,101742.0,219.848,219.9947,219.8187,219.9751,101742.0
2022-10-12 12:55:00,225.08,225.57,225.01,225.52,128467.0,219.9947,220.4736,219.9262,220.4247,128467.0
2022-10-12 13:00:00,225.53,226.24,225.52,225.89,260514.0,220.4345,221.1284,220.4247,220.7864,260514.0
2022-10-12 13:05:00,225.9,226.53,225.74,226.39,201581.0,220.7961,221.4119,220.6397,221.2751,201581.0
2022-10-12 13:10:00,226.39,226.56,226.22,226.56,132365.0,221.2751,221.4412,221.1089,221.4412,132365.0
2022-10-12 13:15:00,226.55,226.57,226.2,226.28,154152.0,221.4314,221.451,221.0894,221.1675,154152.0
2022-10-12 13:20:00,226.27,226.3,226.1,226.24,82155.0,221.1578,221.1871,220.9916,221.1284,82155.0
2022-10-12 13:25:00,226.22,226.6,226.15,226.49,172421.0,221.1089,221.4803,221.0405,221.3728,172421.0
2022-10-12 13:30:00,226.52,226.56,226.09,226.12,156423.0,221.4021,221.4412,220.9818,221.0112,156423.0
2022-10-12 13:35:00,226.11,226.26,225.94,226.24,121456.0,221.0014,221.148,220.8352,221.1284,121456.0
2022-10-12 13:40:00,226.24,226.56,226.21,226.56,146772.0,221.1284,221.4412,221.0991,221.4412,146772.0
2022-10-12 13:45:00,226.55,226.98,226.36,226.72,226354.0,221.4314,221.8517,221.2457,221.5976,226354.0
2022-10-12 13:50:00,226.72,226.78,226.44,226.6,191454.0,221.5976,221.6562,221.3239,221.4803,191454.0
2022-10-12 13:55:00,226.6,226.6,226.18,226.35,107370.0,221.4803,221.4803,221.0698,221.236,107370.0
2022-10-12 14:00:00,226.35,227.02,225.74,226.01,456728.0,221.236,221.8908,220.6397,220.9036,456728.0
2022-10-12 14:05:00,226.02,227.5,225.86,227.03,334305.0,220.9134,222.36,220.757,221.9006,334305.0
2022-10-12 14:10:00,227.02,227.86,226.69,227.67,342526.0,221.8908,222.7118,221.5683,222.5261,342526.0
2022-10-12 14:15:00,227.64,227.79,226.99,227.26,183607.0,222.4968,222.6434,221.8615,222.1254,183607.0
2022-10-12 14:20:00,227.26,227.56,226.73,227.32,226491.0,222.1254,222.4186,221.6074,222.184,226491.0
2022-10-12 14:25:00,227.28,227.86,227.04,227.51,133780.0,222.145,222.7118,221.9104,222.3698,133780.0
2022-10-12 14:30:00,227.5,227.81,227.15,227.5,118381.0,222.36,222.663,222.0179,222.36,118381.0
2022-10-12 14:35:00,227.51,227.72,227.26,227.49,121967.0,222.3698,222.575,222.1254,222.3502,121967.0
2022-10-12 14:40:00,227.5,227.68,227.06,227.11,179440.0,222.36,222.5359,221.9299,221.9788,179440.0
2022-10-12 14:45:00,227.06,227.27,226.66,226.74,114344.0,221.9299,222.1352,221.539,221.6172,114344.0
2022-10-12 14:50:00,226.71,226.84,226.28,226.34,153657.0,221.5878,221.7149,221.1675,221.2262,153657.0
2022-10-12 14:55:00,226.31,226.47,226.05,226.13,196530.0,221.1969,221.3533,220.9427,221.0209,196530.0
2022-10-12 15:00:00,226.13,226.45,225.91,226.02,153467.0,221.0209,221.3337,220.8059,220.9134,153467.0
2022-10-12 15:05:00,226.02,226.4,225.91,226.15,103847.0,220.9134,221.2848,220.8059,221.0405,103847.0
2022-10-12 15:10:00,226.17,226.43,226.16,226.27,84385.0,221.06,221.3142,221.0503,221.1578,84385.0
2022-10-12 15:15:00,226.22,226.57,225.96,226.56,149983.0,221.1089,221.451,220.8548,221.4412,149983.0
2022-10-12 15:20:00,226.56,226.79,226.36,226.41,172922.0,221.4412,221.666,221.2457,221.2946,172922.0
2022-10-12 15:25:00,226.38,226.53,226.22,226.27,91765.0,221.2653,221.4119,221.1089,221.1578,91765.0
2022-10-12 15:30:00,226.26,226.81,226.16,226.78,116325.0,221.148,221.6856,221.0503,221.6562,116325.0
2022-10-12 15:35:00,226.84,226.9,226.61,226.69,132837.0,221.7149,221.7735,221.4901,221.5683,132837.0
2022-10-12 15:40:00,226.69,226.77,226.56,226.66,95848.0,221.5683,221.6465,221.4412,221.539,95848.0
2022-10-12 15:45:00,226.62,226.75,226.25,226.28,212553.0,221.4999,221.6269,221.1382,221.1675,212553.0
2022-10-12 15:50:00,226.25,226.53,226.11,226.26,293747.0,221.1382,221.4119,221.0014,221.148,293747.0
2022-10-12 15:55:00,226.26,226.32,225.62,225.69,701579.0,221.148,221.2066,220.5225,220.5909,701579.0
2022-10-13 09:30:00,219.99,220.78,219.13,220.7,1237819.0,215.0197,215.7918,214.1791,215.7136,1237819.0
2022-10-13 09:35:00,220.72,221.64,219.79,221.16,497819.0,215.7332,216.6324,214.8242,216.1632,497819.0
2022-10-13 09:40:00,221.12,221.89,220.71,220.99,401064.0,216.1241,216.8767,215.7234,215.9971,401064.0
2022-10-13 09:45:00,221.02,222.21,220.75,222.2,398352.0,216.0264,217.1895,215.7625,217.1797,398352.0
2022-10-13 09:50:00,222.12,222.77,221.77,222.3,383749.0,217.1015,217.7368,216.7594,217.2775,383749.0
2022-10-13 09:55:00,222.29,223.18,221.75,223.05,377904.0,217.2677,218.1376,216.7399,218.0105,377904.0
2022-10-13 10:00:00,223.07,223.75,222.79,223.74,364497.0,218.0301,218.6947,217.7564,218.6849,364497.0
2022-10-13 10:05:00,223.71,224.89,223.56,224.84,524750.0,218.6556,219.809,218.509,219.7601,524750.0
2022-10-13 10:10:00,224.83,226.08,224.75,225.5,738998.0,219.7503,220.9721,219.6721,220.4052,738998.0
2022-10-13 10:15:00,225.5,225.56,224.47,224.5,454554.0,220.4052,220.4638,219.3984,219.4278,454554.0
2022-10-13 10:20:00,224.5,225.17,224.26,224.57,384793.0,219.4278,220.0826,219.1932,219.4962,384793.0
2022-10-13 10:25:00,224.55,224.78,224.0,224.35,298850.0,219.4766,219.7014,218.9391,219.2812,298850.0
2022-10-13 10:30:00,224.32,225.43,224.18,224.9,297519.0,219.2518,220.3367,219.115,219.8187,297519.0
2022-10-13 10:35:00,224.89,225.52,224.24,225.45,274282.0,219.809,220.4247,219.1736,220.3563,274282.0
2022-10-13 10:40:00,225.45,226.0,225.11,225.22,420613.0,220.3563,220.8939,220.024,220.1315,420613.0
2022-10-13 10:45:00,225.21,226.22,225.11,226.13,584222.0,220.1217,221.1089,220.024,221.0209,584222.0
2022-10-13 10:50:00,226.14,226.37,225.05,225.75,413677.0,221.0307,221.2555,219.9653,220.6495,413677.0
2022-10-13 10:55:00,225.73,226.56,225.11,225.12,421874.0,220.63,221.4412,220.024,220.0338,421874.0
2022-10-13 11:00:00,225.11,225.82,224.74,225.78,253132.0,220.024,220.7179,219.6623,220.6788,253132.0
2022-10-13 11:05:00,225.79,227.6,225.74,227.25,467175.0,220.6886,222.4577,220.6397,222.1156,467175.0
2022-10-13 11:10:00,227.24,227.5,226.84,227.47,364267.0,222.1059,222.36,221.7149,222.3307,364267.0
2022-10-13 11:15:00,227.47,229.85,226.92,228.74,960447.0,222.3307,224.6569,221.7931,223.572,960447.0
2022-10-13 11:20:00,228.77,232.0,228.77,229.93,775974.0,223.6013,226.7583,223.6013,224.7351,775974.0
2022-10-13 11:25:00,229.86,229.99,229.08,229.92,436088.0,224.6667,224.7937,223.9043,224.7253,436088.0
2022-10-13 11:30:00,229.92,230.67,229.59,230.58,338966.0,224.7253,225.4584,224.4028,225.3704,338966.0
2022-10-13 11:35:00,230.63,234.11,230.53,233.05,707948.0,225.4193,228.8206,225.3215,227.7846,707948.0
2022-10-13 11:40:00,233.13,234.52,233.08,233.49,645553.0,227.8628,229.2214,227.8139,228.2146,645553.0
2022-10-13 11:45:00,233.52,233.84,232.99,233.02,596971.0,228.244,228.5567,227.7259,227.7553,596971.0
2022-10-13 11:50:00,233.02,233.76,232.38,233.37,388942.0,227.7553,228.4785,227.1297,228.0974,388942.0
2022-10-13 11:55:00,233.32,233.64,232.43,232.95,302774.0,228.0485,228.3613,227.1786,227.6868,302774.0
2022-10-13 12:00:00,232.93,234.09,232.73,234.08,394570.0,227.6673,228.8011,227.4718,228.7913,394570.0
2022-10-13 12:05:00,234.1,234.21,233.03,233.23,237590.0,228.8109,228.9184,227.765,227.9605,237590.0
2022-10-13 12:10:00,233.28,233.46,232.02,232.38,307808.0,228.0094,228.1853,226.7779,227.1297,307808.0
2022-10-13 12:15:00,232.4,232.68,231.7,231.75,251853.0,227.1493,227.4229,226.4651,226.514,251853.0
2022-10-13 12:20:00,231.74,232.8,231.52,232.39,365124.0,226.5042,227.5402,226.2892,227.1395,365124.0
2022-10-13 12:25:00,232.4,232.58,231.91,232.0,240002.0,227.1493,227.3252,226.6703,226.7583,240002.0
2022-10-13 12:30:00,231.99,233.0,231.91,232.74,220898.0,226.7485,227.7357,226.6703,227.4816,220898.0
2022-10-13 12:35:00,232.78,232.88,232.25,232.39,189413.0,227.5207,227.6184,227.0027,227.1395,189413.0
2022-10-13 12:40:00,232.39,233.4,232.32,233.28,277608.0,227.1395,228.1267,227.0711,228.0094,277608.0
2022-10-13 12:45:00,233.25,233.31,232.55,233.05,258794.0,227.9801,228.0387,227.2959,227.7846,258794.0
2022-10-13 12:50:00,233.07,233.67,232.84,232.85,374073.0,227.8041,228.3906,227.5793,227.5891,374073.0
2022-10-13 12:55:00,232.87,233.25,232.7,233.08,212900.0,227.6087,227.9801,227.4425,227.8139,212900.0
2022-10-13 13:00:00,233.08,233.71,232.91,233.58,235865.0,227.8139,228.4297,227.6478,228.3026,235865.0
2022-10-13 13:05:00,233.59,233.79,233.03,233.07,250778.0,228.3124,228.5079,227.765,227.8041,250778.0
2022-10-13 13:10:00,233.07,233.27,232.57,232.92,240996.0,227.8041,227.9996,227.3154,227.6575,240996.0
2022-10-13 13:15:00,232.9,233.5,232.84,233.29,147118.0,227.638,228.2244,227.5793,228.0192,147118.0
2022-10-13 13:20:00,233.3,234.5,233.24,234.39,289867.0,228.0289,229.2018,227.9703,229.0943,289867.0
2022-10-13 13:25:00,234.38,235.09,234.24,234.68,282340.0,229.0845,229.7785,228.9477,229.3778,282340.0
2022-10-13 13:30:00,234.74,235.92,234.74,235.54,330790.0,229.4364,230.5897,229.4364,230.2183,330790.0
2022-10-13 13:35:00,235.53,235.62,234.84,235.01,260030.0,230.2086,230.2965,229.5341,229.7003,260030.0
2022-10-13 13:40:00,235.04,235.16,234.41,234.53,289590.0,229.7296,229.8469,229.1139,229.2311,289590.0
2022-10-13 13:45:00,234.53,234.81,234.2,234.8,193014.0,229.2311,229.5048,228.9086,229.495,193014.0
2022-10-13 13:50:00,234.8,235.16,234.34,234.56,221316.0,229.495,229.8469,229.0454,229.2605,221316.0
2022-10-13 13:55:00,234.58,234.94,234.24,234.88,242239.0,229.28,229.6319,228.9477,229.5732,242239.0
2022-10-13 14:00:00,234.86,235.03,234.52,234.98,233194.0,229.5537,229.7199,229.2214,229.671,233194.0
2022-10-13 14:05:00,234.99,235.2,234.54,234.89,256737.0,229.6808,229.886,229.2409,229.583,256737.0
2022-10-13 14:10:00,234.92,235.08,234.13,234.71,155675.0,229.6123,229.7687,228.8402,229.4071,155675.0
2022-10-13 14:15:00,234.73,235.02,234.51,234.64,146203.0,229.4266,229.7101,229.2116,229.3387,146203.0
2022-10-13 14:20:00,234.61,234.68,234.26,234.44,158667.0,229.3093,229.3778,228.9672,229.1432,158667.0
2022-10-13 14:25:00,234.46,234.47,233.65,233.67,199702.0,229.1627,229.1725,228.371,228.3906,199702.0
2022-10-13 14:30:00,233.68,234.36,233.67,234.33,136799.0,228.4004,229.065,228.3906,229.0357,136799.0
2022-10-13 14:35:00,234.32,235.0,234.23,234.87,209143.0,229.0259,229.6905,228.9379,229.5635,209143.0
2022-10-13 14:40:00,234.86,234.98,234.42,234.95,191753.0,229.5537,229.671,229.1236,229.6417,191753.0
2022-10-13 14:45:00,234.96,235.47,234.84,235.17,182087.0,229.6514,230.1499,229.5341,229.8567,182087.0
2022-10-13 14:50:00,235.16,235.6,234.98,235.38,183627.0,229.8469,230.277,229.671,230.0619,183627.0
2022-10-13 14:55:00,235.41,235.98,235.21,235.58,250880.0,230.0913,230.6484,229.8958,230.2574,250880.0
2022-10-13 15:00:00,235.59,235.64,235.12,235.27,178970.0,230.2672,230.3161,229.8078,229.9544,178970.0
2022-10-13 15:05:00,235.32,236.1,235.25,236.02,298822.0,230.0033,230.7657,229.9349,230.6875,298822.0
2022-10-13 15:10:00,236.03,236.08,235.49,235.54,305760.0,230.6973,230.7461,230.1695,230.2183,305760.0
2022-10-13 15:15:00,235.55,235.96,235.5,235.68,205748.0,230.2281,230.6288,230.1792,230.3552,205748.0
2022-10-13 15:20:00,235.67,235.7,235.14,235.43,255887.0,230.3454,230.3747,229.8274,230.1108,255887.0
2022-10-13 15:25:00,235.44,235.56,235.04,235.04,294950.0,230.1206,230.2379,229.7296,229.7296,294950.0
2022-10-13 15:30:00,235.01,235.32,234.25,234.51,348887.0,229.7003,230.0033,228.9575,229.2116,348887.0
2022-10-13 15:35:00,234.51,234.66,233.88,234.3,472733.0,229.2116,229.3582,228.5958,229.0063,472733.0
2022-10-13 15:40:00,234.3,234.93,234.04,234.83,425091.0,229.0063,229.6221,228.7522,229.5244,425091.0
2022-10-13 15:45:00,234.82,235.29,234.71,235.08,331389.0,229.5146,229.974,229.4071,229.7687,331389.0
2022-10-13 15:50:00,235.06,235.72,234.48,235.15,686271.0,229.7492,230.3943,229.1823,229.8371,686271.0
2022-10-13 15:55:00,235.14,235.29,233.96,234.16,1243853.0,229.8274,229.974,228.674,228.8695,1243853.0
2022-10-14 09:30:00,235.69,237.24,235.52,236.37,1245046.0,230.3649,231.8799,230.1988,231.0296,1245046.0
2022-10-14 09:35:00,236.39,236.95,235.32,236.81,516179.0,231.0491,231.5965,230.0033,231.4596,516179.0
2022-10-14 09:40:00,236.78,236.83,235.46,235.58,353476.0,231.4303,231.4792,230.1401,230.2574,353476.0
2022-10-14 09:45:00,235.56,235.56,234.39,235.13,448469.0,230.2379,230.2379,229.0943,229.8176,448469.0
2022-10-14 09:50:00,235.13,235.54,233.76,234.13,352841.0,229.8176,230.2183,228.4785,228.8402,352841.0
2022-10-14 09:55:00,234.14,234.64,234.0,234.18,236077.0,228.85,229.3387,228.7131,228.8891,236077.0
2022-10-14 10:00:00,234.11,234.16,231.44,233.11,665945.0,228.8206,228.8695,226.211,227.8432,665945.0
2022-10-14 10:05:00,233.08,233.59,232.17,232.82,332642.0,227.8139,228.3124,226.9245,227.5598,332642.0
2022-10-14 10:10:00,232.85,232.98,231.02,231.26,331724.0,227.5891,227.7162,225.8005,226.035,331724.0
2022-10-14 10:15:00,231.18,231.77,230.94,231.43,217154.0,225.9568,226.5335,225.7223,226.2012,217154.0
2022-10-14 10:20:00,231.49,231.49,230.31,231.16,299006.0,226.2598,226.2598,225.1065,225.9373,299006.0
2022-10-14 10:25:00,231.19,232.26,231.08,231.86,265871.0,225.9666,227.0124,225.8591,226.6215,265871.0
2022-10-14 10:30:00,231.77,232.35,231.51,231.65,265155.0,226.5335,227.1004,226.2794,226.4162,265155.0
2022-10-14 10:35:00,231.63,232.19,231.13,231.56,154973.0,226.3967,226.944,225.908,226.3283,154973.0
2022-10-14 10:40:00,231.52,231.85,230.38,230.42,224375.0,226.2892,226.6117,225.1749,225.214,224375.0
2022-10-14 10:45:00,230.41,231.21,230.32,230.5,259001.0,225.2042,225.9862,225.1163,225.2922,259001.0
2022-10-14 10:50:00,230.5,231.64,230.31,231.26,292401.0,225.2922,226.4064,225.1065,226.035,292401.0
2022-10-14 10:55:00,231.23,231.91,231.0,231.5,159419.0,226.0057,226.6703,225.7809,226.2696,159419.0
2022-10-14 11:00:00,231.51,232.99,231.38,232.75,325167.0,226.2794,227.7259,226.1523,227.4914,325167.0
2022-10-14 11:05:00,232.76,232.77,232.04,232.17,196718.0,227.5011,227.5109,226.7974,226.9245,196718.0
2022-10-14 11:10:00,232.14,232.23,231.25,231.44,197557.0,226.8951,226.9831,226.0253,226.211,197557.0
2022-10-14 11:15:00,231.42,231.6,230.92,231.1,155798.0,226.1914,226.3673,225.7027,225.8786,155798.0
2022-10-14 11:20:00,231.11,231.97,231.11,231.82,161577.0,225.8884,226.729,225.8884,226.5824,161577.0
2022-10-14 11:25:00,231.84,232.1,231.56,231.94,188971.0,226.6019,226.8561,226.3283,226.6997,188971.0
2022-10-14 11:30:00,231.94,231.96,231.33,231.55,213680.0,226.6997,226.7192,226.1034,226.3185,213680.0
2022-10-14 11:35:00,231.58,231.86,231.19,231.8,185573.0,226.3478,226.6215,225.9666,226.5628,185573.0
2022-10-14 11:40:00,231.78,231.98,230.93,231.24,139845.0,226.5433,226.7388,225.7125,226.0155,139845.0
2022-10-14 11:45:00,231.21,231.25,230.31,230.48,173294.0,225.9862,226.0253,225.1065,225.2727,173294.0
2022-10-14 11:50:00,230.47,230.8,229.91,230.28,200334.0,225.2629,225.5854,224.7155,225.0772,200334.0
2022-10-14 11:55:00,230.26,230.57,230.09,230.25,120721.0,225.0576,225.3606,224.8915,225.0478,120721.0
2022-10-14 12:00:00,230.19,230.99,230.1,230.89,248816.0,224.9892,225.7711,224.9012,225.6734,248816.0
2022-10-14 12:05:00,230.9,230.9,229.21,229.24,235005.0,225.6832,225.6832,224.0313,224.0607,235005.0
2022-10-14 12:10:00,229.21,229.64,229.12,229.22,177006.0,224.0313,224.4516,223.9434,224.0411,177006.0
2022-10-14 12:15:00,229.2,229.77,229.02,229.75,192376.0,224.0216,224.5787,223.8456,224.5591,192376.0
2022-10-14 12:20:00,229.74,229.99,229.41,229.8,110720.0,224.5494,224.7937,224.2268,224.608,110720.0
2022-10-14 12:25:00,229.8,230.18,229.74,230.08,157263.0,224.608,224.9794,224.5494,224.8817,157263.0
2022-10-14 12:30:00,230.09,230.41,229.71,229.76,133949.0,224.8915,225.2042,224.52,224.5689,133949.0
2022-10-14 12:35:00,229.75,230.4,229.64,230.13,112660.0,224.5591,225.1945,224.4516,224.9306,112660.0
2022-10-14 12:40:00,230.08,230.58,229.94,230.48,125988.0,224.8817,225.3704,224.7449,225.2727,125988.0
2022-10-14 12:45:00,230.48,230.49,230.06,230.08,121536.0,225.2727,225.2824,224.8621,224.8817,121536.0
2022-10-14 12:50:00,230.01,230.03,229.56,229.78,122994.0,224.8133,224.8328,224.3734,224.5885,122994.0
2022-10-14 12:55:00,229.76,229.87,229.58,229.79,79863.0,224.5689,224.6764,224.393,224.5982,79863.0
2022-10-14 13:00:00,229.79,230.5,229.74,230.03,106967.0,224.5982,225.2922,224.5494,224.8328,106967.0
2022-10-14 13:05:00,230.03,230.04,229.51,229.63,100424.0,224.8328,224.8426,224.3246,224.4419,100424.0
2022-10-14 13:10:00,229.65,230.06,229.54,229.55,127895.0,224.4614,224.8621,224.3539,224.3637,127895.0
2022-10-14 13:15:00,229.56,230.06,229.56,229.82,124926.0,224.3734,224.8621,224.3734,224.6276,124926.0
2022-10-14 13:20:00,229.82,230.22,229.58,230.01,93363.0,224.6276,225.0185,224.393,224.8133,93363.0
2022-10-14 13:25:00,229.99,230.25,229.67,230.19,101200.0,224.7937,225.0478,224.481,224.9892,101200.0
2022-10-14 13:30:00,230.18,230.52,230.03,230.31,120792.0,224.9794,225.3117,224.8328,225.1065,120792.0
2022-10-14 13:35:00,230.31,230.59,230.01,230.49,111592.0,225.1065,225.3802,224.8133,225.2824,111592.0
2022-10-14 13:40:00,230.47,230.69,230.16,230.21,147429.0,225.2629,225.4779,224.9599,225.0088,147429.0
2022-10-14 13:45:00,230.21,230.7,230.17,230.51,125270.0,225.0088,225.4877,224.9697,225.302,125270.0
2022-10-14 13:50:00,230.51,230.53,230.12,230.48,81336.0,225.302,225.3215,224.9208,225.2727,81336.0
2022-10-14 13:55:00,230.49,230.7,230.32,230.67,90962.0,225.2824,225.4877,225.1163,225.4584,90962.0
2022-10-14 14:00:00,230.67,230.68,230.28,230.44,73153.0,225.4584,225.4681,225.0772,225.2336,73153.0
2022-10-14 14:05:00,230.45,230.53,229.95,230.27,140278.0,225.2433,225.3215,224.7546,225.0674,140278.0
2022-10-14 14:10:00,230.24,230.27,229.69,229.75,158904.0,225.0381,225.0674,224.5005,224.5591,158904.0
2022-10-14 14:15:00,229.75,229.82,229.1,229.12,177480.0,224.5591,224.6276,223.9238,223.9434,177480.0
2022-10-14 14:20:00,229.11,229.48,229.02,229.28,178408.0,223.9336,224.2952,223.8456,224.0998,178408.0
2022-10-14 14:25:00,229.29,229.55,229.0,229.44,170128.0,224.1095,224.3637,223.8261,224.2561,170128.0
2022-10-14 14:30:00,229.42,229.66,229.25,229.43,176497.0,224.2366,224.4712,224.0704,224.2464,176497.0
2022-10-14 14:35:00,229.43,229.66,229.38,229.51,79912.0,224.2464,224.4712,224.1975,224.3246,79912.0
2022-10-14 14:40:00,229.53,229.75,229.1,229.65,132613.0,224.3441,224.5591,223.9238,224.4614,132613.0
2022-10-14 14:45:00,229.65,229.65,229.26,229.59,85500.0,224.4614,224.4614,224.0802,224.4028,85500.0
2022-10-14 14:50:00,229.56,229.76,229.41,229.56,74557.0,224.3734,224.5689,224.2268,224.3734,74557.0
2022-10-14 14:55:00,229.55,229.92,229.44,229.91,153420.0,224.3637,224.7253,224.2561,224.7155,153420.0
2022-10-14 15:00:00,229.9,230.6,229.88,230.36,193997.0,224.7058,225.3899,224.6862,225.1554,193997.0
2022-10-14 15:05:00,230.35,230.4,229.51,229.67,199544.0,225.1456,225.1945,224.3246,224.481,199544.0
2022-10-14 15:10:00,229.66,229.76,229.17,229.25,161661.0,224.4712,224.5689,223.9923,224.0704,161661.0
2022-10-14 15:15:00,229.24,229.4,228.99,229.37,187693.0,224.0607,224.2171,223.8163,224.1877,187693.0
2022-10-14 15:20:00,229.38,229.72,229.26,229.67,199807.0,224.1975,224.5298,224.0802,224.481,199807.0
2022-10-14 15:25:00,229.67,230.01,229.56,229.94,194726.0,224.481,224.8133,224.3734,224.7449,194726.0
2022-10-14 15:30:00,229.95,230.29,229.49,230.29,231540.0,224.7546,225.0869,224.305,225.0869,231540.0
2022-10-14 15:35:00,230.3,230.48,229.84,230.01,248471.0,225.0967,225.2727,224.6471,224.8133,248471.0
2022-10-14 15:40:00,230.03,230.08,229.74,230.01,195504.0,224.8328,224.8817,224.5494,224.8133,195504.0
2022-10-14 15:45:00,230.03,230.03,229.4,229.71,293665.0,224.8328,224.8328,224.2171,224.52,293665.0
2022-10-14 15:50:00,229.76,230.14,229.11,229.62,659039.0,224.5689,224.9403,223.9336,224.4321,659039.0
2022-10-14 15:55:00,229.6,229.62,228.34,228.58,2212042.0,224.4125,224.4321,223.181,223.4156,2212042.0
2022-10-17 09:30:00,235.82,237.25,235.68,236.84,1026123.0,230.492,231.8897,230.3552,231.489,1026123.0
2022-10-17 09:35:00,236.83,237.47,236.39,237.1,438529.0,231.4792,232.1047,231.0491,231.7431,438529.0
2022-10-17 09:40:00,237.13,238.57,237.11,238.33,560784.0,231.7724,233.1799,231.7529,232.9453,560784.0
2022-10-17 09:45:00,238.31,238.75,237.83,238.73,518712.0,232.9257,233.3558,232.4566,233.3363,518712.0
2022-10-17 09:50:00,238.75,238.96,237.88,238.04,471910.0,233.3558,233.5611,232.5055,232.6618,471910.0
2022-10-17 09:55:00,238.07,238.15,236.91,237.18,355521.0,232.6912,232.7694,231.5574,231.8213,355521.0
2022-10-17 10:00:00,237.18,237.44,236.65,236.96,190037.0,231.8213,232.0754,231.3033,231.6062,190037.0
2022-10-17 10:05:00,236.96,237.19,236.6,236.74,174986.0,231.6062,231.8311,231.2544,231.3912,174986.0
2022-10-17 10:10:00,236.72,237.96,236.66,237.91,205680.0,231.3717,232.5837,231.313,232.5348,205680.0
2022-10-17 10:15:00,237.92,238.06,237.11,237.18,244330.0,232.5446,232.6814,231.7529,231.8213,244330.0
2022-10-17 10:20:00,237.2,237.34,236.85,237.0,227986.0,231.8408,231.9777,231.4987,231.6453,227986.0
2022-10-17 10:25:00,236.98,237.16,236.78,236.98,118064.0,231.6258,231.8017,231.4303,231.6258,118064.0
2022-10-17 10:30:00,237.0,237.32,236.54,236.56,198825.0,231.6453,231.9581,231.1957,231.2153,198825.0
2022-10-17 10:35:00,236.6,237.32,236.6,237.15,169033.0,231.2544,231.9581,231.2544,231.792,169033.0
2022-10-17 10:40:00,237.17,237.35,236.89,237.05,211882.0,231.8115,231.9874,231.5378,231.6942,211882.0
2022-10-17 10:45:00,237.0,237.16,236.57,236.67,168758.0,231.6453,231.8017,231.2251,231.3228,168758.0
2022-10-17 10:50:00,236.66,236.67,235.63,235.84,253105.0,231.313,231.3228,230.3063,230.5116,253105.0
2022-10-17 10:55:00,235.81,236.0,235.42,235.88,185463.0,230.4822,230.6679,230.101,230.5506,185463.0
2022-10-17 11:00:00,235.87,236.4,235.83,236.14,192288.0,230.5409,231.0589,230.5018,230.8048,192288.0
2022-10-17 11:05:00,236.16,236.18,235.52,235.62,149323.0,230.8243,230.8439,230.1988,230.2965,149323.0
2022-10-17 11:10:00,235.64,236.11,235.58,235.75,195026.0,230.3161,230.7755,230.2574,230.4236,195026.0
2022-10-17 11:15:00,235.72,235.73,235.13,235.37,235455.0,230.3943,230.404,229.8176,230.0522,235455.0
2022-10-17 11:20:00,235.37,236.35,235.26,236.34,150643.0,230.0522,231.01,229.9447,231.0003,150643.0
2022-10-17 11:25:00,236.32,236.71,236.18,236.68,168321.0,230.9807,231.3619,230.8439,231.3326,168321.0
2022-10-17 11:30:00,236.66,236.77,236.41,236.52,194262.0,231.313,231.4205,231.0687,231.1762,194262.0
2022-10-17 11:35:00,236.5,236.55,236.17,236.43,157684.0,231.1566,231.2055,230.8341,231.0882,157684.0
2022-10-17 11:40:00,236.4,236.87,236.39,236.57,137317.0,231.0589,231.5183,231.0491,231.2251,137317.0
2022-10-17 11:45:00,236.55,236.91,236.46,236.79,155065.0,231.2055,231.5574,231.1175,231.4401,155065.0
2022-10-17 11:50:00,236.79,237.49,236.76,237.39,197571.0,231.4401,232.1243,231.4108,232.0265,197571.0
2022-10-17 11:55:00,237.38,237.39,236.93,237.11,171699.0,232.0168,232.0265,231.5769,231.7529,171699.0
2022-10-17 12:00:00,237.09,237.23,236.66,236.77,142393.0,231.7333,231.8701,231.313,231.4205,142393.0
2022-10-17 12:05:00,236.76,237.24,236.58,237.07,127106.0,231.4108,231.8799,231.2348,231.7138,127106.0
2022-10-17 12:10:00,237.06,237.06,236.15,236.42,113949.0,231.704,231.704,230.8145,231.0784,113949.0
2022-10-17 12:15:00,236.42,236.57,236.16,236.23,82759.0,231.0784,231.2251,230.8243,230.8927,82759.0
2022-10-17 12:20:00,236.19,236.55,236.12,236.44,144554.0,230.8536,231.2055,230.7852,231.098,144554.0
2022-10-17 12:25:00,236.43,236.64,236.34,236.49,103159.0,231.0882,231.2935,231.0003,231.1469,103159.0
2022-10-17 12:30:00,236.51,237.0,236.42,236.92,117091.0,231.1664,231.6453,231.0784,231.5672,117091.0
2022-10-17 12:35:00,236.92,237.09,236.44,236.62,106981.0,231.5672,231.7333,231.098,231.2739,106981.0
2022-10-17 12:40:00,236.62,236.64,235.91,236.14,141692.0,231.2739,231.2935,230.58,230.8048,141692.0
2022-10-17 12:45:00,236.12,236.48,235.78,236.32,169902.0,230.7852,231.1371,230.4529,230.9807,169902.0
2022-10-17 12:50:00,236.29,236.48,236.18,236.47,69905.0,230.9514,231.1371,230.8439,231.1273,69905.0
2022-10-17 12:55:00,236.47,236.47,235.92,236.06,74958.0,231.1273,231.1273,230.5897,230.7266,74958.0
2022-10-17 13:00:00,236.04,236.22,235.61,235.89,127927.0,230.707,230.883,230.2867,230.5604,127927.0
2022-10-17 13:05:00,235.89,236.39,235.88,236.22,128285.0,230.5604,231.0491,230.5506,230.883,128285.0
2022-10-17 13:10:00,236.18,236.39,236.07,236.15,80247.0,230.8439,231.0491,230.7364,230.8145,80247.0
2022-10-17 13:15:00,236.15,236.52,235.95,236.06,79380.0,230.8145,231.1762,230.6191,230.7266,79380.0
2022-10-17 13:20:00,236.05,236.78,235.92,236.72,85439.0,230.7168,231.4303,230.5897,231.3717,85439.0
2022-10-17 13:25:00,236.73,236.74,236.36,236.5,79848.0,231.3814,231.3912,231.0198,231.1566,79848.0
2022-10-17 13:30:00,236.51,236.73,236.42,236.59,94320.0,231.1664,231.3814,231.0784,231.2446,94320.0
2022-10-17 13:35:00,236.6,236.99,236.55,236.99,102514.0,231.2544,231.6356,231.2055,231.6356,102514.0
2022-10-17 13:40:00,236.98,237.08,236.87,236.89,93993.0,231.6258,231.7235,231.5183,231.5378,93993.0
2022-10-17 13:45:00,236.89,237.47,236.86,237.36,102888.0,231.5378,232.1047,231.5085,231.9972,102888.0
2022-10-17 13:50:00,237.34,237.5,237.27,237.48,121573.0,231.9777,232.134,231.9092,232.1145,121573.0
2022-10-17 13:55:00,237.47,237.56,237.26,237.47,178039.0,232.1047,232.1927,231.8995,232.1047,178039.0
2022-10-17 14:00:00,237.48,237.85,237.06,237.34,203482.0,232.1145,232.4761,231.704,231.9777,203482.0
2022-10-17 14:05:00,237.35,237.68,237.24,237.68,153068.0,231.9874,232.31,231.8799,232.31,153068.0
2022-10-17 14:10:00,237.68,237.96,237.65,237.77,152954.0,232.31,232.5837,232.2807,232.3979,152954.0
2022-10-17 14:15:00,237.77,237.8,237.59,237.79,112017.0,232.3979,232.4273,232.222,232.4175,112017.0
2022-10-17 14:20:00,237.77,237.78,237.43,237.62,114121.0,232.3979,232.4077,232.0656,232.2513,114121.0
2022-10-17 14:25:00,237.62,237.85,237.33,237.72,137373.0,232.2513,232.4761,231.9679,232.3491,137373.0
2022-10-17 14:30:00,237.72,237.74,237.38,237.44,115499.0,232.3491,232.3686,232.0168,232.0754,115499.0
2022-10-17 14:35:00,237.42,237.89,237.41,237.87,93914.0,232.0559,232.5152,232.0461,232.4957,93914.0
2022-10-17 14:40:00,237.87,238.03,237.78,237.91,114277.0,232.4957,232.6521,232.4077,232.5348,114277.0
2022-10-17 14:45:00,237.91,237.97,237.7,237.84,88737.0,232.5348,232.5934,232.3295,232.4664,88737.0
2022-10-17 14:50:00,237.83,237.85,237.54,237.61,76362.0,232.4566,232.4761,232.1731,232.2416,76362.0
2022-10-17 14:55:00,237.61,237.68,237.33,237.43,99022.0,232.2416,232.31,231.9679,232.0656,99022.0
2022-10-17 15:00:00,237.41,237.45,236.86,237.01,157108.0,232.0461,232.0852,231.5085,231.6551,157108.0
2022-10-17 15:05:00,237.02,237.22,236.9,236.98,156076.0,231.6649,231.8604,231.5476,231.6258,156076.0
2022-10-17 15:10:00,236.95,237.15,236.76,237.04,155220.0,231.5965,231.792,231.4108,231.6844,155220.0
2022-10-17 15:15:00,237.04,237.19,236.73,237.06,179037.0,231.6844,231.8311,231.3814,231.704,179037.0
2022-10-17 15:20:00,237.07,237.3,236.77,237.25,129790.0,231.7138,231.9386,231.4205,231.8897,129790.0
2022-10-17 15:25:00,237.26,237.3,237.08,237.24,141186.0,231.8995,231.9386,231.7235,231.8799,141186.0
2022-10-17 15:30:00,237.24,237.53,237.08,237.32,205018.0,231.8799,232.1634,231.7235,231.9581,205018.0
2022-10-17 15:35:00,237.31,237.36,237.07,237.16,217689.0,231.9483,231.9972,231.7138,231.8017,217689.0
2022-10-17 15:40:00,237.16,237.58,237.04,237.48,255809.0,231.8017,232.2122,231.6844,232.1145,255809.0
2022-10-17 15:45:00,237.45,237.59,237.26,237.5,335706.0,232.0852,232.222,231.8995,232.134,335706.0
2022-10-17 15:50:00,237.51,237.95,237.51,237.76,657730.0,232.1438,232.5739,232.1438,232.3882,657730.0
2022-10-17 15:55:00,237.75,237.75,236.93,237.53,1280488.0,232.3784,232.3784,231.5769,232.1634,1280488.0
2022-10-18 09:30:00,243.39,243.93,242.06,242.35,1088002.0,237.891,238.4188,236.591,236.8745,1088002.0
2022-10-18 09:35:00,242.34,242.47,240.78,240.9,427677.0,236.8647,236.9918,235.3399,235.4572,427677.0
2022-10-18 09:40:00,240.9,241.73,240.58,241.43,445154.0,235.4572,236.2685,235.1445,235.9753,445154.0
2022-10-18 09:45:00,241.41,241.6,240.91,240.91,308465.0,235.9557,236.1414,235.467,235.467,308465.0
2022-10-18 09:50:00,240.9,241.1,240.32,240.51,448452.0,235.4572,235.6527,234.8903,235.076,448452.0
2022-10-18 09:55:00,240.51,240.89,239.72,239.99,388069.0,235.076,235.4475,234.3039,234.5678,388069.0
2022-10-18 10:00:00,240.0,240.37,239.73,240.15,317792.0,234.5776,234.9392,234.3137,234.7242,317792.0
2022-10-18 10:05:00,240.14,241.01,239.55,240.91,442157.0,234.7144,235.5647,234.1377,235.467,442157.0
2022-10-18 10:10:00,240.91,241.3,240.75,241.12,322629.0,235.467,235.8482,235.3106,235.6723,322629.0
2022-10-18 10:15:00,241.1,241.34,240.59,241.19,272277.0,235.6527,235.8873,235.1542,235.7407,272277.0
2022-10-18 10:20:00,241.2,241.27,240.45,240.46,195668.0,235.7505,235.8189,235.0174,235.0272,195668.0
2022-10-18 10:25:00,240.44,240.64,239.77,239.78,190824.0,235.0076,235.2031,234.3528,234.3625,190824.0
2022-10-18 10:30:00,239.75,240.0,239.14,239.39,224404.0,234.3332,234.5776,233.737,233.9813,224404.0
2022-10-18 10:35:00,239.39,239.53,238.68,238.94,253024.0,233.9813,234.1182,233.2874,233.5415,253024.0
2022-10-18 10:40:00,238.92,239.33,238.91,239.31,155078.0,233.522,233.9227,233.5122,233.9032,155078.0
2022-10-18 10:45:00,239.31,239.97,239.13,239.82,215379.0,233.9032,234.5482,233.7272,234.4016,215379.0
2022-10-18 10:50:00,239.81,239.93,239.56,239.89,152515.0,234.3919,234.5091,234.1475,234.47,152515.0
2022-10-18 10:55:00,239.88,239.88,239.51,239.6,100515.0,234.4603,234.4603,234.0986,234.1866,100515.0
2022-10-18 11:00:00,239.55,239.56,238.87,239.21,181066.0,234.1377,234.1475,233.4731,233.8054,181066.0
2022-10-18 11:05:00,239.17,239.44,238.17,238.34,179217.0,233.7663,234.0302,232.7889,232.9551,179217.0
2022-10-18 11:10:00,238.33,238.63,237.22,237.39,271675.0,232.9453,233.2385,231.8604,232.0265,271675.0
2022-10-18 11:15:00,237.35,237.86,237.29,237.38,213399.0,231.9874,232.4859,231.9288,232.0168,213399.0
2022-10-18 11:20:00,237.4,237.52,236.19,236.31,273969.0,232.0363,232.1536,230.8536,230.9709,273969.0
2022-10-18 11:25:00,236.29,236.63,235.97,236.56,315872.0,230.9514,231.2837,230.6386,231.2153,315872.0
2022-10-18 11:30:00,236.55,236.74,236.18,236.52,240450.0,231.2055,231.3912,230.8439,231.1762,240450.0
2022-10-18 11:35:00,236.53,236.64,235.38,235.75,259583.0,231.186,231.2935,230.0619,230.4236,259583.0
2022-10-18 11:40:00,235.78,236.03,235.37,235.99,283074.0,230.4529,230.6973,230.0522,230.6582,283074.0
2022-10-18 11:45:00,236.0,236.83,235.88,236.7,200121.0,230.6679,231.4792,230.5506,231.3521,200121.0
2022-10-18 11:50:00,236.74,237.18,236.64,237.07,174452.0,231.3912,231.8213,231.2935,231.7138,174452.0
2022-10-18 11:55:00,237.08,237.32,236.86,237.25,192464.0,231.7235,231.9581,231.5085,231.8897,192464.0
2022-10-18 12:00:00,237.23,237.38,237.01,237.38,128192.0,231.8701,232.0168,231.6551,232.0168,128192.0
2022-10-18 12:05:00,237.38,238.16,236.92,237.96,282983.0,232.0168,232.7791,231.5672,232.5837,282983.0
2022-10-18 12:10:00,237.97,238.29,237.73,238.06,169774.0,232.5934,232.9062,232.3588,232.6814,169774.0
2022-10-18 12:15:00,238.06,238.38,237.76,238.18,187183.0,232.6814,232.9942,232.3882,232.7987,187183.0
2022-10-18 12:20:00,238.19,238.27,237.68,237.73,182127.0,232.8085,232.8866,232.31,232.3588,182127.0
2022-10-18 12:25:00,237.72,237.83,237.42,237.77,138661.0,232.3491,232.4566,232.0559,232.3979,138661.0
2022-10-18 12:30:00,237.79,238.05,237.53,237.94,83538.0,232.4175,232.6716,232.1634,232.5641,83538.0
2022-10-18 12:35:00,237.94,238.83,237.94,238.59,196634.0,232.5641,233.434,232.5641,233.1994,196634.0
2022-10-18 12:40:00,238.56,239.05,238.38,238.4,244949.0,233.1701,233.649,232.9942,233.0137,244949.0
2022-10-18 12:45:00,238.4,238.54,238.07,238.36,170492.0,233.0137,233.1505,232.6912,232.9746,170492.0
2022-10-18 12:50:00,238.35,238.88,238.33,238.69,142534.0,232.9648,233.4829,232.9453,233.2972,142534.0
2022-10-18 12:55:00,238.68,238.73,238.02,238.16,189682.0,233.2874,233.3363,232.6423,232.7791,189682.0
2022-10-18 13:00:00,238.16,238.35,236.9,237.01,252142.0,232.7791,232.9648,231.5476,231.6551,252142.0
2022-10-18 13:05:00,237.02,237.79,236.95,237.44,188374.0,231.6649,232.4175,231.5965,232.0754,188374.0
2022-10-18 13:10:00,237.46,238.11,237.32,237.99,103003.0,232.0949,232.7303,231.9581,232.613,103003.0
2022-10-18 13:15:00,237.99,238.03,237.7,237.82,108223.0,232.613,232.6521,232.3295,232.4468,108223.0
2022-10-18 13:20:00,237.83,238.06,237.44,237.88,123344.0,232.4566,232.6814,232.0754,232.5055,123344.0
2022-10-18 13:25:00,237.85,238.47,237.83,238.24,166237.0,232.4761,233.0821,232.4566,232.8573,166237.0
2022-10-18 13:30:00,238.23,239.03,238.05,238.97,158410.0,232.8476,233.6295,232.6716,233.5708,158410.0
2022-10-18 13:35:00,239.0,239.0,238.69,238.95,109497.0,233.6002,233.6002,233.2972,233.5513,109497.0
2022-10-18 13:40:00,238.95,239.11,238.84,238.95,150918.0,233.5513,233.7077,233.4438,233.5513,150918.0
2022-10-18 13:45:00,238.99,239.06,238.34,238.99,109449.0,233.5904,233.6588,232.9551,233.5904,109449.0
2022-10-18 13:50:00,238.99,239.16,238.77,239.04,155443.0,233.5904,233.7565,233.3754,233.6393,155443.0
2022-10-18 13:55:00,239.03,239.32,238.91,239.07,137602.0,233.6295,233.9129,233.5122,233.6686,137602.0
2022-10-18 14:00:00,239.04,239.19,238.41,238.48,124094.0,233.6393,233.7859,233.0235,233.0919,124094.0
2022-10-18 14:05:00,238.47,238.82,238.24,238.44,117284.0,233.0821,233.4242,232.8573,233.0528,117284.0
2022-10-18 14:10:00,238.48,238.85,238.47,238.77,109370.0,233.0919,233.4535,233.0821,233.3754,109370.0
2022-10-18 14:15:00,238.76,238.76,238.25,238.35,87608.0,233.3656,233.3656,232.8671,232.9648,87608.0
2022-10-18 14:20:00,238.36,238.81,238.22,238.7,90113.0,232.9746,233.4144,232.8378,233.3069,90113.0
2022-10-18 14:25:00,238.73,238.76,238.41,238.65,128250.0,233.3363,233.3656,233.0235,233.2581,128250.0
2022-10-18 14:30:00,238.66,238.66,238.29,238.61,95363.0,233.2678,233.2678,232.9062,233.219,95363.0
2022-10-18 14:35:00,238.62,238.76,237.65,237.91,166601.0,233.2287,233.3656,232.2807,232.5348,166601.0
2022-10-18 14:40:00,237.85,238.02,236.85,236.91,219120.0,232.4761,232.6423,231.4987,231.5574,219120.0
2022-10-18 14:45:00,236.9,237.09,236.22,236.97,243938.0,231.5476,231.7333,230.883,231.616,243938.0
2022-10-18 14:50:00,236.97,237.53,236.69,237.49,178523.0,231.616,232.1634,231.3423,232.1243,178523.0
2022-10-18 14:55:00,237.47,237.69,237.19,237.45,156556.0,232.1047,232.3198,231.8311,232.0852,156556.0
2022-10-18 15:00:00,237.43,237.52,236.76,237.0,156017.0,232.0656,232.1536,231.4108,231.6453,156017.0
2022-10-18 15:05:00,237.0,237.38,236.91,236.94,102419.0,231.6453,232.0168,231.5574,231.5867,102419.0
2022-10-18 15:10:00,236.96,237.18,236.6,236.8,108946.0,231.6062,231.8213,231.2544,231.4499,108946.0
2022-10-18 15:15:00,236.8,237.32,236.7,237.21,146215.0,231.4499,231.9581,231.3521,231.8506,146215.0
2022-10-18 15:20:00,237.2,237.75,237.02,237.65,145236.0,231.8408,232.3784,231.6649,232.2807,145236.0
2022-10-18 15:25:00,237.67,238.04,237.49,237.9,122656.0,232.3002,232.6618,232.1243,232.525,122656.0
2022-10-18 15:30:00,237.9,238.97,237.83,238.6,278416.0,232.525,233.5708,232.4566,233.2092,278416.0
2022-10-18 15:35:00,238.62,238.68,238.15,238.44,156295.0,233.2287,233.2874,232.7694,233.0528,156295.0
2022-10-18 15:40:00,238.47,238.97,238.35,238.8,217941.0,233.0821,233.5708,232.9648,233.4047,217941.0
2022-10-18 15:45:00,238.81,238.82,238.44,238.66,185836.0,233.4144,233.4242,233.0528,233.2678,185836.0
2022-10-18 15:50:00,238.64,239.23,238.13,238.19,253115.0,233.2483,233.825,232.7498,232.8085,253115.0
2022-10-18 15:55:00,238.18,238.61,237.84,238.56,931753.0,232.7987,233.219,232.4664,233.1701,931753.0
2022-10-19 09:30:00,237.22,238.18,236.64,238.15,591479.0,231.8604,232.7987,231.2935,232.7694,591479.0
2022-10-19 09:35:00,238.13,238.57,237.71,237.94,238461.0,232.7498,233.1799,232.3393,232.5641,238461.0
2022-10-19 09:40:00,237.92,238.2,236.51,237.86,328459.0,232.5446,232.8182,231.1664,232.4859,328459.0
2022-10-19 09:45:00,237.84,238.06,236.96,237.08,240054.0,232.4664,232.6814,231.6062,231.7235,240054.0
2022-10-19 09:50:00,237.07,238.44,237.03,238.06,223860.0,231.7138,233.0528,231.6747,232.6814,223860.0
2022-10-19 09:55:00,237.99,238.2,236.95,237.18,290755.0,232.613,232.8182,231.5965,231.8213,290755.0
2022-10-19 10:00:00,237.14,237.51,236.76,237.46,269849.0,231.7822,232.1438,231.4108,232.0949,269849.0
2022-10-19 10:05:00,237.42,238.21,237.42,237.91,228045.0,232.0559,232.828,232.0559,232.5348,228045.0
2022-10-19 10:10:00,237.94,238.51,237.57,238.33,279676.0,232.5641,233.1212,232.2025,232.9453,279676.0
2022-10-19 10:15:00,238.34,239.12,238.34,238.83,255809.0,232.9551,233.7174,232.9551,233.434,255809.0
2022-10-19 10:20:00,238.84,239.61,238.8,239.26,203863.0,233.4438,234.1964,233.4047,233.8543,203863.0
2022-10-19 10:25:00,239.23,239.36,238.88,239.15,158841.0,233.825,233.952,233.4829,233.7468,158841.0
2022-10-19 10:30:00,239.2,239.48,238.77,238.92,171836.0,233.7956,234.0693,233.3754,233.522,171836.0
2022-10-19 10:35:00,238.9,239.02,238.61,238.84,154768.0,233.5024,233.6197,233.219,233.4438,154768.0
2022-10-19 10:40:00,238.81,238.86,238.0,238.2,137997.0,233.4144,233.4633,232.6227,232.8182,137997.0
2022-10-19 10:45:00,238.23,238.7,237.99,238.22,159321.0,232.8476,233.3069,232.613,232.8378,159321.0
2022-10-19 10:50:00,238.19,238.54,237.66,237.71,184867.0,232.8085,233.1505,232.2904,232.3393,184867.0
2022-10-19 10:55:00,237.7,237.89,237.37,237.78,160979.0,232.3295,232.5152,232.007,232.4077,160979.0
2022-10-19 11:00:00,237.79,238.16,237.35,237.55,113874.0,232.4175,232.7791,231.9874,232.1829,113874.0
2022-10-19 11:05:00,237.64,238.14,237.59,237.93,79757.0,232.2709,232.7596,232.222,232.5543,79757.0
2022-10-19 11:10:00,237.97,238.34,237.77,237.89,188128.0,232.5934,232.9551,232.3979,232.5152,188128.0
2022-10-19 11:15:00,237.94,238.29,237.73,238.02,115484.0,232.5641,232.9062,232.3588,232.6423,115484.0
2022-10-19 11:20:00,238.03,238.14,237.54,237.56,88911.0,232.6521,232.7596,232.1731,232.1927,88911.0
2022-10-19 11:25:00,237.55,237.58,236.77,236.88,149500.0,232.1829,232.2122,231.4205,231.5281,149500.0
2022-10-19 11:30:00,236.89,237.2,236.52,237.02,147819.0,231.5378,231.8408,231.1762,231.6649,147819.0
2022-10-19 11:35:00,237.02,237.57,236.54,237.53,153047.0,231.6649,232.2025,231.1957,232.1634,153047.0
2022-10-19 11:40:00,237.52,237.52,236.77,236.91,123101.0,232.1536,232.1536,231.4205,231.5574,123101.0
2022-10-19 11:45:00,236.93,237.27,236.86,237.2,209512.0,231.5769,231.9092,231.5085,231.8408,209512.0
2022-10-19 11:50:00,237.2,237.85,237.07,237.6,128006.0,231.8408,232.4761,231.7138,232.2318,128006.0
2022-10-19 11:55:00,237.6,237.98,237.3,237.36,210677.0,232.2318,232.6032,231.9386,231.9972,210677.0
2022-10-19 12:00:00,237.31,237.4,236.97,237.18,155481.0,231.9483,232.0363,231.616,231.8213,155481.0
2022-10-19 12:05:00,237.15,237.3,236.72,237.02,138245.0,231.792,231.9386,231.3717,231.6649,138245.0
2022-10-19 12:10:00,237.01,237.28,236.79,237.0,123323.0,231.6551,231.919,231.4401,231.6453,123323.0
2022-10-19 12:15:00,236.99,237.27,236.75,237.2,94748.0,231.6356,231.9092,231.401,231.8408,94748.0
2022-10-19 12:20:00,237.25,237.31,236.89,237.01,56239.0,231.8897,231.9483,231.5378,231.6551,56239.0
2022-10-19 12:25:00,237.0,237.08,236.5,236.66,117255.0,231.6453,231.7235,231.1566,231.313,117255.0
2022-10-19 12:30:00,236.65,237.04,236.55,236.77,124656.0,231.3033,231.6844,231.2055,231.4205,124656.0
2022-10-19 12:35:00,236.76,237.03,236.42,236.5,90339.0,231.4108,231.6747,231.0784,231.1566,90339.0
2022-10-19 12:40:00,236.5,236.54,235.75,235.95,229737.0,231.1566,231.1957,230.4236,230.6191,229737.0
2022-10-19 12:45:00,235.93,236.02,235.37,235.5,208141.0,230.5995,230.6875,230.0522,230.1792,208141.0
2022-10-19 12:50:00,235.49,235.94,235.44,235.77,101244.0,230.1695,230.6093,230.1206,230.4431,101244.0
2022-10-19 12:55:00,235.74,235.84,235.47,235.72,82344.0,230.4138,230.5116,230.1499,230.3943,82344.0
2022-10-19 13:00:00,235.69,235.85,234.51,234.59,271838.0,230.3649,230.5213,229.2116,229.2898,271838.0
2022-10-19 13:05:00,234.61,235.06,234.29,234.83,179166.0,229.3093,229.7492,228.9966,229.5244,179166.0
2022-10-19 13:10:00,234.83,235.07,234.67,234.98,136635.0,229.5244,229.7589,229.368,229.671,136635.0
2022-10-19 13:15:00,234.99,235.12,234.77,234.97,133888.0,229.6808,229.8078,229.4657,229.6612,133888.0
2022-10-19 13:20:00,234.95,235.25,234.8,235.08,145667.0,229.6417,229.9349,229.495,229.7687,145667.0
2022-10-19 13:25:00,235.1,235.49,235.04,235.11,126247.0,229.7883,230.1695,229.7296,229.798,126247.0
2022-10-19 13:30:00,235.12,235.34,234.91,234.98,79482.0,229.8078,230.0228,229.6026,229.671,79482.0
2022-10-19 13:35:00,234.97,235.21,234.7,234.7,91948.0,229.6612,229.8958,229.3973,229.3973,91948.0
2022-10-19 13:40:00,234.7,235.04,234.55,234.98,94413.0,229.3973,229.7296,229.2507,229.671,94413.0
2022-10-19 13:45:00,234.97,235.08,234.54,234.62,68432.0,229.6612,229.7687,229.2409,229.3191,68432.0
2022-10-19 13:50:00,234.62,235.15,234.51,235.11,76460.0,229.3191,229.8371,229.2116,229.798,76460.0
2022-10-19 13:55:00,235.14,235.29,234.89,235.17,61267.0,229.8274,229.974,229.583,229.8567,61267.0
2022-10-19 14:00:00,235.13,235.74,234.85,235.56,149240.0,229.8176,230.4138,229.5439,230.2379,149240.0
2022-10-19 14:05:00,235.56,236.16,235.35,235.8,132778.0,230.2379,230.8243,230.0326,230.4725,132778.0
2022-10-19 14:10:00,235.79,236.06,235.68,235.96,76206.0,230.4627,230.7266,230.3552,230.6288,76206.0
2022-10-19 14:15:00,235.98,236.23,235.78,235.82,114162.0,230.6484,230.8927,230.4529,230.492,114162.0
2022-10-19 14:20:00,235.86,236.04,235.76,236.03,55774.0,230.5311,230.707,230.4334,230.6973,55774.0
2022-10-19 14:25:00,236.02,236.24,235.77,236.13,87074.0,230.6875,230.9025,230.4431,230.795,87074.0
2022-10-19 14:30:00,236.14,236.15,235.82,235.99,75440.0,230.8048,230.8145,230.492,230.6582,75440.0
2022-10-19 14:35:00,236.03,236.1,235.64,235.67,99954.0,230.6973,230.7657,230.3161,230.3454,99954.0
2022-10-19 14:40:00,235.68,235.83,235.35,235.46,99574.0,230.3552,230.5018,230.0326,230.1401,99574.0
2022-10-19 14:45:00,235.48,235.61,235.1,235.3,143757.0,230.1597,230.2867,229.7883,229.9838,143757.0
2022-10-19 14:50:00,235.3,235.32,235.09,235.19,94629.0,229.9838,230.0033,229.7785,229.8762,94629.0
2022-10-19 14:55:00,235.19,235.25,234.8,234.82,142634.0,229.8762,229.9349,229.495,229.5146,142634.0
2022-10-19 15:00:00,234.83,235.37,234.67,234.95,208789.0,229.5244,230.0522,229.368,229.6417,208789.0
2022-10-19 15:05:00,234.97,235.33,234.65,235.33,161440.0,229.6612,230.0131,229.3484,230.0131,161440.0
2022-10-19 15:10:00,235.34,235.6,235.19,235.37,136750.0,230.0228,230.277,229.8762,230.0522,136750.0
2022-10-19 15:15:00,235.36,236.08,235.31,235.84,159066.0,230.0424,230.7461,229.9935,230.5116,159066.0
2022-10-19 15:20:00,235.84,236.0,235.53,235.56,106931.0,230.5116,230.6679,230.2086,230.2379,106931.0
2022-10-19 15:25:00,235.54,235.86,235.32,235.48,97628.0,230.2183,230.5311,230.0033,230.1597,97628.0
2022-10-19 15:30:00,235.49,235.63,235.25,235.61,93301.0,230.1695,230.3063,229.9349,230.2867,93301.0
2022-10-19 15:35:00,235.66,235.88,235.46,235.63,104960.0,230.3356,230.5506,230.1401,230.3063,104960.0
2022-10-19 15:40:00,235.63,235.99,235.61,235.9,114233.0,230.3063,230.6582,230.2867,230.5702,114233.0
2022-10-19 15:45:00,235.88,235.98,235.44,235.72,163921.0,230.5506,230.6484,230.1206,230.3943,163921.0
2022-10-19 15:50:00,235.71,236.24,235.52,236.22,244021.0,230.3845,230.9025,230.1988,230.883,244021.0
2022-10-19 15:55:00,236.19,236.64,236.08,236.51,604826.0,230.8536,231.2935,230.7461,231.1664,604826.0
2022-10-20 09:30:00,235.74,237.6,235.73,236.63,547341.0,230.4138,232.2318,230.404,231.2837,547341.0
2022-10-20 09:35:00,236.56,236.61,235.71,236.06,286405.0,231.2153,231.2642,230.3845,230.7266,286405.0
2022-10-20 09:40:00,236.03,237.84,235.92,237.73,280060.0,230.6973,232.4664,230.5897,232.3588,280060.0
2022-10-20 09:45:00,237.76,238.65,237.54,238.52,351435.0,232.3882,233.2581,232.1731,233.131,351435.0
2022-10-20 09:50:00,238.52,239.36,238.23,238.97,273216.0,233.131,233.952,232.8476,233.5708,273216.0
2022-10-20 09:55:00,238.97,239.2,238.76,238.89,198284.0,233.5708,233.7956,233.3656,233.4926,198284.0
2022-10-20 10:00:00,238.91,239.46,238.54,239.44,209570.0,233.5122,234.0498,233.1505,234.0302,209570.0
2022-10-20 10:05:00,239.45,240.24,239.39,240.06,269205.0,234.04,234.8121,233.9813,234.6362,269205.0
2022-10-20 10:10:00,240.07,240.55,239.58,239.72,163820.0,234.646,235.1151,234.1671,234.3039,163820.0
2022-10-20 10:15:00,239.73,240.91,239.71,240.72,146917.0,234.3137,235.467,234.2941,235.2813,146917.0
2022-10-20 10:20:00,240.74,241.29,240.74,240.77,177687.0,235.3008,235.8384,235.3008,235.3302,177687.0
2022-10-20 10:25:00,240.77,241.13,240.55,241.03,135846.0,235.3302,235.682,235.1151,235.5843,135846.0
2022-10-20 10:30:00,241.04,241.31,239.77,240.17,239441.0,235.5941,235.858,234.3528,234.7437,239441.0
2022-10-20 10:35:00,240.18,240.39,240.02,240.26,99667.0,234.7535,234.9588,234.5971,234.8317,99667.0
2022-10-20 10:40:00,240.25,240.31,239.78,240.07,93555.0,234.8219,234.8806,234.3625,234.646,93555.0
2022-10-20 10:45:00,240.08,240.31,239.93,239.99,102303.0,234.6558,234.8806,234.5091,234.5678,102303.0
2022-10-20 10:50:00,239.96,240.12,239.54,239.54,99675.0,234.5385,234.6949,234.128,234.128,99675.0
2022-10-20 10:55:00,239.56,240.56,239.56,240.4,124862.0,234.1475,235.1249,234.1475,234.9685,124862.0
2022-10-20 11:00:00,240.4,240.6,239.77,239.78,96381.0,234.9685,235.164,234.3528,234.3625,96381.0
2022-10-20 11:05:00,239.75,240.03,239.63,239.98,101784.0,234.3332,234.6069,234.2159,234.558,101784.0
2022-10-20 11:10:00,240.0,240.06,239.7,239.86,91941.0,234.5776,234.6362,234.2843,234.4407,91941.0
2022-10-20 11:15:00,239.83,239.89,239.37,239.46,104740.0,234.4114,234.47,233.9618,234.0498,104740.0
2022-10-20 11:20:00,239.45,239.62,239.24,239.55,87046.0,234.04,234.2061,233.8347,234.1377,87046.0
2022-10-20 11:25:00,239.55,239.65,238.87,239.29,129389.0,234.1377,234.2355,233.4731,233.8836,129389.0
2022-10-20 11:30:00,239.28,239.93,239.24,239.87,104164.0,233.8738,234.5091,233.8347,234.4505,104164.0
2022-10-20 11:35:00,239.85,240.33,239.72,239.88,102458.0,234.431,234.9001,234.3039,234.4603,102458.0
2022-10-20 11:40:00,239.91,240.12,239.76,239.81,83646.0,234.4896,234.6949,234.343,234.3919,83646.0
2022-10-20 11:45:00,239.82,240.0,239.58,239.95,102385.0,234.4016,234.5776,234.1671,234.5287,102385.0
2022-10-20 11:50:00,239.94,240.22,239.83,239.94,112726.0,234.5189,234.7926,234.4114,234.5189,112726.0
2022-10-20 11:55:00,239.96,239.99,239.46,239.65,96831.0,234.5385,234.5678,234.0498,234.2355,96831.0
2022-10-20 12:00:00,239.64,239.65,239.02,239.13,94427.0,234.2257,234.2355,233.6197,233.7272,94427.0
2022-10-20 12:05:00,239.11,239.22,238.24,238.46,129815.0,233.7077,233.8152,232.8573,233.0724,129815.0
2022-10-20 12:10:00,238.43,238.72,238.13,238.53,230844.0,233.043,233.3265,232.7498,233.1408,230844.0
2022-10-20 12:15:00,238.48,238.92,238.4,238.49,116115.0,233.0919,233.522,233.0137,233.1017,116115.0
2022-10-20 12:20:00,238.52,238.53,237.86,238.01,235261.0,233.131,233.1408,232.4859,232.6325,235261.0
2022-10-20 12:25:00,238.02,238.03,237.35,237.66,160613.0,232.6423,232.6521,231.9874,232.2904,160613.0
2022-10-20 12:30:00,237.63,237.99,237.45,237.54,132039.0,232.2611,232.613,232.0852,232.1731,132039.0
2022-10-20 12:35:00,237.54,237.76,237.06,237.28,121930.0,232.1731,232.3882,231.704,231.919,121930.0
2022-10-20 12:40:00,237.28,237.58,237.17,237.29,125191.0,231.919,232.2122,231.8115,231.9288,125191.0
2022-10-20 12:45:00,237.29,237.45,236.89,237.4,111144.0,231.9288,232.0852,231.5378,232.0363,111144.0
2022-10-20 12:50:00,237.38,237.69,237.27,237.62,105503.0,232.0168,232.3198,231.9092,232.2513,105503.0
2022-10-20 12:55:00,237.59,238.05,237.49,237.94,86043.0,232.222,232.6716,232.1243,232.5641,86043.0
2022-10-20 13:00:00,237.92,238.17,237.69,238.1,83269.0,232.5446,232.7889,232.3198,232.7205,83269.0
2022-10-20 13:05:00,238.09,238.11,236.71,236.93,154052.0,232.7107,232.7303,231.3619,231.5769,154052.0
2022-10-20 13:10:00,236.91,238.5,236.78,237.16,128279.0,231.5574,233.1115,231.4303,231.8017,128279.0
2022-10-20 13:15:00,237.13,237.18,236.77,237.02,79075.0,231.7724,231.8213,231.4205,231.6649,79075.0
2022-10-20 13:20:00,237.0,237.48,236.81,236.84,135963.0,231.6453,232.1145,231.4596,231.489,135963.0
2022-10-20 13:25:00,236.85,237.25,236.81,237.11,99633.0,231.4987,231.8897,231.4596,231.7529,99633.0
2022-10-20 13:30:00,237.08,237.13,236.6,236.68,127143.0,231.7235,231.7724,231.2544,231.3326,127143.0
2022-10-20 13:35:00,236.71,237.04,236.6,236.78,89486.0,231.3619,231.6844,231.2544,231.4303,89486.0
2022-10-20 13:40:00,236.76,236.76,236.2,236.38,136644.0,231.4108,231.4108,230.8634,231.0394,136644.0
2022-10-20 13:45:00,236.4,236.56,235.74,235.86,186212.0,231.0589,231.2153,230.4138,230.5311,186212.0
2022-10-20 13:50:00,235.84,236.04,235.54,235.68,132996.0,230.5116,230.707,230.2183,230.3552,132996.0
2022-10-20 13:55:00,235.67,236.01,235.35,235.98,116110.0,230.3454,230.6777,230.0326,230.6484,116110.0
2022-10-20 14:00:00,235.96,236.11,235.75,235.89,72709.0,230.6288,230.7755,230.4236,230.5604,72709.0
2022-10-20 14:05:00,235.88,235.94,235.23,235.51,127044.0,230.5506,230.6093,229.9153,230.189,127044.0
2022-10-20 14:10:00,235.54,235.68,235.03,235.15,167995.0,230.2183,230.3552,229.7199,229.8371,167995.0
2022-10-20 14:15:00,235.17,235.78,235.07,235.69,180276.0,229.8567,230.4529,229.7589,230.3649,180276.0
2022-10-20 14:20:00,235.69,235.8,235.25,235.37,98653.0,230.3649,230.4725,229.9349,230.0522,98653.0
2022-10-20 14:25:00,235.38,235.52,235.19,235.42,75693.0,230.0619,230.1988,229.8762,230.101,75693.0
2022-10-20 14:30:00,235.4,235.99,235.23,235.9,105062.0,230.0815,230.6582,229.9153,230.5702,105062.0
2022-10-20 14:35:00,235.9,235.95,235.53,235.64,93989.0,230.5702,230.6191,230.2086,230.3161,93989.0
2022-10-20 14:40:00,235.62,235.65,234.93,234.98,198844.0,230.2965,230.3258,229.6221,229.671,198844.0
2022-10-20 14:45:00,234.98,235.58,234.87,235.39,260746.0,229.671,230.2574,229.5635,230.0717,260746.0
2022-10-20 14:50:00,235.4,235.95,235.19,235.8,109304.0,230.0815,230.6191,229.8762,230.4725,109304.0
2022-10-20 14:55:00,235.79,236.21,235.72,235.82,121922.0,230.4627,230.8732,230.3943,230.492,121922.0
2022-10-20 15:00:00,235.8,236.06,235.76,235.84,82295.0,230.4725,230.7266,230.4334,230.5116,82295.0
2022-10-20 15:05:00,235.82,236.61,235.81,236.45,152392.0,230.492,231.2642,230.4822,231.1078,152392.0
2022-10-20 15:10:00,236.46,236.63,236.25,236.58,163365.0,231.1175,231.2837,230.9123,231.2348,163365.0
2022-10-20 15:15:00,236.58,236.59,236.07,236.1,150396.0,231.2348,231.2446,230.7364,230.7657,150396.0
2022-10-20 15:20:00,236.11,236.15,235.67,236.0,147023.0,230.7755,230.8145,230.3454,230.6679,147023.0
2022-10-20 15:25:00,236.01,236.28,235.73,236.16,264602.0,230.6777,230.9416,230.404,230.8243,264602.0
2022-10-20 15:30:00,236.18,236.18,235.42,235.51,213471.0,230.8439,230.8439,230.101,230.189,213471.0
2022-10-20 15:35:00,235.49,235.88,235.38,235.64,147938.0,230.1695,230.5506,230.0619,230.3161,147938.0
2022-10-20 15:40:00,235.65,236.12,235.49,236.05,109412.0,230.3258,230.7852,230.1695,230.7168,109412.0
2022-10-20 15:45:00,236.03,236.24,235.67,236.08,186044.0,230.6973,230.9025,230.3454,230.7461,186044.0
2022-10-20 15:50:00,236.12,236.96,235.89,236.56,274355.0,230.7852,231.6062,230.5604,231.2153,274355.0
2022-10-20 15:55:00,236.52,236.63,235.98,236.12,628700.0,231.1762,231.2837,230.6484,230.7852,628700.0
2022-10-21 09:30:00,234.81,236.4,234.5,235.63,2740342.0,229.5048,231.0589,229.2018,230.3063,2740342.0
2022-10-21 09:35:00,235.63,236.26,234.93,236.1,287703.0,230.3063,230.9221,229.6221,230.7657,287703.0
2022-10-21 09:40:00,236.13,236.48,235.09,236.41,313646.0,230.795,231.1371,229.7785,231.0687,313646.0
2022-10-21 09:45:00,236.4,237.18,235.64,236.38,301142.0,231.0589,231.8213,230.3161,231.0394,301142.0
2022-10-21 09:50:00,236.44,237.84,235.88,237.46,175788.0,231.098,232.4664,230.5506,232.0949,175788.0
2022-10-21 09:55:00,237.41,238.0,236.73,237.99,240926.0,232.0461,232.6227,231.3814,232.613,240926.0
2022-10-21 10:00:00,238.01,238.17,237.28,237.74,231024.0,232.6325,232.7889,231.919,232.3686,231024.0
2022-10-21 10:05:00,237.75,238.75,237.63,237.99,214551.0,232.3784,233.3558,232.2611,232.613,214551.0
2022-10-21 10:10:00,238.0,238.4,237.6,238.4,177729.0,232.6227,233.0137,232.2318,233.0137,177729.0
2022-10-21 10:15:00,238.39,238.53,237.6,238.05,178331.0,233.0039,233.1408,232.2318,232.6716,178331.0
2022-10-21 10:20:00,238.08,238.32,236.96,237.14,156186.0,232.7009,232.9355,231.6062,231.7822,156186.0
2022-10-21 10:25:00,237.15,237.25,236.8,236.94,128477.0,231.792,231.8897,231.4499,231.5867,128477.0
2022-10-21 10:30:00,236.95,237.6,236.76,236.82,156546.0,231.5965,232.2318,231.4108,231.4694,156546.0
2022-10-21 10:35:00,236.82,237.02,236.26,236.74,195501.0,231.4694,231.6649,230.9221,231.3912,195501.0
2022-10-21 10:40:00,236.72,237.39,236.55,237.06,106329.0,231.3717,232.0265,231.2055,231.704,106329.0
2022-10-21 10:45:00,237.01,237.57,236.8,237.42,175741.0,231.6551,232.2025,231.4499,232.0559,175741.0
2022-10-21 10:50:00,237.4,237.7,237.0,237.14,151686.0,232.0363,232.3295,231.6453,231.7822,151686.0
2022-10-21 10:55:00,237.19,237.27,235.9,235.97,147621.0,231.8311,231.9092,230.5702,230.6386,147621.0
2022-10-21 11:00:00,235.97,236.11,235.11,235.46,203564.0,230.6386,230.7755,229.798,230.1401,203564.0
2022-10-21 11:05:00,235.51,235.96,235.39,235.81,100640.0,230.189,230.6288,230.0717,230.4822,100640.0
2022-10-21 11:10:00,235.8,236.35,235.5,235.69,142900.0,230.4725,231.01,230.1792,230.3649,142900.0
2022-10-21 11:15:00,235.67,236.21,235.52,235.78,68876.0,230.3454,230.8732,230.1988,230.4529,68876.0
2022-10-21 11:20:00,235.77,236.45,235.37,235.96,148902.0,230.4431,231.1078,230.0522,230.6288,148902.0
2022-10-21 11:25:00,235.93,236.8,235.93,236.48,100073.0,230.5995,231.4499,230.5995,231.1371,100073.0
2022-10-21 11:30:00,236.52,237.4,236.44,236.9,137396.0,231.1762,232.0363,231.098,231.5476,137396.0
2022-10-21 11:35:00,236.91,237.05,236.29,236.41,89248.0,231.5574,231.6942,230.9514,231.0687,89248.0
2022-10-21 11:40:00,236.49,237.9,236.28,237.68,134507.0,231.1469,232.525,230.9416,232.31,134507.0
2022-10-21 11:45:00,237.66,238.07,237.36,238.0,164309.0,232.2904,232.6912,231.9972,232.6227,164309.0
2022-10-21 11:50:00,238.0,238.35,237.58,238.05,126550.0,232.6227,232.9648,232.2122,232.6716,126550.0
2022-10-21 11:55:00,238.06,238.99,237.88,238.99,170925.0,232.6814,233.5904,232.5055,233.5904,170925.0
2022-10-21 12:00:00,238.98,239.76,238.94,239.5,263578.0,233.5806,234.343,233.5415,234.0889,263578.0
2022-10-21 12:05:00,239.48,239.48,238.83,238.85,112656.0,234.0693,234.0693,233.434,233.4535,112656.0
2022-10-21 12:10:00,238.87,238.96,238.22,238.82,106084.0,233.4731,233.5611,232.8378,233.4242,106084.0
2022-10-21 12:15:00,238.87,238.9,238.2,238.28,84985.0,233.4731,233.5024,232.8182,232.8964,84985.0
2022-10-21 12:20:00,238.31,238.78,238.14,238.7,111045.0,232.9257,233.3851,232.7596,233.3069,111045.0
2022-10-21 12:25:00,238.71,238.86,237.91,238.06,123965.0,233.3167,233.4633,232.5348,232.6814,123965.0
2022-10-21 12:30:00,238.05,238.77,237.91,238.65,76562.0,232.6716,233.3754,232.5348,233.2581,76562.0
2022-10-21 12:35:00,238.65,239.21,238.2,238.42,119332.0,233.2581,233.8054,232.8182,233.0333,119332.0
2022-10-21 12:40:00,238.38,239.04,238.38,238.91,68216.0,232.9942,233.6393,232.9942,233.5122,68216.0
2022-10-21 12:45:00,238.91,239.58,238.85,239.37,149818.0,233.5122,234.1671,233.4535,233.9618,149818.0
2022-10-21 12:50:00,239.39,239.82,239.38,239.58,82871.0,233.9813,234.4016,233.9716,234.1671,82871.0
2022-10-21 12:55:00,239.56,239.62,238.99,239.18,88790.0,234.1475,234.2061,233.5904,233.7761,88790.0
2022-10-21 13:00:00,239.21,239.85,239.11,239.71,113951.0,233.8054,234.431,233.7077,234.2941,113951.0
2022-10-21 13:05:00,239.72,239.83,239.27,239.41,182835.0,234.3039,234.4114,233.8641,234.0009,182835.0
2022-10-21 13:10:00,239.4,239.65,239.33,239.6,99711.0,233.9911,234.2355,233.9227,234.1866,99711.0
2022-10-21 13:15:00,239.58,240.1,239.36,239.99,177056.0,234.1671,234.6753,233.952,234.5678,177056.0
2022-10-21 13:20:00,239.95,240.26,239.46,239.55,182132.0,234.5287,234.8317,234.0498,234.1377,182132.0
2022-10-21 13:25:00,239.52,240.09,239.47,239.89,81950.0,234.1084,234.6655,234.0595,234.47,81950.0
2022-10-21 13:30:00,239.88,240.7,239.86,240.06,131719.0,234.4603,235.2617,234.4407,234.6362,131719.0
2022-10-21 13:35:00,240.05,240.25,239.84,240.12,66240.0,234.6264,234.8219,234.4212,234.6949,66240.0
2022-10-21 13:40:00,240.13,240.73,240.11,240.43,129145.0,234.7046,235.2911,234.6851,234.9978,129145.0
2022-10-21 13:45:00,240.41,240.77,240.41,240.77,111445.0,234.9783,235.3302,234.9783,235.3302,111445.0
2022-10-21 13:50:00,240.78,241.1,240.71,240.9,144482.0,235.3399,235.6527,235.2715,235.4572,144482.0
2022-10-21 13:55:00,240.89,241.18,240.84,241.04,91386.0,235.4475,235.7309,235.3986,235.5941,91386.0
2022-10-21 14:00:00,241.05,241.35,241.0,241.28,94874.0,235.6038,235.8971,235.555,235.8286,94874.0
2022-10-21 14:05:00,241.27,241.88,241.25,241.77,181410.0,235.8189,236.4151,235.7993,236.3076,181410.0
2022-10-21 14:10:00,241.78,241.98,241.45,241.5,189499.0,236.3173,236.5128,235.9948,236.0437,189499.0
2022-10-21 14:15:00,241.5,241.64,240.8,241.05,280722.0,236.0437,236.1805,235.3595,235.6038,280722.0
2022-10-21 14:20:00,241.03,241.29,240.88,240.92,107108.0,235.5843,235.8384,235.4377,235.4768,107108.0
2022-10-21 14:25:00,240.94,241.06,240.64,241.03,108714.0,235.4963,235.6136,235.2031,235.5843,108714.0
2022-10-21 14:30:00,241.04,241.49,241.04,241.16,140018.0,235.5941,236.0339,235.5941,235.7114,140018.0
2022-10-21 14:35:00,241.15,241.25,240.77,241.12,96308.0,235.7016,235.7993,235.3302,235.6723,96308.0
2022-10-21 14:40:00,241.09,241.3,240.77,240.77,78881.0,235.6429,235.8482,235.3302,235.3302,78881.0
2022-10-21 14:45:00,240.76,240.97,240.6,240.97,95791.0,235.3204,235.5256,235.164,235.5256,95791.0
2022-10-21 14:50:00,240.98,241.04,240.53,240.56,66421.0,235.5354,235.5941,235.0956,235.1249,66421.0
2022-10-21 14:55:00,240.58,241.14,240.57,241.14,111063.0,235.1445,235.6918,235.1347,235.6918,111063.0
2022-10-21 15:00:00,241.15,241.62,241.02,241.44,161493.0,235.7016,236.161,235.5745,235.985,161493.0
2022-10-21 15:05:00,241.43,241.49,241.17,241.29,148986.0,235.9753,236.0339,235.7211,235.8384,148986.0
2022-10-21 15:10:00,241.28,241.92,241.16,241.91,137372.0,235.8286,236.4542,235.7114,236.4444,137372.0
2022-10-21 15:15:00,241.92,242.2,241.79,242.09,181777.0,236.4542,236.7279,236.3271,236.6203,181777.0
2022-10-21 15:20:00,242.08,242.17,241.89,242.17,209032.0,236.6106,236.6985,236.4249,236.6985,209032.0
2022-10-21 15:25:00,242.18,242.44,242.15,242.39,139582.0,236.7083,236.9624,236.679,236.9136,139582.0
2022-10-21 15:30:00,242.38,242.57,241.93,242.07,249657.0,236.9038,237.0895,236.464,236.6008,249657.0
2022-10-21 15:35:00,242.07,242.33,241.87,242.31,203646.0,236.6008,236.8549,236.4053,236.8354,203646.0
2022-10-21 15:40:00,242.3,242.66,242.22,242.48,260626.0,236.8256,237.1775,236.7474,237.0015,260626.0
2022-10-21 15:45:00,242.47,242.53,242.17,242.4,283496.0,236.9918,237.0504,236.6985,236.9233,283496.0
2022-10-21 15:50:00,242.34,243.0,242.26,242.57,430090.0,236.8647,237.5098,236.7865,237.0895,430090.0
2022-10-21 15:55:00,242.54,242.54,241.93,242.03,945232.0,237.0602,237.0602,236.464,236.5617,945232.0
2022-10-24 09:30:00,243.63,244.14,241.5,241.78,893554.0,238.1255,238.624,236.0437,236.3173,893554.0
2022-10-24 09:35:00,241.78,244.97,241.73,243.8,459204.0,236.3173,239.4353,236.2685,238.2917,459204.0
2022-10-24 09:40:00,243.77,244.02,243.11,243.76,395277.0,238.2624,238.5067,237.6173,238.2526,395277.0
2022-10-24 09:45:00,243.8,245.73,243.76,244.73,667324.0,238.2917,240.1781,238.2526,239.2007,667324.0
2022-10-24 09:50:00,244.71,245.68,244.38,245.5,301723.0,239.1811,240.1292,238.8586,239.9533,301723.0
2022-10-24 09:55:00,245.57,245.61,244.24,244.63,384267.0,240.0217,240.0608,238.7218,239.103,384267.0
2022-10-24 10:00:00,244.62,244.66,242.87,242.91,398068.0,239.0932,239.1323,237.3827,237.4218,398068.0
2022-10-24 10:05:00,242.9,243.57,242.09,242.16,366951.0,237.412,238.0669,236.6203,236.6888,366951.0
2022-10-24 10:10:00,242.15,242.91,242.02,242.73,305802.0,236.679,237.4218,236.5519,237.2459,305802.0
2022-10-24 10:15:00,242.75,242.93,241.97,242.77,211963.0,237.2654,237.4414,236.5031,237.285,211963.0
2022-10-24 10:20:00,242.76,242.76,241.29,241.61,245852.0,237.2752,237.2752,235.8384,236.1512,245852.0
2022-10-24 10:25:00,241.65,242.57,241.49,242.48,255411.0,236.1903,237.0895,236.0339,237.0015,255411.0
2022-10-24 10:30:00,242.49,243.14,242.27,242.95,254217.0,237.0113,237.6466,236.7963,237.4609,254217.0
2022-10-24 10:35:00,242.95,243.94,242.88,243.6,306925.0,237.4609,238.4285,237.3925,238.0962,306925.0
2022-10-24 10:40:00,243.59,243.83,242.83,243.28,168910.0,238.0865,238.321,237.3436,237.7835,168910.0
2022-10-24 10:45:00,243.25,243.56,242.82,243.06,118018.0,237.7541,238.0571,237.3338,237.5684,118018.0
2022-10-24 10:50:00,243.07,244.18,243.06,243.88,226996.0,237.5782,238.6631,237.5684,238.3699,226996.0
2022-10-24 10:55:00,243.87,244.52,243.34,244.23,229469.0,238.3601,238.9954,237.8421,238.712,229469.0
2022-10-24 11:00:00,244.25,244.41,243.77,243.84,167505.0,238.7315,238.8879,238.2624,238.3308,167505.0
2022-10-24 11:05:00,243.8,244.29,243.47,243.61,134766.0,238.2917,238.7706,237.9692,238.106,134766.0
2022-10-24 11:10:00,243.64,244.19,243.47,244.06,158511.0,238.1353,238.6729,237.9692,238.5458,158511.0
2022-10-24 11:15:00,244.05,244.44,243.37,243.78,154037.0,238.5361,238.9172,237.8714,238.2722,154037.0
2022-10-24 11:20:00,243.8,244.42,243.8,244.21,113329.0,238.2917,238.8977,238.2917,238.6924,113329.0
2022-10-24 11:25:00,244.22,244.6,243.88,244.52,155349.0,238.7022,239.0736,238.3699,238.9954,155349.0
2022-10-24 11:30:00,244.48,244.6,244.13,244.52,91224.0,238.9563,239.0736,238.6143,238.9954,91224.0
2022-10-24 11:35:00,244.55,245.21,244.4,245.01,224571.0,239.0248,239.6699,238.8782,239.4744,224571.0
2022-10-24 11:40:00,245.05,245.31,244.76,244.84,256073.0,239.5135,239.7676,239.23,239.3082,256073.0
2022-10-24 11:45:00,244.84,244.9,244.36,244.81,138318.0,239.3082,239.3669,238.8391,239.2789,138318.0
2022-10-24 11:50:00,244.81,245.75,244.77,245.66,185963.0,239.2789,240.1976,239.2398,240.1097,185963.0
2022-10-24 11:55:00,245.66,245.84,245.43,245.77,147111.0,240.1097,240.2856,239.8849,240.2172,147111.0
2022-10-24 12:00:00,245.77,246.05,245.32,245.38,159660.0,240.2172,240.4909,239.7774,239.836,159660.0
2022-10-24 12:05:00,245.37,245.66,245.27,245.31,99055.0,239.8262,240.1097,239.7285,239.7676,99055.0
2022-10-24 12:10:00,245.33,245.94,245.3,245.89,123728.0,239.7871,240.3834,239.7578,240.3345,123728.0
2022-10-24 12:15:00,245.88,246.7,245.87,246.53,279962.0,240.3247,241.1262,240.3149,240.96,279962.0
2022-10-24 12:20:00,246.55,246.64,246.1,246.53,173008.0,240.9796,241.0675,240.5397,240.96,173008.0
2022-10-24 12:25:00,246.52,246.61,246.11,246.13,153058.0,240.9503,241.0382,240.5495,240.5691,153058.0
2022-10-24 12:30:00,246.13,246.19,245.7,245.84,105846.0,240.5691,240.6277,240.1488,240.2856,105846.0
2022-10-24 12:35:00,245.83,245.99,245.59,245.59,90077.0,240.2758,240.4322,240.0413,240.0413,90077.0
2022-10-24 12:40:00,245.59,245.97,245.48,245.97,72868.0,240.0413,240.4127,239.9338,240.4127,72868.0
2022-10-24 12:45:00,245.96,246.12,245.79,245.96,87225.0,240.4029,240.5593,240.2367,240.4029,87225.0
2022-10-24 12:50:00,245.96,246.3,245.85,246.28,74798.0,240.4029,240.7352,240.2954,240.7157,74798.0
2022-10-24 12:55:00,246.27,246.4,246.02,246.05,105128.0,240.7059,240.833,240.4615,240.4909,105128.0
2022-10-24 13:00:00,246.05,246.08,245.65,245.9,99934.0,240.4909,240.5202,240.0999,240.3443,99934.0
2022-10-24 13:05:00,245.91,246.03,245.6,245.98,73234.0,240.354,240.4713,240.051,240.4225,73234.0
2022-10-24 13:10:00,245.99,245.99,245.31,245.46,95893.0,240.4322,240.4322,239.7676,239.9142,95893.0
2022-10-24 13:15:00,245.45,245.68,245.3,245.4,175882.0,239.9044,240.1292,239.7578,239.8556,175882.0
2022-10-24 13:20:00,245.41,245.42,244.86,245.11,134033.0,239.8653,239.8751,239.3278,239.5721,134033.0
2022-10-24 13:25:00,245.11,245.26,244.91,245.11,97856.0,239.5721,239.7187,239.3766,239.5721,97856.0
2022-10-24 13:30:00,245.07,245.29,244.82,245.21,89417.0,239.533,239.748,239.2887,239.6699,89417.0
2022-10-24 13:35:00,245.21,245.33,245.01,245.28,87276.0,239.6699,239.7871,239.4744,239.7383,87276.0
2022-10-24 13:40:00,245.3,245.77,245.3,245.66,116511.0,239.7578,240.2172,239.7578,240.1097,116511.0
2022-10-24 13:45:00,245.69,245.82,245.36,245.6,70397.0,240.139,240.2661,239.8165,240.051,70397.0
2022-10-24 13:50:00,245.59,245.69,245.36,245.55,78710.0,240.0413,240.139,239.8165,240.0022,78710.0
2022-10-24 13:55:00,245.55,245.69,245.2,245.29,63348.0,240.0022,240.139,239.6601,239.748,63348.0
2022-10-24 14:00:00,245.29,245.84,245.19,245.81,130310.0,239.748,240.2856,239.6503,240.2563,130310.0
2022-10-24 14:05:00,245.81,245.97,245.71,245.85,64264.0,240.2563,240.4127,240.1586,240.2954,64264.0
2022-10-24 14:10:00,245.86,246.06,245.79,245.99,76792.0,240.3052,240.5006,240.2367,240.4322,76792.0
2022-10-24 14:15:00,245.98,246.14,245.93,246.05,94284.0,240.4225,240.5788,240.3736,240.4909,94284.0
2022-10-24 14:20:00,246.05,246.14,245.86,246.12,97407.0,240.4909,240.5788,240.3052,240.5593,97407.0
2022-10-24 14:25:00,246.12,246.38,246.01,246.22,114670.0,240.5593,240.8134,240.4518,240.657,114670.0
2022-10-24 14:30:00,246.21,246.44,246.18,246.37,84676.0,240.6473,240.8721,240.6179,240.8036,84676.0
2022-10-24 14:35:00,246.38,246.46,246.21,246.41,100122.0,240.8134,240.8916,240.6473,240.8427,100122.0
2022-10-24 14:40:00,246.42,247.07,246.22,246.89,218418.0,240.8525,241.4878,240.657,241.3119,218418.0
2022-10-24 14:45:00,246.91,247.07,246.65,247.02,152699.0,241.3314,241.4878,241.0773,241.439,152699.0
2022-10-24 14:50:00,247.01,247.02,246.6,246.75,169395.0,241.4292,241.439,241.0284,241.1751,169395.0
2022-10-24 14:55:00,246.75,247.15,246.58,247.11,200615.0,241.1751,241.566,241.0089,241.5269,200615.0
2022-10-24 15:00:00,247.17,247.63,247.02,247.5,230791.0,241.5856,242.0352,241.439,241.9081,230791.0
2022-10-24 15:05:00,247.49,247.65,247.31,247.43,146463.0,241.8983,242.0547,241.7224,241.8397,146463.0
2022-10-24 15:10:00,247.43,247.6,247.35,247.46,156787.0,241.8397,242.0059,241.7615,241.869,156787.0
2022-10-24 15:15:00,247.46,247.84,247.41,247.68,195081.0,241.869,242.2404,241.8201,242.084,195081.0
2022-10-24 15:20:00,247.67,247.67,247.22,247.36,198464.0,242.0743,242.0743,241.6344,241.7713,198464.0
2022-10-24 15:25:00,247.37,247.53,247.2,247.26,153791.0,241.781,241.9374,241.6149,241.6735,153791.0
2022-10-24 15:30:00,247.27,247.43,246.96,247.11,175821.0,241.6833,241.8397,241.3803,241.5269,175821.0
2022-10-24 15:35:00,247.11,247.23,246.95,247.07,200626.0,241.5269,241.6442,241.3705,241.4878,200626.0
2022-10-24 15:40:00,247.09,247.16,246.95,247.05,165672.0,241.5074,241.5758,241.3705,241.4683,165672.0
2022-10-24 15:45:00,247.05,247.24,246.8,246.82,255061.0,241.4683,241.654,241.2239,241.2435,255061.0
2022-10-24 15:50:00,246.83,246.99,246.41,246.48,406325.0,241.2532,241.4096,240.8427,240.9112,406325.0
2022-10-24 15:55:00,246.47,247.52,246.47,247.32,883954.0,240.9014,241.9277,240.9014,241.7322,883954.0
2022-10-25 09:30:00,247.47,248.4,247.24,247.81,1118794.0,241.8788,242.7878,241.654,242.2111,1118794.0
2022-10-25 09:35:00,247.82,247.98,246.32,246.37,528344.0,242.2209,242.3773,240.7548,240.8036,528344.0
2022-10-25 09:40:00,246.44,246.9,245.83,246.77,430462.0,240.8721,241.3217,240.2758,241.1946,430462.0
2022-10-25 09:45:00,246.78,248.4,246.77,248.4,530360.0,241.2044,242.7878,241.1946,242.7878,530360.0
2022-10-25 09:50:00,248.41,249.05,248.05,248.92,499835.0,242.7976,243.4231,242.4457,243.296,499835.0
2022-10-25 09:55:00,248.89,249.79,248.8,249.47,485293.0,243.2667,244.1464,243.1787,243.8336,485293.0
2022-10-25 10:00:00,249.49,249.7,248.58,249.24,269368.0,243.8532,244.0584,242.9637,243.6088,269368.0
2022-10-25 10:05:00,249.24,249.25,248.61,249.11,201624.0,243.6088,243.6186,242.993,243.4817,201624.0
2022-10-25 10:10:00,249.1,249.31,248.56,248.9,203811.0,243.472,243.6772,242.9442,243.2765,203811.0
2022-10-25 10:15:00,248.88,249.33,248.35,248.55,221359.0,243.2569,243.6968,242.7389,242.9344,221359.0
2022-10-25 10:20:00,248.55,248.73,248.25,248.72,174905.0,242.9344,243.1103,242.6412,243.1005,174905.0
2022-10-25 10:25:00,248.71,248.95,248.6,248.76,267773.0,243.0908,243.3254,242.9833,243.1396,267773.0
2022-10-25 10:30:00,248.77,248.81,248.17,248.47,261138.0,243.1494,243.1885,242.563,242.8562,261138.0
2022-10-25 10:35:00,248.45,248.48,247.74,247.93,259120.0,242.8366,242.866,242.1427,242.3284,259120.0
2022-10-25 10:40:00,247.95,248.75,247.91,248.66,158093.0,242.3479,243.1299,242.3088,243.0419,158093.0
2022-10-25 10:45:00,248.67,249.44,248.61,249.28,266532.0,243.0517,243.8043,242.993,243.6479,266532.0
2022-10-25 10:50:00,249.28,249.59,249.08,249.22,193656.0,243.6479,243.9509,243.4524,243.5893,193656.0
2022-10-25 10:55:00,249.16,249.42,248.56,248.59,180223.0,243.5306,243.7847,242.9442,242.9735,180223.0
2022-10-25 11:00:00,248.63,248.88,248.32,248.87,237388.0,243.0126,243.2569,242.7096,243.2472,237388.0
2022-10-25 11:05:00,248.87,249.57,248.8,249.45,252936.0,243.2472,243.9313,243.1787,243.8141,252936.0
2022-10-25 11:10:00,249.47,249.5,248.91,248.98,176409.0,243.8336,243.8629,243.2863,243.3547,176409.0
2022-10-25 11:15:00,248.99,249.39,248.93,249.29,157744.0,243.3644,243.7554,243.3058,243.6577,157744.0
2022-10-25 11:20:00,249.3,249.43,249.1,249.36,124847.0,243.6674,243.7945,243.472,243.7261,124847.0
2022-10-25 11:25:00,249.34,249.71,249.22,249.65,126655.0,243.7065,244.0682,243.5893,244.0095,126655.0
2022-10-25 11:30:00,249.63,249.76,249.38,249.56,309799.0,243.99,244.1171,243.7456,243.9216,309799.0
2022-10-25 11:35:00,249.53,249.83,249.44,249.83,162563.0,243.8922,244.1855,243.8043,244.1855,162563.0
2022-10-25 11:40:00,249.8,249.8,249.44,249.73,180598.0,244.1561,244.1561,243.8043,244.0877,180598.0
2022-10-25 11:45:00,249.73,249.95,249.49,249.93,224044.0,244.0877,244.3028,243.8532,244.2832,224044.0
2022-10-25 11:50:00,249.92,249.99,249.75,249.98,177745.0,244.2734,244.3419,244.1073,244.3321,177745.0
2022-10-25 11:55:00,249.96,250.0,249.56,249.75,165656.0,244.3125,244.3516,243.9216,244.1073,165656.0
2022-10-25 12:00:00,249.78,249.92,249.41,249.55,195741.0,244.1366,244.2734,243.775,243.9118,195741.0
2022-10-25 12:05:00,249.56,249.87,249.47,249.69,129499.0,243.9216,244.2246,243.8336,244.0486,129499.0
2022-10-25 12:10:00,249.66,249.67,249.46,249.58,137745.0,244.0193,244.0291,243.8238,243.9411,137745.0
2022-10-25 12:15:00,249.59,249.81,249.43,249.81,114326.0,243.9509,244.1659,243.7945,244.1659,114326.0
2022-10-25 12:20:00,249.83,249.83,249.51,249.64,123680.0,244.1855,244.1855,243.8727,243.9998,123680.0
2022-10-25 12:25:00,249.63,249.9,249.54,249.89,139034.0,243.99,244.2539,243.902,244.2441,139034.0
2022-10-25 12:30:00,249.89,249.96,249.57,249.57,129765.0,244.2441,244.3125,243.9313,243.9313,129765.0
2022-10-25 12:35:00,249.61,249.68,249.13,249.21,129963.0,243.9704,244.0389,243.5013,243.5795,129963.0
2022-10-25 12:40:00,249.18,249.38,249.09,249.33,130094.0,243.5502,243.7456,243.4622,243.6968,130094.0
2022-10-25 12:45:00,249.34,249.38,248.8,248.88,216142.0,243.7065,243.7456,243.1787,243.2569,216142.0
2022-10-25 12:50:00,248.92,249.11,248.87,248.97,137312.0,243.296,243.4817,243.2472,243.3449,137312.0
2022-10-25 12:55:00,248.96,249.0,248.78,248.88,133987.0,243.3351,243.3742,243.1592,243.2569,133987.0
2022-10-25 13:00:00,248.87,249.18,248.33,248.34,191007.0,243.2472,243.5502,242.7194,242.7291,191007.0
2022-10-25 13:05:00,248.34,248.8,248.26,248.59,242596.0,242.7291,243.1787,242.6509,242.9735,242596.0
2022-10-25 13:10:00,248.57,248.72,248.3,248.35,138443.0,242.9539,243.1005,242.69,242.7389,138443.0
2022-10-25 13:15:00,248.34,248.64,248.16,248.34,196856.0,242.7291,243.0224,242.5532,242.7291,196856.0
2022-10-25 13:20:00,248.35,248.73,248.33,248.71,107417.0,242.7389,243.1103,242.7194,243.0908,107417.0
2022-10-25 13:25:00,248.72,249.07,248.69,249.01,120373.0,243.1005,243.4426,243.0712,243.384,120373.0
2022-10-25 13:30:00,249.0,249.41,248.98,249.13,199477.0,243.3742,243.775,243.3547,243.5013,199477.0
2022-10-25 13:35:00,249.13,249.15,248.54,248.59,103520.0,243.5013,243.5208,242.9246,242.9735,103520.0
2022-10-25 13:40:00,248.62,248.83,248.5,248.68,109872.0,243.0028,243.2081,242.8855,243.0615,109872.0
2022-10-25 13:45:00,248.67,248.81,248.53,248.71,92710.0,243.0517,243.1885,242.9148,243.0908,92710.0
2022-10-25 13:50:00,248.72,248.94,248.6,248.91,107617.0,243.1005,243.3156,242.9833,243.2863,107617.0
2022-10-25 13:55:00,248.93,249.17,248.72,249.12,136370.0,243.3058,243.5404,243.1005,243.4915,136370.0
2022-10-25 14:00:00,249.12,249.42,249.04,249.31,153047.0,243.4915,243.7847,243.4133,243.6772,153047.0
2022-10-25 14:05:00,249.31,249.68,249.21,249.63,158228.0,243.6772,244.0389,243.5795,243.99,158228.0
2022-10-25 14:10:00,249.63,249.74,249.51,249.65,139629.0,243.99,244.0975,243.8727,244.0095,139629.0
2022-10-25 14:15:00,249.66,249.9,249.54,249.8,109260.0,244.0193,244.2539,243.902,244.1561,109260.0
2022-10-25 14:20:00,249.79,249.99,249.72,249.97,169515.0,244.1464,244.3419,244.078,244.3223,169515.0
2022-10-25 14:25:00,249.96,250.11,249.83,249.91,290406.0,244.3125,244.4591,244.1855,244.2637,290406.0
2022-10-25 14:30:00,249.9,249.99,249.68,249.99,147631.0,244.2539,244.3419,244.0389,244.3419,147631.0
2022-10-25 14:35:00,249.99,250.03,249.81,249.87,147566.0,244.3419,244.3809,244.1659,244.2246,147566.0
2022-10-25 14:40:00,249.86,249.99,249.36,249.64,229894.0,244.2148,244.3419,243.7261,243.9998,229894.0
2022-10-25 14:45:00,249.64,249.64,249.23,249.31,143162.0,243.9998,243.9998,243.599,243.6772,143162.0
2022-10-25 14:50:00,249.32,249.72,249.31,249.67,116040.0,243.687,244.078,243.6772,244.0291,116040.0
2022-10-25 14:55:00,249.67,249.73,249.41,249.53,173299.0,244.0291,244.0877,243.775,243.8922,173299.0
2022-10-25 15:00:00,249.53,249.7,249.35,249.7,174728.0,243.8922,244.0584,243.7163,244.0584,174728.0
2022-10-25 15:05:00,249.72,250.05,249.67,249.99,237080.0,244.078,244.4005,244.0291,244.3419,237080.0
2022-10-25 15:10:00,249.97,249.99,249.78,249.92,196459.0,244.3223,244.3419,244.1366,244.2734,196459.0
2022-10-25 15:15:00,249.91,250.04,249.77,249.79,191046.0,244.2637,244.3907,244.1268,244.1464,191046.0
2022-10-25 15:20:00,249.78,249.89,249.47,249.86,229501.0,244.1366,244.2441,243.8336,244.2148,229501.0
2022-10-25 15:25:00,249.87,250.32,249.87,250.29,339373.0,244.2246,244.6644,244.2246,244.6351,339373.0
2022-10-25 15:30:00,250.3,250.64,250.16,250.48,336779.0,244.6448,244.9772,244.508,244.8208,336779.0
2022-10-25 15:35:00,250.48,250.63,250.29,250.53,293973.0,244.8208,244.9674,244.6351,244.8697,293973.0
2022-10-25 15:40:00,250.53,250.53,250.1,250.3,389850.0,244.8697,244.8697,244.4494,244.6448,389850.0
2022-10-25 15:45:00,250.29,250.31,250.0,250.15,390831.0,244.6351,244.6546,244.3516,244.4982,390831.0
2022-10-25 15:50:00,250.14,250.64,249.82,250.12,538190.0,244.4885,244.9772,244.1757,244.4689,538190.0
2022-10-25 15:55:00,250.12,251.04,250.06,250.76,925840.0,244.4689,245.3681,244.4103,245.0945,925840.0
2022-10-26 09:30:00,231.0,232.27,230.25,231.68,4594052.0,225.7809,227.0222,225.0478,226.4455,4594052.0
2022-10-26 09:35:00,231.65,231.88,230.17,230.95,2584778.0,226.4162,226.641,224.9697,225.732,2584778.0
2022-10-26 09:40:00,230.96,232.48,230.44,231.86,2311339.0,225.7418,227.2275,225.2336,226.6215,2311339.0
2022-10-26 09:45:00,231.85,233.34,231.55,231.98,2304237.0,226.6117,228.068,226.3185,226.7388,2304237.0
2022-10-26 09:50:00,231.98,232.16,231.11,231.13,1527937.0,226.7388,226.9147,225.8884,225.908,1527937.0
2022-10-26 09:55:00,231.13,231.63,231.01,231.12,1152304.0,225.908,226.3967,225.7907,225.8982,1152304.0
2022-10-26 10:00:00,231.13,232.1,231.1,231.68,1626664.0,225.908,226.8561,225.8786,226.4455,1626664.0
2022-10-26 10:05:00,231.68,231.69,230.81,231.09,1316339.0,226.4455,226.4553,225.5952,225.8689,1316339.0
2022-10-26 10:10:00,231.06,233.25,230.97,233.03,1364400.0,225.8395,227.9801,225.7516,227.765,1364400.0
2022-10-26 10:15:00,233.05,233.66,232.59,233.32,1342578.0,227.7846,228.3808,227.335,228.0485,1342578.0
2022-10-26 10:20:00,233.32,233.34,232.12,232.38,844493.0,228.0485,228.068,226.8756,227.1297,844493.0
2022-10-26 10:25:00,232.37,233.64,232.32,233.64,784095.0,227.12,228.3613,227.0711,228.3613,784095.0
2022-10-26 10:30:00,233.65,234.78,233.63,234.59,1009541.0,228.371,229.4755,228.3515,229.2898,1009541.0
2022-10-26 10:35:00,234.58,236.45,234.47,236.06,1472149.0,229.28,231.1078,229.1725,230.7266,1472149.0
2022-10-26 10:40:00,236.06,237.23,235.92,237.04,1511217.0,230.7266,231.8701,230.5897,231.6844,1511217.0
2022-10-26 10:45:00,237.03,237.16,236.03,236.09,1457271.0,231.6747,231.8017,230.6973,230.7559,1457271.0
2022-10-26 10:50:00,236.07,236.13,235.37,235.65,968597.0,230.7364,230.795,230.0522,230.3258,968597.0
2022-10-26 10:55:00,235.63,235.74,234.94,235.22,722829.0,230.3063,230.4138,229.6319,229.9056,722829.0
2022-10-26 11:00:00,235.25,236.15,235.25,235.77,632479.0,229.9349,230.8145,229.9349,230.4431,632479.0
2022-10-26 11:05:00,235.75,236.36,235.51,236.02,595244.0,230.4236,231.0198,230.189,230.6875,595244.0
2022-10-26 11:10:00,236.04,236.48,235.81,236.45,582098.0,230.707,231.1371,230.4822,231.1078,582098.0
2022-10-26 11:15:00,236.44,236.77,235.95,236.44,838159.0,231.098,231.4205,230.6191,231.098,838159.0
2022-10-26 11:20:00,236.4,236.79,236.33,236.47,492482.0,231.0589,231.4401,230.9905,231.1273,492482.0
2022-10-26 11:25:00,236.45,237.13,236.45,236.95,624416.0,231.1078,231.7724,231.1078,231.5965,624416.0
2022-10-26 11:30:00,236.97,237.54,236.86,237.41,597827.0,231.616,232.1731,231.5085,232.0461,597827.0
2022-10-26 11:35:00,237.41,237.69,237.08,237.63,517089.0,232.0461,232.3198,231.7235,232.2611,517089.0
2022-10-26 11:40:00,237.65,238.3,237.43,238.17,562676.0,232.2807,232.916,232.0656,232.7889,562676.0
2022-10-26 11:45:00,238.16,238.21,237.2,237.27,639024.0,232.7791,232.828,231.8408,231.9092,639024.0
2022-10-26 11:50:00,237.26,237.33,236.31,236.57,645117.0,231.8995,231.9679,230.9709,231.2251,645117.0
2022-10-26 11:55:00,236.57,236.95,236.45,236.53,474628.0,231.2251,231.5965,231.1078,231.186,474628.0
2022-10-26 12:00:00,236.52,236.58,236.13,236.28,464235.0,231.1762,231.2348,230.795,230.9416,464235.0
2022-10-26 12:05:00,236.27,236.45,235.65,235.67,559334.0,230.9318,231.1078,230.3258,230.3454,559334.0
2022-10-26 12:10:00,235.65,236.03,235.51,235.56,382459.0,230.3258,230.6973,230.189,230.2379,382459.0
2022-10-26 12:15:00,235.55,236.75,235.51,236.63,606930.0,230.2281,231.401,230.189,231.2837,606930.0
2022-10-26 12:20:00,236.63,236.75,236.38,236.55,405861.0,231.2837,231.401,231.0394,231.2055,405861.0
2022-10-26 12:25:00,236.54,236.59,236.02,236.24,406134.0,231.1957,231.2446,230.6875,230.9025,406134.0
2022-10-26 12:30:00,236.24,236.83,236.11,236.61,318604.0,230.9025,231.4792,230.7755,231.2642,318604.0
2022-10-26 12:35:00,236.61,237.17,236.47,236.7,389195.0,231.2642,231.8115,231.1273,231.3521,389195.0
2022-10-26 12:40:00,236.7,236.75,235.89,236.01,337570.0,231.3521,231.401,230.5604,230.6777,337570.0
2022-10-26 12:45:00,236.0,236.33,235.32,235.44,372698.0,230.6679,230.9905,230.0033,230.1206,372698.0
2022-10-26 12:50:00,235.42,235.72,235.26,235.34,514767.0,230.101,230.3943,229.9447,230.0228,514767.0
2022-10-26 12:55:00,235.34,235.52,234.82,234.93,567248.0,230.0228,230.1988,229.5146,229.6221,567248.0
2022-10-26 13:00:00,234.93,235.0,234.42,234.95,481105.0,229.6221,229.6905,229.1236,229.6417,481105.0
2022-10-26 13:05:00,234.95,235.1,234.61,234.74,284882.0,229.6417,229.7883,229.3093,229.4364,284882.0
2022-10-26 13:10:00,234.74,235.04,234.18,234.24,452124.0,229.4364,229.7296,228.8891,228.9477,452124.0
2022-10-26 13:15:00,234.24,234.45,233.91,234.2,479223.0,228.9477,229.153,228.6252,228.9086,479223.0
2022-10-26 13:20:00,234.2,234.44,233.76,233.91,309391.0,228.9086,229.1432,228.4785,228.6252,309391.0
2022-10-26 13:25:00,233.91,233.94,233.29,233.44,631011.0,228.6252,228.6545,228.0192,228.1658,631011.0
2022-10-26 13:30:00,233.46,233.63,233.27,233.55,352130.0,228.1853,228.3515,227.9996,228.2733,352130.0
2022-10-26 13:35:00,233.52,234.29,233.52,234.23,450987.0,228.244,228.9966,228.244,228.9379,450987.0
2022-10-26 13:40:00,234.24,234.94,234.19,234.89,378624.0,228.9477,229.6319,228.8988,229.583,378624.0
2022-10-26 13:45:00,234.88,234.97,234.51,234.51,286254.0,229.5732,229.6612,229.2116,229.2116,286254.0
2022-10-26 13:50:00,234.51,234.93,234.5,234.9,240898.0,229.2116,229.6221,229.2018,229.5928,240898.0
2022-10-26 13:55:00,234.9,235.19,234.69,235.09,219298.0,229.5928,229.8762,229.3875,229.7785,219298.0
2022-10-26 14:00:00,235.08,235.78,234.97,235.59,382835.0,229.7687,230.4529,229.6612,230.2672,382835.0
2022-10-26 14:05:00,235.58,235.75,235.47,235.55,297851.0,230.2574,230.4236,230.1499,230.2281,297851.0
2022-10-26 14:10:00,235.51,235.76,235.07,235.15,398584.0,230.189,230.4334,229.7589,229.8371,398584.0
2022-10-26 14:15:00,235.15,235.15,234.73,234.73,295837.0,229.8371,229.8371,229.4266,229.4266,295837.0
2022-10-26 14:20:00,234.73,234.98,234.63,234.85,276943.0,229.4266,229.671,229.3289,229.5439,276943.0
2022-10-26 14:25:00,234.87,235.05,234.27,234.39,357014.0,229.5635,229.7394,228.977,229.0943,357014.0
2022-10-26 14:30:00,234.38,234.4,234.07,234.23,284822.0,229.0845,229.1041,228.7815,228.9379,284822.0
2022-10-26 14:35:00,234.22,234.29,233.87,233.98,419848.0,228.9282,228.9966,228.5861,228.6936,419848.0
2022-10-26 14:40:00,233.98,234.0,233.47,233.47,349817.0,228.6936,228.7131,228.1951,228.1951,349817.0
2022-10-26 14:45:00,233.48,233.62,233.3,233.32,395117.0,228.2049,228.3417,228.0289,228.0485,395117.0
2022-10-26 14:50:00,233.32,233.37,232.96,233.25,420087.0,228.0485,228.0974,227.6966,227.9801,420087.0
2022-10-26 14:55:00,233.26,233.43,232.99,233.43,410156.0,227.9898,228.156,227.7259,228.156,410156.0
2022-10-26 15:00:00,233.41,233.42,232.82,232.9,432069.0,228.1365,228.1462,227.5598,227.638,432069.0
2022-10-26 15:05:00,232.89,232.98,232.67,232.8,465882.0,227.6282,227.7162,227.4132,227.5402,465882.0
2022-10-26 15:10:00,232.79,232.82,232.39,232.74,381500.0,227.5305,227.5598,227.1395,227.4816,381500.0
2022-10-26 15:15:00,232.74,233.01,232.61,232.93,473288.0,227.4816,227.7455,227.3545,227.6673,473288.0
2022-10-26 15:20:00,232.94,233.0,232.32,232.51,398017.0,227.6771,227.7357,227.0711,227.2568,398017.0
2022-10-26 15:25:00,232.51,232.83,232.39,232.66,454128.0,227.2568,227.5696,227.1395,227.4034,454128.0
2022-10-26 15:30:00,232.65,232.88,232.41,232.51,485000.0,227.3936,227.6184,227.159,227.2568,485000.0
2022-10-26 15:35:00,232.52,232.71,232.48,232.59,422516.0,227.2666,227.4523,227.2275,227.335,422516.0
2022-10-26 15:40:00,232.58,233.22,232.57,232.89,551347.0,227.3252,227.9507,227.3154,227.6282,551347.0
2022-10-26 15:45:00,232.9,232.97,232.28,232.48,734764.0,227.638,227.7064,227.032,227.2275,734764.0
2022-10-26 15:50:00,232.48,232.56,231.78,232.02,1024119.0,227.2275,227.3057,226.5433,226.7779,1024119.0
2022-10-26 15:55:00,232.02,232.02,230.21,231.24,2946694.0,226.7779,226.7779,225.0088,226.0155,2946694.0
2022-10-27 09:30:00,231.04,233.69,230.88,231.09,1436815.0,225.82,228.4101,225.6636,225.8689,1436815.0
2022-10-27 09:35:00,231.07,231.4,229.09,229.26,1089111.0,225.8493,226.1719,223.9141,224.0802,1089111.0
2022-10-27 09:40:00,229.27,229.33,228.57,228.95,734580.0,224.09,224.1486,223.4058,223.7772,734580.0
2022-10-27 09:45:00,228.93,229.77,228.13,228.2,749570.0,223.7577,224.5787,222.9757,223.0442,749570.0
2022-10-27 09:50:00,228.13,228.34,227.12,227.21,655340.0,222.9757,223.181,221.9886,222.0765,655340.0
2022-10-27 09:55:00,227.22,227.39,226.81,227.29,639379.0,222.0863,222.2525,221.6856,222.1547,639379.0
2022-10-27 10:00:00,227.28,227.54,226.87,227.53,585937.0,222.145,222.3991,221.7442,222.3893,585937.0
2022-10-27 10:05:00,227.51,228.34,227.44,228.31,506428.0,222.3698,223.181,222.3013,223.1517,506428.0
2022-10-27 10:10:00,228.35,229.21,228.0,228.78,649649.0,223.1908,224.0313,222.8487,223.6111,649649.0
2022-10-27 10:15:00,228.79,229.73,228.61,229.69,558216.0,223.6208,224.5396,223.4449,224.5005,558216.0
2022-10-27 10:20:00,229.7,229.95,229.43,229.77,463536.0,224.5103,224.7546,224.2464,224.5787,463536.0
2022-10-27 10:25:00,229.77,230.62,229.67,230.2,456901.0,224.5787,225.4095,224.481,224.999,456901.0
2022-10-27 10:30:00,230.2,230.73,229.53,229.53,350598.0,224.999,225.517,224.3441,224.3441,350598.0
2022-10-27 10:35:00,229.52,229.76,228.65,228.98,312433.0,224.3343,224.5689,223.484,223.8065,312433.0
2022-10-27 10:40:00,228.95,229.06,228.34,228.56,307351.0,223.7772,223.8847,223.181,223.396,307351.0
2022-10-27 10:45:00,228.51,228.89,228.15,228.17,268078.0,223.3472,223.7186,222.9953,223.0148,268078.0
2022-10-27 10:50:00,228.17,228.85,228.15,228.61,222629.0,223.0148,223.6795,222.9953,223.4449,222629.0
2022-10-27 10:55:00,228.58,228.66,227.85,227.94,294626.0,223.4156,223.4938,222.7021,222.79,294626.0
2022-10-27 11:00:00,227.91,228.37,227.67,228.22,193824.0,222.7607,223.2103,222.5261,223.0637,193824.0
2022-10-27 11:05:00,228.24,228.83,227.96,228.61,330774.0,223.0833,223.6599,222.8096,223.4449,330774.0
2022-10-27 11:10:00,228.61,229.06,228.16,228.19,306187.0,223.4449,223.8847,223.0051,223.0344,306187.0
2022-10-27 11:15:00,228.16,228.24,227.53,227.74,225802.0,223.0051,223.0833,222.3893,222.5946,225802.0
2022-10-27 11:20:00,227.74,228.19,227.58,228.03,199520.0,222.5946,223.0344,222.4382,222.878,199520.0
2022-10-27 11:25:00,228.02,228.1,227.57,227.79,194341.0,222.8682,222.9464,222.4284,222.6434,194341.0
2022-10-27 11:30:00,227.78,228.32,227.4,227.94,323151.0,222.6337,223.1615,222.2622,222.79,323151.0
2022-10-27 11:35:00,227.94,228.37,227.2,227.21,343258.0,222.79,223.2103,222.0668,222.0765,343258.0
2022-10-27 11:40:00,227.22,227.55,227.05,227.28,193188.0,222.0863,222.4089,221.9201,222.145,193188.0
2022-10-27 11:45:00,227.27,227.72,227.05,227.69,202895.0,222.1352,222.575,221.9201,222.5457,202895.0
2022-10-27 11:50:00,227.66,227.72,227.27,227.43,179735.0,222.5164,222.575,222.1352,222.2916,179735.0
2022-10-27 11:55:00,227.45,227.54,227.15,227.28,244912.0,222.3111,222.3991,222.0179,222.145,244912.0
2022-10-27 12:00:00,227.29,227.45,227.02,227.21,339543.0,222.1547,222.3111,221.8908,222.0765,339543.0
2022-10-27 12:05:00,227.2,227.57,227.12,227.18,247004.0,222.0668,222.4284,221.9886,222.0472,247004.0
2022-10-27 12:10:00,227.14,227.19,226.85,226.92,268550.0,222.0081,222.057,221.7247,221.7931,268550.0
2022-10-27 12:15:00,226.9,227.12,226.3,226.36,385945.0,221.7735,221.9886,221.1871,221.2457,385945.0
2022-10-27 12:20:00,226.35,226.56,226.05,226.12,290043.0,221.236,221.4412,220.9427,221.0112,290043.0
2022-10-27 12:25:00,226.15,226.24,225.82,225.83,302215.0,221.0405,221.1284,220.7179,220.7277,302215.0
2022-10-27 12:30:00,225.82,226.37,225.78,226.24,309749.0,220.7179,221.2555,220.6788,221.1284,309749.0
2022-10-27 12:35:00,226.23,226.35,226.08,226.23,187173.0,221.1187,221.236,220.9721,221.1187,187173.0
2022-10-27 12:40:00,226.22,226.49,226.17,226.24,168673.0,221.1089,221.3728,221.06,221.1284,168673.0
2022-10-27 12:45:00,226.24,226.72,226.15,226.62,193596.0,221.1284,221.5976,221.0405,221.4999,193596.0
2022-10-27 12:50:00,226.62,226.85,226.52,226.65,180996.0,221.4999,221.7247,221.4021,221.5292,180996.0
2022-10-27 12:55:00,226.65,226.78,226.39,226.61,164091.0,221.5292,221.6562,221.2751,221.4901,164091.0
2022-10-27 13:00:00,226.61,226.71,226.17,226.4,225206.0,221.4901,221.5878,221.06,221.2848,225206.0
2022-10-27 13:05:00,226.41,227.49,226.39,227.39,252545.0,221.2946,222.3502,221.2751,222.2525,252545.0
2022-10-27 13:10:00,227.38,227.4,227.1,227.15,218680.0,222.2427,222.2622,221.969,222.0179,218680.0
2022-10-27 13:15:00,227.14,227.32,226.72,227.22,206204.0,222.0081,222.184,221.5976,222.0863,206204.0
2022-10-27 13:20:00,227.22,227.67,227.17,227.39,193285.0,222.0863,222.5261,222.0374,222.2525,193285.0
2022-10-27 13:25:00,227.39,227.41,226.69,226.75,248044.0,222.2525,222.272,221.5683,221.6269,248044.0
2022-10-27 13:30:00,226.74,226.8,226.36,226.43,268036.0,221.6172,221.6758,221.2457,221.3142,268036.0
2022-10-27 13:35:00,226.44,226.73,226.25,226.49,174365.0,221.3239,221.6074,221.1382,221.3728,174365.0
2022-10-27 13:40:00,226.48,226.92,226.48,226.89,205225.0,221.363,221.7931,221.363,221.7638,205225.0
2022-10-27 13:45:00,226.9,227.0,226.64,226.79,168139.0,221.7735,221.8713,221.5194,221.666,168139.0
2022-10-27 13:50:00,226.79,226.79,226.55,226.61,128687.0,221.666,221.666,221.4314,221.4901,128687.0
2022-10-27 13:55:00,226.61,226.81,226.57,226.67,211506.0,221.4901,221.6856,221.451,221.5487,211506.0
2022-10-27 14:00:00,226.68,227.16,226.65,227.15,220038.0,221.5585,222.0277,221.5292,222.0179,220038.0
2022-10-27 14:05:00,227.16,227.22,226.8,226.86,170011.0,222.0277,222.0863,221.6758,221.7344,170011.0
2022-10-27 14:10:00,226.85,227.14,226.61,227.04,171871.0,221.7247,222.0081,221.4901,221.9104,171871.0
2022-10-27 14:15:00,227.06,227.1,226.65,226.93,154455.0,221.9299,221.969,221.5292,221.8029,154455.0
2022-10-27 14:20:00,226.91,226.92,226.58,226.85,119503.0,221.7833,221.7931,221.4608,221.7247,119503.0
2022-10-27 14:25:00,226.84,226.93,226.69,226.77,111393.0,221.7149,221.8029,221.5683,221.6465,111393.0
2022-10-27 14:30:00,226.76,226.91,226.54,226.79,123726.0,221.6367,221.7833,221.4217,221.666,123726.0
2022-10-27 14:35:00,226.78,226.81,226.43,226.52,164314.0,221.6562,221.6856,221.3142,221.4021,164314.0
2022-10-27 14:40:00,226.51,226.76,226.39,226.65,231034.0,221.3923,221.6367,221.2751,221.5292,231034.0
2022-10-27 14:45:00,226.65,226.67,226.2,226.24,194378.0,221.5292,221.5487,221.0894,221.1284,194378.0
2022-10-27 14:50:00,226.24,226.56,226.23,226.42,206712.0,221.1284,221.4412,221.1187,221.3044,206712.0
2022-10-27 14:55:00,226.42,226.53,226.11,226.35,213049.0,221.3044,221.4119,221.0014,221.236,213049.0
2022-10-27 15:00:00,226.35,227.0,226.32,226.92,294085.0,221.236,221.8713,221.2066,221.7931,294085.0
2022-10-27 15:05:00,226.91,227.04,226.11,226.18,240885.0,221.7833,221.9104,221.0014,221.0698,240885.0
2022-10-27 15:10:00,226.2,226.71,226.1,226.68,250154.0,221.0894,221.5878,220.9916,221.5585,250154.0
2022-10-27 15:15:00,226.69,226.88,226.51,226.67,176450.0,221.5683,221.754,221.3923,221.5487,176450.0
2022-10-27 15:20:00,226.66,227.04,226.58,227.03,256035.0,221.539,221.9104,221.4608,221.9006,256035.0
2022-10-27 15:25:00,227.03,227.43,226.89,227.29,290165.0,221.9006,222.2916,221.7638,222.1547,290165.0
2022-10-27 15:30:00,227.27,227.99,227.09,227.9,421971.0,222.1352,222.8389,221.9592,222.7509,421971.0
2022-10-27 15:35:00,227.88,227.89,227.51,227.59,264579.0,222.7314,222.7412,222.3698,222.4479,264579.0
2022-10-27 15:40:00,227.58,227.73,227.36,227.47,283262.0,222.4382,222.5848,222.2231,222.3307,283262.0
2022-10-27 15:45:00,227.48,227.53,227.15,227.38,328484.0,222.3404,222.3893,222.0179,222.2427,328484.0
2022-10-27 15:50:00,227.39,227.71,226.54,226.73,543243.0,222.2525,222.5652,221.4217,221.6074,543243.0
2022-10-27 15:55:00,226.74,227.03,226.49,226.82,1391614.0,221.6172,221.9006,221.3728,221.6953,1391614.0
2022-10-28 09:30:00,226.24,228.8,226.05,228.44,1264031.0,221.1284,223.6306,220.9427,223.2787,1264031.0
2022-10-28 09:35:00,228.42,229.69,228.39,228.87,650074.0,223.2592,224.5005,223.2299,223.699,650074.0
2022-10-28 09:40:00,228.9,230.42,228.89,230.29,641106.0,223.7284,225.214,223.7186,225.0869,641106.0
2022-10-28 09:45:00,230.28,230.94,230.08,230.47,613187.0,225.0772,225.7223,224.8817,225.2629,613187.0
2022-10-28 09:50:00,230.47,230.84,229.92,230.05,566286.0,225.2629,225.6245,224.7253,224.8524,566286.0
2022-10-28 09:55:00,230.03,230.35,229.19,229.24,439661.0,224.8328,225.1456,224.0118,224.0607,439661.0
2022-10-28 10:00:00,229.28,230.15,228.56,229.07,525887.0,224.0998,224.9501,223.396,223.8945,525887.0
2022-10-28 10:05:00,229.05,230.18,229.0,229.95,391286.0,223.875,224.9794,223.8261,224.7546,391286.0
2022-10-28 10:10:00,229.97,230.09,228.39,229.6,337313.0,224.7742,224.8915,223.2299,224.4125,337313.0
2022-10-28 10:15:00,229.61,230.58,229.43,229.96,291181.0,224.4223,225.3704,224.2464,224.7644,291181.0
2022-10-28 10:20:00,229.93,231.57,229.86,231.5,573916.0,224.7351,226.338,224.6667,226.2696,573916.0
2022-10-28 10:25:00,231.5,232.7,231.44,231.71,561900.0,226.2696,227.4425,226.211,226.4749,561900.0
2022-10-28 10:30:00,231.71,232.64,231.67,232.45,487513.0,226.4749,227.3839,226.4358,227.1981,487513.0
2022-10-28 10:35:00,232.46,233.7,232.42,233.67,555389.0,227.2079,228.4199,227.1688,228.3906,555389.0
2022-10-28 10:40:00,233.68,234.98,233.49,234.73,924240.0,228.4004,229.671,228.2146,229.4266,924240.0
2022-10-28 10:45:00,234.72,235.19,234.57,234.77,730446.0,229.4169,229.8762,229.2702,229.4657,730446.0
2022-10-28 10:50:00,234.78,234.9,233.3,233.58,577798.0,229.4755,229.5928,228.0289,228.3026,577798.0
2022-10-28 10:55:00,233.57,233.82,233.36,233.67,364291.0,228.2928,228.5372,228.0876,228.3906,364291.0
2022-10-28 11:00:00,233.68,234.37,233.38,233.54,463558.0,228.4004,229.0748,228.1071,228.2635,463558.0
2022-10-28 11:05:00,233.52,234.14,233.3,233.92,414955.0,228.244,228.85,228.0289,228.6349,414955.0
2022-10-28 11:10:00,233.93,234.58,233.53,233.68,323719.0,228.6447,229.28,228.2537,228.4004,323719.0
2022-10-28 11:15:00,233.69,233.86,233.27,233.63,265138.0,228.4101,228.5763,227.9996,228.3515,265138.0
2022-10-28 11:20:00,233.62,233.91,233.3,233.43,195136.0,228.3417,228.6252,228.0289,228.156,195136.0
2022-10-28 11:25:00,233.42,233.42,232.7,232.71,275421.0,228.1462,228.1462,227.4425,227.4523,275421.0
2022-10-28 11:30:00,232.72,232.85,232.37,232.5,378029.0,227.462,227.5891,227.12,227.247,378029.0
2022-10-28 11:35:00,232.51,233.16,232.11,233.06,288830.0,227.2568,227.8921,226.8658,227.7944,288830.0
2022-10-28 11:40:00,233.05,233.15,232.73,233.13,254055.0,227.7846,227.8823,227.4718,227.8628,254055.0
2022-10-28 11:45:00,233.15,233.35,232.93,232.96,175176.0,227.8823,228.0778,227.6673,227.6966,175176.0
2022-10-28 11:50:00,232.98,233.01,232.48,232.62,223961.0,227.7162,227.7455,227.2275,227.3643,223961.0
2022-10-28 11:55:00,232.62,232.7,232.35,232.5,177660.0,227.3643,227.4425,227.1004,227.247,177660.0
2022-10-28 12:00:00,232.5,232.82,232.29,232.31,246048.0,227.247,227.5598,227.0418,227.0613,246048.0
2022-10-28 12:05:00,232.31,232.6,231.72,232.31,306843.0,227.0613,227.3448,226.4846,227.0613,306843.0
2022-10-28 12:10:00,232.32,232.82,232.25,232.82,136070.0,227.0711,227.5598,227.0027,227.5598,136070.0
2022-10-28 12:15:00,232.82,233.43,232.78,233.35,299944.0,227.5598,228.156,227.5207,228.0778,299944.0
2022-10-28 12:20:00,233.33,233.49,233.07,233.48,207751.0,228.0583,228.2146,227.8041,228.2049,207751.0
2022-10-28 12:25:00,233.48,233.56,233.18,233.48,167691.0,228.2049,228.2831,227.9117,228.2049,167691.0
2022-10-28 12:30:00,233.47,233.81,233.43,233.59,182931.0,228.1951,228.5274,228.156,228.3124,182931.0
2022-10-28 12:35:00,233.62,233.65,233.0,233.03,151925.0,228.3417,228.371,227.7357,227.765,151925.0
2022-10-28 12:40:00,233.0,233.25,232.82,233.05,158666.0,227.7357,227.9801,227.5598,227.7846,158666.0
2022-10-28 12:45:00,233.05,233.06,232.7,232.96,189833.0,227.7846,227.7944,227.4425,227.6966,189833.0
2022-10-28 12:50:00,232.95,233.15,232.92,233.09,115797.0,227.6868,227.8823,227.6575,227.8237,115797.0
2022-10-28 12:55:00,233.08,233.1,232.84,233.0,116056.0,227.8139,227.8335,227.5793,227.7357,116056.0
2022-10-28 13:00:00,233.02,233.4,232.94,233.15,156863.0,227.7553,228.1267,227.6771,227.8823,156863.0
2022-10-28 13:05:00,233.12,233.42,233.09,233.22,152760.0,227.853,228.1462,227.8237,227.9507,152760.0
2022-10-28 13:10:00,233.24,233.3,233.09,233.29,114586.0,227.9703,228.0289,227.8237,228.0192,114586.0
2022-10-28 13:15:00,233.29,233.39,233.19,233.27,122820.0,228.0192,228.1169,227.9214,227.9996,122820.0
2022-10-28 13:20:00,233.26,233.42,233.23,233.35,88072.0,227.9898,228.1462,227.9605,228.0778,88072.0
2022-10-28 13:25:00,233.36,233.6,233.25,233.47,115084.0,228.0876,228.3222,227.9801,228.1951,115084.0
2022-10-28 13:30:00,233.47,233.73,233.46,233.54,154143.0,228.1951,228.4492,228.1853,228.2635,154143.0
2022-10-28 13:35:00,233.53,233.7,233.44,233.62,208995.0,228.2537,228.4199,228.1658,228.3417,208995.0
2022-10-28 13:40:00,233.62,233.75,233.5,233.53,107661.0,228.3417,228.4688,228.2244,228.2537,107661.0
2022-10-28 13:45:00,233.53,233.95,233.53,233.9,258777.0,228.2537,228.6643,228.2537,228.6154,258777.0
2022-10-28 13:50:00,233.91,234.04,233.64,233.86,178366.0,228.6252,228.7522,228.3613,228.5763,178366.0
2022-10-28 13:55:00,233.86,234.05,233.72,233.84,207212.0,228.5763,228.762,228.4394,228.5567,207212.0
2022-10-28 14:00:00,233.84,234.16,233.83,234.06,277146.0,228.5567,228.8695,228.547,228.7718,277146.0
2022-10-28 14:05:00,234.05,234.23,233.91,234.04,121605.0,228.762,228.9379,228.6252,228.7522,121605.0
2022-10-28 14:10:00,234.05,234.14,233.98,234.14,171349.0,228.762,228.85,228.6936,228.85,171349.0
2022-10-28 14:15:00,234.13,234.69,234.08,234.45,205235.0,228.8402,229.3875,228.7913,229.153,205235.0
2022-10-28 14:20:00,234.45,234.75,234.37,234.56,186791.0,229.153,229.4462,229.0748,229.2605,186791.0
2022-10-28 14:25:00,234.56,234.97,234.56,234.95,205975.0,229.2605,229.6612,229.2605,229.6417,205975.0
2022-10-28 14:30:00,234.97,235.69,234.86,235.67,411697.0,229.6612,230.3649,229.5537,230.3454,411697.0
2022-10-28 14:35:00,235.65,235.83,235.58,235.7,397720.0,230.3258,230.5018,230.2574,230.3747,397720.0
2022-10-28 14:40:00,235.71,235.89,235.55,235.87,326481.0,230.3845,230.5604,230.2281,230.5409,326481.0
2022-10-28 14:45:00,235.88,236.24,235.84,236.07,348735.0,230.5506,230.9025,230.5116,230.7364,348735.0
2022-10-28 14:50:00,236.09,236.18,235.51,235.59,304836.0,230.7559,230.8439,230.189,230.2672,304836.0
2022-10-28 14:55:00,235.6,235.8,235.5,235.7,239489.0,230.277,230.4725,230.1792,230.3747,239489.0
2022-10-28 15:00:00,235.72,235.85,235.36,235.4,227707.0,230.3943,230.5213,230.0424,230.0815,227707.0
2022-10-28 15:05:00,235.4,235.64,235.27,235.57,254694.0,230.0815,230.3161,229.9544,230.2477,254694.0
2022-10-28 15:10:00,235.57,235.99,235.56,235.94,237405.0,230.2477,230.6582,230.2379,230.6093,237405.0
2022-10-28 15:15:00,235.94,235.96,235.76,235.95,208499.0,230.6093,230.6288,230.4334,230.6191,208499.0
2022-10-28 15:20:00,235.96,236.01,235.73,235.96,257496.0,230.6288,230.6777,230.404,230.6288,257496.0
2022-10-28 15:25:00,235.94,236.31,235.92,236.26,250214.0,230.6093,230.9709,230.5897,230.9221,250214.0
2022-10-28 15:30:00,236.25,236.4,236.02,236.34,322519.0,230.9123,231.0589,230.6875,231.0003,322519.0
2022-10-28 15:35:00,236.35,236.37,235.96,236.12,301756.0,231.01,231.0296,230.6288,230.7852,301756.0
2022-10-28 15:40:00,236.11,236.17,235.93,236.03,332397.0,230.7755,230.8341,230.5995,230.6973,332397.0
2022-10-28 15:45:00,236.02,236.25,235.91,236.16,431883.0,230.6875,230.9123,230.58,230.8243,431883.0
2022-10-28 15:50:00,236.18,236.6,235.91,236.1,727041.0,230.8439,231.2544,230.58,230.7657,727041.0
2022-10-28 15:55:00,236.12,236.28,235.01,235.79,1581757.0,230.7852,230.9416,229.7003,230.4627,1581757.0
2022-10-31 09:30:00,233.78,234.77,233.04,233.86,826080.0,228.4981,229.4657,227.7748,228.5763,826080.0
2022-10-31 09:35:00,233.83,234.92,233.6,234.25,365749.0,228.547,229.6123,228.3222,228.9575,365749.0
2022-10-31 09:40:00,234.2,234.66,233.53,234.57,382410.0,228.9086,229.3582,228.2537,229.2702,382410.0
2022-10-31 09:45:00,234.61,234.64,233.14,233.14,329452.0,229.3093,229.3387,227.8726,227.8726,329452.0
2022-10-31 09:50:00,233.14,233.16,231.85,231.91,408885.0,227.8726,227.8921,226.6117,226.6703,408885.0
2022-10-31 09:55:00,231.91,232.33,231.67,232.18,344893.0,226.6703,227.0809,226.4358,226.9342,344893.0
2022-10-31 10:00:00,232.16,233.26,232.01,232.8,252473.0,226.9147,227.9898,226.7681,227.5402,252473.0
2022-10-31 10:05:00,232.82,232.82,232.06,232.16,151643.0,227.5598,227.5598,226.817,226.9147,151643.0
2022-10-31 10:10:00,232.16,232.49,231.78,232.17,216691.0,226.9147,227.2372,226.5433,226.9245,216691.0
2022-10-31 10:15:00,232.14,232.53,231.92,231.95,249818.0,226.8951,227.2763,226.6801,226.7094,249818.0
2022-10-31 10:20:00,231.95,231.98,231.16,231.4,307004.0,226.7094,226.7388,225.9373,226.1719,307004.0
2022-10-31 10:25:00,231.4,231.82,231.15,231.64,198036.0,226.1719,226.5824,225.9275,226.4064,198036.0
2022-10-31 10:30:00,231.62,231.88,231.39,231.46,178943.0,226.3869,226.641,226.1621,226.2305,178943.0
2022-10-31 10:35:00,231.46,231.74,231.2,231.48,172245.0,226.2305,226.5042,225.9764,226.2501,172245.0
2022-10-31 10:40:00,231.48,231.88,231.4,231.87,125265.0,226.2501,226.641,226.1719,226.6312,125265.0
2022-10-31 10:45:00,231.86,232.5,231.84,232.04,270788.0,226.6215,227.247,226.6019,226.7974,270788.0
2022-10-31 10:50:00,232.02,232.26,231.85,231.92,129207.0,226.7779,227.0124,226.6117,226.6801,129207.0
2022-10-31 10:55:00,231.89,232.21,231.74,231.97,161872.0,226.6508,226.9636,226.5042,226.729,161872.0
2022-10-31 11:00:00,231.95,232.48,231.95,232.32,163019.0,226.7094,227.2275,226.7094,227.0711,163019.0
2022-10-31 11:05:00,232.32,233.08,232.16,232.78,190685.0,227.0711,227.8139,226.9147,227.5207,190685.0
2022-10-31 11:10:00,232.78,233.05,232.7,232.88,161504.0,227.5207,227.7846,227.4425,227.6184,161504.0
2022-10-31 11:15:00,232.89,233.02,232.67,232.78,125847.0,227.6282,227.7553,227.4132,227.5207,125847.0
2022-10-31 11:20:00,232.79,233.27,232.57,233.15,280575.0,227.5305,227.9996,227.3154,227.8823,280575.0
2022-10-31 11:25:00,233.14,233.51,233.04,233.35,241890.0,227.8726,228.2342,227.7748,228.0778,241890.0
2022-10-31 11:30:00,233.36,233.49,233.08,233.41,251830.0,228.0876,228.2146,227.8139,228.1365,251830.0
2022-10-31 11:35:00,233.39,233.41,232.95,233.02,138259.0,228.1169,228.1365,227.6868,227.7553,138259.0
2022-10-31 11:40:00,233.04,233.67,233.0,233.62,175829.0,227.7748,228.3906,227.7357,228.3417,175829.0
2022-10-31 11:45:00,233.61,233.61,233.17,233.55,174238.0,228.3319,228.3319,227.9019,228.2733,174238.0
2022-10-31 11:50:00,233.55,234.19,233.45,234.14,216477.0,228.2733,228.8988,228.1755,228.85,216477.0
2022-10-31 11:55:00,234.15,234.16,232.78,233.32,233236.0,228.8597,228.8695,227.5207,228.0485,233236.0
2022-10-31 12:00:00,233.35,233.45,233.07,233.43,105242.0,228.0778,228.1755,227.8041,228.156,105242.0
2022-10-31 12:05:00,233.41,233.48,233.01,233.02,117150.0,228.1365,228.2049,227.7455,227.7553,117150.0
2022-10-31 12:10:00,233.04,233.74,233.04,233.73,126402.0,227.7748,228.459,227.7748,228.4492,126402.0
2022-10-31 12:15:00,233.73,234.41,233.6,233.99,176459.0,228.4492,229.1139,228.3222,228.7033,176459.0
2022-10-31 12:20:00,233.99,234.0,233.37,233.43,176907.0,228.7033,228.7131,228.0974,228.156,176907.0
2022-10-31 12:25:00,233.44,233.64,233.36,233.47,103974.0,228.1658,228.3613,228.0876,228.1951,103974.0
2022-10-31 12:30:00,233.48,233.5,232.89,232.98,125372.0,228.2049,228.2244,227.6282,227.7162,125372.0
2022-10-31 12:35:00,232.96,233.25,232.88,233.13,97373.0,227.6966,227.9801,227.6184,227.8628,97373.0
2022-10-31 12:40:00,233.12,233.17,232.5,232.68,127917.0,227.853,227.9019,227.247,227.4229,127917.0
2022-10-31 12:45:00,232.67,232.71,232.5,232.56,76651.0,227.4132,227.4523,227.247,227.3057,76651.0
2022-10-31 12:50:00,232.57,232.82,232.5,232.56,103517.0,227.3154,227.5598,227.247,227.3057,103517.0
2022-10-31 12:55:00,232.55,232.83,232.51,232.77,71483.0,227.2959,227.5696,227.2568,227.5109,71483.0
2022-10-31 13:00:00,232.78,232.86,232.5,232.54,114769.0,227.5207,227.5989,227.247,227.2861,114769.0
2022-10-31 13:05:00,232.5,232.79,232.33,232.76,172506.0,227.247,227.5305,227.0809,227.5011,172506.0
2022-10-31 13:10:00,232.74,232.92,232.62,232.8,89563.0,227.4816,227.6575,227.3643,227.5402,89563.0
2022-10-31 13:15:00,232.81,233.27,232.65,233.25,107518.0,227.55,227.9996,227.3936,227.9801,107518.0
2022-10-31 13:20:00,233.26,233.5,233.13,233.36,74322.0,227.9898,228.2244,227.8628,228.0876,74322.0
2022-10-31 13:25:00,233.37,233.65,233.16,233.56,91893.0,228.0974,228.371,227.8921,228.2831,91893.0
2022-10-31 13:30:00,233.56,233.84,233.42,233.82,122384.0,228.2831,228.5567,228.1462,228.5372,122384.0
2022-10-31 13:35:00,233.81,233.83,233.58,233.64,93524.0,228.5274,228.547,228.3026,228.3613,93524.0
2022-10-31 13:40:00,233.64,233.68,233.33,233.48,119538.0,228.3613,228.4004,228.0583,228.2049,119538.0
2022-10-31 13:45:00,233.42,233.47,233.12,233.21,105608.0,228.1462,228.1951,227.853,227.941,105608.0
2022-10-31 13:50:00,233.23,233.32,233.02,233.12,150012.0,227.9605,228.0485,227.7553,227.853,150012.0
2022-10-31 13:55:00,233.13,233.45,233.1,233.44,103968.0,227.8628,228.1755,227.8335,228.1658,103968.0
2022-10-31 14:00:00,233.43,233.66,233.32,233.43,155138.0,228.156,228.3808,228.0485,228.156,155138.0
2022-10-31 14:05:00,233.43,233.43,232.97,233.01,132316.0,228.156,228.156,227.7064,227.7455,132316.0
2022-10-31 14:10:00,233.0,233.43,232.95,233.36,96742.0,227.7357,228.156,227.6868,228.0876,96742.0
2022-10-31 14:15:00,233.33,233.45,233.07,233.33,101481.0,228.0583,228.1755,227.8041,228.0583,101481.0
2022-10-31 14:20:00,233.31,233.41,233.19,233.26,105496.0,228.0387,228.1365,227.9214,227.9898,105496.0
2022-10-31 14:25:00,233.24,233.4,233.2,233.22,99538.0,227.9703,228.1267,227.9312,227.9507,99538.0
2022-10-31 14:30:00,233.2,233.54,233.17,233.47,94510.0,227.9312,228.2635,227.9019,228.1951,94510.0
2022-10-31 14:35:00,233.45,233.84,233.32,233.79,134482.0,228.1755,228.5567,228.0485,228.5079,134482.0
2022-10-31 14:40:00,233.77,233.77,233.47,233.52,107576.0,228.4883,228.4883,228.1951,228.244,107576.0
2022-10-31 14:45:00,233.5,233.64,233.13,233.15,117578.0,228.2244,228.3613,227.8628,227.8823,117578.0
2022-10-31 14:50:00,233.15,233.55,233.0,233.52,113538.0,227.8823,228.2733,227.7357,228.244,113538.0
2022-10-31 14:55:00,233.51,233.62,232.9,233.18,141268.0,228.2342,228.3417,227.638,227.9117,141268.0
2022-10-31 15:00:00,233.18,233.22,232.34,232.37,185797.0,227.9117,227.9507,227.0906,227.12,185797.0
2022-10-31 15:05:00,232.36,232.55,232.05,232.11,139286.0,227.1102,227.2959,226.8072,226.8658,139286.0
2022-10-31 15:10:00,232.11,232.34,232.11,232.29,199385.0,226.8658,227.0906,226.8658,227.0418,199385.0
2022-10-31 15:15:00,232.28,232.36,232.02,232.15,154333.0,227.032,227.1102,226.7779,226.9049,154333.0
2022-10-31 15:20:00,232.15,232.59,232.02,232.47,174664.0,226.9049,227.335,226.7779,227.2177,174664.0
2022-10-31 15:25:00,232.47,232.73,232.46,232.64,132580.0,227.2177,227.4718,227.2079,227.3839,132580.0
2022-10-31 15:30:00,232.64,233.24,232.56,233.08,321243.0,227.3839,227.9703,227.3057,227.8139,321243.0
2022-10-31 15:35:00,233.07,233.18,232.88,233.13,192442.0,227.8041,227.9117,227.6184,227.8628,192442.0
2022-10-31 15:40:00,233.13,233.27,232.94,232.97,208839.0,227.8628,227.9996,227.6771,227.7064,208839.0
2022-10-31 15:45:00,232.95,233.08,232.6,232.66,215672.0,227.6868,227.8139,227.3448,227.4034,215672.0
2022-10-31 15:50:00,232.67,232.72,231.49,231.84,782752.0,227.4132,227.462,226.2598,226.6019,782752.0
2022-10-31 15:55:00,231.85,232.38,231.84,232.13,1503078.0,226.6117,227.1297,226.6019,226.8854,1503078.0
2022-11-01 09:30:00,234.85,235.74,233.64,234.18,817778.0,229.5439,230.4138,228.3613,228.8891,817778.0
2022-11-01 09:35:00,234.18,234.48,233.75,233.91,323593.0,228.8891,229.1823,228.4688,228.6252,323593.0
2022-11-01 09:40:00,233.93,234.0,233.26,233.34,333294.0,228.6447,228.7131,227.9898,228.068,333294.0
2022-11-01 09:45:00,233.34,233.39,231.79,232.07,475742.0,228.068,228.1169,226.5531,226.8267,475742.0
2022-11-01 09:50:00,232.07,232.08,231.05,231.1,429350.0,226.8267,226.8365,225.8298,225.8786,429350.0
2022-11-01 09:55:00,231.1,231.19,230.32,230.63,555023.0,225.8786,225.9666,225.1163,225.4193,555023.0
2022-11-01 10:00:00,230.66,230.91,229.64,229.74,613303.0,225.4486,225.6929,224.4516,224.5494,613303.0
2022-11-01 10:05:00,229.78,230.08,228.77,228.88,380697.0,224.5885,224.8817,223.6013,223.7088,380697.0
2022-11-01 10:10:00,228.86,229.11,228.22,228.42,431676.0,223.6893,223.9336,223.0637,223.2592,431676.0
2022-11-01 10:15:00,228.4,229.07,228.3,228.56,354037.0,223.2396,223.8945,223.1419,223.396,354037.0
2022-11-01 10:20:00,228.57,229.47,228.1,229.0,364589.0,223.4058,224.2855,222.9464,223.8261,364589.0
2022-11-01 10:25:00,229.03,229.79,228.88,229.78,228862.0,223.8554,224.5982,223.7088,224.5885,228862.0
2022-11-01 10:30:00,229.81,230.07,229.25,230.05,270776.0,224.6178,224.8719,224.0704,224.8524,270776.0
2022-11-01 10:35:00,230.03,230.11,229.46,229.5,308739.0,224.8328,224.911,224.2757,224.3148,308739.0
2022-11-01 10:40:00,229.47,229.48,228.5,228.76,204608.0,224.2855,224.2952,223.3374,223.5915,204608.0
2022-11-01 10:45:00,228.76,229.26,228.22,228.31,233406.0,223.5915,224.0802,223.0637,223.1517,233406.0
2022-11-01 10:50:00,228.34,229.0,228.12,229.0,217589.0,223.181,223.8261,222.966,223.8261,217589.0
2022-11-01 10:55:00,228.98,229.06,228.33,228.74,188037.0,223.8065,223.8847,223.1712,223.572,188037.0
2022-11-01 11:00:00,228.76,229.83,228.64,229.71,240457.0,223.5915,224.6373,223.4742,224.52,240457.0
2022-11-01 11:05:00,229.73,230.19,229.58,230.04,347510.0,224.5396,224.9892,224.393,224.8426,347510.0
2022-11-01 11:10:00,230.04,230.45,229.95,230.34,272721.0,224.8426,225.2433,224.7546,225.1358,272721.0
2022-11-01 11:15:00,230.34,230.59,229.72,229.74,340153.0,225.1358,225.3802,224.5298,224.5494,340153.0
2022-11-01 11:20:00,229.74,230.05,229.46,229.49,214628.0,224.5494,224.8524,224.2757,224.305,214628.0
2022-11-01 11:25:00,229.47,230.12,229.41,230.07,122032.0,224.2855,224.9208,224.2268,224.8719,122032.0
2022-11-01 11:30:00,230.09,230.41,229.75,229.91,150466.0,224.8915,225.2042,224.5591,224.7155,150466.0
2022-11-01 11:35:00,229.95,230.16,229.13,229.43,140718.0,224.7546,224.9599,223.9532,224.2464,140718.0
2022-11-01 11:40:00,229.41,229.79,229.08,229.17,146023.0,224.2268,224.5982,223.9043,223.9923,146023.0
2022-11-01 11:45:00,229.15,229.5,229.03,229.37,176802.0,223.9727,224.3148,223.8554,224.1877,176802.0
2022-11-01 11:50:00,229.34,229.71,229.18,229.52,196441.0,224.1584,224.52,224.002,224.3343,196441.0
2022-11-01 11:55:00,229.55,229.79,229.23,229.45,200297.0,224.3637,224.5982,224.0509,224.2659,200297.0
2022-11-01 12:00:00,229.45,229.6,228.89,229.0,199789.0,224.2659,224.4125,223.7186,223.8261,199789.0
2022-11-01 12:05:00,229.01,230.22,228.88,229.37,235670.0,223.8359,225.0185,223.7088,224.1877,235670.0
2022-11-01 12:10:00,229.35,229.66,228.84,228.95,152077.0,224.1682,224.4712,223.6697,223.7772,152077.0
2022-11-01 12:15:00,228.93,229.03,228.49,228.49,194067.0,223.7577,223.8554,223.3276,223.3276,194067.0
2022-11-01 12:20:00,228.53,228.91,228.27,228.5,282230.0,223.3667,223.7381,223.1126,223.3374,282230.0
2022-11-01 12:25:00,228.51,228.78,228.15,228.24,187841.0,223.3472,223.6111,222.9953,223.0833,187841.0
2022-11-01 12:30:00,228.25,228.4,227.85,227.86,206064.0,223.093,223.2396,222.7021,222.7118,206064.0
2022-11-01 12:35:00,227.87,227.96,227.32,227.8,239970.0,222.7216,222.8096,222.184,222.6532,239970.0
2022-11-01 12:40:00,227.83,228.13,227.62,228.12,159515.0,222.6825,222.9757,222.4773,222.966,159515.0
2022-11-01 12:45:00,228.09,228.24,227.87,227.99,153452.0,222.9367,223.0833,222.7216,222.8389,153452.0
2022-11-01 12:50:00,227.96,228.12,227.83,228.1,176989.0,222.8096,222.966,222.6825,222.9464,176989.0
2022-11-01 12:55:00,228.09,228.57,227.98,228.46,225813.0,222.9367,223.4058,222.8291,223.2983,225813.0
2022-11-01 13:00:00,228.48,228.58,227.93,228.07,131383.0,223.3178,223.4156,222.7803,222.9171,131383.0
2022-11-01 13:05:00,228.11,228.34,227.83,227.98,144804.0,222.9562,223.181,222.6825,222.8291,144804.0
2022-11-01 13:10:00,227.97,228.48,227.94,228.21,167275.0,222.8194,223.3178,222.79,223.0539,167275.0
2022-11-01 13:15:00,228.18,228.32,228.04,228.08,129198.0,223.0246,223.1615,222.8878,222.9269,129198.0
2022-11-01 13:20:00,228.11,228.24,228.02,228.03,105124.0,222.9562,223.0833,222.8682,222.878,105124.0
2022-11-01 13:25:00,228.01,228.22,227.93,227.99,99769.0,222.8585,223.0637,222.7803,222.8389,99769.0
2022-11-01 13:30:00,227.97,227.97,227.68,227.75,103847.0,222.8194,222.8194,222.5359,222.6043,103847.0
2022-11-01 13:35:00,227.75,227.79,227.37,227.44,166477.0,222.6043,222.6434,222.2329,222.3013,166477.0
2022-11-01 13:40:00,227.44,227.7,227.42,227.7,166039.0,222.3013,222.5555,222.2818,222.5555,166039.0
2022-11-01 13:45:00,227.69,227.98,227.65,227.73,162954.0,222.5457,222.8291,222.5066,222.5848,162954.0
2022-11-01 13:50:00,227.74,228.0,227.69,227.96,101513.0,222.5946,222.8487,222.5457,222.8096,101513.0
2022-11-01 13:55:00,227.96,228.29,227.93,228.27,183036.0,222.8096,223.1321,222.7803,223.1126,183036.0
2022-11-01 14:00:00,228.26,228.57,228.26,228.41,166543.0,223.1028,223.4058,223.1028,223.2494,166543.0
2022-11-01 14:05:00,228.41,228.82,228.19,228.72,119370.0,223.2494,223.6502,223.0344,223.5524,119370.0
2022-11-01 14:10:00,228.73,228.83,228.53,228.6,180387.0,223.5622,223.6599,223.3667,223.4351,180387.0
2022-11-01 14:15:00,228.61,228.61,228.16,228.23,219447.0,223.4449,223.4449,223.0051,223.0735,219447.0
2022-11-01 14:20:00,228.21,228.38,228.06,228.28,188136.0,223.0539,223.2201,222.9073,223.1224,188136.0
2022-11-01 14:25:00,228.3,228.72,228.2,228.71,120246.0,223.1419,223.5524,223.0442,223.5426,120246.0
2022-11-01 14:30:00,228.7,228.86,228.39,228.61,165472.0,223.5329,223.6893,223.2299,223.4449,165472.0
2022-11-01 14:35:00,228.68,228.98,228.56,228.72,111166.0,223.5133,223.8065,223.396,223.5524,111166.0
2022-11-01 14:40:00,228.75,228.8,228.44,228.49,146740.0,223.5817,223.6306,223.2787,223.3276,146740.0
2022-11-01 14:45:00,228.48,228.54,228.21,228.27,212221.0,223.3178,223.3765,223.0539,223.1126,212221.0
2022-11-01 14:50:00,228.28,228.49,228.18,228.35,231311.0,223.1224,223.3276,223.0246,223.1908,231311.0
2022-11-01 14:55:00,228.35,228.92,228.34,228.68,288990.0,223.1908,223.7479,223.181,223.5133,288990.0
2022-11-01 15:00:00,228.67,228.68,228.5,228.56,238244.0,223.5035,223.5133,223.3374,223.396,238244.0
2022-11-01 15:05:00,228.56,229.04,228.52,228.84,242191.0,223.396,223.8652,223.3569,223.6697,242191.0
2022-11-01 15:10:00,228.85,228.87,228.35,228.58,173724.0,223.6795,223.699,223.1908,223.4156,173724.0
2022-11-01 15:15:00,228.59,228.67,228.17,228.55,273429.0,223.4254,223.5035,223.0148,223.3863,273429.0
2022-11-01 15:20:00,228.56,228.91,228.46,228.77,257577.0,223.396,223.7381,223.2983,223.6013,257577.0
2022-11-01 15:25:00,228.76,228.8,228.39,228.44,193722.0,223.5915,223.6306,223.2299,223.2787,193722.0
2022-11-01 15:30:00,228.44,228.68,228.4,228.54,221504.0,223.2787,223.5133,223.2396,223.3765,221504.0
2022-11-01 15:35:00,228.55,228.79,228.41,228.42,269444.0,223.3863,223.6208,223.2494,223.2592,269444.0
2022-11-01 15:40:00,228.41,228.73,228.37,228.66,313645.0,223.2494,223.5622,223.2103,223.4938,313645.0
2022-11-01 15:45:00,228.68,228.98,228.47,228.94,278743.0,223.5133,223.8065,223.3081,223.7674,278743.0
2022-11-01 15:50:00,228.96,229.1,228.52,228.65,437215.0,223.787,223.9238,223.3569,223.484,437215.0
2022-11-01 15:55:00,228.64,228.87,228.07,228.16,1275095.0,223.4742,223.699,222.9171,223.0051,1275095.0
2022-11-02 09:30:00,229.4,229.46,227.68,228.18,706275.0,224.2171,224.2757,222.5359,223.0246,706275.0
2022-11-02 09:35:00,228.18,228.73,227.62,228.01,359909.0,223.0246,223.5622,222.4773,222.8585,359909.0
2022-11-02 09:40:00,228.02,228.45,227.4,227.4,387872.0,222.8682,223.2885,222.2622,222.2622,387872.0
2022-11-02 09:45:00,227.38,227.76,227.11,227.41,227351.0,222.2427,222.6141,221.9788,222.272,227351.0
2022-11-02 09:50:00,227.37,227.54,227.01,227.17,191777.0,222.2329,222.3991,221.8811,222.0374,191777.0
2022-11-02 09:55:00,227.14,227.51,226.45,226.48,376132.0,222.0081,222.3698,221.3337,221.363,376132.0
2022-11-02 10:00:00,226.48,226.88,226.12,226.32,337781.0,221.363,221.754,221.0112,221.2066,337781.0
2022-11-02 10:05:00,226.31,226.75,226.01,226.28,269857.0,221.1969,221.6269,220.9036,221.1675,269857.0
2022-11-02 10:10:00,226.29,226.75,226.11,226.18,200033.0,221.1773,221.6269,221.0014,221.0698,200033.0
2022-11-02 10:15:00,226.18,226.63,226.18,226.61,153955.0,221.0698,221.5096,221.0698,221.4901,153955.0
2022-11-02 10:20:00,226.62,226.72,226.3,226.57,131756.0,221.4999,221.5976,221.1871,221.451,131756.0
2022-11-02 10:25:00,226.57,226.73,226.28,226.38,173372.0,221.451,221.6074,221.1675,221.2653,173372.0
2022-11-02 10:30:00,226.37,226.65,226.36,226.43,185774.0,221.2555,221.5292,221.2457,221.3142,185774.0
2022-11-02 10:35:00,226.43,226.94,226.32,226.76,223754.0,221.3142,221.8126,221.2066,221.6367,223754.0
2022-11-02 10:40:00,226.75,226.82,226.17,226.69,205409.0,221.6269,221.6953,221.06,221.5683,205409.0
2022-11-02 10:45:00,226.69,227.12,226.63,226.92,151514.0,221.5683,221.9886,221.5096,221.7931,151514.0
2022-11-02 10:50:00,226.91,227.11,226.67,227.02,125439.0,221.7833,221.9788,221.5487,221.8908,125439.0
2022-11-02 10:55:00,226.99,227.02,226.37,226.42,180942.0,221.8615,221.8908,221.2555,221.3044,180942.0
2022-11-02 11:00:00,226.41,226.68,226.12,226.14,230260.0,221.2946,221.5585,221.0112,221.0307,230260.0
2022-11-02 11:05:00,226.14,226.48,226.12,226.32,149749.0,221.0307,221.363,221.0112,221.2066,149749.0
2022-11-02 11:10:00,226.31,226.33,225.51,225.57,283874.0,221.1969,221.2164,220.4149,220.4736,283874.0
2022-11-02 11:15:00,225.57,225.65,225.29,225.56,218535.0,220.4736,220.5518,220.1999,220.4638,218535.0
2022-11-02 11:20:00,225.58,225.58,225.36,225.4,131288.0,220.4834,220.4834,220.2683,220.3074,131288.0
2022-11-02 11:25:00,225.38,225.38,224.82,224.92,408954.0,220.2879,220.2879,219.7405,219.8383,408954.0
2022-11-02 11:30:00,224.93,225.03,224.68,225.01,291459.0,219.848,219.9458,219.6037,219.9262,291459.0
2022-11-02 11:35:00,225.01,225.12,224.69,224.77,232125.0,219.9262,220.0338,219.6135,219.6917,232125.0
2022-11-02 11:40:00,224.77,225.22,224.7,225.18,146189.0,219.6917,220.1315,219.6232,220.0924,146189.0
2022-11-02 11:45:00,225.18,225.31,225.14,225.22,157409.0,220.0924,220.2195,220.0533,220.1315,157409.0
2022-11-02 11:50:00,225.2,225.28,224.83,224.96,157925.0,220.1119,220.1901,219.7503,219.8774,157925.0
2022-11-02 11:55:00,224.98,225.16,224.86,225.04,168707.0,219.8969,220.0728,219.7796,219.9556,168707.0
2022-11-02 12:00:00,225.05,225.11,224.81,225.04,197581.0,219.9653,220.024,219.7308,219.9556,197581.0
2022-11-02 12:05:00,225.05,225.25,224.68,224.95,111111.0,219.9653,220.1608,219.6037,219.8676,111111.0
2022-11-02 12:10:00,224.95,225.1,224.83,224.95,134552.0,219.8676,220.0142,219.7503,219.8676,134552.0
2022-11-02 12:15:00,224.95,224.99,224.66,224.82,166217.0,219.8676,219.9067,219.5841,219.7405,166217.0
2022-11-02 12:20:00,224.82,224.99,224.5,224.67,184990.0,219.7405,219.9067,219.4278,219.5939,184990.0
2022-11-02 12:25:00,224.66,224.75,224.5,224.57,133901.0,219.5841,219.6721,219.4278,219.4962,133901.0
2022-11-02 12:30:00,224.58,224.84,224.55,224.71,212722.0,219.506,219.7601,219.4766,219.633,212722.0
2022-11-02 12:35:00,224.7,224.8,224.58,224.62,133175.0,219.6232,219.721,219.506,219.5451,133175.0
2022-11-02 12:40:00,224.62,225.13,224.61,225.09,190265.0,219.5451,220.0435,219.5353,220.0044,190265.0
2022-11-02 12:45:00,225.09,225.25,225.02,225.16,156915.0,220.0044,220.1608,219.936,220.0728,156915.0
2022-11-02 12:50:00,225.15,225.38,225.1,225.33,145431.0,220.0631,220.2879,220.0142,220.239,145431.0
2022-11-02 12:55:00,225.34,225.78,225.26,225.58,183825.0,220.2488,220.6788,220.1706,220.4834,183825.0
2022-11-02 13:00:00,225.56,225.7,225.35,225.4,145455.0,220.4638,220.6006,220.2586,220.3074,145455.0
2022-11-02 13:05:00,225.39,225.51,225.28,225.31,89094.0,220.2977,220.4149,220.1901,220.2195,89094.0
2022-11-02 13:10:00,225.3,225.5,225.19,225.26,99051.0,220.2097,220.4052,220.1022,220.1706,99051.0
2022-11-02 13:15:00,225.24,225.49,225.24,225.48,73620.0,220.151,220.3954,220.151,220.3856,73620.0
2022-11-02 13:20:00,225.47,225.62,225.36,225.4,95427.0,220.3758,220.5225,220.2683,220.3074,95427.0
2022-11-02 13:25:00,225.39,225.59,225.32,225.55,108447.0,220.2977,220.4931,220.2292,220.454,108447.0
2022-11-02 13:30:00,225.55,225.91,225.44,225.8,106384.0,220.454,220.8059,220.3465,220.6984,106384.0
2022-11-02 13:35:00,225.8,226.02,225.78,225.98,221464.0,220.6984,220.9134,220.6788,220.8743,221464.0
2022-11-02 13:40:00,225.99,226.72,225.99,226.23,235789.0,220.8841,221.5976,220.8841,221.1187,235789.0
2022-11-02 13:45:00,226.23,226.6,226.23,226.55,180177.0,221.1187,221.4803,221.1187,221.4314,180177.0
2022-11-02 13:50:00,226.56,227.18,226.55,226.76,262427.0,221.4412,222.0472,221.4314,221.6367,262427.0
2022-11-02 13:55:00,226.77,226.88,226.38,226.64,132465.0,221.6465,221.754,221.2653,221.5194,132465.0
2022-11-02 14:00:00,226.71,230.95,225.02,229.73,1131691.0,221.5878,225.732,219.936,224.5396,1131691.0
2022-11-02 14:05:00,229.74,230.25,229.05,229.22,479370.0,224.5494,225.0478,223.875,224.0411,479370.0
2022-11-02 14:10:00,229.2,229.6,228.12,228.77,316542.0,224.0216,224.4125,222.966,223.6013,316542.0
2022-11-02 14:15:00,228.86,229.15,227.76,228.74,283278.0,223.6893,223.9727,222.6141,223.572,283278.0
2022-11-02 14:20:00,228.75,229.64,228.64,229.41,396630.0,223.5817,224.4516,223.4742,224.2268,396630.0
2022-11-02 14:25:00,229.42,230.54,229.33,230.51,269245.0,224.2366,225.3313,224.1486,225.302,269245.0
2022-11-02 14:30:00,230.54,231.08,228.83,229.73,484829.0,225.3313,225.8591,223.6599,224.5396,484829.0
2022-11-02 14:35:00,229.73,231.3,226.07,227.76,869660.0,224.5396,226.0741,220.9623,222.6141,869660.0
2022-11-02 14:40:00,227.73,230.04,226.85,228.25,610086.0,222.5848,224.8426,221.7247,223.093,610086.0
2022-11-02 14:45:00,228.17,228.86,227.2,227.52,403329.0,223.0148,223.6893,222.0668,222.3795,403329.0
2022-11-02 14:50:00,227.5,227.89,224.22,225.04,556598.0,222.36,222.7412,219.1541,219.9556,556598.0
2022-11-02 14:55:00,224.93,225.45,224.4,224.95,408783.0,219.848,220.3563,219.33,219.8676,408783.0
2022-11-02 15:00:00,224.95,225.48,224.53,224.94,292264.0,219.8676,220.3856,219.4571,219.8578,292264.0
2022-11-02 15:05:00,224.92,226.47,224.76,226.21,373050.0,219.8383,221.3533,219.6819,221.0991,373050.0
2022-11-02 15:10:00,226.18,226.18,224.8,224.97,326778.0,221.0698,221.0698,219.721,219.8871,326778.0
2022-11-02 15:15:00,224.95,224.96,223.56,223.58,512750.0,219.8676,219.8774,218.509,218.5285,512750.0
2022-11-02 15:20:00,223.57,223.57,222.45,222.46,515911.0,218.5188,218.5188,217.4241,217.4339,515911.0
2022-11-02 15:25:00,222.45,222.57,221.39,221.98,597414.0,217.4241,217.5414,216.388,216.9647,597414.0
2022-11-02 15:30:00,221.96,221.96,221.0,221.52,539028.0,216.9451,216.9451,216.0068,216.5151,539028.0
2022-11-02 15:35:00,221.51,222.05,221.25,221.7,416248.0,216.5053,217.0331,216.2512,216.691,416248.0
2022-11-02 15:40:00,221.68,222.11,221.56,221.86,535084.0,216.6715,217.0918,216.5542,216.8474,535084.0
2022-11-02 15:45:00,221.85,221.93,221.2,221.57,509828.0,216.8376,216.9158,216.2023,216.564,509828.0
2022-11-02 15:50:00,221.57,221.65,220.5,220.93,738135.0,216.564,216.6422,215.5181,215.9384,738135.0
2022-11-02 15:55:00,220.94,221.3,220.04,220.07,1810110.0,215.9482,216.3001,215.0685,215.0979,1810110.0
2022-11-03 09:30:00,220.09,220.41,219.12,219.29,1271590.0,215.1174,215.4302,214.1693,214.3355,1271590.0
2022-11-03 09:35:00,219.24,219.53,218.39,219.15,512319.0,214.2866,214.5701,213.4558,214.1986,512319.0
2022-11-03 09:40:00,219.16,219.75,217.84,217.96,593592.0,214.2084,214.7851,212.9182,213.0355,593592.0
2022-11-03 09:45:00,217.99,218.04,217.24,217.56,467207.0,213.0648,213.1137,212.3318,212.6446,467207.0
2022-11-03 09:50:00,217.55,217.74,217.1,217.28,367255.0,212.6348,212.8205,212.195,212.3709,367255.0
2022-11-03 09:55:00,217.3,217.32,216.47,216.58,356834.0,212.3904,212.41,211.5792,211.6867,356834.0
2022-11-03 10:00:00,216.59,217.47,216.09,217.11,570593.0,211.6965,212.5566,211.2078,212.2047,570593.0
2022-11-03 10:05:00,217.12,217.17,216.51,216.83,268237.0,212.2145,212.2634,211.6183,211.9311,268237.0
2022-11-03 10:10:00,216.84,218.29,216.78,218.27,336295.0,211.9408,213.3581,211.8822,213.3385,336295.0
2022-11-03 10:15:00,218.27,218.62,217.8,218.25,372307.0,213.3385,213.6806,212.8791,213.319,372307.0
2022-11-03 10:20:00,218.27,218.53,217.79,218.37,312245.0,213.3385,213.5926,212.8694,213.4363,312245.0
2022-11-03 10:25:00,218.36,218.8,218.05,218.55,219921.0,213.4265,213.8565,213.1235,213.6122,219921.0
2022-11-03 10:30:00,218.53,218.59,217.6,217.66,236386.0,213.5926,213.6513,212.6837,212.7423,236386.0
2022-11-03 10:35:00,217.65,218.15,217.62,217.89,252960.0,212.7325,213.2212,212.7032,212.9671,252960.0
2022-11-03 10:40:00,217.87,218.5,217.82,218.02,222796.0,212.9476,213.5633,212.8987,213.0942,222796.0
2022-11-03 10:45:00,217.99,218.67,217.98,218.34,389690.0,213.0648,213.7295,213.0551,213.4069,389690.0
2022-11-03 10:50:00,218.35,218.66,217.76,217.77,367063.0,213.4167,213.7197,212.84,212.8498,367063.0
2022-11-03 10:55:00,217.76,218.09,217.65,217.89,310719.0,212.84,213.1626,212.7325,212.9671,310719.0
2022-11-03 11:00:00,217.89,218.56,217.51,217.91,467276.0,212.9671,213.622,212.5957,212.9867,467276.0
2022-11-03 11:05:00,217.88,217.99,217.09,217.32,307126.0,212.9573,213.0648,212.1852,212.41,307126.0
2022-11-03 11:10:00,217.33,217.48,216.98,217.13,269622.0,212.4198,212.5664,212.0777,212.2243,269622.0
2022-11-03 11:15:00,217.06,217.26,216.62,216.97,290896.0,212.1559,212.3513,211.7258,212.0679,290896.0
2022-11-03 11:20:00,216.98,217.47,216.98,217.03,245530.0,212.0777,212.5566,212.0777,212.1265,245530.0
2022-11-03 11:25:00,217.04,217.48,216.58,216.58,253970.0,212.1363,212.5664,211.6867,211.6867,253970.0
2022-11-03 11:30:00,216.58,216.78,215.94,216.19,285349.0,211.6867,211.8822,211.0612,211.3055,285349.0
2022-11-03 11:35:00,216.18,216.69,216.06,216.65,280697.0,211.2957,211.7942,211.1785,211.7551,280697.0
2022-11-03 11:40:00,216.63,216.71,216.47,216.57,179987.0,211.7356,211.8138,211.5792,211.6769,179987.0
2022-11-03 11:45:00,216.56,217.05,216.3,216.39,270475.0,211.6672,212.1461,211.413,211.501,270475.0
2022-11-03 11:50:00,216.37,216.5,216.06,216.16,211269.0,211.4814,211.6085,211.1785,211.2762,211269.0
2022-11-03 11:55:00,216.14,216.37,216.07,216.17,274199.0,211.2566,211.4814,211.1882,211.286,274199.0
2022-11-03 12:00:00,216.15,216.88,215.91,216.84,322827.0,211.2664,211.9799,211.0318,211.9408,322827.0
2022-11-03 12:05:00,216.83,217.09,216.58,216.81,211025.0,211.9311,212.1852,211.6867,211.9115,211025.0
2022-11-03 12:10:00,216.81,217.4,216.73,217.09,187058.0,211.9115,212.4882,211.8333,212.1852,187058.0
2022-11-03 12:15:00,217.06,217.83,216.92,217.6,300575.0,212.1559,212.9085,212.019,212.6837,300575.0
2022-11-03 12:20:00,217.6,217.63,217.11,217.14,275441.0,212.6837,212.713,212.2047,212.234,275441.0
2022-11-03 12:25:00,217.13,217.4,216.99,217.33,231248.0,212.2243,212.4882,212.0874,212.4198,231248.0
2022-11-03 12:30:00,217.33,217.79,217.2,217.57,367103.0,212.4198,212.8694,212.2927,212.6543,367103.0
2022-11-03 12:35:00,217.56,217.84,217.45,217.54,323276.0,212.6446,212.9182,212.537,212.625,323276.0
2022-11-03 12:40:00,217.55,218.26,217.49,218.17,293174.0,212.6348,213.3287,212.5761,213.2408,293174.0
2022-11-03 12:45:00,218.17,218.26,217.92,218.01,198174.0,213.2408,213.3287,212.9964,213.0844,198174.0
2022-11-03 12:50:00,218.0,218.5,217.98,218.13,341339.0,213.0746,213.5633,213.0551,213.2017,341339.0
2022-11-03 12:55:00,218.13,218.34,218.05,218.22,162532.0,213.2017,213.4069,213.1235,213.2896,162532.0
2022-11-03 13:00:00,218.2,218.3,217.51,217.74,218984.0,213.2701,213.3678,212.5957,212.8205,218984.0
2022-11-03 13:05:00,217.75,217.81,217.3,217.52,133386.0,212.8303,212.8889,212.3904,212.6055,133386.0
2022-11-03 13:10:00,217.5,217.5,217.11,217.19,156528.0,212.5859,212.5859,212.2047,212.2829,156528.0
2022-11-03 13:15:00,217.18,217.56,217.07,217.11,130277.0,212.2731,212.6446,212.1656,212.2047,130277.0
2022-11-03 13:20:00,217.12,217.22,216.79,216.88,130931.0,212.2145,212.3122,211.892,211.9799,130931.0
2022-11-03 13:25:00,216.87,216.94,216.71,216.89,112176.0,211.9701,212.0386,211.8138,211.9897,112176.0
2022-11-03 13:30:00,216.88,216.9,216.58,216.61,116202.0,211.9799,211.9995,211.6867,211.716,116202.0
2022-11-03 13:35:00,216.62,216.72,216.29,216.61,172505.0,211.7258,211.8235,211.4033,211.716,172505.0
2022-11-03 13:40:00,216.62,216.76,216.56,216.6,114444.0,211.7258,211.8626,211.6672,211.7063,114444.0
2022-11-03 13:45:00,216.6,216.74,216.51,216.61,106640.0,211.7063,211.8431,211.6183,211.716,106640.0
2022-11-03 13:50:00,216.6,217.0,216.42,216.94,179228.0,211.7063,212.0972,211.5303,212.0386,179228.0
2022-11-03 13:55:00,216.96,216.99,216.62,216.63,130023.0,212.0581,212.0874,211.7258,211.7356,130023.0
2022-11-03 14:00:00,216.6,216.78,216.41,216.58,149296.0,211.7063,211.8822,211.5205,211.6867,149296.0
2022-11-03 14:05:00,216.55,216.78,216.48,216.55,154163.0,211.6574,211.8822,211.589,211.6574,154163.0
2022-11-03 14:10:00,216.54,216.56,216.14,216.38,244912.0,211.6476,211.6672,211.2566,211.4912,244912.0
2022-11-03 14:15:00,216.38,216.48,216.21,216.39,163257.0,211.4912,211.589,211.3251,211.501,163257.0
2022-11-03 14:20:00,216.36,216.63,216.31,216.55,205394.0,211.4717,211.7356,211.4228,211.6574,205394.0
2022-11-03 14:25:00,216.55,216.92,216.53,216.68,176281.0,211.6574,212.019,211.6378,211.7844,176281.0
2022-11-03 14:30:00,216.69,216.87,216.46,216.48,294037.0,211.7942,211.9701,211.5694,211.589,294037.0
2022-11-03 14:35:00,216.46,216.64,216.2,216.22,194725.0,211.5694,211.7453,211.3153,211.3348,194725.0
2022-11-03 14:40:00,216.21,216.37,215.95,215.99,248143.0,211.3251,211.4814,211.0709,211.11,248143.0
2022-11-03 14:45:00,215.99,216.52,215.95,216.47,259146.0,211.11,211.6281,211.0709,211.5792,259146.0
2022-11-03 14:50:00,216.47,216.47,216.16,216.18,168123.0,211.5792,211.5792,211.2762,211.2957,168123.0
2022-11-03 14:55:00,216.18,216.6,216.04,216.58,233363.0,211.2957,211.7063,211.1589,211.6867,233363.0
2022-11-03 15:00:00,216.57,216.63,216.21,216.29,197408.0,211.6769,211.7356,211.3251,211.4033,197408.0
2022-11-03 15:05:00,216.3,216.3,215.81,216.01,367804.0,211.413,211.413,210.9341,211.1296,367804.0
2022-11-03 15:10:00,216.01,216.06,215.81,215.82,272140.0,211.1296,211.1785,210.9341,210.9439,272140.0
2022-11-03 15:15:00,215.81,215.96,215.69,215.88,301938.0,210.9341,211.0807,210.8168,211.0025,301938.0
2022-11-03 15:20:00,215.87,216.21,215.86,216.0,241131.0,210.9927,211.3251,210.983,211.1198,241131.0
2022-11-03 15:25:00,216.02,216.21,215.85,215.92,243716.0,211.1394,211.3251,210.9732,211.0416,243716.0
2022-11-03 15:30:00,215.91,216.03,215.66,215.98,433924.0,211.0318,211.1491,210.7875,211.1003,433924.0
2022-11-03 15:35:00,215.98,216.03,215.44,215.47,520990.0,211.1003,211.1491,210.5725,210.6018,520990.0
2022-11-03 15:40:00,215.47,215.6,215.21,215.27,642324.0,210.6018,210.7288,210.3477,210.4063,642324.0
2022-11-03 15:45:00,215.25,215.31,214.82,214.87,802625.0,210.3868,210.4454,209.9665,210.0153,802625.0
2022-11-03 15:50:00,214.89,214.98,214.49,214.76,700710.0,210.0349,210.1229,209.6439,209.9078,700710.0
2022-11-03 15:55:00,214.75,214.76,213.98,214.24,1852194.0,209.898,209.9078,209.1454,209.3996,1852194.0
2022-11-04 09:30:00,217.59,218.48,216.33,216.4,1387278.0,212.6739,213.5438,211.4424,211.5108,1387278.0
2022-11-04 09:35:00,216.39,216.79,214.96,215.07,444836.0,211.501,211.892,210.1033,210.2108,444836.0
2022-11-04 09:40:00,215.1,215.44,213.47,213.58,650725.0,210.2401,210.5725,208.647,208.7545,650725.0
2022-11-04 09:45:00,213.58,214.26,213.43,213.85,486234.0,208.7545,209.4191,208.6079,209.0184,486234.0
2022-11-04 09:50:00,213.84,215.39,213.6,215.06,576980.0,209.0086,210.5236,208.774,210.201,576980.0
2022-11-04 09:55:00,215.05,216.5,214.8,216.39,328640.0,210.1913,211.6085,209.9469,211.501,328640.0
2022-11-04 10:00:00,216.42,217.28,216.28,216.61,494996.0,211.5303,212.3709,211.3935,211.716,494996.0
2022-11-04 10:05:00,216.59,217.08,215.56,215.93,332980.0,211.6965,212.1754,210.6897,211.0514,332980.0
2022-11-04 10:10:00,216.0,217.4,215.79,217.04,419022.0,211.1198,212.4882,210.9146,212.1363,419022.0
2022-11-04 10:15:00,217.06,217.8,217.01,217.48,228970.0,212.1559,212.8791,212.107,212.5664,228970.0
2022-11-04 10:20:00,217.54,219.18,217.53,218.93,505542.0,212.625,214.228,212.6152,213.9836,505542.0
2022-11-04 10:25:00,218.96,219.03,218.25,218.56,311499.0,214.0129,214.0813,213.319,213.622,311499.0
2022-11-04 10:30:00,218.57,219.16,218.34,218.59,293806.0,213.6317,214.2084,213.4069,213.6513,293806.0
2022-11-04 10:35:00,218.6,219.28,218.45,219.0,276292.0,213.6611,214.3257,213.5145,214.052,276292.0
2022-11-04 10:40:00,219.02,219.98,219.01,219.53,413988.0,214.0716,215.0099,214.0618,214.5701,413988.0
2022-11-04 10:45:00,219.55,219.79,219.17,219.74,224082.0,214.5896,214.8242,214.2182,214.7753,224082.0
2022-11-04 10:50:00,219.72,219.88,218.15,218.16,288951.0,214.7558,214.9121,213.2212,213.231,288951.0
2022-11-04 10:55:00,218.17,218.76,218.03,218.56,283460.0,213.2408,213.8174,213.1039,213.622,283460.0
2022-11-04 11:00:00,218.57,218.9,217.88,218.18,287825.0,213.6317,213.9543,212.9573,213.2506,287825.0
2022-11-04 11:05:00,218.2,218.3,217.23,217.47,271107.0,213.2701,213.3678,212.322,212.5566,271107.0
2022-11-04 11:10:00,217.44,217.47,216.66,216.85,257572.0,212.5273,212.5566,211.7649,211.9506,257572.0
2022-11-04 11:15:00,216.84,217.34,216.61,216.83,264482.0,211.9408,212.4295,211.716,211.9311,264482.0
2022-11-04 11:20:00,216.83,217.42,216.75,217.3,208096.0,211.9311,212.5077,211.8529,212.3904,208096.0
2022-11-04 11:25:00,217.3,217.33,215.96,216.08,272147.0,212.3904,212.4198,211.0807,211.198,272147.0
2022-11-04 11:30:00,216.07,216.51,215.93,216.3,222422.0,211.1882,211.6183,211.0514,211.413,222422.0
2022-11-04 11:35:00,216.28,216.69,216.05,216.27,220801.0,211.3935,211.7942,211.1687,211.3837,220801.0
2022-11-04 11:40:00,216.27,216.32,215.63,216.14,223915.0,211.3837,211.4326,210.7582,211.2566,223915.0
2022-11-04 11:45:00,216.14,216.33,215.92,216.16,269199.0,211.2566,211.4424,211.0416,211.2762,269199.0
2022-11-04 11:50:00,216.16,216.19,215.47,216.01,341750.0,211.2762,211.3055,210.6018,211.1296,341750.0
2022-11-04 11:55:00,216.02,216.19,215.68,215.73,191793.0,211.1394,211.3055,210.807,210.8559,191793.0
2022-11-04 12:00:00,215.69,216.11,215.16,215.32,232632.0,210.8168,211.2273,210.2988,210.4552,232632.0
2022-11-04 12:05:00,215.3,216.79,215.1,216.64,227258.0,210.4356,211.892,210.2401,211.7453,227258.0
2022-11-04 12:10:00,216.65,217.13,216.52,217.07,331976.0,211.7551,212.2243,211.6281,212.1656,331976.0
2022-11-04 12:15:00,217.07,218.56,216.98,217.98,314937.0,212.1656,213.622,212.0777,213.0551,314937.0
2022-11-04 12:20:00,217.97,218.02,217.61,217.77,195886.0,213.0453,213.0942,212.6934,212.8498,195886.0
2022-11-04 12:25:00,217.76,218.49,217.64,218.31,249700.0,212.84,213.5535,212.7228,213.3776,249700.0
2022-11-04 12:30:00,218.31,218.61,217.89,218.52,266652.0,213.3776,213.6708,212.9671,213.5829,266652.0
2022-11-04 12:35:00,218.5,218.5,217.28,217.33,220223.0,213.5633,213.5633,212.3709,212.4198,220223.0
2022-11-04 12:40:00,217.31,217.91,216.97,217.65,235733.0,212.4002,212.9867,212.0679,212.7325,235733.0
2022-11-04 12:45:00,217.67,217.73,217.27,217.27,145106.0,212.7521,212.8107,212.3611,212.3611,145106.0
2022-11-04 12:50:00,217.29,217.62,217.06,217.53,137950.0,212.3807,212.7032,212.1559,212.6152,137950.0
2022-11-04 12:55:00,217.6,217.85,217.33,217.58,144998.0,212.6837,212.928,212.4198,212.6641,144998.0
2022-11-04 13:00:00,217.59,217.64,217.03,217.5,163586.0,212.6739,212.7228,212.1265,212.5859,163586.0
2022-11-04 13:05:00,217.55,217.83,216.11,216.14,257718.0,212.6348,212.9085,211.2273,211.2566,257718.0
2022-11-04 13:10:00,216.16,217.64,216.15,217.61,213545.0,211.2762,212.7228,211.2664,212.6934,213545.0
2022-11-04 13:15:00,217.6,217.64,217.11,217.4,109129.0,212.6837,212.7228,212.2047,212.4882,109129.0
2022-11-04 13:20:00,217.46,217.55,216.95,217.41,138776.0,212.5468,212.6348,212.0483,212.4979,138776.0
2022-11-04 13:25:00,217.41,217.44,216.74,216.86,128911.0,212.4979,212.5273,211.8431,211.9604,128911.0
2022-11-04 13:30:00,216.85,217.26,216.65,216.68,168594.0,211.9506,212.3513,211.7551,211.7844,168594.0
2022-11-04 13:35:00,216.68,217.11,216.52,216.76,171188.0,211.7844,212.2047,211.6281,211.8626,171188.0
2022-11-04 13:40:00,216.73,216.91,216.47,216.67,108159.0,211.8333,212.0092,211.5792,211.7747,108159.0
2022-11-04 13:45:00,216.69,217.2,216.45,217.19,180719.0,211.7942,212.2927,211.5596,212.2829,180719.0
2022-11-04 13:50:00,217.2,217.23,216.76,217.2,133464.0,212.2927,212.322,211.8626,212.2927,133464.0
2022-11-04 13:55:00,217.21,217.22,216.77,216.97,144502.0,212.3025,212.3122,211.8724,212.0679,144502.0
2022-11-04 14:00:00,216.96,217.42,216.83,216.96,150906.0,212.0581,212.5077,211.9311,212.0581,150906.0
2022-11-04 14:05:00,216.93,217.03,216.34,216.65,173261.0,212.0288,212.1265,211.4521,211.7551,173261.0
2022-11-04 14:10:00,216.65,217.02,216.5,216.95,112389.0,211.7551,212.1168,211.6085,212.0483,112389.0
2022-11-04 14:15:00,216.98,217.94,216.69,217.93,196439.0,212.0777,213.016,211.7942,213.0062,196439.0
2022-11-04 14:20:00,217.91,218.06,217.57,218.03,142627.0,212.9867,213.1333,212.6543,213.1039,142627.0
2022-11-04 14:25:00,218.02,218.31,217.58,217.91,214083.0,213.0942,213.3776,212.6641,212.9867,214083.0
2022-11-04 14:30:00,217.97,218.01,217.63,217.73,129245.0,213.0453,213.0844,212.713,212.8107,129245.0
2022-11-04 14:35:00,217.72,218.43,217.62,218.17,183717.0,212.8009,213.4949,212.7032,213.2408,183717.0
2022-11-04 14:40:00,218.2,219.06,218.09,218.88,273774.0,213.2701,214.1107,213.1626,213.9347,273774.0
2022-11-04 14:45:00,218.88,219.01,218.25,218.48,168750.0,213.9347,214.0618,213.319,213.5438,168750.0
2022-11-04 14:50:00,218.47,218.85,218.45,218.67,183178.0,213.534,213.9054,213.5145,213.7295,183178.0
2022-11-04 14:55:00,218.65,219.13,218.65,218.93,231902.0,213.7099,214.1791,213.7099,213.9836,231902.0
2022-11-04 15:00:00,218.94,219.01,218.53,218.88,184575.0,213.9934,214.0618,213.5926,213.9347,184575.0
2022-11-04 15:05:00,218.88,219.65,218.82,219.56,202800.0,213.9347,214.6873,213.8761,214.5994,202800.0
2022-11-04 15:10:00,219.59,219.97,219.53,219.62,265377.0,214.6287,215.0001,214.5701,214.658,265377.0
2022-11-04 15:15:00,219.64,219.79,219.31,219.51,210694.0,214.6776,214.8242,214.355,214.5505,210694.0
2022-11-04 15:20:00,219.51,219.51,219.09,219.2,214927.0,214.5505,214.5505,214.14,214.2475,214927.0
2022-11-04 15:25:00,219.2,219.88,219.19,219.52,278424.0,214.2475,214.9121,214.2377,214.5603,278424.0
2022-11-04 15:30:00,219.53,220.18,219.2,220.15,349833.0,214.5701,215.2054,214.2475,215.176,349833.0
2022-11-04 15:35:00,220.16,220.45,219.85,220.43,332891.0,215.1858,215.4693,214.8828,215.4497,332891.0
2022-11-04 15:40:00,220.44,220.94,220.1,220.92,326049.0,215.4595,215.9482,215.1272,215.9286,326049.0
2022-11-04 15:45:00,220.9,221.42,220.54,220.58,536633.0,215.9091,216.4173,215.5572,215.5963,536633.0
2022-11-04 15:50:00,220.59,220.83,220.03,220.69,524237.0,215.6061,215.8407,215.0588,215.7038,524237.0
2022-11-04 15:55:00,220.7,221.59,220.69,221.52,1315399.0,215.7136,216.5835,215.7038,216.5151,1315399.0
2022-11-07 09:30:00,221.89,223.86,221.86,222.67,849922.0,216.8767,218.8022,216.8474,217.6391,849922.0
2022-11-07 09:35:00,222.64,222.7,221.28,221.89,318323.0,217.6098,217.6684,216.2805,216.8767,318323.0
2022-11-07 09:40:00,221.86,223.23,221.8,222.99,394951.0,216.8474,218.1865,216.7888,217.9519,394951.0
2022-11-07 09:45:00,223.01,223.7,222.41,222.53,335576.0,217.9714,218.6458,217.385,217.5023,335576.0
2022-11-07 09:50:00,222.56,223.3,222.14,223.29,204152.0,217.5316,218.2549,217.1211,218.2451,204152.0
2022-11-07 09:55:00,223.31,224.2,223.28,223.95,376226.0,218.2646,219.1345,218.2353,218.8902,376226.0
2022-11-07 10:00:00,224.0,224.95,223.95,224.66,405411.0,218.9391,219.8676,218.8902,219.5841,405411.0
2022-11-07 10:05:00,224.61,225.08,224.08,224.78,335682.0,219.5353,219.9947,219.0173,219.7014,335682.0
2022-11-07 10:10:00,224.81,225.07,224.42,224.87,317778.0,219.7308,219.9849,219.3496,219.7894,317778.0
2022-11-07 10:15:00,224.85,225.87,224.67,225.0,332557.0,219.7699,220.7668,219.5939,219.9165,332557.0
2022-11-07 10:20:00,224.92,225.43,224.79,225.39,240866.0,219.8383,220.3367,219.7112,220.2977,240866.0
2022-11-07 10:25:00,225.39,225.49,224.47,224.89,236613.0,220.2977,220.3954,219.3984,219.809,236613.0
2022-11-07 10:30:00,224.91,225.29,224.58,225.26,239139.0,219.8285,220.1999,219.506,220.1706,239139.0
2022-11-07 10:35:00,225.22,225.78,225.03,225.16,296264.0,220.1315,220.6788,219.9458,220.0728,296264.0
2022-11-07 10:40:00,225.17,225.7,225.07,225.38,254533.0,220.0826,220.6006,219.9849,220.2879,254533.0
2022-11-07 10:45:00,225.37,225.71,224.81,225.06,261775.0,220.2781,220.6104,219.7308,219.9751,261775.0
2022-11-07 10:50:00,225.04,226.29,224.89,225.89,284265.0,219.9556,221.1773,219.809,220.7864,284265.0
2022-11-07 10:55:00,225.86,226.45,225.71,226.42,181098.0,220.757,221.3337,220.6104,221.3044,181098.0
2022-11-07 11:00:00,226.45,226.55,225.85,226.04,219481.0,221.3337,221.4314,220.7473,220.933,219481.0
2022-11-07 11:05:00,226.05,226.13,225.14,225.4,270807.0,220.9427,221.0209,220.0533,220.3074,270807.0
2022-11-07 11:10:00,225.38,225.42,224.78,224.85,179593.0,220.2879,220.327,219.7014,219.7699,179593.0
2022-11-07 11:15:00,224.9,225.47,224.88,225.21,162635.0,219.8187,220.3758,219.7992,220.1217,162635.0
2022-11-07 11:20:00,225.18,225.59,225.04,225.35,193123.0,220.0924,220.4931,219.9556,220.2586,193123.0
2022-11-07 11:25:00,225.3,225.63,225.02,225.33,207767.0,220.2097,220.5322,219.936,220.239,207767.0
2022-11-07 11:30:00,225.34,225.57,225.17,225.29,114131.0,220.2488,220.4736,220.0826,220.1999,114131.0
2022-11-07 11:35:00,225.29,225.39,224.81,224.82,143696.0,220.1999,220.2977,219.7308,219.7405,143696.0
2022-11-07 11:40:00,224.81,224.89,223.8,223.83,220492.0,219.7308,219.809,218.7436,218.7729,220492.0
2022-11-07 11:45:00,223.82,224.27,223.76,224.2,148780.0,218.7631,219.203,218.7045,219.1345,148780.0
2022-11-07 11:50:00,224.21,224.23,223.78,223.86,168979.0,219.1443,219.1639,218.724,218.8022,168979.0
2022-11-07 11:55:00,223.86,223.89,223.38,223.39,175082.0,218.8022,218.8315,218.3331,218.3428,175082.0
2022-11-07 12:00:00,223.39,223.45,222.96,223.17,198730.0,218.3428,218.4015,217.9226,218.1278,198730.0
2022-11-07 12:05:00,223.17,223.44,222.89,223.4,167501.0,218.1278,218.3917,217.8541,218.3526,167501.0
2022-11-07 12:10:00,223.36,223.64,223.23,223.43,171669.0,218.3135,218.5872,218.1865,218.3819,171669.0
2022-11-07 12:15:00,223.43,223.67,223.14,223.56,132040.0,218.3819,218.6165,218.0985,218.509,132040.0
2022-11-07 12:20:00,223.56,223.58,223.2,223.46,132709.0,218.509,218.5285,218.1571,218.4113,132709.0
2022-11-07 12:25:00,223.45,223.46,223.01,223.44,136493.0,218.4015,218.4113,217.9714,218.3917,136493.0
2022-11-07 12:30:00,223.44,223.83,223.32,223.8,132541.0,218.3917,218.7729,218.2744,218.7436,132541.0
2022-11-07 12:35:00,223.81,223.94,223.51,223.76,201549.0,218.7534,218.8804,218.4601,218.7045,201549.0
2022-11-07 12:40:00,223.75,224.13,223.74,224.12,129679.0,218.6947,219.0661,218.6849,219.0563,129679.0
2022-11-07 12:45:00,224.12,224.2,223.7,223.85,158473.0,219.0563,219.1345,218.6458,218.7924,158473.0
2022-11-07 12:50:00,223.85,224.04,223.62,223.93,74280.0,218.7924,218.9782,218.5676,218.8706,74280.0
2022-11-07 12:55:00,223.9,224.36,223.81,224.36,109890.0,218.8413,219.2909,218.7534,219.2909,109890.0
2022-11-07 13:00:00,224.34,224.75,224.27,224.7,183641.0,219.2714,219.6721,219.203,219.6232,183641.0
2022-11-07 13:05:00,224.71,225.05,224.69,224.97,150620.0,219.633,219.9653,219.6135,219.8871,150620.0
2022-11-07 13:10:00,224.97,225.45,224.97,225.34,172311.0,219.8871,220.3563,219.8871,220.2488,172311.0
2022-11-07 13:15:00,225.35,225.56,225.21,225.43,179964.0,220.2586,220.4638,220.1217,220.3367,179964.0
2022-11-07 13:20:00,225.42,225.49,225.2,225.26,179838.0,220.327,220.3954,220.1119,220.1706,179838.0
2022-11-07 13:25:00,225.28,225.6,225.03,225.59,191309.0,220.1901,220.5029,219.9458,220.4931,191309.0
2022-11-07 13:30:00,225.61,225.82,225.51,225.55,148683.0,220.5127,220.7179,220.4149,220.454,148683.0
2022-11-07 13:35:00,225.53,225.73,225.23,225.73,145497.0,220.4345,220.63,220.1413,220.63,145497.0
2022-11-07 13:40:00,225.75,225.81,225.48,225.81,177476.0,220.6495,220.7082,220.3856,220.7082,177476.0
2022-11-07 13:45:00,225.8,225.94,225.6,225.76,198682.0,220.6984,220.8352,220.5029,220.6593,198682.0
2022-11-07 13:50:00,225.77,226.15,225.72,226.13,153309.0,220.6691,221.0405,220.6202,221.0209,153309.0
2022-11-07 13:55:00,226.12,226.3,226.05,226.29,211656.0,221.0112,221.1871,220.9427,221.1773,211656.0
2022-11-07 14:00:00,226.29,226.74,226.29,226.7,253462.0,221.1773,221.6172,221.1773,221.5781,253462.0
2022-11-07 14:05:00,226.7,226.84,226.42,226.62,192490.0,221.5781,221.7149,221.3044,221.4999,192490.0
2022-11-07 14:10:00,226.61,227.02,226.55,226.98,238124.0,221.4901,221.8908,221.4314,221.8517,238124.0
2022-11-07 14:15:00,226.98,227.56,226.98,227.49,298205.0,221.8517,222.4186,221.8517,222.3502,298205.0
2022-11-07 14:20:00,227.47,227.59,227.28,227.51,173434.0,222.3307,222.4479,222.145,222.3698,173434.0
2022-11-07 14:25:00,227.52,227.55,227.17,227.51,177464.0,222.3795,222.4089,222.0374,222.3698,177464.0
2022-11-07 14:30:00,227.52,228.04,227.4,227.98,355809.0,222.3795,222.8878,222.2622,222.8291,355809.0
2022-11-07 14:35:00,227.98,228.17,227.86,228.14,257295.0,222.8291,223.0148,222.7118,222.9855,257295.0
2022-11-07 14:40:00,228.14,228.21,227.87,227.95,241615.0,222.9855,223.0539,222.7216,222.7998,241615.0
2022-11-07 14:45:00,227.95,228.35,227.95,228.24,294879.0,222.7998,223.1908,222.7998,223.0833,294879.0
2022-11-07 14:50:00,228.24,228.41,227.91,228.05,210310.0,223.0833,223.2494,222.7607,222.8976,210310.0
2022-11-07 14:55:00,228.04,228.08,227.6,227.84,287424.0,222.8878,222.9269,222.4577,222.6923,287424.0
2022-11-07 15:00:00,227.84,228.0,227.72,227.79,238738.0,222.6923,222.8487,222.575,222.6434,238738.0
2022-11-07 15:05:00,227.8,227.97,227.57,227.84,250092.0,222.6532,222.8194,222.4284,222.6923,250092.0
2022-11-07 15:10:00,227.83,228.14,227.69,228.14,229840.0,222.6825,222.9855,222.5457,222.9855,229840.0
2022-11-07 15:15:00,228.12,228.41,228.01,228.28,322311.0,222.966,223.2494,222.8585,223.1224,322311.0
2022-11-07 15:20:00,228.26,228.27,227.65,227.9,327065.0,223.1028,223.1126,222.5066,222.7509,327065.0
2022-11-07 15:25:00,227.9,227.99,227.71,227.87,239345.0,222.7509,222.8389,222.5652,222.7216,239345.0
2022-11-07 15:30:00,227.86,228.34,227.77,228.14,353358.0,222.7118,223.181,222.6239,222.9855,353358.0
2022-11-07 15:35:00,228.14,228.25,227.71,227.87,277411.0,222.9855,223.093,222.5652,222.7216,277411.0
2022-11-07 15:40:00,227.86,227.96,227.66,227.88,271552.0,222.7118,222.8096,222.5164,222.7314,271552.0
2022-11-07 15:45:00,227.87,228.06,227.66,228.06,413586.0,222.7216,222.9073,222.5164,222.9073,413586.0
2022-11-07 15:50:00,228.06,228.21,227.75,227.87,507219.0,222.9073,223.0539,222.6043,222.7216,507219.0
2022-11-07 15:55:00,227.87,228.01,227.36,227.94,1096068.0,222.7216,222.8585,222.2231,222.79,1096068.0
2022-11-08 09:30:00,228.59,229.63,228.1,228.72,756804.0,223.4254,224.4419,222.9464,223.5524,756804.0
2022-11-08 09:35:00,228.76,229.1,228.4,228.67,371054.0,223.5915,223.9238,223.2396,223.5035,371054.0
2022-11-08 09:40:00,228.68,228.85,227.52,228.51,342804.0,223.5133,223.6795,222.3795,223.3472,342804.0
2022-11-08 09:45:00,228.47,229.2,228.14,229.02,332493.0,223.3081,224.0216,222.9855,223.8456,332493.0
2022-11-08 09:50:00,229.01,230.41,228.96,230.06,462370.0,223.8359,225.2042,223.787,224.8621,462370.0
2022-11-08 09:55:00,230.06,230.37,229.54,229.58,296504.0,224.8621,225.1651,224.3539,224.393,296504.0
2022-11-08 10:00:00,229.59,229.76,228.68,228.88,429475.0,224.4028,224.5689,223.5133,223.7088,429475.0
2022-11-08 10:05:00,228.85,229.43,228.76,229.21,192975.0,223.6795,224.2464,223.5915,224.0313,192975.0
2022-11-08 10:10:00,229.18,229.77,228.91,229.37,193375.0,224.002,224.5787,223.7381,224.1877,193375.0
2022-11-08 10:15:00,229.36,230.33,229.34,230.16,240279.0,224.178,225.126,224.1584,224.9599,240279.0
2022-11-08 10:20:00,230.15,230.73,229.93,229.93,278437.0,224.9501,225.517,224.7351,224.7351,278437.0
2022-11-08 10:25:00,229.92,230.1,229.35,229.54,175790.0,224.7253,224.9012,224.1682,224.3539,175790.0
2022-11-08 10:30:00,229.54,229.93,229.35,229.77,241053.0,224.3539,224.7351,224.1682,224.5787,241053.0
2022-11-08 10:35:00,229.79,230.21,229.45,229.82,172560.0,224.5982,225.0088,224.2659,224.6276,172560.0
2022-11-08 10:40:00,229.82,230.06,229.62,229.79,138278.0,224.6276,224.8621,224.4321,224.5982,138278.0
2022-11-08 10:45:00,229.81,230.15,229.65,230.03,142277.0,224.6178,224.9501,224.4614,224.8328,142277.0
2022-11-08 10:50:00,230.05,230.15,229.33,229.4,146356.0,224.8524,224.9501,224.1486,224.2171,146356.0
2022-11-08 10:55:00,229.41,229.44,229.07,229.35,196784.0,224.2268,224.2561,223.8945,224.1682,196784.0
2022-11-08 11:00:00,229.37,229.44,228.89,229.0,187225.0,224.1877,224.2561,223.7186,223.8261,187225.0
2022-11-08 11:05:00,228.98,229.16,228.45,229.14,260529.0,223.8065,223.9825,223.2885,223.9629,260529.0
2022-11-08 11:10:00,229.14,229.51,229.1,229.44,225020.0,223.9629,224.3246,223.9238,224.2561,225020.0
2022-11-08 11:15:00,229.45,229.46,229.18,229.2,141800.0,224.2659,224.2757,224.002,224.0216,141800.0
2022-11-08 11:20:00,229.21,230.23,229.19,230.2,216509.0,224.0313,225.0283,224.0118,224.999,216509.0
2022-11-08 11:25:00,230.21,230.58,230.19,230.42,163521.0,225.0088,225.3704,224.9892,225.214,163521.0
2022-11-08 11:30:00,230.42,231.13,230.41,231.03,262555.0,225.214,225.908,225.2042,225.8102,262555.0
2022-11-08 11:35:00,231.05,231.43,231.03,231.38,245870.0,225.8298,226.2012,225.8102,226.1523,245870.0
2022-11-08 11:40:00,231.38,231.54,230.87,230.88,238964.0,226.1523,226.3087,225.6538,225.6636,238964.0
2022-11-08 11:45:00,230.88,230.94,230.56,230.73,149953.0,225.6636,225.7223,225.3508,225.517,149953.0
2022-11-08 11:50:00,230.73,231.08,230.47,231.06,134753.0,225.517,225.8591,225.2629,225.8395,134753.0
2022-11-08 11:55:00,231.06,231.07,230.71,231.03,160547.0,225.8395,225.8493,225.4975,225.8102,160547.0
2022-11-08 12:00:00,231.03,231.2,230.85,230.96,120470.0,225.8102,225.9764,225.6343,225.7418,120470.0
2022-11-08 12:05:00,230.95,231.27,230.91,231.21,159631.0,225.732,226.0448,225.6929,225.9862,159631.0
2022-11-08 12:10:00,231.22,231.65,231.07,231.1,261047.0,225.9959,226.4162,225.8493,225.8786,261047.0
2022-11-08 12:15:00,231.12,231.2,230.93,231.17,159431.0,225.8982,225.9764,225.7125,225.9471,159431.0
2022-11-08 12:20:00,231.17,231.22,230.84,230.95,141558.0,225.9471,225.9959,225.6245,225.732,141558.0
2022-11-08 12:25:00,230.95,231.0,230.68,230.95,114044.0,225.732,225.7809,225.4681,225.732,114044.0
2022-11-08 12:30:00,230.95,231.04,230.58,230.83,127951.0,225.732,225.82,225.3704,225.6147,127951.0
2022-11-08 12:35:00,230.86,230.98,230.56,230.95,102764.0,225.6441,225.7614,225.3508,225.732,102764.0
2022-11-08 12:40:00,230.96,231.13,230.8,230.92,147262.0,225.7418,225.908,225.5854,225.7027,147262.0
2022-11-08 12:45:00,230.92,231.11,230.71,230.74,97086.0,225.7027,225.8884,225.4975,225.5268,97086.0
2022-11-08 12:50:00,230.76,230.8,230.38,230.52,145153.0,225.5463,225.5854,225.1749,225.3117,145153.0
2022-11-08 12:55:00,230.51,230.84,230.5,230.82,111202.0,225.302,225.6245,225.2922,225.605,111202.0
2022-11-08 13:00:00,230.81,231.08,230.73,230.97,134431.0,225.5952,225.8591,225.517,225.7516,134431.0
2022-11-08 13:05:00,230.98,231.29,230.74,231.18,138693.0,225.7614,226.0644,225.5268,225.9568,138693.0
2022-11-08 13:10:00,231.21,231.3,231.06,231.2,121679.0,225.9862,226.0741,225.8395,225.9764,121679.0
2022-11-08 13:15:00,231.21,231.26,230.73,230.73,146332.0,225.9862,226.035,225.517,225.517,146332.0
2022-11-08 13:20:00,230.71,230.74,229.35,229.64,222764.0,225.4975,225.5268,224.1682,224.4516,222764.0
2022-11-08 13:25:00,229.63,229.69,228.63,228.71,166963.0,224.4419,224.5005,223.4645,223.5426,166963.0
2022-11-08 13:30:00,228.66,228.95,228.07,228.94,275331.0,223.4938,223.7772,222.9171,223.7674,275331.0
2022-11-08 13:35:00,228.93,229.24,228.59,228.8,211686.0,223.7577,224.0607,223.4254,223.6306,211686.0
2022-11-08 13:40:00,228.79,229.11,228.7,228.95,102899.0,223.6208,223.9336,223.5329,223.7772,102899.0
2022-11-08 13:45:00,228.95,229.02,228.35,228.37,114550.0,223.7772,223.8456,223.1908,223.2103,114550.0
2022-11-08 13:50:00,228.38,228.78,228.04,228.39,136525.0,223.2201,223.6111,222.8878,223.2299,136525.0
2022-11-08 13:55:00,228.36,228.45,227.05,227.36,325962.0,223.2006,223.2885,221.9201,222.2231,325962.0
2022-11-08 14:00:00,227.33,227.85,227.22,227.67,220813.0,222.1938,222.7021,222.0863,222.5261,220813.0
2022-11-08 14:05:00,227.68,227.83,227.1,227.19,233589.0,222.5359,222.6825,221.969,222.057,233589.0
2022-11-08 14:10:00,227.18,227.78,226.96,227.77,172645.0,222.0472,222.6337,221.8322,222.6239,172645.0
2022-11-08 14:15:00,227.76,228.0,227.58,227.75,176836.0,222.6141,222.8487,222.4382,222.6043,176836.0
2022-11-08 14:20:00,227.75,227.87,226.56,226.63,225870.0,222.6043,222.7216,221.4412,221.5096,225870.0
2022-11-08 14:25:00,226.67,226.74,226.14,226.21,208829.0,221.5487,221.6172,221.0307,221.0991,208829.0
2022-11-08 14:30:00,226.2,226.57,225.84,226.53,218437.0,221.0894,221.451,220.7375,221.4119,218437.0
2022-11-08 14:35:00,226.52,227.46,226.32,227.33,227727.0,221.4021,222.3209,221.2066,222.1938,227727.0
2022-11-08 14:40:00,227.32,228.1,227.16,227.76,194832.0,222.184,222.9464,222.0277,222.6141,194832.0
2022-11-08 14:45:00,227.76,228.15,227.55,227.86,165193.0,222.6141,222.9953,222.4089,222.7118,165193.0
2022-11-08 14:50:00,227.85,228.21,227.63,227.93,164340.0,222.7021,223.0539,222.487,222.7803,164340.0
2022-11-08 14:55:00,227.92,228.04,227.65,227.68,103688.0,222.7705,222.8878,222.5066,222.5359,103688.0
2022-11-08 15:00:00,227.68,228.75,227.63,228.35,181168.0,222.5359,223.5817,222.487,223.1908,181168.0
2022-11-08 15:05:00,228.33,228.7,228.12,228.32,170244.0,223.1712,223.5329,222.966,223.1615,170244.0
2022-11-08 15:10:00,228.37,228.65,228.09,228.44,121814.0,223.2103,223.484,222.9367,223.2787,121814.0
2022-11-08 15:15:00,228.47,228.95,228.33,228.9,184855.0,223.3081,223.7772,223.1712,223.7284,184855.0
2022-11-08 15:20:00,228.91,229.08,228.62,228.82,188037.0,223.7381,223.9043,223.4547,223.6502,188037.0
2022-11-08 15:25:00,228.82,229.52,228.71,229.49,246872.0,223.6502,224.3343,223.5426,224.305,246872.0
2022-11-08 15:30:00,229.47,230.25,229.46,230.18,393045.0,224.2855,225.0478,224.2757,224.9794,393045.0
2022-11-08 15:35:00,230.16,230.49,229.82,229.95,318005.0,224.9599,225.2824,224.6276,224.7546,318005.0
2022-11-08 15:40:00,229.96,230.15,229.72,229.82,289462.0,224.7644,224.9501,224.5298,224.6276,289462.0
2022-11-08 15:45:00,229.82,230.5,229.8,230.09,269401.0,224.6276,225.2922,224.608,224.8915,269401.0
2022-11-08 15:50:00,230.1,230.35,229.41,229.43,460852.0,224.9012,225.1456,224.2268,224.2464,460852.0
2022-11-08 15:55:00,229.44,229.44,228.77,228.83,776808.0,224.2561,224.2561,223.6013,223.6599,776808.0
2022-11-09 09:30:00,227.36,227.47,226.52,226.83,556674.0,222.2231,222.3307,221.4021,221.7051,556674.0
2022-11-09 09:35:00,226.86,227.36,226.51,227.0,256126.0,221.7344,222.2231,221.3923,221.8713,256126.0
2022-11-09 09:40:00,226.99,228.21,226.69,228.05,275807.0,221.8615,223.0539,221.5683,222.8976,275807.0
2022-11-09 09:45:00,228.05,228.54,227.36,227.73,213485.0,222.8976,223.3765,222.2231,222.5848,213485.0
2022-11-09 09:50:00,227.74,227.93,227.46,227.5,197155.0,222.5946,222.7803,222.3209,222.36,197155.0
2022-11-09 09:55:00,227.49,227.64,227.0,227.18,223409.0,222.3502,222.4968,221.8713,222.0472,223409.0
2022-11-09 10:00:00,227.23,227.82,226.9,227.81,188163.0,222.0961,222.6728,221.7735,222.663,188163.0
2022-11-09 10:05:00,227.8,228.32,227.71,228.19,303390.0,222.6532,223.1615,222.5652,223.0344,303390.0
2022-11-09 10:10:00,228.18,228.49,227.8,228.23,154085.0,223.0246,223.3276,222.6532,223.0735,154085.0
2022-11-09 10:15:00,228.28,228.64,227.76,228.22,194645.0,223.1224,223.4742,222.6141,223.0637,194645.0
2022-11-09 10:20:00,228.24,228.41,227.8,228.07,142824.0,223.0833,223.2494,222.6532,222.9171,142824.0
2022-11-09 10:25:00,228.08,228.16,226.94,227.18,217343.0,222.9269,223.0051,221.8126,222.0472,217343.0
2022-11-09 10:30:00,227.15,227.47,226.37,226.71,187511.0,222.0179,222.3307,221.2555,221.5878,187511.0
2022-11-09 10:35:00,226.69,227.04,226.29,226.59,130155.0,221.5683,221.9104,221.1773,221.4705,130155.0
2022-11-09 10:40:00,226.6,226.77,226.1,226.49,121561.0,221.4803,221.6465,220.9916,221.3728,121561.0
2022-11-09 10:45:00,226.47,226.76,226.37,226.63,156495.0,221.3533,221.6367,221.2555,221.5096,156495.0
2022-11-09 10:50:00,226.64,226.66,226.07,226.12,201644.0,221.5194,221.539,220.9623,221.0112,201644.0
2022-11-09 10:55:00,226.1,226.57,225.3,225.86,348784.0,220.9916,221.451,220.2097,220.757,348784.0
2022-11-09 11:00:00,225.9,226.55,225.9,226.35,135764.0,220.7961,221.4314,220.7961,221.236,135764.0
2022-11-09 11:05:00,226.36,227.07,226.17,226.95,161480.0,221.2457,221.9397,221.06,221.8224,161480.0
2022-11-09 11:10:00,226.92,227.22,226.72,226.88,115646.0,221.7931,222.0863,221.5976,221.754,115646.0
2022-11-09 11:15:00,226.83,227.47,226.83,227.05,151194.0,221.7051,222.3307,221.7051,221.9201,151194.0
2022-11-09 11:20:00,227.03,227.16,226.28,226.55,107028.0,221.9006,222.0277,221.1675,221.4314,107028.0
2022-11-09 11:25:00,226.58,227.11,226.58,226.74,124336.0,221.4608,221.9788,221.4608,221.6172,124336.0
2022-11-09 11:30:00,226.74,226.77,226.38,226.58,116715.0,221.6172,221.6465,221.2653,221.4608,116715.0
2022-11-09 11:35:00,226.6,227.07,226.6,226.95,115189.0,221.4803,221.9397,221.4803,221.8224,115189.0
2022-11-09 11:40:00,226.87,228.23,226.81,228.22,201870.0,221.7442,223.0735,221.6856,223.0637,201870.0
2022-11-09 11:45:00,228.22,228.28,227.61,227.64,99457.0,223.0637,223.1224,222.4675,222.4968,99457.0
2022-11-09 11:50:00,227.64,228.05,227.6,227.63,107932.0,222.4968,222.8976,222.4577,222.487,107932.0
2022-11-09 11:55:00,227.65,227.76,227.13,227.19,57382.0,222.5066,222.6141,221.9983,222.057,57382.0
2022-11-09 12:00:00,227.18,227.61,227.17,227.58,74320.0,222.0472,222.4675,222.0374,222.4382,74320.0
2022-11-09 12:05:00,227.6,227.68,227.0,227.23,123173.0,222.4577,222.5359,221.8713,222.0961,123173.0
2022-11-09 12:10:00,227.22,227.4,227.08,227.17,98614.0,222.0863,222.2622,221.9495,222.0374,98614.0
2022-11-09 12:15:00,227.19,227.28,226.75,226.97,111789.0,222.057,222.145,221.6269,221.842,111789.0
2022-11-09 12:20:00,226.92,227.22,226.88,227.06,66394.0,221.7931,222.0863,221.754,221.9299,66394.0
2022-11-09 12:25:00,226.98,227.1,226.44,226.49,153876.0,221.8517,221.969,221.3239,221.3728,153876.0
2022-11-09 12:30:00,226.49,227.04,226.49,227.04,145430.0,221.3728,221.9104,221.3728,221.9104,145430.0
2022-11-09 12:35:00,227.01,227.07,226.55,226.56,79154.0,221.8811,221.9397,221.4314,221.4412,79154.0
2022-11-09 12:40:00,226.58,226.85,226.47,226.64,105513.0,221.4608,221.7247,221.3533,221.5194,105513.0
2022-11-09 12:45:00,226.65,226.94,226.57,226.93,102848.0,221.5292,221.8126,221.451,221.8029,102848.0
2022-11-09 12:50:00,226.92,226.98,226.59,226.61,90257.0,221.7931,221.8517,221.4705,221.4901,90257.0
2022-11-09 12:55:00,226.59,226.7,226.48,226.6,97452.0,221.4705,221.5781,221.363,221.4803,97452.0
2022-11-09 13:00:00,226.6,226.98,226.11,226.49,200497.0,221.4803,221.8517,221.0014,221.3728,200497.0
2022-11-09 13:05:00,226.52,226.7,226.31,226.62,86934.0,221.4021,221.5781,221.1969,221.4999,86934.0
2022-11-09 13:10:00,226.63,226.83,226.1,226.74,163712.0,221.5096,221.7051,220.9916,221.6172,163712.0
2022-11-09 13:15:00,226.73,226.92,226.6,226.71,63661.0,221.6074,221.7931,221.4803,221.5878,63661.0
2022-11-09 13:20:00,226.7,226.83,226.41,226.42,48083.0,221.5781,221.7051,221.2946,221.3044,48083.0
2022-11-09 13:25:00,226.42,226.55,226.09,226.24,88921.0,221.3044,221.4314,220.9818,221.1284,88921.0
2022-11-09 13:30:00,226.22,226.22,225.36,225.37,176529.0,221.1089,221.1089,220.2683,220.2781,176529.0
2022-11-09 13:35:00,225.35,225.35,224.91,225.12,161346.0,220.2586,220.2586,219.8285,220.0338,161346.0
2022-11-09 13:40:00,225.11,225.51,225.07,225.35,100955.0,220.024,220.4149,219.9849,220.2586,100955.0
2022-11-09 13:45:00,225.33,225.33,224.81,225.01,153729.0,220.239,220.239,219.7308,219.9262,153729.0
2022-11-09 13:50:00,224.99,225.1,224.81,224.84,103172.0,219.9067,220.0142,219.7308,219.7601,103172.0
2022-11-09 13:55:00,224.86,225.25,224.78,225.22,139801.0,219.7796,220.1608,219.7014,220.1315,139801.0
2022-11-09 14:00:00,225.23,225.67,225.14,225.62,133340.0,220.1413,220.5713,220.0533,220.5225,133340.0
2022-11-09 14:05:00,225.62,226.05,225.45,225.9,141322.0,220.5225,220.9427,220.3563,220.7961,141322.0
2022-11-09 14:10:00,225.88,226.15,225.68,226.0,98092.0,220.7766,221.0405,220.5811,220.8939,98092.0
2022-11-09 14:15:00,225.98,225.99,225.59,225.8,111727.0,220.8743,220.8841,220.4931,220.6984,111727.0
2022-11-09 14:20:00,225.77,225.85,225.41,225.6,107636.0,220.6691,220.7473,220.3172,220.5029,107636.0
2022-11-09 14:25:00,225.61,225.92,225.6,225.74,109354.0,220.5127,220.8157,220.5029,220.6397,109354.0
2022-11-09 14:30:00,225.75,225.76,225.04,225.15,160031.0,220.6495,220.6593,219.9556,220.0631,160031.0
2022-11-09 14:35:00,225.15,225.27,224.96,225.11,106779.0,220.0631,220.1804,219.8774,220.024,106779.0
2022-11-09 14:40:00,225.09,225.5,224.96,225.36,195720.0,220.0044,220.4052,219.8774,220.2683,195720.0
2022-11-09 14:45:00,225.39,225.49,224.63,224.82,133823.0,220.2977,220.3954,219.5548,219.7405,133823.0
2022-11-09 14:50:00,224.83,224.84,224.38,224.49,260916.0,219.7503,219.7601,219.3105,219.418,260916.0
2022-11-09 14:55:00,224.5,224.53,224.33,224.46,182644.0,219.4278,219.4571,219.2616,219.3887,182644.0
2022-11-09 15:00:00,224.45,225.07,224.36,225.05,249320.0,219.3789,219.9849,219.2909,219.9653,249320.0
2022-11-09 15:05:00,225.07,225.6,224.95,225.35,227460.0,219.9849,220.5029,219.8676,220.2586,227460.0
2022-11-09 15:10:00,225.32,225.37,225.03,225.03,187660.0,220.2292,220.2781,219.9458,219.9458,187660.0
2022-11-09 15:15:00,225.03,225.42,225.01,225.42,184015.0,219.9458,220.327,219.9262,220.327,184015.0
2022-11-09 15:20:00,225.42,225.49,224.98,225.05,175133.0,220.327,220.3954,219.8969,219.9653,175133.0
2022-11-09 15:25:00,225.06,225.34,224.97,225.19,181005.0,219.9751,220.2488,219.8871,220.1022,181005.0
2022-11-09 15:30:00,225.19,225.42,224.73,225.41,222727.0,220.1022,220.327,219.6526,220.3172,222727.0
2022-11-09 15:35:00,225.37,225.5,224.88,224.88,215878.0,220.2781,220.4052,219.7992,219.7992,215878.0
2022-11-09 15:40:00,224.87,225.11,224.62,224.83,236777.0,219.7894,220.024,219.5451,219.7503,236777.0
2022-11-09 15:45:00,224.82,224.98,224.34,224.5,295674.0,219.7405,219.8969,219.2714,219.4278,295674.0
2022-11-09 15:50:00,224.55,225.17,224.42,224.58,502272.0,219.4766,220.0826,219.3496,219.506,502272.0
2022-11-09 15:55:00,224.59,224.86,224.39,224.52,990033.0,219.5157,219.7796,219.3202,219.4473,990033.0
2022-11-10 09:30:00,235.4,238.2,235.4,236.51,1590220.0,230.0815,232.8182,230.0815,231.1664,1590220.0
2022-11-10 09:35:00,236.55,236.76,235.67,236.34,796235.0,231.2055,231.4108,230.3454,231.0003,796235.0
2022-11-10 09:40:00,236.36,236.61,235.0,236.04,762986.0,231.0198,231.2642,229.6905,230.707,762986.0
2022-11-10 09:45:00,236.04,238.0,236.02,237.79,947684.0,230.707,232.6227,230.6875,232.4175,947684.0
2022-11-10 09:50:00,237.82,238.39,237.63,238.34,521196.0,232.4468,233.0039,232.2611,232.9551,521196.0
2022-11-10 09:55:00,238.35,240.0,238.35,239.88,715501.0,232.9648,234.5776,232.9648,234.4603,715501.0
2022-11-10 10:00:00,239.89,240.29,239.41,239.76,662222.0,234.47,234.861,234.0009,234.343,662222.0
2022-11-10 10:05:00,239.79,240.0,238.9,239.28,531603.0,234.3723,234.5776,233.5024,233.8738,531603.0
2022-11-10 10:10:00,239.31,239.67,238.88,238.92,315327.0,233.9032,234.255,233.4829,233.522,315327.0
2022-11-10 10:15:00,238.92,239.49,238.91,239.47,364644.0,233.522,234.0791,233.5122,234.0595,364644.0
2022-11-10 10:20:00,239.45,239.67,238.53,238.53,410551.0,234.04,234.255,233.1408,233.1408,410551.0
2022-11-10 10:25:00,238.47,238.81,238.11,238.41,279503.0,233.0821,233.4144,232.7303,233.0235,279503.0
2022-11-10 10:30:00,238.39,238.66,237.69,238.11,300491.0,233.0039,233.2678,232.3198,232.7303,300491.0
2022-11-10 10:35:00,238.1,238.19,237.41,237.44,389306.0,232.7205,232.8085,232.0461,232.0754,389306.0
2022-11-10 10:40:00,237.44,238.63,237.32,238.26,366048.0,232.0754,233.2385,231.9581,232.8769,366048.0
2022-11-10 10:45:00,238.26,238.83,238.02,238.79,285396.0,232.8769,233.434,232.6423,233.3949,285396.0
2022-11-10 10:50:00,238.77,238.95,238.26,238.28,343617.0,233.3754,233.5513,232.8769,232.8964,343617.0
2022-11-10 10:55:00,238.28,238.86,238.1,238.73,166071.0,232.8964,233.4633,232.7205,233.3363,166071.0
2022-11-10 11:00:00,238.74,238.9,237.91,237.91,194964.0,233.346,233.5024,232.5348,232.5348,194964.0
2022-11-10 11:05:00,237.93,238.4,237.59,237.68,224493.0,232.5543,233.0137,232.222,232.31,224493.0
2022-11-10 11:10:00,237.68,238.51,237.54,238.4,214350.0,232.31,233.1212,232.1731,233.0137,214350.0
2022-11-10 11:15:00,238.43,238.48,238.05,238.39,211403.0,233.043,233.0919,232.6716,233.0039,211403.0
2022-11-10 11:20:00,238.4,239.04,238.36,238.84,244265.0,233.0137,233.6393,232.9746,233.4438,244265.0
2022-11-10 11:25:00,238.82,238.97,238.47,238.65,238832.0,233.4242,233.5708,233.0821,233.2581,238832.0
2022-11-10 11:30:00,238.67,239.74,238.67,239.67,468608.0,233.2776,234.3234,233.2776,234.255,468608.0
2022-11-10 11:35:00,239.66,239.96,239.49,239.93,378233.0,234.2452,234.5385,234.0791,234.5091,378233.0
2022-11-10 11:40:00,239.94,239.94,239.17,239.2,217203.0,234.5189,234.5189,233.7663,233.7956,217203.0
2022-11-10 11:45:00,239.19,239.64,239.19,239.57,162673.0,233.7859,234.2257,233.7859,234.1573,162673.0
2022-11-10 11:50:00,239.57,239.82,239.31,239.42,157826.0,234.1573,234.4016,233.9032,234.0107,157826.0
2022-11-10 11:55:00,239.43,239.99,239.42,239.96,198430.0,234.0204,234.5678,234.0107,234.5385,198430.0
2022-11-10 12:00:00,239.96,239.97,239.56,239.78,208240.0,234.5385,234.5482,234.1475,234.3625,208240.0
2022-11-10 12:05:00,239.79,239.96,239.51,239.79,139808.0,234.3723,234.5385,234.0986,234.3723,139808.0
2022-11-10 12:10:00,239.77,239.85,239.56,239.8,195790.0,234.3528,234.431,234.1475,234.3821,195790.0
2022-11-10 12:15:00,239.79,240.75,239.79,240.72,378576.0,234.3723,235.3106,234.3723,235.2813,378576.0
2022-11-10 12:20:00,240.73,240.74,240.16,240.29,216853.0,235.2911,235.3008,234.7339,234.861,216853.0
2022-11-10 12:25:00,240.29,240.36,239.85,240.02,207139.0,234.861,234.9294,234.431,234.5971,207139.0
2022-11-10 12:30:00,240.0,240.01,239.33,239.78,284082.0,234.5776,234.5873,233.9227,234.3625,284082.0
2022-11-10 12:35:00,239.8,239.95,239.31,239.38,233435.0,234.3821,234.5287,233.9032,233.9716,233435.0
2022-11-10 12:40:00,239.38,240.19,239.25,240.14,287029.0,233.9716,234.7633,233.8445,234.7144,287029.0
2022-11-10 12:45:00,240.14,240.16,239.11,239.37,174119.0,234.7144,234.7339,233.7077,233.9618,174119.0
2022-11-10 12:50:00,239.39,239.65,239.26,239.4,115754.0,233.9813,234.2355,233.8543,233.9911,115754.0
2022-11-10 12:55:00,239.37,239.5,238.91,239.03,129610.0,233.9618,234.0889,233.5122,233.6295,129610.0
2022-11-10 13:00:00,239.04,239.62,238.95,239.54,242708.0,233.6393,234.2061,233.5513,234.128,242708.0
2022-11-10 13:05:00,239.54,239.62,239.19,239.42,141935.0,234.128,234.2061,233.7859,234.0107,141935.0
2022-11-10 13:10:00,239.45,239.79,239.15,239.78,177651.0,234.04,234.3723,233.7468,234.3625,177651.0
2022-11-10 13:15:00,239.78,240.13,239.42,239.62,151393.0,234.3625,234.7046,234.0107,234.2061,151393.0
2022-11-10 13:20:00,239.6,239.74,239.01,239.06,149270.0,234.1866,234.3234,233.6099,233.6588,149270.0
2022-11-10 13:25:00,239.03,239.54,238.94,239.51,160763.0,233.6295,234.128,233.5415,234.0986,160763.0
2022-11-10 13:30:00,239.54,239.72,239.14,239.25,172852.0,234.128,234.3039,233.737,233.8445,172852.0
2022-11-10 13:35:00,239.27,239.28,238.85,238.89,148215.0,233.8641,233.8738,233.4535,233.4926,148215.0
2022-11-10 13:40:00,238.91,239.21,238.66,239.15,171148.0,233.5122,233.8054,233.2678,233.7468,171148.0
2022-11-10 13:45:00,239.13,239.58,239.12,239.35,170447.0,233.7272,234.1671,233.7174,233.9422,170447.0
2022-11-10 13:50:00,239.33,239.64,239.05,239.48,137183.0,233.9227,234.2257,233.649,234.0693,137183.0
2022-11-10 13:55:00,239.51,239.67,239.37,239.59,121320.0,234.0986,234.255,233.9618,234.1768,121320.0
2022-11-10 14:00:00,239.61,239.79,239.48,239.67,99402.0,234.1964,234.3723,234.0693,234.255,99402.0
2022-11-10 14:05:00,239.66,239.88,239.46,239.8,146490.0,234.2452,234.4603,234.0498,234.3821,146490.0
2022-11-10 14:10:00,239.79,239.86,239.51,239.54,119462.0,234.3723,234.4407,234.0986,234.128,119462.0
2022-11-10 14:15:00,239.56,239.73,239.5,239.51,129108.0,234.1475,234.3137,234.0889,234.0986,129108.0
2022-11-10 14:20:00,239.52,239.6,239.11,239.52,113012.0,234.1084,234.1866,233.7077,234.1084,113012.0
2022-11-10 14:25:00,239.54,239.61,239.32,239.34,158341.0,234.128,234.1964,233.9129,233.9325,158341.0
2022-11-10 14:30:00,239.34,239.4,239.02,239.11,148331.0,233.9325,233.9911,233.6197,233.7077,148331.0
2022-11-10 14:35:00,239.11,239.42,239.09,239.21,112861.0,233.7077,234.0107,233.6881,233.8054,112861.0
2022-11-10 14:40:00,239.2,239.32,238.9,238.96,135831.0,233.7956,233.9129,233.5024,233.5611,135831.0
2022-11-10 14:45:00,238.96,239.16,238.81,238.88,170778.0,233.5611,233.7565,233.4144,233.4829,170778.0
2022-11-10 14:50:00,238.89,239.5,238.74,239.43,165403.0,233.4926,234.0889,233.346,234.0204,165403.0
2022-11-10 14:55:00,239.41,239.71,239.36,239.67,182289.0,234.0009,234.2941,233.952,234.255,182289.0
2022-11-10 15:00:00,239.64,239.64,239.2,239.24,146922.0,234.2257,234.2257,233.7956,233.8347,146922.0
2022-11-10 15:05:00,239.25,239.83,239.17,239.83,253904.0,233.8445,234.4114,233.7663,234.4114,253904.0
2022-11-10 15:10:00,239.82,240.2,239.77,240.17,343419.0,234.4016,234.773,234.3528,234.7437,343419.0
2022-11-10 15:15:00,240.16,240.38,240.01,240.07,286546.0,234.7339,234.949,234.5873,234.646,286546.0
2022-11-10 15:20:00,240.06,240.42,240.05,240.28,235138.0,234.6362,234.9881,234.6264,234.8512,235138.0
2022-11-10 15:25:00,240.26,240.68,240.06,240.64,327701.0,234.8317,235.2422,234.6362,235.2031,327701.0
2022-11-10 15:30:00,240.65,241.06,240.46,240.53,420142.0,235.2129,235.6136,235.0272,235.0956,420142.0
2022-11-10 15:35:00,240.52,241.06,240.45,241.05,303780.0,235.0858,235.6136,235.0174,235.6038,303780.0
2022-11-10 15:40:00,241.06,241.34,240.72,241.15,594659.0,235.6136,235.8873,235.2813,235.7016,594659.0
2022-11-10 15:45:00,241.13,241.36,240.83,241.26,483227.0,235.682,235.9068,235.3888,235.8091,483227.0
2022-11-10 15:50:00,241.27,242.68,241.22,242.38,1198893.0,235.8189,237.197,235.77,236.9038,1198893.0
2022-11-10 15:55:00,242.38,243.33,242.23,243.1,2613600.0,236.9038,237.8323,236.7572,237.6075,2613600.0
2022-11-11 09:30:00,243.1,244.42,241.93,243.15,998186.0,237.6075,238.8977,236.464,237.6564,998186.0
2022-11-11 09:35:00,243.17,243.19,242.32,243.12,364272.0,237.6759,237.6955,236.8451,237.6271,364272.0
2022-11-11 09:40:00,243.16,243.75,242.84,243.34,329990.0,237.6662,238.2428,237.3534,237.8421,329990.0
2022-11-11 09:45:00,243.36,244.53,243.35,244.46,462532.0,237.8616,239.0052,237.8519,238.9368,462532.0
2022-11-11 09:50:00,244.45,244.98,243.73,243.75,329092.0,238.927,239.445,238.2233,238.2428,329092.0
2022-11-11 09:55:00,243.73,244.37,243.27,243.68,271789.0,238.2233,238.8488,237.7737,238.1744,271789.0
2022-11-11 10:00:00,243.62,244.53,242.47,243.83,365809.0,238.1158,239.0052,236.9918,238.321,365809.0
2022-11-11 10:05:00,243.9,244.99,243.85,244.27,412918.0,238.3894,239.4548,238.3406,238.7511,412918.0
2022-11-11 10:10:00,244.27,245.43,244.18,245.09,395347.0,238.7511,239.8849,238.6631,239.5526,395347.0
2022-11-11 10:15:00,245.06,245.99,245.02,245.83,284257.0,239.5232,240.4322,239.4841,240.2758,284257.0
2022-11-11 10:20:00,245.84,246.3,245.65,245.71,282036.0,240.2856,240.7352,240.0999,240.1586,282036.0
2022-11-11 10:25:00,245.67,246.11,245.43,245.71,267361.0,240.1195,240.5495,239.8849,240.1586,267361.0
2022-11-11 10:30:00,245.71,245.78,245.09,245.43,219252.0,240.1586,240.227,239.5526,239.8849,219252.0
2022-11-11 10:35:00,245.45,245.84,244.93,245.36,245118.0,239.9044,240.2856,239.3962,239.8165,245118.0
2022-11-11 10:40:00,245.37,245.46,244.9,245.43,201848.0,239.8262,239.9142,239.3669,239.8849,201848.0
2022-11-11 10:45:00,245.41,246.25,245.3,246.24,251812.0,239.8653,240.6864,239.7578,240.6766,251812.0
2022-11-11 10:50:00,246.23,246.62,246.2,246.25,233990.0,240.6668,241.048,240.6375,240.6864,233990.0
2022-11-11 10:55:00,246.24,246.25,245.69,245.7,175904.0,240.6766,240.6864,240.139,240.1488,175904.0
2022-11-11 11:00:00,245.7,246.09,245.42,245.45,239570.0,240.1488,240.53,239.8751,239.9044,239570.0
2022-11-11 11:05:00,245.41,245.65,244.39,244.41,245266.0,239.8653,240.0999,238.8684,238.8879,245266.0
2022-11-11 11:10:00,244.42,244.53,243.56,243.56,334971.0,238.8977,239.0052,238.0571,238.0571,334971.0
2022-11-11 11:15:00,243.53,243.6,242.52,243.29,459643.0,238.0278,238.0962,237.0406,237.7932,459643.0
2022-11-11 11:20:00,243.3,243.49,242.66,243.11,318967.0,237.803,237.9887,237.1775,237.6173,318967.0
2022-11-11 11:25:00,243.09,243.47,242.48,242.81,240877.0,237.5977,237.9692,237.0015,237.3241,240877.0
2022-11-11 11:30:00,242.77,243.13,242.42,242.64,247000.0,237.285,237.6368,236.9429,237.1579,247000.0
2022-11-11 11:35:00,242.64,243.23,242.44,242.87,232554.0,237.1579,237.7346,236.9624,237.3827,232554.0
2022-11-11 11:40:00,242.88,243.55,242.8,243.5,195848.0,237.3925,238.0474,237.3143,237.9985,195848.0
2022-11-11 11:45:00,243.48,243.9,242.97,243.86,189349.0,237.9789,238.3894,237.4805,238.3504,189349.0
2022-11-11 11:50:00,243.87,244.35,243.8,244.14,182057.0,238.3601,238.8293,238.2917,238.624,182057.0
2022-11-11 11:55:00,244.13,244.65,243.89,244.51,139513.0,238.6143,239.1225,238.3797,238.9857,139513.0
2022-11-11 12:00:00,244.49,244.58,243.9,244.44,209479.0,238.9661,239.0541,238.3894,238.9172,209479.0
2022-11-11 12:05:00,244.41,244.59,243.95,244.58,148039.0,238.8879,239.0639,238.4383,239.0541,148039.0
2022-11-11 12:10:00,244.59,245.78,244.59,245.66,316917.0,239.0639,240.227,239.0639,240.1097,316917.0
2022-11-11 12:15:00,245.66,246.06,245.64,245.81,247322.0,240.1097,240.5006,240.0901,240.2563,247322.0
2022-11-11 12:20:00,245.81,246.11,245.68,245.89,209499.0,240.2563,240.5495,240.1292,240.3345,209499.0
2022-11-11 12:25:00,245.89,246.21,245.7,246.06,184459.0,240.3345,240.6473,240.1488,240.5006,184459.0
2022-11-11 12:30:00,246.07,246.63,245.81,245.81,183328.0,240.5104,241.0578,240.2563,240.2563,183328.0
2022-11-11 12:35:00,245.79,246.12,245.74,245.92,97616.0,240.2367,240.5593,240.1879,240.3638,97616.0
2022-11-11 12:40:00,245.9,246.01,245.54,245.95,145439.0,240.3443,240.4518,239.9924,240.3931,145439.0
2022-11-11 12:45:00,245.95,246.28,245.95,246.18,168798.0,240.3931,240.7157,240.3931,240.6179,168798.0
2022-11-11 12:50:00,246.21,246.7,246.19,246.65,141822.0,240.6473,241.1262,240.6277,241.0773,141822.0
2022-11-11 12:55:00,246.66,247.08,246.43,246.47,199157.0,241.0871,241.4976,240.8623,240.9014,199157.0
2022-11-11 13:00:00,246.47,246.82,246.43,246.7,118637.0,240.9014,241.2435,240.8623,241.1262,118637.0
2022-11-11 13:05:00,246.71,247.15,246.62,247.0,138644.0,241.136,241.566,241.048,241.4194,138644.0
2022-11-11 13:10:00,246.99,247.42,246.98,247.11,197558.0,241.4096,241.8299,241.3999,241.5269,197558.0
2022-11-11 13:15:00,247.12,247.61,246.96,247.49,156273.0,241.5367,242.0156,241.3803,241.8983,156273.0
2022-11-11 13:20:00,247.46,247.46,247.06,247.39,120036.0,241.869,241.869,241.4781,241.8006,120036.0
2022-11-11 13:25:00,247.38,247.5,247.12,247.27,137937.0,241.7908,241.9081,241.5367,241.6833,137937.0
2022-11-11 13:30:00,247.28,247.99,247.21,247.86,192274.0,241.6931,242.387,241.6247,242.26,192274.0
2022-11-11 13:35:00,247.84,247.88,247.03,247.45,192514.0,242.2404,242.2795,241.4487,241.8592,192514.0
2022-11-11 13:40:00,247.47,247.69,247.01,247.24,140320.0,241.8788,242.0938,241.4292,241.654,140320.0
2022-11-11 13:45:00,247.25,247.59,247.16,247.59,165527.0,241.6638,241.9961,241.5758,241.9961,165527.0
2022-11-11 13:50:00,247.58,247.79,247.43,247.44,147490.0,241.9863,242.1916,241.8397,241.8495,147490.0
2022-11-11 13:55:00,247.46,247.7,247.37,247.55,119441.0,241.869,242.1036,241.781,241.957,119441.0
2022-11-11 14:00:00,247.56,247.63,247.12,247.45,176122.0,241.9668,242.0352,241.5367,241.8592,176122.0
2022-11-11 14:05:00,247.44,247.67,247.0,247.14,259120.0,241.8495,242.0743,241.4194,241.5562,259120.0
2022-11-11 14:10:00,247.12,247.2,246.77,247.05,143533.0,241.5367,241.6149,241.1946,241.4683,143533.0
2022-11-11 14:15:00,247.04,247.06,246.59,246.82,161338.0,241.4585,241.4781,241.0187,241.2435,161338.0
2022-11-11 14:20:00,246.82,247.21,246.76,246.76,191353.0,241.2435,241.6247,241.1848,241.1848,191353.0
2022-11-11 14:25:00,246.76,246.92,246.63,246.82,167759.0,241.1848,241.3412,241.0578,241.2435,167759.0
2022-11-11 14:30:00,246.78,247.14,246.68,247.07,175089.0,241.2044,241.5562,241.1066,241.4878,175089.0
2022-11-11 14:35:00,247.08,247.31,246.95,247.29,118775.0,241.4976,241.7224,241.3705,241.7029,118775.0
2022-11-11 14:40:00,247.31,247.41,247.11,247.39,144508.0,241.7224,241.8201,241.5269,241.8006,144508.0
2022-11-11 14:45:00,247.36,247.36,246.66,246.74,192754.0,241.7713,241.7713,241.0871,241.1653,192754.0
2022-11-11 14:50:00,246.73,246.95,246.52,246.88,210199.0,241.1555,241.3705,240.9503,241.3021,210199.0
2022-11-11 14:55:00,246.88,247.23,246.8,247.19,179431.0,241.3021,241.6442,241.2239,241.6051,179431.0
2022-11-11 15:00:00,247.2,247.26,246.82,246.84,186331.0,241.6149,241.6735,241.2435,241.263,186331.0
2022-11-11 15:05:00,246.82,246.94,246.46,246.67,250356.0,241.2435,241.3608,240.8916,241.0969,250356.0
2022-11-11 15:10:00,246.68,246.72,246.29,246.38,282271.0,241.1066,241.1457,240.7254,240.8134,282271.0
2022-11-11 15:15:00,246.36,246.37,245.95,246.07,275685.0,240.7939,240.8036,240.3931,240.5104,275685.0
2022-11-11 15:20:00,246.08,246.68,246.07,246.26,207644.0,240.5202,241.1066,240.5104,240.6961,207644.0
2022-11-11 15:25:00,246.25,246.93,246.19,246.79,272500.0,240.6864,241.351,240.6277,241.2142,272500.0
2022-11-11 15:30:00,246.78,247.35,246.75,247.16,218032.0,241.2044,241.7615,241.1751,241.5758,218032.0
2022-11-11 15:35:00,247.15,247.4,246.87,247.4,351786.0,241.566,241.8104,241.2923,241.8104,351786.0
2022-11-11 15:40:00,247.39,247.5,247.2,247.49,371860.0,241.8006,241.9081,241.6149,241.8983,371860.0
2022-11-11 15:45:00,247.48,247.69,247.33,247.68,412119.0,241.8886,242.0938,241.742,242.084,412119.0
2022-11-11 15:50:00,247.68,247.89,247.2,247.31,636342.0,242.084,242.2893,241.6149,241.7224,636342.0
2022-11-11 15:55:00,247.3,247.34,246.72,247.32,1009824.0,241.7126,241.7517,241.1457,241.7322,1009824.0
2022-11-14 09:30:00,241.99,242.2,239.21,239.4,1830747.0,236.5226,236.7279,233.8054,233.9911,1830747.0
2022-11-14 09:35:00,239.4,241.17,239.38,241.05,659490.0,233.9911,235.7211,233.9716,235.6038,659490.0
2022-11-14 09:40:00,241.04,241.32,240.5,240.71,414412.0,235.5941,235.8677,235.0663,235.2715,414412.0
2022-11-14 09:45:00,240.73,240.98,239.7,240.34,413237.0,235.2911,235.5354,234.2843,234.9099,413237.0
2022-11-14 09:50:00,240.37,241.49,240.34,241.05,447760.0,234.9392,236.0339,234.9099,235.6038,447760.0
2022-11-14 09:55:00,241.06,241.88,240.95,241.54,273774.0,235.6136,236.4151,235.5061,236.0828,273774.0
2022-11-14 10:00:00,241.55,242.2,241.5,241.88,350972.0,236.0925,236.7279,236.0437,236.4151,350972.0
2022-11-14 10:05:00,241.88,242.1,241.67,242.1,274395.0,236.4151,236.6301,236.2098,236.6301,274395.0
2022-11-14 10:10:00,242.1,243.01,242.09,242.78,443996.0,236.6301,237.5196,236.6203,237.2948,443996.0
2022-11-14 10:15:00,242.8,243.22,242.48,242.61,287577.0,237.3143,237.7248,237.0015,237.1286,287577.0
2022-11-14 10:20:00,242.6,242.66,242.0,242.01,287634.0,237.1188,237.1775,236.5324,236.5421,287634.0
2022-11-14 10:25:00,242.05,242.31,241.47,242.29,242872.0,236.5812,236.8354,236.0144,236.8158,242872.0
2022-11-14 10:30:00,242.3,242.33,241.56,241.73,262265.0,236.8256,236.8549,236.1023,236.2685,262265.0
2022-11-14 10:35:00,241.74,241.96,241.15,241.92,313822.0,236.2782,236.4933,235.7016,236.4542,313822.0
2022-11-14 10:40:00,241.94,242.3,241.47,241.65,269600.0,236.4737,236.8256,236.0144,236.1903,269600.0
2022-11-14 10:45:00,241.63,241.92,241.31,241.75,183275.0,236.1707,236.4542,235.858,236.288,183275.0
2022-11-14 10:50:00,241.77,241.96,241.43,241.9,198449.0,236.3076,236.4933,235.9753,236.4346,198449.0
2022-11-14 10:55:00,241.89,242.22,241.67,241.69,186170.0,236.4249,236.7474,236.2098,236.2294,186170.0
2022-11-14 11:00:00,241.68,241.8,240.82,241.17,389992.0,236.2196,236.3369,235.379,235.7211,389992.0
2022-11-14 11:05:00,241.18,241.88,240.95,241.88,155659.0,235.7309,236.4151,235.5061,236.4151,155659.0
2022-11-14 11:10:00,241.9,241.95,241.26,241.53,137677.0,236.4346,236.4835,235.8091,236.073,137677.0
2022-11-14 11:15:00,241.52,241.84,241.37,241.75,109458.0,236.0632,236.376,235.9166,236.288,109458.0
2022-11-14 11:20:00,241.76,242.05,241.62,241.78,173896.0,236.2978,236.5812,236.161,236.3173,173896.0
2022-11-14 11:25:00,241.78,242.08,241.65,241.73,110750.0,236.3173,236.6106,236.1903,236.2685,110750.0
2022-11-14 11:30:00,241.73,242.93,241.55,242.91,236884.0,236.2685,237.4414,236.0925,237.4218,236884.0
2022-11-14 11:35:00,242.93,243.01,242.59,242.66,244982.0,237.4414,237.5196,237.109,237.1775,244982.0
2022-11-14 11:40:00,242.67,242.89,242.49,242.58,180262.0,237.1872,237.4023,237.0113,237.0993,180262.0
2022-11-14 11:45:00,242.55,243.08,242.53,243.0,190275.0,237.0699,237.588,237.0504,237.5098,190275.0
2022-11-14 11:50:00,242.99,243.15,242.5,242.62,108303.0,237.5,237.6564,237.0211,237.1384,108303.0
2022-11-14 11:55:00,242.66,242.85,242.23,242.35,167466.0,237.1775,237.3632,236.7572,236.8745,167466.0
2022-11-14 12:00:00,242.36,242.96,242.08,242.7,145787.0,236.8842,237.4707,236.6106,237.2166,145787.0
2022-11-14 12:05:00,242.69,242.83,242.5,242.6,113779.0,237.2068,237.3436,237.0211,237.1188,113779.0
2022-11-14 12:10:00,242.61,242.73,242.31,242.46,140973.0,237.1286,237.2459,236.8354,236.982,140973.0
2022-11-14 12:15:00,242.47,242.78,242.21,242.22,157213.0,236.9918,237.2948,236.7376,236.7474,157213.0
2022-11-14 12:20:00,242.24,242.24,241.73,242.2,162105.0,236.767,236.767,236.2685,236.7279,162105.0
2022-11-14 12:25:00,242.2,242.43,241.9,242.39,140423.0,236.7279,236.9527,236.4346,236.9136,140423.0
2022-11-14 12:30:00,242.38,242.86,242.36,242.8,111740.0,236.9038,237.3729,236.8842,237.3143,111740.0
2022-11-14 12:35:00,242.82,243.0,242.67,242.85,125126.0,237.3338,237.5098,237.1872,237.3632,125126.0
2022-11-14 12:40:00,242.86,242.91,242.53,242.78,145617.0,237.3729,237.4218,237.0504,237.2948,145617.0
2022-11-14 12:45:00,242.78,243.19,242.78,243.0,147005.0,237.2948,237.6955,237.2948,237.5098,147005.0
2022-11-14 12:50:00,243.0,243.08,242.88,242.94,107680.0,237.5098,237.588,237.3925,237.4511,107680.0
2022-11-14 12:55:00,242.95,242.95,242.46,242.58,143670.0,237.4609,237.4609,236.982,237.0993,143670.0
2022-11-14 13:00:00,242.58,243.01,242.53,242.8,121745.0,237.0993,237.5196,237.0504,237.3143,121745.0
2022-11-14 13:05:00,242.76,242.96,242.66,242.92,103947.0,237.2752,237.4707,237.1775,237.4316,103947.0
2022-11-14 13:10:00,242.92,243.28,242.9,243.2,172895.0,237.4316,237.7835,237.412,237.7053,172895.0
2022-11-14 13:15:00,243.17,243.34,243.03,243.3,95298.0,237.6759,237.8421,237.5391,237.803,95298.0
2022-11-14 13:20:00,243.28,243.46,243.04,243.14,253188.0,237.7835,237.9594,237.5489,237.6466,253188.0
2022-11-14 13:25:00,243.15,243.47,243.02,243.35,139343.0,237.6564,237.9692,237.5293,237.8519,139343.0
2022-11-14 13:30:00,243.36,243.58,243.17,243.56,142271.0,237.8616,238.0767,237.6759,238.0571,142271.0
2022-11-14 13:35:00,243.56,243.64,243.29,243.42,142190.0,238.0571,238.1353,237.7932,237.9203,142190.0
2022-11-14 13:40:00,243.42,243.44,243.2,243.41,106500.0,237.9203,237.9398,237.7053,237.9105,106500.0
2022-11-14 13:45:00,243.42,243.48,243.28,243.35,73362.0,237.9203,237.9789,237.7835,237.8519,73362.0
2022-11-14 13:50:00,243.34,243.54,243.23,243.34,121602.0,237.8421,238.0376,237.7346,237.8421,121602.0
2022-11-14 13:55:00,243.34,243.62,243.31,243.55,91191.0,237.8421,238.1158,237.8128,238.0474,91191.0
2022-11-14 14:00:00,243.54,243.7,243.28,243.46,215920.0,238.0376,238.194,237.7835,237.9594,215920.0
2022-11-14 14:05:00,243.44,243.48,242.94,243.19,156212.0,237.9398,237.9789,237.4511,237.6955,156212.0
2022-11-14 14:10:00,243.18,243.39,243.12,243.39,144261.0,237.6857,237.891,237.6271,237.891,144261.0
2022-11-14 14:15:00,243.37,243.43,242.96,243.41,185822.0,237.8714,237.9301,237.4707,237.9105,185822.0
2022-11-14 14:20:00,243.4,243.47,243.12,243.41,173310.0,237.9007,237.9692,237.6271,237.9105,173310.0
2022-11-14 14:25:00,243.41,243.91,243.28,243.81,168515.0,237.9105,238.3992,237.7835,238.3015,168515.0
2022-11-14 14:30:00,243.82,243.83,243.36,243.38,162670.0,238.3113,238.321,237.8616,237.8812,162670.0
2022-11-14 14:35:00,243.4,243.7,243.36,243.37,166374.0,237.9007,238.194,237.8616,237.8714,166374.0
2022-11-14 14:40:00,243.34,243.57,243.04,243.3,191949.0,237.8421,238.0669,237.5489,237.803,191949.0
2022-11-14 14:45:00,243.3,243.38,242.64,242.79,244994.0,237.803,237.8812,237.1579,237.3045,244994.0
2022-11-14 14:50:00,242.75,243.24,242.75,243.18,176816.0,237.2654,237.7444,237.2654,237.6857,176816.0
2022-11-14 14:55:00,243.18,243.36,243.03,243.25,147164.0,237.6857,237.8616,237.5391,237.7541,147164.0
2022-11-14 15:00:00,243.27,243.62,243.26,243.62,163940.0,237.7737,238.1158,237.7639,238.1158,163940.0
2022-11-14 15:05:00,243.62,243.8,243.43,243.47,167933.0,238.1158,238.2917,237.9301,237.9692,167933.0
2022-11-14 15:10:00,243.46,243.57,242.77,242.81,175256.0,237.9594,238.0669,237.285,237.3241,175256.0
2022-11-14 15:15:00,242.82,242.83,242.52,242.74,239768.0,237.3338,237.3436,237.0406,237.2557,239768.0
2022-11-14 15:20:00,242.75,243.12,242.72,243.05,178416.0,237.2654,237.6271,237.2361,237.5587,178416.0
2022-11-14 15:25:00,243.04,243.33,242.96,243.07,146971.0,237.5489,237.8323,237.4707,237.5782,146971.0
2022-11-14 15:30:00,243.08,243.12,242.58,242.58,225148.0,237.588,237.6271,237.0993,237.0993,225148.0
2022-11-14 15:35:00,242.59,243.1,242.43,242.93,273899.0,237.109,237.6075,236.9527,237.4414,273899.0
2022-11-14 15:40:00,242.94,243.19,242.74,243.0,275354.0,237.4511,237.6955,237.2557,237.5098,275354.0
2022-11-14 15:45:00,242.98,243.02,242.46,242.64,248981.0,237.4902,237.5293,236.982,237.1579,248981.0
2022-11-14 15:50:00,242.66,243.09,242.38,242.43,484041.0,237.1775,237.5977,236.9038,236.9527,484041.0
2022-11-14 15:55:00,242.4,242.42,241.37,241.57,1758156.0,236.9233,236.9429,235.9166,236.1121,1758156.0
2022-11-15 09:30:00,245.59,247.0,245.09,245.63,1123678.0,240.0413,241.4194,239.5526,240.0804,1123678.0
2022-11-15 09:35:00,245.69,246.05,245.27,245.5,471076.0,240.139,240.4909,239.7285,239.9533,471076.0
2022-11-15 09:40:00,245.53,245.9,245.37,245.64,461763.0,239.9826,240.3443,239.8262,240.0901,461763.0
2022-11-15 09:45:00,245.63,245.9,244.82,245.17,417667.0,240.0804,240.3443,239.2887,239.6308,417667.0
2022-11-15 09:50:00,245.19,245.32,244.02,244.05,406835.0,239.6503,239.7774,238.5067,238.5361,406835.0
2022-11-15 09:55:00,244.09,245.54,244.09,245.33,405745.0,238.5752,239.9924,238.5752,239.7871,405745.0
2022-11-15 10:00:00,245.34,245.75,245.22,245.5,352606.0,239.7969,240.1976,239.6796,239.9533,352606.0
2022-11-15 10:05:00,245.5,245.69,244.94,245.34,387511.0,239.9533,240.139,239.406,239.7969,387511.0
2022-11-15 10:10:00,245.33,246.02,245.13,245.75,255264.0,239.7871,240.4615,239.5917,240.1976,255264.0
2022-11-15 10:15:00,245.79,246.1,245.5,245.65,291808.0,240.2367,240.5397,239.9533,240.0999,291808.0
2022-11-15 10:20:00,245.63,245.67,245.2,245.46,262314.0,240.0804,240.1195,239.6601,239.9142,262314.0
2022-11-15 10:25:00,245.47,245.61,244.98,245.08,294047.0,239.924,240.0608,239.445,239.5428,294047.0
2022-11-15 10:30:00,245.09,245.35,244.76,245.17,220428.0,239.5526,239.8067,239.23,239.6308,220428.0
2022-11-15 10:35:00,245.17,245.22,244.22,244.3,277901.0,239.6308,239.6796,238.7022,238.7804,277901.0
2022-11-15 10:40:00,244.25,244.82,244.16,244.59,209944.0,238.7315,239.2887,238.6436,239.0639,209944.0
2022-11-15 10:45:00,244.56,245.11,243.87,243.98,221886.0,239.0345,239.5721,238.3601,238.4676,221886.0
2022-11-15 10:50:00,243.97,244.35,243.6,244.27,174222.0,238.4579,238.8293,238.0962,238.7511,174222.0
2022-11-15 10:55:00,244.28,244.74,244.18,244.53,173812.0,238.7609,239.2105,238.6631,239.0052,173812.0
2022-11-15 11:00:00,244.49,244.66,243.67,244.19,142039.0,238.9661,239.1323,238.1646,238.6729,142039.0
2022-11-15 11:05:00,244.19,244.57,243.9,244.51,146590.0,238.6729,239.0443,238.3894,238.9857,146590.0
2022-11-15 11:10:00,244.5,245.09,244.48,245.01,165961.0,238.9759,239.5526,238.9563,239.4744,165961.0
2022-11-15 11:15:00,245.03,245.13,244.34,244.64,160453.0,239.4939,239.5917,238.8195,239.1127,160453.0
2022-11-15 11:20:00,244.65,245.07,244.52,244.64,138050.0,239.1225,239.533,238.9954,239.1127,138050.0
2022-11-15 11:25:00,244.62,244.88,244.43,244.66,147313.0,239.0932,239.3473,238.9075,239.1323,147313.0
2022-11-15 11:30:00,244.67,245.6,244.65,245.5,239406.0,239.1421,240.051,239.1225,239.9533,239406.0
2022-11-15 11:35:00,245.51,245.53,244.91,245.17,201395.0,239.9631,239.9826,239.3766,239.6308,201395.0
2022-11-15 11:40:00,245.21,245.34,244.83,244.93,154527.0,239.6699,239.7969,239.2984,239.3962,154527.0
2022-11-15 11:45:00,244.92,245.11,244.68,244.81,104145.0,239.3864,239.5721,239.1518,239.2789,104145.0
2022-11-15 11:50:00,244.81,245.14,244.77,245.12,97839.0,239.2789,239.6014,239.2398,239.5819,97839.0
2022-11-15 11:55:00,245.11,245.39,244.82,245.28,134085.0,239.5721,239.8458,239.2887,239.7383,134085.0
2022-11-15 12:00:00,245.3,245.31,244.13,244.58,182094.0,239.7578,239.7676,238.6143,239.0541,182094.0
2022-11-15 12:05:00,244.58,244.81,244.34,244.76,139936.0,239.0541,239.2789,238.8195,239.23,139936.0
2022-11-15 12:10:00,244.74,245.05,244.4,244.53,172626.0,239.2105,239.5135,238.8782,239.0052,172626.0
2022-11-15 12:15:00,244.53,244.77,244.35,244.63,83815.0,239.0052,239.2398,238.8293,239.103,83815.0
2022-11-15 12:20:00,244.62,244.82,244.39,244.62,116334.0,239.0932,239.2887,238.8684,239.0932,116334.0
2022-11-15 12:25:00,244.61,244.68,244.28,244.4,159447.0,239.0834,239.1518,238.7609,238.8782,159447.0
2022-11-15 12:30:00,244.4,244.79,244.21,244.59,112460.0,238.8782,239.2593,238.6924,239.0639,112460.0
2022-11-15 12:35:00,244.55,244.86,244.5,244.67,95495.0,239.0248,239.3278,238.9759,239.1421,95495.0
2022-11-15 12:40:00,244.67,244.85,244.33,244.58,109678.0,239.1421,239.318,238.8097,239.0541,109678.0
2022-11-15 12:45:00,244.55,245.03,244.39,244.92,93628.0,239.0248,239.4939,238.8684,239.3864,93628.0
2022-11-15 12:50:00,244.93,244.93,244.67,244.67,74602.0,239.3962,239.3962,239.1421,239.1421,74602.0
2022-11-15 12:55:00,244.68,244.71,244.35,244.69,71895.0,239.1518,239.1811,238.8293,239.1616,71895.0
2022-11-15 13:00:00,244.73,244.91,244.6,244.79,75971.0,239.2007,239.3766,239.0736,239.2593,75971.0
2022-11-15 13:05:00,244.79,245.01,244.5,244.53,97343.0,239.2593,239.4744,238.9759,239.0052,97343.0
2022-11-15 13:10:00,244.56,244.66,244.32,244.55,80087.0,239.0345,239.1323,238.8,239.0248,80087.0
2022-11-15 13:15:00,244.51,244.51,243.47,243.55,154686.0,238.9857,238.9857,237.9692,238.0474,154686.0
2022-11-15 13:20:00,243.52,243.64,242.11,242.87,292199.0,238.018,238.1353,236.6399,237.3827,292199.0
2022-11-15 13:25:00,242.88,243.15,241.73,242.21,287511.0,237.3925,237.6564,236.2685,236.7376,287511.0
2022-11-15 13:30:00,242.22,242.74,241.5,241.5,299482.0,236.7474,237.2557,236.0437,236.0437,299482.0
2022-11-15 13:35:00,241.48,242.03,240.48,240.98,303731.0,236.0241,236.5617,235.0467,235.5354,303731.0
2022-11-15 13:40:00,240.99,242.37,240.3,241.8,373265.0,235.5452,236.894,234.8708,236.3369,373265.0
2022-11-15 13:45:00,241.71,242.38,241.0,241.04,230921.0,236.2489,236.9038,235.555,235.5941,230921.0
2022-11-15 13:50:00,241.02,241.85,240.99,241.73,209722.0,235.5745,236.3858,235.5452,236.2685,209722.0
2022-11-15 13:55:00,241.72,242.26,241.36,241.39,192808.0,236.2587,236.7865,235.9068,235.9362,192808.0
2022-11-15 14:00:00,241.41,241.67,240.03,240.06,221708.0,235.9557,236.2098,234.6069,234.6362,221708.0
2022-11-15 14:05:00,240.06,241.06,240.05,240.95,249078.0,234.6362,235.6136,234.6264,235.5061,249078.0
2022-11-15 14:10:00,240.95,242.13,240.84,241.17,349468.0,235.5061,236.6594,235.3986,235.7211,349468.0
2022-11-15 14:15:00,241.17,242.1,240.76,242.06,185002.0,235.7211,236.6301,235.3204,236.591,185002.0
2022-11-15 14:20:00,242.04,242.89,242.03,242.8,216705.0,236.5715,237.4023,236.5617,237.3143,216705.0
2022-11-15 14:25:00,242.76,242.9,242.03,242.45,133510.0,237.2752,237.412,236.5617,236.9722,133510.0
2022-11-15 14:30:00,242.39,242.63,242.1,242.15,148447.0,236.9136,237.1481,236.6301,236.679,148447.0
2022-11-15 14:35:00,242.16,242.89,241.97,242.21,182013.0,236.6888,237.4023,236.5031,236.7376,182013.0
2022-11-15 14:40:00,242.24,242.67,242.16,242.39,101056.0,236.767,237.1872,236.6888,236.9136,101056.0
2022-11-15 14:45:00,242.39,242.78,241.77,241.96,135561.0,236.9136,237.2948,236.3076,236.4933,135561.0
2022-11-15 14:50:00,241.96,242.26,241.55,241.98,153368.0,236.4933,236.7865,236.0925,236.5128,153368.0
2022-11-15 14:55:00,242.01,243.0,241.84,242.64,239945.0,236.5421,237.5098,236.376,237.1579,239945.0
2022-11-15 15:00:00,242.65,243.1,242.51,242.8,198234.0,237.1677,237.6075,237.0309,237.3143,198234.0
2022-11-15 15:05:00,242.78,242.8,242.18,242.34,158998.0,237.2948,237.3143,236.7083,236.8647,158998.0
2022-11-15 15:10:00,242.35,242.58,241.99,242.45,166163.0,236.8745,237.0993,236.5226,236.9722,166163.0
2022-11-15 15:15:00,242.47,243.07,242.47,242.98,176165.0,236.9918,237.5782,236.9918,237.4902,176165.0
2022-11-15 15:20:00,242.97,243.34,242.8,243.08,152401.0,237.4805,237.8421,237.3143,237.588,152401.0
2022-11-15 15:25:00,243.09,243.16,242.63,242.83,142687.0,237.5977,237.6662,237.1481,237.3436,142687.0
2022-11-15 15:30:00,242.83,242.83,242.06,242.14,203158.0,237.3436,237.3436,236.591,236.6692,203158.0
2022-11-15 15:35:00,242.14,242.58,242.11,242.49,215407.0,236.6692,237.0993,236.6399,237.0113,215407.0
2022-11-15 15:40:00,242.47,242.68,242.22,242.52,198432.0,236.9918,237.197,236.7474,237.0406,198432.0
2022-11-15 15:45:00,242.45,242.45,241.81,241.93,433591.0,236.9722,236.9722,236.3467,236.464,433591.0
2022-11-15 15:50:00,241.96,242.01,241.05,241.53,501406.0,236.4933,236.5421,235.6038,236.073,501406.0
2022-11-15 15:55:00,241.51,242.12,241.33,242.03,1018171.0,236.0534,236.6497,235.8775,236.5617,1018171.0
2022-11-16 09:30:00,242.71,243.36,241.84,243.26,991446.0,237.8937,238.5308,237.0409,238.4328,991446.0
2022-11-16 09:35:00,243.28,243.32,242.48,242.95,260476.0,238.4524,238.4916,237.6682,238.1289,260476.0
2022-11-16 09:40:00,242.96,243.65,242.5,243.21,279410.0,238.1387,238.815,237.6878,238.3837,279410.0
2022-11-16 09:45:00,243.21,243.63,241.71,241.79,300257.0,238.3837,238.7954,236.9135,236.9919,300257.0
2022-11-16 09:50:00,241.8,242.36,241.75,242.35,222757.0,237.0017,237.5506,236.9527,237.5408,222757.0
2022-11-16 09:55:00,242.32,242.95,241.97,242.76,247419.0,237.5114,238.1289,237.1683,237.9427,247419.0
2022-11-16 10:00:00,242.79,243.0,241.97,242.18,305389.0,237.9721,238.1779,237.1683,237.3742,305389.0
2022-11-16 10:05:00,242.21,242.41,241.41,241.67,286617.0,237.4036,237.5996,236.6195,236.8743,286617.0
2022-11-16 10:10:00,241.66,242.15,241.05,241.22,247268.0,236.8645,237.3448,236.2666,236.4332,247268.0
2022-11-16 10:15:00,241.2,241.27,240.42,240.77,243947.0,236.4136,236.4822,235.6491,235.9922,243947.0
2022-11-16 10:20:00,240.73,241.47,240.73,240.84,181777.0,235.953,236.6783,235.953,236.0608,181777.0
2022-11-16 10:25:00,240.86,241.12,240.55,240.91,160161.0,236.0804,236.3352,235.7765,236.1294,160161.0
2022-11-16 10:30:00,240.86,241.88,240.79,241.76,220515.0,236.0804,237.0801,236.0118,236.9625,220515.0
2022-11-16 10:35:00,241.75,241.9,241.37,241.62,169871.0,236.9527,237.0997,236.5803,236.8253,169871.0
2022-11-16 10:40:00,241.61,241.61,241.1,241.16,148893.0,236.8155,236.8155,236.3156,236.3744,148893.0
2022-11-16 10:45:00,241.09,241.3,240.77,240.84,140888.0,236.3058,236.5116,235.9922,236.0608,140888.0
2022-11-16 10:50:00,240.84,240.99,240.47,240.61,157036.0,236.0608,236.2078,235.6981,235.8353,157036.0
2022-11-16 10:55:00,240.62,240.96,240.58,240.74,117213.0,235.8451,236.1784,235.8059,235.9628,117213.0
2022-11-16 11:00:00,240.76,241.01,240.72,240.83,111987.0,235.9824,236.2274,235.9432,236.051,111987.0
2022-11-16 11:05:00,240.81,241.05,240.67,240.83,135936.0,236.0314,236.2666,235.8941,236.051,135936.0
2022-11-16 11:10:00,240.82,241.06,240.67,240.87,131420.0,236.0412,236.2764,235.8941,236.0902,131420.0
2022-11-16 11:15:00,240.87,241.06,240.85,241.01,110304.0,236.0902,236.2764,236.0706,236.2274,110304.0
2022-11-16 11:20:00,241.0,241.55,241.0,241.39,156034.0,236.2176,236.7567,236.2176,236.5999,156034.0
2022-11-16 11:25:00,241.4,241.66,241.25,241.55,116084.0,236.6097,236.8645,236.4626,236.7567,116084.0
2022-11-16 11:30:00,241.52,242.23,241.52,241.86,205206.0,236.7273,237.4232,236.7273,237.0605,205206.0
2022-11-16 11:35:00,241.88,241.91,241.57,241.7,153908.0,237.0801,237.1095,236.7763,236.9037,153908.0
2022-11-16 11:40:00,241.69,242.04,241.65,241.99,179651.0,236.8939,237.237,236.8547,237.188,179651.0
2022-11-16 11:45:00,242.01,242.36,241.95,242.21,140830.0,237.2076,237.5506,237.1487,237.4036,140830.0
2022-11-16 11:50:00,242.21,242.29,241.9,242.06,90144.0,237.4036,237.482,237.0997,237.2566,90144.0
2022-11-16 11:55:00,242.07,242.59,242.01,242.27,134258.0,237.2664,237.776,237.2076,237.4624,134258.0
2022-11-16 12:00:00,242.23,242.31,241.9,242.09,84313.0,237.4232,237.5016,237.0997,237.286,84313.0
2022-11-16 12:05:00,242.08,242.34,241.86,242.27,122384.0,237.2762,237.531,237.0605,237.4624,122384.0
2022-11-16 12:10:00,242.26,242.39,242.0,242.09,60506.0,237.4526,237.58,237.1978,237.286,60506.0
2022-11-16 12:15:00,242.09,242.19,241.91,242.06,72975.0,237.286,237.384,237.1095,237.2566,72975.0
2022-11-16 12:20:00,242.06,242.37,241.87,242.22,164504.0,237.2566,237.5604,237.0703,237.4134,164504.0
2022-11-16 12:25:00,242.23,242.44,242.14,242.34,75266.0,237.4232,237.629,237.335,237.531,75266.0
2022-11-16 12:30:00,242.35,242.58,242.21,242.44,115445.0,237.5408,237.7662,237.4036,237.629,115445.0
2022-11-16 12:35:00,242.44,242.82,242.43,242.65,126103.0,237.629,238.0015,237.6192,237.8349,126103.0
2022-11-16 12:40:00,242.65,243.13,242.47,242.98,128445.0,237.8349,238.3053,237.6584,238.1583,128445.0
2022-11-16 12:45:00,242.99,243.56,242.92,243.37,148434.0,238.1681,238.7268,238.0995,238.5406,148434.0
2022-11-16 12:50:00,243.36,243.8,243.08,243.14,163520.0,238.5308,238.962,238.2563,238.3151,163520.0
2022-11-16 12:55:00,243.16,243.27,242.94,243.0,116846.0,238.3347,238.4426,238.1191,238.1779,116846.0
2022-11-16 13:00:00,242.95,243.05,242.58,242.83,134766.0,238.1289,238.2269,237.7662,238.0113,134766.0
2022-11-16 13:05:00,242.82,243.06,242.73,243.06,74120.0,238.0015,238.2367,237.9133,238.2367,74120.0
2022-11-16 13:10:00,243.05,243.26,242.89,243.02,77175.0,238.2269,238.4328,238.0701,238.1975,77175.0
2022-11-16 13:15:00,243.02,243.14,242.89,242.95,74807.0,238.1975,238.3151,238.0701,238.1289,74807.0
2022-11-16 13:20:00,242.95,243.31,242.93,243.11,102089.0,238.1289,238.4818,238.1093,238.2857,102089.0
2022-11-16 13:25:00,243.09,243.5,243.02,243.24,109392.0,238.2661,238.668,238.1975,238.4131,109392.0
2022-11-16 13:30:00,243.27,243.35,242.19,242.2,186411.0,238.4426,238.521,237.384,237.3938,186411.0
2022-11-16 13:35:00,242.22,242.52,242.21,242.44,173622.0,237.4134,237.7074,237.4036,237.629,173622.0
2022-11-16 13:40:00,242.45,242.59,242.37,242.51,69115.0,237.6388,237.776,237.5604,237.6976,69115.0
2022-11-16 13:45:00,242.51,242.61,242.24,242.26,122984.0,237.6976,237.7956,237.433,237.4526,122984.0
2022-11-16 13:50:00,242.25,242.35,242.0,242.08,102281.0,237.4428,237.5408,237.1978,237.2762,102281.0
2022-11-16 13:55:00,242.09,242.16,241.78,241.99,113229.0,237.286,237.3546,236.9821,237.188,113229.0
2022-11-16 14:00:00,241.98,242.25,241.8,242.2,120140.0,237.1782,237.4428,237.0017,237.3938,120140.0
2022-11-16 14:05:00,242.19,242.26,241.96,242.17,89707.0,237.384,237.4526,237.1585,237.3644,89707.0
2022-11-16 14:10:00,242.13,242.15,241.88,241.96,73683.0,237.3252,237.3448,237.0801,237.1585,73683.0
2022-11-16 14:15:00,241.96,242.1,241.76,241.96,57027.0,237.1585,237.2958,236.9625,237.1585,57027.0
2022-11-16 14:20:00,241.95,242.29,241.93,242.23,74652.0,237.1487,237.482,237.1291,237.4232,74652.0
2022-11-16 14:25:00,242.25,242.55,242.25,242.37,109359.0,237.4428,237.7368,237.4428,237.5604,109359.0
2022-11-16 14:30:00,242.38,242.4,241.87,241.99,126533.0,237.5702,237.5898,237.0703,237.188,126533.0
2022-11-16 14:35:00,242.01,242.76,241.92,242.44,149441.0,237.2076,237.9427,237.1193,237.629,149441.0
2022-11-16 14:40:00,242.46,242.63,242.34,242.44,83132.0,237.6486,237.8153,237.531,237.629,83132.0
2022-11-16 14:45:00,242.45,242.57,242.23,242.32,99113.0,237.6388,237.7564,237.4232,237.5114,99113.0
2022-11-16 14:50:00,242.32,242.7,242.29,242.57,103313.0,237.5114,237.8839,237.482,237.7564,103313.0
2022-11-16 14:55:00,242.58,242.9,242.56,242.84,128397.0,237.7662,238.0799,237.7466,238.0211,128397.0
2022-11-16 15:00:00,242.82,242.87,242.28,242.39,103427.0,238.0015,238.0505,237.4722,237.58,103427.0
2022-11-16 15:05:00,242.39,242.55,242.1,242.21,114453.0,237.58,237.7368,237.2958,237.4036,114453.0
2022-11-16 15:10:00,242.23,242.5,242.13,242.36,95419.0,237.4232,237.6878,237.3252,237.5506,95419.0
2022-11-16 15:15:00,242.36,242.46,242.14,242.26,89061.0,237.5506,237.6486,237.335,237.4526,89061.0
2022-11-16 15:20:00,242.25,242.47,242.05,242.14,115454.0,237.4428,237.6584,237.2468,237.335,115454.0
2022-11-16 15:25:00,242.13,242.46,242.05,242.28,200283.0,237.3252,237.6486,237.2468,237.4722,200283.0
2022-11-16 15:30:00,242.27,242.62,242.19,242.22,162760.0,237.4624,237.8055,237.384,237.4134,162760.0
2022-11-16 15:35:00,242.27,242.52,241.97,242.07,148865.0,237.4624,237.7074,237.1683,237.2664,148865.0
2022-11-16 15:40:00,242.05,242.52,241.91,242.41,184691.0,237.2468,237.7074,237.1095,237.5996,184691.0
2022-11-16 15:45:00,242.39,242.4,242.24,242.29,163921.0,237.58,237.5898,237.433,237.482,163921.0
2022-11-16 15:50:00,242.3,243.03,242.3,242.86,566347.0,237.4918,238.2073,237.4918,238.0407,566347.0
2022-11-16 15:55:00,242.87,242.87,241.62,241.65,1327033.0,238.0505,238.0505,236.8253,236.8547,1327033.0
2022-11-17 09:30:00,237.85,239.37,237.63,239.29,753888.0,233.1301,234.6199,232.9145,234.5415,753888.0
2022-11-17 09:35:00,239.28,239.58,238.36,238.37,367780.0,234.5317,234.8258,233.63,233.6398,367780.0
2022-11-17 09:40:00,238.34,239.88,238.13,239.84,340524.0,233.6104,235.1198,233.4046,235.0806,340524.0
2022-11-17 09:45:00,239.84,240.58,239.55,239.77,247704.0,235.0806,235.8059,234.7964,235.012,247704.0
2022-11-17 09:50:00,239.74,240.02,239.25,239.52,131450.0,234.9826,235.257,234.5023,234.767,131450.0
2022-11-17 09:55:00,239.51,240.38,239.37,239.83,323706.0,234.7572,235.6099,234.6199,235.0708,323706.0
2022-11-17 10:00:00,239.78,240.04,239.31,240.0,157365.0,235.0218,235.2766,234.5611,235.2374,157365.0
2022-11-17 10:05:00,239.99,240.24,239.6,240.01,128226.0,235.2276,235.4727,234.8454,235.2472,128226.0
2022-11-17 10:10:00,240.0,240.71,239.81,240.59,257378.0,235.2374,235.9334,235.0512,235.8157,257378.0
2022-11-17 10:15:00,240.6,241.44,240.58,241.42,186432.0,235.8255,236.6489,235.8059,236.6293,186432.0
2022-11-17 10:20:00,241.43,241.53,240.61,240.74,174287.0,236.6391,236.7371,235.8353,235.9628,174287.0
2022-11-17 10:25:00,240.73,241.08,240.53,240.86,121848.0,235.953,236.296,235.7569,236.0804,121848.0
2022-11-17 10:30:00,240.84,241.14,240.44,240.45,164441.0,236.0608,236.3548,235.6687,235.6785,164441.0
2022-11-17 10:35:00,240.46,240.92,240.43,240.49,121642.0,235.6883,236.1392,235.6589,235.7177,121642.0
2022-11-17 10:40:00,240.47,240.9,240.46,240.7,120873.0,235.6981,236.1196,235.6883,235.9236,120873.0
2022-11-17 10:45:00,240.7,240.77,240.4,240.63,124984.0,235.9236,235.9922,235.6295,235.8549,124984.0
2022-11-17 10:50:00,240.6,240.7,240.2,240.39,145391.0,235.8255,235.9236,235.4335,235.6197,145391.0
2022-11-17 10:55:00,240.39,240.45,240.06,240.22,79840.0,235.6197,235.6785,235.2963,235.4531,79840.0
2022-11-17 11:00:00,240.22,240.58,240.01,240.09,116614.0,235.4531,235.8059,235.2472,235.3257,116614.0
2022-11-17 11:05:00,240.11,240.68,240.01,240.03,162382.0,235.3453,235.9039,235.2472,235.2668,162382.0
2022-11-17 11:10:00,240.04,240.37,239.92,240.37,126971.0,235.2766,235.6001,235.159,235.6001,126971.0
2022-11-17 11:15:00,240.36,240.55,240.21,240.4,112031.0,235.5903,235.7765,235.4433,235.6295,112031.0
2022-11-17 11:20:00,240.39,240.52,239.92,240.05,150905.0,235.6197,235.7471,235.159,235.2865,150905.0
2022-11-17 11:25:00,240.03,240.7,239.97,240.66,181372.0,235.2668,235.9236,235.208,235.8843,181372.0
2022-11-17 11:30:00,240.67,241.18,240.56,241.15,188154.0,235.8941,236.394,235.7863,236.3646,188154.0
2022-11-17 11:35:00,241.16,241.36,241.09,241.17,163857.0,236.3744,236.5705,236.3058,236.3842,163857.0
2022-11-17 11:40:00,241.16,241.2,240.9,241.03,141140.0,236.3744,236.4136,236.1196,236.247,141140.0
2022-11-17 11:45:00,241.03,241.3,241.03,241.16,134274.0,236.247,236.5116,236.247,236.3744,134274.0
2022-11-17 11:50:00,241.17,241.59,240.94,241.34,233604.0,236.3842,236.7959,236.1588,236.5509,233604.0
2022-11-17 11:55:00,241.33,242.66,241.32,242.58,215591.0,236.541,237.8447,236.5312,237.7662,215591.0
2022-11-17 12:00:00,242.63,243.03,242.63,242.88,175394.0,237.8153,238.2073,237.8153,238.0603,175394.0
2022-11-17 12:05:00,242.91,243.15,242.48,242.56,207082.0,238.0897,238.3249,237.6682,237.7466,207082.0
2022-11-17 12:10:00,242.55,242.67,242.32,242.36,264337.0,237.7368,237.8545,237.5114,237.5506,264337.0
2022-11-17 12:15:00,242.39,242.44,242.09,242.27,164828.0,237.58,237.629,237.286,237.4624,164828.0
2022-11-17 12:20:00,242.27,242.33,242.06,242.1,149546.0,237.4624,237.5212,237.2566,237.2958,149546.0
2022-11-17 12:25:00,242.1,242.16,241.86,242.03,115009.0,237.2958,237.3546,237.0605,237.2272,115009.0
2022-11-17 12:30:00,242.04,242.24,241.52,241.65,153036.0,237.237,237.433,236.7273,236.8547,153036.0
2022-11-17 12:35:00,241.63,241.79,241.53,241.77,123000.0,236.8351,236.9919,236.7371,236.9723,123000.0
2022-11-17 12:40:00,241.78,241.94,241.53,241.69,162647.0,236.9821,237.1389,236.7371,236.8939,162647.0
2022-11-17 12:45:00,241.66,242.01,241.63,241.97,131531.0,236.8645,237.2076,236.8351,237.1683,131531.0
2022-11-17 12:50:00,241.96,242.36,241.92,242.04,261363.0,237.1585,237.5506,237.1193,237.237,261363.0
2022-11-17 12:55:00,242.02,242.69,241.92,242.59,170460.0,237.2174,237.8741,237.1193,237.776,170460.0
2022-11-17 13:00:00,242.59,242.85,242.44,242.5,117541.0,237.776,238.0309,237.629,237.6878,117541.0
2022-11-17 13:05:00,242.49,242.66,242.16,242.18,104816.0,237.678,237.8447,237.3546,237.3742,104816.0
2022-11-17 13:10:00,242.19,242.55,242.17,242.27,102085.0,237.384,237.7368,237.3644,237.4624,102085.0
2022-11-17 13:15:00,242.29,242.81,242.22,242.78,89974.0,237.482,237.9917,237.4134,237.9623,89974.0
2022-11-17 13:20:00,242.76,243.0,242.63,242.84,88140.0,237.9427,238.1779,237.8153,238.0211,88140.0
2022-11-17 13:25:00,242.82,242.86,242.52,242.67,65220.0,238.0015,238.0407,237.7074,237.8545,65220.0
2022-11-17 13:30:00,242.68,242.93,242.64,242.93,56636.0,237.8643,238.1093,237.8251,238.1093,56636.0
2022-11-17 13:35:00,242.93,243.25,242.87,243.15,162636.0,238.1093,238.4229,238.0505,238.3249,162636.0
2022-11-17 13:40:00,243.18,243.24,242.85,242.89,103710.0,238.3543,238.4131,238.0309,238.0701,103710.0
2022-11-17 13:45:00,242.91,242.91,242.47,242.53,80073.0,238.0897,238.0897,237.6584,237.7172,80073.0
2022-11-17 13:50:00,242.52,242.58,242.22,242.24,104220.0,237.7074,237.7662,237.4134,237.433,104220.0
2022-11-17 13:55:00,242.24,242.69,242.15,242.55,124672.0,237.433,237.8741,237.3448,237.7368,124672.0
2022-11-17 14:00:00,242.54,242.81,242.46,242.7,135200.0,237.727,237.9917,237.6486,237.8839,135200.0
2022-11-17 14:05:00,242.71,242.73,242.12,242.27,138420.0,237.8937,237.9133,237.3154,237.4624,138420.0
2022-11-17 14:10:00,242.25,242.34,242.0,242.1,203593.0,237.4428,237.531,237.1978,237.2958,203593.0
2022-11-17 14:15:00,242.11,242.12,241.77,241.87,124810.0,237.3056,237.3154,236.9723,237.0703,124810.0
2022-11-17 14:20:00,241.84,242.02,241.65,241.94,108049.0,237.0409,237.2174,236.8547,237.1389,108049.0
2022-11-17 14:25:00,241.93,242.17,241.68,241.98,116165.0,237.1291,237.3644,236.8841,237.1782,116165.0
2022-11-17 14:30:00,241.96,242.26,241.79,242.24,120881.0,237.1585,237.4526,236.9919,237.433,120881.0
2022-11-17 14:35:00,242.24,242.25,241.61,241.93,122622.0,237.433,237.4428,236.8155,237.1291,122622.0
2022-11-17 14:40:00,241.92,242.01,241.4,241.66,116720.0,237.1193,237.2076,236.6097,236.8645,116720.0
2022-11-17 14:45:00,241.64,242.03,241.27,241.9,111118.0,236.8449,237.2272,236.4822,237.0997,111118.0
2022-11-17 14:50:00,241.89,242.07,241.75,241.95,126916.0,237.0899,237.2664,236.9527,237.1487,126916.0
2022-11-17 14:55:00,241.97,241.98,241.74,241.84,89759.0,237.1683,237.1782,236.9429,237.0409,89759.0
2022-11-17 15:00:00,241.84,242.0,241.42,241.55,87762.0,237.0409,237.1978,236.6293,236.7567,87762.0
2022-11-17 15:05:00,241.57,241.92,241.21,241.28,134840.0,236.7763,237.1193,236.4234,236.492,134840.0
2022-11-17 15:10:00,241.27,241.33,240.76,240.78,148090.0,236.4822,236.541,235.9824,236.002,148090.0
2022-11-17 15:15:00,240.78,240.92,240.58,240.62,115620.0,236.002,236.1392,235.8059,235.8451,115620.0
2022-11-17 15:20:00,240.63,240.68,240.33,240.41,145733.0,235.8549,235.9039,235.5609,235.6393,145733.0
2022-11-17 15:25:00,240.39,240.63,240.23,240.44,133498.0,235.6197,235.8549,235.4629,235.6687,133498.0
2022-11-17 15:30:00,240.43,240.77,240.35,240.59,174822.0,235.6589,235.9922,235.5805,235.8157,174822.0
2022-11-17 15:35:00,240.6,240.74,240.44,240.72,129574.0,235.8255,235.9628,235.6687,235.9432,129574.0
2022-11-17 15:40:00,240.71,241.25,240.7,241.14,220619.0,235.9334,236.4626,235.9236,236.3548,220619.0
2022-11-17 15:45:00,241.14,242.13,241.09,241.94,264948.0,236.3548,237.3252,236.3058,237.1389,264948.0
2022-11-17 15:50:00,241.94,242.2,241.21,241.28,320589.0,237.1389,237.3938,236.4234,236.492,320589.0
2022-11-17 15:55:00,241.28,241.78,241.19,241.7,850809.0,236.492,236.9821,236.4038,236.9037,850809.0
2022-11-18 09:30:00,243.37,243.74,241.35,241.59,1702299.0,238.5406,238.9032,236.5607,236.7959,1702299.0
2022-11-18 09:35:00,241.56,242.05,240.5,240.5,376427.0,236.7665,237.2468,235.7275,235.7275,376427.0
2022-11-18 09:40:00,240.52,241.59,240.07,241.17,401109.0,235.7471,236.7959,235.3061,236.3842,401109.0
2022-11-18 09:45:00,241.2,241.47,240.39,240.43,228207.0,236.4136,236.6783,235.6197,235.6589,228207.0
2022-11-18 09:50:00,240.43,241.42,240.22,241.26,263950.0,235.6589,236.6293,235.4531,236.4724,263950.0
2022-11-18 09:55:00,241.19,242.0,241.19,241.69,322930.0,236.4038,237.1978,236.4038,236.8939,322930.0
2022-11-18 10:00:00,241.72,241.86,240.24,240.54,211539.0,236.9233,237.0605,235.4727,235.7667,211539.0
2022-11-18 10:05:00,240.52,240.85,240.08,240.42,202542.0,235.7471,236.0706,235.3159,235.6491,202542.0
2022-11-18 10:10:00,240.44,240.78,240.22,240.35,164251.0,235.6687,236.002,235.4531,235.5805,164251.0
2022-11-18 10:15:00,240.36,240.68,240.16,240.34,199325.0,235.5903,235.9039,235.3943,235.5707,199325.0
2022-11-18 10:20:00,240.34,240.93,240.34,240.7,167318.0,235.5707,236.149,235.5707,235.9236,167318.0
2022-11-18 10:25:00,240.66,240.88,240.07,240.88,141155.0,235.8843,236.1,235.3061,236.1,141155.0
2022-11-18 10:30:00,240.89,241.15,240.61,240.74,114475.0,236.1098,236.3646,235.8353,235.9628,114475.0
2022-11-18 10:35:00,240.75,240.97,240.29,240.44,162428.0,235.9726,236.1882,235.5217,235.6687,162428.0
2022-11-18 10:40:00,240.43,240.98,240.43,240.51,118869.0,235.6589,236.198,235.6589,235.7373,118869.0
2022-11-18 10:45:00,240.52,240.84,240.18,240.68,105008.0,235.7471,236.0608,235.4139,235.9039,105008.0
2022-11-18 10:50:00,240.61,240.84,240.36,240.65,124893.0,235.8353,236.0608,235.5903,235.8745,124893.0
2022-11-18 10:55:00,240.67,240.68,239.03,239.8,208774.0,235.8941,235.9039,234.2867,235.0414,208774.0
2022-11-18 11:00:00,239.82,239.92,239.06,239.15,209616.0,235.061,235.159,234.3161,234.4043,209616.0
2022-11-18 11:05:00,239.16,239.49,239.11,239.33,137182.0,234.4141,234.7376,234.3651,234.5807,137182.0
2022-11-18 11:10:00,239.33,239.8,239.14,239.73,104488.0,234.5807,235.0414,234.3945,234.9728,104488.0
2022-11-18 11:15:00,239.72,240.38,239.56,240.3,131223.0,234.963,235.6099,234.8062,235.5315,131223.0
2022-11-18 11:20:00,240.34,240.49,239.96,240.22,147210.0,235.5707,235.7177,235.1982,235.4531,147210.0
2022-11-18 11:25:00,240.24,240.44,239.98,240.15,132224.0,235.4727,235.6687,235.2178,235.3845,132224.0
2022-11-18 11:30:00,240.17,240.47,239.98,240.09,127414.0,235.4041,235.6981,235.2178,235.3257,127414.0
2022-11-18 11:35:00,240.09,240.31,239.43,239.54,127930.0,235.3257,235.5413,234.6788,234.7866,127930.0
2022-11-18 11:40:00,239.56,239.89,239.5,239.79,66422.0,234.8062,235.1296,234.7474,235.0316,66422.0
2022-11-18 11:45:00,239.83,239.9,239.27,239.32,118586.0,235.0708,235.1394,234.5219,234.5709,118586.0
2022-11-18 11:50:00,239.31,239.75,239.28,239.62,64434.0,234.5611,234.9924,234.5317,234.865,64434.0
2022-11-18 11:55:00,239.62,240.0,239.52,239.98,67592.0,234.865,235.2374,234.767,235.2178,67592.0
2022-11-18 12:00:00,239.99,240.22,239.96,240.09,83264.0,235.2276,235.4531,235.1982,235.3257,83264.0
2022-11-18 12:05:00,240.07,240.17,239.25,239.61,163986.0,235.3061,235.4041,234.5023,234.8552,163986.0
2022-11-18 12:10:00,239.57,239.97,239.55,239.86,78162.0,234.816,235.208,234.7964,235.1002,78162.0
2022-11-18 12:15:00,239.86,239.89,239.2,239.26,276050.0,235.1002,235.1296,234.4533,234.5121,276050.0
2022-11-18 12:20:00,239.25,239.49,239.23,239.28,154921.0,234.5023,234.7376,234.4827,234.5317,154921.0
2022-11-18 12:25:00,239.27,239.67,239.27,239.65,105915.0,234.5219,234.914,234.5219,234.8944,105915.0
2022-11-18 12:30:00,239.62,239.85,239.55,239.68,76529.0,234.865,235.0904,234.7964,234.9238,76529.0
2022-11-18 12:35:00,239.67,239.72,239.34,239.63,101291.0,234.914,234.963,234.5905,234.8748,101291.0
2022-11-18 12:40:00,239.62,239.67,239.24,239.29,55805.0,234.865,234.914,234.4925,234.5415,55805.0
2022-11-18 12:45:00,239.3,239.45,239.22,239.33,69687.0,234.5513,234.6984,234.4729,234.5807,69687.0
2022-11-18 12:50:00,239.34,239.46,239.16,239.26,126873.0,234.5905,234.7082,234.4141,234.5121,126873.0
2022-11-18 12:55:00,239.24,239.6,239.15,239.55,94595.0,234.4925,234.8454,234.4043,234.7964,94595.0
2022-11-18 13:00:00,239.58,239.79,239.42,239.72,85890.0,234.8258,235.0316,234.669,234.963,85890.0
2022-11-18 13:05:00,239.74,240.17,239.7,240.1,128357.0,234.9826,235.4041,234.9434,235.3355,128357.0
2022-11-18 13:10:00,240.09,240.13,239.76,239.8,85017.0,235.3257,235.3649,235.0022,235.0414,85017.0
2022-11-18 13:15:00,239.8,239.83,239.44,239.56,98154.0,235.0414,235.0708,234.6886,234.8062,98154.0
2022-11-18 13:20:00,239.59,239.88,239.49,239.88,61515.0,234.8356,235.1198,234.7376,235.1198,61515.0
2022-11-18 13:25:00,239.9,240.25,239.77,240.21,108631.0,235.1394,235.4825,235.012,235.4433,108631.0
2022-11-18 13:30:00,240.21,240.28,239.9,240.03,79122.0,235.4433,235.5119,235.1394,235.2668,79122.0
2022-11-18 13:35:00,240.07,240.11,239.51,239.61,79105.0,235.3061,235.3453,234.7572,234.8552,79105.0
2022-11-18 13:40:00,239.56,239.65,239.16,239.26,143045.0,234.8062,234.8944,234.4141,234.5121,143045.0
2022-11-18 13:45:00,239.25,239.35,239.13,239.18,140296.0,234.5023,234.6003,234.3847,234.4337,140296.0
2022-11-18 13:50:00,239.17,239.28,239.14,239.2,85752.0,234.4239,234.5317,234.3945,234.4533,85752.0
2022-11-18 13:55:00,239.19,239.44,239.18,239.44,92451.0,234.4435,234.6886,234.4337,234.6886,92451.0
2022-11-18 14:00:00,239.43,239.75,239.37,239.57,112779.0,234.6788,234.9924,234.6199,234.816,112779.0
2022-11-18 14:05:00,239.59,239.66,239.41,239.45,79761.0,234.8356,234.9042,234.6592,234.6984,79761.0
2022-11-18 14:10:00,239.43,239.54,239.31,239.4,51907.0,234.6788,234.7866,234.5611,234.6493,51907.0
2022-11-18 14:15:00,239.42,239.77,239.36,239.4,94445.0,234.669,235.012,234.6101,234.6493,94445.0
2022-11-18 14:20:00,239.4,239.56,239.38,239.46,73744.0,234.6493,234.8062,234.6297,234.7082,73744.0
2022-11-18 14:25:00,239.46,239.53,239.22,239.29,79137.0,234.7082,234.7768,234.4729,234.5415,79137.0
2022-11-18 14:30:00,239.29,239.57,239.08,239.21,169513.0,234.5415,234.816,234.3357,234.4631,169513.0
2022-11-18 14:35:00,239.21,239.36,239.09,239.36,129621.0,234.4631,234.6101,234.3455,234.6101,129621.0
2022-11-18 14:40:00,239.35,239.45,239.17,239.25,107934.0,234.6003,234.6984,234.4239,234.5023,107934.0
2022-11-18 14:45:00,239.25,239.43,239.12,239.22,136202.0,234.5023,234.6788,234.3749,234.4729,136202.0
2022-11-18 14:50:00,239.21,239.46,239.13,239.32,81491.0,234.4631,234.7082,234.3847,234.5709,81491.0
2022-11-18 14:55:00,239.33,239.55,239.31,239.45,141815.0,234.5807,234.7964,234.5611,234.6984,141815.0
2022-11-18 15:00:00,239.45,240.11,239.43,240.0,216276.0,234.6984,235.3453,234.6788,235.2374,216276.0
2022-11-18 15:05:00,240.0,240.24,239.93,240.05,207133.0,235.2374,235.4727,235.1688,235.2865,207133.0
2022-11-18 15:10:00,240.05,240.23,239.91,240.02,147093.0,235.2865,235.4629,235.1492,235.257,147093.0
2022-11-18 15:15:00,240.01,240.18,239.88,240.17,180026.0,235.2472,235.4139,235.1198,235.4041,180026.0
2022-11-18 15:20:00,240.18,240.2,239.85,240.01,133241.0,235.4139,235.4335,235.0904,235.2472,133241.0
2022-11-18 15:25:00,240.03,240.65,239.93,240.63,256861.0,235.2668,235.8745,235.1688,235.8549,256861.0
2022-11-18 15:30:00,240.63,240.79,240.29,240.34,179909.0,235.8549,236.0118,235.5217,235.5707,179909.0
2022-11-18 15:35:00,240.31,241.11,240.22,241.09,231029.0,235.5413,236.3254,235.4531,236.3058,231029.0
2022-11-18 15:40:00,241.09,241.44,240.87,241.34,231254.0,236.3058,236.6489,236.0902,236.5509,231254.0
2022-11-18 15:45:00,241.35,241.6,241.09,241.48,253885.0,236.5607,236.8057,236.3058,236.6881,253885.0
2022-11-18 15:50:00,241.53,242.07,240.38,240.54,660983.0,236.7371,237.2664,235.6099,235.7667,660983.0
2022-11-18 15:55:00,240.55,241.44,240.36,241.32,1011454.0,235.7765,236.6489,235.5903,236.5312,1011454.0
2022-11-21 09:30:00,241.39,244.63,241.19,243.28,889331.0,236.5999,239.7756,236.4038,238.4524,889331.0
2022-11-21 09:35:00,243.27,244.07,242.9,243.25,295665.0,238.4426,239.2267,238.0799,238.4229,295665.0
2022-11-21 09:40:00,243.26,244.67,243.19,243.34,478305.0,238.4328,239.8148,238.3641,238.5112,478305.0
2022-11-21 09:45:00,243.35,244.07,242.89,243.46,350013.0,238.521,239.2267,238.0701,238.6288,350013.0
2022-11-21 09:50:00,243.46,244.17,243.14,243.77,179796.0,238.6288,239.3247,238.3151,238.9326,179796.0
2022-11-21 09:55:00,243.79,243.87,242.95,243.27,229705.0,238.9522,239.0306,238.1289,238.4426,229705.0
2022-11-21 10:00:00,243.32,243.58,242.16,242.3,235056.0,238.4916,238.7464,237.3546,237.4918,235056.0
2022-11-21 10:05:00,242.32,242.37,241.56,241.93,256042.0,237.5114,237.5604,236.7665,237.1291,256042.0
2022-11-21 10:10:00,242.02,242.29,241.62,241.98,215003.0,237.2174,237.482,236.8253,237.1782,215003.0
2022-11-21 10:15:00,241.96,242.38,241.94,242.32,232097.0,237.1585,237.5702,237.1389,237.5114,232097.0
2022-11-21 10:20:00,242.32,242.36,241.24,241.71,351259.0,237.5114,237.5506,236.4528,236.9135,351259.0
2022-11-21 10:25:00,241.71,242.15,241.69,241.9,309217.0,236.9135,237.3448,236.8939,237.0997,309217.0
2022-11-21 10:30:00,241.83,242.12,241.45,241.48,321362.0,237.0311,237.3154,236.6587,236.6881,321362.0
2022-11-21 10:35:00,241.48,242.1,241.46,241.74,273636.0,236.6881,237.2958,236.6685,236.9429,273636.0
2022-11-21 10:40:00,241.7,241.93,241.46,241.72,301586.0,236.9037,237.1291,236.6685,236.9233,301586.0
2022-11-21 10:45:00,241.7,242.09,241.46,241.91,306004.0,236.9037,237.286,236.6685,237.1095,306004.0
2022-11-21 10:50:00,241.9,242.27,241.77,242.17,265631.0,237.0997,237.4624,236.9723,237.3644,265631.0
2022-11-21 10:55:00,242.16,242.41,241.72,241.9,229795.0,237.3546,237.5996,236.9233,237.0997,229795.0
2022-11-21 11:00:00,241.91,242.24,241.66,242.09,168956.0,237.1095,237.433,236.8645,237.286,168956.0
2022-11-21 11:05:00,242.07,242.74,242.04,242.73,211479.0,237.2664,237.9231,237.237,237.9133,211479.0
2022-11-21 11:10:00,242.72,243.07,242.5,242.93,272395.0,237.9035,238.2465,237.6878,238.1093,272395.0
2022-11-21 11:15:00,242.93,242.95,242.28,242.32,169303.0,238.1093,238.1289,237.4722,237.5114,169303.0
2022-11-21 11:20:00,242.31,242.85,242.28,242.74,164485.0,237.5016,238.0309,237.4722,237.9231,164485.0
2022-11-21 11:25:00,242.74,242.88,242.26,242.41,139494.0,237.9231,238.0603,237.4526,237.5996,139494.0
2022-11-21 11:30:00,242.43,242.48,241.87,241.99,131396.0,237.6192,237.6682,237.0703,237.188,131396.0
2022-11-21 11:35:00,242.01,242.36,241.94,242.01,155655.0,237.2076,237.5506,237.1389,237.2076,155655.0
2022-11-21 11:40:00,242.02,242.45,241.96,242.16,106696.0,237.2174,237.6388,237.1585,237.3546,106696.0
2022-11-21 11:45:00,242.17,242.35,242.06,242.18,110888.0,237.3644,237.5408,237.2566,237.3742,110888.0
2022-11-21 11:50:00,242.2,242.69,242.06,242.55,171154.0,237.3938,237.8741,237.2566,237.7368,171154.0
2022-11-21 11:55:00,242.51,242.61,241.77,242.3,221428.0,237.6976,237.7956,236.9723,237.4918,221428.0
2022-11-21 12:00:00,242.31,242.61,242.11,242.21,184214.0,237.5016,237.7956,237.3056,237.4036,184214.0
2022-11-21 12:05:00,242.23,242.46,242.14,242.28,93419.0,237.4232,237.6486,237.335,237.4722,93419.0
2022-11-21 12:10:00,242.24,242.4,241.94,242.06,100669.0,237.433,237.5898,237.1389,237.2566,100669.0
2022-11-21 12:15:00,242.05,242.14,241.87,242.09,114572.0,237.2468,237.335,237.0703,237.286,114572.0
2022-11-21 12:20:00,242.05,242.27,241.8,242.24,207765.0,237.2468,237.4624,237.0017,237.433,207765.0
2022-11-21 12:25:00,242.23,242.4,241.78,241.91,156129.0,237.4232,237.5898,236.9821,237.1095,156129.0
2022-11-21 12:30:00,241.89,242.41,241.81,242.38,165660.0,237.0899,237.5996,237.0115,237.5702,165660.0
2022-11-21 12:35:00,242.4,242.64,242.32,242.44,155203.0,237.5898,237.8251,237.5114,237.629,155203.0
2022-11-21 12:40:00,242.42,242.58,242.35,242.5,65469.0,237.6094,237.7662,237.5408,237.6878,65469.0
2022-11-21 12:45:00,242.51,242.64,242.15,242.17,138505.0,237.6976,237.8251,237.3448,237.3644,138505.0
2022-11-21 12:50:00,242.18,242.19,241.82,241.86,115801.0,237.3742,237.384,237.0213,237.0605,115801.0
2022-11-21 12:55:00,241.86,241.86,241.35,241.56,177766.0,237.0605,237.0605,236.5607,236.7665,177766.0
2022-11-21 13:00:00,241.54,241.87,241.52,241.81,157789.0,236.7469,237.0703,236.7273,237.0115,157789.0
2022-11-21 13:05:00,241.81,242.18,241.65,242.04,131403.0,237.0115,237.3742,236.8547,237.237,131403.0
2022-11-21 13:10:00,242.07,242.63,241.99,242.49,283813.0,237.2664,237.8153,237.188,237.678,283813.0
2022-11-21 13:15:00,242.5,242.58,242.22,242.3,97306.0,237.6878,237.7662,237.4134,237.4918,97306.0
2022-11-21 13:20:00,242.32,242.54,242.3,242.5,90702.0,237.5114,237.727,237.4918,237.6878,90702.0
2022-11-21 13:25:00,242.51,242.65,242.36,242.48,136082.0,237.6976,237.8349,237.5506,237.6682,136082.0
2022-11-21 13:30:00,242.49,242.61,242.34,242.6,62838.0,237.678,237.7956,237.531,237.7858,62838.0
2022-11-21 13:35:00,242.6,243.13,242.45,243.12,235525.0,237.7858,238.3053,237.6388,238.2955,235525.0
2022-11-21 13:40:00,243.13,243.13,242.72,243.07,162915.0,238.3053,238.3053,237.9035,238.2465,162915.0
2022-11-21 13:45:00,243.06,243.09,242.7,242.79,142590.0,238.2367,238.2661,237.8839,237.9721,142590.0
2022-11-21 13:50:00,242.76,242.86,242.54,242.61,91964.0,237.9427,238.0407,237.727,237.7956,91964.0
2022-11-21 13:55:00,242.62,242.75,242.57,242.61,67882.0,237.8055,237.9329,237.7564,237.7956,67882.0
2022-11-21 14:00:00,242.59,242.84,242.58,242.84,80585.0,237.776,238.0211,237.7662,238.0211,80585.0
2022-11-21 14:05:00,242.84,242.93,242.71,242.72,70101.0,238.0211,238.1093,237.8937,237.9035,70101.0
2022-11-21 14:10:00,242.73,242.78,242.38,242.49,100061.0,237.9133,237.9623,237.5702,237.678,100061.0
2022-11-21 14:15:00,242.49,242.81,242.48,242.74,132637.0,237.678,237.9917,237.6682,237.9231,132637.0
2022-11-21 14:20:00,242.75,242.75,242.11,242.44,138743.0,237.9329,237.9329,237.3056,237.629,138743.0
2022-11-21 14:25:00,242.43,242.82,242.43,242.67,139910.0,237.6192,238.0015,237.6192,237.8545,139910.0
2022-11-21 14:30:00,242.67,242.9,242.49,242.51,87087.0,237.8545,238.0799,237.678,237.6976,87087.0
2022-11-21 14:35:00,242.51,242.52,242.23,242.5,170931.0,237.6976,237.7074,237.4232,237.6878,170931.0
2022-11-21 14:40:00,242.48,242.53,242.23,242.27,153851.0,237.6682,237.7172,237.4232,237.4624,153851.0
2022-11-21 14:45:00,242.26,242.54,242.11,242.44,185482.0,237.4526,237.727,237.3056,237.629,185482.0
2022-11-21 14:50:00,242.44,242.62,242.31,242.47,117263.0,237.629,237.8055,237.5016,237.6584,117263.0
2022-11-21 14:55:00,242.49,242.66,242.26,242.34,102380.0,237.678,237.8447,237.4526,237.531,102380.0
2022-11-21 15:00:00,242.32,242.84,242.28,242.81,139093.0,237.5114,238.0211,237.4722,237.9917,139093.0
2022-11-21 15:05:00,242.79,242.86,242.39,242.56,173223.0,237.9721,238.0407,237.58,237.7466,173223.0
2022-11-21 15:10:00,242.56,242.63,242.31,242.57,136560.0,237.7466,237.8153,237.5016,237.7564,136560.0
2022-11-21 15:15:00,242.57,242.88,242.5,242.81,129303.0,237.7564,238.0603,237.6878,237.9917,129303.0
2022-11-21 15:20:00,242.81,242.9,242.34,242.34,196327.0,237.9917,238.0799,237.531,237.531,196327.0
2022-11-21 15:25:00,242.32,242.45,242.08,242.21,170136.0,237.5114,237.6388,237.2762,237.4036,170136.0
2022-11-21 15:30:00,242.22,242.68,242.18,242.32,237703.0,237.4134,237.8643,237.3742,237.5114,237703.0
2022-11-21 15:35:00,242.32,242.54,242.22,242.32,171780.0,237.5114,237.727,237.4134,237.5114,171780.0
2022-11-21 15:40:00,242.32,242.48,242.22,242.47,181773.0,237.5114,237.6682,237.4134,237.6584,181773.0
2022-11-21 15:45:00,242.48,242.81,242.4,242.76,232093.0,237.6682,237.9917,237.5898,237.9427,232093.0
2022-11-21 15:50:00,242.76,242.85,242.37,242.39,330138.0,237.9427,238.0309,237.5604,237.58,330138.0
2022-11-21 15:55:00,242.37,242.38,242.02,242.08,816273.0,237.5604,237.5702,237.2174,237.2762,816273.0
2022-11-22 09:30:00,243.59,243.9,242.44,242.72,547820.0,238.7562,239.0601,237.629,237.9035,547820.0
2022-11-22 09:35:00,242.72,243.05,241.85,241.88,214012.0,237.9035,238.2269,237.0507,237.0801,214012.0
2022-11-22 09:40:00,241.87,242.03,241.06,241.12,332542.0,237.0703,237.2272,236.2764,236.3352,332542.0
2022-11-22 09:45:00,241.1,241.44,240.71,241.11,360460.0,236.3156,236.6489,235.9334,236.3254,360460.0
2022-11-22 09:50:00,241.14,241.56,240.9,240.95,199419.0,236.3548,236.7665,236.1196,236.1686,199419.0
2022-11-22 09:55:00,240.96,241.54,240.93,241.43,203251.0,236.1784,236.7469,236.149,236.6391,203251.0
2022-11-22 10:00:00,241.41,242.23,241.32,242.16,242175.0,236.6195,237.4232,236.5312,237.3546,242175.0
2022-11-22 10:05:00,242.13,242.67,242.12,242.27,212400.0,237.3252,237.8545,237.3154,237.4624,212400.0
2022-11-22 10:10:00,242.3,242.75,242.19,242.74,175891.0,237.4918,237.9329,237.384,237.9231,175891.0
2022-11-22 10:15:00,242.73,242.83,242.17,242.29,140254.0,237.9133,238.0113,237.3644,237.482,140254.0
2022-11-22 10:20:00,242.28,242.43,241.9,242.22,158672.0,237.4722,237.6192,237.0997,237.4134,158672.0
2022-11-22 10:25:00,242.23,242.38,241.89,242.1,208532.0,237.4232,237.5702,237.0899,237.2958,208532.0
2022-11-22 10:30:00,242.1,242.46,241.66,242.02,193792.0,237.2958,237.6486,236.8645,237.2174,193792.0
2022-11-22 10:35:00,242.01,242.21,241.77,241.82,140631.0,237.2076,237.4036,236.9723,237.0213,140631.0
2022-11-22 10:40:00,241.84,242.37,241.78,242.27,114917.0,237.0409,237.5604,236.9821,237.4624,114917.0
2022-11-22 10:45:00,242.26,242.98,242.25,242.87,188036.0,237.4526,238.1583,237.4428,238.0505,188036.0
2022-11-22 10:50:00,242.89,243.13,242.84,243.0,183867.0,238.0701,238.3053,238.0211,238.1779,183867.0
2022-11-22 10:55:00,243.0,243.16,242.7,243.1,134257.0,238.1779,238.3347,237.8839,238.2759,134257.0
2022-11-22 11:00:00,243.11,243.15,242.77,242.87,97718.0,238.2857,238.3249,237.9525,238.0505,97718.0
2022-11-22 11:05:00,242.85,243.03,242.68,242.95,124257.0,238.0309,238.2073,237.8643,238.1289,124257.0
2022-11-22 11:10:00,242.96,243.1,242.77,242.97,108990.0,238.1387,238.2759,237.9525,238.1485,108990.0
2022-11-22 11:15:00,242.95,243.01,242.65,242.96,91224.0,238.1289,238.1877,237.8349,238.1387,91224.0
2022-11-22 11:20:00,242.92,243.1,242.71,242.81,100570.0,238.0995,238.2759,237.8937,237.9917,100570.0
2022-11-22 11:25:00,242.81,242.95,242.54,242.79,134077.0,237.9917,238.1289,237.727,237.9721,134077.0
2022-11-22 11:30:00,242.79,242.9,242.31,242.58,135681.0,237.9721,238.0799,237.5016,237.7662,135681.0
2022-11-22 11:35:00,242.56,242.59,242.22,242.35,95805.0,237.7466,237.776,237.4134,237.5408,95805.0
2022-11-22 11:40:00,242.34,242.56,242.2,242.28,84587.0,237.531,237.7466,237.3938,237.4722,84587.0
2022-11-22 11:45:00,242.28,242.46,242.11,242.42,141779.0,237.4722,237.6486,237.3056,237.6094,141779.0
2022-11-22 11:50:00,242.43,242.54,242.24,242.45,58468.0,237.6192,237.727,237.433,237.6388,58468.0
2022-11-22 11:55:00,242.44,242.62,242.35,242.55,70028.0,237.629,237.8055,237.5408,237.7368,70028.0
2022-11-22 12:00:00,242.53,242.8,242.5,242.7,94948.0,237.7172,237.9819,237.6878,237.8839,94948.0
2022-11-22 12:05:00,242.71,242.78,242.51,242.73,100646.0,237.8937,237.9623,237.6976,237.9133,100646.0
2022-11-22 12:10:00,242.73,243.01,242.73,242.92,136670.0,237.9133,238.1877,237.9133,238.0995,136670.0
2022-11-22 12:15:00,242.91,243.29,242.91,243.25,176400.0,238.0897,238.4622,238.0897,238.4229,176400.0
2022-11-22 12:20:00,243.28,243.29,242.72,242.82,124159.0,238.4524,238.4622,237.9035,238.0015,124159.0
2022-11-22 12:25:00,242.81,242.89,242.7,242.76,82008.0,237.9917,238.0701,237.8839,237.9427,82008.0
2022-11-22 12:30:00,242.74,242.86,242.58,242.61,79206.0,237.9231,238.0407,237.7662,237.7956,79206.0
2022-11-22 12:35:00,242.61,242.94,242.59,242.92,92160.0,237.7956,238.1191,237.776,238.0995,92160.0
2022-11-22 12:40:00,242.93,242.99,242.55,242.89,100614.0,238.1093,238.1681,237.7368,238.0701,100614.0
2022-11-22 12:45:00,242.9,242.93,242.78,242.79,58432.0,238.0799,238.1093,237.9623,237.9721,58432.0
2022-11-22 12:50:00,242.78,242.85,242.6,242.76,90056.0,237.9623,238.0309,237.7858,237.9427,90056.0
2022-11-22 12:55:00,242.75,242.91,242.67,242.9,65925.0,237.9329,238.0897,237.8545,238.0799,65925.0
2022-11-22 13:00:00,242.91,243.14,242.63,242.97,113882.0,238.0897,238.3151,237.8153,238.1485,113882.0
2022-11-22 13:05:00,242.99,243.41,242.85,243.38,102399.0,238.1681,238.5798,238.0309,238.5504,102399.0
2022-11-22 13:10:00,243.39,243.56,243.33,243.54,165808.0,238.5602,238.7268,238.5014,238.7072,165808.0
2022-11-22 13:15:00,243.54,243.64,243.43,243.58,114263.0,238.7072,238.8052,238.5994,238.7464,114263.0
2022-11-22 13:20:00,243.58,243.7,243.36,243.65,102715.0,238.7464,238.864,238.5308,238.815,102715.0
2022-11-22 13:25:00,243.65,243.71,243.49,243.66,59894.0,238.815,238.8738,238.6582,238.8248,59894.0
2022-11-22 13:30:00,243.65,243.84,243.65,243.7,118048.0,238.815,239.0012,238.815,238.864,118048.0
2022-11-22 13:35:00,243.71,243.76,243.55,243.65,92817.0,238.8738,238.9228,238.717,238.815,92817.0
2022-11-22 13:40:00,243.64,243.8,243.56,243.77,72743.0,238.8052,238.962,238.7268,238.9326,72743.0
2022-11-22 13:45:00,243.77,243.88,243.76,243.83,56551.0,238.9326,239.0404,238.9228,238.9914,56551.0
2022-11-22 13:50:00,243.83,244.18,243.77,244.13,131351.0,238.9914,239.3345,238.9326,239.2855,131351.0
2022-11-22 13:55:00,244.14,244.21,244.06,244.16,113470.0,239.2953,239.3639,239.2169,239.3149,113470.0
2022-11-22 14:00:00,244.18,244.44,243.98,244.22,172697.0,239.3345,239.5893,239.1385,239.3737,172697.0
2022-11-22 14:05:00,244.2,244.24,243.72,243.76,97275.0,239.3541,239.3933,238.8836,238.9228,97275.0
2022-11-22 14:10:00,243.78,243.99,243.73,243.76,72828.0,238.9424,239.1483,238.8934,238.9228,72828.0
2022-11-22 14:15:00,243.75,243.76,243.58,243.61,121092.0,238.913,238.9228,238.7464,238.7758,121092.0
2022-11-22 14:20:00,243.6,243.87,243.59,243.84,70838.0,238.766,239.0306,238.7562,239.0012,70838.0
2022-11-22 14:25:00,243.86,244.0,243.72,243.91,114033.0,239.0208,239.1581,238.8836,239.0699,114033.0
2022-11-22 14:30:00,243.91,243.95,243.8,243.92,82606.0,239.0699,239.1091,238.962,239.0797,82606.0
2022-11-22 14:35:00,243.92,244.3,243.91,244.25,135199.0,239.0797,239.4521,239.0699,239.4031,135199.0
2022-11-22 14:40:00,244.26,244.26,243.67,243.68,127858.0,239.4129,239.4129,238.8346,238.8444,127858.0
2022-11-22 14:45:00,243.66,243.81,243.63,243.73,91593.0,238.8248,238.9718,238.7954,238.8934,91593.0
2022-11-22 14:50:00,243.72,244.17,243.66,244.09,136961.0,238.8836,239.3247,238.8248,239.2463,136961.0
2022-11-22 14:55:00,244.1,244.17,243.91,244.04,92591.0,239.2561,239.3247,239.0699,239.1973,92591.0
2022-11-22 15:00:00,244.05,244.43,244.03,244.42,105295.0,239.2071,239.5795,239.1875,239.5697,105295.0
2022-11-22 15:05:00,244.42,244.53,244.3,244.36,141888.0,239.5697,239.6775,239.4521,239.5109,141888.0
2022-11-22 15:10:00,244.33,244.49,244.19,244.45,136728.0,239.4815,239.6383,239.3443,239.5991,136728.0
2022-11-22 15:15:00,244.45,244.54,244.26,244.31,140197.0,239.5991,239.6874,239.4129,239.4619,140197.0
2022-11-22 15:20:00,244.31,244.58,244.31,244.57,110836.0,239.4619,239.7266,239.4619,239.7168,110836.0
2022-11-22 15:25:00,244.58,244.58,244.24,244.35,145386.0,239.7266,239.7266,239.3933,239.5011,145386.0
2022-11-22 15:30:00,244.35,244.66,244.32,244.63,188635.0,239.5011,239.805,239.4717,239.7756,188635.0
2022-11-22 15:35:00,244.64,244.69,244.49,244.59,209933.0,239.7854,239.8344,239.6383,239.7364,209933.0
2022-11-22 15:40:00,244.58,244.63,244.4,244.47,162827.0,239.7266,239.7756,239.5501,239.6187,162827.0
2022-11-22 15:45:00,244.45,244.62,244.44,244.58,187426.0,239.5991,239.7658,239.5893,239.7266,187426.0
2022-11-22 15:50:00,244.59,245.0,244.28,244.73,417636.0,239.7364,240.1382,239.4325,239.8736,417636.0
2022-11-22 15:55:00,244.74,245.31,244.48,245.06,821371.0,239.8834,240.4421,239.6285,240.197,821371.0
2022-11-23 09:30:00,245.04,245.23,244.27,244.77,548515.0,240.1774,240.3637,239.4227,239.9128,548515.0
2022-11-23 09:35:00,244.75,245.39,244.68,245.37,288845.0,239.8932,240.5205,239.8246,240.5009,288845.0
2022-11-23 09:40:00,245.36,245.62,245.0,245.52,288292.0,240.4911,240.7459,240.1382,240.6479,288292.0
2022-11-23 09:45:00,245.53,246.58,245.3,245.93,424280.0,240.6577,241.6869,240.4323,241.0498,424280.0
2022-11-23 09:50:00,245.89,246.79,245.79,246.53,275058.0,241.0106,241.8927,240.9125,241.6379,275058.0
2022-11-23 09:55:00,246.53,246.66,246.29,246.41,176117.0,241.6379,241.7653,241.4026,241.5202,176117.0
2022-11-23 10:00:00,246.44,246.84,245.88,246.66,251457.0,241.5496,241.9417,241.0008,241.7653,251457.0
2022-11-23 10:05:00,246.62,247.04,246.57,246.92,180483.0,241.7261,242.1377,241.6771,242.0201,180483.0
2022-11-23 10:10:00,246.95,247.26,246.75,246.88,200956.0,242.0495,242.3534,241.8535,241.9809,200956.0
2022-11-23 10:15:00,246.86,247.04,246.55,246.82,129217.0,241.9613,242.1377,241.6575,241.9221,129217.0
2022-11-23 10:20:00,246.83,246.89,246.53,246.88,114019.0,241.9319,241.9907,241.6379,241.9809,114019.0
2022-11-23 10:25:00,246.88,247.08,246.7,246.95,143044.0,241.9809,242.1769,241.8045,242.0495,143044.0
2022-11-23 10:30:00,246.97,247.37,246.81,247.12,164705.0,242.0691,242.4612,241.9123,242.2162,164705.0
2022-11-23 10:35:00,247.12,247.3,246.96,247.07,122469.0,242.2162,242.3926,242.0593,242.1671,122469.0
2022-11-23 10:40:00,247.1,247.6,247.04,247.35,156016.0,242.1965,242.6866,242.1377,242.4416,156016.0
2022-11-23 10:45:00,247.37,247.38,247.03,247.25,113673.0,242.4612,242.471,242.1279,242.3436,113673.0
2022-11-23 10:50:00,247.26,247.53,247.21,247.37,112001.0,242.3534,242.618,242.3044,242.4612,112001.0
2022-11-23 10:55:00,247.37,247.64,247.34,247.4,139019.0,242.4612,242.7258,242.4318,242.4906,139019.0
2022-11-23 11:00:00,247.4,247.55,247.17,247.19,110003.0,242.4906,242.6376,242.2652,242.2848,110003.0
2022-11-23 11:05:00,247.18,247.56,247.14,247.35,149584.0,242.275,242.6474,242.2358,242.4416,149584.0
2022-11-23 11:10:00,247.35,247.47,247.21,247.31,141023.0,242.4416,242.5592,242.3044,242.4024,141023.0
2022-11-23 11:15:00,247.33,247.5,247.27,247.45,129096.0,242.422,242.5886,242.3632,242.5396,129096.0
2022-11-23 11:20:00,247.45,247.57,247.38,247.56,158058.0,242.5396,242.6572,242.471,242.6474,158058.0
2022-11-23 11:25:00,247.58,247.73,247.09,247.1,104275.0,242.667,242.814,242.1867,242.1965,104275.0
2022-11-23 11:30:00,247.11,247.13,246.71,246.93,113648.0,242.2064,242.226,241.8143,242.0299,113648.0
2022-11-23 11:35:00,246.94,246.99,246.75,246.91,93366.0,242.0397,242.0887,241.8535,242.0103,93366.0
2022-11-23 11:40:00,246.9,247.04,246.85,246.94,63450.0,242.0005,242.1377,241.9515,242.0397,63450.0
2022-11-23 11:45:00,246.96,246.98,246.26,246.32,133390.0,242.0593,242.0789,241.3732,241.432,133390.0
2022-11-23 11:50:00,246.31,246.51,245.6,245.66,102189.0,241.4222,241.6183,240.7263,240.7851,102189.0
2022-11-23 11:55:00,245.63,245.67,245.09,245.64,114568.0,240.7557,240.7949,240.2264,240.7655,114568.0
2022-11-23 12:00:00,245.62,245.69,245.29,245.5,134363.0,240.7459,240.8145,240.4225,240.6283,134363.0
2022-11-23 12:05:00,245.51,245.97,245.51,245.92,83144.0,240.6381,241.089,240.6381,241.04,83144.0
2022-11-23 12:10:00,245.92,246.21,245.86,246.11,113968.0,241.04,241.3242,240.9812,241.2262,113968.0
2022-11-23 12:15:00,246.1,246.41,246.09,246.21,99893.0,241.2164,241.5202,241.2066,241.3242,99893.0
2022-11-23 12:20:00,246.22,246.42,246.1,246.28,85822.0,241.334,241.53,241.2164,241.3928,85822.0
2022-11-23 12:25:00,246.29,246.4,245.95,245.99,68799.0,241.4026,241.5104,241.0694,241.1086,68799.0
2022-11-23 12:30:00,246.01,246.13,245.89,245.99,85232.0,241.1282,241.2458,241.0106,241.1086,85232.0
2022-11-23 12:35:00,245.99,246.23,245.83,246.19,69815.0,241.1086,241.3438,240.9518,241.3046,69815.0
2022-11-23 12:40:00,246.21,246.22,245.72,245.76,74260.0,241.3242,241.334,240.8439,240.8831,74260.0
2022-11-23 12:45:00,245.74,246.0,245.67,245.95,45051.0,240.8635,241.1184,240.7949,241.0694,45051.0
2022-11-23 12:50:00,245.94,246.0,245.32,245.63,79291.0,241.0596,241.1184,240.4519,240.7557,79291.0
2022-11-23 12:55:00,245.62,245.64,245.02,245.33,99276.0,240.7459,240.7655,240.1578,240.4617,99276.0
2022-11-23 13:00:00,245.32,245.78,245.17,245.76,64008.0,240.4519,240.9027,240.3048,240.8831,64008.0
2022-11-23 13:05:00,245.78,245.85,245.67,245.83,46740.0,240.9027,240.9714,240.7949,240.9518,46740.0
2022-11-23 13:10:00,245.81,245.86,245.67,245.7,38800.0,240.9321,240.9812,240.7949,240.8243,38800.0
2022-11-23 13:15:00,245.71,246.02,245.7,245.99,63556.0,240.8341,241.138,240.8243,241.1086,63556.0
2022-11-23 13:20:00,245.98,246.12,245.86,246.1,55029.0,241.0988,241.236,240.9812,241.2164,55029.0
2022-11-23 13:25:00,246.08,246.33,245.95,246.31,53754.0,241.1968,241.4418,241.0694,241.4222,53754.0
2022-11-23 13:30:00,246.33,246.6,246.32,246.48,82425.0,241.4418,241.7065,241.432,241.5889,82425.0
2022-11-23 13:35:00,246.5,246.82,246.46,246.78,86814.0,241.6085,241.9221,241.5693,241.8829,86814.0
2022-11-23 13:40:00,246.79,246.96,246.67,246.93,82430.0,241.8927,242.0593,241.7751,242.0299,82430.0
2022-11-23 13:45:00,246.93,247.09,246.8,246.85,71963.0,242.0299,242.1867,241.9025,241.9515,71963.0
2022-11-23 13:50:00,246.82,246.86,246.63,246.67,49906.0,241.9221,241.9613,241.7359,241.7751,49906.0
2022-11-23 13:55:00,246.67,246.78,246.61,246.68,60407.0,241.7751,241.8829,241.7163,241.7849,60407.0
2022-11-23 14:00:00,246.67,248.05,246.02,247.91,419622.0,241.7751,243.1277,241.138,242.9905,419622.0
2022-11-23 14:05:00,247.98,248.01,247.05,247.35,162654.0,243.0591,243.0885,242.1475,242.4416,162654.0
2022-11-23 14:10:00,247.37,247.56,246.6,247.49,128796.0,242.4612,242.6474,241.7065,242.5788,128796.0
2022-11-23 14:15:00,247.49,247.67,247.27,247.37,107835.0,242.5788,242.7552,242.3632,242.4612,107835.0
2022-11-23 14:20:00,247.39,247.87,247.23,247.79,119268.0,242.4808,242.9513,242.324,242.8729,119268.0
2022-11-23 14:25:00,247.76,248.24,247.63,247.84,166141.0,242.8435,243.3139,242.716,242.9219,166141.0
2022-11-23 14:30:00,247.85,247.85,247.26,247.35,99976.0,242.9317,242.9317,242.3534,242.4416,99976.0
2022-11-23 14:35:00,247.3,247.37,247.01,247.26,128762.0,242.3926,242.4612,242.1083,242.3534,128762.0
2022-11-23 14:40:00,247.26,247.68,247.22,247.6,98599.0,242.3534,242.765,242.3142,242.6866,98599.0
2022-11-23 14:45:00,247.61,248.11,247.52,247.98,87340.0,242.6964,243.1865,242.6082,243.0591,87340.0
2022-11-23 14:50:00,248.01,248.15,247.67,247.69,114648.0,243.0885,243.2257,242.7552,242.7748,114648.0
2022-11-23 14:55:00,247.7,247.99,247.68,247.74,50568.0,242.7846,243.0689,242.765,242.8238,50568.0
2022-11-23 15:00:00,247.73,247.73,247.29,247.63,85350.0,242.814,242.814,242.3828,242.716,85350.0
2022-11-23 15:05:00,247.62,248.05,247.62,247.88,107215.0,242.7062,243.1277,242.7062,242.9611,107215.0
2022-11-23 15:10:00,247.84,248.05,247.6,247.98,96201.0,242.9219,243.1277,242.6866,243.0591,96201.0
2022-11-23 15:15:00,247.97,248.28,247.91,248.2,155201.0,243.0493,243.3531,242.9905,243.2747,155201.0
2022-11-23 15:20:00,248.19,248.25,247.69,248.02,118221.0,243.2649,243.3237,242.7748,243.0983,118221.0
2022-11-23 15:25:00,248.0,248.03,247.72,247.77,89917.0,243.0787,243.1081,242.8042,242.8533,89917.0
2022-11-23 15:30:00,247.75,247.8,247.39,247.41,94267.0,242.8337,242.8827,242.4808,242.5004,94267.0
2022-11-23 15:35:00,247.42,247.72,247.29,247.72,102871.0,242.5102,242.8042,242.3828,242.8042,102871.0
2022-11-23 15:40:00,247.74,247.79,247.41,247.64,120366.0,242.8238,242.8729,242.5004,242.7258,120366.0
2022-11-23 15:45:00,247.65,247.65,247.15,247.33,138092.0,242.7356,242.7356,242.2456,242.422,138092.0
2022-11-23 15:50:00,247.37,247.83,247.36,247.51,224069.0,242.4612,242.9121,242.4514,242.5984,224069.0
2022-11-23 15:55:00,247.51,247.78,247.14,247.76,596707.0,242.5984,242.8631,242.2358,242.8435,596707.0
2022-11-25 09:30:00,247.42,248.7,247.21,247.38,650917.0,242.5102,243.7648,242.3044,242.471,650917.0
2022-11-25 09:35:00,247.36,248.6,247.12,248.2,275224.0,242.4514,243.6668,242.2162,243.2747,275224.0
2022-11-25 09:40:00,248.22,248.26,247.79,248.18,208989.0,243.2943,243.3335,242.8729,243.2551,208989.0
2022-11-25 09:45:00,248.14,248.19,247.4,247.4,208878.0,243.2159,243.2649,242.4906,242.4906,208878.0
2022-11-25 09:50:00,247.46,248.08,247.42,247.91,137937.0,242.5494,243.1571,242.5102,242.9905,137937.0
2022-11-25 09:55:00,247.91,248.25,247.77,247.82,160284.0,242.9905,243.3237,242.8533,242.9023,160284.0
2022-11-25 10:00:00,247.84,248.0,247.56,247.77,136883.0,242.9219,243.0787,242.6474,242.8533,136883.0
2022-11-25 10:05:00,247.78,247.84,247.41,247.58,123158.0,242.8631,242.9219,242.5004,242.667,123158.0
2022-11-25 10:10:00,247.59,247.75,247.43,247.56,110991.0,242.6768,242.8337,242.52,242.6474,110991.0
2022-11-25 10:15:00,247.57,247.98,247.51,247.83,122898.0,242.6572,243.0591,242.5984,242.9121,122898.0
2022-11-25 10:20:00,247.83,248.0,247.65,247.94,125793.0,242.9121,243.0787,242.7356,243.0199,125793.0
2022-11-25 10:25:00,247.95,248.15,247.75,247.81,102716.0,243.0297,243.2257,242.8337,242.8925,102716.0
2022-11-25 10:30:00,247.77,248.01,247.72,247.82,87047.0,242.8533,243.0885,242.8042,242.9023,87047.0
2022-11-25 10:35:00,247.78,247.94,247.67,247.71,73341.0,242.8631,243.0199,242.7552,242.7944,73341.0
2022-11-25 10:40:00,247.72,247.88,247.72,247.85,57360.0,242.8042,242.9611,242.8042,242.9317,57360.0
2022-11-25 10:45:00,247.84,248.0,247.78,247.89,78903.0,242.9219,243.0787,242.8631,242.9709,78903.0
2022-11-25 10:50:00,247.89,248.01,247.78,247.97,66381.0,242.9709,243.0885,242.8631,243.0493,66381.0
2022-11-25 10:55:00,247.97,248.03,247.9,247.98,98396.0,243.0493,243.1081,242.9807,243.0591,98396.0
2022-11-25 11:00:00,247.97,248.19,247.76,248.04,134011.0,243.0493,243.2649,242.8435,243.1179,134011.0
2022-11-25 11:05:00,248.03,248.1,247.93,247.99,127464.0,243.1081,243.1767,243.0101,243.0689,127464.0
2022-11-25 11:10:00,247.99,248.03,247.72,247.84,81630.0,243.0689,243.1081,242.8042,242.9219,81630.0
2022-11-25 11:15:00,247.83,247.88,247.73,247.83,57549.0,242.9121,242.9611,242.814,242.9121,57549.0
2022-11-25 11:20:00,247.83,247.87,247.56,247.63,82826.0,242.9121,242.9513,242.6474,242.716,82826.0
2022-11-25 11:25:00,247.62,247.67,247.27,247.37,92293.0,242.7062,242.7552,242.3632,242.4612,92293.0
2022-11-25 11:30:00,247.36,247.38,246.73,246.99,175472.0,242.4514,242.471,241.8339,242.0887,175472.0
2022-11-25 11:35:00,247.0,247.37,246.94,247.29,98469.0,242.0985,242.4612,242.0397,242.3828,98469.0
2022-11-25 11:40:00,247.28,247.6,247.25,247.6,67975.0,242.373,242.6866,242.3436,242.6866,67975.0
2022-11-25 11:45:00,247.6,247.7,247.51,247.6,68595.0,242.6866,242.7846,242.5984,242.6866,68595.0
2022-11-25 11:50:00,247.61,247.69,247.45,247.52,69318.0,242.6964,242.7748,242.5396,242.6082,69318.0
2022-11-25 11:55:00,247.51,247.64,247.47,247.51,75213.0,242.5984,242.7258,242.5592,242.5984,75213.0
2022-11-25 12:00:00,247.51,247.66,247.26,247.27,99196.0,242.5984,242.7454,242.3534,242.3632,99196.0
2022-11-25 12:05:00,247.26,247.41,247.2,247.26,67794.0,242.3534,242.5004,242.2946,242.3534,67794.0
2022-11-25 12:10:00,247.27,247.47,247.26,247.34,88278.0,242.3632,242.5592,242.3534,242.4318,88278.0
2022-11-25 12:15:00,247.35,247.37,247.16,247.24,89760.0,242.4416,242.4612,242.2554,242.3338,89760.0
2022-11-25 12:20:00,247.23,247.5,247.22,247.48,72117.0,242.324,242.5886,242.3142,242.569,72117.0
2022-11-25 12:25:00,247.49,247.77,247.49,247.76,76405.0,242.5788,242.8533,242.5788,242.8435,76405.0
2022-11-25 12:30:00,247.78,247.88,247.58,247.68,112324.0,242.8631,242.9611,242.667,242.765,112324.0
2022-11-25 12:35:00,247.7,247.9,247.62,247.85,96660.0,242.7846,242.9807,242.7062,242.9317,96660.0
2022-11-25 12:40:00,247.86,248.01,247.82,247.98,117230.0,242.9415,243.0885,242.9023,243.0591,117230.0
2022-11-25 12:45:00,247.99,248.04,247.59,247.59,135949.0,243.0689,243.1179,242.6768,242.6768,135949.0
2022-11-25 12:50:00,247.59,247.83,247.58,247.76,117886.0,242.6768,242.9121,242.667,242.8435,117886.0
2022-11-25 12:55:00,247.74,247.78,247.41,247.57,386095.0,242.8238,242.8631,242.5004,242.6572,386095.0
2022-11-28 09:30:00,246.07,246.65,245.34,245.88,603934.0,241.187,241.7555,240.4715,241.0008,603934.0
2022-11-28 09:35:00,245.88,246.23,245.52,245.66,237229.0,241.0008,241.3438,240.6479,240.7851,237229.0
2022-11-28 09:40:00,245.68,246.07,245.26,245.43,274277.0,240.8047,241.187,240.3931,240.5597,274277.0
2022-11-28 09:45:00,245.41,245.54,244.93,245.41,312153.0,240.5401,240.6675,240.0696,240.5401,312153.0
2022-11-28 09:50:00,245.41,245.55,245.04,245.23,205859.0,240.5401,240.6773,240.1774,240.3637,205859.0
2022-11-28 09:55:00,245.21,245.26,244.65,244.91,218854.0,240.3441,240.3931,239.7952,240.05,218854.0
2022-11-28 10:00:00,244.9,245.18,244.65,245.15,179222.0,240.0402,240.3147,239.7952,240.2852,179222.0
2022-11-28 10:05:00,245.13,245.21,244.2,244.61,192505.0,240.2656,240.3441,239.3541,239.756,192505.0
2022-11-28 10:10:00,244.59,244.66,244.03,244.32,208643.0,239.7364,239.805,239.1875,239.4717,208643.0
2022-11-28 10:15:00,244.33,244.37,243.92,244.09,165659.0,239.4815,239.5207,239.0797,239.2463,165659.0
2022-11-28 10:20:00,244.08,244.19,243.1,243.1,234366.0,239.2365,239.3443,238.2759,238.2759,234366.0
2022-11-28 10:25:00,243.08,243.2,242.64,243.05,291919.0,238.2563,238.3739,237.8251,238.2269,291919.0
2022-11-28 10:30:00,243.04,243.13,242.75,242.82,141159.0,238.2171,238.3053,237.9329,238.0015,141159.0
2022-11-28 10:35:00,242.78,243.39,242.72,243.28,254393.0,237.9623,238.5602,237.9035,238.4524,254393.0
2022-11-28 10:40:00,243.28,243.6,243.22,243.22,149086.0,238.4524,238.766,238.3935,238.3935,149086.0
2022-11-28 10:45:00,243.22,243.45,243.13,243.21,145608.0,238.3935,238.619,238.3053,238.3837,145608.0
2022-11-28 10:50:00,243.2,243.33,242.76,243.03,121096.0,238.3739,238.5014,237.9427,238.2073,121096.0
2022-11-28 10:55:00,243.0,243.25,242.93,242.99,122758.0,238.1779,238.4229,238.1093,238.1681,122758.0
2022-11-28 11:00:00,242.99,243.25,242.87,242.9,85782.0,238.1681,238.4229,238.0505,238.0799,85782.0
2022-11-28 11:05:00,242.89,243.05,242.4,242.71,169567.0,238.0701,238.2269,237.5898,237.8937,169567.0
2022-11-28 11:10:00,242.73,242.83,242.33,242.63,210572.0,237.9133,238.0113,237.5212,237.8153,210572.0
2022-11-28 11:15:00,242.64,242.9,242.53,242.7,167360.0,237.8251,238.0799,237.7172,237.8839,167360.0
2022-11-28 11:20:00,242.69,243.26,242.65,243.16,165969.0,237.8741,238.4328,237.8349,238.3347,165969.0
2022-11-28 11:25:00,243.14,243.34,242.81,242.93,182856.0,238.3151,238.5112,237.9917,238.1093,182856.0
2022-11-28 11:30:00,242.92,243.02,242.65,242.74,115901.0,238.0995,238.1975,237.8349,237.9231,115901.0
2022-11-28 11:35:00,242.73,243.09,242.57,243.09,120337.0,237.9133,238.2661,237.7564,238.2661,120337.0
2022-11-28 11:40:00,243.08,243.31,242.97,243.04,96786.0,238.2563,238.4818,238.1485,238.2171,96786.0
2022-11-28 11:45:00,243.03,243.19,242.76,243.07,126126.0,238.2073,238.3641,237.9427,238.2465,126126.0
2022-11-28 11:50:00,243.07,243.29,242.95,243.29,105635.0,238.2465,238.4622,238.1289,238.4622,105635.0
2022-11-28 11:55:00,243.28,243.31,243.11,243.11,130397.0,238.4524,238.4818,238.2857,238.2857,130397.0
2022-11-28 12:00:00,243.11,243.36,242.23,242.8,248975.0,238.2857,238.5308,237.4232,237.9819,248975.0
2022-11-28 12:05:00,242.78,243.7,242.21,242.21,224202.0,237.9623,238.864,237.4036,237.4036,224202.0
2022-11-28 12:10:00,242.21,242.45,242.1,242.38,165017.0,237.4036,237.6388,237.2958,237.5702,165017.0
2022-11-28 12:15:00,242.37,243.0,242.25,242.91,162361.0,237.5604,238.1779,237.4428,238.0897,162361.0
2022-11-28 12:20:00,242.91,243.1,242.8,242.84,94928.0,238.0897,238.2759,237.9819,238.0211,94928.0
2022-11-28 12:25:00,242.83,243.04,242.75,242.8,122119.0,238.0113,238.2171,237.9329,237.9819,122119.0
2022-11-28 12:30:00,242.81,243.08,242.78,242.96,110749.0,237.9917,238.2563,237.9623,238.1387,110749.0
2022-11-28 12:35:00,242.98,243.34,242.96,243.22,151384.0,238.1583,238.5112,238.1387,238.3935,151384.0
2022-11-28 12:40:00,243.22,243.31,242.94,242.95,171659.0,238.3935,238.4818,238.1191,238.1289,171659.0
2022-11-28 12:45:00,242.96,243.02,242.75,242.77,83978.0,238.1387,238.1975,237.9329,237.9525,83978.0
2022-11-28 12:50:00,242.74,242.76,241.99,242.04,269617.0,237.9231,237.9427,237.188,237.237,269617.0
2022-11-28 12:55:00,242.05,242.15,241.98,242.04,166805.0,237.2468,237.3448,237.1782,237.237,166805.0
2022-11-28 13:00:00,242.05,242.14,241.98,242.13,127604.0,237.2468,237.335,237.1782,237.3252,127604.0
2022-11-28 13:05:00,242.13,242.27,242.1,242.15,64285.0,237.3252,237.4624,237.2958,237.3448,64285.0
2022-11-28 13:10:00,242.15,242.34,242.0,242.26,131353.0,237.3448,237.531,237.1978,237.4526,131353.0
2022-11-28 13:15:00,242.25,242.33,242.14,242.31,61108.0,237.4428,237.5212,237.335,237.5016,61108.0
2022-11-28 13:20:00,242.31,242.4,242.27,242.39,77441.0,237.5016,237.5898,237.4624,237.58,77441.0
2022-11-28 13:25:00,242.38,242.56,242.36,242.44,84416.0,237.5702,237.7466,237.5506,237.629,84416.0
2022-11-28 13:30:00,242.43,242.49,242.29,242.34,57119.0,237.6192,237.678,237.482,237.531,57119.0
2022-11-28 13:35:00,242.33,242.56,242.31,242.46,65837.0,237.5212,237.7466,237.5016,237.6486,65837.0
2022-11-28 13:40:00,242.43,242.46,242.23,242.3,60546.0,237.6192,237.6486,237.4232,237.4918,60546.0
2022-11-28 13:45:00,242.29,242.35,242.18,242.21,109675.0,237.482,237.5408,237.3742,237.4036,109675.0
2022-11-28 13:50:00,242.23,242.23,241.98,242.06,106368.0,237.4232,237.4232,237.1782,237.2566,106368.0
2022-11-28 13:55:00,242.04,242.11,241.46,241.62,141242.0,237.237,237.3056,236.6685,236.8253,141242.0
2022-11-28 14:00:00,241.6,241.74,241.36,241.44,67698.0,236.8057,236.9429,236.5705,236.6489,67698.0
2022-11-28 14:05:00,241.47,241.54,241.3,241.31,98000.0,236.6783,236.7469,236.5116,236.5214,98000.0
2022-11-28 14:10:00,241.3,241.32,241.06,241.08,67407.0,236.5116,236.5312,236.2764,236.296,67407.0
2022-11-28 14:15:00,241.1,241.23,241.05,241.16,83958.0,236.3156,236.443,236.2666,236.3744,83958.0
2022-11-28 14:20:00,241.15,241.15,240.82,240.98,119829.0,236.3646,236.3646,236.0412,236.198,119829.0
2022-11-28 14:25:00,240.99,241.06,240.93,240.95,94262.0,236.2078,236.2764,236.149,236.1686,94262.0
2022-11-28 14:30:00,240.94,241.3,240.89,241.26,171575.0,236.1588,236.5116,236.1098,236.4724,171575.0
2022-11-28 14:35:00,241.25,241.35,241.17,241.26,92169.0,236.4626,236.5607,236.3842,236.4724,92169.0
2022-11-28 14:40:00,241.27,241.51,241.2,241.48,177684.0,236.4822,236.7175,236.4136,236.6881,177684.0
2022-11-28 14:45:00,241.48,241.67,241.36,241.59,86944.0,236.6881,236.8743,236.5705,236.7959,86944.0
2022-11-28 14:50:00,241.59,241.75,241.55,241.71,132089.0,236.7959,236.9527,236.7567,236.9135,132089.0
2022-11-28 14:55:00,241.71,241.72,241.43,241.62,115930.0,236.9135,236.9233,236.6391,236.8253,115930.0
2022-11-28 15:00:00,241.62,241.62,241.35,241.51,136481.0,236.8253,236.8253,236.5607,236.7175,136481.0
2022-11-28 15:05:00,241.52,241.57,241.4,241.4,115447.0,236.7273,236.7763,236.6097,236.6097,115447.0
2022-11-28 15:10:00,241.41,241.44,241.16,241.18,108842.0,236.6195,236.6489,236.3744,236.394,108842.0
2022-11-28 15:15:00,241.18,241.35,241.06,241.28,147866.0,236.394,236.5607,236.2764,236.492,147866.0
2022-11-28 15:20:00,241.29,241.44,240.96,240.98,142175.0,236.5018,236.6489,236.1784,236.198,142175.0
2022-11-28 15:25:00,240.98,241.01,240.8,240.85,165815.0,236.198,236.2274,236.0216,236.0706,165815.0
2022-11-28 15:30:00,240.86,241.07,240.8,240.91,232241.0,236.0804,236.2862,236.0216,236.1294,232241.0
2022-11-28 15:35:00,240.92,241.39,240.91,241.13,255763.0,236.1392,236.5999,236.1294,236.345,255763.0
2022-11-28 15:40:00,241.11,241.52,241.05,241.48,224363.0,236.3254,236.7273,236.2666,236.6881,224363.0
2022-11-28 15:45:00,241.49,241.55,241.1,241.13,229789.0,236.6979,236.7567,236.3156,236.345,229789.0
2022-11-28 15:50:00,241.14,241.81,241.14,241.81,333531.0,236.3548,237.0115,236.3548,237.0115,333531.0
2022-11-28 15:55:00,241.83,242.21,241.6,241.75,1257885.0,237.0311,237.4036,236.8057,236.9527,1257885.0
2022-11-29 09:30:00,241.4,242.79,241.32,242.25,735834.0,236.6097,237.9721,236.5312,237.4428,735834.0
2022-11-29 09:35:00,242.25,242.26,241.62,241.69,263190.0,237.4428,237.4526,236.8253,236.8939,263190.0
2022-11-29 09:40:00,241.63,242.05,240.96,241.12,254723.0,236.8351,237.2468,236.1784,236.3352,254723.0
2022-11-29 09:45:00,241.12,241.3,240.83,241.24,200540.0,236.3352,236.5116,236.051,236.4528,200540.0
2022-11-29 09:50:00,241.23,241.25,240.4,240.71,219379.0,236.443,236.4626,235.6295,235.9334,219379.0
2022-11-29 09:55:00,240.74,240.83,240.33,240.64,105160.0,235.9628,236.051,235.5609,235.8647,105160.0
2022-11-29 10:00:00,240.61,241.21,240.55,240.81,173981.0,235.8353,236.4234,235.7765,236.0314,173981.0
2022-11-29 10:05:00,240.84,241.34,240.56,240.99,153450.0,236.0608,236.5509,235.7863,236.2078,153450.0
2022-11-29 10:10:00,241.01,241.17,240.1,240.3,121375.0,236.2274,236.3842,235.3355,235.5315,121375.0
2022-11-29 10:15:00,240.3,240.93,240.28,240.8,138199.0,235.5315,236.149,235.5119,236.0216,138199.0
2022-11-29 10:20:00,240.82,240.93,240.71,240.87,108298.0,236.0412,236.149,235.9334,236.0902,108298.0
2022-11-29 10:25:00,240.92,241.18,240.86,241.15,115321.0,236.1392,236.394,236.0804,236.3646,115321.0
2022-11-29 10:30:00,241.18,241.49,240.79,240.91,165880.0,236.394,236.6979,236.0118,236.1294,165880.0
2022-11-29 10:35:00,240.9,241.06,240.7,240.96,83795.0,236.1196,236.2764,235.9236,236.1784,83795.0
2022-11-29 10:40:00,240.97,241.18,240.79,240.97,83850.0,236.1882,236.394,236.0118,236.1882,83850.0
2022-11-29 10:45:00,240.93,241.34,240.93,241.18,89574.0,236.149,236.5509,236.149,236.394,89574.0
2022-11-29 10:50:00,241.15,241.27,240.61,240.63,85538.0,236.3646,236.4822,235.8353,235.8549,85538.0
2022-11-29 10:55:00,240.61,241.01,240.6,240.65,102975.0,235.8353,236.2274,235.8255,235.8745,102975.0
2022-11-29 11:00:00,240.63,240.74,239.52,239.74,200287.0,235.8549,235.9628,234.767,234.9826,200287.0
2022-11-29 11:05:00,239.74,239.84,238.92,238.97,236751.0,234.9826,235.0806,234.1789,234.2279,236751.0
2022-11-29 11:10:00,238.94,239.35,238.81,239.29,278150.0,234.1985,234.6003,234.0711,234.5415,278150.0
2022-11-29 11:15:00,239.31,239.32,238.42,238.42,231683.0,234.5611,234.5709,233.6888,233.6888,231683.0
2022-11-29 11:20:00,238.44,238.72,238.21,238.67,211169.0,233.7084,233.9828,233.483,233.9338,211169.0
2022-11-29 11:25:00,238.67,238.8,238.43,238.61,147901.0,233.9338,234.0613,233.6986,233.875,147901.0
2022-11-29 11:30:00,238.61,238.98,238.44,238.92,123100.0,233.875,234.2377,233.7084,234.1789,123100.0
2022-11-29 11:35:00,238.91,239.2,238.83,239.14,101441.0,234.1691,234.4533,234.0907,234.3945,101441.0
2022-11-29 11:40:00,239.1,239.35,239.07,239.25,112945.0,234.3553,234.6003,234.3259,234.5023,112945.0
2022-11-29 11:45:00,239.25,239.37,239.14,239.28,79266.0,234.5023,234.6199,234.3945,234.5317,79266.0
2022-11-29 11:50:00,239.27,239.48,239.09,239.43,140254.0,234.5219,234.7278,234.3455,234.6788,140254.0
2022-11-29 11:55:00,239.42,239.68,239.34,239.67,116208.0,234.669,234.9238,234.5905,234.914,116208.0
2022-11-29 12:00:00,239.67,239.76,239.53,239.72,78910.0,234.914,235.0022,234.7768,234.963,78910.0
2022-11-29 12:05:00,239.73,239.9,239.63,239.86,62775.0,234.9728,235.1394,234.8748,235.1002,62775.0
2022-11-29 12:10:00,239.87,239.87,239.42,239.73,98293.0,235.11,235.11,234.669,234.9728,98293.0
2022-11-29 12:15:00,239.74,240.09,239.55,240.08,150420.0,234.9826,235.3257,234.7964,235.3159,150420.0
2022-11-29 12:20:00,240.07,240.07,239.61,239.62,91611.0,235.3061,235.3061,234.8552,234.865,91611.0
2022-11-29 12:25:00,239.6,239.92,239.47,239.58,107874.0,234.8454,235.159,234.718,234.8258,107874.0
2022-11-29 12:30:00,239.58,239.87,239.57,239.75,97190.0,234.8258,235.11,234.816,234.9924,97190.0
2022-11-29 12:35:00,239.74,240.33,239.54,240.1,160508.0,234.9826,235.5609,234.7866,235.3355,160508.0
2022-11-29 12:40:00,240.08,240.35,240.07,240.27,54495.0,235.3159,235.5805,235.3061,235.5021,54495.0
2022-11-29 12:45:00,240.29,240.35,240.04,240.14,54872.0,235.5217,235.5805,235.2766,235.3747,54872.0
2022-11-29 12:50:00,240.15,240.39,240.1,240.11,61389.0,235.3845,235.6197,235.3355,235.3453,61389.0
2022-11-29 12:55:00,240.13,240.33,240.06,240.14,78200.0,235.3649,235.5609,235.2963,235.3747,78200.0
2022-11-29 13:00:00,240.14,240.16,239.78,239.87,109023.0,235.3747,235.3943,235.0218,235.11,109023.0
2022-11-29 13:05:00,239.91,240.05,239.82,239.88,58386.0,235.1492,235.2865,235.061,235.1198,58386.0
2022-11-29 13:10:00,239.9,240.25,239.82,240.19,80897.0,235.1394,235.4825,235.061,235.4237,80897.0
2022-11-29 13:15:00,240.18,240.25,239.39,239.52,130836.0,235.4139,235.4825,234.6395,234.767,130836.0
2022-11-29 13:20:00,239.53,239.55,239.3,239.42,81604.0,234.7768,234.7964,234.5513,234.669,81604.0
2022-11-29 13:25:00,239.42,239.42,239.06,239.08,89969.0,234.669,234.669,234.3161,234.3357,89969.0
2022-11-29 13:30:00,239.11,239.18,239.02,239.13,62195.0,234.3651,234.4337,234.2769,234.3847,62195.0
2022-11-29 13:35:00,239.14,239.49,239.14,239.43,102767.0,234.3945,234.7376,234.3945,234.6788,102767.0
2022-11-29 13:40:00,239.42,239.69,239.39,239.66,91085.0,234.669,234.9336,234.6395,234.9042,91085.0
2022-11-29 13:45:00,239.67,239.95,239.61,239.78,72545.0,234.914,235.1884,234.8552,235.0218,72545.0
2022-11-29 13:50:00,239.77,239.97,239.63,239.9,58655.0,235.012,235.208,234.8748,235.1394,58655.0
2022-11-29 13:55:00,239.93,240.14,239.87,240.06,72687.0,235.1688,235.3747,235.11,235.2963,72687.0
2022-11-29 14:00:00,240.09,240.93,240.09,240.69,179676.0,235.3257,236.149,235.3257,235.9137,179676.0
2022-11-29 14:05:00,240.71,240.77,240.29,240.4,168161.0,235.9334,235.9922,235.5217,235.6295,168161.0
2022-11-29 14:10:00,240.39,240.6,240.38,240.47,53457.0,235.6197,235.8255,235.6099,235.6981,53457.0
2022-11-29 14:15:00,240.49,240.54,240.29,240.31,54812.0,235.7177,235.7667,235.5217,235.5413,54812.0
2022-11-29 14:20:00,240.31,240.35,240.02,240.08,67133.0,235.5413,235.5805,235.257,235.3159,67133.0
2022-11-29 14:25:00,240.1,240.18,239.94,240.05,58547.0,235.3355,235.4139,235.1786,235.2865,58547.0
2022-11-29 14:30:00,240.07,240.1,239.82,239.94,84830.0,235.3061,235.3355,235.061,235.1786,84830.0
2022-11-29 14:35:00,239.95,240.09,239.64,239.98,74481.0,235.1884,235.3257,234.8846,235.2178,74481.0
2022-11-29 14:40:00,239.98,240.08,239.68,239.8,84444.0,235.2178,235.3159,234.9238,235.0414,84444.0
2022-11-29 14:45:00,239.8,239.86,239.61,239.78,48981.0,235.0414,235.1002,234.8552,235.0218,48981.0
2022-11-29 14:50:00,239.77,240.03,239.77,239.87,64861.0,235.012,235.2668,235.012,235.11,64861.0
2022-11-29 14:55:00,239.89,240.03,239.79,240.03,51807.0,235.1296,235.2668,235.0316,235.2668,51807.0
2022-11-29 15:00:00,240.04,240.21,239.89,239.93,98626.0,235.2766,235.4433,235.1296,235.1688,98626.0
2022-11-29 15:05:00,239.92,240.39,239.92,240.38,96374.0,235.159,235.6197,235.159,235.6099,96374.0
2022-11-29 15:10:00,240.35,240.35,240.15,240.28,80709.0,235.5805,235.5805,235.3845,235.5119,80709.0
2022-11-29 15:15:00,240.29,240.38,240.11,240.19,59315.0,235.5217,235.6099,235.3453,235.4237,59315.0
2022-11-29 15:20:00,240.19,240.38,239.83,239.94,140492.0,235.4237,235.6099,235.0708,235.1786,140492.0
2022-11-29 15:25:00,239.95,240.13,239.81,240.0,98522.0,235.1884,235.3649,235.0512,235.2374,98522.0
2022-11-29 15:30:00,239.99,240.18,239.63,240.0,172526.0,235.2276,235.4139,234.8748,235.2374,172526.0
2022-11-29 15:35:00,240.01,240.13,239.45,239.77,188585.0,235.2472,235.3649,234.6984,235.012,188585.0
2022-11-29 15:40:00,239.76,239.97,239.72,239.75,203269.0,235.0022,235.208,234.963,234.9924,203269.0
2022-11-29 15:45:00,239.76,239.89,239.51,239.86,157592.0,235.0022,235.1296,234.7572,235.1002,157592.0
2022-11-29 15:50:00,239.87,240.14,239.65,240.11,224700.0,235.11,235.3747,234.8944,235.3453,224700.0
2022-11-29 15:55:00,240.1,240.65,240.08,240.29,638541.0,235.3355,235.8745,235.3159,235.5217,638541.0
2022-11-30 09:30:00,240.55,242.74,239.86,242.67,727301.0,235.7765,237.9231,235.1002,237.8545,727301.0
2022-11-30 09:35:00,242.65,243.11,242.05,242.32,336947.0,237.8349,238.2857,237.2468,237.5114,336947.0
2022-11-30 09:40:00,242.34,243.9,242.27,243.86,292441.0,237.531,239.0601,237.4624,239.0208,292441.0
2022-11-30 09:45:00,243.89,243.94,243.17,243.26,178723.0,239.0502,239.0993,238.3445,238.4328,178723.0
2022-11-30 09:50:00,243.26,243.65,242.96,243.25,178477.0,238.4328,238.815,238.1387,238.4229,178477.0
2022-11-30 09:55:00,243.26,243.75,243.06,243.47,174074.0,238.4328,238.913,238.2367,238.6386,174074.0
2022-11-30 10:00:00,243.47,243.82,242.35,242.64,213452.0,238.6386,238.9816,237.5408,237.8251,213452.0
2022-11-30 10:05:00,242.65,243.35,242.43,243.06,149203.0,237.8349,238.521,237.6192,238.2367,149203.0
2022-11-30 10:10:00,243.02,243.21,242.13,242.24,156871.0,238.1975,238.3837,237.3252,237.433,156871.0
2022-11-30 10:15:00,242.25,242.43,241.8,241.96,176646.0,237.4428,237.6192,237.0017,237.1585,176646.0
2022-11-30 10:20:00,241.94,242.14,241.84,241.91,137439.0,237.1389,237.335,237.0409,237.1095,137439.0
2022-11-30 10:25:00,241.92,241.99,241.63,241.9,134608.0,237.1193,237.188,236.8351,237.0997,134608.0
2022-11-30 10:30:00,241.92,241.99,241.21,241.39,177981.0,237.1193,237.188,236.4234,236.5999,177981.0
2022-11-30 10:35:00,241.39,241.86,241.35,241.65,139697.0,236.5999,237.0605,236.5607,236.8547,139697.0
2022-11-30 10:40:00,241.63,241.87,241.56,241.67,86413.0,236.8351,237.0703,236.7665,236.8743,86413.0
2022-11-30 10:45:00,241.67,241.67,241.09,241.12,170940.0,236.8743,236.8743,236.3058,236.3352,170940.0
2022-11-30 10:50:00,241.11,241.45,240.94,240.96,132238.0,236.3254,236.6587,236.1588,236.1784,132238.0
2022-11-30 10:55:00,240.97,241.31,240.95,241.05,171548.0,236.1882,236.5214,236.1686,236.2666,171548.0
2022-11-30 11:00:00,241.06,241.34,240.56,240.7,138520.0,236.2764,236.5509,235.7863,235.9236,138520.0
2022-11-30 11:05:00,240.7,241.28,240.7,241.22,145712.0,235.9236,236.492,235.9236,236.4332,145712.0
2022-11-30 11:10:00,241.2,241.39,240.97,240.99,113723.0,236.4136,236.5999,236.1882,236.2078,113723.0
2022-11-30 11:15:00,240.97,241.28,240.85,240.95,109050.0,236.1882,236.492,236.0706,236.1686,109050.0
2022-11-30 11:20:00,240.94,241.28,240.79,240.8,82307.0,236.1588,236.492,236.0118,236.0216,82307.0
2022-11-30 11:25:00,240.8,241.5,240.77,241.29,122730.0,236.0216,236.7077,235.9922,236.5018,122730.0
2022-11-30 11:30:00,241.31,241.6,241.1,241.51,144969.0,236.5214,236.8057,236.3156,236.7175,144969.0
2022-11-30 11:35:00,241.54,241.88,241.5,241.87,101987.0,236.7469,237.0801,236.7077,237.0703,101987.0
2022-11-30 11:40:00,241.86,241.94,241.74,241.82,100692.0,237.0605,237.1389,236.9429,237.0213,100692.0
2022-11-30 11:45:00,241.83,242.14,241.76,242.07,145863.0,237.0311,237.335,236.9625,237.2664,145863.0
2022-11-30 11:50:00,242.06,242.25,241.84,242.06,141769.0,237.2566,237.4428,237.0409,237.2566,141769.0
2022-11-30 11:55:00,242.08,242.18,241.77,242.06,153930.0,237.2762,237.3742,236.9723,237.2566,153930.0
2022-11-30 12:00:00,242.08,242.46,242.02,242.46,82793.0,237.2762,237.6486,237.2174,237.6486,82793.0
2022-11-30 12:05:00,242.47,242.49,242.19,242.28,120961.0,237.6584,237.678,237.384,237.4722,120961.0
2022-11-30 12:10:00,242.28,242.32,242.11,242.26,89824.0,237.4722,237.5114,237.3056,237.4526,89824.0
2022-11-30 12:15:00,242.26,242.26,241.69,241.82,110709.0,237.4526,237.4526,236.8939,237.0213,110709.0
2022-11-30 12:20:00,241.82,241.88,241.27,241.77,141444.0,237.0213,237.0801,236.4822,236.9723,141444.0
2022-11-30 12:25:00,241.77,242.01,241.68,241.84,68819.0,236.9723,237.2076,236.8841,237.0409,68819.0
2022-11-30 12:30:00,241.84,242.05,241.74,242.01,55927.0,237.0409,237.2468,236.9429,237.2076,55927.0
2022-11-30 12:35:00,242.01,242.07,241.72,241.84,79577.0,237.2076,237.2664,236.9233,237.0409,79577.0
2022-11-30 12:40:00,241.88,242.17,241.74,242.06,79431.0,237.0801,237.3644,236.9429,237.2566,79431.0
2022-11-30 12:45:00,242.04,242.28,242.0,242.08,56178.0,237.237,237.4722,237.1978,237.2762,56178.0
2022-11-30 12:50:00,242.09,242.14,241.81,242.06,103567.0,237.286,237.335,237.0115,237.2566,103567.0
2022-11-30 12:55:00,242.05,242.16,241.8,241.87,68051.0,237.2468,237.3546,237.0017,237.0703,68051.0
2022-11-30 13:00:00,241.86,242.37,241.81,242.34,72532.0,237.0605,237.5604,237.0115,237.531,72532.0
2022-11-30 13:05:00,242.32,242.5,242.18,242.48,97247.0,237.5114,237.6878,237.3742,237.6682,97247.0
2022-11-30 13:10:00,242.51,242.67,242.3,242.48,74774.0,237.6976,237.8545,237.4918,237.6682,74774.0
2022-11-30 13:15:00,242.52,242.58,242.38,242.43,61358.0,237.7074,237.7662,237.5702,237.6192,61358.0
2022-11-30 13:20:00,242.43,242.52,242.33,242.48,89671.0,237.6192,237.7074,237.5212,237.6682,89671.0
2022-11-30 13:25:00,242.48,242.49,241.9,242.05,212839.0,237.6682,237.678,237.0997,237.2468,212839.0
2022-11-30 13:30:00,242.09,244.55,241.42,243.14,589188.0,237.286,239.6972,236.6293,238.3151,589188.0
2022-11-30 13:35:00,243.15,245.28,243.12,244.8,445861.0,238.3249,240.4127,238.2955,239.9422,445861.0
2022-11-30 13:40:00,244.81,245.52,244.31,244.88,366769.0,239.952,240.6479,239.4619,240.0206,366769.0
2022-11-30 13:45:00,244.87,245.55,243.8,245.04,388081.0,240.0108,240.6773,238.962,240.1774,388081.0
2022-11-30 13:50:00,244.99,245.44,244.59,245.42,258551.0,240.1284,240.5695,239.7364,240.5499,258551.0
2022-11-30 13:55:00,245.44,246.94,245.37,246.55,395560.0,240.5695,242.0397,240.5009,241.6575,395560.0
2022-11-30 14:00:00,246.55,247.43,246.5,247.26,395514.0,241.6575,242.52,241.6085,242.3534,395514.0
2022-11-30 14:05:00,247.25,248.1,247.25,247.63,428193.0,242.3436,243.1767,242.3436,242.716,428193.0
2022-11-30 14:10:00,247.61,248.29,247.61,248.11,239600.0,242.6964,243.3629,242.6964,243.1865,239600.0
2022-11-30 14:15:00,248.15,249.85,248.09,249.71,439121.0,243.2257,244.892,243.1669,244.7548,439121.0
2022-11-30 14:20:00,249.73,249.99,249.25,249.81,409946.0,244.7744,245.0292,244.3039,244.8528,409946.0
2022-11-30 14:25:00,249.79,250.17,249.34,249.63,576459.0,244.8332,245.2056,244.3921,244.6763,576459.0
2022-11-30 14:30:00,249.66,249.98,249.27,249.88,290276.0,244.7057,245.0194,244.3235,244.9214,290276.0
2022-11-30 14:35:00,249.84,249.9,249.3,249.65,273777.0,244.8822,244.941,244.3529,244.6959,273777.0
2022-11-30 14:40:00,249.66,249.82,249.27,249.55,176258.0,244.7057,244.8626,244.3235,244.5979,176258.0
2022-11-30 14:45:00,249.55,250.05,249.44,250.03,315772.0,244.5979,245.088,244.4901,245.0684,315772.0
2022-11-30 14:50:00,250.04,250.71,249.98,250.11,302637.0,245.0782,245.7349,245.0194,245.1468,302637.0
2022-11-30 14:55:00,250.11,250.52,249.83,250.52,232178.0,245.1468,245.5487,244.8724,245.5487,232178.0
2022-11-30 15:00:00,250.54,250.91,250.17,250.71,257084.0,245.5683,245.9309,245.2056,245.7349,257084.0
2022-11-30 15:05:00,250.7,250.96,250.39,250.78,231094.0,245.7251,245.98,245.4213,245.8035,231094.0
2022-11-30 15:10:00,250.77,250.96,250.58,250.92,228481.0,245.7937,245.98,245.6075,245.9407,228481.0
2022-11-30 15:15:00,250.93,251.66,250.79,251.3,411951.0,245.9505,246.6661,245.8133,246.3132,411951.0
2022-11-30 15:20:00,251.3,251.46,251.07,251.29,410671.0,246.3132,246.47,246.0878,246.3034,410671.0
2022-11-30 15:25:00,251.3,251.86,251.28,251.84,336823.0,246.3132,246.8621,246.2936,246.8425,336823.0
2022-11-30 15:30:00,251.83,252.27,251.77,252.27,412983.0,246.8327,247.264,246.7739,247.264,412983.0
2022-11-30 15:35:00,252.28,252.56,251.8,251.86,442231.0,247.2738,247.5482,246.8033,246.8621,442231.0
2022-11-30 15:40:00,251.86,252.11,251.72,252.11,430116.0,246.8621,247.1071,246.7249,247.1071,430116.0
2022-11-30 15:45:00,252.09,252.73,252.08,252.42,460772.0,247.0875,247.7148,247.0777,247.411,460772.0
2022-11-30 15:50:00,252.43,255.3,252.39,254.41,2166212.0,247.4208,250.2338,247.3816,249.3615,2166212.0
2022-11-30 15:55:00,254.39,255.33,254.18,255.0,2661059.0,249.3419,250.2632,249.1361,249.9398,2661059.0
2022-12-01 09:30:00,254.07,255.13,253.13,255.08,908464.0,249.0282,250.0672,248.1069,250.0182,908464.0
2022-12-01 09:35:00,255.11,255.55,254.26,254.59,434332.0,250.0476,250.4789,249.2145,249.5379,434332.0
2022-12-01 09:40:00,254.57,255.43,254.17,255.27,347387.0,249.5183,250.3612,249.1263,250.2044,347387.0
2022-12-01 09:45:00,255.38,256.12,254.92,255.79,380068.0,250.3122,251.0376,249.8614,250.7141,380068.0
2022-12-01 09:50:00,255.78,256.07,255.38,255.66,246032.0,250.7043,250.9885,250.3122,250.5867,246032.0
2022-12-01 09:55:00,255.66,255.98,254.74,254.79,224753.0,250.5867,250.9003,249.6849,249.7339,224753.0
2022-12-01 10:00:00,254.84,255.68,253.89,254.77,293016.0,249.783,250.6063,248.8518,249.7143,293016.0
2022-12-01 10:05:00,254.75,254.99,253.86,253.94,178708.0,249.6947,249.93,248.8224,248.9008,178708.0
2022-12-01 10:10:00,253.97,254.29,252.74,252.9,292375.0,248.9302,249.2439,247.7246,247.8815,292375.0
2022-12-01 10:15:00,252.9,253.12,251.85,252.35,393499.0,247.8815,248.0971,246.8523,247.3424,393499.0
2022-12-01 10:20:00,252.33,252.55,251.61,251.63,204004.0,247.3228,247.5384,246.6171,246.6367,204004.0
2022-12-01 10:25:00,251.62,252.27,251.41,251.61,301032.0,246.6269,247.264,246.421,246.6171,301032.0
2022-12-01 10:30:00,251.64,251.8,250.91,251.77,247813.0,246.6465,246.8033,245.9309,246.7739,247813.0
2022-12-01 10:35:00,251.74,252.23,251.5,252.08,208366.0,246.7445,247.2248,246.5092,247.0777,208366.0
2022-12-01 10:40:00,252.07,252.2,251.77,252.1,121532.0,247.0679,247.1953,246.7739,247.0973,121532.0
2022-12-01 10:45:00,252.09,252.94,251.92,252.84,198558.0,247.0875,247.9207,246.9209,247.8226,198558.0
2022-12-01 10:50:00,252.84,253.63,252.78,253.2,267107.0,247.8226,248.597,247.7638,248.1755,267107.0
2022-12-01 10:55:00,253.21,254.0,253.02,253.99,184351.0,248.1853,248.9596,247.9991,248.9498,184351.0
2022-12-01 11:00:00,253.99,254.09,253.62,253.83,175236.0,248.9498,249.0478,248.5872,248.793,175236.0
2022-12-01 11:05:00,253.81,254.0,253.35,253.76,133736.0,248.7734,248.9596,248.3225,248.7244,133736.0
2022-12-01 11:10:00,253.76,253.91,253.2,253.63,131926.0,248.7244,248.8714,248.1755,248.597,131926.0
2022-12-01 11:15:00,253.61,253.71,252.83,252.94,248338.0,248.5774,248.6754,247.8128,247.9207,248338.0
2022-12-01 11:20:00,252.93,253.4,252.85,253.25,220337.0,247.9109,248.3715,247.8324,248.2245,220337.0
2022-12-01 11:25:00,253.24,253.52,252.91,252.91,146934.0,248.2147,248.4892,247.8913,247.8913,146934.0
2022-12-01 11:30:00,252.9,253.36,252.63,253.17,193156.0,247.8815,248.3323,247.6168,248.1461,193156.0
2022-12-01 11:35:00,253.18,253.29,252.6,252.9,143092.0,248.1559,248.2637,247.5874,247.8815,143092.0
2022-12-01 11:40:00,252.91,253.43,252.83,253.38,150280.0,247.8913,248.4009,247.8128,248.3519,150280.0
2022-12-01 11:45:00,253.41,253.56,252.87,252.87,134583.0,248.3813,248.5284,247.8521,247.8521,134583.0
2022-12-01 11:50:00,252.87,253.23,252.72,252.95,153352.0,247.8521,248.2049,247.705,247.9305,153352.0
2022-12-01 11:55:00,252.99,253.31,252.85,253.18,100735.0,247.9697,248.2833,247.8324,248.1559,100735.0
2022-12-01 12:00:00,253.19,253.24,252.33,252.46,154446.0,248.1657,248.2147,247.3228,247.4502,154446.0
2022-12-01 12:05:00,252.47,252.92,252.47,252.72,87656.0,247.46,247.9011,247.46,247.705,87656.0
2022-12-01 12:10:00,252.71,253.16,252.59,252.95,77276.0,247.6952,248.1363,247.5776,247.9305,77276.0
2022-12-01 12:15:00,252.94,253.27,252.81,252.9,102933.0,247.9207,248.2441,247.7932,247.8815,102933.0
2022-12-01 12:20:00,252.94,253.62,252.91,253.6,166017.0,247.9207,248.5872,247.8913,248.5676,166017.0
2022-12-01 12:25:00,253.63,253.96,253.58,253.83,111314.0,248.597,248.9204,248.548,248.793,111314.0
2022-12-01 12:30:00,253.85,254.33,253.82,254.15,199072.0,248.8126,249.2831,248.7832,249.1066,199072.0
2022-12-01 12:35:00,254.14,254.29,253.83,254.14,121803.0,249.0968,249.2439,248.793,249.0968,121803.0
2022-12-01 12:40:00,254.13,254.22,253.87,254.06,72105.0,249.087,249.1753,248.8322,249.0184,72105.0
2022-12-01 12:45:00,254.06,254.25,253.91,253.99,77972.0,249.0184,249.2047,248.8714,248.9498,77972.0
2022-12-01 12:50:00,254.0,254.28,253.93,253.94,148586.0,248.9596,249.2341,248.891,248.9008,148586.0
2022-12-01 12:55:00,253.95,254.39,253.78,254.31,99178.0,248.9106,249.3419,248.744,249.2635,99178.0
2022-12-01 13:00:00,254.32,254.5,254.24,254.49,97876.0,249.2733,249.4497,249.1949,249.4399,97876.0
2022-12-01 13:05:00,254.49,254.89,254.42,254.81,172542.0,249.4399,249.832,249.3713,249.7536,172542.0
2022-12-01 13:10:00,254.81,255.08,254.71,254.98,204362.0,249.7536,250.0182,249.6555,249.9202,204362.0
2022-12-01 13:15:00,254.97,255.0,253.66,253.66,202963.0,249.9104,249.9398,248.6264,248.6264,202963.0
2022-12-01 13:20:00,253.63,254.0,253.63,253.73,145112.0,248.597,248.9596,248.597,248.695,145112.0
2022-12-01 13:25:00,253.73,254.04,253.72,253.94,143703.0,248.695,248.9988,248.6852,248.9008,143703.0
2022-12-01 13:30:00,253.93,254.27,253.77,254.01,103263.0,248.891,249.2243,248.7342,248.9694,103263.0
2022-12-01 13:35:00,254.04,254.4,253.95,254.17,107829.0,248.9988,249.3517,248.9106,249.1263,107829.0
2022-12-01 13:40:00,254.17,254.68,254.17,254.55,106978.0,249.1263,249.6261,249.1263,249.4987,106978.0
2022-12-01 13:45:00,254.55,254.82,254.4,254.64,97827.0,249.4987,249.7634,249.3517,249.5869,97827.0
2022-12-01 13:50:00,254.63,254.66,254.48,254.58,65947.0,249.5771,249.6065,249.4301,249.5281,65947.0
2022-12-01 13:55:00,254.59,254.75,254.43,254.45,91221.0,249.5379,249.6947,249.3811,249.4007,91221.0
2022-12-01 14:00:00,254.43,254.52,254.08,254.17,90929.0,249.3811,249.4693,249.038,249.1263,90929.0
2022-12-01 14:05:00,254.21,254.51,254.15,254.37,72811.0,249.1655,249.4595,249.1066,249.3223,72811.0
2022-12-01 14:10:00,254.38,254.69,254.35,254.65,105567.0,249.3321,249.6359,249.3027,249.5967,105567.0
2022-12-01 14:15:00,254.63,255.0,254.51,254.87,158004.0,249.5771,249.9398,249.4595,249.8124,158004.0
2022-12-01 14:20:00,254.87,255.25,254.86,255.23,125850.0,249.8124,250.1848,249.8026,250.1652,125850.0
2022-12-01 14:25:00,255.23,255.36,255.02,255.17,115052.0,250.1652,250.2926,249.9594,250.1064,115052.0
2022-12-01 14:30:00,255.15,255.35,254.91,255.33,135012.0,250.0868,250.2828,249.8516,250.2632,135012.0
2022-12-01 14:35:00,255.33,255.38,254.99,255.26,135106.0,250.2632,250.3122,249.93,250.1946,135106.0
2022-12-01 14:40:00,255.25,255.53,255.16,255.25,131498.0,250.1848,250.4593,250.0966,250.1848,131498.0
2022-12-01 14:45:00,255.24,255.7,255.18,255.61,125575.0,250.175,250.6259,250.1162,250.5377,125575.0
2022-12-01 14:50:00,255.62,255.94,255.51,255.82,144681.0,250.5475,250.8611,250.4397,250.7435,144681.0
2022-12-01 14:55:00,255.81,255.95,255.45,255.82,119370.0,250.7337,250.8709,250.3809,250.7435,119370.0
2022-12-01 15:00:00,255.83,255.92,255.69,255.77,109124.0,250.7533,250.8415,250.6161,250.6945,109124.0
2022-12-01 15:05:00,255.75,256.11,255.75,256.0,167528.0,250.6749,251.0278,250.6749,250.9199,167528.0
2022-12-01 15:10:00,255.98,256.0,255.38,255.4,102251.0,250.9003,250.9199,250.3122,250.3318,102251.0
2022-12-01 15:15:00,255.42,255.67,255.07,255.44,191755.0,250.3514,250.5965,250.0084,250.3711,191755.0
2022-12-01 15:20:00,255.44,255.46,255.11,255.32,124250.0,250.3711,250.3907,250.0476,250.2534,124250.0
2022-12-01 15:25:00,255.3,255.55,255.17,255.31,152930.0,250.2338,250.4789,250.1064,250.2436,152930.0
2022-12-01 15:30:00,255.3,255.83,255.26,255.77,208957.0,250.2338,250.7533,250.1946,250.6945,208957.0
2022-12-01 15:35:00,255.75,255.99,255.71,255.83,187802.0,250.6749,250.9101,250.6357,250.7533,187802.0
2022-12-01 15:40:00,255.82,256.1,255.48,256.1,244644.0,250.7435,251.018,250.4103,251.018,244644.0
2022-12-01 15:45:00,256.05,256.09,255.25,255.36,179064.0,250.9689,251.0082,250.1848,250.2926,179064.0
2022-12-01 15:50:00,255.38,255.92,255.38,255.42,413475.0,250.3122,250.8415,250.3122,250.3514,413475.0
2022-12-01 15:55:00,255.39,255.39,254.62,254.71,911234.0,250.322,250.322,249.5673,249.6555,911234.0
2022-12-02 09:30:00,249.81,251.5,249.69,250.98,773971.0,244.8528,246.5092,244.7352,245.9996,773971.0
2022-12-02 09:35:00,250.96,251.13,250.41,251.07,304013.0,245.98,246.1466,245.4409,246.0878,304013.0
2022-12-02 09:40:00,251.0,251.15,249.79,250.13,343969.0,246.0192,246.1662,244.8332,245.1664,343969.0
2022-12-02 09:45:00,250.13,250.65,249.77,250.07,245508.0,245.1664,245.6761,244.8136,245.1076,245508.0
2022-12-02 09:50:00,250.08,250.6,249.93,250.24,222153.0,245.1174,245.6271,244.9704,245.2742,222153.0
2022-12-02 09:55:00,250.24,251.2,250.24,250.74,228444.0,245.2742,246.2152,245.2742,245.7643,228444.0
2022-12-02 10:00:00,250.67,251.13,250.27,250.3,241727.0,245.6957,246.1466,245.3036,245.333,241727.0
2022-12-02 10:05:00,250.32,251.33,250.12,251.3,214577.0,245.3527,246.3426,245.1566,246.3132,214577.0
2022-12-02 10:10:00,251.3,252.19,250.98,251.95,313415.0,246.3132,247.1855,245.9996,246.9503,313415.0
2022-12-02 10:15:00,251.93,252.22,251.66,251.83,198103.0,246.9307,247.2149,246.6661,246.8327,198103.0
2022-12-02 10:20:00,251.82,252.18,251.72,252.03,132309.0,246.8229,247.1757,246.7249,247.0287,132309.0
2022-12-02 10:25:00,252.03,252.31,251.43,251.72,184270.0,247.0287,247.3032,246.4406,246.7249,184270.0
2022-12-02 10:30:00,251.71,252.41,251.24,252.37,146269.0,246.7151,247.4012,246.2544,247.362,146269.0
2022-12-02 10:35:00,252.37,252.37,251.5,251.73,147198.0,247.362,247.362,246.5092,246.7347,147198.0
2022-12-02 10:40:00,251.78,252.21,251.73,252.04,125469.0,246.7837,247.2051,246.7347,247.0385,125469.0
2022-12-02 10:45:00,252.03,252.29,251.71,252.07,104497.0,247.0287,247.2836,246.7151,247.0679,104497.0
2022-12-02 10:50:00,252.07,252.8,251.86,252.24,179895.0,247.0679,247.7834,246.8621,247.2346,179895.0
2022-12-02 10:55:00,252.23,252.24,251.46,251.61,163094.0,247.2248,247.2346,246.47,246.6171,163094.0
2022-12-02 11:00:00,251.62,251.79,251.12,251.31,172934.0,246.6269,246.7935,246.1368,246.323,172934.0
2022-12-02 11:05:00,251.3,251.48,250.97,251.18,134117.0,246.3132,246.4896,245.9898,246.1956,134117.0
2022-12-02 11:10:00,251.18,251.55,250.87,251.39,150482.0,246.1956,246.5582,245.8917,246.4014,150482.0
2022-12-02 11:15:00,251.36,251.68,251.22,251.51,97924.0,246.372,246.6857,246.2348,246.519,97924.0
2022-12-02 11:20:00,251.49,251.82,251.37,251.71,72321.0,246.4994,246.8229,246.3818,246.7151,72321.0
2022-12-02 11:25:00,251.72,252.25,251.65,252.24,148703.0,246.7249,247.2444,246.6563,247.2346,148703.0
2022-12-02 11:30:00,252.25,252.51,251.96,252.48,158437.0,247.2444,247.4992,246.9601,247.4698,158437.0
2022-12-02 11:35:00,252.49,252.9,252.36,252.53,174682.0,247.4796,247.8815,247.3522,247.5188,174682.0
2022-12-02 11:40:00,252.54,253.33,252.5,253.25,175121.0,247.5286,248.3029,247.4894,248.2245,175121.0
2022-12-02 11:45:00,253.26,253.8,253.07,253.14,215067.0,248.2343,248.7636,248.0481,248.1167,215067.0
2022-12-02 11:50:00,253.15,253.23,252.85,252.98,89307.0,248.1265,248.2049,247.8324,247.9599,89307.0
2022-12-02 11:55:00,252.96,253.18,252.8,252.82,115076.0,247.9403,248.1559,247.7834,247.803,115076.0
2022-12-02 12:00:00,252.81,252.85,252.42,252.72,147665.0,247.7932,247.8324,247.411,247.705,147665.0
2022-12-02 12:05:00,252.72,253.29,252.64,253.09,176421.0,247.705,248.2637,247.6266,248.0677,176421.0
2022-12-02 12:10:00,253.11,253.98,253.1,253.93,154938.0,248.0873,248.94,248.0775,248.891,154938.0
2022-12-02 12:15:00,253.93,253.93,253.46,253.56,161163.0,248.891,248.891,248.4303,248.5284,161163.0
2022-12-02 12:20:00,253.54,253.66,253.34,253.56,93843.0,248.5088,248.6264,248.3127,248.5284,93843.0
2022-12-02 12:25:00,253.57,253.63,253.2,253.31,118244.0,248.5382,248.597,248.1755,248.2833,118244.0
2022-12-02 12:30:00,253.31,253.42,253.0,253.1,100780.0,248.2833,248.3911,247.9795,248.0775,100780.0
2022-12-02 12:35:00,253.1,253.15,252.53,252.66,122918.0,248.0775,248.1265,247.5188,247.6462,122918.0
2022-12-02 12:40:00,252.66,253.04,252.56,253.0,97563.0,247.6462,248.0187,247.5482,247.9795,97563.0
2022-12-02 12:45:00,252.99,253.15,252.88,253.11,92827.0,247.9697,248.1265,247.8619,248.0873,92827.0
2022-12-02 12:50:00,253.09,253.12,252.94,253.06,67135.0,248.0677,248.0971,247.9207,248.0383,67135.0
2022-12-02 12:55:00,253.06,253.32,252.83,253.02,129386.0,248.0383,248.2931,247.8128,247.9991,129386.0
2022-12-02 13:00:00,253.01,253.28,252.82,252.91,75133.0,247.9893,248.2539,247.803,247.8913,75133.0
2022-12-02 13:05:00,252.88,252.91,252.51,252.52,102324.0,247.8619,247.8913,247.4992,247.509,102324.0
2022-12-02 13:10:00,252.51,252.94,252.28,252.89,111381.0,247.4992,247.9207,247.2738,247.8717,111381.0
2022-12-02 13:15:00,252.88,253.29,252.85,253.17,114855.0,247.8619,248.2637,247.8324,248.1461,114855.0
2022-12-02 13:20:00,253.16,253.28,253.0,253.15,99220.0,248.1363,248.2539,247.9795,248.1265,99220.0
2022-12-02 13:25:00,253.18,253.3,252.86,253.29,79290.0,248.1559,248.2735,247.8422,248.2637,79290.0
2022-12-02 13:30:00,253.3,253.34,253.13,253.15,65687.0,248.2735,248.3127,248.1069,248.1265,65687.0
2022-12-02 13:35:00,253.14,253.23,252.96,253.2,82884.0,248.1167,248.2049,247.9403,248.1755,82884.0
2022-12-02 13:40:00,253.2,253.47,253.2,253.38,104001.0,248.1755,248.4401,248.1755,248.3519,104001.0
2022-12-02 13:45:00,253.38,253.8,253.32,253.64,118010.0,248.3519,248.7636,248.2931,248.6068,118010.0
2022-12-02 13:50:00,253.64,253.66,253.45,253.45,90642.0,248.6068,248.6264,248.4205,248.4205,90642.0
2022-12-02 13:55:00,253.44,253.47,253.23,253.45,59251.0,248.4107,248.4401,248.2049,248.4205,59251.0
2022-12-02 14:00:00,253.45,253.62,253.34,253.43,61009.0,248.4205,248.5872,248.3127,248.4009,61009.0
2022-12-02 14:05:00,253.42,253.43,252.99,253.11,91985.0,248.3911,248.4009,247.9697,248.0873,91985.0
2022-12-02 14:10:00,253.12,253.3,252.97,253.3,115478.0,248.0971,248.2735,247.9501,248.2735,115478.0
2022-12-02 14:15:00,253.27,253.65,253.26,253.61,137195.0,248.2441,248.6166,248.2343,248.5774,137195.0
2022-12-02 14:20:00,253.62,253.72,253.37,253.53,111799.0,248.5872,248.6852,248.3421,248.499,111799.0
2022-12-02 14:25:00,253.53,253.68,253.41,253.59,98594.0,248.499,248.646,248.3813,248.5578,98594.0
2022-12-02 14:30:00,253.58,253.7,253.31,253.63,90109.0,248.548,248.6656,248.2833,248.597,90109.0
2022-12-02 14:35:00,253.6,253.7,253.37,253.46,48807.0,248.5676,248.6656,248.3421,248.4303,48807.0
2022-12-02 14:40:00,253.44,253.48,253.28,253.46,69642.0,248.4107,248.4499,248.2539,248.4303,69642.0
2022-12-02 14:45:00,253.44,253.88,253.31,253.84,146469.0,248.4107,248.842,248.2833,248.8028,146469.0
2022-12-02 14:50:00,253.84,253.98,253.7,253.91,183239.0,248.8028,248.94,248.6656,248.8714,183239.0
2022-12-02 14:55:00,253.92,254.5,253.92,254.4,192489.0,248.8812,249.4497,248.8812,249.3517,192489.0
2022-12-02 15:00:00,254.4,255.04,254.18,254.94,251054.0,249.3517,249.979,249.1361,249.881,251054.0
2022-12-02 15:05:00,254.96,255.8,254.79,255.66,276610.0,249.9006,250.7239,249.7339,250.5867,276610.0
2022-12-02 15:10:00,255.66,255.87,255.32,255.77,253295.0,250.5867,250.7925,250.2534,250.6945,253295.0
2022-12-02 15:15:00,255.77,256.06,255.56,255.65,220021.0,250.6945,250.9787,250.4887,250.5769,220021.0
2022-12-02 15:20:00,255.66,255.67,255.05,255.13,183356.0,250.5867,250.5965,249.9888,250.0672,183356.0
2022-12-02 15:25:00,255.13,255.23,254.71,254.92,151396.0,250.0672,250.1652,249.6555,249.8614,151396.0
2022-12-02 15:30:00,254.89,255.12,254.43,254.56,178675.0,249.832,250.0574,249.3811,249.5085,178675.0
2022-12-02 15:35:00,254.54,254.65,254.11,254.44,162857.0,249.4889,249.5967,249.0674,249.3909,162857.0
2022-12-02 15:40:00,254.43,254.56,254.22,254.35,156381.0,249.3811,249.5085,249.1753,249.3027,156381.0
2022-12-02 15:45:00,254.34,254.34,253.8,254.02,222962.0,249.2929,249.2929,248.7636,248.9792,222962.0
2022-12-02 15:50:00,254.02,254.59,253.96,254.46,318995.0,248.9792,249.5379,248.9204,249.4105,318995.0
2022-12-02 15:55:00,254.44,255.19,254.4,255.02,750308.0,249.3909,250.126,249.3517,249.9594,750308.0
2022-12-05 09:30:00,252.01,253.71,251.61,252.5,803410.0,247.0091,248.6754,246.6171,247.4894,803410.0
2022-12-05 09:35:00,252.5,253.44,252.48,252.84,377647.0,247.4894,248.4107,247.4698,247.8226,377647.0
2022-12-05 09:40:00,252.82,253.55,252.81,253.22,233165.0,247.803,248.5186,247.7932,248.1951,233165.0
2022-12-05 09:45:00,253.21,253.82,252.99,253.73,219372.0,248.1853,248.7832,247.9697,248.695,219372.0
2022-12-05 09:50:00,253.74,253.76,253.02,253.2,139743.0,248.7048,248.7244,247.9991,248.1755,139743.0
2022-12-05 09:55:00,253.21,253.3,252.3,252.63,240251.0,248.1853,248.2735,247.2934,247.6168,240251.0
2022-12-05 10:00:00,252.63,252.63,251.07,252.28,327783.0,247.6168,247.6168,246.0878,247.2738,327783.0
2022-12-05 10:05:00,252.31,252.44,251.65,251.75,164662.0,247.3032,247.4306,246.6563,246.7543,164662.0
2022-12-05 10:10:00,251.8,252.28,251.57,251.89,136791.0,246.8033,247.2738,246.5778,246.8915,136791.0
2022-12-05 10:15:00,251.9,252.01,251.5,251.54,127535.0,246.9013,247.0091,246.5092,246.5484,127535.0
2022-12-05 10:20:00,251.57,251.83,251.46,251.76,115257.0,246.5778,246.8327,246.47,246.7641,115257.0
2022-12-05 10:25:00,251.72,252.39,251.55,251.58,119429.0,246.7249,247.3816,246.5582,246.5876,119429.0
2022-12-05 10:30:00,251.54,252.16,251.21,252.11,139367.0,246.5484,247.1561,246.225,247.1071,139367.0
2022-12-05 10:35:00,252.1,252.35,251.99,252.18,132325.0,247.0973,247.3424,246.9895,247.1757,132325.0
2022-12-05 10:40:00,252.16,252.75,252.16,252.6,147630.0,247.1561,247.7344,247.1561,247.5874,147630.0
2022-12-05 10:45:00,252.58,252.78,252.55,252.75,88400.0,247.5678,247.7638,247.5384,247.7344,88400.0
2022-12-05 10:50:00,252.78,252.86,252.2,252.22,115039.0,247.7638,247.8422,247.1953,247.2149,115039.0
2022-12-05 10:55:00,252.26,252.76,252.25,252.76,124179.0,247.2542,247.7442,247.2444,247.7442,124179.0
2022-12-05 11:00:00,252.77,253.2,252.74,253.03,258123.0,247.754,248.1755,247.7246,248.0089,258123.0
2022-12-05 11:05:00,253.05,253.07,252.8,253.0,84156.0,248.0285,248.0481,247.7834,247.9795,84156.0
2022-12-05 11:10:00,253.02,253.38,252.89,253.06,161604.0,247.9991,248.3519,247.8717,248.0383,161604.0
2022-12-05 11:15:00,253.05,253.12,252.62,252.7,86547.0,248.0285,248.0971,247.607,247.6854,86547.0
2022-12-05 11:20:00,252.7,252.79,252.05,252.15,142552.0,247.6854,247.7736,247.0483,247.1463,142552.0
2022-12-05 11:25:00,252.13,252.18,251.95,252.05,121313.0,247.1267,247.1757,246.9503,247.0483,121313.0
2022-12-05 11:30:00,252.07,252.11,251.3,251.32,148584.0,247.0679,247.1071,246.3132,246.3328,148584.0
2022-12-05 11:35:00,251.32,251.53,251.14,251.32,187075.0,246.3328,246.5386,246.1564,246.3328,187075.0
2022-12-05 11:40:00,251.31,251.4,251.13,251.2,123373.0,246.323,246.4112,246.1466,246.2152,123373.0
2022-12-05 11:45:00,251.19,251.26,251.13,251.15,249420.0,246.2054,246.274,246.1466,246.1662,249420.0
2022-12-05 11:50:00,251.17,251.3,251.0,251.0,190952.0,246.1858,246.3132,246.0192,246.0192,190952.0
2022-12-05 11:55:00,251.01,251.04,250.47,250.89,197920.0,246.029,246.0584,245.4997,245.9113,197920.0
2022-12-05 12:00:00,250.88,250.99,250.64,250.64,145038.0,245.9015,246.0094,245.6663,245.6663,145038.0
2022-12-05 12:05:00,250.64,250.77,250.44,250.51,152892.0,245.6663,245.7937,245.4703,245.5389,152892.0
2022-12-05 12:10:00,250.51,250.51,250.1,250.37,151406.0,245.5389,245.5389,245.137,245.4017,151406.0
2022-12-05 12:15:00,250.37,250.82,250.32,250.71,154086.0,245.4017,245.8427,245.3527,245.7349,154086.0
2022-12-05 12:20:00,250.7,250.92,250.7,250.9,92998.0,245.7251,245.9407,245.7251,245.9211,92998.0
2022-12-05 12:25:00,250.9,250.93,250.58,250.68,130893.0,245.9211,245.9505,245.6075,245.7055,130893.0
2022-12-05 12:30:00,250.68,250.79,250.15,250.29,152814.0,245.7055,245.8133,245.186,245.3232,152814.0
2022-12-05 12:35:00,250.29,250.54,250.01,250.09,162618.0,245.3232,245.5683,245.0488,245.1272,162618.0
2022-12-05 12:40:00,250.09,250.09,249.71,249.92,195651.0,245.1272,245.1272,244.7548,244.9606,195651.0
2022-12-05 12:45:00,249.96,250.19,249.72,249.81,150511.0,244.9998,245.2252,244.7646,244.8528,150511.0
2022-12-05 12:50:00,249.81,249.84,249.15,249.42,273012.0,244.8528,244.8822,244.2059,244.4705,273012.0
2022-12-05 12:55:00,249.44,249.5,249.16,249.2,131299.0,244.4901,244.5489,244.2157,244.2549,131299.0
2022-12-05 13:00:00,249.17,249.42,249.03,249.26,123523.0,244.2255,244.4705,244.0883,244.3137,123523.0
2022-12-05 13:05:00,249.28,249.49,249.17,249.37,133373.0,244.3333,244.5391,244.2255,244.4215,133373.0
2022-12-05 13:10:00,249.35,249.48,249.26,249.45,127140.0,244.4019,244.5293,244.3137,244.4999,127140.0
2022-12-05 13:15:00,249.43,249.71,249.34,249.68,132084.0,244.4803,244.7548,244.3921,244.7254,132084.0
2022-12-05 13:20:00,249.68,249.7,249.28,249.28,88000.0,244.7254,244.745,244.3333,244.3333,88000.0
2022-12-05 13:25:00,249.3,249.56,249.08,249.56,126163.0,244.3529,244.6077,244.1373,244.6077,126163.0
2022-12-05 13:30:00,249.56,249.78,249.48,249.67,131776.0,244.6077,244.8234,244.5293,244.7156,131776.0
2022-12-05 13:35:00,249.67,249.92,249.59,249.88,72419.0,244.7156,244.9606,244.6371,244.9214,72419.0
2022-12-05 13:40:00,249.86,249.93,249.46,249.58,129127.0,244.9018,244.9704,244.5097,244.6273,129127.0
2022-12-05 13:45:00,249.6,249.7,249.41,249.51,47936.0,244.6469,244.745,244.4607,244.5587,47936.0
2022-12-05 13:50:00,249.5,249.5,249.17,249.46,112994.0,244.5489,244.5489,244.2255,244.5097,112994.0
2022-12-05 13:55:00,249.44,249.45,248.73,248.75,115109.0,244.4901,244.4999,243.7942,243.8138,115109.0
2022-12-05 14:00:00,248.67,248.78,248.37,248.59,165887.0,243.7354,243.8432,243.4413,243.657,165887.0
2022-12-05 14:05:00,248.57,248.76,248.51,248.65,72996.0,243.6374,243.8236,243.5786,243.7158,72996.0
2022-12-05 14:10:00,248.66,249.14,248.66,249.14,92497.0,243.7256,244.1961,243.7256,244.1961,92497.0
2022-12-05 14:15:00,249.14,249.16,248.81,248.84,107826.0,244.1961,244.2157,243.8726,243.902,107826.0
2022-12-05 14:20:00,248.83,248.94,248.61,248.69,154953.0,243.8922,244.0,243.6766,243.755,154953.0
2022-12-05 14:25:00,248.71,248.78,248.49,248.52,166827.0,243.7746,243.8432,243.559,243.5884,166827.0
2022-12-05 14:30:00,248.49,248.49,248.06,248.16,164289.0,243.559,243.559,243.1375,243.2355,164289.0
2022-12-05 14:35:00,248.15,248.67,248.15,248.52,107607.0,243.2257,243.7354,243.2257,243.5884,107607.0
2022-12-05 14:40:00,248.52,248.62,248.2,248.61,120774.0,243.5884,243.6864,243.2747,243.6766,120774.0
2022-12-05 14:45:00,248.6,248.72,248.27,248.71,72313.0,243.6668,243.7844,243.3433,243.7746,72313.0
2022-12-05 14:50:00,248.72,248.87,248.61,248.73,121107.0,243.7844,243.9314,243.6766,243.7942,121107.0
2022-12-05 14:55:00,248.7,248.91,248.52,248.76,116575.0,243.7648,243.9706,243.5884,243.8236,116575.0
2022-12-05 15:00:00,248.76,249.0,248.67,248.87,160285.0,243.8236,244.0588,243.7354,243.9314,160285.0
2022-12-05 15:05:00,248.87,248.98,248.48,248.89,171313.0,243.9314,244.0392,243.5492,243.951,171313.0
2022-12-05 15:10:00,248.87,249.26,248.71,249.15,221375.0,243.9314,244.3137,243.7746,244.2059,221375.0
2022-12-05 15:15:00,249.13,249.23,248.78,248.94,141233.0,244.1863,244.2843,243.8432,244.0,141233.0
2022-12-05 15:20:00,248.93,249.14,248.78,249.02,131594.0,243.9902,244.1961,243.8432,244.0784,131594.0
2022-12-05 15:25:00,249.0,249.19,248.76,249.13,166679.0,244.0588,244.2451,243.8236,244.1863,166679.0
2022-12-05 15:30:00,249.13,249.61,249.01,249.52,201484.0,244.1863,244.6567,244.0686,244.5685,201484.0
2022-12-05 15:35:00,249.53,249.93,249.37,249.41,250028.0,244.5783,244.9704,244.4215,244.4607,250028.0
2022-12-05 15:40:00,249.37,249.46,249.06,249.45,218335.0,244.4215,244.5097,244.1177,244.4999,218335.0
2022-12-05 15:45:00,249.46,249.88,249.34,249.62,296415.0,244.5097,244.9214,244.3921,244.6665,296415.0
2022-12-05 15:50:00,249.66,250.14,249.41,250.05,393624.0,244.7057,245.1762,244.4607,245.088,393624.0
2022-12-05 15:55:00,250.07,250.5,249.94,250.19,734498.0,245.1076,245.5291,244.9802,245.2252,734498.0
2022-12-06 09:30:00,250.82,251.86,250.42,251.31,598511.0,245.8427,246.8621,245.4507,246.323,598511.0
2022-12-06 09:35:00,251.25,251.64,250.85,251.31,216232.0,246.2642,246.6465,245.8721,246.323,216232.0
2022-12-06 09:40:00,251.3,251.59,250.05,250.11,328861.0,246.3132,246.5975,245.088,245.1468,328861.0
2022-12-06 09:45:00,250.1,250.1,249.0,249.73,388277.0,245.137,245.137,244.0588,244.7744,388277.0
2022-12-06 09:50:00,249.68,249.8,249.0,249.0,221403.0,244.7254,244.843,244.0588,244.0588,221403.0
2022-12-06 09:55:00,249.02,249.09,248.23,248.23,246865.0,244.0784,244.1471,243.3041,243.3041,246865.0
2022-12-06 10:00:00,248.25,248.31,247.35,247.58,269117.0,243.3237,243.3825,242.4416,242.667,269117.0
2022-12-06 10:05:00,247.53,247.96,247.01,247.57,220743.0,242.618,243.0395,242.1083,242.6572,220743.0
2022-12-06 10:10:00,247.57,247.63,247.29,247.55,159090.0,242.6572,242.716,242.3828,242.6376,159090.0
2022-12-06 10:15:00,247.54,247.77,247.17,247.73,152659.0,242.6278,242.8533,242.2652,242.814,152659.0
2022-12-06 10:20:00,247.73,247.75,247.29,247.7,136659.0,242.814,242.8337,242.3828,242.7846,136659.0
2022-12-06 10:25:00,247.7,247.75,247.15,247.29,109886.0,242.7846,242.8337,242.2456,242.3828,109886.0
2022-12-06 10:30:00,247.28,247.57,247.08,247.36,167913.0,242.373,242.6572,242.1769,242.4514,167913.0
2022-12-06 10:35:00,247.34,247.58,246.77,247.01,153214.0,242.4318,242.667,241.8731,242.1083,153214.0
2022-12-06 10:40:00,246.96,247.07,246.41,247.04,235087.0,242.0593,242.1671,241.5202,242.1377,235087.0
2022-12-06 10:45:00,247.04,247.47,247.01,247.31,123653.0,242.1377,242.5592,242.1083,242.4024,123653.0
2022-12-06 10:50:00,247.3,247.58,247.15,247.16,114351.0,242.3926,242.667,242.2456,242.2554,114351.0
2022-12-06 10:55:00,247.14,247.34,246.97,247.09,80992.0,242.2358,242.4318,242.0691,242.1867,80992.0
2022-12-06 11:00:00,247.12,247.28,246.67,246.69,130794.0,242.2162,242.373,241.7751,241.7947,130794.0
2022-12-06 11:05:00,246.7,246.94,246.54,246.55,109771.0,241.8045,242.0397,241.6477,241.6575,109771.0
2022-12-06 11:10:00,246.57,247.23,246.54,246.79,107206.0,241.6771,242.324,241.6477,241.8927,107206.0
2022-12-06 11:15:00,246.77,246.77,246.21,246.69,150476.0,241.8731,241.8731,241.3242,241.7947,150476.0
2022-12-06 11:20:00,246.68,247.04,246.67,246.86,109313.0,241.7849,242.1377,241.7751,241.9613,109313.0
2022-12-06 11:25:00,246.85,246.95,246.6,246.68,88585.0,241.9515,242.0495,241.7065,241.7849,88585.0
2022-12-06 11:30:00,246.69,247.02,246.57,246.63,121293.0,241.7947,242.1181,241.6771,241.7359,121293.0
2022-12-06 11:35:00,246.63,246.91,246.42,246.49,105274.0,241.7359,242.0103,241.53,241.5987,105274.0
2022-12-06 11:40:00,246.51,246.69,246.35,246.69,100136.0,241.6183,241.7947,241.4614,241.7947,100136.0
2022-12-06 11:45:00,246.68,246.94,246.57,246.84,137553.0,241.7849,242.0397,241.6771,241.9417,137553.0
2022-12-06 11:50:00,246.86,247.05,246.45,246.47,95881.0,241.9613,242.1475,241.5594,241.5791,95881.0
2022-12-06 11:55:00,246.48,246.92,246.26,246.49,113331.0,241.5889,242.0201,241.3732,241.5987,113331.0
2022-12-06 12:00:00,246.5,246.74,246.35,246.53,93762.0,241.6085,241.8437,241.4614,241.6379,93762.0
2022-12-06 12:05:00,246.54,246.76,246.4,246.62,111755.0,241.6477,241.8633,241.5104,241.7261,111755.0
2022-12-06 12:10:00,246.64,246.65,246.31,246.37,119758.0,241.7457,241.7555,241.4222,241.481,119758.0
2022-12-06 12:15:00,246.38,246.46,245.55,245.64,208665.0,241.4908,241.5693,240.6773,240.7655,208665.0
2022-12-06 12:20:00,245.65,246.08,245.61,246.03,174828.0,240.7753,241.1968,240.7361,241.1478,174828.0
2022-12-06 12:25:00,246.04,246.37,245.99,246.09,159410.0,241.1576,241.481,241.1086,241.2066,159410.0
2022-12-06 12:30:00,246.09,246.14,245.79,246.06,149653.0,241.2066,241.2556,240.9125,241.1772,149653.0
2022-12-06 12:35:00,246.05,246.14,245.62,245.82,136361.0,241.1674,241.2556,240.7459,240.942,136361.0
2022-12-06 12:40:00,245.85,245.93,245.52,245.69,150064.0,240.9714,241.0498,240.6479,240.8145,150064.0
2022-12-06 12:45:00,245.69,245.78,245.35,245.57,140285.0,240.8145,240.9027,240.4813,240.6969,140285.0
2022-12-06 12:50:00,245.57,245.64,245.35,245.48,157962.0,240.6969,240.7655,240.4813,240.6087,157962.0
2022-12-06 12:55:00,245.48,245.6,245.21,245.37,124909.0,240.6087,240.7263,240.3441,240.5009,124909.0
2022-12-06 13:00:00,245.37,245.67,245.26,245.42,162647.0,240.5009,240.7949,240.3931,240.5499,162647.0
2022-12-06 13:05:00,245.42,245.47,244.87,244.88,133140.0,240.5499,240.5989,240.0108,240.0206,133140.0
2022-12-06 13:10:00,244.91,245.12,244.83,245.1,109500.0,240.05,240.2558,239.9716,240.2362,109500.0
2022-12-06 13:15:00,245.08,245.2,245.0,245.05,112853.0,240.2166,240.3343,240.1382,240.1872,112853.0
2022-12-06 13:20:00,245.03,245.15,244.87,244.92,75033.0,240.1676,240.2852,240.0108,240.0598,75033.0
2022-12-06 13:25:00,244.91,245.05,244.77,244.83,89672.0,240.05,240.1872,239.9128,239.9716,89672.0
2022-12-06 13:30:00,244.8,244.92,244.41,244.63,134589.0,239.9422,240.0598,239.5599,239.7756,134589.0
2022-12-06 13:35:00,244.62,244.98,244.61,244.95,77622.0,239.7658,240.1186,239.756,240.0892,77622.0
2022-12-06 13:40:00,244.97,245.26,244.92,245.26,161024.0,240.1088,240.3931,240.0598,240.3931,161024.0
2022-12-06 13:45:00,245.26,245.4,245.1,245.27,121890.0,240.3931,240.5303,240.2362,240.4029,121890.0
2022-12-06 13:50:00,245.26,245.43,245.2,245.31,89920.0,240.3931,240.5597,240.3343,240.4421,89920.0
2022-12-06 13:55:00,245.31,245.36,245.09,245.3,85268.0,240.4421,240.4911,240.2264,240.4323,85268.0
2022-12-06 14:00:00,245.29,245.35,244.91,244.99,107545.0,240.4225,240.4813,240.05,240.1284,107545.0
2022-12-06 14:05:00,244.99,245.08,244.72,244.87,100573.0,240.1284,240.2166,239.8638,240.0108,100573.0
2022-12-06 14:10:00,244.87,245.06,244.66,245.05,80735.0,240.0108,240.197,239.805,240.1872,80735.0
2022-12-06 14:15:00,245.01,245.16,244.8,244.91,92432.0,240.148,240.295,239.9422,240.05,92432.0
2022-12-06 14:20:00,244.88,244.91,244.6,244.77,90506.0,240.0206,240.05,239.7462,239.9128,90506.0
2022-12-06 14:25:00,244.76,244.77,244.41,244.47,77723.0,239.903,239.9128,239.5599,239.6187,77723.0
2022-12-06 14:30:00,244.45,244.57,244.07,244.18,132509.0,239.5991,239.7168,239.2267,239.3345,132509.0
2022-12-06 14:35:00,244.14,244.39,243.97,244.36,190911.0,239.2953,239.5403,239.1287,239.5109,190911.0
2022-12-06 14:40:00,244.35,244.52,244.22,244.44,90880.0,239.5011,239.6677,239.3737,239.5893,90880.0
2022-12-06 14:45:00,244.43,244.6,244.35,244.53,100564.0,239.5795,239.7462,239.5011,239.6775,100564.0
2022-12-06 14:50:00,244.53,244.86,244.4,244.76,102733.0,239.6775,240.001,239.5501,239.903,102733.0
2022-12-06 14:55:00,244.74,244.78,244.44,244.45,90642.0,239.8834,239.9226,239.5893,239.5991,90642.0
2022-12-06 15:00:00,244.45,245.04,244.41,244.72,133876.0,239.5991,240.1774,239.5599,239.8638,133876.0
2022-12-06 15:05:00,244.72,244.88,244.51,244.55,106236.0,239.8638,240.0206,239.6579,239.6972,106236.0
2022-12-06 15:10:00,244.53,244.59,244.19,244.27,96215.0,239.6775,239.7364,239.3443,239.4227,96215.0
2022-12-06 15:15:00,244.29,244.38,243.89,243.99,171289.0,239.4423,239.5305,239.0502,239.1483,171289.0
2022-12-06 15:20:00,243.99,244.3,243.78,244.18,192087.0,239.1483,239.4521,238.9424,239.3345,192087.0
2022-12-06 15:25:00,244.16,244.33,244.11,244.26,218504.0,239.3149,239.4815,239.2659,239.4129,218504.0
2022-12-06 15:30:00,244.25,244.9,244.23,244.54,228812.0,239.4031,240.0402,239.3835,239.6874,228812.0
2022-12-06 15:35:00,244.54,244.98,244.41,244.93,232223.0,239.6874,240.1186,239.5599,240.0696,232223.0
2022-12-06 15:40:00,244.91,245.48,244.64,245.23,261228.0,240.05,240.6087,239.7854,240.3637,261228.0
2022-12-06 15:45:00,245.26,245.88,245.24,245.88,345421.0,240.3931,241.0008,240.3735,241.0008,345421.0
2022-12-06 15:50:00,245.9,245.98,245.36,245.46,426253.0,241.0204,241.0988,240.4911,240.5891,426253.0
2022-12-06 15:55:00,245.47,245.66,244.87,245.08,742688.0,240.5989,240.7851,240.0108,240.2166,742688.0
2022-12-07 09:30:00,244.69,245.14,243.62,244.82,562215.0,239.8344,240.2754,238.7856,239.9618,562215.0
2022-12-07 09:35:00,244.85,245.64,244.61,244.63,261167.0,239.9912,240.7655,239.756,239.7756,261167.0
2022-12-07 09:40:00,244.64,245.14,243.71,243.78,232890.0,239.7854,240.2754,238.8738,238.9424,232890.0
2022-12-07 09:45:00,243.75,244.17,242.69,243.17,270968.0,238.913,239.3247,237.8741,238.3445,270968.0
2022-12-07 09:50:00,243.13,243.6,242.96,243.47,171783.0,238.3053,238.766,238.1387,238.6386,171783.0
2022-12-07 09:55:00,243.49,243.54,242.88,242.94,133905.0,238.6582,238.7072,238.0603,238.1191,133905.0
2022-12-07 10:00:00,242.93,244.02,242.2,243.95,281304.0,238.1093,239.1777,237.3938,239.1091,281304.0
2022-12-07 10:05:00,243.94,244.5,243.86,244.29,198999.0,239.0993,239.6481,239.0208,239.4423,198999.0
2022-12-07 10:10:00,244.27,244.33,242.66,243.88,260819.0,239.4227,239.4815,237.8447,239.0404,260819.0
2022-12-07 10:15:00,243.99,244.54,243.59,243.93,143998.0,239.1483,239.6874,238.7562,239.0895,143998.0
2022-12-07 10:20:00,243.9,244.3,243.63,244.01,116712.0,239.0601,239.4521,238.7954,239.1679,116712.0
2022-12-07 10:25:00,244.01,244.61,243.31,244.58,128400.0,239.1679,239.756,238.4818,239.7266,128400.0
2022-12-07 10:30:00,244.58,244.85,243.63,243.79,151215.0,239.7266,239.9912,238.7954,238.9522,151215.0
2022-12-07 10:35:00,243.78,244.01,243.42,243.48,131386.0,238.9424,239.1679,238.5896,238.6484,131386.0
2022-12-07 10:40:00,243.43,244.3,243.38,244.22,119034.0,238.5994,239.4521,238.5504,239.3737,119034.0
2022-12-07 10:45:00,244.23,245.05,244.23,244.97,168102.0,239.3835,240.1872,239.3835,240.1088,168102.0
2022-12-07 10:50:00,244.96,245.89,244.86,245.59,229297.0,240.099,241.0106,240.001,240.7165,229297.0
2022-12-07 10:55:00,245.57,245.87,245.57,245.64,144202.0,240.6969,240.991,240.6969,240.7655,144202.0
2022-12-07 11:00:00,245.65,246.16,245.65,245.97,177533.0,240.7753,241.2752,240.7753,241.089,177533.0
2022-12-07 11:05:00,245.94,246.15,245.24,245.44,155970.0,241.0596,241.2654,240.3735,240.5695,155970.0
2022-12-07 11:10:00,245.41,245.62,245.12,245.32,128416.0,240.5401,240.7459,240.2558,240.4519,128416.0
2022-12-07 11:15:00,245.36,245.55,245.07,245.2,147216.0,240.4911,240.6773,240.2068,240.3343,147216.0
2022-12-07 11:20:00,245.2,245.2,243.82,243.86,141414.0,240.3343,240.3343,238.9816,239.0208,141414.0
2022-12-07 11:25:00,243.87,243.97,243.45,243.6,148908.0,239.0306,239.1287,238.619,238.766,148908.0
2022-12-07 11:30:00,243.58,243.89,243.29,243.49,116698.0,238.7464,239.0502,238.4622,238.6582,116698.0
2022-12-07 11:35:00,243.48,244.16,243.42,243.93,94008.0,238.6484,239.3149,238.5896,239.0895,94008.0
2022-12-07 11:40:00,243.91,244.28,243.88,244.11,74471.0,239.0699,239.4325,239.0404,239.2659,74471.0
2022-12-07 11:45:00,244.1,244.18,243.87,243.95,65735.0,239.2561,239.3345,239.0306,239.1091,65735.0
2022-12-07 11:50:00,243.94,244.31,243.73,243.96,87410.0,239.0993,239.4619,238.8934,239.1189,87410.0
2022-12-07 11:55:00,243.95,244.38,243.75,244.11,91827.0,239.1091,239.5305,238.913,239.2659,91827.0
2022-12-07 12:00:00,244.13,244.33,243.81,243.94,69632.0,239.2855,239.4815,238.9718,239.0993,69632.0
2022-12-07 12:05:00,243.94,244.06,243.56,244.03,127796.0,239.0993,239.2169,238.7268,239.1875,127796.0
2022-12-07 12:10:00,244.02,244.43,243.83,244.13,106951.0,239.1777,239.5795,238.9914,239.2855,106951.0
2022-12-07 12:15:00,244.14,244.58,244.13,244.28,92113.0,239.2953,239.7266,239.2855,239.4325,92113.0
2022-12-07 12:20:00,244.28,244.53,244.1,244.2,66264.0,239.4325,239.6775,239.2561,239.3541,66264.0
2022-12-07 12:25:00,244.19,244.37,243.97,244.06,78115.0,239.3443,239.5207,239.1287,239.2169,78115.0
2022-12-07 12:30:00,244.08,244.2,243.8,243.91,64600.0,239.2365,239.3541,238.962,239.0699,64600.0
2022-12-07 12:35:00,243.91,244.25,243.89,244.18,69413.0,239.0699,239.4031,239.0502,239.3345,69413.0
2022-12-07 12:40:00,244.17,244.81,244.15,244.69,168034.0,239.3247,239.952,239.3051,239.8344,168034.0
2022-12-07 12:45:00,244.69,244.94,244.55,244.7,105855.0,239.8344,240.0794,239.6972,239.8442,105855.0
2022-12-07 12:50:00,244.73,245.03,244.47,244.97,171907.0,239.8736,240.1676,239.6187,240.1088,171907.0
2022-12-07 12:55:00,244.95,245.12,244.83,245.02,158115.0,240.0892,240.2558,239.9716,240.1578,158115.0
2022-12-07 13:00:00,245.02,245.25,244.91,245.0,164115.0,240.1578,240.3833,240.05,240.1382,164115.0
2022-12-07 13:05:00,244.97,245.53,244.88,245.42,150548.0,240.1088,240.6577,240.0206,240.5499,150548.0
2022-12-07 13:10:00,245.42,245.8,245.17,245.71,123188.0,240.5499,240.9223,240.3048,240.8341,123188.0
2022-12-07 13:15:00,245.72,245.95,245.46,245.91,93844.0,240.8439,241.0694,240.5891,241.0302,93844.0
2022-12-07 13:20:00,245.89,245.92,245.48,245.77,89698.0,241.0106,241.04,240.6087,240.8929,89698.0
2022-12-07 13:25:00,245.79,245.79,245.37,245.61,81651.0,240.9125,240.9125,240.5009,240.7361,81651.0
2022-12-07 13:30:00,245.59,245.65,245.25,245.47,124621.0,240.7165,240.7753,240.3833,240.5989,124621.0
2022-12-07 13:35:00,245.45,245.49,244.9,244.93,70881.0,240.5793,240.6185,240.0402,240.0696,70881.0
2022-12-07 13:40:00,244.94,245.21,244.89,245.07,57612.0,240.0794,240.3441,240.0304,240.2068,57612.0
2022-12-07 13:45:00,245.06,245.22,244.99,245.17,65791.0,240.197,240.3539,240.1284,240.3048,65791.0
2022-12-07 13:50:00,245.15,245.21,244.69,244.98,67486.0,240.2852,240.3441,239.8344,240.1186,67486.0
2022-12-07 13:55:00,245.0,245.02,244.62,244.72,75041.0,240.1382,240.1578,239.7658,239.8638,75041.0
2022-12-07 14:00:00,244.71,244.76,244.11,244.3,132856.0,239.854,239.903,239.2659,239.4521,132856.0
2022-12-07 14:05:00,244.31,244.47,244.18,244.44,99747.0,239.4619,239.6187,239.3345,239.5893,99747.0
2022-12-07 14:10:00,244.43,244.91,244.31,244.88,94822.0,239.5795,240.05,239.4619,240.0206,94822.0
2022-12-07 14:15:00,244.86,245.01,244.7,244.81,184877.0,240.001,240.148,239.8442,239.952,184877.0
2022-12-07 14:20:00,244.8,244.86,244.25,244.5,95525.0,239.9422,240.001,239.4031,239.6481,95525.0
2022-12-07 14:25:00,244.52,244.92,244.52,244.77,103598.0,239.6677,240.0598,239.6677,239.9128,103598.0
2022-12-07 14:30:00,244.76,244.99,244.53,244.98,74139.0,239.903,240.1284,239.6775,240.1186,74139.0
2022-12-07 14:35:00,244.96,245.09,244.89,245.07,54217.0,240.099,240.2264,240.0304,240.2068,54217.0
2022-12-07 14:40:00,245.08,245.19,244.69,244.88,77627.0,240.2166,240.3245,239.8344,240.0206,77627.0
2022-12-07 14:45:00,244.9,244.92,244.65,244.76,61672.0,240.0402,240.0598,239.7952,239.903,61672.0
2022-12-07 14:50:00,244.75,244.83,244.43,244.47,103715.0,239.8932,239.9716,239.5795,239.6187,103715.0
2022-12-07 14:55:00,244.48,244.51,244.08,244.26,118141.0,239.6285,239.6579,239.2365,239.4129,118141.0
2022-12-07 15:00:00,244.25,244.6,244.17,244.55,156201.0,239.4031,239.7462,239.3247,239.6972,156201.0
2022-12-07 15:05:00,244.52,244.58,243.79,244.0,195921.0,239.6677,239.7266,238.9522,239.1581,195921.0
2022-12-07 15:10:00,244.0,244.44,243.91,244.3,138799.0,239.1581,239.5893,239.0699,239.4521,138799.0
2022-12-07 15:15:00,244.29,244.54,244.01,244.18,96233.0,239.4423,239.6874,239.1679,239.3345,96233.0
2022-12-07 15:20:00,244.17,244.24,243.86,244.15,80068.0,239.3247,239.3933,239.0208,239.3051,80068.0
2022-12-07 15:25:00,244.17,244.47,244.14,244.36,140346.0,239.3247,239.6187,239.2953,239.5109,140346.0
2022-12-07 15:30:00,244.35,244.79,244.34,244.61,156353.0,239.5011,239.9324,239.4913,239.756,156353.0
2022-12-07 15:35:00,244.63,244.86,244.4,244.8,146978.0,239.7756,240.001,239.5501,239.9422,146978.0
2022-12-07 15:40:00,244.8,244.88,244.52,244.6,128576.0,239.9422,240.0206,239.6677,239.7462,128576.0
2022-12-07 15:45:00,244.58,244.85,244.53,244.67,147893.0,239.7266,239.9912,239.6775,239.8148,147893.0
2022-12-07 15:50:00,244.68,244.83,244.51,244.64,208662.0,239.8246,239.9716,239.6579,239.7854,208662.0
2022-12-07 15:55:00,244.65,244.76,244.17,244.31,673262.0,239.7952,239.903,239.3247,239.4619,673262.0
2022-12-08 09:30:00,245.02,245.07,243.59,243.84,666817.0,240.1578,240.2068,238.7562,239.0012,666817.0
2022-12-08 09:35:00,243.8,244.47,243.6,244.28,238853.0,238.962,239.6187,238.766,239.4325,238853.0
2022-12-08 09:40:00,244.28,244.51,243.67,243.7,303065.0,239.4325,239.6579,238.8346,238.864,303065.0
2022-12-08 09:45:00,243.66,244.12,243.06,243.93,336001.0,238.8248,239.2757,238.2367,239.0895,336001.0
2022-12-08 09:50:00,243.95,245.03,243.79,244.73,255943.0,239.1091,240.1676,238.9522,239.8736,255943.0
2022-12-08 09:55:00,244.73,245.99,244.38,245.93,319606.0,239.8736,241.1086,239.5305,241.0498,319606.0
2022-12-08 10:00:00,245.93,246.29,245.7,246.25,314004.0,241.0498,241.4026,240.8243,241.3634,314004.0
2022-12-08 10:05:00,246.22,247.3,246.22,246.84,232184.0,241.334,242.3926,241.334,241.9417,232184.0
2022-12-08 10:10:00,246.87,247.08,246.51,246.88,169549.0,241.9711,242.1769,241.6183,241.9809,169549.0
2022-12-08 10:15:00,246.91,247.14,246.04,246.05,328160.0,242.0103,242.2358,241.1576,241.1674,328160.0
2022-12-08 10:20:00,246.05,246.26,245.75,246.0,228896.0,241.1674,241.3732,240.8733,241.1184,228896.0
2022-12-08 10:25:00,245.98,247.0,245.9,246.62,222351.0,241.0988,242.0985,241.0204,241.7261,222351.0
2022-12-08 10:30:00,246.62,246.7,245.92,246.57,227935.0,241.7261,241.8045,241.04,241.6771,227935.0
2022-12-08 10:35:00,246.58,246.69,246.02,246.12,181216.0,241.6869,241.7947,241.138,241.236,181216.0
2022-12-08 10:40:00,246.16,246.25,245.75,245.94,158436.0,241.2752,241.3634,240.8733,241.0596,158436.0
2022-12-08 10:45:00,245.93,246.26,245.77,246.24,105700.0,241.0498,241.3732,240.8929,241.3536,105700.0
2022-12-08 10:50:00,246.24,246.62,246.11,246.61,114387.0,241.3536,241.7261,241.2262,241.7163,114387.0
2022-12-08 10:55:00,246.62,246.93,246.59,246.91,100262.0,241.7261,242.0299,241.6967,242.0103,100262.0
2022-12-08 11:00:00,246.92,247.19,246.56,246.62,110484.0,242.0201,242.2848,241.6673,241.7261,110484.0
2022-12-08 11:05:00,246.6,246.89,246.27,246.29,122184.0,241.7065,241.9907,241.383,241.4026,122184.0
2022-12-08 11:10:00,246.29,246.96,246.28,246.92,141321.0,241.4026,242.0593,241.3928,242.0201,141321.0
2022-12-08 11:15:00,246.91,246.97,245.92,246.29,126862.0,242.0103,242.0691,241.04,241.4026,126862.0
2022-12-08 11:20:00,246.31,246.46,245.84,246.26,103766.0,241.4222,241.5693,240.9616,241.3732,103766.0
2022-12-08 11:25:00,246.25,246.92,246.12,246.9,155878.0,241.3634,242.0201,241.236,242.0005,155878.0
2022-12-08 11:30:00,246.91,247.1,246.8,247.04,144457.0,242.0103,242.1965,241.9025,242.1377,144457.0
2022-12-08 11:35:00,247.03,247.45,246.86,247.42,130209.0,242.1279,242.5396,241.9613,242.5102,130209.0
2022-12-08 11:40:00,247.45,247.52,247.02,247.47,117963.0,242.5396,242.6082,242.1181,242.5592,117963.0
2022-12-08 11:45:00,247.47,247.62,247.14,247.52,158023.0,242.5592,242.7062,242.2358,242.6082,158023.0
2022-12-08 11:50:00,247.52,247.75,247.42,247.63,117006.0,242.6082,242.8337,242.5102,242.716,117006.0
2022-12-08 11:55:00,247.64,247.7,247.22,247.29,123701.0,242.7258,242.7846,242.3142,242.3828,123701.0
2022-12-08 12:00:00,247.27,247.55,246.92,247.04,105186.0,242.3632,242.6376,242.0201,242.1377,105186.0
2022-12-08 12:05:00,247.06,247.57,246.97,247.49,92079.0,242.1573,242.6572,242.0691,242.5788,92079.0
2022-12-08 12:10:00,247.52,247.66,247.07,247.2,124882.0,242.6082,242.7454,242.1671,242.2946,124882.0
2022-12-08 12:15:00,247.17,247.4,246.91,247.24,102819.0,242.2652,242.4906,242.0103,242.3338,102819.0
2022-12-08 12:20:00,247.24,247.41,246.95,247.29,94761.0,242.3338,242.5004,242.0495,242.3828,94761.0
2022-12-08 12:25:00,247.29,247.31,246.77,246.93,111732.0,242.3828,242.4024,241.8731,242.0299,111732.0
2022-12-08 12:30:00,246.89,247.25,246.7,247.14,120047.0,241.9907,242.3436,241.8045,242.2358,120047.0
2022-12-08 12:35:00,247.14,247.39,246.95,247.0,91138.0,242.2358,242.4808,242.0495,242.0985,91138.0
2022-12-08 12:40:00,246.99,247.27,246.94,247.11,100535.0,242.0887,242.3632,242.0397,242.2064,100535.0
2022-12-08 12:45:00,247.12,247.33,246.94,247.31,105177.0,242.2162,242.422,242.0397,242.4024,105177.0
2022-12-08 12:50:00,247.31,247.66,247.31,247.6,110466.0,242.4024,242.7454,242.4024,242.6866,110466.0
2022-12-08 12:55:00,247.63,247.64,247.39,247.52,73660.0,242.716,242.7258,242.4808,242.6082,73660.0
2022-12-08 13:00:00,247.53,247.65,247.4,247.56,86020.0,242.618,242.7356,242.4906,242.6474,86020.0
2022-12-08 13:05:00,247.57,247.81,247.39,247.59,108903.0,242.6572,242.8925,242.4808,242.6768,108903.0
2022-12-08 13:10:00,247.6,247.6,247.33,247.43,90505.0,242.6866,242.6866,242.422,242.52,90505.0
2022-12-08 13:15:00,247.45,247.75,247.36,247.59,102602.0,242.5396,242.8337,242.4514,242.6768,102602.0
2022-12-08 13:20:00,247.59,247.7,247.24,247.7,75777.0,242.6768,242.7846,242.3338,242.7846,75777.0
2022-12-08 13:25:00,247.69,248.07,247.61,248.04,124358.0,242.7748,243.1473,242.6964,243.1179,124358.0
2022-12-08 13:30:00,248.06,248.39,248.06,248.21,185706.0,243.1375,243.461,243.1375,243.2845,185706.0
2022-12-08 13:35:00,248.18,248.32,248.04,248.26,143652.0,243.2551,243.3923,243.1179,243.3335,143652.0
2022-12-08 13:40:00,248.3,248.65,248.27,248.55,185634.0,243.3727,243.7158,243.3433,243.6178,185634.0
2022-12-08 13:45:00,248.56,248.74,248.52,248.63,92658.0,243.6276,243.804,243.5884,243.6962,92658.0
2022-12-08 13:50:00,248.64,248.65,248.02,248.06,94221.0,243.706,243.7158,243.0983,243.1375,94221.0
2022-12-08 13:55:00,248.06,248.29,247.95,248.18,170842.0,243.1375,243.3629,243.0297,243.2551,170842.0
2022-12-08 14:00:00,248.16,248.16,246.96,247.01,229944.0,243.2355,243.2355,242.0593,242.1083,229944.0
2022-12-08 14:05:00,246.97,246.97,246.1,246.63,377009.0,242.0691,242.0691,241.2164,241.7359,377009.0
2022-12-08 14:10:00,246.62,246.63,246.29,246.5,162211.0,241.7261,241.7359,241.4026,241.6085,162211.0
2022-12-08 14:15:00,246.49,246.61,246.25,246.47,230711.0,241.5987,241.7163,241.3634,241.5791,230711.0
2022-12-08 14:20:00,246.49,246.77,246.41,246.55,194127.0,241.5987,241.8731,241.5202,241.6575,194127.0
2022-12-08 14:25:00,246.55,246.85,246.26,246.45,203104.0,241.6575,241.9515,241.3732,241.5594,203104.0
2022-12-08 14:30:00,246.4,246.78,246.09,246.63,224135.0,241.5104,241.8829,241.2066,241.7359,224135.0
2022-12-08 14:35:00,246.64,246.97,246.54,246.83,141632.0,241.7457,242.0691,241.6477,241.9319,141632.0
2022-12-08 14:40:00,246.81,247.05,246.74,246.77,136265.0,241.9123,242.1475,241.8437,241.8731,136265.0
2022-12-08 14:45:00,246.79,247.06,246.76,246.89,99970.0,241.8927,242.1573,241.8633,241.9907,99970.0
2022-12-08 14:50:00,246.91,247.3,246.62,247.28,160017.0,242.0103,242.3926,241.7261,242.373,160017.0
2022-12-08 14:55:00,247.28,247.3,246.75,246.83,142548.0,242.373,242.3926,241.8535,241.9319,142548.0
2022-12-08 15:00:00,246.81,246.83,246.34,246.49,157222.0,241.9123,241.9319,241.4516,241.5987,157222.0
2022-12-08 15:05:00,246.49,247.07,246.08,247.03,313993.0,241.5987,242.1671,241.1968,242.1279,313993.0
2022-12-08 15:10:00,247.07,247.22,246.81,246.88,139314.0,242.1671,242.3142,241.9123,241.9809,139314.0
2022-12-08 15:15:00,246.86,247.27,246.65,247.23,106789.0,241.9613,242.3632,241.7555,242.324,106789.0
2022-12-08 15:20:00,247.24,247.67,247.08,247.65,172983.0,242.3338,242.7552,242.1769,242.7356,172983.0
2022-12-08 15:25:00,247.66,247.85,247.55,247.78,198504.0,242.7454,242.9317,242.6376,242.8631,198504.0
2022-12-08 15:30:00,247.78,247.93,247.3,247.44,190196.0,242.8631,243.0101,242.3926,242.5298,190196.0
2022-12-08 15:35:00,247.43,247.66,247.29,247.3,158085.0,242.52,242.7454,242.3828,242.3926,158085.0
2022-12-08 15:40:00,247.29,247.38,247.1,247.19,201619.0,242.3828,242.471,242.1965,242.2848,201619.0
2022-12-08 15:45:00,247.19,247.19,246.43,246.67,231239.0,242.2848,242.2848,241.5398,241.7751,231239.0
2022-12-08 15:50:00,246.65,247.36,246.38,247.2,386348.0,241.7555,242.4514,241.4908,242.2946,386348.0
2022-12-08 15:55:00,247.22,247.53,247.06,247.4,781400.0,242.3142,242.618,242.1573,242.4906,781400.0
2022-12-09 09:30:00,244.75,246.62,244.56,245.04,435699.0,239.8932,241.7261,239.707,240.1774,435699.0
2022-12-09 09:35:00,245.05,245.8,244.79,245.3,215939.0,240.1872,240.9223,239.9324,240.4323,215939.0
2022-12-09 09:40:00,245.28,245.57,244.72,245.47,212161.0,240.4127,240.6969,239.8638,240.5989,212161.0
2022-12-09 09:45:00,245.48,246.21,245.46,245.72,179368.0,240.6087,241.3242,240.5891,240.8439,179368.0
2022-12-09 09:50:00,245.71,245.9,245.04,245.33,118922.0,240.8341,241.0204,240.1774,240.4617,118922.0
2022-12-09 09:55:00,245.32,245.69,245.1,245.48,96884.0,240.4519,240.8145,240.2362,240.6087,96884.0
2022-12-09 10:00:00,245.51,246.29,244.16,245.74,328616.0,240.6381,241.4026,239.3149,240.8635,328616.0
2022-12-09 10:05:00,245.74,246.24,245.26,245.55,146028.0,240.8635,241.3536,240.3931,240.6773,146028.0
2022-12-09 10:10:00,245.59,245.99,244.54,245.16,223039.0,240.7165,241.1086,239.6874,240.295,223039.0
2022-12-09 10:15:00,245.19,245.54,244.77,245.04,143479.0,240.3245,240.6675,239.9128,240.1774,143479.0
2022-12-09 10:20:00,245.04,245.38,244.56,244.64,167945.0,240.1774,240.5107,239.707,239.7854,167945.0
2022-12-09 10:25:00,244.68,245.51,244.65,245.51,153956.0,239.8246,240.6381,239.7952,240.6381,153956.0
2022-12-09 10:30:00,245.53,246.78,245.5,246.1,435575.0,240.6577,241.8829,240.6283,241.2164,435575.0
2022-12-09 10:35:00,246.12,246.79,245.81,246.7,115092.0,241.236,241.8927,240.9321,241.8045,115092.0
2022-12-09 10:40:00,246.72,246.73,245.81,246.14,193478.0,241.8241,241.8339,240.9321,241.2556,193478.0
2022-12-09 10:45:00,246.14,246.15,245.74,245.91,224655.0,241.2556,241.2654,240.8635,241.0302,224655.0
2022-12-09 10:50:00,245.91,246.74,245.8,246.62,176894.0,241.0302,241.8437,240.9223,241.7261,176894.0
2022-12-09 10:55:00,246.6,247.77,246.55,247.75,252312.0,241.7065,242.8533,241.6575,242.8337,252312.0
2022-12-09 11:00:00,247.79,248.29,247.5,248.24,276120.0,242.8729,243.3629,242.5886,243.3139,276120.0
2022-12-09 11:05:00,248.24,248.31,247.68,247.76,195274.0,243.3139,243.3825,242.765,242.8435,195274.0
2022-12-09 11:10:00,247.77,247.81,247.12,247.18,193634.0,242.8533,242.8925,242.2162,242.275,193634.0
2022-12-09 11:15:00,247.18,247.37,246.97,247.01,195370.0,242.275,242.4612,242.0691,242.1083,195370.0
2022-12-09 11:20:00,246.98,247.24,246.83,246.88,165850.0,242.0789,242.3338,241.9319,241.9809,165850.0
2022-12-09 11:25:00,246.89,247.16,246.47,247.14,191553.0,241.9907,242.2554,241.5791,242.2358,191553.0
2022-12-09 11:30:00,247.13,247.49,246.97,247.3,200122.0,242.226,242.5788,242.0691,242.3926,200122.0
2022-12-09 11:35:00,247.32,247.63,246.9,247.12,206552.0,242.4122,242.716,242.0005,242.2162,206552.0
2022-12-09 11:40:00,247.12,247.13,246.43,247.02,141133.0,242.2162,242.226,241.5398,242.1181,141133.0
2022-12-09 11:45:00,247.02,247.56,247.02,247.42,190420.0,242.1181,242.6474,242.1181,242.5102,190420.0
2022-12-09 11:50:00,247.42,247.71,247.4,247.53,122476.0,242.5102,242.7944,242.4906,242.618,122476.0
2022-12-09 11:55:00,247.56,247.65,247.26,247.41,89802.0,242.6474,242.7356,242.3534,242.5004,89802.0
2022-12-09 12:00:00,247.42,247.57,247.13,247.22,93761.0,242.5102,242.6572,242.226,242.3142,93761.0
2022-12-09 12:05:00,247.2,247.35,246.86,247.19,129798.0,242.2946,242.4416,241.9613,242.2848,129798.0
2022-12-09 12:10:00,247.2,247.6,247.18,247.48,89653.0,242.2946,242.6866,242.275,242.569,89653.0
2022-12-09 12:15:00,247.47,247.6,247.19,247.46,98613.0,242.5592,242.6866,242.2848,242.5494,98613.0
2022-12-09 12:20:00,247.49,247.49,246.9,247.17,101433.0,242.5788,242.5788,242.0005,242.2652,101433.0
2022-12-09 12:25:00,247.17,247.45,247.1,247.24,89203.0,242.2652,242.5396,242.1965,242.3338,89203.0
2022-12-09 12:30:00,247.23,247.64,247.13,247.55,92688.0,242.324,242.7258,242.226,242.6376,92688.0
2022-12-09 12:35:00,247.55,247.82,247.55,247.68,78609.0,242.6376,242.9023,242.6376,242.765,78609.0
2022-12-09 12:40:00,247.68,247.83,247.29,247.68,110252.0,242.765,242.9121,242.3828,242.765,110252.0
2022-12-09 12:45:00,247.66,247.91,247.45,247.51,71804.0,242.7454,242.9905,242.5396,242.5984,71804.0
2022-12-09 12:50:00,247.51,247.57,247.35,247.38,48010.0,242.5984,242.6572,242.4416,242.471,48010.0
2022-12-09 12:55:00,247.37,247.54,247.33,247.38,81032.0,242.4612,242.6278,242.422,242.471,81032.0
2022-12-09 13:00:00,247.38,247.38,246.81,247.1,123021.0,242.471,242.471,241.9123,242.1965,123021.0
2022-12-09 13:05:00,247.08,247.1,246.57,246.68,88958.0,242.1769,242.1965,241.6771,241.7849,88958.0
2022-12-09 13:10:00,246.65,246.78,246.31,246.63,139874.0,241.7555,241.8829,241.4222,241.7359,139874.0
2022-12-09 13:15:00,246.63,246.95,246.55,246.87,88358.0,241.7359,242.0495,241.6575,241.9711,88358.0
2022-12-09 13:20:00,246.84,246.89,246.54,246.54,63294.0,241.9417,241.9907,241.6477,241.6477,63294.0
2022-12-09 13:25:00,246.53,246.91,246.37,246.87,55407.0,241.6379,242.0103,241.481,241.9711,55407.0
2022-12-09 13:30:00,246.86,247.28,246.8,247.02,86400.0,241.9613,242.373,241.9025,242.1181,86400.0
2022-12-09 13:35:00,247.08,247.28,247.0,247.22,58355.0,242.1769,242.373,242.0985,242.3142,58355.0
2022-12-09 13:40:00,247.22,247.31,246.88,247.01,57891.0,242.3142,242.4024,241.9809,242.1083,57891.0
2022-12-09 13:45:00,247.02,247.14,246.82,247.02,66722.0,242.1181,242.2358,241.9221,242.1181,66722.0
2022-12-09 13:50:00,247.05,247.23,246.86,246.99,76266.0,242.1475,242.324,241.9613,242.0887,76266.0
2022-12-09 13:55:00,246.99,247.06,246.87,246.98,48318.0,242.0887,242.1573,241.9711,242.0789,48318.0
2022-12-09 14:00:00,246.95,247.02,246.49,246.54,110557.0,242.0495,242.1181,241.5987,241.6477,110557.0
2022-12-09 14:05:00,246.53,246.6,246.19,246.53,93990.0,241.6379,241.7065,241.3046,241.6379,93990.0
2022-12-09 14:10:00,246.5,246.72,246.24,246.72,86133.0,241.6085,241.8241,241.3536,241.8241,86133.0
2022-12-09 14:15:00,246.74,247.0,246.63,246.86,90057.0,241.8437,242.0985,241.7359,241.9613,90057.0
2022-12-09 14:20:00,246.88,246.98,246.66,246.86,56798.0,241.9809,242.0789,241.7653,241.9613,56798.0
2022-12-09 14:25:00,246.92,247.05,246.85,246.98,77618.0,242.0201,242.1475,241.9515,242.0789,77618.0
2022-12-09 14:30:00,246.99,247.05,246.72,246.98,56535.0,242.0887,242.1475,241.8241,242.0789,56535.0
2022-12-09 14:35:00,247.0,247.18,246.99,247.07,52864.0,242.0985,242.275,242.0887,242.1671,52864.0
2022-12-09 14:40:00,247.06,247.11,246.84,246.91,62216.0,242.1573,242.2064,241.9417,242.0103,62216.0
2022-12-09 14:45:00,246.9,247.08,246.83,246.92,65326.0,242.0005,242.1769,241.9319,242.0201,65326.0
2022-12-09 14:50:00,246.93,246.96,246.67,246.94,52601.0,242.0299,242.0593,241.7751,242.0397,52601.0
2022-12-09 14:55:00,246.98,247.06,246.8,246.91,53302.0,242.0789,242.1573,241.9025,242.0103,53302.0
2022-12-09 15:00:00,246.87,247.06,246.73,246.98,64250.0,241.9711,242.1573,241.8339,242.0789,64250.0
2022-12-09 15:05:00,246.99,247.34,246.86,247.01,109253.0,242.0887,242.4318,241.9613,242.1083,109253.0
2022-12-09 15:10:00,246.98,247.4,246.86,247.26,144177.0,242.0789,242.4906,241.9613,242.3534,144177.0
2022-12-09 15:15:00,247.28,247.51,247.25,247.3,145643.0,242.373,242.5984,242.3436,242.3926,145643.0
2022-12-09 15:20:00,247.3,247.43,247.21,247.22,124419.0,242.3926,242.52,242.3044,242.3142,124419.0
2022-12-09 15:25:00,247.22,247.5,247.15,247.25,167857.0,242.3142,242.5886,242.2456,242.3436,167857.0
2022-12-09 15:30:00,247.22,247.39,247.06,247.24,219782.0,242.3142,242.4808,242.1573,242.3338,219782.0
2022-12-09 15:35:00,247.23,247.24,246.66,246.75,143669.0,242.324,242.3338,241.7653,241.8535,143669.0
2022-12-09 15:40:00,246.73,246.73,246.25,246.33,165203.0,241.8339,241.8339,241.3634,241.4418,165203.0
2022-12-09 15:45:00,246.31,246.75,246.18,246.2,141677.0,241.4222,241.8535,241.2948,241.3144,141677.0
2022-12-09 15:50:00,246.2,246.21,245.51,245.89,332858.0,241.3144,241.3242,240.6381,241.0106,332858.0
2022-12-09 15:55:00,245.89,245.92,245.2,245.42,556188.0,241.0106,241.04,240.3343,240.5499,556188.0
2022-12-12 09:30:00,247.47,249.25,247.17,249.02,778449.0,242.5592,244.3039,242.2652,244.0784,778449.0
2022-12-12 09:35:00,249.0,249.71,248.67,248.77,467526.0,244.0588,244.7548,243.7354,243.8334,467526.0
2022-12-12 09:40:00,248.79,249.38,248.56,249.31,373305.0,243.853,244.4313,243.6276,244.3627,373305.0
2022-12-12 09:45:00,249.28,251.7,249.25,251.69,873206.0,244.3333,246.7053,244.3039,246.6955,873206.0
2022-12-12 09:50:00,251.68,252.16,251.22,251.27,676666.0,246.6857,247.1561,246.2348,246.2838,676666.0
2022-12-12 09:55:00,251.23,251.91,251.07,251.19,373319.0,246.2446,246.9111,246.0878,246.2054,373319.0
2022-12-12 10:00:00,251.21,251.31,250.5,250.76,319985.0,246.225,246.323,245.5291,245.7839,319985.0
2022-12-12 10:05:00,250.76,250.78,250.16,250.37,389239.0,245.7839,245.8035,245.1958,245.4017,389239.0
2022-12-12 10:10:00,250.35,250.98,250.2,250.9,351482.0,245.3821,245.9996,245.235,245.9211,351482.0
2022-12-12 10:15:00,250.9,250.96,250.43,250.58,272721.0,245.9211,245.98,245.4605,245.6075,272721.0
2022-12-12 10:20:00,250.56,250.92,250.38,250.73,235713.0,245.5879,245.9407,245.4115,245.7545,235713.0
2022-12-12 10:25:00,250.75,251.01,250.29,250.78,256399.0,245.7741,246.029,245.3232,245.8035,256399.0
2022-12-12 10:30:00,250.78,250.78,249.8,249.89,252902.0,245.8035,245.8035,244.843,244.9312,252902.0
2022-12-12 10:35:00,249.89,249.99,249.36,249.59,263106.0,244.9312,245.0292,244.4117,244.6371,263106.0
2022-12-12 10:40:00,249.59,249.79,249.27,249.59,270330.0,244.6371,244.8332,244.3235,244.6371,270330.0
2022-12-12 10:45:00,249.6,249.81,248.88,249.09,286422.0,244.6469,244.8528,243.9412,244.1471,286422.0
2022-12-12 10:50:00,249.05,249.23,248.79,249.18,178913.0,244.1079,244.2843,243.853,244.2353,178913.0
2022-12-12 10:55:00,249.17,249.84,249.14,249.75,235478.0,244.2255,244.8822,244.1961,244.794,235478.0
2022-12-12 11:00:00,249.77,250.66,249.76,250.54,417580.0,244.8136,245.6859,244.8038,245.5683,417580.0
2022-12-12 11:05:00,250.53,250.91,250.41,250.75,227209.0,245.5585,245.9309,245.4409,245.7741,227209.0
2022-12-12 11:10:00,250.74,250.75,250.45,250.54,150725.0,245.7643,245.7741,245.4801,245.5683,150725.0
2022-12-12 11:15:00,250.55,250.65,250.35,250.52,181529.0,245.5781,245.6761,245.3821,245.5487,181529.0
2022-12-12 11:20:00,250.53,250.78,250.41,250.66,232448.0,245.5585,245.8035,245.4409,245.6859,232448.0
2022-12-12 11:25:00,250.66,250.82,250.29,250.36,167992.0,245.6859,245.8427,245.3232,245.3919,167992.0
2022-12-12 11:30:00,250.38,250.39,249.64,249.74,179347.0,245.4115,245.4213,244.6861,244.7842,179347.0
2022-12-12 11:35:00,249.72,249.9,249.62,249.83,151653.0,244.7646,244.941,244.6665,244.8724,151653.0
2022-12-12 11:40:00,249.82,250.25,249.71,250.22,215203.0,244.8626,245.284,244.7548,245.2546,215203.0
2022-12-12 11:45:00,250.21,250.59,250.2,250.45,154742.0,245.2448,245.6173,245.235,245.4801,154742.0
2022-12-12 11:50:00,250.46,250.54,250.25,250.29,115044.0,245.4899,245.5683,245.284,245.3232,115044.0
2022-12-12 11:55:00,250.29,250.46,250.23,250.35,163130.0,245.3232,245.4899,245.2644,245.3821,163130.0
2022-12-12 12:00:00,250.35,250.4,249.94,250.22,182012.0,245.3821,245.4311,244.9802,245.2546,182012.0
2022-12-12 12:05:00,250.22,250.22,249.72,249.9,131991.0,245.2546,245.2546,244.7646,244.941,131991.0
2022-12-12 12:10:00,249.88,249.93,249.69,249.83,131380.0,244.9214,244.9704,244.7352,244.8724,131380.0
2022-12-12 12:15:00,249.83,250.28,249.75,250.28,190895.0,244.8724,245.3134,244.794,245.3134,190895.0
2022-12-12 12:20:00,250.27,250.31,249.88,250.02,153237.0,245.3036,245.3429,244.9214,245.0586,153237.0
2022-12-12 12:25:00,250.03,250.03,249.72,249.89,126849.0,245.0684,245.0684,244.7646,244.9312,126849.0
2022-12-12 12:30:00,249.88,250.28,249.74,250.28,159450.0,244.9214,245.3134,244.7842,245.3134,159450.0
2022-12-12 12:35:00,250.29,250.31,250.02,250.05,159714.0,245.3232,245.3429,245.0586,245.088,159714.0
2022-12-12 12:40:00,250.06,250.36,250.05,250.32,138256.0,245.0978,245.3919,245.088,245.3527,138256.0
2022-12-12 12:45:00,250.32,250.44,250.25,250.25,95429.0,245.3527,245.4703,245.284,245.284,95429.0
2022-12-12 12:50:00,250.24,250.38,250.14,250.26,161450.0,245.2742,245.4115,245.1762,245.2938,161450.0
2022-12-12 12:55:00,250.28,250.35,250.16,250.24,90353.0,245.3134,245.3821,245.1958,245.2742,90353.0
2022-12-12 13:00:00,250.23,250.9,250.03,250.13,266161.0,245.2644,245.9211,245.0684,245.1664,266161.0
2022-12-12 13:05:00,250.13,250.31,249.97,250.08,146435.0,245.1664,245.3429,245.0096,245.1174,146435.0
2022-12-12 13:10:00,250.12,250.14,249.79,249.86,137181.0,245.1566,245.1762,244.8332,244.9018,137181.0
2022-12-12 13:15:00,249.84,250.06,249.71,249.81,126944.0,244.8822,245.0978,244.7548,244.8528,126944.0
2022-12-12 13:20:00,249.82,250.1,249.79,249.87,105703.0,244.8626,245.137,244.8332,244.9116,105703.0
2022-12-12 13:25:00,249.87,250.27,249.84,250.25,119299.0,244.9116,245.3036,244.8822,245.284,119299.0
2022-12-12 13:30:00,250.23,250.5,250.14,250.34,147822.0,245.2644,245.5291,245.1762,245.3723,147822.0
2022-12-12 13:35:00,250.35,250.49,250.18,250.28,102197.0,245.3821,245.5193,245.2154,245.3134,102197.0
2022-12-12 13:40:00,250.26,250.41,250.21,250.28,73713.0,245.2938,245.4409,245.2448,245.3134,73713.0
2022-12-12 13:45:00,250.27,250.39,250.11,250.36,121805.0,245.3036,245.4213,245.1468,245.3919,121805.0
2022-12-12 13:50:00,250.35,250.68,250.35,250.42,205122.0,245.3821,245.7055,245.3821,245.4507,205122.0
2022-12-12 13:55:00,250.39,250.42,250.27,250.36,69660.0,245.4213,245.4507,245.3036,245.3919,69660.0
2022-12-12 14:00:00,250.37,250.53,250.22,250.4,158829.0,245.4017,245.5585,245.2546,245.4311,158829.0
2022-12-12 14:05:00,250.44,250.46,250.1,250.18,119109.0,245.4703,245.4899,245.137,245.2154,119109.0
2022-12-12 14:10:00,250.19,250.32,250.0,250.28,128580.0,245.2252,245.3527,245.039,245.3134,128580.0
2022-12-12 14:15:00,250.28,250.32,250.05,250.06,123642.0,245.3134,245.3527,245.088,245.0978,123642.0
2022-12-12 14:20:00,250.06,250.19,249.91,250.11,123937.0,245.0978,245.2252,244.9508,245.1468,123937.0
2022-12-12 14:25:00,250.12,250.45,249.98,250.15,129757.0,245.1566,245.4801,245.0194,245.186,129757.0
2022-12-12 14:30:00,250.15,250.17,249.74,249.89,144280.0,245.186,245.2056,244.7842,244.9312,144280.0
2022-12-12 14:35:00,249.89,250.17,249.83,250.12,134458.0,244.9312,245.2056,244.8724,245.1566,134458.0
2022-12-12 14:40:00,250.12,250.5,250.11,250.38,158066.0,245.1566,245.5291,245.1468,245.4115,158066.0
2022-12-12 14:45:00,250.38,250.72,250.37,250.53,112165.0,245.4115,245.7447,245.4017,245.5585,112165.0
2022-12-12 14:50:00,250.54,250.9,250.5,250.88,171915.0,245.5683,245.9211,245.5291,245.9015,171915.0
2022-12-12 14:55:00,250.86,251.16,250.85,251.0,157853.0,245.8819,246.176,245.8721,246.0192,157853.0
2022-12-12 15:00:00,251.01,251.21,250.9,251.12,140298.0,246.029,246.225,245.9211,246.1368,140298.0
2022-12-12 15:05:00,251.14,251.41,251.07,251.19,301386.0,246.1564,246.421,246.0878,246.2054,301386.0
2022-12-12 15:10:00,251.2,251.43,250.76,250.84,234325.0,246.2152,246.4406,245.7839,245.8623,234325.0
2022-12-12 15:15:00,250.86,251.06,250.81,250.95,225911.0,245.8819,246.078,245.8329,245.9702,225911.0
2022-12-12 15:20:00,250.94,251.49,250.84,251.48,274344.0,245.9603,246.4994,245.8623,246.4896,274344.0
2022-12-12 15:25:00,251.49,251.51,251.2,251.25,257213.0,246.4994,246.519,246.2152,246.2642,257213.0
2022-12-12 15:30:00,251.26,251.3,251.07,251.27,267196.0,246.274,246.3132,246.0878,246.2838,267196.0
2022-12-12 15:35:00,251.3,251.33,251.04,251.32,225420.0,246.3132,246.3426,246.0584,246.3328,225420.0
2022-12-12 15:40:00,251.32,251.39,250.85,250.94,214676.0,246.3328,246.4014,245.8721,245.9603,214676.0
2022-12-12 15:45:00,250.94,251.38,250.8,251.38,249745.0,245.9603,246.3916,245.8231,246.3916,249745.0
2022-12-12 15:50:00,251.36,251.84,251.07,251.6,412830.0,246.372,246.8425,246.0878,246.6073,412830.0
2022-12-12 15:55:00,251.6,252.54,251.56,252.53,1179791.0,246.6073,247.5286,246.568,247.5188,1179791.0
2022-12-13 09:30:00,261.76,262.89,260.95,261.12,1553826.0,256.5656,257.6732,255.7717,255.9383,1553826.0
2022-12-13 09:35:00,261.13,262.6,260.87,262.27,739253.0,255.9481,257.389,255.6933,257.0655,739253.0
2022-12-13 09:40:00,262.27,263.2,262.08,263.07,638735.0,257.0655,257.9771,256.8793,257.8496,638735.0
2022-12-13 09:45:00,263.08,263.92,262.13,262.45,699978.0,257.8594,258.6828,256.9283,257.2419,699978.0
2022-12-13 09:50:00,262.51,263.02,261.95,262.94,434491.0,257.3008,257.8006,256.7519,257.7222,434491.0
2022-12-13 09:55:00,262.88,263.02,262.17,262.32,345243.0,257.6634,257.8006,256.9675,257.1145,345243.0
2022-12-13 10:00:00,262.34,262.52,261.25,261.49,383624.0,257.1341,257.3106,256.0658,256.301,383624.0
2022-12-13 10:05:00,261.48,261.62,260.12,261.55,477848.0,256.2912,256.4284,254.9582,256.3598,477848.0
2022-12-13 10:10:00,261.55,261.94,260.88,261.32,494445.0,256.3598,256.7421,255.7031,256.1344,494445.0
2022-12-13 10:15:00,261.19,261.43,260.6,261.02,435669.0,256.0069,256.2422,255.4287,255.8403,435669.0
2022-12-13 10:20:00,261.01,261.07,259.13,259.79,401040.0,255.8305,255.8893,253.9878,254.6347,401040.0
2022-12-13 10:25:00,259.78,259.81,258.82,259.63,348846.0,254.6249,254.6543,253.684,254.4779,348846.0
2022-12-13 10:30:00,259.61,260.46,259.07,260.45,375742.0,254.4583,255.2914,253.929,255.2816,375742.0
2022-12-13 10:35:00,260.43,260.5,258.4,258.41,365173.0,255.262,255.3306,253.2723,253.2821,365173.0
2022-12-13 10:40:00,258.4,259.6,258.4,259.6,318459.0,253.2723,254.4485,253.2723,254.4485,318459.0
2022-12-13 10:45:00,259.59,260.19,259.06,259.06,277737.0,254.4387,255.0268,253.9192,253.9192,277737.0
2022-12-13 10:50:00,259.09,260.37,258.86,259.85,266587.0,253.9486,255.2032,253.7232,254.6935,266587.0
2022-12-13 10:55:00,259.85,260.21,259.09,259.91,274146.0,254.6935,255.0464,253.9486,254.7523,274146.0
2022-12-13 11:00:00,259.95,260.53,259.79,260.1,328872.0,254.7916,255.36,254.6347,254.9386,328872.0
2022-12-13 11:05:00,260.13,260.71,259.91,260.39,291695.0,254.968,255.5365,254.7523,255.2228,291695.0
2022-12-13 11:10:00,260.36,261.0,259.9,260.99,490347.0,255.1934,255.8207,254.7425,255.8109,490347.0
2022-12-13 11:15:00,260.98,261.28,260.3,260.36,316496.0,255.8011,256.0952,255.1346,255.1934,316496.0
2022-12-13 11:20:00,260.34,260.52,259.66,259.68,210830.0,255.1738,255.3502,254.5073,254.5269,210830.0
2022-12-13 11:25:00,259.71,259.97,259.38,259.94,235939.0,254.5563,254.8112,254.2329,254.7818,235939.0
2022-12-13 11:30:00,259.96,261.1,259.94,261.03,366766.0,254.8014,255.9187,254.7818,255.8501,366766.0
2022-12-13 11:35:00,261.03,261.2,260.43,260.55,219974.0,255.8501,256.0167,255.262,255.3796,219974.0
2022-12-13 11:40:00,260.55,260.57,259.88,260.16,143608.0,255.3796,255.3993,254.7229,254.9974,143608.0
2022-12-13 11:45:00,260.17,260.23,257.71,257.97,375018.0,255.0072,255.066,252.596,252.8508,375018.0
2022-12-13 11:50:00,257.96,258.09,257.32,257.77,405269.0,252.841,252.9685,252.2137,252.6548,405269.0
2022-12-13 11:55:00,257.74,257.97,257.33,257.95,218433.0,252.6254,252.8508,252.2235,252.8312,218433.0
2022-12-13 12:00:00,257.95,258.17,257.55,257.86,191873.0,252.8312,253.0469,252.4392,252.743,191873.0
2022-12-13 12:05:00,257.89,258.37,257.37,257.37,199066.0,252.7724,253.2429,252.2628,252.2628,199066.0
2022-12-13 12:10:00,257.36,257.36,255.93,256.13,371264.0,252.253,252.253,250.8513,251.0474,371264.0
2022-12-13 12:15:00,256.12,256.15,254.27,254.31,225611.0,251.0376,251.067,249.2243,249.2635,225611.0
2022-12-13 12:20:00,254.31,255.36,254.19,254.95,379052.0,249.2635,250.2926,249.1459,249.8908,379052.0
2022-12-13 12:25:00,254.91,255.08,253.96,254.23,264627.0,249.8516,250.0182,248.9204,249.1851,264627.0
2022-12-13 12:30:00,254.21,254.38,253.07,253.62,328377.0,249.1655,249.3321,248.0481,248.5872,328377.0
2022-12-13 12:35:00,253.61,254.96,253.44,254.89,267816.0,248.5774,249.9006,248.4107,249.832,267816.0
2022-12-13 12:40:00,254.9,255.12,254.36,255.06,173764.0,249.8418,250.0574,249.3125,249.9986,173764.0
2022-12-13 12:45:00,255.09,255.33,253.61,253.73,247352.0,250.028,250.2632,248.5774,248.695,247352.0
2022-12-13 12:50:00,253.72,254.55,253.7,254.08,176306.0,248.6852,249.4987,248.6656,249.038,176306.0
2022-12-13 12:55:00,254.08,254.7,253.98,254.67,148949.0,249.038,249.6457,248.94,249.6163,148949.0
2022-12-13 13:00:00,254.63,255.08,254.12,254.38,281920.0,249.5771,250.0182,249.0772,249.3321,281920.0
2022-12-13 13:05:00,254.42,254.58,253.51,253.78,163333.0,249.3713,249.5281,248.4794,248.744,163333.0
2022-12-13 13:10:00,253.75,254.38,253.75,254.28,170242.0,248.7146,249.3321,248.7146,249.2341,170242.0
2022-12-13 13:15:00,254.37,255.51,254.16,255.21,236830.0,249.3223,250.4397,249.1165,250.1456,236830.0
2022-12-13 13:20:00,255.2,255.52,255.01,255.42,172794.0,250.1358,250.4495,249.9496,250.3514,172794.0
2022-12-13 13:25:00,255.41,255.64,255.11,255.49,166150.0,250.3416,250.5671,250.0476,250.4201,166150.0
2022-12-13 13:30:00,255.48,256.0,255.3,255.33,159409.0,250.4103,250.9199,250.2338,250.2632,159409.0
2022-12-13 13:35:00,255.35,255.65,255.1,255.51,138488.0,250.2828,250.5769,250.0378,250.4397,138488.0
2022-12-13 13:40:00,255.49,255.66,255.08,255.59,101765.0,250.4201,250.5867,250.0182,250.5181,101765.0
2022-12-13 13:45:00,255.59,255.66,254.96,255.25,102281.0,250.5181,250.5867,249.9006,250.1848,102281.0
2022-12-13 13:50:00,255.24,255.59,254.66,254.89,139257.0,250.175,250.5181,249.6065,249.832,139257.0
2022-12-13 13:55:00,254.88,255.74,254.78,255.63,134973.0,249.8222,250.6651,249.7241,250.5573,134973.0
2022-12-13 14:00:00,255.6,256.0,255.34,255.65,163770.0,250.5279,250.9199,250.273,250.5769,163770.0
2022-12-13 14:05:00,255.6,255.71,255.04,255.21,146576.0,250.5279,250.6357,249.979,250.1456,146576.0
2022-12-13 14:10:00,255.2,255.63,255.1,255.58,102089.0,250.1358,250.5573,250.0378,250.5083,102089.0
2022-12-13 14:15:00,255.56,255.81,255.32,255.48,115925.0,250.4887,250.7337,250.2534,250.4103,115925.0
2022-12-13 14:20:00,255.48,255.75,255.15,255.72,109087.0,250.4103,250.6749,250.0868,250.6455,109087.0
2022-12-13 14:25:00,255.72,256.0,255.67,255.96,197644.0,250.6455,250.9199,250.5965,250.8807,197644.0
2022-12-13 14:30:00,255.95,256.22,255.56,256.05,171035.0,250.8709,251.1356,250.4887,250.9689,171035.0
2022-12-13 14:35:00,256.04,256.74,256.0,256.69,166128.0,250.9591,251.6453,250.9199,251.5962,166128.0
2022-12-13 14:40:00,256.7,257.35,256.55,257.3,196386.0,251.606,252.2431,251.459,252.1941,196386.0
2022-12-13 14:45:00,257.28,257.47,256.88,256.89,215012.0,252.1745,252.3608,251.7825,251.7923,215012.0
2022-12-13 14:50:00,256.86,256.89,255.73,255.73,167848.0,251.7629,251.7923,250.6553,250.6553,167848.0
2022-12-13 14:55:00,255.72,256.02,255.67,255.94,150878.0,250.6455,250.9395,250.5965,250.8611,150878.0
2022-12-13 15:00:00,255.94,255.94,254.62,254.88,224824.0,250.8611,250.8611,249.5673,249.8222,224824.0
2022-12-13 15:05:00,254.89,255.19,254.56,255.06,207395.0,249.832,250.126,249.5085,249.9986,207395.0
2022-12-13 15:10:00,255.05,255.13,254.71,254.94,174985.0,249.9888,250.0672,249.6555,249.881,174985.0
2022-12-13 15:15:00,254.95,256.11,254.86,255.73,238799.0,249.8908,251.0278,249.8026,250.6553,238799.0
2022-12-13 15:20:00,255.73,255.87,255.36,255.69,172340.0,250.6553,250.7925,250.2926,250.6161,172340.0
2022-12-13 15:25:00,255.66,255.82,255.23,255.79,204628.0,250.5867,250.7435,250.1652,250.7141,204628.0
2022-12-13 15:30:00,255.78,256.67,255.73,256.53,186730.0,250.7043,251.5766,250.6553,251.4394,186730.0
2022-12-13 15:35:00,256.54,256.71,255.73,255.94,264101.0,251.4492,251.6158,250.6553,250.8611,264101.0
2022-12-13 15:40:00,255.98,256.46,255.68,256.28,324635.0,250.9003,251.3708,250.6063,251.1944,324635.0
2022-12-13 15:45:00,256.3,256.87,256.28,256.35,321175.0,251.214,251.7727,251.1944,251.263,321175.0
2022-12-13 15:50:00,256.34,258.0,256.34,257.78,528104.0,251.2532,252.8803,251.2532,252.6646,528104.0
2022-12-13 15:55:00,257.76,257.78,256.68,256.95,1142795.0,252.645,252.6646,251.5864,251.8511,1142795.0
2022-12-14 09:30:00,257.1,259.32,256.92,259.29,722095.0,251.9981,254.1741,251.8217,254.1447,722095.0
2022-12-14 09:35:00,259.33,259.5,258.67,259.2,328476.0,254.1839,254.3505,253.537,254.0564,328476.0
2022-12-14 09:40:00,259.23,259.31,257.66,258.92,242123.0,254.0858,254.1643,252.547,253.782,242123.0
2022-12-14 09:45:00,258.92,259.17,258.38,259.03,258564.0,253.782,254.027,253.2527,253.8898,258564.0
2022-12-14 09:50:00,259.08,260.12,259.06,259.98,464005.0,253.9388,254.9582,253.9192,254.821,464005.0
2022-12-14 09:55:00,259.97,260.83,259.87,260.61,475144.0,254.8112,255.6541,254.7131,255.4385,475144.0
2022-12-14 10:00:00,260.57,260.78,259.82,260.29,434770.0,255.3993,255.6051,254.6641,255.1248,434770.0
2022-12-14 10:05:00,260.29,260.83,260.24,260.59,230056.0,255.1248,255.6541,255.0758,255.4189,230056.0
2022-12-14 10:10:00,260.6,260.77,260.33,260.42,217316.0,255.4287,255.5953,255.164,255.2522,217316.0
2022-12-14 10:15:00,260.42,260.74,260.03,260.73,213668.0,255.2522,255.5659,254.87,255.5561,213668.0
2022-12-14 10:20:00,260.71,260.74,260.39,260.4,117969.0,255.5365,255.5659,255.2228,255.2326,117969.0
2022-12-14 10:25:00,260.41,261.0,260.39,260.86,174563.0,255.2424,255.8207,255.2228,255.6835,174563.0
2022-12-14 10:30:00,260.85,260.85,260.23,260.49,170071.0,255.6737,255.6737,255.066,255.3208,170071.0
2022-12-14 10:35:00,260.48,260.56,260.05,260.22,183741.0,255.311,255.3894,254.8896,255.0562,183741.0
2022-12-14 10:40:00,260.24,261.13,260.18,260.92,221329.0,255.0758,255.9481,255.017,255.7423,221329.0
2022-12-14 10:45:00,260.94,261.11,260.67,260.81,174046.0,255.7619,255.9285,255.4973,255.6345,174046.0
2022-12-14 10:50:00,260.82,260.99,260.52,260.89,113179.0,255.6443,255.8109,255.3502,255.7129,113179.0
2022-12-14 10:55:00,260.88,260.92,260.41,260.65,140057.0,255.7031,255.7423,255.2424,255.4777,140057.0
2022-12-14 11:00:00,260.68,261.29,260.63,261.2,195888.0,255.5071,256.105,255.4581,256.0167,195888.0
2022-12-14 11:05:00,261.2,261.2,260.64,260.74,172004.0,256.0167,256.0167,255.4679,255.5659,172004.0
2022-12-14 11:10:00,260.74,260.81,260.53,260.73,114599.0,255.5659,255.6345,255.36,255.5561,114599.0
2022-12-14 11:15:00,260.73,261.13,260.47,261.12,151280.0,255.5561,255.9481,255.3012,255.9383,151280.0
2022-12-14 11:20:00,261.1,261.59,260.95,261.48,340257.0,255.9187,256.399,255.7717,256.2912,340257.0
2022-12-14 11:25:00,261.47,261.7,261.13,261.67,227056.0,256.2814,256.5068,255.9481,256.4774,227056.0
2022-12-14 11:30:00,261.66,261.85,261.37,261.68,152796.0,256.4676,256.6539,256.1834,256.4872,152796.0
2022-12-14 11:35:00,261.7,262.12,261.52,262.01,213736.0,256.5068,256.9185,256.3304,256.8107,213736.0
2022-12-14 11:40:00,262.02,262.38,261.99,262.26,223996.0,256.8205,257.1733,256.7911,257.0557,223996.0
2022-12-14 11:45:00,262.27,262.59,262.12,262.3,217175.0,257.0655,257.3792,256.9185,257.0949,217175.0
2022-12-14 11:50:00,262.32,262.55,262.12,262.17,187831.0,257.1145,257.34,256.9185,256.9675,187831.0
2022-12-14 11:55:00,262.16,262.25,261.77,261.82,183933.0,256.9577,257.0459,256.5754,256.6244,183933.0
2022-12-14 12:00:00,261.81,261.82,261.24,261.3,190721.0,256.6146,256.6244,256.056,256.1148,190721.0
2022-12-14 12:05:00,261.32,261.5,261.19,261.28,161925.0,256.1344,256.3108,256.0069,256.0952,161925.0
2022-12-14 12:10:00,261.29,261.31,261.05,261.17,135876.0,256.105,256.1246,255.8697,255.9873,135876.0
2022-12-14 12:15:00,261.18,261.3,261.06,261.27,167540.0,255.9971,256.1148,255.8795,256.0854,167540.0
2022-12-14 12:20:00,261.27,261.4,261.03,261.27,143678.0,256.0854,256.2128,255.8501,256.0854,143678.0
2022-12-14 12:25:00,261.28,261.32,260.78,261.06,177245.0,256.0952,256.1344,255.6051,255.8795,177245.0
2022-12-14 12:30:00,261.05,261.23,260.65,260.81,148503.0,255.8697,256.0462,255.4777,255.6345,148503.0
2022-12-14 12:35:00,260.77,260.91,260.39,260.91,243670.0,255.5953,255.7325,255.2228,255.7325,243670.0
2022-12-14 12:40:00,260.91,261.2,260.51,261.18,223691.0,255.7325,256.0167,255.3404,255.9971,223691.0
2022-12-14 12:45:00,261.17,261.18,260.87,260.99,117504.0,255.9873,255.9971,255.6933,255.8109,117504.0
2022-12-14 12:50:00,260.98,261.28,260.82,261.21,137713.0,255.8011,256.0952,255.6443,256.0266,137713.0
2022-12-14 12:55:00,261.26,261.43,260.84,260.86,140658.0,256.0756,256.2422,255.6639,255.6835,140658.0
2022-12-14 13:00:00,260.87,261.61,260.76,261.53,232710.0,255.6933,256.4186,255.5855,256.3402,232710.0
2022-12-14 13:05:00,261.53,261.71,261.48,261.57,138136.0,256.3402,256.5166,256.2912,256.3794,138136.0
2022-12-14 13:10:00,261.54,261.74,260.96,260.98,169136.0,256.35,256.546,255.7815,255.8011,169136.0
2022-12-14 13:15:00,260.99,261.04,260.45,260.5,167125.0,255.8109,255.8599,255.2816,255.3306,167125.0
2022-12-14 13:20:00,260.5,260.94,260.48,260.83,139354.0,255.3306,255.7619,255.311,255.6541,139354.0
2022-12-14 13:25:00,260.81,261.2,260.65,261.1,110718.0,255.6345,256.0167,255.4777,255.9187,110718.0
2022-12-14 13:30:00,261.09,261.4,261.06,261.26,99982.0,255.9089,256.2128,255.8795,256.0756,99982.0
2022-12-14 13:35:00,261.25,262.05,261.21,262.01,216025.0,256.0658,256.8499,256.0266,256.8107,216025.0
2022-12-14 13:40:00,262.02,262.07,261.6,261.92,193585.0,256.8205,256.8695,256.4088,256.7225,193585.0
2022-12-14 13:45:00,261.87,262.03,261.45,261.48,147531.0,256.6735,256.8303,256.2618,256.2912,147531.0
2022-12-14 13:50:00,261.47,261.49,261.11,261.24,101289.0,256.2814,256.301,255.9285,256.056,101289.0
2022-12-14 13:55:00,261.23,261.9,261.21,261.51,184319.0,256.0462,256.7029,256.0266,256.3206,184319.0
2022-12-14 14:00:00,261.51,261.51,256.65,258.51,1151821.0,256.3206,256.3206,251.557,253.3801,1151821.0
2022-12-14 14:05:00,258.5,259.02,256.61,257.28,522878.0,253.3703,253.88,251.5178,252.1745,522878.0
2022-12-14 14:10:00,257.29,258.89,256.71,258.23,468054.0,252.1843,253.7526,251.6158,253.1057,468054.0
2022-12-14 14:15:00,258.16,258.39,257.49,257.91,280277.0,253.0371,253.2625,252.3804,252.792,280277.0
2022-12-14 14:20:00,257.84,258.23,257.32,257.64,251668.0,252.7234,253.1057,252.2137,252.5274,251668.0
2022-12-14 14:25:00,257.67,258.32,257.4,257.83,263667.0,252.5568,253.1939,252.2922,252.7136,263667.0
2022-12-14 14:30:00,257.81,257.97,254.39,254.46,576158.0,252.694,252.8508,249.3419,249.4105,576158.0
2022-12-14 14:35:00,254.48,255.94,254.31,255.64,576435.0,249.4301,250.8611,249.2635,250.5671,576435.0
2022-12-14 14:40:00,255.74,257.79,255.1,256.82,554670.0,250.6651,252.6744,250.0378,251.7237,554670.0
2022-12-14 14:45:00,256.9,257.21,255.01,256.21,317064.0,251.8021,252.1059,249.9496,251.1258,317064.0
2022-12-14 14:50:00,256.17,257.0,255.31,256.35,325804.0,251.0866,251.9001,250.2436,251.263,325804.0
2022-12-14 14:55:00,256.51,257.09,255.91,256.65,333574.0,251.4198,251.9883,250.8317,251.557,333574.0
2022-12-14 15:00:00,256.7,258.64,256.21,258.54,406212.0,251.606,253.5076,251.1258,253.4095,406212.0
2022-12-14 15:05:00,258.58,258.65,257.63,258.23,364925.0,253.4487,253.5174,252.5176,253.1057,364925.0
2022-12-14 15:10:00,258.24,260.54,258.15,259.73,632345.0,253.1155,255.3698,253.0273,254.5759,632345.0
2022-12-14 15:15:00,259.74,259.84,258.0,259.12,318710.0,254.5857,254.6837,252.8803,253.978,318710.0
2022-12-14 15:20:00,259.15,259.4,258.35,258.86,292542.0,254.0074,254.2525,253.2233,253.7232,292542.0
2022-12-14 15:25:00,258.9,259.05,256.74,256.77,305065.0,253.7624,253.9094,251.6453,251.6747,305065.0
2022-12-14 15:30:00,256.73,257.03,255.75,256.66,396291.0,251.6355,251.9295,250.6749,251.5668,396291.0
2022-12-14 15:35:00,256.67,257.36,256.09,256.71,247638.0,251.5766,252.253,251.0082,251.6158,247638.0
2022-12-14 15:40:00,256.69,257.57,256.53,257.57,298483.0,251.5962,252.4588,251.4394,252.4588,298483.0
2022-12-14 15:45:00,257.58,257.65,256.59,257.46,345251.0,252.4686,252.5372,251.4982,252.351,345251.0
2022-12-14 15:50:00,257.46,258.77,257.23,258.04,594632.0,252.351,253.635,252.1255,252.9195,594632.0
2022-12-14 15:55:00,258.06,258.06,257.17,257.23,979066.0,252.9391,252.9391,252.0667,252.1255,979066.0
2022-12-15 09:30:00,253.72,254.2,252.25,252.95,940800.0,248.6852,249.1557,247.2444,247.9305,940800.0
2022-12-15 09:35:00,252.96,253.46,252.71,253.09,381457.0,247.9403,248.4303,247.6952,248.0677,381457.0
2022-12-15 09:40:00,253.06,253.38,252.59,253.24,284365.0,248.0383,248.3519,247.5776,248.2147,284365.0
2022-12-15 09:45:00,253.24,253.43,251.92,251.98,278976.0,248.2147,248.4009,246.9209,246.9797,278976.0
2022-12-15 09:50:00,251.99,252.68,251.88,252.01,256248.0,246.9895,247.6658,246.8817,247.0091,256248.0
2022-12-15 09:55:00,251.99,252.35,250.89,251.25,295295.0,246.9895,247.3424,245.9113,246.2642,295295.0
2022-12-15 10:00:00,251.26,251.38,250.2,250.24,220345.0,246.274,246.3916,245.235,245.2742,220345.0
2022-12-15 10:05:00,250.25,250.93,250.19,250.72,222504.0,245.284,245.9505,245.2252,245.7447,222504.0
2022-12-15 10:10:00,250.71,250.99,250.49,250.61,256858.0,245.7349,246.0094,245.5193,245.6369,256858.0
2022-12-15 10:15:00,250.6,251.6,250.32,251.38,286047.0,245.6271,246.6073,245.3527,246.3916,286047.0
2022-12-15 10:20:00,251.37,251.41,250.88,251.13,197822.0,246.3818,246.421,245.9015,246.1466,197822.0
2022-12-15 10:25:00,251.14,251.23,250.61,250.66,173536.0,246.1564,246.2446,245.6369,245.6859,173536.0
2022-12-15 10:30:00,250.64,250.75,249.83,250.48,287412.0,245.6663,245.7741,244.8724,245.5095,287412.0
2022-12-15 10:35:00,250.5,251.0,250.45,250.86,204412.0,245.5291,246.0192,245.4801,245.8819,204412.0
2022-12-15 10:40:00,250.89,251.25,250.64,251.22,235674.0,245.9113,246.2642,245.6663,246.2348,235674.0
2022-12-15 10:45:00,251.24,251.32,250.6,250.6,223413.0,246.2544,246.3328,245.6271,245.6271,223413.0
2022-12-15 10:50:00,250.61,250.75,250.21,250.36,183276.0,245.6369,245.7741,245.2448,245.3919,183276.0
2022-12-15 10:55:00,250.36,250.44,249.55,249.79,266727.0,245.3919,245.4703,244.5979,244.8332,266727.0
2022-12-15 11:00:00,249.79,250.25,249.71,249.71,120584.0,244.8332,245.284,244.7548,244.7548,120584.0
2022-12-15 11:05:00,249.72,249.72,248.92,249.3,302698.0,244.7646,244.7646,243.9804,244.3529,302698.0
2022-12-15 11:10:00,249.3,249.5,248.65,248.91,229982.0,244.3529,244.5489,243.7158,243.9706,229982.0
2022-12-15 11:15:00,248.9,249.64,248.51,249.45,280844.0,243.9608,244.6861,243.5786,244.4999,280844.0
2022-12-15 11:20:00,249.46,249.82,249.32,249.39,168442.0,244.5097,244.8626,244.3725,244.4411,168442.0
2022-12-15 11:25:00,249.4,249.52,249.1,249.25,195000.0,244.4509,244.5685,244.1569,244.3039,195000.0
2022-12-15 11:30:00,249.23,249.37,248.81,249.22,221140.0,244.2843,244.4215,243.8726,244.2745,221140.0
2022-12-15 11:35:00,249.21,249.44,248.92,249.32,178948.0,244.2647,244.4901,243.9804,244.3725,178948.0
2022-12-15 11:40:00,249.32,249.37,248.72,248.97,138936.0,244.3725,244.4215,243.7844,244.0294,138936.0
2022-12-15 11:45:00,248.97,249.4,248.68,248.69,141304.0,244.0294,244.4509,243.7452,243.755,141304.0
2022-12-15 11:50:00,248.69,248.98,248.55,248.77,154289.0,243.755,244.0392,243.6178,243.8334,154289.0
2022-12-15 11:55:00,248.76,248.89,248.38,248.62,206157.0,243.8236,243.951,243.4511,243.6864,206157.0
2022-12-15 12:00:00,248.58,249.02,248.57,248.69,177854.0,243.6472,244.0784,243.6374,243.755,177854.0
2022-12-15 12:05:00,248.69,248.9,248.45,248.83,206564.0,243.755,243.9608,243.5198,243.8922,206564.0
2022-12-15 12:10:00,248.82,248.94,248.44,248.9,184173.0,243.8824,244.0,243.51,243.9608,184173.0
2022-12-15 12:15:00,248.88,249.33,248.72,249.23,131823.0,243.9412,244.3823,243.7844,244.2843,131823.0
2022-12-15 12:20:00,249.2,249.23,248.65,248.72,140168.0,244.2549,244.2843,243.7158,243.7844,140168.0
2022-12-15 12:25:00,248.72,249.02,248.71,248.89,137143.0,243.7844,244.0784,243.7746,243.951,137143.0
2022-12-15 12:30:00,248.87,249.43,248.75,249.35,154662.0,243.9314,244.4803,243.8138,244.4019,154662.0
2022-12-15 12:35:00,249.37,249.46,249.02,249.1,128370.0,244.4215,244.5097,244.0784,244.1569,128370.0
2022-12-15 12:40:00,249.11,249.16,248.69,248.69,105749.0,244.1667,244.2157,243.755,243.755,105749.0
2022-12-15 12:45:00,248.69,248.94,248.62,248.94,126514.0,243.755,244.0,243.6864,244.0,126514.0
2022-12-15 12:50:00,248.95,249.2,248.82,248.88,122248.0,244.0098,244.2549,243.8824,243.9412,122248.0
2022-12-15 12:55:00,248.91,248.91,248.16,248.5,173891.0,243.9706,243.9706,243.2355,243.5688,173891.0
2022-12-15 13:00:00,248.5,248.65,248.28,248.39,104699.0,243.5688,243.7158,243.3531,243.461,104699.0
2022-12-15 13:05:00,248.38,248.45,247.54,247.76,231451.0,243.4511,243.5198,242.6278,242.8435,231451.0
2022-12-15 13:10:00,247.8,248.05,247.64,247.69,154352.0,242.8827,243.1277,242.7258,242.7748,154352.0
2022-12-15 13:15:00,247.67,248.0,247.58,247.59,153842.0,242.7552,243.0787,242.667,242.6768,153842.0
2022-12-15 13:20:00,247.58,247.91,247.36,247.43,133101.0,242.667,242.9905,242.4514,242.52,133101.0
2022-12-15 13:25:00,247.4,247.88,247.34,247.8,142833.0,242.4906,242.9611,242.4318,242.8827,142833.0
2022-12-15 13:30:00,247.78,248.04,247.5,247.94,107313.0,242.8631,243.1179,242.5886,243.0199,107313.0
2022-12-15 13:35:00,247.96,248.31,247.75,248.12,103640.0,243.0395,243.3825,242.8337,243.1963,103640.0
2022-12-15 13:40:00,248.12,248.28,247.72,247.83,100067.0,243.1963,243.3531,242.8042,242.9121,100067.0
2022-12-15 13:45:00,247.84,247.97,247.75,247.91,84382.0,242.9219,243.0493,242.8337,242.9905,84382.0
2022-12-15 13:50:00,247.91,248.0,247.49,247.73,114724.0,242.9905,243.0787,242.5788,242.814,114724.0
2022-12-15 13:55:00,247.74,248.18,247.72,248.16,132899.0,242.8238,243.2551,242.8042,243.2355,132899.0
2022-12-15 14:00:00,248.15,248.42,248.0,248.0,109496.0,243.2257,243.4904,243.0787,243.0787,109496.0
2022-12-15 14:05:00,248.01,248.34,247.93,248.01,104119.0,243.0885,243.4119,243.0101,243.0885,104119.0
2022-12-15 14:10:00,248.03,248.29,247.99,248.27,109946.0,243.1081,243.3629,243.0689,243.3433,109946.0
2022-12-15 14:15:00,248.29,248.43,248.11,248.29,129148.0,243.3629,243.5002,243.1865,243.3629,129148.0
2022-12-15 14:20:00,248.26,248.47,248.17,248.28,105609.0,243.3335,243.5394,243.2453,243.3531,105609.0
2022-12-15 14:25:00,248.28,248.4,248.06,248.29,118905.0,243.3531,243.4708,243.1375,243.3629,118905.0
2022-12-15 14:30:00,248.28,248.86,248.27,248.79,147375.0,243.3531,243.9216,243.3433,243.853,147375.0
2022-12-15 14:35:00,248.77,249.33,248.48,248.99,190847.0,243.8334,244.3823,243.5492,244.049,190847.0
2022-12-15 14:40:00,249.01,249.5,248.94,249.48,173930.0,244.0686,244.5489,244.0,244.5293,173930.0
2022-12-15 14:45:00,249.48,249.5,248.8,248.95,203144.0,244.5293,244.5489,243.8628,244.0098,203144.0
2022-12-15 14:50:00,248.97,249.48,248.79,249.44,165163.0,244.0294,244.5293,243.853,244.4901,165163.0
2022-12-15 14:55:00,249.43,249.78,249.28,249.7,178973.0,244.4803,244.8234,244.3333,244.745,178973.0
2022-12-15 15:00:00,249.69,250.02,249.45,249.47,215653.0,244.7352,245.0586,244.4999,244.5195,215653.0
2022-12-15 15:05:00,249.48,249.78,249.29,249.73,162201.0,244.5293,244.8234,244.3431,244.7744,162201.0
2022-12-15 15:10:00,249.75,249.77,249.01,249.09,191349.0,244.794,244.8136,244.0686,244.1471,191349.0
2022-12-15 15:15:00,249.11,249.35,248.74,248.83,241729.0,244.1667,244.4019,243.804,243.8922,241729.0
2022-12-15 15:20:00,248.83,249.31,248.74,249.21,188530.0,243.8922,244.3627,243.804,244.2647,188530.0
2022-12-15 15:25:00,249.22,250.11,249.16,250.0,347764.0,244.2745,245.1468,244.2157,245.039,347764.0
2022-12-15 15:30:00,250.03,250.15,249.71,250.14,342514.0,245.0684,245.186,244.7548,245.1762,342514.0
2022-12-15 15:35:00,250.14,250.18,249.18,249.42,324357.0,245.1762,245.2154,244.2353,244.4705,324357.0
2022-12-15 15:40:00,249.43,249.52,248.45,248.48,360613.0,244.4803,244.5685,243.5198,243.5492,360613.0
2022-12-15 15:45:00,248.48,248.96,248.36,248.79,475003.0,243.5492,244.0196,243.4315,243.853,475003.0
2022-12-15 15:50:00,248.77,249.39,248.73,249.19,616441.0,243.8334,244.4411,243.7942,244.2451,616441.0
2022-12-15 15:55:00,249.19,249.42,248.63,248.96,1843340.0,244.2451,244.4705,243.6962,244.0196,1843340.0
2022-12-16 09:30:00,248.55,249.84,248.25,249.42,6741206.0,243.6178,244.8822,243.3237,244.4705,6741206.0
2022-12-16 09:35:00,249.42,249.77,248.61,248.78,319433.0,244.4705,244.8136,243.6766,243.8432,319433.0
2022-12-16 09:40:00,248.8,249.19,248.33,248.53,351552.0,243.8628,244.2451,243.4021,243.5982,351552.0
2022-12-16 09:45:00,248.57,249.3,247.9,249.29,382509.0,243.6374,244.3529,242.9807,244.3431,382509.0
2022-12-16 09:50:00,249.28,249.82,248.83,249.1,245004.0,244.3333,244.8626,243.8922,244.1569,245004.0
2022-12-16 09:55:00,249.12,249.22,248.59,248.59,205660.0,244.1765,244.2745,243.657,243.657,205660.0
2022-12-16 10:00:00,248.59,248.6,247.63,247.93,192581.0,243.657,243.6668,242.716,243.0101,192581.0
2022-12-16 10:05:00,247.97,248.15,247.19,247.3,227692.0,243.0493,243.2257,242.2848,242.3926,227692.0
2022-12-16 10:10:00,247.31,247.65,246.84,246.94,218828.0,242.4024,242.7356,241.9417,242.0397,218828.0
2022-12-16 10:15:00,246.94,247.34,246.69,246.97,230488.0,242.0397,242.4318,241.7947,242.0691,230488.0
2022-12-16 10:20:00,246.95,247.06,246.04,246.04,221714.0,242.0495,242.1573,241.1576,241.1576,221714.0
2022-12-16 10:25:00,246.03,246.59,245.86,245.95,202208.0,241.1478,241.6967,240.9812,241.0694,202208.0
2022-12-16 10:30:00,245.91,246.35,245.27,245.33,207817.0,241.0302,241.4614,240.4029,240.4617,207817.0
2022-12-16 10:35:00,245.36,245.8,245.11,245.71,270369.0,240.4911,240.9223,240.246,240.8341,270369.0
2022-12-16 10:40:00,245.71,246.15,245.48,245.88,163955.0,240.8341,241.2654,240.6087,241.0008,163955.0
2022-12-16 10:45:00,245.89,246.05,245.01,245.11,203026.0,241.0106,241.1674,240.148,240.246,203026.0
2022-12-16 10:50:00,245.11,245.45,244.81,245.25,260750.0,240.246,240.5793,239.952,240.3833,260750.0
2022-12-16 10:55:00,245.27,245.51,245.06,245.49,195040.0,240.4029,240.6381,240.197,240.6185,195040.0
2022-12-16 11:00:00,245.48,245.6,244.96,245.08,152836.0,240.6087,240.7263,240.099,240.2166,152836.0
2022-12-16 11:05:00,245.09,245.38,244.68,244.77,200035.0,240.2264,240.5107,239.8246,239.9128,200035.0
2022-12-16 11:10:00,244.72,245.36,244.27,245.33,268953.0,239.8638,240.4911,239.4227,240.4617,268953.0
2022-12-16 11:15:00,245.33,245.58,244.9,245.04,165225.0,240.4617,240.7067,240.0402,240.1774,165225.0
2022-12-16 11:20:00,245.04,245.17,244.17,244.2,196898.0,240.1774,240.3048,239.3247,239.3541,196898.0
2022-12-16 11:25:00,244.19,244.59,244.01,244.14,237296.0,239.3443,239.7364,239.1679,239.2953,237296.0
2022-12-16 11:30:00,244.2,244.78,244.16,244.63,222701.0,239.3541,239.9226,239.3149,239.7756,222701.0
2022-12-16 11:35:00,244.63,244.92,244.5,244.72,220737.0,239.7756,240.0598,239.6481,239.8638,220737.0
2022-12-16 11:40:00,244.73,244.85,244.38,244.67,179876.0,239.8736,239.9912,239.5305,239.8148,179876.0
2022-12-16 11:45:00,244.7,244.83,243.8,243.88,309880.0,239.8442,239.9716,238.962,239.0404,309880.0
2022-12-16 11:50:00,243.87,244.34,243.86,244.29,219833.0,239.0306,239.4913,239.0208,239.4423,219833.0
2022-12-16 11:55:00,244.27,244.29,243.59,243.81,197386.0,239.4227,239.4423,238.7562,238.9718,197386.0
2022-12-16 12:00:00,243.78,243.97,243.55,243.82,184954.0,238.9424,239.1287,238.717,238.9816,184954.0
2022-12-16 12:05:00,243.81,243.95,243.65,243.67,162996.0,238.9718,239.1091,238.815,238.8346,162996.0
2022-12-16 12:10:00,243.65,243.96,243.55,243.77,208629.0,238.815,239.1189,238.717,238.9326,208629.0
2022-12-16 12:15:00,243.8,244.16,243.62,244.05,182699.0,238.962,239.3149,238.7856,239.2071,182699.0
2022-12-16 12:20:00,244.04,244.17,243.78,244.12,148180.0,239.1973,239.3247,238.9424,239.2757,148180.0
2022-12-16 12:25:00,244.14,244.47,244.08,244.46,111780.0,239.2953,239.6187,239.2365,239.6089,111780.0
2022-12-16 12:30:00,244.46,244.62,244.26,244.58,165510.0,239.6089,239.7658,239.4129,239.7266,165510.0
2022-12-16 12:35:00,244.57,245.1,244.51,244.66,235119.0,239.7168,240.2362,239.6579,239.805,235119.0
2022-12-16 12:40:00,244.67,244.67,243.99,244.03,154058.0,239.8148,239.8148,239.1483,239.1875,154058.0
2022-12-16 12:45:00,244.04,244.13,243.84,243.99,128607.0,239.1973,239.2855,239.0012,239.1483,128607.0
2022-12-16 12:50:00,243.98,244.19,243.81,243.91,170948.0,239.1385,239.3443,238.9718,239.0699,170948.0
2022-12-16 12:55:00,243.9,243.97,243.69,243.88,115507.0,239.0601,239.1287,238.8542,239.0404,115507.0
2022-12-16 13:00:00,243.88,244.14,243.81,244.1,102323.0,239.0404,239.2953,238.9718,239.2561,102323.0
2022-12-16 13:05:00,244.1,244.39,243.97,244.16,166500.0,239.2561,239.5403,239.1287,239.3149,166500.0
2022-12-16 13:10:00,244.15,244.2,243.86,243.98,168141.0,239.3051,239.3541,239.0208,239.1385,168141.0
2022-12-16 13:15:00,243.99,244.53,243.96,244.13,182790.0,239.1483,239.6775,239.1189,239.2855,182790.0
2022-12-16 13:20:00,244.13,244.13,243.88,243.97,136283.0,239.2855,239.2855,239.0404,239.1287,136283.0
2022-12-16 13:25:00,243.96,244.01,243.77,243.78,109212.0,239.1189,239.1679,238.9326,238.9424,109212.0
2022-12-16 13:30:00,243.77,244.25,243.67,244.06,199527.0,238.9326,239.4031,238.8346,239.2169,199527.0
2022-12-16 13:35:00,244.05,244.42,243.98,243.98,144676.0,239.2071,239.5697,239.1385,239.1385,144676.0
2022-12-16 13:40:00,244.0,244.3,243.98,244.26,90426.0,239.1581,239.4521,239.1385,239.4129,90426.0
2022-12-16 13:45:00,244.26,244.64,244.18,244.57,138952.0,239.4129,239.7854,239.3345,239.7168,138952.0
2022-12-16 13:50:00,244.56,244.59,244.26,244.39,117296.0,239.707,239.7364,239.4129,239.5403,117296.0
2022-12-16 13:55:00,244.38,244.47,244.08,244.19,133257.0,239.5305,239.6187,239.2365,239.3443,133257.0
2022-12-16 14:00:00,244.17,244.48,244.05,244.37,181423.0,239.3247,239.6285,239.2071,239.5207,181423.0
2022-12-16 14:05:00,244.36,244.61,244.23,244.61,146034.0,239.5109,239.756,239.3835,239.756,146034.0
2022-12-16 14:10:00,244.62,245.0,244.56,244.93,177082.0,239.7658,240.1382,239.707,240.0696,177082.0
2022-12-16 14:15:00,244.93,245.11,244.61,244.8,164145.0,240.0696,240.246,239.756,239.9422,164145.0
2022-12-16 14:20:00,244.81,244.86,244.57,244.66,231626.0,239.952,240.001,239.7168,239.805,231626.0
2022-12-16 14:25:00,244.65,244.72,244.4,244.4,143073.0,239.7952,239.8638,239.5501,239.5501,143073.0
2022-12-16 14:30:00,244.38,244.42,243.79,243.86,185753.0,239.5305,239.5697,238.9522,239.0208,185753.0
2022-12-16 14:35:00,243.87,244.25,243.85,244.18,160122.0,239.0306,239.4031,239.011,239.3345,160122.0
2022-12-16 14:40:00,244.17,244.35,244.07,244.21,152417.0,239.3247,239.5011,239.2267,239.3639,152417.0
2022-12-16 14:45:00,244.2,244.42,244.07,244.4,145289.0,239.3541,239.5697,239.2267,239.5501,145289.0
2022-12-16 14:50:00,244.4,244.72,244.37,244.64,138660.0,239.5501,239.8638,239.5207,239.7854,138660.0
2022-12-16 14:55:00,244.65,245.48,244.58,245.08,234587.0,239.7952,240.6087,239.7266,240.2166,234587.0
2022-12-16 15:00:00,245.08,245.44,244.9,244.99,214143.0,240.2166,240.5695,240.0402,240.1284,214143.0
2022-12-16 15:05:00,244.98,245.0,244.61,244.77,142874.0,240.1186,240.1382,239.756,239.9128,142874.0
2022-12-16 15:10:00,244.79,245.79,244.69,245.7,251654.0,239.9324,240.9125,239.8344,240.8243,251654.0
2022-12-16 15:15:00,245.69,246.27,245.68,245.73,308081.0,240.8145,241.383,240.8047,240.8537,308081.0
2022-12-16 15:20:00,245.71,246.27,245.61,246.21,220058.0,240.8341,241.383,240.7361,241.3242,220058.0
2022-12-16 15:25:00,246.2,246.65,246.02,246.4,323298.0,241.3144,241.7555,241.138,241.5104,323298.0
2022-12-16 15:30:00,246.42,247.11,246.42,246.89,405181.0,241.53,242.2064,241.53,241.9907,405181.0
2022-12-16 15:35:00,246.91,247.36,246.45,246.98,330031.0,242.0103,242.4514,241.5594,242.0789,330031.0
2022-12-16 15:40:00,247.0,247.5,246.68,246.69,353743.0,242.0985,242.5886,241.7849,241.7947,353743.0
2022-12-16 15:45:00,246.68,247.08,246.18,246.31,503614.0,241.7849,242.1769,241.2948,241.4222,503614.0
2022-12-16 15:50:00,246.32,246.46,243.51,244.21,2607904.0,241.432,241.5693,238.6778,239.3639,2607904.0
2022-12-16 15:55:00,244.22,246.47,243.85,243.85,3577172.0,239.3737,241.5791,239.011,239.011,3577172.0
2022-12-19 09:30:00,245.0,245.22,242.89,243.06,688291.0,240.1382,240.3539,238.0701,238.2367,688291.0
2022-12-19 09:35:00,243.06,243.4,242.43,243.01,361046.0,238.2367,238.57,237.6192,238.1877,361046.0
2022-12-19 09:40:00,242.98,243.33,242.59,242.95,313685.0,238.1583,238.5014,237.776,238.1289,313685.0
2022-12-19 09:45:00,242.94,242.95,241.62,241.69,339580.0,238.1191,238.1289,236.8253,236.8939,339580.0
2022-12-19 09:50:00,241.67,241.92,241.26,241.86,251430.0,236.8743,237.1193,236.4724,237.0605,251430.0
2022-12-19 09:55:00,241.88,241.88,241.25,241.65,252583.0,237.0801,237.0801,236.4626,236.8547,252583.0
2022-12-19 10:00:00,241.66,241.68,240.6,240.87,264273.0,236.8645,236.8841,235.8255,236.0902,264273.0
2022-12-19 10:05:00,240.85,240.94,240.27,240.86,325423.0,236.0706,236.1588,235.5021,236.0804,325423.0
2022-12-19 10:10:00,240.85,241.53,240.81,241.46,205019.0,236.0706,236.7371,236.0314,236.6685,205019.0
2022-12-19 10:15:00,241.47,241.98,241.32,241.91,272874.0,236.6783,237.1782,236.5312,237.1095,272874.0
2022-12-19 10:20:00,241.94,242.96,241.87,242.55,316621.0,237.1389,238.1387,237.0703,237.7368,316621.0
2022-12-19 10:25:00,242.53,242.88,242.48,242.72,240311.0,237.7172,238.0603,237.6682,237.9035,240311.0
2022-12-19 10:30:00,242.73,242.91,242.4,242.66,259096.0,237.9133,238.0897,237.5898,237.8447,259096.0
2022-12-19 10:35:00,242.65,242.89,241.95,242.0,312273.0,237.8349,238.0701,237.1487,237.1978,312273.0
2022-12-19 10:40:00,241.99,242.9,241.88,242.63,211867.0,237.188,238.0799,237.0801,237.8153,211867.0
2022-12-19 10:45:00,242.63,242.69,242.2,242.46,208767.0,237.8153,237.8741,237.3938,237.6486,208767.0
2022-12-19 10:50:00,242.45,242.56,241.89,242.15,183827.0,237.6388,237.7466,237.0899,237.3448,183827.0
2022-12-19 10:55:00,242.14,242.19,241.26,241.27,218725.0,237.335,237.384,236.4724,236.4822,218725.0
2022-12-19 11:00:00,241.25,241.26,240.51,240.69,328848.0,236.4626,236.4724,235.7373,235.9137,328848.0
2022-12-19 11:05:00,240.7,240.88,240.37,240.46,384321.0,235.9236,236.1,235.6001,235.6883,384321.0
2022-12-19 11:10:00,240.46,240.58,240.21,240.25,203017.0,235.6883,235.8059,235.4433,235.4825,203017.0
2022-12-19 11:15:00,240.26,240.45,240.01,240.06,306607.0,235.4923,235.6785,235.2472,235.2963,306607.0
2022-12-19 11:20:00,240.06,240.2,239.56,240.17,319800.0,235.2963,235.4335,234.8062,235.4041,319800.0
2022-12-19 11:25:00,240.18,240.37,239.96,240.35,214770.0,235.4139,235.6001,235.1982,235.5805,214770.0
2022-12-19 11:30:00,240.36,240.39,239.89,239.97,164793.0,235.5903,235.6197,235.1296,235.208,164793.0
2022-12-19 11:35:00,239.96,239.97,239.33,239.39,249166.0,235.1982,235.208,234.5807,234.6395,249166.0
2022-12-19 11:40:00,239.38,239.99,239.07,239.95,340244.0,234.6297,235.2276,234.3259,235.1884,340244.0
2022-12-19 11:45:00,239.96,240.87,239.9,240.84,290145.0,235.1982,236.0902,235.1394,236.0608,290145.0
2022-12-19 11:50:00,240.85,241.19,240.76,241.05,273635.0,236.0706,236.4038,235.9824,236.2666,273635.0
2022-12-19 11:55:00,241.06,241.13,240.72,240.83,184359.0,236.2764,236.345,235.9432,236.051,184359.0
2022-12-19 12:00:00,240.84,241.12,240.81,241.08,192956.0,236.0608,236.3352,236.0314,236.296,192956.0
2022-12-19 12:05:00,241.06,241.15,240.94,240.95,182564.0,236.2764,236.3646,236.1588,236.1686,182564.0
2022-12-19 12:10:00,240.95,241.07,240.74,241.06,196176.0,236.1686,236.2862,235.9628,236.2764,196176.0
2022-12-19 12:15:00,241.06,241.33,240.97,241.29,232459.0,236.2764,236.541,236.1882,236.5018,232459.0
2022-12-19 12:20:00,241.27,241.37,240.81,240.81,172839.0,236.4822,236.5803,236.0314,236.0314,172839.0
2022-12-19 12:25:00,240.85,240.91,240.62,240.63,134739.0,236.0706,236.1294,235.8451,235.8549,134739.0
2022-12-19 12:30:00,240.63,240.75,240.46,240.68,187276.0,235.8549,235.9726,235.6883,235.9039,187276.0
2022-12-19 12:35:00,240.68,241.2,240.67,240.84,193440.0,235.9039,236.4136,235.8941,236.0608,193440.0
2022-12-19 12:40:00,240.85,240.99,240.77,240.95,112129.0,236.0706,236.2078,235.9922,236.1686,112129.0
2022-12-19 12:45:00,240.96,241.26,240.76,241.19,134792.0,236.1784,236.4724,235.9824,236.4038,134792.0
2022-12-19 12:50:00,241.19,241.21,240.69,240.69,188937.0,236.4038,236.4234,235.9137,235.9137,188937.0
2022-12-19 12:55:00,240.69,240.82,240.45,240.68,196417.0,235.9137,236.0412,235.6785,235.9039,196417.0
2022-12-19 13:00:00,240.68,240.98,240.63,240.84,132609.0,235.9039,236.198,235.8549,236.0608,132609.0
2022-12-19 13:05:00,240.84,240.88,240.3,240.38,128417.0,236.0608,236.1,235.5315,235.6099,128417.0
2022-12-19 13:10:00,240.37,240.61,240.37,240.56,142618.0,235.6001,235.8353,235.6001,235.7863,142618.0
2022-12-19 13:15:00,240.56,240.58,240.24,240.34,122536.0,235.7863,235.8059,235.4727,235.5707,122536.0
2022-12-19 13:20:00,240.33,240.75,240.26,240.69,159095.0,235.5609,235.9726,235.4923,235.9137,159095.0
2022-12-19 13:25:00,240.69,240.75,240.17,240.29,215463.0,235.9137,235.9726,235.4041,235.5217,215463.0
2022-12-19 13:30:00,240.27,240.45,239.98,240.0,265571.0,235.5021,235.6785,235.2178,235.2374,265571.0
2022-12-19 13:35:00,240.0,240.12,239.8,240.04,170624.0,235.2374,235.3551,235.0414,235.2766,170624.0
2022-12-19 13:40:00,240.04,240.12,239.77,239.81,83600.0,235.2766,235.3551,235.012,235.0512,83600.0
2022-12-19 13:45:00,239.8,239.84,239.58,239.78,116276.0,235.0414,235.0806,234.8258,235.0218,116276.0
2022-12-19 13:50:00,239.77,239.89,239.63,239.76,107291.0,235.012,235.1296,234.8748,235.0022,107291.0
2022-12-19 13:55:00,239.77,239.77,239.36,239.42,144489.0,235.012,235.012,234.6101,234.669,144489.0
2022-12-19 14:00:00,239.42,239.49,238.75,238.85,215384.0,234.669,234.7376,234.0122,234.1103,215384.0
2022-12-19 14:05:00,238.86,239.3,238.79,239.27,159152.0,234.1201,234.5513,234.0515,234.5219,159152.0
2022-12-19 14:10:00,239.3,239.35,239.11,239.17,149158.0,234.5513,234.6003,234.3651,234.4239,149158.0
2022-12-19 14:15:00,239.16,239.34,238.91,238.94,152780.0,234.4141,234.5905,234.1691,234.1985,152780.0
2022-12-19 14:20:00,238.94,239.42,238.88,239.06,154198.0,234.1985,234.669,234.1397,234.3161,154198.0
2022-12-19 14:25:00,239.05,239.23,238.95,238.99,160908.0,234.3063,234.4827,234.2083,234.2475,160908.0
2022-12-19 14:30:00,238.99,239.37,238.97,239.33,171787.0,234.2475,234.6199,234.2279,234.5807,171787.0
2022-12-19 14:35:00,239.32,239.45,239.1,239.41,159626.0,234.5709,234.6984,234.3553,234.6592,159626.0
2022-12-19 14:40:00,239.41,239.44,239.13,239.44,175324.0,234.6592,234.6886,234.3847,234.6886,175324.0
2022-12-19 14:45:00,239.44,239.89,239.42,239.5,209931.0,234.6886,235.1296,234.669,234.7474,209931.0
2022-12-19 14:50:00,239.5,239.5,238.98,239.2,156032.0,234.7474,234.7474,234.2377,234.4533,156032.0
2022-12-19 14:55:00,239.2,239.53,239.13,239.39,105431.0,234.4533,234.7768,234.3847,234.6395,105431.0
2022-12-19 15:00:00,239.38,239.58,239.21,239.27,177318.0,234.6297,234.8258,234.4631,234.5219,177318.0
2022-12-19 15:05:00,239.27,239.58,239.13,239.54,172890.0,234.5219,234.8258,234.3847,234.7866,172890.0
2022-12-19 15:10:00,239.55,239.81,239.3,239.3,198777.0,234.7964,235.0512,234.5513,234.5513,198777.0
2022-12-19 15:15:00,239.29,239.69,239.28,239.59,176314.0,234.5415,234.9336,234.5317,234.8356,176314.0
2022-12-19 15:20:00,239.59,239.72,239.3,239.55,228874.0,234.8356,234.963,234.5513,234.7964,228874.0
2022-12-19 15:25:00,239.55,239.76,239.39,239.41,197977.0,234.7964,235.0022,234.6395,234.6592,197977.0
2022-12-19 15:30:00,239.4,239.71,239.25,239.4,251043.0,234.6493,234.9532,234.5023,234.6493,251043.0
2022-12-19 15:35:00,239.39,239.55,238.94,238.99,232300.0,234.6395,234.7964,234.1985,234.2475,232300.0
2022-12-19 15:40:00,238.99,239.24,238.71,239.05,306816.0,234.2475,234.4925,233.973,234.3063,306816.0
2022-12-19 15:45:00,239.06,239.44,239.02,239.22,328536.0,234.3161,234.6886,234.2769,234.4729,328536.0
2022-12-19 15:50:00,239.23,240.47,239.23,240.28,574104.0,234.4827,235.6981,234.4827,235.5119,574104.0
2022-12-19 15:55:00,240.28,240.92,239.94,240.45,1269548.0,235.5119,236.1392,235.1786,235.6785,1269548.0
2022-12-20 09:30:00,239.26,240.64,239.02,240.31,788857.0,234.5121,235.8647,234.2769,235.5413,788857.0
2022-12-20 09:35:00,240.31,240.52,239.56,239.84,367725.0,235.5413,235.7471,234.8062,235.0806,367725.0
2022-12-20 09:40:00,239.88,239.97,238.76,238.83,303408.0,235.1198,235.208,234.022,234.0907,303408.0
2022-12-20 09:45:00,238.83,239.02,238.42,238.96,280522.0,234.0907,234.2769,233.6888,234.2181,280522.0
2022-12-20 09:50:00,238.96,239.57,238.57,239.04,231353.0,234.2181,234.816,233.8358,234.2965,231353.0
2022-12-20 09:55:00,239.06,240.85,238.94,240.62,362083.0,234.3161,236.0706,234.1985,235.8451,362083.0
2022-12-20 10:00:00,240.66,241.25,240.55,240.96,332077.0,235.8843,236.4626,235.7765,236.1784,332077.0
2022-12-20 10:05:00,240.99,241.52,240.32,240.33,270075.0,236.2078,236.7273,235.5511,235.5609,270075.0
2022-12-20 10:10:00,240.37,240.67,240.01,240.29,202704.0,235.6001,235.8941,235.2472,235.5217,202704.0
2022-12-20 10:15:00,240.29,240.5,239.97,240.43,168029.0,235.5217,235.7275,235.208,235.6589,168029.0
2022-12-20 10:20:00,240.44,241.45,240.31,241.34,178805.0,235.6687,236.6587,235.5413,236.5509,178805.0
2022-12-20 10:25:00,241.39,241.65,241.13,241.56,225823.0,236.5999,236.8547,236.345,236.7665,225823.0
2022-12-20 10:30:00,241.6,242.5,241.59,241.99,292042.0,236.8057,237.6878,236.7959,237.188,292042.0
2022-12-20 10:35:00,241.96,242.22,241.82,241.87,185053.0,237.1585,237.4134,237.0213,237.0703,185053.0
2022-12-20 10:40:00,241.86,241.97,241.43,241.79,179484.0,237.0605,237.1683,236.6391,236.9919,179484.0
2022-12-20 10:45:00,241.78,242.17,241.43,242.02,196435.0,236.9821,237.3644,236.6391,237.2174,196435.0
2022-12-20 10:50:00,242.01,242.12,241.64,241.91,182447.0,237.2076,237.3154,236.8449,237.1095,182447.0
2022-12-20 10:55:00,241.91,241.99,241.14,241.15,188380.0,237.1095,237.188,236.3548,236.3646,188380.0
2022-12-20 11:00:00,241.17,241.67,240.86,241.59,190142.0,236.3842,236.8743,236.0804,236.7959,190142.0
2022-12-20 11:05:00,241.59,241.75,241.29,241.38,199227.0,236.7959,236.9527,236.5018,236.5901,199227.0
2022-12-20 11:10:00,241.36,241.67,240.94,241.28,191577.0,236.5705,236.8743,236.1588,236.492,191577.0
2022-12-20 11:15:00,241.28,241.36,239.95,240.22,258050.0,236.492,236.5705,235.1884,235.4531,258050.0
2022-12-20 11:20:00,240.21,240.33,239.75,239.94,174048.0,235.4433,235.5609,234.9924,235.1786,174048.0
2022-12-20 11:25:00,239.94,240.06,239.28,239.59,148846.0,235.1786,235.2963,234.5317,234.8356,148846.0
2022-12-20 11:30:00,239.59,239.99,239.5,239.89,169694.0,234.8356,235.2276,234.7474,235.1296,169694.0
2022-12-20 11:35:00,239.89,240.0,239.55,239.91,147970.0,235.1296,235.2374,234.7964,235.1492,147970.0
2022-12-20 11:40:00,239.85,240.28,239.66,240.25,209241.0,235.0904,235.5119,234.9042,235.4825,209241.0
2022-12-20 11:45:00,240.27,240.64,240.0,240.6,210038.0,235.5021,235.8647,235.2374,235.8255,210038.0
2022-12-20 11:50:00,240.65,240.76,240.35,240.69,138929.0,235.8745,235.9824,235.5805,235.9137,138929.0
2022-12-20 11:55:00,240.67,241.23,240.49,241.19,207932.0,235.8941,236.443,235.7177,236.4038,207932.0
2022-12-20 12:00:00,241.22,241.49,241.14,241.23,123989.0,236.4332,236.6979,236.3548,236.443,123989.0
2022-12-20 12:05:00,241.27,241.95,241.15,241.78,193022.0,236.4822,237.1487,236.3646,236.9821,193022.0
2022-12-20 12:10:00,241.79,242.16,241.52,241.76,152889.0,236.9919,237.3546,236.7273,236.9625,152889.0
2022-12-20 12:15:00,241.79,241.85,241.52,241.6,91198.0,236.9919,237.0507,236.7273,236.8057,91198.0
2022-12-20 12:20:00,241.61,242.11,241.58,242.07,127011.0,236.8155,237.3056,236.7861,237.2664,127011.0
2022-12-20 12:25:00,242.09,242.22,241.72,241.72,172045.0,237.286,237.4134,236.9233,236.9233,172045.0
2022-12-20 12:30:00,241.75,241.8,241.03,241.06,141119.0,236.9527,237.0017,236.247,236.2764,141119.0
2022-12-20 12:35:00,241.05,241.13,240.92,241.04,114147.0,236.2666,236.345,236.1392,236.2568,114147.0
2022-12-20 12:40:00,241.05,241.6,241.01,241.29,138585.0,236.2666,236.8057,236.2274,236.5018,138585.0
2022-12-20 12:45:00,241.31,241.7,241.21,241.56,142620.0,236.5214,236.9037,236.4234,236.7665,142620.0
2022-12-20 12:50:00,241.58,241.65,241.45,241.59,75955.0,236.7861,236.8547,236.6587,236.7959,75955.0
2022-12-20 12:55:00,241.61,241.95,241.49,241.93,121377.0,236.8155,237.1487,236.6979,237.1291,121377.0
2022-12-20 13:00:00,241.94,242.07,241.8,241.81,102498.0,237.1389,237.2664,237.0017,237.0115,102498.0
2022-12-20 13:05:00,241.78,241.85,241.42,241.57,131380.0,236.9821,237.0507,236.6293,236.7763,131380.0
2022-12-20 13:10:00,241.58,241.6,241.15,241.38,58530.0,236.7861,236.8057,236.3646,236.5901,58530.0
2022-12-20 13:15:00,241.36,241.88,241.35,241.4,100813.0,236.5705,237.0801,236.5607,236.6097,100813.0
2022-12-20 13:20:00,241.44,241.86,241.21,241.79,77950.0,236.6489,237.0605,236.4234,236.9919,77950.0
2022-12-20 13:25:00,241.83,242.35,241.8,242.2,128322.0,237.0311,237.5408,237.0017,237.3938,128322.0
2022-12-20 13:30:00,242.21,242.57,242.18,242.46,144197.0,237.4036,237.7564,237.3742,237.6486,144197.0
2022-12-20 13:35:00,242.49,242.82,242.3,242.66,173854.0,237.678,238.0015,237.4918,237.8447,173854.0
2022-12-20 13:40:00,242.66,242.87,242.36,242.69,140076.0,237.8447,238.0505,237.5506,237.8741,140076.0
2022-12-20 13:45:00,242.71,242.91,242.52,242.55,140836.0,237.8937,238.0897,237.7074,237.7368,140836.0
2022-12-20 13:50:00,242.54,242.61,242.31,242.38,77445.0,237.727,237.7956,237.5016,237.5702,77445.0
2022-12-20 13:55:00,242.37,242.47,242.02,242.09,62066.0,237.5604,237.6584,237.2174,237.286,62066.0
2022-12-20 14:00:00,242.11,242.54,241.94,242.35,116579.0,237.3056,237.727,237.1389,237.5408,116579.0
2022-12-20 14:05:00,242.38,242.76,242.23,242.61,100988.0,237.5702,237.9427,237.4232,237.7956,100988.0
2022-12-20 14:10:00,242.64,242.81,242.58,242.67,80550.0,237.8251,237.9917,237.7662,237.8545,80550.0
2022-12-20 14:15:00,242.66,242.75,242.28,242.33,84020.0,237.8447,237.9329,237.4722,237.5212,84020.0
2022-12-20 14:20:00,242.34,242.38,241.84,241.87,143565.0,237.531,237.5702,237.0409,237.0703,143565.0
2022-12-20 14:25:00,241.87,242.1,241.81,242.0,130435.0,237.0703,237.2958,237.0115,237.1978,130435.0
2022-12-20 14:30:00,242.02,242.29,241.88,242.25,107245.0,237.2174,237.482,237.0801,237.4428,107245.0
2022-12-20 14:35:00,242.24,242.24,241.69,241.99,132726.0,237.433,237.433,236.8939,237.188,132726.0
2022-12-20 14:40:00,242.0,242.14,241.5,241.77,95165.0,237.1978,237.335,236.7077,236.9723,95165.0
2022-12-20 14:45:00,241.77,241.96,241.65,241.71,100142.0,236.9723,237.1585,236.8547,236.9135,100142.0
2022-12-20 14:50:00,241.72,241.89,241.47,241.86,113059.0,236.9233,237.0899,236.6783,237.0605,113059.0
2022-12-20 14:55:00,241.87,241.95,241.56,241.67,94020.0,237.0703,237.1487,236.7665,236.8743,94020.0
2022-12-20 15:00:00,241.68,241.72,241.36,241.52,120734.0,236.8841,236.9233,236.5705,236.7273,120734.0
2022-12-20 15:05:00,241.55,241.73,241.34,241.59,117234.0,236.7567,236.9331,236.5509,236.7959,117234.0
2022-12-20 15:10:00,241.6,241.82,241.45,241.81,77079.0,236.8057,237.0213,236.6587,237.0115,77079.0
2022-12-20 15:15:00,241.8,242.0,241.6,241.65,100869.0,237.0017,237.1978,236.8057,236.8547,100869.0
2022-12-20 15:20:00,241.64,241.94,241.52,241.79,101676.0,236.8449,237.1389,236.7273,236.9919,101676.0
2022-12-20 15:25:00,241.78,242.37,241.78,242.2,159056.0,236.9821,237.5604,236.9821,237.3938,159056.0
2022-12-20 15:30:00,242.22,242.28,241.89,242.1,162325.0,237.4134,237.4722,237.0899,237.2958,162325.0
2022-12-20 15:35:00,242.1,242.68,242.09,242.63,238776.0,237.2958,237.8643,237.286,237.8153,238776.0
2022-12-20 15:40:00,242.62,242.62,242.17,242.37,184183.0,237.8055,237.8055,237.3644,237.5604,184183.0
2022-12-20 15:45:00,242.36,242.55,242.21,242.51,218088.0,237.5506,237.7368,237.4036,237.6976,218088.0
2022-12-20 15:50:00,242.5,242.53,242.17,242.29,316438.0,237.6878,237.7172,237.3644,237.482,316438.0
2022-12-20 15:55:00,242.33,242.34,241.68,241.85,716210.0,237.5212,237.531,236.8841,237.0507,716210.0
2022-12-21 09:30:00,241.71,241.95,240.15,240.23,768891.0,236.9135,237.1487,235.3845,235.4629,768891.0
2022-12-21 09:35:00,240.22,242.05,240.11,241.94,527524.0,235.4531,237.2468,235.3453,237.1389,527524.0
2022-12-21 09:40:00,241.93,242.56,241.5,242.46,390129.0,237.1291,237.7466,236.7077,237.6486,390129.0
2022-12-21 09:45:00,242.49,243.68,242.41,243.51,383925.0,237.678,238.8444,237.5996,238.6778,383925.0
2022-12-21 09:50:00,243.52,243.66,242.22,242.71,365369.0,238.6876,238.8248,237.4134,237.8937,365369.0
2022-12-21 09:55:00,242.68,242.88,242.06,242.14,215944.0,237.8643,238.0603,237.2566,237.335,215944.0
2022-12-21 10:00:00,242.15,243.09,241.92,242.3,319611.0,237.3448,238.2661,237.1193,237.4918,319611.0
2022-12-21 10:05:00,242.31,243.26,242.25,243.26,286585.0,237.5016,238.4328,237.4428,238.4328,286585.0
2022-12-21 10:10:00,243.28,243.67,243.2,243.31,214413.0,238.4524,238.8346,238.3739,238.4818,214413.0
2022-12-21 10:15:00,243.31,243.42,242.82,242.93,229552.0,238.4818,238.5896,238.0015,238.1093,229552.0
2022-12-21 10:20:00,242.95,243.27,242.53,242.99,224982.0,238.1289,238.4426,237.7172,238.1681,224982.0
2022-12-21 10:25:00,243.02,243.18,242.8,243.14,174569.0,238.1975,238.3543,237.9819,238.3151,174569.0
2022-12-21 10:30:00,243.16,243.79,242.93,243.76,232455.0,238.3347,238.9522,238.1093,238.9228,232455.0
2022-12-21 10:35:00,243.76,244.27,243.56,244.27,241135.0,238.9228,239.4227,238.7268,239.4227,241135.0
2022-12-21 10:40:00,244.27,244.51,244.04,244.16,255979.0,239.4227,239.6579,239.1973,239.3149,255979.0
2022-12-21 10:45:00,244.22,244.34,243.78,243.91,145852.0,239.3737,239.4913,238.9424,239.0699,145852.0
2022-12-21 10:50:00,243.93,244.05,243.77,243.99,152826.0,239.0895,239.2071,238.9326,239.1483,152826.0
2022-12-21 10:55:00,244.0,244.49,244.0,244.37,221852.0,239.1581,239.6383,239.1581,239.5207,221852.0
2022-12-21 11:00:00,244.39,245.02,244.39,245.0,232331.0,239.5403,240.1578,239.5403,240.1382,232331.0
2022-12-21 11:05:00,245.0,245.3,244.89,245.07,260456.0,240.1382,240.4323,240.0304,240.2068,260456.0
2022-12-21 11:10:00,245.1,245.39,244.82,244.9,257806.0,240.2362,240.5205,239.9618,240.0402,257806.0
2022-12-21 11:15:00,244.91,245.15,244.73,244.81,158170.0,240.05,240.2852,239.8736,239.952,158170.0
2022-12-21 11:20:00,244.8,245.02,244.04,244.18,210994.0,239.9422,240.1578,239.1973,239.3345,210994.0
2022-12-21 11:25:00,244.19,244.26,243.77,244.18,243742.0,239.3443,239.4129,238.9326,239.3345,243742.0
2022-12-21 11:30:00,244.18,244.67,244.13,244.48,133143.0,239.3345,239.8148,239.2855,239.6285,133143.0
2022-12-21 11:35:00,244.47,244.54,244.15,244.28,118143.0,239.6187,239.6874,239.3051,239.4325,118143.0
2022-12-21 11:40:00,244.28,244.43,244.02,244.4,83646.0,239.4325,239.5795,239.1777,239.5501,83646.0
2022-12-21 11:45:00,244.41,244.44,243.63,243.66,106706.0,239.5599,239.5893,238.7954,238.8248,106706.0
2022-12-21 11:50:00,243.68,243.88,243.48,243.71,105628.0,238.8444,239.0404,238.6484,238.8738,105628.0
2022-12-21 11:55:00,243.71,244.05,243.6,243.67,143178.0,238.8738,239.2071,238.766,238.8346,143178.0
2022-12-21 12:00:00,243.7,243.71,243.48,243.62,143989.0,238.864,238.8738,238.6484,238.7856,143989.0
2022-12-21 12:05:00,243.63,244.0,243.56,243.67,148039.0,238.7954,239.1581,238.7268,238.8346,148039.0
2022-12-21 12:10:00,243.68,243.97,243.53,243.93,153524.0,238.8444,239.1287,238.6974,239.0895,153524.0
2022-12-21 12:15:00,243.92,244.1,243.67,244.02,134545.0,239.0797,239.2561,238.8346,239.1777,134545.0
2022-12-21 12:20:00,244.01,244.47,243.95,244.39,118643.0,239.1679,239.6187,239.1091,239.5403,118643.0
2022-12-21 12:25:00,244.36,244.42,244.05,244.26,119156.0,239.5109,239.5697,239.2071,239.4129,119156.0
2022-12-21 12:30:00,244.25,244.79,244.25,244.6,155807.0,239.4031,239.9324,239.4031,239.7462,155807.0
2022-12-21 12:35:00,244.59,244.8,244.47,244.76,89699.0,239.7364,239.9422,239.6187,239.903,89699.0
2022-12-21 12:40:00,244.74,244.83,244.54,244.78,123678.0,239.8834,239.9716,239.6874,239.9226,123678.0
2022-12-21 12:45:00,244.78,244.83,244.56,244.72,103577.0,239.9226,239.9716,239.707,239.8638,103577.0
2022-12-21 12:50:00,244.72,244.87,244.65,244.79,102675.0,239.8638,240.0108,239.7952,239.9324,102675.0
2022-12-21 12:55:00,244.8,245.18,244.7,245.1,107656.0,239.9422,240.3147,239.8442,240.2362,107656.0
2022-12-21 13:00:00,245.1,245.59,244.82,245.56,194737.0,240.2362,240.7165,239.9618,240.6871,194737.0
2022-12-21 13:05:00,245.56,245.61,245.36,245.51,114627.0,240.6871,240.7361,240.4911,240.6381,114627.0
2022-12-21 13:10:00,245.51,245.58,245.19,245.37,113065.0,240.6381,240.7067,240.3245,240.5009,113065.0
2022-12-21 13:15:00,245.35,245.43,245.03,245.16,83554.0,240.4813,240.5597,240.1676,240.295,83554.0
2022-12-21 13:20:00,245.19,245.22,244.65,244.77,123084.0,240.3245,240.3539,239.7952,239.9128,123084.0
2022-12-21 13:25:00,244.77,245.04,244.66,244.67,131290.0,239.9128,240.1774,239.805,239.8148,131290.0
2022-12-21 13:30:00,244.67,244.92,244.56,244.77,102032.0,239.8148,240.0598,239.707,239.9128,102032.0
2022-12-21 13:35:00,244.78,244.88,244.55,244.66,166851.0,239.9226,240.0206,239.6972,239.805,166851.0
2022-12-21 13:40:00,244.64,244.77,244.44,244.77,135233.0,239.7854,239.9128,239.5893,239.9128,135233.0
2022-12-21 13:45:00,244.78,245.12,244.78,245.12,114850.0,239.9226,240.2558,239.9226,240.2558,114850.0
2022-12-21 13:50:00,245.09,245.12,244.65,244.91,89029.0,240.2264,240.2558,239.7952,240.05,89029.0
2022-12-21 13:55:00,244.91,244.97,244.71,244.77,101142.0,240.05,240.1088,239.854,239.9128,101142.0
2022-12-21 14:00:00,244.79,245.58,244.79,245.47,133528.0,239.9324,240.7067,239.9324,240.5989,133528.0
2022-12-21 14:05:00,245.47,245.53,245.24,245.35,148795.0,240.5989,240.6577,240.3735,240.4813,148795.0
2022-12-21 14:10:00,245.33,245.62,245.16,245.26,131086.0,240.4617,240.7459,240.295,240.3931,131086.0
2022-12-21 14:15:00,245.28,245.44,245.2,245.28,81880.0,240.4127,240.5695,240.3343,240.4127,81880.0
2022-12-21 14:20:00,245.29,245.5,245.18,245.27,80969.0,240.4225,240.6283,240.3147,240.4029,80969.0
2022-12-21 14:25:00,245.28,245.35,245.03,245.29,131274.0,240.4127,240.4813,240.1676,240.4225,131274.0
2022-12-21 14:30:00,245.28,245.53,245.12,245.44,136095.0,240.4127,240.6577,240.2558,240.5695,136095.0
2022-12-21 14:35:00,245.48,245.48,244.88,245.21,162964.0,240.6087,240.6087,240.0206,240.3441,162964.0
2022-12-21 14:40:00,245.22,245.29,245.01,245.15,111246.0,240.3539,240.4225,240.148,240.2852,111246.0
2022-12-21 14:45:00,245.13,245.34,244.98,245.06,93812.0,240.2656,240.4715,240.1186,240.197,93812.0
2022-12-21 14:50:00,245.05,245.05,244.48,244.71,148872.0,240.1872,240.1872,239.6285,239.854,148872.0
2022-12-21 14:55:00,244.72,244.85,244.51,244.75,137547.0,239.8638,239.9912,239.6579,239.8932,137547.0
2022-12-21 15:00:00,244.76,245.1,244.69,244.97,154670.0,239.903,240.2362,239.8344,240.1088,154670.0
2022-12-21 15:05:00,244.97,245.0,244.22,244.27,190025.0,240.1088,240.1382,239.3737,239.4227,190025.0
2022-12-21 15:10:00,244.27,244.65,243.96,244.56,174998.0,239.4227,239.7952,239.1189,239.707,174998.0
2022-12-21 15:15:00,244.57,244.65,244.31,244.5,114644.0,239.7168,239.7952,239.4619,239.6481,114644.0
2022-12-21 15:20:00,244.49,244.58,244.26,244.43,141222.0,239.6383,239.7266,239.4129,239.5795,141222.0
2022-12-21 15:25:00,244.43,244.75,244.33,244.39,168825.0,239.5795,239.8932,239.4815,239.5403,168825.0
2022-12-21 15:30:00,244.39,244.63,244.3,244.49,187451.0,239.5403,239.7756,239.4521,239.6383,187451.0
2022-12-21 15:35:00,244.49,244.59,244.22,244.52,209862.0,239.6383,239.7364,239.3737,239.6677,209862.0
2022-12-21 15:40:00,244.52,244.67,244.24,244.42,209532.0,239.6677,239.8148,239.3933,239.5697,209532.0
2022-12-21 15:45:00,244.42,244.58,244.28,244.41,234832.0,239.5697,239.7266,239.4325,239.5599,234832.0
2022-12-21 15:50:00,244.34,244.51,243.65,244.38,529621.0,239.4913,239.6579,238.815,239.5305,529621.0
2022-12-21 15:55:00,244.36,244.52,244.05,244.46,873358.0,239.5109,239.6677,239.2071,239.6089,873358.0
2022-12-22 09:30:00,241.34,241.99,240.33,240.42,594241.0,236.5509,237.188,235.5609,235.6491,594241.0
2022-12-22 09:35:00,240.39,240.5,239.53,239.6,380394.0,235.6197,235.7275,234.7768,234.8454,380394.0
2022-12-22 09:40:00,239.56,239.73,239.17,239.59,283291.0,234.8062,234.9728,234.4239,234.8356,283291.0
2022-12-22 09:45:00,239.59,239.67,239.05,239.25,300150.0,234.8356,234.914,234.3063,234.5023,300150.0
2022-12-22 09:50:00,239.22,239.57,239.1,239.11,191914.0,234.4729,234.816,234.3553,234.3651,191914.0
2022-12-22 09:55:00,239.12,239.53,238.95,239.48,213872.0,234.3749,234.7768,234.2083,234.7278,213872.0
2022-12-22 10:00:00,239.48,239.48,238.07,238.15,300547.0,234.7278,234.7278,233.3457,233.4242,300547.0
2022-12-22 10:05:00,238.1,238.22,237.55,237.67,348876.0,233.3751,233.4928,232.8361,232.9537,348876.0
2022-12-22 10:10:00,237.66,237.74,237.03,237.48,358764.0,232.9439,233.0223,232.3264,232.7674,358764.0
2022-12-22 10:15:00,237.49,237.62,237.08,237.42,254088.0,232.7773,232.9047,232.3754,232.7086,254088.0
2022-12-22 10:20:00,237.44,237.49,236.89,236.89,227756.0,232.7282,232.7773,232.1892,232.1892,227756.0
2022-12-22 10:25:00,236.9,236.97,236.37,236.37,203532.0,232.199,232.2676,231.6795,231.6795,203532.0
2022-12-22 10:30:00,236.36,236.44,234.72,234.97,663931.0,231.6697,231.7481,230.0622,230.3073,663931.0
2022-12-22 10:35:00,234.97,236.03,234.97,236.03,376214.0,230.3073,231.3462,230.3073,231.3462,376214.0
2022-12-22 10:40:00,236.04,236.09,235.75,235.77,283688.0,231.356,231.405,231.0718,231.0914,283688.0
2022-12-22 10:45:00,235.76,236.41,235.65,236.15,228978.0,231.0816,231.7187,230.9738,231.4638,228978.0
2022-12-22 10:50:00,236.16,236.51,236.01,236.31,189498.0,231.4736,231.8167,231.3266,231.6207,189498.0
2022-12-22 10:55:00,236.33,236.37,236.07,236.19,171397.0,231.6403,231.6795,231.3854,231.503,171397.0
2022-12-22 11:00:00,236.19,236.44,235.96,236.2,205876.0,231.503,231.7481,231.2776,231.5128,205876.0
2022-12-22 11:05:00,236.22,236.48,236.1,236.25,197163.0,231.5325,231.7873,231.4148,231.5619,197163.0
2022-12-22 11:10:00,236.24,236.41,235.68,236.24,185368.0,231.5521,231.7187,231.0032,231.5521,185368.0
2022-12-22 11:15:00,236.21,236.46,236.04,236.04,104450.0,231.5227,231.7677,231.356,231.356,104450.0
2022-12-22 11:20:00,236.05,236.17,235.81,235.97,141040.0,231.3658,231.4834,231.1306,231.2874,141040.0
2022-12-22 11:25:00,235.98,236.1,235.78,236.06,119651.0,231.2972,231.4148,231.1012,231.3756,119651.0
2022-12-22 11:30:00,236.08,236.31,235.76,235.93,163978.0,231.3952,231.6207,231.0816,231.2482,163978.0
2022-12-22 11:35:00,235.97,236.07,235.58,235.59,142666.0,231.2874,231.3854,230.9052,230.915,142666.0
2022-12-22 11:40:00,235.57,235.71,235.04,235.68,209434.0,230.8954,231.0326,230.3759,231.0032,209434.0
2022-12-22 11:45:00,235.69,235.72,235.37,235.66,102980.0,231.013,231.0424,230.6993,230.9836,102980.0
2022-12-22 11:50:00,235.64,236.08,235.46,236.04,148068.0,230.964,231.3952,230.7875,231.356,148068.0
2022-12-22 11:55:00,236.04,236.15,235.76,236.11,134726.0,231.356,231.4638,231.0816,231.4246,134726.0
2022-12-22 12:00:00,236.09,236.16,235.89,235.96,123652.0,231.405,231.4736,231.209,231.2776,123652.0
2022-12-22 12:05:00,235.98,236.39,235.83,236.39,182379.0,231.2972,231.6991,231.1502,231.6991,182379.0
2022-12-22 12:10:00,236.38,236.44,236.01,236.06,144391.0,231.6893,231.7481,231.3266,231.3756,144391.0
2022-12-22 12:15:00,236.05,236.29,235.92,236.03,128182.0,231.3658,231.6011,231.2384,231.3462,128182.0
2022-12-22 12:20:00,236.03,236.14,235.31,235.37,173920.0,231.3462,231.454,230.6405,230.6993,173920.0
2022-12-22 12:25:00,235.35,235.51,234.99,235.26,212262.0,230.6797,230.8365,230.3269,230.5915,212262.0
2022-12-22 12:30:00,235.23,235.52,235.19,235.35,186904.0,230.5621,230.8463,230.5229,230.6797,186904.0
2022-12-22 12:35:00,235.36,235.59,234.92,235.1,233875.0,230.6895,230.915,230.2582,230.4347,233875.0
2022-12-22 12:40:00,235.09,235.28,234.81,235.25,200086.0,230.4249,230.6111,230.1504,230.5817,200086.0
2022-12-22 12:45:00,235.29,235.36,234.92,235.27,187515.0,230.6209,230.6895,230.2582,230.6013,187515.0
2022-12-22 12:50:00,235.26,235.36,235.16,235.3,127357.0,230.5915,230.6895,230.4935,230.6307,127357.0
2022-12-22 12:55:00,235.28,235.47,235.16,235.44,140918.0,230.6111,230.7973,230.4935,230.7679,140918.0
2022-12-22 13:00:00,235.44,235.44,234.81,235.02,144444.0,230.7679,230.7679,230.1504,230.3563,144444.0
2022-12-22 13:05:00,235.0,235.19,234.8,234.94,103054.0,230.3367,230.5229,230.1406,230.2779,103054.0
2022-12-22 13:10:00,234.98,235.15,234.95,235.04,129275.0,230.3171,230.4837,230.2877,230.3759,129275.0
2022-12-22 13:15:00,235.04,235.04,234.58,234.68,115353.0,230.3759,230.3759,229.925,230.023,115353.0
2022-12-22 13:20:00,234.67,234.72,234.39,234.46,86992.0,230.0132,230.0622,229.7388,229.8074,86992.0
2022-12-22 13:25:00,234.49,234.7,234.4,234.51,79691.0,229.8368,230.0426,229.7486,229.8564,79691.0
2022-12-22 13:30:00,234.52,234.54,233.89,234.08,162662.0,229.8662,229.8858,229.2487,229.4349,162662.0
2022-12-22 13:35:00,234.06,234.45,233.87,234.43,150937.0,229.4153,229.7976,229.2291,229.778,150937.0
2022-12-22 13:40:00,234.42,235.16,234.33,235.15,190883.0,229.7682,230.4935,229.68,230.4837,190883.0
2022-12-22 13:45:00,235.14,235.16,234.87,234.98,108059.0,230.4739,230.4935,230.2092,230.3171,108059.0
2022-12-22 13:50:00,234.99,235.04,234.8,234.95,118131.0,230.3269,230.3759,230.1406,230.2877,118131.0
2022-12-22 13:55:00,234.95,235.06,234.7,235.01,117783.0,230.2877,230.3955,230.0426,230.3465,117783.0
2022-12-22 14:00:00,235.02,235.52,235.02,235.1,161249.0,230.3563,230.8463,230.3563,230.4347,161249.0
2022-12-22 14:05:00,235.12,235.5,235.06,235.19,148453.0,230.4543,230.8267,230.3955,230.5229,148453.0
2022-12-22 14:10:00,235.21,236.04,235.18,235.98,216404.0,230.5425,231.356,230.5131,231.2972,216404.0
2022-12-22 14:15:00,235.97,235.98,235.45,235.5,159956.0,231.2874,231.2972,230.7777,230.8267,159956.0
2022-12-22 14:20:00,235.49,235.75,235.1,235.74,114999.0,230.8169,231.0718,230.4347,231.062,114999.0
2022-12-22 14:25:00,235.76,236.21,235.51,236.11,155680.0,231.0816,231.5227,230.8365,231.4246,155680.0
2022-12-22 14:30:00,236.11,236.29,235.78,236.25,163978.0,231.4246,231.6011,231.1012,231.5619,163978.0
2022-12-22 14:35:00,236.26,236.3,235.68,235.89,140337.0,231.5717,231.6109,231.0032,231.209,140337.0
2022-12-22 14:40:00,235.87,236.06,235.57,235.78,83482.0,231.1894,231.3756,230.8954,231.1012,83482.0
2022-12-22 14:45:00,235.78,236.23,235.74,236.23,106721.0,231.1012,231.5423,231.062,231.5423,106721.0
2022-12-22 14:50:00,236.23,236.46,235.98,236.45,147598.0,231.5423,231.7677,231.2972,231.7579,147598.0
2022-12-22 14:55:00,236.45,236.87,236.27,236.8,187105.0,231.7579,232.1696,231.5815,232.1009,187105.0
2022-12-22 15:00:00,236.8,237.01,236.56,236.69,178496.0,232.1009,232.3068,231.8657,231.9931,178496.0
2022-12-22 15:05:00,236.68,237.22,236.45,237.08,218947.0,231.9833,232.5126,231.7579,232.3754,218947.0
2022-12-22 15:10:00,237.07,237.08,236.51,236.63,185165.0,232.3656,232.3754,231.8167,231.9343,185165.0
2022-12-22 15:15:00,236.63,237.31,236.62,237.26,288525.0,231.9343,232.6008,231.9245,232.5518,288525.0
2022-12-22 15:20:00,237.26,237.73,237.18,237.61,366513.0,232.5518,233.0125,232.4734,232.8949,366513.0
2022-12-22 15:25:00,237.63,237.85,237.36,237.66,239989.0,232.9145,233.1301,232.6498,232.9439,239989.0
2022-12-22 15:30:00,237.67,237.82,237.34,237.43,279970.0,232.9537,233.1007,232.6302,232.7184,279970.0
2022-12-22 15:35:00,237.44,237.59,237.1,237.39,294826.0,232.7282,232.8753,232.395,232.6792,294826.0
2022-12-22 15:40:00,237.39,237.61,236.88,237.3,373050.0,232.6792,232.8949,232.1794,232.591,373050.0
2022-12-22 15:45:00,237.31,237.75,236.99,237.68,338254.0,232.6008,233.0321,232.2872,232.9635,338254.0
2022-12-22 15:50:00,237.69,238.63,237.69,238.45,645540.0,232.9733,233.8946,232.9733,233.7182,645540.0
2022-12-22 15:55:00,238.45,238.53,238.0,238.28,1712832.0,233.7182,233.7966,233.2771,233.5516,1712832.0
2022-12-23 09:30:00,235.89,237.0,235.14,235.55,862427.0,231.209,232.297,230.4739,230.8757,862427.0
2022-12-23 09:35:00,235.57,235.83,234.64,234.72,475055.0,230.8954,231.1502,229.9838,230.0622,475055.0
2022-12-23 09:40:00,234.69,236.9,234.6,235.88,389718.0,230.0328,232.199,229.9446,231.1992,389718.0
2022-12-23 09:45:00,235.89,235.98,234.57,234.61,343462.0,231.209,231.2972,229.9152,229.9544,343462.0
2022-12-23 09:50:00,234.65,235.18,234.65,234.76,273965.0,229.9936,230.5131,229.9936,230.1014,273965.0
2022-12-23 09:55:00,234.77,234.88,234.2,234.51,260221.0,230.1112,230.219,229.5525,229.8564,260221.0
2022-12-23 10:00:00,234.48,236.65,234.12,234.54,466599.0,229.827,231.9539,229.4741,229.8858,466599.0
2022-12-23 10:05:00,234.52,235.36,233.94,235.09,252070.0,229.8662,230.6895,229.2977,230.4249,252070.0
2022-12-23 10:10:00,235.07,235.98,234.94,235.21,177513.0,230.4053,231.2972,230.2779,230.5425,177513.0
2022-12-23 10:15:00,235.23,237.46,235.07,237.4,276613.0,230.5621,232.7478,230.4053,232.689,276613.0
2022-12-23 10:20:00,237.43,237.44,236.7,237.25,158874.0,232.7184,232.7282,232.0029,232.542,158874.0
2022-12-23 10:25:00,237.25,237.54,236.86,237.24,212594.0,232.542,232.8263,232.1598,232.5322,212594.0
2022-12-23 10:30:00,237.27,237.92,237.22,237.72,180082.0,232.5616,233.1987,232.5126,233.0027,180082.0
2022-12-23 10:35:00,237.7,238.56,237.39,238.45,259210.0,232.9831,233.826,232.6792,233.7182,259210.0
2022-12-23 10:40:00,238.5,238.71,238.04,238.2,188601.0,233.7672,233.973,233.3163,233.4732,188601.0
2022-12-23 10:45:00,238.19,238.23,237.52,237.67,178288.0,233.4634,233.5026,232.8067,232.9537,178288.0
2022-12-23 10:50:00,237.66,237.66,236.62,237.17,183342.0,232.9439,232.9439,231.9245,232.4636,183342.0
2022-12-23 10:55:00,237.19,237.49,236.78,236.94,165335.0,232.4832,232.7773,232.0813,232.2382,165335.0
2022-12-23 11:00:00,236.92,237.02,235.96,236.08,198839.0,232.2186,232.3166,231.2776,231.3952,198839.0
2022-12-23 11:05:00,236.06,236.27,235.82,236.18,160651.0,231.3756,231.5815,231.1404,231.4932,160651.0
2022-12-23 11:10:00,236.2,237.18,236.16,236.88,215491.0,231.5128,232.4734,231.4736,232.1794,215491.0
2022-12-23 11:15:00,236.89,237.35,236.72,237.33,174093.0,232.1892,232.64,232.0225,232.6204,174093.0
2022-12-23 11:20:00,237.36,237.7,236.97,237.34,183016.0,232.6498,232.9831,232.2676,232.6302,183016.0
2022-12-23 11:25:00,237.33,237.75,237.22,237.34,132446.0,232.6204,233.0321,232.5126,232.6302,132446.0
2022-12-23 11:30:00,237.38,237.71,237.16,237.44,142823.0,232.6694,232.9929,232.4538,232.7282,142823.0
2022-12-23 11:35:00,237.46,238.0,237.46,237.86,142263.0,232.7478,233.2771,232.7478,233.1399,142263.0
2022-12-23 11:40:00,237.84,238.55,237.84,237.95,159260.0,233.1203,233.8162,233.1203,233.2281,159260.0
2022-12-23 11:45:00,237.95,238.23,237.75,238.21,118241.0,233.2281,233.5026,233.0321,233.483,118241.0
2022-12-23 11:50:00,238.21,238.35,237.67,237.71,135226.0,233.483,233.6202,232.9537,232.9929,135226.0
2022-12-23 11:55:00,237.72,237.95,237.61,237.94,80055.0,233.0027,233.2281,232.8949,233.2183,80055.0
2022-12-23 12:00:00,238.0,238.38,237.84,237.89,122459.0,233.2771,233.6496,233.1203,233.1693,122459.0
2022-12-23 12:05:00,237.89,238.0,237.55,237.64,102745.0,233.1693,233.2771,232.8361,232.9243,102745.0
2022-12-23 12:10:00,237.66,237.99,237.51,237.89,125568.0,232.9439,233.2673,232.7969,233.1693,125568.0
2022-12-23 12:15:00,237.93,238.22,237.65,238.13,136153.0,233.2085,233.4928,232.9341,233.4046,136153.0
2022-12-23 12:20:00,238.14,238.7,237.97,238.53,148050.0,233.4144,233.9632,233.2477,233.7966,148050.0
2022-12-23 12:25:00,238.55,238.6,238.23,238.24,105014.0,233.8162,233.8652,233.5026,233.5124,105014.0
2022-12-23 12:30:00,238.27,238.59,238.25,238.45,77784.0,233.5418,233.8554,233.5222,233.7182,77784.0
2022-12-23 12:35:00,238.46,238.84,238.22,238.29,191785.0,233.728,234.1005,233.4928,233.5614,191785.0
2022-12-23 12:40:00,238.28,238.43,237.73,237.84,106878.0,233.5516,233.6986,233.0125,233.1203,106878.0
2022-12-23 12:45:00,237.88,238.19,237.64,237.72,105278.0,233.1595,233.4634,232.9243,233.0027,105278.0
2022-12-23 12:50:00,237.7,238.06,237.61,237.79,71790.0,232.9831,233.3359,232.8949,233.0713,71790.0
2022-12-23 12:55:00,237.8,238.1,237.74,237.88,93652.0,233.0811,233.3751,233.0223,233.1595,93652.0
2022-12-23 13:00:00,237.91,238.2,237.89,238.13,73897.0,233.1889,233.4732,233.1693,233.4046,73897.0
2022-12-23 13:05:00,238.14,238.33,238.01,238.24,73976.0,233.4144,233.6006,233.2869,233.5124,73976.0
2022-12-23 13:10:00,238.28,238.4,237.58,237.58,95397.0,233.5516,233.6692,232.8655,232.8655,95397.0
2022-12-23 13:15:00,237.59,238.09,237.59,237.87,133412.0,232.8753,233.3653,232.8753,233.1497,133412.0
2022-12-23 13:20:00,237.89,238.2,237.89,237.98,90179.0,233.1693,233.4732,233.1693,233.2575,90179.0
2022-12-23 13:25:00,238.01,238.06,237.85,237.94,75864.0,233.2869,233.3359,233.1301,233.2183,75864.0
2022-12-23 13:30:00,237.95,238.22,237.94,238.07,96781.0,233.2281,233.4928,233.2183,233.3457,96781.0
2022-12-23 13:35:00,238.07,238.19,237.78,237.87,96180.0,233.3457,233.4634,233.0615,233.1497,96180.0
2022-12-23 13:40:00,237.9,238.19,237.63,237.75,117725.0,233.1791,233.4634,232.9145,233.0321,117725.0
2022-12-23 13:45:00,237.78,237.82,237.16,237.67,102586.0,233.0615,233.1007,232.4538,232.9537,102586.0
2022-12-23 13:50:00,237.67,237.83,237.57,237.71,100419.0,232.9537,233.1105,232.8557,232.9929,100419.0
2022-12-23 13:55:00,237.69,237.75,237.42,237.45,84801.0,232.9733,233.0321,232.7086,232.738,84801.0
2022-12-23 14:00:00,237.44,237.64,237.21,237.32,73687.0,232.7282,232.9243,232.5028,232.6106,73687.0
2022-12-23 14:05:00,237.3,237.51,237.22,237.27,74135.0,232.591,232.7969,232.5126,232.5616,74135.0
2022-12-23 14:10:00,237.26,237.68,237.26,237.65,114250.0,232.5518,232.9635,232.5518,232.9341,114250.0
2022-12-23 14:15:00,237.65,237.88,237.56,237.82,128572.0,232.9341,233.1595,232.8459,233.1007,128572.0
2022-12-23 14:20:00,237.84,237.85,237.29,237.35,81424.0,233.1203,233.1301,232.5812,232.64,81424.0
2022-12-23 14:25:00,237.34,237.77,237.31,237.66,95245.0,232.6302,233.0517,232.6008,232.9439,95245.0
2022-12-23 14:30:00,237.67,237.97,237.66,237.84,118188.0,232.9537,233.2477,232.9439,233.1203,118188.0
2022-12-23 14:35:00,237.84,238.14,237.75,238.05,152036.0,233.1203,233.4144,233.0321,233.3261,152036.0
2022-12-23 14:40:00,238.07,238.11,237.73,237.88,91639.0,233.3457,233.3849,233.0125,233.1595,91639.0
2022-12-23 14:45:00,237.88,238.05,237.71,237.79,76659.0,233.1595,233.3261,232.9929,233.0713,76659.0
2022-12-23 14:50:00,237.79,238.13,237.78,238.11,52021.0,233.0713,233.4046,233.0615,233.3849,52021.0
2022-12-23 14:55:00,238.1,238.25,238.06,238.19,81650.0,233.3751,233.5222,233.3359,233.4634,81650.0
2022-12-23 15:00:00,238.21,238.5,237.95,237.99,192833.0,233.483,233.7672,233.2281,233.2673,192833.0
2022-12-23 15:05:00,237.98,238.04,237.7,237.92,94945.0,233.2575,233.3163,232.9831,233.1987,94945.0
2022-12-23 15:10:00,237.94,238.27,237.85,238.11,103667.0,233.2183,233.5418,233.1301,233.3849,103667.0
2022-12-23 15:15:00,238.12,238.55,238.1,238.33,114439.0,233.3947,233.8162,233.3751,233.6006,114439.0
2022-12-23 15:20:00,238.34,238.39,237.98,238.02,108819.0,233.6104,233.6594,233.2575,233.2967,108819.0
2022-12-23 15:25:00,238.02,238.12,237.7,237.91,112940.0,233.2967,233.3947,232.9831,233.1889,112940.0
2022-12-23 15:30:00,237.89,238.0,237.54,237.68,199675.0,233.1693,233.2771,232.8263,232.9635,199675.0
2022-12-23 15:35:00,237.68,237.82,237.53,237.72,125909.0,232.9635,233.1007,232.8165,233.0027,125909.0
2022-12-23 15:40:00,237.72,238.14,237.69,238.08,163280.0,233.0027,233.4144,232.9733,233.3555,163280.0
2022-12-23 15:45:00,238.03,238.5,238.01,238.42,196182.0,233.3065,233.7672,233.2869,233.6888,196182.0
2022-12-23 15:50:00,238.4,238.74,238.06,238.63,209023.0,233.6692,234.0024,233.3359,233.8946,209023.0
2022-12-23 15:55:00,238.64,238.87,238.47,238.76,642525.0,233.9044,234.1299,233.7378,234.022,642525.0
2022-12-27 09:30:00,238.7,238.93,237.82,237.96,458130.0,233.9632,234.1887,233.1007,233.2379,458130.0
2022-12-27 09:35:00,238.01,238.01,236.97,237.51,204779.0,233.2869,233.2869,232.2676,232.7969,204779.0
2022-12-27 09:40:00,237.5,237.5,236.62,237.03,164158.0,232.7871,232.7871,231.9245,232.3264,164158.0
2022-12-27 09:45:00,237.02,237.02,235.83,236.21,317689.0,232.3166,232.3166,231.1502,231.5227,317689.0
2022-12-27 09:50:00,236.21,236.91,235.97,236.87,174252.0,231.5227,232.2088,231.2874,232.1696,174252.0
2022-12-27 09:55:00,236.84,236.97,236.42,236.83,213295.0,232.1401,232.2676,231.7285,232.1303,213295.0
2022-12-27 10:00:00,236.8,236.8,235.86,236.56,180229.0,232.1009,232.1009,231.1796,231.8657,180229.0
2022-12-27 10:05:00,236.55,236.79,236.35,236.59,122075.0,231.8559,232.0911,231.6599,231.8951,122075.0
2022-12-27 10:10:00,236.58,237.13,236.23,237.06,175545.0,231.8853,232.4244,231.5423,232.3558,175545.0
2022-12-27 10:15:00,237.08,238.07,236.84,237.76,219739.0,232.3754,233.3457,232.1401,233.0419,219739.0
2022-12-27 10:20:00,237.77,238.53,237.73,237.84,159527.0,233.0517,233.7966,233.0125,233.1203,159527.0
2022-12-27 10:25:00,237.88,238.27,237.73,237.8,187408.0,233.1595,233.5418,233.0125,233.0811,187408.0
2022-12-27 10:30:00,237.8,238.03,237.2,238.01,174256.0,233.0811,233.3065,232.493,233.2869,174256.0
2022-12-27 10:35:00,238.04,238.17,237.75,238.16,102228.0,233.3163,233.4438,233.0321,233.434,102228.0
2022-12-27 10:40:00,238.17,238.23,237.67,237.85,130640.0,233.4438,233.5026,232.9537,233.1301,130640.0
2022-12-27 10:45:00,237.83,238.44,237.83,238.05,151757.0,233.1105,233.7084,233.1105,233.3261,151757.0
2022-12-27 10:50:00,238.06,238.08,237.54,237.76,134712.0,233.3359,233.3555,232.8263,233.0419,134712.0
2022-12-27 10:55:00,237.75,237.82,237.31,237.51,145374.0,233.0321,233.1007,232.6008,232.7969,145374.0
2022-12-27 11:00:00,237.52,237.78,237.38,237.68,168824.0,232.8067,233.0615,232.6694,232.9635,168824.0
2022-12-27 11:05:00,237.68,237.96,237.2,237.95,139135.0,232.9635,233.2379,232.493,233.2281,139135.0
2022-12-27 11:10:00,237.94,238.03,237.74,237.9,83154.0,233.2183,233.3065,233.0223,233.1791,83154.0
2022-12-27 11:15:00,237.9,238.06,237.66,237.67,125695.0,233.1791,233.3359,232.9439,232.9537,125695.0
2022-12-27 11:20:00,237.67,237.82,237.34,237.77,144751.0,232.9537,233.1007,232.6302,233.0517,144751.0
2022-12-27 11:25:00,237.76,237.91,237.52,237.86,101087.0,233.0419,233.1889,232.8067,233.1399,101087.0
2022-12-27 11:30:00,237.84,238.17,237.38,237.5,156107.0,233.1203,233.4438,232.6694,232.7871,156107.0
2022-12-27 11:35:00,237.48,237.84,237.35,237.76,133086.0,232.7674,233.1203,232.64,233.0419,133086.0
2022-12-27 11:40:00,237.82,238.07,237.65,238.06,110368.0,233.1007,233.3457,232.9341,233.3359,110368.0
2022-12-27 11:45:00,238.05,238.11,237.75,238.02,98577.0,233.3261,233.3849,233.0321,233.2967,98577.0
2022-12-27 11:50:00,238.04,238.04,237.58,237.64,94098.0,233.3163,233.3163,232.8655,232.9243,94098.0
2022-12-27 11:55:00,237.7,237.94,237.47,237.54,110454.0,232.9831,233.2183,232.7576,232.8263,110454.0
2022-12-27 12:00:00,237.54,237.98,237.53,237.89,85663.0,232.8263,233.2575,232.8165,233.1693,85663.0
2022-12-27 12:05:00,237.92,237.98,237.79,237.84,63391.0,233.1987,233.2575,233.0713,233.1203,63391.0
2022-12-27 12:10:00,237.86,238.43,237.85,238.29,86226.0,233.1399,233.6986,233.1301,233.5614,86226.0
2022-12-27 12:15:00,238.29,238.29,237.89,237.99,99065.0,233.5614,233.5614,233.1693,233.2673,99065.0
2022-12-27 12:20:00,237.96,237.99,237.57,237.88,110259.0,233.2379,233.2673,232.8557,233.1595,110259.0
2022-12-27 12:25:00,237.89,237.98,237.63,237.68,86929.0,233.1693,233.2575,232.9145,232.9635,86929.0
2022-12-27 12:30:00,237.65,237.82,237.61,237.7,75907.0,232.9341,233.1007,232.8949,232.9831,75907.0
2022-12-27 12:35:00,237.72,237.88,237.64,237.8,75403.0,233.0027,233.1595,232.9243,233.0811,75403.0
2022-12-27 12:40:00,237.78,237.93,237.31,237.39,90921.0,233.0615,233.2085,232.6008,232.6792,90921.0
2022-12-27 12:45:00,237.34,237.39,236.86,236.99,94334.0,232.6302,232.6792,232.1598,232.2872,94334.0
2022-12-27 12:50:00,236.97,237.25,236.9,237.09,97563.0,232.2676,232.542,232.199,232.3852,97563.0
2022-12-27 12:55:00,237.07,237.35,236.97,237.28,70891.0,232.3656,232.64,232.2676,232.5714,70891.0
2022-12-27 13:00:00,237.27,237.75,237.17,237.6,78420.0,232.5616,233.0321,232.4636,232.8851,78420.0
2022-12-27 13:05:00,237.6,237.77,237.45,237.6,73406.0,232.8851,233.0517,232.738,232.8851,73406.0
2022-12-27 13:10:00,237.59,237.76,237.55,237.76,43994.0,232.8753,233.0419,232.8361,233.0419,43994.0
2022-12-27 13:15:00,237.78,237.83,237.44,237.46,46888.0,233.0615,233.1105,232.7282,232.7478,46888.0
2022-12-27 13:20:00,237.47,237.48,237.16,237.34,63426.0,232.7576,232.7674,232.4538,232.6302,63426.0
2022-12-27 13:25:00,237.34,237.4,237.17,237.21,43622.0,232.6302,232.689,232.4636,232.5028,43622.0
2022-12-27 13:30:00,237.23,237.23,236.96,237.16,88302.0,232.5224,232.5224,232.2578,232.4538,88302.0
2022-12-27 13:35:00,237.18,237.5,237.18,237.31,62914.0,232.4734,232.7871,232.4734,232.6008,62914.0
2022-12-27 13:40:00,237.31,237.4,237.19,237.27,66315.0,232.6008,232.689,232.4832,232.5616,66315.0
2022-12-27 13:45:00,237.28,237.28,236.92,237.16,77755.0,232.5714,232.5714,232.2186,232.4538,77755.0
2022-12-27 13:50:00,237.19,237.29,236.72,236.78,84353.0,232.4832,232.5812,232.0225,232.0813,84353.0
2022-12-27 13:55:00,236.77,236.83,236.44,236.66,92366.0,232.0715,232.1303,231.7481,231.9637,92366.0
2022-12-27 14:00:00,236.65,237.22,236.59,237.15,68380.0,231.9539,232.5126,231.8951,232.444,68380.0
2022-12-27 14:05:00,237.15,237.16,236.85,236.99,79262.0,232.444,232.4538,232.15,232.2872,79262.0
2022-12-27 14:10:00,237.01,237.09,236.73,236.88,71420.0,232.3068,232.3852,232.0323,232.1794,71420.0
2022-12-27 14:15:00,236.87,236.92,236.44,236.52,83158.0,232.1696,232.2186,231.7481,231.8265,83158.0
2022-12-27 14:20:00,236.51,236.58,236.35,236.52,91191.0,231.8167,231.8853,231.6599,231.8265,91191.0
2022-12-27 14:25:00,236.51,236.67,236.23,236.37,80867.0,231.8167,231.9735,231.5423,231.6795,80867.0
2022-12-27 14:30:00,236.36,236.51,236.26,236.48,72528.0,231.6697,231.8167,231.5717,231.7873,72528.0
2022-12-27 14:35:00,236.48,236.53,236.13,236.19,60962.0,231.7873,231.8363,231.4442,231.503,60962.0
2022-12-27 14:40:00,236.13,236.21,235.98,236.18,108280.0,231.4442,231.5227,231.2972,231.4932,108280.0
2022-12-27 14:45:00,236.16,236.7,236.15,236.65,149597.0,231.4736,232.0029,231.4638,231.9539,149597.0
2022-12-27 14:50:00,236.65,236.85,236.58,236.69,74519.0,231.9539,232.15,231.8853,231.9931,74519.0
2022-12-27 14:55:00,236.69,236.75,236.49,236.61,99578.0,231.9931,232.0519,231.7971,231.9147,99578.0
2022-12-27 15:00:00,236.63,236.82,236.44,236.56,93340.0,231.9343,232.1205,231.7481,231.8657,93340.0
2022-12-27 15:05:00,236.55,237.04,236.53,237.01,87701.0,231.8559,232.3362,231.8363,232.3068,87701.0
2022-12-27 15:10:00,237.02,237.18,236.86,237.09,107295.0,232.3166,232.4734,232.1598,232.3852,107295.0
2022-12-27 15:15:00,237.07,237.35,236.96,236.97,172940.0,232.3656,232.64,232.2578,232.2676,172940.0
2022-12-27 15:20:00,236.96,237.36,236.84,237.34,130691.0,232.2578,232.6498,232.1401,232.6302,130691.0
2022-12-27 15:25:00,237.34,237.43,237.15,237.32,89158.0,232.6302,232.7184,232.444,232.6106,89158.0
2022-12-27 15:30:00,237.34,237.65,237.19,237.42,185839.0,232.6302,232.9341,232.4832,232.7086,185839.0
2022-12-27 15:35:00,237.43,237.73,237.31,237.65,136684.0,232.7184,233.0125,232.6008,232.9341,136684.0
2022-12-27 15:40:00,237.64,237.69,237.32,237.42,143082.0,232.9243,232.9733,232.6106,232.7086,143082.0
2022-12-27 15:45:00,237.39,237.45,237.24,237.35,169214.0,232.6792,232.738,232.5322,232.64,169214.0
2022-12-27 15:50:00,237.37,237.47,236.7,237.1,357977.0,232.6596,232.7576,232.0029,232.395,357977.0
2022-12-27 15:55:00,237.01,237.33,236.83,236.96,734855.0,232.3068,232.6204,232.1303,232.2578,734855.0
2022-12-28 09:30:00,237.23,238.91,236.55,238.89,576766.0,232.5224,234.1691,231.8559,234.1495,576766.0
2022-12-28 09:35:00,238.94,239.25,238.29,238.42,211902.0,234.1985,234.5023,233.5614,233.6888,211902.0
2022-12-28 09:40:00,238.44,238.93,238.1,238.29,170321.0,233.7084,234.1887,233.3751,233.5614,170321.0
2022-12-28 09:45:00,238.29,238.66,238.05,238.38,131122.0,233.5614,233.924,233.3261,233.6496,131122.0
2022-12-28 09:50:00,238.4,238.4,237.41,237.85,200355.0,233.6692,233.6692,232.6988,233.1301,200355.0
2022-12-28 09:55:00,237.82,238.53,237.8,238.52,174380.0,233.1007,233.7966,233.0811,233.7868,174380.0
2022-12-28 10:00:00,238.53,239.17,238.21,238.5,182621.0,233.7966,234.4239,233.483,233.7672,182621.0
2022-12-28 10:05:00,238.46,238.93,238.42,238.76,91806.0,233.728,234.1887,233.6888,234.022,91806.0
2022-12-28 10:10:00,238.74,239.16,238.58,239.13,209221.0,234.0024,234.4141,233.8456,234.3847,209221.0
2022-12-28 10:15:00,239.14,239.58,239.05,239.58,176972.0,234.3945,234.8258,234.3063,234.8258,176972.0
2022-12-28 10:20:00,239.61,239.72,238.97,239.06,187939.0,234.8552,234.963,234.2279,234.3161,187939.0
2022-12-28 10:25:00,239.06,239.06,237.8,238.03,199038.0,234.3161,234.3161,233.0811,233.3065,199038.0
2022-12-28 10:30:00,238.01,238.72,237.88,238.4,234478.0,233.2869,233.9828,233.1595,233.6692,234478.0
2022-12-28 10:35:00,238.42,238.62,237.95,238.11,100500.0,233.6888,233.8848,233.2281,233.3849,100500.0
2022-12-28 10:40:00,238.08,238.54,238.05,238.12,132495.0,233.3555,233.8064,233.3261,233.3947,132495.0
2022-12-28 10:45:00,238.1,238.42,238.06,238.27,82249.0,233.3751,233.6888,233.3359,233.5418,82249.0
2022-12-28 10:50:00,238.28,238.3,237.64,237.65,111655.0,233.5516,233.5712,232.9243,232.9341,111655.0
2022-12-28 10:55:00,237.66,237.75,236.9,236.99,161170.0,232.9439,233.0321,232.199,232.2872,161170.0
2022-12-28 11:00:00,236.95,237.18,236.44,236.91,231038.0,232.248,232.4734,231.7481,232.2088,231038.0
2022-12-28 11:05:00,236.9,236.92,236.43,236.51,167042.0,232.199,232.2186,231.7383,231.8167,167042.0
2022-12-28 11:10:00,236.51,236.91,236.32,236.51,168385.0,231.8167,232.2088,231.6305,231.8167,168385.0
2022-12-28 11:15:00,236.51,236.72,236.09,236.68,187330.0,231.8167,232.0225,231.405,231.9833,187330.0
2022-12-28 11:20:00,236.67,236.87,236.43,236.54,142252.0,231.9735,232.1696,231.7383,231.8461,142252.0
2022-12-28 11:25:00,236.56,236.69,236.38,236.47,104241.0,231.8657,231.9931,231.6893,231.7775,104241.0
2022-12-28 11:30:00,236.47,236.58,235.91,236.01,182488.0,231.7775,231.8853,231.2286,231.3266,182488.0
2022-12-28 11:35:00,235.99,236.24,235.94,236.07,126410.0,231.307,231.5521,231.258,231.3854,126410.0
2022-12-28 11:40:00,236.07,236.25,235.73,236.08,123279.0,231.3854,231.5619,231.0522,231.3952,123279.0
2022-12-28 11:45:00,236.08,236.12,235.56,235.62,156717.0,231.3952,231.4344,230.8855,230.9444,156717.0
2022-12-28 11:50:00,235.6,235.98,235.6,235.79,82506.0,230.9248,231.2972,230.9248,231.111,82506.0
2022-12-28 11:55:00,235.82,235.9,235.66,235.77,78074.0,231.1404,231.2188,230.9836,231.0914,78074.0
2022-12-28 12:00:00,235.76,236.06,235.4,235.47,155996.0,231.0816,231.3756,230.7287,230.7973,155996.0
2022-12-28 12:05:00,235.46,235.85,235.42,235.79,93737.0,230.7875,231.1698,230.7483,231.111,93737.0
2022-12-28 12:10:00,235.78,235.88,235.26,235.27,102268.0,231.1012,231.1992,230.5915,230.6013,102268.0
2022-12-28 12:15:00,235.27,235.59,235.25,235.41,82834.0,230.6013,230.915,230.5817,230.7385,82834.0
2022-12-28 12:20:00,235.42,235.6,235.33,235.5,98975.0,230.7483,230.9248,230.6601,230.8267,98975.0
2022-12-28 12:25:00,235.53,235.87,235.46,235.87,114434.0,230.8561,231.1894,230.7875,231.1894,114434.0
2022-12-28 12:30:00,235.89,236.38,235.86,236.25,115483.0,231.209,231.6893,231.1796,231.5619,115483.0
2022-12-28 12:35:00,236.25,236.49,236.07,236.21,111113.0,231.5619,231.7971,231.3854,231.5227,111113.0
2022-12-28 12:40:00,236.21,236.29,236.07,236.25,45987.0,231.5227,231.6011,231.3854,231.5619,45987.0
2022-12-28 12:45:00,236.25,236.75,236.23,236.67,108470.0,231.5619,232.0519,231.5423,231.9735,108470.0
2022-12-28 12:50:00,236.67,236.68,236.5,236.56,60848.0,231.9735,231.9833,231.8069,231.8657,60848.0
2022-12-28 12:55:00,236.57,236.98,236.35,236.86,130705.0,231.8755,232.2774,231.6599,232.1598,130705.0
2022-12-28 13:00:00,236.88,237.35,236.78,237.19,159906.0,232.1794,232.64,232.0813,232.4832,159906.0
2022-12-28 13:05:00,237.19,237.57,237.17,237.34,176436.0,232.4832,232.8557,232.4636,232.6302,176436.0
2022-12-28 13:10:00,237.33,237.73,237.2,237.23,124175.0,232.6204,233.0125,232.493,232.5224,124175.0
2022-12-28 13:15:00,237.23,237.38,237.05,237.26,106681.0,232.5224,232.6694,232.346,232.5518,106681.0
2022-12-28 13:20:00,237.23,237.38,236.75,236.76,101252.0,232.5224,232.6694,232.0519,232.0617,101252.0
2022-12-28 13:25:00,236.78,236.93,236.65,236.85,94527.0,232.0813,232.2284,231.9539,232.15,94527.0
2022-12-28 13:30:00,236.84,236.86,236.41,236.41,93506.0,232.1401,232.1598,231.7187,231.7187,93506.0
2022-12-28 13:35:00,236.4,236.64,236.27,236.33,78327.0,231.7089,231.9441,231.5815,231.6403,78327.0
2022-12-28 13:40:00,236.35,236.78,236.33,236.46,115710.0,231.6599,232.0813,231.6403,231.7677,115710.0
2022-12-28 13:45:00,236.46,236.69,236.3,236.38,82647.0,231.7677,231.9931,231.6109,231.6893,82647.0
2022-12-28 13:50:00,236.38,236.42,236.03,236.34,80743.0,231.6893,231.7285,231.3462,231.6501,80743.0
2022-12-28 13:55:00,236.34,236.4,236.07,236.19,95941.0,231.6501,231.7089,231.3854,231.503,95941.0
2022-12-28 14:00:00,236.2,236.48,236.14,236.42,86100.0,231.5128,231.7873,231.454,231.7285,86100.0
2022-12-28 14:05:00,236.41,236.49,236.04,236.09,82063.0,231.7187,231.7971,231.356,231.405,82063.0
2022-12-28 14:10:00,236.1,236.27,235.89,236.26,120812.0,231.4148,231.5815,231.209,231.5717,120812.0
2022-12-28 14:15:00,236.25,236.31,235.88,236.3,84832.0,231.5619,231.6207,231.1992,231.6109,84832.0
2022-12-28 14:20:00,236.3,236.32,235.96,236.02,87828.0,231.6109,231.6305,231.2776,231.3364,87828.0
2022-12-28 14:25:00,236.02,236.09,235.76,235.76,78412.0,231.3364,231.405,231.0816,231.0816,78412.0
2022-12-28 14:30:00,235.77,236.04,235.6,235.63,89135.0,231.0914,231.356,230.9248,230.9542,89135.0
2022-12-28 14:35:00,235.65,235.75,235.5,235.63,71288.0,230.9738,231.0718,230.8267,230.9542,71288.0
2022-12-28 14:40:00,235.64,236.21,235.64,236.2,133053.0,230.964,231.5227,230.964,231.5128,133053.0
2022-12-28 14:45:00,236.17,236.4,236.05,236.12,138335.0,231.4834,231.7089,231.3658,231.4344,138335.0
2022-12-28 14:50:00,236.12,236.13,235.78,235.83,81953.0,231.4344,231.4442,231.1012,231.1502,81953.0
2022-12-28 14:55:00,235.85,235.9,235.65,235.72,75857.0,231.1698,231.2188,230.9738,231.0424,75857.0
2022-12-28 15:00:00,235.72,235.74,235.35,235.44,119854.0,231.0424,231.062,230.6797,230.7679,119854.0
2022-12-28 15:05:00,235.45,235.68,235.38,235.55,83155.0,230.7777,231.0032,230.7091,230.8757,83155.0
2022-12-28 15:10:00,235.55,235.59,235.11,235.15,111858.0,230.8757,230.915,230.4445,230.4837,111858.0
2022-12-28 15:15:00,235.12,235.6,235.02,235.32,147795.0,230.4543,230.9248,230.3563,230.6503,147795.0
2022-12-28 15:20:00,235.32,235.37,234.84,234.96,136231.0,230.6503,230.6993,230.1798,230.2975,136231.0
2022-12-28 15:25:00,234.97,235.29,234.92,235.16,157944.0,230.3073,230.6209,230.2582,230.4935,157944.0
2022-12-28 15:30:00,235.15,235.33,235.07,235.14,177652.0,230.4837,230.6601,230.4053,230.4739,177652.0
2022-12-28 15:35:00,235.19,235.35,234.72,234.96,192738.0,230.5229,230.6797,230.0622,230.2975,192738.0
2022-12-28 15:40:00,235.01,235.1,234.56,234.58,164370.0,230.3465,230.4347,229.9054,229.925,164370.0
2022-12-28 15:45:00,234.56,234.92,234.46,234.75,197734.0,229.9054,230.2582,229.8074,230.0916,197734.0
2022-12-28 15:50:00,234.77,234.89,234.17,234.33,263117.0,230.1112,230.2288,229.5231,229.68,263117.0
2022-12-28 15:55:00,234.31,234.82,234.29,234.5,568296.0,229.6604,230.1602,229.6408,229.8466,568296.0
2022-12-29 09:30:00,235.65,237.65,235.65,237.31,575266.0,230.9738,232.9341,230.9738,232.6008,575266.0
2022-12-29 09:35:00,237.34,238.19,237.3,237.71,279358.0,232.6302,233.4634,232.591,232.9929,279358.0
2022-12-29 09:40:00,237.76,238.65,237.74,238.12,328114.0,233.0419,233.9142,233.0223,233.3947,328114.0
2022-12-29 09:45:00,238.12,238.34,237.79,237.98,155316.0,233.3947,233.6104,233.0713,233.2575,155316.0
2022-12-29 09:50:00,237.99,238.28,237.42,237.92,169222.0,233.2673,233.5516,232.7086,233.1987,169222.0
2022-12-29 09:55:00,237.92,238.24,237.66,238.06,207301.0,233.1987,233.5124,232.9439,233.3359,207301.0
2022-12-29 10:00:00,238.07,238.45,237.71,237.94,226537.0,233.3457,233.7182,232.9929,233.2183,226537.0
2022-12-29 10:05:00,237.94,238.56,237.81,238.27,209089.0,233.2183,233.826,233.0909,233.5418,209089.0
2022-12-29 10:10:00,238.24,238.48,238.09,238.32,162119.0,233.5124,233.7476,233.3653,233.5908,162119.0
2022-12-29 10:15:00,238.34,238.85,238.32,238.72,206123.0,233.6104,234.1103,233.5908,233.9828,206123.0
2022-12-29 10:20:00,238.74,238.97,238.54,238.75,136845.0,234.0024,234.2279,233.8064,234.0122,136845.0
2022-12-29 10:25:00,238.75,238.86,238.49,238.75,204563.0,234.0122,234.1201,233.7574,234.0122,204563.0
2022-12-29 10:30:00,238.74,239.35,238.74,239.34,232157.0,234.0024,234.6003,234.0024,234.5905,232157.0
2022-12-29 10:35:00,239.34,239.53,239.16,239.42,208174.0,234.5905,234.7768,234.4141,234.669,208174.0
2022-12-29 10:40:00,239.47,239.77,239.39,239.59,170272.0,234.718,235.012,234.6395,234.8356,170272.0
2022-12-29 10:45:00,239.59,239.87,239.49,239.59,144840.0,234.8356,235.11,234.7376,234.8356,144840.0
2022-12-29 10:50:00,239.59,239.9,239.59,239.75,177433.0,234.8356,235.1394,234.8356,234.9924,177433.0
2022-12-29 10:55:00,239.75,239.97,239.7,239.84,145155.0,234.9924,235.208,234.9434,235.0806,145155.0
2022-12-29 11:00:00,239.86,240.0,239.57,239.64,126217.0,235.1002,235.2374,234.816,234.8846,126217.0
2022-12-29 11:05:00,239.66,240.0,239.37,239.47,138373.0,234.9042,235.2374,234.6199,234.718,138373.0
2022-12-29 11:10:00,239.46,239.55,239.21,239.33,116238.0,234.7082,234.7964,234.4631,234.5807,116238.0
2022-12-29 11:15:00,239.32,239.89,239.27,239.77,156365.0,234.5709,235.1296,234.5219,235.012,156365.0
2022-12-29 11:20:00,239.78,239.83,239.41,239.57,105740.0,235.0218,235.0708,234.6592,234.816,105740.0
2022-12-29 11:25:00,239.56,239.81,239.52,239.71,106389.0,234.8062,235.0512,234.767,234.9532,106389.0
2022-12-29 11:30:00,239.72,240.38,239.71,240.2,298345.0,234.963,235.6099,234.9532,235.4335,298345.0
2022-12-29 11:35:00,240.19,240.27,239.92,240.2,130068.0,235.4237,235.5021,235.159,235.4335,130068.0
2022-12-29 11:40:00,240.2,240.41,240.15,240.36,143959.0,235.4335,235.6393,235.3845,235.5903,143959.0
2022-12-29 11:45:00,240.39,240.57,240.34,240.46,113539.0,235.6197,235.7961,235.5707,235.6883,113539.0
2022-12-29 11:50:00,240.45,240.82,240.43,240.76,100506.0,235.6785,236.0412,235.6589,235.9824,100506.0
2022-12-29 11:55:00,240.75,240.9,240.7,240.76,133134.0,235.9726,236.1196,235.9236,235.9824,133134.0
2022-12-29 12:00:00,240.78,240.9,240.65,240.73,95717.0,236.002,236.1196,235.8745,235.953,95717.0
2022-12-29 12:05:00,240.72,240.72,240.52,240.65,94659.0,235.9432,235.9432,235.7471,235.8745,94659.0
2022-12-29 12:10:00,240.65,240.77,240.43,240.47,90319.0,235.8745,235.9922,235.6589,235.6981,90319.0
2022-12-29 12:15:00,240.45,241.06,240.4,240.84,177377.0,235.6785,236.2764,235.6295,236.0608,177377.0
2022-12-29 12:20:00,240.86,241.06,240.81,240.94,106905.0,236.0804,236.2764,236.0314,236.1588,106905.0
2022-12-29 12:25:00,240.9,241.02,240.73,240.95,122503.0,236.1196,236.2372,235.953,236.1686,122503.0
2022-12-29 12:30:00,240.94,241.14,240.78,240.81,171257.0,236.1588,236.3548,236.002,236.0314,171257.0
2022-12-29 12:35:00,240.81,240.83,240.32,240.44,113663.0,236.0314,236.051,235.5511,235.6687,113663.0
2022-12-29 12:40:00,240.46,240.61,240.33,240.54,104434.0,235.6883,235.8353,235.5609,235.7667,104434.0
2022-12-29 12:45:00,240.56,240.56,240.32,240.35,83122.0,235.7863,235.7863,235.5511,235.5805,83122.0
2022-12-29 12:50:00,240.36,240.66,240.36,240.6,85859.0,235.5903,235.8843,235.5903,235.8255,85859.0
2022-12-29 12:55:00,240.59,240.78,240.56,240.57,65299.0,235.8157,236.002,235.7863,235.7961,65299.0
2022-12-29 13:00:00,240.57,240.69,240.42,240.42,66098.0,235.7961,235.9137,235.6491,235.6491,66098.0
2022-12-29 13:05:00,240.46,240.52,240.05,240.19,189376.0,235.6883,235.7471,235.2865,235.4237,189376.0
2022-12-29 13:10:00,240.14,240.35,240.14,240.22,148663.0,235.3747,235.5805,235.3747,235.4531,148663.0
2022-12-29 13:15:00,240.21,240.5,240.07,240.34,150581.0,235.4433,235.7275,235.3061,235.5707,150581.0
2022-12-29 13:20:00,240.34,240.5,240.14,240.39,122671.0,235.5707,235.7275,235.3747,235.6197,122671.0
2022-12-29 13:25:00,240.42,240.68,240.4,240.54,80834.0,235.6491,235.9039,235.6295,235.7667,80834.0
2022-12-29 13:30:00,240.53,240.7,240.33,240.55,83786.0,235.7569,235.9236,235.5609,235.7765,83786.0
2022-12-29 13:35:00,240.53,240.67,240.38,240.64,69439.0,235.7569,235.8941,235.6099,235.8647,69439.0
2022-12-29 13:40:00,240.66,240.9,240.62,240.68,108569.0,235.8843,236.1196,235.8451,235.9039,108569.0
2022-12-29 13:45:00,240.71,240.8,240.52,240.76,59585.0,235.9334,236.0216,235.7471,235.9824,59585.0
2022-12-29 13:50:00,240.77,240.96,240.6,240.94,75134.0,235.9922,236.1784,235.8255,236.1588,75134.0
2022-12-29 13:55:00,240.94,241.15,240.79,241.05,102949.0,236.1588,236.3646,236.0118,236.2666,102949.0
2022-12-29 14:00:00,241.05,241.54,241.03,241.42,176856.0,236.2666,236.7469,236.247,236.6293,176856.0
2022-12-29 14:05:00,241.42,241.5,241.1,241.25,100097.0,236.6293,236.7077,236.3156,236.4626,100097.0
2022-12-29 14:10:00,241.24,241.24,240.98,241.1,109085.0,236.4528,236.4528,236.198,236.3156,109085.0
2022-12-29 14:15:00,241.11,241.18,240.95,241.1,104461.0,236.3254,236.394,236.1686,236.3156,104461.0
2022-12-29 14:20:00,241.1,241.33,241.05,241.31,105364.0,236.3156,236.541,236.2666,236.5214,105364.0
2022-12-29 14:25:00,241.31,241.35,241.01,241.02,104789.0,236.5214,236.5607,236.2274,236.2372,104789.0
2022-12-29 14:30:00,241.0,241.18,240.87,241.14,110749.0,236.2176,236.394,236.0902,236.3548,110749.0
2022-12-29 14:35:00,241.12,241.32,241.07,241.27,103535.0,236.3352,236.5312,236.2862,236.4822,103535.0
2022-12-29 14:40:00,241.26,241.43,241.22,241.26,105640.0,236.4724,236.6391,236.4332,236.4724,105640.0
2022-12-29 14:45:00,241.27,241.38,241.14,241.21,93876.0,236.4822,236.5901,236.3548,236.4234,93876.0
2022-12-29 14:50:00,241.22,241.25,240.98,241.02,150538.0,236.4332,236.4626,236.198,236.2372,150538.0
2022-12-29 14:55:00,241.02,241.07,240.82,240.88,107569.0,236.2372,236.2862,236.0412,236.1,107569.0
2022-12-29 15:00:00,240.87,241.12,240.84,241.09,178250.0,236.0902,236.3352,236.0608,236.3058,178250.0
2022-12-29 15:05:00,241.1,241.23,241.03,241.2,145604.0,236.3156,236.443,236.247,236.4136,145604.0
2022-12-29 15:10:00,241.19,241.3,240.89,241.13,186193.0,236.4038,236.5116,236.1098,236.345,186193.0
2022-12-29 15:15:00,241.14,241.17,240.97,241.1,127569.0,236.3548,236.3842,236.1882,236.3156,127569.0
2022-12-29 15:20:00,241.09,241.4,241.06,241.37,115445.0,236.3058,236.6097,236.2764,236.5803,115445.0
2022-12-29 15:25:00,241.39,241.43,241.16,241.28,130039.0,236.5999,236.6391,236.3744,236.492,130039.0
2022-12-29 15:30:00,241.28,241.61,241.25,241.55,190898.0,236.492,236.8155,236.4626,236.7567,190898.0
2022-12-29 15:35:00,241.55,241.92,241.47,241.51,247651.0,236.7567,237.1193,236.6783,236.7175,247651.0
2022-12-29 15:40:00,241.51,241.57,241.33,241.52,219278.0,236.7175,236.7763,236.541,236.7273,219278.0
2022-12-29 15:45:00,241.52,241.86,241.48,241.8,219276.0,236.7273,237.0605,236.6881,237.0017,219276.0
2022-12-29 15:50:00,241.8,241.92,241.36,241.48,350311.0,237.0017,237.1193,236.5705,236.6881,350311.0
2022-12-29 15:55:00,241.46,241.46,240.82,240.98,784198.0,236.6685,236.6685,236.0412,236.198,784198.0
2022-12-30 09:30:00,238.21,238.94,237.8,238.53,509394.0,233.483,234.1985,233.0811,233.7966,509394.0
2022-12-30 09:35:00,238.52,238.8,238.03,238.1,215223.0,233.7868,234.0613,233.3065,233.3751,215223.0
2022-12-30 09:40:00,238.1,238.3,237.43,238.06,230118.0,233.3751,233.5712,232.7184,233.3359,230118.0
2022-12-30 09:45:00,238.06,238.18,236.66,236.82,346302.0,233.3359,233.4536,231.9637,232.1205,346302.0
2022-12-30 09:50:00,236.82,237.35,236.72,237.24,235449.0,232.1205,232.64,232.0225,232.5322,235449.0
2022-12-30 09:55:00,237.24,238.08,237.17,238.03,199475.0,232.5322,233.3555,232.4636,233.3065,199475.0
2022-12-30 10:00:00,238.01,238.18,237.36,237.56,188503.0,233.2869,233.4536,232.6498,232.8459,188503.0
2022-12-30 10:05:00,237.54,237.58,237.16,237.25,168245.0,232.8263,232.8655,232.4538,232.542,168245.0
2022-12-30 10:10:00,237.28,237.64,237.26,237.52,114613.0,232.5714,232.9243,232.5518,232.8067,114613.0
2022-12-30 10:15:00,237.53,238.39,237.36,238.2,160207.0,232.8165,233.6594,232.6498,233.4732,160207.0
2022-12-30 10:20:00,238.19,238.36,237.89,238.22,141959.0,233.4634,233.63,233.1693,233.4928,141959.0
2022-12-30 10:25:00,238.23,238.25,237.55,237.7,139030.0,233.5026,233.5222,232.8361,232.9831,139030.0
2022-12-30 10:30:00,237.69,237.69,237.29,237.6,119736.0,232.9733,232.9733,232.5812,232.8851,119736.0
2022-12-30 10:35:00,237.61,237.92,237.47,237.79,103102.0,232.8949,233.1987,232.7576,233.0713,103102.0
2022-12-30 10:40:00,237.81,238.16,237.69,238.06,175408.0,233.0909,233.434,232.9733,233.3359,175408.0
2022-12-30 10:45:00,238.05,239.03,238.02,238.92,197933.0,233.3261,234.2867,233.2967,234.1789,197933.0
2022-12-30 10:50:00,238.89,238.9,238.11,238.21,150944.0,234.1495,234.1593,233.3849,233.483,150944.0
2022-12-30 10:55:00,238.2,238.31,237.83,237.99,163403.0,233.4732,233.581,233.1105,233.2673,163403.0
2022-12-30 11:00:00,237.99,238.21,237.81,238.17,120194.0,233.2673,233.483,233.0909,233.4438,120194.0
2022-12-30 11:05:00,238.17,238.4,238.11,238.33,118915.0,233.4438,233.6692,233.3849,233.6006,118915.0
2022-12-30 11:10:00,238.32,238.38,237.84,237.9,135554.0,233.5908,233.6496,233.1203,233.1791,135554.0
2022-12-30 11:15:00,237.94,238.06,237.65,237.78,104894.0,233.2183,233.3359,232.9341,233.0615,104894.0
2022-12-30 11:20:00,237.79,237.81,237.5,237.58,83946.0,233.0713,233.0909,232.7871,232.8655,83946.0
2022-12-30 11:25:00,237.58,237.82,237.53,237.78,122390.0,232.8655,233.1007,232.8165,233.0615,122390.0
2022-12-30 11:30:00,237.77,238.29,237.66,238.21,187478.0,233.0517,233.5614,232.9439,233.483,187478.0
2022-12-30 11:35:00,238.22,238.62,238.1,238.56,97910.0,233.4928,233.8848,233.3751,233.826,97910.0
2022-12-30 11:40:00,238.56,238.75,238.36,238.46,110577.0,233.826,234.0122,233.63,233.728,110577.0
2022-12-30 11:45:00,238.48,238.76,238.32,238.65,99452.0,233.7476,234.022,233.5908,233.9142,99452.0
2022-12-30 11:50:00,238.66,238.66,238.45,238.5,66257.0,233.924,233.924,233.7182,233.7672,66257.0
2022-12-30 11:55:00,238.51,238.95,238.3,238.87,129610.0,233.777,234.2083,233.5712,234.1299,129610.0
2022-12-30 12:00:00,238.86,238.89,238.52,238.52,69031.0,234.1201,234.1495,233.7868,233.7868,69031.0
2022-12-30 12:05:00,238.5,238.58,238.4,238.52,58700.0,233.7672,233.8456,233.6692,233.7868,58700.0
2022-12-30 12:10:00,238.51,238.89,238.51,238.65,98208.0,233.777,234.1495,233.777,233.9142,98208.0
2022-12-30 12:15:00,238.67,239.19,238.65,238.97,124574.0,233.9338,234.4435,233.9142,234.2279,124574.0
2022-12-30 12:20:00,238.97,239.15,238.85,239.07,76734.0,234.2279,234.4043,234.1103,234.3259,76734.0
2022-12-30 12:25:00,239.07,239.17,238.91,239.05,94209.0,234.3259,234.4239,234.1691,234.3063,94209.0
2022-12-30 12:30:00,239.05,239.29,238.97,239.17,101708.0,234.3063,234.5415,234.2279,234.4239,101708.0
2022-12-30 12:35:00,239.15,239.39,238.89,238.92,112264.0,234.4043,234.6395,234.1495,234.1789,112264.0
2022-12-30 12:40:00,238.93,239.03,238.82,238.89,108161.0,234.1887,234.2867,234.0809,234.1495,108161.0
2022-12-30 12:45:00,238.91,239.1,238.78,238.86,180464.0,234.1691,234.3553,234.0417,234.1201,180464.0
2022-12-30 12:50:00,238.88,239.11,238.65,238.68,87883.0,234.1397,234.3651,233.9142,233.9436,87883.0
2022-12-30 12:55:00,238.67,239.22,238.64,239.22,88640.0,233.9338,234.4729,233.9044,234.4729,88640.0
2022-12-30 13:00:00,239.23,239.24,238.76,238.9,116704.0,234.4827,234.4925,234.022,234.1593,116704.0
2022-12-30 13:05:00,238.9,238.95,238.7,238.73,87801.0,234.1593,234.2083,233.9632,233.9926,87801.0
2022-12-30 13:10:00,238.74,238.82,238.63,238.65,70525.0,234.0024,234.0809,233.8946,233.9142,70525.0
2022-12-30 13:15:00,238.71,238.71,238.2,238.28,176773.0,233.973,233.973,233.4732,233.5516,176773.0
2022-12-30 13:20:00,238.26,238.26,237.54,237.73,214686.0,233.532,233.532,232.8263,233.0125,214686.0
2022-12-30 13:25:00,237.76,237.96,237.3,237.92,208124.0,233.0419,233.2379,232.591,233.1987,208124.0
2022-12-30 13:30:00,237.91,238.26,237.82,238.15,173325.0,233.1889,233.532,233.1007,233.4242,173325.0
2022-12-30 13:35:00,238.12,238.33,237.92,237.98,120398.0,233.3947,233.6006,233.1987,233.2575,120398.0
2022-12-30 13:40:00,237.97,237.98,237.76,237.83,98646.0,233.2477,233.2575,233.0419,233.1105,98646.0
2022-12-30 13:45:00,237.84,237.86,237.6,237.7,94020.0,233.1203,233.1399,232.8851,232.9831,94020.0
2022-12-30 13:50:00,237.7,237.92,237.65,237.9,106275.0,232.9831,233.1987,232.9341,233.1791,106275.0
2022-12-30 13:55:00,237.9,237.9,237.56,237.59,109826.0,233.1791,233.1791,232.8459,232.8753,109826.0
2022-12-30 14:00:00,237.61,237.66,237.23,237.24,137622.0,232.8949,232.9439,232.5224,232.5322,137622.0
2022-12-30 14:05:00,237.24,237.33,237.07,237.1,111400.0,232.5322,232.6204,232.3656,232.395,111400.0
2022-12-30 14:10:00,237.08,237.45,237.03,237.24,111350.0,232.3754,232.738,232.3264,232.5322,111350.0
2022-12-30 14:15:00,237.24,237.24,237.09,237.15,85651.0,232.5322,232.5322,232.3852,232.444,85651.0
2022-12-30 14:20:00,237.15,237.34,237.07,237.27,91326.0,232.444,232.6302,232.3656,232.5616,91326.0
2022-12-30 14:25:00,237.28,237.6,237.23,237.56,126902.0,232.5714,232.8851,232.5224,232.8459,126902.0
2022-12-30 14:30:00,237.56,237.8,237.53,237.72,155853.0,232.8459,233.0811,232.8165,233.0027,155853.0
2022-12-30 14:35:00,237.73,237.74,237.44,237.59,119542.0,233.0125,233.0223,232.7282,232.8753,119542.0
2022-12-30 14:40:00,237.58,237.61,237.4,237.47,73104.0,232.8655,232.8949,232.689,232.7576,73104.0
2022-12-30 14:45:00,237.49,237.65,237.31,237.37,74622.0,232.7773,232.9341,232.6008,232.6596,74622.0
2022-12-30 14:50:00,237.36,237.77,237.34,237.69,91942.0,232.6498,233.0517,232.6302,232.9733,91942.0
2022-12-30 14:55:00,237.68,237.77,237.51,237.71,102510.0,232.9635,233.0517,232.7969,232.9929,102510.0
2022-12-30 15:00:00,237.7,238.39,237.67,238.16,171973.0,232.9831,233.6594,232.9537,233.434,171973.0
2022-12-30 15:05:00,238.14,238.36,238.02,238.25,162065.0,233.4144,233.63,233.2967,233.5222,162065.0
2022-12-30 15:10:00,238.24,238.77,238.18,238.59,194424.0,233.5124,234.0319,233.4536,233.8554,194424.0
2022-12-30 15:15:00,238.59,239.02,238.59,238.63,205406.0,233.8554,234.2769,233.8554,233.8946,205406.0
2022-12-30 15:20:00,238.63,238.74,238.38,238.41,139430.0,233.8946,234.0024,233.6496,233.679,139430.0
2022-12-30 15:25:00,238.41,238.43,238.14,238.18,143921.0,233.679,233.6986,233.4144,233.4536,143921.0
2022-12-30 15:30:00,238.19,238.62,238.06,238.55,271924.0,233.4634,233.8848,233.3359,233.8162,271924.0
2022-12-30 15:35:00,238.54,238.63,238.35,238.56,232144.0,233.8064,233.8946,233.6202,233.826,232144.0
2022-12-30 15:40:00,238.55,238.71,238.44,238.55,217037.0,233.8162,233.973,233.7084,233.8162,217037.0
2022-12-30 15:45:00,238.55,239.36,238.49,239.32,328053.0,233.8162,234.6101,233.7574,234.5709,328053.0
2022-12-30 15:50:00,239.32,239.72,239.13,239.34,556132.0,234.5709,234.963,234.3847,234.5905,556132.0
2022-12-30 15:55:00,239.32,239.96,239.19,239.83,1110753.0,234.5709,235.1982,234.4435,235.0708,1110753.0
2023-01-03 09:30:00,243.14,244.04,241.7,243.25,904550.0,238.3151,239.1973,236.9037,238.4229,904550.0
2023-01-03 09:35:00,243.26,244.92,242.49,244.74,481285.0,238.4328,240.0598,237.678,239.8834,481285.0
2023-01-03 09:40:00,244.76,245.75,244.34,244.5,525026.0,239.903,240.8733,239.4913,239.6481,525026.0
2023-01-03 09:45:00,244.53,244.74,242.86,243.38,491130.0,239.6775,239.8834,238.0407,238.5504,491130.0
2023-01-03 09:50:00,243.36,243.56,241.68,241.95,408734.0,238.5308,238.7268,236.8841,237.1487,408734.0
2023-01-03 09:55:00,241.93,242.23,241.25,241.25,231951.0,237.1291,237.4232,236.4626,236.4626,231951.0
2023-01-03 10:00:00,241.27,241.82,241.19,241.35,262932.0,236.4822,237.0213,236.4038,236.5607,262932.0
2023-01-03 10:05:00,241.37,241.79,241.03,241.19,243742.0,236.5803,236.9919,236.247,236.4038,243742.0
2023-01-03 10:10:00,241.17,241.24,240.19,240.29,235411.0,236.3842,236.4528,235.4237,235.5217,235411.0
2023-01-03 10:15:00,240.3,240.58,239.79,239.94,231706.0,235.5315,235.8059,235.0316,235.1786,231706.0
2023-01-03 10:20:00,239.91,240.18,239.6,239.94,263872.0,235.1492,235.4139,234.8454,235.1786,263872.0
2023-01-03 10:25:00,239.9,240.05,239.34,239.79,204766.0,235.1394,235.2865,234.5905,235.0316,204766.0
2023-01-03 10:30:00,239.8,239.8,238.61,238.82,247602.0,235.0414,235.0414,233.875,234.0809,247602.0
2023-01-03 10:35:00,238.83,239.3,238.83,238.96,172995.0,234.0907,234.5513,234.0907,234.2181,172995.0
2023-01-03 10:40:00,238.97,239.48,238.79,238.81,214955.0,234.2279,234.7278,234.0515,234.0711,214955.0
2023-01-03 10:45:00,238.82,239.59,238.78,239.12,175291.0,234.0809,234.8356,234.0417,234.3749,175291.0
2023-01-03 10:50:00,239.13,239.18,238.3,238.34,249343.0,234.3847,234.4337,233.5712,233.6104,249343.0
2023-01-03 10:55:00,238.35,239.78,238.35,239.63,177487.0,233.6202,235.0218,233.6202,234.8748,177487.0
2023-01-03 11:00:00,239.67,239.83,238.78,238.83,164574.0,234.914,235.0708,234.0417,234.0907,164574.0
2023-01-03 11:05:00,238.83,238.9,237.82,237.92,355945.0,234.0907,234.1593,233.1007,233.1987,355945.0
2023-01-03 11:10:00,237.91,238.18,237.5,237.64,185379.0,233.1889,233.4536,232.7871,232.9243,185379.0
2023-01-03 11:15:00,237.67,238.2,237.58,238.08,118647.0,232.9537,233.4732,232.8655,233.3555,118647.0
2023-01-03 11:20:00,238.06,238.49,237.8,238.21,126050.0,233.3359,233.7574,233.0811,233.483,126050.0
2023-01-03 11:25:00,238.22,238.45,237.83,238.36,130446.0,233.4928,233.7182,233.1105,233.63,130446.0
2023-01-03 11:30:00,238.37,238.37,237.5,238.01,146377.0,233.6398,233.6398,232.7871,233.2869,146377.0
2023-01-03 11:35:00,238.01,238.57,237.98,238.38,132407.0,233.2869,233.8358,233.2575,233.6496,132407.0
2023-01-03 11:40:00,238.41,238.46,237.99,238.05,152349.0,233.679,233.728,233.2673,233.3261,152349.0
2023-01-03 11:45:00,238.06,238.25,237.77,238.19,110825.0,233.3359,233.5222,233.0517,233.4634,110825.0
2023-01-03 11:50:00,238.18,238.37,237.87,238.09,118083.0,233.4536,233.6398,233.1497,233.3653,118083.0
2023-01-03 11:55:00,238.12,238.3,237.9,238.2,113409.0,233.3947,233.5712,233.1791,233.4732,113409.0
2023-01-03 12:00:00,238.2,238.36,238.0,238.1,96366.0,233.4732,233.63,233.2771,233.3751,96366.0
2023-01-03 12:05:00,238.1,238.69,238.0,238.43,143554.0,233.3751,233.9534,233.2771,233.6986,143554.0
2023-01-03 12:10:00,238.42,238.62,238.2,238.48,116461.0,233.6888,233.8848,233.4732,233.7476,116461.0
2023-01-03 12:15:00,238.48,238.5,237.94,238.06,98394.0,233.7476,233.7672,233.2183,233.3359,98394.0
2023-01-03 12:20:00,238.08,238.4,237.61,237.73,135224.0,233.3555,233.6692,232.8949,233.0125,135224.0
2023-01-03 12:25:00,237.7,238.24,237.67,238.15,151984.0,232.9831,233.5124,232.9537,233.4242,151984.0
2023-01-03 12:30:00,238.18,238.99,238.16,238.82,144144.0,233.4536,234.2475,233.434,234.0809,144144.0
2023-01-03 12:35:00,238.82,238.97,238.4,238.44,119225.0,234.0809,234.2279,233.6692,233.7084,119225.0
2023-01-03 12:40:00,238.43,238.56,238.19,238.31,95786.0,233.6986,233.826,233.4634,233.581,95786.0
2023-01-03 12:45:00,238.3,238.34,237.63,237.84,146253.0,233.5712,233.6104,232.9145,233.1203,146253.0
2023-01-03 12:50:00,237.87,237.98,237.78,237.88,101198.0,233.1497,233.2575,233.0615,233.1595,101198.0
2023-01-03 12:55:00,237.89,238.39,237.71,238.17,160398.0,233.1693,233.6594,232.9929,233.4438,160398.0
2023-01-03 13:00:00,238.15,238.22,237.86,237.99,108351.0,233.4242,233.4928,233.1399,233.2673,108351.0
2023-01-03 13:05:00,238.02,238.04,237.71,237.81,131809.0,233.2967,233.3163,232.9929,233.0909,131809.0
2023-01-03 13:10:00,237.84,238.18,237.69,237.78,92664.0,233.1203,233.4536,232.9733,233.0615,92664.0
2023-01-03 13:15:00,237.83,237.85,237.58,237.64,142360.0,233.1105,233.1301,232.8655,232.9243,142360.0
2023-01-03 13:20:00,237.64,237.73,237.4,237.62,147926.0,232.9243,233.0125,232.689,232.9047,147926.0
2023-01-03 13:25:00,237.62,238.61,237.61,238.44,227904.0,232.9047,233.875,232.8949,233.7084,227904.0
2023-01-03 13:30:00,238.45,238.48,238.16,238.23,98529.0,233.7182,233.7476,233.434,233.5026,98529.0
2023-01-03 13:35:00,238.25,238.47,238.16,238.22,79803.0,233.5222,233.7378,233.434,233.4928,79803.0
2023-01-03 13:40:00,238.23,238.63,238.22,238.42,88411.0,233.5026,233.8946,233.4928,233.6888,88411.0
2023-01-03 13:45:00,238.39,238.39,238.05,238.23,74308.0,233.6594,233.6594,233.3261,233.5026,74308.0
2023-01-03 13:50:00,238.22,238.75,238.05,238.57,112707.0,233.4928,234.0122,233.3261,233.8358,112707.0
2023-01-03 13:55:00,238.55,238.62,238.38,238.57,92276.0,233.8162,233.8848,233.6496,233.8358,92276.0
2023-01-03 14:00:00,238.63,238.93,238.4,238.6,118354.0,233.8946,234.1887,233.6692,233.8652,118354.0
2023-01-03 14:05:00,238.59,238.93,238.52,238.86,81940.0,233.8554,234.1887,233.7868,234.1201,81940.0
2023-01-03 14:10:00,238.85,238.91,238.41,238.72,133264.0,234.1103,234.1691,233.679,233.9828,133264.0
2023-01-03 14:15:00,238.74,238.95,238.52,238.6,119248.0,234.0024,234.2083,233.7868,233.8652,119248.0
2023-01-03 14:20:00,238.6,238.71,238.22,238.3,187520.0,233.8652,233.973,233.4928,233.5712,187520.0
2023-01-03 14:25:00,238.28,238.63,238.23,238.55,69480.0,233.5516,233.8946,233.5026,233.8162,69480.0
2023-01-03 14:30:00,238.6,238.66,237.91,238.16,164495.0,233.8652,233.924,233.1889,233.434,164495.0
2023-01-03 14:35:00,238.16,238.39,238.12,238.29,121203.0,233.434,233.6594,233.3947,233.5614,121203.0
2023-01-03 14:40:00,238.3,238.97,238.26,238.93,183303.0,233.5712,234.2279,233.532,234.1887,183303.0
2023-01-03 14:45:00,238.95,239.97,238.9,239.76,472709.0,234.2083,235.208,234.1593,235.0022,472709.0
2023-01-03 14:50:00,239.8,239.84,239.22,239.54,183950.0,235.0414,235.0806,234.4729,234.7866,183950.0
2023-01-03 14:55:00,239.53,239.88,239.25,239.44,164177.0,234.7768,235.1198,234.5023,234.6886,164177.0
2023-01-03 15:00:00,239.44,239.86,239.24,239.52,198373.0,234.6886,235.1002,234.4925,234.767,198373.0
2023-01-03 15:05:00,239.53,239.66,239.29,239.44,122684.0,234.7768,234.9042,234.5415,234.6886,122684.0
2023-01-03 15:10:00,239.46,239.95,239.42,239.87,176936.0,234.7082,235.1884,234.669,235.11,176936.0
2023-01-03 15:15:00,239.89,240.38,239.86,239.86,243563.0,235.1296,235.6099,235.1002,235.1002,243563.0
2023-01-03 15:20:00,239.85,239.87,239.29,239.33,227481.0,235.0904,235.11,234.5415,234.5807,227481.0
2023-01-03 15:25:00,239.32,239.65,239.26,239.45,202498.0,234.5709,234.8944,234.5121,234.6984,202498.0
2023-01-03 15:30:00,239.47,239.93,239.4,239.76,200052.0,234.718,235.1688,234.6493,235.0022,200052.0
2023-01-03 15:35:00,239.76,239.92,239.46,239.62,169272.0,235.0022,235.159,234.7082,234.865,169272.0
2023-01-03 15:40:00,239.61,239.86,239.37,239.4,197704.0,234.8552,235.1002,234.6199,234.6493,197704.0
2023-01-03 15:45:00,239.4,239.72,239.22,239.55,186680.0,234.6493,234.963,234.4729,234.7964,186680.0
2023-01-03 15:50:00,239.58,239.86,239.33,239.74,315240.0,234.8258,235.1002,234.5807,234.9826,315240.0
2023-01-03 15:55:00,239.74,239.75,239.37,239.57,611276.0,234.9826,234.9924,234.6199,234.816,611276.0
2023-01-04 09:30:00,232.01,232.87,229.11,229.54,2319030.0,227.406,228.2489,224.5635,224.985,2319030.0
2023-01-04 09:35:00,229.56,230.6,229.56,230.14,901531.0,225.0046,226.024,225.0046,225.5731,901531.0
2023-01-04 09:40:00,230.14,230.92,228.38,228.56,969068.0,225.5731,226.3376,223.848,224.0245,969068.0
2023-01-04 09:45:00,228.58,229.32,228.29,229.09,810691.0,224.0441,224.7694,223.7598,224.5439,810691.0
2023-01-04 09:50:00,229.11,230.05,229.04,229.06,562029.0,224.5635,225.4849,224.4949,224.5145,562029.0
2023-01-04 09:55:00,229.06,229.39,228.7,229.01,517741.0,224.5145,224.838,224.1617,224.4655,517741.0
2023-01-04 10:00:00,228.98,229.47,227.39,227.66,1315901.0,224.4361,224.9164,222.8777,223.1423,1315901.0
2023-01-04 10:05:00,227.65,227.83,226.59,226.75,962438.0,223.1325,223.3089,222.0936,222.2504,962438.0
2023-01-04 10:10:00,226.72,227.13,226.0,227.07,923161.0,222.221,222.6228,221.5153,222.564,923161.0
2023-01-04 10:15:00,227.08,227.32,226.85,227.1,563311.0,222.5738,222.8091,222.3484,222.5934,563311.0
2023-01-04 10:20:00,227.1,227.25,226.66,226.83,416961.0,222.5934,222.7405,222.1622,222.3288,416961.0
2023-01-04 10:25:00,226.84,227.16,226.5,227.15,475764.0,222.3386,222.6522,222.0053,222.6424,475764.0
2023-01-04 10:30:00,227.14,227.14,226.26,226.9,509397.0,222.6326,222.6326,221.7701,222.3974,509397.0
2023-01-04 10:35:00,226.9,227.23,226.8,226.98,483169.0,222.3974,222.7209,222.2994,222.4758,483169.0
2023-01-04 10:40:00,226.96,227.93,226.72,227.89,467452.0,222.4562,223.407,222.221,223.3678,467452.0
2023-01-04 10:45:00,227.88,228.59,227.88,228.4,524741.0,223.358,224.0539,223.358,223.8676,524741.0
2023-01-04 10:50:00,228.44,228.54,227.58,227.97,393682.0,223.9068,224.0049,223.0639,223.4462,393682.0
2023-01-04 10:55:00,227.97,228.0,227.35,227.58,325430.0,223.4462,223.4756,222.8385,223.0639,325430.0
2023-01-04 11:00:00,227.56,227.64,226.78,226.91,405014.0,223.0443,223.1227,222.2798,222.4072,405014.0
2023-01-04 11:05:00,226.9,227.13,226.73,226.84,343549.0,222.3974,222.6228,222.2308,222.3386,343549.0
2023-01-04 11:10:00,226.83,227.72,226.75,227.67,409082.0,222.3288,223.2011,222.2504,223.1521,409082.0
2023-01-04 11:15:00,227.69,227.83,227.07,227.49,321318.0,223.1717,223.3089,222.564,222.9757,321318.0
2023-01-04 11:20:00,227.5,227.88,227.37,227.47,860900.0,222.9855,223.358,222.8581,222.9561,860900.0
2023-01-04 11:25:00,227.47,228.29,227.3,228.13,340365.0,222.9561,223.7598,222.7895,223.603,340365.0
2023-01-04 11:30:00,228.17,229.06,228.17,228.87,585769.0,223.6422,224.5145,223.6422,224.3283,585769.0
2023-01-04 11:35:00,228.89,229.68,228.82,229.38,566347.0,224.3479,225.1222,224.2793,224.8282,566347.0
2023-01-04 11:40:00,229.38,229.8,229.34,229.7,400426.0,224.8282,225.2399,224.789,225.1418,400426.0
2023-01-04 11:45:00,229.69,229.71,229.08,229.12,348336.0,225.132,225.1516,224.5341,224.5733,348336.0
2023-01-04 11:50:00,229.11,229.51,228.96,229.29,272313.0,224.5635,224.9556,224.4165,224.74,272313.0
2023-01-04 11:55:00,229.29,229.53,228.8,228.85,355325.0,224.74,224.9752,224.2597,224.3087,355325.0
2023-01-04 12:00:00,228.86,229.02,228.55,228.83,361784.0,224.3185,224.4753,224.0147,224.2891,361784.0
2023-01-04 12:05:00,228.84,228.84,228.36,228.53,343379.0,224.2989,224.2989,223.8284,223.9951,343379.0
2023-01-04 12:10:00,228.52,229.12,228.5,229.12,234050.0,223.9853,224.5733,223.9656,224.5733,234050.0
2023-01-04 12:15:00,229.12,229.58,229.08,229.37,302191.0,224.5733,225.0242,224.5341,224.8184,302191.0
2023-01-04 12:20:00,229.38,229.76,229.19,229.64,250212.0,224.8282,225.2006,224.642,225.083,250212.0
2023-01-04 12:25:00,229.65,229.65,229.01,229.02,202854.0,225.0928,225.0928,224.4655,224.4753,202854.0
2023-01-04 12:30:00,229.02,229.26,228.98,229.18,181106.0,224.4753,224.7106,224.4361,224.6322,181106.0
2023-01-04 12:35:00,229.15,229.65,229.06,229.65,185514.0,224.6027,225.0928,224.5145,225.0928,185514.0
2023-01-04 12:40:00,229.65,229.65,229.22,229.38,189650.0,225.0928,225.0928,224.6714,224.8282,189650.0
2023-01-04 12:45:00,229.37,229.44,229.01,229.26,182752.0,224.8184,224.887,224.4655,224.7106,182752.0
2023-01-04 12:50:00,229.25,229.33,228.81,228.92,182699.0,224.7008,224.7792,224.2695,224.3773,182699.0
2023-01-04 12:55:00,228.92,228.92,227.96,227.97,366293.0,224.3773,224.3773,223.4364,223.4462,366293.0
2023-01-04 13:00:00,227.97,227.98,227.41,227.71,317668.0,223.4462,223.456,222.8973,223.1913,317668.0
2023-01-04 13:05:00,227.72,227.81,227.52,227.71,199380.0,223.2011,223.2893,223.0051,223.1913,199380.0
2023-01-04 13:10:00,227.69,228.15,227.63,228.15,237910.0,223.1717,223.6226,223.1129,223.6226,237910.0
2023-01-04 13:15:00,228.16,228.65,228.13,228.63,227197.0,223.6324,224.1127,223.603,224.0931,227197.0
2023-01-04 13:20:00,228.64,228.72,228.45,228.54,158258.0,224.1029,224.1813,223.9166,224.0049,158258.0
2023-01-04 13:25:00,228.53,228.95,228.52,228.86,160101.0,223.9951,224.4067,223.9853,224.3185,160101.0
2023-01-04 13:30:00,228.86,229.04,228.78,228.95,193717.0,224.3185,224.4949,224.2401,224.4067,193717.0
2023-01-04 13:35:00,228.95,229.14,228.87,229.11,184474.0,224.4067,224.5929,224.3283,224.5635,184474.0
2023-01-04 13:40:00,229.11,229.19,228.89,229.0,217072.0,224.5635,224.642,224.3479,224.4557,217072.0
2023-01-04 13:45:00,229.01,229.04,228.46,228.62,150070.0,224.4655,224.4949,223.9264,224.0833,150070.0
2023-01-04 13:50:00,228.61,228.71,228.55,228.64,136643.0,224.0735,224.1715,224.0147,224.1029,136643.0
2023-01-04 13:55:00,228.62,228.86,228.23,228.57,173258.0,224.0833,224.3185,223.701,224.0343,173258.0
2023-01-04 14:00:00,228.62,229.43,226.58,227.33,580329.0,224.0833,224.8772,222.0837,222.8189,580329.0
2023-01-04 14:05:00,227.38,228.37,227.04,227.17,350990.0,222.8679,223.8382,222.5346,222.662,350990.0
2023-01-04 14:10:00,227.18,227.7,226.95,227.64,244872.0,222.6718,223.1815,222.4464,223.1227,244872.0
2023-01-04 14:15:00,227.62,228.59,227.6,228.26,394096.0,223.1031,224.0539,223.0835,223.7304,394096.0
2023-01-04 14:20:00,228.25,228.33,227.05,227.28,235335.0,223.7206,223.799,222.5444,222.7699,235335.0
2023-01-04 14:25:00,227.25,227.27,226.05,226.16,372940.0,222.7405,222.7601,221.5643,221.6721,372940.0
2023-01-04 14:30:00,226.16,226.62,225.96,226.51,366537.0,221.6721,222.123,221.4761,222.0151,366537.0
2023-01-04 14:35:00,226.52,226.81,226.41,226.71,257578.0,222.0249,222.3092,221.9171,222.2112,257578.0
2023-01-04 14:40:00,226.69,227.39,226.52,227.01,328449.0,222.1916,222.8777,222.0249,222.5052,328449.0
2023-01-04 14:45:00,227.02,227.27,226.83,226.97,209860.0,222.515,222.7601,222.3288,222.466,209860.0
2023-01-04 14:50:00,226.95,227.51,226.72,227.3,252975.0,222.4464,222.9953,222.221,222.7895,252975.0
2023-01-04 14:55:00,227.29,228.34,227.28,228.11,366801.0,222.7797,223.8088,222.7699,223.5834,366801.0
2023-01-04 15:00:00,228.12,228.84,228.05,228.54,312012.0,223.5932,224.2989,223.5246,224.0049,312012.0
2023-01-04 15:05:00,228.56,228.59,227.96,228.23,240305.0,224.0245,224.0539,223.4364,223.701,240305.0
2023-01-04 15:10:00,228.23,228.44,227.94,228.17,310212.0,223.701,223.9068,223.4168,223.6422,310212.0
2023-01-04 15:15:00,228.16,228.5,228.07,228.17,304812.0,223.6324,223.9656,223.5442,223.6422,304812.0
2023-01-04 15:20:00,228.18,228.31,227.69,227.89,228909.0,223.652,223.7794,223.1717,223.3678,228909.0
2023-01-04 15:25:00,227.89,228.27,227.62,227.67,252350.0,223.3678,223.7402,223.1031,223.1521,252350.0
2023-01-04 15:30:00,227.65,227.65,227.2,227.31,396057.0,223.1325,223.1325,222.6914,222.7993,396057.0
2023-01-04 15:35:00,227.31,227.31,226.65,226.87,350035.0,222.7993,222.7993,222.1524,222.368,350035.0
2023-01-04 15:40:00,226.87,226.93,226.54,226.74,372455.0,222.368,222.4268,222.0445,222.2406,372455.0
2023-01-04 15:45:00,226.73,227.31,226.58,227.31,384047.0,222.2308,222.7993,222.0837,222.7993,384047.0
2023-01-04 15:50:00,227.29,228.39,227.29,228.25,692151.0,222.7797,223.8578,222.7797,223.7206,692151.0
2023-01-04 15:55:00,228.24,229.35,228.24,229.1,1854170.0,223.7108,224.7988,223.7108,224.5537,1854170.0
2023-01-05 09:30:00,227.2,227.55,224.8,225.46,1260974.0,222.6914,223.0345,220.3391,220.986,1260974.0
2023-01-05 09:35:00,225.46,225.94,224.51,224.94,679040.0,220.986,221.4564,220.0548,220.4763,679040.0
2023-01-05 09:40:00,224.95,224.99,223.71,224.66,842965.0,220.4861,220.5253,219.2707,220.2018,842965.0
2023-01-05 09:45:00,224.68,224.68,223.67,223.74,541687.0,220.2215,220.2215,219.2315,219.3001,541687.0
2023-01-05 09:50:00,223.78,224.85,223.73,224.82,518972.0,219.3393,220.3881,219.2903,220.3587,518972.0
2023-01-05 09:55:00,224.81,225.35,224.62,225.11,410701.0,220.3489,220.8782,220.1626,220.6429,410701.0
2023-01-05 10:00:00,225.12,225.82,224.91,225.11,421972.0,220.6527,221.3388,220.4469,220.6429,421972.0
2023-01-05 10:05:00,225.13,226.22,224.43,225.28,541868.0,220.6625,221.7309,219.9764,220.8095,541868.0
2023-01-05 10:10:00,225.24,225.84,224.84,225.06,401914.0,220.7703,221.3584,220.3783,220.5939,401914.0
2023-01-05 10:15:00,225.06,225.22,224.67,225.1,471779.0,220.5939,220.7507,220.2117,220.6331,471779.0
2023-01-05 10:20:00,225.06,225.41,224.46,224.9,385652.0,220.5939,220.937,220.0058,220.4371,385652.0
2023-01-05 10:25:00,224.9,225.39,224.58,225.11,240513.0,220.4371,220.9174,220.1234,220.6429,240513.0
2023-01-05 10:30:00,225.15,225.24,224.46,224.55,248208.0,220.6821,220.7703,220.0058,220.094,248208.0
2023-01-05 10:35:00,224.55,224.55,223.96,223.97,444088.0,220.094,220.094,219.5157,219.5255,444088.0
2023-01-05 10:40:00,223.96,224.71,223.94,224.52,255750.0,219.5157,220.2509,219.4961,220.0646,255750.0
2023-01-05 10:45:00,224.54,224.63,223.97,224.13,245617.0,220.0842,220.1724,219.5255,219.6824,245617.0
2023-01-05 10:50:00,224.14,224.33,223.84,224.3,326670.0,219.6922,219.8784,219.3981,219.849,326670.0
2023-01-05 10:55:00,224.3,224.48,224.04,224.2,253866.0,219.849,220.0254,219.5942,219.751,253866.0
2023-01-05 11:00:00,224.19,224.36,223.86,224.25,255119.0,219.7412,219.9078,219.4177,219.8,255119.0
2023-01-05 11:05:00,224.25,224.36,223.88,224.1,208627.0,219.8,219.9078,219.4373,219.653,208627.0
2023-01-05 11:10:00,224.14,224.78,224.07,224.25,225852.0,219.6922,220.3195,219.6236,219.8,225852.0
2023-01-05 11:15:00,224.26,224.48,224.05,224.13,178334.0,219.8098,220.0254,219.604,219.6824,178334.0
2023-01-05 11:20:00,224.12,224.25,223.65,223.73,275117.0,219.6726,219.8,219.2119,219.2903,275117.0
2023-01-05 11:25:00,223.73,224.02,223.72,223.92,238991.0,219.2903,219.5745,219.2805,219.4765,238991.0
2023-01-05 11:30:00,223.9,223.98,223.58,223.59,273828.0,219.4569,219.5353,219.1433,219.1531,273828.0
2023-01-05 11:35:00,223.6,223.98,223.5,223.59,258250.0,219.1629,219.5353,219.0649,219.1531,258250.0
2023-01-05 11:40:00,223.57,223.94,223.54,223.67,296133.0,219.1335,219.4961,219.1041,219.2315,296133.0
2023-01-05 11:45:00,223.67,223.94,223.35,223.52,378584.0,219.2315,219.4961,218.9178,219.0845,378584.0
2023-01-05 11:50:00,223.52,223.92,223.48,223.56,301189.0,219.0845,219.4765,219.0453,219.1237,301189.0
2023-01-05 11:55:00,223.57,223.8,223.08,223.11,284574.0,219.1335,219.3589,218.6532,218.6826,284574.0
2023-01-05 12:00:00,223.11,223.5,223.08,223.19,270125.0,218.6826,219.0649,218.6532,218.761,270125.0
2023-01-05 12:05:00,223.19,223.65,223.02,223.35,273728.0,218.761,219.2119,218.5944,218.9178,273728.0
2023-01-05 12:10:00,223.34,223.35,223.0,223.06,225984.0,218.908,218.9178,218.5748,218.6336,225984.0
2023-01-05 12:15:00,223.06,223.11,222.6,222.67,333915.0,218.6336,218.6826,218.1827,218.2513,333915.0
2023-01-05 12:20:00,222.67,223.15,222.65,223.11,279169.0,218.2513,218.7218,218.2317,218.6826,279169.0
2023-01-05 12:25:00,223.12,223.36,222.96,223.12,246826.0,218.6924,218.9276,218.5356,218.6924,246826.0
2023-01-05 12:30:00,223.1,223.6,223.08,223.49,344647.0,218.6728,219.1629,218.6532,219.0551,344647.0
2023-01-05 12:35:00,223.5,223.67,223.01,223.11,219891.0,219.0649,219.2315,218.5846,218.6826,219891.0
2023-01-05 12:40:00,223.12,223.15,222.81,222.91,182482.0,218.6924,218.7218,218.3886,218.4866,182482.0
2023-01-05 12:45:00,222.91,222.96,222.62,222.66,202529.0,218.4866,218.5356,218.2023,218.2415,202529.0
2023-01-05 12:50:00,222.66,222.76,222.48,222.53,163399.0,218.2415,218.3396,218.0651,218.1141,163399.0
2023-01-05 12:55:00,222.53,222.58,222.24,222.24,293833.0,218.1141,218.1631,217.8299,217.8299,293833.0
2023-01-05 13:00:00,222.26,222.32,222.05,222.11,252494.0,217.8495,217.9083,217.6436,217.7025,252494.0
2023-01-05 13:05:00,222.12,222.46,222.11,222.3,238680.0,217.7123,218.0455,217.7025,217.8887,238680.0
2023-01-05 13:10:00,222.28,222.29,221.81,221.82,369623.0,217.8691,217.8789,217.4084,217.4182,369623.0
2023-01-05 13:15:00,221.82,221.95,221.76,221.87,271797.0,217.4182,217.5456,217.3594,217.4672,271797.0
2023-01-05 13:20:00,221.87,223.22,221.87,222.94,612014.0,217.4672,218.7904,217.4672,218.516,612014.0
2023-01-05 13:25:00,222.94,223.3,222.7,222.77,485959.0,218.516,218.8688,218.2807,218.3494,485959.0
2023-01-05 13:30:00,222.78,223.29,222.78,223.16,385975.0,218.3592,218.859,218.3592,218.7316,385975.0
2023-01-05 13:35:00,223.16,223.4,222.9,223.15,330399.0,218.7316,218.9669,218.4768,218.7218,330399.0
2023-01-05 13:40:00,223.15,223.37,222.96,223.13,244740.0,218.7218,218.9374,218.5356,218.7022,244740.0
2023-01-05 13:45:00,223.13,223.73,223.04,223.28,403955.0,218.7022,219.2903,218.614,218.8492,403955.0
2023-01-05 13:50:00,223.28,223.67,223.11,223.57,235544.0,218.8492,219.2315,218.6826,219.1335,235544.0
2023-01-05 13:55:00,223.56,223.74,223.36,223.57,318676.0,219.1237,219.3001,218.9276,219.1335,318676.0
2023-01-05 14:00:00,223.58,223.77,223.34,223.35,238323.0,219.1433,219.3295,218.908,218.9178,238323.0
2023-01-05 14:05:00,223.37,223.77,223.37,223.72,120658.0,218.9374,219.3295,218.9374,219.2805,120658.0
2023-01-05 14:10:00,223.72,223.84,223.03,223.07,356553.0,219.2805,219.3981,218.6042,218.6434,356553.0
2023-01-05 14:15:00,223.07,223.52,223.07,223.46,193350.0,218.6434,219.0845,218.6434,219.0257,193350.0
2023-01-05 14:20:00,223.47,223.51,223.27,223.43,207355.0,219.0355,219.0747,218.8394,218.9963,207355.0
2023-01-05 14:25:00,223.42,223.61,223.19,223.25,192705.0,218.9865,219.1727,218.761,218.8198,192705.0
2023-01-05 14:30:00,223.25,223.67,223.24,223.43,268255.0,218.8198,219.2315,218.81,218.9963,268255.0
2023-01-05 14:35:00,223.41,224.28,223.32,224.04,495566.0,218.9767,219.8294,218.8884,219.5942,495566.0
2023-01-05 14:40:00,224.05,224.24,223.92,224.03,203510.0,219.604,219.7902,219.4765,219.5844,203510.0
2023-01-05 14:45:00,224.02,224.68,223.99,224.47,364492.0,219.5745,220.2215,219.5451,220.0156,364492.0
2023-01-05 14:50:00,224.48,224.64,224.4,224.56,236026.0,220.0254,220.1822,219.947,220.1038,236026.0
2023-01-05 14:55:00,224.55,224.65,224.24,224.28,323138.0,220.094,220.192,219.7902,219.8294,323138.0
2023-01-05 15:00:00,224.29,224.3,223.83,223.95,263508.0,219.8392,219.849,219.3883,219.5059,263508.0
2023-01-05 15:05:00,223.95,223.95,223.53,223.55,209276.0,219.5059,219.5059,219.0943,219.1139,209276.0
2023-01-05 15:10:00,223.55,223.6,223.26,223.39,237186.0,219.1139,219.1629,218.8296,218.9571,237186.0
2023-01-05 15:15:00,223.4,223.54,223.1,223.21,251932.0,218.9669,219.1041,218.6728,218.7806,251932.0
2023-01-05 15:20:00,223.2,223.26,222.93,223.05,260969.0,218.7708,218.8296,218.5062,218.6238,260969.0
2023-01-05 15:25:00,223.04,223.05,222.85,222.88,279014.0,218.614,218.6238,218.4278,218.4572,279014.0
2023-01-05 15:30:00,222.88,222.91,222.65,222.73,261517.0,218.4572,218.4866,218.2317,218.3101,261517.0
2023-01-05 15:35:00,222.73,222.91,222.69,222.76,230923.0,218.3101,218.4866,218.2709,218.3396,230923.0
2023-01-05 15:40:00,222.76,222.82,222.23,222.35,386214.0,218.3396,218.3984,217.8201,217.9377,386214.0
2023-01-05 15:45:00,222.35,222.59,222.16,222.32,442583.0,217.9377,218.1729,217.7515,217.9083,442583.0
2023-01-05 15:50:00,222.33,222.33,221.84,221.93,753529.0,217.9181,217.9181,217.4378,217.526,753529.0
2023-01-05 15:55:00,221.93,222.56,221.93,222.27,1060779.0,217.526,218.1435,217.526,217.8593,1060779.0
2023-01-06 09:30:00,223.0,223.38,220.88,223.06,1404047.0,218.5748,218.9472,216.4969,218.6336,1404047.0
2023-01-06 09:35:00,223.07,223.65,221.11,221.31,984424.0,218.6434,219.2119,216.7223,216.9183,984424.0
2023-01-06 09:40:00,221.3,221.72,219.72,219.91,716564.0,216.9085,217.3202,215.3599,215.5461,716564.0
2023-01-06 09:45:00,219.91,220.71,219.55,219.8,738386.0,215.5461,216.3302,215.1933,215.4383,738386.0
2023-01-06 09:50:00,219.81,220.07,219.35,219.97,762726.0,215.4481,215.7029,214.9972,215.6049,762726.0
2023-01-06 09:55:00,219.92,220.36,219.77,220.02,577324.0,215.5559,215.9872,215.4089,215.6539,577324.0
2023-01-06 10:00:00,220.1,221.6,220.05,220.3,778397.0,215.7323,217.2026,215.6833,215.9284,778397.0
2023-01-06 10:05:00,220.33,221.5,220.0,220.9,672205.0,215.9578,217.1046,215.6343,216.5165,672205.0
2023-01-06 10:10:00,220.91,221.58,220.76,221.25,396593.0,216.5263,217.183,216.3792,216.8595,396593.0
2023-01-06 10:15:00,221.29,222.47,221.28,222.07,455568.0,216.8987,218.0553,216.8889,217.6632,455568.0
2023-01-06 10:20:00,222.1,222.23,221.13,221.61,325935.0,217.6926,217.8201,216.7419,217.2124,325935.0
2023-01-06 10:25:00,221.65,221.71,221.13,221.4,345693.0,217.2516,217.3104,216.7419,217.0065,345693.0
2023-01-06 10:30:00,221.41,222.4,221.3,222.39,320664.0,217.0163,217.9867,216.9085,217.9769,320664.0
2023-01-06 10:35:00,222.39,223.15,222.32,222.93,349696.0,217.9769,218.7218,217.9083,218.5062,349696.0
2023-01-06 10:40:00,222.93,223.17,222.25,222.36,350433.0,218.5062,218.7414,217.8397,217.9475,350433.0
2023-01-06 10:45:00,222.37,223.0,222.05,222.94,367795.0,217.9573,218.5748,217.6436,218.516,367795.0
2023-01-06 10:50:00,222.97,223.09,222.63,222.93,241169.0,218.5454,218.663,218.2121,218.5062,241169.0
2023-01-06 10:55:00,222.91,223.13,222.57,222.82,322821.0,218.4866,218.7022,218.1533,218.3984,322821.0
2023-01-06 11:00:00,222.85,223.1,222.62,222.93,510672.0,218.4278,218.6728,218.2023,218.5062,510672.0
2023-01-06 11:05:00,222.94,223.35,222.66,223.16,319526.0,218.516,218.9178,218.2415,218.7316,319526.0
2023-01-06 11:10:00,223.18,223.19,222.45,222.51,244265.0,218.7512,218.761,218.0357,218.0945,244265.0
2023-01-06 11:15:00,222.51,222.75,222.05,222.25,348524.0,218.0945,218.3298,217.6436,217.8397,348524.0
2023-01-06 11:20:00,222.26,222.8,222.18,222.75,234705.0,217.8495,218.3788,217.7711,218.3298,234705.0
2023-01-06 11:25:00,222.77,222.77,222.12,222.26,193795.0,218.3494,218.3494,217.7123,217.8495,193795.0
2023-01-06 11:30:00,222.27,222.34,221.86,222.25,298704.0,217.8593,217.9279,217.4574,217.8397,298704.0
2023-01-06 11:35:00,222.25,222.59,222.19,222.57,192160.0,217.8397,218.1729,217.7809,218.1533,192160.0
2023-01-06 11:40:00,222.56,222.64,222.11,222.15,198501.0,218.1435,218.2219,217.7025,217.7417,198501.0
2023-01-06 11:45:00,222.15,222.69,222.05,222.65,267616.0,217.7417,218.2709,217.6436,218.2317,267616.0
2023-01-06 11:50:00,222.65,223.46,222.64,223.24,305086.0,218.2317,219.0257,218.2219,218.81,305086.0
2023-01-06 11:55:00,223.25,223.41,222.84,222.9,247568.0,218.8198,218.9767,218.418,218.4768,247568.0
2023-01-06 12:00:00,222.91,223.03,222.7,222.75,235699.0,218.4866,218.6042,218.2807,218.3298,235699.0
2023-01-06 12:05:00,222.75,222.97,222.61,222.84,225018.0,218.3298,218.5454,218.1925,218.418,225018.0
2023-01-06 12:10:00,222.85,223.07,222.76,222.84,213621.0,218.4278,218.6434,218.3396,218.418,213621.0
2023-01-06 12:15:00,222.86,223.02,222.46,222.96,289741.0,218.4376,218.5944,218.0455,218.5356,289741.0
2023-01-06 12:20:00,222.97,223.07,222.48,222.57,240682.0,218.5454,218.6434,218.0651,218.1533,240682.0
2023-01-06 12:25:00,222.59,222.98,222.59,222.75,167943.0,218.1729,218.5552,218.1729,218.3298,167943.0
2023-01-06 12:30:00,222.75,222.97,222.18,222.19,268826.0,218.3298,218.5454,217.7711,217.7809,268826.0
2023-01-06 12:35:00,222.19,222.32,221.92,222.31,288804.0,217.7809,217.9083,217.5162,217.8985,288804.0
2023-01-06 12:40:00,222.3,222.34,221.96,222.22,146609.0,217.8887,217.9279,217.5554,217.8103,146609.0
2023-01-06 12:45:00,222.24,222.4,222.1,222.18,126307.0,217.8299,217.9867,217.6926,217.7711,126307.0
2023-01-06 12:50:00,222.18,222.21,221.93,222.16,157772.0,217.7711,217.8005,217.526,217.7515,157772.0
2023-01-06 12:55:00,222.15,222.38,221.9,222.34,151817.0,217.7417,217.9671,217.4966,217.9279,151817.0
2023-01-06 13:00:00,222.32,222.72,222.29,222.68,193438.0,217.9083,218.3003,217.8789,218.2611,193438.0
2023-01-06 13:05:00,222.71,222.91,222.67,222.76,129248.0,218.2905,218.4866,218.2513,218.3396,129248.0
2023-01-06 13:10:00,222.76,223.13,222.61,222.8,293039.0,218.3396,218.7022,218.1925,218.3788,293039.0
2023-01-06 13:15:00,222.81,222.83,222.49,222.51,203025.0,218.3886,218.4082,218.0749,218.0945,203025.0
2023-01-06 13:20:00,222.51,222.87,222.5,222.59,227934.0,218.0945,218.4474,218.0847,218.1729,227934.0
2023-01-06 13:25:00,222.59,222.95,222.47,222.88,132584.0,218.1729,218.5258,218.0553,218.4572,132584.0
2023-01-06 13:30:00,222.89,223.48,222.89,223.44,185679.0,218.467,219.0453,218.467,219.0061,185679.0
2023-01-06 13:35:00,223.44,223.5,223.2,223.44,220516.0,219.0061,219.0649,218.7708,219.0061,220516.0
2023-01-06 13:40:00,223.44,223.99,223.42,223.78,319682.0,219.0061,219.5451,218.9865,219.3393,319682.0
2023-01-06 13:45:00,223.82,223.92,223.64,223.87,193593.0,219.3785,219.4765,219.2021,219.4275,193593.0
2023-01-06 13:50:00,223.88,223.91,223.7,223.84,194997.0,219.4373,219.4667,219.2609,219.3981,194997.0
2023-01-06 13:55:00,223.83,224.12,223.75,224.04,278375.0,219.3883,219.6726,219.3099,219.5942,278375.0
2023-01-06 14:00:00,224.04,224.34,223.95,224.31,246564.0,219.5942,219.8882,219.5059,219.8588,246564.0
2023-01-06 14:05:00,224.31,224.41,224.01,224.35,339896.0,219.8588,219.9568,219.5647,219.898,339896.0
2023-01-06 14:10:00,224.35,224.95,224.33,224.69,351508.0,219.898,220.4861,219.8784,220.2313,351508.0
2023-01-06 14:15:00,224.69,225.06,224.62,224.94,294885.0,220.2313,220.5939,220.1626,220.4763,294885.0
2023-01-06 14:20:00,224.93,225.67,224.93,225.67,417111.0,220.4665,221.1918,220.4665,221.1918,417111.0
2023-01-06 14:25:00,225.67,225.72,225.24,225.61,406362.0,221.1918,221.2408,220.7703,221.133,406362.0
2023-01-06 14:30:00,225.62,225.65,225.09,225.21,374378.0,221.1428,221.1722,220.6233,220.7409,374378.0
2023-01-06 14:35:00,225.21,225.29,224.94,225.24,341221.0,220.7409,220.8193,220.4763,220.7703,341221.0
2023-01-06 14:40:00,225.23,225.24,224.93,224.98,284019.0,220.7605,220.7703,220.4665,220.5155,284019.0
2023-01-06 14:45:00,224.99,225.27,224.71,225.24,297244.0,220.5253,220.7997,220.2509,220.7703,297244.0
2023-01-06 14:50:00,225.25,225.69,225.23,225.69,323504.0,220.7801,221.2114,220.7605,221.2114,323504.0
2023-01-06 14:55:00,225.67,225.7,225.33,225.44,274358.0,221.1918,221.2212,220.8586,220.9664,274358.0
2023-01-06 15:00:00,225.44,225.77,225.37,225.51,368062.0,220.9664,221.2898,220.8978,221.035,368062.0
2023-01-06 15:05:00,225.52,225.72,225.5,225.63,261770.0,221.0448,221.2408,221.0252,221.1526,261770.0
2023-01-06 15:10:00,225.62,225.63,225.28,225.54,327908.0,221.1428,221.1526,220.8095,221.0644,327908.0
2023-01-06 15:15:00,225.54,225.7,225.34,225.42,297733.0,221.0644,221.2212,220.8684,220.9468,297733.0
2023-01-06 15:20:00,225.41,225.41,225.06,225.31,327779.0,220.937,220.937,220.5939,220.839,327779.0
2023-01-06 15:25:00,225.3,225.37,225.02,225.11,238962.0,220.8291,220.8978,220.5547,220.6429,238962.0
2023-01-06 15:30:00,225.1,225.54,225.07,225.34,351702.0,220.6331,221.0644,220.6037,220.8684,351702.0
2023-01-06 15:35:00,225.35,225.41,224.99,225.31,319730.0,220.8782,220.937,220.5253,220.839,319730.0
2023-01-06 15:40:00,225.3,225.55,225.14,225.14,300975.0,220.8291,221.0742,220.6723,220.6723,300975.0
2023-01-06 15:45:00,225.15,225.35,225.09,225.11,391265.0,220.6821,220.8782,220.6233,220.6429,391265.0
2023-01-06 15:50:00,225.1,225.14,224.59,224.82,781790.0,220.6331,220.6723,220.1332,220.3587,781790.0
2023-01-06 15:55:00,224.8,225.3,224.69,224.87,1708080.0,220.3391,220.8291,220.2313,220.4077,1708080.0
2023-01-09 09:30:00,226.58,227.9,226.43,227.2,915414.0,222.0837,223.3776,221.9367,222.6914,915414.0
2023-01-09 09:35:00,227.17,227.75,226.81,227.58,429411.0,222.662,223.2305,222.3092,223.0639,429411.0
2023-01-09 09:40:00,227.57,227.64,226.41,227.59,343164.0,223.0541,223.1227,221.9171,223.0737,343164.0
2023-01-09 09:45:00,227.58,228.05,227.55,227.93,257314.0,223.0639,223.5246,223.0345,223.407,257314.0
2023-01-09 09:50:00,227.96,229.04,227.7,228.58,370200.0,223.4364,224.4949,223.1815,224.0441,370200.0
2023-01-09 09:55:00,228.59,229.05,228.41,228.97,222986.0,224.0539,224.5047,223.8774,224.4263,222986.0
2023-01-09 10:00:00,228.98,229.34,228.68,229.17,270957.0,224.4361,224.789,224.1421,224.6224,270957.0
2023-01-09 10:05:00,229.18,229.2,228.78,228.84,271226.0,224.6322,224.6518,224.2401,224.2989,271226.0
2023-01-09 10:10:00,228.81,229.19,228.17,228.29,266236.0,224.2695,224.642,223.6422,223.7598,266236.0
2023-01-09 10:15:00,228.23,228.84,228.23,228.75,182906.0,223.701,224.2989,223.701,224.2107,182906.0
2023-01-09 10:20:00,228.72,229.09,228.35,228.61,192296.0,224.1813,224.5439,223.8186,224.0735,192296.0
2023-01-09 10:25:00,228.62,229.0,228.52,228.93,196183.0,224.0833,224.4557,223.9853,224.3871,196183.0
2023-01-09 10:30:00,228.95,229.38,228.89,229.1,285313.0,224.4067,224.8282,224.3479,224.5537,285313.0
2023-01-09 10:35:00,229.11,229.85,229.08,229.84,334061.0,224.5635,225.2889,224.5341,225.2791,334061.0
2023-01-09 10:40:00,229.83,230.23,229.56,229.92,375560.0,225.2693,225.6613,225.0046,225.3575,375560.0
2023-01-09 10:45:00,229.93,230.2,229.82,230.09,229488.0,225.3673,225.6319,225.2595,225.5241,229488.0
2023-01-09 10:50:00,230.09,230.2,229.82,229.95,190056.0,225.5241,225.6319,225.2595,225.3869,190056.0
2023-01-09 10:55:00,229.96,230.0,229.39,229.49,158380.0,225.3967,225.4359,224.838,224.936,158380.0
2023-01-09 11:00:00,229.49,230.2,229.49,230.19,181586.0,224.936,225.6319,224.936,225.6221,181586.0
2023-01-09 11:05:00,230.18,230.74,230.04,230.63,299572.0,225.6123,226.1612,225.4751,226.0534,299572.0
2023-01-09 11:10:00,230.63,230.9,230.52,230.88,262999.0,226.0534,226.318,225.9456,226.2984,262999.0
2023-01-09 11:15:00,230.9,231.24,230.48,230.48,251882.0,226.318,226.6513,225.9064,225.9064,251882.0
2023-01-09 11:20:00,230.46,230.9,230.41,230.47,250594.0,225.8868,226.318,225.8377,225.8966,250594.0
2023-01-09 11:25:00,230.47,230.62,230.42,230.53,231543.0,225.8966,226.0436,225.8475,225.9554,231543.0
2023-01-09 11:30:00,230.53,230.75,230.2,230.23,322231.0,225.9554,226.171,225.6319,225.6613,322231.0
2023-01-09 11:35:00,230.23,230.66,230.22,230.41,145501.0,225.6613,226.0828,225.6515,225.8377,145501.0
2023-01-09 11:40:00,230.41,230.56,230.33,230.49,106737.0,225.8377,225.9848,225.7593,225.9162,106737.0
2023-01-09 11:45:00,230.5,230.64,230.21,230.43,158924.0,225.926,226.0632,225.6417,225.8573,158924.0
2023-01-09 11:50:00,230.43,230.7,230.31,230.59,156567.0,225.8573,226.122,225.7397,226.0142,156567.0
2023-01-09 11:55:00,230.58,230.59,230.25,230.33,128699.0,226.0044,226.0142,225.6809,225.7593,128699.0
2023-01-09 12:00:00,230.33,230.36,230.06,230.24,145952.0,225.7593,225.7887,225.4947,225.6711,145952.0
2023-01-09 12:05:00,230.24,230.41,230.02,230.41,154750.0,225.6711,225.8377,225.4555,225.8377,154750.0
2023-01-09 12:10:00,230.4,230.71,230.39,230.66,259504.0,225.8279,226.1318,225.8181,226.0828,259504.0
2023-01-09 12:15:00,230.66,230.71,230.38,230.56,156816.0,226.0828,226.1318,225.8083,225.9848,156816.0
2023-01-09 12:20:00,230.56,230.89,230.56,230.79,194496.0,225.9848,226.3082,225.9848,226.2102,194496.0
2023-01-09 12:25:00,230.78,230.92,230.67,230.83,167199.0,226.2004,226.3376,226.0926,226.2494,167199.0
2023-01-09 12:30:00,230.83,230.84,230.6,230.62,143155.0,226.2494,226.2592,226.024,226.0436,143155.0
2023-01-09 12:35:00,230.63,230.75,230.37,230.59,175218.0,226.0534,226.171,225.7985,226.0142,175218.0
2023-01-09 12:40:00,230.6,230.62,230.16,230.17,129343.0,226.024,226.0436,225.5927,225.6025,129343.0
2023-01-09 12:45:00,230.17,230.63,230.15,230.44,138046.0,225.6025,226.0534,225.5829,225.8672,138046.0
2023-01-09 12:50:00,230.44,230.73,230.38,230.73,83750.0,225.8672,226.1514,225.8083,226.1514,83750.0
2023-01-09 12:55:00,230.73,230.84,230.63,230.73,111019.0,226.1514,226.2592,226.0534,226.1514,111019.0
2023-01-09 13:00:00,230.72,230.94,230.55,230.56,119221.0,226.1416,226.3572,225.975,225.9848,119221.0
2023-01-09 13:05:00,230.55,230.86,230.55,230.7,123149.0,225.975,226.2788,225.975,226.122,123149.0
2023-01-09 13:10:00,230.7,230.85,230.58,230.84,94926.0,226.122,226.269,226.0044,226.2592,94926.0
2023-01-09 13:15:00,230.83,230.89,230.65,230.73,147950.0,226.2494,226.3082,226.073,226.1514,147950.0
2023-01-09 13:20:00,230.73,230.84,230.59,230.67,104289.0,226.1514,226.2592,226.0142,226.0926,104289.0
2023-01-09 13:25:00,230.66,230.66,230.46,230.57,86545.0,226.0828,226.0828,225.8868,225.9946,86545.0
2023-01-09 13:30:00,230.56,230.57,230.17,230.26,103631.0,225.9848,225.9946,225.6025,225.6907,103631.0
2023-01-09 13:35:00,230.26,230.26,229.57,229.94,233071.0,225.6907,225.6907,225.0144,225.3771,233071.0
2023-01-09 13:40:00,229.93,229.98,229.03,229.14,242030.0,225.3673,225.4163,224.4851,224.5929,242030.0
2023-01-09 13:45:00,229.12,229.13,228.72,228.99,226999.0,224.5733,224.5831,224.1813,224.4459,226999.0
2023-01-09 13:50:00,229.0,229.2,228.77,229.06,130066.0,224.4557,224.6518,224.2303,224.5145,130066.0
2023-01-09 13:55:00,229.06,229.27,228.82,229.18,113919.0,224.5145,224.7204,224.2793,224.6322,113919.0
2023-01-09 14:00:00,229.16,229.69,229.14,229.5,138704.0,224.6126,225.132,224.5929,224.9458,138704.0
2023-01-09 14:05:00,229.5,229.63,228.85,229.61,161989.0,224.9458,225.0732,224.3087,225.0536,161989.0
2023-01-09 14:10:00,229.6,229.78,229.34,229.56,133670.0,225.0438,225.2202,224.789,225.0046,133670.0
2023-01-09 14:15:00,229.54,229.74,229.36,229.73,108506.0,224.985,225.181,224.8086,225.1712,108506.0
2023-01-09 14:20:00,229.72,229.98,229.69,229.78,132604.0,225.1614,225.4163,225.132,225.2202,132604.0
2023-01-09 14:25:00,229.79,229.86,229.25,229.6,110256.0,225.23,225.2987,224.7008,225.0438,110256.0
2023-01-09 14:30:00,229.61,229.78,229.21,229.35,148370.0,225.0536,225.2202,224.6616,224.7988,148370.0
2023-01-09 14:35:00,229.31,229.36,228.88,229.02,93274.0,224.7596,224.8086,224.3381,224.4753,93274.0
2023-01-09 14:40:00,229.01,229.13,228.77,228.97,113979.0,224.4655,224.5831,224.2303,224.4263,113979.0
2023-01-09 14:45:00,228.94,229.02,228.55,228.7,155754.0,224.3969,224.4753,224.0147,224.1617,155754.0
2023-01-09 14:50:00,228.73,228.83,228.54,228.67,132869.0,224.1911,224.2891,224.0049,224.1323,132869.0
2023-01-09 14:55:00,228.67,228.67,227.77,227.92,276168.0,224.1323,224.1323,223.2501,223.3972,276168.0
2023-01-09 15:00:00,227.94,228.14,227.83,228.1,256677.0,223.4168,223.6128,223.3089,223.5736,256677.0
2023-01-09 15:05:00,228.11,228.21,227.72,228.01,165694.0,223.5834,223.6814,223.2011,223.4854,165694.0
2023-01-09 15:10:00,228.0,228.02,227.49,227.5,184628.0,223.4756,223.4952,222.9757,222.9855,184628.0
2023-01-09 15:15:00,227.54,227.75,227.44,227.61,135032.0,223.0247,223.2305,222.9267,223.0933,135032.0
2023-01-09 15:20:00,227.62,228.0,227.55,227.64,164378.0,223.1031,223.4756,223.0345,223.1227,164378.0
2023-01-09 15:25:00,227.63,227.77,227.45,227.48,154549.0,223.1129,223.2501,222.9365,222.9659,154549.0
2023-01-09 15:30:00,227.5,227.57,226.88,227.34,271096.0,222.9855,223.0541,222.3778,222.8287,271096.0
2023-01-09 15:35:00,227.34,227.44,227.05,227.09,151680.0,222.8287,222.9267,222.5444,222.5836,151680.0
2023-01-09 15:40:00,227.1,227.73,227.02,227.73,284844.0,222.5934,223.2109,222.515,223.2109,284844.0
2023-01-09 15:45:00,227.74,227.76,226.94,227.2,284875.0,223.2207,223.2403,222.4366,222.6914,284875.0
2023-01-09 15:50:00,227.23,227.49,226.98,227.13,384057.0,222.7209,222.9757,222.4758,222.6228,384057.0
2023-01-09 15:55:00,227.13,227.2,226.77,227.15,745408.0,222.6228,222.6914,222.27,222.6424,745408.0
2023-01-10 09:30:00,227.66,230.97,227.61,230.48,1040428.0,223.1423,226.3866,223.0933,225.9064,1040428.0
2023-01-10 09:35:00,230.48,230.69,229.74,229.97,409382.0,225.9064,226.1122,225.181,225.4065,409382.0
2023-01-10 09:40:00,230.02,230.28,229.41,229.67,387912.0,225.4555,225.7103,224.8576,225.1124,387912.0
2023-01-10 09:45:00,229.64,230.03,228.29,229.43,451067.0,225.083,225.4653,223.7598,224.8772,451067.0
2023-01-10 09:50:00,229.45,230.3,228.47,230.21,392357.0,224.8968,225.7299,223.9362,225.6417,392357.0
2023-01-10 09:55:00,230.23,230.59,229.54,229.9,370960.0,225.6613,226.0142,224.985,225.3379,370960.0
2023-01-10 10:00:00,229.9,230.13,229.37,230.01,295292.0,225.3379,225.5633,224.8184,225.4457,295292.0
2023-01-10 10:05:00,230.05,230.28,229.81,229.98,271454.0,225.4849,225.7103,225.2497,225.4163,271454.0
2023-01-10 10:10:00,229.98,230.98,229.89,230.48,387330.0,225.4163,226.3964,225.3281,225.9064,387330.0
2023-01-10 10:15:00,230.51,231.31,230.47,230.69,365183.0,225.9358,226.7199,225.8966,226.1122,365183.0
2023-01-10 10:20:00,230.68,230.74,229.88,230.22,241693.0,226.1024,226.1612,225.3183,225.6515,241693.0
2023-01-10 10:25:00,230.23,230.58,229.07,229.35,255444.0,225.6613,226.0044,224.5243,224.7988,255444.0
2023-01-10 10:30:00,229.36,229.36,228.01,228.14,387429.0,224.8086,224.8086,223.4854,223.6128,387429.0
2023-01-10 10:35:00,228.11,228.87,228.06,228.71,246143.0,223.5834,224.3283,223.5344,224.1715,246143.0
2023-01-10 10:40:00,228.72,228.84,227.45,227.6,260553.0,224.1813,224.2989,222.9365,223.0835,260553.0
2023-01-10 10:45:00,227.58,228.21,227.33,228.07,242261.0,223.0639,223.6814,222.8189,223.5442,242261.0
2023-01-10 10:50:00,228.05,229.11,228.02,228.68,230767.0,223.5246,224.5635,223.4952,224.1421,230767.0
2023-01-10 10:55:00,228.66,229.2,228.55,228.73,168378.0,224.1225,224.6518,224.0147,224.1911,168378.0
2023-01-10 11:00:00,228.72,228.92,228.44,228.87,131378.0,224.1813,224.3773,223.9068,224.3283,131378.0
2023-01-10 11:05:00,228.87,228.96,228.62,228.77,112282.0,224.3283,224.4165,224.0833,224.2303,112282.0
2023-01-10 11:10:00,228.78,229.54,228.58,229.13,167499.0,224.2401,224.985,224.0441,224.5831,167499.0
2023-01-10 11:15:00,229.11,229.32,228.76,228.97,131244.0,224.5635,224.7694,224.2205,224.4263,131244.0
2023-01-10 11:20:00,228.98,229.28,228.81,229.17,95875.0,224.4361,224.7302,224.2695,224.6224,95875.0
2023-01-10 11:25:00,229.13,229.2,228.55,228.59,143852.0,224.5831,224.6518,224.0147,224.0539,143852.0
2023-01-10 11:30:00,228.58,228.73,227.97,228.23,207763.0,224.0441,224.1911,223.4462,223.701,207763.0
2023-01-10 11:35:00,228.23,228.4,227.89,227.94,124211.0,223.701,223.8676,223.3678,223.4168,124211.0
2023-01-10 11:40:00,227.94,228.19,227.89,228.02,165917.0,223.4168,223.6618,223.3678,223.4952,165917.0
2023-01-10 11:45:00,228.01,228.1,227.66,227.91,248150.0,223.4854,223.5736,223.1423,223.3874,248150.0
2023-01-10 11:50:00,227.88,228.17,227.75,228.13,90698.0,223.358,223.6422,223.2305,223.603,90698.0
2023-01-10 11:55:00,228.14,228.57,228.13,228.23,106990.0,223.6128,224.0343,223.603,223.701,106990.0
2023-01-10 12:00:00,228.21,228.21,227.47,227.67,184443.0,223.6814,223.6814,222.9561,223.1521,184443.0
2023-01-10 12:05:00,227.67,228.29,227.67,228.26,121139.0,223.1521,223.7598,223.1521,223.7304,121139.0
2023-01-10 12:10:00,228.24,228.49,228.13,228.34,135569.0,223.7108,223.9558,223.603,223.8088,135569.0
2023-01-10 12:15:00,228.35,228.36,227.95,227.98,120557.0,223.8186,223.8284,223.4266,223.456,120557.0
2023-01-10 12:20:00,227.99,228.19,227.72,228.18,87602.0,223.4658,223.6618,223.2011,223.652,87602.0
2023-01-10 12:25:00,228.18,228.32,228.01,228.08,98288.0,223.652,223.7892,223.4854,223.554,98288.0
2023-01-10 12:30:00,228.09,228.41,228.03,228.2,117416.0,223.5638,223.8774,223.505,223.6716,117416.0
2023-01-10 12:35:00,228.2,228.89,228.09,228.87,166241.0,223.6716,224.3479,223.5638,224.3283,166241.0
2023-01-10 12:40:00,228.87,228.9,228.42,228.44,129733.0,224.3283,224.3577,223.8872,223.9068,129733.0
2023-01-10 12:45:00,228.44,228.56,228.34,228.35,76185.0,223.9068,224.0245,223.8088,223.8186,76185.0
2023-01-10 12:50:00,228.35,228.5,228.3,228.34,90148.0,223.8186,223.9656,223.7696,223.8088,90148.0
2023-01-10 12:55:00,228.33,228.42,228.22,228.28,77161.0,223.799,223.8872,223.6912,223.75,77161.0
2023-01-10 13:00:00,228.27,228.45,228.1,228.4,145565.0,223.7402,223.9166,223.5736,223.8676,145565.0
2023-01-10 13:05:00,228.42,228.83,228.37,228.67,115918.0,223.8872,224.2891,223.8382,224.1323,115918.0
2023-01-10 13:10:00,228.66,228.72,228.3,228.38,107364.0,224.1225,224.1813,223.7696,223.848,107364.0
2023-01-10 13:15:00,228.39,228.46,228.14,228.24,113991.0,223.8578,223.9264,223.6128,223.7108,113991.0
2023-01-10 13:20:00,228.23,228.5,228.0,228.47,108436.0,223.701,223.9656,223.4756,223.9362,108436.0
2023-01-10 13:25:00,228.46,228.66,228.42,228.56,66844.0,223.9264,224.1225,223.8872,224.0245,66844.0
2023-01-10 13:30:00,228.56,228.93,228.47,228.81,127023.0,224.0245,224.3871,223.9362,224.2695,127023.0
2023-01-10 13:35:00,228.8,229.1,228.76,228.76,132350.0,224.2597,224.5537,224.2205,224.2205,132350.0
2023-01-10 13:40:00,228.76,228.98,228.53,228.56,137856.0,224.2205,224.4361,223.9951,224.0245,137856.0
2023-01-10 13:45:00,228.56,228.65,228.42,228.63,136149.0,224.0245,224.1127,223.8872,224.0931,136149.0
2023-01-10 13:50:00,228.62,228.68,228.49,228.52,102896.0,224.0833,224.1421,223.9558,223.9853,102896.0
2023-01-10 13:55:00,228.51,228.81,228.29,228.73,201662.0,223.9754,224.2695,223.7598,224.1911,201662.0
2023-01-10 14:00:00,228.73,228.99,228.65,228.75,120093.0,224.1911,224.4459,224.1127,224.2107,120093.0
2023-01-10 14:05:00,228.74,228.89,228.5,228.8,75572.0,224.2009,224.3479,223.9656,224.2597,75572.0
2023-01-10 14:10:00,228.83,228.89,228.55,228.62,114495.0,224.2891,224.3479,224.0147,224.0833,114495.0
2023-01-10 14:15:00,228.58,228.75,228.56,228.62,101419.0,224.0441,224.2107,224.0245,224.0833,101419.0
2023-01-10 14:20:00,228.61,228.77,228.38,228.51,120716.0,224.0735,224.2303,223.848,223.9754,120716.0
2023-01-10 14:25:00,228.5,228.51,228.3,228.44,105501.0,223.9656,223.9754,223.7696,223.9068,105501.0
2023-01-10 14:30:00,228.45,228.71,228.23,228.59,153377.0,223.9166,224.1715,223.701,224.0539,153377.0
2023-01-10 14:35:00,228.59,228.73,228.44,228.46,160900.0,224.0539,224.1911,223.9068,223.9264,160900.0
2023-01-10 14:40:00,228.46,228.5,228.16,228.27,115564.0,223.9264,223.9656,223.6324,223.7402,115564.0
2023-01-10 14:45:00,228.26,228.27,228.03,228.07,130591.0,223.7304,223.7402,223.505,223.5442,130591.0
2023-01-10 14:50:00,228.11,228.12,227.89,227.98,121157.0,223.5834,223.5932,223.3678,223.456,121157.0
2023-01-10 14:55:00,227.98,228.18,227.9,228.06,131525.0,223.456,223.652,223.3776,223.5344,131525.0
2023-01-10 15:00:00,228.05,228.09,227.48,227.68,274311.0,223.5246,223.5638,222.9659,223.1619,274311.0
2023-01-10 15:05:00,227.67,228.08,227.5,228.01,185863.0,223.1521,223.554,222.9855,223.4854,185863.0
2023-01-10 15:10:00,227.99,228.04,227.61,227.96,144748.0,223.4658,223.5148,223.0933,223.4364,144748.0
2023-01-10 15:15:00,227.93,228.3,227.84,228.29,148446.0,223.407,223.7696,223.3187,223.7598,148446.0
2023-01-10 15:20:00,228.31,228.35,227.97,228.03,118842.0,223.7794,223.8186,223.4462,223.505,118842.0
2023-01-10 15:25:00,228.0,228.25,227.95,228.04,82568.0,223.4756,223.7206,223.4266,223.5148,82568.0
2023-01-10 15:30:00,228.05,228.12,227.74,228.11,189621.0,223.5246,223.5932,223.2207,223.5834,189621.0
2023-01-10 15:35:00,228.12,228.16,227.86,227.93,144614.0,223.5932,223.6324,223.3383,223.407,144614.0
2023-01-10 15:40:00,227.92,228.09,227.77,228.09,158781.0,223.3972,223.5638,223.2501,223.5638,158781.0
2023-01-10 15:45:00,228.08,228.33,227.97,228.02,194859.0,223.554,223.799,223.4462,223.4952,194859.0
2023-01-10 15:50:00,228.03,228.44,227.99,228.38,330942.0,223.505,223.9068,223.4658,223.848,330942.0
2023-01-10 15:55:00,228.39,228.88,228.39,228.88,779439.0,223.8578,224.3381,223.8578,224.3381,779439.0
2023-01-11 09:30:00,231.32,232.64,231.11,232.53,1103234.0,226.7297,228.0235,226.5239,227.9157,1103234.0
2023-01-11 09:35:00,232.54,233.74,232.5,233.37,658273.0,227.9255,229.1017,227.8863,228.739,658273.0
2023-01-11 09:40:00,233.41,233.87,233.04,233.43,445782.0,228.7782,229.2291,228.4156,228.7978,445782.0
2023-01-11 09:45:00,233.44,233.58,232.88,232.93,345579.0,228.8076,228.9448,228.2587,228.3077,345579.0
2023-01-11 09:50:00,232.93,233.09,232.05,232.23,339507.0,228.3077,228.4646,227.4452,227.6216,339507.0
2023-01-11 09:55:00,232.16,232.23,231.84,231.98,312139.0,227.553,227.6216,227.2394,227.3766,312139.0
2023-01-11 10:00:00,231.97,232.23,231.45,231.69,300251.0,227.3668,227.6216,226.8571,227.0923,300251.0
2023-01-11 10:05:00,231.68,232.42,231.68,232.31,235744.0,227.0825,227.8079,227.0825,227.7,235744.0
2023-01-11 10:10:00,232.29,232.79,232.29,232.69,259188.0,227.6804,228.1705,227.6804,228.0725,259188.0
2023-01-11 10:15:00,232.7,232.92,232.53,232.63,165987.0,228.0823,228.2979,227.9157,228.0137,165987.0
2023-01-11 10:20:00,232.63,233.13,232.53,233.08,214889.0,228.0137,228.5038,227.9157,228.4548,214889.0
2023-01-11 10:25:00,233.09,233.68,233.01,233.55,277446.0,228.4646,229.0429,228.3862,228.9154,277446.0
2023-01-11 10:30:00,233.56,233.62,232.7,232.83,266836.0,228.9252,228.984,228.0823,228.2097,266836.0
2023-01-11 10:35:00,232.84,233.05,232.5,232.63,192695.0,228.2195,228.4254,227.8863,228.0137,192695.0
2023-01-11 10:40:00,232.65,233.0,232.6,232.93,117609.0,228.0333,228.3764,227.9843,228.3077,117609.0
2023-01-11 10:45:00,232.93,233.14,232.86,232.93,130841.0,228.3077,228.5136,228.2391,228.3077,130841.0
2023-01-11 10:50:00,232.98,232.98,232.3,232.59,217939.0,228.3567,228.3567,227.6902,227.9745,217939.0
2023-01-11 10:55:00,232.59,232.69,232.17,232.56,143103.0,227.9745,228.0725,227.5628,227.9451,143103.0
2023-01-11 11:00:00,232.54,232.85,232.52,232.65,133322.0,227.9255,228.2293,227.9059,228.0333,133322.0
2023-01-11 11:05:00,232.63,233.25,232.57,233.19,129795.0,228.0137,228.6214,227.9549,228.5626,129795.0
2023-01-11 11:10:00,233.21,233.67,233.13,233.61,183509.0,228.5822,229.0331,228.5038,228.9742,183509.0
2023-01-11 11:15:00,233.63,233.88,233.38,233.43,187562.0,228.9938,229.2389,228.7488,228.7978,187562.0
2023-01-11 11:20:00,233.45,233.53,233.15,233.5,117969.0,228.8174,228.8958,228.5234,228.8664,117969.0
2023-01-11 11:25:00,233.5,233.64,233.38,233.41,97882.0,228.8664,229.0037,228.7488,228.7782,97882.0
2023-01-11 11:30:00,233.41,233.58,233.29,233.4,142492.0,228.7782,228.9448,228.6606,228.7684,142492.0
2023-01-11 11:35:00,233.39,233.39,233.11,233.27,133471.0,228.7586,228.7586,228.4842,228.641,133471.0
2023-01-11 11:40:00,233.29,233.68,233.27,233.62,141526.0,228.6606,229.0429,228.641,228.984,141526.0
2023-01-11 11:45:00,233.63,233.93,233.56,233.85,161659.0,228.9938,229.2879,228.9252,229.2095,161659.0
2023-01-11 11:50:00,233.83,233.99,233.51,233.8,137794.0,229.1899,229.3467,228.8762,229.1605,137794.0
2023-01-11 11:55:00,233.85,233.95,233.57,233.79,97778.0,229.2095,229.3075,228.935,229.1507,97778.0
2023-01-11 12:00:00,233.8,234.0,233.65,233.67,135510.0,229.1605,229.3565,229.0135,229.0331,135510.0
2023-01-11 12:05:00,233.66,234.23,233.64,233.92,284522.0,229.0233,229.5819,229.0037,229.2781,284522.0
2023-01-11 12:10:00,233.92,234.1,233.86,233.93,151277.0,229.2781,229.4545,229.2193,229.2879,151277.0
2023-01-11 12:15:00,233.94,234.25,233.88,234.01,167893.0,229.2977,229.6015,229.2389,229.3663,167893.0
2023-01-11 12:20:00,234.02,234.29,233.89,234.06,133363.0,229.3761,229.6408,229.2487,229.4153,133363.0
2023-01-11 12:25:00,234.06,234.07,233.71,233.73,185327.0,229.4153,229.4251,229.0723,229.0919,185327.0
2023-01-11 12:30:00,233.74,233.96,233.73,233.76,128013.0,229.1017,229.3173,229.0919,229.1213,128013.0
2023-01-11 12:35:00,233.76,233.88,233.54,233.72,153885.0,229.1213,229.2389,228.9056,229.0821,153885.0
2023-01-11 12:40:00,233.73,233.84,233.59,233.66,85442.0,229.0919,229.1997,228.9546,229.0233,85442.0
2023-01-11 12:45:00,233.65,233.69,233.47,233.69,80732.0,229.0135,229.0527,228.837,229.0527,80732.0
2023-01-11 12:50:00,233.69,233.97,233.61,233.88,100231.0,229.0527,229.3271,228.9742,229.2389,100231.0
2023-01-11 12:55:00,233.87,233.96,233.75,233.79,70485.0,229.2291,229.3173,229.1115,229.1507,70485.0
2023-01-11 13:00:00,233.8,234.13,233.71,234.13,81845.0,229.1605,229.4839,229.0723,229.4839,81845.0
2023-01-11 13:05:00,234.12,234.29,233.92,234.29,89644.0,229.4741,229.6408,229.2781,229.6408,89644.0
2023-01-11 13:10:00,234.29,234.5,233.94,234.15,186136.0,229.6408,229.8466,229.2977,229.5035,186136.0
2023-01-11 13:15:00,234.15,234.16,233.07,233.56,179564.0,229.5035,229.5133,228.445,228.9252,179564.0
2023-01-11 13:20:00,233.54,233.9,233.47,233.84,63064.0,228.9056,229.2585,228.837,229.1997,63064.0
2023-01-11 13:25:00,233.84,234.04,233.72,233.98,79118.0,229.1997,229.3957,229.0821,229.3369,79118.0
2023-01-11 13:30:00,233.98,234.09,233.9,233.99,107225.0,229.3369,229.4447,229.2585,229.3467,107225.0
2023-01-11 13:35:00,233.98,234.08,233.87,233.96,82602.0,229.3369,229.4349,229.2291,229.3173,82602.0
2023-01-11 13:40:00,233.96,234.22,233.94,234.15,92983.0,229.3173,229.5721,229.2977,229.5035,92983.0
2023-01-11 13:45:00,234.13,234.25,233.98,234.0,109641.0,229.4839,229.6015,229.3369,229.3565,109641.0
2023-01-11 13:50:00,234.0,234.04,233.75,233.86,123198.0,229.3565,229.3957,229.1115,229.2193,123198.0
2023-01-11 13:55:00,233.86,234.05,233.85,234.01,110753.0,229.2193,229.4055,229.2095,229.3663,110753.0
2023-01-11 14:00:00,234.02,234.17,233.93,234.05,161994.0,229.3761,229.5231,229.2879,229.4055,161994.0
2023-01-11 14:05:00,234.03,234.1,233.91,234.04,104621.0,229.3859,229.4545,229.2683,229.3957,104621.0
2023-01-11 14:10:00,234.03,234.12,233.91,233.93,97842.0,229.3859,229.4741,229.2683,229.2879,97842.0
2023-01-11 14:15:00,233.94,234.15,233.83,234.06,97894.0,229.2977,229.5035,229.1899,229.4153,97894.0
2023-01-11 14:20:00,234.06,234.12,233.82,233.9,81148.0,229.4153,229.4741,229.1801,229.2585,81148.0
2023-01-11 14:25:00,233.88,234.05,233.75,233.77,63958.0,229.2389,229.4055,229.1115,229.1311,63958.0
2023-01-11 14:30:00,233.79,234.01,233.67,233.79,590616.0,229.1507,229.3663,229.0331,229.1507,590616.0
2023-01-11 14:35:00,233.78,234.12,233.76,234.04,94888.0,229.1409,229.4741,229.1213,229.3957,94888.0
2023-01-11 14:40:00,234.04,234.39,233.98,234.31,133314.0,229.3957,229.7388,229.3369,229.6604,133314.0
2023-01-11 14:45:00,234.31,234.44,234.2,234.34,153358.0,229.6604,229.7878,229.5525,229.6898,153358.0
2023-01-11 14:50:00,234.34,234.44,234.29,234.43,149876.0,229.6898,229.7878,229.6408,229.778,149876.0
2023-01-11 14:55:00,234.43,234.45,234.27,234.41,155512.0,229.778,229.7976,229.6211,229.7584,155512.0
2023-01-11 15:00:00,234.41,234.45,234.27,234.36,147066.0,229.7584,229.7976,229.6211,229.7094,147066.0
2023-01-11 15:05:00,234.37,234.4,234.19,234.21,140203.0,229.7192,229.7486,229.5427,229.5623,140203.0
2023-01-11 15:10:00,234.22,234.48,234.19,234.38,183904.0,229.5721,229.827,229.5427,229.729,183904.0
2023-01-11 15:15:00,234.38,234.67,234.37,234.64,206503.0,229.729,230.0132,229.7192,229.9838,206503.0
2023-01-11 15:20:00,234.64,234.65,234.25,234.32,127608.0,229.9838,229.9936,229.6015,229.6702,127608.0
2023-01-11 15:25:00,234.32,234.48,234.24,234.27,125726.0,229.6702,229.827,229.5917,229.6211,125726.0
2023-01-11 15:30:00,234.29,234.32,234.08,234.14,165400.0,229.6408,229.6702,229.4349,229.4937,165400.0
2023-01-11 15:35:00,234.14,234.34,234.12,234.16,149713.0,229.4937,229.6898,229.4741,229.5133,149713.0
2023-01-11 15:40:00,234.15,234.52,234.05,234.43,205913.0,229.5035,229.8662,229.4055,229.778,205913.0
2023-01-11 15:45:00,234.41,234.66,234.33,234.64,225865.0,229.7584,230.0034,229.68,229.9838,225865.0
2023-01-11 15:50:00,234.61,235.0,234.42,234.96,465169.0,229.9544,230.3367,229.7682,230.2975,465169.0
2023-01-11 15:55:00,234.98,235.95,234.95,235.79,1719342.0,230.3171,231.2678,230.2877,231.111,1719342.0
2023-01-12 09:30:00,234.81,237.28,234.81,235.77,922579.0,230.1504,232.5714,230.1504,231.0914,922579.0
2023-01-12 09:35:00,235.87,236.7,235.26,236.58,309944.0,231.1894,232.0029,230.5915,231.8853,309944.0
2023-01-12 09:40:00,236.57,236.85,234.49,234.66,399336.0,231.8755,232.15,229.8368,230.0034,399336.0
2023-01-12 09:45:00,234.7,235.34,234.14,234.31,369636.0,230.0426,230.6699,229.4937,229.6604,369636.0
2023-01-12 09:50:00,234.27,234.77,233.73,233.88,299774.0,229.6211,230.1112,229.0919,229.2389,299774.0
2023-01-12 09:55:00,233.83,234.84,233.56,234.67,275325.0,229.1899,230.1798,228.9252,230.0132,275325.0
2023-01-12 10:00:00,234.67,236.27,234.63,236.25,489348.0,230.0132,231.5815,229.974,231.5619,489348.0
2023-01-12 10:05:00,236.23,236.45,235.47,236.14,379396.0,231.5423,231.7579,230.7973,231.454,379396.0
2023-01-12 10:10:00,236.17,238.25,236.14,238.18,528268.0,231.4834,233.5222,231.454,233.4536,528268.0
2023-01-12 10:15:00,238.21,238.92,238.02,238.47,429445.0,233.483,234.1789,233.2967,233.7378,429445.0
2023-01-12 10:20:00,238.54,238.73,238.1,238.67,275456.0,233.8064,233.9926,233.3751,233.9338,275456.0
2023-01-12 10:25:00,238.71,238.82,238.05,238.18,233392.0,233.973,234.0809,233.3261,233.4536,233392.0
2023-01-12 10:30:00,238.21,238.48,237.62,238.27,336933.0,233.483,233.7476,232.9047,233.5418,336933.0
2023-01-12 10:35:00,238.25,239.14,238.25,239.03,309088.0,233.5222,234.3945,233.5222,234.2867,309088.0
2023-01-12 10:40:00,239.04,239.14,236.86,237.12,310236.0,234.2965,234.3945,232.1598,232.4146,310236.0
2023-01-12 10:45:00,237.1,237.33,236.38,237.0,340525.0,232.395,232.6204,231.6893,232.297,340525.0
2023-01-12 10:50:00,237.06,237.87,236.92,237.73,195146.0,232.3558,233.1497,232.2186,233.0125,195146.0
2023-01-12 10:55:00,237.73,238.05,237.27,237.31,199549.0,233.0125,233.3261,232.5616,232.6008,199549.0
2023-01-12 11:00:00,237.31,237.43,236.72,237.15,221986.0,232.6008,232.7184,232.0225,232.444,221986.0
2023-01-12 11:05:00,237.16,237.8,237.11,237.77,156370.0,232.4538,233.0811,232.4048,233.0517,156370.0
2023-01-12 11:10:00,237.81,238.11,237.46,238.05,136440.0,233.0909,233.3849,232.7478,233.3261,136440.0
2023-01-12 11:15:00,238.11,238.18,237.65,237.75,178841.0,233.3849,233.4536,232.9341,233.0321,178841.0
2023-01-12 11:20:00,237.78,238.32,237.69,238.02,167580.0,233.0615,233.5908,232.9733,233.2967,167580.0
2023-01-12 11:25:00,238.03,238.39,237.67,238.13,220921.0,233.3065,233.6594,232.9537,233.4046,220921.0
2023-01-12 11:30:00,238.17,238.25,237.21,237.5,152918.0,233.4438,233.5222,232.5028,232.7871,152918.0
2023-01-12 11:35:00,237.5,238.34,237.49,238.17,140969.0,232.7871,233.6104,232.7773,233.4438,140969.0
2023-01-12 11:40:00,238.2,238.66,237.9,238.52,146069.0,233.4732,233.924,233.1791,233.7868,146069.0
2023-01-12 11:45:00,238.51,238.57,238.08,238.16,153268.0,233.777,233.8358,233.3555,233.434,153268.0
2023-01-12 11:50:00,238.16,238.28,237.9,238.24,166881.0,233.434,233.5516,233.1791,233.5124,166881.0
2023-01-12 11:55:00,238.29,238.95,238.28,238.77,178421.0,233.5614,234.2083,233.5516,234.0319,178421.0
2023-01-12 12:00:00,238.76,238.9,238.31,238.37,128259.0,234.022,234.1593,233.581,233.6398,128259.0
2023-01-12 12:05:00,238.38,238.86,237.99,238.71,144094.0,233.6496,234.1201,233.2673,233.973,144094.0
2023-01-12 12:10:00,238.7,238.94,238.61,238.79,148245.0,233.9632,234.1985,233.875,234.0515,148245.0
2023-01-12 12:15:00,238.81,239.2,238.7,239.01,156473.0,234.0711,234.4533,233.9632,234.2671,156473.0
2023-01-12 12:20:00,239.02,239.23,238.91,239.13,153942.0,234.2769,234.4827,234.1691,234.3847,153942.0
2023-01-12 12:25:00,239.11,239.31,239.08,239.22,188190.0,234.3651,234.5611,234.3357,234.4729,188190.0
2023-01-12 12:30:00,239.24,239.31,239.11,239.26,179035.0,234.4925,234.5611,234.3651,234.5121,179035.0
2023-01-12 12:35:00,239.28,239.37,239.2,239.33,150208.0,234.5317,234.6199,234.4533,234.5807,150208.0
2023-01-12 12:40:00,239.35,239.36,238.92,239.0,172090.0,234.6003,234.6101,234.1789,234.2573,172090.0
2023-01-12 12:45:00,239.08,239.38,239.07,239.12,105846.0,234.3357,234.6297,234.3259,234.3749,105846.0
2023-01-12 12:50:00,239.14,239.39,239.14,239.28,122878.0,234.3945,234.6395,234.3945,234.5317,122878.0
2023-01-12 12:55:00,239.28,239.64,239.19,239.27,186739.0,234.5317,234.8846,234.4435,234.5219,186739.0
2023-01-12 13:00:00,239.27,239.6,239.13,239.38,165145.0,234.5219,234.8454,234.3847,234.6297,165145.0
2023-01-12 13:05:00,239.38,239.47,239.15,239.38,100891.0,234.6297,234.718,234.4043,234.6297,100891.0
2023-01-12 13:10:00,239.38,239.61,239.1,239.51,138544.0,234.6297,234.8552,234.3553,234.7572,138544.0
2023-01-12 13:15:00,239.5,239.71,239.23,239.27,148600.0,234.7474,234.9532,234.4827,234.5219,148600.0
2023-01-12 13:20:00,239.29,239.36,239.08,239.27,128651.0,234.5415,234.6101,234.3357,234.5219,128651.0
2023-01-12 13:25:00,239.27,239.29,238.07,238.49,410637.0,234.5219,234.5415,233.3457,233.7574,410637.0
2023-01-12 13:30:00,238.5,238.68,237.63,238.26,246041.0,233.7672,233.9436,232.9145,233.532,246041.0
2023-01-12 13:35:00,238.31,238.9,238.19,238.6,123163.0,233.581,234.1593,233.4634,233.8652,123163.0
2023-01-12 13:40:00,238.65,238.91,238.55,238.79,94708.0,233.9142,234.1691,233.8162,234.0515,94708.0
2023-01-12 13:45:00,238.78,239.27,238.62,239.18,111520.0,234.0417,234.5219,233.8848,234.4337,111520.0
2023-01-12 13:50:00,239.21,239.86,239.13,239.75,142953.0,234.4631,235.1002,234.3847,234.9924,142953.0
2023-01-12 13:55:00,239.76,239.9,239.56,239.68,123822.0,235.0022,235.1394,234.8062,234.9238,123822.0
2023-01-12 14:00:00,239.69,239.86,239.21,239.31,125931.0,234.9336,235.1002,234.4631,234.5611,125931.0
2023-01-12 14:05:00,239.33,239.43,238.92,239.03,129923.0,234.5807,234.6788,234.1789,234.2867,129923.0
2023-01-12 14:10:00,239.04,239.15,238.82,239.07,107707.0,234.2965,234.4043,234.0809,234.3259,107707.0
2023-01-12 14:15:00,239.07,239.2,238.82,238.94,70558.0,234.3259,234.4533,234.0809,234.1985,70558.0
2023-01-12 14:20:00,238.99,239.17,238.58,239.01,110029.0,234.2475,234.4239,233.8456,234.2671,110029.0
2023-01-12 14:25:00,238.96,239.12,238.71,238.75,96959.0,234.2181,234.3749,233.973,234.0122,96959.0
2023-01-12 14:30:00,238.75,238.87,238.46,238.54,120851.0,234.0122,234.1299,233.728,233.8064,120851.0
2023-01-12 14:35:00,238.54,238.94,238.21,238.65,180435.0,233.8064,234.1985,233.483,233.9142,180435.0
2023-01-12 14:40:00,238.65,238.76,238.34,238.48,140063.0,233.9142,234.022,233.6104,233.7476,140063.0
2023-01-12 14:45:00,238.49,238.81,238.34,238.62,99049.0,233.7574,234.0711,233.6104,233.8848,99049.0
2023-01-12 14:50:00,238.62,238.62,238.03,238.21,145835.0,233.8848,233.8848,233.3065,233.483,145835.0
2023-01-12 14:55:00,238.21,238.35,237.93,238.34,95563.0,233.483,233.6202,233.2085,233.6104,95563.0
2023-01-12 15:00:00,238.33,238.35,237.92,238.21,94963.0,233.6006,233.6202,233.1987,233.483,94963.0
2023-01-12 15:05:00,238.2,238.28,237.78,237.84,100589.0,233.4732,233.5516,233.0615,233.1203,100589.0
2023-01-12 15:10:00,237.85,238.09,237.55,237.87,148948.0,233.1301,233.3653,232.8361,233.1497,148948.0
2023-01-12 15:15:00,237.88,238.16,237.71,237.81,136306.0,233.1595,233.434,232.9929,233.0909,136306.0
2023-01-12 15:20:00,237.81,238.03,237.41,237.98,127073.0,233.0909,233.3065,232.6988,233.2575,127073.0
2023-01-12 15:25:00,237.99,238.23,237.85,238.04,102921.0,233.2673,233.5026,233.1301,233.3163,102921.0
2023-01-12 15:30:00,238.05,238.26,237.95,238.03,144937.0,233.3261,233.532,233.2281,233.3065,144937.0
2023-01-12 15:35:00,238.01,238.02,237.69,237.99,151399.0,233.2869,233.2967,232.9733,233.2673,151399.0
2023-01-12 15:40:00,238.0,238.09,237.74,237.91,185158.0,233.2771,233.3653,233.0223,233.1889,185158.0
2023-01-12 15:45:00,237.91,237.98,237.42,237.7,192167.0,233.1889,233.2575,232.7086,232.9831,192167.0
2023-01-12 15:50:00,237.71,238.27,237.71,238.1,287849.0,232.9929,233.5418,232.9929,233.3751,287849.0
2023-01-12 15:55:00,238.09,238.75,238.09,238.47,810105.0,233.3653,234.0122,233.3653,233.7378,810105.0
2023-01-13 09:30:00,237.04,237.26,234.92,235.75,749790.0,232.3362,232.5518,230.2582,231.0718,749790.0
2023-01-13 09:35:00,235.75,236.58,235.64,236.21,339012.0,231.0718,231.8853,230.964,231.5227,339012.0
2023-01-13 09:40:00,236.2,236.95,235.98,236.33,254423.0,231.5128,232.248,231.2972,231.6403,254423.0
2023-01-13 09:45:00,236.37,236.85,235.81,236.24,207892.0,231.6795,232.15,231.1306,231.5521,207892.0
2023-01-13 09:50:00,236.24,236.97,236.13,236.66,212054.0,231.5521,232.2676,231.4442,231.9637,212054.0
2023-01-13 09:55:00,236.66,237.19,236.3,236.56,206077.0,231.9637,232.4832,231.6109,231.8657,206077.0
2023-01-13 10:00:00,236.53,237.57,236.33,236.72,220400.0,231.8363,232.8557,231.6403,232.0225,220400.0
2023-01-13 10:05:00,236.71,237.38,236.45,236.72,169384.0,232.0127,232.6694,231.7579,232.0225,169384.0
2023-01-13 10:10:00,236.68,237.29,236.67,236.75,188678.0,231.9833,232.5812,231.9735,232.0519,188678.0
2023-01-13 10:15:00,236.77,237.15,236.2,236.35,236002.0,232.0715,232.444,231.5128,231.6599,236002.0
2023-01-13 10:20:00,236.36,236.94,236.35,236.79,254615.0,231.6697,232.2382,231.6599,232.0911,254615.0
2023-01-13 10:25:00,236.81,236.95,236.48,236.76,219644.0,232.1107,232.248,231.7873,232.0617,219644.0
2023-01-13 10:30:00,236.78,236.92,236.18,236.31,169816.0,232.0813,232.2186,231.4932,231.6207,169816.0
2023-01-13 10:35:00,236.32,236.7,236.32,236.58,127448.0,231.6305,232.0029,231.6305,231.8853,127448.0
2023-01-13 10:40:00,236.57,236.99,236.4,236.43,142825.0,231.8755,232.2872,231.7089,231.7383,142825.0
2023-01-13 10:45:00,236.41,236.84,236.27,236.55,108989.0,231.7187,232.1401,231.5815,231.8559,108989.0
2023-01-13 10:50:00,236.55,236.63,236.42,236.59,86753.0,231.8559,231.9343,231.7285,231.8951,86753.0
2023-01-13 10:55:00,236.59,236.85,236.32,236.65,167452.0,231.8951,232.15,231.6305,231.9539,167452.0
2023-01-13 11:00:00,236.61,236.75,236.06,236.32,154081.0,231.9147,232.0519,231.3756,231.6305,154081.0
2023-01-13 11:05:00,236.32,236.35,235.89,235.91,140419.0,231.6305,231.6599,231.209,231.2286,140419.0
2023-01-13 11:10:00,235.88,235.96,235.51,235.61,147896.0,231.1992,231.2776,230.8365,230.9346,147896.0
2023-01-13 11:15:00,235.62,235.66,235.11,235.39,258853.0,230.9444,230.9836,230.4445,230.7189,258853.0
2023-01-13 11:20:00,235.39,236.2,235.37,236.06,297973.0,230.7189,231.5128,230.6993,231.3756,297973.0
2023-01-13 11:25:00,236.05,236.05,235.58,235.9,252340.0,231.3658,231.3658,230.9052,231.2188,252340.0
2023-01-13 11:30:00,235.96,235.96,235.38,235.48,100295.0,231.2776,231.2776,230.7091,230.8071,100295.0
2023-01-13 11:35:00,235.46,235.64,235.29,235.31,112804.0,230.7875,230.964,230.6209,230.6405,112804.0
2023-01-13 11:40:00,235.32,235.46,235.13,235.45,98883.0,230.6503,230.7875,230.4641,230.7777,98883.0
2023-01-13 11:45:00,235.46,235.46,234.98,235.28,133210.0,230.7875,230.7875,230.3171,230.6111,133210.0
2023-01-13 11:50:00,235.28,235.66,235.21,235.44,120122.0,230.6111,230.9836,230.5425,230.7679,120122.0
2023-01-13 11:55:00,235.43,235.64,235.13,235.59,117031.0,230.7581,230.964,230.4641,230.915,117031.0
2023-01-13 12:00:00,235.54,235.8,235.47,235.58,89350.0,230.8659,231.1208,230.7973,230.9052,89350.0
2023-01-13 12:05:00,235.59,235.87,235.53,235.8,93129.0,230.915,231.1894,230.8561,231.1208,93129.0
2023-01-13 12:10:00,235.77,235.92,235.59,235.92,110775.0,231.0914,231.2384,230.915,231.2384,110775.0
2023-01-13 12:15:00,235.9,236.18,235.87,236.04,124257.0,231.2188,231.4932,231.1894,231.356,124257.0
2023-01-13 12:20:00,236.04,236.08,235.91,236.07,99368.0,231.356,231.3952,231.2286,231.3854,99368.0
2023-01-13 12:25:00,236.07,236.25,236.06,236.13,59048.0,231.3854,231.5619,231.3756,231.4442,59048.0
2023-01-13 12:30:00,236.13,236.3,235.88,236.26,82695.0,231.4442,231.6109,231.1992,231.5717,82695.0
2023-01-13 12:35:00,236.26,236.3,236.05,236.14,78641.0,231.5717,231.6109,231.3658,231.454,78641.0
2023-01-13 12:40:00,236.13,236.33,236.03,236.33,67168.0,231.4442,231.6403,231.3462,231.6403,67168.0
2023-01-13 12:45:00,236.32,236.47,236.16,236.36,140928.0,231.6305,231.7775,231.4736,231.6697,140928.0
2023-01-13 12:50:00,236.34,236.38,236.14,236.2,61147.0,231.6501,231.6893,231.454,231.5128,61147.0
2023-01-13 12:55:00,236.21,236.48,236.13,236.42,77000.0,231.5227,231.7873,231.4442,231.7285,77000.0
2023-01-13 13:00:00,236.42,236.62,236.37,236.45,138982.0,231.7285,231.9245,231.6795,231.7579,138982.0
2023-01-13 13:05:00,236.45,236.51,236.3,236.46,71870.0,231.7579,231.8167,231.6109,231.7677,71870.0
2023-01-13 13:10:00,236.44,236.69,236.44,236.53,99213.0,231.7481,231.9931,231.7481,231.8363,99213.0
2023-01-13 13:15:00,236.6,236.6,236.2,236.44,126995.0,231.9049,231.9049,231.5128,231.7481,126995.0
2023-01-13 13:20:00,236.45,236.48,236.28,236.46,57479.0,231.7579,231.7873,231.5913,231.7677,57479.0
2023-01-13 13:25:00,236.46,236.72,236.44,236.72,94538.0,231.7677,232.0225,231.7481,232.0225,94538.0
2023-01-13 13:30:00,236.73,236.94,236.65,236.87,106884.0,232.0323,232.2382,231.9539,232.1696,106884.0
2023-01-13 13:35:00,236.86,236.96,236.62,236.96,156588.0,232.1598,232.2578,231.9245,232.2578,156588.0
2023-01-13 13:40:00,236.95,237.4,236.85,237.35,179805.0,232.248,232.689,232.15,232.64,179805.0
2023-01-13 13:45:00,237.34,237.62,237.15,237.57,129877.0,232.6302,232.9047,232.444,232.8557,129877.0
2023-01-13 13:50:00,237.56,237.61,237.28,237.45,141724.0,232.8459,232.8949,232.5714,232.738,141724.0
2023-01-13 13:55:00,237.44,237.63,237.4,237.59,118832.0,232.7282,232.9145,232.689,232.8753,118832.0
2023-01-13 14:00:00,237.6,237.83,237.51,237.61,133147.0,232.8851,233.1105,232.7969,232.8949,133147.0
2023-01-13 14:05:00,237.61,237.73,237.42,237.43,101418.0,232.8949,233.0125,232.7086,232.7184,101418.0
2023-01-13 14:10:00,237.42,237.73,237.42,237.57,69958.0,232.7086,233.0125,232.7086,232.8557,69958.0
2023-01-13 14:15:00,237.58,237.76,237.52,237.55,82625.0,232.8655,233.0419,232.8067,232.8361,82625.0
2023-01-13 14:20:00,237.54,237.58,237.34,237.58,105326.0,232.8263,232.8655,232.6302,232.8655,105326.0
2023-01-13 14:25:00,237.57,238.09,237.55,238.03,172326.0,232.8557,233.3653,232.8361,233.3065,172326.0
2023-01-13 14:30:00,238.05,238.25,238.05,238.16,150463.0,233.3261,233.5222,233.3261,233.434,150463.0
2023-01-13 14:35:00,238.15,238.47,238.05,238.42,157441.0,233.4242,233.7378,233.3261,233.6888,157441.0
2023-01-13 14:40:00,238.43,238.44,238.23,238.32,131655.0,233.6986,233.7084,233.5026,233.5908,131655.0
2023-01-13 14:45:00,238.32,238.45,238.08,238.19,161380.0,233.5908,233.7182,233.3555,233.4634,161380.0
2023-01-13 14:50:00,238.16,238.22,237.94,237.95,139085.0,233.434,233.4928,233.2183,233.2281,139085.0
2023-01-13 14:55:00,237.96,238.19,237.82,238.13,96439.0,233.2379,233.4634,233.1007,233.4046,96439.0
2023-01-13 15:00:00,238.15,238.38,238.14,238.26,117195.0,233.4242,233.6496,233.4144,233.532,117195.0
2023-01-13 15:05:00,238.26,238.27,238.02,238.17,96658.0,233.532,233.5418,233.2967,233.4438,96658.0
2023-01-13 15:10:00,238.18,238.39,238.1,238.16,150268.0,233.4536,233.6594,233.3751,233.434,150268.0
2023-01-13 15:15:00,238.18,238.43,238.15,238.29,134319.0,233.4536,233.6986,233.4242,233.5614,134319.0
2023-01-13 15:20:00,238.28,238.49,238.25,238.47,180846.0,233.5516,233.7574,233.5222,233.7378,180846.0
2023-01-13 15:25:00,238.44,238.67,238.43,238.59,194608.0,233.7084,233.9338,233.6986,233.8554,194608.0
2023-01-13 15:30:00,238.6,238.68,238.54,238.67,129382.0,233.8652,233.9436,233.8064,233.9338,129382.0
2023-01-13 15:35:00,238.67,239.24,238.63,239.23,264510.0,233.9338,234.4925,233.8946,234.4827,264510.0
2023-01-13 15:40:00,239.24,239.24,238.88,238.99,170466.0,234.4925,234.4925,234.1397,234.2475,170466.0
2023-01-13 15:45:00,238.98,239.07,238.88,239.02,225577.0,234.2377,234.3259,234.1397,234.2769,225577.0
2023-01-13 15:50:00,239.02,239.2,238.89,239.16,284398.0,234.2769,234.4533,234.1495,234.4141,284398.0
2023-01-13 15:55:00,239.16,239.37,239.05,239.12,1086912.0,234.4141,234.6199,234.3063,234.3749,1086912.0
2023-01-17 09:30:00,237.87,239.3,237.73,238.1,1334017.0,233.1497,234.5513,233.0125,233.3751,1334017.0
2023-01-17 09:35:00,238.11,238.62,237.58,237.63,513397.0,233.3849,233.8848,232.8655,232.9145,513397.0
2023-01-17 09:40:00,237.63,238.25,237.09,237.96,527637.0,232.9145,233.5222,232.3852,233.2379,527637.0
2023-01-17 09:45:00,237.98,239.09,237.98,238.63,422425.0,233.2575,234.3455,233.2575,233.8946,422425.0
2023-01-17 09:50:00,238.7,239.49,238.38,239.34,277818.0,233.9632,234.7376,233.6496,234.5905,277818.0
2023-01-17 09:55:00,239.36,239.78,239.11,239.73,320349.0,234.6101,235.0218,234.3651,234.9728,320349.0
2023-01-17 10:00:00,239.78,240.43,239.54,240.03,471587.0,235.0218,235.6589,234.7866,235.2668,471587.0
2023-01-17 10:05:00,240.03,240.42,239.91,240.42,288738.0,235.2668,235.6491,235.1492,235.6491,288738.0
2023-01-17 10:10:00,240.41,240.91,240.39,240.46,320275.0,235.6393,236.1294,235.6197,235.6883,320275.0
2023-01-17 10:15:00,240.46,240.5,240.04,240.33,235399.0,235.6883,235.7275,235.2766,235.5609,235399.0
2023-01-17 10:20:00,240.32,240.66,240.3,240.46,186159.0,235.5511,235.8843,235.5315,235.6883,186159.0
2023-01-17 10:25:00,240.47,240.57,239.96,240.16,191747.0,235.6981,235.7961,235.1982,235.3943,191747.0
2023-01-17 10:30:00,240.18,240.27,239.78,239.93,205177.0,235.4139,235.5021,235.0218,235.1688,205177.0
2023-01-17 10:35:00,239.94,239.98,239.36,239.37,259555.0,235.1786,235.2178,234.6101,234.6199,259555.0
2023-01-17 10:40:00,239.39,239.58,238.36,238.92,381411.0,234.6395,234.8258,233.63,234.1789,381411.0
2023-01-17 10:45:00,238.9,239.56,238.74,239.41,221679.0,234.1593,234.8062,234.0024,234.6592,221679.0
2023-01-17 10:50:00,239.43,239.83,239.18,239.59,200023.0,234.6788,235.0708,234.4337,234.8356,200023.0
2023-01-17 10:55:00,239.58,239.8,239.33,239.68,136002.0,234.8258,235.0414,234.5807,234.9238,136002.0
2023-01-17 11:00:00,239.68,239.87,238.87,239.07,161703.0,234.9238,235.11,234.1299,234.3259,161703.0
2023-01-17 11:05:00,239.07,239.07,238.32,238.77,270369.0,234.3259,234.3259,233.5908,234.0319,270369.0
2023-01-17 11:10:00,238.76,238.78,238.18,238.53,269084.0,234.022,234.0417,233.4536,233.7966,269084.0
2023-01-17 11:15:00,238.52,238.94,238.48,238.93,178124.0,233.7868,234.1985,233.7476,234.1887,178124.0
2023-01-17 11:20:00,238.93,238.93,238.34,238.39,110555.0,234.1887,234.1887,233.6104,233.6594,110555.0
2023-01-17 11:25:00,238.37,238.87,238.34,238.79,129265.0,233.6398,234.1299,233.6104,234.0515,129265.0
2023-01-17 11:30:00,238.78,239.24,238.74,239.08,156795.0,234.0417,234.4925,234.0024,234.3357,156795.0
2023-01-17 11:35:00,239.09,239.38,239.01,239.33,138352.0,234.3455,234.6297,234.2671,234.5807,138352.0
2023-01-17 11:40:00,239.31,239.46,239.18,239.33,117632.0,234.5611,234.7082,234.4337,234.5807,117632.0
2023-01-17 11:45:00,239.35,239.46,239.23,239.36,125718.0,234.6003,234.7082,234.4827,234.6101,125718.0
2023-01-17 11:50:00,239.36,239.52,239.1,239.19,144484.0,234.6101,234.767,234.3553,234.4435,144484.0
2023-01-17 11:55:00,239.2,239.47,239.08,239.34,156661.0,234.4533,234.718,234.3357,234.5905,156661.0
2023-01-17 12:00:00,239.36,239.63,239.25,239.6,171801.0,234.6101,234.8748,234.5023,234.8454,171801.0
2023-01-17 12:05:00,239.59,239.6,239.06,239.06,154635.0,234.8356,234.8454,234.3161,234.3161,154635.0
2023-01-17 12:10:00,239.06,239.27,238.92,239.24,134079.0,234.3161,234.5219,234.1789,234.4925,134079.0
2023-01-17 12:15:00,239.25,239.36,239.07,239.27,94160.0,234.5023,234.6101,234.3259,234.5219,94160.0
2023-01-17 12:20:00,239.26,239.43,239.03,239.2,96391.0,234.5121,234.6788,234.2867,234.4533,96391.0
2023-01-17 12:25:00,239.2,239.35,239.0,239.18,101947.0,234.4533,234.6003,234.2573,234.4337,101947.0
2023-01-17 12:30:00,239.18,239.49,239.11,239.4,91175.0,234.4337,234.7376,234.3651,234.6493,91175.0
2023-01-17 12:35:00,239.41,239.73,239.39,239.64,76456.0,234.6592,234.9728,234.6395,234.8846,76456.0
2023-01-17 12:40:00,239.63,239.66,239.24,239.26,99578.0,234.8748,234.9042,234.4925,234.5121,99578.0
2023-01-17 12:45:00,239.28,239.37,239.16,239.24,72944.0,234.5317,234.6199,234.4141,234.4925,72944.0
2023-01-17 12:50:00,239.23,239.71,239.2,239.56,86144.0,234.4827,234.9532,234.4533,234.8062,86144.0
2023-01-17 12:55:00,239.57,239.62,239.38,239.5,92842.0,234.816,234.865,234.6297,234.7474,92842.0
2023-01-17 13:00:00,239.5,239.59,239.36,239.57,78467.0,234.7474,234.8356,234.6101,234.816,78467.0
2023-01-17 13:05:00,239.57,239.61,239.48,239.54,85814.0,234.816,234.8552,234.7278,234.7866,85814.0
2023-01-17 13:10:00,239.54,239.56,239.24,239.28,108770.0,234.7866,234.8062,234.4925,234.5317,108770.0
2023-01-17 13:15:00,239.27,239.66,239.26,239.61,89855.0,234.5219,234.9042,234.5121,234.8552,89855.0
2023-01-17 13:20:00,239.62,239.62,239.25,239.31,70011.0,234.865,234.865,234.5023,234.5611,70011.0
2023-01-17 13:25:00,239.34,239.63,239.34,239.49,68341.0,234.5905,234.8748,234.5905,234.7376,68341.0
2023-01-17 13:30:00,239.49,239.57,239.35,239.52,59120.0,234.7376,234.816,234.6003,234.767,59120.0
2023-01-17 13:35:00,239.52,240.0,239.47,239.95,247964.0,234.767,235.2374,234.718,235.1884,247964.0
2023-01-17 13:40:00,239.95,240.16,239.74,240.0,246198.0,235.1884,235.3943,234.9826,235.2374,246198.0
2023-01-17 13:45:00,240.01,240.07,239.55,239.79,170313.0,235.2472,235.3061,234.7964,235.0316,170313.0
2023-01-17 13:50:00,239.79,240.38,239.78,240.32,274579.0,235.0316,235.6099,235.0218,235.5511,274579.0
2023-01-17 13:55:00,240.31,240.79,240.3,240.67,319113.0,235.5413,236.0118,235.5315,235.8941,319113.0
2023-01-17 14:00:00,240.68,240.76,240.49,240.62,208536.0,235.9039,235.9824,235.7177,235.8451,208536.0
2023-01-17 14:05:00,240.62,240.66,240.24,240.35,152792.0,235.8451,235.8843,235.4727,235.5805,152792.0
2023-01-17 14:10:00,240.34,240.48,239.81,240.03,236018.0,235.5707,235.7079,235.0512,235.2668,236018.0
2023-01-17 14:15:00,240.0,240.13,239.55,240.12,306577.0,235.2374,235.3649,234.7964,235.3551,306577.0
2023-01-17 14:20:00,240.12,240.15,239.63,240.06,201124.0,235.3551,235.3845,234.8748,235.2963,201124.0
2023-01-17 14:25:00,240.07,240.24,240.04,240.14,111312.0,235.3061,235.4727,235.2766,235.3747,111312.0
2023-01-17 14:30:00,240.14,240.59,240.14,240.46,138305.0,235.3747,235.8157,235.3747,235.6883,138305.0
2023-01-17 14:35:00,240.46,240.65,240.46,240.49,116116.0,235.6883,235.8745,235.6883,235.7177,116116.0
2023-01-17 14:40:00,240.5,240.63,240.35,240.45,124105.0,235.7275,235.8549,235.5805,235.6785,124105.0
2023-01-17 14:45:00,240.44,240.44,240.16,240.25,97054.0,235.6687,235.6687,235.3943,235.4825,97054.0
2023-01-17 14:50:00,240.26,240.27,239.95,240.03,92055.0,235.4923,235.5021,235.1884,235.2668,92055.0
2023-01-17 14:55:00,240.04,240.04,239.6,239.83,191338.0,235.2766,235.2766,234.8454,235.0708,191338.0
2023-01-17 15:00:00,239.81,240.24,239.77,240.22,118988.0,235.0512,235.4727,235.012,235.4531,118988.0
2023-01-17 15:05:00,240.21,240.26,240.11,240.15,93893.0,235.4433,235.4923,235.3453,235.3845,93893.0
2023-01-17 15:10:00,240.15,240.2,239.94,240.05,123849.0,235.3845,235.4335,235.1786,235.2865,123849.0
2023-01-17 15:15:00,240.05,240.25,239.96,240.02,118238.0,235.2865,235.4825,235.1982,235.257,118238.0
2023-01-17 15:20:00,240.01,240.12,239.83,240.02,112909.0,235.2472,235.3551,235.0708,235.257,112909.0
2023-01-17 15:25:00,240.03,240.2,239.94,240.05,108244.0,235.2668,235.4335,235.1786,235.2865,108244.0
2023-01-17 15:30:00,240.02,240.28,239.99,240.23,166486.0,235.257,235.5119,235.2276,235.4629,166486.0
2023-01-17 15:35:00,240.24,240.46,240.18,240.32,173313.0,235.4727,235.6883,235.4139,235.5511,173313.0
2023-01-17 15:40:00,240.33,240.43,240.05,240.18,144086.0,235.5609,235.6589,235.2865,235.4139,144086.0
2023-01-17 15:45:00,240.17,240.17,239.8,239.94,251833.0,235.4041,235.4041,235.0414,235.1786,251833.0
2023-01-17 15:50:00,239.92,240.0,239.15,239.47,530193.0,235.159,235.2374,234.4043,234.718,530193.0
2023-01-17 15:55:00,239.48,240.48,239.43,240.35,1180736.0,234.7278,235.7079,234.6788,235.5805,1180736.0
2023-01-18 09:30:00,241.61,242.38,240.41,241.18,1210808.0,236.8155,237.5702,235.6393,236.394,1210808.0
2023-01-18 09:35:00,241.22,241.9,240.18,240.91,655329.0,236.4332,237.0997,235.4139,236.1294,655329.0
2023-01-18 09:40:00,240.95,241.34,240.11,240.82,470353.0,236.1686,236.5509,235.3453,236.0412,470353.0
2023-01-18 09:45:00,240.81,241.1,240.46,240.82,394800.0,236.0314,236.3156,235.6883,236.0412,394800.0
2023-01-18 09:50:00,240.85,241.41,240.7,240.84,328560.0,236.0706,236.6195,235.9236,236.0608,328560.0
2023-01-18 09:55:00,240.85,241.16,240.26,241.11,326026.0,236.0706,236.3744,235.4923,236.3254,326026.0
2023-01-18 10:00:00,241.09,241.66,241.04,241.34,305176.0,236.3058,236.8645,236.2568,236.5509,305176.0
2023-01-18 10:05:00,241.36,242.05,241.33,241.43,282209.0,236.5705,237.2468,236.541,236.6391,282209.0
2023-01-18 10:10:00,241.42,241.61,240.77,240.77,258851.0,236.6293,236.8155,235.9922,235.9922,258851.0
2023-01-18 10:15:00,240.77,241.4,240.32,240.69,369856.0,235.9922,236.6097,235.5511,235.9137,369856.0
2023-01-18 10:20:00,240.69,240.79,239.98,240.58,323561.0,235.9137,236.0118,235.2178,235.8059,323561.0
2023-01-18 10:25:00,240.58,240.68,240.12,240.41,229953.0,235.8059,235.9039,235.3551,235.6393,229953.0
2023-01-18 10:30:00,240.44,240.46,239.51,239.59,360408.0,235.6687,235.6883,234.7572,234.8356,360408.0
2023-01-18 10:35:00,239.61,239.74,238.8,238.9,306940.0,234.8552,234.9826,234.0613,234.1593,306940.0
2023-01-18 10:40:00,238.9,239.02,238.02,238.31,310431.0,234.1593,234.2769,233.2967,233.581,310431.0
2023-01-18 10:45:00,238.3,238.79,238.15,238.15,313240.0,233.5712,234.0515,233.4242,233.4242,313240.0
2023-01-18 10:50:00,238.15,238.31,237.81,237.97,282694.0,233.4242,233.581,233.0909,233.2477,282694.0
2023-01-18 10:55:00,237.97,238.39,237.56,238.27,313882.0,233.2477,233.6594,232.8459,233.5418,313882.0
2023-01-18 11:00:00,238.25,238.5,238.04,238.13,212989.0,233.5222,233.7672,233.3163,233.4046,212989.0
2023-01-18 11:05:00,238.15,238.33,237.7,237.92,212067.0,233.4242,233.6006,232.9831,233.1987,212067.0
2023-01-18 11:10:00,237.96,237.97,237.44,237.64,259549.0,233.2379,233.2477,232.7282,232.9243,259549.0
2023-01-18 11:15:00,237.66,237.86,237.46,237.58,209448.0,232.9439,233.1399,232.7478,232.8655,209448.0
2023-01-18 11:20:00,237.58,237.59,237.1,237.11,229440.0,232.8655,232.8753,232.395,232.4048,229440.0
2023-01-18 11:25:00,237.1,237.73,236.82,237.18,181784.0,232.395,233.0125,232.1205,232.4734,181784.0
2023-01-18 11:30:00,237.19,237.19,236.35,236.63,321933.0,232.4832,232.4832,231.6599,231.9343,321933.0
2023-01-18 11:35:00,236.64,236.96,236.4,236.93,225659.0,231.9441,232.2578,231.7089,232.2284,225659.0
2023-01-18 11:40:00,236.93,237.17,236.91,237.14,264282.0,232.2284,232.4636,232.2088,232.4342,264282.0
2023-01-18 11:45:00,237.13,237.38,237.0,237.31,152014.0,232.4244,232.6694,232.297,232.6008,152014.0
2023-01-18 11:50:00,237.32,237.32,236.81,237.12,149586.0,232.6106,232.6106,232.1107,232.4146,149586.0
2023-01-18 11:55:00,237.17,237.49,237.03,237.38,166305.0,232.4636,232.7773,232.3264,232.6694,166305.0
2023-01-18 12:00:00,237.37,237.55,237.19,237.24,151707.0,232.6596,232.8361,232.4832,232.5322,151707.0
2023-01-18 12:05:00,237.25,237.52,237.15,237.38,131407.0,232.542,232.8067,232.444,232.6694,131407.0
2023-01-18 12:10:00,237.38,237.54,237.23,237.47,108357.0,232.6694,232.8263,232.5224,232.7576,108357.0
2023-01-18 12:15:00,237.46,237.57,237.23,237.32,104393.0,232.7478,232.8557,232.5224,232.6106,104393.0
2023-01-18 12:20:00,237.32,237.4,237.1,237.22,107685.0,232.6106,232.689,232.395,232.5126,107685.0
2023-01-18 12:25:00,237.18,237.31,236.89,237.12,173646.0,232.4734,232.6008,232.1892,232.4146,173646.0
2023-01-18 12:30:00,237.09,237.39,237.04,237.26,154452.0,232.3852,232.6792,232.3362,232.5518,154452.0
2023-01-18 12:35:00,237.27,237.57,237.15,237.49,127918.0,232.5616,232.8557,232.444,232.7773,127918.0
2023-01-18 12:40:00,237.49,237.68,237.45,237.56,125561.0,232.7773,232.9635,232.738,232.8459,125561.0
2023-01-18 12:45:00,237.56,237.61,237.4,237.56,80848.0,232.8459,232.8949,232.689,232.8459,80848.0
2023-01-18 12:50:00,237.58,237.62,237.31,237.33,107734.0,232.8655,232.9047,232.6008,232.6204,107734.0
2023-01-18 12:55:00,237.34,237.57,237.07,237.2,163607.0,232.6302,232.8557,232.3656,232.493,163607.0
2023-01-18 13:00:00,237.22,237.4,236.83,236.84,130605.0,232.5126,232.689,232.1303,232.1401,130605.0
2023-01-18 13:05:00,236.85,236.92,236.53,236.56,162120.0,232.15,232.2186,231.8363,231.8657,162120.0
2023-01-18 13:10:00,236.55,236.6,236.3,236.36,140220.0,231.8559,231.9049,231.6109,231.6697,140220.0
2023-01-18 13:15:00,236.38,236.49,236.28,236.34,128589.0,231.6893,231.7971,231.5913,231.6501,128589.0
2023-01-18 13:20:00,236.32,236.59,236.26,236.36,108235.0,231.6305,231.8951,231.5717,231.6697,108235.0
2023-01-18 13:25:00,236.35,236.8,236.34,236.78,119112.0,231.6599,232.1009,231.6501,232.0813,119112.0
2023-01-18 13:30:00,236.76,236.88,236.49,236.56,77572.0,232.0617,232.1794,231.7971,231.8657,77572.0
2023-01-18 13:35:00,236.58,237.06,236.57,237.01,139177.0,231.8853,232.3558,231.8755,232.3068,139177.0
2023-01-18 13:40:00,237.01,237.36,236.99,237.27,136164.0,232.3068,232.6498,232.2872,232.5616,136164.0
2023-01-18 13:45:00,237.25,237.42,236.96,237.03,121390.0,232.542,232.7086,232.2578,232.3264,121390.0
2023-01-18 13:50:00,237.04,237.29,237.03,237.22,64708.0,232.3362,232.5812,232.3264,232.5126,64708.0
2023-01-18 13:55:00,237.2,237.22,237.03,237.12,84892.0,232.493,232.5126,232.3264,232.4146,84892.0
2023-01-18 14:00:00,237.15,237.23,236.83,237.08,111078.0,232.444,232.5224,232.1303,232.3754,111078.0
2023-01-18 14:05:00,237.08,237.26,236.84,237.11,105346.0,232.3754,232.5518,232.1401,232.4048,105346.0
2023-01-18 14:10:00,237.13,237.62,237.13,237.59,130333.0,232.4244,232.9047,232.4244,232.8753,130333.0
2023-01-18 14:15:00,237.59,237.68,237.41,237.54,105041.0,232.8753,232.9635,232.6988,232.8263,105041.0
2023-01-18 14:20:00,237.55,237.67,237.5,237.62,106960.0,232.8361,232.9537,232.7871,232.9047,106960.0
2023-01-18 14:25:00,237.63,237.9,237.58,237.81,91659.0,232.9145,233.1791,232.8655,233.0909,91659.0
2023-01-18 14:30:00,237.79,237.97,237.69,237.83,116110.0,233.0713,233.2477,232.9733,233.1105,116110.0
2023-01-18 14:35:00,237.83,237.83,237.19,237.24,119699.0,233.1105,233.1105,232.4832,232.5322,119699.0
2023-01-18 14:40:00,237.24,237.35,237.11,237.3,87372.0,232.5322,232.64,232.4048,232.591,87372.0
2023-01-18 14:45:00,237.3,237.38,236.95,236.98,94699.0,232.591,232.6694,232.248,232.2774,94699.0
2023-01-18 14:50:00,236.99,237.06,236.87,236.93,78124.0,232.2872,232.3558,232.1696,232.2284,78124.0
2023-01-18 14:55:00,236.96,237.25,236.88,237.16,97876.0,232.2578,232.542,232.1794,232.4538,97876.0
2023-01-18 15:00:00,237.16,237.22,236.91,237.08,130459.0,232.4538,232.5126,232.2088,232.3754,130459.0
2023-01-18 15:05:00,237.07,237.17,236.94,237.04,108692.0,232.3656,232.4636,232.2382,232.3362,108692.0
2023-01-18 15:10:00,237.03,237.41,236.96,237.08,120173.0,232.3264,232.6988,232.2578,232.3754,120173.0
2023-01-18 15:15:00,237.1,237.27,236.69,236.75,130490.0,232.395,232.5616,231.9931,232.0519,130490.0
2023-01-18 15:20:00,236.73,236.76,236.51,236.72,114759.0,232.0323,232.0617,231.8167,232.0225,114759.0
2023-01-18 15:25:00,236.72,236.82,236.46,236.51,139417.0,232.0225,232.1205,231.7677,231.8167,139417.0
2023-01-18 15:30:00,236.5,236.58,236.17,236.26,253579.0,231.8069,231.8853,231.4834,231.5717,253579.0
2023-01-18 15:35:00,236.29,236.46,236.12,236.16,372575.0,231.6011,231.7677,231.4344,231.4736,372575.0
2023-01-18 15:40:00,236.17,236.34,236.12,236.27,235645.0,231.4834,231.6501,231.4344,231.5815,235645.0
2023-01-18 15:45:00,236.28,236.57,236.13,236.31,336135.0,231.5913,231.8755,231.4442,231.6207,336135.0
2023-01-18 15:50:00,236.31,236.52,235.97,236.11,485022.0,231.6207,231.8265,231.2874,231.4246,485022.0
2023-01-18 15:55:00,236.13,236.2,235.52,235.8,1321722.0,231.4442,231.5128,230.8463,231.1208,1321722.0
2023-01-19 09:30:00,233.78,235.52,233.78,234.73,873666.0,229.1409,230.8463,229.1409,230.072,873666.0
2023-01-19 09:35:00,234.72,234.73,233.81,234.69,404474.0,230.0622,230.072,229.1703,230.0328,404474.0
2023-01-19 09:40:00,234.69,235.09,233.1,233.17,441799.0,230.0328,230.4249,228.4744,228.543,441799.0
2023-01-19 09:45:00,233.17,233.28,232.05,232.29,487530.0,228.543,228.6508,227.4452,227.6804,487530.0
2023-01-19 09:50:00,232.3,232.64,231.94,232.16,356451.0,227.6902,228.0235,227.3374,227.553,356451.0
2023-01-19 09:55:00,232.16,233.36,232.15,232.89,342483.0,227.553,228.7292,227.5432,228.2685,342483.0
2023-01-19 10:00:00,232.88,233.38,232.64,232.99,284947.0,228.2587,228.7488,228.0235,228.3665,284947.0
2023-01-19 10:05:00,232.99,233.15,232.63,232.95,279215.0,228.3665,228.5234,228.0137,228.3273,279215.0
2023-01-19 10:10:00,232.96,233.09,232.11,232.6,236698.0,228.3371,228.4646,227.504,227.9843,236698.0
2023-01-19 10:15:00,232.58,233.27,232.25,232.74,257719.0,227.9647,228.641,227.6412,228.1215,257719.0
2023-01-19 10:20:00,232.73,233.1,232.58,232.77,190549.0,228.1117,228.4744,227.9647,228.1509,190549.0
2023-01-19 10:25:00,232.77,233.1,232.66,232.91,162137.0,228.1509,228.4744,228.0431,228.2881,162137.0
2023-01-19 10:30:00,232.9,232.97,232.0,232.06,244607.0,228.2783,228.3469,227.3962,227.455,244607.0
2023-01-19 10:35:00,232.08,232.37,231.59,232.15,324448.0,227.4746,227.7589,226.9943,227.5432,324448.0
2023-01-19 10:40:00,232.16,232.62,232.0,232.12,193697.0,227.553,228.0039,227.3962,227.5138,193697.0
2023-01-19 10:45:00,232.11,232.13,231.59,231.87,263269.0,227.504,227.5236,226.9943,227.2688,263269.0
2023-01-19 10:50:00,231.88,232.0,231.48,231.49,206587.0,227.2786,227.3962,226.8865,226.8963,206587.0
2023-01-19 10:55:00,231.48,231.48,230.83,231.1,313573.0,226.8865,226.8865,226.2494,226.5141,313573.0
2023-01-19 11:00:00,231.11,231.39,230.86,231.18,266222.0,226.5239,226.7983,226.2788,226.5925,266222.0
2023-01-19 11:05:00,231.18,231.84,231.12,231.68,326564.0,226.5925,227.2394,226.5337,227.0825,326564.0
2023-01-19 11:10:00,231.7,232.08,231.65,231.87,253017.0,227.1021,227.4746,227.0531,227.2688,253017.0
2023-01-19 11:15:00,231.86,231.93,231.63,231.68,181897.0,227.259,227.3276,227.0335,227.0825,181897.0
2023-01-19 11:20:00,231.68,231.69,231.04,231.15,165285.0,227.0825,227.0923,226.4552,226.5631,165285.0
2023-01-19 11:25:00,231.18,231.43,231.0,231.03,147228.0,226.5925,226.8375,226.416,226.4454,147228.0
2023-01-19 11:30:00,231.01,231.14,230.7,230.76,180607.0,226.4258,226.5533,226.122,226.1808,180607.0
2023-01-19 11:35:00,230.77,231.14,230.68,230.95,232384.0,226.1906,226.5533,226.1024,226.367,232384.0
2023-01-19 11:40:00,230.96,231.2,230.82,230.94,226077.0,226.3768,226.6121,226.2396,226.3572,226077.0
2023-01-19 11:45:00,230.92,231.52,230.88,231.51,162824.0,226.3376,226.9257,226.2984,226.9159,162824.0
2023-01-19 11:50:00,231.5,231.53,231.03,231.11,117989.0,226.9061,226.9355,226.4454,226.5239,117989.0
2023-01-19 11:55:00,231.11,231.28,230.92,231.03,129609.0,226.5239,226.6905,226.3376,226.4454,129609.0
2023-01-19 12:00:00,231.04,231.58,231.01,231.48,161532.0,226.4552,226.9845,226.4258,226.8865,161532.0
2023-01-19 12:05:00,231.49,231.71,231.17,231.32,119782.0,226.8963,227.1119,226.5827,226.7297,119782.0
2023-01-19 12:10:00,231.34,231.65,231.34,231.62,93828.0,226.7493,227.0531,226.7493,227.0237,93828.0
2023-01-19 12:15:00,231.65,231.83,231.26,231.31,169967.0,227.0531,227.2296,226.6709,226.7199,169967.0
2023-01-19 12:20:00,231.34,231.36,231.03,231.07,85882.0,226.7493,226.7689,226.4454,226.4846,85882.0
2023-01-19 12:25:00,231.05,231.2,230.93,231.02,128231.0,226.465,226.6121,226.3474,226.4356,128231.0
2023-01-19 12:30:00,231.02,231.27,230.93,231.16,76441.0,226.4356,226.6807,226.3474,226.5729,76441.0
2023-01-19 12:35:00,231.16,231.4,231.1,231.3,97431.0,226.5729,226.8081,226.5141,226.7101,97431.0
2023-01-19 12:40:00,231.29,231.53,231.24,231.32,99103.0,226.7003,226.9355,226.6513,226.7297,99103.0
2023-01-19 12:45:00,231.29,231.45,231.13,231.21,86877.0,226.7003,226.8571,226.5435,226.6219,86877.0
2023-01-19 12:50:00,231.23,231.33,231.06,231.12,76374.0,226.6415,226.7395,226.4748,226.5337,76374.0
2023-01-19 12:55:00,231.09,231.67,231.08,231.62,83164.0,226.5043,227.0727,226.4945,227.0237,83164.0
2023-01-19 13:00:00,231.65,232.29,231.59,232.2,212325.0,227.0531,227.6804,226.9943,227.5922,212325.0
2023-01-19 13:05:00,232.18,232.24,231.7,231.8,189790.0,227.5726,227.6314,227.1021,227.2002,189790.0
2023-01-19 13:10:00,231.8,232.07,231.68,232.05,122985.0,227.2002,227.4648,227.0825,227.4452,122985.0
2023-01-19 13:15:00,232.06,232.44,231.72,232.38,149611.0,227.455,227.8275,227.1218,227.7687,149611.0
2023-01-19 13:20:00,232.36,232.8,232.21,232.45,159750.0,227.7491,228.1803,227.602,227.8373,159750.0
2023-01-19 13:25:00,232.46,232.48,232.06,232.29,104097.0,227.8471,227.8667,227.455,227.6804,104097.0
2023-01-19 13:30:00,232.3,232.7,232.3,232.6,124443.0,227.6902,228.0823,227.6902,227.9843,124443.0
2023-01-19 13:35:00,232.61,233.46,232.53,233.45,222026.0,227.9941,228.8272,227.9157,228.8174,222026.0
2023-01-19 13:40:00,233.45,233.99,233.38,233.45,251061.0,228.8174,229.3467,228.7488,228.8174,251061.0
2023-01-19 13:45:00,233.45,233.59,233.33,233.5,128673.0,228.8174,228.9546,228.6998,228.8664,128673.0
2023-01-19 13:50:00,233.47,233.63,233.25,233.26,152939.0,228.837,228.9938,228.6214,228.6312,152939.0
2023-01-19 13:55:00,233.25,233.29,233.04,233.23,148262.0,228.6214,228.6606,228.4156,228.6018,148262.0
2023-01-19 14:00:00,233.22,233.55,232.9,233.48,164471.0,228.592,228.9154,228.2783,228.8468,164471.0
2023-01-19 14:05:00,233.47,233.53,233.21,233.51,109541.0,228.837,228.8958,228.5822,228.8762,109541.0
2023-01-19 14:10:00,233.5,233.96,233.44,233.85,153508.0,228.8664,229.3173,228.8076,229.2095,153508.0
2023-01-19 14:15:00,233.86,233.95,233.59,233.61,218336.0,229.2193,229.3075,228.9546,228.9742,218336.0
2023-01-19 14:20:00,233.6,234.05,233.48,233.98,198515.0,228.9644,229.4055,228.8468,229.3369,198515.0
2023-01-19 14:25:00,233.97,234.05,233.7,233.75,173917.0,229.3271,229.4055,229.0625,229.1115,173917.0
2023-01-19 14:30:00,233.76,233.92,233.52,233.89,183573.0,229.1213,229.2781,228.886,229.2487,183573.0
2023-01-19 14:35:00,233.91,234.16,233.86,233.95,130961.0,229.2683,229.5133,229.2193,229.3075,130961.0
2023-01-19 14:40:00,233.93,234.37,233.75,234.19,142114.0,229.2879,229.7192,229.1115,229.5427,142114.0
2023-01-19 14:45:00,234.2,234.4,233.97,234.03,103969.0,229.5525,229.7486,229.3271,229.3859,103969.0
2023-01-19 14:50:00,234.01,234.01,233.71,233.82,90690.0,229.3663,229.3663,229.0723,229.1801,90690.0
2023-01-19 14:55:00,233.81,234.09,233.76,233.85,83231.0,229.1703,229.4447,229.1213,229.2095,83231.0
2023-01-19 15:00:00,233.88,234.08,233.88,233.93,100468.0,229.2389,229.4349,229.2389,229.2879,100468.0
2023-01-19 15:05:00,233.93,233.93,233.36,233.49,137726.0,229.2879,229.2879,228.7292,228.8566,137726.0
2023-01-19 15:10:00,233.49,233.76,233.41,233.56,128843.0,228.8566,229.1213,228.7782,228.9252,128843.0
2023-01-19 15:15:00,233.58,233.85,233.35,233.65,164657.0,228.9448,229.2095,228.7194,229.0135,164657.0
2023-01-19 15:20:00,233.66,233.78,233.43,233.71,166883.0,229.0233,229.1409,228.7978,229.0723,166883.0
2023-01-19 15:25:00,233.71,233.88,233.6,233.72,165439.0,229.0723,229.2389,228.9644,229.0821,165439.0
2023-01-19 15:30:00,233.72,233.85,233.33,233.73,303783.0,229.0821,229.2095,228.6998,229.0919,303783.0
2023-01-19 15:35:00,233.74,233.97,233.66,233.8,186654.0,229.1017,229.3271,229.0233,229.1605,186654.0
2023-01-19 15:40:00,233.8,233.85,233.15,233.25,225342.0,229.1605,229.2095,228.5234,228.6214,225342.0
2023-01-19 15:45:00,233.24,233.41,232.85,233.03,298760.0,228.6116,228.7782,228.2293,228.4058,298760.0
2023-01-19 15:50:00,233.03,233.06,232.3,232.4,514917.0,228.4058,228.4352,227.6902,227.7883,514917.0
2023-01-19 15:55:00,232.41,232.41,231.58,232.04,1020783.0,227.7981,227.7981,226.9845,227.4354,1020783.0
2023-01-20 09:30:00,234.86,236.04,234.51,235.08,4255011.0,230.1994,231.356,229.8564,230.4151,4255011.0
2023-01-20 09:35:00,235.08,235.81,234.89,235.39,584192.0,230.4151,231.1306,230.2288,230.7189,584192.0
2023-01-20 09:40:00,235.44,236.69,235.4,236.4,451683.0,230.7679,231.9931,230.7287,231.7089,451683.0
2023-01-20 09:45:00,236.43,236.44,235.77,236.22,408440.0,231.7383,231.7481,231.0914,231.5325,408440.0
2023-01-20 09:50:00,236.2,236.96,236.0,236.21,296123.0,231.5128,232.2578,231.3168,231.5227,296123.0
2023-01-20 09:55:00,236.18,236.21,235.62,235.69,258001.0,231.4932,231.5227,230.9444,231.013,258001.0
2023-01-20 10:00:00,235.68,235.71,235.19,235.49,217523.0,231.0032,231.0326,230.5229,230.8169,217523.0
2023-01-20 10:05:00,235.47,235.97,235.47,235.78,232550.0,230.7973,231.2874,230.7973,231.1012,232550.0
2023-01-20 10:10:00,235.78,235.95,235.42,235.58,216399.0,231.1012,231.2678,230.7483,230.9052,216399.0
2023-01-20 10:15:00,235.6,235.75,235.14,235.5,245559.0,230.9248,231.0718,230.4739,230.8267,245559.0
2023-01-20 10:20:00,235.5,235.92,235.37,235.87,212087.0,230.8267,231.2384,230.6993,231.1894,212087.0
2023-01-20 10:25:00,235.88,236.49,235.51,236.4,164228.0,231.1992,231.7971,230.8365,231.7089,164228.0
2023-01-20 10:30:00,236.42,236.74,236.1,236.39,188472.0,231.7285,232.0421,231.4148,231.6991,188472.0
2023-01-20 10:35:00,236.37,236.37,235.82,235.98,185145.0,231.6795,231.6795,231.1404,231.2972,185145.0
2023-01-20 10:40:00,235.99,236.2,235.7,235.72,154169.0,231.307,231.5128,231.0228,231.0424,154169.0
2023-01-20 10:45:00,235.72,236.11,235.63,236.06,135388.0,231.0424,231.4246,230.9542,231.3756,135388.0
2023-01-20 10:50:00,236.01,236.33,235.75,236.3,219733.0,231.3266,231.6403,231.0718,231.6109,219733.0
2023-01-20 10:55:00,236.29,236.52,236.06,236.09,158129.0,231.6011,231.8265,231.3756,231.405,158129.0
2023-01-20 11:00:00,236.11,237.08,236.01,236.96,237681.0,231.4246,232.3754,231.3266,232.2578,237681.0
2023-01-20 11:05:00,236.97,237.15,236.72,237.07,184424.0,232.2676,232.444,232.0225,232.3656,184424.0
2023-01-20 11:10:00,237.07,237.39,237.05,237.39,227486.0,232.3656,232.6792,232.346,232.6792,227486.0
2023-01-20 11:15:00,237.38,237.68,237.34,237.62,145416.0,232.6694,232.9635,232.6302,232.9047,145416.0
2023-01-20 11:20:00,237.63,237.72,237.24,237.35,206505.0,232.9145,233.0027,232.5322,232.64,206505.0
2023-01-20 11:25:00,237.37,238.17,237.32,238.14,192138.0,232.6596,233.4438,232.6106,233.4144,192138.0
2023-01-20 11:30:00,238.15,238.53,238.15,238.48,197195.0,233.4242,233.7966,233.4242,233.7476,197195.0
2023-01-20 11:35:00,238.48,238.53,238.07,238.12,171792.0,233.7476,233.7966,233.3457,233.3947,171792.0
2023-01-20 11:40:00,238.11,238.25,237.87,238.05,142565.0,233.3849,233.5222,233.1497,233.3261,142565.0
2023-01-20 11:45:00,238.06,238.37,237.9,238.28,123457.0,233.3359,233.6398,233.1791,233.5516,123457.0
2023-01-20 11:50:00,238.27,238.4,238.03,238.15,171733.0,233.5418,233.6692,233.3065,233.4242,171733.0
2023-01-20 11:55:00,238.16,238.67,238.05,238.53,168042.0,233.434,233.9338,233.3261,233.7966,168042.0
2023-01-20 12:00:00,238.52,238.74,238.44,238.74,144130.0,233.7868,234.0024,233.7084,234.0024,144130.0
2023-01-20 12:05:00,238.74,238.81,238.57,238.58,190923.0,234.0024,234.0711,233.8358,233.8456,190923.0
2023-01-20 12:10:00,238.57,238.63,238.35,238.38,100331.0,233.8358,233.8946,233.6202,233.6496,100331.0
2023-01-20 12:15:00,238.4,238.62,238.31,238.49,128639.0,233.6692,233.8848,233.581,233.7574,128639.0
2023-01-20 12:20:00,238.49,238.54,238.21,238.39,126699.0,233.7574,233.8064,233.483,233.6594,126699.0
2023-01-20 12:25:00,238.37,238.57,238.25,238.45,85942.0,233.6398,233.8358,233.5222,233.7182,85942.0
2023-01-20 12:30:00,238.42,238.42,238.11,238.22,164615.0,233.6888,233.6888,233.3849,233.4928,164615.0
2023-01-20 12:35:00,238.21,238.3,238.12,238.24,93966.0,233.483,233.5712,233.3947,233.5124,93966.0
2023-01-20 12:40:00,238.25,238.47,238.25,238.35,84588.0,233.5222,233.7378,233.5222,233.6202,84588.0
2023-01-20 12:45:00,238.35,238.7,238.31,238.66,62385.0,233.6202,233.9632,233.581,233.924,62385.0
2023-01-20 12:50:00,238.66,238.84,238.6,238.74,58657.0,233.924,234.1005,233.8652,234.0024,58657.0
2023-01-20 12:55:00,238.75,238.77,238.31,238.31,78856.0,234.0122,234.0319,233.581,233.581,78856.0
2023-01-20 13:00:00,238.32,238.79,238.26,238.52,101955.0,233.5908,234.0515,233.532,233.7868,101955.0
2023-01-20 13:05:00,238.53,238.61,238.31,238.37,65670.0,233.7966,233.875,233.581,233.6398,65670.0
2023-01-20 13:10:00,238.37,238.43,237.78,238.19,189947.0,233.6398,233.6986,233.0615,233.4634,189947.0
2023-01-20 13:15:00,238.19,238.3,237.63,237.64,95819.0,233.4634,233.5712,232.9145,232.9243,95819.0
2023-01-20 13:20:00,237.65,237.91,237.57,237.87,125224.0,232.9341,233.1889,232.8557,233.1497,125224.0
2023-01-20 13:25:00,237.87,238.12,237.83,238.01,124496.0,233.1497,233.3947,233.1105,233.2869,124496.0
2023-01-20 13:30:00,238.03,238.42,238.01,238.38,90930.0,233.3065,233.6888,233.2869,233.6496,90930.0
2023-01-20 13:35:00,238.37,239.0,238.36,238.82,168168.0,233.6398,234.2573,233.63,234.0809,168168.0
2023-01-20 13:40:00,238.81,239.0,238.8,238.93,80052.0,234.0711,234.2573,234.0613,234.1887,80052.0
2023-01-20 13:45:00,238.96,239.36,238.87,239.34,112029.0,234.2181,234.6101,234.1299,234.5905,112029.0
2023-01-20 13:50:00,239.35,239.52,239.31,239.39,109873.0,234.6003,234.767,234.5611,234.6395,109873.0
2023-01-20 13:55:00,239.43,239.59,239.3,239.49,98266.0,234.6788,234.8356,234.5513,234.7376,98266.0
2023-01-20 14:00:00,239.51,239.58,239.36,239.52,109323.0,234.7572,234.8258,234.6101,234.767,109323.0
2023-01-20 14:05:00,239.51,239.54,239.23,239.33,83421.0,234.7572,234.7866,234.4827,234.5807,83421.0
2023-01-20 14:10:00,239.33,239.54,239.3,239.33,131551.0,234.5807,234.7866,234.5513,234.5807,131551.0
2023-01-20 14:15:00,239.32,239.44,239.13,239.19,141244.0,234.5709,234.6886,234.3847,234.4435,141244.0
2023-01-20 14:20:00,239.19,239.47,239.12,239.34,151290.0,234.4435,234.718,234.3749,234.5905,151290.0
2023-01-20 14:25:00,239.34,239.34,239.09,239.14,87766.0,234.5905,234.5905,234.3455,234.3945,87766.0
2023-01-20 14:30:00,239.15,239.5,239.15,239.32,139154.0,234.4043,234.7474,234.4043,234.5709,139154.0
2023-01-20 14:35:00,239.31,239.5,239.29,239.47,122164.0,234.5611,234.7474,234.5415,234.718,122164.0
2023-01-20 14:40:00,239.48,239.73,239.41,239.71,164126.0,234.7278,234.9728,234.6592,234.9532,164126.0
2023-01-20 14:45:00,239.69,239.8,239.35,239.44,160841.0,234.9336,235.0414,234.6003,234.6886,160841.0
2023-01-20 14:50:00,239.45,239.48,239.22,239.33,116808.0,234.6984,234.7278,234.4729,234.5807,116808.0
2023-01-20 14:55:00,239.34,239.59,239.12,239.53,135617.0,234.5905,234.8356,234.3749,234.7768,135617.0
2023-01-20 15:00:00,239.55,239.76,239.47,239.6,158054.0,234.7964,235.0022,234.718,234.8454,158054.0
2023-01-20 15:05:00,239.61,239.97,239.54,239.9,205680.0,234.8552,235.208,234.7866,235.1394,205680.0
2023-01-20 15:10:00,239.9,240.45,239.88,240.43,295688.0,235.1394,235.6785,235.1198,235.6589,295688.0
2023-01-20 15:15:00,240.43,240.74,240.27,240.4,330546.0,235.6589,235.9628,235.5021,235.6295,330546.0
2023-01-20 15:20:00,240.41,240.51,240.09,240.23,282647.0,235.6393,235.7373,235.3257,235.4629,282647.0
2023-01-20 15:25:00,240.23,240.29,240.1,240.16,220377.0,235.4629,235.5217,235.3355,235.3943,220377.0
2023-01-20 15:30:00,240.15,240.46,240.02,240.02,285470.0,235.3845,235.6883,235.257,235.257,285470.0
2023-01-20 15:35:00,240.02,240.13,239.87,240.01,310173.0,235.257,235.3649,235.11,235.2472,310173.0
2023-01-20 15:40:00,240.0,240.01,239.83,239.86,292436.0,235.2374,235.2472,235.0708,235.1002,292436.0
2023-01-20 15:45:00,239.85,240.01,239.7,239.96,409179.0,235.0904,235.2472,234.9434,235.1982,409179.0
2023-01-20 15:50:00,239.98,240.35,239.68,240.12,725616.0,235.2178,235.5805,234.9238,235.3551,725616.0
2023-01-20 15:55:00,240.12,240.48,239.82,240.15,1999092.0,235.3551,235.7079,235.061,235.3845,1999092.0
2023-01-23 09:30:00,241.1,241.1,239.65,240.12,1115237.0,236.3156,236.3156,234.8944,235.3551,1115237.0
2023-01-23 09:35:00,240.07,241.41,239.84,241.19,672803.0,235.3061,236.6195,235.0806,236.4038,672803.0
2023-01-23 09:40:00,241.2,242.34,241.15,241.15,606651.0,236.4136,237.531,236.3646,236.3646,606651.0
2023-01-23 09:45:00,241.17,241.82,240.72,241.64,466895.0,236.3842,237.0213,235.9432,236.8449,466895.0
2023-01-23 09:50:00,241.65,242.11,241.45,241.52,262132.0,236.8547,237.3056,236.6587,236.7273,262132.0
2023-01-23 09:55:00,241.55,241.74,241.3,241.55,253078.0,236.7567,236.9429,236.5116,236.7567,253078.0
2023-01-23 10:00:00,241.6,242.04,241.46,241.54,278534.0,236.8057,237.237,236.6685,236.7469,278534.0
2023-01-23 10:05:00,241.54,241.54,240.58,240.72,314918.0,236.7469,236.7469,235.8059,235.9432,314918.0
2023-01-23 10:10:00,240.71,241.36,240.64,240.94,281353.0,235.9334,236.5705,235.8647,236.1588,281353.0
2023-01-23 10:15:00,240.98,241.65,240.92,241.65,211259.0,236.198,236.8547,236.1392,236.8547,211259.0
2023-01-23 10:20:00,241.64,242.27,241.61,242.26,346229.0,236.8449,237.4624,236.8155,237.4526,346229.0
2023-01-23 10:25:00,242.28,242.51,241.95,242.26,262647.0,237.4722,237.6976,237.1487,237.4526,262647.0
2023-01-23 10:30:00,242.28,242.54,242.2,242.44,202968.0,237.4722,237.727,237.3938,237.629,202968.0
2023-01-23 10:35:00,242.42,242.79,242.29,242.68,236936.0,237.6094,237.9721,237.482,237.8643,236936.0
2023-01-23 10:40:00,242.69,242.77,242.34,242.59,217268.0,237.8741,237.9525,237.531,237.776,217268.0
2023-01-23 10:45:00,242.63,243.3,242.45,243.21,265944.0,237.8153,238.472,237.6388,238.3837,265944.0
2023-01-23 10:50:00,243.23,243.37,242.83,242.91,264364.0,238.4033,238.5406,238.0113,238.0897,264364.0
2023-01-23 10:55:00,242.89,243.12,242.61,242.62,181618.0,238.0701,238.2955,237.7956,237.8055,181618.0
2023-01-23 11:00:00,242.63,243.5,242.63,243.49,168100.0,237.8153,238.668,237.8153,238.6582,168100.0
2023-01-23 11:05:00,243.49,244.36,243.34,244.27,326356.0,238.6582,239.5109,238.5112,239.4227,326356.0
2023-01-23 11:10:00,244.29,244.41,244.1,244.18,173427.0,239.4423,239.5599,239.2561,239.3345,173427.0
2023-01-23 11:15:00,244.19,244.79,244.03,244.72,218761.0,239.3443,239.9324,239.1875,239.8638,218761.0
2023-01-23 11:20:00,244.79,244.89,244.52,244.57,206246.0,239.9324,240.0304,239.6677,239.7168,206246.0
2023-01-23 11:25:00,244.56,244.59,243.91,243.99,238443.0,239.707,239.7364,239.0699,239.1483,238443.0
2023-01-23 11:30:00,244.0,244.25,243.91,244.05,187980.0,239.1581,239.4031,239.0699,239.2071,187980.0
2023-01-23 11:35:00,244.06,244.59,243.88,244.58,202767.0,239.2169,239.7364,239.0404,239.7266,202767.0
2023-01-23 11:40:00,244.58,244.97,244.5,244.97,245279.0,239.7266,240.1088,239.6481,240.1088,245279.0
2023-01-23 11:45:00,244.95,245.17,244.79,245.04,315068.0,240.0892,240.3048,239.9324,240.1774,315068.0
2023-01-23 11:50:00,245.05,245.06,244.71,244.92,178734.0,240.1872,240.197,239.854,240.0598,178734.0
2023-01-23 11:55:00,244.91,244.91,244.51,244.59,110732.0,240.05,240.05,239.6579,239.7364,110732.0
2023-01-23 12:00:00,244.59,244.59,244.25,244.48,216714.0,239.7364,239.7364,239.4031,239.6285,216714.0
2023-01-23 12:05:00,244.5,244.51,243.88,243.92,273416.0,239.6481,239.6579,239.0404,239.0797,273416.0
2023-01-23 12:10:00,243.95,244.15,243.75,244.08,183681.0,239.1091,239.3051,238.913,239.2365,183681.0
2023-01-23 12:15:00,244.1,244.34,244.03,244.31,174144.0,239.2561,239.4913,239.1875,239.4619,174144.0
2023-01-23 12:20:00,244.31,244.56,244.08,244.52,155823.0,239.4619,239.707,239.2365,239.6677,155823.0
2023-01-23 12:25:00,244.53,244.54,244.26,244.3,147005.0,239.6775,239.6874,239.4129,239.4521,147005.0
2023-01-23 12:30:00,244.31,244.33,243.83,244.01,133934.0,239.4619,239.4815,238.9914,239.1679,133934.0
2023-01-23 12:35:00,244.03,244.22,243.88,244.13,125593.0,239.1875,239.3737,239.0404,239.2855,125593.0
2023-01-23 12:40:00,244.13,244.15,243.8,244.06,98243.0,239.2855,239.3051,238.962,239.2169,98243.0
2023-01-23 12:45:00,244.06,244.25,243.62,244.04,291056.0,239.2169,239.4031,238.7856,239.1973,291056.0
2023-01-23 12:50:00,244.03,244.52,243.98,244.23,269397.0,239.1875,239.6677,239.1385,239.3835,269397.0
2023-01-23 12:55:00,244.23,244.37,244.05,244.21,169734.0,239.3835,239.5207,239.2071,239.3639,169734.0
2023-01-23 13:00:00,244.21,244.49,244.06,244.25,148928.0,239.3639,239.6383,239.2169,239.4031,148928.0
2023-01-23 13:05:00,244.26,244.31,244.06,244.18,94810.0,239.4129,239.4619,239.2169,239.3345,94810.0
2023-01-23 13:10:00,244.18,244.27,243.97,244.15,110109.0,239.3345,239.4227,239.1287,239.3051,110109.0
2023-01-23 13:15:00,244.15,244.28,244.07,244.17,154076.0,239.3051,239.4325,239.2267,239.3247,154076.0
2023-01-23 13:20:00,244.18,244.46,244.13,244.22,185395.0,239.3345,239.6089,239.2855,239.3737,185395.0
2023-01-23 13:25:00,244.23,244.31,244.02,244.13,134908.0,239.3835,239.4619,239.1777,239.2855,134908.0
2023-01-23 13:30:00,244.12,244.25,244.06,244.1,159873.0,239.2757,239.4031,239.2169,239.2561,159873.0
2023-01-23 13:35:00,244.1,244.41,244.02,244.35,135538.0,239.2561,239.5599,239.1777,239.5011,135538.0
2023-01-23 13:40:00,244.35,244.45,244.1,244.4,168743.0,239.5011,239.5991,239.2561,239.5501,168743.0
2023-01-23 13:45:00,244.41,244.51,244.3,244.41,169689.0,239.5599,239.6579,239.4521,239.5599,169689.0
2023-01-23 13:50:00,244.41,244.49,244.03,244.09,160065.0,239.5599,239.6383,239.1875,239.2463,160065.0
2023-01-23 13:55:00,244.1,244.16,243.73,243.77,150523.0,239.2561,239.3149,238.8934,238.9326,150523.0
2023-01-23 14:00:00,243.77,243.87,243.04,243.06,237763.0,238.9326,239.0306,238.2171,238.2367,237763.0
2023-01-23 14:05:00,243.08,243.38,243.08,243.17,138226.0,238.2563,238.5504,238.2563,238.3445,138226.0
2023-01-23 14:10:00,243.17,243.45,243.08,243.42,153304.0,238.3445,238.619,238.2563,238.5896,153304.0
2023-01-23 14:15:00,243.42,243.6,243.35,243.57,138822.0,238.5896,238.766,238.521,238.7366,138822.0
2023-01-23 14:20:00,243.58,243.62,243.44,243.56,150012.0,238.7464,238.7856,238.6092,238.7268,150012.0
2023-01-23 14:25:00,243.56,243.62,243.32,243.37,204447.0,238.7268,238.7856,238.4916,238.5406,204447.0
2023-01-23 14:30:00,243.37,243.6,243.28,243.35,139313.0,238.5406,238.766,238.4524,238.521,139313.0
2023-01-23 14:35:00,243.36,243.36,242.68,242.86,199677.0,238.5308,238.5308,237.8643,238.0407,199677.0
2023-01-23 14:40:00,242.84,243.07,242.72,242.77,182552.0,238.0211,238.2465,237.9035,237.9525,182552.0
2023-01-23 14:45:00,242.76,242.77,241.63,241.91,283843.0,237.9427,237.9525,236.8351,237.1095,283843.0
2023-01-23 14:50:00,241.92,242.17,241.75,242.12,168787.0,237.1193,237.3644,236.9527,237.3154,168787.0
2023-01-23 14:55:00,242.13,242.55,242.11,242.53,185348.0,237.3252,237.7368,237.3056,237.7172,185348.0
2023-01-23 15:00:00,242.52,242.59,242.28,242.28,196586.0,237.7074,237.776,237.4722,237.4722,196586.0
2023-01-23 15:05:00,242.29,242.39,242.07,242.22,232707.0,237.482,237.58,237.2664,237.4134,232707.0
2023-01-23 15:10:00,242.21,242.82,242.03,242.7,208812.0,237.4036,238.0015,237.2272,237.8839,208812.0
2023-01-23 15:15:00,242.71,242.76,242.31,242.36,175006.0,237.8937,237.9427,237.5016,237.5506,175006.0
2023-01-23 15:20:00,242.36,242.52,242.16,242.41,157992.0,237.5506,237.7074,237.3546,237.5996,157992.0
2023-01-23 15:25:00,242.4,242.56,242.07,242.56,188842.0,237.5898,237.7466,237.2664,237.7466,188842.0
2023-01-23 15:30:00,242.55,242.65,242.14,242.26,189765.0,237.7368,237.8349,237.335,237.4526,189765.0
2023-01-23 15:35:00,242.26,242.72,242.19,242.52,222599.0,237.4526,237.9035,237.384,237.7074,222599.0
2023-01-23 15:40:00,242.53,242.55,242.04,242.49,276169.0,237.7172,237.7368,237.237,237.678,276169.0
2023-01-23 15:45:00,242.48,242.6,242.19,242.47,243745.0,237.6682,237.7858,237.384,237.6584,243745.0
2023-01-23 15:50:00,242.49,243.06,242.48,242.69,514328.0,237.678,238.2367,237.6682,237.8741,514328.0
2023-01-23 15:55:00,242.68,242.82,242.33,242.52,1170778.0,237.8643,238.0015,237.5212,237.7074,1170778.0
2023-01-24 09:30:00,242.5,242.78,241.35,241.59,874237.0,237.6878,237.9623,236.5607,236.7959,874237.0
2023-01-24 09:35:00,241.59,242.3,240.96,241.86,480594.0,236.7959,237.4918,236.1784,237.0605,480594.0
2023-01-24 09:40:00,241.84,242.45,241.5,241.59,424192.0,237.0409,237.6388,236.7077,236.7959,424192.0
2023-01-24 09:45:00,241.5,242.0,240.89,241.76,468109.0,236.7077,237.1978,236.1098,236.9625,468109.0
2023-01-24 09:50:00,241.74,242.45,241.58,242.45,364757.0,236.9429,237.6388,236.7861,237.6388,364757.0
2023-01-24 09:55:00,242.45,242.71,241.64,241.92,511868.0,237.6388,237.8937,236.8449,237.1193,511868.0
2023-01-24 10:00:00,241.93,242.36,241.7,241.94,250198.0,237.1291,237.5506,236.9037,237.1389,250198.0
2023-01-24 10:05:00,241.93,242.64,241.62,242.62,283064.0,237.1291,237.8251,236.8253,237.8055,283064.0
2023-01-24 10:10:00,242.57,243.4,242.52,243.2,388508.0,237.7564,238.57,237.7074,238.3739,388508.0
2023-01-24 10:15:00,243.23,243.95,242.44,242.5,335601.0,238.4033,239.1091,237.629,237.6878,335601.0
2023-01-24 10:20:00,242.49,242.84,242.21,242.69,213830.0,237.678,238.0211,237.4036,237.8741,213830.0
2023-01-24 10:25:00,242.7,243.16,242.68,243.13,237802.0,237.8839,238.3347,237.8643,238.3053,237802.0
2023-01-24 10:30:00,243.11,243.47,242.8,243.05,199963.0,238.2857,238.6386,237.9819,238.2269,199963.0
2023-01-24 10:35:00,243.03,243.03,242.1,242.26,245681.0,238.2073,238.2073,237.2958,237.4526,245681.0
2023-01-24 10:40:00,242.26,243.01,242.02,242.86,290801.0,237.4526,238.1877,237.2174,238.0407,290801.0
2023-01-24 10:45:00,242.86,243.25,242.71,242.94,156375.0,238.0407,238.4229,237.8937,238.1191,156375.0
2023-01-24 10:50:00,242.94,243.07,242.33,242.56,231075.0,238.1191,238.2465,237.5212,237.7466,231075.0
2023-01-24 10:55:00,242.58,243.21,242.48,242.93,256775.0,237.7662,238.3837,237.6682,238.1093,256775.0
2023-01-24 11:00:00,242.93,242.96,242.32,242.59,178322.0,238.1093,238.1387,237.5114,237.776,178322.0
2023-01-24 11:05:00,242.55,242.63,242.23,242.26,168584.0,237.7368,237.8153,237.4232,237.4526,168584.0
2023-01-24 11:10:00,242.26,242.59,242.08,242.24,129539.0,237.4526,237.776,237.2762,237.433,129539.0
2023-01-24 11:15:00,242.23,242.35,241.8,242.12,147485.0,237.4232,237.5408,237.0017,237.3154,147485.0
2023-01-24 11:20:00,242.13,242.4,241.83,242.28,168555.0,237.3252,237.5898,237.0311,237.4722,168555.0
2023-01-24 11:25:00,242.26,242.47,242.15,242.43,113041.0,237.4526,237.6584,237.3448,237.6192,113041.0
2023-01-24 11:30:00,242.44,242.48,242.27,242.32,148362.0,237.629,237.6682,237.4624,237.5114,148362.0
2023-01-24 11:35:00,242.32,242.64,242.2,242.52,115111.0,237.5114,237.8251,237.3938,237.7074,115111.0
2023-01-24 11:40:00,242.52,242.55,242.09,242.09,162758.0,237.7074,237.7368,237.286,237.286,162758.0
2023-01-24 11:45:00,242.09,242.27,241.95,241.95,118592.0,237.286,237.4624,237.1487,237.1487,118592.0
2023-01-24 11:50:00,241.95,242.14,241.86,241.94,108803.0,237.1487,237.335,237.0605,237.1389,108803.0
2023-01-24 11:55:00,241.93,242.08,241.7,242.06,168777.0,237.1291,237.2762,236.9037,237.2566,168777.0
2023-01-24 12:00:00,242.07,242.07,241.48,241.73,143269.0,237.2664,237.2664,236.6881,236.9331,143269.0
2023-01-24 12:05:00,241.74,242.19,241.68,241.75,144302.0,236.9429,237.384,236.8841,236.9527,144302.0
2023-01-24 12:10:00,241.73,242.29,241.67,242.28,131989.0,236.9331,237.482,236.8743,237.4722,131989.0
2023-01-24 12:15:00,242.28,242.48,242.22,242.46,95678.0,237.4722,237.6682,237.4134,237.6486,95678.0
2023-01-24 12:20:00,242.46,242.46,242.01,242.16,131132.0,237.6486,237.6486,237.2076,237.3546,131132.0
2023-01-24 12:25:00,242.16,242.2,241.81,242.12,160758.0,237.3546,237.3938,237.0115,237.3154,160758.0
2023-01-24 12:30:00,242.12,242.12,241.76,241.86,99914.0,237.3154,237.3154,236.9625,237.0605,99914.0
2023-01-24 12:35:00,241.87,241.96,241.69,241.74,99867.0,237.0703,237.1585,236.8939,236.9429,99867.0
2023-01-24 12:40:00,241.72,241.96,241.53,241.88,136330.0,236.9233,237.1585,236.7371,237.0801,136330.0
2023-01-24 12:45:00,241.87,242.15,241.8,242.02,142915.0,237.0703,237.3448,237.0017,237.2174,142915.0
2023-01-24 12:50:00,242.0,242.0,241.68,241.84,130470.0,237.1978,237.1978,236.8841,237.0409,130470.0
2023-01-24 12:55:00,241.84,241.87,241.67,241.8,184517.0,237.0409,237.0703,236.8743,237.0017,184517.0
2023-01-24 13:00:00,241.79,242.0,241.26,241.33,228881.0,236.9919,237.1978,236.4724,236.541,228881.0
2023-01-24 13:05:00,241.31,241.48,241.21,241.36,207498.0,236.5214,236.6881,236.4234,236.5705,207498.0
2023-01-24 13:10:00,241.4,241.82,241.36,241.71,188975.0,236.6097,237.0213,236.5705,236.9135,188975.0
2023-01-24 13:15:00,241.71,241.99,241.66,241.88,164344.0,236.9135,237.188,236.8645,237.0801,164344.0
2023-01-24 13:20:00,241.86,242.19,241.8,241.96,212630.0,237.0605,237.384,237.0017,237.1585,212630.0
2023-01-24 13:25:00,241.95,241.97,241.72,241.87,136878.0,237.1487,237.1683,236.9233,237.0703,136878.0
2023-01-24 13:30:00,241.86,242.1,241.63,242.1,217007.0,237.0605,237.2958,236.8351,237.2958,217007.0
2023-01-24 13:35:00,242.08,242.28,242.04,242.27,100940.0,237.2762,237.4722,237.237,237.4624,100940.0
2023-01-24 13:40:00,242.27,242.52,242.22,242.4,204861.0,237.4624,237.7074,237.4134,237.5898,204861.0
2023-01-24 13:45:00,242.39,242.74,242.33,242.67,196726.0,237.58,237.9231,237.5212,237.8545,196726.0
2023-01-24 13:50:00,242.68,242.86,242.52,242.56,227965.0,237.8643,238.0407,237.7074,237.7466,227965.0
2023-01-24 13:55:00,242.54,242.67,242.36,242.38,205069.0,237.727,237.8545,237.5506,237.5702,205069.0
2023-01-24 14:00:00,242.38,242.38,241.61,241.83,267351.0,237.5702,237.5702,236.8155,237.0311,267351.0
2023-01-24 14:05:00,241.83,241.95,241.67,241.78,191959.0,237.0311,237.1487,236.8743,236.9821,191959.0
2023-01-24 14:10:00,241.77,242.25,241.77,242.12,244559.0,236.9723,237.4428,236.9723,237.3154,244559.0
2023-01-24 14:15:00,242.11,242.28,242.0,242.13,156386.0,237.3056,237.4722,237.1978,237.3252,156386.0
2023-01-24 14:20:00,242.14,242.49,242.13,242.4,191396.0,237.335,237.678,237.3252,237.5898,191396.0
2023-01-24 14:25:00,242.41,242.57,242.34,242.47,181699.0,237.5996,237.7564,237.531,237.6584,181699.0
2023-01-24 14:30:00,242.48,242.65,242.25,242.28,186329.0,237.6682,237.8349,237.4428,237.4722,186329.0
2023-01-24 14:35:00,242.27,242.46,242.2,242.35,191301.0,237.4624,237.6486,237.3938,237.5408,191301.0
2023-01-24 14:40:00,242.35,242.59,242.27,242.48,126082.0,237.5408,237.776,237.4624,237.6682,126082.0
2023-01-24 14:45:00,242.47,242.66,242.33,242.33,202400.0,237.6584,237.8447,237.5212,237.5212,202400.0
2023-01-24 14:50:00,242.35,242.4,242.2,242.3,235284.0,237.5408,237.5898,237.3938,237.4918,235284.0
2023-01-24 14:55:00,242.32,242.57,242.21,242.49,237794.0,237.5114,237.7564,237.4036,237.678,237794.0
2023-01-24 15:00:00,242.49,242.54,242.23,242.26,180552.0,237.678,237.727,237.4232,237.4526,180552.0
2023-01-24 15:05:00,242.26,242.32,241.85,241.85,204580.0,237.4526,237.5114,237.0507,237.0507,204580.0
2023-01-24 15:10:00,241.83,242.01,241.65,241.73,280478.0,237.0311,237.2076,236.8547,236.9331,280478.0
2023-01-24 15:15:00,241.72,241.85,241.53,241.62,239225.0,236.9233,237.0507,236.7371,236.8253,239225.0
2023-01-24 15:20:00,241.62,241.64,241.47,241.6,314461.0,236.8253,236.8449,236.6783,236.8057,314461.0
2023-01-24 15:25:00,241.61,241.82,241.48,241.61,311647.0,236.8155,237.0213,236.6881,236.8155,311647.0
2023-01-24 15:30:00,241.61,241.66,241.23,241.26,307472.0,236.8155,236.8645,236.443,236.4724,307472.0
2023-01-24 15:35:00,241.24,241.26,240.66,240.85,452592.0,236.4528,236.4724,235.8843,236.0706,452592.0
2023-01-24 15:40:00,240.84,240.91,240.44,240.87,381578.0,236.0608,236.1294,235.6687,236.0902,381578.0
2023-01-24 15:45:00,240.88,241.04,240.59,240.97,411609.0,236.1,236.2568,235.8157,236.1882,411609.0
2023-01-24 15:50:00,240.95,241.72,240.84,241.7,881525.0,236.1686,236.9233,236.0608,236.9037,881525.0
2023-01-24 15:55:00,241.7,242.36,241.7,242.07,1523096.0,236.9037,237.5506,236.9037,237.2664,1523096.0
2023-01-25 09:30:00,234.5,235.0,232.5,232.57,3151001.0,229.8466,230.3367,227.8863,227.9549,3151001.0
2023-01-25 09:35:00,232.57,234.0,231.97,233.65,1925314.0,227.9549,229.3565,227.3668,229.0135,1925314.0
2023-01-25 09:40:00,233.67,234.22,232.79,232.85,1547356.0,229.0331,229.5721,228.1705,228.2293,1547356.0
2023-01-25 09:45:00,232.86,233.1,231.75,232.08,1153112.0,228.2391,228.4744,227.1512,227.4746,1153112.0
2023-01-25 09:50:00,232.07,232.7,231.53,231.96,886469.0,227.4648,228.0823,226.9355,227.357,886469.0
2023-01-25 09:55:00,231.94,232.34,230.9,231.5,839219.0,227.3374,227.7294,226.318,226.9061,839219.0
2023-01-25 10:00:00,231.41,232.32,231.15,232.29,734757.0,226.8179,227.7098,226.5631,227.6804,734757.0
2023-01-25 10:05:00,232.32,232.8,232.0,232.76,879401.0,227.7098,228.1803,227.3962,228.1411,879401.0
2023-01-25 10:10:00,232.74,232.99,232.31,232.46,798076.0,228.1215,228.3665,227.7,227.8471,798076.0
2023-01-25 10:15:00,232.46,234.01,232.23,233.78,1090131.0,227.8471,229.3663,227.6216,229.1409,1090131.0
2023-01-25 10:20:00,233.81,234.01,233.13,233.75,880114.0,229.1703,229.3663,228.5038,229.1115,880114.0
2023-01-25 10:25:00,233.77,234.46,233.62,234.29,849404.0,229.1311,229.8074,228.984,229.6408,849404.0
2023-01-25 10:30:00,234.3,235.37,233.82,233.86,1082404.0,229.6506,230.6993,229.1801,229.2193,1082404.0
2023-01-25 10:35:00,233.84,234.19,233.37,234.12,573915.0,229.1997,229.5427,228.739,229.4741,573915.0
2023-01-25 10:40:00,234.09,234.5,233.83,234.14,446167.0,229.4447,229.8466,229.1899,229.4937,446167.0
2023-01-25 10:45:00,234.15,234.74,233.87,233.89,423080.0,229.5035,230.0818,229.2291,229.2487,423080.0
2023-01-25 10:50:00,233.89,234.3,233.5,234.24,328839.0,229.2487,229.6506,228.8664,229.5917,328839.0
2023-01-25 10:55:00,234.21,234.97,234.01,234.59,406208.0,229.5623,230.3073,229.3663,229.9348,406208.0
2023-01-25 11:00:00,234.59,234.84,234.27,234.78,292517.0,229.9348,230.1798,229.6211,230.121,292517.0
2023-01-25 11:05:00,234.81,235.01,234.5,234.6,515082.0,230.1504,230.3465,229.8466,229.9446,515082.0
2023-01-25 11:10:00,234.62,236.38,234.59,236.29,1049676.0,229.9642,231.6893,229.9348,231.6011,1049676.0
2023-01-25 11:15:00,236.28,237.5,235.78,237.35,786785.0,231.5913,232.7871,231.1012,232.64,786785.0
2023-01-25 11:20:00,237.35,237.62,236.91,236.98,770815.0,232.64,232.9047,232.2088,232.2774,770815.0
2023-01-25 11:25:00,237.0,237.34,236.75,236.98,429966.0,232.297,232.6302,232.0519,232.2774,429966.0
2023-01-25 11:30:00,236.98,238.46,236.9,238.37,813582.0,232.2774,233.728,232.199,233.6398,813582.0
2023-01-25 11:35:00,238.4,239.28,237.73,238.7,917486.0,233.6692,234.5317,233.0125,233.9632,917486.0
2023-01-25 11:40:00,238.71,239.33,238.1,238.63,761266.0,233.973,234.5807,233.3751,233.8946,761266.0
2023-01-25 11:45:00,238.61,239.64,238.49,239.48,878501.0,233.875,234.8846,233.7574,234.7278,878501.0
2023-01-25 11:50:00,239.5,240.64,239.4,240.24,1353345.0,234.7474,235.8647,234.6493,235.4727,1353345.0
2023-01-25 11:55:00,240.22,240.95,240.2,240.48,1147133.0,235.4531,236.1686,235.4335,235.7079,1147133.0
2023-01-25 12:00:00,240.49,240.67,239.63,239.77,902396.0,235.7177,235.8941,234.8748,235.012,902396.0
2023-01-25 12:05:00,239.77,239.9,239.37,239.54,710671.0,235.012,235.1394,234.6199,234.7866,710671.0
2023-01-25 12:10:00,239.54,239.85,239.31,239.75,574015.0,234.7866,235.0904,234.5611,234.9924,574015.0
2023-01-25 12:15:00,239.74,240.0,239.08,239.17,530723.0,234.9826,235.2374,234.3357,234.4239,530723.0
2023-01-25 12:20:00,239.17,239.29,238.59,238.8,604788.0,234.4239,234.5415,233.8554,234.0613,604788.0
2023-01-25 12:25:00,238.8,238.97,238.21,238.44,491025.0,234.0613,234.2279,233.483,233.7084,491025.0
2023-01-25 12:30:00,238.44,238.57,237.91,238.08,468296.0,233.7084,233.8358,233.1889,233.3555,468296.0
2023-01-25 12:35:00,238.07,238.7,238.06,238.68,356392.0,233.3457,233.9632,233.3359,233.9436,356392.0
2023-01-25 12:40:00,238.67,239.43,238.62,238.84,517078.0,233.9338,234.6788,233.8848,234.1005,517078.0
2023-01-25 12:45:00,238.85,239.55,238.72,239.22,320928.0,234.1103,234.7964,233.9828,234.4729,320928.0
2023-01-25 12:50:00,239.21,239.44,239.18,239.28,181192.0,234.4631,234.6886,234.4337,234.5317,181192.0
2023-01-25 12:55:00,239.3,239.44,238.9,239.21,246205.0,234.5513,234.6886,234.1593,234.4631,246205.0
2023-01-25 13:00:00,239.23,239.9,238.95,239.05,282442.0,234.4827,235.1394,234.2083,234.3063,282442.0
2023-01-25 13:05:00,239.04,239.5,239.04,239.48,236931.0,234.2965,234.7474,234.2965,234.7278,236931.0
2023-01-25 13:10:00,239.48,240.05,239.36,239.92,367720.0,234.7278,235.2865,234.6101,235.159,367720.0
2023-01-25 13:15:00,239.92,240.35,239.7,239.87,383774.0,235.159,235.5805,234.9434,235.11,383774.0
2023-01-25 13:20:00,239.84,240.33,239.77,240.32,216938.0,235.0806,235.5609,235.012,235.5511,216938.0
2023-01-25 13:25:00,240.35,241.09,240.11,241.01,516296.0,235.5805,236.3058,235.3453,236.2274,516296.0
2023-01-25 13:30:00,241.03,241.34,240.46,240.51,649549.0,236.247,236.5509,235.6883,235.7373,649549.0
2023-01-25 13:35:00,240.5,240.78,240.46,240.57,330147.0,235.7275,236.002,235.6883,235.7961,330147.0
2023-01-25 13:40:00,240.6,241.18,240.59,240.96,460980.0,235.8255,236.394,235.8157,236.1784,460980.0
2023-01-25 13:45:00,240.97,241.5,240.96,241.16,526813.0,236.1882,236.7077,236.1784,236.3744,526813.0
2023-01-25 13:50:00,241.15,241.27,240.64,240.66,306284.0,236.3646,236.4822,235.8647,235.8843,306284.0
2023-01-25 13:55:00,240.65,240.67,239.96,240.33,585867.0,235.8745,235.8941,235.1982,235.5609,585867.0
2023-01-25 14:00:00,240.34,240.73,239.88,240.61,404861.0,235.5707,235.953,235.1198,235.8353,404861.0
2023-01-25 14:05:00,240.61,240.9,240.42,240.77,322276.0,235.8353,236.1196,235.6491,235.9922,322276.0
2023-01-25 14:10:00,240.76,241.55,240.66,241.46,419862.0,235.9824,236.7567,235.8843,236.6685,419862.0
2023-01-25 14:15:00,241.45,243.3,241.43,242.99,1035785.0,236.6587,238.472,236.6391,238.1681,1035785.0
2023-01-25 14:20:00,242.99,243.15,242.12,242.26,638232.0,238.1681,238.3249,237.3154,237.4526,638232.0
2023-01-25 14:25:00,242.26,242.28,241.7,241.82,490495.0,237.4526,237.4722,236.9037,237.0213,490495.0
2023-01-25 14:30:00,241.82,241.88,241.03,241.1,467491.0,237.0213,237.0801,236.247,236.3156,467491.0
2023-01-25 14:35:00,241.09,241.44,240.93,241.16,477161.0,236.3058,236.6489,236.149,236.3744,477161.0
2023-01-25 14:40:00,241.17,241.7,241.09,241.37,387109.0,236.3842,236.9037,236.3058,236.5803,387109.0
2023-01-25 14:45:00,241.36,241.37,240.94,241.09,245011.0,236.5705,236.5803,236.1588,236.3058,245011.0
2023-01-25 14:50:00,241.09,241.95,241.04,241.72,470604.0,236.3058,237.1487,236.2568,236.9233,470604.0
2023-01-25 14:55:00,241.71,241.84,241.28,241.36,350653.0,236.9135,237.0409,236.492,236.5705,350653.0
2023-01-25 15:00:00,241.36,242.11,241.36,241.9,431818.0,236.5705,237.3056,236.5705,237.0997,431818.0
2023-01-25 15:05:00,241.9,242.0,241.64,241.68,333544.0,237.0997,237.1978,236.8449,236.8841,333544.0
2023-01-25 15:10:00,241.68,241.95,241.13,241.13,410886.0,236.8841,237.1487,236.345,236.345,410886.0
2023-01-25 15:15:00,241.15,241.46,240.84,240.93,412314.0,236.3646,236.6685,236.0608,236.149,412314.0
2023-01-25 15:20:00,240.92,241.27,240.8,240.9,301320.0,236.1392,236.4822,236.0216,236.1196,301320.0
2023-01-25 15:25:00,240.89,241.09,240.41,240.42,469443.0,236.1098,236.3058,235.6393,235.6491,469443.0
2023-01-25 15:30:00,240.42,240.82,240.33,240.58,395741.0,235.6491,236.0412,235.5609,235.8059,395741.0
2023-01-25 15:35:00,240.59,241.23,240.18,240.89,591671.0,235.8157,236.443,235.4139,236.1098,591671.0
2023-01-25 15:40:00,240.87,240.97,240.4,240.44,349271.0,236.0902,236.1882,235.6295,235.6687,349271.0
2023-01-25 15:45:00,240.41,240.48,239.92,240.04,513672.0,235.6393,235.7079,235.159,235.2766,513672.0
2023-01-25 15:50:00,240.03,240.42,239.57,240.08,688510.0,235.2668,235.6491,234.816,235.3159,688510.0
2023-01-25 15:55:00,240.07,240.67,240.07,240.55,1113549.0,235.3061,235.8941,235.3061,235.7765,1113549.0
2023-01-26 09:30:00,243.58,245.42,243.23,244.31,1508635.0,238.7464,240.5499,238.4033,239.4619,1508635.0
2023-01-26 09:35:00,244.35,246.06,244.33,244.77,747987.0,239.5011,241.1772,239.4815,239.9128,747987.0
2023-01-26 09:40:00,244.78,245.08,243.24,243.33,675595.0,239.9226,240.2166,238.4131,238.5014,675595.0
2023-01-26 09:45:00,243.33,244.14,242.68,243.05,634617.0,238.5014,239.2953,237.8643,238.2269,634617.0
2023-01-26 09:50:00,243.03,243.92,242.39,243.33,498189.0,238.2073,239.0797,237.58,238.5014,498189.0
2023-01-26 09:55:00,243.31,243.68,242.64,243.13,417154.0,238.4818,238.8444,237.8251,238.3053,417154.0
2023-01-26 10:00:00,243.2,244.4,242.8,244.04,378972.0,238.3739,239.5501,237.9819,239.1973,378972.0
2023-01-26 10:05:00,244.07,244.18,243.32,243.63,286411.0,239.2267,239.3345,238.4916,238.7954,286411.0
2023-01-26 10:10:00,243.63,244.45,243.25,244.28,295941.0,238.7954,239.5991,238.4229,239.4325,295941.0
2023-01-26 10:15:00,244.29,245.08,244.17,244.81,276758.0,239.4423,240.2166,239.3247,239.952,276758.0
2023-01-26 10:20:00,244.79,245.47,244.32,245.32,339300.0,239.9324,240.5989,239.4717,240.4519,339300.0
2023-01-26 10:25:00,245.32,245.4,244.42,244.89,252098.0,240.4519,240.5303,239.5697,240.0304,252098.0
2023-01-26 10:30:00,244.91,245.06,244.36,245.0,326838.0,240.05,240.197,239.5109,240.1382,326838.0
2023-01-26 10:35:00,244.98,245.14,243.81,243.86,573396.0,240.1186,240.2754,238.9718,239.0208,573396.0
2023-01-26 10:40:00,243.87,244.25,243.6,243.64,251153.0,239.0306,239.4031,238.766,238.8052,251153.0
2023-01-26 10:45:00,243.63,244.03,243.44,244.0,157535.0,238.7954,239.1875,238.6092,239.1581,157535.0
2023-01-26 10:50:00,244.0,244.07,242.57,242.67,252424.0,239.1581,239.2267,237.7564,237.8545,252424.0
2023-01-26 10:55:00,242.68,242.88,242.0,242.5,298939.0,237.8643,238.0603,237.1978,237.6878,298939.0
2023-01-26 11:00:00,242.52,243.41,242.24,242.94,228981.0,237.7074,238.5798,237.433,238.1191,228981.0
2023-01-26 11:05:00,242.99,243.13,242.4,242.56,156980.0,238.1681,238.3053,237.5898,237.7466,156980.0
2023-01-26 11:10:00,242.57,243.49,242.57,243.48,160436.0,237.7564,238.6582,237.7564,238.6484,160436.0
2023-01-26 11:15:00,243.48,243.89,243.31,243.62,302418.0,238.6484,239.0502,238.4818,238.7856,302418.0
2023-01-26 11:20:00,243.6,243.66,242.95,243.03,208677.0,238.766,238.8248,238.1289,238.2073,208677.0
2023-01-26 11:25:00,242.97,243.94,242.96,243.83,219349.0,238.1485,239.0993,238.1387,238.9914,219349.0
2023-01-26 11:30:00,243.81,244.14,243.68,244.06,182928.0,238.9718,239.2953,238.8444,239.2169,182928.0
2023-01-26 11:35:00,244.05,244.59,243.84,244.08,206581.0,239.2071,239.7364,239.0012,239.2365,206581.0
2023-01-26 11:40:00,244.05,244.63,243.84,244.45,173767.0,239.2071,239.7756,239.0012,239.5991,173767.0
2023-01-26 11:45:00,244.46,244.53,244.06,244.32,123664.0,239.6089,239.6775,239.2169,239.4717,123664.0
2023-01-26 11:50:00,244.31,244.44,244.11,244.33,116290.0,239.4619,239.5893,239.2659,239.4815,116290.0
2023-01-26 11:55:00,244.34,244.73,244.12,244.62,134098.0,239.4913,239.8736,239.2757,239.7658,134098.0
2023-01-26 12:00:00,244.62,245.07,244.48,244.85,150227.0,239.7658,240.2068,239.6285,239.9912,150227.0
2023-01-26 12:05:00,244.86,245.47,244.71,245.43,185488.0,240.001,240.5989,239.854,240.5597,185488.0
2023-01-26 12:10:00,245.4,245.59,245.31,245.46,256600.0,240.5303,240.7165,240.4421,240.5891,256600.0
2023-01-26 12:15:00,245.47,245.64,245.23,245.36,195574.0,240.5989,240.7655,240.3637,240.4911,195574.0
2023-01-26 12:20:00,245.34,245.72,245.28,245.45,210462.0,240.4715,240.8439,240.4127,240.5793,210462.0
2023-01-26 12:25:00,245.46,245.56,245.12,245.14,185937.0,240.5891,240.6871,240.2558,240.2754,185937.0
2023-01-26 12:30:00,245.14,245.34,244.98,245.07,205888.0,240.2754,240.4715,240.1186,240.2068,205888.0
2023-01-26 12:35:00,245.07,245.34,245.06,245.16,123702.0,240.2068,240.4715,240.197,240.295,123702.0
2023-01-26 12:40:00,245.16,245.33,244.8,244.87,178542.0,240.295,240.4617,239.9422,240.0108,178542.0
2023-01-26 12:45:00,244.85,245.14,244.47,244.54,160582.0,239.9912,240.2754,239.6187,239.6874,160582.0
2023-01-26 12:50:00,244.53,244.88,244.48,244.77,128854.0,239.6775,240.0206,239.6285,239.9128,128854.0
2023-01-26 12:55:00,244.78,244.82,244.28,244.3,111119.0,239.9226,239.9618,239.4325,239.4521,111119.0
2023-01-26 13:00:00,244.29,244.68,244.17,244.19,144006.0,239.4423,239.8246,239.3247,239.3443,144006.0
2023-01-26 13:05:00,244.19,244.21,243.53,243.66,205665.0,239.3443,239.3639,238.6974,238.8248,205665.0
2023-01-26 13:10:00,243.66,243.94,243.66,243.8,184679.0,238.8248,239.0993,238.8248,238.962,184679.0
2023-01-26 13:15:00,243.8,243.85,243.46,243.5,133001.0,238.962,239.011,238.6288,238.668,133001.0
2023-01-26 13:20:00,243.5,244.06,243.34,244.06,215630.0,238.668,239.2169,238.5112,239.2169,215630.0
2023-01-26 13:25:00,244.05,244.31,244.03,244.16,218077.0,239.2071,239.4619,239.1875,239.3149,218077.0
2023-01-26 13:30:00,244.16,244.64,244.16,244.32,163793.0,239.3149,239.7854,239.3149,239.4717,163793.0
2023-01-26 13:35:00,244.32,245.01,244.27,244.97,218963.0,239.4717,240.148,239.4227,240.1088,218963.0
2023-01-26 13:40:00,244.9,245.03,244.8,244.92,126379.0,240.0402,240.1676,239.9422,240.0598,126379.0
2023-01-26 13:45:00,244.92,245.29,244.9,245.05,140342.0,240.0598,240.4225,240.0402,240.1872,140342.0
2023-01-26 13:50:00,245.06,245.09,244.74,244.74,117990.0,240.197,240.2264,239.8834,239.8834,117990.0
2023-01-26 13:55:00,244.78,244.88,244.51,244.73,111449.0,239.9226,240.0206,239.6579,239.8736,111449.0
2023-01-26 14:00:00,244.72,245.05,244.45,245.03,166586.0,239.8638,240.1872,239.5991,240.1676,166586.0
2023-01-26 14:05:00,245.02,245.31,244.92,245.3,137866.0,240.1578,240.4421,240.0598,240.4323,137866.0
2023-01-26 14:10:00,245.32,245.59,245.26,245.51,172078.0,240.4519,240.7165,240.3931,240.6381,172078.0
2023-01-26 14:15:00,245.5,245.75,245.29,245.71,230759.0,240.6283,240.8733,240.4225,240.8341,230759.0
2023-01-26 14:20:00,245.73,245.93,245.69,245.73,161418.0,240.8537,241.0498,240.8145,240.8537,161418.0
2023-01-26 14:25:00,245.72,245.9,245.54,245.9,229755.0,240.8439,241.0204,240.6675,241.0204,229755.0
2023-01-26 14:30:00,245.91,246.15,245.84,245.98,274089.0,241.0302,241.2654,240.9616,241.0988,274089.0
2023-01-26 14:35:00,245.98,246.2,245.9,245.99,219944.0,241.0988,241.3144,241.0204,241.1086,219944.0
2023-01-26 14:40:00,245.96,246.45,245.96,246.28,285026.0,241.0792,241.5594,241.0792,241.3928,285026.0
2023-01-26 14:45:00,246.32,246.38,246.08,246.1,214431.0,241.432,241.4908,241.1968,241.2164,214431.0
2023-01-26 14:50:00,246.11,246.22,245.75,245.89,294007.0,241.2262,241.334,240.8733,241.0106,294007.0
2023-01-26 14:55:00,245.88,246.22,245.87,246.17,228761.0,241.0008,241.334,240.991,241.285,228761.0
2023-01-26 15:00:00,246.18,246.64,246.03,246.49,269762.0,241.2948,241.7457,241.1478,241.5987,269762.0
2023-01-26 15:05:00,246.49,246.57,246.12,246.32,362311.0,241.5987,241.6771,241.236,241.432,362311.0
2023-01-26 15:10:00,246.31,246.59,246.16,246.51,216367.0,241.4222,241.6967,241.2752,241.6183,216367.0
2023-01-26 15:15:00,246.49,246.8,246.48,246.73,287877.0,241.5987,241.9025,241.5889,241.8339,287877.0
2023-01-26 15:20:00,246.74,246.94,246.48,246.85,260544.0,241.8437,242.0397,241.5889,241.9515,260544.0
2023-01-26 15:25:00,246.86,247.27,246.83,247.0,294219.0,241.9613,242.3632,241.9319,242.0985,294219.0
2023-01-26 15:30:00,246.98,247.39,246.9,247.23,284186.0,242.0789,242.4808,242.0005,242.324,284186.0
2023-01-26 15:35:00,247.22,247.34,247.08,247.23,264572.0,242.3142,242.4318,242.1769,242.324,264572.0
2023-01-26 15:40:00,247.24,247.24,246.63,246.75,439455.0,242.3338,242.3338,241.7359,241.8535,439455.0
2023-01-26 15:45:00,246.73,247.07,246.51,247.06,437205.0,241.8339,242.1671,241.6183,242.1573,437205.0
2023-01-26 15:50:00,247.06,247.53,246.93,247.22,826300.0,242.1573,242.618,242.0299,242.3142,826300.0
2023-01-26 15:55:00,247.23,248.31,247.22,248.03,1686937.0,242.324,243.3825,242.3142,243.1081,1686937.0
2023-01-27 09:30:00,249.07,249.36,247.77,247.95,1122953.0,244.1275,244.4117,242.8533,243.0297,1122953.0
2023-01-27 09:35:00,247.94,248.63,247.62,248.11,459235.0,243.0199,243.6962,242.7062,243.1865,459235.0
2023-01-27 09:40:00,248.14,248.26,247.33,248.0,491460.0,243.2159,243.3335,242.422,243.0787,491460.0
2023-01-27 09:45:00,248.04,248.53,247.5,247.71,438012.0,243.1179,243.5982,242.5886,242.7944,438012.0
2023-01-27 09:50:00,247.76,248.71,247.76,248.65,444826.0,242.8435,243.7746,242.8435,243.7158,444826.0
2023-01-27 09:55:00,248.69,248.7,247.61,247.87,248603.0,243.755,243.7648,242.6964,242.9513,248603.0
2023-01-27 10:00:00,247.9,248.66,247.37,248.19,228335.0,242.9807,243.7256,242.4612,243.2649,228335.0
2023-01-27 10:05:00,248.23,248.8,248.0,248.4,222310.0,243.3041,243.8628,243.0787,243.4708,222310.0
2023-01-27 10:10:00,248.44,248.89,247.86,248.15,316708.0,243.51,243.951,242.9415,243.2257,316708.0
2023-01-27 10:15:00,248.15,248.48,248.04,248.42,214529.0,243.2257,243.5492,243.1179,243.4904,214529.0
2023-01-27 10:20:00,248.45,248.65,247.95,248.58,267202.0,243.5198,243.7158,243.0297,243.6472,267202.0
2023-01-27 10:25:00,248.56,248.99,248.09,248.92,249785.0,243.6276,244.049,243.1669,243.9804,249785.0
2023-01-27 10:30:00,248.92,249.0,248.33,248.35,243165.0,243.9804,244.0588,243.4021,243.4217,243165.0
2023-01-27 10:35:00,248.33,248.52,248.11,248.31,176371.0,243.4021,243.5884,243.1865,243.3825,176371.0
2023-01-27 10:40:00,248.3,248.64,248.06,248.29,153881.0,243.3727,243.706,243.1375,243.3629,153881.0
2023-01-27 10:45:00,248.3,248.3,247.31,247.6,221977.0,243.3727,243.3727,242.4024,242.6866,221977.0
2023-01-27 10:50:00,247.55,247.6,247.06,247.24,170256.0,242.6376,242.6866,242.1573,242.3338,170256.0
2023-01-27 10:55:00,247.24,247.75,246.83,247.52,268749.0,242.3338,242.8337,241.9319,242.6082,268749.0
2023-01-27 11:00:00,247.51,247.92,247.34,247.56,181043.0,242.5984,243.0003,242.4318,242.6474,181043.0
2023-01-27 11:05:00,247.53,247.7,247.15,247.51,143523.0,242.618,242.7846,242.2456,242.5984,143523.0
2023-01-27 11:10:00,247.55,247.77,247.29,247.62,103087.0,242.6376,242.8533,242.3828,242.7062,103087.0
2023-01-27 11:15:00,247.63,248.17,247.48,247.88,177565.0,242.716,243.2453,242.569,242.9611,177565.0
2023-01-27 11:20:00,247.87,248.36,247.85,248.16,170459.0,242.9513,243.4315,242.9317,243.2355,170459.0
2023-01-27 11:25:00,248.19,248.42,247.94,248.07,161535.0,243.2649,243.4904,243.0199,243.1473,161535.0
2023-01-27 11:30:00,248.07,248.72,247.93,248.71,156004.0,243.1473,243.7844,243.0101,243.7746,156004.0
2023-01-27 11:35:00,248.73,248.83,248.4,248.48,142508.0,243.7942,243.8922,243.4708,243.5492,142508.0
2023-01-27 11:40:00,248.5,248.88,248.48,248.6,133518.0,243.5688,243.9412,243.5492,243.6668,133518.0
2023-01-27 11:45:00,248.59,248.78,248.38,248.57,119765.0,243.657,243.8432,243.4511,243.6374,119765.0
2023-01-27 11:50:00,248.58,248.72,248.28,248.34,139650.0,243.6472,243.7844,243.3531,243.4119,139650.0
2023-01-27 11:55:00,248.36,248.55,248.28,248.32,142170.0,243.4315,243.6178,243.3531,243.3923,142170.0
2023-01-27 12:00:00,248.33,248.48,247.97,247.99,127500.0,243.4021,243.5492,243.0493,243.0689,127500.0
2023-01-27 12:05:00,247.97,248.59,247.96,248.45,156616.0,243.0493,243.657,243.0395,243.5198,156616.0
2023-01-27 12:10:00,248.43,248.63,248.26,248.54,121020.0,243.5002,243.6962,243.3335,243.608,121020.0
2023-01-27 12:15:00,248.51,248.77,248.46,248.51,211106.0,243.5786,243.8334,243.5296,243.5786,211106.0
2023-01-27 12:20:00,248.51,248.63,248.25,248.38,153053.0,243.5786,243.6962,243.3237,243.4511,153053.0
2023-01-27 12:25:00,248.38,248.41,247.96,248.21,140170.0,243.4511,243.4806,243.0395,243.2845,140170.0
2023-01-27 12:30:00,248.2,248.54,248.07,248.47,103340.0,243.2747,243.608,243.1473,243.5394,103340.0
2023-01-27 12:35:00,248.46,248.72,248.37,248.7,143459.0,243.5296,243.7844,243.4413,243.7648,143459.0
2023-01-27 12:40:00,248.7,248.84,248.43,248.44,103806.0,243.7648,243.902,243.5002,243.51,103806.0
2023-01-27 12:45:00,248.45,248.76,248.37,248.73,102663.0,243.5198,243.8236,243.4413,243.7942,102663.0
2023-01-27 12:50:00,248.73,248.78,248.45,248.62,122146.0,243.7942,243.8432,243.5198,243.6864,122146.0
2023-01-27 12:55:00,248.61,248.66,248.4,248.57,98094.0,243.6766,243.7256,243.4708,243.6374,98094.0
2023-01-27 13:00:00,248.58,248.7,248.28,248.54,136985.0,243.6472,243.7648,243.3531,243.608,136985.0
2023-01-27 13:05:00,248.57,248.59,248.23,248.29,75278.0,243.6374,243.657,243.3041,243.3629,75278.0
2023-01-27 13:10:00,248.28,248.32,248.11,248.17,85168.0,243.3531,243.3923,243.1865,243.2453,85168.0
2023-01-27 13:15:00,248.17,248.17,247.78,247.97,117331.0,243.2453,243.2453,242.8631,243.0493,117331.0
2023-01-27 13:20:00,247.98,248.09,247.83,247.98,104914.0,243.0591,243.1669,242.9121,243.0591,104914.0
2023-01-27 13:25:00,247.97,248.09,247.78,247.99,79931.0,243.0493,243.1669,242.8631,243.0689,79931.0
2023-01-27 13:30:00,248.0,248.32,248.0,248.25,153810.0,243.0787,243.3923,243.0787,243.3237,153810.0
2023-01-27 13:35:00,248.24,248.37,248.16,248.32,101903.0,243.3139,243.4413,243.2355,243.3923,101903.0
2023-01-27 13:40:00,248.37,248.39,247.95,248.29,144108.0,243.4413,243.461,243.0297,243.3629,144108.0
2023-01-27 13:45:00,248.28,248.45,248.25,248.44,71222.0,243.3531,243.5198,243.3237,243.51,71222.0
2023-01-27 13:50:00,248.45,248.45,248.31,248.34,78152.0,243.5198,243.5198,243.3825,243.4119,78152.0
2023-01-27 13:55:00,248.35,248.57,248.35,248.47,90642.0,243.4217,243.6374,243.4217,243.5394,90642.0
2023-01-27 14:00:00,248.47,248.75,248.47,248.57,146888.0,243.5394,243.8138,243.5394,243.6374,146888.0
2023-01-27 14:05:00,248.56,248.68,248.31,248.48,98296.0,243.6276,243.7452,243.3825,243.5492,98296.0
2023-01-27 14:10:00,248.47,248.7,248.44,248.68,99351.0,243.5394,243.7648,243.51,243.7452,99351.0
2023-01-27 14:15:00,248.68,248.76,248.51,248.62,267988.0,243.7452,243.8236,243.5786,243.6864,267988.0
2023-01-27 14:20:00,248.61,248.66,248.34,248.42,116449.0,243.6766,243.7256,243.4119,243.4904,116449.0
2023-01-27 14:25:00,248.43,248.52,248.36,248.37,111219.0,243.5002,243.5884,243.4315,243.4413,111219.0
2023-01-27 14:30:00,248.39,248.5,248.22,248.24,124647.0,243.461,243.5688,243.2943,243.3139,124647.0
2023-01-27 14:35:00,248.26,248.58,248.24,248.55,88988.0,243.3335,243.6472,243.3139,243.6178,88988.0
2023-01-27 14:40:00,248.56,248.67,248.48,248.52,171338.0,243.6276,243.7354,243.5492,243.5884,171338.0
2023-01-27 14:45:00,248.51,248.69,248.43,248.66,127758.0,243.5786,243.755,243.5002,243.7256,127758.0
2023-01-27 14:50:00,248.66,248.75,248.47,248.72,124009.0,243.7256,243.8138,243.5394,243.7844,124009.0
2023-01-27 14:55:00,248.73,248.78,248.55,248.6,117356.0,243.7942,243.8432,243.6178,243.6668,117356.0
2023-01-27 15:00:00,248.61,249.28,248.61,249.24,310719.0,243.6766,244.3333,243.6766,244.2941,310719.0
2023-01-27 15:05:00,249.24,249.72,249.2,249.58,325437.0,244.2941,244.7646,244.2549,244.6273,325437.0
2023-01-27 15:10:00,249.58,249.65,249.21,249.29,231616.0,244.6273,244.6959,244.2647,244.3431,231616.0
2023-01-27 15:15:00,249.3,249.37,249.06,249.33,152432.0,244.3529,244.4215,244.1177,244.3823,152432.0
2023-01-27 15:20:00,249.34,249.41,249.02,249.28,144861.0,244.3921,244.4607,244.0784,244.3333,144861.0
2023-01-27 15:25:00,249.29,249.48,249.08,249.46,148296.0,244.3431,244.5293,244.1373,244.5097,148296.0
2023-01-27 15:30:00,249.45,249.75,249.28,249.69,249355.0,244.4999,244.794,244.3333,244.7352,249355.0
2023-01-27 15:35:00,249.68,249.78,249.45,249.6,238139.0,244.7254,244.8234,244.4999,244.6469,238139.0
2023-01-27 15:40:00,249.6,249.83,249.14,249.22,300519.0,244.6469,244.8724,244.1961,244.2745,300519.0
2023-01-27 15:45:00,249.21,249.22,248.73,248.98,341801.0,244.2647,244.2745,243.7942,244.0392,341801.0
2023-01-27 15:50:00,249.0,249.06,247.79,248.36,495851.0,244.0588,244.1177,242.8729,243.4315,495851.0
2023-01-27 15:55:00,248.34,248.47,247.88,248.17,1124599.0,243.4119,243.5394,242.9611,243.2453,1124599.0
2023-01-30 09:30:00,244.5,245.6,244.16,244.61,824173.0,239.6481,240.7263,239.3149,239.756,824173.0
2023-01-30 09:35:00,244.59,245.23,244.35,245.05,444075.0,239.7364,240.3637,239.5011,240.1872,444075.0
2023-01-30 09:40:00,245.08,245.16,243.92,244.41,351545.0,240.2166,240.295,239.0797,239.5599,351545.0
2023-01-30 09:45:00,244.42,245.39,244.3,245.08,246282.0,239.5697,240.5205,239.4521,240.2166,246282.0
2023-01-30 09:50:00,245.09,245.12,243.56,243.68,313906.0,240.2264,240.2558,238.7268,238.8444,313906.0
2023-01-30 09:55:00,243.71,245.14,243.58,244.76,274066.0,238.8738,240.2754,238.7464,239.903,274066.0
2023-01-30 10:00:00,244.72,245.05,244.38,244.89,178141.0,239.8638,240.1872,239.5305,240.0304,178141.0
2023-01-30 10:05:00,244.9,244.97,244.49,244.68,172417.0,240.0402,240.1088,239.6383,239.8246,172417.0
2023-01-30 10:10:00,244.66,244.8,243.64,243.78,304168.0,239.805,239.9422,238.8052,238.9424,304168.0
2023-01-30 10:15:00,243.79,243.88,243.42,243.46,400032.0,238.9522,239.0404,238.5896,238.6288,400032.0
2023-01-30 10:20:00,243.45,243.66,243.12,243.34,317408.0,238.619,238.8248,238.2955,238.5112,317408.0
2023-01-30 10:25:00,243.33,243.5,242.77,243.38,260142.0,238.5014,238.668,237.9525,238.5504,260142.0
2023-01-30 10:30:00,243.41,243.42,242.85,243.02,219942.0,238.5798,238.5896,238.0309,238.1975,219942.0
2023-01-30 10:35:00,243.0,243.23,242.67,242.73,214092.0,238.1779,238.4033,237.8545,237.9133,214092.0
2023-01-30 10:40:00,242.71,242.74,242.3,242.55,254684.0,237.8937,237.9231,237.4918,237.7368,254684.0
2023-01-30 10:45:00,242.54,242.89,242.4,242.77,267506.0,237.727,238.0701,237.5898,237.9525,267506.0
2023-01-30 10:50:00,242.76,242.98,242.26,242.53,153029.0,237.9427,238.1583,237.4526,237.7172,153029.0
2023-01-30 10:55:00,242.52,243.1,242.46,242.99,200327.0,237.7074,238.2759,237.6486,238.1681,200327.0
2023-01-30 11:00:00,243.0,243.09,242.69,242.92,127657.0,238.1779,238.2661,237.8741,238.0995,127657.0
2023-01-30 11:05:00,242.9,243.16,242.78,243.12,91953.0,238.0799,238.3347,237.9623,238.2955,91953.0
2023-01-30 11:10:00,243.11,243.63,243.09,243.34,181569.0,238.2857,238.7954,238.2661,238.5112,181569.0
2023-01-30 11:15:00,243.33,243.85,243.27,243.72,203361.0,238.5014,239.011,238.4426,238.8836,203361.0
2023-01-30 11:20:00,243.73,243.85,243.5,243.69,148508.0,238.8934,239.011,238.668,238.8542,148508.0
2023-01-30 11:25:00,243.68,243.96,243.35,243.8,107819.0,238.8444,239.1189,238.521,238.962,107819.0
2023-01-30 11:30:00,243.8,244.08,243.62,243.72,134018.0,238.962,239.2365,238.7856,238.8836,134018.0
2023-01-30 11:35:00,243.7,243.76,243.29,243.4,108074.0,238.864,238.9228,238.4622,238.57,108074.0
2023-01-30 11:40:00,243.4,243.65,243.37,243.64,119941.0,238.57,238.815,238.5406,238.8052,119941.0
2023-01-30 11:45:00,243.63,243.77,243.13,243.21,96046.0,238.7954,238.9326,238.3053,238.3837,96046.0
2023-01-30 11:50:00,243.22,243.44,242.98,243.01,120426.0,238.3935,238.6092,238.1583,238.1877,120426.0
2023-01-30 11:55:00,243.0,243.74,242.76,243.67,153289.0,238.1779,238.9032,237.9427,238.8346,153289.0
2023-01-30 12:00:00,243.67,243.83,243.56,243.67,96208.0,238.8346,238.9914,238.7268,238.8346,96208.0
2023-01-30 12:05:00,243.66,243.95,243.64,243.76,104600.0,238.8248,239.1091,238.8052,238.9228,104600.0
2023-01-30 12:10:00,243.76,244.08,243.63,244.06,94069.0,238.9228,239.2365,238.7954,239.2169,94069.0
2023-01-30 12:15:00,244.07,244.11,243.57,243.64,128243.0,239.2267,239.2659,238.7366,238.8052,128243.0
2023-01-30 12:20:00,243.66,243.74,243.33,243.48,107465.0,238.8248,238.9032,238.5014,238.6484,107465.0
2023-01-30 12:25:00,243.46,243.69,243.12,243.68,116162.0,238.6288,238.8542,238.2955,238.8444,116162.0
2023-01-30 12:30:00,243.66,243.69,243.23,243.33,87373.0,238.8248,238.8542,238.4033,238.5014,87373.0
2023-01-30 12:35:00,243.33,243.48,243.15,243.19,98939.0,238.5014,238.6484,238.3249,238.3641,98939.0
2023-01-30 12:40:00,243.2,243.37,243.1,243.13,133783.0,238.3739,238.5406,238.2759,238.3053,133783.0
2023-01-30 12:45:00,243.13,243.16,242.72,242.88,140711.0,238.3053,238.3347,237.9035,238.0603,140711.0
2023-01-30 12:50:00,242.83,243.27,242.62,243.05,145232.0,238.0113,238.4426,237.8055,238.2269,145232.0
2023-01-30 12:55:00,243.04,243.21,242.74,242.94,103858.0,238.2171,238.3837,237.9231,238.1191,103858.0
2023-01-30 13:00:00,242.94,243.16,242.69,243.16,136671.0,238.1191,238.3347,237.8741,238.3347,136671.0
2023-01-30 13:05:00,243.17,243.29,243.01,243.2,104128.0,238.3445,238.4622,238.1877,238.3739,104128.0
2023-01-30 13:10:00,243.22,243.3,243.11,243.18,103431.0,238.3935,238.472,238.2857,238.3543,103431.0
2023-01-30 13:15:00,243.17,243.58,243.02,243.34,184918.0,238.3445,238.7464,238.1975,238.5112,184918.0
2023-01-30 13:20:00,243.35,243.54,243.3,243.5,98724.0,238.521,238.7072,238.472,238.668,98724.0
2023-01-30 13:25:00,243.5,243.5,243.23,243.27,104582.0,238.668,238.668,238.4033,238.4426,104582.0
2023-01-30 13:30:00,243.26,243.26,242.82,242.94,92159.0,238.4328,238.4328,238.0015,238.1191,92159.0
2023-01-30 13:35:00,242.95,243.02,242.8,243.01,131467.0,238.1289,238.1975,237.9819,238.1877,131467.0
2023-01-30 13:40:00,243.0,243.05,242.52,242.82,94619.0,238.1779,238.2269,237.7074,238.0015,94619.0
2023-01-30 13:45:00,242.81,242.82,242.53,242.8,69073.0,237.9917,238.0015,237.7172,237.9819,69073.0
2023-01-30 13:50:00,242.8,242.85,242.47,242.63,113077.0,237.9819,238.0309,237.6584,237.8153,113077.0
2023-01-30 13:55:00,242.63,242.95,242.53,242.89,97795.0,237.8153,238.1289,237.7172,238.0701,97795.0
2023-01-30 14:00:00,242.89,243.05,242.79,243.03,113031.0,238.0701,238.2269,237.9721,238.2073,113031.0
2023-01-30 14:05:00,243.0,243.17,242.92,242.96,116580.0,238.1779,238.3445,238.0995,238.1387,116580.0
2023-01-30 14:10:00,242.97,243.1,242.82,243.03,75680.0,238.1485,238.2759,238.0015,238.2073,75680.0
2023-01-30 14:15:00,243.01,243.08,242.62,242.81,127964.0,238.1877,238.2563,237.8055,237.9917,127964.0
2023-01-30 14:20:00,242.81,242.98,242.7,242.74,83994.0,237.9917,238.1583,237.8839,237.9231,83994.0
2023-01-30 14:25:00,242.74,242.85,242.65,242.65,75670.0,237.9231,238.0309,237.8349,237.8349,75670.0
2023-01-30 14:30:00,242.65,242.84,242.57,242.72,125051.0,237.8349,238.0211,237.7564,237.9035,125051.0
2023-01-30 14:35:00,242.73,243.11,242.61,242.93,197068.0,237.9133,238.2857,237.7956,238.1093,197068.0
2023-01-30 14:40:00,242.94,242.94,242.6,242.76,118599.0,238.1191,238.1191,237.7858,237.9427,118599.0
2023-01-30 14:45:00,242.75,242.84,242.48,242.51,85255.0,237.9329,238.0211,237.6682,237.6976,85255.0
2023-01-30 14:50:00,242.51,242.53,242.2,242.39,163895.0,237.6976,237.7172,237.3938,237.58,163895.0
2023-01-30 14:55:00,242.38,242.7,242.35,242.62,147100.0,237.5702,237.8839,237.5408,237.8055,147100.0
2023-01-30 15:00:00,242.62,243.12,242.61,243.01,143200.0,237.8055,238.2955,237.7956,238.1877,143200.0
2023-01-30 15:05:00,243.0,243.05,242.47,242.65,143346.0,238.1779,238.2269,237.6584,237.8349,143346.0
2023-01-30 15:10:00,242.66,242.76,242.41,242.44,124132.0,237.8447,237.9427,237.5996,237.629,124132.0
2023-01-30 15:15:00,242.44,242.57,242.33,242.49,113647.0,237.629,237.7564,237.5212,237.678,113647.0
2023-01-30 15:20:00,242.5,242.53,242.21,242.27,127085.0,237.6878,237.7172,237.4036,237.4624,127085.0
2023-01-30 15:25:00,242.25,242.54,242.22,242.38,140831.0,237.4428,237.727,237.4134,237.5702,140831.0
2023-01-30 15:30:00,242.38,242.85,242.22,242.74,273269.0,237.5702,238.0309,237.4134,237.9231,273269.0
2023-01-30 15:35:00,242.73,243.04,242.73,243.02,218160.0,237.9133,238.2171,237.9133,238.1975,218160.0
2023-01-30 15:40:00,243.03,243.23,242.79,243.17,253379.0,238.2073,238.4033,237.9721,238.3445,253379.0
2023-01-30 15:45:00,243.19,243.4,243.05,243.18,258074.0,238.3641,238.57,238.2269,238.3543,258074.0
2023-01-30 15:50:00,243.2,243.61,242.96,243.04,446883.0,238.3739,238.7758,238.1387,238.2171,446883.0
2023-01-30 15:55:00,243.04,243.09,242.5,242.76,1089910.0,238.2171,238.2661,237.6878,237.9427,1089910.0
2023-01-31 09:30:00,243.45,244.13,243.17,243.56,709721.0,238.619,239.2855,238.3445,238.7268,709721.0
2023-01-31 09:35:00,243.56,243.95,242.94,243.54,217651.0,238.7268,239.1091,238.1191,238.7072,217651.0
2023-01-31 09:40:00,243.6,244.43,243.21,243.7,307160.0,238.766,239.5795,238.3837,238.864,307160.0
2023-01-31 09:45:00,243.74,244.66,243.32,244.43,233063.0,238.9032,239.805,238.4916,239.5795,233063.0
2023-01-31 09:50:00,244.44,244.64,244.06,244.34,203091.0,239.5893,239.7854,239.2169,239.4913,203091.0
2023-01-31 09:55:00,244.35,244.75,243.59,243.77,202677.0,239.5011,239.8932,238.7562,238.9326,202677.0
2023-01-31 10:00:00,243.85,244.69,243.85,244.03,251131.0,239.011,239.8344,239.011,239.1875,251131.0
2023-01-31 10:05:00,244.03,244.63,243.62,243.78,231234.0,239.1875,239.7756,238.7856,238.9424,231234.0
2023-01-31 10:10:00,243.79,245.03,243.66,244.98,315425.0,238.9522,240.1676,238.8248,240.1186,315425.0
2023-01-31 10:15:00,245.01,245.17,244.7,245.03,183783.0,240.148,240.3048,239.8442,240.1676,183783.0
2023-01-31 10:20:00,245.04,245.17,244.54,244.8,125088.0,240.1774,240.3048,239.6874,239.9422,125088.0
2023-01-31 10:25:00,244.8,245.26,244.46,245.19,140615.0,239.9422,240.3931,239.6089,240.3245,140615.0
2023-01-31 10:30:00,245.23,245.41,244.84,245.11,133508.0,240.3637,240.5401,239.9814,240.246,133508.0
2023-01-31 10:35:00,245.15,245.39,245.04,245.31,134001.0,240.2852,240.5205,240.1774,240.4421,134001.0
2023-01-31 10:40:00,245.3,245.55,244.98,245.21,124897.0,240.4323,240.6773,240.1186,240.3441,124897.0
2023-01-31 10:45:00,245.21,245.31,244.9,245.01,132550.0,240.3441,240.4421,240.0402,240.148,132550.0
2023-01-31 10:50:00,245.02,245.56,244.62,244.86,118373.0,240.1578,240.6871,239.7658,240.001,118373.0
2023-01-31 10:55:00,244.89,244.9,244.54,244.71,112086.0,240.0304,240.0402,239.6874,239.854,112086.0
2023-01-31 11:00:00,244.7,245.29,244.69,245.23,93580.0,239.8442,240.4225,239.8344,240.3637,93580.0
2023-01-31 11:05:00,245.21,245.21,244.89,245.08,77031.0,240.3441,240.3441,240.0304,240.2166,77031.0
2023-01-31 11:10:00,245.08,245.26,244.8,245.25,66964.0,240.2166,240.3931,239.9422,240.3833,66964.0
2023-01-31 11:15:00,245.24,245.44,245.06,245.36,117913.0,240.3735,240.5695,240.197,240.4911,117913.0
2023-01-31 11:20:00,245.4,245.96,245.3,245.87,203800.0,240.5303,241.0792,240.4323,240.991,203800.0
2023-01-31 11:25:00,245.87,246.06,245.71,245.97,170428.0,240.991,241.1772,240.8341,241.089,170428.0
2023-01-31 11:30:00,245.96,246.18,245.9,246.05,154157.0,241.0792,241.2948,241.0204,241.1674,154157.0
2023-01-31 11:35:00,246.05,246.38,245.88,246.03,169617.0,241.1674,241.4908,241.0008,241.1478,169617.0
2023-01-31 11:40:00,246.06,246.23,245.92,245.98,126979.0,241.1772,241.3438,241.04,241.0988,126979.0
2023-01-31 11:45:00,246.01,246.13,245.84,245.91,114461.0,241.1282,241.2458,240.9616,241.0302,114461.0
2023-01-31 11:50:00,245.91,246.2,245.78,246.19,81998.0,241.0302,241.3144,240.9027,241.3046,81998.0
2023-01-31 11:55:00,246.17,246.22,245.86,245.88,64922.0,241.285,241.334,240.9812,241.0008,64922.0
2023-01-31 12:00:00,245.89,245.91,245.28,245.56,131158.0,241.0106,241.0302,240.4127,240.6871,131158.0
2023-01-31 12:05:00,245.55,245.71,245.4,245.65,55311.0,240.6773,240.8341,240.5303,240.7753,55311.0
2023-01-31 12:10:00,245.68,245.77,245.34,245.53,78521.0,240.8047,240.8929,240.4715,240.6577,78521.0
2023-01-31 12:15:00,245.55,246.16,245.49,246.01,112686.0,240.6773,241.2752,240.6185,241.1282,112686.0
2023-01-31 12:20:00,246.04,246.12,245.8,245.93,89186.0,241.1576,241.236,240.9223,241.0498,89186.0
2023-01-31 12:25:00,245.93,246.04,245.7,245.75,79001.0,241.0498,241.1576,240.8243,240.8733,79001.0
2023-01-31 12:30:00,245.73,245.93,245.67,245.84,69437.0,240.8537,241.0498,240.7949,240.9616,69437.0
2023-01-31 12:35:00,245.85,246.3,245.76,246.3,95102.0,240.9714,241.4124,240.8831,241.4124,95102.0
2023-01-31 12:40:00,246.31,246.47,246.27,246.36,83836.0,241.4222,241.5791,241.383,241.4712,83836.0
2023-01-31 12:45:00,246.38,246.44,246.21,246.24,61175.0,241.4908,241.5496,241.3242,241.3536,61175.0
2023-01-31 12:50:00,246.24,246.33,246.04,246.23,53039.0,241.3536,241.4418,241.1576,241.3438,53039.0
2023-01-31 12:55:00,246.22,246.25,246.05,246.18,51287.0,241.334,241.3634,241.1674,241.2948,51287.0
2023-01-31 13:00:00,246.2,246.33,246.05,246.28,57559.0,241.3144,241.4418,241.1674,241.3928,57559.0
2023-01-31 13:05:00,246.28,246.33,246.0,246.03,58251.0,241.3928,241.4418,241.1184,241.1478,58251.0
2023-01-31 13:10:00,246.02,246.14,245.79,245.96,68828.0,241.138,241.2556,240.9125,241.0792,68828.0
2023-01-31 13:15:00,245.97,246.14,245.89,246.14,79211.0,241.089,241.2556,241.0106,241.2556,79211.0
2023-01-31 13:20:00,246.14,246.2,245.65,245.74,78954.0,241.2556,241.3144,240.7753,240.8635,78954.0
2023-01-31 13:25:00,245.75,245.92,245.67,245.9,83774.0,240.8733,241.04,240.7949,241.0204,83774.0
2023-01-31 13:30:00,245.9,246.12,245.9,246.0,61698.0,241.0204,241.236,241.0204,241.1184,61698.0
2023-01-31 13:35:00,245.99,246.03,245.73,245.85,51777.0,241.1086,241.1478,240.8537,240.9714,51777.0
2023-01-31 13:40:00,245.87,246.03,245.84,245.94,60530.0,240.991,241.1478,240.9616,241.0596,60530.0
2023-01-31 13:45:00,245.94,246.49,245.91,246.41,99465.0,241.0596,241.5987,241.0302,241.5202,99465.0
2023-01-31 13:50:00,246.41,246.68,246.36,246.59,109853.0,241.5202,241.7849,241.4712,241.6967,109853.0
2023-01-31 13:55:00,246.61,246.76,246.6,246.69,125901.0,241.7163,241.8633,241.7065,241.7947,125901.0
2023-01-31 14:00:00,246.68,246.85,246.66,246.7,140669.0,241.7849,241.9515,241.7653,241.8045,140669.0
2023-01-31 14:05:00,246.7,247.04,246.69,246.99,153029.0,241.8045,242.1377,241.7947,242.0887,153029.0
2023-01-31 14:10:00,246.97,246.99,246.66,246.73,111354.0,242.0691,242.0887,241.7653,241.8339,111354.0
2023-01-31 14:15:00,246.72,246.8,246.54,246.62,101101.0,241.8241,241.9025,241.6477,241.7261,101101.0
2023-01-31 14:20:00,246.63,246.73,246.55,246.6,76148.0,241.7359,241.8339,241.6575,241.7065,76148.0
2023-01-31 14:25:00,246.6,246.74,246.55,246.72,96990.0,241.7065,241.8437,241.6575,241.8241,96990.0
2023-01-31 14:30:00,246.73,246.85,246.63,246.74,102532.0,241.8339,241.9515,241.7359,241.8437,102532.0
2023-01-31 14:35:00,246.76,246.85,246.62,246.75,85070.0,241.8633,241.9515,241.7261,241.8535,85070.0
2023-01-31 14:40:00,246.77,246.92,246.74,246.85,105972.0,241.8731,242.0201,241.8437,241.9515,105972.0
2023-01-31 14:45:00,246.87,246.9,246.68,246.85,94124.0,241.9711,242.0005,241.7849,241.9515,94124.0
2023-01-31 14:50:00,246.84,247.01,246.71,246.72,183965.0,241.9417,242.1083,241.8143,241.8241,183965.0
2023-01-31 14:55:00,246.69,246.77,246.58,246.62,91322.0,241.7947,241.8731,241.6869,241.7261,91322.0
2023-01-31 15:00:00,246.61,246.9,246.61,246.75,196739.0,241.7163,242.0005,241.7163,241.8535,196739.0
2023-01-31 15:05:00,246.75,246.93,246.63,246.63,111689.0,241.8535,242.0299,241.7359,241.7359,111689.0
2023-01-31 15:10:00,246.62,246.7,246.3,246.44,158136.0,241.7261,241.8045,241.4124,241.5496,158136.0
2023-01-31 15:15:00,246.44,246.46,246.09,246.19,108376.0,241.5496,241.5693,241.2066,241.3046,108376.0
2023-01-31 15:20:00,246.18,246.39,246.18,246.24,174130.0,241.2948,241.5006,241.2948,241.3536,174130.0
2023-01-31 15:25:00,246.25,246.31,245.99,246.18,160848.0,241.3634,241.4222,241.1086,241.2948,160848.0
2023-01-31 15:30:00,246.17,246.52,246.16,246.42,173612.0,241.285,241.6281,241.2752,241.53,173612.0
2023-01-31 15:35:00,246.42,246.61,246.35,246.4,190202.0,241.53,241.7163,241.4614,241.5104,190202.0
2023-01-31 15:40:00,246.41,246.83,246.36,246.83,169742.0,241.5202,241.9319,241.4712,241.9319,169742.0
2023-01-31 15:45:00,246.82,246.89,246.44,246.47,243909.0,241.9221,241.9907,241.5496,241.5791,243909.0
2023-01-31 15:50:00,246.45,247.32,246.29,247.1,522815.0,241.5594,242.4122,241.4026,242.1965,522815.0
2023-01-31 15:55:00,247.07,247.95,246.67,247.82,1300773.0,242.1671,243.0297,241.7751,242.9023,1300773.0
2023-02-01 09:30:00,247.83,248.45,246.52,246.59,586810.0,242.9121,243.5198,241.6281,241.6967,586810.0
2023-02-01 09:35:00,246.56,247.73,246.23,247.31,264987.0,241.6673,242.814,241.3438,242.4024,264987.0
2023-02-01 09:40:00,247.28,247.42,246.58,246.88,216401.0,242.373,242.5102,241.6869,241.9809,216401.0
2023-02-01 09:45:00,246.88,247.24,246.69,247.11,159495.0,241.9809,242.3338,241.7947,242.2064,159495.0
2023-02-01 09:50:00,247.15,247.62,246.96,247.09,168126.0,242.2456,242.7062,242.0593,242.1867,168126.0
2023-02-01 09:55:00,247.05,247.47,247.05,247.23,133060.0,242.1475,242.5592,242.1475,242.324,133060.0
2023-02-01 10:00:00,247.26,247.41,246.08,246.3,203594.0,242.3534,242.5004,241.1968,241.4124,203594.0
2023-02-01 10:05:00,246.28,246.37,245.63,246.08,215223.0,241.3928,241.481,240.7557,241.1968,215223.0
2023-02-01 10:10:00,246.11,246.33,245.72,246.28,181024.0,241.2262,241.4418,240.8439,241.3928,181024.0
2023-02-01 10:15:00,246.21,246.44,245.63,246.35,142242.0,241.3242,241.5496,240.7557,241.4614,142242.0
2023-02-01 10:20:00,246.38,246.54,245.75,246.14,156453.0,241.4908,241.6477,240.8733,241.2556,156453.0
2023-02-01 10:25:00,246.13,246.26,245.78,246.2,110535.0,241.2458,241.3732,240.9027,241.3144,110535.0
2023-02-01 10:30:00,246.27,246.42,246.08,246.23,106811.0,241.383,241.53,241.1968,241.3438,106811.0
2023-02-01 10:35:00,246.22,246.86,245.85,246.78,445991.0,241.334,241.9613,240.9714,241.8829,445991.0
2023-02-01 10:40:00,246.77,247.31,246.05,246.05,548904.0,241.8731,242.4024,241.1674,241.1674,548904.0
2023-02-01 10:45:00,246.06,246.57,246.02,246.19,170268.0,241.1772,241.6771,241.138,241.3046,170268.0
2023-02-01 10:50:00,246.2,246.25,245.75,246.24,149996.0,241.3144,241.3634,240.8733,241.3536,149996.0
2023-02-01 10:55:00,246.25,246.42,246.03,246.15,115048.0,241.3634,241.53,241.1478,241.2654,115048.0
2023-02-01 11:00:00,246.15,246.29,245.8,246.07,137757.0,241.2654,241.4026,240.9223,241.187,137757.0
2023-02-01 11:05:00,246.06,246.21,245.89,246.11,67094.0,241.1772,241.3242,241.0106,241.2262,67094.0
2023-02-01 11:10:00,246.1,246.32,245.95,246.23,64959.0,241.2164,241.432,241.0694,241.3438,64959.0
2023-02-01 11:15:00,246.24,246.45,246.19,246.22,71497.0,241.3536,241.5594,241.3046,241.334,71497.0
2023-02-01 11:20:00,246.21,246.84,246.14,246.75,134455.0,241.3242,241.9417,241.2556,241.8535,134455.0
2023-02-01 11:25:00,246.75,246.86,246.62,246.85,85253.0,241.8535,241.9613,241.7261,241.9515,85253.0
2023-02-01 11:30:00,246.85,247.03,246.76,247.02,81115.0,241.9515,242.1279,241.8633,242.1181,81115.0
2023-02-01 11:35:00,247.04,247.05,246.84,247.01,90281.0,242.1377,242.1475,241.9417,242.1083,90281.0
2023-02-01 11:40:00,246.99,247.29,246.97,247.24,76269.0,242.0887,242.3828,242.0691,242.3338,76269.0
2023-02-01 11:45:00,247.24,247.29,246.92,247.03,61128.0,242.3338,242.3828,242.0201,242.1279,61128.0
2023-02-01 11:50:00,247.02,247.16,246.9,246.93,90911.0,242.1181,242.2554,242.0005,242.0299,90911.0
2023-02-01 11:55:00,246.92,247.19,246.59,247.19,103505.0,242.0201,242.2848,241.6967,242.2848,103505.0
2023-02-01 12:00:00,247.2,247.24,246.85,246.93,92971.0,242.2946,242.3338,241.9515,242.0299,92971.0
2023-02-01 12:05:00,246.91,247.07,246.75,246.9,81891.0,242.0103,242.1671,241.8535,242.0005,81891.0
2023-02-01 12:10:00,246.92,247.13,246.86,246.99,72190.0,242.0201,242.226,241.9613,242.0887,72190.0
2023-02-01 12:15:00,246.97,247.04,246.72,246.9,68083.0,242.0691,242.1377,241.8241,242.0005,68083.0
2023-02-01 12:20:00,246.94,247.29,246.83,247.27,109178.0,242.0397,242.3828,241.9319,242.3632,109178.0
2023-02-01 12:25:00,247.27,247.32,247.01,247.07,69096.0,242.3632,242.4122,242.1083,242.1671,69096.0
2023-02-01 12:30:00,247.07,247.15,246.92,247.09,92846.0,242.1671,242.2456,242.0201,242.1867,92846.0
2023-02-01 12:35:00,247.1,247.18,246.9,247.0,84380.0,242.1965,242.275,242.0005,242.0985,84380.0
2023-02-01 12:40:00,247.0,247.25,246.97,247.21,82758.0,242.0985,242.3436,242.0691,242.3044,82758.0
2023-02-01 12:45:00,247.26,247.28,246.94,246.94,69054.0,242.3534,242.373,242.0397,242.0397,69054.0
2023-02-01 12:50:00,246.89,246.98,246.82,246.9,65803.0,241.9907,242.0789,241.9221,242.0005,65803.0
2023-02-01 12:55:00,246.89,247.1,246.83,246.91,68384.0,241.9907,242.1965,241.9319,242.0103,68384.0
2023-02-01 13:00:00,246.9,247.12,246.81,247.12,59731.0,242.0005,242.2162,241.9123,242.2162,59731.0
2023-02-01 13:05:00,247.09,247.32,247.04,247.11,77599.0,242.1867,242.4122,242.1377,242.2064,77599.0
2023-02-01 13:10:00,247.08,247.46,247.05,247.22,186099.0,242.1769,242.5494,242.1475,242.3142,186099.0
2023-02-01 13:15:00,247.23,247.29,246.95,246.96,77610.0,242.324,242.3828,242.0495,242.0593,77610.0
2023-02-01 13:20:00,246.96,247.1,246.95,246.97,70946.0,242.0593,242.1965,242.0495,242.0691,70946.0
2023-02-01 13:25:00,246.99,247.09,246.92,247.03,83085.0,242.0887,242.1867,242.0201,242.1279,83085.0
2023-02-01 13:30:00,247.04,247.44,247.0,247.44,77907.0,242.1377,242.5298,242.0985,242.5298,77907.0
2023-02-01 13:35:00,247.46,247.53,247.06,247.17,96420.0,242.5494,242.618,242.1573,242.2652,96420.0
2023-02-01 13:40:00,247.16,247.47,247.13,247.18,77153.0,242.2554,242.5592,242.226,242.275,77153.0
2023-02-01 13:45:00,247.17,247.18,246.82,246.95,103490.0,242.2652,242.275,241.9221,242.0495,103490.0
2023-02-01 13:50:00,246.94,247.11,246.83,247.11,133068.0,242.0397,242.2064,241.9319,242.2064,133068.0
2023-02-01 13:55:00,247.12,247.75,246.97,247.15,144906.0,242.2162,242.8337,242.0691,242.2456,144906.0
2023-02-01 14:00:00,247.12,247.69,245.81,246.79,321734.0,242.2162,242.7748,240.9321,241.8927,321734.0
2023-02-01 14:05:00,246.76,248.51,246.67,248.01,305154.0,241.8633,243.5786,241.7751,243.0885,305154.0
2023-02-01 14:10:00,248.0,248.65,247.92,248.04,199195.0,243.0787,243.7158,243.0003,243.1179,199195.0
2023-02-01 14:15:00,248.05,248.19,247.04,247.66,240317.0,243.1277,243.2649,242.1377,242.7454,240317.0
2023-02-01 14:20:00,247.65,247.99,247.55,247.68,135560.0,242.7356,243.0689,242.6376,242.765,135560.0
2023-02-01 14:25:00,247.66,247.77,247.43,247.47,90576.0,242.7454,242.8533,242.52,242.5592,90576.0
2023-02-01 14:30:00,247.47,247.82,245.47,246.48,443051.0,242.5592,242.9023,240.5989,241.5889,443051.0
2023-02-01 14:35:00,246.41,249.63,246.18,249.31,494941.0,241.5202,244.6763,241.2948,244.3627,494941.0
2023-02-01 14:40:00,249.32,250.98,249.05,250.92,491182.0,244.3725,245.9996,244.1079,245.9407,491182.0
2023-02-01 14:45:00,250.96,252.73,250.65,252.3,547042.0,245.98,247.7148,245.6761,247.2934,547042.0
2023-02-01 14:50:00,252.24,253.12,252.06,252.34,523863.0,247.2346,248.0971,247.0581,247.3326,523863.0
2023-02-01 14:55:00,252.36,252.68,251.83,252.21,381843.0,247.3522,247.6658,246.8327,247.2051,381843.0
2023-02-01 15:00:00,252.21,253.3,252.11,252.96,405626.0,247.2051,248.2735,247.1071,247.9403,405626.0
2023-02-01 15:05:00,252.97,254.14,252.92,253.84,443094.0,247.9501,249.0968,247.9011,248.8028,443094.0
2023-02-01 15:10:00,253.83,253.92,252.79,253.15,418471.0,248.793,248.8812,247.7736,248.1265,418471.0
2023-02-01 15:15:00,253.15,253.22,252.02,252.94,427674.0,248.1265,248.1951,247.0189,247.9207,427674.0
2023-02-01 15:20:00,252.98,253.46,252.31,252.78,289888.0,247.9599,248.4303,247.3032,247.7638,289888.0
2023-02-01 15:25:00,252.81,253.23,252.65,253.17,230036.0,247.7932,248.2049,247.6364,248.1461,230036.0
2023-02-01 15:30:00,253.17,253.79,252.96,253.7,443604.0,248.1461,248.7538,247.9403,248.6656,443604.0
2023-02-01 15:35:00,253.69,255.18,253.68,254.81,676221.0,248.6558,250.1162,248.646,249.7536,676221.0
2023-02-01 15:40:00,254.78,255.14,254.13,254.24,473071.0,249.7241,250.077,249.087,249.1949,473071.0
2023-02-01 15:45:00,254.23,254.34,253.49,253.65,521938.0,249.1851,249.2929,248.4597,248.6166,521938.0
2023-02-01 15:50:00,253.6,253.6,252.1,252.6,784720.0,248.5676,248.5676,247.0973,247.5874,784720.0
2023-02-01 15:55:00,252.61,253.09,252.3,252.75,1099528.0,247.5972,248.0677,247.2934,247.7344,1099528.0
2023-02-02 09:30:00,258.87,260.66,258.75,260.06,2015465.0,253.733,255.4875,253.6154,254.8994,2015465.0
2023-02-02 09:35:00,260.16,260.43,258.51,259.19,583909.0,254.9974,255.262,253.3801,254.0466,583909.0
2023-02-02 09:40:00,259.19,259.53,258.31,258.88,413549.0,254.0466,254.3799,253.1841,253.7428,413549.0
2023-02-02 09:45:00,258.9,259.85,258.06,259.7,528491.0,253.7624,254.6935,252.9391,254.5465,528491.0
2023-02-02 09:50:00,259.75,259.82,258.64,259.33,348757.0,254.5955,254.6641,253.5076,254.1839,348757.0
2023-02-02 09:55:00,259.32,259.33,258.05,258.12,383897.0,254.1741,254.1839,252.9293,252.9979,383897.0
2023-02-02 10:00:00,258.15,258.52,257.46,258.3,447812.0,253.0273,253.3899,252.351,253.1743,447812.0
2023-02-02 10:05:00,258.34,258.81,257.69,257.77,279641.0,253.2135,253.6742,252.5764,252.6548,279641.0
2023-02-02 10:10:00,257.75,258.15,257.25,257.6,348459.0,252.6352,253.0273,252.1451,252.4882,348459.0
2023-02-02 10:15:00,257.61,258.65,257.56,258.57,345745.0,252.498,253.5174,252.449,253.4389,345745.0
2023-02-02 10:20:00,258.58,258.85,258.06,258.46,277842.0,253.4487,253.7134,252.9391,253.3311,277842.0
2023-02-02 10:25:00,258.45,259.13,258.32,258.89,261550.0,253.3213,253.9878,253.1939,253.7526,261550.0
2023-02-02 10:30:00,258.9,260.15,258.9,259.94,431529.0,253.7624,254.9876,253.7624,254.7818,431529.0
2023-02-02 10:35:00,259.94,260.25,259.84,260.15,258963.0,254.7818,255.0856,254.6837,254.9876,258963.0
2023-02-02 10:40:00,260.15,260.55,260.0,260.16,296062.0,254.9876,255.3796,254.8406,254.9974,296062.0
2023-02-02 10:45:00,260.19,260.74,260.07,260.33,288654.0,255.0268,255.5659,254.9092,255.164,288654.0
2023-02-02 10:50:00,260.33,260.79,260.07,260.5,299344.0,255.164,255.6149,254.9092,255.3306,299344.0
2023-02-02 10:55:00,260.5,260.58,260.16,260.16,246471.0,255.3306,255.4091,254.9974,254.9974,246471.0
2023-02-02 11:00:00,260.17,260.51,259.85,260.35,247745.0,255.0072,255.3404,254.6935,255.1836,247745.0
2023-02-02 11:05:00,260.35,260.53,259.9,260.38,182505.0,255.1836,255.36,254.7425,255.213,182505.0
2023-02-02 11:10:00,260.39,260.88,260.07,260.69,255252.0,255.2228,255.7031,254.9092,255.5169,255252.0
2023-02-02 11:15:00,260.7,260.75,260.32,260.4,210645.0,255.5267,255.5757,255.1542,255.2326,210645.0
2023-02-02 11:20:00,260.38,261.32,260.36,261.17,377601.0,255.213,256.1344,255.1934,255.9873,377601.0
2023-02-02 11:25:00,261.13,261.24,260.7,261.14,234062.0,255.9481,256.056,255.5267,255.9579,234062.0
2023-02-02 11:30:00,261.13,263.14,261.11,262.31,644115.0,255.9481,257.9183,255.9285,257.1047,644115.0
2023-02-02 11:35:00,262.32,262.46,261.7,262.02,316907.0,257.1145,257.2517,256.5068,256.8205,316907.0
2023-02-02 11:40:00,262.09,262.1,261.59,262.01,247336.0,256.8891,256.8989,256.399,256.8107,247336.0
2023-02-02 11:45:00,262.02,262.22,261.3,261.74,278374.0,256.8205,257.0165,256.1148,256.546,278374.0
2023-02-02 11:50:00,261.76,262.1,261.55,262.08,230979.0,256.5656,256.8989,256.3598,256.8793,230979.0
2023-02-02 11:55:00,262.1,262.18,261.27,261.4,219638.0,256.8989,256.9773,256.0854,256.2128,219638.0
2023-02-02 12:00:00,261.41,261.88,261.15,261.34,213611.0,256.2226,256.6833,255.9677,256.154,213611.0
2023-02-02 12:05:00,261.33,261.41,260.68,260.7,219950.0,256.1442,256.2226,255.5071,255.5267,219950.0
2023-02-02 12:10:00,260.7,261.33,260.64,261.32,198209.0,255.5267,256.1442,255.4679,256.1344,198209.0
2023-02-02 12:15:00,261.31,261.64,261.24,261.26,174679.0,256.1246,256.448,256.056,256.0756,174679.0
2023-02-02 12:20:00,261.28,261.31,260.9,261.11,164936.0,256.0952,256.1246,255.7227,255.9285,164936.0
2023-02-02 12:25:00,261.11,261.16,260.77,260.81,130576.0,255.9285,255.9775,255.5953,255.6345,130576.0
2023-02-02 12:30:00,260.82,261.48,260.76,261.48,208552.0,255.6443,256.2912,255.5855,256.2912,208552.0
2023-02-02 12:35:00,261.46,261.64,261.13,261.35,143301.0,256.2716,256.448,255.9481,256.1638,143301.0
2023-02-02 12:40:00,261.36,261.36,261.02,261.25,153628.0,256.1736,256.1736,255.8403,256.0658,153628.0
2023-02-02 12:45:00,261.26,261.49,261.04,261.31,140310.0,256.0756,256.301,255.8599,256.1246,140310.0
2023-02-02 12:50:00,261.32,261.73,261.23,261.71,154934.0,256.1344,256.5362,256.0462,256.5166,154934.0
2023-02-02 12:55:00,261.71,261.86,261.56,261.59,169199.0,256.5166,256.6637,256.3696,256.399,169199.0
2023-02-02 13:00:00,261.61,261.89,261.57,261.75,130756.0,256.4186,256.6931,256.3794,256.5558,130756.0
2023-02-02 13:05:00,261.75,261.83,261.32,261.46,459496.0,256.5558,256.6342,256.1344,256.2716,459496.0
2023-02-02 13:10:00,261.47,261.83,261.44,261.75,102651.0,256.2814,256.6342,256.252,256.5558,102651.0
2023-02-02 13:15:00,261.74,262.13,261.54,262.11,141673.0,256.546,256.9283,256.35,256.9087,141673.0
2023-02-02 13:20:00,262.12,262.3,262.09,262.19,159520.0,256.9185,257.0949,256.8891,256.9871,159520.0
2023-02-02 13:25:00,262.18,262.26,261.76,262.03,134859.0,256.9773,257.0557,256.5656,256.8303,134859.0
2023-02-02 13:30:00,262.05,262.65,262.05,262.53,134618.0,256.8499,257.438,256.8499,257.3204,134618.0
2023-02-02 13:35:00,262.56,262.8,262.52,262.71,127537.0,257.3498,257.585,257.3106,257.4968,127537.0
2023-02-02 13:40:00,262.73,263.21,262.72,262.8,201509.0,257.5164,257.9869,257.5066,257.585,201509.0
2023-02-02 13:45:00,262.82,263.32,262.72,263.21,161061.0,257.6046,258.0947,257.5066,257.9869,161061.0
2023-02-02 13:50:00,263.21,263.56,263.19,263.53,218208.0,257.9869,258.3299,257.9673,258.3005,218208.0
2023-02-02 13:55:00,263.52,264.55,263.52,264.33,383117.0,258.2907,259.3003,258.2907,259.0846,383117.0
2023-02-02 14:00:00,264.35,264.69,263.94,263.94,280699.0,259.1042,259.4375,258.7024,258.7024,280699.0
2023-02-02 14:05:00,263.95,264.19,263.76,263.83,239574.0,258.7122,258.9474,258.5259,258.5946,239574.0
2023-02-02 14:10:00,263.83,263.9,263.11,263.2,273865.0,258.5946,258.6632,257.8888,257.9771,273865.0
2023-02-02 14:15:00,263.18,263.28,262.79,262.91,234559.0,257.9575,258.0555,257.5752,257.6928,234559.0
2023-02-02 14:20:00,262.91,262.98,262.31,262.43,179091.0,257.6928,257.7614,257.1047,257.2223,179091.0
2023-02-02 14:25:00,262.42,262.82,262.38,262.65,234914.0,257.2125,257.6046,257.1733,257.438,234914.0
2023-02-02 14:30:00,262.66,262.84,261.63,261.8,271940.0,257.4478,257.6242,256.4382,256.6048,271940.0
2023-02-02 14:35:00,261.77,262.22,261.35,261.68,308524.0,256.5754,257.0165,256.1638,256.4872,308524.0
2023-02-02 14:40:00,261.69,261.96,261.45,261.67,191591.0,256.497,256.7617,256.2618,256.4774,191591.0
2023-02-02 14:45:00,261.67,261.78,260.93,261.78,326567.0,256.4774,256.5852,255.7521,256.5852,326567.0
2023-02-02 14:50:00,261.76,262.06,261.41,261.78,225885.0,256.5656,256.8597,256.2226,256.5852,225885.0
2023-02-02 14:55:00,261.79,261.82,261.13,261.48,265552.0,256.595,256.6244,255.9481,256.2912,265552.0
2023-02-02 15:00:00,261.52,261.71,260.87,261.18,304218.0,256.3304,256.5166,255.6933,255.9971,304218.0
2023-02-02 15:05:00,261.2,261.93,261.09,261.4,286825.0,256.0167,256.7323,255.9089,256.2128,286825.0
2023-02-02 15:10:00,261.4,262.14,261.37,262.07,209080.0,256.2128,256.9381,256.1834,256.8695,209080.0
2023-02-02 15:15:00,262.09,262.3,261.61,262.12,236980.0,256.8891,257.0949,256.4186,256.9185,236980.0
2023-02-02 15:20:00,262.15,262.38,261.95,262.16,213757.0,256.9479,257.1733,256.7519,256.9577,213757.0
2023-02-02 15:25:00,262.12,262.44,261.83,262.16,252867.0,256.9185,257.2321,256.6342,256.9577,252867.0
2023-02-02 15:30:00,262.18,262.78,262.18,262.75,284254.0,256.9773,257.5654,256.9773,257.536,284254.0
2023-02-02 15:35:00,262.75,263.02,262.24,262.3,390570.0,257.536,257.8006,257.0361,257.0949,390570.0
2023-02-02 15:40:00,262.3,262.5,261.78,262.04,330948.0,257.0949,257.291,256.5852,256.8401,330948.0
2023-02-02 15:45:00,262.04,262.49,261.85,262.29,333151.0,256.8401,257.2812,256.6539,257.0851,333151.0
2023-02-02 15:50:00,262.31,263.54,262.3,263.41,694305.0,257.1047,258.3103,257.0949,258.1829,694305.0
2023-02-02 15:55:00,263.4,264.64,263.18,264.61,1548259.0,258.1731,259.3885,257.9575,259.3591,1548259.0
2023-02-03 09:30:00,259.55,260.44,259.02,259.8,1011274.0,254.3995,255.2718,253.88,254.6445,1011274.0
2023-02-03 09:35:00,259.82,260.88,259.3,260.82,481035.0,254.6641,255.7031,254.1545,255.6443,481035.0
2023-02-03 09:40:00,260.85,261.14,260.05,260.83,432301.0,255.6737,255.9579,254.8896,255.6541,432301.0
2023-02-03 09:45:00,260.83,262.1,260.54,261.46,301617.0,255.6541,256.8989,255.3698,256.2716,301617.0
2023-02-03 09:50:00,261.49,261.87,260.67,261.35,341840.0,256.301,256.6735,255.4973,256.1638,341840.0
2023-02-03 09:55:00,261.33,262.19,261.13,261.82,295700.0,256.1442,256.9871,255.9481,256.6244,295700.0
2023-02-03 10:00:00,261.72,261.85,260.6,261.01,351110.0,256.5264,256.6539,255.4287,255.8305,351110.0
2023-02-03 10:05:00,261.05,262.09,260.77,261.6,261572.0,255.8697,256.8891,255.5953,256.4088,261572.0
2023-02-03 10:10:00,261.57,262.43,261.16,262.4,267932.0,256.3794,257.2223,255.9775,257.1929,267932.0
2023-02-03 10:15:00,262.38,263.13,261.94,262.7,331542.0,257.1733,257.9085,256.7421,257.487,331542.0
2023-02-03 10:20:00,262.74,264.2,262.68,263.6,410444.0,257.5262,258.9572,257.4674,258.3691,410444.0
2023-02-03 10:25:00,263.61,263.91,262.4,262.46,292353.0,258.3789,258.673,257.1929,257.2517,292353.0
2023-02-03 10:30:00,262.47,262.7,261.95,262.69,189221.0,257.2615,257.487,256.7519,257.4772,189221.0
2023-02-03 10:35:00,262.69,263.14,262.42,262.83,203882.0,257.4772,257.9183,257.2125,257.6144,203882.0
2023-02-03 10:40:00,262.82,263.19,262.4,262.99,193517.0,257.6046,257.9673,257.1929,257.7712,193517.0
2023-02-03 10:45:00,263.0,263.1,262.55,262.74,161469.0,257.781,257.879,257.34,257.5262,161469.0
2023-02-03 10:50:00,262.74,262.83,261.87,261.87,209677.0,257.5262,257.6144,256.6735,256.6735,209677.0
2023-02-03 10:55:00,261.9,262.02,261.33,261.81,247354.0,256.7029,256.8205,256.1442,256.6146,247354.0
2023-02-03 11:00:00,261.8,262.58,261.7,262.28,191596.0,256.6048,257.3694,256.5068,257.0753,191596.0
2023-02-03 11:05:00,262.28,262.57,262.03,262.52,101894.0,257.0753,257.3596,256.8303,257.3106,101894.0
2023-02-03 11:10:00,262.55,262.98,262.29,262.96,106867.0,257.34,257.7614,257.0851,257.7418,106867.0
2023-02-03 11:15:00,262.97,263.55,262.64,262.88,195699.0,257.7516,258.3201,257.4282,257.6634,195699.0
2023-02-03 11:20:00,262.87,263.45,262.53,263.28,145468.0,257.6536,258.2221,257.3204,258.0555,145468.0
2023-02-03 11:25:00,263.28,263.36,262.79,263.21,89676.0,258.0555,258.1339,257.5752,257.9869,89676.0
2023-02-03 11:30:00,263.25,263.74,263.09,263.63,127111.0,258.0261,258.5063,257.8692,258.3985,127111.0
2023-02-03 11:35:00,263.62,263.79,262.66,262.97,186077.0,258.3887,258.5554,257.4478,257.7516,186077.0
2023-02-03 11:40:00,262.99,263.62,262.78,263.03,161373.0,257.7712,258.3887,257.5654,257.8104,161373.0
2023-02-03 11:45:00,263.03,263.12,261.93,261.94,178006.0,257.8104,257.8986,256.7323,256.7421,178006.0
2023-02-03 11:50:00,261.94,262.45,261.78,262.09,141479.0,256.7421,257.2419,256.5852,256.8891,141479.0
2023-02-03 11:55:00,262.08,262.13,261.21,261.41,144404.0,256.8793,256.9283,256.0266,256.2226,144404.0
2023-02-03 12:00:00,261.41,262.13,261.25,261.93,122602.0,256.2226,256.9283,256.0658,256.7323,122602.0
2023-02-03 12:05:00,261.93,262.3,261.79,262.05,83039.0,256.7323,257.0949,256.595,256.8499,83039.0
2023-02-03 12:10:00,262.02,262.5,261.96,262.47,100173.0,256.8205,257.291,256.7617,257.2615,100173.0
2023-02-03 12:15:00,262.46,262.78,262.28,262.64,93560.0,257.2517,257.5654,257.0753,257.4282,93560.0
2023-02-03 12:20:00,262.64,262.8,262.36,262.47,99420.0,257.4282,257.585,257.1537,257.2615,99420.0
2023-02-03 12:25:00,262.47,262.62,262.33,262.45,82239.0,257.2615,257.4086,257.1243,257.2419,82239.0
2023-02-03 12:30:00,262.46,262.65,262.32,262.58,77858.0,257.2517,257.438,257.1145,257.3694,77858.0
2023-02-03 12:35:00,262.58,262.75,262.23,262.38,58643.0,257.3694,257.536,257.0263,257.1733,58643.0
2023-02-03 12:40:00,262.36,262.66,262.28,262.41,60853.0,257.1537,257.4478,257.0753,257.2027,60853.0
2023-02-03 12:45:00,262.4,262.64,262.11,262.21,72746.0,257.1929,257.4282,256.9087,257.0067,72746.0
2023-02-03 12:50:00,262.2,262.38,261.78,261.92,77382.0,256.9969,257.1733,256.5852,256.7225,77382.0
2023-02-03 12:55:00,261.92,261.98,260.16,260.43,184094.0,256.7225,256.7813,254.9974,255.262,184094.0
2023-02-03 13:00:00,260.41,260.42,259.93,260.06,293996.0,255.2424,255.2522,254.772,254.8994,293996.0
2023-02-03 13:05:00,260.08,260.43,259.53,259.58,201407.0,254.919,255.262,254.3799,254.4289,201407.0
2023-02-03 13:10:00,259.56,259.71,259.26,259.68,281045.0,254.4093,254.5563,254.1152,254.5269,281045.0
2023-02-03 13:15:00,259.68,259.94,259.49,259.8,199727.0,254.5269,254.7818,254.3407,254.6445,199727.0
2023-02-03 13:20:00,259.78,260.14,259.58,259.81,108173.0,254.6249,254.9778,254.4289,254.6543,108173.0
2023-02-03 13:25:00,259.91,259.99,259.11,259.2,133382.0,254.7523,254.8308,253.9682,254.0564,133382.0
2023-02-03 13:30:00,259.18,259.18,258.58,258.9,226802.0,254.0368,254.0368,253.4487,253.7624,226802.0
2023-02-03 13:35:00,258.9,259.22,258.62,258.85,139358.0,253.7624,254.076,253.4879,253.7134,139358.0
2023-02-03 13:40:00,258.87,258.9,258.28,258.52,156929.0,253.733,253.7624,253.1547,253.3899,156929.0
2023-02-03 13:45:00,258.54,258.83,258.18,258.53,235173.0,253.4095,253.6938,253.0567,253.3997,235173.0
2023-02-03 13:50:00,258.55,259.17,258.48,258.98,153212.0,253.4193,254.027,253.3507,253.8408,153212.0
2023-02-03 13:55:00,258.98,259.2,258.61,258.7,146062.0,253.8408,254.0564,253.4781,253.5664,146062.0
2023-02-03 14:00:00,258.7,258.83,258.39,258.55,113366.0,253.5664,253.6938,253.2625,253.4193,113366.0
2023-02-03 14:05:00,258.54,258.92,258.33,258.69,153744.0,253.4095,253.782,253.2037,253.5566,153744.0
2023-02-03 14:10:00,258.67,258.76,258.27,258.66,103485.0,253.537,253.6252,253.1449,253.5272,103485.0
2023-02-03 14:15:00,258.66,258.75,258.09,258.25,156615.0,253.5272,253.6154,252.9685,253.1253,156615.0
2023-02-03 14:20:00,258.27,258.53,257.85,257.93,158868.0,253.1449,253.3997,252.7332,252.8116,158868.0
2023-02-03 14:25:00,257.94,258.23,257.8,258.12,164474.0,252.8214,253.1057,252.6842,252.9979,164474.0
2023-02-03 14:30:00,258.09,258.31,257.58,257.95,237847.0,252.9685,253.1841,252.4686,252.8312,237847.0
2023-02-03 14:35:00,257.93,258.57,257.91,258.5,149776.0,252.8116,253.4389,252.792,253.3703,149776.0
2023-02-03 14:40:00,258.49,258.61,258.07,258.11,148412.0,253.3605,253.4781,252.9489,252.9881,148412.0
2023-02-03 14:45:00,258.12,258.25,257.85,258.1,210819.0,252.9979,253.1253,252.7332,252.9783,210819.0
2023-02-03 14:50:00,258.09,258.16,257.64,258.09,177998.0,252.9685,253.0371,252.5274,252.9685,177998.0
2023-02-03 14:55:00,258.08,258.17,257.46,257.72,113571.0,252.9587,253.0469,252.351,252.6058,113571.0
2023-02-03 15:00:00,257.7,257.7,257.25,257.32,189956.0,252.5862,252.5862,252.1451,252.2137,189956.0
2023-02-03 15:05:00,257.28,257.67,257.1,257.56,212090.0,252.1745,252.5568,251.9981,252.449,212090.0
2023-02-03 15:10:00,257.56,257.99,257.37,257.98,208831.0,252.449,252.8704,252.2628,252.8606,208831.0
2023-02-03 15:15:00,257.98,258.52,257.73,258.21,212740.0,252.8606,253.3899,252.6156,253.0861,212740.0
2023-02-03 15:20:00,258.2,258.34,257.88,258.21,175662.0,253.0763,253.2135,252.7626,253.0861,175662.0
2023-02-03 15:25:00,258.23,258.65,258.23,258.29,162223.0,253.1057,253.5174,253.1057,253.1645,162223.0
2023-02-03 15:30:00,258.29,258.56,257.94,257.94,169110.0,253.1645,253.4291,252.8214,252.8214,169110.0
2023-02-03 15:35:00,257.96,258.04,257.58,257.83,230350.0,252.841,252.9195,252.4686,252.7136,230350.0
2023-02-03 15:40:00,257.82,258.2,257.65,257.67,433644.0,252.7038,253.0763,252.5372,252.5568,433644.0
2023-02-03 15:45:00,257.68,258.2,257.59,258.0,457218.0,252.5666,253.0763,252.4784,252.8803,457218.0
2023-02-03 15:50:00,258.0,258.99,257.8,258.88,490511.0,252.8803,253.8506,252.6842,253.7428,490511.0
2023-02-03 15:55:00,258.87,259.03,258.33,258.35,868315.0,253.733,253.8898,253.2037,253.2233,868315.0
2023-02-06 09:30:00,257.44,257.75,256.63,257.6,789642.0,252.3314,252.6352,251.5374,252.4882,789642.0
2023-02-06 09:35:00,257.57,257.63,256.18,256.25,384658.0,252.4588,252.5176,251.0964,251.165,384658.0
2023-02-06 09:40:00,256.25,256.78,255.69,256.47,349380.0,251.165,251.6845,250.6161,251.3806,349380.0
2023-02-06 09:45:00,256.44,257.3,256.22,256.87,248662.0,251.3512,252.1941,251.1356,251.7727,248662.0
2023-02-06 09:50:00,256.9,257.52,256.71,256.85,199286.0,251.8021,252.4098,251.6158,251.7531,199286.0
2023-02-06 09:55:00,256.87,257.05,256.43,256.64,153453.0,251.7727,251.9491,251.3414,251.5472,153453.0
2023-02-06 10:00:00,256.67,257.74,256.34,257.44,285388.0,251.5766,252.6254,251.2532,252.3314,285388.0
2023-02-06 10:05:00,257.46,257.91,257.16,257.91,205161.0,252.351,252.792,252.0569,252.792,205161.0
2023-02-06 10:10:00,257.93,257.93,256.7,256.84,171063.0,252.8116,252.8116,251.606,251.7433,171063.0
2023-02-06 10:15:00,256.81,256.81,255.93,256.09,157180.0,251.7139,251.7139,250.8513,251.0082,157180.0
2023-02-06 10:20:00,255.99,256.09,255.29,255.54,276851.0,250.9101,251.0082,250.224,250.4691,276851.0
2023-02-06 10:25:00,255.53,255.85,255.2,255.37,220950.0,250.4593,250.7729,250.1358,250.3024,220950.0
2023-02-06 10:30:00,255.35,255.53,254.78,255.39,254167.0,250.2828,250.4593,249.7241,250.322,254167.0
2023-02-06 10:35:00,255.38,255.95,255.21,255.79,130752.0,250.3122,250.8709,250.1456,250.7141,130752.0
2023-02-06 10:40:00,255.86,256.19,255.67,255.96,209525.0,250.7827,251.1062,250.5965,250.8807,209525.0
2023-02-06 10:45:00,255.95,256.37,255.83,256.3,115577.0,250.8709,251.2826,250.7533,251.214,115577.0
2023-02-06 10:50:00,256.32,257.03,256.24,256.78,271730.0,251.2336,251.9295,251.1552,251.6845,271730.0
2023-02-06 10:55:00,256.79,257.23,256.76,257.13,151134.0,251.6943,252.1255,251.6649,252.0275,151134.0
2023-02-06 11:00:00,257.15,257.44,257.07,257.32,116592.0,252.0471,252.3314,251.9687,252.2137,116592.0
2023-02-06 11:05:00,257.32,257.89,256.78,256.92,193833.0,252.2137,252.7724,251.6845,251.8217,193833.0
2023-02-06 11:10:00,256.92,257.3,256.81,257.29,94767.0,251.8217,252.1941,251.7139,252.1843,94767.0
2023-02-06 11:15:00,257.29,257.87,257.11,257.79,116240.0,252.1843,252.7528,252.0079,252.6744,116240.0
2023-02-06 11:20:00,257.77,257.9,257.53,257.78,159080.0,252.6548,252.7822,252.4196,252.6646,159080.0
2023-02-06 11:25:00,257.78,258.25,257.66,258.04,145325.0,252.6646,253.1253,252.547,252.9195,145325.0
2023-02-06 11:30:00,258.04,258.3,257.76,257.84,120396.0,252.9195,253.1743,252.645,252.7234,120396.0
2023-02-06 11:35:00,257.87,257.98,257.69,257.98,77708.0,252.7528,252.8606,252.5764,252.8606,77708.0
2023-02-06 11:40:00,257.97,258.03,257.65,257.75,79437.0,252.8508,252.9097,252.5372,252.6352,79437.0
2023-02-06 11:45:00,257.73,257.96,257.35,257.46,77579.0,252.6156,252.841,252.2431,252.351,77579.0
2023-02-06 11:50:00,257.46,257.78,257.28,257.53,137672.0,252.351,252.6646,252.1745,252.4196,137672.0
2023-02-06 11:55:00,257.53,257.58,256.92,257.02,85931.0,252.4196,252.4686,251.8217,251.9197,85931.0
2023-02-06 12:00:00,256.98,257.13,256.71,256.96,132175.0,251.8805,252.0275,251.6158,251.8609,132175.0
2023-02-06 12:05:00,256.95,257.22,256.86,256.97,119922.0,251.8511,252.1157,251.7629,251.8707,119922.0
2023-02-06 12:10:00,256.99,257.18,256.87,256.97,95864.0,251.8903,252.0765,251.7727,251.8707,95864.0
2023-02-06 12:15:00,256.97,257.16,256.59,256.65,158317.0,251.8707,252.0569,251.4982,251.557,158317.0
2023-02-06 12:20:00,256.62,256.97,256.57,256.74,134176.0,251.5276,251.8707,251.4786,251.6453,134176.0
2023-02-06 12:25:00,256.79,256.95,256.64,256.81,65850.0,251.6943,251.8511,251.5472,251.7139,65850.0
2023-02-06 12:30:00,256.85,257.36,256.85,257.04,105217.0,251.7531,252.253,251.7531,251.9393,105217.0
2023-02-06 12:35:00,257.04,257.11,256.85,256.9,50947.0,251.9393,252.0079,251.7531,251.8021,50947.0
2023-02-06 12:40:00,256.89,257.05,256.56,256.71,125785.0,251.7923,251.9491,251.4688,251.6158,125785.0
2023-02-06 12:45:00,256.71,257.21,256.68,257.06,125386.0,251.6158,252.1059,251.5864,251.9589,125386.0
2023-02-06 12:50:00,257.09,257.15,256.53,256.59,104573.0,251.9883,252.0471,251.4394,251.4982,104573.0
2023-02-06 12:55:00,256.6,256.87,256.48,256.8,167431.0,251.508,251.7727,251.3904,251.7041,167431.0
2023-02-06 13:00:00,256.78,256.96,256.38,256.87,178250.0,251.6845,251.8609,251.2924,251.7727,178250.0
2023-02-06 13:05:00,256.9,257.07,256.46,256.74,158398.0,251.8021,251.9687,251.3708,251.6453,158398.0
2023-02-06 13:10:00,256.74,257.05,256.19,256.93,167569.0,251.6453,251.9491,251.1062,251.8315,167569.0
2023-02-06 13:15:00,256.92,256.97,256.44,256.59,65022.0,251.8217,251.8707,251.3512,251.4982,65022.0
2023-02-06 13:20:00,256.58,256.66,256.27,256.4,87873.0,251.4884,251.5668,251.1846,251.312,87873.0
2023-02-06 13:25:00,256.4,256.43,255.85,255.85,166007.0,251.312,251.3414,250.7729,250.7729,166007.0
2023-02-06 13:30:00,255.83,256.22,255.76,256.08,89811.0,250.7533,251.1356,250.6847,250.9984,89811.0
2023-02-06 13:35:00,256.1,256.27,255.94,256.11,63165.0,251.018,251.1846,250.8611,251.0278,63165.0
2023-02-06 13:40:00,256.12,256.13,255.74,255.87,78197.0,251.0376,251.0474,250.6651,250.7925,78197.0
2023-02-06 13:45:00,255.84,255.98,255.69,255.91,259283.0,250.7631,250.9003,250.6161,250.8317,259283.0
2023-02-06 13:50:00,255.91,256.2,255.8,255.83,69524.0,250.8317,251.116,250.7239,250.7533,69524.0
2023-02-06 13:55:00,255.82,256.27,255.78,256.24,76604.0,250.7435,251.1846,250.7043,251.1552,76604.0
2023-02-06 14:00:00,256.22,256.87,256.19,256.51,281948.0,251.1356,251.7727,251.1062,251.4198,281948.0
2023-02-06 14:05:00,256.53,256.64,256.45,256.6,81120.0,251.4394,251.5472,251.361,251.508,81120.0
2023-02-06 14:10:00,256.61,256.83,256.48,256.6,89988.0,251.5178,251.7335,251.3904,251.508,89988.0
2023-02-06 14:15:00,256.61,257.03,256.55,256.89,103342.0,251.5178,251.9295,251.459,251.7923,103342.0
2023-02-06 14:20:00,256.87,256.97,256.7,256.79,74562.0,251.7727,251.8707,251.606,251.6943,74562.0
2023-02-06 14:25:00,256.79,256.99,256.63,256.98,135881.0,251.6943,251.8903,251.5374,251.8805,135881.0
2023-02-06 14:30:00,256.98,257.27,256.74,256.94,236450.0,251.8805,252.1647,251.6453,251.8413,236450.0
2023-02-06 14:35:00,256.94,257.09,256.71,256.89,134775.0,251.8413,251.9883,251.6158,251.7923,134775.0
2023-02-06 14:40:00,256.9,257.1,256.51,256.97,179638.0,251.8021,251.9981,251.4198,251.8707,179638.0
2023-02-06 14:45:00,256.98,257.24,256.86,257.1,190806.0,251.8805,252.1353,251.7629,251.9981,190806.0
2023-02-06 14:50:00,257.1,257.17,256.89,257.16,155673.0,251.9981,252.0667,251.7923,252.0569,155673.0
2023-02-06 14:55:00,257.15,257.19,256.66,257.01,156543.0,252.0471,252.0863,251.5668,251.9099,156543.0
2023-02-06 15:00:00,257.0,257.19,256.92,257.05,164549.0,251.9001,252.0863,251.8217,251.9491,164549.0
2023-02-06 15:05:00,257.05,257.19,256.73,257.19,137435.0,251.9491,252.0863,251.6355,252.0863,137435.0
2023-02-06 15:10:00,257.19,257.2,256.61,256.63,146446.0,252.0863,252.0961,251.5178,251.5374,146446.0
2023-02-06 15:15:00,256.64,256.98,256.51,256.77,135638.0,251.5472,251.8805,251.4198,251.6747,135638.0
2023-02-06 15:20:00,256.78,256.97,256.58,256.63,150452.0,251.6845,251.8707,251.4884,251.5374,150452.0
2023-02-06 15:25:00,256.63,256.76,256.36,256.45,165940.0,251.5374,251.6649,251.2728,251.361,165940.0
2023-02-06 15:30:00,256.47,256.68,256.06,256.58,233301.0,251.3806,251.5864,250.9787,251.4884,233301.0
2023-02-06 15:35:00,256.62,257.13,256.6,256.84,169567.0,251.5276,252.0275,251.508,251.7433,169567.0
2023-02-06 15:40:00,256.84,257.01,256.66,256.72,125424.0,251.7433,251.9099,251.5668,251.6257,125424.0
2023-02-06 15:45:00,256.71,256.81,256.44,256.61,152883.0,251.6158,251.7139,251.3512,251.5178,152883.0
2023-02-06 15:50:00,256.6,257.23,256.6,256.83,251019.0,251.508,252.1255,251.508,251.7335,251019.0
2023-02-06 15:55:00,256.8,257.06,256.56,256.76,620608.0,251.7041,251.9589,251.4688,251.6649,620608.0
2023-02-07 09:30:00,260.53,261.13,260.08,260.41,1275251.0,255.36,255.9481,254.919,255.2424,1275251.0
2023-02-07 09:35:00,260.4,263.25,260.15,263.12,1084929.0,255.2326,258.0261,254.9876,257.8986,1084929.0
2023-02-07 09:40:00,263.1,263.34,262.11,263.01,819988.0,257.879,258.1143,256.9087,257.7908,819988.0
2023-02-07 09:45:00,263.02,263.45,261.95,262.87,789166.0,257.8006,258.2221,256.7519,257.6536,789166.0
2023-02-07 09:50:00,262.86,262.9,260.95,261.61,686780.0,257.6438,257.683,255.7717,256.4186,686780.0
2023-02-07 09:55:00,261.6,261.84,260.76,260.8,462543.0,256.4088,256.644,255.5855,255.6247,462543.0
2023-02-07 10:00:00,260.78,261.33,260.56,261.25,529061.0,255.6051,256.1442,255.3894,256.0658,529061.0
2023-02-07 10:05:00,261.26,261.75,261.15,261.4,464332.0,256.0756,256.5558,255.9677,256.2128,464332.0
2023-02-07 10:10:00,261.38,261.66,261.07,261.31,380925.0,256.1932,256.4676,255.8893,256.1246,380925.0
2023-02-07 10:15:00,261.32,262.13,261.12,262.08,367168.0,256.1344,256.9283,255.9383,256.8793,367168.0
2023-02-07 10:20:00,262.09,262.35,261.85,261.96,356111.0,256.8891,257.1439,256.6539,256.7617,356111.0
2023-02-07 10:25:00,262.01,262.53,261.93,262.1,360750.0,256.8107,257.3204,256.7323,256.8989,360750.0
2023-02-07 10:30:00,262.06,263.32,262.04,263.32,641668.0,256.8597,258.0947,256.8401,258.0947,641668.0
2023-02-07 10:35:00,263.32,263.67,262.93,262.99,638062.0,258.0947,258.4377,257.7124,257.7712,638062.0
2023-02-07 10:40:00,262.94,263.19,262.35,262.96,286549.0,257.7222,257.9673,257.1439,257.7418,286549.0
2023-02-07 10:45:00,262.95,263.24,262.67,263.22,274924.0,257.732,258.0163,257.4576,257.9967,274924.0
2023-02-07 10:50:00,263.22,263.35,262.52,262.63,221470.0,257.9967,258.1241,257.3106,257.4184,221470.0
2023-02-07 10:55:00,262.62,262.83,262.5,262.56,200220.0,257.4086,257.6144,257.291,257.3498,200220.0
2023-02-07 11:00:00,262.55,262.69,262.08,262.13,321613.0,257.34,257.4772,256.8793,256.9283,321613.0
2023-02-07 11:05:00,262.09,262.77,261.97,262.62,347590.0,256.8891,257.5556,256.7715,257.4086,347590.0
2023-02-07 11:10:00,262.62,263.19,262.44,262.73,325097.0,257.4086,257.9673,257.2321,257.5164,325097.0
2023-02-07 11:15:00,262.76,263.26,262.66,263.11,212578.0,257.5458,258.0359,257.4478,257.8888,212578.0
2023-02-07 11:20:00,263.11,263.4,263.04,263.33,243611.0,257.8888,258.1731,257.8202,258.1045,243611.0
2023-02-07 11:25:00,263.35,263.66,263.29,263.29,263378.0,258.1241,258.4279,258.0653,258.0653,263378.0
2023-02-07 11:30:00,263.31,264.34,263.3,263.45,463194.0,258.0849,259.0944,258.0751,258.2221,463194.0
2023-02-07 11:35:00,263.48,264.0,263.35,263.83,341744.0,258.2515,258.7612,258.1241,258.5946,341744.0
2023-02-07 11:40:00,263.82,264.4,263.68,264.31,267654.0,258.5848,259.1532,258.4475,259.065,267654.0
2023-02-07 11:45:00,264.31,264.51,264.16,264.23,311725.0,259.065,259.2611,258.918,258.9866,311725.0
2023-02-07 11:50:00,264.23,264.62,264.22,264.24,203846.0,258.9866,259.3689,258.9768,258.9964,203846.0
2023-02-07 11:55:00,264.26,264.45,264.1,264.14,278102.0,259.016,259.2023,258.8592,258.8984,278102.0
2023-02-07 12:00:00,264.13,264.38,263.96,264.28,249034.0,258.8886,259.1336,258.722,259.0356,249034.0
2023-02-07 12:05:00,264.28,264.41,264.15,264.29,189916.0,259.0356,259.1631,258.9082,259.0454,189916.0
2023-02-07 12:10:00,264.3,264.41,264.0,264.06,205176.0,259.0552,259.1631,258.7612,258.82,205176.0
2023-02-07 12:15:00,264.03,264.03,263.63,263.71,189374.0,258.7906,258.7906,258.3985,258.4769,189374.0
2023-02-07 12:20:00,263.71,263.73,263.21,263.39,501968.0,258.4769,258.4965,257.9869,258.1633,501968.0
2023-02-07 12:25:00,263.38,263.63,262.88,262.97,250009.0,258.1535,258.3985,257.6634,257.7516,250009.0
2023-02-07 12:30:00,262.97,263.39,262.92,262.98,192150.0,257.7516,258.1633,257.7026,257.7614,192150.0
2023-02-07 12:35:00,262.96,263.45,262.9,263.44,116129.0,257.7418,258.2221,257.683,258.2123,116129.0
2023-02-07 12:40:00,263.43,264.91,263.0,264.6,439327.0,258.2025,259.6531,257.781,259.3493,439327.0
2023-02-07 12:45:00,264.68,266.58,264.52,266.58,746132.0,259.4277,261.29,259.2709,261.29,746132.0
2023-02-07 12:50:00,266.6,267.95,265.97,267.74,578109.0,261.3096,262.6328,260.6921,262.427,578109.0
2023-02-07 12:55:00,267.76,268.32,267.21,267.31,626072.0,262.4466,262.9955,261.9075,262.0055,626072.0
2023-02-07 13:00:00,267.33,267.92,266.5,266.56,549143.0,262.0251,262.6034,261.2116,261.2704,549143.0
2023-02-07 13:05:00,266.61,267.29,266.0,266.18,438868.0,261.3194,261.9859,260.7215,260.8979,438868.0
2023-02-07 13:10:00,266.23,266.77,266.0,266.05,348831.0,260.9469,261.4762,260.7215,260.7705,348831.0
2023-02-07 13:15:00,266.05,266.68,264.37,266.43,701227.0,260.7705,261.388,259.1238,261.143,701227.0
2023-02-07 13:20:00,266.35,266.88,264.91,265.3,409953.0,261.0646,261.584,259.6531,260.0354,409953.0
2023-02-07 13:25:00,265.28,265.77,263.63,263.7,446722.0,260.0158,260.4961,258.3985,258.4671,446722.0
2023-02-07 13:30:00,263.71,263.71,261.87,261.87,658602.0,258.4769,258.4769,256.6735,256.6735,658602.0
2023-02-07 13:35:00,261.91,263.13,261.87,262.85,411879.0,256.7127,257.9085,256.6735,257.634,411879.0
2023-02-07 13:40:00,262.88,263.69,262.33,262.5,345429.0,257.6634,258.4573,257.1243,257.291,345429.0
2023-02-07 13:45:00,262.48,262.74,261.44,261.77,285125.0,257.2713,257.5262,256.252,256.5754,285125.0
2023-02-07 13:50:00,261.73,262.57,261.44,262.5,272913.0,256.5362,257.3596,256.252,257.291,272913.0
2023-02-07 13:55:00,262.49,262.81,262.17,262.5,258986.0,257.2812,257.5948,256.9675,257.291,258986.0
2023-02-07 14:00:00,262.49,263.72,262.41,263.52,344887.0,257.2812,258.4867,257.2027,258.2907,344887.0
2023-02-07 14:05:00,263.55,264.56,263.36,264.23,325339.0,258.3201,259.3101,258.1339,258.9866,325339.0
2023-02-07 14:10:00,264.26,265.25,264.12,265.08,420507.0,259.016,259.9864,258.8788,259.8198,420507.0
2023-02-07 14:15:00,265.1,265.98,265.1,265.95,565234.0,259.8394,260.7019,259.8394,260.6725,565234.0
2023-02-07 14:20:00,265.97,265.97,264.6,265.2,490935.0,260.6921,260.6921,259.3493,259.9374,490935.0
2023-02-07 14:25:00,265.19,265.56,264.68,265.08,335812.0,259.9276,260.2902,259.4277,259.8198,335812.0
2023-02-07 14:30:00,265.08,266.53,264.95,266.38,439716.0,259.8198,261.241,259.6923,261.094,439716.0
2023-02-07 14:35:00,266.36,266.39,265.87,266.26,284520.0,261.0744,261.1038,260.5941,260.9763,284520.0
2023-02-07 14:40:00,266.25,266.8,265.81,266.2,403743.0,260.9665,261.5056,260.5353,260.9175,403743.0
2023-02-07 14:45:00,266.21,266.98,266.21,266.85,331988.0,260.9273,261.6821,260.9273,261.5546,331988.0
2023-02-07 14:50:00,266.86,267.34,266.53,267.22,387618.0,261.5644,262.0349,261.241,261.9173,387618.0
2023-02-07 14:55:00,267.21,267.22,266.49,266.6,303335.0,261.9075,261.9173,261.2018,261.3096,303335.0
2023-02-07 15:00:00,266.61,267.34,266.45,266.45,439370.0,261.3194,262.0349,261.1626,261.1626,439370.0
2023-02-07 15:05:00,266.46,266.67,266.11,266.18,310327.0,261.1724,261.3782,260.8293,260.8979,310327.0
2023-02-07 15:10:00,266.2,266.68,266.2,266.49,232890.0,260.9175,261.388,260.9175,261.2018,232890.0
2023-02-07 15:15:00,266.5,267.19,266.44,267.09,300777.0,261.2116,261.8879,261.1528,261.7899,300777.0
2023-02-07 15:20:00,267.1,267.38,266.98,267.21,349685.0,261.7997,262.0741,261.6821,261.9075,349685.0
2023-02-07 15:25:00,267.22,267.92,267.04,267.9,528120.0,261.9173,262.6034,261.7409,262.5838,528120.0
2023-02-07 15:30:00,267.9,268.04,267.74,267.99,438717.0,262.5838,262.721,262.427,262.672,438717.0
2023-02-07 15:35:00,267.99,268.01,267.09,267.4,543271.0,262.672,262.6916,261.7899,262.0937,543271.0
2023-02-07 15:40:00,267.39,267.76,267.25,267.45,394543.0,262.0839,262.4466,261.9467,262.1427,394543.0
2023-02-07 15:45:00,267.45,268.03,267.31,267.84,493760.0,262.1427,262.7112,262.0055,262.525,493760.0
2023-02-07 15:50:00,267.84,268.78,267.81,268.44,832710.0,262.525,263.4463,262.4956,263.1131,832710.0
2023-02-07 15:55:00,268.46,268.47,267.13,267.56,1864585.0,263.1327,263.1425,261.8291,262.2505,1864585.0
2023-02-08 09:30:00,273.13,275.85,273.09,275.84,3505150.0,267.71,270.376,267.6708,270.3662,3505150.0
2023-02-08 09:35:00,275.85,276.76,275.2,275.83,1928857.0,270.376,271.268,269.7389,270.3564,1928857.0
2023-02-08 09:40:00,275.84,276.01,275.1,275.72,1254428.0,270.3662,270.5329,269.6409,270.2486,1254428.0
2023-02-08 09:45:00,275.71,275.82,274.77,274.78,1008781.0,270.2388,270.3466,269.3175,269.3273,1008781.0
2023-02-08 09:50:00,274.78,274.79,272.39,272.74,1220847.0,269.3273,269.3371,266.9847,267.3278,1220847.0
2023-02-08 09:55:00,272.74,272.93,271.02,272.68,1392673.0,267.3278,267.514,265.6419,267.2689,1392673.0
2023-02-08 10:00:00,272.69,273.17,270.81,271.67,1070181.0,267.2787,267.7492,265.436,266.279,1070181.0
2023-02-08 10:05:00,271.68,271.94,270.6,271.78,702628.0,266.2888,266.5436,265.2302,266.3868,702628.0
2023-02-08 10:10:00,271.75,273.31,271.73,273.18,888441.0,266.3574,267.8864,266.3378,267.759,888441.0
2023-02-08 10:15:00,273.2,274.33,273.11,273.66,725569.0,267.7786,268.8862,267.6904,268.2295,725569.0
2023-02-08 10:20:00,273.69,273.73,272.65,273.15,496177.0,268.2589,268.2981,267.2395,267.7296,496177.0
2023-02-08 10:25:00,273.14,273.44,272.2,272.39,388110.0,267.7198,268.0139,266.7985,266.9847,388110.0
2023-02-08 10:30:00,272.38,272.38,270.42,271.01,688742.0,266.9749,266.9749,265.0538,265.6321,688742.0
2023-02-08 10:35:00,271.02,271.9,270.59,271.49,554268.0,265.6419,266.5044,265.2204,266.1026,554268.0
2023-02-08 10:40:00,271.47,271.6,270.98,271.13,309802.0,266.083,266.2104,265.6027,265.7497,309802.0
2023-02-08 10:45:00,271.13,271.53,270.87,270.95,380302.0,265.7497,266.1418,265.4949,265.5733,380302.0
2023-02-08 10:50:00,270.96,271.13,270.07,271.04,349711.0,265.5831,265.7497,264.7107,265.6615,349711.0
2023-02-08 10:55:00,271.04,271.1,270.32,270.32,287130.0,265.6615,265.7203,264.9558,264.9558,287130.0
2023-02-08 11:00:00,270.31,270.32,269.58,270.08,628818.0,264.946,264.9558,264.2305,264.7205,628818.0
2023-02-08 11:05:00,270.08,270.53,269.14,269.52,514758.0,264.7205,265.1616,263.7992,264.1716,514758.0
2023-02-08 11:10:00,269.54,269.78,268.1,268.14,462692.0,264.1913,264.4265,262.7798,262.819,462692.0
2023-02-08 11:15:00,268.16,269.32,268.1,269.22,650376.0,262.8386,263.9756,262.7798,263.8776,650376.0
2023-02-08 11:20:00,269.23,269.62,268.41,268.54,442726.0,263.8874,264.2697,263.0837,263.2111,442726.0
2023-02-08 11:25:00,268.58,268.62,267.61,268.26,658471.0,263.2503,263.2895,262.2995,262.9367,658471.0
2023-02-08 11:30:00,268.24,268.33,267.56,267.82,481163.0,262.917,263.0053,262.2505,262.5054,481163.0
2023-02-08 11:35:00,267.84,269.09,267.78,268.93,508091.0,262.525,263.7502,262.4662,263.5934,508091.0
2023-02-08 11:40:00,268.93,268.95,268.07,268.25,283430.0,263.5934,263.613,262.7504,262.9268,283430.0
2023-02-08 11:45:00,268.25,268.83,268.21,268.55,256618.0,262.9268,263.4953,262.8876,263.2209,256618.0
2023-02-08 11:50:00,268.51,269.16,268.22,269.07,282318.0,263.1817,263.8188,262.8974,263.7306,282318.0
2023-02-08 11:55:00,269.1,269.75,268.88,269.68,347976.0,263.76,264.3971,263.5443,264.3285,347976.0
2023-02-08 12:00:00,269.65,269.69,268.92,268.97,309206.0,264.2991,264.3383,263.5836,263.6326,309206.0
2023-02-08 12:05:00,268.96,269.3,268.82,269.16,170630.0,263.6228,263.956,263.4855,263.8188,170630.0
2023-02-08 12:10:00,269.17,269.6,268.72,268.78,235474.0,263.8286,264.2501,263.3875,263.4463,235474.0
2023-02-08 12:15:00,268.75,269.44,268.52,269.4,220158.0,263.4169,264.0932,263.1915,264.054,220158.0
2023-02-08 12:20:00,269.4,270.25,269.3,270.12,352377.0,264.054,264.8872,263.956,264.7597,352377.0
2023-02-08 12:25:00,270.12,270.14,269.65,269.93,298315.0,264.7597,264.7793,264.2991,264.5735,298315.0
2023-02-08 12:30:00,269.92,270.03,269.33,269.33,201310.0,264.5637,264.6715,263.9854,263.9854,201310.0
2023-02-08 12:35:00,269.34,269.54,268.7,268.75,222619.0,263.9952,264.1913,263.3679,263.4169,222619.0
2023-02-08 12:40:00,268.75,269.41,268.63,269.3,186839.0,263.4169,264.0638,263.2993,263.956,186839.0
2023-02-08 12:45:00,269.34,269.66,269.34,269.65,135185.0,263.9952,264.3089,263.9952,264.2991,135185.0
2023-02-08 12:50:00,269.67,269.93,269.56,269.57,231112.0,264.3187,264.5735,264.2109,264.2207,231112.0
2023-02-08 12:55:00,269.59,269.8,269.3,269.71,176262.0,264.2403,264.4461,263.956,264.3579,176262.0
2023-02-08 13:00:00,269.71,270.14,269.4,269.86,220978.0,264.3579,264.7793,264.054,264.5049,220978.0
2023-02-08 13:05:00,269.94,270.59,269.58,270.17,307597.0,264.5833,265.2204,264.2305,264.8087,307597.0
2023-02-08 13:10:00,270.19,270.4,269.85,270.03,281767.0,264.8284,265.0342,264.4951,264.6715,281767.0
2023-02-08 13:15:00,270.03,270.18,269.55,270.02,221555.0,264.6715,264.8186,264.2011,264.6617,221555.0
2023-02-08 13:20:00,270.02,270.13,269.71,269.91,181119.0,264.6617,264.7695,264.3579,264.5539,181119.0
2023-02-08 13:25:00,269.92,270.09,269.15,269.2,369633.0,264.5637,264.7303,263.809,263.858,369633.0
2023-02-08 13:30:00,269.2,269.36,268.76,268.9,218478.0,263.858,264.0148,263.4267,263.564,218478.0
2023-02-08 13:35:00,268.9,269.09,268.25,268.46,257132.0,263.564,263.7502,262.9268,263.1327,257132.0
2023-02-08 13:40:00,268.46,268.55,268.13,268.4,147155.0,263.1327,263.2209,262.8092,263.0739,147155.0
2023-02-08 13:45:00,268.38,268.7,268.07,268.41,289129.0,263.0543,263.3679,262.7504,263.0837,289129.0
2023-02-08 13:50:00,268.38,268.53,268.15,268.39,170708.0,263.0543,263.2013,262.8288,263.0641,170708.0
2023-02-08 13:55:00,268.43,268.94,268.33,268.86,208817.0,263.1033,263.6032,263.0053,263.5247,208817.0
2023-02-08 14:00:00,268.88,269.17,268.54,268.86,216053.0,263.5443,263.8286,263.2111,263.5247,216053.0
2023-02-08 14:05:00,268.85,269.12,268.53,269.06,181862.0,263.5149,263.7796,263.2013,263.7208,181862.0
2023-02-08 14:10:00,269.1,269.6,268.9,269.2,252943.0,263.76,264.2501,263.564,263.858,252943.0
2023-02-08 14:15:00,269.19,269.49,268.78,269.06,204376.0,263.8482,264.1422,263.4463,263.7208,204376.0
2023-02-08 14:20:00,269.08,269.08,268.44,268.55,187791.0,263.7404,263.7404,263.1131,263.2209,187791.0
2023-02-08 14:25:00,268.57,268.64,268.03,268.13,195614.0,263.2405,263.3091,262.7112,262.8092,195614.0
2023-02-08 14:30:00,268.14,268.29,267.69,267.81,229833.0,262.819,262.9661,262.378,262.4956,229833.0
2023-02-08 14:35:00,267.81,267.92,267.51,267.74,229349.0,262.4956,262.6034,262.2015,262.427,229349.0
2023-02-08 14:40:00,267.76,267.89,266.88,267.14,390116.0,262.4466,262.574,261.584,261.8389,390116.0
2023-02-08 14:45:00,267.13,267.15,266.66,266.93,313710.0,261.8291,261.8487,261.3684,261.633,313710.0
2023-02-08 14:50:00,266.94,267.47,266.94,267.29,218337.0,261.6428,262.1623,261.6428,261.9859,218337.0
2023-02-08 14:55:00,267.29,267.65,267.21,267.47,183368.0,261.9859,262.3388,261.9075,262.1623,183368.0
2023-02-08 15:00:00,267.47,267.57,266.82,266.88,282086.0,262.1623,262.2603,261.5252,261.584,282086.0
2023-02-08 15:05:00,266.88,266.93,266.46,266.85,311137.0,261.584,261.633,261.1724,261.5546,311137.0
2023-02-08 15:10:00,266.84,266.91,266.51,266.77,261512.0,261.5448,261.6134,261.2214,261.4762,261512.0
2023-02-08 15:15:00,266.78,267.24,266.73,266.75,236719.0,261.486,261.9369,261.437,261.4566,236719.0
2023-02-08 15:20:00,266.76,267.18,266.75,266.78,259886.0,261.4664,261.8781,261.4566,261.486,259886.0
2023-02-08 15:25:00,266.79,266.89,266.23,266.37,269710.0,261.4958,261.5938,260.9469,261.0842,269710.0
2023-02-08 15:30:00,266.37,266.8,266.21,266.34,270201.0,261.0842,261.5056,260.9273,261.0548,270201.0
2023-02-08 15:35:00,266.34,267.02,266.29,267.0,338255.0,261.0548,261.7213,261.0057,261.7017,338255.0
2023-02-08 15:40:00,267.0,267.48,266.81,267.32,402068.0,261.7017,262.1721,261.5154,262.0153,402068.0
2023-02-08 15:45:00,267.34,267.56,267.18,267.43,391731.0,262.0349,262.2505,261.8781,262.1231,391731.0
2023-02-08 15:50:00,267.47,267.77,266.77,267.25,713186.0,262.1623,262.4564,261.4762,261.9467,713186.0
2023-02-08 15:55:00,267.29,267.36,266.47,266.68,1671241.0,261.9859,262.0545,261.1822,261.388,1671241.0
2023-02-09 09:30:00,273.86,273.98,271.3,271.77,1838551.0,268.4255,268.5431,265.9163,266.377,1838551.0
2023-02-09 09:35:00,271.8,271.88,270.62,270.86,868094.0,266.4064,266.4848,265.2498,265.4851,868094.0
2023-02-09 09:40:00,270.89,271.0,269.66,269.88,758538.0,265.5145,265.6223,264.3089,264.5245,758538.0
2023-02-09 09:45:00,269.86,270.84,269.67,270.51,570568.0,264.5049,265.4655,264.3187,265.142,570568.0
2023-02-09 09:50:00,270.52,271.44,270.52,271.13,588887.0,265.1518,266.0535,265.1518,265.7497,588887.0
2023-02-09 09:55:00,271.15,272.04,271.01,271.5,450630.0,265.7693,266.6416,265.6321,266.1124,450630.0
2023-02-09 10:00:00,271.5,271.83,270.73,271.22,385118.0,266.1124,266.4358,265.3576,265.8379,385118.0
2023-02-09 10:05:00,271.25,272.25,271.19,271.88,379900.0,265.8673,266.8475,265.8085,266.4848,379900.0
2023-02-09 10:10:00,271.89,272.7,271.61,271.9,559915.0,266.4946,267.2885,266.2202,266.5044,559915.0
2023-02-09 10:15:00,271.92,272.49,271.82,271.85,389659.0,266.524,267.0827,266.426,266.4554,389659.0
2023-02-09 10:20:00,271.87,271.93,270.83,270.86,413074.0,266.475,266.5338,265.4557,265.4851,413074.0
2023-02-09 10:25:00,270.86,270.96,269.92,270.25,392856.0,265.4851,265.5831,264.5637,264.8872,392856.0
2023-02-09 10:30:00,270.22,270.57,270.02,270.31,282255.0,264.8578,265.2008,264.6617,264.946,282255.0
2023-02-09 10:35:00,270.31,270.76,269.96,270.08,315101.0,264.946,265.387,264.6029,264.7205,315101.0
2023-02-09 10:40:00,270.06,270.24,269.51,270.11,379726.0,264.7009,264.8774,264.1618,264.7499,379726.0
2023-02-09 10:45:00,270.09,270.96,270.04,270.86,246875.0,264.7303,265.5831,264.6813,265.4851,246875.0
2023-02-09 10:50:00,270.88,271.19,270.3,270.31,197229.0,265.5047,265.8085,264.9362,264.946,197229.0
2023-02-09 10:55:00,270.29,270.93,270.13,270.86,201944.0,264.9264,265.5537,264.7695,265.4851,201944.0
2023-02-09 11:00:00,270.86,270.86,269.4,269.87,281418.0,265.4851,265.4851,264.054,264.5147,281418.0
2023-02-09 11:05:00,269.89,270.45,269.4,270.31,214214.0,264.5343,265.0832,264.054,264.946,214214.0
2023-02-09 11:10:00,270.3,270.4,269.89,270.2,156474.0,264.9362,265.0342,264.5343,264.8382,156474.0
2023-02-09 11:15:00,270.18,270.21,269.4,269.47,170624.0,264.8186,264.848,264.054,264.1226,170624.0
2023-02-09 11:20:00,269.46,269.6,268.5,268.62,353791.0,264.1128,264.2501,263.1719,263.2895,353791.0
2023-02-09 11:25:00,268.62,269.08,268.49,268.94,241264.0,263.2895,263.7404,263.1621,263.6032,241264.0
2023-02-09 11:30:00,268.97,269.28,268.63,269.0,188403.0,263.6326,263.9364,263.2993,263.662,188403.0
2023-02-09 11:35:00,269.0,269.74,268.97,269.72,247434.0,263.662,264.3873,263.6326,264.3677,247434.0
2023-02-09 11:40:00,269.69,269.94,269.29,269.49,270027.0,264.3383,264.5833,263.9462,264.1422,270027.0
2023-02-09 11:45:00,269.47,269.56,268.84,268.84,181985.0,264.1226,264.2109,263.5051,263.5051,181985.0
2023-02-09 11:50:00,268.82,268.98,268.47,268.89,245395.0,263.4855,263.6424,263.1425,263.5541,245395.0
2023-02-09 11:55:00,268.92,269.08,268.59,268.83,180069.0,263.5836,263.7404,263.2601,263.4953,180069.0
2023-02-09 12:00:00,268.81,269.38,268.71,269.31,225319.0,263.4757,264.0344,263.3777,263.9658,225319.0
2023-02-09 12:05:00,269.29,269.67,269.25,269.56,189469.0,263.9462,264.3187,263.907,264.2109,189469.0
2023-02-09 12:10:00,269.59,269.88,269.5,269.52,136426.0,264.2403,264.5245,264.152,264.1716,136426.0
2023-02-09 12:15:00,269.51,269.66,269.1,269.58,161762.0,264.1618,264.3089,263.76,264.2305,161762.0
2023-02-09 12:20:00,269.56,269.61,269.13,269.39,118987.0,264.2109,264.2599,263.7894,264.0442,118987.0
2023-02-09 12:25:00,269.4,269.51,268.53,268.71,205239.0,264.054,264.1618,263.2013,263.3777,205239.0
2023-02-09 12:30:00,268.71,268.83,268.22,268.29,250746.0,263.3777,263.4953,262.8974,262.9661,250746.0
2023-02-09 12:35:00,268.27,268.42,267.59,267.79,197229.0,262.9465,263.0935,262.2799,262.476,197229.0
2023-02-09 12:40:00,267.79,268.09,267.6,267.82,243732.0,262.476,262.77,262.2897,262.5054,243732.0
2023-02-09 12:45:00,267.8,267.82,267.05,267.11,256179.0,262.4858,262.5054,261.7507,261.8095,256179.0
2023-02-09 12:50:00,267.09,267.62,266.99,267.61,241479.0,261.7899,262.3094,261.6919,262.2995,241479.0
2023-02-09 12:55:00,267.62,267.79,267.47,267.73,144160.0,262.3094,262.476,262.1623,262.4172,144160.0
2023-02-09 13:00:00,267.72,267.74,267.07,267.41,167190.0,262.4074,262.427,261.7703,262.1035,167190.0
2023-02-09 13:05:00,267.36,267.47,266.97,267.15,157388.0,262.0545,262.1623,261.6722,261.8487,157388.0
2023-02-09 13:10:00,267.14,267.41,267.03,267.32,177913.0,261.8389,262.1035,261.7311,262.0153,177913.0
2023-02-09 13:15:00,267.31,267.46,266.93,267.03,168994.0,262.0055,262.1525,261.633,261.7311,168994.0
2023-02-09 13:20:00,267.02,267.29,266.87,266.98,150004.0,261.7213,261.9859,261.5742,261.6821,150004.0
2023-02-09 13:25:00,266.98,267.37,266.82,266.86,131221.0,261.6821,262.0643,261.5252,261.5644,131221.0
2023-02-09 13:30:00,266.87,267.53,266.57,267.47,204560.0,261.5742,262.2211,261.2802,262.1623,204560.0
2023-02-09 13:35:00,267.46,267.46,266.98,267.12,132515.0,262.1525,262.1525,261.6821,261.8193,132515.0
2023-02-09 13:40:00,267.14,267.19,266.76,266.84,205111.0,261.8389,261.8879,261.4664,261.5448,205111.0
2023-02-09 13:45:00,266.85,266.94,266.37,266.72,199454.0,261.5546,261.6428,261.0842,261.4272,199454.0
2023-02-09 13:50:00,266.72,266.77,266.29,266.51,161313.0,261.4272,261.4762,261.0057,261.2214,161313.0
2023-02-09 13:55:00,266.52,266.52,265.54,265.69,246394.0,261.2312,261.2312,260.2706,260.4177,246394.0
2023-02-09 14:00:00,265.69,266.13,265.6,265.94,195788.0,260.4177,260.8489,260.3294,260.6627,195788.0
2023-02-09 14:05:00,265.9,266.14,265.51,265.81,188027.0,260.6235,260.8587,260.2412,260.5353,188027.0
2023-02-09 14:10:00,265.83,265.83,265.05,265.42,165587.0,260.5549,260.5549,259.7904,260.153,165587.0
2023-02-09 14:15:00,265.43,265.52,265.06,265.5,211569.0,260.1628,260.251,259.8002,260.2314,211569.0
2023-02-09 14:20:00,265.5,265.63,265.14,265.44,154291.0,260.2314,260.3588,259.8786,260.1726,154291.0
2023-02-09 14:25:00,265.44,265.83,265.43,265.5,166726.0,260.1726,260.5549,260.1628,260.2314,166726.0
2023-02-09 14:30:00,265.5,265.83,265.45,265.55,179521.0,260.2314,260.5549,260.1824,260.2804,179521.0
2023-02-09 14:35:00,265.54,265.7,265.45,265.52,145723.0,260.2706,260.4275,260.1824,260.251,145723.0
2023-02-09 14:40:00,265.53,266.19,265.48,266.0,154587.0,260.2608,260.9077,260.2118,260.7215,154587.0
2023-02-09 14:45:00,265.99,266.05,265.43,265.84,122022.0,260.7117,260.7705,260.1628,260.5647,122022.0
2023-02-09 14:50:00,265.83,265.88,265.56,265.62,104763.0,260.5549,260.6039,260.2902,260.349,104763.0
2023-02-09 14:55:00,265.6,265.67,265.35,265.48,94592.0,260.3294,260.398,260.0844,260.2118,94592.0
2023-02-09 15:00:00,265.47,265.65,264.84,264.87,269544.0,260.202,260.3784,259.5845,259.6139,269544.0
2023-02-09 15:05:00,264.85,265.08,264.43,265.05,204759.0,259.5943,259.8198,259.1827,259.7904,204759.0
2023-02-09 15:10:00,265.04,265.06,264.65,264.7,154399.0,259.7805,259.8002,259.3983,259.4473,154399.0
2023-02-09 15:15:00,264.67,264.69,264.32,264.42,203375.0,259.4179,259.4375,259.0748,259.1729,203375.0
2023-02-09 15:20:00,264.42,264.65,263.88,263.93,193075.0,259.1729,259.3983,258.6436,258.6926,193075.0
2023-02-09 15:25:00,263.96,264.05,263.38,263.56,259881.0,258.722,258.8102,258.1535,258.3299,259881.0
2023-02-09 15:30:00,263.57,263.57,263.02,263.17,270739.0,258.3397,258.3397,257.8006,257.9477,270739.0
2023-02-09 15:35:00,263.16,263.54,262.8,263.52,458616.0,257.9379,258.3103,257.585,258.2907,458616.0
2023-02-09 15:40:00,263.54,263.7,263.25,263.61,334603.0,258.3103,258.4671,258.0261,258.3789,334603.0
2023-02-09 15:45:00,263.64,263.92,263.48,263.74,436076.0,258.4083,258.6828,258.2515,258.5063,436076.0
2023-02-09 15:50:00,263.74,264.72,263.73,264.36,591216.0,258.5063,259.4669,258.4965,259.114,591216.0
2023-02-09 15:55:00,264.37,264.42,263.39,263.7,1345032.0,259.1238,259.1729,258.1633,258.4671,1345032.0
2023-02-10 09:30:00,261.54,263.3,261.5,263.13,836255.0,256.35,258.0751,256.3108,257.9085,836255.0
2023-02-10 09:35:00,263.13,263.19,261.6,261.88,441299.0,257.9085,257.9673,256.4088,256.6833,441299.0
2023-02-10 09:40:00,261.86,262.12,260.96,261.93,412126.0,256.6637,256.9185,255.7815,256.7323,412126.0
2023-02-10 09:45:00,261.9,263.15,261.6,262.94,327909.0,256.7029,257.9281,256.4088,257.7222,327909.0
2023-02-10 09:50:00,262.96,263.26,261.86,262.05,295448.0,257.7418,258.0359,256.6637,256.8499,295448.0
2023-02-10 09:55:00,262.0,262.5,261.91,262.24,241943.0,256.8009,257.291,256.7127,257.0361,241943.0
2023-02-10 10:00:00,262.17,262.22,261.18,261.74,382844.0,256.9675,257.0165,255.9971,256.546,382844.0
2023-02-10 10:05:00,261.77,262.8,261.77,262.67,306831.0,256.5754,257.585,256.5754,257.4576,306831.0
2023-02-10 10:10:00,262.62,263.92,262.53,263.66,380286.0,257.4086,258.6828,257.3204,258.4279,380286.0
2023-02-10 10:15:00,263.69,264.09,263.06,263.37,326777.0,258.4573,258.8494,257.8398,258.1437,326777.0
2023-02-10 10:20:00,263.35,263.74,262.77,263.34,261656.0,258.1241,258.5063,257.5556,258.1143,261656.0
2023-02-10 10:25:00,263.33,263.45,262.68,262.94,198697.0,258.1045,258.2221,257.4674,257.7222,198697.0
2023-02-10 10:30:00,262.94,263.22,262.52,262.79,163991.0,257.7222,257.9967,257.3106,257.5752,163991.0
2023-02-10 10:35:00,262.82,263.36,262.32,262.58,238114.0,257.6046,258.1339,257.1145,257.3694,238114.0
2023-02-10 10:40:00,262.53,262.53,262.03,262.15,241371.0,257.3204,257.3204,256.8303,256.9479,241371.0
2023-02-10 10:45:00,262.11,262.43,261.89,262.26,259093.0,256.9087,257.2223,256.6931,257.0557,259093.0
2023-02-10 10:50:00,262.26,262.4,261.46,261.9,217484.0,257.0557,257.1929,256.2716,256.7029,217484.0
2023-02-10 10:55:00,261.89,262.5,261.52,262.42,198180.0,256.6931,257.291,256.3304,257.2125,198180.0
2023-02-10 11:00:00,262.42,262.91,262.2,262.38,166001.0,257.2125,257.6928,256.9969,257.1733,166001.0
2023-02-10 11:05:00,262.38,262.68,261.96,262.6,163457.0,257.1733,257.4674,256.7617,257.389,163457.0
2023-02-10 11:10:00,262.59,262.96,261.88,262.35,154600.0,257.3792,257.7418,256.6833,257.1439,154600.0
2023-02-10 11:15:00,262.36,262.74,262.27,262.67,114338.0,257.1537,257.5262,257.0655,257.4576,114338.0
2023-02-10 11:20:00,262.67,263.28,262.51,263.24,168869.0,257.4576,258.0555,257.3008,258.0163,168869.0
2023-02-10 11:25:00,263.24,263.24,262.37,262.5,159547.0,258.0163,258.0163,257.1635,257.291,159547.0
2023-02-10 11:30:00,262.51,262.64,261.97,262.2,173341.0,257.3008,257.4282,256.7715,256.9969,173341.0
2023-02-10 11:35:00,262.16,262.6,261.93,262.1,128390.0,256.9577,257.389,256.7323,256.8989,128390.0
2023-02-10 11:40:00,262.13,262.46,261.99,262.09,101780.0,256.9283,257.2517,256.7911,256.8891,101780.0
2023-02-10 11:45:00,262.09,262.29,261.65,261.92,144557.0,256.8891,257.0851,256.4578,256.7225,144557.0
2023-02-10 11:50:00,261.9,261.96,261.62,261.9,94686.0,256.7029,256.7617,256.4284,256.7029,94686.0
2023-02-10 11:55:00,261.9,261.95,261.15,261.35,137303.0,256.7029,256.7519,255.9677,256.1638,137303.0
2023-02-10 12:00:00,261.36,261.5,260.66,260.74,199560.0,256.1736,256.3108,255.4875,255.5659,199560.0
2023-02-10 12:05:00,260.7,261.15,260.66,261.04,137156.0,255.5267,255.9677,255.4875,255.8599,137156.0
2023-02-10 12:10:00,261.05,261.44,261.03,261.12,158999.0,255.8697,256.252,255.8501,255.9383,158999.0
2023-02-10 12:15:00,261.1,261.38,260.86,260.94,172436.0,255.9187,256.1932,255.6835,255.7619,172436.0
2023-02-10 12:20:00,260.92,261.42,260.92,261.36,146220.0,255.7423,256.2324,255.7423,256.1736,146220.0
2023-02-10 12:25:00,261.38,261.58,260.98,261.3,141560.0,256.1932,256.3892,255.8011,256.1148,141560.0
2023-02-10 12:30:00,261.28,261.67,261.07,261.2,137280.0,256.0952,256.4774,255.8893,256.0167,137280.0
2023-02-10 12:35:00,261.21,261.41,260.98,261.02,102758.0,256.0266,256.2226,255.8011,255.8403,102758.0
2023-02-10 12:40:00,261.03,261.41,260.96,261.03,96941.0,255.8501,256.2226,255.7815,255.8501,96941.0
2023-02-10 12:45:00,261.04,261.4,260.87,260.88,89998.0,255.8599,256.2128,255.6933,255.7031,89998.0
2023-02-10 12:50:00,260.91,261.35,260.85,261.26,118879.0,255.7325,256.1638,255.6737,256.0756,118879.0
2023-02-10 12:55:00,261.23,261.68,261.19,261.67,124591.0,256.0462,256.4872,256.0069,256.4774,124591.0
2023-02-10 13:00:00,261.68,261.82,261.4,261.42,130402.0,256.4872,256.6244,256.2128,256.2324,130402.0
2023-02-10 13:05:00,261.42,261.59,261.34,261.4,133482.0,256.2324,256.399,256.154,256.2128,133482.0
2023-02-10 13:10:00,261.41,261.64,261.22,261.54,106316.0,256.2226,256.448,256.0364,256.35,106316.0
2023-02-10 13:15:00,261.53,262.15,261.53,262.12,128198.0,256.3402,256.9479,256.3402,256.9185,128198.0
2023-02-10 13:20:00,262.12,262.78,262.1,262.41,172846.0,256.9185,257.5654,256.8989,257.2027,172846.0
2023-02-10 13:25:00,262.39,262.66,262.23,262.27,82360.0,257.1831,257.4478,257.0263,257.0655,82360.0
2023-02-10 13:30:00,262.29,262.29,261.86,262.15,109368.0,257.0851,257.0851,256.6637,256.9479,109368.0
2023-02-10 13:35:00,262.13,262.48,261.99,262.44,91566.0,256.9283,257.2713,256.7911,257.2321,91566.0
2023-02-10 13:40:00,262.43,262.43,261.69,261.87,106362.0,257.2223,257.2223,256.497,256.6735,106362.0
2023-02-10 13:45:00,261.87,262.18,261.76,262.15,56257.0,256.6735,256.9773,256.5656,256.9479,56257.0
2023-02-10 13:50:00,262.14,262.19,261.83,261.99,96118.0,256.9381,256.9871,256.6342,256.7911,96118.0
2023-02-10 13:55:00,261.97,262.02,261.71,261.73,89308.0,256.7715,256.8205,256.5166,256.5362,89308.0
2023-02-10 14:00:00,261.74,261.99,261.67,261.75,112306.0,256.546,256.7911,256.4774,256.5558,112306.0
2023-02-10 14:05:00,261.76,261.88,261.68,261.72,107538.0,256.5656,256.6833,256.4872,256.5264,107538.0
2023-02-10 14:10:00,261.7,262.03,261.68,261.96,91730.0,256.5068,256.8303,256.4872,256.7617,91730.0
2023-02-10 14:15:00,261.96,262.2,261.93,262.12,82294.0,256.7617,256.9969,256.7323,256.9185,82294.0
2023-02-10 14:20:00,262.12,262.22,261.77,261.81,67143.0,256.9185,257.0165,256.5754,256.6146,67143.0
2023-02-10 14:25:00,261.79,261.79,261.29,261.35,113538.0,256.595,256.595,256.105,256.1638,113538.0
2023-02-10 14:30:00,261.35,261.66,261.06,261.6,171418.0,256.1638,256.4676,255.8795,256.4088,171418.0
2023-02-10 14:35:00,261.62,261.89,261.55,261.86,108478.0,256.4284,256.6931,256.3598,256.6637,108478.0
2023-02-10 14:40:00,261.88,261.9,261.44,261.63,99976.0,256.6833,256.7029,256.252,256.4382,99976.0
2023-02-10 14:45:00,261.66,261.82,261.44,261.77,73861.0,256.4676,256.6244,256.252,256.5754,73861.0
2023-02-10 14:50:00,261.76,262.17,261.71,262.04,142854.0,256.5656,256.9675,256.5166,256.8401,142854.0
2023-02-10 14:55:00,262.04,262.08,261.76,261.88,112391.0,256.8401,256.8793,256.5656,256.6833,112391.0
2023-02-10 15:00:00,261.89,262.18,261.65,261.71,137353.0,256.6931,256.9773,256.4578,256.5166,137353.0
2023-02-10 15:05:00,261.73,262.1,261.73,261.87,100705.0,256.5362,256.8989,256.5362,256.6735,100705.0
2023-02-10 15:10:00,261.88,262.19,261.72,261.84,97052.0,256.6833,256.9871,256.5264,256.644,97052.0
2023-02-10 15:15:00,261.85,261.92,261.53,261.66,143024.0,256.6539,256.7225,256.3402,256.4676,143024.0
2023-02-10 15:20:00,261.6,261.76,261.36,261.36,115617.0,256.4088,256.5656,256.1736,256.1736,115617.0
2023-02-10 15:25:00,261.35,261.73,261.35,261.73,103835.0,256.1638,256.5362,256.1638,256.5362,103835.0
2023-02-10 15:30:00,261.74,262.03,261.6,262.01,222218.0,256.546,256.8303,256.4088,256.8107,222218.0
2023-02-10 15:35:00,262.0,262.42,261.92,262.39,169568.0,256.8009,257.2125,256.7225,257.1831,169568.0
2023-02-10 15:40:00,262.4,262.64,262.25,262.55,227994.0,257.1929,257.4282,257.0459,257.34,227994.0
2023-02-10 15:45:00,262.54,263.29,262.52,263.18,361409.0,257.3302,258.0653,257.3106,257.9575,361409.0
2023-02-10 15:50:00,263.19,263.53,262.65,263.09,404488.0,257.9673,258.3005,257.438,257.8692,404488.0
2023-02-10 15:55:00,263.1,263.42,262.76,263.1,820492.0,257.879,258.1927,257.5458,257.879,820492.0
2023-02-13 09:30:00,267.59,269.54,267.15,269.09,1641954.0,262.2799,264.1913,261.8487,263.7502,1641954.0
2023-02-13 09:35:00,269.12,270.12,268.68,269.68,1149131.0,263.7796,264.7597,263.3483,264.3285,1149131.0
2023-02-13 09:40:00,269.69,270.74,269.57,270.24,1049844.0,264.3383,265.3674,264.2207,264.8774,1049844.0
2023-02-13 09:45:00,270.24,270.95,270.0,270.5,711146.0,264.8774,265.5733,264.6421,265.1322,711146.0
2023-02-13 09:50:00,270.5,271.09,270.24,270.88,739793.0,265.1322,265.7105,264.8774,265.5047,739793.0
2023-02-13 09:55:00,270.91,272.61,270.9,272.49,1043295.0,265.5341,267.2003,265.5243,267.0827,1043295.0
2023-02-13 10:00:00,272.49,273.0,272.05,272.09,886039.0,267.0827,267.5826,266.6514,266.6906,886039.0
2023-02-13 10:05:00,272.08,272.43,271.61,271.86,714021.0,266.6808,267.0239,266.2202,266.4652,714021.0
2023-02-13 10:10:00,271.84,272.25,271.37,271.43,605152.0,266.4456,266.8475,265.9849,266.0437,605152.0
2023-02-13 10:15:00,271.43,271.85,271.2,271.81,567931.0,266.0437,266.4554,265.8183,266.4162,567931.0
2023-02-13 10:20:00,271.81,272.19,271.65,271.85,430633.0,266.4162,266.7887,266.2594,266.4554,430633.0
2023-02-13 10:25:00,271.84,272.02,271.36,271.88,434581.0,266.4456,266.622,265.9751,266.4848,434581.0
2023-02-13 10:30:00,271.9,272.4,271.76,272.07,400171.0,266.5044,266.9945,266.3672,266.671,400171.0
2023-02-13 10:35:00,272.06,272.31,271.22,271.23,402252.0,266.6612,266.9063,265.8379,265.8477,402252.0
2023-02-13 10:40:00,271.23,271.4,270.89,271.04,476324.0,265.8477,266.0143,265.5145,265.6615,476324.0
2023-02-13 10:45:00,271.04,271.59,270.91,271.47,403560.0,265.6615,266.2006,265.5341,266.083,403560.0
2023-02-13 10:50:00,271.47,272.11,271.19,271.9,427988.0,266.083,266.7103,265.8085,266.5044,427988.0
2023-02-13 10:55:00,271.89,272.12,271.62,271.67,300107.0,266.4946,266.7201,266.23,266.279,300107.0
2023-02-13 11:00:00,271.68,272.31,271.68,272.16,310700.0,266.2888,266.9063,266.2888,266.7593,310700.0
2023-02-13 11:05:00,272.18,272.68,272.09,272.67,306204.0,266.7789,267.2689,266.6906,267.2591,306204.0
2023-02-13 11:10:00,272.67,273.1,272.54,273.05,427667.0,267.2591,267.6806,267.1317,267.6316,427667.0
2023-02-13 11:15:00,273.04,273.23,272.72,272.89,353544.0,267.6218,267.808,267.3081,267.4748,353544.0
2023-02-13 11:20:00,272.9,273.2,272.64,272.91,287733.0,267.4846,267.7786,267.2297,267.4944,287733.0
2023-02-13 11:25:00,272.9,273.66,272.84,273.51,488033.0,267.4846,268.2295,267.4258,268.0825,488033.0
2023-02-13 11:30:00,273.54,274.14,273.52,273.82,666569.0,268.1119,268.7,268.0923,268.3863,666569.0
2023-02-13 11:35:00,273.84,273.94,273.12,273.52,344272.0,268.4059,268.5039,267.7002,268.0923,344272.0
2023-02-13 11:40:00,273.52,274.29,273.52,274.24,522052.0,268.0923,268.847,268.0923,268.798,522052.0
2023-02-13 11:45:00,274.23,274.34,274.07,274.33,414327.0,268.7882,268.896,268.6314,268.8862,414327.0
2023-02-13 11:50:00,274.34,274.6,274.17,274.19,472766.0,268.896,269.1508,268.7294,268.749,472766.0
2023-02-13 11:55:00,274.19,274.22,273.48,273.66,458773.0,268.749,268.7784,268.0531,268.2295,458773.0
2023-02-13 12:00:00,273.65,273.84,273.2,273.24,286979.0,268.2197,268.4059,267.7786,267.8178,286979.0
2023-02-13 12:05:00,273.22,273.57,273.2,273.38,263486.0,267.7982,268.1413,267.7786,267.955,263486.0
2023-02-13 12:10:00,273.37,273.47,273.09,273.12,215763.0,267.9452,268.0433,267.6708,267.7002,215763.0
2023-02-13 12:15:00,273.11,273.39,273.11,273.28,275702.0,267.6904,267.9649,267.6904,267.857,275702.0
2023-02-13 12:20:00,273.28,273.53,272.89,273.33,345233.0,267.857,268.1021,267.4748,267.906,345233.0
2023-02-13 12:25:00,273.32,273.32,272.56,272.73,264227.0,267.8962,267.8962,267.1513,267.3179,264227.0
2023-02-13 12:30:00,272.74,272.87,272.37,272.54,289847.0,267.3278,267.4552,266.9651,267.1317,289847.0
2023-02-13 12:35:00,272.54,272.8,272.33,272.77,215226.0,267.1317,267.3866,266.9259,267.3572,215226.0
2023-02-13 12:40:00,272.79,272.79,272.32,272.46,231850.0,267.3768,267.3768,266.9161,267.0533,231850.0
2023-02-13 12:45:00,272.47,272.49,272.02,272.29,357884.0,267.0631,267.0827,266.622,266.8867,357884.0
2023-02-13 12:50:00,272.3,272.3,272.02,272.06,164168.0,266.8965,266.8965,266.622,266.6612,164168.0
2023-02-13 12:55:00,272.06,272.39,271.79,272.33,422787.0,266.6612,266.9847,266.3966,266.9259,422787.0
2023-02-13 13:00:00,272.31,272.46,272.05,272.09,217025.0,266.9063,267.0533,266.6514,266.6906,217025.0
2023-02-13 13:05:00,272.08,272.11,271.36,271.41,218982.0,266.6808,266.7103,265.9751,266.0241,218982.0
2023-02-13 13:10:00,271.4,271.66,271.39,271.44,215042.0,266.0143,266.2692,266.0045,266.0535,215042.0
2023-02-13 13:15:00,271.4,271.73,271.37,271.45,214885.0,266.0143,266.3378,265.9849,266.0633,214885.0
2023-02-13 13:20:00,271.45,271.77,271.28,271.63,204893.0,266.0633,266.377,265.8967,266.2398,204893.0
2023-02-13 13:25:00,271.64,272.46,271.64,272.37,285037.0,266.2496,267.0533,266.2496,266.9651,285037.0
2023-02-13 13:30:00,272.4,272.52,272.14,272.18,180549.0,266.9945,267.1121,266.7397,266.7789,180549.0
2023-02-13 13:35:00,272.19,272.25,271.83,271.93,187043.0,266.7887,266.8475,266.4358,266.5338,187043.0
2023-02-13 13:40:00,271.93,271.97,271.34,271.35,175003.0,266.5338,266.573,265.9555,265.9653,175003.0
2023-02-13 13:45:00,271.36,271.7,271.16,271.6,334337.0,265.9751,266.3084,265.7791,266.2104,334337.0
2023-02-13 13:50:00,271.6,271.98,271.57,271.83,233010.0,266.2104,266.5828,266.181,266.4358,233010.0
2023-02-13 13:55:00,271.84,272.3,271.84,272.22,274163.0,266.4456,266.8965,266.4456,266.8181,274163.0
2023-02-13 14:00:00,272.19,272.25,271.9,272.08,216594.0,266.7887,266.8475,266.5044,266.6808,216594.0
2023-02-13 14:05:00,272.08,272.09,271.63,271.83,210516.0,266.6808,266.6906,266.2398,266.4358,210516.0
2023-02-13 14:10:00,271.89,271.92,271.44,271.65,212068.0,266.4946,266.524,266.0535,266.2594,212068.0
2023-02-13 14:15:00,271.66,271.92,271.53,271.79,200220.0,266.2692,266.524,266.1418,266.3966,200220.0
2023-02-13 14:20:00,271.8,271.96,271.62,271.68,162694.0,266.4064,266.5632,266.23,266.2888,162694.0
2023-02-13 14:25:00,271.64,271.69,271.17,271.26,210432.0,266.2496,266.2986,265.7889,265.8771,210432.0
2023-02-13 14:30:00,271.28,271.31,270.66,270.82,382147.0,265.8967,265.9261,265.289,265.4459,382147.0
2023-02-13 14:35:00,270.81,271.49,270.77,271.09,353442.0,265.436,266.1026,265.3968,265.7105,353442.0
2023-02-13 14:40:00,271.07,271.11,270.45,270.76,264411.0,265.6909,265.7301,265.0832,265.387,264411.0
2023-02-13 14:45:00,270.76,270.78,270.22,270.41,244858.0,265.387,265.4066,264.8578,265.044,244858.0
2023-02-13 14:50:00,270.39,270.85,270.28,270.67,269371.0,265.0244,265.4753,264.9166,265.2988,269371.0
2023-02-13 14:55:00,270.67,271.21,270.6,271.2,221987.0,265.2988,265.8281,265.2302,265.8183,221987.0
2023-02-13 15:00:00,271.2,271.21,270.43,270.64,262654.0,265.8183,265.8281,265.0636,265.2694,262654.0
2023-02-13 15:05:00,270.66,271.14,270.62,271.14,247638.0,265.289,265.7595,265.2498,265.7595,247638.0
2023-02-13 15:10:00,271.14,271.25,270.9,271.02,208390.0,265.7595,265.8673,265.5243,265.6419,208390.0
2023-02-13 15:15:00,271.03,271.15,270.74,271.11,224316.0,265.6517,265.7693,265.3674,265.7301,224316.0
2023-02-13 15:20:00,271.1,271.23,270.68,270.7,249893.0,265.7203,265.8477,265.3086,265.3282,249893.0
2023-02-13 15:25:00,270.71,271.07,270.68,271.07,282279.0,265.338,265.6909,265.3086,265.6909,282279.0
2023-02-13 15:30:00,271.07,271.57,271.06,271.18,420632.0,265.6909,266.181,265.6811,265.7987,420632.0
2023-02-13 15:35:00,271.19,271.36,271.12,271.2,260385.0,265.8085,265.9751,265.7399,265.8183,260385.0
2023-02-13 15:40:00,271.2,271.41,270.9,270.97,376652.0,265.8183,266.0241,265.5243,265.5929,376652.0
2023-02-13 15:45:00,270.96,271.35,270.85,271.17,426850.0,265.5831,265.9653,265.4753,265.7889,426850.0
2023-02-13 15:50:00,271.17,271.18,270.51,270.71,647630.0,265.7889,265.7987,265.142,265.338,647630.0
2023-02-13 15:55:00,270.72,271.32,270.6,271.31,1086654.0,265.3478,265.9359,265.2302,265.9261,1086654.0
2023-02-14 09:30:00,272.64,272.86,270.61,271.6,1685779.0,267.2297,267.4454,265.24,266.2104,1685779.0
2023-02-14 09:35:00,271.61,271.9,270.01,271.32,855756.0,266.2202,266.5044,264.6519,265.9359,855756.0
2023-02-14 09:40:00,271.33,272.3,270.92,271.54,645862.0,265.9457,266.8965,265.5439,266.1516,645862.0
2023-02-14 09:45:00,271.54,272.27,271.25,271.91,550863.0,266.1516,266.8671,265.8673,266.5142,550863.0
2023-02-14 09:50:00,271.92,271.93,270.6,271.02,418605.0,266.524,266.5338,265.2302,265.6419,418605.0
2023-02-14 09:55:00,271.01,272.09,271.01,271.75,506391.0,265.6321,266.6906,265.6321,266.3574,506391.0
2023-02-14 10:00:00,271.71,273.4,271.69,272.93,567076.0,266.3182,267.9747,266.2986,267.514,567076.0
2023-02-14 10:05:00,272.94,274.17,272.65,274.13,498114.0,267.5238,268.7294,267.2395,268.6902,498114.0
2023-02-14 10:10:00,274.13,274.97,273.71,274.64,645644.0,268.6902,269.5135,268.2785,269.19,645644.0
2023-02-14 10:15:00,274.62,274.75,273.37,273.45,464422.0,269.1704,269.2979,267.9452,268.0237,464422.0
2023-02-14 10:20:00,273.46,274.65,273.42,273.97,395673.0,268.0335,269.1998,267.9943,268.5333,395673.0
2023-02-14 10:25:00,273.99,274.24,272.53,272.59,436461.0,268.5529,268.798,267.1219,267.1807,436461.0
2023-02-14 10:30:00,272.56,272.86,271.93,272.38,368852.0,267.1513,267.4454,266.5338,266.9749,368852.0
2023-02-14 10:35:00,272.36,272.36,270.58,270.62,626833.0,266.9553,266.9553,265.2106,265.2498,626833.0
2023-02-14 10:40:00,270.66,270.89,270.13,270.33,493940.0,265.289,265.5145,264.7695,264.9656,493940.0
2023-02-14 10:45:00,270.29,271.13,269.28,270.86,633659.0,264.9264,265.7497,263.9364,265.4851,633659.0
2023-02-14 10:50:00,270.87,270.91,269.85,270.28,342371.0,265.4949,265.5341,264.4951,264.9166,342371.0
2023-02-14 10:55:00,270.3,271.14,270.0,270.83,294332.0,264.9362,265.7595,264.6421,265.4557,294332.0
2023-02-14 11:00:00,270.81,271.92,270.62,271.25,388896.0,265.436,266.524,265.2498,265.8673,388896.0
2023-02-14 11:05:00,271.16,271.92,270.61,270.73,259061.0,265.7791,266.524,265.24,265.3576,259061.0
2023-02-14 11:10:00,270.75,271.22,270.41,271.01,250001.0,265.3772,265.8379,265.044,265.6321,250001.0
2023-02-14 11:15:00,271.01,271.61,270.74,271.61,309955.0,265.6321,266.2202,265.3674,266.2202,309955.0
2023-02-14 11:20:00,271.63,271.64,271.02,271.55,217322.0,266.2398,266.2496,265.6419,266.1614,217322.0
2023-02-14 11:25:00,271.57,271.69,270.24,270.5,358358.0,266.181,266.2986,264.8774,265.1322,358358.0
2023-02-14 11:30:00,270.56,270.74,270.2,270.51,384142.0,265.191,265.3674,264.8382,265.142,384142.0
2023-02-14 11:35:00,270.5,270.8,269.94,270.06,278452.0,265.1322,265.4262,264.5833,264.7009,278452.0
2023-02-14 11:40:00,270.1,270.34,269.51,269.94,274095.0,264.7401,264.9754,264.1618,264.5833,274095.0
2023-02-14 11:45:00,269.88,270.55,269.79,270.29,287115.0,264.5245,265.1812,264.4363,264.9264,287115.0
2023-02-14 11:50:00,270.26,270.43,269.72,270.21,206538.0,264.897,265.0636,264.3677,264.848,206538.0
2023-02-14 11:55:00,270.21,270.85,270.15,270.69,228011.0,264.848,265.4753,264.7891,265.3184,228011.0
2023-02-14 12:00:00,270.65,271.18,270.46,270.83,202883.0,265.2792,265.7987,265.093,265.4557,202883.0
2023-02-14 12:05:00,270.84,271.03,270.59,270.76,152184.0,265.4655,265.6517,265.2204,265.387,152184.0
2023-02-14 12:10:00,270.75,271.28,270.65,270.93,214789.0,265.3772,265.8967,265.2792,265.5537,214789.0
2023-02-14 12:15:00,270.96,271.13,270.61,271.01,262376.0,265.5831,265.7497,265.24,265.6321,262376.0
2023-02-14 12:20:00,271.01,271.31,270.47,270.65,192021.0,265.6321,265.9261,265.1028,265.2792,192021.0
2023-02-14 12:25:00,270.62,271.19,270.53,270.58,223976.0,265.2498,265.8085,265.1616,265.2106,223976.0
2023-02-14 12:30:00,270.61,271.05,270.52,271.04,186776.0,265.24,265.6713,265.1518,265.6615,186776.0
2023-02-14 12:35:00,271.05,271.13,270.64,270.81,128761.0,265.6713,265.7497,265.2694,265.436,128761.0
2023-02-14 12:40:00,270.8,271.14,270.61,270.85,167641.0,265.4262,265.7595,265.24,265.4753,167641.0
2023-02-14 12:45:00,270.87,271.02,270.56,270.74,136001.0,265.4949,265.6419,265.191,265.3674,136001.0
2023-02-14 12:50:00,270.71,270.71,270.19,270.51,123139.0,265.338,265.338,264.8284,265.142,123139.0
2023-02-14 12:55:00,270.51,271.18,270.51,270.95,142577.0,265.142,265.7987,265.142,265.5733,142577.0
2023-02-14 13:00:00,270.95,272.46,270.81,272.24,304994.0,265.5733,267.0533,265.436,266.8377,304994.0
2023-02-14 13:05:00,272.27,272.95,272.27,272.41,210913.0,266.8671,267.5336,266.8671,267.0043,210913.0
2023-02-14 13:10:00,272.42,272.62,272.15,272.5,206799.0,267.0141,267.2101,266.7495,267.0925,206799.0
2023-02-14 13:15:00,272.52,273.34,272.3,272.51,173465.0,267.1121,267.9158,266.8965,267.1023,173465.0
2023-02-14 13:20:00,272.54,272.86,272.27,272.51,133026.0,267.1317,267.4454,266.8671,267.1023,133026.0
2023-02-14 13:25:00,272.49,272.5,271.97,272.22,177535.0,267.0827,267.0925,266.573,266.8181,177535.0
2023-02-14 13:30:00,272.22,272.51,272.02,272.49,136901.0,266.8181,267.1023,266.622,267.0827,136901.0
2023-02-14 13:35:00,272.48,273.01,272.46,272.81,146691.0,267.0729,267.5924,267.0533,267.3964,146691.0
2023-02-14 13:40:00,272.85,272.97,271.98,272.0,164910.0,267.4356,267.5532,266.5828,266.6024,164910.0
2023-02-14 13:45:00,272.1,272.63,272.1,272.59,126044.0,266.7005,267.2199,266.7005,267.1807,126044.0
2023-02-14 13:50:00,272.58,272.97,272.4,272.72,142780.0,267.1709,267.5532,266.9945,267.3081,142780.0
2023-02-14 13:55:00,272.74,272.98,272.68,272.79,126758.0,267.3278,267.563,267.2689,267.3768,126758.0
2023-02-14 14:00:00,272.8,273.23,272.69,272.77,230512.0,267.3866,267.808,267.2787,267.3572,230512.0
2023-02-14 14:05:00,272.77,272.79,271.66,272.28,252764.0,267.3572,267.3768,266.2692,266.8769,252764.0
2023-02-14 14:10:00,272.33,272.8,272.27,272.69,133002.0,266.9259,267.3866,266.8671,267.2787,133002.0
2023-02-14 14:15:00,272.68,273.53,272.68,273.12,219429.0,267.2689,268.1021,267.2689,267.7002,219429.0
2023-02-14 14:20:00,273.12,273.45,273.06,273.17,161729.0,267.7002,268.0237,267.6414,267.7492,161729.0
2023-02-14 14:25:00,273.18,273.27,272.75,273.04,123311.0,267.759,267.8472,267.3376,267.6218,123311.0
2023-02-14 14:30:00,273.03,273.4,272.98,273.37,170954.0,267.612,267.9747,267.563,267.9452,170954.0
2023-02-14 14:35:00,273.4,273.72,273.25,273.59,241216.0,267.9747,268.2883,267.8276,268.1609,241216.0
2023-02-14 14:40:00,273.6,273.88,273.54,273.87,148440.0,268.1707,268.4451,268.1119,268.4353,148440.0
2023-02-14 14:45:00,273.9,273.95,273.57,273.72,167116.0,268.4647,268.5137,268.1413,268.2883,167116.0
2023-02-14 14:50:00,273.72,273.87,273.04,273.18,160515.0,268.2883,268.4353,267.6218,267.759,160515.0
2023-02-14 14:55:00,273.18,273.28,272.93,273.02,151118.0,267.759,267.857,267.514,267.6022,151118.0
2023-02-14 15:00:00,273.04,273.18,272.86,272.99,144296.0,267.6218,267.759,267.4454,267.5728,144296.0
2023-02-14 15:05:00,273.02,273.16,272.93,273.04,145042.0,267.6022,267.7394,267.514,267.6218,145042.0
2023-02-14 15:10:00,273.05,273.13,272.55,273.0,179496.0,267.6316,267.71,267.1415,267.5826,179496.0
2023-02-14 15:15:00,273.01,273.18,272.72,273.03,125211.0,267.5924,267.759,267.3081,267.612,125211.0
2023-02-14 15:20:00,273.06,273.28,272.87,273.23,150972.0,267.6414,267.857,267.4552,267.808,150972.0
2023-02-14 15:25:00,273.18,273.3,272.65,272.71,204651.0,267.759,267.8766,267.2395,267.2983,204651.0
2023-02-14 15:30:00,272.71,272.96,272.35,272.68,226221.0,267.2983,267.5434,266.9455,267.2689,226221.0
2023-02-14 15:35:00,272.67,273.07,272.64,272.98,244951.0,267.2591,267.6512,267.2297,267.563,244951.0
2023-02-14 15:40:00,273.0,273.18,272.83,273.13,220725.0,267.5826,267.759,267.416,267.71,220725.0
2023-02-14 15:45:00,273.12,273.24,272.91,272.98,291909.0,267.7002,267.8178,267.4944,267.563,291909.0
2023-02-14 15:50:00,272.96,273.02,272.6,272.98,373315.0,267.5434,267.6022,267.1905,267.563,373315.0
2023-02-14 15:55:00,273.0,273.22,271.92,272.28,952568.0,267.5826,267.7982,266.524,266.8769,952568.0
2023-02-15 09:30:00,268.31,269.9,268.22,269.3,992729.0,263.6497,265.212,263.5612,264.6225,992729.0
2023-02-15 09:35:00,269.3,270.48,269.1,270.16,498052.0,264.6225,265.782,264.4259,265.4675,498052.0
2023-02-15 09:40:00,270.2,270.73,269.5,269.75,441134.0,265.5068,266.0276,264.819,265.0647,441134.0
2023-02-15 09:45:00,269.75,270.08,269.23,270.04,247965.0,265.0647,265.3889,264.5537,265.3496,247965.0
2023-02-15 09:50:00,270.08,270.31,268.85,269.25,370294.0,265.3889,265.6149,264.1803,264.5733,370294.0
2023-02-15 09:55:00,269.25,269.55,269.07,269.29,220559.0,264.5733,264.8681,264.3965,264.6126,220559.0
2023-02-15 10:00:00,269.3,269.89,268.72,268.88,276693.0,264.6225,265.2022,264.0525,264.2098,276693.0
2023-02-15 10:05:00,268.88,269.07,268.17,268.35,275548.0,264.2098,264.3965,263.5121,263.689,275548.0
2023-02-15 10:10:00,268.36,268.64,267.94,268.18,318060.0,263.6988,263.9739,263.2861,263.5219,318060.0
2023-02-15 10:15:00,268.18,269.07,268.16,268.97,310644.0,263.5219,264.3965,263.5023,264.2982,310644.0
2023-02-15 10:20:00,268.94,269.12,268.37,268.39,223674.0,264.2687,264.4456,263.7086,263.7283,223674.0
2023-02-15 10:25:00,268.39,268.48,267.84,267.96,253061.0,263.7283,263.8167,263.1878,263.3057,253061.0
2023-02-15 10:30:00,268.01,268.63,267.67,268.55,294474.0,263.3549,263.9641,263.0208,263.8855,294474.0
2023-02-15 10:35:00,268.52,268.58,267.54,267.9,266101.0,263.856,263.915,262.893,263.2468,266101.0
2023-02-15 10:40:00,267.9,268.09,266.95,266.98,351465.0,263.2468,263.4335,262.3133,262.3428,351465.0
2023-02-15 10:45:00,266.99,267.0,266.53,266.82,349787.0,262.3526,262.3624,261.9006,262.1855,349787.0
2023-02-15 10:50:00,266.8,267.47,266.7,267.17,244457.0,262.1659,262.8243,262.0676,262.5295,244457.0
2023-02-15 10:55:00,267.25,267.4,266.63,266.7,193140.0,262.6081,262.7555,261.9988,262.0676,193140.0
2023-02-15 11:00:00,266.67,267.44,266.64,267.37,167992.0,262.0382,262.7948,262.0087,262.726,167992.0
2023-02-15 11:05:00,267.37,268.06,267.31,267.75,233484.0,262.726,263.404,262.667,263.0994,233484.0
2023-02-15 11:10:00,267.76,267.94,267.51,267.51,139519.0,263.1092,263.2861,262.8636,262.8636,139519.0
2023-02-15 11:15:00,267.54,267.75,267.16,267.38,140131.0,262.893,263.0994,262.5196,262.7358,140131.0
2023-02-15 11:20:00,267.38,267.51,267.13,267.38,138146.0,262.7358,262.8636,262.4902,262.7358,138146.0
2023-02-15 11:25:00,267.4,268.04,267.28,267.96,178778.0,262.7555,263.3844,262.6376,263.3057,178778.0
2023-02-15 11:30:00,267.98,268.12,267.33,267.47,191310.0,263.3254,263.463,262.6867,262.8243,191310.0
2023-02-15 11:35:00,267.47,267.47,267.28,267.3,103553.0,262.8243,262.8243,262.6376,262.6572,103553.0
2023-02-15 11:40:00,267.3,268.24,267.28,268.1,219212.0,262.6572,263.5809,262.6376,263.4433,219212.0
2023-02-15 11:45:00,268.09,268.19,267.69,267.75,171344.0,263.4335,263.5317,263.0404,263.0994,171344.0
2023-02-15 11:50:00,267.75,267.89,267.4,267.42,175260.0,263.0994,263.237,262.7555,262.7751,175260.0
2023-02-15 11:55:00,267.42,267.63,266.65,266.75,311382.0,262.7751,262.9815,262.0185,262.1168,311382.0
2023-02-15 12:00:00,266.75,266.99,266.64,266.86,229699.0,262.1168,262.3526,262.0087,262.2249,229699.0
2023-02-15 12:05:00,266.87,267.13,266.18,267.05,279459.0,262.2347,262.4902,261.5567,262.4116,279459.0
2023-02-15 12:10:00,267.05,267.2,266.87,267.17,135086.0,262.4116,262.5589,262.2347,262.5295,135086.0
2023-02-15 12:15:00,267.15,267.52,267.01,267.38,189112.0,262.5098,262.8734,262.3722,262.7358,189112.0
2023-02-15 12:20:00,267.37,267.61,267.24,267.43,163091.0,262.726,262.9618,262.5983,262.785,163091.0
2023-02-15 12:25:00,267.42,267.65,267.23,267.4,165526.0,262.7751,263.0011,262.5884,262.7555,165526.0
2023-02-15 12:30:00,267.43,267.68,267.34,267.68,110964.0,262.785,263.0306,262.6965,263.0306,110964.0
2023-02-15 12:35:00,267.67,268.07,267.48,267.92,180498.0,263.0208,263.4138,262.8341,263.2664,180498.0
2023-02-15 12:40:00,267.92,268.14,267.73,267.99,124006.0,263.2664,263.4826,263.0797,263.3352,124006.0
2023-02-15 12:45:00,268.02,268.04,267.48,267.68,99133.0,263.3647,263.3844,262.8341,263.0306,99133.0
2023-02-15 12:50:00,267.69,267.87,267.6,267.86,59762.0,263.0404,263.2173,262.952,263.2075,59762.0
2023-02-15 12:55:00,267.87,267.9,267.41,267.51,76622.0,263.2173,263.2468,262.7653,262.8636,76622.0
2023-02-15 13:00:00,267.56,267.84,267.45,267.51,70239.0,262.9127,263.1878,262.8046,262.8636,70239.0
2023-02-15 13:05:00,267.5,267.76,267.16,267.76,108374.0,262.8537,263.1092,262.5196,263.1092,108374.0
2023-02-15 13:10:00,267.78,268.06,267.72,267.89,116038.0,263.1289,263.404,263.0699,263.237,116038.0
2023-02-15 13:15:00,267.9,268.09,267.78,268.06,83034.0,263.2468,263.4335,263.1289,263.404,83034.0
2023-02-15 13:20:00,268.09,268.37,268.01,268.25,116014.0,263.4335,263.7086,263.3549,263.5907,116014.0
2023-02-15 13:25:00,268.25,268.32,268.07,268.11,102880.0,263.5907,263.6595,263.4138,263.4531,102880.0
2023-02-15 13:30:00,268.14,268.25,267.92,268.14,88357.0,263.4826,263.5907,263.2664,263.4826,88357.0
2023-02-15 13:35:00,268.14,268.48,268.04,268.44,124191.0,263.4826,263.8167,263.3844,263.7774,124191.0
2023-02-15 13:40:00,268.46,268.98,268.46,268.78,248700.0,263.7971,264.308,263.7971,264.1115,248700.0
2023-02-15 13:45:00,268.78,268.8,268.53,268.62,159188.0,264.1115,264.1312,263.8658,263.9543,159188.0
2023-02-15 13:50:00,268.64,268.67,268.34,268.59,148398.0,263.9739,264.0034,263.6791,263.9248,148398.0
2023-02-15 13:55:00,268.6,268.69,268.32,268.47,133440.0,263.9346,264.0231,263.6595,263.8069,133440.0
2023-02-15 14:00:00,268.47,268.69,268.38,268.47,138580.0,263.8069,264.0231,263.7184,263.8069,138580.0
2023-02-15 14:05:00,268.46,269.13,268.42,268.96,139424.0,263.7971,264.4554,263.7578,264.2884,139424.0
2023-02-15 14:10:00,268.96,269.28,268.89,269.18,143239.0,264.2884,264.6028,264.2196,264.5046,143239.0
2023-02-15 14:15:00,269.19,269.2,268.84,268.84,145875.0,264.5144,264.5242,264.1705,264.1705,145875.0
2023-02-15 14:20:00,268.83,268.94,268.64,268.71,125222.0,264.1606,264.2687,263.9739,264.0427,125222.0
2023-02-15 14:25:00,268.72,268.73,268.43,268.53,136146.0,264.0525,264.0624,263.7676,263.8658,136146.0
2023-02-15 14:30:00,268.53,268.84,268.5,268.6,94512.0,263.8658,264.1705,263.8364,263.9346,94512.0
2023-02-15 14:35:00,268.61,268.68,268.25,268.59,106024.0,263.9445,264.0132,263.5907,263.9248,106024.0
2023-02-15 14:40:00,268.6,268.61,268.33,268.5,75194.0,263.9346,263.9445,263.6693,263.8364,75194.0
2023-02-15 14:45:00,268.53,268.65,268.15,268.19,119184.0,263.8658,263.9838,263.4924,263.5317,119184.0
2023-02-15 14:50:00,268.2,268.36,267.88,268.03,123257.0,263.5416,263.6988,263.2271,263.3745,123257.0
2023-02-15 14:55:00,268.06,268.08,267.56,267.73,142851.0,263.404,263.4237,262.9127,263.0797,142851.0
2023-02-15 15:00:00,267.74,268.23,267.74,268.19,137247.0,263.0896,263.5711,263.0896,263.5317,137247.0
2023-02-15 15:05:00,268.18,268.45,268.18,268.45,115941.0,263.5219,263.7872,263.5219,263.7872,115941.0
2023-02-15 15:10:00,268.44,268.54,268.13,268.15,103242.0,263.7774,263.8757,263.4728,263.4924,103242.0
2023-02-15 15:15:00,268.18,268.33,267.94,268.03,96264.0,263.5219,263.6693,263.2861,263.3745,96264.0
2023-02-15 15:20:00,268.05,268.11,267.75,267.85,171079.0,263.3942,263.4531,263.0994,263.1977,171079.0
2023-02-15 15:25:00,267.88,268.11,267.78,268.11,147746.0,263.2271,263.4531,263.1289,263.4531,147746.0
2023-02-15 15:30:00,268.12,268.26,267.96,268.19,128542.0,263.463,263.6005,263.3057,263.5317,128542.0
2023-02-15 15:35:00,268.19,268.24,267.97,268.13,128300.0,263.5317,263.5809,263.3156,263.4728,128300.0
2023-02-15 15:40:00,268.15,268.26,267.87,267.94,134838.0,263.4924,263.6005,263.2173,263.2861,134838.0
2023-02-15 15:45:00,267.93,268.4,267.9,268.27,239573.0,263.2763,263.7381,263.2468,263.6104,239573.0
2023-02-15 15:50:00,268.28,268.44,267.89,268.34,570012.0,263.6202,263.7774,263.237,263.6791,570012.0
2023-02-15 15:55:00,268.34,269.33,268.15,269.32,1066104.0,263.6791,264.6519,263.4924,264.6421,1066104.0
2023-02-16 09:30:00,264.08,265.15,263.68,264.11,1175221.0,259.4931,260.5446,259.1001,259.5226,1175221.0
2023-02-16 09:35:00,264.13,264.7,263.1,264.55,971380.0,259.5423,260.1024,258.5302,259.955,971380.0
2023-02-16 09:40:00,264.55,264.75,263.7,264.11,466127.0,259.955,260.1515,259.1197,259.5226,466127.0
2023-02-16 09:45:00,264.09,264.54,263.69,264.39,350694.0,259.503,259.9451,259.1099,259.7978,350694.0
2023-02-16 09:50:00,264.39,264.99,264.31,264.45,286001.0,259.7978,260.3873,259.7191,259.8567,286001.0
2023-02-16 09:55:00,264.45,264.73,264.1,264.37,250134.0,259.8567,260.1318,259.5128,259.7781,250134.0
2023-02-16 10:00:00,264.35,264.73,264.07,264.45,245658.0,259.7584,260.1318,259.4833,259.8567,245658.0
2023-02-16 10:05:00,264.44,265.79,264.38,265.38,408945.0,259.8469,261.1734,259.7879,260.7706,408945.0
2023-02-16 10:10:00,265.32,265.82,264.84,264.91,230985.0,260.7116,261.2029,260.2399,260.3087,230985.0
2023-02-16 10:15:00,264.89,265.37,264.5,265.29,217946.0,260.2891,260.7607,259.9058,260.6821,217946.0
2023-02-16 10:20:00,265.27,266.18,265.23,265.68,292311.0,260.6625,261.5567,260.6232,261.0653,292311.0
2023-02-16 10:25:00,265.69,266.03,265.32,265.81,174638.0,261.0752,261.4093,260.7116,261.1931,174638.0
2023-02-16 10:30:00,265.79,266.06,265.64,265.85,135332.0,261.1734,261.4387,261.026,261.2324,135332.0
2023-02-16 10:35:00,265.89,266.1,265.58,265.76,235908.0,261.2717,261.4781,260.9671,261.144,235908.0
2023-02-16 10:40:00,265.78,266.24,265.57,265.6,173110.0,261.1636,261.6156,260.9573,260.9867,173110.0
2023-02-16 10:45:00,265.61,266.59,265.57,266.57,153085.0,260.9966,261.9595,260.9573,261.9399,153085.0
2023-02-16 10:50:00,266.62,266.74,265.76,265.95,256191.0,261.989,262.1069,261.144,261.3307,256191.0
2023-02-16 10:55:00,265.93,266.02,265.37,265.74,179941.0,261.311,261.3994,260.7607,261.1243,179941.0
2023-02-16 11:00:00,265.8,266.29,265.66,265.99,131100.0,261.1833,261.6648,261.0457,261.37,131100.0
2023-02-16 11:05:00,266.02,266.2,265.33,265.51,167272.0,261.3994,261.5763,260.7214,260.8983,167272.0
2023-02-16 11:10:00,265.51,265.8,264.82,265.05,211953.0,260.8983,261.1833,260.2203,260.4463,211953.0
2023-02-16 11:15:00,265.05,265.68,264.98,265.62,188879.0,260.4463,261.0653,260.3775,261.0064,188879.0
2023-02-16 11:20:00,265.62,265.9,265.17,265.31,154784.0,261.0064,261.2815,260.5642,260.7018,154784.0
2023-02-16 11:25:00,265.32,265.33,264.92,265.19,163293.0,260.7116,260.7214,260.3185,260.5839,163293.0
2023-02-16 11:30:00,265.19,265.55,265.05,265.17,143696.0,260.5839,260.9376,260.4463,260.5642,143696.0
2023-02-16 11:35:00,265.18,265.25,264.85,265.17,237794.0,260.574,260.6428,260.2498,260.5642,237794.0
2023-02-16 11:40:00,265.17,265.26,264.72,264.92,129091.0,260.5642,260.6526,260.122,260.3185,129091.0
2023-02-16 11:45:00,264.92,265.28,264.88,265.21,196861.0,260.3185,260.6723,260.2792,260.6035,196861.0
2023-02-16 11:50:00,265.22,265.35,264.91,265.12,104757.0,260.6133,260.7411,260.3087,260.5151,104757.0
2023-02-16 11:55:00,265.16,265.29,264.78,264.83,132677.0,260.5544,260.6821,260.181,260.2301,132677.0
2023-02-16 12:00:00,264.82,265.2,264.76,264.99,133270.0,260.2203,260.5937,260.1613,260.3873,133270.0
2023-02-16 12:05:00,264.97,265.17,264.87,265.09,115978.0,260.3677,260.5642,260.2694,260.4856,115978.0
2023-02-16 12:10:00,265.11,265.3,265.05,265.27,100967.0,260.5052,260.6919,260.4463,260.6625,100967.0
2023-02-16 12:15:00,265.26,265.37,264.5,264.5,152101.0,260.6526,260.7607,259.9058,259.9058,152101.0
2023-02-16 12:20:00,264.54,265.38,264.43,265.31,132004.0,259.9451,260.7706,259.8371,260.7018,132004.0
2023-02-16 12:25:00,265.3,265.46,265.1,265.28,110909.0,260.6919,260.8492,260.4954,260.6723,110909.0
2023-02-16 12:30:00,265.29,266.14,265.22,265.99,139786.0,260.6821,261.5174,260.6133,261.37,139786.0
2023-02-16 12:35:00,266.03,266.25,265.84,266.11,185001.0,261.4093,261.6254,261.2226,261.4879,185001.0
2023-02-16 12:40:00,266.08,266.24,265.91,266.19,70005.0,261.4584,261.6156,261.2914,261.5665,70005.0
2023-02-16 12:45:00,266.23,266.38,266.06,266.27,84465.0,261.6058,261.7532,261.4387,261.6451,84465.0
2023-02-16 12:50:00,266.26,266.35,265.88,266.22,120734.0,261.6353,261.7237,261.2619,261.596,120734.0
2023-02-16 12:55:00,266.24,266.41,265.88,265.96,135332.0,261.6156,261.7827,261.2619,261.3405,135332.0
2023-02-16 13:00:00,266.0,266.26,265.41,265.51,154416.0,261.3798,261.6353,260.8,260.8983,154416.0
2023-02-16 13:05:00,265.55,266.06,265.55,265.93,133879.0,260.9376,261.4387,260.9376,261.311,133879.0
2023-02-16 13:10:00,265.91,266.02,265.5,265.52,81965.0,261.2914,261.3994,260.8885,260.9081,81965.0
2023-02-16 13:15:00,265.53,265.55,265.13,265.42,108917.0,260.918,260.9376,260.5249,260.8099,108917.0
2023-02-16 13:20:00,265.43,265.52,265.05,265.37,125468.0,260.8197,260.9081,260.4463,260.7607,125468.0
2023-02-16 13:25:00,265.41,265.52,264.89,264.95,119000.0,260.8,260.9081,260.2891,260.348,119000.0
2023-02-16 13:30:00,264.97,265.53,264.89,265.52,96216.0,260.3677,260.918,260.2891,260.9081,96216.0
2023-02-16 13:35:00,265.52,265.79,265.52,265.66,131291.0,260.9081,261.1734,260.9081,261.0457,131291.0
2023-02-16 13:40:00,265.66,265.86,265.53,265.83,115777.0,261.0457,261.2422,260.918,261.2127,115777.0
2023-02-16 13:45:00,265.83,265.99,265.54,265.7,76983.0,261.2127,261.37,260.9278,261.085,76983.0
2023-02-16 13:50:00,265.73,265.74,265.21,265.51,120943.0,261.1145,261.1243,260.6035,260.8983,120943.0
2023-02-16 13:55:00,265.53,265.56,265.28,265.38,77943.0,260.918,260.9474,260.6723,260.7706,77943.0
2023-02-16 14:00:00,265.38,265.74,265.38,265.54,114562.0,260.7706,261.1243,260.7706,260.9278,114562.0
2023-02-16 14:05:00,265.53,265.59,265.06,265.16,136376.0,260.918,260.9769,260.4561,260.5544,136376.0
2023-02-16 14:10:00,265.16,265.33,265.07,265.24,143217.0,260.5544,260.7214,260.4659,260.633,143217.0
2023-02-16 14:15:00,265.25,265.49,265.13,265.32,136430.0,260.6428,260.8786,260.5249,260.7116,136430.0
2023-02-16 14:20:00,265.35,265.35,264.95,265.29,155602.0,260.7411,260.7411,260.348,260.6821,155602.0
2023-02-16 14:25:00,265.28,265.63,265.28,265.33,109704.0,260.6723,261.0162,260.6723,260.7214,109704.0
2023-02-16 14:30:00,265.32,265.5,265.24,265.26,124196.0,260.7116,260.8885,260.633,260.6526,124196.0
2023-02-16 14:35:00,265.26,265.58,265.2,265.39,141005.0,260.6526,260.9671,260.5937,260.7804,141005.0
2023-02-16 14:40:00,265.39,265.41,264.97,265.1,175439.0,260.7804,260.8,260.3677,260.4954,175439.0
2023-02-16 14:45:00,265.12,265.36,265.1,265.28,97917.0,260.5151,260.7509,260.4954,260.6723,97917.0
2023-02-16 14:50:00,265.28,265.34,265.07,265.27,113052.0,260.6723,260.7313,260.4659,260.6625,113052.0
2023-02-16 14:55:00,265.26,265.43,265.07,265.08,151028.0,260.6526,260.8197,260.4659,260.4758,151028.0
2023-02-16 15:00:00,265.1,265.25,264.68,264.7,151273.0,260.4954,260.6428,260.0827,260.1024,151273.0
2023-02-16 15:05:00,264.72,265.24,264.17,264.57,252548.0,260.122,260.633,259.5816,259.9746,252548.0
2023-02-16 15:10:00,264.57,264.73,264.18,264.2,181718.0,259.9746,260.1318,259.5914,259.6111,181718.0
2023-02-16 15:15:00,264.19,264.2,263.52,263.65,299233.0,259.6012,259.6111,258.9429,259.0706,299233.0
2023-02-16 15:20:00,263.64,263.69,263.16,263.45,267365.0,259.0608,259.1099,258.5891,258.8741,267365.0
2023-02-16 15:25:00,263.45,263.53,262.39,262.4,321398.0,258.8741,258.9527,257.8325,257.8423,321398.0
2023-02-16 15:30:00,262.41,262.62,262.0,262.47,440366.0,257.8521,258.0585,257.4493,257.9111,440366.0
2023-02-16 15:35:00,262.46,263.08,262.31,262.5,305252.0,257.9013,258.5105,257.7539,257.9406,305252.0
2023-02-16 15:40:00,262.5,262.57,261.9,262.42,305610.0,257.9406,258.0094,257.351,257.862,305610.0
2023-02-16 15:45:00,262.42,262.74,262.04,262.65,296521.0,257.862,258.1764,257.4886,258.088,296521.0
2023-02-16 15:50:00,262.64,262.99,262.34,262.6,442837.0,258.0781,258.4221,257.7834,258.0388,442837.0
2023-02-16 15:55:00,262.61,262.79,262.08,262.14,1219417.0,258.0487,258.2255,257.5279,257.5868,1219417.0
2023-02-17 09:30:00,259.39,260.09,259.02,259.7,1721816.0,254.8846,255.5724,254.521,255.1892,1721816.0
2023-02-17 09:35:00,259.73,259.91,258.03,258.16,615048.0,255.2187,255.3956,253.5482,253.676,615048.0
2023-02-17 09:40:00,258.14,258.48,257.23,257.25,523310.0,253.6563,253.9904,252.7621,252.7818,523310.0
2023-02-17 09:45:00,257.23,257.53,256.6,257.04,635653.0,252.7621,253.0569,252.1431,252.5754,635653.0
2023-02-17 09:50:00,257.04,257.24,256.74,256.86,434363.0,252.5754,252.7719,252.2806,252.3985,434363.0
2023-02-17 09:55:00,256.84,257.28,256.44,257.26,415445.0,252.3789,252.8112,251.9858,252.7916,415445.0
2023-02-17 10:00:00,257.23,258.07,257.06,257.84,397025.0,252.7621,253.5875,252.5951,253.3615,397025.0
2023-02-17 10:05:00,257.86,258.07,257.28,257.46,295643.0,253.3812,253.5875,252.8112,252.9881,295643.0
2023-02-17 10:10:00,257.39,258.2,257.19,258.13,276351.0,252.9193,253.7153,252.7228,253.6465,276351.0
2023-02-17 10:15:00,258.14,258.58,258.0,258.51,350901.0,253.6563,254.0887,253.5187,254.0199,350901.0
2023-02-17 10:20:00,258.52,258.82,257.75,257.81,283917.0,254.0297,254.3245,253.2731,253.332,283917.0
2023-02-17 10:25:00,257.81,257.99,257.27,257.35,273304.0,253.332,253.5089,252.8014,252.88,273304.0
2023-02-17 10:30:00,257.33,258.25,257.25,258.2,222777.0,252.8604,253.7644,252.7818,253.7153,222777.0
2023-02-17 10:35:00,258.25,258.97,258.12,258.36,211004.0,253.7644,254.4719,253.6367,253.8725,211004.0
2023-02-17 10:40:00,258.33,258.38,257.56,257.59,199591.0,253.843,253.8921,253.0864,253.1159,199591.0
2023-02-17 10:45:00,257.6,258.59,257.3,258.19,397301.0,253.1257,254.0985,252.8309,253.7054,397301.0
2023-02-17 10:50:00,258.17,258.34,257.47,257.57,246865.0,253.6858,253.8528,252.9979,253.0962,246865.0
2023-02-17 10:55:00,257.53,257.71,256.89,256.94,239149.0,253.0569,253.2338,252.428,252.4772,239149.0
2023-02-17 11:00:00,256.93,257.11,256.8,257.07,209598.0,252.4673,252.6442,252.3396,252.6049,209598.0
2023-02-17 11:05:00,257.09,257.43,256.98,257.07,176297.0,252.6245,252.9586,252.5165,252.6049,176297.0
2023-02-17 11:10:00,257.06,257.29,256.82,257.12,152588.0,252.5951,252.8211,252.3592,252.654,152588.0
2023-02-17 11:15:00,257.09,257.13,256.82,256.9,118080.0,252.6245,252.6639,252.3592,252.4378,118080.0
2023-02-17 11:20:00,256.87,256.96,256.58,256.62,160879.0,252.4084,252.4968,252.1234,252.1627,160879.0
2023-02-17 11:25:00,256.61,256.96,256.52,256.96,217097.0,252.1529,252.4968,252.0644,252.4968,217097.0
2023-02-17 11:30:00,256.97,257.01,256.57,256.94,241712.0,252.5066,252.5459,252.1136,252.4772,241712.0
2023-02-17 11:35:00,256.93,257.26,256.77,257.18,176129.0,252.4673,252.7916,252.3101,252.713,176129.0
2023-02-17 11:40:00,257.17,257.39,256.87,257.32,153261.0,252.7032,252.9193,252.4084,252.8506,153261.0
2023-02-17 11:45:00,257.29,257.49,257.06,257.12,135956.0,252.8211,253.0176,252.5951,252.654,135956.0
2023-02-17 11:50:00,257.11,257.31,256.6,256.65,158324.0,252.6442,252.8407,252.1431,252.1922,158324.0
2023-02-17 11:55:00,256.66,257.22,256.59,257.18,142588.0,252.202,252.7523,252.1332,252.713,142588.0
2023-02-17 12:00:00,257.18,257.45,256.96,257.03,169361.0,252.713,252.9783,252.4968,252.5656,169361.0
2023-02-17 12:05:00,257.02,257.61,257.02,257.4,172783.0,252.5558,253.1355,252.5558,252.9292,172783.0
2023-02-17 12:10:00,257.4,257.74,257.39,257.63,170287.0,252.9292,253.2633,252.9193,253.1552,170287.0
2023-02-17 12:15:00,257.65,257.69,257.07,257.11,166543.0,253.1748,253.2141,252.6049,252.6442,166543.0
2023-02-17 12:20:00,257.08,257.17,256.91,257.0,179287.0,252.6147,252.7032,252.4477,252.5361,179287.0
2023-02-17 12:25:00,257.01,257.29,256.97,257.01,186891.0,252.5459,252.8211,252.5066,252.5459,186891.0
2023-02-17 12:30:00,257.0,257.11,256.69,256.74,124676.0,252.5361,252.6442,252.2315,252.2806,124676.0
2023-02-17 12:35:00,256.77,256.82,256.56,256.66,123853.0,252.3101,252.3592,252.1038,252.202,123853.0
2023-02-17 12:40:00,256.65,256.83,256.56,256.69,131570.0,252.1922,252.3691,252.1038,252.2315,131570.0
2023-02-17 12:45:00,256.68,256.83,256.48,256.48,124415.0,252.2217,252.3691,252.0251,252.0251,124415.0
2023-02-17 12:50:00,256.48,256.49,256.0,256.17,228162.0,252.0251,252.035,251.5535,251.7205,228162.0
2023-02-17 12:55:00,256.16,256.5,256.12,256.3,190685.0,251.7107,252.0448,251.6714,251.8483,190685.0
2023-02-17 13:00:00,256.3,256.46,256.24,256.44,117036.0,251.8483,252.0055,251.7893,251.9858,117036.0
2023-02-17 13:05:00,256.44,256.89,256.42,256.81,152326.0,251.9858,252.428,251.9662,252.3494,152326.0
2023-02-17 13:10:00,256.79,257.1,256.78,256.92,134197.0,252.3298,252.6344,252.3199,252.4575,134197.0
2023-02-17 13:15:00,256.92,257.18,256.9,257.09,97212.0,252.4575,252.713,252.4378,252.6245,97212.0
2023-02-17 13:20:00,257.09,257.09,256.51,256.55,126725.0,252.6245,252.6245,252.0546,252.0939,126725.0
2023-02-17 13:25:00,256.61,256.63,256.23,256.47,90862.0,252.1529,252.1725,251.7795,252.0153,90862.0
2023-02-17 13:30:00,256.46,256.75,256.36,256.74,135384.0,252.0055,252.2905,251.9072,252.2806,135384.0
2023-02-17 13:35:00,256.74,257.04,256.69,256.92,133268.0,252.2806,252.5754,252.2315,252.4575,133268.0
2023-02-17 13:40:00,256.94,257.22,256.85,257.01,118525.0,252.4772,252.7523,252.3887,252.5459,118525.0
2023-02-17 13:45:00,257.02,257.16,256.9,257.01,105846.0,252.5558,252.6933,252.4378,252.5459,105846.0
2023-02-17 13:50:00,257.0,257.0,256.49,256.59,128584.0,252.5361,252.5361,252.035,252.1332,128584.0
2023-02-17 13:55:00,256.58,256.69,256.4,256.62,127827.0,252.1234,252.2315,251.9465,252.1627,127827.0
2023-02-17 14:00:00,256.63,257.17,256.63,256.99,249077.0,252.1725,252.7032,252.1725,252.5263,249077.0
2023-02-17 14:05:00,256.97,257.16,256.92,257.06,168278.0,252.5066,252.6933,252.4575,252.5951,168278.0
2023-02-17 14:10:00,257.07,257.09,256.54,256.69,119345.0,252.6049,252.6245,252.0841,252.2315,119345.0
2023-02-17 14:15:00,256.68,256.84,256.59,256.66,108302.0,252.2217,252.3789,252.1332,252.202,108302.0
2023-02-17 14:20:00,256.67,257.48,256.65,257.4,190688.0,252.2118,253.0078,252.1922,252.9292,190688.0
2023-02-17 14:25:00,257.41,257.46,257.2,257.35,138260.0,252.939,252.9881,252.7326,252.88,138260.0
2023-02-17 14:30:00,257.35,257.67,257.33,257.51,167023.0,252.88,253.1945,252.8604,253.0373,167023.0
2023-02-17 14:35:00,257.5,257.63,257.4,257.56,158186.0,253.0274,253.1552,252.9292,253.0864,158186.0
2023-02-17 14:40:00,257.57,257.57,257.05,257.08,151189.0,253.0962,253.0962,252.5852,252.6147,151189.0
2023-02-17 14:45:00,257.08,257.41,256.95,257.39,190801.0,252.6147,252.939,252.487,252.9193,190801.0
2023-02-17 14:50:00,257.4,257.62,257.36,257.5,147451.0,252.9292,253.1453,252.8899,253.0274,147451.0
2023-02-17 14:55:00,257.52,257.87,257.52,257.69,196383.0,253.0471,253.391,253.0471,253.2141,196383.0
2023-02-17 15:00:00,257.73,258.05,257.63,257.63,202860.0,253.2534,253.5679,253.1552,253.1552,202860.0
2023-02-17 15:05:00,257.64,257.83,257.31,257.82,189708.0,253.165,253.3517,252.8407,253.3419,189708.0
2023-02-17 15:10:00,257.79,257.88,257.46,257.58,127001.0,253.3124,253.4008,252.9881,253.106,127001.0
2023-02-17 15:15:00,257.58,257.83,257.24,257.48,148904.0,253.106,253.3517,252.7719,253.0078,148904.0
2023-02-17 15:20:00,257.51,257.69,257.12,257.43,238794.0,253.0373,253.2141,252.654,252.9586,238794.0
2023-02-17 15:25:00,257.41,257.61,257.11,257.25,191194.0,252.939,253.1355,252.6442,252.7818,191194.0
2023-02-17 15:30:00,257.24,257.63,257.14,257.56,238298.0,252.7719,253.1552,252.6737,253.0864,238298.0
2023-02-17 15:35:00,257.57,257.97,257.46,257.54,248139.0,253.0962,253.4893,252.9881,253.0667,248139.0
2023-02-17 15:40:00,257.52,257.69,257.24,257.33,205247.0,253.0471,253.2141,252.7719,252.8604,205247.0
2023-02-17 15:45:00,257.35,257.59,257.19,257.45,290913.0,252.88,253.1159,252.7228,252.9783,290913.0
2023-02-17 15:50:00,257.45,258.02,257.44,257.7,463118.0,252.9783,253.5384,252.9685,253.224,463118.0
2023-02-17 15:55:00,257.71,258.3,257.71,258.09,826328.0,253.2338,253.8135,253.2338,253.6072,826328.0
2023-02-21 09:30:00,254.49,254.71,253.85,254.47,918981.0,250.0697,250.2859,249.4408,250.0501,918981.0
2023-02-21 09:35:00,254.47,254.75,254.13,254.72,419271.0,250.0501,250.3252,249.716,250.2957,419271.0
2023-02-21 09:40:00,254.7,255.49,254.58,255.46,374927.0,250.2761,251.0523,250.1581,251.0229,374927.0
2023-02-21 09:45:00,255.43,255.44,254.34,254.43,383252.0,250.9934,251.0032,249.9223,250.0108,383252.0
2023-02-21 09:50:00,254.5,254.98,253.95,254.84,326203.0,250.0795,250.5512,249.5391,250.4136,326203.0
2023-02-21 09:55:00,254.85,255.01,253.95,254.2,300411.0,250.4235,250.5807,249.5391,249.7847,300411.0
2023-02-21 10:00:00,254.16,254.31,253.92,254.16,293280.0,249.7454,249.8928,249.5096,249.7454,293280.0
2023-02-21 10:05:00,254.15,254.5,254.0,254.13,244964.0,249.7356,250.0795,249.5882,249.716,244964.0
2023-02-21 10:10:00,254.13,254.25,253.41,253.55,333596.0,249.716,249.8339,249.0085,249.146,333596.0
2023-02-21 10:15:00,253.56,253.89,253.43,253.58,255476.0,249.1559,249.4801,249.0281,249.1755,255476.0
2023-02-21 10:20:00,253.57,253.79,253.41,253.56,186811.0,249.1657,249.3819,249.0085,249.1559,186811.0
2023-02-21 10:25:00,253.54,253.54,253.18,253.39,152783.0,249.1362,249.1362,248.7825,248.9888,152783.0
2023-02-21 10:30:00,253.37,253.74,253.2,253.62,220918.0,248.9692,249.3327,248.8021,249.2148,220918.0
2023-02-21 10:35:00,253.61,253.95,253.4,253.46,191175.0,249.205,249.5391,248.9986,249.0576,191175.0
2023-02-21 10:40:00,253.45,254.0,253.34,253.35,193564.0,249.0478,249.5882,248.9397,248.9495,193564.0
2023-02-21 10:45:00,253.35,253.55,252.84,253.13,248397.0,248.9495,249.146,248.4484,248.7333,248397.0
2023-02-21 10:50:00,253.15,253.37,253.08,253.14,154337.0,248.753,248.9692,248.6842,248.7432,154337.0
2023-02-21 10:55:00,253.14,253.44,253.11,253.29,175493.0,248.7432,249.0379,248.7137,248.8906,175493.0
2023-02-21 11:00:00,253.3,253.64,253.11,253.18,166957.0,248.9004,249.2345,248.7137,248.7825,166957.0
2023-02-21 11:05:00,253.15,253.18,252.86,252.92,168259.0,248.753,248.7825,248.468,248.527,168259.0
2023-02-21 11:10:00,252.94,252.97,252.66,252.84,126634.0,248.5466,248.5761,248.2715,248.4484,126634.0
2023-02-21 11:15:00,252.83,252.98,252.3,252.32,255593.0,248.4385,248.5859,247.9177,247.9374,255593.0
2023-02-21 11:20:00,252.31,252.42,252.03,252.28,272029.0,247.9276,248.0357,247.6524,247.8981,272029.0
2023-02-21 11:25:00,252.3,252.46,252.06,252.21,124541.0,247.9177,248.075,247.6819,247.8293,124541.0
2023-02-21 11:30:00,252.21,252.34,251.81,252.18,213806.0,247.8293,247.9571,247.4363,247.7998,213806.0
2023-02-21 11:35:00,252.17,252.4,252.05,252.05,116440.0,247.79,248.016,247.6721,247.6721,116440.0
2023-02-21 11:40:00,252.07,252.38,251.91,252.27,104916.0,247.6917,247.9964,247.5345,247.8883,104916.0
2023-02-21 11:45:00,252.27,252.43,252.13,252.22,121975.0,247.8883,248.0455,247.7507,247.8391,121975.0
2023-02-21 11:50:00,252.24,252.37,252.12,252.23,139072.0,247.8588,247.9865,247.7409,247.849,139072.0
2023-02-21 11:55:00,252.22,252.26,251.85,251.86,147792.0,247.8391,247.8784,247.4756,247.4854,147792.0
2023-02-21 12:00:00,251.86,252.07,251.81,251.95,154102.0,247.4854,247.6917,247.4363,247.5738,154102.0
2023-02-21 12:05:00,251.96,252.18,251.82,251.96,162375.0,247.5837,247.7998,247.4461,247.5837,162375.0
2023-02-21 12:10:00,251.95,252.03,251.59,251.9,170256.0,247.5738,247.6524,247.2201,247.5247,170256.0
2023-02-21 12:15:00,251.89,252.14,251.84,252.12,181476.0,247.5149,247.7605,247.4657,247.7409,181476.0
2023-02-21 12:20:00,252.13,252.26,252.02,252.07,129441.0,247.7507,247.8784,247.6426,247.6917,129441.0
2023-02-21 12:25:00,252.08,252.08,251.8,251.89,144147.0,247.7016,247.7016,247.4264,247.5149,144147.0
2023-02-21 12:30:00,251.9,252.09,251.79,251.97,152019.0,247.5247,247.7114,247.4166,247.5935,152019.0
2023-02-21 12:35:00,251.98,252.15,251.84,251.99,137009.0,247.6033,247.7704,247.4657,247.6131,137009.0
2023-02-21 12:40:00,251.99,252.19,251.87,252.05,135731.0,247.6131,247.8097,247.4952,247.6721,135731.0
2023-02-21 12:45:00,252.05,252.22,251.9,252.21,132056.0,247.6721,247.8391,247.5247,247.8293,132056.0
2023-02-21 12:50:00,252.21,252.46,252.17,252.38,121934.0,247.8293,248.075,247.79,247.9964,121934.0
2023-02-21 12:55:00,252.4,252.47,252.25,252.42,93142.0,248.016,248.0848,247.8686,248.0357,93142.0
2023-02-21 13:00:00,252.41,252.66,252.35,252.66,114806.0,248.0258,248.2715,247.9669,248.2715,114806.0
2023-02-21 13:05:00,252.62,252.66,252.43,252.53,118240.0,248.2322,248.2715,248.0455,248.1438,118240.0
2023-02-21 13:10:00,252.53,252.57,252.26,252.36,138317.0,248.1438,248.1831,247.8784,247.9767,138317.0
2023-02-21 13:15:00,252.35,252.49,252.22,252.4,117045.0,247.9669,248.1044,247.8391,248.016,117045.0
2023-02-21 13:20:00,252.4,252.58,252.34,252.41,66286.0,248.016,248.1929,247.9571,248.0258,66286.0
2023-02-21 13:25:00,252.41,252.59,252.31,252.58,88375.0,248.0258,248.2027,247.9276,248.1929,88375.0
2023-02-21 13:30:00,252.59,252.6,252.37,252.46,154593.0,248.2027,248.2125,247.9865,248.075,154593.0
2023-02-21 13:35:00,252.46,252.55,252.29,252.31,149710.0,248.075,248.1634,247.9079,247.9276,149710.0
2023-02-21 13:40:00,252.28,252.6,252.19,252.57,163314.0,247.8981,248.2125,247.8097,248.1831,163314.0
2023-02-21 13:45:00,252.6,252.89,252.56,252.66,108869.0,248.2125,248.4975,248.1732,248.2715,108869.0
2023-02-21 13:50:00,252.66,252.73,252.5,252.6,122527.0,248.2715,248.3403,248.1143,248.2125,122527.0
2023-02-21 13:55:00,252.59,252.8,252.54,252.78,87934.0,248.2027,248.4091,248.1536,248.3894,87934.0
2023-02-21 14:00:00,252.82,252.83,252.52,252.61,122094.0,248.4287,248.4385,248.1339,248.2224,122094.0
2023-02-21 14:05:00,252.65,252.85,252.59,252.77,119041.0,248.2617,248.4582,248.2027,248.3796,119041.0
2023-02-21 14:10:00,252.72,252.89,252.61,252.73,151273.0,248.3305,248.4975,248.2224,248.3403,151273.0
2023-02-21 14:15:00,252.74,252.85,252.42,252.45,176167.0,248.3501,248.4582,248.0357,248.0651,176167.0
2023-02-21 14:20:00,252.44,252.63,252.34,252.52,137636.0,248.0553,248.242,247.9571,248.1339,137636.0
2023-02-21 14:25:00,252.51,252.88,252.47,252.72,116931.0,248.1241,248.4877,248.0848,248.3305,116931.0
2023-02-21 14:30:00,252.71,252.98,252.53,252.81,141361.0,248.3206,248.5859,248.1438,248.4189,141361.0
2023-02-21 14:35:00,252.83,252.91,252.32,252.49,128950.0,248.4385,248.5172,247.9374,248.1044,128950.0
2023-02-21 14:40:00,252.49,252.8,252.21,252.72,190506.0,248.1044,248.4091,247.8293,248.3305,190506.0
2023-02-21 14:45:00,252.73,252.75,252.36,252.48,153789.0,248.3403,248.3599,247.9767,248.0946,153789.0
2023-02-21 14:50:00,252.47,252.53,252.23,252.49,104604.0,248.0848,248.1438,247.849,248.1044,104604.0
2023-02-21 14:55:00,252.52,252.62,252.31,252.54,116520.0,248.1339,248.2322,247.9276,248.1536,116520.0
2023-02-21 15:00:00,252.57,252.69,252.36,252.69,114678.0,248.1831,248.301,247.9767,248.301,114678.0
2023-02-21 15:05:00,252.68,252.78,252.17,252.24,175704.0,248.2911,248.3894,247.79,247.8588,175704.0
2023-02-21 15:10:00,252.25,252.3,252.01,252.03,178082.0,247.8686,247.9177,247.6328,247.6524,178082.0
2023-02-21 15:15:00,252.04,252.15,251.88,251.95,199021.0,247.6623,247.7704,247.505,247.5738,199021.0
2023-02-21 15:20:00,251.92,252.12,251.84,252.04,159723.0,247.5443,247.7409,247.4657,247.6623,159723.0
2023-02-21 15:25:00,252.05,252.1,251.87,252.1,148557.0,247.6721,247.7212,247.4952,247.7212,148557.0
2023-02-21 15:30:00,252.1,252.38,252.08,252.34,255543.0,247.7212,247.9964,247.7016,247.9571,255543.0
2023-02-21 15:35:00,252.34,252.34,251.81,251.94,246550.0,247.9571,247.9571,247.4363,247.564,246550.0
2023-02-21 15:40:00,251.94,252.52,251.94,252.51,284401.0,247.564,248.1339,247.564,248.1241,284401.0
2023-02-21 15:45:00,252.52,252.92,252.49,252.78,305377.0,248.1339,248.527,248.1044,248.3894,305377.0
2023-02-21 15:50:00,252.8,252.92,252.23,252.51,448559.0,248.4091,248.527,247.849,248.1241,448559.0
2023-02-21 15:55:00,252.51,252.89,252.44,252.68,929375.0,248.1241,248.4975,248.0553,248.2911,929375.0
2023-02-22 09:30:00,254.09,254.34,253.0,253.8,902488.0,249.6767,249.9223,248.6056,249.3917,902488.0
2023-02-22 09:35:00,253.78,253.84,253.11,253.54,261226.0,249.372,249.431,248.7137,249.1362,261226.0
2023-02-22 09:40:00,253.54,254.07,253.46,253.7,308901.0,249.1362,249.657,249.0576,249.2934,308901.0
2023-02-22 09:45:00,253.7,254.01,253.5,253.66,271942.0,249.2934,249.598,249.0969,249.2541,271942.0
2023-02-22 09:50:00,253.67,254.18,253.21,253.49,326105.0,249.264,249.7651,248.8119,249.0871,326105.0
2023-02-22 09:55:00,253.46,253.49,253.02,253.34,273608.0,249.0576,249.0871,248.6252,248.9397,273608.0
2023-02-22 10:00:00,253.34,253.37,252.63,252.77,241085.0,248.9397,248.9692,248.242,248.3796,241085.0
2023-02-22 10:05:00,252.76,253.02,252.45,252.51,187040.0,248.3698,248.6252,248.0651,248.1241,187040.0
2023-02-22 10:10:00,252.51,252.51,251.83,251.85,222211.0,248.1241,248.1241,247.4559,247.4756,222211.0
2023-02-22 10:15:00,251.83,252.1,251.67,251.91,296513.0,247.4559,247.7212,247.2987,247.5345,296513.0
2023-02-22 10:20:00,251.93,252.31,251.84,252.23,185689.0,247.5542,247.9276,247.4657,247.849,185689.0
2023-02-22 10:25:00,252.24,252.53,251.89,251.89,164883.0,247.8588,248.1438,247.5149,247.5149,164883.0
2023-02-22 10:30:00,251.85,251.93,251.39,251.64,208223.0,247.4756,247.5542,247.0236,247.2692,208223.0
2023-02-22 10:35:00,251.65,252.05,251.61,252.01,92608.0,247.279,247.6721,247.2397,247.6328,92608.0
2023-02-22 10:40:00,252.01,252.48,252.01,252.38,142893.0,247.6328,248.0946,247.6328,247.9964,142893.0
2023-02-22 10:45:00,252.38,252.77,252.36,252.74,133925.0,247.9964,248.3796,247.9767,248.3501,133925.0
2023-02-22 10:50:00,252.74,252.83,252.54,252.63,179123.0,248.3501,248.4385,248.1536,248.242,179123.0
2023-02-22 10:55:00,252.67,253.18,252.66,252.86,135470.0,248.2813,248.7825,248.2715,248.468,135470.0
2023-02-22 11:00:00,252.87,252.94,252.4,252.56,189522.0,248.4778,248.5466,248.016,248.1732,189522.0
2023-02-22 11:05:00,252.57,252.83,252.36,252.65,109839.0,248.1831,248.4385,247.9767,248.2617,109839.0
2023-02-22 11:10:00,252.66,252.72,252.02,252.04,141028.0,248.2715,248.3305,247.6426,247.6623,141028.0
2023-02-22 11:15:00,252.05,252.18,251.85,252.18,134179.0,247.6721,247.7998,247.4756,247.7998,134179.0
2023-02-22 11:20:00,252.2,252.78,252.2,252.55,149216.0,247.8195,248.3894,247.8195,248.1634,149216.0
2023-02-22 11:25:00,252.57,252.63,252.31,252.35,122995.0,248.1831,248.242,247.9276,247.9669,122995.0
2023-02-22 11:30:00,252.36,252.67,252.22,252.49,84346.0,247.9767,248.2813,247.8391,248.1044,84346.0
2023-02-22 11:35:00,252.52,252.68,252.02,252.04,119253.0,248.1339,248.2911,247.6426,247.6623,119253.0
2023-02-22 11:40:00,252.06,252.34,252.01,252.28,97441.0,247.6819,247.9571,247.6328,247.8981,97441.0
2023-02-22 11:45:00,252.27,252.36,252.0,252.18,137088.0,247.8883,247.9767,247.623,247.7998,137088.0
2023-02-22 11:50:00,252.23,252.39,251.94,252.04,121938.0,247.849,248.0062,247.564,247.6623,121938.0
2023-02-22 11:55:00,252.05,252.54,252.0,252.5,101111.0,247.6721,248.1536,247.623,248.1143,101111.0
2023-02-22 12:00:00,252.5,252.52,252.2,252.41,93786.0,248.1143,248.1339,247.8195,248.0258,93786.0
2023-02-22 12:05:00,252.44,252.67,252.39,252.42,73836.0,248.0553,248.2813,248.0062,248.0357,73836.0
2023-02-22 12:10:00,252.4,252.48,252.17,252.43,87190.0,248.016,248.0946,247.79,248.0455,87190.0
2023-02-22 12:15:00,252.47,252.81,252.44,252.75,111528.0,248.0848,248.4189,248.0553,248.3599,111528.0
2023-02-22 12:20:00,252.77,252.84,252.62,252.8,93448.0,248.3796,248.4484,248.2322,248.4091,93448.0
2023-02-22 12:25:00,252.85,252.95,252.71,252.79,85625.0,248.4582,248.5565,248.3206,248.3992,85625.0
2023-02-22 12:30:00,252.8,253.05,252.71,252.86,112811.0,248.4091,248.6547,248.3206,248.468,112811.0
2023-02-22 12:35:00,252.87,253.08,252.8,252.91,103598.0,248.4778,248.6842,248.4091,248.5172,103598.0
2023-02-22 12:40:00,252.94,253.08,252.84,252.89,96657.0,248.5466,248.6842,248.4484,248.4975,96657.0
2023-02-22 12:45:00,252.89,252.94,252.54,252.56,96113.0,248.4975,248.5466,248.1536,248.1732,96113.0
2023-02-22 12:50:00,252.56,252.73,252.47,252.69,95773.0,248.1732,248.3403,248.0848,248.301,95773.0
2023-02-22 12:55:00,252.7,252.94,252.63,252.86,108344.0,248.3108,248.5466,248.242,248.468,108344.0
2023-02-22 13:00:00,252.85,253.05,252.73,253.05,60972.0,248.4582,248.6547,248.3403,248.6547,60972.0
2023-02-22 13:05:00,253.04,253.22,252.94,253.16,89904.0,248.6449,248.8218,248.5466,248.7628,89904.0
2023-02-22 13:10:00,253.17,253.17,252.97,253.08,75842.0,248.7726,248.7726,248.5761,248.6842,75842.0
2023-02-22 13:15:00,253.08,253.24,253.05,253.2,63129.0,248.6842,248.8414,248.6547,248.8021,63129.0
2023-02-22 13:20:00,253.2,253.29,253.1,253.23,51680.0,248.8021,248.8906,248.7039,248.8316,51680.0
2023-02-22 13:25:00,253.24,253.43,253.17,253.29,86762.0,248.8414,249.0281,248.7726,248.8906,86762.0
2023-02-22 13:30:00,253.29,253.38,253.02,253.18,65887.0,248.8906,248.979,248.6252,248.7825,65887.0
2023-02-22 13:35:00,253.16,253.43,253.05,253.42,73920.0,248.7628,249.0281,248.6547,249.0183,73920.0
2023-02-22 13:40:00,253.44,253.59,253.35,253.58,82165.0,249.0379,249.1853,248.9495,249.1755,82165.0
2023-02-22 13:45:00,253.58,253.65,253.29,253.34,55926.0,249.1755,249.2443,248.8906,248.9397,55926.0
2023-02-22 13:50:00,253.36,253.36,252.92,253.08,60184.0,248.9593,248.9593,248.527,248.6842,60184.0
2023-02-22 13:55:00,253.08,253.48,253.06,253.25,81071.0,248.6842,249.0773,248.6645,248.8512,81071.0
2023-02-22 14:00:00,253.28,253.83,252.19,253.28,246458.0,248.8807,249.4212,247.8097,248.8807,246458.0
2023-02-22 14:05:00,253.36,253.85,252.65,253.28,160349.0,248.9593,249.4408,248.2617,248.8807,160349.0
2023-02-22 14:10:00,253.37,253.58,252.28,252.61,190938.0,248.9692,249.1755,247.8981,248.2224,190938.0
2023-02-22 14:15:00,252.56,252.9,251.86,252.8,191874.0,248.1732,248.5073,247.4854,248.4091,191874.0
2023-02-22 14:20:00,252.83,253.13,252.27,252.44,115771.0,248.4385,248.7333,247.8883,248.0553,115771.0
2023-02-22 14:25:00,252.5,252.69,252.2,252.38,135452.0,248.1143,248.301,247.8195,247.9964,135452.0
2023-02-22 14:30:00,252.38,252.46,251.68,251.99,160686.0,247.9964,248.075,247.3085,247.6131,160686.0
2023-02-22 14:35:00,252.08,252.43,251.87,252.11,160533.0,247.7016,248.0455,247.4952,247.731,160533.0
2023-02-22 14:40:00,252.16,252.23,251.61,252.06,120357.0,247.7802,247.849,247.2397,247.6819,120357.0
2023-02-22 14:45:00,252.05,252.59,251.6,252.55,125116.0,247.6721,248.2027,247.2299,248.1634,125116.0
2023-02-22 14:50:00,252.53,252.63,251.85,251.88,190168.0,248.1438,248.242,247.4756,247.505,190168.0
2023-02-22 14:55:00,251.86,251.86,251.14,251.23,132879.0,247.4854,247.4854,246.7779,246.8663,132879.0
2023-02-22 15:00:00,251.22,251.45,251.05,251.24,110810.0,246.8565,247.0825,246.6895,246.8762,110810.0
2023-02-22 15:05:00,251.31,251.51,251.11,251.27,109095.0,246.9449,247.1415,246.7484,246.9056,109095.0
2023-02-22 15:10:00,251.26,251.43,250.87,250.88,190736.0,246.8958,247.0629,246.5126,246.5224,190736.0
2023-02-22 15:15:00,250.9,251.22,250.79,251.04,163383.0,246.5421,246.8565,246.434,246.6796,163383.0
2023-02-22 15:20:00,251.03,251.44,250.76,251.4,130186.0,246.6698,247.0727,246.4045,247.0334,130186.0
2023-02-22 15:25:00,251.41,251.69,250.82,250.83,258298.0,247.0432,247.3183,246.4635,246.4733,258298.0
2023-02-22 15:30:00,250.82,251.22,250.68,251.2,190306.0,246.4635,246.8565,246.3259,246.8369,190306.0
2023-02-22 15:35:00,251.23,251.35,250.73,250.78,175529.0,246.8663,246.9842,246.375,246.4241,175529.0
2023-02-22 15:40:00,250.83,251.25,250.67,250.85,179467.0,246.4733,246.886,246.3161,246.4929,179467.0
2023-02-22 15:45:00,250.86,250.98,250.66,250.77,178764.0,246.5028,246.6207,246.3062,246.4143,178764.0
2023-02-22 15:50:00,250.81,251.33,250.34,251.04,280935.0,246.4536,246.9646,245.9918,246.6796,280935.0
2023-02-22 15:55:00,251.05,251.66,250.81,251.49,786228.0,246.6895,247.2889,246.4536,247.1218,786228.0
2023-02-23 09:30:00,255.55,255.92,254.9,255.12,902877.0,251.1113,251.4749,250.4726,250.6888,902877.0
2023-02-23 09:35:00,255.1,255.17,254.24,255.0,355665.0,250.6691,250.7379,249.8241,250.5708,355665.0
2023-02-23 09:40:00,255.01,255.53,254.78,255.48,403375.0,250.5807,251.0916,250.3547,251.0425,403375.0
2023-02-23 09:45:00,255.5,256.29,255.1,255.95,504032.0,251.0622,251.8384,250.6691,251.5043,504032.0
2023-02-23 09:50:00,256.0,256.62,255.37,256.37,427158.0,251.5535,252.1627,250.9344,251.9171,427158.0
2023-02-23 09:55:00,256.34,256.84,256.11,256.35,443606.0,251.8876,252.3789,251.6616,251.8974,443606.0
2023-02-23 10:00:00,256.37,256.61,255.71,255.81,269841.0,251.9171,252.1529,251.2685,251.3668,269841.0
2023-02-23 10:05:00,255.82,256.1,255.17,255.36,263963.0,251.3766,251.6517,250.7379,250.9246,263963.0
2023-02-23 10:10:00,255.43,255.48,254.86,255.45,309769.0,250.9934,251.0425,250.4333,251.013,309769.0
2023-02-23 10:15:00,255.46,255.63,255.0,255.07,222190.0,251.0229,251.1899,250.5708,250.6396,222190.0
2023-02-23 10:20:00,255.06,255.73,255.06,255.59,241484.0,250.6298,251.2882,250.6298,251.1506,241484.0
2023-02-23 10:25:00,255.61,255.64,255.19,255.29,163849.0,251.1703,251.1997,250.7575,250.8558,163849.0
2023-02-23 10:30:00,255.29,255.75,254.61,255.71,251197.0,250.8558,251.3078,250.1876,251.2685,251197.0
2023-02-23 10:35:00,255.7,255.81,255.36,255.37,169405.0,251.2587,251.3668,250.9246,250.9344,169405.0
2023-02-23 10:40:00,255.35,255.35,254.54,254.72,170328.0,250.9148,250.9148,250.1188,250.2957,170328.0
2023-02-23 10:45:00,254.71,254.75,253.4,253.5,277777.0,250.2859,250.3252,248.9986,249.0969,277777.0
2023-02-23 10:50:00,253.51,253.81,253.26,253.38,317830.0,249.1067,249.4015,248.8611,248.979,317830.0
2023-02-23 10:55:00,253.38,253.45,253.04,253.07,213400.0,248.979,249.0478,248.6449,248.6744,213400.0
2023-02-23 11:00:00,253.07,253.69,252.95,253.31,233888.0,248.6744,249.2836,248.5565,248.9102,233888.0
2023-02-23 11:05:00,253.33,253.5,252.55,252.74,270855.0,248.9299,249.0969,248.1634,248.3501,270855.0
2023-02-23 11:10:00,252.77,252.99,252.52,252.71,183688.0,248.3796,248.5958,248.1339,248.3206,183688.0
2023-02-23 11:15:00,252.71,253.08,252.56,252.65,330825.0,248.3206,248.6842,248.1732,248.2617,330825.0
2023-02-23 11:20:00,252.64,252.81,252.45,252.69,230158.0,248.2518,248.4189,248.0651,248.301,230158.0
2023-02-23 11:25:00,252.73,253.04,252.3,252.45,156155.0,248.3403,248.6449,247.9177,248.0651,156155.0
2023-02-23 11:30:00,252.44,252.57,252.21,252.51,215153.0,248.0553,248.1831,247.8293,248.1241,215153.0
2023-02-23 11:35:00,252.52,252.62,251.97,252.11,239782.0,248.1339,248.2322,247.5935,247.731,239782.0
2023-02-23 11:40:00,252.13,252.18,251.52,251.67,265372.0,247.7507,247.7998,247.1513,247.2987,265372.0
2023-02-23 11:45:00,251.67,251.87,251.47,251.54,244895.0,247.2987,247.4952,247.1022,247.1709,244895.0
2023-02-23 11:50:00,251.53,251.77,251.4,251.47,200959.0,247.1611,247.397,247.0334,247.1022,200959.0
2023-02-23 11:55:00,251.48,251.57,251.26,251.3,158003.0,247.112,247.2004,246.8958,246.9351,158003.0
2023-02-23 12:00:00,251.33,251.55,251.28,251.44,163997.0,246.9646,247.1808,246.9155,247.0727,163997.0
2023-02-23 12:05:00,251.47,251.79,251.44,251.68,158108.0,247.1022,247.4166,247.0727,247.3085,158108.0
2023-02-23 12:10:00,251.68,251.71,251.23,251.67,155104.0,247.3085,247.338,246.8663,247.2987,155104.0
2023-02-23 12:15:00,251.66,251.86,251.53,251.68,174572.0,247.2889,247.4854,247.1611,247.3085,174572.0
2023-02-23 12:20:00,251.69,251.7,251.32,251.61,160883.0,247.3183,247.3282,246.9548,247.2397,160883.0
2023-02-23 12:25:00,251.61,251.89,251.5,251.61,107346.0,247.2397,247.5149,247.1316,247.2397,107346.0
2023-02-23 12:30:00,251.61,251.8,251.38,251.77,111079.0,247.2397,247.4264,247.0137,247.397,111079.0
2023-02-23 12:35:00,251.74,251.96,251.5,251.56,135615.0,247.3675,247.5837,247.1316,247.1906,135615.0
2023-02-23 12:40:00,251.55,251.64,251.14,251.45,153457.0,247.1808,247.2692,246.7779,247.0825,153457.0
2023-02-23 12:45:00,251.43,251.69,251.38,251.62,120899.0,247.0629,247.3183,247.0137,247.2496,120899.0
2023-02-23 12:50:00,251.64,251.77,251.37,251.39,77310.0,247.2692,247.397,247.0039,247.0236,77310.0
2023-02-23 12:55:00,251.39,251.71,251.35,251.62,154544.0,247.0236,247.338,246.9842,247.2496,154544.0
2023-02-23 13:00:00,251.61,252.05,251.11,251.19,274774.0,247.2397,247.6721,246.7484,246.827,274774.0
2023-02-23 13:05:00,251.2,251.22,250.75,250.78,192139.0,246.8369,246.8565,246.3947,246.4241,192139.0
2023-02-23 13:10:00,250.79,250.88,250.48,250.53,223227.0,246.434,246.5224,246.1294,246.1785,223227.0
2023-02-23 13:15:00,250.53,251.09,250.52,251.06,159850.0,246.1785,246.7288,246.1687,246.6993,159850.0
2023-02-23 13:20:00,251.06,251.23,250.9,251.12,148379.0,246.6993,246.8663,246.5421,246.7582,148379.0
2023-02-23 13:25:00,251.11,251.38,250.92,251.36,119673.0,246.7484,247.0137,246.5617,246.9941,119673.0
2023-02-23 13:30:00,251.35,251.4,251.06,251.35,92976.0,246.9842,247.0334,246.6993,246.9842,92976.0
2023-02-23 13:35:00,251.37,251.59,251.22,251.55,120617.0,247.0039,247.2201,246.8565,247.1808,120617.0
2023-02-23 13:40:00,251.54,251.78,251.33,251.55,214466.0,247.1709,247.4068,246.9646,247.1808,214466.0
2023-02-23 13:45:00,251.57,251.98,251.45,251.93,141810.0,247.2004,247.6033,247.0825,247.5542,141810.0
2023-02-23 13:50:00,251.96,252.01,251.7,251.75,113764.0,247.5837,247.6328,247.3282,247.3773,113764.0
2023-02-23 13:55:00,251.78,251.94,251.63,251.88,103841.0,247.4068,247.564,247.2594,247.505,103841.0
2023-02-23 14:00:00,251.88,251.96,251.68,251.8,93653.0,247.505,247.5837,247.3085,247.4264,93653.0
2023-02-23 14:05:00,251.86,252.25,251.85,252.13,144311.0,247.4854,247.8686,247.4756,247.7507,144311.0
2023-02-23 14:10:00,252.13,252.59,252.02,252.54,183483.0,247.7507,248.2027,247.6426,248.1536,183483.0
2023-02-23 14:15:00,252.54,253.35,252.53,253.27,213132.0,248.1536,248.9495,248.1438,248.8709,213132.0
2023-02-23 14:20:00,253.28,253.59,253.25,253.56,205292.0,248.8807,249.1853,248.8512,249.1559,205292.0
2023-02-23 14:25:00,253.56,253.7,253.36,253.46,164275.0,249.1559,249.2934,248.9593,249.0576,164275.0
2023-02-23 14:30:00,253.5,254.18,253.46,253.99,179979.0,249.0969,249.7651,249.0576,249.5784,179979.0
2023-02-23 14:35:00,254.0,254.24,253.99,254.14,171586.0,249.5882,249.8241,249.5784,249.7258,171586.0
2023-02-23 14:40:00,254.14,254.41,254.04,254.33,184821.0,249.7258,249.9911,249.6275,249.9125,184821.0
2023-02-23 14:45:00,254.32,254.5,254.09,254.24,212175.0,249.9027,250.0795,249.6767,249.8241,212175.0
2023-02-23 14:50:00,254.22,254.29,253.8,253.86,153001.0,249.8044,249.8732,249.3917,249.4507,153001.0
2023-02-23 14:55:00,253.86,253.97,253.59,253.85,170876.0,249.4507,249.5587,249.1853,249.4408,170876.0
2023-02-23 15:00:00,253.87,254.5,253.87,254.48,175587.0,249.4605,250.0795,249.4605,250.0599,175587.0
2023-02-23 15:05:00,254.47,254.69,254.27,254.37,185834.0,250.0501,250.2662,249.8535,249.9518,185834.0
2023-02-23 15:10:00,254.37,254.84,254.3,254.78,145819.0,249.9518,250.4136,249.883,250.3547,145819.0
2023-02-23 15:15:00,254.79,254.95,254.68,254.77,230339.0,250.3645,250.5217,250.2564,250.3448,230339.0
2023-02-23 15:20:00,254.77,255.17,254.63,255.08,207622.0,250.3448,250.7379,250.2073,250.6495,207622.0
2023-02-23 15:25:00,255.09,255.45,254.85,255.43,299350.0,250.6593,251.013,250.4235,250.9934,299350.0
2023-02-23 15:30:00,255.43,255.53,255.13,255.4,219827.0,250.9934,251.0916,250.6986,250.9639,219827.0
2023-02-23 15:35:00,255.39,255.5,255.19,255.29,174900.0,250.9541,251.0622,250.7575,250.8558,174900.0
2023-02-23 15:40:00,255.33,255.59,254.96,255.05,390196.0,250.8951,251.1506,250.5315,250.62,390196.0
2023-02-23 15:45:00,255.03,255.06,254.63,254.95,267397.0,250.6003,250.6298,250.2073,250.5217,267397.0
2023-02-23 15:50:00,254.94,255.24,254.57,254.83,345110.0,250.5119,250.8067,250.1483,250.4038,345110.0
2023-02-23 15:55:00,254.84,255.15,254.51,254.83,726349.0,250.4136,250.7182,250.0894,250.4038,726349.0
2023-02-24 09:30:00,249.96,251.0,249.51,250.18,819258.0,245.6184,246.6403,245.1762,245.8346,819258.0
2023-02-24 09:35:00,250.19,250.7,249.96,250.63,332605.0,245.8444,246.3455,245.6184,246.2768,332605.0
2023-02-24 09:40:00,250.67,250.86,250.22,250.28,370145.0,246.3161,246.5028,245.8739,245.9328,370145.0
2023-02-24 09:45:00,250.29,250.29,249.28,249.36,457192.0,245.9427,245.9427,244.9502,245.0288,457192.0
2023-02-24 09:50:00,249.4,249.65,249.17,249.55,245153.0,245.0681,245.3138,244.8421,245.2155,245153.0
2023-02-24 09:55:00,249.55,249.8,249.06,249.55,180012.0,245.2155,245.4612,244.734,245.2155,180012.0
2023-02-24 10:00:00,249.52,250.13,249.13,249.8,294816.0,245.186,245.7854,244.8028,245.4612,294816.0
2023-02-24 10:05:00,249.86,250.03,249.1,249.2,216197.0,245.5201,245.6872,244.7733,244.8716,216197.0
2023-02-24 10:10:00,249.16,249.45,249.02,249.08,210938.0,244.8323,245.1172,244.6947,244.7537,210938.0
2023-02-24 10:15:00,249.07,249.45,248.91,249.23,242358.0,244.7438,245.1172,244.5866,244.9011,242358.0
2023-02-24 10:20:00,249.21,249.35,249.03,249.18,106058.0,244.8814,245.019,244.7045,244.8519,106058.0
2023-02-24 10:25:00,249.13,249.69,249.09,249.38,120819.0,244.8028,245.3531,244.7635,245.0485,120819.0
2023-02-24 10:30:00,249.36,249.43,249.09,249.31,161070.0,245.0288,245.0976,244.7635,244.9797,161070.0
2023-02-24 10:35:00,249.31,249.4,248.67,248.93,174265.0,244.9797,245.0681,244.3508,244.6063,174265.0
2023-02-24 10:40:00,248.91,249.15,248.68,249.08,181638.0,244.5866,244.8225,244.3606,244.7537,181638.0
2023-02-24 10:45:00,249.1,249.39,248.91,248.91,136303.0,244.7733,245.0583,244.5866,244.5866,136303.0
2023-02-24 10:50:00,248.91,248.94,248.45,248.56,195508.0,244.5866,244.6161,244.1346,244.2427,195508.0
2023-02-24 10:55:00,248.55,248.67,248.24,248.5,269645.0,244.2329,244.3508,243.9283,244.1837,269645.0
2023-02-24 11:00:00,248.53,248.69,248.29,248.33,112377.0,244.2132,244.3704,243.9774,244.0167,112377.0
2023-02-24 11:05:00,248.34,248.87,248.3,248.55,129026.0,244.0265,244.5473,243.9872,244.2329,129026.0
2023-02-24 11:10:00,248.54,248.83,248.52,248.63,124116.0,244.2231,244.508,244.2034,244.3115,124116.0
2023-02-24 11:15:00,248.62,249.18,248.57,248.91,147816.0,244.3017,244.8519,244.2525,244.5866,147816.0
2023-02-24 11:20:00,248.9,249.14,248.79,248.9,105332.0,244.5768,244.8126,244.4687,244.5768,105332.0
2023-02-24 11:25:00,248.92,249.39,248.91,249.05,200291.0,244.5965,245.0583,244.5866,244.7242,200291.0
2023-02-24 11:30:00,249.06,249.24,248.84,249.03,128547.0,244.734,244.9109,244.5178,244.7045,128547.0
2023-02-24 11:35:00,249.02,249.07,248.62,248.63,100688.0,244.6947,244.7438,244.3017,244.3115,100688.0
2023-02-24 11:40:00,248.61,249.22,248.58,248.99,137159.0,244.2918,244.8912,244.2624,244.6652,137159.0
2023-02-24 11:45:00,249.01,249.36,248.83,249.23,137023.0,244.6849,245.0288,244.508,244.9011,137023.0
2023-02-24 11:50:00,249.26,249.79,249.2,249.26,157413.0,244.9305,245.4513,244.8716,244.9305,157413.0
2023-02-24 11:55:00,249.31,249.46,249.05,249.43,105556.0,244.9797,245.1271,244.7242,245.0976,105556.0
2023-02-24 12:00:00,249.46,249.61,249.13,249.17,87087.0,245.1271,245.2745,244.8028,244.8421,87087.0
2023-02-24 12:05:00,249.18,249.28,248.97,249.15,92443.0,244.8519,244.9502,244.6456,244.8225,92443.0
2023-02-24 12:10:00,249.16,249.44,249.03,249.38,82668.0,244.8323,245.1074,244.7045,245.0485,82668.0
2023-02-24 12:15:00,249.41,249.47,249.08,249.27,108387.0,245.0779,245.1369,244.7537,244.9404,108387.0
2023-02-24 12:20:00,249.23,249.56,249.16,249.44,105402.0,244.9011,245.2253,244.8323,245.1074,105402.0
2023-02-24 12:25:00,249.43,249.52,249.17,249.35,96950.0,245.0976,245.186,244.8421,245.019,96950.0
2023-02-24 12:30:00,249.35,249.59,249.15,249.2,98135.0,245.019,245.2548,244.8225,244.8716,98135.0
2023-02-24 12:35:00,249.19,249.23,249.03,249.05,60064.0,244.8618,244.9011,244.7045,244.7242,60064.0
2023-02-24 12:40:00,249.06,249.09,248.68,248.78,85704.0,244.734,244.7635,244.3606,244.4589,85704.0
2023-02-24 12:45:00,248.78,248.83,248.6,248.71,88681.0,244.4589,244.508,244.282,244.3901,88681.0
2023-02-24 12:50:00,248.72,248.92,248.6,248.89,73458.0,244.3999,244.5965,244.282,244.567,73458.0
2023-02-24 12:55:00,248.87,248.88,248.66,248.69,64490.0,244.5473,244.5571,244.341,244.3704,64490.0
2023-02-24 13:00:00,248.7,248.88,248.56,248.58,74960.0,244.3803,244.5571,244.2427,244.2624,74960.0
2023-02-24 13:05:00,248.56,248.61,248.18,248.24,113086.0,244.2427,244.2918,243.8693,243.9283,113086.0
2023-02-24 13:10:00,248.31,248.39,248.17,248.35,98660.0,243.997,244.0757,243.8595,244.0364,98660.0
2023-02-24 13:15:00,248.35,248.58,248.24,248.53,119054.0,244.0364,244.2624,243.9283,244.2132,119054.0
2023-02-24 13:20:00,248.54,248.9,248.49,248.75,89640.0,244.2231,244.5768,244.1739,244.4294,89640.0
2023-02-24 13:25:00,248.76,248.93,248.68,248.75,77022.0,244.4392,244.6063,244.3606,244.4294,77022.0
2023-02-24 13:30:00,248.75,248.81,248.43,248.73,113969.0,244.4294,244.4884,244.115,244.4098,113969.0
2023-02-24 13:35:00,248.74,248.85,248.64,248.83,73968.0,244.4196,244.5277,244.3213,244.508,73968.0
2023-02-24 13:40:00,248.85,249.05,248.75,248.86,109432.0,244.5277,244.7242,244.4294,244.5375,109432.0
2023-02-24 13:45:00,248.86,248.92,248.65,248.71,106482.0,244.5375,244.5965,244.3311,244.3901,106482.0
2023-02-24 13:50:00,248.73,248.99,248.7,248.99,79468.0,244.4098,244.6652,244.3803,244.6652,79468.0
2023-02-24 13:55:00,248.97,249.1,248.73,248.94,94263.0,244.6456,244.7733,244.4098,244.6161,94263.0
2023-02-24 14:00:00,248.94,249.08,248.77,248.88,63713.0,244.6161,244.7537,244.4491,244.5571,63713.0
2023-02-24 14:05:00,248.88,249.06,248.84,248.92,55202.0,244.5571,244.734,244.5178,244.5965,55202.0
2023-02-24 14:10:00,248.91,248.92,248.6,248.72,64898.0,244.5866,244.5965,244.282,244.3999,64898.0
2023-02-24 14:15:00,248.74,249.1,248.74,249.01,75353.0,244.4196,244.7733,244.4196,244.6849,75353.0
2023-02-24 14:20:00,249.01,249.08,248.5,248.9,132303.0,244.6849,244.7537,244.1837,244.5768,132303.0
2023-02-24 14:25:00,248.88,249.2,248.88,248.97,63515.0,244.5571,244.8716,244.5571,244.6456,63515.0
2023-02-24 14:30:00,248.98,249.03,248.71,248.82,81548.0,244.6554,244.7045,244.3901,244.4982,81548.0
2023-02-24 14:35:00,248.84,248.88,248.64,248.79,57982.0,244.5178,244.5571,244.3213,244.4687,57982.0
2023-02-24 14:40:00,248.8,248.83,248.41,248.48,121382.0,244.4785,244.508,244.0953,244.1641,121382.0
2023-02-24 14:45:00,248.47,249.02,248.41,248.9,121850.0,244.1543,244.6947,244.0953,244.5768,121850.0
2023-02-24 14:50:00,248.92,249.35,248.9,249.26,100516.0,244.5965,245.019,244.5768,244.9305,100516.0
2023-02-24 14:55:00,249.28,249.64,249.19,249.45,159330.0,244.9502,245.3039,244.8618,245.1172,159330.0
2023-02-24 15:00:00,249.47,249.79,249.26,249.27,168137.0,245.1369,245.4513,244.9305,244.9404,168137.0
2023-02-24 15:05:00,249.27,249.54,249.25,249.48,132829.0,244.9404,245.2057,244.9207,245.1467,132829.0
2023-02-24 15:10:00,249.49,249.54,249.1,249.22,118551.0,245.1566,245.2057,244.7733,244.8912,118551.0
2023-02-24 15:15:00,249.22,249.42,249.11,249.39,123676.0,244.8912,245.0878,244.7832,245.0583,123676.0
2023-02-24 15:20:00,249.4,249.6,249.35,249.51,136111.0,245.0681,245.2646,245.019,245.1762,136111.0
2023-02-24 15:25:00,249.52,249.58,249.05,249.06,124518.0,245.186,245.245,244.7242,244.734,124518.0
2023-02-24 15:30:00,249.07,249.18,248.67,248.71,226350.0,244.7438,244.8519,244.3508,244.3901,226350.0
2023-02-24 15:35:00,248.7,248.76,248.4,248.49,233665.0,244.3803,244.4392,244.0855,244.1739,233665.0
2023-02-24 15:40:00,248.48,248.68,248.43,248.55,195623.0,244.1641,244.3606,244.115,244.2329,195623.0
2023-02-24 15:45:00,248.54,248.91,248.4,248.82,252631.0,244.2231,244.5866,244.0855,244.4982,252631.0
2023-02-24 15:50:00,248.83,248.99,248.1,248.89,531663.0,244.508,244.6652,243.7907,244.567,531663.0
2023-02-24 15:55:00,248.88,249.49,248.88,249.21,951901.0,244.5571,245.1566,244.5571,244.8814,951901.0
2023-02-27 09:30:00,252.5,252.82,251.41,251.47,513928.0,248.1143,248.4287,247.0432,247.1022,513928.0
2023-02-27 09:35:00,251.46,252.1,251.26,251.41,261048.0,247.0923,247.7212,246.8958,247.0432,261048.0
2023-02-27 09:40:00,251.42,251.67,251.18,251.36,313524.0,247.053,247.2987,246.8172,246.9941,313524.0
2023-02-27 09:45:00,251.36,251.38,250.78,250.87,257809.0,246.9941,247.0137,246.4241,246.5126,257809.0
2023-02-27 09:50:00,250.92,251.54,250.76,251.25,207802.0,246.5617,247.1709,246.4045,246.886,207802.0
2023-02-27 09:55:00,251.33,251.94,251.2,251.83,214064.0,246.9646,247.564,246.8369,247.4559,214064.0
2023-02-27 10:00:00,251.84,252.27,251.51,252.18,291495.0,247.4657,247.8883,247.1415,247.7998,291495.0
2023-02-27 10:05:00,252.16,252.79,252.05,252.57,236713.0,247.7802,248.3992,247.6721,248.1831,236713.0
2023-02-27 10:10:00,252.59,252.68,251.99,252.16,194645.0,248.2027,248.2911,247.6131,247.7802,194645.0
2023-02-27 10:15:00,252.17,252.73,252.17,252.5,193657.0,247.79,248.3403,247.79,248.1143,193657.0
2023-02-27 10:20:00,252.54,252.63,251.75,251.96,191526.0,248.1536,248.242,247.3773,247.5837,191526.0
2023-02-27 10:25:00,251.97,252.42,251.84,251.88,144667.0,247.5935,248.0357,247.4657,247.505,144667.0
2023-02-27 10:30:00,251.87,252.0,251.51,251.54,180775.0,247.4952,247.623,247.1415,247.1709,180775.0
2023-02-27 10:35:00,251.51,251.58,250.6,250.84,224881.0,247.1415,247.2103,246.2473,246.4831,224881.0
2023-02-27 10:40:00,250.84,250.84,250.18,250.81,227600.0,246.4831,246.4831,245.8346,246.4536,227600.0
2023-02-27 10:45:00,250.82,250.88,250.36,250.55,171514.0,246.4635,246.5224,246.0114,246.1981,171514.0
2023-02-27 10:50:00,250.54,250.78,250.39,250.49,149644.0,246.1883,246.4241,246.0409,246.1392,149644.0
2023-02-27 10:55:00,250.48,250.9,250.19,250.72,272209.0,246.1294,246.5421,245.8444,246.3652,272209.0
2023-02-27 11:00:00,250.73,250.78,250.32,250.42,113734.0,246.375,246.4241,245.9721,246.0704,113734.0
2023-02-27 11:05:00,250.41,250.59,250.34,250.54,135972.0,246.0606,246.2374,245.9918,246.1883,135972.0
2023-02-27 11:10:00,250.53,250.62,249.92,250.13,223866.0,246.1785,246.2669,245.5791,245.7854,223866.0
2023-02-27 11:15:00,250.13,250.24,249.94,250.03,164037.0,245.7854,245.8935,245.5987,245.6872,164037.0
2023-02-27 11:20:00,250.05,250.2,249.77,249.92,173852.0,245.7068,245.8542,245.4317,245.5791,173852.0
2023-02-27 11:25:00,249.93,250.05,249.76,250.02,146779.0,245.5889,245.7068,245.4219,245.6773,146779.0
2023-02-27 11:30:00,250.04,250.3,249.52,249.8,223960.0,245.697,245.9525,245.186,245.4612,223960.0
2023-02-27 11:35:00,249.8,250.06,249.68,249.91,150912.0,245.4612,245.7167,245.3433,245.5693,150912.0
2023-02-27 11:40:00,249.91,250.27,249.86,250.23,97190.0,245.5693,245.923,245.5201,245.8837,97190.0
2023-02-27 11:45:00,250.2,250.42,250.09,250.34,87524.0,245.8542,246.0704,245.7461,245.9918,87524.0
2023-02-27 11:50:00,250.34,250.41,250.05,250.25,105658.0,245.9918,246.0606,245.7068,245.9034,105658.0
2023-02-27 11:55:00,250.28,250.47,250.16,250.36,94690.0,245.9328,246.1195,245.8149,246.0114,94690.0
2023-02-27 12:00:00,250.37,250.42,250.13,250.26,127354.0,246.0213,246.0704,245.7854,245.9132,127354.0
2023-02-27 12:05:00,250.26,250.28,249.95,250.05,86793.0,245.9132,245.9328,245.6086,245.7068,86793.0
2023-02-27 12:10:00,250.05,250.2,249.87,250.08,102570.0,245.7068,245.8542,245.53,245.7363,102570.0
2023-02-27 12:15:00,250.09,250.22,250.02,250.1,89932.0,245.7461,245.8739,245.6773,245.756,89932.0
2023-02-27 12:20:00,250.07,250.08,249.68,249.83,108515.0,245.7265,245.7363,245.3433,245.4906,108515.0
2023-02-27 12:25:00,249.83,250.18,249.83,250.12,67436.0,245.4906,245.8346,245.4906,245.7756,67436.0
2023-02-27 12:30:00,250.15,250.52,250.09,250.25,92163.0,245.8051,246.1687,245.7461,245.9034,92163.0
2023-02-27 12:35:00,250.29,250.41,250.25,250.29,63910.0,245.9427,246.0606,245.9034,245.9427,63910.0
2023-02-27 12:40:00,250.29,250.34,250.05,250.22,67094.0,245.9427,245.9918,245.7068,245.8739,67094.0
2023-02-27 12:45:00,250.25,250.44,250.22,250.36,54634.0,245.9034,246.0901,245.8739,246.0114,54634.0
2023-02-27 12:50:00,250.36,250.62,250.29,250.49,51603.0,246.0114,246.2669,245.9427,246.1392,51603.0
2023-02-27 12:55:00,250.5,250.75,250.47,250.74,73440.0,246.149,246.3947,246.1195,246.3848,73440.0
2023-02-27 13:00:00,250.74,250.89,250.67,250.87,61780.0,246.3848,246.5322,246.3161,246.5126,61780.0
2023-02-27 13:05:00,250.86,250.91,250.64,250.85,86008.0,246.5028,246.5519,246.2866,246.4929,86008.0
2023-02-27 13:10:00,250.86,251.04,250.79,251.04,75167.0,246.5028,246.6796,246.434,246.6796,75167.0
2023-02-27 13:15:00,251.03,251.16,250.87,250.91,97701.0,246.6698,246.7975,246.5126,246.5519,97701.0
2023-02-27 13:20:00,250.91,250.92,250.51,250.59,91229.0,246.5519,246.5617,246.1588,246.2374,91229.0
2023-02-27 13:25:00,250.6,250.78,250.52,250.66,46745.0,246.2473,246.4241,246.1687,246.3062,46745.0
2023-02-27 13:30:00,250.68,250.76,250.42,250.6,42361.0,246.3259,246.4045,246.0704,246.2473,42361.0
2023-02-27 13:35:00,250.6,250.6,250.27,250.42,73953.0,246.2473,246.2473,245.923,246.0704,73953.0
2023-02-27 13:40:00,250.45,250.51,250.01,250.12,90587.0,246.0999,246.1588,245.6675,245.7756,90587.0
2023-02-27 13:45:00,250.13,250.15,249.9,250.09,128940.0,245.7854,245.8051,245.5594,245.7461,128940.0
2023-02-27 13:50:00,250.11,250.29,250.11,250.17,71060.0,245.7658,245.9427,245.7658,245.8247,71060.0
2023-02-27 13:55:00,250.16,250.62,250.14,250.62,104358.0,245.8149,246.2669,245.7953,246.2669,104358.0
2023-02-27 14:00:00,250.61,251.02,250.53,250.9,100026.0,246.2571,246.66,246.1785,246.5421,100026.0
2023-02-27 14:05:00,250.89,250.99,250.77,250.81,67265.0,246.5322,246.6305,246.4143,246.4536,67265.0
2023-02-27 14:10:00,250.8,251.01,250.77,250.79,61784.0,246.4438,246.6502,246.4143,246.434,61784.0
2023-02-27 14:15:00,250.8,250.8,250.27,250.36,118020.0,246.4438,246.4438,245.923,246.0114,118020.0
2023-02-27 14:20:00,250.37,250.41,250.19,250.33,71592.0,246.0213,246.0606,245.8444,245.982,71592.0
2023-02-27 14:25:00,250.34,250.4,250.2,250.29,76900.0,245.9918,246.0507,245.8542,245.9427,76900.0
2023-02-27 14:30:00,250.3,250.3,250.12,250.25,63238.0,245.9525,245.9525,245.7756,245.9034,63238.0
2023-02-27 14:35:00,250.24,250.45,250.22,250.28,95709.0,245.8935,246.0999,245.8739,245.9328,95709.0
2023-02-27 14:40:00,250.29,250.4,249.83,250.1,116742.0,245.9427,246.0507,245.4906,245.756,116742.0
2023-02-27 14:45:00,250.07,250.09,249.68,249.8,103947.0,245.7265,245.7461,245.3433,245.4612,103947.0
2023-02-27 14:50:00,249.79,249.96,249.63,249.95,74632.0,245.4513,245.6184,245.2941,245.6086,74632.0
2023-02-27 14:55:00,249.94,250.04,249.74,249.84,74844.0,245.5987,245.697,245.4022,245.5005,74844.0
2023-02-27 15:00:00,249.82,250.08,249.69,249.87,126541.0,245.4808,245.7363,245.3531,245.53,126541.0
2023-02-27 15:05:00,249.85,249.9,249.64,249.68,154080.0,245.5103,245.5594,245.3039,245.3433,154080.0
2023-02-27 15:10:00,249.66,249.99,249.56,249.94,164352.0,245.3236,245.6479,245.2253,245.5987,164352.0
2023-02-27 15:15:00,249.93,249.97,249.56,249.87,149927.0,245.5889,245.6282,245.2253,245.53,149927.0
2023-02-27 15:20:00,249.86,249.96,249.69,249.9,102801.0,245.5201,245.6184,245.3531,245.5594,102801.0
2023-02-27 15:25:00,249.92,250.01,249.74,249.97,148621.0,245.5791,245.6675,245.4022,245.6282,148621.0
2023-02-27 15:30:00,250.0,250.02,249.58,249.86,202869.0,245.6577,245.6773,245.245,245.5201,202869.0
2023-02-27 15:35:00,249.88,249.93,249.39,249.61,204454.0,245.5398,245.5889,245.0583,245.2745,204454.0
2023-02-27 15:40:00,249.62,249.96,249.51,249.67,247737.0,245.2843,245.6184,245.1762,245.3334,247737.0
2023-02-27 15:45:00,249.67,250.02,249.62,249.73,189938.0,245.3334,245.6773,245.2843,245.3924,189938.0
2023-02-27 15:50:00,249.72,250.21,249.68,250.17,248790.0,245.3826,245.864,245.3433,245.8247,248790.0
2023-02-27 15:55:00,250.19,250.3,249.69,250.2,747439.0,245.8444,245.9525,245.3531,245.8542,747439.0
2023-02-28 09:30:00,248.95,249.7,248.73,249.14,536474.0,244.6259,245.3629,244.4098,244.8126,536474.0
2023-02-28 09:35:00,249.16,249.5,248.84,249.5,204853.0,244.8323,245.1664,244.5178,245.1664,204853.0
2023-02-28 09:40:00,249.49,250.26,249.45,249.76,208963.0,245.1566,245.9132,245.1172,245.4219,208963.0
2023-02-28 09:45:00,249.77,250.21,249.32,249.32,157464.0,245.4317,245.864,244.9895,244.9895,157464.0
2023-02-28 09:50:00,249.32,249.67,249.16,249.37,154179.0,244.9895,245.3334,244.8323,245.0386,154179.0
2023-02-28 09:55:00,249.35,249.88,249.17,249.8,137300.0,245.019,245.5398,244.8421,245.4612,137300.0
2023-02-28 10:00:00,249.84,250.3,249.7,250.05,166874.0,245.5005,245.9525,245.3629,245.7068,166874.0
2023-02-28 10:05:00,250.09,250.41,250.02,250.03,150039.0,245.7461,246.0606,245.6773,245.6872,150039.0
2023-02-28 10:10:00,250.04,250.19,249.74,250.09,166432.0,245.697,245.8444,245.4022,245.7461,166432.0
2023-02-28 10:15:00,250.07,250.12,249.63,249.9,114740.0,245.7265,245.7756,245.2941,245.5594,114740.0
2023-02-28 10:20:00,249.94,250.02,249.68,249.72,92616.0,245.5987,245.6773,245.3433,245.3826,92616.0
2023-02-28 10:25:00,249.76,250.03,249.36,249.53,145021.0,245.4219,245.6872,245.0288,245.1959,145021.0
2023-02-28 10:30:00,249.54,249.68,249.35,249.58,117372.0,245.2057,245.3433,245.019,245.245,117372.0
2023-02-28 10:35:00,249.58,249.91,249.48,249.65,141572.0,245.245,245.5693,245.1467,245.3138,141572.0
2023-02-28 10:40:00,249.67,250.0,249.44,249.58,134964.0,245.3334,245.6577,245.1074,245.245,134964.0
2023-02-28 10:45:00,249.57,249.77,249.25,249.56,167891.0,245.2352,245.4317,244.9207,245.2253,167891.0
2023-02-28 10:50:00,249.57,249.57,249.1,249.3,137266.0,245.2352,245.2352,244.7733,244.9699,137266.0
2023-02-28 10:55:00,249.29,249.91,249.22,249.82,109818.0,244.96,245.5693,244.8912,245.4808,109818.0
2023-02-28 11:00:00,249.82,250.3,249.79,249.99,123628.0,245.4808,245.9525,245.4513,245.6479,123628.0
2023-02-28 11:05:00,250.03,250.32,250.0,250.24,178989.0,245.6872,245.9721,245.6577,245.8935,178989.0
2023-02-28 11:10:00,250.28,250.4,249.9,249.98,178452.0,245.9328,246.0507,245.5594,245.638,178452.0
2023-02-28 11:15:00,249.97,250.26,249.92,250.04,117978.0,245.6282,245.9132,245.5791,245.697,117978.0
2023-02-28 11:20:00,250.01,250.5,249.98,250.48,230272.0,245.6675,246.149,245.638,246.1294,230272.0
2023-02-28 11:25:00,250.49,250.5,250.1,250.12,114217.0,246.1392,246.149,245.756,245.7756,114217.0
2023-02-28 11:30:00,250.1,250.12,249.85,249.91,84638.0,245.756,245.7756,245.5103,245.5693,84638.0
2023-02-28 11:35:00,249.87,249.96,249.6,249.65,80291.0,245.53,245.6184,245.2646,245.3138,80291.0
2023-02-28 11:40:00,249.64,249.66,249.47,249.54,83195.0,245.3039,245.3236,245.1369,245.2057,83195.0
2023-02-28 11:45:00,249.54,249.55,249.26,249.29,100241.0,245.2057,245.2155,244.9305,244.96,100241.0
2023-02-28 11:50:00,249.26,249.54,249.13,249.47,142056.0,244.9305,245.2057,244.8028,245.1369,142056.0
2023-02-28 11:55:00,249.45,249.66,249.39,249.6,149392.0,245.1172,245.3236,245.0583,245.2646,149392.0
2023-02-28 12:00:00,249.65,249.84,249.63,249.8,100698.0,245.3138,245.5005,245.2941,245.4612,100698.0
2023-02-28 12:05:00,249.79,250.05,249.74,249.98,96872.0,245.4513,245.7068,245.4022,245.638,96872.0
2023-02-28 12:10:00,249.98,250.29,249.98,250.16,66421.0,245.638,245.9427,245.638,245.8149,66421.0
2023-02-28 12:15:00,250.13,250.23,250.03,250.09,74019.0,245.7854,245.8837,245.6872,245.7461,74019.0
2023-02-28 12:20:00,250.08,250.4,250.04,250.28,108262.0,245.7363,246.0507,245.697,245.9328,108262.0
2023-02-28 12:25:00,250.29,250.38,250.18,250.26,57105.0,245.9427,246.0311,245.8346,245.9132,57105.0
2023-02-28 12:30:00,250.28,250.44,250.23,250.28,107948.0,245.9328,246.0901,245.8837,245.9328,107948.0
2023-02-28 12:35:00,250.28,250.38,250.11,250.27,70442.0,245.9328,246.0311,245.7658,245.923,70442.0
2023-02-28 12:40:00,250.24,250.34,250.05,250.25,69010.0,245.8935,245.9918,245.7068,245.9034,69010.0
2023-02-28 12:45:00,250.25,250.46,250.24,250.4,70043.0,245.9034,246.1097,245.8935,246.0507,70043.0
2023-02-28 12:50:00,250.39,251.06,250.27,251.06,179468.0,246.0409,246.6993,245.923,246.6993,179468.0
2023-02-28 12:55:00,251.07,251.19,250.86,250.88,120117.0,246.7091,246.827,246.5028,246.5224,120117.0
2023-02-28 13:00:00,250.89,251.1,250.83,251.09,61526.0,246.5322,246.7386,246.4733,246.7288,61526.0
2023-02-28 13:05:00,251.07,251.23,250.97,250.98,74684.0,246.7091,246.8663,246.6108,246.6207,74684.0
2023-02-28 13:10:00,250.97,251.08,250.88,250.88,97597.0,246.6108,246.7189,246.5224,246.5224,97597.0
2023-02-28 13:15:00,250.88,250.97,250.73,250.82,103774.0,246.5224,246.6108,246.375,246.4635,103774.0
2023-02-28 13:20:00,250.82,251.18,250.8,251.13,83909.0,246.4635,246.8172,246.4438,246.7681,83909.0
2023-02-28 13:25:00,251.13,251.28,251.04,251.26,91348.0,246.7681,246.9155,246.6796,246.8958,91348.0
2023-02-28 13:30:00,251.26,251.49,251.04,251.25,130112.0,246.8958,247.1218,246.6796,246.886,130112.0
2023-02-28 13:35:00,251.23,251.36,251.07,251.16,72847.0,246.8663,246.9941,246.7091,246.7975,72847.0
2023-02-28 13:40:00,251.16,251.21,251.0,251.17,82111.0,246.7975,246.8467,246.6403,246.8074,82111.0
2023-02-28 13:45:00,251.18,251.35,251.06,251.08,79837.0,246.8172,246.9842,246.6993,246.7189,79837.0
2023-02-28 13:50:00,251.09,251.13,250.92,251.07,93343.0,246.7288,246.7681,246.5617,246.7091,93343.0
2023-02-28 13:55:00,251.06,251.19,250.98,251.02,115441.0,246.6993,246.827,246.6207,246.66,115441.0
2023-02-28 14:00:00,251.03,251.15,250.9,250.93,113615.0,246.6698,246.7877,246.5421,246.5715,113615.0
2023-02-28 14:05:00,250.94,250.94,250.47,250.78,147724.0,246.5814,246.5814,246.1195,246.4241,147724.0
2023-02-28 14:10:00,250.79,250.83,250.66,250.78,104101.0,246.434,246.4733,246.3062,246.4241,104101.0
2023-02-28 14:15:00,250.78,250.8,250.45,250.58,77921.0,246.4241,246.4438,246.0999,246.2276,77921.0
2023-02-28 14:20:00,250.57,250.72,250.49,250.66,62874.0,246.2178,246.3652,246.1392,246.3062,62874.0
2023-02-28 14:25:00,250.66,250.68,250.34,250.42,44582.0,246.3062,246.3259,245.9918,246.0704,44582.0
2023-02-28 14:30:00,250.44,250.44,250.08,250.17,93317.0,246.0901,246.0901,245.7363,245.8247,93317.0
2023-02-28 14:35:00,250.17,250.26,250.04,250.16,141750.0,245.8247,245.9132,245.697,245.8149,141750.0
2023-02-28 14:40:00,250.14,250.16,249.9,250.1,130276.0,245.7953,245.8149,245.5594,245.756,130276.0
2023-02-28 14:45:00,250.11,250.42,250.09,250.3,120627.0,245.7658,246.0704,245.7461,245.9525,120627.0
2023-02-28 14:50:00,250.3,250.4,249.91,249.94,95249.0,245.9525,246.0507,245.5693,245.5987,95249.0
2023-02-28 14:55:00,249.94,249.98,249.71,249.76,117818.0,245.5987,245.638,245.3727,245.4219,117818.0
2023-02-28 15:00:00,249.76,249.76,249.56,249.64,140395.0,245.4219,245.4219,245.2253,245.3039,140395.0
2023-02-28 15:05:00,249.63,249.72,249.53,249.63,102563.0,245.2941,245.3826,245.1959,245.2941,102563.0
2023-02-28 15:10:00,249.62,249.78,249.46,249.54,126247.0,245.2843,245.4415,245.1271,245.2057,126247.0
2023-02-28 15:15:00,249.54,249.7,249.5,249.6,97624.0,245.2057,245.3629,245.1664,245.2646,97624.0
2023-02-28 15:20:00,249.62,249.7,249.42,249.54,147923.0,245.2843,245.3629,245.0878,245.2057,147923.0
2023-02-28 15:25:00,249.54,249.57,249.29,249.31,144675.0,245.2057,245.2352,244.96,244.9797,144675.0
2023-02-28 15:30:00,249.32,249.39,249.08,249.14,214166.0,244.9895,245.0583,244.7537,244.8126,214166.0
2023-02-28 15:35:00,249.12,249.32,248.99,249.27,162262.0,244.793,244.9895,244.6652,244.9404,162262.0
2023-02-28 15:40:00,249.28,249.34,249.13,249.31,169224.0,244.9502,245.0092,244.8028,244.9797,169224.0
2023-02-28 15:45:00,249.29,249.59,249.17,249.27,244554.0,244.96,245.2548,244.8421,244.9404,244554.0
2023-02-28 15:50:00,249.26,250.15,248.8,249.99,374339.0,244.9305,245.8051,244.4785,245.6479,374339.0
2023-02-28 15:55:00,250.02,250.4,249.37,249.41,942558.0,245.6773,246.0507,245.0386,245.0779,942558.0
2023-03-01 09:30:00,250.75,250.95,248.02,248.72,1102519.0,246.3947,246.5912,243.7121,244.3999,1102519.0
2023-03-01 09:35:00,248.72,249.06,247.77,248.18,557691.0,244.3999,244.734,243.4664,243.8693,557691.0
2023-03-01 09:40:00,248.17,248.57,247.93,248.28,408381.0,243.8595,244.2525,243.6237,243.9676,408381.0
2023-03-01 09:45:00,248.3,249.32,248.1,249.24,382686.0,243.9872,244.9895,243.7907,244.9109,382686.0
2023-03-01 09:50:00,249.25,249.8,249.12,249.73,382003.0,244.9207,245.4612,244.793,245.3924,382003.0
2023-03-01 09:55:00,249.75,249.85,249.2,249.6,260390.0,245.412,245.5103,244.8716,245.2646,260390.0
2023-03-01 10:00:00,249.63,249.93,248.62,248.74,333896.0,245.2941,245.5889,244.3017,244.4196,333896.0
2023-03-01 10:05:00,248.72,248.73,248.0,248.11,358998.0,244.3999,244.4098,243.6924,243.8005,358998.0
2023-03-01 10:10:00,248.08,248.08,247.55,247.56,273324.0,243.771,243.771,243.2503,243.2601,273324.0
2023-03-01 10:15:00,247.54,247.9,247.36,247.81,218445.0,243.2404,243.5942,243.0636,243.5057,218445.0
2023-03-01 10:20:00,247.84,248.17,247.55,247.97,176773.0,243.5352,243.8595,243.2503,243.663,176773.0
2023-03-01 10:25:00,247.95,248.0,247.61,247.66,116388.0,243.6433,243.6924,243.3092,243.3583,116388.0
2023-03-01 10:30:00,247.67,247.69,247.25,247.45,260975.0,243.3682,243.3878,242.9555,243.152,260975.0
2023-03-01 10:35:00,247.47,248.58,247.38,248.47,316321.0,243.1716,244.2624,243.0832,244.1543,316321.0
2023-03-01 10:40:00,248.48,249.04,248.47,248.95,215596.0,244.1641,244.7144,244.1543,244.6259,215596.0
2023-03-01 10:45:00,249.0,249.26,248.77,249.05,165484.0,244.6751,244.9305,244.4491,244.7242,165484.0
2023-03-01 10:50:00,249.05,249.06,248.69,248.8,98088.0,244.7242,244.734,244.3704,244.4785,98088.0
2023-03-01 10:55:00,248.81,248.85,248.35,248.35,191913.0,244.4884,244.5277,244.0364,244.0364,191913.0
2023-03-01 11:00:00,248.35,248.38,247.66,247.72,159220.0,244.0364,244.0658,243.3583,243.4173,159220.0
2023-03-01 11:05:00,247.71,247.76,246.99,247.02,237220.0,243.4075,243.4566,242.7,242.7295,237220.0
2023-03-01 11:10:00,246.96,247.05,246.57,246.84,254991.0,242.6705,242.7589,242.2873,242.5526,254991.0
2023-03-01 11:15:00,246.82,247.07,246.73,246.81,261008.0,242.5329,242.7786,242.4445,242.5231,261008.0
2023-03-01 11:20:00,246.82,247.2,246.6,247.18,168105.0,242.5329,242.9063,242.3168,242.8867,168105.0
2023-03-01 11:25:00,247.19,247.55,247.15,247.37,196653.0,242.8965,243.2503,242.8572,243.0734,196653.0
2023-03-01 11:30:00,247.38,247.61,247.22,247.48,160069.0,243.0832,243.3092,242.926,243.1815,160069.0
2023-03-01 11:35:00,247.47,247.64,247.22,247.35,149550.0,243.1716,243.3387,242.926,243.0537,149550.0
2023-03-01 11:40:00,247.36,248.0,247.34,247.73,204182.0,243.0636,243.6924,243.0439,243.4271,204182.0
2023-03-01 11:45:00,247.75,248.64,247.73,248.34,233497.0,243.4468,244.3213,243.4271,244.0265,233497.0
2023-03-01 11:50:00,248.33,248.64,248.15,248.35,152584.0,244.0167,244.3213,243.8398,244.0364,152584.0
2023-03-01 11:55:00,248.42,248.58,248.23,248.42,113009.0,244.1051,244.2624,243.9184,244.1051,113009.0
2023-03-01 12:00:00,248.43,248.43,247.91,247.96,115339.0,244.115,244.115,243.604,243.6531,115339.0
2023-03-01 12:05:00,247.97,248.26,247.83,248.24,157345.0,243.663,243.9479,243.5254,243.9283,157345.0
2023-03-01 12:10:00,248.2,248.62,248.0,248.23,130813.0,243.889,244.3017,243.6924,243.9184,130813.0
2023-03-01 12:15:00,248.22,248.29,247.95,247.99,74937.0,243.9086,243.9774,243.6433,243.6826,74937.0
2023-03-01 12:20:00,247.97,248.17,247.76,247.8,150668.0,243.663,243.8595,243.4566,243.4959,150668.0
2023-03-01 12:25:00,247.78,248.2,247.75,247.79,143739.0,243.4763,243.889,243.4468,243.4861,143739.0
2023-03-01 12:30:00,247.82,247.98,247.75,247.79,125038.0,243.5156,243.6728,243.4468,243.4861,125038.0
2023-03-01 12:35:00,247.79,248.13,247.71,247.89,143310.0,243.4861,243.8202,243.4075,243.5843,143310.0
2023-03-01 12:40:00,247.88,248.25,247.88,248.15,239680.0,243.5745,243.9381,243.5745,243.8398,239680.0
2023-03-01 12:45:00,248.16,248.4,248.04,248.09,96614.0,243.8497,244.0855,243.7317,243.7809,96614.0
2023-03-01 12:50:00,248.08,248.12,247.91,248.08,109302.0,243.771,243.8104,243.604,243.771,109302.0
2023-03-01 12:55:00,248.1,248.15,247.72,247.81,127675.0,243.7907,243.8398,243.4173,243.5057,127675.0
2023-03-01 13:00:00,247.82,247.84,247.61,247.74,107395.0,243.5156,243.5352,243.3092,243.437,107395.0
2023-03-01 13:05:00,247.73,247.85,247.5,247.6,95244.0,243.4271,243.545,243.2011,243.2994,95244.0
2023-03-01 13:10:00,247.58,247.85,247.45,247.85,138321.0,243.2797,243.545,243.152,243.545,138321.0
2023-03-01 13:15:00,247.84,247.89,247.6,247.65,108298.0,243.5352,243.5843,243.2994,243.3485,108298.0
2023-03-01 13:20:00,247.66,247.68,247.43,247.61,103853.0,243.3583,243.378,243.1323,243.3092,103853.0
2023-03-01 13:25:00,247.57,247.75,247.42,247.45,107270.0,243.2699,243.4468,243.1225,243.152,107270.0
2023-03-01 13:30:00,247.45,247.45,247.19,247.27,157958.0,243.152,243.152,242.8965,242.9751,157958.0
2023-03-01 13:35:00,247.26,247.52,247.13,247.48,111413.0,242.9653,243.2208,242.8375,243.1815,111413.0
2023-03-01 13:40:00,247.5,247.58,247.09,247.16,79452.0,243.2011,243.2797,242.7982,242.867,79452.0
2023-03-01 13:45:00,247.16,247.26,246.98,247.25,106704.0,242.867,242.9653,242.6902,242.9555,106704.0
2023-03-01 13:50:00,247.26,247.29,246.98,247.04,108935.0,242.9653,242.9948,242.6902,242.7491,108935.0
2023-03-01 13:55:00,247.03,247.24,246.93,247.15,104625.0,242.7393,242.9456,242.641,242.8572,104625.0
2023-03-01 14:00:00,247.17,247.17,246.83,246.97,86988.0,242.8769,242.8769,242.5428,242.6803,86988.0
2023-03-01 14:05:00,246.96,246.96,246.74,246.84,98424.0,242.6705,242.6705,242.4543,242.5526,98424.0
2023-03-01 14:10:00,246.83,247.19,246.82,247.04,114908.0,242.5428,242.8965,242.5329,242.7491,114908.0
2023-03-01 14:15:00,247.04,247.04,246.67,246.71,94377.0,242.7491,242.7491,242.3855,242.4248,94377.0
2023-03-01 14:20:00,246.72,246.85,246.63,246.83,135751.0,242.4347,242.5624,242.3462,242.5428,135751.0
2023-03-01 14:25:00,246.84,246.84,246.46,246.52,114710.0,242.5526,242.5526,242.1792,242.2381,114710.0
2023-03-01 14:30:00,246.51,246.65,246.39,246.63,121916.0,242.2283,242.3659,242.1104,242.3462,121916.0
2023-03-01 14:35:00,246.62,246.91,246.6,246.89,124327.0,242.3364,242.6214,242.3168,242.6017,124327.0
2023-03-01 14:40:00,246.88,246.88,246.56,246.72,111158.0,242.5919,242.5919,242.2774,242.4347,111158.0
2023-03-01 14:45:00,246.7,246.78,246.48,246.53,111000.0,242.415,242.4936,242.1988,242.248,111000.0
2023-03-01 14:50:00,246.5,246.72,246.31,246.63,149007.0,242.2185,242.4347,242.0318,242.3462,149007.0
2023-03-01 14:55:00,246.65,246.65,246.42,246.49,110890.0,242.3659,242.3659,242.1399,242.2087,110890.0
2023-03-01 15:00:00,246.49,246.72,246.36,246.46,198258.0,242.2087,242.4347,242.0809,242.1792,198258.0
2023-03-01 15:05:00,246.45,246.59,246.26,246.51,139179.0,242.1694,242.3069,241.9827,242.2283,139179.0
2023-03-01 15:10:00,246.54,246.61,246.41,246.52,147378.0,242.2578,242.3266,242.1301,242.2381,147378.0
2023-03-01 15:15:00,246.51,246.77,246.38,246.58,188885.0,242.2283,242.4838,242.1006,242.2971,188885.0
2023-03-01 15:20:00,246.59,246.65,246.21,246.29,274480.0,242.3069,242.3659,241.9335,242.0121,274480.0
2023-03-01 15:25:00,246.28,246.65,246.23,246.28,171961.0,242.0023,242.3659,241.9532,242.0023,171961.0
2023-03-01 15:30:00,246.28,246.67,246.21,246.55,227781.0,242.0023,242.3855,241.9335,242.2676,227781.0
2023-03-01 15:35:00,246.56,246.58,246.24,246.45,191150.0,242.2774,242.2971,241.963,242.1694,191150.0
2023-03-01 15:40:00,246.46,246.78,246.43,246.72,219793.0,242.1792,242.4936,242.1497,242.4347,219793.0
2023-03-01 15:45:00,246.71,246.9,246.58,246.85,256940.0,242.4248,242.6115,242.2971,242.5624,256940.0
2023-03-01 15:50:00,246.86,246.86,246.1,246.22,432558.0,242.5722,242.5722,241.8254,241.9434,432558.0
2023-03-01 15:55:00,246.19,246.47,245.79,246.24,1245055.0,241.9139,242.189,241.5208,241.963,1245055.0
2023-03-02 09:30:00,246.55,246.96,245.61,246.94,760239.0,242.2676,242.6705,241.3439,242.6508,760239.0
2023-03-02 09:35:00,246.91,247.34,246.67,247.18,467791.0,242.6214,243.0439,242.3855,242.8867,467791.0
2023-03-02 09:40:00,247.2,247.59,246.85,247.01,579984.0,242.9063,243.2896,242.5624,242.7196,579984.0
2023-03-02 09:45:00,247.01,247.31,246.67,247.12,390890.0,242.7196,243.0144,242.3855,242.8277,390890.0
2023-03-02 09:50:00,247.12,247.48,246.7,246.72,372230.0,242.8277,243.1815,242.415,242.4347,372230.0
2023-03-02 09:55:00,246.71,246.82,246.39,246.61,270228.0,242.4248,242.5329,242.1104,242.3266,270228.0
2023-03-02 10:00:00,246.66,247.35,246.53,247.13,300910.0,242.3757,243.0537,242.248,242.8375,300910.0
2023-03-02 10:05:00,247.14,247.34,246.74,247.05,218850.0,242.8474,243.0439,242.4543,242.7589,218850.0
2023-03-02 10:10:00,247.06,247.65,246.84,247.59,305249.0,242.7688,243.3485,242.5526,243.2896,305249.0
2023-03-02 10:15:00,247.57,247.82,247.17,247.46,288898.0,243.2699,243.5156,242.8769,243.1618,288898.0
2023-03-02 10:20:00,247.47,247.73,247.08,247.51,201986.0,243.1716,243.4271,242.7884,243.2109,201986.0
2023-03-02 10:25:00,247.5,247.72,247.07,247.61,191337.0,243.2011,243.4173,242.7786,243.3092,191337.0
2023-03-02 10:30:00,247.61,247.73,247.17,247.39,225685.0,243.3092,243.4271,242.8769,243.093,225685.0
2023-03-02 10:35:00,247.4,247.51,246.91,246.98,175728.0,243.1029,243.2109,242.6214,242.6902,175728.0
2023-03-02 10:40:00,247.0,247.05,246.75,246.99,120059.0,242.7098,242.7589,242.4641,242.7,120059.0
2023-03-02 10:45:00,247.02,247.18,246.77,246.84,109564.0,242.7295,242.8867,242.4838,242.5526,109564.0
2023-03-02 10:50:00,246.84,247.54,246.83,247.47,168941.0,242.5526,243.2404,242.5428,243.1716,168941.0
2023-03-02 10:55:00,247.45,247.75,247.32,247.63,175455.0,243.152,243.4468,243.0242,243.3289,175455.0
2023-03-02 11:00:00,247.66,247.91,247.45,247.46,148264.0,243.3583,243.604,243.152,243.1618,148264.0
2023-03-02 11:05:00,247.47,247.9,247.46,247.59,118974.0,243.1716,243.5942,243.1618,243.2896,118974.0
2023-03-02 11:10:00,247.58,247.76,247.41,247.43,119355.0,243.2797,243.4566,243.1127,243.1323,119355.0
2023-03-02 11:15:00,247.45,247.87,247.19,247.21,166706.0,243.152,243.5647,242.8965,242.9162,166706.0
2023-03-02 11:20:00,247.21,247.44,247.02,247.04,203588.0,242.9162,243.1422,242.7295,242.7491,203588.0
2023-03-02 11:25:00,247.06,247.2,246.88,246.93,174601.0,242.7688,242.9063,242.5919,242.641,174601.0
2023-03-02 11:30:00,246.94,247.05,246.71,246.82,122980.0,242.6508,242.7589,242.4248,242.5329,122980.0
2023-03-02 11:35:00,246.83,246.89,246.6,246.87,118797.0,242.5428,242.6017,242.3168,242.5821,118797.0
2023-03-02 11:40:00,246.89,247.03,246.73,246.76,65375.0,242.6017,242.7393,242.4445,242.474,65375.0
2023-03-02 11:45:00,246.78,247.16,246.7,247.13,121851.0,242.4936,242.867,242.415,242.8375,121851.0
2023-03-02 11:50:00,247.14,247.46,246.93,247.02,113352.0,242.8474,243.1618,242.641,242.7295,113352.0
2023-03-02 11:55:00,247.07,247.46,246.98,247.42,86492.0,242.7786,243.1618,242.6902,243.1225,86492.0
2023-03-02 12:00:00,247.44,247.56,247.35,247.53,126018.0,243.1422,243.2601,243.0537,243.2306,126018.0
2023-03-02 12:05:00,247.54,247.6,247.36,247.48,131128.0,243.2404,243.2994,243.0636,243.1815,131128.0
2023-03-02 12:10:00,247.48,247.53,247.13,247.22,59681.0,243.1815,243.2306,242.8375,242.926,59681.0
2023-03-02 12:15:00,247.23,247.24,246.88,246.91,65643.0,242.9358,242.9456,242.5919,242.6214,65643.0
2023-03-02 12:20:00,246.94,247.2,246.9,247.16,93337.0,242.6508,242.9063,242.6115,242.867,93337.0
2023-03-02 12:25:00,247.15,247.36,247.09,247.26,62374.0,242.8572,243.0636,242.7982,242.9653,62374.0
2023-03-02 12:30:00,247.26,247.65,247.26,247.42,70471.0,242.9653,243.3485,242.9653,243.1225,70471.0
2023-03-02 12:35:00,247.44,247.49,247.23,247.28,91362.0,243.1422,243.1913,242.9358,242.9849,91362.0
2023-03-02 12:40:00,247.34,247.35,247.09,247.25,53519.0,243.0439,243.0537,242.7982,242.9555,53519.0
2023-03-02 12:45:00,247.28,247.35,247.09,247.14,73283.0,242.9849,243.0537,242.7982,242.8474,73283.0
2023-03-02 12:50:00,247.18,247.4,247.16,247.39,115804.0,242.8867,243.1029,242.867,243.093,115804.0
2023-03-02 12:55:00,247.4,247.41,247.21,247.33,69155.0,243.1029,243.1127,242.9162,243.0341,69155.0
2023-03-02 13:00:00,247.34,247.39,247.22,247.26,85098.0,243.0439,243.093,242.926,242.9653,85098.0
2023-03-02 13:05:00,247.24,247.24,246.99,247.09,176400.0,242.9456,242.9456,242.7,242.7982,176400.0
2023-03-02 13:10:00,247.11,247.24,247.06,247.08,114483.0,242.8179,242.9456,242.7688,242.7884,114483.0
2023-03-02 13:15:00,247.07,247.17,246.86,247.12,118461.0,242.7786,242.8769,242.5722,242.8277,118461.0
2023-03-02 13:20:00,247.11,247.23,247.01,247.06,72634.0,242.8179,242.9358,242.7196,242.7688,72634.0
2023-03-02 13:25:00,247.07,247.29,247.0,247.14,49803.0,242.7786,242.9948,242.7098,242.8474,49803.0
2023-03-02 13:30:00,247.13,247.3,247.07,247.29,63623.0,242.8375,243.0046,242.7786,242.9948,63623.0
2023-03-02 13:35:00,247.3,248.7,247.3,248.11,306465.0,243.0046,244.3803,243.0046,243.8005,306465.0
2023-03-02 13:40:00,248.16,248.43,248.0,248.33,163907.0,243.8497,244.115,243.6924,244.0167,163907.0
2023-03-02 13:45:00,248.33,248.59,248.21,248.24,223130.0,244.0167,244.2722,243.8988,243.9283,223130.0
2023-03-02 13:50:00,248.24,248.73,248.22,248.62,130888.0,243.9283,244.4098,243.9086,244.3017,130888.0
2023-03-02 13:55:00,248.63,249.41,248.61,249.4,194023.0,244.3115,245.0779,244.2918,245.0681,194023.0
2023-03-02 14:00:00,249.39,250.03,249.39,249.79,362474.0,245.0583,245.6872,245.0583,245.4513,362474.0
2023-03-02 14:05:00,249.79,250.05,249.7,250.04,175828.0,245.4513,245.7068,245.3629,245.697,175828.0
2023-03-02 14:10:00,250.05,250.28,249.82,249.84,249356.0,245.7068,245.9328,245.4808,245.5005,249356.0
2023-03-02 14:15:00,249.85,249.99,249.56,249.98,141674.0,245.5103,245.6479,245.2253,245.638,141674.0
2023-03-02 14:20:00,249.98,250.26,249.81,250.25,115190.0,245.638,245.9132,245.471,245.9034,115190.0
2023-03-02 14:25:00,250.27,250.73,250.13,250.62,191707.0,245.923,246.375,245.7854,246.2669,191707.0
2023-03-02 14:30:00,250.68,250.84,250.27,250.34,168856.0,246.3259,246.4831,245.923,245.9918,168856.0
2023-03-02 14:35:00,250.34,250.35,249.95,250.07,194281.0,245.9918,246.0016,245.6086,245.7265,194281.0
2023-03-02 14:40:00,250.07,250.21,249.97,250.03,98695.0,245.7265,245.864,245.6282,245.6872,98695.0
2023-03-02 14:45:00,250.03,250.07,249.89,250.0,126828.0,245.6872,245.7265,245.5496,245.6577,126828.0
2023-03-02 14:50:00,250.03,250.06,249.77,249.81,121662.0,245.6872,245.7167,245.4317,245.471,121662.0
2023-03-02 14:55:00,249.83,250.14,249.74,250.04,130287.0,245.4906,245.7953,245.4022,245.697,130287.0
2023-03-02 15:00:00,250.03,250.38,249.87,249.91,211777.0,245.6872,246.0311,245.53,245.5693,211777.0
2023-03-02 15:05:00,249.9,250.14,249.81,249.97,149868.0,245.5594,245.7953,245.471,245.6282,149868.0
2023-03-02 15:10:00,249.97,250.31,249.95,250.22,139091.0,245.6282,245.9623,245.6086,245.8739,139091.0
2023-03-02 15:15:00,250.24,250.44,250.01,250.08,188726.0,245.8935,246.0901,245.6675,245.7363,188726.0
2023-03-02 15:20:00,250.05,250.44,250.02,250.35,139943.0,245.7068,246.0901,245.6773,246.0016,139943.0
2023-03-02 15:25:00,250.37,250.68,250.32,250.58,194604.0,246.0213,246.3259,245.9721,246.2276,194604.0
2023-03-02 15:30:00,250.59,250.94,250.58,250.92,234550.0,246.2374,246.5814,246.2276,246.5617,234550.0
2023-03-02 15:35:00,250.92,251.4,250.84,251.26,239817.0,246.5617,247.0334,246.4831,246.8958,239817.0
2023-03-02 15:40:00,251.25,251.29,250.75,250.75,233105.0,246.886,246.9253,246.3947,246.3947,233105.0
2023-03-02 15:45:00,250.73,251.09,250.67,251.09,249879.0,246.375,246.7288,246.3161,246.7288,249879.0
2023-03-02 15:50:00,251.07,251.19,250.44,250.61,420424.0,246.7091,246.827,246.0901,246.2571,420424.0
2023-03-02 15:55:00,250.62,251.11,250.62,251.11,846811.0,246.2669,246.7484,246.2669,246.7484,846811.0
2023-03-03 09:30:00,252.16,252.81,251.39,251.87,575826.0,247.7802,248.4189,247.0236,247.4952,575826.0
2023-03-03 09:35:00,251.87,252.47,251.51,252.26,202291.0,247.4952,248.0848,247.1415,247.8784,202291.0
2023-03-03 09:40:00,252.28,252.95,252.02,252.86,272003.0,247.8981,248.5565,247.6426,248.468,272003.0
2023-03-03 09:45:00,252.86,253.65,252.86,253.33,310062.0,248.468,249.2443,248.468,248.9299,310062.0
2023-03-03 09:50:00,253.33,254.15,253.14,254.0,263333.0,248.9299,249.7356,248.7432,249.5882,263333.0
2023-03-03 09:55:00,254.01,254.47,253.88,254.37,300503.0,249.598,250.0501,249.4703,249.9518,300503.0
2023-03-03 10:00:00,254.38,254.78,253.48,253.8,394061.0,249.9616,250.3547,249.0773,249.3917,394061.0
2023-03-03 10:05:00,253.82,254.0,253.23,253.84,231611.0,249.4113,249.5882,248.8316,249.431,231611.0
2023-03-03 10:10:00,253.88,254.45,253.74,254.42,185740.0,249.4703,250.0304,249.3327,250.0009,185740.0
2023-03-03 10:15:00,254.45,254.91,254.41,254.62,290473.0,250.0304,250.4824,249.9911,250.1975,290473.0
2023-03-03 10:20:00,254.64,255.04,254.59,254.97,235660.0,250.2171,250.6102,250.168,250.5414,235660.0
2023-03-03 10:25:00,254.97,255.25,254.78,255.1,224549.0,250.5414,250.8165,250.3547,250.6691,224549.0
2023-03-03 10:30:00,255.1,255.13,254.45,254.52,204515.0,250.6691,250.6986,250.0304,250.0992,204515.0
2023-03-03 10:35:00,254.53,254.66,254.37,254.48,191008.0,250.109,250.2368,249.9518,250.0599,191008.0
2023-03-03 10:40:00,254.49,254.73,254.23,254.48,150043.0,250.0697,250.3055,249.8142,250.0599,150043.0
2023-03-03 10:45:00,254.49,254.81,254.36,254.41,179756.0,250.0697,250.3841,249.942,249.9911,179756.0
2023-03-03 10:50:00,254.44,254.47,253.97,254.19,120683.0,250.0206,250.0501,249.5587,249.7749,120683.0
2023-03-03 10:55:00,254.23,254.39,254.02,254.1,152897.0,249.8142,249.9714,249.6079,249.6865,152897.0
2023-03-03 11:00:00,254.12,254.17,253.87,253.94,102800.0,249.7061,249.7553,249.4605,249.5293,102800.0
2023-03-03 11:05:00,253.95,254.06,253.59,253.61,168323.0,249.5391,249.6472,249.1853,249.205,168323.0
2023-03-03 11:10:00,253.65,253.88,253.33,253.76,161226.0,249.2443,249.4703,248.9299,249.3524,161226.0
2023-03-03 11:15:00,253.76,253.93,253.6,253.93,133973.0,249.3524,249.5194,249.1952,249.5194,133973.0
2023-03-03 11:20:00,253.93,253.99,253.37,253.57,146518.0,249.5194,249.5784,248.9692,249.1657,146518.0
2023-03-03 11:25:00,253.55,253.85,253.44,253.75,108199.0,249.146,249.4408,249.0379,249.3426,108199.0
2023-03-03 11:30:00,253.76,254.0,253.68,253.82,199098.0,249.3524,249.5882,249.2738,249.4113,199098.0
2023-03-03 11:35:00,253.81,253.93,253.28,253.33,162042.0,249.4015,249.5194,248.8807,248.9299,162042.0
2023-03-03 11:40:00,253.34,253.66,253.25,253.48,170386.0,248.9397,249.2541,248.8512,249.0773,170386.0
2023-03-03 11:45:00,253.5,253.79,253.47,253.68,95830.0,249.0969,249.3819,249.0674,249.2738,95830.0
2023-03-03 11:50:00,253.7,253.97,253.61,253.84,178570.0,249.2934,249.5587,249.205,249.431,178570.0
2023-03-03 11:55:00,253.86,254.03,253.74,253.87,180668.0,249.4507,249.6177,249.3327,249.4605,180668.0
2023-03-03 12:00:00,253.88,253.95,253.6,253.74,94729.0,249.4703,249.5391,249.1952,249.3327,94729.0
2023-03-03 12:05:00,253.75,253.97,253.74,253.93,140456.0,249.3426,249.5587,249.3327,249.5194,140456.0
2023-03-03 12:10:00,253.95,253.99,253.82,253.91,140696.0,249.5391,249.5784,249.4113,249.4998,140696.0
2023-03-03 12:15:00,253.91,253.94,253.79,253.92,83444.0,249.4998,249.5293,249.3819,249.5096,83444.0
2023-03-03 12:20:00,253.9,253.94,253.68,253.74,95700.0,249.49,249.5293,249.2738,249.3327,95700.0
2023-03-03 12:25:00,253.77,254.0,253.77,253.94,101297.0,249.3622,249.5882,249.3622,249.5293,101297.0
2023-03-03 12:30:00,253.94,253.95,253.74,253.78,66286.0,249.5293,249.5391,249.3327,249.372,66286.0
2023-03-03 12:35:00,253.79,253.95,253.69,253.94,62796.0,249.3819,249.5391,249.2836,249.5293,62796.0
2023-03-03 12:40:00,253.95,253.98,253.8,253.96,80221.0,249.5391,249.5686,249.3917,249.5489,80221.0
2023-03-03 12:45:00,253.95,254.39,253.93,254.31,171406.0,249.5391,249.9714,249.5194,249.8928,171406.0
2023-03-03 12:50:00,254.32,254.53,254.11,254.51,118464.0,249.9027,250.109,249.6963,250.0894,118464.0
2023-03-03 12:55:00,254.53,254.97,254.52,254.94,125288.0,250.109,250.5414,250.0992,250.5119,125288.0
2023-03-03 13:00:00,254.95,255.06,254.81,255.01,147583.0,250.5217,250.6298,250.3841,250.5807,147583.0
2023-03-03 13:05:00,255.01,255.3,254.92,255.21,143347.0,250.5807,250.8656,250.4922,250.7772,143347.0
2023-03-03 13:10:00,255.2,255.41,255.03,255.41,117302.0,250.7674,250.9737,250.6003,250.9737,117302.0
2023-03-03 13:15:00,255.39,255.42,254.84,254.86,133689.0,250.9541,250.9836,250.4136,250.4333,133689.0
2023-03-03 13:20:00,254.86,255.0,254.72,254.79,72910.0,250.4333,250.5708,250.2957,250.3645,72910.0
2023-03-03 13:25:00,254.78,255.08,254.78,255.05,94646.0,250.3547,250.6495,250.3547,250.62,94646.0
2023-03-03 13:30:00,255.05,255.16,254.75,254.79,96923.0,250.62,250.7281,250.3252,250.3645,96923.0
2023-03-03 13:35:00,254.79,255.0,254.74,254.91,63351.0,250.3645,250.5708,250.3154,250.4824,63351.0
2023-03-03 13:40:00,254.91,255.04,254.84,254.99,61605.0,250.4824,250.6102,250.4136,250.561,61605.0
2023-03-03 13:45:00,255.0,255.19,254.9,255.14,67132.0,250.5708,250.7575,250.4726,250.7084,67132.0
2023-03-03 13:50:00,255.14,255.23,255.07,255.1,78882.0,250.7084,250.7969,250.6396,250.6691,78882.0
2023-03-03 13:55:00,255.1,255.11,254.83,254.89,85868.0,250.6691,250.6789,250.4038,250.4628,85868.0
2023-03-03 14:00:00,254.91,254.94,254.64,254.88,80124.0,250.4824,250.5119,250.2171,250.4529,80124.0
2023-03-03 14:05:00,254.86,255.12,254.8,255.07,104696.0,250.4333,250.6888,250.3743,250.6396,104696.0
2023-03-03 14:10:00,255.05,255.31,255.0,255.26,132195.0,250.62,250.8755,250.5708,250.8263,132195.0
2023-03-03 14:15:00,255.26,255.32,255.06,255.1,88141.0,250.8263,250.8853,250.6298,250.6691,88141.0
2023-03-03 14:20:00,255.11,255.38,255.11,255.3,90985.0,250.6789,250.9442,250.6789,250.8656,90985.0
2023-03-03 14:25:00,255.3,255.45,255.25,255.4,85845.0,250.8656,251.013,250.8165,250.9639,85845.0
2023-03-03 14:30:00,255.39,255.57,255.27,255.48,132693.0,250.9541,251.1309,250.8362,251.0425,132693.0
2023-03-03 14:35:00,255.49,255.51,255.27,255.39,90355.0,251.0523,251.072,250.8362,250.9541,90355.0
2023-03-03 14:40:00,255.39,255.55,255.33,255.5,100786.0,250.9541,251.1113,250.8951,251.0622,100786.0
2023-03-03 14:45:00,255.51,255.62,255.41,255.57,71483.0,251.072,251.1801,250.9737,251.1309,71483.0
2023-03-03 14:50:00,255.55,255.62,255.04,255.04,176333.0,251.1113,251.1801,250.6102,250.6102,176333.0
2023-03-03 14:55:00,255.04,255.05,254.65,254.81,298363.0,250.6102,250.62,250.2269,250.3841,298363.0
2023-03-03 15:00:00,254.83,254.96,254.68,254.88,200696.0,250.4038,250.5315,250.2564,250.4529,200696.0
2023-03-03 15:05:00,254.87,255.18,254.82,255.13,230070.0,250.4431,250.7477,250.394,250.6986,230070.0
2023-03-03 15:10:00,255.11,255.16,254.71,254.93,186796.0,250.6789,250.7281,250.2859,250.5021,186796.0
2023-03-03 15:15:00,254.94,254.94,254.48,254.59,232612.0,250.5119,250.5119,250.0599,250.168,232612.0
2023-03-03 15:20:00,254.59,254.73,254.42,254.67,237284.0,250.168,250.3055,250.0009,250.2466,237284.0
2023-03-03 15:25:00,254.67,254.75,254.48,254.71,252100.0,250.2466,250.3252,250.0599,250.2859,252100.0
2023-03-03 15:30:00,254.7,255.12,254.63,255.06,214099.0,250.2761,250.6888,250.2073,250.6298,214099.0
2023-03-03 15:35:00,255.04,255.2,254.72,255.17,236325.0,250.6102,250.7674,250.2957,250.7379,236325.0
2023-03-03 15:40:00,255.17,255.3,254.97,255.26,249810.0,250.7379,250.8656,250.5414,250.8263,249810.0
2023-03-03 15:45:00,255.26,255.39,254.81,255.1,312215.0,250.8263,250.9541,250.3841,250.6691,312215.0
2023-03-03 15:50:00,255.11,255.29,254.72,255.13,396797.0,250.6789,250.8558,250.2957,250.6986,396797.0
2023-03-03 15:55:00,255.13,255.42,255.02,255.32,921225.0,250.6986,250.9836,250.5905,250.8853,921225.0
2023-03-06 09:30:00,256.37,257.51,255.98,257.31,767653.0,251.9171,253.0373,251.5338,252.8407,767653.0
2023-03-06 09:35:00,257.31,257.78,256.64,257.61,398468.0,252.8407,253.3026,252.1824,253.1355,398468.0
2023-03-06 09:40:00,257.64,257.9,257.2,257.73,302424.0,253.165,253.4205,252.7326,253.2534,302424.0
2023-03-06 09:45:00,257.75,257.97,257.01,257.29,251336.0,253.2731,253.4893,252.5459,252.8211,251336.0
2023-03-06 09:50:00,257.29,257.74,257.22,257.62,175533.0,252.8211,253.2633,252.7523,253.1453,175533.0
2023-03-06 09:55:00,257.63,257.81,257.17,257.55,159245.0,253.1552,253.332,252.7032,253.0766,159245.0
2023-03-06 10:00:00,257.53,257.59,257.14,257.48,146594.0,253.0569,253.1159,252.6737,253.0078,146594.0
2023-03-06 10:05:00,257.48,258.07,257.3,257.77,239518.0,253.0078,253.5875,252.8309,253.2927,239518.0
2023-03-06 10:10:00,257.82,258.25,257.77,258.25,188548.0,253.3419,253.7644,253.2927,253.7644,188548.0
2023-03-06 10:15:00,258.25,258.78,258.12,258.55,245763.0,253.7644,254.2852,253.6367,254.0592,245763.0
2023-03-06 10:20:00,258.53,258.62,258.24,258.59,187109.0,254.0395,254.128,253.7546,254.0985,187109.0
2023-03-06 10:25:00,258.61,258.69,258.41,258.63,155908.0,254.1181,254.1968,253.9216,254.1378,155908.0
2023-03-06 10:30:00,258.67,259.09,258.66,259.09,288638.0,254.1771,254.5898,254.1673,254.5898,288638.0
2023-03-06 10:35:00,259.1,259.17,258.73,258.94,216417.0,254.5996,254.6684,254.2361,254.4424,216417.0
2023-03-06 10:40:00,258.93,259.89,258.93,259.65,250108.0,254.4326,255.3759,254.4326,255.1401,250108.0
2023-03-06 10:45:00,259.66,259.88,259.54,259.66,194311.0,255.1499,255.3661,255.032,255.1499,194311.0
2023-03-06 10:50:00,259.67,259.69,259.19,259.32,192997.0,255.1597,255.1794,254.6881,254.8158,192997.0
2023-03-06 10:55:00,259.3,259.46,259.16,259.29,245407.0,254.7962,254.9534,254.6586,254.7863,245407.0
2023-03-06 11:00:00,259.29,259.47,259.15,259.31,145334.0,254.7863,254.9632,254.6488,254.806,145334.0
2023-03-06 11:05:00,259.31,259.65,259.24,259.57,129058.0,254.806,255.1401,254.7372,255.0615,129058.0
2023-03-06 11:10:00,259.57,260.12,259.56,259.88,265282.0,255.0615,255.6019,255.0516,255.3661,265282.0
2023-03-06 11:15:00,259.86,259.97,259.67,259.92,119158.0,255.3464,255.4545,255.1597,255.4054,119158.0
2023-03-06 11:20:00,259.93,259.93,259.41,259.59,187651.0,255.4152,255.4152,254.9043,255.0811,187651.0
2023-03-06 11:25:00,259.6,259.74,259.33,259.48,233088.0,255.091,255.2285,254.8256,254.973,233088.0
2023-03-06 11:30:00,259.48,259.62,259.39,259.61,149340.0,254.973,255.1106,254.8846,255.1008,149340.0
2023-03-06 11:35:00,259.64,259.83,259.57,259.73,107229.0,255.1303,255.317,255.0615,255.2187,107229.0
2023-03-06 11:40:00,259.72,259.72,259.5,259.65,104756.0,255.2089,255.2089,254.9927,255.1401,104756.0
2023-03-06 11:45:00,259.65,259.69,259.05,259.06,187433.0,255.1401,255.1794,254.5505,254.5603,187433.0
2023-03-06 11:50:00,259.07,259.44,258.92,259.4,167934.0,254.5702,254.9337,254.4228,254.8944,167934.0
2023-03-06 11:55:00,259.42,259.47,259.22,259.38,72037.0,254.9141,254.9632,254.7176,254.8748,72037.0
2023-03-06 12:00:00,259.4,259.4,259.05,259.1,84830.0,254.8944,254.8944,254.5505,254.5996,84830.0
2023-03-06 12:05:00,259.07,259.19,258.91,259.17,140183.0,254.5702,254.6881,254.4129,254.6684,140183.0
2023-03-06 12:10:00,259.17,259.3,259.07,259.11,96405.0,254.6684,254.7962,254.5702,254.6095,96405.0
2023-03-06 12:15:00,259.13,259.33,259.03,259.25,84420.0,254.6291,254.8256,254.5309,254.747,84420.0
2023-03-06 12:20:00,259.25,259.26,258.81,258.82,103840.0,254.747,254.7569,254.3147,254.3245,103840.0
2023-03-06 12:25:00,258.82,258.83,258.57,258.57,130618.0,254.3245,254.3343,254.0788,254.0788,130618.0
2023-03-06 12:30:00,258.56,258.7,258.32,258.5,121167.0,254.069,254.2066,253.8332,254.0101,121167.0
2023-03-06 12:35:00,258.48,258.54,258.16,258.25,200046.0,253.9904,254.0494,253.676,253.7644,200046.0
2023-03-06 12:40:00,258.25,258.35,257.97,257.99,239257.0,253.7644,253.8627,253.4893,253.5089,239257.0
2023-03-06 12:45:00,257.99,258.04,257.63,257.69,269234.0,253.5089,253.558,253.1552,253.2141,269234.0
2023-03-06 12:50:00,257.68,258.01,257.56,258.01,179051.0,253.2043,253.5286,253.0864,253.5286,179051.0
2023-03-06 12:55:00,258.01,258.47,257.96,258.44,115707.0,253.5286,253.9806,253.4794,253.9511,115707.0
2023-03-06 13:00:00,258.44,258.44,258.15,258.25,90491.0,253.9511,253.9511,253.6661,253.7644,90491.0
2023-03-06 13:05:00,258.26,258.35,257.83,257.97,99900.0,253.7742,253.8627,253.3517,253.4893,99900.0
2023-03-06 13:10:00,257.98,258.29,257.93,258.17,93241.0,253.4991,253.8037,253.45,253.6858,93241.0
2023-03-06 13:15:00,258.15,258.34,257.97,258.33,92607.0,253.6661,253.8528,253.4893,253.843,92607.0
2023-03-06 13:20:00,258.34,258.7,258.29,258.47,123353.0,253.8528,254.2066,253.8037,253.9806,123353.0
2023-03-06 13:25:00,258.47,258.49,258.12,258.32,85615.0,253.9806,254.0002,253.6367,253.8332,85615.0
2023-03-06 13:30:00,258.31,258.41,258.22,258.25,88726.0,253.8234,253.9216,253.7349,253.7644,88726.0
2023-03-06 13:35:00,258.27,258.29,257.91,258.16,118935.0,253.7841,253.8037,253.4303,253.676,118935.0
2023-03-06 13:40:00,258.16,258.3,258.06,258.22,85690.0,253.676,253.8135,253.5777,253.7349,85690.0
2023-03-06 13:45:00,258.2,258.2,257.99,258.08,70131.0,253.7153,253.7153,253.5089,253.5974,70131.0
2023-03-06 13:50:00,258.06,258.17,257.99,258.06,85262.0,253.5777,253.6858,253.5089,253.5777,85262.0
2023-03-06 13:55:00,258.08,258.08,257.76,257.97,157046.0,253.5974,253.5974,253.2829,253.4893,157046.0
2023-03-06 14:00:00,257.99,258.13,257.88,258.11,88669.0,253.5089,253.6465,253.4008,253.6268,88669.0
2023-03-06 14:05:00,258.11,258.19,258.02,258.11,71433.0,253.6268,253.7054,253.5384,253.6268,71433.0
2023-03-06 14:10:00,258.13,258.46,258.07,258.42,65554.0,253.6465,253.9708,253.5875,253.9314,65554.0
2023-03-06 14:15:00,258.43,258.44,258.01,258.23,93181.0,253.9413,253.9511,253.5286,253.7447,93181.0
2023-03-06 14:20:00,258.22,258.35,258.11,258.11,65609.0,253.7349,253.8627,253.6268,253.6268,65609.0
2023-03-06 14:25:00,258.12,258.14,257.88,257.99,79096.0,253.6367,253.6563,253.4008,253.5089,79096.0
2023-03-06 14:30:00,258.0,258.33,257.98,258.14,110913.0,253.5187,253.843,253.4991,253.6563,110913.0
2023-03-06 14:35:00,258.14,258.31,258.07,258.29,70432.0,253.6563,253.8234,253.5875,253.8037,70432.0
2023-03-06 14:40:00,258.29,258.52,258.2,258.44,149555.0,253.8037,254.0297,253.7153,253.9511,149555.0
2023-03-06 14:45:00,258.43,258.43,257.8,257.8,111544.0,253.9413,253.9413,253.3222,253.3222,111544.0
2023-03-06 14:50:00,257.8,257.88,257.59,257.82,134487.0,253.3222,253.4008,253.1159,253.3419,134487.0
2023-03-06 14:55:00,257.84,257.97,257.53,257.68,104519.0,253.3615,253.4893,253.0569,253.2043,104519.0
2023-03-06 15:00:00,257.68,257.71,257.37,257.38,134007.0,253.2043,253.2338,252.8997,252.9095,134007.0
2023-03-06 15:05:00,257.38,257.52,257.27,257.5,141004.0,252.9095,253.0471,252.8014,253.0274,141004.0
2023-03-06 15:10:00,257.5,257.81,257.17,257.42,150037.0,253.0274,253.332,252.7032,252.9488,150037.0
2023-03-06 15:15:00,257.41,257.47,257.06,257.42,111204.0,252.939,252.9979,252.5951,252.9488,111204.0
2023-03-06 15:20:00,257.43,257.43,256.88,257.16,173675.0,252.9586,252.9586,252.4182,252.6933,173675.0
2023-03-06 15:25:00,257.12,257.21,256.97,256.98,116956.0,252.654,252.7425,252.5066,252.5165,116956.0
2023-03-06 15:30:00,256.98,257.32,256.93,257.14,155288.0,252.5165,252.8506,252.4673,252.6737,155288.0
2023-03-06 15:35:00,257.16,257.22,256.9,257.18,212187.0,252.6933,252.7523,252.4378,252.713,212187.0
2023-03-06 15:40:00,257.17,257.32,257.03,257.28,151477.0,252.7032,252.8506,252.5656,252.8112,151477.0
2023-03-06 15:45:00,257.28,257.46,257.16,257.44,159874.0,252.8112,252.9881,252.6933,252.9685,159874.0
2023-03-06 15:50:00,257.45,257.51,256.75,256.79,316834.0,252.9783,253.0373,252.2905,252.3298,316834.0
2023-03-06 15:55:00,256.79,257.09,256.66,256.9,799428.0,252.3298,252.6245,252.202,252.4378,799428.0
2023-03-07 09:30:00,256.35,257.12,256.05,257.06,604278.0,251.8974,252.654,251.6026,252.5951,604278.0
2023-03-07 09:35:00,257.06,257.55,256.86,257.29,247441.0,252.5951,253.0766,252.3985,252.8211,247441.0
2023-03-07 09:40:00,257.3,257.69,257.04,257.17,217920.0,252.8309,253.2141,252.5754,252.7032,217920.0
2023-03-07 09:45:00,257.12,257.44,256.96,257.19,124019.0,252.654,252.9685,252.4968,252.7228,124019.0
2023-03-07 09:50:00,257.21,257.25,256.9,257.21,143315.0,252.7425,252.7818,252.4378,252.7425,143315.0
2023-03-07 09:55:00,257.21,257.34,256.89,256.9,140869.0,252.7425,252.8702,252.428,252.4378,140869.0
2023-03-07 10:00:00,256.92,256.92,254.81,254.86,362857.0,252.4575,252.4575,250.3841,250.4333,362857.0
2023-03-07 10:05:00,254.82,255.08,254.18,254.66,279298.0,250.394,250.6495,249.7651,250.2368,279298.0
2023-03-07 10:10:00,254.63,254.9,254.04,254.68,255590.0,250.2073,250.4726,249.6275,250.2564,255590.0
2023-03-07 10:15:00,254.67,254.81,254.19,254.33,243631.0,250.2466,250.3841,249.7749,249.9125,243631.0
2023-03-07 10:20:00,254.28,255.46,254.18,254.9,262217.0,249.8634,251.0229,249.7651,250.4726,262217.0
2023-03-07 10:25:00,254.94,255.14,254.59,254.81,171571.0,250.5119,250.7084,250.168,250.3841,171571.0
2023-03-07 10:30:00,254.85,255.89,254.58,255.67,206260.0,250.4235,251.4454,250.1581,251.2292,206260.0
2023-03-07 10:35:00,255.69,256.43,255.69,255.8,276549.0,251.2489,251.976,251.2489,251.357,276549.0
2023-03-07 10:40:00,255.77,255.85,254.92,255.0,137397.0,251.3275,251.4061,250.4922,250.5708,137397.0
2023-03-07 10:45:00,255.01,255.91,254.8,255.66,218849.0,250.5807,251.465,250.3743,251.2194,218849.0
2023-03-07 10:50:00,255.64,255.69,254.68,255.38,233925.0,251.1997,251.2489,250.2564,250.9442,233925.0
2023-03-07 10:55:00,255.4,255.59,254.7,254.71,163295.0,250.9639,251.1506,250.2761,250.2859,163295.0
2023-03-07 11:00:00,254.74,255.53,254.58,255.5,181284.0,250.3154,251.0916,250.1581,251.0622,181284.0
2023-03-07 11:05:00,255.49,255.72,255.03,255.26,119029.0,251.0523,251.2783,250.6003,250.8263,119029.0
2023-03-07 11:10:00,255.3,255.68,254.79,254.79,112701.0,250.8656,251.239,250.3645,250.3645,112701.0
2023-03-07 11:15:00,254.77,255.09,254.66,254.97,146686.0,250.3448,250.6593,250.2368,250.5414,146686.0
2023-03-07 11:20:00,255.04,255.06,254.55,254.85,95431.0,250.6102,250.6298,250.1287,250.4235,95431.0
2023-03-07 11:25:00,254.86,255.09,254.56,254.6,123814.0,250.4333,250.6593,250.1385,250.1778,123814.0
2023-03-07 11:30:00,254.6,254.85,254.51,254.74,117890.0,250.1778,250.4235,250.0894,250.3154,117890.0
2023-03-07 11:35:00,254.78,255.2,254.63,254.99,147515.0,250.3547,250.7674,250.2073,250.561,147515.0
2023-03-07 11:40:00,254.99,255.62,254.67,255.62,151655.0,250.561,251.1801,250.2466,251.1801,151655.0
2023-03-07 11:45:00,255.59,255.67,255.4,255.52,82841.0,251.1506,251.2292,250.9639,251.0818,82841.0
2023-03-07 11:50:00,255.5,255.69,254.95,254.99,122760.0,251.0622,251.2489,250.5217,250.561,122760.0
2023-03-07 11:55:00,254.91,254.93,254.57,254.72,104730.0,250.4824,250.5021,250.1483,250.2957,104730.0
2023-03-07 12:00:00,254.69,254.94,254.61,254.7,83343.0,250.2662,250.5119,250.1876,250.2761,83343.0
2023-03-07 12:05:00,254.67,254.92,254.61,254.9,58226.0,250.2466,250.4922,250.1876,250.4726,58226.0
2023-03-07 12:10:00,254.88,255.1,254.72,254.77,84082.0,250.4529,250.6691,250.2957,250.3448,84082.0
2023-03-07 12:15:00,254.8,255.38,254.69,255.36,88286.0,250.3743,250.9442,250.2662,250.9246,88286.0
2023-03-07 12:20:00,255.4,256.25,255.4,255.79,209677.0,250.9639,251.7991,250.9639,251.3471,209677.0
2023-03-07 12:25:00,255.8,256.34,255.7,255.72,118535.0,251.357,251.8876,251.2587,251.2783,118535.0
2023-03-07 12:30:00,255.7,255.97,255.56,255.91,102056.0,251.2587,251.524,251.1211,251.465,102056.0
2023-03-07 12:35:00,255.91,256.08,255.46,255.75,131736.0,251.465,251.6321,251.0229,251.3078,131736.0
2023-03-07 12:40:00,255.75,255.83,255.3,255.54,100399.0,251.3078,251.3864,250.8656,251.1015,100399.0
2023-03-07 12:45:00,255.55,255.7,255.34,255.45,76233.0,251.1113,251.2587,250.9049,251.013,76233.0
2023-03-07 12:50:00,255.46,255.7,255.14,255.45,194061.0,251.0229,251.2587,250.7084,251.013,194061.0
2023-03-07 12:55:00,255.49,255.59,255.23,255.47,88292.0,251.0523,251.1506,250.7969,251.0327,88292.0
2023-03-07 13:00:00,255.45,255.55,254.9,254.92,116186.0,251.013,251.1113,250.4726,250.4922,116186.0
2023-03-07 13:05:00,254.99,255.0,254.49,254.79,115474.0,250.561,250.5708,250.0697,250.3645,115474.0
2023-03-07 13:10:00,254.79,254.87,254.58,254.83,83036.0,250.3645,250.4431,250.1581,250.4038,83036.0
2023-03-07 13:15:00,254.82,255.09,254.74,254.9,90557.0,250.394,250.6593,250.3154,250.4726,90557.0
2023-03-07 13:20:00,254.94,254.98,254.76,254.88,123386.0,250.5119,250.5512,250.335,250.4529,123386.0
2023-03-07 13:25:00,254.88,255.15,254.77,255.07,61211.0,250.4529,250.7182,250.3448,250.6396,61211.0
2023-03-07 13:30:00,255.05,255.19,254.78,254.84,78747.0,250.62,250.7575,250.3547,250.4136,78747.0
2023-03-07 13:35:00,254.84,255.01,254.7,254.77,95288.0,250.4136,250.5807,250.2761,250.3448,95288.0
2023-03-07 13:40:00,254.76,254.82,254.57,254.62,258389.0,250.335,250.394,250.1483,250.1975,258389.0
2023-03-07 13:45:00,254.62,254.76,254.26,254.29,248867.0,250.1975,250.335,249.8437,249.8732,248867.0
2023-03-07 13:50:00,254.25,254.35,254.08,254.11,127670.0,249.8339,249.9321,249.6668,249.6963,127670.0
2023-03-07 13:55:00,254.15,254.57,254.07,254.37,108166.0,249.7356,250.1483,249.657,249.9518,108166.0
2023-03-07 14:00:00,254.36,254.65,254.19,254.29,115062.0,249.942,250.2269,249.7749,249.8732,115062.0
2023-03-07 14:05:00,254.29,254.66,254.26,254.59,109406.0,249.8732,250.2368,249.8437,250.168,109406.0
2023-03-07 14:10:00,254.59,254.71,254.53,254.65,84914.0,250.168,250.2859,250.109,250.2269,84914.0
2023-03-07 14:15:00,254.65,254.73,254.45,254.52,80185.0,250.2269,250.3055,250.0304,250.0992,80185.0
2023-03-07 14:20:00,254.52,254.57,254.09,254.18,77928.0,250.0992,250.1483,249.6767,249.7651,77928.0
2023-03-07 14:25:00,254.16,254.44,254.1,254.13,62996.0,249.7454,250.0206,249.6865,249.716,62996.0
2023-03-07 14:30:00,254.12,254.36,254.1,254.23,87226.0,249.7061,249.942,249.6865,249.8142,87226.0
2023-03-07 14:35:00,254.24,254.37,254.13,254.15,48689.0,249.8241,249.9518,249.716,249.7356,48689.0
2023-03-07 14:40:00,254.15,254.28,253.9,253.93,92741.0,249.7356,249.8634,249.49,249.5194,92741.0
2023-03-07 14:45:00,253.9,254.15,253.81,253.83,71972.0,249.49,249.7356,249.4015,249.4212,71972.0
2023-03-07 14:50:00,253.81,253.86,253.56,253.57,101731.0,249.4015,249.4507,249.1559,249.1657,101731.0
2023-03-07 14:55:00,253.57,253.62,253.43,253.49,71255.0,249.1657,249.2148,249.0281,249.0871,71255.0
2023-03-07 15:00:00,253.49,253.89,253.43,253.63,111455.0,249.0871,249.4801,249.0281,249.2246,111455.0
2023-03-07 15:05:00,253.63,253.8,253.51,253.55,101587.0,249.2246,249.3917,249.1067,249.146,101587.0
2023-03-07 15:10:00,253.53,253.9,253.53,253.69,130802.0,249.1264,249.49,249.1264,249.2836,130802.0
2023-03-07 15:15:00,253.69,254.02,253.68,253.89,150970.0,249.2836,249.6079,249.2738,249.4801,150970.0
2023-03-07 15:20:00,253.89,253.89,253.51,253.79,111579.0,249.4801,249.4801,249.1067,249.3819,111579.0
2023-03-07 15:25:00,253.77,253.77,253.39,253.58,159714.0,249.3622,249.3622,248.9888,249.1755,159714.0
2023-03-07 15:30:00,253.58,254.03,253.51,253.93,178308.0,249.1755,249.6177,249.1067,249.5194,178308.0
2023-03-07 15:35:00,253.92,254.23,253.73,254.01,156695.0,249.5096,249.8142,249.3229,249.598,156695.0
2023-03-07 15:40:00,254.01,254.2,253.92,253.98,110319.0,249.598,249.7847,249.5096,249.5686,110319.0
2023-03-07 15:45:00,253.95,254.09,253.77,254.02,184020.0,249.5391,249.6767,249.3622,249.6079,184020.0
2023-03-07 15:50:00,254.05,254.23,253.77,254.11,350425.0,249.6374,249.8142,249.3622,249.6963,350425.0
2023-03-07 15:55:00,254.12,254.38,253.97,254.16,789765.0,249.7061,249.9616,249.5587,249.7454,789765.0
2023-03-08 09:30:00,254.07,254.55,253.72,253.74,710904.0,249.657,250.1287,249.3131,249.3327,710904.0
2023-03-08 09:35:00,253.75,253.9,253.28,253.85,217401.0,249.3426,249.49,248.8807,249.4408,217401.0
2023-03-08 09:40:00,253.88,253.99,253.12,253.13,254747.0,249.4703,249.5784,248.7235,248.7333,254747.0
2023-03-08 09:45:00,253.13,253.43,252.66,252.72,225179.0,248.7333,249.0281,248.2715,248.3305,225179.0
2023-03-08 09:50:00,252.71,252.86,252.2,252.27,236393.0,248.3206,248.468,247.8195,247.8883,236393.0
2023-03-08 09:55:00,252.26,252.62,252.2,252.28,210201.0,247.8784,248.2322,247.8195,247.8981,210201.0
2023-03-08 10:00:00,252.25,252.38,251.09,251.54,447057.0,247.8686,247.9964,246.7288,247.1709,447057.0
2023-03-08 10:05:00,251.51,251.67,250.81,251.54,266428.0,247.1415,247.2987,246.4536,247.1709,266428.0
2023-03-08 10:10:00,251.56,252.33,251.29,251.47,240883.0,247.1906,247.9472,246.9253,247.1022,240883.0
2023-03-08 10:15:00,251.37,251.46,250.95,251.37,163081.0,247.0039,247.0923,246.5912,247.0039,163081.0
2023-03-08 10:20:00,251.38,252.4,251.02,252.22,272746.0,247.0137,248.016,246.66,247.8391,272746.0
2023-03-08 10:25:00,252.25,252.25,251.7,252.02,157739.0,247.8686,247.8686,247.3282,247.6426,157739.0
2023-03-08 10:30:00,252.04,252.8,251.99,252.73,197048.0,247.6623,248.4091,247.6131,248.3403,197048.0
2023-03-08 10:35:00,252.74,253.03,252.55,252.63,160998.0,248.3501,248.6351,248.1634,248.242,160998.0
2023-03-08 10:40:00,252.62,252.76,252.13,252.2,121049.0,248.2322,248.3698,247.7507,247.8195,121049.0
2023-03-08 10:45:00,252.18,252.28,251.77,251.86,139041.0,247.7998,247.8981,247.397,247.4854,139041.0
2023-03-08 10:50:00,251.86,252.15,251.7,252.04,91753.0,247.4854,247.7704,247.3282,247.6623,91753.0
2023-03-08 10:55:00,252.03,252.54,251.99,252.35,92759.0,247.6524,248.1536,247.6131,247.9669,92759.0
2023-03-08 11:00:00,252.36,252.68,252.11,252.39,136367.0,247.9767,248.2911,247.731,248.0062,136367.0
2023-03-08 11:05:00,252.42,253.28,252.42,253.05,193192.0,248.0357,248.8807,248.0357,248.6547,193192.0
2023-03-08 11:10:00,253.09,253.33,252.94,253.19,110665.0,248.694,248.9299,248.5466,248.7923,110665.0
2023-03-08 11:15:00,253.22,253.34,252.92,252.99,80979.0,248.8218,248.9397,248.527,248.5958,80979.0
2023-03-08 11:20:00,253.0,253.08,252.7,252.74,92830.0,248.6056,248.6842,248.3108,248.3501,92830.0
2023-03-08 11:25:00,252.74,252.77,252.25,252.38,105616.0,248.3501,248.3796,247.8686,247.9964,105616.0
2023-03-08 11:30:00,252.4,252.43,251.89,251.94,143672.0,248.016,248.0455,247.5149,247.564,143672.0
2023-03-08 11:35:00,251.89,252.32,251.56,252.32,152173.0,247.5149,247.9374,247.1906,247.9374,152173.0
2023-03-08 11:40:00,252.35,252.8,252.32,252.76,119082.0,247.9669,248.4091,247.9374,248.3698,119082.0
2023-03-08 11:45:00,252.77,253.59,252.76,253.49,149692.0,248.3796,249.1853,248.3698,249.0871,149692.0
2023-03-08 11:50:00,253.5,253.78,253.43,253.65,126271.0,249.0969,249.372,249.0281,249.2443,126271.0
2023-03-08 11:55:00,253.65,253.84,253.57,253.72,110252.0,249.2443,249.431,249.1657,249.3131,110252.0
2023-03-08 12:00:00,253.73,253.9,253.36,253.43,81865.0,249.3229,249.49,248.9593,249.0281,81865.0
2023-03-08 12:05:00,253.44,253.47,252.88,253.02,80004.0,249.0379,249.0674,248.4877,248.6252,80004.0
2023-03-08 12:10:00,253.09,253.09,252.5,252.64,99575.0,248.694,248.694,248.1143,248.2518,99575.0
2023-03-08 12:15:00,252.62,252.75,252.39,252.66,113869.0,248.2322,248.3599,248.0062,248.2715,113869.0
2023-03-08 12:20:00,252.67,252.81,252.53,252.78,113982.0,248.2813,248.4189,248.1438,248.3894,113982.0
2023-03-08 12:25:00,252.74,252.75,252.33,252.43,87620.0,248.3501,248.3599,247.9472,248.0455,87620.0
2023-03-08 12:30:00,252.42,252.43,251.79,252.15,119860.0,248.0357,248.0455,247.4166,247.7704,119860.0
2023-03-08 12:35:00,252.19,252.7,252.11,252.65,100661.0,247.8097,248.3108,247.731,248.2617,100661.0
2023-03-08 12:40:00,252.65,252.89,252.62,252.88,88974.0,248.2617,248.4975,248.2322,248.4877,88974.0
2023-03-08 12:45:00,252.83,252.98,252.61,252.96,84411.0,248.4385,248.5859,248.2224,248.5663,84411.0
2023-03-08 12:50:00,252.96,253.0,252.59,252.73,66290.0,248.5663,248.6056,248.2027,248.3403,66290.0
2023-03-08 12:55:00,252.66,252.67,252.37,252.6,67934.0,248.2715,248.2813,247.9865,248.2125,67934.0
2023-03-08 13:00:00,252.6,252.81,252.23,252.41,128589.0,248.2125,248.4189,247.849,248.0258,128589.0
2023-03-08 13:05:00,252.42,252.64,252.24,252.27,104882.0,248.0357,248.2518,247.8588,247.8883,104882.0
2023-03-08 13:10:00,252.28,252.69,252.03,252.43,107224.0,247.8981,248.301,247.6524,248.0455,107224.0
2023-03-08 13:15:00,252.42,252.48,252.06,252.15,68401.0,248.0357,248.0946,247.6819,247.7704,68401.0
2023-03-08 13:20:00,252.12,252.45,252.05,252.4,62539.0,247.7409,248.0651,247.6721,248.016,62539.0
2023-03-08 13:25:00,252.41,252.41,251.93,252.03,58920.0,248.0258,248.0258,247.5542,247.6524,58920.0
2023-03-08 13:30:00,252.01,252.07,251.82,251.94,75690.0,247.6328,247.6917,247.4461,247.564,75690.0
2023-03-08 13:35:00,251.95,252.01,251.62,251.68,73032.0,247.5738,247.6328,247.2496,247.3085,73032.0
2023-03-08 13:40:00,251.65,251.73,251.51,251.68,40806.0,247.279,247.3576,247.1415,247.3085,40806.0
2023-03-08 13:45:00,251.66,251.75,251.55,251.58,60044.0,247.2889,247.3773,247.1808,247.2103,60044.0
2023-03-08 13:50:00,251.57,252.0,251.45,251.97,71642.0,247.2004,247.623,247.0825,247.5935,71642.0
2023-03-08 13:55:00,252.0,252.09,251.6,251.83,85444.0,247.623,247.7114,247.2299,247.4559,85444.0
2023-03-08 14:00:00,251.82,252.06,251.78,251.81,63867.0,247.4461,247.6819,247.4068,247.4363,63867.0
2023-03-08 14:05:00,251.81,252.22,251.67,252.16,84138.0,247.4363,247.8391,247.2987,247.7802,84138.0
2023-03-08 14:10:00,252.17,252.59,252.17,252.31,78191.0,247.79,248.2027,247.79,247.9276,78191.0
2023-03-08 14:15:00,252.31,252.57,252.23,252.57,126390.0,247.9276,248.1831,247.849,248.1831,126390.0
2023-03-08 14:20:00,252.53,252.77,252.5,252.64,56094.0,248.1438,248.3796,248.1143,248.2518,56094.0
2023-03-08 14:25:00,252.64,253.01,252.63,253.0,91177.0,248.2518,248.6154,248.242,248.6056,91177.0
2023-03-08 14:30:00,253.0,253.05,252.65,252.97,98713.0,248.6056,248.6547,248.2617,248.5761,98713.0
2023-03-08 14:35:00,252.95,253.34,252.89,253.09,111791.0,248.5565,248.9397,248.4975,248.694,111791.0
2023-03-08 14:40:00,253.04,253.18,252.78,252.87,92875.0,248.6449,248.7825,248.3894,248.4778,92875.0
2023-03-08 14:45:00,252.86,252.97,252.72,252.91,69993.0,248.468,248.5761,248.3305,248.5172,69993.0
2023-03-08 14:50:00,252.89,252.95,252.63,252.82,87037.0,248.4975,248.5565,248.242,248.4287,87037.0
2023-03-08 14:55:00,252.81,252.84,252.52,252.58,67894.0,248.4189,248.4484,248.1339,248.1929,67894.0
2023-03-08 15:00:00,252.58,252.79,252.52,252.62,95877.0,248.1929,248.3992,248.1339,248.2322,95877.0
2023-03-08 15:05:00,252.6,252.62,252.3,252.45,104364.0,248.2125,248.2322,247.9177,248.0651,104364.0
2023-03-08 15:10:00,252.43,252.43,252.17,252.22,113422.0,248.0455,248.0455,247.79,247.8391,113422.0
2023-03-08 15:15:00,252.21,252.36,252.12,252.28,124459.0,247.8293,247.9767,247.7409,247.8981,124459.0
2023-03-08 15:20:00,252.28,252.43,252.09,252.12,90526.0,247.8981,248.0455,247.7114,247.7409,90526.0
2023-03-08 15:25:00,252.12,252.31,252.01,252.3,80988.0,247.7409,247.9276,247.6328,247.9177,80988.0
2023-03-08 15:30:00,252.28,252.46,252.21,252.37,94333.0,247.8981,248.075,247.8293,247.9865,94333.0
2023-03-08 15:35:00,252.4,253.06,252.35,253.0,167291.0,248.016,248.6645,247.9669,248.6056,167291.0
2023-03-08 15:40:00,253.05,253.53,252.95,253.5,165701.0,248.6547,249.1264,248.5565,249.0969,165701.0
2023-03-08 15:45:00,253.48,253.96,253.48,253.69,211896.0,249.0773,249.5489,249.0773,249.2836,211896.0
2023-03-08 15:50:00,253.69,253.84,253.42,253.45,207964.0,249.2836,249.431,249.0183,249.0478,207964.0
2023-03-08 15:55:00,253.43,253.82,253.27,253.77,607069.0,249.0281,249.4113,248.8709,249.3622,607069.0
2023-03-09 09:30:00,255.94,256.42,255.4,256.31,808253.0,251.4945,251.9662,250.9639,251.8581,808253.0
2023-03-09 09:35:00,256.31,256.66,255.95,256.22,244148.0,251.8581,252.202,251.5043,251.7697,244148.0
2023-03-09 09:40:00,256.27,256.69,256.0,256.62,282880.0,251.8188,252.2315,251.5535,252.1627,282880.0
2023-03-09 09:45:00,256.6,257.5,256.52,257.42,291626.0,252.1431,253.0274,252.0644,252.9488,291626.0
2023-03-09 09:50:00,257.44,258.09,257.37,257.69,410507.0,252.9685,253.6072,252.8997,253.2141,410507.0
2023-03-09 09:55:00,257.7,258.32,257.68,258.01,304586.0,253.224,253.8332,253.2043,253.5286,304586.0
2023-03-09 10:00:00,258.02,258.78,257.87,258.52,294964.0,253.5384,254.2852,253.391,254.0297,294964.0
2023-03-09 10:05:00,258.52,258.96,258.18,258.72,328855.0,254.0297,254.4621,253.6956,254.2262,328855.0
2023-03-09 10:10:00,258.73,258.87,258.15,258.24,278496.0,254.2361,254.3736,253.6661,253.7546,278496.0
2023-03-09 10:15:00,258.21,258.45,257.77,258.3,277979.0,253.7251,253.9609,253.2927,253.8135,277979.0
2023-03-09 10:20:00,258.31,258.59,258.23,258.28,172797.0,253.8234,254.0985,253.7447,253.7939,172797.0
2023-03-09 10:25:00,258.27,258.57,257.97,258.56,147081.0,253.7841,254.0788,253.4893,254.069,147081.0
2023-03-09 10:30:00,258.57,259.47,258.42,259.13,390175.0,254.0788,254.9632,253.9314,254.6291,390175.0
2023-03-09 10:35:00,259.14,259.32,258.9,258.9,188493.0,254.6389,254.8158,254.4031,254.4031,188493.0
2023-03-09 10:40:00,258.92,259.56,258.85,259.37,206631.0,254.4228,255.0516,254.354,254.8649,206631.0
2023-03-09 10:45:00,259.36,259.41,259.06,259.17,192266.0,254.8551,254.9043,254.5603,254.6684,192266.0
2023-03-09 10:50:00,259.17,259.19,258.89,259.03,148610.0,254.6684,254.6881,254.3933,254.5309,148610.0
2023-03-09 10:55:00,259.02,259.06,258.46,258.51,179983.0,254.521,254.5603,253.9708,254.0199,179983.0
2023-03-09 11:00:00,258.51,258.6,257.87,258.05,183002.0,254.0199,254.1083,253.391,253.5679,183002.0
2023-03-09 11:05:00,258.04,258.12,257.67,257.9,183777.0,253.558,253.6367,253.1945,253.4205,183777.0
2023-03-09 11:10:00,257.88,258.26,257.83,258.23,238568.0,253.4008,253.7742,253.3517,253.7447,238568.0
2023-03-09 11:15:00,258.24,258.4,257.99,258.1,165362.0,253.7546,253.9118,253.5089,253.617,165362.0
2023-03-09 11:20:00,258.09,258.35,258.08,258.28,114082.0,253.6072,253.8627,253.5974,253.7939,114082.0
2023-03-09 11:25:00,258.26,258.31,257.77,257.8,143552.0,253.7742,253.8234,253.2927,253.3222,143552.0
2023-03-09 11:30:00,257.8,258.1,257.76,257.93,114885.0,253.3222,253.617,253.2829,253.45,114885.0
2023-03-09 11:35:00,257.96,258.11,257.8,257.93,93334.0,253.4794,253.6268,253.3222,253.45,93334.0
2023-03-09 11:40:00,257.93,258.15,257.83,258.13,150983.0,253.45,253.6661,253.3517,253.6465,150983.0
2023-03-09 11:45:00,258.13,258.96,258.13,258.89,194575.0,253.6465,254.4621,253.6465,254.3933,194575.0
2023-03-09 11:50:00,258.89,259.0,258.64,258.85,183200.0,254.3933,254.5014,254.1476,254.354,183200.0
2023-03-09 11:55:00,258.82,258.82,258.18,258.18,96398.0,254.3245,254.3245,253.6956,253.6956,96398.0
2023-03-09 12:00:00,258.2,258.3,257.49,257.59,203654.0,253.7153,253.8135,253.0176,253.1159,203654.0
2023-03-09 12:05:00,257.59,257.78,257.25,257.56,161733.0,253.1159,253.3026,252.7818,253.0864,161733.0
2023-03-09 12:10:00,257.55,257.62,257.18,257.21,159129.0,253.0766,253.1453,252.713,252.7425,159129.0
2023-03-09 12:15:00,257.21,257.56,257.14,257.49,153902.0,252.7425,253.0864,252.6737,253.0176,153902.0
2023-03-09 12:20:00,257.49,257.84,257.48,257.64,152890.0,253.0176,253.3615,253.0078,253.165,152890.0
2023-03-09 12:25:00,257.6,257.94,257.56,257.83,121503.0,253.1257,253.4598,253.0864,253.3517,121503.0
2023-03-09 12:30:00,257.84,257.94,257.57,257.7,145351.0,253.3615,253.4598,253.0962,253.224,145351.0
2023-03-09 12:35:00,257.7,257.71,257.12,257.2,160343.0,253.224,253.2338,252.654,252.7326,160343.0
2023-03-09 12:40:00,257.18,257.31,256.71,256.76,138406.0,252.713,252.8407,252.2511,252.3003,138406.0
2023-03-09 12:45:00,256.78,256.79,256.13,256.28,143766.0,252.3199,252.3298,251.6812,251.8286,143766.0
2023-03-09 12:50:00,256.29,256.71,256.24,256.68,133687.0,251.8384,252.2511,251.7893,252.2217,133687.0
2023-03-09 12:55:00,256.69,256.88,256.62,256.62,117365.0,252.2315,252.4182,252.1627,252.1627,117365.0
2023-03-09 13:00:00,256.63,256.88,256.48,256.74,173761.0,252.1725,252.4182,252.0251,252.2806,173761.0
2023-03-09 13:05:00,256.72,256.79,256.51,256.69,89954.0,252.261,252.3298,252.0546,252.2315,89954.0
2023-03-09 13:10:00,256.69,256.75,256.09,256.28,75699.0,252.2315,252.2905,251.6419,251.8286,75699.0
2023-03-09 13:15:00,256.28,256.35,255.91,255.97,104671.0,251.8286,251.8974,251.465,251.524,104671.0
2023-03-09 13:20:00,255.99,256.18,255.19,255.28,181325.0,251.5437,251.7304,250.7575,250.846,181325.0
2023-03-09 13:25:00,255.29,255.33,254.9,255.26,247423.0,250.8558,250.8951,250.4726,250.8263,247423.0
2023-03-09 13:30:00,255.23,255.23,254.66,254.83,171528.0,250.7969,250.7969,250.2368,250.4038,171528.0
2023-03-09 13:35:00,254.84,254.89,254.45,254.54,205873.0,250.4136,250.4628,250.0304,250.1188,205873.0
2023-03-09 13:40:00,254.53,254.97,254.51,254.91,203494.0,250.109,250.5414,250.0894,250.4824,203494.0
2023-03-09 13:45:00,254.91,254.97,253.94,254.09,180163.0,250.4824,250.5414,249.5293,249.6767,180163.0
2023-03-09 13:50:00,254.1,254.34,253.76,254.15,156929.0,249.6865,249.9223,249.3524,249.7356,156929.0
2023-03-09 13:55:00,254.14,254.29,254.03,254.1,87489.0,249.7258,249.8732,249.6177,249.6865,87489.0
2023-03-09 14:00:00,254.07,254.21,253.56,253.62,266962.0,249.657,249.7946,249.1559,249.2148,266962.0
2023-03-09 14:05:00,253.63,254.05,253.51,253.96,163740.0,249.2246,249.6374,249.1067,249.5489,163740.0
2023-03-09 14:10:00,253.93,254.03,253.7,254.01,153410.0,249.5194,249.6177,249.2934,249.598,153410.0
2023-03-09 14:15:00,253.98,254.2,253.8,254.02,169838.0,249.5686,249.7847,249.3917,249.6079,169838.0
2023-03-09 14:20:00,254.0,254.4,253.87,254.35,118719.0,249.5882,249.9813,249.4605,249.9321,118719.0
2023-03-09 14:25:00,254.41,254.46,253.73,253.76,130395.0,249.9911,250.0402,249.3229,249.3524,130395.0
2023-03-09 14:30:00,253.75,253.78,252.92,253.13,227317.0,249.3426,249.372,248.527,248.7333,227317.0
2023-03-09 14:35:00,253.14,253.88,253.14,253.8,156368.0,248.7432,249.4703,248.7432,249.3917,156368.0
2023-03-09 14:40:00,253.79,254.15,253.79,254.01,130734.0,249.3819,249.7356,249.3819,249.598,130734.0
2023-03-09 14:45:00,253.99,254.24,253.46,253.66,119002.0,249.5784,249.8241,249.0576,249.2541,119002.0
2023-03-09 14:50:00,253.66,253.99,253.42,253.6,118998.0,249.2541,249.5784,249.0183,249.1952,118998.0
2023-03-09 14:55:00,253.62,253.73,253.44,253.56,90292.0,249.2148,249.3229,249.0379,249.1559,90292.0
2023-03-09 15:00:00,253.6,253.74,253.33,253.36,106197.0,249.1952,249.3327,248.9299,248.9593,106197.0
2023-03-09 15:05:00,253.37,253.46,252.83,253.1,176439.0,248.9692,249.0576,248.4385,248.7039,176439.0
2023-03-09 15:10:00,253.07,253.27,252.66,253.0,175757.0,248.6744,248.8709,248.2715,248.6056,175757.0
2023-03-09 15:15:00,253.0,253.08,252.21,252.23,242841.0,248.6056,248.6842,247.8293,247.849,242841.0
2023-03-09 15:20:00,252.25,252.48,251.58,251.96,326959.0,247.8686,248.0946,247.2103,247.5837,326959.0
2023-03-09 15:25:00,251.96,252.48,251.76,251.79,244569.0,247.5837,248.0946,247.3871,247.4166,244569.0
2023-03-09 15:30:00,251.82,252.74,251.6,252.37,335770.0,247.4461,248.3501,247.2299,247.9865,335770.0
2023-03-09 15:35:00,252.4,252.77,251.98,252.71,250751.0,248.016,248.3796,247.6033,248.3206,250751.0
2023-03-09 15:40:00,252.7,252.92,252.49,252.67,208399.0,248.3108,248.527,248.1044,248.2813,208399.0
2023-03-09 15:45:00,252.68,252.89,252.02,252.88,273492.0,248.2911,248.4975,247.6426,248.4877,273492.0
2023-03-09 15:50:00,252.87,253.41,252.62,253.19,429095.0,248.4778,249.0085,248.2322,248.7923,429095.0
2023-03-09 15:55:00,253.2,253.39,252.16,252.26,909993.0,248.8021,248.9888,247.7802,247.8784,909993.0
2023-03-10 09:30:00,251.1,251.85,250.38,250.59,505619.0,246.7386,247.4756,246.0311,246.2374,505619.0
2023-03-10 09:35:00,250.61,250.79,249.87,250.05,339503.0,246.2571,246.434,245.53,245.7068,339503.0
2023-03-10 09:40:00,250.07,250.24,249.67,249.74,328469.0,245.7265,245.8935,245.3334,245.4022,328469.0
2023-03-10 09:45:00,249.77,249.77,248.55,248.86,401762.0,245.4317,245.4317,244.2329,244.5375,401762.0
2023-03-10 09:50:00,248.83,249.11,247.77,248.62,437376.0,244.508,244.7832,243.4664,244.3017,437376.0
2023-03-10 09:55:00,248.6,249.12,248.36,248.67,230582.0,244.282,244.793,244.0462,244.3508,230582.0
2023-03-10 10:00:00,248.76,249.72,248.73,249.38,386162.0,244.4392,245.3826,244.4098,245.0485,386162.0
2023-03-10 10:05:00,249.36,250.95,249.36,250.88,463407.0,245.0288,246.5912,245.0288,246.5224,463407.0
2023-03-10 10:10:00,250.89,251.07,250.3,250.54,239577.0,246.5322,246.7091,245.9525,246.1883,239577.0
2023-03-10 10:15:00,250.54,250.69,249.93,250.09,160967.0,246.1883,246.3357,245.5889,245.7461,160967.0
2023-03-10 10:20:00,250.07,250.24,249.31,249.61,246179.0,245.7265,245.8935,244.9797,245.2745,246179.0
2023-03-10 10:25:00,249.63,249.83,248.9,249.29,281678.0,245.2941,245.4906,244.5768,244.96,281678.0
2023-03-10 10:30:00,249.36,250.38,249.26,250.19,323062.0,245.0288,246.0311,244.9305,245.8444,323062.0
2023-03-10 10:35:00,250.23,251.29,250.23,250.87,305894.0,245.8837,246.9253,245.8837,246.5126,305894.0
2023-03-10 10:40:00,250.89,251.35,250.23,250.5,184219.0,246.5322,246.9842,245.8837,246.149,184219.0
2023-03-10 10:45:00,250.49,251.02,250.23,251.02,192749.0,246.1392,246.66,245.8837,246.66,192749.0
2023-03-10 10:50:00,251.01,251.48,250.68,251.38,182592.0,246.6502,247.112,246.3259,247.0137,182592.0
2023-03-10 10:55:00,251.39,252.39,251.37,252.24,404512.0,247.0236,248.0062,247.0039,247.8588,404512.0
2023-03-10 11:00:00,252.21,252.4,251.74,251.91,227874.0,247.8293,248.016,247.3675,247.5345,227874.0
2023-03-10 11:05:00,251.9,251.99,251.55,251.86,198659.0,247.5247,247.6131,247.1808,247.4854,198659.0
2023-03-10 11:10:00,251.86,252.18,250.95,251.05,298494.0,247.4854,247.7998,246.5912,246.6895,298494.0
2023-03-10 11:15:00,251.04,251.56,250.86,251.49,254280.0,246.6796,247.1906,246.5028,247.1218,254280.0
2023-03-10 11:20:00,251.5,252.13,251.41,251.9,178485.0,247.1316,247.7507,247.0432,247.5247,178485.0
2023-03-10 11:25:00,251.9,252.36,251.73,252.24,245191.0,247.5247,247.9767,247.3576,247.8588,245191.0
2023-03-10 11:30:00,252.2,252.78,252.16,252.69,307982.0,247.8195,248.3894,247.7802,248.301,307982.0
2023-03-10 11:35:00,252.7,252.79,251.96,252.2,233065.0,248.3108,248.3992,247.5837,247.8195,233065.0
2023-03-10 11:40:00,252.18,252.44,251.8,251.92,161533.0,247.7998,248.0553,247.4264,247.5443,161533.0
2023-03-10 11:45:00,251.91,252.02,250.69,251.24,221101.0,247.5345,247.6426,246.3357,246.8762,221101.0
2023-03-10 11:50:00,251.2,251.23,250.9,251.04,119425.0,246.8369,246.8663,246.5421,246.6796,119425.0
2023-03-10 11:55:00,251.02,251.07,250.52,250.8,174071.0,246.66,246.7091,246.1687,246.4438,174071.0
2023-03-10 12:00:00,250.81,251.33,250.74,251.15,138937.0,246.4536,246.9646,246.3848,246.7877,138937.0
2023-03-10 12:05:00,251.16,251.44,250.56,250.58,209161.0,246.7975,247.0727,246.208,246.2276,209161.0
2023-03-10 12:10:00,250.59,250.86,250.33,250.39,172924.0,246.2374,246.5028,245.982,246.0409,172924.0
2023-03-10 12:15:00,250.38,250.69,250.35,250.37,167460.0,246.0311,246.3357,246.0016,246.0213,167460.0
2023-03-10 12:20:00,250.35,250.64,250.18,250.25,186473.0,246.0016,246.2866,245.8346,245.9034,186473.0
2023-03-10 12:25:00,250.21,250.41,250.05,250.41,116836.0,245.864,246.0606,245.7068,246.0606,116836.0
2023-03-10 12:30:00,250.39,251.16,250.14,250.74,187440.0,246.0409,246.7975,245.7953,246.3848,187440.0
2023-03-10 12:35:00,250.75,251.17,250.54,251.05,102896.0,246.3947,246.8074,246.1883,246.6895,102896.0
2023-03-10 12:40:00,251.04,251.1,250.3,250.67,95083.0,246.6796,246.7386,245.9525,246.3161,95083.0
2023-03-10 12:45:00,250.62,250.81,250.44,250.64,65015.0,246.2669,246.4536,246.0901,246.2866,65015.0
2023-03-10 12:50:00,250.67,250.82,250.31,250.42,81854.0,246.3161,246.4635,245.9623,246.0704,81854.0
2023-03-10 12:55:00,250.41,250.44,249.78,249.82,175857.0,246.0606,246.0901,245.4415,245.4808,175857.0
2023-03-10 13:00:00,249.83,250.4,249.83,250.15,91942.0,245.4906,246.0507,245.4906,245.8051,91942.0
2023-03-10 13:05:00,250.14,250.44,250.07,250.3,87412.0,245.7953,246.0901,245.7265,245.9525,87412.0
2023-03-10 13:10:00,250.27,250.41,250.11,250.11,76603.0,245.923,246.0606,245.7658,245.7658,76603.0
2023-03-10 13:15:00,250.11,250.11,249.61,249.66,152824.0,245.7658,245.7658,245.2745,245.3236,152824.0
2023-03-10 13:20:00,249.65,249.84,249.27,249.39,131275.0,245.3138,245.5005,244.9404,245.0583,131275.0
2023-03-10 13:25:00,249.42,249.44,248.76,248.92,136367.0,245.0878,245.1074,244.4392,244.5965,136367.0
2023-03-10 13:30:00,248.86,249.04,248.57,248.61,126185.0,244.5375,244.7144,244.2525,244.2918,126185.0
2023-03-10 13:35:00,248.62,248.89,248.48,248.61,157834.0,244.3017,244.567,244.1641,244.2918,157834.0
2023-03-10 13:40:00,248.62,248.7,248.3,248.53,185521.0,244.3017,244.3803,243.9872,244.2132,185521.0
2023-03-10 13:45:00,248.53,248.58,248.02,248.09,153759.0,244.2132,244.2624,243.7121,243.7809,153759.0
2023-03-10 13:50:00,248.1,248.4,248.0,248.22,168963.0,243.7907,244.0855,243.6924,243.9086,168963.0
2023-03-10 13:55:00,248.2,248.29,247.78,247.82,144778.0,243.889,243.9774,243.4763,243.5156,144778.0
2023-03-10 14:00:00,247.81,248.72,247.77,248.62,208221.0,243.5057,244.3999,243.4664,244.3017,208221.0
2023-03-10 14:05:00,248.56,249.06,248.19,248.98,211170.0,244.2427,244.734,243.8791,244.6554,211170.0
2023-03-10 14:10:00,248.98,249.25,248.43,248.58,265389.0,244.6554,244.9207,244.115,244.2624,265389.0
2023-03-10 14:15:00,248.55,248.87,248.2,248.75,188958.0,244.2329,244.5473,243.889,244.4294,188958.0
2023-03-10 14:20:00,248.71,248.9,247.96,247.99,103825.0,244.3901,244.5768,243.6531,243.6826,103825.0
2023-03-10 14:25:00,247.97,248.22,247.92,248.04,87812.0,243.663,243.9086,243.6138,243.7317,87812.0
2023-03-10 14:30:00,248.0,248.68,247.9,248.13,178493.0,243.6924,244.3606,243.5942,243.8202,178493.0
2023-03-10 14:35:00,248.07,248.72,248.03,248.53,127712.0,243.7612,244.3999,243.7219,244.2132,127712.0
2023-03-10 14:40:00,248.53,249.0,248.23,248.28,146566.0,244.2132,244.6751,243.9184,243.9676,146566.0
2023-03-10 14:45:00,248.3,249.61,248.3,249.5,233716.0,243.9872,245.2745,243.9872,245.1664,233716.0
2023-03-10 14:50:00,249.5,249.7,248.88,249.7,201566.0,245.1664,245.3629,244.5571,245.3629,201566.0
2023-03-10 14:55:00,249.58,250.1,249.17,249.6,238399.0,245.245,245.756,244.8421,245.2646,238399.0
2023-03-10 15:00:00,249.6,249.75,249.02,249.57,208942.0,245.2646,245.412,244.6947,245.2352,208942.0
2023-03-10 15:05:00,249.56,249.66,248.75,249.56,234546.0,245.2253,245.3236,244.4294,245.2253,234546.0
2023-03-10 15:10:00,249.55,249.85,248.87,249.13,239200.0,245.2155,245.5103,244.5473,244.8028,239200.0
2023-03-10 15:15:00,249.06,249.52,248.7,248.74,203463.0,244.734,245.186,244.3803,244.4196,203463.0
2023-03-10 15:20:00,248.74,248.95,248.6,248.94,191669.0,244.4196,244.6259,244.282,244.6161,191669.0
2023-03-10 15:25:00,249.02,249.23,248.69,248.96,212450.0,244.6947,244.9011,244.3704,244.6358,212450.0
2023-03-10 15:30:00,248.93,249.07,248.58,248.59,158800.0,244.6063,244.7438,244.2624,244.2722,158800.0
2023-03-10 15:35:00,248.61,248.7,248.07,248.19,210072.0,244.2918,244.3803,243.7612,243.8791,210072.0
2023-03-10 15:40:00,248.23,248.25,247.6,247.78,254653.0,243.9184,243.9381,243.2994,243.4763,254653.0
2023-03-10 15:45:00,247.76,247.9,247.61,247.8,196924.0,243.4566,243.5942,243.3092,243.4959,196924.0
2023-03-10 15:50:00,247.79,248.75,247.6,248.46,440526.0,243.4861,244.4294,243.2994,244.1444,440526.0
2023-03-10 15:55:00,248.43,248.74,248.08,248.6,707931.0,244.115,244.4196,243.771,244.282,707931.0
2023-03-13 09:30:00,247.22,248.3,246.3,246.98,813178.0,242.926,243.9872,242.022,242.6902,813178.0
2023-03-13 09:35:00,246.89,247.05,245.73,246.73,315903.0,242.6017,242.7589,241.4619,242.4445,315903.0
2023-03-13 09:40:00,246.76,247.06,246.03,246.2,312630.0,242.474,242.7688,241.7567,241.9237,312630.0
2023-03-13 09:45:00,246.21,249.3,246.06,249.05,456764.0,241.9335,244.9699,241.7861,244.7242,456764.0
2023-03-13 09:50:00,249.0,250.65,249.0,250.12,473441.0,244.6751,246.2964,244.6751,245.7756,473441.0
2023-03-13 09:55:00,250.1,251.13,249.81,250.4,426572.0,245.756,246.7681,245.471,246.0507,426572.0
2023-03-13 10:00:00,250.39,251.17,249.81,250.75,302649.0,246.0409,246.8074,245.471,246.3947,302649.0
2023-03-13 10:05:00,250.64,252.07,250.01,251.33,337223.0,246.2866,247.6917,245.6675,246.9646,337223.0
2023-03-13 10:10:00,251.31,251.78,250.75,251.31,274162.0,246.9449,247.4068,246.3947,246.9449,274162.0
2023-03-13 10:15:00,251.27,251.34,250.61,250.94,225752.0,246.9056,246.9744,246.2571,246.5814,225752.0
2023-03-13 10:20:00,250.95,252.0,250.66,251.5,212955.0,246.5912,247.623,246.3062,247.1316,212955.0
2023-03-13 10:25:00,251.57,251.9,250.8,251.09,428581.0,247.2004,247.5247,246.4438,246.7288,428581.0
2023-03-13 10:30:00,251.1,252.78,251.02,252.65,408817.0,246.7386,248.3894,246.66,248.2617,408817.0
2023-03-13 10:35:00,252.64,252.78,251.27,252.04,237549.0,248.2518,248.3894,246.9056,247.6623,237549.0
2023-03-13 10:40:00,252.04,252.15,250.92,251.91,264630.0,247.6623,247.7704,246.5617,247.5345,264630.0
2023-03-13 10:45:00,251.93,252.75,251.59,252.26,235770.0,247.5542,248.3599,247.2201,247.8784,235770.0
2023-03-13 10:50:00,252.27,252.41,251.38,252.07,267028.0,247.8883,248.0258,247.0137,247.6917,267028.0
2023-03-13 10:55:00,252.08,254.34,252.08,254.03,483284.0,247.7016,249.9223,247.7016,249.6177,483284.0
2023-03-13 11:00:00,254.06,255.47,253.71,254.82,388760.0,249.6472,251.0327,249.3033,250.394,388760.0
2023-03-13 11:05:00,254.86,255.07,254.34,254.6,244451.0,250.4333,250.6396,249.9223,250.1778,244451.0
2023-03-13 11:10:00,254.61,255.91,254.49,255.23,348767.0,250.1876,251.465,250.0697,250.7969,348767.0
2023-03-13 11:15:00,255.25,256.06,255.15,255.66,337320.0,250.8165,251.6124,250.7182,251.2194,337320.0
2023-03-13 11:20:00,255.71,255.79,254.65,255.17,238232.0,251.2685,251.3471,250.2269,250.7379,238232.0
2023-03-13 11:25:00,255.2,256.05,254.96,255.87,399691.0,250.7674,251.6026,250.5315,251.4257,399691.0
2023-03-13 11:30:00,255.84,256.08,255.38,255.42,262435.0,251.3963,251.6321,250.9442,250.9836,262435.0
2023-03-13 11:35:00,255.44,255.47,254.67,254.83,284851.0,251.0032,251.0327,250.2466,250.4038,284851.0
2023-03-13 11:40:00,254.84,255.79,254.81,255.48,172468.0,250.4136,251.3471,250.3841,251.0425,172468.0
2023-03-13 11:45:00,255.5,256.46,255.17,256.12,220546.0,251.0622,252.0055,250.7379,251.6714,220546.0
2023-03-13 11:50:00,256.1,256.22,255.27,255.27,212545.0,251.6517,251.7697,250.8362,250.8362,212545.0
2023-03-13 11:55:00,255.25,255.97,255.0,255.85,241066.0,250.8165,251.524,250.5708,251.4061,241066.0
2023-03-13 12:00:00,255.88,256.79,255.32,255.67,239565.0,251.4356,252.3298,250.8853,251.2292,239565.0
2023-03-13 12:05:00,255.78,256.57,255.67,256.47,204655.0,251.3373,252.1136,251.2292,252.0153,204655.0
2023-03-13 12:10:00,256.48,256.53,255.22,255.54,220657.0,252.0251,252.0743,250.787,251.1015,220657.0
2023-03-13 12:15:00,255.42,256.02,255.18,255.33,175345.0,250.9836,251.5731,250.7477,250.8951,175345.0
2023-03-13 12:20:00,255.3,255.45,254.72,254.79,141318.0,250.8656,251.013,250.2957,250.3645,141318.0
2023-03-13 12:25:00,254.82,255.84,254.76,255.75,246888.0,250.394,251.3963,250.335,251.3078,246888.0
2023-03-13 12:30:00,255.84,255.85,254.89,254.94,144446.0,251.3963,251.4061,250.4628,250.5119,144446.0
2023-03-13 12:35:00,254.92,256.05,254.91,255.88,198804.0,250.4922,251.6026,250.4824,251.4356,198804.0
2023-03-13 12:40:00,255.85,256.6,255.77,256.09,231762.0,251.4061,252.1431,251.3275,251.6419,231762.0
2023-03-13 12:45:00,256.09,256.45,254.73,255.0,160251.0,251.6419,251.9957,250.3055,250.5708,160251.0
2023-03-13 12:50:00,255.06,255.7,254.77,255.37,159157.0,250.6298,251.2587,250.3448,250.9344,159157.0
2023-03-13 12:55:00,255.4,255.66,254.86,255.26,127102.0,250.9639,251.2194,250.4333,250.8263,127102.0
2023-03-13 13:00:00,255.22,255.3,254.38,254.99,198297.0,250.787,250.8656,249.9616,250.561,198297.0
2023-03-13 13:05:00,254.95,255.36,254.4,255.35,158707.0,250.5217,250.9246,249.9813,250.9148,158707.0
2023-03-13 13:10:00,255.35,255.58,255.08,255.35,136985.0,250.9148,251.1408,250.6495,250.9148,136985.0
2023-03-13 13:15:00,255.33,255.96,255.02,255.51,125722.0,250.8951,251.5142,250.5905,251.072,125722.0
2023-03-13 13:20:00,255.46,255.63,255.01,255.15,88299.0,251.0229,251.1899,250.5807,250.7182,88299.0
2023-03-13 13:25:00,255.15,255.36,254.76,255.01,108503.0,250.7182,250.9246,250.335,250.5807,108503.0
2023-03-13 13:30:00,254.99,255.21,254.49,254.51,102856.0,250.561,250.7772,250.0697,250.0894,102856.0
2023-03-13 13:35:00,254.5,256.03,254.28,255.66,230934.0,250.0795,251.583,249.8634,251.2194,230934.0
2023-03-13 13:40:00,255.7,256.03,255.39,255.99,158011.0,251.2587,251.583,250.9541,251.5437,158011.0
2023-03-13 13:45:00,255.98,256.02,255.4,255.72,108702.0,251.5338,251.5731,250.9639,251.2783,108702.0
2023-03-13 13:50:00,255.72,255.95,255.43,255.44,110482.0,251.2783,251.5043,250.9934,251.0032,110482.0
2023-03-13 13:55:00,255.47,256.06,255.4,255.92,146428.0,251.0327,251.6124,250.9639,251.4749,146428.0
2023-03-13 14:00:00,255.9,256.85,255.78,256.28,212687.0,251.4552,252.3887,251.3373,251.8286,212687.0
2023-03-13 14:05:00,256.31,256.51,256.05,256.11,171280.0,251.8581,252.0546,251.6026,251.6616,171280.0
2023-03-13 14:10:00,256.1,256.62,255.89,256.58,189610.0,251.6517,252.1627,251.4454,252.1234,189610.0
2023-03-13 14:15:00,256.61,257.28,256.61,256.83,212260.0,252.1529,252.8112,252.1529,252.3691,212260.0
2023-03-13 14:20:00,256.8,257.48,256.65,257.47,167805.0,252.3396,253.0078,252.1922,252.9979,167805.0
2023-03-13 14:25:00,257.48,257.76,256.7,256.91,241505.0,253.0078,253.2829,252.2413,252.4477,241505.0
2023-03-13 14:30:00,256.92,257.91,256.91,257.5,256679.0,252.4575,253.4303,252.4477,253.0274,256679.0
2023-03-13 14:35:00,257.47,257.49,256.21,256.5,176579.0,252.9979,253.0176,251.7598,252.0448,176579.0
2023-03-13 14:40:00,256.52,257.01,256.14,256.38,206801.0,252.0644,252.5459,251.691,251.9269,206801.0
2023-03-13 14:45:00,256.37,256.7,256.03,256.51,163032.0,251.9171,252.2413,251.583,252.0546,163032.0
2023-03-13 14:50:00,256.5,256.77,256.35,256.68,128957.0,252.0448,252.3101,251.8974,252.2217,128957.0
2023-03-13 14:55:00,256.7,256.86,256.43,256.71,149233.0,252.2413,252.3985,251.976,252.2511,149233.0
2023-03-13 15:00:00,256.7,256.99,256.16,256.16,186348.0,252.2413,252.5263,251.7107,251.7107,186348.0
2023-03-13 15:05:00,256.15,256.9,256.05,256.33,240865.0,251.7009,252.4378,251.6026,251.8777,240865.0
2023-03-13 15:10:00,256.31,257.12,256.29,256.82,211916.0,251.8581,252.654,251.8384,252.3592,211916.0
2023-03-13 15:15:00,256.81,257.05,256.21,256.47,224361.0,252.3494,252.5852,251.7598,252.0153,224361.0
2023-03-13 15:20:00,256.51,256.53,255.36,255.46,223102.0,252.0546,252.0743,250.9246,251.0229,223102.0
2023-03-13 15:25:00,255.43,255.51,254.78,255.29,339580.0,250.9934,251.072,250.3547,250.8558,339580.0
2023-03-13 15:30:00,255.2,255.93,255.0,255.71,395164.0,250.7674,251.4847,250.5708,251.2685,395164.0
2023-03-13 15:35:00,255.7,256.37,255.6,256.33,214000.0,251.2587,251.9171,251.1604,251.8777,214000.0
2023-03-13 15:40:00,256.37,256.7,255.63,255.99,237802.0,251.9171,252.2413,251.1899,251.5437,237802.0
2023-03-13 15:45:00,255.98,256.16,255.36,255.44,301205.0,251.5338,251.7107,250.9246,251.0032,301205.0
2023-03-13 15:50:00,255.41,255.41,254.46,254.59,638455.0,250.9737,250.9737,250.0402,250.168,638455.0
2023-03-13 15:55:00,254.63,254.81,253.78,253.92,1088255.0,250.2073,250.3841,249.372,249.5096,1088255.0
2023-03-14 09:30:00,256.7,257.94,256.64,257.12,1181487.0,252.2413,253.4598,252.1824,252.654,1181487.0
2023-03-14 09:35:00,257.17,257.58,255.86,257.05,543240.0,252.7032,253.106,251.4159,252.5852,543240.0
2023-03-14 09:40:00,257.1,258.49,257.08,257.84,328827.0,252.6344,254.0002,252.6147,253.3615,328827.0
2023-03-14 09:45:00,257.87,258.3,257.28,257.41,237244.0,253.391,253.8135,252.8112,252.939,237244.0
2023-03-14 09:50:00,257.36,257.72,257.18,257.29,187152.0,252.8899,253.2436,252.713,252.8211,187152.0
2023-03-14 09:55:00,257.29,257.52,256.7,256.74,310437.0,252.8211,253.0471,252.2413,252.2806,310437.0
2023-03-14 10:00:00,256.8,257.84,256.68,257.76,289013.0,252.3396,253.3615,252.2217,253.2829,289013.0
2023-03-14 10:05:00,257.76,258.15,257.38,257.86,270304.0,253.2829,253.6661,252.9095,253.3812,270304.0
2023-03-14 10:10:00,257.85,257.88,257.18,257.47,271579.0,253.3713,253.4008,252.713,252.9979,271579.0
2023-03-14 10:15:00,257.44,257.61,257.02,257.31,143572.0,252.9685,253.1355,252.5558,252.8407,143572.0
2023-03-14 10:20:00,257.29,257.86,257.23,257.76,158646.0,252.8211,253.3812,252.7621,253.2829,158646.0
2023-03-14 10:25:00,257.75,258.06,257.54,258.03,177109.0,253.2731,253.5777,253.0667,253.5482,177109.0
2023-03-14 10:30:00,257.98,258.35,257.83,257.99,284820.0,253.4991,253.8627,253.3517,253.5089,284820.0
2023-03-14 10:35:00,257.98,258.01,257.58,257.93,257700.0,253.4991,253.5286,253.106,253.45,257700.0
2023-03-14 10:40:00,257.96,258.26,257.9,258.15,254545.0,253.4794,253.7742,253.4205,253.6661,254545.0
2023-03-14 10:45:00,258.2,258.33,258.0,258.11,268037.0,253.7153,253.843,253.5187,253.6268,268037.0
2023-03-14 10:50:00,258.09,258.21,257.96,258.04,195856.0,253.6072,253.7251,253.4794,253.558,195856.0
2023-03-14 10:55:00,258.03,258.19,257.84,257.9,241183.0,253.5482,253.7054,253.3615,253.4205,241183.0
2023-03-14 11:00:00,257.91,258.25,257.9,258.03,198077.0,253.4303,253.7644,253.4205,253.5482,198077.0
2023-03-14 11:05:00,257.97,258.27,257.9,258.18,133759.0,253.4893,253.7841,253.4205,253.6956,133759.0
2023-03-14 11:10:00,258.17,258.44,258.15,258.32,215482.0,253.6858,253.9511,253.6661,253.8332,215482.0
2023-03-14 11:15:00,258.31,258.92,258.24,258.87,221848.0,253.8234,254.4228,253.7546,254.3736,221848.0
2023-03-14 11:20:00,258.88,259.78,258.83,259.6,352446.0,254.3835,255.2678,254.3343,255.091,352446.0
2023-03-14 11:25:00,259.59,259.97,259.52,259.81,323677.0,255.0811,255.4545,255.0123,255.2973,323677.0
2023-03-14 11:30:00,259.82,260.2,259.63,259.99,342743.0,255.3071,255.6805,255.1204,255.4742,342743.0
2023-03-14 11:35:00,259.98,260.2,259.84,260.0,190510.0,255.4644,255.6805,255.3268,255.484,190510.0
2023-03-14 11:40:00,260.0,260.33,259.98,260.3,218983.0,255.484,255.8083,255.4644,255.7788,218983.0
2023-03-14 11:45:00,260.29,260.33,259.78,259.81,192078.0,255.769,255.8083,255.2678,255.2973,192078.0
2023-03-14 11:50:00,259.79,260.14,259.78,260.09,148167.0,255.2777,255.6216,255.2678,255.5724,148167.0
2023-03-14 11:55:00,260.07,260.11,259.93,260.03,143031.0,255.5528,255.5921,255.4152,255.5135,143031.0
2023-03-14 12:00:00,260.0,260.11,259.28,259.41,255227.0,255.484,255.5921,254.7765,254.9043,255227.0
2023-03-14 12:05:00,259.39,259.42,259.07,259.29,203444.0,254.8846,254.9141,254.5702,254.7863,203444.0
2023-03-14 12:10:00,259.3,259.59,259.25,259.56,180607.0,254.7962,255.0811,254.747,255.0516,180607.0
2023-03-14 12:15:00,259.55,259.72,259.3,259.47,184896.0,255.0418,255.2089,254.7962,254.9632,184896.0
2023-03-14 12:20:00,259.47,259.8,259.35,259.51,171661.0,254.9632,255.2875,254.8453,255.0025,171661.0
2023-03-14 12:25:00,259.5,259.9,259.39,259.77,137475.0,254.9927,255.3857,254.8846,255.258,137475.0
2023-03-14 12:30:00,259.78,260.02,259.75,259.95,160352.0,255.2678,255.5037,255.2383,255.4349,160352.0
2023-03-14 12:35:00,259.96,260.01,259.74,259.83,96188.0,255.4447,255.4938,255.2285,255.317,96188.0
2023-03-14 12:40:00,259.81,259.83,259.34,259.78,154263.0,255.2973,255.317,254.8355,255.2678,154263.0
2023-03-14 12:45:00,259.79,260.1,259.65,260.07,115880.0,255.2777,255.5823,255.1401,255.5528,115880.0
2023-03-14 12:50:00,260.08,260.18,259.61,259.75,190289.0,255.5626,255.6609,255.1008,255.2383,190289.0
2023-03-14 12:55:00,259.74,259.83,259.33,259.66,167406.0,255.2285,255.317,254.8256,255.1499,167406.0
2023-03-14 13:00:00,259.7,259.91,259.63,259.79,147658.0,255.1892,255.3956,255.1204,255.2777,147658.0
2023-03-14 13:05:00,259.78,259.83,259.27,259.27,190754.0,255.2678,255.317,254.7667,254.7667,190754.0
2023-03-14 13:10:00,259.26,259.43,259.13,259.27,176975.0,254.7569,254.9239,254.6291,254.7667,176975.0
2023-03-14 13:15:00,259.26,259.26,258.01,258.65,295625.0,254.7569,254.7569,253.5286,254.1575,295625.0
2023-03-14 13:20:00,258.64,258.83,258.17,258.78,201580.0,254.1476,254.3343,253.6858,254.2852,201580.0
2023-03-14 13:25:00,258.76,259.42,258.64,258.96,237681.0,254.2655,254.9141,254.1476,254.4621,237681.0
2023-03-14 13:30:00,258.97,259.15,258.72,259.0,169879.0,254.4719,254.6488,254.2262,254.5014,169879.0
2023-03-14 13:35:00,258.97,259.16,258.87,259.12,180047.0,254.4719,254.6586,254.3736,254.6193,180047.0
2023-03-14 13:40:00,259.11,259.18,258.11,258.18,233535.0,254.6095,254.6782,253.6268,253.6956,233535.0
2023-03-14 13:45:00,258.2,258.85,258.1,258.84,171497.0,253.7153,254.354,253.617,254.3442,171497.0
2023-03-14 13:50:00,258.83,258.97,258.57,258.68,145023.0,254.3343,254.4719,254.0788,254.1869,145023.0
2023-03-14 13:55:00,258.67,258.81,258.29,258.6,117612.0,254.1771,254.3147,253.8037,254.1083,117612.0
2023-03-14 14:00:00,258.6,258.88,258.14,258.15,188717.0,254.1083,254.3835,253.6563,253.6661,188717.0
2023-03-14 14:05:00,258.15,258.3,257.64,258.18,265057.0,253.6661,253.8135,253.165,253.6956,265057.0
2023-03-14 14:10:00,258.15,258.64,258.13,258.4,166065.0,253.6661,254.1476,253.6465,253.9118,166065.0
2023-03-14 14:15:00,258.4,258.41,257.98,258.12,155331.0,253.9118,253.9216,253.4991,253.6367,155331.0
2023-03-14 14:20:00,258.03,258.72,257.83,258.57,173010.0,253.5482,254.2262,253.3517,254.0788,173010.0
2023-03-14 14:25:00,258.61,259.31,258.55,258.97,227580.0,254.1181,254.806,254.0592,254.4719,227580.0
2023-03-14 14:30:00,258.98,259.31,258.78,259.26,203501.0,254.4817,254.806,254.2852,254.7569,203501.0
2023-03-14 14:35:00,259.29,259.42,258.96,259.08,119047.0,254.7863,254.9141,254.4621,254.58,119047.0
2023-03-14 14:40:00,259.08,259.15,258.67,258.9,171441.0,254.58,254.6488,254.1771,254.4031,171441.0
2023-03-14 14:45:00,258.91,259.27,258.71,258.83,177197.0,254.4129,254.7667,254.2164,254.3343,177197.0
2023-03-14 14:50:00,258.7,259.32,258.67,259.03,90348.0,254.2066,254.8158,254.1771,254.5309,90348.0
2023-03-14 14:55:00,259.03,259.16,258.68,258.79,190345.0,254.5309,254.6586,254.1869,254.295,190345.0
2023-03-14 15:00:00,258.8,259.11,258.69,258.94,115629.0,254.3048,254.6095,254.1968,254.4424,115629.0
2023-03-14 15:05:00,258.93,259.03,257.77,258.03,148986.0,254.4326,254.5309,253.2927,253.5482,148986.0
2023-03-14 15:10:00,258.02,258.04,257.38,257.69,211772.0,253.5384,253.558,252.9095,253.2141,211772.0
2023-03-14 15:15:00,257.7,258.22,257.45,258.18,221559.0,253.224,253.7349,252.9783,253.6956,221559.0
2023-03-14 15:20:00,258.19,258.36,257.81,258.01,192440.0,253.7054,253.8725,253.332,253.5286,192440.0
2023-03-14 15:25:00,257.98,258.42,257.87,258.26,155402.0,253.4991,253.9314,253.391,253.7742,155402.0
2023-03-14 15:30:00,258.26,258.72,257.96,258.64,266442.0,253.7742,254.2262,253.4794,254.1476,266442.0
2023-03-14 15:35:00,258.65,259.14,258.65,258.78,258742.0,254.1575,254.6389,254.1575,254.2852,258742.0
2023-03-14 15:40:00,258.77,259.34,258.69,259.19,227773.0,254.2754,254.8355,254.1968,254.6881,227773.0
2023-03-14 15:45:00,259.19,259.41,258.92,259.29,340666.0,254.6881,254.9043,254.4228,254.7863,340666.0
2023-03-14 15:50:00,259.3,259.8,259.2,259.46,728819.0,254.7962,255.2875,254.6979,254.9534,728819.0
2023-03-14 15:55:00,259.42,261.07,259.33,260.79,1794059.0,254.9141,256.5354,254.8256,256.2603,1794059.0
2023-03-15 09:30:00,259.98,261.95,259.21,261.65,1265497.0,255.4644,257.4001,254.7077,257.1053,1265497.0
2023-03-15 09:35:00,261.63,262.0,260.19,260.81,835758.0,257.0857,257.4493,255.6707,256.2799,835758.0
2023-03-15 09:40:00,260.77,261.6,259.83,261.37,555022.0,256.2406,257.0562,255.317,256.8302,555022.0
2023-03-15 09:45:00,261.44,261.61,260.55,261.3,288224.0,256.899,257.066,256.0245,256.7614,288224.0
2023-03-15 09:50:00,261.33,263.19,260.62,263.15,752402.0,256.7909,258.6186,256.0932,258.5793,752402.0
2023-03-15 09:55:00,263.19,263.59,262.2,262.39,721814.0,258.6186,259.0116,257.6458,257.8325,721814.0
2023-03-15 10:00:00,262.3,264.31,261.93,264.21,755521.0,257.7441,259.7191,257.3805,259.6209,755521.0
2023-03-15 10:05:00,264.21,264.65,263.33,263.55,604278.0,259.6209,260.0532,258.7562,258.9723,604278.0
2023-03-15 10:10:00,263.57,263.73,262.18,262.29,470184.0,258.992,259.1492,257.6261,257.7342,470184.0
2023-03-15 10:15:00,262.3,263.1,261.6,262.47,551296.0,257.7441,258.5302,257.0562,257.9111,551296.0
2023-03-15 10:20:00,262.44,263.18,262.14,262.26,383412.0,257.8816,258.6088,257.5868,257.7047,383412.0
2023-03-15 10:25:00,262.24,263.2,262.1,262.43,324223.0,257.6851,258.6284,257.5475,257.8718,324223.0
2023-03-15 10:30:00,262.4,263.14,261.83,261.83,397153.0,257.8423,258.5695,257.2822,257.2822,397153.0
2023-03-15 10:35:00,261.82,263.1,261.75,262.98,314022.0,257.2724,258.5302,257.2036,258.4122,314022.0
2023-03-15 10:40:00,262.99,263.08,262.3,262.71,404501.0,258.4221,258.5105,257.7441,258.1469,404501.0
2023-03-15 10:45:00,262.68,263.14,262.57,262.73,415424.0,258.1175,258.5695,258.0094,258.1666,415424.0
2023-03-15 10:50:00,262.73,263.75,261.96,263.58,519143.0,258.1666,259.1689,257.41,259.0018,519143.0
2023-03-15 10:55:00,263.56,264.88,263.38,264.75,508308.0,258.9822,260.2792,258.8053,260.1515,508308.0
2023-03-15 11:00:00,264.77,264.79,263.79,264.01,358391.0,260.1712,260.1908,259.2082,259.4244,358391.0
2023-03-15 11:05:00,264.01,264.24,263.26,263.62,451849.0,259.4244,259.6504,258.6874,259.0411,451849.0
2023-03-15 11:10:00,263.61,264.25,263.56,264.05,298610.0,259.0313,259.6602,258.9822,259.4637,298610.0
2023-03-15 11:15:00,264.08,264.15,263.64,264.1,338994.0,259.4931,259.5619,259.0608,259.5128,338994.0
2023-03-15 11:20:00,264.1,264.13,263.62,264.05,306716.0,259.5128,259.5423,259.0411,259.4637,306716.0
2023-03-15 11:25:00,264.06,264.25,263.54,263.8,519418.0,259.4735,259.6602,258.9625,259.218,519418.0
2023-03-15 11:30:00,263.79,264.1,263.34,263.61,280183.0,259.2082,259.5128,258.766,259.0313,280183.0
2023-03-15 11:35:00,263.62,263.76,263.37,263.39,196709.0,259.0411,259.1787,258.7955,258.8151,196709.0
2023-03-15 11:40:00,263.39,264.0,263.21,263.87,363644.0,258.8151,259.4145,258.6382,259.2868,363644.0
2023-03-15 11:45:00,263.85,264.5,263.83,264.36,492568.0,259.2671,259.9058,259.2475,259.7683,492568.0
2023-03-15 11:50:00,264.38,264.39,263.36,263.71,243961.0,259.7879,259.7978,258.7856,259.1296,243961.0
2023-03-15 11:55:00,263.76,264.47,263.62,264.09,334069.0,259.1787,259.8764,259.0411,259.503,334069.0
2023-03-15 12:00:00,264.11,264.31,263.6,263.64,180038.0,259.5226,259.7191,259.0215,259.0608,180038.0
2023-03-15 12:05:00,263.62,263.63,262.41,262.44,206428.0,259.0411,259.051,257.8521,257.8816,206428.0
2023-03-15 12:10:00,262.43,262.43,261.69,262.07,426097.0,257.8718,257.8718,257.1446,257.518,426097.0
2023-03-15 12:15:00,262.07,262.61,261.81,262.5,288869.0,257.518,258.0487,257.2626,257.9406,288869.0
2023-03-15 12:20:00,262.46,262.5,261.94,262.14,196764.0,257.9013,257.9406,257.3903,257.5868,196764.0
2023-03-15 12:25:00,262.12,262.12,261.42,261.95,250434.0,257.5672,257.5672,256.8793,257.4001,250434.0
2023-03-15 12:30:00,261.94,262.64,261.81,262.34,301407.0,257.3903,258.0781,257.2626,257.7834,301407.0
2023-03-15 12:35:00,262.33,262.59,261.92,262.01,178295.0,257.7735,258.029,257.3707,257.4591,178295.0
2023-03-15 12:40:00,261.98,262.04,261.55,261.86,140300.0,257.4296,257.4886,257.0071,257.3117,140300.0
2023-03-15 12:45:00,261.84,262.26,261.76,262.19,224783.0,257.292,257.7047,257.2134,257.636,224783.0
2023-03-15 12:50:00,262.18,262.23,261.72,262.05,190908.0,257.6261,257.6753,257.1741,257.4984,190908.0
2023-03-15 12:55:00,262.03,262.08,261.16,261.88,276540.0,257.4787,257.5279,256.6239,257.3313,276540.0
2023-03-15 13:00:00,261.89,262.13,261.61,261.9,150503.0,257.3412,257.577,257.066,257.351,150503.0
2023-03-15 13:05:00,261.91,262.92,261.91,262.77,393002.0,257.3608,258.3533,257.3608,258.2059,393002.0
2023-03-15 13:10:00,262.78,263.88,262.73,263.81,310244.0,258.2157,259.2966,258.1666,259.2278,310244.0
2023-03-15 13:15:00,263.79,264.41,263.63,263.73,312865.0,259.2082,259.8174,259.051,259.1492,312865.0
2023-03-15 13:20:00,263.75,264.01,263.45,263.73,221499.0,259.1689,259.4244,258.8741,259.1492,221499.0
2023-03-15 13:25:00,263.75,264.28,263.63,264.13,215030.0,259.1689,259.6897,259.051,259.5423,215030.0
2023-03-15 13:30:00,264.12,264.15,263.68,264.15,234840.0,259.5324,259.5619,259.1001,259.5619,234840.0
2023-03-15 13:35:00,264.14,264.28,263.72,263.73,299431.0,259.5521,259.6897,259.1394,259.1492,299431.0
2023-03-15 13:40:00,263.75,263.8,263.09,263.24,144499.0,259.1689,259.218,258.5203,258.6677,144499.0
2023-03-15 13:45:00,263.24,263.38,262.9,263.12,144765.0,258.6677,258.8053,258.3336,258.5498,144765.0
2023-03-15 13:50:00,263.09,263.81,263.02,263.81,234646.0,258.5203,259.2278,258.4515,259.2278,234646.0
2023-03-15 13:55:00,263.78,264.39,263.66,263.86,237965.0,259.1983,259.7978,259.0804,259.277,237965.0
2023-03-15 14:00:00,263.86,263.93,263.27,263.61,140467.0,259.277,259.3457,258.6972,259.0313,140467.0
2023-03-15 14:05:00,263.61,263.89,263.37,263.66,123788.0,259.0313,259.3064,258.7955,259.0804,123788.0
2023-03-15 14:10:00,263.63,263.85,263.52,263.54,123080.0,259.051,259.2671,258.9429,258.9625,123080.0
2023-03-15 14:15:00,263.53,264.19,263.02,264.01,251887.0,258.9527,259.6012,258.4515,259.4244,251887.0
2023-03-15 14:20:00,263.99,265.31,263.88,265.17,381478.0,259.4047,260.7018,259.2966,260.5642,381478.0
2023-03-15 14:25:00,265.19,266.3,264.93,265.05,508351.0,260.5839,261.6746,260.3284,260.4463,508351.0
2023-03-15 14:30:00,265.12,265.68,264.78,265.44,232186.0,260.5151,261.0653,260.181,260.8295,232186.0
2023-03-15 14:35:00,265.4,265.79,264.84,265.2,222576.0,260.7902,261.1734,260.2399,260.5937,222576.0
2023-03-15 14:40:00,265.22,265.59,265.03,265.38,214255.0,260.6133,260.9769,260.4266,260.7706,214255.0
2023-03-15 14:45:00,265.4,265.74,265.02,265.08,265007.0,260.7902,261.1243,260.4168,260.4758,265007.0
2023-03-15 14:50:00,265.03,265.85,264.62,265.82,281293.0,260.4266,261.2324,260.0238,261.2029,281293.0
2023-03-15 14:55:00,265.82,266.28,265.61,266.11,337943.0,261.2029,261.6549,260.9966,261.4879,337943.0
2023-03-15 15:00:00,266.11,266.48,265.6,265.73,328891.0,261.4879,261.8515,260.9867,261.1145,328891.0
2023-03-15 15:05:00,265.74,266.18,264.94,265.0,267345.0,261.1243,261.5567,260.3382,260.3972,267345.0
2023-03-15 15:10:00,264.96,265.65,264.73,265.28,304077.0,260.3579,261.0359,260.1318,260.6723,304077.0
2023-03-15 15:15:00,265.27,265.74,265.15,265.22,254827.0,260.6625,261.1243,260.5446,260.6133,254827.0
2023-03-15 15:20:00,265.2,265.63,264.75,265.24,341056.0,260.5937,261.0162,260.1515,260.633,341056.0
2023-03-15 15:25:00,265.24,265.75,264.91,265.44,296579.0,260.633,261.1341,260.3087,260.8295,296579.0
2023-03-15 15:30:00,265.43,265.68,265.2,265.35,315681.0,260.8197,261.0653,260.5937,260.7411,315681.0
2023-03-15 15:35:00,265.32,265.38,264.42,264.73,348867.0,260.7116,260.7706,259.8272,260.1318,348867.0
2023-03-15 15:40:00,264.72,264.97,263.86,264.87,440987.0,260.122,260.3677,259.277,260.2694,440987.0
2023-03-15 15:45:00,264.84,265.05,264.19,264.65,403211.0,260.2399,260.4463,259.6012,260.0532,403211.0
2023-03-15 15:50:00,264.62,264.72,263.73,264.02,520141.0,260.0238,260.122,259.1492,259.4342,520141.0
2023-03-15 15:55:00,263.99,265.54,263.99,265.47,1413447.0,259.4047,260.9278,259.4047,260.859,1413447.0
2023-03-16 09:30:00,265.19,265.4,264.44,264.7,834048.0,260.5839,260.7902,259.8469,260.1024,834048.0
2023-03-16 09:35:00,264.72,265.11,263.74,265.11,418917.0,260.122,260.5052,259.159,260.5052,418917.0
2023-03-16 09:40:00,265.11,265.26,264.37,264.59,573470.0,260.5052,260.6526,259.7781,259.9943,573470.0
2023-03-16 09:45:00,264.65,264.84,263.43,263.93,421499.0,260.0532,260.2399,258.8544,259.3457,421499.0
2023-03-16 09:50:00,263.94,264.39,263.66,264.02,339700.0,259.3556,259.7978,259.0804,259.4342,339700.0
2023-03-16 09:55:00,264.0,264.72,263.89,264.53,309651.0,259.4145,260.122,259.3064,259.9353,309651.0
2023-03-16 10:00:00,264.54,265.06,264.36,264.71,301205.0,259.9451,260.4561,259.7683,260.1122,301205.0
2023-03-16 10:05:00,264.69,264.73,263.62,263.74,344496.0,260.0925,260.1318,259.0411,259.159,344496.0
2023-03-16 10:10:00,263.76,264.83,263.76,264.49,292693.0,259.1787,260.2301,259.1787,259.896,292693.0
2023-03-16 10:15:00,264.49,264.58,263.87,264.18,217828.0,259.896,259.9845,259.2868,259.5914,217828.0
2023-03-16 10:20:00,264.15,264.31,263.77,264.2,221063.0,259.5619,259.7191,259.1885,259.6111,221063.0
2023-03-16 10:25:00,264.2,264.37,263.85,264.0,218678.0,259.6111,259.7781,259.2671,259.4145,218678.0
2023-03-16 10:30:00,264.0,264.02,263.28,263.48,297385.0,259.4145,259.4342,258.707,258.9036,297385.0
2023-03-16 10:35:00,263.48,263.94,263.41,263.43,230552.0,258.9036,259.3556,258.8348,258.8544,230552.0
2023-03-16 10:40:00,263.42,264.46,263.38,264.26,390136.0,258.8446,259.8665,258.8053,259.67,390136.0
2023-03-16 10:45:00,264.26,265.49,264.23,265.13,475957.0,259.67,260.8786,259.6405,260.5249,475957.0
2023-03-16 10:50:00,265.11,266.35,265.1,266.16,420848.0,260.5052,261.7237,260.4954,261.537,420848.0
2023-03-16 10:55:00,266.15,266.63,266.03,266.54,406408.0,261.5272,261.9988,261.4093,261.9104,406408.0
2023-03-16 11:00:00,266.55,266.88,266.12,266.38,411095.0,261.9202,262.2445,261.4977,261.7532,411095.0
2023-03-16 11:05:00,266.37,267.04,266.12,266.51,350155.0,261.7434,262.4017,261.4977,261.8809,350155.0
2023-03-16 11:10:00,266.5,266.82,266.32,266.44,263243.0,261.8711,262.1855,261.6942,261.8121,263243.0
2023-03-16 11:15:00,266.48,267.57,266.28,267.45,440099.0,261.8515,262.9225,261.6549,262.8046,440099.0
2023-03-16 11:20:00,267.47,268.38,267.3,268.21,622672.0,262.8243,263.7184,262.6572,263.5514,622672.0
2023-03-16 11:25:00,268.24,270.26,268.23,270.23,1053456.0,263.5809,265.5658,263.5711,265.5363,1053456.0
2023-03-16 11:30:00,270.23,271.61,270.13,271.16,1263971.0,265.5363,266.8923,265.4381,266.4502,1263971.0
2023-03-16 11:35:00,271.18,272.42,270.68,272.07,953057.0,266.4698,267.6883,265.9785,267.3444,953057.0
2023-03-16 11:40:00,272.08,273.36,271.57,273.35,808527.0,267.3542,268.612,266.853,268.6021,808527.0
2023-03-16 11:45:00,273.31,273.51,272.8,273.29,764336.0,268.5628,268.7593,268.0617,268.5432,764336.0
2023-03-16 11:50:00,273.29,273.94,272.95,273.63,633787.0,268.5432,269.1819,268.2091,268.8773,633787.0
2023-03-16 11:55:00,273.6,273.9,273.01,273.1,460937.0,268.8478,269.1426,268.268,268.3565,460937.0
2023-03-16 12:00:00,273.11,273.3,272.54,273.0,435982.0,268.3663,268.553,267.8062,268.2582,435982.0
2023-03-16 12:05:00,272.99,273.41,272.64,272.78,397985.0,268.2484,268.6611,267.9045,268.042,397985.0
2023-03-16 12:10:00,272.78,273.2,272.59,272.98,467795.0,268.042,268.4547,267.8553,268.2386,467795.0
2023-03-16 12:15:00,272.99,274.25,272.89,274.04,669174.0,268.2484,269.4865,268.1501,269.2801,669174.0
2023-03-16 12:20:00,274.01,274.67,273.99,274.43,490311.0,269.2507,269.8992,269.231,269.6634,490311.0
2023-03-16 12:25:00,274.44,275.4,274.38,275.36,686132.0,269.6732,270.6165,269.6142,270.5772,686132.0
2023-03-16 12:30:00,275.36,275.72,274.78,274.88,754417.0,270.5772,270.931,270.0073,270.1055,754417.0
2023-03-16 12:35:00,274.87,275.29,274.39,275.25,547810.0,270.0957,270.5084,269.6241,270.4691,547810.0
2023-03-16 12:40:00,275.26,275.66,275.05,275.52,381516.0,270.4789,270.872,270.2726,270.7344,381516.0
2023-03-16 12:45:00,275.52,276.0,275.2,275.88,423820.0,270.7344,271.2061,270.42,271.0882,423820.0
2023-03-16 12:50:00,275.87,276.52,274.84,274.9,622989.0,271.0784,271.7171,270.0662,270.1252,622989.0
2023-03-16 12:55:00,274.88,275.3,274.46,275.18,293616.0,270.1055,270.5183,269.6928,270.4003,293616.0
2023-03-16 13:00:00,275.17,275.56,275.04,275.3,324350.0,270.3905,270.7737,270.2628,270.5183,324350.0
2023-03-16 13:05:00,275.3,275.41,274.64,274.85,430832.0,270.5183,270.6263,269.8697,270.0761,430832.0
2023-03-16 13:10:00,274.84,275.06,274.75,274.94,243511.0,270.0662,270.2824,269.9778,270.1645,243511.0
2023-03-16 13:15:00,274.96,275.14,274.21,274.63,372952.0,270.1842,270.361,269.4472,269.8599,372952.0
2023-03-16 13:20:00,274.64,274.91,274.46,274.81,275205.0,269.8697,270.135,269.6928,270.0368,275205.0
2023-03-16 13:25:00,274.8,274.85,274.4,274.44,201393.0,270.0269,270.0761,269.6339,269.6732,201393.0
2023-03-16 13:30:00,274.46,274.92,274.08,274.3,338328.0,269.6928,270.1449,269.3194,269.5356,338328.0
2023-03-16 13:35:00,274.3,274.75,274.17,274.75,230467.0,269.5356,269.9778,269.4079,269.9778,230467.0
2023-03-16 13:40:00,274.74,275.36,274.72,275.31,336677.0,269.968,270.5772,269.9483,270.5281,336677.0
2023-03-16 13:45:00,275.32,275.59,275.19,275.23,321263.0,270.5379,270.8032,270.4102,270.4495,321263.0
2023-03-16 13:50:00,275.26,275.73,274.84,275.47,370449.0,270.4789,270.9408,270.0662,270.6853,370449.0
2023-03-16 13:55:00,275.47,275.81,275.17,275.48,357613.0,270.6853,271.0194,270.3905,270.6951,357613.0
2023-03-16 14:00:00,275.5,276.0,275.16,275.77,374357.0,270.7148,271.2061,270.3807,270.9801,374357.0
2023-03-16 14:05:00,275.78,275.83,274.93,275.23,264494.0,270.9899,271.039,270.1547,270.4495,264494.0
2023-03-16 14:10:00,275.24,275.31,274.82,274.87,214673.0,270.4593,270.5281,270.0466,270.0957,214673.0
2023-03-16 14:15:00,274.88,274.99,274.51,274.84,313151.0,270.1055,270.2136,269.742,270.0662,313151.0
2023-03-16 14:20:00,274.84,275.06,274.77,274.93,219067.0,270.0662,270.2824,269.9975,270.1547,219067.0
2023-03-16 14:25:00,274.91,275.15,274.62,275.07,248160.0,270.135,270.3709,269.8501,270.2922,248160.0
2023-03-16 14:30:00,275.07,275.12,274.23,274.44,323965.0,270.2922,270.3414,269.4668,269.6732,323965.0
2023-03-16 14:35:00,274.44,275.04,274.4,274.78,243941.0,269.6732,270.2628,269.6339,270.0073,243941.0
2023-03-16 14:40:00,274.83,275.11,274.56,274.9,232266.0,270.0564,270.3316,269.7911,270.1252,232266.0
2023-03-16 14:45:00,274.93,274.94,274.72,274.8,164087.0,270.1547,270.1645,269.9483,270.0269,164087.0
2023-03-16 14:50:00,274.8,275.06,274.76,274.95,169945.0,270.0269,270.2824,269.9876,270.1743,169945.0
2023-03-16 14:55:00,274.96,275.61,274.95,275.36,276752.0,270.1842,270.8229,270.1743,270.5772,276752.0
2023-03-16 15:00:00,275.37,275.62,275.3,275.5,242133.0,270.587,270.8327,270.5183,270.7148,242133.0
2023-03-16 15:05:00,275.48,275.76,275.34,275.63,421273.0,270.6951,270.9703,270.5576,270.8425,421273.0
2023-03-16 15:10:00,275.63,275.83,275.54,275.64,396291.0,270.8425,271.039,270.7541,270.8523,396291.0
2023-03-16 15:15:00,275.64,275.83,275.51,275.65,433648.0,270.8523,271.039,270.7246,270.8622,433648.0
2023-03-16 15:20:00,275.66,276.56,275.65,276.23,521624.0,270.872,271.7564,270.8622,271.4321,521624.0
2023-03-16 15:25:00,276.22,276.36,275.74,276.28,414432.0,271.4223,271.5598,270.9506,271.4812,414432.0
2023-03-16 15:30:00,276.29,276.29,275.78,276.06,415281.0,271.4911,271.4911,270.9899,271.2651,415281.0
2023-03-16 15:35:00,276.06,276.12,275.73,276.04,382590.0,271.2651,271.324,270.9408,271.2454,382590.0
2023-03-16 15:40:00,276.01,276.48,275.96,276.33,540218.0,271.2159,271.6778,271.1668,271.5304,540218.0
2023-03-16 15:45:00,276.33,276.34,275.71,276.11,747578.0,271.5304,271.5402,270.9211,271.3142,747578.0
2023-03-16 15:50:00,276.12,276.34,275.47,275.82,933279.0,271.324,271.5402,270.6853,271.0292,933279.0
2023-03-16 15:55:00,275.8,276.47,275.3,276.22,1498512.0,271.0096,271.6679,270.5183,271.4223,1498512.0
2023-03-17 09:30:00,278.1,279.22,277.39,278.98,8631445.0,273.2696,274.3702,272.572,274.1343,8631445.0
2023-03-17 09:35:00,279.02,280.95,278.95,280.85,1141085.0,274.1736,276.0701,274.1049,275.9719,1141085.0
2023-03-17 09:40:00,280.82,280.89,278.17,278.7,917550.0,275.9424,276.0112,273.3384,273.8592,917550.0
2023-03-17 09:45:00,278.71,280.85,278.36,280.79,711907.0,273.869,275.9719,273.5251,275.9129,711907.0
2023-03-17 09:50:00,280.8,281.89,280.2,280.85,1195084.0,275.9227,276.9938,275.3331,275.9719,1195084.0
2023-03-17 09:55:00,280.86,281.77,280.47,281.52,688057.0,275.9817,276.8759,275.5985,276.6302,688057.0
2023-03-17 10:00:00,281.55,282.27,281.43,281.9,741330.0,276.6597,277.3672,276.5418,277.0036,741330.0
2023-03-17 10:05:00,281.89,282.4,281.61,282.37,581406.0,276.9938,277.4949,276.7187,277.4655,581406.0
2023-03-17 10:10:00,282.37,282.79,281.9,282.49,808205.0,277.4655,277.8782,277.0036,277.5834,808205.0
2023-03-17 10:15:00,282.47,283.33,282.39,282.64,859975.0,277.5637,278.4088,277.4851,277.7308,859975.0
2023-03-17 10:20:00,282.65,283.14,282.12,282.54,723638.0,277.7406,278.2221,277.2198,277.6325,723638.0
2023-03-17 10:25:00,282.54,282.66,281.74,282.23,702350.0,277.6325,277.7504,276.8464,277.3279,702350.0
2023-03-17 10:30:00,282.25,282.75,280.86,281.0,656411.0,277.3475,277.8389,275.9817,276.1193,656411.0
2023-03-17 10:35:00,281.0,281.02,280.45,280.97,568201.0,276.1193,276.1389,275.5788,276.0898,568201.0
2023-03-17 10:40:00,280.98,281.08,280.12,280.21,394804.0,276.0996,276.1979,275.2545,275.343,394804.0
2023-03-17 10:45:00,280.2,280.45,279.21,280.28,760936.0,275.3331,275.5788,274.3603,275.4118,760936.0
2023-03-17 10:50:00,280.28,280.74,279.64,280.06,393257.0,275.4118,275.8638,274.7829,275.1956,393257.0
2023-03-17 10:55:00,280.07,280.95,279.65,280.55,403868.0,275.2054,276.0701,274.7927,275.6771,403868.0
2023-03-17 11:00:00,280.59,280.59,279.21,279.59,405701.0,275.7164,275.7164,274.3603,274.7337,405701.0
2023-03-17 11:05:00,279.59,279.63,278.92,279.0,493865.0,274.7337,274.773,274.0754,274.154,493865.0
2023-03-17 11:10:00,279.0,279.72,278.72,279.22,359647.0,274.154,274.8615,273.8789,274.3702,359647.0
2023-03-17 11:15:00,279.22,279.53,278.88,279.06,281747.0,274.3702,274.6748,274.0361,274.2129,281747.0
2023-03-17 11:20:00,279.07,279.24,277.54,277.54,605987.0,274.2228,274.3898,272.7193,272.7193,605987.0
2023-03-17 11:25:00,277.54,277.75,276.95,277.52,617875.0,272.7193,272.9257,272.1396,272.6997,617875.0
2023-03-17 11:30:00,277.54,278.39,277.45,278.21,378173.0,272.7193,273.5546,272.6309,273.3777,378173.0
2023-03-17 11:35:00,278.2,278.21,276.98,277.06,322406.0,273.3679,273.3777,272.1691,272.2477,322406.0
2023-03-17 11:40:00,277.1,277.23,276.32,276.4,393972.0,272.287,272.4147,271.5205,271.5991,393972.0
2023-03-17 11:45:00,276.41,277.09,276.37,276.95,337090.0,271.609,272.2772,271.5697,272.1396,337090.0
2023-03-17 11:50:00,276.95,277.49,276.87,277.24,348905.0,272.1396,272.6702,272.061,272.4246,348905.0
2023-03-17 11:55:00,277.23,277.8,277.1,277.48,297147.0,272.4147,272.9748,272.287,272.6604,297147.0
2023-03-17 12:00:00,277.49,277.96,277.26,277.89,288654.0,272.6702,273.1321,272.4442,273.0633,288654.0
2023-03-17 12:05:00,277.87,278.42,277.35,278.31,278786.0,273.0436,273.5841,272.5326,273.476,278786.0
2023-03-17 12:10:00,278.31,278.33,277.75,277.83,264164.0,273.476,273.4956,272.9257,273.0043,264164.0
2023-03-17 12:15:00,277.83,278.0,276.88,277.09,267946.0,273.0043,273.1714,272.0708,272.2772,267946.0
2023-03-17 12:20:00,277.07,277.43,276.95,277.25,196654.0,272.2575,272.6113,272.1396,272.4344,196654.0
2023-03-17 12:25:00,277.27,278.0,277.22,277.74,211496.0,272.454,273.1714,272.4049,272.9159,211496.0
2023-03-17 12:30:00,277.77,278.95,277.75,278.54,365781.0,272.9454,274.1049,272.9257,273.702,365781.0
2023-03-17 12:35:00,278.5,278.58,278.23,278.36,180522.0,273.6627,273.7413,273.3974,273.5251,180522.0
2023-03-17 12:40:00,278.37,278.89,278.2,278.89,173216.0,273.5349,274.0459,273.3679,274.0459,173216.0
2023-03-17 12:45:00,278.89,279.01,278.46,278.85,187584.0,274.0459,274.1638,273.6234,274.0066,187584.0
2023-03-17 12:50:00,278.84,279.11,277.94,277.97,317719.0,273.9968,274.2621,273.1124,273.1419,317719.0
2023-03-17 12:55:00,277.97,278.79,277.94,278.54,188590.0,273.1419,273.9476,273.1124,273.702,188590.0
2023-03-17 13:00:00,278.56,279.1,278.56,279.1,186863.0,273.7216,274.2523,273.7216,274.2523,186863.0
2023-03-17 13:05:00,279.1,279.49,278.97,279.37,324230.0,274.2523,274.6355,274.1245,274.5176,324230.0
2023-03-17 13:10:00,279.36,280.45,279.32,280.44,434235.0,274.5077,275.5788,274.4684,275.569,434235.0
2023-03-17 13:15:00,280.44,280.65,279.82,280.09,414883.0,275.569,275.7753,274.9597,275.2251,414883.0
2023-03-17 13:20:00,280.11,280.87,280.0,280.32,348890.0,275.2447,275.9915,275.1366,275.4511,348890.0
2023-03-17 13:25:00,280.32,280.33,279.91,279.99,228520.0,275.4511,275.4609,275.0482,275.1268,228520.0
2023-03-17 13:30:00,280.01,280.66,279.81,279.94,298841.0,275.1464,275.7852,274.9499,275.0777,298841.0
2023-03-17 13:35:00,279.93,280.2,279.53,280.19,195665.0,275.0678,275.3331,274.6748,275.3233,195665.0
2023-03-17 13:40:00,280.19,280.2,279.25,280.12,248075.0,275.3233,275.3331,274.3996,275.2545,248075.0
2023-03-17 13:45:00,280.12,280.38,279.97,280.27,252663.0,275.2545,275.51,275.1071,275.4019,252663.0
2023-03-17 13:50:00,280.29,280.35,279.77,279.85,223765.0,275.4216,275.4805,274.9106,274.9892,223765.0
2023-03-17 13:55:00,279.82,280.59,279.82,280.59,274804.0,274.9597,275.7164,274.9597,275.7164,274804.0
2023-03-17 14:00:00,280.6,281.21,280.53,280.53,370698.0,275.7262,276.3256,275.6574,275.6574,370698.0
2023-03-17 14:05:00,280.53,280.65,279.69,280.03,284375.0,275.6574,275.7753,274.832,275.1661,284375.0
2023-03-17 14:10:00,280.0,280.06,279.36,279.38,197857.0,275.1366,275.1956,274.5077,274.5274,197857.0
2023-03-17 14:15:00,279.41,279.65,279.22,279.34,224598.0,274.5569,274.7927,274.3702,274.4881,224598.0
2023-03-17 14:20:00,279.36,279.47,278.61,278.64,277258.0,274.5077,274.6158,273.7708,273.8002,277258.0
2023-03-17 14:25:00,278.65,278.65,278.19,278.28,312612.0,273.8101,273.8101,273.3581,273.4465,312612.0
2023-03-17 14:30:00,278.29,278.55,278.06,278.45,282178.0,273.4563,273.7118,273.2303,273.6135,282178.0
2023-03-17 14:35:00,278.45,278.52,277.92,278.23,213553.0,273.6135,273.6823,273.0927,273.3974,213553.0
2023-03-17 14:40:00,278.21,278.33,277.99,278.04,188148.0,273.3777,273.4956,273.1615,273.2107,188148.0
2023-03-17 14:45:00,278.03,278.03,277.58,277.7,251638.0,273.2008,273.2008,272.7587,272.8766,251638.0
2023-03-17 14:50:00,277.68,277.94,276.89,277.82,401258.0,272.8569,273.1124,272.0806,272.9945,401258.0
2023-03-17 14:55:00,277.82,278.5,277.82,278.1,337899.0,272.9945,273.6627,272.9945,273.2696,337899.0
2023-03-17 15:00:00,278.13,278.41,277.97,278.35,240540.0,273.2991,273.5742,273.1419,273.5153,240540.0
2023-03-17 15:05:00,278.39,278.59,277.93,278.46,269141.0,273.5546,273.7511,273.1026,273.6234,269141.0
2023-03-17 15:10:00,278.45,278.95,278.28,278.85,441878.0,273.6135,274.1049,273.4465,274.0066,441878.0
2023-03-17 15:15:00,278.84,279.52,278.54,279.09,391173.0,273.9968,274.665,273.702,274.2424,391173.0
2023-03-17 15:20:00,279.07,279.48,278.81,279.31,325363.0,274.2228,274.6257,273.9673,274.4586,325363.0
2023-03-17 15:25:00,279.31,279.4,278.85,279.08,241050.0,274.4586,274.547,274.0066,274.2326,241050.0
2023-03-17 15:30:00,279.05,279.08,278.09,278.47,310430.0,274.2031,274.2326,273.2598,273.6332,310430.0
2023-03-17 15:35:00,278.48,278.5,277.78,277.86,275903.0,273.643,273.6627,272.9552,273.0338,275903.0
2023-03-17 15:40:00,277.84,278.34,277.83,278.24,366559.0,273.0141,273.5055,273.0043,273.4072,366559.0
2023-03-17 15:45:00,278.21,278.23,277.43,277.49,420885.0,273.3777,273.3974,272.6113,272.6702,420885.0
2023-03-17 15:50:00,277.46,278.77,277.39,278.69,706360.0,272.6407,273.928,272.572,273.8494,706360.0
2023-03-17 15:55:00,278.69,279.43,278.67,279.42,1829520.0,273.8494,274.5765,273.8297,274.5667,1829520.0
2023-03-20 09:30:00,277.05,277.48,274.6,274.64,1547322.0,272.2379,272.6604,269.8304,269.8697,1547322.0
2023-03-20 09:35:00,274.66,275.86,274.17,275.58,698392.0,269.8894,271.0685,269.4079,270.7934,698392.0
2023-03-20 09:40:00,275.56,275.64,273.38,273.96,506574.0,270.7737,270.8523,268.6316,269.2015,506574.0
2023-03-20 09:45:00,273.97,274.44,273.03,273.36,629829.0,269.2114,269.6732,268.2877,268.612,629829.0
2023-03-20 09:50:00,273.35,273.53,272.24,272.27,630621.0,268.6021,268.779,267.5114,267.5409,630621.0
2023-03-20 09:55:00,272.26,272.5,271.17,271.56,743948.0,267.5311,267.7669,266.46,266.8432,743948.0
2023-03-20 10:00:00,271.56,273.32,271.53,273.01,789387.0,266.8432,268.5726,266.8137,268.268,789387.0
2023-03-20 10:05:00,272.99,273.4,272.04,272.11,495845.0,268.2484,268.6513,267.3149,267.3837,495845.0
2023-03-20 10:10:00,272.09,273.07,271.81,272.63,409686.0,267.364,268.327,267.0889,267.8946,409686.0
2023-03-20 10:15:00,272.65,272.95,271.4,271.52,450741.0,267.9143,268.2091,266.686,266.8039,450741.0
2023-03-20 10:20:00,271.53,272.4,271.43,272.34,418552.0,266.8137,267.6686,266.7155,267.6097,418552.0
2023-03-20 10:25:00,272.31,272.41,271.51,271.58,520036.0,267.5802,267.6785,266.7941,266.8629,520036.0
2023-03-20 10:30:00,271.56,272.39,271.17,271.17,429621.0,266.8432,267.6588,266.46,266.46,429621.0
2023-03-20 10:35:00,271.17,271.34,269.85,270.06,748128.0,266.46,266.627,265.1629,265.3693,748128.0
2023-03-20 10:40:00,270.09,270.61,269.99,270.24,503869.0,265.3987,265.9097,265.3005,265.5461,503869.0
2023-03-20 10:45:00,270.24,271.2,269.95,271.18,525333.0,265.5461,266.4895,265.2612,266.4698,525333.0
2023-03-20 10:50:00,271.19,271.38,270.42,270.77,332447.0,266.4796,266.6663,265.723,266.0669,332447.0
2023-03-20 10:55:00,270.75,270.95,270.51,270.56,273204.0,266.0473,266.2438,265.8115,265.8606,273204.0
2023-03-20 11:00:00,270.57,271.33,270.31,271.13,523681.0,265.8704,266.6172,265.6149,266.4207,523681.0
2023-03-20 11:05:00,271.12,271.68,271.05,271.4,379902.0,266.4109,266.9611,266.3421,266.686,379902.0
2023-03-20 11:10:00,271.4,271.86,271.08,271.81,400980.0,266.686,267.138,266.3716,267.0889,400980.0
2023-03-20 11:15:00,271.81,272.3,271.56,272.28,418493.0,267.0889,267.5704,266.8432,267.5507,418493.0
2023-03-20 11:20:00,272.3,272.59,272.28,272.57,385910.0,267.5704,267.8553,267.5507,267.8357,385910.0
2023-03-20 11:25:00,272.57,273.53,272.51,273.5,419647.0,267.8357,268.779,267.7767,268.7495,419647.0
2023-03-20 11:30:00,273.49,273.84,272.52,272.68,511603.0,268.7397,269.0836,267.7865,267.9438,511603.0
2023-03-20 11:35:00,272.69,273.12,272.45,272.74,286245.0,267.9536,268.3761,267.7178,268.0027,286245.0
2023-03-20 11:40:00,272.73,273.05,271.96,271.97,261600.0,267.9929,268.3073,267.2363,267.2461,261600.0
2023-03-20 11:45:00,271.97,272.21,271.55,271.71,234786.0,267.2461,267.4819,266.8334,266.9906,234786.0
2023-03-20 11:50:00,271.71,271.85,271.14,271.15,175244.0,266.9906,267.1282,266.4305,266.4403,175244.0
2023-03-20 11:55:00,271.16,271.36,270.82,271.05,290829.0,266.4502,266.6467,266.1161,266.3421,290829.0
2023-03-20 12:00:00,271.04,271.14,270.8,271.02,189414.0,266.3322,266.4305,266.0964,266.3126,189414.0
2023-03-20 12:05:00,271.0,271.07,270.49,270.52,276775.0,266.2929,266.3617,265.7918,265.8213,276775.0
2023-03-20 12:10:00,270.5,270.53,269.92,270.51,321211.0,265.8016,265.8311,265.2317,265.8115,321211.0
2023-03-20 12:15:00,270.52,271.14,270.52,271.13,276638.0,265.8213,266.4305,265.8213,266.4207,276638.0
2023-03-20 12:20:00,271.14,271.17,270.8,270.94,235958.0,266.4305,266.46,266.0964,266.234,235958.0
2023-03-20 12:25:00,270.93,271.23,270.61,271.15,255542.0,266.2242,266.5189,265.9097,266.4403,255542.0
2023-03-20 12:30:00,271.13,271.33,271.0,271.11,226822.0,266.4207,266.6172,266.2929,266.401,226822.0
2023-03-20 12:35:00,271.1,271.27,270.88,271.12,207915.0,266.3912,266.5583,266.175,266.4109,207915.0
2023-03-20 12:40:00,271.11,271.18,270.75,271.02,167907.0,266.401,266.4698,266.0473,266.3126,167907.0
2023-03-20 12:45:00,271.01,271.04,270.6,270.95,185790.0,266.3028,266.3322,265.8999,266.2438,185790.0
2023-03-20 12:50:00,270.95,271.34,270.85,270.9,306242.0,266.2438,266.627,266.1455,266.1947,306242.0
2023-03-20 12:55:00,270.9,271.22,270.79,270.8,192384.0,266.1947,266.5091,266.0866,266.0964,192384.0
2023-03-20 13:00:00,270.82,271.07,270.7,270.87,188231.0,266.1161,266.3617,265.9982,266.1652,188231.0
2023-03-20 13:05:00,270.86,271.49,270.81,270.94,275330.0,266.1554,266.7744,266.1062,266.234,275330.0
2023-03-20 13:10:00,270.94,271.15,270.92,271.0,146741.0,266.234,266.4403,266.2143,266.2929,146741.0
2023-03-20 13:15:00,271.01,271.24,270.87,271.03,126267.0,266.3028,266.5288,266.1652,266.3224,126267.0
2023-03-20 13:20:00,271.04,271.11,270.86,271.09,139179.0,266.3322,266.401,266.1554,266.3814,139179.0
2023-03-20 13:25:00,271.08,271.22,270.85,271.07,188874.0,266.3716,266.5091,266.1455,266.3617,188874.0
2023-03-20 13:30:00,271.07,271.22,270.98,271.03,157971.0,266.3617,266.5091,266.2733,266.3224,157971.0
2023-03-20 13:35:00,271.03,271.22,270.84,271.13,182445.0,266.3224,266.5091,266.1357,266.4207,182445.0
2023-03-20 13:40:00,271.15,271.51,271.08,271.45,245814.0,266.4403,266.7941,266.3716,266.7351,245814.0
2023-03-20 13:45:00,271.44,271.45,271.03,271.25,212783.0,266.7253,266.7351,266.3224,266.5386,212783.0
2023-03-20 13:50:00,271.26,271.34,270.98,271.08,144453.0,266.5484,266.627,266.2733,266.3716,144453.0
2023-03-20 13:55:00,271.12,271.45,271.12,271.35,165421.0,266.4109,266.7351,266.4109,266.6369,165421.0
2023-03-20 14:00:00,271.34,271.43,271.01,271.11,237142.0,266.627,266.7155,266.3028,266.401,237142.0
2023-03-20 14:05:00,271.12,271.26,270.93,271.07,190519.0,266.4109,266.5484,266.2242,266.3617,190519.0
2023-03-20 14:10:00,271.07,271.44,271.0,271.22,166195.0,266.3617,266.7253,266.2929,266.5091,166195.0
2023-03-20 14:15:00,271.22,271.29,271.0,271.18,242184.0,266.5091,266.5779,266.2929,266.4698,242184.0
2023-03-20 14:20:00,271.19,271.37,271.09,271.23,239368.0,266.4796,266.6565,266.3814,266.5189,239368.0
2023-03-20 14:25:00,271.24,271.24,271.01,271.09,170907.0,266.5288,266.5288,266.3028,266.3814,170907.0
2023-03-20 14:30:00,271.1,271.22,270.65,270.96,250006.0,266.3912,266.5091,265.949,266.2536,250006.0
2023-03-20 14:35:00,270.96,270.96,270.42,270.45,191588.0,266.2536,266.2536,265.723,265.7525,191588.0
2023-03-20 14:40:00,270.44,270.78,270.27,270.67,188287.0,265.7427,266.0768,265.5756,265.9687,188287.0
2023-03-20 14:45:00,270.68,270.86,270.53,270.56,152238.0,265.9785,266.1554,265.8311,265.8606,152238.0
2023-03-20 14:50:00,270.57,271.2,270.54,270.85,163173.0,265.8704,266.4895,265.8409,266.1455,163173.0
2023-03-20 14:55:00,270.85,271.1,270.77,270.86,251484.0,266.1455,266.3912,266.0669,266.1554,251484.0
2023-03-20 15:00:00,270.84,271.02,270.69,270.99,188803.0,266.1357,266.3126,265.9883,266.2831,188803.0
2023-03-20 15:05:00,270.99,271.29,270.82,270.88,209655.0,266.2831,266.5779,266.1161,266.175,209655.0
2023-03-20 15:10:00,270.89,270.9,270.58,270.63,198318.0,266.1849,266.1947,265.8802,265.9294,198318.0
2023-03-20 15:15:00,270.62,270.99,270.51,270.9,239585.0,265.9195,266.2831,265.8115,266.1947,239585.0
2023-03-20 15:20:00,270.9,270.97,270.27,270.34,225376.0,266.1947,266.2635,265.5756,265.6444,225376.0
2023-03-20 15:25:00,270.33,270.85,270.33,270.68,353021.0,265.6346,266.1455,265.6346,265.9785,353021.0
2023-03-20 15:30:00,270.66,270.81,270.3,270.72,295135.0,265.9588,266.1062,265.6051,266.0178,295135.0
2023-03-20 15:35:00,270.72,270.85,270.52,270.78,282520.0,266.0178,266.1455,265.8213,266.0768,282520.0
2023-03-20 15:40:00,270.78,271.15,270.75,270.92,301159.0,266.0768,266.4403,266.0473,266.2143,301159.0
2023-03-20 15:45:00,270.93,271.82,270.81,271.6,403932.0,266.2242,267.0987,266.1062,266.8825,403932.0
2023-03-20 15:50:00,271.62,272.1,271.59,271.84,615475.0,266.9022,267.3738,266.8727,267.1184,615475.0
2023-03-20 15:55:00,271.86,272.24,271.8,272.23,1241334.0,267.138,267.5114,267.079,267.5016,1241334.0
2023-03-21 09:30:00,274.89,275.0,273.84,274.66,998454.0,270.1154,270.2235,269.0836,269.8894,998454.0
2023-03-21 09:35:00,274.66,274.75,273.37,273.63,414881.0,269.8894,269.9778,268.6218,268.8773,414881.0
2023-03-21 09:40:00,273.62,274.44,272.93,273.63,448799.0,268.8674,269.6732,268.1894,268.8773,448799.0
2023-03-21 09:45:00,273.63,273.75,272.81,273.57,301182.0,268.8773,268.9952,268.0715,268.8183,301182.0
2023-03-21 09:50:00,273.61,273.78,272.92,273.65,308882.0,268.8576,269.0247,268.1796,268.8969,308882.0
2023-03-21 09:55:00,273.65,273.97,273.32,273.88,203417.0,268.8969,269.2114,268.5726,269.1229,203417.0
2023-03-21 10:00:00,273.89,274.34,273.19,273.5,344236.0,269.1327,269.5749,268.4449,268.7495,344236.0
2023-03-21 10:05:00,273.53,273.58,272.11,272.85,454059.0,268.779,268.8281,267.3837,268.1108,454059.0
2023-03-21 10:10:00,272.85,273.23,272.01,272.03,312021.0,268.1108,268.4842,267.2854,267.3051,312021.0
2023-03-21 10:15:00,272.03,272.17,271.64,271.9,503462.0,267.3051,267.4426,266.9218,267.1773,503462.0
2023-03-21 10:20:00,271.92,271.94,271.01,271.07,301341.0,267.197,267.2166,266.3028,266.3617,301341.0
2023-03-21 10:25:00,271.07,271.18,270.17,270.36,451969.0,266.3617,266.4698,265.4774,265.6641,451969.0
2023-03-21 10:30:00,270.37,270.6,269.51,269.68,453755.0,265.6739,265.8999,264.8288,264.9959,453755.0
2023-03-21 10:35:00,269.68,270.33,269.54,270.11,336089.0,264.9959,265.6346,264.8583,265.4184,336089.0
2023-03-21 10:40:00,270.11,270.28,269.61,269.96,347984.0,265.4184,265.5854,264.9271,265.271,347984.0
2023-03-21 10:45:00,269.97,270.86,269.92,270.81,327544.0,265.2808,266.1554,265.2317,266.1062,327544.0
2023-03-21 10:50:00,270.81,271.04,270.18,270.25,351591.0,266.1062,266.3322,265.4872,265.556,351591.0
2023-03-21 10:55:00,270.26,270.91,270.25,270.88,227996.0,265.5658,266.2045,265.556,266.175,227996.0
2023-03-21 11:00:00,270.9,271.09,270.59,270.72,214524.0,266.1947,266.3814,265.8901,266.0178,214524.0
2023-03-21 11:05:00,270.75,271.1,270.62,270.85,190855.0,266.0473,266.3912,265.9195,266.1455,190855.0
2023-03-21 11:10:00,270.85,271.34,270.85,271.19,206531.0,266.1455,266.627,266.1455,266.4796,206531.0
2023-03-21 11:15:00,271.19,271.5,271.18,271.38,250829.0,266.4796,266.7843,266.4698,266.6663,250829.0
2023-03-21 11:20:00,271.37,271.46,270.55,270.79,225706.0,266.6565,266.745,265.8508,266.0866,225706.0
2023-03-21 11:25:00,270.8,270.86,270.43,270.68,265682.0,266.0964,266.1554,265.7328,265.9785,265682.0
2023-03-21 11:30:00,270.68,271.12,270.5,270.98,178865.0,265.9785,266.4109,265.8016,266.2733,178865.0
2023-03-21 11:35:00,270.98,271.1,269.98,270.01,300293.0,266.2733,266.3912,265.2907,265.3201,300293.0
2023-03-21 11:40:00,270.01,270.46,269.68,269.82,292667.0,265.3201,265.7623,264.9959,265.1334,292667.0
2023-03-21 11:45:00,269.84,270.2,269.69,270.12,187720.0,265.1531,265.5068,265.0057,265.4282,187720.0
2023-03-21 11:50:00,270.15,270.57,270.1,270.4,192338.0,265.4577,265.8704,265.4086,265.7034,192338.0
2023-03-21 11:55:00,270.39,270.59,270.16,270.23,165167.0,265.6935,265.8901,265.4675,265.5363,165167.0
2023-03-21 12:00:00,270.24,270.42,270.04,270.09,171531.0,265.5461,265.723,265.3496,265.3987,171531.0
2023-03-21 12:05:00,270.06,270.63,270.04,270.57,152009.0,265.3693,265.9294,265.3496,265.8704,152009.0
2023-03-21 12:10:00,270.57,271.02,270.55,270.85,160030.0,265.8704,266.3126,265.8508,266.1455,160030.0
2023-03-21 12:15:00,270.88,271.15,270.8,270.96,169014.0,266.175,266.4403,266.0964,266.2536,169014.0
2023-03-21 12:20:00,270.97,271.38,270.9,271.26,186240.0,266.2635,266.6663,266.1947,266.5484,186240.0
2023-03-21 12:25:00,271.27,271.77,271.18,271.51,209979.0,266.5583,267.0496,266.4698,266.7941,209979.0
2023-03-21 12:30:00,271.52,272.04,271.52,271.81,262933.0,266.8039,267.3149,266.8039,267.0889,262933.0
2023-03-21 12:35:00,271.83,271.88,271.56,271.67,190842.0,267.1085,267.1577,266.8432,266.9513,190842.0
2023-03-21 12:40:00,271.67,271.67,271.33,271.4,156069.0,266.9513,266.9513,266.6172,266.686,156069.0
2023-03-21 12:45:00,271.4,271.45,271.18,271.33,160701.0,266.686,266.7351,266.4698,266.6172,160701.0
2023-03-21 12:50:00,271.33,271.71,271.27,271.49,159941.0,266.6172,266.9906,266.5583,266.7744,159941.0
2023-03-21 12:55:00,271.49,271.93,271.48,271.88,172318.0,266.7744,267.2068,266.7646,267.1577,172318.0
2023-03-21 13:00:00,271.89,272.11,271.76,272.06,164883.0,267.1675,267.3837,267.0397,267.3345,164883.0
2023-03-21 13:05:00,272.05,272.49,271.95,272.37,158065.0,267.3247,267.7571,267.2264,267.6391,158065.0
2023-03-21 13:10:00,272.38,272.79,272.38,272.66,170761.0,267.649,268.0519,267.649,267.9241,170761.0
2023-03-21 13:15:00,272.69,272.76,272.15,272.26,157914.0,267.9536,268.0224,267.423,267.5311,157914.0
2023-03-21 13:20:00,272.26,272.39,271.79,271.86,161858.0,267.5311,267.6588,267.0692,267.138,161858.0
2023-03-21 13:25:00,271.86,271.96,271.51,271.53,175184.0,267.138,267.2363,266.7941,266.8137,175184.0
2023-03-21 13:30:00,271.54,271.81,271.32,271.35,280494.0,266.8236,267.0889,266.6074,266.6369,280494.0
2023-03-21 13:35:00,271.34,271.91,271.32,271.55,191530.0,266.627,267.1871,266.6074,266.8334,191530.0
2023-03-21 13:40:00,271.54,271.77,271.52,271.7,115177.0,266.8236,267.0496,266.8039,266.9808,115177.0
2023-03-21 13:45:00,271.7,271.73,271.33,271.57,177821.0,266.9808,267.0103,266.6172,266.853,177821.0
2023-03-21 13:50:00,271.55,271.67,271.3,271.43,121616.0,266.8334,266.9513,266.5877,266.7155,121616.0
2023-03-21 13:55:00,271.43,271.46,270.95,270.96,169924.0,266.7155,266.745,266.2438,266.2536,169924.0
2023-03-21 14:00:00,270.97,271.58,270.94,271.54,170566.0,266.2635,266.8629,266.234,266.8236,170566.0
2023-03-21 14:05:00,271.53,271.76,271.29,271.53,154123.0,266.8137,267.0397,266.5779,266.8137,154123.0
2023-03-21 14:10:00,271.52,271.68,271.33,271.41,112523.0,266.8039,266.9611,266.6172,266.6958,112523.0
2023-03-21 14:15:00,271.43,271.7,271.38,271.5,136825.0,266.7155,266.9808,266.6663,266.7843,136825.0
2023-03-21 14:20:00,271.5,271.68,271.48,271.59,120366.0,266.7843,266.9611,266.7646,266.8727,120366.0
2023-03-21 14:25:00,271.59,271.76,271.51,271.62,158775.0,266.8727,267.0397,266.7941,266.9022,158775.0
2023-03-21 14:30:00,271.64,271.71,271.57,271.66,109358.0,266.9218,266.9906,266.853,266.9415,109358.0
2023-03-21 14:35:00,271.66,271.74,271.26,271.35,127991.0,266.9415,267.0201,266.5484,266.6369,127991.0
2023-03-21 14:40:00,271.37,271.56,271.3,271.39,134773.0,266.6565,266.8432,266.5877,266.6762,134773.0
2023-03-21 14:45:00,271.39,271.68,271.36,271.67,114562.0,266.6762,266.9611,266.6467,266.9513,114562.0
2023-03-21 14:50:00,271.69,272.05,271.69,271.97,156802.0,266.971,267.3247,266.971,267.2461,156802.0
2023-03-21 14:55:00,271.97,272.42,271.97,272.06,196997.0,267.2461,267.6883,267.2461,267.3345,196997.0
2023-03-21 15:00:00,272.05,272.34,272.02,272.28,112622.0,267.3247,267.6097,267.2952,267.5507,112622.0
2023-03-21 15:05:00,272.3,272.48,272.27,272.4,136880.0,267.5704,267.7472,267.5409,267.6686,136880.0
2023-03-21 15:10:00,272.42,272.8,272.3,272.61,198775.0,267.6883,268.0617,267.5704,267.875,198775.0
2023-03-21 15:15:00,272.63,272.91,272.54,272.91,152366.0,267.8946,268.1698,267.8062,268.1698,152366.0
2023-03-21 15:20:00,272.9,273.06,272.71,272.83,226107.0,268.1599,268.3172,267.9732,268.0912,226107.0
2023-03-21 15:25:00,272.83,273.05,272.77,272.96,202707.0,268.0912,268.3073,268.0322,268.2189,202707.0
2023-03-21 15:30:00,272.97,273.08,272.71,272.75,200513.0,268.2287,268.3368,267.9732,268.0125,200513.0
2023-03-21 15:35:00,272.75,273.24,272.73,273.21,302359.0,268.0125,268.494,267.9929,268.4646,302359.0
2023-03-21 15:40:00,273.24,273.65,273.14,273.6,411259.0,268.494,268.8969,268.3958,268.8478,411259.0
2023-03-21 15:45:00,273.58,273.59,273.26,273.39,249854.0,268.8281,268.838,268.5137,268.6414,249854.0
2023-03-21 15:50:00,273.37,273.8,273.16,273.59,482833.0,268.6218,269.0443,268.4154,268.838,482833.0
2023-03-21 15:55:00,273.63,273.84,273.2,273.79,922340.0,268.8773,269.0836,268.4547,269.0345,922340.0
2023-03-22 09:30:00,273.4,274.06,273.09,273.75,606232.0,268.6513,269.2998,268.3466,268.9952,606232.0
2023-03-22 09:35:00,273.79,273.83,272.62,272.94,284600.0,269.0345,269.0738,267.8848,268.1992,284600.0
2023-03-22 09:40:00,272.96,273.51,272.76,273.08,198989.0,268.2189,268.7593,268.0224,268.3368,198989.0
2023-03-22 09:45:00,273.07,274.24,273.06,273.87,298286.0,268.327,269.4767,268.3172,269.1131,298286.0
2023-03-22 09:50:00,273.86,274.16,273.28,273.4,217152.0,269.1033,269.3981,268.5333,268.6513,217152.0
2023-03-22 09:55:00,273.42,273.43,272.94,273.14,211270.0,268.6709,268.6807,268.1992,268.3958,211270.0
2023-03-22 10:00:00,273.13,273.48,272.85,273.16,144688.0,268.3859,268.7299,268.1108,268.4154,144688.0
2023-03-22 10:05:00,273.16,273.75,273.13,273.49,191073.0,268.4154,268.9952,268.3859,268.7397,191073.0
2023-03-22 10:10:00,273.47,274.42,273.33,274.31,254908.0,268.72,269.6535,268.5825,269.5455,254908.0
2023-03-22 10:15:00,274.31,274.99,274.17,274.94,419778.0,269.5455,270.2136,269.4079,270.1645,419778.0
2023-03-22 10:20:00,274.95,276.2,274.94,276.13,559326.0,270.1743,271.4026,270.1645,271.3338,559326.0
2023-03-22 10:25:00,276.12,277.15,275.91,276.93,584946.0,271.324,272.3361,271.1177,272.1199,584946.0
2023-03-22 10:30:00,276.96,277.3,276.61,276.77,384733.0,272.1494,272.4835,271.8055,271.9627,384733.0
2023-03-22 10:35:00,276.78,277.0,276.3,277.0,361443.0,271.9725,272.1887,271.5009,272.1887,361443.0
2023-03-22 10:40:00,276.99,277.04,276.56,276.67,214065.0,272.1789,272.228,271.7564,271.8645,214065.0
2023-03-22 10:45:00,276.66,276.7,275.92,275.95,296697.0,271.8546,271.8939,271.1275,271.157,296697.0
2023-03-22 10:50:00,275.95,276.18,275.7,275.92,327977.0,271.157,271.383,270.9113,271.1275,327977.0
2023-03-22 10:55:00,275.91,276.11,275.57,276.09,289516.0,271.1177,271.3142,270.7836,271.2945,289516.0
2023-03-22 11:00:00,276.07,276.27,275.82,276.16,192710.0,271.2749,271.4714,271.0292,271.3633,192710.0
2023-03-22 11:05:00,276.18,276.24,275.93,276.13,110898.0,271.383,271.4419,271.1373,271.3338,110898.0
2023-03-22 11:10:00,276.13,276.28,275.6,276.0,175066.0,271.3338,271.4812,270.813,271.2061,175066.0
2023-03-22 11:15:00,275.97,276.22,275.93,276.0,103767.0,271.1766,271.4223,271.1373,271.2061,103767.0
2023-03-22 11:20:00,276.0,276.54,275.92,276.5,151071.0,271.2061,271.7367,271.1275,271.6974,151071.0
2023-03-22 11:25:00,276.52,276.6,276.13,276.24,153425.0,271.7171,271.7957,271.3338,271.4419,153425.0
2023-03-22 11:30:00,276.24,276.81,276.2,276.69,150367.0,271.4419,272.002,271.4026,271.8841,150367.0
2023-03-22 11:35:00,276.68,277.5,276.68,277.4,244341.0,271.8743,272.68,271.8743,272.5818,244341.0
2023-03-22 11:40:00,277.42,277.95,277.29,277.78,295649.0,272.6014,273.1222,272.4737,272.9552,295649.0
2023-03-22 11:45:00,277.78,278.24,277.67,278.06,316288.0,272.9552,273.4072,272.8471,273.2303,316288.0
2023-03-22 11:50:00,278.05,278.26,277.97,278.05,205082.0,273.2205,273.4268,273.1419,273.2205,205082.0
2023-03-22 11:55:00,278.05,278.16,277.77,277.85,173897.0,273.2205,273.3286,272.9454,273.024,173897.0
2023-03-22 12:00:00,277.86,277.89,277.28,277.32,202108.0,273.0338,273.0633,272.4639,272.5032,202108.0
2023-03-22 12:05:00,277.34,277.35,276.89,277.0,167807.0,272.5228,272.5326,272.0806,272.1887,167807.0
2023-03-22 12:10:00,277.01,277.13,276.25,276.33,180953.0,272.1986,272.3165,271.4518,271.5304,180953.0
2023-03-22 12:15:00,276.32,276.64,276.28,276.3,208756.0,271.5205,271.835,271.4812,271.5009,208756.0
2023-03-22 12:20:00,276.28,276.48,275.9,276.12,231349.0,271.4812,271.6778,271.1078,271.324,231349.0
2023-03-22 12:25:00,276.14,276.36,275.85,275.85,207244.0,271.3437,271.5598,271.0587,271.0587,207244.0
2023-03-22 12:30:00,275.85,276.31,275.76,276.31,153280.0,271.0587,271.5107,270.9703,271.5107,153280.0
2023-03-22 12:35:00,276.29,276.44,276.06,276.4,203977.0,271.4911,271.6385,271.2651,271.5991,203977.0
2023-03-22 12:40:00,276.43,276.59,276.3,276.56,115495.0,271.6286,271.7858,271.5009,271.7564,115495.0
2023-03-22 12:45:00,276.55,276.64,276.21,276.39,67442.0,271.7465,271.835,271.4124,271.5893,67442.0
2023-03-22 12:50:00,276.4,276.94,276.4,276.84,82317.0,271.5991,272.1298,271.5991,272.0315,82317.0
2023-03-22 12:55:00,276.84,276.94,276.71,276.94,67640.0,272.0315,272.1298,271.9038,272.1298,67640.0
2023-03-22 13:00:00,276.94,276.97,276.66,276.78,112229.0,272.1298,272.1592,271.8546,271.9725,112229.0
2023-03-22 13:05:00,276.8,276.94,276.51,276.66,119098.0,271.9922,272.1298,271.7072,271.8546,119098.0
2023-03-22 13:10:00,276.65,276.87,276.49,276.86,84224.0,271.8448,272.061,271.6876,272.0512,84224.0
2023-03-22 13:15:00,276.84,277.14,276.65,276.71,140983.0,272.0315,272.3263,271.8448,271.9038,140983.0
2023-03-22 13:20:00,276.72,276.99,276.69,276.84,88108.0,271.9136,272.1789,271.8841,272.0315,88108.0
2023-03-22 13:25:00,276.85,277.15,276.7,277.05,111825.0,272.0413,272.3361,271.8939,272.2379,111825.0
2023-03-22 13:30:00,277.08,277.28,277.03,277.13,89316.0,272.2673,272.4639,272.2182,272.3165,89316.0
2023-03-22 13:35:00,277.14,277.25,277.05,277.2,96091.0,272.3263,272.4344,272.2379,272.3853,96091.0
2023-03-22 13:40:00,277.2,277.23,276.99,277.07,97070.0,272.3853,272.4147,272.1789,272.2575,97070.0
2023-03-22 13:45:00,277.07,277.21,276.96,277.1,125379.0,272.2575,272.3951,272.1494,272.287,125379.0
2023-03-22 13:50:00,277.11,277.13,276.79,277.01,101181.0,272.2968,272.3165,271.9824,272.1986,101181.0
2023-03-22 13:55:00,277.02,277.41,276.94,277.29,135960.0,272.2084,272.5916,272.1298,272.4737,135960.0
2023-03-22 14:00:00,277.34,278.98,277.05,278.78,615949.0,272.5228,274.1343,272.2379,273.9378,615949.0
2023-03-22 14:05:00,278.83,279.99,278.35,278.44,564506.0,273.9869,275.1268,273.5153,273.6037,564506.0
2023-03-22 14:10:00,278.5,278.73,277.27,277.91,435157.0,273.6627,273.8887,272.454,273.0829,435157.0
2023-03-22 14:15:00,277.96,279.59,277.83,279.36,389073.0,273.1321,274.7337,273.0043,274.5077,389073.0
2023-03-22 14:20:00,279.36,279.4,278.05,278.42,328789.0,274.5077,274.547,273.2205,273.5841,328789.0
2023-03-22 14:25:00,278.41,279.19,278.34,278.93,228224.0,273.5742,274.3407,273.5055,274.0852,228224.0
2023-03-22 14:30:00,278.96,279.73,278.03,278.38,356070.0,274.1147,274.8713,273.2008,273.5448,356070.0
2023-03-22 14:35:00,278.36,278.69,276.37,277.88,514358.0,273.5251,273.8494,271.5697,273.0534,514358.0
2023-03-22 14:40:00,277.86,280.17,277.86,279.5,500065.0,273.0338,275.3037,273.0338,274.6453,500065.0
2023-03-22 14:45:00,279.55,281.04,279.25,280.14,388631.0,274.6944,276.1586,274.3996,275.2742,388631.0
2023-03-22 14:50:00,280.17,280.58,278.63,278.84,352987.0,275.3037,275.7065,273.7904,273.9968,352987.0
2023-03-22 14:55:00,278.89,279.15,277.01,277.16,341626.0,274.0459,274.3014,272.1986,272.3459,341626.0
2023-03-22 15:00:00,277.17,277.69,275.68,275.84,454094.0,272.3558,272.8667,270.8917,271.0489,454094.0
2023-03-22 15:05:00,275.81,276.38,274.91,275.72,389913.0,271.0194,271.5795,270.135,270.931,389913.0
2023-03-22 15:10:00,275.76,276.68,275.29,276.48,304135.0,270.9703,271.8743,270.5084,271.6778,304135.0
2023-03-22 15:15:00,276.49,277.69,276.49,277.1,422085.0,271.6876,272.8667,271.6876,272.287,422085.0
2023-03-22 15:20:00,277.08,278.57,276.87,277.58,401166.0,272.2673,273.7315,272.061,272.7587,401166.0
2023-03-22 15:25:00,277.58,277.87,276.87,277.66,235317.0,272.7587,273.0436,272.061,272.8373,235317.0
2023-03-22 15:30:00,277.65,277.82,276.23,276.4,306762.0,272.8274,272.9945,271.4321,271.5991,306762.0
2023-03-22 15:35:00,276.44,276.59,275.38,275.67,327998.0,271.6385,271.7858,270.5969,270.8818,327998.0
2023-03-22 15:40:00,275.69,276.32,275.46,275.48,394625.0,270.9015,271.5205,270.6755,270.6951,394625.0
2023-03-22 15:45:00,275.49,275.51,274.45,274.87,493915.0,270.705,270.7246,269.683,270.0957,493915.0
2023-03-22 15:50:00,274.85,274.95,273.37,273.85,590097.0,270.0761,270.1743,268.6218,269.0934,590097.0
2023-03-22 15:55:00,273.87,273.96,272.18,272.27,1557492.0,269.1131,269.2015,267.4524,267.5409,1557492.0
2023-03-23 09:30:00,277.89,278.61,277.2,277.39,1048783.0,273.0633,273.7708,272.3853,272.572,1048783.0
2023-03-23 09:35:00,277.4,277.43,275.74,276.11,393993.0,272.5818,272.6113,270.9506,271.3142,393993.0
2023-03-23 09:40:00,276.11,276.76,275.55,276.43,338912.0,271.3142,271.9529,270.7639,271.6286,338912.0
2023-03-23 09:45:00,276.46,276.67,275.34,275.67,302038.0,271.6581,271.8645,270.5576,270.8818,302038.0
2023-03-23 09:50:00,275.71,276.73,275.38,276.73,340201.0,270.9211,271.9234,270.5969,271.9234,340201.0
2023-03-23 09:55:00,276.73,277.35,276.47,276.98,420977.0,271.9234,272.5326,271.6679,272.1691,420977.0
2023-03-23 10:00:00,276.99,277.48,276.49,276.52,366893.0,272.1789,272.6604,271.6876,271.7171,366893.0
2023-03-23 10:05:00,276.53,277.06,276.39,276.92,201223.0,271.7269,272.2477,271.5893,272.1101,201223.0
2023-03-23 10:10:00,276.91,277.58,276.77,277.42,274044.0,272.1003,272.7587,271.9627,272.6014,274044.0
2023-03-23 10:15:00,277.44,277.92,277.37,277.68,354270.0,272.6211,273.0927,272.5523,272.8569,354270.0
2023-03-23 10:20:00,277.67,278.0,277.31,277.7,269929.0,272.8471,273.1714,272.4933,272.8766,269929.0
2023-03-23 10:25:00,277.7,278.27,277.61,277.9,300853.0,272.8766,273.4367,272.7881,273.0731,300853.0
2023-03-23 10:30:00,277.89,277.96,277.5,277.73,213626.0,273.0633,273.1321,272.68,272.906,213626.0
2023-03-23 10:35:00,277.72,278.4,277.61,278.4,224364.0,272.8962,273.5644,272.7881,273.5644,224364.0
2023-03-23 10:40:00,278.4,278.75,278.31,278.62,236252.0,273.5644,273.9083,273.476,273.7806,236252.0
2023-03-23 10:45:00,278.6,280.11,278.54,280.02,623413.0,273.7609,275.2447,273.702,275.1563,623413.0
2023-03-23 10:50:00,280.05,280.11,279.54,280.01,344738.0,275.1858,275.2447,274.6846,275.1464,344738.0
2023-03-23 10:55:00,280.02,280.13,279.63,280.09,246426.0,275.1563,275.2644,274.773,275.2251,246426.0
2023-03-23 11:00:00,280.1,280.48,280.05,280.26,307489.0,275.2349,275.6083,275.1858,275.3921,307489.0
2023-03-23 11:05:00,280.25,280.95,280.12,280.39,374902.0,275.3823,276.0701,275.2545,275.5198,374902.0
2023-03-23 11:10:00,280.38,280.98,280.32,280.53,312078.0,275.51,276.0996,275.4511,275.6574,312078.0
2023-03-23 11:15:00,280.54,280.57,279.94,280.16,400658.0,275.6672,275.6967,275.0777,275.2938,400658.0
2023-03-23 11:20:00,280.19,280.75,280.16,280.67,273144.0,275.3233,275.8736,275.2938,275.795,273144.0
2023-03-23 11:25:00,280.69,280.73,280.03,280.06,225416.0,275.8146,275.8539,275.1661,275.1956,225416.0
2023-03-23 11:30:00,280.06,280.51,280.06,280.41,252311.0,275.1956,275.6378,275.1956,275.5395,252311.0
2023-03-23 11:35:00,280.39,280.57,280.26,280.33,172554.0,275.5198,275.6967,275.3921,275.4609,172554.0
2023-03-23 11:40:00,280.31,280.57,279.71,279.82,155838.0,275.4412,275.6967,274.8517,274.9597,155838.0
2023-03-23 11:45:00,279.82,280.23,279.59,280.19,169032.0,274.9597,275.3626,274.7337,275.3233,169032.0
2023-03-23 11:50:00,280.21,280.86,280.2,280.82,175344.0,275.343,275.9817,275.3331,275.9424,175344.0
2023-03-23 11:55:00,280.83,281.06,280.22,280.31,242119.0,275.9522,276.1782,275.3528,275.4412,242119.0
2023-03-23 12:00:00,280.29,280.5,280.17,280.32,165453.0,275.4216,275.6279,275.3037,275.4511,165453.0
2023-03-23 12:05:00,280.35,280.65,280.22,280.51,165262.0,275.4805,275.7753,275.3528,275.6378,165262.0
2023-03-23 12:10:00,280.48,280.51,279.87,280.03,174161.0,275.6083,275.6378,275.0089,275.1661,174161.0
2023-03-23 12:15:00,280.03,280.24,279.78,280.23,206347.0,275.1661,275.3725,274.9204,275.3626,206347.0
2023-03-23 12:20:00,280.24,280.45,279.97,280.42,210576.0,275.3725,275.5788,275.1071,275.5493,210576.0
2023-03-23 12:25:00,280.42,280.63,280.35,280.48,110664.0,275.5493,275.7557,275.4805,275.6083,110664.0
2023-03-23 12:30:00,280.47,280.68,280.25,280.41,134924.0,275.5985,275.8048,275.3823,275.5395,134924.0
2023-03-23 12:35:00,280.42,280.44,280.12,280.14,151695.0,275.5493,275.569,275.2545,275.2742,151695.0
2023-03-23 12:40:00,280.16,280.45,279.81,280.4,246192.0,275.2938,275.5788,274.9499,275.5297,246192.0
2023-03-23 12:45:00,280.39,280.48,279.69,280.18,226103.0,275.5198,275.6083,274.832,275.3135,226103.0
2023-03-23 12:50:00,280.2,280.24,279.82,280.05,181849.0,275.3331,275.3725,274.9597,275.1858,181849.0
2023-03-23 12:55:00,280.03,280.11,279.78,280.01,170732.0,275.1661,275.2447,274.9204,275.1464,170732.0
2023-03-23 13:00:00,280.04,280.18,279.81,280.17,153424.0,275.1759,275.3135,274.9499,275.3037,153424.0
2023-03-23 13:05:00,280.15,280.41,279.64,279.75,195854.0,275.284,275.5395,274.7829,274.891,195854.0
2023-03-23 13:10:00,279.77,279.86,278.86,279.2,333098.0,274.9106,274.9991,274.0164,274.3505,333098.0
2023-03-23 13:15:00,279.19,279.63,278.87,279.54,200317.0,274.3407,274.773,274.0262,274.6846,200317.0
2023-03-23 13:20:00,279.53,279.99,279.28,279.51,227754.0,274.6748,275.1268,274.4291,274.6551,227754.0
2023-03-23 13:25:00,279.51,279.71,278.88,279.46,331873.0,274.6551,274.8517,274.0361,274.606,331873.0
2023-03-23 13:30:00,279.48,279.83,279.33,279.37,143805.0,274.6257,274.9696,274.4783,274.5176,143805.0
2023-03-23 13:35:00,279.31,279.67,279.12,279.66,180725.0,274.4586,274.8124,274.2719,274.8025,180725.0
2023-03-23 13:40:00,279.64,279.93,279.48,279.75,146431.0,274.7829,275.0678,274.6257,274.891,146431.0
2023-03-23 13:45:00,279.73,279.76,278.93,279.14,211012.0,274.8713,274.9008,274.0852,274.2916,211012.0
2023-03-23 13:50:00,279.17,279.26,278.78,279.1,195024.0,274.321,274.4095,273.9378,274.2523,195024.0
2023-03-23 13:55:00,279.08,279.11,278.65,278.84,244931.0,274.2326,274.2621,273.8101,273.9968,244931.0
2023-03-23 14:00:00,278.84,279.23,278.48,278.62,291715.0,273.9968,274.38,273.643,273.7806,291715.0
2023-03-23 14:05:00,278.65,278.84,278.42,278.52,212969.0,273.8101,273.9968,273.5841,273.6823,212969.0
2023-03-23 14:10:00,278.51,278.95,278.48,278.85,218123.0,273.6725,274.1049,273.643,274.0066,218123.0
2023-03-23 14:15:00,278.85,278.96,278.43,278.59,272654.0,274.0066,274.1147,273.5939,273.7511,272654.0
2023-03-23 14:20:00,278.57,278.65,277.76,277.86,344519.0,273.7315,273.8101,272.9355,273.0338,344519.0
2023-03-23 14:25:00,277.87,277.93,276.74,276.75,312546.0,273.0436,273.1026,271.9332,271.9431,312546.0
2023-03-23 14:30:00,276.76,277.23,276.73,277.11,298325.0,271.9529,272.4147,271.9234,272.2968,298325.0
2023-03-23 14:35:00,277.09,277.64,276.55,276.56,411676.0,272.2772,272.8176,271.7465,271.7564,411676.0
2023-03-23 14:40:00,276.56,276.78,275.38,275.66,456453.0,271.7564,271.9725,270.5969,270.872,456453.0
2023-03-23 14:45:00,275.71,276.37,275.52,276.02,365507.0,270.9211,271.5697,270.7344,271.2257,365507.0
2023-03-23 14:50:00,276.04,276.47,275.67,275.93,361211.0,271.2454,271.6679,270.8818,271.1373,361211.0
2023-03-23 14:55:00,275.94,277.3,275.62,277.28,360103.0,271.1471,272.4835,270.8327,272.4639,360103.0
2023-03-23 15:00:00,277.3,278.8,277.18,277.29,643428.0,272.4835,273.9575,272.3656,272.4737,643428.0
2023-03-23 15:05:00,277.32,277.44,276.33,277.31,301088.0,272.5032,272.6211,271.5304,272.4933,301088.0
2023-03-23 15:10:00,277.31,277.7,276.59,277.03,288348.0,272.4933,272.8766,271.7858,272.2182,288348.0
2023-03-23 15:15:00,277.0,277.2,275.9,276.02,335134.0,272.1887,272.3853,271.1078,271.2257,335134.0
2023-03-23 15:20:00,276.02,276.93,275.2,276.88,322588.0,271.2257,272.1199,270.42,272.0708,322588.0
2023-03-23 15:25:00,276.87,277.29,276.66,276.82,224729.0,272.061,272.4737,271.8546,272.0119,224729.0
2023-03-23 15:30:00,276.78,277.03,276.35,276.95,233427.0,271.9725,272.2182,271.55,272.1396,233427.0
2023-03-23 15:35:00,276.95,277.69,276.87,276.97,358315.0,272.1396,272.8667,272.061,272.1592,358315.0
2023-03-23 15:40:00,276.94,277.51,276.55,277.15,332176.0,272.1298,272.6899,271.7465,272.3361,332176.0
2023-03-23 15:45:00,277.17,278.09,277.09,277.74,428522.0,272.3558,273.2598,272.2772,272.9159,428522.0
2023-03-23 15:50:00,277.7,279.05,277.7,278.24,682159.0,272.8766,274.2031,272.8766,273.4072,682159.0
2023-03-23 15:55:00,278.23,278.62,277.5,277.63,1285769.0,273.3974,273.7806,272.68,272.8078,1285769.0
2023-03-24 09:30:00,277.14,277.84,276.81,277.27,736208.0,272.3263,273.0141,272.002,272.454,736208.0
2023-03-24 09:35:00,277.22,277.33,275.87,276.49,291459.0,272.4049,272.513,271.0784,271.6876,291459.0
2023-03-24 09:40:00,276.5,276.64,275.28,276.18,424829.0,271.6974,271.835,270.4986,271.383,424829.0
2023-03-24 09:45:00,276.14,276.7,275.41,275.89,374169.0,271.3437,271.8939,270.6263,271.098,374169.0
2023-03-24 09:50:00,275.85,277.41,275.73,277.1,308714.0,271.0587,272.5916,270.9408,272.287,308714.0
2023-03-24 09:55:00,277.11,277.93,277.1,277.7,388546.0,272.2968,273.1026,272.287,272.8766,388546.0
2023-03-24 10:00:00,277.77,277.9,277.0,277.51,265812.0,272.9454,273.0731,272.1887,272.6899,265812.0
2023-03-24 10:05:00,277.51,277.98,276.61,277.05,293684.0,272.6899,273.1517,271.8055,272.2379,293684.0
2023-03-24 10:10:00,277.07,278.26,276.94,277.51,329719.0,272.2575,273.4268,272.1298,272.6899,329719.0
2023-03-24 10:15:00,277.49,277.51,276.77,277.1,250063.0,272.6702,272.6899,271.9627,272.287,250063.0
2023-03-24 10:20:00,277.15,277.34,276.65,277.28,169999.0,272.3361,272.5228,271.8448,272.4639,169999.0
2023-03-24 10:25:00,277.34,278.21,277.04,277.96,253373.0,272.5228,273.3777,272.228,273.1321,253373.0
2023-03-24 10:30:00,277.96,278.7,277.83,278.02,236892.0,273.1321,273.8592,273.0043,273.191,236892.0
2023-03-24 10:35:00,278.04,278.8,277.72,278.12,485679.0,273.2107,273.9575,272.8962,273.2893,485679.0
2023-03-24 10:40:00,278.15,278.15,277.75,277.92,212681.0,273.3188,273.3188,272.9257,273.0927,212681.0
2023-03-24 10:45:00,277.94,278.7,277.69,278.15,239301.0,273.1124,273.8592,272.8667,273.3188,239301.0
2023-03-24 10:50:00,278.13,278.57,278.0,278.47,265952.0,273.2991,273.7315,273.1714,273.6332,265952.0
2023-03-24 10:55:00,278.46,278.94,278.08,278.88,355797.0,273.6234,274.095,273.25,274.0361,355797.0
2023-03-24 11:00:00,278.91,279.71,278.58,279.54,334200.0,274.0656,274.8517,273.7413,274.6846,334200.0
2023-03-24 11:05:00,279.58,279.65,278.67,278.77,275872.0,274.7239,274.7927,273.8297,273.928,275872.0
2023-03-24 11:10:00,278.73,278.77,277.41,277.69,407408.0,273.8887,273.928,272.5916,272.8667,407408.0
2023-03-24 11:15:00,277.68,278.01,277.25,277.32,245582.0,272.8569,273.1812,272.4344,272.5032,245582.0
2023-03-24 11:20:00,277.32,277.88,277.14,277.22,263637.0,272.5032,273.0534,272.3263,272.4049,263637.0
2023-03-24 11:25:00,277.22,277.58,276.96,277.25,221842.0,272.4049,272.7587,272.1494,272.4344,221842.0
2023-03-24 11:30:00,277.25,277.43,276.71,277.12,231705.0,272.4344,272.6113,271.9038,272.3066,231705.0
2023-03-24 11:35:00,277.17,277.54,277.02,277.28,176717.0,272.3558,272.7193,272.2084,272.4639,176717.0
2023-03-24 11:40:00,277.34,278.02,277.34,277.98,161204.0,272.5228,273.191,272.5228,273.1517,161204.0
2023-03-24 11:45:00,277.99,279.35,277.97,278.86,296819.0,273.1615,274.4979,273.1419,274.0164,296819.0
2023-03-24 11:50:00,278.86,279.05,278.74,278.88,218575.0,274.0164,274.2031,273.8985,274.0361,218575.0
2023-03-24 11:55:00,278.86,279.45,278.75,279.25,232722.0,274.0164,274.5962,273.9083,274.3996,232722.0
2023-03-24 12:00:00,279.26,279.77,278.38,278.6,318591.0,274.4095,274.9106,273.5448,273.7609,318591.0
2023-03-24 12:05:00,278.6,278.7,278.28,278.37,178834.0,273.7609,273.8592,273.4465,273.5349,178834.0
2023-03-24 12:10:00,278.4,278.55,277.89,277.92,196633.0,273.5644,273.7118,273.0633,273.0927,196633.0
2023-03-24 12:15:00,277.89,278.12,277.22,277.56,197750.0,273.0633,273.2893,272.4049,272.739,197750.0
2023-03-24 12:20:00,277.56,277.85,277.35,277.5,170919.0,272.739,273.024,272.5326,272.68,170919.0
2023-03-24 12:25:00,277.49,277.77,277.36,277.74,167406.0,272.6702,272.9454,272.5425,272.9159,167406.0
2023-03-24 12:30:00,277.76,278.0,277.52,277.72,155338.0,272.9355,273.1714,272.6997,272.8962,155338.0
2023-03-24 12:35:00,277.74,278.34,277.63,278.17,180195.0,272.9159,273.5055,272.8078,273.3384,180195.0
2023-03-24 12:40:00,278.21,278.45,277.85,278.3,182029.0,273.3777,273.6135,273.024,273.4661,182029.0
2023-03-24 12:45:00,278.31,278.62,278.04,278.16,163369.0,273.476,273.7806,273.2107,273.3286,163369.0
2023-03-24 12:50:00,278.2,278.3,277.92,278.09,182789.0,273.3679,273.4661,273.0927,273.2598,182789.0
2023-03-24 12:55:00,278.07,278.48,278.04,278.2,140603.0,273.2401,273.643,273.2107,273.3679,140603.0
2023-03-24 13:00:00,278.2,278.35,277.74,277.9,140301.0,273.3679,273.5153,272.9159,273.0731,140301.0
2023-03-24 13:05:00,277.92,278.25,277.68,277.95,111268.0,273.0927,273.417,272.8569,273.1222,111268.0
2023-03-24 13:10:00,277.96,278.42,277.93,278.33,114655.0,273.1321,273.5841,273.1026,273.4956,114655.0
2023-03-24 13:15:00,278.32,278.47,277.61,277.7,134901.0,273.4858,273.6332,272.7881,272.8766,134901.0
2023-03-24 13:20:00,277.68,278.16,277.58,277.94,153016.0,272.8569,273.3286,272.7587,273.1124,153016.0
2023-03-24 13:25:00,277.95,278.74,277.95,278.5,255526.0,273.1222,273.8985,273.1222,273.6627,255526.0
2023-03-24 13:30:00,278.51,278.95,278.31,278.6,179571.0,273.6725,274.1049,273.476,273.7609,179571.0
2023-03-24 13:35:00,278.6,279.09,278.57,278.92,207306.0,273.7609,274.2424,273.7315,274.0754,207306.0
2023-03-24 13:40:00,278.93,279.2,278.51,278.86,183890.0,274.0852,274.3505,273.6725,274.0164,183890.0
2023-03-24 13:45:00,278.88,278.91,278.12,278.17,130110.0,274.0361,274.0656,273.2893,273.3384,130110.0
2023-03-24 13:50:00,278.17,278.19,277.85,277.96,105811.0,273.3384,273.3581,273.024,273.1321,105811.0
2023-03-24 13:55:00,277.99,278.16,277.71,278.06,154398.0,273.1615,273.3286,272.8864,273.2303,154398.0
2023-03-24 14:00:00,278.06,278.41,278.04,278.23,168362.0,273.2303,273.5742,273.2107,273.3974,168362.0
2023-03-24 14:05:00,278.23,278.29,277.84,278.13,97823.0,273.3974,273.4563,273.0141,273.2991,97823.0
2023-03-24 14:10:00,278.1,278.57,278.0,278.49,96877.0,273.2696,273.7315,273.1714,273.6528,96877.0
2023-03-24 14:15:00,278.48,278.86,278.15,278.38,161676.0,273.643,274.0164,273.3188,273.5448,161676.0
2023-03-24 14:20:00,278.38,278.51,278.13,278.29,106801.0,273.5448,273.6725,273.2991,273.4563,106801.0
2023-03-24 14:25:00,278.28,278.44,278.07,278.25,85296.0,273.4465,273.6037,273.2401,273.417,85296.0
2023-03-24 14:30:00,278.25,279.09,278.23,278.83,171649.0,273.417,274.2424,273.3974,273.9869,171649.0
2023-03-24 14:35:00,278.81,279.02,278.44,278.88,98032.0,273.9673,274.1736,273.6037,274.0361,98032.0
2023-03-24 14:40:00,278.89,279.1,278.64,278.99,125387.0,274.0459,274.2523,273.8002,274.1442,125387.0
2023-03-24 14:45:00,278.98,279.2,278.78,278.91,132845.0,274.1343,274.3505,273.9378,274.0656,132845.0
2023-03-24 14:50:00,278.89,278.89,278.53,278.76,105574.0,274.0459,274.0459,273.6922,273.9182,105574.0
2023-03-24 14:55:00,278.75,279.05,278.71,278.93,103096.0,273.9083,274.2031,273.869,274.0852,103096.0
2023-03-24 15:00:00,278.94,279.17,278.69,278.96,136262.0,274.095,274.321,273.8494,274.1147,136262.0
2023-03-24 15:05:00,278.97,279.13,278.71,278.89,111628.0,274.1245,274.2817,273.869,274.0459,111628.0
2023-03-24 15:10:00,278.9,279.21,278.78,278.99,103026.0,274.0557,274.3603,273.9378,274.1442,103026.0
2023-03-24 15:15:00,279.0,279.69,278.94,279.65,223010.0,274.154,274.832,274.095,274.7927,223010.0
2023-03-24 15:20:00,279.65,280.28,279.65,280.02,401635.0,274.7927,275.4118,274.7927,275.1563,401635.0
2023-03-24 15:25:00,280.01,280.22,279.61,279.97,294302.0,275.1464,275.3528,274.7534,275.1071,294302.0
2023-03-24 15:30:00,279.98,280.25,279.88,279.91,217353.0,275.117,275.3823,275.0187,275.0482,217353.0
2023-03-24 15:35:00,279.91,280.26,279.66,279.93,266162.0,275.0482,275.3921,274.8025,275.0678,266162.0
2023-03-24 15:40:00,279.92,280.17,279.78,280.02,207858.0,275.058,275.3037,274.9204,275.1563,207858.0
2023-03-24 15:45:00,280.0,280.12,279.72,279.9,244762.0,275.1366,275.2545,274.8615,275.0384,244762.0
2023-03-24 15:50:00,279.86,280.09,279.42,279.56,333788.0,274.9991,275.2251,274.5667,274.7043,333788.0
2023-03-24 15:55:00,279.57,280.63,279.21,280.57,1179706.0,274.7141,275.7557,274.3603,275.6967,1179706.0
2023-03-27 09:30:00,280.5,281.46,279.35,279.74,999795.0,275.6279,276.5713,274.4979,274.8811,999795.0
2023-03-27 09:35:00,279.8,280.02,278.51,278.73,482209.0,274.9401,275.1563,273.6725,273.8887,482209.0
2023-03-27 09:40:00,278.79,280.59,278.7,280.49,485599.0,273.9476,275.7164,273.8592,275.6181,485599.0
2023-03-27 09:45:00,280.47,280.74,279.94,280.46,311701.0,275.5985,275.8638,275.0777,275.5886,311701.0
2023-03-27 09:50:00,280.53,280.93,280.2,280.36,310701.0,275.6574,276.0505,275.3331,275.4904,310701.0
2023-03-27 09:55:00,280.36,280.56,279.64,280.19,328165.0,275.4904,275.6869,274.7829,275.3233,328165.0
2023-03-27 10:00:00,280.19,280.99,280.19,280.6,262431.0,275.3233,276.1094,275.3233,275.7262,262431.0
2023-03-27 10:05:00,280.61,281.4,280.45,280.79,369262.0,275.736,276.5123,275.5788,275.9129,369262.0
2023-03-27 10:10:00,280.8,281.05,280.36,280.46,216657.0,275.9227,276.1684,275.4904,275.5886,216657.0
2023-03-27 10:15:00,280.49,280.73,280.0,280.55,286925.0,275.6181,275.8539,275.1366,275.6771,286925.0
2023-03-27 10:20:00,280.54,280.92,280.43,280.6,211956.0,275.6672,276.0406,275.5592,275.7262,211956.0
2023-03-27 10:25:00,280.62,280.71,279.69,279.88,300226.0,275.7459,275.8343,274.832,275.0187,300226.0
2023-03-27 10:30:00,279.86,279.87,279.21,279.45,197988.0,274.9991,275.0089,274.3603,274.5962,197988.0
2023-03-27 10:35:00,279.44,279.44,278.87,279.07,210801.0,274.5863,274.5863,274.0262,274.2228,210801.0
2023-03-27 10:40:00,279.1,279.22,278.71,278.98,333560.0,274.2523,274.3702,273.869,274.1343,333560.0
2023-03-27 10:45:00,278.96,279.2,278.72,279.02,241947.0,274.1147,274.3505,273.8789,274.1736,241947.0
2023-03-27 10:50:00,279.05,279.14,278.81,278.99,182757.0,274.2031,274.2916,273.9673,274.1442,182757.0
2023-03-27 10:55:00,279.0,279.03,278.22,278.27,221340.0,274.154,274.1835,273.3875,273.4367,221340.0
2023-03-27 11:00:00,278.27,278.32,277.67,277.81,345603.0,273.4367,273.4858,272.8471,272.9847,345603.0
2023-03-27 11:05:00,277.82,277.86,277.47,277.62,242735.0,272.9945,273.0338,272.6506,272.798,242735.0
2023-03-27 11:10:00,277.62,277.86,277.29,277.74,396775.0,272.798,273.0338,272.4737,272.9159,396775.0
2023-03-27 11:15:00,277.74,277.95,277.3,277.62,232686.0,272.9159,273.1222,272.4835,272.798,232686.0
2023-03-27 11:20:00,277.64,277.95,277.62,277.87,147413.0,272.8176,273.1222,272.798,273.0436,147413.0
2023-03-27 11:25:00,277.87,278.03,277.51,277.93,173128.0,273.0436,273.2008,272.6899,273.1026,173128.0
2023-03-27 11:30:00,277.96,278.09,277.48,277.61,209680.0,273.1321,273.2598,272.6604,272.7881,209680.0
2023-03-27 11:35:00,277.62,277.65,277.0,277.35,268494.0,272.798,272.8274,272.1887,272.5326,268494.0
2023-03-27 11:40:00,277.36,277.39,276.94,277.39,194040.0,272.5425,272.572,272.1298,272.572,194040.0
2023-03-27 11:45:00,277.38,277.39,277.11,277.19,115873.0,272.5621,272.572,272.2968,272.3754,115873.0
2023-03-27 11:50:00,277.2,277.36,276.57,276.63,184237.0,272.3853,272.5425,271.7662,271.8252,184237.0
2023-03-27 11:55:00,276.65,276.65,275.73,275.94,329128.0,271.8448,271.8448,270.9408,271.1471,329128.0
2023-03-27 12:00:00,275.95,276.32,275.57,275.94,269528.0,271.157,271.5205,270.7836,271.1471,269528.0
2023-03-27 12:05:00,275.96,276.12,275.58,276.05,194260.0,271.1668,271.324,270.7934,271.2552,194260.0
2023-03-27 12:10:00,276.08,276.16,275.82,275.95,134062.0,271.2847,271.3633,271.0292,271.157,134062.0
2023-03-27 12:15:00,275.96,276.4,275.83,276.36,206580.0,271.1668,271.5991,271.039,271.5598,206580.0
2023-03-27 12:20:00,276.37,276.72,276.31,276.69,150841.0,271.5697,271.9136,271.5107,271.8841,150841.0
2023-03-27 12:25:00,276.69,276.87,276.22,276.83,177900.0,271.8841,272.061,271.4223,272.0217,177900.0
2023-03-27 12:30:00,276.88,276.92,276.42,276.46,107101.0,272.0708,272.1101,271.6188,271.6581,107101.0
2023-03-27 12:35:00,276.46,276.52,276.2,276.27,100775.0,271.6581,271.7171,271.4026,271.4714,100775.0
2023-03-27 12:40:00,276.29,276.39,275.98,276.34,122791.0,271.4911,271.5893,271.1864,271.5402,122791.0
2023-03-27 12:45:00,276.36,276.74,276.32,276.63,161124.0,271.5598,271.9332,271.5205,271.8252,161124.0
2023-03-27 12:50:00,276.61,276.8,276.45,276.5,142829.0,271.8055,271.9922,271.6483,271.6974,142829.0
2023-03-27 12:55:00,276.51,276.55,276.32,276.42,59892.0,271.7072,271.7465,271.5205,271.6188,59892.0
2023-03-27 13:00:00,276.44,276.65,276.04,276.47,119192.0,271.6385,271.8448,271.2454,271.6679,119192.0
2023-03-27 13:05:00,276.44,276.47,276.12,276.15,146629.0,271.6385,271.6679,271.324,271.3535,146629.0
2023-03-27 13:10:00,276.15,276.15,275.52,275.91,178028.0,271.3535,271.3535,270.7344,271.1177,178028.0
2023-03-27 13:15:00,275.91,276.05,275.58,276.03,205922.0,271.1177,271.2552,270.7934,271.2356,205922.0
2023-03-27 13:20:00,276.0,276.38,275.83,276.23,180497.0,271.2061,271.5795,271.039,271.4321,180497.0
2023-03-27 13:25:00,276.23,276.4,276.08,276.18,93217.0,271.4321,271.5991,271.2847,271.383,93217.0
2023-03-27 13:30:00,276.19,276.64,276.09,276.53,169846.0,271.3928,271.835,271.2945,271.7269,169846.0
2023-03-27 13:35:00,276.58,276.59,276.2,276.26,108041.0,271.776,271.7858,271.4026,271.4616,108041.0
2023-03-27 13:40:00,276.27,276.57,276.27,276.56,86120.0,271.4714,271.7662,271.4714,271.7564,86120.0
2023-03-27 13:45:00,276.6,276.84,276.48,276.62,118867.0,271.7957,272.0315,271.6778,271.8153,118867.0
2023-03-27 13:50:00,276.64,276.82,276.19,276.36,144597.0,271.835,272.0119,271.3928,271.5598,144597.0
2023-03-27 13:55:00,276.35,276.69,276.23,276.44,102228.0,271.55,271.8841,271.4321,271.6385,102228.0
2023-03-27 14:00:00,276.44,276.51,275.98,276.01,121656.0,271.6385,271.7072,271.1864,271.2159,121656.0
2023-03-27 14:05:00,276.02,276.29,275.9,276.23,119183.0,271.2257,271.4911,271.1078,271.4321,119183.0
2023-03-27 14:10:00,276.23,276.72,276.18,276.59,152142.0,271.4321,271.9136,271.383,271.7858,152142.0
2023-03-27 14:15:00,276.57,276.69,276.46,276.69,120258.0,271.7662,271.8841,271.6581,271.8841,120258.0
2023-03-27 14:20:00,276.7,277.17,276.57,276.9,158766.0,271.8939,272.3558,271.7662,272.0905,158766.0
2023-03-27 14:25:00,276.89,277.04,276.54,276.58,126986.0,272.0806,272.228,271.7367,271.776,126986.0
2023-03-27 14:30:00,276.59,276.75,276.37,276.48,108024.0,271.7858,271.9431,271.5697,271.6778,108024.0
2023-03-27 14:35:00,276.49,276.74,276.39,276.49,112114.0,271.6876,271.9332,271.5893,271.6876,112114.0
2023-03-27 14:40:00,276.49,276.52,276.27,276.31,84995.0,271.6876,271.7171,271.4714,271.5107,84995.0
2023-03-27 14:45:00,276.32,276.47,276.11,276.4,157016.0,271.5205,271.6679,271.3142,271.5991,157016.0
2023-03-27 14:50:00,276.45,276.75,276.22,276.59,142765.0,271.6483,271.9431,271.4223,271.7858,142765.0
2023-03-27 14:55:00,276.6,276.96,276.59,276.83,175924.0,271.7957,272.1494,271.7858,272.0217,175924.0
2023-03-27 15:00:00,276.88,277.15,276.61,276.92,191637.0,272.0708,272.3361,271.8055,272.1101,191637.0
2023-03-27 15:05:00,276.91,277.05,276.65,276.87,196266.0,272.1003,272.2379,271.8448,272.061,196266.0
2023-03-27 15:10:00,276.87,277.11,276.84,277.09,111741.0,272.061,272.2968,272.0315,272.2772,111741.0
2023-03-27 15:15:00,277.03,277.24,276.89,277.02,182945.0,272.2182,272.4246,272.0806,272.2084,182945.0
2023-03-27 15:20:00,277.01,277.13,276.82,277.0,150111.0,272.1986,272.3165,272.0119,272.1887,150111.0
2023-03-27 15:25:00,276.99,277.1,276.85,276.98,142945.0,272.1789,272.287,272.0413,272.1691,142945.0
2023-03-27 15:30:00,276.97,277.09,276.76,276.99,195690.0,272.1592,272.2772,271.9529,272.1789,195690.0
2023-03-27 15:35:00,276.98,277.11,276.64,276.93,245433.0,272.1691,272.2968,271.835,272.1199,245433.0
2023-03-27 15:40:00,276.94,277.11,276.84,276.85,202915.0,272.1298,272.2968,272.0315,272.0413,202915.0
2023-03-27 15:45:00,276.85,277.05,276.77,277.03,275285.0,272.0413,272.2379,271.9627,272.2182,275285.0
2023-03-27 15:50:00,277.01,277.01,276.5,276.54,479926.0,272.1986,272.1986,271.6974,271.7367,479926.0
2023-03-27 15:55:00,276.55,276.57,275.72,276.38,1046698.0,271.7465,271.7662,270.931,271.5795,1046698.0
2023-03-28 09:30:00,275.79,276.14,274.86,275.38,720229.0,270.9997,271.3437,270.0859,270.5969,720229.0
2023-03-28 09:35:00,275.37,275.39,273.61,273.78,378105.0,270.587,270.6067,268.8576,269.0247,378105.0
2023-03-28 09:40:00,273.79,274.02,272.74,272.99,396956.0,269.0345,269.2605,268.0027,268.2484,396956.0
2023-03-28 09:45:00,272.97,274.17,272.86,273.99,392240.0,268.2287,269.4079,268.1206,269.231,392240.0
2023-03-28 09:50:00,274.0,274.57,273.49,274.45,284865.0,269.2408,269.8009,268.7397,269.683,284865.0
2023-03-28 09:55:00,274.47,274.51,273.06,273.73,354687.0,269.7027,269.742,268.3172,268.9755,354687.0
2023-03-28 10:00:00,273.73,273.88,273.19,273.6,227893.0,268.9755,269.1229,268.4449,268.8478,227893.0
2023-03-28 10:05:00,273.6,274.2,273.6,273.78,171436.0,268.8478,269.4374,268.8478,269.0247,171436.0
2023-03-28 10:10:00,273.78,274.08,273.35,273.9,192340.0,269.0247,269.3194,268.6021,269.1426,192340.0
2023-03-28 10:15:00,273.92,274.02,273.62,273.93,142461.0,269.1622,269.2605,268.8674,269.1721,142461.0
2023-03-28 10:20:00,273.94,274.27,273.66,273.74,185539.0,269.1819,269.5061,268.9067,268.9854,185539.0
2023-03-28 10:25:00,273.75,273.76,273.11,273.59,181336.0,268.9952,269.005,268.3663,268.838,181336.0
2023-03-28 10:30:00,273.63,273.64,272.46,272.48,223713.0,268.8773,268.8871,267.7276,267.7472,223713.0
2023-03-28 10:35:00,272.48,272.81,272.37,272.48,158201.0,267.7472,268.0715,267.6391,267.7472,158201.0
2023-03-28 10:40:00,272.5,272.66,272.26,272.3,157750.0,267.7669,267.9241,267.5311,267.5704,157750.0
2023-03-28 10:45:00,272.28,272.81,272.26,272.54,168847.0,267.5507,268.0715,267.5311,267.8062,168847.0
2023-03-28 10:50:00,272.59,272.72,272.41,272.55,155066.0,267.8553,267.9831,267.6785,267.816,155066.0
2023-03-28 10:55:00,272.56,272.68,272.06,272.13,164070.0,267.8258,267.9438,267.3345,267.4033,164070.0
2023-03-28 11:00:00,272.15,272.68,272.04,272.68,239716.0,267.423,267.9438,267.3149,267.9438,239716.0
2023-03-28 11:05:00,272.69,273.1,272.69,272.91,162254.0,267.9536,268.3565,267.9536,268.1698,162254.0
2023-03-28 11:10:00,272.9,273.34,272.77,273.34,190544.0,268.1599,268.5923,268.0322,268.5923,190544.0
2023-03-28 11:15:00,273.35,273.55,273.29,273.35,178656.0,268.6021,268.7987,268.5432,268.6021,178656.0
2023-03-28 11:20:00,273.35,273.53,273.22,273.35,132390.0,268.6021,268.779,268.4744,268.6021,132390.0
2023-03-28 11:25:00,273.37,273.67,273.24,273.43,120898.0,268.6218,268.9166,268.494,268.6807,120898.0
2023-03-28 11:30:00,273.41,273.69,273.37,273.53,144019.0,268.6611,268.9362,268.6218,268.779,144019.0
2023-03-28 11:35:00,273.52,274.1,273.4,273.67,691398.0,268.7692,269.3391,268.6513,268.9166,691398.0
2023-03-28 11:40:00,273.67,273.79,273.26,273.46,209664.0,268.9166,269.0345,268.5137,268.7102,209664.0
2023-03-28 11:45:00,273.48,273.58,273.34,273.37,85323.0,268.7299,268.8281,268.5923,268.6218,85323.0
2023-03-28 11:50:00,273.36,273.66,273.28,273.52,111261.0,268.612,268.9067,268.5333,268.7692,111261.0
2023-03-28 11:55:00,273.51,273.76,273.47,273.75,82302.0,268.7593,269.005,268.72,268.9952,82302.0
2023-03-28 12:00:00,273.75,273.84,273.43,273.48,121802.0,268.9952,269.0836,268.6807,268.7299,121802.0
2023-03-28 12:05:00,273.44,273.48,273.22,273.29,142106.0,268.6906,268.7299,268.4744,268.5432,142106.0
2023-03-28 12:10:00,273.28,273.39,273.06,273.26,140705.0,268.5333,268.6414,268.3172,268.5137,140705.0
2023-03-28 12:15:00,273.29,273.3,273.04,273.23,139392.0,268.5432,268.553,268.2975,268.4842,139392.0
2023-03-28 12:20:00,273.22,273.43,273.18,273.36,61582.0,268.4744,268.6807,268.4351,268.612,61582.0
2023-03-28 12:25:00,273.37,273.43,273.2,273.24,92758.0,268.6218,268.6807,268.4547,268.494,92758.0
2023-03-28 12:30:00,273.22,273.39,273.07,273.25,128092.0,268.4744,268.6414,268.327,268.5039,128092.0
2023-03-28 12:35:00,273.25,273.48,273.23,273.36,56802.0,268.5039,268.7299,268.4842,268.612,56802.0
2023-03-28 12:40:00,273.36,273.42,273.14,273.32,98629.0,268.612,268.6709,268.3958,268.5726,98629.0
2023-03-28 12:45:00,273.34,273.57,273.28,273.36,84218.0,268.5923,268.8183,268.5333,268.612,84218.0
2023-03-28 12:50:00,273.36,273.52,273.29,273.39,77012.0,268.612,268.7692,268.5432,268.6414,77012.0
2023-03-28 12:55:00,273.37,273.5,273.3,273.46,59523.0,268.6218,268.7495,268.553,268.7102,59523.0
2023-03-28 13:00:00,273.47,273.63,273.13,273.13,198722.0,268.72,268.8773,268.3859,268.3859,198722.0
2023-03-28 13:05:00,273.12,273.37,273.04,273.23,152448.0,268.3761,268.6218,268.2975,268.4842,152448.0
2023-03-28 13:10:00,273.23,273.53,273.16,273.22,124330.0,268.4842,268.779,268.4154,268.4744,124330.0
2023-03-28 13:15:00,273.21,273.43,273.0,273.41,84031.0,268.4646,268.6807,268.2582,268.6611,84031.0
2023-03-28 13:20:00,273.41,273.5,273.25,273.32,133923.0,268.6611,268.7495,268.5039,268.5726,133923.0
2023-03-28 13:25:00,273.32,273.37,273.16,273.29,86408.0,268.5726,268.6218,268.4154,268.5432,86408.0
2023-03-28 13:30:00,273.28,273.5,272.87,272.92,173270.0,268.5333,268.7495,268.1305,268.1796,173270.0
2023-03-28 13:35:00,272.9,272.95,272.55,272.62,134523.0,268.1599,268.2091,267.816,267.8848,134523.0
2023-03-28 13:40:00,272.61,272.72,272.3,272.51,257747.0,267.875,267.9831,267.5704,267.7767,257747.0
2023-03-28 13:45:00,272.52,272.7,272.38,272.51,294090.0,267.7865,267.9634,267.649,267.7767,294090.0
2023-03-28 13:50:00,272.51,272.53,272.2,272.26,174961.0,267.7767,267.7964,267.4721,267.5311,174961.0
2023-03-28 13:55:00,272.28,272.29,272.12,272.25,238835.0,267.5507,267.5605,267.3935,267.5212,238835.0
2023-03-28 14:00:00,272.24,272.75,272.15,272.7,169081.0,267.5114,268.0125,267.423,267.9634,169081.0
2023-03-28 14:05:00,272.72,272.78,272.54,272.56,88372.0,267.9831,268.042,267.8062,267.8258,88372.0
2023-03-28 14:10:00,272.54,272.86,272.49,272.84,128390.0,267.8062,268.1206,267.7571,268.101,128390.0
2023-03-28 14:15:00,272.83,272.99,272.79,272.96,120656.0,268.0912,268.2484,268.0519,268.2189,120656.0
2023-03-28 14:20:00,272.96,273.16,272.81,272.83,103043.0,268.2189,268.4154,268.0715,268.0912,103043.0
2023-03-28 14:25:00,272.81,273.04,272.81,273.04,86774.0,268.0715,268.2975,268.0715,268.2975,86774.0
2023-03-28 14:30:00,273.05,273.05,272.69,272.82,68506.0,268.3073,268.3073,267.9536,268.0813,68506.0
2023-03-28 14:35:00,272.87,273.07,272.83,272.96,73811.0,268.1305,268.327,268.0912,268.2189,73811.0
2023-03-28 14:40:00,272.95,273.16,272.9,273.06,72244.0,268.2091,268.4154,268.1599,268.3172,72244.0
2023-03-28 14:45:00,273.06,273.56,273.05,273.22,136656.0,268.3172,268.8085,268.3073,268.4744,136656.0
2023-03-28 14:50:00,273.22,273.47,273.2,273.35,90295.0,268.4744,268.72,268.4547,268.6021,90295.0
2023-03-28 14:55:00,273.36,273.65,273.26,273.59,126377.0,268.612,268.8969,268.5137,268.838,126377.0
2023-03-28 15:00:00,273.61,273.94,273.61,273.73,141434.0,268.8576,269.1819,268.8576,268.9755,141434.0
2023-03-28 15:05:00,273.74,274.03,273.73,273.86,121026.0,268.9854,269.2703,268.9755,269.1033,121026.0
2023-03-28 15:10:00,273.87,274.2,273.8,274.12,154864.0,269.1131,269.4374,269.0443,269.3588,154864.0
2023-03-28 15:15:00,274.13,274.34,273.83,274.23,161493.0,269.3686,269.5749,269.0738,269.4668,161493.0
2023-03-28 15:20:00,274.24,274.53,274.22,274.48,147955.0,269.4767,269.7616,269.457,269.7125,147955.0
2023-03-28 15:25:00,274.47,274.58,273.95,274.13,143995.0,269.7027,269.8108,269.1917,269.3686,143995.0
2023-03-28 15:30:00,274.12,274.29,273.83,274.15,170614.0,269.3588,269.5258,269.0738,269.3882,170614.0
2023-03-28 15:35:00,274.17,274.41,274.0,274.29,177747.0,269.4079,269.6437,269.2408,269.5258,177747.0
2023-03-28 15:40:00,274.31,274.44,274.23,274.28,101899.0,269.5455,269.6732,269.4668,269.516,101899.0
2023-03-28 15:45:00,274.25,274.52,274.15,274.46,140349.0,269.4865,269.7518,269.3882,269.6928,140349.0
2023-03-28 15:50:00,274.48,275.05,274.48,274.69,329756.0,269.7125,270.2726,269.7125,269.9188,329756.0
2023-03-28 15:55:00,274.7,275.33,274.46,275.26,663832.0,269.9287,270.5477,269.6928,270.4789,663832.0
2023-03-29 09:30:00,278.85,279.58,278.41,279.43,807535.0,274.0066,274.7239,273.5742,274.5765,807535.0
2023-03-29 09:35:00,279.44,279.67,278.61,278.96,325776.0,274.5863,274.8124,273.7708,274.1147,325776.0
2023-03-29 09:40:00,278.99,279.28,278.79,279.09,251227.0,274.1442,274.4291,273.9476,274.2424,251227.0
2023-03-29 09:45:00,279.15,279.76,278.87,279.41,391640.0,274.3014,274.9008,274.0262,274.5569,391640.0
2023-03-29 09:50:00,279.4,279.83,279.31,279.6,235229.0,274.547,274.9696,274.4586,274.7436,235229.0
2023-03-29 09:55:00,279.61,279.97,279.13,279.91,248707.0,274.7534,275.1071,274.2817,275.0482,248707.0
2023-03-29 10:00:00,279.93,280.52,279.59,280.44,380418.0,275.0678,275.6476,274.7337,275.569,380418.0
2023-03-29 10:05:00,280.44,280.51,279.91,280.02,309898.0,275.569,275.6378,275.0482,275.1563,309898.0
2023-03-29 10:10:00,280.04,280.52,279.95,280.49,235898.0,275.1759,275.6476,275.0875,275.6181,235898.0
2023-03-29 10:15:00,280.48,280.66,280.21,280.41,286628.0,275.6083,275.7852,275.343,275.5395,286628.0
2023-03-29 10:20:00,280.4,280.53,280.09,280.25,208241.0,275.5297,275.6574,275.2251,275.3823,208241.0
2023-03-29 10:25:00,280.23,280.28,279.62,279.76,254681.0,275.3626,275.4118,274.7632,274.9008,254681.0
2023-03-29 10:30:00,279.78,279.85,279.14,279.34,229590.0,274.9204,274.9892,274.2916,274.4881,229590.0
2023-03-29 10:35:00,279.36,279.42,279.06,279.39,181557.0,274.5077,274.5667,274.2129,274.5372,181557.0
2023-03-29 10:40:00,279.39,279.87,279.27,279.64,266312.0,274.5372,275.0089,274.4193,274.7829,266312.0
2023-03-29 10:45:00,279.63,279.72,279.06,279.07,205948.0,274.773,274.8615,274.2129,274.2228,205948.0
2023-03-29 10:50:00,279.08,279.21,278.72,278.91,203746.0,274.2326,274.3603,273.8789,274.0656,203746.0
2023-03-29 10:55:00,278.9,279.08,278.7,278.86,195806.0,274.0557,274.2326,273.8592,274.0164,195806.0
2023-03-29 11:00:00,278.87,279.2,278.84,279.1,157737.0,274.0262,274.3505,273.9968,274.2523,157737.0
2023-03-29 11:05:00,279.1,279.26,279.03,279.23,115136.0,274.2523,274.4095,274.1835,274.38,115136.0
2023-03-29 11:10:00,279.23,279.24,278.72,278.87,105511.0,274.38,274.3898,273.8789,274.0262,105511.0
2023-03-29 11:15:00,278.87,278.97,278.41,278.65,143928.0,274.0262,274.1245,273.5742,273.8101,143928.0
2023-03-29 11:20:00,278.67,279.32,278.64,279.22,181998.0,273.8297,274.4684,273.8002,274.3702,181998.0
2023-03-29 11:25:00,279.23,279.47,279.13,279.44,152032.0,274.38,274.6158,274.2817,274.5863,152032.0
2023-03-29 11:30:00,279.48,279.75,279.38,279.68,171704.0,274.6257,274.891,274.5274,274.8222,171704.0
2023-03-29 11:35:00,279.68,279.73,279.42,279.48,138362.0,274.8222,274.8713,274.5667,274.6257,138362.0
2023-03-29 11:40:00,279.49,279.5,279.08,279.23,161970.0,274.6355,274.6453,274.2326,274.38,161970.0
2023-03-29 11:45:00,279.23,279.95,279.23,279.79,172710.0,274.38,275.0875,274.38,274.9303,172710.0
2023-03-29 11:50:00,279.79,279.9,279.67,279.71,115071.0,274.9303,275.0384,274.8124,274.8517,115071.0
2023-03-29 11:55:00,279.66,279.73,279.37,279.69,122909.0,274.8025,274.8713,274.5176,274.832,122909.0
2023-03-29 12:00:00,279.7,279.91,279.58,279.91,120222.0,274.8418,275.0482,274.7239,275.0482,120222.0
2023-03-29 12:05:00,279.91,279.95,279.5,279.72,129507.0,275.0482,275.0875,274.6453,274.8615,129507.0
2023-03-29 12:10:00,279.73,279.91,279.59,279.87,109157.0,274.8713,275.0482,274.7337,275.0089,109157.0
2023-03-29 12:15:00,279.87,279.96,279.66,279.93,160017.0,275.0089,275.0973,274.8025,275.0678,160017.0
2023-03-29 12:20:00,279.93,279.98,279.69,279.76,128788.0,275.0678,275.117,274.832,274.9008,128788.0
2023-03-29 12:25:00,279.75,279.9,279.61,279.61,136379.0,274.891,275.0384,274.7534,274.7534,136379.0
2023-03-29 12:30:00,279.63,279.76,279.48,279.52,82559.0,274.773,274.9008,274.6257,274.665,82559.0
2023-03-29 12:35:00,279.52,279.95,279.52,279.92,97208.0,274.665,275.0875,274.665,275.058,97208.0
2023-03-29 12:40:00,279.93,280.01,279.57,279.7,115851.0,275.0678,275.1464,274.7141,274.8418,115851.0
2023-03-29 12:45:00,279.72,279.73,279.26,279.45,94743.0,274.8615,274.8713,274.4095,274.5962,94743.0
2023-03-29 12:50:00,279.46,279.6,279.43,279.53,104235.0,274.606,274.7436,274.5765,274.6748,104235.0
2023-03-29 12:55:00,279.53,279.62,279.16,279.35,91665.0,274.6748,274.7632,274.3112,274.4979,91665.0
2023-03-29 13:00:00,279.36,279.42,279.02,279.33,234477.0,274.5077,274.5667,274.1736,274.4783,234477.0
2023-03-29 13:05:00,279.28,279.98,279.28,279.87,117827.0,274.4291,275.117,274.4291,275.0089,117827.0
2023-03-29 13:10:00,279.85,280.08,279.84,279.96,115672.0,274.9892,275.2152,274.9794,275.0973,115672.0
2023-03-29 13:15:00,279.96,280.01,279.8,279.85,63603.0,275.0973,275.1464,274.9401,274.9892,63603.0
2023-03-29 13:20:00,279.84,280.02,279.8,280.0,54727.0,274.9794,275.1563,274.9401,275.1366,54727.0
2023-03-29 13:25:00,280.01,280.14,279.95,280.08,87612.0,275.1464,275.2742,275.0875,275.2152,87612.0
2023-03-29 13:30:00,280.1,280.1,279.54,279.59,118743.0,275.2349,275.2349,274.6846,274.7337,118743.0
2023-03-29 13:35:00,279.59,279.66,279.11,279.24,108720.0,274.7337,274.8025,274.2621,274.3898,108720.0
2023-03-29 13:40:00,279.27,279.41,279.13,279.38,86890.0,274.4193,274.5569,274.2817,274.5274,86890.0
2023-03-29 13:45:00,279.39,279.4,279.14,279.38,70877.0,274.5372,274.547,274.2916,274.5274,70877.0
2023-03-29 13:50:00,279.4,279.41,279.02,279.03,95434.0,274.547,274.5569,274.1736,274.1835,95434.0
2023-03-29 13:55:00,279.02,279.17,278.96,279.17,127030.0,274.1736,274.321,274.1147,274.321,127030.0
2023-03-29 14:00:00,279.17,279.27,278.96,279.23,135460.0,274.321,274.4193,274.1147,274.38,135460.0
2023-03-29 14:05:00,279.22,279.55,279.13,279.42,109658.0,274.3702,274.6944,274.2817,274.5667,109658.0
2023-03-29 14:10:00,279.46,279.52,279.31,279.44,97320.0,274.606,274.665,274.4586,274.5863,97320.0
2023-03-29 14:15:00,279.43,279.43,279.12,279.29,130973.0,274.5765,274.5765,274.2719,274.439,130973.0
2023-03-29 14:20:00,279.3,279.42,279.13,279.31,76698.0,274.4488,274.5667,274.2817,274.4586,76698.0
2023-03-29 14:25:00,279.3,279.47,279.26,279.39,70975.0,274.4488,274.6158,274.4095,274.5372,70975.0
2023-03-29 14:30:00,279.4,279.41,279.22,279.32,92185.0,274.547,274.5569,274.3702,274.4684,92185.0
2023-03-29 14:35:00,279.31,279.52,279.29,279.41,90601.0,274.4586,274.665,274.439,274.5569,90601.0
2023-03-29 14:40:00,279.42,279.48,279.28,279.44,96537.0,274.5667,274.6257,274.4291,274.5863,96537.0
2023-03-29 14:45:00,279.43,279.51,279.29,279.48,95328.0,274.5765,274.6551,274.439,274.6257,95328.0
2023-03-29 14:50:00,279.49,279.8,279.02,279.72,251071.0,274.6355,274.9401,274.1736,274.8615,251071.0
2023-03-29 14:55:00,279.71,279.81,279.61,279.73,102139.0,274.8517,274.9499,274.7534,274.8713,102139.0
2023-03-29 15:00:00,279.73,280.12,279.37,279.76,257303.0,274.8713,275.2545,274.5176,274.9008,257303.0
2023-03-29 15:05:00,279.76,279.77,279.45,279.75,114772.0,274.9008,274.9106,274.5962,274.891,114772.0
2023-03-29 15:10:00,279.73,280.01,279.63,279.95,188318.0,274.8713,275.1464,274.773,275.0875,188318.0
2023-03-29 15:15:00,279.95,280.64,279.92,280.53,397825.0,275.0875,275.7655,275.058,275.6574,397825.0
2023-03-29 15:20:00,280.52,280.65,280.44,280.59,230718.0,275.6476,275.7753,275.569,275.7164,230718.0
2023-03-29 15:25:00,280.59,280.8,280.49,280.71,195704.0,275.7164,275.9227,275.6181,275.8343,195704.0
2023-03-29 15:30:00,280.68,280.69,280.38,280.48,203917.0,275.8048,275.8146,275.51,275.6083,203917.0
2023-03-29 15:35:00,280.48,280.55,280.28,280.35,205339.0,275.6083,275.6771,275.4118,275.4805,205339.0
2023-03-29 15:40:00,280.35,280.56,280.17,280.5,285798.0,275.4805,275.6869,275.3037,275.6279,285798.0
2023-03-29 15:45:00,280.48,280.95,280.47,280.9,345740.0,275.6083,276.0701,275.5985,276.021,345740.0
2023-03-29 15:50:00,280.9,281.14,280.62,280.67,439370.0,276.021,276.2568,275.7459,275.795,439370.0
2023-03-29 15:55:00,280.66,280.67,280.1,280.52,814407.0,275.7852,275.795,275.2349,275.6476,814407.0
2023-03-30 09:30:00,284.23,284.46,282.9,283.45,1204172.0,279.2931,279.5192,277.9862,278.5267,1204172.0
2023-03-30 09:35:00,283.49,283.65,282.92,283.31,480595.0,278.566,278.7232,278.0059,278.3891,480595.0
2023-03-30 09:40:00,283.22,283.53,282.55,282.57,299471.0,278.3007,278.6053,277.6423,277.662,299471.0
2023-03-30 09:45:00,282.58,283.09,282.32,282.79,304378.0,277.6718,278.1729,277.4163,277.8782,304378.0
2023-03-30 09:50:00,282.8,283.0,282.33,282.81,301957.0,277.888,278.0845,277.4261,277.8978,301957.0
2023-03-30 09:55:00,282.8,283.5,282.59,283.47,306325.0,277.888,278.5758,277.6816,278.5463,306325.0
2023-03-30 10:00:00,283.47,283.9,283.47,283.75,258459.0,278.5463,278.9689,278.5463,278.8215,258459.0
2023-03-30 10:05:00,283.74,283.75,282.72,282.81,305958.0,278.8117,278.8215,277.8094,277.8978,305958.0
2023-03-30 10:10:00,282.8,283.05,282.45,282.81,257556.0,277.888,278.1336,277.5441,277.8978,257556.0
2023-03-30 10:15:00,282.81,282.94,282.21,282.4,264245.0,277.8978,278.0256,277.3082,277.4949,264245.0
2023-03-30 10:20:00,282.41,283.44,282.38,283.42,348673.0,277.5048,278.5169,277.4753,278.4972,348673.0
2023-03-30 10:25:00,283.42,283.81,282.98,283.53,279538.0,278.4972,278.8804,278.0649,278.6053,279538.0
2023-03-30 10:30:00,283.55,283.68,282.76,283.1,165665.0,278.625,278.7527,277.8487,278.1828,165665.0
2023-03-30 10:35:00,283.1,283.27,282.78,283.17,158742.0,278.1828,278.3498,277.8683,278.2516,158742.0
2023-03-30 10:40:00,283.15,283.15,282.71,282.81,185988.0,278.2319,278.2319,277.7995,277.8978,185988.0
2023-03-30 10:45:00,282.81,282.99,282.17,282.36,223834.0,277.8978,278.0747,277.2689,277.4556,223834.0
2023-03-30 10:50:00,282.39,282.6,282.2,282.46,164109.0,277.4851,277.6915,277.2984,277.5539,164109.0
2023-03-30 10:55:00,282.45,283.02,282.28,282.76,197180.0,277.5441,278.1042,277.377,277.8487,197180.0
2023-03-30 11:00:00,282.74,282.82,282.55,282.71,127384.0,277.829,277.9076,277.6423,277.7995,127384.0
2023-03-30 11:05:00,282.71,283.09,282.67,282.94,128105.0,277.7995,278.1729,277.7602,278.0256,128105.0
2023-03-30 11:10:00,282.94,283.39,282.75,283.19,203950.0,278.0256,278.4677,277.8389,278.2712,203950.0
2023-03-30 11:15:00,283.2,283.47,283.08,283.45,196100.0,278.281,278.5463,278.1631,278.5267,196100.0
2023-03-30 11:20:00,283.47,283.75,283.01,283.12,235738.0,278.5463,278.8215,278.0943,278.2024,235738.0
2023-03-30 11:25:00,283.11,283.2,282.67,282.7,147176.0,278.1926,278.281,277.7602,277.7897,147176.0
2023-03-30 11:30:00,282.7,282.78,282.44,282.66,145095.0,277.7897,277.8683,277.5342,277.7504,145095.0
2023-03-30 11:35:00,282.68,283.15,282.67,283.08,130185.0,277.7701,278.2319,277.7602,278.1631,130185.0
2023-03-30 11:40:00,283.08,283.39,282.87,283.29,166793.0,278.1631,278.4677,277.9568,278.3695,166793.0
2023-03-30 11:45:00,283.31,283.53,282.92,283.03,158687.0,278.3891,278.6053,278.0059,278.114,158687.0
2023-03-30 11:50:00,283.04,283.16,282.77,282.93,119135.0,278.1238,278.2417,277.8585,278.0157,119135.0
2023-03-30 11:55:00,282.93,283.43,282.93,283.2,127602.0,278.0157,278.507,278.0157,278.281,127602.0
2023-03-30 12:00:00,283.2,283.31,282.84,283.08,138249.0,278.281,278.3891,277.9273,278.1631,138249.0
2023-03-30 12:05:00,283.05,283.59,282.9,283.47,198443.0,278.1336,278.6643,277.9862,278.5463,198443.0
2023-03-30 12:10:00,283.47,283.51,283.17,283.19,98833.0,278.5463,278.5857,278.2516,278.2712,98833.0
2023-03-30 12:15:00,283.19,283.2,282.71,282.98,126231.0,278.2712,278.281,277.7995,278.0649,126231.0
2023-03-30 12:20:00,282.97,282.97,282.6,282.73,167718.0,278.055,278.055,277.6915,277.8192,167718.0
2023-03-30 12:25:00,282.74,282.99,282.69,282.89,100447.0,277.829,278.0747,277.7799,277.9764,100447.0
2023-03-30 12:30:00,282.89,282.89,282.5,282.6,136871.0,277.9764,277.9764,277.5932,277.6915,136871.0
2023-03-30 12:35:00,282.59,282.61,282.31,282.44,122256.0,277.6816,277.7013,277.4065,277.5342,122256.0
2023-03-30 12:40:00,282.47,282.73,282.19,282.36,157586.0,277.5637,277.8192,277.2886,277.4556,157586.0
2023-03-30 12:45:00,282.39,282.41,281.86,281.93,124010.0,277.4851,277.5048,276.9643,277.0331,124010.0
2023-03-30 12:50:00,281.93,282.35,281.86,282.34,125446.0,277.0331,277.4458,276.9643,277.436,125446.0
2023-03-30 12:55:00,282.34,282.66,282.07,282.08,201775.0,277.436,277.7504,277.1707,277.1805,201775.0
2023-03-30 13:00:00,282.09,282.1,281.79,281.93,98936.0,277.1903,277.2001,276.8955,277.0331,98936.0
2023-03-30 13:05:00,281.94,282.02,281.68,281.95,146676.0,277.0429,277.1215,276.7874,277.0527,146676.0
2023-03-30 13:10:00,281.97,282.21,281.89,282.15,162524.0,277.0724,277.3082,276.9938,277.2493,162524.0
2023-03-30 13:15:00,282.14,282.19,281.87,281.95,98569.0,277.2394,277.2886,276.9741,277.0527,98569.0
2023-03-30 13:20:00,281.96,282.14,281.72,281.94,130349.0,277.0626,277.2394,276.8267,277.0429,130349.0
2023-03-30 13:25:00,281.96,282.02,281.59,281.77,109928.0,277.0626,277.1215,276.699,276.8759,109928.0
2023-03-30 13:30:00,281.76,281.88,281.48,281.87,122886.0,276.866,276.984,276.5909,276.9741,122886.0
2023-03-30 13:35:00,281.9,282.08,281.8,281.94,139676.0,277.0036,277.1805,276.9054,277.0429,139676.0
2023-03-30 13:40:00,281.91,281.98,281.63,281.85,101818.0,277.0134,277.0822,276.7383,276.9545,101818.0
2023-03-30 13:45:00,281.83,281.97,281.56,281.88,93517.0,276.9348,277.0724,276.6695,276.984,93517.0
2023-03-30 13:50:00,281.89,282.16,281.68,282.15,88937.0,276.9938,277.2591,276.7874,277.2493,88937.0
2023-03-30 13:55:00,282.14,282.22,282.02,282.03,114171.0,277.2394,277.3181,277.1215,277.1314,114171.0
2023-03-30 14:00:00,282.06,282.44,282.02,282.34,168405.0,277.1608,277.5342,277.1215,277.436,168405.0
2023-03-30 14:05:00,282.34,282.58,282.32,282.41,122005.0,277.436,277.6718,277.4163,277.5048,122005.0
2023-03-30 14:10:00,282.4,282.44,282.25,282.41,121961.0,277.4949,277.5342,277.3475,277.5048,121961.0
2023-03-30 14:15:00,282.4,282.56,282.26,282.43,98746.0,277.4949,277.6522,277.3574,277.5244,98746.0
2023-03-30 14:20:00,282.44,282.75,282.39,282.71,129389.0,277.5342,277.8389,277.4851,277.7995,129389.0
2023-03-30 14:25:00,282.72,283.08,282.71,283.03,165334.0,277.8094,278.1631,277.7995,278.114,165334.0
2023-03-30 14:30:00,283.02,283.25,282.98,283.13,187534.0,278.1042,278.3302,278.0649,278.2123,187534.0
2023-03-30 14:35:00,283.13,283.35,282.83,283.16,196507.0,278.2123,278.4284,277.9175,278.2417,196507.0
2023-03-30 14:40:00,283.17,283.27,282.9,283.09,117983.0,278.2516,278.3498,277.9862,278.1729,117983.0
2023-03-30 14:45:00,283.1,283.23,282.89,283.18,190131.0,278.1828,278.3105,277.9764,278.2614,190131.0
2023-03-30 14:50:00,283.19,283.44,283.01,283.38,157962.0,278.2712,278.5169,278.0943,278.4579,157962.0
2023-03-30 14:55:00,283.38,283.52,283.23,283.32,116704.0,278.4579,278.5955,278.3105,278.399,116704.0
2023-03-30 15:00:00,283.31,283.36,283.08,283.26,115260.0,278.3891,278.4383,278.1631,278.34,115260.0
2023-03-30 15:05:00,283.28,283.35,282.88,283.2,147022.0,278.3596,278.4284,277.9666,278.281,147022.0
2023-03-30 15:10:00,283.22,283.35,283.08,283.28,123413.0,278.3007,278.4284,278.1631,278.3596,123413.0
2023-03-30 15:15:00,283.28,283.28,283.04,283.25,90783.0,278.3596,278.3596,278.1238,278.3302,90783.0
2023-03-30 15:20:00,283.25,283.56,283.16,283.47,157014.0,278.3302,278.6348,278.2417,278.5463,157014.0
2023-03-30 15:25:00,283.47,283.69,283.47,283.62,159274.0,278.5463,278.7625,278.5463,278.6937,159274.0
2023-03-30 15:30:00,283.62,283.69,283.38,283.63,164343.0,278.6937,278.7625,278.4579,278.7036,164343.0
2023-03-30 15:35:00,283.63,283.73,283.57,283.69,195468.0,278.7036,278.8018,278.6446,278.7625,195468.0
2023-03-30 15:40:00,283.69,283.88,283.58,283.83,260047.0,278.7625,278.9492,278.6544,278.9001,260047.0
2023-03-30 15:45:00,283.83,283.88,283.57,283.6,214825.0,278.9001,278.9492,278.6446,278.6741,214825.0
2023-03-30 15:50:00,283.59,284.11,283.59,283.95,393419.0,278.6643,279.1752,278.6643,279.018,393419.0
2023-03-30 15:55:00,283.94,284.13,283.9,284.09,711997.0,279.0082,279.1949,278.9689,279.1556,711997.0
2023-03-31 09:30:00,283.73,284.38,283.25,284.15,815474.0,278.8018,279.4405,278.3302,279.2145,815474.0
2023-03-31 09:35:00,284.15,284.2,283.5,283.61,443890.0,279.2145,279.2637,278.5758,278.6839,443890.0
2023-03-31 09:40:00,283.62,284.03,283.61,283.96,247422.0,278.6937,279.0966,278.6839,279.0278,247422.0
2023-03-31 09:45:00,283.93,284.25,283.7,284.22,277483.0,278.9984,279.3128,278.7724,279.2833,277483.0
2023-03-31 09:50:00,284.23,284.57,284.07,284.23,227293.0,279.2931,279.6272,279.1359,279.2931,227293.0
2023-03-31 09:55:00,284.23,284.33,283.68,283.77,223257.0,279.2931,279.3914,278.7527,278.8411,223257.0
2023-03-31 10:00:00,283.81,284.27,283.68,283.82,304437.0,278.8804,279.3325,278.7527,278.8903,304437.0
2023-03-31 10:05:00,283.86,283.88,283.23,283.25,269081.0,278.9296,278.9492,278.3105,278.3302,269081.0
2023-03-31 10:10:00,283.21,283.55,283.07,283.3,243226.0,278.2909,278.625,278.1533,278.3793,243226.0
2023-03-31 10:15:00,283.3,283.59,283.3,283.35,213837.0,278.3793,278.6643,278.3793,278.4284,213837.0
2023-03-31 10:20:00,283.36,283.94,283.36,283.66,245188.0,278.4383,279.0082,278.4383,278.733,245188.0
2023-03-31 10:25:00,283.68,283.69,283.0,283.35,285795.0,278.7527,278.7625,278.0845,278.4284,285795.0
2023-03-31 10:30:00,283.37,283.71,283.33,283.56,176311.0,278.4481,278.7822,278.4088,278.6348,176311.0
2023-03-31 10:35:00,283.55,283.98,283.43,283.57,276278.0,278.625,279.0475,278.507,278.6446,276278.0
2023-03-31 10:40:00,283.56,283.93,283.56,283.85,187550.0,278.6348,278.9984,278.6348,278.9197,187550.0
2023-03-31 10:45:00,283.86,283.89,283.36,283.38,201819.0,278.9296,278.9591,278.4383,278.4579,201819.0
2023-03-31 10:50:00,283.36,283.77,283.22,283.77,197794.0,278.4383,278.8411,278.3007,278.8411,197794.0
2023-03-31 10:55:00,283.76,284.07,283.64,283.89,217452.0,278.8313,279.1359,278.7134,278.9591,217452.0
2023-03-31 11:00:00,283.9,284.19,283.79,284.11,264296.0,278.9689,279.2538,278.8608,279.1752,264296.0
2023-03-31 11:05:00,284.11,284.17,283.83,283.96,128916.0,279.1752,279.2342,278.9001,279.0278,128916.0
2023-03-31 11:10:00,283.96,284.01,283.78,283.97,128692.0,279.0278,279.077,278.851,279.0377,128692.0
2023-03-31 11:15:00,283.99,284.18,283.8,284.16,135697.0,279.0573,279.244,278.8706,279.2244,135697.0
2023-03-31 11:20:00,284.16,284.58,284.07,284.58,219932.0,279.2244,279.6371,279.1359,279.6371,219932.0
2023-03-31 11:25:00,284.57,284.66,284.12,284.13,149355.0,279.6272,279.7157,279.1851,279.1949,149355.0
2023-03-31 11:30:00,284.13,284.53,284.09,284.53,144499.0,279.1949,279.5879,279.1556,279.5879,144499.0
2023-03-31 11:35:00,284.53,284.69,284.46,284.55,108152.0,279.5879,279.7452,279.5192,279.6076,108152.0
2023-03-31 11:40:00,284.55,284.77,284.53,284.71,141029.0,279.6076,279.8238,279.5879,279.7648,141029.0
2023-03-31 11:45:00,284.71,284.83,284.43,284.8,145685.0,279.7648,279.8827,279.4897,279.8532,145685.0
2023-03-31 11:50:00,284.79,284.97,284.76,284.94,135052.0,279.8434,280.0203,279.8139,279.9908,135052.0
2023-03-31 11:55:00,284.94,285.35,284.89,285.32,404638.0,279.9908,280.3937,279.9417,280.3642,404638.0
2023-03-31 12:00:00,285.32,285.5,285.1,285.4,203966.0,280.3642,280.5411,280.148,280.4428,203966.0
2023-03-31 12:05:00,285.36,285.44,284.91,285.15,149685.0,280.4035,280.4821,279.9613,280.1972,149685.0
2023-03-31 12:10:00,285.14,285.28,285.06,285.16,110486.0,280.1873,280.3249,280.1087,280.207,110486.0
2023-03-31 12:15:00,285.12,285.19,284.96,285.15,157633.0,280.1677,280.2365,280.0105,280.1972,157633.0
2023-03-31 12:20:00,285.16,285.33,284.98,285.18,192313.0,280.207,280.374,280.0301,280.2266,192313.0
2023-03-31 12:25:00,285.16,285.84,285.15,285.78,341011.0,280.207,280.8752,280.1972,280.8162,341011.0
2023-03-31 12:30:00,285.76,285.91,285.69,285.83,139930.0,280.7966,280.944,280.7278,280.8654,139930.0
2023-03-31 12:35:00,285.81,286.0,285.78,285.87,157546.0,280.8457,281.0324,280.8162,280.9047,157546.0
2023-03-31 12:40:00,285.89,286.23,285.86,286.22,255536.0,280.9243,281.2584,280.8948,281.2486,255536.0
2023-03-31 12:45:00,286.22,286.68,286.07,286.68,305581.0,281.2486,281.7006,281.1012,281.7006,305581.0
2023-03-31 12:50:00,286.67,286.85,286.37,286.46,308379.0,281.6908,281.8676,281.396,281.4844,308379.0
2023-03-31 12:55:00,286.46,286.71,286.41,286.64,163431.0,281.4844,281.7301,281.4353,281.6613,163431.0
2023-03-31 13:00:00,286.64,286.73,286.33,286.42,195806.0,281.6613,281.7497,281.3567,281.4451,195806.0
2023-03-31 13:05:00,286.42,286.72,286.38,286.6,216043.0,281.4451,281.7399,281.4058,281.622,216043.0
2023-03-31 13:10:00,286.6,286.74,286.49,286.73,128799.0,281.622,281.7596,281.5139,281.7497,128799.0
2023-03-31 13:15:00,286.73,286.83,286.41,286.74,135638.0,281.7497,281.848,281.4353,281.7596,135638.0
2023-03-31 13:20:00,286.73,286.8,286.26,286.67,199179.0,281.7497,281.8185,281.2879,281.6908,199179.0
2023-03-31 13:25:00,286.65,286.66,286.21,286.34,111370.0,281.6711,281.6809,281.2388,281.3665,111370.0
2023-03-31 13:30:00,286.35,286.45,286.03,286.19,133754.0,281.3763,281.4746,281.0619,281.2191,133754.0
2023-03-31 13:35:00,286.2,286.27,286.12,286.15,82973.0,281.2289,281.2977,281.1503,281.1798,82973.0
2023-03-31 13:40:00,286.14,286.26,285.97,286.06,96535.0,281.17,281.2879,281.0029,281.0914,96535.0
2023-03-31 13:45:00,286.06,286.48,286.05,286.18,123102.0,281.0914,281.5041,281.0815,281.2093,123102.0
2023-03-31 13:50:00,286.18,286.32,286.07,286.18,101278.0,281.2093,281.3468,281.1012,281.2093,101278.0
2023-03-31 13:55:00,286.18,286.63,286.17,286.55,121712.0,281.2093,281.6515,281.1995,281.5729,121712.0
2023-03-31 14:00:00,286.57,286.92,286.55,286.84,129080.0,281.5925,281.9364,281.5729,281.8578,129080.0
2023-03-31 14:05:00,286.85,287.18,286.82,286.94,158681.0,281.8676,282.1919,281.8382,281.9561,158681.0
2023-03-31 14:10:00,286.93,287.02,286.73,286.74,116953.0,281.9463,282.0347,281.7497,281.7596,116953.0
2023-03-31 14:15:00,286.74,286.88,286.66,286.68,154045.0,281.7596,281.8971,281.6809,281.7006,154045.0
2023-03-31 14:20:00,286.68,286.8,286.61,286.76,151085.0,281.7006,281.8185,281.6318,281.7792,151085.0
2023-03-31 14:25:00,286.75,286.75,286.46,286.68,150440.0,281.7694,281.7694,281.4844,281.7006,150440.0
2023-03-31 14:30:00,286.68,286.87,286.59,286.82,96703.0,281.7006,281.8873,281.6122,281.8382,96703.0
2023-03-31 14:35:00,286.83,286.95,286.72,286.81,73551.0,281.848,281.9659,281.7399,281.8283,73551.0
2023-03-31 14:40:00,286.8,286.97,286.75,286.8,108117.0,281.8185,281.9856,281.7694,281.8185,108117.0
2023-03-31 14:45:00,286.81,286.87,286.66,286.84,103078.0,281.8283,281.8873,281.6809,281.8578,103078.0
2023-03-31 14:50:00,286.86,287.04,286.64,286.95,157164.0,281.8775,282.0543,281.6613,281.9659,157164.0
2023-03-31 14:55:00,286.95,287.25,286.79,287.21,150155.0,281.9659,282.2607,281.8087,282.2214,150155.0
2023-03-31 15:00:00,287.17,287.76,287.16,287.65,229668.0,282.1821,282.7618,282.1723,282.6537,229668.0
2023-03-31 15:05:00,287.66,287.96,287.36,287.86,203621.0,282.6636,282.9584,282.3688,282.8601,203621.0
2023-03-31 15:10:00,287.86,288.03,287.63,287.85,227993.0,282.8601,283.0271,282.6341,282.8503,227993.0
2023-03-31 15:15:00,287.84,288.22,287.84,288.15,248569.0,282.8404,283.2138,282.8404,283.1451,248569.0
2023-03-31 15:20:00,288.14,288.53,288.14,288.52,287906.0,283.1352,283.5185,283.1352,283.5086,287906.0
2023-03-31 15:25:00,288.53,288.76,288.39,288.66,242543.0,283.5185,283.7445,283.3809,283.6462,242543.0
2023-03-31 15:30:00,288.68,288.8,288.53,288.67,320757.0,283.6659,283.7838,283.5185,283.656,320757.0
2023-03-31 15:35:00,288.66,288.66,288.03,288.11,343301.0,283.6462,283.6462,283.0271,283.1058,343301.0
2023-03-31 15:40:00,288.12,288.26,287.94,288.05,301309.0,283.1156,283.2531,282.9387,283.0468,301309.0
2023-03-31 15:45:00,288.02,288.44,287.98,288.32,438223.0,283.0173,283.43,282.978,283.3121,438223.0
2023-03-31 15:50:00,288.31,288.46,287.56,288.19,709214.0,283.3023,283.4497,282.5653,283.1844,709214.0
2023-03-31 15:55:00,288.18,288.82,288.07,288.23,1623157.0,283.1745,283.8034,283.0664,283.2237,1623157.0
2023-04-03 09:30:00,286.52,286.68,285.24,285.7,880049.0,281.5434,281.7006,280.2856,280.7376,880049.0
2023-04-03 09:35:00,285.7,287.22,285.55,287.06,575804.0,280.7376,282.2312,280.5902,282.074,575804.0
2023-04-03 09:40:00,287.09,287.38,286.86,287.13,515619.0,282.1035,282.3884,281.8775,282.1428,515619.0
2023-04-03 09:45:00,287.09,287.9,287.07,287.62,354945.0,282.1035,282.8994,282.0838,282.6243,354945.0
2023-04-03 09:50:00,287.62,287.97,287.15,287.26,389402.0,282.6243,282.9682,282.1624,282.2705,389402.0
2023-04-03 09:55:00,287.26,287.84,287.03,287.05,299234.0,282.2705,282.8404,282.0445,282.0642,299234.0
2023-04-03 10:00:00,287.07,288.0,287.05,287.61,332779.0,282.0838,282.9977,282.0642,282.6144,332779.0
2023-04-03 10:05:00,287.62,287.68,286.96,287.36,245092.0,282.6243,282.6832,281.9757,282.3688,245092.0
2023-04-03 10:10:00,287.36,287.85,287.03,287.81,165098.0,282.3688,282.8503,282.0445,282.811,165098.0
2023-04-03 10:15:00,287.81,288.07,287.6,287.94,303377.0,282.811,283.0664,282.6046,282.9387,303377.0
2023-04-03 10:20:00,287.95,288.27,287.67,288.12,235965.0,282.9485,283.263,282.6734,283.1156,235965.0
2023-04-03 10:25:00,288.11,288.12,287.78,287.92,204503.0,283.1058,283.1156,282.7815,282.9191,204503.0
2023-04-03 10:30:00,287.92,288.05,287.59,287.93,167444.0,282.9191,283.0468,282.5948,282.9289,167444.0
2023-04-03 10:35:00,287.93,288.0,287.29,287.29,168654.0,282.9289,282.9977,282.3,282.3,168654.0
2023-04-03 10:40:00,287.26,287.52,287.19,287.27,167279.0,282.2705,282.526,282.2017,282.2803,167279.0
2023-04-03 10:45:00,287.28,287.38,286.28,286.43,238458.0,282.2902,282.3884,281.3075,281.4549,238458.0
2023-04-03 10:50:00,286.43,286.6,286.06,286.28,217029.0,281.4549,281.622,281.0914,281.3075,217029.0
2023-04-03 10:55:00,286.28,286.4,285.77,285.8,314193.0,281.3075,281.4255,280.8064,280.8359,314193.0
2023-04-03 11:00:00,285.81,286.01,285.43,285.77,237977.0,280.8457,281.0422,280.4723,280.8064,237977.0
2023-04-03 11:05:00,285.77,285.9,285.67,285.77,257290.0,280.8064,280.9341,280.7081,280.8064,257290.0
2023-04-03 11:10:00,285.76,285.87,285.48,285.69,177657.0,280.7966,280.9047,280.5214,280.7278,177657.0
2023-04-03 11:15:00,285.67,286.11,285.6,285.9,241133.0,280.7081,281.1405,280.6394,280.9341,241133.0
2023-04-03 11:20:00,285.9,286.17,285.87,286.06,159966.0,280.9341,281.1995,280.9047,281.0914,159966.0
2023-04-03 11:25:00,286.08,286.15,285.78,285.82,114525.0,281.111,281.1798,280.8162,280.8555,114525.0
2023-04-03 11:30:00,285.8,285.99,285.52,285.69,140111.0,280.8359,281.0226,280.5607,280.7278,140111.0
2023-04-03 11:35:00,285.68,285.87,285.15,285.26,170722.0,280.718,280.9047,280.1972,280.3053,170722.0
2023-04-03 11:40:00,285.27,285.33,284.72,284.82,294268.0,280.3151,280.374,279.7746,279.8729,294268.0
2023-04-03 11:45:00,284.82,285.28,284.75,285.24,203867.0,279.8729,280.3249,279.8041,280.2856,203867.0
2023-04-03 11:50:00,285.25,285.33,285.04,285.21,136248.0,280.2954,280.374,280.0891,280.2561,136248.0
2023-04-03 11:55:00,285.22,285.45,285.12,285.22,149627.0,280.266,280.492,280.1677,280.266,149627.0
2023-04-03 12:00:00,285.21,285.26,284.93,285.07,126469.0,280.2561,280.3053,279.981,280.1186,126469.0
2023-04-03 12:05:00,285.06,285.5,284.93,285.4,155780.0,280.1087,280.5411,279.981,280.4428,155780.0
2023-04-03 12:10:00,285.4,285.41,285.18,285.32,193760.0,280.4428,280.4527,280.2266,280.3642,193760.0
2023-04-03 12:15:00,285.32,285.41,285.08,285.37,202413.0,280.3642,280.4527,280.1284,280.4133,202413.0
2023-04-03 12:20:00,285.34,285.47,285.07,285.08,122568.0,280.3839,280.5116,280.1186,280.1284,122568.0
2023-04-03 12:25:00,285.07,285.26,284.6,284.67,184192.0,280.1186,280.3053,279.6567,279.7255,184192.0
2023-04-03 12:30:00,284.66,284.94,284.43,284.9,170673.0,279.7157,279.9908,279.4897,279.9515,170673.0
2023-04-03 12:35:00,284.89,285.05,284.87,284.98,118479.0,279.9417,280.0989,279.922,280.0301,118479.0
2023-04-03 12:40:00,284.98,285.03,284.69,284.7,151905.0,280.0301,280.0793,279.7452,279.755,151905.0
2023-04-03 12:45:00,284.68,284.96,284.66,284.74,111561.0,279.7353,280.0105,279.7157,279.7943,111561.0
2023-04-03 12:50:00,284.74,284.92,284.23,284.36,166047.0,279.7943,279.9712,279.2931,279.4209,166047.0
2023-04-03 12:55:00,284.37,284.57,284.32,284.42,178956.0,279.4307,279.6272,279.3816,279.4798,178956.0
2023-04-03 13:00:00,284.41,284.44,283.95,284.24,214126.0,279.47,279.4995,279.018,279.303,214126.0
2023-04-03 13:05:00,284.25,284.58,284.08,284.55,148108.0,279.3128,279.6371,279.1458,279.6076,148108.0
2023-04-03 13:10:00,284.56,284.63,284.35,284.36,267616.0,279.6174,279.6862,279.4111,279.4209,267616.0
2023-04-03 13:15:00,284.36,284.47,284.07,284.41,120817.0,279.4209,279.529,279.1359,279.47,120817.0
2023-04-03 13:20:00,284.41,284.55,284.29,284.44,101234.0,279.47,279.6076,279.3521,279.4995,101234.0
2023-04-03 13:25:00,284.44,284.45,284.14,284.17,58812.0,279.4995,279.5093,279.2047,279.2342,58812.0
2023-04-03 13:30:00,284.15,285.12,284.12,285.02,196826.0,279.2145,280.1677,279.1851,280.0694,196826.0
2023-04-03 13:35:00,285.03,285.19,284.75,284.8,104163.0,280.0793,280.2365,279.8041,279.8532,104163.0
2023-04-03 13:40:00,284.8,284.87,284.59,284.65,68270.0,279.8532,279.922,279.6469,279.7059,68270.0
2023-04-03 13:45:00,284.64,284.69,284.39,284.58,100978.0,279.696,279.7452,279.4504,279.6371,100978.0
2023-04-03 13:50:00,284.6,284.73,284.53,284.73,80125.0,279.6567,279.7845,279.5879,279.7845,80125.0
2023-04-03 13:55:00,284.73,284.94,284.58,284.92,208511.0,279.7845,279.9908,279.6371,279.9712,208511.0
2023-04-03 14:00:00,284.9,284.94,284.42,284.52,88754.0,279.9515,279.9908,279.4798,279.5781,88754.0
2023-04-03 14:05:00,284.51,284.63,284.35,284.35,79729.0,279.5683,279.6862,279.4111,279.4111,79729.0
2023-04-03 14:10:00,284.37,284.5,284.15,284.31,112947.0,279.4307,279.5585,279.2145,279.3718,112947.0
2023-04-03 14:15:00,284.31,284.4,284.09,284.35,160559.0,279.3718,279.4602,279.1556,279.4111,160559.0
2023-04-03 14:20:00,284.33,284.73,284.31,284.72,111827.0,279.3914,279.7845,279.3718,279.7746,111827.0
2023-04-03 14:25:00,284.71,284.9,284.62,284.88,88295.0,279.7648,279.9515,279.6764,279.9319,88295.0
2023-04-03 14:30:00,284.86,285.23,284.83,285.21,88530.0,279.9122,280.2758,279.8827,280.2561,88530.0
2023-04-03 14:35:00,285.2,285.64,285.14,285.58,126227.0,280.2463,280.6787,280.1873,280.6197,126227.0
2023-04-03 14:40:00,285.58,285.7,285.5,285.59,103443.0,280.6197,280.7376,280.5411,280.6295,103443.0
2023-04-03 14:45:00,285.59,285.97,285.53,285.88,103144.0,280.6295,281.0029,280.5706,280.9145,103144.0
2023-04-03 14:50:00,285.89,286.12,285.88,286.12,126586.0,280.9243,281.1503,280.9145,281.1503,126586.0
2023-04-03 14:55:00,286.11,286.46,286.07,286.18,221275.0,281.1405,281.4844,281.1012,281.2093,221275.0
2023-04-03 15:00:00,286.19,286.67,286.15,286.31,260896.0,281.2191,281.6908,281.1798,281.337,260896.0
2023-04-03 15:05:00,286.32,286.62,286.25,286.54,125002.0,281.3468,281.6416,281.2781,281.563,125002.0
2023-04-03 15:10:00,286.54,286.76,286.47,286.56,231885.0,281.563,281.7792,281.4942,281.5827,231885.0
2023-04-03 15:15:00,286.56,286.64,286.23,286.42,164173.0,281.5827,281.6613,281.2584,281.4451,164173.0
2023-04-03 15:20:00,286.41,286.72,286.38,286.51,164763.0,281.4353,281.7399,281.4058,281.5335,164763.0
2023-04-03 15:25:00,286.53,286.97,286.52,286.79,230052.0,281.5532,281.9856,281.5434,281.8087,230052.0
2023-04-03 15:30:00,286.79,287.0,286.6,286.84,237556.0,281.8087,282.015,281.622,281.8578,237556.0
2023-04-03 15:35:00,286.87,287.01,286.74,286.77,172285.0,281.8873,282.0249,281.7596,281.789,172285.0
2023-04-03 15:40:00,286.76,286.95,286.35,286.91,264724.0,281.7792,281.9659,281.3763,281.9266,264724.0
2023-04-03 15:45:00,286.91,287.09,286.75,286.75,209943.0,281.9266,282.1035,281.7694,281.7694,209943.0
2023-04-03 15:50:00,286.74,287.17,286.74,287.05,318167.0,281.7596,282.1821,281.7596,282.0642,318167.0
2023-04-03 15:55:00,287.06,287.6,287.06,287.13,841628.0,282.074,282.6046,282.074,282.1428,841628.0
2023-04-04 09:30:00,287.18,287.76,286.33,286.62,660821.0,282.1919,282.7618,281.3567,281.6416,660821.0
2023-04-04 09:35:00,286.61,286.99,286.37,286.8,346972.0,281.6318,282.0052,281.396,281.8185,346972.0
2023-04-04 09:40:00,286.82,287.35,286.71,287.01,342514.0,281.8382,282.359,281.7301,282.0249,342514.0
2023-04-04 09:45:00,286.99,288.31,286.85,288.2,415972.0,282.0052,283.3023,281.8676,283.1942,415972.0
2023-04-04 09:50:00,288.2,289.5,288.2,289.49,514121.0,283.1942,284.4716,283.1942,284.4618,514121.0
2023-04-04 09:55:00,289.5,289.62,288.6,288.69,427565.0,284.4716,284.5895,283.5872,283.6757,427565.0
2023-04-04 10:00:00,288.69,290.0,288.66,289.21,550738.0,283.6757,284.9629,283.6462,284.1866,550738.0
2023-04-04 10:05:00,289.26,289.79,288.88,289.56,298981.0,284.2358,284.7566,283.8624,284.5306,298981.0
2023-04-04 10:10:00,289.5,290.45,289.3,290.01,418713.0,284.4716,285.4051,284.2751,284.9728,418713.0
2023-04-04 10:15:00,290.01,290.17,288.94,289.06,387534.0,284.9728,285.13,283.9213,284.0393,387534.0
2023-04-04 10:20:00,289.09,289.14,288.31,288.5,423403.0,284.0687,284.1179,283.3023,283.489,423403.0
2023-04-04 10:25:00,288.5,289.36,288.47,289.13,246057.0,283.489,284.334,283.4595,284.108,246057.0
2023-04-04 10:30:00,289.15,289.64,289.01,289.58,206235.0,284.1277,284.6092,283.9901,284.5502,206235.0
2023-04-04 10:35:00,289.59,289.91,289.43,289.49,176779.0,284.56,284.8745,284.4028,284.4618,176779.0
2023-04-04 10:40:00,289.45,289.94,289.1,289.93,299483.0,284.4225,284.904,284.0786,284.8941,299483.0
2023-04-04 10:45:00,289.92,289.96,289.04,289.09,237548.0,284.8843,284.9236,284.0196,284.0687,237548.0
2023-04-04 10:50:00,289.09,289.54,288.94,289.43,182150.0,284.0687,284.5109,283.9213,284.4028,182150.0
2023-04-04 10:55:00,289.42,289.59,288.78,289.14,189046.0,284.393,284.56,283.7641,284.1179,189046.0
2023-04-04 11:00:00,289.13,289.13,288.57,288.99,205158.0,284.108,284.108,283.5578,283.9705,205158.0
2023-04-04 11:05:00,288.97,289.0,287.95,288.11,276892.0,283.9508,283.9803,282.9485,283.1058,276892.0
2023-04-04 11:10:00,288.08,288.56,287.91,288.49,308564.0,283.0763,283.5479,282.9092,283.4792,308564.0
2023-04-04 11:15:00,288.49,288.49,287.77,287.94,252619.0,283.4792,283.4792,282.7717,282.9387,252619.0
2023-04-04 11:20:00,287.93,288.13,287.86,288.04,219679.0,282.9289,283.1254,282.8601,283.037,219679.0
2023-04-04 11:25:00,288.04,288.47,287.97,288.34,234539.0,283.037,283.4595,282.9682,283.3318,234539.0
2023-04-04 11:30:00,288.32,288.52,288.24,288.46,159765.0,283.3121,283.5086,283.2335,283.4497,159765.0
2023-04-04 11:35:00,288.47,288.87,288.36,288.36,174270.0,283.4595,283.8526,283.3514,283.3514,174270.0
2023-04-04 11:40:00,288.35,288.85,288.32,288.82,193964.0,283.3416,283.8329,283.3121,283.8034,193964.0
2023-04-04 11:45:00,288.82,289.35,288.81,289.09,262994.0,283.8034,284.3242,283.7936,284.0687,262994.0
2023-04-04 11:50:00,289.08,289.55,288.95,289.55,158311.0,284.0589,284.5207,283.9312,284.5207,158311.0
2023-04-04 11:55:00,289.54,289.62,289.05,289.07,262959.0,284.5109,284.5895,284.0294,284.0491,262959.0
2023-04-04 12:00:00,289.09,289.2,288.52,288.67,159089.0,284.0687,284.1768,283.5086,283.656,159089.0
2023-04-04 12:05:00,288.65,288.69,287.89,287.96,197838.0,283.6364,283.6757,282.8896,282.9584,197838.0
2023-04-04 12:10:00,287.96,288.22,287.82,288.13,147948.0,282.9584,283.2138,282.8208,283.1254,147948.0
2023-04-04 12:15:00,288.12,288.21,287.97,288.14,135635.0,283.1156,283.204,282.9682,283.1352,135635.0
2023-04-04 12:20:00,288.13,288.45,287.98,288.43,180616.0,283.1254,283.4398,282.978,283.4202,180616.0
2023-04-04 12:25:00,288.44,288.69,288.44,288.56,171255.0,283.43,283.6757,283.43,283.5479,171255.0
2023-04-04 12:30:00,288.55,288.63,288.33,288.39,79318.0,283.5381,283.6167,283.3219,283.3809,79318.0
2023-04-04 12:35:00,288.36,288.41,288.09,288.23,77997.0,283.3514,283.4005,283.0861,283.2237,77997.0
2023-04-04 12:40:00,288.23,288.62,288.23,288.58,137021.0,283.2237,283.6069,283.2237,283.5676,137021.0
2023-04-04 12:45:00,288.59,288.65,288.34,288.35,111852.0,283.5774,283.6364,283.3318,283.3416,111852.0
2023-04-04 12:50:00,288.34,288.38,288.09,288.13,64940.0,283.3318,283.3711,283.0861,283.1254,64940.0
2023-04-04 12:55:00,288.14,288.31,288.05,288.05,106072.0,283.1352,283.3023,283.0468,283.0468,106072.0
2023-04-04 13:00:00,288.06,288.13,287.82,287.97,116261.0,283.0566,283.1254,282.8208,282.9682,116261.0
2023-04-04 13:05:00,287.94,288.28,287.87,288.02,143027.0,282.9387,283.2728,282.8699,283.0173,143027.0
2023-04-04 13:10:00,288.03,288.04,287.76,287.91,131361.0,283.0271,283.037,282.7618,282.9092,131361.0
2023-04-04 13:15:00,287.92,288.38,287.86,288.28,173763.0,282.9191,283.3711,282.8601,283.2728,173763.0
2023-04-04 13:20:00,288.28,288.31,288.01,288.21,81668.0,283.2728,283.3023,283.0075,283.204,81668.0
2023-04-04 13:25:00,288.2,288.29,288.07,288.09,92440.0,283.1942,283.2826,283.0664,283.0861,92440.0
2023-04-04 13:30:00,288.07,288.38,288.0,288.15,104390.0,283.0664,283.3711,282.9977,283.1451,104390.0
2023-04-04 13:35:00,288.15,288.43,288.09,288.3,89360.0,283.1451,283.4202,283.0861,283.2925,89360.0
2023-04-04 13:40:00,288.27,288.46,288.04,288.21,123394.0,283.263,283.4497,283.037,283.204,123394.0
2023-04-04 13:45:00,288.21,288.24,287.96,288.13,155970.0,283.204,283.2335,282.9584,283.1254,155970.0
2023-04-04 13:50:00,288.13,288.24,287.71,287.72,92731.0,283.1254,283.2335,282.7127,282.7225,92731.0
2023-04-04 13:55:00,287.71,288.0,287.6,287.88,121174.0,282.7127,282.9977,282.6046,282.8797,121174.0
2023-04-04 14:00:00,287.87,287.89,287.67,287.69,85163.0,282.8699,282.8896,282.6734,282.6931,85163.0
2023-04-04 14:05:00,287.7,288.05,287.7,287.82,86961.0,282.7029,283.0468,282.7029,282.8208,86961.0
2023-04-04 14:10:00,287.82,288.05,287.73,287.84,77429.0,282.8208,283.0468,282.7324,282.8404,77429.0
2023-04-04 14:15:00,287.84,287.87,287.36,287.39,133552.0,282.8404,282.8699,282.3688,282.3983,133552.0
2023-04-04 14:20:00,287.38,287.57,287.08,287.22,151353.0,282.3884,282.5751,282.0936,282.2312,151353.0
2023-04-04 14:25:00,287.22,287.33,286.8,286.83,186176.0,282.2312,282.3393,281.8185,281.848,186176.0
2023-04-04 14:30:00,286.84,287.03,286.55,286.94,188224.0,281.8578,282.0445,281.5729,281.9561,188224.0
2023-04-04 14:35:00,286.92,287.2,286.84,287.13,157776.0,281.9364,282.2116,281.8578,282.1428,157776.0
2023-04-04 14:40:00,287.14,287.28,286.81,286.96,162939.0,282.1526,282.2902,281.8283,281.9757,162939.0
2023-04-04 14:45:00,286.94,286.97,286.79,286.9,59308.0,281.9561,281.9856,281.8087,281.9168,59308.0
2023-04-04 14:50:00,286.9,287.04,286.76,286.85,92375.0,281.9168,282.0543,281.7792,281.8676,92375.0
2023-04-04 14:55:00,286.84,286.9,286.1,286.19,156716.0,281.8578,281.9168,281.1307,281.2191,156716.0
2023-04-04 15:00:00,286.17,286.56,285.88,286.54,284570.0,281.1995,281.5827,280.9145,281.563,284570.0
2023-04-04 15:05:00,286.54,286.63,286.15,286.23,149340.0,281.563,281.6515,281.1798,281.2584,149340.0
2023-04-04 15:10:00,286.21,286.34,285.8,286.09,163088.0,281.2388,281.3665,280.8359,281.1208,163088.0
2023-04-04 15:15:00,286.11,286.12,285.8,285.9,180228.0,281.1405,281.1503,280.8359,280.9341,180228.0
2023-04-04 15:20:00,285.91,286.25,285.67,286.17,281089.0,280.944,281.2781,280.7081,281.1995,281089.0
2023-04-04 15:25:00,286.16,286.21,285.74,285.74,121830.0,281.1896,281.2388,280.7769,280.7769,121830.0
2023-04-04 15:30:00,285.73,286.08,285.71,286.0,189765.0,280.7671,281.111,280.7474,281.0324,189765.0
2023-04-04 15:35:00,286.01,286.41,285.83,286.35,208441.0,281.0422,281.4353,280.8654,281.3763,208441.0
2023-04-04 15:40:00,286.41,286.56,286.1,286.12,204071.0,281.4353,281.5827,281.1307,281.1503,204071.0
2023-04-04 15:45:00,286.13,286.32,285.79,286.32,211215.0,281.1601,281.3468,280.8261,281.3468,211215.0
2023-04-04 15:50:00,286.28,287.01,286.26,286.91,335982.0,281.3075,282.0249,281.2879,281.9266,335982.0
2023-04-04 15:55:00,286.93,287.28,286.68,287.24,701780.0,281.9463,282.2902,281.7006,282.2509,701780.0
2023-04-05 09:30:00,285.88,287.15,285.56,286.26,792521.0,280.9145,282.1624,280.6,281.2879,792521.0
2023-04-05 09:35:00,286.26,286.32,285.83,286.04,283380.0,281.2879,281.3468,280.8654,281.0717,283380.0
2023-04-05 09:40:00,286.07,286.23,285.7,285.92,298519.0,281.1012,281.2584,280.7376,280.9538,298519.0
2023-04-05 09:45:00,285.86,286.08,284.82,284.95,458919.0,280.8948,281.111,279.8729,280.0006,458919.0
2023-04-05 09:50:00,284.98,286.13,284.83,285.47,376289.0,280.0301,281.1601,279.8827,280.5116,376289.0
2023-04-05 09:55:00,285.5,285.83,285.33,285.7,232817.0,280.5411,280.8654,280.374,280.7376,232817.0
2023-04-05 10:00:00,285.7,286.3,285.29,285.45,257207.0,280.7376,281.3272,280.3347,280.492,257207.0
2023-04-05 10:05:00,285.54,285.77,285.1,285.32,234989.0,280.5804,280.8064,280.148,280.3642,234989.0
2023-04-05 10:10:00,285.32,285.97,285.14,285.79,210105.0,280.3642,281.0029,280.1873,280.8261,210105.0
2023-04-05 10:15:00,285.76,285.89,285.34,285.5,164285.0,280.7966,280.9243,280.3839,280.5411,164285.0
2023-04-05 10:20:00,285.51,285.89,285.44,285.52,147703.0,280.5509,280.9243,280.4821,280.5607,147703.0
2023-04-05 10:25:00,285.52,285.6,284.74,284.76,253127.0,280.5607,280.6394,279.7943,279.8139,253127.0
2023-04-05 10:30:00,284.74,285.3,284.57,284.65,201835.0,279.7943,280.3446,279.6272,279.7059,201835.0
2023-04-05 10:35:00,284.61,284.89,284.37,284.44,176636.0,279.6665,279.9417,279.4307,279.4995,176636.0
2023-04-05 10:40:00,284.42,284.45,283.43,283.43,395318.0,279.4798,279.5093,278.507,278.507,395318.0
2023-04-05 10:45:00,283.42,283.98,283.31,283.89,242977.0,278.4972,279.0475,278.3891,278.9591,242977.0
2023-04-05 10:50:00,283.89,283.95,283.31,283.46,202183.0,278.9591,279.018,278.3891,278.5365,202183.0
2023-04-05 10:55:00,283.48,283.76,283.44,283.58,185368.0,278.5562,278.8313,278.5169,278.6544,185368.0
2023-04-05 11:00:00,283.55,283.98,283.33,283.93,235164.0,278.625,279.0475,278.4088,278.9984,235164.0
2023-04-05 11:05:00,283.94,284.2,283.81,284.19,223717.0,279.0082,279.2637,278.8804,279.2538,223717.0
2023-04-05 11:10:00,284.17,284.22,283.96,284.18,191786.0,279.2342,279.2833,279.0278,279.244,191786.0
2023-04-05 11:15:00,284.19,284.23,283.61,283.67,182827.0,279.2538,279.2931,278.6839,278.7429,182827.0
2023-04-05 11:20:00,283.67,283.87,283.47,283.78,237067.0,278.7429,278.9394,278.5463,278.851,237067.0
2023-04-05 11:25:00,283.77,284.0,283.56,283.71,171620.0,278.8411,279.0671,278.6348,278.7822,171620.0
2023-04-05 11:30:00,283.71,284.33,283.56,284.04,213363.0,278.7822,279.3914,278.6348,279.1064,213363.0
2023-04-05 11:35:00,284.02,284.29,283.94,284.15,170353.0,279.0868,279.3521,279.0082,279.2145,170353.0
2023-04-05 11:40:00,284.16,284.21,283.64,283.71,144570.0,279.2244,279.2735,278.7134,278.7822,144570.0
2023-04-05 11:45:00,283.72,284.01,283.51,283.85,155965.0,278.792,279.077,278.5857,278.9197,155965.0
2023-04-05 11:50:00,283.87,284.02,283.8,283.86,130775.0,278.9394,279.0868,278.8706,278.9296,130775.0
2023-04-05 11:55:00,283.86,284.22,283.86,284.18,131400.0,278.9296,279.2833,278.9296,279.244,131400.0
2023-04-05 12:00:00,284.18,284.28,283.87,283.94,141078.0,279.244,279.3423,278.9394,279.0082,141078.0
2023-04-05 12:05:00,283.94,283.95,283.27,283.27,141005.0,279.0082,279.018,278.3498,278.3498,141005.0
2023-04-05 12:10:00,283.28,283.48,283.16,283.2,168678.0,278.3596,278.5562,278.2417,278.281,168678.0
2023-04-05 12:15:00,283.2,283.65,282.98,283.64,238759.0,278.281,278.7232,278.0649,278.7134,238759.0
2023-04-05 12:20:00,283.67,283.7,283.42,283.54,128646.0,278.7429,278.7724,278.4972,278.6151,128646.0
2023-04-05 12:25:00,283.55,283.56,283.01,283.18,155629.0,278.625,278.6348,278.0943,278.2614,155629.0
2023-04-05 12:30:00,283.19,283.35,283.01,283.34,122435.0,278.2712,278.4284,278.0943,278.4186,122435.0
2023-04-05 12:35:00,283.34,283.61,283.3,283.5,105918.0,278.4186,278.6839,278.3793,278.5758,105918.0
2023-04-05 12:40:00,283.49,283.67,283.29,283.33,111664.0,278.566,278.7429,278.3695,278.4088,111664.0
2023-04-05 12:45:00,283.33,283.39,283.04,283.06,79654.0,278.4088,278.4677,278.1238,278.1435,79654.0
2023-04-05 12:50:00,283.03,283.36,282.95,283.32,129525.0,278.114,278.4383,278.0354,278.399,129525.0
2023-04-05 12:55:00,283.33,283.64,283.3,283.47,92613.0,278.4088,278.7134,278.3793,278.5463,92613.0
2023-04-05 13:00:00,283.45,283.48,283.29,283.41,120650.0,278.5267,278.5562,278.3695,278.4874,120650.0
2023-04-05 13:05:00,283.43,283.59,283.26,283.28,108608.0,278.507,278.6643,278.34,278.3596,108608.0
2023-04-05 13:10:00,283.27,283.47,282.92,283.37,147602.0,278.3498,278.5463,278.0059,278.4481,147602.0
2023-04-05 13:15:00,283.35,283.51,283.31,283.47,88338.0,278.4284,278.5857,278.3891,278.5463,88338.0
2023-04-05 13:20:00,283.46,283.52,283.15,283.33,174226.0,278.5365,278.5955,278.2319,278.4088,174226.0
2023-04-05 13:25:00,283.38,283.6,283.37,283.37,109107.0,278.4579,278.6741,278.4481,278.4481,109107.0
2023-04-05 13:30:00,283.37,283.64,283.35,283.61,117395.0,278.4481,278.7134,278.4284,278.6839,117395.0
2023-04-05 13:35:00,283.59,283.86,283.52,283.81,115247.0,278.6643,278.9296,278.5955,278.8804,115247.0
2023-04-05 13:40:00,283.8,283.83,283.51,283.6,93208.0,278.8706,278.9001,278.5857,278.6741,93208.0
2023-04-05 13:45:00,283.6,283.74,283.46,283.6,100881.0,278.6741,278.8117,278.5365,278.6741,100881.0
2023-04-05 13:50:00,283.59,283.89,283.59,283.73,118266.0,278.6643,278.9591,278.6643,278.8018,118266.0
2023-04-05 13:55:00,283.73,283.96,283.67,283.9,76207.0,278.8018,279.0278,278.7429,278.9689,76207.0
2023-04-05 14:00:00,283.9,284.33,283.87,284.26,131049.0,278.9689,279.3914,278.9394,279.3226,131049.0
2023-04-05 14:05:00,284.26,284.53,284.2,284.29,133529.0,279.3226,279.5879,279.2637,279.3521,133529.0
2023-04-05 14:10:00,284.29,284.45,283.96,284.19,153702.0,279.3521,279.5093,279.0278,279.2538,153702.0
2023-04-05 14:15:00,284.19,284.33,284.14,284.22,74365.0,279.2538,279.3914,279.2047,279.2833,74365.0
2023-04-05 14:20:00,284.23,284.28,284.08,284.22,70380.0,279.2931,279.3423,279.1458,279.2833,70380.0
2023-04-05 14:25:00,284.22,284.24,283.86,283.86,73585.0,279.2833,279.303,278.9296,278.9296,73585.0
2023-04-05 14:30:00,283.82,284.17,283.76,284.07,111541.0,278.8903,279.2342,278.8313,279.1359,111541.0
2023-04-05 14:35:00,284.05,284.44,283.97,284.34,139434.0,279.1163,279.4995,279.0377,279.4012,139434.0
2023-04-05 14:40:00,284.37,284.49,284.05,284.18,115285.0,279.4307,279.5486,279.1163,279.244,115285.0
2023-04-05 14:45:00,284.13,284.58,284.13,284.41,128393.0,279.1949,279.6371,279.1949,279.47,128393.0
2023-04-05 14:50:00,284.4,284.51,284.21,284.23,100469.0,279.4602,279.5683,279.2735,279.2931,100469.0
2023-04-05 14:55:00,284.24,284.36,284.16,284.19,94779.0,279.303,279.4209,279.2244,279.2538,94779.0
2023-04-05 15:00:00,284.19,284.19,283.92,284.11,149019.0,279.2538,279.2538,278.9885,279.1752,149019.0
2023-04-05 15:05:00,284.11,284.37,283.93,284.0,164561.0,279.1752,279.4307,278.9984,279.0671,164561.0
2023-04-05 15:10:00,284.03,284.07,283.82,283.84,132175.0,279.0966,279.1359,278.8903,278.9099,132175.0
2023-04-05 15:15:00,283.83,283.97,283.67,283.78,140413.0,278.9001,279.0377,278.7429,278.851,140413.0
2023-04-05 15:20:00,283.77,284.16,283.77,284.12,156765.0,278.8411,279.2244,278.8411,279.1851,156765.0
2023-04-05 15:25:00,284.11,284.26,283.8,283.83,141206.0,279.1752,279.3226,278.8706,278.9001,141206.0
2023-04-05 15:30:00,283.84,284.17,283.83,284.08,164936.0,278.9099,279.2342,278.9001,279.1458,164936.0
2023-04-05 15:35:00,284.09,284.36,284.07,284.08,174750.0,279.1556,279.4209,279.1359,279.1458,174750.0
2023-04-05 15:40:00,284.07,284.5,284.0,284.48,180108.0,279.1359,279.5585,279.0671,279.5388,180108.0
2023-04-05 15:45:00,284.48,284.57,284.32,284.45,172736.0,279.5388,279.6272,279.3816,279.5093,172736.0
2023-04-05 15:50:00,284.46,284.77,284.32,284.69,288975.0,279.5192,279.8238,279.3816,279.7452,288975.0
2023-04-05 15:55:00,284.7,284.77,284.26,284.34,777642.0,279.755,279.8238,279.3226,279.4012,777642.0
2023-04-06 09:30:00,283.21,283.33,282.32,282.5,472329.0,278.2909,278.4088,277.4163,277.5932,472329.0
2023-04-06 09:35:00,282.5,283.64,282.22,282.57,293107.0,277.5932,278.7134,277.3181,277.662,293107.0
2023-04-06 09:40:00,282.56,283.05,282.56,282.78,252686.0,277.6522,278.1336,277.6522,277.8683,252686.0
2023-04-06 09:45:00,282.8,282.97,282.25,282.45,224472.0,277.888,278.055,277.3475,277.5441,224472.0
2023-04-06 09:50:00,282.46,283.08,282.03,282.88,211121.0,277.5539,278.1631,277.1314,277.9666,211121.0
2023-04-06 09:55:00,282.92,283.72,282.61,283.55,263052.0,278.0059,278.792,277.7013,278.625,263052.0
2023-04-06 10:00:00,283.55,284.37,283.47,283.8,252725.0,278.625,279.4307,278.5463,278.8706,252725.0
2023-04-06 10:05:00,283.84,284.33,283.82,284.12,193762.0,278.9099,279.3914,278.8903,279.1851,193762.0
2023-04-06 10:10:00,284.15,284.68,284.02,284.08,231619.0,279.2145,279.7353,279.0868,279.1458,231619.0
2023-04-06 10:15:00,284.09,284.33,283.67,283.86,242837.0,279.1556,279.3914,278.7429,278.9296,242837.0
2023-04-06 10:20:00,283.84,283.88,283.38,283.47,213689.0,278.9099,278.9492,278.4579,278.5463,213689.0
2023-04-06 10:25:00,283.46,283.93,283.36,283.9,196267.0,278.5365,278.9984,278.4383,278.9689,196267.0
2023-04-06 10:30:00,283.9,284.08,283.04,283.12,161311.0,278.9689,279.1458,278.1238,278.2024,161311.0
2023-04-06 10:35:00,283.11,283.51,282.95,283.47,172464.0,278.1926,278.5857,278.0354,278.5463,172464.0
2023-04-06 10:40:00,283.48,283.75,283.05,283.24,128378.0,278.5562,278.8215,278.1336,278.3203,128378.0
2023-04-06 10:45:00,283.21,283.53,282.75,282.98,144811.0,278.2909,278.6053,277.8389,278.0649,144811.0
2023-04-06 10:50:00,282.97,283.3,282.93,283.26,143855.0,278.055,278.3793,278.0157,278.34,143855.0
2023-04-06 10:55:00,283.28,283.47,283.0,283.35,112033.0,278.3596,278.5463,278.0845,278.4284,112033.0
2023-04-06 11:00:00,283.39,284.0,283.11,283.81,114797.0,278.4677,279.0671,278.1926,278.8804,114797.0
2023-04-06 11:05:00,283.8,284.54,283.75,284.26,180133.0,278.8706,279.5978,278.8215,279.3226,180133.0
2023-04-06 11:10:00,284.28,284.52,284.18,284.36,118558.0,279.3423,279.5781,279.244,279.4209,118558.0
2023-04-06 11:15:00,284.36,284.85,284.32,284.85,107973.0,279.4209,279.9024,279.3816,279.9024,107973.0
2023-04-06 11:20:00,284.87,285.15,284.76,285.07,180617.0,279.922,280.1972,279.8139,280.1186,180617.0
2023-04-06 11:25:00,285.07,285.23,284.86,285.08,128306.0,280.1186,280.2758,279.9122,280.1284,128306.0
2023-04-06 11:30:00,285.08,285.39,284.98,285.05,132055.0,280.1284,280.433,280.0301,280.0989,132055.0
2023-04-06 11:35:00,285.05,285.81,284.96,285.79,163738.0,280.0989,280.8457,280.0105,280.8261,163738.0
2023-04-06 11:40:00,285.8,285.95,285.69,285.78,173912.0,280.8359,280.9833,280.7278,280.8162,173912.0
2023-04-06 11:45:00,285.79,286.3,285.71,286.26,176793.0,280.8261,281.3272,280.7474,281.2879,176793.0
2023-04-06 11:50:00,286.27,286.4,286.18,286.2,144381.0,281.2977,281.4255,281.2093,281.2289,144381.0
2023-04-06 11:55:00,286.2,286.46,286.06,286.42,142041.0,281.2289,281.4844,281.0914,281.4451,142041.0
2023-04-06 12:00:00,286.42,287.28,286.42,287.09,249145.0,281.4451,282.2902,281.4451,282.1035,249145.0
2023-04-06 12:05:00,287.11,287.66,287.11,287.37,294129.0,282.1231,282.6636,282.1231,282.3786,294129.0
2023-04-06 12:10:00,287.38,287.93,287.27,287.68,220062.0,282.3884,282.9289,282.2803,282.6832,220062.0
2023-04-06 12:15:00,287.66,287.85,287.36,287.45,288078.0,282.6636,282.8503,282.3688,282.4572,288078.0
2023-04-06 12:20:00,287.44,288.03,287.35,287.94,224859.0,282.4474,283.0271,282.359,282.9387,224859.0
2023-04-06 12:25:00,287.97,288.35,287.84,288.07,235685.0,282.9682,283.3416,282.8404,283.0664,235685.0
2023-04-06 12:30:00,288.09,288.54,288.05,288.19,212150.0,283.0861,283.5283,283.0468,283.1844,212150.0
2023-04-06 12:35:00,288.16,288.41,288.12,288.17,164933.0,283.1549,283.4005,283.1156,283.1647,164933.0
2023-04-06 12:40:00,288.18,288.43,288.03,288.34,203770.0,283.1745,283.4202,283.0271,283.3318,203770.0
2023-04-06 12:45:00,288.34,288.38,288.1,288.12,123659.0,283.3318,283.3711,283.0959,283.1156,123659.0
2023-04-06 12:50:00,288.14,288.34,287.93,288.1,162050.0,283.1352,283.3318,282.9289,283.0959,162050.0
2023-04-06 12:55:00,288.1,288.2,287.87,287.97,211838.0,283.0959,283.1942,282.8699,282.9682,211838.0
2023-04-06 13:00:00,287.98,288.24,287.75,288.14,222020.0,282.978,283.2335,282.752,283.1352,222020.0
2023-04-06 13:05:00,288.15,288.47,288.14,288.33,162697.0,283.1451,283.4595,283.1352,283.3219,162697.0
2023-04-06 13:10:00,288.34,288.45,288.31,288.38,81835.0,283.3318,283.4398,283.3023,283.3711,81835.0
2023-04-06 13:15:00,288.38,288.79,288.38,288.62,224254.0,283.3711,283.7739,283.3711,283.6069,224254.0
2023-04-06 13:20:00,288.63,289.05,288.6,289.0,171375.0,283.6167,284.0294,283.5872,283.9803,171375.0
2023-04-06 13:25:00,289.0,289.1,288.82,288.85,226085.0,283.9803,284.0786,283.8034,283.8329,226085.0
2023-04-06 13:30:00,288.86,289.15,288.7,288.84,288407.0,283.8427,284.1277,283.6855,283.8231,288407.0
2023-04-06 13:35:00,288.85,289.53,288.85,289.49,229065.0,283.8329,284.5011,283.8329,284.4618,229065.0
2023-04-06 13:40:00,289.52,289.54,289.22,289.5,234169.0,284.4913,284.5109,284.1965,284.4716,234169.0
2023-04-06 13:45:00,289.5,289.85,289.31,289.83,292027.0,284.4716,284.8155,284.2849,284.7959,292027.0
2023-04-06 13:50:00,289.83,290.4,289.82,290.17,409446.0,284.7959,285.356,284.7861,285.13,409446.0
2023-04-06 13:55:00,290.16,290.64,290.1,290.32,343301.0,285.1201,285.5918,285.0612,285.2774,343301.0
2023-04-06 14:00:00,290.38,290.73,290.3,290.36,327025.0,285.3363,285.6802,285.2577,285.3167,327025.0
2023-04-06 14:05:00,290.37,290.64,290.34,290.5,188205.0,285.3265,285.5918,285.297,285.4542,188205.0
2023-04-06 14:10:00,290.49,290.94,290.43,290.87,318182.0,285.4444,285.8866,285.3855,285.8178,318182.0
2023-04-06 14:15:00,290.88,291.07,290.59,290.63,345477.0,285.8276,286.0143,285.5427,285.582,345477.0
2023-04-06 14:20:00,290.63,290.66,290.42,290.56,238330.0,285.582,285.6115,285.3756,285.5132,238330.0
2023-04-06 14:25:00,290.57,290.65,290.34,290.36,171930.0,285.523,285.6016,285.297,285.3167,171930.0
2023-04-06 14:30:00,290.36,290.68,290.3,290.63,218744.0,285.3167,285.6311,285.2577,285.582,218744.0
2023-04-06 14:35:00,290.62,290.7,290.46,290.48,197214.0,285.5722,285.6508,285.4149,285.4346,197214.0
2023-04-06 14:40:00,290.48,290.56,290.37,290.42,165696.0,285.4346,285.5132,285.3265,285.3756,165696.0
2023-04-06 14:45:00,290.44,290.78,290.33,290.61,161884.0,285.3953,285.7294,285.2872,285.5623,161884.0
2023-04-06 14:50:00,290.61,290.79,290.6,290.71,185466.0,285.5623,285.7392,285.5525,285.6606,185466.0
2023-04-06 14:55:00,290.73,290.74,290.26,290.57,181272.0,285.6802,285.6901,285.2184,285.523,181272.0
2023-04-06 15:00:00,290.56,290.9,290.53,290.85,167382.0,285.5132,285.8473,285.4837,285.7982,167382.0
2023-04-06 15:05:00,290.86,291.27,290.74,291.27,306753.0,285.808,286.2109,285.6901,286.2109,306753.0
2023-04-06 15:10:00,291.27,291.29,290.78,291.07,265922.0,286.2109,286.2305,285.7294,286.0143,265922.0
2023-04-06 15:15:00,291.06,291.09,290.85,291.01,178494.0,286.0045,286.034,285.7982,285.9554,178494.0
2023-04-06 15:20:00,290.99,291.46,290.94,291.28,300381.0,285.9357,286.3976,285.8866,286.2207,300381.0
2023-04-06 15:25:00,291.29,291.98,291.28,291.56,447055.0,286.2305,286.9085,286.2207,286.4958,447055.0
2023-04-06 15:30:00,291.55,291.99,291.5,291.92,307875.0,286.486,286.9184,286.4369,286.8496,307875.0
2023-04-06 15:35:00,291.92,292.07,291.79,291.92,432710.0,286.8496,286.997,286.7218,286.8496,432710.0
2023-04-06 15:40:00,291.92,292.08,291.82,291.93,381160.0,286.8496,287.0068,286.7513,286.8594,381160.0
2023-04-06 15:45:00,291.9,291.94,291.54,291.66,454614.0,286.8299,286.8692,286.4762,286.5941,454614.0
2023-04-06 15:50:00,291.65,291.84,290.93,291.09,742506.0,286.5843,286.771,285.8768,286.034,742506.0
2023-04-06 15:55:00,291.09,291.75,291.08,291.57,1321992.0,286.034,286.6825,286.0242,286.5057,1321992.0
2023-04-10 09:30:00,289.13,289.28,288.5,288.67,799450.0,284.108,284.2554,283.489,283.656,799450.0
2023-04-10 09:35:00,288.65,288.7,287.12,287.3,582390.0,283.6364,283.6855,282.133,282.3098,582390.0
2023-04-10 09:40:00,287.3,287.3,286.14,286.59,661524.0,282.3098,282.3098,281.17,281.6122,661524.0
2023-04-10 09:45:00,286.6,286.69,285.59,285.76,463501.0,281.622,281.7104,280.6295,280.7966,463501.0
2023-04-10 09:50:00,285.81,285.93,285.11,285.83,429038.0,280.8457,280.9636,280.1579,280.8654,429038.0
2023-04-10 09:55:00,285.87,286.0,285.2,285.49,295911.0,280.9047,281.0324,280.2463,280.5313,295911.0
2023-04-10 10:00:00,285.51,285.52,284.81,285.13,412684.0,280.5509,280.5607,279.8631,280.1775,412684.0
2023-04-10 10:05:00,285.13,285.54,284.71,285.34,354242.0,280.1775,280.5804,279.7648,280.3839,354242.0
2023-04-10 10:10:00,285.31,286.18,285.29,285.79,392230.0,280.3544,281.2093,280.3347,280.8261,392230.0
2023-04-10 10:15:00,285.79,286.2,285.76,285.81,333366.0,280.8261,281.2289,280.7966,280.8457,333366.0
2023-04-10 10:20:00,285.81,286.32,285.56,286.09,283110.0,280.8457,281.3468,280.6,281.1208,283110.0
2023-04-10 10:25:00,286.06,286.41,285.78,285.89,269347.0,281.0914,281.4353,280.8162,280.9243,269347.0
2023-04-10 10:30:00,285.9,286.21,285.8,286.07,169989.0,280.9341,281.2388,280.8359,281.1012,169989.0
2023-04-10 10:35:00,286.06,286.64,286.01,286.44,237798.0,281.0914,281.6613,281.0422,281.4648,237798.0
2023-04-10 10:40:00,286.43,286.98,286.42,286.93,241264.0,281.4549,281.9954,281.4451,281.9463,241264.0
2023-04-10 10:45:00,286.92,287.13,286.61,287.12,288568.0,281.9364,282.1428,281.6318,282.133,288568.0
2023-04-10 10:50:00,287.11,287.11,286.51,286.69,145945.0,282.1231,282.1231,281.5335,281.7104,145945.0
2023-04-10 10:55:00,286.7,286.73,286.28,286.3,178825.0,281.7202,281.7497,281.3075,281.3272,178825.0
2023-04-10 11:00:00,286.32,286.98,286.29,286.95,137633.0,281.3468,281.9954,281.3174,281.9659,137633.0
2023-04-10 11:05:00,286.96,287.27,286.85,287.22,282731.0,281.9757,282.2803,281.8676,282.2312,282731.0
2023-04-10 11:10:00,287.23,287.6,287.2,287.52,217763.0,282.241,282.6046,282.2116,282.526,217763.0
2023-04-10 11:15:00,287.54,287.94,287.52,287.59,205346.0,282.5457,282.9387,282.526,282.5948,205346.0
2023-04-10 11:20:00,287.6,287.84,287.21,287.24,231254.0,282.6046,282.8404,282.2214,282.2509,231254.0
2023-04-10 11:25:00,287.25,287.44,287.16,287.23,86772.0,282.2607,282.4474,282.1723,282.241,86772.0
2023-04-10 11:30:00,287.24,287.41,287.09,287.25,125830.0,282.2509,282.4179,282.1035,282.2607,125830.0
2023-04-10 11:35:00,287.23,287.57,287.17,287.54,127109.0,282.241,282.5751,282.1821,282.5457,127109.0
2023-04-10 11:40:00,287.57,287.94,287.48,287.92,169718.0,282.5751,282.9387,282.4867,282.9191,169718.0
2023-04-10 11:45:00,287.91,287.91,287.6,287.71,134020.0,282.9092,282.9092,282.6046,282.7127,134020.0
2023-04-10 11:50:00,287.73,287.75,287.35,287.39,132791.0,282.7324,282.752,282.359,282.3983,132791.0
2023-04-10 11:55:00,287.37,287.39,286.92,286.93,142561.0,282.3786,282.3983,281.9364,281.9463,142561.0
2023-04-10 12:00:00,286.95,286.96,286.18,286.31,146603.0,281.9659,281.9757,281.2093,281.337,146603.0
2023-04-10 12:05:00,286.3,286.46,285.93,286.46,170779.0,281.3272,281.4844,280.9636,281.4844,170779.0
2023-04-10 12:10:00,286.44,286.44,286.08,286.25,113968.0,281.4648,281.4648,281.111,281.2781,113968.0
2023-04-10 12:15:00,286.27,286.34,286.05,286.26,105627.0,281.2977,281.3665,281.0815,281.2879,105627.0
2023-04-10 12:20:00,286.26,286.72,286.26,286.6,140586.0,281.2879,281.7399,281.2879,281.622,140586.0
2023-04-10 12:25:00,286.58,286.83,286.57,286.71,87190.0,281.6023,281.848,281.5925,281.7301,87190.0
2023-04-10 12:30:00,286.73,287.32,286.69,287.3,135612.0,281.7497,282.3295,281.7104,282.3098,135612.0
2023-04-10 12:35:00,287.3,288.29,287.3,288.06,248035.0,282.3098,283.2826,282.3098,283.0566,248035.0
2023-04-10 12:40:00,288.06,288.25,287.99,288.07,145302.0,283.0566,283.2433,282.9878,283.0664,145302.0
2023-04-10 12:45:00,288.07,288.57,288.0,288.53,146696.0,283.0664,283.5578,282.9977,283.5185,146696.0
2023-04-10 12:50:00,288.55,288.59,288.05,288.16,108170.0,283.5381,283.5774,283.0468,283.1549,108170.0
2023-04-10 12:55:00,288.14,288.32,288.1,288.29,94106.0,283.1352,283.3121,283.0959,283.2826,94106.0
2023-04-10 13:00:00,288.28,288.48,288.14,288.24,132275.0,283.2728,283.4693,283.1352,283.2335,132275.0
2023-04-10 13:05:00,288.24,288.52,288.21,288.38,120645.0,283.2335,283.5086,283.204,283.3711,120645.0
2023-04-10 13:10:00,288.36,288.64,288.31,288.55,117830.0,283.3514,283.6265,283.3023,283.5381,117830.0
2023-04-10 13:15:00,288.55,288.77,288.45,288.53,107586.0,283.5381,283.7543,283.4398,283.5185,107586.0
2023-04-10 13:20:00,288.52,288.75,288.4,288.5,104766.0,283.5086,283.7346,283.3907,283.489,104766.0
2023-04-10 13:25:00,288.51,288.92,288.46,288.75,135577.0,283.4988,283.9017,283.4497,283.7346,135577.0
2023-04-10 13:30:00,288.78,288.82,288.49,288.58,106070.0,283.7641,283.8034,283.4792,283.5676,106070.0
2023-04-10 13:35:00,288.57,288.59,288.38,288.4,97246.0,283.5578,283.5774,283.3711,283.3907,97246.0
2023-04-10 13:40:00,288.42,288.45,288.07,288.35,115857.0,283.4104,283.4398,283.0664,283.3416,115857.0
2023-04-10 13:45:00,288.35,288.63,288.26,288.42,132868.0,283.3416,283.6167,283.2531,283.4104,132868.0
2023-04-10 13:50:00,288.45,288.56,288.28,288.3,95779.0,283.4398,283.5479,283.2728,283.2925,95779.0
2023-04-10 13:55:00,288.28,288.44,288.22,288.35,71315.0,283.2728,283.43,283.2138,283.3416,71315.0
2023-04-10 14:00:00,288.35,288.52,288.19,288.51,84518.0,283.3416,283.5086,283.1844,283.4988,84518.0
2023-04-10 14:05:00,288.52,288.74,288.33,288.33,156616.0,283.5086,283.7248,283.3219,283.3219,156616.0
2023-04-10 14:10:00,288.33,288.62,288.26,288.5,98655.0,283.3219,283.6069,283.2531,283.489,98655.0
2023-04-10 14:15:00,288.49,289.01,288.47,288.92,212782.0,283.4792,283.9901,283.4595,283.9017,212782.0
2023-04-10 14:20:00,288.91,289.09,288.85,288.85,131439.0,283.8919,284.0687,283.8329,283.8329,131439.0
2023-04-10 14:25:00,288.87,288.94,288.68,288.71,119124.0,283.8526,283.9213,283.6659,283.6953,119124.0
2023-04-10 14:30:00,288.73,288.99,288.65,288.78,132463.0,283.715,283.9705,283.6364,283.7641,132463.0
2023-04-10 14:35:00,288.8,288.91,288.7,288.8,90491.0,283.7838,283.8919,283.6855,283.7838,90491.0
2023-04-10 14:40:00,288.77,288.82,288.42,288.59,119395.0,283.7543,283.8034,283.4104,283.5774,119395.0
2023-04-10 14:45:00,288.59,288.67,288.51,288.67,116516.0,283.5774,283.656,283.4988,283.656,116516.0
2023-04-10 14:50:00,288.68,289.28,288.68,289.09,220193.0,283.6659,284.2554,283.6659,284.0687,220193.0
2023-04-10 14:55:00,289.08,289.49,289.06,289.45,190133.0,284.0589,284.4618,284.0393,284.4225,190133.0
2023-04-10 15:00:00,289.47,289.6,288.85,288.9,205712.0,284.4421,284.5699,283.8329,283.882,205712.0
2023-04-10 15:05:00,288.9,288.99,288.77,288.96,152281.0,283.882,283.9705,283.7543,283.941,152281.0
2023-04-10 15:10:00,288.97,289.04,288.76,288.85,126446.0,283.9508,284.0196,283.7445,283.8329,126446.0
2023-04-10 15:15:00,288.86,289.03,288.8,288.98,126926.0,283.8427,284.0098,283.7838,283.9606,126926.0
2023-04-10 15:20:00,288.99,289.03,288.71,288.75,161415.0,283.9705,284.0098,283.6953,283.7346,161415.0
2023-04-10 15:25:00,288.75,288.78,288.58,288.69,132450.0,283.7346,283.7641,283.5676,283.6757,132450.0
2023-04-10 15:30:00,288.7,288.89,288.51,288.52,153561.0,283.6855,283.8722,283.4988,283.5086,153561.0
2023-04-10 15:35:00,288.51,288.81,288.44,288.77,194920.0,283.4988,283.7936,283.43,283.7543,194920.0
2023-04-10 15:40:00,288.75,288.89,288.58,288.59,172631.0,283.7346,283.8722,283.5676,283.5774,172631.0
2023-04-10 15:45:00,288.6,288.91,288.52,288.84,180648.0,283.5872,283.8919,283.5086,283.8231,180648.0
2023-04-10 15:50:00,288.86,288.98,288.49,288.51,293604.0,283.8427,283.9606,283.4792,283.4988,293604.0
2023-04-10 15:55:00,288.54,289.39,288.54,289.39,675629.0,283.5283,284.3635,283.5283,284.3635,675629.0
2023-04-11 09:30:00,285.72,285.98,283.88,284.43,1405218.0,280.7573,281.0128,278.9492,279.4897,1405218.0
2023-04-11 09:35:00,284.43,284.56,283.78,283.96,529545.0,279.4897,279.6174,278.851,279.0278,529545.0
2023-04-11 09:40:00,283.98,284.2,283.56,283.69,531789.0,279.0475,279.2637,278.6348,278.7625,531789.0
2023-04-11 09:45:00,283.65,284.06,283.51,283.66,543527.0,278.7232,279.1261,278.5857,278.733,543527.0
2023-04-11 09:50:00,283.65,283.92,282.94,283.44,545558.0,278.7232,278.9885,278.0256,278.5169,545558.0
2023-04-11 09:55:00,283.45,284.15,283.4,283.99,343448.0,278.5267,279.2145,278.4776,279.0573,343448.0
2023-04-11 10:00:00,283.96,284.1,283.61,283.78,261306.0,279.0278,279.1654,278.6839,278.851,261306.0
2023-04-11 10:05:00,283.77,283.81,283.41,283.62,184333.0,278.8411,278.8804,278.4874,278.6937,184333.0
2023-04-11 10:10:00,283.61,284.1,283.39,283.4,280554.0,278.6839,279.1654,278.4677,278.4776,280554.0
2023-04-11 10:15:00,283.41,283.76,282.71,282.86,427006.0,278.4874,278.8313,277.7995,277.9469,427006.0
2023-04-11 10:20:00,282.86,283.14,282.7,282.92,295630.0,277.9469,278.2221,277.7897,278.0059,295630.0
2023-04-11 10:25:00,282.93,283.19,282.85,283.1,232234.0,278.0157,278.2712,277.9371,278.1828,232234.0
2023-04-11 10:30:00,283.1,283.16,282.51,282.52,266426.0,278.1828,278.2417,277.603,277.6128,266426.0
2023-04-11 10:35:00,282.51,283.12,282.48,282.86,267180.0,277.603,278.2024,277.5735,277.9469,267180.0
2023-04-11 10:40:00,282.86,283.22,282.48,282.54,239156.0,277.9469,278.3007,277.5735,277.6325,239156.0
2023-04-11 10:45:00,282.53,282.99,282.43,282.96,233862.0,277.6227,278.0747,277.5244,278.0452,233862.0
2023-04-11 10:50:00,282.98,283.39,282.98,283.08,232655.0,278.0649,278.4677,278.0649,278.1631,232655.0
2023-04-11 10:55:00,283.09,283.11,282.73,282.76,170483.0,278.1729,278.1926,277.8192,277.8487,170483.0
2023-04-11 11:00:00,282.76,282.76,282.11,282.34,331475.0,277.8487,277.8487,277.21,277.436,331475.0
2023-04-11 11:05:00,282.34,282.59,282.01,282.21,270285.0,277.436,277.6816,277.1117,277.3082,270285.0
2023-04-11 11:10:00,282.19,282.53,282.1,282.5,254639.0,277.2886,277.6227,277.2001,277.5932,254639.0
2023-04-11 11:15:00,282.52,282.94,282.47,282.91,234290.0,277.6128,278.0256,277.5637,277.9961,234290.0
2023-04-11 11:20:00,282.9,283.11,282.8,283.0,249149.0,277.9862,278.1926,277.888,278.0845,249149.0
2023-04-11 11:25:00,283.0,283.01,282.57,282.63,178493.0,278.0845,278.0943,277.662,277.7209,178493.0
2023-04-11 11:30:00,282.62,282.68,282.25,282.38,206065.0,277.7111,277.7701,277.3475,277.4753,206065.0
2023-04-11 11:35:00,282.37,282.41,281.83,282.36,323454.0,277.4655,277.5048,276.9348,277.4556,323454.0
2023-04-11 11:40:00,282.37,282.39,281.66,281.74,175944.0,277.4655,277.4851,276.7678,276.8464,175944.0
2023-04-11 11:45:00,281.75,282.28,281.64,282.25,298115.0,276.8562,277.377,276.7481,277.3475,298115.0
2023-04-11 11:50:00,282.27,282.7,282.24,282.63,188466.0,277.3672,277.7897,277.3377,277.7209,188466.0
2023-04-11 11:55:00,282.65,282.81,282.47,282.79,171862.0,277.7406,277.8978,277.5637,277.8782,171862.0
2023-04-11 12:00:00,282.78,283.21,282.78,283.14,168412.0,277.8683,278.2909,277.8683,278.2221,168412.0
2023-04-11 12:05:00,283.14,283.22,282.97,283.17,224667.0,278.2221,278.3007,278.055,278.2516,224667.0
2023-04-11 12:10:00,283.16,283.67,283.15,283.54,280659.0,278.2417,278.7429,278.2319,278.6151,280659.0
2023-04-11 12:15:00,283.55,283.56,283.02,283.1,167154.0,278.625,278.6348,278.1042,278.1828,167154.0
2023-04-11 12:20:00,283.1,283.48,282.95,283.02,177515.0,278.1828,278.5562,278.0354,278.1042,177515.0
2023-04-11 12:25:00,283.04,283.15,282.9,283.09,179039.0,278.1238,278.2319,277.9862,278.1729,179039.0
2023-04-11 12:30:00,283.1,283.46,283.09,283.2,154639.0,278.1828,278.5365,278.1729,278.281,154639.0
2023-04-11 12:35:00,283.21,283.22,282.84,282.99,161863.0,278.2909,278.3007,277.9273,278.0747,161863.0
2023-04-11 12:40:00,283.0,283.43,282.99,283.38,137669.0,278.0845,278.507,278.0747,278.4579,137669.0
2023-04-11 12:45:00,283.39,283.43,283.23,283.33,78817.0,278.4677,278.507,278.3105,278.4088,78817.0
2023-04-11 12:50:00,283.32,283.62,283.25,283.61,159326.0,278.399,278.6937,278.3302,278.6839,159326.0
2023-04-11 12:55:00,283.61,283.84,283.39,283.63,145938.0,278.6839,278.9099,278.4677,278.7036,145938.0
2023-04-11 13:00:00,283.65,283.8,283.54,283.62,85671.0,278.7232,278.8706,278.6151,278.6937,85671.0
2023-04-11 13:05:00,283.61,283.73,283.52,283.52,87760.0,278.6839,278.8018,278.5955,278.5955,87760.0
2023-04-11 13:10:00,283.52,283.52,282.78,282.84,163247.0,278.5955,278.5955,277.8683,277.9273,163247.0
2023-04-11 13:15:00,282.84,283.04,282.67,282.88,163201.0,277.9273,278.1238,277.7602,277.9666,163201.0
2023-04-11 13:20:00,282.88,283.26,282.78,283.18,114114.0,277.9666,278.34,277.8683,278.2614,114114.0
2023-04-11 13:25:00,283.18,283.3,283.15,283.19,73865.0,278.2614,278.3793,278.2319,278.2712,73865.0
2023-04-11 13:30:00,283.21,283.46,283.2,283.27,146543.0,278.2909,278.5365,278.281,278.3498,146543.0
2023-04-11 13:35:00,283.27,283.45,283.24,283.31,113964.0,278.3498,278.5267,278.3203,278.3891,113964.0
2023-04-11 13:40:00,283.31,283.39,283.2,283.35,132922.0,278.3891,278.4677,278.281,278.4284,132922.0
2023-04-11 13:45:00,283.35,283.67,283.35,283.61,171447.0,278.4284,278.7429,278.4284,278.6839,171447.0
2023-04-11 13:50:00,283.62,283.68,283.31,283.41,97777.0,278.6937,278.7527,278.3891,278.4874,97777.0
2023-04-11 13:55:00,283.41,283.64,283.36,283.59,120269.0,278.4874,278.7134,278.4383,278.6643,120269.0
2023-04-11 14:00:00,283.6,283.67,283.16,283.3,172204.0,278.6741,278.7429,278.2417,278.3793,172204.0
2023-04-11 14:05:00,283.3,283.52,283.11,283.28,115233.0,278.3793,278.5955,278.1926,278.3596,115233.0
2023-04-11 14:10:00,283.29,283.5,283.17,283.26,117949.0,278.3695,278.5758,278.2516,278.34,117949.0
2023-04-11 14:15:00,283.27,283.52,283.22,283.47,93695.0,278.3498,278.5955,278.3007,278.5463,93695.0
2023-04-11 14:20:00,283.49,283.57,283.3,283.49,176487.0,278.566,278.6446,278.3793,278.566,176487.0
2023-04-11 14:25:00,283.47,283.77,283.42,283.73,114325.0,278.5463,278.8411,278.4972,278.8018,114325.0
2023-04-11 14:30:00,283.73,284.03,283.73,283.9,174831.0,278.8018,279.0966,278.8018,278.9689,174831.0
2023-04-11 14:35:00,283.9,283.9,283.64,283.82,105177.0,278.9689,278.9689,278.7134,278.8903,105177.0
2023-04-11 14:40:00,283.83,284.01,283.82,283.92,93150.0,278.9001,279.077,278.8903,278.9885,93150.0
2023-04-11 14:45:00,283.92,284.05,283.85,283.96,127204.0,278.9885,279.1163,278.9197,279.0278,127204.0
2023-04-11 14:50:00,283.97,284.01,283.85,283.95,111084.0,279.0377,279.077,278.9197,279.018,111084.0
2023-04-11 14:55:00,283.94,284.17,283.88,284.1,139533.0,279.0082,279.2342,278.9492,279.1654,139533.0
2023-04-11 15:00:00,284.11,284.14,283.82,283.88,121357.0,279.1752,279.2047,278.8903,278.9492,121357.0
2023-04-11 15:05:00,283.87,283.95,283.72,283.81,120951.0,278.9394,279.018,278.792,278.8804,120951.0
2023-04-11 15:10:00,283.81,283.92,283.64,283.68,128668.0,278.8804,278.9885,278.7134,278.7527,128668.0
2023-04-11 15:15:00,283.69,283.83,283.68,283.74,113247.0,278.7625,278.9001,278.7527,278.8117,113247.0
2023-04-11 15:20:00,283.74,283.77,283.55,283.55,100326.0,278.8117,278.8411,278.625,278.625,100326.0
2023-04-11 15:25:00,283.58,283.62,283.34,283.39,149791.0,278.6544,278.6937,278.4186,278.4677,149791.0
2023-04-11 15:30:00,283.39,283.47,283.14,283.34,227910.0,278.4677,278.5463,278.2221,278.4186,227910.0
2023-04-11 15:35:00,283.34,283.39,282.58,282.63,253304.0,278.4186,278.4677,277.6718,277.7209,253304.0
2023-04-11 15:40:00,282.6,282.72,282.4,282.67,251503.0,277.6915,277.8094,277.4949,277.7602,251503.0
2023-04-11 15:45:00,282.67,282.8,282.48,282.54,230687.0,277.7602,277.888,277.5735,277.6325,230687.0
2023-04-11 15:50:00,282.54,283.11,282.38,283.06,389166.0,277.6325,278.1926,277.4753,278.1435,389166.0
2023-04-11 15:55:00,283.09,283.09,282.65,282.87,911557.0,278.1729,278.1729,277.7406,277.9568,911557.0
2023-04-12 09:30:00,284.79,285.99,284.52,285.1,1035671.0,279.8434,281.0226,279.5781,280.148,1035671.0
2023-04-12 09:35:00,285.1,285.1,283.95,284.25,378153.0,280.148,280.148,279.018,279.3128,378153.0
2023-04-12 09:40:00,284.24,284.42,283.12,283.3,522896.0,279.303,279.4798,278.2024,278.3793,522896.0
2023-04-12 09:45:00,283.31,283.34,281.96,283.16,435645.0,278.3891,278.4186,277.0626,278.2417,435645.0
2023-04-12 09:50:00,283.16,283.59,282.86,283.32,396757.0,278.2417,278.6643,277.9469,278.399,396757.0
2023-04-12 09:55:00,283.36,283.69,283.25,283.38,214039.0,278.4383,278.7625,278.3302,278.4579,214039.0
2023-04-12 10:00:00,283.37,284.14,283.27,284.05,336275.0,278.4481,279.2047,278.3498,279.1163,336275.0
2023-04-12 10:05:00,284.06,284.83,283.95,284.61,355854.0,279.1261,279.8827,279.018,279.6665,355854.0
2023-04-12 10:10:00,284.61,285.27,284.58,284.77,267110.0,279.6665,280.3151,279.6371,279.8238,267110.0
2023-04-12 10:15:00,284.78,285.13,284.67,284.82,268707.0,279.8336,280.1775,279.7255,279.8729,268707.0
2023-04-12 10:20:00,284.83,285.71,284.79,285.35,387014.0,279.8827,280.7474,279.8434,280.3937,387014.0
2023-04-12 10:25:00,285.35,285.86,285.07,285.78,288696.0,280.3937,280.8948,280.1186,280.8162,288696.0
2023-04-12 10:30:00,285.77,286.05,285.23,285.26,391285.0,280.8064,281.0815,280.2758,280.3053,391285.0
2023-04-12 10:35:00,285.26,285.28,284.28,284.4,377924.0,280.3053,280.3249,279.3423,279.4602,377924.0
2023-04-12 10:40:00,284.36,284.97,284.32,284.61,182689.0,279.4209,280.0203,279.3816,279.6665,182689.0
2023-04-12 10:45:00,284.63,284.92,284.42,284.69,158137.0,279.6862,279.9712,279.4798,279.7452,158137.0
2023-04-12 10:50:00,284.69,284.84,284.02,284.16,162728.0,279.7452,279.8926,279.0868,279.2244,162728.0
2023-04-12 10:55:00,284.16,284.16,283.28,283.28,294216.0,279.2244,279.2244,278.3596,278.3596,294216.0
2023-04-12 11:00:00,283.29,283.74,283.03,283.68,252188.0,278.3695,278.8117,278.114,278.7527,252188.0
2023-04-12 11:05:00,283.65,284.04,283.21,283.29,219719.0,278.7232,279.1064,278.2909,278.3695,219719.0
2023-04-12 11:10:00,283.25,283.75,283.22,283.69,160485.0,278.3302,278.8215,278.3007,278.7625,160485.0
2023-04-12 11:15:00,283.7,283.98,283.5,283.88,175272.0,278.7724,279.0475,278.5758,278.9492,175272.0
2023-04-12 11:20:00,283.87,284.41,283.84,284.24,197329.0,278.9394,279.47,278.9099,279.303,197329.0
2023-04-12 11:25:00,284.3,284.53,284.24,284.45,152336.0,279.3619,279.5879,279.303,279.5093,152336.0
2023-04-12 11:30:00,284.45,284.59,284.28,284.51,111013.0,279.5093,279.6469,279.3423,279.5683,111013.0
2023-04-12 11:35:00,284.52,284.62,284.12,284.51,112735.0,279.5781,279.6764,279.1851,279.5683,112735.0
2023-04-12 11:40:00,284.51,284.86,284.49,284.82,159237.0,279.5683,279.9122,279.5486,279.8729,159237.0
2023-04-12 11:45:00,284.81,284.95,284.71,284.73,179782.0,279.8631,280.0006,279.7648,279.7845,179782.0
2023-04-12 11:50:00,284.75,285.13,284.67,284.98,108926.0,279.8041,280.1775,279.7255,280.0301,108926.0
2023-04-12 11:55:00,285.0,285.25,284.98,285.07,104088.0,280.0498,280.2954,280.0301,280.1186,104088.0
2023-04-12 12:00:00,285.07,285.32,284.91,285.14,79885.0,280.1186,280.3642,279.9613,280.1873,79885.0
2023-04-12 12:05:00,285.15,285.43,285.07,285.21,74748.0,280.1972,280.4723,280.1186,280.2561,74748.0
2023-04-12 12:10:00,285.22,285.43,285.13,285.22,70352.0,280.266,280.4723,280.1775,280.266,70352.0
2023-04-12 12:15:00,285.22,285.37,285.04,285.26,117861.0,280.266,280.4133,280.0891,280.3053,117861.0
2023-04-12 12:20:00,285.29,285.48,285.1,285.29,95327.0,280.3347,280.5214,280.148,280.3347,95327.0
2023-04-12 12:25:00,285.3,285.66,285.24,285.24,107931.0,280.3446,280.6983,280.2856,280.2856,107931.0
2023-04-12 12:30:00,285.24,285.44,285.18,285.18,70154.0,280.2856,280.4821,280.2266,280.2266,70154.0
2023-04-12 12:35:00,285.17,285.26,285.02,285.26,91755.0,280.2168,280.3053,280.0694,280.3053,91755.0
2023-04-12 12:40:00,285.28,285.32,285.03,285.09,98416.0,280.3249,280.3642,280.0793,280.1382,98416.0
2023-04-12 12:45:00,285.1,285.54,285.08,285.36,60248.0,280.148,280.5804,280.1284,280.4035,60248.0
2023-04-12 12:50:00,285.36,285.69,285.26,285.63,122268.0,280.4035,280.7278,280.3053,280.6688,122268.0
2023-04-12 12:55:00,285.65,286.03,285.65,285.95,215489.0,280.6885,281.0619,280.6885,280.9833,215489.0
2023-04-12 13:00:00,285.95,285.96,285.38,285.68,134924.0,280.9833,280.9931,280.4232,280.718,134924.0
2023-04-12 13:05:00,285.68,286.0,285.62,285.98,101585.0,280.718,281.0324,280.659,281.0128,101585.0
2023-04-12 13:10:00,286.0,286.62,285.99,286.49,218517.0,281.0324,281.6416,281.0226,281.5139,218517.0
2023-04-12 13:15:00,286.5,286.58,286.2,286.54,158583.0,281.5237,281.6023,281.2289,281.563,158583.0
2023-04-12 13:20:00,286.52,286.58,286.24,286.38,116467.0,281.5434,281.6023,281.2682,281.4058,116467.0
2023-04-12 13:25:00,286.38,286.77,286.33,286.6,117782.0,281.4058,281.789,281.3567,281.622,117782.0
2023-04-12 13:30:00,286.6,287.01,286.6,286.75,162507.0,281.622,282.0249,281.622,281.7694,162507.0
2023-04-12 13:35:00,286.75,286.87,286.15,286.22,176718.0,281.7694,281.8873,281.1798,281.2486,176718.0
2023-04-12 13:40:00,286.19,286.5,286.09,286.12,138791.0,281.2191,281.5237,281.1208,281.1503,138791.0
2023-04-12 13:45:00,286.12,286.23,285.87,286.14,127284.0,281.1503,281.2584,280.9047,281.17,127284.0
2023-04-12 13:50:00,286.16,286.41,286.08,286.27,85153.0,281.1896,281.4353,281.111,281.2977,85153.0
2023-04-12 13:55:00,286.26,286.4,286.2,286.35,83118.0,281.2879,281.4255,281.2289,281.3763,83118.0
2023-04-12 14:00:00,286.36,286.67,285.92,286.42,216439.0,281.3862,281.6908,280.9538,281.4451,216439.0
2023-04-12 14:05:00,286.42,286.66,285.82,285.98,204185.0,281.4451,281.6809,280.8555,281.0128,204185.0
2023-04-12 14:10:00,285.93,286.63,285.6,286.63,258486.0,280.9636,281.6515,280.6394,281.6515,258486.0
2023-04-12 14:15:00,286.63,286.83,286.45,286.56,160242.0,281.6515,281.848,281.4746,281.5827,160242.0
2023-04-12 14:20:00,286.57,286.79,286.3,286.38,107783.0,281.5925,281.8087,281.3272,281.4058,107783.0
2023-04-12 14:25:00,286.37,286.37,284.86,285.07,289572.0,281.396,281.396,279.9122,280.1186,289572.0
2023-04-12 14:30:00,285.02,285.04,284.36,284.53,293179.0,280.0694,280.0891,279.4209,279.5879,293179.0
2023-04-12 14:35:00,284.52,284.87,284.27,284.73,267139.0,279.5781,279.922,279.3325,279.7845,267139.0
2023-04-12 14:40:00,284.71,285.14,284.54,284.88,210463.0,279.7648,280.1873,279.5978,279.9319,210463.0
2023-04-12 14:45:00,284.89,285.57,284.33,284.51,208476.0,279.9417,280.6099,279.3914,279.5683,208476.0
2023-04-12 14:50:00,284.5,284.8,284.32,284.78,108745.0,279.5585,279.8532,279.3816,279.8336,108745.0
2023-04-12 14:55:00,284.76,284.91,284.66,284.74,89398.0,279.8139,279.9613,279.7157,279.7943,89398.0
2023-04-12 15:00:00,284.72,285.05,284.24,284.28,194483.0,279.7746,280.0989,279.303,279.3423,194483.0
2023-04-12 15:05:00,284.28,284.66,284.28,284.49,146349.0,279.3423,279.7157,279.3423,279.5486,146349.0
2023-04-12 15:10:00,284.47,284.57,283.84,283.89,221579.0,279.529,279.6272,278.9099,278.9591,221579.0
2023-04-12 15:15:00,283.89,283.93,283.6,283.81,203725.0,278.9591,278.9984,278.6741,278.8804,203725.0
2023-04-12 15:20:00,283.8,284.15,283.63,283.65,246291.0,278.8706,279.2145,278.7036,278.7232,246291.0
2023-04-12 15:25:00,283.65,283.72,283.26,283.55,336549.0,278.7232,278.792,278.34,278.625,336549.0
2023-04-12 15:30:00,283.57,284.03,283.49,283.83,207613.0,278.6446,279.0966,278.566,278.9001,207613.0
2023-04-12 15:35:00,283.82,284.08,283.79,283.98,164401.0,278.8903,279.1458,278.8608,279.0475,164401.0
2023-04-12 15:40:00,284.0,284.06,283.62,283.84,182016.0,279.0671,279.1261,278.6937,278.9099,182016.0
2023-04-12 15:45:00,283.84,284.16,283.47,283.56,287102.0,278.9099,279.2244,278.5463,278.6348,287102.0
2023-04-12 15:50:00,283.55,283.86,283.38,283.5,410454.0,278.625,278.9296,278.4579,278.5758,410454.0
2023-04-12 15:55:00,283.5,284.53,282.97,283.58,1377652.0,278.5758,279.5879,278.055,278.6544,1377652.0
2023-04-13 09:30:00,283.34,285.44,283.17,285.35,792993.0,278.4186,280.4821,278.2516,280.3937,792993.0
2023-04-13 09:35:00,285.38,286.2,285.22,285.45,469373.0,280.4232,281.2289,280.266,280.492,469373.0
2023-04-13 09:40:00,285.46,285.51,284.64,285.11,317077.0,280.5018,280.5509,279.696,280.1579,317077.0
2023-04-13 09:45:00,285.11,285.68,284.93,285.45,280487.0,280.1579,280.718,279.981,280.492,280487.0
2023-04-13 09:50:00,285.49,285.69,285.05,285.44,205673.0,280.5313,280.7278,280.0989,280.4821,205673.0
2023-04-13 09:55:00,285.48,285.88,285.2,285.78,222733.0,280.5214,280.9145,280.2463,280.8162,222733.0
2023-04-13 10:00:00,285.79,286.5,285.73,286.24,300720.0,280.8261,281.5237,280.7671,281.2682,300720.0
2023-04-13 10:05:00,286.3,286.81,286.27,286.61,329466.0,281.3272,281.8283,281.2977,281.6318,329466.0
2023-04-13 10:10:00,286.6,287.53,286.5,287.21,319931.0,281.622,282.5358,281.5237,282.2214,319931.0
2023-04-13 10:15:00,287.2,287.7,287.09,287.55,318178.0,282.2116,282.7029,282.1035,282.5555,318178.0
2023-04-13 10:20:00,287.54,287.74,287.25,287.72,275280.0,282.5457,282.7422,282.2607,282.7225,275280.0
2023-04-13 10:25:00,287.72,287.91,287.43,287.73,232289.0,282.7225,282.9092,282.4376,282.7324,232289.0
2023-04-13 10:30:00,287.75,287.85,287.07,287.66,261105.0,282.752,282.8503,282.0838,282.6636,261105.0
2023-04-13 10:35:00,287.66,287.75,287.26,287.5,222667.0,282.6636,282.752,282.2705,282.5064,222667.0
2023-04-13 10:40:00,287.49,287.71,287.09,287.65,198746.0,282.4965,282.7127,282.1035,282.6537,198746.0
2023-04-13 10:45:00,287.65,287.83,287.23,287.76,141948.0,282.6537,282.8306,282.241,282.7618,141948.0
2023-04-13 10:50:00,287.78,288.04,287.74,287.94,195025.0,282.7815,283.037,282.7422,282.9387,195025.0
2023-04-13 10:55:00,287.93,288.04,287.48,287.6,166770.0,282.9289,283.037,282.4867,282.6046,166770.0
2023-04-13 11:00:00,287.62,287.95,287.61,287.84,172955.0,282.6243,282.9485,282.6144,282.8404,172955.0
2023-04-13 11:05:00,287.86,288.07,287.59,288.03,142433.0,282.8601,283.0664,282.5948,283.0271,142433.0
2023-04-13 11:10:00,288.04,288.15,287.75,287.9,173095.0,283.037,283.1451,282.752,282.8994,173095.0
2023-04-13 11:15:00,287.9,287.96,287.69,287.83,110939.0,282.8994,282.9584,282.6931,282.8306,110939.0
2023-04-13 11:20:00,287.82,288.09,287.68,288.01,183911.0,282.8208,283.0861,282.6832,283.0075,183911.0
2023-04-13 11:25:00,288.04,288.19,287.67,287.88,193273.0,283.037,283.1844,282.6734,282.8797,193273.0
2023-04-13 11:30:00,287.88,287.89,287.33,287.36,107450.0,282.8797,282.8896,282.3393,282.3688,107450.0
2023-04-13 11:35:00,287.35,287.82,287.35,287.62,118218.0,282.359,282.8208,282.359,282.6243,118218.0
2023-04-13 11:40:00,287.65,287.74,287.4,287.56,83162.0,282.6537,282.7422,282.4081,282.5653,83162.0
2023-04-13 11:45:00,287.52,287.71,287.37,287.41,80410.0,282.526,282.7127,282.3786,282.4179,80410.0
2023-04-13 11:50:00,287.42,287.44,287.09,287.26,119500.0,282.4277,282.4474,282.1035,282.2705,119500.0
2023-04-13 11:55:00,287.27,287.6,287.16,287.51,112512.0,282.2803,282.6046,282.1723,282.5162,112512.0
2023-04-13 12:00:00,287.5,287.7,287.35,287.36,85177.0,282.5064,282.7029,282.359,282.3688,85177.0
2023-04-13 12:05:00,287.38,287.65,287.35,287.43,109552.0,282.3884,282.6537,282.359,282.4376,109552.0
2023-04-13 12:10:00,287.42,287.58,287.35,287.39,62369.0,282.4277,282.585,282.359,282.3983,62369.0
2023-04-13 12:15:00,287.41,287.72,287.38,287.58,89448.0,282.4179,282.7225,282.3884,282.585,89448.0
2023-04-13 12:20:00,287.58,287.76,287.52,287.6,76070.0,282.585,282.7618,282.526,282.6046,76070.0
2023-04-13 12:25:00,287.58,287.79,287.43,287.72,86502.0,282.585,282.7913,282.4376,282.7225,86502.0
2023-04-13 12:30:00,287.71,287.81,287.66,287.72,68772.0,282.7127,282.811,282.6636,282.7225,68772.0
2023-04-13 12:35:00,287.72,287.78,287.53,287.73,77028.0,282.7225,282.7815,282.5358,282.7324,77028.0
2023-04-13 12:40:00,287.73,287.88,287.67,287.86,83003.0,282.7324,282.8797,282.6734,282.8601,83003.0
2023-04-13 12:45:00,287.85,287.98,287.79,287.86,91355.0,282.8503,282.978,282.7913,282.8601,91355.0
2023-04-13 12:50:00,287.86,287.95,287.67,287.85,76992.0,282.8601,282.9485,282.6734,282.8503,76992.0
2023-04-13 12:55:00,287.86,288.02,287.68,287.89,90380.0,282.8601,283.0173,282.6832,282.8896,90380.0
2023-04-13 13:00:00,287.9,287.95,287.57,287.82,128266.0,282.8994,282.9485,282.5751,282.8208,128266.0
2023-04-13 13:05:00,287.85,287.93,287.75,287.9,83597.0,282.8503,282.9289,282.752,282.8994,83597.0
2023-04-13 13:10:00,287.91,288.44,287.91,288.43,175892.0,282.9092,283.43,282.9092,283.4202,175892.0
2023-04-13 13:15:00,288.43,288.51,288.08,288.08,164267.0,283.4202,283.4988,283.0763,283.0763,164267.0
2023-04-13 13:20:00,288.09,288.18,287.91,287.94,121673.0,283.0861,283.1745,282.9092,282.9387,121673.0
2023-04-13 13:25:00,287.95,288.17,287.87,288.13,154042.0,282.9485,283.1647,282.8699,283.1254,154042.0
2023-04-13 13:30:00,288.12,288.16,287.87,288.03,108774.0,283.1156,283.1549,282.8699,283.0271,108774.0
2023-04-13 13:35:00,288.02,288.24,287.92,288.2,188305.0,283.0173,283.2335,282.9191,283.1942,188305.0
2023-04-13 13:40:00,288.22,288.53,288.15,288.39,247857.0,283.2138,283.5185,283.1451,283.3809,247857.0
2023-04-13 13:45:00,288.37,288.58,288.36,288.45,122563.0,283.3612,283.5676,283.3514,283.4398,122563.0
2023-04-13 13:50:00,288.45,288.51,288.34,288.36,127545.0,283.4398,283.4988,283.3318,283.3514,127545.0
2023-04-13 13:55:00,288.35,288.54,288.31,288.5,100576.0,283.3416,283.5283,283.3023,283.489,100576.0
2023-04-13 14:00:00,288.52,288.69,288.33,288.59,116025.0,283.5086,283.6757,283.3219,283.5774,116025.0
2023-04-13 14:05:00,288.58,288.7,288.47,288.68,108975.0,283.5676,283.6855,283.4595,283.6659,108975.0
2023-04-13 14:10:00,288.68,288.77,288.59,288.69,154015.0,283.6659,283.7543,283.5774,283.6757,154015.0
2023-04-13 14:15:00,288.67,288.81,288.63,288.76,136902.0,283.656,283.7936,283.6167,283.7445,136902.0
2023-04-13 14:20:00,288.76,288.86,288.66,288.71,137272.0,283.7445,283.8427,283.6462,283.6953,137272.0
2023-04-13 14:25:00,288.73,288.81,288.61,288.63,99608.0,283.715,283.7936,283.5971,283.6167,99608.0
2023-04-13 14:30:00,288.63,288.73,288.47,288.48,111613.0,283.6167,283.715,283.4595,283.4693,111613.0
2023-04-13 14:35:00,288.46,288.68,288.25,288.58,140697.0,283.4497,283.6659,283.2433,283.5676,140697.0
2023-04-13 14:40:00,288.56,288.75,288.45,288.73,95182.0,283.5479,283.7346,283.4398,283.715,95182.0
2023-04-13 14:45:00,288.74,288.75,288.6,288.72,100983.0,283.7248,283.7346,283.5872,283.7052,100983.0
2023-04-13 14:50:00,288.7,288.81,288.61,288.77,119882.0,283.6855,283.7936,283.5971,283.7543,119882.0
2023-04-13 14:55:00,288.81,288.9,288.66,288.76,103577.0,283.7936,283.882,283.6462,283.7445,103577.0
2023-04-13 15:00:00,288.77,288.86,288.6,288.81,133521.0,283.7543,283.8427,283.5872,283.7936,133521.0
2023-04-13 15:05:00,288.83,288.98,288.63,288.97,149522.0,283.8132,283.9606,283.6167,283.9508,149522.0
2023-04-13 15:10:00,288.97,289.02,288.64,288.68,205853.0,283.9508,283.9999,283.6265,283.6659,205853.0
2023-04-13 15:15:00,288.67,289.18,288.66,289.17,223146.0,283.656,284.1572,283.6462,284.1473,223146.0
2023-04-13 15:20:00,289.16,289.47,289.14,289.26,248708.0,284.1375,284.4421,284.1179,284.2358,248708.0
2023-04-13 15:25:00,289.26,289.36,289.07,289.31,199427.0,284.2358,284.334,284.0491,284.2849,199427.0
2023-04-13 15:30:00,289.3,289.3,288.96,289.02,163479.0,284.2751,284.2751,283.941,283.9999,163479.0
2023-04-13 15:35:00,289.04,289.2,288.95,289.14,176824.0,284.0196,284.1768,283.9312,284.1179,176824.0
2023-04-13 15:40:00,289.14,289.61,289.12,289.52,312737.0,284.1179,284.5797,284.0982,284.4913,312737.0
2023-04-13 15:45:00,289.51,289.57,289.1,289.19,367001.0,284.4814,284.5404,284.0786,284.167,367001.0
2023-04-13 15:50:00,289.18,289.35,288.9,289.15,477420.0,284.1572,284.3242,283.882,284.1277,477420.0
2023-04-13 15:55:00,289.13,289.9,289.1,289.87,1063912.0,284.108,284.8647,284.0786,284.8352,1063912.0
2023-04-14 09:30:00,286.85,287.1,286.44,286.86,693161.0,281.8676,282.1133,281.4648,281.8775,693161.0
2023-04-14 09:35:00,286.8,287.72,286.73,287.35,415551.0,281.8185,282.7225,281.7497,282.359,415551.0
2023-04-14 09:40:00,287.32,287.65,287.26,287.6,263931.0,282.3295,282.6537,282.2705,282.6046,263931.0
2023-04-14 09:45:00,287.61,287.67,287.16,287.43,238361.0,282.6144,282.6734,282.1723,282.4376,238361.0
2023-04-14 09:50:00,287.45,288.36,287.45,288.19,311416.0,282.4572,283.3514,282.4572,283.1844,311416.0
2023-04-14 09:55:00,288.19,288.34,287.8,287.85,221422.0,283.1844,283.3318,282.8011,282.8503,221422.0
2023-04-14 10:00:00,287.83,288.48,287.48,288.41,251102.0,282.8306,283.4693,282.4867,283.4005,251102.0
2023-04-14 10:05:00,288.42,288.45,286.17,286.38,291094.0,283.4104,283.4398,281.1995,281.4058,291094.0
2023-04-14 10:10:00,286.4,287.0,286.24,286.78,244034.0,281.4255,282.015,281.2682,281.7989,244034.0
2023-04-14 10:15:00,286.78,286.97,286.24,286.47,178085.0,281.7989,281.9856,281.2682,281.4942,178085.0
2023-04-14 10:20:00,286.46,286.7,285.86,285.87,217731.0,281.4844,281.7202,280.8948,280.9047,217731.0
2023-04-14 10:25:00,285.85,286.32,285.82,286.09,176644.0,280.885,281.3468,280.8555,281.1208,176644.0
2023-04-14 10:30:00,286.07,286.47,285.63,285.96,129414.0,281.1012,281.4942,280.6688,280.9931,129414.0
2023-04-14 10:35:00,285.94,286.04,285.67,285.93,134793.0,280.9734,281.0717,280.7081,280.9636,134793.0
2023-04-14 10:40:00,285.9,286.0,285.47,285.94,149655.0,280.9341,281.0324,280.5116,280.9734,149655.0
2023-04-14 10:45:00,285.94,286.34,285.72,286.25,161284.0,280.9734,281.3665,280.7573,281.2781,161284.0
2023-04-14 10:50:00,286.22,286.53,285.7,285.79,157731.0,281.2486,281.5532,280.7376,280.8261,157731.0
2023-04-14 10:55:00,285.76,286.36,285.73,286.29,127294.0,280.7966,281.3862,280.7671,281.3174,127294.0
2023-04-14 11:00:00,286.33,286.49,285.84,285.97,106294.0,281.3567,281.5139,280.8752,281.0029,106294.0
2023-04-14 11:05:00,285.95,286.55,285.71,286.39,102776.0,280.9833,281.5729,280.7474,281.4156,102776.0
2023-04-14 11:10:00,286.39,287.11,286.38,287.01,183634.0,281.4156,282.1231,281.4058,282.0249,183634.0
2023-04-14 11:15:00,287.06,287.22,286.78,287.18,126428.0,282.074,282.2312,281.7989,282.1919,126428.0
2023-04-14 11:20:00,287.19,287.31,286.74,286.83,98771.0,282.2017,282.3197,281.7596,281.848,98771.0
2023-04-14 11:25:00,286.8,286.8,286.37,286.38,88691.0,281.8185,281.8185,281.396,281.4058,88691.0
2023-04-14 11:30:00,286.38,286.77,286.32,286.76,92645.0,281.4058,281.789,281.3468,281.7792,92645.0
2023-04-14 11:35:00,286.75,286.81,286.0,286.09,141068.0,281.7694,281.8283,281.0324,281.1208,141068.0
2023-04-14 11:40:00,286.07,286.49,285.99,286.49,107406.0,281.1012,281.5139,281.0226,281.5139,107406.0
2023-04-14 11:45:00,286.47,286.83,286.42,286.45,145053.0,281.4942,281.848,281.4451,281.4746,145053.0
2023-04-14 11:50:00,286.44,286.58,286.35,286.35,78200.0,281.4648,281.6023,281.3763,281.3763,78200.0
2023-04-14 11:55:00,286.33,286.42,285.94,286.26,141676.0,281.3567,281.4451,280.9734,281.2879,141676.0
2023-04-14 12:00:00,286.25,286.32,285.72,285.83,133529.0,281.2781,281.3468,280.7573,280.8654,133529.0
2023-04-14 12:05:00,285.84,286.17,285.58,285.87,194683.0,280.8752,281.1995,280.6197,280.9047,194683.0
2023-04-14 12:10:00,285.86,285.94,285.37,285.47,155323.0,280.8948,280.9734,280.4133,280.5116,155323.0
2023-04-14 12:15:00,285.46,285.63,285.22,285.57,157992.0,280.5018,280.6688,280.266,280.6099,157992.0
2023-04-14 12:20:00,285.51,285.73,285.25,285.33,96405.0,280.5509,280.7671,280.2954,280.374,96405.0
2023-04-14 12:25:00,285.35,285.56,285.25,285.48,117352.0,280.3937,280.6,280.2954,280.5214,117352.0
2023-04-14 12:30:00,285.43,285.45,284.97,285.25,162521.0,280.4723,280.492,280.0203,280.2954,162521.0
2023-04-14 12:35:00,285.25,285.32,284.65,284.66,160561.0,280.2954,280.3642,279.7059,279.7157,160561.0
2023-04-14 12:40:00,284.65,284.93,284.54,284.58,148772.0,279.7059,279.981,279.5978,279.6371,148772.0
2023-04-14 12:45:00,284.57,284.59,284.11,284.18,214109.0,279.6272,279.6469,279.1752,279.244,214109.0
2023-04-14 12:50:00,284.17,284.49,284.15,284.33,174905.0,279.2342,279.5486,279.2145,279.3914,174905.0
2023-04-14 12:55:00,284.33,284.34,284.07,284.19,104847.0,279.3914,279.4012,279.1359,279.2538,104847.0
2023-04-14 13:00:00,284.18,284.6,284.0,284.56,166504.0,279.244,279.6567,279.0671,279.6174,166504.0
2023-04-14 13:05:00,284.57,284.88,284.57,284.75,149697.0,279.6272,279.9319,279.6272,279.8041,149697.0
2023-04-14 13:10:00,284.76,285.05,284.74,284.91,158782.0,279.8139,280.0989,279.7943,279.9613,158782.0
2023-04-14 13:15:00,284.92,285.2,284.88,284.99,141424.0,279.9712,280.2463,279.9319,280.0399,141424.0
2023-04-14 13:20:00,284.96,284.99,284.31,284.48,202906.0,280.0105,280.0399,279.3718,279.5388,202906.0
2023-04-14 13:25:00,284.48,284.67,284.3,284.34,88316.0,279.5388,279.7255,279.3619,279.4012,88316.0
2023-04-14 13:30:00,284.34,284.34,283.85,284.02,221706.0,279.4012,279.4012,278.9197,279.0868,221706.0
2023-04-14 13:35:00,284.02,284.25,283.69,284.19,255489.0,279.0868,279.3128,278.7625,279.2538,255489.0
2023-04-14 13:40:00,284.19,284.61,284.16,284.25,202850.0,279.2538,279.6665,279.2244,279.3128,202850.0
2023-04-14 13:45:00,284.23,284.76,284.2,284.61,168980.0,279.2931,279.8139,279.2637,279.6665,168980.0
2023-04-14 13:50:00,284.62,285.05,284.59,285.05,168356.0,279.6764,280.0989,279.6469,280.0989,168356.0
2023-04-14 13:55:00,285.05,285.22,284.9,284.93,136469.0,280.0989,280.266,279.9515,279.981,136469.0
2023-04-14 14:00:00,284.96,285.02,284.63,284.71,133771.0,280.0105,280.0694,279.6862,279.7648,133771.0
2023-04-14 14:05:00,284.65,284.97,284.59,284.78,103651.0,279.7059,280.0203,279.6469,279.8336,103651.0
2023-04-14 14:10:00,284.77,285.09,284.76,285.07,102225.0,279.8238,280.1382,279.8139,280.1186,102225.0
2023-04-14 14:15:00,285.06,285.52,285.04,285.33,178006.0,280.1087,280.5607,280.0891,280.374,178006.0
2023-04-14 14:20:00,285.31,285.77,285.28,285.7,143102.0,280.3544,280.8064,280.3249,280.7376,143102.0
2023-04-14 14:25:00,285.69,285.81,285.55,285.78,86344.0,280.7278,280.8457,280.5902,280.8162,86344.0
2023-04-14 14:30:00,285.77,286.04,285.77,285.92,98363.0,280.8064,281.0717,280.8064,280.9538,98363.0
2023-04-14 14:35:00,285.93,286.02,285.59,285.69,160483.0,280.9636,281.0521,280.6295,280.7278,160483.0
2023-04-14 14:40:00,285.7,285.9,285.53,285.88,86404.0,280.7376,280.9341,280.5706,280.9145,86404.0
2023-04-14 14:45:00,285.88,286.0,285.73,285.93,114961.0,280.9145,281.0324,280.7671,280.9636,114961.0
2023-04-14 14:50:00,285.95,285.98,285.57,285.71,94753.0,280.9833,281.0128,280.6099,280.7474,94753.0
2023-04-14 14:55:00,285.72,285.95,285.69,285.78,94891.0,280.7573,280.9833,280.7278,280.8162,94891.0
2023-04-14 15:00:00,285.8,285.8,285.53,285.6,74224.0,280.8359,280.8359,280.5706,280.6394,74224.0
2023-04-14 15:05:00,285.61,285.66,285.35,285.63,118274.0,280.6492,280.6983,280.3937,280.6688,118274.0
2023-04-14 15:10:00,285.64,285.66,285.07,285.11,170787.0,280.6787,280.6983,280.1186,280.1579,170787.0
2023-04-14 15:15:00,285.1,285.23,284.62,285.19,215586.0,280.148,280.2758,279.6764,280.2365,215586.0
2023-04-14 15:20:00,285.19,285.7,285.0,285.62,179132.0,280.2365,280.7376,280.0498,280.659,179132.0
2023-04-14 15:25:00,285.63,285.89,285.63,285.71,125245.0,280.6688,280.9243,280.6688,280.7474,125245.0
2023-04-14 15:30:00,285.72,285.82,285.55,285.7,120417.0,280.7573,280.8555,280.5902,280.7376,120417.0
2023-04-14 15:35:00,285.69,286.0,285.69,285.98,159148.0,280.7278,281.0324,280.7278,281.0128,159148.0
2023-04-14 15:40:00,285.97,286.3,285.86,286.18,233361.0,281.0029,281.3272,280.8948,281.2093,233361.0
2023-04-14 15:45:00,286.21,286.42,286.05,286.29,257946.0,281.2388,281.4451,281.0815,281.3174,257946.0
2023-04-14 15:50:00,286.25,286.25,285.67,285.89,245467.0,281.2781,281.2781,280.7081,280.9243,245467.0
2023-04-14 15:55:00,285.9,286.23,285.79,286.13,735098.0,280.9341,281.2584,280.8261,281.1601,735098.0
2023-04-17 09:30:00,289.93,290.47,289.26,290.34,1049225.0,284.8941,285.4248,284.2358,285.297,1049225.0
2023-04-17 09:35:00,290.38,291.6,290.19,290.83,731615.0,285.3363,286.5351,285.1496,285.7785,731615.0
2023-04-17 09:40:00,290.82,291.21,289.08,289.43,495789.0,285.7687,286.1519,284.0589,284.4028,495789.0
2023-04-17 09:45:00,289.46,289.48,288.39,289.09,402903.0,284.4323,284.452,283.3809,284.0687,402903.0
2023-04-17 09:50:00,289.08,289.3,288.36,288.66,307324.0,284.0589,284.2751,283.3514,283.6462,307324.0
2023-04-17 09:55:00,288.66,288.7,287.96,288.64,307578.0,283.6462,283.6855,282.9584,283.6265,307578.0
2023-04-17 10:00:00,288.64,289.33,287.86,287.91,384337.0,283.6265,284.3046,282.8601,282.9092,384337.0
2023-04-17 10:05:00,287.9,288.07,287.51,287.91,199880.0,282.8994,283.0664,282.5162,282.9092,199880.0
2023-04-17 10:10:00,287.92,288.35,287.67,287.99,170689.0,282.9191,283.3416,282.6734,282.9878,170689.0
2023-04-17 10:15:00,287.98,288.74,287.95,288.52,195997.0,282.978,283.7248,282.9485,283.5086,195997.0
2023-04-17 10:20:00,288.53,288.98,288.43,288.43,166865.0,283.5185,283.9606,283.4202,283.4202,166865.0
2023-04-17 10:25:00,288.47,288.59,287.56,287.7,192049.0,283.4595,283.5774,282.5653,282.7029,192049.0
2023-04-17 10:30:00,287.71,288.02,287.55,287.91,169082.0,282.7127,283.0173,282.5555,282.9092,169082.0
2023-04-17 10:35:00,287.9,287.94,287.1,287.33,296748.0,282.8994,282.9387,282.1133,282.3393,296748.0
2023-04-17 10:40:00,287.32,287.59,287.15,287.55,178689.0,282.3295,282.5948,282.1624,282.5555,178689.0
2023-04-17 10:45:00,287.52,287.91,287.46,287.83,147170.0,282.526,282.9092,282.467,282.8306,147170.0
2023-04-17 10:50:00,287.81,287.89,287.42,287.46,129741.0,282.811,282.8896,282.4277,282.467,129741.0
2023-04-17 10:55:00,287.43,287.55,287.18,287.47,185492.0,282.4376,282.5555,282.1919,282.4769,185492.0
2023-04-17 11:00:00,287.47,287.82,287.36,287.62,165501.0,282.4769,282.8208,282.3688,282.6243,165501.0
2023-04-17 11:05:00,287.62,288.22,287.44,288.01,185267.0,282.6243,283.2138,282.4474,283.0075,185267.0
2023-04-17 11:10:00,288.0,288.22,287.79,288.03,152308.0,282.9977,283.2138,282.7913,283.0271,152308.0
2023-04-17 11:15:00,288.03,288.43,287.99,288.02,188111.0,283.0271,283.4202,282.9878,283.0173,188111.0
2023-04-17 11:20:00,288.02,288.21,287.84,288.2,125144.0,283.0173,283.204,282.8404,283.1942,125144.0
2023-04-17 11:25:00,288.22,288.39,287.6,287.61,123267.0,283.2138,283.3809,282.6046,282.6144,123267.0
2023-04-17 11:30:00,287.6,287.6,287.06,287.35,218577.0,282.6046,282.6046,282.074,282.359,218577.0
2023-04-17 11:35:00,287.33,287.35,286.75,287.18,141818.0,282.3393,282.359,281.7694,282.1919,141818.0
2023-04-17 11:40:00,287.18,287.33,286.82,287.16,119502.0,282.1919,282.3393,281.8382,282.1723,119502.0
2023-04-17 11:45:00,287.14,287.26,287.02,287.24,134135.0,282.1526,282.2705,282.0347,282.2509,134135.0
2023-04-17 11:50:00,287.23,287.27,287.11,287.2,132639.0,282.241,282.2803,282.1231,282.2116,132639.0
2023-04-17 11:55:00,287.2,287.26,287.07,287.07,91753.0,282.2116,282.2705,282.0838,282.0838,91753.0
2023-04-17 12:00:00,287.08,287.15,286.73,286.96,123915.0,282.0936,282.1624,281.7497,281.9757,123915.0
2023-04-17 12:05:00,286.9,287.04,286.73,286.91,158045.0,281.9168,282.0543,281.7497,281.9266,158045.0
2023-04-17 12:10:00,286.91,286.95,286.39,286.57,166701.0,281.9266,281.9659,281.4156,281.5925,166701.0
2023-04-17 12:15:00,286.6,286.7,286.38,286.54,133190.0,281.622,281.7202,281.4058,281.563,133190.0
2023-04-17 12:20:00,286.53,286.58,286.16,286.42,101905.0,281.5532,281.6023,281.1896,281.4451,101905.0
2023-04-17 12:25:00,286.43,286.81,286.43,286.8,147707.0,281.4549,281.8283,281.4549,281.8185,147707.0
2023-04-17 12:30:00,286.79,287.0,286.68,286.8,129983.0,281.8087,282.015,281.7006,281.8185,129983.0
2023-04-17 12:35:00,286.81,286.94,286.73,286.83,104758.0,281.8283,281.9561,281.7497,281.848,104758.0
2023-04-17 12:40:00,286.81,287.06,286.8,287.01,126206.0,281.8283,282.074,281.8185,282.0249,126206.0
2023-04-17 12:45:00,286.99,287.09,286.82,286.82,95867.0,282.0052,282.1035,281.8382,281.8382,95867.0
2023-04-17 12:50:00,286.81,287.01,286.73,286.92,99602.0,281.8283,282.0249,281.7497,281.9364,99602.0
2023-04-17 12:55:00,286.92,287.2,286.9,287.06,87327.0,281.9364,282.2116,281.9168,282.074,87327.0
2023-04-17 13:00:00,287.07,287.23,287.02,287.13,109867.0,282.0838,282.241,282.0347,282.1428,109867.0
2023-04-17 13:05:00,287.14,287.14,286.76,287.0,157818.0,282.1526,282.1526,281.7792,282.015,157818.0
2023-04-17 13:10:00,287.01,287.15,286.86,287.12,136966.0,282.0249,282.1624,281.8775,282.133,136966.0
2023-04-17 13:15:00,287.15,287.33,287.01,287.09,115181.0,282.1624,282.3393,282.0249,282.1035,115181.0
2023-04-17 13:20:00,287.1,287.17,286.9,286.92,92297.0,282.1133,282.1821,281.9168,281.9364,92297.0
2023-04-17 13:25:00,286.93,287.01,286.64,286.98,160108.0,281.9463,282.0249,281.6613,281.9954,160108.0
2023-04-17 13:30:00,286.97,287.16,286.88,287.11,113824.0,281.9856,282.1723,281.8971,282.1231,113824.0
2023-04-17 13:35:00,287.11,287.25,287.05,287.18,109022.0,282.1231,282.2607,282.0642,282.1919,109022.0
2023-04-17 13:40:00,287.17,287.18,286.99,287.05,109962.0,282.1821,282.1919,282.0052,282.0642,109962.0
2023-04-17 13:45:00,287.03,287.09,286.84,286.9,143200.0,282.0445,282.1035,281.8578,281.9168,143200.0
2023-04-17 13:50:00,286.9,286.91,286.73,286.76,69294.0,281.9168,281.9266,281.7497,281.7792,69294.0
2023-04-17 13:55:00,286.75,286.75,286.45,286.57,120849.0,281.7694,281.7694,281.4746,281.5925,120849.0
2023-04-17 14:00:00,286.57,287.0,286.43,286.9,146677.0,281.5925,282.015,281.4549,281.9168,146677.0
2023-04-17 14:05:00,286.88,286.94,286.68,286.88,82581.0,281.8971,281.9561,281.7006,281.8971,82581.0
2023-04-17 14:10:00,286.84,286.93,286.72,286.77,107639.0,281.8578,281.9463,281.7399,281.789,107639.0
2023-04-17 14:15:00,286.76,286.83,286.68,286.7,64256.0,281.7792,281.848,281.7006,281.7202,64256.0
2023-04-17 14:20:00,286.7,286.89,286.7,286.88,94732.0,281.7202,281.9069,281.7202,281.8971,94732.0
2023-04-17 14:25:00,286.89,286.99,286.81,286.94,101519.0,281.9069,282.0052,281.8283,281.9561,101519.0
2023-04-17 14:30:00,286.93,287.2,286.88,287.15,154646.0,281.9463,282.2116,281.8971,282.1624,154646.0
2023-04-17 14:35:00,287.14,287.23,287.07,287.22,135645.0,282.1526,282.241,282.0838,282.2312,135645.0
2023-04-17 14:40:00,287.22,287.62,287.17,287.5,181060.0,282.2312,282.6243,282.1821,282.5064,181060.0
2023-04-17 14:45:00,287.5,287.68,287.43,287.52,100934.0,282.5064,282.6832,282.4376,282.526,100934.0
2023-04-17 14:50:00,287.54,287.7,287.41,287.6,178872.0,282.5457,282.7029,282.4179,282.6046,178872.0
2023-04-17 14:55:00,287.6,287.67,287.45,287.6,115157.0,282.6046,282.6734,282.4572,282.6046,115157.0
2023-04-17 15:00:00,287.59,287.63,287.41,287.41,110298.0,282.5948,282.6341,282.4179,282.4179,110298.0
2023-04-17 15:05:00,287.42,287.67,287.33,287.61,176463.0,282.4277,282.6734,282.3393,282.6144,176463.0
2023-04-17 15:10:00,287.61,287.68,287.41,287.42,132741.0,282.6144,282.6832,282.4179,282.4277,132741.0
2023-04-17 15:15:00,287.43,287.81,287.43,287.74,172440.0,282.4376,282.811,282.4376,282.7422,172440.0
2023-04-17 15:20:00,287.75,287.91,287.69,287.75,134793.0,282.752,282.9092,282.6931,282.752,134793.0
2023-04-17 15:25:00,287.75,288.09,287.61,287.98,177592.0,282.752,283.0861,282.6144,282.978,177592.0
2023-04-17 15:30:00,287.98,288.18,287.8,288.15,178337.0,282.978,283.1745,282.8011,283.1451,178337.0
2023-04-17 15:35:00,288.14,288.32,288.01,288.2,219786.0,283.1352,283.3121,283.0075,283.1942,219786.0
2023-04-17 15:40:00,288.19,288.36,288.02,288.24,180449.0,283.1844,283.3514,283.0173,283.2335,180449.0
2023-04-17 15:45:00,288.24,288.29,287.93,288.23,201242.0,283.2335,283.2826,282.9289,283.2237,201242.0
2023-04-17 15:50:00,288.22,288.66,288.07,288.47,310353.0,283.2138,283.6462,283.0664,283.4595,310353.0
2023-04-17 15:55:00,288.5,288.83,288.41,288.79,610361.0,283.489,283.8132,283.4005,283.7739,610361.0
2023-04-18 09:30:00,291.54,291.78,290.02,290.25,865141.0,286.4762,286.712,284.9826,285.2086,865141.0
2023-04-18 09:35:00,290.27,290.35,289.21,289.75,405424.0,285.2282,285.3068,284.1866,284.7173,405424.0
2023-04-18 09:40:00,289.75,290.23,289.33,289.71,255993.0,284.7173,285.1889,284.3046,284.678,255993.0
2023-04-18 09:45:00,289.7,290.48,289.55,290.22,351394.0,284.6681,285.4346,284.5207,285.1791,351394.0
2023-04-18 09:50:00,290.19,290.43,289.91,290.26,217769.0,285.1496,285.3855,284.8745,285.2184,217769.0
2023-04-18 09:55:00,290.28,290.72,289.55,289.82,398575.0,285.2381,285.6704,284.5207,284.7861,398575.0
2023-04-18 10:00:00,289.81,289.9,288.08,288.41,393898.0,284.7762,284.8647,283.0763,283.4005,393898.0
2023-04-18 10:05:00,288.41,288.78,288.32,288.57,189618.0,283.4005,283.7641,283.3121,283.5578,189618.0
2023-04-18 10:10:00,288.57,288.8,288.48,288.51,186587.0,283.5578,283.7838,283.4693,283.4988,186587.0
2023-04-18 10:15:00,288.51,288.65,288.26,288.47,181472.0,283.4988,283.6364,283.2531,283.4595,181472.0
2023-04-18 10:20:00,288.45,288.64,287.7,287.77,244822.0,283.4398,283.6265,282.7029,282.7717,244822.0
2023-04-18 10:25:00,287.78,287.81,287.09,287.42,253923.0,282.7815,282.811,282.1035,282.4277,253923.0
2023-04-18 10:30:00,287.43,287.44,287.01,287.11,203619.0,282.4376,282.4474,282.0249,282.1231,203619.0
2023-04-18 10:35:00,287.11,287.9,287.08,287.81,315469.0,282.1231,282.8994,282.0936,282.811,315469.0
2023-04-18 10:40:00,287.79,287.98,287.68,287.93,132884.0,282.7913,282.978,282.6832,282.9289,132884.0
2023-04-18 10:45:00,287.93,287.95,287.48,287.8,140004.0,282.9289,282.9485,282.4867,282.8011,140004.0
2023-04-18 10:50:00,287.81,287.9,287.34,287.7,114195.0,282.811,282.8994,282.3491,282.7029,114195.0
2023-04-18 10:55:00,287.71,287.89,287.62,287.7,87510.0,282.7127,282.8896,282.6243,282.7029,87510.0
2023-04-18 11:00:00,287.68,288.04,287.42,287.75,152067.0,282.6832,283.037,282.4277,282.752,152067.0
2023-04-18 11:05:00,287.73,288.06,287.6,287.86,101101.0,282.7324,283.0566,282.6046,282.8601,101101.0
2023-04-18 11:10:00,287.82,288.08,287.6,287.82,103416.0,282.8208,283.0763,282.6046,282.8208,103416.0
2023-04-18 11:15:00,287.81,288.0,287.69,287.9,110801.0,282.811,282.9977,282.6931,282.8994,110801.0
2023-04-18 11:20:00,287.9,288.04,287.59,287.62,138618.0,282.8994,283.037,282.5948,282.6243,138618.0
2023-04-18 11:25:00,287.64,287.96,287.63,287.87,127672.0,282.6439,282.9584,282.6341,282.8699,127672.0
2023-04-18 11:30:00,287.89,288.25,287.8,287.89,146198.0,282.8896,283.2433,282.8011,282.8896,146198.0
2023-04-18 11:35:00,287.9,288.06,287.25,287.31,153517.0,282.8994,283.0566,282.2607,282.3197,153517.0
2023-04-18 11:40:00,287.24,287.53,287.18,287.4,97178.0,282.2509,282.5358,282.1919,282.4081,97178.0
2023-04-18 11:45:00,287.38,287.71,287.38,287.65,92680.0,282.3884,282.7127,282.3884,282.6537,92680.0
2023-04-18 11:50:00,287.65,287.65,287.28,287.45,99094.0,282.6537,282.6537,282.2902,282.4572,99094.0
2023-04-18 11:55:00,287.46,287.5,287.2,287.35,107809.0,282.467,282.5064,282.2116,282.359,107809.0
2023-04-18 12:00:00,287.33,287.7,287.25,287.58,110686.0,282.3393,282.7029,282.2607,282.585,110686.0
2023-04-18 12:05:00,287.6,287.75,287.45,287.71,104245.0,282.6046,282.752,282.4572,282.7127,104245.0
2023-04-18 12:10:00,287.69,288.03,287.64,287.81,113609.0,282.6931,283.0271,282.6439,282.811,113609.0
2023-04-18 12:15:00,287.83,287.89,287.53,287.62,130690.0,282.8306,282.8896,282.5358,282.6243,130690.0
2023-04-18 12:20:00,287.62,287.8,287.59,287.7,99191.0,282.6243,282.8011,282.5948,282.7029,99191.0
2023-04-18 12:25:00,287.68,287.83,287.64,287.77,95377.0,282.6832,282.8306,282.6439,282.7717,95377.0
2023-04-18 12:30:00,287.8,287.91,287.66,287.76,86930.0,282.8011,282.9092,282.6636,282.7618,86930.0
2023-04-18 12:35:00,287.79,287.79,287.46,287.5,69731.0,282.7913,282.7913,282.467,282.5064,69731.0
2023-04-18 12:40:00,287.48,287.62,287.4,287.42,56123.0,282.4867,282.6243,282.4081,282.4277,56123.0
2023-04-18 12:45:00,287.39,287.6,287.22,287.6,108529.0,282.3983,282.6046,282.2312,282.6046,108529.0
2023-04-18 12:50:00,287.6,287.72,287.26,287.68,98459.0,282.6046,282.7225,282.2705,282.6832,98459.0
2023-04-18 12:55:00,287.69,287.87,287.59,287.73,78424.0,282.6931,282.8699,282.5948,282.7324,78424.0
2023-04-18 13:00:00,287.75,287.91,287.65,287.9,70759.0,282.752,282.9092,282.6537,282.8994,70759.0
2023-04-18 13:05:00,287.91,288.29,287.86,288.26,102508.0,282.9092,283.2826,282.8601,283.2531,102508.0
2023-04-18 13:10:00,288.27,288.32,287.75,287.99,94882.0,283.263,283.3121,282.752,282.9878,94882.0
2023-04-18 13:15:00,287.98,288.21,287.88,288.1,89312.0,282.978,283.204,282.8797,283.0959,89312.0
2023-04-18 13:20:00,288.1,288.23,287.93,288.12,70933.0,283.0959,283.2237,282.9289,283.1156,70933.0
2023-04-18 13:25:00,288.11,288.19,287.91,287.96,83151.0,283.1058,283.1844,282.9092,282.9584,83151.0
2023-04-18 13:30:00,287.95,288.11,287.78,288.07,114642.0,282.9485,283.1058,282.7815,283.0664,114642.0
2023-04-18 13:35:00,288.08,288.29,288.08,288.15,104247.0,283.0763,283.2826,283.0763,283.1451,104247.0
2023-04-18 13:40:00,288.16,288.28,288.05,288.27,87333.0,283.1549,283.2728,283.0468,283.263,87333.0
2023-04-18 13:45:00,288.28,288.53,288.21,288.42,139469.0,283.2728,283.5185,283.204,283.4104,139469.0
2023-04-18 13:50:00,288.44,288.48,288.34,288.39,84993.0,283.43,283.4693,283.3318,283.3809,84993.0
2023-04-18 13:55:00,288.38,288.38,287.78,287.85,173986.0,283.3711,283.3711,282.7815,282.8503,173986.0
2023-04-18 14:00:00,287.85,288.06,287.83,287.99,133910.0,282.8503,283.0566,282.8306,282.9878,133910.0
2023-04-18 14:05:00,287.99,288.02,287.62,287.86,109133.0,282.9878,283.0173,282.6243,282.8601,109133.0
2023-04-18 14:10:00,287.88,288.11,287.7,288.01,138481.0,282.8797,283.1058,282.7029,283.0075,138481.0
2023-04-18 14:15:00,287.99,288.15,287.72,287.99,134793.0,282.9878,283.1451,282.7225,282.9878,134793.0
2023-04-18 14:20:00,288.0,288.28,288.0,288.2,92662.0,282.9977,283.2728,282.9977,283.1942,92662.0
2023-04-18 14:25:00,288.19,288.4,288.11,288.27,114396.0,283.1844,283.3907,283.1058,283.263,114396.0
2023-04-18 14:30:00,288.27,288.33,288.13,288.26,66555.0,283.263,283.3219,283.1254,283.2531,66555.0
2023-04-18 14:35:00,288.26,288.5,288.21,288.43,74576.0,283.2531,283.489,283.204,283.4202,74576.0
2023-04-18 14:40:00,288.41,288.42,288.0,288.11,108846.0,283.4005,283.4104,282.9977,283.1058,108846.0
2023-04-18 14:45:00,288.09,288.14,287.37,287.69,184315.0,283.0861,283.1352,282.3786,282.6931,184315.0
2023-04-18 14:50:00,287.66,287.68,287.32,287.47,75964.0,282.6636,282.6832,282.3295,282.4769,75964.0
2023-04-18 14:55:00,287.44,287.81,287.41,287.77,70455.0,282.4474,282.811,282.4179,282.7717,70455.0
2023-04-18 15:00:00,287.79,288.03,287.74,288.0,100634.0,282.7913,283.0271,282.7422,282.9977,100634.0
2023-04-18 15:05:00,288.02,288.16,287.96,288.09,90030.0,283.0173,283.1549,282.9584,283.0861,90030.0
2023-04-18 15:10:00,288.12,288.26,288.08,288.18,88776.0,283.1156,283.2531,283.0763,283.1745,88776.0
2023-04-18 15:15:00,288.18,288.44,288.1,288.41,135807.0,283.1745,283.43,283.0959,283.4005,135807.0
2023-04-18 15:20:00,288.41,288.54,288.25,288.29,104941.0,283.4005,283.5283,283.2433,283.2826,104941.0
2023-04-18 15:25:00,288.29,288.31,288.04,288.15,106177.0,283.2826,283.3023,283.037,283.1451,106177.0
2023-04-18 15:30:00,288.15,288.15,287.87,288.03,134880.0,283.1451,283.1451,282.8699,283.0271,134880.0
2023-04-18 15:35:00,288.03,288.1,287.84,287.92,112243.0,283.0271,283.0959,282.8404,282.9191,112243.0
2023-04-18 15:40:00,287.94,288.09,287.84,288.02,81085.0,282.9387,283.0861,282.8404,283.0173,81085.0
2023-04-18 15:45:00,288.04,288.15,288.02,288.06,98175.0,283.037,283.1451,283.0173,283.0566,98175.0
2023-04-18 15:50:00,288.1,288.56,287.54,288.44,308724.0,283.0959,283.5479,282.5457,283.43,308724.0
2023-04-18 15:55:00,288.44,288.71,288.23,288.27,609375.0,283.43,283.6953,283.2237,283.263,609375.0
2023-04-19 09:30:00,285.99,286.77,285.6,286.65,699248.0,281.0226,281.789,280.6394,281.6711,699248.0
2023-04-19 09:35:00,286.62,286.98,285.22,285.29,374905.0,281.6416,281.9954,280.266,280.3347,374905.0
2023-04-19 09:40:00,285.28,285.58,285.0,285.45,327039.0,280.3249,280.6197,280.0498,280.492,327039.0
2023-04-19 09:45:00,285.45,286.21,285.32,285.94,232122.0,280.492,281.2388,280.3642,280.9734,232122.0
2023-04-19 09:50:00,285.9,286.04,284.62,284.67,348796.0,280.9341,281.0717,279.6764,279.7255,348796.0
2023-04-19 09:55:00,284.67,285.55,284.54,285.25,200290.0,279.7255,280.5902,279.5978,280.2954,200290.0
2023-04-19 10:00:00,285.24,286.05,285.15,285.79,179200.0,280.2856,281.0815,280.1972,280.8261,179200.0
2023-04-19 10:05:00,285.81,286.04,285.54,286.0,175780.0,280.8457,281.0717,280.5804,281.0324,175780.0
2023-04-19 10:10:00,285.99,286.02,285.66,285.79,145209.0,281.0226,281.0521,280.6983,280.8261,145209.0
2023-04-19 10:15:00,285.81,286.0,285.58,285.68,181160.0,280.8457,281.0324,280.6197,280.718,181160.0
2023-04-19 10:20:00,285.67,285.84,285.16,285.17,231220.0,280.7081,280.8752,280.207,280.2168,231220.0
2023-04-19 10:25:00,285.21,285.79,285.2,285.79,130188.0,280.2561,280.8261,280.2463,280.8261,130188.0
2023-04-19 10:30:00,285.77,285.86,285.63,285.73,88957.0,280.8064,280.8948,280.6688,280.7671,88957.0
2023-04-19 10:35:00,285.76,286.25,285.59,286.23,98673.0,280.7966,281.2781,280.6295,281.2584,98673.0
2023-04-19 10:40:00,286.25,286.68,286.16,286.66,164749.0,281.2781,281.7006,281.1896,281.6809,164749.0
2023-04-19 10:45:00,286.68,286.74,286.09,286.54,145059.0,281.7006,281.7596,281.1208,281.563,145059.0
2023-04-19 10:50:00,286.54,286.85,286.32,286.45,124929.0,281.563,281.8676,281.3468,281.4746,124929.0
2023-04-19 10:55:00,286.47,286.98,286.44,286.88,132462.0,281.4942,281.9954,281.4648,281.8971,132462.0
2023-04-19 11:00:00,286.9,287.59,286.9,287.21,197499.0,281.9168,282.5948,281.9168,282.2214,197499.0
2023-04-19 11:05:00,287.25,287.38,287.0,287.23,107117.0,282.2607,282.3884,282.015,282.241,107117.0
2023-04-19 11:10:00,287.2,287.53,287.13,287.37,138982.0,282.2116,282.5358,282.1428,282.3786,138982.0
2023-04-19 11:15:00,287.4,287.54,287.09,287.2,119221.0,282.4081,282.5457,282.1035,282.2116,119221.0
2023-04-19 11:20:00,287.18,287.38,287.04,287.3,126623.0,282.1919,282.3884,282.0543,282.3098,126623.0
2023-04-19 11:25:00,287.33,287.5,287.22,287.49,114687.0,282.3393,282.5064,282.2312,282.4965,114687.0
2023-04-19 11:30:00,287.46,287.52,287.16,287.24,148258.0,282.467,282.526,282.1723,282.2509,148258.0
2023-04-19 11:35:00,287.22,287.83,287.18,287.73,178019.0,282.2312,282.8306,282.1919,282.7324,178019.0
2023-04-19 11:40:00,287.72,288.01,287.61,287.74,145801.0,282.7225,283.0075,282.6144,282.7422,145801.0
2023-04-19 11:45:00,287.72,287.81,287.54,287.65,112042.0,282.7225,282.811,282.5457,282.6537,112042.0
2023-04-19 11:50:00,287.65,287.88,287.54,287.8,60928.0,282.6537,282.8797,282.5457,282.8011,60928.0
2023-04-19 11:55:00,287.82,287.94,287.66,287.92,121915.0,282.8208,282.9387,282.6636,282.9191,121915.0
2023-04-19 12:00:00,287.94,288.22,287.87,288.08,160890.0,282.9387,283.2138,282.8699,283.0763,160890.0
2023-04-19 12:05:00,288.06,288.44,288.0,288.16,144504.0,283.0566,283.43,282.9977,283.1549,144504.0
2023-04-19 12:10:00,288.17,288.56,288.17,288.54,155232.0,283.1647,283.5479,283.1647,283.5283,155232.0
2023-04-19 12:15:00,288.55,288.81,288.48,288.54,226290.0,283.5381,283.7936,283.4693,283.5283,226290.0
2023-04-19 12:20:00,288.54,288.71,288.47,288.57,132108.0,283.5283,283.6953,283.4595,283.5578,132108.0
2023-04-19 12:25:00,288.57,288.66,288.52,288.55,106135.0,283.5578,283.6462,283.5086,283.5381,106135.0
2023-04-19 12:30:00,288.56,289.05,288.54,288.98,145893.0,283.5479,284.0294,283.5283,283.9606,145893.0
2023-04-19 12:35:00,288.97,289.04,288.68,288.71,117675.0,283.9508,284.0196,283.6659,283.6953,117675.0
2023-04-19 12:40:00,288.71,288.86,288.63,288.65,112454.0,283.6953,283.8427,283.6167,283.6364,112454.0
2023-04-19 12:45:00,288.68,288.72,288.41,288.47,103441.0,283.6659,283.7052,283.4005,283.4595,103441.0
2023-04-19 12:50:00,288.47,288.67,288.38,288.46,75467.0,283.4595,283.656,283.3711,283.4497,75467.0
2023-04-19 12:55:00,288.47,288.63,288.45,288.47,87435.0,283.4595,283.6167,283.4398,283.4595,87435.0
2023-04-19 13:00:00,288.47,288.56,288.27,288.47,55506.0,283.4595,283.5479,283.263,283.4595,55506.0
2023-04-19 13:05:00,288.47,288.81,288.47,288.66,121765.0,283.4595,283.7936,283.4595,283.6462,121765.0
2023-04-19 13:10:00,288.63,288.69,288.49,288.54,55279.0,283.6167,283.6757,283.4792,283.5283,55279.0
2023-04-19 13:15:00,288.54,288.58,287.92,288.23,140294.0,283.5283,283.5676,282.9191,283.2237,140294.0
2023-04-19 13:20:00,288.24,288.3,288.05,288.26,111425.0,283.2335,283.2925,283.0468,283.2531,111425.0
2023-04-19 13:25:00,288.27,288.59,288.27,288.47,85690.0,283.263,283.5774,283.263,283.4595,85690.0
2023-04-19 13:30:00,288.47,288.53,288.35,288.35,67189.0,283.4595,283.5185,283.3416,283.3416,67189.0
2023-04-19 13:35:00,288.34,288.41,288.19,288.21,87106.0,283.3318,283.4005,283.1844,283.204,87106.0
2023-04-19 13:40:00,288.2,288.29,288.1,288.1,62499.0,283.1942,283.2826,283.0959,283.0959,62499.0
2023-04-19 13:45:00,288.1,288.21,287.99,288.19,62411.0,283.0959,283.204,282.9878,283.1844,62411.0
2023-04-19 13:50:00,288.2,288.51,288.2,288.49,91437.0,283.1942,283.4988,283.1942,283.4792,91437.0
2023-04-19 13:55:00,288.48,288.59,288.45,288.51,68204.0,283.4693,283.5774,283.4398,283.4988,68204.0
2023-04-19 14:00:00,288.52,288.93,288.26,288.32,195352.0,283.5086,283.9115,283.2531,283.3121,195352.0
2023-04-19 14:05:00,288.3,288.65,288.3,288.44,114958.0,283.2925,283.6364,283.2925,283.43,114958.0
2023-04-19 14:10:00,288.37,288.63,288.33,288.62,109252.0,283.3612,283.6167,283.3219,283.6069,109252.0
2023-04-19 14:15:00,288.6,288.62,288.36,288.39,66668.0,283.5872,283.6069,283.3514,283.3809,66668.0
2023-04-19 14:20:00,288.38,288.43,288.14,288.37,101759.0,283.3711,283.4202,283.1352,283.3612,101759.0
2023-04-19 14:25:00,288.36,288.4,288.15,288.26,55687.0,283.3514,283.3907,283.1451,283.2531,55687.0
2023-04-19 14:30:00,288.25,288.29,287.8,287.82,124043.0,283.2433,283.2826,282.8011,282.8208,124043.0
2023-04-19 14:35:00,287.81,288.26,287.76,288.22,82845.0,282.811,283.2531,282.7618,283.2138,82845.0
2023-04-19 14:40:00,288.24,288.52,288.24,288.47,109091.0,283.2335,283.5086,283.2335,283.4595,109091.0
2023-04-19 14:45:00,288.46,288.63,288.24,288.56,121818.0,283.4497,283.6167,283.2335,283.5479,121818.0
2023-04-19 14:50:00,288.52,288.55,288.28,288.5,49201.0,283.5086,283.5381,283.2728,283.489,49201.0
2023-04-19 14:55:00,288.48,288.74,288.43,288.68,63709.0,283.4693,283.7248,283.4202,283.6659,63709.0
2023-04-19 15:00:00,288.68,288.69,288.38,288.56,85448.0,283.6659,283.6757,283.3711,283.5479,85448.0
2023-04-19 15:05:00,288.55,288.63,288.41,288.58,66327.0,283.5381,283.6167,283.4005,283.5676,66327.0
2023-04-19 15:10:00,288.59,288.72,288.49,288.62,109926.0,283.5774,283.7052,283.4792,283.6069,109926.0
2023-04-19 15:15:00,288.62,288.67,288.36,288.41,109687.0,283.6069,283.656,283.3514,283.4005,109687.0
2023-04-19 15:20:00,288.41,288.63,288.4,288.6,66769.0,283.4005,283.6167,283.3907,283.5872,66769.0
2023-04-19 15:25:00,288.58,288.59,288.36,288.4,60848.0,283.5676,283.5774,283.3514,283.3907,60848.0
2023-04-19 15:30:00,288.38,288.58,288.31,288.44,107391.0,283.3711,283.5676,283.3023,283.43,107391.0
2023-04-19 15:35:00,288.42,288.5,288.27,288.47,73854.0,283.4104,283.489,283.263,283.4595,73854.0
2023-04-19 15:40:00,288.46,288.63,288.42,288.51,98087.0,283.4497,283.6167,283.4104,283.4988,98087.0
2023-04-19 15:45:00,288.5,288.57,288.16,288.24,181635.0,283.489,283.5578,283.1549,283.2335,181635.0
2023-04-19 15:50:00,288.22,288.54,288.05,288.4,255821.0,283.2138,283.5283,283.0468,283.3907,255821.0
2023-04-19 15:55:00,288.41,288.61,288.28,288.43,353340.0,283.4005,283.5971,283.2728,283.4202,353340.0
2023-04-20 09:30:00,285.25,287.24,285.15,286.07,885633.0,280.2954,282.2509,280.1972,281.1012,885633.0
2023-04-20 09:35:00,286.07,286.47,286.0,286.4,332608.0,281.1012,281.4942,281.0324,281.4255,332608.0
2023-04-20 09:40:00,286.41,286.85,286.32,286.78,256101.0,281.4353,281.8676,281.3468,281.7989,256101.0
2023-04-20 09:45:00,286.78,287.17,286.57,286.66,279387.0,281.7989,282.1821,281.5925,281.6809,279387.0
2023-04-20 09:50:00,286.69,287.01,286.46,286.9,184326.0,281.7104,282.0249,281.4844,281.9168,184326.0
2023-04-20 09:55:00,286.89,287.04,286.43,287.0,237929.0,281.9069,282.0543,281.4549,282.015,237929.0
2023-04-20 10:00:00,286.99,287.27,286.34,286.39,319018.0,282.0052,282.2803,281.3665,281.4156,319018.0
2023-04-20 10:05:00,286.4,287.29,286.3,287.13,283322.0,281.4255,282.3,281.3272,282.1428,283322.0
2023-04-20 10:10:00,287.14,287.45,286.92,287.07,250999.0,282.1526,282.4572,281.9364,282.0838,250999.0
2023-04-20 10:15:00,287.09,287.28,286.84,287.28,160420.0,282.1035,282.2902,281.8578,282.2902,160420.0
2023-04-20 10:20:00,287.27,287.71,287.18,287.3,177679.0,282.2803,282.7127,282.1919,282.3098,177679.0
2023-04-20 10:25:00,287.29,287.6,287.14,287.16,116473.0,282.3,282.6046,282.1526,282.1723,116473.0
2023-04-20 10:30:00,287.18,287.66,287.13,287.33,148871.0,282.1919,282.6636,282.1428,282.3393,148871.0
2023-04-20 10:35:00,287.31,287.53,286.81,286.91,138722.0,282.3197,282.5358,281.8283,281.9266,138722.0
2023-04-20 10:40:00,286.91,287.19,286.84,287.15,143573.0,281.9266,282.2017,281.8578,282.1624,143573.0
2023-04-20 10:45:00,287.11,287.32,286.93,287.18,91729.0,282.1231,282.3295,281.9463,282.1919,91729.0
2023-04-20 10:50:00,287.19,287.48,287.07,287.12,97891.0,282.2017,282.4867,282.0838,282.133,97891.0
2023-04-20 10:55:00,287.09,287.09,286.68,286.74,135031.0,282.1035,282.1035,281.7006,281.7596,135031.0
2023-04-20 11:00:00,286.76,286.92,286.54,286.59,126927.0,281.7792,281.9364,281.563,281.6122,126927.0
2023-04-20 11:05:00,286.58,286.83,286.27,286.53,133493.0,281.6023,281.848,281.2977,281.5532,133493.0
2023-04-20 11:10:00,286.51,286.86,286.38,286.76,122540.0,281.5335,281.8775,281.4058,281.7792,122540.0
2023-04-20 11:15:00,286.76,287.2,286.38,287.19,216240.0,281.7792,282.2116,281.4058,282.2017,216240.0
2023-04-20 11:20:00,287.22,287.46,286.89,287.03,148014.0,282.2312,282.467,281.9069,282.0445,148014.0
2023-04-20 11:25:00,287.01,287.16,286.78,287.09,109032.0,282.0249,282.1723,281.7989,282.1035,109032.0
2023-04-20 11:30:00,287.07,287.19,286.9,286.98,96054.0,282.0838,282.2017,281.9168,281.9954,96054.0
2023-04-20 11:35:00,286.99,287.23,286.89,287.21,85892.0,282.0052,282.241,281.9069,282.2214,85892.0
2023-04-20 11:40:00,287.2,287.34,286.97,286.97,127357.0,282.2116,282.3491,281.9856,281.9856,127357.0
2023-04-20 11:45:00,286.98,287.41,286.97,287.28,108971.0,281.9954,282.4179,281.9856,282.2902,108971.0
2023-04-20 11:50:00,287.26,287.5,287.19,287.41,107586.0,282.2705,282.5064,282.2017,282.4179,107586.0
2023-04-20 11:55:00,287.4,287.43,287.28,287.29,59513.0,282.4081,282.4376,282.2902,282.3,59513.0
2023-04-20 12:00:00,287.29,287.31,286.84,286.87,113940.0,282.3,282.3197,281.8578,281.8873,113940.0
2023-04-20 12:05:00,286.88,287.1,286.62,287.06,120482.0,281.8971,282.1133,281.6416,282.074,120482.0
2023-04-20 12:10:00,287.07,287.39,287.03,287.21,135004.0,282.0838,282.3983,282.0445,282.2214,135004.0
2023-04-20 12:15:00,287.2,287.42,287.16,287.33,130043.0,282.2116,282.4277,282.1723,282.3393,130043.0
2023-04-20 12:20:00,287.35,287.55,287.23,287.49,85753.0,282.359,282.5555,282.241,282.4965,85753.0
2023-04-20 12:25:00,287.48,287.82,287.31,287.75,108120.0,282.4867,282.8208,282.3197,282.752,108120.0
2023-04-20 12:30:00,287.75,287.91,287.59,287.79,105029.0,282.752,282.9092,282.5948,282.7913,105029.0
2023-04-20 12:35:00,287.8,288.18,287.7,287.86,158258.0,282.8011,283.1745,282.7029,282.8601,158258.0
2023-04-20 12:40:00,287.85,287.9,287.58,287.89,109843.0,282.8503,282.8994,282.585,282.8896,109843.0
2023-04-20 12:45:00,287.91,288.19,287.91,288.17,109376.0,282.9092,283.1844,282.9092,283.1647,109376.0
2023-04-20 12:50:00,288.16,288.35,288.09,288.2,98244.0,283.1549,283.3416,283.0861,283.1942,98244.0
2023-04-20 12:55:00,288.2,288.43,288.12,288.41,138627.0,283.1942,283.4202,283.1156,283.4005,138627.0
2023-04-20 13:00:00,288.43,288.63,288.39,288.52,171982.0,283.4202,283.6167,283.3809,283.5086,171982.0
2023-04-20 13:05:00,288.54,288.82,288.52,288.72,118028.0,283.5283,283.8034,283.5086,283.7052,118028.0
2023-04-20 13:10:00,288.68,288.96,288.66,288.88,116050.0,283.6659,283.941,283.6462,283.8624,116050.0
2023-04-20 13:15:00,288.88,289.03,288.76,288.88,88601.0,283.8624,284.0098,283.7445,283.8624,88601.0
2023-04-20 13:20:00,288.88,288.95,288.67,288.84,88639.0,283.8624,283.9312,283.656,283.8231,88639.0
2023-04-20 13:25:00,288.85,288.87,288.72,288.74,88237.0,283.8329,283.8526,283.7052,283.7248,88237.0
2023-04-20 13:30:00,288.75,288.88,288.58,288.73,98720.0,283.7346,283.8624,283.5676,283.715,98720.0
2023-04-20 13:35:00,288.76,288.77,288.53,288.57,78211.0,283.7445,283.7543,283.5185,283.5578,78211.0
2023-04-20 13:40:00,288.56,288.7,288.49,288.58,79471.0,283.5479,283.6855,283.4792,283.5676,79471.0
2023-04-20 13:45:00,288.58,288.76,288.51,288.7,60124.0,283.5676,283.7445,283.4988,283.6855,60124.0
2023-04-20 13:50:00,288.69,288.88,288.59,288.83,89375.0,283.6757,283.8624,283.5774,283.8132,89375.0
2023-04-20 13:55:00,288.85,288.85,288.2,288.32,139833.0,283.8329,283.8329,283.1942,283.3121,139833.0
2023-04-20 14:00:00,288.3,288.45,287.96,288.25,139958.0,283.2925,283.4398,282.9584,283.2433,139958.0
2023-04-20 14:05:00,288.23,288.23,287.86,287.99,137954.0,283.2237,283.2237,282.8601,282.9878,137954.0
2023-04-20 14:10:00,287.98,288.1,287.86,287.94,139686.0,282.978,283.0959,282.8601,282.9387,139686.0
2023-04-20 14:15:00,287.93,287.94,287.16,287.25,199055.0,282.9289,282.9387,282.1723,282.2607,199055.0
2023-04-20 14:20:00,287.23,287.26,287.02,287.08,174932.0,282.241,282.2705,282.0347,282.0936,174932.0
2023-04-20 14:25:00,287.1,287.17,286.64,286.71,190562.0,282.1133,282.1821,281.6613,281.7301,190562.0
2023-04-20 14:30:00,286.76,287.02,286.42,286.63,182175.0,281.7792,282.0347,281.4451,281.6515,182175.0
2023-04-20 14:35:00,286.57,286.65,286.08,286.42,239971.0,281.5925,281.6711,281.111,281.4451,239971.0
2023-04-20 14:40:00,286.42,286.43,285.91,286.12,249719.0,281.4451,281.4549,280.944,281.1503,249719.0
2023-04-20 14:45:00,286.1,286.42,286.05,286.13,171555.0,281.1307,281.4451,281.0815,281.1601,171555.0
2023-04-20 14:50:00,286.13,286.38,286.1,286.34,126128.0,281.1601,281.4058,281.1307,281.3665,126128.0
2023-04-20 14:55:00,286.34,286.5,286.27,286.43,119451.0,281.3665,281.5237,281.2977,281.4549,119451.0
2023-04-20 15:00:00,286.44,286.63,285.98,286.15,170651.0,281.4648,281.6515,281.0128,281.1798,170651.0
2023-04-20 15:05:00,286.13,286.41,285.91,286.33,177946.0,281.1601,281.4353,280.944,281.3567,177946.0
2023-04-20 15:10:00,286.33,286.33,285.84,285.85,242676.0,281.3567,281.3567,280.8752,280.885,242676.0
2023-04-20 15:15:00,285.84,285.86,285.44,285.5,203747.0,280.8752,280.8948,280.4821,280.5411,203747.0
2023-04-20 15:20:00,285.5,285.58,285.26,285.32,193957.0,280.5411,280.6197,280.3053,280.3642,193957.0
2023-04-20 15:25:00,285.32,285.41,285.08,285.19,183386.0,280.3642,280.4527,280.1284,280.2365,183386.0
2023-04-20 15:30:00,285.2,285.73,285.19,285.51,239854.0,280.2463,280.7671,280.2365,280.5509,239854.0
2023-04-20 15:35:00,285.5,285.72,285.22,285.66,179438.0,280.5411,280.7573,280.266,280.6983,179438.0
2023-04-20 15:40:00,285.68,285.79,285.29,285.35,177332.0,280.718,280.8261,280.3347,280.3937,177332.0
2023-04-20 15:45:00,285.35,285.73,285.33,285.53,156337.0,280.3937,280.7671,280.374,280.5706,156337.0
2023-04-20 15:50:00,285.43,285.79,285.13,285.77,342822.0,280.4723,280.8261,280.1775,280.8064,342822.0
2023-04-20 15:55:00,285.77,286.29,285.73,286.11,671125.0,280.8064,281.3174,280.7671,281.1405,671125.0
2023-04-21 09:30:00,285.08,285.09,283.5,284.11,1414747.0,280.1284,280.1382,278.5758,279.1752,1414747.0
2023-04-21 09:35:00,284.11,285.23,284.02,284.48,287450.0,279.1752,280.2758,279.0868,279.5388,287450.0
2023-04-21 09:40:00,284.46,284.98,284.35,284.96,189575.0,279.5192,280.0301,279.4111,280.0105,189575.0
2023-04-21 09:45:00,284.97,285.2,284.55,284.7,256156.0,280.0203,280.2463,279.6076,279.755,256156.0
2023-04-21 09:50:00,284.7,284.72,284.0,284.34,267667.0,279.755,279.7746,279.0671,279.4012,267667.0
2023-04-21 09:55:00,284.32,284.54,283.06,283.19,388061.0,279.3816,279.5978,278.1435,278.2712,388061.0
2023-04-21 10:00:00,283.18,283.92,283.14,283.67,246824.0,278.2614,278.9885,278.2221,278.7429,246824.0
2023-04-21 10:05:00,283.69,283.88,283.56,283.69,195068.0,278.7625,278.9492,278.6348,278.7625,195068.0
2023-04-21 10:10:00,283.68,284.0,283.65,283.81,200638.0,278.7527,279.0671,278.7232,278.8804,200638.0
2023-04-21 10:15:00,283.81,284.5,283.49,284.41,320721.0,278.8804,279.5585,278.566,279.47,320721.0
2023-04-21 10:20:00,284.41,285.04,284.41,284.95,183390.0,279.47,280.0891,279.47,280.0006,183390.0
2023-04-21 10:25:00,284.98,285.24,284.71,284.81,214441.0,280.0301,280.2856,279.7648,279.8631,214441.0
2023-04-21 10:30:00,284.83,284.97,284.64,284.79,113230.0,279.8827,280.0203,279.696,279.8434,113230.0
2023-04-21 10:35:00,284.8,284.98,284.54,284.6,165756.0,279.8532,280.0301,279.5978,279.6567,165756.0
2023-04-21 10:40:00,284.61,284.77,284.08,284.14,175035.0,279.6665,279.8238,279.1458,279.2047,175035.0
2023-04-21 10:45:00,284.13,284.16,283.12,283.29,299508.0,279.1949,279.2244,278.2024,278.3695,299508.0
2023-04-21 10:50:00,283.28,284.02,283.08,283.83,241472.0,278.3596,279.0868,278.1631,278.9001,241472.0
2023-04-21 10:55:00,283.78,284.15,283.77,284.15,143298.0,278.851,279.2145,278.8411,279.2145,143298.0
2023-04-21 11:00:00,284.18,284.82,284.18,284.78,173365.0,279.244,279.8729,279.244,279.8336,173365.0
2023-04-21 11:05:00,284.79,284.81,284.32,284.35,118983.0,279.8434,279.8631,279.3816,279.4111,118983.0
2023-04-21 11:10:00,284.34,284.66,284.22,284.55,102726.0,279.4012,279.7157,279.2833,279.6076,102726.0
2023-04-21 11:15:00,284.52,284.8,284.31,284.36,133613.0,279.5781,279.8532,279.3718,279.4209,133613.0
2023-04-21 11:20:00,284.32,284.85,284.21,284.78,167920.0,279.3816,279.9024,279.2735,279.8336,167920.0
2023-04-21 11:25:00,284.75,284.99,284.58,284.73,130258.0,279.8041,280.0399,279.6371,279.7845,130258.0
2023-04-21 11:30:00,284.73,285.0,284.63,284.99,97697.0,279.7845,280.0498,279.6862,280.0399,97697.0
2023-04-21 11:35:00,284.99,285.48,284.8,285.46,236109.0,280.0399,280.5214,279.8532,280.5018,236109.0
2023-04-21 11:40:00,285.46,285.89,285.4,285.56,222619.0,280.5018,280.9243,280.4428,280.6,222619.0
2023-04-21 11:45:00,285.56,285.63,284.88,284.88,177165.0,280.6,280.6688,279.9319,279.9319,177165.0
2023-04-21 11:50:00,284.89,285.23,284.78,285.22,111618.0,279.9417,280.2758,279.8336,280.266,111618.0
2023-04-21 11:55:00,285.22,285.78,285.18,285.62,115510.0,280.266,280.8162,280.2266,280.659,115510.0
2023-04-21 12:00:00,285.62,285.94,285.57,285.76,131248.0,280.659,280.9734,280.6099,280.7966,131248.0
2023-04-21 12:05:00,285.76,285.91,285.31,285.41,106375.0,280.7966,280.944,280.3544,280.4527,106375.0
2023-04-21 12:10:00,285.4,285.64,285.28,285.59,89475.0,280.4428,280.6787,280.3249,280.6295,89475.0
2023-04-21 12:15:00,285.6,285.79,285.52,285.63,96826.0,280.6394,280.8261,280.5607,280.6688,96826.0
2023-04-21 12:20:00,285.67,285.69,285.37,285.45,93133.0,280.7081,280.7278,280.4133,280.492,93133.0
2023-04-21 12:25:00,285.43,285.45,285.17,285.22,57239.0,280.4723,280.492,280.2168,280.266,57239.0
2023-04-21 12:30:00,285.25,285.38,285.05,285.23,55091.0,280.2954,280.4232,280.0989,280.2758,55091.0
2023-04-21 12:35:00,285.25,285.34,285.07,285.12,55170.0,280.2954,280.3839,280.1186,280.1677,55170.0
2023-04-21 12:40:00,285.11,285.12,284.81,284.89,101881.0,280.1579,280.1677,279.8631,279.9417,101881.0
2023-04-21 12:45:00,284.85,285.18,284.79,285.07,100480.0,279.9024,280.2266,279.8434,280.1186,100480.0
2023-04-21 12:50:00,285.06,285.33,284.88,285.2,83918.0,280.1087,280.374,279.9319,280.2463,83918.0
2023-04-21 12:55:00,285.19,285.35,285.07,285.09,67187.0,280.2365,280.3937,280.1186,280.1382,67187.0
2023-04-21 13:00:00,285.07,285.26,285.03,285.22,62892.0,280.1186,280.3053,280.0793,280.266,62892.0
2023-04-21 13:05:00,285.22,285.55,285.19,285.55,97851.0,280.266,280.5902,280.2365,280.5902,97851.0
2023-04-21 13:10:00,285.55,285.56,285.06,285.19,89052.0,280.5902,280.6,280.1087,280.2365,89052.0
2023-04-21 13:15:00,285.2,285.36,284.81,285.04,135214.0,280.2463,280.4035,279.8631,280.0891,135214.0
2023-04-21 13:20:00,285.02,285.11,284.92,285.02,66562.0,280.0694,280.1579,279.9712,280.0694,66562.0
2023-04-21 13:25:00,285.01,285.14,284.94,285.11,55891.0,280.0596,280.1873,279.9908,280.1579,55891.0
2023-04-21 13:30:00,285.12,285.58,285.09,285.29,113519.0,280.1677,280.6197,280.1382,280.3347,113519.0
2023-04-21 13:35:00,285.3,285.59,285.25,285.57,92527.0,280.3446,280.6295,280.2954,280.6099,92527.0
2023-04-21 13:40:00,285.57,285.88,285.52,285.61,127054.0,280.6099,280.9145,280.5607,280.6492,127054.0
2023-04-21 13:45:00,285.61,285.84,285.57,285.68,93149.0,280.6492,280.8752,280.6099,280.718,93149.0
2023-04-21 13:50:00,285.7,285.75,285.56,285.62,74394.0,280.7376,280.7867,280.6,280.659,74394.0
2023-04-21 13:55:00,285.62,285.85,285.5,285.76,108347.0,280.659,280.885,280.5411,280.7966,108347.0
2023-04-21 14:00:00,285.77,286.17,285.77,286.0,154124.0,280.8064,281.1995,280.8064,281.0324,154124.0
2023-04-21 14:05:00,286.0,286.1,285.85,286.04,90356.0,281.0324,281.1307,280.885,281.0717,90356.0
2023-04-21 14:10:00,286.04,286.18,286.0,286.08,62633.0,281.0717,281.2093,281.0324,281.111,62633.0
2023-04-21 14:15:00,286.07,286.27,285.97,286.07,108895.0,281.1012,281.2977,281.0029,281.1012,108895.0
2023-04-21 14:20:00,286.08,286.22,286.0,286.16,87680.0,281.111,281.2486,281.0324,281.1896,87680.0
2023-04-21 14:25:00,286.13,286.15,285.89,285.93,82890.0,281.1601,281.1798,280.9243,280.9636,82890.0
2023-04-21 14:30:00,285.95,286.08,285.66,285.87,90381.0,280.9833,281.111,280.6983,280.9047,90381.0
2023-04-21 14:35:00,285.86,285.92,285.59,285.92,101328.0,280.8948,280.9538,280.6295,280.9538,101328.0
2023-04-21 14:40:00,285.9,286.07,285.74,285.77,67149.0,280.9341,281.1012,280.7769,280.8064,67149.0
2023-04-21 14:45:00,285.78,285.78,285.45,285.71,127656.0,280.8162,280.8162,280.492,280.7474,127656.0
2023-04-21 14:50:00,285.69,285.69,285.49,285.56,62706.0,280.7278,280.7278,280.5313,280.6,62706.0
2023-04-21 14:55:00,285.56,285.66,285.48,285.61,113338.0,280.6,280.6983,280.5214,280.6492,113338.0
2023-04-21 15:00:00,285.6,285.88,285.3,285.36,125223.0,280.6394,280.9145,280.3446,280.4035,125223.0
2023-04-21 15:05:00,285.36,285.4,285.01,285.18,70712.0,280.4035,280.4428,280.0596,280.2266,70712.0
2023-04-21 15:10:00,285.19,285.28,285.11,285.15,90033.0,280.2365,280.3249,280.1579,280.1972,90033.0
2023-04-21 15:15:00,285.13,285.5,285.1,285.31,138827.0,280.1775,280.5411,280.148,280.3544,138827.0
2023-04-21 15:20:00,285.34,285.59,285.33,285.54,183185.0,280.3839,280.6295,280.374,280.5804,183185.0
2023-04-21 15:25:00,285.52,285.84,285.46,285.79,138768.0,280.5607,280.8752,280.5018,280.8261,138768.0
2023-04-21 15:30:00,285.79,285.83,285.67,285.75,124209.0,280.8261,280.8654,280.7081,280.7867,124209.0
2023-04-21 15:35:00,285.76,285.83,285.56,285.57,139160.0,280.7966,280.8654,280.6,280.6099,139160.0
2023-04-21 15:40:00,285.56,285.63,285.2,285.31,217595.0,280.6,280.6688,280.2463,280.3544,217595.0
2023-04-21 15:45:00,285.29,285.41,285.06,285.29,158309.0,280.3347,280.4527,280.1087,280.3347,158309.0
2023-04-21 15:50:00,285.3,285.57,285.16,285.5,179798.0,280.3446,280.6099,280.207,280.5411,179798.0
2023-04-21 15:55:00,285.5,285.92,285.41,285.79,483205.0,280.5411,280.9538,280.4527,280.8261,483205.0
2023-04-24 09:30:00,282.07,283.47,281.25,283.07,1195729.0,277.1707,278.5463,276.3649,278.1533,1195729.0
2023-04-24 09:35:00,283.05,284.23,283.02,283.92,380647.0,278.1336,279.2931,278.1042,278.9885,380647.0
2023-04-24 09:40:00,283.91,284.95,283.8,284.47,385129.0,278.9787,280.0006,278.8706,279.529,385129.0
2023-04-24 09:45:00,284.51,284.75,284.22,284.33,355981.0,279.5683,279.8041,279.2833,279.3914,355981.0
2023-04-24 09:50:00,284.33,284.82,284.24,284.67,275511.0,279.3914,279.8729,279.303,279.7255,275511.0
2023-04-24 09:55:00,284.67,284.79,283.93,284.04,201282.0,279.7255,279.8434,278.9984,279.1064,201282.0
2023-04-24 10:00:00,284.03,284.07,283.53,283.83,297524.0,279.0966,279.1359,278.6053,278.9001,297524.0
2023-04-24 10:05:00,283.84,283.9,283.32,283.45,200622.0,278.9099,278.9689,278.399,278.5267,200622.0
2023-04-24 10:10:00,283.46,284.22,283.32,283.79,241973.0,278.5365,279.2833,278.399,278.8608,241973.0
2023-04-24 10:15:00,283.8,283.86,283.36,283.73,165257.0,278.8706,278.9296,278.4383,278.8018,165257.0
2023-04-24 10:20:00,283.74,283.91,283.6,283.91,192668.0,278.8117,278.9787,278.6741,278.9787,192668.0
2023-04-24 10:25:00,283.9,284.07,283.67,283.83,150496.0,278.9689,279.1359,278.7429,278.9001,150496.0
2023-04-24 10:30:00,283.84,284.02,283.47,283.47,208700.0,278.9099,279.0868,278.5463,278.5463,208700.0
2023-04-24 10:35:00,283.47,283.6,282.4,282.47,309855.0,278.5463,278.6741,277.4949,277.5637,309855.0
2023-04-24 10:40:00,282.48,282.97,282.43,282.87,229203.0,277.5735,278.055,277.5244,277.9568,229203.0
2023-04-24 10:45:00,282.85,283.18,282.73,282.97,222201.0,277.9371,278.2614,277.8192,278.055,222201.0
2023-04-24 10:50:00,283.0,283.1,282.55,283.02,134834.0,278.0845,278.1828,277.6423,278.1042,134834.0
2023-04-24 10:55:00,283.02,283.72,283.01,283.63,192393.0,278.1042,278.792,278.0943,278.7036,192393.0
2023-04-24 11:00:00,283.62,283.82,283.17,283.3,179516.0,278.6937,278.8903,278.2516,278.3793,179516.0
2023-04-24 11:05:00,283.29,283.63,283.0,283.03,152440.0,278.3695,278.7036,278.0845,278.114,152440.0
2023-04-24 11:10:00,283.03,283.47,282.75,282.77,145766.0,278.114,278.5463,277.8389,277.8585,145766.0
2023-04-24 11:15:00,282.76,282.94,282.44,282.63,248512.0,277.8487,278.0256,277.5342,277.7209,248512.0
2023-04-24 11:20:00,282.64,282.69,282.05,282.15,192844.0,277.7308,277.7799,277.151,277.2493,192844.0
2023-04-24 11:25:00,282.16,282.24,281.62,281.76,244720.0,277.2591,277.3377,276.7285,276.866,244720.0
2023-04-24 11:30:00,281.73,282.02,280.56,280.77,336689.0,276.8366,277.1215,275.6869,275.8932,336689.0
2023-04-24 11:35:00,280.77,281.02,280.54,280.76,278088.0,275.8932,276.1389,275.6672,275.8834,278088.0
2023-04-24 11:40:00,280.77,281.02,279.65,279.67,395937.0,275.8932,276.1389,274.7927,274.8124,395937.0
2023-04-24 11:45:00,279.68,279.68,278.72,278.87,584942.0,274.8222,274.8222,273.8789,274.0262,584942.0
2023-04-24 11:50:00,278.88,279.17,278.76,278.99,384397.0,274.0361,274.321,273.9182,274.1442,384397.0
2023-04-24 11:55:00,278.98,279.56,278.89,279.36,361602.0,274.1343,274.7043,274.0459,274.5077,361602.0
2023-04-24 12:00:00,279.39,280.06,279.35,280.06,273244.0,274.5372,275.1956,274.4979,275.1956,273244.0
2023-04-24 12:05:00,280.05,280.43,279.72,279.8,177384.0,275.1858,275.5592,274.8615,274.9401,177384.0
2023-04-24 12:10:00,279.81,279.9,279.46,279.53,187505.0,274.9499,275.0384,274.606,274.6748,187505.0
2023-04-24 12:15:00,279.51,279.97,279.25,279.97,200369.0,274.6551,275.1071,274.3996,275.1071,200369.0
2023-04-24 12:20:00,279.98,280.18,279.85,280.06,179792.0,275.117,275.3135,274.9892,275.1956,179792.0
2023-04-24 12:25:00,280.07,280.08,279.9,280.04,136460.0,275.2054,275.2152,275.0384,275.1759,136460.0
2023-04-24 12:30:00,280.04,280.09,279.74,279.79,215691.0,275.1759,275.2251,274.8811,274.9303,215691.0
2023-04-24 12:35:00,279.79,280.14,279.78,280.1,185830.0,274.9303,275.2742,274.9204,275.2349,185830.0
2023-04-24 12:40:00,280.1,280.15,279.97,280.04,159716.0,275.2349,275.284,275.1071,275.1759,159716.0
2023-04-24 12:45:00,280.03,280.05,279.76,279.97,103327.0,275.1661,275.1858,274.9008,275.1071,103327.0
2023-04-24 12:50:00,279.98,280.14,279.95,280.1,132092.0,275.117,275.2742,275.0875,275.2349,132092.0
2023-04-24 12:55:00,280.09,280.56,280.0,280.47,248642.0,275.2251,275.6869,275.1366,275.5985,248642.0
2023-04-24 13:00:00,280.48,280.58,280.22,280.49,105607.0,275.6083,275.7065,275.3528,275.6181,105607.0
2023-04-24 13:05:00,280.48,280.5,280.13,280.16,133519.0,275.6083,275.6279,275.2644,275.2938,133519.0
2023-04-24 13:10:00,280.13,280.43,280.01,280.38,140948.0,275.2644,275.5592,275.1464,275.51,140948.0
2023-04-24 13:15:00,280.38,280.45,280.12,280.16,110605.0,275.51,275.5788,275.2545,275.2938,110605.0
2023-04-24 13:20:00,280.17,280.32,280.11,280.2,112247.0,275.3037,275.4511,275.2447,275.3331,112247.0
2023-04-24 13:25:00,280.19,280.49,280.17,280.49,135696.0,275.3233,275.6181,275.3037,275.6181,135696.0
2023-04-24 13:30:00,280.5,280.51,280.31,280.31,125487.0,275.6279,275.6378,275.4412,275.4412,125487.0
2023-04-24 13:35:00,280.31,280.48,280.27,280.43,130115.0,275.4412,275.6083,275.4019,275.5592,130115.0
2023-04-24 13:40:00,280.43,280.51,280.41,280.48,110615.0,275.5592,275.6378,275.5395,275.6083,110615.0
2023-04-24 13:45:00,280.48,280.51,280.34,280.42,99314.0,275.6083,275.6378,275.4707,275.5493,99314.0
2023-04-24 13:50:00,280.42,280.87,280.42,280.84,175815.0,275.5493,275.9915,275.5493,275.962,175815.0
2023-04-24 13:55:00,280.86,281.19,280.85,281.01,205433.0,275.9817,276.306,275.9719,276.1291,205433.0
2023-04-24 14:00:00,281.01,281.5,281.0,281.38,194209.0,276.1291,276.6106,276.1193,276.4926,194209.0
2023-04-24 14:05:00,281.37,281.57,281.16,281.16,189345.0,276.4828,276.6793,276.2765,276.2765,189345.0
2023-04-24 14:10:00,281.16,281.47,281.15,281.44,159805.0,276.2765,276.5811,276.2666,276.5516,159805.0
2023-04-24 14:15:00,281.44,281.8,281.37,281.54,200879.0,276.5516,276.9054,276.4828,276.6499,200879.0
2023-04-24 14:20:00,281.54,281.91,281.4,281.41,229087.0,276.6499,277.0134,276.5123,276.5221,229087.0
2023-04-24 14:25:00,281.42,281.45,281.28,281.36,100913.0,276.532,276.5614,276.3944,276.473,100913.0
2023-04-24 14:30:00,281.39,281.45,281.02,281.12,114157.0,276.5025,276.5614,276.1389,276.2372,114157.0
2023-04-24 14:35:00,281.1,281.28,281.09,281.15,103933.0,276.2175,276.3944,276.2077,276.2666,103933.0
2023-04-24 14:40:00,281.13,281.22,281.06,281.11,108048.0,276.247,276.3354,276.1782,276.2273,108048.0
2023-04-24 14:45:00,281.1,281.2,280.96,281.18,150363.0,276.2175,276.3158,276.0799,276.2961,150363.0
2023-04-24 14:50:00,281.17,281.45,281.1,281.43,181162.0,276.2863,276.5614,276.2175,276.5418,181162.0
2023-04-24 14:55:00,281.45,281.6,281.41,281.48,131950.0,276.5614,276.7088,276.5221,276.5909,131950.0
2023-04-24 15:00:00,281.48,281.68,281.43,281.55,99477.0,276.5909,276.7874,276.5418,276.6597,99477.0
2023-04-24 15:05:00,281.55,281.75,281.48,281.68,130647.0,276.6597,276.8562,276.5909,276.7874,130647.0
2023-04-24 15:10:00,281.68,281.86,281.61,281.69,169291.0,276.7874,276.9643,276.7187,276.7973,169291.0
2023-04-24 15:15:00,281.68,281.7,281.5,281.69,131023.0,276.7874,276.8071,276.6106,276.7973,131023.0
2023-04-24 15:20:00,281.67,281.7,281.33,281.34,197071.0,276.7776,276.8071,276.4435,276.4533,197071.0
2023-04-24 15:25:00,281.34,281.63,281.3,281.54,128038.0,276.4533,276.7383,276.414,276.6499,128038.0
2023-04-24 15:30:00,281.54,281.71,281.53,281.62,192345.0,276.6499,276.8169,276.64,276.7285,192345.0
2023-04-24 15:35:00,281.61,281.81,281.46,281.69,213278.0,276.7187,276.9152,276.5713,276.7973,213278.0
2023-04-24 15:40:00,281.67,281.83,281.55,281.6,158177.0,276.7776,276.9348,276.6597,276.7088,158177.0
2023-04-24 15:45:00,281.6,281.89,281.59,281.87,205847.0,276.7088,276.9938,276.699,276.9741,205847.0
2023-04-24 15:50:00,281.86,281.93,281.49,281.53,335801.0,276.9643,277.0331,276.6007,276.64,335801.0
2023-04-24 15:55:00,281.56,281.98,281.25,281.85,867269.0,276.6695,277.0822,276.3649,276.9545,867269.0
2023-04-25 09:30:00,279.37,279.99,278.97,279.39,807402.0,274.5176,275.1268,274.1245,274.5372,807402.0
2023-04-25 09:35:00,279.35,280.5,279.07,279.94,381073.0,274.4979,275.6279,274.2228,275.0777,381073.0
2023-04-25 09:40:00,279.94,281.6,279.9,281.3,449312.0,275.0777,276.7088,275.0384,276.414,449312.0
2023-04-25 09:45:00,281.31,281.46,280.01,280.71,383809.0,276.4239,276.5713,275.1464,275.8343,383809.0
2023-04-25 09:50:00,280.72,280.9,280.3,280.36,192474.0,275.8441,276.021,275.4314,275.4904,192474.0
2023-04-25 09:55:00,280.37,280.83,280.09,280.82,183417.0,275.5002,275.9522,275.2251,275.9424,183417.0
2023-04-25 10:00:00,280.79,281.01,280.13,280.14,249349.0,275.9129,276.1291,275.2644,275.2742,249349.0
2023-04-25 10:05:00,280.12,280.6,279.62,279.82,323476.0,275.2545,275.7262,274.7632,274.9597,323476.0
2023-04-25 10:10:00,279.81,279.85,279.05,279.51,306386.0,274.9499,274.9892,274.2031,274.6551,306386.0
2023-04-25 10:15:00,279.49,279.74,278.93,279.06,263243.0,274.6355,274.8811,274.0852,274.2129,263243.0
2023-04-25 10:20:00,279.04,279.4,278.79,279.27,370189.0,274.1933,274.547,273.9476,274.4193,370189.0
2023-04-25 10:25:00,279.28,279.56,279.08,279.32,214917.0,274.4291,274.7043,274.2326,274.4684,214917.0
2023-04-25 10:30:00,279.32,279.48,279.0,279.12,201530.0,274.4684,274.6257,274.154,274.2719,201530.0
2023-04-25 10:35:00,279.1,279.61,278.94,279.57,294162.0,274.2523,274.7534,274.095,274.7141,294162.0
2023-04-25 10:40:00,279.57,280.05,279.51,279.71,209121.0,274.7141,275.1858,274.6551,274.8517,209121.0
2023-04-25 10:45:00,279.69,280.09,279.45,279.87,166413.0,274.832,275.2251,274.5962,275.0089,166413.0
2023-04-25 10:50:00,279.88,279.89,279.45,279.58,124367.0,275.0187,275.0285,274.5962,274.7239,124367.0
2023-04-25 10:55:00,279.58,279.87,279.29,279.73,151836.0,274.7239,275.0089,274.439,274.8713,151836.0
2023-04-25 11:00:00,279.74,280.01,279.66,279.93,214452.0,274.8811,275.1464,274.8025,275.0678,214452.0
2023-04-25 11:05:00,279.92,280.06,279.57,280.05,144893.0,275.058,275.1956,274.7141,275.1858,144893.0
2023-04-25 11:10:00,280.07,280.4,280.07,280.36,266543.0,275.2054,275.5297,275.2054,275.4904,266543.0
2023-04-25 11:15:00,280.37,280.43,280.12,280.36,155750.0,275.5002,275.5592,275.2545,275.4904,155750.0
2023-04-25 11:20:00,280.38,280.48,279.67,279.73,220846.0,275.51,275.6083,274.8124,274.8713,220846.0
2023-04-25 11:25:00,279.71,279.74,279.32,279.37,178721.0,274.8517,274.8811,274.4684,274.5176,178721.0
2023-04-25 11:30:00,279.35,279.44,278.93,279.16,212460.0,274.4979,274.5863,274.0852,274.3112,212460.0
2023-04-25 11:35:00,279.16,279.16,278.81,278.91,186974.0,274.3112,274.3112,273.9673,274.0656,186974.0
2023-04-25 11:40:00,278.91,279.13,278.77,278.84,242340.0,274.0656,274.2817,273.928,273.9968,242340.0
2023-04-25 11:45:00,278.85,278.96,278.37,278.46,341267.0,274.0066,274.1147,273.5349,273.6234,341267.0
2023-04-25 11:50:00,278.46,278.46,277.62,277.85,404008.0,273.6234,273.6234,272.798,273.024,404008.0
2023-04-25 11:55:00,277.83,278.32,277.76,278.27,218520.0,273.0043,273.4858,272.9355,273.4367,218520.0
2023-04-25 12:00:00,278.28,278.37,277.77,277.9,314801.0,273.4465,273.5349,272.9454,273.0731,314801.0
2023-04-25 12:05:00,277.9,277.94,277.56,277.73,203981.0,273.0731,273.1124,272.739,272.906,203981.0
2023-04-25 12:10:00,277.72,277.85,277.44,277.55,240296.0,272.8962,273.024,272.6211,272.7292,240296.0
2023-04-25 12:15:00,277.54,277.86,277.33,277.81,203413.0,272.7193,273.0338,272.513,272.9847,203413.0
2023-04-25 12:20:00,277.83,278.1,277.82,277.97,148765.0,273.0043,273.2696,272.9945,273.1419,148765.0
2023-04-25 12:25:00,277.96,278.1,277.86,278.07,124526.0,273.1321,273.2696,273.0338,273.2401,124526.0
2023-04-25 12:30:00,278.07,278.09,277.38,277.49,181790.0,273.2401,273.2598,272.5621,272.6702,181790.0
2023-04-25 12:35:00,277.5,277.63,277.28,277.54,176457.0,272.68,272.8078,272.4639,272.7193,176457.0
2023-04-25 12:40:00,277.53,277.56,277.05,277.14,274297.0,272.7095,272.739,272.2379,272.3263,274297.0
2023-04-25 12:45:00,277.13,277.34,277.0,277.14,226757.0,272.3165,272.5228,272.1887,272.3263,226757.0
2023-04-25 12:50:00,277.17,277.52,277.17,277.49,136692.0,272.3558,272.6997,272.3558,272.6702,136692.0
2023-04-25 12:55:00,277.48,277.96,277.41,277.94,185417.0,272.6604,273.1321,272.5916,273.1124,185417.0
2023-04-25 13:00:00,277.94,278.29,277.82,278.24,218592.0,273.1124,273.4563,272.9945,273.4072,218592.0
2023-04-25 13:05:00,278.25,278.47,277.8,277.98,200791.0,273.417,273.6332,272.9748,273.1517,200791.0
2023-04-25 13:10:00,277.98,278.43,277.89,278.07,194016.0,273.1517,273.5939,273.0633,273.2401,194016.0
2023-04-25 13:15:00,278.05,278.15,277.23,277.88,218788.0,273.2205,273.3188,272.4147,273.0534,218788.0
2023-04-25 13:20:00,277.9,278.21,277.64,277.88,177433.0,273.0731,273.3777,272.8176,273.0534,177433.0
2023-04-25 13:25:00,277.86,278.51,277.59,278.34,190708.0,273.0338,273.6725,272.7685,273.5055,190708.0
2023-04-25 13:30:00,278.35,278.5,277.97,277.97,172073.0,273.5153,273.6627,273.1419,273.1419,172073.0
2023-04-25 13:35:00,277.97,278.15,277.87,277.93,171238.0,273.1419,273.3188,273.0436,273.1026,171238.0
2023-04-25 13:40:00,277.93,278.17,277.84,278.14,165313.0,273.1026,273.3384,273.0141,273.3089,165313.0
2023-04-25 13:45:00,278.12,278.13,277.65,277.85,198704.0,273.2893,273.2991,272.8274,273.024,198704.0
2023-04-25 13:50:00,277.89,278.02,277.78,277.89,87252.0,273.0633,273.191,272.9552,273.0633,87252.0
2023-04-25 13:55:00,277.89,278.07,277.84,277.85,150366.0,273.0633,273.2401,273.0141,273.024,150366.0
2023-04-25 14:00:00,277.86,278.13,277.84,277.9,186484.0,273.0338,273.2991,273.0141,273.0731,186484.0
2023-04-25 14:05:00,277.9,278.12,277.64,277.72,263966.0,273.0731,273.2893,272.8176,272.8962,263966.0
2023-04-25 14:10:00,277.74,277.85,276.9,276.93,360429.0,272.9159,273.024,272.0905,272.1199,360429.0
2023-04-25 14:15:00,276.91,276.97,276.54,276.82,305664.0,272.1003,272.1592,271.7367,272.0119,305664.0
2023-04-25 14:20:00,276.81,276.97,276.56,276.71,215844.0,272.002,272.1592,271.7564,271.9038,215844.0
2023-04-25 14:25:00,276.72,277.0,276.69,276.98,207466.0,271.9136,272.1887,271.8841,272.1691,207466.0
2023-04-25 14:30:00,276.98,277.07,276.84,276.97,178370.0,272.1691,272.2575,272.0315,272.1592,178370.0
2023-04-25 14:35:00,276.98,277.25,276.93,277.14,235935.0,272.1691,272.4344,272.1199,272.3263,235935.0
2023-04-25 14:40:00,277.14,277.15,276.31,276.44,346498.0,272.3263,272.3361,271.5107,271.6385,346498.0
2023-04-25 14:45:00,276.44,276.95,276.26,276.91,237655.0,271.6385,272.1396,271.4616,272.1003,237655.0
2023-04-25 14:50:00,276.94,277.04,276.65,276.67,173851.0,272.1298,272.228,271.8448,271.8645,173851.0
2023-04-25 14:55:00,276.67,276.9,276.58,276.82,196388.0,271.8645,272.0905,271.776,272.0119,196388.0
2023-04-25 15:00:00,276.81,277.1,276.69,276.82,259087.0,272.002,272.287,271.8841,272.0119,259087.0
2023-04-25 15:05:00,276.82,277.37,276.77,277.08,205898.0,272.0119,272.5523,271.9627,272.2673,205898.0
2023-04-25 15:10:00,277.06,277.2,276.84,277.0,258985.0,272.2477,272.3853,272.0315,272.1887,258985.0
2023-04-25 15:15:00,277.0,277.08,276.68,276.79,300470.0,272.1887,272.2673,271.8743,271.9824,300470.0
2023-04-25 15:20:00,276.79,276.84,276.49,276.69,355215.0,271.9824,272.0315,271.6876,271.8841,355215.0
2023-04-25 15:25:00,276.64,276.72,276.1,276.27,385729.0,271.835,271.9136,271.3044,271.4714,385729.0
2023-04-25 15:30:00,276.29,276.84,276.26,276.63,439026.0,271.4911,272.0315,271.4616,271.8252,439026.0
2023-04-25 15:35:00,276.62,276.66,275.9,275.92,474005.0,271.8153,271.8546,271.1078,271.1275,474005.0
2023-04-25 15:40:00,275.93,276.2,275.81,276.08,470735.0,271.1373,271.4026,271.0194,271.2847,470735.0
2023-04-25 15:45:00,276.08,276.36,275.88,275.91,524400.0,271.2847,271.5598,271.0882,271.1177,524400.0
2023-04-25 15:50:00,275.89,276.59,275.68,276.36,831175.0,271.098,271.7858,270.8917,271.5598,831175.0
2023-04-25 15:55:00,276.35,276.37,275.37,275.56,1431158.0,271.55,271.5697,270.587,270.7737,1431158.0
2023-04-26 09:30:00,296.56,297.3,294.6,294.69,4451006.0,291.409,292.1361,289.483,289.5715,4451006.0
2023-04-26 09:35:00,294.72,295.82,294.21,295.8,1854968.0,289.6009,290.6818,289.0998,290.6622,1854968.0
2023-04-26 09:40:00,295.81,295.83,292.73,293.81,1553131.0,290.672,290.6917,287.6455,288.7068,1553131.0
2023-04-26 09:45:00,293.8,295.0,293.73,294.18,1150438.0,288.6969,289.8761,288.6281,289.0703,1150438.0
2023-04-26 09:50:00,294.17,295.35,293.7,294.88,1080558.0,289.0605,290.22,288.5987,289.7582,1080558.0
2023-04-26 09:55:00,294.86,295.0,294.14,294.89,785687.0,289.7385,289.8761,289.031,289.768,785687.0
2023-04-26 10:00:00,294.85,294.85,293.52,293.95,696193.0,289.7287,289.7287,288.4218,288.8443,696193.0
2023-04-26 10:05:00,293.96,294.88,293.89,294.71,575719.0,288.8541,289.7582,288.7854,289.5911,575719.0
2023-04-26 10:10:00,294.7,295.3,294.19,294.78,1000640.0,289.5813,290.1709,289.0802,289.6599,1000640.0
2023-04-26 10:15:00,294.73,295.73,294.19,294.49,984101.0,289.6108,290.5934,289.0802,289.3749,984101.0
2023-04-26 10:20:00,294.46,294.77,294.04,294.65,618784.0,289.3455,289.6501,288.9328,289.5322,618784.0
2023-04-26 10:25:00,294.63,295.47,294.63,295.32,882759.0,289.5125,290.3379,289.5125,290.1905,882759.0
2023-04-26 10:30:00,295.33,296.06,295.3,295.99,923502.0,290.2003,290.9177,290.1709,290.8489,923502.0
2023-04-26 10:35:00,295.98,296.41,295.89,296.11,742548.0,290.8391,291.2616,290.7506,290.9668,742548.0
2023-04-26 10:40:00,296.11,296.13,295.7,295.7,604540.0,290.9668,290.9865,290.5639,290.5639,604540.0
2023-04-26 10:45:00,295.7,296.0,295.6,295.83,439815.0,290.5639,290.8587,290.4657,290.6917,439815.0
2023-04-26 10:50:00,295.83,295.91,295.25,295.69,520405.0,290.6917,290.7703,290.1217,290.5541,520405.0
2023-04-26 10:55:00,295.69,296.28,295.38,296.05,649935.0,290.5541,291.1338,290.2495,290.9078,649935.0
2023-04-26 11:00:00,296.13,296.21,295.55,295.75,502171.0,290.9865,291.0651,290.4165,290.6131,502171.0
2023-04-26 11:05:00,295.78,296.44,295.63,296.31,471967.0,290.6425,291.2911,290.4951,291.1633,471967.0
2023-04-26 11:10:00,296.31,296.35,295.46,296.05,437556.0,291.1633,291.2026,290.3281,290.9078,437556.0
2023-04-26 11:15:00,296.06,296.24,295.85,296.19,274875.0,290.9177,291.0945,290.7113,291.0454,274875.0
2023-04-26 11:20:00,296.21,296.99,296.15,296.9,697754.0,291.0651,291.8315,291.0061,291.7431,697754.0
2023-04-26 11:25:00,296.91,297.18,296.62,297.11,509894.0,291.7529,292.0182,291.4679,291.9494,509894.0
2023-04-26 11:30:00,297.11,297.89,296.74,297.81,616737.0,291.9494,292.7159,291.5859,292.6373,616737.0
2023-04-26 11:35:00,297.81,298.0,297.5,297.88,579403.0,292.6373,292.824,292.3327,292.7061,579403.0
2023-04-26 11:40:00,297.88,298.2,297.46,297.49,477261.0,292.7061,293.0205,292.2934,292.3228,477261.0
2023-04-26 11:45:00,297.5,297.6,297.1,297.3,321708.0,292.3327,292.4309,291.9396,292.1361,321708.0
2023-04-26 11:50:00,297.3,297.98,297.26,297.75,410319.0,292.1361,292.8043,292.0968,292.5783,410319.0
2023-04-26 11:55:00,297.73,298.66,297.72,298.66,531265.0,292.5587,293.4725,292.5488,293.4725,531265.0
2023-04-26 12:00:00,298.65,299.1,298.35,298.43,830877.0,293.4627,293.9049,293.1679,293.2465,830877.0
2023-04-26 12:05:00,298.43,298.85,298.12,298.79,497279.0,293.2465,293.6592,292.9419,293.6003,497279.0
2023-04-26 12:10:00,298.79,298.94,298.34,298.6,364344.0,293.6003,293.7476,293.1581,293.4136,364344.0
2023-04-26 12:15:00,298.61,298.94,298.16,298.73,445697.0,293.4234,293.7476,292.9812,293.5413,445697.0
2023-04-26 12:20:00,298.73,299.41,298.6,299.41,630245.0,293.5413,294.2095,293.4136,294.2095,630245.0
2023-04-26 12:25:00,299.4,299.57,299.03,299.03,484346.0,294.1997,294.3667,293.8361,293.8361,484346.0
2023-04-26 12:30:00,299.05,299.13,298.41,298.43,517571.0,293.8557,293.9343,293.2269,293.2465,517571.0
2023-04-26 12:35:00,298.43,298.43,297.89,298.16,390718.0,293.2465,293.2465,292.7159,292.9812,390718.0
2023-04-26 12:40:00,298.16,298.25,297.86,298.13,255337.0,292.9812,293.0696,292.6864,292.9517,255337.0
2023-04-26 12:45:00,298.15,298.23,297.65,297.65,286522.0,292.9714,293.05,292.4801,292.4801,286522.0
2023-04-26 12:50:00,297.65,297.69,297.26,297.36,361911.0,292.4801,292.5194,292.0968,292.1951,361911.0
2023-04-26 12:55:00,297.32,297.35,296.74,296.94,411844.0,292.1558,292.1853,291.5859,291.7824,411844.0
2023-04-26 13:00:00,296.93,297.36,296.8,297.29,371993.0,291.7726,292.1951,291.6448,292.1263,371993.0
2023-04-26 13:05:00,297.28,297.43,296.9,297.18,328143.0,292.1165,292.2639,291.7431,292.0182,328143.0
2023-04-26 13:10:00,297.17,297.72,297.15,297.66,278043.0,292.0084,292.5488,291.9887,292.4899,278043.0
2023-04-26 13:15:00,297.65,297.76,297.29,297.6,346911.0,292.4801,292.5881,292.1263,292.4309,346911.0
2023-04-26 13:20:00,297.59,297.59,297.13,297.31,211474.0,292.4211,292.4211,291.9691,292.146,211474.0
2023-04-26 13:25:00,297.31,297.37,297.16,297.22,193011.0,292.146,292.2049,291.9986,292.0575,193011.0
2023-04-26 13:30:00,297.22,297.3,296.78,297.29,236654.0,292.0575,292.1361,291.6252,292.1263,236654.0
2023-04-26 13:35:00,297.28,297.28,296.57,296.74,228450.0,292.1165,292.1165,291.4188,291.5859,228450.0
2023-04-26 13:40:00,296.71,296.9,296.55,296.85,196718.0,291.5564,291.7431,291.3992,291.6939,196718.0
2023-04-26 13:45:00,296.83,296.87,295.17,295.96,373621.0,291.6743,291.7136,290.0431,290.8194,373621.0
2023-04-26 13:50:00,295.93,296.07,295.66,295.84,271721.0,290.7899,290.9275,290.5246,290.7015,271721.0
2023-04-26 13:55:00,295.84,296.08,295.52,296.04,303178.0,290.7015,290.9373,290.387,290.898,303178.0
2023-04-26 14:00:00,296.07,296.11,295.64,295.95,267244.0,290.9275,290.9668,290.505,290.8096,267244.0
2023-04-26 14:05:00,295.96,296.07,295.77,295.93,213855.0,290.8194,290.9275,290.6327,290.7899,213855.0
2023-04-26 14:10:00,295.93,295.93,295.55,295.88,242810.0,290.7899,290.7899,290.4165,290.7408,242810.0
2023-04-26 14:15:00,295.9,295.92,295.57,295.71,157509.0,290.7604,290.7801,290.4362,290.5737,157509.0
2023-04-26 14:20:00,295.7,295.97,295.41,295.97,244591.0,290.5639,290.8292,290.279,290.8292,244591.0
2023-04-26 14:25:00,295.97,296.33,295.93,295.98,379437.0,290.8292,291.183,290.7899,290.8391,379437.0
2023-04-26 14:30:00,295.97,295.98,295.14,295.28,300411.0,290.8292,290.8391,290.0136,290.1512,300411.0
2023-04-26 14:35:00,295.29,295.37,294.65,295.19,422988.0,290.161,290.2397,289.5322,290.0628,422988.0
2023-04-26 14:40:00,295.17,295.38,295.04,295.25,247841.0,290.0431,290.2495,289.9154,290.1217,247841.0
2023-04-26 14:45:00,295.24,295.69,295.1,295.62,287363.0,290.1119,290.5541,289.9743,290.4853,287363.0
2023-04-26 14:50:00,295.59,295.69,295.38,295.5,216339.0,290.4558,290.5541,290.2495,290.3674,216339.0
2023-04-26 14:55:00,295.49,295.51,295.21,295.35,215574.0,290.3576,290.3772,290.0824,290.22,215574.0
2023-04-26 15:00:00,295.38,295.48,295.17,295.18,192046.0,290.2495,290.3477,290.0431,290.053,192046.0
2023-04-26 15:05:00,295.18,295.49,295.17,295.34,229284.0,290.053,290.3576,290.0431,290.2102,229284.0
2023-04-26 15:10:00,295.35,295.85,295.32,295.68,338250.0,290.22,290.7113,290.1905,290.5443,338250.0
2023-04-26 15:15:00,295.67,295.67,295.26,295.31,214055.0,290.5344,290.5344,290.1316,290.1807,214055.0
2023-04-26 15:20:00,295.33,295.6,295.29,295.41,234230.0,290.2003,290.4657,290.161,290.279,234230.0
2023-04-26 15:25:00,295.4,295.72,295.3,295.72,253799.0,290.2691,290.5836,290.1709,290.5836,253799.0
2023-04-26 15:30:00,295.72,295.91,295.39,295.4,342493.0,290.5836,290.7703,290.2593,290.2691,342493.0
2023-04-26 15:35:00,295.4,295.52,295.11,295.3,309914.0,290.2691,290.387,289.9842,290.1709,309914.0
2023-04-26 15:40:00,295.31,295.76,295.12,295.61,415451.0,290.1807,290.6229,289.994,290.4755,415451.0
2023-04-26 15:45:00,295.62,296.03,295.55,295.83,535326.0,290.4853,290.8882,290.4165,290.6917,535326.0
2023-04-26 15:50:00,295.83,295.83,295.1,295.34,608635.0,290.6917,290.6917,289.9743,290.2102,608635.0
2023-04-26 15:55:00,295.34,296.04,295.3,295.35,1347654.0,290.2102,290.898,290.1709,290.22,1347654.0
2023-04-27 09:30:00,295.76,297.31,295.25,297.15,1125502.0,290.6229,292.146,290.1217,291.9887,1125502.0
2023-04-27 09:35:00,297.13,299.38,296.75,298.87,1117828.0,291.9691,294.18,291.5957,293.6789,1117828.0
2023-04-27 09:40:00,298.87,300.0,298.07,299.89,1132008.0,293.6789,294.7892,292.8928,294.6811,1132008.0
2023-04-27 09:45:00,299.89,300.0,299.09,299.82,698079.0,294.6811,294.7892,293.895,294.6124,698079.0
2023-04-27 09:50:00,299.79,301.35,299.33,300.94,1354036.0,294.5829,296.1158,294.1309,295.7129,1354036.0
2023-04-27 09:55:00,300.93,301.4,300.16,300.32,700621.0,295.7031,296.1649,294.9465,295.1037,700621.0
2023-04-27 10:00:00,300.32,301.29,300.18,300.99,665665.0,295.1037,296.0568,294.9661,295.762,665665.0
2023-04-27 10:05:00,300.99,301.45,300.59,301.41,584403.0,295.762,296.214,295.369,296.1747,584403.0
2023-04-27 10:10:00,301.41,301.77,300.91,301.71,789598.0,296.1747,296.5285,295.6834,296.4695,789598.0
2023-04-27 10:15:00,301.71,301.94,301.21,301.28,603141.0,296.4695,296.6955,295.9782,296.047,603141.0
2023-04-27 10:20:00,301.26,301.6,300.8,301.38,475978.0,296.0273,296.3614,295.5753,296.1453,475978.0
2023-04-27 10:25:00,301.38,301.75,301.24,301.61,341547.0,296.1453,296.5088,296.0077,296.3713,341547.0
2023-04-27 10:30:00,301.63,302.18,301.48,302.15,565458.0,296.3909,296.9314,296.2435,296.9019,565458.0
2023-04-27 10:35:00,302.15,302.55,302.03,302.28,537564.0,296.9019,297.2949,296.784,297.0296,537564.0
2023-04-27 10:40:00,302.3,303.16,302.27,303.0,927660.0,297.0493,297.8943,297.0198,297.7371,927660.0
2023-04-27 10:45:00,303.0,303.02,302.23,302.44,474647.0,297.7371,297.7568,296.9805,297.1869,474647.0
2023-04-27 10:50:00,302.44,302.78,302.42,302.65,307272.0,297.1869,297.5209,297.1672,297.3932,307272.0
2023-04-27 10:55:00,302.64,302.84,302.46,302.61,363032.0,297.3834,297.5799,297.2065,297.3539,363032.0
2023-04-27 11:00:00,302.62,303.02,302.56,302.79,386529.0,297.3637,297.7568,297.3048,297.5308,386529.0
2023-04-27 11:05:00,302.78,302.97,302.01,302.33,273479.0,297.5209,297.7076,296.7643,297.0788,273479.0
2023-04-27 11:10:00,302.34,302.89,302.27,302.83,205585.0,297.0886,297.629,297.0198,297.5701,205585.0
2023-04-27 11:15:00,302.82,303.25,302.74,302.93,454552.0,297.5603,297.9828,297.4816,297.6683,454552.0
2023-04-27 11:20:00,302.95,303.23,302.85,303.16,264683.0,297.688,297.9631,297.5897,297.8943,264683.0
2023-04-27 11:25:00,303.2,303.5,303.02,303.09,393655.0,297.9337,298.2284,297.7568,297.8256,393655.0
2023-04-27 11:30:00,303.09,303.48,303.06,303.24,283771.0,297.8256,298.2088,297.7961,297.973,283771.0
2023-04-27 11:35:00,303.24,303.49,303.07,303.39,250539.0,297.973,298.2186,297.8059,298.1204,250539.0
2023-04-27 11:40:00,303.39,303.75,303.27,303.39,319633.0,298.1204,298.4741,298.0024,298.1204,319633.0
2023-04-27 11:45:00,303.42,303.44,303.13,303.35,188588.0,298.1498,298.1695,297.8649,298.081,188588.0
2023-04-27 11:50:00,303.36,303.39,302.63,302.9,322843.0,298.0909,298.1204,297.3736,297.6389,322843.0
2023-04-27 11:55:00,302.9,302.92,302.57,302.72,274587.0,297.6389,297.6585,297.3146,297.462,274587.0
2023-04-27 12:00:00,302.72,302.89,302.67,302.69,182653.0,297.462,297.629,297.4129,297.4325,182653.0
2023-04-27 12:05:00,302.68,302.87,302.41,302.87,242827.0,297.4227,297.6094,297.1574,297.6094,242827.0
2023-04-27 12:10:00,302.86,302.97,302.61,302.86,247736.0,297.5996,297.7076,297.3539,297.5996,247736.0
2023-04-27 12:15:00,302.87,302.98,302.75,302.87,227011.0,297.6094,297.7175,297.4915,297.6094,227011.0
2023-04-27 12:20:00,302.85,302.87,302.44,302.75,171206.0,297.5897,297.6094,297.1869,297.4915,171206.0
2023-04-27 12:25:00,302.76,303.0,302.68,302.78,131858.0,297.5013,297.7371,297.4227,297.5209,131858.0
2023-04-27 12:30:00,302.79,302.95,302.78,302.84,130713.0,297.5308,297.688,297.5209,297.5799,130713.0
2023-04-27 12:35:00,302.83,302.98,302.74,302.92,306823.0,297.5701,297.7175,297.4816,297.6585,306823.0
2023-04-27 12:40:00,302.91,303.07,302.75,303.03,200216.0,297.6487,297.8059,297.4915,297.7666,200216.0
2023-04-27 12:45:00,303.02,303.07,302.85,303.03,151048.0,297.7568,297.8059,297.5897,297.7666,151048.0
2023-04-27 12:50:00,303.02,303.06,302.8,302.81,179945.0,297.7568,297.7961,297.5406,297.5504,179945.0
2023-04-27 12:55:00,302.81,302.86,302.59,302.65,182353.0,297.5504,297.5996,297.3342,297.3932,182353.0
2023-04-27 13:00:00,302.65,302.79,302.1,302.59,307264.0,297.3932,297.5308,296.8528,297.3342,307264.0
2023-04-27 13:05:00,302.58,302.58,302.28,302.44,168375.0,297.3244,297.3244,297.0296,297.1869,168375.0
2023-04-27 13:10:00,302.44,302.76,302.37,302.72,161132.0,297.1869,297.5013,297.1181,297.462,161132.0
2023-04-27 13:15:00,302.72,302.94,302.66,302.81,194670.0,297.462,297.6782,297.403,297.5504,194670.0
2023-04-27 13:20:00,302.81,303.35,302.78,303.34,231550.0,297.5504,298.081,297.5209,298.0712,231550.0
2023-04-27 13:25:00,303.32,303.52,303.23,303.23,223221.0,298.0516,298.2481,297.9631,297.9631,223221.0
2023-04-27 13:30:00,303.24,303.29,302.95,303.07,171084.0,297.973,298.0221,297.688,297.8059,171084.0
2023-04-27 13:35:00,303.05,303.39,303.03,303.2,159196.0,297.7863,298.1204,297.7666,297.9337,159196.0
2023-04-27 13:40:00,303.22,303.29,303.06,303.18,112614.0,297.9533,298.0221,297.7961,297.914,112614.0
2023-04-27 13:45:00,303.19,303.28,302.67,302.76,219354.0,297.9238,298.0123,297.4129,297.5013,219354.0
2023-04-27 13:50:00,302.77,303.37,302.76,303.3,141200.0,297.5111,298.1007,297.5013,298.0319,141200.0
2023-04-27 13:55:00,303.31,303.41,303.18,303.28,160889.0,298.0417,298.14,297.914,298.0123,160889.0
2023-04-27 14:00:00,303.29,303.68,303.24,303.59,184991.0,298.0221,298.4053,297.973,298.3169,184991.0
2023-04-27 14:05:00,303.59,303.75,303.54,303.66,198607.0,298.3169,298.4741,298.2677,298.3857,198607.0
2023-04-27 14:10:00,303.65,303.76,303.22,303.57,272702.0,298.3758,298.4839,297.9533,298.2972,272702.0
2023-04-27 14:15:00,303.59,303.82,303.55,303.75,214543.0,298.3169,298.5429,298.2776,298.4741,214543.0
2023-04-27 14:20:00,303.75,303.85,303.69,303.76,175439.0,298.4741,298.5724,298.4151,298.4839,175439.0
2023-04-27 14:25:00,303.75,303.78,303.51,303.58,265079.0,298.4741,298.5036,298.2383,298.3071,265079.0
2023-04-27 14:30:00,303.57,303.77,303.57,303.61,206666.0,298.2972,298.4938,298.2972,298.3365,206666.0
2023-04-27 14:35:00,303.62,303.76,303.27,303.74,208474.0,298.3464,298.4839,298.0024,298.4643,208474.0
2023-04-27 14:40:00,303.75,303.75,303.57,303.73,158629.0,298.4741,298.4741,298.2972,298.4544,158629.0
2023-04-27 14:45:00,303.73,303.76,303.53,303.72,173653.0,298.4544,298.4839,298.2579,298.4446,173653.0
2023-04-27 14:50:00,303.73,303.78,303.62,303.74,232287.0,298.4544,298.5036,298.3464,298.4643,232287.0
2023-04-27 14:55:00,303.75,304.09,303.74,304.05,320317.0,298.4741,298.8082,298.4643,298.7689,320317.0
2023-04-27 15:00:00,304.05,304.43,303.94,304.35,276220.0,298.7689,299.1423,298.6608,299.0637,276220.0
2023-04-27 15:05:00,304.36,304.8,304.31,304.76,335872.0,299.0735,299.5059,299.0244,299.4666,335872.0
2023-04-27 15:10:00,304.75,304.76,304.39,304.62,402117.0,299.4567,299.4666,299.103,299.329,402117.0
2023-04-27 15:15:00,304.62,304.98,304.61,304.88,434582.0,299.329,299.6827,299.3192,299.5845,434582.0
2023-04-27 15:20:00,304.87,305.17,304.73,304.73,604947.0,299.5746,299.8694,299.4371,299.4371,604947.0
2023-04-27 15:25:00,304.73,304.95,304.69,304.84,258729.0,299.4371,299.6533,299.3978,299.5452,258729.0
2023-04-27 15:30:00,304.83,304.92,304.63,304.86,308119.0,299.5353,299.6238,299.3388,299.5648,308119.0
2023-04-27 15:35:00,304.87,305.0,304.81,304.89,324226.0,299.5746,299.7024,299.5157,299.5943,324226.0
2023-04-27 15:40:00,304.88,304.97,304.7,304.83,348760.0,299.5845,299.6729,299.4076,299.5353,348760.0
2023-04-27 15:45:00,304.82,304.93,304.68,304.85,409540.0,299.5255,299.6336,299.3879,299.555,409540.0
2023-04-27 15:50:00,304.83,305.13,304.32,304.97,866964.0,299.5353,299.8301,299.0342,299.6729,866964.0
2023-04-27 15:55:00,304.96,305.2,304.46,304.68,1302848.0,299.6631,299.8989,299.1718,299.3879,1302848.0
2023-04-28 09:30:00,304.17,304.7,303.31,303.88,1069023.0,298.8868,299.4076,298.0417,298.6018,1069023.0
2023-04-28 09:35:00,303.84,305.89,303.64,305.79,759165.0,298.5625,300.5769,298.366,300.4787,759165.0
2023-04-28 09:40:00,305.79,306.18,305.01,305.44,765267.0,300.4787,300.8619,299.7122,300.1347,765267.0
2023-04-28 09:45:00,305.39,306.05,305.28,305.99,456848.0,300.0856,300.7342,299.9775,300.6752,456848.0
2023-04-28 09:50:00,305.95,307.33,305.82,307.07,884648.0,300.6359,301.9919,300.5081,301.7364,884648.0
2023-04-28 09:55:00,307.03,307.2,306.71,307.03,552626.0,301.6971,301.8642,301.3827,301.6971,552626.0
2023-04-28 10:00:00,307.06,307.06,306.42,306.85,457385.0,301.7266,301.7266,301.0977,301.5203,457385.0
2023-04-28 10:05:00,306.84,307.55,306.68,307.37,639182.0,301.5104,302.2081,301.3532,302.0312,639182.0
2023-04-28 10:10:00,307.36,308.07,307.2,308.05,650381.0,302.0214,302.7191,301.8642,302.6994,650381.0
2023-04-28 10:15:00,308.04,308.34,307.97,308.2,527842.0,302.6896,302.9844,302.6208,302.8468,527842.0
2023-04-28 10:20:00,308.21,308.73,307.71,308.55,525010.0,302.8566,303.3676,302.3653,303.1907,525010.0
2023-04-28 10:25:00,308.56,308.93,308.45,308.82,566071.0,303.2006,303.5641,303.0925,303.456,566071.0
2023-04-28 10:30:00,308.8,308.8,308.01,308.11,432306.0,303.4364,303.4364,302.6601,302.7584,432306.0
2023-04-28 10:35:00,308.11,308.11,306.94,307.43,701560.0,302.7584,302.7584,301.6087,302.0902,701560.0
2023-04-28 10:40:00,307.44,307.5,306.62,306.69,491645.0,302.1,302.159,301.2943,301.363,491645.0
2023-04-28 10:45:00,306.71,307.0,306.35,306.92,527670.0,301.3827,301.6677,301.0289,301.589,527670.0
2023-04-28 10:50:00,306.91,307.0,306.37,306.83,253228.0,301.5792,301.6677,301.0486,301.5006,253228.0
2023-04-28 10:55:00,306.85,306.86,305.0,305.56,606333.0,301.5203,301.5301,299.7024,300.2527,606333.0
2023-04-28 11:00:00,305.56,305.6,304.89,305.01,399415.0,300.2527,300.292,299.5943,299.7122,399415.0
2023-04-28 11:05:00,305.0,305.86,304.94,305.55,315549.0,299.7024,300.5475,299.6434,300.2428,315549.0
2023-04-28 11:10:00,305.54,305.54,304.7,305.27,297633.0,300.233,300.233,299.4076,299.9677,297633.0
2023-04-28 11:15:00,305.26,305.38,305.0,305.32,178841.0,299.9579,300.0758,299.7024,300.0168,178841.0
2023-04-28 11:20:00,305.34,305.41,304.91,305.17,249153.0,300.0365,300.1053,299.614,299.8694,249153.0
2023-04-28 11:25:00,305.19,305.23,304.85,304.92,166532.0,299.8891,299.9284,299.555,299.6238,166532.0
2023-04-28 11:30:00,304.93,305.91,304.93,305.89,239720.0,299.6336,300.5966,299.6336,300.5769,239720.0
2023-04-28 11:35:00,305.87,306.03,305.39,305.39,215233.0,300.5573,300.7145,300.0856,300.0856,215233.0
2023-04-28 11:40:00,305.37,305.55,305.13,305.37,184016.0,300.066,300.2428,299.8301,300.066,184016.0
2023-04-28 11:45:00,305.36,305.79,305.34,305.67,161800.0,300.0561,300.4787,300.0365,300.3608,161800.0
2023-04-28 11:50:00,305.66,305.87,305.47,305.48,138904.0,300.3509,300.5573,300.1642,300.1741,138904.0
2023-04-28 11:55:00,305.47,305.78,305.31,305.63,151702.0,300.1642,300.4688,300.007,300.3214,151702.0
2023-04-28 12:00:00,305.7,305.87,305.59,305.86,107507.0,300.3902,300.5573,300.2821,300.5475,107507.0
2023-04-28 12:05:00,305.86,306.64,305.84,306.2,257671.0,300.5475,301.3139,300.5278,300.8815,257671.0
2023-04-28 12:10:00,306.17,306.36,305.98,306.14,176724.0,300.8521,301.0388,300.6654,300.8226,176724.0
2023-04-28 12:15:00,306.14,306.14,304.88,305.0,271618.0,300.8226,300.8226,299.5845,299.7024,271618.0
2023-04-28 12:20:00,305.01,305.12,304.53,304.68,220081.0,299.7122,299.8203,299.2406,299.3879,220081.0
2023-04-28 12:25:00,304.69,304.78,304.35,304.73,242446.0,299.3978,299.4862,299.0637,299.4371,242446.0
2023-04-28 12:30:00,304.74,305.04,304.47,304.61,223904.0,299.4469,299.7417,299.1816,299.3192,223904.0
2023-04-28 12:35:00,304.61,304.66,304.1,304.24,218426.0,299.3192,299.3683,298.818,298.9556,218426.0
2023-04-28 12:40:00,304.22,304.75,304.18,304.75,178098.0,298.9359,299.4567,298.8966,299.4567,178098.0
2023-04-28 12:45:00,304.77,304.95,304.51,304.88,157555.0,299.4764,299.6533,299.2209,299.5845,157555.0
2023-04-28 12:50:00,304.88,305.5,304.88,304.99,187834.0,299.5845,300.1937,299.5845,299.6926,187834.0
2023-04-28 12:55:00,304.97,305.19,304.87,305.02,128693.0,299.6729,299.8891,299.5746,299.722,128693.0
2023-04-28 13:00:00,305.02,305.02,304.31,304.56,191927.0,299.722,299.722,299.0244,299.27,191927.0
2023-04-28 13:05:00,304.57,305.2,304.54,305.12,161200.0,299.2799,299.8989,299.2504,299.8203,161200.0
2023-04-28 13:10:00,305.12,305.62,305.03,305.34,184890.0,299.8203,300.3116,299.7319,300.0365,184890.0
2023-04-28 13:15:00,305.33,305.62,305.22,305.46,149850.0,300.0267,300.3116,299.9186,300.1544,149850.0
2023-04-28 13:20:00,305.45,305.56,305.22,305.42,130010.0,300.1446,300.2527,299.9186,300.1151,130010.0
2023-04-28 13:25:00,305.42,305.68,305.29,305.65,119150.0,300.1151,300.3706,299.9874,300.3411,119150.0
2023-04-28 13:30:00,305.65,305.75,305.32,305.38,85304.0,300.3411,300.4394,300.0168,300.0758,85304.0
2023-04-28 13:35:00,305.37,305.45,304.82,305.15,180279.0,300.066,300.1446,299.5255,299.8498,180279.0
2023-04-28 13:40:00,305.15,305.33,304.97,305.33,128924.0,299.8498,300.0267,299.6729,300.0267,128924.0
2023-04-28 13:45:00,305.3,305.44,305.01,305.18,93665.0,299.9972,300.1347,299.7122,299.8793,93665.0
2023-04-28 13:50:00,305.18,305.45,305.1,305.22,137993.0,299.8793,300.1446,299.8007,299.9186,137993.0
2023-04-28 13:55:00,305.23,305.48,304.99,305.47,118132.0,299.9284,300.1741,299.6926,300.1642,118132.0
2023-04-28 14:00:00,305.47,306.16,305.44,305.99,249797.0,300.1642,300.8422,300.1347,300.6752,249797.0
2023-04-28 14:05:00,306.0,306.04,305.62,305.68,109229.0,300.685,300.7243,300.3116,300.3706,109229.0
2023-04-28 14:10:00,305.68,305.68,305.15,305.28,187240.0,300.3706,300.3706,299.8498,299.9775,187240.0
2023-04-28 14:15:00,305.27,305.7,305.14,305.56,134586.0,299.9677,300.3902,299.84,300.2527,134586.0
2023-04-28 14:20:00,305.57,305.57,305.11,305.44,116175.0,300.2625,300.2625,299.8105,300.1347,116175.0
2023-04-28 14:25:00,305.45,305.65,305.28,305.61,112508.0,300.1446,300.3411,299.9775,300.3018,112508.0
2023-04-28 14:30:00,305.64,305.79,305.45,305.7,163451.0,300.3313,300.4787,300.1446,300.3902,163451.0
2023-04-28 14:35:00,305.69,305.69,305.35,305.51,137803.0,300.3804,300.3804,300.0463,300.2035,137803.0
2023-04-28 14:40:00,305.49,305.67,305.31,305.33,140265.0,300.1839,300.3608,300.007,300.0267,140265.0
2023-04-28 14:45:00,305.31,305.52,305.19,305.49,134531.0,300.007,300.2134,299.8891,300.1839,134531.0
2023-04-28 14:50:00,305.5,305.69,305.45,305.53,117088.0,300.1937,300.3804,300.1446,300.2232,117088.0
2023-04-28 14:55:00,305.55,305.93,305.48,305.88,134194.0,300.2428,300.6162,300.1741,300.5671,134194.0
2023-04-28 15:00:00,305.86,306.05,305.67,305.84,149809.0,300.5475,300.7342,300.3608,300.5278,149809.0
2023-04-28 15:05:00,305.84,305.89,305.56,305.74,92481.0,300.5278,300.5769,300.2527,300.4295,92481.0
2023-04-28 15:10:00,305.73,305.84,305.63,305.72,85925.0,300.4197,300.5278,300.3214,300.4099,85925.0
2023-04-28 15:15:00,305.7,306.06,305.63,305.98,121183.0,300.3902,300.744,300.3214,300.6654,121183.0
2023-04-28 15:20:00,305.99,306.04,305.53,305.68,132795.0,300.6752,300.7243,300.2232,300.3706,132795.0
2023-04-28 15:25:00,305.68,305.91,305.68,305.79,132068.0,300.3706,300.5966,300.3706,300.4787,132068.0
2023-04-28 15:30:00,305.79,305.9,305.64,305.69,139251.0,300.4787,300.5868,300.3313,300.3804,139251.0
2023-04-28 15:35:00,305.66,305.88,305.61,305.81,144967.0,300.3509,300.5671,300.3018,300.4983,144967.0
2023-04-28 15:40:00,305.83,306.36,305.73,306.29,292918.0,300.518,301.0388,300.4197,300.97,292918.0
2023-04-28 15:45:00,306.26,306.35,305.87,306.19,227512.0,300.9405,301.0289,300.5573,300.8717,227512.0
2023-04-28 15:50:00,306.17,306.8,306.03,306.58,395874.0,300.8521,301.4711,300.7145,301.2549,395874.0
2023-04-28 15:55:00,306.59,307.42,306.57,307.32,1302573.0,301.2648,302.0804,301.2451,301.9821,1302573.0
2023-05-01 09:30:00,306.8,308.29,306.5,307.31,848733.0,301.4711,302.9352,301.1763,301.9723,848733.0
2023-05-01 09:35:00,307.31,307.98,307.05,307.65,382889.0,301.9723,302.6306,301.7168,302.3064,382889.0
2023-05-01 09:40:00,307.61,307.71,306.9,306.92,250795.0,302.2671,302.3653,301.5694,301.589,250795.0
2023-05-01 09:45:00,306.95,308.13,306.62,308.13,238812.0,301.6185,302.778,301.2943,302.778,238812.0
2023-05-01 09:50:00,308.17,308.6,307.89,308.12,322481.0,302.8173,303.2399,302.5422,302.7682,322481.0
2023-05-01 09:55:00,308.11,308.12,307.5,307.69,232037.0,302.7584,302.7682,302.159,302.3457,232037.0
2023-05-01 10:00:00,307.64,307.64,306.65,306.65,253597.0,302.2965,302.2965,301.3237,301.3237,253597.0
2023-05-01 10:05:00,306.63,307.29,306.45,307.27,248447.0,301.3041,301.9526,301.1272,301.933,248447.0
2023-05-01 10:10:00,307.3,307.47,306.99,307.1,204644.0,301.9624,302.1295,301.6578,301.7659,204644.0
2023-05-01 10:15:00,307.08,307.23,306.59,306.61,192184.0,301.7463,301.8937,301.2648,301.2844,192184.0
2023-05-01 10:20:00,306.61,306.86,306.17,306.25,234684.0,301.2844,301.5301,300.8521,300.9307,234684.0
2023-05-01 10:25:00,306.25,306.49,306.17,306.31,228826.0,300.9307,301.1665,300.8521,300.9896,228826.0
2023-05-01 10:30:00,306.3,306.66,306.05,306.58,296438.0,300.9798,301.3336,300.7342,301.2549,296438.0
2023-05-01 10:35:00,306.58,306.63,305.94,305.94,160840.0,301.2549,301.3041,300.6261,300.6261,160840.0
2023-05-01 10:40:00,305.94,306.13,305.77,305.91,196248.0,300.6261,300.8128,300.459,300.5966,196248.0
2023-05-01 10:45:00,305.91,306.49,305.78,306.49,236883.0,300.5966,301.1665,300.4688,301.1665,236883.0
2023-05-01 10:50:00,306.48,307.12,306.39,307.08,191298.0,301.1567,301.7856,301.0682,301.7463,191298.0
2023-05-01 10:55:00,307.07,307.33,306.97,307.13,183299.0,301.7364,301.9919,301.6382,301.7954,183299.0
2023-05-01 11:00:00,307.13,307.56,307.0,307.09,260503.0,301.7954,302.2179,301.6677,301.7561,260503.0
2023-05-01 11:05:00,307.08,307.41,306.95,306.95,164268.0,301.7463,302.0705,301.6185,301.6185,164268.0
2023-05-01 11:10:00,306.94,307.19,306.8,307.01,150572.0,301.6087,301.8544,301.4711,301.6775,150572.0
2023-05-01 11:15:00,307.05,307.18,306.35,306.7,352938.0,301.7168,301.8445,301.0289,301.3729,352938.0
2023-05-01 11:20:00,306.68,306.86,306.22,306.33,140501.0,301.3532,301.5301,300.9012,301.0093,140501.0
2023-05-01 11:25:00,306.31,306.51,306.07,306.3,400901.0,300.9896,301.1862,300.7538,300.9798,400901.0
2023-05-01 11:30:00,306.33,306.4,306.1,306.38,96498.0,301.0093,301.0781,300.7833,301.0584,96498.0
2023-05-01 11:35:00,306.38,306.54,306.28,306.34,72956.0,301.0584,301.2156,300.9602,301.0191,72956.0
2023-05-01 11:40:00,306.35,306.88,306.2,306.88,171104.0,301.0289,301.5497,300.8815,301.5497,171104.0
2023-05-01 11:45:00,306.89,306.93,306.61,306.88,94107.0,301.5596,301.5989,301.2844,301.5497,94107.0
2023-05-01 11:50:00,306.89,307.13,306.75,307.04,97816.0,301.5596,301.7954,301.422,301.707,97816.0
2023-05-01 11:55:00,307.05,307.15,306.78,307.05,141038.0,301.7168,301.815,301.4515,301.7168,141038.0
2023-05-01 12:00:00,307.03,307.46,306.94,307.32,167740.0,301.6971,302.1197,301.6087,301.9821,167740.0
2023-05-01 12:05:00,307.32,307.36,306.96,307.03,129280.0,301.9821,302.0214,301.6283,301.6971,129280.0
2023-05-01 12:10:00,307.04,307.12,306.85,307.11,190316.0,301.707,301.7856,301.5203,301.7757,190316.0
2023-05-01 12:15:00,307.1,307.33,307.06,307.13,93292.0,301.7659,301.9919,301.7266,301.7954,93292.0
2023-05-01 12:20:00,307.13,307.26,306.98,307.07,86491.0,301.7954,301.9231,301.648,301.7364,86491.0
2023-05-01 12:25:00,307.06,307.16,306.88,307.1,80891.0,301.7266,301.8249,301.5497,301.7659,80891.0
2023-05-01 12:30:00,307.1,307.68,307.1,307.31,256699.0,301.7659,302.3358,301.7659,301.9723,256699.0
2023-05-01 12:35:00,307.34,307.92,307.27,307.75,168310.0,302.0017,302.5717,301.933,302.4046,168310.0
2023-05-01 12:40:00,307.73,307.85,307.58,307.64,115279.0,302.385,302.5029,302.2376,302.2965,115279.0
2023-05-01 12:45:00,307.64,307.68,307.37,307.64,82115.0,302.2965,302.3358,302.0312,302.2965,82115.0
2023-05-01 12:50:00,307.68,307.8,307.58,307.76,145527.0,302.3358,302.4538,302.2376,302.4144,145527.0
2023-05-01 12:55:00,307.78,308.01,307.73,307.88,164074.0,302.4341,302.6601,302.385,302.5324,164074.0
2023-05-01 13:00:00,307.88,307.88,307.5,307.59,163571.0,302.5324,302.5324,302.159,302.2474,163571.0
2023-05-01 13:05:00,307.58,307.8,307.53,307.59,107986.0,302.2376,302.4538,302.1884,302.2474,107986.0
2023-05-01 13:10:00,307.58,307.85,307.56,307.64,96897.0,302.2376,302.5029,302.2179,302.2965,96897.0
2023-05-01 13:15:00,307.63,307.85,307.5,307.55,116864.0,302.2867,302.5029,302.159,302.2081,116864.0
2023-05-01 13:20:00,307.57,307.86,307.52,307.72,69257.0,302.2278,302.5127,302.1786,302.3751,69257.0
2023-05-01 13:25:00,307.74,308.05,307.54,307.59,98923.0,302.3948,302.6994,302.1983,302.2474,98923.0
2023-05-01 13:30:00,307.62,307.78,307.5,307.75,80553.0,302.2769,302.4341,302.159,302.4046,80553.0
2023-05-01 13:35:00,307.76,307.83,307.49,307.69,58214.0,302.4144,302.4832,302.1491,302.3457,58214.0
2023-05-01 13:40:00,307.7,307.98,307.35,307.43,129069.0,302.3555,302.6306,302.0116,302.0902,129069.0
2023-05-01 13:45:00,307.41,307.54,307.37,307.45,89294.0,302.0705,302.1983,302.0312,302.1098,89294.0
2023-05-01 13:50:00,307.44,307.46,307.14,307.21,94014.0,302.1,302.1197,301.8052,301.874,94014.0
2023-05-01 13:55:00,307.22,307.31,307.11,307.23,106017.0,301.8838,301.9723,301.7757,301.8937,106017.0
2023-05-01 14:00:00,307.22,307.24,306.83,306.9,131339.0,301.8838,301.9035,301.5006,301.5694,131339.0
2023-05-01 14:05:00,306.89,307.43,306.78,307.41,146838.0,301.5596,302.0902,301.4515,302.0705,146838.0
2023-05-01 14:10:00,307.41,307.47,306.9,306.99,92094.0,302.0705,302.1295,301.5694,301.6578,92094.0
2023-05-01 14:15:00,306.98,307.01,306.76,306.79,55459.0,301.648,301.6775,301.4318,301.4613,55459.0
2023-05-01 14:20:00,306.79,306.96,306.58,306.6,69526.0,301.4613,301.6283,301.2549,301.2746,69526.0
2023-05-01 14:25:00,306.59,306.66,306.4,306.55,80682.0,301.2648,301.3336,301.0781,301.2255,80682.0
2023-05-01 14:30:00,306.54,306.56,305.82,305.93,190321.0,301.2156,301.2353,300.5081,300.6162,190321.0
2023-05-01 14:35:00,305.89,306.19,305.79,306.18,169435.0,300.5769,300.8717,300.4787,300.8619,169435.0
2023-05-01 14:40:00,306.19,306.4,305.95,306.35,126205.0,300.8717,301.0781,300.6359,301.0289,126205.0
2023-05-01 14:45:00,306.35,306.5,306.28,306.41,107112.0,301.0289,301.1763,300.9602,301.0879,107112.0
2023-05-01 14:50:00,306.43,306.56,306.14,306.5,93162.0,301.1076,301.2353,300.8226,301.1763,93162.0
2023-05-01 14:55:00,306.52,306.58,306.34,306.34,98676.0,301.196,301.2549,301.0191,301.0191,98676.0
2023-05-01 15:00:00,306.33,306.39,306.01,306.08,111881.0,301.0093,301.0682,300.6948,300.7636,111881.0
2023-05-01 15:05:00,306.09,306.27,305.94,306.0,119058.0,300.7735,300.9503,300.6261,300.685,119058.0
2023-05-01 15:10:00,306.01,306.18,305.95,306.04,92848.0,300.6948,300.8619,300.6359,300.7243,92848.0
2023-05-01 15:15:00,306.04,306.04,305.8,305.99,202812.0,300.7243,300.7243,300.4885,300.6752,202812.0
2023-05-01 15:20:00,305.97,306.2,305.88,305.99,123761.0,300.6555,300.8815,300.5671,300.6752,123761.0
2023-05-01 15:25:00,306.0,306.02,305.71,305.75,83500.0,300.685,300.7047,300.4001,300.4394,83500.0
2023-05-01 15:30:00,305.76,305.9,305.66,305.78,163066.0,300.4492,300.5868,300.3509,300.4688,163066.0
2023-05-01 15:35:00,305.76,305.81,305.15,305.26,220036.0,300.4492,300.4983,299.8498,299.9579,220036.0
2023-05-01 15:40:00,305.28,305.48,305.2,305.31,212960.0,299.9775,300.1741,299.8989,300.007,212960.0
2023-05-01 15:45:00,305.31,305.77,305.31,305.43,273513.0,300.007,300.459,300.007,300.1249,273513.0
2023-05-01 15:50:00,305.43,305.74,305.19,305.6,212723.0,300.1249,300.4295,299.8891,300.292,212723.0
2023-05-01 15:55:00,305.61,305.98,305.45,305.55,706989.0,300.3018,300.6654,300.1446,300.2428,706989.0
2023-05-02 09:30:00,307.77,308.18,307.01,307.47,994642.0,302.4243,302.8272,301.6775,302.1295,994642.0
2023-05-02 09:35:00,307.42,307.43,306.25,306.97,451122.0,302.0804,302.0902,300.9307,301.6382,451122.0
2023-05-02 09:40:00,306.99,307.82,306.32,307.48,572466.0,301.6578,302.4734,300.9995,302.1393,572466.0
2023-05-02 09:45:00,307.49,308.78,307.33,308.71,549985.0,302.1491,303.4167,301.9919,303.3479,549985.0
2023-05-02 09:50:00,308.69,308.89,308.05,308.32,461222.0,303.3283,303.5248,302.6994,302.9647,461222.0
2023-05-02 09:55:00,308.31,308.47,307.91,308.08,295195.0,302.9549,303.1121,302.5618,302.7289,295195.0
2023-05-02 10:00:00,308.11,308.8,307.89,308.45,404267.0,302.7584,303.4364,302.5422,303.0925,404267.0
2023-05-02 10:05:00,308.43,309.18,307.97,308.78,380088.0,303.0728,303.8098,302.6208,303.4167,380088.0
2023-05-02 10:10:00,308.77,308.83,307.06,307.41,637826.0,303.4069,303.4659,301.7266,302.0705,637826.0
2023-05-02 10:15:00,307.35,307.4,306.68,306.79,248023.0,302.0116,302.0607,301.3532,301.4613,248023.0
2023-05-02 10:20:00,306.89,307.2,306.53,306.94,268446.0,301.5596,301.8642,301.2058,301.6087,268446.0
2023-05-02 10:25:00,306.94,307.51,306.25,306.41,283475.0,301.6087,302.1688,300.9307,301.0879,283475.0
2023-05-02 10:30:00,306.37,306.37,305.38,305.64,473360.0,301.0486,301.0486,300.0758,300.3313,473360.0
2023-05-02 10:35:00,305.64,306.12,305.5,305.59,289971.0,300.3313,300.8029,300.1937,300.2821,289971.0
2023-05-02 10:40:00,305.55,305.93,305.5,305.87,137403.0,300.2428,300.6162,300.1937,300.5573,137403.0
2023-05-02 10:45:00,305.85,306.06,305.59,305.94,200848.0,300.5376,300.744,300.2821,300.6261,200848.0
2023-05-02 10:50:00,305.88,305.91,305.04,305.37,230754.0,300.5671,300.5966,299.7417,300.066,230754.0
2023-05-02 10:55:00,305.31,305.48,305.09,305.25,199905.0,300.007,300.1741,299.7908,299.948,199905.0
2023-05-02 11:00:00,305.22,305.39,304.75,304.81,293647.0,299.9186,300.0856,299.4567,299.5157,293647.0
2023-05-02 11:05:00,304.8,305.12,304.5,305.05,184083.0,299.5059,299.8203,299.2111,299.7515,184083.0
2023-05-02 11:10:00,305.07,305.41,304.63,304.7,266640.0,299.7712,300.1053,299.3388,299.4076,266640.0
2023-05-02 11:15:00,304.68,305.1,304.45,305.02,234729.0,299.3879,299.8007,299.1619,299.722,234729.0
2023-05-02 11:20:00,305.03,305.35,304.78,305.13,161515.0,299.7319,300.0463,299.4862,299.8301,161515.0
2023-05-02 11:25:00,305.15,305.2,304.84,305.1,118876.0,299.8498,299.8989,299.5452,299.8007,118876.0
2023-05-02 11:30:00,305.09,305.18,304.59,305.11,216596.0,299.7908,299.8793,299.2995,299.8105,216596.0
2023-05-02 11:35:00,305.1,305.46,305.0,305.13,174903.0,299.8007,300.1544,299.7024,299.8301,174903.0
2023-05-02 11:40:00,305.13,305.3,304.7,304.85,174530.0,299.8301,299.9972,299.4076,299.555,174530.0
2023-05-02 11:45:00,304.84,305.21,304.75,304.91,111375.0,299.5452,299.9087,299.4567,299.614,111375.0
2023-05-02 11:50:00,304.89,304.9,304.11,304.41,224380.0,299.5943,299.6041,298.8278,299.1226,224380.0
2023-05-02 11:55:00,304.42,304.46,303.91,304.19,157499.0,299.1325,299.1718,298.6313,298.9065,157499.0
2023-05-02 12:00:00,304.14,304.47,303.99,304.43,117764.0,298.8573,299.1816,298.7099,299.1423,117764.0
2023-05-02 12:05:00,304.43,304.71,304.33,304.64,151096.0,299.1423,299.4174,299.044,299.3486,151096.0
2023-05-02 12:10:00,304.65,304.69,304.46,304.61,78914.0,299.3585,299.3978,299.1718,299.3192,78914.0
2023-05-02 12:15:00,304.61,304.77,304.31,304.55,109283.0,299.3192,299.4764,299.0244,299.2602,109283.0
2023-05-02 12:20:00,304.55,304.71,304.23,304.67,81654.0,299.2602,299.4174,298.9458,299.3781,81654.0
2023-05-02 12:25:00,304.7,304.89,304.48,304.75,193587.0,299.4076,299.5943,299.1914,299.4567,193587.0
2023-05-02 12:30:00,304.74,304.96,304.68,304.8,89353.0,299.4469,299.6631,299.3879,299.5059,89353.0
2023-05-02 12:35:00,304.79,305.21,304.77,305.1,125237.0,299.496,299.9087,299.4764,299.8007,125237.0
2023-05-02 12:40:00,305.1,305.3,304.9,305.12,92069.0,299.8007,299.9972,299.6041,299.8203,92069.0
2023-05-02 12:45:00,305.1,305.37,305.03,305.28,92504.0,299.8007,300.066,299.7319,299.9775,92504.0
2023-05-02 12:50:00,305.29,305.49,305.18,305.21,116551.0,299.9874,300.1839,299.8793,299.9087,116551.0
2023-05-02 12:55:00,305.21,305.23,304.97,305.1,72455.0,299.9087,299.9284,299.6729,299.8007,72455.0
2023-05-02 13:00:00,305.09,305.61,304.98,305.36,122406.0,299.7908,300.3018,299.6827,300.0561,122406.0
2023-05-02 13:05:00,305.34,305.6,305.28,305.41,119785.0,300.0365,300.292,299.9775,300.1053,119785.0
2023-05-02 13:10:00,305.42,305.74,305.39,305.43,103732.0,300.1151,300.4295,300.0856,300.1249,103732.0
2023-05-02 13:15:00,305.45,305.9,305.44,305.76,162381.0,300.1446,300.5868,300.1347,300.4492,162381.0
2023-05-02 13:20:00,305.78,306.29,305.7,306.28,177933.0,300.4688,300.97,300.3902,300.9602,177933.0
2023-05-02 13:25:00,306.29,306.38,306.09,306.11,138326.0,300.97,301.0584,300.7735,300.7931,138326.0
2023-05-02 13:30:00,306.1,306.21,305.86,306.0,150620.0,300.7833,300.8914,300.5475,300.685,150620.0
2023-05-02 13:35:00,306.01,306.34,305.99,306.28,118462.0,300.6948,301.0191,300.6752,300.9602,118462.0
2023-05-02 13:40:00,306.28,306.44,306.01,306.07,138378.0,300.9602,301.1174,300.6948,300.7538,138378.0
2023-05-02 13:45:00,306.07,306.17,306.0,306.09,77263.0,300.7538,300.8521,300.685,300.7735,77263.0
2023-05-02 13:50:00,306.11,306.65,305.92,306.38,174835.0,300.7931,301.3237,300.6064,301.0584,174835.0
2023-05-02 13:55:00,306.39,306.45,306.03,306.18,112210.0,301.0682,301.1272,300.7145,300.8619,112210.0
2023-05-02 14:00:00,306.2,306.49,306.01,306.37,121011.0,300.8815,301.1665,300.6948,301.0486,121011.0
2023-05-02 14:05:00,306.36,306.66,306.32,306.42,97663.0,301.0388,301.3336,300.9995,301.0977,97663.0
2023-05-02 14:10:00,306.43,306.51,305.79,305.98,112072.0,301.1076,301.1862,300.4787,300.6654,112072.0
2023-05-02 14:15:00,305.96,306.06,305.68,305.97,127456.0,300.6457,300.744,300.3706,300.6555,127456.0
2023-05-02 14:20:00,306.01,306.01,305.53,305.57,129596.0,300.6948,300.6948,300.2232,300.2625,129596.0
2023-05-02 14:25:00,305.57,305.86,305.52,305.75,113895.0,300.2625,300.5475,300.2134,300.4394,113895.0
2023-05-02 14:30:00,305.73,305.89,305.66,305.74,93424.0,300.4197,300.5769,300.3509,300.4295,93424.0
2023-05-02 14:35:00,305.74,305.88,305.65,305.73,104439.0,300.4295,300.5671,300.3411,300.4197,104439.0
2023-05-02 14:40:00,305.73,305.75,305.2,305.57,153029.0,300.4197,300.4394,299.8989,300.2625,153029.0
2023-05-02 14:45:00,305.56,305.87,305.52,305.71,93413.0,300.2527,300.5573,300.2134,300.4001,93413.0
2023-05-02 14:50:00,305.74,305.9,305.64,305.7,115878.0,300.4295,300.5868,300.3313,300.3902,115878.0
2023-05-02 14:55:00,305.71,305.82,305.61,305.81,107343.0,300.4001,300.5081,300.3018,300.4983,107343.0
2023-05-02 15:00:00,305.81,305.84,305.18,305.36,177966.0,300.4983,300.5278,299.8793,300.0561,177966.0
2023-05-02 15:05:00,305.37,305.73,305.36,305.66,95764.0,300.066,300.4197,300.0561,300.3509,95764.0
2023-05-02 15:10:00,305.65,306.22,305.63,306.11,198968.0,300.3411,300.9012,300.3214,300.7931,198968.0
2023-05-02 15:15:00,306.11,306.13,305.53,305.65,161142.0,300.7931,300.8128,300.2232,300.3411,161142.0
2023-05-02 15:20:00,305.65,305.72,305.46,305.54,110221.0,300.3411,300.4099,300.1544,300.233,110221.0
2023-05-02 15:25:00,305.53,305.66,305.4,305.61,139992.0,300.2232,300.3509,300.0954,300.3018,139992.0
2023-05-02 15:30:00,305.59,305.76,305.4,305.55,131129.0,300.2821,300.4492,300.0954,300.2428,131129.0
2023-05-02 15:35:00,305.55,305.83,305.44,305.79,151635.0,300.2428,300.518,300.1347,300.4787,151635.0
2023-05-02 15:40:00,305.79,305.88,305.55,305.67,157454.0,300.4787,300.5671,300.2428,300.3608,157454.0
2023-05-02 15:45:00,305.68,305.71,305.39,305.47,150765.0,300.3706,300.4001,300.0856,300.1642,150765.0
2023-05-02 15:50:00,305.49,306.07,305.29,305.89,277876.0,300.1839,300.7538,299.9874,300.5769,277876.0
2023-05-02 15:55:00,305.9,305.9,305.2,305.41,546861.0,300.5868,300.5868,299.8989,300.1053,546861.0
2023-05-03 09:30:00,306.67,306.9,305.63,306.24,689890.0,301.3434,301.5694,300.3214,300.9209,689890.0
2023-05-03 09:35:00,306.22,306.81,306.06,306.18,254974.0,300.9012,301.481,300.744,300.8619,254974.0
2023-05-03 09:40:00,306.18,306.19,305.46,305.72,228925.0,300.8619,300.8717,300.1544,300.4099,228925.0
2023-05-03 09:45:00,305.79,306.06,304.71,304.77,316154.0,300.4787,300.744,299.4174,299.4764,316154.0
2023-05-03 09:50:00,304.8,305.42,304.61,305.17,212951.0,299.5059,300.1151,299.3192,299.8694,212951.0
2023-05-03 09:55:00,305.2,305.75,305.2,305.65,190077.0,299.8989,300.4394,299.8989,300.3411,190077.0
2023-05-03 10:00:00,305.45,305.66,305.06,305.26,173880.0,300.1446,300.3509,299.7613,299.9579,173880.0
2023-05-03 10:05:00,305.26,305.3,304.72,304.8,174689.0,299.9579,299.9972,299.4273,299.5059,174689.0
2023-05-03 10:10:00,304.8,305.12,304.26,305.05,282594.0,299.5059,299.8203,298.9752,299.7515,282594.0
2023-05-03 10:15:00,305.06,305.55,304.71,305.0,216130.0,299.7613,300.2428,299.4174,299.7024,216130.0
2023-05-03 10:20:00,305.0,305.11,304.66,304.71,114511.0,299.7024,299.8105,299.3683,299.4174,114511.0
2023-05-03 10:25:00,304.71,305.02,304.26,304.32,160547.0,299.4174,299.722,298.9752,299.0342,160547.0
2023-05-03 10:30:00,304.36,305.29,304.36,305.13,153415.0,299.0735,299.9874,299.0735,299.8301,153415.0
2023-05-03 10:35:00,305.01,305.03,304.59,304.74,125646.0,299.7122,299.7319,299.2995,299.4469,125646.0
2023-05-03 10:40:00,304.76,305.79,304.69,305.61,198485.0,299.4666,300.4787,299.3978,300.3018,198485.0
2023-05-03 10:45:00,305.59,306.24,305.36,306.13,186682.0,300.2821,300.9209,300.0561,300.8128,186682.0
2023-05-03 10:50:00,306.13,306.37,305.64,305.88,177696.0,300.8128,301.0486,300.3313,300.5671,177696.0
2023-05-03 10:55:00,305.87,306.12,305.57,305.69,104932.0,300.5573,300.8029,300.2625,300.3804,104932.0
2023-05-03 11:00:00,305.65,305.85,305.28,305.73,147938.0,300.3411,300.5376,299.9775,300.4197,147938.0
2023-05-03 11:05:00,305.79,305.85,304.94,305.15,124388.0,300.4787,300.5376,299.6434,299.8498,124388.0
2023-05-03 11:10:00,305.19,305.59,305.17,305.57,113207.0,299.8891,300.2821,299.8694,300.2625,113207.0
2023-05-03 11:15:00,305.58,306.14,305.37,306.14,112134.0,300.2723,300.8226,300.066,300.8226,112134.0
2023-05-03 11:20:00,306.15,306.47,305.9,306.39,132314.0,300.8324,301.1469,300.5868,301.0682,132314.0
2023-05-03 11:25:00,306.38,306.44,306.05,306.36,128500.0,301.0584,301.1174,300.7342,301.0388,128500.0
2023-05-03 11:30:00,306.34,306.36,305.95,306.29,149246.0,301.0191,301.0388,300.6359,300.97,149246.0
2023-05-03 11:35:00,306.33,306.46,306.0,306.36,114395.0,301.0093,301.137,300.685,301.0388,114395.0
2023-05-03 11:40:00,306.37,306.49,306.2,306.32,66198.0,301.0486,301.1665,300.8815,300.9995,66198.0
2023-05-03 11:45:00,306.34,306.47,306.14,306.24,116732.0,301.0191,301.1469,300.8226,300.9209,116732.0
2023-05-03 11:50:00,306.25,306.73,306.19,306.58,136435.0,300.9307,301.4023,300.8717,301.2549,136435.0
2023-05-03 11:55:00,306.58,306.98,306.58,306.87,124412.0,301.2549,301.648,301.2549,301.5399,124412.0
2023-05-03 12:00:00,306.9,306.92,306.38,306.43,65572.0,301.5694,301.589,301.0584,301.1076,65572.0
2023-05-03 12:05:00,306.42,306.45,305.97,305.97,120317.0,301.0977,301.1272,300.6555,300.6555,120317.0
2023-05-03 12:10:00,305.99,306.03,305.7,305.92,108150.0,300.6752,300.7145,300.3902,300.6064,108150.0
2023-05-03 12:15:00,305.92,305.98,305.52,305.52,109196.0,300.6064,300.6654,300.2134,300.2134,109196.0
2023-05-03 12:20:00,305.54,305.87,305.33,305.85,134081.0,300.233,300.5573,300.0267,300.5376,134081.0
2023-05-03 12:25:00,305.85,306.25,305.79,306.19,114550.0,300.5376,300.9307,300.4787,300.8717,114550.0
2023-05-03 12:30:00,306.19,306.35,306.15,306.35,61178.0,300.8717,301.0289,300.8324,301.0289,61178.0
2023-05-03 12:35:00,306.38,306.38,305.97,306.1,87498.0,301.0584,301.0584,300.6555,300.7833,87498.0
2023-05-03 12:40:00,306.13,306.55,306.04,306.34,76363.0,300.8128,301.2255,300.7243,301.0191,76363.0
2023-05-03 12:45:00,306.33,306.75,306.31,306.74,60831.0,301.0093,301.422,300.9896,301.4122,60831.0
2023-05-03 12:50:00,306.74,306.8,306.63,306.63,63790.0,301.4122,301.4711,301.3041,301.3041,63790.0
2023-05-03 12:55:00,306.63,306.92,306.59,306.91,93729.0,301.3041,301.589,301.2648,301.5792,93729.0
2023-05-03 13:00:00,306.91,307.19,306.82,307.14,201751.0,301.5792,301.8544,301.4908,301.8052,201751.0
2023-05-03 13:05:00,307.16,307.48,307.05,307.31,150839.0,301.8249,302.1393,301.7168,301.9723,150839.0
2023-05-03 13:10:00,307.29,307.42,306.98,307.18,137814.0,301.9526,302.0804,301.648,301.8445,137814.0
2023-05-03 13:15:00,307.17,307.54,307.17,307.42,115169.0,301.8347,302.1983,301.8347,302.0804,115169.0
2023-05-03 13:20:00,307.43,307.51,306.71,306.98,172101.0,302.0902,302.1688,301.3827,301.648,172101.0
2023-05-03 13:25:00,306.97,307.34,306.97,307.24,86522.0,301.6382,302.0017,301.6382,301.9035,86522.0
2023-05-03 13:30:00,307.25,307.28,306.93,307.05,98020.0,301.9133,301.9428,301.5989,301.7168,98020.0
2023-05-03 13:35:00,307.03,307.03,306.67,306.81,57524.0,301.6971,301.6971,301.3434,301.481,57524.0
2023-05-03 13:40:00,306.82,307.07,306.71,306.87,58197.0,301.4908,301.7364,301.3827,301.5399,58197.0
2023-05-03 13:45:00,306.89,306.98,306.55,306.73,94585.0,301.5596,301.648,301.2255,301.4023,94585.0
2023-05-03 13:50:00,306.77,306.88,306.43,306.62,110345.0,301.4416,301.5497,301.1076,301.2943,110345.0
2023-05-03 13:55:00,306.7,307.03,306.57,306.95,75126.0,301.3729,301.6971,301.2451,301.6185,75126.0
2023-05-03 14:00:00,306.92,308.47,306.14,306.99,364496.0,301.589,303.1121,300.8226,301.6578,364496.0
2023-05-03 14:05:00,307.08,307.5,306.07,306.69,203311.0,301.7463,302.159,300.7538,301.363,203311.0
2023-05-03 14:10:00,306.74,307.07,306.34,307.03,95520.0,301.4122,301.7364,301.0191,301.6971,95520.0
2023-05-03 14:15:00,307.15,308.05,307.03,307.87,178802.0,301.815,302.6994,301.6971,302.5225,178802.0
2023-05-03 14:20:00,307.92,308.4,307.76,307.99,183727.0,302.5717,303.0433,302.4144,302.6405,183727.0
2023-05-03 14:25:00,307.99,308.4,307.58,307.74,192172.0,302.6405,303.0433,302.2376,302.3948,192172.0
2023-05-03 14:30:00,307.77,307.87,306.84,307.04,185461.0,302.4243,302.5225,301.5104,301.707,185461.0
2023-05-03 14:35:00,307.04,307.86,305.5,307.53,376091.0,301.707,302.5127,300.1937,302.1884,376091.0
2023-05-03 14:40:00,307.53,308.61,306.43,307.02,325971.0,302.1884,303.2497,301.1076,301.6873,325971.0
2023-05-03 14:45:00,307.06,307.67,306.12,306.35,190978.0,301.7266,302.326,300.8029,301.0289,190978.0
2023-05-03 14:50:00,306.33,306.84,305.12,306.47,218740.0,301.0093,301.5104,299.8203,301.1469,218740.0
2023-05-03 14:55:00,306.47,307.65,306.09,307.16,259612.0,301.1469,302.3064,300.7735,301.8249,259612.0
2023-05-03 15:00:00,307.14,307.49,306.35,307.04,153325.0,301.8052,302.1491,301.0289,301.707,153325.0
2023-05-03 15:05:00,307.07,307.97,305.28,305.85,345926.0,301.7364,302.6208,299.9775,300.5376,345926.0
2023-05-03 15:10:00,305.79,305.79,304.8,305.24,242799.0,300.4787,300.4787,299.5059,299.9382,242799.0
2023-05-03 15:15:00,305.24,305.88,304.91,305.52,179567.0,299.9382,300.5671,299.614,300.2134,179567.0
2023-05-03 15:20:00,305.5,306.08,304.64,305.57,264817.0,300.1937,300.7636,299.3486,300.2625,264817.0
2023-05-03 15:25:00,305.55,306.19,304.57,304.66,230645.0,300.2428,300.8717,299.2799,299.3683,230645.0
2023-05-03 15:30:00,304.65,304.8,304.09,304.72,217530.0,299.3585,299.5059,298.8082,299.4273,217530.0
2023-05-03 15:35:00,304.71,305.08,304.55,304.78,155417.0,299.4174,299.781,299.2602,299.4862,155417.0
2023-05-03 15:40:00,304.76,305.08,304.32,304.83,201578.0,299.4666,299.781,299.0342,299.5353,201578.0
2023-05-03 15:45:00,304.79,305.17,304.23,304.4,266882.0,299.496,299.8694,298.9458,299.1128,266882.0
2023-05-03 15:50:00,304.41,304.94,304.32,304.71,352326.0,299.1226,299.6434,299.0342,299.4174,352326.0
2023-05-03 15:55:00,304.72,304.82,304.24,304.42,627869.0,299.4273,299.5255,298.9556,299.1325,627869.0
2023-05-04 09:30:00,306.46,306.5,304.69,305.87,569251.0,301.137,301.1763,299.3978,300.5573,569251.0
2023-05-04 09:35:00,305.87,306.3,305.17,305.25,308734.0,300.5573,300.9798,299.8694,299.948,308734.0
2023-05-04 09:40:00,305.22,305.66,305.08,305.17,242523.0,299.9186,300.3509,299.781,299.8694,242523.0
2023-05-04 09:45:00,305.14,305.16,304.38,305.02,348031.0,299.84,299.8596,299.0932,299.722,348031.0
2023-05-04 09:50:00,305.08,305.2,303.88,304.07,277054.0,299.781,299.8989,298.6018,298.7885,277054.0
2023-05-04 09:55:00,304.08,304.8,303.81,303.95,227636.0,298.7984,299.5059,298.5331,298.6706,227636.0
2023-05-04 10:00:00,303.93,304.79,303.71,304.79,250220.0,298.651,299.496,298.4348,299.496,250220.0
2023-05-04 10:05:00,304.73,305.42,304.67,305.06,207027.0,299.4371,300.1151,299.3781,299.7613,207027.0
2023-05-04 10:10:00,305.04,305.07,304.18,304.21,130888.0,299.7417,299.7712,298.8966,298.9261,130888.0
2023-05-04 10:15:00,304.21,304.49,303.4,304.04,279092.0,298.9261,299.2012,298.1302,298.7591,279092.0
2023-05-04 10:20:00,304.03,304.09,303.4,304.07,202534.0,298.7492,298.8082,298.1302,298.7885,202534.0
2023-05-04 10:25:00,304.04,304.41,303.7,303.75,149936.0,298.7591,299.1226,298.425,298.4741,149936.0
2023-05-04 10:30:00,303.75,304.57,303.66,304.53,197543.0,298.4741,299.2799,298.3857,299.2406,197543.0
2023-05-04 10:35:00,304.53,304.74,304.1,304.13,216940.0,299.2406,299.4469,298.818,298.8475,216940.0
2023-05-04 10:40:00,304.12,305.02,304.08,304.64,153560.0,298.8377,299.722,298.7984,299.3486,153560.0
2023-05-04 10:45:00,304.64,305.77,304.49,304.95,266053.0,299.3486,300.459,299.2012,299.6533,266053.0
2023-05-04 10:50:00,304.93,305.67,304.63,305.56,296541.0,299.6336,300.3608,299.3388,300.2527,296541.0
2023-05-04 10:55:00,305.58,305.82,305.36,305.39,170479.0,300.2723,300.5081,300.0561,300.0856,170479.0
2023-05-04 11:00:00,305.43,305.69,305.03,305.28,105174.0,300.1249,300.3804,299.7319,299.9775,105174.0
2023-05-04 11:05:00,305.26,306.6,305.18,306.22,262191.0,299.9579,301.2746,299.8793,300.9012,262191.0
2023-05-04 11:10:00,306.29,306.42,305.98,306.13,187262.0,300.97,301.0977,300.6654,300.8128,187262.0
2023-05-04 11:15:00,306.13,306.24,305.61,305.86,182025.0,300.8128,300.9209,300.3018,300.5475,182025.0
2023-05-04 11:20:00,305.83,305.99,305.55,305.91,88252.0,300.518,300.6752,300.2428,300.5966,88252.0
2023-05-04 11:25:00,305.92,306.32,305.85,306.01,161352.0,300.6064,300.9995,300.5376,300.6948,161352.0
2023-05-04 11:30:00,306.01,306.7,305.98,306.67,154176.0,300.6948,301.3729,300.6654,301.3434,154176.0
2023-05-04 11:35:00,306.7,306.92,306.6,306.84,178070.0,301.3729,301.589,301.2746,301.5104,178070.0
2023-05-04 11:40:00,306.81,306.89,305.9,305.97,141385.0,301.481,301.5596,300.5868,300.6555,141385.0
2023-05-04 11:45:00,305.91,305.96,305.5,305.55,107654.0,300.5966,300.6457,300.1937,300.2428,107654.0
2023-05-04 11:50:00,305.56,305.77,305.23,305.72,87534.0,300.2527,300.459,299.9284,300.4099,87534.0
2023-05-04 11:55:00,305.73,305.86,305.41,305.6,124770.0,300.4197,300.5475,300.1053,300.292,124770.0
2023-05-04 12:00:00,305.59,305.62,305.31,305.46,83350.0,300.2821,300.3116,300.007,300.1544,83350.0
2023-05-04 12:05:00,305.47,305.72,305.01,305.16,171253.0,300.1642,300.4099,299.7122,299.8596,171253.0
2023-05-04 12:10:00,305.16,305.28,305.01,305.25,98267.0,299.8596,299.9775,299.7122,299.948,98267.0
2023-05-04 12:15:00,305.26,305.97,305.26,305.83,173007.0,299.9579,300.6555,299.9579,300.518,173007.0
2023-05-04 12:20:00,305.82,306.27,305.82,306.06,146324.0,300.5081,300.9503,300.5081,300.744,146324.0
2023-05-04 12:25:00,306.06,306.38,306.0,306.35,95059.0,300.744,301.0584,300.685,301.0289,95059.0
2023-05-04 12:30:00,306.35,306.57,306.2,306.42,129769.0,301.0289,301.2451,300.8815,301.0977,129769.0
2023-05-04 12:35:00,306.42,306.55,306.31,306.33,124245.0,301.0977,301.2255,300.9896,301.0093,124245.0
2023-05-04 12:40:00,306.35,306.47,305.91,305.96,97396.0,301.0289,301.1469,300.5966,300.6457,97396.0
2023-05-04 12:45:00,305.95,306.21,305.8,306.04,87579.0,300.6359,300.8914,300.4885,300.7243,87579.0
2023-05-04 12:50:00,306.05,306.41,305.92,306.41,109461.0,300.7342,301.0879,300.6064,301.0879,109461.0
2023-05-04 12:55:00,306.43,306.94,306.42,306.87,129397.0,301.1076,301.6087,301.0977,301.5399,129397.0
2023-05-04 13:00:00,306.89,307.09,306.55,306.94,119876.0,301.5596,301.7561,301.2255,301.6087,119876.0
2023-05-04 13:05:00,306.93,307.32,306.8,307.28,188721.0,301.5989,301.9821,301.4711,301.9428,188721.0
2023-05-04 13:10:00,307.28,307.73,307.08,307.45,207086.0,301.9428,302.385,301.7463,302.1098,207086.0
2023-05-04 13:15:00,307.42,307.61,307.14,307.21,158766.0,302.0804,302.2671,301.8052,301.874,158766.0
2023-05-04 13:20:00,307.22,307.69,307.16,307.59,199370.0,301.8838,302.3457,301.8249,302.2474,199370.0
2023-05-04 13:25:00,307.6,307.63,306.98,307.5,176202.0,302.2572,302.2867,301.648,302.159,176202.0
2023-05-04 13:30:00,307.52,307.77,307.38,307.57,150363.0,302.1786,302.4243,302.0411,302.2278,150363.0
2023-05-04 13:35:00,307.6,307.62,307.19,307.19,121026.0,302.2572,302.2769,301.8544,301.8544,121026.0
2023-05-04 13:40:00,307.19,307.24,306.76,306.87,179194.0,301.8544,301.9035,301.4318,301.5399,179194.0
2023-05-04 13:45:00,306.89,307.07,306.7,306.94,104961.0,301.5596,301.7364,301.3729,301.6087,104961.0
2023-05-04 13:50:00,306.94,307.14,306.81,307.02,163932.0,301.6087,301.8052,301.481,301.6873,163932.0
2023-05-04 13:55:00,307.05,307.07,306.78,306.98,137330.0,301.7168,301.7364,301.4515,301.648,137330.0
2023-05-04 14:00:00,306.99,307.11,306.67,306.72,116289.0,301.6578,301.7757,301.3434,301.3925,116289.0
2023-05-04 14:05:00,306.72,306.87,306.4,306.68,245152.0,301.3925,301.5399,301.0781,301.3532,245152.0
2023-05-04 14:10:00,306.67,306.82,306.49,306.65,102817.0,301.3434,301.4908,301.1665,301.3237,102817.0
2023-05-04 14:15:00,306.62,306.85,306.5,306.74,158589.0,301.2943,301.5203,301.1763,301.4122,158589.0
2023-05-04 14:20:00,306.73,306.86,306.35,306.6,165531.0,301.4023,301.5301,301.0289,301.2746,165531.0
2023-05-04 14:25:00,306.61,306.64,306.14,306.18,160854.0,301.2844,301.3139,300.8226,300.8619,160854.0
2023-05-04 14:30:00,306.16,306.24,305.71,306.06,168095.0,300.8422,300.9209,300.4001,300.744,168095.0
2023-05-04 14:35:00,306.06,306.45,305.85,305.92,174146.0,300.744,301.1272,300.5376,300.6064,174146.0
2023-05-04 14:40:00,305.9,306.2,305.86,306.1,77072.0,300.5868,300.8815,300.5475,300.7833,77072.0
2023-05-04 14:45:00,306.09,306.23,305.79,305.91,236740.0,300.7735,300.911,300.4787,300.5966,236740.0
2023-05-04 14:50:00,305.89,306.18,305.74,306.1,130047.0,300.5769,300.8619,300.4295,300.7833,130047.0
2023-05-04 14:55:00,306.07,306.29,305.98,306.14,104732.0,300.7538,300.97,300.6654,300.8226,104732.0
2023-05-04 15:00:00,306.13,306.57,306.08,306.56,86003.0,300.8128,301.2451,300.7636,301.2353,86003.0
2023-05-04 15:05:00,306.58,307.21,306.53,306.84,185424.0,301.2549,301.874,301.2058,301.5104,185424.0
2023-05-04 15:10:00,306.84,306.93,306.41,306.49,158399.0,301.5104,301.5989,301.0879,301.1665,158399.0
2023-05-04 15:15:00,306.48,306.5,305.89,306.1,121375.0,301.1567,301.1763,300.5769,300.7833,121375.0
2023-05-04 15:20:00,306.08,306.32,306.01,306.22,160308.0,300.7636,300.9995,300.6948,300.9012,160308.0
2023-05-04 15:25:00,306.21,306.35,306.11,306.23,99896.0,300.8914,301.0289,300.7931,300.911,99896.0
2023-05-04 15:30:00,306.23,306.83,306.19,306.75,131487.0,300.911,301.5006,300.8717,301.422,131487.0
2023-05-04 15:35:00,306.75,307.14,306.68,306.68,141872.0,301.422,301.8052,301.3532,301.3532,141872.0
2023-05-04 15:40:00,306.68,306.87,305.69,305.69,229895.0,301.3532,301.5399,300.3804,300.3804,229895.0
2023-05-04 15:45:00,305.69,306.02,305.52,305.93,204331.0,300.3804,300.7047,300.2134,300.6162,204331.0
2023-05-04 15:50:00,305.93,306.09,305.31,305.35,299795.0,300.6162,300.7735,300.007,300.0463,299795.0
2023-05-04 15:55:00,305.37,305.65,305.14,305.54,594149.0,300.066,300.3411,299.84,300.233,594149.0
2023-05-05 09:30:00,305.9,306.34,304.27,305.76,900417.0,300.5868,301.0191,298.9851,300.4492,900417.0
2023-05-05 09:35:00,305.77,306.4,305.59,306.15,279825.0,300.459,301.0781,300.2821,300.8324,279825.0
2023-05-05 09:40:00,306.16,306.48,305.25,305.63,328099.0,300.8422,301.1567,299.948,300.3214,328099.0
2023-05-05 09:45:00,305.69,306.28,305.16,306.23,294252.0,300.3804,300.9602,299.8596,300.911,294252.0
2023-05-05 09:50:00,306.25,306.7,306.13,306.51,267990.0,300.9307,301.3729,300.8128,301.1862,267990.0
2023-05-05 09:55:00,306.49,307.15,306.41,307.05,221800.0,301.1665,301.815,301.0879,301.7168,221800.0
2023-05-05 10:00:00,307.05,307.67,306.88,307.31,371763.0,301.7168,302.326,301.5497,301.9723,371763.0
2023-05-05 10:05:00,307.3,308.29,307.12,308.08,334077.0,301.9624,302.9352,301.7856,302.7289,334077.0
2023-05-05 10:10:00,308.09,308.41,307.96,308.35,336737.0,302.7387,303.0532,302.611,302.9942,336737.0
2023-05-05 10:15:00,308.38,308.49,308.04,308.23,208993.0,303.0237,303.1318,302.6896,302.8763,208993.0
2023-05-05 10:20:00,308.24,308.39,307.89,308.31,247647.0,302.8861,303.0335,302.5422,302.9549,247647.0
2023-05-05 10:25:00,308.33,308.43,307.91,308.27,209258.0,302.9745,303.0728,302.5618,302.9156,209258.0
2023-05-05 10:30:00,308.32,309.11,308.16,309.04,326233.0,302.9647,303.741,302.8075,303.6722,326233.0
2023-05-05 10:35:00,309.03,309.22,308.9,309.04,303025.0,303.6624,303.8491,303.5346,303.6722,303025.0
2023-05-05 10:40:00,309.04,309.42,309.02,309.27,303515.0,303.6722,304.0456,303.6526,303.8982,303515.0
2023-05-05 10:45:00,309.28,309.35,308.92,308.92,169144.0,303.908,303.9768,303.5543,303.5543,169144.0
2023-05-05 10:50:00,308.95,309.02,308.79,308.9,175638.0,303.5838,303.6526,303.4266,303.5346,175638.0
2023-05-05 10:55:00,308.91,308.92,308.57,308.84,200194.0,303.5445,303.5543,303.2104,303.4757,200194.0
2023-05-05 11:00:00,308.86,308.97,308.56,308.84,206753.0,303.4953,303.6034,303.2006,303.4757,206753.0
2023-05-05 11:05:00,308.84,309.17,308.66,308.83,235745.0,303.4757,303.8,303.2988,303.4659,235745.0
2023-05-05 11:10:00,308.83,309.02,308.63,308.95,145816.0,303.4659,303.6526,303.2693,303.5838,145816.0
2023-05-05 11:15:00,308.93,308.94,308.24,308.34,148908.0,303.5641,303.574,302.8861,302.9844,148908.0
2023-05-05 11:20:00,308.35,308.81,308.33,308.7,163023.0,302.9942,303.4462,302.9745,303.3381,163023.0
2023-05-05 11:25:00,308.71,309.38,308.68,309.37,156634.0,303.3479,304.0063,303.3185,303.9965,156634.0
2023-05-05 11:30:00,309.37,309.55,309.06,309.3,270157.0,303.9965,304.1734,303.6919,303.9277,270157.0
2023-05-05 11:35:00,309.27,309.33,309.09,309.23,127248.0,303.8982,303.9572,303.7213,303.8589,127248.0
2023-05-05 11:40:00,309.25,309.55,309.16,309.49,135499.0,303.8786,304.1734,303.7901,304.1144,135499.0
2023-05-05 11:45:00,309.51,309.59,309.1,309.14,134460.0,304.1341,304.2127,303.7312,303.7705,134460.0
2023-05-05 11:50:00,309.14,309.17,308.79,308.85,185016.0,303.7705,303.8,303.4266,303.4855,185016.0
2023-05-05 11:55:00,308.85,309.08,308.7,309.02,121420.0,303.4855,303.7115,303.3381,303.6526,121420.0
2023-05-05 12:00:00,309.03,309.14,308.81,308.86,96008.0,303.6624,303.7705,303.4462,303.4953,96008.0
2023-05-05 12:05:00,308.87,308.98,308.68,308.86,113428.0,303.5052,303.6133,303.3185,303.4953,113428.0
2023-05-05 12:10:00,308.86,308.96,308.67,308.73,80120.0,303.4953,303.5936,303.3086,303.3676,80120.0
2023-05-05 12:15:00,308.73,308.78,308.58,308.64,92082.0,303.3676,303.4167,303.2202,303.2792,92082.0
2023-05-05 12:20:00,308.66,309.1,308.62,309.08,109289.0,303.2988,303.7312,303.2595,303.7115,109289.0
2023-05-05 12:25:00,309.08,309.12,308.5,308.82,122780.0,303.7115,303.7508,303.1416,303.456,122780.0
2023-05-05 12:30:00,308.84,308.9,308.62,308.8,84026.0,303.4757,303.5346,303.2595,303.4364,84026.0
2023-05-05 12:35:00,308.79,308.81,308.5,308.75,96165.0,303.4266,303.4462,303.1416,303.3873,96165.0
2023-05-05 12:40:00,308.71,309.0,308.66,308.93,79308.0,303.3479,303.6329,303.2988,303.5641,79308.0
2023-05-05 12:45:00,308.94,309.06,308.5,308.77,108924.0,303.574,303.6919,303.1416,303.4069,108924.0
2023-05-05 12:50:00,308.77,309.36,308.76,309.36,148717.0,303.4069,303.9867,303.3971,303.9867,148717.0
2023-05-05 12:55:00,309.33,309.55,309.14,309.47,150627.0,303.9572,304.1734,303.7705,304.0947,150627.0
2023-05-05 13:00:00,309.47,309.77,309.42,309.69,169085.0,304.0947,304.3895,304.0456,304.3109,169085.0
2023-05-05 13:05:00,309.69,309.92,309.55,309.85,147859.0,304.3109,304.5369,304.1734,304.4681,147859.0
2023-05-05 13:10:00,309.87,309.99,309.77,309.84,145338.0,304.4878,304.6057,304.3895,304.4583,145338.0
2023-05-05 13:15:00,309.84,309.97,309.77,309.83,175375.0,304.4583,304.5861,304.3895,304.4485,175375.0
2023-05-05 13:20:00,309.81,310.0,309.77,309.8,219484.0,304.4288,304.6155,304.3895,304.419,219484.0
2023-05-05 13:25:00,309.8,309.99,309.6,309.98,176180.0,304.419,304.6057,304.2225,304.5959,176180.0
2023-05-05 13:30:00,309.98,309.99,309.88,309.98,109354.0,304.5959,304.6057,304.4976,304.5959,109354.0
2023-05-05 13:35:00,309.99,310.35,309.97,310.17,295748.0,304.6057,304.9595,304.5861,304.7826,295748.0
2023-05-05 13:40:00,310.2,310.33,310.12,310.17,110032.0,304.8121,304.9398,304.7335,304.7826,110032.0
2023-05-05 13:45:00,310.18,310.19,309.88,309.99,112462.0,304.7924,304.8022,304.4976,304.6057,112462.0
2023-05-05 13:50:00,309.99,310.1,309.78,309.83,130628.0,304.6057,304.7138,304.3994,304.4485,130628.0
2023-05-05 13:55:00,309.83,309.95,309.73,309.91,97005.0,304.4485,304.5664,304.3502,304.5271,97005.0
2023-05-05 14:00:00,309.93,310.03,309.69,309.87,107400.0,304.5468,304.645,304.3109,304.4878,107400.0
2023-05-05 14:05:00,309.87,310.23,309.8,310.17,128204.0,304.4878,304.8415,304.419,304.7826,128204.0
2023-05-05 14:10:00,310.18,310.21,310.02,310.07,122064.0,304.7924,304.8219,304.6352,304.6843,122064.0
2023-05-05 14:15:00,310.08,310.19,309.99,310.18,132060.0,304.6942,304.8022,304.6057,304.7924,132060.0
2023-05-05 14:20:00,310.18,310.48,310.12,310.44,165519.0,304.7924,305.0872,304.7335,305.0479,165519.0
2023-05-05 14:25:00,310.45,310.98,310.44,310.98,262763.0,305.0577,305.5785,305.0479,305.5785,262763.0
2023-05-05 14:30:00,310.98,311.2,310.85,310.99,284290.0,305.5785,305.7947,305.4508,305.5883,284290.0
2023-05-05 14:35:00,311.0,311.14,310.66,310.77,207214.0,305.5982,305.7357,305.2641,305.3722,207214.0
2023-05-05 14:40:00,310.78,311.11,310.76,311.1,138849.0,305.382,305.7063,305.3623,305.6964,138849.0
2023-05-05 14:45:00,311.11,311.23,310.98,311.17,159739.0,305.7063,305.8242,305.5785,305.7652,159739.0
2023-05-05 14:50:00,311.19,311.71,311.11,311.7,240580.0,305.7849,306.2958,305.7063,306.286,240580.0
2023-05-05 14:55:00,311.71,311.97,311.47,311.57,255453.0,306.2958,306.5513,306.06,306.1583,255453.0
2023-05-05 15:00:00,311.57,311.6,311.24,311.49,225244.0,306.1583,306.1878,305.834,306.0797,225244.0
2023-05-05 15:05:00,311.49,311.59,311.17,311.36,220236.0,306.0797,306.1779,305.7652,305.9519,220236.0
2023-05-05 15:10:00,311.34,311.52,311.26,311.38,144315.0,305.9323,306.1091,305.8537,305.9716,144315.0
2023-05-05 15:15:00,311.38,311.52,311.27,311.33,135380.0,305.9716,306.1091,305.8635,305.9224,135380.0
2023-05-05 15:20:00,311.32,311.74,311.13,311.61,268410.0,305.9126,306.3253,305.7259,306.1976,268410.0
2023-05-05 15:25:00,311.62,311.82,311.55,311.78,175340.0,306.2074,306.4039,306.1386,306.3646,175340.0
2023-05-05 15:30:00,311.78,311.87,311.31,311.48,242693.0,306.3646,306.4531,305.9028,306.0698,242693.0
2023-05-05 15:35:00,311.48,311.6,311.23,311.3,193621.0,306.0698,306.1878,305.8242,305.893,193621.0
2023-05-05 15:40:00,311.28,311.5,311.16,311.41,257312.0,305.8733,306.0895,305.7554,306.0011,257312.0
2023-05-05 15:45:00,311.38,311.43,311.08,311.24,277428.0,305.9716,306.0207,305.6768,305.834,277428.0
2023-05-05 15:50:00,311.23,311.25,310.74,310.78,532437.0,305.8242,305.8438,305.3427,305.382,532437.0
2023-05-05 15:55:00,310.79,311.1,310.09,310.63,899187.0,305.3918,305.6964,304.704,305.2346,899187.0
2023-05-08 09:30:00,310.12,310.2,308.86,309.1,757832.0,304.7335,304.8121,303.4953,303.7312,757832.0
2023-05-08 09:35:00,309.08,309.38,308.51,309.1,397840.0,303.7115,304.0063,303.1514,303.7312,397840.0
2023-05-08 09:40:00,309.11,309.75,308.77,309.71,342402.0,303.741,304.3699,303.4069,304.3306,342402.0
2023-05-08 09:45:00,309.7,309.91,309.11,309.47,299143.0,304.3208,304.5271,303.741,304.0947,299143.0
2023-05-08 09:50:00,309.48,309.62,308.29,308.3,258128.0,304.1046,304.2421,302.9352,302.9451,258128.0
2023-05-08 09:55:00,308.29,308.93,308.24,308.38,315904.0,302.9352,303.5641,302.8861,303.0237,315904.0
2023-05-08 10:00:00,308.42,308.76,308.12,308.21,279779.0,303.063,303.3971,302.7682,302.8566,279779.0
2023-05-08 10:05:00,308.2,308.64,307.89,308.13,254591.0,302.8468,303.2792,302.5422,302.778,254591.0
2023-05-08 10:10:00,308.15,308.64,307.98,308.16,156294.0,302.7977,303.2792,302.6306,302.8075,156294.0
2023-05-08 10:15:00,308.16,308.51,307.82,308.38,233708.0,302.8075,303.1514,302.4734,303.0237,233708.0
2023-05-08 10:20:00,308.38,308.66,308.35,308.53,163295.0,303.0237,303.2988,302.9942,303.1711,163295.0
2023-05-08 10:25:00,308.52,308.61,308.05,308.14,185968.0,303.1612,303.2497,302.6994,302.7878,185968.0
2023-05-08 10:30:00,308.14,308.15,307.37,307.47,179053.0,302.7878,302.7977,302.0312,302.1295,179053.0
2023-05-08 10:35:00,307.45,307.84,307.41,307.72,193241.0,302.1098,302.4931,302.0705,302.3751,193241.0
2023-05-08 10:40:00,307.71,307.83,307.27,307.43,170573.0,302.3653,302.4832,301.933,302.0902,170573.0
2023-05-08 10:45:00,307.42,307.82,307.32,307.71,160026.0,302.0804,302.4734,301.9821,302.3653,160026.0
2023-05-08 10:50:00,307.72,307.73,307.07,307.22,285620.0,302.3751,302.385,301.7364,301.8838,285620.0
2023-05-08 10:55:00,307.23,307.89,307.16,307.48,258292.0,301.8937,302.5422,301.8249,302.1393,258292.0
2023-05-08 11:00:00,307.48,307.79,307.44,307.64,175373.0,302.1393,302.4439,302.1,302.2965,175373.0
2023-05-08 11:05:00,307.65,307.72,307.51,307.68,152902.0,302.3064,302.3751,302.1688,302.3358,152902.0
2023-05-08 11:10:00,307.66,308.02,307.58,307.83,174264.0,302.3162,302.6699,302.2376,302.4832,174264.0
2023-05-08 11:15:00,307.81,307.83,307.49,307.74,182133.0,302.4636,302.4832,302.1491,302.3948,182133.0
2023-05-08 11:20:00,307.74,307.91,307.65,307.79,106254.0,302.3948,302.5618,302.3064,302.4439,106254.0
2023-05-08 11:25:00,307.8,308.0,307.49,307.56,195613.0,302.4538,302.6503,302.1491,302.2179,195613.0
2023-05-08 11:30:00,307.55,307.88,307.4,307.83,245860.0,302.2081,302.5324,302.0607,302.4832,245860.0
2023-05-08 11:35:00,307.82,308.03,307.79,307.89,120986.0,302.4734,302.6798,302.4439,302.5422,120986.0
2023-05-08 11:40:00,307.87,307.97,307.49,307.52,137739.0,302.5225,302.6208,302.1491,302.1786,137739.0
2023-05-08 11:45:00,307.52,307.53,307.03,307.08,222601.0,302.1786,302.1884,301.6971,301.7463,222601.0
2023-05-08 11:50:00,307.09,307.57,307.0,307.48,159976.0,301.7561,302.2278,301.6677,302.1393,159976.0
2023-05-08 11:55:00,307.47,307.65,307.35,307.46,99197.0,302.1295,302.3064,302.0116,302.1197,99197.0
2023-05-08 12:00:00,307.48,307.69,307.4,307.43,114012.0,302.1393,302.3457,302.0607,302.0902,114012.0
2023-05-08 12:05:00,307.44,307.6,307.3,307.41,191873.0,302.1,302.2572,301.9624,302.0705,191873.0
2023-05-08 12:10:00,307.41,307.48,306.97,307.02,142310.0,302.0705,302.1393,301.6382,301.6873,142310.0
2023-05-08 12:15:00,307.01,307.01,306.67,306.85,183477.0,301.6775,301.6775,301.3434,301.5203,183477.0
2023-05-08 12:20:00,306.85,307.1,306.76,307.04,155955.0,301.5203,301.7659,301.4318,301.707,155955.0
2023-05-08 12:25:00,307.06,307.14,306.88,306.94,118440.0,301.7266,301.8052,301.5497,301.6087,118440.0
2023-05-08 12:30:00,306.95,307.12,306.78,306.82,177546.0,301.6185,301.7856,301.4515,301.4908,177546.0
2023-05-08 12:35:00,306.81,307.26,306.75,307.25,117095.0,301.481,301.9231,301.422,301.9133,117095.0
2023-05-08 12:40:00,307.25,307.6,307.22,307.55,157142.0,301.9133,302.2572,301.8838,302.2081,157142.0
2023-05-08 12:45:00,307.55,307.58,307.2,307.5,147136.0,302.2081,302.2376,301.8642,302.159,147136.0
2023-05-08 12:50:00,307.49,307.55,307.27,307.46,76778.0,302.1491,302.2081,301.933,302.1197,76778.0
2023-05-08 12:55:00,307.46,307.54,307.3,307.33,87345.0,302.1197,302.1983,301.9624,301.9919,87345.0
2023-05-08 13:00:00,307.36,307.48,307.19,307.41,101007.0,302.0214,302.1393,301.8544,302.0705,101007.0
2023-05-08 13:05:00,307.4,307.6,307.37,307.52,55066.0,302.0607,302.2572,302.0312,302.1786,55066.0
2023-05-08 13:10:00,307.51,307.75,307.49,307.56,132600.0,302.1688,302.4046,302.1491,302.2179,132600.0
2023-05-08 13:15:00,307.57,307.6,307.3,307.32,80499.0,302.2278,302.2572,301.9624,301.9821,80499.0
2023-05-08 13:20:00,307.3,307.34,307.03,307.26,126257.0,301.9624,302.0017,301.6971,301.9231,126257.0
2023-05-08 13:25:00,307.27,307.37,307.2,307.33,49830.0,301.933,302.0312,301.8642,301.9919,49830.0
2023-05-08 13:30:00,307.34,307.6,307.34,307.46,112556.0,302.0017,302.2572,302.0017,302.1197,112556.0
2023-05-08 13:35:00,307.46,307.7,307.46,307.62,112321.0,302.1197,302.3555,302.1197,302.2769,112321.0
2023-05-08 13:40:00,307.61,307.62,307.2,307.24,137682.0,302.2671,302.2769,301.8642,301.9035,137682.0
2023-05-08 13:45:00,307.22,307.43,307.16,307.43,86504.0,301.8838,302.0902,301.8249,302.0902,86504.0
2023-05-08 13:50:00,307.45,307.63,307.3,307.32,120437.0,302.1098,302.2867,301.9624,301.9821,120437.0
2023-05-08 13:55:00,307.3,307.49,307.22,307.38,91246.0,301.9624,302.1491,301.8838,302.0411,91246.0
2023-05-08 14:00:00,307.39,307.54,307.19,307.23,83784.0,302.0509,302.1983,301.8544,301.8937,83784.0
2023-05-08 14:05:00,307.23,307.23,306.09,306.34,267079.0,301.8937,301.8937,300.7735,301.0191,267079.0
2023-05-08 14:10:00,306.36,307.25,306.27,307.2,310911.0,301.0388,301.9133,300.9503,301.8642,310911.0
2023-05-08 14:15:00,307.17,307.53,307.14,307.4,135787.0,301.8347,302.1884,301.8052,302.0607,135787.0
2023-05-08 14:20:00,307.42,307.88,307.38,307.86,185585.0,302.0804,302.5324,302.0411,302.5127,185585.0
2023-05-08 14:25:00,307.85,308.05,307.8,307.97,164552.0,302.5029,302.6994,302.4538,302.6208,164552.0
2023-05-08 14:30:00,307.98,308.22,307.84,308.13,191964.0,302.6306,302.8665,302.4931,302.778,191964.0
2023-05-08 14:35:00,308.14,308.4,307.97,308.33,168921.0,302.7878,303.0433,302.6208,302.9745,168921.0
2023-05-08 14:40:00,308.32,308.48,308.18,308.29,123958.0,302.9647,303.1219,302.8272,302.9352,123958.0
2023-05-08 14:45:00,308.32,308.78,308.23,308.68,180891.0,302.9647,303.4167,302.8763,303.3185,180891.0
2023-05-08 14:50:00,308.68,308.8,308.4,308.51,147947.0,303.3185,303.4364,303.0433,303.1514,147947.0
2023-05-08 14:55:00,308.51,308.79,308.51,308.77,81191.0,303.1514,303.4266,303.1514,303.4069,81191.0
2023-05-08 15:00:00,308.77,308.79,308.49,308.65,121148.0,303.4069,303.4266,303.1318,303.289,121148.0
2023-05-08 15:05:00,308.64,308.76,308.51,308.65,93265.0,303.2792,303.3971,303.1514,303.289,93265.0
2023-05-08 15:10:00,308.65,308.66,308.29,308.36,126427.0,303.289,303.2988,302.9352,303.004,126427.0
2023-05-08 15:15:00,308.38,308.71,308.01,308.71,154607.0,303.0237,303.3479,302.6601,303.3479,154607.0
2023-05-08 15:20:00,308.72,308.81,308.51,308.74,95415.0,303.3578,303.4462,303.1514,303.3774,95415.0
2023-05-08 15:25:00,308.74,308.85,308.44,308.51,125276.0,303.3774,303.4855,303.0826,303.1514,125276.0
2023-05-08 15:30:00,308.51,308.54,308.23,308.28,129074.0,303.1514,303.1809,302.8763,302.9254,129074.0
2023-05-08 15:35:00,308.28,308.54,308.26,308.42,142346.0,302.9254,303.1809,302.9058,303.063,142346.0
2023-05-08 15:40:00,308.41,308.63,308.34,308.61,132159.0,303.0532,303.2693,302.9844,303.2497,132159.0
2023-05-08 15:45:00,308.59,308.63,308.41,308.49,164728.0,303.23,303.2693,303.0532,303.1318,164728.0
2023-05-08 15:50:00,308.48,308.62,308.35,308.56,263721.0,303.1219,303.2595,302.9942,303.2006,263721.0
2023-05-08 15:55:00,308.56,308.68,308.25,308.64,578823.0,303.2006,303.3185,302.8959,303.2792,578823.0
2023-05-09 09:30:00,308.04,308.93,307.67,308.77,803853.0,302.6896,303.5641,302.326,303.4069,803853.0
2023-05-09 09:35:00,308.8,309.72,308.5,308.67,511319.0,303.4364,304.3404,303.1416,303.3086,511319.0
2023-05-09 09:40:00,308.68,309.67,308.22,309.26,413037.0,303.3185,304.2913,302.8665,303.8884,413037.0
2023-05-09 09:45:00,309.32,310.04,309.12,309.72,474556.0,303.9474,304.6548,303.7508,304.3404,474556.0
2023-05-09 09:50:00,309.69,309.69,308.63,308.85,269888.0,304.3109,304.3109,303.2693,303.4855,269888.0
2023-05-09 09:55:00,308.81,309.28,308.77,308.98,198789.0,303.4462,303.908,303.4069,303.6133,198789.0
2023-05-09 10:00:00,308.98,309.36,308.73,309.31,208659.0,303.6133,303.9867,303.3676,303.9375,208659.0
2023-05-09 10:05:00,309.31,309.33,308.37,308.5,219148.0,303.9375,303.9572,303.0139,303.1416,219148.0
2023-05-09 10:10:00,308.52,309.28,308.52,309.09,232904.0,303.1612,303.908,303.1612,303.7213,232904.0
2023-05-09 10:15:00,309.08,309.2,308.33,308.34,166942.0,303.7115,303.8294,302.9745,302.9844,166942.0
2023-05-09 10:20:00,308.34,308.85,308.33,308.61,138154.0,302.9844,303.4855,302.9745,303.2497,138154.0
2023-05-09 10:25:00,308.62,308.67,308.05,308.62,158396.0,303.2595,303.3086,302.6994,303.2595,158396.0
2023-05-09 10:30:00,308.67,308.86,308.36,308.56,245402.0,303.3086,303.4953,303.004,303.2006,245402.0
2023-05-09 10:35:00,308.6,308.97,308.31,308.92,203077.0,303.2399,303.6034,302.9549,303.5543,203077.0
2023-05-09 10:40:00,308.91,309.0,308.54,308.77,169043.0,303.5445,303.6329,303.1809,303.4069,169043.0
2023-05-09 10:45:00,308.78,308.78,307.95,308.05,286242.0,303.4167,303.4167,302.6011,302.6994,286242.0
2023-05-09 10:50:00,308.05,308.62,308.04,308.21,124151.0,302.6994,303.2595,302.6896,302.8566,124151.0
2023-05-09 10:55:00,308.22,308.41,308.1,308.11,131738.0,302.8665,303.0532,302.7485,302.7584,131738.0
2023-05-09 11:00:00,308.1,308.22,307.62,307.82,181605.0,302.7485,302.8665,302.2769,302.4734,181605.0
2023-05-09 11:05:00,307.83,307.83,307.42,307.6,112700.0,302.4832,302.4832,302.0804,302.2572,112700.0
2023-05-09 11:10:00,307.6,307.6,307.22,307.48,227762.0,302.2572,302.2572,301.8838,302.1393,227762.0
2023-05-09 11:15:00,307.48,308.43,307.44,308.34,223249.0,302.1393,303.0728,302.1,302.9844,223249.0
2023-05-09 11:20:00,308.37,308.41,307.85,307.88,130519.0,303.0139,303.0532,302.5029,302.5324,130519.0
2023-05-09 11:25:00,307.88,307.88,307.55,307.74,136241.0,302.5324,302.5324,302.2081,302.3948,136241.0
2023-05-09 11:30:00,307.79,307.88,307.14,307.27,180728.0,302.4439,302.5324,301.8052,301.933,180728.0
2023-05-09 11:35:00,307.26,307.48,307.16,307.4,97322.0,301.9231,302.1393,301.8249,302.0607,97322.0
2023-05-09 11:40:00,307.39,307.5,307.16,307.23,89661.0,302.0509,302.159,301.8249,301.8937,89661.0
2023-05-09 11:45:00,307.23,307.74,307.2,307.66,143104.0,301.8937,302.3948,301.8642,302.3162,143104.0
2023-05-09 11:50:00,307.67,307.69,307.32,307.5,89261.0,302.326,302.3457,301.9821,302.159,89261.0
2023-05-09 11:55:00,307.5,307.53,307.06,307.28,135511.0,302.159,302.1884,301.7266,301.9428,135511.0
2023-05-09 12:00:00,307.27,307.5,306.98,307.03,123150.0,301.933,302.159,301.648,301.6971,123150.0
2023-05-09 12:05:00,306.99,307.1,306.81,306.96,133403.0,301.6578,301.7659,301.481,301.6283,133403.0
2023-05-09 12:10:00,306.96,307.13,306.85,306.91,57889.0,301.6283,301.7954,301.5203,301.5792,57889.0
2023-05-09 12:15:00,306.92,306.97,306.61,306.65,96730.0,301.589,301.6382,301.2844,301.3237,96730.0
2023-05-09 12:20:00,306.65,307.37,306.63,307.25,140429.0,301.3237,302.0312,301.3041,301.9133,140429.0
2023-05-09 12:25:00,307.24,307.24,306.86,306.89,52042.0,301.9035,301.9035,301.5301,301.5596,52042.0
2023-05-09 12:30:00,306.91,307.1,306.75,307.01,146933.0,301.5792,301.7659,301.422,301.6775,146933.0
2023-05-09 12:35:00,307.02,307.12,306.85,307.04,91168.0,301.6873,301.7856,301.5203,301.707,91168.0
2023-05-09 12:40:00,307.06,307.2,306.98,307.05,71754.0,301.7266,301.8642,301.648,301.7168,71754.0
2023-05-09 12:45:00,307.05,307.68,307.02,307.36,130058.0,301.7168,302.3358,301.6873,302.0214,130058.0
2023-05-09 12:50:00,307.37,307.68,307.33,307.56,108412.0,302.0312,302.3358,301.9919,302.2179,108412.0
2023-05-09 12:55:00,307.58,307.83,307.58,307.71,90740.0,302.2376,302.4832,302.2376,302.3653,90740.0
2023-05-09 13:00:00,307.75,308.03,307.75,307.88,104109.0,302.4046,302.6798,302.4046,302.5324,104109.0
2023-05-09 13:05:00,307.9,308.03,307.74,307.92,84467.0,302.552,302.6798,302.3948,302.5717,84467.0
2023-05-09 13:10:00,307.93,308.03,307.79,308.0,79312.0,302.5815,302.6798,302.4439,302.6503,79312.0
2023-05-09 13:15:00,308.01,308.19,307.92,308.16,64510.0,302.6601,302.837,302.5717,302.8075,64510.0
2023-05-09 13:20:00,308.2,308.26,308.03,308.12,89271.0,302.8468,302.9058,302.6798,302.7682,89271.0
2023-05-09 13:25:00,308.11,308.25,307.99,308.13,86467.0,302.7584,302.8959,302.6405,302.778,86467.0
2023-05-09 13:30:00,308.15,308.24,308.02,308.18,96428.0,302.7977,302.8861,302.6699,302.8272,96428.0
2023-05-09 13:35:00,308.18,308.29,307.78,307.82,89226.0,302.8272,302.9352,302.4341,302.4734,89226.0
2023-05-09 13:40:00,307.83,308.15,307.83,307.89,84074.0,302.4832,302.7977,302.4832,302.5422,84074.0
2023-05-09 13:45:00,307.85,307.87,307.7,307.73,46771.0,302.5029,302.5225,302.3555,302.385,46771.0
2023-05-09 13:50:00,307.73,308.07,307.67,307.93,78414.0,302.385,302.7191,302.326,302.5815,78414.0
2023-05-09 13:55:00,307.93,308.11,307.84,308.07,110519.0,302.5815,302.7584,302.4931,302.7191,110519.0
2023-05-09 14:00:00,308.09,308.18,307.9,307.93,84070.0,302.7387,302.8272,302.552,302.5815,84070.0
2023-05-09 14:05:00,307.93,308.08,307.81,307.95,86426.0,302.5815,302.7289,302.4636,302.6011,86426.0
2023-05-09 14:10:00,307.95,308.25,307.92,308.12,105028.0,302.6011,302.8959,302.5717,302.7682,105028.0
2023-05-09 14:15:00,308.11,308.2,308.04,308.09,112532.0,302.7584,302.8468,302.6896,302.7387,112532.0
2023-05-09 14:20:00,308.08,308.31,307.98,308.03,98177.0,302.7289,302.9549,302.6306,302.6798,98177.0
2023-05-09 14:25:00,308.02,308.13,307.88,307.96,109017.0,302.6699,302.778,302.5324,302.611,109017.0
2023-05-09 14:30:00,307.98,308.17,307.64,307.71,102878.0,302.6306,302.8173,302.2965,302.3653,102878.0
2023-05-09 14:35:00,307.71,307.87,307.64,307.78,83586.0,302.3653,302.5225,302.2965,302.4341,83586.0
2023-05-09 14:40:00,307.77,307.83,307.54,307.63,81522.0,302.4243,302.4832,302.1983,302.2867,81522.0
2023-05-09 14:45:00,307.65,307.65,307.37,307.44,149685.0,302.3064,302.3064,302.0312,302.1,149685.0
2023-05-09 14:50:00,307.43,307.44,306.68,306.75,224980.0,302.0902,302.1,301.3532,301.422,224980.0
2023-05-09 14:55:00,306.77,307.0,306.76,306.89,156968.0,301.4416,301.6677,301.4318,301.5596,156968.0
2023-05-09 15:00:00,306.89,307.18,306.87,307.03,127750.0,301.5596,301.8445,301.5399,301.6971,127750.0
2023-05-09 15:05:00,307.02,307.14,306.82,306.88,130094.0,301.6873,301.8052,301.4908,301.5497,130094.0
2023-05-09 15:10:00,306.87,307.0,306.56,306.73,186587.0,301.5399,301.6677,301.2353,301.4023,186587.0
2023-05-09 15:15:00,306.71,306.83,306.59,306.83,138210.0,301.3827,301.5006,301.2648,301.5006,138210.0
2023-05-09 15:20:00,306.83,306.9,306.59,306.74,143329.0,301.5006,301.5694,301.2648,301.4122,143329.0
2023-05-09 15:25:00,306.73,306.86,306.57,306.86,153022.0,301.4023,301.5301,301.2451,301.5301,153022.0
2023-05-09 15:30:00,306.86,307.01,306.43,306.81,254971.0,301.5301,301.6775,301.1076,301.481,254971.0
2023-05-09 15:35:00,306.81,306.81,306.51,306.53,153745.0,301.481,301.481,301.1862,301.2058,153745.0
2023-05-09 15:40:00,306.53,306.59,306.31,306.51,234274.0,301.2058,301.2648,300.9896,301.1862,234274.0
2023-05-09 15:45:00,306.53,306.85,306.49,306.78,218915.0,301.2058,301.5203,301.1665,301.4515,218915.0
2023-05-09 15:50:00,306.81,307.25,306.76,307.03,439981.0,301.481,301.9133,301.4318,301.6971,439981.0
2023-05-09 15:55:00,307.05,307.3,306.81,306.97,883235.0,301.7168,301.9624,301.481,301.6382,883235.0
2023-05-10 09:30:00,308.74,310.34,308.62,309.69,971445.0,303.3774,304.9496,303.2595,304.3109,971445.0
2023-05-10 09:35:00,309.69,310.33,309.13,309.18,580355.0,304.3109,304.9398,303.7607,303.8098,580355.0
2023-05-10 09:40:00,309.19,309.3,307.67,308.75,519417.0,303.8196,303.9277,302.326,303.3873,519417.0
2023-05-10 09:45:00,308.75,309.12,308.16,308.17,315675.0,303.3873,303.7508,302.8075,302.8173,315675.0
2023-05-10 09:50:00,308.17,309.46,308.05,309.44,242450.0,302.8173,304.0849,302.6994,304.0653,242450.0
2023-05-10 09:55:00,309.42,310.07,309.15,309.94,291187.0,304.0456,304.6843,303.7803,304.5566,291187.0
2023-05-10 10:00:00,310.0,311.25,309.98,310.71,485519.0,304.6155,305.8438,304.5959,305.3132,485519.0
2023-05-10 10:05:00,310.75,311.14,310.63,311.0,280368.0,305.3525,305.7357,305.2346,305.5982,280368.0
2023-05-10 10:10:00,311.0,311.29,310.65,311.04,259887.0,305.5982,305.8831,305.2543,305.6375,259887.0
2023-05-10 10:15:00,311.04,311.58,310.08,310.4,378798.0,305.6375,306.1681,304.6942,305.0086,378798.0
2023-05-10 10:20:00,310.38,310.83,310.3,310.65,283599.0,304.9889,305.4311,304.9103,305.2543,283599.0
2023-05-10 10:25:00,310.62,310.78,310.23,310.34,211647.0,305.2248,305.382,304.8415,304.9496,211647.0
2023-05-10 10:30:00,310.36,310.79,310.24,310.65,228337.0,304.9693,305.3918,304.8514,305.2543,228337.0
2023-05-10 10:35:00,310.67,310.93,310.26,310.31,258826.0,305.2739,305.5294,304.871,304.9202,258826.0
2023-05-10 10:40:00,310.31,310.56,308.96,309.04,328097.0,304.9202,305.1658,303.5936,303.6722,328097.0
2023-05-10 10:45:00,309.03,309.74,308.62,309.61,250278.0,303.6624,304.3601,303.2595,304.2323,250278.0
2023-05-10 10:50:00,309.6,309.85,309.16,309.54,186445.0,304.2225,304.4681,303.7901,304.1635,186445.0
2023-05-10 10:55:00,309.53,309.88,309.24,309.83,234726.0,304.1537,304.4976,303.8687,304.4485,234726.0
2023-05-10 11:00:00,309.84,309.99,309.49,309.55,112760.0,304.4583,304.6057,304.1144,304.1734,112760.0
2023-05-10 11:05:00,309.58,309.84,309.51,309.81,115284.0,304.2028,304.4583,304.1341,304.4288,115284.0
2023-05-10 11:10:00,309.81,309.98,309.65,309.77,121444.0,304.4288,304.5959,304.2716,304.3895,121444.0
2023-05-10 11:15:00,309.76,310.25,309.75,310.11,136442.0,304.3797,304.8612,304.3699,304.7236,136442.0
2023-05-10 11:20:00,310.15,310.81,310.14,310.73,204111.0,304.7629,305.4115,304.7531,305.3329,204111.0
2023-05-10 11:25:00,310.73,310.73,310.5,310.58,96483.0,305.3329,305.3329,305.1069,305.1855,96483.0
2023-05-10 11:30:00,310.58,311.25,310.57,311.24,189476.0,305.1855,305.8438,305.1756,305.834,189476.0
2023-05-10 11:35:00,311.25,311.28,310.96,311.03,106646.0,305.8438,305.8733,305.5589,305.6277,106646.0
2023-05-10 11:40:00,311.03,311.33,310.68,310.7,132852.0,305.6277,305.9224,305.2837,305.3034,132852.0
2023-05-10 11:45:00,310.69,311.29,310.68,311.23,162679.0,305.2936,305.8831,305.2837,305.8242,162679.0
2023-05-10 11:50:00,311.21,311.34,311.0,311.1,143453.0,305.8045,305.9323,305.5982,305.6964,143453.0
2023-05-10 11:55:00,311.09,311.28,310.96,311.1,125819.0,305.6866,305.8733,305.5589,305.6964,125819.0
2023-05-10 12:00:00,311.11,311.11,310.39,310.65,207054.0,305.7063,305.7063,304.9988,305.2543,207054.0
2023-05-10 12:05:00,310.64,310.66,310.27,310.35,85158.0,305.2444,305.2641,304.8809,304.9595,85158.0
2023-05-10 12:10:00,310.34,310.62,310.05,310.44,140180.0,304.9496,305.2248,304.6647,305.0479,140180.0
2023-05-10 12:15:00,310.43,310.71,310.32,310.7,159720.0,305.0381,305.3132,304.93,305.3034,159720.0
2023-05-10 12:20:00,310.69,310.71,310.31,310.39,85049.0,305.2936,305.3132,304.9202,304.9988,85049.0
2023-05-10 12:25:00,310.4,310.42,310.03,310.38,174187.0,305.0086,305.0282,304.645,304.9889,174187.0
2023-05-10 12:30:00,310.39,310.52,310.31,310.51,96334.0,304.9988,305.1265,304.9202,305.1167,96334.0
2023-05-10 12:35:00,310.5,311.1,310.35,311.09,188043.0,305.1069,305.6964,304.9595,305.6866,188043.0
2023-05-10 12:40:00,311.09,311.2,310.76,310.84,160107.0,305.6866,305.7947,305.3623,305.441,160107.0
2023-05-10 12:45:00,310.82,310.99,310.76,310.9,99019.0,305.4213,305.5883,305.3623,305.4999,99019.0
2023-05-10 12:50:00,310.9,310.99,310.21,310.44,222334.0,305.4999,305.5883,304.8219,305.0479,222334.0
2023-05-10 12:55:00,310.44,310.68,310.28,310.61,109659.0,305.0479,305.2837,304.8907,305.2149,109659.0
2023-05-10 13:00:00,310.6,310.92,310.5,310.74,114164.0,305.2051,305.5196,305.1069,305.3427,114164.0
2023-05-10 13:05:00,310.74,310.82,310.12,310.24,175863.0,305.3427,305.4213,304.7335,304.8514,175863.0
2023-05-10 13:10:00,310.25,310.84,310.22,310.63,171288.0,304.8612,305.441,304.8317,305.2346,171288.0
2023-05-10 13:15:00,310.62,310.68,310.14,310.23,139148.0,305.2248,305.2837,304.7531,304.8415,139148.0
2023-05-10 13:20:00,310.24,310.31,309.33,309.35,349154.0,304.8514,304.9202,303.9572,303.9768,349154.0
2023-05-10 13:25:00,309.33,309.58,309.19,309.5,216115.0,303.9572,304.2028,303.8196,304.1242,216115.0
2023-05-10 13:30:00,309.5,309.91,309.38,309.72,100494.0,304.1242,304.5271,304.0063,304.3404,100494.0
2023-05-10 13:35:00,309.78,309.85,309.6,309.85,103370.0,304.3994,304.4681,304.2225,304.4681,103370.0
2023-05-10 13:40:00,309.83,310.19,309.82,310.07,144698.0,304.4485,304.8022,304.4387,304.6843,144698.0
2023-05-10 13:45:00,310.07,310.46,310.03,310.4,157539.0,304.6843,305.0676,304.645,305.0086,157539.0
2023-05-10 13:50:00,310.41,311.0,310.32,310.63,224530.0,305.0184,305.5982,304.93,305.2346,224530.0
2023-05-10 13:55:00,310.64,310.84,310.56,310.68,125459.0,305.2444,305.441,305.1658,305.2837,125459.0
2023-05-10 14:00:00,310.67,310.88,310.51,310.79,167679.0,305.2739,305.4803,305.1167,305.3918,167679.0
2023-05-10 14:05:00,310.79,311.27,310.69,310.92,238055.0,305.3918,305.8635,305.2936,305.5196,238055.0
2023-05-10 14:10:00,310.92,311.58,310.91,311.41,287169.0,305.5196,306.1681,305.5097,306.0011,287169.0
2023-05-10 14:15:00,311.45,311.61,311.15,311.17,177770.0,306.0404,306.1976,305.7456,305.7652,177770.0
2023-05-10 14:20:00,311.19,311.23,310.9,311.13,185483.0,305.7849,305.8242,305.4999,305.7259,185483.0
2023-05-10 14:25:00,311.12,311.34,310.95,310.98,153144.0,305.7161,305.9323,305.549,305.5785,153144.0
2023-05-10 14:30:00,310.97,311.21,310.82,311.2,154538.0,305.5687,305.8045,305.4213,305.7947,154538.0
2023-05-10 14:35:00,311.2,311.8,311.18,311.43,169153.0,305.7947,306.3843,305.775,306.0207,169153.0
2023-05-10 14:40:00,311.43,312.02,311.37,311.84,230533.0,306.0207,306.6005,305.9617,306.4236,230533.0
2023-05-10 14:45:00,311.86,311.9,311.68,311.8,155348.0,306.4432,306.4825,306.2664,306.3843,155348.0
2023-05-10 14:50:00,311.81,311.82,311.4,311.52,130922.0,306.3941,306.4039,305.9912,306.1091,130922.0
2023-05-10 14:55:00,311.5,311.84,311.42,311.81,133284.0,306.0895,306.4236,306.0109,306.3941,133284.0
2023-05-10 15:00:00,311.81,312.0,311.61,311.89,151985.0,306.3941,306.5808,306.1976,306.4727,151985.0
2023-05-10 15:05:00,311.88,312.15,311.8,312.11,232289.0,306.4629,306.7282,306.3843,306.6889,232289.0
2023-05-10 15:10:00,312.13,312.53,312.1,312.28,353290.0,306.7085,307.1016,306.6791,306.8559,353290.0
2023-05-10 15:15:00,312.27,312.47,312.01,312.41,190209.0,306.8461,307.0426,306.5906,306.9837,190209.0
2023-05-10 15:20:00,312.42,313.0,312.42,312.97,380032.0,306.9935,307.5634,306.9935,307.534,380032.0
2023-05-10 15:25:00,312.98,313.0,312.68,312.69,245411.0,307.5438,307.5634,307.249,307.2588,245411.0
2023-05-10 15:30:00,312.69,312.89,312.54,312.72,226380.0,307.2588,307.4553,307.1114,307.2883,226380.0
2023-05-10 15:35:00,312.72,312.95,312.41,312.53,237212.0,307.2883,307.5143,306.9837,307.1016,237212.0
2023-05-10 15:40:00,312.52,312.73,312.42,312.62,241985.0,307.0918,307.2981,306.9935,307.19,241985.0
2023-05-10 15:45:00,312.61,312.89,312.54,312.63,326905.0,307.1802,307.4553,307.1114,307.1999,326905.0
2023-05-10 15:50:00,312.63,312.63,312.16,312.48,507563.0,307.1999,307.1999,306.738,307.0525,507563.0
2023-05-10 15:55:00,312.48,312.52,311.97,312.33,674131.0,307.0525,307.0918,306.5513,306.9051,674131.0
2023-05-11 09:30:00,310.14,310.26,307.53,307.6,1681870.0,304.7531,304.871,302.1884,302.2572,1681870.0
2023-05-11 09:35:00,307.58,307.6,306.26,306.86,1162051.0,302.2376,302.2572,300.9405,301.5301,1162051.0
2023-05-11 09:40:00,306.86,308.0,306.81,307.9,742358.0,301.5301,302.6503,301.481,302.552,742358.0
2023-05-11 09:45:00,307.89,308.4,307.7,307.76,479684.0,302.5422,303.0433,302.3555,302.4144,479684.0
2023-05-11 09:50:00,307.73,307.95,307.03,307.25,343332.0,302.385,302.6011,301.6971,301.9133,343332.0
2023-05-11 09:55:00,307.25,307.89,307.09,307.49,353745.0,301.9133,302.5422,301.7561,302.1491,353745.0
2023-05-11 10:00:00,307.53,307.67,307.04,307.16,375680.0,302.1884,302.326,301.707,301.8249,375680.0
2023-05-11 10:05:00,307.11,307.61,307.02,307.54,193533.0,301.7757,302.2671,301.6873,302.1983,193533.0
2023-05-11 10:10:00,307.57,308.68,307.57,308.5,560276.0,302.2278,303.3185,302.2278,303.1416,560276.0
2023-05-11 10:15:00,308.5,308.52,307.78,308.02,249186.0,303.1416,303.1612,302.4341,302.6699,249186.0
2023-05-11 10:20:00,308.01,309.05,307.98,309.0,342484.0,302.6601,303.682,302.6306,303.6329,342484.0
2023-05-11 10:25:00,309.01,309.37,308.85,308.93,287574.0,303.6427,303.9965,303.4855,303.5641,287574.0
2023-05-11 10:30:00,308.94,309.01,307.89,307.89,274123.0,303.574,303.6427,302.5422,302.5422,274123.0
2023-05-11 10:35:00,307.88,308.09,307.85,307.86,130904.0,302.5324,302.7387,302.5029,302.5127,130904.0
2023-05-11 10:40:00,307.85,308.42,307.67,308.4,190171.0,302.5029,303.063,302.326,303.0433,190171.0
2023-05-11 10:45:00,308.38,309.37,308.38,309.13,300889.0,303.0237,303.9965,303.0237,303.7607,300889.0
2023-05-11 10:50:00,309.13,309.22,308.77,309.0,222881.0,303.7607,303.8491,303.4069,303.6329,222881.0
2023-05-11 10:55:00,309.0,309.73,308.82,309.73,214495.0,303.6329,304.3502,303.456,304.3502,214495.0
2023-05-11 11:00:00,309.73,309.78,309.27,309.3,184675.0,304.3502,304.3994,303.8982,303.9277,184675.0
2023-05-11 11:05:00,309.28,309.66,309.05,309.37,163341.0,303.908,304.2814,303.682,303.9965,163341.0
2023-05-11 11:10:00,309.35,310.0,309.31,309.98,210597.0,303.9768,304.6155,303.9375,304.5959,210597.0
2023-05-11 11:15:00,309.92,309.96,309.51,309.62,185061.0,304.5369,304.5762,304.1341,304.2421,185061.0
2023-05-11 11:20:00,309.65,309.99,309.16,309.73,181490.0,304.2716,304.6057,303.7901,304.3502,181490.0
2023-05-11 11:25:00,309.73,310.01,309.54,309.98,188620.0,304.3502,304.6254,304.1635,304.5959,188620.0
2023-05-11 11:30:00,310.0,310.33,310.0,310.09,168574.0,304.6155,304.9398,304.6155,304.704,168574.0
2023-05-11 11:35:00,310.1,310.13,309.52,309.67,179732.0,304.7138,304.7433,304.1439,304.2913,179732.0
2023-05-11 11:40:00,309.66,310.09,309.66,309.77,170947.0,304.2814,304.704,304.2814,304.3895,170947.0
2023-05-11 11:45:00,309.77,309.8,309.16,309.17,186318.0,304.3895,304.419,303.7901,303.8,186318.0
2023-05-11 11:50:00,309.15,309.68,309.03,309.68,130847.0,303.7803,304.3011,303.6624,304.3011,130847.0
2023-05-11 11:55:00,309.69,309.79,309.43,309.55,128347.0,304.3109,304.4092,304.0554,304.1734,128347.0
2023-05-11 12:00:00,309.55,309.66,309.13,309.38,153840.0,304.1734,304.2814,303.7607,304.0063,153840.0
2023-05-11 12:05:00,309.41,309.64,309.3,309.43,91877.0,304.0358,304.2618,303.9277,304.0554,91877.0
2023-05-11 12:10:00,309.4,309.41,308.97,309.16,171079.0,304.026,304.0358,303.6034,303.7901,171079.0
2023-05-11 12:15:00,309.13,309.46,308.85,309.46,146417.0,303.7607,304.0849,303.4855,304.0849,146417.0
2023-05-11 12:20:00,309.47,309.89,309.46,309.78,132198.0,304.0947,304.5075,304.0849,304.3994,132198.0
2023-05-11 12:25:00,309.77,309.84,309.29,309.65,117364.0,304.3895,304.4583,303.9179,304.2716,117364.0
2023-05-11 12:30:00,309.68,309.98,309.6,309.73,109470.0,304.3011,304.5959,304.2225,304.3502,109470.0
2023-05-11 12:35:00,309.73,309.98,309.73,309.85,77971.0,304.3502,304.5959,304.3502,304.4681,77971.0
2023-05-11 12:40:00,309.87,310.08,309.83,309.99,108731.0,304.4878,304.6942,304.4485,304.6057,108731.0
2023-05-11 12:45:00,309.99,310.05,309.63,309.81,85519.0,304.6057,304.6647,304.252,304.4288,85519.0
2023-05-11 12:50:00,309.82,309.92,309.75,309.86,88358.0,304.4387,304.5369,304.3699,304.478,88358.0
2023-05-11 12:55:00,309.87,309.91,309.59,309.67,85881.0,304.4878,304.5271,304.2127,304.2913,85881.0
2023-05-11 13:00:00,309.69,309.79,309.35,309.42,107972.0,304.3109,304.4092,303.9768,304.0456,107972.0
2023-05-11 13:05:00,309.42,309.51,309.28,309.48,83794.0,304.0456,304.1341,303.908,304.1046,83794.0
2023-05-11 13:10:00,309.5,309.52,308.92,309.0,170185.0,304.1242,304.1439,303.5543,303.6329,170185.0
2023-05-11 13:15:00,309.0,309.41,308.94,309.41,123822.0,303.6329,304.0358,303.574,304.0358,123822.0
2023-05-11 13:20:00,309.37,309.89,309.37,309.7,161896.0,303.9965,304.5075,303.9965,304.3208,161896.0
2023-05-11 13:25:00,309.69,309.92,309.48,309.51,95069.0,304.3109,304.5369,304.1046,304.1341,95069.0
2023-05-11 13:30:00,309.52,309.8,309.33,309.74,102473.0,304.1439,304.419,303.9572,304.3601,102473.0
2023-05-11 13:35:00,309.75,310.01,309.72,309.95,97482.0,304.3699,304.6254,304.3404,304.5664,97482.0
2023-05-11 13:40:00,309.92,309.99,309.52,309.61,130660.0,304.5369,304.6057,304.1439,304.2323,130660.0
2023-05-11 13:45:00,309.62,309.66,308.76,308.98,201840.0,304.2421,304.2814,303.3971,303.6133,201840.0
2023-05-11 13:50:00,308.97,309.54,308.81,309.47,143766.0,303.6034,304.1635,303.4462,304.0947,143766.0
2023-05-11 13:55:00,309.46,309.75,309.26,309.69,143947.0,304.0849,304.3699,303.8884,304.3109,143947.0
2023-05-11 14:00:00,309.69,309.81,309.47,309.47,107674.0,304.3109,304.4288,304.0947,304.0947,107674.0
2023-05-11 14:05:00,309.46,309.77,309.46,309.71,94808.0,304.0849,304.3895,304.0849,304.3306,94808.0
2023-05-11 14:10:00,309.73,310.0,309.68,309.98,128724.0,304.3502,304.6155,304.3011,304.5959,128724.0
2023-05-11 14:15:00,309.98,310.01,309.58,309.71,109628.0,304.5959,304.6254,304.2028,304.3306,109628.0
2023-05-11 14:20:00,309.71,310.0,309.6,309.93,138711.0,304.3306,304.6155,304.2225,304.5468,138711.0
2023-05-11 14:25:00,309.96,310.02,309.83,310.0,110001.0,304.5762,304.6352,304.4485,304.6155,110001.0
2023-05-11 14:30:00,309.98,310.04,309.86,310.02,84414.0,304.5959,304.6548,304.478,304.6352,84414.0
2023-05-11 14:35:00,310.02,310.66,309.9,310.48,206305.0,304.6352,305.2641,304.5173,305.0872,206305.0
2023-05-11 14:40:00,310.47,311.04,310.45,311.0,265531.0,305.0774,305.6375,305.0577,305.5982,265531.0
2023-05-11 14:45:00,311.01,311.12,310.43,310.68,166644.0,305.608,305.7161,305.0381,305.2837,166644.0
2023-05-11 14:50:00,310.67,310.72,310.43,310.54,99484.0,305.2739,305.323,305.0381,305.1462,99484.0
2023-05-11 14:55:00,310.53,310.57,310.37,310.51,102474.0,305.1363,305.1756,304.9791,305.1167,102474.0
2023-05-11 15:00:00,310.49,310.75,310.38,310.72,140683.0,305.097,305.3525,304.9889,305.323,140683.0
2023-05-11 15:05:00,310.7,310.7,310.34,310.45,156222.0,305.3034,305.3034,304.9496,305.0577,156222.0
2023-05-11 15:10:00,310.46,310.65,310.44,310.47,106622.0,305.0676,305.2543,305.0479,305.0774,106622.0
2023-05-11 15:15:00,310.47,310.47,309.93,310.12,178346.0,305.0774,305.0774,304.5468,304.7335,178346.0
2023-05-11 15:20:00,310.1,310.29,309.95,310.25,125210.0,304.7138,304.9005,304.5664,304.8612,125210.0
2023-05-11 15:25:00,310.25,310.5,310.19,310.44,112793.0,304.8612,305.1069,304.8022,305.0479,112793.0
2023-05-11 15:30:00,310.38,310.43,310.05,310.1,142048.0,304.9889,305.0381,304.6647,304.7138,142048.0
2023-05-11 15:35:00,310.17,310.17,309.79,309.79,113332.0,304.7826,304.7826,304.4092,304.4092,113332.0
2023-05-11 15:40:00,309.77,310.0,309.68,309.93,161175.0,304.3895,304.6155,304.3011,304.5468,161175.0
2023-05-11 15:45:00,309.93,310.04,309.78,310.04,141024.0,304.5468,304.6548,304.3994,304.6548,141024.0
2023-05-11 15:50:00,310.01,310.43,309.79,310.37,290432.0,304.6254,305.0381,304.4092,304.9791,290432.0
2023-05-11 15:55:00,310.39,310.41,309.8,310.09,724310.0,304.9988,305.0184,304.419,304.704,724310.0
2023-05-12 09:30:00,310.29,310.65,309.55,309.59,617101.0,304.9005,305.2543,304.1734,304.2127,617101.0
2023-05-12 09:35:00,309.6,309.95,309.23,309.45,281719.0,304.2225,304.5664,303.8589,304.0751,281719.0
2023-05-12 09:40:00,309.47,309.87,308.8,308.94,276423.0,304.0947,304.4878,303.4364,303.574,276423.0
2023-05-12 09:45:00,308.94,308.94,308.09,308.09,279936.0,303.574,303.574,302.7387,302.7387,279936.0
2023-05-12 09:50:00,308.1,308.46,307.6,308.38,374197.0,302.7485,303.1023,302.2572,303.0237,374197.0
2023-05-12 09:55:00,308.38,308.68,308.1,308.18,238079.0,303.0237,303.3185,302.7485,302.8272,238079.0
2023-05-12 10:00:00,308.16,308.58,307.91,308.02,306766.0,302.8075,303.2202,302.5618,302.6699,306766.0
2023-05-12 10:05:00,308.04,308.28,307.62,308.0,271187.0,302.6896,302.9254,302.2769,302.6503,271187.0
2023-05-12 10:10:00,307.98,308.28,307.81,308.12,151276.0,302.6306,302.9254,302.4636,302.7682,151276.0
2023-05-12 10:15:00,308.1,308.33,307.95,308.17,108824.0,302.7485,302.9745,302.6011,302.8173,108824.0
2023-05-12 10:20:00,308.19,308.22,307.9,308.18,156306.0,302.837,302.8665,302.552,302.8272,156306.0
2023-05-12 10:25:00,308.18,308.19,307.62,307.68,164756.0,302.8272,302.837,302.2769,302.3358,164756.0
2023-05-12 10:30:00,307.67,307.68,307.01,307.09,229807.0,302.326,302.3358,301.6775,301.7561,229807.0
2023-05-12 10:35:00,307.08,307.47,306.95,307.43,318948.0,301.7463,302.1295,301.6185,302.0902,318948.0
2023-05-12 10:40:00,307.41,307.88,307.26,307.88,184378.0,302.0705,302.5324,301.9231,302.5324,184378.0
2023-05-12 10:45:00,307.87,308.28,307.71,308.25,187899.0,302.5225,302.9254,302.3653,302.8959,187899.0
2023-05-12 10:50:00,308.23,308.46,307.84,307.84,219139.0,302.8763,303.1023,302.4931,302.4931,219139.0
2023-05-12 10:55:00,307.83,308.18,307.81,308.07,188899.0,302.4832,302.8272,302.4636,302.7191,188899.0
2023-05-12 11:00:00,308.07,308.65,308.02,308.59,194139.0,302.7191,303.289,302.6699,303.23,194139.0
2023-05-12 11:05:00,308.58,308.79,308.4,308.55,154007.0,303.2202,303.4266,303.0433,303.1907,154007.0
2023-05-12 11:10:00,308.55,308.63,307.78,308.01,160431.0,303.1907,303.2693,302.4341,302.6601,160431.0
2023-05-12 11:15:00,308.01,308.03,307.59,307.66,118579.0,302.6601,302.6798,302.2474,302.3162,118579.0
2023-05-12 11:20:00,307.67,307.93,307.46,307.46,85767.0,302.326,302.5815,302.1197,302.1197,85767.0
2023-05-12 11:25:00,307.45,307.56,307.2,307.35,121319.0,302.1098,302.2179,301.8642,302.0116,121319.0
2023-05-12 11:30:00,307.33,307.78,307.31,307.7,164412.0,301.9919,302.4341,301.9723,302.3555,164412.0
2023-05-12 11:35:00,307.72,307.96,307.56,307.86,131718.0,302.3751,302.611,302.2179,302.5127,131718.0
2023-05-12 11:40:00,307.83,308.23,307.75,307.95,122875.0,302.4832,302.8763,302.4046,302.6011,122875.0
2023-05-12 11:45:00,307.95,308.3,307.86,307.9,122916.0,302.6011,302.9451,302.5127,302.552,122916.0
2023-05-12 11:50:00,307.91,308.23,307.88,308.16,112143.0,302.5618,302.8763,302.5324,302.8075,112143.0
2023-05-12 11:55:00,308.18,308.7,308.14,308.55,129016.0,302.8272,303.3381,302.7878,303.1907,129016.0
2023-05-12 12:00:00,308.55,308.6,308.01,308.2,111328.0,303.1907,303.2399,302.6601,302.8468,111328.0
2023-05-12 12:05:00,308.11,308.25,307.79,307.97,101794.0,302.7584,302.8959,302.4439,302.6208,101794.0
2023-05-12 12:10:00,307.95,308.03,307.75,307.82,74619.0,302.6011,302.6798,302.4046,302.4734,74619.0
2023-05-12 12:15:00,307.78,308.03,307.77,307.91,69071.0,302.4341,302.6798,302.4243,302.5618,69071.0
2023-05-12 12:20:00,307.89,307.95,307.62,307.72,76954.0,302.5422,302.6011,302.2769,302.3751,76954.0
2023-05-12 12:25:00,307.72,307.86,307.62,307.62,87187.0,302.3751,302.5127,302.2769,302.2769,87187.0
2023-05-12 12:30:00,307.62,307.79,307.49,307.79,78040.0,302.2769,302.4439,302.1491,302.4439,78040.0
2023-05-12 12:35:00,307.83,307.91,307.43,307.66,62684.0,302.4832,302.5618,302.0902,302.3162,62684.0
2023-05-12 12:40:00,307.67,307.7,307.12,307.31,88417.0,302.326,302.3555,301.7856,301.9723,88417.0
2023-05-12 12:45:00,307.31,307.34,307.03,307.09,104484.0,301.9723,302.0017,301.6971,301.7561,104484.0
2023-05-12 12:50:00,307.06,307.08,306.86,306.94,117422.0,301.7266,301.7463,301.5301,301.6087,117422.0
2023-05-12 12:55:00,306.97,307.25,306.96,307.04,80494.0,301.6382,301.9133,301.6283,301.707,80494.0
2023-05-12 13:00:00,307.02,307.4,306.97,307.34,103130.0,301.6873,302.0607,301.6382,302.0017,103130.0
2023-05-12 13:05:00,307.35,307.55,307.26,307.48,104950.0,302.0116,302.2081,301.9231,302.1393,104950.0
2023-05-12 13:10:00,307.49,307.74,307.48,307.57,100107.0,302.1491,302.3948,302.1393,302.2278,100107.0
2023-05-12 13:15:00,307.57,307.63,307.28,307.3,60698.0,302.2278,302.2867,301.9428,301.9624,60698.0
2023-05-12 13:20:00,307.3,308.32,307.2,308.31,166949.0,301.9624,302.9647,301.8642,302.9549,166949.0
2023-05-12 13:25:00,308.31,308.41,307.83,307.93,135921.0,302.9549,303.0532,302.4832,302.5815,135921.0
2023-05-12 13:30:00,307.95,308.21,307.67,307.77,117456.0,302.6011,302.8566,302.326,302.4243,117456.0
2023-05-12 13:35:00,307.74,307.89,307.65,307.84,71263.0,302.3948,302.5422,302.3064,302.4931,71263.0
2023-05-12 13:40:00,307.85,308.1,307.77,307.95,85936.0,302.5029,302.7485,302.4243,302.6011,85936.0
2023-05-12 13:45:00,307.93,308.02,307.62,307.71,67450.0,302.5815,302.6699,302.2769,302.3653,67450.0
2023-05-12 13:50:00,307.7,307.7,307.3,307.4,97703.0,302.3555,302.3555,301.9624,302.0607,97703.0
2023-05-12 13:55:00,307.38,307.38,307.08,307.16,87745.0,302.0411,302.0411,301.7463,301.8249,87745.0
2023-05-12 14:00:00,307.15,307.31,306.95,307.2,100943.0,301.815,301.9723,301.6185,301.8642,100943.0
2023-05-12 14:05:00,307.23,307.33,307.02,307.22,73615.0,301.8937,301.9919,301.6873,301.8838,73615.0
2023-05-12 14:10:00,307.25,307.39,307.02,307.05,124381.0,301.9133,302.0509,301.6873,301.7168,124381.0
2023-05-12 14:15:00,307.03,307.11,306.88,307.09,76024.0,301.6971,301.7757,301.5497,301.7561,76024.0
2023-05-12 14:20:00,307.07,307.14,306.9,307.08,72558.0,301.7364,301.8052,301.5694,301.7463,72558.0
2023-05-12 14:25:00,307.07,307.31,306.88,307.0,153960.0,301.7364,301.9723,301.5497,301.6677,153960.0
2023-05-12 14:30:00,307.03,307.19,306.6,307.06,256469.0,301.6971,301.8544,301.2746,301.7266,256469.0
2023-05-12 14:35:00,307.07,307.25,306.85,307.23,107999.0,301.7364,301.9133,301.5203,301.8937,107999.0
2023-05-12 14:40:00,307.22,307.35,307.01,307.2,89971.0,301.8838,302.0116,301.6775,301.8642,89971.0
2023-05-12 14:45:00,307.2,307.6,307.2,307.58,127446.0,301.8642,302.2572,301.8642,302.2376,127446.0
2023-05-12 14:50:00,307.57,307.78,307.53,307.68,103935.0,302.2278,302.4341,302.1884,302.3358,103935.0
2023-05-12 14:55:00,307.7,307.82,307.48,307.59,108131.0,302.3555,302.4734,302.1393,302.2474,108131.0
2023-05-12 15:00:00,307.6,308.05,307.43,307.85,143796.0,302.2572,302.6994,302.0902,302.5029,143796.0
2023-05-12 15:05:00,307.84,307.88,307.59,307.79,107931.0,302.4931,302.5324,302.2474,302.4439,107931.0
2023-05-12 15:10:00,307.8,308.0,307.58,307.6,139843.0,302.4538,302.6503,302.2376,302.2572,139843.0
2023-05-12 15:15:00,307.6,307.77,307.44,307.75,101325.0,302.2572,302.4243,302.1,302.4046,101325.0
2023-05-12 15:20:00,307.78,307.96,307.7,307.9,94787.0,302.4341,302.611,302.3555,302.552,94787.0
2023-05-12 15:25:00,307.9,307.98,307.74,307.89,88991.0,302.552,302.6306,302.3948,302.5422,88991.0
2023-05-12 15:30:00,307.9,308.31,307.9,308.26,167233.0,302.552,302.9549,302.552,302.9058,167233.0
2023-05-12 15:35:00,308.23,308.42,307.96,308.29,160494.0,302.8763,303.063,302.611,302.9352,160494.0
2023-05-12 15:40:00,308.3,308.4,308.24,308.28,108683.0,302.9451,303.0433,302.8861,302.9254,108683.0
2023-05-12 15:45:00,308.28,308.74,308.24,308.54,241193.0,302.9254,303.3774,302.8861,303.1809,241193.0
2023-05-12 15:50:00,308.54,309.23,308.38,308.97,310107.0,303.1809,303.8589,303.0237,303.6034,310107.0
2023-05-12 15:55:00,308.93,309.02,308.66,309.02,513302.0,303.5641,303.6526,303.2988,303.6526,513302.0
2023-05-15 09:30:00,309.18,309.28,307.7,307.73,773164.0,303.8098,303.908,302.3555,302.385,773164.0
2023-05-15 09:35:00,307.75,308.98,307.64,307.98,324415.0,302.4046,303.6133,302.2965,302.6306,324415.0
2023-05-15 09:40:00,307.98,309.27,307.87,308.95,326490.0,302.6306,303.8982,302.5225,303.5838,326490.0
2023-05-15 09:45:00,308.95,309.59,308.68,308.77,238354.0,303.5838,304.2127,303.3185,303.4069,238354.0
2023-05-15 09:50:00,308.75,308.85,308.13,308.57,188701.0,303.3873,303.4855,302.778,303.2104,188701.0
2023-05-15 09:55:00,308.6,309.2,308.6,308.79,157962.0,303.2399,303.8294,303.2399,303.4266,157962.0
2023-05-15 10:00:00,308.83,309.32,308.6,309.31,190249.0,303.4659,303.9474,303.2399,303.9375,190249.0
2023-05-15 10:05:00,309.29,309.38,308.1,308.15,153844.0,303.9179,304.0063,302.7485,302.7977,153844.0
2023-05-15 10:10:00,308.18,308.27,307.9,308.16,188844.0,302.8272,302.9156,302.552,302.8075,188844.0
2023-05-15 10:15:00,308.14,308.5,307.92,308.43,141105.0,302.7878,303.1416,302.5717,303.0728,141105.0
2023-05-15 10:20:00,308.41,308.65,308.12,308.38,77248.0,303.0532,303.289,302.7682,303.0237,77248.0
2023-05-15 10:25:00,308.37,308.41,307.65,307.68,194319.0,303.0139,303.0532,302.3064,302.3358,194319.0
2023-05-15 10:30:00,307.66,308.8,307.59,308.78,192523.0,302.3162,303.4364,302.2474,303.4167,192523.0
2023-05-15 10:35:00,308.8,309.49,308.79,309.08,239234.0,303.4364,304.1144,303.4266,303.7115,239234.0
2023-05-15 10:40:00,309.06,309.43,309.0,309.34,133417.0,303.6919,304.0554,303.6329,303.967,133417.0
2023-05-15 10:45:00,309.33,309.88,309.31,309.59,201390.0,303.9572,304.4976,303.9375,304.2127,201390.0
2023-05-15 10:50:00,309.6,309.91,309.51,309.63,132356.0,304.2225,304.5271,304.1341,304.252,132356.0
2023-05-15 10:55:00,309.64,309.65,309.03,309.18,188322.0,304.2618,304.2716,303.6624,303.8098,188322.0
2023-05-15 11:00:00,309.19,309.67,309.08,309.08,123393.0,303.8196,304.2913,303.7115,303.7115,123393.0
2023-05-15 11:05:00,309.1,309.15,308.78,308.91,166362.0,303.7312,303.7803,303.4167,303.5445,166362.0
2023-05-15 11:10:00,308.9,309.49,308.88,309.49,142660.0,303.5346,304.1144,303.515,304.1144,142660.0
2023-05-15 11:15:00,309.45,309.62,309.38,309.46,94122.0,304.0751,304.2421,304.0063,304.0849,94122.0
2023-05-15 11:20:00,309.46,309.89,309.46,309.74,107663.0,304.0849,304.5075,304.0849,304.3601,107663.0
2023-05-15 11:25:00,309.77,309.81,309.49,309.58,77604.0,304.3895,304.4288,304.1144,304.2028,77604.0
2023-05-15 11:30:00,309.57,309.57,309.26,309.4,70443.0,304.193,304.193,303.8884,304.026,70443.0
2023-05-15 11:35:00,309.41,309.64,309.34,309.53,78755.0,304.0358,304.2618,303.967,304.1537,78755.0
2023-05-15 11:40:00,309.51,309.53,309.25,309.36,69024.0,304.1341,304.1537,303.8786,303.9867,69024.0
2023-05-15 11:45:00,309.37,309.5,309.19,309.45,80171.0,303.9965,304.1242,303.8196,304.0751,80171.0
2023-05-15 11:50:00,309.44,309.72,309.21,309.35,106939.0,304.0653,304.3404,303.8393,303.9768,106939.0
2023-05-15 11:55:00,309.35,309.8,309.35,309.78,48486.0,303.9768,304.419,303.9768,304.3994,48486.0
2023-05-15 12:00:00,309.8,309.84,309.38,309.56,63728.0,304.419,304.4583,304.0063,304.1832,63728.0
2023-05-15 12:05:00,309.56,309.56,309.29,309.41,67137.0,304.1832,304.1832,303.9179,304.0358,67137.0
2023-05-15 12:10:00,309.39,309.49,309.23,309.23,68586.0,304.0161,304.1144,303.8589,303.8589,68586.0
2023-05-15 12:15:00,309.24,309.38,309.19,309.38,66755.0,303.8687,304.0063,303.8196,304.0063,66755.0
2023-05-15 12:20:00,309.39,309.41,308.9,309.06,66800.0,304.0161,304.0358,303.5346,303.6919,66800.0
2023-05-15 12:25:00,309.04,309.28,308.94,309.13,55590.0,303.6722,303.908,303.574,303.7607,55590.0
2023-05-15 12:30:00,309.12,309.19,308.47,308.72,151924.0,303.7508,303.8196,303.1121,303.3578,151924.0
2023-05-15 12:35:00,308.73,308.88,308.67,308.77,89182.0,303.3676,303.515,303.3086,303.4069,89182.0
2023-05-15 12:40:00,308.78,308.81,308.71,308.76,48354.0,303.4167,303.4462,303.3479,303.3971,48354.0
2023-05-15 12:45:00,308.75,308.88,308.54,308.73,81833.0,303.3873,303.515,303.1809,303.3676,81833.0
2023-05-15 12:50:00,308.74,308.81,308.62,308.65,73758.0,303.3774,303.4462,303.2595,303.289,73758.0
2023-05-15 12:55:00,308.64,309.03,308.6,308.96,83407.0,303.2792,303.6624,303.2399,303.5936,83407.0
2023-05-15 13:00:00,308.97,309.02,308.72,308.89,98240.0,303.6034,303.6526,303.3578,303.5248,98240.0
2023-05-15 13:05:00,308.87,309.32,308.83,309.31,76270.0,303.5052,303.9474,303.4659,303.9375,76270.0
2023-05-15 13:10:00,309.32,309.73,309.32,309.54,107860.0,303.9474,304.3502,303.9474,304.1635,107860.0
2023-05-15 13:15:00,309.51,309.58,309.41,309.41,90714.0,304.1341,304.2028,304.0358,304.0358,90714.0
2023-05-15 13:20:00,309.42,309.43,309.21,309.29,64077.0,304.0456,304.0554,303.8393,303.9179,64077.0
2023-05-15 13:25:00,309.31,309.4,308.89,309.02,91210.0,303.9375,304.026,303.5248,303.6526,91210.0
2023-05-15 13:30:00,309.01,309.18,308.66,309.03,86738.0,303.6427,303.8098,303.2988,303.6624,86738.0
2023-05-15 13:35:00,309.02,309.02,308.76,308.88,67162.0,303.6526,303.6526,303.3971,303.515,67162.0
2023-05-15 13:40:00,308.89,308.93,308.38,308.6,121054.0,303.5248,303.5641,303.0237,303.2399,121054.0
2023-05-15 13:45:00,308.59,308.6,308.39,308.5,60222.0,303.23,303.2399,303.0335,303.1416,60222.0
2023-05-15 13:50:00,308.52,308.79,308.37,308.79,75672.0,303.1612,303.4266,303.0139,303.4266,75672.0
2023-05-15 13:55:00,308.78,308.98,308.69,308.94,60751.0,303.4167,303.6133,303.3283,303.574,60751.0
2023-05-15 14:00:00,308.96,309.15,308.93,308.98,73728.0,303.5936,303.7803,303.5641,303.6133,73728.0
2023-05-15 14:05:00,308.98,309.22,308.87,309.13,92845.0,303.6133,303.8491,303.5052,303.7607,92845.0
2023-05-15 14:10:00,309.14,309.35,309.03,309.25,63026.0,303.7705,303.9768,303.6624,303.8786,63026.0
2023-05-15 14:15:00,309.26,309.29,308.99,309.16,85927.0,303.8884,303.9179,303.6231,303.7901,85927.0
2023-05-15 14:20:00,309.16,309.2,309.05,309.06,58318.0,303.7901,303.8294,303.682,303.6919,58318.0
2023-05-15 14:25:00,309.08,309.12,308.89,308.96,88632.0,303.7115,303.7508,303.5248,303.5936,88632.0
2023-05-15 14:30:00,308.97,309.01,308.69,308.82,84282.0,303.6034,303.6427,303.3283,303.456,84282.0
2023-05-15 14:35:00,308.8,308.94,308.75,308.86,57605.0,303.4364,303.574,303.3873,303.4953,57605.0
2023-05-15 14:40:00,308.87,309.19,308.85,309.18,94526.0,303.5052,303.8196,303.4855,303.8098,94526.0
2023-05-15 14:45:00,309.16,309.32,309.07,309.16,63137.0,303.7901,303.9474,303.7017,303.7901,63137.0
2023-05-15 14:50:00,309.17,309.18,308.83,308.94,53154.0,303.8,303.8098,303.4659,303.574,53154.0
2023-05-15 14:55:00,308.95,309.18,308.87,309.03,95038.0,303.5838,303.8098,303.5052,303.6624,95038.0
2023-05-15 15:00:00,308.97,309.21,308.91,308.94,77110.0,303.6034,303.8393,303.5445,303.574,77110.0
2023-05-15 15:05:00,308.92,309.24,308.88,309.18,60362.0,303.5543,303.8687,303.515,303.8098,60362.0
2023-05-15 15:10:00,309.16,309.55,309.15,309.25,152333.0,303.7901,304.1734,303.7803,303.8786,152333.0
2023-05-15 15:15:00,309.24,309.34,309.1,309.34,75448.0,303.8687,303.967,303.7312,303.967,75448.0
2023-05-15 15:20:00,309.37,309.51,309.21,309.46,92650.0,303.9965,304.1341,303.8393,304.0849,92650.0
2023-05-15 15:25:00,309.46,309.49,309.36,309.39,93486.0,304.0849,304.1144,303.9867,304.0161,93486.0
2023-05-15 15:30:00,309.39,309.6,309.24,309.45,146807.0,304.0161,304.2225,303.8687,304.0751,146807.0
2023-05-15 15:35:00,309.45,309.46,309.23,309.3,101904.0,304.0751,304.0849,303.8589,303.9277,101904.0
2023-05-15 15:40:00,309.31,309.41,308.98,309.03,102374.0,303.9375,304.0358,303.6133,303.6624,102374.0
2023-05-15 15:45:00,309.01,309.24,309.0,309.2,118644.0,303.6427,303.8687,303.6329,303.8294,118644.0
2023-05-15 15:50:00,309.2,309.48,309.13,309.15,201073.0,303.8294,304.1046,303.7607,303.7803,201073.0
2023-05-15 15:55:00,309.14,309.51,308.98,309.51,546125.0,303.7705,304.1341,303.6133,304.1341,546125.0
2023-05-16 09:30:00,309.83,312.71,309.83,312.68,1304170.0,304.4485,307.2785,304.4485,307.249,1304170.0
2023-05-16 09:35:00,312.65,312.79,312.02,312.06,556749.0,307.2195,307.3571,306.6005,306.6398,556749.0
2023-05-16 09:40:00,312.06,312.65,311.8,312.48,423026.0,306.6398,307.2195,306.3843,307.0525,423026.0
2023-05-16 09:45:00,312.5,313.71,312.43,313.25,637112.0,307.0721,308.2611,307.0033,307.8091,637112.0
2023-05-16 09:50:00,313.22,313.31,312.31,313.09,469496.0,307.7796,307.8681,306.8854,307.6519,469496.0
2023-05-16 09:55:00,313.11,313.11,312.1,312.15,230648.0,307.6715,307.6715,306.6791,306.7282,230648.0
2023-05-16 10:00:00,312.18,312.34,311.4,311.75,315561.0,306.7577,306.9149,305.9912,306.3351,315561.0
2023-05-16 10:05:00,311.75,312.07,311.45,311.67,235981.0,306.3351,306.6496,306.0404,306.2565,235981.0
2023-05-16 10:10:00,311.68,311.72,311.1,311.47,300537.0,306.2664,306.3057,305.6964,306.06,300537.0
2023-05-16 10:15:00,311.42,312.25,311.36,312.08,272626.0,306.0109,306.8265,305.9519,306.6594,272626.0
2023-05-16 10:20:00,312.08,312.61,312.05,312.41,214497.0,306.6594,307.1802,306.6299,306.9837,214497.0
2023-05-16 10:25:00,312.41,312.64,312.02,312.26,189348.0,306.9837,307.2097,306.6005,306.8363,189348.0
2023-05-16 10:30:00,312.28,312.39,311.69,312.02,187538.0,306.8559,306.964,306.2762,306.6005,187538.0
2023-05-16 10:35:00,312.01,312.3,311.99,312.04,103447.0,306.5906,306.8756,306.571,306.6201,103447.0
2023-05-16 10:40:00,312.04,312.45,312.0,312.4,128149.0,306.6201,307.023,306.5808,306.9739,128149.0
2023-05-16 10:45:00,312.38,312.47,312.02,312.11,124796.0,306.9542,307.0426,306.6005,306.6889,124796.0
2023-05-16 10:50:00,312.09,312.36,311.96,312.34,131486.0,306.6692,306.9346,306.5415,306.9149,131486.0
2023-05-16 10:55:00,312.37,313.24,312.32,312.8,308842.0,306.9444,307.7993,306.8952,307.3669,308842.0
2023-05-16 11:00:00,312.78,313.2,312.62,313.12,198591.0,307.3473,307.76,307.19,307.6814,198591.0
2023-05-16 11:05:00,313.13,313.57,312.83,313.26,284004.0,307.6912,308.1235,307.3964,307.8189,284004.0
2023-05-16 11:10:00,313.28,313.31,312.6,312.66,217251.0,307.8386,307.8681,307.1704,307.2293,217251.0
2023-05-16 11:15:00,312.66,312.8,312.22,312.8,182094.0,307.2293,307.3669,306.797,307.3669,182094.0
2023-05-16 11:20:00,312.78,313.35,312.78,313.16,248470.0,307.3473,307.9074,307.3473,307.7207,248470.0
2023-05-16 11:25:00,313.12,313.48,313.0,313.45,139808.0,307.6814,308.0351,307.5634,308.0056,139808.0
2023-05-16 11:30:00,313.47,313.5,312.69,312.71,137503.0,308.0253,308.0548,307.2588,307.2785,137503.0
2023-05-16 11:35:00,312.72,312.89,312.46,312.68,134655.0,307.2883,307.4553,307.0328,307.249,134655.0
2023-05-16 11:40:00,312.69,312.86,312.5,312.81,138153.0,307.2588,307.4259,307.0721,307.3767,138153.0
2023-05-16 11:45:00,312.77,313.3,312.75,313.3,132130.0,307.3374,307.8582,307.3178,307.8582,132130.0
2023-05-16 11:50:00,313.31,313.63,313.19,313.5,146542.0,307.8681,308.1825,307.7501,308.0548,146542.0
2023-05-16 11:55:00,313.5,313.68,313.41,313.54,212210.0,308.0548,308.2316,307.9663,308.0941,212210.0
2023-05-16 12:00:00,313.54,313.55,313.34,313.38,205698.0,308.0941,308.1039,307.8975,307.9368,205698.0
2023-05-16 12:05:00,313.38,313.54,313.32,313.44,172229.0,307.9368,308.0941,307.8779,307.9958,172229.0
2023-05-16 12:10:00,313.45,313.6,313.2,313.35,139254.0,308.0056,308.153,307.76,307.9074,139254.0
2023-05-16 12:15:00,313.37,313.41,313.01,313.01,110317.0,307.927,307.9663,307.5733,307.5733,110317.0
2023-05-16 12:20:00,313.02,313.32,312.97,313.18,89741.0,307.5831,307.8779,307.534,307.7403,89741.0
2023-05-16 12:25:00,313.19,313.41,312.98,313.16,122178.0,307.7501,307.9663,307.5438,307.7207,122178.0
2023-05-16 12:30:00,313.16,313.32,312.81,313.0,72179.0,307.7207,307.8779,307.3767,307.5634,72179.0
2023-05-16 12:35:00,313.0,313.38,312.99,313.35,105211.0,307.5634,307.9368,307.5536,307.9074,105211.0
2023-05-16 12:40:00,313.36,313.46,313.01,313.18,105887.0,307.9172,308.0154,307.5733,307.7403,105887.0
2023-05-16 12:45:00,313.17,313.23,312.75,312.95,94802.0,307.7305,307.7894,307.3178,307.5143,94802.0
2023-05-16 12:50:00,312.96,313.06,312.81,312.89,82898.0,307.5241,307.6224,307.3767,307.4553,82898.0
2023-05-16 12:55:00,312.9,313.11,312.66,312.9,124862.0,307.4652,307.6715,307.2293,307.4652,124862.0
2023-05-16 13:00:00,312.94,312.99,312.77,312.96,99071.0,307.5045,307.5536,307.3374,307.5241,99071.0
2023-05-16 13:05:00,313.0,313.15,312.68,313.07,106206.0,307.5634,307.7108,307.249,307.6322,106206.0
2023-05-16 13:10:00,313.04,313.05,312.86,313.0,71997.0,307.6027,307.6126,307.4259,307.5634,71997.0
2023-05-16 13:15:00,312.98,313.07,312.82,312.9,128288.0,307.5438,307.6322,307.3866,307.4652,128288.0
2023-05-16 13:20:00,312.9,313.01,312.73,312.93,129903.0,307.4652,307.5733,307.2981,307.4947,129903.0
2023-05-16 13:25:00,312.91,313.04,312.67,312.76,99075.0,307.475,307.6027,307.2392,307.3276,99075.0
2023-05-16 13:30:00,312.75,313.1,312.7,313.1,92580.0,307.3178,307.6617,307.2686,307.6617,92580.0
2023-05-16 13:35:00,313.09,313.21,312.82,312.93,100896.0,307.6519,307.7698,307.3866,307.4947,100896.0
2023-05-16 13:40:00,312.93,313.16,312.85,313.0,90542.0,307.4947,307.7207,307.416,307.5634,90542.0
2023-05-16 13:45:00,313.0,313.08,312.82,313.03,105172.0,307.5634,307.642,307.3866,307.5929,105172.0
2023-05-16 13:50:00,313.01,313.14,312.94,313.1,96003.0,307.5733,307.701,307.5045,307.6617,96003.0
2023-05-16 13:55:00,313.1,313.38,313.06,313.37,114025.0,307.6617,307.9368,307.6224,307.927,114025.0
2023-05-16 14:00:00,313.39,313.43,312.91,312.93,130546.0,307.9467,307.986,307.475,307.4947,130546.0
2023-05-16 14:05:00,312.92,313.21,312.82,312.9,183621.0,307.4848,307.7698,307.3866,307.4652,183621.0
2023-05-16 14:10:00,312.89,313.05,312.53,313.02,154802.0,307.4553,307.6126,307.1016,307.5831,154802.0
2023-05-16 14:15:00,313.0,313.0,312.7,312.89,160831.0,307.5634,307.5634,307.2686,307.4553,160831.0
2023-05-16 14:20:00,312.91,312.95,312.7,312.81,87702.0,307.475,307.5143,307.2686,307.3767,87702.0
2023-05-16 14:25:00,312.8,312.93,312.64,312.82,94245.0,307.3669,307.4947,307.2097,307.3866,94245.0
2023-05-16 14:30:00,312.81,312.89,312.25,312.41,206814.0,307.3767,307.4553,306.8265,306.9837,206814.0
2023-05-16 14:35:00,312.41,312.67,312.24,312.67,116223.0,306.9837,307.2392,306.8166,307.2392,116223.0
2023-05-16 14:40:00,312.67,312.79,312.53,312.59,148719.0,307.2392,307.3571,307.1016,307.1606,148719.0
2023-05-16 14:45:00,312.58,312.72,312.52,312.63,136654.0,307.1507,307.2883,307.0918,307.1999,136654.0
2023-05-16 14:50:00,312.62,312.9,312.52,312.89,201297.0,307.19,307.4652,307.0918,307.4553,201297.0
2023-05-16 14:55:00,312.91,312.94,312.65,312.74,112757.0,307.475,307.5045,307.2195,307.308,112757.0
2023-05-16 15:00:00,312.73,313.04,312.67,313.01,140795.0,307.2981,307.6027,307.2392,307.5733,140795.0
2023-05-16 15:05:00,313.02,313.08,312.82,312.92,187364.0,307.5831,307.642,307.3866,307.4848,187364.0
2023-05-16 15:10:00,312.92,313.19,312.91,313.0,220316.0,307.4848,307.7501,307.475,307.5634,220316.0
2023-05-16 15:15:00,312.99,313.07,312.75,312.87,136462.0,307.5536,307.6322,307.3178,307.4357,136462.0
2023-05-16 15:20:00,312.85,313.08,312.51,313.04,236734.0,307.416,307.642,307.0819,307.6027,236734.0
2023-05-16 15:25:00,313.04,313.46,313.01,313.32,199203.0,307.6027,308.0154,307.5733,307.8779,199203.0
2023-05-16 15:30:00,313.31,313.41,313.22,313.29,127833.0,307.8681,307.9663,307.7796,307.8484,127833.0
2023-05-16 15:35:00,313.29,313.34,313.15,313.3,122327.0,307.8484,307.8975,307.7108,307.8582,122327.0
2023-05-16 15:40:00,313.3,313.34,313.12,313.12,127652.0,307.8582,307.8975,307.6814,307.6814,127652.0
2023-05-16 15:45:00,313.11,313.11,312.54,312.65,280172.0,307.6715,307.6715,307.1114,307.2195,280172.0
2023-05-16 15:50:00,312.64,312.72,311.81,311.86,453784.0,307.2097,307.2883,306.3941,306.4432,453784.0
2023-05-16 15:55:00,311.89,312.18,311.72,311.76,745067.0,306.4727,306.7577,306.3057,306.345,745067.0
2023-05-17 09:30:00,312.29,312.9,312.05,312.62,707211.0,307.5303,308.131,307.294,307.8553,707211.0
2023-05-17 09:35:00,312.62,313.11,312.52,312.81,329067.0,307.8553,308.3378,307.7568,308.0424,329067.0
2023-05-17 09:40:00,312.84,312.98,312.45,312.7,260059.0,308.0719,308.2098,307.6879,307.9341,260059.0
2023-05-17 09:45:00,312.74,312.74,312.01,312.23,325494.0,307.9735,307.9735,307.2546,307.4712,325494.0
2023-05-17 09:50:00,312.23,312.34,311.43,312.03,304333.0,307.4712,307.5796,306.6834,307.2743,304333.0
2023-05-17 09:55:00,312.03,312.21,311.6,311.75,193705.0,307.2743,307.4515,306.8508,306.9985,193705.0
2023-05-17 10:00:00,311.68,311.87,311.53,311.65,177065.0,306.9296,307.1167,306.7819,306.9001,177065.0
2023-05-17 10:05:00,311.64,311.77,311.07,311.18,227004.0,306.8902,307.0182,306.3289,306.4372,227004.0
2023-05-17 10:10:00,311.21,311.57,311.14,311.43,229044.0,306.4668,306.8213,306.3978,306.6834,229044.0
2023-05-17 10:15:00,311.43,311.72,311.4,311.44,181173.0,306.6834,306.969,306.6539,306.6933,181173.0
2023-05-17 10:20:00,311.44,311.66,311.29,311.4,139294.0,306.6933,306.9099,306.5456,306.6539,139294.0
2023-05-17 10:25:00,311.4,311.5,311.21,311.23,125465.0,306.6539,306.7524,306.4668,306.4865,125465.0
2023-05-17 10:30:00,311.23,311.7,311.1,311.61,139970.0,306.4865,306.9493,306.3585,306.8607,139970.0
2023-05-17 10:35:00,311.61,311.92,311.45,311.87,118284.0,306.8607,307.166,306.7031,307.1167,118284.0
2023-05-17 10:40:00,311.87,312.0,311.68,311.74,121664.0,307.1167,307.2447,306.9296,306.9887,121664.0
2023-05-17 10:45:00,311.74,312.0,311.71,311.89,125623.0,306.9887,307.2447,306.9592,307.1364,125623.0
2023-05-17 10:50:00,311.87,311.92,311.53,311.57,106120.0,307.1167,307.166,306.7819,306.8213,106120.0
2023-05-17 10:55:00,311.54,311.9,311.42,311.8,136571.0,306.7917,307.1463,306.6736,307.0478,136571.0
2023-05-17 11:00:00,311.81,312.13,311.78,312.05,164437.0,307.0576,307.3728,307.0281,307.294,164437.0
2023-05-17 11:05:00,312.03,312.11,311.73,311.83,165362.0,307.2743,307.3531,306.9789,307.0773,165362.0
2023-05-17 11:10:00,311.85,311.87,311.5,311.63,103843.0,307.097,307.1167,306.7524,306.8804,103843.0
2023-05-17 11:15:00,311.67,312.11,311.37,311.62,221252.0,306.9198,307.3531,306.6243,306.8705,221252.0
2023-05-17 11:20:00,311.64,311.64,310.74,311.06,328063.0,306.8902,306.8902,306.0039,306.3191,328063.0
2023-05-17 11:25:00,311.06,311.55,310.98,311.5,146914.0,306.3191,306.8016,306.2403,306.7524,146914.0
2023-05-17 11:30:00,311.52,311.73,311.41,311.63,118044.0,306.7721,306.9789,306.6637,306.8804,118044.0
2023-05-17 11:35:00,311.67,311.8,311.59,311.65,70231.0,306.9198,307.0478,306.841,306.9001,70231.0
2023-05-17 11:40:00,311.65,312.06,311.65,311.98,142687.0,306.9001,307.3038,306.9001,307.225,142687.0
2023-05-17 11:45:00,311.99,312.18,311.82,311.87,142789.0,307.2349,307.422,307.0675,307.1167,142789.0
2023-05-17 11:50:00,311.89,312.16,311.79,311.94,74667.0,307.1364,307.4023,307.0379,307.1857,74667.0
2023-05-17 11:55:00,311.93,312.35,311.92,312.31,121532.0,307.1758,307.5894,307.166,307.55,121532.0
2023-05-17 12:00:00,312.29,312.39,312.11,312.19,67668.0,307.5303,307.6288,307.3531,307.4318,67668.0
2023-05-17 12:05:00,312.17,312.52,312.1,312.13,94772.0,307.4121,307.7568,307.3432,307.3728,94772.0
2023-05-17 12:10:00,312.11,312.2,311.87,311.97,68524.0,307.3531,307.4417,307.1167,307.2152,68524.0
2023-05-17 12:15:00,311.95,312.17,311.87,312.17,79543.0,307.1955,307.4121,307.1167,307.4121,79543.0
2023-05-17 12:20:00,312.19,312.36,312.16,312.22,69995.0,307.4318,307.5993,307.4023,307.4614,69995.0
2023-05-17 12:25:00,312.2,312.45,312.14,312.41,78638.0,307.4417,307.6879,307.3826,307.6485,78638.0
2023-05-17 12:30:00,312.44,312.57,312.36,312.46,111159.0,307.678,307.806,307.5993,307.6977,111159.0
2023-05-17 12:35:00,312.46,312.7,312.33,312.67,83574.0,307.6977,307.9341,307.5697,307.9045,83574.0
2023-05-17 12:40:00,312.66,313.05,312.65,313.01,175848.0,307.8947,308.2787,307.8848,308.2393,175848.0
2023-05-17 12:45:00,313.01,313.1,312.79,313.06,131263.0,308.2393,308.328,308.0227,308.2886,131263.0
2023-05-17 12:50:00,313.06,313.09,312.78,313.02,119670.0,308.2886,308.3181,308.0128,308.2492,119670.0
2023-05-17 12:55:00,313.02,313.14,312.8,312.94,114549.0,308.2492,308.3674,308.0325,308.1704,114549.0
2023-05-17 13:00:00,312.99,313.29,312.99,313.21,125265.0,308.2196,308.5151,308.2196,308.4363,125265.0
2023-05-17 13:05:00,313.28,313.55,313.21,313.44,139752.0,308.5052,308.7711,308.4363,308.6628,139752.0
2023-05-17 13:10:00,313.44,313.48,313.11,313.25,129295.0,308.6628,308.7022,308.3378,308.4757,129295.0
2023-05-17 13:15:00,313.26,313.26,313.01,313.25,108473.0,308.4855,308.4855,308.2393,308.4757,108473.0
2023-05-17 13:20:00,313.25,313.62,313.17,313.53,133332.0,308.4757,308.84,308.3969,308.7514,133332.0
2023-05-17 13:25:00,313.57,313.8,313.48,313.7,108386.0,308.7908,309.0173,308.7022,308.9188,108386.0
2023-05-17 13:30:00,313.71,313.91,313.67,313.91,129084.0,308.9287,309.1256,308.8893,309.1256,129084.0
2023-05-17 13:35:00,313.89,313.95,313.68,313.8,126382.0,309.1059,309.165,308.8991,309.0173,126382.0
2023-05-17 13:40:00,313.78,313.97,313.72,313.87,113162.0,308.9976,309.1847,308.9385,309.0862,113162.0
2023-05-17 13:45:00,313.85,313.99,313.8,313.94,102024.0,309.0665,309.2044,309.0173,309.1552,102024.0
2023-05-17 13:50:00,313.95,314.06,313.74,313.82,167677.0,309.165,309.2733,308.9582,309.037,167677.0
2023-05-17 13:55:00,313.84,314.0,313.7,313.96,80304.0,309.0567,309.2143,308.9188,309.1749,80304.0
2023-05-17 14:00:00,313.97,313.98,313.84,313.87,67701.0,309.1847,309.1946,309.0567,309.0862,67701.0
2023-05-17 14:05:00,313.87,313.87,313.34,313.45,100441.0,309.0862,309.0862,308.5643,308.6726,100441.0
2023-05-17 14:10:00,313.45,313.82,313.39,313.69,141564.0,308.6726,309.037,308.6136,308.909,141564.0
2023-05-17 14:15:00,313.68,313.85,313.57,313.77,106290.0,308.8991,309.0665,308.7908,308.9878,106290.0
2023-05-17 14:20:00,313.79,313.95,313.75,313.95,52734.0,309.0075,309.165,308.9681,309.165,52734.0
2023-05-17 14:25:00,313.94,313.96,313.76,313.83,103220.0,309.1552,309.1749,308.9779,309.0468,103220.0
2023-05-17 14:30:00,313.84,313.97,313.49,313.59,109146.0,309.0567,309.1847,308.712,308.8105,109146.0
2023-05-17 14:35:00,313.58,313.85,313.58,313.67,66045.0,308.8007,309.0665,308.8007,308.8893,66045.0
2023-05-17 14:40:00,313.69,313.75,313.37,313.45,94842.0,308.909,308.9681,308.5939,308.6726,94842.0
2023-05-17 14:45:00,313.43,313.76,313.27,313.74,113133.0,308.6529,308.9779,308.4954,308.9582,113133.0
2023-05-17 14:50:00,313.75,313.76,313.28,313.38,81875.0,308.9681,308.9779,308.5052,308.6037,81875.0
2023-05-17 14:55:00,313.38,313.45,313.13,313.23,102131.0,308.6037,308.6726,308.3575,308.456,102131.0
2023-05-17 15:00:00,313.23,313.67,313.06,313.67,127990.0,308.456,308.8893,308.2886,308.8893,127990.0
2023-05-17 15:05:00,313.67,313.92,313.66,313.8,137325.0,308.8893,309.1355,308.8794,309.0173,137325.0
2023-05-17 15:10:00,313.8,313.98,313.67,313.69,96729.0,309.0173,309.1946,308.8893,308.909,96729.0
2023-05-17 15:15:00,313.7,314.04,313.65,313.82,175933.0,308.9188,309.2536,308.8696,309.037,175933.0
2023-05-17 15:20:00,313.81,313.85,313.43,313.61,121209.0,309.0272,309.0665,308.6529,308.8302,121209.0
2023-05-17 15:25:00,313.63,313.74,313.38,313.69,128051.0,308.8499,308.9582,308.6037,308.909,128051.0
2023-05-17 15:30:00,313.7,313.82,313.49,313.62,130904.0,308.9188,309.037,308.712,308.84,130904.0
2023-05-17 15:35:00,313.62,313.67,313.39,313.51,174281.0,308.84,308.8893,308.6136,308.7317,174281.0
2023-05-17 15:40:00,313.51,313.67,313.33,313.47,206868.0,308.7317,308.8893,308.5545,308.6923,206868.0
2023-05-17 15:45:00,313.47,314.41,313.4,314.32,303682.0,308.6923,309.618,308.6234,309.5294,303682.0
2023-05-17 15:50:00,314.32,314.43,313.88,314.19,412584.0,309.5294,309.6377,309.0961,309.4014,412584.0
2023-05-17 15:55:00,314.17,314.33,313.69,314.0,724013.0,309.3817,309.5392,308.909,309.2143,724013.0
2023-05-18 09:30:00,314.53,314.74,314.21,314.21,499804.0,309.7362,309.943,309.4211,309.4211,499804.0
2023-05-18 09:35:00,314.19,314.4,313.72,314.27,328482.0,309.4014,309.6082,308.9385,309.4801,328482.0
2023-05-18 09:40:00,314.24,314.63,313.76,314.51,257272.0,309.4506,309.8347,308.9779,309.7165,257272.0
2023-05-18 09:45:00,314.5,315.66,314.44,315.55,537093.0,309.7066,310.849,309.6475,310.7406,537093.0
2023-05-18 09:50:00,315.53,315.87,315.07,315.12,319789.0,310.7209,311.0558,310.2679,310.3172,319789.0
2023-05-18 09:55:00,315.1,315.73,315.04,315.34,218149.0,310.2975,310.9179,310.2384,310.5338,218149.0
2023-05-18 10:00:00,315.34,315.49,314.53,314.79,217608.0,310.5338,310.6815,309.7362,309.9922,217608.0
2023-05-18 10:05:00,314.78,315.41,314.74,315.1,162118.0,309.9824,310.6028,309.943,310.2975,162118.0
2023-05-18 10:10:00,315.11,315.48,315.0,315.12,195815.0,310.3073,310.6717,310.199,310.3172,195815.0
2023-05-18 10:15:00,315.14,315.77,315.01,315.71,267102.0,310.3369,310.9573,310.2089,310.8982,267102.0
2023-05-18 10:20:00,315.72,316.34,315.71,316.11,360662.0,310.908,311.5186,310.8982,311.2921,360662.0
2023-05-18 10:25:00,316.12,316.54,315.99,316.24,302901.0,311.3019,311.7155,311.1739,311.4201,302901.0
2023-05-18 10:30:00,316.25,316.77,316.25,316.65,241785.0,311.43,311.942,311.43,311.8239,241785.0
2023-05-18 10:35:00,316.66,316.67,316.31,316.65,183457.0,311.8337,311.8436,311.489,311.8239,183457.0
2023-05-18 10:40:00,316.63,316.75,315.87,315.95,198165.0,311.8042,311.9223,311.0558,311.1345,198165.0
2023-05-18 10:45:00,315.94,316.42,315.82,316.37,214951.0,311.1247,311.5974,311.0065,311.5481,214951.0
2023-05-18 10:50:00,316.34,316.53,315.76,316.11,199362.0,311.5186,311.7057,310.9474,311.2921,199362.0
2023-05-18 10:55:00,316.11,316.24,315.76,315.96,142347.0,311.2921,311.4201,310.9474,311.1444,142347.0
2023-05-18 11:00:00,315.92,317.26,315.86,317.22,365280.0,311.105,312.4246,311.0459,312.3852,365280.0
2023-05-18 11:05:00,317.26,317.49,317.17,317.42,158333.0,312.4246,312.6511,312.3359,312.5821,158333.0
2023-05-18 11:10:00,317.42,317.61,317.25,317.32,180195.0,312.5821,312.7692,312.4147,312.4837,180195.0
2023-05-18 11:15:00,317.31,317.32,316.68,316.79,188604.0,312.4738,312.4837,311.8534,311.9617,188604.0
2023-05-18 11:20:00,316.79,317.23,316.79,317.23,151372.0,311.9617,312.395,311.9617,312.395,151372.0
2023-05-18 11:25:00,317.22,317.46,317.01,317.37,140417.0,312.3852,312.6215,312.1784,312.5329,140417.0
2023-05-18 11:30:00,317.39,317.46,316.89,317.0,169542.0,312.5526,312.6215,312.0602,312.1685,169542.0
2023-05-18 11:35:00,317.0,317.32,316.86,317.08,187726.0,312.1685,312.4837,312.0307,312.2473,187726.0
2023-05-18 11:40:00,317.08,317.48,317.02,317.3,88127.0,312.2473,312.6412,312.1882,312.464,88127.0
2023-05-18 11:45:00,317.35,318.0,317.35,317.72,234282.0,312.5132,313.1533,312.5132,312.8776,234282.0
2023-05-18 11:50:00,317.75,317.9,317.53,317.58,124718.0,312.9071,313.0548,312.6905,312.7397,124718.0
2023-05-18 11:55:00,317.59,317.72,316.79,317.0,208208.0,312.7495,312.8776,311.9617,312.1685,208208.0
2023-05-18 12:00:00,317.01,317.49,316.87,317.32,122164.0,312.1784,312.6511,312.0405,312.4837,122164.0
2023-05-18 12:05:00,317.31,317.36,316.77,317.04,208822.0,312.4738,312.523,311.942,312.2079,208822.0
2023-05-18 12:10:00,317.05,317.3,316.65,316.69,182169.0,312.2178,312.464,311.8239,311.8633,182169.0
2023-05-18 12:15:00,316.69,317.24,316.4,316.89,148912.0,311.8633,312.4049,311.5777,312.0602,148912.0
2023-05-18 12:20:00,316.84,316.91,316.42,316.76,150908.0,312.011,312.0799,311.5974,311.9322,150908.0
2023-05-18 12:25:00,316.77,316.96,316.51,316.73,179415.0,311.942,312.1291,311.686,311.9026,179415.0
2023-05-18 12:30:00,316.71,317.13,316.58,316.95,140356.0,311.883,312.2965,311.7549,312.1193,140356.0
2023-05-18 12:35:00,316.92,317.0,316.55,316.65,87682.0,312.0898,312.1685,311.7254,311.8239,87682.0
2023-05-18 12:40:00,316.66,316.69,316.19,316.41,162644.0,311.8337,311.8633,311.3709,311.5875,162644.0
2023-05-18 12:45:00,316.42,316.59,316.22,316.46,136128.0,311.5974,311.7648,311.4004,311.6368,136128.0
2023-05-18 12:50:00,316.45,316.48,316.17,316.34,155673.0,311.6269,311.6565,311.3512,311.5186,155673.0
2023-05-18 12:55:00,316.34,316.44,315.96,316.23,206446.0,311.5186,311.6171,311.1444,311.4103,206446.0
2023-05-18 13:00:00,316.23,316.72,316.23,316.48,146763.0,311.4103,311.8928,311.4103,311.6565,146763.0
2023-05-18 13:05:00,316.5,316.72,316.39,316.71,130395.0,311.6762,311.8928,311.5678,311.883,130395.0
2023-05-18 13:10:00,316.69,316.88,316.36,316.45,165776.0,311.8633,312.0504,311.5383,311.6269,165776.0
2023-05-18 13:15:00,316.45,317.09,316.42,316.95,129150.0,311.6269,312.2572,311.5974,312.1193,129150.0
2023-05-18 13:20:00,316.99,317.26,316.98,317.23,95679.0,312.1587,312.4246,312.1488,312.395,95679.0
2023-05-18 13:25:00,317.27,317.51,316.59,316.6,190149.0,312.4344,312.6708,311.7648,311.7746,190149.0
2023-05-18 13:30:00,316.59,316.9,316.47,316.74,106269.0,311.7648,312.0701,311.6466,311.9125,106269.0
2023-05-18 13:35:00,316.74,316.96,316.6,316.65,89043.0,311.9125,312.1291,311.7746,311.8239,89043.0
2023-05-18 13:40:00,316.63,316.93,316.49,316.53,121754.0,311.8042,312.0996,311.6663,311.7057,121754.0
2023-05-18 13:45:00,316.52,316.57,316.17,316.54,177318.0,311.6958,311.7451,311.3512,311.7155,177318.0
2023-05-18 13:50:00,316.52,316.68,316.4,316.49,128814.0,311.6958,311.8534,311.5777,311.6663,128814.0
2023-05-18 13:55:00,316.48,316.63,316.13,316.26,106677.0,311.6565,311.8042,311.3118,311.4398,106677.0
2023-05-18 14:00:00,316.25,316.48,316.09,316.38,149701.0,311.43,311.6565,311.2724,311.558,149701.0
2023-05-18 14:05:00,316.38,316.77,316.36,316.61,123373.0,311.558,311.942,311.5383,311.7845,123373.0
2023-05-18 14:10:00,316.62,316.75,316.38,316.58,108654.0,311.7943,311.9223,311.558,311.7549,108654.0
2023-05-18 14:15:00,316.61,316.88,316.52,316.88,72846.0,311.7845,312.0504,311.6958,312.0504,72846.0
2023-05-18 14:20:00,316.84,317.21,316.81,317.16,165962.0,312.011,312.3753,311.9814,312.3261,165962.0
2023-05-18 14:25:00,317.17,317.27,316.8,316.83,146417.0,312.3359,312.4344,311.9716,312.0011,146417.0
2023-05-18 14:30:00,316.83,317.03,316.8,316.87,106740.0,312.0011,312.1981,311.9716,312.0405,106740.0
2023-05-18 14:35:00,316.88,317.14,316.79,317.14,76746.0,312.0504,312.3064,311.9617,312.3064,76746.0
2023-05-18 14:40:00,317.15,317.23,316.88,317.07,96574.0,312.3162,312.395,312.0504,312.2375,96574.0
2023-05-18 14:45:00,317.07,317.33,317.03,317.29,167363.0,312.2375,312.4935,312.1981,312.4541,167363.0
2023-05-18 14:50:00,317.29,317.36,317.04,317.09,77394.0,312.4541,312.523,312.2079,312.2572,77394.0
2023-05-18 14:55:00,317.06,317.45,317.02,317.3,107023.0,312.2276,312.6117,312.1882,312.464,107023.0
2023-05-18 15:00:00,317.3,317.45,317.2,317.3,103684.0,312.464,312.6117,312.3655,312.464,103684.0
2023-05-18 15:05:00,317.29,317.7,317.19,317.69,166683.0,312.4541,312.8579,312.3556,312.848,166683.0
2023-05-18 15:10:00,317.7,317.86,317.54,317.54,146694.0,312.8579,313.0154,312.7003,312.7003,146694.0
2023-05-18 15:15:00,317.54,318.26,317.5,318.18,246770.0,312.7003,313.4093,312.6609,313.3305,246770.0
2023-05-18 15:20:00,318.19,318.25,317.75,317.76,163582.0,313.3404,313.3995,312.9071,312.9169,163582.0
2023-05-18 15:25:00,317.76,317.85,317.6,317.82,150406.0,312.9169,313.0056,312.7594,312.976,150406.0
2023-05-18 15:30:00,317.82,317.9,317.59,317.76,185798.0,312.976,313.0548,312.7495,312.9169,185798.0
2023-05-18 15:35:00,317.78,317.82,317.43,317.57,169511.0,312.9366,312.976,312.592,312.7298,169511.0
2023-05-18 15:40:00,317.57,318.46,317.5,318.35,265512.0,312.7298,313.6063,312.6609,313.498,265512.0
2023-05-18 15:45:00,318.37,318.81,318.18,318.37,355225.0,313.5177,313.9509,313.3305,313.5177,355225.0
2023-05-18 15:50:00,318.39,319.04,318.39,318.54,469182.0,313.5373,314.1774,313.5373,313.6851,469182.0
2023-05-18 15:55:00,318.54,318.92,318.24,318.56,913645.0,313.6851,314.0593,313.3896,313.7048,913645.0
2023-05-19 09:30:00,316.74,317.9,316.71,317.65,1785480.0,311.9125,313.0548,311.883,312.8086,1785480.0
2023-05-19 09:35:00,317.67,318.66,317.32,318.11,445719.0,312.8283,313.8032,312.4837,313.2616,445719.0
2023-05-19 09:40:00,318.1,318.34,317.74,318.13,311665.0,313.2518,313.4881,312.8973,313.2813,311665.0
2023-05-19 09:45:00,318.15,318.15,317.54,317.58,306717.0,313.301,313.301,312.7003,312.7397,306717.0
2023-05-19 09:50:00,317.55,317.8,317.17,317.3,285602.0,312.7101,312.9563,312.3359,312.464,285602.0
2023-05-19 09:55:00,317.26,317.75,317.11,317.74,195886.0,312.4246,312.9071,312.2769,312.8973,195886.0
2023-05-19 10:00:00,317.72,317.75,316.77,316.95,348218.0,312.8776,312.9071,311.942,312.1193,348218.0
2023-05-19 10:05:00,316.96,317.3,316.85,317.18,204886.0,312.1291,312.464,312.0208,312.3458,204886.0
2023-05-19 10:10:00,317.21,317.48,316.9,317.29,167099.0,312.3753,312.6412,312.0701,312.4541,167099.0
2023-05-19 10:15:00,317.24,317.75,317.07,317.62,167348.0,312.4049,312.9071,312.2375,312.7791,167348.0
2023-05-19 10:20:00,317.64,317.89,317.61,317.89,158133.0,312.7988,313.045,312.7692,313.045,158133.0
2023-05-19 10:25:00,317.89,317.99,317.72,317.83,186713.0,313.045,313.1434,312.8776,312.9859,186713.0
2023-05-19 10:30:00,317.81,318.39,317.75,318.33,204210.0,312.9662,313.5373,312.9071,313.4783,204210.0
2023-05-19 10:35:00,318.32,318.42,317.55,318.0,255521.0,313.4684,313.5669,312.7101,313.1533,255521.0
2023-05-19 10:40:00,318.02,318.02,317.4,317.67,143258.0,313.173,313.173,312.5624,312.8283,143258.0
2023-05-19 10:45:00,317.67,317.67,317.1,317.31,157210.0,312.8283,312.8283,312.267,312.4738,157210.0
2023-05-19 10:50:00,317.32,317.56,317.09,317.39,133565.0,312.4837,312.72,312.2572,312.5526,133565.0
2023-05-19 10:55:00,317.39,317.88,317.38,317.87,141258.0,312.5526,313.0351,312.5427,313.0253,141258.0
2023-05-19 11:00:00,317.86,317.87,317.58,317.78,87132.0,313.0154,313.0253,312.7397,312.9366,87132.0
2023-05-19 11:05:00,317.77,317.86,317.23,317.51,122124.0,312.9268,313.0154,312.395,312.6708,122124.0
2023-05-19 11:10:00,317.45,317.82,317.15,317.55,185940.0,312.6117,312.976,312.3162,312.7101,185940.0
2023-05-19 11:15:00,317.56,317.88,317.15,317.75,185061.0,312.72,313.0351,312.3162,312.9071,185061.0
2023-05-19 11:20:00,317.79,317.98,317.4,317.45,164017.0,312.9465,313.1336,312.5624,312.6117,164017.0
2023-05-19 11:25:00,317.44,317.78,317.03,317.12,181164.0,312.6018,312.9366,312.1981,312.2867,181164.0
2023-05-19 11:30:00,317.11,317.42,316.95,317.35,227603.0,312.2769,312.5821,312.1193,312.5132,227603.0
2023-05-19 11:35:00,317.36,317.46,316.62,316.92,172701.0,312.523,312.6215,311.7943,312.0898,172701.0
2023-05-19 11:40:00,316.9,317.32,316.73,317.29,238573.0,312.0701,312.4837,311.9026,312.4541,238573.0
2023-05-19 11:45:00,317.24,317.79,317.16,317.64,164514.0,312.4049,312.9465,312.3261,312.7988,164514.0
2023-05-19 11:50:00,317.65,317.71,317.5,317.69,94167.0,312.8086,312.8677,312.6609,312.848,94167.0
2023-05-19 11:55:00,317.67,318.09,317.21,317.54,265241.0,312.8283,313.2419,312.3753,312.7003,265241.0
2023-05-19 12:00:00,317.55,317.76,317.16,317.43,118069.0,312.7101,312.9169,312.3261,312.592,118069.0
2023-05-19 12:05:00,317.43,317.56,317.03,317.08,115398.0,312.592,312.72,312.1981,312.2473,115398.0
2023-05-19 12:10:00,317.08,317.19,316.88,316.88,138725.0,312.2473,312.3556,312.0504,312.0504,138725.0
2023-05-19 12:15:00,316.87,317.62,316.73,317.47,269198.0,312.0405,312.7791,311.9026,312.6314,269198.0
2023-05-19 12:20:00,317.46,317.64,317.19,317.25,146898.0,312.6215,312.7988,312.3556,312.4147,146898.0
2023-05-19 12:25:00,317.27,317.33,316.89,316.95,142374.0,312.4344,312.4935,312.0602,312.1193,142374.0
2023-05-19 12:30:00,316.9,316.91,316.37,316.44,141286.0,312.0701,312.0799,311.5481,311.6171,141286.0
2023-05-19 12:35:00,316.4,316.87,316.4,316.74,150144.0,311.5777,312.0405,311.5777,311.9125,150144.0
2023-05-19 12:40:00,316.74,317.11,316.68,317.11,124034.0,311.9125,312.2769,311.8534,312.2769,124034.0
2023-05-19 12:45:00,317.1,317.21,316.9,317.12,82897.0,312.267,312.3753,312.0701,312.2867,82897.0
2023-05-19 12:50:00,317.13,317.57,317.04,317.54,129561.0,312.2965,312.7298,312.2079,312.7003,129561.0
2023-05-19 12:55:00,317.53,317.59,317.32,317.44,67392.0,312.6905,312.7495,312.4837,312.6018,67392.0
2023-05-19 13:00:00,317.44,317.79,317.34,317.74,120866.0,312.6018,312.9465,312.5033,312.8973,120866.0
2023-05-19 13:05:00,317.7,317.87,317.63,317.79,65743.0,312.8579,313.0253,312.7889,312.9465,65743.0
2023-05-19 13:10:00,317.78,318.01,317.62,317.99,113402.0,312.9366,313.1631,312.7791,313.1434,113402.0
2023-05-19 13:15:00,317.97,318.19,317.88,317.9,107960.0,313.1237,313.3404,313.0351,313.0548,107960.0
2023-05-19 13:20:00,317.9,318.38,317.81,318.35,121115.0,313.0548,313.5275,312.9662,313.498,121115.0
2023-05-19 13:25:00,318.35,318.35,317.89,318.08,78019.0,313.498,313.498,313.045,313.2321,78019.0
2023-05-19 13:30:00,318.07,318.15,317.88,317.99,62811.0,313.2222,313.301,313.0351,313.1434,62811.0
2023-05-19 13:35:00,317.99,318.03,317.76,317.92,85169.0,313.1434,313.1828,312.9169,313.0745,85169.0
2023-05-19 13:40:00,317.89,318.05,317.6,317.68,103780.0,313.045,313.2025,312.7594,312.8382,103780.0
2023-05-19 13:45:00,317.63,317.78,317.45,317.51,128848.0,312.7889,312.9366,312.6117,312.6708,128848.0
2023-05-19 13:50:00,317.51,317.75,317.44,317.74,115349.0,312.6708,312.9071,312.6018,312.8973,115349.0
2023-05-19 13:55:00,317.74,317.75,317.45,317.48,72906.0,312.8973,312.9071,312.6117,312.6412,72906.0
2023-05-19 14:00:00,317.48,317.62,317.28,317.62,147848.0,312.6412,312.7791,312.4443,312.7791,147848.0
2023-05-19 14:05:00,317.59,317.72,317.44,317.55,77658.0,312.7495,312.8776,312.6018,312.7101,77658.0
2023-05-19 14:10:00,317.52,317.68,317.39,317.5,99747.0,312.6806,312.8382,312.5526,312.6609,99747.0
2023-05-19 14:15:00,317.5,317.94,317.27,317.89,204336.0,312.6609,313.0942,312.4344,313.045,204336.0
2023-05-19 14:20:00,317.91,318.26,317.89,318.23,119344.0,313.0647,313.4093,313.045,313.3798,119344.0
2023-05-19 14:25:00,318.23,318.31,317.86,317.98,92735.0,313.3798,313.4586,313.0154,313.1336,92735.0
2023-05-19 14:30:00,317.99,318.08,317.73,317.76,145823.0,313.1434,313.2321,312.8874,312.9169,145823.0
2023-05-19 14:35:00,317.75,318.07,317.72,318.06,106590.0,312.9071,313.2222,312.8776,313.2124,106590.0
2023-05-19 14:40:00,318.07,318.08,317.77,317.91,69332.0,313.2222,313.2321,312.9268,313.0647,69332.0
2023-05-19 14:45:00,317.9,317.91,317.57,317.63,102666.0,313.0548,313.0647,312.7298,312.7889,102666.0
2023-05-19 14:50:00,317.63,318.06,317.61,317.9,131841.0,312.7889,313.2124,312.7692,313.0548,131841.0
2023-05-19 14:55:00,317.91,318.06,317.87,318.01,70863.0,313.0647,313.2124,313.0253,313.1631,70863.0
2023-05-19 15:00:00,318.0,318.04,317.8,317.91,96154.0,313.1533,313.1927,312.9563,313.0647,96154.0
2023-05-19 15:05:00,317.92,317.97,317.76,317.85,110585.0,313.0745,313.1237,312.9169,313.0056,110585.0
2023-05-19 15:10:00,317.85,318.25,317.83,318.25,146790.0,313.0056,313.3995,312.9859,313.3995,146790.0
2023-05-19 15:15:00,318.25,318.42,318.2,318.28,112841.0,313.3995,313.5669,313.3502,313.429,112841.0
2023-05-19 15:20:00,318.25,318.38,318.07,318.36,138308.0,313.3995,313.5275,313.2222,313.5078,138308.0
2023-05-19 15:25:00,318.37,318.51,318.04,318.06,144309.0,313.5177,313.6555,313.1927,313.2124,144309.0
2023-05-19 15:30:00,318.08,318.19,317.83,317.9,151851.0,313.2321,313.3404,312.9859,313.0548,151851.0
2023-05-19 15:35:00,317.91,318.27,317.91,318.04,130548.0,313.0647,313.4192,313.0647,313.1927,130548.0
2023-05-19 15:40:00,318.05,318.39,317.95,318.33,171766.0,313.2025,313.5373,313.1041,313.4783,171766.0
2023-05-19 15:45:00,318.35,318.41,318.1,318.26,143515.0,313.498,313.557,313.2518,313.4093,143515.0
2023-05-19 15:50:00,318.25,318.61,318.01,318.53,268075.0,313.3995,313.754,313.1631,313.6752,268075.0
2023-05-19 15:55:00,318.54,318.75,318.26,318.38,644301.0,313.6851,313.8919,313.4093,313.5275,644301.0
2023-05-22 09:30:00,318.6,319.79,318.01,319.77,937502.0,313.7441,314.916,313.1631,314.8963,937502.0
2023-05-22 09:35:00,319.76,320.5,319.33,320.19,622905.0,314.8865,315.6152,314.463,315.3099,622905.0
2023-05-22 09:40:00,320.2,321.01,319.89,320.99,420683.0,315.3198,316.1174,315.0145,316.0977,420683.0
2023-05-22 09:45:00,320.99,321.64,320.34,321.44,384269.0,316.0977,316.7378,315.4576,316.5409,384269.0
2023-05-22 09:50:00,321.44,321.94,321.43,321.68,379008.0,316.5409,317.0332,316.531,316.7772,379008.0
2023-05-22 09:55:00,321.66,321.78,320.53,320.97,301263.0,316.7575,316.8757,315.6447,316.078,301263.0
2023-05-22 10:00:00,320.95,321.34,320.56,320.78,263143.0,316.0583,316.4424,315.6743,315.8909,263143.0
2023-05-22 10:05:00,320.76,320.77,319.53,319.96,374967.0,315.8712,315.8811,314.66,315.0834,374967.0
2023-05-22 10:10:00,319.95,321.16,319.94,320.96,322728.0,315.0736,316.2651,315.0637,316.0682,322728.0
2023-05-22 10:15:00,320.97,321.31,320.83,321.1,203168.0,316.078,316.4128,315.9402,316.206,203168.0
2023-05-22 10:20:00,321.06,321.07,320.62,320.93,169640.0,316.1667,316.1765,315.7334,316.0386,169640.0
2023-05-22 10:25:00,320.95,321.14,320.59,320.75,209543.0,316.0583,316.2454,315.7038,315.8614,209543.0
2023-05-22 10:30:00,320.74,321.3,320.71,321.21,164592.0,315.8515,316.403,315.822,316.3144,164592.0
2023-05-22 10:35:00,321.22,321.69,321.07,321.56,198259.0,316.3242,316.787,316.1765,316.659,198259.0
2023-05-22 10:40:00,321.56,321.64,321.14,321.25,126541.0,316.659,316.7378,316.2454,316.3538,126541.0
2023-05-22 10:45:00,321.27,321.91,321.06,321.78,196624.0,316.3735,317.0037,316.1667,316.8757,196624.0
2023-05-22 10:50:00,321.79,321.9,321.39,321.61,207567.0,316.8855,316.9938,316.4916,316.7083,207567.0
2023-05-22 10:55:00,321.61,321.94,321.21,321.85,244640.0,316.7083,317.0332,316.3144,316.9446,244640.0
2023-05-22 11:00:00,321.87,322.58,321.75,322.56,334597.0,316.9643,317.6635,316.8461,317.6438,334597.0
2023-05-22 11:05:00,322.55,322.59,322.0,322.3,211768.0,317.6339,317.6733,317.0923,317.3878,211768.0
2023-05-22 11:10:00,322.29,322.44,321.91,321.97,141093.0,317.3779,317.5256,317.0037,317.0628,141093.0
2023-05-22 11:15:00,321.95,322.17,321.73,321.82,127745.0,317.0431,317.2597,316.8264,316.9151,127745.0
2023-05-22 11:20:00,321.83,322.09,321.73,322.01,152681.0,316.9249,317.181,316.8264,317.1022,152681.0
2023-05-22 11:25:00,322.0,322.04,321.23,321.43,227913.0,317.0923,317.1317,316.3341,316.531,227913.0
2023-05-22 11:30:00,321.42,321.58,321.26,321.38,143263.0,316.5212,316.6787,316.3636,316.4818,143263.0
2023-05-22 11:35:00,321.37,321.4,321.16,321.37,155944.0,316.4719,316.5015,316.2651,316.4719,155944.0
2023-05-22 11:40:00,321.36,321.36,320.86,321.01,112395.0,316.4621,316.4621,315.9697,316.1174,112395.0
2023-05-22 11:45:00,321.0,321.01,320.61,320.75,128355.0,316.1076,316.1174,315.7235,315.8614,128355.0
2023-05-22 11:50:00,320.74,321.03,320.63,320.74,115740.0,315.8515,316.1371,315.7432,315.8515,115740.0
2023-05-22 11:55:00,320.74,320.83,320.54,320.68,107402.0,315.8515,315.9402,315.6546,315.7924,107402.0
2023-05-22 12:00:00,320.69,321.0,320.69,320.93,127169.0,315.8023,316.1076,315.8023,316.0386,127169.0
2023-05-22 12:05:00,320.91,321.09,320.8,321.06,97940.0,316.0189,316.1962,315.9106,316.1667,97940.0
2023-05-22 12:10:00,321.08,321.33,321.07,321.29,132946.0,316.1863,316.4325,316.1765,316.3931,132946.0
2023-05-22 12:15:00,321.26,321.31,320.93,321.11,78676.0,316.3636,316.4128,316.0386,316.2159,78676.0
2023-05-22 12:20:00,321.09,321.17,320.82,320.94,57935.0,316.1962,316.275,315.9303,316.0485,57935.0
2023-05-22 12:25:00,320.92,321.19,320.44,320.51,203056.0,316.0288,316.2947,315.5561,315.625,203056.0
2023-05-22 12:30:00,320.5,320.63,320.27,320.33,111571.0,315.6152,315.7432,315.3887,315.4478,111571.0
2023-05-22 12:35:00,320.34,320.66,320.34,320.51,78647.0,315.4576,315.7727,315.4576,315.625,78647.0
2023-05-22 12:40:00,320.49,320.67,320.49,320.65,64218.0,315.6053,315.7826,315.6053,315.7629,64218.0
2023-05-22 12:45:00,320.67,320.8,320.51,320.53,63915.0,315.7826,315.9106,315.625,315.6447,63915.0
2023-05-22 12:50:00,320.54,320.55,320.31,320.33,94360.0,315.6546,315.6644,315.4281,315.4478,94360.0
2023-05-22 12:55:00,320.32,320.54,320.31,320.49,87563.0,315.4379,315.6546,315.4281,315.6053,87563.0
2023-05-22 13:00:00,320.45,320.7,320.3,320.39,82812.0,315.5659,315.8121,315.4182,315.5069,82812.0
2023-05-22 13:05:00,320.33,320.62,320.27,320.31,81133.0,315.4478,315.7334,315.3887,315.4281,81133.0
2023-05-22 13:10:00,320.32,320.56,319.91,320.09,149903.0,315.4379,315.6743,315.0342,315.2114,149903.0
2023-05-22 13:15:00,320.03,320.3,319.75,320.29,148697.0,315.1524,315.4182,314.8766,315.4084,148697.0
2023-05-22 13:20:00,320.28,320.65,320.26,320.54,126950.0,315.3985,315.7629,315.3788,315.6546,126950.0
2023-05-22 13:25:00,320.55,320.74,320.39,320.64,80867.0,315.6644,315.8515,315.5069,315.7531,80867.0
2023-05-22 13:30:00,320.66,321.17,320.63,320.86,229362.0,315.7727,316.275,315.7432,315.9697,229362.0
2023-05-22 13:35:00,320.86,321.2,320.84,321.13,79340.0,315.9697,316.3045,315.95,316.2356,79340.0
2023-05-22 13:40:00,321.16,321.41,320.91,320.96,154448.0,316.2651,316.5113,316.0189,316.0682,154448.0
2023-05-22 13:45:00,320.99,321.03,320.65,320.85,105602.0,316.0977,316.1371,315.7629,315.9599,105602.0
2023-05-22 13:50:00,320.78,320.96,320.71,320.72,80948.0,315.8909,316.0682,315.822,315.8318,80948.0
2023-05-22 13:55:00,320.7,321.01,320.68,320.85,81978.0,315.8121,316.1174,315.7924,315.9599,81978.0
2023-05-22 14:00:00,320.85,321.1,320.78,321.01,69109.0,315.9599,316.206,315.8909,316.1174,69109.0
2023-05-22 14:05:00,321.03,321.03,320.84,321.0,75818.0,316.1371,316.1371,315.95,316.1076,75818.0
2023-05-22 14:10:00,320.99,321.01,320.73,320.85,62163.0,316.0977,316.1174,315.8417,315.9599,62163.0
2023-05-22 14:15:00,320.84,321.2,320.82,321.13,113611.0,315.95,316.3045,315.9303,316.2356,113611.0
2023-05-22 14:20:00,321.13,321.18,320.92,320.92,59562.0,316.2356,316.2848,316.0288,316.0288,59562.0
2023-05-22 14:25:00,320.93,321.14,320.92,321.13,106234.0,316.0386,316.2454,316.0288,316.2356,106234.0
2023-05-22 14:30:00,321.11,321.21,321.06,321.13,108852.0,316.2159,316.3144,316.1667,316.2356,108852.0
2023-05-22 14:35:00,321.12,321.17,321.0,321.16,46428.0,316.2257,316.275,316.1076,316.2651,46428.0
2023-05-22 14:40:00,321.15,321.35,321.12,321.29,136618.0,316.2553,316.4522,316.2257,316.3931,136618.0
2023-05-22 14:45:00,321.3,321.34,321.16,321.28,105028.0,316.403,316.4424,316.2651,316.3833,105028.0
2023-05-22 14:50:00,321.27,321.6,321.27,321.42,126514.0,316.3735,316.6984,316.3735,316.5212,126514.0
2023-05-22 14:55:00,321.41,321.41,320.88,321.12,142501.0,316.5113,316.5113,315.9894,316.2257,142501.0
2023-05-22 15:00:00,321.11,321.17,320.81,320.86,58036.0,316.2159,316.275,315.9205,315.9697,58036.0
2023-05-22 15:05:00,320.88,321.05,320.79,320.9,108367.0,315.9894,316.1568,315.9008,316.0091,108367.0
2023-05-22 15:10:00,320.91,321.04,320.79,321.02,116917.0,316.0189,316.147,315.9008,316.1273,116917.0
2023-05-22 15:15:00,321.04,321.28,320.95,321.21,182405.0,316.147,316.3833,316.0583,316.3144,182405.0
2023-05-22 15:20:00,321.19,321.21,320.98,321.16,130396.0,316.2947,316.3144,316.0879,316.2651,130396.0
2023-05-22 15:25:00,321.16,321.22,320.72,321.06,180902.0,316.2651,316.3242,315.8318,316.1667,180902.0
2023-05-22 15:30:00,321.06,321.15,320.97,321.05,113540.0,316.1667,316.2553,316.078,316.1568,113540.0
2023-05-22 15:35:00,321.05,321.08,320.73,320.83,135701.0,316.1568,316.1863,315.8417,315.9402,135701.0
2023-05-22 15:40:00,320.82,320.93,320.58,320.65,113604.0,315.9303,316.0386,315.694,315.7629,113604.0
2023-05-22 15:45:00,320.66,321.05,320.63,320.78,193899.0,315.7727,316.1568,315.7432,315.8909,193899.0
2023-05-22 15:50:00,320.8,321.21,320.59,320.82,296343.0,315.9106,316.3144,315.7038,315.9303,296343.0
2023-05-22 15:55:00,320.81,321.29,320.7,321.24,764241.0,315.9205,316.3931,315.8121,316.3439,764241.0
2023-05-23 09:30:00,320.03,322.4,320.01,321.56,1218757.0,315.1524,317.4862,315.1327,316.659,1218757.0
2023-05-23 09:35:00,321.56,322.72,320.58,320.83,542243.0,316.659,317.8014,315.694,315.9402,542243.0
2023-05-23 09:40:00,320.86,321.28,320.31,320.73,384215.0,315.9697,316.3833,315.4281,315.8417,384215.0
2023-05-23 09:45:00,320.63,321.07,320.34,320.89,248355.0,315.7432,316.1765,315.4576,315.9992,248355.0
2023-05-23 09:50:00,320.91,321.07,320.47,320.75,234450.0,316.0189,316.1765,315.5856,315.8614,234450.0
2023-05-23 09:55:00,320.77,320.82,320.3,320.74,289318.0,315.8811,315.9303,315.4182,315.8515,289318.0
2023-05-23 10:00:00,320.75,321.19,320.6,320.91,335225.0,315.8614,316.2947,315.7137,316.0189,335225.0
2023-05-23 10:05:00,320.91,320.93,320.29,320.63,268579.0,316.0189,316.0386,315.4084,315.7432,268579.0
2023-05-23 10:10:00,320.65,320.76,320.33,320.72,257872.0,315.7629,315.8712,315.4478,315.8318,257872.0
2023-05-23 10:15:00,320.75,320.87,320.22,320.73,220171.0,315.8614,315.9795,315.3395,315.8417,220171.0
2023-05-23 10:20:00,320.72,320.93,320.5,320.71,235962.0,315.8318,316.0386,315.6152,315.822,235962.0
2023-05-23 10:25:00,320.73,320.73,319.97,320.0,250324.0,315.8417,315.8417,315.0933,315.1228,250324.0
2023-05-23 10:30:00,319.99,320.14,319.62,319.97,214324.0,315.113,315.2607,314.7486,315.0933,214324.0
2023-05-23 10:35:00,319.98,320.11,319.53,319.92,189816.0,315.1031,315.2311,314.66,315.044,189816.0
2023-05-23 10:40:00,319.95,320.0,319.43,319.74,154538.0,315.0736,315.1228,314.5615,314.8668,154538.0
2023-05-23 10:45:00,319.76,319.77,319.14,319.14,184752.0,314.8865,314.8963,314.2759,314.2759,184752.0
2023-05-23 10:50:00,319.15,319.29,318.58,319.08,330106.0,314.2858,314.4236,313.7245,314.2168,330106.0
2023-05-23 10:55:00,319.08,319.13,318.72,318.85,211018.0,314.2168,314.2661,313.8623,313.9903,211018.0
2023-05-23 11:00:00,318.86,319.49,318.86,319.3,405298.0,314.0002,314.6206,314.0002,314.4335,405298.0
2023-05-23 11:05:00,319.31,319.53,319.21,319.34,218842.0,314.4433,314.66,314.3448,314.4729,218842.0
2023-05-23 11:10:00,319.32,319.64,319.07,319.15,206271.0,314.4532,314.7683,314.207,314.2858,206271.0
2023-05-23 11:15:00,319.13,319.15,318.31,318.33,239407.0,314.2661,314.2858,313.4586,313.4783,239407.0
2023-05-23 11:20:00,318.34,319.21,318.34,319.1,249796.0,313.4881,314.3448,313.4881,314.2365,249796.0
2023-05-23 11:25:00,319.1,319.16,318.82,318.98,192849.0,314.2365,314.2956,313.9608,314.1184,192849.0
2023-05-23 11:30:00,318.98,319.22,318.88,318.98,146468.0,314.1184,314.3547,314.0199,314.1184,146468.0
2023-05-23 11:35:00,318.99,319.09,318.86,318.89,146855.0,314.1282,314.2267,314.0002,314.0297,146855.0
2023-05-23 11:40:00,318.91,319.15,318.81,319.12,143169.0,314.0494,314.2858,313.9509,314.2562,143169.0
2023-05-23 11:45:00,319.11,319.11,318.58,318.63,195779.0,314.2464,314.2464,313.7245,313.7737,195779.0
2023-05-23 11:50:00,318.63,319.14,318.58,319.14,163600.0,313.7737,314.2759,313.7245,314.2759,163600.0
2023-05-23 11:55:00,319.13,319.29,318.86,318.92,280469.0,314.2661,314.4236,314.0002,314.0593,280469.0
2023-05-23 12:00:00,318.95,319.0,318.33,318.42,154141.0,314.0888,314.138,313.4783,313.5669,154141.0
2023-05-23 12:05:00,318.41,318.41,317.86,317.95,252294.0,313.557,313.557,313.0154,313.1041,252294.0
2023-05-23 12:10:00,317.96,318.21,317.66,318.19,224618.0,313.1139,313.3601,312.8185,313.3404,224618.0
2023-05-23 12:15:00,318.18,318.3,317.85,318.04,120558.0,313.3305,313.4487,313.0056,313.1927,120558.0
2023-05-23 12:20:00,318.07,318.26,318.01,318.18,75771.0,313.2222,313.4093,313.1631,313.3305,75771.0
2023-05-23 12:25:00,318.18,318.26,317.98,318.09,110651.0,313.3305,313.4093,313.1336,313.2419,110651.0
2023-05-23 12:30:00,318.08,318.17,317.83,318.11,114035.0,313.2321,313.3207,312.9859,313.2616,114035.0
2023-05-23 12:35:00,318.12,318.38,317.8,318.09,174631.0,313.2715,313.5275,312.9563,313.2419,174631.0
2023-05-23 12:40:00,318.09,318.12,317.33,317.46,134236.0,313.2419,313.2715,312.4935,312.6215,134236.0
2023-05-23 12:45:00,317.45,317.59,317.0,317.09,281716.0,312.6117,312.7495,312.1685,312.2572,281716.0
2023-05-23 12:50:00,317.08,317.57,317.04,317.48,179444.0,312.2473,312.7298,312.2079,312.6412,179444.0
2023-05-23 12:55:00,317.48,317.54,317.21,317.34,148691.0,312.6412,312.7003,312.3753,312.5033,148691.0
2023-05-23 13:00:00,317.33,317.37,316.91,317.06,194771.0,312.4935,312.5329,312.0799,312.2276,194771.0
2023-05-23 13:05:00,317.03,317.62,317.0,317.6,146135.0,312.1981,312.7791,312.1685,312.7594,146135.0
2023-05-23 13:10:00,317.64,317.7,317.42,317.56,98151.0,312.7988,312.8579,312.5821,312.72,98151.0
2023-05-23 13:15:00,317.59,317.63,317.29,317.39,84117.0,312.7495,312.7889,312.4541,312.5526,84117.0
2023-05-23 13:20:00,317.4,317.68,317.23,317.64,105528.0,312.5624,312.8382,312.395,312.7988,105528.0
2023-05-23 13:25:00,317.66,317.9,317.37,317.42,184167.0,312.8185,313.0548,312.5329,312.5821,184167.0
2023-05-23 13:30:00,317.36,317.36,316.77,316.81,182498.0,312.523,312.523,311.942,311.9814,182498.0
2023-05-23 13:35:00,316.76,317.4,316.72,317.37,147527.0,311.9322,312.5624,311.8928,312.5329,147527.0
2023-05-23 13:40:00,317.38,317.5,317.2,317.41,92044.0,312.5427,312.6609,312.3655,312.5723,92044.0
2023-05-23 13:45:00,317.41,317.49,316.88,316.93,139456.0,312.5723,312.6511,312.0504,312.0996,139456.0
2023-05-23 13:50:00,316.95,317.37,316.8,317.35,91041.0,312.1193,312.5329,311.9716,312.5132,91041.0
2023-05-23 13:55:00,317.34,317.4,317.07,317.19,89779.0,312.5033,312.5624,312.2375,312.3556,89779.0
2023-05-23 14:00:00,317.19,317.5,317.07,317.18,110020.0,312.3556,312.6609,312.2375,312.3458,110020.0
2023-05-23 14:05:00,317.21,317.46,316.98,317.04,169672.0,312.3753,312.6215,312.1488,312.2079,169672.0
2023-05-23 14:10:00,317.01,317.47,316.78,316.87,129570.0,312.1784,312.6314,311.9519,312.0405,129570.0
2023-05-23 14:15:00,316.85,317.03,316.37,316.55,209749.0,312.0208,312.1981,311.5481,311.7254,209749.0
2023-05-23 14:20:00,316.54,316.61,315.38,315.38,391522.0,311.7155,311.7845,310.5732,310.5732,391522.0
2023-05-23 14:25:00,315.39,316.13,315.27,315.97,263946.0,310.5831,311.3118,310.4649,311.1542,263946.0
2023-05-23 14:30:00,315.97,316.49,315.93,316.3,282752.0,311.1542,311.6663,311.1148,311.4792,282752.0
2023-05-23 14:35:00,316.3,316.42,316.18,316.37,216448.0,311.4792,311.5974,311.361,311.5481,216448.0
2023-05-23 14:40:00,316.34,316.45,316.04,316.32,211600.0,311.5186,311.6269,311.2232,311.4989,211600.0
2023-05-23 14:45:00,316.34,316.36,315.83,316.08,198920.0,311.5186,311.5383,311.0164,311.2626,198920.0
2023-05-23 14:50:00,316.05,316.29,316.0,316.14,94380.0,311.233,311.4694,311.1838,311.3216,94380.0
2023-05-23 14:55:00,316.16,316.28,315.99,316.14,116489.0,311.3413,311.4595,311.1739,311.3216,116489.0
2023-05-23 15:00:00,316.15,316.27,315.83,315.99,133617.0,311.3315,311.4497,311.0164,311.1739,133617.0
2023-05-23 15:05:00,315.97,316.03,315.65,315.92,177887.0,311.1542,311.2133,310.8391,311.105,177887.0
2023-05-23 15:10:00,315.91,316.29,315.82,316.29,216717.0,311.0951,311.4694,311.0065,311.4694,216717.0
2023-05-23 15:15:00,316.32,316.43,315.58,315.61,152396.0,311.4989,311.6072,310.7702,310.7997,152396.0
2023-05-23 15:20:00,315.6,316.02,315.54,315.96,203266.0,310.7899,311.2035,310.7308,311.1444,203266.0
2023-05-23 15:25:00,316.0,316.06,315.86,315.99,142350.0,311.1838,311.2429,311.0459,311.1739,142350.0
2023-05-23 15:30:00,316.01,316.26,315.92,316.18,177345.0,311.1936,311.4398,311.105,311.361,177345.0
2023-05-23 15:35:00,316.19,316.33,316.08,316.15,180560.0,311.3709,311.5087,311.2626,311.3315,180560.0
2023-05-23 15:40:00,316.15,316.31,316.05,316.22,145771.0,311.3315,311.489,311.233,311.4004,145771.0
2023-05-23 15:45:00,316.26,316.48,316.12,316.32,256436.0,311.4398,311.6565,311.3019,311.4989,256436.0
2023-05-23 15:50:00,316.33,316.62,315.75,316.05,445143.0,311.5087,311.7943,310.9376,311.233,445143.0
2023-05-23 15:55:00,315.92,316.04,315.25,315.28,1503459.0,311.105,311.2232,310.4452,310.4747,1503459.0
2023-05-24 09:30:00,314.79,315.04,313.76,314.82,1053984.0,309.9922,310.2384,308.9779,310.0218,1053984.0
2023-05-24 09:35:00,314.86,315.12,314.59,314.88,268133.0,310.0611,310.3172,309.7953,310.0808,268133.0
2023-05-24 09:40:00,314.88,315.38,314.62,314.67,232424.0,310.0808,310.5732,309.8248,309.874,232424.0
2023-05-24 09:45:00,314.65,315.04,314.35,314.76,186658.0,309.8543,310.2384,309.5589,309.9627,186658.0
2023-05-24 09:50:00,314.75,316.13,314.72,316.0,311995.0,309.9528,311.3118,309.9233,311.1838,311995.0
2023-05-24 09:55:00,316.01,316.5,315.52,315.69,360550.0,311.1936,311.6762,310.7111,310.8785,360550.0
2023-05-24 10:00:00,315.65,315.7,314.82,314.84,240096.0,310.8391,310.8883,310.0218,310.0415,240096.0
2023-05-24 10:05:00,314.83,314.84,314.46,314.71,195626.0,310.0316,310.0415,309.6672,309.9134,195626.0
2023-05-24 10:10:00,314.71,314.73,313.9,314.61,309124.0,309.9134,309.9331,309.1158,309.815,309124.0
2023-05-24 10:15:00,314.64,315.04,314.58,314.8,249356.0,309.8445,310.2384,309.7854,310.0021,249356.0
2023-05-24 10:20:00,314.78,315.02,314.33,314.35,144572.0,309.9824,310.2187,309.5392,309.5589,144572.0
2023-05-24 10:25:00,314.37,314.52,313.73,313.73,165243.0,309.5786,309.7263,308.9484,308.9484,165243.0
2023-05-24 10:30:00,313.73,314.16,313.58,314.08,173273.0,308.9484,309.3718,308.8007,309.293,173273.0
2023-05-24 10:35:00,314.09,314.2,313.43,313.57,170298.0,309.3029,309.4112,308.6529,308.7908,170298.0
2023-05-24 10:40:00,313.55,313.58,312.65,312.9,337554.0,308.7711,308.8007,307.8848,308.131,337554.0
2023-05-24 10:45:00,312.89,313.58,312.72,313.22,329506.0,308.1212,308.8007,307.9538,308.4461,329506.0
2023-05-24 10:50:00,313.2,313.29,312.72,312.88,170911.0,308.4264,308.5151,307.9538,308.1113,170911.0
2023-05-24 10:55:00,312.86,313.22,312.86,313.13,116731.0,308.0916,308.4461,308.0916,308.3575,116731.0
2023-05-24 11:00:00,313.15,313.17,312.66,312.99,177821.0,308.3772,308.3969,307.8947,308.2196,177821.0
2023-05-24 11:05:00,313.03,313.46,312.88,313.42,135467.0,308.259,308.6825,308.1113,308.6431,135467.0
2023-05-24 11:10:00,313.43,313.61,313.19,313.38,144283.0,308.6529,308.8302,308.4166,308.6037,144283.0
2023-05-24 11:15:00,313.38,313.72,313.26,313.31,160600.0,308.6037,308.9385,308.4855,308.5348,160600.0
2023-05-24 11:20:00,313.31,313.53,312.93,313.44,193502.0,308.5348,308.7514,308.1606,308.6628,193502.0
2023-05-24 11:25:00,313.44,313.88,313.35,313.54,171004.0,308.6628,309.0961,308.5742,308.7613,171004.0
2023-05-24 11:30:00,313.56,313.75,313.25,313.7,166179.0,308.781,308.9681,308.4757,308.9188,166179.0
2023-05-24 11:35:00,313.7,313.93,313.48,313.69,164250.0,308.9188,309.1453,308.7022,308.909,164250.0
2023-05-24 11:40:00,313.69,314.06,313.17,313.41,150568.0,308.909,309.2733,308.3969,308.6332,150568.0
2023-05-24 11:45:00,313.45,313.95,313.28,313.92,84257.0,308.6726,309.165,308.5052,309.1355,84257.0
2023-05-24 11:50:00,313.93,314.06,313.35,313.6,109003.0,309.1453,309.2733,308.5742,308.8204,109003.0
2023-05-24 11:55:00,313.58,313.67,313.27,313.31,87344.0,308.8007,308.8893,308.4954,308.5348,87344.0
2023-05-24 12:00:00,313.32,313.62,313.09,313.46,110711.0,308.5446,308.84,308.3181,308.6825,110711.0
2023-05-24 12:05:00,313.5,313.81,313.44,313.5,86494.0,308.7219,309.0272,308.6628,308.7219,86494.0
2023-05-24 12:10:00,313.5,313.62,313.01,313.44,147973.0,308.7219,308.84,308.2393,308.6628,147973.0
2023-05-24 12:15:00,313.46,313.46,312.67,312.79,160895.0,308.6825,308.6825,307.9045,308.0227,160895.0
2023-05-24 12:20:00,312.8,312.91,312.68,312.89,92703.0,308.0325,308.1409,307.9144,308.1212,92703.0
2023-05-24 12:25:00,312.89,313.04,312.74,312.82,139511.0,308.1212,308.2689,307.9735,308.0522,139511.0
2023-05-24 12:30:00,312.83,312.99,312.61,312.85,119296.0,308.0621,308.2196,307.8454,308.0818,119296.0
2023-05-24 12:35:00,312.85,312.98,312.68,312.98,104801.0,308.0818,308.2098,307.9144,308.2098,104801.0
2023-05-24 12:40:00,312.99,313.2,312.95,313.15,107761.0,308.2196,308.4264,308.1803,308.3772,107761.0
2023-05-24 12:45:00,313.16,313.38,313.05,313.34,71122.0,308.3871,308.6037,308.2787,308.5643,71122.0
2023-05-24 12:50:00,313.34,313.47,313.28,313.43,45091.0,308.5643,308.6923,308.5052,308.6529,45091.0
2023-05-24 12:55:00,313.44,313.53,313.29,313.35,58654.0,308.6628,308.7514,308.5151,308.5742,58654.0
2023-05-24 13:00:00,313.36,313.6,313.23,313.5,66082.0,308.584,308.8204,308.456,308.7219,66082.0
2023-05-24 13:05:00,313.49,313.63,313.25,313.4,80827.0,308.712,308.8499,308.4757,308.6234,80827.0
2023-05-24 13:10:00,313.41,313.44,313.09,313.1,83866.0,308.6332,308.6628,308.3181,308.328,83866.0
2023-05-24 13:15:00,313.08,313.56,313.05,313.54,53596.0,308.3083,308.781,308.2787,308.7613,53596.0
2023-05-24 13:20:00,313.55,313.97,313.51,313.78,116899.0,308.7711,309.1847,308.7317,308.9976,116899.0
2023-05-24 13:25:00,313.8,313.85,313.63,313.73,79039.0,309.0173,309.0665,308.8499,308.9484,79039.0
2023-05-24 13:30:00,313.74,314.02,313.72,313.92,81457.0,308.9582,309.234,308.9385,309.1355,81457.0
2023-05-24 13:35:00,313.93,314.17,313.91,314.09,78414.0,309.1453,309.3817,309.1256,309.3029,78414.0
2023-05-24 13:40:00,314.11,314.47,314.08,314.44,97636.0,309.3226,309.6771,309.293,309.6475,97636.0
2023-05-24 13:45:00,314.45,314.65,314.02,314.32,160784.0,309.6574,309.8543,309.234,309.5294,160784.0
2023-05-24 13:50:00,314.34,314.62,314.17,314.47,91067.0,309.5491,309.8248,309.3817,309.6771,91067.0
2023-05-24 13:55:00,314.49,314.63,314.33,314.52,66966.0,309.6968,309.8347,309.5392,309.7263,66966.0
2023-05-24 14:00:00,314.56,314.89,313.87,314.01,119313.0,309.7657,310.0907,309.0862,309.2241,119313.0
2023-05-24 14:05:00,314.02,314.34,314.01,314.01,113775.0,309.234,309.5491,309.2241,309.2241,113775.0
2023-05-24 14:10:00,313.98,314.35,313.8,314.27,160199.0,309.1946,309.5589,309.0173,309.4801,160199.0
2023-05-24 14:15:00,314.24,314.45,314.12,314.2,80962.0,309.4506,309.6574,309.3324,309.4112,80962.0
2023-05-24 14:20:00,314.21,314.24,313.98,314.17,65128.0,309.4211,309.4506,309.1946,309.3817,65128.0
2023-05-24 14:25:00,314.17,314.18,313.6,313.76,84607.0,309.3817,309.3915,308.8204,308.9779,84607.0
2023-05-24 14:30:00,313.75,313.78,313.47,313.65,98556.0,308.9681,308.9976,308.6923,308.8696,98556.0
2023-05-24 14:35:00,313.67,313.88,313.59,313.76,97272.0,308.8893,309.0961,308.8105,308.9779,97272.0
2023-05-24 14:40:00,313.76,314.05,313.74,314.0,92530.0,308.9779,309.2635,308.9582,309.2143,92530.0
2023-05-24 14:45:00,313.99,314.13,313.79,313.91,59274.0,309.2044,309.3423,309.0075,309.1256,59274.0
2023-05-24 14:50:00,313.92,314.16,313.7,313.79,86532.0,309.1355,309.3718,308.9188,309.0075,86532.0
2023-05-24 14:55:00,313.77,313.88,313.59,313.65,100430.0,308.9878,309.0961,308.8105,308.8696,100430.0
2023-05-24 15:00:00,313.65,313.81,313.47,313.51,68726.0,308.8696,309.0272,308.6923,308.7317,68726.0
2023-05-24 15:05:00,313.51,313.92,313.51,313.82,77944.0,308.7317,309.1355,308.7317,309.037,77944.0
2023-05-24 15:10:00,313.81,314.04,313.77,313.98,110066.0,309.0272,309.2536,308.9878,309.1946,110066.0
2023-05-24 15:15:00,313.96,314.89,313.9,314.74,192145.0,309.1749,310.0907,309.1158,309.943,192145.0
2023-05-24 15:20:00,314.76,315.23,314.66,315.08,293785.0,309.9627,310.4255,309.8642,310.2778,293785.0
2023-05-24 15:25:00,315.08,315.22,314.88,314.98,147234.0,310.2778,310.4157,310.0808,310.1793,147234.0
2023-05-24 15:30:00,314.98,315.33,314.88,315.03,266535.0,310.1793,310.524,310.0808,310.2286,266535.0
2023-05-24 15:35:00,315.04,315.1,314.45,314.75,211228.0,310.2384,310.2975,309.6574,309.9528,211228.0
2023-05-24 15:40:00,314.8,314.92,314.11,314.14,149851.0,310.0021,310.1202,309.3226,309.3521,149851.0
2023-05-24 15:45:00,314.13,314.36,313.92,314.22,265012.0,309.3423,309.5688,309.1355,309.4309,265012.0
2023-05-24 15:50:00,314.19,314.19,313.65,313.75,453463.0,309.4014,309.4014,308.8696,308.9681,453463.0
2023-05-24 15:55:00,313.76,313.93,313.39,313.85,667327.0,308.9779,309.1453,308.6136,309.0665,667327.0
2023-05-25 09:30:00,323.24,323.49,320.64,321.16,2057909.0,318.3134,318.5596,315.7531,316.2651,2057909.0
2023-05-25 09:35:00,321.15,321.7,320.87,321.42,843350.0,316.2553,316.7969,315.9795,316.5212,843350.0
2023-05-25 09:40:00,321.43,321.82,320.94,321.41,674498.0,316.531,316.9151,316.0485,316.5113,674498.0
2023-05-25 09:45:00,321.43,321.73,320.31,320.51,582597.0,316.531,316.8264,315.4281,315.625,582597.0
2023-05-25 09:50:00,320.5,321.11,320.0,320.36,462090.0,315.6152,316.2159,315.1228,315.4773,462090.0
2023-05-25 09:55:00,320.38,320.98,320.26,320.62,246384.0,315.497,316.0879,315.3788,315.7334,246384.0
2023-05-25 10:00:00,320.63,321.25,320.52,321.19,259475.0,315.7432,316.3538,315.6349,316.2947,259475.0
2023-05-25 10:05:00,321.19,322.04,320.72,321.74,398875.0,316.2947,317.1317,315.8318,316.8363,398875.0
2023-05-25 10:10:00,321.72,322.1,321.31,322.1,403318.0,316.8166,317.1908,316.4128,317.1908,403318.0
2023-05-25 10:15:00,322.1,322.44,321.62,321.69,480719.0,317.1908,317.5256,316.7181,316.787,480719.0
2023-05-25 10:20:00,321.71,321.84,321.38,321.61,282205.0,316.8067,316.9348,316.4818,316.7083,282205.0
2023-05-25 10:25:00,321.6,322.21,321.43,322.03,256092.0,316.6984,317.2991,316.531,317.1219,256092.0
2023-05-25 10:30:00,322.06,322.25,321.74,322.03,312729.0,317.1514,317.3385,316.8363,317.1219,312729.0
2023-05-25 10:35:00,322.03,322.73,321.86,322.73,340482.0,317.1219,317.8112,316.9545,317.8112,340482.0
2023-05-25 10:40:00,322.75,323.3,322.63,323.28,442796.0,317.8309,318.3725,317.7127,318.3528,442796.0
2023-05-25 10:45:00,323.3,323.9,323.29,323.43,561102.0,318.3725,318.9634,318.3627,318.5005,561102.0
2023-05-25 10:50:00,323.44,323.66,323.35,323.52,280854.0,318.5104,318.727,318.4217,318.5892,280854.0
2023-05-25 10:55:00,323.53,323.86,323.44,323.86,235695.0,318.599,318.924,318.5104,318.924,235695.0
2023-05-25 11:00:00,323.87,324.13,323.65,323.88,453628.0,318.9338,319.1899,318.7172,318.9437,453628.0
2023-05-25 11:05:00,323.91,324.61,323.9,324.52,479480.0,318.9732,319.6625,318.9634,319.5739,479480.0
2023-05-25 11:10:00,324.54,325.09,324.4,325.01,584920.0,319.5936,320.1352,319.4557,320.0564,584920.0
2023-05-25 11:15:00,325.02,325.14,324.44,324.59,499134.0,320.0663,320.1845,319.4951,319.6429,499134.0
2023-05-25 11:20:00,324.58,324.83,324.36,324.77,272230.0,319.633,319.8792,319.4164,319.8201,272230.0
2023-05-25 11:25:00,324.78,325.23,324.76,325.21,319793.0,319.83,320.2731,319.8103,320.2534,319793.0
2023-05-25 11:30:00,325.22,325.59,325.04,325.04,359748.0,320.2632,320.6276,320.086,320.086,359748.0
2023-05-25 11:35:00,325.05,325.25,324.55,324.61,356583.0,320.0958,320.2928,319.6035,319.6625,356583.0
2023-05-25 11:40:00,324.61,324.63,323.8,323.89,268430.0,319.6625,319.6822,318.8649,318.9535,268430.0
2023-05-25 11:45:00,323.9,324.32,323.79,323.96,227672.0,318.9634,319.377,318.855,319.0225,227672.0
2023-05-25 11:50:00,323.94,323.95,323.33,323.35,331433.0,319.0028,319.0126,318.4021,318.4217,331433.0
2023-05-25 11:55:00,323.35,323.6,322.97,323.23,352060.0,318.4217,318.6679,318.0475,318.3036,352060.0
2023-05-25 12:00:00,323.25,324.29,323.21,323.91,204416.0,318.3233,319.3474,318.2839,318.9732,204416.0
2023-05-25 12:05:00,323.94,324.24,323.76,323.86,150710.0,319.0028,319.2982,318.8255,318.924,150710.0
2023-05-25 12:10:00,323.86,324.66,323.77,324.58,216289.0,318.924,319.7118,318.8353,319.633,216289.0
2023-05-25 12:15:00,324.58,325.03,324.48,325.02,239405.0,319.633,320.0761,319.5345,320.0663,239405.0
2023-05-25 12:20:00,325.04,325.53,324.93,325.27,266284.0,320.086,320.5685,319.9777,320.3125,266284.0
2023-05-25 12:25:00,325.28,325.45,325.11,325.36,163200.0,320.3223,320.4897,320.1549,320.4011,163200.0
2023-05-25 12:30:00,325.37,325.43,324.32,324.37,235291.0,320.411,320.47,319.377,319.4262,235291.0
2023-05-25 12:35:00,324.37,324.83,324.37,324.83,143730.0,319.4262,319.8792,319.4262,319.8792,143730.0
2023-05-25 12:40:00,324.84,325.26,324.84,324.94,238209.0,319.889,320.3026,319.889,319.9875,238209.0
2023-05-25 12:45:00,324.96,324.97,324.72,324.86,124984.0,320.0072,320.0171,319.7709,319.9087,124984.0
2023-05-25 12:50:00,324.88,325.01,324.71,324.75,143689.0,319.9284,320.0564,319.761,319.8004,143689.0
2023-05-25 12:55:00,324.73,324.98,324.43,324.55,147960.0,319.7807,320.0269,319.4853,319.6035,147960.0
2023-05-25 13:00:00,324.56,324.96,324.48,324.85,114655.0,319.6133,320.0072,319.5345,319.8989,114655.0
2023-05-25 13:05:00,324.87,324.95,324.51,324.53,134819.0,319.9186,319.9974,319.5641,319.5838,134819.0
2023-05-25 13:10:00,324.54,324.85,324.51,324.76,95007.0,319.5936,319.8989,319.5641,319.8103,95007.0
2023-05-25 13:15:00,324.75,325.03,324.73,324.95,161986.0,319.8004,320.0761,319.7807,319.9974,161986.0
2023-05-25 13:20:00,324.96,325.1,324.75,324.91,119890.0,320.0072,320.1451,319.8004,319.958,119890.0
2023-05-25 13:25:00,324.91,325.42,324.8,325.4,187313.0,319.958,320.4602,319.8496,320.4405,187313.0
2023-05-25 13:30:00,325.4,325.75,325.3,325.57,276422.0,320.4405,320.7852,320.342,320.6079,276422.0
2023-05-25 13:35:00,325.59,325.63,325.19,325.37,152764.0,320.6276,320.667,320.2337,320.411,152764.0
2023-05-25 13:40:00,325.37,325.43,325.06,325.39,113514.0,320.411,320.47,320.1057,320.4307,113514.0
2023-05-25 13:45:00,325.4,325.46,325.21,325.43,151668.0,320.4405,320.4996,320.2534,320.47,151668.0
2023-05-25 13:50:00,325.43,325.49,325.11,325.17,106024.0,320.47,320.5291,320.1549,320.214,106024.0
2023-05-25 13:55:00,325.19,325.5,325.05,325.48,127082.0,320.2337,320.539,320.0958,320.5193,127082.0
2023-05-25 14:00:00,325.47,326.41,325.47,325.94,401952.0,320.5094,321.4351,320.5094,320.9723,401952.0
2023-05-25 14:05:00,325.94,325.95,325.39,325.46,200168.0,320.9723,320.9821,320.4307,320.4996,200168.0
2023-05-25 14:10:00,325.48,325.99,325.47,325.96,165753.0,320.5193,321.0215,320.5094,320.992,165753.0
2023-05-25 14:15:00,325.97,326.4,325.91,326.31,205097.0,321.0018,321.4253,320.9427,321.3366,205097.0
2023-05-25 14:20:00,326.32,326.35,325.67,325.83,256711.0,321.3465,321.376,320.7064,320.864,256711.0
2023-05-25 14:25:00,325.83,326.0,325.63,325.85,209042.0,320.864,321.0314,320.667,320.8836,209042.0
2023-05-25 14:30:00,325.85,325.92,325.22,325.48,179873.0,320.8836,320.9526,320.2632,320.5193,179873.0
2023-05-25 14:35:00,325.49,325.49,325.0,325.27,174771.0,320.5291,320.5291,320.0466,320.3125,174771.0
2023-05-25 14:40:00,325.27,325.47,325.0,325.15,145143.0,320.3125,320.5094,320.0466,320.1943,145143.0
2023-05-25 14:45:00,325.15,325.16,324.51,324.78,184941.0,320.1943,320.2042,319.5641,319.83,184941.0
2023-05-25 14:50:00,324.79,325.12,324.75,324.99,165898.0,319.8398,320.1648,319.8004,320.0368,165898.0
2023-05-25 14:55:00,325.01,325.1,324.81,324.81,115738.0,320.0564,320.1451,319.8595,319.8595,115738.0
2023-05-25 15:00:00,324.8,325.28,324.8,325.27,213151.0,319.8496,320.3223,319.8496,320.3125,213151.0
2023-05-25 15:05:00,325.28,325.84,325.26,325.77,223571.0,320.3223,320.8738,320.3026,320.8049,223571.0
2023-05-25 15:10:00,325.76,325.97,325.69,325.81,195699.0,320.795,321.0018,320.7261,320.8443,195699.0
2023-05-25 15:15:00,325.79,326.09,325.6,326.08,236410.0,320.8246,321.12,320.6375,321.1101,236410.0
2023-05-25 15:20:00,326.07,326.56,326.03,326.45,349452.0,321.1003,321.5828,321.0609,321.4745,349452.0
2023-05-25 15:25:00,326.46,326.75,326.31,326.35,350806.0,321.4843,321.7699,321.3366,321.376,350806.0
2023-05-25 15:30:00,326.36,326.9,326.08,326.64,335993.0,321.3859,321.9176,321.1101,321.6616,335993.0
2023-05-25 15:35:00,326.65,326.73,326.2,326.45,357125.0,321.6715,321.7502,321.2283,321.4745,357125.0
2023-05-25 15:40:00,326.44,326.81,326.18,326.63,388738.0,321.4647,321.829,321.2086,321.6518,388738.0
2023-05-25 15:45:00,326.63,326.63,326.06,326.22,355595.0,321.6518,321.6518,321.0904,321.248,355595.0
2023-05-25 15:50:00,326.22,326.49,325.81,326.03,656167.0,321.248,321.5139,320.8443,321.0609,656167.0
2023-05-25 15:55:00,326.01,326.18,325.6,325.89,1087509.0,321.0412,321.2086,320.6375,320.923,1087509.0
2023-05-26 09:30:00,323.98,326.75,323.88,326.01,1163524.0,319.0421,321.7699,318.9437,321.0412,1163524.0
2023-05-26 09:35:00,326.0,326.4,325.19,325.37,556837.0,321.0314,321.4253,320.2337,320.411,556837.0
2023-05-26 09:40:00,325.42,326.28,325.11,326.04,432134.0,320.4602,321.3071,320.1549,321.0708,432134.0
2023-05-26 09:45:00,326.05,327.72,325.88,327.67,524186.0,321.0806,322.7251,320.9132,322.6759,524186.0
2023-05-26 09:50:00,327.67,328.0,327.07,327.39,581869.0,322.6759,323.0009,322.0851,322.4002,581869.0
2023-05-26 09:55:00,327.42,327.98,327.13,327.65,362258.0,322.4297,322.9812,322.1441,322.6562,362258.0
2023-05-26 10:00:00,327.68,327.86,327.37,327.47,321579.0,322.6858,322.863,322.3805,322.479,321579.0
2023-05-26 10:05:00,327.5,327.59,327.01,327.48,327098.0,322.5085,322.5971,322.026,322.4888,327098.0
2023-05-26 10:10:00,327.49,327.59,327.18,327.48,180436.0,322.4987,322.5971,322.1934,322.4888,180436.0
2023-05-26 10:15:00,327.5,328.21,327.44,328.19,273607.0,322.5085,323.2077,322.4494,323.188,273607.0
2023-05-26 10:20:00,328.2,328.71,328.19,328.36,294988.0,323.1978,323.7001,323.188,323.3554,294988.0
2023-05-26 10:25:00,328.34,329.3,328.27,329.27,357123.0,323.3357,324.2811,323.2668,324.2515,357123.0
2023-05-26 10:30:00,329.29,329.61,328.84,329.39,293195.0,324.2712,324.5863,323.8281,324.3697,293195.0
2023-05-26 10:35:00,329.4,329.51,329.01,329.05,217628.0,324.3795,324.4879,323.9955,324.0349,217628.0
2023-05-26 10:40:00,329.06,329.78,328.95,329.56,348121.0,324.0447,324.7537,323.9364,324.5371,348121.0
2023-05-26 10:45:00,329.58,329.83,329.38,329.68,238896.0,324.5568,324.803,324.3598,324.6553,238896.0
2023-05-26 10:50:00,329.7,329.85,329.24,329.71,220764.0,324.675,324.8227,324.222,324.6848,220764.0
2023-05-26 10:55:00,329.67,330.97,329.66,330.72,541377.0,324.6454,325.9256,324.6356,325.6794,541377.0
2023-05-26 11:00:00,330.69,331.06,330.25,330.47,513201.0,325.6499,326.0142,325.2166,325.4332,513201.0
2023-05-26 11:05:00,330.49,330.63,329.89,329.99,271912.0,325.4529,325.5908,324.8621,324.9605,271912.0
2023-05-26 11:10:00,329.98,330.69,329.84,330.69,290593.0,324.9507,325.6499,324.8128,325.6499,290593.0
2023-05-26 11:15:00,330.71,330.83,330.51,330.72,276997.0,325.6696,325.7877,325.4726,325.6794,276997.0
2023-05-26 11:20:00,330.75,331.23,330.65,331.18,519546.0,325.709,326.1816,325.6105,326.1324,519546.0
2023-05-26 11:25:00,331.18,331.82,331.14,331.37,434564.0,326.1324,326.7627,326.093,326.3195,434564.0
2023-05-26 11:30:00,331.36,331.95,331.31,331.32,307861.0,326.3097,326.8907,326.2604,326.2703,307861.0
2023-05-26 11:35:00,331.33,331.41,331.1,331.38,329863.0,326.2801,326.3589,326.0536,326.3294,329863.0
2023-05-26 11:40:00,331.37,332.31,331.37,332.2,327063.0,326.3195,327.2452,326.3195,327.1369,327063.0
2023-05-26 11:45:00,332.23,332.65,332.11,332.28,426235.0,327.1664,327.58,327.0482,327.2156,426235.0
2023-05-26 11:50:00,332.3,332.87,332.25,332.8,299051.0,327.2353,327.7967,327.1861,327.7277,299051.0
2023-05-26 11:55:00,332.79,332.97,332.54,332.8,288229.0,327.7179,327.8951,327.4717,327.7277,288229.0
2023-05-26 12:00:00,332.78,332.84,332.41,332.44,181940.0,327.708,327.7671,327.3437,327.3732,181940.0
2023-05-26 12:05:00,332.43,332.44,332.25,332.33,165017.0,327.3634,327.3732,327.1861,327.2649,165017.0
2023-05-26 12:10:00,332.34,332.36,332.19,332.25,294734.0,327.2747,327.2944,327.127,327.1861,294734.0
2023-05-26 12:15:00,332.25,332.28,331.81,331.87,314204.0,327.1861,327.2156,326.7528,326.8119,314204.0
2023-05-26 12:20:00,331.89,332.15,331.6,331.83,216657.0,326.8316,327.0876,326.546,326.7725,216657.0
2023-05-26 12:25:00,331.85,331.9,331.45,331.7,187868.0,326.7922,326.8414,326.3983,326.6445,187868.0
2023-05-26 12:30:00,331.7,331.7,331.33,331.34,113012.0,326.6445,326.6445,326.2801,326.29,113012.0
2023-05-26 12:35:00,331.34,331.6,331.26,331.45,215488.0,326.29,326.546,326.2112,326.3983,215488.0
2023-05-26 12:40:00,331.45,331.97,331.41,331.91,171372.0,326.3983,326.9104,326.3589,326.8513,171372.0
2023-05-26 12:45:00,331.9,332.07,331.82,331.87,210761.0,326.8414,327.0088,326.7627,326.8119,210761.0
2023-05-26 12:50:00,331.88,331.93,331.38,331.51,143856.0,326.8217,326.871,326.3294,326.4574,143856.0
2023-05-26 12:55:00,331.52,331.64,331.4,331.49,162142.0,326.4672,326.5854,326.3491,326.4377,162142.0
2023-05-26 13:00:00,331.51,331.74,331.29,331.55,224267.0,326.4574,326.6839,326.2407,326.4968,224267.0
2023-05-26 13:05:00,331.55,331.65,331.35,331.56,97690.0,326.4968,326.5952,326.2998,326.5066,97690.0
2023-05-26 13:10:00,331.57,331.7,331.54,331.64,183127.0,326.5165,326.6445,326.4869,326.5854,183127.0
2023-05-26 13:15:00,331.62,331.77,331.44,331.7,153540.0,326.5657,326.7134,326.3884,326.6445,153540.0
2023-05-26 13:20:00,331.7,332.09,331.65,331.88,130744.0,326.6445,327.0285,326.5952,326.8217,130744.0
2023-05-26 13:25:00,331.88,332.0,331.77,331.88,101700.0,326.8217,326.9399,326.7134,326.8217,101700.0
2023-05-26 13:30:00,331.88,332.05,331.83,331.98,87612.0,326.8217,326.9892,326.7725,326.9202,87612.0
2023-05-26 13:35:00,331.99,332.03,331.84,331.99,108088.0,326.9301,326.9695,326.7824,326.9301,108088.0
2023-05-26 13:40:00,331.99,332.0,331.75,331.85,141886.0,326.9301,326.9399,326.6937,326.7922,141886.0
2023-05-26 13:45:00,331.85,332.08,331.76,331.9,143573.0,326.7922,327.0187,326.7036,326.8414,143573.0
2023-05-26 13:50:00,331.9,331.94,331.32,331.62,139308.0,326.8414,326.8808,326.2703,326.5657,139308.0
2023-05-26 13:55:00,331.63,332.01,331.6,331.89,228045.0,326.5756,326.9498,326.546,326.8316,228045.0
2023-05-26 14:00:00,331.9,331.96,331.42,331.59,196063.0,326.8414,326.9005,326.3688,326.5362,196063.0
2023-05-26 14:05:00,331.65,331.86,331.4,331.59,175643.0,326.5952,326.802,326.3491,326.5362,175643.0
2023-05-26 14:10:00,331.58,331.94,331.58,331.9,163031.0,326.5263,326.8808,326.5263,326.8414,163031.0
2023-05-26 14:15:00,331.92,331.96,331.7,331.87,117384.0,326.8611,326.9005,326.6445,326.8119,117384.0
2023-05-26 14:20:00,331.86,332.01,331.74,331.92,120285.0,326.802,326.9498,326.6839,326.8611,120285.0
2023-05-26 14:25:00,331.92,332.49,331.92,332.2,196023.0,326.8611,327.4224,326.8611,327.1369,196023.0
2023-05-26 14:30:00,332.21,332.35,332.11,332.25,113635.0,327.1467,327.2846,327.0482,327.1861,113635.0
2023-05-26 14:35:00,332.26,332.48,332.23,332.38,114284.0,327.196,327.4126,327.1664,327.3141,114284.0
2023-05-26 14:40:00,332.39,332.57,332.27,332.49,111947.0,327.324,327.5012,327.2058,327.4224,111947.0
2023-05-26 14:45:00,332.48,332.69,332.48,332.64,131449.0,327.4126,327.6194,327.4126,327.5702,131449.0
2023-05-26 14:50:00,332.66,332.97,332.6,332.97,165659.0,327.5899,327.8951,327.5308,327.8951,165659.0
2023-05-26 14:55:00,332.97,333.24,332.53,332.66,277618.0,327.8951,328.161,327.4618,327.5899,277618.0
2023-05-26 15:00:00,332.66,332.94,332.41,332.83,203548.0,327.5899,327.8656,327.3437,327.7573,203548.0
2023-05-26 15:05:00,332.81,332.81,332.22,332.71,228548.0,327.7376,327.7376,327.1566,327.6391,228548.0
2023-05-26 15:10:00,332.72,332.84,332.49,332.75,261121.0,327.6489,327.7671,327.4224,327.6785,261121.0
2023-05-26 15:15:00,332.73,332.95,332.59,332.83,215562.0,327.6588,327.8754,327.5209,327.7573,215562.0
2023-05-26 15:20:00,332.81,333.01,332.71,332.78,219074.0,327.7376,327.9345,327.6391,327.708,219074.0
2023-05-26 15:25:00,332.77,332.92,332.71,332.91,212379.0,327.6982,327.8459,327.6391,327.836,212379.0
2023-05-26 15:30:00,332.92,333.1,332.77,332.94,270711.0,327.8459,328.0231,327.6982,327.8656,270711.0
2023-05-26 15:35:00,332.94,333.06,332.78,332.9,217385.0,327.8656,327.9838,327.708,327.8262,217385.0
2023-05-26 15:40:00,332.89,333.4,332.78,333.33,276218.0,327.8163,328.3186,327.708,328.2496,276218.0
2023-05-26 15:45:00,333.32,333.38,332.72,333.15,370440.0,328.2398,328.2989,327.6489,328.0724,370440.0
2023-05-26 15:50:00,333.15,333.27,332.87,333.04,531899.0,328.0724,328.1906,327.7967,327.9641,531899.0
2023-05-26 15:55:00,333.04,333.18,332.66,332.85,948287.0,327.9641,328.1019,327.5899,327.777,948287.0
2023-05-30 09:30:00,335.23,335.37,332.88,333.53,1739226.0,330.1207,330.2585,327.8065,328.4466,1739226.0
2023-05-30 09:35:00,333.6,335.37,333.0,335.33,825658.0,328.5155,330.2585,327.9247,330.2192,825658.0
2023-05-30 09:40:00,335.34,335.74,334.37,335.53,706583.0,330.229,330.6229,329.2738,330.4161,706583.0
2023-05-30 09:45:00,335.56,335.58,333.67,333.89,400487.0,330.4457,330.4653,328.5845,328.8011,400487.0
2023-05-30 09:50:00,333.91,333.97,331.35,331.45,524300.0,328.8208,328.8799,326.2998,326.3983,524300.0
2023-05-30 09:55:00,331.44,332.23,330.58,331.85,515311.0,326.3884,327.1664,325.5416,326.7922,515311.0
2023-05-30 10:00:00,331.8,331.8,330.59,331.73,401258.0,326.743,326.743,325.5514,326.674,401258.0
2023-05-30 10:05:00,331.72,332.14,331.54,331.93,294283.0,326.6642,327.0778,326.4869,326.871,294283.0
2023-05-30 10:10:00,331.93,332.06,331.14,331.15,192971.0,326.871,326.999,326.093,326.1029,192971.0
2023-05-30 10:15:00,331.2,331.24,330.75,330.81,379284.0,326.1521,326.1915,325.709,325.768,379284.0
2023-05-30 10:20:00,330.8,331.31,330.74,330.85,286193.0,325.7582,326.2604,325.6991,325.8074,286193.0
2023-05-30 10:25:00,330.88,331.87,330.88,331.84,212179.0,325.837,326.8119,325.837,326.7824,212179.0
2023-05-30 10:30:00,331.85,332.57,331.6,332.49,297274.0,326.7922,327.5012,326.546,327.4224,297274.0
2023-05-30 10:35:00,332.49,333.14,332.34,332.88,211752.0,327.4224,328.0625,327.2747,327.8065,211752.0
2023-05-30 10:40:00,332.86,332.98,332.56,332.65,182266.0,327.7868,327.905,327.4914,327.58,182266.0
2023-05-30 10:45:00,332.63,333.64,332.53,333.57,169524.0,327.5603,328.5549,327.4618,328.486,169524.0
2023-05-30 10:50:00,333.57,334.21,333.43,333.68,244393.0,328.486,329.1162,328.3481,328.5943,244393.0
2023-05-30 10:55:00,333.68,333.8,333.02,333.03,199222.0,328.5943,328.7125,327.9444,327.9542,199222.0
2023-05-30 11:00:00,333.04,333.28,332.69,332.93,211726.0,327.9641,328.2004,327.6194,327.8557,211726.0
2023-05-30 11:05:00,332.9,333.43,332.77,333.3,146609.0,327.8262,328.3481,327.6982,328.2201,146609.0
2023-05-30 11:10:00,333.28,333.39,333.0,333.22,149836.0,328.2004,328.3087,327.9247,328.1413,149836.0
2023-05-30 11:15:00,333.2,333.21,332.33,332.43,189137.0,328.1216,328.1315,327.2649,327.3634,189137.0
2023-05-30 11:20:00,332.42,332.52,331.65,332.11,165002.0,327.3535,327.452,326.5952,327.0482,165002.0
2023-05-30 11:25:00,332.09,332.97,332.05,332.92,129311.0,327.0285,327.8951,326.9892,327.8459,129311.0
2023-05-30 11:30:00,332.92,333.25,332.63,333.22,162914.0,327.8459,328.1709,327.5603,328.1413,162914.0
2023-05-30 11:35:00,333.22,333.42,332.91,333.38,131178.0,328.1413,328.3383,327.836,328.2989,131178.0
2023-05-30 11:40:00,333.38,333.49,333.04,333.14,91502.0,328.2989,328.4072,327.9641,328.0625,91502.0
2023-05-30 11:45:00,333.15,333.3,332.8,332.92,92936.0,328.0724,328.2201,327.7277,327.8459,92936.0
2023-05-30 11:50:00,332.93,333.12,332.59,332.82,96680.0,327.8557,328.0428,327.5209,327.7474,96680.0
2023-05-30 11:55:00,332.83,332.85,332.4,332.46,104746.0,327.7573,327.777,327.3338,327.3929,104746.0
2023-05-30 12:00:00,332.51,332.51,331.61,331.66,214651.0,327.4421,327.4421,326.5559,326.6051,214651.0
2023-05-30 12:05:00,331.65,331.74,331.31,331.66,232222.0,326.5952,326.6839,326.2604,326.6051,232222.0
2023-05-30 12:10:00,331.66,332.05,331.6,331.8,166901.0,326.6051,326.9892,326.546,326.743,166901.0
2023-05-30 12:15:00,331.81,332.27,331.73,332.23,231002.0,326.7528,327.2058,326.674,327.1664,231002.0
2023-05-30 12:20:00,332.24,332.31,331.73,331.78,199495.0,327.1763,327.2452,326.674,326.7233,199495.0
2023-05-30 12:25:00,331.8,332.11,331.65,331.8,158838.0,326.743,327.0482,326.5952,326.743,158838.0
2023-05-30 12:30:00,331.8,332.2,331.66,331.87,193458.0,326.743,327.1369,326.6051,326.8119,193458.0
2023-05-30 12:35:00,331.92,332.45,331.88,331.92,117211.0,326.8611,327.3831,326.8217,326.8611,117211.0
2023-05-30 12:40:00,331.95,331.95,331.47,331.84,151951.0,326.8907,326.8907,326.418,326.7824,151951.0
2023-05-30 12:45:00,331.83,332.07,331.69,331.91,119134.0,326.7725,327.0088,326.6346,326.8513,119134.0
2023-05-30 12:50:00,331.92,332.23,331.87,332.09,193835.0,326.8611,327.1664,326.8119,327.0285,193835.0
2023-05-30 12:55:00,332.08,332.24,331.86,332.19,98053.0,327.0187,327.1763,326.802,327.127,98053.0
2023-05-30 13:00:00,332.19,332.21,331.84,331.92,150960.0,327.127,327.1467,326.7824,326.8611,150960.0
2023-05-30 13:05:00,331.92,332.55,331.85,332.3,224411.0,326.8611,327.4815,326.7922,327.2353,224411.0
2023-05-30 13:10:00,332.3,332.59,332.1,332.44,121615.0,327.2353,327.5209,327.0384,327.3732,121615.0
2023-05-30 13:15:00,332.43,332.52,332.21,332.21,113039.0,327.3634,327.452,327.1467,327.1467,113039.0
2023-05-30 13:20:00,332.21,332.37,332.01,332.15,91076.0,327.1467,327.3043,326.9498,327.0876,91076.0
2023-05-30 13:25:00,332.2,332.21,331.6,331.6,102737.0,327.1369,327.1467,326.546,326.546,102737.0
2023-05-30 13:30:00,331.61,331.85,331.31,331.51,191787.0,326.5559,326.7922,326.2604,326.4574,191787.0
2023-05-30 13:35:00,331.49,331.65,331.32,331.37,97704.0,326.4377,326.5952,326.2703,326.3195,97704.0
2023-05-30 13:40:00,331.37,331.41,330.83,331.01,135921.0,326.3195,326.3589,325.7877,325.965,135921.0
2023-05-30 13:45:00,330.97,331.33,330.91,331.31,85495.0,325.9256,326.2801,325.8665,326.2604,85495.0
2023-05-30 13:50:00,331.32,331.5,330.94,331.1,106152.0,326.2703,326.4475,325.8961,326.0536,106152.0
2023-05-30 13:55:00,331.07,331.17,330.71,330.83,162366.0,326.0241,326.1226,325.6696,325.7877,162366.0
2023-05-30 14:00:00,330.84,330.99,330.53,330.62,152781.0,325.7976,325.9453,325.4923,325.5809,152781.0
2023-05-30 14:05:00,330.61,331.29,330.55,331.17,134568.0,325.5711,326.2407,325.512,326.1226,134568.0
2023-05-30 14:10:00,331.16,331.5,331.06,331.39,135223.0,326.1127,326.4475,326.0142,326.3392,135223.0
2023-05-30 14:15:00,331.4,331.7,331.27,331.65,115364.0,326.3491,326.6445,326.221,326.5952,115364.0
2023-05-30 14:20:00,331.68,331.99,331.44,331.93,161243.0,326.6248,326.9301,326.3884,326.871,161243.0
2023-05-30 14:25:00,331.94,332.31,331.94,332.17,115509.0,326.8808,327.2452,326.8808,327.1073,115509.0
2023-05-30 14:30:00,332.18,332.42,332.11,332.18,109189.0,327.1172,327.3535,327.0482,327.1172,109189.0
2023-05-30 14:35:00,332.19,332.52,332.17,332.46,136928.0,327.127,327.452,327.1073,327.3929,136928.0
2023-05-30 14:40:00,332.48,332.95,332.36,332.88,126469.0,327.4126,327.8754,327.2944,327.8065,126469.0
2023-05-30 14:45:00,332.88,332.96,332.43,332.53,140740.0,327.8065,327.8853,327.3634,327.4618,140740.0
2023-05-30 14:50:00,332.54,332.9,332.23,332.88,100406.0,327.4717,327.8262,327.1664,327.8065,100406.0
2023-05-30 14:55:00,332.88,333.02,332.43,332.43,119647.0,327.8065,327.9444,327.3634,327.3634,119647.0
2023-05-30 15:00:00,332.43,332.58,332.12,332.48,130860.0,327.3634,327.5111,327.0581,327.4126,130860.0
2023-05-30 15:05:00,332.48,332.53,332.23,332.37,128245.0,327.4126,327.4618,327.1664,327.3043,128245.0
2023-05-30 15:10:00,332.35,332.49,332.2,332.33,78069.0,327.2846,327.4224,327.1369,327.2649,78069.0
2023-05-30 15:15:00,332.32,332.35,332.03,332.34,78102.0,327.255,327.2846,326.9695,327.2747,78102.0
2023-05-30 15:20:00,332.33,332.49,332.26,332.42,76269.0,327.2649,327.4224,327.196,327.3535,76269.0
2023-05-30 15:25:00,332.41,332.8,332.4,332.67,103972.0,327.3437,327.7277,327.3338,327.5997,103972.0
2023-05-30 15:30:00,332.67,333.04,332.65,333.03,164214.0,327.5997,327.9641,327.58,327.9542,164214.0
2023-05-30 15:35:00,333.03,333.1,332.38,332.39,137116.0,327.9542,328.0231,327.3141,327.324,137116.0
2023-05-30 15:40:00,332.35,332.42,331.9,331.93,166700.0,327.2846,327.3535,326.8414,326.871,166700.0
2023-05-30 15:45:00,331.92,332.11,331.5,331.54,201430.0,326.8611,327.0482,326.4475,326.4869,201430.0
2023-05-30 15:50:00,331.54,331.73,330.83,330.88,324924.0,326.4869,326.674,325.7877,325.837,324924.0
2023-05-30 15:55:00,330.87,331.36,330.52,331.21,1091828.0,325.8271,326.3097,325.4825,326.162,1091828.0
2023-05-31 09:30:00,332.29,333.94,331.45,333.28,1162121.0,327.2255,328.8503,326.3983,328.2004,1162121.0
2023-05-31 09:35:00,333.28,334.5,332.9,333.82,559161.0,328.2004,329.4018,327.8262,328.7322,559161.0
2023-05-31 09:40:00,333.81,334.9,333.81,334.59,519100.0,328.7223,329.7957,328.7223,329.4904,519100.0
2023-05-31 09:45:00,334.61,335.27,334.25,334.89,490850.0,329.5101,330.1601,329.1556,329.7859,490850.0
2023-05-31 09:50:00,334.91,335.69,334.81,335.4,388679.0,329.8056,330.5737,329.7071,330.2881,388679.0
2023-05-31 09:55:00,335.38,335.94,334.54,334.71,414397.0,330.2684,330.8199,329.4412,329.6086,414397.0
2023-05-31 10:00:00,334.73,334.99,334.44,334.74,316527.0,329.6283,329.8843,329.3427,329.6382,316527.0
2023-05-31 10:05:00,334.71,334.74,333.81,333.85,404403.0,329.6086,329.6382,328.7223,328.7617,404403.0
2023-05-31 10:10:00,333.87,333.87,332.68,332.71,326759.0,328.7814,328.7814,327.6095,327.6391,326759.0
2023-05-31 10:15:00,332.73,333.2,332.59,332.85,203433.0,327.6588,328.1216,327.5209,327.777,203433.0
2023-05-31 10:20:00,332.82,332.83,331.48,331.53,327861.0,327.7474,327.7573,326.4278,326.4771,327861.0
2023-05-31 10:25:00,331.55,331.84,331.04,331.75,318248.0,326.4968,326.7824,325.9945,326.6937,318248.0
2023-05-31 10:30:00,331.77,331.93,331.24,331.49,280661.0,326.7134,326.871,326.1915,326.4377,280661.0
2023-05-31 10:35:00,331.53,331.77,331.0,331.13,215151.0,326.4771,326.7134,325.9552,326.0832,215151.0
2023-05-31 10:40:00,331.12,331.46,330.92,331.1,232389.0,326.0733,326.4081,325.8764,326.0536,232389.0
2023-05-31 10:45:00,331.18,331.73,330.85,331.69,232117.0,326.1324,326.674,325.8074,326.6346,232117.0
2023-05-31 10:50:00,331.69,332.04,331.63,331.76,272056.0,326.6346,326.9793,326.5756,326.7036,272056.0
2023-05-31 10:55:00,331.74,332.55,331.5,331.56,307944.0,326.6839,327.4815,326.4475,326.5066,307944.0
2023-05-31 11:00:00,331.62,331.68,330.55,330.77,227477.0,326.5657,326.6248,325.512,325.7287,227477.0
2023-05-31 11:05:00,330.78,331.02,330.34,330.61,262640.0,325.7385,325.9748,325.3052,325.5711,262640.0
2023-05-31 11:10:00,330.63,330.94,330.44,330.53,211921.0,325.5908,325.8961,325.4037,325.4923,211921.0
2023-05-31 11:15:00,330.61,330.84,329.68,329.95,267407.0,325.5711,325.7976,324.6553,324.9212,267407.0
2023-05-31 11:20:00,329.95,330.07,329.59,329.8,225392.0,324.9212,325.0393,324.5666,324.7734,225392.0
2023-05-31 11:25:00,329.83,329.83,328.91,329.57,292614.0,324.803,324.803,323.897,324.5469,292614.0
2023-05-31 11:30:00,329.62,329.63,328.96,329.14,181707.0,324.5962,324.606,323.9462,324.1235,181707.0
2023-05-31 11:35:00,329.16,329.9,329.14,329.63,142916.0,324.1432,324.8719,324.1235,324.606,142916.0
2023-05-31 11:40:00,329.65,330.19,329.56,329.96,146778.0,324.6257,325.1575,324.5371,324.931,146778.0
2023-05-31 11:45:00,329.98,330.1,329.87,330.01,136611.0,324.9507,325.0689,324.8424,324.9802,136611.0
2023-05-31 11:50:00,330.01,330.34,329.89,330.05,155794.0,324.9802,325.3052,324.8621,325.0196,155794.0
2023-05-31 11:55:00,330.04,330.08,329.32,329.72,190423.0,325.0098,325.0492,324.3008,324.6947,190423.0
2023-05-31 12:00:00,329.72,330.06,329.58,329.96,145495.0,324.6947,325.0295,324.5568,324.931,145495.0
2023-05-31 12:05:00,329.97,329.99,329.28,329.33,138682.0,324.9409,324.9605,324.2614,324.3106,138682.0
2023-05-31 12:10:00,329.32,329.49,329.21,329.24,162198.0,324.3008,324.4682,324.1924,324.222,162198.0
2023-05-31 12:15:00,329.26,329.34,328.17,328.41,226543.0,324.2417,324.3205,323.1683,323.4046,226543.0
2023-05-31 12:20:00,328.41,328.72,328.28,328.59,158564.0,323.4046,323.7099,323.2766,323.5819,158564.0
2023-05-31 12:25:00,328.6,328.85,328.35,328.48,127735.0,323.5917,323.8379,323.3455,323.4736,127735.0
2023-05-31 12:30:00,328.51,329.03,328.51,328.94,132364.0,323.5031,324.0152,323.5031,323.9266,132364.0
2023-05-31 12:35:00,328.94,329.21,328.3,328.34,150501.0,323.9266,324.1924,323.2963,323.3357,150501.0
2023-05-31 12:40:00,328.37,328.75,328.25,328.3,142070.0,323.3652,323.7394,323.2471,323.2963,142070.0
2023-05-31 12:45:00,328.33,328.85,328.33,328.59,131037.0,323.3258,323.8379,323.3258,323.5819,131037.0
2023-05-31 12:50:00,328.59,328.68,327.33,328.16,262326.0,323.5819,323.6705,322.3411,323.1584,262326.0
2023-05-31 12:55:00,328.2,329.15,328.19,328.97,166598.0,323.1978,324.1334,323.188,323.9561,166598.0
2023-05-31 13:00:00,329.01,329.11,328.76,328.97,119817.0,323.9955,324.094,323.7493,323.9561,119817.0
2023-05-31 13:05:00,328.99,329.17,328.79,328.98,115722.0,323.9758,324.153,323.7788,323.9659,115722.0
2023-05-31 13:10:00,329.0,329.36,328.9,329.08,131795.0,323.9856,324.3401,323.8872,324.0644,131795.0
2023-05-31 13:15:00,329.09,329.61,329.08,329.3,111466.0,324.0743,324.5863,324.0644,324.2811,111466.0
2023-05-31 13:20:00,329.29,329.76,329.23,329.5,139943.0,324.2712,324.7341,324.2121,324.478,139943.0
2023-05-31 13:25:00,329.51,330.16,329.48,330.16,128653.0,324.4879,325.128,324.4583,325.128,128653.0
2023-05-31 13:30:00,330.17,330.5,330.1,330.37,171256.0,325.1378,325.4628,325.0689,325.3348,171256.0
2023-05-31 13:35:00,330.41,330.6,330.17,330.42,196311.0,325.3741,325.5613,325.1378,325.384,196311.0
2023-05-31 13:40:00,330.45,330.75,330.44,330.46,184132.0,325.4135,325.709,325.4037,325.4234,184132.0
2023-05-31 13:45:00,330.47,330.7,330.27,330.41,119231.0,325.4332,325.6597,325.2363,325.3741,119231.0
2023-05-31 13:50:00,330.48,330.81,330.41,330.41,131758.0,325.4431,325.768,325.3741,325.3741,131758.0
2023-05-31 13:55:00,330.44,330.73,330.39,330.55,117427.0,325.4037,325.6893,325.3545,325.512,117427.0
2023-05-31 14:00:00,330.53,330.69,330.35,330.6,118003.0,325.4923,325.6499,325.3151,325.5613,118003.0
2023-05-31 14:05:00,330.62,330.8,330.57,330.72,139356.0,325.5809,325.7582,325.5317,325.6794,139356.0
2023-05-31 14:10:00,330.73,331.07,330.64,330.96,243207.0,325.6893,326.0241,325.6006,325.9158,243207.0
2023-05-31 14:15:00,331.01,331.11,330.42,330.81,141339.0,325.965,326.0635,325.384,325.768,141339.0
2023-05-31 14:20:00,330.81,330.86,330.45,330.61,135384.0,325.768,325.8173,325.4135,325.5711,135384.0
2023-05-31 14:25:00,330.61,330.84,330.48,330.8,75828.0,325.5711,325.7976,325.4431,325.7582,75828.0
2023-05-31 14:30:00,330.81,330.88,330.1,330.17,136444.0,325.768,325.837,325.0689,325.1378,136444.0
2023-05-31 14:35:00,330.19,330.75,330.18,330.45,91525.0,325.1575,325.709,325.1477,325.4135,91525.0
2023-05-31 14:40:00,330.51,330.55,330.17,330.41,77902.0,325.4726,325.512,325.1378,325.3741,77902.0
2023-05-31 14:45:00,330.42,330.59,330.01,330.04,95346.0,325.384,325.5514,324.9802,325.0098,95346.0
2023-05-31 14:50:00,330.03,330.04,329.45,329.93,159785.0,324.9999,325.0098,324.4288,324.9015,159785.0
2023-05-31 14:55:00,329.93,330.16,329.71,329.81,117352.0,324.9015,325.128,324.6848,324.7833,117352.0
2023-05-31 15:00:00,329.79,329.86,329.53,329.65,153748.0,324.7636,324.8325,324.5076,324.6257,153748.0
2023-05-31 15:05:00,329.67,329.67,329.21,329.31,159035.0,324.6454,324.6454,324.1924,324.2909,159035.0
2023-05-31 15:10:00,329.33,329.71,329.22,329.56,90487.0,324.3106,324.6848,324.2023,324.5371,90487.0
2023-05-31 15:15:00,329.54,329.73,329.32,329.68,150142.0,324.5174,324.7045,324.3008,324.6553,150142.0
2023-05-31 15:20:00,329.67,329.88,329.53,329.7,133587.0,324.6454,324.8522,324.5076,324.675,133587.0
2023-05-31 15:25:00,329.67,329.78,329.32,329.75,131250.0,324.6454,324.7537,324.3008,324.7242,131250.0
2023-05-31 15:30:00,329.78,330.08,329.58,329.93,118597.0,324.7537,325.0492,324.5568,324.9015,118597.0
2023-05-31 15:35:00,329.91,330.37,329.85,330.17,112024.0,324.8818,325.3348,324.8227,325.1378,112024.0
2023-05-31 15:40:00,330.19,330.74,330.09,330.54,202916.0,325.1575,325.6991,325.059,325.5022,202916.0
2023-05-31 15:45:00,330.52,331.18,330.49,331.16,326204.0,325.4825,326.1324,325.4529,326.1127,326204.0
2023-05-31 15:50:00,331.17,331.31,329.24,330.07,677151.0,326.1226,326.2604,324.222,325.0393,677151.0
2023-05-31 15:55:00,330.04,330.06,328.47,328.72,2226588.0,325.0098,325.0295,323.4637,323.7099,2226588.0
2023-06-01 09:30:00,326.13,326.88,324.72,325.94,1005496.0,321.1594,321.8979,319.7709,320.9723,1005496.0
2023-06-01 09:35:00,325.96,326.57,325.3,326.48,385314.0,320.992,321.5927,320.342,321.504,385314.0
2023-06-01 09:40:00,326.48,328.22,326.47,328.15,427631.0,321.504,323.2175,321.4942,323.1486,427631.0
2023-06-01 09:45:00,328.15,328.47,327.41,328.35,248654.0,323.1486,323.4637,322.4199,323.3455,248654.0
2023-06-01 09:50:00,328.36,328.36,327.55,327.73,229503.0,323.3554,323.3554,322.5577,322.735,229503.0
2023-06-01 09:55:00,327.68,328.38,327.38,327.9,222312.0,322.6858,323.3751,322.3903,322.9024,222312.0
2023-06-01 10:00:00,327.94,328.59,327.55,328.11,194278.0,322.9418,323.5819,322.5577,323.1092,194278.0
2023-06-01 10:05:00,328.1,328.34,327.45,327.61,166830.0,323.0994,323.3357,322.4593,322.6168,166830.0
2023-06-01 10:10:00,327.6,328.03,327.03,328.03,201950.0,322.607,323.0304,322.0457,323.0304,201950.0
2023-06-01 10:15:00,327.98,328.26,327.28,327.29,156137.0,322.9812,323.2569,322.2919,322.3017,156137.0
2023-06-01 10:20:00,327.3,327.51,326.42,326.74,169813.0,322.3115,322.5183,321.445,321.7601,169813.0
2023-06-01 10:25:00,326.72,327.65,326.42,327.55,179260.0,321.7404,322.6562,321.445,322.5577,179260.0
2023-06-01 10:30:00,327.57,327.99,327.06,327.18,148093.0,322.5774,322.991,322.0752,322.1934,148093.0
2023-06-01 10:35:00,327.17,327.51,326.88,327.44,122827.0,322.1835,322.5183,321.8979,322.4494,122827.0
2023-06-01 10:40:00,327.43,328.71,327.35,328.65,182224.0,322.4396,323.7001,322.3608,323.641,182224.0
2023-06-01 10:45:00,328.65,329.0,328.38,328.69,219155.0,323.641,323.9856,323.3751,323.6804,219155.0
2023-06-01 10:50:00,328.64,328.9,328.3,328.43,118307.0,323.6311,323.8872,323.2963,323.4243,118307.0
2023-06-01 10:55:00,328.44,328.69,328.22,328.38,121195.0,323.4342,323.6804,323.2175,323.3751,121195.0
2023-06-01 11:00:00,328.42,328.5,328.04,328.3,158104.0,323.4145,323.4933,323.0403,323.2963,158104.0
2023-06-01 11:05:00,328.32,328.6,328.01,328.12,100671.0,323.316,323.5917,323.0107,323.119,100671.0
2023-06-01 11:10:00,328.16,329.11,328.06,328.99,149596.0,323.1584,324.094,323.06,323.9758,149596.0
2023-06-01 11:15:00,329.0,329.35,328.9,329.01,196753.0,323.9856,324.3303,323.8872,323.9955,196753.0
2023-06-01 11:20:00,329.02,329.26,328.71,329.26,152059.0,324.0053,324.2417,323.7001,324.2417,152059.0
2023-06-01 11:25:00,329.28,329.59,328.88,329.12,166272.0,324.2614,324.5666,323.8675,324.1038,166272.0
2023-06-01 11:30:00,329.11,329.92,329.05,329.9,116857.0,324.094,324.8916,324.0349,324.8719,116857.0
2023-06-01 11:35:00,329.9,330.17,329.5,329.55,243820.0,324.8719,325.1378,324.478,324.5273,243820.0
2023-06-01 11:40:00,329.55,329.88,329.45,329.63,136774.0,324.5273,324.8522,324.4288,324.606,136774.0
2023-06-01 11:45:00,329.64,329.82,329.36,329.47,100525.0,324.6159,324.7931,324.3401,324.4485,100525.0
2023-06-01 11:50:00,329.49,330.1,329.48,330.1,103587.0,324.4682,325.0689,324.4583,325.0689,103587.0
2023-06-01 11:55:00,330.1,330.2,329.8,330.15,125068.0,325.0689,325.1673,324.7734,325.1181,125068.0
2023-06-01 12:00:00,330.17,330.86,330.17,330.66,169879.0,325.1378,325.8173,325.1378,325.6203,169879.0
2023-06-01 12:05:00,330.67,330.82,330.5,330.71,112425.0,325.6302,325.7779,325.4628,325.6696,112425.0
2023-06-01 12:10:00,330.72,330.86,330.42,330.64,134817.0,325.6794,325.8173,325.384,325.6006,134817.0
2023-06-01 12:15:00,330.64,330.98,330.57,330.96,148360.0,325.6006,325.9355,325.5317,325.9158,148360.0
2023-06-01 12:20:00,330.9,331.2,330.85,331.01,104726.0,325.8567,326.1521,325.8074,325.965,104726.0
2023-06-01 12:25:00,331.03,331.34,330.82,331.01,104856.0,325.9847,326.29,325.7779,325.965,104856.0
2023-06-01 12:30:00,331.03,331.12,330.76,330.85,79432.0,325.9847,326.0733,325.7188,325.8074,79432.0
2023-06-01 12:35:00,330.8,330.95,330.64,330.92,68671.0,325.7582,325.9059,325.6006,325.8764,68671.0
2023-06-01 12:40:00,330.95,331.1,330.8,331.08,112398.0,325.9059,326.0536,325.7582,326.0339,112398.0
2023-06-01 12:45:00,331.07,331.11,330.76,330.94,93845.0,326.0241,326.0635,325.7188,325.8961,93845.0
2023-06-01 12:50:00,330.94,330.96,330.7,330.89,101116.0,325.8961,325.9158,325.6597,325.8468,101116.0
2023-06-01 12:55:00,330.86,331.02,330.7,330.92,104109.0,325.8173,325.9748,325.6597,325.8764,104109.0
2023-06-01 13:00:00,330.97,331.08,330.76,330.87,86183.0,325.9256,326.0339,325.7188,325.8271,86183.0
2023-06-01 13:05:00,330.85,331.05,330.72,330.74,68692.0,325.8074,326.0044,325.6794,325.6991,68692.0
2023-06-01 13:10:00,330.75,331.18,330.71,331.17,74869.0,325.709,326.1324,325.6696,326.1226,74869.0
2023-06-01 13:15:00,331.19,331.24,330.46,330.46,114832.0,326.1423,326.1915,325.4234,325.4234,114832.0
2023-06-01 13:20:00,330.46,330.84,330.45,330.58,177058.0,325.4234,325.7976,325.4135,325.5416,177058.0
2023-06-01 13:25:00,330.59,330.77,330.42,330.55,86850.0,325.5514,325.7287,325.384,325.512,86850.0
2023-06-01 13:30:00,330.57,330.92,330.55,330.88,58926.0,325.5317,325.8764,325.512,325.837,58926.0
2023-06-01 13:35:00,330.92,331.17,330.89,331.12,75808.0,325.8764,326.1226,325.8468,326.0733,75808.0
2023-06-01 13:40:00,331.11,331.11,330.58,330.73,136307.0,326.0635,326.0635,325.5416,325.6893,136307.0
2023-06-01 13:45:00,330.74,330.99,330.49,330.96,193880.0,325.6991,325.9453,325.4529,325.9158,193880.0
2023-06-01 13:50:00,330.95,331.5,330.92,331.47,178876.0,325.9059,326.4475,325.8764,326.418,178876.0
2023-06-01 13:55:00,331.49,331.72,331.26,331.7,174089.0,326.4377,326.6642,326.2112,326.6445,174089.0
2023-06-01 14:00:00,331.71,331.72,331.42,331.5,139159.0,326.6543,326.6642,326.3688,326.4475,139159.0
2023-06-01 14:05:00,331.46,332.0,331.44,331.65,161543.0,326.4081,326.9399,326.3884,326.5952,161543.0
2023-06-01 14:10:00,331.62,331.8,331.48,331.62,107853.0,326.5657,326.743,326.4278,326.5657,107853.0
2023-06-01 14:15:00,331.63,331.76,331.42,331.47,90744.0,326.5756,326.7036,326.3688,326.418,90744.0
2023-06-01 14:20:00,331.47,331.87,331.47,331.87,94189.0,326.418,326.8119,326.418,326.8119,94189.0
2023-06-01 14:25:00,331.87,332.11,331.67,332.03,185299.0,326.8119,327.0482,326.6149,326.9695,185299.0
2023-06-01 14:30:00,332.04,332.05,331.64,331.69,120482.0,326.9793,326.9892,326.5854,326.6346,120482.0
2023-06-01 14:35:00,331.71,332.14,331.68,332.04,148597.0,326.6543,327.0778,326.6248,326.9793,148597.0
2023-06-01 14:40:00,332.04,332.56,332.03,332.35,191435.0,326.9793,327.4914,326.9695,327.2846,191435.0
2023-06-01 14:45:00,332.36,332.64,332.15,332.62,156960.0,327.2944,327.5702,327.0876,327.5505,156960.0
2023-06-01 14:50:00,332.63,333.03,332.52,332.85,250948.0,327.5603,327.9542,327.452,327.777,250948.0
2023-06-01 14:55:00,332.86,333.35,332.77,333.03,231219.0,327.7868,328.2693,327.6982,327.9542,231219.0
2023-06-01 15:00:00,333.03,333.43,333.02,333.41,220819.0,327.9542,328.3481,327.9444,328.3284,220819.0
2023-06-01 15:05:00,333.41,333.53,333.24,333.3,166719.0,328.3284,328.4466,328.161,328.2201,166719.0
2023-06-01 15:10:00,333.31,333.46,333.01,333.15,177928.0,328.2299,328.3777,327.9345,328.0724,177928.0
2023-06-01 15:15:00,333.17,333.36,333.01,333.17,138578.0,328.0921,328.2792,327.9345,328.0921,138578.0
2023-06-01 15:20:00,333.18,333.33,332.88,332.88,154679.0,328.1019,328.2496,327.8065,327.8065,154679.0
2023-06-01 15:25:00,332.88,333.0,332.32,332.38,154801.0,327.8065,327.9247,327.255,327.3141,154801.0
2023-06-01 15:30:00,332.38,332.49,331.62,331.82,246390.0,327.3141,327.4224,326.5657,326.7627,246390.0
2023-06-01 15:35:00,331.8,331.8,331.25,331.37,236137.0,326.743,326.743,326.2013,326.3195,236137.0
2023-06-01 15:40:00,331.34,331.87,331.23,331.86,264744.0,326.29,326.8119,326.1816,326.802,264744.0
2023-06-01 15:45:00,331.85,332.4,331.85,332.4,252228.0,326.7922,327.3338,326.7922,327.3338,252228.0
2023-06-01 15:50:00,332.38,332.91,332.03,332.63,317280.0,327.3141,327.836,326.9695,327.5603,317280.0
2023-06-01 15:55:00,332.62,332.86,332.29,332.63,625777.0,327.5505,327.7868,327.2255,327.5603,625777.0
2023-06-02 09:30:00,334.0,335.54,334.0,335.53,1079453.0,328.9094,330.426,328.9094,330.4161,1079453.0
2023-06-02 09:35:00,335.49,337.4,335.28,337.21,678830.0,330.3767,332.2576,330.1699,332.0705,678830.0
2023-06-02 09:40:00,337.21,337.5,336.06,336.17,588815.0,332.0705,332.3561,330.938,331.0464,588815.0
2023-06-02 09:45:00,336.17,336.28,334.08,334.23,383459.0,331.0464,331.1547,328.9882,329.1359,383459.0
2023-06-02 09:50:00,334.26,334.31,333.28,333.9,342870.0,329.1655,329.2147,328.2004,328.811,342870.0
2023-06-02 09:55:00,333.91,334.57,333.25,333.25,350908.0,328.8208,329.4707,328.1709,328.1709,350908.0
2023-06-02 10:00:00,333.3,333.42,332.77,332.93,282113.0,328.2201,328.3383,327.6982,327.8557,282113.0
2023-06-02 10:05:00,332.92,333.57,332.7,333.0,228568.0,327.8459,328.486,327.6292,327.9247,228568.0
2023-06-02 10:10:00,333.0,334.24,332.88,334.19,262465.0,327.9247,329.1458,327.8065,329.0965,262465.0
2023-06-02 10:15:00,334.18,334.31,333.86,334.04,168954.0,329.0867,329.2147,328.7716,328.9488,168954.0
2023-06-02 10:20:00,334.07,334.08,332.75,332.76,235012.0,328.9784,328.9882,327.6785,327.6883,235012.0
2023-06-02 10:25:00,332.77,333.38,332.56,333.2,158731.0,327.6982,328.2989,327.4914,328.1216,158731.0
2023-06-02 10:30:00,333.21,333.39,332.55,333.27,208956.0,328.1315,328.3087,327.4815,328.1906,208956.0
2023-06-02 10:35:00,333.28,334.08,333.1,334.06,186900.0,328.2004,328.9882,328.0231,328.9685,186900.0
2023-06-02 10:40:00,334.09,334.41,333.8,334.38,161702.0,328.9981,329.3132,328.7125,329.2836,161702.0
2023-06-02 10:45:00,334.41,334.94,334.36,334.57,222016.0,329.3132,329.8351,329.2639,329.4707,222016.0
2023-06-02 10:50:00,334.52,334.86,334.15,334.79,168497.0,329.4215,329.7563,329.0571,329.6874,168497.0
2023-06-02 10:55:00,334.79,334.98,334.63,334.79,158709.0,329.6874,329.8745,329.5298,329.6874,158709.0
2023-06-02 11:00:00,334.79,335.13,334.5,334.9,287786.0,329.6874,330.0222,329.4018,329.7957,287786.0
2023-06-02 11:05:00,334.91,335.15,334.77,335.04,149293.0,329.8056,330.0419,329.6677,329.9336,149293.0
2023-06-02 11:10:00,335.04,335.25,334.16,334.17,178320.0,329.9336,330.1404,329.067,329.0768,178320.0
2023-06-02 11:15:00,334.18,334.62,334.07,334.27,121451.0,329.0867,329.52,328.9784,329.1753,121451.0
2023-06-02 11:20:00,334.28,334.72,334.27,334.71,93520.0,329.1852,329.6185,329.1753,329.6086,93520.0
2023-06-02 11:25:00,334.69,334.98,334.59,334.7,101295.0,329.5889,329.8745,329.4904,329.5988,101295.0
2023-06-02 11:30:00,334.72,335.07,334.6,334.76,114454.0,329.6185,329.9631,329.5003,329.6578,114454.0
2023-06-02 11:35:00,334.74,334.78,334.31,334.47,95610.0,329.6382,329.6775,329.2147,329.3723,95610.0
2023-06-02 11:40:00,334.47,335.02,334.43,335.01,61714.0,329.3723,329.9139,329.3329,329.904,61714.0
2023-06-02 11:45:00,335.03,335.22,334.74,334.85,122115.0,329.9237,330.1108,329.6382,329.7465,122115.0
2023-06-02 11:50:00,334.85,334.92,334.53,334.9,133799.0,329.7465,329.8154,329.4314,329.7957,133799.0
2023-06-02 11:55:00,334.89,335.01,334.72,334.88,99415.0,329.7859,329.904,329.6185,329.776,99415.0
2023-06-02 12:00:00,334.88,334.98,334.53,334.76,74111.0,329.776,329.8745,329.4314,329.6578,74111.0
2023-06-02 12:05:00,334.73,334.77,334.18,334.33,148197.0,329.6283,329.6677,329.0867,329.2344,148197.0
2023-06-02 12:10:00,334.35,334.51,333.68,333.86,181180.0,329.2541,329.4117,328.5943,328.7716,181180.0
2023-06-02 12:15:00,333.86,333.92,333.48,333.88,166873.0,328.7716,328.8306,328.3974,328.7913,166873.0
2023-06-02 12:20:00,333.89,334.43,333.89,334.35,161466.0,328.8011,329.3329,328.8011,329.2541,161466.0
2023-06-02 12:25:00,334.4,334.53,334.07,334.26,131689.0,329.3033,329.4314,328.9784,329.1655,131689.0
2023-06-02 12:30:00,334.29,334.51,334.08,334.32,93767.0,329.195,329.4117,328.9882,329.2246,93767.0
2023-06-02 12:35:00,334.4,334.8,334.36,334.71,92623.0,329.3033,329.6972,329.2639,329.6086,92623.0
2023-06-02 12:40:00,334.72,334.78,334.51,334.73,92346.0,329.6185,329.6775,329.4117,329.6283,92346.0
2023-06-02 12:45:00,334.74,334.92,334.62,334.67,112733.0,329.6382,329.8154,329.52,329.5692,112733.0
2023-06-02 12:50:00,334.69,334.75,334.58,334.62,78117.0,329.5889,329.648,329.4806,329.52,78117.0
2023-06-02 12:55:00,334.63,334.75,334.42,334.49,131808.0,329.5298,329.648,329.323,329.392,131808.0
2023-06-02 13:00:00,334.52,334.52,334.23,334.44,86577.0,329.4215,329.4215,329.1359,329.3427,86577.0
2023-06-02 13:05:00,334.47,334.51,334.43,334.46,73430.0,329.3723,329.4117,329.3329,329.3624,73430.0
2023-06-02 13:10:00,334.46,334.5,334.01,334.09,104715.0,329.3624,329.4018,328.9193,328.9981,104715.0
2023-06-02 13:15:00,334.08,334.2,333.84,334.03,94963.0,328.9882,329.1064,328.7519,328.939,94963.0
2023-06-02 13:20:00,334.02,334.44,333.95,334.39,100530.0,328.9291,329.3427,328.8602,329.2935,100530.0
2023-06-02 13:25:00,334.39,334.7,334.39,334.53,123810.0,329.2935,329.5988,329.2935,329.4314,123810.0
2023-06-02 13:30:00,334.55,334.59,334.11,334.25,184986.0,329.451,329.4904,329.0178,329.1556,184986.0
2023-06-02 13:35:00,334.26,334.39,334.13,334.38,79570.0,329.1655,329.2935,329.0374,329.2836,79570.0
2023-06-02 13:40:00,334.39,334.45,334.23,334.39,94394.0,329.2935,329.3526,329.1359,329.2935,94394.0
2023-06-02 13:45:00,334.4,334.44,334.24,334.4,71914.0,329.3033,329.3427,329.1458,329.3033,71914.0
2023-06-02 13:50:00,334.41,334.45,334.22,334.33,52967.0,329.3132,329.3526,329.1261,329.2344,52967.0
2023-06-02 13:55:00,334.33,334.64,334.27,334.64,64479.0,329.2344,329.5397,329.1753,329.5397,64479.0
2023-06-02 14:00:00,334.66,334.83,334.54,334.69,94199.0,329.5594,329.7268,329.4412,329.5889,94199.0
2023-06-02 14:05:00,334.63,334.7,334.17,334.68,85867.0,329.5298,329.5988,329.0768,329.5791,85867.0
2023-06-02 14:10:00,334.69,334.76,334.5,334.69,66118.0,329.5889,329.6578,329.4018,329.5889,66118.0
2023-06-02 14:15:00,334.7,335.2,334.48,335.2,185706.0,329.5988,330.0911,329.3821,330.0911,185706.0
2023-06-02 14:20:00,335.18,335.38,335.13,335.29,140526.0,330.0714,330.2684,330.0222,330.1798,140526.0
2023-06-02 14:25:00,335.28,335.63,335.18,335.62,177270.0,330.1699,330.5146,330.0714,330.5047,177270.0
2023-06-02 14:30:00,335.62,335.89,335.43,335.48,177395.0,330.5047,330.7706,330.3176,330.3669,177395.0
2023-06-02 14:35:00,335.47,336.22,335.39,336.09,225711.0,330.357,331.0956,330.2782,330.9676,225711.0
2023-06-02 14:40:00,336.13,336.39,335.9,336.39,153334.0,331.007,331.263,330.7805,331.263,153334.0
2023-06-02 14:45:00,336.38,336.67,336.18,336.34,219543.0,331.2532,331.5387,331.0562,331.2138,219543.0
2023-06-02 14:50:00,336.33,336.75,336.19,336.53,177853.0,331.2039,331.6175,331.0661,331.4009,177853.0
2023-06-02 14:55:00,336.56,336.56,336.03,336.13,153326.0,331.4304,331.4304,330.9085,331.007,153326.0
2023-06-02 15:00:00,336.15,336.76,336.15,336.62,151463.0,331.0267,331.6274,331.0267,331.4895,151463.0
2023-06-02 15:05:00,336.63,336.72,335.94,335.98,198424.0,331.4993,331.588,330.8199,330.8593,198424.0
2023-06-02 15:10:00,336.0,336.23,335.73,336.08,116125.0,330.8789,331.1054,330.6131,330.9577,116125.0
2023-06-02 15:15:00,336.09,336.33,336.05,336.19,163329.0,330.9676,331.2039,330.9282,331.0661,163329.0
2023-06-02 15:20:00,336.21,336.36,335.94,335.97,119717.0,331.0857,331.2335,330.8199,330.8494,119717.0
2023-06-02 15:25:00,335.98,336.0,335.65,335.66,123187.0,330.8593,330.8789,330.5343,330.5441,123187.0
2023-06-02 15:30:00,335.66,335.79,335.49,335.61,194913.0,330.5441,330.6721,330.3767,330.4949,194913.0
2023-06-02 15:35:00,335.62,335.66,335.29,335.49,208353.0,330.5047,330.5441,330.1798,330.3767,208353.0
2023-06-02 15:40:00,335.47,335.82,335.28,335.47,188790.0,330.357,330.7017,330.1699,330.357,188790.0
2023-06-02 15:45:00,335.46,336.08,335.3,335.85,219887.0,330.3472,330.9577,330.1896,330.7312,219887.0
2023-06-02 15:50:00,335.85,335.88,335.44,335.65,322731.0,330.7312,330.7608,330.3275,330.5343,322731.0
2023-06-02 15:55:00,335.67,335.77,335.1,335.34,697674.0,330.554,330.6525,329.9927,330.229,697674.0
2023-06-05 09:30:00,335.22,336.66,335.09,336.35,780768.0,330.1108,331.5289,329.9828,331.2236,780768.0
2023-06-05 09:35:00,336.38,337.37,335.95,336.27,347704.0,331.2532,332.2281,330.8297,331.1448,347704.0
2023-06-05 09:40:00,336.24,336.95,336.16,336.47,191441.0,331.1153,331.8145,331.0365,331.3418,191441.0
2023-06-05 09:45:00,336.57,336.66,336.03,336.35,217204.0,331.4403,331.5289,330.9085,331.2236,217204.0
2023-06-05 09:50:00,336.37,336.38,334.78,334.95,308856.0,331.2433,331.2532,329.6775,329.845,308856.0
2023-06-05 09:55:00,334.95,335.5,334.66,335.26,161172.0,329.845,330.3866,329.5594,330.1502,161172.0
2023-06-05 10:00:00,335.31,336.37,335.31,336.08,263059.0,330.1995,331.2433,330.1995,330.9577,263059.0
2023-06-05 10:05:00,336.11,336.29,335.6,335.79,148972.0,330.9873,331.1645,330.485,330.6721,148972.0
2023-06-05 10:10:00,335.79,336.28,335.57,335.75,162138.0,330.6721,331.1547,330.4555,330.6328,162138.0
2023-06-05 10:15:00,335.8,336.29,335.43,335.8,185901.0,330.682,331.1645,330.3176,330.682,185901.0
2023-06-05 10:20:00,335.83,336.2,335.62,335.9,107474.0,330.7115,331.0759,330.5047,330.7805,107474.0
2023-06-05 10:25:00,335.96,336.48,335.96,336.39,177636.0,330.8396,331.3516,330.8396,331.263,177636.0
2023-06-05 10:30:00,336.41,336.74,336.0,336.16,149138.0,331.2827,331.6077,330.8789,331.0365,149138.0
2023-06-05 10:35:00,336.23,336.65,335.72,335.78,241038.0,331.1054,331.519,330.6032,330.6623,241038.0
2023-06-05 10:40:00,335.79,336.9,335.62,336.87,164681.0,330.6721,331.7652,330.5047,331.7357,164681.0
2023-06-05 10:45:00,336.91,337.37,336.66,336.69,252986.0,331.7751,332.2281,331.5289,331.5584,252986.0
2023-06-05 10:50:00,336.66,337.6,336.61,337.51,216282.0,331.5289,332.4546,331.4797,332.3659,216282.0
2023-06-05 10:55:00,337.49,337.79,337.11,337.36,160666.0,332.3462,332.6417,331.972,332.2182,160666.0
2023-06-05 11:00:00,337.37,337.4,336.78,336.95,128350.0,332.2281,332.2576,331.6471,331.8145,128350.0
2023-06-05 11:05:00,336.94,337.4,336.74,337.21,128043.0,331.8046,332.2576,331.6077,332.0705,128043.0
2023-06-05 11:10:00,337.21,337.22,336.82,336.87,93405.0,332.0705,332.0804,331.6865,331.7357,93405.0
2023-06-05 11:15:00,336.88,337.27,336.8,337.01,110850.0,331.7455,332.1296,331.6668,331.8736,110850.0
2023-06-05 11:20:00,337.03,337.24,336.89,337.14,91052.0,331.8932,332.1,331.7554,332.0016,91052.0
2023-06-05 11:25:00,337.12,337.7,337.11,337.58,119724.0,331.9819,332.553,331.972,332.4349,119724.0
2023-06-05 11:30:00,337.56,337.92,337.41,337.85,156940.0,332.4152,332.7697,332.2675,332.7008,156940.0
2023-06-05 11:35:00,337.88,338.16,337.7,338.12,193120.0,332.7303,333.006,332.553,332.9666,193120.0
2023-06-05 11:40:00,338.13,338.29,337.95,338.12,139824.0,332.9765,333.134,332.7992,332.9666,139824.0
2023-06-05 11:45:00,338.11,338.26,338.04,338.23,102714.0,332.9568,333.1045,332.8879,333.075,102714.0
2023-06-05 11:50:00,338.24,338.56,338.2,338.38,214807.0,333.0848,333.3999,333.0454,333.2227,214807.0
2023-06-05 11:55:00,338.38,338.55,337.98,337.99,161868.0,333.2227,333.3901,332.8288,332.8386,161868.0
2023-06-05 12:00:00,337.99,338.14,337.44,337.64,124587.0,332.8386,332.9863,332.297,332.494,124587.0
2023-06-05 12:05:00,337.62,337.88,337.54,337.88,135128.0,332.4743,332.7303,332.3955,332.7303,135128.0
2023-06-05 12:10:00,337.88,338.15,337.75,338.02,88079.0,332.7303,332.9962,332.6023,332.8682,88079.0
2023-06-05 12:15:00,338.02,338.34,337.99,338.11,109248.0,332.8682,333.1833,332.8386,332.9568,109248.0
2023-06-05 12:20:00,338.09,338.13,337.71,337.84,94260.0,332.9371,332.9765,332.5629,332.6909,94260.0
2023-06-05 12:25:00,337.83,337.95,337.67,337.89,63483.0,332.6811,332.7992,332.5235,332.7401,63483.0
2023-06-05 12:30:00,337.89,337.94,337.71,337.88,82355.0,332.7401,332.7894,332.5629,332.7303,82355.0
2023-06-05 12:35:00,337.88,338.05,337.81,337.89,63138.0,332.7303,332.8977,332.6614,332.7401,63138.0
2023-06-05 12:40:00,337.9,338.15,337.9,337.97,86232.0,332.75,332.9962,332.75,332.8189,86232.0
2023-06-05 12:45:00,337.98,338.09,337.62,337.62,86228.0,332.8288,332.9371,332.4743,332.4743,86228.0
2023-06-05 12:50:00,337.71,338.08,337.7,338.02,63603.0,332.5629,332.9272,332.553,332.8682,63603.0
2023-06-05 12:55:00,338.03,338.39,338.02,338.32,85072.0,332.878,333.2325,332.8682,333.1636,85072.0
2023-06-05 13:00:00,338.35,338.39,338.07,338.11,95964.0,333.1931,333.2325,332.9174,332.9568,95964.0
2023-06-05 13:05:00,338.14,338.33,338.0,338.17,90541.0,332.9863,333.1734,332.8485,333.0159,90541.0
2023-06-05 13:10:00,338.16,338.28,337.98,338.0,66628.0,333.006,333.1242,332.8288,332.8485,66628.0
2023-06-05 13:15:00,337.99,338.14,337.75,338.14,127110.0,332.8386,332.9863,332.6023,332.9863,127110.0
2023-06-05 13:20:00,338.12,338.2,337.98,338.17,66308.0,332.9666,333.0454,332.8288,333.0159,66308.0
2023-06-05 13:25:00,338.17,338.18,337.57,337.67,92494.0,333.0159,333.0257,332.425,332.5235,92494.0
2023-06-05 13:30:00,337.68,337.92,337.53,337.76,90050.0,332.5333,332.7697,332.3856,332.6121,90050.0
2023-06-05 13:35:00,337.73,337.77,337.3,337.63,77942.0,332.5826,332.622,332.1591,332.4841,77942.0
2023-06-05 13:40:00,337.65,337.7,337.32,337.36,42363.0,332.5038,332.553,332.1788,332.2182,42363.0
2023-06-05 13:45:00,337.37,337.52,337.1,337.21,76550.0,332.2281,332.3758,331.9622,332.0705,76550.0
2023-06-05 13:50:00,337.23,337.33,337.06,337.07,107393.0,332.0902,332.1887,331.9228,331.9326,107393.0
2023-06-05 13:55:00,337.06,337.67,336.99,337.66,100711.0,331.9228,332.5235,331.8539,332.5136,100711.0
2023-06-05 14:00:00,337.65,337.76,337.53,337.64,87790.0,332.5038,332.6121,332.3856,332.494,87790.0
2023-06-05 14:05:00,337.64,337.76,337.03,337.27,138090.0,332.494,332.6121,331.8932,332.1296,138090.0
2023-06-05 14:10:00,337.28,337.46,337.09,337.29,82851.0,332.1394,332.3167,331.9523,332.1493,82851.0
2023-06-05 14:15:00,337.27,337.6,337.16,337.44,89850.0,332.1296,332.4546,332.0213,332.297,89850.0
2023-06-05 14:20:00,337.43,337.64,337.28,337.47,79845.0,332.2872,332.494,332.1394,332.3265,79845.0
2023-06-05 14:25:00,337.49,337.51,337.02,337.27,99874.0,332.3462,332.3659,331.8834,332.1296,99874.0
2023-06-05 14:30:00,337.27,337.29,335.84,336.12,237326.0,332.1296,332.1493,330.7214,330.9971,237326.0
2023-06-05 14:35:00,336.11,336.88,336.06,336.33,187931.0,330.9873,331.7455,330.938,331.2039,187931.0
2023-06-05 14:40:00,336.38,336.72,336.29,336.55,126260.0,331.2532,331.588,331.1645,331.4206,126260.0
2023-06-05 14:45:00,336.56,336.65,336.12,336.33,93832.0,331.4304,331.519,330.9971,331.2039,93832.0
2023-06-05 14:50:00,336.35,336.86,336.0,336.81,187883.0,331.2236,331.7258,330.8789,331.6766,187883.0
2023-06-05 14:55:00,336.79,337.26,336.76,337.18,133342.0,331.6569,332.1197,331.6274,332.041,133342.0
2023-06-05 15:00:00,337.18,337.3,336.08,336.4,198479.0,332.041,332.1591,330.9577,331.2729,198479.0
2023-06-05 15:05:00,336.39,336.82,336.26,336.49,139204.0,331.263,331.6865,331.135,331.3615,139204.0
2023-06-05 15:10:00,336.51,337.34,336.5,337.26,160096.0,331.3812,332.1985,331.3713,332.1197,160096.0
2023-06-05 15:15:00,337.27,337.45,336.97,337.24,153783.0,332.1296,332.3068,331.8342,332.1,153783.0
2023-06-05 15:20:00,337.28,337.62,337.26,337.57,112867.0,332.1394,332.4743,332.1197,332.425,112867.0
2023-06-05 15:25:00,337.57,337.59,337.1,337.25,101799.0,332.425,332.4447,331.9622,332.1099,101799.0
2023-06-05 15:30:00,337.24,337.49,337.03,337.08,150394.0,332.1,332.3462,331.8932,331.9425,150394.0
2023-06-05 15:35:00,337.05,337.2,336.86,336.96,131475.0,331.9129,332.0607,331.7258,331.8243,131475.0
2023-06-05 15:40:00,336.96,337.33,336.95,337.24,121427.0,331.8243,332.1887,331.8145,332.1,121427.0
2023-06-05 15:45:00,337.23,337.3,336.99,337.17,126260.0,332.0902,332.1591,331.8539,332.0311,126260.0
2023-06-05 15:50:00,337.19,337.36,336.27,336.31,283852.0,332.0508,332.2182,331.1448,331.1842,283852.0
2023-06-05 15:55:00,336.27,336.28,335.76,335.95,757360.0,331.1448,331.1547,330.6426,330.8297,757360.0
2023-06-06 09:30:00,335.57,335.57,333.0,333.11,853724.0,330.4555,330.4555,327.9247,328.033,853724.0
2023-06-06 09:35:00,333.19,333.56,332.77,333.41,351660.0,328.1118,328.4761,327.6982,328.3284,351660.0
2023-06-06 09:40:00,333.42,333.93,333.12,333.57,294659.0,328.3383,328.8405,328.0428,328.486,294659.0
2023-06-06 09:45:00,333.58,334.22,333.53,334.22,220144.0,328.4958,329.1261,328.4466,329.1261,220144.0
2023-06-06 09:50:00,334.24,334.28,333.42,333.9,239583.0,329.1458,329.1852,328.3383,328.811,239583.0
2023-06-06 09:55:00,333.9,333.99,333.48,333.75,184834.0,328.811,328.8996,328.3974,328.6632,184834.0
2023-06-06 10:00:00,333.77,333.89,333.25,333.6,239112.0,328.6829,328.8011,328.1709,328.5155,239112.0
2023-06-06 10:05:00,333.59,334.16,333.4,334.16,260560.0,328.5057,329.067,328.3186,329.067,260560.0
2023-06-06 10:10:00,334.17,334.8,334.14,334.48,310250.0,329.0768,329.6972,329.0473,329.3821,310250.0
2023-06-06 10:15:00,334.47,334.55,334.04,334.31,151262.0,329.3723,329.451,328.9488,329.2147,151262.0
2023-06-06 10:20:00,334.32,334.79,334.24,334.7,149939.0,329.2246,329.6874,329.1458,329.5988,149939.0
2023-06-06 10:25:00,334.69,334.88,334.47,334.54,105969.0,329.5889,329.776,329.3723,329.4412,105969.0
2023-06-06 10:30:00,334.53,334.54,333.75,333.75,143422.0,329.4314,329.4412,328.6632,328.6632,143422.0
2023-06-06 10:35:00,333.75,333.97,333.42,333.66,231591.0,328.6632,328.8799,328.3383,328.5746,231591.0
2023-06-06 10:40:00,333.62,333.91,333.52,333.7,151733.0,328.5352,328.8208,328.4367,328.614,151733.0
2023-06-06 10:45:00,333.71,334.22,333.68,334.05,309276.0,328.6239,329.1261,328.5943,328.9587,309276.0
2023-06-06 10:50:00,334.04,334.36,333.81,334.04,216911.0,328.9488,329.2639,328.7223,328.9488,216911.0
2023-06-06 10:55:00,334.04,334.14,333.83,333.85,78780.0,328.9488,329.0473,328.742,328.7617,78780.0
2023-06-06 11:00:00,333.89,333.97,333.69,333.73,113299.0,328.8011,328.8799,328.6042,328.6435,113299.0
2023-06-06 11:05:00,333.74,333.87,333.52,333.62,163092.0,328.6534,328.7814,328.4367,328.5352,163092.0
2023-06-06 11:10:00,333.61,333.67,333.33,333.55,117511.0,328.5254,328.5845,328.2496,328.4663,117511.0
2023-06-06 11:15:00,333.57,333.76,333.18,333.52,157559.0,328.486,328.6731,328.1019,328.4367,157559.0
2023-06-06 11:20:00,333.56,333.67,332.63,332.66,229391.0,328.4761,328.5845,327.5603,327.5899,229391.0
2023-06-06 11:25:00,332.65,333.01,332.17,332.65,301300.0,327.58,327.9345,327.1073,327.58,301300.0
2023-06-06 11:30:00,332.66,333.31,332.63,333.2,219880.0,327.5899,328.2299,327.5603,328.1216,219880.0
2023-06-06 11:35:00,333.19,333.27,332.86,333.13,120570.0,328.1118,328.1906,327.7868,328.0527,120570.0
2023-06-06 11:40:00,333.11,333.18,332.78,332.96,118936.0,328.033,328.1019,327.708,327.8853,118936.0
2023-06-06 11:45:00,332.98,333.67,332.95,333.67,163903.0,327.905,328.5845,327.8754,328.5845,163903.0
2023-06-06 11:50:00,333.69,334.01,333.65,333.86,155486.0,328.6042,328.9193,328.5648,328.7716,155486.0
2023-06-06 11:55:00,333.86,334.5,333.84,334.43,157231.0,328.7716,329.4018,328.7519,329.3329,157231.0
2023-06-06 12:00:00,334.44,334.63,334.25,334.42,120933.0,329.3427,329.5298,329.1556,329.323,120933.0
2023-06-06 12:05:00,334.45,334.45,333.66,333.79,114192.0,329.3526,329.3526,328.5746,328.7026,114192.0
2023-06-06 12:10:00,333.78,333.93,333.63,333.65,124990.0,328.6928,328.8405,328.5451,328.5648,124990.0
2023-06-06 12:15:00,333.64,333.88,333.63,333.79,64950.0,328.5549,328.7913,328.5451,328.7026,64950.0
2023-06-06 12:20:00,333.8,333.88,333.3,333.36,102598.0,328.7125,328.7913,328.2201,328.2792,102598.0
2023-06-06 12:25:00,333.34,333.7,333.34,333.48,133902.0,328.2595,328.614,328.2595,328.3974,133902.0
2023-06-06 12:30:00,333.48,333.81,333.4,333.61,105131.0,328.3974,328.7223,328.3186,328.5254,105131.0
2023-06-06 12:35:00,333.63,333.66,332.97,333.14,132058.0,328.5451,328.5746,327.8951,328.0625,132058.0
2023-06-06 12:40:00,333.14,333.14,332.61,333.0,123090.0,328.0625,328.0625,327.5406,327.9247,123090.0
2023-06-06 12:45:00,333.0,333.13,332.91,333.05,91171.0,327.9247,328.0527,327.836,327.9739,91171.0
2023-06-06 12:50:00,333.06,333.13,332.87,332.97,54149.0,327.9838,328.0527,327.7967,327.8951,54149.0
2023-06-06 12:55:00,333.01,333.02,332.59,332.73,68931.0,327.9345,327.9444,327.5209,327.6588,68931.0
2023-06-06 13:00:00,332.74,333.09,332.65,333.03,58727.0,327.6686,328.0133,327.58,327.9542,58727.0
2023-06-06 13:05:00,333.03,333.47,332.99,333.46,77355.0,327.9542,328.3875,327.9148,328.3777,77355.0
2023-06-06 13:10:00,333.47,333.64,333.38,333.6,89954.0,328.3875,328.5549,328.2989,328.5155,89954.0
2023-06-06 13:15:00,333.58,333.84,333.46,333.48,118524.0,328.4958,328.7519,328.3777,328.3974,118524.0
2023-06-06 13:20:00,333.46,333.46,333.12,333.33,126648.0,328.3777,328.3777,328.0428,328.2496,126648.0
2023-06-06 13:25:00,333.33,333.33,332.98,333.19,82704.0,328.2496,328.2496,327.905,328.1118,82704.0
2023-06-06 13:30:00,333.22,333.59,333.15,333.5,122072.0,328.1413,328.5057,328.0724,328.4171,122072.0
2023-06-06 13:35:00,333.53,333.65,333.47,333.59,87703.0,328.4466,328.5648,328.3875,328.5057,87703.0
2023-06-06 13:40:00,333.58,333.6,333.21,333.27,137768.0,328.4958,328.5155,328.1315,328.1906,137768.0
2023-06-06 13:45:00,333.29,333.5,333.27,333.39,116753.0,328.2103,328.4171,328.1906,328.3087,116753.0
2023-06-06 13:50:00,333.38,333.41,332.76,332.93,86849.0,328.2989,328.3284,327.6883,327.8557,86849.0
2023-06-06 13:55:00,332.92,332.98,332.46,332.98,117899.0,327.8459,327.905,327.3929,327.905,117899.0
2023-06-06 14:00:00,333.0,333.25,332.88,333.09,98071.0,327.9247,328.1709,327.8065,328.0133,98071.0
2023-06-06 14:05:00,333.05,333.35,332.95,333.34,87671.0,327.9739,328.2693,327.8754,328.2595,87671.0
2023-06-06 14:10:00,333.34,333.53,333.26,333.43,100693.0,328.2595,328.4466,328.1807,328.3481,100693.0
2023-06-06 14:15:00,333.44,333.47,333.07,333.21,54170.0,328.358,328.3875,327.9936,328.1315,54170.0
2023-06-06 14:20:00,333.2,333.42,333.02,333.32,81755.0,328.1216,328.3383,327.9444,328.2398,81755.0
2023-06-06 14:25:00,333.34,333.74,333.22,333.69,120010.0,328.2595,328.6534,328.1413,328.6042,120010.0
2023-06-06 14:30:00,333.74,333.98,333.42,333.48,155502.0,328.6534,328.8897,328.3383,328.3974,155502.0
2023-06-06 14:35:00,333.46,333.55,333.27,333.5,58065.0,328.3777,328.4663,328.1906,328.4171,58065.0
2023-06-06 14:40:00,333.51,333.6,333.41,333.48,70012.0,328.4269,328.5155,328.3284,328.3974,70012.0
2023-06-06 14:45:00,333.45,333.71,333.42,333.58,130281.0,328.3678,328.6239,328.3383,328.4958,130281.0
2023-06-06 14:50:00,333.59,333.94,333.57,333.82,133596.0,328.5057,328.8503,328.486,328.7322,133596.0
2023-06-06 14:55:00,333.81,333.96,333.8,333.88,80584.0,328.7223,328.87,328.7125,328.7913,80584.0
2023-06-06 15:00:00,333.9,334.27,333.9,334.12,127375.0,328.811,329.1753,328.811,329.0276,127375.0
2023-06-06 15:05:00,334.13,334.35,334.06,334.29,100216.0,329.0374,329.2541,328.9685,329.195,100216.0
2023-06-06 15:10:00,334.28,334.28,333.97,333.97,94790.0,329.1852,329.1852,328.8799,328.8799,94790.0
2023-06-06 15:15:00,333.97,334.23,333.88,334.18,102827.0,328.8799,329.1359,328.7913,329.0867,102827.0
2023-06-06 15:20:00,334.21,334.23,333.95,334.05,74941.0,329.1162,329.1359,328.8602,328.9587,74941.0
2023-06-06 15:25:00,334.06,334.19,333.89,334.0,91330.0,328.9685,329.0965,328.8011,328.9094,91330.0
2023-06-06 15:30:00,334.0,334.07,333.83,334.0,102259.0,328.9094,328.9784,328.742,328.9094,102259.0
2023-06-06 15:35:00,334.01,334.02,333.32,333.53,141485.0,328.9193,328.9291,328.2398,328.4466,141485.0
2023-06-06 15:40:00,333.52,334.0,333.32,333.92,184029.0,328.4367,328.9094,328.2398,328.8306,184029.0
2023-06-06 15:45:00,333.9,334.09,333.83,333.99,167060.0,328.811,328.9981,328.742,328.8996,167060.0
2023-06-06 15:50:00,334.01,334.25,333.8,334.05,239587.0,328.9193,329.1556,328.7125,328.9587,239587.0
2023-06-06 15:55:00,334.0,334.13,333.63,333.67,556642.0,328.9094,329.0374,328.5451,328.5845,556642.0
2023-06-07 09:30:00,331.65,334.49,331.22,334.04,947863.0,326.5952,329.392,326.1718,328.9488,947863.0
2023-06-07 09:35:00,334.09,334.18,333.28,333.28,290683.0,328.9981,329.0867,328.2004,328.2004,290683.0
2023-06-07 09:40:00,333.23,334.29,333.14,333.85,369485.0,328.1512,329.195,328.0625,328.7617,369485.0
2023-06-07 09:45:00,333.9,333.94,331.4,331.43,377625.0,328.811,328.8503,326.3491,326.3786,377625.0
2023-06-07 09:50:00,331.46,332.06,331.26,331.28,426639.0,326.4081,326.999,326.2112,326.2309,426639.0
2023-06-07 09:55:00,331.26,331.29,330.46,330.66,436293.0,326.2112,326.2407,325.4234,325.6203,436293.0
2023-06-07 10:00:00,330.67,330.69,329.08,329.49,650107.0,325.6302,325.6499,324.0644,324.4682,650107.0
2023-06-07 10:05:00,329.48,329.79,329.06,329.2,371955.0,324.4583,324.7636,324.0447,324.1826,371955.0
2023-06-07 10:10:00,329.18,329.3,327.96,328.24,685337.0,324.1629,324.2811,322.9615,323.2372,685337.0
2023-06-07 10:15:00,328.26,328.26,327.58,327.95,590208.0,323.2569,323.2569,322.5873,322.9516,590208.0
2023-06-07 10:20:00,327.93,328.73,327.82,328.65,499907.0,322.9319,323.7198,322.8236,323.641,499907.0
2023-06-07 10:25:00,328.63,328.98,328.43,328.87,387554.0,323.6213,323.9659,323.4243,323.8576,387554.0
2023-06-07 10:30:00,328.84,329.04,328.4,328.51,270567.0,323.8281,324.025,323.3948,323.5031,270567.0
2023-06-07 10:35:00,328.51,328.53,327.25,327.73,552806.0,323.5031,323.5228,322.2623,322.735,552806.0
2023-06-07 10:40:00,327.73,327.79,326.5,326.53,462329.0,322.735,322.7941,321.5237,321.5533,462329.0
2023-06-07 10:45:00,326.55,327.08,326.15,326.15,411228.0,321.573,322.0949,321.1791,321.1791,411228.0
2023-06-07 10:50:00,326.15,326.6,325.74,326.23,452953.0,321.1791,321.6222,320.7753,321.2579,452953.0
2023-06-07 10:55:00,326.26,326.96,326.13,326.8,323727.0,321.2874,321.9767,321.1594,321.8192,323727.0
2023-06-07 11:00:00,326.8,327.57,326.63,327.47,298448.0,321.8192,322.5774,321.6518,322.479,298448.0
2023-06-07 11:05:00,327.49,327.56,326.34,326.76,261809.0,322.4987,322.5676,321.3662,321.7798,261809.0
2023-06-07 11:10:00,326.73,326.75,326.05,326.21,279131.0,321.7502,321.7699,321.0806,321.2382,279131.0
2023-06-07 11:15:00,326.25,326.33,325.53,326.21,352719.0,321.2775,321.3563,320.5685,321.2382,352719.0
2023-06-07 11:20:00,326.23,326.81,325.57,325.96,335184.0,321.2579,321.829,320.6079,320.992,335184.0
2023-06-07 11:25:00,325.93,326.35,325.75,326.14,216887.0,320.9624,321.376,320.7852,321.1692,216887.0
2023-06-07 11:30:00,326.13,326.6,326.05,326.4,249769.0,321.1594,321.6222,321.0806,321.4253,249769.0
2023-06-07 11:35:00,326.4,326.42,325.8,326.18,213390.0,321.4253,321.445,320.8344,321.2086,213390.0
2023-06-07 11:40:00,326.22,326.27,325.45,325.5,288348.0,321.248,321.2972,320.4897,320.539,288348.0
2023-06-07 11:45:00,325.53,326.0,325.53,325.81,254925.0,320.5685,321.0314,320.5685,320.8443,254925.0
2023-06-07 11:50:00,325.82,325.84,325.03,325.37,310542.0,320.8541,320.8738,320.0761,320.411,310542.0
2023-06-07 11:55:00,325.39,325.47,325.06,325.08,246988.0,320.4307,320.5094,320.1057,320.1254,246988.0
2023-06-07 12:00:00,325.08,325.47,325.02,325.32,249032.0,320.1254,320.5094,320.0663,320.3617,249032.0
2023-06-07 12:05:00,325.33,325.57,325.01,325.53,310305.0,320.3716,320.6079,320.0564,320.5685,310305.0
2023-06-07 12:10:00,325.5,325.74,325.11,325.41,244119.0,320.539,320.7753,320.1549,320.4504,244119.0
2023-06-07 12:15:00,325.42,325.65,325.07,325.13,168409.0,320.4602,320.6867,320.1155,320.1746,168409.0
2023-06-07 12:20:00,325.12,325.35,324.5,324.5,326480.0,320.1648,320.3913,319.5542,319.5542,326480.0
2023-06-07 12:25:00,324.5,324.54,324.01,324.38,338637.0,319.5542,319.5936,319.0717,319.4361,338637.0
2023-06-07 12:30:00,324.4,324.94,324.39,324.8,248928.0,319.4557,319.9875,319.4459,319.8496,248928.0
2023-06-07 12:35:00,324.8,324.96,324.61,324.81,204239.0,319.8496,320.0072,319.6625,319.8595,204239.0
2023-06-07 12:40:00,324.84,324.97,324.54,324.85,291914.0,319.889,320.0171,319.5936,319.8989,291914.0
2023-06-07 12:45:00,324.84,324.91,324.51,324.73,230084.0,319.889,319.958,319.5641,319.7807,230084.0
2023-06-07 12:50:00,324.73,325.0,323.89,324.1,309470.0,319.7807,320.0466,318.9535,319.1603,309470.0
2023-06-07 12:55:00,324.11,324.3,324.0,324.19,171742.0,319.1702,319.3573,319.0618,319.2489,171742.0
2023-06-07 13:00:00,324.16,324.34,324.0,324.1,121561.0,319.2194,319.3967,319.0618,319.1603,121561.0
2023-06-07 13:05:00,324.11,324.53,323.8,324.52,239971.0,319.1702,319.5838,318.8649,319.5739,239971.0
2023-06-07 13:10:00,324.5,324.67,324.0,324.02,230060.0,319.5542,319.7216,319.0618,319.0815,230060.0
2023-06-07 13:15:00,324.02,324.22,323.72,323.76,228110.0,319.0815,319.2785,318.7861,318.8255,228110.0
2023-06-07 13:20:00,323.78,324.3,323.5,324.12,297334.0,318.8452,319.3573,318.5695,319.18,297334.0
2023-06-07 13:25:00,324.09,324.51,323.76,324.21,194210.0,319.1505,319.5641,318.8255,319.2686,194210.0
2023-06-07 13:30:00,324.24,324.31,323.54,323.74,174627.0,319.2982,319.3671,318.6089,318.8058,174627.0
2023-06-07 13:35:00,323.75,323.98,323.55,323.57,176444.0,318.8157,319.0421,318.6187,318.6384,176444.0
2023-06-07 13:40:00,323.58,324.13,323.52,324.1,209575.0,318.6482,319.1899,318.5892,319.1603,209575.0
2023-06-07 13:45:00,324.11,324.33,323.62,323.65,233055.0,319.1702,319.3868,318.6876,318.7172,233055.0
2023-06-07 13:50:00,323.65,323.82,323.52,323.61,195102.0,318.7172,318.8846,318.5892,318.6778,195102.0
2023-06-07 13:55:00,323.62,324.08,323.55,323.87,203666.0,318.6876,319.1406,318.6187,318.9338,203666.0
2023-06-07 14:00:00,323.88,324.21,323.82,324.15,189219.0,318.9437,319.2686,318.8846,319.2096,189219.0
2023-06-07 14:05:00,324.17,324.45,324.11,324.43,180473.0,319.2293,319.505,319.1702,319.4853,180473.0
2023-06-07 14:10:00,324.43,324.57,324.04,324.26,146488.0,319.4853,319.6232,319.1012,319.3179,146488.0
2023-06-07 14:15:00,324.27,324.6,324.26,324.58,148781.0,319.3277,319.6527,319.3179,319.633,148781.0
2023-06-07 14:20:00,324.59,324.82,324.31,324.39,158031.0,319.6429,319.8693,319.3671,319.4459,158031.0
2023-06-07 14:25:00,324.39,324.47,324.03,324.21,138222.0,319.4459,319.5247,319.0914,319.2686,138222.0
2023-06-07 14:30:00,324.21,324.28,323.7,323.7,169935.0,319.2686,319.3376,318.7664,318.7664,169935.0
2023-06-07 14:35:00,323.69,324.12,323.5,324.05,222591.0,318.7566,319.18,318.5695,319.1111,222591.0
2023-06-07 14:40:00,324.04,324.11,323.69,323.88,170512.0,319.1012,319.1702,318.7566,318.9437,170512.0
2023-06-07 14:45:00,323.87,324.25,323.8,323.99,140575.0,318.9338,319.308,318.8649,319.052,140575.0
2023-06-07 14:50:00,323.98,324.14,323.84,324.09,145040.0,319.0421,319.1997,318.9043,319.1505,145040.0
2023-06-07 14:55:00,324.1,324.59,323.97,324.48,155211.0,319.1603,319.6429,319.0323,319.5345,155211.0
2023-06-07 15:00:00,324.47,324.55,324.16,324.22,139620.0,319.5247,319.6035,319.2194,319.2785,139620.0
2023-06-07 15:05:00,324.23,324.4,323.89,323.94,135241.0,319.2883,319.4557,318.9535,319.0028,135241.0
2023-06-07 15:10:00,323.91,323.91,323.52,323.75,234012.0,318.9732,318.9732,318.5892,318.8157,234012.0
2023-06-07 15:15:00,323.74,324.03,323.56,323.73,197246.0,318.8058,319.0914,318.6285,318.796,197246.0
2023-06-07 15:20:00,323.74,324.1,323.5,323.53,278620.0,318.8058,319.1603,318.5695,318.599,278620.0
2023-06-07 15:25:00,323.53,323.66,323.21,323.55,310727.0,318.599,318.727,318.2839,318.6187,310727.0
2023-06-07 15:30:00,323.54,323.66,323.08,323.1,245409.0,318.6089,318.727,318.1559,318.1756,245409.0
2023-06-07 15:35:00,323.11,323.29,322.81,322.85,308181.0,318.1854,318.3627,317.89,317.9294,308181.0
2023-06-07 15:40:00,322.87,323.06,322.57,322.97,419405.0,317.9491,318.1362,317.6536,318.0475,419405.0
2023-06-07 15:45:00,322.99,323.04,322.5,322.83,489660.0,318.0672,318.1165,317.5847,317.9097,489660.0
2023-06-07 15:50:00,322.85,323.82,322.83,323.3,674166.0,317.9294,318.8846,317.9097,318.3725,674166.0
2023-06-07 15:55:00,323.29,323.76,323.04,323.46,1276344.0,318.3627,318.8255,318.1165,318.5301,1276344.0
2023-06-08 09:30:00,323.94,325.21,323.7,324.12,974193.0,319.0028,320.2534,318.7664,319.18,974193.0
2023-06-08 09:35:00,324.16,325.01,323.52,324.05,423574.0,319.2194,320.0564,318.5892,319.1111,423574.0
2023-06-08 09:40:00,324.06,324.73,323.48,323.84,481191.0,319.1209,319.7807,318.5498,318.9043,481191.0
2023-06-08 09:45:00,323.8,324.47,323.35,324.07,336654.0,318.8649,319.5247,318.4217,319.1308,336654.0
2023-06-08 09:50:00,324.08,324.76,323.63,323.87,277325.0,319.1406,319.8103,318.6975,318.9338,277325.0
2023-06-08 09:55:00,323.93,324.7,323.64,324.26,343897.0,318.9929,319.7512,318.7073,319.3179,343897.0
2023-06-08 10:00:00,324.3,324.64,323.5,324.57,340702.0,319.3573,319.6921,318.5695,319.6232,340702.0
2023-06-08 10:05:00,324.56,325.77,324.56,325.3,400271.0,319.6133,320.8049,319.6133,320.342,400271.0
2023-06-08 10:10:00,325.34,325.64,324.84,325.15,202328.0,320.3814,320.6768,319.889,320.1943,202328.0
2023-06-08 10:15:00,325.16,325.69,324.9,325.05,220813.0,320.2042,320.7261,319.9481,320.0958,220813.0
2023-06-08 10:20:00,325.05,325.06,324.64,324.9,175361.0,320.0958,320.1057,319.6921,319.9481,175361.0
2023-06-08 10:25:00,324.84,325.33,324.67,325.2,117152.0,319.889,320.3716,319.7216,320.2436,117152.0
2023-06-08 10:30:00,325.23,325.46,324.59,324.81,230764.0,320.2731,320.4996,319.6429,319.8595,230764.0
2023-06-08 10:35:00,324.84,325.02,324.13,324.38,200975.0,319.889,320.0663,319.1899,319.4361,200975.0
2023-06-08 10:40:00,324.36,325.43,324.34,325.38,270795.0,319.4164,320.47,319.3967,320.4208,270795.0
2023-06-08 10:45:00,325.45,325.8,325.28,325.49,114816.0,320.4897,320.8344,320.3223,320.5291,114816.0
2023-06-08 10:50:00,325.5,325.65,325.32,325.51,105040.0,320.539,320.6867,320.3617,320.5488,105040.0
2023-06-08 10:55:00,325.49,326.04,325.45,325.81,179647.0,320.5291,321.0708,320.4897,320.8443,179647.0
2023-06-08 11:00:00,325.81,326.22,325.76,326.17,201581.0,320.8443,321.248,320.795,321.1988,201581.0
2023-06-08 11:05:00,326.16,326.45,325.91,326.38,217115.0,321.1889,321.4745,320.9427,321.4056,217115.0
2023-06-08 11:10:00,326.41,326.52,325.91,326.2,163127.0,321.4351,321.5434,320.9427,321.2283,163127.0
2023-06-08 11:15:00,326.18,326.41,326.02,326.11,171159.0,321.2086,321.4351,321.0511,321.1397,171159.0
2023-06-08 11:20:00,326.11,326.42,325.82,325.87,139237.0,321.1397,321.445,320.8541,320.9033,139237.0
2023-06-08 11:25:00,325.84,326.14,325.72,326.14,116166.0,320.8738,321.1692,320.7556,321.1692,116166.0
2023-06-08 11:30:00,326.16,326.21,325.78,325.84,109197.0,321.1889,321.2382,320.8147,320.8738,109197.0
2023-06-08 11:35:00,325.84,325.9,325.61,325.81,101822.0,320.8738,320.9329,320.6473,320.8443,101822.0
2023-06-08 11:40:00,325.81,326.08,325.67,325.94,91788.0,320.8443,321.1101,320.7064,320.9723,91788.0
2023-06-08 11:45:00,325.95,326.14,325.77,325.87,97551.0,320.9821,321.1692,320.8049,320.9033,97551.0
2023-06-08 11:50:00,325.86,326.41,325.68,326.41,143776.0,320.8935,321.4351,320.7162,321.4351,143776.0
2023-06-08 11:55:00,326.39,326.49,325.95,326.16,105094.0,321.4154,321.5139,320.9821,321.1889,105094.0
2023-06-08 12:00:00,326.13,326.32,325.74,326.27,97626.0,321.1594,321.3465,320.7753,321.2972,97626.0
2023-06-08 12:05:00,326.26,326.31,325.97,325.99,135860.0,321.2874,321.3366,321.0018,321.0215,135860.0
2023-06-08 12:10:00,325.94,326.11,325.82,325.91,73073.0,320.9723,321.1397,320.8541,320.9427,73073.0
2023-06-08 12:15:00,325.92,326.19,325.74,326.06,161908.0,320.9526,321.2185,320.7753,321.0904,161908.0
2023-06-08 12:20:00,326.06,326.64,326.06,326.35,95183.0,321.0904,321.6616,321.0904,321.376,95183.0
2023-06-08 12:25:00,326.35,326.61,326.29,326.53,89641.0,321.376,321.6321,321.3169,321.5533,89641.0
2023-06-08 12:30:00,326.52,326.6,326.11,326.14,97920.0,321.5434,321.6222,321.1397,321.1692,97920.0
2023-06-08 12:35:00,326.11,326.17,325.53,325.65,99929.0,321.1397,321.1988,320.5685,320.6867,99929.0
2023-06-08 12:40:00,325.66,325.66,325.3,325.45,89214.0,320.6965,320.6965,320.342,320.4897,89214.0
2023-06-08 12:45:00,325.43,325.45,324.7,324.94,182135.0,320.47,320.4897,319.7512,319.9875,182135.0
2023-06-08 12:50:00,324.91,325.0,324.64,324.81,122644.0,319.958,320.0466,319.6921,319.8595,122644.0
2023-06-08 12:55:00,324.8,325.15,324.8,324.92,118230.0,319.8496,320.1943,319.8496,319.9678,118230.0
2023-06-08 13:00:00,324.91,324.91,324.57,324.89,105476.0,319.958,319.958,319.6232,319.9383,105476.0
2023-06-08 13:05:00,324.91,325.05,324.88,324.99,88337.0,319.958,320.0958,319.9284,320.0368,88337.0
2023-06-08 13:10:00,325.0,325.03,324.75,324.84,93272.0,320.0466,320.0761,319.8004,319.889,93272.0
2023-06-08 13:15:00,324.84,324.97,324.5,324.97,101183.0,319.889,320.0171,319.5542,320.0171,101183.0
2023-06-08 13:20:00,324.97,324.97,324.24,324.37,89453.0,320.0171,320.0171,319.2982,319.4262,89453.0
2023-06-08 13:25:00,324.36,324.52,324.3,324.33,77305.0,319.4164,319.5739,319.3573,319.3868,77305.0
2023-06-08 13:30:00,324.32,324.38,323.75,323.86,124134.0,319.377,319.4361,318.8157,318.924,124134.0
2023-06-08 13:35:00,323.86,324.22,323.61,324.0,130484.0,318.924,319.2785,318.6778,319.0618,130484.0
2023-06-08 13:40:00,324.0,324.0,323.65,323.77,127441.0,319.0618,319.0618,318.7172,318.8353,127441.0
2023-06-08 13:45:00,323.77,323.92,323.5,323.87,145423.0,318.8353,318.9831,318.5695,318.9338,145423.0
2023-06-08 13:50:00,323.85,324.12,323.79,323.97,115689.0,318.9141,319.18,318.855,319.0323,115689.0
2023-06-08 13:55:00,323.98,324.27,323.82,323.99,105616.0,319.0421,319.3277,318.8846,319.052,105616.0
2023-06-08 14:00:00,324.0,324.35,323.82,324.29,92181.0,319.0618,319.4065,318.8846,319.3474,92181.0
2023-06-08 14:05:00,324.28,324.35,323.9,324.14,79561.0,319.3376,319.4065,318.9634,319.1997,79561.0
2023-06-08 14:10:00,324.12,324.37,323.92,324.35,79904.0,319.18,319.4262,318.9831,319.4065,79904.0
2023-06-08 14:15:00,324.32,324.88,324.32,324.85,107826.0,319.377,319.9284,319.377,319.8989,107826.0
2023-06-08 14:20:00,324.86,324.94,324.61,324.71,85814.0,319.9087,319.9875,319.6625,319.761,85814.0
2023-06-08 14:25:00,324.71,324.72,324.57,324.57,69666.0,319.761,319.7709,319.6232,319.6232,69666.0
2023-06-08 14:30:00,324.59,324.91,324.59,324.82,94583.0,319.6429,319.958,319.6429,319.8693,94583.0
2023-06-08 14:35:00,324.82,324.98,324.71,324.98,109140.0,319.8693,320.0269,319.761,320.0269,109140.0
2023-06-08 14:40:00,324.99,325.22,324.94,325.21,91777.0,320.0368,320.2632,319.9875,320.2534,91777.0
2023-06-08 14:45:00,325.22,325.23,324.93,325.07,89795.0,320.2632,320.2731,319.9777,320.1155,89795.0
2023-06-08 14:50:00,325.07,325.23,324.97,325.06,68374.0,320.1155,320.2731,320.0171,320.1057,68374.0
2023-06-08 14:55:00,325.06,325.24,325.03,325.16,71453.0,320.1057,320.2829,320.0761,320.2042,71453.0
2023-06-08 15:00:00,325.16,325.35,325.1,325.32,100086.0,320.2042,320.3913,320.1451,320.3617,100086.0
2023-06-08 15:05:00,325.34,325.64,325.32,325.61,114206.0,320.3814,320.6768,320.3617,320.6473,114206.0
2023-06-08 15:10:00,325.61,325.95,325.61,325.85,143595.0,320.6473,320.9821,320.6473,320.8836,143595.0
2023-06-08 15:15:00,325.85,325.86,325.41,325.45,114399.0,320.8836,320.8935,320.4504,320.4897,114399.0
2023-06-08 15:20:00,325.45,325.64,323.82,325.53,141616.0,320.4897,320.6768,318.8846,320.5685,141616.0
2023-06-08 15:25:00,325.51,325.51,325.28,325.4,75060.0,320.5488,320.5488,320.3223,320.4405,75060.0
2023-06-08 15:30:00,325.37,325.56,325.29,325.47,90547.0,320.411,320.5981,320.3322,320.5094,90547.0
2023-06-08 15:35:00,325.45,325.68,325.38,325.6,104331.0,320.4897,320.7162,320.4208,320.6375,104331.0
2023-06-08 15:40:00,325.6,325.9,325.55,325.84,126693.0,320.6375,320.9329,320.5882,320.8738,126693.0
2023-06-08 15:45:00,325.84,325.84,325.29,325.47,176237.0,320.8738,320.8738,320.3322,320.5094,176237.0
2023-06-08 15:50:00,325.45,325.52,325.06,325.09,275033.0,320.4897,320.5587,320.1057,320.1352,275033.0
2023-06-08 15:55:00,325.06,325.32,324.96,325.22,595194.0,320.1057,320.3617,320.0072,320.2632,595194.0
2023-06-09 09:30:00,324.92,326.77,324.41,326.73,773457.0,319.9678,321.7896,319.4656,321.7502,773457.0
2023-06-09 09:35:00,326.76,327.98,326.58,326.96,464912.0,321.7798,322.9812,321.6025,321.9767,464912.0
2023-06-09 09:40:00,326.94,328.08,326.71,327.58,395125.0,321.957,323.0797,321.7305,322.5873,395125.0
2023-06-09 09:45:00,327.59,329.53,327.59,328.74,470609.0,322.5971,324.5076,322.5971,323.7296,470609.0
2023-06-09 09:50:00,328.64,329.88,328.23,329.72,409185.0,323.6311,324.8522,323.2274,324.6947,409185.0
2023-06-09 09:55:00,329.72,329.99,329.33,329.55,361888.0,324.6947,324.9605,324.3106,324.5273,361888.0
2023-06-09 10:00:00,329.58,329.79,328.7,328.96,312029.0,324.5568,324.7636,323.6902,323.9462,312029.0
2023-06-09 10:05:00,328.95,329.26,328.71,328.81,219172.0,323.9364,324.2417,323.7001,323.7985,219172.0
2023-06-09 10:10:00,328.82,328.94,328.47,328.75,194380.0,323.8084,323.9266,323.4637,323.7394,194380.0
2023-06-09 10:15:00,328.76,328.93,328.33,328.93,198261.0,323.7493,323.9167,323.3258,323.9167,198261.0
2023-06-09 10:20:00,328.96,329.05,328.55,328.67,163414.0,323.9462,324.0349,323.5425,323.6607,163414.0
2023-06-09 10:25:00,328.66,328.85,328.49,328.63,206453.0,323.6508,323.8379,323.4834,323.6213,206453.0
2023-06-09 10:30:00,328.65,329.2,328.49,328.49,269839.0,323.641,324.1826,323.4834,323.4834,269839.0
2023-06-09 10:35:00,328.5,328.8,328.48,328.69,221763.0,323.4933,323.7887,323.4736,323.6804,221763.0
2023-06-09 10:40:00,328.66,328.66,327.95,328.09,327267.0,323.6508,323.6508,322.9516,323.0895,327267.0
2023-06-09 10:45:00,328.1,328.3,327.35,327.45,298018.0,323.0994,323.2963,322.3608,322.4593,298018.0
2023-06-09 10:50:00,327.44,327.48,326.8,327.16,151931.0,322.4494,322.4888,321.8192,322.1737,151931.0
2023-06-09 10:55:00,327.17,327.49,326.99,327.43,140996.0,322.1835,322.4987,322.0063,322.4396,140996.0
2023-06-09 11:00:00,327.4,327.61,327.33,327.4,97007.0,322.41,322.6168,322.3411,322.41,97007.0
2023-06-09 11:05:00,327.43,328.2,327.36,328.16,117742.0,322.4396,323.1978,322.3706,323.1584,117742.0
2023-06-09 11:10:00,328.15,328.61,328.08,328.61,150782.0,323.1486,323.6016,323.0797,323.6016,150782.0
2023-06-09 11:15:00,328.61,328.63,327.66,327.93,100070.0,323.6016,323.6213,322.6661,322.9319,100070.0
2023-06-09 11:20:00,327.92,328.01,327.28,327.65,135440.0,322.9221,323.0107,322.2919,322.6562,135440.0
2023-06-09 11:25:00,327.64,327.65,326.08,326.2,259565.0,322.6464,322.6562,321.1101,321.2283,259565.0
2023-06-09 11:30:00,326.17,326.35,325.64,325.95,322113.0,321.1988,321.376,320.6768,320.9821,322113.0
2023-06-09 11:35:00,325.95,326.9,325.85,326.4,206335.0,320.9821,321.9176,320.8836,321.4253,206335.0
2023-06-09 11:40:00,326.49,326.6,326.22,326.48,127927.0,321.5139,321.6222,321.248,321.504,127927.0
2023-06-09 11:45:00,326.47,326.58,326.02,326.49,158538.0,321.4942,321.6025,321.0511,321.5139,158538.0
2023-06-09 11:50:00,326.48,326.59,326.1,326.25,107731.0,321.504,321.6124,321.1298,321.2775,107731.0
2023-06-09 11:55:00,326.27,326.34,325.29,325.51,197725.0,321.2972,321.3662,320.3322,320.5488,197725.0
2023-06-09 12:00:00,325.51,326.09,325.02,326.06,188708.0,320.5488,321.12,320.0663,321.0904,188708.0
2023-06-09 12:05:00,326.07,326.34,325.95,326.13,92271.0,321.1003,321.3662,320.9821,321.1594,92271.0
2023-06-09 12:10:00,326.12,326.52,326.03,326.5,85463.0,321.1495,321.5434,321.0609,321.5237,85463.0
2023-06-09 12:15:00,326.5,326.76,326.35,326.64,110043.0,321.5237,321.7798,321.376,321.6616,110043.0
2023-06-09 12:20:00,326.69,326.74,325.99,326.2,104761.0,321.7108,321.7601,321.0215,321.2283,104761.0
2023-06-09 12:25:00,326.19,326.28,325.4,325.81,131974.0,321.2185,321.3071,320.4405,320.8443,131974.0
2023-06-09 12:30:00,325.82,326.19,325.8,326.06,100169.0,320.8541,321.2185,320.8344,321.0904,100169.0
2023-06-09 12:35:00,326.03,326.17,325.85,325.94,81539.0,321.0609,321.1988,320.8836,320.9723,81539.0
2023-06-09 12:40:00,325.93,326.43,325.64,326.34,111359.0,320.9624,321.4548,320.6768,321.3662,111359.0
2023-06-09 12:45:00,326.33,326.53,326.14,326.53,77950.0,321.3563,321.5533,321.1692,321.5533,77950.0
2023-06-09 12:50:00,326.55,326.78,326.49,326.77,83712.0,321.573,321.7995,321.5139,321.7896,83712.0
2023-06-09 12:55:00,326.77,326.88,326.47,326.81,106381.0,321.7896,321.8979,321.4942,321.829,106381.0
2023-06-09 13:00:00,326.83,327.19,326.66,327.17,94324.0,321.8487,322.2032,321.6813,322.1835,94324.0
2023-06-09 13:05:00,327.15,327.36,327.14,327.36,60185.0,322.1638,322.3706,322.154,322.3706,60185.0
2023-06-09 13:10:00,327.36,327.41,327.15,327.34,90626.0,322.3706,322.4199,322.1638,322.3509,90626.0
2023-06-09 13:15:00,327.32,327.36,327.11,327.13,52140.0,322.3312,322.3706,322.1244,322.1441,52140.0
2023-06-09 13:20:00,327.12,327.53,327.04,327.53,67259.0,322.1343,322.538,322.0555,322.538,67259.0
2023-06-09 13:25:00,327.51,327.71,327.44,327.7,66385.0,322.5183,322.7153,322.4494,322.7055,66385.0
2023-06-09 13:30:00,327.71,327.98,327.68,327.92,87204.0,322.7153,322.9812,322.6858,322.9221,87204.0
2023-06-09 13:35:00,327.94,327.98,327.66,327.8,71170.0,322.9418,322.9812,322.6661,322.8039,71170.0
2023-06-09 13:40:00,327.8,328.08,327.78,327.96,90144.0,322.8039,323.0797,322.7842,322.9615,90144.0
2023-06-09 13:45:00,327.96,328.31,327.87,327.98,105456.0,322.9615,323.3062,322.8729,322.9812,105456.0
2023-06-09 13:50:00,327.99,328.33,327.98,328.27,88415.0,322.991,323.3258,322.9812,323.2668,88415.0
2023-06-09 13:55:00,328.29,328.45,328.17,328.44,96396.0,323.2865,323.444,323.1683,323.4342,96396.0
2023-06-09 14:00:00,328.45,328.46,328.17,328.25,52013.0,323.444,323.4539,323.1683,323.2471,52013.0
2023-06-09 14:05:00,328.25,328.3,327.99,328.17,89508.0,323.2471,323.2963,322.991,323.1683,89508.0
2023-06-09 14:10:00,328.16,328.33,328.08,328.14,54807.0,323.1584,323.3258,323.0797,323.1387,54807.0
2023-06-09 14:15:00,328.15,328.15,327.81,328.06,76706.0,323.1486,323.1486,322.8138,323.06,76706.0
2023-06-09 14:20:00,328.08,328.48,328.03,328.32,77933.0,323.0797,323.4736,323.0304,323.316,77933.0
2023-06-09 14:25:00,328.31,328.38,327.92,328.13,79392.0,323.3062,323.3751,322.9221,323.1289,79392.0
2023-06-09 14:30:00,328.11,328.12,327.59,327.82,81719.0,323.1092,323.119,322.5971,322.8236,81719.0
2023-06-09 14:35:00,327.85,327.88,327.41,327.47,90880.0,322.8532,322.8827,322.4199,322.479,90880.0
2023-06-09 14:40:00,327.48,327.7,327.34,327.6,56372.0,322.4888,322.7055,322.3509,322.607,56372.0
2023-06-09 14:45:00,327.6,327.69,327.4,327.45,94032.0,322.607,322.6956,322.41,322.4593,94032.0
2023-06-09 14:50:00,327.46,327.91,327.44,327.74,56670.0,322.4691,322.9122,322.4494,322.7448,56670.0
2023-06-09 14:55:00,327.75,328.05,327.74,327.96,84266.0,322.7547,323.0501,322.7448,322.9615,84266.0
2023-06-09 15:00:00,328.0,328.09,327.78,327.96,65946.0,323.0009,323.0895,322.7842,322.9615,65946.0
2023-06-09 15:05:00,327.95,328.01,327.5,327.61,99258.0,322.9516,323.0107,322.5085,322.6168,99258.0
2023-06-09 15:10:00,327.62,327.8,327.52,327.72,73286.0,322.6267,322.8039,322.5282,322.7251,73286.0
2023-06-09 15:15:00,327.72,327.75,327.28,327.71,81737.0,322.7251,322.7547,322.2919,322.7153,81737.0
2023-06-09 15:20:00,327.68,327.8,327.56,327.59,68268.0,322.6858,322.8039,322.5676,322.5971,68268.0
2023-06-09 15:25:00,327.58,327.8,327.5,327.62,67753.0,322.5873,322.8039,322.5085,322.6267,67753.0
2023-06-09 15:30:00,327.58,327.74,327.46,327.6,108403.0,322.5873,322.7448,322.4691,322.607,108403.0
2023-06-09 15:35:00,327.6,327.74,327.21,327.47,149876.0,322.607,322.7448,322.2229,322.479,149876.0
2023-06-09 15:40:00,327.46,327.85,327.46,327.52,99256.0,322.4691,322.8532,322.4691,322.5282,99256.0
2023-06-09 15:45:00,327.53,327.66,327.41,327.49,120680.0,322.538,322.6661,322.4199,322.4987,120680.0
2023-06-09 15:50:00,327.47,327.55,326.88,326.89,438846.0,322.479,322.5577,321.8979,321.9078,438846.0
2023-06-09 15:55:00,326.89,326.94,326.24,326.81,877563.0,321.9078,321.957,321.2677,321.829,877563.0
2023-06-12 09:30:00,328.6,329.04,327.43,328.38,625853.0,323.5917,324.025,322.4396,323.3751,625853.0
2023-06-12 09:35:00,328.39,328.97,327.96,328.66,238407.0,323.3849,323.9561,322.9615,323.6508,238407.0
2023-06-12 09:40:00,328.67,328.76,326.88,327.92,319627.0,323.6607,323.7493,321.8979,322.9221,319627.0
2023-06-12 09:45:00,327.95,328.43,327.45,327.7,226830.0,322.9516,323.4243,322.4593,322.7055,226830.0
2023-06-12 09:50:00,327.7,327.7,326.72,327.18,262065.0,322.7055,322.7055,321.7404,322.1934,262065.0
2023-06-12 09:55:00,327.26,327.36,326.56,326.83,208079.0,322.2722,322.3706,321.5828,321.8487,208079.0
2023-06-12 10:00:00,326.71,326.91,325.76,325.8,320238.0,321.7305,321.9275,320.795,320.8344,320238.0
2023-06-12 10:05:00,325.8,325.88,325.24,325.66,242316.0,320.8344,320.9132,320.2829,320.6965,242316.0
2023-06-12 10:10:00,325.65,325.72,325.16,325.7,248495.0,320.6867,320.7556,320.2042,320.7359,248495.0
2023-06-12 10:15:00,325.66,325.78,325.24,325.35,186130.0,320.6965,320.8147,320.2829,320.3913,186130.0
2023-06-12 10:20:00,325.36,326.48,325.24,326.42,171940.0,320.4011,321.504,320.2829,321.445,171940.0
2023-06-12 10:25:00,326.43,326.6,325.73,326.26,151188.0,321.4548,321.6222,320.7655,321.2874,151188.0
2023-06-12 10:30:00,326.28,326.61,326.06,326.38,120553.0,321.3071,321.6321,321.0904,321.4056,120553.0
2023-06-12 10:35:00,326.41,326.76,326.24,326.33,131089.0,321.4351,321.7798,321.2677,321.3563,131089.0
2023-06-12 10:40:00,326.28,326.61,326.1,326.54,114711.0,321.3071,321.6321,321.1298,321.5631,114711.0
2023-06-12 10:45:00,326.6,327.43,326.45,327.23,192938.0,321.6222,322.4396,321.4745,322.2426,192938.0
2023-06-12 10:50:00,327.25,327.26,326.3,326.36,181304.0,322.2623,322.2722,321.3268,321.3859,181304.0
2023-06-12 10:55:00,326.39,326.39,325.86,326.01,177316.0,321.4154,321.4154,320.8935,321.0412,177316.0
2023-06-12 11:00:00,325.98,326.33,325.56,326.03,130819.0,321.0117,321.3563,320.5981,321.0609,130819.0
2023-06-12 11:05:00,326.01,326.41,325.67,325.77,107007.0,321.0412,321.4351,320.7064,320.8049,107007.0
2023-06-12 11:10:00,325.77,326.09,325.7,325.81,143748.0,320.8049,321.12,320.7359,320.8443,143748.0
2023-06-12 11:15:00,325.8,326.23,325.7,326.14,82119.0,320.8344,321.2579,320.7359,321.1692,82119.0
2023-06-12 11:20:00,326.16,326.41,326.07,326.15,117394.0,321.1889,321.4351,321.1003,321.1791,117394.0
2023-06-12 11:25:00,326.11,326.48,326.06,326.43,99945.0,321.1397,321.504,321.0904,321.4548,99945.0
2023-06-12 11:30:00,326.43,327.39,326.43,327.35,181120.0,321.4548,322.4002,321.4548,322.3608,181120.0
2023-06-12 11:35:00,327.34,327.86,327.34,327.69,213289.0,322.3509,322.863,322.3509,322.6956,213289.0
2023-06-12 11:40:00,327.71,327.89,327.59,327.85,164135.0,322.7153,322.8926,322.5971,322.8532,164135.0
2023-06-12 11:45:00,327.87,328.05,327.48,327.62,143341.0,322.8729,323.0501,322.4888,322.6267,143341.0
2023-06-12 11:50:00,327.63,327.84,327.48,327.74,119665.0,322.6365,322.8433,322.4888,322.7448,119665.0
2023-06-12 11:55:00,327.73,328.15,327.68,328.06,138000.0,322.735,323.1486,322.6858,323.06,138000.0
2023-06-12 12:00:00,328.05,328.06,327.21,327.25,130474.0,323.0501,323.06,322.2229,322.2623,130474.0
2023-06-12 12:05:00,327.26,327.9,327.25,327.82,93503.0,322.2722,322.9024,322.2623,322.8236,93503.0
2023-06-12 12:10:00,327.78,327.85,327.53,327.57,100951.0,322.7842,322.8532,322.538,322.5774,100951.0
2023-06-12 12:15:00,327.58,327.64,327.33,327.62,62808.0,322.5873,322.6464,322.3411,322.6267,62808.0
2023-06-12 12:20:00,327.63,327.78,327.41,327.6,91950.0,322.6365,322.7842,322.4199,322.607,91950.0
2023-06-12 12:25:00,327.59,327.85,327.58,327.68,60933.0,322.5971,322.8532,322.5873,322.6858,60933.0
2023-06-12 12:30:00,327.7,327.85,327.62,327.65,96134.0,322.7055,322.8532,322.6267,322.6562,96134.0
2023-06-12 12:35:00,327.66,327.8,327.44,327.7,78624.0,322.6661,322.8039,322.4494,322.7055,78624.0
2023-06-12 12:40:00,327.73,327.83,327.46,327.58,69716.0,322.735,322.8335,322.4691,322.5873,69716.0
2023-06-12 12:45:00,327.58,327.7,327.44,327.52,72705.0,322.5873,322.7055,322.4494,322.5282,72705.0
2023-06-12 12:50:00,327.52,327.87,327.52,327.66,50259.0,322.5282,322.8729,322.5282,322.6661,50259.0
2023-06-12 12:55:00,327.63,327.69,327.53,327.65,64083.0,322.6365,322.6956,322.538,322.6562,64083.0
2023-06-12 13:00:00,327.63,328.14,327.57,328.13,107714.0,322.6365,323.1387,322.5774,323.1289,107714.0
2023-06-12 13:05:00,328.13,328.42,327.99,328.28,135227.0,323.1289,323.4145,322.991,323.2766,135227.0
2023-06-12 13:10:00,328.31,328.6,328.25,328.5,104338.0,323.3062,323.5917,323.2471,323.4933,104338.0
2023-06-12 13:15:00,328.51,328.6,328.16,328.42,145347.0,323.5031,323.5917,323.1584,323.4145,145347.0
2023-06-12 13:20:00,328.4,328.44,328.13,328.19,68778.0,323.3948,323.4342,323.1289,323.188,68778.0
2023-06-12 13:25:00,328.19,328.34,328.1,328.22,54473.0,323.188,323.3357,323.0994,323.2175,54473.0
2023-06-12 13:30:00,328.22,328.42,328.17,328.29,72514.0,323.2175,323.4145,323.1683,323.2865,72514.0
2023-06-12 13:35:00,328.29,328.59,328.26,328.49,81118.0,323.2865,323.5819,323.2569,323.4834,81118.0
2023-06-12 13:40:00,328.47,328.82,328.39,328.72,95336.0,323.4637,323.8084,323.3849,323.7099,95336.0
2023-06-12 13:45:00,328.75,329.36,328.73,329.28,182176.0,323.7394,324.3401,323.7198,324.2614,182176.0
2023-06-12 13:50:00,329.24,329.33,329.13,329.22,73318.0,324.222,324.3106,324.1137,324.2023,73318.0
2023-06-12 13:55:00,329.23,329.77,329.18,329.74,134702.0,324.2121,324.7439,324.1629,324.7144,134702.0
2023-06-12 14:00:00,329.75,329.77,329.14,329.36,153118.0,324.7242,324.7439,324.1235,324.3401,153118.0
2023-06-12 14:05:00,329.4,329.45,329.2,329.21,76144.0,324.3795,324.4288,324.1826,324.1924,76144.0
2023-06-12 14:10:00,329.21,329.5,329.2,329.37,72769.0,324.1924,324.478,324.1826,324.35,72769.0
2023-06-12 14:15:00,329.34,329.45,329.2,329.29,74305.0,324.3205,324.4288,324.1826,324.2712,74305.0
2023-06-12 14:20:00,329.29,329.43,329.2,329.31,59965.0,324.2712,324.4091,324.1826,324.2909,59965.0
2023-06-12 14:25:00,329.31,329.6,329.23,329.5,101381.0,324.2909,324.5765,324.2121,324.478,101381.0
2023-06-12 14:30:00,329.5,329.86,329.44,329.69,188011.0,324.478,324.8325,324.4189,324.6651,188011.0
2023-06-12 14:35:00,329.68,329.8,329.57,329.66,76063.0,324.6553,324.7734,324.5469,324.6356,76063.0
2023-06-12 14:40:00,329.68,329.83,329.64,329.74,61158.0,324.6553,324.803,324.6159,324.7144,61158.0
2023-06-12 14:45:00,329.74,329.95,329.58,329.89,112841.0,324.7144,324.9212,324.5568,324.8621,112841.0
2023-06-12 14:50:00,329.88,330.45,329.86,330.39,199674.0,324.8522,325.4135,324.8325,325.3545,199674.0
2023-06-12 14:55:00,330.41,330.77,330.28,330.66,148124.0,325.3741,325.7287,325.2461,325.6203,148124.0
2023-06-12 15:00:00,330.66,330.8,330.43,330.75,161168.0,325.6203,325.7582,325.3938,325.709,161168.0
2023-06-12 15:05:00,330.8,331.52,330.65,331.47,228172.0,325.7582,326.4672,325.6105,326.418,228172.0
2023-06-12 15:10:00,331.48,331.87,331.31,331.69,221022.0,326.4278,326.8119,326.2604,326.6346,221022.0
2023-06-12 15:15:00,331.71,332.1,331.4,331.46,277797.0,326.6543,327.0384,326.3491,326.4081,277797.0
2023-06-12 15:20:00,331.51,331.52,330.83,331.22,203484.0,326.4574,326.4672,325.7877,326.1718,203484.0
2023-06-12 15:25:00,331.22,331.23,330.74,331.05,168695.0,326.1718,326.1816,325.6991,326.0044,168695.0
2023-06-12 15:30:00,331.04,331.05,330.79,330.92,166332.0,325.9945,326.0044,325.7484,325.8764,166332.0
2023-06-12 15:35:00,330.94,331.43,330.9,331.43,176211.0,325.8961,326.3786,325.8567,326.3786,176211.0
2023-06-12 15:40:00,331.45,331.75,331.26,331.42,190020.0,326.3983,326.6937,326.2112,326.3688,190020.0
2023-06-12 15:45:00,331.41,331.46,331.15,331.4,186677.0,326.3589,326.4081,326.1029,326.3491,186677.0
2023-06-12 15:50:00,331.41,331.86,331.41,331.59,363802.0,326.3589,326.802,326.3589,326.5362,363802.0
2023-06-12 15:55:00,331.58,332.05,331.41,331.91,1107833.0,326.5263,326.9892,326.3589,326.8513,1107833.0
2023-06-13 09:30:00,334.47,335.61,333.72,334.59,910418.0,329.3723,330.4949,328.6337,329.4904,910418.0
2023-06-13 09:35:00,334.57,335.41,333.97,335.19,360464.0,329.4707,330.2979,328.8799,330.0813,360464.0
2023-06-13 09:40:00,335.19,336.98,335.09,335.11,646754.0,330.0813,331.844,329.9828,330.0025,646754.0
2023-06-13 09:45:00,335.09,335.15,332.61,333.2,398605.0,329.9828,330.0419,327.5406,328.1216,398605.0
2023-06-13 09:50:00,333.21,333.34,332.46,332.93,231081.0,328.1315,328.2595,327.3929,327.8557,231081.0
2023-06-13 09:55:00,332.94,333.59,332.05,332.4,260453.0,327.8656,328.5057,326.9892,327.3338,260453.0
2023-06-13 10:00:00,332.46,333.08,332.05,332.5,189686.0,327.3929,328.0035,326.9892,327.4323,189686.0
2023-06-13 10:05:00,332.47,332.73,331.14,331.16,350929.0,327.4027,327.6588,326.093,326.1127,350929.0
2023-06-13 10:10:00,331.18,331.31,330.39,330.89,320762.0,326.1324,326.2604,325.3545,325.8468,320762.0
2023-06-13 10:15:00,330.82,331.58,330.56,331.58,225540.0,325.7779,326.5263,325.5219,326.5263,225540.0
2023-06-13 10:20:00,331.61,332.34,331.32,331.53,278750.0,326.5559,327.2747,326.2703,326.4771,278750.0
2023-06-13 10:25:00,331.51,331.79,330.96,331.22,171358.0,326.4574,326.7331,325.9158,326.1718,171358.0
2023-06-13 10:30:00,331.24,332.0,330.99,331.97,162935.0,326.1915,326.9399,325.9453,326.9104,162935.0
2023-06-13 10:35:00,331.96,332.66,331.81,332.55,206034.0,326.9005,327.5899,326.7528,327.4815,206034.0
2023-06-13 10:40:00,332.55,332.68,331.88,331.88,132912.0,327.4815,327.6095,326.8217,326.8217,132912.0
2023-06-13 10:45:00,331.91,332.35,331.42,332.24,142479.0,326.8513,327.2846,326.3688,327.1763,142479.0
2023-06-13 10:50:00,332.21,332.77,332.05,332.77,195497.0,327.1467,327.6982,326.9892,327.6982,195497.0
2023-06-13 10:55:00,332.75,332.86,332.28,332.3,172726.0,327.6785,327.7868,327.2156,327.2353,172726.0
2023-06-13 11:00:00,332.31,332.31,331.69,331.8,119128.0,327.2452,327.2452,326.6346,326.743,119128.0
2023-06-13 11:05:00,331.78,332.5,331.54,332.5,150536.0,326.7233,327.4323,326.4869,327.4323,150536.0
2023-06-13 11:10:00,332.49,332.98,332.4,332.89,133297.0,327.4224,327.905,327.3338,327.8163,133297.0
2023-06-13 11:15:00,332.9,332.95,332.63,332.8,127620.0,327.8262,327.8754,327.5603,327.7277,127620.0
2023-06-13 11:20:00,332.78,333.31,332.52,332.94,171965.0,327.708,328.2299,327.452,327.8656,171965.0
2023-06-13 11:25:00,332.95,333.3,332.87,333.11,108132.0,327.8754,328.2201,327.7967,328.033,108132.0
2023-06-13 11:30:00,333.12,333.22,332.5,332.5,96554.0,328.0428,328.1413,327.4323,327.4323,96554.0
2023-06-13 11:35:00,332.5,333.08,332.42,332.61,130164.0,327.4323,328.0035,327.3535,327.5406,130164.0
2023-06-13 11:40:00,332.61,332.64,332.24,332.35,108004.0,327.5406,327.5702,327.1763,327.2846,108004.0
2023-06-13 11:45:00,332.35,332.59,332.1,332.53,70546.0,327.2846,327.5209,327.0384,327.4618,70546.0
2023-06-13 11:50:00,332.53,332.62,332.28,332.3,95226.0,327.4618,327.5505,327.2156,327.2353,95226.0
2023-06-13 11:55:00,332.28,332.57,331.73,331.75,99762.0,327.2156,327.5012,326.674,326.6937,99762.0
2023-06-13 12:00:00,331.8,331.86,331.4,331.83,92690.0,326.743,326.802,326.3491,326.7725,92690.0
2023-06-13 12:05:00,331.81,332.47,331.54,332.45,120542.0,326.7528,327.4027,326.4869,327.3831,120542.0
2023-06-13 12:10:00,332.46,332.66,332.32,332.58,76010.0,327.3929,327.5899,327.255,327.5111,76010.0
2023-06-13 12:15:00,332.61,332.66,332.22,332.41,85494.0,327.5406,327.5899,327.1566,327.3437,85494.0
2023-06-13 12:20:00,332.4,332.4,332.0,332.18,67940.0,327.3338,327.3338,326.9399,327.1172,67940.0
2023-06-13 12:25:00,332.18,332.42,331.84,332.36,105660.0,327.1172,327.3535,326.7824,327.2944,105660.0
2023-06-13 12:30:00,332.38,332.61,332.37,332.5,74362.0,327.3141,327.5406,327.3043,327.4323,74362.0
2023-06-13 12:35:00,332.5,332.74,332.34,332.6,75560.0,327.4323,327.6686,327.2747,327.5308,75560.0
2023-06-13 12:40:00,332.6,333.0,332.6,332.95,79944.0,327.5308,327.9247,327.5308,327.8754,79944.0
2023-06-13 12:45:00,332.95,333.04,332.7,333.03,99764.0,327.8754,327.9641,327.6292,327.9542,99764.0
2023-06-13 12:50:00,333.0,333.49,332.99,333.32,88767.0,327.9247,328.4072,327.9148,328.2398,88767.0
2023-06-13 12:55:00,333.31,333.64,333.13,333.61,65668.0,328.2299,328.5549,328.0527,328.5254,65668.0
2023-06-13 13:00:00,333.65,333.81,333.48,333.78,72854.0,328.5648,328.7223,328.3974,328.6928,72854.0
2023-06-13 13:05:00,333.78,334.15,333.19,333.41,138765.0,328.6928,329.0571,328.1118,328.3284,138765.0
2023-06-13 13:10:00,333.41,333.49,333.04,333.42,62207.0,328.3284,328.4072,327.9641,328.3383,62207.0
2023-06-13 13:15:00,333.42,333.74,333.25,333.74,73389.0,328.3383,328.6534,328.1709,328.6534,73389.0
2023-06-13 13:20:00,333.75,334.1,333.62,334.04,116671.0,328.6632,329.0079,328.5352,328.9488,116671.0
2023-06-13 13:25:00,334.04,334.04,333.65,333.93,91707.0,328.9488,328.9488,328.5648,328.8405,91707.0
2023-06-13 13:30:00,333.95,334.33,333.94,334.16,166378.0,328.8602,329.2344,328.8503,329.067,166378.0
2023-06-13 13:35:00,334.21,334.22,333.81,333.93,89845.0,329.1162,329.1261,328.7223,328.8405,89845.0
2023-06-13 13:40:00,333.91,334.24,333.9,334.24,81160.0,328.8208,329.1458,328.811,329.1458,81160.0
2023-06-13 13:45:00,334.25,334.4,334.15,334.19,80240.0,329.1556,329.3033,329.0571,329.0965,80240.0
2023-06-13 13:50:00,334.2,334.24,333.9,333.98,94490.0,329.1064,329.1458,328.811,328.8897,94490.0
2023-06-13 13:55:00,333.99,334.08,333.47,333.94,142601.0,328.8996,328.9882,328.3875,328.8503,142601.0
2023-06-13 14:00:00,333.95,334.17,333.75,333.91,100155.0,328.8602,329.0768,328.6632,328.8208,100155.0
2023-06-13 14:05:00,333.93,334.14,333.7,333.77,100665.0,328.8405,329.0473,328.614,328.6829,100665.0
2023-06-13 14:10:00,333.78,333.79,333.28,333.62,146465.0,328.6928,328.7026,328.2004,328.5352,146465.0
2023-06-13 14:15:00,333.62,333.95,333.41,333.69,80329.0,328.5352,328.8602,328.3284,328.6042,80329.0
2023-06-13 14:20:00,333.72,333.89,333.64,333.81,60997.0,328.6337,328.8011,328.5549,328.7223,60997.0
2023-06-13 14:25:00,333.81,333.99,332.78,333.14,149861.0,328.7223,328.8996,327.708,328.0625,149861.0
2023-06-13 14:30:00,333.15,333.31,332.89,333.19,141315.0,328.0724,328.2299,327.8163,328.1118,141315.0
2023-06-13 14:35:00,333.16,333.33,332.8,333.24,91747.0,328.0822,328.2496,327.7277,328.161,91747.0
2023-06-13 14:40:00,333.25,333.47,333.22,333.38,120706.0,328.1709,328.3875,328.1413,328.2989,120706.0
2023-06-13 14:45:00,333.36,333.58,333.02,333.31,71336.0,328.2792,328.4958,327.9444,328.2299,71336.0
2023-06-13 14:50:00,333.28,333.92,333.25,333.9,104517.0,328.2004,328.8306,328.1709,328.811,104517.0
2023-06-13 14:55:00,333.91,334.15,333.81,333.91,111443.0,328.8208,329.0571,328.7223,328.8208,111443.0
2023-06-13 15:00:00,333.92,334.05,333.83,333.93,71101.0,328.8306,328.9587,328.742,328.8405,71101.0
2023-06-13 15:05:00,333.92,334.13,333.75,333.85,76905.0,328.8306,329.0374,328.6632,328.7617,76905.0
2023-06-13 15:10:00,333.84,333.87,333.54,333.78,67244.0,328.7519,328.7814,328.4564,328.6928,67244.0
2023-06-13 15:15:00,333.78,333.99,333.56,333.65,138300.0,328.6928,328.8996,328.4761,328.5648,138300.0
2023-06-13 15:20:00,333.63,333.98,333.27,333.39,123984.0,328.5451,328.8897,328.1906,328.3087,123984.0
2023-06-13 15:25:00,333.43,333.63,333.28,333.38,79411.0,328.3481,328.5451,328.2004,328.2989,79411.0
2023-06-13 15:30:00,333.38,333.55,333.25,333.26,94137.0,328.2989,328.4663,328.1709,328.1807,94137.0
2023-06-13 15:35:00,333.28,333.58,333.2,333.51,113525.0,328.2004,328.4958,328.1216,328.4269,113525.0
2023-06-13 15:40:00,333.52,333.94,333.5,333.65,128693.0,328.4367,328.8503,328.4171,328.5648,128693.0
2023-06-13 15:45:00,333.63,334.05,333.59,333.78,131688.0,328.5451,328.9587,328.5057,328.6928,131688.0
2023-06-13 15:50:00,333.8,334.38,333.8,334.23,225309.0,328.7125,329.2836,328.7125,329.1359,225309.0
2023-06-13 15:55:00,334.22,334.49,334.05,334.32,665234.0,329.1261,329.392,328.9587,329.2246,665234.0
2023-06-14 09:30:00,334.05,335.49,334.05,334.18,768606.0,328.9587,330.3767,328.9587,329.0867,768606.0
2023-06-14 09:35:00,334.17,334.56,333.59,334.16,254455.0,329.0768,329.4609,328.5057,329.067,254455.0
2023-06-14 09:40:00,334.17,335.01,333.73,334.17,245728.0,329.0768,329.904,328.6435,329.0768,245728.0
2023-06-14 09:45:00,334.15,335.58,333.98,335.57,210729.0,329.0571,330.4653,328.8897,330.4555,210729.0
2023-06-14 09:50:00,335.59,335.76,334.98,335.4,239817.0,330.4752,330.6426,329.8745,330.2881,239817.0
2023-06-14 09:55:00,335.38,335.86,335.2,335.67,150283.0,330.2684,330.7411,330.0911,330.554,150283.0
2023-06-14 10:00:00,335.68,336.09,335.41,336.09,256282.0,330.5638,330.9676,330.2979,330.9676,256282.0
2023-06-14 10:05:00,336.09,336.65,335.84,336.23,294969.0,330.9676,331.519,330.7214,331.1054,294969.0
2023-06-14 10:10:00,336.21,336.45,335.93,336.19,123434.0,331.0857,331.3221,330.81,331.0661,123434.0
2023-06-14 10:15:00,336.16,336.39,335.91,336.19,121480.0,331.0365,331.263,330.7903,331.0661,121480.0
2023-06-14 10:20:00,336.18,336.68,335.88,335.92,157548.0,331.0562,331.5486,330.7608,330.8002,157548.0
2023-06-14 10:25:00,335.92,337.05,335.76,336.31,254836.0,330.8002,331.9129,330.6426,331.1842,254836.0
2023-06-14 10:30:00,336.31,336.79,336.29,336.62,155901.0,331.1842,331.6569,331.1645,331.4895,155901.0
2023-06-14 10:35:00,336.63,336.86,336.41,336.79,120832.0,331.4993,331.7258,331.2827,331.6569,120832.0
2023-06-14 10:40:00,336.77,337.14,336.68,336.73,153981.0,331.6372,332.0016,331.5486,331.5978,153981.0
2023-06-14 10:45:00,336.65,336.86,336.44,336.72,151326.0,331.519,331.7258,331.3122,331.588,151326.0
2023-06-14 10:50:00,336.72,336.93,336.5,336.72,183377.0,331.588,331.7948,331.3713,331.588,183377.0
2023-06-14 10:55:00,336.7,336.7,336.1,336.28,113184.0,331.5683,331.5683,330.9774,331.1547,113184.0
2023-06-14 11:00:00,336.32,336.33,335.73,335.91,152006.0,331.1941,331.2039,330.6131,330.7903,152006.0
2023-06-14 11:05:00,335.91,336.7,335.74,336.65,101901.0,330.7903,331.5683,330.6229,331.519,101901.0
2023-06-14 11:10:00,336.67,337.34,336.58,337.25,171864.0,331.5387,332.1985,331.4501,332.1099,171864.0
2023-06-14 11:15:00,337.27,337.65,337.23,337.55,175779.0,332.1296,332.5038,332.0902,332.4053,175779.0
2023-06-14 11:20:00,337.56,338.5,337.37,338.47,308193.0,332.4152,333.3408,332.2281,333.3113,308193.0
2023-06-14 11:25:00,338.49,338.57,337.98,338.15,214727.0,333.331,333.4098,332.8288,332.9962,214727.0
2023-06-14 11:30:00,338.14,338.5,338.1,338.33,133331.0,332.9863,333.3408,332.9469,333.1734,133331.0
2023-06-14 11:35:00,338.32,338.95,338.17,338.67,207738.0,333.1636,333.784,333.0159,333.5083,207738.0
2023-06-14 11:40:00,338.64,339.04,338.3,338.35,209017.0,333.4787,333.8726,333.1439,333.1931,209017.0
2023-06-14 11:45:00,338.32,338.45,338.08,338.26,107539.0,333.1636,333.2916,332.9272,333.1045,107539.0
2023-06-14 11:50:00,338.25,338.32,337.76,337.8,120136.0,333.0947,333.1636,332.6121,332.6515,120136.0
2023-06-14 11:55:00,337.77,337.84,337.54,337.82,103760.0,332.622,332.6909,332.3955,332.6712,103760.0
2023-06-14 12:00:00,337.83,337.83,337.27,337.32,105500.0,332.6811,332.6811,332.1296,332.1788,105500.0
2023-06-14 12:05:00,337.31,337.91,337.03,337.8,126758.0,332.169,332.7598,331.8932,332.6515,126758.0
2023-06-14 12:10:00,337.79,338.08,337.78,337.86,101450.0,332.6417,332.9272,332.6318,332.7106,101450.0
2023-06-14 12:15:00,337.86,338.0,337.73,337.92,119166.0,332.7106,332.8485,332.5826,332.7697,119166.0
2023-06-14 12:20:00,337.85,338.0,337.77,337.88,104123.0,332.7008,332.8485,332.622,332.7303,104123.0
2023-06-14 12:25:00,337.88,338.0,337.79,338.0,63619.0,332.7303,332.8485,332.6417,332.8485,63619.0
2023-06-14 12:30:00,337.99,338.0,337.69,337.84,86894.0,332.8386,332.8485,332.5432,332.6909,86894.0
2023-06-14 12:35:00,337.82,337.96,337.61,337.7,49162.0,332.6712,332.8091,332.4644,332.553,49162.0
2023-06-14 12:40:00,337.73,337.87,337.58,337.6,63099.0,332.5826,332.7204,332.4349,332.4546,63099.0
2023-06-14 12:45:00,337.56,337.76,337.42,337.57,65585.0,332.4152,332.6121,332.2773,332.425,65585.0
2023-06-14 12:50:00,337.58,337.74,337.5,337.66,65450.0,332.4349,332.5924,332.3561,332.5136,65450.0
2023-06-14 12:55:00,337.68,337.89,337.59,337.72,75219.0,332.5333,332.7401,332.4447,332.5727,75219.0
2023-06-14 13:00:00,337.7,337.7,337.31,337.46,133041.0,332.553,332.553,332.169,332.3167,133041.0
2023-06-14 13:05:00,337.45,337.48,337.23,337.32,62990.0,332.3068,332.3364,332.0902,332.1788,62990.0
2023-06-14 13:10:00,337.33,337.33,336.99,337.15,102674.0,332.1887,332.1887,331.8539,332.0114,102674.0
2023-06-14 13:15:00,337.14,337.14,336.7,336.85,92799.0,332.0016,332.0016,331.5683,331.716,92799.0
2023-06-14 13:20:00,336.84,336.95,336.56,336.81,111641.0,331.7061,331.8145,331.4304,331.6766,111641.0
2023-06-14 13:25:00,336.8,336.94,336.59,336.84,86215.0,331.6668,331.8046,331.46,331.7061,86215.0
2023-06-14 13:30:00,336.85,337.07,336.3,337.02,119897.0,331.716,331.9326,331.1744,331.8834,119897.0
2023-06-14 13:35:00,337.0,337.0,336.52,336.67,108231.0,331.8637,331.8637,331.391,331.5387,108231.0
2023-06-14 13:40:00,336.67,336.72,336.4,336.4,78305.0,331.5387,331.588,331.2729,331.2729,78305.0
2023-06-14 13:45:00,336.41,336.85,336.23,336.85,108257.0,331.2827,331.716,331.1054,331.716,108257.0
2023-06-14 13:50:00,336.83,336.9,336.58,336.69,105316.0,331.6963,331.7652,331.4501,331.5584,105316.0
2023-06-14 13:55:00,336.72,336.78,336.45,336.66,84228.0,331.588,331.6471,331.3221,331.5289,84228.0
2023-06-14 14:00:00,336.62,336.62,333.99,334.75,402989.0,331.4895,331.4895,328.8996,329.648,402989.0
2023-06-14 14:05:00,334.67,334.82,332.81,334.02,376169.0,329.5692,329.7169,327.7376,328.9291,376169.0
2023-06-14 14:10:00,334.06,334.77,333.88,334.5,181400.0,328.9685,329.6677,328.7913,329.4018,181400.0
2023-06-14 14:15:00,334.45,334.61,333.5,333.77,186531.0,329.3526,329.5101,328.4171,328.6829,186531.0
2023-06-14 14:20:00,333.77,334.2,333.67,333.96,161521.0,328.6829,329.1064,328.5845,328.87,161521.0
2023-06-14 14:25:00,333.93,334.44,333.59,334.36,147551.0,328.8405,329.3427,328.5057,329.2639,147551.0
2023-06-14 14:30:00,334.36,334.9,333.76,334.28,196307.0,329.2639,329.7957,328.6731,329.1852,196307.0
2023-06-14 14:35:00,334.25,335.95,334.25,335.04,283959.0,329.1556,330.8297,329.1556,329.9336,283959.0
2023-06-14 14:40:00,335.06,336.39,334.96,336.32,203386.0,329.9533,331.263,329.8548,331.1941,203386.0
2023-06-14 14:45:00,336.38,336.65,335.62,336.65,196831.0,331.2532,331.519,330.5047,331.519,196831.0
2023-06-14 14:50:00,336.61,336.69,335.71,336.26,172043.0,331.4797,331.5584,330.5934,331.135,172043.0
2023-06-14 14:55:00,336.28,336.39,335.46,335.59,152113.0,331.1547,331.263,330.3472,330.4752,152113.0
2023-06-14 15:00:00,335.61,336.65,335.54,336.55,140735.0,330.4949,331.519,330.426,331.4206,140735.0
2023-06-14 15:05:00,336.51,338.1,336.48,338.04,275690.0,331.3812,332.9469,331.3516,332.8879,275690.0
2023-06-14 15:10:00,338.04,338.06,335.81,335.85,219182.0,332.8879,332.9076,330.6918,330.7312,219182.0
2023-06-14 15:15:00,335.9,336.13,335.35,335.97,144045.0,330.7805,331.007,330.2389,330.8494,144045.0
2023-06-14 15:20:00,335.92,336.94,335.87,336.64,124156.0,330.8002,331.8046,330.7509,331.5092,124156.0
2023-06-14 15:25:00,336.68,337.28,336.06,336.09,169124.0,331.5486,332.1394,330.938,330.9676,169124.0
2023-06-14 15:30:00,336.1,336.55,335.69,336.3,156855.0,330.9774,331.4206,330.5737,331.1744,156855.0
2023-06-14 15:35:00,336.29,336.6,335.97,336.18,144074.0,331.1645,331.4698,330.8494,331.0562,144074.0
2023-06-14 15:40:00,336.17,336.36,335.72,336.13,143585.0,331.0464,331.2335,330.6032,331.007,143585.0
2023-06-14 15:45:00,336.14,336.7,335.87,336.22,160978.0,331.0168,331.5683,330.7509,331.0956,160978.0
2023-06-14 15:50:00,336.17,336.17,335.14,335.49,481801.0,331.0464,331.0464,330.0321,330.3767,481801.0
2023-06-14 15:55:00,335.47,337.35,335.47,337.34,924682.0,330.357,332.2084,330.357,332.1985,924682.0
2023-06-15 09:30:00,337.48,338.56,337.2,337.76,848978.0,332.3364,333.3999,332.0607,332.6121,848978.0
2023-06-15 09:35:00,337.7,338.71,337.34,338.34,526540.0,332.553,333.5476,332.1985,333.1833,526540.0
2023-06-15 09:40:00,338.35,340.68,338.23,340.42,647778.0,333.1931,335.4876,333.075,335.2316,647778.0
2023-06-15 09:45:00,340.39,341.45,340.11,341.06,960759.0,335.202,336.2459,334.9263,335.8618,960759.0
2023-06-15 09:50:00,341.08,341.93,340.69,341.74,376328.0,335.8815,336.7186,335.4975,336.5315,376328.0
2023-06-15 09:55:00,341.77,341.77,340.41,341.06,374216.0,336.561,336.561,335.2217,335.8618,374216.0
2023-06-15 10:00:00,341.1,341.4,340.4,341.09,281710.0,335.9012,336.1966,335.2119,335.8914,281710.0
2023-06-15 10:05:00,341.08,343.54,341.08,343.43,700021.0,335.8815,338.304,335.8815,338.1957,700021.0
2023-06-15 10:10:00,343.41,343.75,342.94,343.36,519390.0,338.176,338.5108,337.7132,338.1268,519390.0
2023-06-15 10:15:00,343.36,343.84,343.04,343.72,629450.0,338.1268,338.5995,337.8116,338.4813,629450.0
2023-06-15 10:20:00,343.73,344.24,343.3,343.77,454647.0,338.4911,338.9934,338.0677,338.5305,454647.0
2023-06-15 10:25:00,343.8,344.81,343.8,344.46,389704.0,338.5601,339.5547,338.5601,339.21,389704.0
2023-06-15 10:30:00,344.45,344.52,343.4,343.83,301724.0,339.2002,339.2691,338.1662,338.5896,301724.0
2023-06-15 10:35:00,343.82,344.14,343.41,343.54,274942.0,338.5798,338.8949,338.176,338.304,274942.0
2023-06-15 10:40:00,343.56,344.99,343.56,344.94,444179.0,338.3237,339.7319,338.3237,339.6827,444179.0
2023-06-15 10:45:00,344.96,345.7,344.71,345.63,533480.0,339.7024,340.4311,339.4562,340.3622,533480.0
2023-06-15 10:50:00,345.65,345.73,344.36,345.48,418764.0,340.3819,340.4607,339.1115,340.2145,418764.0
2023-06-15 10:55:00,345.48,345.81,345.03,345.2,325673.0,340.2145,340.5394,339.7713,339.9387,325673.0
2023-06-15 11:00:00,345.19,345.37,344.67,345.09,263579.0,339.9289,340.1061,339.4168,339.8304,263579.0
2023-06-15 11:05:00,345.1,345.34,344.01,344.59,242673.0,339.8403,340.0766,338.7669,339.338,242673.0
2023-06-15 11:10:00,344.73,344.89,344.22,344.57,226029.0,339.4759,339.6335,338.9737,339.3183,226029.0
2023-06-15 11:15:00,344.57,345.16,344.37,344.72,191667.0,339.3183,339.8993,339.1214,339.466,191667.0
2023-06-15 11:20:00,344.71,344.77,344.35,344.69,221112.0,339.4562,339.5153,339.1017,339.4365,221112.0
2023-06-15 11:25:00,344.68,345.13,344.47,345.09,130583.0,339.4267,339.8698,339.2199,339.8304,130583.0
2023-06-15 11:30:00,345.09,345.61,344.68,345.5,180172.0,339.8304,340.3425,339.4267,340.2342,180172.0
2023-06-15 11:35:00,345.46,346.13,345.37,345.79,207601.0,340.1948,340.8546,340.1061,340.5197,207601.0
2023-06-15 11:40:00,345.78,346.16,345.3,345.37,146753.0,340.5099,340.8841,340.0372,340.1061,146753.0
2023-06-15 11:45:00,345.39,345.63,344.7,344.88,157027.0,340.1258,340.3622,339.4463,339.6236,157027.0
2023-06-15 11:50:00,344.86,345.42,344.68,345.39,152212.0,339.6039,340.1554,339.4267,340.1258,152212.0
2023-06-15 11:55:00,345.42,345.73,345.22,345.39,225641.0,340.1554,340.4607,339.9584,340.1258,225641.0
2023-06-15 12:00:00,345.41,345.75,345.16,345.55,179677.0,340.1455,340.4803,339.8993,340.2834,179677.0
2023-06-15 12:05:00,345.54,345.85,345.48,345.66,133880.0,340.2735,340.5788,340.2145,340.3917,133880.0
2023-06-15 12:10:00,345.67,345.82,345.43,345.48,155920.0,340.4016,340.5493,340.1652,340.2145,155920.0
2023-06-15 12:15:00,345.46,345.9,345.2,345.89,143872.0,340.1948,340.6281,339.9387,340.6182,143872.0
2023-06-15 12:20:00,345.86,346.78,345.77,346.29,207054.0,340.5887,341.4946,340.5,341.0121,207054.0
2023-06-15 12:25:00,346.29,346.72,346.19,346.27,158932.0,341.0121,341.4356,340.9136,340.9924,158932.0
2023-06-15 12:30:00,346.27,346.31,345.72,345.9,195158.0,340.9924,341.0318,340.4508,340.6281,195158.0
2023-06-15 12:35:00,345.9,346.09,345.55,345.98,163361.0,340.6281,340.8152,340.2834,340.7068,163361.0
2023-06-15 12:40:00,346.01,346.62,345.85,346.22,141354.0,340.7364,341.3371,340.5788,340.9432,141354.0
2023-06-15 12:45:00,346.24,346.29,345.74,345.87,100046.0,340.9629,341.0121,340.4705,340.5985,100046.0
2023-06-15 12:50:00,345.87,345.96,345.68,345.85,93879.0,340.5985,340.6871,340.4114,340.5788,93879.0
2023-06-15 12:55:00,345.82,345.91,345.35,345.82,144801.0,340.5493,340.6379,340.0864,340.5493,144801.0
2023-06-15 13:00:00,345.85,346.0,345.21,345.36,151906.0,340.5788,340.7265,339.9486,340.0963,151906.0
2023-06-15 13:05:00,345.34,345.45,344.98,345.15,208445.0,340.0766,340.1849,339.7221,339.8895,208445.0
2023-06-15 13:10:00,345.12,345.17,344.49,344.5,163031.0,339.8599,339.9092,339.2395,339.2494,163031.0
2023-06-15 13:15:00,344.46,344.84,344.39,344.69,165442.0,339.21,339.5842,339.1411,339.4365,165442.0
2023-06-15 13:20:00,344.7,344.95,344.54,344.9,147729.0,339.4463,339.6925,339.2888,339.6433,147729.0
2023-06-15 13:25:00,344.9,345.31,344.82,345.27,134418.0,339.6433,340.0471,339.5645,340.0077,134418.0
2023-06-15 13:30:00,345.29,345.32,344.83,345.16,199843.0,340.0274,340.0569,339.5744,339.8993,199843.0
2023-06-15 13:35:00,345.16,345.38,344.92,345.03,161277.0,339.8993,340.116,339.663,339.7713,161277.0
2023-06-15 13:40:00,345.04,345.68,344.99,345.68,311004.0,339.7812,340.4114,339.7319,340.4114,311004.0
2023-06-15 13:45:00,345.71,346.57,345.71,346.56,227511.0,340.441,341.2878,340.441,341.278,227511.0
2023-06-15 13:50:00,346.54,346.85,346.3,346.85,116549.0,341.2583,341.5636,341.022,341.5636,116549.0
2023-06-15 13:55:00,346.84,346.99,346.66,346.71,272350.0,341.5537,341.7014,341.3765,341.4257,272350.0
2023-06-15 14:00:00,346.72,347.2,346.58,346.99,246548.0,341.4356,341.9082,341.2977,341.7014,246548.0
2023-06-15 14:05:00,347.0,347.1,346.59,346.89,174292.0,341.7113,341.8098,341.3075,341.603,174292.0
2023-06-15 14:10:00,346.9,347.15,346.5,346.51,210085.0,341.6128,341.859,341.2189,341.2288,210085.0
2023-06-15 14:15:00,346.51,346.74,346.39,346.5,134896.0,341.2288,341.4553,341.1106,341.2189,134896.0
2023-06-15 14:20:00,346.52,346.69,346.35,346.49,126855.0,341.2386,341.406,341.0712,341.2091,126855.0
2023-06-15 14:25:00,346.49,346.95,346.14,346.81,167241.0,341.2091,341.6621,340.8644,341.5242,167241.0
2023-06-15 14:30:00,346.82,347.16,346.75,347.09,131158.0,341.534,341.8689,341.4651,341.7999,131158.0
2023-06-15 14:35:00,347.09,347.21,346.99,347.11,172662.0,341.7999,341.9181,341.7014,341.8196,172662.0
2023-06-15 14:40:00,347.13,347.84,347.13,347.7,221723.0,341.8393,342.5385,341.8393,342.4006,221723.0
2023-06-15 14:45:00,347.7,348.17,347.48,348.09,246919.0,342.4006,342.8635,342.184,342.7847,246919.0
2023-06-15 14:50:00,348.03,348.79,348.02,348.79,295475.0,342.7256,343.474,342.7157,343.474,295475.0
2023-06-15 14:55:00,348.77,349.23,348.6,348.77,328055.0,343.4543,343.9073,343.2869,343.4543,328055.0
2023-06-15 15:00:00,348.75,349.09,348.32,348.44,282450.0,343.4346,343.7694,343.0112,343.1293,282450.0
2023-06-15 15:05:00,348.43,348.75,348.09,348.64,220904.0,343.1195,343.4346,342.7847,343.3263,220904.0
2023-06-15 15:10:00,348.63,349.06,348.38,349.05,181163.0,343.3165,343.7399,343.0703,343.73,181163.0
2023-06-15 15:15:00,349.04,349.35,348.44,348.54,273363.0,343.7202,344.0255,343.1293,343.2278,273363.0
2023-06-15 15:20:00,348.56,348.89,348.29,348.56,253307.0,343.2475,343.5725,342.9816,343.2475,253307.0
2023-06-15 15:25:00,348.57,348.94,348.47,348.73,169576.0,343.2574,343.6217,343.1589,343.4149,169576.0
2023-06-15 15:30:00,348.74,349.2,348.67,349.07,228109.0,343.4248,343.8778,343.3558,343.7497,228109.0
2023-06-15 15:35:00,349.09,349.25,348.68,348.74,219808.0,343.7694,343.927,343.3657,343.4248,219808.0
2023-06-15 15:40:00,348.74,348.86,348.38,348.47,297965.0,343.4248,343.5429,343.0703,343.1589,297965.0
2023-06-15 15:45:00,348.44,349.41,348.39,349.39,434650.0,343.1293,344.0846,343.0801,344.0649,434650.0
2023-06-15 15:50:00,349.41,349.84,348.61,348.65,561125.0,344.0846,344.508,343.2968,343.3361,561125.0
2023-06-15 15:55:00,348.6,348.61,347.4,348.13,1085553.0,343.2869,343.2968,342.1052,342.8241,1085553.0
2023-06-16 09:30:00,351.07,351.47,348.0,348.44,9200708.0,345.7193,346.1132,342.6961,343.1293,9200708.0
2023-06-16 09:35:00,348.48,348.59,347.45,347.9,514885.0,343.1687,343.2771,342.1544,342.5976,514885.0
2023-06-16 09:40:00,347.98,348.93,347.05,347.41,502924.0,342.6764,343.6119,341.7605,342.115,502924.0
2023-06-16 09:45:00,347.4,347.58,345.95,346.01,404589.0,342.1052,342.2825,340.6773,340.7364,404589.0
2023-06-16 09:50:00,346.0,346.78,345.05,345.16,483061.0,340.7265,341.4946,339.791,339.8993,483061.0
2023-06-16 09:55:00,345.16,345.87,345.0,345.84,378681.0,339.8993,340.5985,339.7418,340.569,378681.0
2023-06-16 10:00:00,345.87,346.84,345.38,345.74,322684.0,340.5985,341.5537,340.116,340.4705,322684.0
2023-06-16 10:05:00,345.75,346.1,345.18,346.1,338348.0,340.4803,340.825,339.919,340.825,338348.0
2023-06-16 10:10:00,346.1,346.57,345.59,346.11,308528.0,340.825,341.2878,340.3228,340.8349,308528.0
2023-06-16 10:15:00,346.15,346.83,345.8,346.44,236556.0,340.8742,341.5439,340.5296,341.1598,236556.0
2023-06-16 10:20:00,346.45,347.1,346.33,346.85,235152.0,341.1697,341.8098,341.0515,341.5636,235152.0
2023-06-16 10:25:00,346.88,347.77,346.15,347.71,451876.0,341.5931,342.4696,340.8742,342.4105,451876.0
2023-06-16 10:30:00,347.67,347.78,347.05,347.47,216387.0,342.3711,342.4794,341.7605,342.1741,216387.0
2023-06-16 10:35:00,347.48,347.99,347.32,347.85,204559.0,342.184,342.6862,342.0264,342.5483,204559.0
2023-06-16 10:40:00,347.85,347.88,347.07,347.5,252362.0,342.5483,342.5779,341.7802,342.2037,252362.0
2023-06-16 10:45:00,347.5,347.57,346.43,346.56,291117.0,342.2037,342.2726,341.15,341.278,291117.0
2023-06-16 10:50:00,346.56,346.61,346.06,346.46,157204.0,341.278,341.3272,340.7856,341.1795,157204.0
2023-06-16 10:55:00,346.47,347.12,346.24,346.62,167687.0,341.1894,341.8295,340.9629,341.3371,167687.0
2023-06-16 11:00:00,346.66,347.27,346.15,346.97,191821.0,341.3765,341.9772,340.8742,341.6818,191821.0
2023-06-16 11:05:00,346.99,347.58,346.84,347.48,187659.0,341.7014,342.2825,341.5537,342.184,187659.0
2023-06-16 11:10:00,347.5,347.93,347.37,347.63,165234.0,342.2037,342.6271,342.0757,342.3317,165234.0
2023-06-16 11:15:00,347.63,347.63,346.76,346.77,207365.0,342.3317,342.3317,341.475,341.4848,207365.0
2023-06-16 11:20:00,346.72,346.98,345.83,346.04,195994.0,341.4356,341.6916,340.5591,340.7659,195994.0
2023-06-16 11:25:00,346.06,346.25,345.15,345.61,262536.0,340.7856,340.9727,339.8895,340.3425,262536.0
2023-06-16 11:30:00,345.59,345.95,345.47,345.61,153402.0,340.3228,340.6773,340.2046,340.3425,153402.0
2023-06-16 11:35:00,345.56,346.38,345.42,346.23,172817.0,340.2932,341.1007,340.1554,340.953,172817.0
2023-06-16 11:40:00,346.25,346.54,345.75,346.36,124149.0,340.9727,341.2583,340.4803,341.081,124149.0
2023-06-16 11:45:00,346.38,346.63,345.95,345.96,136372.0,341.1007,341.3469,340.6773,340.6871,136372.0
2023-06-16 11:50:00,345.95,346.6,345.85,346.56,129778.0,340.6773,341.3174,340.5788,341.278,129778.0
2023-06-16 11:55:00,346.52,347.07,346.48,346.98,96088.0,341.2386,341.7802,341.1992,341.6916,96088.0
2023-06-16 12:00:00,347.0,347.1,346.64,346.9,85165.0,341.7113,341.8098,341.3568,341.6128,85165.0
2023-06-16 12:05:00,346.9,347.19,346.69,346.89,91243.0,341.6128,341.8984,341.406,341.603,91243.0
2023-06-16 12:10:00,346.91,347.2,346.66,346.67,90626.0,341.6227,341.9082,341.3765,341.3863,90626.0
2023-06-16 12:15:00,346.65,346.91,346.41,346.91,106988.0,341.3666,341.6227,341.1303,341.6227,106988.0
2023-06-16 12:20:00,346.92,347.05,346.57,346.77,97455.0,341.6325,341.7605,341.2878,341.4848,97455.0
2023-06-16 12:25:00,346.75,346.94,346.52,346.57,74950.0,341.4651,341.6522,341.2386,341.2878,74950.0
2023-06-16 12:30:00,346.6,346.69,346.5,346.6,109430.0,341.3174,341.406,341.2189,341.3174,109430.0
2023-06-16 12:35:00,346.63,346.63,346.17,346.55,98955.0,341.3469,341.3469,340.8939,341.2682,98955.0
2023-06-16 12:40:00,346.58,346.58,346.23,346.37,84013.0,341.2977,341.2977,340.953,341.0909,84013.0
2023-06-16 12:45:00,346.41,346.57,346.12,346.55,88176.0,341.1303,341.2878,340.8447,341.2682,88176.0
2023-06-16 12:50:00,346.53,347.0,346.51,346.8,118037.0,341.2485,341.7113,341.2288,341.5143,118037.0
2023-06-16 12:55:00,346.81,346.88,346.65,346.69,58157.0,341.5242,341.5931,341.3666,341.406,58157.0
2023-06-16 13:00:00,346.7,346.75,346.32,346.73,89333.0,341.4159,341.4651,341.0417,341.4454,89333.0
2023-06-16 13:05:00,346.75,346.98,346.22,346.22,87125.0,341.4651,341.6916,340.9432,340.9432,87125.0
2023-06-16 13:10:00,346.19,346.19,345.78,346.04,81879.0,340.9136,340.9136,340.5099,340.7659,81879.0
2023-06-16 13:15:00,346.04,346.09,345.86,345.93,69212.0,340.7659,340.8152,340.5887,340.6576,69212.0
2023-06-16 13:20:00,345.94,346.1,345.78,346.04,66903.0,340.6675,340.825,340.5099,340.7659,66903.0
2023-06-16 13:25:00,346.05,346.33,345.8,345.9,76167.0,340.7758,341.0515,340.5296,340.6281,76167.0
2023-06-16 13:30:00,345.9,346.04,345.77,345.8,87764.0,340.6281,340.7659,340.5,340.5296,87764.0
2023-06-16 13:35:00,345.79,345.96,345.57,345.94,83816.0,340.5197,340.6871,340.3031,340.6675,83816.0
2023-06-16 13:40:00,345.94,346.15,345.61,346.15,90711.0,340.6675,340.8742,340.3425,340.8742,90711.0
2023-06-16 13:45:00,346.16,346.21,345.41,345.57,104888.0,340.8841,340.9333,340.1455,340.3031,104888.0
2023-06-16 13:50:00,345.53,346.07,345.42,346.0,99307.0,340.2637,340.7955,340.1554,340.7265,99307.0
2023-06-16 13:55:00,346.0,346.03,345.7,345.94,56870.0,340.7265,340.7561,340.4311,340.6675,56870.0
2023-06-16 14:00:00,345.94,346.07,345.25,345.38,103440.0,340.6675,340.7955,339.988,340.116,103440.0
2023-06-16 14:05:00,345.36,345.71,345.3,345.7,94887.0,340.0963,340.441,340.0372,340.4311,94887.0
2023-06-16 14:10:00,345.71,345.84,345.39,345.45,98051.0,340.441,340.569,340.1258,340.1849,98051.0
2023-06-16 14:15:00,345.44,345.58,345.08,345.3,170574.0,340.1751,340.3129,339.8206,340.0372,170574.0
2023-06-16 14:20:00,345.28,345.33,345.02,345.29,96564.0,340.0175,340.0667,339.7615,340.0274,96564.0
2023-06-16 14:25:00,345.31,345.43,345.16,345.22,83703.0,340.0471,340.1652,339.8993,339.9584,83703.0
2023-06-16 14:30:00,345.23,345.23,344.48,344.67,221959.0,339.9683,339.9683,339.2297,339.4168,221959.0
2023-06-16 14:35:00,344.68,345.03,344.64,344.9,133415.0,339.4267,339.7713,339.3873,339.6433,133415.0
2023-06-16 14:40:00,344.93,344.93,344.54,344.56,146727.0,339.6728,339.6728,339.2888,339.3085,146727.0
2023-06-16 14:45:00,344.56,344.68,344.18,344.39,151648.0,339.3085,339.4267,338.9343,339.1411,151648.0
2023-06-16 14:50:00,344.42,344.67,344.33,344.42,117337.0,339.1706,339.4168,339.082,339.1706,117337.0
2023-06-16 14:55:00,344.45,344.56,344.05,344.15,185730.0,339.2002,339.3085,338.8063,338.9047,185730.0
2023-06-16 15:00:00,344.15,344.31,343.8,344.19,265315.0,338.9047,339.0623,338.5601,338.9441,265315.0
2023-06-16 15:05:00,344.17,344.29,343.63,343.76,121471.0,338.9244,339.0426,338.3927,338.5207,121471.0
2023-06-16 15:10:00,343.76,343.77,343.43,343.44,152684.0,338.5207,338.5305,338.1957,338.2056,152684.0
2023-06-16 15:15:00,343.45,343.86,343.39,343.73,209986.0,338.2154,338.6192,338.1563,338.4911,209986.0
2023-06-16 15:20:00,343.72,344.23,343.72,344.15,162234.0,338.4813,338.9835,338.4813,338.9047,162234.0
2023-06-16 15:25:00,344.13,344.18,343.43,343.47,131725.0,338.885,338.9343,338.1957,338.2351,131725.0
2023-06-16 15:30:00,343.48,344.17,343.39,344.05,159709.0,338.2449,338.9244,338.1563,338.8063,159709.0
2023-06-16 15:35:00,344.03,344.19,343.71,343.93,157182.0,338.7866,338.9441,338.4714,338.6881,157182.0
2023-06-16 15:40:00,343.94,343.98,343.5,343.57,227291.0,338.6979,338.7373,338.2646,338.3336,227291.0
2023-06-16 15:45:00,343.58,344.03,343.55,343.8,240824.0,338.3434,338.7866,338.3139,338.5601,240824.0
2023-06-16 15:50:00,343.81,343.85,342.63,342.76,541149.0,338.5699,338.6093,337.4079,337.5359,541149.0
2023-06-16 15:55:00,342.77,342.78,341.95,342.56,1415257.0,337.5458,337.5556,336.7383,337.339,1415257.0
2023-06-20 09:30:00,339.27,341.25,338.6,340.76,1327329.0,334.0991,336.0489,333.4393,335.5664,1327329.0
2023-06-20 09:35:00,340.78,341.29,339.81,341.12,413142.0,335.5861,336.0883,334.6309,335.9209,413142.0
2023-06-20 09:40:00,341.07,342.08,339.95,340.06,436287.0,335.8717,336.8663,334.7687,334.8771,436287.0
2023-06-20 09:45:00,340.04,341.75,339.99,341.22,268047.0,334.8574,336.5413,334.8081,336.0194,268047.0
2023-06-20 09:50:00,341.22,341.43,339.94,340.03,176819.0,336.0194,336.2262,334.7589,334.8475,176819.0
2023-06-20 09:55:00,340.03,340.25,338.85,339.3,345417.0,334.8475,335.0642,333.6855,334.1287,345417.0
2023-06-20 10:00:00,339.25,340.06,339.0,339.83,224409.0,334.0794,334.8771,333.8332,334.6506,224409.0
2023-06-20 10:05:00,339.87,339.95,339.04,339.13,203740.0,334.69,334.7687,333.8726,333.9612,203740.0
2023-06-20 10:10:00,339.13,339.64,338.34,338.52,296271.0,333.9612,334.4635,333.1833,333.3605,296271.0
2023-06-20 10:15:00,338.53,338.58,337.66,337.76,343380.0,333.3704,333.4196,332.5136,332.6121,343380.0
2023-06-20 10:20:00,337.77,337.85,336.75,336.8,372882.0,332.622,332.7008,331.6175,331.6668,372882.0
2023-06-20 10:25:00,336.79,337.0,336.24,336.38,337337.0,331.6569,331.8637,331.1153,331.2532,337337.0
2023-06-20 10:30:00,336.4,336.41,335.9,336.02,417062.0,331.2729,331.2827,330.7805,330.8986,417062.0
2023-06-20 10:35:00,335.99,336.83,335.86,336.73,472061.0,330.8691,331.6963,330.7411,331.5978,472061.0
2023-06-20 10:40:00,336.76,337.52,336.76,337.2,264838.0,331.6274,332.3758,331.6274,332.0607,264838.0
2023-06-20 10:45:00,337.21,337.36,336.85,337.03,165790.0,332.0705,332.2182,331.716,331.8932,165790.0
2023-06-20 10:50:00,337.05,337.23,336.41,336.44,210953.0,331.9129,332.0902,331.2827,331.3122,210953.0
2023-06-20 10:55:00,336.46,336.92,336.39,336.81,199537.0,331.3319,331.7849,331.263,331.6766,199537.0
2023-06-20 11:00:00,336.8,337.55,336.78,337.37,197561.0,331.6668,332.4053,331.6471,332.2281,197561.0
2023-06-20 11:05:00,337.36,337.8,337.26,337.27,158411.0,332.2182,332.6515,332.1197,332.1296,158411.0
2023-06-20 11:10:00,337.27,337.37,336.82,336.99,144638.0,332.1296,332.2281,331.6865,331.8539,144638.0
2023-06-20 11:15:00,336.99,337.32,336.84,337.0,156992.0,331.8539,332.1788,331.7061,331.8637,156992.0
2023-06-20 11:20:00,337.02,337.11,336.73,336.9,147168.0,331.8834,331.972,331.5978,331.7652,147168.0
2023-06-20 11:25:00,336.89,337.06,336.66,336.94,170076.0,331.7554,331.9228,331.5289,331.8046,170076.0
2023-06-20 11:30:00,337.0,337.22,336.71,336.98,169085.0,331.8637,332.0804,331.5781,331.844,169085.0
2023-06-20 11:35:00,336.96,337.08,336.77,337.05,165333.0,331.8243,331.9425,331.6372,331.9129,165333.0
2023-06-20 11:40:00,337.05,337.18,336.64,336.73,135530.0,331.9129,332.041,331.5092,331.5978,135530.0
2023-06-20 11:45:00,336.73,337.08,336.69,336.94,132069.0,331.5978,331.9425,331.5584,331.8046,132069.0
2023-06-20 11:50:00,336.97,337.15,336.62,336.65,116380.0,331.8342,332.0114,331.4895,331.519,116380.0
2023-06-20 11:55:00,336.63,336.77,336.09,336.11,202204.0,331.4993,331.6372,330.9676,330.9873,202204.0
2023-06-20 12:00:00,336.1,336.53,336.05,336.21,141981.0,330.9774,331.4009,330.9282,331.0857,141981.0
2023-06-20 12:05:00,336.25,336.74,336.25,336.6,144913.0,331.1251,331.6077,331.1251,331.4698,144913.0
2023-06-20 12:10:00,336.61,337.34,336.56,337.25,136981.0,331.4797,332.1985,331.4304,332.1099,136981.0
2023-06-20 12:15:00,337.26,337.83,337.25,337.76,125182.0,332.1197,332.6811,332.1099,332.6121,125182.0
2023-06-20 12:20:00,337.75,338.43,337.68,338.3,214912.0,332.6023,333.2719,332.5333,333.1439,214912.0
2023-06-20 12:25:00,338.29,338.57,338.15,338.23,164261.0,333.134,333.4098,332.9962,333.075,164261.0
2023-06-20 12:30:00,338.24,338.65,338.19,338.53,153104.0,333.0848,333.4886,333.0356,333.3704,153104.0
2023-06-20 12:35:00,338.57,338.96,338.38,338.6,165147.0,333.4098,333.7938,333.2227,333.4393,165147.0
2023-06-20 12:40:00,338.6,339.12,338.6,338.92,117462.0,333.4393,333.9514,333.4393,333.7544,117462.0
2023-06-20 12:45:00,338.89,339.21,338.61,339.16,123450.0,333.7249,334.04,333.4492,333.9908,123450.0
2023-06-20 12:50:00,339.16,339.39,338.98,339.05,67938.0,333.9908,334.2173,333.8135,333.8825,67938.0
2023-06-20 12:55:00,339.05,339.26,338.84,339.04,104273.0,333.8825,334.0893,333.6757,333.8726,104273.0
2023-06-20 13:00:00,339.05,339.23,338.73,339.01,74244.0,333.8825,334.0597,333.5673,333.8431,74244.0
2023-06-20 13:05:00,339.0,339.12,338.8,338.94,74019.0,333.8332,333.9514,333.6363,333.7741,74019.0
2023-06-20 13:10:00,338.93,339.5,338.8,339.21,148123.0,333.7643,334.3256,333.6363,334.04,148123.0
2023-06-20 13:15:00,339.24,339.41,339.15,339.25,91286.0,334.0696,334.237,333.9809,334.0794,91286.0
2023-06-20 13:20:00,339.24,339.7,339.17,339.46,135908.0,334.0696,334.5226,334.0006,334.2862,135908.0
2023-06-20 13:25:00,339.44,339.49,338.94,339.1,117106.0,334.2665,334.3158,333.7741,333.9317,117106.0
2023-06-20 13:30:00,339.11,339.3,339.05,339.21,81370.0,333.9415,334.1287,333.8825,334.04,81370.0
2023-06-20 13:35:00,339.22,339.25,338.87,338.92,73533.0,334.0499,334.0794,333.7052,333.7544,73533.0
2023-06-20 13:40:00,338.94,339.15,338.84,338.91,58162.0,333.7741,333.9809,333.6757,333.7446,58162.0
2023-06-20 13:45:00,338.91,339.32,338.83,339.06,80589.0,333.7446,334.1483,333.6658,333.8923,80589.0
2023-06-20 13:50:00,339.05,339.07,338.67,338.7,74109.0,333.8825,333.9022,333.5083,333.5378,74109.0
2023-06-20 13:55:00,338.68,338.92,338.5,338.66,115347.0,333.5181,333.7544,333.3408,333.4984,115347.0
2023-06-20 14:00:00,338.67,338.88,338.34,338.65,89708.0,333.5083,333.7151,333.1833,333.4886,89708.0
2023-06-20 14:05:00,338.66,338.73,338.35,338.47,77296.0,333.4984,333.5673,333.1931,333.3113,77296.0
2023-06-20 14:10:00,338.48,338.62,338.24,338.37,84298.0,333.3211,333.459,333.0848,333.2128,84298.0
2023-06-20 14:15:00,338.35,339.01,338.31,338.88,85577.0,333.1931,333.8431,333.1537,333.7151,85577.0
2023-06-20 14:20:00,338.86,339.09,338.8,338.83,60950.0,333.6954,333.9219,333.6363,333.6658,60950.0
2023-06-20 14:25:00,338.87,339.13,338.72,339.13,57112.0,333.7052,333.9612,333.5575,333.9612,57112.0
2023-06-20 14:30:00,339.11,339.23,338.8,338.89,80540.0,333.9415,334.0597,333.6363,333.7249,80540.0
2023-06-20 14:35:00,338.89,339.04,338.75,338.89,51047.0,333.7249,333.8726,333.587,333.7249,51047.0
2023-06-20 14:40:00,338.87,338.95,338.7,338.86,62888.0,333.7052,333.784,333.5378,333.6954,62888.0
2023-06-20 14:45:00,338.86,338.86,338.47,338.59,50261.0,333.6954,333.6954,333.3113,333.4295,50261.0
2023-06-20 14:50:00,338.59,338.79,338.21,338.3,91791.0,333.4295,333.6264,333.0553,333.1439,91791.0
2023-06-20 14:55:00,338.28,338.75,338.22,338.58,110861.0,333.1242,333.587,333.0651,333.4196,110861.0
2023-06-20 15:00:00,338.58,338.73,338.12,338.26,63815.0,333.4196,333.5673,332.9666,333.1045,63815.0
2023-06-20 15:05:00,338.23,338.46,338.1,338.43,92961.0,333.075,333.3015,332.9469,333.2719,92961.0
2023-06-20 15:10:00,338.41,338.41,337.95,338.18,97375.0,333.2522,333.2522,332.7992,333.0257,97375.0
2023-06-20 15:15:00,338.17,338.17,337.87,337.93,103867.0,333.0159,333.0159,332.7204,332.7795,103867.0
2023-06-20 15:20:00,337.93,338.18,337.85,338.13,107074.0,332.7795,333.0257,332.7008,332.9765,107074.0
2023-06-20 15:25:00,338.13,338.28,337.87,338.06,97613.0,332.9765,333.1242,332.7204,332.9076,97613.0
2023-06-20 15:30:00,338.03,338.18,337.87,338.0,191362.0,332.878,333.0257,332.7204,332.8485,191362.0
2023-06-20 15:35:00,338.01,338.18,337.97,338.05,144336.0,332.8583,333.0257,332.8189,332.8977,144336.0
2023-06-20 15:40:00,338.05,338.38,337.97,338.36,190032.0,332.8977,333.2227,332.8189,333.203,190032.0
2023-06-20 15:45:00,338.41,338.72,338.31,338.72,218265.0,333.2522,333.5575,333.1537,333.5575,218265.0
2023-06-20 15:50:00,338.7,339.11,338.15,338.28,340580.0,333.5378,333.9415,332.9962,333.1242,340580.0
2023-06-20 15:55:00,338.29,338.38,337.8,338.05,956174.0,333.134,333.2227,332.6515,332.8977,956174.0
2023-06-21 09:30:00,336.29,337.1,335.44,335.87,666492.0,331.1645,331.9622,330.3275,330.7509,666492.0
2023-06-21 09:35:00,335.83,337.11,335.46,336.77,365822.0,330.7115,331.972,330.3472,331.6372,365822.0
2023-06-21 09:40:00,336.75,337.73,336.65,336.79,234220.0,331.6175,332.5826,331.519,331.6569,234220.0
2023-06-21 09:45:00,336.73,336.75,335.22,335.26,260572.0,331.5978,331.6175,330.1108,330.1502,260572.0
2023-06-21 09:50:00,335.24,335.59,334.4,334.5,335193.0,330.1305,330.4752,329.3033,329.4018,335193.0
2023-06-21 09:55:00,334.51,335.18,334.32,335.17,229815.0,329.4117,330.0714,329.2246,330.0616,229815.0
2023-06-21 10:00:00,335.14,335.26,333.63,334.62,345233.0,330.0321,330.1502,328.5451,329.52,345233.0
2023-06-21 10:05:00,334.58,334.83,333.7,334.18,159565.0,329.4806,329.7268,328.614,329.0867,159565.0
2023-06-21 10:10:00,334.15,334.69,333.95,334.69,165910.0,329.0571,329.5889,328.8602,329.5889,165910.0
2023-06-21 10:15:00,334.69,335.34,334.42,334.7,215072.0,329.5889,330.229,329.323,329.5988,215072.0
2023-06-21 10:20:00,334.67,335.06,334.47,334.51,123347.0,329.5692,329.9533,329.3723,329.4117,123347.0
2023-06-21 10:25:00,334.47,334.61,333.93,334.32,197642.0,329.3723,329.5101,328.8405,329.2246,197642.0
2023-06-21 10:30:00,334.33,334.83,334.16,334.41,179069.0,329.2344,329.7268,329.067,329.3132,179069.0
2023-06-21 10:35:00,334.4,334.55,333.82,334.25,211171.0,329.3033,329.451,328.7322,329.1556,211171.0
2023-06-21 10:40:00,334.21,334.49,333.66,333.77,221629.0,329.1162,329.392,328.5746,328.6829,221629.0
2023-06-21 10:45:00,333.72,333.96,333.51,333.54,169994.0,328.6337,328.87,328.4269,328.4564,169994.0
2023-06-21 10:50:00,333.57,333.85,333.07,333.62,251707.0,328.486,328.7617,327.9936,328.5352,251707.0
2023-06-21 10:55:00,333.6,334.14,333.52,334.04,189001.0,328.5155,329.0473,328.4367,328.9488,189001.0
2023-06-21 11:00:00,334.04,334.15,333.33,333.46,134068.0,328.9488,329.0571,328.2496,328.3777,134068.0
2023-06-21 11:05:00,333.47,333.77,332.57,332.67,247270.0,328.3875,328.6829,327.5012,327.5997,247270.0
2023-06-21 11:10:00,332.65,333.11,332.59,332.85,151899.0,327.58,328.033,327.5209,327.777,151899.0
2023-06-21 11:15:00,332.83,333.12,332.58,332.6,119499.0,327.7573,328.0428,327.5111,327.5308,119499.0
2023-06-21 11:20:00,332.62,333.1,332.07,332.25,251023.0,327.5505,328.0231,327.0088,327.1861,251023.0
2023-06-21 11:25:00,332.22,333.02,332.09,332.98,189077.0,327.1566,327.9444,327.0285,327.905,189077.0
2023-06-21 11:30:00,332.98,333.12,332.84,333.02,167035.0,327.905,328.0428,327.7671,327.9444,167035.0
2023-06-21 11:35:00,333.01,333.67,332.96,333.55,158776.0,327.9345,328.5845,327.8853,328.4663,158776.0
2023-06-21 11:40:00,333.54,333.73,332.85,332.85,137798.0,328.4564,328.6435,327.777,327.777,137798.0
2023-06-21 11:45:00,332.85,333.35,332.84,333.23,100599.0,327.777,328.2693,327.7671,328.1512,100599.0
2023-06-21 11:50:00,333.25,333.35,332.6,332.6,184079.0,328.1709,328.2693,327.5308,327.5308,184079.0
2023-06-21 11:55:00,332.59,332.68,332.3,332.43,107945.0,327.5209,327.6095,327.2353,327.3634,107945.0
2023-06-21 12:00:00,332.49,332.99,332.33,332.78,95667.0,327.4224,327.9148,327.2649,327.708,95667.0
2023-06-21 12:05:00,332.84,333.3,332.73,333.03,105868.0,327.7671,328.2201,327.6588,327.9542,105868.0
2023-06-21 12:10:00,333.05,333.37,332.98,333.24,169437.0,327.9739,328.289,327.905,328.161,169437.0
2023-06-21 12:15:00,333.24,334.04,333.15,333.9,229878.0,328.161,328.9488,328.0724,328.811,229878.0
2023-06-21 12:20:00,333.88,334.48,333.8,333.87,151760.0,328.7913,329.3821,328.7125,328.7814,151760.0
2023-06-21 12:25:00,333.87,334.24,333.5,333.69,169300.0,328.7814,329.1458,328.4171,328.6042,169300.0
2023-06-21 12:30:00,333.66,334.57,333.63,334.13,85567.0,328.5746,329.4707,328.5451,329.0374,85567.0
2023-06-21 12:35:00,334.1,334.33,333.62,334.19,68666.0,329.0079,329.2344,328.5352,329.0965,68666.0
2023-06-21 12:40:00,334.2,334.44,333.78,333.93,68602.0,329.1064,329.3427,328.6928,328.8405,68602.0
2023-06-21 12:45:00,333.97,333.97,333.48,333.58,123369.0,328.8799,328.8799,328.3974,328.4958,123369.0
2023-06-21 12:50:00,333.61,334.1,333.49,333.92,63051.0,328.5254,329.0079,328.4072,328.8306,63051.0
2023-06-21 12:55:00,333.92,334.44,333.79,334.23,131020.0,328.8306,329.3427,328.7026,329.1359,131020.0
2023-06-21 13:00:00,334.19,334.33,333.78,334.27,129523.0,329.0965,329.2344,328.6928,329.1753,129523.0
2023-06-21 13:05:00,334.27,334.48,333.99,334.06,67393.0,329.1753,329.3821,328.8996,328.9685,67393.0
2023-06-21 13:10:00,334.09,334.15,333.78,333.86,60254.0,328.9981,329.0571,328.6928,328.7716,60254.0
2023-06-21 13:15:00,333.84,334.1,333.77,333.95,63072.0,328.7519,329.0079,328.6829,328.8602,63072.0
2023-06-21 13:20:00,333.94,333.94,333.58,333.63,91527.0,328.8503,328.8503,328.4958,328.5451,91527.0
2023-06-21 13:25:00,333.58,333.99,333.55,333.67,85721.0,328.4958,328.8996,328.4663,328.5845,85721.0
2023-06-21 13:30:00,333.64,333.97,333.58,333.83,73797.0,328.5549,328.8799,328.4958,328.742,73797.0
2023-06-21 13:35:00,333.83,334.15,333.66,334.14,98183.0,328.742,329.0571,328.5746,329.0473,98183.0
2023-06-21 13:40:00,334.13,334.17,333.73,333.79,92919.0,329.0374,329.0768,328.6435,328.7026,92919.0
2023-06-21 13:45:00,333.82,334.2,333.75,333.91,55167.0,328.7322,329.1064,328.6632,328.8208,55167.0
2023-06-21 13:50:00,333.9,334.33,333.83,334.16,56946.0,328.811,329.2344,328.742,329.067,56946.0
2023-06-21 13:55:00,334.13,334.39,334.02,334.35,53501.0,329.0374,329.2935,328.9291,329.2541,53501.0
2023-06-21 14:00:00,334.36,334.45,334.16,334.3,54422.0,329.2639,329.3526,329.067,329.2049,54422.0
2023-06-21 14:05:00,334.31,334.53,334.23,334.31,65488.0,329.2147,329.4314,329.1359,329.2147,65488.0
2023-06-21 14:10:00,334.31,334.65,334.24,334.63,59900.0,329.2147,329.5495,329.1458,329.5298,59900.0
2023-06-21 14:15:00,334.65,335.01,334.61,334.88,124869.0,329.5495,329.904,329.5101,329.776,124869.0
2023-06-21 14:20:00,334.9,334.98,334.57,334.97,100646.0,329.7957,329.8745,329.4707,329.8646,100646.0
2023-06-21 14:25:00,334.98,335.22,334.72,335.21,76664.0,329.8745,330.1108,329.6185,330.101,76664.0
2023-06-21 14:30:00,335.21,335.78,335.21,335.6,176484.0,330.101,330.6623,330.101,330.485,176484.0
2023-06-21 14:35:00,335.61,335.63,335.14,335.25,125281.0,330.4949,330.5146,330.0321,330.1404,125281.0
2023-06-21 14:40:00,335.28,335.39,335.05,335.33,65947.0,330.1699,330.2782,329.9434,330.2192,65947.0
2023-06-21 14:45:00,335.34,335.34,334.91,334.92,78048.0,330.229,330.229,329.8056,329.8154,78048.0
2023-06-21 14:50:00,334.9,335.38,334.83,335.24,77957.0,329.7957,330.2684,329.7268,330.1305,77957.0
2023-06-21 14:55:00,335.22,335.22,334.71,334.82,99274.0,330.1108,330.1108,329.6086,329.7169,99274.0
2023-06-21 15:00:00,334.84,334.84,334.28,334.4,112512.0,329.7366,329.7366,329.1852,329.3033,112512.0
2023-06-21 15:05:00,334.37,334.63,334.15,334.63,117526.0,329.2738,329.5298,329.0571,329.5298,117526.0
2023-06-21 15:10:00,334.62,334.83,334.5,334.63,65380.0,329.52,329.7268,329.4018,329.5298,65380.0
2023-06-21 15:15:00,334.63,334.89,334.55,334.77,86369.0,329.5298,329.7859,329.451,329.6677,86369.0
2023-06-21 15:20:00,334.76,334.81,334.36,334.36,107920.0,329.6578,329.7071,329.2639,329.2639,107920.0
2023-06-21 15:25:00,334.35,334.49,334.15,334.17,122425.0,329.2541,329.392,329.0571,329.0768,122425.0
2023-06-21 15:30:00,334.19,334.34,333.54,333.61,134495.0,329.0965,329.2442,328.4564,328.5254,134495.0
2023-06-21 15:35:00,333.6,333.6,333.19,333.5,157798.0,328.5155,328.5155,328.1118,328.4171,157798.0
2023-06-21 15:40:00,333.51,333.82,333.36,333.69,146700.0,328.4269,328.7322,328.2792,328.6042,146700.0
2023-06-21 15:45:00,333.7,333.94,333.53,333.72,170692.0,328.614,328.8503,328.4466,328.6337,170692.0
2023-06-21 15:50:00,333.7,334.49,333.59,334.29,236640.0,328.614,329.392,328.5057,329.195,236640.0
2023-06-21 15:55:00,334.31,334.32,333.16,333.56,511542.0,329.2147,329.2246,328.0822,328.4761,511542.0
2023-06-22 09:30:00,334.12,334.8,333.34,334.7,912050.0,329.0276,329.6972,328.2595,329.5988,912050.0
2023-06-22 09:35:00,334.7,335.18,334.28,335.02,353059.0,329.5988,330.0714,329.1852,329.9139,353059.0
2023-06-22 09:40:00,334.97,336.07,334.65,335.96,359812.0,329.8646,330.9479,329.5495,330.8396,359812.0
2023-06-22 09:45:00,335.95,337.39,335.92,336.63,378722.0,330.8297,332.2478,330.8002,331.4993,378722.0
2023-06-22 09:50:00,336.66,337.04,335.95,336.55,239356.0,331.5289,331.9031,330.8297,331.4206,239356.0
2023-06-22 09:55:00,336.51,337.21,336.45,336.71,245711.0,331.3812,332.0705,331.3221,331.5781,245711.0
2023-06-22 10:00:00,336.68,337.44,336.67,337.41,311221.0,331.5486,332.297,331.5387,332.2675,311221.0
2023-06-22 10:05:00,337.4,337.58,336.62,337.22,355421.0,332.2576,332.4349,331.4895,332.0804,355421.0
2023-06-22 10:10:00,337.27,338.27,337.24,338.19,341432.0,332.1296,333.1144,332.1,333.0356,341432.0
2023-06-22 10:15:00,338.19,338.56,337.65,337.75,304614.0,333.0356,333.3999,332.5038,332.6023,304614.0
2023-06-22 10:20:00,337.72,338.06,337.12,337.17,218478.0,332.5727,332.9076,331.9819,332.0311,218478.0
2023-06-22 10:25:00,337.22,337.53,336.92,337.41,239093.0,332.0804,332.3856,331.7849,332.2675,239093.0
2023-06-22 10:30:00,337.4,337.57,336.91,336.94,180789.0,332.2576,332.425,331.7751,331.8046,180789.0
2023-06-22 10:35:00,336.93,337.1,336.27,336.33,159396.0,331.7948,331.9622,331.1448,331.2039,159396.0
2023-06-22 10:40:00,336.31,336.49,335.45,335.91,248134.0,331.1842,331.3615,330.3373,330.7903,248134.0
2023-06-22 10:45:00,335.88,336.53,335.5,336.53,163937.0,330.7608,331.4009,330.3866,331.4009,163937.0
2023-06-22 10:50:00,336.5,336.63,336.01,336.08,186349.0,331.3713,331.4993,330.8888,330.9577,186349.0
2023-06-22 10:55:00,336.08,336.24,335.69,335.88,122360.0,330.9577,331.1153,330.5737,330.7608,122360.0
2023-06-22 11:00:00,335.87,336.83,335.86,336.77,154468.0,330.7509,331.6963,330.7411,331.6372,154468.0
2023-06-22 11:05:00,336.78,337.86,336.77,337.4,193110.0,331.6471,332.7106,331.6372,332.2576,193110.0
2023-06-22 11:10:00,337.4,337.57,337.07,337.3,113395.0,332.2576,332.425,331.9326,332.1591,113395.0
2023-06-22 11:15:00,337.33,337.98,337.27,337.76,197717.0,332.1887,332.8288,332.1296,332.6121,197717.0
2023-06-22 11:20:00,337.75,337.86,336.72,337.15,211258.0,332.6023,332.7106,331.588,332.0114,211258.0
2023-06-22 11:25:00,337.16,337.5,336.63,336.69,108193.0,332.0213,332.3561,331.4993,331.5584,108193.0
2023-06-22 11:30:00,336.62,337.47,336.41,337.19,162697.0,331.4895,332.3265,331.2827,332.0508,162697.0
2023-06-22 11:35:00,337.14,337.75,337.11,337.65,129628.0,332.0016,332.6023,331.972,332.5038,129628.0
2023-06-22 11:40:00,337.67,338.61,337.65,338.53,222898.0,332.5235,333.4492,332.5038,333.3704,222898.0
2023-06-22 11:45:00,338.54,338.74,338.5,338.71,160772.0,333.3802,333.5772,333.3408,333.5476,160772.0
2023-06-22 11:50:00,338.74,338.76,338.01,338.02,130872.0,333.5772,333.5969,332.8583,332.8682,130872.0
2023-06-22 11:55:00,338.04,338.26,337.84,338.05,105502.0,332.8879,333.1045,332.6909,332.8977,105502.0
2023-06-22 12:00:00,338.04,338.06,336.92,336.97,118457.0,332.8879,332.9076,331.7849,331.8342,118457.0
2023-06-22 12:05:00,336.99,337.21,336.76,336.84,112279.0,331.8539,332.0705,331.6274,331.7061,112279.0
2023-06-22 12:10:00,336.85,337.13,336.7,336.82,98868.0,331.716,331.9917,331.5683,331.6865,98868.0
2023-06-22 12:15:00,336.85,337.31,336.77,337.07,83482.0,331.716,332.169,331.6372,331.9326,83482.0
2023-06-22 12:20:00,337.06,337.83,336.95,337.82,119355.0,331.9228,332.6811,331.8145,332.6712,119355.0
2023-06-22 12:25:00,337.83,337.85,336.99,337.24,125614.0,332.6811,332.7008,331.8539,332.1,125614.0
2023-06-22 12:30:00,337.28,337.55,337.06,337.45,91358.0,332.1394,332.4053,331.9228,332.3068,91358.0
2023-06-22 12:35:00,337.44,337.65,336.98,337.16,73152.0,332.297,332.5038,331.844,332.0213,73152.0
2023-06-22 12:40:00,337.12,337.36,337.02,337.18,74230.0,331.9819,332.2182,331.8834,332.041,74230.0
2023-06-22 12:45:00,337.19,337.54,337.14,337.29,87387.0,332.0508,332.3955,332.0016,332.1493,87387.0
2023-06-22 12:50:00,337.3,337.31,336.9,336.91,88331.0,332.1591,332.169,331.7652,331.7751,88331.0
2023-06-22 12:55:00,336.94,337.26,336.8,337.12,73547.0,331.8046,332.1197,331.6668,331.9819,73547.0
2023-06-22 13:00:00,337.12,337.17,336.27,336.3,117125.0,331.9819,332.0311,331.1448,331.1744,117125.0
2023-06-22 13:05:00,336.29,337.1,336.18,336.95,150470.0,331.1645,331.9622,331.0562,331.8145,150470.0
2023-06-22 13:10:00,336.95,337.26,336.89,337.05,61904.0,331.8145,332.1197,331.7554,331.9129,61904.0
2023-06-22 13:15:00,336.99,337.24,336.71,337.22,108174.0,331.8539,332.1,331.5781,332.0804,108174.0
2023-06-22 13:20:00,337.24,337.41,337.05,337.3,87190.0,332.1,332.2675,331.9129,332.1591,87190.0
2023-06-22 13:25:00,337.27,337.42,337.1,337.26,94479.0,332.1296,332.2773,331.9622,332.1197,94479.0
2023-06-22 13:30:00,337.27,337.45,337.1,337.32,80917.0,332.1296,332.3068,331.9622,332.1788,80917.0
2023-06-22 13:35:00,337.34,337.52,337.18,337.46,90385.0,332.1985,332.3758,332.041,332.3167,90385.0
2023-06-22 13:40:00,337.46,337.75,337.39,337.74,114762.0,332.3167,332.6023,332.2478,332.5924,114762.0
2023-06-22 13:45:00,337.74,337.79,337.49,337.58,99951.0,332.5924,332.6417,332.3462,332.4349,99951.0
2023-06-22 13:50:00,337.57,338.05,337.55,337.88,109641.0,332.425,332.8977,332.4053,332.7303,109641.0
2023-06-22 13:55:00,337.95,338.19,337.91,338.1,96117.0,332.7992,333.0356,332.7598,332.9469,96117.0
2023-06-22 14:00:00,338.13,338.39,337.97,338.31,134124.0,332.9765,333.2325,332.8189,333.1537,134124.0
2023-06-22 14:05:00,338.3,338.47,338.15,338.23,110874.0,333.1439,333.3113,332.9962,333.075,110874.0
2023-06-22 14:10:00,338.19,338.34,338.05,338.18,115690.0,333.0356,333.1833,332.8977,333.0257,115690.0
2023-06-22 14:15:00,338.2,338.32,338.03,338.13,98467.0,333.0454,333.1636,332.878,332.9765,98467.0
2023-06-22 14:20:00,338.13,338.27,338.04,338.27,85392.0,332.9765,333.1144,332.8879,333.1144,85392.0
2023-06-22 14:25:00,338.27,338.41,338.08,338.18,133452.0,333.1144,333.2522,332.9272,333.0257,133452.0
2023-06-22 14:30:00,338.19,338.55,337.82,338.19,146954.0,333.0356,333.3901,332.6712,333.0356,146954.0
2023-06-22 14:35:00,338.19,338.64,338.09,338.51,137189.0,333.0356,333.4787,332.9371,333.3507,137189.0
2023-06-22 14:40:00,338.52,338.68,338.4,338.58,159897.0,333.3605,333.5181,333.2424,333.4196,159897.0
2023-06-22 14:45:00,338.6,338.63,338.24,338.45,96093.0,333.4393,333.4689,333.0848,333.2916,96093.0
2023-06-22 14:50:00,338.42,338.92,338.33,338.91,174031.0,333.2621,333.7544,333.1734,333.7446,174031.0
2023-06-22 14:55:00,338.9,339.04,338.71,338.93,201501.0,333.7347,333.8726,333.5476,333.7643,201501.0
2023-06-22 15:00:00,338.94,338.99,338.51,338.74,109245.0,333.7741,333.8234,333.3507,333.5772,109245.0
2023-06-22 15:05:00,338.73,339.04,338.63,338.81,81112.0,333.5673,333.8726,333.4689,333.6461,81112.0
2023-06-22 15:10:00,338.81,338.99,338.7,338.88,102856.0,333.6461,333.8234,333.5378,333.7151,102856.0
2023-06-22 15:15:00,338.88,339.02,338.71,338.85,127418.0,333.7151,333.8529,333.5476,333.6855,127418.0
2023-06-22 15:20:00,338.83,338.94,338.6,338.87,147959.0,333.6658,333.7741,333.4393,333.7052,147959.0
2023-06-22 15:25:00,338.86,338.93,338.57,338.62,125259.0,333.6954,333.7643,333.4098,333.459,125259.0
2023-06-22 15:30:00,338.61,338.77,338.38,338.74,161456.0,333.4492,333.6067,333.2227,333.5772,161456.0
2023-06-22 15:35:00,338.73,339.09,338.66,339.05,233132.0,333.5673,333.9219,333.4984,333.8825,233132.0
2023-06-22 15:40:00,339.05,339.31,338.94,339.27,240714.0,333.8825,334.1385,333.7741,334.0991,240714.0
2023-06-22 15:45:00,339.28,339.89,339.21,339.58,306358.0,334.109,334.7097,334.04,334.4044,306358.0
2023-06-22 15:50:00,339.57,340.06,339.45,340.06,392485.0,334.3945,334.8771,334.2764,334.8771,392485.0
2023-06-22 15:55:00,340.06,340.12,339.43,339.69,678571.0,334.8771,334.9362,334.2567,334.5127,678571.0
2023-06-23 09:30:00,334.37,335.93,333.62,335.93,736742.0,329.2738,330.81,328.5352,330.81,736742.0
2023-06-23 09:35:00,335.91,336.18,335.18,335.31,403883.0,330.7903,331.0562,330.0714,330.1995,403883.0
2023-06-23 09:40:00,335.3,335.44,334.47,335.14,254398.0,330.1896,330.3275,329.3723,330.0321,254398.0
2023-06-23 09:45:00,335.17,335.44,333.45,333.64,329509.0,330.0616,330.3275,328.3678,328.5549,329509.0
2023-06-23 09:50:00,333.65,334.95,333.52,334.8,248855.0,328.5648,329.845,328.4367,329.6972,248855.0
2023-06-23 09:55:00,334.81,335.49,334.65,334.9,155938.0,329.7071,330.3767,329.5495,329.7957,155938.0
2023-06-23 10:00:00,334.9,335.1,334.49,334.72,176151.0,329.7957,329.9927,329.392,329.6185,176151.0
2023-06-23 10:05:00,334.71,335.68,334.49,335.59,219920.0,329.6086,330.5638,329.392,330.4752,219920.0
2023-06-23 10:10:00,335.6,336.41,335.45,335.45,226908.0,330.485,331.2827,330.3373,330.3373,226908.0
2023-06-23 10:15:00,335.45,336.1,335.24,336.02,103587.0,330.3373,330.9774,330.1305,330.8986,103587.0
2023-06-23 10:20:00,336.04,336.23,335.27,335.82,91770.0,330.9183,331.1054,330.1601,330.7017,91770.0
2023-06-23 10:25:00,335.83,336.05,335.31,335.83,124895.0,330.7115,330.9282,330.1995,330.7115,124895.0
2023-06-23 10:30:00,335.84,336.2,335.6,335.7,139246.0,330.7214,331.0759,330.485,330.5835,139246.0
2023-06-23 10:35:00,335.73,336.1,335.45,336.06,140195.0,330.6131,330.9774,330.3373,330.938,140195.0
2023-06-23 10:40:00,336.01,337.0,335.85,336.86,293136.0,330.8888,331.8637,330.7312,331.7258,293136.0
2023-06-23 10:45:00,336.89,337.06,336.25,336.76,225087.0,331.7554,331.9228,331.1251,331.6274,225087.0
2023-06-23 10:50:00,336.71,336.89,335.7,336.12,192554.0,331.5781,331.7554,330.5835,330.9971,192554.0
2023-06-23 10:55:00,336.12,336.22,335.71,336.09,108529.0,330.9971,331.0956,330.5934,330.9676,108529.0
2023-06-23 11:00:00,336.13,336.21,335.57,335.88,120135.0,331.007,331.0857,330.4555,330.7608,120135.0
2023-06-23 11:05:00,335.87,336.32,335.79,336.16,144122.0,330.7509,331.1941,330.6721,331.0365,144122.0
2023-06-23 11:10:00,336.15,336.3,335.69,335.78,102863.0,331.0267,331.1744,330.5737,330.6623,102863.0
2023-06-23 11:15:00,335.76,336.08,335.48,335.69,114047.0,330.6426,330.9577,330.3669,330.5737,114047.0
2023-06-23 11:20:00,335.65,335.96,335.45,335.73,127190.0,330.5343,330.8396,330.3373,330.6131,127190.0
2023-06-23 11:25:00,335.7,335.88,335.18,335.39,103527.0,330.5835,330.7608,330.0714,330.2782,103527.0
2023-06-23 11:30:00,335.4,335.61,335.02,335.1,104669.0,330.2881,330.4949,329.9139,329.9927,104669.0
2023-06-23 11:35:00,335.15,335.88,335.11,335.72,115600.0,330.0419,330.7608,330.0025,330.6032,115600.0
2023-06-23 11:40:00,335.72,336.25,335.65,336.02,76306.0,330.6032,331.1251,330.5343,330.8986,76306.0
2023-06-23 11:45:00,336.04,336.24,335.82,336.1,46259.0,330.9183,331.1153,330.7017,330.9774,46259.0
2023-06-23 11:50:00,336.09,336.15,335.84,335.89,71560.0,330.9676,331.0267,330.7214,330.7706,71560.0
2023-06-23 11:55:00,335.91,336.0,335.73,335.85,81271.0,330.7903,330.8789,330.6131,330.7312,81271.0
2023-06-23 12:00:00,335.87,336.33,335.87,336.01,110968.0,330.7509,331.2039,330.7509,330.8888,110968.0
2023-06-23 12:05:00,336.03,336.14,335.83,335.89,37010.0,330.9085,331.0168,330.7115,330.7706,37010.0
2023-06-23 12:10:00,335.9,336.37,335.76,336.2,71508.0,330.7805,331.2433,330.6426,331.0759,71508.0
2023-06-23 12:15:00,336.19,336.83,336.15,336.6,101161.0,331.0661,331.6963,331.0267,331.4698,101161.0
2023-06-23 12:20:00,336.65,336.77,336.45,336.66,111324.0,331.519,331.6372,331.3221,331.5289,111324.0
2023-06-23 12:25:00,336.64,336.75,336.51,336.55,107924.0,331.5092,331.6175,331.3812,331.4206,107924.0
2023-06-23 12:30:00,336.61,337.0,336.61,336.68,69897.0,331.4797,331.8637,331.4797,331.5486,69897.0
2023-06-23 12:35:00,336.67,336.8,336.26,336.65,66333.0,331.5387,331.6668,331.135,331.519,66333.0
2023-06-23 12:40:00,336.64,336.94,336.5,336.78,74722.0,331.5092,331.8046,331.3713,331.6471,74722.0
2023-06-23 12:45:00,336.79,337.09,336.64,337.03,96130.0,331.6569,331.9523,331.5092,331.8932,96130.0
2023-06-23 12:50:00,337.04,337.15,336.67,336.75,62103.0,331.9031,332.0114,331.5387,331.6175,62103.0
2023-06-23 12:55:00,336.76,337.31,336.74,337.19,142766.0,331.6274,332.169,331.6077,332.0508,142766.0
2023-06-23 13:00:00,337.24,337.5,337.14,337.24,88524.0,332.1,332.3561,332.0016,332.1,88524.0
2023-06-23 13:05:00,337.23,337.5,337.02,337.42,138383.0,332.0902,332.3561,331.8834,332.2773,138383.0
2023-06-23 13:10:00,337.46,337.64,337.36,337.56,69283.0,332.3167,332.494,332.2182,332.4152,69283.0
2023-06-23 13:15:00,337.55,337.79,337.43,337.63,93033.0,332.4053,332.6417,332.2872,332.4841,93033.0
2023-06-23 13:20:00,337.66,337.96,337.61,337.83,135633.0,332.5136,332.8091,332.4644,332.6811,135633.0
2023-06-23 13:25:00,337.84,337.94,337.56,337.66,76432.0,332.6909,332.7894,332.4152,332.5136,76432.0
2023-06-23 13:30:00,337.64,337.77,337.39,337.55,51980.0,332.494,332.622,332.2478,332.4053,51980.0
2023-06-23 13:35:00,337.6,337.63,337.36,337.59,83808.0,332.4546,332.4841,332.2182,332.4447,83808.0
2023-06-23 13:40:00,337.6,337.7,337.09,337.3,108585.0,332.4546,332.553,331.9523,332.1591,108585.0
2023-06-23 13:45:00,337.34,337.36,337.02,337.1,65596.0,332.1985,332.2182,331.8834,331.9622,65596.0
2023-06-23 13:50:00,337.08,337.48,337.01,337.16,83487.0,331.9425,332.3364,331.8736,332.0213,83487.0
2023-06-23 13:55:00,337.15,337.45,337.1,337.11,52415.0,332.0114,332.3068,331.9622,331.972,52415.0
2023-06-23 14:00:00,337.09,337.42,337.09,337.33,100016.0,331.9523,332.2773,331.9523,332.1887,100016.0
2023-06-23 14:05:00,337.34,337.34,336.99,337.18,116012.0,332.1985,332.1985,331.8539,332.041,116012.0
2023-06-23 14:10:00,337.17,337.18,336.64,336.77,112974.0,332.0311,332.041,331.5092,331.6372,112974.0
2023-06-23 14:15:00,336.77,336.98,336.61,336.81,68586.0,331.6372,331.844,331.4797,331.6766,68586.0
2023-06-23 14:20:00,336.8,337.16,336.71,337.0,75894.0,331.6668,332.0213,331.5781,331.8637,75894.0
2023-06-23 14:25:00,336.99,337.03,336.41,336.78,98309.0,331.8539,331.8932,331.2827,331.6471,98309.0
2023-06-23 14:30:00,336.76,336.8,336.46,336.7,51468.0,331.6274,331.6668,331.3319,331.5683,51468.0
2023-06-23 14:35:00,336.72,336.8,336.1,336.2,82413.0,331.588,331.6668,330.9774,331.0759,82413.0
2023-06-23 14:40:00,336.18,336.28,335.65,335.73,108964.0,331.0562,331.1547,330.5343,330.6131,108964.0
2023-06-23 14:45:00,335.66,335.78,335.22,335.53,123730.0,330.5441,330.6623,330.1108,330.4161,123730.0
2023-06-23 14:50:00,335.53,335.64,335.36,335.62,94681.0,330.4161,330.5244,330.2487,330.5047,94681.0
2023-06-23 14:55:00,335.58,335.81,335.45,335.6,61123.0,330.4653,330.6918,330.3373,330.485,61123.0
2023-06-23 15:00:00,335.6,335.6,335.02,335.39,138720.0,330.485,330.485,329.9139,330.2782,138720.0
2023-06-23 15:05:00,335.35,335.65,335.31,335.6,93416.0,330.2389,330.5343,330.1995,330.485,93416.0
2023-06-23 15:10:00,335.63,336.0,335.58,335.67,120543.0,330.5146,330.8789,330.4653,330.554,120543.0
2023-06-23 15:15:00,335.69,336.12,335.56,336.11,118041.0,330.5737,330.9971,330.4457,330.9873,118041.0
2023-06-23 15:20:00,336.11,336.22,335.52,335.63,94249.0,330.9873,331.0956,330.4063,330.5146,94249.0
2023-06-23 15:25:00,335.62,335.79,335.41,335.65,102538.0,330.5047,330.6721,330.2979,330.5343,102538.0
2023-06-23 15:30:00,335.67,336.09,335.6,335.96,157038.0,330.554,330.9676,330.485,330.8396,157038.0
2023-06-23 15:35:00,335.97,336.26,335.94,336.14,116500.0,330.8494,331.135,330.8199,331.0168,116500.0
2023-06-23 15:40:00,336.15,336.33,335.93,336.27,174348.0,331.0267,331.2039,330.81,331.1448,174348.0
2023-06-23 15:45:00,336.28,336.32,335.92,336.13,139565.0,331.1547,331.1941,330.8002,331.007,139565.0
2023-06-23 15:50:00,336.14,336.14,334.68,334.74,653049.0,331.0168,331.0168,329.5791,329.6382,653049.0
2023-06-23 15:55:00,334.76,335.37,334.69,335.01,892718.0,329.6578,330.2585,329.5889,329.904,892718.0
2023-06-26 09:30:00,333.85,334.41,332.51,334.41,577112.0,328.7617,329.3132,327.4421,329.3132,577112.0
2023-06-26 09:35:00,334.43,334.48,333.5,334.35,226625.0,329.3329,329.3821,328.4171,329.2541,226625.0
2023-06-26 09:40:00,334.31,334.91,334.2,334.66,200879.0,329.2147,329.8056,329.1064,329.5594,200879.0
2023-06-26 09:45:00,334.7,334.94,334.06,334.1,126069.0,329.5988,329.8351,328.9685,329.0079,126069.0
2023-06-26 09:50:00,334.13,335.58,334.02,335.08,202420.0,329.0374,330.4653,328.9291,329.973,202420.0
2023-06-26 09:55:00,335.09,335.53,334.97,335.41,158893.0,329.9828,330.4161,329.8646,330.2979,158893.0
2023-06-26 10:00:00,335.4,335.58,334.76,334.96,189760.0,330.2881,330.4653,329.6578,329.8548,189760.0
2023-06-26 10:05:00,334.98,335.56,334.89,335.28,181173.0,329.8745,330.4457,329.7859,330.1699,181173.0
2023-06-26 10:10:00,335.32,335.74,334.78,335.67,104747.0,330.2093,330.6229,329.6775,330.554,104747.0
2023-06-26 10:15:00,335.63,336.11,335.47,335.52,142627.0,330.5146,330.9873,330.357,330.4063,142627.0
2023-06-26 10:20:00,335.44,335.51,334.87,335.43,141625.0,330.3275,330.3964,329.7662,330.3176,141625.0
2023-06-26 10:25:00,335.43,335.56,334.82,335.19,143371.0,330.3176,330.4457,329.7169,330.0813,143371.0
2023-06-26 10:30:00,335.19,335.28,334.03,334.25,154051.0,330.0813,330.1699,328.939,329.1556,154051.0
2023-06-26 10:35:00,334.27,334.43,333.64,333.75,99424.0,329.1753,329.3329,328.5549,328.6632,99424.0
2023-06-26 10:40:00,333.71,333.71,332.77,333.65,200462.0,328.6239,328.6239,327.6982,328.5648,200462.0
2023-06-26 10:45:00,333.63,334.53,333.59,334.5,125510.0,328.5451,329.4314,328.5057,329.4018,125510.0
2023-06-26 10:50:00,334.51,334.96,334.39,334.87,153025.0,329.4117,329.8548,329.2935,329.7662,153025.0
2023-06-26 10:55:00,334.87,334.9,333.98,334.46,122219.0,329.7662,329.7957,328.8897,329.3624,122219.0
2023-06-26 11:00:00,334.44,334.51,333.62,333.62,132673.0,329.3427,329.4117,328.5352,328.5352,132673.0
2023-06-26 11:05:00,333.6,333.61,332.51,332.83,243390.0,328.5155,328.5254,327.4421,327.7573,243390.0
2023-06-26 11:10:00,332.79,332.95,332.55,332.81,136574.0,327.7179,327.8754,327.4815,327.7376,136574.0
2023-06-26 11:15:00,332.79,333.09,331.42,331.48,266540.0,327.7179,328.0133,326.3688,326.4278,266540.0
2023-06-26 11:20:00,331.43,331.59,330.85,331.16,280448.0,326.3786,326.5362,325.8074,326.1127,280448.0
2023-06-26 11:25:00,331.16,332.07,331.15,331.7,167644.0,326.1127,327.0088,326.1029,326.6445,167644.0
2023-06-26 11:30:00,331.68,332.05,331.44,331.89,153441.0,326.6248,326.9892,326.3884,326.8316,153441.0
2023-06-26 11:35:00,331.88,332.33,331.83,332.03,123927.0,326.8217,327.2649,326.7725,326.9695,123927.0
2023-06-26 11:40:00,332.03,332.22,331.11,331.25,145138.0,326.9695,327.1566,326.0635,326.2013,145138.0
2023-06-26 11:45:00,331.27,331.85,331.24,331.76,94273.0,326.221,326.7922,326.1915,326.7036,94273.0
2023-06-26 11:50:00,331.74,331.94,331.28,331.62,88577.0,326.6839,326.8808,326.2309,326.5657,88577.0
2023-06-26 11:55:00,331.63,331.67,330.99,331.37,139403.0,326.5756,326.6149,325.9453,326.3195,139403.0
2023-06-26 12:00:00,331.37,331.76,331.16,331.21,83511.0,326.3195,326.7036,326.1127,326.162,83511.0
2023-06-26 12:05:00,331.22,331.24,329.73,329.96,342317.0,326.1718,326.1915,324.7045,324.931,342317.0
2023-06-26 12:10:00,329.94,330.07,329.7,329.99,165533.0,324.9113,325.0393,324.675,324.9605,165533.0
2023-06-26 12:15:00,329.98,330.8,329.91,330.56,136505.0,324.9507,325.7582,324.8818,325.5219,136505.0
2023-06-26 12:20:00,330.57,330.88,330.23,330.75,124075.0,325.5317,325.837,325.1969,325.709,124075.0
2023-06-26 12:25:00,330.73,330.8,330.41,330.64,130930.0,325.6893,325.7582,325.3741,325.6006,130930.0
2023-06-26 12:30:00,330.66,330.71,330.43,330.5,111655.0,325.6203,325.6696,325.3938,325.4628,111655.0
2023-06-26 12:35:00,330.51,330.67,329.9,329.94,159516.0,325.4726,325.6302,324.8719,324.9113,159516.0
2023-06-26 12:40:00,329.9,330.1,329.41,329.62,126297.0,324.8719,325.0689,324.3894,324.5962,126297.0
2023-06-26 12:45:00,329.6,330.26,329.5,329.84,114441.0,324.5765,325.2264,324.478,324.8128,114441.0
2023-06-26 12:50:00,329.81,330.26,329.71,330.26,115062.0,324.7833,325.2264,324.6848,325.2264,115062.0
2023-06-26 12:55:00,330.25,330.42,330.03,330.41,83409.0,325.2166,325.384,324.9999,325.3741,83409.0
2023-06-26 13:00:00,330.44,330.54,330.1,330.23,101447.0,325.4037,325.5022,325.0689,325.1969,101447.0
2023-06-26 13:05:00,330.24,330.42,330.14,330.2,82806.0,325.2067,325.384,325.1083,325.1673,82806.0
2023-06-26 13:10:00,330.23,330.3,329.7,329.99,95757.0,325.1969,325.2658,324.675,324.9605,95757.0
2023-06-26 13:15:00,329.95,330.3,329.91,330.0,95525.0,324.9212,325.2658,324.8818,324.9704,95525.0
2023-06-26 13:20:00,330.01,330.3,329.81,329.95,100084.0,324.9802,325.2658,324.7833,324.9212,100084.0
2023-06-26 13:25:00,329.93,330.36,329.47,330.22,156167.0,324.9015,325.3249,324.4485,325.187,156167.0
2023-06-26 13:30:00,330.23,330.32,329.94,329.95,108390.0,325.1969,325.2855,324.9113,324.9212,108390.0
2023-06-26 13:35:00,329.99,330.12,329.78,330.11,73520.0,324.9605,325.0886,324.7537,325.0787,73520.0
2023-06-26 13:40:00,330.11,330.34,329.84,329.88,110193.0,325.0787,325.3052,324.8128,324.8522,110193.0
2023-06-26 13:45:00,329.88,330.21,329.6,329.88,76380.0,324.8522,325.1772,324.5765,324.8522,76380.0
2023-06-26 13:50:00,329.88,329.97,329.61,329.88,82183.0,324.8522,324.9409,324.5863,324.8522,82183.0
2023-06-26 13:55:00,329.89,330.12,329.73,329.97,101405.0,324.8621,325.0886,324.7045,324.9409,101405.0
2023-06-26 14:00:00,329.96,330.08,329.7,329.85,108560.0,324.931,325.0492,324.675,324.8227,108560.0
2023-06-26 14:05:00,329.83,330.17,329.77,330.11,121868.0,324.803,325.1378,324.7439,325.0787,121868.0
2023-06-26 14:10:00,330.09,330.37,329.95,330.07,92701.0,325.059,325.3348,324.9212,325.0393,92701.0
2023-06-26 14:15:00,330.06,330.08,329.75,329.86,71516.0,325.0295,325.0492,324.7242,324.8325,71516.0
2023-06-26 14:20:00,329.85,330.08,329.61,329.62,94852.0,324.8227,325.0492,324.5863,324.5962,94852.0
2023-06-26 14:25:00,329.61,330.08,329.52,329.96,90871.0,324.5863,325.0492,324.4977,324.931,90871.0
2023-06-26 14:30:00,329.94,330.45,329.87,330.39,111372.0,324.9113,325.4135,324.8424,325.3545,111372.0
2023-06-26 14:35:00,330.4,330.93,330.32,330.88,98947.0,325.3643,325.8862,325.2855,325.837,98947.0
2023-06-26 14:40:00,330.88,331.0,330.8,330.98,108187.0,325.837,325.9552,325.7582,325.9355,108187.0
2023-06-26 14:45:00,330.97,331.0,330.55,330.66,101412.0,325.9256,325.9552,325.512,325.6203,101412.0
2023-06-26 14:50:00,330.69,330.89,330.53,330.63,83842.0,325.6499,325.8468,325.4923,325.5908,83842.0
2023-06-26 14:55:00,330.63,330.69,330.29,330.37,58838.0,325.5908,325.6499,325.256,325.3348,58838.0
2023-06-26 15:00:00,330.38,330.43,330.01,330.18,96992.0,325.3446,325.3938,324.9802,325.1477,96992.0
2023-06-26 15:05:00,330.17,330.27,329.78,330.22,149941.0,325.1378,325.2363,324.7537,325.187,149941.0
2023-06-26 15:10:00,330.25,330.25,329.87,329.92,68033.0,325.2166,325.2166,324.8424,324.8916,68033.0
2023-06-26 15:15:00,329.94,330.03,329.61,329.88,97476.0,324.9113,324.9999,324.5863,324.8522,97476.0
2023-06-26 15:20:00,329.85,330.08,329.61,329.8,93531.0,324.8227,325.0492,324.5863,324.7734,93531.0
2023-06-26 15:25:00,329.82,329.93,329.63,329.73,71305.0,324.7931,324.9015,324.606,324.7045,71305.0
2023-06-26 15:30:00,329.74,330.02,329.55,329.9,104210.0,324.7144,324.9901,324.5273,324.8719,104210.0
2023-06-26 15:35:00,329.87,329.99,329.71,329.78,128510.0,324.8424,324.9605,324.6848,324.7537,128510.0
2023-06-26 15:40:00,329.75,329.84,329.24,329.25,185996.0,324.7242,324.8128,324.222,324.2318,185996.0
2023-06-26 15:45:00,329.24,329.69,328.9,329.61,238447.0,324.222,324.6651,323.8872,324.5863,238447.0
2023-06-26 15:50:00,329.62,329.79,329.19,329.44,310331.0,324.5962,324.7636,324.1727,324.4189,310331.0
2023-06-26 15:55:00,329.48,329.6,328.49,328.65,1069518.0,324.4583,324.5765,323.4834,323.641,1069518.0
2023-06-27 09:30:00,331.87,332.77,331.36,332.76,716254.0,326.8119,327.6982,326.3097,327.6883,716254.0
2023-06-27 09:35:00,332.8,334.12,332.65,332.8,410341.0,327.7277,329.0276,327.58,327.7277,410341.0
2023-06-27 09:40:00,332.89,333.05,332.05,332.86,296780.0,327.8163,327.9739,326.9892,327.7868,296780.0
2023-06-27 09:45:00,332.89,333.68,332.63,333.27,258979.0,327.8163,328.5943,327.5603,328.1906,258979.0
2023-06-27 09:50:00,333.24,333.95,333.23,333.86,221248.0,328.161,328.8602,328.1512,328.7716,221248.0
2023-06-27 09:55:00,333.85,333.86,333.18,333.3,161655.0,328.7617,328.7716,328.1019,328.2201,161655.0
2023-06-27 10:00:00,333.24,333.75,332.87,333.03,270608.0,328.161,328.6632,327.7967,327.9542,270608.0
2023-06-27 10:05:00,333.05,333.13,331.91,332.37,218664.0,327.9739,328.0527,326.8513,327.3043,218664.0
2023-06-27 10:10:00,332.34,332.38,331.24,331.98,250689.0,327.2747,327.3141,326.1915,326.9202,250689.0
2023-06-27 10:15:00,331.92,332.07,331.29,331.69,145494.0,326.8611,327.0088,326.2407,326.6346,145494.0
2023-06-27 10:20:00,331.69,332.0,331.12,331.77,192838.0,326.6346,326.9399,326.0733,326.7134,192838.0
2023-06-27 10:25:00,331.82,332.5,331.77,332.0,153169.0,326.7627,327.4323,326.7134,326.9399,153169.0
2023-06-27 10:30:00,331.99,332.11,331.35,331.5,169354.0,326.9301,327.0482,326.2998,326.4475,169354.0
2023-06-27 10:35:00,331.55,332.09,331.36,331.81,153481.0,326.4968,327.0285,326.3097,326.7528,153481.0
2023-06-27 10:40:00,331.81,331.81,330.73,330.75,194841.0,326.7528,326.7528,325.6893,325.709,194841.0
2023-06-27 10:45:00,330.72,331.2,330.28,331.11,183437.0,325.6794,326.1521,325.2461,326.0635,183437.0
2023-06-27 10:50:00,331.12,331.53,330.96,331.16,141380.0,326.0733,326.4771,325.9158,326.1127,141380.0
2023-06-27 10:55:00,331.05,331.17,330.69,330.77,130720.0,326.0044,326.1226,325.6499,325.7287,130720.0
2023-06-27 11:00:00,330.8,330.85,329.63,329.73,242625.0,325.7582,325.8074,324.606,324.7045,242625.0
2023-06-27 11:05:00,329.74,329.94,329.47,329.76,175148.0,324.7144,324.9113,324.4485,324.7341,175148.0
2023-06-27 11:10:00,329.71,329.93,329.3,329.91,147603.0,324.6848,324.9015,324.2811,324.8818,147603.0
2023-06-27 11:15:00,329.87,330.6,329.73,330.56,198895.0,324.8424,325.5613,324.7045,325.5219,198895.0
2023-06-27 11:20:00,330.59,331.08,330.49,330.79,258239.0,325.5514,326.0339,325.4529,325.7484,258239.0
2023-06-27 11:25:00,330.82,331.88,330.74,331.87,162448.0,325.7779,326.8217,325.6991,326.8119,162448.0
2023-06-27 11:30:00,331.92,332.22,331.87,332.13,124838.0,326.8611,327.1566,326.8119,327.0679,124838.0
2023-06-27 11:35:00,332.12,332.47,331.92,332.26,140870.0,327.0581,327.4027,326.8611,327.196,140870.0
2023-06-27 11:40:00,332.28,332.84,332.1,332.74,113389.0,327.2156,327.7671,327.0384,327.6686,113389.0
2023-06-27 11:45:00,332.75,332.8,332.04,332.15,89772.0,327.6785,327.7277,326.9793,327.0876,89772.0
2023-06-27 11:50:00,332.17,332.65,332.13,332.62,112372.0,327.1073,327.58,327.0679,327.5505,112372.0
2023-06-27 11:55:00,332.62,332.71,332.34,332.47,86617.0,327.5505,327.6391,327.2747,327.4027,86617.0
2023-06-27 12:00:00,332.48,332.48,331.8,332.01,131940.0,327.4126,327.4126,326.743,326.9498,131940.0
2023-06-27 12:05:00,332.03,332.03,331.58,331.59,111788.0,326.9695,326.9695,326.5263,326.5362,111788.0
2023-06-27 12:10:00,331.56,331.75,331.46,331.62,81051.0,326.5066,326.6937,326.4081,326.5657,81051.0
2023-06-27 12:15:00,331.62,332.01,331.27,331.4,158856.0,326.5657,326.9498,326.221,326.3491,158856.0
2023-06-27 12:20:00,331.42,331.6,331.29,331.43,78445.0,326.3688,326.546,326.2407,326.3786,78445.0
2023-06-27 12:25:00,331.45,331.97,331.34,331.97,105865.0,326.3983,326.9104,326.29,326.9104,105865.0
2023-06-27 12:30:00,331.97,332.01,331.7,331.83,107768.0,326.9104,326.9498,326.6445,326.7725,107768.0
2023-06-27 12:35:00,331.83,332.06,331.76,332.05,108890.0,326.7725,326.999,326.7036,326.9892,108890.0
2023-06-27 12:40:00,332.05,332.3,331.91,332.23,156382.0,326.9892,327.2353,326.8513,327.1664,156382.0
2023-06-27 12:45:00,332.24,332.89,332.23,332.65,112522.0,327.1763,327.8163,327.1664,327.58,112522.0
2023-06-27 12:50:00,332.64,332.84,332.62,332.72,71615.0,327.5702,327.7671,327.5505,327.6489,71615.0
2023-06-27 12:55:00,332.74,333.0,332.54,332.76,101325.0,327.6686,327.9247,327.4717,327.6883,101325.0
2023-06-27 13:00:00,332.75,332.87,332.52,332.63,89456.0,327.6785,327.7967,327.452,327.5603,89456.0
2023-06-27 13:05:00,332.64,332.69,332.27,332.57,53139.0,327.5702,327.6194,327.2058,327.5012,53139.0
2023-06-27 13:10:00,332.53,332.82,332.53,332.73,49674.0,327.4618,327.7474,327.4618,327.6588,49674.0
2023-06-27 13:15:00,332.73,333.27,332.58,333.24,133547.0,327.6588,328.1906,327.5111,328.161,133547.0
2023-06-27 13:20:00,333.26,333.47,333.2,333.26,147223.0,328.1807,328.3875,328.1216,328.1807,147223.0
2023-06-27 13:25:00,333.3,333.51,333.19,333.31,74331.0,328.2201,328.4269,328.1118,328.2299,74331.0
2023-06-27 13:30:00,333.32,333.93,333.32,333.74,97564.0,328.2398,328.8405,328.2398,328.6534,97564.0
2023-06-27 13:35:00,333.72,333.8,333.62,333.77,83190.0,328.6337,328.7125,328.5352,328.6829,83190.0
2023-06-27 13:40:00,333.77,334.03,333.75,333.99,91919.0,328.6829,328.939,328.6632,328.8996,91919.0
2023-06-27 13:45:00,333.98,334.55,333.98,334.55,129465.0,328.8897,329.451,328.8897,329.451,129465.0
2023-06-27 13:50:00,334.55,334.55,334.13,334.17,88829.0,329.451,329.451,329.0374,329.0768,88829.0
2023-06-27 13:55:00,334.17,334.75,333.94,334.71,120771.0,329.0768,329.648,328.8503,329.6086,120771.0
2023-06-27 14:00:00,334.74,334.93,334.51,334.74,135030.0,329.6382,329.8253,329.4117,329.6382,135030.0
2023-06-27 14:05:00,334.71,334.84,334.44,334.55,124151.0,329.6086,329.7366,329.3427,329.451,124151.0
2023-06-27 14:10:00,334.58,335.04,334.52,335.04,112651.0,329.4806,329.9336,329.4215,329.9336,112651.0
2023-06-27 14:15:00,335.03,335.63,335.03,335.61,156955.0,329.9237,330.5146,329.9237,330.4949,156955.0
2023-06-27 14:20:00,335.62,335.82,335.35,335.56,155379.0,330.5047,330.7017,330.2389,330.4457,155379.0
2023-06-27 14:25:00,335.55,335.61,335.33,335.48,157932.0,330.4358,330.4949,330.2192,330.3669,157932.0
2023-06-27 14:30:00,335.5,335.64,335.37,335.61,105452.0,330.3866,330.5244,330.2585,330.4949,105452.0
2023-06-27 14:35:00,335.63,335.89,335.28,335.3,121147.0,330.5146,330.7706,330.1699,330.1896,121147.0
2023-06-27 14:40:00,335.31,335.36,335.06,335.15,90358.0,330.1995,330.2487,329.9533,330.0419,90358.0
2023-06-27 14:45:00,335.13,335.68,334.93,335.54,111190.0,330.0222,330.5638,329.8253,330.426,111190.0
2023-06-27 14:50:00,335.53,336.15,335.47,335.94,159921.0,330.4161,331.0267,330.357,330.8199,159921.0
2023-06-27 14:55:00,335.96,336.0,335.57,335.63,108612.0,330.8396,330.8789,330.4555,330.5146,108612.0
2023-06-27 15:00:00,335.66,335.83,335.38,335.47,101200.0,330.5441,330.7115,330.2684,330.357,101200.0
2023-06-27 15:05:00,335.46,335.73,335.41,335.63,79579.0,330.3472,330.6131,330.2979,330.5146,79579.0
2023-06-27 15:10:00,335.63,335.97,335.49,335.96,103261.0,330.5146,330.8494,330.3767,330.8396,103261.0
2023-06-27 15:15:00,335.97,335.98,335.55,335.64,107298.0,330.8494,330.8593,330.4358,330.5244,107298.0
2023-06-27 15:20:00,335.64,335.7,335.43,335.69,100557.0,330.5244,330.5835,330.3176,330.5737,100557.0
2023-06-27 15:25:00,335.69,335.74,335.22,335.68,178104.0,330.5737,330.6229,330.1108,330.5638,178104.0
2023-06-27 15:30:00,335.64,335.68,334.87,334.94,184896.0,330.5244,330.5638,329.7662,329.8351,184896.0
2023-06-27 15:35:00,334.93,335.03,334.69,334.82,167452.0,329.8253,329.9237,329.5889,329.7169,167452.0
2023-06-27 15:40:00,334.84,335.3,334.84,335.27,144432.0,329.7366,330.1896,329.7366,330.1601,144432.0
2023-06-27 15:45:00,335.25,335.55,335.0,335.37,195670.0,330.1404,330.4358,329.8942,330.2585,195670.0
2023-06-27 15:50:00,335.37,335.39,334.68,334.7,308143.0,330.2585,330.2782,329.5791,329.5988,308143.0
2023-06-27 15:55:00,334.72,334.81,334.31,334.53,629117.0,329.6185,329.7071,329.2147,329.4314,629117.0
2023-06-28 09:30:00,334.66,336.81,334.08,336.34,715544.0,329.5594,331.6766,328.9882,331.2138,715544.0
2023-06-28 09:35:00,336.34,336.69,335.39,335.42,236842.0,331.2138,331.5584,330.2782,330.3078,236842.0
2023-06-28 09:40:00,335.36,336.49,334.93,334.93,204691.0,330.2487,331.3615,329.8253,329.8253,204691.0
2023-06-28 09:45:00,334.94,335.58,334.55,335.35,158824.0,329.8351,330.4653,329.451,330.2389,158824.0
2023-06-28 09:50:00,335.37,335.78,334.69,334.9,163336.0,330.2585,330.6623,329.5889,329.7957,163336.0
2023-06-28 09:55:00,334.93,335.91,334.88,335.52,220078.0,329.8253,330.7903,329.776,330.4063,220078.0
2023-06-28 10:00:00,335.5,335.53,334.61,334.71,179717.0,330.3866,330.4161,329.5101,329.6086,179717.0
2023-06-28 10:05:00,334.74,334.78,333.95,334.35,202296.0,329.6382,329.6775,328.8602,329.2541,202296.0
2023-06-28 10:10:00,334.35,334.59,333.93,334.39,158044.0,329.2541,329.4904,328.8405,329.2935,158044.0
2023-06-28 10:15:00,334.35,335.95,334.22,335.88,200312.0,329.2541,330.8297,329.1261,330.7608,200312.0
2023-06-28 10:20:00,335.88,336.43,335.61,335.61,183526.0,330.7608,331.3024,330.4949,330.4949,183526.0
2023-06-28 10:25:00,335.65,336.69,335.55,336.59,119425.0,330.5343,331.5584,330.4358,331.46,119425.0
2023-06-28 10:30:00,336.55,337.21,336.4,336.88,250938.0,331.4206,332.0705,331.2729,331.7455,250938.0
2023-06-28 10:35:00,336.9,337.65,336.89,337.33,172269.0,331.7652,332.5038,331.7554,332.1887,172269.0
2023-06-28 10:40:00,337.35,337.52,337.06,337.06,120909.0,332.2084,332.3758,331.9228,331.9228,120909.0
2023-06-28 10:45:00,337.08,337.76,336.91,337.66,186516.0,331.9425,332.6121,331.7751,332.5136,186516.0
2023-06-28 10:50:00,337.65,337.98,337.5,337.72,174656.0,332.5038,332.8288,332.3561,332.5727,174656.0
2023-06-28 10:55:00,337.71,337.85,337.13,337.27,121670.0,332.5629,332.7008,331.9917,332.1296,121670.0
2023-06-28 11:00:00,337.28,337.87,337.2,337.83,108162.0,332.1394,332.7204,332.0607,332.6811,108162.0
2023-06-28 11:05:00,337.82,337.86,337.46,337.5,102783.0,332.6712,332.7106,332.3167,332.3561,102783.0
2023-06-28 11:10:00,337.48,337.6,336.39,336.71,126744.0,332.3364,332.4546,331.263,331.5781,126744.0
2023-06-28 11:15:00,336.68,337.01,336.3,336.92,102190.0,331.5486,331.8736,331.1744,331.7849,102190.0
2023-06-28 11:20:00,336.95,337.02,335.74,335.74,128278.0,331.8145,331.8834,330.6229,330.6229,128278.0
2023-06-28 11:25:00,335.7,335.98,335.23,335.91,138451.0,330.5835,330.8593,330.1207,330.7903,138451.0
2023-06-28 11:30:00,335.92,336.79,335.8,336.69,160053.0,330.8002,331.6569,330.682,331.5584,160053.0
2023-06-28 11:35:00,336.71,336.9,336.52,336.81,92670.0,331.5781,331.7652,331.391,331.6766,92670.0
2023-06-28 11:40:00,336.79,336.94,336.46,336.91,108860.0,331.6569,331.8046,331.3319,331.7751,108860.0
2023-06-28 11:45:00,336.93,336.98,336.5,336.6,50922.0,331.7948,331.844,331.3713,331.4698,50922.0
2023-06-28 11:50:00,336.57,336.93,336.41,336.79,58191.0,331.4403,331.7948,331.2827,331.6569,58191.0
2023-06-28 11:55:00,336.87,337.16,336.7,337.14,84104.0,331.7357,332.0213,331.5683,332.0016,84104.0
2023-06-28 12:00:00,337.11,337.12,336.75,336.9,82317.0,331.972,331.9819,331.6175,331.7652,82317.0
2023-06-28 12:05:00,336.92,337.5,336.8,337.39,113768.0,331.7849,332.3561,331.6668,332.2478,113768.0
2023-06-28 12:10:00,337.4,337.9,337.35,337.72,113884.0,332.2576,332.75,332.2084,332.5727,113884.0
2023-06-28 12:15:00,337.74,337.94,337.67,337.79,82394.0,332.5924,332.7894,332.5235,332.6417,82394.0
2023-06-28 12:20:00,337.83,337.83,337.2,337.51,105406.0,332.6811,332.6811,332.0607,332.3659,105406.0
2023-06-28 12:25:00,337.49,337.56,336.31,336.48,107465.0,332.3462,332.4152,331.1842,331.3516,107465.0
2023-06-28 12:30:00,336.48,336.48,335.93,336.18,101518.0,331.3516,331.3516,330.81,331.0562,101518.0
2023-06-28 12:35:00,336.17,336.27,335.84,335.97,148286.0,331.0464,331.1448,330.7214,330.8494,148286.0
2023-06-28 12:40:00,335.97,336.28,335.18,335.34,126493.0,330.8494,331.1547,330.0714,330.229,126493.0
2023-06-28 12:45:00,335.34,335.71,335.18,335.34,133545.0,330.229,330.5934,330.0714,330.229,133545.0
2023-06-28 12:50:00,335.3,335.59,334.57,334.94,95639.0,330.1896,330.4752,329.4707,329.8351,95639.0
2023-06-28 12:55:00,334.9,335.22,334.6,335.05,147523.0,329.7957,330.1108,329.5003,329.9434,147523.0
2023-06-28 13:00:00,335.0,335.14,334.46,334.84,109041.0,329.8942,330.0321,329.3624,329.7366,109041.0
2023-06-28 13:05:00,334.86,335.21,334.83,334.97,151417.0,329.7563,330.101,329.7268,329.8646,151417.0
2023-06-28 13:10:00,334.95,334.97,334.58,334.84,130040.0,329.845,329.8646,329.4806,329.7366,130040.0
2023-06-28 13:15:00,334.82,334.82,334.47,334.72,108338.0,329.7169,329.7169,329.3723,329.6185,108338.0
2023-06-28 13:20:00,334.75,335.2,334.67,335.12,142841.0,329.648,330.0911,329.5692,330.0124,142841.0
2023-06-28 13:25:00,335.12,335.41,335.07,335.28,173308.0,330.0124,330.2979,329.9631,330.1699,173308.0
2023-06-28 13:30:00,335.29,335.61,334.96,334.97,167537.0,330.1798,330.4949,329.8548,329.8646,167537.0
2023-06-28 13:35:00,334.95,335.43,334.93,335.33,114213.0,329.845,330.3176,329.8253,330.2192,114213.0
2023-06-28 13:40:00,335.33,335.41,335.04,335.05,134066.0,330.2192,330.2979,329.9336,329.9434,134066.0
2023-06-28 13:45:00,335.09,335.39,335.01,335.16,92629.0,329.9828,330.2782,329.904,330.0518,92629.0
2023-06-28 13:50:00,335.09,335.3,334.81,335.29,129299.0,329.9828,330.1896,329.7071,330.1798,129299.0
2023-06-28 13:55:00,335.31,335.64,335.01,335.2,142835.0,330.1995,330.5244,329.904,330.0911,142835.0
2023-06-28 14:00:00,335.29,335.72,335.08,335.65,129132.0,330.1798,330.6032,329.973,330.5343,129132.0
2023-06-28 14:05:00,335.69,335.85,335.58,335.67,76301.0,330.5737,330.7312,330.4653,330.554,76301.0
2023-06-28 14:10:00,335.65,335.97,335.63,335.75,116188.0,330.5343,330.8494,330.5146,330.6328,116188.0
2023-06-28 14:15:00,335.74,335.98,335.67,335.88,115095.0,330.6229,330.8593,330.554,330.7608,115095.0
2023-06-28 14:20:00,335.88,336.15,335.8,336.06,105187.0,330.7608,331.0267,330.682,330.938,105187.0
2023-06-28 14:25:00,336.08,336.18,335.67,335.71,87626.0,330.9577,331.0562,330.554,330.5934,87626.0
2023-06-28 14:30:00,335.68,335.89,335.52,335.7,86575.0,330.5638,330.7706,330.4063,330.5835,86575.0
2023-06-28 14:35:00,335.69,335.8,335.14,335.33,78909.0,330.5737,330.682,330.0321,330.2192,78909.0
2023-06-28 14:40:00,335.28,335.52,335.08,335.41,90697.0,330.1699,330.4063,329.973,330.2979,90697.0
2023-06-28 14:45:00,335.39,335.47,335.18,335.27,96980.0,330.2782,330.357,330.0714,330.1601,96980.0
2023-06-28 14:50:00,335.28,335.37,335.12,335.29,58267.0,330.1699,330.2585,330.0124,330.1798,58267.0
2023-06-28 14:55:00,335.22,335.26,335.0,335.15,86644.0,330.1108,330.1502,329.8942,330.0419,86644.0
2023-06-28 15:00:00,335.19,335.22,334.23,334.42,140794.0,330.0813,330.1108,329.1359,329.323,140794.0
2023-06-28 15:05:00,334.41,334.48,333.81,334.43,181599.0,329.3132,329.3821,328.7223,329.3329,181599.0
2023-06-28 15:10:00,334.4,335.0,334.26,334.91,137574.0,329.3033,329.8942,329.1655,329.8056,137574.0
2023-06-28 15:15:00,334.89,334.99,334.77,334.96,104520.0,329.7859,329.8843,329.6677,329.8548,104520.0
2023-06-28 15:20:00,334.97,335.06,334.68,334.88,114571.0,329.8646,329.9533,329.5791,329.776,114571.0
2023-06-28 15:25:00,334.89,334.97,334.47,334.56,79254.0,329.7859,329.8646,329.3723,329.4609,79254.0
2023-06-28 15:30:00,334.55,334.62,334.31,334.33,98186.0,329.451,329.52,329.2147,329.2344,98186.0
2023-06-28 15:35:00,334.35,334.48,334.2,334.43,91469.0,329.2541,329.3821,329.1064,329.3329,91469.0
2023-06-28 15:40:00,334.44,334.68,334.37,334.38,98551.0,329.3427,329.5791,329.2738,329.2836,98551.0
2023-06-28 15:45:00,334.4,334.65,334.34,334.56,72378.0,329.3033,329.5495,329.2442,329.4609,72378.0
2023-06-28 15:50:00,334.57,335.2,334.36,334.69,231002.0,329.4707,330.0911,329.2639,329.5889,231002.0
2023-06-28 15:55:00,334.72,335.95,334.62,335.89,864287.0,329.6185,330.8297,329.52,330.7706,864287.0
2023-06-29 09:30:00,334.7,335.95,334.26,335.73,510761.0,329.5988,330.8297,329.1655,330.6131,510761.0
2023-06-29 09:35:00,335.8,335.92,334.78,335.25,250338.0,330.682,330.8002,329.6775,330.1404,250338.0
2023-06-29 09:40:00,335.28,335.47,333.88,333.94,387031.0,330.1699,330.357,328.7913,328.8503,387031.0
2023-06-29 09:45:00,333.95,335.04,333.71,334.98,199644.0,328.8602,329.9336,328.6239,329.8745,199644.0
2023-06-29 09:50:00,334.95,335.04,334.44,334.68,137399.0,329.845,329.9336,329.3427,329.5791,137399.0
2023-06-29 09:55:00,334.66,334.79,334.07,334.77,162676.0,329.5594,329.6874,328.9784,329.6677,162676.0
2023-06-29 10:00:00,334.76,335.16,334.52,335.09,138471.0,329.6578,330.0518,329.4215,329.9828,138471.0
2023-06-29 10:05:00,335.15,335.41,333.56,333.74,206425.0,330.0419,330.2979,328.4761,328.6534,206425.0
2023-06-29 10:10:00,333.68,333.68,333.01,333.59,192481.0,328.5943,328.5943,327.9345,328.5057,192481.0
2023-06-29 10:15:00,333.66,333.96,333.39,333.72,129974.0,328.5746,328.87,328.3087,328.6337,129974.0
2023-06-29 10:20:00,333.75,334.29,333.42,333.67,151941.0,328.6632,329.195,328.3383,328.5845,151941.0
2023-06-29 10:25:00,333.7,333.97,333.35,333.35,118272.0,328.614,328.8799,328.2693,328.2693,118272.0
2023-06-29 10:30:00,333.35,333.91,332.62,333.9,191971.0,328.2693,328.8208,327.5505,328.811,191971.0
2023-06-29 10:35:00,333.89,334.21,333.5,333.86,155240.0,328.8011,329.1162,328.4171,328.7716,155240.0
2023-06-29 10:40:00,333.88,334.22,333.08,333.37,163527.0,328.7913,329.1261,328.0035,328.289,163527.0
2023-06-29 10:45:00,333.33,333.43,332.67,333.18,154048.0,328.2496,328.3481,327.5997,328.1019,154048.0
2023-06-29 10:50:00,333.22,333.85,333.17,333.79,100319.0,328.1413,328.7617,328.0921,328.7026,100319.0
2023-06-29 10:55:00,333.81,334.33,333.74,334.15,127182.0,328.7223,329.2344,328.6534,329.0571,127182.0
2023-06-29 11:00:00,334.17,334.71,334.17,334.7,141129.0,329.0768,329.6086,329.0768,329.5988,141129.0
2023-06-29 11:05:00,334.7,335.22,334.5,335.0,180563.0,329.5988,330.1108,329.4018,329.8942,180563.0
2023-06-29 11:10:00,335.0,335.47,334.83,335.32,125619.0,329.8942,330.357,329.7268,330.2093,125619.0
2023-06-29 11:15:00,335.33,335.63,335.23,335.56,189304.0,330.2192,330.5146,330.1207,330.4457,189304.0
2023-06-29 11:20:00,335.53,335.85,335.43,335.81,119536.0,330.4161,330.7312,330.3176,330.6918,119536.0
2023-06-29 11:25:00,335.82,335.88,335.46,335.71,131333.0,330.7017,330.7608,330.3472,330.5934,131333.0
2023-06-29 11:30:00,335.7,335.8,335.13,335.33,107897.0,330.5835,330.682,330.0222,330.2192,107897.0
2023-06-29 11:35:00,335.35,335.65,335.22,335.63,74180.0,330.2389,330.5343,330.1108,330.5146,74180.0
2023-06-29 11:40:00,335.63,336.11,335.25,335.28,145149.0,330.5146,330.9873,330.1404,330.1699,145149.0
2023-06-29 11:45:00,335.3,335.53,335.27,335.4,69751.0,330.1896,330.4161,330.1601,330.2881,69751.0
2023-06-29 11:50:00,335.37,335.83,335.37,335.6,66571.0,330.2585,330.7115,330.2585,330.485,66571.0
2023-06-29 11:55:00,335.65,335.82,335.29,335.29,118492.0,330.5343,330.7017,330.1798,330.1798,118492.0
2023-06-29 12:00:00,335.31,335.89,335.19,335.29,82276.0,330.1995,330.7706,330.0813,330.1798,82276.0
2023-06-29 12:05:00,335.28,335.31,334.75,334.93,133585.0,330.1699,330.1995,329.648,329.8253,133585.0
2023-06-29 12:10:00,334.95,335.2,334.57,334.73,106138.0,329.845,330.0911,329.4707,329.6283,106138.0
2023-06-29 12:15:00,334.71,335.0,334.32,334.94,64889.0,329.6086,329.8942,329.2246,329.8351,64889.0
2023-06-29 12:20:00,334.92,335.06,334.75,334.84,71862.0,329.8154,329.9533,329.648,329.7366,71862.0
2023-06-29 12:25:00,334.89,335.3,334.75,335.23,76667.0,329.7859,330.1896,329.648,330.1207,76667.0
2023-06-29 12:30:00,335.22,335.31,335.0,335.16,65645.0,330.1108,330.1995,329.8942,330.0518,65645.0
2023-06-29 12:35:00,335.16,335.2,334.53,334.65,76825.0,330.0518,330.0911,329.4314,329.5495,76825.0
2023-06-29 12:40:00,334.63,335.0,334.54,334.98,41369.0,329.5298,329.8942,329.4412,329.8745,41369.0
2023-06-29 12:45:00,334.97,335.05,334.71,334.71,77420.0,329.8646,329.9434,329.6086,329.6086,77420.0
2023-06-29 12:50:00,334.73,334.78,334.48,334.54,50037.0,329.6283,329.6775,329.3821,329.4412,50037.0
2023-06-29 12:55:00,334.55,334.59,333.78,334.09,111601.0,329.451,329.4904,328.6928,328.9981,111601.0
2023-06-29 13:00:00,334.08,334.22,333.87,333.97,55238.0,328.9882,329.1261,328.7814,328.8799,55238.0
2023-06-29 13:05:00,333.96,334.07,333.5,334.07,94738.0,328.87,328.9784,328.4171,328.9784,94738.0
2023-06-29 13:10:00,334.06,334.27,333.89,334.12,43266.0,328.9685,329.1753,328.8011,329.0276,43266.0
2023-06-29 13:15:00,334.1,334.53,334.08,334.51,75433.0,329.0079,329.4314,328.9882,329.4117,75433.0
2023-06-29 13:20:00,334.52,334.71,334.43,334.57,64517.0,329.4215,329.6086,329.3329,329.4707,64517.0
2023-06-29 13:25:00,334.57,334.72,334.28,334.53,58885.0,329.4707,329.6185,329.1852,329.4314,58885.0
2023-06-29 13:30:00,334.5,334.55,334.01,334.2,53644.0,329.4018,329.451,328.9193,329.1064,53644.0
2023-06-29 13:35:00,334.23,334.31,334.07,334.21,36745.0,329.1359,329.2147,328.9784,329.1162,36745.0
2023-06-29 13:40:00,334.19,334.39,334.04,334.21,60818.0,329.0965,329.2935,328.9488,329.1162,60818.0
2023-06-29 13:45:00,334.21,334.33,333.97,334.31,66361.0,329.1162,329.2344,328.8799,329.2147,66361.0
2023-06-29 13:50:00,334.32,334.44,334.19,334.3,77234.0,329.2246,329.3427,329.0965,329.2049,77234.0
2023-06-29 13:55:00,334.3,334.43,333.56,333.75,97284.0,329.2049,329.3329,328.4761,328.6632,97284.0
2023-06-29 14:00:00,333.7,333.71,333.28,333.59,158073.0,328.614,328.6239,328.2004,328.5057,158073.0
2023-06-29 14:05:00,333.6,333.67,333.35,333.41,107037.0,328.5155,328.5845,328.2693,328.3284,107037.0
2023-06-29 14:10:00,333.41,333.84,333.4,333.79,78349.0,328.3284,328.7519,328.3186,328.7026,78349.0
2023-06-29 14:15:00,333.79,333.92,333.66,333.83,91572.0,328.7026,328.8306,328.5746,328.742,91572.0
2023-06-29 14:20:00,333.83,334.14,333.79,334.09,76186.0,328.742,329.0473,328.7026,328.9981,76186.0
2023-06-29 14:25:00,334.07,334.23,333.92,334.06,72173.0,328.9784,329.1359,328.8306,328.9685,72173.0
2023-06-29 14:30:00,334.06,334.16,333.87,334.01,95201.0,328.9685,329.067,328.7814,328.9193,95201.0
2023-06-29 14:35:00,334.06,334.38,333.96,334.34,39556.0,328.9685,329.2836,328.87,329.2442,39556.0
2023-06-29 14:40:00,334.34,334.37,334.01,334.36,75342.0,329.2442,329.2738,328.9193,329.2639,75342.0
2023-06-29 14:45:00,334.36,334.65,334.35,334.47,61673.0,329.2639,329.5495,329.2541,329.3723,61673.0
2023-06-29 14:50:00,334.45,334.49,334.2,334.31,47742.0,329.3526,329.392,329.1064,329.2147,47742.0
2023-06-29 14:55:00,334.3,334.85,334.27,334.74,71932.0,329.2049,329.7465,329.1753,329.6382,71932.0
2023-06-29 15:00:00,334.79,334.9,334.54,334.62,86121.0,329.6874,329.7957,329.4412,329.52,86121.0
2023-06-29 15:05:00,334.66,334.69,334.35,334.46,77381.0,329.5594,329.5889,329.2541,329.3624,77381.0
2023-06-29 15:10:00,334.44,334.49,334.1,334.18,70643.0,329.3427,329.392,329.0079,329.0867,70643.0
2023-06-29 15:15:00,334.18,334.45,334.05,334.14,86547.0,329.0867,329.3526,328.9587,329.0473,86547.0
2023-06-29 15:20:00,334.14,334.28,333.86,333.98,53502.0,329.0473,329.1852,328.7716,328.8897,53502.0
2023-06-29 15:25:00,333.97,334.35,333.94,334.29,76014.0,328.8799,329.2541,328.8503,329.195,76014.0
2023-06-29 15:30:00,334.22,334.48,334.16,334.38,88101.0,329.1261,329.3821,329.067,329.2836,88101.0
2023-06-29 15:35:00,334.37,334.53,334.19,334.46,57655.0,329.2738,329.4314,329.0965,329.3624,57655.0
2023-06-29 15:40:00,334.42,334.48,334.01,334.04,86946.0,329.323,329.3821,328.9193,328.9488,86946.0
2023-06-29 15:45:00,334.06,334.68,334.01,334.63,107210.0,328.9685,329.5791,328.9193,329.5298,107210.0
2023-06-29 15:50:00,334.61,335.28,334.45,334.59,244866.0,329.5101,330.1699,329.3526,329.4904,244866.0
2023-06-29 15:55:00,334.58,335.18,334.24,335.05,707838.0,329.4806,330.0714,329.1458,329.9434,707838.0
2023-06-30 09:30:00,337.69,339.68,337.2,339.47,848268.0,332.5432,334.5029,332.0607,334.2961,848268.0
2023-06-30 09:35:00,339.46,340.04,338.88,339.51,397586.0,334.2862,334.8574,333.7151,334.3355,397586.0
2023-06-30 09:40:00,339.5,339.95,338.91,339.86,288669.0,334.3256,334.7687,333.7446,334.6801,288669.0
2023-06-30 09:45:00,339.83,340.7,339.83,340.57,463458.0,334.6506,335.5073,334.6506,335.3793,463458.0
2023-06-30 09:50:00,340.6,340.9,339.71,340.68,200262.0,335.4088,335.7043,334.5324,335.4876,200262.0
2023-06-30 09:55:00,340.69,340.99,340.27,340.74,184464.0,335.4975,335.7929,335.0839,335.5467,184464.0
2023-06-30 10:00:00,340.75,341.05,340.56,340.7,207283.0,335.5566,335.852,335.3694,335.5073,207283.0
2023-06-30 10:05:00,340.72,341.0,340.31,340.71,166900.0,335.527,335.8027,335.1233,335.5172,166900.0
2023-06-30 10:10:00,340.7,341.59,340.64,341.33,362890.0,335.5073,336.3837,335.4482,336.1277,362890.0
2023-06-30 10:15:00,341.36,342.31,341.35,342.23,285221.0,336.1573,337.0928,336.1474,337.014,285221.0
2023-06-30 10:20:00,342.29,342.73,341.95,342.23,259436.0,337.0731,337.5064,336.7383,337.014,259436.0
2023-06-30 10:25:00,342.24,342.48,342.03,342.15,183720.0,337.0238,337.2602,336.817,336.9352,183720.0
2023-06-30 10:30:00,342.17,342.5,341.99,342.13,231705.0,336.9549,337.2799,336.7777,336.9155,231705.0
2023-06-30 10:35:00,342.11,342.3,341.61,342.3,171110.0,336.8958,337.0829,336.4034,337.0829,171110.0
2023-06-30 10:40:00,342.3,342.38,342.08,342.18,146917.0,337.0829,337.1617,336.8663,336.9648,146917.0
2023-06-30 10:45:00,342.17,342.47,342.0,342.15,191418.0,336.9549,337.2503,336.7875,336.9352,191418.0
2023-06-30 10:50:00,342.15,342.17,341.8,341.89,143837.0,336.9352,336.9549,336.5905,336.6792,143837.0
2023-06-30 10:55:00,341.85,342.07,341.36,341.41,134123.0,336.6398,336.8564,336.1573,336.2065,134123.0
2023-06-30 11:00:00,341.4,341.58,341.18,341.33,191972.0,336.1966,336.3739,335.98,336.1277,191972.0
2023-06-30 11:05:00,341.34,341.78,341.29,341.68,149839.0,336.1376,336.5709,336.0883,336.4724,149839.0
2023-06-30 11:10:00,341.66,341.95,341.48,341.61,139129.0,336.4527,336.7383,336.2754,336.4034,139129.0
2023-06-30 11:15:00,341.63,341.83,341.49,341.77,96615.0,336.4231,336.6201,336.2853,336.561,96615.0
2023-06-30 11:20:00,341.76,341.82,341.37,341.57,86461.0,336.5512,336.6102,336.1671,336.3641,86461.0
2023-06-30 11:25:00,341.58,341.61,340.8,341.1,139096.0,336.3739,336.4034,335.6058,335.9012,139096.0
2023-06-30 11:30:00,341.1,341.13,340.5,340.73,120215.0,335.9012,335.9308,335.3104,335.5369,120215.0
2023-06-30 11:35:00,340.71,340.94,340.58,340.63,115684.0,335.5172,335.7437,335.3891,335.4384,115684.0
2023-06-30 11:40:00,340.6,340.61,340.15,340.19,154799.0,335.4088,335.4187,334.9657,335.0051,154799.0
2023-06-30 11:45:00,340.18,340.27,339.66,340.26,293797.0,334.9952,335.0839,334.4832,335.074,293797.0
2023-06-30 11:50:00,340.28,340.4,339.91,340.14,97406.0,335.0937,335.2119,334.7294,334.9558,97406.0
2023-06-30 11:55:00,340.12,340.33,339.99,340.2,118744.0,334.9362,335.143,334.8081,335.0149,118744.0
2023-06-30 12:00:00,340.23,340.58,340.02,340.54,111643.0,335.0445,335.3891,334.8377,335.3498,111643.0
2023-06-30 12:05:00,340.56,340.64,339.88,339.98,107918.0,335.3694,335.4482,334.6998,334.7983,107918.0
2023-06-30 12:10:00,339.94,340.28,339.83,340.06,92228.0,334.7589,335.0937,334.6506,334.8771,92228.0
2023-06-30 12:15:00,340.02,340.17,339.87,340.15,102333.0,334.8377,334.9854,334.69,334.9657,102333.0
2023-06-30 12:20:00,340.14,340.28,340.04,340.16,129743.0,334.9558,335.0937,334.8574,334.9755,129743.0
2023-06-30 12:25:00,340.15,340.35,340.02,340.35,75709.0,334.9657,335.1626,334.8377,335.1626,75709.0
2023-06-30 12:30:00,340.39,340.68,340.29,340.61,120142.0,335.202,335.4876,335.1036,335.4187,120142.0
2023-06-30 12:35:00,340.56,340.74,340.49,340.56,106342.0,335.3694,335.5467,335.3005,335.3694,106342.0
2023-06-30 12:40:00,340.58,340.68,340.44,340.59,68378.0,335.3891,335.4876,335.2513,335.399,68378.0
2023-06-30 12:45:00,340.58,341.11,340.56,340.97,112955.0,335.3891,335.9111,335.3694,335.7732,112955.0
2023-06-30 12:50:00,340.99,341.18,340.9,341.15,82138.0,335.7929,335.98,335.7043,335.9505,82138.0
2023-06-30 12:55:00,341.17,341.3,341.01,341.21,108390.0,335.9702,336.0982,335.8126,336.0095,108390.0
2023-06-30 13:00:00,341.23,341.24,340.83,341.0,125866.0,336.0292,336.0391,335.6353,335.8027,125866.0
2023-06-30 13:05:00,341.0,341.47,341.0,341.25,116611.0,335.8027,336.2656,335.8027,336.0489,116611.0
2023-06-30 13:10:00,341.25,341.35,341.05,341.15,90808.0,336.0489,336.1474,335.852,335.9505,90808.0
2023-06-30 13:15:00,341.18,341.2,340.57,340.58,103663.0,335.98,335.9997,335.3793,335.3891,103663.0
2023-06-30 13:20:00,340.61,340.83,340.42,340.56,91167.0,335.4187,335.6353,335.2316,335.3694,91167.0
2023-06-30 13:25:00,340.54,340.74,340.42,340.62,71326.0,335.3498,335.5467,335.2316,335.4285,71326.0
2023-06-30 13:30:00,340.61,341.02,340.6,340.87,126394.0,335.4187,335.8224,335.4088,335.6747,126394.0
2023-06-30 13:35:00,340.83,341.07,340.68,340.7,64166.0,335.6353,335.8717,335.4876,335.5073,64166.0
2023-06-30 13:40:00,340.66,340.89,340.63,340.74,79499.0,335.4679,335.6944,335.4384,335.5467,79499.0
2023-06-30 13:45:00,340.73,341.07,340.61,341.06,71774.0,335.5369,335.8717,335.4187,335.8618,71774.0
2023-06-30 13:50:00,341.07,341.07,340.77,340.82,65958.0,335.8717,335.8717,335.5762,335.6255,65958.0
2023-06-30 13:55:00,340.84,341.03,340.75,340.92,69763.0,335.6452,335.8323,335.5566,335.724,69763.0
2023-06-30 14:00:00,340.91,340.93,340.72,340.79,64039.0,335.7141,335.7338,335.527,335.5959,64039.0
2023-06-30 14:05:00,340.8,340.9,340.58,340.65,66941.0,335.6058,335.7043,335.3891,335.4581,66941.0
2023-06-30 14:10:00,340.63,340.63,340.27,340.56,81879.0,335.4384,335.4384,335.0839,335.3694,81879.0
2023-06-30 14:15:00,340.58,340.79,340.56,340.67,80858.0,335.3891,335.5959,335.3694,335.4778,80858.0
2023-06-30 14:20:00,340.66,340.7,340.5,340.63,71989.0,335.4679,335.5073,335.3104,335.4384,71989.0
2023-06-30 14:25:00,340.62,341.03,340.54,340.92,120896.0,335.4285,335.8323,335.3498,335.724,120896.0
2023-06-30 14:30:00,340.94,341.0,340.6,340.72,86120.0,335.7437,335.8027,335.4088,335.527,86120.0
2023-06-30 14:35:00,340.7,340.76,340.46,340.56,140504.0,335.5073,335.5664,335.271,335.3694,140504.0
2023-06-30 14:40:00,340.54,340.67,340.34,340.57,134008.0,335.3498,335.4778,335.1528,335.3793,134008.0
2023-06-30 14:45:00,340.58,340.73,340.28,340.7,103202.0,335.3891,335.5369,335.0937,335.5073,103202.0
2023-06-30 14:50:00,340.69,340.85,340.6,340.69,91087.0,335.4975,335.655,335.4088,335.4975,91087.0
2023-06-30 14:55:00,340.7,340.7,340.27,340.6,100089.0,335.5073,335.5073,335.0839,335.4088,100089.0
2023-06-30 15:00:00,340.65,340.71,340.35,340.35,76153.0,335.4581,335.5172,335.1626,335.1626,76153.0
2023-06-30 15:05:00,340.36,340.61,340.18,340.56,120594.0,335.1725,335.4187,334.9952,335.3694,120594.0
2023-06-30 15:10:00,340.59,340.94,340.48,340.93,122637.0,335.399,335.7437,335.2907,335.7338,122637.0
2023-06-30 15:15:00,340.94,341.03,340.64,340.7,119667.0,335.7437,335.8323,335.4482,335.5073,119667.0
2023-06-30 15:20:00,340.73,340.83,340.58,340.77,116130.0,335.5369,335.6353,335.3891,335.5762,116130.0
2023-06-30 15:25:00,340.77,341.02,340.58,341.0,119932.0,335.5762,335.8224,335.3891,335.8027,119932.0
2023-06-30 15:30:00,340.97,341.14,340.76,341.11,146062.0,335.7732,335.9406,335.5664,335.9111,146062.0
2023-06-30 15:35:00,341.12,341.42,341.04,341.32,185974.0,335.9209,336.2163,335.8421,336.1179,185974.0
2023-06-30 15:40:00,341.32,341.34,340.96,341.12,204178.0,336.1179,336.1376,335.7634,335.9209,204178.0
2023-06-30 15:45:00,341.11,341.28,340.66,341.16,307626.0,335.9111,336.0785,335.4679,335.9603,307626.0
2023-06-30 15:50:00,341.2,341.5,340.63,341.17,448850.0,335.9997,336.2951,335.4384,335.9702,448850.0
2023-06-30 15:55:00,341.12,341.14,340.25,340.29,1014941.0,335.9209,335.9406,335.0642,335.1036,1014941.0
2023-07-03 09:30:00,339.2,339.94,338.96,339.26,824072.0,334.0302,334.7589,333.7938,334.0893,824072.0
2023-07-03 09:35:00,339.24,339.45,338.16,339.07,326167.0,334.0696,334.2764,333.006,333.9022,326167.0
2023-07-03 09:40:00,339.12,340.1,339.1,339.7,272130.0,333.9514,334.9165,333.9317,334.5226,272130.0
2023-07-03 09:45:00,339.73,340.83,339.59,340.74,288754.0,334.5521,335.6353,334.4142,335.5467,288754.0
2023-07-03 09:50:00,340.73,340.9,340.12,340.24,301435.0,335.5369,335.7043,334.9362,335.0543,301435.0
2023-07-03 09:55:00,340.25,340.25,339.12,339.66,218668.0,335.0642,335.0642,333.9514,334.4832,218668.0
2023-07-03 10:00:00,339.69,340.36,339.56,339.92,230324.0,334.5127,335.1725,334.3847,334.7392,230324.0
2023-07-03 10:05:00,339.93,340.14,339.55,339.95,185848.0,334.749,334.9558,334.3748,334.7687,185848.0
2023-07-03 10:10:00,339.96,340.06,339.42,339.57,148474.0,334.7786,334.8771,334.2468,334.3945,148474.0
2023-07-03 10:15:00,339.55,339.55,338.83,338.87,113805.0,334.3748,334.3748,333.6658,333.7052,113805.0
2023-07-03 10:20:00,338.89,339.25,338.61,339.21,122329.0,333.7249,334.0794,333.4492,334.04,122329.0
2023-07-03 10:25:00,339.2,339.28,338.74,338.75,123406.0,334.0302,334.109,333.5772,333.587,123406.0
2023-07-03 10:30:00,338.74,338.75,337.92,338.17,167231.0,333.5772,333.587,332.7697,333.0159,167231.0
2023-07-03 10:35:00,338.19,338.26,337.46,337.48,177498.0,333.0356,333.1045,332.3167,332.3364,177498.0
2023-07-03 10:40:00,337.47,337.56,337.08,337.33,155759.0,332.3265,332.4152,331.9425,332.1887,155759.0
2023-07-03 10:45:00,337.33,337.33,336.98,337.28,215369.0,332.1887,332.1887,331.844,332.1394,215369.0
2023-07-03 10:50:00,337.27,337.57,337.15,337.5,229560.0,332.1296,332.425,332.0114,332.3561,229560.0
2023-07-03 10:55:00,337.5,337.68,336.91,336.95,220488.0,332.3561,332.5333,331.7751,331.8145,220488.0
2023-07-03 11:00:00,336.96,337.19,336.62,336.82,163289.0,331.8243,332.0508,331.4895,331.6865,163289.0
2023-07-03 11:05:00,336.82,337.06,336.57,336.65,140323.0,331.6865,331.9228,331.4403,331.519,140323.0
2023-07-03 11:10:00,336.67,336.93,336.6,336.85,150018.0,331.5387,331.7948,331.4698,331.716,150018.0
2023-07-03 11:15:00,336.87,337.34,336.77,337.24,123138.0,331.7357,332.1985,331.6372,332.1,123138.0
2023-07-03 11:20:00,337.25,337.46,337.1,337.46,196702.0,332.1099,332.3167,331.9622,332.3167,196702.0
2023-07-03 11:25:00,337.44,337.47,336.65,336.91,223067.0,332.297,332.3265,331.519,331.7751,223067.0
2023-07-03 11:30:00,336.89,337.23,336.89,337.19,63016.0,331.7554,332.0902,331.7554,332.0508,63016.0
2023-07-03 11:35:00,337.16,337.3,336.9,337.06,102799.0,332.0213,332.1591,331.7652,331.9228,102799.0
2023-07-03 11:40:00,337.06,337.34,337.03,337.12,98961.0,331.9228,332.1985,331.8932,331.9819,98961.0
2023-07-03 11:45:00,337.11,337.21,336.92,337.09,79668.0,331.972,332.0705,331.7849,331.9523,79668.0
2023-07-03 11:50:00,337.11,337.19,336.97,337.14,87319.0,331.972,332.0508,331.8342,332.0016,87319.0
2023-07-03 11:55:00,337.14,337.15,336.88,336.91,115700.0,332.0016,332.0114,331.7455,331.7751,115700.0
2023-07-03 12:00:00,336.93,337.11,336.9,337.06,112897.0,331.7948,331.972,331.7652,331.9228,112897.0
2023-07-03 12:05:00,337.05,337.08,336.76,336.81,84733.0,331.9129,331.9425,331.6274,331.6766,84733.0
2023-07-03 12:10:00,336.82,337.11,336.81,337.05,57780.0,331.6865,331.972,331.6766,331.9129,57780.0
2023-07-03 12:15:00,337.04,337.47,337.0,337.42,91528.0,331.9031,332.3265,331.8637,332.2773,91528.0
2023-07-03 12:20:00,337.42,337.53,337.23,337.23,113114.0,332.2773,332.3856,332.0902,332.0902,113114.0
2023-07-03 12:25:00,337.23,337.26,336.9,336.9,95410.0,332.0902,332.1197,331.7652,331.7652,95410.0
2023-07-03 12:30:00,336.9,337.38,336.84,337.25,120967.0,331.7652,332.2379,331.7061,332.1099,120967.0
2023-07-03 12:35:00,337.24,337.48,337.19,337.45,55587.0,332.1,332.3364,332.0508,332.3068,55587.0
2023-07-03 12:40:00,337.44,337.6,337.38,337.45,102085.0,332.297,332.4546,332.2379,332.3068,102085.0
2023-07-03 12:45:00,337.46,337.7,337.44,337.6,92180.0,332.3167,332.553,332.297,332.4546,92180.0
2023-07-03 12:50:00,337.6,338.22,337.55,338.2,164315.0,332.4546,333.0651,332.4053,333.0454,164315.0
2023-07-03 12:55:00,338.2,338.33,337.85,337.98,319257.0,333.0454,333.1734,332.7008,332.8288,319257.0
2023-07-05 09:30:00,335.13,338.17,334.72,337.6,1019186.0,330.0222,333.0159,329.6185,332.4546,1019186.0
2023-07-05 09:35:00,337.61,339.13,337.42,338.34,333034.0,332.4644,333.9612,332.2773,333.1833,333034.0
2023-07-05 09:40:00,338.41,340.36,338.21,339.24,445566.0,333.2522,335.1725,333.0553,334.0696,445566.0
2023-07-05 09:45:00,339.33,339.73,338.82,339.16,196437.0,334.1582,334.5521,333.656,333.9908,196437.0
2023-07-05 09:50:00,339.16,339.2,338.58,339.03,212726.0,333.9908,334.0302,333.4196,333.8628,212726.0
2023-07-05 09:55:00,338.97,339.24,338.6,338.68,168913.0,333.8037,334.0696,333.4393,333.5181,168913.0
2023-07-05 10:00:00,338.71,339.33,338.71,338.84,160793.0,333.5476,334.1582,333.5476,333.6757,160793.0
2023-07-05 10:05:00,338.83,339.14,338.67,338.72,125421.0,333.6658,333.9711,333.5083,333.5575,125421.0
2023-07-05 10:10:00,338.74,339.36,338.5,339.19,123816.0,333.5772,334.1877,333.3408,334.0203,123816.0
2023-07-05 10:15:00,339.17,339.89,339.16,339.42,172460.0,334.0006,334.7097,333.9908,334.2468,172460.0
2023-07-05 10:20:00,339.4,340.22,339.24,340.15,153783.0,334.2271,335.0346,334.0696,334.9657,153783.0
2023-07-05 10:25:00,340.15,340.71,340.06,340.43,190979.0,334.9657,335.5172,334.8771,335.2414,190979.0
2023-07-05 10:30:00,340.44,340.88,340.38,340.84,179852.0,335.2513,335.6846,335.1922,335.6452,179852.0
2023-07-05 10:35:00,340.86,341.65,340.86,341.13,241635.0,335.6649,336.4428,335.6649,335.9308,241635.0
2023-07-05 10:40:00,341.16,341.27,340.42,340.72,155462.0,335.9603,336.0686,335.2316,335.527,155462.0
2023-07-05 10:45:00,340.7,340.87,340.44,340.66,112646.0,335.5073,335.6747,335.2513,335.4679,112646.0
2023-07-05 10:50:00,340.68,340.89,339.66,339.94,158608.0,335.4876,335.6944,334.4832,334.7589,158608.0
2023-07-05 10:55:00,339.95,340.97,339.92,340.94,148609.0,334.7687,335.7732,334.7392,335.7437,148609.0
2023-07-05 11:00:00,340.96,340.98,340.55,340.81,115197.0,335.7634,335.783,335.3596,335.6156,115197.0
2023-07-05 11:05:00,340.79,340.9,340.58,340.66,82550.0,335.5959,335.7043,335.3891,335.4679,82550.0
2023-07-05 11:10:00,340.6,340.65,339.79,339.88,130610.0,335.4088,335.4581,334.6112,334.6998,130610.0
2023-07-05 11:15:00,339.89,339.9,339.32,339.42,157594.0,334.7097,334.7195,334.1483,334.2468,157594.0
2023-07-05 11:20:00,339.42,339.43,338.97,338.99,110996.0,334.2468,334.2567,333.8037,333.8234,110996.0
2023-07-05 11:25:00,338.99,339.1,338.72,338.73,92800.0,333.8234,333.9317,333.5575,333.5673,92800.0
2023-07-05 11:30:00,338.73,339.25,338.63,338.94,118071.0,333.5673,334.0794,333.4689,333.7741,118071.0
2023-07-05 11:35:00,338.92,339.06,338.73,338.93,87624.0,333.7544,333.8923,333.5673,333.7643,87624.0
2023-07-05 11:40:00,338.95,339.27,338.89,339.15,135635.0,333.784,334.0991,333.7249,333.9809,135635.0
2023-07-05 11:45:00,339.15,339.34,339.08,339.27,73805.0,333.9809,334.168,333.912,334.0991,73805.0
2023-07-05 11:50:00,339.32,339.35,338.91,339.08,64027.0,334.1483,334.1779,333.7446,333.912,64027.0
2023-07-05 11:55:00,339.08,339.21,338.78,338.86,85550.0,333.912,334.04,333.6166,333.6954,85550.0
2023-07-05 12:00:00,338.86,338.95,338.71,338.83,121820.0,333.6954,333.784,333.5476,333.6658,121820.0
2023-07-05 12:05:00,338.82,338.87,338.59,338.75,54118.0,333.656,333.7052,333.4295,333.587,54118.0
2023-07-05 12:10:00,338.71,338.96,338.58,338.78,88443.0,333.5476,333.7938,333.4196,333.6166,88443.0
2023-07-05 12:15:00,338.77,339.36,338.73,339.07,71261.0,333.6067,334.1877,333.5673,333.9022,71261.0
2023-07-05 12:20:00,339.08,339.08,338.73,338.98,56569.0,333.912,333.912,333.5673,333.8135,56569.0
2023-07-05 12:25:00,338.97,339.3,338.95,339.14,73749.0,333.8037,334.1287,333.784,333.9711,73749.0
2023-07-05 12:30:00,339.14,339.2,338.67,338.85,81179.0,333.9711,334.0302,333.5083,333.6855,81179.0
2023-07-05 12:35:00,338.84,338.89,338.17,338.32,97495.0,333.6757,333.7249,333.0159,333.1636,97495.0
2023-07-05 12:40:00,338.29,338.72,338.28,338.58,82102.0,333.134,333.5575,333.1242,333.4196,82102.0
2023-07-05 12:45:00,338.62,338.64,338.32,338.53,48190.0,333.459,333.4787,333.1636,333.3704,48190.0
2023-07-05 12:50:00,338.54,338.66,338.36,338.48,64163.0,333.3802,333.4984,333.203,333.3211,64163.0
2023-07-05 12:55:00,338.5,338.75,338.4,338.7,89328.0,333.3408,333.587,333.2424,333.5378,89328.0
2023-07-05 13:00:00,338.75,339.0,338.66,339.0,57172.0,333.587,333.8332,333.4984,333.8332,57172.0
2023-07-05 13:05:00,339.02,339.09,338.85,339.02,65205.0,333.8529,333.9219,333.6855,333.8529,65205.0
2023-07-05 13:10:00,339.03,339.04,338.69,338.78,62210.0,333.8628,333.8726,333.5279,333.6166,62210.0
2023-07-05 13:15:00,338.78,338.84,338.63,338.79,34885.0,333.6166,333.6757,333.4689,333.6264,34885.0
2023-07-05 13:20:00,338.79,338.99,338.71,338.91,43021.0,333.6264,333.8234,333.5476,333.7446,43021.0
2023-07-05 13:25:00,338.95,338.95,338.5,338.57,46224.0,333.784,333.784,333.3408,333.4098,46224.0
2023-07-05 13:30:00,338.55,338.61,338.31,338.37,60439.0,333.3901,333.4492,333.1537,333.2128,60439.0
2023-07-05 13:35:00,338.37,338.59,338.23,338.56,53131.0,333.2128,333.4295,333.075,333.3999,53131.0
2023-07-05 13:40:00,338.6,338.65,338.37,338.41,42325.0,333.4393,333.4886,333.2128,333.2522,42325.0
2023-07-05 13:45:00,338.4,338.4,338.27,338.37,55853.0,333.2424,333.2424,333.1144,333.2128,55853.0
2023-07-05 13:50:00,338.36,338.38,338.23,338.28,41606.0,333.203,333.2227,333.075,333.1242,41606.0
2023-07-05 13:55:00,338.26,338.36,338.14,338.36,67737.0,333.1045,333.203,332.9863,333.203,67737.0
2023-07-05 14:00:00,338.37,338.8,338.22,338.36,106039.0,333.2128,333.6363,333.0651,333.203,106039.0
2023-07-05 14:05:00,338.37,338.7,338.21,338.57,95562.0,333.2128,333.5378,333.0553,333.4098,95562.0
2023-07-05 14:10:00,338.6,338.68,338.42,338.44,107454.0,333.4393,333.5181,333.2621,333.2818,107454.0
2023-07-05 14:15:00,338.43,338.45,337.73,338.17,136372.0,333.2719,333.2916,332.5826,333.0159,136372.0
2023-07-05 14:20:00,338.15,338.16,337.65,337.69,89967.0,332.9962,333.006,332.5038,332.5432,89967.0
2023-07-05 14:25:00,337.66,338.26,337.64,338.03,57889.0,332.5136,333.1045,332.494,332.878,57889.0
2023-07-05 14:30:00,338.06,338.32,338.06,338.27,58385.0,332.9076,333.1636,332.9076,333.1144,58385.0
2023-07-05 14:35:00,338.23,338.47,338.0,338.44,58900.0,333.075,333.3113,332.8485,333.2818,58900.0
2023-07-05 14:40:00,338.47,338.54,338.36,338.38,67980.0,333.3113,333.3802,333.203,333.2227,67980.0
2023-07-05 14:45:00,338.4,338.69,338.37,338.59,54840.0,333.2424,333.5279,333.2128,333.4295,54840.0
2023-07-05 14:50:00,338.57,338.65,338.48,338.58,72037.0,333.4098,333.4886,333.3211,333.4196,72037.0
2023-07-05 14:55:00,338.63,338.64,338.2,338.42,60370.0,333.4689,333.4787,333.0454,333.2621,60370.0
2023-07-05 15:00:00,338.4,338.58,338.34,338.57,46109.0,333.2424,333.4196,333.1833,333.4098,46109.0
2023-07-05 15:05:00,338.55,338.72,338.46,338.55,83656.0,333.3901,333.5575,333.3015,333.3901,83656.0
2023-07-05 15:10:00,338.52,338.75,338.44,338.72,59738.0,333.3605,333.587,333.2818,333.5575,59738.0
2023-07-05 15:15:00,338.73,338.75,338.46,338.49,68713.0,333.5673,333.587,333.3015,333.331,68713.0
2023-07-05 15:20:00,338.5,338.62,338.37,338.47,76481.0,333.3408,333.459,333.2128,333.3113,76481.0
2023-07-05 15:25:00,338.48,338.48,338.22,338.37,109500.0,333.3211,333.3211,333.0651,333.2128,109500.0
2023-07-05 15:30:00,338.4,338.55,338.21,338.44,114772.0,333.2424,333.3901,333.0553,333.2818,114772.0
2023-07-05 15:35:00,338.44,338.5,338.17,338.26,112550.0,333.2818,333.3408,333.0159,333.1045,112550.0
2023-07-05 15:40:00,338.25,338.41,338.12,338.16,84167.0,333.0947,333.2522,332.9666,333.006,84167.0
2023-07-05 15:45:00,338.15,338.32,338.07,338.25,110199.0,332.9962,333.1636,332.9174,333.0947,110199.0
2023-07-05 15:50:00,338.22,338.3,337.8,337.9,196504.0,333.0651,333.1439,332.6515,332.75,196504.0
2023-07-05 15:55:00,337.89,338.67,337.87,338.16,580235.0,332.7401,333.5083,332.7204,333.006,580235.0
2023-07-06 09:30:00,337.37,338.7,335.51,335.58,1526486.0,332.2281,333.5378,330.3964,330.4653,1526486.0
2023-07-06 09:35:00,335.54,337.73,335.5,337.52,625473.0,330.426,332.5826,330.3866,332.3758,625473.0
2023-07-06 09:40:00,337.54,339.42,337.37,339.06,667872.0,332.3955,334.2468,332.2281,333.8923,667872.0
2023-07-06 09:45:00,339.03,340.39,338.18,339.29,566033.0,333.8628,335.202,333.0257,334.1188,566033.0
2023-07-06 09:50:00,339.28,339.3,337.9,337.91,276697.0,334.109,334.1287,332.75,332.7598,276697.0
2023-07-06 09:55:00,337.94,338.7,337.73,338.65,233046.0,332.7894,333.5378,332.5826,333.4886,233046.0
2023-07-06 10:00:00,338.73,338.74,337.85,337.91,322030.0,333.5673,333.5772,332.7008,332.7598,322030.0
2023-07-06 10:05:00,337.92,337.92,336.93,337.21,306744.0,332.7697,332.7697,331.7948,332.0705,306744.0
2023-07-06 10:10:00,337.15,337.56,336.65,337.52,283185.0,332.0114,332.4152,331.519,332.3758,283185.0
2023-07-06 10:15:00,337.5,338.42,337.46,338.1,335819.0,332.3561,333.2621,332.3167,332.9469,335819.0
2023-07-06 10:20:00,338.08,338.95,337.94,338.92,221052.0,332.9272,333.784,332.7894,333.7544,221052.0
2023-07-06 10:25:00,338.93,340.65,338.83,340.61,450694.0,333.7643,335.4581,333.6658,335.4187,450694.0
2023-07-06 10:30:00,340.58,341.12,339.74,339.85,562697.0,335.3891,335.9209,334.5619,334.6703,562697.0
2023-07-06 10:35:00,339.85,340.17,339.55,340.04,274370.0,334.6703,334.9854,334.3748,334.8574,274370.0
2023-07-06 10:40:00,340.05,340.12,339.21,339.69,289241.0,334.8672,334.9362,334.04,334.5127,289241.0
2023-07-06 10:45:00,339.67,339.85,339.36,339.69,240353.0,334.493,334.6703,334.1877,334.5127,240353.0
2023-07-06 10:50:00,339.72,339.85,339.26,339.37,200429.0,334.5423,334.6703,334.0893,334.1976,200429.0
2023-07-06 10:55:00,339.36,339.36,338.22,338.72,295542.0,334.1877,334.1877,333.0651,333.5575,295542.0
2023-07-06 11:00:00,338.76,339.29,338.5,339.27,149668.0,333.5969,334.1188,333.3408,334.0991,149668.0
2023-07-06 11:05:00,339.26,339.44,338.78,338.93,135316.0,334.0893,334.2665,333.6166,333.7643,135316.0
2023-07-06 11:10:00,338.91,339.05,338.09,338.19,137348.0,333.7446,333.8825,332.9371,333.0356,137348.0
2023-07-06 11:15:00,338.19,338.85,338.14,338.31,148615.0,333.0356,333.6855,332.9863,333.1537,148615.0
2023-07-06 11:20:00,338.34,339.13,338.28,338.88,138047.0,333.1833,333.9612,333.1242,333.7151,138047.0
2023-07-06 11:25:00,338.88,339.04,338.39,338.7,180355.0,333.7151,333.8726,333.2325,333.5378,180355.0
2023-07-06 11:30:00,338.72,338.98,338.42,338.81,144186.0,333.5575,333.8135,333.2621,333.6461,144186.0
2023-07-06 11:35:00,338.83,339.63,338.79,339.58,148992.0,333.6658,334.4536,333.6264,334.4044,148992.0
2023-07-06 11:40:00,339.61,339.84,339.34,339.37,120331.0,334.4339,334.6604,334.168,334.1976,120331.0
2023-07-06 11:45:00,339.38,339.83,339.16,339.59,142678.0,334.2074,334.6506,333.9908,334.4142,142678.0
2023-07-06 11:50:00,339.57,339.77,339.31,339.43,120989.0,334.3945,334.5915,334.1385,334.2567,120989.0
2023-07-06 11:55:00,339.4,340.0,339.4,339.66,179815.0,334.2271,334.818,334.2271,334.4832,179815.0
2023-07-06 12:00:00,339.69,340.28,339.65,340.17,138583.0,334.5127,335.0937,334.4733,334.9854,138583.0
2023-07-06 12:05:00,340.19,340.75,340.19,340.47,267211.0,335.0051,335.5566,335.0051,335.2808,267211.0
2023-07-06 12:10:00,340.45,340.52,340.04,340.1,162651.0,335.2611,335.3301,334.8574,334.9165,162651.0
2023-07-06 12:15:00,340.13,340.7,340.1,340.51,169952.0,334.946,335.5073,334.9165,335.3202,169952.0
2023-07-06 12:20:00,340.54,341.03,340.42,341.01,205412.0,335.3498,335.8323,335.2316,335.8126,205412.0
2023-07-06 12:25:00,341.0,341.66,340.95,341.62,275721.0,335.8027,336.4527,335.7535,336.4133,275721.0
2023-07-06 12:30:00,341.59,341.96,341.55,341.76,205508.0,336.3837,336.7481,336.3444,336.5512,205508.0
2023-07-06 12:35:00,341.77,342.4,341.68,342.38,280869.0,336.561,337.1814,336.4724,337.1617,280869.0
2023-07-06 12:40:00,342.39,342.47,342.06,342.21,193874.0,337.1716,337.2503,336.8466,336.9943,193874.0
2023-07-06 12:45:00,342.23,342.31,341.78,341.87,210093.0,337.014,337.0928,336.5709,336.6595,210093.0
2023-07-06 12:50:00,341.9,341.92,341.42,341.56,128396.0,336.689,336.7087,336.2163,336.3542,128396.0
2023-07-06 12:55:00,341.54,341.91,341.4,341.63,171151.0,336.3345,336.6989,336.1966,336.4231,171151.0
2023-07-06 13:00:00,341.63,341.85,341.47,341.68,70988.0,336.4231,336.6398,336.2656,336.4724,70988.0
2023-07-06 13:05:00,341.67,342.29,341.65,341.88,146788.0,336.4625,337.0731,336.4428,336.6693,146788.0
2023-07-06 13:10:00,341.85,342.62,341.75,342.4,259934.0,336.6398,337.3981,336.5413,337.1814,259934.0
2023-07-06 13:15:00,342.41,342.88,342.41,342.86,228846.0,337.1913,337.6541,337.1913,337.6344,228846.0
2023-07-06 13:20:00,342.86,342.99,342.72,342.82,143272.0,337.6344,337.7624,337.4965,337.595,143272.0
2023-07-06 13:25:00,342.83,342.83,341.93,342.03,202562.0,337.6049,337.6049,336.7186,336.817,202562.0
2023-07-06 13:30:00,342.05,342.11,341.48,341.72,182646.0,336.8367,336.8958,336.2754,336.5118,182646.0
2023-07-06 13:35:00,341.78,342.14,341.73,342.09,139487.0,336.5709,336.9254,336.5216,336.8761,139487.0
2023-07-06 13:40:00,342.11,342.31,341.91,342.22,92528.0,336.8958,337.0928,336.6989,337.0041,92528.0
2023-07-06 13:45:00,342.22,342.45,341.92,342.41,144679.0,337.0041,337.2306,336.7087,337.1913,144679.0
2023-07-06 13:50:00,342.43,342.5,342.21,342.24,103050.0,337.2109,337.2799,336.9943,337.0238,103050.0
2023-07-06 13:55:00,342.25,342.5,342.1,342.37,88729.0,337.0337,337.2799,336.886,337.1519,88729.0
2023-07-06 14:00:00,342.39,342.41,341.99,342.06,101084.0,337.1716,337.1913,336.7777,336.8466,101084.0
2023-07-06 14:05:00,342.07,342.3,342.01,342.15,101301.0,336.8564,337.0829,336.7973,336.9352,101301.0
2023-07-06 14:10:00,342.16,342.22,341.43,341.46,119479.0,336.9451,337.0041,336.2262,336.2557,119479.0
2023-07-06 14:15:00,341.46,341.74,341.36,341.44,126626.0,336.2557,336.5315,336.1573,336.236,126626.0
2023-07-06 14:20:00,341.46,341.52,341.1,341.31,122903.0,336.2557,336.3148,335.9012,336.108,122903.0
2023-07-06 14:25:00,341.31,341.35,340.9,340.94,105829.0,336.108,336.1474,335.7043,335.7437,105829.0
2023-07-06 14:30:00,340.92,341.41,340.9,341.35,126262.0,335.724,336.2065,335.7043,336.1474,126262.0
2023-07-06 14:35:00,341.36,341.37,341.11,341.23,97103.0,336.1573,336.1671,335.9111,336.0292,97103.0
2023-07-06 14:40:00,341.23,341.25,340.82,341.15,146702.0,336.0292,336.0489,335.6255,335.9505,146702.0
2023-07-06 14:45:00,341.17,341.54,340.96,341.48,117691.0,335.9702,336.3345,335.7634,336.2754,117691.0
2023-07-06 14:50:00,341.49,341.54,341.09,341.44,116017.0,336.2853,336.3345,335.8914,336.236,116017.0
2023-07-06 14:55:00,341.46,341.5,341.29,341.34,98916.0,336.2557,336.2951,336.0883,336.1376,98916.0
2023-07-06 15:00:00,341.33,341.43,341.09,341.32,92921.0,336.1277,336.2262,335.8914,336.1179,92921.0
2023-07-06 15:05:00,341.34,341.59,341.3,341.36,118570.0,336.1376,336.3837,336.0982,336.1573,118570.0
2023-07-06 15:10:00,341.34,341.38,341.03,341.04,110053.0,336.1376,336.177,335.8323,335.8421,110053.0
2023-07-06 15:15:00,341.04,341.05,340.69,340.78,131273.0,335.8421,335.852,335.4975,335.5861,131273.0
2023-07-06 15:20:00,340.78,341.23,340.69,341.13,101581.0,335.5861,336.0292,335.4975,335.9308,101581.0
2023-07-06 15:25:00,341.15,341.32,341.07,341.3,111590.0,335.9505,336.1179,335.8717,336.0982,111590.0
2023-07-06 15:30:00,341.32,341.33,340.84,341.0,103592.0,336.1179,336.1277,335.6452,335.8027,103592.0
2023-07-06 15:35:00,340.99,341.02,340.48,340.64,104592.0,335.7929,335.8224,335.2907,335.4482,104592.0
2023-07-06 15:40:00,340.61,341.04,340.52,340.86,118962.0,335.4187,335.8421,335.3301,335.6649,118962.0
2023-07-06 15:45:00,340.82,340.98,340.67,340.98,166884.0,335.6255,335.783,335.4778,335.783,166884.0
2023-07-06 15:50:00,340.98,341.34,340.8,340.99,329612.0,335.783,336.1376,335.6058,335.7929,329612.0
2023-07-06 15:55:00,341.0,341.65,341.0,341.27,591765.0,335.8027,336.4428,335.8027,336.0686,591765.0
2023-07-07 09:30:00,339.34,340.85,338.88,339.88,928415.0,334.168,335.655,333.7151,334.6998,928415.0
2023-07-07 09:35:00,339.91,340.17,339.01,339.55,332618.0,334.7294,334.9854,333.8431,334.3748,332618.0
2023-07-07 09:40:00,339.53,340.29,339.42,339.95,242224.0,334.3551,335.1036,334.2468,334.7687,242224.0
2023-07-07 09:45:00,339.97,340.78,339.95,340.04,270694.0,334.7884,335.5861,334.7687,334.8574,270694.0
2023-07-07 09:50:00,340.08,340.91,339.84,340.63,222852.0,334.8968,335.7141,334.6604,335.4384,222852.0
2023-07-07 09:55:00,340.65,341.2,340.49,340.92,192618.0,335.4581,335.9997,335.3005,335.724,192618.0
2023-07-07 10:00:00,340.89,340.93,340.11,340.34,157117.0,335.6944,335.7338,334.9263,335.1528,157117.0
2023-07-07 10:05:00,340.27,340.52,340.07,340.15,169708.0,335.0839,335.3301,334.8869,334.9657,169708.0
2023-07-07 10:10:00,340.17,340.64,339.83,340.43,155464.0,334.9854,335.4482,334.6506,335.2414,155464.0
2023-07-07 10:15:00,340.41,340.48,339.23,339.56,183284.0,335.2217,335.2907,334.0597,334.3847,183284.0
2023-07-07 10:20:00,339.6,339.6,339.35,339.44,143354.0,334.4241,334.4241,334.1779,334.2665,143354.0
2023-07-07 10:25:00,339.43,339.5,338.56,338.56,208528.0,334.2567,334.3256,333.3999,333.3999,208528.0
2023-07-07 10:30:00,338.55,338.77,337.56,337.7,294890.0,333.3901,333.6067,332.4152,332.553,294890.0
2023-07-07 10:35:00,337.69,338.48,337.67,337.94,215792.0,332.5432,333.3211,332.5235,332.7894,215792.0
2023-07-07 10:40:00,337.98,338.49,337.84,338.44,138368.0,332.8288,333.331,332.6909,333.2818,138368.0
2023-07-07 10:45:00,338.48,339.01,338.44,338.75,164701.0,333.3211,333.8431,333.2818,333.587,164701.0
2023-07-07 10:50:00,338.74,339.33,338.67,339.28,155026.0,333.5772,334.1582,333.5083,334.109,155026.0
2023-07-07 10:55:00,339.3,339.42,338.46,338.93,180330.0,334.1287,334.2468,333.3015,333.7643,180330.0
2023-07-07 11:00:00,338.91,339.51,338.85,339.39,160893.0,333.7446,334.3355,333.6855,334.2173,160893.0
2023-07-07 11:05:00,339.34,339.5,339.04,339.3,104833.0,334.168,334.3256,333.8726,334.1287,104833.0
2023-07-07 11:10:00,339.33,339.52,339.24,339.47,93054.0,334.1582,334.3453,334.0696,334.2961,93054.0
2023-07-07 11:15:00,339.5,339.5,339.09,339.37,96768.0,334.3256,334.3256,333.9219,334.1976,96768.0
2023-07-07 11:20:00,339.35,339.53,339.16,339.21,84538.0,334.1779,334.3551,333.9908,334.04,84538.0
2023-07-07 11:25:00,339.22,339.28,339.02,339.06,77215.0,334.0499,334.109,333.8529,333.8923,77215.0
2023-07-07 11:30:00,339.06,339.24,338.76,338.78,95982.0,333.8923,334.0696,333.5969,333.6166,95982.0
2023-07-07 11:35:00,338.78,339.33,338.62,339.23,94103.0,333.6166,334.1582,333.459,334.0597,94103.0
2023-07-07 11:40:00,339.23,339.5,339.2,339.37,100565.0,334.0597,334.3256,334.0302,334.1976,100565.0
2023-07-07 11:45:00,339.35,339.46,339.2,339.39,54243.0,334.1779,334.2862,334.0302,334.2173,54243.0
2023-07-07 11:50:00,339.39,339.47,339.1,339.41,78838.0,334.2173,334.2961,333.9317,334.237,78838.0
2023-07-07 11:55:00,339.39,339.64,339.29,339.53,114949.0,334.2173,334.4635,334.1188,334.3551,114949.0
2023-07-07 12:00:00,339.54,340.08,339.52,340.06,185742.0,334.365,334.8968,334.3453,334.8771,185742.0
2023-07-07 12:05:00,340.07,340.23,339.97,340.22,114728.0,334.8869,335.0445,334.7884,335.0346,114728.0
2023-07-07 12:10:00,340.22,340.55,340.21,340.53,126768.0,335.0346,335.3596,335.0248,335.3399,126768.0
2023-07-07 12:15:00,340.54,340.56,340.28,340.41,126459.0,335.3498,335.3694,335.0937,335.2217,126459.0
2023-07-07 12:20:00,340.4,340.45,340.03,340.45,99427.0,335.2119,335.2611,334.8475,335.2611,99427.0
2023-07-07 12:25:00,340.42,340.46,340.19,340.29,98032.0,335.2316,335.271,335.0051,335.1036,98032.0
2023-07-07 12:30:00,340.28,340.91,340.28,340.81,163992.0,335.0937,335.7141,335.0937,335.6156,163992.0
2023-07-07 12:35:00,340.83,341.26,340.81,341.19,197956.0,335.6353,336.0588,335.6156,335.9898,197956.0
2023-07-07 12:40:00,341.2,341.43,341.07,341.09,130912.0,335.9997,336.2262,335.8717,335.8914,130912.0
2023-07-07 12:45:00,341.12,341.36,341.07,341.36,119779.0,335.9209,336.1573,335.8717,336.1573,119779.0
2023-07-07 12:50:00,341.37,341.55,341.3,341.36,99117.0,336.1671,336.3444,336.0982,336.1573,99117.0
2023-07-07 12:55:00,341.35,341.47,341.22,341.35,73152.0,336.1474,336.2656,336.0194,336.1474,73152.0
2023-07-07 13:00:00,341.36,341.64,341.24,341.51,105208.0,336.1573,336.433,336.0391,336.305,105208.0
2023-07-07 13:05:00,341.48,341.6,341.36,341.45,71820.0,336.2754,336.3936,336.1573,336.2459,71820.0
2023-07-07 13:10:00,341.44,341.59,341.32,341.5,58192.0,336.236,336.3837,336.1179,336.2951,58192.0
2023-07-07 13:15:00,341.47,341.6,341.37,341.43,69409.0,336.2656,336.3936,336.1671,336.2262,69409.0
2023-07-07 13:20:00,341.41,341.58,341.3,341.42,78155.0,336.2065,336.3739,336.0982,336.2163,78155.0
2023-07-07 13:25:00,341.4,341.67,341.33,341.67,100870.0,336.1966,336.4625,336.1277,336.4625,100870.0
2023-07-07 13:30:00,341.72,341.79,341.57,341.62,87019.0,336.5118,336.5807,336.3641,336.4133,87019.0
2023-07-07 13:35:00,341.6,341.63,341.29,341.52,91048.0,336.3936,336.4231,336.0883,336.3148,91048.0
2023-07-07 13:40:00,341.52,341.79,341.48,341.69,73894.0,336.3148,336.5807,336.2754,336.4822,73894.0
2023-07-07 13:45:00,341.66,341.67,341.25,341.33,74208.0,336.4527,336.4625,336.0489,336.1277,74208.0
2023-07-07 13:50:00,341.33,341.33,341.07,341.14,97914.0,336.1277,336.1277,335.8717,335.9406,97914.0
2023-07-07 13:55:00,341.13,341.28,340.63,340.86,149651.0,335.9308,336.0785,335.4384,335.6649,149651.0
2023-07-07 14:00:00,340.84,340.84,340.23,340.34,122679.0,335.6452,335.6452,335.0445,335.1528,122679.0
2023-07-07 14:05:00,340.33,340.42,340.15,340.37,98444.0,335.143,335.2316,334.9657,335.1823,98444.0
2023-07-07 14:10:00,340.36,340.44,339.96,340.07,113512.0,335.1725,335.2513,334.7786,334.8869,113512.0
2023-07-07 14:15:00,340.09,340.2,339.69,340.09,168017.0,334.9066,335.0149,334.5127,334.9066,168017.0
2023-07-07 14:20:00,340.1,340.21,339.98,340.11,69534.0,334.9165,335.0248,334.7983,334.9263,69534.0
2023-07-07 14:25:00,340.12,340.27,339.98,340.09,76249.0,334.9362,335.0839,334.7983,334.9066,76249.0
2023-07-07 14:30:00,340.07,340.26,339.77,339.84,76001.0,334.8869,335.074,334.5915,334.6604,76001.0
2023-07-07 14:35:00,339.84,339.99,339.74,339.81,57742.0,334.6604,334.8081,334.5619,334.6309,57742.0
2023-07-07 14:40:00,339.8,339.87,339.53,339.59,123552.0,334.621,334.69,334.3551,334.4142,123552.0
2023-07-07 14:45:00,339.58,339.7,339.4,339.52,111893.0,334.4044,334.5226,334.2271,334.3453,111893.0
2023-07-07 14:50:00,339.53,339.76,339.49,339.73,102624.0,334.3551,334.5816,334.3158,334.5521,102624.0
2023-07-07 14:55:00,339.71,339.73,339.55,339.73,73557.0,334.5324,334.5521,334.3748,334.5521,73557.0
2023-07-07 15:00:00,339.67,339.74,339.4,339.61,92036.0,334.493,334.5619,334.2271,334.4339,92036.0
2023-07-07 15:05:00,339.57,339.64,339.31,339.38,55302.0,334.3945,334.4635,334.1385,334.2074,55302.0
2023-07-07 15:10:00,339.36,339.54,339.16,339.33,81264.0,334.1877,334.365,333.9908,334.1582,81264.0
2023-07-07 15:15:00,339.3,339.31,338.69,339.01,191701.0,334.1287,334.1385,333.5279,333.8431,191701.0
2023-07-07 15:20:00,339.0,339.05,338.73,338.8,130310.0,333.8332,333.8825,333.5673,333.6363,130310.0
2023-07-07 15:25:00,338.79,338.93,338.42,338.59,140958.0,333.6264,333.7643,333.2621,333.4295,140958.0
2023-07-07 15:30:00,338.57,338.8,338.43,338.68,131692.0,333.4098,333.6363,333.2719,333.5181,131692.0
2023-07-07 15:35:00,338.67,338.88,338.53,338.64,139024.0,333.5083,333.7151,333.3704,333.4787,139024.0
2023-07-07 15:40:00,338.64,338.64,337.98,338.07,192709.0,333.4787,333.4787,332.8288,332.9174,192709.0
2023-07-07 15:45:00,338.06,338.3,337.45,337.67,290152.0,332.9076,333.1439,332.3068,332.5235,290152.0
2023-07-07 15:50:00,337.67,338.0,337.0,337.47,313037.0,332.5235,332.8485,331.8637,332.3265,313037.0
2023-07-07 15:55:00,337.39,337.5,337.0,337.24,790614.0,332.2478,332.3561,331.8637,332.1,790614.0
2023-07-10 09:30:00,334.59,335.23,332.56,332.6,1354946.0,329.4904,330.1207,327.4914,327.5308,1354946.0
2023-07-10 09:35:00,332.64,334.24,332.36,333.19,746264.0,327.5702,329.1458,327.2944,328.1118,746264.0
2023-07-10 09:40:00,333.22,333.75,330.86,331.46,733760.0,328.1413,328.6632,325.8173,326.4081,733760.0
2023-07-10 09:45:00,331.5,332.0,330.1,330.59,770145.0,326.4475,326.9399,325.0689,325.5514,770145.0
2023-07-10 09:50:00,330.64,330.64,329.25,329.84,646278.0,325.6006,325.6006,324.2318,324.8128,646278.0
2023-07-10 09:55:00,329.83,330.18,329.23,329.66,577652.0,324.803,325.1477,324.2121,324.6356,577652.0
2023-07-10 10:00:00,329.72,330.76,329.63,330.16,726312.0,324.6947,325.7188,324.606,325.128,726312.0
2023-07-10 10:05:00,330.17,331.79,330.05,331.72,377257.0,325.1378,326.7331,325.0196,326.6642,377257.0
2023-07-10 10:10:00,331.72,332.19,331.54,331.68,367943.0,326.6642,327.127,326.4869,326.6248,367943.0
2023-07-10 10:15:00,331.66,332.09,331.21,331.74,212336.0,326.6051,327.0285,326.162,326.6839,212336.0
2023-07-10 10:20:00,331.74,332.66,331.74,332.54,286652.0,326.6839,327.5899,326.6839,327.4717,286652.0
2023-07-10 10:25:00,332.53,332.87,331.89,331.94,291065.0,327.4618,327.7967,326.8316,326.8808,291065.0
2023-07-10 10:30:00,331.92,332.01,331.1,331.11,222957.0,326.8611,326.9498,326.0536,326.0635,222957.0
2023-07-10 10:35:00,331.12,331.21,330.16,331.0,320562.0,326.0733,326.162,325.128,325.9552,320562.0
2023-07-10 10:40:00,330.95,331.03,329.68,329.83,255106.0,325.9059,325.9847,324.6553,324.803,255106.0
2023-07-10 10:45:00,329.84,330.43,329.76,330.21,237733.0,324.8128,325.3938,324.7341,325.1772,237733.0
2023-07-10 10:50:00,330.23,330.67,329.9,330.12,188564.0,325.1969,325.6302,324.8719,325.0886,188564.0
2023-07-10 10:55:00,330.14,330.84,330.06,330.4,176208.0,325.1083,325.7976,325.0295,325.3643,176208.0
2023-07-10 11:00:00,330.39,330.49,329.69,330.08,204416.0,325.3545,325.4529,324.6651,325.0492,204416.0
2023-07-10 11:05:00,330.07,330.43,329.76,330.04,224397.0,325.0393,325.3938,324.7341,325.0098,224397.0
2023-07-10 11:10:00,330.02,330.23,329.78,330.21,198147.0,324.9901,325.1969,324.7537,325.1772,198147.0
2023-07-10 11:15:00,330.22,330.4,329.78,329.96,169226.0,325.187,325.3643,324.7537,324.931,169226.0
2023-07-10 11:20:00,329.96,330.37,329.71,329.8,177080.0,324.931,325.3348,324.6848,324.7734,177080.0
2023-07-10 11:25:00,329.81,330.43,329.76,330.27,192645.0,324.7833,325.3938,324.7341,325.2363,192645.0
2023-07-10 11:30:00,330.28,331.09,330.21,330.9,192275.0,325.2461,326.0438,325.1772,325.8567,192275.0
2023-07-10 11:35:00,330.91,331.12,330.65,330.89,183241.0,325.8665,326.0733,325.6105,325.8468,183241.0
2023-07-10 11:40:00,330.89,330.98,330.3,330.32,156707.0,325.8468,325.9355,325.2658,325.2855,156707.0
2023-07-10 11:45:00,330.3,330.33,329.25,329.64,379489.0,325.2658,325.2954,324.2318,324.6159,379489.0
2023-07-10 11:50:00,329.63,329.8,328.84,329.79,343387.0,324.606,324.7734,323.8281,324.7636,343387.0
2023-07-10 11:55:00,329.8,329.82,328.92,328.92,183037.0,324.7734,324.7931,323.9069,323.9069,183037.0
2023-07-10 12:00:00,328.92,329.03,328.25,328.51,430267.0,323.9069,324.0152,323.2471,323.5031,430267.0
2023-07-10 12:05:00,328.51,328.61,328.24,328.25,189390.0,323.5031,323.6016,323.2372,323.2471,189390.0
2023-07-10 12:10:00,328.23,328.32,327.59,327.85,413065.0,323.2274,323.316,322.5971,322.8532,413065.0
2023-07-10 12:15:00,327.82,328.24,327.64,328.1,251747.0,322.8236,323.2372,322.6464,323.0994,251747.0
2023-07-10 12:20:00,328.11,329.06,328.07,328.95,214168.0,323.1092,324.0447,323.0698,323.9364,214168.0
2023-07-10 12:25:00,328.96,329.4,328.88,329.26,191766.0,323.9462,324.3795,323.8675,324.2417,191766.0
2023-07-10 12:30:00,329.25,329.57,329.03,329.5,242996.0,324.2318,324.5469,324.0152,324.478,242996.0
2023-07-10 12:35:00,329.51,329.81,329.14,329.59,235173.0,324.4879,324.7833,324.1235,324.5666,235173.0
2023-07-10 12:40:00,329.56,330.23,329.52,329.95,152378.0,324.5371,325.1969,324.4977,324.9212,152378.0
2023-07-10 12:45:00,329.96,330.19,329.93,330.09,128330.0,324.931,325.1575,324.9015,325.059,128330.0
2023-07-10 12:50:00,330.06,330.26,329.88,330.09,155334.0,325.0295,325.2264,324.8522,325.059,155334.0
2023-07-10 12:55:00,330.1,330.37,330.04,330.22,137984.0,325.0689,325.3348,325.0098,325.187,137984.0
2023-07-10 13:00:00,330.2,330.57,330.1,330.38,124682.0,325.1673,325.5317,325.0689,325.3446,124682.0
2023-07-10 13:05:00,330.38,330.42,330.02,330.07,129042.0,325.3446,325.384,324.9901,325.0393,129042.0
2023-07-10 13:10:00,330.07,330.13,329.82,329.94,144259.0,325.0393,325.0984,324.7931,324.9113,144259.0
2023-07-10 13:15:00,329.95,330.13,329.59,329.78,119594.0,324.9212,325.0984,324.5666,324.7537,119594.0
2023-07-10 13:20:00,329.78,330.04,329.71,330.04,117309.0,324.7537,325.0098,324.6848,325.0098,117309.0
2023-07-10 13:25:00,330.06,330.88,330.02,330.88,167085.0,325.0295,325.837,324.9901,325.837,167085.0
2023-07-10 13:30:00,330.88,331.23,330.6,330.65,204645.0,325.837,326.1816,325.5613,325.6105,204645.0
2023-07-10 13:35:00,330.66,330.67,330.2,330.39,128112.0,325.6203,325.6302,325.1673,325.3545,128112.0
2023-07-10 13:40:00,330.39,330.57,330.25,330.51,124544.0,325.3545,325.5317,325.2166,325.4726,124544.0
2023-07-10 13:45:00,330.52,330.76,330.02,330.02,135508.0,325.4825,325.7188,324.9901,324.9901,135508.0
2023-07-10 13:50:00,330.01,330.43,329.99,330.1,80117.0,324.9802,325.3938,324.9605,325.0689,80117.0
2023-07-10 13:55:00,330.1,330.29,329.94,330.06,91920.0,325.0689,325.256,324.9113,325.0295,91920.0
2023-07-10 14:00:00,330.06,330.18,329.56,329.58,117979.0,325.0295,325.1477,324.5371,324.5568,117979.0
2023-07-10 14:05:00,329.56,330.07,329.48,329.88,130423.0,324.5371,325.0393,324.4583,324.8522,130423.0
2023-07-10 14:10:00,329.87,330.53,329.78,330.47,179772.0,324.8424,325.4923,324.7537,325.4332,179772.0
2023-07-10 14:15:00,330.48,330.96,330.39,330.89,150008.0,325.4431,325.9158,325.3545,325.8468,150008.0
2023-07-10 14:20:00,330.88,331.47,330.71,331.21,191851.0,325.837,326.418,325.6696,326.162,191851.0
2023-07-10 14:25:00,331.21,331.67,331.15,331.43,128250.0,326.162,326.6149,326.1029,326.3786,128250.0
2023-07-10 14:30:00,331.43,331.53,331.1,331.21,117191.0,326.3786,326.4771,326.0536,326.162,117191.0
2023-07-10 14:35:00,331.21,331.29,330.78,330.78,114289.0,326.162,326.2407,325.7385,325.7385,114289.0
2023-07-10 14:40:00,330.79,330.94,330.62,330.63,109827.0,325.7484,325.8961,325.5809,325.5908,109827.0
2023-07-10 14:45:00,330.63,331.07,330.61,330.96,122012.0,325.5908,326.0241,325.5711,325.9158,122012.0
2023-07-10 14:50:00,330.97,331.4,330.9,331.37,165971.0,325.9256,326.3491,325.8567,326.3195,165971.0
2023-07-10 14:55:00,331.36,331.56,331.22,331.27,138202.0,326.3097,326.5066,326.1718,326.221,138202.0
2023-07-10 15:00:00,331.26,331.32,330.81,330.88,159290.0,326.2112,326.2703,325.768,325.837,159290.0
2023-07-10 15:05:00,330.89,331.01,330.36,330.59,210627.0,325.8468,325.965,325.3249,325.5514,210627.0
2023-07-10 15:10:00,330.58,330.7,330.4,330.49,116436.0,325.5416,325.6597,325.3643,325.4529,116436.0
2023-07-10 15:15:00,330.47,330.75,330.46,330.62,150606.0,325.4332,325.709,325.4234,325.5809,150606.0
2023-07-10 15:20:00,330.64,330.73,330.22,330.41,216697.0,325.6006,325.6893,325.187,325.3741,216697.0
2023-07-10 15:25:00,330.42,330.67,330.35,330.55,164917.0,325.384,325.6302,325.3151,325.512,164917.0
2023-07-10 15:30:00,330.53,330.96,330.45,330.92,179612.0,325.4923,325.9158,325.4135,325.8764,179612.0
2023-07-10 15:35:00,330.92,331.37,330.86,331.2,218534.0,325.8764,326.3195,325.8173,326.1521,218534.0
2023-07-10 15:40:00,331.2,331.21,330.39,330.41,232039.0,326.1521,326.162,325.3545,325.3741,232039.0
2023-07-10 15:45:00,330.41,330.85,330.39,330.74,287696.0,325.3741,325.8074,325.3545,325.6991,287696.0
2023-07-10 15:50:00,330.73,331.51,330.7,331.44,429004.0,325.6893,326.4574,325.6597,326.3884,429004.0
2023-07-10 15:55:00,331.44,331.89,331.21,331.86,809246.0,326.3884,326.8316,326.162,326.802,809246.0
2023-07-11 09:30:00,331.06,331.45,329.25,329.72,902107.0,326.0142,326.3983,324.2318,324.6947,902107.0
2023-07-11 09:35:00,329.69,331.37,329.69,331.31,482673.0,324.6651,326.3195,324.6651,326.2604,482673.0
2023-07-11 09:40:00,331.31,331.34,329.27,329.82,431253.0,326.2604,326.29,324.2515,324.7931,431253.0
2023-07-11 09:45:00,329.79,329.91,328.63,328.78,328497.0,324.7636,324.8818,323.6213,323.769,328497.0
2023-07-11 09:50:00,328.78,329.27,328.52,328.88,389841.0,323.769,324.2515,323.513,323.8675,389841.0
2023-07-11 09:55:00,328.88,328.97,328.28,328.72,378114.0,323.8675,323.9561,323.2766,323.7099,378114.0
2023-07-11 10:00:00,328.72,328.76,327.83,327.83,399230.0,323.7099,323.7493,322.8335,322.8335,399230.0
2023-07-11 10:05:00,327.84,327.85,327.0,327.27,516540.0,322.8433,322.8532,322.0161,322.282,516540.0
2023-07-11 10:10:00,327.27,327.6,327.09,327.37,290713.0,322.282,322.607,322.1047,322.3805,290713.0
2023-07-11 10:15:00,327.35,328.26,327.29,328.17,284240.0,322.3608,323.2569,322.3017,323.1683,284240.0
2023-07-11 10:20:00,328.2,328.79,328.15,328.61,276895.0,323.1978,323.7788,323.1486,323.6016,276895.0
2023-07-11 10:25:00,328.6,329.09,328.49,328.81,182170.0,323.5917,324.0743,323.4834,323.7985,182170.0
2023-07-11 10:30:00,328.79,329.67,328.78,329.6,381037.0,323.7788,324.6454,323.769,324.5765,381037.0
2023-07-11 10:35:00,329.61,330.05,329.39,329.76,331993.0,324.5863,325.0196,324.3697,324.7341,331993.0
2023-07-11 10:40:00,329.75,329.92,329.15,329.91,171787.0,324.7242,324.8916,324.1334,324.8818,171787.0
2023-07-11 10:45:00,329.91,329.97,329.26,329.71,213019.0,324.8818,324.9409,324.2417,324.6848,213019.0
2023-07-11 10:50:00,329.69,329.9,329.25,329.89,156092.0,324.6651,324.8719,324.2318,324.8621,156092.0
2023-07-11 10:55:00,329.89,330.23,329.7,329.86,261223.0,324.8621,325.1969,324.675,324.8325,261223.0
2023-07-11 11:00:00,329.88,330.66,329.86,330.62,264273.0,324.8522,325.6203,324.8325,325.5809,264273.0
2023-07-11 11:05:00,330.63,330.79,329.89,330.14,300082.0,325.5908,325.7484,324.8621,325.1083,300082.0
2023-07-11 11:10:00,330.16,330.43,329.98,330.03,255315.0,325.128,325.3938,324.9507,324.9999,255315.0
2023-07-11 11:15:00,330.06,330.1,329.42,329.63,188589.0,325.0295,325.0689,324.3992,324.606,188589.0
2023-07-11 11:20:00,329.61,329.88,329.49,329.6,119943.0,324.5863,324.8522,324.4682,324.5765,119943.0
2023-07-11 11:25:00,329.6,329.96,329.47,329.73,173477.0,324.5765,324.931,324.4485,324.7045,173477.0
2023-07-11 11:30:00,329.74,329.78,329.33,329.46,146897.0,324.7144,324.7537,324.3106,324.4386,146897.0
2023-07-11 11:35:00,329.46,329.96,329.4,329.94,118897.0,324.4386,324.931,324.3795,324.9113,118897.0
2023-07-11 11:40:00,329.92,330.0,329.55,329.76,152405.0,324.8916,324.9704,324.5273,324.7341,152405.0
2023-07-11 11:45:00,329.76,331.15,329.74,331.1,304356.0,324.7341,326.1029,324.7144,326.0536,304356.0
2023-07-11 11:50:00,331.07,331.44,330.69,331.27,232277.0,326.0241,326.3884,325.6499,326.221,232277.0
2023-07-11 11:55:00,331.32,332.35,331.13,332.34,282706.0,326.2703,327.2846,326.0832,327.2747,282706.0
2023-07-11 12:00:00,332.34,332.86,332.08,332.29,414323.0,327.2747,327.7868,327.0187,327.2255,414323.0
2023-07-11 12:05:00,332.3,332.36,331.17,331.29,233686.0,327.2353,327.2944,326.1226,326.2407,233686.0
2023-07-11 12:10:00,331.28,331.34,330.78,330.91,185156.0,326.2309,326.29,325.7385,325.8665,185156.0
2023-07-11 12:15:00,330.91,331.14,330.32,330.61,208518.0,325.8665,326.093,325.2855,325.5711,208518.0
2023-07-11 12:20:00,330.62,331.07,330.6,330.85,187468.0,325.5809,326.0241,325.5613,325.8074,187468.0
2023-07-11 12:25:00,330.86,330.93,330.06,330.45,147033.0,325.8173,325.8862,325.0295,325.4135,147033.0
2023-07-11 12:30:00,330.47,330.7,330.35,330.44,141151.0,325.4332,325.6597,325.3151,325.4037,141151.0
2023-07-11 12:35:00,330.43,331.01,330.41,330.88,149801.0,325.3938,325.965,325.3741,325.837,149801.0
2023-07-11 12:40:00,330.88,330.91,330.49,330.86,123770.0,325.837,325.8665,325.4529,325.8173,123770.0
2023-07-11 12:45:00,330.86,330.92,330.52,330.91,109799.0,325.8173,325.8764,325.4825,325.8665,109799.0
2023-07-11 12:50:00,330.89,331.5,330.75,331.39,159622.0,325.8468,326.4475,325.709,326.3392,159622.0
2023-07-11 12:55:00,331.41,331.48,331.13,331.18,114459.0,326.3589,326.4278,326.0832,326.1324,114459.0
2023-07-11 13:00:00,331.16,331.54,331.11,331.47,119871.0,326.1127,326.4869,326.0635,326.418,119871.0
2023-07-11 13:05:00,331.48,331.56,330.91,330.97,141846.0,326.4278,326.5066,325.8665,325.9256,141846.0
2023-07-11 13:10:00,330.97,331.0,330.45,330.84,165958.0,325.9256,325.9552,325.4135,325.7976,165958.0
2023-07-11 13:15:00,330.85,330.94,330.51,330.64,80827.0,325.8074,325.8961,325.4726,325.6006,80827.0
2023-07-11 13:20:00,330.59,330.96,330.51,330.88,97144.0,325.5514,325.9158,325.4726,325.837,97144.0
2023-07-11 13:25:00,330.89,331.04,330.8,331.03,61911.0,325.8468,325.9945,325.7582,325.9847,61911.0
2023-07-11 13:30:00,331.04,331.41,331.02,331.39,133206.0,325.9945,326.3589,325.9748,326.3392,133206.0
2023-07-11 13:35:00,331.41,331.94,331.32,331.83,173771.0,326.3589,326.8808,326.2703,326.7725,173771.0
2023-07-11 13:40:00,331.86,332.03,331.51,331.83,167266.0,326.802,326.9695,326.4574,326.7725,167266.0
2023-07-11 13:45:00,331.83,331.87,331.35,331.82,137956.0,326.7725,326.8119,326.2998,326.7627,137956.0
2023-07-11 13:50:00,331.87,331.95,331.7,331.76,98306.0,326.8119,326.8907,326.6445,326.7036,98306.0
2023-07-11 13:55:00,331.74,331.97,331.57,331.96,111293.0,326.6839,326.9104,326.5165,326.9005,111293.0
2023-07-11 14:00:00,331.94,332.05,331.79,331.81,136949.0,326.8808,326.9892,326.7331,326.7528,136949.0
2023-07-11 14:05:00,331.82,331.83,331.27,331.33,147725.0,326.7627,326.7725,326.221,326.2801,147725.0
2023-07-11 14:10:00,331.32,331.47,331.12,331.28,116495.0,326.2703,326.418,326.0733,326.2309,116495.0
2023-07-11 14:15:00,331.28,331.28,330.83,330.83,119431.0,326.2309,326.2309,325.7877,325.7877,119431.0
2023-07-11 14:20:00,330.82,330.9,330.55,330.89,109423.0,325.7779,325.8567,325.512,325.8468,109423.0
2023-07-11 14:25:00,330.89,330.89,330.57,330.73,118235.0,325.8468,325.8468,325.5317,325.6893,118235.0
2023-07-11 14:30:00,330.75,330.76,330.34,330.45,111690.0,325.709,325.7188,325.3052,325.4135,111690.0
2023-07-11 14:35:00,330.44,330.76,330.13,330.72,168359.0,325.4037,325.7188,325.0984,325.6794,168359.0
2023-07-11 14:40:00,330.72,331.02,330.72,330.97,94486.0,325.6794,325.9748,325.6794,325.9256,94486.0
2023-07-11 14:45:00,330.99,331.11,330.94,331.09,103342.0,325.9453,326.0635,325.8961,326.0438,103342.0
2023-07-11 14:50:00,331.11,331.6,331.05,331.47,135528.0,326.0635,326.546,326.0044,326.418,135528.0
2023-07-11 14:55:00,331.49,331.85,331.39,331.62,134103.0,326.4377,326.7922,326.3392,326.5657,134103.0
2023-07-11 15:00:00,331.64,331.75,331.34,331.45,110443.0,326.5854,326.6937,326.29,326.3983,110443.0
2023-07-11 15:05:00,331.46,331.53,331.17,331.42,132899.0,326.4081,326.4771,326.1226,326.3688,132899.0
2023-07-11 15:10:00,331.41,331.43,331.0,331.04,114165.0,326.3589,326.3786,325.9552,325.9945,114165.0
2023-07-11 15:15:00,331.04,331.48,330.84,331.48,146286.0,325.9945,326.4278,325.7976,326.4278,146286.0
2023-07-11 15:20:00,331.46,331.52,331.1,331.37,126295.0,326.4081,326.4672,326.0536,326.3195,126295.0
2023-07-11 15:25:00,331.39,331.43,331.16,331.28,114554.0,326.3392,326.3786,326.1127,326.2309,114554.0
2023-07-11 15:30:00,331.25,331.33,330.89,330.91,187199.0,326.2013,326.2801,325.8468,325.8665,187199.0
2023-07-11 15:35:00,330.93,331.34,330.91,331.27,150870.0,325.8862,326.29,325.8665,326.221,150870.0
2023-07-11 15:40:00,331.27,331.71,331.23,331.56,193342.0,326.221,326.6543,326.1816,326.5066,193342.0
2023-07-11 15:45:00,331.55,332.52,331.46,332.36,334380.0,326.4968,327.452,326.4081,327.2944,334380.0
2023-07-11 15:50:00,332.43,332.63,332.06,332.07,364268.0,327.3634,327.5603,326.999,327.0088,364268.0
2023-07-11 15:55:00,332.07,332.73,331.85,332.5,755058.0,327.0088,327.6588,326.7922,327.4323,755058.0
2023-07-12 09:30:00,336.63,337.91,336.28,337.02,1620716.0,331.4993,332.7598,331.1547,331.8834,1620716.0
2023-07-12 09:35:00,337.09,337.15,335.68,336.69,551249.0,331.9523,332.0114,330.5638,331.5584,551249.0
2023-07-12 09:40:00,336.67,337.6,336.55,337.49,438758.0,331.5387,332.4546,331.4206,332.3462,438758.0
2023-07-12 09:45:00,337.47,339.75,337.44,338.76,630499.0,332.3265,334.5718,332.297,333.5969,630499.0
2023-07-12 09:50:00,338.78,339.5,338.18,339.34,399420.0,333.6166,334.3256,333.0257,334.168,399420.0
2023-07-12 09:55:00,339.31,339.98,339.1,339.26,371541.0,334.1385,334.7983,333.9317,334.0893,371541.0
2023-07-12 10:00:00,339.28,339.89,338.9,339.56,288413.0,334.109,334.7097,333.7347,334.3847,288413.0
2023-07-12 10:05:00,339.54,339.83,338.89,339.81,316713.0,334.365,334.6506,333.7249,334.6309,316713.0
2023-07-12 10:10:00,339.8,340.17,339.3,339.84,390209.0,334.621,334.9854,334.1287,334.6604,390209.0
2023-07-12 10:15:00,339.82,340.88,339.64,340.83,373574.0,334.6407,335.6846,334.4635,335.6353,373574.0
2023-07-12 10:20:00,340.85,341.66,340.74,341.18,510318.0,335.655,336.4527,335.5467,335.98,510318.0
2023-07-12 10:25:00,341.18,341.3,340.22,340.46,296225.0,335.98,336.0982,335.0346,335.271,296225.0
2023-07-12 10:30:00,340.47,340.81,339.53,339.56,242040.0,335.2808,335.6156,334.3551,334.3847,242040.0
2023-07-12 10:35:00,339.56,340.7,339.43,340.7,303860.0,334.3847,335.5073,334.2567,335.5073,303860.0
2023-07-12 10:40:00,340.69,341.16,340.63,340.87,255847.0,335.4975,335.9603,335.4384,335.6747,255847.0
2023-07-12 10:45:00,340.88,341.15,340.78,340.99,197621.0,335.6846,335.9505,335.5861,335.7929,197621.0
2023-07-12 10:50:00,341.01,341.29,340.44,340.56,270281.0,335.8126,336.0883,335.2513,335.3694,270281.0
2023-07-12 10:55:00,340.55,340.69,339.53,339.75,196198.0,335.3596,335.4975,334.3551,334.5718,196198.0
2023-07-12 11:00:00,339.74,339.76,339.16,339.38,187749.0,334.5619,334.5816,333.9908,334.2074,187749.0
2023-07-12 11:05:00,339.37,339.38,338.87,339.03,209159.0,334.1976,334.2074,333.7052,333.8628,209159.0
2023-07-12 11:10:00,339.03,339.28,338.72,339.14,173069.0,333.8628,334.109,333.5575,333.9711,173069.0
2023-07-12 11:15:00,339.15,339.61,338.98,339.02,136758.0,333.9809,334.4339,333.8135,333.8529,136758.0
2023-07-12 11:20:00,339.01,339.07,338.62,338.89,159978.0,333.8431,333.9022,333.459,333.7249,159978.0
2023-07-12 11:25:00,338.83,339.09,338.33,338.5,173226.0,333.6658,333.9219,333.1734,333.3408,173226.0
2023-07-12 11:30:00,338.52,338.64,338.03,338.07,150728.0,333.3605,333.4787,332.878,332.9174,150728.0
2023-07-12 11:35:00,338.08,338.19,337.15,337.25,203433.0,332.9272,333.0356,332.0114,332.1099,203433.0
2023-07-12 11:40:00,337.29,337.3,336.2,336.57,337906.0,332.1493,332.1591,331.0759,331.4403,337906.0
2023-07-12 11:45:00,336.55,337.0,336.02,336.85,235558.0,331.4206,331.8637,330.8986,331.716,235558.0
2023-07-12 11:50:00,336.83,336.87,335.67,336.39,261223.0,331.6963,331.7357,330.554,331.263,261223.0
2023-07-12 11:55:00,336.37,336.63,335.9,336.43,273421.0,331.2433,331.4993,330.7805,331.3024,273421.0
2023-07-12 12:00:00,336.44,337.17,336.33,336.84,182181.0,331.3122,332.0311,331.2039,331.7061,182181.0
2023-07-12 12:05:00,336.83,336.9,336.33,336.69,139508.0,331.6963,331.7652,331.2039,331.5584,139508.0
2023-07-12 12:10:00,336.69,337.23,336.4,336.69,149523.0,331.5584,332.0902,331.2729,331.5584,149523.0
2023-07-12 12:15:00,336.68,336.89,336.41,336.74,105866.0,331.5486,331.7554,331.2827,331.6077,105866.0
2023-07-12 12:20:00,336.78,336.99,336.59,336.82,90568.0,331.6471,331.8539,331.46,331.6865,90568.0
2023-07-12 12:25:00,336.85,336.97,336.49,336.8,148911.0,331.716,331.8342,331.3615,331.6668,148911.0
2023-07-12 12:30:00,336.81,337.54,336.71,337.43,159655.0,331.6766,332.3955,331.5781,332.2872,159655.0
2023-07-12 12:35:00,337.41,337.73,337.02,337.48,159890.0,332.2675,332.5826,331.8834,332.3364,159890.0
2023-07-12 12:40:00,337.48,337.6,337.23,337.43,100017.0,332.3364,332.4546,332.0902,332.2872,100017.0
2023-07-12 12:45:00,337.45,338.13,337.37,337.93,132953.0,332.3068,332.9765,332.2281,332.7795,132953.0
2023-07-12 12:50:00,338.0,338.1,337.63,337.74,110747.0,332.8485,332.9469,332.4841,332.5924,110747.0
2023-07-12 12:55:00,337.72,337.84,337.37,337.56,121977.0,332.5727,332.6909,332.2281,332.4152,121977.0
2023-07-12 13:00:00,337.57,337.87,337.44,337.71,94533.0,332.425,332.7204,332.297,332.5629,94533.0
2023-07-12 13:05:00,337.7,337.81,337.35,337.35,88701.0,332.553,332.6614,332.2084,332.2084,88701.0
2023-07-12 13:10:00,337.34,337.55,337.08,337.47,84179.0,332.1985,332.4053,331.9425,332.3265,84179.0
2023-07-12 13:15:00,337.48,337.9,337.47,337.65,141587.0,332.3364,332.75,332.3265,332.5038,141587.0
2023-07-12 13:20:00,337.68,338.08,337.61,337.82,137535.0,332.5333,332.9272,332.4644,332.6712,137535.0
2023-07-12 13:25:00,337.82,337.98,337.74,337.9,93404.0,332.6712,332.8288,332.5924,332.75,93404.0
2023-07-12 13:30:00,337.89,338.12,337.77,337.92,127184.0,332.7401,332.9666,332.622,332.7697,127184.0
2023-07-12 13:35:00,337.95,338.26,337.93,338.25,130155.0,332.7992,333.1045,332.7795,333.0947,130155.0
2023-07-12 13:40:00,338.27,338.59,338.15,338.2,107260.0,333.1144,333.4295,332.9962,333.0454,107260.0
2023-07-12 13:45:00,338.22,338.29,337.72,337.87,107896.0,333.0651,333.134,332.5727,332.7204,107896.0
2023-07-12 13:50:00,337.88,338.13,337.81,337.94,131130.0,332.7303,332.9765,332.6614,332.7894,131130.0
2023-07-12 13:55:00,337.93,338.18,337.92,338.11,89132.0,332.7795,333.0257,332.7697,332.9568,89132.0
2023-07-12 14:00:00,338.14,338.14,337.8,337.98,124899.0,332.9863,332.9863,332.6515,332.8288,124899.0
2023-07-12 14:05:00,338.0,338.41,337.96,338.32,126806.0,332.8485,333.2522,332.8091,333.1636,126806.0
2023-07-12 14:10:00,338.35,338.71,338.23,338.65,139243.0,333.1931,333.5476,333.075,333.4886,139243.0
2023-07-12 14:15:00,338.64,338.69,338.25,338.27,119224.0,333.4787,333.5279,333.0947,333.1144,119224.0
2023-07-12 14:20:00,338.25,338.29,338.07,338.2,71726.0,333.0947,333.134,332.9174,333.0454,71726.0
2023-07-12 14:25:00,338.2,338.51,338.16,338.47,106409.0,333.0454,333.3507,333.006,333.3113,106409.0
2023-07-12 14:30:00,338.46,338.47,338.06,338.12,128442.0,333.3015,333.3113,332.9076,332.9666,128442.0
2023-07-12 14:35:00,338.14,338.23,338.03,338.05,98589.0,332.9863,333.075,332.878,332.8977,98589.0
2023-07-12 14:40:00,338.04,338.04,337.48,337.67,200089.0,332.8879,332.8879,332.3364,332.5235,200089.0
2023-07-12 14:45:00,337.66,337.86,337.42,337.68,133806.0,332.5136,332.7106,332.2773,332.5333,133806.0
2023-07-12 14:50:00,337.67,337.84,337.29,337.83,105776.0,332.5235,332.6909,332.1493,332.6811,105776.0
2023-07-12 14:55:00,337.85,337.98,337.65,337.72,98865.0,332.7008,332.8288,332.5038,332.5727,98865.0
2023-07-12 15:00:00,337.64,337.9,337.59,337.82,89161.0,332.494,332.75,332.4447,332.6712,89161.0
2023-07-12 15:05:00,337.8,338.0,337.55,337.74,109632.0,332.6515,332.8485,332.4053,332.5924,109632.0
2023-07-12 15:10:00,337.7,337.99,337.64,337.97,119511.0,332.553,332.8386,332.494,332.8189,119511.0
2023-07-12 15:15:00,337.98,338.18,337.72,337.88,138136.0,332.8288,333.0257,332.5727,332.7303,138136.0
2023-07-12 15:20:00,337.86,337.88,337.19,337.26,163424.0,332.7106,332.7303,332.0508,332.1197,163424.0
2023-07-12 15:25:00,337.23,337.33,336.85,337.25,203748.0,332.0902,332.1887,331.716,332.1099,203748.0
2023-07-12 15:30:00,337.27,337.8,337.24,337.79,178806.0,332.1296,332.6515,332.1,332.6417,178806.0
2023-07-12 15:35:00,337.78,337.91,337.63,337.67,198972.0,332.6318,332.7598,332.4841,332.5235,198972.0
2023-07-12 15:40:00,337.65,337.85,337.53,337.73,132009.0,332.5038,332.7008,332.3856,332.5826,132009.0
2023-07-12 15:45:00,337.72,337.72,337.36,337.43,203844.0,332.5727,332.5727,332.2182,332.2872,203844.0
2023-07-12 15:50:00,337.41,337.8,337.03,337.5,372707.0,332.2675,332.6515,331.8932,332.3561,372707.0
2023-07-12 15:55:00,337.5,337.5,336.94,337.41,905236.0,332.3561,332.3561,331.8046,332.2675,905236.0
2023-07-13 09:30:00,339.56,340.98,339.02,340.37,1017424.0,334.3847,335.783,333.8529,335.1823,1017424.0
2023-07-13 09:35:00,340.4,341.88,340.36,341.85,737077.0,335.2119,336.6693,335.1725,336.6398,737077.0
2023-07-13 09:40:00,341.85,342.47,341.0,341.19,468300.0,336.6398,337.2503,335.8027,335.9898,468300.0
2023-07-13 09:45:00,341.25,341.69,340.59,341.0,273300.0,336.0489,336.4822,335.399,335.8027,273300.0
2023-07-13 09:50:00,340.99,341.7,340.9,341.6,185036.0,335.7929,336.4921,335.7043,336.3936,185036.0
2023-07-13 09:55:00,341.61,341.7,340.52,340.71,181911.0,336.4034,336.4921,335.3301,335.5172,181911.0
2023-07-13 10:00:00,340.74,341.17,340.27,340.29,195918.0,335.5467,335.9702,335.0839,335.1036,195918.0
2023-07-13 10:05:00,340.29,340.34,339.73,340.19,246215.0,335.1036,335.1528,334.5521,335.0051,246215.0
2023-07-13 10:10:00,340.22,340.58,340.07,340.37,148627.0,335.0346,335.3891,334.8869,335.1823,148627.0
2023-07-13 10:15:00,340.36,340.67,340.12,340.33,132913.0,335.1725,335.4778,334.9362,335.143,132913.0
2023-07-13 10:20:00,340.3,340.81,340.01,340.45,145583.0,335.1134,335.6156,334.8278,335.2611,145583.0
2023-07-13 10:25:00,340.4,340.42,339.83,339.89,149860.0,335.2119,335.2316,334.6506,334.7097,149860.0
2023-07-13 10:30:00,339.89,340.64,339.88,340.43,123811.0,334.7097,335.4482,334.6998,335.2414,123811.0
2023-07-13 10:35:00,340.43,340.95,340.27,340.94,119891.0,335.2414,335.7535,335.0839,335.7437,119891.0
2023-07-13 10:40:00,340.94,341.53,340.93,341.39,209055.0,335.7437,336.3247,335.7338,336.1868,209055.0
2023-07-13 10:45:00,341.39,341.48,341.0,341.34,185209.0,336.1868,336.2754,335.8027,336.1376,185209.0
2023-07-13 10:50:00,341.32,341.5,341.1,341.37,94857.0,336.1179,336.2951,335.9012,336.1671,94857.0
2023-07-13 10:55:00,341.35,341.48,341.11,341.43,152834.0,336.1474,336.2754,335.9111,336.2262,152834.0
2023-07-13 11:00:00,341.44,341.79,341.31,341.74,166047.0,336.236,336.5807,336.108,336.5315,166047.0
2023-07-13 11:05:00,341.76,341.94,341.45,341.65,161866.0,336.5512,336.7284,336.2459,336.4428,161866.0
2023-07-13 11:10:00,341.64,341.69,341.05,341.19,127832.0,336.433,336.4822,335.852,335.9898,127832.0
2023-07-13 11:15:00,341.19,341.4,341.02,341.25,109324.0,335.9898,336.1966,335.8224,336.0489,109324.0
2023-07-13 11:20:00,341.25,341.41,340.8,341.4,118257.0,336.0489,336.2065,335.6058,336.1966,118257.0
2023-07-13 11:25:00,341.4,341.44,340.82,340.93,105617.0,336.1966,336.236,335.6255,335.7338,105617.0
2023-07-13 11:30:00,340.94,341.27,340.91,341.18,105974.0,335.7437,336.0686,335.7141,335.98,105974.0
2023-07-13 11:35:00,341.12,341.42,340.93,341.35,67657.0,335.9209,336.2163,335.7338,336.1474,67657.0
2023-07-13 11:40:00,341.37,341.56,340.99,341.18,138256.0,336.1671,336.3542,335.7929,335.98,138256.0
2023-07-13 11:45:00,341.18,341.18,340.69,340.89,90869.0,335.98,335.98,335.4975,335.6944,90869.0
2023-07-13 11:50:00,340.91,340.98,340.74,340.84,65169.0,335.7141,335.783,335.5467,335.6452,65169.0
2023-07-13 11:55:00,340.84,341.2,340.79,341.1,131121.0,335.6452,335.9997,335.5959,335.9012,131121.0
2023-07-13 12:00:00,341.12,341.24,340.92,341.04,114620.0,335.9209,336.0391,335.724,335.8421,114620.0
2023-07-13 12:05:00,341.04,341.34,340.95,341.08,104684.0,335.8421,336.1376,335.7535,335.8815,104684.0
2023-07-13 12:10:00,341.09,341.33,340.96,341.16,125882.0,335.8914,336.1277,335.7634,335.9603,125882.0
2023-07-13 12:15:00,341.16,341.26,341.02,341.02,63580.0,335.9603,336.0588,335.8224,335.8224,63580.0
2023-07-13 12:20:00,341.0,341.61,340.88,341.27,202015.0,335.8027,336.4034,335.6846,336.0686,202015.0
2023-07-13 12:25:00,341.25,341.6,341.14,341.52,100826.0,336.0489,336.3936,335.9406,336.3148,100826.0
2023-07-13 12:30:00,341.52,342.17,341.43,341.55,196096.0,336.3148,336.9549,336.2262,336.3444,196096.0
2023-07-13 12:35:00,341.53,341.55,341.33,341.5,109637.0,336.3247,336.3444,336.1277,336.2951,109637.0
2023-07-13 12:40:00,341.54,341.54,341.19,341.23,94446.0,336.3345,336.3345,335.9898,336.0292,94446.0
2023-07-13 12:45:00,341.24,341.34,341.14,341.24,79231.0,336.0391,336.1376,335.9406,336.0391,79231.0
2023-07-13 12:50:00,341.25,341.43,341.11,341.25,78250.0,336.0489,336.2262,335.9111,336.0489,78250.0
2023-07-13 12:55:00,341.24,341.41,341.0,341.14,81775.0,336.0391,336.2065,335.8027,335.9406,81775.0
2023-07-13 13:00:00,341.14,341.33,341.06,341.11,107071.0,335.9406,336.1277,335.8618,335.9111,107071.0
2023-07-13 13:05:00,341.1,341.31,340.77,340.8,72044.0,335.9012,336.108,335.5762,335.6058,72044.0
2023-07-13 13:10:00,340.79,340.92,340.7,340.81,70236.0,335.5959,335.724,335.5073,335.6156,70236.0
2023-07-13 13:15:00,340.81,340.81,340.54,340.68,77443.0,335.6156,335.6156,335.3498,335.4876,77443.0
2023-07-13 13:20:00,340.68,340.87,340.59,340.79,67198.0,335.4876,335.6747,335.399,335.5959,67198.0
2023-07-13 13:25:00,340.77,341.13,340.75,340.95,63856.0,335.5762,335.9308,335.5566,335.7535,63856.0
2023-07-13 13:30:00,340.94,341.21,340.94,341.11,54003.0,335.7437,336.0095,335.7437,335.9111,54003.0
2023-07-13 13:35:00,341.12,341.43,341.12,341.43,60093.0,335.9209,336.2262,335.9209,336.2262,60093.0
2023-07-13 13:40:00,341.41,341.43,341.11,341.15,77373.0,336.2065,336.2262,335.9111,335.9505,77373.0
2023-07-13 13:45:00,341.15,341.3,341.04,341.13,55901.0,335.9505,336.0982,335.8421,335.9308,55901.0
2023-07-13 13:50:00,341.12,341.14,340.8,340.96,157744.0,335.9209,335.9406,335.6058,335.7634,157744.0
2023-07-13 13:55:00,340.96,341.11,340.75,341.06,70626.0,335.7634,335.9111,335.5566,335.8618,70626.0
2023-07-13 14:00:00,341.05,341.2,340.96,341.18,120138.0,335.852,335.9997,335.7634,335.98,120138.0
2023-07-13 14:05:00,341.18,341.59,341.18,341.39,140651.0,335.98,336.3837,335.98,336.1868,140651.0
2023-07-13 14:10:00,341.4,341.79,341.4,341.75,132898.0,336.1966,336.5807,336.1966,336.5413,132898.0
2023-07-13 14:15:00,341.75,342.28,341.73,342.15,223454.0,336.5413,337.0632,336.5216,336.9352,223454.0
2023-07-13 14:20:00,342.16,342.59,342.09,342.21,233937.0,336.9451,337.3685,336.8761,336.9943,233937.0
2023-07-13 14:25:00,342.2,342.2,341.57,341.75,132302.0,336.9845,336.9845,336.3641,336.5413,132302.0
2023-07-13 14:30:00,341.74,341.85,341.56,341.81,103251.0,336.5315,336.6398,336.3542,336.6004,103251.0
2023-07-13 14:35:00,341.82,341.94,341.66,341.77,67917.0,336.6102,336.7284,336.4527,336.561,67917.0
2023-07-13 14:40:00,341.77,341.86,341.63,341.78,65068.0,336.561,336.6496,336.4231,336.5709,65068.0
2023-07-13 14:45:00,341.78,342.19,341.77,342.05,74714.0,336.5709,336.9746,336.561,336.8367,74714.0
2023-07-13 14:50:00,342.03,342.12,341.9,341.95,93869.0,336.817,336.9057,336.689,336.7383,93869.0
2023-07-13 14:55:00,341.96,342.25,341.95,342.12,105497.0,336.7481,337.0337,336.7383,336.9057,105497.0
2023-07-13 15:00:00,342.13,342.26,341.95,342.21,84400.0,336.9155,337.0435,336.7383,336.9943,84400.0
2023-07-13 15:05:00,342.22,342.3,342.07,342.22,90765.0,337.0041,337.0829,336.8564,337.0041,90765.0
2023-07-13 15:10:00,342.21,342.88,342.21,342.82,161955.0,336.9943,337.6541,336.9943,337.595,161955.0
2023-07-13 15:15:00,342.84,342.98,342.76,342.9,135017.0,337.6147,337.7526,337.5359,337.6738,135017.0
2023-07-13 15:20:00,342.9,343.22,342.86,342.86,198047.0,337.6738,337.9889,337.6344,337.6344,198047.0
2023-07-13 15:25:00,342.9,343.21,342.6,343.13,148318.0,337.6738,337.9791,337.3784,337.9003,148318.0
2023-07-13 15:30:00,343.11,343.26,342.82,342.95,176663.0,337.8806,338.0283,337.595,337.723,176663.0
2023-07-13 15:35:00,342.96,343.35,342.71,343.33,142323.0,337.7329,338.1169,337.4867,338.0972,142323.0
2023-07-13 15:40:00,343.32,343.74,343.25,343.72,205878.0,338.0874,338.501,338.0184,338.4813,205878.0
2023-07-13 15:45:00,343.71,343.72,343.29,343.3,179861.0,338.4714,338.4813,338.0578,338.0677,179861.0
2023-07-13 15:50:00,343.28,343.6,342.81,343.04,246658.0,338.048,338.3631,337.5852,337.8116,246658.0
2023-07-13 15:55:00,343.02,343.06,342.56,342.69,528278.0,337.792,337.8313,337.339,337.467,528278.0
2023-07-14 09:30:00,347.59,348.91,346.67,346.76,1556287.0,342.2923,343.5922,341.3863,341.475,1556287.0
2023-07-14 09:35:00,346.79,348.23,346.03,347.81,605511.0,341.5045,342.9225,340.7561,342.5089,605511.0
2023-07-14 09:40:00,347.84,348.35,347.04,347.05,363762.0,342.5385,343.0407,341.7507,341.7605,363762.0
2023-07-14 09:45:00,347.06,348.02,346.56,347.49,324105.0,341.7704,342.7157,341.278,342.1938,324105.0
2023-07-14 09:50:00,347.52,348.41,347.52,348.16,251579.0,342.2234,343.0998,342.2234,342.8536,251579.0
2023-07-14 09:55:00,348.18,348.18,347.22,347.65,336001.0,342.8733,342.8733,341.9279,342.3514,336001.0
2023-07-14 10:00:00,347.57,348.39,346.65,347.81,426325.0,342.2726,343.0801,341.3666,342.5089,426325.0
2023-07-14 10:05:00,347.76,348.36,347.35,348.31,296335.0,342.4597,343.0506,342.056,343.0013,296335.0
2023-07-14 10:10:00,348.34,349.2,348.29,349.14,398232.0,343.0309,343.8778,342.9816,343.8187,398232.0
2023-07-14 10:15:00,349.15,350.87,349.12,350.85,896625.0,343.8285,345.5223,343.799,345.5026,896625.0
2023-07-14 10:20:00,350.84,351.43,350.35,350.91,732122.0,345.4928,346.0738,345.0102,345.5617,732122.0
2023-07-14 10:25:00,350.9,351.43,350.25,350.48,428603.0,345.5519,346.0738,344.9118,345.1383,428603.0
2023-07-14 10:30:00,350.44,350.93,349.73,350.24,327193.0,345.0989,345.5814,344.3997,344.9019,327193.0
2023-07-14 10:35:00,350.27,350.28,348.89,349.53,312527.0,344.9315,344.9413,343.5725,344.2027,312527.0
2023-07-14 10:40:00,349.51,349.56,349.03,349.24,235221.0,344.183,344.2323,343.7104,343.9172,235221.0
2023-07-14 10:45:00,349.25,349.39,348.09,348.39,256680.0,343.927,344.0649,342.7847,343.0801,256680.0
2023-07-14 10:50:00,348.38,350.38,348.13,349.69,513959.0,343.0703,345.0398,342.8241,344.3603,513959.0
2023-07-14 10:55:00,349.7,350.3,349.57,349.6,262699.0,344.3701,344.961,344.2421,344.2717,262699.0
2023-07-14 11:00:00,349.62,350.36,349.37,350.16,199157.0,344.2914,345.0201,344.0452,344.8231,199157.0
2023-07-14 11:05:00,350.14,350.39,349.05,349.22,208708.0,344.8034,345.0496,343.73,343.8975,208708.0
2023-07-14 11:10:00,349.22,349.6,348.98,349.16,180916.0,343.8975,344.2717,343.6611,343.8384,180916.0
2023-07-14 11:15:00,349.17,349.69,348.95,349.47,162217.0,343.8482,344.3603,343.6316,344.1436,162217.0
2023-07-14 11:20:00,349.45,349.93,349.17,349.88,144321.0,344.124,344.5966,343.8482,344.5474,144321.0
2023-07-14 11:25:00,349.85,350.11,349.14,349.44,168793.0,344.5179,344.7739,343.8187,344.1141,168793.0
2023-07-14 11:30:00,349.46,349.71,349.3,349.32,133251.0,344.1338,344.38,343.9762,343.9959,133251.0
2023-07-14 11:35:00,349.31,349.59,349.12,349.56,123729.0,343.9861,344.2618,343.799,344.2323,123729.0
2023-07-14 11:40:00,349.55,349.61,349.0,349.2,64107.0,344.2224,344.2815,343.6808,343.8778,64107.0
2023-07-14 11:45:00,349.22,349.46,349.04,349.31,85107.0,343.8975,344.1338,343.7202,343.9861,85107.0
2023-07-14 11:50:00,349.31,349.54,349.1,349.29,67395.0,343.9861,344.2126,343.7793,343.9664,67395.0
2023-07-14 11:55:00,349.25,349.45,349.2,349.32,63026.0,343.927,344.124,343.8778,343.9959,63026.0
2023-07-14 12:00:00,349.36,349.38,348.6,348.74,177205.0,344.0353,344.055,343.2869,343.4248,177205.0
2023-07-14 12:05:00,348.75,348.93,348.21,348.8,191818.0,343.4346,343.6119,342.9029,343.4839,191818.0
2023-07-14 12:10:00,348.81,348.91,347.87,347.89,138859.0,343.4937,343.5922,342.568,342.5877,138859.0
2023-07-14 12:15:00,347.94,348.14,347.75,347.82,99578.0,342.637,342.8339,342.4499,342.5188,99578.0
2023-07-14 12:20:00,347.82,348.26,347.06,347.08,159343.0,342.5188,342.9521,341.7704,341.7901,159343.0
2023-07-14 12:25:00,347.08,347.57,347.06,347.42,118618.0,341.7901,342.2726,341.7704,342.1249,118618.0
2023-07-14 12:30:00,347.42,347.83,347.18,347.67,114398.0,342.1249,342.5286,341.8886,342.3711,114398.0
2023-07-14 12:35:00,347.65,347.82,347.48,347.61,83182.0,342.3514,342.5188,342.184,342.312,83182.0
2023-07-14 12:40:00,347.62,347.74,347.23,347.44,58980.0,342.3218,342.44,341.9378,342.1446,58980.0
2023-07-14 12:45:00,347.42,347.48,346.51,347.35,172646.0,342.1249,342.184,341.2288,342.056,172646.0
2023-07-14 12:50:00,347.39,347.48,347.04,347.15,102758.0,342.0954,342.184,341.7507,341.859,102758.0
2023-07-14 12:55:00,347.14,347.17,346.76,347.05,70612.0,341.8492,341.8787,341.475,341.7605,70612.0
2023-07-14 13:00:00,347.03,347.06,346.08,346.1,167952.0,341.7408,341.7704,340.8053,340.825,167952.0
2023-07-14 13:05:00,346.08,346.2,345.57,345.94,183245.0,340.8053,340.9235,340.3031,340.6675,183245.0
2023-07-14 13:10:00,345.93,346.45,345.63,346.43,129721.0,340.6576,341.1697,340.3622,341.15,129721.0
2023-07-14 13:15:00,346.45,346.83,346.27,346.3,113482.0,341.1697,341.5439,340.9924,341.022,113482.0
2023-07-14 13:20:00,346.3,346.68,346.07,346.55,122861.0,341.022,341.3962,340.7955,341.2682,122861.0
2023-07-14 13:25:00,346.53,346.68,346.36,346.68,89816.0,341.2485,341.3962,341.081,341.3962,89816.0
2023-07-14 13:30:00,346.67,346.92,346.47,346.75,77549.0,341.3863,341.6325,341.1894,341.4651,77549.0
2023-07-14 13:35:00,346.72,346.77,346.5,346.61,96571.0,341.4356,341.4848,341.2189,341.3272,96571.0
2023-07-14 13:40:00,346.6,346.64,346.22,346.26,95378.0,341.3174,341.3568,340.9432,340.9826,95378.0
2023-07-14 13:45:00,346.28,346.58,346.24,346.48,59313.0,341.0023,341.2977,340.9629,341.1992,59313.0
2023-07-14 13:50:00,346.47,346.68,346.26,346.59,111085.0,341.1894,341.3962,340.9826,341.3075,111085.0
2023-07-14 13:55:00,346.58,346.66,346.13,346.28,96408.0,341.2977,341.3765,340.8546,341.0023,96408.0
2023-07-14 14:00:00,346.29,347.05,346.21,346.88,151226.0,341.0121,341.7605,340.9333,341.5931,151226.0
2023-07-14 14:05:00,346.86,347.05,346.81,346.98,82865.0,341.5734,341.7605,341.5242,341.6916,82865.0
2023-07-14 14:10:00,347.0,347.05,346.81,346.94,73747.0,341.7113,341.7605,341.5242,341.6522,73747.0
2023-07-14 14:15:00,346.92,346.98,346.68,346.86,74858.0,341.6325,341.6916,341.3962,341.5734,74858.0
2023-07-14 14:20:00,346.86,346.97,346.49,346.63,119848.0,341.5734,341.6818,341.2091,341.3469,119848.0
2023-07-14 14:25:00,346.65,346.65,346.07,346.13,120808.0,341.3666,341.3666,340.7955,340.8546,120808.0
2023-07-14 14:30:00,346.15,346.42,346.04,346.26,155896.0,340.8742,341.1401,340.7659,340.9826,155896.0
2023-07-14 14:35:00,346.25,346.28,345.71,346.03,133239.0,340.9727,341.0023,340.441,340.7561,133239.0
2023-07-14 14:40:00,346.05,346.38,345.99,346.21,82911.0,340.7758,341.1007,340.7167,340.9333,82911.0
2023-07-14 14:45:00,346.23,346.4,346.18,346.31,43912.0,340.953,341.1204,340.9038,341.0318,43912.0
2023-07-14 14:50:00,346.36,346.53,346.29,346.4,81845.0,341.081,341.2485,341.0121,341.1204,81845.0
2023-07-14 14:55:00,346.41,346.42,345.21,345.22,159010.0,341.1303,341.1401,339.9486,339.9584,159010.0
2023-07-14 15:00:00,345.22,345.4,344.78,344.9,209859.0,339.9584,340.1357,339.5251,339.6433,209859.0
2023-07-14 15:05:00,344.93,345.24,344.61,345.19,174349.0,339.6728,339.9781,339.3577,339.9289,174349.0
2023-07-14 15:10:00,345.18,345.45,345.07,345.41,352093.0,339.919,340.1849,339.8107,340.1455,352093.0
2023-07-14 15:15:00,345.43,345.61,345.34,345.46,134836.0,340.1652,340.3425,340.0766,340.1948,134836.0
2023-07-14 15:20:00,345.46,345.48,344.65,344.71,165184.0,340.1948,340.2145,339.3971,339.4562,165184.0
2023-07-14 15:25:00,344.68,345.13,344.56,345.13,158160.0,339.4267,339.8698,339.3085,339.8698,158160.0
2023-07-14 15:30:00,345.16,345.21,344.88,345.12,127343.0,339.8993,339.9486,339.6236,339.8599,127343.0
2023-07-14 15:35:00,345.1,345.11,344.62,344.87,167409.0,339.8403,339.8501,339.3676,339.6138,167409.0
2023-07-14 15:40:00,344.85,345.0,344.62,344.65,139741.0,339.5941,339.7418,339.3676,339.3971,139741.0
2023-07-14 15:45:00,344.66,344.91,344.44,344.58,219953.0,339.407,339.6531,339.1903,339.3282,219953.0
2023-07-14 15:50:00,344.61,345.38,344.31,345.0,332072.0,339.3577,340.116,339.0623,339.7418,332072.0
2023-07-14 15:55:00,345.01,345.42,344.43,345.37,658070.0,339.7516,340.1554,339.1805,340.1061,658070.0
2023-07-17 09:30:00,345.71,346.99,345.62,345.95,622399.0,340.441,341.7014,340.3523,340.6773,622399.0
2023-07-17 09:35:00,345.95,346.68,345.8,346.19,248755.0,340.6773,341.3962,340.5296,340.9136,248755.0
2023-07-17 09:40:00,346.17,346.68,345.08,345.08,271729.0,340.8939,341.3962,339.8206,339.8206,271729.0
2023-07-17 09:45:00,345.14,345.14,343.1,343.56,428382.0,339.8796,339.8796,337.8707,338.3237,428382.0
2023-07-17 09:50:00,343.55,343.64,342.61,342.86,335844.0,338.3139,338.4025,337.3882,337.6344,335844.0
2023-07-17 09:55:00,342.88,343.65,342.2,343.35,332363.0,337.6541,338.4124,336.9845,338.1169,332363.0
2023-07-17 10:00:00,343.41,344.17,343.01,344.13,243077.0,338.176,338.9244,337.7821,338.885,243077.0
2023-07-17 10:05:00,344.1,345.12,343.65,344.57,244919.0,338.8555,339.8599,338.4124,339.3183,244919.0
2023-07-17 10:10:00,344.56,344.93,344.15,344.37,138257.0,339.3085,339.6728,338.9047,339.1214,138257.0
2023-07-17 10:15:00,344.34,344.73,344.01,344.31,156389.0,339.0918,339.4759,338.7669,339.0623,156389.0
2023-07-17 10:20:00,344.29,344.73,344.27,344.54,113632.0,339.0426,339.4759,339.0229,339.2888,113632.0
2023-07-17 10:25:00,344.54,344.61,343.81,343.87,112048.0,339.2888,339.3577,338.5699,338.629,112048.0
2023-07-17 10:30:00,343.85,344.23,343.7,344.08,107133.0,338.6093,338.9835,338.4616,338.8358,107133.0
2023-07-17 10:35:00,344.03,345.09,343.99,344.44,201979.0,338.7866,339.8304,338.7472,339.1903,201979.0
2023-07-17 10:40:00,344.5,344.5,344.07,344.17,70650.0,339.2494,339.2494,338.826,338.9244,70650.0
2023-07-17 10:45:00,344.16,344.16,343.58,344.09,131861.0,338.9146,338.9146,338.3434,338.8456,131861.0
2023-07-17 10:50:00,344.1,344.43,343.86,344.29,114502.0,338.8555,339.1805,338.6192,339.0426,114502.0
2023-07-17 10:55:00,344.29,344.97,344.14,344.92,149030.0,339.0426,339.7122,338.8949,339.663,149030.0
2023-07-17 11:00:00,344.96,345.32,344.89,345.13,134788.0,339.7024,340.0569,339.6335,339.8698,134788.0
2023-07-17 11:05:00,345.1,345.47,345.06,345.27,180528.0,339.8403,340.2046,339.8009,340.0077,180528.0
2023-07-17 11:10:00,345.27,345.34,344.63,345.31,131504.0,340.0077,340.0766,339.3774,340.0471,131504.0
2023-07-17 11:15:00,345.34,345.43,344.96,345.09,96312.0,340.0766,340.1652,339.7024,339.8304,96312.0
2023-07-17 11:20:00,345.09,345.15,344.74,345.02,111439.0,339.8304,339.8895,339.4857,339.7615,111439.0
2023-07-17 11:25:00,345.03,345.51,345.0,345.31,104329.0,339.7713,340.244,339.7418,340.0471,104329.0
2023-07-17 11:30:00,345.32,345.48,345.02,345.42,107578.0,340.0569,340.2145,339.7615,340.1554,107578.0
2023-07-17 11:35:00,345.42,345.55,345.22,345.36,64918.0,340.1554,340.2834,339.9584,340.0963,64918.0
2023-07-17 11:40:00,345.36,345.98,345.27,345.62,150812.0,340.0963,340.7068,340.0077,340.3523,150812.0
2023-07-17 11:45:00,345.61,345.7,345.48,345.57,64048.0,340.3425,340.4311,340.2145,340.3031,64048.0
2023-07-17 11:50:00,345.53,345.64,345.3,345.43,109777.0,340.2637,340.372,340.0372,340.1652,109777.0
2023-07-17 11:55:00,345.42,345.99,345.41,345.9,94599.0,340.1554,340.7167,340.1455,340.6281,94599.0
2023-07-17 12:00:00,345.94,346.13,345.75,345.95,109347.0,340.6675,340.8546,340.4803,340.6773,109347.0
2023-07-17 12:05:00,345.95,346.34,345.82,346.16,114148.0,340.6773,341.0614,340.5493,340.8841,114148.0
2023-07-17 12:10:00,346.14,346.49,346.1,346.21,92298.0,340.8644,341.2091,340.825,340.9333,92298.0
2023-07-17 12:15:00,346.21,346.28,345.93,346.05,65485.0,340.9333,341.0023,340.6576,340.7758,65485.0
2023-07-17 12:20:00,346.03,346.04,345.59,345.61,67868.0,340.7561,340.7659,340.3228,340.3425,67868.0
2023-07-17 12:25:00,345.63,345.71,345.25,345.48,60586.0,340.3622,340.441,339.988,340.2145,60586.0
2023-07-17 12:30:00,345.45,345.68,345.26,345.45,71035.0,340.1849,340.4114,339.9978,340.1849,71035.0
2023-07-17 12:35:00,345.44,345.53,345.16,345.53,86131.0,340.1751,340.2637,339.8993,340.2637,86131.0
2023-07-17 12:40:00,345.57,345.69,345.45,345.64,62060.0,340.3031,340.4213,340.1849,340.372,62060.0
2023-07-17 12:45:00,345.66,345.97,345.63,345.91,44186.0,340.3917,340.697,340.3622,340.6379,44186.0
2023-07-17 12:50:00,345.9,346.07,345.84,345.96,47407.0,340.6281,340.7955,340.569,340.6871,47407.0
2023-07-17 12:55:00,345.96,346.03,345.82,345.91,49358.0,340.6871,340.7561,340.5493,340.6379,49358.0
2023-07-17 13:00:00,345.92,345.99,345.78,345.94,41601.0,340.6478,340.7167,340.5099,340.6675,41601.0
2023-07-17 13:05:00,345.92,346.1,345.7,345.94,80259.0,340.6478,340.825,340.4311,340.6675,80259.0
2023-07-17 13:10:00,345.94,346.17,345.87,345.98,55143.0,340.6675,340.8939,340.5985,340.7068,55143.0
2023-07-17 13:15:00,345.99,346.06,345.85,345.89,55541.0,340.7167,340.7856,340.5788,340.6182,55541.0
2023-07-17 13:20:00,345.85,345.85,345.64,345.71,46755.0,340.5788,340.5788,340.372,340.441,46755.0
2023-07-17 13:25:00,345.71,345.85,345.64,345.8,54043.0,340.441,340.5788,340.372,340.5296,54043.0
2023-07-17 13:30:00,345.8,345.96,345.74,345.78,43362.0,340.5296,340.6871,340.4705,340.5099,43362.0
2023-07-17 13:35:00,345.78,345.81,345.63,345.7,51707.0,340.5099,340.5394,340.3622,340.4311,51707.0
2023-07-17 13:40:00,345.68,345.89,345.6,345.69,106675.0,340.4114,340.6182,340.3326,340.4213,106675.0
2023-07-17 13:45:00,345.7,346.02,345.7,345.95,105038.0,340.4311,340.7462,340.4311,340.6773,105038.0
2023-07-17 13:50:00,345.95,346.21,345.91,346.01,66382.0,340.6773,340.9333,340.6379,340.7364,66382.0
2023-07-17 13:55:00,346.04,346.37,345.97,346.3,69936.0,340.7659,341.0909,340.697,341.022,69936.0
2023-07-17 14:00:00,346.3,346.45,346.21,346.42,68174.0,341.022,341.1697,340.9333,341.1401,68174.0
2023-07-17 14:05:00,346.42,346.6,346.25,346.43,82478.0,341.1401,341.3174,340.9727,341.15,82478.0
2023-07-17 14:10:00,346.44,346.59,346.4,346.44,67068.0,341.1598,341.3075,341.1204,341.1598,67068.0
2023-07-17 14:15:00,346.45,346.67,346.45,346.59,92228.0,341.1697,341.3863,341.1697,341.3075,92228.0
2023-07-17 14:20:00,346.59,346.61,346.33,346.5,68010.0,341.3075,341.3272,341.0515,341.2189,68010.0
2023-07-17 14:25:00,346.48,346.48,346.13,346.25,119003.0,341.1992,341.1992,340.8546,340.9727,119003.0
2023-07-17 14:30:00,346.23,346.25,345.67,345.74,111265.0,340.953,340.9727,340.4016,340.4705,111265.0
2023-07-17 14:35:00,345.74,345.75,345.41,345.59,90517.0,340.4705,340.4803,340.1455,340.3228,90517.0
2023-07-17 14:40:00,345.58,345.59,345.34,345.4,75060.0,340.3129,340.3228,340.0766,340.1357,75060.0
2023-07-17 14:45:00,345.4,345.48,345.27,345.38,86230.0,340.1357,340.2145,340.0077,340.116,86230.0
2023-07-17 14:50:00,345.41,345.45,345.23,345.33,78242.0,340.1455,340.1849,339.9683,340.0667,78242.0
2023-07-17 14:55:00,345.32,345.38,345.16,345.23,82432.0,340.0569,340.116,339.8993,339.9683,82432.0
2023-07-17 15:00:00,345.23,345.4,345.17,345.37,66937.0,339.9683,340.1357,339.9092,340.1061,66937.0
2023-07-17 15:05:00,345.36,345.38,345.06,345.08,73008.0,340.0963,340.116,339.8009,339.8206,73008.0
2023-07-17 15:10:00,345.09,345.37,344.98,345.35,100422.0,339.8304,340.1061,339.7221,340.0864,100422.0
2023-07-17 15:15:00,345.33,346.34,345.32,345.99,218801.0,340.0667,341.0614,340.0569,340.7167,218801.0
2023-07-17 15:20:00,345.97,346.23,345.65,345.91,164310.0,340.697,340.953,340.3819,340.6379,164310.0
2023-07-17 15:25:00,345.88,346.23,345.79,346.2,141091.0,340.6084,340.953,340.5197,340.9235,141091.0
2023-07-17 15:30:00,346.19,346.21,345.6,345.6,135727.0,340.9136,340.9333,340.3326,340.3326,135727.0
2023-07-17 15:35:00,345.62,345.76,345.44,345.71,116963.0,340.3523,340.4902,340.1751,340.441,116963.0
2023-07-17 15:40:00,345.74,345.89,345.43,345.49,152905.0,340.4705,340.6182,340.1652,340.2243,152905.0
2023-07-17 15:45:00,345.46,345.51,345.16,345.4,244078.0,340.1948,340.244,339.8993,340.1357,244078.0
2023-07-17 15:50:00,345.4,345.95,344.95,345.56,383954.0,340.1357,340.6773,339.6925,340.2932,383954.0
2023-07-17 15:55:00,345.55,345.79,345.31,345.73,951580.0,340.2834,340.5197,340.0471,340.4607,951580.0
2023-07-18 09:30:00,346.02,346.03,344.36,344.93,878805.0,340.7462,340.7561,339.1115,339.6728,878805.0
2023-07-18 09:35:00,344.87,344.88,342.91,343.37,384353.0,339.6138,339.6236,337.6836,338.1366,384353.0
2023-07-18 09:40:00,343.33,344.04,342.56,342.94,329459.0,338.0972,338.7964,337.339,337.7132,329459.0
2023-07-18 09:45:00,342.95,343.3,342.46,343.06,327962.0,337.723,338.0677,337.2405,337.8313,327962.0
2023-07-18 09:50:00,343.07,343.23,342.17,342.38,284126.0,337.8412,337.9988,336.9549,337.1617,284126.0
2023-07-18 09:55:00,342.37,343.41,342.23,343.37,243389.0,337.1519,338.176,337.014,338.1366,243389.0
2023-07-18 10:00:00,343.39,343.83,342.92,342.96,226191.0,338.1563,338.5896,337.6935,337.7329,226191.0
2023-07-18 10:05:00,342.93,343.2,342.62,343.05,167254.0,337.7033,337.9692,337.3981,337.8215,167254.0
2023-07-18 10:10:00,343.07,343.32,342.84,343.26,128313.0,337.8412,338.0874,337.6147,338.0283,128313.0
2023-07-18 10:15:00,343.22,344.2,343.22,343.48,250184.0,337.9889,338.954,337.9889,338.2449,250184.0
2023-07-18 10:20:00,343.53,343.54,342.73,343.01,166919.0,338.2942,338.304,337.5064,337.7821,166919.0
2023-07-18 10:25:00,343.0,343.69,342.81,343.37,129575.0,337.7723,338.4517,337.5852,338.1366,129575.0
2023-07-18 10:30:00,343.36,344.0,343.22,343.81,145610.0,338.1268,338.757,337.9889,338.5699,145610.0
2023-07-18 10:35:00,343.78,344.02,343.52,343.96,170014.0,338.5404,338.7767,338.2843,338.7176,170014.0
2023-07-18 10:40:00,343.96,344.3,343.84,343.99,158066.0,338.7176,339.0524,338.5995,338.7472,158066.0
2023-07-18 10:45:00,343.98,344.53,343.96,344.39,155317.0,338.7373,339.2789,338.7176,339.1411,155317.0
2023-07-18 10:50:00,344.36,344.51,343.82,343.96,146853.0,339.1115,339.2592,338.5798,338.7176,146853.0
2023-07-18 10:55:00,343.95,344.38,343.82,344.36,171485.0,338.7078,339.1312,338.5798,339.1115,171485.0
2023-07-18 11:00:00,344.37,344.79,344.27,344.77,148677.0,339.1214,339.535,339.0229,339.5153,148677.0
2023-07-18 11:05:00,344.78,344.79,344.38,344.72,147929.0,339.5251,339.535,339.1312,339.466,147929.0
2023-07-18 11:10:00,344.72,344.73,344.11,344.27,114019.0,339.466,339.4759,338.8653,339.0229,114019.0
2023-07-18 11:15:00,344.24,344.5,344.02,344.38,93914.0,338.9934,339.2494,338.7767,339.1312,93914.0
2023-07-18 11:20:00,344.38,344.39,344.09,344.24,52898.0,339.1312,339.1411,338.8456,338.9934,52898.0
2023-07-18 11:25:00,344.22,344.43,344.14,344.16,98380.0,338.9737,339.1805,338.8949,338.9146,98380.0
2023-07-18 11:30:00,344.17,349.6,344.15,348.92,1869612.0,338.9244,344.2717,338.9047,343.602,1869612.0
2023-07-18 11:35:00,348.88,351.92,347.6,351.63,1756791.0,343.5626,346.5563,342.3021,346.2707,1756791.0
2023-07-18 11:40:00,351.65,355.94,351.6,354.66,2378220.0,346.2904,350.515,346.2412,349.2545,2378220.0
2023-07-18 11:45:00,354.6,358.95,354.54,358.34,1912245.0,349.1955,353.4792,349.1364,352.8785,1912245.0
2023-07-18 11:50:00,358.34,358.87,356.08,356.21,1407120.0,352.8785,353.4004,350.6529,350.7809,1407120.0
2023-07-18 11:55:00,356.19,357.68,356.15,357.17,857752.0,350.7612,352.2285,350.7218,351.7263,857752.0
2023-07-18 12:00:00,357.19,359.95,356.6,359.9,1468571.0,351.746,354.4639,351.165,354.4147,1468571.0
2023-07-18 12:05:00,359.94,360.96,359.34,360.62,1417420.0,354.4541,355.4585,353.8632,355.1237,1417420.0
2023-07-18 12:10:00,360.6,361.9,359.72,361.31,1325891.0,355.104,356.3842,354.2374,355.8032,1325891.0
2023-07-18 12:15:00,361.29,361.69,360.55,360.92,768547.0,355.7835,356.1774,355.0548,355.4191,768547.0
2023-07-18 12:20:00,360.91,362.73,360.82,361.21,964350.0,355.4093,357.2016,355.3207,355.7047,964350.0
2023-07-18 12:25:00,361.25,364.16,361.25,364.08,1005803.0,355.7441,358.6098,355.7441,358.531,1005803.0
2023-07-18 12:30:00,364.05,366.18,363.76,365.97,1393624.0,358.5014,360.599,358.2159,360.3922,1393624.0
2023-07-18 12:35:00,365.95,366.78,365.06,365.34,1422683.0,360.3725,361.1898,359.496,359.7718,1422683.0
2023-07-18 12:40:00,365.2,366.43,365.11,365.76,1000323.0,359.6339,360.8452,359.5453,360.1854,1000323.0
2023-07-18 12:45:00,365.76,366.77,364.81,364.86,915080.0,360.1854,361.18,359.2498,359.2991,915080.0
2023-07-18 12:50:00,364.86,364.86,362.6,362.75,1291192.0,359.2991,359.2991,357.0735,357.2212,1291192.0
2023-07-18 12:55:00,362.72,363.36,362.21,362.58,906498.0,357.1917,357.8219,356.6895,357.0538,906498.0
2023-07-18 13:00:00,362.6,363.79,362.5,362.74,660102.0,357.0735,358.2454,356.9751,357.2114,660102.0
2023-07-18 13:05:00,362.75,364.1,362.74,363.95,477949.0,357.2212,358.5507,357.2114,358.403,477949.0
2023-07-18 13:10:00,364.0,364.5,363.64,363.93,461514.0,358.4522,358.9446,358.0977,358.3833,461514.0
2023-07-18 13:15:00,363.93,364.29,363.56,363.76,285554.0,358.3833,358.7378,358.0189,358.2159,285554.0
2023-07-18 13:20:00,363.73,363.77,362.75,362.81,411059.0,358.1863,358.2257,357.2212,357.2803,411059.0
2023-07-18 13:25:00,362.81,363.76,362.79,363.73,622618.0,357.2803,358.2159,357.2606,358.1863,622618.0
2023-07-18 13:30:00,363.72,365.0,363.1,364.7,684593.0,358.1765,359.437,357.5659,359.1415,684593.0
2023-07-18 13:35:00,364.7,364.74,363.63,363.85,439476.0,359.1415,359.1809,358.0878,358.3045,439476.0
2023-07-18 13:40:00,363.82,364.0,363.44,363.54,213382.0,358.2749,358.4522,357.9007,357.9992,213382.0
2023-07-18 13:45:00,363.5,363.87,363.47,363.7,168216.0,357.9598,358.3242,357.9303,358.1568,168216.0
2023-07-18 13:50:00,363.7,363.71,362.82,363.17,316169.0,358.1568,358.1666,357.2902,357.6348,316169.0
2023-07-18 13:55:00,363.17,363.98,363.09,363.94,255513.0,357.6348,358.4325,357.5561,358.3931,255513.0
2023-07-18 14:00:00,363.97,364.46,363.85,364.07,324920.0,358.4227,358.9052,358.3045,358.5211,324920.0
2023-07-18 14:05:00,364.06,364.64,363.86,364.35,393057.0,358.5113,359.0824,358.3143,358.7969,393057.0
2023-07-18 14:10:00,364.33,364.97,364.22,364.77,300156.0,358.7772,359.4074,358.6688,359.2105,300156.0
2023-07-18 14:15:00,364.73,364.84,364.46,364.71,233812.0,359.1711,359.2794,358.9052,359.1514,233812.0
2023-07-18 14:20:00,364.73,365.5,364.5,364.55,354151.0,359.1711,359.9293,358.9446,358.9938,354151.0
2023-07-18 14:25:00,364.52,364.54,364.01,364.16,257029.0,358.9643,358.984,358.462,358.6098,257029.0
2023-07-18 14:30:00,364.18,364.98,364.13,364.59,276111.0,358.6295,359.4173,358.5802,359.0332,276111.0
2023-07-18 14:35:00,364.58,365.35,364.43,365.03,263120.0,359.0234,359.7816,358.8756,359.4665,263120.0
2023-07-18 14:40:00,365.01,365.3,364.67,365.25,266209.0,359.4468,359.7324,359.112,359.6831,266209.0
2023-07-18 14:45:00,365.28,365.32,364.8,364.98,189370.0,359.7127,359.7521,359.24,359.4173,189370.0
2023-07-18 14:50:00,364.99,365.44,364.82,365.05,199765.0,359.4271,359.8702,359.2597,359.4862,199765.0
2023-07-18 14:55:00,365.02,365.12,364.08,364.08,254031.0,359.4566,359.5551,358.531,358.531,254031.0
2023-07-18 15:00:00,364.07,364.56,363.45,364.21,418452.0,358.5211,359.0037,357.9106,358.659,418452.0
2023-07-18 15:05:00,364.18,364.36,363.8,364.13,204139.0,358.6295,358.8067,358.2552,358.5802,204139.0
2023-07-18 15:10:00,364.13,364.39,363.77,364.19,246348.0,358.5802,358.8362,358.2257,358.6393,246348.0
2023-07-18 15:15:00,364.2,364.27,363.38,363.46,295251.0,358.6491,358.7181,357.8416,357.9204,295251.0
2023-07-18 15:20:00,363.48,363.48,362.84,363.06,408191.0,357.9401,357.9401,357.3099,357.5265,408191.0
2023-07-18 15:25:00,363.07,363.09,362.11,362.24,425510.0,357.5364,357.5561,356.591,356.719,425510.0
2023-07-18 15:30:00,362.23,362.76,361.06,361.44,799393.0,356.7092,357.2311,355.557,355.9312,799393.0
2023-07-18 15:35:00,361.45,361.6,360.9,361.3,660418.0,355.9411,356.0888,355.3994,355.7933,660418.0
2023-07-18 15:40:00,361.34,361.37,360.42,360.52,547236.0,355.8327,355.8623,354.9268,355.0252,547236.0
2023-07-18 15:45:00,360.48,361.28,360.28,360.62,548896.0,354.9858,355.7736,354.7889,355.1237,548896.0
2023-07-18 15:50:00,360.6,361.23,360.03,360.38,1042599.0,355.104,355.7244,354.5427,354.8874,1042599.0
2023-07-18 15:55:00,360.37,360.39,359.46,359.53,2023109.0,354.8775,354.8972,353.9814,354.0503,2023109.0
2023-07-19 09:30:00,361.55,362.46,358.63,358.9,1920725.0,356.0395,356.9357,353.164,353.4299,1920725.0
2023-07-19 09:35:00,358.85,361.45,357.8,361.04,803736.0,353.3807,355.9411,352.3467,355.5373,803736.0
2023-07-19 09:40:00,361.06,361.3,358.51,358.94,530346.0,355.557,355.7933,353.0459,353.4693,530346.0
2023-07-19 09:45:00,359.0,359.55,358.26,358.84,539467.0,353.5284,354.07,352.7997,353.3708,539467.0
2023-07-19 09:50:00,358.81,360.01,358.12,359.58,456788.0,353.3413,354.523,352.6618,354.0996,456788.0
2023-07-19 09:55:00,359.57,359.57,358.52,359.37,392402.0,354.0897,354.0897,353.0557,353.8928,392402.0
2023-07-19 10:00:00,359.4,359.8,358.72,359.48,327116.0,353.9223,354.3162,353.2527,354.0011,327116.0
2023-07-19 10:05:00,359.46,360.0,358.86,358.94,350975.0,353.9814,354.5132,353.3905,353.4693,350975.0
2023-07-19 10:10:00,358.94,359.53,357.88,357.93,408519.0,353.4693,354.0503,352.4255,352.4747,408519.0
2023-07-19 10:15:00,357.96,358.58,357.25,358.03,438491.0,352.5043,353.1148,351.8051,352.5732,438491.0
2023-07-19 10:20:00,358.01,358.49,357.67,358.29,194075.0,352.5535,353.0262,352.2187,352.8292,194075.0
2023-07-19 10:25:00,358.25,358.31,357.45,357.69,253565.0,352.7898,352.8489,352.002,352.2384,253565.0
2023-07-19 10:30:00,357.67,358.35,357.6,357.81,299901.0,352.2187,352.8883,352.1497,352.3565,299901.0
2023-07-19 10:35:00,357.79,359.59,357.67,359.59,325181.0,352.3368,354.1094,352.2187,354.1094,325181.0
2023-07-19 10:40:00,359.56,361.12,359.49,361.1,353643.0,354.0799,355.6161,354.0109,355.5964,353643.0
2023-07-19 10:45:00,361.1,361.18,359.89,360.53,309076.0,355.5964,355.6752,354.4048,355.0351,309076.0
2023-07-19 10:50:00,360.53,361.56,359.6,359.65,445947.0,355.0351,356.0494,354.1193,354.1685,445947.0
2023-07-19 10:55:00,359.62,359.73,358.54,359.49,315256.0,354.139,354.2473,353.0754,354.0109,315256.0
2023-07-19 11:00:00,359.51,359.93,359.09,359.16,223276.0,354.0306,354.4442,353.617,353.686,223276.0
2023-07-19 11:05:00,359.11,359.49,358.84,359.31,162879.0,353.6367,354.0109,353.3708,353.8337,162879.0
2023-07-19 11:10:00,359.32,360.49,359.21,360.49,202127.0,353.8435,354.9957,353.7352,354.9957,202127.0
2023-07-19 11:15:00,360.48,360.72,360.2,360.31,220283.0,354.9858,355.2222,354.7101,354.8184,220283.0
2023-07-19 11:20:00,360.27,360.29,359.51,359.86,180480.0,354.779,354.7987,354.0306,354.3753,180480.0
2023-07-19 11:25:00,359.85,360.43,359.73,360.08,176955.0,354.3654,354.9366,354.2473,354.5919,176955.0
2023-07-19 11:30:00,360.08,360.35,359.69,360.29,147601.0,354.5919,354.8578,354.2079,354.7987,147601.0
2023-07-19 11:35:00,360.3,360.31,359.29,359.31,148490.0,354.8086,354.8184,353.814,353.8337,148490.0
2023-07-19 11:40:00,359.3,359.37,358.83,359.2,173652.0,353.8238,353.8928,353.361,353.7254,173652.0
2023-07-19 11:45:00,359.17,359.6,358.98,359.58,156373.0,353.6958,354.1193,353.5087,354.0996,156373.0
2023-07-19 11:50:00,359.6,360.16,359.57,359.89,239100.0,354.1193,354.6707,354.0897,354.4048,239100.0
2023-07-19 11:55:00,359.9,359.98,358.99,359.24,193164.0,354.4147,354.4935,353.5186,353.7647,193164.0
2023-07-19 12:00:00,359.21,359.65,356.54,356.84,510590.0,353.7352,354.1685,351.1059,351.4013,510590.0
2023-07-19 12:05:00,356.87,359.43,356.19,356.88,926820.0,351.4309,353.9518,350.7612,351.4407,926820.0
2023-07-19 12:10:00,356.92,357.49,355.7,357.35,638189.0,351.4801,352.0414,350.2787,351.9035,638189.0
2023-07-19 12:15:00,357.34,357.37,355.89,356.5,317264.0,351.8937,351.9232,350.4658,351.0665,317264.0
2023-07-19 12:20:00,356.53,356.79,355.55,355.9,473148.0,351.096,351.3521,350.131,350.4756,473148.0
2023-07-19 12:25:00,355.89,356.28,355.09,355.77,280574.0,350.4658,350.8499,349.678,350.3476,280574.0
2023-07-19 12:30:00,355.74,356.44,354.9,356.26,324400.0,350.3181,351.0074,349.4909,350.8302,324400.0
2023-07-19 12:35:00,356.27,356.79,355.35,355.4,181834.0,350.84,351.3521,349.934,349.9833,181834.0
2023-07-19 12:40:00,355.39,355.78,355.1,355.47,157551.0,349.9734,350.3575,349.6878,350.0522,157551.0
2023-07-19 12:45:00,355.45,355.78,354.52,354.77,272255.0,350.0325,350.3575,349.1167,349.3629,272255.0
2023-07-19 12:50:00,354.81,355.39,354.7,355.04,187299.0,349.4023,349.9734,349.2939,349.6288,187299.0
2023-07-19 12:55:00,355.04,355.2,354.36,354.69,228665.0,349.6288,349.7863,348.9591,349.2841,228665.0
2023-07-19 13:00:00,354.69,354.85,354.16,354.17,178949.0,349.2841,349.4417,348.7622,348.772,178949.0
2023-07-19 13:05:00,354.12,354.64,354.11,354.6,235748.0,348.7228,349.2349,348.7129,349.1955,235748.0
2023-07-19 13:10:00,354.57,354.83,354.27,354.44,202331.0,349.1659,349.422,348.8705,349.0379,202331.0
2023-07-19 13:15:00,354.41,354.67,354.1,354.25,155400.0,349.0084,349.2644,348.7031,348.8508,155400.0
2023-07-19 13:20:00,354.27,354.63,354.22,354.35,121446.0,348.8705,349.225,348.8213,348.9493,121446.0
2023-07-19 13:25:00,354.33,354.52,353.94,354.07,233786.0,348.9296,349.1167,348.5455,348.6735,233786.0
2023-07-19 13:30:00,354.07,354.25,353.77,353.83,292461.0,348.6735,348.8508,348.3781,348.4372,292461.0
2023-07-19 13:35:00,353.81,353.89,353.02,353.09,298559.0,348.4175,348.4963,347.6395,347.7085,298559.0
2023-07-19 13:40:00,353.11,353.98,353.05,353.76,217258.0,347.7282,348.5849,347.6691,348.3683,217258.0
2023-07-19 13:45:00,353.69,354.73,353.69,354.13,207270.0,348.2993,349.3235,348.2993,348.7326,207270.0
2023-07-19 13:50:00,354.12,354.43,353.49,353.63,189988.0,348.7228,349.0281,348.1024,348.2402,189988.0
2023-07-19 13:55:00,353.61,353.78,353.05,353.09,242967.0,348.2205,348.388,347.6691,347.7085,242967.0
2023-07-19 14:00:00,353.11,353.29,352.77,352.88,279564.0,347.7282,347.9054,347.3934,347.5017,279564.0
2023-07-19 14:05:00,352.89,352.99,352.43,352.61,226177.0,347.5115,347.61,347.0585,347.2358,226177.0
2023-07-19 14:10:00,352.61,353.89,352.44,353.8,287747.0,347.2358,348.4963,347.0684,348.4077,287747.0
2023-07-19 14:15:00,353.79,353.81,352.66,352.68,197239.0,348.3978,348.4175,347.285,347.3047,197239.0
2023-07-19 14:20:00,352.69,353.03,352.46,352.73,248186.0,347.3146,347.6494,347.0881,347.354,248186.0
2023-07-19 14:25:00,352.74,353.51,352.74,353.36,193198.0,347.3638,348.1221,347.3638,347.9744,193198.0
2023-07-19 14:30:00,353.38,353.96,353.35,353.88,241669.0,347.9941,348.5652,347.9645,348.4864,241669.0
2023-07-19 14:35:00,353.89,354.44,353.66,353.7,228436.0,348.4963,349.0379,348.2698,348.3092,228436.0
2023-07-19 14:40:00,353.74,354.28,353.7,353.88,148927.0,348.3486,348.8803,348.3092,348.4864,148927.0
2023-07-19 14:45:00,353.87,354.05,353.54,353.77,177332.0,348.4766,348.6538,348.1516,348.3781,177332.0
2023-07-19 14:50:00,353.77,354.4,353.67,354.01,162550.0,348.3781,348.9985,348.2796,348.6145,162550.0
2023-07-19 14:55:00,354.07,354.45,353.83,354.33,150819.0,348.6735,349.0477,348.4372,348.9296,150819.0
2023-07-19 15:00:00,354.33,354.63,354.26,354.63,147970.0,348.9296,349.225,348.8606,349.225,147970.0
2023-07-19 15:05:00,354.6,355.27,354.6,355.03,215265.0,349.1955,349.8552,349.1955,349.6189,215265.0
2023-07-19 15:10:00,355.01,355.3,354.99,355.14,218065.0,349.5992,349.8848,349.5795,349.7272,218065.0
2023-07-19 15:15:00,355.15,355.81,355.11,355.76,224584.0,349.7371,350.387,349.6977,350.3378,224584.0
2023-07-19 15:20:00,355.74,356.31,355.62,356.15,313229.0,350.3181,350.8794,350.1999,350.7218,313229.0
2023-07-19 15:25:00,356.16,356.2,355.5,355.5,262728.0,350.7317,350.7711,350.0817,350.0817,262728.0
2023-07-19 15:30:00,355.48,355.48,355.03,355.16,201119.0,350.062,350.062,349.6189,349.7469,201119.0
2023-07-19 15:35:00,355.18,355.5,354.88,355.29,208723.0,349.7666,350.0817,349.4712,349.8749,208723.0
2023-07-19 15:40:00,355.26,355.41,355.11,355.41,161210.0,349.8454,349.9931,349.6977,349.9931,161210.0
2023-07-19 15:45:00,355.39,355.75,355.2,355.68,238082.0,349.9734,350.3279,349.7863,350.259,238082.0
2023-07-19 15:50:00,355.68,355.91,355.26,355.32,389208.0,350.259,350.4855,349.8454,349.9045,389208.0
2023-07-19 15:55:00,355.34,355.79,354.81,355.01,839526.0,349.9242,350.3673,349.4023,349.5992,839526.0
2023-07-20 09:30:00,353.57,356.7,353.55,355.69,933249.0,348.1812,351.2635,348.1615,350.2688,933249.0
2023-07-20 09:35:00,355.72,357.97,355.22,356.7,456914.0,350.2984,352.5141,349.806,351.2635,456914.0
2023-07-20 09:40:00,356.67,357.44,356.05,357.28,441283.0,351.2339,351.9922,350.6234,351.8346,441283.0
2023-07-20 09:45:00,357.27,357.3,355.37,355.56,304504.0,351.8248,351.8543,349.9537,350.1408,304504.0
2023-07-20 09:50:00,355.58,355.61,354.64,355.38,315992.0,350.1605,350.1901,349.2349,349.9636,315992.0
2023-07-20 09:55:00,355.37,356.54,355.07,355.84,283379.0,349.9537,351.1059,349.6583,350.4166,283379.0
2023-07-20 10:00:00,355.82,356.18,354.56,354.81,237389.0,350.3969,350.7514,349.1561,349.4023,237389.0
2023-07-20 10:05:00,354.83,354.88,353.31,353.73,335646.0,349.422,349.4712,347.9251,348.3387,335646.0
2023-07-20 10:10:00,353.77,354.14,352.9,353.09,327391.0,348.3781,348.7425,347.5214,347.7085,327391.0
2023-07-20 10:15:00,353.12,353.29,352.25,352.31,294124.0,347.738,347.9054,346.8813,346.9404,294124.0
2023-07-20 10:20:00,352.25,352.48,351.01,351.08,389814.0,346.8813,347.1078,345.6602,345.7291,389814.0
2023-07-20 10:25:00,351.08,351.22,349.35,350.02,571133.0,345.7291,345.867,344.0255,344.6853,571133.0
2023-07-20 10:30:00,350.02,350.2,349.25,349.59,326451.0,344.6853,344.8625,343.927,344.2618,326451.0
2023-07-20 10:35:00,349.62,349.91,348.53,348.64,306384.0,344.2914,344.5769,343.218,343.3263,306384.0
2023-07-20 10:40:00,348.63,350.03,348.56,350.0,516964.0,343.3165,344.6951,343.2475,344.6656,516964.0
2023-07-20 10:45:00,349.97,350.34,349.36,349.36,380029.0,344.636,345.0004,344.0353,344.0353,380029.0
2023-07-20 10:50:00,349.35,350.19,349.12,349.84,269592.0,344.0255,344.8527,343.799,344.508,269592.0
2023-07-20 10:55:00,349.83,350.68,349.3,350.24,222228.0,344.4982,345.3352,343.9762,344.9019,222228.0
2023-07-20 11:00:00,350.23,351.08,349.95,351.02,255280.0,344.8921,345.7291,344.6163,345.67,255280.0
2023-07-20 11:05:00,351.01,351.59,350.22,350.29,317672.0,345.6602,346.2313,344.8822,344.9512,317672.0
2023-07-20 11:10:00,350.29,350.56,349.96,350.15,255737.0,344.9512,345.217,344.6262,344.8133,255737.0
2023-07-20 11:15:00,350.13,350.26,349.75,349.78,172677.0,344.7936,344.9216,344.4194,344.4489,172677.0
2023-07-20 11:20:00,349.77,350.04,349.66,349.89,126086.0,344.4391,344.705,344.3308,344.5572,126086.0
2023-07-20 11:25:00,349.88,350.2,349.78,349.83,213711.0,344.5474,344.8625,344.4489,344.4982,213711.0
2023-07-20 11:30:00,349.82,350.97,349.8,350.64,211732.0,344.4883,345.6208,344.4686,345.2958,211732.0
2023-07-20 11:35:00,350.64,351.04,350.6,350.83,186656.0,345.2958,345.6897,345.2564,345.4829,186656.0
2023-07-20 11:40:00,350.83,351.47,350.77,351.32,187273.0,345.4829,346.1132,345.4238,345.9655,187273.0
2023-07-20 11:45:00,351.29,351.38,350.53,350.59,197310.0,345.9359,346.0245,345.1875,345.2466,197310.0
2023-07-20 11:50:00,350.61,350.73,350.01,350.12,172457.0,345.2663,345.3844,344.6754,344.7837,172457.0
2023-07-20 11:55:00,350.11,350.11,349.45,349.54,186246.0,344.7739,344.7739,344.124,344.2126,186246.0
2023-07-20 12:00:00,349.54,350.13,349.18,350.09,247508.0,344.2126,344.7936,343.8581,344.7542,247508.0
2023-07-20 12:05:00,350.08,350.2,349.34,349.7,175256.0,344.7444,344.8625,344.0156,344.3701,175256.0
2023-07-20 12:10:00,349.72,350.17,349.4,350.16,172989.0,344.3898,344.833,344.0747,344.8231,172989.0
2023-07-20 12:15:00,350.14,350.59,348.95,348.97,283973.0,344.8034,345.2466,343.6316,343.6513,283973.0
2023-07-20 12:20:00,348.94,349.18,348.78,348.99,164063.0,343.6217,343.8581,343.4642,343.671,164063.0
2023-07-20 12:25:00,349.01,349.01,347.92,348.0,249067.0,343.6907,343.6907,342.6173,342.6961,249067.0
2023-07-20 12:30:00,348.02,348.52,347.73,347.83,155310.0,342.7157,343.2081,342.4302,342.5286,155310.0
2023-07-20 12:35:00,347.82,348.27,347.73,348.16,241871.0,342.5188,342.9619,342.4302,342.8536,241871.0
2023-07-20 12:40:00,348.16,348.58,348.12,348.36,136170.0,342.8536,343.2672,342.8142,343.0506,136170.0
2023-07-20 12:45:00,348.36,348.42,348.1,348.38,141513.0,343.0506,343.1097,342.7945,343.0703,141513.0
2023-07-20 12:50:00,348.39,348.75,348.24,348.34,114731.0,343.0801,343.4346,342.9324,343.0309,114731.0
2023-07-20 12:55:00,348.32,348.51,347.93,347.98,125406.0,343.0112,343.1983,342.6271,342.6764,125406.0
2023-07-20 13:00:00,347.99,348.3,347.93,348.0,140504.0,342.6862,342.9915,342.6271,342.6961,140504.0
2023-07-20 13:05:00,348.0,348.42,347.95,348.01,121261.0,342.6961,343.1097,342.6468,342.7059,121261.0
2023-07-20 13:10:00,348.02,348.84,348.0,348.83,90449.0,342.7157,343.5233,342.6961,343.5134,90449.0
2023-07-20 13:15:00,348.81,348.85,348.17,348.3,93378.0,343.4937,343.5331,342.8635,342.9915,93378.0
2023-07-20 13:20:00,348.31,348.33,347.75,347.8,112378.0,343.0013,343.021,342.4499,342.4991,112378.0
2023-07-20 13:25:00,347.77,348.53,347.74,348.46,119767.0,342.4696,343.218,342.44,343.149,119767.0
2023-07-20 13:30:00,348.42,349.0,348.3,348.95,146919.0,343.1097,343.6808,342.9915,343.6316,146919.0
2023-07-20 13:35:00,348.93,348.94,348.18,348.24,125853.0,343.6119,343.6217,342.8733,342.9324,125853.0
2023-07-20 13:40:00,348.2,348.3,347.99,348.29,100733.0,342.893,342.9915,342.6862,342.9816,100733.0
2023-07-20 13:45:00,348.31,348.72,348.28,348.51,96359.0,343.0013,343.4051,342.9718,343.1983,96359.0
2023-07-20 13:50:00,348.5,349.0,348.46,348.57,122979.0,343.1884,343.6808,343.149,343.2574,122979.0
2023-07-20 13:55:00,348.56,348.62,348.32,348.42,93135.0,343.2475,343.3066,343.0112,343.1097,93135.0
2023-07-20 14:00:00,348.38,348.42,348.05,348.22,152132.0,343.0703,343.1097,342.7453,342.9127,152132.0
2023-07-20 14:05:00,348.22,348.51,348.01,348.02,146112.0,342.9127,343.1983,342.7059,342.7157,146112.0
2023-07-20 14:10:00,348.03,348.11,347.7,347.84,177588.0,342.7256,342.8044,342.4006,342.5385,177588.0
2023-07-20 14:15:00,347.85,347.96,347.11,347.17,189426.0,342.5483,342.6567,341.8196,341.8787,189426.0
2023-07-20 14:20:00,347.15,347.17,346.78,346.96,192153.0,341.859,341.8787,341.4946,341.6719,192153.0
2023-07-20 14:25:00,346.94,346.96,346.09,346.09,262245.0,341.6522,341.6719,340.8152,340.8152,262245.0
2023-07-20 14:30:00,346.1,346.77,345.99,346.56,243605.0,340.825,341.4848,340.7167,341.278,243605.0
2023-07-20 14:35:00,346.56,346.79,346.48,346.52,174289.0,341.278,341.5045,341.1992,341.2386,174289.0
2023-07-20 14:40:00,346.53,346.71,346.14,346.31,194229.0,341.2485,341.4257,340.8644,341.0318,194229.0
2023-07-20 14:45:00,346.3,346.73,346.19,346.21,179129.0,341.022,341.4454,340.9136,340.9333,179129.0
2023-07-20 14:50:00,346.2,346.58,346.02,346.46,191749.0,340.9235,341.2977,340.7462,341.1795,191749.0
2023-07-20 14:55:00,346.48,346.48,345.84,345.91,182571.0,341.1992,341.1992,340.569,340.6379,182571.0
2023-07-20 15:00:00,345.89,347.07,345.87,346.75,323383.0,340.6182,341.7802,340.5985,341.4651,323383.0
2023-07-20 15:05:00,346.77,346.88,346.09,346.21,218619.0,341.4848,341.5931,340.8152,340.9333,218619.0
2023-07-20 15:10:00,346.21,346.66,346.09,346.2,192921.0,340.9333,341.3765,340.8152,340.9235,192921.0
2023-07-20 15:15:00,346.22,346.28,345.37,345.65,244661.0,340.9432,341.0023,340.1061,340.3819,244661.0
2023-07-20 15:20:00,345.66,346.04,345.63,345.96,182242.0,340.3917,340.7659,340.3622,340.6871,182242.0
2023-07-20 15:25:00,345.97,346.11,345.79,345.89,209785.0,340.697,340.8349,340.5197,340.6182,209785.0
2023-07-20 15:30:00,345.93,346.74,345.93,346.7,295624.0,340.6576,341.4553,340.6576,341.4159,295624.0
2023-07-20 15:35:00,346.69,347.15,346.67,346.98,260304.0,341.406,341.859,341.3863,341.6916,260304.0
2023-07-20 15:40:00,346.97,347.34,346.67,346.87,291855.0,341.6818,342.0461,341.3863,341.5833,291855.0
2023-07-20 15:45:00,346.87,346.91,346.34,346.48,251411.0,341.5833,341.6227,341.0614,341.1992,251411.0
2023-07-20 15:50:00,346.48,347.19,346.48,346.95,487933.0,341.1992,341.8984,341.1992,341.6621,487933.0
2023-07-20 15:55:00,346.93,347.35,346.63,346.88,1147569.0,341.6424,342.056,341.3469,341.5931,1147569.0
2023-07-21 09:30:00,349.19,349.71,347.42,349.15,1679747.0,343.8679,344.38,342.1249,343.8285,1679747.0
2023-07-21 09:35:00,349.18,349.32,346.88,347.05,440195.0,343.8581,343.9959,341.5931,341.7605,440195.0
2023-07-21 09:40:00,347.08,349.52,346.93,349.46,405859.0,341.7901,344.1929,341.6424,344.1338,405859.0
2023-07-21 09:45:00,349.46,350.3,347.73,348.09,500816.0,344.1338,344.961,342.4302,342.7847,500816.0
2023-07-21 09:50:00,348.12,348.44,347.73,348.03,214745.0,342.8142,343.1293,342.4302,342.7256,214745.0
2023-07-21 09:55:00,347.97,348.57,347.66,347.67,218206.0,342.6665,343.2574,342.3612,342.3711,218206.0
2023-07-21 10:00:00,347.66,347.81,346.54,347.48,336068.0,342.3612,342.5089,341.2583,342.184,336068.0
2023-07-21 10:05:00,347.43,347.98,347.14,347.21,226211.0,342.1347,342.6764,341.8492,341.9181,226211.0
2023-07-21 10:10:00,347.2,348.43,347.18,347.54,253219.0,341.9082,343.1195,341.8886,342.2431,253219.0
2023-07-21 10:15:00,347.52,348.54,347.51,348.07,259470.0,342.2234,343.2278,342.2135,342.765,259470.0
2023-07-21 10:20:00,348.06,348.19,346.52,347.12,266939.0,342.7551,342.8832,341.2386,341.8295,266939.0
2023-07-21 10:25:00,347.09,347.17,345.5,346.17,272001.0,341.7999,341.8787,340.2342,340.8939,272001.0
2023-07-21 10:30:00,346.11,347.97,346.09,347.68,245027.0,340.8349,342.6665,340.8152,342.3809,245027.0
2023-07-21 10:35:00,347.69,348.35,346.66,346.88,273316.0,342.3908,343.0407,341.3765,341.5931,273316.0
2023-07-21 10:40:00,346.89,347.79,346.81,346.99,194424.0,341.603,342.4893,341.5242,341.7014,194424.0
2023-07-21 10:45:00,347.01,348.48,346.9,348.26,216109.0,341.7211,343.1687,341.6128,342.9521,216109.0
2023-07-21 10:50:00,348.28,348.4,347.25,347.39,170751.0,342.9718,343.09,341.9575,342.0954,170751.0
2023-07-21 10:55:00,347.4,347.62,346.99,347.06,163867.0,342.1052,342.3218,341.7014,341.7704,163867.0
2023-07-21 11:00:00,347.06,347.77,347.05,347.27,137669.0,341.7704,342.4696,341.7605,341.9772,137669.0
2023-07-21 11:05:00,347.31,348.2,347.25,348.05,163003.0,342.0166,342.893,341.9575,342.7453,163003.0
2023-07-21 11:10:00,348.05,348.35,347.4,347.47,168162.0,342.7453,343.0407,342.1052,342.1741,168162.0
2023-07-21 11:15:00,347.41,347.57,346.59,346.63,165806.0,342.115,342.2726,341.3075,341.3469,165806.0
2023-07-21 11:20:00,346.6,347.26,346.52,347.1,172174.0,341.3174,341.9673,341.2386,341.8098,172174.0
2023-07-21 11:25:00,347.07,347.19,346.72,347.17,120578.0,341.7802,341.8984,341.4356,341.8787,120578.0
2023-07-21 11:30:00,347.18,347.47,346.65,346.65,156043.0,341.8886,342.1741,341.3666,341.3666,156043.0
2023-07-21 11:35:00,346.66,347.11,346.63,347.07,157098.0,341.3765,341.8196,341.3469,341.7802,157098.0
2023-07-21 11:40:00,347.08,347.11,345.99,346.03,182199.0,341.7901,341.8196,340.7167,340.7561,182199.0
2023-07-21 11:45:00,346.03,346.73,345.73,346.64,141350.0,340.7561,341.4454,340.4607,341.3568,141350.0
2023-07-21 11:50:00,346.67,347.14,346.04,346.08,132573.0,341.3863,341.8492,340.7659,340.8053,132573.0
2023-07-21 11:55:00,346.07,346.42,345.96,346.38,105340.0,340.7955,341.1401,340.6871,341.1007,105340.0
2023-07-21 12:00:00,346.37,346.61,346.13,346.21,138579.0,341.0909,341.3272,340.8546,340.9333,138579.0
2023-07-21 12:05:00,346.2,346.53,346.0,346.14,128517.0,340.9235,341.2485,340.7265,340.8644,128517.0
2023-07-21 12:10:00,346.15,346.21,345.56,345.64,133286.0,340.8742,340.9333,340.2932,340.372,133286.0
2023-07-21 12:15:00,345.62,345.99,345.51,345.69,118494.0,340.3523,340.7167,340.244,340.4213,118494.0
2023-07-21 12:20:00,345.69,345.93,345.5,345.52,137215.0,340.4213,340.6576,340.2342,340.2539,137215.0
2023-07-21 12:25:00,345.55,345.63,344.98,344.99,218059.0,340.2834,340.3622,339.7221,339.7319,218059.0
2023-07-21 12:30:00,345.04,345.4,344.98,345.23,143465.0,339.7812,340.1357,339.7221,339.9683,143465.0
2023-07-21 12:35:00,345.24,345.84,345.04,345.7,154109.0,339.9781,340.569,339.7812,340.4311,154109.0
2023-07-21 12:40:00,345.71,345.73,345.07,345.5,147841.0,340.441,340.4607,339.8107,340.2342,147841.0
2023-07-21 12:45:00,345.49,345.73,345.18,345.61,173455.0,340.2243,340.4607,339.919,340.3425,173455.0
2023-07-21 12:50:00,345.59,346.09,345.52,345.93,178797.0,340.3228,340.8152,340.2539,340.6576,178797.0
2023-07-21 12:55:00,345.93,345.99,345.52,345.77,104442.0,340.6576,340.7167,340.2539,340.5,104442.0
2023-07-21 13:00:00,345.73,346.39,345.61,346.05,136602.0,340.4607,341.1106,340.3425,340.7758,136602.0
2023-07-21 13:05:00,346.05,346.49,345.99,346.31,125315.0,340.7758,341.2091,340.7167,341.0318,125315.0
2023-07-21 13:10:00,346.3,346.97,346.27,346.36,221227.0,341.022,341.6818,340.9924,341.081,221227.0
2023-07-21 13:15:00,346.37,346.68,346.21,346.21,135717.0,341.0909,341.3962,340.9333,340.9333,135717.0
2023-07-21 13:20:00,346.18,346.3,346.0,346.06,127728.0,340.9038,341.022,340.7265,340.7856,127728.0
2023-07-21 13:25:00,346.08,346.32,345.83,346.29,157130.0,340.8053,341.0417,340.5591,341.0121,157130.0
2023-07-21 13:30:00,346.26,347.25,346.19,347.08,190683.0,340.9826,341.9575,340.9136,341.7901,190683.0
2023-07-21 13:35:00,347.09,347.09,346.64,346.92,124617.0,341.7999,341.7999,341.3568,341.6325,124617.0
2023-07-21 13:40:00,346.9,347.08,346.17,346.36,136671.0,341.6128,341.7901,340.8939,341.081,136671.0
2023-07-21 13:45:00,346.33,346.45,346.07,346.24,100086.0,341.0515,341.1697,340.7955,340.9629,100086.0
2023-07-21 13:50:00,346.28,346.42,346.01,346.29,132385.0,341.0023,341.1401,340.7364,341.0121,132385.0
2023-07-21 13:55:00,346.3,346.38,345.83,346.19,154703.0,341.022,341.1007,340.5591,340.9136,154703.0
2023-07-21 14:00:00,346.19,346.25,345.53,345.53,158816.0,340.9136,340.9727,340.2637,340.2637,158816.0
2023-07-21 14:05:00,345.56,345.88,345.38,345.73,141098.0,340.2932,340.6084,340.116,340.4607,141098.0
2023-07-21 14:10:00,345.74,345.8,344.85,344.94,148139.0,340.4705,340.5296,339.5941,339.6827,148139.0
2023-07-21 14:15:00,344.93,345.45,344.75,345.31,137684.0,339.6728,340.1849,339.4956,340.0471,137684.0
2023-07-21 14:20:00,345.36,345.42,344.97,345.1,153917.0,340.0963,340.1554,339.7122,339.8403,153917.0
2023-07-21 14:25:00,345.09,345.31,344.95,345.06,198505.0,339.8304,340.0471,339.6925,339.8009,198505.0
2023-07-21 14:30:00,345.05,345.07,344.49,344.67,324240.0,339.791,339.8107,339.2395,339.4168,324240.0
2023-07-21 14:35:00,344.67,344.97,344.61,344.66,225891.0,339.4168,339.7122,339.3577,339.407,225891.0
2023-07-21 14:40:00,344.68,344.87,344.6,344.71,181792.0,339.4267,339.6138,339.3479,339.4562,181792.0
2023-07-21 14:45:00,344.71,345.41,344.69,344.98,213541.0,339.4562,340.1455,339.4365,339.7221,213541.0
2023-07-21 14:50:00,344.99,344.99,344.24,344.45,278209.0,339.7319,339.7319,338.9934,339.2002,278209.0
2023-07-21 14:55:00,344.41,344.41,343.99,344.16,238184.0,339.1608,339.1608,338.7472,338.9146,238184.0
2023-07-21 15:00:00,344.16,344.33,343.49,343.62,335725.0,338.9146,339.082,338.2548,338.3828,335725.0
2023-07-21 15:05:00,343.6,343.73,343.13,343.24,327007.0,338.3631,338.4911,337.9003,338.0086,327007.0
2023-07-21 15:10:00,343.2,343.55,342.55,342.65,403701.0,337.9692,338.3139,337.3291,337.4276,403701.0
2023-07-21 15:15:00,342.65,343.03,342.58,342.9,313705.0,337.4276,337.8018,337.3587,337.6738,313705.0
2023-07-21 15:20:00,342.9,343.27,342.5,342.83,386126.0,337.6738,338.0381,337.2799,337.6049,386126.0
2023-07-21 15:25:00,342.82,342.99,342.47,342.64,321404.0,337.595,337.7624,337.2503,337.4177,321404.0
2023-07-21 15:30:00,342.65,342.75,341.5,341.58,569251.0,337.4276,337.5261,336.2951,336.3739,569251.0
2023-07-21 15:35:00,341.6,342.18,341.24,341.51,543686.0,336.3936,336.9648,336.0391,336.305,543686.0
2023-07-21 15:40:00,341.49,342.16,341.2,341.98,553987.0,336.2853,336.9451,335.9997,336.7678,553987.0
2023-07-21 15:45:00,341.96,342.73,341.22,341.8,720635.0,336.7481,337.5064,336.0194,336.5905,720635.0
2023-07-21 15:50:00,341.74,346.01,339.83,342.33,2950497.0,336.5315,340.7364,334.6506,337.1125,2950497.0
2023-07-21 15:55:00,342.37,344.05,342.33,343.77,1495055.0,337.1519,338.8063,337.1125,338.5305,1495055.0
2023-07-24 09:30:00,345.82,346.92,345.54,345.63,872448.0,340.5493,341.6325,340.2735,340.3622,872448.0
2023-07-24 09:35:00,345.63,345.97,343.59,344.16,610392.0,340.3622,340.697,338.3533,338.9146,610392.0
2023-07-24 09:40:00,344.22,345.06,343.9,344.73,402747.0,338.9737,339.8009,338.6585,339.4759,402747.0
2023-07-24 09:45:00,344.68,344.74,342.67,344.15,450071.0,339.4267,339.4857,337.4473,338.9047,450071.0
2023-07-24 09:50:00,344.17,344.42,342.31,342.42,424162.0,338.9244,339.1706,337.0928,337.2011,424162.0
2023-07-24 09:55:00,342.4,343.9,342.34,343.58,348903.0,337.1814,338.6585,337.1223,338.3434,348903.0
2023-07-24 10:00:00,343.57,343.99,343.43,343.65,307416.0,338.3336,338.7472,338.1957,338.4124,307416.0
2023-07-24 10:05:00,343.61,344.4,343.4,343.59,287157.0,338.373,339.1509,338.1662,338.3533,287157.0
2023-07-24 10:10:00,343.59,344.97,343.33,344.92,225786.0,338.3533,339.7122,338.0972,339.663,225786.0
2023-07-24 10:15:00,344.89,345.9,344.8,345.72,286641.0,339.6335,340.6281,339.5448,340.4508,286641.0
2023-07-24 10:20:00,345.69,346.16,345.31,346.1,216073.0,340.4213,340.8841,340.0471,340.825,216073.0
2023-07-24 10:25:00,346.07,346.2,345.45,345.8,215755.0,340.7955,340.9235,340.1849,340.5296,215755.0
2023-07-24 10:30:00,345.8,346.49,345.07,345.34,302808.0,340.5296,341.2091,339.8107,340.0766,302808.0
2023-07-24 10:35:00,345.36,345.42,344.55,344.62,204705.0,340.0963,340.1554,339.2986,339.3676,204705.0
2023-07-24 10:40:00,344.6,345.2,344.5,344.76,232002.0,339.3479,339.9387,339.2494,339.5054,232002.0
2023-07-24 10:45:00,344.75,345.03,344.05,344.22,180245.0,339.4956,339.7713,338.8063,338.9737,180245.0
2023-07-24 10:50:00,344.3,344.68,344.02,344.62,264535.0,339.0524,339.4267,338.7767,339.3676,264535.0
2023-07-24 10:55:00,344.62,344.78,344.25,344.32,131329.0,339.3676,339.5251,339.0032,339.0721,131329.0
2023-07-24 11:00:00,344.33,344.47,344.09,344.33,137372.0,339.082,339.2199,338.8456,339.082,137372.0
2023-07-24 11:05:00,344.33,344.42,343.85,344.18,155625.0,339.082,339.1706,338.6093,338.9343,155625.0
2023-07-24 11:10:00,344.18,345.66,343.88,345.52,255400.0,338.9343,340.3917,338.6388,340.2539,255400.0
2023-07-24 11:15:00,345.5,346.24,345.5,345.82,301915.0,340.2342,340.9629,340.2342,340.5493,301915.0
2023-07-24 11:20:00,345.75,345.77,344.72,345.04,212734.0,340.4803,340.5,339.466,339.7812,212734.0
2023-07-24 11:25:00,345.02,345.02,344.51,344.51,190896.0,339.7615,339.7615,339.2592,339.2592,190896.0
2023-07-24 11:30:00,344.5,344.54,343.89,343.98,218623.0,339.2494,339.2888,338.6487,338.7373,218623.0
2023-07-24 11:35:00,343.96,344.34,343.37,343.67,197349.0,338.7176,339.0918,338.1366,338.432,197349.0
2023-07-24 11:40:00,343.64,343.95,343.29,343.94,124348.0,338.4025,338.7078,338.0578,338.6979,124348.0
2023-07-24 11:45:00,343.98,344.26,343.79,344.05,155330.0,338.7373,339.0131,338.5502,338.8063,155330.0
2023-07-24 11:50:00,344.09,344.3,344.06,344.19,106475.0,338.8456,339.0524,338.8161,338.9441,106475.0
2023-07-24 11:55:00,344.24,344.3,343.91,344.15,128973.0,338.9934,339.0524,338.6684,338.9047,128973.0
2023-07-24 12:00:00,344.17,344.66,344.03,344.48,126802.0,338.9244,339.407,338.7866,339.2297,126802.0
2023-07-24 12:05:00,344.46,344.91,344.36,344.85,139297.0,339.21,339.6531,339.1115,339.5941,139297.0
2023-07-24 12:10:00,344.9,345.03,344.48,344.75,100304.0,339.6433,339.7713,339.2297,339.4956,100304.0
2023-07-24 12:15:00,344.78,344.92,344.07,344.15,125930.0,339.5251,339.663,338.826,338.9047,125930.0
2023-07-24 12:20:00,344.1,344.11,343.64,344.0,97090.0,338.8555,338.8653,338.4025,338.757,97090.0
2023-07-24 12:25:00,344.02,344.27,343.85,344.26,72596.0,338.7767,339.0229,338.6093,339.0131,72596.0
2023-07-24 12:30:00,344.26,344.63,344.26,344.54,85402.0,339.0131,339.3774,339.0131,339.2888,85402.0
2023-07-24 12:35:00,344.54,344.56,344.21,344.32,64391.0,339.2888,339.3085,338.9638,339.0721,64391.0
2023-07-24 12:40:00,344.31,344.41,344.09,344.21,79872.0,339.0623,339.1608,338.8456,338.9638,79872.0
2023-07-24 12:45:00,344.21,344.21,343.88,343.99,67925.0,338.9638,338.9638,338.6388,338.7472,67925.0
2023-07-24 12:50:00,344.0,344.09,343.82,343.99,70396.0,338.757,338.8456,338.5798,338.7472,70396.0
2023-07-24 12:55:00,344.02,344.16,343.84,343.91,106697.0,338.7767,338.9146,338.5995,338.6684,106697.0
2023-07-24 13:00:00,343.91,344.16,343.68,344.15,119174.0,338.6684,338.9146,338.4419,338.9047,119174.0
2023-07-24 13:05:00,344.17,344.41,344.03,344.28,129769.0,338.9244,339.1608,338.7866,339.0328,129769.0
2023-07-24 13:10:00,344.28,344.65,344.21,344.49,92903.0,339.0328,339.3971,338.9638,339.2395,92903.0
2023-07-24 13:15:00,344.48,344.6,344.23,344.35,86361.0,339.2297,339.3479,338.9835,339.1017,86361.0
2023-07-24 13:20:00,344.32,344.82,344.27,344.62,125464.0,339.0721,339.5645,339.0229,339.3676,125464.0
2023-07-24 13:25:00,344.62,344.94,344.62,344.94,102622.0,339.3676,339.6827,339.3676,339.6827,102622.0
2023-07-24 13:30:00,344.94,345.17,344.76,344.82,131256.0,339.6827,339.9092,339.5054,339.5645,131256.0
2023-07-24 13:35:00,344.84,345.4,344.78,345.3,121713.0,339.5842,340.1357,339.5251,340.0372,121713.0
2023-07-24 13:40:00,345.3,345.38,345.17,345.3,62556.0,340.0372,340.116,339.9092,340.0372,62556.0
2023-07-24 13:45:00,345.3,345.58,345.29,345.55,102226.0,340.0372,340.3129,340.0274,340.2834,102226.0
2023-07-24 13:50:00,345.56,345.84,345.39,345.77,113459.0,340.2932,340.569,340.1258,340.5,113459.0
2023-07-24 13:55:00,345.76,346.01,345.49,345.89,122023.0,340.4902,340.7364,340.2243,340.6182,122023.0
2023-07-24 14:00:00,345.89,346.23,345.72,346.05,175038.0,340.6182,340.953,340.4508,340.7758,175038.0
2023-07-24 14:05:00,346.04,346.19,345.48,345.5,209622.0,340.7659,340.9136,340.2145,340.2342,209622.0
2023-07-24 14:10:00,345.5,345.5,345.05,345.24,129570.0,340.2342,340.2342,339.791,339.9781,129570.0
2023-07-24 14:15:00,345.22,345.32,344.89,344.94,136210.0,339.9584,340.0569,339.6335,339.6827,136210.0
2023-07-24 14:20:00,344.93,345.06,344.86,344.99,113814.0,339.6728,339.8009,339.6039,339.7319,113814.0
2023-07-24 14:25:00,344.99,345.41,344.93,345.09,113246.0,339.7319,340.1455,339.6728,339.8304,113246.0
2023-07-24 14:30:00,345.12,345.12,344.82,344.92,93423.0,339.8599,339.8599,339.5645,339.663,93423.0
2023-07-24 14:35:00,344.95,344.95,344.58,344.65,70126.0,339.6925,339.6925,339.3282,339.3971,70126.0
2023-07-24 14:40:00,344.64,344.79,344.11,344.36,138162.0,339.3873,339.535,338.8653,339.1115,138162.0
2023-07-24 14:45:00,344.34,344.58,344.17,344.5,161387.0,339.0918,339.3282,338.9244,339.2494,161387.0
2023-07-24 14:50:00,344.52,344.72,344.44,344.67,90849.0,339.2691,339.466,339.1903,339.4168,90849.0
2023-07-24 14:55:00,344.68,344.83,344.63,344.75,66805.0,339.4267,339.5744,339.3774,339.4956,66805.0
2023-07-24 15:00:00,344.77,345.15,344.7,344.82,97809.0,339.5153,339.8895,339.4463,339.5645,97809.0
2023-07-24 15:05:00,344.83,344.93,344.51,344.58,125112.0,339.5744,339.6728,339.2592,339.3282,125112.0
2023-07-24 15:10:00,344.59,344.8,344.55,344.62,87355.0,339.338,339.5448,339.2986,339.3676,87355.0
2023-07-24 15:15:00,344.62,344.72,344.52,344.56,83571.0,339.3676,339.466,339.2691,339.3085,83571.0
2023-07-24 15:20:00,344.55,344.68,344.44,344.64,85110.0,339.2986,339.4267,339.1903,339.3873,85110.0
2023-07-24 15:25:00,344.62,344.66,344.11,344.18,142025.0,339.3676,339.407,338.8653,338.9343,142025.0
2023-07-24 15:30:00,344.19,344.64,344.15,344.38,188505.0,338.9441,339.3873,338.9047,339.1312,188505.0
2023-07-24 15:35:00,344.37,344.46,344.18,344.2,119001.0,339.1214,339.21,338.9343,338.954,119001.0
2023-07-24 15:40:00,344.19,344.56,344.19,344.54,199934.0,338.9441,339.3085,338.9441,339.2888,199934.0
2023-07-24 15:45:00,344.56,344.73,344.47,344.52,170707.0,339.3085,339.4759,339.2199,339.2691,170707.0
2023-07-24 15:50:00,344.53,344.9,344.3,344.48,293629.0,339.2789,339.6433,339.0524,339.2297,293629.0
2023-07-24 15:55:00,344.49,345.26,344.47,345.11,569402.0,339.2395,339.9978,339.2199,339.8501,569402.0
2023-07-25 09:30:00,347.16,347.39,345.16,345.48,908098.0,341.8689,342.0954,339.8993,340.2145,908098.0
2023-07-25 09:35:00,345.49,346.42,345.07,346.21,432149.0,340.2243,341.1401,339.8107,340.9333,432149.0
2023-07-25 09:40:00,346.2,347.46,346.09,347.38,364375.0,340.9235,342.1643,340.8152,342.0855,364375.0
2023-07-25 09:45:00,347.35,348.3,347.22,348.3,535866.0,342.056,342.9915,341.9279,342.9915,535866.0
2023-07-25 09:50:00,348.3,348.32,347.03,347.06,339499.0,342.9915,343.0112,341.7408,341.7704,339499.0
2023-07-25 09:55:00,347.06,348.14,346.8,347.9,289645.0,341.7704,342.8339,341.5143,342.5976,289645.0
2023-07-25 10:00:00,347.88,347.99,347.08,347.23,223762.0,342.5779,342.6862,341.7901,341.9378,223762.0
2023-07-25 10:05:00,347.2,347.34,346.4,346.99,246644.0,341.9082,342.0461,341.1204,341.7014,246644.0
2023-07-25 10:10:00,346.96,347.88,346.96,347.45,281522.0,341.6719,342.5779,341.6719,342.1544,281522.0
2023-07-25 10:15:00,347.45,347.5,346.51,346.54,251598.0,342.1544,342.2037,341.2288,341.2583,251598.0
2023-07-25 10:20:00,346.52,347.68,346.49,347.0,338414.0,341.2386,342.3809,341.2091,341.7113,338414.0
2023-07-25 10:25:00,347.0,347.18,346.48,346.75,201276.0,341.7113,341.8886,341.1992,341.4651,201276.0
2023-07-25 10:30:00,346.74,346.98,346.22,346.8,273057.0,341.4553,341.6916,340.9432,341.5143,273057.0
2023-07-25 10:35:00,346.79,347.13,346.65,346.96,139415.0,341.5045,341.8393,341.3666,341.6719,139415.0
2023-07-25 10:40:00,346.96,347.03,346.21,346.39,152996.0,341.6719,341.7408,340.9333,341.1106,152996.0
2023-07-25 10:45:00,346.38,346.81,346.22,346.59,184474.0,341.1007,341.5242,340.9432,341.3075,184474.0
2023-07-25 10:50:00,346.57,346.57,345.9,346.14,337770.0,341.2878,341.2878,340.6281,340.8644,337770.0
2023-07-25 10:55:00,346.16,346.33,345.85,346.14,137488.0,340.8841,341.0515,340.5788,340.8644,137488.0
2023-07-25 11:00:00,346.19,346.72,346.11,346.58,171559.0,340.9136,341.4356,340.8349,341.2977,171559.0
2023-07-25 11:05:00,346.57,346.93,346.48,346.77,162571.0,341.2878,341.6424,341.1992,341.4848,162571.0
2023-07-25 11:10:00,346.76,347.11,346.52,347.02,135832.0,341.475,341.8196,341.2386,341.731,135832.0
2023-07-25 11:15:00,347.05,347.46,346.91,347.36,150757.0,341.7605,342.1643,341.6227,342.0658,150757.0
2023-07-25 11:20:00,347.36,347.72,347.1,347.5,249782.0,342.0658,342.4203,341.8098,342.2037,249782.0
2023-07-25 11:25:00,347.52,347.84,347.3,347.41,119238.0,342.2234,342.5385,342.0067,342.115,119238.0
2023-07-25 11:30:00,347.41,348.25,347.25,348.14,235466.0,342.115,342.9422,341.9575,342.8339,235466.0
2023-07-25 11:35:00,348.15,348.83,348.13,348.64,297863.0,342.8438,343.5134,342.8241,343.3263,297863.0
2023-07-25 11:40:00,348.67,348.92,348.44,348.59,170592.0,343.3558,343.602,343.1293,343.2771,170592.0
2023-07-25 11:45:00,348.6,349.14,348.43,348.72,202185.0,343.2869,343.8187,343.1195,343.4051,202185.0
2023-07-25 11:50:00,348.72,349.25,348.72,349.14,242472.0,343.4051,343.927,343.4051,343.8187,242472.0
2023-07-25 11:55:00,349.14,349.22,348.55,348.57,211335.0,343.8187,343.8975,343.2377,343.2574,211335.0
2023-07-25 12:00:00,348.6,349.25,348.55,349.25,150313.0,343.2869,343.927,343.2377,343.927,150313.0
2023-07-25 12:05:00,349.24,349.95,349.18,349.92,319331.0,343.9172,344.6163,343.8581,344.5868,319331.0
2023-07-25 12:10:00,349.91,349.96,348.58,348.8,297604.0,344.5769,344.6262,343.2672,343.4839,297604.0
2023-07-25 12:15:00,348.77,348.77,348.38,348.69,246029.0,343.4543,343.4543,343.0703,343.3755,246029.0
2023-07-25 12:20:00,348.69,348.99,348.2,348.39,239482.0,343.3755,343.671,342.893,343.0801,239482.0
2023-07-25 12:25:00,348.43,348.89,348.21,348.79,167242.0,343.1195,343.5725,342.9029,343.474,167242.0
2023-07-25 12:30:00,348.77,348.97,348.49,348.92,157033.0,343.4543,343.6513,343.1786,343.602,157033.0
2023-07-25 12:35:00,348.9,349.33,348.82,349.21,172222.0,343.5823,344.0058,343.5036,343.8876,172222.0
2023-07-25 12:40:00,349.2,349.6,348.88,349.56,206312.0,343.8778,344.2717,343.5626,344.2323,206312.0
2023-07-25 12:45:00,349.58,349.78,349.42,349.67,168692.0,344.252,344.4489,344.0944,344.3406,168692.0
2023-07-25 12:50:00,349.67,350.39,349.67,350.33,290136.0,344.3406,345.0496,344.3406,344.9905,290136.0
2023-07-25 12:55:00,350.35,350.41,350.02,350.18,229676.0,345.0102,345.0693,344.6853,344.8428,229676.0
2023-07-25 13:00:00,350.15,350.73,350.0,350.38,303088.0,344.8133,345.3844,344.6656,345.0398,303088.0
2023-07-25 13:05:00,350.39,350.41,349.92,350.08,181309.0,345.0496,345.0693,344.5868,344.7444,181309.0
2023-07-25 13:10:00,350.05,350.53,349.98,350.42,152894.0,344.7148,345.1875,344.6459,345.0792,152894.0
2023-07-25 13:15:00,350.42,350.8,350.38,350.43,178911.0,345.0792,345.4534,345.0398,345.089,178911.0
2023-07-25 13:20:00,350.42,350.7,350.41,350.63,138463.0,345.0792,345.3549,345.0693,345.286,138463.0
2023-07-25 13:25:00,350.64,350.9,350.64,350.79,156624.0,345.2958,345.5519,345.2958,345.4435,156624.0
2023-07-25 13:30:00,350.82,351.05,350.68,351.01,201840.0,345.4731,345.6996,345.3352,345.6602,201840.0
2023-07-25 13:35:00,350.99,351.13,350.4,350.84,259554.0,345.6405,345.7783,345.0595,345.4928,259554.0
2023-07-25 13:40:00,350.83,350.83,350.51,350.66,146580.0,345.4829,345.4829,345.1678,345.3155,146580.0
2023-07-25 13:45:00,350.64,350.64,350.04,350.15,129281.0,345.2958,345.2958,344.705,344.8133,129281.0
2023-07-25 13:50:00,350.14,350.29,349.98,350.21,142649.0,344.8034,344.9512,344.6459,344.8724,142649.0
2023-07-25 13:55:00,350.23,350.53,350.13,350.35,129784.0,344.8921,345.1875,344.7936,345.0102,129784.0
2023-07-25 14:00:00,350.36,350.96,350.25,350.81,191332.0,345.0201,345.6109,344.9118,345.4632,191332.0
2023-07-25 14:05:00,350.83,350.91,350.45,350.82,153204.0,345.4829,345.5617,345.1087,345.4731,153204.0
2023-07-25 14:10:00,350.81,351.36,350.79,351.15,219785.0,345.4632,346.0048,345.4435,345.798,219785.0
2023-07-25 14:15:00,351.16,351.3,350.74,350.93,234804.0,345.8079,345.9458,345.3943,345.5814,234804.0
2023-07-25 14:20:00,350.93,351.62,350.92,351.47,251311.0,345.5814,346.2609,345.5715,346.1132,251311.0
2023-07-25 14:25:00,351.47,351.57,350.75,350.78,211397.0,346.1132,346.2116,345.4041,345.4337,211397.0
2023-07-25 14:30:00,350.79,351.28,350.78,351.15,147782.0,345.4435,345.9261,345.4337,345.798,147782.0
2023-07-25 14:35:00,351.16,351.33,350.98,351.01,161914.0,345.8079,345.9753,345.6306,345.6602,161914.0
2023-07-25 14:40:00,351.01,351.42,350.91,351.4,163982.0,345.6602,346.0639,345.5617,346.0442,163982.0
2023-07-25 14:45:00,351.42,351.44,351.13,351.16,156709.0,346.0639,346.0836,345.7783,345.8079,156709.0
2023-07-25 14:50:00,351.18,351.47,351.15,351.39,151905.0,345.8276,346.1132,345.798,346.0344,151905.0
2023-07-25 14:55:00,351.42,351.42,350.32,350.35,260722.0,346.0639,346.0639,344.9807,345.0102,260722.0
2023-07-25 15:00:00,350.33,351.04,350.19,350.89,260249.0,344.9905,345.6897,344.8527,345.542,260249.0
2023-07-25 15:05:00,350.92,351.24,350.86,351.15,202095.0,345.5715,345.8867,345.5125,345.798,202095.0
2023-07-25 15:10:00,351.15,351.31,350.75,351.27,222743.0,345.798,345.9556,345.4041,345.9162,222743.0
2023-07-25 15:15:00,351.27,351.3,350.68,350.74,201196.0,345.9162,345.9458,345.3352,345.3943,201196.0
2023-07-25 15:20:00,350.74,351.23,350.58,350.85,254419.0,345.3943,345.8768,345.2367,345.5026,254419.0
2023-07-25 15:25:00,350.85,351.06,350.67,350.77,236435.0,345.5026,345.7094,345.3254,345.4238,236435.0
2023-07-25 15:30:00,350.75,350.92,350.23,350.56,250030.0,345.4041,345.5715,344.8921,345.217,250030.0
2023-07-25 15:35:00,350.55,350.87,350.3,350.4,263471.0,345.2072,345.5223,344.961,345.0595,263471.0
2023-07-25 15:40:00,350.39,350.48,349.97,350.11,327930.0,345.0496,345.1383,344.636,344.7739,327930.0
2023-07-25 15:45:00,350.08,350.27,349.91,350.17,521943.0,344.7444,344.9315,344.5769,344.833,521943.0
2023-07-25 15:50:00,350.15,351.89,350.0,351.1,1016667.0,344.8133,346.5268,344.6656,345.7488,1016667.0
2023-07-25 15:55:00,351.07,351.4,349.62,350.9,1806451.0,345.7193,346.0442,344.2914,345.5519,1806451.0
2023-07-26 09:30:00,341.44,344.67,338.18,338.25,2990117.0,336.236,339.4168,333.0257,333.0947,2990117.0
2023-07-26 09:35:00,338.22,338.94,337.1,338.42,1693289.0,333.0651,333.7741,331.9622,333.2621,1693289.0
2023-07-26 09:40:00,338.43,340.48,338.04,339.98,1172941.0,333.2719,335.2907,332.8879,334.7983,1172941.0
2023-07-26 09:45:00,339.98,341.25,339.05,340.33,926313.0,334.7983,336.0489,333.8825,335.143,926313.0
2023-07-26 09:50:00,340.3,341.15,339.4,340.66,739135.0,335.1134,335.9505,334.2271,335.4679,739135.0
2023-07-26 09:55:00,340.63,341.87,340.3,341.37,728425.0,335.4384,336.6595,335.1134,336.1671,728425.0
2023-07-26 10:00:00,341.37,341.6,339.6,339.61,784850.0,336.1671,336.3936,334.4241,334.4339,784850.0
2023-07-26 10:05:00,339.64,340.19,339.13,339.31,493770.0,334.4635,335.0051,333.9612,334.1385,493770.0
2023-07-26 10:10:00,339.32,339.53,338.21,338.72,614000.0,334.1483,334.3551,333.0553,333.5575,614000.0
2023-07-26 10:15:00,338.63,338.82,337.5,337.68,742398.0,333.4689,333.656,332.3561,332.5333,742398.0
2023-07-26 10:20:00,337.66,338.18,337.24,337.71,636761.0,332.5136,333.0257,332.1,332.5629,636761.0
2023-07-26 10:25:00,337.7,337.85,335.88,336.13,1092380.0,332.553,332.7008,330.7608,331.007,1092380.0
2023-07-26 10:30:00,336.12,336.68,335.59,336.1,753435.0,330.9971,331.5486,330.4752,330.9774,753435.0
2023-07-26 10:35:00,336.08,337.39,336.06,336.43,679409.0,330.9577,332.2478,330.938,331.3024,679409.0
2023-07-26 10:40:00,336.41,336.48,335.5,335.71,562543.0,331.2827,331.3516,330.3866,330.5934,562543.0
2023-07-26 10:45:00,335.75,336.7,335.17,335.33,832079.0,330.6328,331.5683,330.0616,330.2192,832079.0
2023-07-26 10:50:00,335.34,335.76,334.8,335.26,847658.0,330.229,330.6426,329.6972,330.1502,847658.0
2023-07-26 10:55:00,335.26,335.53,333.95,334.09,841785.0,330.1502,330.4161,328.8602,328.9981,841785.0
2023-07-26 11:00:00,334.11,334.64,333.11,334.6,845448.0,329.0178,329.5397,328.033,329.5003,845448.0
2023-07-26 11:05:00,334.59,335.5,334.5,335.09,512660.0,329.4904,330.3866,329.4018,329.9828,512660.0
2023-07-26 11:10:00,335.08,336.07,334.9,335.94,532924.0,329.973,330.9479,329.7957,330.8199,532924.0
2023-07-26 11:15:00,335.95,336.57,335.21,336.45,600880.0,330.8297,331.4403,330.101,331.3221,600880.0
2023-07-26 11:20:00,336.43,336.6,336.0,336.0,452319.0,331.3024,331.4698,330.8789,330.8789,452319.0
2023-07-26 11:25:00,336.0,336.88,335.97,336.81,364244.0,330.8789,331.7455,330.8494,331.6766,364244.0
2023-07-26 11:30:00,336.79,337.15,336.28,336.97,485944.0,331.6569,332.0114,331.1547,331.8342,485944.0
2023-07-26 11:35:00,336.96,337.22,336.6,337.06,332003.0,331.8243,332.0804,331.4698,331.9228,332003.0
2023-07-26 11:40:00,337.1,337.45,336.8,336.98,294012.0,331.9622,332.3068,331.6668,331.844,294012.0
2023-07-26 11:45:00,336.98,337.24,336.16,336.94,283568.0,331.844,332.1,331.0365,331.8046,283568.0
2023-07-26 11:50:00,336.98,337.27,336.7,337.06,244853.0,331.844,332.1296,331.5683,331.9228,244853.0
2023-07-26 11:55:00,337.07,337.27,336.77,336.95,290441.0,331.9326,332.1296,331.6372,331.8145,290441.0
2023-07-26 12:00:00,336.98,336.98,336.33,336.79,217777.0,331.844,331.844,331.2039,331.6569,217777.0
2023-07-26 12:05:00,336.76,336.78,336.3,336.52,174123.0,331.6274,331.6471,331.1744,331.391,174123.0
2023-07-26 12:10:00,336.56,336.83,336.4,336.55,165715.0,331.4304,331.6963,331.2729,331.4206,165715.0
2023-07-26 12:15:00,336.53,336.62,335.92,336.13,273690.0,331.4009,331.4895,330.8002,331.007,273690.0
2023-07-26 12:20:00,336.13,336.14,335.1,335.25,358406.0,331.007,331.0168,329.9927,330.1404,358406.0
2023-07-26 12:25:00,335.21,335.29,334.94,335.03,344799.0,330.101,330.1798,329.8351,329.9237,344799.0
2023-07-26 12:30:00,335.04,335.32,334.86,335.12,239042.0,329.9336,330.2093,329.7563,330.0124,239042.0
2023-07-26 12:35:00,335.1,335.13,334.58,334.84,250707.0,329.9927,330.0222,329.4806,329.7366,250707.0
2023-07-26 12:40:00,334.82,335.11,334.6,335.08,242041.0,329.7169,330.0025,329.5003,329.973,242041.0
2023-07-26 12:45:00,335.06,335.25,334.87,334.89,241026.0,329.9533,330.1404,329.7662,329.7859,241026.0
2023-07-26 12:50:00,334.87,335.04,334.72,334.91,192544.0,329.7662,329.9336,329.6185,329.8056,192544.0
2023-07-26 12:55:00,334.94,335.39,334.85,335.3,256267.0,329.8351,330.2782,329.7465,330.1896,256267.0
2023-07-26 13:00:00,335.29,335.65,335.17,335.54,243501.0,330.1798,330.5343,330.0616,330.426,243501.0
2023-07-26 13:05:00,335.52,335.68,335.17,335.66,230896.0,330.4063,330.5638,330.0616,330.5441,230896.0
2023-07-26 13:10:00,335.64,335.73,335.35,335.56,190218.0,330.5244,330.6131,330.2389,330.4457,190218.0
2023-07-26 13:15:00,335.56,335.56,334.73,334.79,235116.0,330.4457,330.4457,329.6283,329.6874,235116.0
2023-07-26 13:20:00,334.79,334.99,334.66,334.97,204653.0,329.6874,329.8843,329.5594,329.8646,204653.0
2023-07-26 13:25:00,334.97,335.32,334.95,335.11,212452.0,329.8646,330.2093,329.845,330.0025,212452.0
2023-07-26 13:30:00,335.11,335.15,334.83,335.08,142594.0,330.0025,330.0419,329.7268,329.973,142594.0
2023-07-26 13:35:00,335.07,335.25,334.88,335.03,181741.0,329.9631,330.1404,329.776,329.9237,181741.0
2023-07-26 13:40:00,335.01,335.09,334.66,334.71,219114.0,329.904,329.9828,329.5594,329.6086,219114.0
2023-07-26 13:45:00,334.72,335.23,334.5,335.22,256796.0,329.6185,330.1207,329.4018,330.1108,256796.0
2023-07-26 13:50:00,335.22,335.23,334.66,334.81,166385.0,330.1108,330.1207,329.5594,329.7071,166385.0
2023-07-26 13:55:00,334.8,335.1,334.77,334.93,163069.0,329.6972,329.9927,329.6677,329.8253,163069.0
2023-07-26 14:00:00,334.84,335.8,334.5,335.3,448507.0,329.7366,330.682,329.4018,330.1896,448507.0
2023-07-26 14:05:00,335.37,335.74,334.92,335.66,357410.0,330.2585,330.6229,329.8154,330.5441,357410.0
2023-07-26 14:10:00,335.66,336.41,335.5,335.62,530839.0,330.5441,331.2827,330.3866,330.5047,530839.0
2023-07-26 14:15:00,335.67,336.01,335.29,335.93,280399.0,330.554,330.8888,330.1798,330.81,280399.0
2023-07-26 14:20:00,335.94,336.19,335.57,335.72,203665.0,330.8199,331.0661,330.4555,330.6032,203665.0
2023-07-26 14:25:00,335.7,335.7,334.88,335.17,241878.0,330.5835,330.5835,329.776,330.0616,241878.0
2023-07-26 14:30:00,335.21,335.94,335.13,335.45,257618.0,330.101,330.8199,330.0222,330.3373,257618.0
2023-07-26 14:35:00,335.45,337.27,335.45,337.1,473955.0,330.3373,332.1296,330.3373,331.9622,473955.0
2023-07-26 14:40:00,337.09,338.19,336.81,337.17,704001.0,331.9523,333.0356,331.6766,332.0311,704001.0
2023-07-26 14:45:00,337.24,337.3,336.24,336.4,387279.0,332.1,332.1591,331.1153,331.2729,387279.0
2023-07-26 14:50:00,336.4,337.02,336.24,336.98,303678.0,331.2729,331.8834,331.1153,331.844,303678.0
2023-07-26 14:55:00,337.01,337.01,335.48,336.01,330730.0,331.8736,331.8736,330.3669,330.8888,330730.0
2023-07-26 15:00:00,335.99,336.6,335.89,336.2,243019.0,330.8691,331.4698,330.7706,331.0759,243019.0
2023-07-26 15:05:00,336.2,336.32,334.03,334.46,456317.0,331.0759,331.1941,328.939,329.3624,456317.0
2023-07-26 15:10:00,334.45,335.3,334.2,334.96,279833.0,329.3526,330.1896,329.1064,329.8548,279833.0
2023-07-26 15:15:00,334.93,335.08,334.19,334.6,336715.0,329.8253,329.973,329.0965,329.5003,336715.0
2023-07-26 15:20:00,334.6,335.93,334.5,335.1,467091.0,329.5003,330.81,329.4018,329.9927,467091.0
2023-07-26 15:25:00,335.03,335.85,334.88,335.76,255181.0,329.9237,330.7312,329.776,330.6426,255181.0
2023-07-26 15:30:00,335.77,337.02,335.53,337.0,502448.0,330.6525,331.8834,330.4161,331.8637,502448.0
2023-07-26 15:35:00,337.0,337.18,336.24,336.85,409738.0,331.8637,332.041,331.1153,331.716,409738.0
2023-07-26 15:40:00,336.86,337.8,336.82,337.78,529499.0,331.7258,332.6515,331.6865,332.6318,529499.0
2023-07-26 15:45:00,337.79,337.89,337.06,337.17,532666.0,332.6417,332.7401,331.9228,332.0311,532666.0
2023-07-26 15:50:00,337.15,337.73,336.54,337.58,691449.0,332.0114,332.5826,331.4107,332.4349,691449.0
2023-07-26 15:55:00,337.6,338.01,337.31,337.93,1196136.0,332.4546,332.8583,332.169,332.7795,1196136.0
2023-07-27 09:30:00,340.48,340.97,339.53,340.27,1529187.0,335.2907,335.7732,334.3551,335.0839,1529187.0
2023-07-27 09:35:00,340.28,340.62,338.79,339.75,833874.0,335.0937,335.4285,333.6264,334.5718,833874.0
2023-07-27 09:40:00,339.76,340.66,339.45,340.53,557555.0,334.5816,335.4679,334.2764,335.3399,557555.0
2023-07-27 09:45:00,340.56,341.33,339.29,339.56,696664.0,335.3694,336.1277,334.1188,334.3847,696664.0
2023-07-27 09:50:00,339.55,339.66,338.52,338.97,497035.0,334.3748,334.4832,333.3605,333.8037,497035.0
2023-07-27 09:55:00,338.96,339.07,338.0,338.04,513660.0,333.7938,333.9022,332.8485,332.8879,513660.0
2023-07-27 10:00:00,338.05,338.25,336.43,337.48,727206.0,332.8977,333.0947,331.3024,332.3364,727206.0
2023-07-27 10:05:00,337.47,338.08,336.5,337.04,481797.0,332.3265,332.9272,331.3713,331.9031,481797.0
2023-07-27 10:10:00,337.06,337.32,336.45,336.77,325111.0,331.9228,332.1788,331.3221,331.6372,325111.0
2023-07-27 10:15:00,336.74,337.15,336.45,336.48,314072.0,331.6077,332.0114,331.3221,331.3516,314072.0
2023-07-27 10:20:00,336.47,336.79,335.68,335.68,399721.0,331.3418,331.6569,330.5638,330.5638,399721.0
2023-07-27 10:25:00,335.69,335.7,334.58,334.67,658588.0,330.5737,330.5835,329.4806,329.5692,658588.0
2023-07-27 10:30:00,334.64,335.14,334.28,335.04,447241.0,329.5397,330.0321,329.1852,329.9336,447241.0
2023-07-27 10:35:00,335.04,335.3,334.48,334.81,336196.0,329.9336,330.1896,329.3821,329.7071,336196.0
2023-07-27 10:40:00,334.79,335.2,334.66,335.11,298588.0,329.6874,330.0911,329.5594,330.0025,298588.0
2023-07-27 10:45:00,335.1,336.31,335.0,335.45,467517.0,329.9927,331.1842,329.8942,330.3373,467517.0
2023-07-27 10:50:00,335.44,335.49,335.0,335.25,276639.0,330.3275,330.3767,329.8942,330.1404,276639.0
2023-07-27 10:55:00,335.27,335.67,335.0,335.4,341885.0,330.1601,330.554,329.8942,330.2881,341885.0
2023-07-27 11:00:00,335.43,336.87,335.43,336.46,436011.0,330.3176,331.7357,330.3176,331.3319,436011.0
2023-07-27 11:05:00,336.45,337.0,336.09,336.32,314706.0,331.3221,331.8637,330.9676,331.1941,314706.0
2023-07-27 11:10:00,336.31,336.89,336.15,336.27,202825.0,331.1842,331.7554,331.0267,331.1448,202825.0
2023-07-27 11:15:00,336.24,336.36,335.83,336.1,157883.0,331.1153,331.2335,330.7115,330.9774,157883.0
2023-07-27 11:20:00,336.05,336.47,335.81,336.08,135302.0,330.9282,331.3418,330.6918,330.9577,135302.0
2023-07-27 11:25:00,336.1,336.72,335.96,336.68,202104.0,330.9774,331.588,330.8396,331.5486,202104.0
2023-07-27 11:30:00,336.67,337.25,336.66,337.1,223506.0,331.5387,332.1099,331.5289,331.9622,223506.0
2023-07-27 11:35:00,337.05,337.25,336.37,336.47,180257.0,331.9129,332.1099,331.2433,331.3418,180257.0
2023-07-27 11:40:00,336.47,336.61,336.17,336.45,176815.0,331.3418,331.4797,331.0464,331.3221,176815.0
2023-07-27 11:45:00,336.41,336.47,335.65,335.67,154566.0,331.2827,331.3418,330.5343,330.554,154566.0
2023-07-27 11:50:00,335.67,335.89,335.27,335.37,184070.0,330.554,330.7706,330.1601,330.2585,184070.0
2023-07-27 11:55:00,335.39,335.39,334.82,335.31,254437.0,330.2782,330.2782,329.7169,330.1995,254437.0
2023-07-27 12:00:00,335.3,335.62,335.11,335.5,195481.0,330.1896,330.5047,330.0025,330.3866,195481.0
2023-07-27 12:05:00,335.53,335.61,335.36,335.52,88365.0,330.4161,330.4949,330.2487,330.4063,88365.0
2023-07-27 12:10:00,335.54,336.12,335.53,335.98,169419.0,330.426,330.9971,330.4161,330.8593,169419.0
2023-07-27 12:15:00,336.0,336.18,335.47,335.63,164513.0,330.8789,331.0562,330.357,330.5146,164513.0
2023-07-27 12:20:00,335.66,335.66,335.2,335.54,118351.0,330.5441,330.5441,330.0911,330.426,118351.0
2023-07-27 12:25:00,335.56,336.48,335.56,336.41,200398.0,330.4457,331.3516,330.4457,331.2827,200398.0
2023-07-27 12:30:00,336.4,336.5,335.85,336.02,217889.0,331.2729,331.3713,330.7312,330.8986,217889.0
2023-07-27 12:35:00,336.0,336.21,335.85,336.08,106651.0,330.8789,331.0857,330.7312,330.9577,106651.0
2023-07-27 12:40:00,336.07,336.46,336.0,336.3,132761.0,330.9479,331.3319,330.8789,331.1744,132761.0
2023-07-27 12:45:00,336.26,336.46,335.96,336.08,137576.0,331.135,331.3319,330.8396,330.9577,137576.0
2023-07-27 12:50:00,336.09,336.14,335.4,335.6,138804.0,330.9676,331.0168,330.2881,330.485,138804.0
2023-07-27 12:55:00,335.57,335.6,335.28,335.59,105135.0,330.4555,330.485,330.1699,330.4752,105135.0
2023-07-27 13:00:00,335.61,335.93,335.44,335.52,120486.0,330.4949,330.81,330.3275,330.4063,120486.0
2023-07-27 13:05:00,335.46,335.73,334.99,335.5,319255.0,330.3472,330.6131,329.8843,330.3866,319255.0
2023-07-27 13:10:00,335.5,335.95,335.5,335.78,121791.0,330.3866,330.8297,330.3866,330.6623,121791.0
2023-07-27 13:15:00,335.75,335.87,334.78,334.85,375552.0,330.6328,330.7509,329.6775,329.7465,375552.0
2023-07-27 13:20:00,334.9,334.9,334.32,334.43,287059.0,329.7957,329.7957,329.2246,329.3329,287059.0
2023-07-27 13:25:00,334.41,334.41,333.61,333.67,385095.0,329.3132,329.3132,328.5254,328.5845,385095.0
2023-07-27 13:30:00,333.66,333.7,333.04,333.15,330515.0,328.5746,328.614,327.9641,328.0724,330515.0
2023-07-27 13:35:00,333.09,333.42,332.52,333.03,506751.0,328.0133,328.3383,327.452,327.9542,506751.0
2023-07-27 13:40:00,333.03,334.07,333.0,333.96,263713.0,327.9542,328.9784,327.9247,328.87,263713.0
2023-07-27 13:45:00,334.0,334.06,333.51,333.84,163546.0,328.9094,328.9685,328.4269,328.7519,163546.0
2023-07-27 13:50:00,333.86,334.3,333.85,334.14,149793.0,328.7716,329.2049,328.7617,329.0473,149793.0
2023-07-27 13:55:00,334.15,334.35,334.07,334.35,172534.0,329.0571,329.2541,328.9784,329.2541,172534.0
2023-07-27 14:00:00,334.36,334.6,333.85,334.32,271459.0,329.2639,329.5003,328.7617,329.2246,271459.0
2023-07-27 14:05:00,334.3,334.55,333.23,333.67,251527.0,329.2049,329.451,328.1512,328.5845,251527.0
2023-07-27 14:10:00,333.63,333.65,332.33,332.5,320593.0,328.5451,328.5648,327.2649,327.4323,320593.0
2023-07-27 14:15:00,332.46,333.05,332.31,333.02,215716.0,327.3929,327.9739,327.2452,327.9444,215716.0
2023-07-27 14:20:00,333.03,333.25,332.28,332.42,196995.0,327.9542,328.1709,327.2156,327.3535,196995.0
2023-07-27 14:25:00,332.44,333.27,331.94,332.1,360095.0,327.3732,328.1906,326.8808,327.0384,360095.0
2023-07-27 14:30:00,332.09,332.53,331.65,331.9,286405.0,327.0285,327.4618,326.5952,326.8414,286405.0
2023-07-27 14:35:00,331.88,332.59,331.25,331.66,237921.0,326.8217,327.5209,326.2013,326.6051,237921.0
2023-07-27 14:40:00,331.68,332.31,331.54,332.13,212030.0,326.6248,327.2452,326.4869,327.0679,212030.0
2023-07-27 14:45:00,332.15,332.58,331.89,332.31,232730.0,327.0876,327.5111,326.8316,327.2452,232730.0
2023-07-27 14:50:00,332.3,332.35,331.66,331.87,226480.0,327.2353,327.2846,326.6051,326.8119,226480.0
2023-07-27 14:55:00,331.83,331.83,331.15,331.15,236809.0,326.7725,326.7725,326.1029,326.1029,236809.0
2023-07-27 15:00:00,331.15,331.59,331.07,331.51,177679.0,326.1029,326.5362,326.0241,326.4574,177679.0
2023-07-27 15:05:00,331.46,331.47,330.59,331.24,306517.0,326.4081,326.418,325.5514,326.1915,306517.0
2023-07-27 15:10:00,331.22,331.75,331.17,331.63,229438.0,326.1718,326.6937,326.1226,326.5756,229438.0
2023-07-27 15:15:00,331.63,331.87,331.3,331.62,291407.0,326.5756,326.8119,326.2506,326.5657,291407.0
2023-07-27 15:20:00,331.63,331.66,331.02,331.13,258521.0,326.5756,326.6051,325.9748,326.0832,258521.0
2023-07-27 15:25:00,331.11,331.2,330.75,330.83,259215.0,326.0635,326.1521,325.709,325.7877,259215.0
2023-07-27 15:30:00,330.85,331.1,330.74,330.76,222041.0,325.8074,326.0536,325.6991,325.7188,222041.0
2023-07-27 15:35:00,330.77,331.03,330.33,330.38,409376.0,325.7287,325.9847,325.2954,325.3446,409376.0
2023-07-27 15:40:00,330.38,330.54,329.52,329.62,650477.0,325.3446,325.5022,324.4977,324.5962,650477.0
2023-07-27 15:45:00,329.62,329.96,329.05,329.74,547189.0,324.5962,324.931,324.0349,324.7144,547189.0
2023-07-27 15:50:00,329.71,330.73,329.7,330.59,631464.0,324.6848,325.6893,324.675,325.5514,631464.0
2023-07-27 15:55:00,330.56,331.26,330.06,330.72,1011842.0,325.5219,326.2112,325.0295,325.6794,1011842.0
2023-07-28 09:30:00,333.67,334.84,333.35,334.78,1307243.0,328.5845,329.7366,328.2693,329.6775,1307243.0
2023-07-28 09:35:00,334.79,335.5,333.17,335.0,689212.0,329.6874,330.3866,328.0921,329.8942,689212.0
2023-07-28 09:40:00,335.03,335.66,334.65,335.2,647334.0,329.9237,330.5441,329.5495,330.0911,647334.0
2023-07-28 09:45:00,335.24,336.18,335.2,335.95,595530.0,330.1305,331.0562,330.0911,330.8297,595530.0
2023-07-28 09:50:00,335.97,337.07,335.86,337.07,505040.0,330.8494,331.9326,330.7411,331.9326,505040.0
2023-07-28 09:55:00,337.03,337.06,335.4,335.67,397678.0,331.8932,331.9228,330.2881,330.554,397678.0
2023-07-28 10:00:00,335.72,337.45,335.68,337.33,509386.0,330.6032,332.3068,330.5638,332.1887,509386.0
2023-07-28 10:05:00,337.35,337.37,336.29,336.68,291992.0,332.2084,332.2281,331.1645,331.5486,291992.0
2023-07-28 10:10:00,336.72,336.99,336.38,336.44,159870.0,331.588,331.8539,331.2532,331.3122,159870.0
2023-07-28 10:15:00,336.41,337.37,336.32,337.17,306110.0,331.2827,332.2281,331.1941,332.0311,306110.0
2023-07-28 10:20:00,337.2,337.52,336.9,337.39,229570.0,332.0607,332.3758,331.7652,332.2478,229570.0
2023-07-28 10:25:00,337.39,337.44,336.57,337.16,265554.0,332.2478,332.297,331.4403,332.0213,265554.0
2023-07-28 10:30:00,337.13,337.66,337.06,337.44,302233.0,331.9917,332.5136,331.9228,332.297,302233.0
2023-07-28 10:35:00,337.48,337.5,335.85,335.95,247570.0,332.3364,332.3561,330.7312,330.8297,247570.0
2023-07-28 10:40:00,335.92,336.43,335.52,335.62,285208.0,330.8002,331.3024,330.4063,330.5047,285208.0
2023-07-28 10:45:00,335.61,336.1,335.46,335.99,205935.0,330.4949,330.9774,330.3472,330.8691,205935.0
2023-07-28 10:50:00,336.0,336.3,335.14,335.33,200337.0,330.8789,331.1744,330.0321,330.2192,200337.0
2023-07-28 10:55:00,335.36,336.32,335.33,336.24,207192.0,330.2487,331.1941,330.2192,331.1153,207192.0
2023-07-28 11:00:00,336.26,336.93,336.26,336.75,242735.0,331.135,331.7948,331.135,331.6175,242735.0
2023-07-28 11:05:00,336.74,336.98,336.44,336.85,173737.0,331.6077,331.844,331.3122,331.716,173737.0
2023-07-28 11:10:00,336.85,337.12,336.54,336.74,115602.0,331.716,331.9819,331.4107,331.6077,115602.0
2023-07-28 11:15:00,336.72,337.37,336.72,337.28,165477.0,331.588,332.2281,331.588,332.1394,165477.0
2023-07-28 11:20:00,337.29,337.62,337.17,337.44,198817.0,332.1493,332.4743,332.0311,332.297,198817.0
2023-07-28 11:25:00,337.4,337.85,337.22,337.66,189645.0,332.2576,332.7008,332.0804,332.5136,189645.0
2023-07-28 11:30:00,337.64,337.75,337.42,337.74,155763.0,332.494,332.6023,332.2773,332.5924,155763.0
2023-07-28 11:35:00,337.73,338.3,337.66,338.19,202964.0,332.5826,333.1439,332.5136,333.0356,202964.0
2023-07-28 11:40:00,338.18,338.77,338.12,338.71,283268.0,333.0257,333.6067,332.9666,333.5476,283268.0
2023-07-28 11:45:00,338.69,339.05,338.48,338.97,269541.0,333.5279,333.8825,333.3211,333.8037,269541.0
2023-07-28 11:50:00,338.98,339.99,338.97,339.97,337547.0,333.8135,334.8081,333.8037,334.7884,337547.0
2023-07-28 11:55:00,339.98,340.01,339.06,339.25,361691.0,334.7983,334.8278,333.8923,334.0794,361691.0
2023-07-28 12:00:00,339.17,339.26,338.4,338.42,235825.0,334.0006,334.0893,333.2424,333.2621,235825.0
2023-07-28 12:05:00,338.42,338.7,338.07,338.19,221362.0,333.2621,333.5378,332.9174,333.0356,221362.0
2023-07-28 12:10:00,338.18,338.8,338.11,338.76,223018.0,333.0257,333.6363,332.9568,333.5969,223018.0
2023-07-28 12:15:00,338.72,338.78,338.51,338.61,105242.0,333.5575,333.6166,333.3507,333.4492,105242.0
2023-07-28 12:20:00,338.6,338.95,338.38,338.79,170621.0,333.4393,333.784,333.2227,333.6264,170621.0
2023-07-28 12:25:00,338.84,339.25,338.66,339.22,173691.0,333.6757,334.0794,333.4984,334.0499,173691.0
2023-07-28 12:30:00,339.21,339.24,338.97,339.1,123779.0,334.04,334.0696,333.8037,333.9317,123779.0
2023-07-28 12:35:00,339.11,339.24,338.82,338.92,112777.0,333.9415,334.0696,333.656,333.7544,112777.0
2023-07-28 12:40:00,338.93,339.01,338.71,338.76,81788.0,333.7643,333.8431,333.5476,333.5969,81788.0
2023-07-28 12:45:00,338.74,339.08,338.71,339.06,103328.0,333.5772,333.912,333.5476,333.8923,103328.0
2023-07-28 12:50:00,339.06,339.4,338.87,339.2,115547.0,333.8923,334.2271,333.7052,334.0302,115547.0
2023-07-28 12:55:00,339.21,339.22,338.57,338.69,119089.0,334.04,334.0499,333.4098,333.5279,119089.0
2023-07-28 13:00:00,338.65,338.65,338.28,338.37,109083.0,333.4886,333.4886,333.1242,333.2128,109083.0
2023-07-28 13:05:00,338.31,338.39,337.78,337.87,122856.0,333.1537,333.2325,332.6318,332.7204,122856.0
2023-07-28 13:10:00,337.84,338.39,337.49,338.37,146597.0,332.6909,333.2325,332.3462,333.2128,146597.0
2023-07-28 13:15:00,338.38,338.52,338.1,338.37,117260.0,333.2227,333.3605,332.9469,333.2128,117260.0
2023-07-28 13:20:00,338.36,338.5,337.93,338.44,99073.0,333.203,333.3408,332.7795,333.2818,99073.0
2023-07-28 13:25:00,338.47,338.5,338.07,338.1,60224.0,333.3113,333.3408,332.9174,332.9469,60224.0
2023-07-28 13:30:00,338.08,338.46,337.73,337.8,117585.0,332.9272,333.3015,332.5826,332.6515,117585.0
2023-07-28 13:35:00,337.8,337.95,337.45,337.93,93269.0,332.6515,332.7992,332.3068,332.7795,93269.0
2023-07-28 13:40:00,337.94,337.94,337.1,337.43,125218.0,332.7894,332.7894,331.9622,332.2872,125218.0
2023-07-28 13:45:00,337.43,337.45,336.93,337.09,165559.0,332.2872,332.3068,331.7948,331.9523,165559.0
2023-07-28 13:50:00,337.1,337.96,337.07,337.96,117589.0,331.9622,332.8091,331.9326,332.8091,117589.0
2023-07-28 13:55:00,337.94,338.76,337.89,338.65,132895.0,332.7894,333.5969,332.7401,333.4886,132895.0
2023-07-28 14:00:00,338.61,338.96,338.59,338.94,111618.0,333.4492,333.7938,333.4295,333.7741,111618.0
2023-07-28 14:05:00,338.96,339.04,338.75,338.9,134391.0,333.7938,333.8726,333.587,333.7347,134391.0
2023-07-28 14:10:00,338.91,338.93,338.35,338.55,120593.0,333.7446,333.7643,333.1931,333.3901,120593.0
2023-07-28 14:15:00,338.57,338.7,338.39,338.62,64828.0,333.4098,333.5378,333.2325,333.459,64828.0
2023-07-28 14:20:00,338.61,339.04,338.57,338.73,96220.0,333.4492,333.8726,333.4098,333.5673,96220.0
2023-07-28 14:25:00,338.72,339.0,338.68,338.87,61651.0,333.5575,333.8332,333.5181,333.7052,61651.0
2023-07-28 14:30:00,338.84,338.88,338.37,338.45,96958.0,333.6757,333.7151,333.2128,333.2916,96958.0
2023-07-28 14:35:00,338.46,338.51,337.44,337.58,144613.0,333.3015,333.3507,332.297,332.4349,144613.0
2023-07-28 14:40:00,337.55,338.69,337.5,338.66,181486.0,332.4053,333.5279,332.3561,333.4984,181486.0
2023-07-28 14:45:00,338.65,338.97,338.58,338.75,124904.0,333.4886,333.8037,333.4196,333.587,124904.0
2023-07-28 14:50:00,338.77,339.26,338.71,339.16,180605.0,333.6067,334.0893,333.5476,333.9908,180605.0
2023-07-28 14:55:00,339.12,339.15,338.81,338.95,108889.0,333.9514,333.9809,333.6461,333.784,108889.0
2023-07-28 15:00:00,338.94,339.08,338.52,339.06,98088.0,333.7741,333.912,333.3605,333.8923,98088.0
2023-07-28 15:05:00,339.04,339.39,338.93,339.12,180460.0,333.8726,334.2173,333.7643,333.9514,180460.0
2023-07-28 15:10:00,339.11,339.18,338.81,339.08,167712.0,333.9415,334.0105,333.6461,333.912,167712.0
2023-07-28 15:15:00,339.09,339.37,338.96,339.37,134415.0,333.9219,334.1976,333.7938,334.1976,134415.0
2023-07-28 15:20:00,339.35,339.38,338.64,338.77,158847.0,334.1779,334.2074,333.4787,333.6067,158847.0
2023-07-28 15:25:00,338.77,338.95,338.19,338.21,175811.0,333.6067,333.784,333.0356,333.0553,175811.0
2023-07-28 15:30:00,338.23,338.91,338.12,338.73,159653.0,333.075,333.7446,332.9666,333.5673,159653.0
2023-07-28 15:35:00,338.72,338.85,338.1,338.12,158662.0,333.5575,333.6855,332.9469,332.9666,158662.0
2023-07-28 15:40:00,338.13,338.32,337.96,338.28,185265.0,332.9765,333.1636,332.8091,333.1242,185265.0
2023-07-28 15:45:00,338.24,338.6,337.9,337.9,234168.0,333.0848,333.4393,332.75,332.75,234168.0
2023-07-28 15:50:00,337.88,338.48,337.71,338.26,332923.0,332.7303,333.3211,332.5629,333.1045,332923.0
2023-07-28 15:55:00,338.26,338.53,337.9,338.35,948286.0,333.1045,333.3704,332.75,333.1931,948286.0
2023-07-31 09:30:00,336.92,337.68,335.76,336.22,798162.0,331.7849,332.5333,330.6426,331.0956,798162.0
2023-07-31 09:35:00,336.15,337.7,336.1,337.06,298335.0,331.0267,332.553,330.9774,331.9228,298335.0
2023-07-31 09:40:00,337.12,337.35,335.85,336.39,351904.0,331.9819,332.2084,330.7312,331.263,351904.0
2023-07-31 09:45:00,336.38,337.35,336.06,336.25,244367.0,331.2532,332.2084,330.938,331.1251,244367.0
2023-07-31 09:50:00,336.28,336.37,334.83,334.99,408049.0,331.1547,331.2433,329.7268,329.8843,408049.0
2023-07-31 09:55:00,334.99,335.07,333.78,334.38,464643.0,329.8843,329.9631,328.6928,329.2836,464643.0
2023-07-31 10:00:00,334.38,334.5,333.36,333.64,361974.0,329.2836,329.4018,328.2792,328.5549,361974.0
2023-07-31 10:05:00,333.62,334.14,333.57,334.13,393567.0,328.5352,329.0473,328.486,329.0374,393567.0
2023-07-31 10:10:00,334.14,335.23,333.86,335.06,359511.0,329.0473,330.1207,328.7716,329.9533,359511.0
2023-07-31 10:15:00,335.07,335.25,334.16,334.42,218164.0,329.9631,330.1404,329.067,329.323,218164.0
2023-07-31 10:20:00,334.4,334.98,334.4,334.57,167433.0,329.3033,329.8745,329.3033,329.4707,167433.0
2023-07-31 10:25:00,334.56,335.05,334.43,334.84,174918.0,329.4609,329.9434,329.3329,329.7366,174918.0
2023-07-31 10:30:00,334.86,335.07,334.0,334.07,211578.0,329.7563,329.9631,328.9094,328.9784,211578.0
2023-07-31 10:35:00,334.05,335.0,333.9,334.81,170156.0,328.9587,329.8942,328.811,329.7071,170156.0
2023-07-31 10:40:00,334.81,334.89,334.28,334.84,131122.0,329.7071,329.7859,329.1852,329.7366,131122.0
2023-07-31 10:45:00,334.88,335.62,334.45,335.61,206375.0,329.776,330.5047,329.3526,330.4949,206375.0
2023-07-31 10:50:00,335.6,335.67,335.0,335.34,229109.0,330.485,330.554,329.8942,330.229,229109.0
2023-07-31 10:55:00,335.36,335.79,335.32,335.45,181863.0,330.2487,330.6721,330.2093,330.3373,181863.0
2023-07-31 11:00:00,335.44,336.35,335.4,336.16,205558.0,330.3275,331.2236,330.2881,331.0365,205558.0
2023-07-31 11:05:00,336.17,336.2,335.68,335.69,112432.0,331.0464,331.0759,330.5638,330.5737,112432.0
2023-07-31 11:10:00,335.68,336.09,335.55,335.71,150287.0,330.5638,330.9676,330.4358,330.5934,150287.0
2023-07-31 11:15:00,335.73,335.73,334.7,335.07,254224.0,330.6131,330.6131,329.5988,329.9631,254224.0
2023-07-31 11:20:00,335.09,335.14,334.72,334.8,120886.0,329.9828,330.0321,329.6185,329.6972,120886.0
2023-07-31 11:25:00,334.78,335.0,334.52,334.57,162462.0,329.6775,329.8942,329.4215,329.4707,162462.0
2023-07-31 11:30:00,334.59,334.75,333.83,334.32,211670.0,329.4904,329.648,328.742,329.2246,211670.0
2023-07-31 11:35:00,334.31,334.8,333.85,333.98,170089.0,329.2147,329.6972,328.7617,328.8897,170089.0
2023-07-31 11:40:00,333.98,334.25,333.88,334.13,177022.0,328.8897,329.1556,328.7913,329.0374,177022.0
2023-07-31 11:45:00,334.13,334.78,334.06,334.57,158701.0,329.0374,329.6775,328.9685,329.4707,158701.0
2023-07-31 11:50:00,334.56,334.6,333.64,333.84,243941.0,329.4609,329.5003,328.5549,328.7519,243941.0
2023-07-31 11:55:00,333.83,334.47,333.82,334.34,135333.0,328.742,329.3723,328.7322,329.2442,135333.0
2023-07-31 12:00:00,334.34,334.65,334.31,334.63,112270.0,329.2442,329.5495,329.2147,329.5298,112270.0
2023-07-31 12:05:00,334.6,334.72,334.37,334.57,121172.0,329.5003,329.6185,329.2738,329.4707,121172.0
2023-07-31 12:10:00,334.6,334.74,334.27,334.53,113737.0,329.5003,329.6382,329.1753,329.4314,113737.0
2023-07-31 12:15:00,334.52,334.82,334.33,334.77,82080.0,329.4215,329.7169,329.2344,329.6677,82080.0
2023-07-31 12:20:00,334.79,334.79,334.33,334.48,84091.0,329.6874,329.6874,329.2344,329.3821,84091.0
2023-07-31 12:25:00,334.48,334.84,334.42,334.69,71038.0,329.3821,329.7366,329.323,329.5889,71038.0
2023-07-31 12:30:00,334.67,334.77,334.32,334.36,107526.0,329.5692,329.6677,329.2246,329.2639,107526.0
2023-07-31 12:35:00,334.37,334.5,334.1,334.36,121959.0,329.2738,329.4018,329.0079,329.2639,121959.0
2023-07-31 12:40:00,334.35,334.35,334.14,334.34,69452.0,329.2541,329.2541,329.0473,329.2442,69452.0
2023-07-31 12:45:00,334.34,334.59,334.2,334.59,83772.0,329.2442,329.4904,329.1064,329.4904,83772.0
2023-07-31 12:50:00,334.6,334.75,334.4,334.65,87789.0,329.5003,329.648,329.3033,329.5495,87789.0
2023-07-31 12:55:00,334.64,334.68,334.26,334.52,85577.0,329.5397,329.5791,329.1655,329.4215,85577.0
2023-07-31 13:00:00,334.52,334.7,334.31,334.39,104781.0,329.4215,329.5988,329.2147,329.2935,104781.0
2023-07-31 13:05:00,334.39,334.69,334.28,334.65,159866.0,329.2935,329.5889,329.1852,329.5495,159866.0
2023-07-31 13:10:00,334.66,334.7,334.39,334.44,111266.0,329.5594,329.5988,329.2935,329.3427,111266.0
2023-07-31 13:15:00,334.44,334.54,333.86,333.93,152850.0,329.3427,329.4412,328.7716,328.8405,152850.0
2023-07-31 13:20:00,333.97,334.31,333.9,334.19,103042.0,328.8799,329.2147,328.811,329.0965,103042.0
2023-07-31 13:25:00,334.17,334.35,334.03,334.1,98086.0,329.0768,329.2541,328.939,329.0079,98086.0
2023-07-31 13:30:00,334.08,334.22,333.99,334.15,118001.0,328.9882,329.1261,328.8996,329.0571,118001.0
2023-07-31 13:35:00,334.16,334.67,334.11,334.64,156400.0,329.067,329.5692,329.0178,329.5397,156400.0
2023-07-31 13:40:00,334.64,334.64,334.3,334.43,132923.0,329.5397,329.5397,329.2049,329.3329,132923.0
2023-07-31 13:45:00,334.43,334.47,334.12,334.32,113115.0,329.3329,329.3723,329.0276,329.2246,113115.0
2023-07-31 13:50:00,334.32,334.45,334.12,334.26,93974.0,329.2246,329.3526,329.0276,329.1655,93974.0
2023-07-31 13:55:00,334.24,334.42,334.21,334.34,63953.0,329.1458,329.323,329.1162,329.2442,63953.0
2023-07-31 14:00:00,334.35,334.41,334.13,334.17,101671.0,329.2541,329.3132,329.0374,329.0768,101671.0
2023-07-31 14:05:00,334.15,334.36,333.95,334.32,146541.0,329.0571,329.2639,328.8602,329.2246,146541.0
2023-07-31 14:10:00,334.32,334.61,334.19,334.48,118505.0,329.2246,329.5101,329.0965,329.3821,118505.0
2023-07-31 14:15:00,334.48,334.58,334.31,334.36,89344.0,329.3821,329.4806,329.2147,329.2639,89344.0
2023-07-31 14:20:00,334.35,334.56,334.19,334.41,80845.0,329.2541,329.4609,329.0965,329.3132,80845.0
2023-07-31 14:25:00,334.42,334.6,334.25,334.48,63518.0,329.323,329.5003,329.1556,329.3821,63518.0
2023-07-31 14:30:00,334.45,334.82,334.32,334.8,114877.0,329.3526,329.7169,329.2246,329.6972,114877.0
2023-07-31 14:35:00,334.81,334.99,334.61,334.99,138141.0,329.7071,329.8843,329.5101,329.8843,138141.0
2023-07-31 14:40:00,334.96,335.3,334.88,335.22,175859.0,329.8548,330.1896,329.776,330.1108,175859.0
2023-07-31 14:45:00,335.23,335.62,335.17,335.48,160907.0,330.1207,330.5047,330.0616,330.3669,160907.0
2023-07-31 14:50:00,335.49,335.64,335.41,335.41,120175.0,330.3767,330.5244,330.2979,330.2979,120175.0
2023-07-31 14:55:00,335.4,335.8,335.4,335.54,139458.0,330.2881,330.682,330.2881,330.426,139458.0
2023-07-31 15:00:00,335.55,335.56,334.81,334.88,174585.0,330.4358,330.4457,329.7071,329.776,174585.0
2023-07-31 15:05:00,334.9,334.94,334.7,334.8,140981.0,329.7957,329.8351,329.5988,329.6972,140981.0
2023-07-31 15:10:00,334.81,334.92,334.57,334.66,160461.0,329.7071,329.8154,329.4707,329.5594,160461.0
2023-07-31 15:15:00,334.63,334.97,334.61,334.95,118120.0,329.5298,329.8646,329.5101,329.845,118120.0
2023-07-31 15:20:00,334.93,335.16,334.62,334.78,187179.0,329.8253,330.0518,329.52,329.6775,187179.0
2023-07-31 15:25:00,334.79,334.92,334.65,334.71,72522.0,329.6874,329.8154,329.5495,329.6086,72522.0
2023-07-31 15:30:00,334.69,334.81,334.56,334.64,105170.0,329.5889,329.7071,329.4609,329.5397,105170.0
2023-07-31 15:35:00,334.63,334.65,334.28,334.51,159513.0,329.5298,329.5495,329.1852,329.4117,159513.0
2023-07-31 15:40:00,334.52,334.62,334.3,334.36,195593.0,329.4215,329.52,329.2049,329.2639,195593.0
2023-07-31 15:45:00,334.36,334.55,334.14,334.22,223450.0,329.2639,329.451,329.0473,329.1261,223450.0
2023-07-31 15:50:00,334.24,335.1,334.18,335.1,370960.0,329.1458,329.9927,329.0867,329.9927,370960.0
2023-07-31 15:55:00,335.1,336.0,334.95,336.0,1029792.0,329.9927,330.8789,329.845,330.8789,1029792.0
2023-08-01 09:30:00,335.09,335.63,333.7,334.89,709815.0,329.9828,330.5146,328.614,329.7859,709815.0
2023-08-01 09:35:00,334.92,334.99,333.88,334.91,264418.0,329.8154,329.8843,328.7913,329.8056,264418.0
2023-08-01 09:40:00,334.88,335.65,334.64,335.25,247561.0,329.776,330.5343,329.5397,330.1404,247561.0
2023-08-01 09:45:00,335.23,335.57,334.58,334.61,202867.0,330.1207,330.4555,329.4806,329.5101,202867.0
2023-08-01 09:50:00,334.61,334.75,334.33,334.73,214834.0,329.5101,329.648,329.2344,329.6283,214834.0
2023-08-01 09:55:00,334.72,335.15,334.03,334.3,248776.0,329.6185,330.0419,328.939,329.2049,248776.0
2023-08-01 10:00:00,334.27,335.36,334.2,335.09,246780.0,329.1753,330.2487,329.1064,329.9828,246780.0
2023-08-01 10:05:00,335.14,335.28,334.81,335.08,174007.0,330.0321,330.1699,329.7071,329.973,174007.0
2023-08-01 10:10:00,335.07,335.16,333.81,334.0,295060.0,329.9631,330.0518,328.7223,328.9094,295060.0
2023-08-01 10:15:00,334.0,334.54,333.8,334.21,281748.0,328.9094,329.4412,328.7125,329.1162,281748.0
2023-08-01 10:20:00,334.21,334.92,334.03,334.88,183114.0,329.1162,329.8154,328.939,329.776,183114.0
2023-08-01 10:25:00,334.88,335.82,334.79,335.72,288453.0,329.776,330.7017,329.6874,330.6032,288453.0
2023-08-01 10:30:00,335.76,336.8,335.62,336.25,391099.0,330.6426,331.6668,330.5047,331.1251,391099.0
2023-08-01 10:35:00,336.26,336.69,336.15,336.51,163897.0,331.135,331.5584,331.0267,331.3812,163897.0
2023-08-01 10:40:00,336.55,337.62,336.4,337.31,411418.0,331.4206,332.4743,331.2729,332.169,411418.0
2023-08-01 10:45:00,337.32,337.66,336.57,337.58,230977.0,332.1788,332.5136,331.4403,332.4349,230977.0
2023-08-01 10:50:00,337.59,337.83,336.97,337.16,222432.0,332.4447,332.6811,331.8342,332.0213,222432.0
2023-08-01 10:55:00,337.16,337.35,336.83,337.02,150206.0,332.0213,332.2084,331.6963,331.8834,150206.0
2023-08-01 11:00:00,337.01,337.4,336.75,336.88,141635.0,331.8736,332.2576,331.6175,331.7455,141635.0
2023-08-01 11:05:00,336.87,337.42,336.75,336.9,158022.0,331.7357,332.2773,331.6175,331.7652,158022.0
2023-08-01 11:10:00,336.89,337.05,336.66,336.74,114871.0,331.7554,331.9129,331.5289,331.6077,114871.0
2023-08-01 11:15:00,336.75,336.95,336.51,336.86,109662.0,331.6175,331.8145,331.3812,331.7258,109662.0
2023-08-01 11:20:00,336.88,337.1,336.58,336.95,91901.0,331.7455,331.9622,331.4501,331.8145,91901.0
2023-08-01 11:25:00,336.95,337.9,336.92,337.7,132454.0,331.8145,332.75,331.7849,332.553,132454.0
2023-08-01 11:30:00,337.69,337.8,337.3,337.43,72175.0,332.5432,332.6515,332.1591,332.2872,72175.0
2023-08-01 11:35:00,337.43,337.6,337.26,337.53,76816.0,332.2872,332.4546,332.1197,332.3856,76816.0
2023-08-01 11:40:00,337.57,337.63,337.19,337.27,87418.0,332.425,332.4841,332.0508,332.1296,87418.0
2023-08-01 11:45:00,337.27,337.55,337.09,337.46,89123.0,332.1296,332.4053,331.9523,332.3167,89123.0
2023-08-01 11:50:00,337.42,337.84,337.34,337.77,100853.0,332.2773,332.6909,332.1985,332.622,100853.0
2023-08-01 11:55:00,337.75,338.33,337.7,337.95,225442.0,332.6023,333.1734,332.553,332.7992,225442.0
2023-08-01 12:00:00,337.95,338.0,337.38,337.44,111774.0,332.7992,332.8485,332.2379,332.297,111774.0
2023-08-01 12:05:00,337.43,337.65,337.38,337.47,68510.0,332.2872,332.5038,332.2379,332.3265,68510.0
2023-08-01 12:10:00,337.5,337.87,337.47,337.74,79212.0,332.3561,332.7204,332.3265,332.5924,79212.0
2023-08-01 12:15:00,337.78,337.95,337.45,337.61,100349.0,332.6318,332.7992,332.3068,332.4644,100349.0
2023-08-01 12:20:00,337.6,337.8,337.43,337.44,67229.0,332.4546,332.6515,332.2872,332.297,67229.0
2023-08-01 12:25:00,337.41,337.58,337.0,337.24,83792.0,332.2675,332.4349,331.8637,332.1,83792.0
2023-08-01 12:30:00,337.22,337.34,336.71,337.28,105849.0,332.0804,332.1985,331.5781,332.1394,105849.0
2023-08-01 12:35:00,337.28,337.31,336.86,336.89,63218.0,332.1394,332.169,331.7258,331.7554,63218.0
2023-08-01 12:40:00,336.91,337.18,336.79,337.1,54920.0,331.7751,332.041,331.6569,331.9622,54920.0
2023-08-01 12:45:00,337.12,337.2,336.99,337.12,54763.0,331.9819,332.0607,331.8539,331.9819,54763.0
2023-08-01 12:50:00,337.14,337.55,337.04,337.52,65467.0,332.0016,332.4053,331.9031,332.3758,65467.0
2023-08-01 12:55:00,337.54,337.84,337.35,337.78,68376.0,332.3955,332.6909,332.2084,332.6318,68376.0
2023-08-01 13:00:00,337.8,338.2,337.8,338.18,105831.0,332.6515,333.0454,332.6515,333.0257,105831.0
2023-08-01 13:05:00,338.19,338.54,338.0,338.06,132190.0,333.0356,333.3802,332.8485,332.9076,132190.0
2023-08-01 13:10:00,338.03,338.2,337.82,338.19,74938.0,332.878,333.0454,332.6712,333.0356,74938.0
2023-08-01 13:15:00,338.19,338.19,337.78,337.92,64101.0,333.0356,333.0356,332.6318,332.7697,64101.0
2023-08-01 13:20:00,337.92,337.97,337.39,337.82,100523.0,332.7697,332.8189,332.2478,332.6712,100523.0
2023-08-01 13:25:00,337.81,337.81,337.2,337.26,92848.0,332.6614,332.6614,332.0607,332.1197,92848.0
2023-08-01 13:30:00,337.31,337.31,336.76,337.05,120811.0,332.169,332.169,331.6274,331.9129,120811.0
2023-08-01 13:35:00,337.06,337.06,336.59,336.7,80826.0,331.9228,331.9228,331.46,331.5683,80826.0
2023-08-01 13:40:00,336.7,337.14,336.68,337.05,56262.0,331.5683,332.0016,331.5486,331.9129,56262.0
2023-08-01 13:45:00,337.05,337.21,336.82,337.21,76671.0,331.9129,332.0705,331.6865,332.0705,76671.0
2023-08-01 13:50:00,337.21,337.6,337.21,337.55,84913.0,332.0705,332.4546,332.0705,332.4053,84913.0
2023-08-01 13:55:00,337.51,337.9,337.41,337.74,88084.0,332.3659,332.75,332.2675,332.5924,88084.0
2023-08-01 14:00:00,337.78,337.9,337.63,337.83,63907.0,332.6318,332.75,332.4841,332.6811,63907.0
2023-08-01 14:05:00,337.83,337.9,337.41,337.66,64144.0,332.6811,332.75,332.2675,332.5136,64144.0
2023-08-01 14:10:00,337.67,337.79,337.51,337.55,62954.0,332.5235,332.6417,332.3659,332.4053,62954.0
2023-08-01 14:15:00,337.52,337.98,337.52,337.95,73146.0,332.3758,332.8288,332.3758,332.7992,73146.0
2023-08-01 14:20:00,337.97,338.04,337.82,337.89,68922.0,332.8189,332.8879,332.6712,332.7401,68922.0
2023-08-01 14:25:00,337.91,338.09,337.56,337.7,81938.0,332.7598,332.9371,332.4152,332.553,81938.0
2023-08-01 14:30:00,337.77,337.94,337.64,337.87,57701.0,332.622,332.7894,332.494,332.7204,57701.0
2023-08-01 14:35:00,337.9,338.07,337.83,337.86,72133.0,332.75,332.9174,332.6811,332.7106,72133.0
2023-08-01 14:40:00,337.88,337.88,337.53,337.66,63158.0,332.7303,332.7303,332.3856,332.5136,63158.0
2023-08-01 14:45:00,337.62,337.82,337.54,337.77,38819.0,332.4743,332.6712,332.3955,332.622,38819.0
2023-08-01 14:50:00,337.76,337.76,337.28,337.32,71250.0,332.6121,332.6121,332.1394,332.1788,71250.0
2023-08-01 14:55:00,337.33,337.46,337.02,337.36,91971.0,332.1887,332.3167,331.8834,332.2182,91971.0
2023-08-01 15:00:00,337.36,337.64,337.36,337.45,66826.0,332.2182,332.494,332.2182,332.3068,66826.0
2023-08-01 15:05:00,337.44,337.6,337.3,337.59,71301.0,332.297,332.4546,332.1591,332.4447,71301.0
2023-08-01 15:10:00,337.6,337.61,337.39,337.4,65223.0,332.4546,332.4644,332.2478,332.2576,65223.0
2023-08-01 15:15:00,337.44,337.5,337.08,337.26,74133.0,332.297,332.3561,331.9425,332.1197,74133.0
2023-08-01 15:20:00,337.25,337.35,337.05,337.12,61539.0,332.1099,332.2084,331.9129,331.9819,61539.0
2023-08-01 15:25:00,337.12,337.25,336.97,337.19,92257.0,331.9819,332.1099,331.8342,332.0508,92257.0
2023-08-01 15:30:00,337.18,337.46,337.07,337.39,93670.0,332.041,332.3167,331.9326,332.2478,93670.0
2023-08-01 15:35:00,337.38,337.44,337.03,337.21,98796.0,332.2379,332.297,331.8932,332.0705,98796.0
2023-08-01 15:40:00,337.21,337.24,336.71,336.76,147890.0,332.0705,332.1,331.5781,331.6274,147890.0
2023-08-01 15:45:00,336.74,337.09,336.68,337.09,187310.0,331.6077,331.9523,331.5486,331.9523,187310.0
2023-08-01 15:50:00,337.09,337.35,336.9,337.03,209787.0,331.9523,332.2084,331.7652,331.8932,209787.0
2023-08-01 15:55:00,337.01,337.01,336.3,336.36,731248.0,331.8736,331.8736,331.1744,331.2335,731248.0
2023-08-02 09:30:00,333.63,333.63,331.97,332.19,751735.0,328.5451,328.5451,326.9104,327.127,751735.0
2023-08-02 09:35:00,332.2,333.0,331.85,331.96,398689.0,327.1369,327.9247,326.7922,326.9005,398689.0
2023-08-02 09:40:00,331.92,332.24,331.78,332.02,331271.0,326.8611,327.1763,326.7233,326.9596,331271.0
2023-08-02 09:45:00,332.04,332.86,331.9,332.06,315775.0,326.9793,327.7868,326.8414,326.999,315775.0
2023-08-02 09:50:00,332.08,332.17,331.09,331.25,275820.0,327.0187,327.1073,326.0438,326.2013,275820.0
2023-08-02 09:55:00,331.28,332.0,331.24,331.45,186032.0,326.2309,326.9399,326.1915,326.3983,186032.0
2023-08-02 10:00:00,331.45,331.67,330.8,331.03,305692.0,326.3983,326.6149,325.7582,325.9847,305692.0
2023-08-02 10:05:00,331.0,331.34,330.47,330.71,336835.0,325.9552,326.29,325.4332,325.6696,336835.0
2023-08-02 10:10:00,330.68,330.7,329.61,329.82,472669.0,325.64,325.6597,324.5863,324.7931,472669.0
2023-08-02 10:15:00,329.8,330.86,329.75,330.85,218853.0,324.7734,325.8173,324.7242,325.8074,218853.0
2023-08-02 10:20:00,330.84,331.21,330.66,331.07,202213.0,325.7976,326.162,325.6203,326.0241,202213.0
2023-08-02 10:25:00,331.08,331.09,329.95,330.07,241036.0,326.0339,326.0438,324.9212,325.0393,241036.0
2023-08-02 10:30:00,330.05,330.46,329.81,330.22,197430.0,325.0196,325.4234,324.7833,325.187,197430.0
2023-08-02 10:35:00,330.26,330.69,329.92,330.55,187368.0,325.2264,325.6499,324.8916,325.512,187368.0
2023-08-02 10:40:00,330.55,330.67,330.2,330.43,142952.0,325.512,325.6302,325.1673,325.3938,142952.0
2023-08-02 10:45:00,330.44,330.5,329.9,330.14,139171.0,325.4037,325.4628,324.8719,325.1083,139171.0
2023-08-02 10:50:00,330.12,330.48,329.65,329.65,177424.0,325.0886,325.4431,324.6257,324.6257,177424.0
2023-08-02 10:55:00,329.66,329.68,328.92,329.17,380349.0,324.6356,324.6553,323.9069,324.153,380349.0
2023-08-02 11:00:00,329.14,329.73,328.71,329.73,229829.0,324.1235,324.7045,323.7001,324.7045,229829.0
2023-08-02 11:05:00,329.73,329.93,329.32,329.91,178601.0,324.7045,324.9015,324.3008,324.8818,178601.0
2023-08-02 11:10:00,329.89,330.47,329.84,330.41,173518.0,324.8621,325.4332,324.8128,325.3741,173518.0
2023-08-02 11:15:00,330.45,330.47,329.75,329.81,183890.0,325.4135,325.4332,324.7242,324.7833,183890.0
2023-08-02 11:20:00,329.82,329.96,329.37,329.88,193280.0,324.7931,324.931,324.35,324.8522,193280.0
2023-08-02 11:25:00,329.89,329.94,329.22,329.24,151757.0,324.8621,324.9113,324.2023,324.222,151757.0
2023-08-02 11:30:00,329.24,329.3,328.83,329.08,215160.0,324.222,324.2811,323.8182,324.0644,215160.0
2023-08-02 11:35:00,329.09,329.77,328.94,329.5,253889.0,324.0743,324.7439,323.9266,324.478,253889.0
2023-08-02 11:40:00,329.52,329.57,329.26,329.46,142176.0,324.4977,324.5469,324.2417,324.4386,142176.0
2023-08-02 11:45:00,329.44,329.69,328.88,329.17,178297.0,324.4189,324.6651,323.8675,324.153,178297.0
2023-08-02 11:50:00,329.2,329.23,328.72,328.79,154591.0,324.1826,324.2121,323.7099,323.7788,154591.0
2023-08-02 11:55:00,328.79,328.82,328.05,328.05,237976.0,323.7788,323.8084,323.0501,323.0501,237976.0
2023-08-02 12:00:00,328.05,328.23,327.51,327.52,283672.0,323.0501,323.2274,322.5183,322.5282,283672.0
2023-08-02 12:05:00,327.53,327.57,327.1,327.22,319528.0,322.538,322.5774,322.1146,322.2328,319528.0
2023-08-02 12:10:00,327.22,327.4,326.41,327.14,323104.0,322.2328,322.41,321.4351,322.154,323104.0
2023-08-02 12:15:00,327.13,327.62,327.05,327.14,286527.0,322.1441,322.6267,322.0654,322.154,286527.0
2023-08-02 12:20:00,327.14,327.31,326.61,326.61,226992.0,322.154,322.3214,321.6321,321.6321,226992.0
2023-08-02 12:25:00,326.62,326.9,326.35,326.67,288295.0,321.6419,321.9176,321.376,321.6911,288295.0
2023-08-02 12:30:00,326.68,327.2,326.44,327.11,219928.0,321.701,322.2131,321.4647,322.1244,219928.0
2023-08-02 12:35:00,327.1,327.87,327.06,327.58,184152.0,322.1146,322.8729,322.0752,322.5873,184152.0
2023-08-02 12:40:00,327.61,327.99,327.52,327.96,139342.0,322.6168,322.991,322.5282,322.9615,139342.0
2023-08-02 12:45:00,328.0,328.42,327.93,328.32,179930.0,323.0009,323.4145,322.9319,323.316,179930.0
2023-08-02 12:50:00,328.33,328.37,327.57,327.71,111665.0,323.3258,323.3652,322.5774,322.7153,111665.0
2023-08-02 12:55:00,327.72,328.25,327.68,328.12,126576.0,322.7251,323.2471,322.6858,323.119,126576.0
2023-08-02 13:00:00,328.11,328.69,328.05,328.33,148278.0,323.1092,323.6804,323.0501,323.3258,148278.0
2023-08-02 13:05:00,328.34,328.47,328.22,328.33,128637.0,323.3357,323.4637,323.2175,323.3258,128637.0
2023-08-02 13:10:00,328.3,328.54,327.98,328.1,138241.0,323.2963,323.5326,322.9812,323.0994,138241.0
2023-08-02 13:15:00,328.09,328.22,327.8,328.0,127750.0,323.0895,323.2175,322.8039,323.0009,127750.0
2023-08-02 13:20:00,328.0,328.13,327.81,327.91,95293.0,323.0009,323.1289,322.8138,322.9122,95293.0
2023-08-02 13:25:00,327.9,328.05,327.56,327.97,83702.0,322.9024,323.0501,322.5676,322.9713,83702.0
2023-08-02 13:30:00,327.93,328.35,327.72,328.22,116765.0,322.9319,323.3455,322.7251,323.2175,116765.0
2023-08-02 13:35:00,328.2,328.34,328.03,328.21,80150.0,323.1978,323.3357,323.0304,323.2077,80150.0
2023-08-02 13:40:00,328.25,328.33,327.95,328.21,82476.0,323.2471,323.3258,322.9516,323.2077,82476.0
2023-08-02 13:45:00,328.2,328.42,327.98,328.02,89104.0,323.1978,323.4145,322.9812,323.0206,89104.0
2023-08-02 13:50:00,328.04,328.22,327.89,327.92,95765.0,323.0403,323.2175,322.8926,322.9221,95765.0
2023-08-02 13:55:00,327.92,328.14,327.65,328.06,123607.0,322.9221,323.1387,322.6562,323.06,123607.0
2023-08-02 14:00:00,328.1,328.53,328.02,328.37,103574.0,323.0994,323.5228,323.0206,323.3652,103574.0
2023-08-02 14:05:00,328.36,328.88,328.25,328.68,117714.0,323.3554,323.8675,323.2471,323.6705,117714.0
2023-08-02 14:10:00,328.7,328.73,328.21,328.69,111227.0,323.6902,323.7198,323.2077,323.6804,111227.0
2023-08-02 14:15:00,328.67,329.05,328.58,329.04,97763.0,323.6607,324.0349,323.572,324.025,97763.0
2023-08-02 14:20:00,329.04,329.04,328.58,328.68,98999.0,324.025,324.025,323.572,323.6705,98999.0
2023-08-02 14:25:00,328.67,328.77,328.37,328.55,86684.0,323.6607,323.7591,323.3652,323.5425,86684.0
2023-08-02 14:30:00,328.5,328.63,328.11,328.31,78827.0,323.4933,323.6213,323.1092,323.3062,78827.0
2023-08-02 14:35:00,328.28,328.31,327.99,328.1,97641.0,323.2766,323.3062,322.991,323.0994,97641.0
2023-08-02 14:40:00,328.11,328.28,327.9,327.94,118625.0,323.1092,323.2766,322.9024,322.9418,118625.0
2023-08-02 14:45:00,327.92,328.45,327.86,328.2,112122.0,322.9221,323.444,322.863,323.1978,112122.0
2023-08-02 14:50:00,328.21,328.47,328.1,328.47,85523.0,323.2077,323.4637,323.0994,323.4637,85523.0
2023-08-02 14:55:00,328.47,328.61,328.27,328.42,98137.0,323.4637,323.6016,323.2668,323.4145,98137.0
2023-08-02 15:00:00,328.44,328.57,328.3,328.53,94463.0,323.4342,323.5622,323.2963,323.5228,94463.0
2023-08-02 15:05:00,328.55,328.55,327.57,327.62,198997.0,323.5425,323.5425,322.5774,322.6267,198997.0
2023-08-02 15:10:00,327.61,327.68,327.19,327.26,182132.0,322.6168,322.6858,322.2032,322.2722,182132.0
2023-08-02 15:15:00,327.24,327.39,326.97,327.24,227576.0,322.2525,322.4002,321.9866,322.2525,227576.0
2023-08-02 15:20:00,327.25,327.45,327.11,327.18,183395.0,322.2623,322.4593,322.1244,322.1934,183395.0
2023-08-02 15:25:00,327.2,327.32,326.72,326.78,202695.0,322.2131,322.3312,321.7404,321.7995,202695.0
2023-08-02 15:30:00,326.78,326.88,326.62,326.79,208780.0,321.7995,321.8979,321.6419,321.8093,208780.0
2023-08-02 15:35:00,326.79,327.35,326.79,327.21,215859.0,321.8093,322.3608,321.8093,322.2229,215859.0
2023-08-02 15:40:00,327.22,328.0,327.13,327.69,274916.0,322.2328,323.0009,322.1441,322.6956,274916.0
2023-08-02 15:45:00,327.69,328.2,327.64,328.06,324809.0,322.6956,323.1978,322.6464,323.06,324809.0
2023-08-02 15:50:00,328.08,328.32,327.8,327.95,389005.0,323.0797,323.316,322.8039,322.9516,389005.0
2023-08-02 15:55:00,327.97,328.22,327.5,327.51,973925.0,322.9713,323.2175,322.5085,322.5183,973925.0
2023-08-03 09:30:00,326.1,327.89,325.95,327.24,852544.0,321.1298,322.8926,320.9821,322.2525,852544.0
2023-08-03 09:35:00,327.27,328.21,326.86,326.97,379036.0,322.282,323.2077,321.8783,321.9866,379036.0
2023-08-03 09:40:00,327.02,327.66,326.65,327.02,209564.0,322.0358,322.6661,321.6715,322.0358,209564.0
2023-08-03 09:45:00,327.02,327.96,326.84,327.96,289703.0,322.0358,322.9615,321.8586,322.9615,289703.0
2023-08-03 09:50:00,327.93,328.36,327.64,327.95,241087.0,322.9319,323.3554,322.6464,322.9516,241087.0
2023-08-03 09:55:00,327.97,328.68,327.48,328.48,236249.0,322.9713,323.6705,322.4888,323.4736,236249.0
2023-08-03 10:00:00,328.43,329.15,327.87,328.14,240650.0,323.4243,324.1334,322.8729,323.1387,240650.0
2023-08-03 10:05:00,328.14,328.38,327.13,327.16,213174.0,323.1387,323.3751,322.1441,322.1737,213174.0
2023-08-03 10:10:00,327.16,327.97,326.86,327.7,373854.0,322.1737,322.9713,321.8783,322.7055,373854.0
2023-08-03 10:15:00,327.75,327.93,327.42,327.89,103129.0,322.7547,322.9319,322.4297,322.8926,103129.0
2023-08-03 10:20:00,327.85,327.85,326.63,326.72,176230.0,322.8532,322.8532,321.6518,321.7404,176230.0
2023-08-03 10:25:00,326.72,327.08,326.56,326.65,246579.0,321.7404,322.0949,321.5828,321.6715,246579.0
2023-08-03 10:30:00,326.63,327.66,326.61,327.58,177106.0,321.6518,322.6661,321.6321,322.5873,177106.0
2023-08-03 10:35:00,327.62,328.56,327.62,328.56,176872.0,322.6267,323.5523,322.6267,323.5523,176872.0
2023-08-03 10:40:00,328.51,328.8,328.02,328.18,144791.0,323.5031,323.7887,323.0206,323.1781,144791.0
2023-08-03 10:45:00,328.18,328.51,327.7,328.41,135179.0,323.1781,323.5031,322.7055,323.4046,135179.0
2023-08-03 10:50:00,328.39,328.41,327.43,327.92,206676.0,323.3849,323.4046,322.4396,322.9221,206676.0
2023-08-03 10:55:00,327.91,328.49,327.6,328.49,143596.0,322.9122,323.4834,322.607,323.4834,143596.0
2023-08-03 11:00:00,328.45,328.61,328.01,328.18,114177.0,323.444,323.6016,323.0107,323.1781,114177.0
2023-08-03 11:05:00,328.21,328.54,328.05,328.44,91915.0,323.2077,323.5326,323.0501,323.4342,91915.0
2023-08-03 11:10:00,328.46,328.89,328.11,328.85,167958.0,323.4539,323.8773,323.1092,323.8379,167958.0
2023-08-03 11:15:00,328.86,329.88,328.57,329.71,360604.0,323.8478,324.8522,323.5622,324.6848,360604.0
2023-08-03 11:20:00,329.69,329.85,328.99,329.25,124628.0,324.6651,324.8227,323.9758,324.2318,124628.0
2023-08-03 11:25:00,329.25,329.32,328.75,328.84,108703.0,324.2318,324.3008,323.7394,323.8281,108703.0
2023-08-03 11:30:00,328.84,329.06,328.47,328.66,99173.0,323.8281,324.0447,323.4637,323.6508,99173.0
2023-08-03 11:35:00,328.69,328.8,328.26,328.56,90889.0,323.6804,323.7887,323.2569,323.5523,90889.0
2023-08-03 11:40:00,328.53,328.74,328.41,328.61,68333.0,323.5228,323.7296,323.4046,323.6016,68333.0
2023-08-03 11:45:00,328.6,328.74,328.15,328.73,81119.0,323.5917,323.7296,323.1486,323.7198,81119.0
2023-08-03 11:50:00,328.73,329.32,328.72,328.99,109142.0,323.7198,324.3008,323.7099,323.9758,109142.0
2023-08-03 11:55:00,328.97,328.98,328.07,328.14,93584.0,323.9561,323.9659,323.0698,323.1387,93584.0
2023-08-03 12:00:00,328.11,328.43,327.93,328.31,97155.0,323.1092,323.4243,322.9319,323.3062,97155.0
2023-08-03 12:05:00,328.33,328.78,328.26,328.62,89124.0,323.3258,323.769,323.2569,323.6114,89124.0
2023-08-03 12:10:00,328.64,328.75,328.3,328.4,69971.0,323.6311,323.7394,323.2963,323.3948,69971.0
2023-08-03 12:15:00,328.43,328.8,328.28,328.77,68428.0,323.4243,323.7887,323.2766,323.7591,68428.0
2023-08-03 12:20:00,328.77,328.93,328.65,328.91,64972.0,323.7591,323.9167,323.641,323.897,64972.0
2023-08-03 12:25:00,328.93,329.04,328.5,328.63,101089.0,323.9167,324.025,323.4933,323.6213,101089.0
2023-08-03 12:30:00,328.65,328.77,328.4,328.64,85082.0,323.641,323.7591,323.3948,323.6311,85082.0
2023-08-03 12:35:00,328.6,328.78,328.34,328.38,52542.0,323.5917,323.769,323.3357,323.3751,52542.0
2023-08-03 12:40:00,328.38,329.06,328.38,328.69,68819.0,323.3751,324.0447,323.3751,323.6804,68819.0
2023-08-03 12:45:00,328.68,329.24,328.68,329.2,78586.0,323.6705,324.222,323.6705,324.1826,78586.0
2023-08-03 12:50:00,329.2,329.3,328.99,329.04,86785.0,324.1826,324.2811,323.9758,324.025,86785.0
2023-08-03 12:55:00,329.03,329.38,329.0,329.16,80243.0,324.0152,324.3598,323.9856,324.1432,80243.0
2023-08-03 13:00:00,329.19,329.49,329.05,329.43,72656.0,324.1727,324.4682,324.0349,324.4091,72656.0
2023-08-03 13:05:00,329.44,329.48,328.72,328.88,110592.0,324.4189,324.4583,323.7099,323.8675,110592.0
2023-08-03 13:10:00,328.86,329.17,328.72,328.93,58246.0,323.8478,324.153,323.7099,323.9167,58246.0
2023-08-03 13:15:00,328.98,329.04,328.57,328.99,102055.0,323.9659,324.025,323.5622,323.9758,102055.0
2023-08-03 13:20:00,329.0,329.2,328.88,329.17,50553.0,323.9856,324.1826,323.8675,324.153,50553.0
2023-08-03 13:25:00,329.16,329.24,328.71,328.81,69240.0,324.1432,324.222,323.7001,323.7985,69240.0
2023-08-03 13:30:00,328.82,328.96,328.54,328.66,61067.0,323.8084,323.9462,323.5326,323.6508,61067.0
2023-08-03 13:35:00,328.6,328.87,328.45,328.8,55369.0,323.5917,323.8576,323.444,323.7887,55369.0
2023-08-03 13:40:00,328.79,328.89,328.55,328.6,41900.0,323.7788,323.8773,323.5425,323.5917,41900.0
2023-08-03 13:45:00,328.56,328.56,328.23,328.46,100393.0,323.5523,323.5523,323.2274,323.4539,100393.0
2023-08-03 13:50:00,328.43,328.48,328.19,328.21,91401.0,323.4243,323.4736,323.188,323.2077,91401.0
2023-08-03 13:55:00,328.21,328.21,327.68,327.76,88296.0,323.2077,323.2077,322.6858,322.7645,88296.0
2023-08-03 14:00:00,327.74,327.79,327.44,327.65,97306.0,322.7448,322.7941,322.4494,322.6562,97306.0
2023-08-03 14:05:00,327.61,327.65,327.21,327.21,86824.0,322.6168,322.6562,322.2229,322.2229,86824.0
2023-08-03 14:10:00,327.21,327.35,327.03,327.25,100051.0,322.2229,322.3608,322.0457,322.2623,100051.0
2023-08-03 14:15:00,327.24,327.87,327.24,327.87,72083.0,322.2525,322.8729,322.2525,322.8729,72083.0
2023-08-03 14:20:00,327.88,328.0,327.71,327.97,49867.0,322.8827,323.0009,322.7153,322.9713,49867.0
2023-08-03 14:25:00,327.96,327.97,327.58,327.7,54972.0,322.9615,322.9713,322.5873,322.7055,54972.0
2023-08-03 14:30:00,327.71,328.09,327.69,327.92,54049.0,322.7153,323.0895,322.6956,322.9221,54049.0
2023-08-03 14:35:00,327.9,327.93,327.36,327.59,73310.0,322.9024,322.9319,322.3706,322.5971,73310.0
2023-08-03 14:40:00,327.6,327.97,327.58,327.93,45567.0,322.607,322.9713,322.5873,322.9319,45567.0
2023-08-03 14:45:00,327.94,328.04,327.58,327.66,62647.0,322.9418,323.0403,322.5873,322.6661,62647.0
2023-08-03 14:50:00,327.7,328.27,327.49,328.24,78736.0,322.7055,323.2668,322.4987,323.2372,78736.0
2023-08-03 14:55:00,328.24,328.3,328.03,328.19,60717.0,323.2372,323.2963,323.0304,323.188,60717.0
2023-08-03 15:00:00,328.24,328.24,327.91,328.07,75234.0,323.2372,323.2372,322.9122,323.0698,75234.0
2023-08-03 15:05:00,328.04,328.07,327.53,327.67,107456.0,323.0403,323.0698,322.538,322.6759,107456.0
2023-08-03 15:10:00,327.68,327.82,326.94,327.18,174940.0,322.6858,322.8236,321.957,322.1934,174940.0
2023-08-03 15:15:00,327.16,327.26,326.66,327.19,135853.0,322.1737,322.2722,321.6813,322.2032,135853.0
2023-08-03 15:20:00,327.15,327.53,327.07,327.48,94780.0,322.1638,322.538,322.0851,322.4888,94780.0
2023-08-03 15:25:00,327.5,327.78,327.35,327.45,108621.0,322.5085,322.7842,322.3608,322.4593,108621.0
2023-08-03 15:30:00,327.46,327.57,327.2,327.29,76236.0,322.4691,322.5774,322.2131,322.3017,76236.0
2023-08-03 15:35:00,327.3,327.5,327.04,327.08,80450.0,322.3115,322.5085,322.0555,322.0949,80450.0
2023-08-03 15:40:00,327.09,327.18,326.83,327.05,114915.0,322.1047,322.1934,321.8487,322.0654,114915.0
2023-08-03 15:45:00,327.02,327.27,327.02,327.13,86202.0,322.0358,322.282,322.0358,322.1441,86202.0
2023-08-03 15:50:00,327.15,327.47,327.04,327.21,199439.0,322.1638,322.479,322.0555,322.2229,199439.0
2023-08-03 15:55:00,327.22,327.63,326.58,326.65,699876.0,322.2328,322.6365,321.6025,321.6715,699876.0
2023-08-04 09:30:00,332.05,334.22,331.68,333.95,1410004.0,326.9892,329.1261,326.6248,328.8602,1410004.0
2023-08-04 09:35:00,333.96,335.14,333.71,334.0,881983.0,328.87,330.0321,328.6239,328.9094,881983.0
2023-08-04 09:40:00,333.96,334.0,331.73,331.96,543184.0,328.87,328.9094,326.674,326.9005,543184.0
2023-08-04 09:45:00,331.94,333.07,331.86,332.95,500985.0,326.8808,327.9936,326.802,327.8754,500985.0
2023-08-04 09:50:00,332.99,333.06,330.38,330.39,366154.0,327.9148,327.9838,325.3446,325.3545,366154.0
2023-08-04 09:55:00,330.41,330.99,329.83,330.51,356019.0,325.3741,325.9453,324.803,325.4726,356019.0
2023-08-04 10:00:00,330.47,331.07,329.85,330.07,238230.0,325.4332,326.0241,324.8227,325.0393,238230.0
2023-08-04 10:05:00,330.09,330.16,328.97,329.57,346891.0,325.059,325.128,323.9561,324.5469,346891.0
2023-08-04 10:10:00,329.56,330.96,329.55,330.67,237592.0,324.5371,325.9158,324.5273,325.6302,237592.0
2023-08-04 10:15:00,330.64,331.03,329.83,330.96,183156.0,325.6006,325.9847,324.803,325.9158,183156.0
2023-08-04 10:20:00,331.02,331.37,330.25,331.35,176403.0,325.9748,326.3195,325.2166,326.2998,176403.0
2023-08-04 10:25:00,331.32,331.32,330.62,331.07,158263.0,326.2703,326.2703,325.5809,326.0241,158263.0
2023-08-04 10:30:00,331.14,332.41,331.05,332.24,237986.0,326.093,327.3437,326.0044,327.1763,237986.0
2023-08-04 10:35:00,332.27,332.43,331.59,331.59,145855.0,327.2058,327.3634,326.5362,326.5362,145855.0
2023-08-04 10:40:00,331.6,331.78,331.0,331.41,142309.0,326.546,326.7233,325.9552,326.3589,142309.0
2023-08-04 10:45:00,331.43,331.92,331.31,331.36,134705.0,326.3786,326.8611,326.2604,326.3097,134705.0
2023-08-04 10:50:00,331.34,331.97,331.21,331.93,114122.0,326.29,326.9104,326.162,326.871,114122.0
2023-08-04 10:55:00,331.95,332.08,331.4,331.74,136116.0,326.8907,327.0187,326.3491,326.6839,136116.0
2023-08-04 11:00:00,331.78,332.46,331.55,332.37,121304.0,326.7233,327.3929,326.4968,327.3043,121304.0
2023-08-04 11:05:00,332.37,332.86,332.12,332.8,149167.0,327.3043,327.7868,327.0581,327.7277,149167.0
2023-08-04 11:10:00,332.83,332.96,332.29,332.32,114658.0,327.7573,327.8853,327.2255,327.255,114658.0
2023-08-04 11:15:00,332.32,332.66,332.11,332.29,104084.0,327.255,327.5899,327.0482,327.2255,104084.0
2023-08-04 11:20:00,332.3,332.79,332.14,332.56,114762.0,327.2353,327.7179,327.0778,327.4914,114762.0
2023-08-04 11:25:00,332.58,332.87,332.49,332.69,75326.0,327.5111,327.7967,327.4224,327.6194,75326.0
2023-08-04 11:30:00,332.72,332.85,332.58,332.63,97918.0,327.6489,327.777,327.5111,327.5603,97918.0
2023-08-04 11:35:00,332.64,333.0,332.2,332.49,128555.0,327.5702,327.9247,327.1369,327.4224,128555.0
2023-08-04 11:40:00,332.46,332.82,332.2,332.75,134064.0,327.3929,327.7474,327.1369,327.6785,134064.0
2023-08-04 11:45:00,332.74,333.54,332.65,333.06,188693.0,327.6686,328.4564,327.58,327.9838,188693.0
2023-08-04 11:50:00,333.06,333.35,332.7,333.1,95773.0,327.9838,328.2693,327.6292,328.0231,95773.0
2023-08-04 11:55:00,333.09,333.32,332.87,332.89,88636.0,328.0133,328.2398,327.7967,327.8163,88636.0
2023-08-04 12:00:00,332.9,333.26,332.83,333.1,108787.0,327.8262,328.1807,327.7573,328.0231,108787.0
2023-08-04 12:05:00,333.09,333.12,332.63,332.68,91913.0,328.0133,328.0428,327.5603,327.6095,91913.0
2023-08-04 12:10:00,332.64,333.16,332.62,333.01,81523.0,327.5702,328.0822,327.5505,327.9345,81523.0
2023-08-04 12:15:00,332.99,333.25,332.81,333.14,99354.0,327.9148,328.1709,327.7376,328.0625,99354.0
2023-08-04 12:20:00,333.13,333.55,332.98,333.54,119616.0,328.0527,328.4663,327.905,328.4564,119616.0
2023-08-04 12:25:00,333.55,334.08,333.54,333.7,166926.0,328.4663,328.9882,328.4564,328.614,166926.0
2023-08-04 12:30:00,333.71,333.97,333.57,333.66,264956.0,328.6239,328.8799,328.486,328.5746,264956.0
2023-08-04 12:35:00,333.67,333.92,333.5,333.85,87558.0,328.5845,328.8306,328.4171,328.7617,87558.0
2023-08-04 12:40:00,333.84,334.27,333.76,334.25,121131.0,328.7519,329.1753,328.6731,329.1556,121131.0
2023-08-04 12:45:00,334.25,334.3,333.89,333.95,111390.0,329.1556,329.2049,328.8011,328.8602,111390.0
2023-08-04 12:50:00,333.94,334.08,333.88,333.98,53922.0,328.8503,328.9882,328.7913,328.8897,53922.0
2023-08-04 12:55:00,333.98,333.98,333.8,333.82,53076.0,328.8897,328.8897,328.7125,328.7322,53076.0
2023-08-04 13:00:00,333.82,333.97,333.19,333.26,136703.0,328.7322,328.8799,328.1118,328.1807,136703.0
2023-08-04 13:05:00,333.27,333.4,332.85,333.2,118949.0,328.1906,328.3186,327.777,328.1216,118949.0
2023-08-04 13:10:00,333.19,333.19,332.91,333.06,68399.0,328.1118,328.1118,327.836,327.9838,68399.0
2023-08-04 13:15:00,333.04,333.06,332.6,332.96,97213.0,327.9641,327.9838,327.5308,327.8853,97213.0
2023-08-04 13:20:00,332.97,333.0,332.58,332.63,77760.0,327.8951,327.9247,327.5111,327.5603,77760.0
2023-08-04 13:25:00,332.62,332.67,331.78,332.33,140417.0,327.5505,327.5997,326.7233,327.2649,140417.0
2023-08-04 13:30:00,332.32,332.52,332.08,332.44,75388.0,327.255,327.452,327.0187,327.3732,75388.0
2023-08-04 13:35:00,332.48,332.5,332.06,332.22,45245.0,327.4126,327.4323,326.999,327.1566,45245.0
2023-08-04 13:40:00,332.22,332.46,331.99,332.24,78464.0,327.1566,327.3929,326.9301,327.1763,78464.0
2023-08-04 13:45:00,332.24,332.81,332.17,332.66,91022.0,327.1763,327.7376,327.1073,327.5899,91022.0
2023-08-04 13:50:00,332.65,332.68,332.13,332.19,76700.0,327.58,327.6095,327.0679,327.127,76700.0
2023-08-04 13:55:00,332.17,332.26,331.59,331.9,110319.0,327.1073,327.196,326.5362,326.8414,110319.0
2023-08-04 14:00:00,331.83,331.86,330.26,330.39,182540.0,326.7725,326.802,325.2264,325.3545,182540.0
2023-08-04 14:05:00,330.38,330.78,330.15,330.72,132017.0,325.3446,325.7385,325.1181,325.6794,132017.0
2023-08-04 14:10:00,330.75,331.18,330.44,330.82,184022.0,325.709,326.1324,325.4037,325.7779,184022.0
2023-08-04 14:15:00,330.81,330.88,329.92,330.28,135933.0,325.768,325.837,324.8916,325.2461,135933.0
2023-08-04 14:20:00,330.25,330.26,329.48,329.75,158948.0,325.2166,325.2264,324.4583,324.7242,158948.0
2023-08-04 14:25:00,329.7,330.22,329.53,329.79,140711.0,324.675,325.187,324.5076,324.7636,140711.0
2023-08-04 14:30:00,329.77,330.1,329.42,329.76,105715.0,324.7439,325.0689,324.3992,324.7341,105715.0
2023-08-04 14:35:00,329.82,329.82,329.01,329.07,129667.0,324.7931,324.7931,323.9955,324.0546,129667.0
2023-08-04 14:40:00,329.07,329.56,328.85,329.35,140724.0,324.0546,324.5371,323.8379,324.3303,140724.0
2023-08-04 14:45:00,329.33,329.41,328.8,329.31,100680.0,324.3106,324.3894,323.7887,324.2909,100680.0
2023-08-04 14:50:00,329.33,330.04,329.07,329.18,154080.0,324.3106,325.0098,324.0546,324.1629,154080.0
2023-08-04 14:55:00,329.21,329.36,328.8,329.03,146500.0,324.1924,324.3401,323.7887,324.0152,146500.0
2023-08-04 15:00:00,328.96,329.4,328.81,328.84,207139.0,323.9462,324.3795,323.7985,323.8281,207139.0
2023-08-04 15:05:00,328.83,328.92,328.04,328.14,258630.0,323.8182,323.9069,323.0403,323.1387,258630.0
2023-08-04 15:10:00,328.14,329.14,328.13,328.97,146340.0,323.1387,324.1235,323.1289,323.9561,146340.0
2023-08-04 15:15:00,329.02,329.19,328.39,328.39,170360.0,324.0053,324.1727,323.3849,323.3849,170360.0
2023-08-04 15:20:00,328.42,328.73,328.0,328.1,168212.0,323.4145,323.7198,323.0009,323.0994,168212.0
2023-08-04 15:25:00,328.11,328.38,327.85,328.38,136232.0,323.1092,323.3751,322.8532,323.3751,136232.0
2023-08-04 15:30:00,328.4,328.73,328.16,328.21,103675.0,323.3948,323.7198,323.1584,323.2077,103675.0
2023-08-04 15:35:00,328.22,328.33,327.6,327.76,150630.0,323.2175,323.3258,322.607,322.7645,150630.0
2023-08-04 15:40:00,327.76,327.93,327.56,327.61,138340.0,322.7645,322.9319,322.5676,322.6168,138340.0
2023-08-04 15:45:00,327.63,327.92,327.53,327.76,171150.0,322.6365,322.9221,322.538,322.7645,171150.0
2023-08-04 15:50:00,327.76,327.95,327.47,327.52,307244.0,322.7645,322.9516,322.479,322.5282,307244.0
2023-08-04 15:55:00,327.52,327.92,327.24,327.8,663040.0,322.5282,322.9221,322.2525,322.8039,663040.0
2023-08-07 09:30:00,328.37,330.49,328.37,329.5,595410.0,323.3652,325.4529,323.3652,324.478,595410.0
2023-08-07 09:35:00,329.44,330.25,329.34,329.47,206174.0,324.4189,325.2166,324.3205,324.4485,206174.0
2023-08-07 09:40:00,329.5,329.62,328.82,328.94,182240.0,324.478,324.5962,323.8084,323.9266,182240.0
2023-08-07 09:45:00,328.92,329.83,328.85,329.42,248486.0,323.9069,324.803,323.8379,324.3992,248486.0
2023-08-07 09:50:00,329.45,330.88,329.4,330.8,270157.0,324.4288,325.837,324.3795,325.7582,270157.0
2023-08-07 09:55:00,330.76,331.11,329.65,329.79,216456.0,325.7188,326.0635,324.6257,324.7636,216456.0
2023-08-07 10:00:00,329.7,329.84,328.81,329.63,202341.0,324.675,324.8128,323.7985,324.606,202341.0
2023-08-07 10:05:00,329.59,330.46,329.34,330.3,175250.0,324.5666,325.4234,324.3205,325.2658,175250.0
2023-08-07 10:10:00,330.3,330.43,329.47,329.89,147840.0,325.2658,325.3938,324.4485,324.8621,147840.0
2023-08-07 10:15:00,329.91,330.61,329.91,330.6,146479.0,324.8818,325.5711,324.8818,325.5613,146479.0
2023-08-07 10:20:00,330.63,330.87,330.17,330.52,132588.0,325.5908,325.8271,325.1378,325.4825,132588.0
2023-08-07 10:25:00,330.5,330.77,330.08,330.32,136157.0,325.4628,325.7287,325.0492,325.2855,136157.0
2023-08-07 10:30:00,330.3,330.37,329.6,329.84,116849.0,325.2658,325.3348,324.5765,324.8128,116849.0
2023-08-07 10:35:00,329.82,330.5,329.78,330.03,94786.0,324.7931,325.4628,324.7537,324.9999,94786.0
2023-08-07 10:40:00,330.01,330.42,329.69,329.71,109275.0,324.9802,325.384,324.6651,324.6848,109275.0
2023-08-07 10:45:00,329.68,330.05,329.63,329.98,89390.0,324.6553,325.0196,324.606,324.9507,89390.0
2023-08-07 10:50:00,329.96,329.96,329.47,329.54,99813.0,324.931,324.931,324.4485,324.5174,99813.0
2023-08-07 10:55:00,329.58,329.58,328.98,329.3,91452.0,324.5568,324.5568,323.9659,324.2811,91452.0
2023-08-07 11:00:00,329.21,329.22,328.73,328.84,125337.0,324.1924,324.2023,323.7198,323.8281,125337.0
2023-08-07 11:05:00,328.86,328.9,328.37,328.55,139396.0,323.8478,323.8872,323.3652,323.5425,139396.0
2023-08-07 11:10:00,328.55,329.13,328.55,329.02,126124.0,323.5425,324.1137,323.5425,324.0053,126124.0
2023-08-07 11:15:00,329.01,329.56,328.32,328.33,219749.0,323.9955,324.5371,323.316,323.3258,219749.0
2023-08-07 11:20:00,328.37,328.54,327.99,328.15,259710.0,323.3652,323.5326,322.991,323.1486,259710.0
2023-08-07 11:25:00,328.17,328.6,327.52,328.42,212164.0,323.1683,323.5917,322.5282,323.4145,212164.0
2023-08-07 11:30:00,328.46,328.64,328.0,328.45,107685.0,323.4539,323.6311,323.0009,323.444,107685.0
2023-08-07 11:35:00,328.45,328.68,327.85,327.92,179283.0,323.444,323.6705,322.8532,322.9221,179283.0
2023-08-07 11:40:00,327.91,328.38,327.9,328.27,87101.0,322.9122,323.3751,322.9024,323.2668,87101.0
2023-08-07 11:45:00,328.25,328.38,327.86,328.36,101250.0,323.2471,323.3751,322.863,323.3554,101250.0
2023-08-07 11:50:00,328.34,328.77,328.16,328.77,96827.0,323.3357,323.7591,323.1584,323.7591,96827.0
2023-08-07 11:55:00,328.75,329.39,328.75,329.28,135018.0,323.7394,324.3697,323.7394,324.2614,135018.0
2023-08-07 12:00:00,329.35,329.81,329.11,329.13,148137.0,324.3303,324.7833,324.094,324.1137,148137.0
2023-08-07 12:05:00,329.15,329.29,328.83,328.83,66133.0,324.1334,324.2712,323.8182,323.8182,66133.0
2023-08-07 12:10:00,328.84,329.25,328.81,328.91,109562.0,323.8281,324.2318,323.7985,323.897,109562.0
2023-08-07 12:15:00,328.94,329.08,328.63,328.77,69887.0,323.9266,324.0644,323.6213,323.7591,69887.0
2023-08-07 12:20:00,328.75,328.75,328.33,328.63,94324.0,323.7394,323.7394,323.3258,323.6213,94324.0
2023-08-07 12:25:00,328.71,329.2,328.68,329.15,89384.0,323.7001,324.1826,323.6705,324.1334,89384.0
2023-08-07 12:30:00,329.15,329.15,328.48,328.62,174150.0,324.1334,324.1334,323.4736,323.6114,174150.0
2023-08-07 12:35:00,328.63,328.91,328.59,328.69,82077.0,323.6213,323.897,323.5819,323.6804,82077.0
2023-08-07 12:40:00,328.69,328.69,328.31,328.4,108621.0,323.6804,323.6804,323.3062,323.3948,108621.0
2023-08-07 12:45:00,328.42,328.77,328.26,328.64,71662.0,323.4145,323.7591,323.2569,323.6311,71662.0
2023-08-07 12:50:00,328.67,329.01,328.54,328.84,68985.0,323.6607,323.9955,323.5326,323.8281,68985.0
2023-08-07 12:55:00,328.84,329.15,328.72,329.0,80698.0,323.8281,324.1334,323.7099,323.9856,80698.0
2023-08-07 13:00:00,328.98,329.26,328.97,329.23,71540.0,323.9659,324.2417,323.9561,324.2121,71540.0
2023-08-07 13:05:00,329.24,329.36,329.01,329.26,49248.0,324.222,324.3401,323.9955,324.2417,49248.0
2023-08-07 13:10:00,329.28,329.47,329.04,329.07,60062.0,324.2614,324.4485,324.025,324.0546,60062.0
2023-08-07 13:15:00,329.06,329.39,329.06,329.38,62417.0,324.0447,324.3697,324.0447,324.3598,62417.0
2023-08-07 13:20:00,329.37,329.5,329.2,329.28,59858.0,324.35,324.478,324.1826,324.2614,59858.0
2023-08-07 13:25:00,329.22,329.33,329.0,329.03,52005.0,324.2023,324.3106,323.9856,324.0152,52005.0
2023-08-07 13:30:00,329.06,329.06,328.7,328.9,87529.0,324.0447,324.0447,323.6902,323.8872,87529.0
2023-08-07 13:35:00,328.92,329.19,328.92,329.1,41870.0,323.9069,324.1727,323.9069,324.0841,41870.0
2023-08-07 13:40:00,329.13,329.42,329.12,329.16,69388.0,324.1137,324.3992,324.1038,324.1432,69388.0
2023-08-07 13:45:00,329.15,329.43,328.71,329.04,97770.0,324.1334,324.4091,323.7001,324.025,97770.0
2023-08-07 13:50:00,329.01,329.17,328.93,329.07,47097.0,323.9955,324.153,323.9167,324.0546,47097.0
2023-08-07 13:55:00,329.07,329.35,329.0,329.34,44369.0,324.0546,324.3303,323.9856,324.3205,44369.0
2023-08-07 14:00:00,329.35,329.67,329.31,329.37,78413.0,324.3303,324.6454,324.2909,324.35,78413.0
2023-08-07 14:05:00,329.39,329.75,329.38,329.71,59757.0,324.3697,324.7242,324.3598,324.6848,59757.0
2023-08-07 14:10:00,329.71,329.76,329.58,329.64,35702.0,324.6848,324.7341,324.5568,324.6159,35702.0
2023-08-07 14:15:00,329.65,329.79,329.53,329.71,59746.0,324.6257,324.7636,324.5076,324.6848,59746.0
2023-08-07 14:20:00,329.71,329.82,329.6,329.76,69607.0,324.6848,324.7931,324.5765,324.7341,69607.0
2023-08-07 14:25:00,329.76,329.76,329.29,329.43,73822.0,324.7341,324.7341,324.2712,324.4091,73822.0
2023-08-07 14:30:00,329.46,329.96,329.44,329.86,59040.0,324.4386,324.931,324.4189,324.8325,59040.0
2023-08-07 14:35:00,329.87,330.0,329.71,329.71,74817.0,324.8424,324.9704,324.6848,324.6848,74817.0
2023-08-07 14:40:00,329.73,329.79,329.46,329.48,81254.0,324.7045,324.7636,324.4386,324.4583,81254.0
2023-08-07 14:45:00,329.47,329.73,329.42,329.68,53155.0,324.4485,324.7045,324.3992,324.6553,53155.0
2023-08-07 14:50:00,329.72,329.75,329.37,329.5,92976.0,324.6947,324.7242,324.35,324.478,92976.0
2023-08-07 14:55:00,329.5,329.7,329.44,329.57,82533.0,324.478,324.675,324.4189,324.5469,82533.0
2023-08-07 15:00:00,329.57,329.93,329.55,329.77,62838.0,324.5469,324.9015,324.5273,324.7439,62838.0
2023-08-07 15:05:00,329.81,329.91,329.65,329.72,99706.0,324.7833,324.8818,324.6257,324.6947,99706.0
2023-08-07 15:10:00,329.71,329.9,329.65,329.84,83510.0,324.6848,324.8719,324.6257,324.8128,83510.0
2023-08-07 15:15:00,329.83,330.0,329.65,329.88,75486.0,324.803,324.9704,324.6257,324.8522,75486.0
2023-08-07 15:20:00,329.87,330.01,329.64,329.64,68127.0,324.8424,324.9802,324.6159,324.6159,68127.0
2023-08-07 15:25:00,329.63,329.79,329.35,329.71,83424.0,324.606,324.7636,324.3303,324.6848,83424.0
2023-08-07 15:30:00,329.7,329.76,329.47,329.62,73007.0,324.675,324.7341,324.4485,324.5962,73007.0
2023-08-07 15:35:00,329.6,329.65,329.31,329.43,83464.0,324.5765,324.6257,324.2909,324.4091,83464.0
2023-08-07 15:40:00,329.41,329.84,329.4,329.64,110271.0,324.3894,324.8128,324.3795,324.6159,110271.0
2023-08-07 15:45:00,329.63,329.77,329.33,329.75,123340.0,324.606,324.7439,324.3106,324.7242,123340.0
2023-08-07 15:50:00,329.74,330.26,329.7,329.82,228275.0,324.7144,325.2264,324.675,324.7931,228275.0
2023-08-07 15:55:00,329.8,330.26,329.68,330.11,479662.0,324.7734,325.2264,324.6553,325.0787,479662.0
2023-08-08 09:30:00,327.01,327.82,326.85,327.38,445314.0,322.026,322.8236,321.8684,322.3903,445314.0
2023-08-08 09:35:00,327.31,328.33,327.12,328.16,276170.0,322.3214,323.3258,322.1343,323.1584,276170.0
2023-08-08 09:40:00,328.11,328.75,327.21,327.48,223320.0,323.1092,323.7394,322.2229,322.4888,223320.0
2023-08-08 09:45:00,327.51,327.51,326.09,326.18,309830.0,322.5183,322.5183,321.12,321.2086,309830.0
2023-08-08 09:50:00,326.2,326.25,325.72,325.83,274512.0,321.2283,321.2775,320.7556,320.864,274512.0
2023-08-08 09:55:00,325.85,326.46,325.54,325.78,277136.0,320.8836,321.4843,320.5784,320.8147,277136.0
2023-08-08 10:00:00,325.74,326.13,325.16,325.97,264894.0,320.7753,321.1594,320.2042,321.0018,264894.0
2023-08-08 10:05:00,325.94,326.29,325.64,325.74,141865.0,320.9723,321.3169,320.6768,320.7753,141865.0
2023-08-08 10:10:00,325.69,325.77,325.16,325.29,167992.0,320.7261,320.8049,320.2042,320.3322,167992.0
2023-08-08 10:15:00,325.29,325.29,324.32,324.72,407557.0,320.3322,320.3322,319.377,319.7709,407557.0
2023-08-08 10:20:00,324.71,324.87,323.94,323.94,254660.0,319.761,319.9186,319.0028,319.0028,254660.0
2023-08-08 10:25:00,323.95,324.89,323.62,324.7,422263.0,319.0126,319.9383,318.6876,319.7512,422263.0
2023-08-08 10:30:00,324.69,324.79,324.04,324.32,204594.0,319.7413,319.8398,319.1012,319.377,204594.0
2023-08-08 10:35:00,324.29,324.56,324.05,324.53,145840.0,319.3474,319.6133,319.1111,319.5838,145840.0
2023-08-08 10:40:00,324.56,325.13,324.39,324.91,152742.0,319.6133,320.1746,319.4459,319.958,152742.0
2023-08-08 10:45:00,324.89,324.95,323.91,323.95,181462.0,319.9383,319.9974,318.9732,319.0126,181462.0
2023-08-08 10:50:00,323.91,324.37,323.7,324.34,214421.0,318.9732,319.4262,318.7664,319.3967,214421.0
2023-08-08 10:55:00,324.33,324.34,323.08,323.32,334223.0,319.3868,319.3967,318.1559,318.3922,334223.0
2023-08-08 11:00:00,323.34,323.55,323.0,323.46,192880.0,318.4119,318.6187,318.0771,318.5301,192880.0
2023-08-08 11:05:00,323.44,323.82,323.41,323.68,143931.0,318.5104,318.8846,318.4808,318.7467,143931.0
2023-08-08 11:10:00,323.66,323.88,323.1,323.8,229923.0,318.727,318.9437,318.1756,318.8649,229923.0
2023-08-08 11:15:00,323.79,323.95,323.51,323.88,139611.0,318.855,319.0126,318.5793,318.9437,139611.0
2023-08-08 11:20:00,323.88,324.5,323.87,324.43,233413.0,318.9437,319.5542,318.9338,319.4853,233413.0
2023-08-08 11:25:00,324.41,324.64,324.05,324.53,145362.0,319.4656,319.6921,319.1111,319.5838,145362.0
2023-08-08 11:30:00,324.52,324.62,324.07,324.13,129017.0,319.5739,319.6724,319.1308,319.1899,129017.0
2023-08-08 11:35:00,324.1,324.57,324.09,324.48,127653.0,319.1603,319.6232,319.1505,319.5345,127653.0
2023-08-08 11:40:00,324.48,324.54,323.46,323.76,166050.0,319.5345,319.5936,318.5301,318.8255,166050.0
2023-08-08 11:45:00,323.7,323.71,323.25,323.45,197080.0,318.7664,318.7763,318.3233,318.5202,197080.0
2023-08-08 11:50:00,323.5,323.9,323.47,323.5,127714.0,318.5695,318.9634,318.5399,318.5695,127714.0
2023-08-08 11:55:00,323.52,323.69,323.27,323.31,166714.0,318.5892,318.7566,318.343,318.3824,166714.0
2023-08-08 12:00:00,323.3,323.87,323.19,323.85,176343.0,318.3725,318.9338,318.2642,318.9141,176343.0
2023-08-08 12:05:00,323.85,324.54,323.85,324.44,137285.0,318.9141,319.5936,318.9141,319.4951,137285.0
2023-08-08 12:10:00,324.46,324.46,324.1,324.28,131518.0,319.5148,319.5148,319.1603,319.3376,131518.0
2023-08-08 12:15:00,324.28,324.42,324.03,324.33,137878.0,319.3376,319.4754,319.0914,319.3868,137878.0
2023-08-08 12:20:00,324.31,324.33,324.0,324.23,109291.0,319.3671,319.3868,319.0618,319.2883,109291.0
2023-08-08 12:25:00,324.2,324.28,323.95,323.99,86654.0,319.2588,319.3376,319.0126,319.052,86654.0
2023-08-08 12:30:00,324.02,324.61,323.98,324.44,157540.0,319.0815,319.6625,319.0421,319.4951,157540.0
2023-08-08 12:35:00,324.43,324.6,324.15,324.43,110123.0,319.4853,319.6527,319.2096,319.4853,110123.0
2023-08-08 12:40:00,324.44,324.47,323.96,324.0,114164.0,319.4951,319.5247,319.0225,319.0618,114164.0
2023-08-08 12:45:00,323.99,324.1,323.79,323.92,90638.0,319.052,319.1603,318.855,318.9831,90638.0
2023-08-08 12:50:00,323.86,324.07,323.82,323.95,33989.0,318.924,319.1308,318.8846,319.0126,33989.0
2023-08-08 12:55:00,323.94,324.23,323.93,324.13,82358.0,319.0028,319.2883,318.9929,319.1899,82358.0
2023-08-08 13:00:00,324.17,324.6,324.11,324.49,90854.0,319.2293,319.6527,319.1702,319.5444,90854.0
2023-08-08 13:05:00,324.52,324.6,324.05,324.13,105142.0,319.5739,319.6527,319.1111,319.1899,105142.0
2023-08-08 13:10:00,324.12,324.22,323.95,324.22,115594.0,319.18,319.2785,319.0126,319.2785,115594.0
2023-08-08 13:15:00,324.24,324.9,324.22,324.48,155778.0,319.2982,319.9481,319.2785,319.5345,155778.0
2023-08-08 13:20:00,324.44,324.62,324.26,324.29,71549.0,319.4951,319.6724,319.3179,319.3474,71549.0
2023-08-08 13:25:00,324.3,324.5,324.02,324.47,114083.0,319.3573,319.5542,319.0815,319.5247,114083.0
2023-08-08 13:30:00,324.45,324.75,324.28,324.3,67478.0,319.505,319.8004,319.3376,319.3573,67478.0
2023-08-08 13:35:00,324.32,324.51,323.89,324.5,103447.0,319.377,319.5641,318.9535,319.5542,103447.0
2023-08-08 13:40:00,324.49,324.56,324.37,324.43,60391.0,319.5444,319.6133,319.4262,319.4853,60391.0
2023-08-08 13:45:00,324.39,324.51,324.1,324.16,90007.0,319.4459,319.5641,319.1603,319.2194,90007.0
2023-08-08 13:50:00,324.15,324.59,324.1,324.33,100278.0,319.2096,319.6429,319.1603,319.3868,100278.0
2023-08-08 13:55:00,324.3,324.45,324.18,324.41,68922.0,319.3573,319.505,319.2391,319.4656,68922.0
2023-08-08 14:00:00,324.43,324.5,323.99,324.24,93666.0,319.4853,319.5542,319.052,319.2982,93666.0
2023-08-08 14:05:00,324.23,324.34,324.01,324.18,98991.0,319.2883,319.3967,319.0717,319.2391,98991.0
2023-08-08 14:10:00,324.18,324.78,324.09,324.57,89079.0,319.2391,319.83,319.1505,319.6232,89079.0
2023-08-08 14:15:00,324.57,325.23,324.57,325.04,119078.0,319.6232,320.2731,319.6232,320.086,119078.0
2023-08-08 14:20:00,325.04,325.26,324.98,325.02,107151.0,320.086,320.3026,320.0269,320.0663,107151.0
2023-08-08 14:25:00,325.03,325.05,324.6,324.77,108055.0,320.0761,320.0958,319.6527,319.8201,108055.0
2023-08-08 14:30:00,324.79,324.91,324.52,324.77,97681.0,319.8398,319.958,319.5739,319.8201,97681.0
2023-08-08 14:35:00,324.79,324.81,324.41,324.51,92633.0,319.8398,319.8595,319.4656,319.5641,92633.0
2023-08-08 14:40:00,324.5,324.6,324.25,324.31,106584.0,319.5542,319.6527,319.308,319.3671,106584.0
2023-08-08 14:45:00,324.32,324.58,324.2,324.51,77961.0,319.377,319.633,319.2588,319.5641,77961.0
2023-08-08 14:50:00,324.5,324.62,324.29,324.58,86272.0,319.5542,319.6724,319.3474,319.633,86272.0
2023-08-08 14:55:00,324.57,325.27,324.56,325.0,116438.0,319.6232,320.3125,319.6133,320.0466,116438.0
2023-08-08 15:00:00,324.95,325.32,324.84,325.18,108288.0,319.9974,320.3617,319.889,320.2239,108288.0
2023-08-08 15:05:00,325.18,325.23,324.81,324.85,86750.0,320.2239,320.2731,319.8595,319.8989,86750.0
2023-08-08 15:10:00,324.87,324.96,324.77,324.9,109635.0,319.9186,320.0072,319.8201,319.9481,109635.0
2023-08-08 15:15:00,324.88,325.01,324.57,324.7,108292.0,319.9284,320.0564,319.6232,319.7512,108292.0
2023-08-08 15:20:00,324.7,325.0,324.7,324.98,103056.0,319.7512,320.0466,319.7512,320.0269,103056.0
2023-08-08 15:25:00,324.98,325.15,324.92,325.02,116943.0,320.0269,320.1943,319.9678,320.0663,116943.0
2023-08-08 15:30:00,325.03,325.06,324.51,324.78,140060.0,320.0761,320.1057,319.5641,319.83,140060.0
2023-08-08 15:35:00,324.78,325.15,324.61,325.05,116446.0,319.83,320.1943,319.6625,320.0958,116446.0
2023-08-08 15:40:00,325.06,325.78,325.02,325.63,208123.0,320.1057,320.8147,320.0663,320.667,208123.0
2023-08-08 15:45:00,325.63,326.11,325.61,325.96,217486.0,320.667,321.1397,320.6473,320.992,217486.0
2023-08-08 15:50:00,325.96,326.34,325.92,326.11,331244.0,320.992,321.3662,320.9526,321.1397,331244.0
2023-08-08 15:55:00,326.1,326.4,325.89,326.04,515641.0,321.1298,321.4253,320.923,321.0708,515641.0
2023-08-09 09:30:00,326.47,327.11,325.83,326.75,368880.0,321.4942,322.1244,320.864,321.7699,368880.0
2023-08-09 09:35:00,326.68,326.86,325.4,325.46,245099.0,321.701,321.8783,320.4405,320.4996,245099.0
2023-08-09 09:40:00,325.5,326.0,324.65,325.08,169273.0,320.539,321.0314,319.7019,320.1254,169273.0
2023-08-09 09:45:00,325.12,325.38,324.74,325.24,127591.0,320.1648,320.4208,319.7906,320.2829,127591.0
2023-08-09 09:50:00,325.22,325.9,324.62,324.82,190946.0,320.2632,320.9329,319.6724,319.8693,190946.0
2023-08-09 09:55:00,324.8,324.96,324.46,324.77,121114.0,319.8496,320.0072,319.5148,319.8201,121114.0
2023-08-09 10:00:00,324.78,325.55,324.69,325.04,142982.0,319.83,320.5882,319.7413,320.086,142982.0
2023-08-09 10:05:00,325.06,325.16,324.54,324.82,101377.0,320.1057,320.2042,319.5936,319.8693,101377.0
2023-08-09 10:10:00,324.8,325.43,324.75,324.91,143769.0,319.8496,320.47,319.8004,319.958,143769.0
2023-08-09 10:15:00,324.95,325.0,324.63,324.66,119194.0,319.9974,320.0466,319.6822,319.7118,119194.0
2023-08-09 10:20:00,324.64,324.85,324.28,324.36,116679.0,319.6921,319.8989,319.3376,319.4164,116679.0
2023-08-09 10:25:00,324.38,324.49,324.08,324.23,148029.0,319.4361,319.5444,319.1406,319.2883,148029.0
2023-08-09 10:30:00,324.2,324.58,324.19,324.34,111907.0,319.2588,319.633,319.2489,319.3967,111907.0
2023-08-09 10:35:00,324.33,324.68,324.16,324.55,104590.0,319.3868,319.7315,319.2194,319.6035,104590.0
2023-08-09 10:40:00,324.56,324.64,324.15,324.47,73980.0,319.6133,319.6921,319.2096,319.5247,73980.0
2023-08-09 10:45:00,324.5,324.7,324.16,324.17,88088.0,319.5542,319.7512,319.2194,319.2293,88088.0
2023-08-09 10:50:00,324.1,324.28,323.37,323.42,205278.0,319.1603,319.3376,318.4414,318.4907,205278.0
2023-08-09 10:55:00,323.4,323.48,322.92,322.94,187643.0,318.471,318.5498,317.9983,318.018,187643.0
2023-08-09 11:00:00,322.94,323.66,322.71,323.58,218477.0,318.018,318.727,317.7915,318.6482,218477.0
2023-08-09 11:05:00,323.58,323.66,323.12,323.15,158911.0,318.6482,318.727,318.1953,318.2248,158911.0
2023-08-09 11:10:00,323.14,323.3,322.69,322.69,170504.0,318.215,318.3725,317.7718,317.7718,170504.0
2023-08-09 11:15:00,322.72,322.87,322.15,322.39,207710.0,317.8014,317.9491,317.24,317.4764,207710.0
2023-08-09 11:20:00,322.4,322.41,321.08,321.09,390843.0,317.4862,317.4961,316.1863,316.1962,390843.0
2023-08-09 11:25:00,321.09,322.03,321.04,322.02,206821.0,316.1962,317.1219,316.147,317.112,206821.0
2023-08-09 11:30:00,322.0,322.33,321.52,322.14,211385.0,317.0923,317.4173,316.6196,317.2302,211385.0
2023-08-09 11:35:00,322.13,322.37,322.02,322.2,128899.0,317.2203,317.4567,317.112,317.2893,128899.0
2023-08-09 11:40:00,322.21,322.45,321.92,321.94,173336.0,317.2991,317.5355,317.0135,317.0332,173336.0
2023-08-09 11:45:00,321.95,322.39,321.95,322.21,83978.0,317.0431,317.4764,317.0431,317.2991,83978.0
2023-08-09 11:50:00,322.21,322.67,322.13,322.62,173952.0,317.2991,317.7521,317.2203,317.7029,173952.0
2023-08-09 11:55:00,322.61,322.78,322.19,322.45,108692.0,317.693,317.8604,317.2794,317.5355,108692.0
2023-08-09 12:00:00,322.43,322.99,322.41,322.97,110098.0,317.5158,318.0672,317.4961,318.0475,110098.0
2023-08-09 12:05:00,322.96,323.45,322.82,323.25,112385.0,318.0377,318.5202,317.8998,318.3233,112385.0
2023-08-09 12:10:00,323.23,323.84,323.23,323.71,148272.0,318.3036,318.9043,318.3036,318.7763,148272.0
2023-08-09 12:15:00,323.72,323.87,323.21,323.23,130303.0,318.7861,318.9338,318.2839,318.3036,130303.0
2023-08-09 12:20:00,323.22,323.23,322.8,323.14,96504.0,318.2937,318.3036,317.8801,318.215,96504.0
2023-08-09 12:25:00,323.19,323.45,323.04,323.14,86117.0,318.2642,318.5202,318.1165,318.215,86117.0
2023-08-09 12:30:00,323.12,323.76,323.09,323.68,90575.0,318.1953,318.8255,318.1657,318.7467,90575.0
2023-08-09 12:35:00,323.69,323.85,323.34,323.39,114074.0,318.7566,318.9141,318.4119,318.4611,114074.0
2023-08-09 12:40:00,323.37,323.73,323.31,323.45,75709.0,318.4414,318.796,318.3824,318.5202,75709.0
2023-08-09 12:45:00,323.48,323.9,323.24,323.69,93063.0,318.5498,318.9634,318.3134,318.7566,93063.0
2023-08-09 12:50:00,323.7,323.74,323.45,323.55,69156.0,318.7664,318.8058,318.5202,318.6187,69156.0
2023-08-09 12:55:00,323.58,323.7,323.18,323.19,97470.0,318.6482,318.7664,318.2543,318.2642,97470.0
2023-08-09 13:00:00,323.18,323.7,322.85,323.63,105542.0,318.2543,318.7664,317.9294,318.6975,105542.0
2023-08-09 13:05:00,323.64,324.0,323.64,323.81,100712.0,318.7073,319.0618,318.7073,318.8747,100712.0
2023-08-09 13:10:00,323.81,324.29,323.69,324.21,111333.0,318.8747,319.3474,318.7566,319.2686,111333.0
2023-08-09 13:15:00,324.23,324.47,323.97,324.04,106310.0,319.2883,319.5247,319.0323,319.1012,106310.0
2023-08-09 13:20:00,324.06,324.15,323.99,324.02,72628.0,319.1209,319.2096,319.052,319.0815,72628.0
2023-08-09 13:25:00,324.0,324.3,323.97,324.08,63873.0,319.0618,319.3573,319.0323,319.1406,63873.0
2023-08-09 13:30:00,324.1,324.52,324.05,324.35,112717.0,319.1603,319.5739,319.1111,319.4065,112717.0
2023-08-09 13:35:00,324.35,324.52,324.22,324.41,57579.0,319.4065,319.5739,319.2785,319.4656,57579.0
2023-08-09 13:40:00,324.42,324.49,324.19,324.38,67293.0,319.4754,319.5444,319.2489,319.4361,67293.0
2023-08-09 13:45:00,324.38,324.52,324.15,324.16,75478.0,319.4361,319.5739,319.2096,319.2194,75478.0
2023-08-09 13:50:00,324.16,324.45,324.16,324.33,44033.0,319.2194,319.505,319.2194,319.3868,44033.0
2023-08-09 13:55:00,324.34,324.44,324.16,324.28,67701.0,319.3967,319.4951,319.2194,319.3376,67701.0
2023-08-09 14:00:00,324.29,324.5,324.08,324.5,118058.0,319.3474,319.5542,319.1406,319.5542,118058.0
2023-08-09 14:05:00,324.5,324.68,324.44,324.61,93516.0,319.5542,319.7315,319.4951,319.6625,93516.0
2023-08-09 14:10:00,324.59,325.09,324.58,325.02,142050.0,319.6429,320.1352,319.633,320.0663,142050.0
2023-08-09 14:15:00,325.05,325.39,325.02,325.34,121988.0,320.0958,320.4307,320.0663,320.3814,121988.0
2023-08-09 14:20:00,325.33,325.35,325.11,325.25,132071.0,320.3716,320.3913,320.1549,320.2928,132071.0
2023-08-09 14:25:00,325.21,325.24,325.08,325.15,76654.0,320.2534,320.2829,320.1254,320.1943,76654.0
2023-08-09 14:30:00,325.16,325.45,324.91,324.94,99674.0,320.2042,320.4897,319.958,319.9875,99674.0
2023-08-09 14:35:00,324.94,325.21,324.93,325.17,67661.0,319.9875,320.2534,319.9777,320.214,67661.0
2023-08-09 14:40:00,325.15,325.19,324.75,324.93,71933.0,320.1943,320.2337,319.8004,319.9777,71933.0
2023-08-09 14:45:00,324.94,325.19,324.85,325.17,66309.0,319.9875,320.2337,319.8989,320.214,66309.0
2023-08-09 14:50:00,325.17,325.19,324.6,324.67,100002.0,320.214,320.2337,319.6527,319.7216,100002.0
2023-08-09 14:55:00,324.69,325.13,324.63,324.7,75876.0,319.7413,320.1746,319.6822,319.7512,75876.0
2023-08-09 15:00:00,324.72,324.94,324.57,324.76,83815.0,319.7709,319.9875,319.6232,319.8103,83815.0
2023-08-09 15:05:00,324.77,324.8,324.1,324.26,114470.0,319.8201,319.8496,319.1603,319.3179,114470.0
2023-08-09 15:10:00,324.27,324.51,324.05,324.38,93285.0,319.3277,319.5641,319.1111,319.4361,93285.0
2023-08-09 15:15:00,324.36,324.49,324.16,324.44,82427.0,319.4164,319.5444,319.2194,319.4951,82427.0
2023-08-09 15:20:00,324.43,324.86,324.37,324.69,83852.0,319.4853,319.9087,319.4262,319.7413,83852.0
2023-08-09 15:25:00,324.73,324.88,324.47,324.66,77922.0,319.7807,319.9284,319.5247,319.7118,77922.0
2023-08-09 15:30:00,324.68,324.77,324.32,324.42,107816.0,319.7315,319.8201,319.377,319.4754,107816.0
2023-08-09 15:35:00,324.42,324.62,324.03,324.06,123695.0,319.4754,319.6724,319.0914,319.1209,123695.0
2023-08-09 15:40:00,324.06,324.25,323.88,324.01,155334.0,319.1209,319.308,318.9437,319.0717,155334.0
2023-08-09 15:45:00,324.0,324.0,323.01,323.17,214371.0,319.0618,319.0618,318.0869,318.2445,214371.0
2023-08-09 15:50:00,323.12,323.27,322.54,322.68,452196.0,318.1953,318.343,317.6241,317.762,452196.0
2023-08-09 15:55:00,322.64,322.72,322.09,322.31,1003643.0,317.7226,317.8014,317.181,317.3976,1003643.0
2023-08-10 09:30:00,325.99,326.89,325.5,326.19,543418.0,321.0215,321.9078,320.539,321.2185,543418.0
2023-08-10 09:35:00,326.15,326.64,325.49,326.16,270312.0,321.1791,321.6616,320.5291,321.1889,270312.0
2023-08-10 09:40:00,326.2,326.57,325.11,325.34,255254.0,321.2283,321.5927,320.1549,320.3814,255254.0
2023-08-10 09:45:00,325.45,326.51,325.45,326.39,236786.0,320.4897,321.5336,320.4897,321.4154,236786.0
2023-08-10 09:50:00,326.4,326.58,325.95,326.44,241541.0,321.4253,321.6025,320.9821,321.4647,241541.0
2023-08-10 09:55:00,326.45,327.28,326.27,327.19,296534.0,321.4745,322.2919,321.2972,322.2032,296534.0
2023-08-10 10:00:00,327.23,327.9,327.23,327.8,286357.0,322.2426,322.9024,322.2426,322.8039,286357.0
2023-08-10 10:05:00,327.84,328.26,327.08,327.27,206748.0,322.8433,323.2569,322.0949,322.282,206748.0
2023-08-10 10:10:00,327.32,327.49,326.81,327.1,183188.0,322.3312,322.4987,321.829,322.1146,183188.0
2023-08-10 10:15:00,327.06,327.54,326.86,326.94,143098.0,322.0752,322.5479,321.8783,321.957,143098.0
2023-08-10 10:20:00,326.92,326.95,326.31,326.81,115807.0,321.9373,321.9669,321.3366,321.829,115807.0
2023-08-10 10:25:00,326.83,326.87,326.04,326.25,142193.0,321.8487,321.8881,321.0708,321.2775,142193.0
2023-08-10 10:30:00,326.23,327.13,326.15,327.03,129230.0,321.2579,322.1441,321.1791,322.0457,129230.0
2023-08-10 10:35:00,327.04,327.18,325.74,325.93,148786.0,322.0555,322.1934,320.7753,320.9624,148786.0
2023-08-10 10:40:00,325.92,325.93,325.26,325.39,154051.0,320.9526,320.9624,320.3026,320.4307,154051.0
2023-08-10 10:45:00,325.35,325.38,324.31,324.61,295383.0,320.3913,320.4208,319.3671,319.6625,295383.0
2023-08-10 10:50:00,324.58,324.85,324.2,324.8,278534.0,319.633,319.8989,319.2588,319.8496,278534.0
2023-08-10 10:55:00,324.79,325.32,324.63,324.76,185966.0,319.8398,320.3617,319.6822,319.8103,185966.0
2023-08-10 11:00:00,324.76,324.9,323.64,323.86,196104.0,319.8103,319.9481,318.7073,318.924,196104.0
2023-08-10 11:05:00,323.81,324.19,323.24,323.31,211283.0,318.8747,319.2489,318.3134,318.3824,211283.0
2023-08-10 11:10:00,323.3,324.42,323.26,324.01,169236.0,318.3725,319.4754,318.3331,319.0717,169236.0
2023-08-10 11:15:00,323.99,324.28,323.55,323.66,145069.0,319.052,319.3376,318.6187,318.727,145069.0
2023-08-10 11:20:00,323.67,323.77,323.04,323.23,163762.0,318.7369,318.8353,318.1165,318.3036,163762.0
2023-08-10 11:25:00,323.25,324.31,323.24,324.24,152417.0,318.3233,319.3671,318.3134,319.2982,152417.0
2023-08-10 11:30:00,324.26,324.7,323.78,324.65,248907.0,319.3179,319.7512,318.8452,319.7019,248907.0
2023-08-10 11:35:00,324.72,325.05,324.4,324.48,138198.0,319.7709,320.0958,319.4557,319.5345,138198.0
2023-08-10 11:40:00,324.47,324.54,323.45,323.72,107041.0,319.5247,319.5936,318.5202,318.7861,107041.0
2023-08-10 11:45:00,323.67,323.7,322.8,323.18,135708.0,318.7369,318.7664,317.8801,318.2543,135708.0
2023-08-10 11:50:00,323.14,323.17,322.08,322.47,209139.0,318.215,318.2445,317.1711,317.5552,209139.0
2023-08-10 11:55:00,322.45,323.08,322.27,322.98,197400.0,317.5355,318.1559,317.3582,318.0574,197400.0
2023-08-10 12:00:00,322.95,323.1,322.51,323.04,66663.0,318.0278,318.1756,317.5946,318.1165,66663.0
2023-08-10 12:05:00,323.05,323.55,323.04,323.3,114420.0,318.1263,318.6187,318.1165,318.3725,114420.0
2023-08-10 12:10:00,323.32,323.63,322.95,323.36,129994.0,318.3922,318.6975,318.0278,318.4316,129994.0
2023-08-10 12:15:00,323.32,323.41,322.96,323.18,105479.0,318.3922,318.4808,318.0377,318.2543,105479.0
2023-08-10 12:20:00,323.2,323.61,322.98,323.19,107527.0,318.274,318.6778,318.0574,318.2642,107527.0
2023-08-10 12:25:00,323.19,323.32,322.43,323.25,115864.0,318.2642,318.3922,317.5158,318.3233,115864.0
2023-08-10 12:30:00,323.2,323.82,323.16,323.45,88571.0,318.274,318.8846,318.2346,318.5202,88571.0
2023-08-10 12:35:00,323.45,324.02,323.13,323.95,91128.0,318.5202,319.0815,318.2051,319.0126,91128.0
2023-08-10 12:40:00,323.97,323.98,323.64,323.94,54211.0,319.0323,319.0421,318.7073,319.0028,54211.0
2023-08-10 12:45:00,323.98,324.47,323.88,324.29,102088.0,319.0421,319.5247,318.9437,319.3474,102088.0
2023-08-10 12:50:00,324.31,324.39,323.5,323.62,99270.0,319.3671,319.4459,318.5695,318.6876,99270.0
2023-08-10 12:55:00,323.62,323.74,322.63,323.0,96067.0,318.6876,318.8058,317.7127,318.0771,96067.0
2023-08-10 13:00:00,322.99,323.25,322.6,323.21,88319.0,318.0672,318.3233,317.6832,318.2839,88319.0
2023-08-10 13:05:00,323.18,323.43,323.07,323.33,67805.0,318.2543,318.5005,318.146,318.4021,67805.0
2023-08-10 13:10:00,323.34,323.34,322.97,323.2,45991.0,318.4119,318.4119,318.0475,318.274,45991.0
2023-08-10 13:15:00,323.19,323.24,322.85,323.1,56558.0,318.2642,318.3134,317.9294,318.1756,56558.0
2023-08-10 13:20:00,323.05,323.05,322.31,322.72,83730.0,318.1263,318.1263,317.3976,317.8014,83730.0
2023-08-10 13:25:00,322.68,322.82,322.48,322.72,46998.0,317.762,317.8998,317.565,317.8014,46998.0
2023-08-10 13:30:00,322.69,322.85,322.27,322.79,83291.0,317.7718,317.9294,317.3582,317.8703,83291.0
2023-08-10 13:35:00,322.82,322.82,322.27,322.43,72557.0,317.8998,317.8998,317.3582,317.5158,72557.0
2023-08-10 13:40:00,322.45,322.52,321.65,322.14,150322.0,317.5355,317.6044,316.7477,317.2302,150322.0
2023-08-10 13:45:00,322.13,322.9,322.09,322.5,77859.0,317.2203,317.9786,317.181,317.5847,77859.0
2023-08-10 13:50:00,322.47,322.78,322.11,322.22,112914.0,317.5552,317.8604,317.2006,317.309,112914.0
2023-08-10 13:55:00,322.2,322.2,321.18,321.5,136640.0,317.2893,317.2893,316.2848,316.5999,136640.0
2023-08-10 14:00:00,321.52,322.14,321.45,322.05,85408.0,316.6196,317.2302,316.5507,317.1416,85408.0
2023-08-10 14:05:00,322.09,322.85,322.09,322.52,98505.0,317.181,317.9294,317.181,317.6044,98505.0
2023-08-10 14:10:00,322.54,323.45,322.52,323.38,150153.0,317.6241,318.5202,317.6044,318.4513,150153.0
2023-08-10 14:15:00,323.36,323.6,323.01,323.15,131698.0,318.4316,318.6679,318.0869,318.2248,131698.0
2023-08-10 14:20:00,323.05,323.44,322.96,323.19,77783.0,318.1263,318.5104,318.0377,318.2642,77783.0
2023-08-10 14:25:00,323.24,323.37,322.85,322.85,117577.0,318.3134,318.4414,317.9294,317.9294,117577.0
2023-08-10 14:30:00,322.9,323.19,322.71,322.84,76621.0,317.9786,318.2642,317.7915,317.9195,76621.0
2023-08-10 14:35:00,322.85,323.12,322.55,323.1,77972.0,317.9294,318.1953,317.6339,318.1756,77972.0
2023-08-10 14:40:00,323.07,323.1,322.54,322.97,54342.0,318.146,318.1756,317.6241,318.0475,54342.0
2023-08-10 14:45:00,322.94,323.67,322.76,323.3,72459.0,318.018,318.7369,317.8407,318.3725,72459.0
2023-08-10 14:50:00,323.22,324.0,323.13,323.75,113812.0,318.2937,319.0618,318.2051,318.8157,113812.0
2023-08-10 14:55:00,323.72,323.88,323.52,323.79,71409.0,318.7861,318.9437,318.5892,318.855,71409.0
2023-08-10 15:00:00,323.8,323.8,323.07,323.3,85612.0,318.8649,318.8649,318.146,318.3725,85612.0
2023-08-10 15:05:00,323.3,323.51,323.14,323.4,42199.0,318.3725,318.5793,318.215,318.471,42199.0
2023-08-10 15:10:00,323.44,323.8,323.41,323.6,70892.0,318.5104,318.8649,318.4808,318.6679,70892.0
2023-08-10 15:15:00,323.64,323.82,323.49,323.7,48356.0,318.7073,318.8846,318.5596,318.7664,48356.0
2023-08-10 15:20:00,323.73,323.85,323.17,323.31,67623.0,318.796,318.9141,318.2445,318.3824,67623.0
2023-08-10 15:25:00,323.29,323.29,322.65,322.77,105922.0,318.3627,318.3627,317.7324,317.8506,105922.0
2023-08-10 15:30:00,322.79,322.84,322.48,322.54,97474.0,317.8703,317.9195,317.565,317.6241,97474.0
2023-08-10 15:35:00,322.54,322.94,322.48,322.67,77944.0,317.6241,318.018,317.565,317.7521,77944.0
2023-08-10 15:40:00,322.69,322.99,322.45,322.54,111056.0,317.7718,318.0672,317.5355,317.6241,111056.0
2023-08-10 15:45:00,322.52,323.27,322.33,322.69,106452.0,317.6044,318.343,317.4173,317.7718,106452.0
2023-08-10 15:50:00,322.66,323.39,322.55,323.09,121462.0,317.7423,318.4611,317.6339,318.1657,121462.0
2023-08-10 15:55:00,323.04,323.3,322.82,322.95,503375.0,318.1165,318.3725,317.8998,318.0278,503375.0
2023-08-11 09:30:00,320.36,320.53,319.42,320.06,679349.0,315.4773,315.6447,314.5516,315.1819,679349.0
2023-08-11 09:35:00,320.0,321.12,319.87,320.38,254312.0,315.1228,316.2257,314.9948,315.497,254312.0
2023-08-11 09:40:00,320.39,320.64,319.68,319.92,259158.0,315.5069,315.7531,314.8077,315.044,259158.0
2023-08-11 09:45:00,319.92,320.5,319.55,320.11,213259.0,315.044,315.6152,314.6797,315.2311,213259.0
2023-08-11 09:50:00,320.15,320.23,319.5,319.73,156386.0,315.2705,315.3493,314.6304,314.8569,156386.0
2023-08-11 09:55:00,319.74,320.26,319.68,319.74,178646.0,314.8668,315.3788,314.8077,314.8668,178646.0
2023-08-11 10:00:00,319.78,320.73,319.56,320.47,442897.0,314.9062,315.8417,314.6895,315.5856,442897.0
2023-08-11 10:05:00,320.47,320.65,319.95,320.31,180456.0,315.5856,315.7629,315.0736,315.4281,180456.0
2023-08-11 10:10:00,320.3,321.43,319.83,321.28,294052.0,315.4182,316.531,314.9554,316.3833,294052.0
2023-08-11 10:15:00,321.28,322.09,321.14,321.76,299643.0,316.3833,317.181,316.2454,316.856,299643.0
2023-08-11 10:20:00,321.76,322.32,321.64,322.09,206752.0,316.856,317.4074,316.7378,317.181,206752.0
2023-08-11 10:25:00,322.03,322.07,321.37,321.62,126229.0,317.1219,317.1613,316.4719,316.7181,126229.0
2023-08-11 10:30:00,321.64,321.93,320.94,320.99,135074.0,316.7378,317.0234,316.0485,316.0977,135074.0
2023-08-11 10:35:00,320.95,321.38,320.65,321.33,151295.0,316.0583,316.4818,315.7629,316.4325,151295.0
2023-08-11 10:40:00,321.32,321.69,320.92,321.25,153124.0,316.4227,316.787,316.0288,316.3538,153124.0
2023-08-11 10:45:00,321.24,321.56,320.78,321.05,112650.0,316.3439,316.659,315.8909,316.1568,112650.0
2023-08-11 10:50:00,321.02,321.06,320.23,320.35,141725.0,316.1273,316.1667,315.3493,315.4675,141725.0
2023-08-11 10:55:00,320.38,321.09,320.38,320.89,135651.0,315.497,316.1962,315.497,315.9992,135651.0
2023-08-11 11:00:00,320.93,321.49,320.92,321.27,125473.0,316.0386,316.5901,316.0288,316.3735,125473.0
2023-08-11 11:05:00,321.27,321.38,320.64,321.04,102100.0,316.3735,316.4818,315.7531,316.147,102100.0
2023-08-11 11:10:00,321.0,321.0,320.19,320.41,86658.0,316.1076,316.1076,315.3099,315.5266,86658.0
2023-08-11 11:15:00,320.42,320.49,320.0,320.18,161081.0,315.5364,315.6053,315.1228,315.3001,161081.0
2023-08-11 11:20:00,320.19,320.5,319.88,319.99,103544.0,315.3099,315.6152,315.0046,315.113,103544.0
2023-08-11 11:25:00,319.98,319.99,319.57,319.74,175966.0,315.1031,315.113,314.6994,314.8668,175966.0
2023-08-11 11:30:00,319.72,319.99,319.21,319.28,160810.0,314.8471,315.113,314.3448,314.4138,160810.0
2023-08-11 11:35:00,319.28,319.9,319.23,319.49,177142.0,314.4138,315.0243,314.3645,314.6206,177142.0
2023-08-11 11:40:00,319.47,319.71,319.29,319.59,93564.0,314.6009,314.8372,314.4236,314.7191,93564.0
2023-08-11 11:45:00,319.59,319.71,319.35,319.44,92941.0,314.7191,314.8372,314.4827,314.5713,92941.0
2023-08-11 11:50:00,319.43,319.55,319.29,319.53,127942.0,314.5615,314.6797,314.4236,314.66,127942.0
2023-08-11 11:55:00,319.53,320.29,319.51,320.23,130893.0,314.66,315.4084,314.6403,315.3493,130893.0
2023-08-11 12:00:00,320.21,320.49,320.04,320.41,157041.0,315.3296,315.6053,315.1622,315.5266,157041.0
2023-08-11 12:05:00,320.42,320.89,320.41,320.59,92513.0,315.5364,315.9992,315.5266,315.7038,92513.0
2023-08-11 12:10:00,320.6,321.47,320.58,321.31,123315.0,315.7137,316.5704,315.694,316.4128,123315.0
2023-08-11 12:15:00,321.33,321.54,320.99,321.0,133518.0,316.4325,316.6393,316.0977,316.1076,133518.0
2023-08-11 12:20:00,321.02,321.25,320.66,320.68,71854.0,316.1273,316.3538,315.7727,315.7924,71854.0
2023-08-11 12:25:00,320.68,320.72,320.1,320.3,95590.0,315.7924,315.8318,315.2213,315.4182,95590.0
2023-08-11 12:30:00,320.3,320.58,320.25,320.35,83651.0,315.4182,315.694,315.369,315.4675,83651.0
2023-08-11 12:35:00,320.32,320.36,320.05,320.08,92374.0,315.4379,315.4773,315.172,315.2016,92374.0
2023-08-11 12:40:00,320.08,320.19,319.85,319.86,82713.0,315.2016,315.3099,314.9751,314.9849,82713.0
2023-08-11 12:45:00,319.89,319.99,319.77,319.93,97723.0,315.0145,315.113,314.8963,315.0539,97723.0
2023-08-11 12:50:00,319.91,320.36,319.79,320.29,97540.0,315.0342,315.4773,314.916,315.4084,97540.0
2023-08-11 12:55:00,320.25,320.35,320.13,320.29,53589.0,315.369,315.4675,315.2508,315.4084,53589.0
2023-08-11 13:00:00,320.3,320.82,320.28,320.71,91993.0,315.4182,315.9303,315.3985,315.822,91993.0
2023-08-11 13:05:00,320.71,320.71,320.14,320.23,100317.0,315.822,315.822,315.2607,315.3493,100317.0
2023-08-11 13:10:00,320.21,320.37,320.15,320.28,73822.0,315.3296,315.4872,315.2705,315.3985,73822.0
2023-08-11 13:15:00,320.3,320.63,320.2,320.62,79015.0,315.4182,315.7432,315.3198,315.7334,79015.0
2023-08-11 13:20:00,320.63,320.85,320.55,320.64,57082.0,315.7432,315.9599,315.6644,315.7531,57082.0
2023-08-11 13:25:00,320.64,321.29,320.64,321.19,99579.0,315.7531,316.3931,315.7531,316.2947,99579.0
2023-08-11 13:30:00,321.19,321.34,321.08,321.12,68650.0,316.2947,316.4424,316.1863,316.2257,68650.0
2023-08-11 13:35:00,321.15,321.32,321.01,321.13,72780.0,316.2553,316.4227,316.1174,316.2356,72780.0
2023-08-11 13:40:00,321.13,321.3,320.49,320.68,81411.0,316.2356,316.403,315.6053,315.7924,81411.0
2023-08-11 13:45:00,320.71,320.76,320.43,320.64,69856.0,315.822,315.8712,315.5463,315.7531,69856.0
2023-08-11 13:50:00,320.62,320.69,320.45,320.63,94909.0,315.7334,315.8023,315.5659,315.7432,94909.0
2023-08-11 13:55:00,320.58,321.17,320.45,321.06,91839.0,315.694,316.275,315.5659,316.1667,91839.0
2023-08-11 14:00:00,321.06,321.52,320.95,321.17,170443.0,316.1667,316.6196,316.0583,316.275,170443.0
2023-08-11 14:05:00,321.16,321.7,320.96,321.04,135988.0,316.2651,316.7969,316.0682,316.147,135988.0
2023-08-11 14:10:00,321.09,321.43,320.95,321.3,93366.0,316.1962,316.531,316.0583,316.403,93366.0
2023-08-11 14:15:00,321.32,321.78,321.2,321.62,73002.0,316.4227,316.8757,316.3045,316.7181,73002.0
2023-08-11 14:20:00,321.65,321.7,321.24,321.61,103796.0,316.7477,316.7969,316.3439,316.7083,103796.0
2023-08-11 14:25:00,321.68,321.94,321.67,321.7,86793.0,316.7772,317.0332,316.7674,316.7969,86793.0
2023-08-11 14:30:00,321.71,322.41,321.7,321.82,141096.0,316.8067,317.4961,316.7969,316.9151,141096.0
2023-08-11 14:35:00,321.78,322.1,321.43,322.09,90651.0,316.8757,317.1908,316.531,317.181,90651.0
2023-08-11 14:40:00,322.13,322.27,321.68,321.79,102999.0,317.2203,317.3582,316.7772,316.8855,102999.0
2023-08-11 14:45:00,321.79,322.17,321.79,322.05,63979.0,316.8855,317.2597,316.8855,317.1416,63979.0
2023-08-11 14:50:00,322.07,322.21,321.91,322.02,75285.0,317.1613,317.2991,317.0037,317.112,75285.0
2023-08-11 14:55:00,322.0,322.29,322.0,322.17,63537.0,317.0923,317.3779,317.0923,317.2597,63537.0
2023-08-11 15:00:00,322.16,322.23,321.5,321.84,115237.0,317.2499,317.3188,316.5999,316.9348,115237.0
2023-08-11 15:05:00,321.83,321.92,321.17,321.19,97121.0,316.9249,317.0135,316.275,316.2947,97121.0
2023-08-11 15:10:00,321.17,321.48,321.04,321.4,85551.0,316.275,316.5803,316.147,316.5015,85551.0
2023-08-11 15:15:00,321.38,321.64,321.25,321.58,109644.0,316.4818,316.7378,316.3538,316.6787,109644.0
2023-08-11 15:20:00,321.58,321.75,321.31,321.63,101090.0,316.6787,316.8461,316.4128,316.728,101090.0
2023-08-11 15:25:00,321.65,321.91,321.56,321.75,106117.0,316.7477,317.0037,316.659,316.8461,106117.0
2023-08-11 15:30:00,321.72,321.9,321.46,321.73,136745.0,316.8166,316.9938,316.5606,316.8264,136745.0
2023-08-11 15:35:00,321.72,321.83,321.28,321.35,113564.0,316.8166,316.9249,316.3833,316.4522,113564.0
2023-08-11 15:40:00,321.34,321.43,321.18,321.34,150810.0,316.4424,316.531,316.2848,316.4424,150810.0
2023-08-11 15:45:00,321.35,321.4,320.91,321.18,172682.0,316.4522,316.5015,316.0189,316.2848,172682.0
2023-08-11 15:50:00,321.19,321.44,320.86,320.91,262621.0,316.2947,316.5409,315.9697,316.0189,262621.0
2023-08-11 15:55:00,320.9,321.27,320.59,321.09,1022170.0,316.0091,316.3735,315.7038,316.1962,1022170.0
2023-08-14 09:30:00,321.39,321.63,320.08,320.63,446018.0,316.4916,316.728,315.2016,315.7432,446018.0
2023-08-14 09:35:00,320.65,321.54,320.19,321.19,156974.0,315.7629,316.6393,315.3099,316.2947,156974.0
2023-08-14 09:40:00,321.15,321.87,321.02,321.61,202274.0,316.2553,316.9643,316.1273,316.7083,202274.0
2023-08-14 09:45:00,321.59,321.78,320.48,320.75,179360.0,316.6886,316.8757,315.5955,315.8614,179360.0
2023-08-14 09:50:00,320.72,321.55,320.47,321.36,165867.0,315.8318,316.6492,315.5856,316.4621,165867.0
2023-08-14 09:55:00,321.32,321.37,320.7,320.99,156240.0,316.4227,316.4719,315.8121,316.0977,156240.0
2023-08-14 10:00:00,320.99,321.33,320.65,321.33,258370.0,316.0977,316.4325,315.7629,316.4325,258370.0
2023-08-14 10:05:00,321.33,322.06,320.75,321.72,357104.0,316.4325,317.1514,315.8614,316.8166,357104.0
2023-08-14 10:10:00,321.71,322.22,321.48,322.14,216040.0,316.8067,317.309,316.5803,317.2302,216040.0
2023-08-14 10:15:00,322.14,322.19,321.3,321.4,164003.0,317.2302,317.2794,316.403,316.5015,164003.0
2023-08-14 10:20:00,321.45,321.59,321.01,321.02,147907.0,316.5507,316.6886,316.1174,316.1273,147907.0
2023-08-14 10:25:00,321.06,321.45,320.78,320.95,180159.0,316.1667,316.5507,315.8909,316.0583,180159.0
2023-08-14 10:30:00,320.95,321.96,320.85,321.93,129943.0,316.0583,317.0529,315.9599,317.0234,129943.0
2023-08-14 10:35:00,321.95,322.23,321.61,321.61,211219.0,317.0431,317.3188,316.7083,316.7083,211219.0
2023-08-14 10:40:00,321.59,322.09,321.4,322.06,186875.0,316.6886,317.181,316.5015,317.1514,186875.0
2023-08-14 10:45:00,322.09,322.69,321.91,322.69,171633.0,317.181,317.7718,317.0037,317.7718,171633.0
2023-08-14 10:50:00,322.69,323.81,322.62,323.8,226133.0,317.7718,318.8747,317.7029,318.8649,226133.0
2023-08-14 10:55:00,323.81,324.06,323.45,323.61,216036.0,318.8747,319.1209,318.5202,318.6778,216036.0
2023-08-14 11:00:00,323.65,323.65,322.95,323.15,132565.0,318.7172,318.7172,318.0278,318.2248,132565.0
2023-08-14 11:05:00,323.15,323.18,322.37,322.71,110703.0,318.2248,318.2543,317.4567,317.7915,110703.0
2023-08-14 11:10:00,322.72,322.79,322.18,322.42,217083.0,317.8014,317.8703,317.2696,317.5059,217083.0
2023-08-14 11:15:00,322.37,322.54,322.17,322.19,108003.0,317.4567,317.6241,317.2597,317.2794,108003.0
2023-08-14 11:20:00,322.28,322.68,322.16,322.61,141791.0,317.3681,317.762,317.2499,317.693,141791.0
2023-08-14 11:25:00,322.6,322.81,322.34,322.78,115286.0,317.6832,317.89,317.4271,317.8604,115286.0
2023-08-14 11:30:00,322.8,322.93,322.34,322.34,154429.0,317.8801,318.0082,317.4271,317.4271,154429.0
2023-08-14 11:35:00,322.29,322.82,322.19,322.79,130579.0,317.3779,317.8998,317.2794,317.8703,130579.0
2023-08-14 11:40:00,322.78,323.21,322.5,323.12,130792.0,317.8604,318.2839,317.5847,318.1953,130792.0
2023-08-14 11:45:00,323.13,323.87,323.13,323.66,171770.0,318.2051,318.9338,318.2051,318.727,171770.0
2023-08-14 11:50:00,323.7,323.95,323.37,323.41,181144.0,318.7664,319.0126,318.4414,318.4808,181144.0
2023-08-14 11:55:00,323.42,323.54,322.84,322.87,59840.0,318.4907,318.6089,317.9195,317.9491,59840.0
2023-08-14 12:00:00,322.95,323.14,322.73,322.92,65407.0,318.0278,318.215,317.8112,317.9983,65407.0
2023-08-14 12:05:00,322.87,323.07,322.71,322.87,92121.0,317.9491,318.146,317.7915,317.9491,92121.0
2023-08-14 12:10:00,322.88,323.0,322.61,322.73,65916.0,317.9589,318.0771,317.693,317.8112,65916.0
2023-08-14 12:15:00,322.7,322.87,322.37,322.61,113815.0,317.7817,317.9491,317.4567,317.693,113815.0
2023-08-14 12:20:00,322.62,322.65,321.89,322.2,159543.0,317.7029,317.7324,316.984,317.2893,159543.0
2023-08-14 12:25:00,322.21,322.37,322.08,322.15,59043.0,317.2991,317.4567,317.1711,317.24,59043.0
2023-08-14 12:30:00,322.1,322.47,321.95,322.05,55257.0,317.1908,317.5552,317.0431,317.1416,55257.0
2023-08-14 12:35:00,322.04,322.39,321.83,322.26,89540.0,317.1317,317.4764,316.9249,317.3484,89540.0
2023-08-14 12:40:00,322.24,322.46,322.14,322.31,37827.0,317.3287,317.5453,317.2302,317.3976,37827.0
2023-08-14 12:45:00,322.35,322.6,322.24,322.55,55776.0,317.437,317.6832,317.3287,317.6339,55776.0
2023-08-14 12:50:00,322.56,322.67,322.26,322.28,84215.0,317.6438,317.7521,317.3484,317.3681,84215.0
2023-08-14 12:55:00,322.27,322.42,322.12,322.38,50835.0,317.3582,317.5059,317.2105,317.4665,50835.0
2023-08-14 13:00:00,322.36,322.6,322.24,322.4,77001.0,317.4468,317.6832,317.3287,317.4862,77001.0
2023-08-14 13:05:00,322.38,322.74,322.26,322.7,86828.0,317.4665,317.821,317.3484,317.7817,86828.0
2023-08-14 13:10:00,322.73,322.8,322.53,322.62,67700.0,317.8112,317.8801,317.6142,317.7029,67700.0
2023-08-14 13:15:00,322.62,322.74,322.56,322.6,41266.0,317.7029,317.821,317.6438,317.6832,41266.0
2023-08-14 13:20:00,322.62,322.95,322.48,322.48,61094.0,317.7029,318.0278,317.565,317.565,61094.0
2023-08-14 13:25:00,322.48,322.51,322.27,322.43,83892.0,317.565,317.5946,317.3582,317.5158,83892.0
2023-08-14 13:30:00,322.45,322.58,322.16,322.21,79997.0,317.5355,317.6635,317.2499,317.2991,79997.0
2023-08-14 13:35:00,322.18,322.53,322.17,322.4,70796.0,317.2696,317.6142,317.2597,317.4862,70796.0
2023-08-14 13:40:00,322.38,322.52,322.19,322.2,44476.0,317.4665,317.6044,317.2794,317.2893,44476.0
2023-08-14 13:45:00,322.19,322.32,322.03,322.23,51479.0,317.2794,317.4074,317.1219,317.3188,51479.0
2023-08-14 13:50:00,322.2,322.32,321.71,322.21,100247.0,317.2893,317.4074,316.8067,317.2991,100247.0
2023-08-14 13:55:00,322.21,322.36,322.03,322.35,63544.0,317.2991,317.4468,317.1219,317.437,63544.0
2023-08-14 14:00:00,322.35,322.37,321.93,322.07,56194.0,317.437,317.4567,317.0234,317.1613,56194.0
2023-08-14 14:05:00,322.1,322.35,322.03,322.15,123695.0,317.1908,317.437,317.1219,317.24,123695.0
2023-08-14 14:10:00,322.09,322.19,321.66,321.96,83020.0,317.181,317.2794,316.7575,317.0529,83020.0
2023-08-14 14:15:00,321.97,322.04,321.61,321.67,86911.0,317.0628,317.1317,316.7083,316.7674,86911.0
2023-08-14 14:20:00,321.66,322.09,321.58,321.99,83770.0,316.7575,317.181,316.6787,317.0825,83770.0
2023-08-14 14:25:00,321.97,322.05,321.74,321.99,59293.0,317.0628,317.1416,316.8363,317.0825,59293.0
2023-08-14 14:30:00,321.99,322.05,321.44,321.9,111076.0,317.0825,317.1416,316.5409,316.9938,111076.0
2023-08-14 14:35:00,321.92,322.03,321.61,321.71,77302.0,317.0135,317.1219,316.7083,316.8067,77302.0
2023-08-14 14:40:00,321.66,321.91,321.59,321.71,56513.0,316.7575,317.0037,316.6886,316.8067,56513.0
2023-08-14 14:45:00,321.7,321.91,321.54,321.78,66208.0,316.7969,317.0037,316.6393,316.8757,66208.0
2023-08-14 14:50:00,321.77,322.02,321.66,322.0,55957.0,316.8658,317.112,316.7575,317.0923,55957.0
2023-08-14 14:55:00,322.0,322.06,321.84,321.94,63156.0,317.0923,317.1514,316.9348,317.0332,63156.0
2023-08-14 15:00:00,321.96,322.32,321.74,322.28,101204.0,317.0529,317.4074,316.8363,317.3681,101204.0
2023-08-14 15:05:00,322.31,322.36,321.99,322.16,96684.0,317.3976,317.4468,317.0825,317.2499,96684.0
2023-08-14 15:10:00,322.14,322.64,322.01,322.63,124481.0,317.2302,317.7226,317.1022,317.7127,124481.0
2023-08-14 15:15:00,322.62,322.75,322.34,322.66,115576.0,317.7029,317.8309,317.4271,317.7423,115576.0
2023-08-14 15:20:00,322.74,322.88,322.61,322.69,88728.0,317.821,317.9589,317.693,317.7718,88728.0
2023-08-14 15:25:00,322.71,322.82,322.5,322.71,83825.0,317.7915,317.8998,317.5847,317.7915,83825.0
2023-08-14 15:30:00,322.71,322.79,322.41,322.61,109593.0,317.7915,317.8703,317.4961,317.693,109593.0
2023-08-14 15:35:00,322.63,323.2,322.62,323.01,110181.0,317.7127,318.274,317.7029,318.0869,110181.0
2023-08-14 15:40:00,322.98,323.5,322.98,323.47,126480.0,318.0574,318.5695,318.0574,318.5399,126480.0
2023-08-14 15:45:00,323.46,323.49,322.88,322.9,136201.0,318.5301,318.5596,317.9589,317.9786,136201.0
2023-08-14 15:50:00,322.91,323.11,322.8,322.96,183785.0,317.9885,318.1854,317.8801,318.0377,183785.0
2023-08-14 15:55:00,322.94,324.04,322.94,324.03,666017.0,318.018,319.1012,318.018,319.0914,666017.0
2023-08-15 09:30:00,322.86,324.14,322.86,323.69,395040.0,317.9392,319.1997,317.9392,318.7566,395040.0
2023-08-15 09:35:00,323.77,324.63,323.34,324.56,181332.0,318.8353,319.6822,318.4119,319.6133,181332.0
2023-08-15 09:40:00,324.6,324.61,323.55,323.93,160927.0,319.6527,319.6625,318.6187,318.9929,160927.0
2023-08-15 09:45:00,323.9,324.9,323.17,324.44,229287.0,318.9634,319.9481,318.2445,319.4951,229287.0
2023-08-15 09:50:00,324.34,324.82,323.94,324.26,221237.0,319.3967,319.8693,319.0028,319.3179,221237.0
2023-08-15 09:55:00,324.24,324.36,323.42,323.66,235433.0,319.2982,319.4164,318.4907,318.727,235433.0
2023-08-15 10:00:00,323.61,323.67,322.38,322.4,318835.0,318.6778,318.7369,317.4665,317.4862,318835.0
2023-08-15 10:05:00,322.4,322.49,321.1,321.35,276445.0,317.4862,317.5749,316.206,316.4522,276445.0
2023-08-15 10:10:00,321.37,321.99,321.27,321.7,197034.0,316.4719,317.0825,316.3735,316.7969,197034.0
2023-08-15 10:15:00,321.72,322.09,321.61,321.84,230118.0,316.8166,317.181,316.7083,316.9348,230118.0
2023-08-15 10:20:00,321.89,322.54,321.72,321.86,142697.0,316.984,317.6241,316.8166,316.9545,142697.0
2023-08-15 10:25:00,321.86,322.13,321.66,322.06,115997.0,316.9545,317.2203,316.7575,317.1514,115997.0
2023-08-15 10:30:00,321.98,322.0,321.29,321.61,135064.0,317.0726,317.0923,316.3931,316.7083,135064.0
2023-08-15 10:35:00,321.62,322.34,321.4,322.29,102766.0,316.7181,317.4271,316.5015,317.3779,102766.0
2023-08-15 10:40:00,322.31,322.4,322.0,322.12,81773.0,317.3976,317.4862,317.0923,317.2105,81773.0
2023-08-15 10:45:00,322.1,322.78,321.97,322.28,120573.0,317.1908,317.8604,317.0628,317.3681,120573.0
2023-08-15 10:50:00,322.26,322.49,322.09,322.27,83449.0,317.3484,317.5749,317.181,317.3582,83449.0
2023-08-15 10:55:00,322.28,322.5,322.18,322.19,90625.0,317.3681,317.5847,317.2696,317.2794,90625.0
2023-08-15 11:00:00,322.19,323.45,322.19,323.41,108142.0,317.2794,318.5202,317.2794,318.4808,108142.0
2023-08-15 11:05:00,323.4,323.58,323.07,323.17,97540.0,318.471,318.6482,318.146,318.2445,97540.0
2023-08-15 11:10:00,323.19,323.72,323.19,323.51,80902.0,318.2642,318.7861,318.2642,318.5793,80902.0
2023-08-15 11:15:00,323.49,324.01,323.15,323.84,124487.0,318.5596,319.0717,318.2248,318.9043,124487.0
2023-08-15 11:20:00,323.83,324.04,323.53,323.58,155534.0,318.8944,319.1012,318.599,318.6482,155534.0
2023-08-15 11:25:00,323.6,324.33,323.48,324.0,208345.0,318.6679,319.3868,318.5498,319.0618,208345.0
2023-08-15 11:30:00,323.95,324.21,323.63,323.71,111531.0,319.0126,319.2686,318.6975,318.7763,111531.0
2023-08-15 11:35:00,323.69,324.38,323.64,324.3,181050.0,318.7566,319.4361,318.7073,319.3573,181050.0
2023-08-15 11:40:00,324.3,324.44,324.01,324.2,167935.0,319.3573,319.4951,319.0717,319.2588,167935.0
2023-08-15 11:45:00,324.18,324.29,323.77,323.9,84172.0,319.2391,319.3474,318.8353,318.9634,84172.0
2023-08-15 11:50:00,323.89,324.26,323.77,324.11,103204.0,318.9535,319.3179,318.8353,319.1702,103204.0
2023-08-15 11:55:00,324.13,324.94,324.08,324.85,203568.0,319.1899,319.9875,319.1406,319.8989,203568.0
2023-08-15 12:00:00,324.86,325.09,324.57,324.64,209995.0,319.9087,320.1352,319.6232,319.6921,209995.0
2023-08-15 12:05:00,324.65,324.78,323.99,324.08,127217.0,319.7019,319.83,319.052,319.1406,127217.0
2023-08-15 12:10:00,324.06,324.55,324.03,324.26,103439.0,319.1209,319.6035,319.0914,319.3179,103439.0
2023-08-15 12:15:00,324.25,324.43,323.92,324.42,92309.0,319.308,319.4853,318.9831,319.4754,92309.0
2023-08-15 12:20:00,324.41,324.68,324.33,324.5,91642.0,319.4656,319.7315,319.3868,319.5542,91642.0
2023-08-15 12:25:00,324.51,324.52,324.05,324.27,62230.0,319.5641,319.5739,319.1111,319.3277,62230.0
2023-08-15 12:30:00,324.31,324.44,324.03,324.16,48927.0,319.3671,319.4951,319.0914,319.2194,48927.0
2023-08-15 12:35:00,324.13,324.33,324.01,324.16,62520.0,319.1899,319.3868,319.0717,319.2194,62520.0
2023-08-15 12:40:00,324.19,324.21,323.87,323.9,85280.0,319.2489,319.2686,318.9338,318.9634,85280.0
2023-08-15 12:45:00,323.88,324.15,323.72,324.05,92242.0,318.9437,319.2096,318.7861,319.1111,92242.0
2023-08-15 12:50:00,324.05,324.19,323.88,323.96,81531.0,319.1111,319.2489,318.9437,319.0225,81531.0
2023-08-15 12:55:00,323.98,324.17,323.77,324.14,65400.0,319.0421,319.2293,318.8353,319.1997,65400.0
2023-08-15 13:00:00,324.09,324.28,323.83,324.01,48117.0,319.1505,319.3376,318.8944,319.0717,48117.0
2023-08-15 13:05:00,323.98,324.04,323.8,323.9,54620.0,319.0421,319.1012,318.8649,318.9634,54620.0
2023-08-15 13:10:00,323.88,324.73,323.85,324.73,95962.0,318.9437,319.7807,318.9141,319.7807,95962.0
2023-08-15 13:15:00,324.76,325.02,324.71,324.71,121216.0,319.8103,320.0663,319.761,319.761,121216.0
2023-08-15 13:20:00,324.73,324.93,324.52,324.79,92541.0,319.7807,319.9777,319.5739,319.8398,92541.0
2023-08-15 13:25:00,324.8,324.91,324.68,324.72,78415.0,319.8496,319.958,319.7315,319.7709,78415.0
2023-08-15 13:30:00,324.71,324.79,324.52,324.61,93275.0,319.761,319.8398,319.5739,319.6625,93275.0
2023-08-15 13:35:00,324.63,324.97,324.49,324.66,121953.0,319.6822,320.0171,319.5444,319.7118,121953.0
2023-08-15 13:40:00,324.64,324.66,324.08,324.22,122157.0,319.6921,319.7118,319.1406,319.2785,122157.0
2023-08-15 13:45:00,324.2,324.38,324.04,324.15,91652.0,319.2588,319.4361,319.1012,319.2096,91652.0
2023-08-15 13:50:00,324.12,324.4,323.98,324.19,77447.0,319.18,319.4557,319.0421,319.2489,77447.0
2023-08-15 13:55:00,324.16,324.49,324.03,324.41,70249.0,319.2194,319.5444,319.0914,319.4656,70249.0
2023-08-15 14:00:00,324.42,324.52,324.12,324.25,81314.0,319.4754,319.5739,319.18,319.308,81314.0
2023-08-15 14:05:00,324.25,324.38,324.15,324.22,54565.0,319.308,319.4361,319.2096,319.2785,54565.0
2023-08-15 14:10:00,324.24,324.45,324.09,324.13,61462.0,319.2982,319.505,319.1505,319.1899,61462.0
2023-08-15 14:15:00,324.1,324.29,324.05,324.13,51571.0,319.1603,319.3474,319.1111,319.1899,51571.0
2023-08-15 14:20:00,324.13,324.16,323.11,323.21,152961.0,319.1899,319.2194,318.1854,318.2839,152961.0
2023-08-15 14:25:00,323.19,323.53,323.15,323.48,85527.0,318.2642,318.599,318.2248,318.5498,85527.0
2023-08-15 14:30:00,323.5,323.7,323.39,323.55,68588.0,318.5695,318.7664,318.4611,318.6187,68588.0
2023-08-15 14:35:00,323.55,323.78,323.46,323.69,90863.0,318.6187,318.8452,318.5301,318.7566,90863.0
2023-08-15 14:40:00,323.69,324.05,323.56,323.98,78479.0,318.7566,319.1111,318.6285,319.0421,78479.0
2023-08-15 14:45:00,323.99,324.07,323.66,323.72,37810.0,319.052,319.1308,318.727,318.7861,37810.0
2023-08-15 14:50:00,323.72,323.72,323.46,323.5,38466.0,318.7861,318.7861,318.5301,318.5695,38466.0
2023-08-15 14:55:00,323.51,323.56,323.19,323.53,78992.0,318.5793,318.6285,318.2642,318.599,78992.0
2023-08-15 15:00:00,323.53,323.55,323.15,323.21,79509.0,318.599,318.6187,318.2248,318.2839,79509.0
2023-08-15 15:05:00,323.19,323.22,322.83,322.92,73696.0,318.2642,318.2937,317.9097,317.9983,73696.0
2023-08-15 15:10:00,322.92,323.22,322.55,322.64,134064.0,317.9983,318.2937,317.6339,317.7226,134064.0
2023-08-15 15:15:00,322.62,322.76,322.48,322.62,109446.0,317.7029,317.8407,317.565,317.7029,109446.0
2023-08-15 15:20:00,322.61,322.65,322.19,322.28,114683.0,317.693,317.7324,317.2794,317.3681,114683.0
2023-08-15 15:25:00,322.28,322.33,321.31,321.36,201956.0,317.3681,317.4173,316.4128,316.4621,201956.0
2023-08-15 15:30:00,321.35,321.65,320.9,321.54,228580.0,316.4522,316.7477,316.0091,316.6393,228580.0
2023-08-15 15:35:00,321.54,321.62,321.29,321.39,117900.0,316.6393,316.7181,316.3931,316.4916,117900.0
2023-08-15 15:40:00,321.38,321.49,321.07,321.26,140414.0,316.4818,316.5901,316.1765,316.3636,140414.0
2023-08-15 15:45:00,321.26,321.66,321.23,321.48,139985.0,316.3636,316.7575,316.3341,316.5803,139985.0
2023-08-15 15:50:00,321.48,321.97,321.28,321.63,231756.0,316.5803,317.0628,316.3833,316.728,231756.0
2023-08-15 15:55:00,321.6,322.16,321.41,321.89,587184.0,316.6984,317.2499,316.5113,316.984,587184.0
2023-08-16 09:30:00,320.8,321.76,319.8,320.28,470240.0,316.5811,317.5285,315.5942,316.0679,470240.0
2023-08-16 09:35:00,320.28,321.77,319.92,321.31,223962.0,316.0679,317.5383,315.7127,317.0844,223962.0
2023-08-16 09:40:00,321.31,321.89,321.07,321.47,181398.0,317.0844,317.6568,316.8475,317.2423,181398.0
2023-08-16 09:45:00,321.46,322.61,321.21,322.42,227890.0,317.2324,318.3673,316.9857,318.1798,227890.0
2023-08-16 09:50:00,322.41,322.46,321.54,321.58,120178.0,318.1699,318.2193,317.3114,317.3508,120178.0
2023-08-16 09:55:00,321.57,321.82,321.27,321.69,116882.0,317.341,317.5877,317.0449,317.4594,116882.0
2023-08-16 10:00:00,321.69,321.73,321.13,321.25,138082.0,317.4594,317.4989,316.9067,317.0252,138082.0
2023-08-16 10:05:00,321.25,322.49,321.24,322.31,129173.0,317.0252,318.2489,317.0153,318.0712,129173.0
2023-08-16 10:10:00,322.33,323.06,322.33,322.84,202522.0,318.091,318.8114,318.091,318.5943,202522.0
2023-08-16 10:15:00,322.8,323.6,322.76,323.58,199457.0,318.5548,319.3443,318.5153,319.3245,199457.0
2023-08-16 10:20:00,323.51,323.79,322.71,322.74,255192.0,319.2554,319.5318,318.466,318.4956,255192.0
2023-08-16 10:25:00,322.72,323.09,322.53,322.75,110833.0,318.4758,318.841,318.2883,318.5054,110833.0
2023-08-16 10:30:00,322.76,323.25,322.53,322.92,123277.0,318.5153,318.9989,318.2883,318.6732,123277.0
2023-08-16 10:35:00,322.95,323.11,322.35,322.69,131660.0,318.7028,318.8607,318.1107,318.4462,131660.0
2023-08-16 10:40:00,322.69,323.35,322.57,323.19,158735.0,318.4462,319.0976,318.3278,318.9397,158735.0
2023-08-16 10:45:00,323.17,323.21,322.22,322.25,109292.0,318.9199,318.9594,317.9824,318.012,109292.0
2023-08-16 10:50:00,322.23,323.29,322.22,323.27,152935.0,317.9923,319.0383,317.9824,319.0186,152935.0
2023-08-16 10:55:00,323.26,323.57,323.18,323.39,152680.0,319.0087,319.3147,318.9298,319.137,152680.0
2023-08-16 11:00:00,323.4,323.56,323.01,323.43,120180.0,319.1469,319.3048,318.762,319.1765,120180.0
2023-08-16 11:05:00,323.45,323.87,323.43,323.87,158841.0,319.1962,319.6107,319.1765,319.6107,158841.0
2023-08-16 11:10:00,323.84,324.0,323.7,323.79,181757.0,319.5811,319.739,319.4429,319.5318,181757.0
2023-08-16 11:15:00,323.78,323.87,323.45,323.51,132593.0,319.5219,319.6107,319.1962,319.2554,132593.0
2023-08-16 11:20:00,323.51,324.42,323.44,324.13,159131.0,319.2554,320.1535,319.1864,319.8673,159131.0
2023-08-16 11:25:00,324.11,324.16,323.28,323.46,87207.0,319.8476,319.8969,319.0285,319.2061,87207.0
2023-08-16 11:30:00,323.42,323.44,322.89,323.09,99965.0,319.1666,319.1864,318.6436,318.841,99965.0
2023-08-16 11:35:00,323.04,323.31,322.98,323.06,53093.0,318.7916,319.0581,318.7324,318.8114,53093.0
2023-08-16 11:40:00,323.1,323.5,323.04,323.09,56216.0,318.8508,319.2456,318.7916,318.841,56216.0
2023-08-16 11:45:00,323.08,323.17,322.51,322.53,87534.0,318.8311,318.9199,318.2686,318.2883,87534.0
2023-08-16 11:50:00,322.51,322.59,322.1,322.45,123139.0,318.2686,318.3475,317.864,318.2094,123139.0
2023-08-16 11:55:00,322.47,322.7,322.0,322.26,86418.0,318.2291,318.4561,317.7653,318.0219,86418.0
2023-08-16 12:00:00,322.23,322.31,321.91,321.94,90175.0,317.9923,318.0712,317.6765,317.7061,90175.0
2023-08-16 12:05:00,321.94,322.11,321.62,321.76,93899.0,317.7061,317.8739,317.3903,317.5285,93899.0
2023-08-16 12:10:00,321.77,321.8,321.25,321.53,113195.0,317.5383,317.5679,317.0252,317.3015,113195.0
2023-08-16 12:15:00,321.57,321.85,321.53,321.69,87422.0,317.341,317.6173,317.3015,317.4594,87422.0
2023-08-16 12:20:00,321.71,321.96,321.68,321.86,77633.0,317.4791,317.7258,317.4495,317.6271,77633.0
2023-08-16 12:25:00,321.87,321.88,321.59,321.69,72912.0,317.637,317.6469,317.3607,317.4594,72912.0
2023-08-16 12:30:00,321.7,321.86,321.54,321.72,65567.0,317.4693,317.6271,317.3114,317.489,65567.0
2023-08-16 12:35:00,321.72,322.13,321.71,322.02,73075.0,317.489,317.8936,317.4791,317.785,73075.0
2023-08-16 12:40:00,322.03,322.3,321.97,322.15,53132.0,317.7949,318.0614,317.7357,317.9133,53132.0
2023-08-16 12:45:00,322.11,322.16,321.92,322.03,46155.0,317.8739,317.9232,317.6864,317.7949,46155.0
2023-08-16 12:50:00,321.99,322.08,321.79,321.79,38326.0,317.7554,317.8443,317.5581,317.5581,38326.0
2023-08-16 12:55:00,321.77,321.86,321.31,321.33,69691.0,317.5383,317.6271,317.0844,317.1041,69691.0
2023-08-16 13:00:00,321.32,321.88,321.28,321.8,98488.0,317.0942,317.6469,317.0548,317.5679,98488.0
2023-08-16 13:05:00,321.8,321.99,321.11,321.12,91650.0,317.5679,317.7554,316.887,316.8969,91650.0
2023-08-16 13:10:00,321.12,321.33,320.7,321.31,135434.0,316.8969,317.1041,316.4824,317.0844,135434.0
2023-08-16 13:15:00,321.3,321.47,321.14,321.29,56563.0,317.0745,317.2423,316.9166,317.0646,56563.0
2023-08-16 13:20:00,321.32,321.5,321.23,321.46,66119.0,317.0942,317.2719,317.0054,317.2324,66119.0
2023-08-16 13:25:00,321.44,321.49,321.23,321.38,60879.0,317.2127,317.262,317.0054,317.1535,60879.0
2023-08-16 13:30:00,321.34,321.63,321.2,321.57,66535.0,317.114,317.4002,316.9758,317.341,66535.0
2023-08-16 13:35:00,321.57,322.07,321.47,322.0,66480.0,317.341,317.8344,317.2423,317.7653,66480.0
2023-08-16 13:40:00,322.02,322.56,321.97,322.33,104353.0,317.785,318.3179,317.7357,318.091,104353.0
2023-08-16 13:45:00,322.31,322.9,322.12,322.58,102411.0,318.0712,318.6535,317.8837,318.3377,102411.0
2023-08-16 13:50:00,322.62,322.82,322.54,322.78,86625.0,318.3772,318.5745,318.2982,318.535,86625.0
2023-08-16 13:55:00,322.8,322.91,322.56,322.62,70379.0,318.5548,318.6633,318.3179,318.3772,70379.0
2023-08-16 14:00:00,322.59,322.62,321.6,321.95,137350.0,318.3475,318.3772,317.3706,317.716,137350.0
2023-08-16 14:05:00,321.94,322.24,321.89,322.06,77416.0,317.7061,318.0021,317.6568,317.8245,77416.0
2023-08-16 14:10:00,322.04,322.04,321.13,321.84,116558.0,317.8048,317.8048,316.9067,317.6074,116558.0
2023-08-16 14:15:00,321.8,322.82,321.68,322.72,149986.0,317.5679,318.5745,317.4495,318.4758,149986.0
2023-08-16 14:20:00,322.73,323.49,322.6,323.24,111364.0,318.4857,319.2357,318.3574,318.989,111364.0
2023-08-16 14:25:00,323.27,323.63,322.79,323.4,118430.0,319.0186,319.3739,318.5449,319.1469,118430.0
2023-08-16 14:30:00,323.39,323.65,323.01,323.31,103445.0,319.137,319.3936,318.762,319.0581,103445.0
2023-08-16 14:35:00,323.36,323.45,322.84,322.88,73146.0,319.1074,319.1962,318.5943,318.6337,73146.0
2023-08-16 14:40:00,322.88,322.88,322.16,322.38,118176.0,318.6337,318.6337,317.9232,318.1403,118176.0
2023-08-16 14:45:00,322.36,322.63,321.96,322.03,77291.0,318.1206,318.387,317.7258,317.7949,77291.0
2023-08-16 14:50:00,322.05,322.07,321.71,321.82,107866.0,317.8146,317.8344,317.4791,317.5877,107866.0
2023-08-16 14:55:00,321.84,322.21,321.71,322.03,81607.0,317.6074,317.9725,317.4791,317.7949,81607.0
2023-08-16 15:00:00,322.03,322.03,321.55,321.73,121449.0,317.7949,317.7949,317.3212,317.4989,121449.0
2023-08-16 15:05:00,321.74,321.75,321.22,321.34,102346.0,317.5087,317.5186,316.9956,317.114,102346.0
2023-08-16 15:10:00,321.31,321.48,320.4,320.5,174434.0,317.0844,317.2521,316.1863,316.285,174434.0
2023-08-16 15:15:00,320.47,320.71,320.25,320.68,119476.0,316.2554,316.4923,316.0383,316.4627,119476.0
2023-08-16 15:20:00,320.66,320.99,320.39,320.47,102036.0,316.4429,316.7686,316.1765,316.2554,102036.0
2023-08-16 15:25:00,320.48,320.6,320.29,320.48,94643.0,316.2653,316.3837,316.0778,316.2653,94643.0
2023-08-16 15:30:00,320.49,321.0,320.25,320.92,123974.0,316.2752,316.7785,316.0383,316.6995,123974.0
2023-08-16 15:35:00,320.94,321.07,320.71,320.85,112356.0,316.7192,316.8475,316.4923,316.6304,112356.0
2023-08-16 15:40:00,320.84,321.17,320.58,321.08,152187.0,316.6206,316.9462,316.364,316.8574,152187.0
2023-08-16 15:45:00,321.07,321.28,320.96,321.24,155738.0,316.8475,317.0548,316.739,317.0153,155738.0
2023-08-16 15:50:00,321.24,321.29,320.28,320.46,305125.0,317.0153,317.0646,316.0679,316.2456,305125.0
2023-08-16 15:55:00,320.46,320.96,320.27,320.36,588686.0,316.2456,316.739,316.0581,316.1469,588686.0
2023-08-17 09:30:00,320.68,321.87,320.4,320.6,471254.0,316.4627,317.637,316.1863,316.3837,471254.0
2023-08-17 09:35:00,320.57,320.86,319.67,319.76,225696.0,316.3541,316.6403,315.4659,315.5548,225696.0
2023-08-17 09:40:00,319.76,320.18,319.02,319.13,280886.0,315.5548,315.9692,314.8245,314.933,280886.0
2023-08-17 09:45:00,319.14,319.48,318.7,319.42,261927.0,314.9429,315.2784,314.5087,315.2192,261927.0
2023-08-17 09:50:00,319.4,319.6,319.01,319.13,144435.0,315.1995,315.3969,314.8146,314.933,144435.0
2023-08-17 09:55:00,319.17,320.16,319.01,319.85,195378.0,314.9725,315.9495,314.8146,315.6436,195378.0
2023-08-17 10:00:00,319.85,319.98,319.35,319.89,116656.0,315.6436,315.7719,315.1502,315.6831,116656.0
2023-08-17 10:05:00,319.91,320.2,319.22,319.75,126767.0,315.7028,315.989,315.0219,315.5449,126767.0
2023-08-17 10:10:00,319.74,319.82,318.95,319.27,187528.0,315.535,315.614,314.7554,315.0712,187528.0
2023-08-17 10:15:00,319.31,319.92,319.11,319.4,113224.0,315.1107,315.7127,314.9133,315.1995,113224.0
2023-08-17 10:20:00,319.44,319.76,319.35,319.47,71606.0,315.239,315.5548,315.1502,315.2686,71606.0
2023-08-17 10:25:00,319.45,319.48,318.94,319.18,115525.0,315.2488,315.2784,314.7455,314.9824,115525.0
2023-08-17 10:30:00,319.18,319.55,318.76,318.77,140197.0,314.9824,315.3475,314.5679,314.5778,140197.0
2023-08-17 10:35:00,318.77,319.08,318.73,318.88,166350.0,314.5778,314.8837,314.5383,314.6863,166350.0
2023-08-17 10:40:00,318.89,319.01,318.73,318.99,121149.0,314.6962,314.8146,314.5383,314.7949,121149.0
2023-08-17 10:45:00,319.01,319.49,318.98,319.41,144286.0,314.8146,315.2883,314.785,315.2094,144286.0
2023-08-17 10:50:00,319.45,320.15,319.42,320.11,159899.0,315.2488,315.9396,315.2192,315.9002,159899.0
2023-08-17 10:55:00,320.11,320.22,319.45,319.45,113015.0,315.9002,316.0087,315.2488,315.2488,113015.0
2023-08-17 11:00:00,319.49,319.56,319.01,319.16,181839.0,315.2883,315.3574,314.8146,314.9627,181839.0
2023-08-17 11:05:00,319.13,319.64,318.85,318.94,129501.0,314.933,315.4363,314.6567,314.7455,129501.0
2023-08-17 11:10:00,318.97,319.53,318.93,319.3,71703.0,314.7752,315.3278,314.7357,315.1008,71703.0
2023-08-17 11:15:00,319.26,319.26,318.82,318.85,118829.0,315.0613,315.0613,314.6271,314.6567,118829.0
2023-08-17 11:20:00,318.87,319.4,318.76,319.31,155509.0,314.6765,315.1995,314.5679,315.1107,155509.0
2023-08-17 11:25:00,319.33,319.43,318.77,318.78,116958.0,315.1304,315.2291,314.5778,314.5877,116958.0
2023-08-17 11:30:00,318.79,318.99,318.68,318.89,171362.0,314.5975,314.7949,314.489,314.6962,171362.0
2023-08-17 11:35:00,318.95,319.28,318.7,318.83,101484.0,314.7554,315.0811,314.5087,314.637,101484.0
2023-08-17 11:40:00,318.8,319.38,318.78,318.94,129726.0,314.6074,315.1798,314.5877,314.7455,129726.0
2023-08-17 11:45:00,318.96,319.16,318.82,318.98,56874.0,314.7653,314.9627,314.6271,314.785,56874.0
2023-08-17 11:50:00,318.99,319.51,318.91,319.23,130997.0,314.7949,315.3081,314.7159,315.0317,130997.0
2023-08-17 11:55:00,319.23,319.81,319.14,319.68,72636.0,315.0317,315.6041,314.9429,315.4758,72636.0
2023-08-17 12:00:00,319.69,319.71,319.19,319.26,95635.0,315.4857,315.5054,314.9923,315.0613,95635.0
2023-08-17 12:05:00,319.23,319.4,319.04,319.23,79354.0,315.0317,315.1995,314.8442,315.0317,79354.0
2023-08-17 12:10:00,319.29,319.78,319.28,319.71,74728.0,315.0909,315.5745,315.0811,315.5054,74728.0
2023-08-17 12:15:00,319.69,320.02,319.53,319.84,100052.0,315.4857,315.8113,315.3278,315.6337,100052.0
2023-08-17 12:20:00,319.81,320.2,319.51,320.13,117899.0,315.6041,315.989,315.3081,315.9199,117899.0
2023-08-17 12:25:00,320.16,320.6,320.08,320.32,160147.0,315.9495,316.3837,315.8706,316.1074,160147.0
2023-08-17 12:30:00,320.37,320.47,320.04,320.05,98595.0,316.1567,316.2554,315.8311,315.841,98595.0
2023-08-17 12:35:00,320.02,320.14,319.87,320.03,81264.0,315.8113,315.9298,315.6633,315.8212,81264.0
2023-08-17 12:40:00,320.02,320.15,319.94,320.1,49516.0,315.8113,315.9396,315.7324,315.8903,49516.0
2023-08-17 12:45:00,320.08,320.41,319.92,320.22,58068.0,315.8706,316.1962,315.7127,316.0087,58068.0
2023-08-17 12:50:00,320.26,320.58,320.18,320.55,87779.0,316.0482,316.364,315.9692,316.3344,87779.0
2023-08-17 12:55:00,320.58,320.82,320.47,320.81,67788.0,316.364,316.6008,316.2554,316.591,67788.0
2023-08-17 13:00:00,320.81,320.91,320.5,320.52,56513.0,316.591,316.6896,316.285,316.3048,56513.0
2023-08-17 13:05:00,320.51,320.6,320.27,320.28,42329.0,316.2949,316.3837,316.0581,316.0679,42329.0
2023-08-17 13:10:00,320.25,320.34,320.1,320.2,49294.0,316.0383,316.1271,315.8903,315.989,49294.0
2023-08-17 13:15:00,320.23,320.36,320.05,320.05,57009.0,316.0186,316.1469,315.841,315.841,57009.0
2023-08-17 13:20:00,320.01,320.03,319.5,319.56,95468.0,315.8015,315.8212,315.2982,315.3574,95468.0
2023-08-17 13:25:00,319.54,319.7,319.4,319.47,75682.0,315.3377,315.4956,315.1995,315.2686,75682.0
2023-08-17 13:30:00,319.44,319.45,318.96,318.98,119075.0,315.239,315.2488,314.7653,314.785,119075.0
2023-08-17 13:35:00,318.99,319.21,318.92,319.1,93550.0,314.7949,315.012,314.7258,314.9034,93550.0
2023-08-17 13:40:00,319.07,319.14,318.45,318.61,180959.0,314.8738,314.9429,314.262,314.4199,180959.0
2023-08-17 13:45:00,318.6,318.73,318.54,318.61,127017.0,314.41,314.5383,314.3508,314.4199,127017.0
2023-08-17 13:50:00,318.62,318.92,318.54,318.86,167154.0,314.4298,314.7258,314.3508,314.6666,167154.0
2023-08-17 13:55:00,318.86,318.86,318.64,318.77,66654.0,314.6666,314.6666,314.4495,314.5778,66654.0
2023-08-17 14:00:00,318.76,318.95,318.62,318.65,87359.0,314.5679,314.7554,314.4298,314.4594,87359.0
2023-08-17 14:05:00,318.65,319.1,318.51,319.06,126472.0,314.4594,314.9034,314.3212,314.864,126472.0
2023-08-17 14:10:00,319.08,319.27,318.96,319.0,81747.0,314.8837,315.0712,314.7653,314.8048,81747.0
2023-08-17 14:15:00,318.94,319.02,318.73,318.83,119646.0,314.7455,314.8245,314.5383,314.637,119646.0
2023-08-17 14:20:00,318.78,319.09,318.66,319.09,92771.0,314.5877,314.8936,314.4692,314.8936,92771.0
2023-08-17 14:25:00,319.09,319.4,319.08,319.23,85066.0,314.8936,315.1995,314.8837,315.0317,85066.0
2023-08-17 14:30:00,319.24,319.24,318.95,319.11,108693.0,315.0416,315.0416,314.7554,314.9133,108693.0
2023-08-17 14:35:00,319.08,319.35,318.85,319.2,96854.0,314.8837,315.1502,314.6567,315.0021,96854.0
2023-08-17 14:40:00,319.24,319.26,318.86,318.87,82011.0,315.0416,315.0613,314.6666,314.6765,82011.0
2023-08-17 14:45:00,318.88,319.0,318.46,318.88,109031.0,314.6863,314.8048,314.2719,314.6863,109031.0
2023-08-17 14:50:00,318.87,319.13,318.55,318.58,100559.0,314.6765,314.933,314.3607,314.3903,100559.0
2023-08-17 14:55:00,318.57,318.86,318.33,318.67,168807.0,314.3804,314.6666,314.1436,314.4791,168807.0
2023-08-17 15:00:00,318.62,318.88,318.33,318.37,101914.0,314.4298,314.6863,314.1436,314.183,101914.0
2023-08-17 15:05:00,318.37,318.69,317.76,317.76,255754.0,314.183,314.4988,313.5811,313.5811,255754.0
2023-08-17 15:10:00,317.74,317.78,317.26,317.42,176331.0,313.5613,313.6008,313.0876,313.2455,176331.0
2023-08-17 15:15:00,317.4,317.4,316.79,317.25,283410.0,313.2258,313.2258,312.6238,313.0778,283410.0
2023-08-17 15:20:00,317.22,317.31,316.92,317.03,182324.0,313.0482,313.137,312.7521,312.8607,182324.0
2023-08-17 15:25:00,317.01,317.83,316.97,317.29,211612.0,312.8409,313.6501,312.8015,313.1172,211612.0
2023-08-17 15:30:00,317.28,317.46,316.78,317.02,202813.0,313.1074,313.285,312.614,312.8508,202813.0
2023-08-17 15:35:00,317.04,317.32,316.87,317.08,198482.0,312.8705,313.1469,312.7028,312.91,198482.0
2023-08-17 15:40:00,317.09,317.13,316.4,316.46,316655.0,312.9199,312.9594,312.239,312.2982,316655.0
2023-08-17 15:45:00,316.46,316.75,316.21,316.74,300742.0,312.2982,312.5843,312.0515,312.5745,300742.0
2023-08-17 15:50:00,316.74,317.8,316.74,317.76,434547.0,312.5745,313.6205,312.5745,313.5811,434547.0
2023-08-17 15:55:00,317.8,317.93,316.78,316.88,642353.0,313.6205,313.7488,312.614,312.7126,642353.0
2023-08-18 09:30:00,314.5,315.2,313.25,313.46,1616863.0,310.3639,311.0547,309.1304,309.3376,1616863.0
2023-08-18 09:35:00,313.46,314.67,312.57,313.94,541001.0,309.3376,310.5317,308.4593,309.8113,541001.0
2023-08-18 09:40:00,314.0,314.41,312.98,314.27,307058.0,309.8705,310.2751,308.8639,310.137,307058.0
2023-08-18 09:45:00,314.27,314.3,313.42,313.69,193480.0,310.137,310.1666,309.2981,309.5646,193480.0
2023-08-18 09:50:00,313.68,313.95,313.09,313.54,224805.0,309.5547,309.8212,308.9725,309.4166,224805.0
2023-08-18 09:55:00,313.54,313.56,312.64,313.31,301423.0,309.4166,309.4363,308.5284,309.1896,301423.0
2023-08-18 10:00:00,313.31,313.8,312.23,312.63,352975.0,309.1896,309.6731,308.1238,308.5185,352975.0
2023-08-18 10:05:00,312.67,312.69,311.88,312.56,269894.0,308.558,308.5777,307.7784,308.4495,269894.0
2023-08-18 10:10:00,312.5,312.99,311.65,312.71,254102.0,308.3902,308.8738,307.5514,308.5975,254102.0
2023-08-18 10:15:00,312.69,312.78,311.55,312.36,233659.0,308.5777,308.6666,307.4527,308.2521,233659.0
2023-08-18 10:20:00,312.35,313.47,312.34,313.17,255824.0,308.2422,309.3475,308.2323,309.0514,255824.0
2023-08-18 10:25:00,313.15,313.21,312.02,312.12,196835.0,309.0317,309.0909,307.9166,308.0152,196835.0
2023-08-18 10:30:00,312.12,312.97,312.09,312.96,156709.0,308.0152,308.8541,307.9856,308.8442,156709.0
2023-08-18 10:35:00,312.95,313.89,312.93,313.85,197099.0,308.8343,309.762,308.8146,309.7225,197099.0
2023-08-18 10:40:00,313.82,314.33,313.75,314.24,153090.0,309.6929,310.1962,309.6238,310.1074,153090.0
2023-08-18 10:45:00,314.28,314.46,313.89,314.11,142845.0,310.1468,310.3245,309.762,309.9791,142845.0
2023-08-18 10:50:00,314.13,314.19,313.41,313.85,160169.0,309.9988,310.058,309.2883,309.7225,160169.0
2023-08-18 10:55:00,313.89,314.38,313.86,314.27,130679.0,309.762,310.2455,309.7324,310.137,130679.0
2023-08-18 11:00:00,314.3,315.05,314.3,314.8,233422.0,310.1666,310.9067,310.1666,310.66,233422.0
2023-08-18 11:05:00,314.8,314.81,314.06,314.17,218113.0,310.66,310.6699,309.9297,310.0383,218113.0
2023-08-18 11:10:00,314.22,315.23,314.2,315.12,261078.0,310.0876,311.0843,310.0679,310.9758,261078.0
2023-08-18 11:15:00,315.14,315.71,315.04,315.21,240933.0,310.9955,311.558,310.8968,311.0646,240933.0
2023-08-18 11:20:00,315.2,315.47,314.86,315.04,162504.0,311.0547,311.3212,310.7192,310.8968,162504.0
2023-08-18 11:25:00,315.06,315.31,314.81,314.85,100028.0,310.9166,311.1633,310.6699,310.7093,100028.0
2023-08-18 11:30:00,314.82,315.18,314.72,314.74,145432.0,310.6797,311.035,310.581,310.6008,145432.0
2023-08-18 11:35:00,314.79,315.13,314.66,314.66,124949.0,310.6501,310.9857,310.5218,310.5218,124949.0
2023-08-18 11:40:00,314.67,314.97,314.1,314.96,129464.0,310.5317,310.8278,309.9692,310.8179,129464.0
2023-08-18 11:45:00,314.94,315.02,314.81,314.95,100162.0,310.7982,310.8771,310.6699,310.808,100162.0
2023-08-18 11:50:00,314.99,315.53,314.92,315.22,121030.0,310.8475,311.3804,310.7784,311.0745,121030.0
2023-08-18 11:55:00,315.29,316.46,315.21,316.3,197825.0,311.1435,312.2982,311.0646,312.1403,197825.0
2023-08-18 12:00:00,316.28,316.85,315.88,316.39,222461.0,312.1205,312.683,311.7258,312.2291,222461.0
2023-08-18 12:05:00,316.35,316.91,316.23,316.79,155189.0,312.1896,312.7422,312.0712,312.6238,155189.0
2023-08-18 12:10:00,316.7,316.87,316.01,316.56,189821.0,312.535,312.7028,311.8541,312.3968,189821.0
2023-08-18 12:15:00,316.54,316.62,315.5,315.69,234696.0,312.3771,312.4561,311.3508,311.5383,234696.0
2023-08-18 12:20:00,315.68,316.06,315.41,315.53,161332.0,311.5284,311.9034,311.262,311.3804,161332.0
2023-08-18 12:25:00,315.5,315.63,315.21,315.39,78705.0,311.3508,311.4791,311.0646,311.2422,78705.0
2023-08-18 12:30:00,315.31,315.73,315.23,315.54,100935.0,311.1633,311.5778,311.0843,311.3903,100935.0
2023-08-18 12:35:00,315.55,316.0,315.51,315.97,90223.0,311.4001,311.8442,311.3607,311.8146,90223.0
2023-08-18 12:40:00,316.0,316.75,315.93,316.37,118477.0,311.8442,312.5843,311.7751,312.2093,118477.0
2023-08-18 12:45:00,316.36,316.51,315.96,316.31,89657.0,312.1995,312.3475,311.8047,312.1501,89657.0
2023-08-18 12:50:00,316.33,316.69,316.26,316.34,94898.0,312.1699,312.5251,312.1008,312.1797,94898.0
2023-08-18 12:55:00,316.31,316.39,315.61,315.67,83607.0,312.1501,312.2291,311.4593,311.5186,83607.0
2023-08-18 13:00:00,315.6,315.9,315.43,315.89,95091.0,311.4495,311.7455,311.2817,311.7357,95091.0
2023-08-18 13:05:00,315.88,316.33,315.51,315.63,96807.0,311.7258,312.1699,311.3607,311.4791,96807.0
2023-08-18 13:10:00,315.62,315.79,315.32,315.74,72097.0,311.4692,311.637,311.1732,311.5876,72097.0
2023-08-18 13:15:00,315.73,315.97,315.53,315.54,78655.0,311.5778,311.8146,311.3804,311.3903,78655.0
2023-08-18 13:20:00,315.53,315.76,315.13,315.18,121251.0,311.3804,311.6074,310.9857,311.035,121251.0
2023-08-18 13:25:00,315.15,316.03,314.95,316.0,120658.0,311.0054,311.8738,310.808,311.8442,120658.0
2023-08-18 13:30:00,316.02,316.58,315.95,316.52,125941.0,311.8639,312.4166,311.7949,312.3574,125941.0
2023-08-18 13:35:00,316.54,316.66,315.8,315.82,92042.0,312.3771,312.4955,311.6468,311.6666,92042.0
2023-08-18 13:40:00,315.8,316.31,315.53,316.3,71575.0,311.6468,312.1501,311.3804,312.1403,71575.0
2023-08-18 13:45:00,316.32,316.62,316.28,316.49,110713.0,312.16,312.4561,312.1205,312.3278,110713.0
2023-08-18 13:50:00,316.48,316.81,316.31,316.74,144014.0,312.3179,312.6436,312.1501,312.5745,144014.0
2023-08-18 13:55:00,316.71,316.71,316.16,316.34,84928.0,312.5449,312.5449,312.0021,312.1797,84928.0
2023-08-18 14:00:00,316.33,316.55,316.27,316.38,61793.0,312.1699,312.387,312.1107,312.2192,61793.0
2023-08-18 14:05:00,316.35,316.91,316.33,316.45,106676.0,312.1896,312.7422,312.1699,312.2883,106676.0
2023-08-18 14:10:00,316.45,316.45,315.9,316.24,65267.0,312.2883,312.2883,311.7455,312.0811,65267.0
2023-08-18 14:15:00,316.21,316.56,316.01,316.22,57477.0,312.0515,312.3968,311.8541,312.0613,57477.0
2023-08-18 14:20:00,316.2,316.42,315.93,315.99,57513.0,312.0416,312.2587,311.7751,311.8343,57513.0
2023-08-18 14:25:00,315.98,316.08,315.62,316.03,61224.0,311.8245,311.9232,311.4692,311.8738,61224.0
2023-08-18 14:30:00,316.02,316.69,315.92,316.43,80126.0,311.8639,312.5251,311.7653,312.2686,80126.0
2023-08-18 14:35:00,316.46,316.73,316.33,316.73,69292.0,312.2982,312.5646,312.1699,312.5646,69292.0
2023-08-18 14:40:00,316.7,316.7,316.09,316.22,92991.0,312.535,312.535,311.933,312.0613,92991.0
2023-08-18 14:45:00,316.17,316.61,316.04,316.5,71214.0,312.012,312.4462,311.8837,312.3376,71214.0
2023-08-18 14:50:00,316.49,316.5,315.93,316.03,69031.0,312.3278,312.3376,311.7751,311.8738,69031.0
2023-08-18 14:55:00,316.03,316.49,315.98,316.02,74171.0,311.8738,312.3278,311.8245,311.8639,74171.0
2023-08-18 15:00:00,316.0,316.07,315.63,316.05,84366.0,311.8442,311.9133,311.4791,311.8936,84366.0
2023-08-18 15:05:00,316.05,316.43,315.97,315.98,80879.0,311.8936,312.2686,311.8146,311.8245,80879.0
2023-08-18 15:10:00,316.04,316.06,315.39,315.63,101924.0,311.8837,311.9034,311.2422,311.4791,101924.0
2023-08-18 15:15:00,315.59,316.04,315.59,316.04,80602.0,311.4396,311.8837,311.4396,311.8837,80602.0
2023-08-18 15:20:00,316.03,316.38,315.81,316.08,131219.0,311.8738,312.2192,311.6567,311.9232,131219.0
2023-08-18 15:25:00,316.12,316.54,316.1,316.5,93653.0,311.9626,312.3771,311.9429,312.3376,93653.0
2023-08-18 15:30:00,316.49,316.9,316.34,316.83,118236.0,312.3278,312.7324,312.1797,312.6633,118236.0
2023-08-18 15:35:00,316.82,316.92,316.6,316.73,167878.0,312.6534,312.7521,312.4363,312.5646,167878.0
2023-08-18 15:40:00,316.74,317.48,316.69,317.25,246832.0,312.5745,313.3047,312.5251,313.0778,246832.0
2023-08-18 15:45:00,317.23,318.38,317.21,318.1,364948.0,313.058,314.1929,313.0383,313.9166,364948.0
2023-08-18 15:50:00,318.11,318.35,316.35,316.52,378697.0,313.9265,314.1633,312.1896,312.3574,378697.0
2023-08-18 15:55:00,316.33,316.65,315.86,316.52,890855.0,312.1699,312.4857,311.7061,312.3574,890855.0
2023-08-21 09:30:00,317.93,318.2,317.04,318.12,506464.0,313.7488,314.0153,312.8705,313.9363,506464.0
2023-08-21 09:35:00,318.1,319.05,318.09,318.92,220788.0,313.9166,314.8541,313.9067,314.7258,220788.0
2023-08-21 09:40:00,318.91,319.49,318.83,319.14,197900.0,314.7159,315.2883,314.637,314.9429,197900.0
2023-08-21 09:45:00,319.2,319.23,318.46,318.82,201387.0,315.0021,315.0317,314.2719,314.6271,201387.0
2023-08-21 09:50:00,318.85,319.58,318.63,319.4,135604.0,314.6567,315.3771,314.4396,315.1995,135604.0
2023-08-21 09:55:00,319.35,319.94,319.27,319.92,175639.0,315.1502,315.7324,315.0712,315.7127,175639.0
2023-08-21 10:00:00,319.89,320.67,319.61,320.62,285527.0,315.6831,316.4528,315.4067,316.4035,285527.0
2023-08-21 10:05:00,320.63,321.06,320.25,320.49,312852.0,316.4133,316.8377,316.0383,316.2752,312852.0
2023-08-21 10:10:00,320.42,320.59,319.43,319.56,173444.0,316.2061,316.3738,315.2291,315.3574,173444.0
2023-08-21 10:15:00,319.54,319.76,319.27,319.32,138114.0,315.3377,315.5548,315.0712,315.1206,138114.0
2023-08-21 10:20:00,319.35,319.39,318.45,318.57,159483.0,315.1502,315.1896,314.262,314.3804,159483.0
2023-08-21 10:25:00,318.56,318.65,317.85,318.07,186499.0,314.3705,314.4594,313.6699,313.887,186499.0
2023-08-21 10:30:00,318.02,318.69,317.77,318.5,167110.0,313.8376,314.4988,313.5909,314.3113,167110.0
2023-08-21 10:35:00,318.5,318.68,318.06,318.46,105416.0,314.3113,314.489,313.8771,314.2719,105416.0
2023-08-21 10:40:00,318.45,319.36,318.42,318.96,167623.0,314.262,315.16,314.2324,314.7653,167623.0
2023-08-21 10:45:00,318.88,319.43,318.72,318.96,110387.0,314.6863,315.2291,314.5284,314.7653,110387.0
2023-08-21 10:50:00,319.01,319.08,318.53,318.61,96185.0,314.8146,314.8837,314.3409,314.4199,96185.0
2023-08-21 10:55:00,318.53,319.11,318.32,318.76,121940.0,314.3409,314.9133,314.1337,314.5679,121940.0
2023-08-21 11:00:00,318.8,319.4,318.43,319.22,115111.0,314.6074,315.1995,314.2423,315.0219,115111.0
2023-08-21 11:05:00,319.18,319.25,318.14,318.32,123927.0,314.9824,315.0515,313.9561,314.1337,123927.0
2023-08-21 11:10:00,318.31,318.36,317.85,318.12,98029.0,314.1238,314.1732,313.6699,313.9363,98029.0
2023-08-21 11:15:00,318.08,318.2,317.61,318.11,100959.0,313.8969,314.0153,313.433,313.9265,100959.0
2023-08-21 11:20:00,318.19,318.25,317.83,317.99,55382.0,314.0054,314.0646,313.6501,313.808,55382.0
2023-08-21 11:25:00,317.9,318.1,317.7,317.75,66283.0,313.7192,313.9166,313.5219,313.5712,66283.0
2023-08-21 11:30:00,317.73,318.64,317.66,318.56,97366.0,313.5515,314.4495,313.4824,314.3705,97366.0
2023-08-21 11:35:00,318.56,318.72,318.0,318.21,83248.0,314.3705,314.5284,313.8179,314.0251,83248.0
2023-08-21 11:40:00,318.22,318.37,317.88,317.94,84277.0,314.035,314.183,313.6995,313.7587,84277.0
2023-08-21 11:45:00,317.89,318.48,317.75,318.36,85038.0,313.7094,314.2916,313.5712,314.1732,85038.0
2023-08-21 11:50:00,318.35,318.71,318.23,318.41,67519.0,314.1633,314.5186,314.0449,314.2225,67519.0
2023-08-21 11:55:00,318.43,318.75,318.24,318.35,71574.0,314.2423,314.558,314.0548,314.1633,71574.0
2023-08-21 12:00:00,318.28,318.78,318.22,318.53,75014.0,314.0942,314.5877,314.035,314.3409,75014.0
2023-08-21 12:05:00,318.51,318.52,318.17,318.39,31818.0,314.3212,314.3311,313.9857,314.2028,31818.0
2023-08-21 12:10:00,318.39,318.89,318.1,318.82,45982.0,314.2028,314.6962,313.9166,314.6271,45982.0
2023-08-21 12:15:00,318.84,319.41,318.82,319.37,80734.0,314.6469,315.2094,314.6271,315.1699,80734.0
2023-08-21 12:20:00,319.36,319.8,319.34,319.71,106018.0,315.16,315.5942,315.1403,315.5054,106018.0
2023-08-21 12:25:00,319.76,319.91,319.71,319.86,81288.0,315.5548,315.7028,315.5054,315.6534,81288.0
2023-08-21 12:30:00,319.86,320.03,319.72,319.9,136944.0,315.6534,315.8212,315.5153,315.6929,136944.0
2023-08-21 12:35:00,319.91,320.14,319.77,320.0,90059.0,315.7028,315.9298,315.5646,315.7916,90059.0
2023-08-21 12:40:00,319.96,320.37,319.88,320.2,78392.0,315.7521,316.1567,315.6732,315.989,78392.0
2023-08-21 12:45:00,320.21,320.86,320.17,320.81,104607.0,315.9988,316.6403,315.9594,316.591,104607.0
2023-08-21 12:50:00,320.82,320.82,320.28,320.42,59857.0,316.6008,316.6008,316.0679,316.2061,59857.0
2023-08-21 12:55:00,320.47,321.0,320.3,320.91,116857.0,316.2554,316.7785,316.0877,316.6896,116857.0
2023-08-21 13:00:00,320.92,321.36,320.68,320.68,192163.0,316.6995,317.1337,316.4627,316.4627,192163.0
2023-08-21 13:05:00,320.69,321.14,320.67,321.04,89993.0,316.4725,316.9166,316.4528,316.8179,89993.0
2023-08-21 13:10:00,321.04,321.13,320.72,320.87,80477.0,316.8179,316.9067,316.5021,316.6502,80477.0
2023-08-21 13:15:00,320.88,321.3,320.77,321.3,89452.0,316.66,317.0745,316.5515,317.0745,89452.0
2023-08-21 13:20:00,321.3,321.66,321.22,321.62,118565.0,317.0745,317.4298,316.9956,317.3903,118565.0
2023-08-21 13:25:00,321.63,322.03,321.51,321.56,127046.0,317.4002,317.7949,317.2817,317.3311,127046.0
2023-08-21 13:30:00,321.55,321.98,321.37,321.67,74164.0,317.3212,317.7456,317.1436,317.4396,74164.0
2023-08-21 13:35:00,321.66,321.98,321.66,321.78,63368.0,317.4298,317.7456,317.4298,317.5482,63368.0
2023-08-21 13:40:00,321.79,322.2,321.78,322.05,84253.0,317.5581,317.9627,317.5482,317.8146,84253.0
2023-08-21 13:45:00,322.08,322.17,321.78,321.99,68835.0,317.8443,317.9331,317.5482,317.7554,68835.0
2023-08-21 13:50:00,322.02,322.17,321.89,321.91,163143.0,317.785,317.9331,317.6568,317.6765,163143.0
2023-08-21 13:55:00,321.9,321.94,321.5,321.66,137594.0,317.6666,317.7061,317.2719,317.4298,137594.0
2023-08-21 14:00:00,321.67,321.95,321.55,321.75,68628.0,317.4396,317.716,317.3212,317.5186,68628.0
2023-08-21 14:05:00,321.75,321.93,321.59,321.76,95716.0,317.5186,317.6962,317.3607,317.5285,95716.0
2023-08-21 14:10:00,321.78,322.17,321.78,322.07,104004.0,317.5482,317.9331,317.5482,317.8344,104004.0
2023-08-21 14:15:00,322.08,322.23,321.96,322.06,70374.0,317.8443,317.9923,317.7258,317.8245,70374.0
2023-08-21 14:20:00,322.1,322.24,321.88,321.92,68189.0,317.864,318.0021,317.6469,317.6864,68189.0
2023-08-21 14:25:00,321.92,321.98,321.54,321.75,79273.0,317.6864,317.7456,317.3114,317.5186,79273.0
2023-08-21 14:30:00,321.77,321.99,321.77,321.87,68735.0,317.5383,317.7554,317.5383,317.637,68735.0
2023-08-21 14:35:00,321.88,322.23,321.87,322.13,66058.0,317.6469,317.9923,317.637,317.8936,66058.0
2023-08-21 14:40:00,322.13,322.48,322.06,322.3,113166.0,317.8936,318.239,317.8245,318.0614,113166.0
2023-08-21 14:45:00,322.32,322.77,322.24,322.63,88433.0,318.0811,318.5252,318.0021,318.387,88433.0
2023-08-21 14:50:00,322.61,322.66,322.41,322.44,80286.0,318.3673,318.4166,318.1699,318.1995,80286.0
2023-08-21 14:55:00,322.44,322.55,322.2,322.33,92224.0,318.1995,318.3081,317.9627,318.091,92224.0
2023-08-21 15:00:00,322.33,322.66,322.33,322.56,110173.0,318.091,318.4166,318.091,318.3179,110173.0
2023-08-21 15:05:00,322.59,322.66,322.13,322.25,109875.0,318.3475,318.4166,317.8936,318.012,109875.0
2023-08-21 15:10:00,322.25,322.41,322.06,322.26,117636.0,318.012,318.1699,317.8245,318.0219,117636.0
2023-08-21 15:15:00,322.27,322.62,322.24,322.5,125084.0,318.0318,318.3772,318.0021,318.2587,125084.0
2023-08-21 15:20:00,322.49,322.65,322.45,322.54,112829.0,318.2489,318.4068,318.2094,318.2982,112829.0
2023-08-21 15:25:00,322.53,322.61,322.21,322.22,93953.0,318.2883,318.3673,317.9725,317.9824,93953.0
2023-08-21 15:30:00,322.23,322.45,322.02,322.27,122375.0,317.9923,318.2094,317.785,318.0318,122375.0
2023-08-21 15:35:00,322.27,322.36,322.03,322.23,95339.0,318.0318,318.1206,317.7949,317.9923,95339.0
2023-08-21 15:40:00,322.23,322.55,322.21,322.42,173267.0,317.9923,318.3081,317.9725,318.1798,173267.0
2023-08-21 15:45:00,322.4,322.59,322.32,322.57,178243.0,318.16,318.3475,318.0811,318.3278,178243.0
2023-08-21 15:50:00,322.58,322.76,321.92,321.92,299303.0,318.3377,318.5153,317.6864,317.6864,299303.0
2023-08-21 15:55:00,321.94,322.18,321.51,321.86,595902.0,317.7061,317.9429,317.2817,317.6271,595902.0
2023-08-22 09:30:00,325.48,326.08,325.06,325.58,699438.0,321.1995,321.7916,320.7851,321.2982,699438.0
2023-08-22 09:35:00,325.57,325.57,323.08,324.12,342990.0,321.2884,321.2884,318.8311,319.8574,342990.0
2023-08-22 09:40:00,324.11,324.26,323.58,323.91,177313.0,319.8476,319.9956,319.3245,319.6502,177313.0
2023-08-22 09:45:00,323.95,324.98,323.92,324.3,196122.0,319.6897,320.7061,319.6601,320.0351,196122.0
2023-08-22 09:50:00,324.26,324.73,323.9,324.26,126832.0,319.9956,320.4594,319.6403,319.9956,126832.0
2023-08-22 09:55:00,324.27,324.49,323.5,324.27,188313.0,320.0055,320.2226,319.2456,320.0055,188313.0
2023-08-22 10:00:00,324.27,324.47,323.52,323.61,138484.0,320.0055,320.2028,319.2653,319.3541,138484.0
2023-08-22 10:05:00,323.62,324.38,323.37,323.67,134014.0,319.364,320.114,319.1173,319.4133,134014.0
2023-08-22 10:10:00,323.66,324.57,323.47,324.1,150456.0,319.4035,320.3015,319.216,319.8377,150456.0
2023-08-22 10:15:00,324.15,324.8,324.15,324.8,182796.0,319.887,320.5285,319.887,320.5285,182796.0
2023-08-22 10:20:00,324.77,325.13,324.2,324.28,178980.0,320.4989,320.8541,319.9364,320.0153,178980.0
2023-08-22 10:25:00,324.28,324.7,324.22,324.29,136618.0,320.0153,320.4298,319.9561,320.0252,136618.0
2023-08-22 10:30:00,324.23,324.43,323.44,323.53,173438.0,319.966,320.1633,319.1864,319.2752,173438.0
2023-08-22 10:35:00,323.57,323.92,323.46,323.6,95917.0,319.3147,319.6601,319.2061,319.3443,95917.0
2023-08-22 10:40:00,323.6,323.91,323.43,323.91,97096.0,319.3443,319.6502,319.1765,319.6502,97096.0
2023-08-22 10:45:00,323.89,324.2,323.58,324.08,87370.0,319.6304,319.9364,319.3245,319.818,87370.0
2023-08-22 10:50:00,324.06,324.97,324.01,324.88,100437.0,319.7982,320.6962,319.7489,320.6074,100437.0
2023-08-22 10:55:00,324.91,325.16,324.81,324.88,97583.0,320.637,320.8837,320.5384,320.6074,97583.0
2023-08-22 11:00:00,324.92,325.2,324.75,324.78,84545.0,320.6469,320.9232,320.4791,320.5087,84545.0
2023-08-22 11:05:00,324.8,325.02,324.52,324.54,90639.0,320.5285,320.7456,320.2522,320.2719,90639.0
2023-08-22 11:10:00,324.57,325.2,324.21,324.21,81160.0,320.3015,320.9232,319.9462,319.9462,81160.0
2023-08-22 11:15:00,324.2,324.57,323.96,324.42,63074.0,319.9364,320.3015,319.6995,320.1535,63074.0
2023-08-22 11:20:00,324.39,324.9,324.12,324.26,73859.0,320.1239,320.6272,319.8574,319.9956,73859.0
2023-08-22 11:25:00,324.26,324.34,323.9,324.02,123414.0,319.9956,320.0745,319.6403,319.7587,123414.0
2023-08-22 11:30:00,324.04,324.39,323.69,324.11,91868.0,319.7785,320.1239,319.4331,319.8476,91868.0
2023-08-22 11:35:00,324.11,324.48,323.65,323.67,146317.0,319.8476,320.2127,319.3936,319.4133,146317.0
2023-08-22 11:40:00,323.75,324.22,323.71,323.93,95891.0,319.4923,319.9561,319.4528,319.6699,95891.0
2023-08-22 11:45:00,323.94,324.32,323.93,324.19,96428.0,319.6798,320.0548,319.6699,319.9265,96428.0
2023-08-22 11:50:00,324.19,324.29,323.78,323.81,109369.0,319.9265,320.0252,319.5219,319.5515,109369.0
2023-08-22 11:55:00,323.79,324.11,323.74,323.94,91129.0,319.5318,319.8476,319.4824,319.6798,91129.0
2023-08-22 12:00:00,323.94,324.05,323.33,323.37,65298.0,319.6798,319.7883,319.0778,319.1173,65298.0
2023-08-22 12:05:00,323.37,323.81,323.36,323.56,88819.0,319.1173,319.5515,319.1074,319.3048,88819.0
2023-08-22 12:10:00,323.58,323.59,322.81,322.81,115387.0,319.3245,319.3344,318.5647,318.5647,115387.0
2023-08-22 12:15:00,322.88,323.07,322.62,322.96,88553.0,318.6337,318.8212,318.3772,318.7127,88553.0
2023-08-22 12:20:00,322.94,322.98,322.75,322.93,46070.0,318.6929,318.7324,318.5054,318.6831,46070.0
2023-08-22 12:25:00,322.89,323.35,322.61,323.17,60823.0,318.6436,319.0976,318.3673,318.9199,60823.0
2023-08-22 12:30:00,323.16,323.37,323.01,323.04,69885.0,318.91,319.1173,318.762,318.7916,69885.0
2023-08-22 12:35:00,323.04,323.55,323.03,323.5,60477.0,318.7916,319.2949,318.7818,319.2456,60477.0
2023-08-22 12:40:00,323.51,323.71,323.45,323.58,45651.0,319.2554,319.4528,319.1962,319.3245,45651.0
2023-08-22 12:45:00,323.57,323.77,323.53,323.6,61652.0,319.3147,319.512,319.2752,319.3443,61652.0
2023-08-22 12:50:00,323.62,323.87,323.52,323.59,52567.0,319.364,319.6107,319.2653,319.3344,52567.0
2023-08-22 12:55:00,323.6,323.76,323.14,323.24,77122.0,319.3443,319.5022,318.8903,318.989,77122.0
2023-08-22 13:00:00,323.25,323.44,322.7,322.79,98264.0,318.9989,319.1864,318.4561,318.5449,98264.0
2023-08-22 13:05:00,322.81,323.17,322.65,323.15,48194.0,318.5647,318.9199,318.4068,318.9002,48194.0
2023-08-22 13:10:00,323.11,323.25,322.63,322.78,44901.0,318.8607,318.9989,318.387,318.535,44901.0
2023-08-22 13:15:00,322.75,322.96,322.4,322.69,67620.0,318.5054,318.7127,318.16,318.4462,67620.0
2023-08-22 13:20:00,322.73,322.92,322.5,322.71,53985.0,318.4857,318.6732,318.2587,318.466,53985.0
2023-08-22 13:25:00,322.69,323.07,322.6,323.05,42391.0,318.4462,318.8212,318.3574,318.8015,42391.0
2023-08-22 13:30:00,323.12,323.17,322.97,323.13,56274.0,318.8706,318.9199,318.7225,318.8804,56274.0
2023-08-22 13:35:00,323.15,323.32,322.94,323.03,70751.0,318.9002,319.0679,318.6929,318.7818,70751.0
2023-08-22 13:40:00,323.04,323.24,322.98,323.11,37235.0,318.7916,318.989,318.7324,318.8607,37235.0
2023-08-22 13:45:00,323.07,323.25,322.75,323.02,76246.0,318.8212,318.9989,318.5054,318.7719,76246.0
2023-08-22 13:50:00,323.02,323.19,322.87,323.16,37969.0,318.7719,318.9397,318.6239,318.91,37969.0
2023-08-22 13:55:00,323.16,323.42,323.01,323.3,52045.0,318.91,319.1666,318.762,319.0482,52045.0
2023-08-22 14:00:00,323.27,323.38,322.87,323.2,49250.0,319.0186,319.1272,318.6239,318.9495,49250.0
2023-08-22 14:05:00,323.16,323.34,323.04,323.31,39729.0,318.91,319.0877,318.7916,319.0581,39729.0
2023-08-22 14:10:00,323.31,323.53,323.04,323.28,74263.0,319.0581,319.2752,318.7916,319.0285,74263.0
2023-08-22 14:15:00,323.29,323.45,323.14,323.25,54384.0,319.0383,319.1962,318.8903,318.9989,54384.0
2023-08-22 14:20:00,323.25,323.5,323.0,323.38,61681.0,318.9989,319.2456,318.7522,319.1272,61681.0
2023-08-22 14:25:00,323.38,323.82,323.34,323.73,65746.0,319.1272,319.5614,319.0877,319.4726,65746.0
2023-08-22 14:30:00,323.75,323.88,323.66,323.77,53772.0,319.4923,319.6206,319.4035,319.512,53772.0
2023-08-22 14:35:00,323.81,323.91,323.54,323.75,55389.0,319.5515,319.6502,319.2851,319.4923,55389.0
2023-08-22 14:40:00,323.78,323.78,323.13,323.27,67735.0,319.5219,319.5219,318.8804,319.0186,67735.0
2023-08-22 14:45:00,323.28,323.36,322.89,323.13,69181.0,319.0285,319.1074,318.6436,318.8804,69181.0
2023-08-22 14:50:00,323.12,323.2,322.93,323.06,44447.0,318.8706,318.9495,318.6831,318.8114,44447.0
2023-08-22 14:55:00,323.07,323.17,322.92,323.1,51044.0,318.8212,318.9199,318.6732,318.8508,51044.0
2023-08-22 15:00:00,323.09,323.33,323.02,323.26,71270.0,318.841,319.0778,318.7719,319.0087,71270.0
2023-08-22 15:05:00,323.28,323.6,323.28,323.46,81434.0,319.0285,319.3443,319.0285,319.2061,81434.0
2023-08-22 15:10:00,323.47,323.58,323.14,323.43,91845.0,319.216,319.3245,318.8903,319.1765,91845.0
2023-08-22 15:15:00,323.46,323.53,322.97,323.04,49445.0,319.2061,319.2752,318.7225,318.7916,49445.0
2023-08-22 15:20:00,323.05,323.19,322.61,322.68,59833.0,318.8015,318.9397,318.3673,318.4364,59833.0
2023-08-22 15:25:00,322.69,322.79,322.28,322.46,93298.0,318.4462,318.5449,318.0416,318.2193,93298.0
2023-08-22 15:30:00,322.44,322.45,322.0,322.27,156397.0,318.1995,318.2094,317.7653,318.0318,156397.0
2023-08-22 15:35:00,322.28,322.32,321.85,321.87,105654.0,318.0416,318.0811,317.6173,317.637,105654.0
2023-08-22 15:40:00,321.85,321.96,321.53,321.6,169204.0,317.6173,317.7258,317.3015,317.3706,169204.0
2023-08-22 15:45:00,321.6,321.8,321.46,321.56,159146.0,317.3706,317.5679,317.2324,317.3311,159146.0
2023-08-22 15:50:00,321.55,322.17,321.48,321.94,205730.0,317.3212,317.9331,317.2521,317.7061,205730.0
2023-08-22 15:55:00,321.97,322.5,321.96,322.45,574271.0,317.7357,318.2587,317.7258,318.2094,574271.0
2023-08-23 09:30:00,323.86,325.1,323.46,324.93,556912.0,319.6008,320.8245,319.2061,320.6568,556912.0
2023-08-23 09:35:00,324.93,325.15,324.01,324.31,258373.0,320.6568,320.8739,319.7489,320.0449,258373.0
2023-08-23 09:40:00,324.32,324.57,324.01,324.47,104695.0,320.0548,320.3015,319.7489,320.2028,104695.0
2023-08-23 09:45:00,324.56,325.16,324.44,324.97,217227.0,320.2916,320.8837,320.1732,320.6962,217227.0
2023-08-23 09:50:00,324.97,325.76,324.95,325.67,304586.0,320.6962,321.4759,320.6765,321.387,304586.0
2023-08-23 09:55:00,325.68,326.45,325.65,326.27,309367.0,321.3969,322.1568,321.3673,321.9791,309367.0
2023-08-23 10:00:00,326.27,326.87,325.94,326.55,252733.0,321.9791,322.5713,321.6535,322.2555,252733.0
2023-08-23 10:05:00,326.53,326.83,325.8,326.15,205633.0,322.2357,322.5318,321.5153,321.8607,205633.0
2023-08-23 10:10:00,326.12,326.54,325.97,326.38,111219.0,321.8311,322.2456,321.6831,322.0877,111219.0
2023-08-23 10:15:00,326.44,326.7,326.15,326.68,137796.0,322.1469,322.4035,321.8607,322.3838,137796.0
2023-08-23 10:20:00,326.72,327.5,326.35,327.14,244945.0,322.4232,323.193,322.0581,322.8377,244945.0
2023-08-23 10:25:00,327.16,327.39,327.06,327.11,120649.0,322.8574,323.0844,322.7588,322.8081,120649.0
2023-08-23 10:30:00,327.13,327.42,327.11,327.33,155354.0,322.8278,323.114,322.8081,323.0252,155354.0
2023-08-23 10:35:00,327.3,327.33,326.8,326.88,100196.0,322.9956,323.0252,322.5022,322.5811,100196.0
2023-08-23 10:40:00,326.91,327.79,326.86,327.59,137361.0,322.6107,323.4792,322.5614,323.2818,137361.0
2023-08-23 10:45:00,327.62,328.09,327.37,328.09,153165.0,323.3114,323.7752,323.0647,323.7752,153165.0
2023-08-23 10:50:00,328.07,328.27,327.78,328.13,122173.0,323.7555,323.9528,323.4693,323.8147,122173.0
2023-08-23 10:55:00,328.1,328.45,328.03,328.17,104111.0,323.7851,324.1305,323.716,323.8542,104111.0
2023-08-23 11:00:00,328.17,328.42,327.69,327.95,97781.0,323.8542,324.1009,323.3805,323.6371,97781.0
2023-08-23 11:05:00,327.96,328.11,327.78,327.92,104770.0,323.6469,323.795,323.4693,323.6074,104770.0
2023-08-23 11:10:00,327.92,328.08,327.59,327.8,97566.0,323.6074,323.7653,323.2818,323.489,97566.0
2023-08-23 11:15:00,327.8,328.13,327.72,328.13,79840.0,323.489,323.8147,323.4101,323.8147,79840.0
2023-08-23 11:20:00,328.1,328.6,327.9,328.49,126839.0,323.7851,324.2785,323.5877,324.17,126839.0
2023-08-23 11:25:00,328.51,328.82,328.35,328.37,150490.0,324.1897,324.4956,324.0318,324.0515,150490.0
2023-08-23 11:30:00,328.4,328.51,328.13,328.22,87516.0,324.0811,324.1897,323.8147,323.9035,87516.0
2023-08-23 11:35:00,328.19,328.25,327.92,327.98,120329.0,323.8739,323.9331,323.6074,323.6667,120329.0
2023-08-23 11:40:00,327.98,327.98,327.35,327.43,108905.0,323.6667,323.6667,323.0449,323.1239,108905.0
2023-08-23 11:45:00,327.41,327.55,327.05,327.14,95627.0,323.1042,323.2423,322.7489,322.8377,95627.0
2023-08-23 11:50:00,327.15,327.84,327.14,327.66,116939.0,322.8476,323.5285,322.8377,323.3509,116939.0
2023-08-23 11:55:00,327.68,328.15,327.63,328.03,92428.0,323.3706,323.8344,323.3213,323.716,92428.0
2023-08-23 12:00:00,328.0,328.08,327.63,327.85,70708.0,323.6864,323.7653,323.3213,323.5384,70708.0
2023-08-23 12:05:00,327.86,327.93,327.57,327.72,73979.0,323.5482,323.6173,323.2621,323.4101,73979.0
2023-08-23 12:10:00,327.76,328.02,327.71,328.02,59798.0,323.4496,323.7061,323.4002,323.7061,59798.0
2023-08-23 12:15:00,328.01,328.01,327.55,327.7,82104.0,323.6963,323.6963,323.2423,323.3903,82104.0
2023-08-23 12:20:00,327.68,327.88,327.62,327.82,50934.0,323.3706,323.568,323.3114,323.5088,50934.0
2023-08-23 12:25:00,327.81,327.86,327.68,327.74,45059.0,323.4989,323.5482,323.3706,323.4298,45059.0
2023-08-23 12:30:00,327.72,327.97,327.7,327.91,48315.0,323.4101,323.6568,323.3903,323.5976,48315.0
2023-08-23 12:35:00,327.92,328.26,327.88,328.24,84419.0,323.6074,323.943,323.568,323.9232,84419.0
2023-08-23 12:40:00,328.26,328.41,328.17,328.35,109310.0,323.943,324.091,323.8542,324.0318,109310.0
2023-08-23 12:45:00,328.36,328.45,328.27,328.4,53123.0,324.0417,324.1305,323.9528,324.0811,53123.0
2023-08-23 12:50:00,328.38,328.45,328.13,328.38,64250.0,324.0614,324.1305,323.8147,324.0614,64250.0
2023-08-23 12:55:00,328.4,328.49,328.04,328.04,52274.0,324.0811,324.17,323.7259,323.7259,52274.0
2023-08-23 13:00:00,328.05,328.39,327.93,328.24,82451.0,323.7357,324.0713,323.6173,323.9232,82451.0
2023-08-23 13:05:00,328.25,328.47,328.22,328.46,57374.0,323.9331,324.1502,323.9035,324.1403,57374.0
2023-08-23 13:10:00,328.47,328.66,328.46,328.61,55555.0,324.1502,324.3377,324.1403,324.2884,55555.0
2023-08-23 13:15:00,328.61,329.17,328.6,329.04,130297.0,324.2884,324.841,324.2785,324.7127,130297.0
2023-08-23 13:20:00,329.04,329.15,328.87,329.09,77212.0,324.7127,324.8213,324.545,324.7621,77212.0
2023-08-23 13:25:00,329.03,329.19,328.82,328.82,65199.0,324.7029,324.8607,324.4956,324.4956,65199.0
2023-08-23 13:30:00,328.84,329.16,328.8,328.94,85379.0,324.5154,324.8311,324.4759,324.614,85379.0
2023-08-23 13:35:00,328.98,329.06,328.7,328.81,61237.0,324.6535,324.7325,324.3772,324.4857,61237.0
2023-08-23 13:40:00,328.85,328.94,328.57,328.64,68700.0,324.5252,324.614,324.2489,324.318,68700.0
2023-08-23 13:45:00,328.67,328.91,328.59,328.9,45901.0,324.3476,324.5844,324.2686,324.5746,45901.0
2023-08-23 13:50:00,328.93,329.2,328.84,329.01,95369.0,324.6042,324.8706,324.5154,324.6831,95369.0
2023-08-23 13:55:00,329.03,329.12,328.86,328.91,66809.0,324.7029,324.7917,324.5351,324.5844,66809.0
2023-08-23 14:00:00,328.91,328.91,328.7,328.71,51913.0,324.5844,324.5844,324.3772,324.3871,51913.0
2023-08-23 14:05:00,328.71,328.72,328.33,328.33,98354.0,324.3871,324.3969,324.0121,324.0121,98354.0
2023-08-23 14:10:00,328.35,328.39,328.02,328.04,89186.0,324.0318,324.0713,323.7061,323.7259,89186.0
2023-08-23 14:15:00,328.05,328.09,327.75,327.98,108519.0,323.7357,323.7752,323.4397,323.6667,108519.0
2023-08-23 14:20:00,328.0,328.09,327.68,328.09,113289.0,323.6864,323.7752,323.3706,323.7752,113289.0
2023-08-23 14:25:00,328.1,328.35,327.96,327.98,111804.0,323.7851,324.0318,323.6469,323.6667,111804.0
2023-08-23 14:30:00,327.99,328.03,327.66,327.75,78676.0,323.6765,323.716,323.3509,323.4397,78676.0
2023-08-23 14:35:00,327.75,327.75,327.4,327.61,102219.0,323.4397,323.4397,323.0943,323.3015,102219.0
2023-08-23 14:40:00,327.59,327.83,327.43,327.45,88852.0,323.2818,323.5186,323.1239,323.1436,88852.0
2023-08-23 14:45:00,327.43,327.64,327.41,327.48,92237.0,323.1239,323.3311,323.1042,323.1732,92237.0
2023-08-23 14:50:00,327.5,327.71,327.24,327.66,106231.0,323.193,323.4002,322.9364,323.3509,106231.0
2023-08-23 14:55:00,327.66,327.8,327.34,327.37,94481.0,323.3509,323.489,323.0351,323.0647,94481.0
2023-08-23 15:00:00,327.37,327.8,327.26,327.76,95302.0,323.0647,323.489,322.9561,323.4496,95302.0
2023-08-23 15:05:00,327.76,327.97,327.58,327.73,118988.0,323.4496,323.6568,323.2719,323.4199,118988.0
2023-08-23 15:10:00,327.72,327.91,327.66,327.76,69084.0,323.4101,323.5976,323.3509,323.4496,69084.0
2023-08-23 15:15:00,327.75,327.93,327.7,327.74,84800.0,323.4397,323.6173,323.3903,323.4298,84800.0
2023-08-23 15:20:00,327.76,327.77,327.34,327.47,130199.0,323.4496,323.4594,323.0351,323.1634,130199.0
2023-08-23 15:25:00,327.47,327.63,327.35,327.61,117273.0,323.1634,323.3213,323.0449,323.3015,117273.0
2023-08-23 15:30:00,327.6,327.78,327.44,327.71,128295.0,323.2917,323.4693,323.1338,323.4002,128295.0
2023-08-23 15:35:00,327.7,327.89,327.61,327.83,141061.0,323.3903,323.5778,323.3015,323.5186,141061.0
2023-08-23 15:40:00,327.83,328.11,327.75,327.79,151089.0,323.5186,323.795,323.4397,323.4792,151089.0
2023-08-23 15:45:00,327.79,328.01,327.66,327.77,183277.0,323.4792,323.6963,323.3509,323.4594,183277.0
2023-08-23 15:50:00,327.75,327.96,326.9,326.9,325421.0,323.4397,323.6469,322.6009,322.6009,325421.0
2023-08-23 15:55:00,326.92,327.09,326.66,327.01,522783.0,322.6206,322.7884,322.364,322.7094,522783.0
2023-08-24 09:30:00,332.85,332.98,329.53,329.77,848898.0,328.4726,328.6009,325.1963,325.4331,848898.0
2023-08-24 09:35:00,329.73,329.91,328.68,329.3,264224.0,325.3936,325.5713,324.3575,324.9693,264224.0
2023-08-24 09:40:00,329.33,330.0,329.33,329.65,286454.0,324.9989,325.6601,324.9989,325.3147,286454.0
2023-08-24 09:45:00,329.71,329.83,327.69,327.74,271669.0,325.3739,325.4923,323.3805,323.4298,271669.0
2023-08-24 09:50:00,327.7,329.0,327.42,328.96,254832.0,323.3903,324.6732,323.114,324.6338,254832.0
2023-08-24 09:55:00,328.97,329.49,328.33,329.43,244093.0,324.6436,325.1568,324.0121,325.0976,244093.0
2023-08-24 10:00:00,329.47,329.87,328.66,329.41,162960.0,325.1371,325.5318,324.3377,325.0779,162960.0
2023-08-24 10:05:00,329.43,329.45,327.48,327.51,143552.0,325.0976,325.1173,323.1732,323.2028,143552.0
2023-08-24 10:10:00,327.48,327.62,326.49,326.79,235693.0,323.1732,323.3114,322.1963,322.4923,235693.0
2023-08-24 10:15:00,326.78,326.81,325.04,325.12,363911.0,322.4824,322.512,320.7653,320.8443,363911.0
2023-08-24 10:20:00,325.11,325.95,324.83,325.33,325058.0,320.8344,321.6634,320.5581,321.0515,325058.0
2023-08-24 10:25:00,325.34,325.99,325.13,325.14,214464.0,321.0614,321.7028,320.8541,320.864,214464.0
2023-08-24 10:30:00,325.15,325.55,324.8,324.98,196630.0,320.8739,321.2686,320.5285,320.7061,196630.0
2023-08-24 10:35:00,324.94,325.2,324.57,324.7,121493.0,320.6666,320.9232,320.3015,320.4298,121493.0
2023-08-24 10:40:00,324.74,325.18,324.3,324.5,133151.0,320.4693,320.9035,320.0351,320.2324,133151.0
2023-08-24 10:45:00,324.48,324.91,324.14,324.55,123636.0,320.2127,320.637,319.8772,320.2818,123636.0
2023-08-24 10:50:00,324.53,325.1,324.53,325.05,153839.0,320.262,320.8245,320.262,320.7752,153839.0
2023-08-24 10:55:00,325.04,325.2,324.42,324.5,125427.0,320.7653,320.9232,320.1535,320.2324,125427.0
2023-08-24 11:00:00,324.51,324.53,323.73,323.97,162473.0,320.2423,320.262,319.4726,319.7094,162473.0
2023-08-24 11:05:00,323.97,324.3,323.58,323.94,114023.0,319.7094,320.0351,319.3245,319.6798,114023.0
2023-08-24 11:10:00,323.94,324.26,323.41,323.86,183459.0,319.6798,319.9956,319.1568,319.6008,183459.0
2023-08-24 11:15:00,323.85,324.05,323.44,323.84,147500.0,319.591,319.7883,319.1864,319.5811,147500.0
2023-08-24 11:20:00,323.84,323.96,322.43,322.88,168864.0,319.5811,319.6995,318.1897,318.6337,168864.0
2023-08-24 11:25:00,322.94,322.96,322.24,322.68,178670.0,318.6929,318.7127,318.0021,318.4364,178670.0
2023-08-24 11:30:00,322.65,322.89,322.23,322.43,158099.0,318.4068,318.6436,317.9923,318.1897,158099.0
2023-08-24 11:35:00,322.42,322.66,321.65,321.67,181477.0,318.1798,318.4166,317.4199,317.4396,181477.0
2023-08-24 11:40:00,321.7,322.23,321.64,322.06,99825.0,317.4693,317.9923,317.41,317.8245,99825.0
2023-08-24 11:45:00,322.06,322.41,321.68,321.91,94671.0,317.8245,318.1699,317.4495,317.6765,94671.0
2023-08-24 11:50:00,321.9,321.9,321.06,321.58,145542.0,317.6666,317.6666,316.8377,317.3508,145542.0
2023-08-24 11:55:00,321.57,321.85,321.26,321.35,77022.0,317.341,317.6173,317.035,317.1239,77022.0
2023-08-24 12:00:00,321.38,321.75,321.32,321.75,94774.0,317.1535,317.5186,317.0942,317.5186,94774.0
2023-08-24 12:05:00,321.72,322.09,321.66,321.72,127375.0,317.489,317.8541,317.4298,317.489,127375.0
2023-08-24 12:10:00,321.7,322.22,321.69,322.22,94755.0,317.4693,317.9824,317.4594,317.9824,94755.0
2023-08-24 12:15:00,322.22,322.44,321.96,322.25,104342.0,317.9824,318.1995,317.7258,318.012,104342.0
2023-08-24 12:20:00,322.24,322.64,322.14,322.14,80744.0,318.0021,318.3969,317.9035,317.9035,80744.0
2023-08-24 12:25:00,322.17,322.45,321.89,322.07,98951.0,317.9331,318.2094,317.6568,317.8344,98951.0
2023-08-24 12:30:00,322.13,322.37,321.97,322.21,46240.0,317.8936,318.1304,317.7357,317.9725,46240.0
2023-08-24 12:35:00,322.18,322.67,322.17,322.61,87591.0,317.9429,318.4265,317.9331,318.3673,87591.0
2023-08-24 12:40:00,322.61,323.25,322.55,322.85,113480.0,318.3673,318.9989,318.3081,318.6041,113480.0
2023-08-24 12:45:00,322.84,323.05,322.45,322.91,70049.0,318.5943,318.8015,318.2094,318.6633,70049.0
2023-08-24 12:50:00,322.91,323.0,322.58,322.69,82673.0,318.6633,318.7522,318.3377,318.4462,82673.0
2023-08-24 12:55:00,322.67,322.67,322.35,322.42,54122.0,318.4265,318.4265,318.1107,318.1798,54122.0
2023-08-24 13:00:00,322.45,322.56,322.03,322.13,72390.0,318.2094,318.3179,317.7949,317.8936,72390.0
2023-08-24 13:05:00,322.11,322.69,322.08,322.63,64950.0,317.8739,318.4462,317.8443,318.387,64950.0
2023-08-24 13:10:00,322.63,322.88,322.48,322.56,91902.0,318.387,318.6337,318.239,318.3179,91902.0
2023-08-24 13:15:00,322.54,322.54,322.08,322.23,74280.0,318.2982,318.2982,317.8443,317.9923,74280.0
2023-08-24 13:20:00,322.25,322.43,322.13,322.21,30781.0,318.012,318.1897,317.8936,317.9725,30781.0
2023-08-24 13:25:00,322.19,322.19,321.7,321.84,86988.0,317.9528,317.9528,317.4693,317.6074,86988.0
2023-08-24 13:30:00,321.8,322.03,321.66,321.74,50080.0,317.5679,317.7949,317.4298,317.5087,50080.0
2023-08-24 13:35:00,321.71,322.29,321.71,322.25,48008.0,317.4791,318.0515,317.4791,318.012,48008.0
2023-08-24 13:40:00,322.27,322.35,321.84,321.87,41590.0,318.0318,318.1107,317.6074,317.637,41590.0
2023-08-24 13:45:00,321.88,322.44,321.87,322.07,48133.0,317.6469,318.1995,317.637,317.8344,48133.0
2023-08-24 13:50:00,322.06,322.1,321.75,321.77,45971.0,317.8245,317.864,317.5186,317.5383,45971.0
2023-08-24 13:55:00,321.73,321.93,321.63,321.92,47811.0,317.4989,317.6962,317.4002,317.6864,47811.0
2023-08-24 14:00:00,321.94,322.56,321.94,322.29,68619.0,317.7061,318.3179,317.7061,318.0515,68619.0
2023-08-24 14:05:00,322.27,322.55,322.22,322.43,58421.0,318.0318,318.3081,317.9824,318.1897,58421.0
2023-08-24 14:10:00,322.42,322.68,322.35,322.55,62459.0,318.1798,318.4364,318.1107,318.3081,62459.0
2023-08-24 14:15:00,322.53,322.53,321.82,321.88,51829.0,318.2883,318.2883,317.5877,317.6469,51829.0
2023-08-24 14:20:00,321.85,322.12,321.82,321.96,41642.0,317.6173,317.8837,317.5877,317.7258,41642.0
2023-08-24 14:25:00,321.97,321.98,321.5,321.6,58523.0,317.7357,317.7456,317.2719,317.3706,58523.0
2023-08-24 14:30:00,321.6,322.11,321.59,321.99,67757.0,317.3706,317.8739,317.3607,317.7554,67757.0
2023-08-24 14:35:00,321.99,322.05,321.41,321.6,91448.0,317.7554,317.8146,317.1831,317.3706,91448.0
2023-08-24 14:40:00,321.61,321.61,321.11,321.16,88395.0,317.3804,317.3804,316.887,316.9364,88395.0
2023-08-24 14:45:00,321.18,321.48,321.15,321.2,129171.0,316.9561,317.2521,316.9265,316.9758,129171.0
2023-08-24 14:50:00,321.2,321.3,320.93,321.17,125389.0,316.9758,317.0745,316.7094,316.9462,125389.0
2023-08-24 14:55:00,321.17,321.95,321.0,321.73,122305.0,316.9462,317.716,316.7785,317.4989,122305.0
2023-08-24 15:00:00,321.73,321.99,321.52,321.62,103823.0,317.4989,317.7554,317.2916,317.3903,103823.0
2023-08-24 15:05:00,321.6,321.81,321.16,321.26,85159.0,317.3706,317.5778,316.9364,317.035,85159.0
2023-08-24 15:10:00,321.24,321.68,321.08,321.39,138254.0,317.0153,317.4495,316.8574,317.1633,138254.0
2023-08-24 15:15:00,321.4,321.6,321.36,321.52,107882.0,317.1732,317.3706,317.1337,317.2916,107882.0
2023-08-24 15:20:00,321.54,321.97,321.39,321.49,110493.0,317.3114,317.7357,317.1633,317.262,110493.0
2023-08-24 15:25:00,321.51,321.63,320.97,321.27,144169.0,317.2817,317.4002,316.7489,317.0449,144169.0
2023-08-24 15:30:00,321.29,321.55,321.08,321.28,122118.0,317.0646,317.3212,316.8574,317.0548,122118.0
2023-08-24 15:35:00,321.26,321.28,320.69,321.1,159566.0,317.035,317.0548,316.4725,316.8771,159566.0
2023-08-24 15:40:00,321.12,321.18,320.48,320.71,168748.0,316.8969,316.9561,316.2653,316.4923,168748.0
2023-08-24 15:45:00,320.72,320.74,320.12,320.61,233902.0,316.5021,316.5219,315.91,316.3936,233902.0
2023-08-24 15:50:00,320.61,321.26,320.44,320.75,415796.0,316.3936,317.035,316.2258,316.5317,415796.0
2023-08-24 15:55:00,320.75,321.31,319.96,319.98,886381.0,316.5317,317.0844,315.7521,315.7719,886381.0
2023-08-25 09:30:00,321.47,322.81,321.31,322.15,491554.0,317.2423,318.5647,317.0844,317.9133,491554.0
2023-08-25 09:35:00,322.17,322.86,321.69,322.13,261804.0,317.9331,318.614,317.4594,317.8936,261804.0
2023-08-25 09:40:00,322.16,322.88,321.64,322.33,188534.0,317.9232,318.6337,317.41,318.091,188534.0
2023-08-25 09:45:00,322.29,323.55,322.16,322.88,271492.0,318.0515,319.2949,317.9232,318.6337,271492.0
2023-08-25 09:50:00,322.88,323.16,322.36,322.82,113040.0,318.6337,318.91,318.1206,318.5745,113040.0
2023-08-25 09:55:00,322.83,323.73,322.42,323.57,192771.0,318.5844,319.4726,318.1798,319.3147,192771.0
2023-08-25 10:00:00,323.51,324.88,322.96,323.9,294688.0,319.2554,320.6074,318.7127,319.6403,294688.0
2023-08-25 10:05:00,323.8,323.95,321.73,321.95,197525.0,319.5416,319.6897,317.4989,317.716,197525.0
2023-08-25 10:10:00,322.12,324.52,322.05,324.5,248473.0,317.8837,320.2522,317.8146,320.2324,248473.0
2023-08-25 10:15:00,324.49,325.36,322.98,323.17,312432.0,320.2226,321.0811,318.7324,318.9199,312432.0
2023-08-25 10:20:00,323.13,323.32,321.39,321.63,266039.0,318.8804,319.0679,317.1633,317.4002,266039.0
2023-08-25 10:25:00,321.54,322.18,320.79,321.52,190652.0,317.3114,317.9429,316.5712,317.2916,190652.0
2023-08-25 10:30:00,321.48,321.97,320.88,320.97,151714.0,317.2521,317.7357,316.66,316.7489,151714.0
2023-08-25 10:35:00,320.98,321.72,320.63,321.12,204441.0,316.7587,317.489,316.4133,316.8969,204441.0
2023-08-25 10:40:00,321.18,321.75,320.45,320.49,197119.0,316.9561,317.5186,316.2357,316.2752,197119.0
2023-08-25 10:45:00,320.45,320.52,319.4,319.46,186701.0,316.2357,316.3048,315.1995,315.2587,186701.0
2023-08-25 10:50:00,319.43,319.99,319.18,319.19,139920.0,315.2291,315.7817,314.9824,314.9923,139920.0
2023-08-25 10:55:00,319.22,319.78,319.06,319.18,164416.0,315.0219,315.5745,314.864,314.9824,164416.0
2023-08-25 11:00:00,319.21,319.7,318.8,319.25,172585.0,315.012,315.4956,314.6074,315.0515,172585.0
2023-08-25 11:05:00,319.3,320.2,319.14,319.9,231090.0,315.1008,315.989,314.9429,315.6929,231090.0
2023-08-25 11:10:00,319.92,320.4,319.57,320.13,195508.0,315.7127,316.1863,315.3673,315.9199,195508.0
2023-08-25 11:15:00,320.09,320.16,318.85,319.52,103644.0,315.8804,315.9495,314.6567,315.3179,103644.0
2023-08-25 11:20:00,319.54,319.57,318.99,319.41,99665.0,315.3377,315.3673,314.7949,315.2094,99665.0
2023-08-25 11:25:00,319.39,320.89,319.39,320.78,227296.0,315.1896,316.6699,315.1896,316.5613,227296.0
2023-08-25 11:30:00,320.75,320.78,320.21,320.6,147749.0,316.5317,316.5613,315.9988,316.3837,147749.0
2023-08-25 11:35:00,320.59,321.46,320.5,321.33,249570.0,316.3738,317.2324,316.285,317.1041,249570.0
2023-08-25 11:40:00,321.45,321.45,320.5,321.1,84977.0,317.2225,317.2225,316.285,316.8771,84977.0
2023-08-25 11:45:00,321.03,321.07,320.36,320.92,86211.0,316.8081,316.8475,316.1469,316.6995,86211.0
2023-08-25 11:50:00,320.94,320.99,320.02,320.39,110618.0,316.7192,316.7686,315.8113,316.1765,110618.0
2023-08-25 11:55:00,320.34,320.34,319.16,319.63,151152.0,316.1271,316.1271,314.9627,315.4265,151152.0
2023-08-25 12:00:00,319.55,320.19,319.5,319.79,117375.0,315.3475,315.9791,315.2982,315.5844,117375.0
2023-08-25 12:05:00,319.83,320.13,319.64,320.06,46956.0,315.6238,315.9199,315.4363,315.8508,46956.0
2023-08-25 12:10:00,320.08,320.42,319.83,320.4,83752.0,315.8706,316.2061,315.6238,316.1863,83752.0
2023-08-25 12:15:00,320.36,320.45,319.46,320.07,80832.0,316.1469,316.2357,315.2587,315.8607,80832.0
2023-08-25 12:20:00,319.98,320.97,319.86,320.62,91861.0,315.7719,316.7489,315.6534,316.4035,91861.0
2023-08-25 12:25:00,320.66,321.21,320.54,321.09,142629.0,316.4429,316.9857,316.3245,316.8673,142629.0
2023-08-25 12:30:00,321.1,321.12,320.6,320.71,64986.0,316.8771,316.8969,316.3837,316.4923,64986.0
2023-08-25 12:35:00,320.65,321.2,320.5,321.06,67202.0,316.4331,316.9758,316.285,316.8377,67202.0
2023-08-25 12:40:00,321.04,321.21,320.53,320.83,77351.0,316.8179,316.9857,316.3146,316.6107,77351.0
2023-08-25 12:45:00,320.77,321.2,320.61,321.06,51657.0,316.5515,316.9758,316.3936,316.8377,51657.0
2023-08-25 12:50:00,321.07,321.14,320.22,320.25,99799.0,316.8475,316.9166,316.0087,316.0383,99799.0
2023-08-25 12:55:00,320.25,321.01,320.22,321.01,51137.0,316.0383,316.7883,316.0087,316.7883,51137.0
2023-08-25 13:00:00,320.96,321.32,320.84,321.25,70509.0,316.739,317.0942,316.6206,317.0252,70509.0
2023-08-25 13:05:00,321.25,321.62,321.06,321.13,75381.0,317.0252,317.3903,316.8377,316.9067,75381.0
2023-08-25 13:10:00,321.03,321.3,320.7,321.28,41614.0,316.8081,317.0745,316.4824,317.0548,41614.0
2023-08-25 13:15:00,321.32,321.58,320.59,320.92,85481.0,317.0942,317.3508,316.3738,316.6995,85481.0
2023-08-25 13:20:00,320.95,320.96,320.43,320.52,69628.0,316.7291,316.739,316.216,316.3048,69628.0
2023-08-25 13:25:00,320.52,320.81,320.46,320.81,41122.0,316.3048,316.591,316.2456,316.591,41122.0
2023-08-25 13:30:00,320.84,320.84,320.05,320.37,83129.0,316.6206,316.6206,315.841,316.1567,83129.0
2023-08-25 13:35:00,320.39,320.56,320.11,320.16,63645.0,316.1765,316.3442,315.9002,315.9495,63645.0
2023-08-25 13:40:00,320.17,320.7,320.14,320.65,58954.0,315.9594,316.4824,315.9298,316.4331,58954.0
2023-08-25 13:45:00,320.62,320.62,320.12,320.51,44197.0,316.4035,316.4035,315.91,316.2949,44197.0
2023-08-25 13:50:00,320.56,321.12,320.49,321.12,55867.0,316.3442,316.8969,316.2752,316.8969,55867.0
2023-08-25 13:55:00,321.12,321.15,320.77,321.15,41693.0,316.8969,316.9265,316.5515,316.9265,41693.0
2023-08-25 14:00:00,321.09,321.33,321.0,321.2,47300.0,316.8673,317.1041,316.7785,316.9758,47300.0
2023-08-25 14:05:00,321.19,321.64,321.15,321.53,74313.0,316.966,317.41,316.9265,317.3015,74313.0
2023-08-25 14:10:00,321.53,322.0,321.32,321.97,89031.0,317.3015,317.7653,317.0942,317.7357,89031.0
2023-08-25 14:15:00,321.98,322.6,321.54,322.53,177762.0,317.7456,318.3574,317.3114,318.2883,177762.0
2023-08-25 14:20:00,322.55,323.37,322.55,323.0,205355.0,318.3081,319.1173,318.3081,318.7522,205355.0
2023-08-25 14:25:00,323.03,323.22,322.77,323.12,134171.0,318.7818,318.9693,318.5252,318.8706,134171.0
2023-08-25 14:30:00,323.14,323.6,322.96,323.5,89171.0,318.8903,319.3443,318.7127,319.2456,89171.0
2023-08-25 14:35:00,323.5,323.62,322.74,322.81,83625.0,319.2456,319.364,318.4956,318.5647,83625.0
2023-08-25 14:40:00,322.82,323.1,322.46,322.6,85427.0,318.5745,318.8508,318.2193,318.3574,85427.0
2023-08-25 14:45:00,322.64,323.02,322.37,322.9,74774.0,318.3969,318.7719,318.1304,318.6535,74774.0
2023-08-25 14:50:00,322.92,323.31,322.82,323.29,66777.0,318.6732,319.0581,318.5745,319.0383,66777.0
2023-08-25 14:55:00,323.31,323.47,323.19,323.31,62676.0,319.0581,319.216,318.9397,319.0581,62676.0
2023-08-25 15:00:00,323.4,323.93,322.94,323.3,131350.0,319.1469,319.6699,318.6929,319.0482,131350.0
2023-08-25 15:05:00,323.31,323.54,322.82,323.28,122611.0,319.0581,319.2851,318.5745,319.0285,122611.0
2023-08-25 15:10:00,323.3,323.42,323.03,323.1,62564.0,319.0482,319.1666,318.7818,318.8508,62564.0
2023-08-25 15:15:00,323.11,323.61,323.07,323.54,67211.0,318.8607,319.3541,318.8212,319.2851,67211.0
2023-08-25 15:20:00,323.5,324.06,323.48,323.92,129002.0,319.2456,319.7982,319.2258,319.6601,129002.0
2023-08-25 15:25:00,323.97,324.2,323.69,323.73,119877.0,319.7094,319.9364,319.4331,319.4726,119877.0
2023-08-25 15:30:00,323.7,324.01,323.44,323.64,112764.0,319.4429,319.7489,319.1864,319.3837,112764.0
2023-08-25 15:35:00,323.64,323.64,322.97,323.16,101062.0,319.3837,319.3837,318.7225,318.91,101062.0
2023-08-25 15:40:00,323.17,323.38,322.85,323.38,97464.0,318.9199,319.1272,318.6041,319.1272,97464.0
2023-08-25 15:45:00,323.34,323.54,323.06,323.07,116812.0,319.0877,319.2851,318.8114,318.8212,116812.0
2023-08-25 15:50:00,323.02,323.11,322.27,322.3,244710.0,318.7719,318.8607,318.0318,318.0614,244710.0
2023-08-25 15:55:00,322.28,323.42,322.28,322.99,739298.0,318.0416,319.1666,318.0416,318.7423,739298.0
2023-08-28 09:30:00,325.52,326.15,324.1,325.44,479863.0,321.239,321.8607,319.8377,321.1601,479863.0
2023-08-28 09:35:00,325.43,326.14,324.06,324.22,202994.0,321.1502,321.8509,319.7982,319.9561,202994.0
2023-08-28 09:40:00,324.16,324.31,323.28,324.0,154512.0,319.8969,320.0449,319.0285,319.739,154512.0
2023-08-28 09:45:00,324.04,324.34,323.27,323.71,116972.0,319.7785,320.0745,319.0186,319.4528,116972.0
2023-08-28 09:50:00,323.64,323.79,322.36,323.0,215679.0,319.3837,319.5318,318.1206,318.7522,215679.0
2023-08-28 09:55:00,323.0,323.47,322.81,323.35,154313.0,318.7522,319.216,318.5647,319.0976,154313.0
2023-08-28 10:00:00,323.36,323.76,322.92,323.35,104819.0,319.1074,319.5022,318.6732,319.0976,104819.0
2023-08-28 10:05:00,323.43,323.74,322.97,323.5,139360.0,319.1765,319.4824,318.7225,319.2456,139360.0
2023-08-28 10:10:00,323.49,323.7,323.05,323.23,118826.0,319.2357,319.4429,318.8015,318.9791,118826.0
2023-08-28 10:15:00,323.28,324.12,323.13,323.44,95871.0,319.0285,319.8574,318.8804,319.1864,95871.0
2023-08-28 10:20:00,323.41,324.37,323.34,324.37,89312.0,319.1568,320.1041,319.0877,320.1041,89312.0
2023-08-28 10:25:00,324.37,324.56,324.12,324.32,126077.0,320.1041,320.2916,319.8574,320.0548,126077.0
2023-08-28 10:30:00,324.33,324.67,323.97,324.26,116860.0,320.0647,320.4002,319.7094,319.9956,116860.0
2023-08-28 10:35:00,324.24,324.49,323.63,323.7,129679.0,319.9758,320.2226,319.3739,319.4429,129679.0
2023-08-28 10:40:00,323.7,323.74,322.7,322.75,110850.0,319.4429,319.4824,318.4561,318.5054,110850.0
2023-08-28 10:45:00,322.72,323.35,322.44,322.94,140142.0,318.4758,319.0976,318.1995,318.6929,140142.0
2023-08-28 10:50:00,322.95,323.0,322.11,322.34,127943.0,318.7028,318.7522,317.8739,318.1008,127943.0
2023-08-28 10:55:00,322.41,323.07,322.24,323.03,90751.0,318.1699,318.8212,318.0021,318.7818,90751.0
2023-08-28 11:00:00,323.04,323.13,322.54,323.06,81022.0,318.7916,318.8804,318.2982,318.8114,81022.0
2023-08-28 11:05:00,323.05,323.07,322.3,322.77,80981.0,318.8015,318.8212,318.0614,318.5252,80981.0
2023-08-28 11:10:00,322.78,322.92,322.37,322.78,55096.0,318.535,318.6732,318.1304,318.535,55096.0
2023-08-28 11:15:00,322.78,323.15,322.64,322.7,81688.0,318.535,318.9002,318.3969,318.4561,81688.0
2023-08-28 11:20:00,322.78,323.08,322.62,322.73,55082.0,318.535,318.8311,318.3772,318.4857,55082.0
2023-08-28 11:25:00,322.75,323.05,322.33,322.57,79351.0,318.5054,318.8015,318.091,318.3278,79351.0
2023-08-28 11:30:00,322.53,323.29,322.35,323.26,133608.0,318.2883,319.0383,318.1107,319.0087,133608.0
2023-08-28 11:35:00,323.24,323.5,323.16,323.25,96739.0,318.989,319.2456,318.91,318.9989,96739.0
2023-08-28 11:40:00,323.24,323.25,322.04,322.46,79870.0,318.989,318.9989,317.8048,318.2193,79870.0
2023-08-28 11:45:00,322.45,322.78,322.22,322.41,67936.0,318.2094,318.535,317.9824,318.1699,67936.0
2023-08-28 11:50:00,322.44,322.61,322.12,322.49,73030.0,318.1995,318.3673,317.8837,318.2489,73030.0
2023-08-28 11:55:00,322.44,322.87,322.38,322.84,55603.0,318.1995,318.6239,318.1403,318.5943,55603.0
2023-08-28 12:00:00,322.84,322.86,322.46,322.8,68898.0,318.5943,318.614,318.2193,318.5548,68898.0
2023-08-28 12:05:00,322.82,323.05,322.58,322.98,55847.0,318.5745,318.8015,318.3377,318.7324,55847.0
2023-08-28 12:10:00,322.97,323.13,322.78,323.01,77141.0,318.7225,318.8804,318.535,318.762,77141.0
2023-08-28 12:15:00,323.02,323.15,322.9,322.93,54498.0,318.7719,318.9002,318.6535,318.6831,54498.0
2023-08-28 12:20:00,322.91,322.92,322.44,322.6,56171.0,318.6633,318.6732,318.1995,318.3574,56171.0
2023-08-28 12:25:00,322.58,322.75,322.42,322.64,60783.0,318.3377,318.5054,318.1798,318.3969,60783.0
2023-08-28 12:30:00,322.65,322.77,322.39,322.73,35899.0,318.4068,318.5252,318.1502,318.4857,35899.0
2023-08-28 12:35:00,322.73,323.23,322.73,323.13,76042.0,318.4857,318.9791,318.4857,318.8804,76042.0
2023-08-28 12:40:00,323.12,323.53,323.02,323.34,68094.0,318.8706,319.2752,318.7719,319.0877,68094.0
2023-08-28 12:45:00,323.35,323.58,323.15,323.22,77405.0,319.0976,319.3245,318.9002,318.9693,77405.0
2023-08-28 12:50:00,323.26,323.74,323.21,323.66,61159.0,319.0087,319.4824,318.9594,319.4035,61159.0
2023-08-28 12:55:00,323.65,324.12,323.61,324.06,77778.0,319.3936,319.8574,319.3541,319.7982,77778.0
2023-08-28 13:00:00,324.05,324.5,323.89,324.4,96975.0,319.7883,320.2324,319.6304,320.1337,96975.0
2023-08-28 13:05:00,324.42,325.0,324.35,324.4,99414.0,320.1535,320.7259,320.0844,320.1337,99414.0
2023-08-28 13:10:00,324.38,324.5,324.16,324.19,56937.0,320.114,320.2324,319.8969,319.9265,56937.0
2023-08-28 13:15:00,324.22,324.27,323.96,324.17,76176.0,319.9561,320.0055,319.6995,319.9068,76176.0
2023-08-28 13:20:00,324.17,324.48,324.16,324.22,60832.0,319.9068,320.2127,319.8969,319.9561,60832.0
2023-08-28 13:25:00,324.19,324.27,324.0,324.13,39069.0,319.9265,320.0055,319.739,319.8673,39069.0
2023-08-28 13:30:00,324.18,324.33,324.14,324.19,46209.0,319.9166,320.0647,319.8772,319.9265,46209.0
2023-08-28 13:35:00,324.2,324.22,323.6,323.67,54134.0,319.9364,319.9561,319.3443,319.4133,54134.0
2023-08-28 13:40:00,323.65,323.84,323.34,323.41,33502.0,319.3936,319.5811,319.0877,319.1568,33502.0
2023-08-28 13:45:00,323.39,323.44,323.1,323.34,56419.0,319.137,319.1864,318.8508,319.0877,56419.0
2023-08-28 13:50:00,323.33,323.33,322.5,322.54,69632.0,319.0778,319.0778,318.2587,318.2982,69632.0
2023-08-28 13:55:00,322.55,322.55,321.9,322.21,180448.0,318.3081,318.3081,317.6666,317.9725,180448.0
2023-08-28 14:00:00,322.21,322.43,322.11,322.3,60238.0,317.9725,318.1897,317.8739,318.0614,60238.0
2023-08-28 14:05:00,322.27,322.58,322.22,322.47,47927.0,318.0318,318.3377,317.9824,318.2291,47927.0
2023-08-28 14:10:00,322.45,322.59,322.17,322.33,45710.0,318.2094,318.3475,317.9331,318.091,45710.0
2023-08-28 14:15:00,322.35,322.49,322.06,322.12,60271.0,318.1107,318.2489,317.8245,317.8837,60271.0
2023-08-28 14:20:00,322.13,322.37,322.05,322.13,40997.0,317.8936,318.1304,317.8146,317.8936,40997.0
2023-08-28 14:25:00,322.13,322.14,321.8,322.03,166756.0,317.8936,317.9035,317.5679,317.7949,166756.0
2023-08-28 14:30:00,322.05,322.2,321.72,321.93,74665.0,317.8146,317.9627,317.489,317.6962,74665.0
2023-08-28 14:35:00,321.94,322.75,321.92,322.54,146226.0,317.7061,318.5054,317.6864,318.2982,146226.0
2023-08-28 14:40:00,322.54,322.78,322.42,322.51,52754.0,318.2982,318.535,318.1798,318.2686,52754.0
2023-08-28 14:45:00,322.47,322.62,322.3,322.6,71699.0,318.2291,318.3772,318.0614,318.3574,71699.0
2023-08-28 14:50:00,322.62,322.75,322.43,322.75,43453.0,318.3772,318.5054,318.1897,318.5054,43453.0
2023-08-28 14:55:00,322.75,322.82,322.3,322.6,69964.0,318.5054,318.5745,318.0614,318.3574,69964.0
2023-08-28 15:00:00,322.62,322.85,322.45,322.73,45650.0,318.3772,318.6041,318.2094,318.4857,45650.0
2023-08-28 15:05:00,322.74,323.55,322.53,323.08,207309.0,318.4956,319.2949,318.2883,318.8311,207309.0
2023-08-28 15:10:00,323.08,323.18,322.82,322.97,77809.0,318.8311,318.9298,318.5745,318.7225,77809.0
2023-08-28 15:15:00,323.0,323.0,322.62,322.85,67643.0,318.7522,318.7522,318.3772,318.6041,67643.0
2023-08-28 15:20:00,322.86,322.96,322.31,322.43,107842.0,318.614,318.7127,318.0712,318.1897,107842.0
2023-08-28 15:25:00,322.44,322.86,322.23,322.69,108328.0,318.1995,318.614,317.9923,318.4462,108328.0
2023-08-28 15:30:00,322.64,322.87,322.4,322.83,73120.0,318.3969,318.6239,318.16,318.5844,73120.0
2023-08-28 15:35:00,322.81,323.03,322.61,322.72,103094.0,318.5647,318.7818,318.3673,318.4758,103094.0
2023-08-28 15:40:00,322.73,323.16,322.67,323.15,73548.0,318.4857,318.91,318.4265,318.9002,73548.0
2023-08-28 15:45:00,323.15,324.07,323.03,323.23,205526.0,318.9002,319.8081,318.7818,318.9791,205526.0
2023-08-28 15:50:00,323.27,323.55,323.0,323.49,206785.0,319.0186,319.2949,318.7522,319.2357,206785.0
2023-08-28 15:55:00,323.47,323.99,323.42,323.74,569789.0,319.216,319.7291,319.1666,319.4824,569789.0
2023-08-29 09:30:00,321.88,323.15,321.88,323.11,543926.0,317.6469,318.9002,317.6469,318.8607,543926.0
2023-08-29 09:35:00,323.11,323.35,322.04,322.09,216479.0,318.8607,319.0976,317.8048,317.8541,216479.0
2023-08-29 09:40:00,322.08,323.25,321.94,322.43,247401.0,317.8443,318.9989,317.7061,318.1897,247401.0
2023-08-29 09:45:00,322.49,323.44,322.36,323.24,156410.0,318.2489,319.1864,318.1206,318.989,156410.0
2023-08-29 09:50:00,323.25,323.69,323.1,323.52,132279.0,318.9989,319.4331,318.8508,319.2653,132279.0
2023-08-29 09:55:00,323.52,323.7,322.75,323.05,123565.0,319.2653,319.4429,318.5054,318.8015,123565.0
2023-08-29 10:00:00,323.04,325.26,323.03,325.19,440982.0,318.7916,320.9824,318.7818,320.9134,440982.0
2023-08-29 10:05:00,325.21,325.94,325.21,325.7,246521.0,320.9331,321.6535,320.9331,321.4166,246521.0
2023-08-29 10:10:00,325.68,326.06,325.25,325.63,262710.0,321.3969,321.7719,320.9726,321.3476,262710.0
2023-08-29 10:15:00,325.6,326.59,325.49,326.38,210794.0,321.318,322.2949,321.2094,322.0877,210794.0
2023-08-29 10:20:00,326.39,326.94,326.19,326.69,199843.0,322.0976,322.6403,321.9002,322.3936,199843.0
2023-08-29 10:25:00,326.68,326.85,326.32,326.75,165255.0,322.3838,322.5515,322.0285,322.4528,165255.0
2023-08-29 10:30:00,326.78,327.87,326.78,327.68,182202.0,322.4824,323.5581,322.4824,323.3706,182202.0
2023-08-29 10:35:00,327.71,327.88,327.14,327.28,224779.0,323.4002,323.568,322.8377,322.9759,224779.0
2023-08-29 10:40:00,327.27,327.63,327.04,327.49,155734.0,322.966,323.3213,322.739,323.1831,155734.0
2023-08-29 10:45:00,327.49,327.62,327.17,327.55,127690.0,323.1831,323.3114,322.8673,323.2423,127690.0
2023-08-29 10:50:00,327.52,328.0,327.28,327.31,179766.0,323.2127,323.6864,322.9759,323.0055,179766.0
2023-08-29 10:55:00,327.29,327.44,327.01,327.22,83997.0,322.9857,323.1338,322.7094,322.9167,83997.0
2023-08-29 11:00:00,327.26,327.48,327.16,327.39,104468.0,322.9561,323.1732,322.8574,323.0844,104468.0
2023-08-29 11:05:00,327.42,327.95,327.27,327.42,94262.0,323.114,323.6371,322.966,323.114,94262.0
2023-08-29 11:10:00,327.42,328.23,327.38,328.2,117977.0,323.114,323.9134,323.0746,323.8838,117977.0
2023-08-29 11:15:00,328.18,328.21,327.84,328.1,83207.0,323.864,323.8936,323.5285,323.7851,83207.0
2023-08-29 11:20:00,328.1,328.2,327.78,328.17,98207.0,323.7851,323.8838,323.4693,323.8542,98207.0
2023-08-29 11:25:00,328.16,328.21,327.63,327.82,76695.0,323.8443,323.8936,323.3213,323.5088,76695.0
2023-08-29 11:30:00,327.81,328.39,327.77,328.19,103627.0,323.4989,324.0713,323.4594,323.8739,103627.0
2023-08-29 11:35:00,328.17,328.63,328.15,328.63,93925.0,323.8542,324.3081,323.8344,324.3081,93925.0
2023-08-29 11:40:00,328.65,328.8,328.53,328.65,91448.0,324.3278,324.4759,324.2094,324.3278,91448.0
2023-08-29 11:45:00,328.65,328.86,328.46,328.72,109673.0,324.3278,324.5351,324.1403,324.3969,109673.0
2023-08-29 11:50:00,328.75,328.99,328.44,328.59,92819.0,324.4265,324.6634,324.1206,324.2686,92819.0
2023-08-29 11:55:00,328.58,328.6,327.98,328.02,81458.0,324.2588,324.2785,323.6667,323.7061,81458.0
2023-08-29 12:00:00,328.03,328.14,327.72,327.82,107437.0,323.716,323.8246,323.4101,323.5088,107437.0
2023-08-29 12:05:00,327.83,327.85,327.44,327.69,126690.0,323.5186,323.5384,323.1338,323.3805,126690.0
2023-08-29 12:10:00,327.72,327.85,327.4,327.46,80415.0,323.4101,323.5384,323.0943,323.1535,80415.0
2023-08-29 12:15:00,327.46,327.79,327.25,327.4,89810.0,323.1535,323.4792,322.9463,323.0943,89810.0
2023-08-29 12:20:00,327.43,327.78,327.38,327.78,85984.0,323.1239,323.4693,323.0746,323.4693,85984.0
2023-08-29 12:25:00,327.77,328.05,327.64,327.96,81719.0,323.4594,323.7357,323.3311,323.6469,81719.0
2023-08-29 12:30:00,327.96,328.35,327.96,328.21,94287.0,323.6469,324.0318,323.6469,323.8936,94287.0
2023-08-29 12:35:00,328.21,328.35,327.69,327.74,72229.0,323.8936,324.0318,323.3805,323.4298,72229.0
2023-08-29 12:40:00,327.75,327.94,327.59,327.63,82999.0,323.4397,323.6272,323.2818,323.3213,82999.0
2023-08-29 12:45:00,327.63,328.0,327.57,327.72,95745.0,323.3213,323.6864,323.2621,323.4101,95745.0
2023-08-29 12:50:00,327.74,327.87,327.42,327.72,52959.0,323.4298,323.5581,323.114,323.4101,52959.0
2023-08-29 12:55:00,327.72,327.9,327.54,327.84,37687.0,323.4101,323.5877,323.2324,323.5285,37687.0
2023-08-29 13:00:00,327.87,328.15,327.74,328.14,65119.0,323.5581,323.8344,323.4298,323.8246,65119.0
2023-08-29 13:05:00,328.16,328.19,327.94,328.04,60186.0,323.8443,323.8739,323.6272,323.7259,60186.0
2023-08-29 13:10:00,328.05,328.08,327.75,328.05,56476.0,323.7357,323.7653,323.4397,323.7357,56476.0
2023-08-29 13:15:00,328.04,328.05,327.66,327.69,30675.0,323.7259,323.7357,323.3509,323.3805,30675.0
2023-08-29 13:20:00,327.66,327.91,327.6,327.9,41137.0,323.3509,323.5976,323.2917,323.5877,41137.0
2023-08-29 13:25:00,327.93,327.94,327.71,327.82,37554.0,323.6173,323.6272,323.4002,323.5088,37554.0
2023-08-29 13:30:00,327.83,328.01,327.82,327.96,39094.0,323.5186,323.6963,323.5088,323.6469,39094.0
2023-08-29 13:35:00,327.96,328.43,327.92,328.15,63885.0,323.6469,324.1107,323.6074,323.8344,63885.0
2023-08-29 13:40:00,328.12,328.22,327.93,327.94,34619.0,323.8048,323.9035,323.6173,323.6272,34619.0
2023-08-29 13:45:00,327.96,328.07,327.76,327.89,76414.0,323.6469,323.7555,323.4496,323.5778,76414.0
2023-08-29 13:50:00,327.93,327.97,327.31,327.56,85521.0,323.6173,323.6568,323.0055,323.2522,85521.0
2023-08-29 13:55:00,327.57,327.62,326.98,327.39,104004.0,323.2621,323.3114,322.6798,323.0844,104004.0
2023-08-29 14:00:00,327.36,327.69,327.29,327.59,90254.0,323.0548,323.3805,322.9857,323.2818,90254.0
2023-08-29 14:05:00,327.58,327.61,327.31,327.59,69873.0,323.2719,323.3015,323.0055,323.2818,69873.0
2023-08-29 14:10:00,327.58,327.76,327.37,327.55,66331.0,323.2719,323.4496,323.0647,323.2423,66331.0
2023-08-29 14:15:00,327.53,327.6,327.35,327.41,72567.0,323.2226,323.2917,323.0449,323.1042,72567.0
2023-08-29 14:20:00,327.44,327.65,327.19,327.23,83480.0,323.1338,323.341,322.8871,322.9265,83480.0
2023-08-29 14:25:00,327.27,327.57,327.16,327.46,88619.0,322.966,323.2621,322.8574,323.1535,88619.0
2023-08-29 14:30:00,327.44,327.64,327.39,327.56,45082.0,323.1338,323.3311,323.0844,323.2522,45082.0
2023-08-29 14:35:00,327.54,327.71,327.31,327.37,58633.0,323.2324,323.4002,323.0055,323.0647,58633.0
2023-08-29 14:40:00,327.43,327.75,327.37,327.74,49819.0,323.1239,323.4397,323.0647,323.4298,49819.0
2023-08-29 14:45:00,327.73,327.85,327.1,327.19,126250.0,323.4199,323.5384,322.7982,322.8871,126250.0
2023-08-29 14:50:00,327.21,327.51,327.06,327.29,105129.0,322.9068,323.2028,322.7588,322.9857,105129.0
2023-08-29 14:55:00,327.27,327.43,327.03,327.28,102468.0,322.966,323.1239,322.7292,322.9759,102468.0
2023-08-29 15:00:00,327.28,327.31,326.85,327.15,130197.0,322.9759,323.0055,322.5515,322.8476,130197.0
2023-08-29 15:05:00,327.15,327.29,327.02,327.14,113929.0,322.8476,322.9857,322.7193,322.8377,113929.0
2023-08-29 15:10:00,327.15,327.64,327.14,327.6,106464.0,322.8476,323.3311,322.8377,323.2917,106464.0
2023-08-29 15:15:00,327.59,328.02,327.46,327.92,106885.0,323.2818,323.7061,323.1535,323.6074,106885.0
2023-08-29 15:20:00,327.91,327.99,327.65,327.92,109578.0,323.5976,323.6765,323.341,323.6074,109578.0
2023-08-29 15:25:00,327.92,328.0,327.7,327.83,119365.0,323.6074,323.6864,323.3903,323.5186,119365.0
2023-08-29 15:30:00,327.82,327.86,327.57,327.77,116807.0,323.5088,323.5482,323.2621,323.4594,116807.0
2023-08-29 15:35:00,327.76,327.92,327.56,327.63,96798.0,323.4496,323.6074,323.2522,323.3213,96798.0
2023-08-29 15:40:00,327.64,328.14,327.64,328.06,146331.0,323.3311,323.8246,323.3311,323.7456,146331.0
2023-08-29 15:45:00,328.03,328.11,327.74,327.91,159106.0,323.716,323.795,323.4298,323.5976,159106.0
2023-08-29 15:50:00,327.94,328.12,327.5,327.91,245253.0,323.6272,323.8048,323.193,323.5976,245253.0
2023-08-29 15:55:00,327.94,328.55,327.88,328.4,714698.0,323.6272,324.2292,323.568,324.0811,714698.0
2023-08-30 09:30:00,328.72,329.23,328.03,328.97,458948.0,324.3969,324.9002,323.716,324.6436,458948.0
2023-08-30 09:35:00,328.98,329.4,327.24,328.22,199332.0,324.6535,325.068,322.9364,323.9035,199332.0
2023-08-30 09:40:00,328.28,329.09,327.83,328.78,134138.0,323.9627,324.7621,323.5186,324.4561,134138.0
2023-08-30 09:45:00,328.8,328.97,327.91,328.1,206060.0,324.4759,324.6436,323.5976,323.7851,206060.0
2023-08-30 09:50:00,328.22,329.81,328.19,329.73,250341.0,323.9035,325.4726,323.8739,325.3936,250341.0
2023-08-30 09:55:00,329.8,329.81,329.24,329.44,146645.0,325.4627,325.4726,324.9101,325.1075,146645.0
2023-08-30 10:00:00,329.46,329.76,329.19,329.21,144704.0,325.1272,325.4233,324.8607,324.8805,144704.0
2023-08-30 10:05:00,329.19,329.53,328.91,329.19,186151.0,324.8607,325.1963,324.5844,324.8607,186151.0
2023-08-30 10:10:00,329.22,329.74,329.16,329.65,145485.0,324.8904,325.4035,324.8311,325.3147,145485.0
2023-08-30 10:15:00,329.66,329.69,328.39,328.49,115093.0,325.3246,325.3542,324.0713,324.17,115093.0
2023-08-30 10:20:00,328.51,328.51,327.4,327.45,227033.0,324.1897,324.1897,323.0943,323.1436,227033.0
2023-08-30 10:25:00,327.48,327.52,326.44,327.22,306849.0,323.1732,323.2127,322.1469,322.9167,306849.0
2023-08-30 10:30:00,327.17,328.02,327.13,327.97,153632.0,322.8673,323.7061,322.8278,323.6568,153632.0
2023-08-30 10:35:00,327.99,328.29,327.5,328.13,95608.0,323.6765,323.9726,323.193,323.8147,95608.0
2023-08-30 10:40:00,328.13,328.22,327.68,327.99,74825.0,323.8147,323.9035,323.3706,323.6765,74825.0
2023-08-30 10:45:00,328.03,328.17,327.66,327.69,59347.0,323.716,323.8542,323.3509,323.3805,59347.0
2023-08-30 10:50:00,327.68,327.97,327.49,327.85,84767.0,323.3706,323.6568,323.1831,323.5384,84767.0
2023-08-30 10:55:00,327.82,328.75,327.64,328.57,160255.0,323.5088,324.4265,323.3311,324.2489,160255.0
2023-08-30 11:00:00,328.6,328.71,327.57,327.81,101208.0,324.2785,324.3871,323.2621,323.4989,101208.0
2023-08-30 11:05:00,327.8,328.5,327.8,328.37,75017.0,323.489,324.1798,323.489,324.0515,75017.0
2023-08-30 11:10:00,328.39,328.7,328.17,328.42,89313.0,324.0713,324.3772,323.8542,324.1009,89313.0
2023-08-30 11:15:00,328.39,328.64,328.1,328.56,82470.0,324.0713,324.318,323.7851,324.239,82470.0
2023-08-30 11:20:00,328.57,328.66,328.23,328.35,47832.0,324.2489,324.3377,323.9134,324.0318,47832.0
2023-08-30 11:25:00,328.35,328.44,327.87,328.33,88096.0,324.0318,324.1206,323.5581,324.0121,88096.0
2023-08-30 11:30:00,328.33,328.52,328.25,328.31,64573.0,324.0121,324.1996,323.9331,323.9923,64573.0
2023-08-30 11:35:00,328.35,328.72,328.28,328.63,81395.0,324.0318,324.3969,323.9627,324.3081,81395.0
2023-08-30 11:40:00,328.62,328.69,328.35,328.4,53098.0,324.2982,324.3673,324.0318,324.0811,53098.0
2023-08-30 11:45:00,328.4,328.45,328.15,328.29,54571.0,324.0811,324.1305,323.8344,323.9726,54571.0
2023-08-30 11:50:00,328.3,328.36,327.79,327.93,69134.0,323.9825,324.0417,323.4792,323.6173,69134.0
2023-08-30 11:55:00,327.93,328.35,327.86,328.35,68305.0,323.6173,324.0318,323.5482,324.0318,68305.0
2023-08-30 12:00:00,328.35,328.36,328.07,328.26,53417.0,324.0318,324.0417,323.7555,323.943,53417.0
2023-08-30 12:05:00,328.24,328.64,328.24,328.54,90017.0,323.9232,324.318,323.9232,324.2193,90017.0
2023-08-30 12:10:00,328.52,328.54,328.14,328.35,54350.0,324.1996,324.2193,323.8246,324.0318,54350.0
2023-08-30 12:15:00,328.35,328.91,328.3,328.7,79153.0,324.0318,324.5844,323.9825,324.3772,79153.0
2023-08-30 12:20:00,328.72,328.92,328.64,328.78,53251.0,324.3969,324.5943,324.318,324.4561,53251.0
2023-08-30 12:25:00,328.8,328.9,328.67,328.89,53179.0,324.4759,324.5746,324.3476,324.5647,53179.0
2023-08-30 12:30:00,328.91,329.03,328.85,328.99,79677.0,324.5844,324.7029,324.5252,324.6634,79677.0
2023-08-30 12:35:00,328.97,329.01,328.4,328.68,80883.0,324.6436,324.6831,324.0811,324.3575,80883.0
2023-08-30 12:40:00,328.68,328.91,328.57,328.84,44807.0,324.3575,324.5844,324.2489,324.5154,44807.0
2023-08-30 12:45:00,328.84,329.07,328.74,329.0,88207.0,324.5154,324.7423,324.4167,324.6732,88207.0
2023-08-30 12:50:00,329.01,329.05,328.59,328.6,69310.0,324.6831,324.7226,324.2686,324.2785,69310.0
2023-08-30 12:55:00,328.61,328.91,328.53,328.87,52021.0,324.2884,324.5844,324.2094,324.545,52021.0
2023-08-30 13:00:00,328.86,328.89,328.62,328.63,42830.0,324.5351,324.5647,324.2982,324.3081,42830.0
2023-08-30 13:05:00,328.61,328.64,328.28,328.35,85281.0,324.2884,324.318,323.9627,324.0318,85281.0
2023-08-30 13:10:00,328.36,328.39,328.28,328.37,91314.0,324.0417,324.0713,323.9627,324.0515,91314.0
2023-08-30 13:15:00,328.35,328.43,328.1,328.3,86873.0,324.0318,324.1107,323.7851,323.9825,86873.0
2023-08-30 13:20:00,328.28,328.48,328.25,328.31,49203.0,323.9627,324.1601,323.9331,323.9923,49203.0
2023-08-30 13:25:00,328.31,328.56,328.22,328.3,40733.0,323.9923,324.239,323.9035,323.9825,40733.0
2023-08-30 13:30:00,328.3,328.82,328.26,328.69,39476.0,323.9825,324.4956,323.943,324.3673,39476.0
2023-08-30 13:35:00,328.72,328.85,328.54,328.74,42061.0,324.3969,324.5252,324.2193,324.4167,42061.0
2023-08-30 13:40:00,328.7,328.73,328.54,328.59,39626.0,324.3772,324.4068,324.2193,324.2686,39626.0
2023-08-30 13:45:00,328.6,328.71,328.44,328.56,56328.0,324.2785,324.3871,324.1206,324.239,56328.0
2023-08-30 13:50:00,328.54,328.54,328.16,328.26,47898.0,324.2193,324.2193,323.8443,323.943,47898.0
2023-08-30 13:55:00,328.25,328.54,328.04,328.51,89504.0,323.9331,324.2193,323.7259,324.1897,89504.0
2023-08-30 14:00:00,328.49,328.58,327.93,327.93,78182.0,324.17,324.2588,323.6173,323.6173,78182.0
2023-08-30 14:05:00,327.96,328.0,327.44,327.48,99178.0,323.6469,323.6864,323.1338,323.1732,99178.0
2023-08-30 14:10:00,327.48,328.06,327.38,328.02,131281.0,323.1732,323.7456,323.0746,323.7061,131281.0
2023-08-30 14:15:00,328.03,328.26,327.78,328.07,64402.0,323.716,323.943,323.4693,323.7555,64402.0
2023-08-30 14:20:00,328.04,328.2,327.87,327.87,64815.0,323.7259,323.8838,323.5581,323.5581,64815.0
2023-08-30 14:25:00,327.92,328.15,327.54,327.91,62579.0,323.6074,323.8344,323.2324,323.5976,62579.0
2023-08-30 14:30:00,327.91,328.4,327.84,328.38,48829.0,323.5976,324.0811,323.5285,324.0614,48829.0
2023-08-30 14:35:00,328.38,328.61,328.26,328.36,66967.0,324.0614,324.2884,323.943,324.0417,66967.0
2023-08-30 14:40:00,328.34,328.96,328.34,328.74,75739.0,324.0219,324.6338,324.0219,324.4167,75739.0
2023-08-30 14:45:00,328.76,329.03,328.63,328.66,49440.0,324.4364,324.7029,324.3081,324.3377,49440.0
2023-08-30 14:50:00,328.7,328.91,328.66,328.77,50761.0,324.3772,324.5844,324.3377,324.4463,50761.0
2023-08-30 14:55:00,328.77,328.92,328.69,328.81,50338.0,324.4463,324.5943,324.3673,324.4857,50338.0
2023-08-30 15:00:00,328.81,329.12,328.77,329.01,69763.0,324.4857,324.7917,324.4463,324.6831,69763.0
2023-08-30 15:05:00,328.97,329.06,328.84,328.9,44389.0,324.6436,324.7325,324.5154,324.5746,44389.0
2023-08-30 15:10:00,328.94,329.13,328.83,329.04,79024.0,324.614,324.8015,324.5055,324.7127,79024.0
2023-08-30 15:15:00,329.08,329.08,328.81,328.97,68711.0,324.7522,324.7522,324.4857,324.6436,68711.0
2023-08-30 15:20:00,328.99,329.07,328.7,328.98,56868.0,324.6634,324.7423,324.3772,324.6535,56868.0
2023-08-30 15:25:00,328.99,329.09,328.8,328.9,60528.0,324.6634,324.7621,324.4759,324.5746,60528.0
2023-08-30 15:30:00,328.91,328.93,328.64,328.75,72833.0,324.5844,324.6042,324.318,324.4265,72833.0
2023-08-30 15:35:00,328.76,329.03,328.72,328.86,66046.0,324.4364,324.7029,324.3969,324.5351,66046.0
2023-08-30 15:40:00,328.85,328.89,328.57,328.68,79062.0,324.5252,324.5647,324.2489,324.3575,79062.0
2023-08-30 15:45:00,328.69,329.07,328.64,328.71,79929.0,324.3673,324.7423,324.318,324.3871,79929.0
2023-08-30 15:50:00,328.71,328.87,328.02,328.28,208573.0,324.3871,324.545,323.7061,323.9627,208573.0
2023-08-30 15:55:00,328.3,328.98,328.13,328.73,513747.0,323.9825,324.6535,323.8147,324.4068,513747.0
2023-08-31 09:30:00,329.2,330.91,329.2,329.34,622999.0,324.8706,326.5581,324.8706,325.0088,622999.0
2023-08-31 09:35:00,329.38,330.18,329.08,330.06,191732.0,325.0482,325.8377,324.7522,325.7193,191732.0
2023-08-31 09:40:00,330.06,330.25,328.57,328.91,225969.0,325.7193,325.9068,324.2489,324.5844,225969.0
2023-08-31 09:45:00,328.95,329.82,328.52,328.66,138888.0,324.6239,325.4825,324.1996,324.3377,138888.0
2023-08-31 09:50:00,328.77,329.49,328.38,329.19,181411.0,324.4463,325.1568,324.0614,324.8607,181411.0
2023-08-31 09:55:00,329.18,329.22,328.61,329.05,227008.0,324.8509,324.8904,324.2884,324.7226,227008.0
2023-08-31 10:00:00,329.08,329.49,329.01,329.13,163176.0,324.7522,325.1568,324.6831,324.8015,163176.0
2023-08-31 10:05:00,329.17,329.29,328.63,329.08,126527.0,324.841,324.9594,324.3081,324.7522,126527.0
2023-08-31 10:10:00,329.1,329.22,328.59,329.19,132968.0,324.7719,324.8904,324.2686,324.8607,132968.0
2023-08-31 10:15:00,329.18,329.69,329.01,329.69,126927.0,324.8509,325.3542,324.6831,325.3542,126927.0
2023-08-31 10:20:00,329.7,330.07,329.18,329.35,141855.0,325.364,325.7292,324.8509,325.0186,141855.0
2023-08-31 10:25:00,329.34,329.66,329.06,329.66,103868.0,325.0088,325.3246,324.7325,325.3246,103868.0
2023-08-31 10:30:00,329.7,329.7,329.1,329.32,74800.0,325.364,325.364,324.7719,324.989,74800.0
2023-08-31 10:35:00,329.31,329.36,328.92,329.29,128578.0,324.9792,325.0285,324.5943,324.9594,128578.0
2023-08-31 10:40:00,329.29,329.29,328.85,328.97,80619.0,324.9594,324.9594,324.5252,324.6436,80619.0
2023-08-31 10:45:00,328.94,328.96,328.5,328.6,122029.0,324.614,324.6338,324.1798,324.2785,122029.0
2023-08-31 10:50:00,328.59,328.63,327.58,328.3,211226.0,324.2686,324.3081,323.2719,323.9825,211226.0
2023-08-31 10:55:00,328.29,328.42,327.98,328.3,128067.0,323.9726,324.1009,323.6667,323.9825,128067.0
2023-08-31 11:00:00,328.28,328.4,328.1,328.27,83348.0,323.9627,324.0811,323.7851,323.9528,83348.0
2023-08-31 11:05:00,328.24,328.24,327.8,328.07,80606.0,323.9232,323.9232,323.489,323.7555,80606.0
2023-08-31 11:10:00,328.08,328.29,327.81,328.06,114903.0,323.7653,323.9726,323.4989,323.7456,114903.0
2023-08-31 11:15:00,328.05,328.12,327.8,327.85,71954.0,323.7357,323.8048,323.489,323.5384,71954.0
2023-08-31 11:20:00,327.83,327.86,327.23,327.28,228648.0,323.5186,323.5482,322.9265,322.9759,228648.0
2023-08-31 11:25:00,327.26,327.8,327.09,327.62,159595.0,322.9561,323.489,322.7884,323.3114,159595.0
2023-08-31 11:30:00,327.61,327.84,327.19,327.33,140475.0,323.3015,323.5285,322.8871,323.0252,140475.0
2023-08-31 11:35:00,327.3,327.75,327.1,327.72,166636.0,322.9956,323.4397,322.7982,323.4101,166636.0
2023-08-31 11:40:00,327.74,327.91,327.51,327.55,101579.0,323.4298,323.5976,323.2028,323.2423,101579.0
2023-08-31 11:45:00,327.58,327.78,327.45,327.57,104981.0,323.2719,323.4693,323.1436,323.2621,104981.0
2023-08-31 11:50:00,327.57,328.12,327.57,327.87,125757.0,323.2621,323.8048,323.2621,323.5581,125757.0
2023-08-31 11:55:00,327.86,328.03,327.67,327.95,80423.0,323.5482,323.716,323.3607,323.6371,80423.0
2023-08-31 12:00:00,327.95,327.99,327.64,327.73,98726.0,323.6371,323.6765,323.3311,323.4199,98726.0
2023-08-31 12:05:00,327.72,328.04,327.69,327.85,105705.0,323.4101,323.7259,323.3805,323.5384,105705.0
2023-08-31 12:10:00,327.89,328.08,327.5,327.65,68157.0,323.5778,323.7653,323.193,323.341,68157.0
2023-08-31 12:15:00,327.66,327.66,327.1,327.24,76415.0,323.3509,323.3509,322.7982,322.9364,76415.0
2023-08-31 12:20:00,327.21,327.31,326.78,326.96,167402.0,322.9068,323.0055,322.4824,322.6601,167402.0
2023-08-31 12:25:00,326.93,327.34,326.89,327.29,69833.0,322.6305,323.0351,322.591,322.9857,69833.0
2023-08-31 12:30:00,327.28,327.6,327.22,327.47,124487.0,322.9759,323.2917,322.9167,323.1634,124487.0
2023-08-31 12:35:00,327.51,327.6,327.28,327.54,59304.0,323.2028,323.2917,322.9759,323.2324,59304.0
2023-08-31 12:40:00,327.49,327.59,327.25,327.34,52721.0,323.1831,323.2818,322.9463,323.0351,52721.0
2023-08-31 12:45:00,327.34,327.54,327.0,327.08,112902.0,323.0351,323.2324,322.6995,322.7785,112902.0
2023-08-31 12:50:00,327.07,327.37,327.01,327.21,88287.0,322.7686,323.0647,322.7094,322.9068,88287.0
2023-08-31 12:55:00,327.2,327.55,327.14,327.47,65046.0,322.8969,323.2423,322.8377,323.1634,65046.0
2023-08-31 13:00:00,327.49,327.55,327.28,327.47,44717.0,323.1831,323.2423,322.9759,323.1634,44717.0
2023-08-31 13:05:00,327.5,327.85,327.5,327.83,82504.0,323.193,323.5384,323.193,323.5186,82504.0
2023-08-31 13:10:00,327.82,327.9,327.72,327.8,63427.0,323.5088,323.5877,323.4101,323.489,63427.0
2023-08-31 13:15:00,327.8,328.06,327.8,328.0,63372.0,323.489,323.7456,323.489,323.6864,63372.0
2023-08-31 13:20:00,328.01,328.2,327.84,328.18,59548.0,323.6963,323.8838,323.5285,323.864,59548.0
2023-08-31 13:25:00,328.18,328.38,328.14,328.32,77528.0,323.864,324.0614,323.8246,324.0022,77528.0
2023-08-31 13:30:00,328.36,328.48,328.25,328.31,64095.0,324.0417,324.1601,323.9331,323.9923,64095.0
2023-08-31 13:35:00,328.3,328.47,328.22,328.43,41773.0,323.9825,324.1502,323.9035,324.1107,41773.0
2023-08-31 13:40:00,328.4,328.57,328.28,328.56,90178.0,324.0811,324.2489,323.9627,324.239,90178.0
2023-08-31 13:45:00,328.57,328.57,328.21,328.3,83919.0,324.2489,324.2489,323.8936,323.9825,83919.0
2023-08-31 13:50:00,328.31,328.38,327.97,328.16,73673.0,323.9923,324.0614,323.6568,323.8443,73673.0
2023-08-31 13:55:00,328.15,328.4,328.13,328.39,50037.0,323.8344,324.0811,323.8147,324.0713,50037.0
2023-08-31 14:00:00,328.38,328.57,328.34,328.48,84007.0,324.0614,324.2489,324.0219,324.1601,84007.0
2023-08-31 14:05:00,328.45,328.85,328.43,328.69,106542.0,324.1305,324.5252,324.1107,324.3673,106542.0
2023-08-31 14:10:00,328.68,328.73,328.57,328.73,40208.0,324.3575,324.4068,324.2489,324.4068,40208.0
2023-08-31 14:15:00,328.72,328.92,328.71,328.76,63806.0,324.3969,324.5943,324.3871,324.4364,63806.0
2023-08-31 14:20:00,328.76,328.92,328.64,328.9,49588.0,324.4364,324.5943,324.318,324.5746,49588.0
2023-08-31 14:25:00,328.9,329.03,328.74,328.83,54792.0,324.5746,324.7029,324.4167,324.5055,54792.0
2023-08-31 14:30:00,328.81,328.84,328.52,328.59,62415.0,324.4857,324.5154,324.1996,324.2686,62415.0
2023-08-31 14:35:00,328.61,328.64,328.33,328.35,62929.0,324.2884,324.318,324.0121,324.0318,62929.0
2023-08-31 14:40:00,328.35,328.46,327.91,327.98,42182.0,324.0318,324.1403,323.5976,323.6667,42182.0
2023-08-31 14:45:00,328.0,328.14,327.86,327.87,68772.0,323.6864,323.8246,323.5482,323.5581,68772.0
2023-08-31 14:50:00,327.88,327.93,327.66,327.77,111412.0,323.568,323.6173,323.3509,323.4594,111412.0
2023-08-31 14:55:00,327.75,327.85,327.58,327.76,109710.0,323.4397,323.5384,323.2719,323.4496,109710.0
2023-08-31 15:00:00,327.76,328.08,327.73,327.81,75271.0,323.4496,323.7653,323.4199,323.4989,75271.0
2023-08-31 15:05:00,327.84,328.04,327.57,327.95,95401.0,323.5285,323.7259,323.2621,323.6371,95401.0
2023-08-31 15:10:00,328.0,328.19,327.73,327.8,113695.0,323.6864,323.8739,323.4199,323.489,113695.0
2023-08-31 15:15:00,327.81,328.02,327.72,327.98,64759.0,323.4989,323.7061,323.4101,323.6667,64759.0
2023-08-31 15:20:00,327.97,328.14,327.83,327.86,98702.0,323.6568,323.8246,323.5186,323.5482,98702.0
2023-08-31 15:25:00,327.86,328.01,327.78,327.96,62479.0,323.5482,323.6963,323.4693,323.6469,62479.0
2023-08-31 15:30:00,327.97,328.31,327.96,328.26,69324.0,323.6568,323.9923,323.6469,323.943,69324.0
2023-08-31 15:35:00,328.25,328.31,328.0,328.22,81308.0,323.9331,323.9923,323.6864,323.9035,81308.0
2023-08-31 15:40:00,328.23,328.84,328.15,328.65,175234.0,323.9134,324.5154,323.8344,324.3278,175234.0
2023-08-31 15:45:00,328.64,328.98,328.58,328.66,139505.0,324.318,324.6535,324.2588,324.3377,139505.0
2023-08-31 15:50:00,328.69,328.71,327.85,327.99,280039.0,324.3673,324.3871,323.5384,323.6765,280039.0
2023-08-31 15:55:00,327.96,328.51,327.66,327.75,847999.0,323.6469,324.1897,323.3509,323.4397,847999.0
2023-09-01 09:30:00,331.24,331.99,330.11,330.4,615091.0,326.8838,327.6239,325.7686,326.0548,615091.0
2023-09-01 09:35:00,330.45,330.72,329.04,329.12,220776.0,326.1042,326.3706,324.7127,324.7917,220776.0
2023-09-01 09:40:00,329.12,329.47,328.6,328.61,226107.0,324.7917,325.1371,324.2785,324.2884,226107.0
2023-09-01 09:45:00,328.6,328.83,327.62,327.93,249050.0,324.2785,324.5055,323.3114,323.6173,249050.0
2023-09-01 09:50:00,327.88,328.09,327.45,327.87,201950.0,323.568,323.7752,323.1436,323.5581,201950.0
2023-09-01 09:55:00,327.83,329.07,327.79,329.0,141663.0,323.5186,324.7423,323.4792,324.6732,141663.0
2023-09-01 10:00:00,328.97,329.14,327.8,329.13,176974.0,324.6436,324.8114,323.489,324.8015,176974.0
2023-09-01 10:05:00,329.12,329.45,328.33,329.15,158822.0,324.7917,325.1173,324.0121,324.8213,158822.0
2023-09-01 10:10:00,329.12,330.07,329.09,329.59,200729.0,324.7917,325.7292,324.7621,325.2555,200729.0
2023-09-01 10:15:00,329.64,330.06,329.23,330.06,194885.0,325.3048,325.7193,324.9002,325.7193,194885.0
2023-09-01 10:20:00,330.04,330.04,329.4,329.93,95701.0,325.6996,325.6996,325.068,325.591,95701.0
2023-09-01 10:25:00,329.92,330.1,329.34,330.07,122103.0,325.5811,325.7588,325.0088,325.7292,122103.0
2023-09-01 10:30:00,330.07,330.07,328.85,328.87,141427.0,325.7292,325.7292,324.5252,324.545,141427.0
2023-09-01 10:35:00,328.81,329.83,328.79,329.23,123106.0,324.4857,325.4923,324.466,324.9002,123106.0
2023-09-01 10:40:00,329.23,329.38,328.88,329.28,113314.0,324.9002,325.0482,324.5548,324.9496,113314.0
2023-09-01 10:45:00,329.27,329.33,328.54,328.77,137181.0,324.9397,324.9989,324.2193,324.4463,137181.0
2023-09-01 10:50:00,328.73,328.97,328.4,328.44,86057.0,324.4068,324.6436,324.0811,324.1206,86057.0
2023-09-01 10:55:00,328.46,328.56,327.86,328.06,141880.0,324.1403,324.239,323.5482,323.7456,141880.0
2023-09-01 11:00:00,328.05,328.4,327.95,328.33,91282.0,323.7357,324.0811,323.6371,324.0121,91282.0
2023-09-01 11:05:00,328.28,328.48,327.93,328.47,66012.0,323.9627,324.1601,323.6173,324.1502,66012.0
2023-09-01 11:10:00,328.49,328.63,328.0,328.17,91952.0,324.17,324.3081,323.6864,323.8542,91952.0
2023-09-01 11:15:00,328.13,328.63,327.97,328.56,79045.0,323.8147,324.3081,323.6568,324.239,79045.0
2023-09-01 11:20:00,328.57,328.91,328.48,328.86,75790.0,324.2489,324.5844,324.1601,324.5351,75790.0
2023-09-01 11:25:00,328.86,329.0,328.41,328.63,70743.0,324.5351,324.6732,324.091,324.3081,70743.0
2023-09-01 11:30:00,328.65,328.77,328.15,328.49,58812.0,324.3278,324.4463,323.8344,324.17,58812.0
2023-09-01 11:35:00,328.48,328.87,328.44,328.72,103239.0,324.1601,324.545,324.1206,324.3969,103239.0
2023-09-01 11:40:00,328.72,328.81,328.36,328.4,45316.0,324.3969,324.4857,324.0417,324.0811,45316.0
2023-09-01 11:45:00,328.38,328.39,327.57,327.73,98576.0,324.0614,324.0713,323.2621,323.4199,98576.0
2023-09-01 11:50:00,327.74,327.92,327.62,327.8,79209.0,323.4298,323.6074,323.3114,323.489,79209.0
2023-09-01 11:55:00,327.78,327.83,327.61,327.63,58154.0,323.4693,323.5186,323.3015,323.3213,58154.0
2023-09-01 12:00:00,327.62,327.78,327.5,327.63,61003.0,323.3114,323.4693,323.193,323.3213,61003.0
2023-09-01 12:05:00,327.61,327.91,327.59,327.66,48340.0,323.3015,323.5976,323.2818,323.3509,48340.0
2023-09-01 12:10:00,327.65,327.83,327.48,327.5,69483.0,323.341,323.5186,323.1732,323.193,69483.0
2023-09-01 12:15:00,327.5,327.88,327.5,327.79,49417.0,323.193,323.568,323.193,323.4792,49417.0
2023-09-01 12:20:00,327.79,328.15,327.79,328.1,65965.0,323.4792,323.8344,323.4792,323.7851,65965.0
2023-09-01 12:25:00,328.09,328.26,328.0,328.11,64342.0,323.7752,323.943,323.6864,323.795,64342.0
2023-09-01 12:30:00,328.1,328.28,327.87,327.87,72417.0,323.7851,323.9627,323.5581,323.5581,72417.0
2023-09-01 12:35:00,327.9,327.97,327.74,327.77,52775.0,323.5877,323.6568,323.4298,323.4594,52775.0
2023-09-01 12:40:00,327.77,327.89,327.62,327.74,57150.0,323.4594,323.5778,323.3114,323.4298,57150.0
2023-09-01 12:45:00,327.73,328.03,327.63,328.03,55921.0,323.4199,323.716,323.3213,323.716,55921.0
2023-09-01 12:50:00,328.03,328.33,327.97,328.0,104155.0,323.716,324.0121,323.6568,323.6864,104155.0
2023-09-01 12:55:00,328.01,328.11,327.93,328.07,83637.0,323.6963,323.795,323.6173,323.7555,83637.0
2023-09-01 13:00:00,328.06,328.12,327.83,327.9,63427.0,323.7456,323.8048,323.5186,323.5877,63427.0
2023-09-01 13:05:00,327.9,328.31,327.88,328.02,67177.0,323.5877,323.9923,323.568,323.7061,67177.0
2023-09-01 13:10:00,328.06,328.06,327.72,327.81,54828.0,323.7456,323.7456,323.4101,323.4989,54828.0
2023-09-01 13:15:00,327.81,328.0,327.78,327.95,47536.0,323.4989,323.6864,323.4693,323.6371,47536.0
2023-09-01 13:20:00,327.97,328.03,327.6,327.6,48113.0,323.6568,323.716,323.2917,323.2917,48113.0
2023-09-01 13:25:00,327.55,327.58,327.3,327.32,96449.0,323.2423,323.2719,322.9956,323.0153,96449.0
2023-09-01 13:30:00,327.3,327.69,327.3,327.55,77795.0,322.9956,323.3805,322.9956,323.2423,77795.0
2023-09-01 13:35:00,327.56,327.81,327.55,327.66,39603.0,323.2522,323.4989,323.2423,323.3509,39603.0
2023-09-01 13:40:00,327.64,327.73,327.14,327.16,68785.0,323.3311,323.4199,322.8377,322.8574,68785.0
2023-09-01 13:45:00,327.16,327.2,326.78,327.06,104668.0,322.8574,322.8969,322.4824,322.7588,104668.0
2023-09-01 13:50:00,327.04,327.27,326.96,327.27,56861.0,322.739,322.966,322.6601,322.966,56861.0
2023-09-01 13:55:00,327.24,327.65,327.19,327.56,49241.0,322.9364,323.341,322.8871,323.2522,49241.0
2023-09-01 14:00:00,327.59,327.81,327.47,327.76,42946.0,323.2818,323.4989,323.1634,323.4496,42946.0
2023-09-01 14:05:00,327.8,327.91,327.68,327.88,44026.0,323.489,323.5976,323.3706,323.568,44026.0
2023-09-01 14:10:00,327.88,327.91,327.71,327.85,47407.0,323.568,323.5976,323.4002,323.5384,47407.0
2023-09-01 14:15:00,327.84,327.84,327.33,327.44,77364.0,323.5285,323.5285,323.0252,323.1338,77364.0
2023-09-01 14:20:00,327.42,327.64,327.23,327.26,39089.0,323.114,323.3311,322.9265,322.9561,39089.0
2023-09-01 14:25:00,327.24,327.28,326.94,327.19,71981.0,322.9364,322.9759,322.6403,322.8871,71981.0
2023-09-01 14:30:00,327.14,327.25,326.92,327.09,50229.0,322.8377,322.9463,322.6206,322.7884,50229.0
2023-09-01 14:35:00,327.11,327.27,327.03,327.27,36498.0,322.8081,322.966,322.7292,322.966,36498.0
2023-09-01 14:40:00,327.28,327.62,327.25,327.49,57436.0,322.9759,323.3114,322.9463,323.1831,57436.0
2023-09-01 14:45:00,327.47,327.76,327.43,327.47,44360.0,323.1634,323.4496,323.1239,323.1634,44360.0
2023-09-01 14:50:00,327.46,327.7,327.46,327.7,37029.0,323.1535,323.3903,323.1535,323.3903,37029.0
2023-09-01 14:55:00,327.69,327.88,327.62,327.83,46800.0,323.3805,323.568,323.3114,323.5186,46800.0
2023-09-01 15:00:00,327.82,328.03,327.59,327.76,61738.0,323.5088,323.716,323.2818,323.4496,61738.0
2023-09-01 15:05:00,327.79,327.91,327.61,327.81,55631.0,323.4792,323.5976,323.3015,323.4989,55631.0
2023-09-01 15:10:00,327.83,328.16,327.65,327.95,82167.0,323.5186,323.8443,323.341,323.6371,82167.0
2023-09-01 15:15:00,327.93,328.0,327.85,327.89,46484.0,323.6173,323.6864,323.5384,323.5778,46484.0
2023-09-01 15:20:00,327.9,328.23,327.85,328.22,50609.0,323.5877,323.9134,323.5384,323.9035,50609.0
2023-09-01 15:25:00,328.21,328.4,328.05,328.28,98773.0,323.8936,324.0811,323.7357,323.9627,98773.0
2023-09-01 15:30:00,328.29,328.44,328.13,328.27,64217.0,323.9726,324.1206,323.8147,323.9528,64217.0
2023-09-01 15:35:00,328.29,328.31,327.95,328.05,52984.0,323.9726,323.9923,323.6371,323.7357,52984.0
2023-09-01 15:40:00,328.11,328.33,328.02,328.1,92977.0,323.795,324.0121,323.7061,323.7851,92977.0
2023-09-01 15:45:00,328.08,328.31,327.85,328.26,94483.0,323.7653,323.9923,323.5384,323.943,94483.0
2023-09-01 15:50:00,328.2,328.54,327.94,328.52,174201.0,323.8838,324.2193,323.6272,324.1996,174201.0
2023-09-01 15:55:00,328.53,328.74,328.31,328.66,417551.0,324.2094,324.4167,323.9923,324.3377,417551.0
2023-09-05 09:30:00,329.13,330.37,328.92,329.79,640185.0,324.8015,326.0252,324.5943,325.4529,640185.0
2023-09-05 09:35:00,329.78,330.29,329.3,330.0,210469.0,325.443,325.9463,324.9693,325.6601,210469.0
2023-09-05 09:40:00,329.98,330.67,329.46,329.47,218522.0,325.6404,326.3213,325.1272,325.1371,218522.0
2023-09-05 09:45:00,329.45,330.88,329.4,329.97,227811.0,325.1173,326.5285,325.068,325.6305,227811.0
2023-09-05 09:50:00,330.0,330.35,329.48,329.49,139255.0,325.6601,326.0055,325.1469,325.1568,139255.0
2023-09-05 09:55:00,329.48,329.61,328.76,329.06,140243.0,325.1469,325.2752,324.4364,324.7325,140243.0
2023-09-05 10:00:00,329.08,329.42,328.75,328.81,127760.0,324.7522,325.0877,324.4265,324.4857,127760.0
2023-09-05 10:05:00,328.79,329.22,328.66,329.04,116921.0,324.466,324.8904,324.3377,324.7127,116921.0
2023-09-05 10:10:00,329.06,329.64,328.95,329.23,120967.0,324.7325,325.3048,324.6239,324.9002,120967.0
2023-09-05 10:15:00,329.23,329.79,328.78,329.72,102094.0,324.9002,325.4529,324.4561,325.3838,102094.0
2023-09-05 10:20:00,329.69,330.47,329.55,330.46,130705.0,325.3542,326.1239,325.216,326.114,130705.0
2023-09-05 10:25:00,330.45,330.85,330.31,330.48,144218.0,326.1042,326.4989,325.966,326.1338,144218.0
2023-09-05 10:30:00,330.45,331.09,330.3,330.68,182767.0,326.1042,326.7358,325.9561,326.3312,182767.0
2023-09-05 10:35:00,330.66,331.27,330.46,331.03,140249.0,326.3114,326.9134,326.114,326.6765,140249.0
2023-09-05 10:40:00,331.01,331.25,330.69,331.03,178698.0,326.6568,326.8937,326.341,326.6765,178698.0
2023-09-05 10:45:00,331.03,331.6,330.58,331.31,167321.0,326.6765,327.2391,326.2325,326.9529,167321.0
2023-09-05 10:50:00,331.31,331.78,331.23,331.67,115729.0,326.9529,327.4167,326.8739,327.3081,115729.0
2023-09-05 10:55:00,331.66,332.06,331.5,331.88,173657.0,327.2983,327.693,327.1404,327.5154,173657.0
2023-09-05 11:00:00,331.89,333.44,331.89,333.44,394048.0,327.5252,329.0549,327.5252,329.0549,394048.0
2023-09-05 11:05:00,333.42,334.78,333.22,334.41,312791.0,329.0351,330.3772,328.8377,330.0121,312791.0
2023-09-05 11:10:00,334.42,334.85,334.26,334.35,277386.0,330.022,330.4463,329.8641,329.9529,277386.0
2023-09-05 11:15:00,334.3,334.42,334.08,334.12,158999.0,329.9035,330.022,329.6864,329.7259,158999.0
2023-09-05 11:20:00,334.12,334.52,333.91,333.93,200324.0,329.7259,330.1207,329.5187,329.5384,200324.0
2023-09-05 11:25:00,333.91,334.05,333.26,333.28,171184.0,329.5187,329.6568,328.8772,328.897,171184.0
2023-09-05 11:30:00,333.3,333.56,333.15,333.19,115746.0,328.9167,329.1733,328.7687,328.8081,115746.0
2023-09-05 11:35:00,333.16,333.32,332.77,332.8,122709.0,328.7785,328.9364,328.3937,328.4233,122709.0
2023-09-05 11:40:00,332.75,332.95,332.56,332.89,128221.0,328.3739,328.5713,328.1864,328.5121,128221.0
2023-09-05 11:45:00,332.89,333.42,332.87,332.95,117221.0,328.5121,329.0351,328.4924,328.5713,117221.0
2023-09-05 11:50:00,332.93,333.15,332.65,332.8,82435.0,328.5516,328.7687,328.2752,328.4233,82435.0
2023-09-05 11:55:00,332.8,332.94,332.61,332.86,69723.0,328.4233,328.5614,328.2358,328.4825,69723.0
2023-09-05 12:00:00,332.86,333.67,332.81,333.25,115127.0,328.4825,329.2818,328.4331,328.8674,115127.0
2023-09-05 12:05:00,333.27,333.77,333.27,333.7,89390.0,328.8871,329.3805,328.8871,329.3114,89390.0
2023-09-05 12:10:00,333.71,333.84,333.52,333.8,70936.0,329.3213,329.4496,329.1338,329.4101,70936.0
2023-09-05 12:15:00,333.83,333.91,333.6,333.82,60067.0,329.4397,329.5187,329.2128,329.4299,60067.0
2023-09-05 12:20:00,333.81,334.12,333.73,334.06,87172.0,329.42,329.7259,329.341,329.6667,87172.0
2023-09-05 12:25:00,334.06,334.07,333.52,333.53,67477.0,329.6667,329.6766,329.1338,329.1437,67477.0
2023-09-05 12:30:00,333.55,333.66,333.14,333.3,68627.0,329.1634,329.272,328.7588,328.9167,68627.0
2023-09-05 12:35:00,333.29,333.7,333.26,333.64,44823.0,328.9068,329.3114,328.8772,329.2522,44823.0
2023-09-05 12:40:00,333.64,333.79,333.35,333.65,70596.0,329.2522,329.4003,328.966,329.2621,70596.0
2023-09-05 12:45:00,333.63,333.86,333.56,333.81,45168.0,329.2424,329.4693,329.1733,329.42,45168.0
2023-09-05 12:50:00,333.85,333.94,333.62,333.71,58543.0,329.4595,329.5483,329.2325,329.3213,58543.0
2023-09-05 12:55:00,333.7,333.73,333.35,333.4,62492.0,329.3114,329.341,328.966,329.0154,62492.0
2023-09-05 13:00:00,333.42,333.47,333.2,333.32,56256.0,329.0351,329.0845,328.818,328.9364,56256.0
2023-09-05 13:05:00,333.31,333.35,333.03,333.03,53557.0,328.9266,328.966,328.6502,328.6502,53557.0
2023-09-05 13:10:00,333.02,333.18,332.75,333.17,83152.0,328.6404,328.7983,328.3739,328.7884,83152.0
2023-09-05 13:15:00,333.22,333.33,333.12,333.25,60730.0,328.8377,328.9463,328.7391,328.8674,60730.0
2023-09-05 13:20:00,333.25,333.56,333.07,333.4,76118.0,328.8674,329.1733,328.6897,329.0154,76118.0
2023-09-05 13:25:00,333.4,333.5,333.0,333.03,61495.0,329.0154,329.1141,328.6206,328.6502,61495.0
2023-09-05 13:30:00,333.04,333.35,332.92,333.19,50792.0,328.6601,328.966,328.5417,328.8081,50792.0
2023-09-05 13:35:00,333.21,333.64,333.2,333.44,69730.0,328.8279,329.2522,328.818,329.0549,69730.0
2023-09-05 13:40:00,333.49,334.08,333.42,333.84,105665.0,329.1042,329.6864,329.0351,329.4496,105665.0
2023-09-05 13:45:00,333.86,333.92,333.37,333.46,65280.0,329.4693,329.5285,328.9858,329.0746,65280.0
2023-09-05 13:50:00,333.47,333.75,333.44,333.73,43583.0,329.0845,329.3608,329.0549,329.341,43583.0
2023-09-05 13:55:00,333.76,333.76,333.41,333.7,45417.0,329.3706,329.3706,329.0252,329.3114,45417.0
2023-09-05 14:00:00,333.7,333.83,333.56,333.73,41569.0,329.3114,329.4397,329.1733,329.341,41569.0
2023-09-05 14:05:00,333.73,333.73,333.28,333.36,66202.0,329.341,329.341,328.897,328.9759,66202.0
2023-09-05 14:10:00,333.34,333.51,333.28,333.43,36939.0,328.9562,329.1239,328.897,329.045,36939.0
2023-09-05 14:15:00,333.45,333.63,333.35,333.6,61276.0,329.0647,329.2424,328.966,329.2128,61276.0
2023-09-05 14:20:00,333.63,333.66,333.32,333.52,62870.0,329.2424,329.272,328.9364,329.1338,62870.0
2023-09-05 14:25:00,333.54,333.77,333.41,333.68,59960.0,329.1535,329.3805,329.0252,329.2917,59960.0
2023-09-05 14:30:00,333.7,333.8,333.36,333.44,51170.0,329.3114,329.4101,328.9759,329.0549,51170.0
2023-09-05 14:35:00,333.44,333.61,333.35,333.55,49881.0,329.0549,329.2226,328.966,329.1634,49881.0
2023-09-05 14:40:00,333.55,333.59,333.46,333.55,45508.0,329.1634,329.2029,329.0746,329.1634,45508.0
2023-09-05 14:45:00,333.54,333.95,333.49,333.81,84532.0,329.1535,329.5581,329.1042,329.42,84532.0
2023-09-05 14:50:00,333.81,334.15,333.7,333.87,70113.0,329.42,329.7555,329.3114,329.4792,70113.0
2023-09-05 14:55:00,333.85,334.23,333.82,334.21,61832.0,329.4595,329.8345,329.4299,329.8147,61832.0
2023-09-05 15:00:00,334.21,334.21,333.85,334.09,63696.0,329.8147,329.8147,329.4595,329.6963,63696.0
2023-09-05 15:05:00,334.1,334.11,333.8,333.9,70041.0,329.7062,329.716,329.4101,329.5088,70041.0
2023-09-05 15:10:00,333.88,333.91,333.34,333.58,66492.0,329.4891,329.5187,328.9562,329.193,66492.0
2023-09-05 15:15:00,333.57,333.67,333.46,333.59,61016.0,329.1831,329.2818,329.0746,329.2029,61016.0
2023-09-05 15:20:00,333.59,333.85,333.55,333.67,62585.0,329.2029,329.4595,329.1634,329.2818,62585.0
2023-09-05 15:25:00,333.66,333.69,333.28,333.56,80598.0,329.272,329.3016,328.897,329.1733,80598.0
2023-09-05 15:30:00,333.57,333.83,333.51,333.64,83021.0,329.1831,329.4397,329.1239,329.2522,83021.0
2023-09-05 15:35:00,333.65,333.98,333.63,333.95,81647.0,329.2621,329.5878,329.2424,329.5581,81647.0
2023-09-05 15:40:00,333.95,334.31,333.88,334.19,151057.0,329.5581,329.9134,329.4891,329.795,151057.0
2023-09-05 15:45:00,334.19,334.3,333.95,334.03,204534.0,329.795,329.9035,329.5581,329.6371,204534.0
2023-09-05 15:50:00,334.05,334.17,333.42,333.57,232979.0,329.6568,329.7753,329.0351,329.1831,232979.0
2023-09-05 15:55:00,333.57,333.89,333.28,333.58,458504.0,329.1831,329.4989,328.897,329.193,458504.0
2023-09-06 09:30:00,333.39,333.86,332.24,332.45,468761.0,329.0055,329.4693,327.8706,328.0779,468761.0
2023-09-06 09:35:00,332.45,332.91,331.9,332.66,181745.0,328.0779,328.5318,327.5351,328.2851,181745.0
2023-09-06 09:40:00,332.72,333.85,332.37,333.74,206144.0,328.3443,329.4595,327.9989,329.3509,206144.0
2023-09-06 09:45:00,333.74,334.02,332.96,333.26,197041.0,329.3509,329.6272,328.5812,328.8772,197041.0
2023-09-06 09:50:00,333.24,334.46,333.19,334.13,283482.0,328.8575,330.0614,328.8081,329.7358,283482.0
2023-09-06 09:55:00,334.14,334.15,333.5,333.74,175366.0,329.7456,329.7555,329.1141,329.3509,175366.0
2023-09-06 10:00:00,333.68,333.7,332.12,332.36,234331.0,329.2917,329.3114,327.7522,327.9891,234331.0
2023-09-06 10:05:00,332.34,332.38,331.81,332.2,253297.0,327.9693,328.0088,327.4463,327.8312,253297.0
2023-09-06 10:10:00,332.22,332.26,331.25,331.34,237379.0,327.8509,327.8904,326.8937,326.9825,237379.0
2023-09-06 10:15:00,331.46,332.42,331.36,332.26,200946.0,327.1009,328.0483,327.0022,327.8904,200946.0
2023-09-06 10:20:00,332.3,332.43,331.67,331.74,207716.0,327.9298,328.0581,327.3081,327.3772,207716.0
2023-09-06 10:25:00,331.75,332.01,331.55,331.59,135288.0,327.3871,327.6437,327.1897,327.2292,135288.0
2023-09-06 10:30:00,331.56,331.93,331.35,331.84,114056.0,327.1996,327.5647,326.9923,327.4759,114056.0
2023-09-06 10:35:00,331.86,332.64,331.83,332.47,167823.0,327.4956,328.2654,327.466,328.0976,167823.0
2023-09-06 10:40:00,332.46,332.57,332.06,332.09,61570.0,328.0877,328.1963,327.693,327.7226,61570.0
2023-09-06 10:45:00,332.09,332.4,331.88,331.88,125350.0,327.7226,328.0285,327.5154,327.5154,125350.0
2023-09-06 10:50:00,331.88,332.2,331.5,332.17,101556.0,327.5154,327.8312,327.1404,327.8016,101556.0
2023-09-06 10:55:00,332.15,332.26,331.34,331.35,110479.0,327.7818,327.8904,326.9825,326.9923,110479.0
2023-09-06 11:00:00,331.38,331.63,331.17,331.58,141435.0,327.0219,327.2687,326.8147,327.2193,141435.0
2023-09-06 11:05:00,331.57,331.79,331.28,331.33,100186.0,327.2094,327.4266,326.9233,326.9726,100186.0
2023-09-06 11:10:00,331.32,331.43,331.02,331.34,140481.0,326.9627,327.0713,326.6667,326.9825,140481.0
2023-09-06 11:15:00,331.33,331.9,331.33,331.78,88574.0,326.9726,327.5351,326.9726,327.4167,88574.0
2023-09-06 11:20:00,331.82,332.08,331.75,331.93,71044.0,327.4562,327.7127,327.3871,327.5647,71044.0
2023-09-06 11:25:00,331.91,332.2,331.83,332.19,119442.0,327.545,327.8312,327.466,327.8213,119442.0
2023-09-06 11:30:00,332.18,332.41,331.86,332.01,72526.0,327.8114,328.0384,327.4956,327.6437,72526.0
2023-09-06 11:35:00,332.03,332.15,331.85,331.9,60572.0,327.6634,327.7818,327.4858,327.5351,60572.0
2023-09-06 11:40:00,331.9,332.15,331.84,332.11,56447.0,327.5351,327.7818,327.4759,327.7423,56447.0
2023-09-06 11:45:00,332.1,332.28,332.07,332.11,58116.0,327.7325,327.9101,327.7029,327.7423,58116.0
2023-09-06 11:50:00,332.07,332.26,331.86,331.98,68131.0,327.7029,327.8904,327.4956,327.6141,68131.0
2023-09-06 11:55:00,331.99,332.19,331.68,331.86,86847.0,327.6239,327.8213,327.318,327.4956,86847.0
2023-09-06 12:00:00,331.85,332.04,331.76,332.01,63363.0,327.4858,327.6733,327.3969,327.6437,63363.0
2023-09-06 12:05:00,332.0,332.15,331.54,331.6,84429.0,327.6338,327.7818,327.1798,327.2391,84429.0
2023-09-06 12:10:00,331.63,331.77,331.55,331.76,66727.0,327.2687,327.4068,327.1897,327.3969,66727.0
2023-09-06 12:15:00,331.77,331.95,331.32,331.39,85255.0,327.4068,327.5845,326.9627,327.0318,85255.0
2023-09-06 12:20:00,331.4,331.75,331.23,331.7,69285.0,327.0417,327.3871,326.8739,327.3377,69285.0
2023-09-06 12:25:00,331.72,331.73,330.83,330.89,89475.0,327.3575,327.3673,326.4792,326.5384,89475.0
2023-09-06 12:30:00,330.88,331.05,330.53,331.02,109036.0,326.5285,326.6963,326.1831,326.6667,109036.0
2023-09-06 12:35:00,331.03,331.03,330.62,330.71,74582.0,326.6765,326.6765,326.2719,326.3608,74582.0
2023-09-06 12:40:00,330.73,330.78,330.18,330.27,76358.0,326.3805,326.4298,325.8377,325.9265,76358.0
2023-09-06 12:45:00,330.26,330.49,330.25,330.38,58043.0,325.9167,326.1437,325.9068,326.0351,58043.0
2023-09-06 12:50:00,330.35,330.79,330.28,330.78,100971.0,326.0055,326.4397,325.9364,326.4298,100971.0
2023-09-06 12:55:00,330.75,330.84,330.52,330.76,129798.0,326.4002,326.489,326.1733,326.4101,129798.0
2023-09-06 13:00:00,330.75,330.75,330.28,330.55,99264.0,326.4002,326.4002,325.9364,326.2029,99264.0
2023-09-06 13:05:00,330.51,330.91,330.45,330.83,85182.0,326.1634,326.5581,326.1042,326.4792,85182.0
2023-09-06 13:10:00,330.81,331.09,330.75,330.83,73345.0,326.4594,326.7358,326.4002,326.4792,73345.0
2023-09-06 13:15:00,330.82,331.24,330.74,331.24,72177.0,326.4693,326.8838,326.3904,326.8838,72177.0
2023-09-06 13:20:00,331.25,331.49,331.09,331.28,78105.0,326.8937,327.1305,326.7358,326.9233,78105.0
2023-09-06 13:25:00,331.29,331.34,331.02,331.13,50082.0,326.9331,326.9825,326.6667,326.7752,50082.0
2023-09-06 13:30:00,331.11,331.23,330.84,331.06,46976.0,326.7555,326.8739,326.489,326.7062,46976.0
2023-09-06 13:35:00,331.04,331.2,331.0,331.14,42780.0,326.6864,326.8443,326.6469,326.7851,42780.0
2023-09-06 13:40:00,331.14,331.31,330.85,331.23,67486.0,326.7851,326.9529,326.4989,326.8739,67486.0
2023-09-06 13:45:00,331.21,331.43,331.01,331.38,65913.0,326.8542,327.0713,326.6568,327.0219,65913.0
2023-09-06 13:50:00,331.36,331.43,331.02,331.24,43542.0,327.0022,327.0713,326.6667,326.8838,43542.0
2023-09-06 13:55:00,331.21,331.69,331.14,331.2,65608.0,326.8542,327.3279,326.7851,326.8443,65608.0
2023-09-06 14:00:00,331.23,331.49,331.13,331.31,72754.0,326.8739,327.1305,326.7752,326.9529,72754.0
2023-09-06 14:05:00,331.31,331.63,331.23,331.55,47334.0,326.9529,327.2687,326.8739,327.1897,47334.0
2023-09-06 14:10:00,331.53,331.68,331.39,331.6,44786.0,327.17,327.318,327.0318,327.2391,44786.0
2023-09-06 14:15:00,331.6,331.67,331.27,331.49,67343.0,327.2391,327.3081,326.9134,327.1305,67343.0
2023-09-06 14:20:00,331.51,331.51,331.17,331.19,49582.0,327.1502,327.1502,326.8147,326.8344,49582.0
2023-09-06 14:25:00,331.24,331.67,331.22,331.62,64943.0,326.8838,327.3081,326.8641,327.2588,64943.0
2023-09-06 14:30:00,331.62,331.99,331.61,331.76,62229.0,327.2588,327.6239,327.2489,327.3969,62229.0
2023-09-06 14:35:00,331.76,331.96,331.69,331.85,56563.0,327.3969,327.5943,327.3279,327.4858,56563.0
2023-09-06 14:40:00,331.86,332.16,331.72,332.13,64790.0,327.4956,327.7917,327.3575,327.7621,64790.0
2023-09-06 14:45:00,332.12,332.21,331.96,332.12,70389.0,327.7522,327.841,327.5943,327.7522,70389.0
2023-09-06 14:50:00,332.14,332.25,332.08,332.19,52408.0,327.772,327.8805,327.7127,327.8213,52408.0
2023-09-06 14:55:00,332.23,332.27,331.72,331.93,104651.0,327.8608,327.9002,327.3575,327.5647,104651.0
2023-09-06 15:00:00,331.94,331.94,331.39,331.47,87007.0,327.5746,327.5746,327.0318,327.1108,87007.0
2023-09-06 15:05:00,331.47,331.61,331.3,331.56,91563.0,327.1108,327.2489,326.943,327.1996,91563.0
2023-09-06 15:10:00,331.54,332.25,331.5,332.15,104166.0,327.1798,327.8805,327.1404,327.7818,104166.0
2023-09-06 15:15:00,332.16,332.32,331.98,332.26,139427.0,327.7917,327.9496,327.6141,327.8904,139427.0
2023-09-06 15:20:00,332.25,332.54,332.13,332.37,127093.0,327.8805,328.1667,327.7621,327.9989,127093.0
2023-09-06 15:25:00,332.42,332.48,331.61,331.79,125449.0,328.0483,328.1075,327.2489,327.4266,125449.0
2023-09-06 15:30:00,331.77,332.04,331.57,331.86,126468.0,327.4068,327.6733,327.2094,327.4956,126468.0
2023-09-06 15:35:00,331.88,332.22,331.81,332.14,96531.0,327.5154,327.8509,327.4463,327.772,96531.0
2023-09-06 15:40:00,332.16,332.3,331.9,332.04,114789.0,327.7917,327.9298,327.5351,327.6733,114789.0
2023-09-06 15:45:00,332.05,332.43,331.99,332.36,136185.0,327.6831,328.0581,327.6239,327.9891,136185.0
2023-09-06 15:50:00,332.38,332.73,332.19,332.71,300577.0,328.0088,328.3542,327.8213,328.3345,300577.0
2023-09-06 15:55:00,332.73,333.29,332.51,332.89,661371.0,328.3542,328.9068,328.1371,328.5121,661371.0
2023-09-07 09:30:00,331.29,332.01,330.34,330.76,553729.0,326.9331,327.6437,325.9956,326.4101,553729.0
2023-09-07 09:35:00,330.75,331.06,330.02,330.77,220410.0,326.4002,326.7062,325.6798,326.42,220410.0
2023-09-07 09:40:00,330.84,331.89,330.49,331.43,215064.0,326.489,327.5252,326.1437,327.0713,215064.0
2023-09-07 09:45:00,331.43,331.51,330.89,331.07,136069.0,327.0713,327.1502,326.5384,326.716,136069.0
2023-09-07 09:50:00,331.11,331.66,330.72,330.96,106364.0,326.7555,327.2983,326.3706,326.6075,106364.0
2023-09-07 09:55:00,330.93,331.2,330.75,331.15,111100.0,326.5779,326.8443,326.4002,326.795,111100.0
2023-09-07 10:00:00,331.15,331.6,330.58,330.63,153283.0,326.795,327.2391,326.2325,326.2818,153283.0
2023-09-07 10:05:00,330.65,330.94,330.42,330.73,134268.0,326.3015,326.5877,326.0746,326.3805,134268.0
2023-09-07 10:10:00,330.74,331.67,330.66,331.57,116210.0,326.3904,327.3081,326.3114,327.2094,116210.0
2023-09-07 10:15:00,331.51,331.64,331.18,331.46,115432.0,327.1502,327.2785,326.8246,327.1009,115432.0
2023-09-07 10:20:00,331.5,332.05,331.41,331.68,115895.0,327.1404,327.6831,327.0516,327.318,115895.0
2023-09-07 10:25:00,331.71,331.82,330.97,331.04,133503.0,327.3476,327.4562,326.6173,326.6864,133503.0
2023-09-07 10:30:00,331.04,331.17,330.58,330.65,105957.0,326.6864,326.8147,326.2325,326.3015,105957.0
2023-09-07 10:35:00,330.63,332.07,330.6,332.05,139313.0,326.2818,327.7029,326.2522,327.6831,139313.0
2023-09-07 10:40:00,332.06,333.08,331.98,332.67,198191.0,327.693,328.6996,327.6141,328.295,198191.0
2023-09-07 10:45:00,332.69,332.78,332.13,332.2,117342.0,328.3147,328.4035,327.7621,327.8312,117342.0
2023-09-07 10:50:00,332.18,332.33,331.77,331.86,105625.0,327.8114,327.9595,327.4068,327.4956,105625.0
2023-09-07 10:55:00,331.89,331.96,331.57,331.68,172677.0,327.5252,327.5943,327.2094,327.318,172677.0
2023-09-07 11:00:00,331.71,332.03,331.65,332.03,101724.0,327.3476,327.6634,327.2884,327.6634,101724.0
2023-09-07 11:05:00,332.01,332.42,331.95,332.12,166344.0,327.6437,328.0483,327.5845,327.7522,166344.0
2023-09-07 11:10:00,332.1,332.32,331.61,331.83,109895.0,327.7325,327.9496,327.2489,327.466,109895.0
2023-09-07 11:15:00,331.88,332.34,331.67,331.75,103777.0,327.5154,327.9693,327.3081,327.3871,103777.0
2023-09-07 11:20:00,331.78,331.97,331.03,331.05,120280.0,327.4167,327.6042,326.6765,326.6963,120280.0
2023-09-07 11:25:00,331.03,331.14,330.64,330.65,82653.0,326.6765,326.7851,326.2917,326.3015,82653.0
2023-09-07 11:30:00,330.66,331.39,330.53,331.33,86469.0,326.3114,327.0318,326.1831,326.9726,86469.0
2023-09-07 11:35:00,331.35,331.69,331.3,331.55,53493.0,326.9923,327.3279,326.943,327.1897,53493.0
2023-09-07 11:40:00,331.54,331.54,330.82,330.87,60670.0,327.1798,327.1798,326.4693,326.5187,60670.0
2023-09-07 11:45:00,330.88,331.1,330.77,330.97,46627.0,326.5285,326.7456,326.42,326.6173,46627.0
2023-09-07 11:50:00,331.07,331.36,330.8,330.8,50861.0,326.716,327.0022,326.4496,326.4496,50861.0
2023-09-07 11:55:00,330.8,330.93,330.47,330.5,81435.0,326.4496,326.5779,326.1239,326.1535,81435.0
2023-09-07 12:00:00,330.49,331.42,330.4,331.36,95527.0,326.1437,327.0614,326.0548,327.0022,95527.0
2023-09-07 12:05:00,331.36,331.97,331.33,331.56,103131.0,327.0022,327.6042,326.9726,327.1996,103131.0
2023-09-07 12:10:00,331.54,331.95,331.46,331.93,52832.0,327.1798,327.5845,327.1009,327.5647,52832.0
2023-09-07 12:15:00,331.94,332.13,331.57,331.68,79650.0,327.5746,327.7621,327.2094,327.318,79650.0
2023-09-07 12:20:00,331.6,331.73,331.22,331.57,64812.0,327.2391,327.3673,326.8641,327.2094,64812.0
2023-09-07 12:25:00,331.57,331.84,331.47,331.51,77506.0,327.2094,327.4759,327.1108,327.1502,77506.0
2023-09-07 12:30:00,331.56,331.75,331.44,331.53,56075.0,327.1996,327.3871,327.0812,327.17,56075.0
2023-09-07 12:35:00,331.53,331.58,331.28,331.4,49782.0,327.17,327.2193,326.9233,327.0417,49782.0
2023-09-07 12:40:00,331.43,331.43,331.0,331.16,67492.0,327.0713,327.0713,326.6469,326.8048,67492.0
2023-09-07 12:45:00,331.16,331.22,330.93,330.96,71071.0,326.8048,326.8641,326.5779,326.6075,71071.0
2023-09-07 12:50:00,330.96,331.07,330.59,330.85,79314.0,326.6075,326.716,326.2423,326.4989,79314.0
2023-09-07 12:55:00,330.88,331.05,330.42,330.5,117549.0,326.5285,326.6963,326.0746,326.1535,117549.0
2023-09-07 13:00:00,330.45,331.02,330.4,330.84,97379.0,326.1042,326.6667,326.0548,326.489,97379.0
2023-09-07 13:05:00,330.86,330.92,330.3,330.53,73617.0,326.5088,326.568,325.9561,326.1831,73617.0
2023-09-07 13:10:00,330.54,330.79,330.37,330.59,56008.0,326.193,326.4397,326.0252,326.2423,56008.0
2023-09-07 13:15:00,330.59,331.15,330.43,330.99,74437.0,326.2423,326.795,326.0844,326.6371,74437.0
2023-09-07 13:20:00,331.0,331.1,330.71,330.74,76379.0,326.6469,326.7456,326.3608,326.3904,76379.0
2023-09-07 13:25:00,330.75,330.79,330.45,330.67,70525.0,326.4002,326.4397,326.1042,326.3213,70525.0
2023-09-07 13:30:00,330.75,330.81,330.42,330.42,64050.0,326.4002,326.4594,326.0746,326.0746,64050.0
2023-09-07 13:35:00,330.43,330.52,330.24,330.25,74228.0,326.0844,326.1733,325.8969,325.9068,74228.0
2023-09-07 13:40:00,330.25,330.48,330.13,330.33,77844.0,325.9068,326.1338,325.7884,325.9858,77844.0
2023-09-07 13:45:00,330.32,330.63,330.17,330.2,91035.0,325.9759,326.2818,325.8279,325.8575,91035.0
2023-09-07 13:50:00,330.22,330.39,330.15,330.3,77594.0,325.8772,326.045,325.8081,325.9561,77594.0
2023-09-07 13:55:00,330.31,330.45,330.1,330.3,102655.0,325.966,326.1042,325.7588,325.9561,102655.0
2023-09-07 14:00:00,330.29,330.66,330.26,330.56,83416.0,325.9463,326.3114,325.9167,326.2127,83416.0
2023-09-07 14:05:00,330.58,330.59,330.2,330.24,82634.0,326.2325,326.2423,325.8575,325.8969,82634.0
2023-09-07 14:10:00,330.25,330.25,329.91,329.97,146626.0,325.9068,325.9068,325.5713,325.6305,146626.0
2023-09-07 14:15:00,329.98,330.11,329.71,329.88,154536.0,325.6404,325.7686,325.3739,325.5417,154536.0
2023-09-07 14:20:00,329.89,329.95,329.5,329.6,92383.0,325.5515,325.6108,325.1667,325.2654,92383.0
2023-09-07 14:25:00,329.61,329.77,329.33,329.33,116099.0,325.2752,325.4331,324.9989,324.9989,116099.0
2023-09-07 14:30:00,329.33,329.51,329.03,329.23,134094.0,324.9989,325.1765,324.7029,324.9002,134094.0
2023-09-07 14:35:00,329.21,329.33,329.1,329.25,83253.0,324.8805,324.9989,324.7719,324.92,83253.0
2023-09-07 14:40:00,329.25,329.58,329.19,329.55,90198.0,324.92,325.2456,324.8607,325.216,90198.0
2023-09-07 14:45:00,329.56,330.04,329.54,329.99,107406.0,325.2259,325.6996,325.2061,325.6502,107406.0
2023-09-07 14:50:00,329.99,330.22,329.74,330.21,107928.0,325.6502,325.8772,325.4035,325.8673,107928.0
2023-09-07 14:55:00,330.19,330.38,330.09,330.25,97074.0,325.8476,326.0351,325.7489,325.9068,97074.0
2023-09-07 15:00:00,330.27,330.44,330.17,330.24,76880.0,325.9265,326.0943,325.8279,325.8969,76880.0
2023-09-07 15:05:00,330.22,330.25,329.52,329.72,89781.0,325.8772,325.9068,325.1864,325.3838,89781.0
2023-09-07 15:10:00,329.73,330.12,329.72,330.1,83460.0,325.3936,325.7785,325.3838,325.7588,83460.0
2023-09-07 15:15:00,330.12,330.55,330.07,330.4,85537.0,325.7785,326.2029,325.7292,326.0548,85537.0
2023-09-07 15:20:00,330.39,330.66,330.26,330.31,80888.0,326.045,326.3114,325.9167,325.966,80888.0
2023-09-07 15:25:00,330.3,330.38,330.11,330.28,53489.0,325.9561,326.0351,325.7686,325.9364,53489.0
2023-09-07 15:30:00,330.3,330.48,330.13,330.2,76312.0,325.9561,326.1338,325.7884,325.8575,76312.0
2023-09-07 15:35:00,330.19,330.32,329.97,330.05,112825.0,325.8476,325.9759,325.6305,325.7094,112825.0
2023-09-07 15:40:00,330.0,330.35,329.94,330.34,66018.0,325.6601,326.0055,325.6009,325.9956,66018.0
2023-09-07 15:45:00,330.33,330.63,330.23,330.44,118257.0,325.9858,326.2818,325.8871,326.0943,118257.0
2023-09-07 15:50:00,330.47,331.01,330.34,330.83,296470.0,326.1239,326.6568,325.9956,326.4792,296470.0
2023-09-07 15:55:00,330.81,330.81,329.92,329.92,893838.0,326.4594,326.4594,325.5811,325.5811,893838.0
2023-09-08 09:30:00,330.09,332.27,329.46,332.15,444273.0,325.7489,327.9002,325.1272,327.7818,444273.0
2023-09-08 09:35:00,332.21,332.93,331.83,332.69,233975.0,327.841,328.5516,327.466,328.3147,233975.0
2023-09-08 09:40:00,332.65,332.91,332.12,332.74,202429.0,328.2752,328.5318,327.7522,328.3641,202429.0
2023-09-08 09:45:00,332.74,334.12,332.53,334.03,261204.0,328.3641,329.7259,328.1568,329.6371,261204.0
2023-09-08 09:50:00,334.02,334.55,333.85,334.11,244284.0,329.6272,330.1503,329.4595,329.716,244284.0
2023-09-08 09:55:00,334.08,334.1,333.25,333.5,266529.0,329.6864,329.7062,328.8674,329.1141,266529.0
2023-09-08 10:00:00,333.55,334.71,333.29,334.54,242517.0,329.1634,330.3082,328.9068,330.1404,242517.0
2023-09-08 10:05:00,334.56,335.15,334.08,334.31,358572.0,330.1601,330.7424,329.6864,329.9134,358572.0
2023-09-08 10:10:00,334.33,335.2,334.23,334.9,184074.0,329.9332,330.7917,329.8345,330.4957,184074.0
2023-09-08 10:15:00,334.9,335.6,334.89,335.49,285946.0,330.4957,331.1864,330.4858,331.0779,285946.0
2023-09-08 10:20:00,335.5,335.95,335.23,335.34,206053.0,331.0878,331.5318,330.8213,330.9299,206053.0
2023-09-08 10:25:00,335.31,335.59,335.09,335.47,153375.0,330.9003,331.1766,330.6832,331.0582,153375.0
2023-09-08 10:30:00,335.47,335.93,334.83,335.1,222519.0,331.0582,331.5121,330.4266,330.693,222519.0
2023-09-08 10:35:00,335.08,335.45,334.57,334.88,124464.0,330.6733,331.0384,330.17,330.4759,124464.0
2023-09-08 10:40:00,334.89,335.07,334.46,334.85,98942.0,330.4858,330.6634,330.0614,330.4463,98942.0
2023-09-08 10:45:00,334.82,334.82,334.11,334.6,98730.0,330.4167,330.4167,329.716,330.1996,98730.0
2023-09-08 10:50:00,334.62,335.01,334.18,334.69,180551.0,330.2193,330.6042,329.7851,330.2884,180551.0
2023-09-08 10:55:00,334.67,335.01,333.91,334.0,198116.0,330.2687,330.6042,329.5187,329.6075,198116.0
2023-09-08 11:00:00,334.01,334.63,333.68,334.53,146466.0,329.6174,330.2292,329.2917,330.1305,146466.0
2023-09-08 11:05:00,334.51,334.75,334.15,334.15,147062.0,330.1108,330.3476,329.7555,329.7555,147062.0
2023-09-08 11:10:00,334.21,334.96,333.88,334.87,162883.0,329.8147,330.5549,329.4891,330.466,162883.0
2023-09-08 11:15:00,334.85,335.15,334.74,335.03,121987.0,330.4463,330.7424,330.3378,330.6239,121987.0
2023-09-08 11:20:00,335.02,335.29,334.93,335.1,79789.0,330.6141,330.8805,330.5253,330.693,79789.0
2023-09-08 11:25:00,335.11,335.28,334.91,335.09,105880.0,330.7029,330.8707,330.5055,330.6832,105880.0
2023-09-08 11:30:00,335.11,335.92,335.11,335.75,181569.0,330.7029,331.5022,330.7029,331.3345,181569.0
2023-09-08 11:35:00,335.78,336.12,335.66,336.02,271190.0,331.3641,331.6996,331.2457,331.6009,271190.0
2023-09-08 11:40:00,336.02,336.16,335.74,336.07,205221.0,331.6009,331.7391,331.3246,331.6503,205221.0
2023-09-08 11:45:00,336.06,336.14,335.79,335.99,156833.0,331.6404,331.7193,331.3739,331.5713,156833.0
2023-09-08 11:50:00,336.0,336.16,335.7,335.89,203224.0,331.5812,331.7391,331.2851,331.4726,203224.0
2023-09-08 11:55:00,335.89,335.9,335.16,335.28,121880.0,331.4726,331.4825,330.7522,330.8707,121880.0
2023-09-08 12:00:00,335.27,335.28,334.9,334.99,90997.0,330.8608,330.8707,330.4957,330.5845,90997.0
2023-09-08 12:05:00,334.93,335.04,334.63,334.87,117535.0,330.5253,330.6338,330.2292,330.466,117535.0
2023-09-08 12:10:00,334.85,335.06,334.74,334.88,82829.0,330.4463,330.6536,330.3378,330.4759,82829.0
2023-09-08 12:15:00,334.9,335.5,334.87,335.45,106326.0,330.4957,331.0878,330.466,331.0384,106326.0
2023-09-08 12:20:00,335.43,335.47,335.15,335.26,66929.0,331.0187,331.0582,330.7424,330.8509,66929.0
2023-09-08 12:25:00,335.22,335.22,334.81,334.81,89890.0,330.8114,330.8114,330.4068,330.4068,89890.0
2023-09-08 12:30:00,334.84,334.92,334.4,334.68,84417.0,330.4364,330.5154,330.0022,330.2785,84417.0
2023-09-08 12:35:00,334.63,334.66,334.47,334.52,50423.0,330.2292,330.2588,330.0713,330.1207,50423.0
2023-09-08 12:40:00,334.53,334.91,334.48,334.51,57865.0,330.1305,330.5055,330.0812,330.1108,57865.0
2023-09-08 12:45:00,334.51,334.57,334.13,334.16,83974.0,330.1108,330.17,329.7358,329.7654,83974.0
2023-09-08 12:50:00,334.13,334.42,333.92,334.33,104518.0,329.7358,330.022,329.5285,329.9332,104518.0
2023-09-08 12:55:00,334.34,334.81,334.3,334.8,72167.0,329.943,330.4068,329.9035,330.397,72167.0
2023-09-08 13:00:00,334.76,334.77,334.3,334.6,64820.0,330.3575,330.3674,329.9035,330.1996,64820.0
2023-09-08 13:05:00,334.62,334.8,334.51,334.73,68616.0,330.2193,330.397,330.1108,330.3279,68616.0
2023-09-08 13:10:00,334.76,334.92,334.55,334.91,85421.0,330.3575,330.5154,330.1503,330.5055,85421.0
2023-09-08 13:15:00,334.91,335.33,334.88,335.3,65566.0,330.5055,330.92,330.4759,330.8904,65566.0
2023-09-08 13:20:00,335.32,335.42,335.16,335.16,44698.0,330.9101,331.0088,330.7522,330.7522,44698.0
2023-09-08 13:25:00,335.15,335.21,334.87,334.99,50629.0,330.7424,330.8016,330.466,330.5845,50629.0
2023-09-08 13:30:00,335.0,335.3,334.97,335.2,42929.0,330.5943,330.8904,330.5647,330.7917,42929.0
2023-09-08 13:35:00,335.19,335.33,335.04,335.21,45951.0,330.7818,330.92,330.6338,330.8016,45951.0
2023-09-08 13:40:00,335.24,335.42,334.97,335.22,54204.0,330.8312,331.0088,330.5647,330.8114,54204.0
2023-09-08 13:45:00,335.18,335.36,335.16,335.27,41814.0,330.772,330.9496,330.7522,330.8608,41814.0
2023-09-08 13:50:00,335.25,335.34,335.04,335.1,72188.0,330.8411,330.9299,330.6338,330.693,72188.0
2023-09-08 13:55:00,335.09,335.36,335.01,335.26,70044.0,330.6832,330.9496,330.6042,330.8509,70044.0
2023-09-08 14:00:00,335.25,336.05,335.23,335.99,252694.0,330.8411,331.6305,330.8213,331.5713,252694.0
2023-09-08 14:05:00,335.99,336.0,335.38,335.47,166095.0,331.5713,331.5812,330.9693,331.0582,166095.0
2023-09-08 14:10:00,335.44,335.46,334.29,334.44,153926.0,331.0286,331.0483,329.8937,330.0417,153926.0
2023-09-08 14:15:00,334.4,334.53,334.23,334.36,121593.0,330.0022,330.1305,329.8345,329.9628,121593.0
2023-09-08 14:20:00,334.38,334.63,334.34,334.49,73954.0,329.9825,330.2292,329.943,330.091,73954.0
2023-09-08 14:25:00,334.53,334.56,334.15,334.53,96801.0,330.1305,330.1601,329.7555,330.1305,96801.0
2023-09-08 14:30:00,334.51,334.55,334.18,334.35,107495.0,330.1108,330.1503,329.7851,329.9529,107495.0
2023-09-08 14:35:00,334.34,334.81,334.11,334.12,82403.0,329.943,330.4068,329.716,329.7259,82403.0
2023-09-08 14:40:00,334.11,334.62,334.1,334.58,70231.0,329.716,330.2193,329.7062,330.1799,70231.0
2023-09-08 14:45:00,334.6,334.65,334.21,334.26,71865.0,330.1996,330.2489,329.8147,329.8641,71865.0
2023-09-08 14:50:00,334.25,334.59,334.15,334.25,103440.0,329.8542,330.1897,329.7555,329.8542,103440.0
2023-09-08 14:55:00,334.23,334.32,333.72,333.73,119192.0,329.8345,329.9233,329.3312,329.341,119192.0
2023-09-08 15:00:00,333.72,333.89,333.46,333.86,99443.0,329.3312,329.4989,329.0746,329.4693,99443.0
2023-09-08 15:05:00,333.86,334.13,333.71,333.88,67622.0,329.4693,329.7358,329.3213,329.4891,67622.0
2023-09-08 15:10:00,333.89,334.2,333.74,334.08,99408.0,329.4989,329.8049,329.3509,329.6864,99408.0
2023-09-08 15:15:00,334.06,334.11,333.61,333.65,65688.0,329.6667,329.716,329.2226,329.2621,65688.0
2023-09-08 15:20:00,333.64,334.07,333.49,334.0,101039.0,329.2522,329.6766,329.1042,329.6075,101039.0
2023-09-08 15:25:00,334.0,334.1,333.52,333.64,85574.0,329.6075,329.7062,329.1338,329.2522,85574.0
2023-09-08 15:30:00,333.64,333.94,333.5,333.65,80697.0,329.2522,329.5483,329.1141,329.2621,80697.0
2023-09-08 15:35:00,333.63,333.65,333.17,333.38,117055.0,329.2424,329.2621,328.7884,328.9956,117055.0
2023-09-08 15:40:00,333.35,333.7,333.34,333.65,100319.0,328.966,329.3114,328.9562,329.2621,100319.0
2023-09-08 15:45:00,333.64,333.96,333.61,333.84,117890.0,329.2522,329.568,329.2226,329.4496,117890.0
2023-09-08 15:50:00,333.85,334.29,333.77,334.07,258905.0,329.4595,329.8937,329.3805,329.6766,258905.0
2023-09-08 15:55:00,334.08,334.5,333.77,334.3,731871.0,329.6864,330.1009,329.3805,329.9035,731871.0
2023-09-11 09:30:00,337.41,337.92,336.88,337.28,707733.0,332.9726,333.4759,332.4496,332.8444,707733.0
2023-09-11 09:35:00,337.26,338.07,336.4,336.72,317420.0,332.8246,333.624,331.9759,332.2917,317420.0
2023-09-11 09:40:00,336.71,337.15,335.89,336.26,185694.0,332.2819,332.7161,331.4726,331.8378,185694.0
2023-09-11 09:45:00,336.32,336.66,335.91,336.35,201605.0,331.897,332.2325,331.4924,331.9266,201605.0
2023-09-11 09:50:00,336.39,337.15,336.05,337.03,185336.0,331.9661,332.7161,331.6305,332.5976,185336.0
2023-09-11 09:55:00,337.04,337.68,336.44,336.59,203907.0,332.6075,333.2391,332.0154,332.1634,203907.0
2023-09-11 10:00:00,336.62,337.23,336.55,336.86,196492.0,332.193,332.795,332.124,332.4299,196492.0
2023-09-11 10:05:00,336.84,337.06,336.55,336.94,121798.0,332.4101,332.6272,332.124,332.5088,121798.0
2023-09-11 10:10:00,336.96,337.11,335.74,335.88,212095.0,332.5286,332.6766,331.3246,331.4628,212095.0
2023-09-11 10:15:00,335.9,336.03,335.43,335.79,124119.0,331.4825,331.6108,331.0187,331.3739,124119.0
2023-09-11 10:20:00,335.74,336.39,335.53,336.06,176467.0,331.3246,331.9661,331.1174,331.6404,176467.0
2023-09-11 10:25:00,336.07,336.67,336.07,336.57,104093.0,331.6503,332.2424,331.6503,332.1437,104093.0
2023-09-11 10:30:00,336.63,336.67,335.5,335.93,136044.0,332.2029,332.2424,331.0878,331.5121,136044.0
2023-09-11 10:35:00,335.92,336.13,335.65,336.08,81905.0,331.5022,331.7095,331.2358,331.6601,81905.0
2023-09-11 10:40:00,336.05,336.43,335.9,336.31,95141.0,331.6305,332.0055,331.4825,331.8871,95141.0
2023-09-11 10:45:00,336.28,336.55,336.25,336.5,82071.0,331.8575,332.124,331.8279,332.0746,82071.0
2023-09-11 10:50:00,336.56,336.78,336.35,336.49,94341.0,332.1338,332.3509,331.9266,332.0647,94341.0
2023-09-11 10:55:00,336.49,336.72,336.02,336.14,89395.0,332.0647,332.2917,331.6009,331.7193,89395.0
2023-09-11 11:00:00,336.14,336.32,335.93,336.22,72530.0,331.7193,331.897,331.5121,331.7983,72530.0
2023-09-11 11:05:00,336.19,336.4,335.98,336.07,69230.0,331.7687,331.9759,331.5615,331.6503,69230.0
2023-09-11 11:10:00,336.04,336.27,335.9,336.25,56914.0,331.6207,331.8476,331.4825,331.8279,56914.0
2023-09-11 11:15:00,336.2,336.71,336.06,336.62,53844.0,331.7786,332.2819,331.6404,332.193,53844.0
2023-09-11 11:20:00,336.62,336.99,336.46,336.95,98804.0,332.193,332.5582,332.0351,332.5187,98804.0
2023-09-11 11:25:00,336.9,337.38,336.9,337.19,109413.0,332.4694,332.943,332.4694,332.7555,109413.0
2023-09-11 11:30:00,337.2,337.25,337.0,337.17,39992.0,332.7654,332.8147,332.568,332.7358,39992.0
2023-09-11 11:35:00,337.11,337.5,337.07,337.25,78647.0,332.6766,333.0615,332.6371,332.8147,78647.0
2023-09-11 11:40:00,337.26,337.34,336.75,336.76,70444.0,332.8246,332.9036,332.3213,332.3312,70444.0
2023-09-11 11:45:00,336.73,336.77,336.56,336.56,48877.0,332.3016,332.3411,332.1338,332.1338,48877.0
2023-09-11 11:50:00,336.58,336.85,336.57,336.74,58463.0,332.1536,332.42,332.1437,332.3115,58463.0
2023-09-11 11:55:00,336.77,336.84,336.41,336.49,62169.0,332.3411,332.4101,331.9858,332.0647,62169.0
2023-09-11 12:00:00,336.48,336.87,336.44,336.48,63368.0,332.0549,332.4397,332.0154,332.0549,63368.0
2023-09-11 12:05:00,336.5,337.0,336.33,336.83,75643.0,332.0746,332.568,331.9068,332.4003,75643.0
2023-09-11 12:10:00,336.85,337.09,336.78,336.98,61143.0,332.42,332.6569,332.3509,332.5483,61143.0
2023-09-11 12:15:00,336.99,337.01,336.41,336.46,69536.0,332.5582,332.5779,331.9858,332.0351,69536.0
2023-09-11 12:20:00,336.47,336.64,336.35,336.47,66405.0,332.045,332.2128,331.9266,332.045,66405.0
2023-09-11 12:25:00,336.49,337.12,336.47,336.99,93918.0,332.0647,332.6865,332.045,332.5582,93918.0
2023-09-11 12:30:00,337.01,337.09,336.56,336.6,48546.0,332.5779,332.6569,332.1338,332.1733,48546.0
2023-09-11 12:35:00,336.61,336.63,336.04,336.18,56320.0,332.1832,332.2029,331.6207,331.7588,56320.0
2023-09-11 12:40:00,336.18,336.45,335.91,336.42,83720.0,331.7588,332.0253,331.4924,331.9957,83720.0
2023-09-11 12:45:00,336.41,336.59,336.17,336.54,62352.0,331.9858,332.1634,331.749,332.1141,62352.0
2023-09-11 12:50:00,336.54,336.62,336.1,336.38,67741.0,332.1141,332.193,331.6799,331.9562,67741.0
2023-09-11 12:55:00,336.36,336.58,336.28,336.47,28930.0,331.9365,332.1536,331.8575,332.045,28930.0
2023-09-11 13:00:00,336.47,336.6,336.3,336.56,27898.0,332.045,332.1733,331.8772,332.1338,27898.0
2023-09-11 13:05:00,336.55,336.64,336.4,336.48,73984.0,332.124,332.2128,331.9759,332.0549,73984.0
2023-09-11 13:10:00,336.48,336.57,336.36,336.41,57039.0,332.0549,332.1437,331.9365,331.9858,57039.0
2023-09-11 13:15:00,336.42,336.67,336.34,336.64,41940.0,331.9957,332.2424,331.9167,332.2128,41940.0
2023-09-11 13:20:00,336.65,336.9,336.62,336.84,35289.0,332.2226,332.4694,332.193,332.4101,35289.0
2023-09-11 13:25:00,336.87,337.05,336.81,337.03,62019.0,332.4397,332.6174,332.3805,332.5976,62019.0
2023-09-11 13:30:00,337.04,337.47,337.04,337.39,98933.0,332.6075,333.0319,332.6075,332.9529,98933.0
2023-09-11 13:35:00,337.41,337.5,337.22,337.38,66113.0,332.9726,333.0615,332.7851,332.943,66113.0
2023-09-11 13:40:00,337.38,337.41,337.21,337.25,62335.0,332.943,332.9726,332.7753,332.8147,62335.0
2023-09-11 13:45:00,337.27,337.64,337.27,337.44,70803.0,332.8345,333.1996,332.8345,333.0023,70803.0
2023-09-11 13:50:00,337.45,337.86,337.41,337.8,57654.0,333.0121,333.4167,332.9726,333.3575,57654.0
2023-09-11 13:55:00,337.84,337.9,337.55,337.87,77740.0,333.397,333.4562,333.1108,333.4266,77740.0
2023-09-11 14:00:00,337.88,337.94,337.72,337.84,52389.0,333.4365,333.4957,333.2786,333.397,52389.0
2023-09-11 14:05:00,337.85,337.85,337.44,337.67,68562.0,333.4069,333.4069,333.0023,333.2292,68562.0
2023-09-11 14:10:00,337.65,338.11,337.58,338.07,104479.0,333.2095,333.6634,333.1404,333.624,104479.0
2023-09-11 14:15:00,338.06,338.17,337.75,338.17,89397.0,333.6141,333.7226,333.3082,333.7226,89397.0
2023-09-11 14:20:00,338.15,338.26,338.0,338.14,80228.0,333.7029,333.8115,333.5549,333.693,80228.0
2023-09-11 14:25:00,338.17,338.29,338.04,338.23,72852.0,333.7226,333.8411,333.5944,333.7819,72852.0
2023-09-11 14:30:00,338.22,338.42,338.18,338.31,90771.0,333.772,333.9694,333.7325,333.8608,90771.0
2023-09-11 14:35:00,338.31,338.38,338.0,338.1,104533.0,333.8608,333.9299,333.5549,333.6536,104533.0
2023-09-11 14:40:00,338.1,338.12,337.74,337.92,77065.0,333.6536,333.6733,333.2983,333.4759,77065.0
2023-09-11 14:45:00,337.89,338.01,337.71,337.94,47467.0,333.4463,333.5648,333.2687,333.4957,47467.0
2023-09-11 14:50:00,337.95,338.04,337.81,337.83,46618.0,333.5055,333.5944,333.3674,333.3871,46618.0
2023-09-11 14:55:00,337.82,337.9,337.64,337.77,43400.0,333.3773,333.4562,333.1996,333.3279,43400.0
2023-09-11 15:00:00,337.78,337.8,337.44,337.6,66785.0,333.3378,333.3575,333.0023,333.1601,66785.0
2023-09-11 15:05:00,337.61,337.61,337.48,337.55,59047.0,333.17,333.17,333.0417,333.1108,59047.0
2023-09-11 15:10:00,337.56,337.57,337.24,337.36,89239.0,333.1207,333.1305,332.8049,332.9233,89239.0
2023-09-11 15:15:00,337.33,337.46,337.13,337.43,78114.0,332.8937,333.022,332.6963,332.9924,78114.0
2023-09-11 15:20:00,337.41,337.89,337.38,337.77,88549.0,332.9726,333.4463,332.943,333.3279,88549.0
2023-09-11 15:25:00,337.75,337.98,337.47,337.97,122111.0,333.3082,333.5351,333.0319,333.5253,122111.0
2023-09-11 15:30:00,337.96,338.08,337.73,338.07,96935.0,333.5154,333.6338,333.2884,333.624,96935.0
2023-09-11 15:35:00,338.05,338.13,337.81,338.09,75541.0,333.6042,333.6832,333.3674,333.6437,75541.0
2023-09-11 15:40:00,338.08,338.14,337.95,338.05,94549.0,333.6338,333.693,333.5055,333.6042,94549.0
2023-09-11 15:45:00,338.05,338.05,337.7,337.87,174664.0,333.6042,333.6042,333.2588,333.4266,174664.0
2023-09-11 15:50:00,337.86,337.92,337.55,337.8,261619.0,333.4167,333.4759,333.1108,333.3575,261619.0
2023-09-11 15:55:00,337.8,338.18,337.61,337.95,686847.0,333.3575,333.7325,333.17,333.5055,686847.0
2023-09-12 09:30:00,335.88,336.28,335.17,335.68,461475.0,331.4628,331.8575,330.7621,331.2654,461475.0
2023-09-12 09:35:00,335.68,335.99,335.2,335.87,133673.0,331.2654,331.5713,330.7917,331.4529,133673.0
2023-09-12 09:40:00,335.91,336.58,335.73,336.36,138295.0,331.4924,332.1536,331.3147,331.9365,138295.0
2023-09-12 09:45:00,336.38,336.79,336.1,336.35,137132.0,331.9562,332.3608,331.6799,331.9266,137132.0
2023-09-12 09:50:00,336.38,336.38,335.62,335.94,154347.0,331.9562,331.9562,331.2062,331.522,154347.0
2023-09-12 09:55:00,335.96,336.35,335.8,335.85,92135.0,331.5417,331.9266,331.3838,331.4332,92135.0
2023-09-12 10:00:00,335.85,335.85,335.41,335.53,119448.0,331.4332,331.4332,330.9989,331.1174,119448.0
2023-09-12 10:05:00,335.52,335.83,335.3,335.37,117537.0,331.1075,331.4134,330.8904,330.9595,117537.0
2023-09-12 10:10:00,335.37,335.59,335.03,335.2,105039.0,330.9595,331.1766,330.6239,330.7917,105039.0
2023-09-12 10:15:00,335.22,335.88,335.11,335.84,76820.0,330.8114,331.4628,330.7029,331.4233,76820.0
2023-09-12 10:20:00,335.85,335.85,334.82,334.88,131724.0,331.4332,331.4332,330.4167,330.4759,131724.0
2023-09-12 10:25:00,334.87,334.88,334.18,334.35,214268.0,330.466,330.4759,329.7851,329.9529,214268.0
2023-09-12 10:30:00,334.31,334.85,334.1,334.6,141779.0,329.9134,330.4463,329.7062,330.1996,141779.0
2023-09-12 10:35:00,334.58,334.67,334.13,334.3,90705.0,330.1799,330.2687,329.7358,329.9035,90705.0
2023-09-12 10:40:00,334.28,334.41,333.7,334.04,182399.0,329.8838,330.0121,329.3114,329.647,182399.0
2023-09-12 10:45:00,333.98,334.21,333.91,334.04,109283.0,329.5878,329.8147,329.5187,329.647,109283.0
2023-09-12 10:50:00,334.03,334.03,333.26,333.28,175481.0,329.6371,329.6371,328.8772,328.897,175481.0
2023-09-12 10:55:00,333.28,333.89,333.28,333.44,122544.0,328.897,329.4989,328.897,329.0549,122544.0
2023-09-12 11:00:00,333.45,333.98,333.37,333.73,82242.0,329.0647,329.5878,328.9858,329.341,82242.0
2023-09-12 11:05:00,333.71,333.82,332.88,333.07,182123.0,329.3213,329.4299,328.5022,328.6897,182123.0
2023-09-12 11:10:00,333.07,333.07,332.57,332.79,157100.0,328.6897,328.6897,328.1963,328.4134,157100.0
2023-09-12 11:15:00,332.79,332.96,332.45,332.45,126994.0,328.4134,328.5812,328.0779,328.0779,126994.0
2023-09-12 11:20:00,332.47,332.6,332.24,332.27,127003.0,328.0976,328.2259,327.8706,327.9002,127003.0
2023-09-12 11:25:00,332.27,332.67,332.22,332.63,120954.0,327.9002,328.295,327.8509,328.2555,120954.0
2023-09-12 11:30:00,332.64,333.05,332.64,332.96,118685.0,328.2654,328.67,328.2654,328.5812,118685.0
2023-09-12 11:35:00,332.96,333.2,332.78,332.98,98205.0,328.5812,328.818,328.4035,328.6009,98205.0
2023-09-12 11:40:00,332.96,333.11,332.77,332.92,63844.0,328.5812,328.7292,328.3937,328.5417,63844.0
2023-09-12 11:45:00,332.9,333.19,332.86,333.06,92473.0,328.522,328.8081,328.4825,328.6799,92473.0
2023-09-12 11:50:00,333.06,333.48,333.03,333.28,77067.0,328.6799,329.0943,328.6502,328.897,77067.0
2023-09-12 11:55:00,333.3,333.41,332.97,333.11,65321.0,328.9167,329.0252,328.591,328.7292,65321.0
2023-09-12 12:00:00,333.13,333.7,333.04,333.66,78073.0,328.7489,329.3114,328.6601,329.272,78073.0
2023-09-12 12:05:00,333.68,333.85,333.34,333.66,91709.0,329.2917,329.4595,328.9562,329.272,91709.0
2023-09-12 12:10:00,333.68,333.93,333.52,333.75,88252.0,329.2917,329.5384,329.1338,329.3608,88252.0
2023-09-12 12:15:00,333.75,334.06,333.68,333.93,69983.0,329.3608,329.6667,329.2917,329.5384,69983.0
2023-09-12 12:20:00,333.91,334.02,333.64,333.66,64555.0,329.5187,329.6272,329.2522,329.272,64555.0
2023-09-12 12:25:00,333.68,333.72,333.4,333.47,56356.0,329.2917,329.3312,329.0154,329.0845,56356.0
2023-09-12 12:30:00,333.45,333.53,333.16,333.24,65902.0,329.0647,329.1437,328.7785,328.8575,65902.0
2023-09-12 12:35:00,333.21,333.45,333.16,333.37,42810.0,328.8279,329.0647,328.7785,328.9858,42810.0
2023-09-12 12:40:00,333.38,333.64,333.28,333.6,38602.0,328.9956,329.2522,328.897,329.2128,38602.0
2023-09-12 12:45:00,333.58,333.68,333.42,333.57,47482.0,329.193,329.2917,329.0351,329.1831,47482.0
2023-09-12 12:50:00,333.57,333.63,333.2,333.25,41485.0,329.1831,329.2424,328.818,328.8674,41485.0
2023-09-12 12:55:00,333.23,333.29,332.98,333.25,39113.0,328.8476,328.9068,328.6009,328.8674,39113.0
2023-09-12 13:00:00,333.3,333.47,333.11,333.33,46043.0,328.9167,329.0845,328.7292,328.9463,46043.0
2023-09-12 13:05:00,333.38,333.54,332.94,332.96,74591.0,328.9956,329.1535,328.5614,328.5812,74591.0
2023-09-12 13:10:00,332.95,333.22,332.95,332.99,43227.0,328.5713,328.8377,328.5713,328.6108,43227.0
2023-09-12 13:15:00,332.99,333.25,332.97,333.22,40946.0,328.6108,328.8674,328.591,328.8377,40946.0
2023-09-12 13:20:00,333.25,334.24,333.25,334.12,92048.0,328.8674,329.8443,328.8674,329.7259,92048.0
2023-09-12 13:25:00,334.1,334.12,333.86,333.88,62278.0,329.7062,329.7259,329.4693,329.4891,62278.0
2023-09-12 13:30:00,333.93,334.15,333.83,333.9,38590.0,329.5384,329.7555,329.4397,329.5088,38590.0
2023-09-12 13:35:00,333.86,334.05,333.75,333.81,32194.0,329.4693,329.6568,329.3608,329.42,32194.0
2023-09-12 13:40:00,333.82,333.89,332.96,332.99,63105.0,329.4299,329.4989,328.5812,328.6108,63105.0
2023-09-12 13:45:00,333.0,333.11,332.62,332.7,61393.0,328.6206,328.7292,328.2456,328.3246,61393.0
2023-09-12 13:50:00,332.7,332.97,332.53,332.57,73351.0,328.3246,328.591,328.1568,328.1963,73351.0
2023-09-12 13:55:00,332.56,332.68,332.31,332.34,107713.0,328.1864,328.3049,327.9397,327.9693,107713.0
2023-09-12 14:00:00,332.33,332.33,331.88,332.14,115384.0,327.9595,327.9595,327.5154,327.772,115384.0
2023-09-12 14:05:00,332.11,332.29,332.0,332.1,77838.0,327.7423,327.92,327.6338,327.7325,77838.0
2023-09-12 14:10:00,332.11,332.49,332.03,332.1,114983.0,327.7423,328.1173,327.6634,327.7325,114983.0
2023-09-12 14:15:00,332.08,332.57,332.06,332.55,112438.0,327.7127,328.1963,327.693,328.1766,112438.0
2023-09-12 14:20:00,332.52,332.59,332.28,332.35,99243.0,328.147,328.216,327.9101,327.9792,99243.0
2023-09-12 14:25:00,332.3,332.49,332.17,332.35,67777.0,327.9298,328.1173,327.8016,327.9792,67777.0
2023-09-12 14:30:00,332.35,332.78,332.08,332.59,78268.0,327.9792,328.4035,327.7127,328.216,78268.0
2023-09-12 14:35:00,332.59,332.64,332.27,332.42,54239.0,328.216,328.2654,327.9002,328.0483,54239.0
2023-09-12 14:40:00,332.44,332.46,332.14,332.25,63007.0,328.068,328.0877,327.772,327.8805,63007.0
2023-09-12 14:45:00,332.21,332.62,332.15,332.31,58187.0,327.841,328.2456,327.7818,327.9397,58187.0
2023-09-12 14:50:00,332.29,332.3,331.81,332.0,76787.0,327.92,327.9298,327.4463,327.6338,76787.0
2023-09-12 14:55:00,332.01,332.26,331.95,332.09,76578.0,327.6437,327.8904,327.5845,327.7226,76578.0
2023-09-12 15:00:00,332.13,332.31,331.9,331.93,78988.0,327.7621,327.9397,327.5351,327.5647,78988.0
2023-09-12 15:05:00,331.95,332.23,331.86,332.1,73517.0,327.5845,327.8608,327.4956,327.7325,73517.0
2023-09-12 15:10:00,332.09,332.26,331.82,331.83,105843.0,327.7226,327.8904,327.4562,327.466,105843.0
2023-09-12 15:15:00,331.8,331.87,331.48,331.54,133482.0,327.4364,327.5055,327.1206,327.1798,133482.0
2023-09-12 15:20:00,331.56,331.89,331.55,331.81,95637.0,327.1996,327.5252,327.1897,327.4463,95637.0
2023-09-12 15:25:00,331.83,332.01,331.78,331.96,83986.0,327.466,327.6437,327.4167,327.5943,83986.0
2023-09-12 15:30:00,331.98,332.27,331.98,332.21,75179.0,327.6141,327.9002,327.6141,327.841,75179.0
2023-09-12 15:35:00,332.2,332.38,332.01,332.17,115694.0,327.8312,328.0088,327.6437,327.8016,115694.0
2023-09-12 15:40:00,332.18,332.46,332.18,332.44,108766.0,327.8114,328.0877,327.8114,328.068,108766.0
2023-09-12 15:45:00,332.45,332.66,332.24,332.41,160190.0,328.0779,328.2851,327.8706,328.0384,160190.0
2023-09-12 15:50:00,332.45,333.11,332.31,332.68,336528.0,328.0779,328.7292,327.9397,328.3049,336528.0
2023-09-12 15:55:00,332.63,332.64,331.48,331.75,1028530.0,328.2555,328.2654,327.1206,327.3871,1028530.0
2023-09-13 09:30:00,331.47,334.09,331.17,333.51,485859.0,327.1108,329.6963,326.8147,329.1239,485859.0
2023-09-13 09:35:00,333.52,334.97,333.52,334.16,269081.0,329.1338,330.5647,329.1338,329.7654,269081.0
2023-09-13 09:40:00,334.11,335.27,334.1,334.91,237284.0,329.716,330.8608,329.7062,330.5055,237284.0
2023-09-13 09:45:00,334.89,335.07,334.11,335.01,178264.0,330.4858,330.6634,329.716,330.6042,178264.0
2023-09-13 09:50:00,335.0,335.12,333.57,333.85,158634.0,330.5943,330.7128,329.1831,329.4595,158634.0
2023-09-13 09:55:00,333.85,334.8,333.48,334.72,149780.0,329.4595,330.397,329.0943,330.318,149780.0
2023-09-13 10:00:00,334.69,334.79,333.25,333.25,151831.0,330.2884,330.3871,328.8674,328.8674,151831.0
2023-09-13 10:05:00,333.26,333.33,332.82,332.85,113919.0,328.8772,328.9463,328.443,328.4726,113919.0
2023-09-13 10:10:00,332.85,333.11,332.39,332.4,107406.0,328.4726,328.7292,328.0187,328.0285,107406.0
2023-09-13 10:15:00,332.42,334.18,331.91,332.29,143603.0,328.0483,329.7851,327.545,327.92,143603.0
2023-09-13 10:20:00,332.29,332.96,332.25,332.95,102877.0,327.92,328.5812,327.8805,328.5713,102877.0
2023-09-13 10:25:00,332.93,333.79,332.92,333.44,118278.0,328.5516,329.4003,328.5417,329.0549,118278.0
2023-09-13 10:30:00,333.47,334.21,333.44,334.01,127506.0,329.0845,329.8147,329.0549,329.6174,127506.0
2023-09-13 10:35:00,333.98,334.73,333.76,334.73,104320.0,329.5878,330.3279,329.3706,330.3279,104320.0
2023-09-13 10:40:00,334.74,334.99,334.44,334.66,157212.0,330.3378,330.5845,330.0417,330.2588,157212.0
2023-09-13 10:45:00,334.68,334.73,334.14,334.44,111210.0,330.2785,330.3279,329.7456,330.0417,111210.0
2023-09-13 10:50:00,334.43,334.93,334.25,334.43,88419.0,330.0318,330.5253,329.8542,330.0318,88419.0
2023-09-13 10:55:00,334.43,334.81,334.4,334.52,140855.0,330.0318,330.4068,330.0022,330.1207,140855.0
2023-09-13 11:00:00,334.53,334.91,334.23,334.8,86853.0,330.1305,330.5055,329.8345,330.397,86853.0
2023-09-13 11:05:00,334.79,335.2,334.79,334.88,118220.0,330.3871,330.7917,330.3871,330.4759,118220.0
2023-09-13 11:10:00,334.88,335.13,334.7,334.93,77817.0,330.4759,330.7226,330.2983,330.5253,77817.0
2023-09-13 11:15:00,334.92,335.16,334.54,334.63,74073.0,330.5154,330.7522,330.1404,330.2292,74073.0
2023-09-13 11:20:00,334.61,335.09,334.46,335.03,57666.0,330.2095,330.6832,330.0614,330.6239,57666.0
2023-09-13 11:25:00,335.04,335.46,334.93,335.46,111633.0,330.6338,331.0483,330.5253,331.0483,111633.0
2023-09-13 11:30:00,335.47,335.58,335.29,335.5,114933.0,331.0582,331.1667,330.8805,331.0878,114933.0
2023-09-13 11:35:00,335.48,335.55,334.97,335.07,80226.0,331.068,331.1371,330.5647,330.6634,80226.0
2023-09-13 11:40:00,335.05,335.2,334.62,334.86,71336.0,330.6437,330.7917,330.2193,330.4562,71336.0
2023-09-13 11:45:00,334.87,335.26,334.79,334.8,67690.0,330.466,330.8509,330.3871,330.397,67690.0
2023-09-13 11:50:00,334.77,334.87,333.92,334.43,74237.0,330.3674,330.466,329.5285,330.0318,74237.0
2023-09-13 11:55:00,334.47,334.86,334.21,334.79,33909.0,330.0713,330.4562,329.8147,330.3871,33909.0
2023-09-13 12:00:00,334.83,334.85,334.47,334.77,34057.0,330.4266,330.4463,330.0713,330.3674,34057.0
2023-09-13 12:05:00,334.76,335.14,334.59,334.93,79929.0,330.3575,330.7325,330.1897,330.5253,79929.0
2023-09-13 12:10:00,334.95,335.02,334.46,334.56,60545.0,330.545,330.6141,330.0614,330.1601,60545.0
2023-09-13 12:15:00,334.57,335.07,334.48,335.05,72272.0,330.17,330.6634,330.0812,330.6437,72272.0
2023-09-13 12:20:00,335.07,335.62,335.07,335.46,124739.0,330.6634,331.2062,330.6634,331.0483,124739.0
2023-09-13 12:25:00,335.46,335.9,335.45,335.89,79206.0,331.0483,331.4825,331.0384,331.4726,79206.0
2023-09-13 12:30:00,335.91,335.98,335.34,335.65,93542.0,331.4924,331.5615,330.9299,331.2358,93542.0
2023-09-13 12:35:00,335.68,335.8,335.43,335.54,51855.0,331.2654,331.3838,331.0187,331.1272,51855.0
2023-09-13 12:40:00,335.52,335.61,335.26,335.47,67747.0,331.1075,331.1963,330.8509,331.0582,67747.0
2023-09-13 12:45:00,335.41,335.57,335.29,335.41,37627.0,330.9989,331.1568,330.8805,330.9989,37627.0
2023-09-13 12:50:00,335.42,335.81,335.26,335.81,61445.0,331.0088,331.3937,330.8509,331.3937,61445.0
2023-09-13 12:55:00,335.81,336.17,335.54,335.69,111901.0,331.3937,331.749,331.1272,331.2753,111901.0
2023-09-13 13:00:00,335.67,335.99,335.58,335.75,60555.0,331.2555,331.5713,331.1667,331.3345,60555.0
2023-09-13 13:05:00,335.75,335.92,335.62,335.63,47280.0,331.3345,331.5022,331.2062,331.2161,47280.0
2023-09-13 13:10:00,335.66,335.92,335.61,335.73,36734.0,331.2457,331.5022,331.1963,331.3147,36734.0
2023-09-13 13:15:00,335.76,336.31,335.76,335.96,55171.0,331.3443,331.8871,331.3443,331.5417,55171.0
2023-09-13 13:20:00,335.94,336.44,335.93,336.35,67197.0,331.522,332.0154,331.5121,331.9266,67197.0
2023-09-13 13:25:00,336.4,336.42,335.98,335.98,58769.0,331.9759,331.9957,331.5615,331.5615,58769.0
2023-09-13 13:30:00,336.01,336.65,336.01,336.55,102501.0,331.5911,332.2226,331.5911,332.124,102501.0
2023-09-13 13:35:00,336.56,336.76,336.33,336.48,67654.0,332.1338,332.3312,331.9068,332.0549,67654.0
2023-09-13 13:40:00,336.46,336.84,336.42,336.63,64902.0,332.0351,332.4101,331.9957,332.2029,64902.0
2023-09-13 13:45:00,336.63,336.85,336.46,336.63,64318.0,332.2029,332.42,332.0351,332.2029,64318.0
2023-09-13 13:50:00,336.63,336.77,336.48,336.7,66520.0,332.2029,332.3411,332.0549,332.272,66520.0
2023-09-13 13:55:00,336.72,336.77,336.52,336.6,60522.0,332.2917,332.3411,332.0943,332.1733,60522.0
2023-09-13 14:00:00,336.6,336.85,336.15,336.15,71548.0,332.1733,332.42,331.7292,331.7292,71548.0
2023-09-13 14:05:00,336.15,336.21,335.87,336.04,71957.0,331.7292,331.7884,331.4529,331.6207,71957.0
2023-09-13 14:10:00,336.06,336.37,336.0,336.15,49980.0,331.6404,331.9463,331.5812,331.7292,49980.0
2023-09-13 14:15:00,336.18,336.26,336.02,336.25,42280.0,331.7588,331.8378,331.6009,331.8279,42280.0
2023-09-13 14:20:00,336.24,336.48,336.02,336.45,55251.0,331.818,332.0549,331.6009,332.0253,55251.0
2023-09-13 14:25:00,336.46,336.7,336.34,336.65,77382.0,332.0351,332.272,331.9167,332.2226,77382.0
2023-09-13 14:30:00,336.67,336.73,336.25,336.32,60303.0,332.2424,332.3016,331.8279,331.897,60303.0
2023-09-13 14:35:00,336.31,336.6,336.14,336.42,48751.0,331.8871,332.1733,331.7193,331.9957,48751.0
2023-09-13 14:40:00,336.46,336.57,336.13,336.16,42488.0,332.0351,332.1437,331.7095,331.7391,42488.0
2023-09-13 14:45:00,336.15,336.34,335.9,335.93,56997.0,331.7292,331.9167,331.4825,331.5121,56997.0
2023-09-13 14:50:00,335.94,336.0,335.21,335.25,83138.0,331.522,331.5812,330.8016,330.8411,83138.0
2023-09-13 14:55:00,335.23,336.05,334.89,335.85,136680.0,330.8213,331.6305,330.4858,331.4332,136680.0
2023-09-13 15:00:00,335.85,335.98,335.31,335.31,46635.0,331.4332,331.5615,330.9003,330.9003,46635.0
2023-09-13 15:05:00,335.29,335.46,334.86,334.93,81768.0,330.8805,331.0483,330.4562,330.5253,81768.0
2023-09-13 15:10:00,334.92,335.08,334.5,334.57,120008.0,330.5154,330.6733,330.1009,330.17,120008.0
2023-09-13 15:15:00,334.56,335.26,334.46,335.22,89317.0,330.1601,330.8509,330.0614,330.8114,89317.0
2023-09-13 15:20:00,335.2,335.29,334.95,335.27,76013.0,330.7917,330.8805,330.545,330.8608,76013.0
2023-09-13 15:25:00,335.25,335.4,334.99,335.34,73391.0,330.8411,330.9891,330.5845,330.9299,73391.0
2023-09-13 15:30:00,335.36,335.74,335.33,335.56,88448.0,330.9496,331.3246,330.92,331.147,88448.0
2023-09-13 15:35:00,335.57,335.61,335.31,335.43,63458.0,331.1568,331.1963,330.9003,331.0187,63458.0
2023-09-13 15:40:00,335.45,335.79,335.25,335.33,98475.0,331.0384,331.3739,330.8411,330.92,98475.0
2023-09-13 15:45:00,335.32,335.63,335.14,335.44,120747.0,330.9101,331.2161,330.7325,331.0286,120747.0
2023-09-13 15:50:00,335.39,336.03,335.27,335.83,264848.0,330.9792,331.6108,330.8608,331.4134,264848.0
2023-09-13 15:55:00,335.81,336.43,335.68,335.92,620405.0,331.3937,332.0055,331.2654,331.5022,620405.0
2023-09-14 09:30:00,339.0,340.47,338.48,338.71,1057893.0,334.5417,335.9924,334.0286,334.2555,1057893.0
2023-09-14 09:35:00,338.75,338.96,337.57,338.62,250621.0,334.295,334.5023,333.1305,334.1667,250621.0
2023-09-14 09:40:00,338.64,339.56,338.35,339.25,278001.0,334.1865,335.0944,333.9003,334.7884,278001.0
2023-09-14 09:45:00,339.22,339.66,338.64,338.74,175296.0,334.7588,335.1931,334.1865,334.2852,175296.0
2023-09-14 09:50:00,338.73,338.96,336.88,337.34,233487.0,334.2753,334.5023,332.4496,332.9036,233487.0
2023-09-14 09:55:00,337.3,337.81,336.57,337.74,258994.0,332.8641,333.3674,332.1437,333.2983,258994.0
2023-09-14 10:00:00,337.75,337.87,336.97,337.06,152149.0,333.3082,333.4266,332.5384,332.6272,152149.0
2023-09-14 10:05:00,337.05,337.75,336.99,337.57,107457.0,332.6174,333.3082,332.5582,333.1305,107457.0
2023-09-14 10:10:00,337.56,337.59,336.75,337.33,120009.0,333.1207,333.1503,332.3213,332.8937,120009.0
2023-09-14 10:15:00,337.26,337.42,336.68,336.84,126548.0,332.8246,332.9825,332.2522,332.4101,126548.0
2023-09-14 10:20:00,336.81,337.78,336.62,337.64,135789.0,332.3805,333.3378,332.193,333.1996,135789.0
2023-09-14 10:25:00,337.66,337.94,337.58,337.83,98056.0,333.2194,333.4957,333.1404,333.3871,98056.0
2023-09-14 10:30:00,337.89,338.38,337.74,338.21,147084.0,333.4463,333.9299,333.2983,333.7621,147084.0
2023-09-14 10:35:00,338.26,338.4,337.94,338.19,116365.0,333.8115,333.9496,333.4957,333.7424,116365.0
2023-09-14 10:40:00,338.24,338.97,338.16,338.96,125339.0,333.7917,334.5121,333.7128,334.5023,125339.0
2023-09-14 10:45:00,338.96,339.62,338.94,339.49,187335.0,334.5023,335.1536,334.4825,335.0253,187335.0
2023-09-14 10:50:00,339.46,340.01,339.46,339.91,211450.0,334.9957,335.5385,334.9957,335.4398,211450.0
2023-09-14 10:55:00,339.95,340.03,339.69,339.84,125282.0,335.4792,335.5582,335.2227,335.3707,125282.0
2023-09-14 11:00:00,339.86,340.32,339.82,340.27,174683.0,335.3904,335.8444,335.351,335.795,174683.0
2023-09-14 11:05:00,340.28,340.73,340.08,340.69,236225.0,335.8049,336.249,335.6075,336.2095,236225.0
2023-09-14 11:10:00,340.72,340.86,340.18,340.23,188438.0,336.2391,336.3773,335.7062,335.7556,188438.0
2023-09-14 11:15:00,340.24,340.5,339.83,340.37,185156.0,335.7654,336.022,335.3608,335.8937,185156.0
2023-09-14 11:20:00,340.38,340.46,340.08,340.23,86259.0,335.9036,335.9825,335.6075,335.7556,86259.0
2023-09-14 11:25:00,340.24,340.24,339.66,339.75,107255.0,335.7654,335.7654,335.1931,335.2819,107255.0
2023-09-14 11:30:00,339.73,339.85,339.29,339.4,116910.0,335.2621,335.3806,334.8279,334.9365,116910.0
2023-09-14 11:35:00,339.36,339.53,338.95,338.97,92086.0,334.897,335.0648,334.4924,334.5121,92086.0
2023-09-14 11:40:00,338.97,339.06,338.39,338.54,138904.0,334.5121,334.6009,333.9398,334.0878,138904.0
2023-09-14 11:45:00,338.56,339.33,338.5,339.32,117049.0,334.1075,334.8674,334.0483,334.8575,117049.0
2023-09-14 11:50:00,339.3,339.9,339.26,339.88,97804.0,334.8378,335.4299,334.7983,335.4102,97804.0
2023-09-14 11:55:00,339.9,340.25,339.82,340.19,131175.0,335.4299,335.7753,335.351,335.7161,131175.0
2023-09-14 12:00:00,340.2,340.32,339.6,339.79,100479.0,335.726,335.8444,335.1338,335.3213,100479.0
2023-09-14 12:05:00,339.75,339.96,339.65,339.72,53448.0,335.2819,335.4891,335.1832,335.2523,53448.0
2023-09-14 12:10:00,339.74,340.2,339.67,340.15,114306.0,335.272,335.726,335.2029,335.6766,114306.0
2023-09-14 12:15:00,340.15,340.71,340.12,340.43,165530.0,335.6766,336.2292,335.647,335.9529,165530.0
2023-09-14 12:20:00,340.43,340.57,340.18,340.21,88802.0,335.9529,336.0911,335.7062,335.7358,88802.0
2023-09-14 12:25:00,340.16,340.23,339.87,339.98,95881.0,335.6865,335.7556,335.4003,335.5088,95881.0
2023-09-14 12:30:00,339.98,340.28,339.7,339.82,88378.0,335.5088,335.8049,335.2325,335.351,88378.0
2023-09-14 12:35:00,339.79,339.84,339.42,339.81,67579.0,335.3213,335.3707,334.9562,335.3411,67579.0
2023-09-14 12:40:00,339.73,339.89,339.6,339.74,67681.0,335.2621,335.42,335.1338,335.272,67681.0
2023-09-14 12:45:00,339.73,339.83,339.54,339.78,50513.0,335.2621,335.3608,335.0746,335.3115,50513.0
2023-09-14 12:50:00,339.79,340.0,339.7,339.92,133732.0,335.3213,335.5286,335.2325,335.4496,133732.0
2023-09-14 12:55:00,339.92,340.23,339.77,340.15,101518.0,335.4496,335.7556,335.3016,335.6766,101518.0
2023-09-14 13:00:00,340.16,340.16,339.65,339.79,75300.0,335.6865,335.6865,335.1832,335.3213,75300.0
2023-09-14 13:05:00,339.81,339.83,339.41,339.45,69482.0,335.3411,335.3608,334.9463,334.9858,69482.0
2023-09-14 13:10:00,339.42,339.68,339.36,339.42,51963.0,334.9562,335.2128,334.897,334.9562,51963.0
2023-09-14 13:15:00,339.46,339.68,339.29,339.66,44521.0,334.9957,335.2128,334.8279,335.1931,44521.0
2023-09-14 13:20:00,339.63,339.8,339.35,339.38,50609.0,335.1634,335.3312,334.8871,334.9167,50609.0
2023-09-14 13:25:00,339.4,339.45,339.23,339.34,26261.0,334.9365,334.9858,334.7687,334.8773,26261.0
2023-09-14 13:30:00,339.37,339.6,339.37,339.55,69074.0,334.9069,335.1338,334.9069,335.0845,69074.0
2023-09-14 13:35:00,339.56,339.85,339.51,339.84,73851.0,335.0944,335.3806,335.045,335.3707,73851.0
2023-09-14 13:40:00,339.86,339.86,339.59,339.78,41699.0,335.3904,335.3904,335.124,335.3115,41699.0
2023-09-14 13:45:00,339.79,339.79,339.48,339.54,55763.0,335.3213,335.3213,335.0154,335.0746,55763.0
2023-09-14 13:50:00,339.52,339.69,339.41,339.47,48789.0,335.0549,335.2227,334.9463,335.0056,48789.0
2023-09-14 13:55:00,339.46,339.5,339.2,339.2,65554.0,334.9957,335.0352,334.7391,334.7391,65554.0
2023-09-14 14:00:00,339.19,339.19,338.78,338.78,92059.0,334.7292,334.7292,334.3246,334.3246,92059.0
2023-09-14 14:05:00,338.76,339.02,338.63,338.8,75258.0,334.3049,334.5615,334.1766,334.3444,75258.0
2023-09-14 14:10:00,338.79,339.16,338.77,339.0,68185.0,334.3345,334.6996,334.3148,334.5417,68185.0
2023-09-14 14:15:00,338.99,339.03,338.71,338.88,57169.0,334.5319,334.5713,334.2555,334.4233,57169.0
2023-09-14 14:20:00,338.86,339.04,338.54,338.59,66945.0,334.4036,334.5812,334.0878,334.1371,66945.0
2023-09-14 14:25:00,338.59,338.86,338.38,338.45,66796.0,334.1371,334.4036,333.9299,333.999,66796.0
2023-09-14 14:30:00,338.47,338.89,338.39,338.76,89026.0,334.0187,334.4332,333.9398,334.3049,89026.0
2023-09-14 14:35:00,338.79,338.81,338.65,338.66,44937.0,334.3345,334.3542,334.1963,334.2062,44937.0
2023-09-14 14:40:00,338.68,339.03,338.47,338.94,69325.0,334.2259,334.5713,334.0187,334.4825,69325.0
2023-09-14 14:45:00,338.97,338.99,338.64,338.93,61022.0,334.5121,334.5319,334.1865,334.4727,61022.0
2023-09-14 14:50:00,338.96,338.96,338.62,338.75,52787.0,334.5023,334.5023,334.1667,334.295,52787.0
2023-09-14 14:55:00,338.79,338.9,338.72,338.84,51369.0,334.3345,334.443,334.2654,334.3838,51369.0
2023-09-14 15:00:00,338.84,339.43,338.82,339.37,115489.0,334.3838,334.9661,334.3641,334.9069,115489.0
2023-09-14 15:05:00,339.34,339.67,339.33,339.47,113754.0,334.8773,335.2029,334.8674,335.0056,113754.0
2023-09-14 15:10:00,339.47,339.78,339.47,339.62,166882.0,335.0056,335.3115,335.0056,335.1536,166882.0
2023-09-14 15:15:00,339.63,339.68,339.22,339.31,105654.0,335.1634,335.2128,334.7588,334.8477,105654.0
2023-09-14 15:20:00,339.28,339.32,338.84,338.84,81786.0,334.8181,334.8575,334.3838,334.3838,81786.0
2023-09-14 15:25:00,338.84,338.88,338.28,338.36,148850.0,334.3838,334.4233,333.8312,333.9102,148850.0
2023-09-14 15:30:00,338.36,338.6,338.18,338.46,164751.0,333.9102,334.147,333.7325,334.0088,164751.0
2023-09-14 15:35:00,338.46,338.94,338.41,338.79,133727.0,334.0088,334.4825,333.9595,334.3345,133727.0
2023-09-14 15:40:00,338.78,339.08,338.73,338.75,131148.0,334.3246,334.6207,334.2753,334.295,131148.0
2023-09-14 15:45:00,338.73,339.05,338.61,339.05,143594.0,334.2753,334.5911,334.1569,334.5911,143594.0
2023-09-14 15:50:00,339.06,339.23,338.33,338.61,280406.0,334.6009,334.7687,333.8805,334.1569,280406.0
2023-09-14 15:55:00,338.61,339.03,338.39,338.68,699358.0,334.1569,334.5713,333.9398,334.2259,699358.0
2023-09-15 09:30:00,336.92,337.4,335.2,335.48,6143236.0,332.4891,332.9628,330.7917,331.068,6143236.0
2023-09-15 09:35:00,335.43,336.1,335.13,335.29,255560.0,331.0187,331.6799,330.7226,330.8805,255560.0
2023-09-15 09:40:00,335.34,335.64,334.11,334.12,384397.0,330.9299,331.2259,329.716,329.7259,384397.0
2023-09-15 09:45:00,334.13,334.32,333.55,333.67,261658.0,329.7358,329.9233,329.1634,329.2818,261658.0
2023-09-15 09:50:00,333.66,333.82,333.4,333.62,213611.0,329.272,329.4299,329.0154,329.2325,213611.0
2023-09-15 09:55:00,333.63,333.8,332.35,333.2,338016.0,329.2424,329.4101,327.9792,328.818,338016.0
2023-09-15 10:00:00,333.24,333.8,332.64,332.93,281632.0,328.8575,329.4101,328.2654,328.5516,281632.0
2023-09-15 10:05:00,332.99,333.64,332.44,332.54,242636.0,328.6108,329.2522,328.068,328.1667,242636.0
2023-09-15 10:10:00,332.54,332.93,332.25,332.34,196331.0,328.1667,328.5516,327.8805,327.9693,196331.0
2023-09-15 10:15:00,332.34,333.19,332.03,333.15,228419.0,327.9693,328.8081,327.6634,328.7687,228419.0
2023-09-15 10:20:00,333.16,333.75,333.02,333.4,190705.0,328.7785,329.3608,328.6404,329.0154,190705.0
2023-09-15 10:25:00,333.34,333.73,333.02,333.57,142711.0,328.9562,329.341,328.6404,329.1831,142711.0
2023-09-15 10:30:00,333.55,333.83,333.0,333.61,150504.0,329.1634,329.4397,328.6206,329.2226,150504.0
2023-09-15 10:35:00,333.62,333.72,333.2,333.46,86618.0,329.2325,329.3312,328.818,329.0746,86618.0
2023-09-15 10:40:00,333.44,333.59,333.01,333.19,99230.0,329.0549,329.2029,328.6305,328.8081,99230.0
2023-09-15 10:45:00,333.22,333.98,333.09,333.72,124165.0,328.8377,329.5878,328.7095,329.3312,124165.0
2023-09-15 10:50:00,333.7,333.7,332.6,332.75,158629.0,329.3114,329.3114,328.2259,328.3739,158629.0
2023-09-15 10:55:00,332.77,333.19,332.6,332.62,86416.0,328.3937,328.8081,328.2259,328.2456,86416.0
2023-09-15 11:00:00,332.61,332.74,332.39,332.49,100807.0,328.2358,328.3641,328.0187,328.1173,100807.0
2023-09-15 11:05:00,332.5,332.72,332.27,332.57,129001.0,328.1272,328.3443,327.9002,328.1963,129001.0
2023-09-15 11:10:00,332.61,332.91,332.26,332.26,190766.0,328.2358,328.5318,327.8904,327.8904,190766.0
2023-09-15 11:15:00,332.26,332.48,331.84,331.94,240480.0,327.8904,328.1075,327.4759,327.5746,240480.0
2023-09-15 11:20:00,331.96,332.25,331.68,332.12,123797.0,327.5943,327.8805,327.318,327.7522,123797.0
2023-09-15 11:25:00,332.12,332.45,331.97,332.42,89482.0,327.7522,328.0779,327.6042,328.0483,89482.0
2023-09-15 11:30:00,332.44,332.49,331.8,331.85,163917.0,328.068,328.1173,327.4364,327.4858,163917.0
2023-09-15 11:35:00,331.87,332.09,331.68,331.85,91991.0,327.5055,327.7226,327.318,327.4858,91991.0
2023-09-15 11:40:00,331.85,332.5,331.74,332.38,91167.0,327.4858,328.1272,327.3772,328.0088,91167.0
2023-09-15 11:45:00,332.36,332.5,332.01,332.4,109344.0,327.9891,328.1272,327.6437,328.0285,109344.0
2023-09-15 11:50:00,332.41,332.52,331.75,331.81,154618.0,328.0384,328.147,327.3871,327.4463,154618.0
2023-09-15 11:55:00,331.82,332.34,331.58,332.24,91833.0,327.4562,327.9693,327.2193,327.8706,91833.0
2023-09-15 12:00:00,332.28,332.55,332.13,332.5,121759.0,327.9101,328.1766,327.7621,328.1272,121759.0
2023-09-15 12:05:00,332.52,332.79,332.38,332.63,115818.0,328.147,328.4134,328.0088,328.2555,115818.0
2023-09-15 12:10:00,332.63,332.81,332.14,332.71,120870.0,328.2555,328.4331,327.772,328.3345,120870.0
2023-09-15 12:15:00,332.71,332.81,332.11,332.56,92871.0,328.3345,328.4331,327.7423,328.1864,92871.0
2023-09-15 12:20:00,332.55,332.66,332.29,332.59,57483.0,328.1766,328.2851,327.92,328.216,57483.0
2023-09-15 12:25:00,332.57,332.68,332.36,332.47,64197.0,328.1963,328.3049,327.9891,328.0976,64197.0
2023-09-15 12:30:00,332.43,332.89,332.32,332.86,72867.0,328.0581,328.5121,327.9496,328.4825,72867.0
2023-09-15 12:35:00,332.84,333.25,332.56,333.1,86148.0,328.4627,328.8674,328.1864,328.7193,86148.0
2023-09-15 12:40:00,333.11,333.21,332.93,333.13,68586.0,328.7292,328.8279,328.5516,328.7489,68586.0
2023-09-15 12:45:00,333.1,333.14,332.85,333.11,42826.0,328.7193,328.7588,328.4726,328.7292,42826.0
2023-09-15 12:50:00,333.13,333.42,333.09,333.29,82021.0,328.7489,329.0351,328.7095,328.9068,82021.0
2023-09-15 12:55:00,333.28,333.28,332.92,333.15,60734.0,328.897,328.897,328.5417,328.7687,60734.0
2023-09-15 13:00:00,333.19,333.2,332.68,332.68,93478.0,328.8081,328.818,328.3049,328.3049,93478.0
2023-09-15 13:05:00,332.67,332.67,332.26,332.42,91036.0,328.295,328.295,327.8904,328.0483,91036.0
2023-09-15 13:10:00,332.41,332.5,331.94,332.11,74486.0,328.0384,328.1272,327.5746,327.7423,74486.0
2023-09-15 13:15:00,332.13,332.16,331.59,331.6,81869.0,327.7621,327.7917,327.2292,327.2391,81869.0
2023-09-15 13:20:00,331.6,331.64,331.07,331.17,99627.0,327.2391,327.2785,326.716,326.8147,99627.0
2023-09-15 13:25:00,331.15,331.36,331.05,331.15,78567.0,326.795,327.0022,326.6963,326.795,78567.0
2023-09-15 13:30:00,331.09,331.44,330.77,331.28,159280.0,326.7358,327.0812,326.42,326.9233,159280.0
2023-09-15 13:35:00,331.23,331.44,330.94,331.44,86959.0,326.8739,327.0812,326.5877,327.0812,86959.0
2023-09-15 13:40:00,331.45,331.75,331.24,331.59,108961.0,327.091,327.3871,326.8838,327.2292,108961.0
2023-09-15 13:45:00,331.58,331.67,331.08,331.08,62475.0,327.2193,327.3081,326.7259,326.7259,62475.0
2023-09-15 13:50:00,331.09,331.21,330.94,331.04,93074.0,326.7358,326.8542,326.5877,326.6864,93074.0
2023-09-15 13:55:00,331.03,331.15,330.82,331.15,61963.0,326.6765,326.795,326.4693,326.795,61963.0
2023-09-15 14:00:00,331.15,331.31,330.91,331.06,91752.0,326.795,326.9529,326.5581,326.7062,91752.0
2023-09-15 14:05:00,331.07,331.31,330.83,330.84,117838.0,326.716,326.9529,326.4792,326.489,117838.0
2023-09-15 14:10:00,330.81,331.1,330.75,330.75,90111.0,326.4594,326.7456,326.4002,326.4002,90111.0
2023-09-15 14:15:00,330.72,330.87,330.48,330.7,84502.0,326.3706,326.5187,326.1338,326.3509,84502.0
2023-09-15 14:20:00,330.68,330.76,330.42,330.48,79110.0,326.3312,326.4101,326.0746,326.1338,79110.0
2023-09-15 14:25:00,330.47,330.7,330.38,330.47,73589.0,326.1239,326.3509,326.0351,326.1239,73589.0
2023-09-15 14:30:00,330.46,330.76,330.33,330.68,81727.0,326.114,326.4101,325.9858,326.3312,81727.0
2023-09-15 14:35:00,330.7,330.98,330.66,330.94,91509.0,326.3509,326.6272,326.3114,326.5877,91509.0
2023-09-15 14:40:00,330.94,330.99,330.56,330.56,51597.0,326.5877,326.6371,326.2127,326.2127,51597.0
2023-09-15 14:45:00,330.55,330.59,330.37,330.43,66620.0,326.2029,326.2423,326.0252,326.0844,66620.0
2023-09-15 14:50:00,330.43,330.48,329.65,329.83,210713.0,326.0844,326.1338,325.3147,325.4923,210713.0
2023-09-15 14:55:00,329.83,330.37,329.83,330.34,93364.0,325.4923,326.0252,325.4923,325.9956,93364.0
2023-09-15 15:00:00,330.31,330.55,330.16,330.45,108056.0,325.966,326.2029,325.818,326.1042,108056.0
2023-09-15 15:05:00,330.45,330.74,330.34,330.7,61970.0,326.1042,326.3904,325.9956,326.3509,61970.0
2023-09-15 15:10:00,330.71,331.07,330.67,331.02,79309.0,326.3608,326.716,326.3213,326.6667,79309.0
2023-09-15 15:15:00,331.02,331.38,331.01,331.21,115631.0,326.6667,327.0219,326.6568,326.8542,115631.0
2023-09-15 15:20:00,331.22,331.22,330.83,330.9,87689.0,326.8641,326.8641,326.4792,326.5483,87689.0
2023-09-15 15:25:00,330.89,331.24,330.84,331.11,82717.0,326.5384,326.8838,326.489,326.7555,82717.0
2023-09-15 15:30:00,331.12,331.44,330.83,330.86,122102.0,326.7654,327.0812,326.4792,326.5088,122102.0
2023-09-15 15:35:00,330.87,331.12,330.67,330.88,114423.0,326.5187,326.7654,326.3213,326.5285,114423.0
2023-09-15 15:40:00,330.87,331.11,330.64,330.67,131754.0,326.5187,326.7555,326.2917,326.3213,131754.0
2023-09-15 15:45:00,330.68,330.98,330.5,330.71,185460.0,326.3312,326.6272,326.1535,326.3608,185460.0
2023-09-15 15:50:00,330.71,330.87,330.05,330.43,368301.0,326.3608,326.5187,325.7094,326.0844,368301.0
2023-09-15 15:55:00,330.39,330.62,330.11,330.21,795256.0,326.045,326.2719,325.7686,325.8673,795256.0
2023-09-18 09:30:00,327.64,328.45,326.85,327.75,896164.0,323.3311,324.1305,322.5515,323.4397,896164.0
2023-09-18 09:35:00,327.79,329.88,327.71,329.11,341145.0,323.4792,325.5417,323.4002,324.7818,341145.0
2023-09-18 09:40:00,329.13,329.45,328.43,329.25,231889.0,324.8015,325.1173,324.1107,324.92,231889.0
2023-09-18 09:45:00,329.28,329.85,328.76,329.65,186230.0,324.9496,325.5121,324.4364,325.3147,186230.0
2023-09-18 09:50:00,329.65,330.32,329.52,329.72,197848.0,325.3147,325.9759,325.1864,325.3838,197848.0
2023-09-18 09:55:00,329.72,329.83,329.07,329.19,181960.0,325.3838,325.4923,324.7423,324.8607,181960.0
2023-09-18 10:00:00,329.14,329.22,328.59,328.78,111737.0,324.8114,324.8904,324.2686,324.4561,111737.0
2023-09-18 10:05:00,328.76,329.13,328.48,329.0,162389.0,324.4364,324.8015,324.1601,324.6732,162389.0
2023-09-18 10:10:00,329.02,329.67,328.78,329.22,173663.0,324.693,325.3344,324.4561,324.8904,173663.0
2023-09-18 10:15:00,329.24,329.8,329.14,329.19,109183.0,324.9101,325.4627,324.8114,324.8607,109183.0
2023-09-18 10:20:00,329.19,329.7,328.93,329.25,136783.0,324.8607,325.364,324.6042,324.92,136783.0
2023-09-18 10:25:00,329.27,329.46,328.83,328.9,115084.0,324.9397,325.1272,324.5055,324.5746,115084.0
2023-09-18 10:30:00,328.95,329.02,328.5,328.64,110603.0,324.6239,324.693,324.1798,324.318,110603.0
2023-09-18 10:35:00,328.66,328.95,328.27,328.6,116959.0,324.3377,324.6239,323.9528,324.2785,116959.0
2023-09-18 10:40:00,328.61,328.88,328.4,328.62,74729.0,324.2884,324.5548,324.0811,324.2982,74729.0
2023-09-18 10:45:00,328.63,328.82,328.38,328.52,87841.0,324.3081,324.4956,324.0614,324.1996,87841.0
2023-09-18 10:50:00,328.53,328.57,328.06,328.26,102595.0,324.2094,324.2489,323.7456,323.943,102595.0
2023-09-18 10:55:00,328.3,328.83,328.22,328.78,106573.0,323.9825,324.5055,323.9035,324.4561,106573.0
2023-09-18 11:00:00,328.77,329.03,328.56,328.74,120010.0,324.4463,324.7029,324.239,324.4167,120010.0
2023-09-18 11:05:00,328.74,329.02,328.49,328.66,94162.0,324.4167,324.693,324.17,324.3377,94162.0
2023-09-18 11:10:00,328.64,328.93,328.37,328.9,81228.0,324.318,324.6042,324.0515,324.5746,81228.0
2023-09-18 11:15:00,328.9,329.59,328.83,329.59,108664.0,324.5746,325.2555,324.5055,325.2555,108664.0
2023-09-18 11:20:00,329.58,329.66,329.23,329.64,88202.0,325.2456,325.3246,324.9002,325.3048,88202.0
2023-09-18 11:25:00,329.63,329.83,329.41,329.81,103268.0,325.295,325.4923,325.0779,325.4726,103268.0
2023-09-18 11:30:00,329.77,330.4,329.73,330.12,123685.0,325.4331,326.0548,325.3936,325.7785,123685.0
2023-09-18 11:35:00,330.11,330.13,329.59,329.62,84784.0,325.7686,325.7884,325.2555,325.2851,84784.0
2023-09-18 11:40:00,329.65,330.07,329.64,329.86,73082.0,325.3147,325.7292,325.3048,325.5219,73082.0
2023-09-18 11:45:00,329.9,329.99,329.68,329.75,78877.0,325.5614,325.6502,325.3443,325.4134,78877.0
2023-09-18 11:50:00,329.75,329.93,329.65,329.75,74570.0,325.4134,325.591,325.3147,325.4134,74570.0
2023-09-18 11:55:00,329.75,329.93,329.7,329.93,56476.0,325.4134,325.591,325.364,325.591,56476.0
2023-09-18 12:00:00,329.98,330.08,329.61,329.73,72562.0,325.6404,325.739,325.2752,325.3936,72562.0
2023-09-18 12:05:00,329.73,329.73,329.1,329.14,102455.0,325.3936,325.3936,324.7719,324.8114,102455.0
2023-09-18 12:10:00,329.11,329.14,328.9,329.03,71130.0,324.7818,324.8114,324.5746,324.7029,71130.0
2023-09-18 12:15:00,329.05,329.49,328.96,329.49,84363.0,324.7226,325.1568,324.6338,325.1568,84363.0
2023-09-18 12:20:00,329.47,329.56,329.19,329.33,54751.0,325.1371,325.2259,324.8607,324.9989,54751.0
2023-09-18 12:25:00,329.43,329.52,329.25,329.26,37245.0,325.0976,325.1864,324.92,324.9298,37245.0
2023-09-18 12:30:00,329.29,329.62,329.29,329.45,50427.0,324.9594,325.2851,324.9594,325.1173,50427.0
2023-09-18 12:35:00,329.45,329.54,329.24,329.27,64885.0,325.1173,325.2061,324.9101,324.9397,64885.0
2023-09-18 12:40:00,329.27,329.32,329.1,329.15,66198.0,324.9397,324.989,324.7719,324.8213,66198.0
2023-09-18 12:45:00,329.18,329.27,329.06,329.21,73976.0,324.8509,324.9397,324.7325,324.8805,73976.0
2023-09-18 12:50:00,329.19,329.32,328.91,328.96,41045.0,324.8607,324.989,324.5844,324.6338,41045.0
2023-09-18 12:55:00,328.97,328.97,328.65,328.67,52079.0,324.6436,324.6436,324.3278,324.3476,52079.0
2023-09-18 13:00:00,328.7,329.05,328.7,328.83,46660.0,324.3772,324.7226,324.3772,324.5055,46660.0
2023-09-18 13:05:00,328.85,328.85,327.94,328.46,130595.0,324.5252,324.5252,323.6272,324.1403,130595.0
2023-09-18 13:10:00,328.47,328.58,328.35,328.52,56881.0,324.1502,324.2588,324.0318,324.1996,56881.0
2023-09-18 13:15:00,328.51,328.51,328.17,328.33,49752.0,324.1897,324.1897,323.8542,324.0121,49752.0
2023-09-18 13:20:00,328.33,328.65,328.3,328.55,77034.0,324.0121,324.3278,323.9825,324.2292,77034.0
2023-09-18 13:25:00,328.59,328.81,328.38,328.46,49379.0,324.2686,324.4857,324.0614,324.1403,49379.0
2023-09-18 13:30:00,328.48,328.58,328.38,328.43,55065.0,324.1601,324.2588,324.0614,324.1107,55065.0
2023-09-18 13:35:00,328.44,328.5,327.73,327.73,102600.0,324.1206,324.1798,323.4199,323.4199,102600.0
2023-09-18 13:40:00,327.75,327.77,327.34,327.37,103373.0,323.4397,323.4594,323.0351,323.0647,103373.0
2023-09-18 13:45:00,327.37,328.12,327.35,328.09,93701.0,323.0647,323.8048,323.0449,323.7752,93701.0
2023-09-18 13:50:00,328.09,328.38,328.03,328.11,61813.0,323.7752,324.0614,323.716,323.795,61813.0
2023-09-18 13:55:00,328.13,328.26,328.06,328.09,54259.0,323.8147,323.943,323.7456,323.7752,54259.0
2023-09-18 14:00:00,328.15,328.42,328.05,328.38,55409.0,323.8344,324.1009,323.7357,324.0614,55409.0
2023-09-18 14:05:00,328.39,328.64,328.28,328.46,72547.0,324.0713,324.318,323.9627,324.1403,72547.0
2023-09-18 14:10:00,328.47,328.53,328.31,328.5,42437.0,324.1502,324.2094,323.9923,324.1798,42437.0
2023-09-18 14:15:00,328.58,328.62,328.2,328.24,50833.0,324.2588,324.2982,323.8838,323.9232,50833.0
2023-09-18 14:20:00,328.25,328.4,328.15,328.16,42103.0,323.9331,324.0811,323.8344,323.8443,42103.0
2023-09-18 14:25:00,328.13,328.14,327.9,327.94,64851.0,323.8147,323.8246,323.5877,323.6272,64851.0
2023-09-18 14:30:00,327.96,328.08,327.87,327.96,59762.0,323.6469,323.7653,323.5581,323.6469,59762.0
2023-09-18 14:35:00,327.95,328.17,327.76,327.77,62009.0,323.6371,323.8542,323.4496,323.4594,62009.0
2023-09-18 14:40:00,327.75,327.89,327.71,327.8,39276.0,323.4397,323.5778,323.4002,323.489,39276.0
2023-09-18 14:45:00,327.81,327.85,327.48,327.53,83574.0,323.4989,323.5384,323.1732,323.2226,83574.0
2023-09-18 14:50:00,327.52,327.52,326.36,326.5,189257.0,323.2127,323.2127,322.068,322.2061,189257.0
2023-09-18 14:55:00,326.49,326.86,326.37,326.82,104635.0,322.1963,322.5614,322.0778,322.5219,104635.0
2023-09-18 15:00:00,326.81,327.0,326.57,326.98,72861.0,322.512,322.6995,322.2752,322.6798,72861.0
2023-09-18 15:05:00,326.96,327.19,326.92,327.06,82468.0,322.6601,322.8871,322.6206,322.7588,82468.0
2023-09-18 15:10:00,327.06,327.24,326.99,327.13,73693.0,322.7588,322.9364,322.6897,322.8278,73693.0
2023-09-18 15:15:00,327.16,327.63,327.08,327.63,100480.0,322.8574,323.3213,322.7785,323.3213,100480.0
2023-09-18 15:20:00,327.61,327.74,327.31,327.35,124844.0,323.3015,323.4298,323.0055,323.0449,124844.0
2023-09-18 15:25:00,327.38,327.8,327.37,327.78,81606.0,323.0746,323.489,323.0647,323.4693,81606.0
2023-09-18 15:30:00,327.74,327.75,327.3,327.3,78572.0,323.4298,323.4397,322.9956,322.9956,78572.0
2023-09-18 15:35:00,327.3,327.51,327.22,327.42,72701.0,322.9956,323.2028,322.9167,323.114,72701.0
2023-09-18 15:40:00,327.41,327.7,327.33,327.58,111337.0,323.1042,323.3903,323.0252,323.2719,111337.0
2023-09-18 15:45:00,327.57,327.85,327.49,327.64,104655.0,323.2621,323.5384,323.1831,323.3311,104655.0
2023-09-18 15:50:00,327.62,328.25,327.53,328.11,230774.0,323.3114,323.9331,323.2226,323.795,230774.0
2023-09-18 15:55:00,328.12,329.32,328.12,329.1,714940.0,323.8048,324.989,323.8048,324.7719,714940.0
2023-09-19 09:30:00,326.0,326.68,324.87,325.52,924767.0,321.7127,322.3838,320.5976,321.239,924767.0
2023-09-19 09:35:00,325.54,326.48,325.37,326.16,301925.0,321.2587,322.1864,321.091,321.8706,301925.0
2023-09-19 09:40:00,326.09,327.82,326.03,327.66,296214.0,321.8015,323.5088,321.7423,323.3509,296214.0
2023-09-19 09:45:00,327.68,328.75,327.39,327.57,424903.0,323.3706,324.4265,323.0844,323.2621,424903.0
2023-09-19 09:50:00,327.61,327.65,326.65,327.18,140315.0,323.3015,323.341,322.3542,322.8772,140315.0
2023-09-19 09:55:00,327.1,327.13,326.62,326.66,119263.0,322.7982,322.8278,322.3245,322.364,119263.0
2023-09-19 10:00:00,326.67,326.77,325.47,325.5,226361.0,322.3739,322.4726,321.1897,321.2193,226361.0
2023-09-19 10:05:00,325.5,325.93,325.4,325.44,236969.0,321.2193,321.6436,321.1206,321.1601,236969.0
2023-09-19 10:10:00,325.43,325.86,325.41,325.66,144546.0,321.1502,321.5745,321.1305,321.3772,144546.0
2023-09-19 10:15:00,325.7,326.49,325.64,326.2,138506.0,321.4166,322.1963,321.3574,321.9101,138506.0
2023-09-19 10:20:00,326.21,326.27,325.77,325.96,149531.0,321.9199,321.9791,321.4857,321.6732,149531.0
2023-09-19 10:25:00,325.93,325.96,325.34,325.69,137536.0,321.6436,321.6732,321.0614,321.4068,137536.0
2023-09-19 10:30:00,325.68,325.78,325.31,325.34,126030.0,321.3969,321.4956,321.0318,321.0614,126030.0
2023-09-19 10:35:00,325.37,325.45,324.65,324.65,228359.0,321.091,321.1699,320.3805,320.3805,228359.0
2023-09-19 10:40:00,324.67,325.09,324.51,325.08,140759.0,320.4002,320.8147,320.2423,320.8048,140759.0
2023-09-19 10:45:00,325.07,325.39,325.01,325.17,95568.0,320.7949,321.1107,320.7357,320.8936,95568.0
2023-09-19 10:50:00,325.17,325.46,324.89,325.14,140798.0,320.8936,321.1798,320.6173,320.864,140798.0
2023-09-19 10:55:00,325.15,325.23,324.86,325.14,89821.0,320.8739,320.9528,320.5877,320.864,89821.0
2023-09-19 11:00:00,325.14,325.6,325.02,325.42,145143.0,320.864,321.318,320.7456,321.1403,145143.0
2023-09-19 11:05:00,325.39,326.0,325.39,325.83,157147.0,321.1107,321.7127,321.1107,321.5449,157147.0
2023-09-19 11:10:00,325.83,325.92,325.61,325.87,89148.0,321.5449,321.6338,321.3278,321.5844,89148.0
2023-09-19 11:15:00,325.9,325.93,325.52,325.7,137523.0,321.614,321.6436,321.239,321.4166,137523.0
2023-09-19 11:20:00,325.7,325.84,325.34,325.39,65967.0,321.4166,321.5548,321.0614,321.1107,65967.0
2023-09-19 11:25:00,325.42,325.88,325.42,325.65,88445.0,321.1403,321.5943,321.1403,321.3673,88445.0
2023-09-19 11:30:00,325.6,326.03,325.49,326.03,72051.0,321.318,321.7423,321.2094,321.7423,72051.0
2023-09-19 11:35:00,326.0,326.24,325.91,326.15,79659.0,321.7127,321.9495,321.6239,321.8607,79659.0
2023-09-19 11:40:00,326.12,326.21,325.88,325.92,62052.0,321.8311,321.9199,321.5943,321.6338,62052.0
2023-09-19 11:45:00,325.96,326.24,325.73,326.03,80979.0,321.6732,321.9495,321.4463,321.7423,80979.0
2023-09-19 11:50:00,326.01,326.14,325.83,326.02,72353.0,321.7226,321.8509,321.5449,321.7324,72353.0
2023-09-19 11:55:00,326.0,326.58,325.96,326.45,82534.0,321.7127,322.2851,321.6732,322.1568,82534.0
2023-09-19 12:00:00,326.45,326.47,326.2,326.25,54803.0,322.1568,322.1765,321.9101,321.9594,54803.0
2023-09-19 12:05:00,326.27,326.37,325.96,326.31,56273.0,321.9791,322.0778,321.6732,322.0186,56273.0
2023-09-19 12:10:00,326.3,326.63,326.2,326.57,86438.0,322.0088,322.3344,321.9101,322.2752,86438.0
2023-09-19 12:15:00,326.6,326.68,326.43,326.6,102820.0,322.3048,322.3838,322.137,322.3048,102820.0
2023-09-19 12:20:00,326.6,326.6,326.2,326.23,74806.0,322.3048,322.3048,321.9101,321.9397,74806.0
2023-09-19 12:25:00,326.22,326.34,326.02,326.05,75095.0,321.9298,322.0482,321.7324,321.762,75095.0
2023-09-19 12:30:00,326.02,326.24,326.02,326.1,51463.0,321.7324,321.9495,321.7324,321.8114,51463.0
2023-09-19 12:35:00,326.09,326.19,325.73,325.74,67906.0,321.8015,321.9002,321.4463,321.4561,67906.0
2023-09-19 12:40:00,325.71,326.21,325.7,325.78,59858.0,321.4265,321.9199,321.4166,321.4956,59858.0
2023-09-19 12:45:00,325.8,325.96,325.56,325.67,70416.0,321.5153,321.6732,321.2785,321.387,70416.0
2023-09-19 12:50:00,325.68,326.19,325.67,326.12,60484.0,321.3969,321.9002,321.387,321.8311,60484.0
2023-09-19 12:55:00,326.12,326.47,326.05,326.34,62959.0,321.8311,322.1765,321.762,322.0482,62959.0
2023-09-19 13:00:00,326.34,326.52,326.28,326.47,59132.0,322.0482,322.2259,321.989,322.1765,59132.0
2023-09-19 13:05:00,326.49,326.64,326.41,326.56,59303.0,322.1963,322.3443,322.1173,322.2653,59303.0
2023-09-19 13:10:00,326.54,326.91,326.53,326.9,85685.0,322.2456,322.6107,322.2357,322.6009,85685.0
2023-09-19 13:15:00,326.88,327.36,326.86,327.12,97470.0,322.5811,323.0548,322.5614,322.818,97470.0
2023-09-19 13:20:00,327.16,327.31,326.96,327.06,55196.0,322.8574,323.0055,322.6601,322.7588,55196.0
2023-09-19 13:25:00,327.07,327.11,326.73,326.8,54238.0,322.7686,322.8081,322.4331,322.5022,54238.0
2023-09-19 13:30:00,326.8,327.25,326.8,327.03,60575.0,322.5022,322.9463,322.5022,322.7292,60575.0
2023-09-19 13:35:00,327.02,327.19,326.89,327.12,67991.0,322.7193,322.8871,322.591,322.818,67991.0
2023-09-19 13:40:00,327.15,327.36,327.04,327.33,56059.0,322.8476,323.0548,322.739,323.0252,56059.0
2023-09-19 13:45:00,327.34,328.11,327.34,327.95,121628.0,323.0351,323.795,323.0351,323.6371,121628.0
2023-09-19 13:50:00,327.98,328.21,327.89,328.19,76615.0,323.6667,323.8936,323.5778,323.8739,76615.0
2023-09-19 13:55:00,328.18,328.37,328.05,328.23,76861.0,323.864,324.0515,323.7357,323.9134,76861.0
2023-09-19 14:00:00,328.25,328.55,328.19,328.44,99799.0,323.9331,324.2292,323.8739,324.1206,99799.0
2023-09-19 14:05:00,328.42,328.67,328.38,328.6,93534.0,324.1009,324.3476,324.0614,324.2785,93534.0
2023-09-19 14:10:00,328.61,328.66,328.15,328.15,106532.0,324.2884,324.3377,323.8344,323.8344,106532.0
2023-09-19 14:15:00,328.13,328.44,327.98,328.33,95183.0,323.8147,324.1206,323.6667,324.0121,95183.0
2023-09-19 14:20:00,328.35,328.56,328.15,328.18,85124.0,324.0318,324.239,323.8344,323.864,85124.0
2023-09-19 14:25:00,328.18,328.31,328.0,328.03,67069.0,323.864,323.9923,323.6864,323.716,67069.0
2023-09-19 14:30:00,328.04,328.34,328.0,328.31,93754.0,323.7259,324.0219,323.6864,323.9923,93754.0
2023-09-19 14:35:00,328.33,329.19,328.33,328.93,159063.0,324.0121,324.8607,324.0121,324.6042,159063.0
2023-09-19 14:40:00,328.92,329.08,328.75,328.77,60593.0,324.5943,324.7522,324.4265,324.4463,60593.0
2023-09-19 14:45:00,328.79,328.82,328.4,328.5,111489.0,324.466,324.4956,324.0811,324.1798,111489.0
2023-09-19 14:50:00,328.47,328.56,328.08,328.24,69578.0,324.1502,324.239,323.7653,323.9232,69578.0
2023-09-19 14:55:00,328.25,328.31,327.65,327.65,55147.0,323.9331,323.9923,323.341,323.341,55147.0
2023-09-19 15:00:00,327.67,327.98,327.55,327.81,62723.0,323.3607,323.6667,323.2423,323.4989,62723.0
2023-09-19 15:05:00,327.85,327.97,327.72,327.88,52296.0,323.5384,323.6568,323.4101,323.568,52296.0
2023-09-19 15:10:00,327.9,328.03,327.78,328.01,74202.0,323.5877,323.716,323.4693,323.6963,74202.0
2023-09-19 15:15:00,328.0,328.11,327.77,328.0,56013.0,323.6864,323.795,323.4594,323.6864,56013.0
2023-09-19 15:20:00,327.98,328.25,327.85,328.17,54173.0,323.6667,323.9331,323.5384,323.8542,54173.0
2023-09-19 15:25:00,328.18,328.42,328.15,328.25,76084.0,323.864,324.1009,323.8344,323.9331,76084.0
2023-09-19 15:30:00,328.22,328.34,328.09,328.26,70575.0,323.9035,324.0219,323.7752,323.943,70575.0
2023-09-19 15:35:00,328.27,328.56,328.21,328.4,91855.0,323.9528,324.239,323.8936,324.0811,91855.0
2023-09-19 15:40:00,328.4,328.85,328.38,328.79,95423.0,324.0811,324.5252,324.0614,324.466,95423.0
2023-09-19 15:45:00,328.78,329.08,328.78,328.9,136578.0,324.4561,324.7522,324.4561,324.5746,136578.0
2023-09-19 15:50:00,328.88,329.39,328.72,328.94,252841.0,324.5548,325.0581,324.3969,324.614,252841.0
2023-09-19 15:55:00,328.96,329.0,328.41,328.63,425258.0,324.6338,324.6732,324.091,324.3081,425258.0
2023-09-20 09:30:00,329.51,329.59,327.9,328.19,549841.0,325.1765,325.2555,323.5877,323.8739,549841.0
2023-09-20 09:35:00,328.22,329.26,328.2,328.91,229261.0,323.9035,324.9298,323.8838,324.5844,229261.0
2023-09-20 09:40:00,328.9,329.39,328.87,329.13,213984.0,324.5746,325.0581,324.545,324.8015,213984.0
2023-09-20 09:45:00,329.05,329.36,328.75,328.88,254152.0,324.7226,325.0285,324.4265,324.5548,254152.0
2023-09-20 09:50:00,328.9,329.15,328.59,329.06,89760.0,324.5746,324.8213,324.2686,324.7325,89760.0
2023-09-20 09:55:00,329.06,329.2,328.53,328.9,170703.0,324.7325,324.8706,324.2094,324.5746,170703.0
2023-09-20 10:00:00,328.9,329.15,328.46,328.46,209086.0,324.5746,324.8213,324.1403,324.1403,209086.0
2023-09-20 10:05:00,328.48,329.16,328.31,329.02,162627.0,324.1601,324.8311,323.9923,324.693,162627.0
2023-09-20 10:10:00,329.04,329.08,327.86,328.0,87718.0,324.7127,324.7522,323.5482,323.6864,87718.0
2023-09-20 10:15:00,327.98,328.12,327.7,327.81,105022.0,323.6667,323.8048,323.3903,323.4989,105022.0
2023-09-20 10:20:00,327.79,327.87,327.41,327.63,108560.0,323.4792,323.5581,323.1042,323.3213,108560.0
2023-09-20 10:25:00,327.63,327.76,327.39,327.68,102810.0,323.3213,323.4496,323.0844,323.3706,102810.0
2023-09-20 10:30:00,327.64,327.73,327.31,327.72,89816.0,323.3311,323.4199,323.0055,323.4101,89816.0
2023-09-20 10:35:00,327.7,327.76,327.37,327.68,104435.0,323.3903,323.4496,323.0647,323.3706,104435.0
2023-09-20 10:40:00,327.69,328.15,327.58,328.15,112152.0,323.3805,323.8344,323.2719,323.8344,112152.0
2023-09-20 10:45:00,328.11,328.38,327.7,327.7,129459.0,323.795,324.0614,323.3903,323.3903,129459.0
2023-09-20 10:50:00,327.71,327.94,327.55,327.79,118191.0,323.4002,323.6272,323.2423,323.4792,118191.0
2023-09-20 10:55:00,327.77,327.99,327.2,327.28,104175.0,323.4594,323.6765,322.8969,322.9759,104175.0
2023-09-20 11:00:00,327.28,327.36,326.71,326.86,86593.0,322.9759,323.0548,322.4134,322.5614,86593.0
2023-09-20 11:05:00,326.86,327.15,326.67,327.03,150560.0,322.5614,322.8476,322.3739,322.7292,150560.0
2023-09-20 11:10:00,326.99,327.19,326.69,326.75,69861.0,322.6897,322.8871,322.3936,322.4528,69861.0
2023-09-20 11:15:00,326.74,326.83,326.47,326.47,88110.0,322.443,322.5318,322.1765,322.1765,88110.0
2023-09-20 11:20:00,326.48,326.62,326.27,326.48,88911.0,322.1864,322.3245,321.9791,322.1864,88911.0
2023-09-20 11:25:00,326.48,326.58,326.32,326.54,61041.0,322.1864,322.2851,322.0285,322.2456,61041.0
2023-09-20 11:30:00,326.48,326.68,326.36,326.47,69027.0,322.1864,322.3838,322.068,322.1765,69027.0
2023-09-20 11:35:00,326.49,326.76,326.22,326.22,104679.0,322.1963,322.4627,321.9298,321.9298,104679.0
2023-09-20 11:40:00,326.24,326.3,325.03,325.98,105496.0,321.9495,322.0088,320.7555,321.693,105496.0
2023-09-20 11:45:00,325.98,326.56,325.92,326.5,78051.0,321.693,322.2653,321.6338,322.2061,78051.0
2023-09-20 11:50:00,326.5,326.98,326.4,326.97,77303.0,322.2061,322.6798,322.1074,322.6699,77303.0
2023-09-20 11:55:00,326.95,327.22,326.85,327.2,108746.0,322.6502,322.9167,322.5515,322.8969,108746.0
2023-09-20 12:00:00,327.19,327.23,326.85,327.04,94706.0,322.8871,322.9265,322.5515,322.739,94706.0
2023-09-20 12:05:00,326.94,327.06,326.85,326.88,54390.0,322.6403,322.7588,322.5515,322.5811,54390.0
2023-09-20 12:10:00,326.88,327.08,326.85,326.91,42156.0,322.5811,322.7785,322.5515,322.6107,42156.0
2023-09-20 12:15:00,326.89,326.94,326.25,326.36,72757.0,322.591,322.6403,321.9594,322.068,72757.0
2023-09-20 12:20:00,326.3,326.61,326.27,326.31,78502.0,322.0088,322.3147,321.9791,322.0186,78502.0
2023-09-20 12:25:00,326.32,326.73,326.22,326.72,107604.0,322.0285,322.4331,321.9298,322.4232,107604.0
2023-09-20 12:30:00,326.73,326.88,326.7,326.87,78513.0,322.4331,322.5811,322.4035,322.5713,78513.0
2023-09-20 12:35:00,326.83,326.99,326.71,326.87,74368.0,322.5318,322.6897,322.4134,322.5713,74368.0
2023-09-20 12:40:00,326.87,326.93,326.44,326.5,60906.0,322.5713,322.6305,322.1469,322.2061,60906.0
2023-09-20 12:45:00,326.51,326.67,326.36,326.51,39195.0,322.216,322.3739,322.068,322.216,39195.0
2023-09-20 12:50:00,326.5,326.75,326.43,326.6,50689.0,322.2061,322.4528,322.137,322.3048,50689.0
2023-09-20 12:55:00,326.57,326.76,326.48,326.65,64385.0,322.2752,322.4627,322.1864,322.3542,64385.0
2023-09-20 13:00:00,326.65,326.65,326.31,326.31,58371.0,322.3542,322.3542,322.0186,322.0186,58371.0
2023-09-20 13:05:00,326.3,326.45,326.08,326.27,63007.0,322.0088,322.1568,321.7916,321.9791,63007.0
2023-09-20 13:10:00,326.27,326.31,325.97,326.11,68865.0,321.9791,322.0186,321.6831,321.8213,68865.0
2023-09-20 13:15:00,326.1,326.23,325.92,326.15,63153.0,321.8114,321.9397,321.6338,321.8607,63153.0
2023-09-20 13:20:00,326.13,326.32,325.97,326.02,49025.0,321.841,322.0285,321.6831,321.7324,49025.0
2023-09-20 13:25:00,326.03,326.09,325.95,326.06,29360.0,321.7423,321.8015,321.6634,321.7719,29360.0
2023-09-20 13:30:00,326.08,326.24,325.95,325.98,43877.0,321.7916,321.9495,321.6634,321.693,43877.0
2023-09-20 13:35:00,325.97,326.03,325.59,325.63,50689.0,321.6831,321.7423,321.3081,321.3476,50689.0
2023-09-20 13:40:00,325.57,325.97,325.53,325.97,136388.0,321.2884,321.6831,321.2489,321.6831,136388.0
2023-09-20 13:45:00,325.97,325.98,325.58,325.63,70951.0,321.6831,321.693,321.2982,321.3476,70951.0
2023-09-20 13:50:00,325.61,325.95,325.58,325.94,38928.0,321.3278,321.6634,321.2982,321.6535,38928.0
2023-09-20 13:55:00,325.93,326.06,325.72,325.76,41216.0,321.6436,321.7719,321.4364,321.4759,41216.0
2023-09-20 14:00:00,325.63,325.73,323.89,324.41,349577.0,321.3476,321.4463,319.6304,320.1436,349577.0
2023-09-20 14:05:00,324.42,325.09,324.0,324.63,254975.0,320.1535,320.8147,319.739,320.3607,254975.0
2023-09-20 14:10:00,324.52,325.09,324.26,324.72,149309.0,320.2522,320.8147,319.9956,320.4495,149309.0
2023-09-20 14:15:00,324.7,325.31,324.5,325.03,124489.0,320.4298,321.0318,320.2324,320.7555,124489.0
2023-09-20 14:20:00,324.97,325.68,324.79,325.61,89547.0,320.6962,321.3969,320.5186,321.3278,89547.0
2023-09-20 14:25:00,325.63,325.9,325.26,325.26,86224.0,321.3476,321.614,320.9824,320.9824,86224.0
2023-09-20 14:30:00,325.25,326.63,324.87,325.48,224366.0,320.9726,322.3344,320.5976,321.1995,224366.0
2023-09-20 14:35:00,325.49,326.33,325.42,325.71,170997.0,321.2094,322.0384,321.1403,321.4265,170997.0
2023-09-20 14:40:00,325.73,325.8,324.85,325.29,95862.0,321.4463,321.5153,320.5778,321.012,95862.0
2023-09-20 14:45:00,325.3,325.4,324.2,324.39,185829.0,321.0219,321.1206,319.9364,320.1239,185829.0
2023-09-20 14:50:00,324.43,324.73,323.88,324.13,166096.0,320.1633,320.4594,319.6206,319.8673,166096.0
2023-09-20 14:55:00,324.05,324.97,323.75,324.13,149163.0,319.7883,320.6962,319.4923,319.8673,149163.0
2023-09-20 15:00:00,324.09,324.67,323.89,324.36,108553.0,319.8278,320.4002,319.6304,320.0943,108553.0
2023-09-20 15:05:00,324.33,324.63,323.6,323.64,126728.0,320.0647,320.3607,319.3443,319.3837,126728.0
2023-09-20 15:10:00,323.63,323.88,322.76,322.84,190737.0,319.3739,319.6206,318.5153,318.5943,190737.0
2023-09-20 15:15:00,322.82,323.36,322.63,322.88,214740.0,318.5745,319.1074,318.387,318.6337,214740.0
2023-09-20 15:20:00,322.88,323.76,322.86,323.7,147457.0,318.6337,319.5022,318.614,319.4429,147457.0
2023-09-20 15:25:00,323.71,324.08,323.07,323.4,109567.0,319.4528,319.818,318.8212,319.1469,109567.0
2023-09-20 15:30:00,323.41,323.53,321.97,322.2,324378.0,319.1568,319.2752,317.7357,317.9627,324378.0
2023-09-20 15:35:00,322.18,322.63,321.88,322.09,210858.0,317.9429,318.387,317.6469,317.8541,210858.0
2023-09-20 15:40:00,322.11,322.52,322.05,322.15,188646.0,317.8739,318.2785,317.8146,317.9133,188646.0
2023-09-20 15:45:00,322.15,322.47,322.04,322.34,321277.0,317.9133,318.2291,317.8048,318.1008,321277.0
2023-09-20 15:50:00,322.31,322.5,321.55,321.7,361929.0,318.0712,318.2587,317.3212,317.4693,361929.0
2023-09-20 15:55:00,321.71,322.23,320.51,320.74,895212.0,317.4791,317.9923,316.2949,316.5219,895212.0
2023-09-21 09:30:00,319.26,320.28,318.61,319.25,834273.0,315.0613,316.0679,314.4199,315.0515,834273.0
2023-09-21 09:35:00,319.28,320.31,319.1,319.44,413639.0,315.0811,316.0975,314.9034,315.239,413639.0
2023-09-21 09:40:00,319.42,320.0,319.0,319.02,386423.0,315.2192,315.7916,314.8048,314.8245,386423.0
2023-09-21 09:45:00,319.01,319.17,318.08,318.16,263455.0,314.8146,314.9725,313.8969,313.9758,263455.0
2023-09-21 09:50:00,318.14,318.21,317.39,317.55,389488.0,313.9561,314.0251,313.2159,313.3738,389488.0
2023-09-21 09:55:00,317.52,318.09,317.27,317.43,272062.0,313.3442,313.9067,313.0975,313.2554,272062.0
2023-09-21 10:00:00,317.43,317.73,315.0,317.24,326625.0,313.2554,313.5515,310.8574,313.0679,326625.0
2023-09-21 10:05:00,317.23,318.08,317.07,317.91,294616.0,313.058,313.8969,312.9001,313.7291,294616.0
2023-09-21 10:10:00,317.9,318.32,317.53,317.69,280429.0,313.7192,314.1337,313.3541,313.512,280429.0
2023-09-21 10:15:00,317.69,323.92,317.62,323.87,1470073.0,313.512,319.6601,313.4429,319.6107,1470073.0
2023-09-21 10:20:00,323.79,324.15,320.85,321.57,1447539.0,319.5318,319.887,316.6304,317.341,1447539.0
2023-09-21 10:25:00,321.59,322.02,320.48,320.7,573492.0,317.3607,317.785,316.2653,316.4824,573492.0
2023-09-21 10:30:00,320.66,321.88,320.28,321.77,506113.0,316.4429,317.6469,316.0679,317.5383,506113.0
2023-09-21 10:35:00,321.79,324.8,321.55,324.5,742504.0,317.5581,320.5285,317.3212,320.2324,742504.0
2023-09-21 10:40:00,324.52,325.35,323.22,323.54,850482.0,320.2522,321.0712,318.9693,319.2851,850482.0
2023-09-21 10:45:00,323.59,323.94,322.12,322.59,504926.0,319.3344,319.6798,317.8837,318.3475,504926.0
2023-09-21 10:50:00,322.57,324.67,322.24,324.43,395190.0,318.3278,320.4002,318.0021,320.1633,395190.0
2023-09-21 10:55:00,324.39,324.62,323.21,323.24,412032.0,320.1239,320.3508,318.9594,318.989,412032.0
2023-09-21 11:00:00,323.25,323.53,322.7,322.98,189467.0,318.9989,319.2752,318.4561,318.7324,189467.0
2023-09-21 11:05:00,322.98,324.15,322.92,323.0,293008.0,318.7324,319.887,318.6732,318.7522,293008.0
2023-09-21 11:10:00,323.01,323.26,322.09,322.32,153028.0,318.762,319.0087,317.8541,318.0811,153028.0
2023-09-21 11:15:00,322.32,322.39,321.74,322.2,170126.0,318.0811,318.1502,317.5087,317.9627,170126.0
2023-09-21 11:20:00,322.18,322.68,321.77,321.97,162479.0,317.9429,318.4364,317.5383,317.7357,162479.0
2023-09-21 11:25:00,322.0,322.23,321.7,322.02,191871.0,317.7653,317.9923,317.4693,317.785,191871.0
2023-09-21 11:30:00,322.04,322.8,321.89,322.61,174147.0,317.8048,318.5548,317.6568,318.3673,174147.0
2023-09-21 11:35:00,322.58,322.89,322.0,322.13,120653.0,318.3377,318.6436,317.7653,317.8936,120653.0
2023-09-21 11:40:00,322.11,322.34,321.72,322.27,394587.0,317.8739,318.1008,317.489,318.0318,394587.0
2023-09-21 11:45:00,322.24,322.55,322.12,322.31,103905.0,318.0021,318.3081,317.8837,318.0712,103905.0
2023-09-21 11:50:00,322.29,322.51,321.77,322.0,112905.0,318.0515,318.2686,317.5383,317.7653,112905.0
2023-09-21 11:55:00,321.99,322.3,321.51,321.71,100040.0,317.7554,318.0614,317.2817,317.4791,100040.0
2023-09-21 12:00:00,321.7,321.81,321.15,321.54,130670.0,317.4693,317.5778,316.9265,317.3114,130670.0
2023-09-21 12:05:00,321.53,321.66,321.08,321.35,67469.0,317.3015,317.4298,316.8574,317.1239,67469.0
2023-09-21 12:10:00,321.31,321.43,320.85,321.07,143387.0,317.0844,317.2028,316.6304,316.8475,143387.0
2023-09-21 12:15:00,321.08,321.38,320.95,321.17,166230.0,316.8574,317.1535,316.7291,316.9462,166230.0
2023-09-21 12:20:00,321.17,321.26,320.48,320.92,197065.0,316.9462,317.035,316.2653,316.6995,197065.0
2023-09-21 12:25:00,320.9,321.02,320.24,320.69,83883.0,316.6798,316.7982,316.0285,316.4725,83883.0
2023-09-21 12:30:00,320.69,321.22,320.59,321.08,95075.0,316.4725,316.9956,316.3738,316.8574,95075.0
2023-09-21 12:35:00,321.1,321.23,320.39,320.59,155119.0,316.8771,317.0054,316.1765,316.3738,155119.0
2023-09-21 12:40:00,320.6,320.98,320.45,320.77,81869.0,316.3837,316.7587,316.2357,316.5515,81869.0
2023-09-21 12:45:00,320.78,321.15,320.75,321.13,68014.0,316.5613,316.9265,316.5317,316.9067,68014.0
2023-09-21 12:50:00,321.14,321.67,321.07,321.36,131423.0,316.9166,317.4396,316.8475,317.1337,131423.0
2023-09-21 12:55:00,321.34,321.41,321.07,321.28,84091.0,317.114,317.1831,316.8475,317.0548,84091.0
2023-09-21 13:00:00,321.27,321.75,321.2,321.67,108216.0,317.0449,317.5186,316.9758,317.4396,108216.0
2023-09-21 13:05:00,321.64,322.85,321.6,322.56,351058.0,317.41,318.6041,317.3706,318.3179,351058.0
2023-09-21 13:10:00,322.53,323.17,322.48,322.63,189158.0,318.2883,318.9199,318.239,318.387,189158.0
2023-09-21 13:15:00,322.65,323.09,322.56,322.77,139254.0,318.4068,318.841,318.3179,318.5252,139254.0
2023-09-21 13:20:00,322.78,323.02,322.54,322.7,140371.0,318.535,318.7719,318.2982,318.4561,140371.0
2023-09-21 13:25:00,322.73,323.4,322.6,322.79,136859.0,318.4857,319.1469,318.3574,318.5449,136859.0
2023-09-21 13:30:00,322.76,323.08,322.27,322.29,160029.0,318.5153,318.8311,318.0318,318.0515,160029.0
2023-09-21 13:35:00,322.29,322.76,322.08,322.08,219032.0,318.0515,318.5153,317.8443,317.8443,219032.0
2023-09-21 13:40:00,322.06,322.22,321.64,321.72,169001.0,317.8245,317.9824,317.41,317.489,169001.0
2023-09-21 13:45:00,321.73,322.18,321.71,322.16,69906.0,317.4989,317.9429,317.4791,317.9232,69906.0
2023-09-21 13:50:00,322.17,322.28,321.94,322.07,79578.0,317.9331,318.0416,317.7061,317.8344,79578.0
2023-09-21 13:55:00,322.08,322.08,321.73,321.86,88599.0,317.8443,317.8443,317.4989,317.6271,88599.0
2023-09-21 14:00:00,321.95,322.07,321.6,322.01,98167.0,317.716,317.8344,317.3706,317.7752,98167.0
2023-09-21 14:05:00,321.97,322.55,321.89,321.95,203004.0,317.7357,318.3081,317.6568,317.716,203004.0
2023-09-21 14:10:00,321.87,322.3,321.6,321.63,91055.0,317.637,318.0614,317.3706,317.4002,91055.0
2023-09-21 14:15:00,321.61,321.7,321.26,321.26,64189.0,317.3804,317.4693,317.035,317.035,64189.0
2023-09-21 14:20:00,321.26,321.41,320.91,320.98,72405.0,317.035,317.1831,316.6896,316.7587,72405.0
2023-09-21 14:25:00,320.99,321.01,320.48,320.49,138258.0,316.7686,316.7883,316.2653,316.2752,138258.0
2023-09-21 14:30:00,320.49,320.9,320.34,320.71,126274.0,316.2752,316.6798,316.1271,316.4923,126274.0
2023-09-21 14:35:00,320.71,321.26,320.58,321.02,236639.0,316.4923,317.035,316.364,316.7982,236639.0
2023-09-21 14:40:00,321.03,321.31,320.93,321.21,135227.0,316.8081,317.0844,316.7094,316.9857,135227.0
2023-09-21 14:45:00,321.25,321.37,320.84,320.84,114982.0,317.0252,317.1436,316.6206,316.6206,114982.0
2023-09-21 14:50:00,320.85,321.0,320.48,320.93,104633.0,316.6304,316.7785,316.2653,316.7094,104633.0
2023-09-21 14:55:00,320.91,321.05,320.53,320.54,88893.0,316.6896,316.8278,316.3146,316.3245,88893.0
2023-09-21 15:00:00,320.57,320.88,320.33,320.69,159169.0,316.3541,316.66,316.1173,316.4725,159169.0
2023-09-21 15:05:00,320.67,320.79,320.04,320.05,221093.0,316.4528,316.5712,315.8311,315.841,221093.0
2023-09-21 15:10:00,320.04,320.28,319.56,319.9,299055.0,315.8311,316.0679,315.3574,315.6929,299055.0
2023-09-21 15:15:00,319.89,320.15,319.78,320.1,250550.0,315.6831,315.9396,315.5745,315.8903,250550.0
2023-09-21 15:20:00,320.09,320.71,320.09,320.66,299776.0,315.8804,316.4923,315.8804,316.4429,299776.0
2023-09-21 15:25:00,320.67,320.9,320.25,320.68,218224.0,316.4528,316.6798,316.0383,316.4627,218224.0
2023-09-21 15:30:00,320.65,320.85,320.35,320.42,253065.0,316.4331,316.6304,316.137,316.2061,253065.0
2023-09-21 15:35:00,320.41,321.2,320.37,320.98,209216.0,316.1962,316.9758,316.1567,316.7587,209216.0
2023-09-21 15:40:00,320.98,321.37,320.84,321.25,255944.0,316.7587,317.1436,316.6206,317.0252,255944.0
2023-09-21 15:45:00,321.26,321.76,320.98,321.03,330561.0,317.035,317.5285,316.7587,316.8081,330561.0
2023-09-21 15:50:00,321.04,321.04,320.04,320.25,638436.0,316.8179,316.8179,315.8311,316.0383,638436.0
2023-09-21 15:55:00,320.27,320.27,319.5,319.54,1047602.0,316.0581,316.0581,315.2982,315.3377,1047602.0
2023-09-22 09:30:00,321.32,321.45,318.96,319.11,764135.0,317.0942,317.2225,314.7653,314.9133,764135.0
2023-09-22 09:35:00,319.13,319.13,318.21,318.29,258435.0,314.933,314.933,314.0251,314.1041,258435.0
2023-09-22 09:40:00,318.33,318.64,317.81,318.5,226890.0,314.1436,314.4495,313.6304,314.3113,226890.0
2023-09-22 09:45:00,318.51,319.95,318.45,319.13,344225.0,314.3212,315.7423,314.262,314.933,344225.0
2023-09-22 09:50:00,319.12,319.26,318.45,318.94,201468.0,314.9232,315.0613,314.262,314.7455,201468.0
2023-09-22 09:55:00,318.91,320.18,318.87,320.18,145111.0,314.7159,315.9692,314.6765,315.9692,145111.0
2023-09-22 10:00:00,320.2,320.3,319.57,319.94,167898.0,315.989,316.0877,315.3673,315.7324,167898.0
2023-09-22 10:05:00,319.93,320.86,319.86,319.94,222048.0,315.7225,316.6403,315.6534,315.7324,222048.0
2023-09-22 10:10:00,319.95,319.97,319.15,319.17,124775.0,315.7423,315.762,314.9528,314.9725,124775.0
2023-09-22 10:15:00,319.17,319.33,318.55,319.3,177496.0,314.9725,315.1304,314.3607,315.1008,177496.0
2023-09-22 10:20:00,319.25,319.65,318.96,319.55,105802.0,315.0515,315.4462,314.7653,315.3475,105802.0
2023-09-22 10:25:00,319.58,319.64,319.01,319.41,114501.0,315.3771,315.4363,314.8146,315.2094,114501.0
2023-09-22 10:30:00,319.41,320.18,319.39,320.09,192963.0,315.2094,315.9692,315.1896,315.8804,192963.0
2023-09-22 10:35:00,320.13,320.21,319.59,319.63,174273.0,315.9199,315.9988,315.387,315.4265,174273.0
2023-09-22 10:40:00,319.66,319.87,319.23,319.87,137837.0,315.4561,315.6633,315.0317,315.6633,137837.0
2023-09-22 10:45:00,319.9,320.38,319.82,320.31,169754.0,315.6929,316.1666,315.614,316.0975,169754.0
2023-09-22 10:50:00,320.31,320.42,319.96,320.4,190307.0,316.0975,316.2061,315.7521,316.1863,190307.0
2023-09-22 10:55:00,320.4,321.04,320.35,320.79,217561.0,316.1863,316.8179,316.137,316.5712,217561.0
2023-09-22 11:00:00,320.79,320.93,320.38,320.58,149947.0,316.5712,316.7094,316.1666,316.364,149947.0
2023-09-22 11:05:00,320.58,320.64,320.16,320.17,106039.0,316.364,316.4232,315.9495,315.9594,106039.0
2023-09-22 11:10:00,320.18,320.28,319.93,320.21,114932.0,315.9692,316.0679,315.7225,315.9988,114932.0
2023-09-22 11:15:00,320.18,320.47,319.99,320.21,102573.0,315.9692,316.2554,315.7817,315.9988,102573.0
2023-09-22 11:20:00,320.21,320.4,319.98,320.37,90098.0,315.9988,316.1863,315.7719,316.1567,90098.0
2023-09-22 11:25:00,320.38,320.63,320.23,320.56,91458.0,316.1666,316.4133,316.0186,316.3442,91458.0
2023-09-22 11:30:00,320.59,320.7,320.25,320.27,80880.0,316.3738,316.4824,316.0383,316.0581,80880.0
2023-09-22 11:35:00,320.26,320.59,320.12,320.58,99765.0,316.0482,316.3738,315.91,316.364,99765.0
2023-09-22 11:40:00,320.55,320.65,320.0,320.12,113969.0,316.3344,316.4331,315.7916,315.91,113969.0
2023-09-22 11:45:00,320.1,320.1,319.96,320.0,93329.0,315.8903,315.8903,315.7521,315.7916,93329.0
2023-09-22 11:50:00,320.03,320.14,319.35,319.41,127108.0,315.8212,315.9298,315.1502,315.2094,127108.0
2023-09-22 11:55:00,319.4,319.55,319.0,319.05,99739.0,315.1995,315.3475,314.8048,314.8541,99739.0
2023-09-22 12:00:00,319.05,319.24,318.92,319.2,85625.0,314.8541,315.0416,314.7258,315.0021,85625.0
2023-09-22 12:05:00,319.18,319.35,319.0,319.19,68768.0,314.9824,315.1502,314.8048,314.9923,68768.0
2023-09-22 12:10:00,319.18,319.57,319.05,319.44,60681.0,314.9824,315.3673,314.8541,315.239,60681.0
2023-09-22 12:15:00,319.41,320.03,319.23,319.9,128499.0,315.2094,315.8212,315.0317,315.6929,128499.0
2023-09-22 12:20:00,319.91,320.06,319.82,319.89,82946.0,315.7028,315.8508,315.614,315.6831,82946.0
2023-09-22 12:25:00,319.89,319.93,319.55,319.71,63383.0,315.6831,315.7225,315.3475,315.5054,63383.0
2023-09-22 12:30:00,319.68,319.94,319.54,319.87,56255.0,315.4758,315.7324,315.3377,315.6633,56255.0
2023-09-22 12:35:00,319.85,320.01,319.81,319.94,65658.0,315.6436,315.8015,315.6041,315.7324,65658.0
2023-09-22 12:40:00,319.95,320.04,319.87,319.98,63905.0,315.7423,315.8311,315.6633,315.7719,63905.0
2023-09-22 12:45:00,319.97,320.13,319.83,319.93,69209.0,315.762,315.9199,315.6238,315.7225,69209.0
2023-09-22 12:50:00,319.93,320.07,319.74,319.82,82160.0,315.7225,315.8607,315.535,315.614,82160.0
2023-09-22 12:55:00,319.85,320.09,319.67,319.71,82834.0,315.6436,315.8804,315.4659,315.5054,82834.0
2023-09-22 13:00:00,319.73,319.75,319.37,319.41,73043.0,315.5252,315.5449,315.1699,315.2094,73043.0
2023-09-22 13:05:00,319.4,319.41,319.03,319.03,76515.0,315.1995,315.2094,314.8344,314.8344,76515.0
2023-09-22 13:10:00,319.06,319.3,318.98,319.02,95739.0,314.864,315.1008,314.785,314.8245,95739.0
2023-09-22 13:15:00,319.01,319.07,318.63,318.69,96143.0,314.8146,314.8738,314.4396,314.4988,96143.0
2023-09-22 13:20:00,318.68,318.7,318.17,318.34,150883.0,314.489,314.5087,313.9857,314.1534,150883.0
2023-09-22 13:25:00,318.34,318.35,318.01,318.23,124912.0,314.1534,314.1633,313.8278,314.0449,124912.0
2023-09-22 13:30:00,318.24,318.24,317.57,317.58,120969.0,314.0548,314.0548,313.3936,313.4034,120969.0
2023-09-22 13:35:00,317.57,317.98,317.42,317.63,182003.0,313.3936,313.7982,313.2455,313.4528,182003.0
2023-09-22 13:40:00,317.65,317.68,317.48,317.58,112965.0,313.4725,313.5021,313.3047,313.4034,112965.0
2023-09-22 13:45:00,317.57,317.88,317.52,317.83,76334.0,313.3936,313.6995,313.3442,313.6501,76334.0
2023-09-22 13:50:00,317.82,318.18,317.64,317.77,84283.0,313.6403,313.9955,313.4626,313.5909,84283.0
2023-09-22 13:55:00,317.79,318.07,317.72,317.72,46391.0,313.6107,313.887,313.5416,313.5416,46391.0
2023-09-22 14:00:00,317.7,318.03,317.69,317.93,57463.0,313.5219,313.8475,313.512,313.7488,57463.0
2023-09-22 14:05:00,317.91,318.05,317.69,317.85,47805.0,313.7291,313.8673,313.512,313.6699,47805.0
2023-09-22 14:10:00,317.84,317.84,316.9,316.99,166547.0,313.66,313.66,312.7324,312.8212,166547.0
2023-09-22 14:15:00,316.94,317.13,316.59,316.89,103036.0,312.7719,312.9594,312.4265,312.7225,103036.0
2023-09-22 14:20:00,316.9,317.63,316.9,317.52,110409.0,312.7324,313.4528,312.7324,313.3442,110409.0
2023-09-22 14:25:00,317.52,317.83,317.32,317.38,85195.0,313.3442,313.6501,313.1469,313.2061,85195.0
2023-09-22 14:30:00,317.36,317.78,317.19,317.67,91692.0,313.1863,313.6008,313.0186,313.4922,91692.0
2023-09-22 14:35:00,317.7,317.9,317.31,317.37,71962.0,313.5219,313.7192,313.137,313.1962,71962.0
2023-09-22 14:40:00,317.4,317.54,317.16,317.18,72718.0,313.2258,313.364,312.989,313.0087,72718.0
2023-09-22 14:45:00,317.15,317.53,317.08,317.53,58327.0,312.9791,313.3541,312.91,313.3541,58327.0
2023-09-22 14:50:00,317.51,317.65,317.41,317.59,66011.0,313.3344,313.4725,313.2357,313.4133,66011.0
2023-09-22 14:55:00,317.58,317.75,317.35,317.46,57030.0,313.4034,313.5712,313.1765,313.285,57030.0
2023-09-22 15:00:00,317.43,318.14,317.35,317.78,81333.0,313.2554,313.9561,313.1765,313.6008,81333.0
2023-09-22 15:05:00,317.8,318.84,317.68,318.76,140936.0,313.6205,314.6469,313.5021,314.5679,140936.0
2023-09-22 15:10:00,318.8,318.87,318.46,318.55,82608.0,314.6074,314.6765,314.2719,314.3607,82608.0
2023-09-22 15:15:00,318.56,318.91,318.39,318.79,103209.0,314.3705,314.7159,314.2028,314.5975,103209.0
2023-09-22 15:20:00,318.79,319.3,318.6,319.12,120110.0,314.5975,315.1008,314.41,314.9232,120110.0
2023-09-22 15:25:00,319.13,319.22,318.73,318.75,124490.0,314.933,315.0219,314.5383,314.558,124490.0
2023-09-22 15:30:00,318.79,318.86,318.36,318.41,143645.0,314.5975,314.6666,314.1732,314.2225,143645.0
2023-09-22 15:35:00,318.41,318.59,318.34,318.52,142472.0,314.2225,314.4002,314.1534,314.3311,142472.0
2023-09-22 15:40:00,318.53,318.61,317.66,317.72,214222.0,314.3409,314.4199,313.4824,313.5416,214222.0
2023-09-22 15:45:00,317.7,317.81,316.91,317.25,218098.0,313.5219,313.6304,312.7422,313.0778,218098.0
2023-09-22 15:50:00,317.24,317.27,316.15,316.42,459504.0,313.0679,313.0975,311.9922,312.2587,459504.0
2023-09-22 15:55:00,316.42,317.17,316.38,317.02,776397.0,312.2587,312.9988,312.2192,312.8508,776397.0
2023-09-25 09:30:00,316.97,317.41,315.65,316.07,620136.0,312.8015,313.2357,311.4988,311.9133,620136.0
2023-09-25 09:35:00,316.1,317.26,315.65,317.22,397448.0,311.9429,313.0876,311.4988,313.0482,397448.0
2023-09-25 09:40:00,317.2,317.67,316.26,316.53,231414.0,313.0284,313.4922,312.1008,312.3672,231414.0
2023-09-25 09:45:00,316.53,316.9,316.11,316.18,227900.0,312.3672,312.7324,311.9528,312.0218,227900.0
2023-09-25 09:50:00,316.18,316.75,315.92,316.21,209378.0,312.0218,312.5843,311.7653,312.0515,209378.0
2023-09-25 09:55:00,316.2,316.75,316.1,316.39,262146.0,312.0416,312.5843,311.9429,312.2291,262146.0
2023-09-25 10:00:00,316.43,317.01,316.18,316.71,203734.0,312.2686,312.8409,312.0218,312.5449,203734.0
2023-09-25 10:05:00,316.64,317.09,316.36,316.72,173056.0,312.4758,312.9199,312.1995,312.5547,173056.0
2023-09-25 10:10:00,316.72,317.55,316.64,317.33,178375.0,312.5547,313.3738,312.4758,313.1567,178375.0
2023-09-25 10:15:00,317.3,317.62,316.5,316.54,160337.0,313.1271,313.4429,312.3376,312.3771,160337.0
2023-09-25 10:20:00,316.52,316.85,316.18,316.49,145791.0,312.3574,312.683,312.0218,312.3278,145791.0
2023-09-25 10:25:00,316.39,316.49,316.01,316.08,109237.0,312.2291,312.3278,311.8541,311.9232,109237.0
2023-09-25 10:30:00,316.05,316.82,315.78,316.54,127071.0,311.8936,312.6534,311.6271,312.3771,127071.0
2023-09-25 10:35:00,316.59,316.75,316.09,316.3,143693.0,312.4265,312.5843,311.933,312.1403,143693.0
2023-09-25 10:40:00,316.28,316.45,315.97,316.03,90903.0,312.1205,312.2883,311.8146,311.8738,90903.0
2023-09-25 10:45:00,316.03,316.4,315.85,315.88,119462.0,311.8738,312.239,311.6962,311.7258,119462.0
2023-09-25 10:50:00,315.91,315.92,315.14,315.3,135405.0,311.7554,311.7653,310.9955,311.1534,135405.0
2023-09-25 10:55:00,315.35,315.49,315.06,315.1,128963.0,311.2028,311.3409,310.9166,310.956,128963.0
2023-09-25 11:00:00,315.08,315.41,315.08,315.26,89429.0,310.9363,311.262,310.9363,311.1139,89429.0
2023-09-25 11:05:00,315.27,316.28,315.2,316.28,132513.0,311.1238,312.1205,311.0547,312.1205,132513.0
2023-09-25 11:10:00,316.26,316.49,316.12,316.29,91823.0,312.1008,312.3278,311.9626,312.1304,91823.0
2023-09-25 11:15:00,316.24,317.22,316.24,317.12,192943.0,312.0811,313.0482,312.0811,312.9495,192943.0
2023-09-25 11:20:00,317.14,317.16,316.65,316.9,85818.0,312.9692,312.989,312.4857,312.7324,85818.0
2023-09-25 11:25:00,316.92,316.97,316.43,316.5,76805.0,312.7521,312.8015,312.2686,312.3376,76805.0
2023-09-25 11:30:00,316.52,316.78,316.4,316.62,60653.0,312.3574,312.614,312.239,312.4561,60653.0
2023-09-25 11:35:00,316.62,316.95,316.61,316.89,68663.0,312.4561,312.7817,312.4462,312.7225,68663.0
2023-09-25 11:40:00,316.89,317.19,316.63,316.94,99285.0,312.7225,313.0186,312.4659,312.7719,99285.0
2023-09-25 11:45:00,316.98,317.04,316.61,316.91,81356.0,312.8113,312.8705,312.4462,312.7422,81356.0
2023-09-25 11:50:00,316.89,316.95,316.56,316.74,53754.0,312.7225,312.7817,312.3968,312.5745,53754.0
2023-09-25 11:55:00,316.75,316.86,316.27,316.49,64687.0,312.5843,312.6929,312.1107,312.3278,64687.0
2023-09-25 12:00:00,316.51,316.58,316.14,316.21,62681.0,312.3475,312.4166,311.9824,312.0515,62681.0
2023-09-25 12:05:00,316.21,316.37,315.96,315.98,79029.0,312.0515,312.2093,311.8047,311.8245,79029.0
2023-09-25 12:10:00,315.93,316.31,315.86,316.24,56216.0,311.7751,312.1501,311.7061,312.0811,56216.0
2023-09-25 12:15:00,316.23,316.84,316.23,316.59,72796.0,312.0712,312.6732,312.0712,312.4265,72796.0
2023-09-25 12:20:00,316.61,316.86,316.6,316.77,84717.0,312.4462,312.6929,312.4363,312.6041,84717.0
2023-09-25 12:25:00,316.78,316.85,316.52,316.59,61851.0,312.614,312.683,312.3574,312.4265,61851.0
2023-09-25 12:30:00,316.61,316.69,316.5,316.53,37076.0,312.4462,312.5251,312.3376,312.3672,37076.0
2023-09-25 12:35:00,316.52,316.54,316.03,316.09,58876.0,312.3574,312.3771,311.8738,311.933,58876.0
2023-09-25 12:40:00,316.1,316.34,316.0,316.0,54378.0,311.9429,312.1797,311.8442,311.8442,54378.0
2023-09-25 12:45:00,316.02,316.03,315.71,315.78,66694.0,311.8639,311.8738,311.558,311.6271,66694.0
2023-09-25 12:50:00,315.8,315.8,315.33,315.68,131367.0,311.6468,311.6468,311.183,311.5284,131367.0
2023-09-25 12:55:00,315.68,315.71,315.51,315.68,81580.0,311.5284,311.558,311.3607,311.5284,81580.0
2023-09-25 13:00:00,315.68,315.7,315.34,315.37,80984.0,311.5284,311.5482,311.1929,311.2225,80984.0
2023-09-25 13:05:00,315.37,316.22,315.37,316.1,112014.0,311.2225,312.0613,311.2225,311.9429,112014.0
2023-09-25 13:10:00,316.13,316.46,316.07,316.34,72487.0,311.9725,312.2982,311.9133,312.1797,72487.0
2023-09-25 13:15:00,316.35,316.4,316.01,316.15,77344.0,312.1896,312.239,311.8541,311.9922,77344.0
2023-09-25 13:20:00,316.09,316.18,315.76,315.86,60636.0,311.933,312.0218,311.6074,311.7061,60636.0
2023-09-25 13:25:00,315.85,315.88,315.39,315.68,86313.0,311.6962,311.7258,311.2422,311.5284,86313.0
2023-09-25 13:30:00,315.69,315.72,315.38,315.65,71247.0,311.5383,311.5679,311.2324,311.4988,71247.0
2023-09-25 13:35:00,315.64,315.88,315.56,315.86,43611.0,311.4889,311.7258,311.41,311.7061,43611.0
2023-09-25 13:40:00,315.84,315.86,315.47,315.55,49521.0,311.6863,311.7061,311.3212,311.4001,49521.0
2023-09-25 13:45:00,315.57,315.78,315.27,315.74,78733.0,311.4199,311.6271,311.1238,311.5876,78733.0
2023-09-25 13:50:00,315.74,316.05,315.68,316.01,82387.0,311.5876,311.8936,311.5284,311.8541,82387.0
2023-09-25 13:55:00,316.0,316.3,315.97,316.29,79368.0,311.8442,312.1403,311.8146,312.1304,79368.0
2023-09-25 14:00:00,316.31,316.42,316.12,316.26,71416.0,312.1501,312.2587,311.9626,312.1008,71416.0
2023-09-25 14:05:00,316.29,316.46,316.06,316.12,82888.0,312.1304,312.2982,311.9034,311.9626,82888.0
2023-09-25 14:10:00,316.09,316.4,316.04,316.2,90720.0,311.933,312.239,311.8837,312.0416,90720.0
2023-09-25 14:15:00,316.16,316.25,315.91,316.19,51338.0,312.0021,312.0909,311.7554,312.0317,51338.0
2023-09-25 14:20:00,316.2,316.4,315.71,315.72,82679.0,312.0416,312.239,311.558,311.5679,82679.0
2023-09-25 14:25:00,315.74,316.09,315.66,315.87,85735.0,311.5876,311.933,311.5087,311.7159,85735.0
2023-09-25 14:30:00,315.83,316.15,315.66,316.09,76838.0,311.6764,311.9922,311.5087,311.933,76838.0
2023-09-25 14:35:00,316.09,316.45,316.0,316.01,115238.0,311.933,312.2883,311.8442,311.8541,115238.0
2023-09-25 14:40:00,316.0,316.3,315.77,315.92,95737.0,311.8442,312.1403,311.6172,311.7653,95737.0
2023-09-25 14:45:00,315.93,316.24,315.74,315.96,66048.0,311.7751,312.0811,311.5876,311.8047,66048.0
2023-09-25 14:50:00,315.92,316.04,315.73,315.81,54090.0,311.7653,311.8837,311.5778,311.6567,54090.0
2023-09-25 14:55:00,315.83,315.89,315.5,315.6,98041.0,311.6764,311.7357,311.3508,311.4495,98041.0
2023-09-25 15:00:00,315.61,315.77,315.01,315.19,152708.0,311.4593,311.6172,310.8672,311.0449,152708.0
2023-09-25 15:05:00,315.19,315.31,315.05,315.12,85362.0,311.0449,311.1633,310.9067,310.9758,85362.0
2023-09-25 15:10:00,315.1,315.45,315.0,315.41,160157.0,310.956,311.3014,310.8574,311.262,160157.0
2023-09-25 15:15:00,315.4,316.29,315.39,316.26,126998.0,311.2521,312.1304,311.2422,312.1008,126998.0
2023-09-25 15:20:00,316.24,316.32,315.84,316.08,106279.0,312.0811,312.16,311.6863,311.9232,106279.0
2023-09-25 15:25:00,316.09,316.19,315.68,316.18,111998.0,311.933,312.0317,311.5284,312.0218,111998.0
2023-09-25 15:30:00,316.15,316.76,315.95,316.48,218070.0,311.9922,312.5942,311.7949,312.3179,218070.0
2023-09-25 15:35:00,316.48,316.98,316.4,316.95,155941.0,312.3179,312.8113,312.239,312.7817,155941.0
2023-09-25 15:40:00,316.94,316.99,316.54,316.67,160459.0,312.7719,312.8212,312.3771,312.5054,160459.0
2023-09-25 15:45:00,316.64,316.83,316.45,316.65,153272.0,312.4758,312.6633,312.2883,312.4857,153272.0
2023-09-25 15:50:00,316.64,317.15,316.22,316.68,261330.0,312.4758,312.9791,312.0613,312.5153,261330.0
2023-09-25 15:55:00,316.63,317.63,316.37,317.6,563385.0,312.4659,313.4528,312.2093,313.4232,563385.0
2023-09-26 09:30:00,315.19,315.5,314.2,314.49,711566.0,311.0449,311.3508,310.0679,310.3541,711566.0
2023-09-26 09:35:00,314.5,315.75,314.33,315.66,439236.0,310.3639,311.5975,310.1962,311.5087,439236.0
2023-09-26 09:40:00,315.61,315.88,314.52,314.61,247165.0,311.4593,311.7258,310.3837,310.4725,247165.0
2023-09-26 09:45:00,314.61,314.85,314.33,314.37,202732.0,310.4725,310.7093,310.1962,310.2356,202732.0
2023-09-26 09:50:00,314.37,314.47,313.46,313.52,370703.0,310.2356,310.3343,309.3376,309.3968,370703.0
2023-09-26 09:55:00,313.53,313.83,313.18,313.27,197463.0,309.4067,309.7028,309.0613,309.1501,197463.0
2023-09-26 10:00:00,313.24,313.72,312.96,313.08,203453.0,309.1205,309.5942,308.8442,308.9626,203453.0
2023-09-26 10:05:00,313.05,313.4,312.76,312.79,277603.0,308.933,309.2784,308.6468,308.6764,277603.0
2023-09-26 10:10:00,312.82,312.86,312.01,312.04,259837.0,308.706,308.7455,307.9067,307.9363,259837.0
2023-09-26 10:15:00,312.05,312.17,311.6,311.79,397542.0,307.9462,308.0646,307.5021,307.6896,397542.0
2023-09-26 10:20:00,311.8,312.04,311.56,311.98,311441.0,307.6994,307.9363,307.4626,307.8771,311441.0
2023-09-26 10:25:00,311.99,312.56,311.99,312.56,338374.0,307.8869,308.4495,307.8869,308.4495,338374.0
2023-09-26 10:30:00,312.54,312.72,312.09,312.22,276017.0,308.4297,308.6073,307.9856,308.1139,276017.0
2023-09-26 10:35:00,312.21,313.04,312.2,312.95,203104.0,308.1041,308.9231,308.0942,308.8343,203104.0
2023-09-26 10:40:00,312.96,312.96,312.52,312.9,231826.0,308.8442,308.8442,308.41,308.785,231826.0
2023-09-26 10:45:00,312.89,313.41,312.4,312.69,256417.0,308.7751,309.2883,308.2916,308.5777,256417.0
2023-09-26 10:50:00,312.66,312.68,312.16,312.5,132188.0,308.5481,308.5679,308.0547,308.3902,132188.0
2023-09-26 10:55:00,312.48,313.16,312.48,312.89,140221.0,308.3705,309.0416,308.3705,308.7751,140221.0
2023-09-26 11:00:00,312.89,313.14,312.67,312.81,153346.0,308.7751,309.0218,308.558,308.6962,153346.0
2023-09-26 11:05:00,312.79,312.88,311.88,312.11,152306.0,308.6764,308.7652,307.7784,308.0054,152306.0
2023-09-26 11:10:00,312.11,312.24,311.74,311.84,117377.0,308.0054,308.1337,307.6402,307.7389,117377.0
2023-09-26 11:15:00,311.82,311.93,311.62,311.76,108916.0,307.7192,307.8277,307.5218,307.66,108916.0
2023-09-26 11:20:00,311.79,311.91,311.26,311.34,144172.0,307.6896,307.808,307.1665,307.2455,144172.0
2023-09-26 11:25:00,311.34,311.37,311.08,311.08,161142.0,307.2455,307.2751,306.9889,306.9889,161142.0
2023-09-26 11:30:00,311.08,311.57,310.83,311.57,322110.0,306.9889,307.4725,306.7422,307.4725,322110.0
2023-09-26 11:35:00,311.56,312.28,311.47,312.04,204820.0,307.4626,308.1731,307.3738,307.9363,204820.0
2023-09-26 11:40:00,312.04,312.22,311.82,311.98,93942.0,307.9363,308.1139,307.7192,307.8771,93942.0
2023-09-26 11:45:00,311.99,312.17,311.7,312.03,137274.0,307.8869,308.0646,307.6008,307.9264,137274.0
2023-09-26 11:50:00,312.08,312.12,311.36,311.39,121969.0,307.9758,308.0152,307.2652,307.2948,121969.0
2023-09-26 11:55:00,311.42,311.57,311.29,311.46,82749.0,307.3244,307.4725,307.1962,307.3639,82749.0
2023-09-26 12:00:00,311.46,311.66,311.28,311.32,84103.0,307.3639,307.5613,307.1863,307.2258,84103.0
2023-09-26 12:05:00,311.34,311.92,311.25,311.83,114826.0,307.2455,307.8179,307.1567,307.7291,114826.0
2023-09-26 12:10:00,311.81,312.09,311.74,312.09,111942.0,307.7093,307.9856,307.6402,307.9856,111942.0
2023-09-26 12:15:00,312.07,312.25,311.84,312.02,164379.0,307.9659,308.1435,307.7389,307.9166,164379.0
2023-09-26 12:20:00,312.04,312.7,311.97,312.7,210520.0,307.9363,308.5876,307.8672,308.5876,210520.0
2023-09-26 12:25:00,312.7,312.7,312.15,312.28,89858.0,308.5876,308.5876,308.0448,308.1731,89858.0
2023-09-26 12:30:00,312.28,312.48,312.09,312.47,91575.0,308.1731,308.3705,307.9856,308.3606,91575.0
2023-09-26 12:35:00,312.46,312.67,312.46,312.54,70210.0,308.3508,308.558,308.3508,308.4297,70210.0
2023-09-26 12:40:00,312.54,312.69,312.4,312.5,116231.0,308.4297,308.5777,308.2916,308.3902,116231.0
2023-09-26 12:45:00,312.51,312.59,312.31,312.56,98181.0,308.4001,308.4791,308.2027,308.4495,98181.0
2023-09-26 12:50:00,312.55,312.81,312.51,312.68,115391.0,308.4396,308.6962,308.4001,308.5679,115391.0
2023-09-26 12:55:00,312.62,312.64,312.3,312.33,46683.0,308.5087,308.5284,308.1929,308.2225,46683.0
2023-09-26 13:00:00,312.34,312.63,312.14,312.5,91193.0,308.2323,308.5185,308.035,308.3902,91193.0
2023-09-26 13:05:00,312.5,312.7,311.93,312.66,117226.0,308.3902,308.5876,307.8277,308.5481,117226.0
2023-09-26 13:10:00,312.67,312.92,312.65,312.85,86786.0,308.558,308.8047,308.5383,308.7356,86786.0
2023-09-26 13:15:00,312.85,312.87,312.17,312.19,72830.0,308.7356,308.7554,308.0646,308.0843,72830.0
2023-09-26 13:20:00,312.22,312.34,312.03,312.08,72236.0,308.1139,308.2323,307.9264,307.9758,72236.0
2023-09-26 13:25:00,312.07,312.16,311.55,311.6,141859.0,307.9659,308.0547,307.4527,307.5021,141859.0
2023-09-26 13:30:00,311.58,311.84,311.5,311.56,92495.0,307.4823,307.7389,307.4034,307.4626,92495.0
2023-09-26 13:35:00,311.57,311.59,310.92,311.04,158872.0,307.4725,307.4922,306.831,306.9494,158872.0
2023-09-26 13:40:00,311.06,311.13,310.84,310.91,113586.0,306.9692,307.0383,306.7521,306.8212,113586.0
2023-09-26 13:45:00,310.9,310.97,310.66,310.79,185197.0,306.8113,306.8804,306.5744,306.7027,185197.0
2023-09-26 13:50:00,310.78,311.45,310.77,311.23,187367.0,306.6929,307.3541,306.683,307.1369,187367.0
2023-09-26 13:55:00,311.22,311.71,311.12,311.62,102087.0,307.1271,307.6106,307.0284,307.5218,102087.0
2023-09-26 14:00:00,311.58,311.69,311.24,311.55,116094.0,307.4823,307.5909,307.1468,307.4527,116094.0
2023-09-26 14:05:00,311.55,311.77,311.39,311.53,91238.0,307.4527,307.6698,307.2948,307.433,91238.0
2023-09-26 14:10:00,311.55,311.78,311.15,311.4,100936.0,307.4527,307.6797,307.058,307.3047,100936.0
2023-09-26 14:15:00,311.39,311.62,311.32,311.34,65145.0,307.2948,307.5218,307.2258,307.2455,65145.0
2023-09-26 14:20:00,311.38,311.77,311.28,311.61,138769.0,307.285,307.6698,307.1863,307.5119,138769.0
2023-09-26 14:25:00,311.62,311.62,310.74,310.87,94917.0,307.5218,307.5218,306.6534,306.7817,94917.0
2023-09-26 14:30:00,310.86,311.15,310.83,311.01,101221.0,306.7718,307.058,306.7422,306.9198,101221.0
2023-09-26 14:35:00,311.02,311.11,310.67,310.67,94618.0,306.9297,307.0185,306.5843,306.5843,94618.0
2023-09-26 14:40:00,310.69,310.85,310.43,310.62,136585.0,306.604,306.7619,306.3475,306.535,136585.0
2023-09-26 14:45:00,310.61,310.97,310.61,310.84,104718.0,306.5251,306.8804,306.5251,306.7521,104718.0
2023-09-26 14:50:00,310.83,310.96,310.39,310.46,162641.0,306.7422,306.8705,306.308,306.3771,162641.0
2023-09-26 14:55:00,310.44,310.94,310.37,310.93,162322.0,306.3573,306.8508,306.2883,306.8409,162322.0
2023-09-26 15:00:00,310.92,310.94,310.26,310.32,147585.0,306.831,306.8508,306.1797,306.2389,147585.0
2023-09-26 15:05:00,310.32,310.68,310.22,310.5,144556.0,306.2389,306.5942,306.1402,306.4165,144556.0
2023-09-26 15:10:00,310.5,310.82,310.27,310.33,137492.0,306.4165,306.7323,306.1896,306.2488,137492.0
2023-09-26 15:15:00,310.33,311.13,310.02,310.54,451779.0,306.2488,307.0383,305.9429,306.456,451779.0
2023-09-26 15:20:00,310.54,310.95,310.22,310.34,222138.0,306.456,306.8606,306.1402,306.2586,222138.0
2023-09-26 15:25:00,310.33,310.65,310.15,310.42,258094.0,306.2488,306.5646,306.0711,306.3376,258094.0
2023-09-26 15:30:00,310.43,310.6,310.12,310.14,298066.0,306.3475,306.5152,306.0415,306.0613,298066.0
2023-09-26 15:35:00,310.15,310.42,310.06,310.07,183660.0,306.0711,306.3376,305.9823,305.9922,183660.0
2023-09-26 15:40:00,310.08,310.77,310.06,310.73,235495.0,306.0021,306.683,305.9823,306.6435,235495.0
2023-09-26 15:45:00,310.74,311.04,310.57,310.75,348157.0,306.6534,306.9494,306.4856,306.6633,348157.0
2023-09-26 15:50:00,310.77,311.57,310.72,311.37,474499.0,306.683,307.4725,306.6337,307.2751,474499.0
2023-09-26 15:55:00,311.37,312.43,311.33,312.14,1032432.0,307.2751,308.3212,307.2356,308.035,1032432.0
2023-09-27 09:30:00,312.3,313.63,312.3,313.17,549008.0,308.1929,309.5054,308.1929,309.0514,549008.0
2023-09-27 09:35:00,313.18,313.19,311.81,312.3,212265.0,309.0613,309.0712,307.7093,308.1929,212265.0
2023-09-27 09:40:00,312.3,313.27,311.92,313.12,206056.0,308.1929,309.1501,307.8179,309.0021,206056.0
2023-09-27 09:45:00,313.1,313.7,312.89,313.05,204918.0,308.9824,309.5745,308.7751,308.933,204918.0
2023-09-27 09:50:00,312.99,313.06,312.39,312.79,183172.0,308.8738,308.9429,308.2817,308.6764,183172.0
2023-09-27 09:55:00,312.74,312.8,312.1,312.19,147330.0,308.6271,308.6863,307.9955,308.0843,147330.0
2023-09-27 10:00:00,312.21,312.51,311.37,311.75,215704.0,308.1041,308.4001,307.2751,307.6501,215704.0
2023-09-27 10:05:00,311.72,311.91,311.49,311.52,135756.0,307.6205,307.808,307.3935,307.4231,135756.0
2023-09-27 10:10:00,311.46,311.51,310.61,310.69,379428.0,307.3639,307.4133,306.5251,306.604,379428.0
2023-09-27 10:15:00,310.68,311.3,310.59,311.03,271730.0,306.5942,307.206,306.5054,306.9396,271730.0
2023-09-27 10:20:00,311.07,311.53,310.75,310.8,375393.0,306.979,307.433,306.6633,306.7126,375393.0
2023-09-27 10:25:00,310.8,311.92,310.79,311.61,284825.0,306.7126,307.8179,306.7027,307.5119,284825.0
2023-09-27 10:30:00,311.58,312.03,311.42,311.98,179996.0,307.4823,307.9264,307.3244,307.8771,179996.0
2023-09-27 10:35:00,311.97,311.97,311.45,311.52,144127.0,307.8672,307.8672,307.3541,307.4231,144127.0
2023-09-27 10:40:00,311.54,311.6,311.04,311.1,129186.0,307.4429,307.5021,306.9494,307.0087,129186.0
2023-09-27 10:45:00,311.11,311.77,310.99,311.49,119698.0,307.0185,307.6698,306.9001,307.3935,119698.0
2023-09-27 10:50:00,311.49,311.49,310.19,310.3,176945.0,307.3935,307.3935,306.1106,306.2192,176945.0
2023-09-27 10:55:00,310.28,310.48,310.17,310.35,147075.0,306.1994,306.3968,306.0909,306.2685,147075.0
2023-09-27 11:00:00,310.35,310.97,310.3,310.36,161318.0,306.2685,306.8804,306.2192,306.2784,161318.0
2023-09-27 11:05:00,310.4,310.99,310.33,310.98,184140.0,306.3179,306.9001,306.2488,306.8902,184140.0
2023-09-27 11:10:00,310.97,311.15,310.5,311.11,152376.0,306.8804,307.058,306.4165,307.0185,152376.0
2023-09-27 11:15:00,311.07,311.18,310.84,311.0,73209.0,306.979,307.0876,306.7521,306.91,73209.0
2023-09-27 11:20:00,310.97,311.7,310.96,311.43,154758.0,306.8804,307.6008,306.8705,307.3343,154758.0
2023-09-27 11:25:00,311.42,311.85,311.28,311.81,142883.0,307.3244,307.7488,307.1863,307.7093,142883.0
2023-09-27 11:30:00,311.82,311.88,311.38,311.71,106189.0,307.7192,307.7784,307.285,307.6106,106189.0
2023-09-27 11:35:00,311.71,311.75,311.18,311.21,70039.0,307.6106,307.6501,307.0876,307.1172,70039.0
2023-09-27 11:40:00,311.17,311.32,310.78,310.82,84315.0,307.0777,307.2258,306.6929,306.7323,84315.0
2023-09-27 11:45:00,310.81,310.95,310.51,310.65,78347.0,306.7225,306.8606,306.4264,306.5646,78347.0
2023-09-27 11:50:00,310.67,311.01,310.57,310.97,54693.0,306.5843,306.9198,306.4856,306.8804,54693.0
2023-09-27 11:55:00,310.97,311.12,310.67,310.84,73219.0,306.8804,307.0284,306.5843,306.7521,73219.0
2023-09-27 12:00:00,310.83,310.83,310.31,310.34,100766.0,306.7422,306.7422,306.229,306.2586,100766.0
2023-09-27 12:05:00,310.32,310.78,310.27,310.55,61192.0,306.2389,306.6929,306.1896,306.4659,61192.0
2023-09-27 12:10:00,310.56,310.78,310.5,310.56,48870.0,306.4758,306.6929,306.4165,306.4758,48870.0
2023-09-27 12:15:00,310.59,310.74,310.35,310.43,52305.0,306.5054,306.6534,306.2685,306.3475,52305.0
2023-09-27 12:20:00,310.38,310.74,310.35,310.52,67175.0,306.2981,306.6534,306.2685,306.4363,67175.0
2023-09-27 12:25:00,310.49,310.9,310.47,310.81,111368.0,306.4067,306.8113,306.3869,306.7225,111368.0
2023-09-27 12:30:00,310.83,311.11,310.67,310.82,82582.0,306.7422,307.0185,306.5843,306.7323,82582.0
2023-09-27 12:35:00,310.81,311.04,310.58,310.67,71710.0,306.7225,306.9494,306.4955,306.5843,71710.0
2023-09-27 12:40:00,310.67,311.09,310.59,311.01,84076.0,306.5843,306.9988,306.5054,306.9198,84076.0
2023-09-27 12:45:00,310.99,311.18,310.99,311.09,104286.0,306.9001,307.0876,306.9001,306.9988,104286.0
2023-09-27 12:50:00,311.08,311.28,311.03,311.24,96471.0,306.9889,307.1863,306.9396,307.1468,96471.0
2023-09-27 12:55:00,311.23,311.26,310.96,311.01,83495.0,307.1369,307.1665,306.8705,306.9198,83495.0
2023-09-27 13:00:00,311.03,311.81,311.02,311.68,165403.0,306.9396,307.7093,306.9297,307.581,165403.0
2023-09-27 13:05:00,311.69,311.84,311.41,311.81,64505.0,307.5909,307.7389,307.3146,307.7093,64505.0
2023-09-27 13:10:00,311.8,311.9,311.0,311.14,104250.0,307.6994,307.7981,306.91,307.0481,104250.0
2023-09-27 13:15:00,311.14,311.46,310.85,310.96,97559.0,307.0481,307.3639,306.7619,306.8705,97559.0
2023-09-27 13:20:00,310.99,311.0,310.64,310.78,83709.0,306.9001,306.91,306.5547,306.6929,83709.0
2023-09-27 13:25:00,310.76,310.87,310.34,310.38,80027.0,306.6731,306.7817,306.2586,306.2981,80027.0
2023-09-27 13:30:00,310.32,310.53,310.31,310.39,68847.0,306.2389,306.4461,306.229,306.308,68847.0
2023-09-27 13:35:00,310.39,310.6,310.22,310.23,73573.0,306.308,306.5152,306.1402,306.1501,73573.0
2023-09-27 13:40:00,310.25,310.35,309.75,310.35,162346.0,306.1698,306.2685,305.6764,306.2685,162346.0
2023-09-27 13:45:00,310.36,310.38,309.96,310.11,92740.0,306.2784,306.2981,305.8836,306.0317,92740.0
2023-09-27 13:50:00,310.15,310.33,309.99,310.29,60652.0,306.0711,306.2488,305.9133,306.2093,60652.0
2023-09-27 13:55:00,310.29,310.38,310.03,310.11,81260.0,306.2093,306.2981,305.9527,306.0317,81260.0
2023-09-27 14:00:00,310.12,310.4,309.98,310.28,70496.0,306.0415,306.3179,305.9034,306.1994,70496.0
2023-09-27 14:05:00,310.25,310.5,309.86,309.9,146024.0,306.1698,306.4165,305.785,305.8244,146024.0
2023-09-27 14:10:00,309.88,310.23,309.69,310.2,156147.0,305.8047,306.1501,305.6172,306.1205,156147.0
2023-09-27 14:15:00,310.21,310.45,310.07,310.11,92151.0,306.1304,306.3672,305.9922,306.0317,92151.0
2023-09-27 14:20:00,310.1,310.47,309.98,310.47,76501.0,306.0218,306.3869,305.9034,306.3869,76501.0
2023-09-27 14:25:00,310.48,311.37,310.31,311.34,129300.0,306.3968,307.2751,306.229,307.2455,129300.0
2023-09-27 14:30:00,311.31,312.21,311.31,312.14,223406.0,307.2159,308.1041,307.2159,308.035,223406.0
2023-09-27 14:35:00,312.2,312.8,312.19,312.76,152301.0,308.0942,308.6863,308.0843,308.6468,152301.0
2023-09-27 14:40:00,312.74,313.0,312.25,312.9,162687.0,308.6271,308.8837,308.1435,308.785,162687.0
2023-09-27 14:45:00,312.91,313.16,312.46,312.5,185331.0,308.7948,309.0416,308.3508,308.3902,185331.0
2023-09-27 14:50:00,312.52,312.68,312.31,312.56,85774.0,308.41,308.5679,308.2027,308.4495,85774.0
2023-09-27 14:55:00,312.56,312.91,312.38,312.69,134561.0,308.4495,308.7948,308.2718,308.5777,134561.0
2023-09-27 15:00:00,312.69,313.32,312.47,313.29,129823.0,308.5777,309.1995,308.3606,309.1699,129823.0
2023-09-27 15:05:00,313.31,313.79,313.04,313.59,176092.0,309.1896,309.6633,308.9231,309.4659,176092.0
2023-09-27 15:10:00,313.61,314.3,313.43,313.56,268872.0,309.4856,310.1666,309.308,309.4363,268872.0
2023-09-27 15:15:00,313.52,313.63,312.95,313.21,162072.0,309.3968,309.5054,308.8343,309.0909,162072.0
2023-09-27 15:20:00,313.26,313.51,313.03,313.42,154025.0,309.1402,309.387,308.9133,309.2981,154025.0
2023-09-27 15:25:00,313.43,313.85,313.22,313.25,180901.0,309.308,309.7225,309.1008,309.1304,180901.0
2023-09-27 15:30:00,313.22,313.64,313.1,313.61,159860.0,309.1008,309.5152,308.9824,309.4856,159860.0
2023-09-27 15:35:00,313.57,313.57,313.01,313.19,134583.0,309.4462,309.4462,308.8935,309.0712,134583.0
2023-09-27 15:40:00,313.2,313.2,311.92,312.19,171340.0,309.081,309.081,307.8179,308.0843,171340.0
2023-09-27 15:45:00,312.19,312.33,311.87,312.1,162053.0,308.0843,308.2225,307.7685,307.9955,162053.0
2023-09-27 15:50:00,312.13,312.95,312.08,312.91,217103.0,308.0251,308.8343,307.9758,308.7948,217103.0
2023-09-27 15:55:00,312.92,313.0,312.19,312.83,435465.0,308.8047,308.8837,308.0843,308.7159,435465.0
2023-09-28 09:30:00,310.99,311.26,309.45,310.37,726604.0,306.9001,307.1665,305.3804,306.2883,726604.0
2023-09-28 09:35:00,310.38,310.73,309.88,310.12,268525.0,306.2981,306.6435,305.8047,306.0415,268525.0
2023-09-28 09:40:00,310.16,310.79,309.73,309.98,284198.0,306.081,306.7027,305.6567,305.9034,284198.0
2023-09-28 09:45:00,309.95,310.97,309.58,310.28,256423.0,305.8738,306.8804,305.5086,306.1994,256423.0
2023-09-28 09:50:00,310.25,311.24,310.11,311.06,220357.0,306.1698,307.1468,306.0317,306.9692,220357.0
2023-09-28 09:55:00,311.06,311.71,310.77,311.57,268760.0,306.9692,307.6106,306.683,307.4725,268760.0
2023-09-28 10:00:00,311.57,312.12,311.5,311.8,291611.0,307.4725,308.0152,307.4034,307.6994,291611.0
2023-09-28 10:05:00,311.8,311.93,311.1,311.78,234738.0,307.6994,307.8277,307.0087,307.6797,234738.0
2023-09-28 10:10:00,311.77,311.77,311.11,311.56,119965.0,307.6698,307.6698,307.0185,307.4626,119965.0
2023-09-28 10:15:00,311.57,311.81,310.5,311.1,155762.0,307.4725,307.7093,306.4165,307.0087,155762.0
2023-09-28 10:20:00,311.07,311.55,310.89,311.04,118398.0,306.979,307.4527,306.8014,306.9494,118398.0
2023-09-28 10:25:00,311.15,311.32,310.78,310.92,166924.0,307.058,307.2258,306.6929,306.831,166924.0
2023-09-28 10:30:00,310.94,310.96,309.88,310.25,197566.0,306.8508,306.8705,305.8047,306.1698,197566.0
2023-09-28 10:35:00,310.3,310.65,310.04,310.49,166014.0,306.2192,306.5646,305.9626,306.4067,166014.0
2023-09-28 10:40:00,310.49,311.67,310.19,311.59,196503.0,306.4067,307.5712,306.1106,307.4922,196503.0
2023-09-28 10:45:00,311.6,311.8,311.26,311.56,174040.0,307.5021,307.6994,307.1665,307.4626,174040.0
2023-09-28 10:50:00,311.55,311.87,311.27,311.29,95106.0,307.4527,307.7685,307.1764,307.1962,95106.0
2023-09-28 10:55:00,311.3,311.73,311.13,311.45,110840.0,307.206,307.6304,307.0383,307.3541,110840.0
2023-09-28 11:00:00,311.44,311.52,310.91,310.93,122221.0,307.3442,307.4231,306.8212,306.8409,122221.0
2023-09-28 11:05:00,310.93,311.83,310.8,311.62,125344.0,306.8409,307.7291,306.7126,307.5218,125344.0
2023-09-28 11:10:00,311.61,311.62,310.92,311.24,88971.0,307.5119,307.5218,306.831,307.1468,88971.0
2023-09-28 11:15:00,311.15,311.5,310.99,311.24,105905.0,307.058,307.4034,306.9001,307.1468,105905.0
2023-09-28 11:20:00,311.27,312.52,311.17,312.49,178558.0,307.1764,308.41,307.0777,308.3804,178558.0
2023-09-28 11:25:00,312.49,312.87,312.3,312.87,225611.0,308.3804,308.7554,308.1929,308.7554,225611.0
2023-09-28 11:30:00,312.88,313.58,312.83,313.35,288247.0,308.7652,309.456,308.7159,309.2291,288247.0
2023-09-28 11:35:00,313.38,313.49,313.18,313.3,140263.0,309.2587,309.3672,309.0613,309.1797,140263.0
2023-09-28 11:40:00,313.26,313.81,313.21,313.74,191962.0,309.1402,309.683,309.0909,309.6139,191962.0
2023-09-28 11:45:00,313.7,313.92,313.32,313.88,178731.0,309.5745,309.7916,309.1995,309.7521,178731.0
2023-09-28 11:50:00,313.9,314.13,313.67,314.07,200686.0,309.7718,309.9988,309.5449,309.9396,200686.0
2023-09-28 11:55:00,314.06,314.08,313.53,313.86,149960.0,309.9297,309.9495,309.4067,309.7324,149960.0
2023-09-28 12:00:00,313.86,314.02,313.73,313.97,107700.0,309.7324,309.8903,309.6041,309.8409,107700.0
2023-09-28 12:05:00,313.95,314.46,313.94,314.29,214684.0,309.8212,310.3245,309.8113,310.1567,214684.0
2023-09-28 12:10:00,314.29,314.58,314.19,314.43,172464.0,310.1567,310.4429,310.058,310.2949,172464.0
2023-09-28 12:15:00,314.44,314.59,314.24,314.58,87066.0,310.3047,310.4528,310.1074,310.4429,87066.0
2023-09-28 12:20:00,314.54,314.82,314.4,314.4,165498.0,310.4034,310.6797,310.2653,310.2653,165498.0
2023-09-28 12:25:00,314.43,315.46,314.4,315.45,167714.0,310.2949,311.3113,310.2653,311.3014,167714.0
2023-09-28 12:30:00,315.44,315.48,314.59,314.65,116798.0,311.2916,311.3311,310.4528,310.512,116798.0
2023-09-28 12:35:00,314.69,315.16,314.59,315.02,83661.0,310.5514,311.0153,310.4528,310.8771,83661.0
2023-09-28 12:40:00,315.03,315.34,314.94,315.21,78145.0,310.887,311.1929,310.7982,311.0646,78145.0
2023-09-28 12:45:00,315.2,315.25,314.36,314.37,117675.0,311.0547,311.1041,310.2258,310.2356,117675.0
2023-09-28 12:50:00,314.37,314.66,313.98,313.99,96979.0,310.2356,310.5218,309.8508,309.8606,96979.0
2023-09-28 12:55:00,314.0,314.37,313.89,314.22,73504.0,309.8705,310.2356,309.762,310.0876,73504.0
2023-09-28 13:00:00,314.24,314.55,313.92,313.95,74555.0,310.1074,310.4133,309.7916,309.8212,74555.0
2023-09-28 13:05:00,313.92,314.65,313.65,314.52,92526.0,309.7916,310.512,309.5251,310.3837,92526.0
2023-09-28 13:10:00,314.54,314.67,314.27,314.55,54726.0,310.4034,310.5317,310.137,310.4133,54726.0
2023-09-28 13:15:00,314.5,314.63,314.34,314.38,42034.0,310.3639,310.4922,310.206,310.2455,42034.0
2023-09-28 13:20:00,314.37,314.66,314.29,314.59,64749.0,310.2356,310.5218,310.1567,310.4528,64749.0
2023-09-28 13:25:00,314.51,314.57,313.89,313.92,90274.0,310.3738,310.433,309.762,309.7916,90274.0
2023-09-28 13:30:00,313.93,314.02,313.39,313.4,117709.0,309.8014,309.8903,309.2685,309.2784,117709.0
2023-09-28 13:35:00,313.41,313.87,313.34,313.6,78341.0,309.2883,309.7422,309.2192,309.4758,78341.0
2023-09-28 13:40:00,313.63,313.64,313.09,313.24,84162.0,309.5054,309.5152,308.9725,309.1205,84162.0
2023-09-28 13:45:00,313.25,313.8,313.23,313.64,70507.0,309.1304,309.6731,309.1106,309.5152,70507.0
2023-09-28 13:50:00,313.61,313.77,313.28,313.41,41991.0,309.4856,309.6435,309.16,309.2883,41991.0
2023-09-28 13:55:00,313.41,313.56,313.24,313.37,48153.0,309.2883,309.4363,309.1205,309.2488,48153.0
2023-09-28 14:00:00,313.41,313.67,313.22,313.38,45796.0,309.2883,309.5449,309.1008,309.2587,45796.0
2023-09-28 14:05:00,313.39,313.78,313.21,313.69,42754.0,309.2685,309.6534,309.0909,309.5646,42754.0
2023-09-28 14:10:00,313.68,313.99,313.24,313.93,69751.0,309.5547,309.8606,309.1205,309.8014,69751.0
2023-09-28 14:15:00,313.94,314.52,313.86,314.31,112648.0,309.8113,310.3837,309.7324,310.1764,112648.0
2023-09-28 14:20:00,314.3,314.41,313.88,313.91,67337.0,310.1666,310.2751,309.7521,309.7817,67337.0
2023-09-28 14:25:00,313.87,314.23,313.79,314.02,37302.0,309.7422,310.0975,309.6633,309.8903,37302.0
2023-09-28 14:30:00,314.02,314.03,313.28,313.28,48572.0,309.8903,309.9001,309.16,309.16,48572.0
2023-09-28 14:35:00,313.27,313.37,312.81,313.23,97620.0,309.1501,309.2488,308.6962,309.1106,97620.0
2023-09-28 14:40:00,313.2,313.7,313.1,313.33,51077.0,309.081,309.5745,308.9824,309.2093,51077.0
2023-09-28 14:45:00,313.29,313.49,312.84,312.95,53042.0,309.1699,309.3672,308.7258,308.8343,53042.0
2023-09-28 14:50:00,312.97,313.3,312.72,312.88,65137.0,308.8541,309.1797,308.6073,308.7652,65137.0
2023-09-28 14:55:00,312.9,313.49,312.73,313.48,67445.0,308.785,309.3672,308.6172,309.3574,67445.0
2023-09-28 15:00:00,313.48,313.7,313.42,313.53,86168.0,309.3574,309.5745,309.2981,309.4067,86168.0
2023-09-28 15:05:00,313.54,313.7,313.26,313.54,63776.0,309.4166,309.5745,309.1402,309.4166,63776.0
2023-09-28 15:10:00,313.55,313.95,313.5,313.87,94047.0,309.4264,309.8212,309.3771,309.7422,94047.0
2023-09-28 15:15:00,313.87,314.3,313.82,314.15,132683.0,309.7422,310.1666,309.6929,310.0185,132683.0
2023-09-28 15:20:00,314.17,314.32,314.0,314.25,103612.0,310.0383,310.1863,309.8705,310.1172,103612.0
2023-09-28 15:25:00,314.25,314.65,314.23,314.59,148102.0,310.1172,310.512,310.0975,310.4528,148102.0
2023-09-28 15:30:00,314.56,314.65,314.08,314.12,123318.0,310.4232,310.512,309.9495,309.9889,123318.0
2023-09-28 15:35:00,314.11,314.11,313.11,313.18,124603.0,309.9791,309.9791,308.9922,309.0613,124603.0
2023-09-28 15:40:00,313.16,313.52,313.13,313.47,124444.0,309.0416,309.3968,309.012,309.3475,124444.0
2023-09-28 15:45:00,313.46,313.6,312.81,313.12,148083.0,309.3376,309.4758,308.6962,309.0021,148083.0
2023-09-28 15:50:00,313.11,313.81,313.05,313.56,247253.0,308.9922,309.683,308.933,309.4363,247253.0
2023-09-28 15:55:00,313.55,314.03,313.39,313.67,571990.0,309.4264,309.9001,309.2685,309.5449,571990.0
2023-09-29 09:30:00,317.9,318.0,316.94,317.09,716683.0,313.7192,313.8179,312.7719,312.9199,716683.0
2023-09-29 09:35:00,317.11,317.72,316.73,317.63,313845.0,312.9396,313.5416,312.5646,313.4528,313845.0
2023-09-29 09:40:00,317.69,318.42,317.22,317.88,290081.0,313.512,314.2324,313.0482,313.6995,290081.0
2023-09-29 09:45:00,317.89,319.45,317.77,318.58,322031.0,313.7094,315.2488,313.5909,314.3903,322031.0
2023-09-29 09:50:00,318.66,318.98,318.27,318.9,165065.0,314.4692,314.785,314.0844,314.7061,165065.0
2023-09-29 09:55:00,318.89,319.1,318.51,318.56,214576.0,314.6962,314.9034,314.3212,314.3705,214576.0
2023-09-29 10:00:00,318.58,319.36,318.58,319.11,228615.0,314.3903,315.16,314.3903,314.9133,228615.0
2023-09-29 10:05:00,319.13,319.47,318.69,318.74,186823.0,314.933,315.2686,314.4988,314.5482,186823.0
2023-09-29 10:10:00,318.75,319.07,318.58,318.99,154116.0,314.558,314.8738,314.3903,314.7949,154116.0
2023-09-29 10:15:00,319.0,319.12,318.29,318.59,185690.0,314.8048,314.9232,314.1041,314.4002,185690.0
2023-09-29 10:20:00,318.6,318.6,317.4,317.41,159193.0,314.41,314.41,313.2258,313.2357,159193.0
2023-09-29 10:25:00,317.41,318.05,317.34,317.79,179014.0,313.2357,313.8673,313.1666,313.6107,179014.0
2023-09-29 10:30:00,317.82,318.44,317.73,318.03,128862.0,313.6403,314.2521,313.5515,313.8475,128862.0
2023-09-29 10:35:00,318.1,318.25,317.61,317.64,114086.0,313.9166,314.0646,313.433,313.4626,114086.0
2023-09-29 10:40:00,317.64,317.87,317.46,317.8,112399.0,313.4626,313.6896,313.285,313.6205,112399.0
2023-09-29 10:45:00,317.77,318.17,317.74,317.97,82637.0,313.5909,313.9857,313.5613,313.7883,82637.0
2023-09-29 10:50:00,317.96,318.24,317.5,318.15,103740.0,313.7784,314.0548,313.3245,313.9659,103740.0
2023-09-29 10:55:00,318.15,318.16,317.36,317.49,85554.0,313.9659,313.9758,313.1863,313.3146,85554.0
2023-09-29 11:00:00,317.53,318.04,317.53,317.86,129966.0,313.3541,313.8574,313.3541,313.6798,129966.0
2023-09-29 11:05:00,317.82,318.02,317.52,317.84,103015.0,313.6403,313.8376,313.3442,313.66,103015.0
2023-09-29 11:10:00,317.84,318.2,317.65,317.87,104918.0,313.66,314.0153,313.4725,313.6896,104918.0
2023-09-29 11:15:00,317.83,318.07,317.4,318.03,99504.0,313.6501,313.887,313.2258,313.8475,99504.0
2023-09-29 11:20:00,318.01,318.89,317.96,318.8,234901.0,313.8278,314.6962,313.7784,314.6074,234901.0
2023-09-29 11:25:00,318.77,318.77,317.25,317.27,103907.0,314.5778,314.5778,313.0778,313.0975,103907.0
2023-09-29 11:30:00,317.29,317.67,317.2,317.54,108187.0,313.1172,313.4922,313.0284,313.364,108187.0
2023-09-29 11:35:00,317.51,317.74,317.21,317.51,111223.0,313.3344,313.5613,313.0383,313.3344,111223.0
2023-09-29 11:40:00,317.53,318.0,317.31,317.6,123740.0,313.3541,313.8179,313.137,313.4232,123740.0
2023-09-29 11:45:00,317.65,317.83,317.46,317.62,68972.0,313.4725,313.6501,313.285,313.4429,68972.0
2023-09-29 11:50:00,317.58,317.85,317.08,317.42,95007.0,313.4034,313.6699,312.91,313.2455,95007.0
2023-09-29 11:55:00,317.41,317.82,317.34,317.58,71336.0,313.2357,313.6403,313.1666,313.4034,71336.0
2023-09-29 12:00:00,317.54,317.64,317.29,317.61,51764.0,313.364,313.4626,313.1172,313.433,51764.0
2023-09-29 12:05:00,317.58,317.85,317.41,317.53,61692.0,313.4034,313.6699,313.2357,313.3541,61692.0
2023-09-29 12:10:00,317.51,317.93,317.23,317.33,117054.0,313.3344,313.7488,313.058,313.1567,117054.0
2023-09-29 12:15:00,317.32,318.01,317.3,317.91,105250.0,313.1469,313.8278,313.1271,313.7291,105250.0
2023-09-29 12:20:00,317.9,318.33,317.86,318.02,85857.0,313.7192,314.1436,313.6798,313.8376,85857.0
2023-09-29 12:25:00,317.98,318.17,317.75,317.89,63136.0,313.7982,313.9857,313.5712,313.7094,63136.0
2023-09-29 12:30:00,317.92,318.22,317.76,318.06,77341.0,313.739,314.035,313.5811,313.8771,77341.0
2023-09-29 12:35:00,318.04,318.15,317.7,317.88,58571.0,313.8574,313.9659,313.5219,313.6995,58571.0
2023-09-29 12:40:00,317.85,318.11,317.6,317.7,55159.0,313.6699,313.9265,313.4232,313.5219,55159.0
2023-09-29 12:45:00,317.69,317.93,317.09,317.27,86917.0,313.512,313.7488,312.9199,313.0975,86917.0
2023-09-29 12:50:00,317.29,317.38,316.79,316.81,101417.0,313.1172,313.2061,312.6238,312.6436,101417.0
2023-09-29 12:55:00,316.82,317.15,316.76,316.99,68516.0,312.6534,312.9791,312.5942,312.8212,68516.0
2023-09-29 13:00:00,316.96,316.96,316.14,316.37,141995.0,312.7916,312.7916,311.9824,312.2093,141995.0
2023-09-29 13:05:00,316.35,316.36,315.68,315.91,130970.0,312.1896,312.1995,311.5284,311.7554,130970.0
2023-09-29 13:10:00,315.91,316.12,315.6,315.78,94785.0,311.7554,311.9626,311.4495,311.6271,94785.0
2023-09-29 13:15:00,315.8,315.82,315.22,315.52,87474.0,311.6468,311.6666,311.0745,311.3705,87474.0
2023-09-29 13:20:00,315.54,315.83,315.41,315.54,114518.0,311.3903,311.6764,311.262,311.3903,114518.0
2023-09-29 13:25:00,315.5,316.06,315.49,315.98,122597.0,311.3508,311.9034,311.3409,311.8245,122597.0
2023-09-29 13:30:00,315.97,316.3,315.79,315.91,106441.0,311.8146,312.1403,311.637,311.7554,106441.0
2023-09-29 13:35:00,315.9,316.14,315.78,316.06,64236.0,311.7455,311.9824,311.6271,311.9034,64236.0
2023-09-29 13:40:00,316.03,316.46,315.91,316.24,106470.0,311.8738,312.2982,311.7554,312.0811,106470.0
2023-09-29 13:45:00,316.21,316.33,315.75,315.96,96105.0,312.0515,312.1699,311.5975,311.8047,96105.0
2023-09-29 13:50:00,315.98,316.33,315.73,316.0,58437.0,311.8245,312.1699,311.5778,311.8442,58437.0
2023-09-29 13:55:00,316.02,316.18,315.4,315.4,80448.0,311.8639,312.0218,311.2521,311.2521,80448.0
2023-09-29 14:00:00,315.4,315.93,315.38,315.87,80573.0,311.2521,311.7751,311.2324,311.7159,80573.0
2023-09-29 14:05:00,315.87,316.0,315.39,315.5,82173.0,311.7159,311.8442,311.2422,311.3508,82173.0
2023-09-29 14:10:00,315.52,315.92,315.38,315.74,40925.0,311.3705,311.7653,311.2324,311.5876,40925.0
2023-09-29 14:15:00,315.72,315.87,315.39,315.48,59948.0,311.5679,311.7159,311.2422,311.3311,59948.0
2023-09-29 14:20:00,315.46,316.15,315.43,316.05,63012.0,311.3113,311.9922,311.2817,311.8936,63012.0
2023-09-29 14:25:00,316.06,316.29,315.17,315.33,106745.0,311.9034,312.1304,311.0251,311.183,106745.0
2023-09-29 14:30:00,315.31,315.66,314.98,315.56,116902.0,311.1633,311.5087,310.8376,311.41,116902.0
2023-09-29 14:35:00,315.54,315.73,315.26,315.48,94197.0,311.3903,311.5778,311.1139,311.3311,94197.0
2023-09-29 14:40:00,315.44,316.16,315.38,315.98,92791.0,311.2916,312.0021,311.2324,311.8245,92791.0
2023-09-29 14:45:00,315.98,316.06,315.52,315.59,67720.0,311.8245,311.9034,311.3705,311.4396,67720.0
2023-09-29 14:50:00,315.54,315.72,315.41,315.72,94328.0,311.3903,311.5679,311.262,311.5679,94328.0
2023-09-29 14:55:00,315.7,316.55,315.66,316.52,176672.0,311.5482,312.387,311.5087,312.3574,176672.0
2023-09-29 15:00:00,316.54,316.68,315.81,316.03,125283.0,312.3771,312.5153,311.6567,311.8738,125283.0
2023-09-29 15:05:00,316.07,316.61,316.01,316.15,82899.0,311.9133,312.4462,311.8541,311.9922,82899.0
2023-09-29 15:10:00,316.11,316.71,315.92,316.16,86420.0,311.9528,312.5449,311.7653,312.0021,86420.0
2023-09-29 15:15:00,316.22,316.57,316.04,316.21,72847.0,312.0613,312.4067,311.8837,312.0515,72847.0
2023-09-29 15:20:00,316.2,316.27,315.96,316.02,76936.0,312.0416,312.1107,311.8047,311.8639,76936.0
2023-09-29 15:25:00,316.04,316.26,315.63,316.09,86095.0,311.8837,312.1008,311.4791,311.933,86095.0
2023-09-29 15:30:00,316.05,316.35,315.94,316.04,96739.0,311.8936,312.1896,311.785,311.8837,96739.0
2023-09-29 15:35:00,316.05,316.76,315.98,316.73,181151.0,311.8936,312.5942,311.8245,312.5646,181151.0
2023-09-29 15:40:00,316.71,316.75,316.03,316.1,192604.0,312.5449,312.5843,311.8738,311.9429,192604.0
2023-09-29 15:45:00,316.12,317.08,316.01,317.04,146201.0,311.9626,312.91,311.8541,312.8705,146201.0
2023-09-29 15:50:00,317.08,317.88,316.0,316.41,435844.0,312.91,313.6995,311.8442,312.2488,435844.0
2023-09-29 15:55:00,316.39,316.41,315.17,315.75,1250208.0,312.2291,312.2488,311.0251,311.5975,1250208.0
2023-10-02 09:30:00,316.38,317.05,315.18,317.03,769115.0,312.2192,312.8804,311.035,312.8607,769115.0
2023-10-02 09:35:00,317.07,318.39,316.84,318.28,235917.0,312.9001,314.2028,312.6732,314.0942,235917.0
2023-10-02 09:40:00,318.28,318.72,317.8,318.34,305923.0,314.0942,314.5284,313.6205,314.1534,305923.0
2023-10-02 09:45:00,318.29,318.37,317.43,317.73,155542.0,314.1041,314.183,313.2554,313.5515,155542.0
2023-10-02 09:50:00,317.74,318.1,317.09,317.22,193248.0,313.5613,313.9166,312.9199,313.0482,193248.0
2023-10-02 09:55:00,317.27,317.6,316.95,316.95,143186.0,313.0975,313.4232,312.7817,312.7817,143186.0
2023-10-02 10:00:00,317.0,318.88,316.8,318.49,352623.0,312.8311,314.6863,312.6337,314.3015,352623.0
2023-10-02 10:05:00,318.48,318.7,317.76,318.16,157646.0,314.2916,314.5087,313.5811,313.9758,157646.0
2023-10-02 10:10:00,318.16,318.19,317.21,317.24,122991.0,313.9758,314.0054,313.0383,313.0679,122991.0
2023-10-02 10:15:00,317.29,318.37,317.29,317.87,246807.0,313.1172,314.183,313.1172,313.6896,246807.0
2023-10-02 10:20:00,317.82,318.21,317.22,318.13,84128.0,313.6403,314.0251,313.0482,313.9462,84128.0
2023-10-02 10:25:00,318.1,319.04,318.03,318.26,275679.0,313.9166,314.8442,313.8475,314.0745,275679.0
2023-10-02 10:30:00,318.32,318.62,317.58,317.9,133908.0,314.1337,314.4298,313.4034,313.7192,133908.0
2023-10-02 10:35:00,317.92,318.4,317.64,318.36,129997.0,313.739,314.2126,313.4626,314.1732,129997.0
2023-10-02 10:40:00,318.36,318.53,317.13,317.61,190961.0,314.1732,314.3409,312.9594,313.433,190961.0
2023-10-02 10:45:00,317.65,318.45,317.65,318.13,168428.0,313.4725,314.262,313.4725,313.9462,168428.0
2023-10-02 10:50:00,318.21,318.69,318.03,318.04,102601.0,314.0251,314.4988,313.8475,313.8574,102601.0
2023-10-02 10:55:00,318.06,318.1,317.31,317.73,105971.0,313.8771,313.9166,313.137,313.5515,105971.0
2023-10-02 11:00:00,317.75,319.02,317.64,318.74,158201.0,313.5712,314.8245,313.4626,314.5482,158201.0
2023-10-02 11:05:00,318.75,319.22,318.45,318.84,173054.0,314.558,315.0219,314.262,314.6469,173054.0
2023-10-02 11:10:00,318.83,319.81,318.73,319.79,183508.0,314.637,315.6041,314.5383,315.5844,183508.0
2023-10-02 11:15:00,319.77,320.37,319.72,320.28,246224.0,315.5646,316.1567,315.5153,316.0679,246224.0
2023-10-02 11:20:00,320.28,321.39,320.27,321.2,250780.0,316.0679,317.1633,316.0581,316.9758,250780.0
2023-10-02 11:25:00,321.24,321.3,320.86,320.96,213601.0,317.0153,317.0745,316.6403,316.739,213601.0
2023-10-02 11:30:00,321.0,321.17,320.57,320.82,187331.0,316.7785,316.9462,316.3541,316.6008,187331.0
2023-10-02 11:35:00,320.81,320.88,320.19,320.55,186493.0,316.591,316.66,315.9791,316.3344,186493.0
2023-10-02 11:40:00,320.56,320.73,319.72,319.74,126659.0,316.3442,316.512,315.5153,315.535,126659.0
2023-10-02 11:45:00,319.71,319.85,319.29,319.34,157454.0,315.5054,315.6436,315.0909,315.1403,157454.0
2023-10-02 11:50:00,319.33,319.58,318.4,318.62,116323.0,315.1304,315.3771,314.2126,314.4298,116323.0
2023-10-02 11:55:00,318.6,318.77,318.3,318.58,108114.0,314.41,314.5778,314.114,314.3903,108114.0
2023-10-02 12:00:00,318.61,318.8,318.4,318.8,109999.0,314.4199,314.6074,314.2126,314.6074,109999.0
2023-10-02 12:05:00,318.8,318.87,317.96,318.15,92616.0,314.6074,314.6765,313.7784,313.9659,92616.0
2023-10-02 12:10:00,318.1,318.71,317.83,318.71,101342.0,313.9166,314.5186,313.6501,314.5186,101342.0
2023-10-02 12:15:00,318.7,319.07,318.53,318.54,121130.0,314.5087,314.8738,314.3409,314.3508,121130.0
2023-10-02 12:20:00,318.58,319.1,318.5,318.94,49667.0,314.3903,314.9034,314.3113,314.7455,49667.0
2023-10-02 12:25:00,318.97,319.09,318.3,318.58,89821.0,314.7752,314.8936,314.114,314.3903,89821.0
2023-10-02 12:30:00,318.55,318.68,318.35,318.49,46793.0,314.3607,314.489,314.1633,314.3015,46793.0
2023-10-02 12:35:00,318.51,318.95,318.42,318.74,124083.0,314.3212,314.7554,314.2324,314.5482,124083.0
2023-10-02 12:40:00,318.76,318.91,318.46,318.51,69802.0,314.5679,314.7159,314.2719,314.3212,69802.0
2023-10-02 12:45:00,318.49,318.86,318.06,318.09,71046.0,314.3015,314.6666,313.8771,313.9067,71046.0
2023-10-02 12:50:00,318.18,318.48,318.02,318.41,80636.0,313.9955,314.2916,313.8376,314.2225,80636.0
2023-10-02 12:55:00,318.41,318.49,318.12,318.19,51995.0,314.2225,314.3015,313.9363,314.0054,51995.0
2023-10-02 13:00:00,318.2,318.43,318.11,318.25,80255.0,314.0153,314.2423,313.9265,314.0646,80255.0
2023-10-02 13:05:00,318.27,318.35,317.75,318.06,113723.0,314.0844,314.1633,313.5712,313.8771,113723.0
2023-10-02 13:10:00,318.07,318.14,317.6,317.64,57827.0,313.887,313.9561,313.4232,313.4626,57827.0
2023-10-02 13:15:00,317.67,318.35,317.66,318.18,86909.0,313.4922,314.1633,313.4824,313.9955,86909.0
2023-10-02 13:20:00,318.21,318.49,318.06,318.31,73902.0,314.0251,314.3015,313.8771,314.1238,73902.0
2023-10-02 13:25:00,318.29,318.57,318.18,318.55,61047.0,314.1041,314.3804,313.9955,314.3607,61047.0
2023-10-02 13:30:00,318.56,318.73,318.32,318.35,79370.0,314.3705,314.5383,314.1337,314.1633,79370.0
2023-10-02 13:35:00,318.37,318.56,318.26,318.36,46341.0,314.183,314.3705,314.0745,314.1732,46341.0
2023-10-02 13:40:00,318.37,318.88,318.37,318.68,64609.0,314.183,314.6863,314.183,314.489,64609.0
2023-10-02 13:45:00,318.65,319.04,318.65,318.88,58517.0,314.4594,314.8442,314.4594,314.6863,58517.0
2023-10-02 13:50:00,318.85,319.12,318.8,319.04,70592.0,314.6567,314.9232,314.6074,314.8442,70592.0
2023-10-02 13:55:00,319.04,319.27,318.49,318.57,73189.0,314.8442,315.0712,314.3015,314.3804,73189.0
2023-10-02 14:00:00,318.57,319.0,318.44,318.83,79327.0,314.3804,314.8048,314.2521,314.637,79327.0
2023-10-02 14:05:00,318.84,319.31,318.84,319.14,112203.0,314.6469,315.1107,314.6469,314.9429,112203.0
2023-10-02 14:10:00,319.17,320.16,319.11,320.16,159144.0,314.9725,315.9495,314.9133,315.9495,159144.0
2023-10-02 14:15:00,320.15,320.2,319.7,319.74,170495.0,315.9396,315.989,315.4956,315.535,170495.0
2023-10-02 14:20:00,319.71,319.74,319.08,319.22,60079.0,315.5054,315.535,314.8837,315.0219,60079.0
2023-10-02 14:25:00,319.22,319.31,318.55,318.6,73887.0,315.0219,315.1107,314.3607,314.41,73887.0
2023-10-02 14:30:00,318.64,319.01,318.64,318.86,60678.0,314.4495,314.8146,314.4495,314.6666,60678.0
2023-10-02 14:35:00,318.88,319.11,318.63,318.65,41251.0,314.6863,314.9133,314.4396,314.4594,41251.0
2023-10-02 14:40:00,318.65,318.65,318.31,318.55,77964.0,314.4594,314.4594,314.1238,314.3607,77964.0
2023-10-02 14:45:00,318.52,318.87,318.5,318.79,65122.0,314.3311,314.6765,314.3113,314.5975,65122.0
2023-10-02 14:50:00,318.84,319.27,318.66,318.86,78727.0,314.6469,315.0712,314.4692,314.6666,78727.0
2023-10-02 14:55:00,318.85,319.08,318.65,318.99,73902.0,314.6567,314.8837,314.4594,314.7949,73902.0
2023-10-02 15:00:00,318.95,319.22,318.53,318.68,68403.0,314.7554,315.0219,314.3409,314.489,68403.0
2023-10-02 15:05:00,318.69,319.29,318.59,319.23,63623.0,314.4988,315.0909,314.4002,315.0317,63623.0
2023-10-02 15:10:00,319.23,319.44,318.74,318.86,106514.0,315.0317,315.239,314.5482,314.6666,106514.0
2023-10-02 15:15:00,318.85,319.38,318.85,319.04,104096.0,314.6567,315.1798,314.6567,314.8442,104096.0
2023-10-02 15:20:00,319.03,319.82,318.93,319.8,141405.0,314.8344,315.614,314.7357,315.5942,141405.0
2023-10-02 15:25:00,319.8,319.81,319.35,319.55,93742.0,315.5942,315.6041,315.1502,315.3475,93742.0
2023-10-02 15:30:00,319.55,320.34,319.35,320.25,167516.0,315.3475,316.1271,315.1502,316.0383,167516.0
2023-10-02 15:35:00,320.25,320.27,319.89,320.2,120541.0,316.0383,316.0581,315.6831,315.989,120541.0
2023-10-02 15:40:00,320.2,320.33,319.96,320.09,163059.0,315.989,316.1173,315.7521,315.8804,163059.0
2023-10-02 15:45:00,320.11,320.59,320.01,320.33,241311.0,315.9002,316.3738,315.8015,316.1173,241311.0
2023-10-02 15:50:00,320.3,321.31,320.21,321.3,452825.0,316.0877,317.0844,315.9988,317.0745,452825.0
2023-10-02 15:55:00,321.32,321.89,321.24,321.81,1020267.0,317.0942,317.6568,317.0153,317.5778,1020267.0
2023-10-03 09:30:00,320.83,321.39,320.0,320.26,481671.0,316.6107,317.1633,315.7916,316.0482,481671.0
2023-10-03 09:35:00,320.25,320.61,319.73,319.86,167498.0,316.0383,316.3936,315.5252,315.6534,167498.0
2023-10-03 09:40:00,319.82,320.47,319.36,319.76,209747.0,315.614,316.2554,315.16,315.5548,209747.0
2023-10-03 09:45:00,319.8,320.0,319.15,319.88,140674.0,315.5942,315.7916,314.9528,315.6732,140674.0
2023-10-03 09:50:00,319.94,320.68,319.85,320.56,170505.0,315.7324,316.4627,315.6436,316.3442,170505.0
2023-10-03 09:55:00,320.58,321.09,320.57,320.66,98604.0,316.364,316.8673,316.3541,316.4429,98604.0
2023-10-03 10:00:00,320.65,320.73,318.2,318.29,314553.0,316.4331,316.512,314.0153,314.1041,314553.0
2023-10-03 10:05:00,318.25,318.5,317.55,317.6,202243.0,314.0646,314.3113,313.3738,313.4232,202243.0
2023-10-03 10:10:00,317.64,318.47,317.32,317.32,210638.0,313.4626,314.2817,313.1469,313.1469,210638.0
2023-10-03 10:15:00,317.33,317.36,316.18,316.37,221569.0,313.1567,313.1863,312.0218,312.2093,221569.0
2023-10-03 10:20:00,316.35,316.97,315.8,315.84,215345.0,312.1896,312.8015,311.6468,311.6863,215345.0
2023-10-03 10:25:00,315.85,316.44,315.65,315.69,168669.0,311.6962,312.2784,311.4988,311.5383,168669.0
2023-10-03 10:30:00,315.7,316.5,315.44,316.04,166592.0,311.5482,312.3376,311.2916,311.8837,166592.0
2023-10-03 10:35:00,316.03,316.38,315.21,315.32,153471.0,311.8738,312.2192,311.0646,311.1732,153471.0
2023-10-03 10:40:00,315.26,316.0,315.24,315.87,135392.0,311.1139,311.8442,311.0942,311.7159,135392.0
2023-10-03 10:45:00,315.8,315.86,315.0,315.14,159259.0,311.6468,311.7061,310.8574,310.9955,159259.0
2023-10-03 10:50:00,315.14,315.24,314.5,314.52,158760.0,310.9955,311.0942,310.3639,310.3837,158760.0
2023-10-03 10:55:00,314.52,314.75,314.21,314.36,246277.0,310.3837,310.6107,310.0778,310.2258,246277.0
2023-10-03 11:00:00,314.34,314.74,314.11,314.4,214679.0,310.206,310.6008,309.9791,310.2653,214679.0
2023-10-03 11:05:00,314.4,314.66,313.86,313.96,252715.0,310.2653,310.5218,309.7324,309.831,252715.0
2023-10-03 11:10:00,313.96,314.17,313.69,314.0,143263.0,309.831,310.0383,309.5646,309.8705,143263.0
2023-10-03 11:15:00,313.94,314.14,313.43,313.59,156058.0,309.8113,310.0087,309.308,309.4659,156058.0
2023-10-03 11:20:00,313.58,314.05,313.08,313.6,225112.0,309.456,309.9199,308.9626,309.4758,225112.0
2023-10-03 11:25:00,313.61,314.09,313.36,313.93,185402.0,309.4856,309.9593,309.2389,309.8014,185402.0
2023-10-03 11:30:00,313.9,314.29,313.76,313.82,250233.0,309.7718,310.1567,309.6337,309.6929,250233.0
2023-10-03 11:35:00,313.84,314.34,313.63,314.33,115849.0,309.7126,310.206,309.5054,310.1962,115849.0
2023-10-03 11:40:00,314.31,314.48,314.05,314.17,154119.0,310.1764,310.3442,309.9199,310.0383,154119.0
2023-10-03 11:45:00,314.12,314.37,313.98,314.27,194976.0,309.9889,310.2356,309.8508,310.137,194976.0
2023-10-03 11:50:00,314.31,314.67,314.04,314.04,197648.0,310.1764,310.5317,309.91,309.91,197648.0
2023-10-03 11:55:00,314.09,314.5,313.86,314.3,132259.0,309.9593,310.3639,309.7324,310.1666,132259.0
2023-10-03 12:00:00,314.32,314.56,314.17,314.37,108740.0,310.1863,310.4232,310.0383,310.2356,108740.0
2023-10-03 12:05:00,314.31,314.42,313.86,313.86,87876.0,310.1764,310.285,309.7324,309.7324,87876.0
2023-10-03 12:10:00,313.89,314.06,313.58,313.8,105698.0,309.762,309.9297,309.456,309.6731,105698.0
2023-10-03 12:15:00,313.8,314.1,313.58,313.81,121138.0,309.6731,309.9692,309.456,309.683,121138.0
2023-10-03 12:20:00,313.82,313.93,313.5,313.87,97823.0,309.6929,309.8014,309.3771,309.7422,97823.0
2023-10-03 12:25:00,313.8,314.03,313.53,313.74,97456.0,309.6731,309.9001,309.4067,309.6139,97456.0
2023-10-03 12:30:00,313.77,313.96,313.38,313.4,107444.0,309.6435,309.831,309.2587,309.2784,107444.0
2023-10-03 12:35:00,313.42,313.75,313.18,313.68,116282.0,309.2981,309.6238,309.0613,309.5547,116282.0
2023-10-03 12:40:00,313.64,314.1,313.54,313.55,123023.0,309.5152,309.9692,309.4166,309.4264,123023.0
2023-10-03 12:45:00,313.58,313.78,313.52,313.62,107230.0,309.456,309.6534,309.3968,309.4955,107230.0
2023-10-03 12:50:00,313.63,313.72,313.33,313.56,114926.0,309.5054,309.5942,309.2093,309.4363,114926.0
2023-10-03 12:55:00,313.5,313.92,313.41,313.7,87856.0,309.3771,309.7916,309.2883,309.5745,87856.0
2023-10-03 13:00:00,313.71,314.21,313.69,313.86,116234.0,309.5843,310.0778,309.5646,309.7324,116234.0
2023-10-03 13:05:00,313.86,314.08,313.5,313.61,94360.0,309.7324,309.9495,309.3771,309.4856,94360.0
2023-10-03 13:10:00,313.65,313.73,313.38,313.51,63152.0,309.5251,309.6041,309.2587,309.387,63152.0
2023-10-03 13:15:00,313.5,313.61,313.1,313.2,59727.0,309.3771,309.4856,308.9824,309.081,59727.0
2023-10-03 13:20:00,313.2,313.46,312.87,313.27,119599.0,309.081,309.3376,308.7554,309.1501,119599.0
2023-10-03 13:25:00,313.3,313.34,312.53,312.75,116210.0,309.1797,309.2192,308.4198,308.637,116210.0
2023-10-03 13:30:00,312.75,312.83,312.41,312.66,95594.0,308.637,308.7159,308.3014,308.5481,95594.0
2023-10-03 13:35:00,312.68,312.74,312.41,312.49,115296.0,308.5679,308.6271,308.3014,308.3804,115296.0
2023-10-03 13:40:00,312.48,312.8,312.47,312.49,101188.0,308.3705,308.6863,308.3606,308.3804,101188.0
2023-10-03 13:45:00,312.48,312.87,312.44,312.67,111876.0,308.3705,308.7554,308.331,308.558,111876.0
2023-10-03 13:50:00,312.66,312.96,312.39,312.88,102281.0,308.5481,308.8442,308.2817,308.7652,102281.0
2023-10-03 13:55:00,312.89,312.89,312.44,312.48,62156.0,308.7751,308.7751,308.331,308.3705,62156.0
2023-10-03 14:00:00,312.47,312.7,312.07,312.14,141221.0,308.3606,308.5876,307.9659,308.035,141221.0
2023-10-03 14:05:00,312.14,312.32,312.03,312.25,87712.0,308.035,308.2126,307.9264,308.1435,87712.0
2023-10-03 14:10:00,312.29,312.54,312.14,312.3,93933.0,308.183,308.4297,308.035,308.1929,93933.0
2023-10-03 14:15:00,312.33,312.35,311.99,312.32,114990.0,308.2225,308.2422,307.8869,308.2126,114990.0
2023-10-03 14:20:00,312.29,312.45,312.01,312.36,100174.0,308.183,308.3409,307.9067,308.2521,100174.0
2023-10-03 14:25:00,312.35,312.52,312.14,312.36,65897.0,308.2422,308.41,308.035,308.2521,65897.0
2023-10-03 14:30:00,312.33,312.77,312.25,312.61,107020.0,308.2225,308.6567,308.1435,308.4988,107020.0
2023-10-03 14:35:00,312.61,312.8,312.48,312.73,92924.0,308.4988,308.6863,308.3705,308.6172,92924.0
2023-10-03 14:40:00,312.7,312.88,312.46,312.87,101119.0,308.5876,308.7652,308.3508,308.7554,101119.0
2023-10-03 14:45:00,312.87,313.13,312.72,312.92,124905.0,308.7554,309.012,308.6073,308.8047,124905.0
2023-10-03 14:50:00,312.91,313.09,312.5,312.83,134117.0,308.7948,308.9725,308.3902,308.7159,134117.0
2023-10-03 14:55:00,312.78,312.8,312.49,312.75,65066.0,308.6666,308.6863,308.3804,308.637,65066.0
2023-10-03 15:00:00,312.71,313.15,312.51,312.79,116385.0,308.5975,309.0317,308.4001,308.6764,116385.0
2023-10-03 15:05:00,312.85,312.86,312.23,312.38,152017.0,308.7356,308.7455,308.1238,308.2718,152017.0
2023-10-03 15:10:00,312.39,312.45,311.99,312.03,139921.0,308.2817,308.3409,307.8869,307.9264,139921.0
2023-10-03 15:15:00,312.01,312.43,311.96,312.22,121176.0,307.9067,308.3212,307.8573,308.1139,121176.0
2023-10-03 15:20:00,312.21,312.34,312.04,312.12,107323.0,308.1041,308.2323,307.9363,308.0152,107323.0
2023-10-03 15:25:00,312.14,312.15,311.56,311.6,179178.0,308.035,308.0448,307.4626,307.5021,179178.0
2023-10-03 15:30:00,311.6,312.02,311.22,311.25,186533.0,307.5021,307.9166,307.1271,307.1567,186533.0
2023-10-03 15:35:00,311.24,311.75,311.21,311.65,169154.0,307.1468,307.6501,307.1172,307.5514,169154.0
2023-10-03 15:40:00,311.67,312.31,311.64,312.03,181134.0,307.5712,308.2027,307.5416,307.9264,181134.0
2023-10-03 15:45:00,312.08,312.74,312.01,312.71,222564.0,307.9758,308.6271,307.9067,308.5975,222564.0
2023-10-03 15:50:00,312.72,313.18,312.65,312.79,366795.0,308.6073,309.0613,308.5383,308.6764,366795.0
2023-10-03 15:55:00,312.78,313.52,312.78,313.37,896973.0,308.6666,309.3968,308.6666,309.2488,896973.0
2023-10-04 09:30:00,314.17,316.6,314.0,316.53,578937.0,310.0383,312.4363,309.8705,312.3672,578937.0
2023-10-04 09:35:00,316.56,317.46,316.35,317.13,347015.0,312.3968,313.285,312.1896,312.9594,347015.0
2023-10-04 09:40:00,317.15,317.27,316.62,316.87,272632.0,312.9791,313.0975,312.4561,312.7028,272632.0
2023-10-04 09:45:00,316.88,317.88,316.73,317.37,197890.0,312.7126,313.6995,312.5646,313.1962,197890.0
2023-10-04 09:50:00,317.34,317.53,316.07,316.57,262086.0,313.1666,313.3541,311.9133,312.4067,262086.0
2023-10-04 09:55:00,316.57,316.9,316.16,316.75,155969.0,312.4067,312.7324,312.0021,312.5843,155969.0
2023-10-04 10:00:00,316.77,317.15,315.57,315.63,205750.0,312.6041,312.9791,311.4199,311.4791,205750.0
2023-10-04 10:05:00,315.63,316.0,315.12,315.42,201753.0,311.4791,311.8442,310.9758,311.2718,201753.0
2023-10-04 10:10:00,315.5,316.35,315.49,316.25,183614.0,311.3508,312.1896,311.3409,312.0909,183614.0
2023-10-04 10:15:00,316.25,316.51,315.62,316.49,174923.0,312.0909,312.3475,311.4692,312.3278,174923.0
2023-10-04 10:20:00,316.49,316.61,315.42,315.9,119069.0,312.3278,312.4462,311.2718,311.7455,119069.0
2023-10-04 10:25:00,315.9,316.52,315.59,315.83,177155.0,311.7455,312.3574,311.4396,311.6764,177155.0
2023-10-04 10:30:00,315.87,317.41,315.87,317.4,185857.0,311.7159,313.2357,311.7159,313.2258,185857.0
2023-10-04 10:35:00,317.4,317.85,317.39,317.53,185293.0,313.2258,313.6699,313.2159,313.3541,185293.0
2023-10-04 10:40:00,317.56,318.32,317.53,317.81,236049.0,313.3837,314.1337,313.3541,313.6304,236049.0
2023-10-04 10:45:00,317.79,318.17,316.71,316.79,221134.0,313.6107,313.9857,312.5449,312.6238,221134.0
2023-10-04 10:50:00,316.78,317.25,316.75,316.78,94981.0,312.614,313.0778,312.5843,312.614,94981.0
2023-10-04 10:55:00,316.76,316.99,316.5,316.89,110112.0,312.5942,312.8212,312.3376,312.7225,110112.0
2023-10-04 11:00:00,316.88,317.61,316.66,317.39,90715.0,312.7126,313.433,312.4955,313.2159,90715.0
2023-10-04 11:05:00,317.43,317.9,317.17,317.83,114388.0,313.2554,313.7192,312.9988,313.6501,114388.0
2023-10-04 11:10:00,317.81,318.29,317.81,318.06,153627.0,313.6304,314.1041,313.6304,313.8771,153627.0
2023-10-04 11:15:00,318.04,319.02,318.01,318.81,201053.0,313.8574,314.8245,313.8278,314.6173,201053.0
2023-10-04 11:20:00,318.8,319.04,318.01,318.13,225253.0,314.6074,314.8442,313.8278,313.9462,225253.0
2023-10-04 11:25:00,318.18,318.53,317.94,318.12,119343.0,313.9955,314.3409,313.7587,313.9363,119343.0
2023-10-04 11:30:00,318.14,318.39,317.99,318.32,88382.0,313.9561,314.2028,313.808,314.1337,88382.0
2023-10-04 11:35:00,318.32,318.7,318.11,318.47,66072.0,314.1337,314.5087,313.9265,314.2817,66072.0
2023-10-04 11:40:00,318.49,318.59,317.94,318.27,78766.0,314.3015,314.4002,313.7587,314.0844,78766.0
2023-10-04 11:45:00,318.3,319.0,318.09,318.47,101724.0,314.114,314.8048,313.9067,314.2817,101724.0
2023-10-04 11:50:00,318.44,318.68,318.02,318.68,64582.0,314.2521,314.489,313.8376,314.489,64582.0
2023-10-04 11:55:00,318.68,319.25,318.64,319.07,152362.0,314.489,315.0515,314.4495,314.8738,152362.0
2023-10-04 12:00:00,319.04,319.18,318.46,318.48,98298.0,314.8442,314.9824,314.2719,314.2916,98298.0
2023-10-04 12:05:00,318.5,318.61,318.33,318.38,83746.0,314.3113,314.4199,314.1436,314.1929,83746.0
2023-10-04 12:10:00,318.41,318.82,317.99,318.12,146096.0,314.2225,314.6271,313.808,313.9363,146096.0
2023-10-04 12:15:00,318.13,318.35,318.0,318.35,48052.0,313.9462,314.1633,313.8179,314.1633,48052.0
2023-10-04 12:20:00,318.33,318.6,317.79,317.82,90416.0,314.1436,314.41,313.6107,313.6403,90416.0
2023-10-04 12:25:00,317.84,318.3,317.84,318.21,81387.0,313.66,314.114,313.66,314.0251,81387.0
2023-10-04 12:30:00,318.34,318.45,317.99,318.19,108982.0,314.1534,314.262,313.808,314.0054,108982.0
2023-10-04 12:35:00,318.19,318.29,317.92,318.0,70865.0,314.0054,314.1041,313.739,313.8179,70865.0
2023-10-04 12:40:00,318.03,318.27,317.93,318.15,105876.0,313.8475,314.0844,313.7488,313.9659,105876.0
2023-10-04 12:45:00,318.17,318.38,317.97,318.31,74344.0,313.9857,314.1929,313.7883,314.1238,74344.0
2023-10-04 12:50:00,318.3,318.5,318.1,318.26,78869.0,314.114,314.3113,313.9166,314.0745,78869.0
2023-10-04 12:55:00,318.25,318.39,317.99,318.15,63298.0,314.0646,314.2028,313.808,313.9659,63298.0
2023-10-04 13:00:00,318.17,318.22,317.78,317.86,75121.0,313.9857,314.035,313.6008,313.6798,75121.0
2023-10-04 13:05:00,317.88,318.19,317.86,318.14,61402.0,313.6995,314.0054,313.6798,313.9561,61402.0
2023-10-04 13:10:00,318.16,318.23,317.57,317.59,106573.0,313.9758,314.0449,313.3936,313.4133,106573.0
2023-10-04 13:15:00,317.6,317.99,317.58,317.84,64455.0,313.4232,313.808,313.4034,313.66,64455.0
2023-10-04 13:20:00,317.86,318.01,317.29,317.59,190749.0,313.6798,313.8278,313.1172,313.4133,190749.0
2023-10-04 13:25:00,317.6,317.63,317.17,317.22,99283.0,313.4232,313.4528,312.9988,313.0482,99283.0
2023-10-04 13:30:00,317.2,317.36,316.9,317.24,96172.0,313.0284,313.1863,312.7324,313.0679,96172.0
2023-10-04 13:35:00,317.24,317.29,316.88,317.06,53690.0,313.0679,313.1172,312.7126,312.8903,53690.0
2023-10-04 13:40:00,317.09,317.09,316.6,316.98,83296.0,312.9199,312.9199,312.4363,312.8113,83296.0
2023-10-04 13:45:00,316.98,317.14,316.74,317.1,88768.0,312.8113,312.9692,312.5745,312.9297,88768.0
2023-10-04 13:50:00,317.09,317.14,316.44,316.56,98404.0,312.9199,312.9692,312.2784,312.3968,98404.0
2023-10-04 13:55:00,316.5,316.77,316.31,316.47,54148.0,312.3376,312.6041,312.1501,312.308,54148.0
2023-10-04 14:00:00,316.44,316.87,316.16,316.87,108347.0,312.2784,312.7028,312.0021,312.7028,108347.0
2023-10-04 14:05:00,316.86,317.02,316.24,316.34,73448.0,312.6929,312.8508,312.0811,312.1797,73448.0
2023-10-04 14:10:00,316.25,316.86,316.25,316.75,49573.0,312.0909,312.6929,312.0909,312.5843,49573.0
2023-10-04 14:15:00,316.75,317.12,316.7,317.06,77772.0,312.5843,312.9495,312.535,312.8903,77772.0
2023-10-04 14:20:00,317.05,317.17,316.31,316.49,87952.0,312.8804,312.9988,312.1501,312.3278,87952.0
2023-10-04 14:25:00,316.45,317.25,316.42,317.18,94552.0,312.2883,313.0778,312.2587,313.0087,94552.0
2023-10-04 14:30:00,317.19,317.47,316.97,317.0,97279.0,313.0186,313.2949,312.8015,312.8311,97279.0
2023-10-04 14:35:00,316.98,317.41,316.85,317.36,54565.0,312.8113,313.2357,312.683,313.1863,54565.0
2023-10-04 14:40:00,317.28,317.74,317.27,317.71,83566.0,313.1074,313.5613,313.0975,313.5317,83566.0
2023-10-04 14:45:00,317.71,317.85,317.6,317.6,64859.0,313.5317,313.6699,313.4232,313.4232,64859.0
2023-10-04 14:50:00,317.59,317.78,317.47,317.57,75357.0,313.4133,313.6008,313.2949,313.3936,75357.0
2023-10-04 14:55:00,317.58,318.0,317.48,317.86,84747.0,313.4034,313.8179,313.3047,313.6798,84747.0
2023-10-04 15:00:00,317.86,318.21,317.75,317.86,81839.0,313.6798,314.0251,313.5712,313.6798,81839.0
2023-10-04 15:05:00,317.89,318.27,317.74,318.17,88858.0,313.7094,314.0844,313.5613,313.9857,88858.0
2023-10-04 15:10:00,318.18,318.89,318.07,318.74,153745.0,313.9955,314.6962,313.887,314.5482,153745.0
2023-10-04 15:15:00,318.71,319.24,318.64,319.01,152183.0,314.5186,315.0416,314.4495,314.8146,152183.0
2023-10-04 15:20:00,318.98,319.3,318.87,319.24,98267.0,314.785,315.1008,314.6765,315.0416,98267.0
2023-10-04 15:25:00,319.19,319.35,318.86,318.93,103679.0,314.9923,315.1502,314.6666,314.7357,103679.0
2023-10-04 15:30:00,318.94,319.47,318.91,319.34,151899.0,314.7455,315.2686,314.7159,315.1403,151899.0
2023-10-04 15:35:00,319.3,319.96,319.29,319.77,185812.0,315.1008,315.7521,315.0909,315.5646,185812.0
2023-10-04 15:40:00,319.73,319.97,319.67,319.7,153824.0,315.5252,315.762,315.4659,315.4956,153824.0
2023-10-04 15:45:00,319.69,320.04,319.47,319.56,244297.0,315.4857,315.8311,315.2686,315.3574,244297.0
2023-10-04 15:50:00,319.54,320.04,319.04,319.79,389247.0,315.3377,315.8311,314.8442,315.5844,389247.0
2023-10-04 15:55:00,319.78,319.88,318.65,318.96,892169.0,315.5745,315.6732,314.4594,314.7653,892169.0
2023-10-05 09:30:00,319.26,319.98,317.61,317.78,417418.0,315.0613,315.7719,313.433,313.6008,417418.0
2023-10-05 09:35:00,317.78,318.3,316.86,316.93,239056.0,313.6008,314.114,312.6929,312.762,239056.0
2023-10-05 09:40:00,316.91,317.95,316.62,317.91,244676.0,312.7422,313.7686,312.4561,313.7291,244676.0
2023-10-05 09:45:00,317.92,318.25,317.54,318.24,209431.0,313.739,314.0646,313.364,314.0548,209431.0
2023-10-05 09:50:00,318.23,318.48,317.2,317.43,168845.0,314.0449,314.2916,313.0284,313.2554,168845.0
2023-10-05 09:55:00,317.47,318.17,317.38,317.44,185597.0,313.2949,313.9857,313.2061,313.2653,185597.0
2023-10-05 10:00:00,317.47,317.58,316.48,316.84,218192.0,313.2949,313.4034,312.3179,312.6732,218192.0
2023-10-05 10:05:00,316.88,316.99,316.32,316.53,134900.0,312.7126,312.8212,312.16,312.3672,134900.0
2023-10-05 10:10:00,316.51,316.79,316.28,316.72,145475.0,312.3475,312.6238,312.1205,312.5547,145475.0
2023-10-05 10:15:00,316.69,316.92,316.3,316.91,152844.0,312.5251,312.7521,312.1403,312.7422,152844.0
2023-10-05 10:20:00,316.91,316.96,316.13,316.33,141784.0,312.7422,312.7916,311.9725,312.1699,141784.0
2023-10-05 10:25:00,316.34,317.02,316.34,316.78,86873.0,312.1797,312.8508,312.1797,312.614,86873.0
2023-10-05 10:30:00,316.74,316.87,316.41,316.45,89259.0,312.5745,312.7028,312.2488,312.2883,89259.0
2023-10-05 10:35:00,316.47,316.53,315.13,315.2,194147.0,312.308,312.3672,310.9857,311.0547,194147.0
2023-10-05 10:40:00,315.17,315.61,314.9,315.54,144446.0,311.0251,311.4593,310.7587,311.3903,144446.0
2023-10-05 10:45:00,315.5,315.64,315.09,315.17,110382.0,311.3508,311.4889,310.9462,311.0251,110382.0
2023-10-05 10:50:00,315.14,315.67,314.97,315.51,93884.0,310.9955,311.5186,310.8278,311.3607,93884.0
2023-10-05 10:55:00,315.51,315.68,315.09,315.37,71261.0,311.3607,311.5284,310.9462,311.2225,71261.0
2023-10-05 11:00:00,315.33,315.54,315.01,315.18,82255.0,311.183,311.3903,310.8672,311.035,82255.0
2023-10-05 11:05:00,315.18,315.47,315.01,315.22,75967.0,311.035,311.3212,310.8672,311.0745,75967.0
2023-10-05 11:10:00,315.28,315.6,315.08,315.35,96560.0,311.1337,311.4495,310.9363,311.2028,96560.0
2023-10-05 11:15:00,315.3,315.61,315.1,315.18,146491.0,311.1534,311.4593,310.956,311.035,146491.0
2023-10-05 11:20:00,315.2,316.08,315.19,315.96,94005.0,311.0547,311.9232,311.0449,311.8047,94005.0
2023-10-05 11:25:00,315.98,316.42,315.61,316.19,178393.0,311.8245,312.2587,311.4593,312.0317,178393.0
2023-10-05 11:30:00,316.2,316.22,315.83,316.05,128238.0,312.0416,312.0613,311.6764,311.8936,128238.0
2023-10-05 11:35:00,316.06,316.31,315.94,316.23,102022.0,311.9034,312.1501,311.785,312.0712,102022.0
2023-10-05 11:40:00,316.25,316.44,315.99,316.0,65087.0,312.0909,312.2784,311.8343,311.8442,65087.0
2023-10-05 11:45:00,315.98,316.7,315.97,316.44,95548.0,311.8245,312.535,311.8146,312.2784,95548.0
2023-10-05 11:50:00,316.43,317.33,316.32,317.33,122015.0,312.2686,313.1567,312.16,313.1567,122015.0
2023-10-05 11:55:00,317.28,317.34,316.37,316.5,131597.0,313.1074,313.1666,312.2093,312.3376,131597.0
2023-10-05 12:00:00,316.58,317.35,316.44,317.18,94785.0,312.4166,313.1765,312.2784,313.0087,94785.0
2023-10-05 12:05:00,317.15,317.36,317.07,317.1,55692.0,312.9791,313.1863,312.9001,312.9297,55692.0
2023-10-05 12:10:00,317.11,317.45,317.05,317.21,114324.0,312.9396,313.2751,312.8804,313.0383,114324.0
2023-10-05 12:15:00,317.21,317.25,316.73,317.04,158922.0,313.0383,313.0778,312.5646,312.8705,158922.0
2023-10-05 12:20:00,317.04,317.23,316.81,316.82,118257.0,312.8705,313.058,312.6436,312.6534,118257.0
2023-10-05 12:25:00,316.86,317.16,316.77,317.15,89035.0,312.6929,312.989,312.6041,312.9791,89035.0
2023-10-05 12:30:00,317.18,317.39,316.74,316.88,75512.0,313.0087,313.2159,312.5745,312.7126,75512.0
2023-10-05 12:35:00,316.9,317.17,316.86,316.94,67204.0,312.7324,312.9988,312.6929,312.7719,67204.0
2023-10-05 12:40:00,316.9,316.92,316.62,316.76,67950.0,312.7324,312.7521,312.4561,312.5942,67950.0
2023-10-05 12:45:00,316.78,316.84,316.47,316.49,59833.0,312.614,312.6732,312.308,312.3278,59833.0
2023-10-05 12:50:00,316.49,316.94,316.45,316.79,57562.0,312.3278,312.7719,312.2883,312.6238,57562.0
2023-10-05 12:55:00,316.78,316.81,316.45,316.77,45757.0,312.614,312.6436,312.2883,312.6041,45757.0
2023-10-05 13:00:00,316.75,316.93,316.57,316.59,68320.0,312.5843,312.762,312.4067,312.4265,68320.0
2023-10-05 13:05:00,316.6,316.67,316.08,316.09,58344.0,312.4363,312.5054,311.9232,311.933,58344.0
2023-10-05 13:10:00,316.09,316.73,316.08,316.63,70787.0,311.933,312.5646,311.9232,312.4659,70787.0
2023-10-05 13:15:00,316.63,316.63,316.36,316.39,44984.0,312.4659,312.4659,312.1995,312.2291,44984.0
2023-10-05 13:20:00,316.38,316.65,316.17,316.43,61467.0,312.2192,312.4857,312.012,312.2686,61467.0
2023-10-05 13:25:00,316.44,316.75,316.33,316.7,57378.0,312.2784,312.5843,312.1699,312.535,57378.0
2023-10-05 13:30:00,316.69,316.78,316.27,316.61,119847.0,312.5251,312.614,312.1107,312.4462,119847.0
2023-10-05 13:35:00,316.59,317.3,316.59,317.09,122097.0,312.4265,313.1271,312.4265,312.9199,122097.0
2023-10-05 13:40:00,317.09,317.5,317.05,317.4,60907.0,312.9199,313.3245,312.8804,313.2258,60907.0
2023-10-05 13:45:00,317.4,317.76,317.39,317.62,133392.0,313.2258,313.5811,313.2159,313.4429,133392.0
2023-10-05 13:50:00,317.61,317.82,317.44,317.53,86849.0,313.433,313.6403,313.2653,313.3541,86849.0
2023-10-05 13:55:00,317.53,317.74,317.46,317.64,69676.0,313.3541,313.5613,313.285,313.4626,69676.0
2023-10-05 14:00:00,317.64,318.26,317.61,318.1,135558.0,313.4626,314.0745,313.433,313.9166,135558.0
2023-10-05 14:05:00,318.14,318.17,317.59,317.65,89174.0,313.9561,313.9857,313.4133,313.4725,89174.0
2023-10-05 14:10:00,317.61,317.83,317.49,317.8,66944.0,313.433,313.6501,313.3146,313.6205,66944.0
2023-10-05 14:15:00,317.83,318.27,317.82,318.07,73773.0,313.6501,314.0844,313.6403,313.887,73773.0
2023-10-05 14:20:00,318.07,318.14,317.83,317.96,62813.0,313.887,313.9561,313.6501,313.7784,62813.0
2023-10-05 14:25:00,317.94,318.1,317.71,318.08,63901.0,313.7587,313.9166,313.5317,313.8969,63901.0
2023-10-05 14:30:00,318.07,318.52,318.0,318.52,106086.0,313.887,314.3311,313.8179,314.3311,106086.0
2023-10-05 14:35:00,318.51,318.92,318.32,318.86,142479.0,314.3212,314.7258,314.1337,314.6666,142479.0
2023-10-05 14:40:00,318.85,319.04,318.64,318.79,112569.0,314.6567,314.8442,314.4495,314.5975,112569.0
2023-10-05 14:45:00,318.77,318.89,318.64,318.67,72045.0,314.5778,314.6962,314.4495,314.4791,72045.0
2023-10-05 14:50:00,318.69,318.89,318.65,318.68,48836.0,314.4988,314.6962,314.4594,314.489,48836.0
2023-10-05 14:55:00,318.7,319.06,318.57,319.03,65525.0,314.5087,314.864,314.3804,314.8344,65525.0
2023-10-05 15:00:00,318.98,319.12,318.74,318.88,75035.0,314.785,314.9232,314.5482,314.6863,75035.0
2023-10-05 15:05:00,318.9,319.03,318.7,318.87,59920.0,314.7061,314.8344,314.5087,314.6765,59920.0
2023-10-05 15:10:00,318.87,318.94,318.46,318.81,78280.0,314.6765,314.7455,314.2719,314.6173,78280.0
2023-10-05 15:15:00,318.8,318.96,318.69,318.78,69580.0,314.6074,314.7653,314.4988,314.5877,69580.0
2023-10-05 15:20:00,318.77,318.89,318.31,318.46,85878.0,314.5778,314.6962,314.1238,314.2719,85878.0
2023-10-05 15:25:00,318.47,318.82,318.45,318.81,47508.0,314.2817,314.6271,314.262,314.6173,47508.0
2023-10-05 15:30:00,318.81,318.92,318.56,318.69,69032.0,314.6173,314.7258,314.3705,314.4988,69032.0
2023-10-05 15:35:00,318.69,318.8,318.48,318.61,69861.0,314.4988,314.6074,314.2916,314.4199,69861.0
2023-10-05 15:40:00,318.63,319.13,318.54,319.06,134924.0,314.4396,314.933,314.3508,314.864,134924.0
2023-10-05 15:45:00,319.02,319.41,318.74,319.31,217858.0,314.8245,315.2094,314.5482,315.1107,217858.0
2023-10-05 15:50:00,319.32,319.76,319.12,319.58,442730.0,315.1206,315.5548,314.9232,315.3771,442730.0
2023-10-05 15:55:00,319.58,319.91,318.95,319.37,922003.0,315.3771,315.7028,314.7554,315.1699,922003.0
2023-10-06 09:30:00,316.55,320.17,316.3,319.12,624088.0,312.387,315.9594,312.1403,314.9232,624088.0
2023-10-06 09:35:00,319.03,319.58,317.57,317.87,265547.0,314.8344,315.3771,313.3936,313.6896,265547.0
2023-10-06 09:40:00,317.82,318.82,317.2,318.3,243653.0,313.6403,314.6271,313.0284,314.114,243653.0
2023-10-06 09:45:00,318.29,319.92,318.16,318.93,282473.0,314.1041,315.7127,313.9758,314.7357,282473.0
2023-10-06 09:50:00,318.94,319.54,318.68,319.02,140174.0,314.7455,315.3377,314.489,314.8245,140174.0
2023-10-06 09:55:00,319.01,319.3,318.09,319.17,141804.0,314.8146,315.1008,313.9067,314.9725,141804.0
2023-10-06 10:00:00,319.12,319.12,317.96,318.39,91695.0,314.9232,314.9232,313.7784,314.2028,91695.0
2023-10-06 10:05:00,318.44,318.7,317.8,318.31,89881.0,314.2521,314.5087,313.6205,314.1238,89881.0
2023-10-06 10:10:00,318.25,319.94,318.21,319.78,148891.0,314.0646,315.7324,314.0251,315.5745,148891.0
2023-10-06 10:15:00,319.73,320.23,319.38,319.83,231262.0,315.5252,316.0186,315.1798,315.6238,231262.0
2023-10-06 10:20:00,319.8,321.0,319.27,320.93,327040.0,315.5942,316.7785,315.0712,316.7094,327040.0
2023-10-06 10:25:00,320.99,321.33,320.73,321.1,220649.0,316.7686,317.1041,316.512,316.8771,220649.0
2023-10-06 10:30:00,321.13,322.28,321.1,321.89,278108.0,316.9067,318.0416,316.8771,317.6568,278108.0
2023-10-06 10:35:00,321.9,322.02,321.38,321.57,211575.0,317.6666,317.785,317.1535,317.341,211575.0
2023-10-06 10:40:00,321.56,322.17,321.4,322.09,213819.0,317.3311,317.9331,317.1732,317.8541,213819.0
2023-10-06 10:45:00,322.14,322.5,321.82,321.92,215273.0,317.9035,318.2587,317.5877,317.6864,215273.0
2023-10-06 10:50:00,322.03,322.27,321.49,321.57,145140.0,317.7949,318.0318,317.262,317.341,145140.0
2023-10-06 10:55:00,321.6,322.26,321.27,322.05,160218.0,317.3706,318.0219,317.0449,317.8146,160218.0
2023-10-06 11:00:00,322.1,322.86,321.96,322.75,197474.0,317.864,318.614,317.7258,318.5054,197474.0
2023-10-06 11:05:00,322.75,323.27,322.41,323.03,256710.0,318.5054,319.0186,318.1699,318.7818,256710.0
2023-10-06 11:10:00,323.03,323.8,323.01,323.53,397237.0,318.7818,319.5416,318.762,319.2752,397237.0
2023-10-06 11:15:00,323.46,324.12,323.46,323.62,379377.0,319.2061,319.8574,319.2061,319.364,379377.0
2023-10-06 11:20:00,323.63,323.73,323.11,323.43,149232.0,319.3739,319.4726,318.8607,319.1765,149232.0
2023-10-06 11:25:00,323.5,324.0,323.17,323.27,200062.0,319.2456,319.739,318.9199,319.0186,200062.0
2023-10-06 11:30:00,323.33,324.48,323.3,324.46,193491.0,319.0778,320.2127,319.0482,320.193,193491.0
2023-10-06 11:35:00,324.48,324.82,324.29,324.68,199804.0,320.2127,320.5482,320.0252,320.4101,199804.0
2023-10-06 11:40:00,324.68,324.98,324.39,324.52,175722.0,320.4101,320.7061,320.1239,320.2522,175722.0
2023-10-06 11:45:00,324.55,325.1,324.35,325.09,177684.0,320.2818,320.8245,320.0844,320.8147,177684.0
2023-10-06 11:50:00,325.07,325.16,324.67,324.98,125754.0,320.7949,320.8837,320.4002,320.7061,125754.0
2023-10-06 11:55:00,324.96,325.5,324.8,325.31,150990.0,320.6864,321.2193,320.5285,321.0318,150990.0
2023-10-06 12:00:00,325.3,325.76,325.11,325.22,159528.0,321.0219,321.4759,320.8344,320.943,159528.0
2023-10-06 12:05:00,325.25,325.49,325.11,325.24,101007.0,320.9726,321.2094,320.8344,320.9627,101007.0
2023-10-06 12:10:00,325.25,325.41,324.83,325.0,142191.0,320.9726,321.1305,320.5581,320.7259,142191.0
2023-10-06 12:15:00,325.02,325.18,324.76,324.86,127888.0,320.7456,320.9035,320.489,320.5877,127888.0
2023-10-06 12:20:00,324.89,324.93,324.17,324.41,135353.0,320.6173,320.6568,319.9068,320.1436,135353.0
2023-10-06 12:25:00,324.36,325.07,324.26,324.97,118152.0,320.0943,320.7949,319.9956,320.6962,118152.0
2023-10-06 12:30:00,324.97,325.16,324.64,324.67,66159.0,320.6962,320.8837,320.3706,320.4002,66159.0
2023-10-06 12:35:00,324.68,325.08,324.59,324.76,65437.0,320.4101,320.8048,320.3212,320.489,65437.0
2023-10-06 12:40:00,324.8,325.22,324.68,325.14,69920.0,320.5285,320.943,320.4101,320.864,69920.0
2023-10-06 12:45:00,325.16,325.54,325.1,325.38,102684.0,320.8837,321.2587,320.8245,321.1009,102684.0
2023-10-06 12:50:00,325.4,325.61,325.1,325.42,111909.0,321.1206,321.3278,320.8245,321.1403,111909.0
2023-10-06 12:55:00,325.4,325.58,325.24,325.32,58220.0,321.1206,321.2982,320.9627,321.0416,58220.0
2023-10-06 13:00:00,325.37,325.61,325.27,325.45,64414.0,321.091,321.3278,320.9923,321.1699,64414.0
2023-10-06 13:05:00,325.49,325.64,325.22,325.48,87822.0,321.2094,321.3574,320.943,321.1995,87822.0
2023-10-06 13:10:00,325.5,326.2,325.22,326.13,160175.0,321.2193,321.9101,320.943,321.841,160175.0
2023-10-06 13:15:00,326.15,326.27,325.92,326.24,128484.0,321.8607,321.9791,321.6338,321.9495,128484.0
2023-10-06 13:20:00,326.27,326.65,326.1,326.51,156443.0,321.9791,322.3542,321.8114,322.216,156443.0
2023-10-06 13:25:00,326.51,326.66,326.28,326.47,92433.0,322.216,322.364,321.989,322.1765,92433.0
2023-10-06 13:30:00,326.47,326.81,326.36,326.75,89800.0,322.1765,322.512,322.068,322.4528,89800.0
2023-10-06 13:35:00,326.74,326.81,326.35,326.77,89949.0,322.443,322.512,322.0581,322.4726,89949.0
2023-10-06 13:40:00,326.78,326.89,326.32,326.46,90451.0,322.4824,322.591,322.0285,322.1667,90451.0
2023-10-06 13:45:00,326.46,326.7,326.35,326.63,83967.0,322.1667,322.4035,322.0581,322.3344,83967.0
2023-10-06 13:50:00,326.63,326.69,326.46,326.58,80644.0,322.3344,322.3936,322.1667,322.2851,80644.0
2023-10-06 13:55:00,326.57,327.09,326.55,326.94,143297.0,322.2752,322.7884,322.2555,322.6403,143297.0
2023-10-06 14:00:00,326.94,327.04,326.66,326.84,119483.0,322.6403,322.739,322.364,322.5417,119483.0
2023-10-06 14:05:00,326.84,327.01,326.51,326.99,89803.0,322.5417,322.7094,322.216,322.6897,89803.0
2023-10-06 14:10:00,327.01,327.4,327.01,327.08,105786.0,322.7094,323.0943,322.7094,322.7785,105786.0
2023-10-06 14:15:00,327.11,327.26,326.93,327.15,97399.0,322.8081,322.9561,322.6305,322.8476,97399.0
2023-10-06 14:20:00,327.14,327.57,327.12,327.47,134792.0,322.8377,323.2621,322.818,323.1634,134792.0
2023-10-06 14:25:00,327.45,327.83,327.41,327.69,101824.0,323.1436,323.5186,323.1042,323.3805,101824.0
2023-10-06 14:30:00,327.69,327.69,327.42,327.56,101072.0,323.3805,323.3805,323.114,323.2522,101072.0
2023-10-06 14:35:00,327.55,328.13,327.5,327.98,211038.0,323.2423,323.8147,323.193,323.6667,211038.0
2023-10-06 14:40:00,327.98,328.03,327.67,327.71,118513.0,323.6667,323.716,323.3607,323.4002,118513.0
2023-10-06 14:45:00,327.69,327.94,327.65,327.94,107846.0,323.3805,323.6272,323.341,323.6272,107846.0
2023-10-06 14:50:00,327.94,328.09,327.66,327.96,122299.0,323.6272,323.7752,323.3509,323.6469,122299.0
2023-10-06 14:55:00,327.96,328.08,327.72,327.96,122425.0,323.6469,323.7653,323.4101,323.6469,122425.0
2023-10-06 15:00:00,327.98,328.12,327.82,327.91,143832.0,323.6667,323.8048,323.5088,323.5976,143832.0
2023-10-06 15:05:00,327.89,328.25,327.81,328.17,153859.0,323.5778,323.9331,323.4989,323.8542,153859.0
2023-10-06 15:10:00,328.17,328.17,327.84,327.9,168813.0,323.8542,323.8542,323.5285,323.5877,168813.0
2023-10-06 15:15:00,327.91,328.12,327.81,328.09,157160.0,323.5976,323.8048,323.4989,323.7752,157160.0
2023-10-06 15:20:00,328.08,328.49,328.04,328.41,200690.0,323.7653,324.17,323.7259,324.091,200690.0
2023-10-06 15:25:00,328.39,328.84,328.32,328.82,201643.0,324.0713,324.5154,324.0022,324.4956,201643.0
2023-10-06 15:30:00,328.81,328.92,328.3,328.55,248065.0,324.4857,324.5943,323.9825,324.2292,248065.0
2023-10-06 15:35:00,328.54,329.12,328.41,329.11,188546.0,324.2193,324.7917,324.091,324.7818,188546.0
2023-10-06 15:40:00,329.11,329.19,328.45,328.51,238314.0,324.7818,324.8607,324.1305,324.1897,238314.0
2023-10-06 15:45:00,328.5,328.68,328.3,328.41,250343.0,324.1798,324.3575,323.9825,324.091,250343.0
2023-10-06 15:50:00,328.38,328.42,327.25,327.3,491970.0,324.0614,324.1009,322.9463,322.9956,491970.0
2023-10-06 15:55:00,327.27,327.66,327.09,327.26,897051.0,322.966,323.3509,322.7884,322.9561,897051.0
2023-10-09 09:30:00,324.75,325.2,323.59,324.15,934562.0,320.4791,320.9232,319.3344,319.887,934562.0
2023-10-09 09:35:00,324.18,324.54,323.18,324.18,439038.0,319.9166,320.2719,318.9298,319.9166,439038.0
2023-10-09 09:40:00,324.18,325.72,323.85,325.57,330517.0,319.9166,321.4364,319.591,321.2884,330517.0
2023-10-09 09:45:00,325.58,326.86,325.47,326.84,302792.0,321.2982,322.5614,321.1897,322.5417,302792.0
2023-10-09 09:50:00,326.83,327.18,326.19,326.85,247157.0,322.5318,322.8772,321.9002,322.5515,247157.0
2023-10-09 09:55:00,326.83,327.37,326.6,327.01,340273.0,322.5318,323.0647,322.3048,322.7094,340273.0
2023-10-09 10:00:00,327.0,327.58,325.68,325.74,553005.0,322.6995,323.2719,321.3969,321.4561,553005.0
2023-10-09 10:05:00,325.8,327.23,325.77,326.94,185484.0,321.5153,322.9265,321.4857,322.6403,185484.0
2023-10-09 10:10:00,326.96,327.48,326.75,327.2,167203.0,322.6601,323.1732,322.4528,322.8969,167203.0
2023-10-09 10:15:00,327.22,327.33,326.77,326.95,190349.0,322.9167,323.0252,322.4726,322.6502,190349.0
2023-10-09 10:20:00,326.93,327.86,326.65,327.84,143018.0,322.6305,323.5482,322.3542,323.5285,143018.0
2023-10-09 10:25:00,327.86,327.96,326.46,326.62,178047.0,323.5482,323.6469,322.1667,322.3245,178047.0
2023-10-09 10:30:00,326.63,327.1,326.37,326.82,110063.0,322.3344,322.7982,322.0778,322.5219,110063.0
2023-10-09 10:35:00,326.81,326.87,326.0,326.18,148780.0,322.512,322.5713,321.7127,321.8903,148780.0
2023-10-09 10:40:00,326.21,326.74,325.96,326.59,152197.0,321.9199,322.443,321.6732,322.2949,152197.0
2023-10-09 10:45:00,326.58,326.7,325.82,325.96,181100.0,322.2851,322.4035,321.5351,321.6732,181100.0
2023-10-09 10:50:00,326.0,326.41,325.8,326.25,104921.0,321.7127,322.1173,321.5153,321.9594,104921.0
2023-10-09 10:55:00,326.28,326.48,326.03,326.17,59215.0,321.989,322.1864,321.7423,321.8805,59215.0
2023-10-09 11:00:00,326.13,326.4,326.03,326.28,48007.0,321.841,322.1074,321.7423,321.989,48007.0
2023-10-09 11:05:00,326.29,326.29,325.5,325.58,102096.0,321.9989,321.9989,321.2193,321.2982,102096.0
2023-10-09 11:10:00,325.57,325.96,325.38,325.7,96760.0,321.2884,321.6732,321.1009,321.4166,96760.0
2023-10-09 11:15:00,325.75,326.2,325.74,326.19,56986.0,321.466,321.9101,321.4561,321.9002,56986.0
2023-10-09 11:20:00,326.18,326.53,326.07,326.4,107451.0,321.8903,322.2357,321.7818,322.1074,107451.0
2023-10-09 11:25:00,326.37,326.97,326.26,326.85,114321.0,322.0778,322.6699,321.9693,322.5515,114321.0
2023-10-09 11:30:00,326.84,327.2,326.83,327.05,85605.0,322.5417,322.8969,322.5318,322.7489,85605.0
2023-10-09 11:35:00,327.02,327.42,326.97,327.35,96006.0,322.7193,323.114,322.6699,323.0449,96006.0
2023-10-09 11:40:00,327.38,327.48,327.16,327.33,59844.0,323.0746,323.1732,322.8574,323.0252,59844.0
2023-10-09 11:45:00,327.35,327.41,326.9,327.37,98016.0,323.0449,323.1042,322.6009,323.0647,98016.0
2023-10-09 11:50:00,327.36,327.47,327.18,327.36,57834.0,323.0548,323.1634,322.8772,323.0548,57834.0
2023-10-09 11:55:00,327.35,327.61,327.23,327.47,93430.0,323.0449,323.3015,322.9265,323.1634,93430.0
2023-10-09 12:00:00,327.48,327.52,327.19,327.32,98442.0,323.1732,323.2127,322.8871,323.0153,98442.0
2023-10-09 12:05:00,327.31,327.69,327.27,327.51,77804.0,323.0055,323.3805,322.966,323.2028,77804.0
2023-10-09 12:10:00,327.52,327.61,327.35,327.38,67609.0,323.2127,323.3015,323.0449,323.0746,67609.0
2023-10-09 12:15:00,327.38,327.9,327.37,327.88,160444.0,323.0746,323.5877,323.0647,323.568,160444.0
2023-10-09 12:20:00,327.9,328.46,327.78,328.16,337827.0,323.5877,324.1403,323.4693,323.8443,337827.0
2023-10-09 12:25:00,328.16,328.17,327.77,327.82,90679.0,323.8443,323.8542,323.4594,323.5088,90679.0
2023-10-09 12:30:00,327.82,328.23,327.79,328.19,83762.0,323.5088,323.9134,323.4792,323.8739,83762.0
2023-10-09 12:35:00,328.21,328.24,327.88,328.06,77719.0,323.8936,323.9232,323.568,323.7456,77719.0
2023-10-09 12:40:00,328.09,328.31,327.94,328.0,74153.0,323.7752,323.9923,323.6272,323.6864,74153.0
2023-10-09 12:45:00,328.05,328.24,327.89,328.15,56066.0,323.7357,323.9232,323.5778,323.8344,56066.0
2023-10-09 12:50:00,328.17,328.24,327.96,328.01,63061.0,323.8542,323.9232,323.6469,323.6963,63061.0
2023-10-09 12:55:00,328.02,328.07,327.55,327.88,81120.0,323.7061,323.7555,323.2423,323.568,81120.0
2023-10-09 13:00:00,327.88,328.31,327.84,328.09,120261.0,323.568,323.9923,323.5285,323.7752,120261.0
2023-10-09 13:05:00,328.07,328.27,328.04,328.23,40576.0,323.7555,323.9528,323.7259,323.9134,40576.0
2023-10-09 13:10:00,328.28,328.31,328.0,328.04,47692.0,323.9627,323.9923,323.6864,323.7259,47692.0
2023-10-09 13:15:00,328.04,328.3,328.02,328.24,71632.0,323.7259,323.9825,323.7061,323.9232,71632.0
2023-10-09 13:20:00,328.22,328.3,328.08,328.3,57977.0,323.9035,323.9825,323.7653,323.9825,57977.0
2023-10-09 13:25:00,328.3,328.75,328.26,328.75,114037.0,323.9825,324.4265,323.943,324.4265,114037.0
2023-10-09 13:30:00,328.77,329.44,328.71,329.37,137157.0,324.4463,325.1075,324.3871,325.0384,137157.0
2023-10-09 13:35:00,329.36,329.43,329.15,329.34,77833.0,325.0285,325.0976,324.8213,325.0088,77833.0
2023-10-09 13:40:00,329.39,329.95,329.32,329.75,118709.0,325.0581,325.6108,324.989,325.4134,118709.0
2023-10-09 13:45:00,329.72,330.09,329.54,329.74,169656.0,325.3838,325.7489,325.2061,325.4035,169656.0
2023-10-09 13:50:00,329.78,330.04,329.63,329.84,94815.0,325.443,325.6996,325.295,325.5022,94815.0
2023-10-09 13:55:00,329.81,330.22,329.73,330.2,205489.0,325.4726,325.8772,325.3936,325.8575,205489.0
2023-10-09 14:00:00,330.22,330.25,329.77,329.9,86523.0,325.8772,325.9068,325.4331,325.5614,86523.0
2023-10-09 14:05:00,329.89,330.3,329.86,330.07,128189.0,325.5515,325.9561,325.5219,325.7292,128189.0
2023-10-09 14:10:00,330.09,330.2,329.79,329.85,90541.0,325.7489,325.8575,325.4529,325.5121,90541.0
2023-10-09 14:15:00,329.89,330.08,329.86,329.91,105334.0,325.5515,325.739,325.5219,325.5713,105334.0
2023-10-09 14:20:00,329.91,330.03,329.86,329.95,94872.0,325.5713,325.6897,325.5219,325.6108,94872.0
2023-10-09 14:25:00,329.95,330.05,329.73,329.96,68936.0,325.6108,325.7094,325.3936,325.6206,68936.0
2023-10-09 14:30:00,329.96,330.03,329.42,329.48,134569.0,325.6206,325.6897,325.0877,325.1469,134569.0
2023-10-09 14:35:00,329.49,329.58,329.05,329.57,141684.0,325.1568,325.2456,324.7226,325.2358,141684.0
2023-10-09 14:40:00,329.55,330.06,329.52,329.96,167695.0,325.216,325.7193,325.1864,325.6206,167695.0
2023-10-09 14:45:00,329.97,329.99,329.62,329.73,71710.0,325.6305,325.6502,325.2851,325.3936,71710.0
2023-10-09 14:50:00,329.75,329.95,329.63,329.94,67818.0,325.4134,325.6108,325.295,325.6009,67818.0
2023-10-09 14:55:00,329.94,330.15,329.77,329.79,150694.0,325.6009,325.8081,325.4331,325.4529,150694.0
2023-10-09 15:00:00,329.8,330.01,329.48,329.9,117645.0,325.4627,325.67,325.1469,325.5614,117645.0
2023-10-09 15:05:00,329.91,330.07,329.79,329.83,78300.0,325.5713,325.7292,325.4529,325.4923,78300.0
2023-10-09 15:10:00,329.85,329.92,329.5,329.61,100420.0,325.5121,325.5811,325.1667,325.2752,100420.0
2023-10-09 15:15:00,329.6,329.78,329.47,329.57,112926.0,325.2654,325.443,325.1371,325.2358,112926.0
2023-10-09 15:20:00,329.57,329.7,329.48,329.57,94152.0,325.2358,325.364,325.1469,325.2358,94152.0
2023-10-09 15:25:00,329.56,329.73,329.49,329.5,101352.0,325.2259,325.3936,325.1568,325.1667,101352.0
2023-10-09 15:30:00,329.48,329.64,329.35,329.55,80424.0,325.1469,325.3048,325.0186,325.216,80424.0
2023-10-09 15:35:00,329.55,329.67,329.29,329.58,111306.0,325.216,325.3344,324.9594,325.2456,111306.0
2023-10-09 15:40:00,329.6,329.73,329.48,329.57,104477.0,325.2654,325.3936,325.1469,325.2358,104477.0
2023-10-09 15:45:00,329.56,329.8,329.43,329.76,121485.0,325.2259,325.4627,325.0976,325.4233,121485.0
2023-10-09 15:50:00,329.76,329.9,329.21,329.67,233305.0,325.4233,325.5614,324.8805,325.3344,233305.0
2023-10-09 15:55:00,329.69,330.04,329.69,329.84,525921.0,325.3542,325.6996,325.3542,325.5022,525921.0
2023-10-10 09:30:00,330.8,331.1,329.28,329.72,604158.0,326.4496,326.7456,324.9496,325.3838,604158.0
2023-10-10 09:35:00,329.72,330.02,328.9,329.03,237356.0,325.3838,325.6798,324.5746,324.7029,237356.0
2023-10-10 09:40:00,329.04,329.53,328.66,329.12,288571.0,324.7127,325.1963,324.3377,324.7917,288571.0
2023-10-10 09:45:00,329.18,329.31,328.03,328.06,266819.0,324.8509,324.9792,323.716,323.7456,266819.0
2023-10-10 09:50:00,328.08,328.58,327.99,328.46,259090.0,323.7653,324.2588,323.6765,324.1403,259090.0
2023-10-10 09:55:00,328.5,329.19,328.21,329.14,232169.0,324.1798,324.8607,323.8936,324.8114,232169.0
2023-10-10 10:00:00,329.18,329.86,329.17,329.78,251213.0,324.8509,325.5219,324.841,325.443,251213.0
2023-10-10 10:05:00,329.76,329.81,328.89,328.99,169066.0,325.4233,325.4726,324.5647,324.6634,169066.0
2023-10-10 10:10:00,328.99,329.43,328.76,329.34,150364.0,324.6634,325.0976,324.4364,325.0088,150364.0
2023-10-10 10:15:00,329.33,329.38,328.85,329.06,159399.0,324.9989,325.0482,324.5252,324.7325,159399.0
2023-10-10 10:20:00,329.05,329.05,328.57,328.82,160855.0,324.7226,324.7226,324.2489,324.4956,160855.0
2023-10-10 10:25:00,328.81,329.08,328.55,328.79,200149.0,324.4857,324.7522,324.2292,324.466,200149.0
2023-10-10 10:30:00,328.8,330.1,328.56,329.77,483636.0,324.4759,325.7588,324.239,325.4331,483636.0
2023-10-10 10:35:00,329.77,330.31,329.59,329.66,415948.0,325.4331,325.966,325.2555,325.3246,415948.0
2023-10-10 10:40:00,329.64,329.85,329.55,329.7,228895.0,325.3048,325.5121,325.216,325.364,228895.0
2023-10-10 10:45:00,329.7,329.84,329.34,329.57,129684.0,325.364,325.5022,325.0088,325.2358,129684.0
2023-10-10 10:50:00,329.61,330.16,329.55,329.72,173920.0,325.2752,325.818,325.216,325.3838,173920.0
2023-10-10 10:55:00,329.7,329.72,329.38,329.59,96597.0,325.364,325.3838,325.0482,325.2555,96597.0
2023-10-10 11:00:00,329.65,329.83,329.48,329.71,151379.0,325.3147,325.4923,325.1469,325.3739,151379.0
2023-10-10 11:05:00,329.66,330.07,329.32,329.32,214856.0,325.3246,325.7292,324.989,324.989,214856.0
2023-10-10 11:10:00,329.38,329.92,329.25,329.92,210386.0,325.0482,325.5811,324.92,325.5811,210386.0
2023-10-10 11:15:00,329.9,330.65,329.84,330.51,406135.0,325.5614,326.3015,325.5022,326.1634,406135.0
2023-10-10 11:20:00,330.51,330.52,330.22,330.44,155963.0,326.1634,326.1733,325.8772,326.0943,155963.0
2023-10-10 11:25:00,330.44,330.49,330.2,330.27,133630.0,326.0943,326.1437,325.8575,325.9265,133630.0
2023-10-10 11:30:00,330.28,330.55,330.0,330.46,166295.0,325.9364,326.2029,325.6601,326.114,166295.0
2023-10-10 11:35:00,330.46,330.48,329.85,330.22,278916.0,326.114,326.1338,325.5121,325.8772,278916.0
2023-10-10 11:40:00,330.23,330.64,330.09,330.6,148616.0,325.8871,326.2917,325.7489,326.2522,148616.0
2023-10-10 11:45:00,330.57,330.62,330.4,330.58,105512.0,326.2226,326.2719,326.0548,326.2325,105512.0
2023-10-10 11:50:00,330.58,330.96,330.57,330.96,125250.0,326.2325,326.6075,326.2226,326.6075,125250.0
2023-10-10 11:55:00,330.94,330.98,330.54,330.54,119928.0,326.5877,326.6272,326.193,326.193,119928.0
2023-10-10 12:00:00,330.54,330.62,330.37,330.39,108924.0,326.193,326.2719,326.0252,326.045,108924.0
2023-10-10 12:05:00,330.43,330.55,330.24,330.51,61919.0,326.0844,326.2029,325.8969,326.1634,61919.0
2023-10-10 12:10:00,330.52,330.63,330.44,330.46,88780.0,326.1733,326.2818,326.0943,326.114,88780.0
2023-10-10 12:15:00,330.49,330.66,330.41,330.66,74276.0,326.1437,326.3114,326.0647,326.3114,74276.0
2023-10-10 12:20:00,330.67,330.67,330.08,330.21,107178.0,326.3213,326.3213,325.739,325.8673,107178.0
2023-10-10 12:25:00,330.21,330.6,330.2,330.6,105346.0,325.8673,326.2522,325.8575,326.2522,105346.0
2023-10-10 12:30:00,330.59,330.68,330.25,330.26,42447.0,326.2423,326.3312,325.9068,325.9167,42447.0
2023-10-10 12:35:00,330.26,330.35,330.09,330.32,76818.0,325.9167,326.0055,325.7489,325.9759,76818.0
2023-10-10 12:40:00,330.32,330.45,329.98,330.13,138839.0,325.9759,326.1042,325.6404,325.7884,138839.0
2023-10-10 12:45:00,330.16,330.35,329.95,329.99,113034.0,325.818,326.0055,325.6108,325.6502,113034.0
2023-10-10 12:50:00,329.97,330.38,329.97,330.22,52571.0,325.6305,326.0351,325.6305,325.8772,52571.0
2023-10-10 12:55:00,330.2,330.29,329.83,330.06,72173.0,325.8575,325.9463,325.4923,325.7193,72173.0
2023-10-10 13:00:00,330.04,330.04,328.96,328.97,151109.0,325.6996,325.6996,324.6338,324.6436,151109.0
2023-10-10 13:05:00,328.97,328.97,328.37,328.44,262460.0,324.6436,324.6436,324.0515,324.1206,262460.0
2023-10-10 13:10:00,328.45,328.66,327.82,327.92,143798.0,324.1305,324.3377,323.5088,323.6074,143798.0
2023-10-10 13:15:00,327.91,328.13,327.67,328.09,168874.0,323.5976,323.8147,323.3607,323.7752,168874.0
2023-10-10 13:20:00,328.07,328.53,327.75,328.35,207830.0,323.7555,324.2094,323.4397,324.0318,207830.0
2023-10-10 13:25:00,328.37,328.47,328.03,328.36,152487.0,324.0515,324.1502,323.716,324.0417,152487.0
2023-10-10 13:30:00,328.39,328.41,327.88,328.1,115302.0,324.0713,324.091,323.568,323.7851,115302.0
2023-10-10 13:35:00,328.11,328.81,328.07,328.67,87258.0,323.795,324.4857,323.7555,324.3476,87258.0
2023-10-10 13:40:00,328.66,328.82,328.46,328.69,84172.0,324.3377,324.4956,324.1403,324.3673,84172.0
2023-10-10 13:45:00,328.68,328.8,328.46,328.53,62548.0,324.3575,324.4759,324.1403,324.2094,62548.0
2023-10-10 13:50:00,328.53,329.03,328.26,328.85,102884.0,324.2094,324.7029,323.943,324.5252,102884.0
2023-10-10 13:55:00,328.88,329.01,328.46,328.48,87994.0,324.5548,324.6831,324.1403,324.1601,87994.0
2023-10-10 14:00:00,328.47,328.8,328.33,328.7,113538.0,324.1502,324.4759,324.0121,324.3772,113538.0
2023-10-10 14:05:00,328.7,328.71,328.33,328.36,66127.0,324.3772,324.3871,324.0121,324.0417,66127.0
2023-10-10 14:10:00,328.36,328.64,328.22,328.23,69753.0,324.0417,324.318,323.9035,323.9134,69753.0
2023-10-10 14:15:00,328.23,328.82,328.14,328.75,103075.0,323.9134,324.4956,323.8246,324.4265,103075.0
2023-10-10 14:20:00,328.75,328.83,328.28,328.29,58767.0,324.4265,324.5055,323.9627,323.9726,58767.0
2023-10-10 14:25:00,328.29,328.87,328.03,328.4,73988.0,323.9726,324.545,323.716,324.0811,73988.0
2023-10-10 14:30:00,328.46,328.8,328.26,328.7,74112.0,324.1403,324.4759,323.943,324.3772,74112.0
2023-10-10 14:35:00,328.7,328.89,328.43,328.79,76867.0,324.3772,324.5647,324.1107,324.466,76867.0
2023-10-10 14:40:00,328.79,328.86,328.6,328.64,85333.0,324.466,324.5351,324.2785,324.318,85333.0
2023-10-10 14:45:00,328.65,329.01,328.6,328.75,131684.0,324.3278,324.6831,324.2785,324.4265,131684.0
2023-10-10 14:50:00,328.73,328.78,328.34,328.36,90531.0,324.4068,324.4561,324.0219,324.0417,90531.0
2023-10-10 14:55:00,328.36,328.77,328.18,328.72,80522.0,324.0417,324.4463,323.864,324.3969,80522.0
2023-10-10 15:00:00,328.74,329.08,328.62,329.06,72690.0,324.4167,324.7522,324.2982,324.7325,72690.0
2023-10-10 15:05:00,329.05,329.05,328.76,328.9,50071.0,324.7226,324.7226,324.4364,324.5746,50071.0
2023-10-10 15:10:00,328.9,328.92,328.62,328.71,104092.0,324.5746,324.5943,324.2982,324.3871,104092.0
2023-10-10 15:15:00,328.71,329.03,328.64,328.89,87040.0,324.3871,324.7029,324.318,324.5647,87040.0
2023-10-10 15:20:00,328.88,329.4,328.72,329.36,130766.0,324.5548,325.068,324.3969,325.0285,130766.0
2023-10-10 15:25:00,329.35,329.47,329.21,329.22,171744.0,325.0186,325.1371,324.8805,324.8904,171744.0
2023-10-10 15:30:00,329.2,329.59,329.13,329.56,147512.0,324.8706,325.2555,324.8015,325.2259,147512.0
2023-10-10 15:35:00,329.56,329.57,329.16,329.33,148643.0,325.2259,325.2358,324.8311,324.9989,148643.0
2023-10-10 15:40:00,329.32,329.51,329.19,329.22,157509.0,324.989,325.1765,324.8607,324.8904,157509.0
2023-10-10 15:45:00,329.23,329.43,329.05,329.22,153470.0,324.9002,325.0976,324.7226,324.8904,153470.0
2023-10-10 15:50:00,329.25,329.34,328.53,328.58,387330.0,324.92,325.0088,324.2094,324.2588,387330.0
2023-10-10 15:55:00,328.58,328.95,328.25,328.39,674455.0,324.2588,324.6239,323.9331,324.0713,674455.0
2023-10-11 09:30:00,331.19,332.45,330.76,331.76,825196.0,326.8344,328.0779,326.4101,327.3969,825196.0
2023-10-11 09:35:00,331.78,332.59,331.53,332.23,307256.0,327.4167,328.216,327.17,327.8608,307256.0
2023-10-11 09:40:00,332.17,332.3,331.03,331.07,230112.0,327.8016,327.9298,326.6765,326.716,230112.0
2023-10-11 09:45:00,331.12,331.42,330.74,330.96,221711.0,326.7654,327.0614,326.3904,326.6075,221711.0
2023-10-11 09:50:00,330.94,332.1,330.93,332.0,224104.0,326.5877,327.7325,326.5779,327.6338,224104.0
2023-10-11 09:55:00,331.98,332.1,331.26,331.49,190711.0,327.6141,327.7325,326.9035,327.1305,190711.0
2023-10-11 10:00:00,331.5,331.5,329.8,329.96,284509.0,327.1404,327.1404,325.4627,325.6206,284509.0
2023-10-11 10:05:00,329.99,330.79,329.99,330.65,162600.0,325.6502,326.4397,325.6502,326.3015,162600.0
2023-10-11 10:10:00,330.67,331.06,330.53,330.73,195139.0,326.3213,326.7062,326.1831,326.3805,195139.0
2023-10-11 10:15:00,330.73,331.01,330.5,330.9,217860.0,326.3805,326.6568,326.1535,326.5483,217860.0
2023-10-11 10:20:00,330.9,331.32,330.76,331.23,157031.0,326.5483,326.9627,326.4101,326.8739,157031.0
2023-10-11 10:25:00,331.22,331.34,330.88,331.04,211767.0,326.8641,326.9825,326.5285,326.6864,211767.0
2023-10-11 10:30:00,331.01,331.14,330.78,330.96,149222.0,326.6568,326.7851,326.4298,326.6075,149222.0
2023-10-11 10:35:00,330.98,331.36,330.8,331.27,117715.0,326.6272,327.0022,326.4496,326.9134,117715.0
2023-10-11 10:40:00,331.29,331.45,330.36,330.77,111135.0,326.9331,327.091,326.0154,326.42,111135.0
2023-10-11 10:45:00,330.83,331.0,330.43,330.87,93733.0,326.4792,326.6469,326.0844,326.5187,93733.0
2023-10-11 10:50:00,330.82,331.69,330.82,331.52,273066.0,326.4693,327.3279,326.4693,327.1601,273066.0
2023-10-11 10:55:00,331.52,331.58,331.25,331.46,104282.0,327.1601,327.2193,326.8937,327.1009,104282.0
2023-10-11 11:00:00,331.46,331.67,331.32,331.46,146749.0,327.1009,327.3081,326.9627,327.1009,146749.0
2023-10-11 11:05:00,331.43,331.68,331.39,331.65,148024.0,327.0713,327.318,327.0318,327.2884,148024.0
2023-10-11 11:10:00,331.65,332.13,331.64,331.76,275092.0,327.2884,327.7621,327.2785,327.3969,275092.0
2023-10-11 11:15:00,331.79,331.93,331.09,331.26,150404.0,327.4266,327.5647,326.7358,326.9035,150404.0
2023-10-11 11:20:00,331.29,331.46,330.94,331.39,126246.0,326.9331,327.1009,326.5877,327.0318,126246.0
2023-10-11 11:25:00,331.4,331.43,330.67,330.69,131403.0,327.0417,327.0713,326.3213,326.341,131403.0
2023-10-11 11:30:00,330.69,330.78,330.42,330.47,111141.0,326.341,326.4298,326.0746,326.1239,111141.0
2023-10-11 11:35:00,330.49,330.82,330.46,330.62,98487.0,326.1437,326.4693,326.114,326.2719,98487.0
2023-10-11 11:40:00,330.66,330.79,330.52,330.66,67317.0,326.3114,326.4397,326.1733,326.3114,67317.0
2023-10-11 11:45:00,330.69,331.3,330.68,330.99,109606.0,326.341,326.943,326.3312,326.6371,109606.0
2023-10-11 11:50:00,330.99,331.38,330.91,331.05,115323.0,326.6371,327.0219,326.5581,326.6963,115323.0
2023-10-11 11:55:00,331.04,331.08,330.72,330.74,56820.0,326.6864,326.7259,326.3706,326.3904,56820.0
2023-10-11 12:00:00,330.8,330.8,330.4,330.53,104536.0,326.4496,326.4496,326.0548,326.1831,104536.0
2023-10-11 12:05:00,330.5,330.5,330.1,330.26,66886.0,326.1535,326.1535,325.7588,325.9167,66886.0
2023-10-11 12:10:00,330.25,330.35,330.04,330.24,52046.0,325.9068,326.0055,325.6996,325.8969,52046.0
2023-10-11 12:15:00,330.23,330.38,329.97,330.19,77532.0,325.8871,326.0351,325.6305,325.8476,77532.0
2023-10-11 12:20:00,330.12,330.46,330.06,330.46,64966.0,325.7785,326.114,325.7193,326.114,64966.0
2023-10-11 12:25:00,330.47,330.57,330.33,330.34,78587.0,326.1239,326.2226,325.9858,325.9956,78587.0
2023-10-11 12:30:00,330.34,330.62,330.31,330.37,98893.0,325.9956,326.2719,325.966,326.0252,98893.0
2023-10-11 12:35:00,330.37,330.48,330.12,330.35,53347.0,326.0252,326.1338,325.7785,326.0055,53347.0
2023-10-11 12:40:00,330.36,330.4,330.14,330.14,45688.0,326.0154,326.0548,325.7983,325.7983,45688.0
2023-10-11 12:45:00,330.13,330.26,329.88,330.07,74336.0,325.7884,325.9167,325.5417,325.7292,74336.0
2023-10-11 12:50:00,330.07,330.14,329.65,329.86,78548.0,325.7292,325.7983,325.3147,325.5219,78548.0
2023-10-11 12:55:00,329.88,330.5,329.86,330.44,91502.0,325.5417,326.1535,325.5219,326.0943,91502.0
2023-10-11 13:00:00,330.43,330.57,330.13,330.25,75837.0,326.0844,326.2226,325.7884,325.9068,75837.0
2023-10-11 13:05:00,330.26,330.3,330.12,330.19,44734.0,325.9167,325.9561,325.7785,325.8476,44734.0
2023-10-11 13:10:00,330.19,330.24,330.11,330.16,35166.0,325.8476,325.8969,325.7686,325.818,35166.0
2023-10-11 13:15:00,330.19,330.24,329.31,329.47,109992.0,325.8476,325.8969,324.9792,325.1371,109992.0
2023-10-11 13:20:00,329.48,329.67,329.37,329.54,77718.0,325.1469,325.3344,325.0384,325.2061,77718.0
2023-10-11 13:25:00,329.55,329.79,329.42,329.56,107645.0,325.216,325.4529,325.0877,325.2259,107645.0
2023-10-11 13:30:00,329.56,329.56,329.14,329.28,90690.0,325.2259,325.2259,324.8114,324.9496,90690.0
2023-10-11 13:35:00,329.26,329.53,329.14,329.34,84003.0,324.9298,325.1963,324.8114,325.0088,84003.0
2023-10-11 13:40:00,329.34,329.52,329.33,329.5,53715.0,325.0088,325.1864,324.9989,325.1667,53715.0
2023-10-11 13:45:00,329.47,329.62,329.4,329.53,60792.0,325.1371,325.2851,325.068,325.1963,60792.0
2023-10-11 13:50:00,329.54,330.05,329.52,330.05,90340.0,325.2061,325.7094,325.1864,325.7094,90340.0
2023-10-11 13:55:00,330.03,330.19,329.87,330.1,64610.0,325.6897,325.8476,325.5318,325.7588,64610.0
2023-10-11 14:00:00,330.1,330.56,330.07,330.32,89022.0,325.7588,326.2127,325.7292,325.9759,89022.0
2023-10-11 14:05:00,330.3,330.93,330.28,330.81,134452.0,325.9561,326.5779,325.9364,326.4594,134452.0
2023-10-11 14:10:00,330.8,331.15,330.75,330.86,107213.0,326.4496,326.795,326.4002,326.5088,107213.0
2023-10-11 14:15:00,330.87,331.29,330.77,330.79,85209.0,326.5187,326.9331,326.42,326.4397,85209.0
2023-10-11 14:20:00,330.78,331.74,330.76,331.72,83450.0,326.4298,327.3772,326.4101,327.3575,83450.0
2023-10-11 14:25:00,331.7,332.0,331.27,331.34,130494.0,327.3377,327.6338,326.9134,326.9825,130494.0
2023-10-11 14:30:00,331.34,331.53,331.2,331.36,59038.0,326.9825,327.17,326.8443,327.0022,59038.0
2023-10-11 14:35:00,331.35,331.55,331.15,331.16,56197.0,326.9923,327.1897,326.795,326.8048,56197.0
2023-10-11 14:40:00,331.16,331.62,331.15,331.58,95403.0,326.8048,327.2588,326.795,327.2193,95403.0
2023-10-11 14:45:00,331.6,331.79,331.34,331.6,64833.0,327.2391,327.4266,326.9825,327.2391,64833.0
2023-10-11 14:50:00,331.49,331.81,331.44,331.72,67909.0,327.1305,327.4463,327.0812,327.3575,67909.0
2023-10-11 14:55:00,331.71,331.79,331.3,331.39,59220.0,327.3476,327.4266,326.943,327.0318,59220.0
2023-10-11 15:00:00,331.41,331.71,331.34,331.55,68529.0,327.0516,327.3476,326.9825,327.1897,68529.0
2023-10-11 15:05:00,331.55,331.55,331.15,331.41,76558.0,327.1897,327.1897,326.795,327.0516,76558.0
2023-10-11 15:10:00,331.45,331.64,331.3,331.36,78923.0,327.091,327.2785,326.943,327.0022,78923.0
2023-10-11 15:15:00,331.35,331.39,331.05,331.23,72449.0,326.9923,327.0318,326.6963,326.8739,72449.0
2023-10-11 15:20:00,331.21,331.37,330.98,331.31,70653.0,326.8542,327.0121,326.6272,326.9529,70653.0
2023-10-11 15:25:00,331.33,331.7,331.14,331.5,115740.0,326.9726,327.3377,326.7851,327.1404,115740.0
2023-10-11 15:30:00,331.47,331.69,331.46,331.67,95182.0,327.1108,327.3279,327.1009,327.3081,95182.0
2023-10-11 15:35:00,331.67,331.82,331.31,331.78,134188.0,327.3081,327.4562,326.9529,327.4167,134188.0
2023-10-11 15:40:00,331.79,332.07,331.68,331.98,251350.0,327.4266,327.7029,327.318,327.6141,251350.0
2023-10-11 15:45:00,331.97,332.53,331.92,332.42,316278.0,327.6042,328.1568,327.5548,328.0483,316278.0
2023-10-11 15:50:00,332.41,332.74,332.18,332.35,480120.0,328.0384,328.3641,327.8114,327.9792,480120.0
2023-10-11 15:55:00,332.35,332.82,332.26,332.44,782800.0,327.9792,328.443,327.8904,328.068,782800.0
2023-10-12 09:30:00,330.65,331.25,329.59,331.14,661438.0,326.3015,326.8937,325.2555,326.7851,661438.0
2023-10-12 09:35:00,331.17,332.16,331.04,331.67,396216.0,326.8147,327.7917,326.6864,327.3081,396216.0
2023-10-12 09:40:00,331.67,332.02,331.01,331.96,257711.0,327.3081,327.6535,326.6568,327.5943,257711.0
2023-10-12 09:45:00,331.96,332.0,330.95,331.05,207785.0,327.5943,327.6338,326.5976,326.6963,207785.0
2023-10-12 09:50:00,331.05,331.82,331.04,331.14,162453.0,326.6963,327.4562,326.6864,326.7851,162453.0
2023-10-12 09:55:00,331.15,331.97,331.03,331.86,192072.0,326.795,327.6042,326.6765,327.4956,192072.0
2023-10-12 10:00:00,331.87,332.27,331.2,332.26,144307.0,327.5055,327.9002,326.8443,327.8904,144307.0
2023-10-12 10:05:00,332.22,332.58,332.08,332.38,146899.0,327.8509,328.2062,327.7127,328.0088,146899.0
2023-10-12 10:10:00,332.43,333.24,332.36,333.18,235539.0,328.0581,328.8575,327.9891,328.7983,235539.0
2023-10-12 10:15:00,333.18,333.2,332.53,332.94,294702.0,328.7983,328.818,328.1568,328.5614,294702.0
2023-10-12 10:20:00,332.93,333.27,332.71,332.78,197154.0,328.5516,328.8871,328.3345,328.4035,197154.0
2023-10-12 10:25:00,332.77,333.49,332.31,332.68,269086.0,328.3937,329.1042,327.9397,328.3049,269086.0
2023-10-12 10:30:00,332.68,332.76,332.21,332.51,169704.0,328.3049,328.3838,327.841,328.1371,169704.0
2023-10-12 10:35:00,332.54,332.95,332.23,332.56,107834.0,328.1667,328.5713,327.8608,328.1864,107834.0
2023-10-12 10:40:00,332.55,332.96,332.05,332.09,121715.0,328.1766,328.5812,327.6831,327.7226,121715.0
2023-10-12 10:45:00,332.06,332.76,331.92,332.53,123256.0,327.693,328.3838,327.5548,328.1568,123256.0
2023-10-12 10:50:00,332.55,332.62,331.79,332.01,144843.0,328.1766,328.2456,327.4266,327.6437,144843.0
2023-10-12 10:55:00,332.0,332.85,331.94,332.73,197037.0,327.6338,328.4726,327.5746,328.3542,197037.0
2023-10-12 11:00:00,332.74,332.9,332.17,332.86,118117.0,328.3641,328.522,327.8016,328.4825,118117.0
2023-10-12 11:05:00,332.91,333.23,332.69,333.08,136400.0,328.5318,328.8476,328.3147,328.6996,136400.0
2023-10-12 11:10:00,333.12,333.6,333.07,333.4,224673.0,328.7391,329.2128,328.6897,329.0154,224673.0
2023-10-12 11:15:00,333.4,333.56,332.99,333.53,168465.0,329.0154,329.1733,328.6108,329.1437,168465.0
2023-10-12 11:20:00,333.56,333.63,332.77,332.77,175200.0,329.1733,329.2424,328.3937,328.3937,175200.0
2023-10-12 11:25:00,332.79,332.89,332.17,332.21,133522.0,328.4134,328.5121,327.8016,327.841,133522.0
2023-10-12 11:30:00,332.26,332.49,331.86,332.08,136645.0,327.8904,328.1173,327.4956,327.7127,136645.0
2023-10-12 11:35:00,332.12,332.21,331.71,332.05,133801.0,327.7522,327.841,327.3476,327.6831,133801.0
2023-10-12 11:40:00,332.06,332.3,331.92,332.26,62690.0,327.693,327.9298,327.5548,327.8904,62690.0
2023-10-12 11:45:00,332.27,332.65,332.23,332.28,91678.0,327.9002,328.2752,327.8608,327.9101,91678.0
2023-10-12 11:50:00,332.25,332.7,332.23,332.59,59535.0,327.8805,328.3246,327.8608,328.216,59535.0
2023-10-12 11:55:00,332.61,332.64,332.15,332.23,75434.0,328.2358,328.2654,327.7818,327.8608,75434.0
2023-10-12 12:00:00,332.28,332.63,332.05,332.31,100595.0,327.9101,328.2555,327.6831,327.9397,100595.0
2023-10-12 12:05:00,332.35,332.83,332.33,332.49,130308.0,327.9792,328.4529,327.9595,328.1173,130308.0
2023-10-12 12:10:00,332.47,332.51,331.87,331.99,118474.0,328.0976,328.1371,327.5055,327.6239,118474.0
2023-10-12 12:15:00,331.97,332.42,331.94,332.39,115077.0,327.6042,328.0483,327.5746,328.0187,115077.0
2023-10-12 12:20:00,332.32,332.73,332.09,332.47,134870.0,327.9496,328.3542,327.7226,328.0976,134870.0
2023-10-12 12:25:00,332.48,332.74,332.3,332.57,50456.0,328.1075,328.3641,327.9298,328.1963,50456.0
2023-10-12 12:30:00,332.59,332.74,332.34,332.4,39032.0,328.216,328.3641,327.9693,328.0285,39032.0
2023-10-12 12:35:00,332.42,332.74,332.23,332.64,45903.0,328.0483,328.3641,327.8608,328.2654,45903.0
2023-10-12 12:40:00,332.67,332.68,332.34,332.67,60801.0,328.295,328.3049,327.9693,328.295,60801.0
2023-10-12 12:45:00,332.67,332.68,332.24,332.32,52758.0,328.295,328.3049,327.8706,327.9496,52758.0
2023-10-12 12:50:00,332.33,332.96,332.27,332.92,212965.0,327.9595,328.5812,327.9002,328.5417,212965.0
2023-10-12 12:55:00,332.92,332.92,332.35,332.46,194573.0,328.5417,328.5417,327.9792,328.0877,194573.0
2023-10-12 13:00:00,332.43,332.57,331.09,331.33,239388.0,328.0581,328.1963,326.7358,326.9726,239388.0
2023-10-12 13:05:00,331.33,331.34,330.39,330.57,287681.0,326.9726,326.9825,326.045,326.2226,287681.0
2023-10-12 13:10:00,330.55,330.72,329.99,330.09,132571.0,326.2029,326.3706,325.6502,325.7489,132571.0
2023-10-12 13:15:00,330.05,330.48,329.76,330.38,283772.0,325.7094,326.1338,325.4233,326.0351,283772.0
2023-10-12 13:20:00,330.41,330.89,330.24,330.82,170550.0,326.0647,326.5384,325.8969,326.4693,170550.0
2023-10-12 13:25:00,330.85,331.23,330.64,330.89,204590.0,326.4989,326.8739,326.2917,326.5384,204590.0
2023-10-12 13:30:00,330.86,331.07,330.26,330.33,152121.0,326.5088,326.716,325.9167,325.9858,152121.0
2023-10-12 13:35:00,330.37,330.73,330.2,330.42,90387.0,326.0252,326.3805,325.8575,326.0746,90387.0
2023-10-12 13:40:00,330.39,330.53,330.09,330.12,102800.0,326.045,326.1831,325.7489,325.7785,102800.0
2023-10-12 13:45:00,330.14,330.38,330.08,330.22,125507.0,325.7983,326.0351,325.739,325.8772,125507.0
2023-10-12 13:50:00,330.21,330.33,330.07,330.11,110679.0,325.8673,325.9858,325.7292,325.7686,110679.0
2023-10-12 13:55:00,330.13,330.35,329.77,329.79,154783.0,325.7884,326.0055,325.4331,325.4529,154783.0
2023-10-12 14:00:00,329.8,330.0,329.35,329.35,173595.0,325.4627,325.6601,325.0186,325.0186,173595.0
2023-10-12 14:05:00,329.35,329.6,328.81,329.05,211390.0,325.0186,325.2654,324.4857,324.7226,211390.0
2023-10-12 14:10:00,329.04,329.16,328.72,328.97,110932.0,324.7127,324.8311,324.3969,324.6436,110932.0
2023-10-12 14:15:00,328.99,329.14,328.78,329.02,136325.0,324.6634,324.8114,324.4561,324.693,136325.0
2023-10-12 14:20:00,329.01,329.49,329.01,329.38,140210.0,324.6831,325.1568,324.6831,325.0482,140210.0
2023-10-12 14:25:00,329.33,329.47,328.92,329.21,140953.0,324.9989,325.1371,324.5943,324.8805,140953.0
2023-10-12 14:30:00,329.2,329.7,329.03,329.69,84084.0,324.8706,325.364,324.7029,325.3542,84084.0
2023-10-12 14:35:00,329.66,329.78,329.36,329.68,60994.0,325.3246,325.443,325.0285,325.3443,60994.0
2023-10-12 14:40:00,329.66,329.8,329.4,329.7,58442.0,325.3246,325.4627,325.068,325.364,58442.0
2023-10-12 14:45:00,329.73,330.18,329.57,330.08,68625.0,325.3936,325.8377,325.2358,325.739,68625.0
2023-10-12 14:50:00,330.09,330.17,329.74,329.89,67237.0,325.7489,325.8279,325.4035,325.5515,67237.0
2023-10-12 14:55:00,329.91,330.06,329.79,329.92,49817.0,325.5713,325.7193,325.4529,325.5811,49817.0
2023-10-12 15:00:00,329.92,330.56,329.86,330.55,102549.0,325.5811,326.2127,325.5219,326.2029,102549.0
2023-10-12 15:05:00,330.56,330.65,330.23,330.55,81075.0,326.2127,326.3015,325.8871,326.2029,81075.0
2023-10-12 15:10:00,330.53,330.9,330.13,330.72,128760.0,326.1831,326.5483,325.7884,326.3706,128760.0
2023-10-12 15:15:00,330.67,331.12,330.42,330.83,105772.0,326.3213,326.7654,326.0746,326.4792,105772.0
2023-10-12 15:20:00,330.81,331.01,330.62,330.71,86884.0,326.4594,326.6568,326.2719,326.3608,86884.0
2023-10-12 15:25:00,330.71,330.83,330.59,330.76,110413.0,326.3608,326.4792,326.2423,326.4101,110413.0
2023-10-12 15:30:00,330.76,331.1,330.75,330.94,194004.0,326.4101,326.7456,326.4002,326.5877,194004.0
2023-10-12 15:35:00,330.94,331.36,330.83,331.2,137967.0,326.5877,327.0022,326.4792,326.8443,137967.0
2023-10-12 15:40:00,331.19,331.46,331.05,331.24,138831.0,326.8344,327.1009,326.6963,326.8838,138831.0
2023-10-12 15:45:00,331.25,331.39,331.04,331.25,153344.0,326.8937,327.0318,326.6864,326.8937,153344.0
2023-10-12 15:50:00,331.26,331.67,331.25,331.45,238818.0,326.9035,327.3081,326.8937,327.091,238818.0
2023-10-12 15:55:00,331.46,331.48,330.92,331.19,503771.0,327.1009,327.1206,326.568,326.8344,503771.0
2023-10-13 09:30:00,332.41,333.25,331.82,332.01,646383.0,328.0384,328.8674,327.4562,327.6437,646383.0
2023-10-13 09:35:00,331.96,332.09,331.53,332.03,182959.0,327.5943,327.7226,327.17,327.6634,182959.0
2023-10-13 09:40:00,332.03,332.33,331.74,332.05,324992.0,327.6634,327.9595,327.3772,327.6831,324992.0
2023-10-13 09:45:00,332.07,332.85,331.89,332.85,239528.0,327.7029,328.4726,327.5252,328.4726,239528.0
2023-10-13 09:50:00,332.86,333.17,332.5,332.72,156777.0,328.4825,328.7884,328.1272,328.3443,156777.0
2023-10-13 09:55:00,332.71,333.83,332.66,333.49,279044.0,328.3345,329.4397,328.2851,329.1042,279044.0
2023-10-13 10:00:00,333.53,333.75,332.16,333.24,329167.0,329.1437,329.3608,327.7917,328.8575,329167.0
2023-10-13 10:05:00,333.28,333.35,332.28,333.22,162361.0,328.897,328.966,327.9101,328.8377,162361.0
2023-10-13 10:10:00,333.22,333.35,332.27,332.3,166282.0,328.8377,328.966,327.9002,327.9298,166282.0
2023-10-13 10:15:00,332.31,332.55,331.58,331.68,187629.0,327.9397,328.1766,327.2193,327.318,187629.0
2023-10-13 10:20:00,331.68,332.03,331.11,331.2,183785.0,327.318,327.6634,326.7555,326.8443,183785.0
2023-10-13 10:25:00,331.17,331.9,331.14,331.57,154236.0,326.8147,327.5351,326.7851,327.2094,154236.0
2023-10-13 10:30:00,331.56,332.03,331.3,332.0,208462.0,327.1996,327.6634,326.943,327.6338,208462.0
2023-10-13 10:35:00,331.98,332.0,331.47,331.69,126719.0,327.6141,327.6338,327.1108,327.3279,126719.0
2023-10-13 10:40:00,331.67,332.01,331.54,332.0,122966.0,327.3081,327.6437,327.1798,327.6338,122966.0
2023-10-13 10:45:00,331.94,332.24,331.35,331.46,154030.0,327.5746,327.8706,326.9923,327.1009,154030.0
2023-10-13 10:50:00,331.49,331.5,330.5,330.83,237018.0,327.1305,327.1404,326.1535,326.4792,237018.0
2023-10-13 10:55:00,330.84,330.88,330.12,330.19,117187.0,326.489,326.5285,325.7785,325.8476,117187.0
2023-10-13 11:00:00,330.15,330.4,329.98,330.19,143905.0,325.8081,326.0548,325.6404,325.8476,143905.0
2023-10-13 11:05:00,330.21,330.26,329.29,329.53,318778.0,325.8673,325.9167,324.9594,325.1963,318778.0
2023-10-13 11:10:00,329.55,329.64,329.14,329.37,184242.0,325.216,325.3048,324.8114,325.0384,184242.0
2023-10-13 11:15:00,329.32,329.42,328.79,329.31,155354.0,324.989,325.0877,324.466,324.9792,155354.0
2023-10-13 11:20:00,329.33,329.49,328.38,328.44,154566.0,324.9989,325.1568,324.0614,324.1206,154566.0
2023-10-13 11:25:00,328.47,328.76,328.38,328.67,131354.0,324.1502,324.4364,324.0614,324.3476,131354.0
2023-10-13 11:30:00,328.66,329.12,328.47,328.88,123465.0,324.3377,324.7917,324.1502,324.5548,123465.0
2023-10-13 11:35:00,328.92,329.12,328.66,328.97,71214.0,324.5943,324.7917,324.3377,324.6436,71214.0
2023-10-13 11:40:00,329.0,329.04,328.53,328.64,89772.0,324.6732,324.7127,324.2094,324.318,89772.0
2023-10-13 11:45:00,328.66,328.87,328.51,328.62,92211.0,324.3377,324.545,324.1897,324.2982,92211.0
2023-10-13 11:50:00,328.64,328.65,327.74,327.82,145285.0,324.318,324.3278,323.4298,323.5088,145285.0
2023-10-13 11:55:00,327.79,327.99,327.6,327.86,71953.0,323.4792,323.6765,323.2917,323.5482,71953.0
2023-10-13 12:00:00,327.86,327.99,327.57,327.59,85000.0,323.5482,323.6765,323.2621,323.2818,85000.0
2023-10-13 12:05:00,327.59,327.72,327.48,327.56,93952.0,323.2818,323.4101,323.1732,323.2522,93952.0
2023-10-13 12:10:00,327.57,327.61,327.11,327.13,115257.0,323.2621,323.3015,322.8081,322.8278,115257.0
2023-10-13 12:15:00,327.13,327.63,327.1,327.3,182296.0,322.8278,323.3213,322.7982,322.9956,182296.0
2023-10-13 12:20:00,327.31,328.0,327.26,327.73,182617.0,323.0055,323.6864,322.9561,323.4199,182617.0
2023-10-13 12:25:00,327.72,327.97,327.52,327.95,100371.0,323.4101,323.6568,323.2127,323.6371,100371.0
2023-10-13 12:30:00,327.94,328.78,327.91,328.63,97663.0,323.6272,324.4561,323.5976,324.3081,97663.0
2023-10-13 12:35:00,328.69,328.74,328.21,328.29,60335.0,324.3673,324.4167,323.8936,323.9726,60335.0
2023-10-13 12:40:00,328.3,328.76,328.29,328.56,64535.0,323.9825,324.4364,323.9726,324.239,64535.0
2023-10-13 12:45:00,328.57,328.76,328.49,328.53,64259.0,324.2489,324.4364,324.17,324.2094,64259.0
2023-10-13 12:50:00,328.53,328.63,327.97,328.27,90227.0,324.2094,324.3081,323.6568,323.9528,90227.0
2023-10-13 12:55:00,328.28,328.44,328.08,328.25,55866.0,323.9627,324.1206,323.7653,323.9331,55866.0
2023-10-13 13:00:00,328.22,328.32,328.04,328.11,50171.0,323.9035,324.0022,323.7259,323.795,50171.0
2023-10-13 13:05:00,328.11,328.11,327.35,327.38,89946.0,323.795,323.795,323.0449,323.0746,89946.0
2023-10-13 13:10:00,327.46,327.75,327.04,327.17,100976.0,323.1535,323.4397,322.739,322.8673,100976.0
2023-10-13 13:15:00,327.13,327.49,327.03,327.26,63801.0,322.8278,323.1831,322.7292,322.9561,63801.0
2023-10-13 13:20:00,327.27,327.76,327.21,327.54,54544.0,322.966,323.4496,322.9068,323.2324,54544.0
2023-10-13 13:25:00,327.55,327.57,326.66,326.75,127989.0,323.2423,323.2621,322.364,322.4528,127989.0
2023-10-13 13:30:00,326.76,326.85,326.36,326.75,82971.0,322.4627,322.5515,322.068,322.4528,82971.0
2023-10-13 13:35:00,326.75,326.9,326.62,326.89,82859.0,322.4528,322.6009,322.3245,322.591,82859.0
2023-10-13 13:40:00,326.86,328.08,326.82,327.87,112012.0,322.5614,323.7653,322.5219,323.5581,112012.0
2023-10-13 13:45:00,327.91,328.09,327.75,327.9,59566.0,323.5976,323.7752,323.4397,323.5877,59566.0
2023-10-13 13:50:00,327.97,328.26,327.9,328.04,54668.0,323.6568,323.943,323.5877,323.7259,54668.0
2023-10-13 13:55:00,328.04,328.38,328.0,328.22,52719.0,323.7259,324.0614,323.6864,323.9035,52719.0
2023-10-13 14:00:00,328.2,328.4,327.97,328.1,56390.0,323.8838,324.0811,323.6568,323.7851,56390.0
2023-10-13 14:05:00,328.11,328.71,327.93,328.07,121698.0,323.795,324.3871,323.6173,323.7555,121698.0
2023-10-13 14:10:00,328.09,328.37,327.96,328.33,66589.0,323.7752,324.0515,323.6469,324.0121,66589.0
2023-10-13 14:15:00,328.31,328.52,327.86,328.32,77842.0,323.9923,324.1996,323.5482,324.0022,77842.0
2023-10-13 14:20:00,328.31,328.38,327.79,327.95,60254.0,323.9923,324.0614,323.4792,323.6371,60254.0
2023-10-13 14:25:00,327.96,328.52,327.85,328.5,56013.0,323.6469,324.1996,323.5384,324.1798,56013.0
2023-10-13 14:30:00,328.52,329.13,328.44,328.94,111823.0,324.1996,324.8015,324.1206,324.614,111823.0
2023-10-13 14:35:00,328.97,328.98,328.31,328.6,87947.0,324.6436,324.6535,323.9923,324.2785,87947.0
2023-10-13 14:40:00,328.56,328.93,328.47,328.47,59283.0,324.239,324.6042,324.1502,324.1502,59283.0
2023-10-13 14:45:00,328.52,328.63,328.19,328.38,57259.0,324.1996,324.3081,323.8739,324.0614,57259.0
2023-10-13 14:50:00,328.34,328.87,328.32,328.82,56797.0,324.0219,324.545,324.0022,324.4956,56797.0
2023-10-13 14:55:00,328.82,329.08,328.52,328.95,83099.0,324.4956,324.7522,324.1996,324.6239,83099.0
2023-10-13 15:00:00,328.97,329.22,328.83,328.99,81868.0,324.6436,324.8904,324.5055,324.6634,81868.0
2023-10-13 15:05:00,328.99,329.02,328.38,328.9,64907.0,324.6634,324.693,324.0614,324.5746,64907.0
2023-10-13 15:10:00,328.88,329.61,328.77,329.01,93822.0,324.5548,325.2752,324.4463,324.6831,93822.0
2023-10-13 15:15:00,328.99,329.03,328.29,328.41,99143.0,324.6634,324.7029,323.9726,324.091,99143.0
2023-10-13 15:20:00,328.43,328.55,328.14,328.44,69311.0,324.1107,324.2292,323.8246,324.1206,69311.0
2023-10-13 15:25:00,328.45,328.51,327.68,327.85,102428.0,324.1305,324.1897,323.3706,323.5384,102428.0
2023-10-13 15:30:00,327.86,328.23,327.82,328.06,105548.0,323.5482,323.9134,323.5088,323.7456,105548.0
2023-10-13 15:35:00,328.04,328.15,327.75,327.86,119543.0,323.7259,323.8344,323.4397,323.5482,119543.0
2023-10-13 15:40:00,327.84,327.93,326.97,327.16,150582.0,323.5285,323.6173,322.6699,322.8574,150582.0
2023-10-13 15:45:00,327.18,327.93,327.17,327.9,148106.0,322.8772,323.6173,322.8673,323.5877,148106.0
2023-10-13 15:50:00,327.86,328.58,327.76,328.53,270234.0,323.5482,324.2588,323.4496,324.2094,270234.0
2023-10-13 15:55:00,328.52,328.52,327.39,327.67,759662.0,324.1996,324.1996,323.0844,323.3607,759662.0
2023-10-16 09:30:00,331.05,332.49,330.67,332.39,973244.0,326.6963,328.1173,326.3213,328.0187,973244.0
2023-10-16 09:35:00,332.47,333.39,332.39,332.87,653641.0,328.0976,329.0055,328.0187,328.4924,653641.0
2023-10-16 09:40:00,332.88,333.07,331.36,331.48,390400.0,328.5022,328.6897,327.0022,327.1206,390400.0
2023-10-16 09:45:00,331.52,331.91,330.69,330.85,225073.0,327.1601,327.545,326.341,326.4989,225073.0
2023-10-16 09:50:00,330.83,331.53,330.6,331.09,184352.0,326.4792,327.17,326.2522,326.7358,184352.0
2023-10-16 09:55:00,331.16,332.54,330.99,332.5,215916.0,326.8048,328.1667,326.6371,328.1272,215916.0
2023-10-16 10:00:00,332.48,332.85,331.96,332.65,221372.0,328.1075,328.4726,327.5943,328.2752,221372.0
2023-10-16 10:05:00,332.72,333.71,332.68,333.41,332939.0,328.3443,329.3213,328.3049,329.0252,332939.0
2023-10-16 10:10:00,333.42,334.2,333.03,334.16,378447.0,329.0351,329.8049,328.6502,329.7654,378447.0
2023-10-16 10:15:00,334.16,334.85,333.8,334.24,296925.0,329.7654,330.4463,329.4101,329.8443,296925.0
2023-10-16 10:20:00,334.25,334.76,334.03,334.72,285071.0,329.8542,330.3575,329.6371,330.318,285071.0
2023-10-16 10:25:00,334.72,335.33,334.67,335.11,389242.0,330.318,330.92,330.2687,330.7029,389242.0
2023-10-16 10:30:00,335.13,336.14,335.09,335.12,361172.0,330.7226,331.7193,330.6832,330.7128,361172.0
2023-10-16 10:35:00,335.15,335.41,334.84,335.06,175812.0,330.7424,330.9989,330.4364,330.6536,175812.0
2023-10-16 10:40:00,335.07,335.47,335.01,335.08,174103.0,330.6634,331.0582,330.6042,330.6733,174103.0
2023-10-16 10:45:00,335.09,335.24,334.68,334.85,122533.0,330.6832,330.8312,330.2785,330.4463,122533.0
2023-10-16 10:50:00,334.89,335.1,334.54,334.64,205278.0,330.4858,330.693,330.1404,330.2391,205278.0
2023-10-16 10:55:00,334.65,334.96,334.64,334.82,150235.0,330.2489,330.5549,330.2391,330.4167,150235.0
2023-10-16 11:00:00,334.86,335.1,334.2,334.48,190750.0,330.4562,330.693,329.8049,330.0812,190750.0
2023-10-16 11:05:00,334.48,335.35,334.47,335.13,141689.0,330.0812,330.9397,330.0713,330.7226,141689.0
2023-10-16 11:10:00,335.11,335.13,334.37,334.67,164359.0,330.7029,330.7226,329.9726,330.2687,164359.0
2023-10-16 11:15:00,334.68,334.79,333.99,334.12,170119.0,330.2785,330.3871,329.5976,329.7259,170119.0
2023-10-16 11:20:00,334.09,334.31,333.86,334.15,116098.0,329.6963,329.9134,329.4693,329.7555,116098.0
2023-10-16 11:25:00,334.14,334.49,334.09,334.47,77470.0,329.7456,330.091,329.6963,330.0713,77470.0
2023-10-16 11:30:00,334.49,334.62,334.28,334.47,89106.0,330.091,330.2193,329.8838,330.0713,89106.0
2023-10-16 11:35:00,334.47,334.59,333.99,334.06,112007.0,330.0713,330.1897,329.5976,329.6667,112007.0
2023-10-16 11:40:00,334.0,334.11,333.68,333.96,122938.0,329.6075,329.716,329.2917,329.568,122938.0
2023-10-16 11:45:00,333.99,334.11,333.61,334.11,93513.0,329.5976,329.716,329.2226,329.716,93513.0
2023-10-16 11:50:00,334.09,334.35,333.83,333.85,69475.0,329.6963,329.9529,329.4397,329.4595,69475.0
2023-10-16 11:55:00,333.84,333.97,333.61,333.65,99747.0,329.4496,329.5779,329.2226,329.2621,99747.0
2023-10-16 12:00:00,333.67,333.68,333.15,333.3,129139.0,329.2818,329.2917,328.7687,328.9167,129139.0
2023-10-16 12:05:00,333.28,333.93,333.24,333.93,127469.0,328.897,329.5384,328.8575,329.5384,127469.0
2023-10-16 12:10:00,333.93,333.93,333.34,333.41,64002.0,329.5384,329.5384,328.9562,329.0252,64002.0
2023-10-16 12:15:00,333.4,333.55,333.28,333.39,53713.0,329.0154,329.1634,328.897,329.0055,53713.0
2023-10-16 12:20:00,333.38,333.77,333.25,333.77,56716.0,328.9956,329.3805,328.8674,329.3805,56716.0
2023-10-16 12:25:00,333.76,333.98,333.65,333.92,66286.0,329.3706,329.5878,329.2621,329.5285,66286.0
2023-10-16 12:30:00,333.91,334.1,333.7,333.8,71819.0,329.5187,329.7062,329.3114,329.4101,71819.0
2023-10-16 12:35:00,333.77,333.89,333.58,333.7,45778.0,329.3805,329.4989,329.193,329.3114,45778.0
2023-10-16 12:40:00,333.71,333.83,333.62,333.75,51262.0,329.3213,329.4397,329.2325,329.3608,51262.0
2023-10-16 12:45:00,333.77,333.97,333.7,333.77,37407.0,329.3805,329.5779,329.3114,329.3805,37407.0
2023-10-16 12:50:00,333.83,334.1,333.75,333.87,65758.0,329.4397,329.7062,329.3608,329.4792,65758.0
2023-10-16 12:55:00,333.87,333.92,333.38,333.76,71636.0,329.4792,329.5285,328.9956,329.3706,71636.0
2023-10-16 13:00:00,333.77,334.43,333.73,334.43,62500.0,329.3805,330.0318,329.341,330.0318,62500.0
2023-10-16 13:05:00,334.44,334.6,334.27,334.46,99279.0,330.0417,330.1996,329.8739,330.0614,99279.0
2023-10-16 13:10:00,334.47,334.7,334.41,334.64,72811.0,330.0713,330.2983,330.0121,330.2391,72811.0
2023-10-16 13:15:00,334.68,334.71,333.98,334.0,79945.0,330.2785,330.3082,329.5878,329.6075,79945.0
2023-10-16 13:20:00,333.95,333.95,332.7,332.79,148015.0,329.5581,329.5581,328.3246,328.4134,148015.0
2023-10-16 13:25:00,332.74,333.55,332.27,333.49,106829.0,328.3641,329.1634,327.9002,329.1042,106829.0
2023-10-16 13:30:00,333.5,333.88,333.35,333.62,61475.0,329.1141,329.4891,328.966,329.2325,61475.0
2023-10-16 13:35:00,333.61,333.88,333.59,333.76,101615.0,329.2226,329.4891,329.2029,329.3706,101615.0
2023-10-16 13:40:00,333.79,334.22,333.75,334.01,100244.0,329.4003,329.8246,329.3608,329.6174,100244.0
2023-10-16 13:45:00,334.0,334.0,333.34,333.52,213246.0,329.6075,329.6075,328.9562,329.1338,213246.0
2023-10-16 13:50:00,333.54,333.88,333.28,333.82,109148.0,329.1535,329.4891,328.897,329.4299,109148.0
2023-10-16 13:55:00,333.85,334.11,333.83,333.92,63273.0,329.4595,329.716,329.4397,329.5285,63273.0
2023-10-16 14:00:00,333.95,333.99,333.53,333.77,52512.0,329.5581,329.5976,329.1437,329.3805,52512.0
2023-10-16 14:05:00,333.76,333.93,333.49,333.87,65696.0,329.3706,329.5384,329.1042,329.4792,65696.0
2023-10-16 14:10:00,333.86,334.09,333.81,333.89,81753.0,329.4693,329.6963,329.42,329.4989,81753.0
2023-10-16 14:15:00,333.91,334.07,333.79,333.97,56118.0,329.5187,329.6766,329.4003,329.5779,56118.0
2023-10-16 14:20:00,333.96,333.98,333.56,333.94,67115.0,329.568,329.5878,329.1733,329.5483,67115.0
2023-10-16 14:25:00,333.93,334.23,333.72,333.76,56008.0,329.5384,329.8345,329.3312,329.3706,56008.0
2023-10-16 14:30:00,333.76,333.82,333.53,333.76,89931.0,329.3706,329.4299,329.1437,329.3706,89931.0
2023-10-16 14:35:00,333.75,333.87,333.35,333.67,68092.0,329.3608,329.4792,328.966,329.2818,68092.0
2023-10-16 14:40:00,333.68,333.69,333.41,333.59,78535.0,329.2917,329.3016,329.0252,329.2029,78535.0
2023-10-16 14:45:00,333.6,333.69,333.42,333.63,52462.0,329.2128,329.3016,329.0351,329.2424,52462.0
2023-10-16 14:50:00,333.63,333.98,333.58,333.95,69222.0,329.2424,329.5878,329.193,329.5581,69222.0
2023-10-16 14:55:00,333.94,334.18,333.79,334.07,80871.0,329.5483,329.7851,329.4003,329.6766,80871.0
2023-10-16 15:00:00,334.08,334.13,333.64,334.04,86151.0,329.6864,329.7358,329.2522,329.647,86151.0
2023-10-16 15:05:00,334.05,334.15,333.98,334.02,94243.0,329.6568,329.7555,329.5878,329.6272,94243.0
2023-10-16 15:10:00,334.03,334.51,333.97,334.13,167874.0,329.6371,330.1108,329.5779,329.7358,167874.0
2023-10-16 15:15:00,334.11,334.31,333.71,333.75,119870.0,329.716,329.9134,329.3213,329.3608,119870.0
2023-10-16 15:20:00,333.76,333.95,333.75,333.8,58312.0,329.3706,329.5581,329.3608,329.4101,58312.0
2023-10-16 15:25:00,333.81,333.95,333.72,333.91,88306.0,329.42,329.5581,329.3312,329.5187,88306.0
2023-10-16 15:30:00,333.91,334.02,333.43,333.48,122751.0,329.5187,329.6272,329.045,329.0943,122751.0
2023-10-16 15:35:00,333.48,333.55,333.18,333.25,114461.0,329.0943,329.1634,328.7983,328.8674,114461.0
2023-10-16 15:40:00,333.26,333.26,333.04,333.2,169659.0,328.8772,328.8772,328.6601,328.818,169659.0
2023-10-16 15:45:00,333.19,333.39,333.04,333.15,186483.0,328.8081,329.0055,328.6601,328.7687,186483.0
2023-10-16 15:50:00,333.14,333.25,332.62,333.19,577405.0,328.7588,328.8674,328.2456,328.8081,577405.0
2023-10-16 15:55:00,333.2,333.53,332.22,332.68,1153775.0,328.818,329.1437,327.8509,328.3049,1153775.0
2023-10-17 09:30:00,329.59,330.42,328.82,329.75,785753.0,325.2555,326.0746,324.4956,325.4134,785753.0
2023-10-17 09:35:00,329.8,330.66,329.27,330.06,329040.0,325.4627,326.3114,324.9397,325.7193,329040.0
2023-10-17 09:40:00,330.04,330.2,329.2,329.51,300882.0,325.6996,325.8575,324.8706,325.1765,300882.0
2023-10-17 09:45:00,329.48,329.52,328.21,328.78,299397.0,325.1469,325.1864,323.8936,324.4561,299397.0
2023-10-17 09:50:00,328.78,328.78,327.41,327.95,247375.0,324.4561,324.4561,323.1042,323.6371,247375.0
2023-10-17 09:55:00,327.96,328.99,327.95,328.62,215394.0,323.6469,324.6634,323.6371,324.2982,215394.0
2023-10-17 10:00:00,328.59,329.24,328.59,329.08,220074.0,324.2686,324.9101,324.2686,324.7522,220074.0
2023-10-17 10:05:00,329.13,330.5,328.84,330.3,225995.0,324.8015,326.1535,324.5154,325.9561,225995.0
2023-10-17 10:10:00,330.3,330.63,329.94,330.42,132832.0,325.9561,326.2818,325.6009,326.0746,132832.0
2023-10-17 10:15:00,330.42,331.15,330.3,331.05,223324.0,326.0746,326.795,325.9561,326.6963,223324.0
2023-10-17 10:20:00,331.09,332.27,330.76,331.93,263703.0,326.7358,327.9002,326.4101,327.5647,263703.0
2023-10-17 10:25:00,331.88,332.08,330.96,331.19,117388.0,327.5154,327.7127,326.6075,326.8344,117388.0
2023-10-17 10:30:00,331.22,331.82,331.01,331.82,115450.0,326.8641,327.4562,326.6568,327.4562,115450.0
2023-10-17 10:35:00,331.84,332.43,331.66,331.72,152537.0,327.4759,328.0581,327.2983,327.3575,152537.0
2023-10-17 10:40:00,331.73,331.95,331.45,331.62,102657.0,327.3673,327.5845,327.091,327.2588,102657.0
2023-10-17 10:45:00,331.64,332.09,331.42,331.83,184908.0,327.2785,327.7226,327.0614,327.466,184908.0
2023-10-17 10:50:00,331.9,331.92,331.25,331.39,112752.0,327.5351,327.5548,326.8937,327.0318,112752.0
2023-10-17 10:55:00,331.42,331.94,331.18,331.3,120254.0,327.0614,327.5746,326.8246,326.943,120254.0
2023-10-17 11:00:00,331.27,331.53,330.88,331.27,87050.0,326.9134,327.17,326.5285,326.9134,87050.0
2023-10-17 11:05:00,331.27,331.5,330.81,330.86,119208.0,326.9134,327.1404,326.4594,326.5088,119208.0
2023-10-17 11:10:00,330.9,331.43,330.89,331.36,102223.0,326.5483,327.0713,326.5384,327.0022,102223.0
2023-10-17 11:15:00,331.38,331.87,331.24,331.63,135449.0,327.0219,327.5055,326.8838,327.2687,135449.0
2023-10-17 11:20:00,331.72,331.78,331.04,331.17,188051.0,327.3575,327.4167,326.6864,326.8147,188051.0
2023-10-17 11:25:00,331.19,331.87,331.12,331.61,80084.0,326.8344,327.5055,326.7654,327.2489,80084.0
2023-10-17 11:30:00,331.62,332.3,331.62,332.21,109099.0,327.2588,327.9298,327.2588,327.841,109099.0
2023-10-17 11:35:00,332.19,332.43,331.56,331.58,163388.0,327.8213,328.0581,327.1996,327.2193,163388.0
2023-10-17 11:40:00,331.61,332.18,331.59,332.03,83956.0,327.2489,327.8114,327.2292,327.6634,83956.0
2023-10-17 11:45:00,332.03,332.28,331.93,332.24,75019.0,327.6634,327.9101,327.5647,327.8706,75019.0
2023-10-17 11:50:00,332.3,332.3,331.69,331.78,69343.0,327.9298,327.9298,327.3279,327.4167,69343.0
2023-10-17 11:55:00,331.8,332.06,331.67,331.9,58707.0,327.4364,327.693,327.3081,327.5351,58707.0
2023-10-17 12:00:00,331.95,332.39,331.86,331.97,69398.0,327.5845,328.0187,327.4956,327.6042,69398.0
2023-10-17 12:05:00,331.95,332.59,331.86,332.28,87763.0,327.5845,328.216,327.4956,327.9101,87763.0
2023-10-17 12:10:00,332.28,332.68,332.23,332.64,63025.0,327.9101,328.3049,327.8608,328.2654,63025.0
2023-10-17 12:15:00,332.66,332.81,332.53,332.56,94719.0,328.2851,328.4331,328.1568,328.1864,94719.0
2023-10-17 12:20:00,332.55,333.03,332.44,332.93,92503.0,328.1766,328.6502,328.068,328.5516,92503.0
2023-10-17 12:25:00,332.92,333.06,332.73,332.97,73688.0,328.5417,328.6799,328.3542,328.591,73688.0
2023-10-17 12:30:00,332.97,333.17,332.85,332.89,75518.0,328.591,328.7884,328.4726,328.5121,75518.0
2023-10-17 12:35:00,332.87,333.19,332.73,333.13,77548.0,328.4924,328.8081,328.3542,328.7489,77548.0
2023-10-17 12:40:00,333.13,333.19,332.89,332.98,92991.0,328.7489,328.8081,328.5121,328.6009,92991.0
2023-10-17 12:45:00,332.97,333.27,332.68,333.22,119705.0,328.591,328.8871,328.3049,328.8377,119705.0
2023-10-17 12:50:00,333.22,333.42,332.92,333.38,68597.0,328.8377,329.0351,328.5417,328.9956,68597.0
2023-10-17 12:55:00,333.37,333.46,332.69,332.81,120800.0,328.9858,329.0746,328.3147,328.4331,120800.0
2023-10-17 13:00:00,332.82,333.1,332.77,332.79,48312.0,328.443,328.7193,328.3937,328.4134,48312.0
2023-10-17 13:05:00,332.79,332.91,332.48,332.76,78342.0,328.4134,328.5318,328.1075,328.3838,78342.0
2023-10-17 13:10:00,332.79,332.8,332.39,332.39,41414.0,328.4134,328.4233,328.0187,328.0187,41414.0
2023-10-17 13:15:00,332.38,332.57,332.29,332.46,75011.0,328.0088,328.1963,327.92,328.0877,75011.0
2023-10-17 13:20:00,332.47,332.56,332.2,332.22,65649.0,328.0976,328.1864,327.8312,327.8509,65649.0
2023-10-17 13:25:00,332.23,332.47,332.2,332.21,43743.0,327.8608,328.0976,327.8312,327.841,43743.0
2023-10-17 13:30:00,332.19,332.23,331.74,332.13,112228.0,327.8213,327.8608,327.3772,327.7621,112228.0
2023-10-17 13:35:00,332.14,332.24,331.85,331.95,41332.0,327.772,327.8706,327.4858,327.5845,41332.0
2023-10-17 13:40:00,331.95,331.99,331.58,331.93,59369.0,327.5845,327.6239,327.2193,327.5647,59369.0
2023-10-17 13:45:00,331.95,331.97,331.57,331.7,59915.0,327.5845,327.6042,327.2094,327.3377,59915.0
2023-10-17 13:50:00,331.7,331.75,330.8,330.89,103631.0,327.3377,327.3871,326.4496,326.5384,103631.0
2023-10-17 13:55:00,330.88,330.99,330.59,330.89,80651.0,326.5285,326.6371,326.2423,326.5384,80651.0
2023-10-17 14:00:00,330.91,331.03,330.63,330.83,75094.0,326.5581,326.6765,326.2818,326.4792,75094.0
2023-10-17 14:05:00,330.86,331.14,330.66,331.13,66009.0,326.5088,326.7851,326.3114,326.7752,66009.0
2023-10-17 14:10:00,331.12,331.3,330.96,331.08,77432.0,326.7654,326.943,326.6075,326.7259,77432.0
2023-10-17 14:15:00,331.1,331.49,330.78,330.86,122624.0,326.7456,327.1305,326.4298,326.5088,122624.0
2023-10-17 14:20:00,330.87,331.29,330.86,331.13,70045.0,326.5187,326.9331,326.5088,326.7752,70045.0
2023-10-17 14:25:00,331.15,331.3,330.91,330.94,72026.0,326.795,326.943,326.5581,326.5877,72026.0
2023-10-17 14:30:00,330.92,331.18,330.8,331.03,71525.0,326.568,326.8246,326.4496,326.6765,71525.0
2023-10-17 14:35:00,331.02,331.29,330.78,331.23,81353.0,326.6667,326.9331,326.4298,326.8739,81353.0
2023-10-17 14:40:00,331.16,331.22,330.71,330.8,88631.0,326.8048,326.8641,326.3608,326.4496,88631.0
2023-10-17 14:45:00,330.79,331.17,330.7,331.03,62169.0,326.4397,326.8147,326.3509,326.6765,62169.0
2023-10-17 14:50:00,331.04,331.04,330.0,330.15,121099.0,326.6864,326.6864,325.6601,325.8081,121099.0
2023-10-17 14:55:00,330.12,330.42,329.94,330.31,102435.0,325.7785,326.0746,325.6009,325.966,102435.0
2023-10-17 15:00:00,330.29,330.4,329.9,330.12,92246.0,325.9463,326.0548,325.5614,325.7785,92246.0
2023-10-17 15:05:00,330.11,330.73,329.91,330.57,106993.0,325.7686,326.3805,325.5713,326.2226,106993.0
2023-10-17 15:10:00,330.59,330.76,330.41,330.51,86009.0,326.2423,326.4101,326.0647,326.1634,86009.0
2023-10-17 15:15:00,330.52,330.92,330.47,330.89,86009.0,326.1733,326.568,326.1239,326.5384,86009.0
2023-10-17 15:20:00,330.92,331.17,330.57,330.62,99815.0,326.568,326.8147,326.2226,326.2719,99815.0
2023-10-17 15:25:00,330.64,331.07,330.6,330.92,94016.0,326.2917,326.716,326.2522,326.568,94016.0
2023-10-17 15:30:00,330.92,330.99,330.56,330.61,105697.0,326.568,326.6371,326.2127,326.2621,105697.0
2023-10-17 15:35:00,330.57,330.92,330.57,330.72,83108.0,326.2226,326.568,326.2226,326.3706,83108.0
2023-10-17 15:40:00,330.74,331.0,330.66,330.85,135276.0,326.3904,326.6469,326.3114,326.4989,135276.0
2023-10-17 15:45:00,330.83,331.01,330.63,330.86,152874.0,326.4792,326.6568,326.2818,326.5088,152874.0
2023-10-17 15:50:00,330.83,331.89,330.77,331.85,401505.0,326.4792,327.5252,326.42,327.4858,401505.0
2023-10-17 15:55:00,331.83,332.13,331.7,332.07,766499.0,327.466,327.7621,327.3377,327.7029,766499.0
2023-10-18 09:30:00,332.49,335.59,332.19,335.26,849337.0,328.1173,331.1766,327.8213,330.8509,849337.0
2023-10-18 09:35:00,335.3,335.44,333.3,333.41,358098.0,330.8904,331.0286,328.9167,329.0252,358098.0
2023-10-18 09:40:00,333.4,334.48,332.82,334.09,350852.0,329.0154,330.0812,328.443,329.6963,350852.0
2023-10-18 09:45:00,334.08,335.09,333.59,334.16,255885.0,329.6864,330.6832,329.2029,329.7654,255885.0
2023-10-18 09:50:00,334.24,335.32,334.18,334.99,295620.0,329.8443,330.9101,329.7851,330.5845,295620.0
2023-10-18 09:55:00,334.97,335.3,334.47,334.87,187181.0,330.5647,330.8904,330.0713,330.466,187181.0
2023-10-18 10:00:00,334.91,334.95,333.71,334.33,255593.0,330.5055,330.545,329.3213,329.9332,255593.0
2023-10-18 10:05:00,334.31,335.28,333.93,333.96,288291.0,329.9134,330.8707,329.5384,329.568,288291.0
2023-10-18 10:10:00,333.96,334.16,333.3,333.57,225909.0,329.568,329.7654,328.9167,329.1831,225909.0
2023-10-18 10:15:00,333.5,334.66,333.49,334.52,181397.0,329.1141,330.2588,329.1042,330.1207,181397.0
2023-10-18 10:20:00,334.59,335.1,334.53,334.61,238931.0,330.1897,330.693,330.1305,330.2095,238931.0
2023-10-18 10:25:00,334.63,334.67,333.42,333.48,179154.0,330.2292,330.2687,329.0351,329.0943,179154.0
2023-10-18 10:30:00,333.48,333.58,332.93,333.14,217852.0,329.0943,329.193,328.5516,328.7588,217852.0
2023-10-18 10:35:00,333.16,333.37,332.4,332.88,298031.0,328.7785,328.9858,328.0285,328.5022,298031.0
2023-10-18 10:40:00,332.88,333.2,332.63,333.09,177385.0,328.5022,328.818,328.2555,328.7095,177385.0
2023-10-18 10:45:00,333.09,333.43,332.87,332.87,121762.0,328.7095,329.045,328.4924,328.4924,121762.0
2023-10-18 10:50:00,332.89,332.89,331.58,331.6,354943.0,328.5121,328.5121,327.2193,327.2391,354943.0
2023-10-18 10:55:00,331.6,332.18,331.46,332.12,255848.0,327.2391,327.8114,327.1009,327.7522,255848.0
2023-10-18 11:00:00,332.12,332.94,332.05,332.64,220589.0,327.7522,328.5614,327.6831,328.2654,220589.0
2023-10-18 11:05:00,332.66,332.66,332.0,332.01,98472.0,328.2851,328.2851,327.6338,327.6437,98472.0
2023-10-18 11:10:00,332.02,332.6,331.94,332.4,139191.0,327.6535,328.2259,327.5746,328.0285,139191.0
2023-10-18 11:15:00,332.38,333.08,332.22,332.69,107056.0,328.0088,328.6996,327.8509,328.3147,107056.0
2023-10-18 11:20:00,332.71,332.86,332.41,332.75,70729.0,328.3345,328.4825,328.0384,328.3739,70729.0
2023-10-18 11:25:00,332.8,333.26,332.51,332.68,98617.0,328.4233,328.8772,328.1371,328.3049,98617.0
2023-10-18 11:30:00,332.69,333.02,332.52,332.84,123392.0,328.3147,328.6404,328.147,328.4627,123392.0
2023-10-18 11:35:00,332.79,333.49,332.75,333.21,90976.0,328.4134,329.1042,328.3739,328.8279,90976.0
2023-10-18 11:40:00,333.2,333.63,332.91,332.98,90092.0,328.818,329.2424,328.5318,328.6009,90092.0
2023-10-18 11:45:00,332.96,333.2,332.68,332.9,68287.0,328.5812,328.818,328.3049,328.522,68287.0
2023-10-18 11:50:00,332.88,333.29,332.77,333.03,80935.0,328.5022,328.9068,328.3937,328.6502,80935.0
2023-10-18 11:55:00,333.01,333.47,332.87,332.94,65398.0,328.6305,329.0845,328.4924,328.5614,65398.0
2023-10-18 12:00:00,332.98,333.92,332.54,333.75,110148.0,328.6009,329.5285,328.1667,329.3608,110148.0
2023-10-18 12:05:00,333.79,333.87,333.28,333.74,89828.0,329.4003,329.4792,328.897,329.3509,89828.0
2023-10-18 12:10:00,333.72,333.98,333.12,333.23,80973.0,329.3312,329.5878,328.7391,328.8476,80973.0
2023-10-18 12:15:00,333.27,333.28,332.53,332.56,107001.0,328.8871,328.897,328.1568,328.1864,107001.0
2023-10-18 12:20:00,332.55,332.66,332.2,332.45,115108.0,328.1766,328.2851,327.8312,328.0779,115108.0
2023-10-18 12:25:00,332.44,332.5,332.14,332.2,60278.0,328.068,328.1272,327.772,327.8312,60278.0
2023-10-18 12:30:00,332.23,332.67,332.21,332.33,63062.0,327.8608,328.295,327.841,327.9595,63062.0
2023-10-18 12:35:00,332.36,332.55,331.9,331.94,57813.0,327.9891,328.1766,327.5351,327.5746,57813.0
2023-10-18 12:40:00,331.94,332.34,331.92,332.2,100873.0,327.5746,327.9693,327.5548,327.8312,100873.0
2023-10-18 12:45:00,332.16,332.23,331.74,331.84,68545.0,327.7917,327.8608,327.3772,327.4759,68545.0
2023-10-18 12:50:00,331.81,331.81,331.55,331.67,104632.0,327.4463,327.4463,327.1897,327.3081,104632.0
2023-10-18 12:55:00,331.67,331.83,331.62,331.7,148050.0,327.3081,327.466,327.2588,327.3377,148050.0
2023-10-18 13:00:00,331.67,332.53,331.34,332.52,332562.0,327.3081,328.1568,326.9825,328.147,332562.0
2023-10-18 13:05:00,332.53,332.57,331.91,332.34,145301.0,328.1568,328.1963,327.545,327.9693,145301.0
2023-10-18 13:10:00,332.38,333.11,332.15,332.94,219087.0,328.0088,328.7292,327.7818,328.5614,219087.0
2023-10-18 13:15:00,332.96,333.31,332.65,332.92,176657.0,328.5812,328.9266,328.2752,328.5417,176657.0
2023-10-18 13:20:00,332.88,333.03,332.6,332.69,46070.0,328.5022,328.6502,328.2259,328.3147,46070.0
2023-10-18 13:25:00,332.72,332.87,332.53,332.71,52876.0,328.3443,328.4924,328.1568,328.3345,52876.0
2023-10-18 13:30:00,332.72,332.72,331.83,331.9,122382.0,328.3443,328.3443,327.466,327.5351,122382.0
2023-10-18 13:35:00,331.87,331.87,330.95,331.03,198849.0,327.5055,327.5055,326.5976,326.6765,198849.0
2023-10-18 13:40:00,331.04,331.19,330.74,331.13,214486.0,326.6864,326.8344,326.3904,326.7752,214486.0
2023-10-18 13:45:00,331.08,331.41,330.8,331.35,92019.0,326.7259,327.0516,326.4496,326.9923,92019.0
2023-10-18 13:50:00,331.34,331.8,331.33,331.72,80278.0,326.9825,327.4364,326.9726,327.3575,80278.0
2023-10-18 13:55:00,331.7,332.24,331.6,332.02,73306.0,327.3377,327.8706,327.2391,327.6535,73306.0
2023-10-18 14:00:00,331.99,332.13,331.7,332.06,73761.0,327.6239,327.7621,327.3377,327.693,73761.0
2023-10-18 14:05:00,332.06,332.62,331.7,332.32,162519.0,327.693,328.2456,327.3377,327.9496,162519.0
2023-10-18 14:10:00,332.38,332.38,331.62,331.75,123702.0,328.0088,328.0088,327.2588,327.3871,123702.0
2023-10-18 14:15:00,331.72,331.73,331.18,331.22,184744.0,327.3575,327.3673,326.8246,326.8641,184744.0
2023-10-18 14:20:00,331.24,331.71,331.16,331.69,106502.0,326.8838,327.3476,326.8048,327.3279,106502.0
2023-10-18 14:25:00,331.63,331.84,331.4,331.55,59040.0,327.2687,327.4759,327.0417,327.1897,59040.0
2023-10-18 14:30:00,331.54,331.96,331.27,331.33,81854.0,327.1798,327.5943,326.9134,326.9726,81854.0
2023-10-18 14:35:00,331.32,331.36,331.02,331.04,85317.0,326.9627,327.0022,326.6667,326.6864,85317.0
2023-10-18 14:40:00,331.03,331.11,330.75,330.98,104414.0,326.6765,326.7555,326.4002,326.6272,104414.0
2023-10-18 14:45:00,330.99,331.13,330.59,330.6,115522.0,326.6371,326.7752,326.2423,326.2522,115522.0
2023-10-18 14:50:00,330.6,330.68,330.25,330.35,136174.0,326.2522,326.3312,325.9068,326.0055,136174.0
2023-10-18 14:55:00,330.37,330.99,330.37,330.8,115860.0,326.0252,326.6371,326.0252,326.4496,115860.0
2023-10-18 15:00:00,330.8,330.82,330.41,330.51,97740.0,326.4496,326.4693,326.0647,326.1634,97740.0
2023-10-18 15:05:00,330.52,330.64,330.14,330.38,115184.0,326.1733,326.2917,325.7983,326.0351,115184.0
2023-10-18 15:10:00,330.39,330.61,330.25,330.28,88261.0,326.045,326.2621,325.9068,325.9364,88261.0
2023-10-18 15:15:00,330.29,330.53,330.06,330.24,124701.0,325.9463,326.1831,325.7193,325.8969,124701.0
2023-10-18 15:20:00,330.27,330.5,330.09,330.39,134081.0,325.9265,326.1535,325.7489,326.045,134081.0
2023-10-18 15:25:00,330.38,330.46,329.66,329.69,290138.0,326.0351,326.114,325.3246,325.3542,290138.0
2023-10-18 15:30:00,329.69,330.09,329.58,330.07,287690.0,325.3542,325.7489,325.2456,325.7292,287690.0
2023-10-18 15:35:00,330.06,330.37,329.83,329.93,302857.0,325.7193,326.0252,325.4923,325.591,302857.0
2023-10-18 15:40:00,329.91,330.01,329.67,329.77,159673.0,325.5713,325.67,325.3344,325.4331,159673.0
2023-10-18 15:45:00,329.78,329.78,328.3,328.63,706118.0,325.443,325.443,323.9825,324.3081,706118.0
2023-10-18 15:50:00,328.65,330.02,328.64,329.94,384660.0,324.3278,325.6798,324.318,325.6009,384660.0
2023-10-18 15:55:00,329.95,330.56,329.65,330.16,888426.0,325.6108,326.2127,325.3147,325.818,888426.0
2023-10-19 09:30:00,332.25,334.8,332.03,334.54,793377.0,327.8805,330.397,327.6634,330.1404,793377.0
2023-10-19 09:35:00,334.56,334.74,333.64,333.79,456707.0,330.1601,330.3378,329.2522,329.4003,456707.0
2023-10-19 09:40:00,333.76,333.85,332.62,333.09,313345.0,329.3706,329.4595,328.2456,328.7095,313345.0
2023-10-19 09:45:00,333.13,333.53,333.03,333.38,313268.0,328.7489,329.1437,328.6502,328.9956,313268.0
2023-10-19 09:50:00,333.41,334.14,333.34,333.88,317191.0,329.0252,329.7456,328.9562,329.4891,317191.0
2023-10-19 09:55:00,333.95,334.05,333.1,334.0,253808.0,329.5581,329.6568,328.7193,329.6075,253808.0
2023-10-19 10:00:00,334.05,334.57,333.58,333.7,278483.0,329.6568,330.17,329.193,329.3114,278483.0
2023-10-19 10:05:00,333.67,334.41,333.3,333.41,133774.0,329.2818,330.0121,328.9167,329.0252,133774.0
2023-10-19 10:10:00,333.54,334.77,333.52,334.21,317661.0,329.1535,330.3674,329.1338,329.8147,317661.0
2023-10-19 10:15:00,334.23,334.62,333.8,333.95,199754.0,329.8345,330.2193,329.4101,329.5581,199754.0
2023-10-19 10:20:00,333.95,334.19,333.23,333.6,194164.0,329.5581,329.795,328.8476,329.2128,194164.0
2023-10-19 10:25:00,333.59,333.95,332.19,332.39,273307.0,329.2029,329.5581,327.8213,328.0187,273307.0
2023-10-19 10:30:00,332.37,333.0,332.36,332.97,175384.0,327.9989,328.6206,327.9891,328.591,175384.0
2023-10-19 10:35:00,333.02,333.6,332.92,333.52,166124.0,328.6404,329.2128,328.5417,329.1338,166124.0
2023-10-19 10:40:00,333.5,334.17,333.4,333.99,191956.0,329.1141,329.7753,329.0154,329.5976,191956.0
2023-10-19 10:45:00,333.97,334.15,333.7,333.84,121988.0,329.5779,329.7555,329.3114,329.4496,121988.0
2023-10-19 10:50:00,333.8,334.28,333.62,333.81,135083.0,329.4101,329.8838,329.2325,329.42,135083.0
2023-10-19 10:55:00,333.81,334.21,333.27,333.38,107506.0,329.42,329.8147,328.8871,328.9956,107506.0
2023-10-19 11:00:00,333.44,333.72,332.78,333.06,112870.0,329.0549,329.3312,328.4035,328.6799,112870.0
2023-10-19 11:05:00,333.07,333.19,332.39,332.68,91102.0,328.6897,328.8081,328.0187,328.3049,91102.0
2023-10-19 11:10:00,332.71,333.15,332.56,332.64,97278.0,328.3345,328.7687,328.1864,328.2654,97278.0
2023-10-19 11:15:00,332.6,332.85,332.09,332.64,87592.0,328.2259,328.4726,327.7226,328.2654,87592.0
2023-10-19 11:20:00,332.64,332.64,332.17,332.41,72622.0,328.2654,328.2654,327.8016,328.0384,72622.0
2023-10-19 11:25:00,332.41,333.14,332.11,333.12,176946.0,328.0384,328.7588,327.7423,328.7391,176946.0
2023-10-19 11:30:00,333.07,333.39,332.93,333.38,184688.0,328.6897,329.0055,328.5516,328.9956,184688.0
2023-10-19 11:35:00,333.33,333.78,333.22,333.75,116158.0,328.9463,329.3904,328.8377,329.3608,116158.0
2023-10-19 11:40:00,333.78,334.39,333.73,334.39,158710.0,329.3904,329.9924,329.341,329.9924,158710.0
2023-10-19 11:45:00,334.37,334.74,334.28,334.63,158559.0,329.9726,330.3378,329.8838,330.2292,158559.0
2023-10-19 11:50:00,334.63,334.73,334.38,334.48,114678.0,330.2292,330.3279,329.9825,330.0812,114678.0
2023-10-19 11:55:00,334.47,334.61,334.26,334.34,131000.0,330.0713,330.2095,329.8641,329.943,131000.0
2023-10-19 12:00:00,334.36,336.27,333.82,335.42,709018.0,329.9628,331.8476,329.4299,331.0088,709018.0
2023-10-19 12:05:00,335.39,335.83,334.97,335.02,173590.0,330.9792,331.4134,330.5647,330.6141,173590.0
2023-10-19 12:10:00,335.06,335.42,334.56,334.68,173521.0,330.6536,331.0088,330.1601,330.2785,173521.0
2023-10-19 12:15:00,334.69,335.88,334.43,335.68,149036.0,330.2884,331.4628,330.0318,331.2654,149036.0
2023-10-19 12:20:00,335.55,336.88,335.55,336.44,293720.0,331.1371,332.4496,331.1371,332.0154,293720.0
2023-10-19 12:25:00,336.43,336.48,334.77,335.04,226131.0,332.0055,332.0549,330.3674,330.6338,226131.0
2023-10-19 12:30:00,335.09,335.22,333.03,333.2,238702.0,330.6832,330.8114,328.6502,328.818,238702.0
2023-10-19 12:35:00,333.17,333.17,332.24,332.76,215253.0,328.7884,328.7884,327.8706,328.3838,215253.0
2023-10-19 12:40:00,332.75,333.5,332.43,332.76,185401.0,328.3739,329.1141,328.0581,328.3838,185401.0
2023-10-19 12:45:00,332.74,334.31,332.68,334.3,179356.0,328.3641,329.9134,328.3049,329.9035,179356.0
2023-10-19 12:50:00,334.33,335.19,333.69,335.08,201997.0,329.9332,330.7818,329.3016,330.6733,201997.0
2023-10-19 12:55:00,335.04,335.37,334.55,334.9,137550.0,330.6338,330.9595,330.1503,330.4957,137550.0
2023-10-19 13:00:00,335.04,336.02,334.91,335.49,254272.0,330.6338,331.6009,330.5055,331.0779,254272.0
2023-10-19 13:05:00,335.53,336.63,335.43,336.19,357115.0,331.1174,332.2029,331.0187,331.7687,357115.0
2023-10-19 13:10:00,336.19,336.32,335.91,336.05,257590.0,331.7687,331.897,331.4924,331.6305,257590.0
2023-10-19 13:15:00,336.08,336.42,335.59,336.0,192759.0,331.6601,331.9957,331.1766,331.5812,192759.0
2023-10-19 13:20:00,336.03,336.14,334.92,335.1,95050.0,331.6108,331.7193,330.5154,330.693,95050.0
2023-10-19 13:25:00,335.09,335.42,334.69,335.0,108114.0,330.6832,331.0088,330.2884,330.5943,108114.0
2023-10-19 13:30:00,335.0,335.64,334.59,334.82,147840.0,330.5943,331.2259,330.1897,330.4167,147840.0
2023-10-19 13:35:00,334.81,334.92,333.65,333.91,121257.0,330.4068,330.5154,329.2621,329.5187,121257.0
2023-10-19 13:40:00,333.86,333.95,333.11,333.21,112196.0,329.4693,329.5581,328.7292,328.8279,112196.0
2023-10-19 13:45:00,333.22,333.63,333.01,333.52,168268.0,328.8377,329.2424,328.6305,329.1338,168268.0
2023-10-19 13:50:00,333.54,333.96,333.4,333.73,109048.0,329.1535,329.568,329.0154,329.341,109048.0
2023-10-19 13:55:00,333.72,334.5,333.71,333.93,148580.0,329.3312,330.1009,329.3213,329.5384,148580.0
2023-10-19 14:00:00,333.93,334.28,333.6,333.81,78648.0,329.5384,329.8838,329.2128,329.42,78648.0
2023-10-19 14:05:00,333.83,334.06,333.47,333.7,72789.0,329.4397,329.6667,329.0845,329.3114,72789.0
2023-10-19 14:10:00,333.74,334.43,333.74,334.17,85710.0,329.3509,330.0318,329.3509,329.7753,85710.0
2023-10-19 14:15:00,334.16,334.64,333.79,334.32,79520.0,329.7654,330.2391,329.4003,329.9233,79520.0
2023-10-19 14:20:00,334.32,334.59,333.7,333.88,84808.0,329.9233,330.1897,329.3114,329.4891,84808.0
2023-10-19 14:25:00,333.89,334.31,333.71,333.99,70396.0,329.4989,329.9134,329.3213,329.5976,70396.0
2023-10-19 14:30:00,333.95,333.96,332.65,332.68,217067.0,329.5581,329.568,328.2752,328.3049,217067.0
2023-10-19 14:35:00,332.69,332.71,332.17,332.53,164531.0,328.3147,328.3345,327.8016,328.1568,164531.0
2023-10-19 14:40:00,332.5,332.5,331.92,332.04,182909.0,328.1272,328.1272,327.5548,327.6733,182909.0
2023-10-19 14:45:00,332.04,332.36,331.95,332.13,203028.0,327.6733,327.9891,327.5845,327.7621,203028.0
2023-10-19 14:50:00,332.12,332.29,331.85,331.87,198987.0,327.7522,327.92,327.4858,327.5055,198987.0
2023-10-19 14:55:00,331.87,332.59,331.86,332.05,123791.0,327.5055,328.216,327.4956,327.6831,123791.0
2023-10-19 15:00:00,332.07,332.65,332.01,332.6,131176.0,327.7029,328.2752,327.6437,328.2259,131176.0
2023-10-19 15:05:00,332.56,332.77,332.08,332.13,119872.0,328.1864,328.3937,327.7127,327.7621,119872.0
2023-10-19 15:10:00,332.13,332.46,331.79,331.82,165384.0,327.7621,328.0877,327.4266,327.4562,165384.0
2023-10-19 15:15:00,331.81,331.96,331.52,331.91,167811.0,327.4463,327.5943,327.1601,327.545,167811.0
2023-10-19 15:20:00,331.95,332.04,331.54,331.88,134249.0,327.5845,327.6733,327.1798,327.5154,134249.0
2023-10-19 15:25:00,331.91,331.96,331.28,331.85,179023.0,327.545,327.5943,326.9233,327.4858,179023.0
2023-10-19 15:30:00,331.86,332.03,331.54,331.93,169878.0,327.4956,327.6634,327.1798,327.5647,169878.0
2023-10-19 15:35:00,331.93,332.34,331.81,332.05,170549.0,327.5647,327.9693,327.4463,327.6831,170549.0
2023-10-19 15:40:00,332.06,332.12,331.21,331.21,346674.0,327.693,327.7522,326.8542,326.8542,346674.0
2023-10-19 15:45:00,331.21,331.73,330.91,331.67,309459.0,326.8542,327.3673,326.5581,327.3081,309459.0
2023-10-19 15:50:00,331.64,332.44,331.53,332.37,402527.0,327.2785,328.068,327.17,327.9989,402527.0
2023-10-19 15:55:00,332.33,332.33,331.22,331.25,772403.0,327.9595,327.9595,326.8641,326.8937,772403.0
2023-10-20 09:30:00,331.77,331.88,329.36,329.75,2406590.0,327.4068,327.5154,325.0285,325.4134,2406590.0
2023-10-20 09:35:00,329.73,330.78,329.5,330.52,261961.0,325.3936,326.4298,325.1667,326.1733,261961.0
2023-10-20 09:40:00,330.54,331.92,330.5,331.21,252168.0,326.193,327.5548,326.1535,326.8542,252168.0
2023-10-20 09:45:00,331.21,331.38,330.47,330.76,205105.0,326.8542,327.0219,326.1239,326.4101,205105.0
2023-10-20 09:50:00,330.82,330.83,329.66,330.22,279475.0,326.4693,326.4792,325.3246,325.8772,279475.0
2023-10-20 09:55:00,330.2,330.31,329.31,329.74,240877.0,325.8575,325.966,324.9792,325.4035,240877.0
2023-10-20 10:00:00,329.72,330.27,329.31,330.17,184971.0,325.3838,325.9265,324.9792,325.8279,184971.0
2023-10-20 10:05:00,330.17,330.41,329.53,329.75,174209.0,325.8279,326.0647,325.1963,325.4134,174209.0
2023-10-20 10:10:00,329.8,329.81,328.56,328.74,271735.0,325.4627,325.4726,324.239,324.4167,271735.0
2023-10-20 10:15:00,328.73,329.7,328.72,329.33,186387.0,324.4068,325.364,324.3969,324.9989,186387.0
2023-10-20 10:20:00,329.28,329.51,328.74,328.96,134550.0,324.9496,325.1765,324.4167,324.6338,134550.0
2023-10-20 10:25:00,328.98,328.99,328.25,328.33,209213.0,324.6535,324.6634,323.9331,324.0121,209213.0
2023-10-20 10:30:00,328.32,328.4,327.84,328.21,300437.0,324.0022,324.0811,323.5285,323.8936,300437.0
2023-10-20 10:35:00,328.23,328.33,327.59,327.71,209538.0,323.9134,324.0121,323.2818,323.4002,209538.0
2023-10-20 10:40:00,327.71,327.89,327.37,327.63,182572.0,323.4002,323.5778,323.0647,323.3213,182572.0
2023-10-20 10:45:00,327.6,327.61,326.57,327.13,271944.0,323.2917,323.3015,322.2752,322.8278,271944.0
2023-10-20 10:50:00,327.12,327.12,326.02,326.03,224584.0,322.818,322.818,321.7324,321.7423,224584.0
2023-10-20 10:55:00,326.03,326.15,325.52,325.55,292643.0,321.7423,321.8607,321.239,321.2686,292643.0
2023-10-20 11:00:00,325.54,326.61,325.45,326.46,224550.0,321.2587,322.3147,321.1699,322.1667,224550.0
2023-10-20 11:05:00,326.47,326.99,326.4,326.65,187969.0,322.1765,322.6897,322.1074,322.3542,187969.0
2023-10-20 11:10:00,326.63,326.7,326.23,326.62,198626.0,322.3344,322.4035,321.9397,322.3245,198626.0
2023-10-20 11:15:00,326.64,326.74,326.04,326.22,126414.0,322.3443,322.443,321.7522,321.9298,126414.0
2023-10-20 11:20:00,326.22,326.32,325.97,326.17,137863.0,321.9298,322.0285,321.6831,321.8805,137863.0
2023-10-20 11:25:00,326.19,326.49,325.91,326.39,113824.0,321.9002,322.1963,321.6239,322.0976,113824.0
2023-10-20 11:30:00,326.41,326.5,325.94,326.27,94506.0,322.1173,322.2061,321.6535,321.9791,94506.0
2023-10-20 11:35:00,326.29,326.71,325.89,326.57,148553.0,321.9989,322.4134,321.6041,322.2752,148553.0
2023-10-20 11:40:00,326.54,326.95,326.37,326.37,112958.0,322.2456,322.6502,322.0778,322.0778,112958.0
2023-10-20 11:45:00,326.35,327.23,326.29,327.21,138590.0,322.0581,322.9265,321.9989,322.9068,138590.0
2023-10-20 11:50:00,327.22,327.34,326.82,327.06,115820.0,322.9167,323.0351,322.5219,322.7588,115820.0
2023-10-20 11:55:00,327.08,327.6,327.06,327.36,155914.0,322.7785,323.2917,322.7588,323.0548,155914.0
2023-10-20 12:00:00,327.38,327.52,326.93,327.17,124246.0,323.0746,323.2127,322.6305,322.8673,124246.0
2023-10-20 12:05:00,327.17,327.33,326.71,326.81,102286.0,322.8673,323.0252,322.4134,322.512,102286.0
2023-10-20 12:10:00,326.82,327.03,326.43,326.51,70139.0,322.5219,322.7292,322.137,322.216,70139.0
2023-10-20 12:15:00,326.54,326.96,326.35,326.88,86525.0,322.2456,322.6601,322.0581,322.5811,86525.0
2023-10-20 12:20:00,326.9,327.18,326.8,327.01,102151.0,322.6009,322.8772,322.5022,322.7094,102151.0
2023-10-20 12:25:00,326.98,327.05,326.79,326.86,76287.0,322.6798,322.7489,322.4923,322.5614,76287.0
2023-10-20 12:30:00,326.88,327.51,326.87,327.46,99694.0,322.5811,323.2028,322.5713,323.1535,99694.0
2023-10-20 12:35:00,327.45,327.56,327.12,327.24,82358.0,323.1436,323.2522,322.818,322.9364,82358.0
2023-10-20 12:40:00,327.24,327.28,326.98,327.06,78542.0,322.9364,322.9759,322.6798,322.7588,78542.0
2023-10-20 12:45:00,327.07,327.78,327.03,327.78,84652.0,322.7686,323.4693,322.7292,323.4693,84652.0
2023-10-20 12:50:00,327.78,327.78,327.39,327.55,106659.0,323.4693,323.4693,323.0844,323.2423,106659.0
2023-10-20 12:55:00,327.56,328.27,327.56,328.25,114277.0,323.2522,323.9528,323.2522,323.9331,114277.0
2023-10-20 13:00:00,328.26,328.37,327.97,328.15,177222.0,323.943,324.0515,323.6568,323.8344,177222.0
2023-10-20 13:05:00,328.22,328.26,327.59,327.63,112266.0,323.9035,323.943,323.2818,323.3213,112266.0
2023-10-20 13:10:00,327.6,327.68,327.35,327.45,136530.0,323.2917,323.3706,323.0449,323.1436,136530.0
2023-10-20 13:15:00,327.43,328.76,327.25,328.67,238472.0,323.1239,324.4364,322.9463,324.3476,238472.0
2023-10-20 13:20:00,328.65,328.74,328.06,328.45,119610.0,324.3278,324.4167,323.7456,324.1305,119610.0
2023-10-20 13:25:00,328.46,328.48,327.98,328.23,86247.0,324.1403,324.1601,323.6667,323.9134,86247.0
2023-10-20 13:30:00,328.28,328.35,327.75,328.22,76976.0,323.9627,324.0318,323.4397,323.9035,76976.0
2023-10-20 13:35:00,328.17,328.54,327.91,327.97,68528.0,323.8542,324.2193,323.5976,323.6568,68528.0
2023-10-20 13:40:00,327.93,328.74,327.93,328.38,93816.0,323.6173,324.4167,323.6173,324.0614,93816.0
2023-10-20 13:45:00,328.39,328.49,327.75,327.84,118361.0,324.0713,324.17,323.4397,323.5285,118361.0
2023-10-20 13:50:00,327.86,328.21,327.69,327.88,64357.0,323.5482,323.8936,323.3805,323.568,64357.0
2023-10-20 13:55:00,327.86,328.54,327.83,328.54,63028.0,323.5482,324.2193,323.5186,324.2193,63028.0
2023-10-20 14:00:00,328.53,328.71,328.24,328.33,66614.0,324.2094,324.3871,323.9232,324.0121,66614.0
2023-10-20 14:05:00,328.37,328.64,328.14,328.57,88176.0,324.0515,324.318,323.8246,324.2489,88176.0
2023-10-20 14:10:00,328.58,328.62,327.81,327.84,115391.0,324.2588,324.2982,323.4989,323.5285,115391.0
2023-10-20 14:15:00,327.82,327.92,327.07,327.27,117271.0,323.5088,323.6074,322.7686,322.966,117271.0
2023-10-20 14:20:00,327.25,327.41,327.15,327.22,68580.0,322.9463,323.1042,322.8476,322.9167,68580.0
2023-10-20 14:25:00,327.19,327.28,326.9,327.11,81114.0,322.8871,322.9759,322.6009,322.8081,81114.0
2023-10-20 14:30:00,327.08,327.35,326.82,327.27,72934.0,322.7785,323.0449,322.5219,322.966,72934.0
2023-10-20 14:35:00,327.26,327.55,326.86,327.0,91649.0,322.9561,323.2423,322.5614,322.6995,91649.0
2023-10-20 14:40:00,327.01,327.21,326.76,327.18,64167.0,322.7094,322.9068,322.4627,322.8772,64167.0
2023-10-20 14:45:00,327.17,327.33,326.98,327.19,93258.0,322.8673,323.0252,322.6798,322.8871,93258.0
2023-10-20 14:50:00,327.21,327.45,327.05,327.4,75683.0,322.9068,323.1436,322.7489,323.0943,75683.0
2023-10-20 14:55:00,327.4,327.71,327.12,327.24,78205.0,323.0943,323.4002,322.818,322.9364,78205.0
2023-10-20 15:00:00,327.23,327.82,327.13,327.52,97296.0,322.9265,323.5088,322.8278,323.2127,97296.0
2023-10-20 15:05:00,327.54,327.74,327.21,327.22,126101.0,323.2324,323.4298,322.9068,322.9167,126101.0
2023-10-20 15:10:00,327.24,327.52,327.11,327.46,116713.0,322.9364,323.2127,322.8081,323.1535,116713.0
2023-10-20 15:15:00,327.45,327.98,327.21,327.91,154852.0,323.1436,323.6667,322.9068,323.5976,154852.0
2023-10-20 15:20:00,327.89,327.9,326.98,327.1,112110.0,323.5778,323.5877,322.6798,322.7982,112110.0
2023-10-20 15:25:00,327.09,327.21,326.8,327.16,127225.0,322.7884,322.9068,322.5022,322.8574,127225.0
2023-10-20 15:30:00,327.17,327.52,327.11,327.35,126200.0,322.8673,323.2127,322.8081,323.0449,126200.0
2023-10-20 15:35:00,327.35,327.69,327.2,327.47,130321.0,323.0449,323.3805,322.8969,323.1634,130321.0
2023-10-20 15:40:00,327.47,327.5,326.63,326.76,176143.0,323.1634,323.193,322.3344,322.4627,176143.0
2023-10-20 15:45:00,326.76,327.1,326.53,327.09,256996.0,322.4627,322.7982,322.2357,322.7884,256996.0
2023-10-20 15:50:00,327.09,327.09,326.4,326.51,474498.0,322.7884,322.7884,322.1074,322.216,474498.0
2023-10-20 15:55:00,326.53,327.08,326.37,326.68,1235710.0,322.2357,322.7785,322.0778,322.3838,1235710.0
2023-10-23 09:30:00,325.51,329.13,325.17,326.6,1244873.0,321.2291,324.8015,320.8936,322.3048,1244873.0
2023-10-23 09:35:00,326.6,326.61,325.28,325.63,299896.0,322.3048,322.3147,321.0022,321.3476,299896.0
2023-10-23 09:40:00,325.62,325.93,324.88,325.11,329943.0,321.3377,321.6436,320.6074,320.8344,329943.0
2023-10-23 09:45:00,325.08,327.21,324.39,326.8,401529.0,320.8048,322.9068,320.1239,322.5022,401529.0
2023-10-23 09:50:00,326.83,327.57,326.27,327.06,352200.0,322.5318,323.2621,321.9791,322.7588,352200.0
2023-10-23 09:55:00,327.04,328.11,326.51,327.59,269598.0,322.739,323.795,322.216,323.2818,269598.0
2023-10-23 10:00:00,327.58,327.58,326.59,327.33,204966.0,323.2719,323.2719,322.2949,323.0252,204966.0
2023-10-23 10:05:00,327.33,327.84,327.01,327.06,166885.0,323.0252,323.5285,322.7094,322.7588,166885.0
2023-10-23 10:10:00,327.06,328.0,327.06,327.98,202358.0,322.7588,323.6864,322.7588,323.6667,202358.0
2023-10-23 10:15:00,327.98,328.05,326.89,327.21,173634.0,323.6667,323.7357,322.591,322.9068,173634.0
2023-10-23 10:20:00,327.22,327.6,326.81,327.56,179713.0,322.9167,323.2917,322.512,323.2522,179713.0
2023-10-23 10:25:00,327.57,327.71,327.14,327.3,143165.0,323.2621,323.4002,322.8377,322.9956,143165.0
2023-10-23 10:30:00,327.25,327.59,326.82,327.0,143622.0,322.9463,323.2818,322.5219,322.6995,143622.0
2023-10-23 10:35:00,326.98,327.94,326.52,327.77,159250.0,322.6798,323.6272,322.2259,323.4594,159250.0
2023-10-23 10:40:00,327.66,328.21,327.25,328.18,137619.0,323.3509,323.8936,322.9463,323.864,137619.0
2023-10-23 10:45:00,328.2,328.2,327.46,327.63,118270.0,323.8838,323.8838,323.1535,323.3213,118270.0
2023-10-23 10:50:00,327.65,327.87,327.35,327.38,101018.0,323.341,323.5581,323.0449,323.0746,101018.0
2023-10-23 10:55:00,327.37,328.32,327.35,328.28,96936.0,323.0647,324.0022,323.0449,323.9627,96936.0
2023-10-23 11:00:00,328.32,328.76,327.93,328.1,156946.0,324.0022,324.4364,323.6173,323.7851,156946.0
2023-10-23 11:05:00,328.07,328.8,327.92,328.35,151078.0,323.7555,324.4759,323.6074,324.0318,151078.0
2023-10-23 11:10:00,328.34,329.05,328.3,328.97,145132.0,324.0219,324.7226,323.9825,324.6436,145132.0
2023-10-23 11:15:00,328.97,329.25,328.75,329.18,100577.0,324.6436,324.92,324.4265,324.8509,100577.0
2023-10-23 11:20:00,329.18,329.58,328.85,328.92,115463.0,324.8509,325.2456,324.5252,324.5943,115463.0
2023-10-23 11:25:00,328.9,329.24,328.71,329.16,107219.0,324.5746,324.9101,324.3871,324.8311,107219.0
2023-10-23 11:30:00,329.12,329.25,328.77,329.01,87830.0,324.7917,324.92,324.4463,324.6831,87830.0
2023-10-23 11:35:00,329.07,329.39,328.93,329.29,78814.0,324.7423,325.0581,324.6042,324.9594,78814.0
2023-10-23 11:40:00,329.29,329.34,328.71,328.76,86059.0,324.9594,325.0088,324.3871,324.4364,86059.0
2023-10-23 11:45:00,328.76,329.23,328.66,329.0,101115.0,324.4364,324.9002,324.3377,324.6732,101115.0
2023-10-23 11:50:00,329.0,329.26,328.68,328.81,91413.0,324.6732,324.9298,324.3575,324.4857,91413.0
2023-10-23 11:55:00,328.81,329.42,328.74,329.41,116701.0,324.4857,325.0877,324.4167,325.0779,116701.0
2023-10-23 12:00:00,329.41,329.74,329.05,329.33,130645.0,325.0779,325.4035,324.7226,324.9989,130645.0
2023-10-23 12:05:00,329.35,330.26,329.32,330.22,166096.0,325.0186,325.9167,324.989,325.8772,166096.0
2023-10-23 12:10:00,330.22,330.48,330.05,330.2,131732.0,325.8772,326.1338,325.7094,325.8575,131732.0
2023-10-23 12:15:00,330.18,330.88,330.13,330.13,218150.0,325.8377,326.5285,325.7884,325.7884,218150.0
2023-10-23 12:20:00,330.14,330.67,329.76,330.63,205939.0,325.7983,326.3213,325.4233,326.2818,205939.0
2023-10-23 12:25:00,330.62,330.67,330.35,330.51,110837.0,326.2719,326.3213,326.0055,326.1634,110837.0
2023-10-23 12:30:00,330.52,330.82,330.12,330.64,115987.0,326.1733,326.4693,325.7785,326.2917,115987.0
2023-10-23 12:35:00,330.65,331.62,330.59,331.29,288435.0,326.3015,327.2588,326.2423,326.9331,288435.0
2023-10-23 12:40:00,331.31,331.45,331.1,331.32,191443.0,326.9529,327.091,326.7456,326.9627,191443.0
2023-10-23 12:45:00,331.32,331.59,331.21,331.42,220336.0,326.9627,327.2292,326.8542,327.0614,220336.0
2023-10-23 12:50:00,331.42,331.6,331.28,331.35,127200.0,327.0614,327.2391,326.9233,326.9923,127200.0
2023-10-23 12:55:00,331.34,332.68,331.32,332.68,198262.0,326.9825,328.3049,326.9627,328.3049,198262.0
2023-10-23 13:00:00,332.66,332.73,331.92,331.99,155817.0,328.2851,328.3542,327.5548,327.6239,155817.0
2023-10-23 13:05:00,331.98,332.23,331.86,332.08,106967.0,327.6141,327.8608,327.4956,327.7127,106967.0
2023-10-23 13:10:00,332.11,332.25,331.7,332.06,99712.0,327.7423,327.8805,327.3377,327.693,99712.0
2023-10-23 13:15:00,332.05,332.05,331.53,331.69,124275.0,327.6831,327.6831,327.17,327.3279,124275.0
2023-10-23 13:20:00,331.66,332.37,331.59,331.79,114777.0,327.2983,327.9989,327.2292,327.4266,114777.0
2023-10-23 13:25:00,331.77,331.91,331.43,331.6,73740.0,327.4068,327.545,327.0713,327.2391,73740.0
2023-10-23 13:30:00,331.54,331.77,331.23,331.52,98176.0,327.1798,327.4068,326.8739,327.1601,98176.0
2023-10-23 13:35:00,331.54,331.86,331.5,331.69,61754.0,327.1798,327.4956,327.1404,327.3279,61754.0
2023-10-23 13:40:00,331.67,331.8,331.52,331.63,64793.0,327.3081,327.4364,327.1601,327.2687,64793.0
2023-10-23 13:45:00,331.66,332.25,331.48,331.99,96282.0,327.2983,327.8805,327.1206,327.6239,96282.0
2023-10-23 13:50:00,332.03,332.17,331.82,332.02,97870.0,327.6634,327.8016,327.4562,327.6535,97870.0
2023-10-23 13:55:00,332.02,332.11,331.46,331.65,90962.0,327.6535,327.7423,327.1009,327.2884,90962.0
2023-10-23 14:00:00,331.64,331.78,331.35,331.78,92299.0,327.2785,327.4167,326.9923,327.4167,92299.0
2023-10-23 14:05:00,331.79,332.05,331.73,331.96,45481.0,327.4266,327.6831,327.3673,327.5943,45481.0
2023-10-23 14:10:00,331.97,332.01,331.63,331.94,165304.0,327.6042,327.6437,327.2687,327.5746,165304.0
2023-10-23 14:15:00,331.95,332.09,331.43,331.57,106470.0,327.5845,327.7226,327.0713,327.2094,106470.0
2023-10-23 14:20:00,331.58,331.8,331.26,331.65,138659.0,327.2193,327.4364,326.9035,327.2884,138659.0
2023-10-23 14:25:00,331.62,331.87,331.39,331.47,81409.0,327.2588,327.5055,327.0318,327.1108,81409.0
2023-10-23 14:30:00,331.47,331.51,330.87,330.87,145583.0,327.1108,327.1502,326.5187,326.5187,145583.0
2023-10-23 14:35:00,330.89,331.39,330.77,331.27,87450.0,326.5384,327.0318,326.42,326.9134,87450.0
2023-10-23 14:40:00,331.25,331.54,330.76,330.91,111883.0,326.8937,327.1798,326.4101,326.5581,111883.0
2023-10-23 14:45:00,330.93,331.37,330.73,331.1,73738.0,326.5779,327.0121,326.3805,326.7456,73738.0
2023-10-23 14:50:00,331.06,331.22,330.62,331.04,83036.0,326.7062,326.8641,326.2719,326.6864,83036.0
2023-10-23 14:55:00,331.03,331.25,330.8,331.09,93179.0,326.6765,326.8937,326.4496,326.7358,93179.0
2023-10-23 15:00:00,331.08,331.54,331.03,331.47,97950.0,326.7259,327.1798,326.6765,327.1108,97950.0
2023-10-23 15:05:00,331.45,331.51,331.0,331.26,122047.0,327.091,327.1502,326.6469,326.9035,122047.0
2023-10-23 15:10:00,331.26,331.27,330.27,330.99,221770.0,326.9035,326.9134,325.9265,326.6371,221770.0
2023-10-23 15:15:00,330.95,331.04,330.47,330.59,134006.0,326.5976,326.6864,326.1239,326.2423,134006.0
2023-10-23 15:20:00,330.59,330.68,329.72,330.12,191713.0,326.2423,326.3312,325.3838,325.7785,191713.0
2023-10-23 15:25:00,330.12,330.4,329.8,329.88,139325.0,325.7785,326.0548,325.4627,325.5417,139325.0
2023-10-23 15:30:00,329.88,329.92,329.53,329.74,138297.0,325.5417,325.5811,325.1963,325.4035,138297.0
2023-10-23 15:35:00,329.75,329.79,329.36,329.47,153110.0,325.4134,325.4529,325.0285,325.1371,153110.0
2023-10-23 15:40:00,329.48,329.96,329.41,329.76,189381.0,325.1469,325.6206,325.0779,325.4233,189381.0
2023-10-23 15:45:00,329.76,330.29,329.6,330.0,206254.0,325.4233,325.9463,325.2654,325.6601,206254.0
2023-10-23 15:50:00,329.97,330.1,329.22,329.4,251062.0,325.6305,325.7588,324.8904,325.068,251062.0
2023-10-23 15:55:00,329.43,329.79,329.07,329.16,622657.0,325.0976,325.4529,324.7423,324.8311,622657.0
2023-10-24 09:30:00,331.23,331.57,329.9,331.32,852149.0,326.8739,327.2094,325.5614,326.9627,852149.0
2023-10-24 09:35:00,331.32,331.38,330.05,330.82,360715.0,326.9627,327.0219,325.7094,326.4693,360715.0
2023-10-24 09:40:00,330.87,331.58,330.28,330.95,244892.0,326.5187,327.2193,325.9364,326.5976,244892.0
2023-10-24 09:45:00,330.8,330.84,328.82,328.89,306327.0,326.4496,326.489,324.4956,324.5647,306327.0
2023-10-24 09:50:00,328.87,330.27,328.69,330.17,210887.0,324.545,325.9265,324.3673,325.8279,210887.0
2023-10-24 09:55:00,330.12,330.64,329.83,330.59,179320.0,325.7785,326.2917,325.4923,326.2423,179320.0
2023-10-24 10:00:00,330.59,330.97,329.65,330.03,181090.0,326.2423,326.6173,325.3147,325.6897,181090.0
2023-10-24 10:05:00,330.0,331.2,329.91,331.2,169655.0,325.6601,326.8443,325.5713,326.8443,169655.0
2023-10-24 10:10:00,331.17,331.35,330.6,330.66,151619.0,326.8147,326.9923,326.2522,326.3114,151619.0
2023-10-24 10:15:00,330.66,330.94,330.09,330.14,122417.0,326.3114,326.5877,325.7489,325.7983,122417.0
2023-10-24 10:20:00,330.17,330.75,329.88,330.62,299621.0,325.8279,326.4002,325.5417,326.2719,299621.0
2023-10-24 10:25:00,330.67,330.9,330.33,330.87,164412.0,326.3213,326.5483,325.9858,326.5187,164412.0
2023-10-24 10:30:00,330.88,331.25,330.65,331.01,216176.0,326.5285,326.8937,326.3015,326.6568,216176.0
2023-10-24 10:35:00,331.02,331.84,330.73,331.66,227073.0,326.6667,327.4759,326.3805,327.2983,227073.0
2023-10-24 10:40:00,331.62,331.62,330.84,331.12,130281.0,327.2588,327.2588,326.489,326.7654,130281.0
2023-10-24 10:45:00,331.16,331.61,330.94,331.26,172767.0,326.8048,327.2489,326.5877,326.9035,172767.0
2023-10-24 10:50:00,331.25,331.31,330.31,330.48,151195.0,326.8937,326.9529,325.966,326.1338,151195.0
2023-10-24 10:55:00,330.49,330.88,330.47,330.78,69528.0,326.1437,326.5285,326.1239,326.4298,69528.0
2023-10-24 11:00:00,330.78,331.34,330.67,331.27,126608.0,326.4298,326.9825,326.3213,326.9134,126608.0
2023-10-24 11:05:00,331.25,331.32,330.74,330.76,108031.0,326.8937,326.9627,326.3904,326.4101,108031.0
2023-10-24 11:10:00,330.76,331.28,330.62,331.19,112767.0,326.4101,326.9233,326.2719,326.8344,112767.0
2023-10-24 11:15:00,331.2,331.25,330.86,330.98,92376.0,326.8443,326.8937,326.5088,326.6272,92376.0
2023-10-24 11:20:00,330.99,331.03,330.06,330.38,133502.0,326.6371,326.6765,325.7193,326.0351,133502.0
2023-10-24 11:25:00,330.43,330.66,330.09,330.09,150386.0,326.0844,326.3114,325.7489,325.7489,150386.0
2023-10-24 11:30:00,330.06,330.06,329.4,329.59,215710.0,325.7193,325.7193,325.068,325.2555,215710.0
2023-10-24 11:35:00,329.57,329.95,329.45,329.63,140234.0,325.2358,325.6108,325.1173,325.295,140234.0
2023-10-24 11:40:00,329.62,329.85,329.23,329.47,137054.0,325.2851,325.5121,324.9002,325.1371,137054.0
2023-10-24 11:45:00,329.45,330.17,329.36,330.08,126427.0,325.1173,325.8279,325.0285,325.739,126427.0
2023-10-24 11:50:00,330.06,330.46,329.87,330.46,149075.0,325.7193,326.114,325.5318,326.114,149075.0
2023-10-24 11:55:00,330.44,330.5,330.19,330.42,88678.0,326.0943,326.1535,325.8476,326.0746,88678.0
2023-10-24 12:00:00,330.43,330.62,329.82,329.85,135534.0,326.0844,326.2719,325.4825,325.5121,135534.0
2023-10-24 12:05:00,329.85,330.03,329.52,329.76,133130.0,325.5121,325.6897,325.1864,325.4233,133130.0
2023-10-24 12:10:00,329.75,330.04,329.69,329.75,108522.0,325.4134,325.6996,325.3542,325.4134,108522.0
2023-10-24 12:15:00,329.73,329.74,329.31,329.34,108153.0,325.3936,325.4035,324.9792,325.0088,108153.0
2023-10-24 12:20:00,329.32,329.39,328.97,328.97,123506.0,324.989,325.0581,324.6436,324.6436,123506.0
2023-10-24 12:25:00,328.96,329.06,328.55,328.8,132689.0,324.6338,324.7325,324.2292,324.4759,132689.0
2023-10-24 12:30:00,328.77,328.9,328.6,328.74,148353.0,324.4463,324.5746,324.2785,324.4167,148353.0
2023-10-24 12:35:00,328.75,328.94,328.65,328.79,133792.0,324.4265,324.614,324.3278,324.466,133792.0
2023-10-24 12:40:00,328.77,328.88,328.17,328.18,129158.0,324.4463,324.5548,323.8542,323.864,129158.0
2023-10-24 12:45:00,328.19,328.44,328.06,328.15,93871.0,323.8739,324.1206,323.7456,323.8344,93871.0
2023-10-24 12:50:00,328.16,328.26,327.95,328.08,147787.0,323.8443,323.943,323.6371,323.7653,147787.0
2023-10-24 12:55:00,328.07,328.21,327.9,328.1,122289.0,323.7555,323.8936,323.5877,323.7851,122289.0
2023-10-24 13:00:00,328.08,328.08,327.6,327.99,150886.0,323.7653,323.7653,323.2917,323.6765,150886.0
2023-10-24 13:05:00,327.95,328.38,327.91,328.23,125925.0,323.6371,324.0614,323.5976,323.9134,125925.0
2023-10-24 13:10:00,328.23,328.44,327.91,328.07,88971.0,323.9134,324.1206,323.5976,323.7555,88971.0
2023-10-24 13:15:00,328.06,328.68,327.87,328.66,104495.0,323.7456,324.3575,323.5581,324.3377,104495.0
2023-10-24 13:20:00,328.67,328.99,328.61,328.95,123352.0,324.3476,324.6634,324.2884,324.6239,123352.0
2023-10-24 13:25:00,328.95,329.26,328.75,329.17,114573.0,324.6239,324.9298,324.4265,324.841,114573.0
2023-10-24 13:30:00,329.19,329.56,329.04,329.12,165438.0,324.8607,325.2259,324.7127,324.7917,165438.0
2023-10-24 13:35:00,329.13,329.6,329.08,329.53,122638.0,324.8015,325.2654,324.7522,325.1963,122638.0
2023-10-24 13:40:00,329.55,329.83,329.4,329.77,140277.0,325.216,325.4923,325.068,325.4331,140277.0
2023-10-24 13:45:00,329.75,329.79,329.46,329.54,88327.0,325.4134,325.4529,325.1272,325.2061,88327.0
2023-10-24 13:50:00,329.55,329.67,329.42,329.46,63132.0,325.216,325.3344,325.0877,325.1272,63132.0
2023-10-24 13:55:00,329.46,329.67,329.43,329.64,105415.0,325.1272,325.3344,325.0976,325.3048,105415.0
2023-10-24 14:00:00,329.63,329.73,329.29,329.34,125369.0,325.295,325.3936,324.9594,325.0088,125369.0
2023-10-24 14:05:00,329.32,329.87,329.31,329.63,88661.0,324.989,325.5318,324.9792,325.295,88661.0
2023-10-24 14:10:00,329.62,329.85,329.43,329.82,94127.0,325.2851,325.5121,325.0976,325.4825,94127.0
2023-10-24 14:15:00,329.83,329.93,329.42,329.75,79636.0,325.4923,325.591,325.0877,325.4134,79636.0
2023-10-24 14:20:00,329.73,330.01,329.58,330.0,82693.0,325.3936,325.67,325.2456,325.6601,82693.0
2023-10-24 14:25:00,329.99,330.54,329.99,330.52,162758.0,325.6502,326.193,325.6502,326.1733,162758.0
2023-10-24 14:30:00,330.52,330.93,330.43,330.71,151655.0,326.1733,326.5779,326.0844,326.3608,151655.0
2023-10-24 14:35:00,330.7,330.86,330.42,330.57,124238.0,326.3509,326.5088,326.0746,326.2226,124238.0
2023-10-24 14:40:00,330.56,330.85,330.33,330.81,103109.0,326.2127,326.4989,325.9858,326.4594,103109.0
2023-10-24 14:45:00,330.81,330.97,330.69,330.93,113386.0,326.4594,326.6173,326.341,326.5779,113386.0
2023-10-24 14:50:00,330.94,331.05,330.57,331.02,129670.0,326.5877,326.6963,326.2226,326.6667,129670.0
2023-10-24 14:55:00,331.0,331.0,330.55,330.75,159940.0,326.6469,326.6469,326.2029,326.4002,159940.0
2023-10-24 15:00:00,330.77,331.12,330.76,330.89,142335.0,326.42,326.7654,326.4101,326.5384,142335.0
2023-10-24 15:05:00,330.89,330.89,330.29,330.29,160960.0,326.5384,326.5384,325.9463,325.9463,160960.0
2023-10-24 15:10:00,330.3,330.73,330.29,330.67,205260.0,325.9561,326.3805,325.9463,326.3213,205260.0
2023-10-24 15:15:00,330.67,331.1,330.67,330.97,234532.0,326.3213,326.7456,326.3213,326.6173,234532.0
2023-10-24 15:20:00,330.99,331.38,330.9,331.36,220368.0,326.6371,327.0219,326.5483,327.0022,220368.0
2023-10-24 15:25:00,331.36,331.54,331.26,331.46,217931.0,327.0022,327.1798,326.9035,327.1009,217931.0
2023-10-24 15:30:00,331.47,331.66,331.36,331.36,255822.0,327.1108,327.2983,327.0022,327.0022,255822.0
2023-10-24 15:35:00,331.31,331.6,331.14,331.25,303185.0,326.9529,327.2391,326.7851,326.8937,303185.0
2023-10-24 15:40:00,331.23,331.54,331.22,331.53,287266.0,326.8739,327.1798,326.8641,327.17,287266.0
2023-10-24 15:45:00,331.52,331.62,331.12,331.14,432838.0,327.1601,327.2588,326.7654,326.7851,432838.0
2023-10-24 15:50:00,331.14,331.52,330.95,331.18,479477.0,326.7851,327.1601,326.5976,326.8246,479477.0
2023-10-24 15:55:00,331.16,331.36,330.53,330.79,876043.0,326.8048,327.0022,326.1831,326.4397,876043.0
2023-10-25 09:30:00,345.09,346.2,342.26,343.58,3319216.0,340.5516,341.647,337.7589,339.0615,3319216.0
2023-10-25 09:35:00,343.55,345.74,342.54,344.77,1631776.0,339.0319,341.1931,338.0352,340.2359,1631776.0
2023-10-25 09:40:00,344.83,345.07,342.77,342.89,769586.0,340.2951,340.5319,338.2622,338.3806,769586.0
2023-10-25 09:45:00,342.92,343.62,341.82,342.51,846832.0,338.4102,339.101,337.3246,338.0056,846832.0
2023-10-25 09:50:00,342.5,343.18,341.6,342.71,624404.0,337.9957,338.6668,337.1075,338.2029,624404.0
2023-10-25 09:55:00,342.68,344.71,342.51,344.65,843542.0,338.1733,340.1766,338.0056,340.1174,843542.0
2023-10-25 10:00:00,344.63,344.68,342.56,343.19,498920.0,340.0977,340.147,338.0549,338.6766,498920.0
2023-10-25 10:05:00,343.2,343.58,342.24,343.58,485504.0,338.6865,339.0615,337.7391,339.0615,485504.0
2023-10-25 10:10:00,343.56,343.57,342.17,342.44,409171.0,339.0418,339.0516,337.67,337.9365,409171.0
2023-10-25 10:15:00,342.44,343.14,341.53,341.67,525175.0,337.9365,338.6273,337.0385,337.1766,525175.0
2023-10-25 10:20:00,341.7,341.98,340.85,341.04,635228.0,337.2062,337.4825,336.3674,336.5549,635228.0
2023-10-25 10:25:00,341.04,341.2,338.94,340.37,944690.0,336.5549,336.7128,334.4825,335.8937,944690.0
2023-10-25 10:30:00,340.59,341.15,339.77,340.75,548880.0,336.1108,336.6635,335.3016,336.2687,548880.0
2023-10-25 10:35:00,340.74,341.71,340.1,341.41,534048.0,336.2589,337.2161,335.6273,336.92,534048.0
2023-10-25 10:40:00,341.4,341.73,340.46,340.65,337474.0,336.9102,337.2358,335.9825,336.17,337474.0
2023-10-25 10:45:00,340.65,341.7,340.63,340.96,380804.0,336.17,337.2062,336.1503,336.476,380804.0
2023-10-25 10:50:00,340.94,341.1,338.94,339.05,561803.0,336.4562,336.6141,334.4825,334.5911,561803.0
2023-10-25 10:55:00,339.05,339.78,338.62,339.54,546105.0,334.5911,335.3115,334.1667,335.0746,546105.0
2023-10-25 11:00:00,339.53,341.12,339.49,340.61,461449.0,335.0648,336.6339,335.0253,336.1306,461449.0
2023-10-25 11:05:00,340.61,341.57,340.27,340.5,474404.0,336.1306,337.0779,335.795,336.022,474404.0
2023-10-25 11:10:00,340.52,340.65,339.85,340.25,383793.0,336.0417,336.17,335.3806,335.7753,383793.0
2023-10-25 11:15:00,340.22,340.68,339.12,339.57,318828.0,335.7457,336.1996,334.6602,335.1042,318828.0
2023-10-25 11:20:00,339.58,339.74,337.9,338.28,494697.0,335.1141,335.272,333.4562,333.8312,494697.0
2023-10-25 11:25:00,338.25,338.98,337.82,338.64,431670.0,333.8016,334.522,333.3773,334.1865,431670.0
2023-10-25 11:30:00,338.65,339.24,338.2,338.22,382856.0,334.1963,334.7786,333.7523,333.772,382856.0
2023-10-25 11:35:00,338.22,339.15,338.2,338.75,256403.0,333.772,334.6898,333.7523,334.295,256403.0
2023-10-25 11:40:00,338.75,338.83,337.94,338.47,338545.0,334.295,334.374,333.4957,334.0187,338545.0
2023-10-25 11:45:00,338.47,339.25,338.46,338.54,294728.0,334.0187,334.7884,334.0088,334.0878,294728.0
2023-10-25 11:50:00,338.59,338.77,337.62,338.43,410956.0,334.1371,334.3148,333.1799,333.9792,410956.0
2023-10-25 11:55:00,338.43,338.71,338.01,338.07,321251.0,333.9792,334.2555,333.5648,333.624,321251.0
2023-10-25 12:00:00,338.1,339.29,338.02,338.92,328613.0,333.6536,334.8279,333.5746,334.4628,328613.0
2023-10-25 12:05:00,338.9,339.35,338.8,339.15,325834.0,334.443,334.8871,334.3444,334.6898,325834.0
2023-10-25 12:10:00,339.12,339.68,338.9,339.34,316742.0,334.6602,335.2128,334.443,334.8773,316742.0
2023-10-25 12:15:00,339.32,339.38,338.49,338.9,212216.0,334.8575,334.9167,334.0384,334.443,212216.0
2023-10-25 12:20:00,338.9,340.16,338.76,339.99,333242.0,334.443,335.6865,334.3049,335.5187,333242.0
2023-10-25 12:25:00,339.96,340.05,339.23,339.62,196634.0,335.4891,335.5779,334.7687,335.1536,196634.0
2023-10-25 12:30:00,339.63,340.21,339.44,339.92,237261.0,335.1634,335.7358,334.9759,335.4496,237261.0
2023-10-25 12:35:00,339.93,340.08,339.32,339.66,218862.0,335.4595,335.6075,334.8575,335.1931,218862.0
2023-10-25 12:40:00,339.65,339.84,338.9,339.48,237731.0,335.1832,335.3707,334.443,335.0154,237731.0
2023-10-25 12:45:00,339.46,339.85,339.28,339.77,203008.0,334.9957,335.3806,334.8181,335.3016,203008.0
2023-10-25 12:50:00,339.76,339.93,339.38,339.74,184465.0,335.2917,335.4595,334.9167,335.272,184465.0
2023-10-25 12:55:00,339.77,339.94,339.51,339.57,199408.0,335.3016,335.4694,335.045,335.1042,199408.0
2023-10-25 13:00:00,339.59,339.59,337.96,338.13,311639.0,335.124,335.124,333.5154,333.6832,311639.0
2023-10-25 13:05:00,338.16,338.73,337.82,338.67,362487.0,333.7128,334.2753,333.3773,334.2161,362487.0
2023-10-25 13:10:00,338.62,339.44,338.51,339.3,222904.0,334.1667,334.9759,334.0582,334.8378,222904.0
2023-10-25 13:15:00,339.31,339.67,338.87,339.2,232208.0,334.8477,335.2029,334.4134,334.7391,232208.0
2023-10-25 13:20:00,339.24,339.34,338.86,339.31,156116.0,334.7786,334.8773,334.4036,334.8477,156116.0
2023-10-25 13:25:00,339.31,339.31,338.4,338.67,197182.0,334.8477,334.8477,333.9496,334.2161,197182.0
2023-10-25 13:30:00,338.62,338.87,337.91,338.38,177377.0,334.1667,334.4134,333.4661,333.9299,177377.0
2023-10-25 13:35:00,338.37,338.44,337.96,338.43,176195.0,333.92,333.9891,333.5154,333.9792,176195.0
2023-10-25 13:40:00,338.45,339.0,338.37,338.77,292903.0,333.999,334.5417,333.92,334.3148,292903.0
2023-10-25 13:45:00,338.77,339.27,338.72,339.1,294336.0,334.3148,334.8082,334.2654,334.6404,294336.0
2023-10-25 13:50:00,339.07,339.39,339.0,339.36,188869.0,334.6108,334.9266,334.5417,334.897,188869.0
2023-10-25 13:55:00,339.36,339.66,339.3,339.33,346610.0,334.897,335.1931,334.8378,334.8674,346610.0
2023-10-25 14:00:00,339.33,339.86,339.3,339.42,285679.0,334.8674,335.3904,334.8378,334.9562,285679.0
2023-10-25 14:05:00,339.39,339.84,339.37,339.68,163834.0,334.9266,335.3707,334.9069,335.2128,163834.0
2023-10-25 14:10:00,339.68,340.18,339.41,340.07,253317.0,335.2128,335.7062,334.9463,335.5977,253317.0
2023-10-25 14:15:00,340.08,340.56,340.0,340.39,366942.0,335.6075,336.0812,335.5286,335.9135,366942.0
2023-10-25 14:20:00,340.4,340.86,340.21,340.21,475383.0,335.9233,336.3773,335.7358,335.7358,475383.0
2023-10-25 14:25:00,340.21,340.21,339.7,339.79,320171.0,335.7358,335.7358,335.2325,335.3213,320171.0
2023-10-25 14:30:00,339.79,340.3,339.78,340.14,175850.0,335.3213,335.8246,335.3115,335.6667,175850.0
2023-10-25 14:35:00,340.14,340.23,339.71,339.88,195226.0,335.6667,335.7556,335.2424,335.4102,195226.0
2023-10-25 14:40:00,339.88,340.0,339.51,339.6,243729.0,335.4102,335.5286,335.045,335.1338,243729.0
2023-10-25 14:45:00,339.59,339.77,339.51,339.66,168769.0,335.124,335.3016,335.045,335.1931,168769.0
2023-10-25 14:50:00,339.66,340.11,339.5,340.08,220794.0,335.1931,335.6371,335.0352,335.6075,220794.0
2023-10-25 14:55:00,340.03,340.24,339.81,339.94,217540.0,335.5582,335.7654,335.3411,335.4694,217540.0
2023-10-25 15:00:00,339.96,340.1,339.61,339.93,235977.0,335.4891,335.6273,335.1437,335.4595,235977.0
2023-10-25 15:05:00,339.94,340.15,339.6,339.86,243354.0,335.4694,335.6766,335.1338,335.3904,243354.0
2023-10-25 15:10:00,339.87,340.06,339.66,339.67,268097.0,335.4003,335.5878,335.1931,335.2029,268097.0
2023-10-25 15:15:00,339.67,340.05,339.61,340.01,297025.0,335.2029,335.5779,335.1437,335.5385,297025.0
2023-10-25 15:20:00,340.01,340.46,340.0,340.41,296890.0,335.5385,335.9825,335.5286,335.9332,296890.0
2023-10-25 15:25:00,340.41,340.85,340.23,340.8,376394.0,335.9332,336.3674,335.7556,336.3181,376394.0
2023-10-25 15:30:00,340.8,341.2,340.59,340.97,464568.0,336.3181,336.7128,336.1108,336.4858,464568.0
2023-10-25 15:35:00,340.98,341.15,340.88,341.02,339898.0,336.4957,336.6635,336.397,336.5352,339898.0
2023-10-25 15:40:00,340.99,341.04,340.2,340.24,377994.0,336.5056,336.5549,335.726,335.7654,377994.0
2023-10-25 15:45:00,340.25,340.65,339.94,340.52,468860.0,335.7753,336.17,335.4694,336.0417,468860.0
2023-10-25 15:50:00,340.53,340.72,340.27,340.43,668873.0,336.0516,336.2391,335.795,335.9529,668873.0
2023-10-25 15:55:00,340.43,340.92,340.25,340.67,1572492.0,335.9529,336.4365,335.7753,336.1898,1572492.0
2023-10-26 09:30:00,340.54,341.63,337.91,338.15,1426540.0,336.0615,337.1371,333.4661,333.7029,1426540.0
2023-10-26 09:35:00,338.11,340.17,337.93,338.75,590342.0,333.6634,335.6963,333.4858,334.295,590342.0
2023-10-26 09:40:00,338.75,339.48,338.36,338.96,390216.0,334.295,335.0154,333.9102,334.5023,390216.0
2023-10-26 09:45:00,338.93,339.7,337.13,337.19,408261.0,334.4727,335.2325,332.6963,332.7555,408261.0
2023-10-26 09:50:00,337.21,337.21,334.68,335.61,710311.0,332.7753,332.7753,330.2785,331.1963,710311.0
2023-10-26 09:55:00,335.6,336.09,335.18,335.38,377158.0,331.1864,331.67,330.772,330.9693,377158.0
2023-10-26 10:00:00,335.27,335.34,333.8,334.01,466915.0,330.8608,330.9299,329.4101,329.6174,466915.0
2023-10-26 10:05:00,334.03,334.7,333.3,333.3,587779.0,329.6371,330.2983,328.9167,328.9167,587779.0
2023-10-26 10:10:00,333.3,333.72,332.65,333.0,471326.0,328.9167,329.3312,328.2752,328.6206,471326.0
2023-10-26 10:15:00,333.0,334.14,332.85,333.49,334579.0,328.6206,329.7456,328.4726,329.1042,334579.0
2023-10-26 10:20:00,333.51,334.07,332.13,332.22,440445.0,329.1239,329.6766,327.7621,327.8509,440445.0
2023-10-26 10:25:00,332.22,333.8,332.14,333.48,413455.0,327.8509,329.4101,327.772,329.0943,413455.0
2023-10-26 10:30:00,333.46,334.91,333.41,333.59,424607.0,329.0746,330.5055,329.0252,329.2029,424607.0
2023-10-26 10:35:00,333.59,333.77,333.1,333.51,248888.0,329.2029,329.3805,328.7193,329.1239,248888.0
2023-10-26 10:40:00,333.53,334.41,333.15,334.31,282861.0,329.1437,330.0121,328.7687,329.9134,282861.0
2023-10-26 10:45:00,334.32,335.31,333.96,335.29,355932.0,329.9233,330.9003,329.568,330.8805,355932.0
2023-10-26 10:50:00,335.29,335.88,334.61,334.78,315841.0,330.8805,331.4628,330.2095,330.3772,315841.0
2023-10-26 10:55:00,334.8,335.11,334.07,334.08,230750.0,330.397,330.7029,329.6766,329.6864,230750.0
2023-10-26 11:00:00,334.04,334.1,332.26,332.26,292206.0,329.647,329.7062,327.8904,327.8904,292206.0
2023-10-26 11:05:00,332.33,332.35,331.33,331.83,389938.0,327.9595,327.9792,326.9726,327.466,389938.0
2023-10-26 11:10:00,331.83,332.25,330.91,331.09,335238.0,327.466,327.8805,326.5581,326.7358,335238.0
2023-10-26 11:15:00,331.08,331.28,330.56,331.0,359873.0,326.7259,326.9233,326.2127,326.6469,359873.0
2023-10-26 11:20:00,330.98,331.18,330.03,330.27,319454.0,326.6272,326.8246,325.6897,325.9265,319454.0
2023-10-26 11:25:00,330.31,331.01,330.1,330.73,227176.0,325.966,326.6568,325.7588,326.3805,227176.0
2023-10-26 11:30:00,330.81,331.3,330.72,331.17,268160.0,326.4594,326.943,326.3706,326.8147,268160.0
2023-10-26 11:35:00,331.17,331.34,330.76,330.99,220912.0,326.8147,326.9825,326.4101,326.6371,220912.0
2023-10-26 11:40:00,330.95,330.98,329.6,329.67,318287.0,326.5976,326.6272,325.2654,325.3344,318287.0
2023-10-26 11:45:00,329.66,330.83,329.66,330.4,185984.0,325.3246,326.4792,325.3246,326.0548,185984.0
2023-10-26 11:50:00,330.39,330.78,330.32,330.48,140882.0,326.045,326.4298,325.9759,326.1338,140882.0
2023-10-26 11:55:00,330.44,331.21,330.42,330.71,186589.0,326.0943,326.8542,326.0746,326.3608,186589.0
2023-10-26 12:00:00,330.72,330.78,329.36,329.36,238223.0,326.3706,326.4298,325.0285,325.0285,238223.0
2023-10-26 12:05:00,329.36,330.75,328.04,328.1,470682.0,325.0285,326.4002,323.7259,323.7851,470682.0
2023-10-26 12:10:00,328.11,328.37,327.93,328.27,277838.0,323.795,324.0515,323.6173,323.9528,277838.0
2023-10-26 12:15:00,328.27,328.29,326.94,327.17,372811.0,323.9528,323.9726,322.6403,322.8673,372811.0
2023-10-26 12:20:00,327.15,327.81,327.15,327.69,332919.0,322.8476,323.4989,322.8476,323.3805,332919.0
2023-10-26 12:25:00,327.73,328.58,327.73,328.58,359993.0,323.4199,324.2588,323.4199,324.2588,359993.0
2023-10-26 12:30:00,328.55,328.9,328.26,328.66,280930.0,324.2292,324.5746,323.943,324.3377,280930.0
2023-10-26 12:35:00,328.64,328.71,327.64,327.68,205726.0,324.318,324.3871,323.3311,323.3706,205726.0
2023-10-26 12:40:00,327.7,327.86,327.11,327.79,310314.0,323.3903,323.5482,322.8081,323.4792,310314.0
2023-10-26 12:45:00,327.77,327.98,327.16,327.59,203020.0,323.4594,323.6667,322.8574,323.2818,203020.0
2023-10-26 12:50:00,327.56,328.2,327.51,327.96,199016.0,323.2522,323.8838,323.2028,323.6469,199016.0
2023-10-26 12:55:00,327.93,328.45,327.8,327.95,169661.0,323.6173,324.1305,323.489,323.6371,169661.0
2023-10-26 13:00:00,327.98,328.68,327.92,328.43,225839.0,323.6667,324.3575,323.6074,324.1107,225839.0
2023-10-26 13:05:00,328.46,329.17,328.39,329.05,271857.0,324.1403,324.841,324.0713,324.7226,271857.0
2023-10-26 13:10:00,329.06,329.12,328.6,329.0,132775.0,324.7325,324.7917,324.2785,324.6732,132775.0
2023-10-26 13:15:00,329.0,329.51,328.91,329.01,186645.0,324.6732,325.1765,324.5844,324.6831,186645.0
2023-10-26 13:20:00,329.0,329.07,327.66,327.68,173833.0,324.6732,324.7423,323.3509,323.3706,173833.0
2023-10-26 13:25:00,327.7,328.31,327.56,327.84,213615.0,323.3903,323.9923,323.2522,323.5285,213615.0
2023-10-26 13:30:00,327.87,328.41,327.33,328.29,155542.0,323.5581,324.091,323.0252,323.9726,155542.0
2023-10-26 13:35:00,328.31,328.5,327.83,328.0,135931.0,323.9923,324.1798,323.5186,323.6864,135931.0
2023-10-26 13:40:00,327.96,328.72,327.77,328.64,163294.0,323.6469,324.3969,323.4594,324.318,163294.0
2023-10-26 13:45:00,328.63,329.22,328.61,328.94,157219.0,324.3081,324.8904,324.2884,324.614,157219.0
2023-10-26 13:50:00,328.94,328.99,328.53,328.74,92195.0,324.614,324.6634,324.2094,324.4167,92195.0
2023-10-26 13:55:00,328.74,328.98,328.14,328.93,177256.0,324.4167,324.6535,323.8246,324.6042,177256.0
2023-10-26 14:00:00,328.89,329.07,328.53,328.98,173060.0,324.5647,324.7423,324.2094,324.6535,173060.0
2023-10-26 14:05:00,328.99,329.62,328.96,329.15,153327.0,324.6634,325.2851,324.6338,324.8213,153327.0
2023-10-26 14:10:00,329.2,329.84,329.13,329.69,191156.0,324.8706,325.5022,324.8015,325.3542,191156.0
2023-10-26 14:15:00,329.68,329.83,329.07,329.12,160898.0,325.3443,325.4923,324.7423,324.7917,160898.0
2023-10-26 14:20:00,329.1,329.11,328.56,328.62,129451.0,324.7719,324.7818,324.239,324.2982,129451.0
2023-10-26 14:25:00,328.63,329.82,328.37,329.82,162674.0,324.3081,325.4825,324.0515,325.4825,162674.0
2023-10-26 14:30:00,329.78,330.44,329.29,330.22,332664.0,325.443,326.0943,324.9594,325.8772,332664.0
2023-10-26 14:35:00,330.25,330.31,329.76,330.0,191004.0,325.9068,325.966,325.4233,325.6601,191004.0
2023-10-26 14:40:00,329.99,330.58,329.76,330.33,205729.0,325.6502,326.2325,325.4233,325.9858,205729.0
2023-10-26 14:45:00,330.36,330.84,330.21,330.77,236562.0,326.0154,326.489,325.8673,326.42,236562.0
2023-10-26 14:50:00,330.83,331.35,330.83,331.29,254887.0,326.4792,326.9923,326.4792,326.9331,254887.0
2023-10-26 14:55:00,331.29,331.48,330.92,331.46,256449.0,326.9331,327.1206,326.568,327.1009,256449.0
2023-10-26 15:00:00,331.46,331.5,331.0,331.3,289977.0,327.1009,327.1404,326.6469,326.943,289977.0
2023-10-26 15:05:00,331.31,331.45,330.37,330.51,197609.0,326.9529,327.091,326.0252,326.1634,197609.0
2023-10-26 15:10:00,330.54,330.57,329.28,329.57,272040.0,326.193,326.2226,324.9496,325.2358,272040.0
2023-10-26 15:15:00,329.56,329.99,329.23,329.83,242815.0,325.2259,325.6502,324.9002,325.4923,242815.0
2023-10-26 15:20:00,329.86,330.26,329.6,329.82,155793.0,325.5219,325.9167,325.2654,325.4825,155793.0
2023-10-26 15:25:00,329.81,329.87,329.41,329.49,136377.0,325.4726,325.5318,325.0779,325.1568,136377.0
2023-10-26 15:30:00,329.54,329.7,329.2,329.36,172454.0,325.2061,325.364,324.8706,325.0285,172454.0
2023-10-26 15:35:00,329.34,329.34,328.14,328.49,268118.0,325.0088,325.0088,323.8246,324.17,268118.0
2023-10-26 15:40:00,328.5,328.52,327.83,327.83,228454.0,324.1798,324.1996,323.5186,323.5186,228454.0
2023-10-26 15:45:00,327.84,327.96,327.32,327.67,360058.0,323.5285,323.6469,323.0153,323.3607,360058.0
2023-10-26 15:50:00,327.67,328.7,327.64,328.34,572142.0,323.3607,324.3772,323.3311,324.0219,572142.0
2023-10-26 15:55:00,328.28,328.63,327.62,327.84,993998.0,323.9627,324.3081,323.3114,323.5285,993998.0
2023-10-27 09:30:00,330.36,332.15,329.8,331.03,1214455.0,326.0154,327.7818,325.4627,326.6765,1214455.0
2023-10-27 09:35:00,331.06,332.7,330.7,331.51,493707.0,326.7062,328.3246,326.3509,327.1502,493707.0
2023-10-27 09:40:00,331.49,332.38,330.77,332.28,506352.0,327.1305,328.0088,326.42,327.9101,506352.0
2023-10-27 09:45:00,332.28,333.07,331.87,332.81,675158.0,327.9101,328.6897,327.5055,328.4331,675158.0
2023-10-27 09:50:00,332.82,332.88,331.43,331.48,326564.0,328.443,328.5022,327.0713,327.1206,326564.0
2023-10-27 09:55:00,331.5,333.73,331.5,333.62,424430.0,327.1404,329.341,327.1404,329.2325,424430.0
2023-10-27 10:00:00,333.63,333.7,332.53,333.49,410498.0,329.2424,329.3114,328.1568,329.1042,410498.0
2023-10-27 10:05:00,333.51,334.38,332.86,332.91,505922.0,329.1239,329.9825,328.4825,328.5318,505922.0
2023-10-27 10:10:00,332.94,334.8,332.93,334.03,401225.0,328.5614,330.397,328.5516,329.6371,401225.0
2023-10-27 10:15:00,333.97,334.88,333.82,334.34,342972.0,329.5779,330.4759,329.4299,329.943,342972.0
2023-10-27 10:20:00,334.43,334.77,333.52,333.96,282858.0,330.0318,330.3674,329.1338,329.568,282858.0
2023-10-27 10:25:00,333.94,334.61,333.66,334.1,238264.0,329.5483,330.2095,329.272,329.7062,238264.0
2023-10-27 10:30:00,334.09,334.27,333.78,334.06,280354.0,329.6963,329.8739,329.3904,329.6667,280354.0
2023-10-27 10:35:00,334.11,334.35,333.21,333.22,258509.0,329.716,329.9529,328.8279,328.8377,258509.0
2023-10-27 10:40:00,333.24,333.44,332.77,332.94,357134.0,328.8575,329.0549,328.3937,328.5614,357134.0
2023-10-27 10:45:00,332.96,333.87,332.94,333.44,200505.0,328.5812,329.4792,328.5614,329.0549,200505.0
2023-10-27 10:50:00,333.5,334.41,333.46,334.1,181153.0,329.1141,330.0121,329.0746,329.7062,181153.0
2023-10-27 10:55:00,334.07,334.69,333.97,334.14,175728.0,329.6766,330.2884,329.5779,329.7456,175728.0
2023-10-27 11:00:00,334.17,334.75,334.11,334.66,205859.0,329.7753,330.3476,329.716,330.2588,205859.0
2023-10-27 11:05:00,334.66,335.25,334.5,335.07,279747.0,330.2588,330.8411,330.1009,330.6634,279747.0
2023-10-27 11:10:00,335.08,336.16,334.99,336.15,387035.0,330.6733,331.7391,330.5845,331.7292,387035.0
2023-10-27 11:15:00,336.13,336.72,335.61,335.61,348115.0,331.7095,332.2917,331.1963,331.1963,348115.0
2023-10-27 11:20:00,335.6,336.11,335.57,335.82,195342.0,331.1864,331.6897,331.1568,331.4036,195342.0
2023-10-27 11:25:00,335.79,336.11,335.67,335.91,136430.0,331.3739,331.6897,331.2555,331.4924,136430.0
2023-10-27 11:30:00,335.99,336.08,334.64,334.74,168456.0,331.5713,331.6601,330.2391,330.3378,168456.0
2023-10-27 11:35:00,334.77,335.31,334.65,334.72,120185.0,330.3674,330.9003,330.2489,330.318,120185.0
2023-10-27 11:40:00,334.75,334.91,334.08,334.11,126114.0,330.3476,330.5055,329.6864,329.716,126114.0
2023-10-27 11:45:00,334.15,334.15,333.67,333.94,134378.0,329.7555,329.7555,329.2818,329.5483,134378.0
2023-10-27 11:50:00,333.95,334.58,333.93,334.09,190691.0,329.5581,330.1799,329.5384,329.6963,190691.0
2023-10-27 11:55:00,334.07,334.43,334.0,334.38,85675.0,329.6766,330.0318,329.6075,329.9825,85675.0
2023-10-27 12:00:00,334.32,334.75,334.11,334.39,176802.0,329.9233,330.3476,329.716,329.9924,176802.0
2023-10-27 12:05:00,334.4,334.86,334.27,334.71,134641.0,330.0022,330.4562,329.8739,330.3082,134641.0
2023-10-27 12:10:00,334.71,334.85,334.25,334.38,122331.0,330.3082,330.4463,329.8542,329.9825,122331.0
2023-10-27 12:15:00,334.31,334.67,334.15,334.33,79398.0,329.9134,330.2687,329.7555,329.9332,79398.0
2023-10-27 12:20:00,334.28,334.4,333.68,333.78,79802.0,329.8838,330.0022,329.2917,329.3904,79802.0
2023-10-27 12:25:00,333.74,333.91,332.89,333.32,121632.0,329.3509,329.5187,328.5121,328.9364,121632.0
2023-10-27 12:30:00,333.28,333.44,332.87,333.18,118537.0,328.897,329.0549,328.4924,328.7983,118537.0
2023-10-27 12:35:00,333.18,333.84,333.14,333.81,97733.0,328.7983,329.4496,328.7588,329.42,97733.0
2023-10-27 12:40:00,333.77,333.83,333.07,333.18,93792.0,329.3805,329.4397,328.6897,328.7983,93792.0
2023-10-27 12:45:00,333.14,333.19,332.71,332.73,138831.0,328.7588,328.8081,328.3345,328.3542,138831.0
2023-10-27 12:50:00,332.73,332.78,332.29,332.65,132506.0,328.3542,328.4035,327.92,328.2752,132506.0
2023-10-27 12:55:00,332.66,332.69,332.32,332.43,87459.0,328.2851,328.3147,327.9496,328.0581,87459.0
2023-10-27 13:00:00,332.42,332.6,332.14,332.19,121602.0,328.0483,328.2259,327.772,327.8213,121602.0
2023-10-27 13:05:00,332.2,332.2,331.47,331.75,218599.0,327.8312,327.8312,327.1108,327.3871,218599.0
2023-10-27 13:10:00,331.75,332.03,331.4,331.62,156619.0,327.3871,327.6634,327.0417,327.2588,156619.0
2023-10-27 13:15:00,331.62,331.67,330.83,331.2,225453.0,327.2588,327.3081,326.4792,326.8443,225453.0
2023-10-27 13:20:00,331.17,331.6,330.79,331.43,136274.0,326.8147,327.2391,326.4397,327.0713,136274.0
2023-10-27 13:25:00,331.39,331.91,331.29,331.6,182895.0,327.0318,327.545,326.9331,327.2391,182895.0
2023-10-27 13:30:00,331.52,331.54,330.91,331.29,125654.0,327.1601,327.1798,326.5581,326.9331,125654.0
2023-10-27 13:35:00,331.29,331.51,330.87,331.09,119930.0,326.9331,327.1502,326.5187,326.7358,119930.0
2023-10-27 13:40:00,331.07,331.66,330.77,331.29,100246.0,326.716,327.2983,326.42,326.9331,100246.0
2023-10-27 13:45:00,331.22,331.3,330.61,330.86,120794.0,326.8641,326.943,326.2621,326.5088,120794.0
2023-10-27 13:50:00,330.83,331.33,330.44,330.56,114800.0,326.4792,326.9726,326.0943,326.2127,114800.0
2023-10-27 13:55:00,330.52,330.77,330.07,330.2,185903.0,326.1733,326.42,325.7292,325.8575,185903.0
2023-10-27 14:00:00,330.16,330.39,328.82,329.16,427012.0,325.818,326.045,324.4956,324.8311,427012.0
2023-10-27 14:05:00,329.17,329.93,329.13,329.72,286471.0,324.841,325.591,324.8015,325.3838,286471.0
2023-10-27 14:10:00,329.73,330.12,329.64,329.76,135298.0,325.3936,325.7785,325.3048,325.4233,135298.0
2023-10-27 14:15:00,329.81,330.3,329.63,329.68,187258.0,325.4726,325.9561,325.295,325.3443,187258.0
2023-10-27 14:20:00,329.68,329.71,329.21,329.6,185103.0,325.3443,325.3739,324.8805,325.2654,185103.0
2023-10-27 14:25:00,329.58,329.72,329.34,329.66,108527.0,325.2456,325.3838,325.0088,325.3246,108527.0
2023-10-27 14:30:00,329.65,329.96,329.23,329.28,268214.0,325.3147,325.6206,324.9002,324.9496,268214.0
2023-10-27 14:35:00,329.31,330.2,329.15,329.97,218265.0,324.9792,325.8575,324.8213,325.6305,218265.0
2023-10-27 14:40:00,329.99,330.18,329.76,330.02,138960.0,325.6502,325.8377,325.4233,325.6798,138960.0
2023-10-27 14:45:00,330.03,330.26,328.94,329.08,185303.0,325.6897,325.9167,324.614,324.7522,185303.0
2023-10-27 14:50:00,329.07,329.34,328.82,329.07,151213.0,324.7423,325.0088,324.4956,324.7423,151213.0
2023-10-27 14:55:00,329.1,329.14,328.4,328.9,298351.0,324.7719,324.8114,324.0811,324.5746,298351.0
2023-10-27 15:00:00,328.88,329.14,328.59,328.84,173534.0,324.5548,324.8114,324.2686,324.5154,173534.0
2023-10-27 15:05:00,328.81,329.32,328.72,329.2,158562.0,324.4857,324.989,324.3969,324.8706,158562.0
2023-10-27 15:10:00,329.23,329.98,329.04,329.57,169228.0,324.9002,325.6404,324.7127,325.2358,169228.0
2023-10-27 15:15:00,329.56,330.03,329.5,329.67,166822.0,325.2259,325.6897,325.1667,325.3344,166822.0
2023-10-27 15:20:00,329.67,329.85,329.15,329.4,147889.0,325.3344,325.5121,324.8213,325.068,147889.0
2023-10-27 15:25:00,329.41,329.77,329.24,329.5,196970.0,325.0779,325.4331,324.9101,325.1667,196970.0
2023-10-27 15:30:00,329.51,329.79,328.74,328.81,237625.0,325.1765,325.4529,324.4167,324.4857,237625.0
2023-10-27 15:35:00,328.81,328.96,328.48,328.56,238902.0,324.4857,324.6338,324.1601,324.239,238902.0
2023-10-27 15:40:00,328.54,329.31,328.46,328.79,258604.0,324.2193,324.9792,324.1403,324.466,258604.0
2023-10-27 15:45:00,328.8,329.58,328.78,329.58,203048.0,324.4759,325.2456,324.4561,325.2456,203048.0
2023-10-27 15:50:00,329.56,329.65,329.16,329.33,326594.0,325.2259,325.3147,324.8311,324.9989,326594.0
2023-10-27 15:55:00,329.34,329.99,329.21,329.82,931072.0,325.0088,325.6502,324.8805,325.4825,931072.0
2023-10-30 09:30:00,333.41,333.79,331.83,333.03,669700.0,329.0252,329.4003,327.466,328.6502,669700.0
2023-10-30 09:35:00,332.92,335.07,332.87,335.02,418294.0,328.5417,330.6634,328.4924,330.6141,418294.0
2023-10-30 09:40:00,335.03,335.97,334.83,335.74,422527.0,330.6239,331.5516,330.4266,331.3246,422527.0
2023-10-30 09:45:00,335.75,337.74,335.53,337.42,479196.0,331.3345,333.2983,331.1174,332.9825,479196.0
2023-10-30 09:50:00,337.43,338.6,337.35,338.33,624403.0,332.9924,334.147,332.9134,333.8805,624403.0
2023-10-30 09:55:00,338.37,339.45,337.6,338.15,634937.0,333.92,334.9858,333.1601,333.7029,634937.0
2023-10-30 10:00:00,338.18,338.45,336.66,336.82,353926.0,333.7325,333.999,332.2325,332.3904,353926.0
2023-10-30 10:05:00,336.8,337.98,336.67,337.87,270431.0,332.3707,333.5351,332.2424,333.4266,270431.0
2023-10-30 10:10:00,337.89,338.11,337.02,337.07,187979.0,333.4463,333.6634,332.5878,332.6371,187979.0
2023-10-30 10:15:00,337.12,337.29,335.53,335.83,222119.0,332.6865,332.8542,331.1174,331.4134,222119.0
2023-10-30 10:20:00,335.84,335.93,335.08,335.68,238235.0,331.4233,331.5121,330.6733,331.2654,238235.0
2023-10-30 10:25:00,335.65,335.75,334.96,335.21,239302.0,331.2358,331.3345,330.5549,330.8016,239302.0
2023-10-30 10:30:00,335.2,335.37,334.67,335.08,211875.0,330.7917,330.9595,330.2687,330.6733,211875.0
2023-10-30 10:35:00,335.12,335.63,334.84,334.99,116864.0,330.7128,331.2161,330.4364,330.5845,116864.0
2023-10-30 10:40:00,335.03,335.32,334.11,334.13,153232.0,330.6239,330.9101,329.716,329.7358,153232.0
2023-10-30 10:45:00,334.14,334.98,334.06,334.78,169715.0,329.7456,330.5746,329.6667,330.3772,169715.0
2023-10-30 10:50:00,334.82,335.7,334.69,335.17,165125.0,330.4167,331.2851,330.2884,330.7621,165125.0
2023-10-30 10:55:00,335.16,335.31,334.57,334.78,163340.0,330.7522,330.9003,330.17,330.3772,163340.0
2023-10-30 11:00:00,334.74,335.96,334.74,335.74,144521.0,330.3378,331.5417,330.3378,331.3246,144521.0
2023-10-30 11:05:00,335.73,336.3,335.58,336.01,202011.0,331.3147,331.8772,331.1667,331.5911,202011.0
2023-10-30 11:10:00,335.99,336.41,335.31,335.4,146658.0,331.5713,331.9858,330.9003,330.9891,146658.0
2023-10-30 11:15:00,335.38,335.39,334.81,334.86,153346.0,330.9693,330.9792,330.4068,330.4562,153346.0
2023-10-30 11:20:00,334.86,335.13,334.02,334.3,135819.0,330.4562,330.7226,329.6272,329.9035,135819.0
2023-10-30 11:25:00,334.31,334.71,334.27,334.71,162704.0,329.9134,330.3082,329.8739,330.3082,162704.0
2023-10-30 11:30:00,334.71,335.55,334.7,335.5,125730.0,330.3082,331.1371,330.2983,331.0878,125730.0
2023-10-30 11:35:00,335.51,335.83,334.94,334.97,129832.0,331.0976,331.4134,330.5351,330.5647,129832.0
2023-10-30 11:40:00,334.9,335.16,334.5,335.13,92382.0,330.4957,330.7522,330.1009,330.7226,92382.0
2023-10-30 11:45:00,335.12,335.57,334.95,335.27,88987.0,330.7128,331.1568,330.545,330.8608,88987.0
2023-10-30 11:50:00,335.29,336.04,335.19,336.0,110551.0,330.8805,331.6207,330.7818,331.5812,110551.0
2023-10-30 11:55:00,336.04,336.33,335.73,336.03,152959.0,331.6207,331.9068,331.3147,331.6108,152959.0
2023-10-30 12:00:00,336.04,336.05,335.48,335.77,176092.0,331.6207,331.6305,331.068,331.3542,176092.0
2023-10-30 12:05:00,335.76,335.8,335.08,335.3,78961.0,331.3443,331.3838,330.6733,330.8904,78961.0
2023-10-30 12:10:00,335.29,335.91,335.27,335.63,96741.0,330.8805,331.4924,330.8608,331.2161,96741.0
2023-10-30 12:15:00,335.63,336.04,335.01,335.15,73063.0,331.2161,331.6207,330.6042,330.7424,73063.0
2023-10-30 12:20:00,335.17,335.2,334.79,334.97,106201.0,330.7621,330.7917,330.3871,330.5647,106201.0
2023-10-30 12:25:00,334.97,335.22,334.89,335.06,117720.0,330.5647,330.8114,330.4858,330.6536,117720.0
2023-10-30 12:30:00,335.1,335.8,335.02,335.61,131873.0,330.693,331.3838,330.6141,331.1963,131873.0
2023-10-30 12:35:00,335.6,335.84,335.38,335.45,99427.0,331.1864,331.4233,330.9693,331.0384,99427.0
2023-10-30 12:40:00,335.38,335.47,334.68,334.85,106015.0,330.9693,331.0582,330.2785,330.4463,106015.0
2023-10-30 12:45:00,334.94,335.27,334.69,335.16,93569.0,330.5351,330.8608,330.2884,330.7522,93569.0
2023-10-30 12:50:00,335.2,335.4,334.88,334.93,82501.0,330.7917,330.9891,330.4759,330.5253,82501.0
2023-10-30 12:55:00,335.0,335.15,334.64,334.95,109128.0,330.5943,330.7424,330.2391,330.545,109128.0
2023-10-30 13:00:00,334.97,335.15,334.69,334.9,58567.0,330.5647,330.7424,330.2884,330.4957,58567.0
2023-10-30 13:05:00,334.92,335.49,334.85,335.41,159734.0,330.5154,331.0779,330.4463,330.9989,159734.0
2023-10-30 13:10:00,335.41,335.55,335.03,335.16,132120.0,330.9989,331.1371,330.6239,330.7522,132120.0
2023-10-30 13:15:00,335.18,335.35,334.89,335.05,120804.0,330.772,330.9397,330.4858,330.6437,120804.0
2023-10-30 13:20:00,335.03,336.29,334.89,336.27,164307.0,330.6239,331.8674,330.4858,331.8476,164307.0
2023-10-30 13:25:00,336.25,337.08,336.11,336.95,184839.0,331.8279,332.647,331.6897,332.5187,184839.0
2023-10-30 13:30:00,337.02,337.41,336.63,336.8,217523.0,332.5878,332.9726,332.2029,332.3707,217523.0
2023-10-30 13:35:00,336.72,336.88,336.36,336.48,223456.0,332.2917,332.4496,331.9365,332.0549,223456.0
2023-10-30 13:40:00,336.48,336.72,336.4,336.43,120728.0,332.0549,332.2917,331.9759,332.0055,120728.0
2023-10-30 13:45:00,336.46,336.72,336.31,336.68,88760.0,332.0351,332.2917,331.8871,332.2522,88760.0
2023-10-30 13:50:00,336.67,337.08,336.56,336.96,141451.0,332.2424,332.647,332.1338,332.5286,141451.0
2023-10-30 13:55:00,336.97,337.16,336.75,337.12,67754.0,332.5384,332.7259,332.3213,332.6865,67754.0
2023-10-30 14:00:00,337.12,337.24,336.82,337.22,67398.0,332.6865,332.8049,332.3904,332.7851,67398.0
2023-10-30 14:05:00,337.24,337.27,336.76,337.04,136841.0,332.8049,332.8345,332.3312,332.6075,136841.0
2023-10-30 14:10:00,337.05,337.25,336.66,336.72,144649.0,332.6174,332.8147,332.2325,332.2917,144649.0
2023-10-30 14:15:00,336.71,336.71,336.38,336.5,80905.0,332.2819,332.2819,331.9562,332.0746,80905.0
2023-10-30 14:20:00,336.48,336.86,336.25,336.55,114468.0,332.0549,332.4299,331.8279,332.124,114468.0
2023-10-30 14:25:00,336.51,336.65,336.2,336.4,128832.0,332.0845,332.2226,331.7786,331.9759,128832.0
2023-10-30 14:30:00,336.38,336.77,336.29,336.63,78535.0,331.9562,332.3411,331.8674,332.2029,78535.0
2023-10-30 14:35:00,336.64,337.01,336.54,336.59,141156.0,332.2128,332.5779,332.1141,332.1634,141156.0
2023-10-30 14:40:00,336.62,336.99,336.44,336.96,73013.0,332.193,332.5582,332.0154,332.5286,73013.0
2023-10-30 14:45:00,337.0,337.2,336.81,337.06,115963.0,332.568,332.7654,332.3805,332.6272,115963.0
2023-10-30 14:50:00,337.05,337.35,336.91,337.1,98203.0,332.6174,332.9134,332.4792,332.6667,98203.0
2023-10-30 14:55:00,337.09,337.26,336.88,337.06,92872.0,332.6569,332.8246,332.4496,332.6272,92872.0
2023-10-30 15:00:00,337.08,337.6,336.8,337.12,154623.0,332.647,333.1601,332.3707,332.6865,154623.0
2023-10-30 15:05:00,337.14,337.42,337.03,337.13,104460.0,332.7062,332.9825,332.5976,332.6963,104460.0
2023-10-30 15:10:00,337.11,337.46,336.92,337.38,129460.0,332.6766,333.022,332.4891,332.943,129460.0
2023-10-30 15:15:00,337.4,337.6,337.14,337.6,126159.0,332.9628,333.1601,332.7062,333.1601,126159.0
2023-10-30 15:20:00,337.61,338.16,337.38,338.16,201550.0,333.17,333.7128,332.943,333.7128,201550.0
2023-10-30 15:25:00,338.13,338.15,337.7,337.7,145419.0,333.6832,333.7029,333.2588,333.2588,145419.0
2023-10-30 15:30:00,337.71,337.93,337.55,337.58,100771.0,333.2687,333.4858,333.1108,333.1404,100771.0
2023-10-30 15:35:00,337.6,337.95,337.54,337.76,119189.0,333.1601,333.5055,333.1009,333.318,119189.0
2023-10-30 15:40:00,337.76,337.82,337.32,337.58,159110.0,333.318,333.3773,332.8838,333.1404,159110.0
2023-10-30 15:45:00,337.57,337.98,337.37,337.83,211970.0,333.1305,333.5351,332.9332,333.3871,211970.0
2023-10-30 15:50:00,337.87,337.98,337.53,337.64,302138.0,333.4266,333.5351,333.0911,333.1996,302138.0
2023-10-30 15:55:00,337.64,337.86,337.06,337.35,571381.0,333.1996,333.4167,332.6272,332.9134,571381.0
2023-10-31 09:30:00,338.89,339.0,336.38,336.54,648843.0,334.4332,334.5417,331.9562,332.1141,648843.0
2023-10-31 09:35:00,336.53,336.68,335.12,336.34,350371.0,332.1042,332.2522,330.7128,331.9167,350371.0
2023-10-31 09:40:00,336.34,336.77,335.86,335.92,192345.0,331.9167,332.3411,331.443,331.5022,192345.0
2023-10-31 09:45:00,335.9,336.8,335.84,336.3,175460.0,331.4825,332.3707,331.4233,331.8772,175460.0
2023-10-31 09:50:00,336.31,336.32,335.14,335.85,206477.0,331.8871,331.897,330.7325,331.4332,206477.0
2023-10-31 09:55:00,335.82,336.35,335.61,336.19,167831.0,331.4036,331.9266,331.1963,331.7687,167831.0
2023-10-31 10:00:00,336.17,336.64,335.81,335.91,241548.0,331.749,332.2128,331.3937,331.4924,241548.0
2023-10-31 10:05:00,335.84,336.95,335.58,336.92,181052.0,331.4233,332.5187,331.1667,332.4891,181052.0
2023-10-31 10:10:00,336.9,337.59,336.78,336.93,295690.0,332.4694,333.1503,332.3509,332.499,295690.0
2023-10-31 10:15:00,336.93,337.5,336.8,337.21,163275.0,332.499,333.0615,332.3707,332.7753,163275.0
2023-10-31 10:20:00,337.19,337.85,337.13,337.4,161662.0,332.7555,333.4069,332.6963,332.9628,161662.0
2023-10-31 10:25:00,337.37,337.47,336.74,337.21,161785.0,332.9332,333.0319,332.3115,332.7753,161785.0
2023-10-31 10:30:00,337.23,337.55,336.73,337.05,144385.0,332.795,333.1108,332.3016,332.6174,144385.0
2023-10-31 10:35:00,337.04,337.12,335.91,335.94,178930.0,332.6075,332.6865,331.4924,331.522,178930.0
2023-10-31 10:40:00,335.93,337.29,335.78,337.16,205150.0,331.5121,332.8542,331.3641,332.7259,205150.0
2023-10-31 10:45:00,337.14,337.5,336.67,336.93,152471.0,332.7062,333.0615,332.2424,332.499,152471.0
2023-10-31 10:50:00,336.94,337.47,336.91,337.24,132242.0,332.5088,333.0319,332.4792,332.8049,132242.0
2023-10-31 10:55:00,337.26,337.42,336.24,336.62,159230.0,332.8246,332.9825,331.818,332.193,159230.0
2023-10-31 11:00:00,336.64,336.98,336.21,336.53,158473.0,332.2128,332.5483,331.7884,332.1042,158473.0
2023-10-31 11:05:00,336.55,336.77,336.32,336.6,116869.0,332.124,332.3411,331.897,332.1733,116869.0
2023-10-31 11:10:00,336.58,336.87,336.32,336.52,101660.0,332.1536,332.4397,331.897,332.0943,101660.0
2023-10-31 11:15:00,336.58,336.81,336.17,336.67,109675.0,332.1536,332.3805,331.749,332.2424,109675.0
2023-10-31 11:20:00,336.7,336.83,336.02,336.18,138375.0,332.272,332.4003,331.6009,331.7588,138375.0
2023-10-31 11:25:00,336.18,336.53,335.41,335.5,132280.0,331.7588,332.1042,330.9989,331.0878,132280.0
2023-10-31 11:30:00,335.5,335.64,335.01,335.6,168480.0,331.0878,331.2259,330.6042,331.1864,168480.0
2023-10-31 11:35:00,335.58,335.61,334.91,335.38,127872.0,331.1667,331.1963,330.5055,330.9693,127872.0
2023-10-31 11:40:00,335.42,335.77,334.87,335.09,81919.0,331.0088,331.3542,330.466,330.6832,81919.0
2023-10-31 11:45:00,335.08,335.11,334.77,334.95,101985.0,330.6733,330.7029,330.3674,330.545,101985.0
2023-10-31 11:50:00,334.95,335.04,334.69,334.88,129742.0,330.545,330.6338,330.2884,330.4759,129742.0
2023-10-31 11:55:00,334.92,336.2,334.92,336.11,137243.0,330.5154,331.7786,330.5154,331.6897,137243.0
2023-10-31 12:00:00,336.09,336.12,335.47,335.5,107875.0,331.67,331.6996,331.0582,331.0878,107875.0
2023-10-31 12:05:00,335.47,335.59,335.2,335.54,76909.0,331.0582,331.1766,330.7917,331.1272,76909.0
2023-10-31 12:10:00,335.53,335.82,335.21,335.25,89742.0,331.1174,331.4036,330.8016,330.8411,89742.0
2023-10-31 12:15:00,335.29,335.72,335.21,335.53,133443.0,330.8805,331.3049,330.8016,331.1174,133443.0
2023-10-31 12:20:00,335.55,335.79,335.45,335.65,58876.0,331.1371,331.3739,331.0384,331.2358,58876.0
2023-10-31 12:25:00,335.63,336.04,335.55,335.93,68494.0,331.2161,331.6207,331.1371,331.5121,68494.0
2023-10-31 12:30:00,335.95,336.54,335.87,336.22,118240.0,331.5318,332.1141,331.4529,331.7983,118240.0
2023-10-31 12:35:00,336.24,336.37,335.34,336.34,135461.0,331.818,331.9463,330.9299,331.9167,135461.0
2023-10-31 12:40:00,336.31,336.87,336.04,336.62,78190.0,331.8871,332.4397,331.6207,332.193,78190.0
2023-10-31 12:45:00,336.65,336.73,336.44,336.57,46365.0,332.2226,332.3016,332.0154,332.1437,46365.0
2023-10-31 12:50:00,336.57,336.58,336.12,336.38,46704.0,332.1437,332.1536,331.6996,331.9562,46704.0
2023-10-31 12:55:00,336.37,336.85,336.34,336.71,80649.0,331.9463,332.42,331.9167,332.2819,80649.0
2023-10-31 13:00:00,336.73,337.19,336.68,336.87,160698.0,332.3016,332.7555,332.2522,332.4397,160698.0
2023-10-31 13:05:00,336.89,337.34,336.88,337.34,128422.0,332.4595,332.9036,332.4496,332.9036,128422.0
2023-10-31 13:10:00,337.32,337.35,336.67,337.19,103605.0,332.8838,332.9134,332.2424,332.7555,103605.0
2023-10-31 13:15:00,337.21,337.66,337.09,337.12,113343.0,332.7753,333.2194,332.6569,332.6865,113343.0
2023-10-31 13:20:00,337.16,337.31,336.97,336.99,40267.0,332.7259,332.874,332.5384,332.5582,40267.0
2023-10-31 13:25:00,337.03,337.12,336.65,336.87,96086.0,332.5976,332.6865,332.2226,332.4397,96086.0
2023-10-31 13:30:00,336.91,337.56,336.87,337.49,105957.0,332.4792,333.1207,332.4397,333.0516,105957.0
2023-10-31 13:35:00,337.47,337.72,337.2,337.71,89699.0,333.0319,333.2786,332.7654,333.2687,89699.0
2023-10-31 13:40:00,337.69,338.49,337.61,338.16,152402.0,333.249,334.0384,333.17,333.7128,152402.0
2023-10-31 13:45:00,338.1,338.17,337.66,337.75,86616.0,333.6536,333.7226,333.2194,333.3082,86616.0
2023-10-31 13:50:00,337.76,338.38,337.7,338.29,71844.0,333.318,333.9299,333.2588,333.8411,71844.0
2023-10-31 13:55:00,338.26,338.39,338.0,338.09,57558.0,333.8115,333.9398,333.5549,333.6437,57558.0
2023-10-31 14:00:00,338.07,338.14,337.68,337.69,99408.0,333.624,333.693,333.2391,333.249,99408.0
2023-10-31 14:05:00,337.69,337.87,337.39,337.52,102144.0,333.249,333.4266,332.9529,333.0812,102144.0
2023-10-31 14:10:00,337.52,337.81,337.45,337.48,70214.0,333.0812,333.3674,333.0121,333.0417,70214.0
2023-10-31 14:15:00,337.46,337.8,337.36,337.43,86095.0,333.022,333.3575,332.9233,332.9924,86095.0
2023-10-31 14:20:00,337.42,337.71,337.26,337.37,60124.0,332.9825,333.2687,332.8246,332.9332,60124.0
2023-10-31 14:25:00,337.38,337.49,337.1,337.32,90048.0,332.943,333.0516,332.6667,332.8838,90048.0
2023-10-31 14:30:00,337.34,337.66,337.29,337.51,97821.0,332.9036,333.2194,332.8542,333.0713,97821.0
2023-10-31 14:35:00,337.49,337.56,337.17,337.3,107534.0,333.0516,333.1207,332.7358,332.8641,107534.0
2023-10-31 14:40:00,337.24,337.67,337.2,337.55,99078.0,332.8049,333.2292,332.7654,333.1108,99078.0
2023-10-31 14:45:00,337.54,338.15,337.39,337.78,120308.0,333.1009,333.7029,332.9529,333.3378,120308.0
2023-10-31 14:50:00,337.79,337.96,337.53,337.62,68164.0,333.3476,333.5154,333.0911,333.1799,68164.0
2023-10-31 14:55:00,337.63,338.05,337.62,337.99,88987.0,333.1898,333.6042,333.1799,333.545,88987.0
2023-10-31 15:00:00,337.99,338.39,337.91,338.26,110909.0,333.545,333.9398,333.4661,333.8115,110909.0
2023-10-31 15:05:00,338.29,338.29,337.77,338.03,71465.0,333.8411,333.8411,333.3279,333.5845,71465.0
2023-10-31 15:10:00,338.02,338.23,337.77,337.79,70059.0,333.5746,333.7819,333.3279,333.3476,70059.0
2023-10-31 15:15:00,337.77,337.8,337.55,337.6,69675.0,333.3279,333.3575,333.1108,333.1601,69675.0
2023-10-31 15:20:00,337.64,337.65,337.24,337.36,107243.0,333.1996,333.2095,332.8049,332.9233,107243.0
2023-10-31 15:25:00,337.38,337.56,337.31,337.54,89627.0,332.943,333.1207,332.874,333.1009,89627.0
2023-10-31 15:30:00,337.54,337.55,337.19,337.5,146485.0,333.1009,333.1108,332.7555,333.0615,146485.0
2023-10-31 15:35:00,337.5,337.84,337.37,337.37,128462.0,333.0615,333.397,332.9332,332.9332,128462.0
2023-10-31 15:40:00,337.41,337.92,337.33,337.92,127704.0,332.9726,333.4759,332.8937,333.4759,127704.0
2023-10-31 15:45:00,337.9,338.15,337.52,337.65,170595.0,333.4562,333.7029,333.0812,333.2095,170595.0
2023-10-31 15:50:00,337.7,338.05,337.35,337.9,298306.0,333.2588,333.6042,332.9134,333.4562,298306.0
2023-10-31 15:55:00,337.88,338.44,337.86,338.14,738344.0,333.4365,333.9891,333.4167,333.693,738344.0
2023-11-01 09:30:00,339.79,341.67,339.65,341.66,683877.0,335.3213,337.1766,335.1832,337.1668,683877.0
2023-11-01 09:35:00,341.64,343.47,341.31,343.35,590892.0,337.147,338.9529,336.8214,338.8345,590892.0
2023-11-01 09:40:00,343.32,344.08,342.7,343.92,524809.0,338.8049,339.5549,338.1931,339.397,524809.0
2023-11-01 09:45:00,343.83,343.96,342.93,343.66,345616.0,339.3082,339.4365,338.42,339.1404,345616.0
2023-11-01 09:50:00,343.65,344.07,342.84,343.77,319612.0,339.1306,339.5451,338.3312,339.249,319612.0
2023-11-01 09:55:00,343.77,343.96,343.1,343.39,233428.0,339.249,339.4365,338.5878,338.874,233428.0
2023-11-01 10:00:00,343.4,344.56,342.88,344.15,417038.0,338.8839,340.0286,338.3707,339.624,417038.0
2023-11-01 10:05:00,344.09,344.31,342.68,342.98,308748.0,339.5648,339.7819,338.1733,338.4694,308748.0
2023-11-01 10:10:00,342.98,344.16,342.68,343.93,223406.0,338.4694,339.6339,338.1733,339.4069,223406.0
2023-11-01 10:15:00,343.95,344.73,343.92,344.57,289098.0,339.4266,340.1964,339.397,340.0385,289098.0
2023-11-01 10:20:00,344.58,345.78,344.5,345.64,434678.0,340.0484,341.2326,339.9694,341.0944,434678.0
2023-11-01 10:25:00,345.62,345.97,345.3,345.47,276211.0,341.0747,341.4201,340.7589,340.9266,276211.0
2023-11-01 10:30:00,345.48,345.8,345.11,345.62,314476.0,340.9365,341.2523,340.5714,341.0747,314476.0
2023-11-01 10:35:00,345.63,345.76,344.89,345.73,277587.0,341.0845,341.2128,340.3543,341.1832,277587.0
2023-11-01 10:40:00,345.74,346.5,345.51,346.3,323142.0,341.1931,341.9431,340.9661,341.7457,323142.0
2023-11-01 10:45:00,346.3,346.51,345.9,345.95,255580.0,341.7457,341.953,341.351,341.4003,255580.0
2023-11-01 10:50:00,345.95,346.27,345.74,346.05,193655.0,341.4003,341.7161,341.1931,341.499,193655.0
2023-11-01 10:55:00,346.05,346.07,345.34,345.72,183020.0,341.499,341.5188,340.7984,341.1734,183020.0
2023-11-01 11:00:00,345.71,346.22,345.45,345.85,176016.0,341.1635,341.6668,340.9069,341.3016,176016.0
2023-11-01 11:05:00,345.85,346.1,345.73,345.92,120341.0,341.3016,341.5484,341.1832,341.3707,120341.0
2023-11-01 11:10:00,345.95,346.0,344.79,345.31,181325.0,341.4003,341.4497,340.2556,340.7688,181325.0
2023-11-01 11:15:00,345.32,345.48,344.9,344.9,151462.0,340.7786,340.9365,340.3641,340.3641,151462.0
2023-11-01 11:20:00,344.92,345.28,344.65,345.24,136631.0,340.3839,340.7391,340.1174,340.6997,136631.0
2023-11-01 11:25:00,345.23,345.43,344.83,345.06,140611.0,340.6898,340.8872,340.2951,340.522,140611.0
2023-11-01 11:30:00,345.08,345.13,344.7,344.88,114465.0,340.5418,340.5911,340.1668,340.3444,114465.0
2023-11-01 11:35:00,344.88,345.1,344.51,344.54,80942.0,340.3444,340.5615,339.9793,340.0089,80942.0
2023-11-01 11:40:00,344.56,344.82,344.34,344.77,115933.0,340.0286,340.2852,339.8115,340.2359,115933.0
2023-11-01 11:45:00,344.8,344.99,344.54,344.64,125357.0,340.2655,340.453,340.0089,340.1076,125357.0
2023-11-01 11:50:00,344.63,344.93,344.35,344.93,104611.0,340.0977,340.3937,339.8214,340.3937,104611.0
2023-11-01 11:55:00,344.88,345.45,344.84,345.1,177763.0,340.3444,340.9069,340.3049,340.5615,177763.0
2023-11-01 12:00:00,345.1,345.12,344.63,344.8,83633.0,340.5615,340.5812,340.0977,340.2655,83633.0
2023-11-01 12:05:00,344.83,345.14,344.6,344.8,69988.0,340.2951,340.601,340.0681,340.2655,69988.0
2023-11-01 12:10:00,344.82,345.15,344.55,344.79,105775.0,340.2852,340.6109,340.0187,340.2556,105775.0
2023-11-01 12:15:00,344.81,344.88,344.27,344.55,158871.0,340.2753,340.3444,339.7424,340.0187,158871.0
2023-11-01 12:20:00,344.54,344.66,344.34,344.42,69070.0,340.0089,340.1273,339.8115,339.8905,69070.0
2023-11-01 12:25:00,344.39,344.45,344.13,344.17,93149.0,339.8608,339.9201,339.6043,339.6437,93149.0
2023-11-01 12:30:00,344.19,344.67,344.15,344.4,83483.0,339.6635,340.1372,339.624,339.8707,83483.0
2023-11-01 12:35:00,344.41,344.51,343.62,343.73,107270.0,339.8806,339.9793,339.101,339.2095,107270.0
2023-11-01 12:40:00,343.78,343.81,343.29,343.8,113680.0,339.2589,339.2885,338.7753,339.2786,113680.0
2023-11-01 12:45:00,343.8,343.85,343.49,343.74,66194.0,339.2786,339.328,338.9727,339.2194,66194.0
2023-11-01 12:50:00,343.78,343.96,343.66,343.82,60208.0,339.2589,339.4365,339.1404,339.2983,60208.0
2023-11-01 12:55:00,343.84,344.01,343.62,343.71,82164.0,339.3181,339.4858,339.101,339.1898,82164.0
2023-11-01 13:00:00,343.71,343.83,343.44,343.52,50684.0,339.1898,339.3082,338.9233,339.0023,50684.0
2023-11-01 13:05:00,343.47,343.98,343.47,343.93,75774.0,338.9529,339.4562,338.9529,339.4069,75774.0
2023-11-01 13:10:00,343.99,344.33,343.95,344.13,91401.0,339.4661,339.8016,339.4266,339.6043,91401.0
2023-11-01 13:15:00,344.1,344.36,343.94,344.25,84285.0,339.5747,339.8312,339.4168,339.7227,84285.0
2023-11-01 13:20:00,344.25,344.39,344.08,344.18,86104.0,339.7227,339.8608,339.5549,339.6536,86104.0
2023-11-01 13:25:00,344.2,344.28,343.9,343.98,92752.0,339.6733,339.7523,339.3773,339.4562,92752.0
2023-11-01 13:30:00,343.96,344.1,343.46,343.65,92113.0,339.4365,339.5747,338.9431,339.1306,92113.0
2023-11-01 13:35:00,343.64,343.95,343.62,343.91,71346.0,339.1207,339.4266,339.101,339.3872,71346.0
2023-11-01 13:40:00,343.85,344.15,343.76,344.07,98202.0,339.328,339.624,339.2391,339.5451,98202.0
2023-11-01 13:45:00,344.08,344.09,343.66,344.09,95232.0,339.5549,339.5648,339.1404,339.5648,95232.0
2023-11-01 13:50:00,344.08,344.43,344.05,344.14,92957.0,339.5549,339.9003,339.5253,339.6141,92957.0
2023-11-01 13:55:00,344.16,344.26,343.84,344.04,63566.0,339.6339,339.7326,339.3181,339.5155,63566.0
2023-11-01 14:00:00,344.05,344.88,343.58,344.0,166314.0,339.5253,340.3444,339.0615,339.476,166314.0
2023-11-01 14:05:00,343.96,344.27,343.68,343.91,109051.0,339.4365,339.7424,339.1602,339.3872,109051.0
2023-11-01 14:10:00,343.88,344.29,343.87,343.94,80204.0,339.3576,339.7622,339.3477,339.4168,80204.0
2023-11-01 14:15:00,343.97,344.43,343.75,344.21,137163.0,339.4464,339.9003,339.2293,339.6832,137163.0
2023-11-01 14:20:00,344.27,344.73,344.22,344.49,99131.0,339.7424,340.1964,339.6931,339.9595,99131.0
2023-11-01 14:25:00,344.52,344.82,344.26,344.68,118780.0,339.9891,340.2852,339.7326,340.147,118780.0
2023-11-01 14:30:00,344.68,345.73,344.68,345.59,260667.0,340.147,341.1832,340.147,341.0451,260667.0
2023-11-01 14:35:00,345.6,345.85,344.1,344.63,301810.0,341.0549,341.3016,339.5747,340.0977,301810.0
2023-11-01 14:40:00,344.58,344.66,343.1,343.78,266675.0,340.0484,340.1273,338.5878,339.2589,266675.0
2023-11-01 14:45:00,343.82,344.34,343.04,343.89,252335.0,339.2983,339.8115,338.5286,339.3674,252335.0
2023-11-01 14:50:00,343.84,344.67,343.77,344.1,204971.0,339.3181,340.1372,339.249,339.5747,204971.0
2023-11-01 14:55:00,344.14,345.45,344.11,345.19,228374.0,339.6141,340.9069,339.5845,340.6503,228374.0
2023-11-01 15:00:00,345.19,346.32,345.15,345.81,378340.0,340.6503,341.7655,340.6109,341.2622,378340.0
2023-11-01 15:05:00,345.86,346.01,345.4,345.91,271051.0,341.3115,341.4595,340.8576,341.3609,271051.0
2023-11-01 15:10:00,345.85,346.35,345.36,345.5,274598.0,341.3016,341.7951,340.8181,340.9563,274598.0
2023-11-01 15:15:00,345.5,346.27,345.3,346.07,203145.0,340.9563,341.7161,340.7589,341.5188,203145.0
2023-11-01 15:20:00,346.1,346.88,345.87,346.84,383974.0,341.5484,342.3181,341.3214,342.2786,383974.0
2023-11-01 15:25:00,346.85,347.1,346.32,346.74,271362.0,342.2885,342.5352,341.7655,342.1799,271362.0
2023-11-01 15:30:00,346.71,347.42,346.55,347.07,344020.0,342.1503,342.851,341.9924,342.5056,344020.0
2023-11-01 15:35:00,347.07,347.28,346.76,346.84,175343.0,342.5056,342.7128,342.1997,342.2786,175343.0
2023-11-01 15:40:00,346.86,346.87,346.38,346.79,232558.0,342.2984,342.3082,341.8247,342.2293,232558.0
2023-11-01 15:45:00,346.77,346.97,346.65,346.68,263618.0,342.2095,342.4069,342.0911,342.1207,263618.0
2023-11-01 15:50:00,346.72,346.82,345.68,345.76,554983.0,342.1602,342.2589,341.1339,341.2128,554983.0
2023-11-01 15:55:00,345.77,346.75,345.76,346.11,739564.0,341.2227,342.1898,341.2128,341.5582,739564.0
2023-11-02 09:30:00,347.13,347.73,345.9,347.41,1235787.0,342.5648,343.1569,341.351,342.8411,1235787.0
2023-11-02 09:35:00,347.43,347.59,346.36,346.96,360337.0,342.8609,343.0188,341.8049,342.3971,360337.0
2023-11-02 09:40:00,346.89,347.53,346.43,347.11,489217.0,342.328,342.9596,341.874,342.5451,489217.0
2023-11-02 09:45:00,347.1,347.1,344.77,346.35,758167.0,342.5352,342.5352,340.2359,341.7951,758167.0
2023-11-02 09:50:00,346.37,346.48,345.33,345.56,345063.0,341.8148,341.9234,340.7885,341.0155,345063.0
2023-11-02 09:55:00,345.6,346.73,345.56,346.43,229071.0,341.0549,342.1701,341.0155,341.874,229071.0
2023-11-02 10:00:00,346.43,346.7,345.95,346.47,212884.0,341.874,342.1405,341.4003,341.9135,212884.0
2023-11-02 10:05:00,346.5,346.5,345.44,345.6,254166.0,341.9431,341.9431,340.897,341.0549,254166.0
2023-11-02 10:10:00,345.6,346.15,345.3,345.96,244794.0,341.0549,341.5977,340.7589,341.4102,244794.0
2023-11-02 10:15:00,345.95,346.44,345.82,346.15,182735.0,341.4003,341.8839,341.272,341.5977,182735.0
2023-11-02 10:20:00,346.18,346.75,346.1,346.44,211098.0,341.6273,342.1898,341.5484,341.8839,211098.0
2023-11-02 10:25:00,346.45,347.6,346.44,347.33,266934.0,341.8938,343.0286,341.8839,342.7622,266934.0
2023-11-02 10:30:00,347.37,347.4,346.64,346.75,140315.0,342.8017,342.8313,342.0813,342.1898,140315.0
2023-11-02 10:35:00,346.71,347.62,346.39,347.45,175398.0,342.1503,343.0484,341.8345,342.8806,175398.0
2023-11-02 10:40:00,347.43,347.98,347.35,347.92,239785.0,342.8609,343.4036,342.7819,343.3444,239785.0
2023-11-02 10:45:00,347.9,347.92,347.25,347.62,172897.0,343.3247,343.3444,342.6832,343.0484,172897.0
2023-11-02 10:50:00,347.61,348.72,347.37,348.41,372226.0,343.0385,344.1339,342.8017,343.828,372226.0
2023-11-02 10:55:00,348.38,348.77,348.27,348.54,203767.0,343.7984,344.1832,343.6898,343.9563,203767.0
2023-11-02 11:00:00,348.55,348.66,348.03,348.3,217416.0,343.9661,344.0747,343.453,343.7194,217416.0
2023-11-02 11:05:00,348.3,348.8,348.21,348.3,180042.0,343.7194,344.2129,343.6306,343.7194,180042.0
2023-11-02 11:10:00,348.3,348.55,348.0,348.12,136966.0,343.7194,343.9661,343.4234,343.5418,136966.0
2023-11-02 11:15:00,348.11,348.19,347.54,347.9,214036.0,343.5319,343.6109,342.9694,343.3247,214036.0
2023-11-02 11:20:00,347.88,348.1,347.58,347.91,98396.0,343.305,343.5221,343.0089,343.3346,98396.0
2023-11-02 11:25:00,347.89,347.94,347.34,347.44,95905.0,343.3148,343.3642,342.7721,342.8707,95905.0
2023-11-02 11:30:00,347.48,347.62,346.95,347.32,139249.0,342.9102,343.0484,342.3872,342.7523,139249.0
2023-11-02 11:35:00,347.31,348.2,347.31,348.04,145566.0,342.7424,343.6207,342.7424,343.4628,145566.0
2023-11-02 11:40:00,348.03,348.4,347.85,347.89,111292.0,343.453,343.8181,343.2753,343.3148,111292.0
2023-11-02 11:45:00,347.87,348.12,347.34,347.37,115303.0,343.2951,343.5418,342.7721,342.8017,115303.0
2023-11-02 11:50:00,347.38,347.67,346.67,346.93,137401.0,342.8115,343.0977,342.1109,342.3674,137401.0
2023-11-02 11:55:00,346.91,347.37,346.64,347.32,126764.0,342.3477,342.8017,342.0813,342.7523,126764.0
2023-11-02 12:00:00,347.37,347.39,346.95,347.04,71507.0,342.8017,342.8214,342.3872,342.476,71507.0
2023-11-02 12:05:00,347.07,347.26,346.81,346.93,82089.0,342.5056,342.6931,342.249,342.3674,82089.0
2023-11-02 12:10:00,346.95,347.21,346.82,347.09,85389.0,342.3872,342.6438,342.2589,342.5253,85389.0
2023-11-02 12:15:00,347.1,347.14,346.48,347.06,90300.0,342.5352,342.5747,341.9234,342.4957,90300.0
2023-11-02 12:20:00,347.05,347.12,346.82,346.97,73397.0,342.4859,342.5549,342.2589,342.4069,73397.0
2023-11-02 12:25:00,346.99,347.53,346.68,347.41,115527.0,342.4267,342.9596,342.1207,342.8411,115527.0
2023-11-02 12:30:00,347.44,347.6,347.18,347.44,81937.0,342.8707,343.0286,342.6142,342.8707,81937.0
2023-11-02 12:35:00,347.47,348.03,347.43,347.95,205850.0,342.9003,343.453,342.8609,343.374,205850.0
2023-11-02 12:40:00,347.95,348.28,347.92,348.12,95486.0,343.374,343.6997,343.3444,343.5418,95486.0
2023-11-02 12:45:00,348.11,348.24,347.92,347.92,62984.0,343.5319,343.6602,343.3444,343.3444,62984.0
2023-11-02 12:50:00,347.93,348.11,347.8,347.98,61538.0,343.3543,343.5319,343.226,343.4036,61538.0
2023-11-02 12:55:00,347.97,348.15,347.62,347.74,80282.0,343.3938,343.5714,343.0484,343.1668,80282.0
2023-11-02 13:00:00,347.71,347.73,347.5,347.5,77093.0,343.1372,343.1569,342.9299,342.9299,77093.0
2023-11-02 13:05:00,347.53,347.93,347.45,347.8,79126.0,342.9596,343.3543,342.8806,343.226,79126.0
2023-11-02 13:10:00,347.8,347.93,347.57,347.7,90661.0,343.226,343.3543,342.999,343.1273,90661.0
2023-11-02 13:15:00,347.69,347.8,347.5,347.62,102183.0,343.1175,343.226,342.9299,343.0484,102183.0
2023-11-02 13:20:00,347.58,347.81,347.58,347.68,77680.0,343.0089,343.2359,343.0089,343.1076,77680.0
2023-11-02 13:25:00,347.67,347.67,347.36,347.48,95107.0,343.0977,343.0977,342.7918,342.9102,95107.0
2023-11-02 13:30:00,347.49,347.74,347.42,347.7,161245.0,342.9201,343.1668,342.851,343.1273,161245.0
2023-11-02 13:35:00,347.73,347.91,347.52,347.78,97903.0,343.1569,343.3346,342.9497,343.2063,97903.0
2023-11-02 13:40:00,347.78,347.8,347.56,347.7,89739.0,343.2063,343.226,342.9892,343.1273,89739.0
2023-11-02 13:45:00,347.71,348.15,347.65,347.98,86986.0,343.1372,343.5714,343.078,343.4036,86986.0
2023-11-02 13:50:00,347.95,348.17,347.91,348.01,72225.0,343.374,343.5911,343.3346,343.4332,72225.0
2023-11-02 13:55:00,348.05,348.5,347.61,347.7,103636.0,343.4727,343.9168,343.0385,343.1273,103636.0
2023-11-02 14:00:00,347.69,347.77,347.37,347.64,122616.0,343.1175,343.1964,342.8017,343.0681,122616.0
2023-11-02 14:05:00,347.61,347.77,347.42,347.57,81380.0,343.0385,343.1964,342.851,342.999,81380.0
2023-11-02 14:10:00,347.53,347.76,347.3,347.71,98576.0,342.9596,343.1865,342.7326,343.1372,98576.0
2023-11-02 14:15:00,347.71,347.85,347.65,347.76,106276.0,343.1372,343.2753,343.078,343.1865,106276.0
2023-11-02 14:20:00,347.78,348.03,347.65,348.03,100589.0,343.2063,343.453,343.078,343.453,100589.0
2023-11-02 14:25:00,348.02,348.02,347.78,347.81,69597.0,343.4431,343.4431,343.2063,343.2359,69597.0
2023-11-02 14:30:00,347.81,347.89,347.67,347.74,61285.0,343.2359,343.3148,343.0977,343.1668,61285.0
2023-11-02 14:35:00,347.78,348.01,347.55,347.73,97972.0,343.2063,343.4332,342.9793,343.1569,97972.0
2023-11-02 14:40:00,347.72,347.8,347.59,347.72,76447.0,343.1471,343.226,343.0188,343.1471,76447.0
2023-11-02 14:45:00,347.72,347.78,347.33,347.68,100524.0,343.1471,343.2063,342.7622,343.1076,100524.0
2023-11-02 14:50:00,347.67,347.68,347.41,347.5,75925.0,343.0977,343.1076,342.8411,342.9299,75925.0
2023-11-02 14:55:00,347.52,347.66,347.41,347.5,65270.0,342.9497,343.0878,342.8411,342.9299,65270.0
2023-11-02 15:00:00,347.47,347.54,347.16,347.26,82539.0,342.9003,342.9694,342.5944,342.6931,82539.0
2023-11-02 15:05:00,347.26,347.29,346.91,347.0,116268.0,342.6931,342.7227,342.3477,342.4365,116268.0
2023-11-02 15:10:00,347.0,347.36,346.98,347.28,192062.0,342.4365,342.7918,342.4168,342.7128,192062.0
2023-11-02 15:15:00,347.28,347.78,347.26,347.76,171388.0,342.7128,343.2063,342.6931,343.1865,171388.0
2023-11-02 15:20:00,347.79,347.94,347.67,347.92,104211.0,343.2161,343.3642,343.0977,343.3444,104211.0
2023-11-02 15:25:00,347.91,348.18,347.88,348.1,160827.0,343.3346,343.601,343.305,343.5221,160827.0
2023-11-02 15:30:00,348.08,348.25,347.6,347.85,203833.0,343.5023,343.6701,343.0286,343.2753,203833.0
2023-11-02 15:35:00,347.85,348.28,347.83,348.23,193474.0,343.2753,343.6997,343.2556,343.6503,193474.0
2023-11-02 15:40:00,348.22,348.36,347.87,348.07,201693.0,343.6405,343.7786,343.2951,343.4925,201693.0
2023-11-02 15:45:00,348.03,348.41,347.98,348.27,228233.0,343.453,343.828,343.4036,343.6898,228233.0
2023-11-02 15:50:00,348.27,348.83,348.1,348.75,459266.0,343.6898,344.2425,343.5221,344.1635,459266.0
2023-11-02 15:55:00,348.73,348.73,348.18,348.4,683772.0,344.1438,344.1438,343.601,343.8181,683772.0
2023-11-03 09:30:00,349.63,349.95,348.26,348.28,667583.0,345.0319,345.3477,343.68,343.6997,667583.0
2023-11-03 09:35:00,348.25,348.32,347.33,347.49,392534.0,343.6701,343.7392,342.7622,342.9201,392534.0
2023-11-03 09:40:00,347.53,349.1,347.46,349.05,379824.0,342.9596,344.5089,342.8905,344.4596,379824.0
2023-11-03 09:45:00,349.03,350.45,349.03,349.95,516885.0,344.4398,345.8412,344.4398,345.3477,516885.0
2023-11-03 09:50:00,349.99,350.55,349.88,350.23,258521.0,345.3872,345.9398,345.2786,345.624,258521.0
2023-11-03 09:55:00,350.28,350.6,349.95,350.06,216446.0,345.6734,345.9892,345.3477,345.4563,216446.0
2023-11-03 10:00:00,350.09,350.8,349.62,349.75,332737.0,345.4859,346.1865,345.0221,345.1504,332737.0
2023-11-03 10:05:00,349.81,350.58,349.72,350.12,218075.0,345.2096,345.9694,345.1208,345.5155,218075.0
2023-11-03 10:10:00,350.14,350.49,349.97,350.23,209237.0,345.5352,345.8806,345.3675,345.624,209237.0
2023-11-03 10:15:00,350.26,351.86,349.82,351.75,441524.0,345.6537,347.2326,345.2194,347.1241,441524.0
2023-11-03 10:20:00,351.76,351.76,350.77,350.84,188482.0,347.1339,347.1339,346.1569,346.226,188482.0
2023-11-03 10:25:00,350.88,351.23,350.17,350.55,181065.0,346.2655,346.6109,345.5648,345.9398,181065.0
2023-11-03 10:30:00,350.52,351.01,349.92,350.15,220627.0,345.9102,346.3938,345.3181,345.5451,220627.0
2023-11-03 10:35:00,350.14,351.42,349.95,351.17,149226.0,345.5352,346.7984,345.3477,346.5517,149226.0
2023-11-03 10:40:00,351.17,351.43,350.25,350.55,107757.0,346.5517,346.8083,345.6438,345.9398,107757.0
2023-11-03 10:45:00,350.55,350.79,350.25,350.41,212145.0,345.9398,346.1767,345.6438,345.8017,212145.0
2023-11-03 10:50:00,350.4,350.69,349.67,350.01,181356.0,345.7918,346.078,345.0714,345.4069,181356.0
2023-11-03 10:55:00,350.04,350.96,349.99,350.84,232964.0,345.4365,346.3444,345.3872,346.226,232964.0
2023-11-03 11:00:00,350.86,351.14,350.76,351.02,141911.0,346.2458,346.5221,346.1471,346.4037,141911.0
2023-11-03 11:05:00,351.0,351.12,350.09,350.27,114191.0,346.3839,346.5023,345.4859,345.6635,114191.0
2023-11-03 11:10:00,350.25,350.75,350.02,350.55,114036.0,345.6438,346.1372,345.4168,345.9398,114036.0
2023-11-03 11:15:00,350.5,350.73,350.24,350.46,110008.0,345.8905,346.1175,345.6339,345.851,110008.0
2023-11-03 11:20:00,350.47,350.9,350.06,350.88,134097.0,345.8609,346.2852,345.4563,346.2655,134097.0
2023-11-03 11:25:00,350.84,351.02,350.61,350.83,107799.0,346.226,346.4037,345.999,346.2162,107799.0
2023-11-03 11:30:00,350.86,351.46,350.81,351.38,188127.0,346.2458,346.8379,346.1964,346.7589,188127.0
2023-11-03 11:35:00,351.4,351.43,351.08,351.21,84613.0,346.7787,346.8083,346.4629,346.5912,84613.0
2023-11-03 11:40:00,351.19,351.39,350.92,351.31,100393.0,346.5714,346.7688,346.305,346.6898,100393.0
2023-11-03 11:45:00,351.3,351.65,351.19,351.44,163446.0,346.68,347.0254,346.5714,346.8181,163446.0
2023-11-03 11:50:00,351.44,351.67,351.35,351.39,153290.0,346.8181,347.0451,346.7293,346.7688,153290.0
2023-11-03 11:55:00,351.38,351.73,351.29,351.33,93237.0,346.7589,347.1043,346.6701,346.7096,93237.0
2023-11-03 12:00:00,351.34,351.53,351.24,351.28,82817.0,346.7194,346.9069,346.6208,346.6602,82817.0
2023-11-03 12:05:00,351.3,351.85,351.14,351.61,99881.0,346.68,347.2227,346.5221,346.9859,99881.0
2023-11-03 12:10:00,351.63,352.06,351.62,351.92,166423.0,347.0056,347.43,346.9958,347.2918,166423.0
2023-11-03 12:15:00,351.9,352.29,351.9,352.22,139874.0,347.2721,347.657,347.2721,347.5879,139874.0
2023-11-03 12:20:00,352.24,352.56,352.03,352.43,91555.0,347.6076,347.9234,347.4004,347.7951,91555.0
2023-11-03 12:25:00,352.45,352.95,352.4,352.78,147561.0,347.8149,348.3083,347.7655,348.1405,147561.0
2023-11-03 12:30:00,352.78,353.15,352.75,353.09,183342.0,348.1405,348.5056,348.1109,348.4464,183342.0
2023-11-03 12:35:00,353.08,353.12,352.86,353.04,98070.0,348.4366,348.476,348.2195,348.3971,98070.0
2023-11-03 12:40:00,353.05,353.17,352.83,353.01,71598.0,348.407,348.5254,348.1899,348.3675,71598.0
2023-11-03 12:45:00,353.02,353.16,352.76,352.99,69643.0,348.3774,348.5155,348.1208,348.3477,69643.0
2023-11-03 12:50:00,352.99,353.4,352.93,352.98,73240.0,348.3477,348.7524,348.2885,348.3379,73240.0
2023-11-03 12:55:00,353.06,353.35,352.97,353.29,76678.0,348.4168,348.703,348.328,348.6438,76678.0
2023-11-03 13:00:00,353.28,353.65,353.13,353.61,106063.0,348.6339,348.9991,348.4859,348.9596,106063.0
2023-11-03 13:05:00,353.62,353.78,353.53,353.63,164057.0,348.9695,349.1274,348.8806,348.9793,164057.0
2023-11-03 13:10:00,353.63,353.74,353.26,353.32,129471.0,348.9793,349.0879,348.6142,348.6734,129471.0
2023-11-03 13:15:00,353.37,353.77,353.34,353.54,196560.0,348.7228,349.1175,348.6931,348.8905,196560.0
2023-11-03 13:20:00,353.57,353.6,353.14,353.15,103725.0,348.9201,348.9497,348.4958,348.5056,103725.0
2023-11-03 13:25:00,353.17,353.4,353.09,353.33,116461.0,348.5254,348.7524,348.4464,348.6833,116461.0
2023-11-03 13:30:00,353.36,353.91,353.31,353.9,146891.0,348.7129,349.2556,348.6635,349.2458,146891.0
2023-11-03 13:35:00,353.9,353.91,353.48,353.62,107052.0,349.2458,349.2556,348.8313,348.9695,107052.0
2023-11-03 13:40:00,353.6,353.66,353.32,353.39,88773.0,348.9497,349.0089,348.6734,348.7425,88773.0
2023-11-03 13:45:00,353.4,353.52,353.12,353.36,97300.0,348.7524,348.8708,348.476,348.7129,97300.0
2023-11-03 13:50:00,353.36,353.71,353.31,353.64,89462.0,348.7129,349.0583,348.6635,348.9892,89462.0
2023-11-03 13:55:00,353.64,354.06,353.62,353.88,99677.0,348.9892,349.4037,348.9695,349.226,99677.0
2023-11-03 14:00:00,353.85,353.91,353.64,353.81,62560.0,349.1964,349.2556,348.9892,349.157,62560.0
2023-11-03 14:05:00,353.8,353.92,353.56,353.85,79460.0,349.1471,349.2655,348.9103,349.1964,79460.0
2023-11-03 14:10:00,353.85,354.08,353.57,354.02,123744.0,349.1964,349.4234,348.9201,349.3642,123744.0
2023-11-03 14:15:00,354.0,354.25,353.99,354.21,98937.0,349.3445,349.5912,349.3346,349.5517,98937.0
2023-11-03 14:20:00,354.21,354.39,353.94,353.94,117521.0,349.5517,349.7293,349.2853,349.2853,117521.0
2023-11-03 14:25:00,353.94,354.04,353.67,354.03,98892.0,349.2853,349.3839,349.0188,349.3741,98892.0
2023-11-03 14:30:00,354.03,354.08,353.41,353.55,117237.0,349.3741,349.4234,348.7622,348.9004,117237.0
2023-11-03 14:35:00,353.55,353.7,353.23,353.62,157352.0,348.9004,349.0484,348.5846,348.9695,157352.0
2023-11-03 14:40:00,353.62,353.97,353.57,353.7,113545.0,348.9695,349.3149,348.9201,349.0484,113545.0
2023-11-03 14:45:00,353.71,353.89,353.6,353.86,102558.0,349.0583,349.2359,348.9497,349.2063,102558.0
2023-11-03 14:50:00,353.88,353.95,353.6,353.85,87056.0,349.226,349.2951,348.9497,349.1964,87056.0
2023-11-03 14:55:00,353.84,353.9,353.61,353.72,92314.0,349.1866,349.2458,348.9596,349.0681,92314.0
2023-11-03 15:00:00,353.73,354.21,353.61,354.19,103747.0,349.078,349.5517,348.9596,349.532,103747.0
2023-11-03 15:05:00,354.21,354.35,353.99,353.99,136843.0,349.5517,349.6899,349.3346,349.3346,136843.0
2023-11-03 15:10:00,354.01,354.2,353.66,354.03,140886.0,349.3543,349.5418,349.0089,349.3741,140886.0
2023-11-03 15:15:00,354.04,354.05,353.78,353.79,102600.0,349.3839,349.3938,349.1274,349.1372,102600.0
2023-11-03 15:20:00,353.81,354.07,353.68,354.02,112370.0,349.157,349.4135,349.0287,349.3642,112370.0
2023-11-03 15:25:00,354.01,354.15,353.89,354.12,109956.0,349.3543,349.4925,349.2359,349.4629,109956.0
2023-11-03 15:30:00,354.12,354.12,353.62,353.71,149039.0,349.4629,349.4629,348.9695,349.0583,149039.0
2023-11-03 15:35:00,353.72,353.88,353.58,353.84,138495.0,349.0681,349.226,348.93,349.1866,138495.0
2023-11-03 15:40:00,353.85,353.87,353.51,353.54,239746.0,349.1964,349.2162,348.8609,348.8905,239746.0
2023-11-03 15:45:00,353.54,353.54,352.93,353.03,281528.0,348.8905,348.8905,348.2885,348.3872,281528.0
2023-11-03 15:50:00,353.08,353.27,352.66,352.81,379471.0,348.4366,348.6241,348.0221,348.1701,379471.0
2023-11-03 15:55:00,352.82,353.22,352.61,352.81,716253.0,348.18,348.5747,347.9727,348.1701,716253.0
2023-11-06 09:30:00,353.46,355.97,353.35,355.66,1104484.0,348.8116,351.2886,348.703,350.9826,1104484.0
2023-11-06 09:35:00,355.74,356.37,354.84,356.07,530904.0,351.0616,351.6833,350.1734,351.3872,530904.0
2023-11-06 09:40:00,356.04,356.5,355.74,356.15,395170.0,351.3576,351.8116,351.0616,351.4662,395170.0
2023-11-06 09:45:00,356.19,356.8,355.53,355.78,373575.0,351.5057,352.1076,350.8543,351.1011,373575.0
2023-11-06 09:50:00,355.77,356.04,355.19,355.93,291788.0,351.0912,351.3576,350.5188,351.2491,291788.0
2023-11-06 09:55:00,355.94,356.42,355.87,356.04,229862.0,351.259,351.7326,351.1899,351.3576,229862.0
2023-11-06 10:00:00,356.09,356.43,355.48,356.07,208585.0,351.407,351.7425,350.805,351.3872,208585.0
2023-11-06 10:05:00,356.08,357.05,356.08,356.57,333633.0,351.3971,352.3544,351.3971,351.8807,333633.0
2023-11-06 10:10:00,356.59,356.62,355.86,356.03,229910.0,351.9004,351.93,351.18,351.3478,229910.0
2023-11-06 10:15:00,356.03,357.26,356.03,356.59,284582.0,351.3478,352.5616,351.3478,351.9004,284582.0
2023-11-06 10:20:00,356.61,357.4,356.57,356.71,275266.0,351.9201,352.6998,351.8807,352.0188,275266.0
2023-11-06 10:25:00,356.67,356.88,356.09,356.11,183291.0,351.9794,352.1866,351.407,351.4267,183291.0
2023-11-06 10:30:00,356.1,356.77,356.0,356.39,148581.0,351.4168,352.078,351.3182,351.703,148581.0
2023-11-06 10:35:00,356.39,357.19,356.39,357.15,184512.0,351.703,352.4925,351.703,352.453,184512.0
2023-11-06 10:40:00,357.2,357.32,356.71,356.81,180306.0,352.5024,352.6208,352.0188,352.1175,180306.0
2023-11-06 10:45:00,356.86,356.87,356.05,356.52,171074.0,352.1669,352.1767,351.3675,351.8313,171074.0
2023-11-06 10:50:00,356.52,357.2,356.51,356.97,155590.0,351.8313,352.5024,351.8215,352.2754,155590.0
2023-11-06 10:55:00,356.99,357.27,356.83,357.02,118114.0,352.2951,352.5715,352.1372,352.3247,118114.0
2023-11-06 11:00:00,357.0,357.29,356.78,357.28,140673.0,352.305,352.5912,352.0879,352.5813,140673.0
2023-11-06 11:05:00,357.25,357.54,357.04,357.16,167085.0,352.5517,352.8379,352.3445,352.4629,167085.0
2023-11-06 11:10:00,357.14,357.15,356.7,357.03,97689.0,352.4432,352.453,352.009,352.3346,97689.0
2023-11-06 11:15:00,357.0,357.3,356.91,357.3,83159.0,352.305,352.6011,352.2162,352.6011,83159.0
2023-11-06 11:20:00,357.3,357.48,356.86,357.11,98421.0,352.6011,352.7787,352.1669,352.4136,98421.0
2023-11-06 11:25:00,357.12,357.3,356.83,356.83,73427.0,352.4234,352.6011,352.1372,352.1372,73427.0
2023-11-06 11:30:00,356.84,357.14,356.81,357.04,81014.0,352.1471,352.4432,352.1175,352.3445,81014.0
2023-11-06 11:35:00,357.06,357.06,356.44,356.51,90080.0,352.3642,352.3642,351.7524,351.8215,90080.0
2023-11-06 11:40:00,356.51,356.75,356.37,356.5,54055.0,351.8215,352.0583,351.6833,351.8116,54055.0
2023-11-06 11:45:00,356.49,356.65,356.23,356.42,79910.0,351.8017,351.9596,351.5451,351.7326,79910.0
2023-11-06 11:50:00,356.44,356.9,356.39,356.73,94293.0,351.7524,352.2063,351.703,352.0386,94293.0
2023-11-06 11:55:00,356.76,356.99,356.67,356.85,79593.0,352.0682,352.2951,351.9794,352.157,79593.0
2023-11-06 12:00:00,356.8,356.82,356.5,356.62,83972.0,352.1076,352.1274,351.8116,351.93,83972.0
2023-11-06 12:05:00,356.62,356.67,356.33,356.43,67492.0,351.93,351.9794,351.6438,351.7425,67492.0
2023-11-06 12:10:00,356.44,356.57,356.21,356.27,68410.0,351.7524,351.8807,351.5254,351.5846,68410.0
2023-11-06 12:15:00,356.26,356.46,356.11,356.18,95717.0,351.5747,351.7721,351.4267,351.4958,95717.0
2023-11-06 12:20:00,356.18,356.42,356.02,356.19,143092.0,351.4958,351.7326,351.3379,351.5057,143092.0
2023-11-06 12:25:00,356.2,356.55,356.13,356.52,103618.0,351.5155,351.8609,351.4465,351.8313,103618.0
2023-11-06 12:30:00,356.49,356.75,356.4,356.42,116953.0,351.8017,352.0583,351.7129,351.7326,116953.0
2023-11-06 12:35:00,356.43,356.53,356.11,356.15,106903.0,351.7425,351.8412,351.4267,351.4662,106903.0
2023-11-06 12:40:00,356.13,356.26,355.67,355.69,169443.0,351.4465,351.5747,350.9925,351.0122,169443.0
2023-11-06 12:45:00,355.68,355.8,355.42,355.48,195599.0,351.0024,351.1208,350.7458,350.805,195599.0
2023-11-06 12:50:00,355.52,355.72,355.3,355.69,109858.0,350.8445,351.0418,350.6274,351.0122,109858.0
2023-11-06 12:55:00,355.69,355.88,355.28,355.54,164256.0,351.0122,351.1997,350.6076,350.8642,164256.0
2023-11-06 13:00:00,355.59,355.59,355.2,355.37,67280.0,350.9136,350.9136,350.5287,350.6964,67280.0
2023-11-06 13:05:00,355.38,355.48,354.88,354.93,220090.0,350.7063,350.805,350.2129,350.2622,220090.0
2023-11-06 13:10:00,354.92,355.0,354.58,354.88,134816.0,350.2524,350.3313,349.9168,350.2129,134816.0
2023-11-06 13:15:00,354.88,355.07,354.14,354.27,207918.0,350.2129,350.4004,349.4826,349.6109,207918.0
2023-11-06 13:20:00,354.27,354.46,353.81,354.42,215026.0,349.6109,349.7984,349.157,349.7589,215026.0
2023-11-06 13:25:00,354.45,354.57,354.16,354.57,90282.0,349.7885,349.907,349.5024,349.907,90282.0
2023-11-06 13:30:00,354.53,354.72,354.36,354.63,92960.0,349.8675,350.055,349.6997,349.9662,92960.0
2023-11-06 13:35:00,354.63,355.36,354.58,355.25,129078.0,349.9662,350.6866,349.9168,350.578,129078.0
2023-11-06 13:40:00,355.27,355.4,355.02,355.32,83379.0,350.5978,350.7261,350.3511,350.6471,83379.0
2023-11-06 13:45:00,355.29,355.35,354.94,355.27,76923.0,350.6175,350.6767,350.2721,350.5978,76923.0
2023-11-06 13:50:00,355.29,355.53,355.16,355.43,88608.0,350.6175,350.8543,350.4892,350.7557,88608.0
2023-11-06 13:55:00,355.39,355.9,355.27,355.89,150467.0,350.7162,351.2195,350.5978,351.2096,150467.0
2023-11-06 14:00:00,355.92,356.0,355.52,355.81,86654.0,351.2392,351.3182,350.8445,351.1307,86654.0
2023-11-06 14:05:00,355.84,355.85,354.86,354.94,163017.0,351.1603,351.1701,350.1932,350.2721,163017.0
2023-11-06 14:10:00,354.93,355.26,354.78,354.82,107100.0,350.2622,350.5879,350.1142,350.1537,107100.0
2023-11-06 14:15:00,354.81,355.35,354.78,355.32,82649.0,350.1438,350.6767,350.1142,350.6471,82649.0
2023-11-06 14:20:00,355.32,355.45,355.1,355.21,85217.0,350.6471,350.7754,350.43,350.5386,85217.0
2023-11-06 14:25:00,355.2,355.4,354.94,355.21,61504.0,350.5287,350.7261,350.2721,350.5386,61504.0
2023-11-06 14:30:00,355.17,355.36,355.01,355.32,84773.0,350.4991,350.6866,350.3412,350.6471,84773.0
2023-11-06 14:35:00,355.34,355.49,355.11,355.14,192254.0,350.6668,350.8149,350.4399,350.4695,192254.0
2023-11-06 14:40:00,355.12,355.81,354.97,355.6,168845.0,350.4497,351.1307,350.3017,350.9234,168845.0
2023-11-06 14:45:00,355.59,355.92,355.43,355.45,71394.0,350.9136,351.2392,350.7557,350.7754,71394.0
2023-11-06 14:50:00,355.45,355.86,355.45,355.83,69879.0,350.7754,351.18,350.7754,351.1504,69879.0
2023-11-06 14:55:00,355.81,355.98,355.68,355.75,75980.0,351.1307,351.2984,351.0024,351.0715,75980.0
2023-11-06 15:00:00,355.77,355.87,355.52,355.73,81500.0,351.0912,351.1899,350.8445,351.0517,81500.0
2023-11-06 15:05:00,355.74,355.76,355.48,355.69,85653.0,351.0616,351.0813,350.805,351.0122,85653.0
2023-11-06 15:10:00,355.73,355.99,355.7,355.7,128307.0,351.0517,351.3083,351.0221,351.0221,128307.0
2023-11-06 15:15:00,355.72,355.79,355.58,355.72,74810.0,351.0418,351.1109,350.9037,351.0418,74810.0
2023-11-06 15:20:00,355.72,355.75,355.3,355.56,115496.0,351.0418,351.0715,350.6274,350.8839,115496.0
2023-11-06 15:25:00,355.54,355.72,355.35,355.57,105925.0,350.8642,351.0418,350.6767,350.8938,105925.0
2023-11-06 15:30:00,355.58,355.73,355.48,355.67,92492.0,350.9037,351.0517,350.805,350.9925,92492.0
2023-11-06 15:35:00,355.66,355.73,355.28,355.41,100236.0,350.9826,351.0517,350.6076,350.7359,100236.0
2023-11-06 15:40:00,355.41,355.44,355.02,355.13,121155.0,350.7359,350.7655,350.3511,350.4596,121155.0
2023-11-06 15:45:00,355.1,355.39,355.08,355.26,144317.0,350.43,350.7162,350.4103,350.5879,144317.0
2023-11-06 15:50:00,355.26,356.1,355.23,356.0,319711.0,350.5879,351.4168,350.5583,351.3182,319711.0
2023-11-06 15:55:00,355.98,356.67,355.85,356.64,728427.0,351.2984,351.9794,351.1701,351.9497,728427.0
2023-11-07 09:30:00,359.53,359.75,357.95,358.23,1032928.0,354.8017,355.0188,353.2425,353.5188,1032928.0
2023-11-07 09:35:00,358.15,358.46,357.63,358.41,367781.0,353.4399,353.7458,352.9267,353.6965,367781.0
2023-11-07 09:40:00,358.4,359.04,358.2,358.38,357902.0,353.6866,354.3182,353.4892,353.6669,357902.0
2023-11-07 09:45:00,358.37,359.02,357.85,358.73,429878.0,353.657,354.2984,353.1438,354.0123,429878.0
2023-11-07 09:50:00,358.73,358.9,358.24,358.66,211366.0,354.0123,354.18,353.5287,353.9432,211366.0
2023-11-07 09:55:00,358.64,359.3,358.57,359.28,322183.0,353.9234,354.5748,353.8544,354.555,322183.0
2023-11-07 10:00:00,359.27,359.94,359.04,359.47,276178.0,354.5452,355.2063,354.3182,354.7425,276178.0
2023-11-07 10:05:00,359.47,359.64,359.12,359.35,159754.0,354.7425,354.9103,354.3971,354.6241,159754.0
2023-11-07 10:10:00,359.35,359.38,358.9,359.12,158078.0,354.6241,354.6537,354.18,354.3971,158078.0
2023-11-07 10:15:00,359.12,359.86,358.74,359.65,235107.0,354.3971,355.1274,354.0221,354.9202,235107.0
2023-11-07 10:20:00,359.69,359.92,359.4,359.59,160679.0,354.9596,355.1866,354.6734,354.861,160679.0
2023-11-07 10:25:00,359.58,360.59,359.44,360.55,339141.0,354.8511,355.8478,354.7129,355.8083,339141.0
2023-11-07 10:30:00,360.55,360.78,360.24,360.47,241168.0,355.8083,356.0353,355.5024,355.7294,241168.0
2023-11-07 10:35:00,360.47,360.57,359.94,360.22,138593.0,355.7294,355.8281,355.2063,355.4827,138593.0
2023-11-07 10:40:00,360.23,360.63,360.13,360.55,132914.0,355.4925,355.8873,355.3938,355.8083,132914.0
2023-11-07 10:45:00,360.58,361.83,360.58,361.48,479384.0,355.8379,357.0715,355.8379,356.7261,479384.0
2023-11-07 10:50:00,361.46,361.85,361.4,361.79,266456.0,356.7064,357.0912,356.6471,357.032,266456.0
2023-11-07 10:55:00,361.79,362.08,361.26,361.44,248710.0,357.032,357.3182,356.509,356.6866,248710.0
2023-11-07 11:00:00,361.44,361.54,360.93,361.45,149825.0,356.6866,356.7853,356.1833,356.6965,149825.0
2023-11-07 11:05:00,361.46,361.87,361.32,361.67,126376.0,356.7064,357.111,356.5682,356.9136,126376.0
2023-11-07 11:10:00,361.66,361.83,361.53,361.76,138394.0,356.9037,357.0715,356.7754,357.0024,138394.0
2023-11-07 11:15:00,361.74,361.84,361.44,361.45,122685.0,356.9827,357.0814,356.6866,356.6965,122685.0
2023-11-07 11:20:00,361.47,362.01,361.45,361.73,132472.0,356.7162,357.2491,356.6965,356.9728,132472.0
2023-11-07 11:25:00,361.77,362.28,361.76,362.2,167593.0,357.0123,357.5156,357.0024,357.4366,167593.0
2023-11-07 11:30:00,362.19,362.25,361.75,362.05,140843.0,357.4268,357.486,356.9925,357.2886,140843.0
2023-11-07 11:35:00,362.08,362.22,361.82,362.01,126603.0,357.3182,357.4564,357.0616,357.2491,126603.0
2023-11-07 11:40:00,361.99,362.38,361.86,362.1,141892.0,357.2294,357.6143,357.1011,357.3379,141892.0
2023-11-07 11:45:00,362.11,362.15,361.33,361.4,144047.0,357.3478,357.3873,356.5781,356.6471,144047.0
2023-11-07 11:50:00,361.47,361.9,361.45,361.7,90101.0,356.7162,357.1406,356.6965,356.9432,90101.0
2023-11-07 11:55:00,361.69,361.86,361.61,361.74,73114.0,356.9333,357.1011,356.8544,356.9827,73114.0
2023-11-07 12:00:00,361.73,361.76,361.13,361.18,141236.0,356.9728,357.0024,356.3807,356.43,141236.0
2023-11-07 12:05:00,361.2,361.41,360.96,361.25,133747.0,356.4498,356.657,356.2129,356.4991,133747.0
2023-11-07 12:10:00,361.25,361.38,361.1,361.25,129113.0,356.4991,356.6274,356.3511,356.4991,129113.0
2023-11-07 12:15:00,361.24,361.24,360.76,361.1,162858.0,356.4893,356.4893,356.0156,356.3511,162858.0
2023-11-07 12:20:00,361.12,361.45,361.03,361.19,113693.0,356.3708,356.6965,356.282,356.4399,113693.0
2023-11-07 12:25:00,361.17,361.52,361.07,361.21,93244.0,356.4202,356.7656,356.3215,356.4596,93244.0
2023-11-07 12:30:00,361.22,361.34,360.91,361.1,129265.0,356.4695,356.5879,356.1636,356.3511,129265.0
2023-11-07 12:35:00,361.09,361.9,361.05,361.75,111797.0,356.3412,357.1406,356.3017,356.9925,111797.0
2023-11-07 12:40:00,361.77,361.83,361.52,361.81,73222.0,357.0123,357.0715,356.7656,357.0518,73222.0
2023-11-07 12:45:00,361.83,361.97,361.48,361.61,94151.0,357.0715,357.2097,356.7261,356.8544,94151.0
2023-11-07 12:50:00,361.62,361.78,361.38,361.55,118716.0,356.8643,357.0221,356.6274,356.7952,118716.0
2023-11-07 12:55:00,361.56,361.68,361.37,361.63,65883.0,356.805,356.9235,356.6175,356.8741,65883.0
2023-11-07 13:00:00,361.62,361.72,361.47,361.58,84757.0,356.8643,356.9629,356.7162,356.8248,84757.0
2023-11-07 13:05:00,361.56,361.9,361.5,361.78,122631.0,356.805,357.1406,356.7458,357.0221,122631.0
2023-11-07 13:10:00,361.81,362.06,361.74,362.02,123514.0,357.0518,357.2985,356.9827,357.259,123514.0
2023-11-07 13:15:00,362.03,362.18,361.86,362.04,83139.0,357.2689,357.4169,357.1011,357.2787,83139.0
2023-11-07 13:20:00,362.09,362.46,362.01,362.38,123137.0,357.3281,357.6932,357.2491,357.6143,123137.0
2023-11-07 13:25:00,362.39,362.4,362.04,362.1,99399.0,357.6241,357.634,357.2787,357.3379,99399.0
2023-11-07 13:30:00,362.11,362.38,362.11,362.25,90484.0,357.3478,357.6143,357.3478,357.486,90484.0
2023-11-07 13:35:00,362.24,362.37,362.16,362.3,97210.0,357.4761,357.6044,357.3972,357.5353,97210.0
2023-11-07 13:40:00,362.28,362.28,361.95,362.19,108280.0,357.5156,357.5156,357.1899,357.4268,108280.0
2023-11-07 13:45:00,362.22,362.36,362.12,362.2,84975.0,357.4564,357.5945,357.3577,357.4366,84975.0
2023-11-07 13:50:00,362.22,362.4,362.07,362.25,90466.0,357.4564,357.634,357.3083,357.486,90466.0
2023-11-07 13:55:00,362.23,362.4,362.04,362.25,98132.0,357.4662,357.634,357.2787,357.486,98132.0
2023-11-07 14:00:00,362.24,362.43,362.15,362.17,86478.0,357.4761,357.6636,357.3873,357.407,86478.0
2023-11-07 14:05:00,362.18,362.22,361.87,362.19,105691.0,357.4169,357.4564,357.111,357.4268,105691.0
2023-11-07 14:10:00,362.19,362.23,361.84,361.89,127763.0,357.4268,357.4662,357.0814,357.1307,127763.0
2023-11-07 14:15:00,361.88,362.15,361.84,362.09,92253.0,357.1208,357.3873,357.0814,357.3281,92253.0
2023-11-07 14:20:00,362.06,362.25,361.99,362.16,68922.0,357.2985,357.486,357.2294,357.3972,68922.0
2023-11-07 14:25:00,362.13,362.22,361.99,362.1,62780.0,357.3675,357.4564,357.2294,357.3379,62780.0
2023-11-07 14:30:00,362.1,362.4,362.1,362.21,92647.0,357.3379,357.634,357.3379,357.4465,92647.0
2023-11-07 14:35:00,362.23,362.39,362.01,362.17,110499.0,357.4662,357.6241,357.2491,357.407,110499.0
2023-11-07 14:40:00,362.17,362.28,361.71,361.91,118171.0,357.407,357.5156,356.9531,357.1504,118171.0
2023-11-07 14:45:00,361.88,362.09,361.51,361.66,76221.0,357.1208,357.3281,356.7557,356.9037,76221.0
2023-11-07 14:50:00,361.67,361.74,361.37,361.51,89673.0,356.9136,356.9827,356.6175,356.7557,89673.0
2023-11-07 14:55:00,361.49,361.65,361.43,361.48,76623.0,356.736,356.8939,356.6768,356.7261,76623.0
2023-11-07 15:00:00,361.48,361.66,361.27,361.3,117578.0,356.7261,356.9037,356.5189,356.5485,117578.0
2023-11-07 15:05:00,361.31,361.4,360.94,360.94,124654.0,356.5583,356.6471,356.1932,356.1932,124654.0
2023-11-07 15:10:00,360.94,361.19,360.85,361.12,134610.0,356.1932,356.4399,356.1044,356.3708,134610.0
2023-11-07 15:15:00,361.12,361.32,360.78,361.22,146019.0,356.3708,356.5682,356.0353,356.4695,146019.0
2023-11-07 15:20:00,361.2,361.55,361.13,361.49,225888.0,356.4498,356.7952,356.3807,356.736,225888.0
2023-11-07 15:25:00,361.48,361.48,361.2,361.32,95015.0,356.7261,356.7261,356.4498,356.5682,95015.0
2023-11-07 15:30:00,361.31,361.44,361.24,361.24,93780.0,356.5583,356.6866,356.4893,356.4893,93780.0
2023-11-07 15:35:00,361.24,361.73,361.23,361.72,166094.0,356.4893,356.9728,356.4794,356.9629,166094.0
2023-11-07 15:40:00,361.71,361.83,361.58,361.77,218787.0,356.9531,357.0715,356.8248,357.0123,218787.0
2023-11-07 15:45:00,361.79,361.89,361.32,361.37,231108.0,357.032,357.1307,356.5682,356.6175,231108.0
2023-11-07 15:50:00,361.33,361.34,360.18,360.27,472800.0,356.5781,356.5879,355.4432,355.532,472800.0
2023-11-07 15:55:00,360.27,360.75,359.94,360.5,937834.0,355.532,356.0057,355.2063,355.759,937834.0
2023-11-08 09:30:00,361.68,363.87,361.4,363.87,914839.0,356.9235,359.0847,356.6471,359.0847,914839.0
2023-11-08 09:35:00,363.85,363.87,362.24,362.81,454599.0,359.0649,359.0847,357.4761,358.0386,454599.0
2023-11-08 09:40:00,362.81,362.88,362.01,362.27,284986.0,358.0386,358.1077,357.2491,357.5057,284986.0
2023-11-08 09:45:00,362.28,363.06,362.13,362.76,269088.0,357.5156,358.2853,357.3675,357.9893,269088.0
2023-11-08 09:50:00,362.83,362.93,362.3,362.74,196662.0,358.0583,358.157,357.5353,357.9695,196662.0
2023-11-08 09:55:00,362.73,362.74,362.05,362.51,212919.0,357.9597,357.9695,357.2886,357.7425,212919.0
2023-11-08 10:00:00,362.54,362.63,360.94,360.98,327652.0,357.7722,357.861,356.1932,356.2327,327652.0
2023-11-08 10:05:00,361.0,362.1,360.91,362.1,215315.0,356.2524,357.3379,356.1636,357.3379,215315.0
2023-11-08 10:10:00,362.06,362.39,361.26,361.33,317430.0,357.2985,357.6241,356.509,356.5781,317430.0
2023-11-08 10:15:00,361.32,361.82,361.2,361.67,270969.0,356.5682,357.0616,356.4498,356.9136,270969.0
2023-11-08 10:20:00,361.69,361.74,360.55,360.81,257900.0,356.9333,356.9827,355.8083,356.0649,257900.0
2023-11-08 10:25:00,360.81,361.07,360.68,360.94,197992.0,356.0649,356.3215,355.9366,356.1932,197992.0
2023-11-08 10:30:00,360.91,361.22,360.69,360.88,149480.0,356.1636,356.4695,355.9465,356.134,149480.0
2023-11-08 10:35:00,360.87,361.42,360.58,360.99,184207.0,356.1241,356.6669,355.8379,356.2425,184207.0
2023-11-08 10:40:00,360.99,361.76,360.96,361.68,210595.0,356.2425,357.0024,356.2129,356.9235,210595.0
2023-11-08 10:45:00,361.66,362.01,361.56,361.93,139054.0,356.9037,357.2491,356.805,357.1702,139054.0
2023-11-08 10:50:00,361.91,362.21,361.36,361.5,144992.0,357.1504,357.4465,356.6077,356.7458,144992.0
2023-11-08 10:55:00,361.54,362.0,361.41,361.63,98996.0,356.7853,357.2393,356.657,356.8741,98996.0
2023-11-08 11:00:00,361.66,362.08,361.54,362.04,117680.0,356.9037,357.3182,356.7853,357.2787,117680.0
2023-11-08 11:05:00,362.04,362.19,361.7,361.78,105502.0,357.2787,357.4268,356.9432,357.0221,105502.0
2023-11-08 11:10:00,361.81,362.42,361.81,362.3,149289.0,357.0518,357.6537,357.0518,357.5353,149289.0
2023-11-08 11:15:00,362.37,362.6,362.05,362.43,133667.0,357.6044,357.8314,357.2886,357.6636,133667.0
2023-11-08 11:20:00,362.44,362.47,361.66,362.05,124826.0,357.6735,357.7031,356.9037,357.2886,124826.0
2023-11-08 11:25:00,361.97,362.45,361.94,362.12,153631.0,357.2097,357.6833,357.18,357.3577,153631.0
2023-11-08 11:30:00,362.11,362.35,361.79,362.12,171298.0,357.3478,357.5847,357.032,357.3577,171298.0
2023-11-08 11:35:00,362.13,362.33,361.97,362.2,78398.0,357.3675,357.5649,357.2097,357.4366,78398.0
2023-11-08 11:40:00,362.2,362.6,362.05,362.6,100955.0,357.4366,357.8314,357.2886,357.8314,100955.0
2023-11-08 11:45:00,362.58,362.79,362.5,362.58,105462.0,357.8116,358.0189,357.7327,357.8116,105462.0
2023-11-08 11:50:00,362.62,362.95,362.43,362.73,140819.0,357.8511,358.1768,357.6636,357.9597,140819.0
2023-11-08 11:55:00,362.75,362.77,362.28,362.34,125170.0,357.9794,357.9991,357.5156,357.5748,125170.0
2023-11-08 12:00:00,362.34,362.55,361.93,362.25,185221.0,357.5748,357.782,357.1702,357.486,185221.0
2023-11-08 12:05:00,362.21,362.62,361.29,361.48,182435.0,357.4465,357.8511,356.5386,356.7261,182435.0
2023-11-08 12:10:00,361.46,362.12,361.42,361.86,88357.0,356.7064,357.3577,356.6669,357.1011,88357.0
2023-11-08 12:15:00,361.8,362.0,361.61,362.0,89137.0,357.0419,357.2393,356.8544,357.2393,89137.0
2023-11-08 12:20:00,361.97,362.12,361.89,362.12,67882.0,357.2097,357.3577,357.1307,357.3577,67882.0
2023-11-08 12:25:00,362.1,362.25,361.96,362.09,147534.0,357.3379,357.486,357.1998,357.3281,147534.0
2023-11-08 12:30:00,362.09,362.11,361.72,361.97,90550.0,357.3281,357.3478,356.9629,357.2097,90550.0
2023-11-08 12:35:00,361.97,362.34,361.82,362.33,68164.0,357.2097,357.5748,357.0616,357.5649,68164.0
2023-11-08 12:40:00,362.33,362.5,362.26,362.37,64140.0,357.5649,357.7327,357.4958,357.6044,64140.0
2023-11-08 12:45:00,362.38,362.47,362.2,362.3,72654.0,357.6143,357.7031,357.4366,357.5353,72654.0
2023-11-08 12:50:00,362.27,362.34,362.11,362.27,37662.0,357.5057,357.5748,357.3478,357.5057,37662.0
2023-11-08 12:55:00,362.25,362.34,361.94,362.26,62856.0,357.486,357.5748,357.18,357.4958,62856.0
2023-11-08 13:00:00,362.27,362.75,362.09,362.43,103376.0,357.5057,357.9794,357.3281,357.6636,103376.0
2023-11-08 13:05:00,362.44,362.84,362.39,362.78,132537.0,357.6735,358.0682,357.6241,358.009,132537.0
2023-11-08 13:10:00,362.78,362.89,362.55,362.81,129185.0,358.009,358.1176,357.782,358.0386,129185.0
2023-11-08 13:15:00,362.8,363.0,362.61,362.61,125549.0,358.0287,358.2261,357.8412,357.8412,125549.0
2023-11-08 13:20:00,362.62,362.94,362.36,362.76,69391.0,357.8511,358.1669,357.5945,357.9893,69391.0
2023-11-08 13:25:00,362.78,363.0,362.68,362.97,76775.0,358.009,358.2261,357.9103,358.1965,76775.0
2023-11-08 13:30:00,363.0,363.17,362.79,363.14,107413.0,358.2261,358.3939,358.0189,358.3643,107413.0
2023-11-08 13:35:00,363.11,363.23,362.8,363.03,82334.0,358.3347,358.4531,358.0287,358.2557,82334.0
2023-11-08 13:40:00,363.02,363.16,362.96,363.09,76400.0,358.2458,358.384,358.1866,358.3149,76400.0
2023-11-08 13:45:00,363.11,363.15,362.83,362.97,66132.0,358.3347,358.3741,358.0583,358.1965,66132.0
2023-11-08 13:50:00,362.97,363.04,362.75,362.92,54606.0,358.1965,358.2656,357.9794,358.1472,54606.0
2023-11-08 13:55:00,362.91,362.92,362.61,362.81,74649.0,358.1373,358.1472,357.8412,358.0386,74649.0
2023-11-08 14:00:00,362.82,363.17,362.62,362.98,90777.0,358.0485,358.3939,357.8511,358.2064,90777.0
2023-11-08 14:05:00,363.0,363.31,362.98,363.22,102832.0,358.2261,358.532,358.2064,358.4432,102832.0
2023-11-08 14:10:00,363.23,363.25,363.08,363.09,60017.0,358.4531,358.4728,358.3051,358.3149,60017.0
2023-11-08 14:15:00,363.1,363.22,362.95,363.03,45698.0,358.3248,358.4432,358.1768,358.2557,45698.0
2023-11-08 14:20:00,363.02,363.29,363.01,363.23,51316.0,358.2458,358.5123,358.236,358.4531,51316.0
2023-11-08 14:25:00,363.2,363.25,363.07,363.19,65625.0,358.4235,358.4728,358.2952,358.4136,65625.0
2023-11-08 14:30:00,363.19,363.24,362.74,362.78,97336.0,358.4136,358.4629,357.9695,358.009,97336.0
2023-11-08 14:35:00,362.77,362.94,362.53,362.94,95613.0,357.9991,358.1669,357.7623,358.1669,95613.0
2023-11-08 14:40:00,362.92,362.98,362.64,362.84,97849.0,358.1472,358.2064,357.8708,358.0682,97849.0
2023-11-08 14:45:00,362.82,362.9,362.46,362.46,114913.0,358.0485,358.1274,357.6932,357.6932,114913.0
2023-11-08 14:50:00,362.44,362.48,362.14,362.32,192035.0,357.6735,357.7129,357.3774,357.555,192035.0
2023-11-08 14:55:00,362.33,362.36,361.9,361.97,120819.0,357.5649,357.5945,357.1406,357.2097,120819.0
2023-11-08 15:00:00,361.98,362.22,361.95,362.17,111141.0,357.2195,357.4564,357.1899,357.407,111141.0
2023-11-08 15:05:00,362.15,362.25,362.03,362.09,133525.0,357.3873,357.486,357.2689,357.3281,133525.0
2023-11-08 15:10:00,362.09,362.29,361.97,362.14,138127.0,357.3281,357.5254,357.2097,357.3774,138127.0
2023-11-08 15:15:00,362.14,362.26,361.81,361.88,159933.0,357.3774,357.4958,357.0518,357.1208,159933.0
2023-11-08 15:20:00,361.9,361.92,361.71,361.71,159913.0,357.1406,357.1603,356.9531,356.9531,159913.0
2023-11-08 15:25:00,361.71,361.75,361.47,361.54,154387.0,356.9531,356.9925,356.7162,356.7853,154387.0
2023-11-08 15:30:00,361.55,361.79,361.4,361.52,179485.0,356.7952,357.032,356.6471,356.7656,179485.0
2023-11-08 15:35:00,361.52,361.92,361.39,361.86,199542.0,356.7656,357.1603,356.6373,357.1011,199542.0
2023-11-08 15:40:00,361.85,362.56,361.82,362.42,217804.0,357.0912,357.7919,357.0616,357.6537,217804.0
2023-11-08 15:45:00,362.4,362.55,362.25,362.33,204193.0,357.634,357.782,357.486,357.5649,204193.0
2023-11-08 15:50:00,362.34,363.05,362.32,363.04,323221.0,357.5748,358.2754,357.555,358.2656,323221.0
2023-11-08 15:55:00,363.03,363.34,362.77,363.23,652753.0,358.2557,358.5616,357.9991,358.4531,652753.0
2023-11-09 09:30:00,362.19,363.13,361.63,362.94,814320.0,357.4268,358.3544,356.8741,358.1669,814320.0
2023-11-09 09:35:00,362.94,363.35,362.57,362.86,333610.0,358.1669,358.5715,357.8018,358.0879,333610.0
2023-11-09 09:40:00,362.92,363.35,362.75,362.92,245601.0,358.1472,358.5715,357.9794,358.1472,245601.0
2023-11-09 09:45:00,362.9,363.27,362.45,362.71,180477.0,358.1274,358.4926,357.6833,357.9399,180477.0
2023-11-09 09:50:00,362.73,363.61,362.66,363.11,235782.0,357.9597,358.8281,357.8906,358.3347,235782.0
2023-11-09 09:55:00,363.1,363.36,362.81,363.35,268130.0,358.3248,358.5814,358.0386,358.5715,268130.0
2023-11-09 10:00:00,363.37,363.55,362.53,362.57,335664.0,358.5912,358.7689,357.7623,357.8018,335664.0
2023-11-09 10:05:00,362.57,362.74,361.54,362.04,255432.0,357.8018,357.9695,356.7853,357.2787,255432.0
2023-11-09 10:10:00,362.02,362.63,361.74,362.51,140816.0,357.259,357.861,356.9827,357.7425,140816.0
2023-11-09 10:15:00,362.51,362.61,361.82,361.94,116193.0,357.7425,357.8412,357.0616,357.18,116193.0
2023-11-09 10:20:00,361.91,362.19,361.82,362.13,139851.0,357.1504,357.4268,357.0616,357.3675,139851.0
2023-11-09 10:25:00,362.11,362.14,361.41,361.44,137362.0,357.3478,357.3774,356.657,356.6866,137362.0
2023-11-09 10:30:00,361.41,361.94,361.33,361.83,153522.0,356.657,357.18,356.5781,357.0715,153522.0
2023-11-09 10:35:00,361.84,362.42,361.68,362.21,148501.0,357.0814,357.6537,356.9235,357.4465,148501.0
2023-11-09 10:40:00,362.22,362.5,361.9,362.47,88175.0,357.4564,357.7327,357.1406,357.7031,88175.0
2023-11-09 10:45:00,362.45,362.62,362.34,362.42,92732.0,357.6833,357.8511,357.5748,357.6537,92732.0
2023-11-09 10:50:00,362.41,362.71,362.36,362.47,123323.0,357.6439,357.9399,357.5945,357.7031,123323.0
2023-11-09 10:55:00,362.47,362.63,362.09,362.57,130293.0,357.7031,357.861,357.3281,357.8018,130293.0
2023-11-09 11:00:00,362.58,362.9,362.52,362.82,148686.0,357.8116,358.1274,357.7524,358.0485,148686.0
2023-11-09 11:05:00,362.78,363.44,362.78,363.27,144734.0,358.009,358.6603,358.009,358.4926,144734.0
2023-11-09 11:10:00,363.26,363.5,363.17,363.38,88100.0,358.4827,358.7195,358.3939,358.6011,88100.0
2023-11-09 11:15:00,363.39,363.56,363.08,363.22,152512.0,358.611,358.7787,358.3051,358.4432,152512.0
2023-11-09 11:20:00,363.18,363.69,363.05,363.58,106382.0,358.4037,358.907,358.2754,358.7985,106382.0
2023-11-09 11:25:00,363.56,363.58,363.2,363.28,64095.0,358.7787,358.7985,358.4235,358.5024,64095.0
2023-11-09 11:30:00,363.26,363.64,363.05,363.6,91700.0,358.4827,358.8577,358.2754,358.8182,91700.0
2023-11-09 11:35:00,363.6,363.83,363.53,363.76,119456.0,358.8182,359.0452,358.7491,358.9761,119456.0
2023-11-09 11:40:00,363.74,363.86,363.64,363.76,109847.0,358.9564,359.0748,358.8577,358.9761,109847.0
2023-11-09 11:45:00,363.78,364.47,363.74,364.38,235755.0,358.9958,359.6768,358.9564,359.588,235755.0
2023-11-09 11:50:00,364.37,364.79,364.2,364.53,226107.0,359.5781,359.9926,359.4103,359.736,226107.0
2023-11-09 11:55:00,364.54,364.55,363.9,364.2,226773.0,359.7459,359.7557,359.1143,359.4103,226773.0
2023-11-09 12:00:00,364.24,364.24,363.64,363.71,132948.0,359.4498,359.4498,358.8577,358.9268,132948.0
2023-11-09 12:05:00,363.72,364.22,363.63,364.1,95886.0,358.9366,359.4301,358.8478,359.3116,95886.0
2023-11-09 12:10:00,364.12,364.14,363.56,363.76,124256.0,359.3314,359.3511,358.7787,358.9761,124256.0
2023-11-09 12:15:00,363.75,363.78,363.21,363.28,95758.0,358.9662,358.9958,358.4333,358.5024,95758.0
2023-11-09 12:20:00,363.22,363.72,363.14,363.67,95736.0,358.4432,358.9366,358.3643,358.8873,95736.0
2023-11-09 12:25:00,363.67,363.9,363.54,363.86,118227.0,358.8873,359.1143,358.759,359.0748,118227.0
2023-11-09 12:30:00,363.84,364.16,363.77,364.14,123941.0,359.0551,359.3708,358.986,359.3511,123941.0
2023-11-09 12:35:00,364.13,364.22,363.46,363.51,128772.0,359.3412,359.4301,358.6801,358.7294,128772.0
2023-11-09 12:40:00,363.54,363.75,363.1,363.2,73537.0,358.759,358.9662,358.3248,358.4235,73537.0
2023-11-09 12:45:00,363.21,363.54,363.12,363.5,99855.0,358.4333,358.759,358.3445,358.7195,99855.0
2023-11-09 12:50:00,363.48,363.64,363.16,363.21,94781.0,358.6998,358.8577,358.384,358.4333,94781.0
2023-11-09 12:55:00,363.19,363.69,363.16,363.51,81651.0,358.4136,358.907,358.384,358.7294,81651.0
2023-11-09 13:00:00,363.46,363.54,361.48,362.18,223420.0,358.6801,358.759,356.7261,357.4169,223420.0
2023-11-09 13:05:00,362.2,362.33,361.11,361.55,197793.0,357.4366,357.5649,356.361,356.7952,197793.0
2023-11-09 13:10:00,361.58,362.37,361.36,362.28,213310.0,356.8248,357.6044,356.6077,357.5156,213310.0
2023-11-09 13:15:00,362.25,362.38,361.86,362.35,121791.0,357.486,357.6143,357.1011,357.5847,121791.0
2023-11-09 13:20:00,362.35,363.35,362.23,363.2,126259.0,357.5847,358.5715,357.4662,358.4235,126259.0
2023-11-09 13:25:00,363.15,363.29,362.62,363.01,89413.0,358.3741,358.5123,357.8511,358.236,89413.0
2023-11-09 13:30:00,363.01,363.28,362.68,363.17,89342.0,358.236,358.5024,357.9103,358.3939,89342.0
2023-11-09 13:35:00,363.15,363.61,362.96,363.09,135978.0,358.3741,358.8281,358.1866,358.3149,135978.0
2023-11-09 13:40:00,363.04,363.06,362.4,362.55,96676.0,358.2656,358.2853,357.634,357.782,96676.0
2023-11-09 13:45:00,362.58,363.0,362.48,363.0,71648.0,357.8116,358.2261,357.7129,358.2261,71648.0
2023-11-09 13:50:00,363.01,363.14,362.66,362.76,87659.0,358.236,358.3643,357.8906,357.9893,87659.0
2023-11-09 13:55:00,362.79,363.2,362.65,362.92,89937.0,358.0189,358.4235,357.8807,358.1472,89937.0
2023-11-09 14:00:00,362.88,362.88,361.62,361.97,136770.0,358.1077,358.1077,356.8643,357.2097,136770.0
2023-11-09 14:05:00,361.95,362.34,361.58,362.24,113461.0,357.1899,357.5748,356.8248,357.4761,113461.0
2023-11-09 14:10:00,362.2,362.28,361.62,361.85,193449.0,357.4366,357.5156,356.8643,357.0912,193449.0
2023-11-09 14:15:00,361.87,361.87,361.21,361.33,161906.0,357.111,357.111,356.4596,356.5781,161906.0
2023-11-09 14:20:00,361.39,362.35,361.38,362.14,106657.0,356.6373,357.5847,356.6274,357.3774,106657.0
2023-11-09 14:25:00,362.17,362.53,361.98,362.25,87455.0,357.407,357.7623,357.2195,357.486,87455.0
2023-11-09 14:30:00,362.22,362.53,361.8,361.92,103152.0,357.4564,357.7623,357.0419,357.1603,103152.0
2023-11-09 14:35:00,361.87,362.1,361.49,362.01,69672.0,357.111,357.3379,356.736,357.2491,69672.0
2023-11-09 14:40:00,362.05,362.05,361.19,361.41,124774.0,357.2886,357.2886,356.4399,356.657,124774.0
2023-11-09 14:45:00,361.41,361.99,361.41,361.93,114754.0,356.657,357.2294,356.657,357.1702,114754.0
2023-11-09 14:50:00,361.94,361.95,361.17,361.34,89965.0,357.18,357.1899,356.4202,356.5879,89965.0
2023-11-09 14:55:00,361.28,361.47,361.11,361.24,96053.0,356.5287,356.7162,356.361,356.4893,96053.0
2023-11-09 15:00:00,361.2,361.39,360.68,361.28,129265.0,356.4498,356.6373,355.9366,356.5287,129265.0
2023-11-09 15:05:00,361.27,361.69,361.23,361.62,147419.0,356.5189,356.9333,356.4794,356.8643,147419.0
2023-11-09 15:10:00,361.62,361.85,361.42,361.56,99584.0,356.8643,357.0912,356.6669,356.805,99584.0
2023-11-09 15:15:00,361.54,361.76,361.37,361.65,73286.0,356.7853,357.0024,356.6175,356.8939,73286.0
2023-11-09 15:20:00,361.67,361.76,361.28,361.37,100047.0,356.9136,357.0024,356.5287,356.6175,100047.0
2023-11-09 15:25:00,361.38,361.74,361.18,361.22,100710.0,356.6274,356.9827,356.43,356.4695,100710.0
2023-11-09 15:30:00,361.22,361.47,361.09,361.29,100598.0,356.4695,356.7162,356.3412,356.5386,100598.0
2023-11-09 15:35:00,361.26,361.46,360.82,360.97,100895.0,356.509,356.7064,356.0748,356.2228,100895.0
2023-11-09 15:40:00,360.94,361.16,360.82,360.93,121187.0,356.1932,356.4103,356.0748,356.1833,121187.0
2023-11-09 15:45:00,360.93,361.08,360.74,360.95,144721.0,356.1833,356.3314,355.9958,356.2031,144721.0
2023-11-09 15:50:00,360.97,361.29,360.53,360.69,278776.0,356.2228,356.5386,355.7886,355.9465,278776.0
2023-11-09 15:55:00,360.67,360.94,360.36,360.77,650980.0,355.9267,356.1932,355.6208,356.0254,650980.0
2023-11-10 09:30:00,361.69,362.68,361.07,362.06,674233.0,356.9333,357.9103,356.3215,357.2985,674233.0
2023-11-10 09:35:00,362.05,363.46,361.84,363.33,346889.0,357.2886,358.6801,357.0814,358.5518,346889.0
2023-11-10 09:40:00,363.3,364.0,363.16,363.88,241770.0,358.5222,359.213,358.384,359.0945,241770.0
2023-11-10 09:45:00,363.91,364.26,363.5,363.72,234237.0,359.1241,359.4695,358.7195,358.9366,234237.0
2023-11-10 09:50:00,363.73,364.31,363.66,363.98,209662.0,358.9465,359.5189,358.8774,359.1932,209662.0
2023-11-10 09:55:00,363.96,364.26,363.44,363.92,185346.0,359.1735,359.4695,358.6603,359.134,185346.0
2023-11-10 10:00:00,363.89,364.15,363.09,363.39,229469.0,359.1044,359.361,358.3149,358.611,229469.0
2023-11-10 10:05:00,363.45,364.17,363.18,363.82,156804.0,358.6702,359.3807,358.4037,359.0353,156804.0
2023-11-10 10:10:00,363.74,364.6,363.65,364.33,196908.0,358.9564,359.8051,358.8676,359.5386,196908.0
2023-11-10 10:15:00,364.36,364.48,363.78,364.48,137337.0,359.5682,359.6866,358.9958,359.6866,137337.0
2023-11-10 10:20:00,364.42,364.49,364.07,364.13,139266.0,359.6274,359.6965,359.282,359.3412,139266.0
2023-11-10 10:25:00,364.12,364.26,363.6,363.78,197092.0,359.3314,359.4695,358.8182,358.9958,197092.0
2023-11-10 10:30:00,363.82,364.21,363.68,363.96,116072.0,359.0353,359.4202,358.8972,359.1735,116072.0
2023-11-10 10:35:00,364.02,364.72,363.87,364.32,168823.0,359.2327,359.9235,359.0847,359.5287,168823.0
2023-11-10 10:40:00,364.32,364.75,364.09,364.69,113951.0,359.5287,359.9531,359.3018,359.8939,113951.0
2023-11-10 10:45:00,364.7,364.87,364.31,364.38,158604.0,359.9037,360.0715,359.5189,359.588,158604.0
2023-11-10 10:50:00,364.4,364.9,364.24,364.74,123813.0,359.6077,360.1011,359.4498,359.9432,123813.0
2023-11-10 10:55:00,364.76,365.21,364.53,365.19,206598.0,359.963,360.407,359.736,360.3873,206598.0
2023-11-10 11:00:00,365.21,366.0,365.21,365.96,273757.0,360.407,361.1867,360.407,361.1472,273757.0
2023-11-10 11:05:00,365.93,366.84,365.91,366.72,362560.0,361.1176,362.0156,361.0978,361.8972,362560.0
2023-11-10 11:10:00,366.73,367.13,366.56,366.98,359646.0,361.9071,362.3018,361.7393,362.1538,359646.0
2023-11-10 11:15:00,367.02,367.38,366.95,367.26,330541.0,362.1932,362.5485,362.1242,362.4301,330541.0
2023-11-10 11:20:00,367.26,367.34,366.85,366.91,224126.0,362.4301,362.509,362.0255,362.0847,224126.0
2023-11-10 11:25:00,366.9,366.9,366.52,366.79,174209.0,362.0748,362.0748,361.6998,361.9663,174209.0
2023-11-10 11:30:00,366.8,366.96,366.26,366.34,153944.0,361.9761,362.134,361.4432,361.5222,153944.0
2023-11-10 11:35:00,366.33,366.61,366.07,366.5,126368.0,361.5123,361.7886,361.2557,361.6801,126368.0
2023-11-10 11:40:00,366.5,367.0,366.46,366.95,151035.0,361.6801,362.1735,361.6406,362.1242,151035.0
2023-11-10 11:45:00,366.95,367.07,366.66,366.74,112462.0,362.1242,362.2426,361.838,361.9169,112462.0
2023-11-10 11:50:00,366.74,367.13,366.73,366.98,116886.0,361.9169,362.3018,361.9071,362.1538,116886.0
2023-11-10 11:55:00,366.98,367.13,366.8,366.96,114474.0,362.1538,362.3018,361.9761,362.134,114474.0
2023-11-10 12:00:00,366.98,367.48,366.85,367.2,170338.0,362.1538,362.6472,362.0255,362.3709,170338.0
2023-11-10 12:05:00,367.23,367.75,367.16,367.71,197535.0,362.4005,362.9136,362.3314,362.8742,197535.0
2023-11-10 12:10:00,367.72,367.95,367.62,367.63,165924.0,362.884,363.111,362.7853,362.7952,165924.0
2023-11-10 12:15:00,367.64,368.09,367.62,367.96,175892.0,362.8051,363.2492,362.7853,363.1209,175892.0
2023-11-10 12:20:00,367.96,367.97,367.4,367.47,104492.0,363.1209,363.1307,362.5682,362.6373,104492.0
2023-11-10 12:25:00,367.52,367.57,367.28,367.31,98341.0,362.6867,362.736,362.4498,362.4794,98341.0
2023-11-10 12:30:00,367.38,368.25,367.34,368.13,159353.0,362.5485,363.4071,362.509,363.2886,159353.0
2023-11-10 12:35:00,368.13,368.52,367.99,368.46,174352.0,363.2886,363.6735,363.1505,363.6143,174352.0
2023-11-10 12:40:00,368.49,368.77,368.38,368.57,155630.0,363.6439,363.9202,363.5354,363.7229,155630.0
2023-11-10 12:45:00,368.57,368.63,368.19,368.33,94573.0,363.7229,363.7821,363.3478,363.486,94573.0
2023-11-10 12:50:00,368.34,368.8,368.16,368.66,110729.0,363.4959,363.9498,363.3182,363.8117,110729.0
2023-11-10 12:55:00,368.68,368.68,368.16,368.21,92264.0,363.8314,363.8314,363.3182,363.3676,92264.0
2023-11-10 13:00:00,368.23,368.32,368.1,368.3,89112.0,363.3873,363.4761,363.259,363.4564,89112.0
2023-11-10 13:05:00,368.29,368.29,367.76,367.77,101897.0,363.4465,363.4465,362.9235,362.9334,101897.0
2023-11-10 13:10:00,367.77,368.0,367.5,367.67,103418.0,362.9334,363.1603,362.6669,362.8347,103418.0
2023-11-10 13:15:00,367.65,367.98,367.55,367.9,106470.0,362.815,363.1406,362.7163,363.0617,106470.0
2023-11-10 13:20:00,367.89,368.64,367.84,368.53,143588.0,363.0518,363.7919,363.0025,363.6834,143588.0
2023-11-10 13:25:00,368.55,368.7,368.34,368.42,103401.0,363.7031,363.8511,363.4959,363.5748,103401.0
2023-11-10 13:30:00,368.46,368.8,368.46,368.73,133328.0,363.6143,363.9498,363.6143,363.8807,133328.0
2023-11-10 13:35:00,368.72,369.08,368.69,368.91,168635.0,363.8709,364.2261,363.8413,364.0584,168635.0
2023-11-10 13:40:00,368.94,369.37,368.83,369.29,143421.0,364.088,364.5123,363.9794,364.4334,143421.0
2023-11-10 13:45:00,369.27,369.33,369.08,369.24,122208.0,364.4136,364.4729,364.2261,364.384,122208.0
2023-11-10 13:50:00,369.22,369.22,368.96,369.19,119203.0,364.3643,364.3643,364.1077,364.3347,119203.0
2023-11-10 13:55:00,369.18,369.29,369.06,369.14,100372.0,364.3248,364.4334,364.2064,364.2854,100372.0
2023-11-10 14:00:00,369.13,369.14,368.82,369.01,106692.0,364.2755,364.2854,363.9696,364.1571,106692.0
2023-11-10 14:05:00,369.04,369.27,368.99,369.24,133133.0,364.1867,364.4136,364.1373,364.384,133133.0
2023-11-10 14:10:00,369.23,369.35,369.09,369.18,125796.0,364.3742,364.4926,364.236,364.3248,125796.0
2023-11-10 14:15:00,369.16,369.32,369.1,369.22,120817.0,364.3051,364.463,364.2459,364.3643,120817.0
2023-11-10 14:20:00,369.22,369.3,369.0,369.17,121259.0,364.3643,364.4433,364.1472,364.315,121259.0
2023-11-10 14:25:00,369.16,369.26,368.99,369.19,87334.0,364.3051,364.4038,364.1373,364.3347,87334.0
2023-11-10 14:30:00,369.23,369.26,368.88,368.96,113969.0,364.3742,364.4038,364.0288,364.1077,113969.0
2023-11-10 14:35:00,368.98,369.18,368.83,369.18,157148.0,364.1275,364.3248,363.9794,364.3248,157148.0
2023-11-10 14:40:00,369.17,369.53,369.12,369.19,211985.0,364.315,364.6702,364.2656,364.3347,211985.0
2023-11-10 14:45:00,369.19,369.45,369.14,369.16,168487.0,364.3347,364.5913,364.2854,364.3051,168487.0
2023-11-10 14:50:00,369.17,369.34,369.02,369.16,107495.0,364.315,364.4827,364.1669,364.3051,107495.0
2023-11-10 14:55:00,369.15,369.16,368.81,368.84,121237.0,364.2952,364.3051,363.9597,363.9893,121237.0
2023-11-10 15:00:00,368.81,369.1,368.75,368.96,115199.0,363.9597,364.2459,363.9005,364.1077,115199.0
2023-11-10 15:05:00,368.94,369.12,368.85,368.98,105671.0,364.088,364.2656,363.9992,364.1275,105671.0
2023-11-10 15:10:00,368.98,368.99,368.71,368.86,122413.0,364.1275,364.1373,363.861,364.009,122413.0
2023-11-10 15:15:00,368.85,369.05,368.66,369.04,192316.0,363.9992,364.1965,363.8117,364.1867,192316.0
2023-11-10 15:20:00,369.03,369.05,368.81,368.96,128875.0,364.1768,364.1965,363.9597,364.1077,128875.0
2023-11-10 15:25:00,368.96,369.46,368.83,369.36,189380.0,364.1077,364.6011,363.9794,364.5025,189380.0
2023-11-10 15:30:00,369.35,369.48,369.16,369.22,206650.0,364.4926,364.6209,364.3051,364.3643,206650.0
2023-11-10 15:35:00,369.23,369.48,369.11,369.36,222031.0,364.3742,364.6209,364.2558,364.5025,222031.0
2023-11-10 15:40:00,369.36,369.67,369.27,369.65,262269.0,364.5025,364.8084,364.4136,364.7886,262269.0
2023-11-10 15:45:00,369.66,369.66,369.45,369.56,359560.0,364.7985,364.7985,364.5913,364.6998,359560.0
2023-11-10 15:50:00,369.56,370.09,369.46,369.52,587267.0,364.6998,365.2229,364.6011,364.6604,587267.0
2023-11-10 15:55:00,369.51,369.93,369.33,369.52,659416.0,364.6505,365.065,364.4729,364.6604,659416.0
2023-11-13 09:30:00,368.13,368.47,367.23,367.44,838048.0,363.2886,363.6242,362.4005,362.6077,838048.0
2023-11-13 09:35:00,367.44,367.86,366.94,366.98,354288.0,362.6077,363.0222,362.1143,362.1538,354288.0
2023-11-13 09:40:00,367.01,367.48,366.45,366.59,403727.0,362.1834,362.6472,361.6307,361.7689,403727.0
2023-11-13 09:45:00,366.57,367.12,366.57,366.83,172284.0,361.7492,362.2919,361.7492,362.0057,172284.0
2023-11-13 09:50:00,366.82,366.93,365.9,366.11,336707.0,361.9959,362.1044,361.088,361.2952,336707.0
2023-11-13 09:55:00,366.18,366.65,365.93,366.53,258118.0,361.3643,361.8281,361.1176,361.7097,258118.0
2023-11-13 10:00:00,366.59,367.15,366.42,367.01,236754.0,361.7689,362.3215,361.6011,362.1834,236754.0
2023-11-13 10:05:00,367.02,367.16,366.65,366.72,237044.0,362.1932,362.3314,361.8281,361.8972,237044.0
2023-11-13 10:10:00,366.76,366.97,366.34,366.83,178855.0,361.9367,362.1439,361.5222,362.0057,178855.0
2023-11-13 10:15:00,366.8,367.0,366.11,366.84,215980.0,361.9761,362.1735,361.2952,362.0156,215980.0
2023-11-13 10:20:00,366.81,367.09,366.48,366.48,182795.0,361.986,362.2623,361.6603,361.6603,182795.0
2023-11-13 10:25:00,366.5,366.75,366.15,366.5,168708.0,361.6801,361.9268,361.3347,361.6801,168708.0
2023-11-13 10:30:00,366.47,367.52,366.35,367.47,320258.0,361.6505,362.6867,361.532,362.6373,320258.0
2023-11-13 10:35:00,367.45,367.77,367.27,367.46,181977.0,362.6176,362.9334,362.4399,362.6275,181977.0
2023-11-13 10:40:00,367.46,367.72,367.3,367.47,122924.0,362.6275,362.884,362.4696,362.6373,122924.0
2023-11-13 10:45:00,367.43,368.04,367.41,367.57,206306.0,362.5978,363.1998,362.5781,362.736,206306.0
2023-11-13 10:50:00,367.56,368.02,367.21,367.92,181291.0,362.7261,363.1801,362.3807,363.0814,181291.0
2023-11-13 10:55:00,367.9,368.01,367.54,367.76,85666.0,363.0617,363.1702,362.7064,362.9235,85666.0
2023-11-13 11:00:00,367.76,368.09,367.53,367.55,131375.0,362.9235,363.2492,362.6965,362.7163,131375.0
2023-11-13 11:05:00,367.56,368.05,367.51,368.05,99852.0,362.7261,363.2097,362.6768,363.2097,99852.0
2023-11-13 11:10:00,368.03,368.36,367.93,368.2,162994.0,363.19,363.5156,363.0913,363.3577,162994.0
2023-11-13 11:15:00,368.2,368.27,367.63,367.85,151685.0,363.3577,363.4268,362.7952,363.0123,151685.0
2023-11-13 11:20:00,367.85,368.04,367.71,367.88,111217.0,363.0123,363.1998,362.8742,363.0419,111217.0
2023-11-13 11:25:00,367.88,368.03,367.66,368.0,99767.0,363.0419,363.19,362.8248,363.1603,99767.0
2023-11-13 11:30:00,367.97,368.01,367.61,367.93,120549.0,363.1307,363.1702,362.7755,363.0913,120549.0
2023-11-13 11:35:00,367.93,368.2,367.83,367.91,123379.0,363.0913,363.3577,362.9926,363.0715,123379.0
2023-11-13 11:40:00,367.89,368.01,367.57,367.8,191894.0,363.0518,363.1702,362.736,362.963,191894.0
2023-11-13 11:45:00,367.74,368.06,367.57,367.72,122898.0,362.9038,363.2196,362.736,362.884,122898.0
2023-11-13 11:50:00,367.72,367.72,367.37,367.52,100670.0,362.884,362.884,362.5386,362.6867,100670.0
2023-11-13 11:55:00,367.53,367.73,367.23,367.37,100560.0,362.6965,362.8939,362.4005,362.5386,100560.0
2023-11-13 12:00:00,367.43,367.62,367.33,367.54,79743.0,362.5978,362.7853,362.4992,362.7064,79743.0
2023-11-13 12:05:00,367.55,367.86,367.46,367.62,65491.0,362.7163,363.0222,362.6275,362.7853,65491.0
2023-11-13 12:10:00,367.62,367.72,367.08,367.3,107321.0,362.7853,362.884,362.2524,362.4696,107321.0
2023-11-13 12:15:00,367.28,367.52,366.98,367.04,103639.0,362.4498,362.6867,362.1538,362.213,103639.0
2023-11-13 12:20:00,367.03,367.51,366.93,367.43,75370.0,362.2031,362.6768,362.1044,362.5978,75370.0
2023-11-13 12:25:00,367.41,367.51,367.26,367.36,66191.0,362.5781,362.6768,362.4301,362.5288,66191.0
2023-11-13 12:30:00,367.37,367.4,367.08,367.19,64344.0,362.5386,362.5682,362.2524,362.361,64344.0
2023-11-13 12:35:00,367.19,367.52,367.15,367.41,60165.0,362.361,362.6867,362.3215,362.5781,60165.0
2023-11-13 12:40:00,367.4,367.54,367.29,367.31,48828.0,362.5682,362.7064,362.4597,362.4794,48828.0
2023-11-13 12:45:00,367.3,367.36,367.0,367.35,53710.0,362.4696,362.5288,362.1735,362.5189,53710.0
2023-11-13 12:50:00,367.37,367.62,367.33,367.59,64178.0,362.5386,362.7853,362.4992,362.7557,64178.0
2023-11-13 12:55:00,367.58,367.67,367.35,367.56,45039.0,362.7459,362.8347,362.5189,362.7261,45039.0
2023-11-13 13:00:00,367.57,367.57,367.23,367.31,76022.0,362.736,362.736,362.4005,362.4794,76022.0
2023-11-13 13:05:00,367.34,367.39,367.11,367.15,46478.0,362.509,362.5584,362.2821,362.3215,46478.0
2023-11-13 13:10:00,367.16,367.46,367.09,367.4,45156.0,362.3314,362.6275,362.2623,362.5682,45156.0
2023-11-13 13:15:00,367.4,367.52,367.27,367.36,75908.0,362.5682,362.6867,362.4399,362.5288,75908.0
2023-11-13 13:20:00,367.37,367.5,366.99,367.45,105815.0,362.5386,362.6669,362.1636,362.6176,105815.0
2023-11-13 13:25:00,367.44,367.53,367.18,367.18,54233.0,362.6077,362.6965,362.3511,362.3511,54233.0
2023-11-13 13:30:00,367.21,367.26,366.92,367.03,69498.0,362.3807,362.4301,362.0946,362.2031,69498.0
2023-11-13 13:35:00,367.0,367.51,366.93,367.48,55282.0,362.1735,362.6768,362.1044,362.6472,55282.0
2023-11-13 13:40:00,367.46,368.0,367.45,367.88,123685.0,362.6275,363.1603,362.6176,363.0419,123685.0
2023-11-13 13:45:00,367.88,368.01,367.75,367.81,101201.0,363.0419,363.1702,362.9136,362.9728,101201.0
2023-11-13 13:50:00,367.82,368.0,367.62,367.67,64860.0,362.9827,363.1603,362.7853,362.8347,64860.0
2023-11-13 13:55:00,367.69,367.72,367.4,367.46,47919.0,362.8544,362.884,362.5682,362.6275,47919.0
2023-11-13 14:00:00,367.45,367.65,367.3,367.52,77804.0,362.6176,362.815,362.4696,362.6867,77804.0
2023-11-13 14:05:00,367.53,367.71,367.34,367.55,78573.0,362.6965,362.8742,362.509,362.7163,78573.0
2023-11-13 14:10:00,367.54,367.72,367.41,367.67,43218.0,362.7064,362.884,362.5781,362.8347,43218.0
2023-11-13 14:15:00,367.67,367.83,367.58,367.61,88990.0,362.8347,362.9926,362.7459,362.7755,88990.0
2023-11-13 14:20:00,367.63,367.78,367.45,367.69,115268.0,362.7952,362.9432,362.6176,362.8544,115268.0
2023-11-13 14:25:00,367.71,367.79,367.47,367.52,112880.0,362.8742,362.9531,362.6373,362.6867,112880.0
2023-11-13 14:30:00,367.53,367.56,367.11,367.13,151839.0,362.6965,362.7261,362.2821,362.3018,151839.0
2023-11-13 14:35:00,367.14,367.35,367.12,367.26,89963.0,362.3117,362.5189,362.2919,362.4301,89963.0
2023-11-13 14:40:00,367.26,367.63,367.18,367.53,97288.0,362.4301,362.7952,362.3511,362.6965,97288.0
2023-11-13 14:45:00,367.55,367.6,367.33,367.42,106463.0,362.7163,362.7656,362.4992,362.588,106463.0
2023-11-13 14:50:00,367.45,367.45,367.18,367.37,90533.0,362.6176,362.6176,362.3511,362.5386,90533.0
2023-11-13 14:55:00,367.37,367.56,367.33,367.45,93934.0,362.5386,362.7261,362.4992,362.6176,93934.0
2023-11-13 15:00:00,367.47,367.48,367.19,367.39,129086.0,362.6373,362.6472,362.361,362.5584,129086.0
2023-11-13 15:05:00,367.37,367.48,367.16,367.41,104342.0,362.5386,362.6472,362.3314,362.5781,104342.0
2023-11-13 15:10:00,367.41,367.45,367.23,367.3,102568.0,362.5781,362.6176,362.4005,362.4696,102568.0
2023-11-13 15:15:00,367.29,367.52,367.17,367.44,109840.0,362.4597,362.6867,362.3413,362.6077,109840.0
2023-11-13 15:20:00,367.43,367.64,367.18,367.29,167362.0,362.5978,362.8051,362.3511,362.4597,167362.0
2023-11-13 15:25:00,367.27,367.27,366.64,366.69,278680.0,362.4399,362.4399,361.8182,361.8676,278680.0
2023-11-13 15:30:00,366.7,366.7,366.38,366.59,226580.0,361.8774,361.8774,361.5617,361.7689,226580.0
2023-11-13 15:35:00,366.59,366.75,366.43,366.56,137629.0,361.7689,361.9268,361.611,361.7393,137629.0
2023-11-13 15:40:00,366.55,366.95,366.37,366.71,202118.0,361.7294,362.1242,361.5518,361.8873,202118.0
2023-11-13 15:45:00,366.74,366.99,366.58,366.93,155469.0,361.9169,362.1636,361.759,362.1044,155469.0
2023-11-13 15:50:00,366.91,367.12,366.48,366.75,313957.0,362.0847,362.2919,361.6603,361.9268,313957.0
2023-11-13 15:55:00,366.73,366.93,366.3,366.66,702739.0,361.9071,362.1044,361.4827,361.838,702739.0
2023-11-14 09:30:00,371.04,371.68,369.32,370.17,1024069.0,366.1604,366.792,364.463,365.3018,1024069.0
2023-11-14 09:35:00,370.19,370.87,369.57,370.31,421527.0,365.3215,365.9926,364.7097,365.44,421527.0
2023-11-14 09:40:00,370.38,371.39,369.64,371.22,433011.0,365.509,366.5058,364.7788,366.338,433011.0
2023-11-14 09:45:00,371.21,371.45,370.3,370.3,311219.0,366.3281,366.565,365.4301,365.4301,311219.0
2023-11-14 09:50:00,370.38,371.24,370.35,370.69,280896.0,365.509,366.3577,365.4794,365.815,280896.0
2023-11-14 09:55:00,370.68,371.25,370.48,370.9,269590.0,365.8051,366.3676,365.6077,366.0222,269590.0
2023-11-14 10:00:00,370.92,371.9,370.73,371.89,275862.0,366.0419,367.0091,365.8544,366.9992,275862.0
2023-11-14 10:05:00,371.9,371.95,371.13,371.16,312795.0,367.0091,367.0584,366.2492,366.2788,312795.0
2023-11-14 10:10:00,371.11,371.4,370.73,371.02,247404.0,366.2294,366.5156,365.8544,366.1406,247404.0
2023-11-14 10:15:00,370.99,371.29,370.31,370.41,213426.0,366.111,366.4071,365.44,365.5387,213426.0
2023-11-14 10:20:00,370.41,371.0,370.4,370.81,146043.0,365.5387,366.1209,365.5288,365.9334,146043.0
2023-11-14 10:25:00,370.82,371.4,370.68,371.1,191799.0,365.9433,366.5156,365.8051,366.2196,191799.0
2023-11-14 10:30:00,371.14,371.76,371.13,371.68,155014.0,366.2591,366.8709,366.2492,366.792,155014.0
2023-11-14 10:35:00,371.7,371.85,371.4,371.63,125963.0,366.8117,366.9597,366.5156,366.7426,125963.0
2023-11-14 10:40:00,371.65,371.75,371.25,371.57,168069.0,366.7623,366.861,366.3676,366.6834,168069.0
2023-11-14 10:45:00,371.58,371.89,371.55,371.87,117406.0,366.6933,366.9992,366.6637,366.9795,117406.0
2023-11-14 10:50:00,371.86,371.88,371.08,371.11,148423.0,366.9696,366.9893,366.1998,366.2294,148423.0
2023-11-14 10:55:00,371.13,371.2,370.46,370.75,173049.0,366.2492,366.3183,365.588,365.8742,173049.0
2023-11-14 11:00:00,370.74,370.96,370.62,370.89,105155.0,365.8643,366.0814,365.7459,366.0123,105155.0
2023-11-14 11:05:00,370.85,371.33,370.73,371.31,128030.0,365.9729,366.4466,365.8544,366.4268,128030.0
2023-11-14 11:10:00,371.31,371.64,371.12,371.49,144233.0,366.4268,366.7525,366.2393,366.6045,144233.0
2023-11-14 11:15:00,371.48,371.52,371.0,371.02,95716.0,366.5946,366.6341,366.1209,366.1406,95716.0
2023-11-14 11:20:00,371.04,371.15,370.81,370.91,96263.0,366.1604,366.2689,365.9334,366.0321,96263.0
2023-11-14 11:25:00,370.89,371.0,370.66,370.79,90150.0,366.0123,366.1209,365.7854,365.9137,90150.0
2023-11-14 11:30:00,370.84,370.95,370.4,370.47,153660.0,365.963,366.0716,365.5288,365.5979,153660.0
2023-11-14 11:35:00,370.45,370.67,370.26,370.35,119200.0,365.5781,365.7952,365.3906,365.4794,119200.0
2023-11-14 11:40:00,370.35,370.68,370.3,370.65,76464.0,365.4794,365.8051,365.4301,365.7755,76464.0
2023-11-14 11:45:00,370.61,370.89,370.46,370.59,108937.0,365.736,366.0123,365.588,365.7163,108937.0
2023-11-14 11:50:00,370.58,370.59,369.69,369.74,196054.0,365.7064,365.7163,364.8281,364.8775,196054.0
2023-11-14 11:55:00,369.75,369.82,368.61,368.69,310576.0,364.8873,364.9564,363.7623,363.8413,310576.0
2023-11-14 12:00:00,368.69,369.51,368.46,369.02,292087.0,363.8413,364.6505,363.6143,364.1669,292087.0
2023-11-14 12:05:00,369.02,369.42,368.69,369.15,302407.0,364.1669,364.5617,363.8413,364.2952,302407.0
2023-11-14 12:10:00,369.18,369.19,368.7,369.02,137364.0,364.3248,364.3347,363.8511,364.1669,137364.0
2023-11-14 12:15:00,368.99,369.7,368.96,369.6,116615.0,364.1373,364.838,364.1077,364.7393,116615.0
2023-11-14 12:20:00,369.59,369.73,369.48,369.71,98067.0,364.7294,364.8676,364.6209,364.8479,98067.0
2023-11-14 12:25:00,369.7,369.9,369.21,369.29,117233.0,364.838,365.0354,364.3544,364.4334,117233.0
2023-11-14 12:30:00,369.31,369.48,369.06,369.31,92953.0,364.4531,364.6209,364.2064,364.4531,92953.0
2023-11-14 12:35:00,369.29,369.52,369.21,369.45,111167.0,364.4334,364.6604,364.3544,364.5913,111167.0
2023-11-14 12:40:00,369.43,369.73,369.34,369.68,97269.0,364.5715,364.8676,364.4827,364.8183,97269.0
2023-11-14 12:45:00,369.67,370.04,369.64,369.97,108365.0,364.8084,365.1735,364.7788,365.1044,108365.0
2023-11-14 12:50:00,369.96,369.98,369.53,369.75,83592.0,365.0946,365.1143,364.6702,364.8873,83592.0
2023-11-14 12:55:00,369.77,369.96,369.69,369.9,81602.0,364.9071,365.0946,364.8281,365.0354,81602.0
2023-11-14 13:00:00,369.91,370.14,369.76,370.03,113562.0,365.0452,365.2722,364.8972,365.1637,113562.0
2023-11-14 13:05:00,370.0,370.35,369.99,370.09,96419.0,365.134,365.4794,365.1242,365.2229,96419.0
2023-11-14 13:10:00,370.12,370.19,369.98,370.0,74247.0,365.2525,365.3215,365.1143,365.134,74247.0
2023-11-14 13:15:00,370.03,370.35,370.03,370.29,74238.0,365.1637,365.4794,365.1637,365.4202,74238.0
2023-11-14 13:20:00,370.28,370.36,370.06,370.09,77826.0,365.4104,365.4893,365.1933,365.2229,77826.0
2023-11-14 13:25:00,370.11,370.36,370.02,370.24,94521.0,365.2426,365.4893,365.1538,365.3709,94521.0
2023-11-14 13:30:00,370.27,370.47,370.09,370.14,92828.0,365.4005,365.5979,365.2229,365.2722,92828.0
2023-11-14 13:35:00,370.15,370.19,369.71,369.8,114773.0,365.2821,365.3215,364.8479,364.9367,114773.0
2023-11-14 13:40:00,369.76,369.76,368.97,369.06,201688.0,364.8972,364.8972,364.1176,364.2064,201688.0
2023-11-14 13:45:00,369.05,369.26,368.74,368.81,187519.0,364.1965,364.4038,363.8906,363.9597,187519.0
2023-11-14 13:50:00,368.81,369.13,368.64,368.9,139182.0,363.9597,364.2755,363.7919,364.0485,139182.0
2023-11-14 13:55:00,368.89,368.92,368.38,368.39,249178.0,364.0386,364.0682,363.5354,363.5452,249178.0
2023-11-14 14:00:00,368.4,368.46,367.52,367.62,405837.0,363.5551,363.6143,362.6867,362.7853,405837.0
2023-11-14 14:05:00,367.62,368.11,367.34,368.04,221203.0,362.7853,363.2689,362.509,363.1998,221203.0
2023-11-14 14:10:00,368.03,368.55,367.98,368.5,185057.0,363.19,363.7031,363.1406,363.6538,185057.0
2023-11-14 14:15:00,368.48,368.74,368.41,368.7,112165.0,363.634,363.8906,363.565,363.8511,112165.0
2023-11-14 14:20:00,368.7,368.84,368.42,368.84,128119.0,363.8511,363.9893,363.5748,363.9893,128119.0
2023-11-14 14:25:00,368.82,369.23,368.52,369.13,154848.0,363.9696,364.3742,363.6735,364.2755,154848.0
2023-11-14 14:30:00,369.18,369.58,369.18,369.48,102293.0,364.3248,364.7196,364.3248,364.6209,102293.0
2023-11-14 14:35:00,369.47,369.62,369.36,369.41,110456.0,364.611,364.759,364.5025,364.5518,110456.0
2023-11-14 14:40:00,369.43,369.56,369.24,369.35,137647.0,364.5715,364.6998,364.384,364.4926,137647.0
2023-11-14 14:45:00,369.34,369.62,369.3,369.59,123736.0,364.4827,364.759,364.4433,364.7294,123736.0
2023-11-14 14:50:00,369.6,370.07,369.58,370.02,193459.0,364.7393,365.2031,364.7196,365.1538,193459.0
2023-11-14 14:55:00,370.04,370.36,369.98,370.28,168642.0,365.1735,365.4893,365.1143,365.4104,168642.0
2023-11-14 15:00:00,370.26,370.4,370.09,370.29,119861.0,365.3906,365.5288,365.2229,365.4202,119861.0
2023-11-14 15:05:00,370.31,370.71,370.26,370.63,194764.0,365.44,365.8347,365.3906,365.7558,194764.0
2023-11-14 15:10:00,370.63,371.02,370.53,370.99,279418.0,365.7558,366.1406,365.6571,366.111,279418.0
2023-11-14 15:15:00,370.97,371.03,370.82,370.84,231284.0,366.0913,366.1505,365.9433,365.963,231284.0
2023-11-14 15:20:00,370.84,370.97,370.68,370.77,205061.0,365.963,366.0913,365.8051,365.8939,205061.0
2023-11-14 15:25:00,370.78,370.86,370.54,370.86,220652.0,365.9038,365.9827,365.6669,365.9827,220652.0
2023-11-14 15:30:00,370.86,370.96,370.77,370.88,233844.0,365.9827,366.0814,365.8939,366.0025,233844.0
2023-11-14 15:35:00,370.88,371.02,370.75,370.98,256341.0,366.0025,366.1406,365.8742,366.1012,256341.0
2023-11-14 15:40:00,370.97,371.17,370.92,371.16,295801.0,366.0913,366.2887,366.0419,366.2788,295801.0
2023-11-14 15:45:00,371.15,371.33,370.93,370.99,357065.0,366.2689,366.4466,366.0518,366.111,357065.0
2023-11-14 15:50:00,370.99,370.99,369.7,369.83,488985.0,366.111,366.111,364.838,364.9663,488985.0
2023-11-14 15:55:00,369.8,370.57,369.77,370.26,815293.0,364.9367,365.6966,364.9071,365.3906,815293.0
2023-11-15 09:30:00,371.35,372.61,370.96,372.6,895761.0,367.2098,368.4557,366.8241,368.4459,895761.0
2023-11-15 09:35:00,372.61,373.13,371.05,371.1,453171.0,368.4557,368.9699,366.9131,366.9626,453171.0
2023-11-15 09:40:00,371.1,371.62,370.35,371.13,328134.0,366.9626,367.4768,366.2209,366.9922,328134.0
2023-11-15 09:45:00,371.12,371.6,370.39,371.08,261546.0,366.9824,367.457,366.2605,366.9428,261546.0
2023-11-15 09:50:00,371.11,371.31,369.75,369.81,349484.0,366.9725,367.1702,365.6276,365.687,349484.0
2023-11-15 09:55:00,369.83,370.7,369.62,370.41,222936.0,365.7067,366.567,365.4991,366.2803,222936.0
2023-11-15 10:00:00,370.38,370.58,370.0,370.16,200792.0,366.2506,366.4484,365.8748,366.0331,200792.0
2023-11-15 10:05:00,370.19,370.7,370.1,370.44,158819.0,366.0627,366.567,365.9737,366.3099,158819.0
2023-11-15 10:10:00,370.45,370.76,370.2,370.33,149934.0,366.3198,366.6264,366.0726,366.2012,149934.0
2023-11-15 10:15:00,370.33,370.65,370.18,370.56,145239.0,366.2012,366.5176,366.0528,366.4286,145239.0
2023-11-15 10:20:00,370.6,371.28,370.4,371.26,151140.0,366.4682,367.1406,366.2704,367.1208,151140.0
2023-11-15 10:25:00,371.28,371.53,370.46,370.5,161984.0,367.1406,367.3878,366.3297,366.3693,161984.0
2023-11-15 10:30:00,370.52,370.6,369.22,369.28,270701.0,366.389,366.4682,365.1035,365.1629,270701.0
2023-11-15 10:35:00,369.23,369.66,369.04,369.24,205429.0,365.1134,365.5386,364.9255,365.1233,205429.0
2023-11-15 10:40:00,369.27,369.92,369.2,369.7,168328.0,365.153,365.7957,365.0838,365.5782,168328.0
2023-11-15 10:45:00,369.73,369.95,369.6,369.73,124813.0,365.6079,365.8254,365.4793,365.6079,124813.0
2023-11-15 10:50:00,369.73,370.46,369.65,370.0,220811.0,365.6079,366.3297,365.5287,365.8748,220811.0
2023-11-15 10:55:00,369.99,370.16,369.31,369.6,191124.0,365.865,366.0331,365.1925,365.4793,191124.0
2023-11-15 11:00:00,369.64,369.85,368.42,368.49,287930.0,365.5189,365.7265,364.3125,364.3817,287930.0
2023-11-15 11:05:00,368.52,369.54,368.49,369.47,278508.0,364.4113,365.42,364.3817,365.3508,278508.0
2023-11-15 11:10:00,369.47,370.15,369.42,369.75,347536.0,365.3508,366.0232,365.3013,365.6276,347536.0
2023-11-15 11:15:00,369.78,370.48,369.7,370.47,220643.0,365.6573,366.3495,365.5782,366.3396,220643.0
2023-11-15 11:20:00,370.48,370.48,370.05,370.13,160235.0,366.3495,366.3495,365.9243,366.0034,160235.0
2023-11-15 11:25:00,370.15,370.34,369.98,370.29,150778.0,366.0232,366.2111,365.8551,366.1616,150778.0
2023-11-15 11:30:00,370.31,370.49,370.02,370.33,111747.0,366.1814,366.3594,365.8946,366.2012,111747.0
2023-11-15 11:35:00,370.3,370.43,369.7,370.06,142169.0,366.1715,366.3,365.5782,365.9342,142169.0
2023-11-15 11:40:00,370.09,370.11,369.71,370.03,96981.0,365.9638,365.9836,365.5881,365.9045,96981.0
2023-11-15 11:45:00,370.06,371.04,369.61,369.81,264366.0,365.9342,366.9032,365.4892,365.687,264366.0
2023-11-15 11:50:00,369.79,369.85,369.09,369.29,184710.0,365.6672,365.7265,364.975,365.1728,184710.0
2023-11-15 11:55:00,369.27,369.5,369.04,369.31,160496.0,365.153,365.3804,364.9255,365.1925,160496.0
2023-11-15 12:00:00,369.3,369.49,368.99,369.12,147786.0,365.1826,365.3705,364.8761,365.0047,147786.0
2023-11-15 12:05:00,369.13,369.67,369.13,369.46,176471.0,365.0145,365.5485,365.0145,365.3409,176471.0
2023-11-15 12:10:00,369.42,369.42,368.9,369.12,113088.0,365.3013,365.3013,364.7871,365.0047,113088.0
2023-11-15 12:15:00,369.13,369.16,368.7,368.91,108542.0,365.0145,365.0442,364.5893,364.797,108542.0
2023-11-15 12:20:00,368.87,369.31,368.76,369.17,109862.0,364.7574,365.1925,364.6487,365.0541,109862.0
2023-11-15 12:25:00,369.15,369.44,369.05,369.29,127807.0,365.0343,365.3211,364.9354,365.1728,127807.0
2023-11-15 12:30:00,369.3,369.33,368.93,369.05,147886.0,365.1826,365.2123,364.8168,364.9354,147886.0
2023-11-15 12:35:00,369.07,369.07,368.75,368.8,120399.0,364.9552,364.9552,364.6388,364.6882,120399.0
2023-11-15 12:40:00,368.8,368.86,368.3,368.31,179510.0,364.6882,364.7476,364.1938,364.2037,179510.0
2023-11-15 12:45:00,368.31,368.77,368.2,368.62,145819.0,364.2037,364.6586,364.0949,364.5102,145819.0
2023-11-15 12:50:00,368.61,368.71,368.35,368.53,91875.0,364.5003,364.5992,364.2432,364.4212,91875.0
2023-11-15 12:55:00,368.53,368.65,368.05,368.11,123560.0,364.4212,364.5399,363.9466,364.0059,123560.0
2023-11-15 13:00:00,368.1,368.23,367.8,368.05,158712.0,363.996,364.1246,363.6994,363.9466,158712.0
2023-11-15 13:05:00,368.05,368.19,367.38,367.48,199811.0,363.9466,364.085,363.2841,363.3829,199811.0
2023-11-15 13:10:00,367.49,367.82,367.29,367.49,224062.0,363.3928,363.7191,363.1951,363.3928,224062.0
2023-11-15 13:15:00,367.5,367.81,367.11,367.74,268126.0,363.4027,363.7093,363.0171,363.64,268126.0
2023-11-15 13:20:00,367.74,368.44,367.67,368.43,178435.0,363.64,364.3322,363.5708,364.3223,178435.0
2023-11-15 13:25:00,368.42,368.68,368.3,368.68,121244.0,364.3125,364.5696,364.1938,364.5696,121244.0
2023-11-15 13:30:00,368.65,369.02,368.37,368.99,118502.0,364.5399,364.9058,364.263,364.8761,118502.0
2023-11-15 13:35:00,368.97,369.14,368.82,369.02,120478.0,364.8563,365.0244,364.708,364.9058,120478.0
2023-11-15 13:40:00,369.0,369.44,368.99,369.4,145809.0,364.886,365.3211,364.8761,365.2815,145809.0
2023-11-15 13:45:00,369.43,369.69,369.27,369.6,78179.0,365.3112,365.5683,365.153,365.4793,78179.0
2023-11-15 13:50:00,369.61,370.0,369.61,369.72,136994.0,365.4892,365.8748,365.4892,365.598,136994.0
2023-11-15 13:55:00,369.74,369.88,369.63,369.77,85573.0,365.6177,365.7562,365.509,365.6474,85573.0
2023-11-15 14:00:00,369.77,370.17,369.66,370.0,128275.0,365.6474,366.0429,365.5386,365.8748,128275.0
2023-11-15 14:05:00,369.97,370.25,369.81,370.14,108458.0,365.8452,366.1221,365.687,366.0133,108458.0
2023-11-15 14:10:00,370.14,370.23,369.97,370.0,94276.0,366.0133,366.1023,365.8452,365.8748,94276.0
2023-11-15 14:15:00,370.02,370.14,369.41,369.48,129006.0,365.8946,366.0133,365.2914,365.3606,129006.0
2023-11-15 14:20:00,369.47,369.63,369.1,369.6,142440.0,365.3508,365.509,364.9849,365.4793,142440.0
2023-11-15 14:25:00,369.6,370.31,369.58,370.29,129500.0,365.4793,366.1814,365.4595,366.1616,129500.0
2023-11-15 14:30:00,370.3,370.38,370.01,370.05,108900.0,366.1715,366.2506,365.8847,365.9243,108900.0
2023-11-15 14:35:00,370.05,370.16,369.87,370.02,104916.0,365.9243,366.0331,365.7463,365.8946,104916.0
2023-11-15 14:40:00,370.01,370.07,369.57,369.68,70896.0,365.8847,365.9441,365.4496,365.5584,70896.0
2023-11-15 14:45:00,369.75,369.76,369.37,369.48,74330.0,365.6276,365.6375,365.2519,365.3606,74330.0
2023-11-15 14:50:00,369.5,369.85,369.39,369.63,85674.0,365.3804,365.7265,365.2716,365.509,85674.0
2023-11-15 14:55:00,369.56,370.01,369.56,369.98,103707.0,365.4397,365.8847,365.4397,365.8551,103707.0
2023-11-15 15:00:00,369.95,370.37,369.84,370.14,127781.0,365.8254,366.2407,365.7166,366.0133,127781.0
2023-11-15 15:05:00,370.16,370.3,369.75,369.75,98846.0,366.0331,366.1715,365.6276,365.6276,98846.0
2023-11-15 15:10:00,369.8,370.1,369.65,370.06,147282.0,365.6771,365.9737,365.5287,365.9342,147282.0
2023-11-15 15:15:00,370.05,370.11,369.78,369.92,76447.0,365.9243,365.9836,365.6573,365.7957,76447.0
2023-11-15 15:20:00,369.92,370.16,369.71,369.76,121378.0,365.7957,366.0331,365.5881,365.6375,121378.0
2023-11-15 15:25:00,369.78,369.88,369.57,369.87,154160.0,365.6573,365.7562,365.4496,365.7463,154160.0
2023-11-15 15:30:00,369.9,370.11,369.82,369.99,143287.0,365.776,365.9836,365.6969,365.865,143287.0
2023-11-15 15:35:00,369.97,370.24,369.92,370.11,138880.0,365.8452,366.1122,365.7957,365.9836,138880.0
2023-11-15 15:40:00,370.11,370.18,369.77,369.94,111810.0,365.9836,366.0528,365.6474,365.8155,111810.0
2023-11-15 15:45:00,369.96,370.07,369.57,369.63,155299.0,365.8353,365.9441,365.4496,365.509,155299.0
2023-11-15 15:50:00,369.64,369.71,369.27,369.32,299397.0,365.5189,365.5881,365.153,365.2024,299397.0
2023-11-15 15:55:00,369.32,369.98,369.22,369.65,1048075.0,365.2024,365.8551,365.1035,365.5287,1048075.0
2023-11-16 09:30:00,370.95,372.73,370.18,372.37,967580.0,366.8143,368.5744,366.0528,368.2184,967580.0
2023-11-16 09:35:00,372.21,373.3,371.84,373.13,506929.0,368.0602,369.1381,367.6943,368.9699,506929.0
2023-11-16 09:40:00,373.14,373.51,372.39,373.39,492169.0,368.9798,369.3457,368.2382,369.227,492169.0
2023-11-16 09:45:00,373.35,374.52,373.34,374.09,485626.0,369.1875,370.3444,369.1776,369.9192,485626.0
2023-11-16 09:50:00,374.11,375.36,374.11,375.33,571504.0,369.939,371.1751,369.939,371.1454,571504.0
2023-11-16 09:55:00,375.34,376.07,375.27,375.4,588800.0,371.1553,371.8772,371.0861,371.2146,588800.0
2023-11-16 10:00:00,375.41,376.01,375.2,375.3,377368.0,371.2245,371.8178,371.0169,371.1158,377368.0
2023-11-16 10:05:00,375.31,375.73,374.91,375.27,339909.0,371.1256,371.541,370.7301,371.0861,339909.0
2023-11-16 10:10:00,375.29,375.35,374.82,375.06,243724.0,371.1059,371.1652,370.6411,370.8784,243724.0
2023-11-16 10:15:00,375.09,375.11,374.39,374.4,263527.0,370.9081,370.9279,370.2159,370.2258,263527.0
2023-11-16 10:20:00,374.44,375.27,374.39,375.27,235035.0,370.2653,371.0861,370.2159,371.0861,235035.0
2023-11-16 10:25:00,375.27,375.54,374.66,374.94,202987.0,371.0861,371.3531,370.4829,370.7598,202987.0
2023-11-16 10:30:00,374.98,375.26,374.35,374.35,255630.0,370.7993,371.0762,370.1763,370.1763,255630.0
2023-11-16 10:35:00,374.4,374.46,373.76,373.86,278825.0,370.2258,370.2851,369.5929,369.6918,278825.0
2023-11-16 10:40:00,373.89,374.27,373.27,373.6,274786.0,369.7215,370.0972,369.1084,369.4347,274786.0
2023-11-16 10:45:00,373.67,374.45,373.63,373.8,213433.0,369.5039,370.2752,369.4644,369.6325,213433.0
2023-11-16 10:50:00,373.79,373.98,373.42,373.5,156989.0,369.6226,369.8105,369.2567,369.3358,156989.0
2023-11-16 10:55:00,373.47,373.69,373.26,373.62,220537.0,369.3062,369.5237,369.0985,369.4545,220537.0
2023-11-16 11:00:00,373.65,373.65,373.12,373.19,143908.0,369.4841,369.4841,368.9601,369.0293,143908.0
2023-11-16 11:05:00,373.21,373.24,372.45,372.91,270933.0,369.0491,369.0787,368.2975,368.7524,270933.0
2023-11-16 11:10:00,372.94,373.28,372.5,373.21,180435.0,368.7821,369.1183,368.347,369.0491,180435.0
2023-11-16 11:15:00,373.19,373.41,372.41,373.33,181944.0,369.0293,369.2468,368.258,369.1677,181944.0
2023-11-16 11:20:00,373.34,373.39,373.0,373.12,116874.0,369.1776,369.227,368.8414,368.9601,116874.0
2023-11-16 11:25:00,373.14,373.36,372.88,372.99,112939.0,368.9798,369.1974,368.7227,368.8315,112939.0
2023-11-16 11:30:00,373.0,373.35,372.84,373.24,107247.0,368.8414,369.1875,368.6832,369.0787,107247.0
2023-11-16 11:35:00,373.23,373.23,372.54,372.88,173319.0,369.0688,369.0688,368.3865,368.7227,173319.0
2023-11-16 11:40:00,372.93,373.5,372.9,373.5,129103.0,368.7722,369.3358,368.7425,369.3358,129103.0
2023-11-16 11:45:00,373.48,373.8,373.48,373.71,117726.0,369.316,369.6325,369.316,369.5435,117726.0
2023-11-16 11:50:00,373.69,374.15,373.68,373.95,112648.0,369.5237,369.9786,369.5138,369.7808,112648.0
2023-11-16 11:55:00,373.97,374.19,373.85,373.97,104063.0,369.8006,370.0181,369.6819,369.8006,104063.0
2023-11-16 12:00:00,374.03,374.34,373.92,374.09,127735.0,369.8599,370.1665,369.7511,369.9192,127735.0
2023-11-16 12:05:00,374.1,374.83,374.07,374.67,172762.0,369.9291,370.651,369.8995,370.4928,172762.0
2023-11-16 12:10:00,374.71,374.86,374.44,374.57,132722.0,370.5323,370.6807,370.2653,370.3939,132722.0
2023-11-16 12:15:00,374.56,374.83,374.38,374.72,125526.0,370.384,370.651,370.206,370.5422,125526.0
2023-11-16 12:20:00,374.7,375.07,374.38,374.89,183324.0,370.5224,370.8883,370.206,370.7103,183324.0
2023-11-16 12:25:00,374.84,375.26,374.8,375.07,146711.0,370.6609,371.0762,370.6213,370.8883,146711.0
2023-11-16 12:30:00,375.05,375.17,374.81,374.95,121515.0,370.8685,370.9872,370.6312,370.7697,121515.0
2023-11-16 12:35:00,374.94,375.35,374.82,375.25,136378.0,370.7598,371.1652,370.6411,371.0663,136378.0
2023-11-16 12:40:00,375.24,375.58,375.19,375.4,148777.0,371.0564,371.3926,371.007,371.2146,148777.0
2023-11-16 12:45:00,375.41,375.49,375.25,375.3,99455.0,371.2245,371.3036,371.0663,371.1158,99455.0
2023-11-16 12:50:00,375.31,375.36,374.93,375.06,127225.0,371.1256,371.1751,370.7499,370.8784,127225.0
2023-11-16 12:55:00,375.04,375.2,374.93,375.17,75881.0,370.8587,371.0169,370.7499,370.9872,75881.0
2023-11-16 13:00:00,375.19,375.5,375.03,375.26,135483.0,371.007,371.3135,370.8488,371.0762,135483.0
2023-11-16 13:05:00,375.23,375.54,375.12,375.16,97550.0,371.0465,371.3531,370.9378,370.9773,97550.0
2023-11-16 13:10:00,375.21,375.21,374.88,375.07,130862.0,371.0268,371.0268,370.7004,370.8883,130862.0
2023-11-16 13:15:00,375.07,375.27,374.97,375.17,105007.0,370.8883,371.0861,370.7894,370.9872,105007.0
2023-11-16 13:20:00,375.16,375.39,374.82,375.32,154771.0,370.9773,371.2048,370.6411,371.1355,154771.0
2023-11-16 13:25:00,375.36,375.91,375.36,375.9,219155.0,371.1751,371.719,371.1751,371.7091,219155.0
2023-11-16 13:30:00,375.9,375.96,375.61,375.64,143882.0,371.7091,371.7684,371.4223,371.452,143882.0
2023-11-16 13:35:00,375.66,376.3,375.64,375.96,191489.0,371.4717,372.1046,371.452,371.7684,191489.0
2023-11-16 13:40:00,375.94,376.07,375.69,375.78,91406.0,371.7486,371.8772,371.5014,371.5904,91406.0
2023-11-16 13:45:00,375.76,375.76,375.18,375.45,138841.0,371.5706,371.5706,370.9971,371.2641,138841.0
2023-11-16 13:50:00,375.43,375.83,375.43,375.78,81212.0,371.2443,371.6398,371.2443,371.5904,81212.0
2023-11-16 13:55:00,375.72,375.8,375.42,375.49,75936.0,371.5311,371.6102,371.2344,371.3036,75936.0
2023-11-16 14:00:00,375.47,375.84,375.37,375.75,123024.0,371.2839,371.6497,371.185,371.5607,123024.0
2023-11-16 14:05:00,375.74,376.05,375.66,376.0,115571.0,371.5508,371.8574,371.4717,371.8079,115571.0
2023-11-16 14:10:00,375.98,376.2,375.85,375.94,108986.0,371.7882,372.0057,371.6596,371.7486,108986.0
2023-11-16 14:15:00,375.94,376.05,375.77,375.82,97958.0,371.7486,371.8574,371.5805,371.63,97958.0
2023-11-16 14:20:00,375.8,375.84,375.35,375.38,125920.0,371.6102,371.6497,371.1652,371.1949,125920.0
2023-11-16 14:25:00,375.39,375.39,375.04,375.13,135997.0,371.2048,371.2048,370.8587,370.9476,135997.0
2023-11-16 14:30:00,375.14,375.48,375.11,375.36,99944.0,370.9575,371.2937,370.9279,371.1751,99944.0
2023-11-16 14:35:00,375.38,375.87,375.37,375.71,95954.0,371.1949,371.6794,371.185,371.5212,95954.0
2023-11-16 14:40:00,375.73,375.93,375.48,375.9,138610.0,371.541,371.7387,371.2937,371.7091,138610.0
2023-11-16 14:45:00,375.9,376.13,375.71,375.82,103331.0,371.7091,371.9365,371.5212,371.63,103331.0
2023-11-16 14:50:00,375.83,375.91,375.4,375.44,73118.0,371.6398,371.719,371.2146,371.2542,73118.0
2023-11-16 14:55:00,375.45,375.9,375.43,375.83,129360.0,371.2641,371.7091,371.2443,371.6398,129360.0
2023-11-16 15:00:00,375.82,375.96,375.67,375.82,88523.0,371.63,371.7684,371.4816,371.63,88523.0
2023-11-16 15:05:00,375.83,375.86,375.65,375.82,98169.0,371.6398,371.6695,371.4619,371.63,98169.0
2023-11-16 15:10:00,375.85,375.86,375.45,375.47,95887.0,371.6596,371.6695,371.2641,371.2839,95887.0
2023-11-16 15:15:00,375.48,375.67,375.33,375.46,114229.0,371.2937,371.4816,371.1454,371.274,114229.0
2023-11-16 15:20:00,375.45,375.58,375.21,375.38,105178.0,371.2641,371.3926,371.0268,371.1949,105178.0
2023-11-16 15:25:00,375.4,375.64,375.31,375.59,85786.0,371.2146,371.452,371.1256,371.4025,85786.0
2023-11-16 15:30:00,375.62,376.11,375.59,376.07,198303.0,371.4322,371.9167,371.4025,371.8772,198303.0
2023-11-16 15:35:00,376.08,376.1,375.79,375.81,185990.0,371.8871,371.9068,371.6003,371.6201,185990.0
2023-11-16 15:40:00,375.78,375.81,375.33,375.55,290998.0,371.5904,371.6201,371.1454,371.363,290998.0
2023-11-16 15:45:00,375.54,375.91,375.46,375.79,299145.0,371.3531,371.719,371.274,371.6003,299145.0
2023-11-16 15:50:00,375.78,376.35,375.77,376.17,377271.0,371.5904,372.154,371.5805,371.9761,377271.0
2023-11-16 15:55:00,376.16,376.3,375.79,376.2,909014.0,371.9662,372.1046,371.6003,372.0057,909014.0
2023-11-17 09:30:00,373.76,374.37,372.4,372.6,2441732.0,369.5929,370.1961,368.2481,368.4459,2441732.0
2023-11-17 09:35:00,372.6,372.6,371.38,371.75,528643.0,368.4459,368.4459,367.2395,367.6053,528643.0
2023-11-17 09:40:00,371.74,372.19,371.15,371.35,426182.0,367.5954,368.0404,367.012,367.2098,426182.0
2023-11-17 09:45:00,371.35,371.89,371.14,371.47,323455.0,367.2098,367.7438,367.0021,367.3285,323455.0
2023-11-17 09:50:00,371.47,372.11,371.27,371.3,407428.0,367.3285,367.9613,367.1307,367.1603,407428.0
2023-11-17 09:55:00,371.28,371.6,370.44,371.57,446982.0,367.1406,367.457,366.3099,367.4273,446982.0
2023-11-17 10:00:00,371.55,371.56,370.98,371.45,248795.0,367.4076,367.4175,366.8439,367.3087,248795.0
2023-11-17 10:05:00,371.48,371.69,371.12,371.16,211023.0,367.3383,367.546,366.9824,367.0219,211023.0
2023-11-17 10:10:00,371.14,371.41,370.8,370.98,208009.0,367.0021,367.2691,366.6659,366.8439,208009.0
2023-11-17 10:15:00,370.98,371.47,370.58,371.21,250213.0,366.8439,367.3285,366.4484,367.0714,250213.0
2023-11-17 10:20:00,371.19,371.88,371.12,371.66,307662.0,367.0516,367.7339,366.9824,367.5163,307662.0
2023-11-17 10:25:00,371.67,371.68,371.1,371.46,140390.0,367.5262,367.5361,366.9626,367.3186,140390.0
2023-11-17 10:30:00,371.43,371.45,370.85,370.99,127000.0,367.2889,367.3087,366.7154,366.8538,127000.0
2023-11-17 10:35:00,370.96,371.39,370.7,371.26,207440.0,366.8241,367.2493,366.567,367.1208,207440.0
2023-11-17 10:40:00,371.27,371.3,370.53,370.61,193939.0,367.1307,367.1603,366.3989,366.478,193939.0
2023-11-17 10:45:00,370.61,370.83,370.25,370.54,206557.0,366.478,366.6956,366.1221,366.4088,206557.0
2023-11-17 10:50:00,370.53,370.59,370.19,370.42,205593.0,366.3989,366.4583,366.0627,366.2902,205593.0
2023-11-17 10:55:00,370.42,370.59,369.99,370.3,254066.0,366.2902,366.4583,365.865,366.1715,254066.0
2023-11-17 11:00:00,370.35,370.49,369.76,369.91,217488.0,366.2209,366.3594,365.6375,365.7858,217488.0
2023-11-17 11:05:00,369.91,369.91,369.21,369.56,289066.0,365.7858,365.7858,365.0937,365.4397,289066.0
2023-11-17 11:10:00,369.53,370.24,369.35,370.22,261444.0,365.4101,366.1122,365.2321,366.0924,261444.0
2023-11-17 11:15:00,370.22,370.31,369.81,369.82,164559.0,366.0924,366.1814,365.687,365.6969,164559.0
2023-11-17 11:20:00,369.82,370.83,369.69,370.74,185933.0,365.6969,366.6956,365.5683,366.6066,185933.0
2023-11-17 11:25:00,370.68,371.01,370.5,370.93,152505.0,366.5473,366.8736,366.3693,366.7945,152505.0
2023-11-17 11:30:00,370.93,370.94,370.6,370.8,103233.0,366.7945,366.8044,366.4682,366.6659,103233.0
2023-11-17 11:35:00,370.81,370.9,370.5,370.8,141295.0,366.6758,366.7648,366.3693,366.6659,141295.0
2023-11-17 11:40:00,370.81,371.19,370.57,371.15,171950.0,366.6758,367.0516,366.4385,367.012,171950.0
2023-11-17 11:45:00,371.16,371.34,371.02,371.11,173360.0,367.0219,367.1999,366.8835,366.9725,173360.0
2023-11-17 11:50:00,371.11,371.49,370.94,371.42,154309.0,366.9725,367.3482,366.8044,367.279,154309.0
2023-11-17 11:55:00,371.42,372.05,371.34,372.04,251675.0,367.279,367.902,367.1999,367.8921,251675.0
2023-11-17 12:00:00,372.02,372.48,371.87,372.48,257345.0,367.8723,368.3272,367.724,368.3272,257345.0
2023-11-17 12:05:00,372.48,372.65,372.38,372.64,203123.0,368.3272,368.4953,368.2283,368.4854,203123.0
2023-11-17 12:10:00,372.65,372.65,372.3,372.39,153620.0,368.4953,368.4953,368.1492,368.2382,153620.0
2023-11-17 12:15:00,372.4,372.41,372.03,372.16,137354.0,368.2481,368.258,367.8822,368.0108,137354.0
2023-11-17 12:20:00,372.16,372.16,371.51,371.56,172743.0,368.0108,368.0108,367.368,367.4175,172743.0
2023-11-17 12:25:00,371.57,371.82,371.27,371.81,142888.0,367.4273,367.6746,367.1307,367.6647,142888.0
2023-11-17 12:30:00,371.8,372.06,371.78,371.95,117905.0,367.6548,367.9119,367.635,367.8031,117905.0
2023-11-17 12:35:00,371.93,371.96,371.71,371.8,53097.0,367.7833,367.813,367.5658,367.6548,53097.0
2023-11-17 12:40:00,371.77,372.09,371.71,372.01,77204.0,367.6251,367.9415,367.5658,367.8624,77204.0
2023-11-17 12:45:00,372.0,372.05,371.7,371.81,67251.0,367.8525,367.902,367.5559,367.6647,67251.0
2023-11-17 12:50:00,371.83,371.95,371.7,371.93,89507.0,367.6844,367.8031,367.5559,367.7833,89507.0
2023-11-17 12:55:00,371.93,371.95,371.66,371.88,115339.0,367.7833,367.8031,367.5163,367.7339,115339.0
2023-11-17 13:00:00,371.9,372.2,371.87,372.05,104878.0,367.7537,368.0503,367.724,367.902,104878.0
2023-11-17 13:05:00,372.06,372.22,371.77,372.01,116732.0,367.9119,368.0701,367.6251,367.8624,116732.0
2023-11-17 13:10:00,372.0,372.38,371.96,372.35,93141.0,367.8525,368.2283,367.813,368.1986,93141.0
2023-11-17 13:15:00,372.33,372.42,372.09,372.1,84989.0,368.1789,368.2679,367.9415,367.9514,84989.0
2023-11-17 13:20:00,372.11,372.48,372.06,372.45,117092.0,367.9613,368.3272,367.9119,368.2975,117092.0
2023-11-17 13:25:00,372.45,372.47,372.15,372.25,77715.0,368.2975,368.3173,368.0009,368.0998,77715.0
2023-11-17 13:30:00,372.26,372.79,372.23,372.74,147246.0,368.1096,368.6337,368.08,368.5843,147246.0
2023-11-17 13:35:00,372.73,372.8,372.51,372.62,97626.0,368.5744,368.6436,368.3569,368.4656,97626.0
2023-11-17 13:40:00,372.62,372.68,372.45,372.5,75708.0,368.4656,368.525,368.2975,368.347,75708.0
2023-11-17 13:45:00,372.5,372.51,372.28,372.34,94778.0,368.347,368.3569,368.1294,368.1888,94778.0
2023-11-17 13:50:00,372.35,372.35,371.86,372.11,115249.0,368.1986,368.1986,367.7141,367.9613,115249.0
2023-11-17 13:55:00,372.1,372.26,372.01,372.24,71907.0,367.9514,368.1096,367.8624,368.0899,71907.0
2023-11-17 14:00:00,372.23,372.85,372.22,372.81,100231.0,368.08,368.6931,368.0701,368.6535,100231.0
2023-11-17 14:05:00,372.81,373.22,372.7,373.19,173688.0,368.6535,369.0589,368.5447,369.0293,173688.0
2023-11-17 14:10:00,373.19,373.28,373.02,373.1,117867.0,369.0293,369.1183,368.8612,368.9403,117867.0
2023-11-17 14:15:00,373.13,373.4,373.11,373.27,92864.0,368.9699,369.2369,368.9502,369.1084,92864.0
2023-11-17 14:20:00,373.29,373.33,372.73,372.92,138296.0,369.1282,369.1677,368.5744,368.7623,138296.0
2023-11-17 14:25:00,372.92,373.02,372.6,372.66,118051.0,368.7623,368.8612,368.4459,368.5052,118051.0
2023-11-17 14:30:00,372.69,372.71,372.6,372.69,129309.0,368.5349,368.5546,368.4459,368.5349,129309.0
2023-11-17 14:35:00,372.7,372.78,372.34,372.51,145808.0,368.5447,368.6238,368.1888,368.3569,145808.0
2023-11-17 14:40:00,372.48,372.62,372.26,372.35,157891.0,368.3272,368.4656,368.1096,368.1986,157891.0
2023-11-17 14:45:00,372.34,372.5,372.22,372.31,89227.0,368.1888,368.347,368.0701,368.1591,89227.0
2023-11-17 14:50:00,372.3,372.32,372.09,372.28,95497.0,368.1492,368.169,367.9415,368.1294,95497.0
2023-11-17 14:55:00,372.28,372.65,372.27,372.65,115325.0,368.1294,368.4953,368.1195,368.4953,115325.0
2023-11-17 15:00:00,372.65,372.78,372.48,372.53,164413.0,368.4953,368.6238,368.3272,368.3766,164413.0
2023-11-17 15:05:00,372.53,372.68,372.33,372.61,97991.0,368.3766,368.525,368.1789,368.4557,97991.0
2023-11-17 15:10:00,372.6,372.84,372.52,372.71,117232.0,368.4459,368.6832,368.3667,368.5546,117232.0
2023-11-17 15:15:00,372.7,372.91,372.67,372.83,112967.0,368.5447,368.7524,368.5151,368.6733,112967.0
2023-11-17 15:20:00,372.84,372.93,372.65,372.9,117067.0,368.6832,368.7722,368.4953,368.7425,117067.0
2023-11-17 15:25:00,372.88,373.19,371.33,371.58,605606.0,368.7227,369.0293,367.19,367.4372,605606.0
2023-11-17 15:30:00,371.57,371.71,367.56,368.49,2006925.0,367.4273,367.5658,363.462,364.3817,2006925.0
2023-11-17 15:35:00,368.55,369.9,367.68,367.72,1035435.0,364.441,365.776,363.5807,363.6203,1035435.0
2023-11-17 15:40:00,367.73,369.26,367.0,368.33,1098254.0,363.6302,365.1431,362.9083,364.2235,1098254.0
2023-11-17 15:45:00,368.34,368.85,367.3,367.97,952618.0,364.2334,364.7377,363.2049,363.8675,952618.0
2023-11-17 15:50:00,368.02,369.87,368.0,369.87,1215766.0,363.9169,365.7463,363.8971,365.7463,1215766.0
2023-11-17 15:55:00,369.85,370.37,369.51,369.92,2018794.0,365.7265,366.2407,365.3903,365.7957,2018794.0
2023-11-20 09:30:00,371.01,375.33,371.0,375.31,3074168.0,366.8736,371.1454,366.8637,371.1256,3074168.0
2023-11-20 09:35:00,375.28,377.1,375.25,375.69,1463237.0,371.096,372.8957,371.0663,371.5014,1463237.0
2023-11-20 09:40:00,375.68,375.71,374.3,374.36,753174.0,371.4915,371.5212,370.1269,370.1862,753174.0
2023-11-20 09:45:00,374.36,375.07,373.46,374.48,917565.0,370.1862,370.8883,369.2963,370.3049,917565.0
2023-11-20 09:50:00,374.48,375.9,374.48,374.95,729618.0,370.3049,371.7091,370.3049,370.7697,729618.0
2023-11-20 09:55:00,374.93,375.71,374.89,375.52,511427.0,370.7499,371.5212,370.7103,371.3333,511427.0
2023-11-20 10:00:00,375.53,375.65,374.56,374.6,448277.0,371.3432,371.4619,370.384,370.4236,448277.0
2023-11-20 10:05:00,374.61,375.25,374.3,374.36,344570.0,370.4334,371.0663,370.1269,370.1862,344570.0
2023-11-20 10:10:00,374.4,374.84,372.35,372.52,609899.0,370.2258,370.6609,368.1986,368.3667,609899.0
2023-11-20 10:15:00,372.56,373.25,372.28,372.41,486880.0,368.4063,369.0886,368.1294,368.258,486880.0
2023-11-20 10:20:00,372.43,372.73,371.8,372.16,419249.0,368.2778,368.5744,367.6548,368.0108,419249.0
2023-11-20 10:25:00,372.19,372.98,372.12,372.93,289625.0,368.0404,368.8216,367.9712,368.7722,289625.0
2023-11-20 10:30:00,372.96,373.72,372.74,373.55,355021.0,368.8018,369.5534,368.5843,369.3853,355021.0
2023-11-20 10:35:00,373.57,375.62,372.62,372.66,225737.0,369.405,371.4322,368.4656,368.5052,225737.0
2023-11-20 10:40:00,372.63,373.43,372.27,372.9,254620.0,368.4755,369.2666,368.1195,368.7425,254620.0
2023-11-20 10:45:00,372.92,373.1,372.7,372.98,236799.0,368.7623,368.9403,368.5447,368.8216,236799.0
2023-11-20 10:50:00,372.97,373.86,372.79,373.42,301047.0,368.8117,369.6918,368.6337,369.2567,301047.0
2023-11-20 10:55:00,373.44,374.66,373.41,374.44,447643.0,369.2765,370.4829,369.2468,370.2653,447643.0
2023-11-20 11:00:00,374.5,374.96,374.09,374.75,380325.0,370.3247,370.7795,369.9192,370.5719,380325.0
2023-11-20 11:05:00,374.75,374.76,374.25,374.5,174398.0,370.5719,370.5818,370.0775,370.3247,174398.0
2023-11-20 11:10:00,374.48,374.83,374.2,374.35,204987.0,370.3049,370.651,370.028,370.1763,204987.0
2023-11-20 11:15:00,374.35,375.39,374.26,375.29,226137.0,370.1763,371.2048,370.0873,371.1059,226137.0
2023-11-20 11:20:00,375.25,375.59,374.99,375.19,299894.0,371.0663,371.4025,370.8092,371.007,299894.0
2023-11-20 11:25:00,375.19,375.35,374.98,375.34,203880.0,371.007,371.1652,370.7993,371.1553,203880.0
2023-11-20 11:30:00,375.35,375.75,375.31,375.7,289715.0,371.1652,371.5607,371.1256,371.5113,289715.0
2023-11-20 11:35:00,375.69,376.34,375.51,376.34,360024.0,371.5014,372.1442,371.3234,372.1442,360024.0
2023-11-20 11:40:00,376.35,376.69,376.21,376.23,414585.0,372.154,372.4903,372.0156,372.0354,414585.0
2023-11-20 11:45:00,376.23,376.24,375.16,375.24,313586.0,372.0354,372.0453,370.9773,371.0564,313586.0
2023-11-20 11:50:00,375.25,375.37,375.0,375.05,258324.0,371.0663,371.185,370.8191,370.8685,258324.0
2023-11-20 11:55:00,375.02,375.99,374.97,375.91,230623.0,370.8389,371.7981,370.7894,371.719,230623.0
2023-11-20 12:00:00,375.92,376.36,375.58,376.17,302153.0,371.7288,372.1639,371.3926,371.9761,302153.0
2023-11-20 12:05:00,376.18,376.29,375.89,376.21,260353.0,371.9859,372.0947,371.6992,372.0156,260353.0
2023-11-20 12:10:00,376.25,377.02,376.23,376.84,417155.0,372.0552,372.8166,372.0354,372.6386,417155.0
2023-11-20 12:15:00,376.88,376.95,376.45,376.65,177528.0,372.6781,372.7474,372.2529,372.4507,177528.0
2023-11-20 12:20:00,376.65,376.66,376.09,376.29,184657.0,372.4507,372.4606,371.8969,372.0947,184657.0
2023-11-20 12:25:00,376.27,377.0,376.25,376.71,240724.0,372.0749,372.7968,372.0552,372.51,240724.0
2023-11-20 12:30:00,376.72,377.47,376.63,377.31,385350.0,372.5199,373.2616,372.4309,373.1033,385350.0
2023-11-20 12:35:00,377.29,377.53,377.11,377.14,261813.0,373.0836,373.3209,372.9056,372.9352,261813.0
2023-11-20 12:40:00,377.14,377.38,376.96,377.18,169008.0,372.9352,373.1726,372.7572,372.9748,169008.0
2023-11-20 12:45:00,377.18,377.29,376.82,377.13,167052.0,372.9748,373.0836,372.6188,372.9254,167052.0
2023-11-20 12:50:00,377.1,377.14,376.84,376.95,103108.0,372.8957,372.9352,372.6386,372.7474,103108.0
2023-11-20 12:55:00,376.95,377.16,376.35,376.76,296555.0,372.7474,372.955,372.154,372.5595,296555.0
2023-11-20 13:00:00,376.79,377.71,376.55,377.41,428647.0,372.5891,373.4989,372.3518,373.2022,428647.0
2023-11-20 13:05:00,377.4,377.81,377.25,377.8,264737.0,373.1923,373.5978,373.044,373.5879,264737.0
2023-11-20 13:10:00,377.8,378.25,377.63,378.14,333518.0,373.5879,374.0329,373.4198,373.9241,333518.0
2023-11-20 13:15:00,378.17,378.28,377.76,377.88,328413.0,373.9538,374.0625,373.5483,373.667,328413.0
2023-11-20 13:20:00,377.88,378.43,377.8,378.3,283544.0,373.667,374.2109,373.5879,374.0823,283544.0
2023-11-20 13:25:00,378.29,378.81,378.24,378.54,318937.0,374.0724,374.5866,374.023,374.3196,318937.0
2023-11-20 13:30:00,378.54,378.76,378.45,378.5,228356.0,374.3196,374.5372,374.2306,374.2801,228356.0
2023-11-20 13:35:00,378.5,378.68,378.12,378.14,201233.0,374.2801,374.4581,373.9043,373.9241,201233.0
2023-11-20 13:40:00,378.16,378.44,378.14,378.16,158563.0,373.9439,374.2207,373.9241,373.9439,158563.0
2023-11-20 13:45:00,378.13,378.19,377.9,378.18,123544.0,373.9142,373.9735,373.6868,373.9636,123544.0
2023-11-20 13:50:00,378.18,378.19,377.86,377.96,124132.0,373.9636,373.9735,373.6472,373.7461,124132.0
2023-11-20 13:55:00,377.96,378.05,377.64,377.73,155717.0,373.7461,373.8351,373.4297,373.5187,155717.0
2023-11-20 14:00:00,377.74,377.77,377.0,377.6,404848.0,373.5285,373.5582,372.7968,373.3901,404848.0
2023-11-20 14:05:00,377.6,378.1,377.46,377.51,187218.0,373.3901,373.8845,373.2517,373.3011,187218.0
2023-11-20 14:10:00,377.53,377.67,376.88,376.99,171572.0,373.3209,373.4593,372.6781,372.7869,171572.0
2023-11-20 14:15:00,376.97,377.63,376.87,377.1,263988.0,372.7671,373.4198,372.6682,372.8957,263988.0
2023-11-20 14:20:00,377.08,377.75,377.01,377.68,157279.0,372.8759,373.5384,372.8067,373.4692,157279.0
2023-11-20 14:25:00,377.69,377.9,377.6,377.65,157080.0,373.4791,373.6868,373.3901,373.4396,157080.0
2023-11-20 14:30:00,377.68,377.82,377.43,377.71,144380.0,373.4692,373.6077,373.222,373.4989,144380.0
2023-11-20 14:35:00,377.71,377.94,377.55,377.78,112514.0,373.4989,373.7263,373.3407,373.5681,112514.0
2023-11-20 14:40:00,377.76,378.1,377.61,378.04,186511.0,373.5483,373.8845,373.4,373.8252,186511.0
2023-11-20 14:45:00,378.05,378.47,378.05,378.39,206782.0,373.8351,374.2504,373.8351,374.1713,206782.0
2023-11-20 14:50:00,378.41,378.87,378.36,378.45,317334.0,374.1911,374.646,374.1416,374.2306,317334.0
2023-11-20 14:55:00,378.46,378.72,378.38,378.42,178741.0,374.2405,374.4976,374.1614,374.201,178741.0
2023-11-20 15:00:00,378.42,378.83,378.27,378.8,167853.0,374.201,374.6064,374.0526,374.5767,167853.0
2023-11-20 15:05:00,378.82,378.83,378.56,378.81,173653.0,374.5965,374.6064,374.3394,374.5866,173653.0
2023-11-20 15:10:00,378.81,378.82,378.48,378.5,218501.0,374.5866,374.5965,374.2603,374.2801,218501.0
2023-11-20 15:15:00,378.51,378.53,377.98,378.24,322065.0,374.29,374.3097,373.7659,374.023,322065.0
2023-11-20 15:20:00,378.24,378.53,377.93,377.93,213898.0,374.023,374.3097,373.7164,373.7164,213898.0
2023-11-20 15:25:00,377.96,378.2,377.93,377.97,161521.0,373.7461,373.9834,373.7164,373.756,161521.0
2023-11-20 15:30:00,377.97,378.23,377.91,377.99,222227.0,373.756,374.0131,373.6967,373.7758,222227.0
2023-11-20 15:35:00,378.0,378.16,377.91,377.93,217373.0,373.7857,373.9439,373.6967,373.7164,217373.0
2023-11-20 15:40:00,377.94,378.11,377.78,377.82,262819.0,373.7263,373.8944,373.5681,373.6077,262819.0
2023-11-20 15:45:00,377.82,378.05,377.66,377.72,247325.0,373.6077,373.8351,373.4494,373.5088,247325.0
2023-11-20 15:50:00,377.72,377.86,377.27,377.4,451847.0,373.5088,373.6472,373.0638,373.1923,451847.0
2023-11-20 15:55:00,377.4,377.85,377.2,377.61,1255916.0,373.1923,373.6373,372.9946,373.4,1255916.0
2023-11-21 09:30:00,375.69,375.89,373.55,374.94,1174624.0,371.5014,371.6992,369.3853,370.7598,1174624.0
2023-11-21 09:35:00,374.93,376.22,374.87,375.75,480288.0,370.7499,372.0255,370.6905,371.5607,480288.0
2023-11-21 09:40:00,375.74,376.23,375.45,376.0,283439.0,371.5508,372.0354,371.2641,371.8079,283439.0
2023-11-21 09:45:00,376.02,376.07,375.06,375.22,323153.0,371.8277,371.8772,370.8784,371.0366,323153.0
2023-11-21 09:50:00,375.19,375.94,375.18,375.72,188972.0,371.007,371.7486,370.9971,371.5311,188972.0
2023-11-21 09:55:00,375.71,375.74,374.9,375.02,203969.0,371.5212,371.5508,370.7202,370.8389,203969.0
2023-11-21 10:00:00,375.01,375.25,373.85,374.59,343154.0,370.829,371.0663,369.6819,370.4137,343154.0
2023-11-21 10:05:00,374.52,375.06,374.44,374.69,196808.0,370.3444,370.8784,370.2653,370.5126,196808.0
2023-11-21 10:10:00,374.67,374.77,374.02,374.08,170834.0,370.4928,370.5917,369.85,369.9094,170834.0
2023-11-21 10:15:00,374.09,374.22,373.6,373.89,237455.0,369.9192,370.0478,369.4347,369.7215,237455.0
2023-11-21 10:20:00,373.9,374.11,372.72,372.75,356264.0,369.7314,369.939,368.5645,368.5942,356264.0
2023-11-21 10:25:00,372.76,373.03,371.48,371.74,579183.0,368.6041,368.8711,367.3383,367.5954,579183.0
2023-11-21 10:30:00,371.75,372.31,371.63,372.1,236198.0,367.6053,368.1591,367.4867,367.9514,236198.0
2023-11-21 10:35:00,372.09,372.13,371.12,371.42,327577.0,367.9415,367.9811,366.9824,367.279,327577.0
2023-11-21 10:40:00,371.41,372.08,371.33,371.86,280711.0,367.2691,367.9317,367.19,367.7141,280711.0
2023-11-21 10:45:00,371.84,372.7,371.79,372.47,278161.0,367.6943,368.5447,367.6449,368.3173,278161.0
2023-11-21 10:50:00,372.47,372.53,372.04,372.18,194509.0,368.3173,368.3766,367.8921,368.0305,194509.0
2023-11-21 10:55:00,372.18,372.35,371.72,372.25,192547.0,368.0305,368.1986,367.5757,368.0998,192547.0
2023-11-21 11:00:00,372.25,372.4,371.95,372.35,139304.0,368.0998,368.2481,367.8031,368.1986,139304.0
2023-11-21 11:05:00,372.35,372.48,371.22,371.65,260062.0,368.1986,368.3272,367.0812,367.5064,260062.0
2023-11-21 11:10:00,371.63,372.0,371.53,371.99,155679.0,367.4867,367.8525,367.3878,367.8427,155679.0
2023-11-21 11:15:00,371.98,372.2,371.66,371.94,119493.0,367.8328,368.0503,367.5163,367.7932,119493.0
2023-11-21 11:20:00,371.88,372.35,371.76,372.34,136194.0,367.7339,368.1986,367.6152,368.1888,136194.0
2023-11-21 11:25:00,372.34,372.35,371.96,372.06,111117.0,368.1888,368.1986,367.813,367.9119,111117.0
2023-11-21 11:30:00,372.03,372.11,371.62,371.93,179411.0,367.8822,367.9613,367.4768,367.7833,179411.0
2023-11-21 11:35:00,371.92,372.0,371.6,371.62,101652.0,367.7734,367.8525,367.457,367.4768,101652.0
2023-11-21 11:40:00,371.61,371.91,371.41,371.83,145201.0,367.4669,367.7635,367.2691,367.6844,145201.0
2023-11-21 11:45:00,371.84,372.37,371.82,372.37,130361.0,367.6943,368.2184,367.6746,368.2184,130361.0
2023-11-21 11:50:00,372.38,372.53,372.25,372.3,110495.0,368.2283,368.3766,368.0998,368.1492,110495.0
2023-11-21 11:55:00,372.28,372.46,372.17,372.44,93412.0,368.1294,368.3074,368.0207,368.2876,93412.0
2023-11-21 12:00:00,372.47,372.49,371.77,371.9,201425.0,368.3173,368.3371,367.6251,367.7537,201425.0
2023-11-21 12:05:00,371.89,372.16,371.64,372.14,122502.0,367.7438,368.0108,367.4966,367.991,122502.0
2023-11-21 12:10:00,372.13,372.49,372.04,372.47,143314.0,367.9811,368.3371,367.8921,368.3173,143314.0
2023-11-21 12:15:00,372.48,372.92,372.45,372.72,194579.0,368.3272,368.7623,368.2975,368.5645,194579.0
2023-11-21 12:20:00,372.72,372.88,372.48,372.87,115356.0,368.5645,368.7227,368.3272,368.7128,115356.0
2023-11-21 12:25:00,372.87,373.17,372.76,373.11,149323.0,368.7128,369.0095,368.6041,368.9502,149323.0
2023-11-21 12:30:00,373.11,373.25,372.86,372.94,118153.0,368.9502,369.0886,368.703,368.7821,118153.0
2023-11-21 12:35:00,372.93,373.14,372.82,373.04,78162.0,368.7722,368.9798,368.6634,368.881,78162.0
2023-11-21 12:40:00,373.06,373.53,372.46,372.87,446946.0,368.9007,369.3655,368.3074,368.7128,446946.0
2023-11-21 12:45:00,372.89,373.03,372.51,372.55,180601.0,368.7326,368.8711,368.3569,368.3964,180601.0
2023-11-21 12:50:00,372.55,372.65,372.3,372.6,204827.0,368.3964,368.4953,368.1492,368.4459,204827.0
2023-11-21 12:55:00,372.62,372.75,372.51,372.58,218556.0,368.4656,368.5942,368.3569,368.4261,218556.0
2023-11-21 13:00:00,372.58,372.58,371.42,371.49,319034.0,368.4261,368.4261,367.279,367.3482,319034.0
2023-11-21 13:05:00,371.47,372.15,371.44,372.1,238769.0,367.3285,368.0009,367.2988,367.9514,238769.0
2023-11-21 13:10:00,372.07,372.15,371.58,371.65,117368.0,367.9218,368.0009,367.4372,367.5064,117368.0
2023-11-21 13:15:00,371.64,371.8,371.43,371.55,174380.0,367.4966,367.6548,367.2889,367.4076,174380.0
2023-11-21 13:20:00,371.54,371.59,371.14,371.18,175824.0,367.3977,367.4471,367.0021,367.0417,175824.0
2023-11-21 13:25:00,371.19,371.83,371.15,371.69,178242.0,367.0516,367.6844,367.012,367.546,178242.0
2023-11-21 13:30:00,371.7,372.12,371.58,371.99,105695.0,367.5559,367.9712,367.4372,367.8427,105695.0
2023-11-21 13:35:00,371.98,372.11,371.79,372.1,127426.0,367.8328,367.9613,367.6449,367.9514,127426.0
2023-11-21 13:40:00,372.08,372.14,372.0,372.08,110115.0,367.9317,367.991,367.8525,367.9317,110115.0
2023-11-21 13:45:00,372.09,372.27,372.01,372.18,120001.0,367.9415,368.1195,367.8624,368.0305,120001.0
2023-11-21 13:50:00,372.18,372.58,372.12,372.41,73062.0,368.0305,368.4261,367.9712,368.258,73062.0
2023-11-21 13:55:00,372.44,372.57,372.12,372.13,87712.0,368.2876,368.4162,367.9712,367.9811,87712.0
2023-11-21 14:00:00,372.14,372.4,371.72,372.4,183677.0,367.991,368.2481,367.5757,368.2481,183677.0
2023-11-21 14:05:00,372.37,372.39,371.75,371.88,96304.0,368.2184,368.2382,367.6053,367.7339,96304.0
2023-11-21 14:10:00,371.87,372.63,371.8,372.61,101891.0,367.724,368.4755,367.6548,368.4557,101891.0
2023-11-21 14:15:00,372.65,372.95,372.36,372.57,109185.0,368.4953,368.792,368.2085,368.4162,109185.0
2023-11-21 14:20:00,372.56,372.62,372.35,372.5,57535.0,368.4063,368.4656,368.1986,368.347,57535.0
2023-11-21 14:25:00,372.48,372.49,372.16,372.27,64681.0,368.3272,368.3371,368.0108,368.1195,64681.0
2023-11-21 14:30:00,372.31,372.47,372.17,372.39,69104.0,368.1591,368.3173,368.0207,368.2382,69104.0
2023-11-21 14:35:00,372.39,372.51,372.24,372.36,90043.0,368.2382,368.3569,368.0899,368.2085,90043.0
2023-11-21 14:40:00,372.37,372.66,372.32,372.63,88285.0,368.2184,368.5052,368.169,368.4755,88285.0
2023-11-21 14:45:00,372.64,373.0,372.62,372.9,121091.0,368.4854,368.8414,368.4656,368.7425,121091.0
2023-11-21 14:50:00,372.89,372.9,372.45,372.6,112788.0,368.7326,368.7425,368.2975,368.4459,112788.0
2023-11-21 14:55:00,372.6,372.72,372.45,372.56,138164.0,368.4459,368.5645,368.2975,368.4063,138164.0
2023-11-21 15:00:00,372.56,373.11,372.49,372.77,149575.0,368.4063,368.9502,368.3371,368.614,149575.0
2023-11-21 15:05:00,372.75,372.86,372.39,372.44,128366.0,368.5942,368.703,368.2382,368.2876,128366.0
2023-11-21 15:10:00,372.46,372.68,372.44,372.44,99990.0,368.3074,368.525,368.2876,368.2876,99990.0
2023-11-21 15:15:00,372.44,372.68,372.39,372.49,124897.0,368.2876,368.525,368.2382,368.3371,124897.0
2023-11-21 15:20:00,372.49,372.71,372.44,372.61,104697.0,368.3371,368.5546,368.2876,368.4557,104697.0
2023-11-21 15:25:00,372.58,372.63,372.41,372.45,110119.0,368.4261,368.4755,368.258,368.2975,110119.0
2023-11-21 15:30:00,372.45,372.66,372.38,372.39,139729.0,368.2975,368.5052,368.2283,368.2382,139729.0
2023-11-21 15:35:00,372.39,372.51,372.23,372.49,159894.0,368.2382,368.3569,368.08,368.3371,159894.0
2023-11-21 15:40:00,372.5,372.67,372.42,372.54,124640.0,368.347,368.5151,368.2679,368.3865,124640.0
2023-11-21 15:45:00,372.55,372.77,372.49,372.71,191396.0,368.3964,368.614,368.3371,368.5546,191396.0
2023-11-21 15:50:00,372.72,373.25,372.65,372.93,322834.0,368.5645,369.0886,368.4953,368.7722,322834.0
2023-11-21 15:55:00,372.92,373.18,372.75,373.07,641489.0,368.7623,369.0194,368.5942,368.9106,641489.0
2023-11-22 09:30:00,377.99,379.58,377.52,379.56,1621878.0,373.7758,375.348,373.311,375.3283,1621878.0
2023-11-22 09:35:00,379.58,379.79,377.92,378.06,546112.0,375.348,375.5557,373.7065,373.845,546112.0
2023-11-22 09:40:00,378.08,378.94,377.7,378.73,477975.0,373.8648,374.7152,373.489,374.5075,477975.0
2023-11-22 09:45:00,378.78,379.25,378.48,378.65,352298.0,374.557,375.0217,374.2603,374.4284,352298.0
2023-11-22 09:50:00,378.67,379.19,376.89,377.13,506072.0,374.4482,374.9624,372.688,372.9254,506072.0
2023-11-22 09:55:00,377.11,377.26,376.31,376.99,378579.0,372.9056,373.0539,372.1145,372.7869,378579.0
2023-11-22 10:00:00,376.97,377.15,375.52,375.56,439858.0,372.7671,372.9451,371.3333,371.3729,439858.0
2023-11-22 10:05:00,375.54,376.17,375.44,375.49,255223.0,371.3531,371.9761,371.2542,371.3036,255223.0
2023-11-22 10:10:00,375.49,376.24,375.29,375.35,249222.0,371.3036,372.0453,371.1059,371.1652,249222.0
2023-11-22 10:15:00,375.35,375.74,374.96,375.71,292265.0,371.1652,371.5508,370.7795,371.5212,292265.0
2023-11-22 10:20:00,375.73,377.06,375.6,377.02,299422.0,371.541,372.8561,371.4124,372.8166,299422.0
2023-11-22 10:25:00,377.0,377.4,376.55,376.95,196386.0,372.7968,373.1923,372.3518,372.7474,196386.0
2023-11-22 10:30:00,376.97,377.98,376.95,377.88,236306.0,372.7671,373.7659,372.7474,373.667,236306.0
2023-11-22 10:35:00,377.87,378.3,377.7,377.9,230332.0,373.6571,374.0823,373.489,373.6868,230332.0
2023-11-22 10:40:00,377.93,378.35,377.77,378.03,209617.0,373.7164,374.1317,373.5582,373.8153,209617.0
2023-11-22 10:45:00,378.04,378.24,377.77,378.11,156555.0,373.8252,374.023,373.5582,373.8944,156555.0
2023-11-22 10:50:00,378.14,378.24,377.01,377.23,181747.0,373.9241,374.023,372.8067,373.0242,181747.0
2023-11-22 10:55:00,377.24,377.65,377.18,377.19,117335.0,373.0341,373.4396,372.9748,372.9847,117335.0
2023-11-22 11:00:00,377.19,378.09,377.03,378.01,173416.0,372.9847,373.8746,372.8265,373.7955,173416.0
2023-11-22 11:05:00,377.99,378.18,377.73,377.79,179499.0,373.7758,373.9636,373.5187,373.578,179499.0
2023-11-22 11:10:00,377.77,378.36,377.65,377.9,157548.0,373.5582,374.1416,373.4396,373.6868,157548.0
2023-11-22 11:15:00,377.91,377.91,377.22,377.57,123228.0,373.6967,373.6967,373.0143,373.3604,123228.0
2023-11-22 11:20:00,377.55,377.95,377.45,377.79,98329.0,373.3407,373.7362,373.2418,373.578,98329.0
2023-11-22 11:25:00,377.79,378.14,377.57,378.12,102261.0,373.578,373.9241,373.3604,373.9043,102261.0
2023-11-22 11:30:00,378.16,378.49,378.16,378.18,130042.0,373.9439,374.2702,373.9439,373.9636,130042.0
2023-11-22 11:35:00,378.19,378.28,377.91,378.23,113576.0,373.9735,374.0625,373.6967,374.0131,113576.0
2023-11-22 11:40:00,378.22,378.49,378.09,378.37,127889.0,374.0032,374.2702,373.8746,374.1515,127889.0
2023-11-22 11:45:00,378.37,378.53,378.23,378.4,97166.0,374.1515,374.3097,374.0131,374.1812,97166.0
2023-11-22 11:50:00,378.42,378.45,378.13,378.25,120376.0,374.201,374.2306,373.9142,374.0329,120376.0
2023-11-22 11:55:00,378.25,378.53,378.08,378.37,122924.0,374.0329,374.3097,373.8648,374.1515,122924.0
2023-11-22 12:00:00,378.37,378.7,378.35,378.61,105215.0,374.1515,374.4778,374.1317,374.3889,105215.0
2023-11-22 12:05:00,378.62,378.96,378.56,378.91,118962.0,374.3987,374.7349,374.3394,374.6855,118962.0
2023-11-22 12:10:00,378.94,378.98,378.28,378.4,147042.0,374.7152,374.7547,374.0625,374.1812,147042.0
2023-11-22 12:15:00,378.41,378.81,378.34,378.73,103942.0,374.1911,374.5866,374.1219,374.5075,103942.0
2023-11-22 12:20:00,378.74,378.84,378.57,378.78,95609.0,374.5174,374.6163,374.3493,374.557,95609.0
2023-11-22 12:25:00,378.81,379.0,378.65,378.68,116026.0,374.5866,374.7745,374.4284,374.4581,116026.0
2023-11-22 12:30:00,378.69,378.76,378.18,378.34,117327.0,374.468,374.5372,373.9636,374.1219,117327.0
2023-11-22 12:35:00,378.33,378.57,378.12,378.56,125707.0,374.112,374.3493,373.9043,374.3394,125707.0
2023-11-22 12:40:00,378.55,378.55,378.05,378.15,102350.0,374.3295,374.3295,373.8351,373.934,102350.0
2023-11-22 12:45:00,378.16,378.4,378.01,378.14,144499.0,373.9439,374.1812,373.7955,373.9241,144499.0
2023-11-22 12:50:00,378.13,378.6,378.02,378.37,121984.0,373.9142,374.379,373.8054,374.1515,121984.0
2023-11-22 12:55:00,378.37,378.5,378.18,378.4,81209.0,374.1515,374.2801,373.9636,374.1812,81209.0
2023-11-22 13:00:00,378.4,378.6,378.34,378.39,115992.0,374.1812,374.379,374.1219,374.1713,115992.0
2023-11-22 13:05:00,378.4,378.97,378.39,378.86,152195.0,374.1812,374.7448,374.1713,374.6361,152195.0
2023-11-22 13:10:00,378.86,379.22,378.74,379.12,134749.0,374.6361,374.992,374.5174,374.8932,134749.0
2023-11-22 13:15:00,379.11,379.14,378.59,378.66,175187.0,374.8833,374.9129,374.3691,374.4383,175187.0
2023-11-22 13:20:00,378.66,378.96,378.66,378.79,88525.0,374.4383,374.7349,374.4383,374.5668,88525.0
2023-11-22 13:25:00,378.8,378.89,378.7,378.85,78583.0,374.5767,374.6657,374.4778,374.6262,78583.0
2023-11-22 13:30:00,378.91,379.14,378.75,379.07,102926.0,374.6855,374.9129,374.5273,374.8437,102926.0
2023-11-22 13:35:00,379.06,379.16,378.84,378.9,89152.0,374.8338,374.9327,374.6163,374.6756,89152.0
2023-11-22 13:40:00,378.9,378.96,378.64,378.75,80486.0,374.6756,374.7349,374.4185,374.5273,80486.0
2023-11-22 13:45:00,378.75,378.89,378.66,378.81,58492.0,374.5273,374.6657,374.4383,374.5866,58492.0
2023-11-22 13:50:00,378.78,378.94,378.69,378.84,77715.0,374.557,374.7152,374.468,374.6163,77715.0
2023-11-22 13:55:00,378.83,378.97,378.6,378.78,92516.0,374.6064,374.7448,374.379,374.557,92516.0
2023-11-22 14:00:00,378.77,378.95,378.73,378.92,74565.0,374.5471,374.7251,374.5075,374.6954,74565.0
2023-11-22 14:05:00,378.93,378.93,378.66,378.73,62517.0,374.7053,374.7053,374.4383,374.5075,62517.0
2023-11-22 14:10:00,378.76,378.8,378.28,378.38,84451.0,374.5372,374.5767,374.0625,374.1614,84451.0
2023-11-22 14:15:00,378.4,378.74,378.33,378.67,51304.0,374.1812,374.5174,374.112,374.4482,51304.0
2023-11-22 14:20:00,378.68,378.72,378.47,378.49,48961.0,374.4581,374.4976,374.2504,374.2702,48961.0
2023-11-22 14:25:00,378.5,378.74,378.46,378.69,67438.0,374.2801,374.5174,374.2405,374.468,67438.0
2023-11-22 14:30:00,378.65,378.68,378.03,378.04,91468.0,374.4284,374.4581,373.8153,373.8252,91468.0
2023-11-22 14:35:00,378.04,378.13,376.91,376.93,201326.0,373.8252,373.9142,372.7078,372.7276,201326.0
2023-11-22 14:40:00,376.9,377.65,376.85,377.65,125688.0,372.6979,373.4396,372.6485,373.4396,125688.0
2023-11-22 14:45:00,377.65,377.67,377.22,377.56,167181.0,373.4396,373.4593,373.0143,373.3506,167181.0
2023-11-22 14:50:00,377.55,377.88,377.48,377.8,90445.0,373.3407,373.667,373.2714,373.5879,90445.0
2023-11-22 14:55:00,377.81,378.11,377.81,377.96,130337.0,373.5978,373.8944,373.5978,373.7461,130337.0
2023-11-22 15:00:00,377.95,378.01,377.63,377.77,119699.0,373.7362,373.7955,373.4198,373.5582,119699.0
2023-11-22 15:05:00,377.78,377.89,377.53,377.8,92717.0,373.5681,373.6769,373.3209,373.5879,92717.0
2023-11-22 15:10:00,377.82,377.92,377.63,377.78,75281.0,373.6077,373.7065,373.4198,373.5681,75281.0
2023-11-22 15:15:00,377.83,378.0,377.83,377.88,71984.0,373.6175,373.7857,373.6175,373.667,71984.0
2023-11-22 15:20:00,377.87,377.91,377.49,377.79,99719.0,373.6571,373.6967,373.2813,373.578,99719.0
2023-11-22 15:25:00,377.78,377.99,377.7,377.95,97108.0,373.5681,373.7758,373.489,373.7362,97108.0
2023-11-22 15:30:00,377.94,377.97,377.69,377.92,90069.0,373.7263,373.756,373.4791,373.7065,90069.0
2023-11-22 15:35:00,377.94,378.04,377.87,377.91,128920.0,373.7263,373.8252,373.6571,373.6967,128920.0
2023-11-22 15:40:00,377.91,378.13,377.6,377.68,147188.0,373.6967,373.9142,373.3901,373.4692,147188.0
2023-11-22 15:45:00,377.68,377.96,377.66,377.86,129768.0,373.4692,373.7461,373.4494,373.6472,129768.0
2023-11-22 15:50:00,377.84,378.29,377.81,378.06,217672.0,373.6274,374.0724,373.5978,373.845,217672.0
2023-11-22 15:55:00,378.08,378.25,377.8,377.88,391197.0,373.8648,374.0329,373.5879,373.667,391197.0
2023-11-24 09:30:00,377.33,377.9,376.39,377.69,618368.0,373.1231,373.6868,372.1936,373.4791,618368.0
2023-11-24 09:35:00,377.74,377.97,376.87,377.05,233879.0,373.5285,373.756,372.6682,372.8462,233879.0
2023-11-24 09:40:00,377.01,377.27,376.55,376.58,170962.0,372.8067,373.0638,372.3518,372.3815,170962.0
2023-11-24 09:45:00,376.63,377.65,376.58,377.25,218876.0,372.4309,373.4396,372.3815,373.044,218876.0
2023-11-24 09:50:00,377.24,377.61,377.01,377.28,168333.0,373.0341,373.4,372.8067,373.0737,168333.0
2023-11-24 09:55:00,377.3,377.83,377.2,377.74,136462.0,373.0935,373.6175,372.9946,373.5285,136462.0
2023-11-24 10:00:00,377.77,377.9,377.07,377.33,138663.0,373.5582,373.6868,372.866,373.1231,138663.0
2023-11-24 10:05:00,377.25,377.44,377.08,377.25,104905.0,373.044,373.2319,372.8759,373.044,104905.0
2023-11-24 10:10:00,377.27,377.34,376.46,376.48,117755.0,373.0638,373.133,372.2628,372.2826,117755.0
2023-11-24 10:15:00,376.5,376.58,375.91,376.16,242334.0,372.3024,372.3815,371.719,371.9662,242334.0
2023-11-24 10:20:00,376.15,376.75,375.97,376.34,161475.0,371.9563,372.5496,371.7783,372.1442,161475.0
2023-11-24 10:25:00,376.33,376.37,375.94,375.99,88751.0,372.1343,372.1738,371.7486,371.7981,88751.0
2023-11-24 10:30:00,375.97,376.17,375.85,375.95,80304.0,371.7783,371.9761,371.6596,371.7585,80304.0
2023-11-24 10:35:00,375.96,376.43,375.96,376.33,76287.0,371.7684,372.2332,371.7684,372.1343,76287.0
2023-11-24 10:40:00,376.31,376.45,375.86,375.88,87109.0,372.1145,372.2529,371.6695,371.6893,87109.0
2023-11-24 10:45:00,375.88,376.03,375.56,375.58,144509.0,371.6893,371.8376,371.3729,371.3926,144509.0
2023-11-24 10:50:00,375.56,375.83,375.13,375.66,134900.0,371.3729,371.6398,370.9476,371.4717,134900.0
2023-11-24 10:55:00,375.67,375.82,375.44,375.79,72684.0,371.4816,371.63,371.2542,371.6003,72684.0
2023-11-24 11:00:00,375.79,375.98,375.46,375.54,113180.0,371.6003,371.7882,371.274,371.3531,113180.0
2023-11-24 11:05:00,375.56,376.01,375.38,375.8,80417.0,371.3729,371.8178,371.1949,371.6102,80417.0
2023-11-24 11:10:00,375.8,375.93,375.51,375.6,125121.0,371.6102,371.7387,371.3234,371.4124,125121.0
2023-11-24 11:15:00,375.61,375.86,375.59,375.69,95556.0,371.4223,371.6695,371.4025,371.5014,95556.0
2023-11-24 11:20:00,375.72,375.9,375.63,375.87,74682.0,371.5311,371.7091,371.4421,371.6794,74682.0
2023-11-24 11:25:00,375.89,376.14,375.8,376.11,119056.0,371.6992,371.9464,371.6102,371.9167,119056.0
2023-11-24 11:30:00,376.09,376.18,375.63,375.78,93851.0,371.8969,371.9859,371.4421,371.5904,93851.0
2023-11-24 11:35:00,375.82,376.22,375.75,375.82,64911.0,371.63,372.0255,371.5607,371.63,64911.0
2023-11-24 11:40:00,375.84,376.19,375.83,376.08,77780.0,371.6497,371.9958,371.6398,371.8871,77780.0
2023-11-24 11:45:00,376.08,376.46,376.08,376.36,93574.0,371.8871,372.2628,371.8871,372.1639,93574.0
2023-11-24 11:50:00,376.37,376.71,376.37,376.53,114284.0,372.1738,372.51,372.1738,372.332,114284.0
2023-11-24 11:55:00,376.53,376.55,376.23,376.51,86675.0,372.332,372.3518,372.0354,372.3123,86675.0
2023-11-24 12:00:00,376.5,376.63,376.34,376.44,64772.0,372.3024,372.4309,372.1442,372.243,64772.0
2023-11-24 12:05:00,376.44,376.67,376.41,376.65,67258.0,372.243,372.4705,372.2134,372.4507,67258.0
2023-11-24 12:10:00,376.64,376.76,376.57,376.65,73040.0,372.4408,372.5595,372.3716,372.4507,73040.0
2023-11-24 12:15:00,376.64,376.83,376.51,376.74,62907.0,372.4408,372.6287,372.3123,372.5397,62907.0
2023-11-24 12:20:00,376.76,376.76,376.37,376.46,55095.0,372.5595,372.5595,372.1738,372.2628,55095.0
2023-11-24 12:25:00,376.47,376.85,376.47,376.77,66003.0,372.2727,372.6485,372.2727,372.5694,66003.0
2023-11-24 12:30:00,376.76,376.81,376.51,376.73,57439.0,372.5595,372.6089,372.3123,372.5298,57439.0
2023-11-24 12:35:00,376.74,376.77,376.47,376.53,54248.0,372.5397,372.5694,372.2727,372.332,54248.0
2023-11-24 12:40:00,376.54,376.62,376.23,376.23,54868.0,372.3419,372.421,372.0354,372.0354,54868.0
2023-11-24 12:45:00,376.23,376.73,376.23,376.7,101313.0,372.0354,372.5298,372.0354,372.5001,101313.0
2023-11-24 12:50:00,376.69,377.4,376.58,377.28,169590.0,372.4903,373.1923,372.3815,373.0737,169590.0
2023-11-24 12:55:00,377.3,377.5,377.18,377.32,288632.0,373.0935,373.2912,372.9748,373.1132,288632.0
2023-11-27 09:30:00,376.8,378.18,376.31,376.49,688378.0,372.599,373.9636,372.1145,372.2925,688378.0
2023-11-27 09:35:00,376.47,377.29,376.2,377.1,220125.0,372.2727,373.0836,372.0057,372.8957,220125.0
2023-11-27 09:40:00,377.12,377.85,377.04,377.37,187116.0,372.9155,373.6373,372.8364,373.1627,187116.0
2023-11-27 09:45:00,377.41,377.47,376.74,376.87,173798.0,373.2022,373.2616,372.5397,372.6682,173798.0
2023-11-27 09:50:00,376.9,377.35,376.59,377.34,131266.0,372.6979,373.1429,372.3914,373.133,131266.0
2023-11-27 09:55:00,377.28,377.69,376.94,377.63,158130.0,373.0737,373.4791,372.7375,373.4198,158130.0
2023-11-27 10:00:00,377.66,377.92,377.4,377.66,199813.0,373.4494,373.7065,373.1923,373.4494,199813.0
2023-11-27 10:05:00,377.63,377.87,377.29,377.81,245255.0,373.4198,373.6571,373.0836,373.5978,245255.0
2023-11-27 10:10:00,377.8,377.94,377.12,377.38,170503.0,373.5879,373.7263,372.9155,373.1726,170503.0
2023-11-27 10:15:00,377.36,377.48,376.97,377.19,95847.0,373.1528,373.2714,372.7671,372.9847,95847.0
2023-11-27 10:20:00,377.2,377.38,376.82,377.02,89763.0,372.9946,373.1726,372.6188,372.8166,89763.0
2023-11-27 10:25:00,377.02,377.42,376.93,376.96,109425.0,372.8166,373.2121,372.7276,372.7572,109425.0
2023-11-27 10:30:00,376.94,377.7,376.94,377.69,111623.0,372.7375,373.489,372.7375,373.4791,111623.0
2023-11-27 10:35:00,377.75,377.86,377.19,377.44,138890.0,373.5384,373.6472,372.9847,373.2319,138890.0
2023-11-27 10:40:00,377.43,377.72,377.34,377.37,92817.0,373.222,373.5088,373.133,373.1627,92817.0
2023-11-27 10:45:00,377.37,377.65,377.28,377.56,105244.0,373.1627,373.4396,373.0737,373.3506,105244.0
2023-11-27 10:50:00,377.5,377.78,377.39,377.66,85518.0,373.2912,373.5681,373.1825,373.4494,85518.0
2023-11-27 10:55:00,377.65,378.15,377.64,377.98,95395.0,373.4396,373.934,373.4297,373.7659,95395.0
2023-11-27 11:00:00,377.95,377.96,377.65,377.75,97786.0,373.7362,373.7461,373.4396,373.5384,97786.0
2023-11-27 11:05:00,377.74,377.74,377.25,377.67,99761.0,373.5285,373.5285,373.044,373.4593,99761.0
2023-11-27 11:10:00,377.67,377.73,377.3,377.42,67019.0,373.4593,373.5187,373.0935,373.2121,67019.0
2023-11-27 11:15:00,377.42,377.58,377.29,377.48,93660.0,373.2121,373.3703,373.0836,373.2714,93660.0
2023-11-27 11:20:00,377.48,377.62,377.28,377.35,106859.0,373.2714,373.4099,373.0737,373.1429,106859.0
2023-11-27 11:25:00,377.36,377.77,377.28,377.72,137068.0,373.1528,373.5582,373.0737,373.5088,137068.0
2023-11-27 11:30:00,377.7,377.91,377.63,377.87,63701.0,373.489,373.6967,373.4198,373.6571,63701.0
2023-11-27 11:35:00,377.87,378.41,377.8,378.13,171630.0,373.6571,374.1911,373.5879,373.9142,171630.0
2023-11-27 11:40:00,378.13,378.34,377.76,378.04,101618.0,373.9142,374.1219,373.5483,373.8252,101618.0
2023-11-27 11:45:00,378.02,378.36,378.0,378.29,69804.0,373.8054,374.1416,373.7857,374.0724,69804.0
2023-11-27 11:50:00,378.32,378.62,378.23,378.6,168877.0,374.1021,374.3987,374.0131,374.379,168877.0
2023-11-27 11:55:00,378.58,379.06,378.57,379.02,166479.0,374.3592,374.8338,374.3493,374.7943,166479.0
2023-11-27 12:00:00,379.04,379.4,378.94,379.4,173357.0,374.8141,375.17,374.7152,375.17,173357.0
2023-11-27 12:05:00,379.37,379.55,379.26,379.51,166744.0,375.1404,375.3184,375.0316,375.2788,166744.0
2023-11-27 12:10:00,379.5,379.76,379.48,379.71,185180.0,375.2689,375.526,375.2492,375.4766,185180.0
2023-11-27 12:15:00,379.7,379.76,379.46,379.68,161701.0,375.4667,375.526,375.2294,375.4469,161701.0
2023-11-27 12:20:00,379.68,379.69,379.3,379.43,106475.0,375.4469,375.4568,375.0712,375.1997,106475.0
2023-11-27 12:25:00,379.46,379.91,379.45,379.84,190937.0,375.2294,375.6744,375.2195,375.6051,190937.0
2023-11-27 12:30:00,379.85,379.91,379.6,379.66,149380.0,375.615,375.6744,375.3678,375.4271,149380.0
2023-11-27 12:35:00,379.67,379.76,379.58,379.74,89980.0,375.437,375.526,375.348,375.5063,89980.0
2023-11-27 12:40:00,379.76,380.33,379.71,380.16,182360.0,375.526,376.0897,375.4766,375.9216,182360.0
2023-11-27 12:45:00,380.16,380.36,380.12,380.19,155352.0,375.9216,376.1193,375.882,375.9512,155352.0
2023-11-27 12:50:00,380.19,380.54,380.13,380.48,131153.0,375.9512,376.2973,375.8919,376.238,131153.0
2023-11-27 12:55:00,380.48,380.59,380.3,380.35,165752.0,376.238,376.3468,376.06,376.1095,165752.0
2023-11-27 13:00:00,380.36,380.64,380.25,380.46,149121.0,376.1193,376.3962,376.0106,376.2182,149121.0
2023-11-27 13:05:00,380.47,380.64,380.3,380.31,95267.0,376.2281,376.3962,376.06,376.0699,95267.0
2023-11-27 13:10:00,380.31,380.47,380.25,380.39,90365.0,376.0699,376.2281,376.0106,376.149,90365.0
2023-11-27 13:15:00,380.4,380.41,380.04,380.06,134298.0,376.1589,376.1688,375.8029,375.8227,134298.0
2023-11-27 13:20:00,380.06,380.07,379.84,379.99,114135.0,375.8227,375.8326,375.6051,375.7535,114135.0
2023-11-27 13:25:00,379.98,380.13,379.75,379.92,115414.0,375.7436,375.8919,375.5161,375.6842,115414.0
2023-11-27 13:30:00,379.93,379.99,379.7,379.77,96185.0,375.6941,375.7535,375.4667,375.5359,96185.0
2023-11-27 13:35:00,379.77,380.06,379.68,379.83,64666.0,375.5359,375.8227,375.4469,375.5952,64666.0
2023-11-27 13:40:00,379.83,379.87,379.59,379.7,67452.0,375.5952,375.6348,375.3579,375.4667,67452.0
2023-11-27 13:45:00,379.7,379.94,379.63,379.72,68396.0,375.4667,375.704,375.3975,375.4865,68396.0
2023-11-27 13:50:00,379.7,379.76,379.52,379.57,103760.0,375.4667,375.526,375.2887,375.3381,103760.0
2023-11-27 13:55:00,379.56,379.73,379.39,379.73,76870.0,375.3283,375.4964,375.1602,375.4964,76870.0
2023-11-27 14:00:00,379.73,379.87,379.5,379.52,104858.0,375.4964,375.6348,375.2689,375.2887,104858.0
2023-11-27 14:05:00,379.51,379.59,379.34,379.44,80365.0,375.2788,375.3579,375.1107,375.2096,80365.0
2023-11-27 14:10:00,379.45,379.52,379.36,379.45,60734.0,375.2195,375.2887,375.1305,375.2195,60734.0
2023-11-27 14:15:00,379.44,379.45,379.01,379.03,94875.0,375.2096,375.2195,374.7844,374.8042,94875.0
2023-11-27 14:20:00,379.02,379.17,378.96,379.11,82191.0,374.7943,374.9426,374.7349,374.8833,82191.0
2023-11-27 14:25:00,379.12,379.23,379.06,379.18,78978.0,374.8932,375.0019,374.8338,374.9525,78978.0
2023-11-27 14:30:00,379.21,379.21,378.94,379.11,120229.0,374.9822,374.9822,374.7152,374.8833,120229.0
2023-11-27 14:35:00,379.09,379.3,378.84,378.88,96714.0,374.8635,375.0712,374.6163,374.6558,96714.0
2023-11-27 14:40:00,378.86,378.89,378.23,378.54,118064.0,374.6361,374.6657,374.0131,374.3196,118064.0
2023-11-27 14:45:00,378.53,378.68,378.42,378.56,62523.0,374.3097,374.4581,374.201,374.3394,62523.0
2023-11-27 14:50:00,378.59,378.81,378.55,378.8,89531.0,374.3691,374.5866,374.3295,374.5767,89531.0
2023-11-27 14:55:00,378.78,379.13,378.73,379.11,89508.0,374.557,374.9031,374.5075,374.8833,89508.0
2023-11-27 15:00:00,379.1,379.19,378.75,378.93,111637.0,374.8734,374.9624,374.5273,374.7053,111637.0
2023-11-27 15:05:00,378.94,379.05,378.8,378.88,64847.0,374.7152,374.8239,374.5767,374.6558,64847.0
2023-11-27 15:10:00,378.9,378.94,378.67,378.73,68988.0,374.6756,374.7152,374.4482,374.5075,68988.0
2023-11-27 15:15:00,378.72,378.89,378.7,378.81,100157.0,374.4976,374.6657,374.4778,374.5866,100157.0
2023-11-27 15:20:00,378.82,379.05,378.78,378.99,92612.0,374.5965,374.8239,374.557,374.7646,92612.0
2023-11-27 15:25:00,378.98,379.04,378.9,378.98,78652.0,374.7547,374.8141,374.6756,374.7547,78652.0
2023-11-27 15:30:00,379.0,379.1,378.88,379.01,110497.0,374.7745,374.8734,374.6558,374.7844,110497.0
2023-11-27 15:35:00,379.01,379.18,378.95,379.13,87733.0,374.7844,374.9525,374.7251,374.9031,87733.0
2023-11-27 15:40:00,379.13,379.3,378.97,379.01,130773.0,374.9031,375.0712,374.7448,374.7844,130773.0
2023-11-27 15:45:00,378.99,379.04,378.55,378.64,138821.0,374.7646,374.8141,374.3295,374.4185,138821.0
2023-11-27 15:50:00,378.63,379.05,378.63,378.76,292538.0,374.4086,374.8239,374.4086,374.5372,292538.0
2023-11-27 15:55:00,378.76,378.87,378.4,378.61,950712.0,374.5372,374.646,374.1812,374.3889,950712.0
2023-11-28 09:30:00,378.35,380.84,378.16,380.13,770549.0,374.1317,376.594,373.9439,375.8919,770549.0
2023-11-28 09:35:00,380.13,380.26,379.5,380.17,276617.0,375.8919,376.0205,375.2689,375.9315,276617.0
2023-11-28 09:40:00,380.21,380.54,379.85,380.05,284772.0,375.971,376.2973,375.615,375.8128,284772.0
2023-11-28 09:45:00,380.05,381.71,379.96,381.29,568744.0,375.8128,377.4543,375.7238,377.039,568744.0
2023-11-28 09:50:00,381.31,381.97,381.05,381.1,418612.0,377.0587,377.7114,376.8016,376.8511,418612.0
2023-11-28 09:55:00,381.12,381.54,380.29,380.32,308554.0,376.8709,377.2862,376.0501,376.0798,308554.0
2023-11-28 10:00:00,380.33,381.17,380.07,380.59,214643.0,376.0897,376.9203,375.8326,376.3468,214643.0
2023-11-28 10:05:00,380.6,380.76,379.96,380.52,183138.0,376.3567,376.5149,375.7238,376.2776,183138.0
2023-11-28 10:10:00,380.53,380.83,380.01,380.82,206994.0,376.2874,376.5841,375.7732,376.5742,206994.0
2023-11-28 10:15:00,380.84,381.24,380.6,380.78,216328.0,376.594,376.9895,376.3567,376.5347,216328.0
2023-11-28 10:20:00,380.89,381.55,380.77,381.25,191631.0,376.6434,377.2961,376.5248,376.9994,191631.0
2023-11-28 10:25:00,381.24,381.95,381.03,381.15,227148.0,376.9895,377.6916,376.7819,376.9005,227148.0
2023-11-28 10:30:00,381.11,381.68,380.95,381.54,142375.0,376.861,377.4246,376.7028,377.2862,142375.0
2023-11-28 10:35:00,381.54,381.99,381.07,381.97,173224.0,377.2862,377.7312,376.8214,377.7114,173224.0
2023-11-28 10:40:00,381.96,382.77,381.84,382.38,290871.0,377.7015,378.5025,377.5828,378.1168,290871.0
2023-11-28 10:45:00,382.39,382.41,381.61,381.94,163403.0,378.1267,378.1465,377.3554,377.6817,163403.0
2023-11-28 10:50:00,381.94,382.2,381.85,381.89,182494.0,377.6817,377.9388,377.5927,377.6323,182494.0
2023-11-28 10:55:00,381.9,381.91,380.99,381.75,237265.0,377.6422,377.6521,376.7423,377.4938,237265.0
2023-11-28 11:00:00,381.79,381.94,381.32,381.92,116506.0,377.5334,377.6817,377.0686,377.6619,116506.0
2023-11-28 11:05:00,381.91,382.13,381.59,381.63,91737.0,377.6521,377.8696,377.3356,377.3752,91737.0
2023-11-28 11:10:00,381.63,381.94,381.29,381.93,134342.0,377.3752,377.6817,377.039,377.6718,134342.0
2023-11-28 11:15:00,381.94,381.99,381.3,381.57,73955.0,377.6817,377.7312,377.0489,377.3158,73955.0
2023-11-28 11:20:00,381.66,382.35,381.56,382.35,108280.0,377.4048,378.0872,377.306,378.0872,108280.0
2023-11-28 11:25:00,382.31,382.6,382.11,382.55,148151.0,378.0476,378.3344,377.8498,378.2849,148151.0
2023-11-28 11:30:00,382.55,383.0,382.5,382.82,195214.0,378.2849,378.7299,378.2355,378.5519,195214.0
2023-11-28 11:35:00,382.83,382.9,382.58,382.77,110266.0,378.5618,378.631,378.3146,378.5025,110266.0
2023-11-28 11:40:00,382.76,382.83,382.54,382.61,80620.0,378.4926,378.5618,378.275,378.3443,80620.0
2023-11-28 11:45:00,382.59,382.61,382.02,382.38,116374.0,378.3245,378.3443,377.7608,378.1168,116374.0
2023-11-28 11:50:00,382.4,382.45,382.15,382.24,72391.0,378.1366,378.186,377.8894,377.9784,72391.0
2023-11-28 11:55:00,382.22,382.47,382.16,382.31,81458.0,377.9586,378.2058,377.8993,378.0476,81458.0
2023-11-28 12:00:00,382.32,382.6,382.25,382.33,159670.0,378.0575,378.3344,377.9883,378.0674,159670.0
2023-11-28 12:05:00,382.32,382.45,381.93,382.33,122284.0,378.0575,378.186,377.6718,378.0674,122284.0
2023-11-28 12:10:00,382.34,382.63,382.24,382.59,69880.0,378.0773,378.364,377.9784,378.3245,69880.0
2023-11-28 12:15:00,382.58,382.76,382.43,382.58,78978.0,378.3146,378.4926,378.1663,378.3146,78978.0
2023-11-28 12:20:00,382.59,382.75,382.46,382.5,77746.0,378.3245,378.4827,378.1959,378.2355,77746.0
2023-11-28 12:25:00,382.5,382.54,382.36,382.36,62167.0,378.2355,378.275,378.097,378.097,62167.0
2023-11-28 12:30:00,382.36,382.37,381.56,381.71,115969.0,378.097,378.1069,377.306,377.4543,115969.0
2023-11-28 12:35:00,381.73,381.99,381.67,381.77,55175.0,377.4741,377.7312,377.4147,377.5136,55175.0
2023-11-28 12:40:00,381.8,381.82,381.35,381.52,90101.0,377.5433,377.5631,377.0983,377.2664,90101.0
2023-11-28 12:45:00,381.54,381.75,381.45,381.57,58922.0,377.2862,377.4938,377.1972,377.3158,58922.0
2023-11-28 12:50:00,381.56,381.96,381.36,381.83,81459.0,377.306,377.7015,377.1082,377.573,81459.0
2023-11-28 12:55:00,381.82,382.0,381.74,381.95,49522.0,377.5631,377.7411,377.484,377.6916,49522.0
2023-11-28 13:00:00,381.95,382.19,380.93,381.34,175008.0,377.6916,377.9289,376.683,377.0884,175008.0
2023-11-28 13:05:00,381.38,381.71,381.33,381.51,90025.0,377.128,377.4543,377.0785,377.2565,90025.0
2023-11-28 13:10:00,381.49,381.52,380.8,381.04,75456.0,377.2367,377.2664,376.5544,376.7918,75456.0
2023-11-28 13:15:00,380.97,381.19,380.72,381.16,127441.0,376.7225,376.9401,376.4753,376.9104,127441.0
2023-11-28 13:20:00,381.2,381.42,381.17,381.29,90972.0,376.95,377.1675,376.9203,377.039,90972.0
2023-11-28 13:25:00,381.29,381.45,381.22,381.37,91686.0,377.039,377.1972,376.9698,377.1181,91686.0
2023-11-28 13:30:00,381.38,381.43,381.25,381.36,84833.0,377.128,377.1774,376.9994,377.1082,84833.0
2023-11-28 13:35:00,381.34,381.46,380.99,381.13,76090.0,377.0884,377.2071,376.7423,376.8808,76090.0
2023-11-28 13:40:00,381.13,381.28,380.97,381.01,81689.0,376.8808,377.0291,376.7225,376.7621,81689.0
2023-11-28 13:45:00,381.03,381.42,380.97,381.25,71487.0,376.7819,377.1675,376.7225,376.9994,71487.0
2023-11-28 13:50:00,381.23,381.5,381.17,381.36,56689.0,376.9796,377.2466,376.9203,377.1082,56689.0
2023-11-28 13:55:00,381.37,381.41,381.12,381.13,63492.0,377.1181,377.1576,376.8709,376.8808,63492.0
2023-11-28 14:00:00,381.18,381.32,381.06,381.23,51709.0,376.9302,377.0686,376.8115,376.9796,51709.0
2023-11-28 14:05:00,381.22,381.53,380.98,381.05,81738.0,376.9698,377.2763,376.7324,376.8016,81738.0
2023-11-28 14:10:00,381.06,381.29,380.81,380.83,113995.0,376.8115,377.039,376.5643,376.5841,113995.0
2023-11-28 14:15:00,380.81,381.09,380.75,380.86,105978.0,376.5643,376.8412,376.505,376.6138,105978.0
2023-11-28 14:20:00,380.84,381.15,380.75,380.98,109285.0,376.594,376.9005,376.505,376.7324,109285.0
2023-11-28 14:25:00,380.96,381.15,380.83,380.85,79246.0,376.7126,376.9005,376.5841,376.6039,79246.0
2023-11-28 14:30:00,380.85,380.93,380.51,380.78,120226.0,376.6039,376.683,376.2677,376.5347,120226.0
2023-11-28 14:35:00,380.77,381.27,380.77,381.27,72964.0,376.5248,377.0192,376.5248,377.0192,72964.0
2023-11-28 14:40:00,381.26,381.44,381.12,381.27,71771.0,377.0093,377.1873,376.8709,377.0192,71771.0
2023-11-28 14:45:00,381.27,381.46,381.06,381.12,70325.0,377.0192,377.2071,376.8115,376.8709,70325.0
2023-11-28 14:50:00,381.14,381.59,381.13,381.5,139292.0,376.8906,377.3356,376.8808,377.2466,139292.0
2023-11-28 14:55:00,381.49,381.61,381.32,381.42,134687.0,377.2367,377.3554,377.0686,377.1675,134687.0
2023-11-28 15:00:00,381.46,381.51,381.17,381.37,88661.0,377.2071,377.2565,376.9203,377.1181,88661.0
2023-11-28 15:05:00,381.35,381.42,381.3,381.36,64980.0,377.0983,377.1675,377.0489,377.1082,64980.0
2023-11-28 15:10:00,381.39,381.64,381.23,381.27,86355.0,377.1379,377.3851,376.9796,377.0192,86355.0
2023-11-28 15:15:00,381.25,381.35,381.03,381.12,86735.0,376.9994,377.0983,376.7819,376.8709,86735.0
2023-11-28 15:20:00,381.11,381.19,380.75,380.8,133950.0,376.861,376.9401,376.505,376.5544,133950.0
2023-11-28 15:25:00,380.79,381.01,380.73,380.91,122229.0,376.5445,376.7621,376.4852,376.6632,122229.0
2023-11-28 15:30:00,380.9,381.15,380.88,380.91,132499.0,376.6533,376.9005,376.6335,376.6632,132499.0
2023-11-28 15:35:00,380.92,381.05,380.82,380.87,79221.0,376.6731,376.8016,376.5742,376.6237,79221.0
2023-11-28 15:40:00,380.87,381.02,380.78,380.98,154662.0,376.6237,376.772,376.5347,376.7324,154662.0
2023-11-28 15:45:00,381.0,381.31,380.94,381.27,194007.0,376.7522,377.0587,376.6929,377.0192,194007.0
2023-11-28 15:50:00,381.29,382.05,381.27,382.03,341400.0,377.039,377.7905,377.0192,377.7707,341400.0
2023-11-28 15:55:00,382.03,382.76,382.03,382.7,775783.0,377.7707,378.4926,377.7707,378.4333,775783.0
2023-11-29 09:30:00,383.75,384.3,382.53,383.0,834569.0,379.4715,380.0154,378.2651,378.7299,834569.0
2023-11-29 09:35:00,382.96,383.21,382.12,382.29,387362.0,378.6904,378.9376,377.8597,378.0278,387362.0
2023-11-29 09:40:00,382.25,382.55,381.21,381.84,414882.0,377.9883,378.2849,376.9599,377.5828,414882.0
2023-11-29 09:45:00,381.84,382.9,381.83,382.28,441319.0,377.5828,378.631,377.573,378.0179,441319.0
2023-11-29 09:50:00,382.3,382.49,381.68,381.71,339804.0,378.0377,378.2256,377.4246,377.4543,339804.0
2023-11-29 09:55:00,381.71,381.98,381.24,381.6,383436.0,377.4543,377.7213,376.9895,377.3455,383436.0
2023-11-29 10:00:00,381.63,381.95,379.61,379.61,485013.0,377.3752,377.6916,375.3777,375.3777,485013.0
2023-11-29 10:05:00,379.61,380.08,379.15,379.4,462429.0,375.3777,375.8425,374.9228,375.17,462429.0
2023-11-29 10:10:00,379.36,379.8,379.14,379.69,412134.0,375.1305,375.5656,374.9129,375.4568,412134.0
2023-11-29 10:15:00,379.69,379.69,378.91,379.08,357574.0,375.4568,375.4568,374.6855,374.8536,357574.0
2023-11-29 10:20:00,379.11,379.35,378.69,378.97,341245.0,374.8833,375.1206,374.468,374.7448,341245.0
2023-11-29 10:25:00,379.0,379.65,378.94,379.28,262106.0,374.7745,375.4173,374.7152,375.0514,262106.0
2023-11-29 10:30:00,379.29,379.77,379.12,379.21,188013.0,375.0613,375.5359,374.8932,374.9822,188013.0
2023-11-29 10:35:00,379.2,379.36,378.87,378.96,241240.0,374.9723,375.1305,374.646,374.7349,241240.0
2023-11-29 10:40:00,379.0,379.48,378.89,379.38,190346.0,374.7745,375.2492,374.6657,375.1503,190346.0
2023-11-29 10:45:00,379.36,379.47,379.01,379.06,174977.0,375.1305,375.2393,374.7844,374.8338,174977.0
2023-11-29 10:50:00,379.04,379.65,378.98,379.62,191559.0,374.8141,375.4173,374.7547,375.3876,191559.0
2023-11-29 10:55:00,379.61,380.16,379.43,379.69,190390.0,375.3777,375.9216,375.1997,375.4568,190390.0
2023-11-29 11:00:00,379.68,379.71,379.27,379.33,106481.0,375.4469,375.4766,375.0415,375.1008,106481.0
2023-11-29 11:05:00,379.35,379.35,379.03,379.14,168915.0,375.1206,375.1206,374.8042,374.9129,168915.0
2023-11-29 11:10:00,379.14,379.39,378.83,379.27,374353.0,374.9129,375.1602,374.6064,375.0415,374353.0
2023-11-29 11:15:00,379.26,379.29,378.8,378.95,234876.0,375.0316,375.0613,374.5767,374.7251,234876.0
2023-11-29 11:20:00,378.94,378.94,378.01,378.43,329884.0,374.7152,374.7152,373.7955,374.2109,329884.0
2023-11-29 11:25:00,378.45,378.53,378.14,378.31,182458.0,374.2306,374.3097,373.9241,374.0922,182458.0
2023-11-29 11:30:00,378.31,378.57,377.97,378.04,216309.0,374.0922,374.3493,373.756,373.8252,216309.0
2023-11-29 11:35:00,378.04,378.35,377.44,377.75,307221.0,373.8252,374.1317,373.2319,373.5384,307221.0
2023-11-29 11:40:00,377.74,378.31,377.66,378.25,183612.0,373.5285,374.0922,373.4494,374.0329,183612.0
2023-11-29 11:45:00,378.26,378.62,378.26,378.55,148639.0,374.0428,374.3987,374.0428,374.3295,148639.0
2023-11-29 11:50:00,378.54,378.65,378.21,378.54,108976.0,374.3196,374.4284,373.9933,374.3196,108976.0
2023-11-29 11:55:00,378.56,378.58,378.18,378.41,96127.0,374.3394,374.3592,373.9636,374.1911,96127.0
2023-11-29 12:00:00,378.41,378.45,378.07,378.12,101041.0,374.1911,374.2306,373.8549,373.9043,101041.0
2023-11-29 12:05:00,378.11,378.15,377.8,378.03,134517.0,373.8944,373.934,373.5879,373.8153,134517.0
2023-11-29 12:10:00,378.02,378.11,377.86,377.99,88980.0,373.8054,373.8944,373.6472,373.7758,88980.0
2023-11-29 12:15:00,377.99,378.05,377.75,377.78,98209.0,373.7758,373.8351,373.5384,373.5681,98209.0
2023-11-29 12:20:00,377.78,378.05,377.76,377.95,97856.0,373.5681,373.8351,373.5483,373.7362,97856.0
2023-11-29 12:25:00,377.94,378.53,377.91,378.48,112721.0,373.7263,374.3097,373.6967,374.2603,112721.0
2023-11-29 12:30:00,378.5,378.58,378.38,378.47,105228.0,374.2801,374.3592,374.1614,374.2504,105228.0
2023-11-29 12:35:00,378.48,378.48,378.14,378.29,65830.0,374.2603,374.2603,373.9241,374.0724,65830.0
2023-11-29 12:40:00,378.3,378.7,378.28,378.63,99545.0,374.0823,374.4778,374.0625,374.4086,99545.0
2023-11-29 12:45:00,378.62,378.94,378.55,378.92,101407.0,374.3987,374.7152,374.3295,374.6954,101407.0
2023-11-29 12:50:00,378.94,379.08,378.81,379.06,103323.0,374.7152,374.8536,374.5866,374.8338,103323.0
2023-11-29 12:55:00,379.07,379.11,378.93,379.09,75153.0,374.8437,374.8833,374.7053,374.8635,75153.0
2023-11-29 13:00:00,379.12,379.31,378.83,379.24,156421.0,374.8932,375.081,374.6064,375.0118,156421.0
2023-11-29 13:05:00,379.24,379.47,378.89,379.15,107759.0,375.0118,375.2393,374.6657,374.9228,107759.0
2023-11-29 13:10:00,379.14,379.22,378.68,378.7,87369.0,374.9129,374.992,374.4581,374.4778,87369.0
2023-11-29 13:15:00,378.69,378.88,378.65,378.7,65782.0,374.468,374.6558,374.4284,374.4778,65782.0
2023-11-29 13:20:00,378.7,378.79,378.55,378.76,68974.0,374.4778,374.5668,374.3295,374.5372,68974.0
2023-11-29 13:25:00,378.75,379.29,378.69,379.25,106884.0,374.5273,375.0613,374.468,375.0217,106884.0
2023-11-29 13:30:00,379.26,379.26,378.67,378.83,108741.0,375.0316,375.0316,374.4482,374.6064,108741.0
2023-11-29 13:35:00,378.82,379.23,378.67,379.23,110131.0,374.5965,375.0019,374.4482,375.0019,110131.0
2023-11-29 13:40:00,379.24,379.25,378.82,378.84,90879.0,375.0118,375.0217,374.5965,374.6163,90879.0
2023-11-29 13:45:00,378.84,379.2,378.82,379.04,98730.0,374.6163,374.9723,374.5965,374.8141,98730.0
2023-11-29 13:50:00,379.04,379.22,378.98,379.19,75792.0,374.8141,374.992,374.7547,374.9624,75792.0
2023-11-29 13:55:00,379.17,379.17,378.92,378.97,100355.0,374.9426,374.9426,374.6954,374.7448,100355.0
2023-11-29 14:00:00,378.96,379.11,378.69,378.73,93677.0,374.7349,374.8833,374.468,374.5075,93677.0
2023-11-29 14:05:00,378.75,379.14,378.72,379.13,86773.0,374.5273,374.9129,374.4976,374.9031,86773.0
2023-11-29 14:10:00,379.12,379.54,379.11,379.48,150195.0,374.8932,375.3085,374.8833,375.2492,150195.0
2023-11-29 14:15:00,379.48,379.69,379.42,379.6,131341.0,375.2492,375.4568,375.1898,375.3678,131341.0
2023-11-29 14:20:00,379.6,379.69,379.37,379.38,107333.0,375.3678,375.4568,375.1404,375.1503,107333.0
2023-11-29 14:25:00,379.38,379.63,379.26,379.6,121884.0,375.1503,375.3975,375.0316,375.3678,121884.0
2023-11-29 14:30:00,379.6,379.85,379.38,379.78,153416.0,375.3678,375.615,375.1503,375.5458,153416.0
2023-11-29 14:35:00,379.79,379.79,379.26,379.55,118450.0,375.5557,375.5557,375.0316,375.3184,118450.0
2023-11-29 14:40:00,379.54,379.82,379.48,379.76,110940.0,375.3085,375.5854,375.2492,375.526,110940.0
2023-11-29 14:45:00,379.75,380.02,379.75,379.89,157766.0,375.5161,375.7831,375.5161,375.6546,157766.0
2023-11-29 14:50:00,379.88,379.96,379.66,379.74,93575.0,375.6447,375.7238,375.4271,375.5063,93575.0
2023-11-29 14:55:00,379.74,379.96,379.73,379.88,102204.0,375.5063,375.7238,375.4964,375.6447,102204.0
2023-11-29 15:00:00,379.9,379.95,379.54,379.64,136292.0,375.6645,375.7139,375.3085,375.4074,136292.0
2023-11-29 15:05:00,379.63,379.78,379.45,379.66,128306.0,375.3975,375.5458,375.2195,375.4271,128306.0
2023-11-29 15:10:00,379.66,379.69,379.26,379.27,134542.0,375.4271,375.4568,375.0316,375.0415,134542.0
2023-11-29 15:15:00,379.29,379.38,378.71,378.84,200926.0,375.0613,375.1503,374.4877,374.6163,200926.0
2023-11-29 15:20:00,378.83,378.87,378.6,378.78,186323.0,374.6064,374.646,374.379,374.557,186323.0
2023-11-29 15:25:00,378.78,378.83,378.66,378.71,148552.0,374.557,374.6064,374.4383,374.4877,148552.0
2023-11-29 15:30:00,378.72,378.94,378.67,378.89,167117.0,374.4976,374.7152,374.4482,374.6657,167117.0
2023-11-29 15:35:00,378.88,379.12,378.71,378.83,152900.0,374.6558,374.8932,374.4877,374.6064,152900.0
2023-11-29 15:40:00,378.84,379.14,378.8,379.03,195366.0,374.6163,374.9129,374.5767,374.8042,195366.0
2023-11-29 15:45:00,379.05,379.09,378.84,379.01,190980.0,374.8239,374.8635,374.6163,374.7844,190980.0
2023-11-29 15:50:00,379.02,379.36,378.7,378.91,323084.0,374.7943,375.1305,374.4778,374.6855,323084.0
2023-11-29 15:55:00,378.88,378.97,378.54,378.87,578233.0,374.6558,374.7448,374.3196,374.646,578233.0
2023-11-30 09:30:00,378.49,380.09,377.65,378.97,775526.0,374.2702,375.8523,373.4396,374.7448,775526.0
2023-11-30 09:35:00,378.96,379.33,378.0,378.25,339830.0,374.7349,375.1008,373.7857,374.0329,339830.0
2023-11-30 09:40:00,378.25,378.65,377.8,378.6,254044.0,374.0329,374.4284,373.5879,374.379,254044.0
2023-11-30 09:45:00,378.6,378.95,378.12,378.19,221303.0,374.379,374.7251,373.9043,373.9735,221303.0
2023-11-30 09:50:00,378.21,378.95,378.13,378.48,207424.0,373.9933,374.7251,373.9142,374.2603,207424.0
2023-11-30 09:55:00,378.48,379.13,378.21,378.57,210195.0,374.2603,374.9031,373.9933,374.3493,210195.0
2023-11-30 10:00:00,378.61,378.76,377.41,377.45,192183.0,374.3889,374.5372,373.2022,373.2418,192183.0
2023-11-30 10:05:00,377.48,378.16,377.48,377.87,148080.0,373.2714,373.9439,373.2714,373.6571,148080.0
2023-11-30 10:10:00,377.88,379.02,377.61,378.93,140632.0,373.667,374.7943,373.4,374.7053,140632.0
2023-11-30 10:15:00,378.93,379.42,378.71,378.9,174244.0,374.7053,375.1898,374.4877,374.6756,174244.0
2023-11-30 10:20:00,378.87,379.19,378.6,378.83,104581.0,374.646,374.9624,374.379,374.6064,104581.0
2023-11-30 10:25:00,378.81,378.91,378.06,378.06,131574.0,374.5866,374.6855,373.845,373.845,131574.0
2023-11-30 10:30:00,378.09,378.68,377.94,378.61,99987.0,373.8746,374.4581,373.7263,374.3889,99987.0
2023-11-30 10:35:00,378.62,378.8,377.85,378.01,166002.0,374.3987,374.5767,373.6373,373.7955,166002.0
2023-11-30 10:40:00,377.99,378.08,377.26,377.69,138640.0,373.7758,373.8648,373.0539,373.4791,138640.0
2023-11-30 10:45:00,377.69,377.8,376.95,377.05,168873.0,373.4791,373.5879,372.7474,372.8462,168873.0
2023-11-30 10:50:00,377.05,377.41,376.68,376.9,130237.0,372.8462,373.2022,372.4804,372.6979,130237.0
2023-11-30 10:55:00,376.9,377.64,376.69,377.56,130283.0,372.6979,373.4297,372.4903,373.3506,130283.0
2023-11-30 11:00:00,377.54,377.78,377.13,377.37,193899.0,373.3308,373.5681,372.9254,373.1627,193899.0
2023-11-30 11:05:00,377.35,377.52,377.06,377.19,122533.0,373.1429,373.311,372.8561,372.9847,122533.0
2023-11-30 11:10:00,377.19,377.29,376.95,377.12,82059.0,372.9847,373.0836,372.7474,372.9155,82059.0
2023-11-30 11:15:00,377.1,377.39,376.92,377.26,90320.0,372.8957,373.1825,372.7177,373.0539,90320.0
2023-11-30 11:20:00,377.24,377.44,376.95,376.96,95340.0,373.0341,373.2319,372.7474,372.7572,95340.0
2023-11-30 11:25:00,377.0,377.17,376.74,376.93,110910.0,372.7968,372.9649,372.5397,372.7276,110910.0
2023-11-30 11:30:00,376.93,377.14,376.57,376.73,107324.0,372.7276,372.9352,372.3716,372.5298,107324.0
2023-11-30 11:35:00,376.72,376.84,376.57,376.62,68572.0,372.5199,372.6386,372.3716,372.421,68572.0
2023-11-30 11:40:00,376.59,376.77,376.26,376.37,107512.0,372.3914,372.5694,372.0651,372.1738,107512.0
2023-11-30 11:45:00,376.41,376.46,376.07,376.26,164837.0,372.2134,372.2628,371.8772,372.0651,164837.0
2023-11-30 11:50:00,376.26,376.64,376.26,376.61,76944.0,372.0651,372.4408,372.0651,372.4111,76944.0
2023-11-30 11:55:00,376.6,376.68,376.11,376.15,104048.0,372.4013,372.4804,371.9167,371.9563,104048.0
2023-11-30 12:00:00,376.18,376.9,376.01,376.84,105315.0,371.9859,372.6979,371.8178,372.6386,105315.0
2023-11-30 12:05:00,376.86,376.97,376.58,376.68,100586.0,372.6584,372.7671,372.3815,372.4804,100586.0
2023-11-30 12:10:00,376.68,376.94,376.64,376.85,79517.0,372.4804,372.7375,372.4408,372.6485,79517.0
2023-11-30 12:15:00,376.82,376.82,376.27,376.47,104857.0,372.6188,372.6188,372.0749,372.2727,104857.0
2023-11-30 12:20:00,376.47,376.52,376.27,376.37,82250.0,372.2727,372.3222,372.0749,372.1738,82250.0
2023-11-30 12:25:00,376.39,376.53,376.31,376.46,54420.0,372.1936,372.332,372.1145,372.2628,54420.0
2023-11-30 12:30:00,376.48,376.75,376.32,376.4,71847.0,372.2826,372.5496,372.1244,372.2035,71847.0
2023-11-30 12:35:00,376.39,376.73,376.37,376.53,42298.0,372.1936,372.5298,372.1738,372.332,42298.0
2023-11-30 12:40:00,376.59,377.02,376.55,376.95,79697.0,372.3914,372.8166,372.3518,372.7474,79697.0
2023-11-30 12:45:00,376.95,377.05,376.82,376.88,59547.0,372.7474,372.8462,372.6188,372.6781,59547.0
2023-11-30 12:50:00,376.87,377.14,376.78,376.85,65717.0,372.6682,372.9352,372.5793,372.6485,65717.0
2023-11-30 12:55:00,376.82,377.0,376.7,376.93,65678.0,372.6188,372.7968,372.5001,372.7276,65678.0
2023-11-30 13:00:00,376.93,377.04,376.74,376.75,52840.0,372.7276,372.8364,372.5397,372.5496,52840.0
2023-11-30 13:05:00,376.76,376.81,376.45,376.48,99926.0,372.5595,372.6089,372.2529,372.2826,99926.0
2023-11-30 13:10:00,376.48,376.72,376.33,376.35,71285.0,372.2826,372.5199,372.1343,372.154,71285.0
2023-11-30 13:15:00,376.38,376.47,376.23,376.29,56110.0,372.1837,372.2727,372.0354,372.0947,56110.0
2023-11-30 13:20:00,376.27,376.48,376.16,376.22,60038.0,372.0749,372.2826,371.9662,372.0255,60038.0
2023-11-30 13:25:00,376.24,376.43,376.05,376.05,50332.0,372.0453,372.2332,371.8574,371.8574,50332.0
2023-11-30 13:30:00,376.08,376.49,375.85,376.4,122496.0,371.8871,372.2925,371.6596,372.2035,122496.0
2023-11-30 13:35:00,376.42,376.55,376.25,376.33,49266.0,372.2233,372.3518,372.0552,372.1343,49266.0
2023-11-30 13:40:00,376.34,376.44,375.98,375.98,64595.0,372.1442,372.243,371.7882,371.7882,64595.0
2023-11-30 13:45:00,375.97,376.17,375.94,375.94,88697.0,371.7783,371.9761,371.7486,371.7486,88697.0
2023-11-30 13:50:00,375.94,375.98,375.47,375.72,100044.0,371.7486,371.7882,371.2839,371.5311,100044.0
2023-11-30 13:55:00,375.69,375.83,375.56,375.79,82933.0,371.5014,371.6398,371.3729,371.6003,82933.0
2023-11-30 14:00:00,375.79,376.01,375.76,375.83,79256.0,371.6003,371.8178,371.5706,371.6398,79256.0
2023-11-30 14:05:00,375.82,376.04,375.77,375.85,61465.0,371.63,371.8475,371.5805,371.6596,61465.0
2023-11-30 14:10:00,375.85,376.43,375.85,376.41,98248.0,371.6596,372.2332,371.6596,372.2134,98248.0
2023-11-30 14:15:00,376.42,376.6,376.21,376.26,94365.0,372.2233,372.4013,372.0156,372.0651,94365.0
2023-11-30 14:20:00,376.24,376.25,375.97,376.09,102005.0,372.0453,372.0552,371.7783,371.8969,102005.0
2023-11-30 14:25:00,376.08,376.12,375.8,375.84,116766.0,371.8871,371.9266,371.6102,371.6497,116766.0
2023-11-30 14:30:00,375.86,376.19,375.78,375.99,94846.0,371.6695,371.9958,371.5904,371.7981,94846.0
2023-11-30 14:35:00,375.98,376.13,375.82,375.94,67643.0,371.7882,371.9365,371.63,371.7486,67643.0
2023-11-30 14:40:00,375.94,376.35,375.93,376.33,65915.0,371.7486,372.154,371.7387,372.1343,65915.0
2023-11-30 14:45:00,376.33,376.76,376.31,376.74,126590.0,372.1343,372.5595,372.1145,372.5397,126590.0
2023-11-30 14:50:00,376.73,376.78,376.49,376.68,104157.0,372.5298,372.5793,372.2925,372.4804,104157.0
2023-11-30 14:55:00,376.68,376.73,376.5,376.58,93499.0,372.4804,372.5298,372.3024,372.3815,93499.0
2023-11-30 15:00:00,376.6,376.67,376.35,376.44,95591.0,372.4013,372.4705,372.154,372.243,95591.0
2023-11-30 15:05:00,376.41,376.47,375.98,376.01,80247.0,372.2134,372.2727,371.7882,371.8178,80247.0
2023-11-30 15:10:00,376.02,376.25,375.92,376.04,79491.0,371.8277,372.0552,371.7288,371.8475,79491.0
2023-11-30 15:15:00,376.06,376.14,375.88,375.97,101193.0,371.8673,371.9464,371.6893,371.7783,101193.0
2023-11-30 15:20:00,375.96,376.06,375.68,375.78,108179.0,371.7684,371.8673,371.4915,371.5904,108179.0
2023-11-30 15:25:00,375.78,375.98,375.54,375.88,119315.0,371.5904,371.7882,371.3531,371.6893,119315.0
2023-11-30 15:30:00,375.89,376.23,375.74,376.05,130666.0,371.6992,372.0354,371.5508,371.8574,130666.0
2023-11-30 15:35:00,376.03,376.18,376.02,376.13,107828.0,371.8376,371.9859,371.8277,371.9365,107828.0
2023-11-30 15:40:00,376.12,377.03,376.1,377.02,210877.0,371.9266,372.8265,371.9068,372.8166,210877.0
2023-11-30 15:45:00,377.0,377.02,376.62,376.81,204218.0,372.7968,372.8166,372.421,372.6089,204218.0
2023-11-30 15:50:00,376.83,379.32,376.83,378.87,1071741.0,372.6287,375.0909,372.6287,374.646,1071741.0
2023-11-30 15:55:00,378.93,379.12,378.56,378.92,1282639.0,374.7053,374.8932,374.3394,374.6954,1282639.0
2023-12-01 09:30:00,377.16,378.16,376.42,376.51,686968.0,372.955,373.9439,372.2233,372.3123,686968.0
2023-12-01 09:35:00,376.42,377.02,375.98,376.41,265852.0,372.2233,372.8166,371.7882,372.2134,265852.0
2023-12-01 09:40:00,376.38,377.15,376.14,376.83,216447.0,372.1837,372.9451,371.9464,372.6287,216447.0
2023-12-01 09:45:00,376.77,377.07,376.12,376.23,305688.0,372.5694,372.866,371.9266,372.0354,305688.0
2023-12-01 09:50:00,376.21,376.53,375.9,376.0,234212.0,372.0156,372.332,371.7091,371.8079,234212.0
2023-12-01 09:55:00,376.03,376.33,375.31,375.34,330960.0,371.8376,372.1343,371.1256,371.1553,330960.0
2023-12-01 10:00:00,375.31,376.46,375.06,375.06,347351.0,371.1256,372.2628,370.8784,370.8784,347351.0
2023-12-01 10:05:00,375.09,375.33,374.33,374.33,332157.0,370.9081,371.1454,370.1566,370.1566,332157.0
2023-12-01 10:10:00,374.36,374.87,373.79,373.88,432326.0,370.1862,370.6905,369.6226,369.7116,432326.0
2023-12-01 10:15:00,373.87,374.17,373.41,374.09,373880.0,369.7017,369.9984,369.2468,369.9192,373880.0
2023-12-01 10:20:00,374.11,374.34,373.11,373.43,307970.0,369.939,370.1665,368.9502,369.2666,307970.0
2023-12-01 10:25:00,373.43,373.53,372.52,372.77,533958.0,369.2666,369.3655,368.3667,368.614,533958.0
2023-12-01 10:30:00,372.77,372.81,371.81,372.68,600625.0,368.614,368.6535,367.6647,368.525,600625.0
2023-12-01 10:35:00,372.69,372.77,371.89,371.9,316971.0,368.5349,368.614,367.7438,367.7537,316971.0
2023-12-01 10:40:00,371.91,372.89,371.31,372.75,512242.0,367.7635,368.7326,367.1702,368.5942,512242.0
2023-12-01 10:45:00,372.7,372.88,372.28,372.3,244077.0,368.5447,368.7227,368.1294,368.1492,244077.0
2023-12-01 10:50:00,372.3,372.36,371.82,371.83,261767.0,368.1492,368.2085,367.6746,367.6844,261767.0
2023-12-01 10:55:00,371.85,372.54,371.76,372.37,245226.0,367.7042,368.3865,367.6152,368.2184,245226.0
2023-12-01 11:00:00,372.38,372.95,371.67,372.65,333179.0,368.2283,368.792,367.5262,368.4953,333179.0
2023-12-01 11:05:00,372.63,372.97,371.7,372.51,290033.0,368.4755,368.8117,367.5559,368.3569,290033.0
2023-12-01 11:10:00,372.5,373.15,372.49,373.07,407398.0,368.347,368.9897,368.3371,368.9106,407398.0
2023-12-01 11:15:00,373.0,373.12,372.46,373.03,203689.0,368.8414,368.9601,368.3074,368.8711,203689.0
2023-12-01 11:20:00,373.05,373.06,371.79,371.88,287768.0,368.8908,368.9007,367.6449,367.7339,287768.0
2023-12-01 11:25:00,371.94,372.46,371.92,372.3,206906.0,367.7932,368.3074,367.7734,368.1492,206906.0
2023-12-01 11:30:00,372.31,372.33,371.62,372.1,252954.0,368.1591,368.1789,367.4768,367.9514,252954.0
2023-12-01 11:35:00,372.11,372.16,371.53,372.05,304462.0,367.9613,368.0108,367.3878,367.902,304462.0
2023-12-01 11:40:00,372.06,373.2,372.05,372.86,344293.0,367.9119,369.0392,367.902,368.703,344293.0
2023-12-01 11:45:00,372.86,373.13,372.48,372.91,231003.0,368.703,368.9699,368.3272,368.7524,231003.0
2023-12-01 11:50:00,372.91,373.38,372.63,372.93,250685.0,368.7524,369.2172,368.4755,368.7722,250685.0
2023-12-01 11:55:00,372.95,373.18,372.8,373.14,161763.0,368.792,369.0194,368.6436,368.9798,161763.0
2023-12-01 12:00:00,373.13,373.22,372.88,372.99,162258.0,368.9699,369.0589,368.7227,368.8315,162258.0
2023-12-01 12:05:00,372.97,373.04,372.33,372.67,250199.0,368.8117,368.881,368.1789,368.5151,250199.0
2023-12-01 12:10:00,372.66,373.03,372.63,372.86,163038.0,368.5052,368.8711,368.4755,368.703,163038.0
2023-12-01 12:15:00,372.86,373.06,372.31,372.46,180297.0,368.703,368.9007,368.1591,368.3074,180297.0
2023-12-01 12:20:00,372.43,372.68,372.25,372.6,178802.0,368.2778,368.525,368.0998,368.4459,178802.0
2023-12-01 12:25:00,372.58,373.55,372.56,373.49,179652.0,368.4261,369.3853,368.4063,369.3259,179652.0
2023-12-01 12:30:00,373.48,373.9,373.36,373.84,211685.0,369.316,369.7314,369.1974,369.672,211685.0
2023-12-01 12:35:00,373.82,373.97,373.52,373.91,109345.0,369.6523,369.8006,369.3556,369.7413,109345.0
2023-12-01 12:40:00,373.91,374.36,373.82,374.32,224318.0,369.7413,370.1862,369.6523,370.1467,224318.0
2023-12-01 12:45:00,374.3,374.82,374.22,374.77,328687.0,370.1269,370.6411,370.0478,370.5917,328687.0
2023-12-01 12:50:00,374.76,375.14,374.69,375.1,226758.0,370.5818,370.9575,370.5126,370.918,226758.0
2023-12-01 12:55:00,375.14,375.3,374.63,374.66,189799.0,370.9575,371.1158,370.4532,370.4829,189799.0
2023-12-01 13:00:00,374.65,374.85,374.26,374.28,169363.0,370.473,370.6708,370.0873,370.1071,169363.0
2023-12-01 13:05:00,374.28,374.41,373.7,374.29,180387.0,370.1071,370.2357,369.5336,370.117,180387.0
2023-12-01 13:10:00,374.29,374.43,373.75,373.86,138904.0,370.117,370.2555,369.583,369.6918,138904.0
2023-12-01 13:15:00,373.88,374.02,373.66,373.92,125280.0,369.7116,369.85,369.494,369.7511,125280.0
2023-12-01 13:20:00,373.9,374.17,373.54,374.15,120555.0,369.7314,369.9984,369.3754,369.9786,120555.0
2023-12-01 13:25:00,374.15,374.19,373.33,373.44,161075.0,369.9786,370.0181,369.1677,369.2765,161075.0
2023-12-01 13:30:00,373.44,373.68,373.24,373.48,219676.0,369.2765,369.5138,369.0787,369.316,219676.0
2023-12-01 13:35:00,373.47,373.74,373.32,373.41,132010.0,369.3062,369.5731,369.1578,369.2468,132010.0
2023-12-01 13:40:00,373.4,373.5,372.91,373.43,231681.0,369.2369,369.3358,368.7524,369.2666,231681.0
2023-12-01 13:45:00,373.42,373.69,373.24,373.55,90320.0,369.2567,369.5237,369.0787,369.3853,90320.0
2023-12-01 13:50:00,373.59,373.71,373.31,373.35,98449.0,369.4248,369.5435,369.1479,369.1875,98449.0
2023-12-01 13:55:00,373.35,373.39,372.83,373.09,157611.0,369.1875,369.227,368.6733,368.9304,157611.0
2023-12-01 14:00:00,373.09,373.38,373.02,373.28,125329.0,368.9304,369.2172,368.8612,369.1183,125329.0
2023-12-01 14:05:00,373.28,373.3,372.8,372.99,177716.0,369.1183,369.1381,368.6436,368.8315,177716.0
2023-12-01 14:10:00,373.02,373.75,372.94,373.66,166714.0,368.8612,369.583,368.7821,369.494,166714.0
2023-12-01 14:15:00,373.66,374.01,373.56,373.84,107339.0,369.494,369.8401,369.3952,369.672,107339.0
2023-12-01 14:20:00,373.84,374.55,373.73,374.54,140972.0,369.672,370.3741,369.5633,370.3642,140972.0
2023-12-01 14:25:00,374.54,374.54,373.99,374.36,170969.0,370.3642,370.3642,369.8204,370.1862,170969.0
2023-12-01 14:30:00,374.38,374.86,374.27,374.85,127902.0,370.206,370.6807,370.0972,370.6708,127902.0
2023-12-01 14:35:00,374.88,374.9,374.54,374.61,122149.0,370.7004,370.7202,370.3642,370.4334,122149.0
2023-12-01 14:40:00,374.62,374.75,374.33,374.64,123907.0,370.4433,370.5719,370.1566,370.4631,123907.0
2023-12-01 14:45:00,374.63,374.8,374.25,374.57,175735.0,370.4532,370.6213,370.0775,370.3939,175735.0
2023-12-01 14:50:00,374.57,374.9,374.5,374.84,104609.0,370.3939,370.7202,370.3247,370.6609,104609.0
2023-12-01 14:55:00,374.84,375.28,374.81,375.17,147815.0,370.6609,371.096,370.6312,370.9872,147815.0
2023-12-01 15:00:00,375.15,375.32,374.87,374.88,143422.0,370.9674,371.1355,370.6905,370.7004,143422.0
2023-12-01 15:05:00,374.9,375.19,374.63,375.13,166429.0,370.7202,371.007,370.4532,370.9476,166429.0
2023-12-01 15:10:00,375.11,375.58,375.06,375.27,173155.0,370.9279,371.3926,370.8784,371.0861,173155.0
2023-12-01 15:15:00,375.26,375.28,374.89,375.06,140141.0,371.0762,371.096,370.7103,370.8784,140141.0
2023-12-01 15:20:00,375.06,375.16,374.78,374.85,99873.0,370.8784,370.9773,370.6016,370.6708,99873.0
2023-12-01 15:25:00,374.85,375.17,374.8,375.04,140856.0,370.6708,370.9872,370.6213,370.8587,140856.0
2023-12-01 15:30:00,375.04,375.14,374.8,374.94,152593.0,370.8587,370.9575,370.6213,370.7598,152593.0
2023-12-01 15:35:00,374.93,374.98,374.62,374.64,163245.0,370.7499,370.7993,370.4433,370.4631,163245.0
2023-12-01 15:40:00,374.65,374.69,374.41,374.42,174856.0,370.473,370.5126,370.2357,370.2456,174856.0
2023-12-01 15:45:00,374.41,374.44,374.18,374.29,243486.0,370.2357,370.2653,370.0082,370.117,243486.0
2023-12-01 15:50:00,374.27,374.43,373.7,373.72,377737.0,370.0972,370.2555,369.5336,369.5534,377737.0
2023-12-01 15:55:00,373.73,374.91,373.72,374.44,1037731.0,369.5633,370.7301,369.5534,370.2653,1037731.0
2023-12-04 09:30:00,369.15,369.3,366.65,368.09,1931205.0,365.0343,365.1826,362.5622,363.9861,1931205.0
2023-12-04 09:35:00,368.06,368.11,366.33,367.24,788375.0,363.9565,364.0059,362.2458,363.1456,788375.0
2023-12-04 09:40:00,367.21,367.3,365.53,365.78,660828.0,363.1159,363.2049,361.4547,361.7019,660828.0
2023-12-04 09:45:00,365.77,366.2,363.89,364.47,849674.0,361.692,362.1172,359.833,360.4065,849674.0
2023-12-04 09:50:00,364.5,365.8,363.68,365.8,664831.0,360.4362,361.7217,359.6253,361.7217,664831.0
2023-12-04 09:55:00,365.79,366.13,364.95,365.02,495028.0,361.7118,362.048,360.8811,360.9504,495028.0
2023-12-04 10:00:00,365.02,366.34,364.76,366.12,369026.0,360.9504,362.2556,360.6933,362.0381,369026.0
2023-12-04 10:05:00,366.16,366.4,365.32,365.58,439449.0,362.0777,362.315,361.247,361.5041,439449.0
2023-12-04 10:10:00,365.55,365.76,364.99,365.1,312424.0,361.4745,361.6821,360.9207,361.0295,312424.0
2023-12-04 10:15:00,365.13,365.25,363.98,364.57,468425.0,361.0591,361.1778,359.922,360.5054,468425.0
2023-12-04 10:20:00,364.61,365.05,363.93,364.1,271599.0,360.5449,360.98,359.8725,360.0406,271599.0
2023-12-04 10:25:00,364.08,364.23,363.06,363.64,463178.0,360.0208,360.1692,359.0122,359.5858,463178.0
2023-12-04 10:30:00,363.61,364.54,363.43,363.61,426717.0,359.5561,360.4757,359.3781,359.5561,426717.0
2023-12-04 10:35:00,363.63,363.84,363.1,363.38,258537.0,359.5759,359.7835,359.0518,359.3287,258537.0
2023-12-04 10:40:00,363.38,364.21,363.36,364.01,232185.0,359.3287,360.1494,359.3089,359.9516,232185.0
2023-12-04 10:45:00,364.02,364.26,363.57,363.61,225575.0,359.9615,360.1988,359.5165,359.5561,225575.0
2023-12-04 10:50:00,363.59,363.61,362.9,363.17,472201.0,359.5363,359.5561,358.854,359.121,472201.0
2023-12-04 10:55:00,363.16,364.89,363.08,364.44,320515.0,359.1111,360.8218,359.032,360.3768,320515.0
2023-12-04 11:00:00,364.44,364.77,364.25,364.37,262712.0,360.3768,360.7032,360.189,360.3076,262712.0
2023-12-04 11:05:00,364.39,364.94,364.34,364.62,178349.0,360.3274,360.8713,360.2779,360.5548,178349.0
2023-12-04 11:10:00,364.62,364.62,363.95,364.48,150865.0,360.5548,360.5548,359.8923,360.4164,150865.0
2023-12-04 11:15:00,364.46,365.09,364.22,364.69,237842.0,360.3966,361.0196,360.1593,360.624,237842.0
2023-12-04 11:20:00,364.67,365.49,364.62,365.13,192055.0,360.6043,361.4151,360.5548,361.0591,192055.0
2023-12-04 11:25:00,365.15,365.86,365.01,365.71,219203.0,361.0789,361.781,360.9405,361.6327,219203.0
2023-12-04 11:30:00,365.71,366.03,365.57,365.95,171236.0,361.6327,361.9491,361.4942,361.87,171236.0
2023-12-04 11:35:00,365.95,366.21,365.82,366.12,156537.0,361.87,362.1271,361.7414,362.0381,156537.0
2023-12-04 11:40:00,366.15,366.52,366.14,366.14,134015.0,362.0678,362.4336,362.0579,362.0579,134015.0
2023-12-04 11:45:00,366.16,367.25,366.16,367.16,217286.0,362.0777,363.1555,362.0777,363.0665,217286.0
2023-12-04 11:50:00,367.18,367.52,367.05,367.15,305155.0,363.0863,363.4225,362.9577,363.0566,305155.0
2023-12-04 11:55:00,367.16,367.99,367.15,367.77,179928.0,363.0665,363.8873,363.0566,363.6697,179928.0
2023-12-04 12:00:00,367.77,368.01,367.18,367.81,277687.0,363.6697,363.907,363.0863,363.7093,277687.0
2023-12-04 12:05:00,367.81,368.31,367.66,367.66,217989.0,363.7093,364.2037,363.5609,363.5609,217989.0
2023-12-04 12:10:00,367.64,368.09,367.57,368.07,130004.0,363.5412,363.9861,363.4719,363.9664,130004.0
2023-12-04 12:15:00,368.07,368.6,368.05,368.11,210993.0,363.9664,364.4905,363.9466,364.0059,210993.0
2023-12-04 12:20:00,368.12,368.36,368.01,368.12,157260.0,364.0158,364.2531,363.907,364.0158,157260.0
2023-12-04 12:25:00,368.14,368.6,368.12,368.21,141070.0,364.0356,364.4905,364.0158,364.1048,141070.0
2023-12-04 12:30:00,368.2,368.96,368.01,368.63,171201.0,364.0949,364.8464,363.907,364.5201,171201.0
2023-12-04 12:35:00,368.65,368.93,368.53,368.9,134841.0,364.5399,364.8168,364.4212,364.7871,134841.0
2023-12-04 12:40:00,368.91,369.24,368.73,369.2,260791.0,364.797,365.1233,364.619,365.0838,260791.0
2023-12-04 12:45:00,369.18,369.26,368.83,368.88,205311.0,365.064,365.1431,364.7179,364.7673,205311.0
2023-12-04 12:50:00,368.86,369.08,368.81,368.94,82909.0,364.7476,364.9651,364.6981,364.8267,82909.0
2023-12-04 12:55:00,368.94,369.27,368.87,369.17,126260.0,364.8267,365.153,364.7574,365.0541,126260.0
2023-12-04 13:00:00,369.18,369.25,368.92,369.06,128862.0,365.064,365.1332,364.8069,364.9453,128862.0
2023-12-04 13:05:00,369.05,369.4,369.02,369.13,154305.0,364.9354,365.2815,364.9058,365.0145,154305.0
2023-12-04 13:10:00,369.13,369.31,369.07,369.17,95386.0,365.0145,365.1925,364.9552,365.0541,95386.0
2023-12-04 13:15:00,369.16,369.46,369.14,369.37,159019.0,365.0442,365.3409,365.0244,365.2519,159019.0
2023-12-04 13:20:00,369.36,369.37,368.33,368.46,230911.0,365.242,365.2519,364.2235,364.352,230911.0
2023-12-04 13:25:00,368.46,368.6,368.37,368.37,104907.0,364.352,364.4905,364.263,364.263,104907.0
2023-12-04 13:30:00,368.37,368.74,368.26,368.49,145351.0,364.263,364.6289,364.1542,364.3817,145351.0
2023-12-04 13:35:00,368.48,368.98,368.47,368.74,103413.0,364.3718,364.8662,364.3619,364.6289,103413.0
2023-12-04 13:40:00,368.75,368.86,368.38,368.47,89212.0,364.6388,364.7476,364.2729,364.3619,89212.0
2023-12-04 13:45:00,368.46,368.64,368.44,368.5,62868.0,364.352,364.53,364.3322,364.3916,62868.0
2023-12-04 13:50:00,368.49,368.68,368.44,368.57,78856.0,364.3817,364.5696,364.3322,364.4608,78856.0
2023-12-04 13:55:00,368.58,368.64,368.28,368.32,112416.0,364.4707,364.53,364.174,364.2136,112416.0
2023-12-04 14:00:00,368.34,368.42,367.48,367.53,254160.0,364.2334,364.3125,363.3829,363.4324,254160.0
2023-12-04 14:05:00,367.54,367.73,367.34,367.42,176426.0,363.4423,363.6302,363.2445,363.3236,176426.0
2023-12-04 14:10:00,367.41,368.01,367.32,367.87,151051.0,363.3137,363.907,363.2247,363.7686,151051.0
2023-12-04 14:15:00,367.87,368.17,367.86,368.02,81658.0,363.7686,364.0652,363.7587,363.9169,81658.0
2023-12-04 14:20:00,367.99,368.21,367.96,368.16,101570.0,363.8873,364.1048,363.8576,364.0554,101570.0
2023-12-04 14:25:00,368.18,368.25,368.02,368.14,86950.0,364.0751,364.1444,363.9169,364.0356,86950.0
2023-12-04 14:30:00,368.15,368.6,368.09,368.25,106939.0,364.0455,364.4905,363.9861,364.1444,106939.0
2023-12-04 14:35:00,368.25,368.71,368.19,368.31,115895.0,364.1444,364.5992,364.085,364.2037,115895.0
2023-12-04 14:40:00,368.29,368.34,368.08,368.25,82001.0,364.1839,364.2334,363.9762,364.1444,82001.0
2023-12-04 14:45:00,368.24,368.33,367.9,368.29,102681.0,364.1345,364.2235,363.7983,364.1839,102681.0
2023-12-04 14:50:00,368.3,368.32,368.05,368.05,54144.0,364.1938,364.2136,363.9466,363.9466,54144.0
2023-12-04 14:55:00,368.05,368.37,367.88,367.91,76657.0,363.9466,364.263,363.7785,363.8081,76657.0
2023-12-04 15:00:00,367.91,368.12,367.72,367.91,103552.0,363.8081,364.0158,363.6203,363.8081,103552.0
2023-12-04 15:05:00,367.89,368.15,367.81,367.98,106097.0,363.7884,364.0455,363.7093,363.8774,106097.0
2023-12-04 15:10:00,367.98,368.07,367.52,367.58,162206.0,363.8774,363.9664,363.4225,363.4818,162206.0
2023-12-04 15:15:00,367.58,368.03,367.55,368.03,144585.0,363.4818,363.9268,363.4522,363.9268,144585.0
2023-12-04 15:20:00,368.03,368.38,367.9,368.26,128018.0,363.9268,364.2729,363.7983,364.1542,128018.0
2023-12-04 15:25:00,368.27,368.72,368.26,368.72,141920.0,364.1641,364.6091,364.1542,364.6091,141920.0
2023-12-04 15:30:00,368.72,369.35,368.55,369.32,164153.0,364.6091,365.2321,364.441,365.2024,164153.0
2023-12-04 15:35:00,369.32,369.33,368.72,368.88,207040.0,365.2024,365.2123,364.6091,364.7673,207040.0
2023-12-04 15:40:00,368.88,369.3,368.83,369.25,193003.0,364.7673,365.1826,364.7179,365.1332,193003.0
2023-12-04 15:45:00,369.23,369.28,368.8,368.98,232623.0,365.1134,365.1629,364.6882,364.8662,232623.0
2023-12-04 15:50:00,368.97,369.52,368.95,369.17,549095.0,364.8563,365.4002,364.8366,365.0541,549095.0
2023-12-04 15:55:00,369.18,369.49,369.02,369.27,986718.0,365.064,365.3705,364.9058,365.153,986718.0
2023-12-05 09:30:00,366.45,367.29,365.62,366.65,1046767.0,362.3644,363.1951,361.5437,362.5622,1046767.0
2023-12-05 09:35:00,366.6,368.52,366.53,368.26,373117.0,362.5128,364.4113,362.4435,364.1542,373117.0
2023-12-05 09:40:00,368.24,369.85,367.9,369.83,388960.0,364.1345,365.7265,363.7983,365.7067,388960.0
2023-12-05 09:45:00,369.82,369.88,368.59,368.72,226019.0,365.6969,365.7562,364.4806,364.6091,226019.0
2023-12-05 09:50:00,368.79,369.86,368.78,369.54,237451.0,364.6783,365.7364,364.6684,365.42,237451.0
2023-12-05 09:55:00,369.5,370.06,369.42,369.76,191160.0,365.3804,365.9342,365.3013,365.6375,191160.0
2023-12-05 10:00:00,369.7,371.11,369.61,371.1,504284.0,365.5782,366.9725,365.4892,366.9626,504284.0
2023-12-05 10:05:00,371.09,371.2,370.28,370.85,227917.0,366.9527,367.0615,366.1517,366.7154,227917.0
2023-12-05 10:10:00,370.82,370.93,369.21,369.69,227115.0,366.6857,366.7945,365.0937,365.5683,227115.0
2023-12-05 10:15:00,369.66,370.85,369.66,370.81,166885.0,365.5386,366.7154,365.5386,366.6758,166885.0
2023-12-05 10:20:00,370.82,371.41,370.8,371.18,218087.0,366.6857,367.2691,366.6659,367.0417,218087.0
2023-12-05 10:25:00,371.21,371.25,369.96,370.54,177486.0,367.0714,367.1109,365.8353,366.4088,177486.0
2023-12-05 10:30:00,370.6,371.14,370.33,371.01,162819.0,366.4682,367.0021,366.2012,366.8736,162819.0
2023-12-05 10:35:00,371.01,371.78,370.94,371.62,220337.0,366.8736,367.635,366.8044,367.4768,220337.0
2023-12-05 10:40:00,371.59,371.84,371.24,371.76,246489.0,367.4471,367.6943,367.101,367.6152,246489.0
2023-12-05 10:45:00,371.76,373.08,371.73,372.93,327696.0,367.6152,368.9205,367.5856,368.7722,327696.0
2023-12-05 10:50:00,372.92,373.05,372.18,372.33,325047.0,368.7623,368.8908,368.0305,368.1789,325047.0
2023-12-05 10:55:00,372.31,372.51,371.72,371.79,139054.0,368.1591,368.3569,367.5757,367.6449,139054.0
2023-12-05 11:00:00,371.79,372.27,371.47,372.2,196078.0,367.6449,368.1195,367.3285,368.0503,196078.0
2023-12-05 11:05:00,372.21,372.69,371.9,372.61,226710.0,368.0602,368.5349,367.7537,368.4557,226710.0
2023-12-05 11:10:00,372.63,373.08,371.9,371.99,251689.0,368.4755,368.9205,367.7537,367.8427,251689.0
2023-12-05 11:15:00,372.0,372.0,370.8,370.87,233593.0,367.8525,367.8525,366.6659,366.7351,233593.0
2023-12-05 11:20:00,370.89,371.4,370.39,371.34,180503.0,366.7549,367.2592,366.2605,367.1999,180503.0
2023-12-05 11:25:00,371.33,371.77,370.76,370.76,122746.0,367.19,367.6251,366.6264,366.6264,122746.0
2023-12-05 11:30:00,370.79,371.36,370.77,370.87,101713.0,366.656,367.2197,366.6363,366.7351,101713.0
2023-12-05 11:35:00,370.9,371.1,370.6,370.86,96457.0,366.7648,366.9626,366.4682,366.7253,96457.0
2023-12-05 11:40:00,370.87,371.22,370.31,370.48,130859.0,366.7351,367.0812,366.1814,366.3495,130859.0
2023-12-05 11:45:00,370.45,370.94,370.35,370.6,142386.0,366.3198,366.8044,366.2209,366.4682,142386.0
2023-12-05 11:50:00,370.58,370.66,369.38,369.41,270983.0,366.4484,366.5275,365.2618,365.2914,270983.0
2023-12-05 11:55:00,369.38,370.67,369.36,370.66,147786.0,365.2618,366.5374,365.242,366.5275,147786.0
2023-12-05 12:00:00,370.68,371.3,370.68,371.2,108832.0,366.5473,367.1603,366.5473,367.0615,108832.0
2023-12-05 12:05:00,371.15,371.41,370.8,371.41,117300.0,367.012,367.2691,366.6659,367.2691,117300.0
2023-12-05 12:10:00,371.44,371.52,371.15,371.32,80109.0,367.2988,367.3779,367.012,367.1801,80109.0
2023-12-05 12:15:00,371.3,371.65,371.09,371.51,96156.0,367.1603,367.5064,366.9527,367.368,96156.0
2023-12-05 12:20:00,371.52,371.78,370.95,371.01,95551.0,367.3779,367.635,366.8143,366.8736,95551.0
2023-12-05 12:25:00,371.02,371.84,371.02,371.79,70491.0,366.8835,367.6943,366.8835,367.6449,70491.0
2023-12-05 12:30:00,371.78,372.07,371.44,371.49,117187.0,367.635,367.9218,367.2988,367.3482,117187.0
2023-12-05 12:35:00,371.52,371.91,371.41,371.65,67852.0,367.3779,367.7635,367.2691,367.5064,67852.0
2023-12-05 12:40:00,371.66,371.82,370.91,371.21,100486.0,367.5163,367.6746,366.7747,367.0714,100486.0
2023-12-05 12:45:00,371.19,371.23,370.5,371.04,117000.0,367.0516,367.0911,366.3693,366.9032,117000.0
2023-12-05 12:50:00,371.12,371.31,370.99,371.16,69572.0,366.9824,367.1702,366.8538,367.0219,69572.0
2023-12-05 12:55:00,371.14,371.8,371.07,371.77,64210.0,367.0021,367.6548,366.9329,367.6251,64210.0
2023-12-05 13:00:00,371.78,372.03,371.39,371.84,84025.0,367.635,367.8822,367.2493,367.6943,84025.0
2023-12-05 13:05:00,371.82,372.98,371.4,371.72,722488.0,367.6746,368.8216,367.2592,367.5757,722488.0
2023-12-05 13:10:00,371.76,371.81,371.07,371.34,194171.0,367.6152,367.6647,366.9329,367.1999,194171.0
2023-12-05 13:15:00,371.32,371.7,371.22,371.68,86469.0,367.1801,367.5559,367.0812,367.5361,86469.0
2023-12-05 13:20:00,371.69,372.09,371.66,371.98,112136.0,367.546,367.9415,367.5163,367.8328,112136.0
2023-12-05 13:25:00,371.98,372.04,371.68,371.72,61152.0,367.8328,367.8921,367.5361,367.5757,61152.0
2023-12-05 13:30:00,371.75,371.99,371.4,371.84,102271.0,367.6053,367.8427,367.2592,367.6943,102271.0
2023-12-05 13:35:00,371.82,371.94,371.43,371.77,76034.0,367.6746,367.7932,367.2889,367.6251,76034.0
2023-12-05 13:40:00,371.77,372.03,371.48,371.84,76845.0,367.6251,367.8822,367.3383,367.6943,76845.0
2023-12-05 13:45:00,371.88,371.93,371.4,371.58,86592.0,367.7339,367.7833,367.2592,367.4372,86592.0
2023-12-05 13:50:00,371.55,371.88,371.47,371.81,55914.0,367.4076,367.7339,367.3285,367.6647,55914.0
2023-12-05 13:55:00,371.77,371.91,371.61,371.74,88161.0,367.6251,367.7635,367.4669,367.5954,88161.0
2023-12-05 14:00:00,371.73,371.75,371.39,371.48,64844.0,367.5856,367.6053,367.2493,367.3383,64844.0
2023-12-05 14:05:00,371.45,371.52,370.83,371.25,126094.0,367.3087,367.3779,366.6956,367.1109,126094.0
2023-12-05 14:10:00,371.19,371.68,371.16,371.67,87921.0,367.0516,367.5361,367.0219,367.5262,87921.0
2023-12-05 14:15:00,371.67,372.24,371.62,372.16,78137.0,367.5262,368.0899,367.4768,368.0108,78137.0
2023-12-05 14:20:00,372.16,372.18,371.93,371.97,62993.0,368.0108,368.0305,367.7833,367.8229,62993.0
2023-12-05 14:25:00,371.93,372.15,371.84,372.03,65495.0,367.7833,368.0009,367.6943,367.8822,65495.0
2023-12-05 14:30:00,372.05,372.1,371.26,371.26,100515.0,367.902,367.9514,367.1208,367.1208,100515.0
2023-12-05 14:35:00,371.25,371.58,371.08,371.56,86346.0,367.1109,367.4372,366.9428,367.4175,86346.0
2023-12-05 14:40:00,371.57,371.68,371.23,371.23,61439.0,367.4273,367.5361,367.0911,367.0911,61439.0
2023-12-05 14:45:00,371.23,371.81,371.23,371.8,50232.0,367.0911,367.6647,367.0911,367.6548,50232.0
2023-12-05 14:50:00,371.76,372.03,371.64,371.96,78425.0,367.6152,367.8822,367.4966,367.813,78425.0
2023-12-05 14:55:00,371.94,372.26,371.8,372.22,91686.0,367.7932,368.1096,367.6548,368.0701,91686.0
2023-12-05 15:00:00,372.23,372.36,372.01,372.14,75329.0,368.08,368.2085,367.8624,367.991,75329.0
2023-12-05 15:05:00,372.13,372.39,372.04,372.32,90595.0,367.9811,368.2382,367.8921,368.169,90595.0
2023-12-05 15:10:00,372.33,372.47,372.13,372.38,89239.0,368.1789,368.3173,367.9811,368.2283,89239.0
2023-12-05 15:15:00,372.31,372.53,372.16,372.32,111900.0,368.1591,368.3766,368.0108,368.169,111900.0
2023-12-05 15:20:00,372.32,372.59,372.18,372.56,110713.0,368.169,368.436,368.0305,368.4063,110713.0
2023-12-05 15:25:00,372.55,372.57,372.34,372.39,84624.0,368.3964,368.4162,368.1888,368.2382,84624.0
2023-12-05 15:30:00,372.4,372.47,372.18,372.2,107267.0,368.2481,368.3173,368.0305,368.0503,107267.0
2023-12-05 15:35:00,372.2,372.34,371.97,371.99,138728.0,368.0503,368.1888,367.8229,367.8427,138728.0
2023-12-05 15:40:00,372.02,372.27,371.94,371.98,148266.0,367.8723,368.1195,367.7932,367.8328,148266.0
2023-12-05 15:45:00,371.97,372.53,371.84,372.15,186322.0,367.8229,368.3766,367.6943,368.0009,186322.0
2023-12-05 15:50:00,372.16,372.5,371.83,371.93,297594.0,368.0108,368.347,367.6844,367.7833,297594.0
2023-12-05 15:55:00,371.91,372.63,371.85,372.57,1275412.0,367.7635,368.4755,367.7042,368.4162,1275412.0
2023-12-06 09:30:00,373.49,374.18,372.58,372.69,751567.0,369.3259,370.0082,368.4261,368.5349,751567.0
2023-12-06 09:35:00,372.67,373.78,372.53,372.73,277160.0,368.5151,369.6127,368.3766,368.5744,277160.0
2023-12-06 09:40:00,372.67,373.07,372.04,372.52,246448.0,368.5151,368.9106,367.8921,368.3667,246448.0
2023-12-06 09:45:00,372.57,372.96,372.47,372.56,231192.0,368.4162,368.8018,368.3173,368.4063,231192.0
2023-12-06 09:50:00,372.58,372.75,371.88,371.92,198713.0,368.4261,368.5942,367.7339,367.7734,198713.0
2023-12-06 09:55:00,371.91,372.15,371.49,371.8,233848.0,367.7635,368.0009,367.3482,367.6548,233848.0
2023-12-06 10:00:00,371.73,371.8,370.15,370.18,327473.0,367.5856,367.6548,366.0232,366.0528,327473.0
2023-12-06 10:05:00,370.18,371.33,369.96,371.19,344979.0,366.0528,367.19,365.8353,367.0516,344979.0
2023-12-06 10:10:00,371.17,371.65,371.16,371.36,188286.0,367.0318,367.5064,367.0219,367.2197,188286.0
2023-12-06 10:15:00,371.35,371.93,370.75,371.14,237578.0,367.2098,367.7833,366.6165,367.0021,237578.0
2023-12-06 10:20:00,371.14,371.2,369.14,369.27,281060.0,367.0021,367.0615,365.0244,365.153,281060.0
2023-12-06 10:25:00,369.23,370.24,368.67,370.05,317313.0,365.1134,366.1122,364.5597,365.9243,317313.0
2023-12-06 10:30:00,370.08,370.78,370.03,370.43,219219.0,365.954,366.6461,365.9045,366.3,219219.0
2023-12-06 10:35:00,370.42,370.95,370.31,370.46,154410.0,366.2902,366.8143,366.1814,366.3297,154410.0
2023-12-06 10:40:00,370.46,370.83,370.33,370.65,140983.0,366.3297,366.6956,366.2012,366.5176,140983.0
2023-12-06 10:45:00,370.65,370.82,370.26,370.45,144974.0,366.5176,366.6857,366.1319,366.3198,144974.0
2023-12-06 10:50:00,370.46,370.86,370.21,370.77,232877.0,366.3297,366.7253,366.0825,366.6363,232877.0
2023-12-06 10:55:00,370.78,371.47,370.74,371.44,172456.0,366.6461,367.3285,366.6066,367.2988,172456.0
2023-12-06 11:00:00,371.44,371.55,370.83,370.93,183045.0,367.2988,367.4076,366.6956,366.7945,183045.0
2023-12-06 11:05:00,370.92,371.37,370.83,371.23,104619.0,366.7846,367.2296,366.6956,367.0911,104619.0
2023-12-06 11:10:00,371.23,371.48,371.18,371.22,92979.0,367.0911,367.3383,367.0417,367.0812,92979.0
2023-12-06 11:15:00,371.2,371.24,370.41,370.41,143517.0,367.0615,367.101,366.2803,366.2803,143517.0
2023-12-06 11:20:00,370.43,370.98,369.77,369.99,144390.0,366.3,366.8439,365.6474,365.865,144390.0
2023-12-06 11:25:00,369.99,370.23,369.56,369.69,130191.0,365.865,366.1023,365.4397,365.5683,130191.0
2023-12-06 11:30:00,369.71,369.86,368.93,369.07,192744.0,365.5881,365.7364,364.8168,364.9552,192744.0
2023-12-06 11:35:00,369.08,369.43,369.01,369.15,147474.0,364.9651,365.3112,364.8959,365.0343,147474.0
2023-12-06 11:40:00,369.14,369.17,368.79,368.96,158344.0,365.0244,365.0541,364.6783,364.8464,158344.0
2023-12-06 11:45:00,368.93,369.38,368.87,369.27,121729.0,364.8168,365.2618,364.7574,365.153,121729.0
2023-12-06 11:50:00,369.28,369.5,368.99,369.4,99710.0,365.1629,365.3804,364.8761,365.2815,99710.0
2023-12-06 11:55:00,369.4,369.9,369.4,369.73,108604.0,365.2815,365.776,365.2815,365.6079,108604.0
2023-12-06 12:00:00,369.73,369.88,369.25,369.33,111781.0,365.6079,365.7562,365.1332,365.2123,111781.0
2023-12-06 12:05:00,369.36,369.69,369.33,369.5,120087.0,365.242,365.5683,365.2123,365.3804,120087.0
2023-12-06 12:10:00,369.51,369.88,369.42,369.55,77323.0,365.3903,365.7562,365.3013,365.4299,77323.0
2023-12-06 12:15:00,369.53,369.81,369.43,369.59,64042.0,365.4101,365.687,365.3112,365.4694,64042.0
2023-12-06 12:20:00,369.67,369.83,369.24,369.32,111546.0,365.5485,365.7067,365.1233,365.2024,111546.0
2023-12-06 12:25:00,369.31,369.33,369.01,369.15,68690.0,365.1925,365.2123,364.8959,365.0343,68690.0
2023-12-06 12:30:00,369.15,369.42,369.03,369.28,79577.0,365.0343,365.3013,364.9157,365.1629,79577.0
2023-12-06 12:35:00,369.26,369.37,369.05,369.13,73730.0,365.1431,365.2519,364.9354,365.0145,73730.0
2023-12-06 12:40:00,369.16,369.57,369.16,369.25,58432.0,365.0442,365.4496,365.0442,365.1332,58432.0
2023-12-06 12:45:00,369.26,369.33,368.77,368.85,128290.0,365.1431,365.2123,364.6586,364.7377,128290.0
2023-12-06 12:50:00,368.9,369.2,368.8,369.12,81731.0,364.7871,365.0838,364.6882,365.0047,81731.0
2023-12-06 12:55:00,369.1,369.1,368.68,368.75,75035.0,364.9849,364.9849,364.5696,364.6388,75035.0
2023-12-06 13:00:00,368.74,369.02,368.72,368.74,95722.0,364.6289,364.9058,364.6091,364.6289,95722.0
2023-12-06 13:05:00,368.74,368.79,368.03,368.52,119785.0,364.6289,364.6783,363.9268,364.4113,119785.0
2023-12-06 13:10:00,368.54,369.0,368.53,368.94,71803.0,364.4311,364.886,364.4212,364.8267,71803.0
2023-12-06 13:15:00,368.96,369.32,368.93,369.3,91588.0,364.8464,365.2024,364.8168,365.1826,91588.0
2023-12-06 13:20:00,369.28,369.45,368.94,368.99,89877.0,365.1629,365.331,364.8267,364.8761,89877.0
2023-12-06 13:25:00,368.98,369.62,368.86,369.55,96546.0,364.8662,365.4991,364.7476,365.4299,96546.0
2023-12-06 13:30:00,369.55,369.84,369.37,369.42,122679.0,365.4299,365.7166,365.2519,365.3013,122679.0
2023-12-06 13:35:00,369.4,369.57,369.18,369.28,57327.0,365.2815,365.4496,365.064,365.1629,57327.0
2023-12-06 13:40:00,369.3,369.47,368.95,369.3,71270.0,365.1826,365.3508,364.8366,365.1826,71270.0
2023-12-06 13:45:00,369.3,369.66,369.3,369.63,83488.0,365.1826,365.5386,365.1826,365.509,83488.0
2023-12-06 13:50:00,369.63,369.75,369.46,369.58,110219.0,365.509,365.6276,365.3409,365.4595,110219.0
2023-12-06 13:55:00,369.62,370.06,369.59,369.92,124738.0,365.4991,365.9342,365.4694,365.7957,124738.0
2023-12-06 14:00:00,369.92,370.11,369.72,369.88,84774.0,365.7957,365.9836,365.598,365.7562,84774.0
2023-12-06 14:05:00,369.9,369.91,369.64,369.74,71734.0,365.776,365.7858,365.5189,365.6177,71734.0
2023-12-06 14:10:00,369.71,369.87,369.39,369.66,101010.0,365.5881,365.7463,365.2716,365.5386,101010.0
2023-12-06 14:15:00,369.64,369.85,369.48,369.5,69937.0,365.5189,365.7265,365.3606,365.3804,69937.0
2023-12-06 14:20:00,369.49,369.87,369.33,369.76,93795.0,365.3705,365.7463,365.2123,365.6375,93795.0
2023-12-06 14:25:00,369.75,369.93,369.56,369.61,79834.0,365.6276,365.8056,365.4397,365.4892,79834.0
2023-12-06 14:30:00,369.6,370.53,369.6,370.37,110953.0,365.4793,366.3989,365.4793,366.2407,110953.0
2023-12-06 14:35:00,370.4,370.41,370.01,370.15,108015.0,366.2704,366.2803,365.8847,366.0232,108015.0
2023-12-06 14:40:00,370.13,370.22,370.03,370.15,117741.0,366.0034,366.0924,365.9045,366.0232,117741.0
2023-12-06 14:45:00,370.14,370.32,370.05,370.17,91215.0,366.0133,366.1913,365.9243,366.0429,91215.0
2023-12-06 14:50:00,370.18,370.22,369.73,369.77,79818.0,366.0528,366.0924,365.6079,365.6474,79818.0
2023-12-06 14:55:00,369.77,369.91,369.69,369.78,53543.0,365.6474,365.7858,365.5683,365.6573,53543.0
2023-12-06 15:00:00,369.76,369.85,369.59,369.72,71074.0,365.6375,365.7265,365.4694,365.598,71074.0
2023-12-06 15:05:00,369.72,369.97,369.58,369.74,123183.0,365.598,365.8452,365.4595,365.6177,123183.0
2023-12-06 15:10:00,369.73,369.78,369.21,369.23,139593.0,365.6079,365.6573,365.0937,365.1134,139593.0
2023-12-06 15:15:00,369.24,369.35,369.05,369.22,145980.0,365.1233,365.2321,364.9354,365.1035,145980.0
2023-12-06 15:20:00,369.23,369.33,369.01,369.04,124703.0,365.1134,365.2123,364.8959,364.9255,124703.0
2023-12-06 15:25:00,369.04,369.3,369.04,369.05,137211.0,364.9255,365.1826,364.9255,364.9354,137211.0
2023-12-06 15:30:00,369.05,369.38,368.97,369.28,148971.0,364.9354,365.2618,364.8563,365.1629,148971.0
2023-12-06 15:35:00,369.27,369.43,368.96,369.1,121005.0,365.153,365.3112,364.8464,364.9849,121005.0
2023-12-06 15:40:00,369.11,369.75,369.11,369.57,143991.0,364.9948,365.6276,364.9948,365.4496,143991.0
2023-12-06 15:45:00,369.57,369.64,368.89,369.21,241776.0,365.4496,365.5189,364.7772,365.0937,241776.0
2023-12-06 15:50:00,369.21,369.27,368.65,368.86,373530.0,365.0937,365.153,364.5399,364.7476,373530.0
2023-12-06 15:55:00,368.9,369.12,368.41,368.78,856502.0,364.7871,365.0047,364.3026,364.6684,856502.0
2023-12-07 09:30:00,368.2,370.46,368.03,370.05,871599.0,364.0949,366.3297,363.9268,365.9243,871599.0
2023-12-07 09:35:00,370.05,370.49,368.85,369.11,452152.0,365.9243,366.3594,364.7377,364.9948,452152.0
2023-12-07 09:40:00,369.12,369.26,367.85,368.69,398005.0,365.0047,365.1431,363.7488,364.5794,398005.0
2023-12-07 09:45:00,368.69,368.83,367.21,367.22,321379.0,364.5794,364.7179,363.1159,363.1258,321379.0
2023-12-07 09:50:00,367.21,367.6,366.32,367.09,349199.0,363.1159,363.5016,362.2359,362.9973,349199.0
2023-12-07 09:55:00,367.07,367.91,366.76,367.04,196316.0,362.9775,363.8081,362.671,362.9478,196316.0
2023-12-07 10:00:00,367.0,367.44,366.86,367.08,156092.0,362.9083,363.3434,362.7699,362.9874,156092.0
2023-12-07 10:05:00,366.97,368.29,366.8,367.4,240456.0,362.8786,364.1839,362.7105,363.3038,240456.0
2023-12-07 10:10:00,367.43,369.39,367.17,369.27,286208.0,363.3335,365.2716,363.0764,365.153,286208.0
2023-12-07 10:15:00,369.28,369.79,368.85,369.08,268711.0,365.1629,365.6672,364.7377,364.9651,268711.0
2023-12-07 10:20:00,369.12,370.07,368.89,369.59,209436.0,365.0047,365.9441,364.7772,365.4694,209436.0
2023-12-07 10:25:00,369.62,370.11,369.11,369.74,132941.0,365.4991,365.9836,364.9948,365.6177,132941.0
2023-12-07 10:30:00,369.77,369.92,368.7,368.76,216597.0,365.6474,365.7957,364.5893,364.6487,216597.0
2023-12-07 10:35:00,368.77,369.31,368.6,368.97,192449.0,364.6586,365.1925,364.4905,364.8563,192449.0
2023-12-07 10:40:00,368.96,368.98,368.24,368.51,164766.0,364.8464,364.8662,364.1345,364.4015,164766.0
2023-12-07 10:45:00,368.5,368.73,368.09,368.19,181818.0,364.3916,364.619,363.9861,364.085,181818.0
2023-12-07 10:50:00,368.22,368.66,367.89,368.13,189537.0,364.1147,364.5498,363.7884,364.0257,189537.0
2023-12-07 10:55:00,368.12,368.68,367.91,368.67,161870.0,364.0158,364.5696,363.8081,364.5597,161870.0
2023-12-07 11:00:00,368.68,368.83,368.06,368.4,144922.0,364.5696,364.7179,363.9565,364.2927,144922.0
2023-12-07 11:05:00,368.37,369.09,368.14,368.78,147077.0,364.263,364.975,364.0356,364.6684,147077.0
2023-12-07 11:10:00,368.76,369.02,368.21,368.31,109436.0,364.6487,364.9058,364.1048,364.2037,109436.0
2023-12-07 11:15:00,368.3,368.51,367.71,367.91,227797.0,364.1938,364.4015,363.6104,363.8081,227797.0
2023-12-07 11:20:00,367.91,368.16,367.77,368.06,85330.0,363.8081,364.0554,363.6697,363.9565,85330.0
2023-12-07 11:25:00,368.12,368.63,368.0,368.53,106182.0,364.0158,364.5201,363.8971,364.4212,106182.0
2023-12-07 11:30:00,368.54,369.6,368.54,369.39,142828.0,364.4311,365.4793,364.4311,365.2716,142828.0
2023-12-07 11:35:00,369.42,369.62,369.1,369.56,101959.0,365.3013,365.4991,364.9849,365.4397,101959.0
2023-12-07 11:40:00,369.58,369.93,369.39,369.92,135684.0,365.4595,365.8056,365.2716,365.7957,135684.0
2023-12-07 11:45:00,369.93,370.3,369.83,370.2,212514.0,365.8056,366.1715,365.7067,366.0726,212514.0
2023-12-07 11:50:00,370.18,370.59,370.04,370.19,199300.0,366.0528,366.4583,365.9144,366.0627,199300.0
2023-12-07 11:55:00,370.17,370.59,370.12,370.59,111385.0,366.0429,366.4583,365.9935,366.4583,111385.0
2023-12-07 12:00:00,370.6,370.7,370.24,370.27,120245.0,366.4682,366.567,366.1122,366.1418,120245.0
2023-12-07 12:05:00,370.23,370.43,369.86,370.26,117814.0,366.1023,366.3,365.7364,366.1319,117814.0
2023-12-07 12:10:00,370.28,370.43,370.04,370.04,77720.0,366.1517,366.3,365.9144,365.9144,77720.0
2023-12-07 12:15:00,370.12,371.08,370.06,371.01,136877.0,365.9935,366.9428,365.9342,366.8736,136877.0
2023-12-07 12:20:00,371.04,371.25,370.76,370.85,137915.0,366.9032,367.1109,366.6264,366.7154,137915.0
2023-12-07 12:25:00,370.84,371.03,370.78,370.87,68586.0,366.7055,366.8934,366.6461,366.7351,68586.0
2023-12-07 12:30:00,370.88,370.99,370.66,370.89,70788.0,366.745,366.8538,366.5275,366.7549,70788.0
2023-12-07 12:35:00,370.87,370.89,370.49,370.66,75044.0,366.7351,366.7549,366.3594,366.5275,75044.0
2023-12-07 12:40:00,370.66,370.72,370.38,370.44,79491.0,366.5275,366.5868,366.2506,366.3099,79491.0
2023-12-07 12:45:00,370.44,370.84,370.36,370.69,137869.0,366.3099,366.7055,366.2308,366.5572,137869.0
2023-12-07 12:50:00,370.71,370.71,370.25,370.51,70721.0,366.5769,366.5769,366.1221,366.3792,70721.0
2023-12-07 12:55:00,370.51,370.66,370.44,370.44,32754.0,366.3792,366.5275,366.3099,366.3099,32754.0
2023-12-07 13:00:00,370.43,370.81,370.4,370.68,60743.0,366.3,366.6758,366.2704,366.5473,60743.0
2023-12-07 13:05:00,370.68,370.89,370.62,370.85,65366.0,366.5473,366.7549,366.4879,366.7154,65366.0
2023-12-07 13:10:00,370.85,370.85,370.54,370.62,49813.0,366.7154,366.7154,366.4088,366.4879,49813.0
2023-12-07 13:15:00,370.62,370.63,370.07,370.18,101592.0,366.4879,366.4978,365.9441,366.0528,101592.0
2023-12-07 13:20:00,370.17,370.3,369.81,370.29,124404.0,366.0429,366.1715,365.687,366.1616,124404.0
2023-12-07 13:25:00,370.29,370.35,369.84,369.98,56304.0,366.1616,366.2209,365.7166,365.8551,56304.0
2023-12-07 13:30:00,370.0,370.21,369.9,370.09,60750.0,365.8748,366.0825,365.776,365.9638,60750.0
2023-12-07 13:35:00,370.09,370.32,369.89,370.23,79798.0,365.9638,366.1913,365.7661,366.1023,79798.0
2023-12-07 13:40:00,370.22,370.44,370.13,370.24,62502.0,366.0924,366.3099,366.0034,366.1122,62502.0
2023-12-07 13:45:00,370.21,370.48,370.2,370.28,68311.0,366.0825,366.3495,366.0726,366.1517,68311.0
2023-12-07 13:50:00,370.32,370.36,370.17,370.25,53635.0,366.1913,366.2308,366.0429,366.1221,53635.0
2023-12-07 13:55:00,370.24,370.41,370.24,370.39,45830.0,366.1122,366.2803,366.1122,366.2605,45830.0
2023-12-07 14:00:00,370.34,370.69,370.3,370.6,102999.0,366.2111,366.5572,366.1715,366.4682,102999.0
2023-12-07 14:05:00,370.61,370.94,370.47,370.94,78632.0,366.478,366.8044,366.3396,366.8044,78632.0
2023-12-07 14:10:00,370.95,371.09,370.75,371.08,87994.0,366.8143,366.9527,366.6165,366.9428,87994.0
2023-12-07 14:15:00,371.08,371.2,370.99,371.17,108619.0,366.9428,367.0615,366.8538,367.0318,108619.0
2023-12-07 14:20:00,371.15,371.22,370.8,370.97,148254.0,367.012,367.0812,366.6659,366.834,148254.0
2023-12-07 14:25:00,370.98,371.08,370.89,371.0,70140.0,366.8439,366.9428,366.7549,366.8637,70140.0
2023-12-07 14:30:00,371.0,371.04,370.61,370.65,69915.0,366.8637,366.9032,366.478,366.5176,69915.0
2023-12-07 14:35:00,370.65,370.75,370.46,370.61,98139.0,366.5176,366.6165,366.3297,366.478,98139.0
2023-12-07 14:40:00,370.59,370.86,370.57,370.77,76848.0,366.4583,366.7253,366.4385,366.6363,76848.0
2023-12-07 14:45:00,370.77,370.93,370.68,370.84,71743.0,366.6363,366.7945,366.5473,366.7055,71743.0
2023-12-07 14:50:00,370.8,370.84,370.58,370.63,70175.0,366.6659,366.7055,366.4484,366.4978,70175.0
2023-12-07 14:55:00,370.61,370.67,370.24,370.29,99756.0,366.478,366.5374,366.1122,366.1616,99756.0
2023-12-07 15:00:00,370.29,370.51,370.18,370.36,94267.0,366.1616,366.3792,366.0528,366.2308,94267.0
2023-12-07 15:05:00,370.37,370.62,370.32,370.43,113722.0,366.2407,366.4879,366.1913,366.3,113722.0
2023-12-07 15:10:00,370.42,370.6,370.34,370.56,127959.0,366.2902,366.4682,366.2111,366.4286,127959.0
2023-12-07 15:15:00,370.56,371.07,370.44,371.06,130850.0,366.4286,366.9329,366.3099,366.923,130850.0
2023-12-07 15:20:00,371.07,371.19,370.92,371.04,129355.0,366.9329,367.0516,366.7846,366.9032,129355.0
2023-12-07 15:25:00,371.04,371.18,370.92,371.17,124310.0,366.9032,367.0417,366.7846,367.0318,124310.0
2023-12-07 15:30:00,371.17,371.46,370.95,371.0,204794.0,367.0318,367.3186,366.8143,366.8637,204794.0
2023-12-07 15:35:00,370.99,371.0,370.81,370.92,146517.0,366.8538,366.8637,366.6758,366.7846,146517.0
2023-12-07 15:40:00,370.91,371.09,370.84,370.87,174297.0,366.7747,366.9527,366.7055,366.7351,174297.0
2023-12-07 15:45:00,370.86,370.97,370.67,370.76,147150.0,366.7253,366.834,366.5374,366.6264,147150.0
2023-12-07 15:50:00,370.76,371.38,370.58,370.96,401722.0,366.6264,367.2395,366.4484,366.8241,401722.0
2023-12-07 15:55:00,370.94,371.24,370.85,370.85,560371.0,366.8044,367.101,366.7154,366.7154,560371.0
2023-12-08 09:30:00,368.94,370.21,368.23,368.61,646938.0,364.8267,366.0825,364.1246,364.5003,646938.0
2023-12-08 09:35:00,368.65,369.82,368.28,369.8,329706.0,364.5399,365.6969,364.174,365.6771,329706.0
2023-12-08 09:40:00,369.73,370.92,369.57,370.61,227541.0,365.6079,366.7846,365.4496,366.478,227541.0
2023-12-08 09:45:00,370.64,370.83,369.43,370.65,212031.0,366.5077,366.6956,365.3112,366.5176,212031.0
2023-12-08 09:50:00,370.65,370.83,369.98,370.0,247677.0,366.5176,366.6956,365.8551,365.8748,247677.0
2023-12-08 09:55:00,370.06,370.45,369.66,370.45,195174.0,365.9342,366.3198,365.5386,366.3198,195174.0
2023-12-08 10:00:00,370.48,371.69,370.42,371.66,355301.0,366.3495,367.546,366.2902,367.5163,355301.0
2023-12-08 10:05:00,371.64,372.55,371.03,372.47,229936.0,367.4966,368.3964,366.8934,368.3173,229936.0
2023-12-08 10:10:00,372.45,372.47,371.76,372.37,213880.0,368.2975,368.3173,367.6152,368.2184,213880.0
2023-12-08 10:15:00,372.37,373.2,372.22,372.66,269484.0,368.2184,369.0392,368.0701,368.5052,269484.0
2023-12-08 10:20:00,372.72,373.07,372.61,372.95,162277.0,368.5645,368.9106,368.4557,368.792,162277.0
2023-12-08 10:25:00,372.98,373.11,372.44,372.73,167597.0,368.8216,368.9502,368.2876,368.5744,167597.0
2023-12-08 10:30:00,372.85,372.91,371.85,372.03,159196.0,368.6931,368.7524,367.7042,367.8822,159196.0
2023-12-08 10:35:00,372.0,372.04,371.08,371.37,164892.0,367.8525,367.8921,366.9428,367.2296,164892.0
2023-12-08 10:40:00,371.33,371.62,370.77,371.1,167356.0,367.19,367.4768,366.6363,366.9626,167356.0
2023-12-08 10:45:00,371.08,372.03,370.91,372.03,129785.0,366.9428,367.8822,366.7747,367.8822,129785.0
2023-12-08 10:50:00,372.05,373.03,371.83,372.97,206711.0,367.902,368.8711,367.6844,368.8117,206711.0
2023-12-08 10:55:00,372.99,373.33,372.86,373.15,184657.0,368.8315,369.1677,368.703,368.9897,184657.0
2023-12-08 11:00:00,373.16,373.38,372.5,372.79,141282.0,368.9996,369.2172,368.347,368.6337,141282.0
2023-12-08 11:05:00,372.77,372.81,372.24,372.75,120589.0,368.614,368.6535,368.0899,368.5942,120589.0
2023-12-08 11:10:00,372.76,372.76,372.43,372.69,74924.0,368.6041,368.6041,368.2778,368.5349,74924.0
2023-12-08 11:15:00,372.69,372.76,371.86,372.05,158147.0,368.5349,368.6041,367.7141,367.902,158147.0
2023-12-08 11:20:00,372.05,372.35,371.91,372.25,93501.0,367.902,368.1986,367.7635,368.0998,93501.0
2023-12-08 11:25:00,372.34,372.91,372.05,372.58,137665.0,368.1888,368.7524,367.902,368.4261,137665.0
2023-12-08 11:30:00,372.62,372.83,372.21,372.57,87279.0,368.4656,368.6733,368.0602,368.4162,87279.0
2023-12-08 11:35:00,372.59,372.62,371.01,371.57,327108.0,368.436,368.4656,366.8736,367.4273,327108.0
2023-12-08 11:40:00,371.52,371.69,371.13,371.62,126769.0,367.3779,367.546,366.9922,367.4768,126769.0
2023-12-08 11:45:00,371.65,372.1,371.61,371.99,99378.0,367.5064,367.9514,367.4669,367.8427,99378.0
2023-12-08 11:50:00,372.02,372.15,371.75,372.1,86450.0,367.8723,368.0009,367.6053,367.9514,86450.0
2023-12-08 11:55:00,372.11,372.5,372.02,372.14,103502.0,367.9613,368.347,367.8723,367.991,103502.0
2023-12-08 12:00:00,372.13,372.31,371.79,372.12,84454.0,367.9811,368.1591,367.6449,367.9712,84454.0
2023-12-08 12:05:00,372.07,372.33,372.0,372.06,50564.0,367.9218,368.1789,367.8525,367.9119,50564.0
2023-12-08 12:10:00,372.05,372.12,371.5,371.55,104465.0,367.902,367.9712,367.3581,367.4076,104465.0
2023-12-08 12:15:00,371.56,372.71,371.31,372.51,143962.0,367.4175,368.5546,367.1702,368.3569,143962.0
2023-12-08 12:20:00,372.49,372.78,372.43,372.63,75455.0,368.3371,368.6238,368.2778,368.4755,75455.0
2023-12-08 12:25:00,372.61,372.94,372.46,372.63,75971.0,368.4557,368.7821,368.3074,368.4755,75971.0
2023-12-08 12:30:00,372.64,372.71,372.36,372.58,96314.0,368.4854,368.5546,368.2085,368.4261,96314.0
2023-12-08 12:35:00,372.59,372.82,372.29,372.68,70063.0,368.436,368.6634,368.1393,368.525,70063.0
2023-12-08 12:40:00,372.69,372.9,372.58,372.71,54694.0,368.5349,368.7425,368.4261,368.5546,54694.0
2023-12-08 12:45:00,372.72,372.9,372.7,372.77,31414.0,368.5645,368.7425,368.5447,368.614,31414.0
2023-12-08 12:50:00,372.76,373.02,372.65,372.85,74023.0,368.6041,368.8612,368.4953,368.6931,74023.0
2023-12-08 12:55:00,372.84,373.04,372.75,372.86,54562.0,368.6832,368.881,368.5942,368.703,54562.0
2023-12-08 13:00:00,372.92,373.09,372.65,372.7,73683.0,368.7623,368.9304,368.4953,368.5447,73683.0
2023-12-08 13:05:00,372.73,373.18,372.73,373.15,59235.0,368.5744,369.0194,368.5744,368.9897,59235.0
2023-12-08 13:10:00,373.15,373.29,373.01,373.24,79174.0,368.9897,369.1282,368.8513,369.0787,79174.0
2023-12-08 13:15:00,373.24,373.26,372.85,372.97,83025.0,369.0787,369.0985,368.6931,368.8117,83025.0
2023-12-08 13:20:00,372.95,373.18,372.71,373.13,57403.0,368.792,369.0194,368.5546,368.9699,57403.0
2023-12-08 13:25:00,373.14,373.18,372.89,372.94,97322.0,368.9798,369.0194,368.7326,368.7821,97322.0
2023-12-08 13:30:00,372.98,373.09,372.82,372.85,64320.0,368.8216,368.9304,368.6634,368.6931,64320.0
2023-12-08 13:35:00,372.85,373.05,372.82,372.82,85792.0,368.6931,368.8908,368.6634,368.6634,85792.0
2023-12-08 13:40:00,372.8,372.93,372.65,372.71,73949.0,368.6436,368.7722,368.4953,368.5546,73949.0
2023-12-08 13:45:00,372.71,373.12,372.63,373.09,96524.0,368.5546,368.9601,368.4755,368.9304,96524.0
2023-12-08 13:50:00,373.07,373.19,373.04,373.16,79277.0,368.9106,369.0293,368.881,368.9996,79277.0
2023-12-08 13:55:00,373.15,373.28,373.06,373.24,80372.0,368.9897,369.1183,368.9007,369.0787,80372.0
2023-12-08 14:00:00,373.25,373.51,373.15,373.51,96853.0,369.0886,369.3457,368.9897,369.3457,96853.0
2023-12-08 14:05:00,373.52,373.52,373.3,373.41,73966.0,369.3556,369.3556,369.1381,369.2468,73966.0
2023-12-08 14:10:00,373.43,373.66,373.36,373.64,93884.0,369.2666,369.494,369.1974,369.4743,93884.0
2023-12-08 14:15:00,373.65,373.84,373.58,373.62,118823.0,369.4841,369.672,369.4149,369.4545,118823.0
2023-12-08 14:20:00,373.64,373.7,373.5,373.64,110599.0,369.4743,369.5336,369.3358,369.4743,110599.0
2023-12-08 14:25:00,373.63,373.66,373.33,373.34,94475.0,369.4644,369.494,369.1677,369.1776,94475.0
2023-12-08 14:30:00,373.37,373.6,373.36,373.52,90025.0,369.2073,369.4347,369.1974,369.3556,90025.0
2023-12-08 14:35:00,373.55,373.73,373.52,373.55,84524.0,369.3853,369.5633,369.3556,369.3853,84524.0
2023-12-08 14:40:00,373.52,373.74,373.48,373.67,90067.0,369.3556,369.5731,369.316,369.5039,90067.0
2023-12-08 14:45:00,373.69,373.79,373.62,373.74,82987.0,369.5237,369.6226,369.4545,369.5731,82987.0
2023-12-08 14:50:00,373.75,373.97,373.67,373.67,113544.0,369.583,369.8006,369.5039,369.5039,113544.0
2023-12-08 14:55:00,373.66,373.73,373.48,373.57,93192.0,369.494,369.5633,369.316,369.405,93192.0
2023-12-08 15:00:00,373.59,373.73,373.46,373.54,82279.0,369.4248,369.5633,369.2963,369.3754,82279.0
2023-12-08 15:05:00,373.55,373.75,373.23,373.54,181040.0,369.3853,369.583,369.0688,369.3754,181040.0
2023-12-08 15:10:00,373.54,373.78,373.41,373.71,84209.0,369.3754,369.6127,369.2468,369.5435,84209.0
2023-12-08 15:15:00,373.7,373.78,373.57,373.67,82049.0,369.5336,369.6127,369.405,369.5039,82049.0
2023-12-08 15:20:00,373.65,373.65,373.2,373.44,124869.0,369.4841,369.4841,369.0392,369.2765,124869.0
2023-12-08 15:25:00,373.46,373.77,373.39,373.72,97266.0,369.2963,369.6028,369.227,369.5534,97266.0
2023-12-08 15:30:00,373.7,373.78,373.57,373.72,110022.0,369.5336,369.6127,369.405,369.5534,110022.0
2023-12-08 15:35:00,373.71,373.94,373.67,373.92,133339.0,369.5435,369.7709,369.5039,369.7511,133339.0
2023-12-08 15:40:00,373.94,373.95,373.53,373.57,143320.0,369.7709,369.7808,369.3655,369.405,143320.0
2023-12-08 15:45:00,373.55,373.73,373.46,373.54,130977.0,369.3853,369.5633,369.2963,369.3754,130977.0
2023-12-08 15:50:00,373.51,374.36,373.5,374.21,406457.0,369.3457,370.1862,369.3358,370.0379,406457.0
2023-12-08 15:55:00,374.23,374.46,374.03,374.31,592566.0,370.0577,370.2851,369.8599,370.1368,592566.0
2023-12-11 09:30:00,368.45,369.45,366.1,368.63,2146226.0,364.3421,365.331,362.0183,364.5201,2146226.0
2023-12-11 09:35:00,368.63,369.13,366.98,368.67,998353.0,364.5201,365.0145,362.8885,364.5597,998353.0
2023-12-11 09:40:00,368.65,369.36,367.88,368.6,641768.0,364.5399,365.242,363.7785,364.4905,641768.0
2023-12-11 09:45:00,368.59,368.64,367.84,367.97,336974.0,364.4806,364.53,363.7389,363.8675,336974.0
2023-12-11 09:50:00,367.99,369.56,367.9,368.63,410943.0,363.8873,365.4397,363.7983,364.5201,410943.0
2023-12-11 09:55:00,368.62,368.82,367.94,368.71,313879.0,364.5102,364.708,363.8378,364.5992,313879.0
2023-12-11 10:00:00,368.72,368.97,368.2,368.77,288177.0,364.6091,364.8563,364.0949,364.6586,288177.0
2023-12-11 10:05:00,368.77,369.2,368.4,368.63,260920.0,364.6586,365.0838,364.2927,364.5201,260920.0
2023-12-11 10:10:00,368.67,368.91,368.36,368.38,226363.0,364.5597,364.797,364.2531,364.2729,226363.0
2023-12-11 10:15:00,368.39,368.82,368.06,368.55,247623.0,364.2828,364.708,363.9565,364.441,247623.0
2023-12-11 10:20:00,368.52,368.89,368.35,368.47,169457.0,364.4113,364.7772,364.2432,364.3619,169457.0
2023-12-11 10:25:00,368.49,368.85,368.36,368.74,278547.0,364.3817,364.7377,364.2531,364.6289,278547.0
2023-12-11 10:30:00,368.74,368.88,368.45,368.48,259196.0,364.6289,364.7673,364.3421,364.3718,259196.0
2023-12-11 10:35:00,368.48,369.17,368.46,368.89,233124.0,364.3718,365.0541,364.352,364.7772,233124.0
2023-12-11 10:40:00,368.91,369.3,368.75,369.19,195074.0,364.797,365.1826,364.6388,365.0739,195074.0
2023-12-11 10:45:00,369.17,370.2,369.16,370.0,286749.0,365.0541,366.0726,365.0442,365.8748,286749.0
2023-12-11 10:50:00,370.02,370.56,369.88,370.3,213096.0,365.8946,366.4286,365.7562,366.1715,213096.0
2023-12-11 10:55:00,370.32,370.44,369.78,369.8,177469.0,366.1913,366.3099,365.6573,365.6771,177469.0
2023-12-11 11:00:00,369.8,370.28,369.49,369.98,145245.0,365.6771,366.1517,365.3705,365.8551,145245.0
2023-12-11 11:05:00,369.96,369.96,368.89,368.91,185947.0,365.8353,365.8353,364.7772,364.797,185947.0
2023-12-11 11:10:00,368.91,368.92,368.1,368.27,199289.0,364.797,364.8069,363.996,364.1641,199289.0
2023-12-11 11:15:00,368.25,368.65,368.16,368.34,166438.0,364.1444,364.5399,364.0554,364.2334,166438.0
2023-12-11 11:20:00,368.35,368.68,368.09,368.6,116346.0,364.2432,364.5696,363.9861,364.4905,116346.0
2023-12-11 11:25:00,368.63,368.82,368.32,368.44,92422.0,364.5201,364.708,364.2136,364.3322,92422.0
2023-12-11 11:30:00,368.49,368.54,367.82,368.33,191281.0,364.3817,364.4311,363.7191,364.2235,191281.0
2023-12-11 11:35:00,368.34,368.5,367.96,368.34,105817.0,364.2334,364.3916,363.8576,364.2334,105817.0
2023-12-11 11:40:00,368.35,368.44,367.88,368.14,116802.0,364.2432,364.3322,363.7785,364.0356,116802.0
2023-12-11 11:45:00,368.16,368.26,367.95,368.21,116927.0,364.0554,364.1542,363.8477,364.1048,116927.0
2023-12-11 11:50:00,368.2,368.37,368.17,368.27,79268.0,364.0949,364.263,364.0652,364.1641,79268.0
2023-12-11 11:55:00,368.25,368.58,368.12,368.54,97098.0,364.1444,364.4707,364.0158,364.4311,97098.0
2023-12-11 12:00:00,368.52,368.56,368.03,368.55,133784.0,364.4113,364.4509,363.9268,364.441,133784.0
2023-12-11 12:05:00,368.56,369.05,368.53,368.65,117280.0,364.4509,364.9354,364.4212,364.5399,117280.0
2023-12-11 12:10:00,368.64,368.95,368.53,368.8,92209.0,364.53,364.8366,364.4212,364.6882,92209.0
2023-12-11 12:15:00,368.79,368.82,368.19,368.36,92383.0,364.6783,364.708,364.085,364.2531,92383.0
2023-12-11 12:20:00,368.37,368.55,368.21,368.42,91642.0,364.263,364.441,364.1048,364.3125,91642.0
2023-12-11 12:25:00,368.43,368.71,368.17,368.52,147663.0,364.3223,364.5992,364.0652,364.4113,147663.0
2023-12-11 12:30:00,368.53,368.66,368.33,368.33,57247.0,364.4212,364.5498,364.2235,364.2235,57247.0
2023-12-11 12:35:00,368.36,368.59,368.27,368.58,64048.0,364.2531,364.4806,364.1641,364.4707,64048.0
2023-12-11 12:40:00,368.6,368.69,368.16,368.49,117531.0,364.4905,364.5794,364.0554,364.3817,117531.0
2023-12-11 12:45:00,368.49,368.66,368.42,368.55,78589.0,364.3817,364.5498,364.3125,364.441,78589.0
2023-12-11 12:50:00,368.56,368.91,368.56,368.9,76964.0,364.4509,364.797,364.4509,364.7871,76964.0
2023-12-11 12:55:00,368.92,369.08,368.78,369.05,73468.0,364.8069,364.9651,364.6684,364.9354,73468.0
2023-12-11 13:00:00,369.02,369.9,368.92,369.87,209245.0,364.9058,365.776,364.8069,365.7463,209245.0
2023-12-11 13:05:00,369.88,369.88,369.32,369.5,114464.0,365.7562,365.7562,365.2024,365.3804,114464.0
2023-12-11 13:10:00,369.47,369.48,368.99,369.02,104909.0,365.3508,365.3606,364.8761,364.9058,104909.0
2023-12-11 13:15:00,369.01,369.49,368.99,369.48,100174.0,364.8959,365.3705,364.8761,365.3606,100174.0
2023-12-11 13:20:00,369.49,369.85,369.49,369.61,82218.0,365.3705,365.7265,365.3705,365.4892,82218.0
2023-12-11 13:25:00,369.65,369.88,369.59,369.73,77578.0,365.5287,365.7562,365.4694,365.6079,77578.0
2023-12-11 13:30:00,369.73,369.92,369.32,369.51,135564.0,365.6079,365.7957,365.2024,365.3903,135564.0
2023-12-11 13:35:00,369.53,369.84,369.48,369.8,86514.0,365.4101,365.7166,365.3606,365.6771,86514.0
2023-12-11 13:40:00,369.81,369.99,369.6,369.99,94858.0,365.687,365.865,365.4793,365.865,94858.0
2023-12-11 13:45:00,369.95,370.15,369.77,370.1,112997.0,365.8254,366.0232,365.6474,365.9737,112997.0
2023-12-11 13:50:00,370.1,370.15,369.88,369.9,116219.0,365.9737,366.0232,365.7562,365.776,116219.0
2023-12-11 13:55:00,369.87,369.95,369.42,369.44,96161.0,365.7463,365.8254,365.3013,365.3211,96161.0
2023-12-11 14:00:00,369.44,369.53,369.32,369.37,99393.0,365.3211,365.4101,365.2024,365.2519,99393.0
2023-12-11 14:05:00,369.37,369.85,369.32,369.84,132395.0,365.2519,365.7265,365.2024,365.7166,132395.0
2023-12-11 14:10:00,369.83,370.05,369.78,369.89,105576.0,365.7067,365.9243,365.6573,365.7661,105576.0
2023-12-11 14:15:00,369.91,369.91,369.49,369.62,104613.0,365.7858,365.7858,365.3705,365.4991,104613.0
2023-12-11 14:20:00,369.63,369.84,369.62,369.68,72084.0,365.509,365.7166,365.4991,365.5584,72084.0
2023-12-11 14:25:00,369.69,370.24,369.68,370.2,125294.0,365.5683,366.1122,365.5584,366.0726,125294.0
2023-12-11 14:30:00,370.21,370.4,369.82,369.92,128629.0,366.0825,366.2704,365.6969,365.7957,128629.0
2023-12-11 14:35:00,369.93,369.97,369.72,369.85,68789.0,365.8056,365.8452,365.598,365.7265,68789.0
2023-12-11 14:40:00,369.86,369.97,369.67,369.94,86835.0,365.7364,365.8452,365.5485,365.8155,86835.0
2023-12-11 14:45:00,369.94,369.94,369.66,369.89,71436.0,365.8155,365.8155,365.5386,365.7661,71436.0
2023-12-11 14:50:00,369.9,370.04,369.73,369.8,94698.0,365.776,365.9144,365.6079,365.6771,94698.0
2023-12-11 14:55:00,369.77,369.83,369.64,369.77,74691.0,365.6474,365.7067,365.5189,365.6474,74691.0
2023-12-11 15:00:00,369.77,370.09,369.7,369.96,131042.0,365.6474,365.9638,365.5782,365.8353,131042.0
2023-12-11 15:05:00,369.95,370.23,369.95,370.08,95175.0,365.8254,366.1023,365.8254,365.954,95175.0
2023-12-11 15:10:00,370.09,370.39,369.97,370.35,110566.0,365.9638,366.2605,365.8452,366.2209,110566.0
2023-12-11 15:15:00,370.35,370.43,370.14,370.14,108570.0,366.2209,366.3,366.0133,366.0133,108570.0
2023-12-11 15:20:00,370.15,370.3,369.91,370.26,109247.0,366.0232,366.1715,365.7858,366.1319,109247.0
2023-12-11 15:25:00,370.25,370.25,369.84,370.02,94358.0,366.1221,366.1221,365.7166,365.8946,94358.0
2023-12-11 15:30:00,370.02,370.33,370.01,370.17,111204.0,365.8946,366.2012,365.8847,366.0429,111204.0
2023-12-11 15:35:00,370.16,370.35,370.05,370.3,129416.0,366.0331,366.2209,365.9243,366.1715,129416.0
2023-12-11 15:40:00,370.3,370.37,370.04,370.22,162631.0,366.1715,366.2407,365.9144,366.0924,162631.0
2023-12-11 15:45:00,370.21,370.47,370.12,370.24,203015.0,366.0825,366.3396,365.9935,366.1122,203015.0
2023-12-11 15:50:00,370.23,371.03,370.05,370.98,500296.0,366.1023,366.8934,365.9243,366.8439,500296.0
2023-12-11 15:55:00,370.94,371.6,370.8,371.3,745675.0,366.8044,367.457,366.6659,367.1603,745675.0
2023-12-12 09:30:00,370.79,372.08,370.7,371.36,971830.0,366.656,367.9317,366.567,367.2197,971830.0
2023-12-12 09:35:00,371.31,372.42,371.22,372.19,408312.0,367.1702,368.2679,367.0812,368.0404,408312.0
2023-12-12 09:40:00,372.21,372.23,370.73,371.11,374469.0,368.0602,368.08,366.5967,366.9725,374469.0
2023-12-12 09:45:00,371.08,371.54,370.94,371.53,240025.0,366.9428,367.3977,366.8044,367.3878,240025.0
2023-12-12 09:50:00,371.56,371.59,370.55,370.73,285237.0,367.4175,367.4471,366.4187,366.5967,285237.0
2023-12-12 09:55:00,370.75,371.78,370.64,371.69,240776.0,366.6165,367.635,366.5077,367.546,240776.0
2023-12-12 10:00:00,371.72,372.17,371.23,371.91,229606.0,367.5757,368.0207,367.0911,367.7635,229606.0
2023-12-12 10:05:00,371.9,371.99,371.57,371.61,171214.0,367.7537,367.8427,367.4273,367.4669,171214.0
2023-12-12 10:10:00,371.58,371.83,371.11,371.25,175827.0,367.4372,367.6844,366.9725,367.1109,175827.0
2023-12-12 10:15:00,371.25,371.67,371.0,371.49,217899.0,367.1109,367.5262,366.8637,367.3482,217899.0
2023-12-12 10:20:00,371.51,371.69,370.99,371.27,213100.0,367.368,367.546,366.8538,367.1307,213100.0
2023-12-12 10:25:00,371.28,371.38,370.99,371.04,137375.0,367.1406,367.2395,366.8538,366.9032,137375.0
2023-12-12 10:30:00,371.05,371.31,370.46,370.82,234436.0,366.9131,367.1702,366.3297,366.6857,234436.0
2023-12-12 10:35:00,370.82,371.69,370.78,371.49,169390.0,366.6857,367.546,366.6461,367.3482,169390.0
2023-12-12 10:40:00,371.48,371.67,371.13,371.33,123356.0,367.3383,367.5262,366.9922,367.19,123356.0
2023-12-12 10:45:00,371.33,371.59,371.13,371.39,133940.0,367.19,367.4471,366.9922,367.2493,133940.0
2023-12-12 10:50:00,371.4,371.78,371.23,371.65,147078.0,367.2592,367.635,367.0911,367.5064,147078.0
2023-12-12 10:55:00,371.65,372.08,371.58,371.94,186899.0,367.5064,367.9317,367.4372,367.7932,186899.0
2023-12-12 11:00:00,371.95,372.29,371.94,372.24,155899.0,367.8031,368.1393,367.7932,368.0899,155899.0
2023-12-12 11:05:00,372.25,372.47,371.94,372.04,133897.0,368.0998,368.3173,367.7932,367.8921,133897.0
2023-12-12 11:10:00,372.02,372.08,371.7,372.06,111471.0,367.8723,367.9317,367.5559,367.9119,111471.0
2023-12-12 11:15:00,372.06,372.1,371.66,371.85,141260.0,367.9119,367.9514,367.5163,367.7042,141260.0
2023-12-12 11:20:00,371.9,372.6,371.82,372.49,151652.0,367.7537,368.4459,367.6746,368.3371,151652.0
2023-12-12 11:25:00,372.5,372.57,372.27,372.42,144951.0,368.347,368.4162,368.1195,368.2679,144951.0
2023-12-12 11:30:00,372.42,373.07,372.22,372.8,132257.0,368.2679,368.9106,368.0701,368.6436,132257.0
2023-12-12 11:35:00,372.82,373.16,372.53,372.59,215905.0,368.6634,368.9996,368.3766,368.436,215905.0
2023-12-12 11:40:00,372.62,372.68,372.36,372.45,82232.0,368.4656,368.525,368.2085,368.2975,82232.0
2023-12-12 11:45:00,372.45,372.61,372.35,372.47,56882.0,368.2975,368.4557,368.1986,368.3173,56882.0
2023-12-12 11:50:00,372.48,372.51,372.11,372.22,71876.0,368.3272,368.3569,367.9613,368.0701,71876.0
2023-12-12 11:55:00,372.22,372.33,371.88,371.99,125214.0,368.0701,368.1789,367.7339,367.8427,125214.0
2023-12-12 12:00:00,372.02,372.22,371.85,371.91,99733.0,367.8723,368.0701,367.7042,367.7635,99733.0
2023-12-12 12:05:00,371.92,371.92,371.4,371.49,85811.0,367.7734,367.7734,367.2592,367.3482,85811.0
2023-12-12 12:10:00,371.47,371.62,371.24,371.6,96766.0,367.3285,367.4768,367.101,367.457,96766.0
2023-12-12 12:15:00,371.59,371.87,371.53,371.79,73007.0,367.4471,367.724,367.3878,367.6449,73007.0
2023-12-12 12:20:00,371.76,372.11,371.76,372.0,90243.0,367.6152,367.9613,367.6152,367.8525,90243.0
2023-12-12 12:25:00,372.01,372.14,371.97,372.12,87083.0,367.8624,367.991,367.8229,367.9712,87083.0
2023-12-12 12:30:00,372.12,372.41,372.1,372.21,86627.0,367.9712,368.258,367.9514,368.0602,86627.0
2023-12-12 12:35:00,372.24,372.31,371.99,371.99,84745.0,368.0899,368.1591,367.8427,367.8427,84745.0
2023-12-12 12:40:00,371.99,372.08,371.93,371.98,82280.0,367.8427,367.9317,367.7833,367.8328,82280.0
2023-12-12 12:45:00,372.0,372.11,371.76,371.79,87174.0,367.8525,367.9613,367.6152,367.6449,87174.0
2023-12-12 12:50:00,371.78,371.98,371.74,371.98,71311.0,367.635,367.8328,367.5954,367.8328,71311.0
2023-12-12 12:55:00,371.97,372.33,371.84,372.3,100840.0,367.8229,368.1789,367.6943,368.1492,100840.0
2023-12-12 13:00:00,372.3,372.55,372.12,372.38,135754.0,368.1492,368.3964,367.9712,368.2283,135754.0
2023-12-12 13:05:00,372.39,372.49,372.21,372.32,74007.0,368.2382,368.3371,368.0602,368.169,74007.0
2023-12-12 13:10:00,372.33,372.37,372.1,372.21,76385.0,368.1789,368.2184,367.9514,368.0602,76385.0
2023-12-12 13:15:00,372.21,372.36,372.1,372.18,89076.0,368.0602,368.2085,367.9514,368.0305,89076.0
2023-12-12 13:20:00,372.18,372.45,372.11,372.26,82578.0,368.0305,368.2975,367.9613,368.1096,82578.0
2023-12-12 13:25:00,372.27,372.35,372.12,372.32,147000.0,368.1195,368.1986,367.9712,368.169,147000.0
2023-12-12 13:30:00,372.33,372.69,372.23,372.69,148271.0,368.1789,368.5349,368.08,368.5349,148271.0
2023-12-12 13:35:00,372.68,372.9,372.64,372.79,133127.0,368.525,368.7425,368.4854,368.6337,133127.0
2023-12-12 13:40:00,372.8,372.87,372.52,372.53,123888.0,368.6436,368.7128,368.3667,368.3766,123888.0
2023-12-12 13:45:00,372.52,372.78,372.47,372.72,163424.0,368.3667,368.6238,368.3173,368.5645,163424.0
2023-12-12 13:50:00,372.71,372.94,372.7,372.78,114012.0,368.5546,368.7821,368.5447,368.6238,114012.0
2023-12-12 13:55:00,372.8,372.89,372.45,372.54,118333.0,368.6436,368.7326,368.2975,368.3865,118333.0
2023-12-12 14:00:00,372.53,372.62,372.26,372.61,152934.0,368.3766,368.4656,368.1096,368.4557,152934.0
2023-12-12 14:05:00,372.6,372.75,372.51,372.72,106846.0,368.4459,368.5942,368.3569,368.5645,106846.0
2023-12-12 14:10:00,372.71,372.71,372.38,372.52,95589.0,368.5546,368.5546,368.2283,368.3667,95589.0
2023-12-12 14:15:00,372.51,372.72,372.5,372.59,105997.0,368.3569,368.5645,368.347,368.436,105997.0
2023-12-12 14:20:00,372.6,372.73,372.33,372.37,87633.0,368.4459,368.5744,368.1789,368.2184,87633.0
2023-12-12 14:25:00,372.38,372.49,372.33,372.35,85211.0,368.2283,368.3371,368.1789,368.1986,85211.0
2023-12-12 14:30:00,372.36,372.47,372.2,372.33,127915.0,368.2085,368.3173,368.0503,368.1789,127915.0
2023-12-12 14:35:00,372.31,372.45,372.22,372.26,108369.0,368.1591,368.2975,368.0701,368.1096,108369.0
2023-12-12 14:40:00,372.26,372.69,372.24,372.59,150990.0,368.1096,368.5349,368.0899,368.436,150990.0
2023-12-12 14:45:00,372.58,372.72,372.37,372.51,121211.0,368.4261,368.5645,368.2184,368.3569,121211.0
2023-12-12 14:50:00,372.53,372.65,372.43,372.5,86798.0,368.3766,368.4953,368.2778,368.347,86798.0
2023-12-12 14:55:00,372.51,372.6,372.43,372.57,127886.0,368.3569,368.4459,368.2778,368.4162,127886.0
2023-12-12 15:00:00,372.59,372.84,372.53,372.77,89093.0,368.436,368.6832,368.3766,368.614,89093.0
2023-12-12 15:05:00,372.77,373.06,372.76,372.99,154124.0,368.614,368.9007,368.6041,368.8315,154124.0
2023-12-12 15:10:00,372.99,373.01,372.63,372.84,133742.0,368.8315,368.8513,368.4755,368.6832,133742.0
2023-12-12 15:15:00,372.85,373.03,372.82,372.87,117557.0,368.6931,368.8711,368.6634,368.7128,117557.0
2023-12-12 15:20:00,372.86,373.11,372.82,372.97,121886.0,368.703,368.9502,368.6634,368.8117,121886.0
2023-12-12 15:25:00,372.97,372.97,372.8,372.96,82135.0,368.8117,368.8117,368.6436,368.8018,82135.0
2023-12-12 15:30:00,372.94,373.11,372.7,372.7,115320.0,368.7821,368.9502,368.5447,368.5447,115320.0
2023-12-12 15:35:00,372.7,372.96,372.62,372.93,106403.0,368.5447,368.8018,368.4656,368.7722,106403.0
2023-12-12 15:40:00,372.94,373.12,372.9,373.1,136526.0,368.7821,368.9601,368.7425,368.9403,136526.0
2023-12-12 15:45:00,373.1,373.57,373.06,373.41,228901.0,368.9403,369.405,368.9007,369.2468,228901.0
2023-12-12 15:50:00,373.41,373.66,372.92,372.95,551114.0,369.2468,369.494,368.7623,368.792,551114.0
2023-12-12 15:55:00,372.94,374.42,372.94,374.34,1101517.0,368.7821,370.2456,368.7821,370.1665,1101517.0
2023-12-13 09:30:00,376.11,377.64,375.8,376.73,1100650.0,371.9167,373.4297,371.6102,372.5298,1100650.0
2023-12-13 09:35:00,376.73,377.58,376.37,376.99,337451.0,372.5298,373.3703,372.1738,372.7869,337451.0
2023-12-13 09:40:00,376.97,377.6,376.77,376.95,343578.0,372.7671,373.3901,372.5694,372.7474,343578.0
2023-12-13 09:45:00,376.96,377.0,376.1,376.59,267632.0,372.7572,372.7968,371.9068,372.3914,267632.0
2023-12-13 09:50:00,376.6,376.6,376.06,376.08,169431.0,372.4013,372.4013,371.8673,371.8871,169431.0
2023-12-13 09:55:00,376.09,376.34,375.55,375.89,199333.0,371.8969,372.1442,371.363,371.6992,199333.0
2023-12-13 10:00:00,375.87,375.87,375.08,375.2,257645.0,371.6794,371.6794,370.8982,371.0169,257645.0
2023-12-13 10:05:00,375.19,375.59,375.07,375.1,201066.0,371.007,371.4025,370.8883,370.918,201066.0
2023-12-13 10:10:00,375.14,375.64,375.13,375.33,209523.0,370.9575,371.452,370.9476,371.1454,209523.0
2023-12-13 10:15:00,375.34,375.9,375.26,375.85,197282.0,371.1553,371.7091,371.0762,371.6596,197282.0
2023-12-13 10:20:00,375.83,375.9,375.57,375.68,160081.0,371.6398,371.7091,371.3827,371.4915,160081.0
2023-12-13 10:25:00,375.67,375.72,374.95,375.11,196847.0,371.4816,371.5311,370.7697,370.9279,196847.0
2023-12-13 10:30:00,375.1,375.85,375.09,375.4,180070.0,370.918,371.6596,370.9081,371.2146,180070.0
2023-12-13 10:35:00,375.39,375.62,375.22,375.3,229334.0,371.2048,371.4322,371.0366,371.1158,229334.0
2023-12-13 10:40:00,375.31,375.49,375.07,375.4,158466.0,371.1256,371.3036,370.8883,371.2146,158466.0
2023-12-13 10:45:00,375.41,375.65,375.16,375.39,152557.0,371.2245,371.4619,370.9773,371.2048,152557.0
2023-12-13 10:50:00,375.4,375.77,375.18,375.38,175049.0,371.2146,371.5805,370.9971,371.1949,175049.0
2023-12-13 10:55:00,375.37,375.52,375.12,375.16,126770.0,371.185,371.3333,370.9378,370.9773,126770.0
2023-12-13 11:00:00,375.18,375.34,374.72,374.73,155573.0,370.9971,371.1553,370.5422,370.5521,155573.0
2023-12-13 11:05:00,374.73,374.76,374.26,374.31,180897.0,370.5521,370.5818,370.0873,370.1368,180897.0
2023-12-13 11:10:00,374.31,374.35,373.16,373.84,332150.0,370.1368,370.1763,368.9996,369.672,332150.0
2023-12-13 11:15:00,373.87,374.36,373.81,374.23,149495.0,369.7017,370.1862,369.6424,370.0577,149495.0
2023-12-13 11:20:00,374.2,374.49,374.07,374.33,117589.0,370.028,370.3148,369.8995,370.1566,117589.0
2023-12-13 11:25:00,374.32,374.52,374.26,374.34,107569.0,370.1467,370.3444,370.0873,370.1665,107569.0
2023-12-13 11:30:00,374.34,374.79,374.3,374.38,124201.0,370.1665,370.6114,370.1269,370.206,124201.0
2023-12-13 11:35:00,374.4,374.54,374.23,374.42,131984.0,370.2258,370.3642,370.0577,370.2456,131984.0
2023-12-13 11:40:00,374.4,374.85,374.38,374.72,198639.0,370.2258,370.6708,370.206,370.5422,198639.0
2023-12-13 11:45:00,374.71,374.79,374.35,374.42,102065.0,370.5323,370.6114,370.1763,370.2456,102065.0
2023-12-13 11:50:00,374.43,374.51,374.02,374.25,93995.0,370.2555,370.3346,369.85,370.0775,93995.0
2023-12-13 11:55:00,374.29,374.3,373.99,374.05,79885.0,370.117,370.1269,369.8204,369.8797,79885.0
2023-12-13 12:00:00,374.07,374.32,373.99,374.08,93273.0,369.8995,370.1467,369.8204,369.9094,93273.0
2023-12-13 12:05:00,374.09,374.25,374.03,374.18,98786.0,369.9192,370.0775,369.8599,370.0082,98786.0
2023-12-13 12:10:00,374.17,374.29,374.07,374.11,92667.0,369.9984,370.117,369.8995,369.939,92667.0
2023-12-13 12:15:00,374.1,374.28,373.94,374.14,94313.0,369.9291,370.1071,369.7709,369.9687,94313.0
2023-12-13 12:20:00,374.14,374.57,374.07,374.42,123641.0,369.9687,370.3939,369.8995,370.2456,123641.0
2023-12-13 12:25:00,374.42,374.73,374.36,374.4,70163.0,370.2456,370.5521,370.1862,370.2258,70163.0
2023-12-13 12:30:00,374.4,374.47,374.11,374.17,75701.0,370.2258,370.295,369.939,369.9984,75701.0
2023-12-13 12:35:00,374.17,374.29,374.0,374.09,94387.0,369.9984,370.117,369.8302,369.9192,94387.0
2023-12-13 12:40:00,374.05,374.07,373.84,373.99,77225.0,369.8797,369.8995,369.672,369.8204,77225.0
2023-12-13 12:45:00,373.97,374.26,373.94,374.26,65254.0,369.8006,370.0873,369.7709,370.0873,65254.0
2023-12-13 12:50:00,374.27,374.32,374.02,374.09,56216.0,370.0972,370.1467,369.85,369.9192,56216.0
2023-12-13 12:55:00,374.09,374.16,373.91,374.06,57847.0,369.9192,369.9885,369.7413,369.8896,57847.0
2023-12-13 13:00:00,374.02,374.02,373.59,373.59,76221.0,369.85,369.85,369.4248,369.4248,76221.0
2023-12-13 13:05:00,373.59,373.79,373.41,373.54,94005.0,369.4248,369.6226,369.2468,369.3754,94005.0
2023-12-13 13:10:00,373.58,373.74,373.43,373.62,67228.0,369.4149,369.5731,369.2666,369.4545,67228.0
2023-12-13 13:15:00,373.61,373.73,373.36,373.45,63791.0,369.4446,369.5633,369.1974,369.2864,63791.0
2023-12-13 13:20:00,373.45,373.76,373.39,373.71,73534.0,369.2864,369.5929,369.227,369.5435,73534.0
2023-12-13 13:25:00,373.72,373.79,373.28,373.28,63220.0,369.5534,369.6226,369.1183,369.1183,63220.0
2023-12-13 13:30:00,373.33,373.49,373.25,373.49,80968.0,369.1677,369.3259,369.0886,369.3259,80968.0
2023-12-13 13:35:00,373.5,373.62,373.37,373.61,70572.0,369.3358,369.4545,369.2073,369.4446,70572.0
2023-12-13 13:40:00,373.63,373.67,373.42,373.54,54434.0,369.4644,369.5039,369.2567,369.3754,54434.0
2023-12-13 13:45:00,373.54,373.63,373.48,373.58,47783.0,369.3754,369.4644,369.316,369.4149,47783.0
2023-12-13 13:50:00,373.57,373.91,373.55,373.84,107163.0,369.405,369.7413,369.3853,369.672,107163.0
2023-12-13 13:55:00,373.85,373.86,373.2,373.21,77612.0,369.6819,369.6918,369.0392,369.0491,77612.0
2023-12-13 14:00:00,373.2,375.23,373.18,375.18,425930.0,369.0392,371.0465,369.0194,370.9971,425930.0
2023-12-13 14:05:00,375.17,375.5,374.35,374.95,257137.0,370.9872,371.3135,370.1763,370.7697,257137.0
2023-12-13 14:10:00,375.0,375.01,374.34,374.7,165763.0,370.8191,370.829,370.1665,370.5224,165763.0
2023-12-13 14:15:00,374.71,375.09,374.46,374.97,160410.0,370.5323,370.9081,370.2851,370.7894,160410.0
2023-12-13 14:20:00,374.97,375.32,374.79,374.92,175812.0,370.7894,371.1355,370.6114,370.74,175812.0
2023-12-13 14:25:00,374.94,374.95,374.46,374.58,129534.0,370.7598,370.7697,370.2851,370.4038,129534.0
2023-12-13 14:30:00,374.65,375.19,374.22,375.18,172937.0,370.473,371.007,370.0478,370.9971,172937.0
2023-12-13 14:35:00,375.18,375.59,375.1,375.41,198354.0,370.9971,371.4025,370.918,371.2245,198354.0
2023-12-13 14:40:00,375.42,375.68,374.97,375.23,183601.0,371.2344,371.4915,370.7894,371.0465,183601.0
2023-12-13 14:45:00,375.23,375.34,374.58,374.58,189790.0,371.0465,371.1553,370.4038,370.4038,189790.0
2023-12-13 14:50:00,374.62,375.21,374.45,374.97,182908.0,370.4433,371.0268,370.2752,370.7894,182908.0
2023-12-13 14:55:00,374.96,375.47,374.26,374.44,236516.0,370.7795,371.2839,370.0873,370.2653,236516.0
2023-12-13 15:00:00,374.46,374.5,373.81,374.22,241101.0,370.2851,370.3247,369.6424,370.0478,241101.0
2023-12-13 15:05:00,374.23,374.64,373.83,374.1,330533.0,370.0577,370.4631,369.6621,369.9291,330533.0
2023-12-13 15:10:00,374.13,374.2,372.88,373.0,358022.0,369.9588,370.028,368.7227,368.8414,358022.0
2023-12-13 15:15:00,373.04,373.28,372.58,372.98,293594.0,368.881,369.1183,368.4261,368.8216,293594.0
2023-12-13 15:20:00,372.98,372.98,371.07,371.07,355924.0,368.8216,368.8216,366.9329,366.9329,355924.0
2023-12-13 15:25:00,371.09,371.96,370.77,371.8,389954.0,366.9527,367.813,366.6363,367.6548,389954.0
2023-12-13 15:30:00,371.77,371.99,371.36,371.62,242449.0,367.6251,367.8427,367.2197,367.4768,242449.0
2023-12-13 15:35:00,371.61,372.3,371.58,372.28,209290.0,367.4669,368.1492,367.4372,368.1294,209290.0
2023-12-13 15:40:00,372.31,372.37,371.97,372.12,260910.0,368.1591,368.2184,367.8229,367.9712,260910.0
2023-12-13 15:45:00,372.12,372.32,371.87,372.24,201716.0,367.9712,368.169,367.724,368.0899,201716.0
2023-12-13 15:50:00,372.21,373.16,371.86,372.87,466671.0,368.0602,368.9996,367.7141,368.7128,466671.0
2023-12-13 15:55:00,372.87,374.32,372.87,374.25,1290644.0,368.7128,370.1467,368.7128,370.0775,1290644.0
2023-12-14 09:30:00,373.31,373.76,371.94,371.97,1462054.0,369.1479,369.5929,367.7932,367.8229,1462054.0
2023-12-14 09:35:00,371.99,372.07,370.3,370.76,901828.0,367.8427,367.9218,366.1715,366.6264,901828.0
2023-12-14 09:40:00,370.72,371.22,370.03,370.06,617428.0,366.5868,367.0812,365.9045,365.9342,617428.0
2023-12-14 09:45:00,370.08,370.67,369.68,370.49,575996.0,365.954,366.5374,365.5584,366.3594,575996.0
2023-12-14 09:50:00,370.5,370.58,369.84,370.45,736397.0,366.3693,366.4484,365.7166,366.3198,736397.0
2023-12-14 09:55:00,370.45,371.5,370.14,370.27,452016.0,366.3198,367.3581,366.0133,366.1418,452016.0
2023-12-14 10:00:00,370.31,370.32,369.16,369.26,601733.0,366.1814,366.1913,365.0442,365.1431,601733.0
2023-12-14 10:05:00,369.25,369.47,368.89,369.35,454187.0,365.1332,365.3508,364.7772,365.2321,454187.0
2023-12-14 10:10:00,369.34,369.97,369.17,369.38,331470.0,365.2222,365.8452,365.0541,365.2618,331470.0
2023-12-14 10:15:00,369.39,369.65,368.87,369.58,372452.0,365.2716,365.5287,364.7574,365.4595,372452.0
2023-12-14 10:20:00,369.57,369.68,368.94,369.01,284608.0,365.4496,365.5584,364.8267,364.8959,284608.0
2023-12-14 10:25:00,369.0,369.61,368.24,368.36,445066.0,364.886,365.4892,364.1345,364.2531,445066.0
2023-12-14 10:30:00,368.35,368.7,368.01,368.56,351492.0,364.2432,364.5893,363.907,364.4509,351492.0
2023-12-14 10:35:00,368.57,368.91,367.7,367.72,340472.0,364.4608,364.797,363.6005,363.6203,340472.0
2023-12-14 10:40:00,367.74,368.85,367.65,368.52,333455.0,363.64,364.7377,363.551,364.4113,333455.0
2023-12-14 10:45:00,368.53,368.88,368.08,368.37,225278.0,364.4212,364.7673,363.9762,364.263,225278.0
2023-12-14 10:50:00,368.39,368.98,368.12,368.95,288196.0,364.2828,364.8662,364.0158,364.8366,288196.0
2023-12-14 10:55:00,368.94,369.66,368.77,369.17,319560.0,364.8267,365.5386,364.6586,365.0541,319560.0
2023-12-14 11:00:00,369.17,369.25,367.52,367.55,332501.0,365.0541,365.1332,363.4225,363.4522,332501.0
2023-12-14 11:05:00,367.55,368.1,367.01,367.32,482054.0,363.4522,363.996,362.9182,363.2247,482054.0
2023-12-14 11:10:00,367.3,367.71,366.47,366.63,336028.0,363.2049,363.6104,362.3842,362.5424,336028.0
2023-12-14 11:15:00,366.64,367.24,366.48,366.67,324508.0,362.5523,363.1456,362.3941,362.582,324508.0
2023-12-14 11:20:00,366.65,366.67,366.05,366.36,293004.0,362.5622,362.582,361.9689,362.2754,293004.0
2023-12-14 11:25:00,366.37,366.65,366.22,366.51,299246.0,362.2853,362.5622,362.137,362.4238,299246.0
2023-12-14 11:30:00,366.5,367.2,366.4,366.92,327744.0,362.4139,363.1061,362.315,362.8292,327744.0
2023-12-14 11:35:00,366.9,367.02,366.64,366.93,167178.0,362.8094,362.9281,362.5523,362.8391,167178.0
2023-12-14 11:40:00,366.93,367.34,366.92,367.31,182859.0,362.8391,363.2445,362.8292,363.2148,182859.0
2023-12-14 11:45:00,367.3,367.72,367.14,367.6,233370.0,363.2049,363.6203,363.0467,363.5016,233370.0
2023-12-14 11:50:00,367.6,367.6,366.97,367.41,176845.0,363.5016,363.5016,362.8786,363.3137,176845.0
2023-12-14 11:55:00,367.41,367.69,366.78,367.1,221758.0,363.3137,363.5906,362.6907,363.0072,221758.0
2023-12-14 12:00:00,367.1,367.5,367.01,367.19,168500.0,363.0072,363.4027,362.9182,363.0962,168500.0
2023-12-14 12:05:00,367.22,367.43,366.92,367.19,149952.0,363.1258,363.3335,362.8292,363.0962,149952.0
2023-12-14 12:10:00,367.19,367.24,366.83,367.06,189899.0,363.0962,363.1456,362.7402,362.9676,189899.0
2023-12-14 12:15:00,367.06,367.29,366.54,366.73,233215.0,362.9676,363.1951,362.4534,362.6413,233215.0
2023-12-14 12:20:00,366.74,367.34,366.73,367.14,165929.0,362.6512,363.2445,362.6413,363.0467,165929.0
2023-12-14 12:25:00,367.15,367.64,367.14,367.57,192834.0,363.0566,363.5412,363.0467,363.4719,192834.0
2023-12-14 12:30:00,367.57,368.04,367.26,367.92,195149.0,363.4719,363.9367,363.1654,363.818,195149.0
2023-12-14 12:35:00,367.9,368.02,367.5,367.52,170690.0,363.7983,363.9169,363.4027,363.4225,170690.0
2023-12-14 12:40:00,367.53,367.65,367.3,367.51,155617.0,363.4324,363.551,363.2049,363.4126,155617.0
2023-12-14 12:45:00,367.48,367.97,367.38,367.58,138910.0,363.3829,363.8675,363.2841,363.4818,138910.0
2023-12-14 12:50:00,367.57,367.6,367.07,367.21,165577.0,363.4719,363.5016,362.9775,363.1159,165577.0
2023-12-14 12:55:00,367.21,367.34,366.54,366.55,207708.0,363.1159,363.2445,362.4534,362.4633,207708.0
2023-12-14 13:00:00,366.54,366.55,365.83,366.23,276241.0,362.4534,362.4633,361.7513,362.1469,276241.0
2023-12-14 13:05:00,366.24,366.47,365.91,366.4,208011.0,362.1568,362.3842,361.8304,362.315,208011.0
2023-12-14 13:10:00,366.41,366.52,365.64,365.69,284177.0,362.3249,362.4336,361.5635,361.6129,284177.0
2023-12-14 13:15:00,365.69,365.8,365.15,365.17,268785.0,361.6129,361.7217,361.0789,361.0987,268785.0
2023-12-14 13:20:00,365.18,365.59,365.09,365.2,245350.0,361.1086,361.514,361.0196,361.1284,245350.0
2023-12-14 13:25:00,365.2,365.3,364.9,365.3,396756.0,361.1284,361.2272,360.8317,361.2272,396756.0
2023-12-14 13:30:00,365.3,365.53,365.14,365.46,327865.0,361.2272,361.4547,361.069,361.3855,327865.0
2023-12-14 13:35:00,365.46,365.47,365.03,365.08,250430.0,361.3855,361.3953,360.9603,361.0097,250430.0
2023-12-14 13:40:00,365.09,365.34,364.95,365.03,259973.0,361.0196,361.2668,360.8811,360.9603,259973.0
2023-12-14 13:45:00,365.0,365.1,364.9,365.05,282013.0,360.9306,361.0295,360.8317,360.98,282013.0
2023-12-14 13:50:00,365.04,365.12,364.13,364.36,554109.0,360.9701,361.0493,360.0703,360.2977,554109.0
2023-12-14 13:55:00,364.39,364.95,364.38,364.9,400284.0,360.3274,360.8811,360.3175,360.8317,400284.0
2023-12-14 14:00:00,364.88,365.1,364.82,365.04,245804.0,360.8119,361.0295,360.7526,360.9701,245804.0
2023-12-14 14:05:00,365.03,365.29,364.96,365.11,248110.0,360.9603,361.2174,360.891,361.0394,248110.0
2023-12-14 14:10:00,365.1,365.7,365.01,365.16,253646.0,361.0295,361.6228,360.9405,361.0888,253646.0
2023-12-14 14:15:00,365.17,365.55,365.17,365.45,227416.0,361.0987,361.4745,361.0987,361.3756,227416.0
2023-12-14 14:20:00,365.43,365.87,365.39,365.85,221049.0,361.3558,361.7909,361.3162,361.7711,221049.0
2023-12-14 14:25:00,365.85,365.95,365.26,365.55,241214.0,361.7711,361.87,361.1877,361.4745,241214.0
2023-12-14 14:30:00,365.55,365.62,365.19,365.42,245769.0,361.4745,361.5437,361.1185,361.3459,245769.0
2023-12-14 14:35:00,365.4,365.91,365.34,365.52,235641.0,361.3261,361.8304,361.2668,361.4448,235641.0
2023-12-14 14:40:00,365.52,365.7,365.35,365.6,235055.0,361.4448,361.6228,361.2767,361.5239,235055.0
2023-12-14 14:45:00,365.58,365.96,365.54,365.87,144062.0,361.5041,361.8799,361.4646,361.7909,144062.0
2023-12-14 14:50:00,365.86,366.18,365.65,365.7,239039.0,361.781,362.0974,361.5733,361.6228,239039.0
2023-12-14 14:55:00,365.69,365.94,365.46,365.56,214008.0,361.6129,361.8601,361.3855,361.4843,214008.0
2023-12-14 15:00:00,365.57,365.85,365.26,365.27,193092.0,361.4942,361.7711,361.1877,361.1976,193092.0
2023-12-14 15:05:00,365.25,365.54,365.15,365.26,229198.0,361.1778,361.4646,361.0789,361.1877,229198.0
2023-12-14 15:10:00,365.25,365.37,364.99,365.27,317232.0,361.1778,361.2965,360.9207,361.1976,317232.0
2023-12-14 15:15:00,365.27,365.52,364.89,365.36,386837.0,361.1976,361.4448,360.8218,361.2866,386837.0
2023-12-14 15:20:00,365.36,365.41,364.99,365.2,264438.0,361.2866,361.336,360.9207,361.1284,264438.0
2023-12-14 15:25:00,365.22,365.4,364.99,365.15,247221.0,361.1481,361.3261,360.9207,361.0789,247221.0
2023-12-14 15:30:00,365.16,365.31,365.0,365.21,272688.0,361.0888,361.2371,360.9306,361.1382,272688.0
2023-12-14 15:35:00,365.23,365.76,365.23,365.43,307950.0,361.158,361.6821,361.158,361.3558,307950.0
2023-12-14 15:40:00,365.44,365.94,365.41,365.8,270357.0,361.3657,361.8601,361.336,361.7217,270357.0
2023-12-14 15:45:00,365.79,366.27,365.75,365.84,451306.0,361.7118,362.1864,361.6722,361.7612,451306.0
2023-12-14 15:50:00,365.81,366.16,364.93,365.14,730005.0,361.7316,362.0777,360.8614,361.069,730005.0
2023-12-14 15:55:00,365.12,366.15,365.11,366.02,1520754.0,361.0493,362.0678,361.0394,361.9392,1520754.0
2023-12-15 09:30:00,366.85,368.69,366.28,367.94,8806812.0,362.76,364.5794,362.1963,363.8378,8806812.0
2023-12-15 09:35:00,367.96,370.96,367.91,370.82,961638.0,363.8576,366.8241,363.8081,366.6857,961638.0
2023-12-15 09:40:00,370.81,371.17,370.06,370.71,461737.0,366.6758,367.0318,365.9342,366.5769,461737.0
2023-12-15 09:45:00,370.72,370.92,368.69,368.74,407159.0,366.5868,366.7846,364.5794,364.6289,407159.0
2023-12-15 09:50:00,368.75,369.8,368.69,369.11,277462.0,364.6388,365.6771,364.5794,364.9948,277462.0
2023-12-15 09:55:00,369.13,369.47,368.7,369.09,234468.0,365.0145,365.3508,364.5893,364.975,234468.0
2023-12-15 10:00:00,369.09,369.4,368.46,369.18,254833.0,364.975,365.2815,364.352,365.064,254833.0
2023-12-15 10:05:00,369.15,369.4,368.91,369.14,167939.0,365.0343,365.2815,364.797,365.0244,167939.0
2023-12-15 10:10:00,369.12,369.25,368.43,369.12,243108.0,365.0047,365.1332,364.3223,365.0047,243108.0
2023-12-15 10:15:00,369.1,370.3,368.92,370.14,304770.0,364.9849,366.1715,364.8069,366.0133,304770.0
2023-12-15 10:20:00,370.13,370.22,369.77,370.14,209793.0,366.0034,366.0924,365.6474,366.0133,209793.0
2023-12-15 10:25:00,370.12,370.63,369.99,370.49,270512.0,365.9935,366.4978,365.865,366.3594,270512.0
2023-12-15 10:30:00,370.53,371.15,370.53,370.93,302786.0,366.3989,367.012,366.3989,366.7945,302786.0
2023-12-15 10:35:00,370.94,371.2,370.69,370.91,228753.0,366.8044,367.0615,366.5572,366.7747,228753.0
2023-12-15 10:40:00,370.92,371.06,370.25,370.62,208747.0,366.7846,366.923,366.1221,366.4879,208747.0
2023-12-15 10:45:00,370.59,371.22,370.57,371.17,180819.0,366.4583,367.0812,366.4385,367.0318,180819.0
2023-12-15 10:50:00,371.18,371.74,371.15,371.44,294807.0,367.0417,367.5954,367.012,367.2988,294807.0
2023-12-15 10:55:00,371.44,371.46,370.86,371.23,224786.0,367.2988,367.3186,366.7253,367.0911,224786.0
2023-12-15 11:00:00,371.26,371.4,370.81,370.92,143243.0,367.1208,367.2592,366.6758,366.7846,143243.0
2023-12-15 11:05:00,370.94,371.03,370.33,370.46,174712.0,366.8044,366.8934,366.2012,366.3297,174712.0
2023-12-15 11:10:00,370.44,370.86,370.12,370.78,179888.0,366.3099,366.7253,365.9935,366.6461,179888.0
2023-12-15 11:15:00,370.79,371.46,370.74,371.46,182141.0,366.656,367.3186,366.6066,367.3186,182141.0
2023-12-15 11:20:00,371.44,371.58,371.22,371.42,149096.0,367.2988,367.4372,367.0812,367.279,149096.0
2023-12-15 11:25:00,371.41,371.85,371.39,371.74,162134.0,367.2691,367.7042,367.2493,367.5954,162134.0
2023-12-15 11:30:00,371.75,372.16,371.4,371.45,251528.0,367.6053,368.0108,367.2592,367.3087,251528.0
2023-12-15 11:35:00,371.44,371.84,371.37,371.46,119038.0,367.2988,367.6943,367.2296,367.3186,119038.0
2023-12-15 11:40:00,371.44,371.45,371.06,371.14,109415.0,367.2988,367.3087,366.923,367.0021,109415.0
2023-12-15 11:45:00,371.14,371.49,370.98,371.12,103396.0,367.0021,367.3482,366.8439,366.9824,103396.0
2023-12-15 11:50:00,371.17,371.21,370.88,370.96,95370.0,367.0318,367.0714,366.745,366.8241,95370.0
2023-12-15 11:55:00,370.96,371.45,370.94,371.3,118112.0,366.8241,367.3087,366.8044,367.1603,118112.0
2023-12-15 12:00:00,371.31,371.6,371.14,371.18,137003.0,367.1702,367.457,367.0021,367.0417,137003.0
2023-12-15 12:05:00,371.23,371.29,370.91,371.01,93706.0,367.0911,367.1505,366.7747,366.8736,93706.0
2023-12-15 12:10:00,371.04,371.55,371.0,371.55,100155.0,366.9032,367.4076,366.8637,367.4076,100155.0
2023-12-15 12:15:00,371.54,371.94,371.29,371.92,107811.0,367.3977,367.7932,367.1505,367.7734,107811.0
2023-12-15 12:20:00,371.91,372.01,371.48,371.7,120447.0,367.7635,367.8624,367.3383,367.5559,120447.0
2023-12-15 12:25:00,371.68,371.81,371.4,371.47,115905.0,367.5361,367.6647,367.2592,367.3285,115905.0
2023-12-15 12:30:00,371.49,371.53,371.0,371.13,132581.0,367.3482,367.3878,366.8637,366.9922,132581.0
2023-12-15 12:35:00,371.14,371.16,370.57,370.87,121658.0,367.0021,367.0219,366.4385,366.7351,121658.0
2023-12-15 12:40:00,370.87,371.4,370.77,371.4,121315.0,366.7351,367.2592,366.6363,367.2592,121315.0
2023-12-15 12:45:00,371.4,371.6,370.58,370.89,158726.0,367.2592,367.457,366.4484,366.7549,158726.0
2023-12-15 12:50:00,370.92,371.08,370.59,370.67,64345.0,366.7846,366.9428,366.4583,366.5374,64345.0
2023-12-15 12:55:00,370.65,370.71,370.1,370.13,162846.0,366.5176,366.5769,365.9737,366.0034,162846.0
2023-12-15 13:00:00,370.12,370.25,369.93,370.1,172455.0,365.9935,366.1221,365.8056,365.9737,172455.0
2023-12-15 13:05:00,370.1,370.66,370.09,370.45,115291.0,365.9737,366.5275,365.9638,366.3198,115291.0
2023-12-15 13:10:00,370.45,370.86,370.22,370.79,81397.0,366.3198,366.7253,366.0924,366.656,81397.0
2023-12-15 13:15:00,370.74,370.77,370.34,370.39,67923.0,366.6066,366.6363,366.2111,366.2605,67923.0
2023-12-15 13:20:00,370.38,370.6,370.37,370.49,51822.0,366.2506,366.4682,366.2407,366.3594,51822.0
2023-12-15 13:25:00,370.47,370.67,370.31,370.64,129742.0,366.3396,366.5374,366.1814,366.5077,129742.0
2023-12-15 13:30:00,370.65,370.89,370.49,370.82,75724.0,366.5176,366.7549,366.3594,366.6857,75724.0
2023-12-15 13:35:00,370.79,370.9,369.93,370.26,145847.0,366.656,366.7648,365.8056,366.1319,145847.0
2023-12-15 13:40:00,370.25,370.25,369.3,369.53,181812.0,366.1221,366.1221,365.1826,365.4101,181812.0
2023-12-15 13:45:00,369.53,370.0,369.38,369.96,109096.0,365.4101,365.8748,365.2618,365.8353,109096.0
2023-12-15 13:50:00,370.0,370.05,369.31,369.41,94936.0,365.8748,365.9243,365.1925,365.2914,94936.0
2023-12-15 13:55:00,369.41,369.62,368.99,369.54,107229.0,365.2914,365.4991,364.8761,365.42,107229.0
2023-12-15 14:00:00,369.53,369.73,369.19,369.59,71708.0,365.4101,365.6079,365.0739,365.4694,71708.0
2023-12-15 14:05:00,369.58,369.84,369.33,369.7,64848.0,365.4595,365.7166,365.2123,365.5782,64848.0
2023-12-15 14:10:00,369.73,370.01,369.6,369.81,68252.0,365.6079,365.8847,365.4793,365.687,68252.0
2023-12-15 14:15:00,369.83,370.2,369.78,370.16,60645.0,365.7067,366.0726,365.6573,366.0331,60645.0
2023-12-15 14:20:00,370.16,370.29,369.92,370.28,88707.0,366.0331,366.1616,365.7957,366.1517,88707.0
2023-12-15 14:25:00,370.29,370.6,370.02,370.03,138943.0,366.1616,366.4682,365.8946,365.9045,138943.0
2023-12-15 14:30:00,370.04,370.82,370.04,370.74,79827.0,365.9144,366.6857,365.9144,366.6066,79827.0
2023-12-15 14:35:00,370.73,371.07,370.61,370.69,103968.0,366.5967,366.9329,366.478,366.5572,103968.0
2023-12-15 14:40:00,370.7,370.81,370.43,370.52,107828.0,366.567,366.6758,366.3,366.389,107828.0
2023-12-15 14:45:00,370.53,370.67,370.35,370.4,61207.0,366.3989,366.5374,366.2209,366.2704,61207.0
2023-12-15 14:50:00,370.4,370.63,370.3,370.48,57476.0,366.2704,366.4978,366.1715,366.3495,57476.0
2023-12-15 14:55:00,370.48,370.76,370.29,370.64,111882.0,366.3495,366.6264,366.1616,366.5077,111882.0
2023-12-15 15:00:00,370.63,370.97,370.63,370.75,101199.0,366.4978,366.834,366.4978,366.6165,101199.0
2023-12-15 15:05:00,370.76,370.92,370.49,370.56,63863.0,366.6264,366.7846,366.3594,366.4286,63863.0
2023-12-15 15:10:00,370.57,370.89,370.56,370.86,92617.0,366.4385,366.7549,366.4286,366.7253,92617.0
2023-12-15 15:15:00,370.86,371.05,370.77,371.02,95875.0,366.7253,366.9131,366.6363,366.8835,95875.0
2023-12-15 15:20:00,371.01,371.16,370.83,371.03,89544.0,366.8736,367.0219,366.6956,366.8934,89544.0
2023-12-15 15:25:00,371.05,371.28,370.9,370.93,113987.0,366.9131,367.1406,366.7648,366.7945,113987.0
2023-12-15 15:30:00,370.92,371.03,370.77,370.77,107381.0,366.7846,366.8934,366.6363,366.6363,107381.0
2023-12-15 15:35:00,370.75,371.03,370.6,371.03,147921.0,366.6165,366.8934,366.4682,366.8934,147921.0
2023-12-15 15:40:00,371.04,371.04,370.47,370.54,193192.0,366.9032,366.9032,366.3396,366.4088,193192.0
2023-12-15 15:45:00,370.54,370.75,370.39,370.69,194986.0,366.4088,366.6165,366.2605,366.5572,194986.0
2023-12-15 15:50:00,370.71,372.4,370.65,371.92,1502172.0,366.5769,368.2481,366.5176,367.7734,1502172.0
2023-12-15 15:55:00,371.96,372.0,367.21,368.77,3837367.0,367.813,367.8525,363.1159,364.6586,3837367.0
2023-12-18 09:30:00,369.65,371.24,368.68,371.03,915271.0,365.5287,367.101,364.5696,366.8934,915271.0
2023-12-18 09:35:00,371.02,371.07,369.89,369.93,313375.0,366.8835,366.9329,365.7661,365.8056,313375.0
2023-12-18 09:40:00,369.97,370.99,369.57,369.69,286669.0,365.8452,366.8538,365.4496,365.5683,286669.0
2023-12-18 09:45:00,369.71,369.95,369.04,369.23,223399.0,365.5881,365.8254,364.9255,365.1134,223399.0
2023-12-18 09:50:00,369.29,369.54,368.71,369.33,203840.0,365.1728,365.42,364.5992,365.2123,203840.0
2023-12-18 09:55:00,369.35,369.9,369.35,369.76,226879.0,365.2321,365.776,365.2321,365.6375,226879.0
2023-12-18 10:00:00,369.79,370.61,369.63,370.52,311719.0,365.6672,366.478,365.509,366.389,311719.0
2023-12-18 10:05:00,370.55,371.12,370.3,371.04,334992.0,366.4187,366.9824,366.1715,366.9032,334992.0
2023-12-18 10:10:00,371.06,371.07,370.39,370.62,242969.0,366.923,366.9329,366.2605,366.4879,242969.0
2023-12-18 10:15:00,370.62,371.38,370.61,371.37,220857.0,366.4879,367.2395,366.478,367.2296,220857.0
2023-12-18 10:20:00,371.38,371.91,370.96,371.9,198666.0,367.2395,367.7635,366.8241,367.7537,198666.0
2023-12-18 10:25:00,371.9,372.71,371.7,372.49,226173.0,367.7537,368.5546,367.5559,368.3371,226173.0
2023-12-18 10:30:00,372.46,372.66,371.9,371.94,169648.0,368.3074,368.5052,367.7537,367.7932,169648.0
2023-12-18 10:35:00,371.94,371.95,371.36,371.56,152657.0,367.7932,367.8031,367.2197,367.4175,152657.0
2023-12-18 10:40:00,371.54,371.82,370.91,370.91,166457.0,367.3977,367.6746,366.7747,366.7747,166457.0
2023-12-18 10:45:00,370.91,370.98,370.62,370.81,123762.0,366.7747,366.8439,366.4879,366.6758,123762.0
2023-12-18 10:50:00,370.81,370.91,370.62,370.7,120213.0,366.6758,366.7747,366.4879,366.567,120213.0
2023-12-18 10:55:00,370.69,370.8,370.56,370.63,114208.0,366.5572,366.6659,366.4286,366.4978,114208.0
2023-12-18 11:00:00,370.6,370.9,370.32,370.63,159973.0,366.4682,366.7648,366.1913,366.4978,159973.0
2023-12-18 11:05:00,370.64,370.85,370.49,370.7,105652.0,366.5077,366.7154,366.3594,366.567,105652.0
2023-12-18 11:10:00,370.68,370.85,370.64,370.73,78627.0,366.5473,366.7154,366.5077,366.5967,78627.0
2023-12-18 11:15:00,370.74,371.24,370.67,371.13,168649.0,366.6066,367.101,366.5374,366.9922,168649.0
2023-12-18 11:20:00,371.15,371.2,370.84,370.98,73849.0,367.012,367.0615,366.7055,366.8439,73849.0
2023-12-18 11:25:00,370.98,371.02,370.79,370.99,73347.0,366.8439,366.8835,366.656,366.8538,73347.0
2023-12-18 11:30:00,370.97,371.34,370.9,371.16,108337.0,366.834,367.1999,366.7648,367.0219,108337.0
2023-12-18 11:35:00,371.16,371.28,370.91,371.07,97629.0,367.0219,367.1406,366.7747,366.9329,97629.0
2023-12-18 11:40:00,371.05,371.3,370.96,371.27,73894.0,366.9131,367.1603,366.8241,367.1307,73894.0
2023-12-18 11:45:00,371.29,371.39,370.99,371.11,90500.0,367.1505,367.2493,366.8538,366.9725,90500.0
2023-12-18 11:50:00,371.1,371.32,371.0,371.05,68318.0,366.9626,367.1801,366.8637,366.9131,68318.0
2023-12-18 11:55:00,371.06,371.31,371.03,371.11,64688.0,366.923,367.1702,366.8934,366.9725,64688.0
2023-12-18 12:00:00,371.12,371.52,371.08,371.36,100442.0,366.9824,367.3779,366.9428,367.2197,100442.0
2023-12-18 12:05:00,371.31,371.62,371.29,371.53,75112.0,367.1702,367.4768,367.1505,367.3878,75112.0
2023-12-18 12:10:00,371.52,371.65,371.37,371.52,83935.0,367.3779,367.5064,367.2296,367.3779,83935.0
2023-12-18 12:15:00,371.52,371.89,371.46,371.79,86187.0,367.3779,367.7438,367.3186,367.6449,86187.0
2023-12-18 12:20:00,371.8,371.83,371.6,371.7,85385.0,367.6548,367.6844,367.457,367.5559,85385.0
2023-12-18 12:25:00,371.68,371.7,371.35,371.4,76161.0,367.5361,367.5559,367.2098,367.2592,76161.0
2023-12-18 12:30:00,371.44,371.55,371.03,371.43,125407.0,367.2988,367.4076,366.8934,367.2889,125407.0
2023-12-18 12:35:00,371.41,371.44,370.85,370.92,193099.0,367.2691,367.2988,366.7154,366.7846,193099.0
2023-12-18 12:40:00,370.92,370.97,370.72,370.79,91758.0,366.7846,366.834,366.5868,366.656,91758.0
2023-12-18 12:45:00,370.79,370.95,370.63,370.94,83080.0,366.656,366.8143,366.4978,366.8044,83080.0
2023-12-18 12:50:00,370.93,371.25,370.9,371.2,106625.0,366.7945,367.1109,366.7648,367.0615,106625.0
2023-12-18 12:55:00,371.19,371.2,370.85,371.04,82313.0,367.0516,367.0615,366.7154,366.9032,82313.0
2023-12-18 13:00:00,371.05,371.49,370.98,371.34,86045.0,366.9131,367.3482,366.8439,367.1999,86045.0
2023-12-18 13:05:00,371.38,371.73,371.37,371.61,79812.0,367.2395,367.5856,367.2296,367.4669,79812.0
2023-12-18 13:10:00,371.6,371.77,371.57,371.64,50514.0,367.457,367.6251,367.4273,367.4966,50514.0
2023-12-18 13:15:00,371.66,371.92,371.66,371.87,77890.0,367.5163,367.7734,367.5163,367.724,77890.0
2023-12-18 13:20:00,371.89,372.07,371.78,372.07,87668.0,367.7438,367.9218,367.635,367.9218,87668.0
2023-12-18 13:25:00,372.04,372.35,372.0,372.26,82623.0,367.8921,368.1986,367.8525,368.1096,82623.0
2023-12-18 13:30:00,372.28,372.47,372.28,372.37,80675.0,368.1294,368.3173,368.1294,368.2184,80675.0
2023-12-18 13:35:00,372.35,372.43,372.12,372.17,78107.0,368.1986,368.2778,367.9712,368.0207,78107.0
2023-12-18 13:40:00,372.15,372.27,372.05,372.27,60215.0,368.0009,368.1195,367.902,368.1195,60215.0
2023-12-18 13:45:00,372.26,372.33,371.97,372.3,74979.0,368.1096,368.1789,367.8229,368.1492,74979.0
2023-12-18 13:50:00,372.3,372.52,372.26,372.52,109137.0,368.1492,368.3667,368.1096,368.3667,109137.0
2023-12-18 13:55:00,372.5,372.55,372.33,372.49,64649.0,368.347,368.3964,368.1789,368.3371,64649.0
2023-12-18 14:00:00,372.49,372.49,372.25,372.44,64867.0,368.3371,368.3371,368.0998,368.2876,64867.0
2023-12-18 14:05:00,372.43,372.64,372.25,372.32,115170.0,368.2778,368.4854,368.0998,368.169,115170.0
2023-12-18 14:10:00,372.32,372.57,372.27,372.42,75349.0,368.169,368.4162,368.1195,368.2679,75349.0
2023-12-18 14:15:00,372.43,372.5,372.33,372.44,51803.0,368.2778,368.347,368.1789,368.2876,51803.0
2023-12-18 14:20:00,372.46,372.9,372.45,372.86,118490.0,368.3074,368.7425,368.2975,368.703,118490.0
2023-12-18 14:25:00,372.85,373.0,372.64,372.67,144531.0,368.6931,368.8414,368.4854,368.5151,144531.0
2023-12-18 14:30:00,372.68,372.68,372.32,372.45,98064.0,368.525,368.525,368.169,368.2975,98064.0
2023-12-18 14:35:00,372.43,372.51,372.26,372.51,66760.0,368.2778,368.3569,368.1096,368.3569,66760.0
2023-12-18 14:40:00,372.52,372.9,372.48,372.88,113784.0,368.3667,368.7425,368.3272,368.7227,113784.0
2023-12-18 14:45:00,372.88,372.89,372.66,372.74,79525.0,368.7227,368.7326,368.5052,368.5843,79525.0
2023-12-18 14:50:00,372.74,372.83,372.67,372.74,69713.0,368.5843,368.6733,368.5151,368.5843,69713.0
2023-12-18 14:55:00,372.74,372.78,372.65,372.7,54854.0,368.5843,368.6238,368.4953,368.5447,54854.0
2023-12-18 15:00:00,372.71,372.75,372.43,372.56,90381.0,368.5546,368.5942,368.2778,368.4063,90381.0
2023-12-18 15:05:00,372.55,372.66,372.48,372.51,93412.0,368.3964,368.5052,368.3272,368.3569,93412.0
2023-12-18 15:10:00,372.51,372.53,372.32,372.4,67101.0,368.3569,368.3766,368.169,368.2481,67101.0
2023-12-18 15:15:00,372.4,372.7,372.4,372.68,81407.0,368.2481,368.5447,368.2481,368.525,81407.0
2023-12-18 15:20:00,372.65,372.84,372.65,372.8,77081.0,368.4953,368.6832,368.4953,368.6436,77081.0
2023-12-18 15:25:00,372.8,372.84,372.62,372.83,76570.0,368.6436,368.6832,368.4656,368.6733,76570.0
2023-12-18 15:30:00,372.83,372.93,372.6,372.62,92137.0,368.6733,368.7722,368.4459,368.4656,92137.0
2023-12-18 15:35:00,372.6,372.61,372.38,372.46,94824.0,368.4459,368.4557,368.2283,368.3074,94824.0
2023-12-18 15:40:00,372.46,372.57,372.28,372.39,150380.0,368.3074,368.4162,368.1294,368.2382,150380.0
2023-12-18 15:45:00,372.4,372.53,372.26,372.49,226685.0,368.2481,368.3766,368.1096,368.3371,226685.0
2023-12-18 15:50:00,372.48,372.83,372.31,372.74,313723.0,368.3272,368.6733,368.1591,368.5843,313723.0
2023-12-18 15:55:00,372.73,372.74,372.35,372.6,548024.0,368.5744,368.5843,368.1986,368.4459,548024.0
2023-12-19 09:30:00,371.5,372.94,371.49,372.07,976906.0,367.3581,368.7821,367.3482,367.9218,976906.0
2023-12-19 09:35:00,372.13,372.15,371.16,371.99,357242.0,367.9811,368.0009,367.0219,367.8427,357242.0
2023-12-19 09:40:00,371.98,372.2,371.35,371.98,353137.0,367.8328,368.0503,367.2098,367.8328,353137.0
2023-12-19 09:45:00,372.0,372.22,370.76,370.97,287127.0,367.8525,368.0701,366.6264,366.834,287127.0
2023-12-19 09:50:00,370.95,371.44,370.65,371.33,230538.0,366.8143,367.2988,366.5176,367.19,230538.0
2023-12-19 09:55:00,371.37,371.56,370.76,370.94,260161.0,367.2296,367.4175,366.6264,366.8044,260161.0
2023-12-19 10:00:00,370.92,370.94,369.84,370.18,379091.0,366.7846,366.8044,365.7166,366.0528,379091.0
2023-12-19 10:05:00,370.15,371.25,370.15,371.18,243388.0,366.0232,367.1109,366.0232,367.0417,243388.0
2023-12-19 10:10:00,371.16,371.42,371.0,371.28,149314.0,367.0219,367.279,366.8637,367.1406,149314.0
2023-12-19 10:15:00,371.28,371.67,371.12,371.13,198589.0,367.1406,367.5262,366.9824,366.9922,198589.0
2023-12-19 10:20:00,371.14,371.31,370.97,371.13,125698.0,367.0021,367.1702,366.834,366.9922,125698.0
2023-12-19 10:25:00,371.14,371.34,370.88,371.29,117065.0,367.0021,367.1999,366.745,367.1505,117065.0
2023-12-19 10:30:00,371.36,372.17,371.35,371.96,224985.0,367.2197,368.0207,367.2098,367.813,224985.0
2023-12-19 10:35:00,371.94,372.33,371.34,371.37,192168.0,367.7932,368.1789,367.1999,367.2296,192168.0
2023-12-19 10:40:00,371.43,371.85,371.23,371.78,132790.0,367.2889,367.7042,367.0911,367.635,132790.0
2023-12-19 10:45:00,371.77,371.8,371.42,371.76,104893.0,367.6251,367.6548,367.279,367.6152,104893.0
2023-12-19 10:50:00,371.78,372.02,371.6,371.85,99055.0,367.635,367.8723,367.457,367.7042,99055.0
2023-12-19 10:55:00,371.84,371.96,371.54,371.66,73021.0,367.6943,367.813,367.3977,367.5163,73021.0
2023-12-19 11:00:00,371.66,371.83,371.36,371.81,108264.0,367.5163,367.6844,367.2197,367.6647,108264.0
2023-12-19 11:05:00,371.85,372.17,371.78,372.1,108361.0,367.7042,368.0207,367.635,367.9514,108361.0
2023-12-19 11:10:00,372.1,372.17,371.93,372.1,74420.0,367.9514,368.0207,367.7833,367.9514,74420.0
2023-12-19 11:15:00,372.11,372.4,371.94,372.27,92564.0,367.9613,368.2481,367.7932,368.1195,92564.0
2023-12-19 11:20:00,372.28,372.34,372.05,372.25,88574.0,368.1294,368.1888,367.902,368.0998,88574.0
2023-12-19 11:25:00,372.28,372.64,372.23,372.33,123050.0,368.1294,368.4854,368.08,368.1789,123050.0
2023-12-19 11:30:00,372.33,372.59,372.13,372.5,101263.0,368.1789,368.436,367.9811,368.347,101263.0
2023-12-19 11:35:00,372.5,372.69,372.33,372.49,79186.0,368.347,368.5349,368.1789,368.3371,79186.0
2023-12-19 11:40:00,372.49,372.72,372.48,372.58,82614.0,368.3371,368.5645,368.3272,368.4261,82614.0
2023-12-19 11:45:00,372.59,372.7,372.16,372.16,83172.0,368.436,368.5447,368.0108,368.0108,83172.0
2023-12-19 11:50:00,372.17,372.21,371.74,372.14,78957.0,368.0207,368.0602,367.5954,367.991,78957.0
2023-12-19 11:55:00,372.12,372.23,371.89,371.93,61421.0,367.9712,368.08,367.7438,367.7833,61421.0
2023-12-19 12:00:00,371.96,371.96,371.5,371.65,73488.0,367.813,367.813,367.3581,367.5064,73488.0
2023-12-19 12:05:00,371.63,371.82,371.42,371.47,72457.0,367.4867,367.6746,367.279,367.3285,72457.0
2023-12-19 12:10:00,371.47,371.59,371.29,371.55,87038.0,367.3285,367.4471,367.1505,367.4076,87038.0
2023-12-19 12:15:00,371.54,371.7,371.4,371.56,62512.0,367.3977,367.5559,367.2592,367.4175,62512.0
2023-12-19 12:20:00,371.57,371.69,371.39,371.68,48219.0,367.4273,367.546,367.2493,367.5361,48219.0
2023-12-19 12:25:00,371.68,371.8,371.55,371.62,42516.0,367.5361,367.6548,367.4076,367.4768,42516.0
2023-12-19 12:30:00,371.62,371.88,371.54,371.86,55518.0,367.4768,367.7339,367.3977,367.7141,55518.0
2023-12-19 12:35:00,371.9,372.0,371.67,371.89,50383.0,367.7537,367.8525,367.5262,367.7438,50383.0
2023-12-19 12:40:00,371.89,372.04,371.78,372.0,52617.0,367.7438,367.8921,367.635,367.8525,52617.0
2023-12-19 12:45:00,372.0,372.22,372.0,372.03,53596.0,367.8525,368.0701,367.8525,367.8822,53596.0
2023-12-19 12:50:00,372.04,372.35,371.99,372.31,58113.0,367.8921,368.1986,367.8427,368.1591,58113.0
2023-12-19 12:55:00,372.3,372.34,372.01,372.03,50028.0,368.1492,368.1888,367.8624,367.8822,50028.0
2023-12-19 13:00:00,372.02,372.18,371.86,371.99,64942.0,367.8723,368.0305,367.7141,367.8427,64942.0
2023-12-19 13:05:00,372.0,372.04,371.48,371.54,71749.0,367.8525,367.8921,367.3383,367.3977,71749.0
2023-12-19 13:10:00,371.54,371.88,371.47,371.87,67657.0,367.3977,367.7339,367.3285,367.724,67657.0
2023-12-19 13:15:00,371.88,371.9,371.65,371.82,44378.0,367.7339,367.7537,367.5064,367.6746,44378.0
2023-12-19 13:20:00,371.83,371.93,371.72,371.93,67694.0,367.6844,367.7833,367.5757,367.7833,67694.0
2023-12-19 13:25:00,371.94,372.17,371.94,372.16,66984.0,367.7932,368.0207,367.7932,368.0108,66984.0
2023-12-19 13:30:00,372.15,372.19,371.92,371.98,61718.0,368.0009,368.0404,367.7734,367.8328,61718.0
2023-12-19 13:35:00,372.0,372.13,371.73,372.12,81758.0,367.8525,367.9811,367.5856,367.9712,81758.0
2023-12-19 13:40:00,372.11,372.26,372.09,372.18,92473.0,367.9613,368.1096,367.9415,368.0305,92473.0
2023-12-19 13:45:00,372.18,372.64,372.16,372.48,152862.0,368.0305,368.4854,368.0108,368.3272,152862.0
2023-12-19 13:50:00,372.48,372.49,372.06,372.08,78350.0,368.3272,368.3371,367.9119,367.9317,78350.0
2023-12-19 13:55:00,372.09,372.09,371.75,371.95,109825.0,367.9415,367.9415,367.6053,367.8031,109825.0
2023-12-19 14:00:00,371.96,372.2,371.93,371.97,132381.0,367.813,368.0503,367.7833,367.8229,132381.0
2023-12-19 14:05:00,371.97,372.12,371.8,372.11,92592.0,367.8229,367.9712,367.6548,367.9613,92592.0
2023-12-19 14:10:00,372.11,372.16,371.9,371.93,76421.0,367.9613,368.0108,367.7537,367.7833,76421.0
2023-12-19 14:15:00,371.92,372.4,371.92,372.2,71557.0,367.7734,368.2481,367.7734,368.0503,71557.0
2023-12-19 14:20:00,372.19,372.28,372.0,372.15,69151.0,368.0404,368.1294,367.8525,368.0009,69151.0
2023-12-19 14:25:00,372.15,372.25,372.08,372.24,52038.0,368.0009,368.0998,367.9317,368.0899,52038.0
2023-12-19 14:30:00,372.25,372.4,372.09,372.16,91254.0,368.0998,368.2481,367.9415,368.0108,91254.0
2023-12-19 14:35:00,372.16,372.19,371.97,372.06,58042.0,368.0108,368.0404,367.8229,367.9119,58042.0
2023-12-19 14:40:00,372.05,372.05,371.74,371.94,71661.0,367.902,367.902,367.5954,367.7932,71661.0
2023-12-19 14:45:00,371.94,372.03,371.82,371.85,70487.0,367.7932,367.8822,367.6746,367.7042,70487.0
2023-12-19 14:50:00,371.87,372.05,371.77,372.0,65783.0,367.724,367.902,367.6251,367.8525,65783.0
2023-12-19 14:55:00,372.02,372.13,371.98,372.0,90318.0,367.8723,367.9811,367.8328,367.8525,90318.0
2023-12-19 15:00:00,372.01,372.09,371.8,371.82,86039.0,367.8624,367.9415,367.6548,367.6746,86039.0
2023-12-19 15:05:00,371.82,371.89,371.55,371.66,112902.0,367.6746,367.7438,367.4076,367.5163,112902.0
2023-12-19 15:10:00,371.62,371.93,371.6,371.85,56155.0,367.4768,367.7833,367.457,367.7042,56155.0
2023-12-19 15:15:00,371.87,372.03,371.83,371.92,72966.0,367.724,367.8822,367.6844,367.7734,72966.0
2023-12-19 15:20:00,371.9,372.0,371.8,371.98,64630.0,367.7537,367.8525,367.6548,367.8328,64630.0
2023-12-19 15:25:00,371.99,372.04,371.81,372.0,105836.0,367.8427,367.8921,367.6647,367.8525,105836.0
2023-12-19 15:30:00,371.99,372.2,371.99,372.18,111694.0,367.8427,368.0503,367.8427,368.0305,111694.0
2023-12-19 15:35:00,372.17,372.37,372.17,372.35,103328.0,368.0207,368.2184,368.0207,368.1986,103328.0
2023-12-19 15:40:00,372.35,372.5,372.33,372.37,121154.0,368.1986,368.347,368.1789,368.2184,121154.0
2023-12-19 15:45:00,372.36,372.45,371.95,372.11,187287.0,368.2085,368.2975,367.8031,367.9613,187287.0
2023-12-19 15:50:00,372.13,372.93,372.13,372.71,487705.0,367.9811,368.7722,367.9811,368.5546,487705.0
2023-12-19 15:55:00,372.71,373.26,372.7,373.25,673049.0,368.5546,369.0985,368.5447,369.0886,673049.0
2023-12-20 09:30:00,375.0,375.25,371.81,373.2,1375618.0,370.8191,371.0663,367.6647,369.0392,1375618.0
2023-12-20 09:35:00,373.17,373.66,373.05,373.53,498604.0,369.0095,369.494,368.8908,369.3655,498604.0
2023-12-20 09:40:00,373.5,374.06,373.05,373.33,406386.0,369.3358,369.8896,368.8908,369.1677,406386.0
2023-12-20 09:45:00,373.36,373.92,373.18,373.61,317982.0,369.1974,369.7511,369.0194,369.4446,317982.0
2023-12-20 09:50:00,373.62,374.13,373.37,373.93,255641.0,369.4545,369.9588,369.2073,369.761,255641.0
2023-12-20 09:55:00,373.94,374.61,373.79,374.37,270730.0,369.7709,370.4334,369.6226,370.1961,270730.0
2023-12-20 10:00:00,374.3,374.94,374.12,374.87,296090.0,370.1269,370.7598,369.9489,370.6905,296090.0
2023-12-20 10:05:00,374.87,375.04,374.22,374.49,302402.0,370.6905,370.8587,370.0478,370.3148,302402.0
2023-12-20 10:10:00,374.46,374.69,373.85,374.33,212027.0,370.2851,370.5126,369.6819,370.1566,212027.0
2023-12-20 10:15:00,374.33,375.06,374.31,375.02,279181.0,370.1566,370.8784,370.1368,370.8389,279181.0
2023-12-20 10:20:00,375.0,375.11,374.7,374.88,139271.0,370.8191,370.9279,370.5224,370.7004,139271.0
2023-12-20 10:25:00,374.89,375.15,374.79,375.08,193305.0,370.7103,370.9674,370.6114,370.8982,193305.0
2023-12-20 10:30:00,375.11,375.3,374.86,375.05,283109.0,370.9279,371.1158,370.6807,370.8685,283109.0
2023-12-20 10:35:00,375.05,375.15,374.82,375.02,135790.0,370.8685,370.9674,370.6411,370.8389,135790.0
2023-12-20 10:40:00,375.01,375.13,374.84,374.89,132873.0,370.829,370.9476,370.6609,370.7103,132873.0
2023-12-20 10:45:00,374.88,374.89,374.46,374.67,165805.0,370.7004,370.7103,370.2851,370.4928,165805.0
2023-12-20 10:50:00,374.69,374.86,374.42,374.46,162949.0,370.5126,370.6807,370.2456,370.2851,162949.0
2023-12-20 10:55:00,374.47,374.9,374.31,374.83,98720.0,370.295,370.7202,370.1368,370.651,98720.0
2023-12-20 11:00:00,374.81,375.04,374.4,374.46,108499.0,370.6312,370.8587,370.2258,370.2851,108499.0
2023-12-20 11:05:00,374.46,374.7,374.3,374.42,130978.0,370.2851,370.5224,370.1269,370.2456,130978.0
2023-12-20 11:10:00,374.42,374.48,374.16,374.28,133852.0,370.2456,370.3049,369.9885,370.1071,133852.0
2023-12-20 11:15:00,374.28,374.48,374.03,374.48,139100.0,370.1071,370.3049,369.8599,370.3049,139100.0
2023-12-20 11:20:00,374.48,374.65,374.29,374.56,89232.0,370.3049,370.473,370.117,370.384,89232.0
2023-12-20 11:25:00,374.56,374.84,374.3,374.57,105123.0,370.384,370.6609,370.1269,370.3939,105123.0
2023-12-20 11:30:00,374.59,374.71,374.08,374.15,102067.0,370.4137,370.5323,369.9094,369.9786,102067.0
2023-12-20 11:35:00,374.16,374.46,374.15,374.17,123324.0,369.9885,370.2851,369.9786,369.9984,123324.0
2023-12-20 11:40:00,374.18,374.35,374.07,374.2,81448.0,370.0082,370.1763,369.8995,370.028,81448.0
2023-12-20 11:45:00,374.21,374.75,374.2,374.74,98591.0,370.0379,370.5719,370.028,370.562,98591.0
2023-12-20 11:50:00,374.73,375.0,374.61,374.83,123262.0,370.5521,370.8191,370.4334,370.651,123262.0
2023-12-20 11:55:00,374.83,374.97,374.62,374.71,89107.0,370.651,370.7894,370.4433,370.5323,89107.0
2023-12-20 12:00:00,374.71,375.24,374.71,375.03,139214.0,370.5323,371.0564,370.5323,370.8488,139214.0
2023-12-20 12:05:00,375.03,375.24,374.97,375.11,118768.0,370.8488,371.0564,370.7894,370.9279,118768.0
2023-12-20 12:10:00,375.11,375.33,375.1,375.13,109905.0,370.9279,371.1454,370.918,370.9476,109905.0
2023-12-20 12:15:00,375.11,375.28,374.88,375.26,83718.0,370.9279,371.096,370.7004,371.0762,83718.0
2023-12-20 12:20:00,375.25,375.74,375.22,375.62,231927.0,371.0663,371.5508,371.0366,371.4322,231927.0
2023-12-20 12:25:00,375.61,375.71,375.52,375.63,104428.0,371.4223,371.5212,371.3333,371.4421,104428.0
2023-12-20 12:30:00,375.63,375.68,375.08,375.56,148006.0,371.4421,371.4915,370.8982,371.3729,148006.0
2023-12-20 12:35:00,375.57,375.67,375.42,375.66,111766.0,371.3827,371.4816,371.2344,371.4717,111766.0
2023-12-20 12:40:00,375.67,375.95,375.56,375.91,189385.0,371.4816,371.7585,371.3729,371.719,189385.0
2023-12-20 12:45:00,375.91,376.03,375.49,375.6,137669.0,371.719,371.8376,371.3036,371.4124,137669.0
2023-12-20 12:50:00,375.58,375.76,375.51,375.66,93928.0,371.3926,371.5706,371.3234,371.4717,93928.0
2023-12-20 12:55:00,375.62,375.92,375.61,375.82,90114.0,371.4322,371.7288,371.4223,371.63,90114.0
2023-12-20 13:00:00,375.82,375.83,375.55,375.69,80282.0,371.63,371.6398,371.363,371.5014,80282.0
2023-12-20 13:05:00,375.68,375.83,375.62,375.64,76888.0,371.4915,371.6398,371.4322,371.452,76888.0
2023-12-20 13:10:00,375.62,375.77,375.55,375.61,71687.0,371.4322,371.5805,371.363,371.4223,71687.0
2023-12-20 13:15:00,375.6,375.76,375.49,375.7,63950.0,371.4124,371.5706,371.3036,371.5113,63950.0
2023-12-20 13:20:00,375.71,375.8,375.58,375.68,75496.0,371.5212,371.6102,371.3926,371.4915,75496.0
2023-12-20 13:25:00,375.68,375.72,375.58,375.61,47688.0,371.4915,371.5311,371.3926,371.4223,47688.0
2023-12-20 13:30:00,375.6,375.65,375.44,375.57,98672.0,371.4124,371.4619,371.2542,371.3827,98672.0
2023-12-20 13:35:00,375.57,375.76,375.36,375.52,92682.0,371.3827,371.5706,371.1751,371.3333,92682.0
2023-12-20 13:40:00,375.5,375.57,375.13,375.26,83154.0,371.3135,371.3827,370.9476,371.0762,83154.0
2023-12-20 13:45:00,375.25,375.33,375.15,375.25,79284.0,371.0663,371.1454,370.9674,371.0663,79284.0
2023-12-20 13:50:00,375.23,375.27,375.04,375.06,73687.0,371.0465,371.0861,370.8587,370.8784,73687.0
2023-12-20 13:55:00,375.06,375.22,374.86,375.12,83624.0,370.8784,371.0366,370.6807,370.9378,83624.0
2023-12-20 14:00:00,375.12,375.33,374.76,374.8,90511.0,370.9378,371.1454,370.5818,370.6213,90511.0
2023-12-20 14:05:00,374.83,374.98,374.81,374.93,77076.0,370.651,370.7993,370.6312,370.7499,77076.0
2023-12-20 14:10:00,374.94,375.01,374.79,374.96,72642.0,370.7598,370.829,370.6114,370.7795,72642.0
2023-12-20 14:15:00,374.95,375.0,374.78,374.81,59618.0,370.7697,370.8191,370.6016,370.6312,59618.0
2023-12-20 14:20:00,374.78,374.85,374.56,374.84,97681.0,370.6016,370.6708,370.384,370.6609,97681.0
2023-12-20 14:25:00,374.84,374.97,374.73,374.77,79603.0,370.6609,370.7894,370.5521,370.5917,79603.0
2023-12-20 14:30:00,374.77,374.86,374.31,374.35,112950.0,370.5917,370.6807,370.1368,370.1763,112950.0
2023-12-20 14:35:00,374.37,374.53,373.9,374.0,156021.0,370.1961,370.3543,369.7314,369.8302,156021.0
2023-12-20 14:40:00,373.98,374.23,373.66,373.71,115223.0,369.8105,370.0577,369.494,369.5435,115223.0
2023-12-20 14:45:00,373.67,373.88,372.95,373.03,164703.0,369.5039,369.7116,368.792,368.8711,164703.0
2023-12-20 14:50:00,373.04,373.13,371.53,372.74,259128.0,368.881,368.9699,367.3878,368.5843,259128.0
2023-12-20 14:55:00,372.73,373.06,371.86,371.86,192761.0,368.5744,368.9007,367.7141,367.7141,192761.0
2023-12-20 15:00:00,371.9,372.26,371.44,371.54,180189.0,367.7537,368.1096,367.2988,367.3977,180189.0
2023-12-20 15:05:00,371.53,372.33,371.32,372.26,339004.0,367.3878,368.1789,367.1801,368.1096,339004.0
2023-12-20 15:10:00,372.24,372.65,371.39,371.52,280682.0,368.0899,368.4953,367.2493,367.3779,280682.0
2023-12-20 15:15:00,371.57,372.62,371.57,372.39,242367.0,367.4273,368.4656,367.4273,368.2382,242367.0
2023-12-20 15:20:00,372.36,372.41,371.89,371.95,143340.0,368.2085,368.258,367.7438,367.8031,143340.0
2023-12-20 15:25:00,371.95,372.06,370.94,370.96,175045.0,367.8031,367.9119,366.8044,366.8241,175045.0
2023-12-20 15:30:00,370.98,371.85,370.96,371.2,182129.0,366.8439,367.7042,366.8241,367.0615,182129.0
2023-12-20 15:35:00,371.22,371.23,370.85,371.05,179201.0,367.0812,367.0911,366.7154,366.9131,179201.0
2023-12-20 15:40:00,371.05,372.05,371.04,372.0,201299.0,366.9131,367.902,366.9032,367.8525,201299.0
2023-12-20 15:45:00,372.0,372.29,371.86,372.17,207426.0,367.8525,368.1393,367.7141,368.0207,207426.0
2023-12-20 15:50:00,372.2,372.52,371.72,372.41,344250.0,368.0503,368.3667,367.5757,368.258,344250.0
2023-12-20 15:55:00,372.37,372.37,370.53,370.54,1126982.0,368.2184,368.2184,366.3989,366.4088,1126982.0
2023-12-21 09:30:00,372.59,374.06,372.1,373.53,627781.0,368.436,369.8896,367.9514,369.3655,627781.0
2023-12-21 09:35:00,373.57,374.41,372.8,374.1,284506.0,369.405,370.2357,368.6436,369.9291,284506.0
2023-12-21 09:40:00,374.1,374.11,373.26,373.86,189095.0,369.9291,369.939,369.0985,369.6918,189095.0
2023-12-21 09:45:00,373.89,373.92,372.3,372.78,235334.0,369.7215,369.7511,368.1492,368.6238,235334.0
2023-12-21 09:50:00,372.81,373.1,372.58,372.61,188328.0,368.6535,368.9403,368.4261,368.4557,188328.0
2023-12-21 09:55:00,372.6,372.63,371.78,372.01,228010.0,368.4459,368.4755,367.635,367.8624,228010.0
2023-12-21 10:00:00,372.03,372.48,371.75,371.84,201535.0,367.8822,368.3272,367.6053,367.6943,201535.0
2023-12-21 10:05:00,371.79,371.83,370.93,370.99,246806.0,367.6449,367.6844,366.7945,366.8538,246806.0
2023-12-21 10:10:00,370.97,371.83,370.82,371.62,206964.0,366.834,367.6844,366.6857,367.4768,206964.0
2023-12-21 10:15:00,371.65,371.99,371.37,371.83,128460.0,367.5064,367.8427,367.2296,367.6844,128460.0
2023-12-21 10:20:00,371.84,372.58,371.72,372.32,165464.0,367.6943,368.4261,367.5757,368.169,165464.0
2023-12-21 10:25:00,372.34,372.36,371.22,371.49,126060.0,368.1888,368.2085,367.0812,367.3482,126060.0
2023-12-21 10:30:00,371.55,372.29,371.44,372.29,96886.0,367.4076,368.1393,367.2988,368.1393,96886.0
2023-12-21 10:35:00,372.25,372.38,371.82,371.91,84215.0,368.0998,368.2283,367.6746,367.7635,84215.0
2023-12-21 10:40:00,371.85,372.39,371.82,371.9,96310.0,367.7042,368.2382,367.6746,367.7537,96310.0
2023-12-21 10:45:00,371.91,372.39,371.88,372.16,73177.0,367.7635,368.2382,367.7339,368.0108,73177.0
2023-12-21 10:50:00,372.15,372.18,371.47,371.51,88814.0,368.0009,368.0305,367.3285,367.368,88814.0
2023-12-21 10:55:00,371.52,371.77,371.23,371.47,67398.0,367.3779,367.6251,367.0911,367.3285,67398.0
2023-12-21 11:00:00,371.45,371.82,371.39,371.69,76705.0,367.3087,367.6746,367.2493,367.546,76705.0
2023-12-21 11:05:00,371.67,371.8,371.09,371.19,100413.0,367.5262,367.6548,366.9527,367.0516,100413.0
2023-12-21 11:10:00,371.21,371.48,371.08,371.45,107641.0,367.0714,367.3383,366.9428,367.3087,107641.0
2023-12-21 11:15:00,371.47,371.61,370.99,371.2,82307.0,367.3285,367.4669,366.8538,367.0615,82307.0
2023-12-21 11:20:00,371.22,371.53,371.04,371.45,67646.0,367.0812,367.3878,366.9032,367.3087,67646.0
2023-12-21 11:25:00,371.43,371.64,371.23,371.6,56805.0,367.2889,367.4966,367.0911,367.457,56805.0
2023-12-21 11:30:00,371.6,371.7,371.2,371.41,65556.0,367.457,367.5559,367.0615,367.2691,65556.0
2023-12-21 11:35:00,371.45,371.95,371.42,371.71,82570.0,367.3087,367.8031,367.279,367.5658,82570.0
2023-12-21 11:40:00,371.74,371.77,371.43,371.51,50391.0,367.5954,367.6251,367.2889,367.368,50391.0
2023-12-21 11:45:00,371.5,371.8,371.48,371.77,91285.0,367.3581,367.6548,367.3383,367.6251,91285.0
2023-12-21 11:50:00,371.76,371.8,371.3,371.3,47874.0,367.6152,367.6548,367.1603,367.1603,47874.0
2023-12-21 11:55:00,371.3,371.54,371.07,371.2,78210.0,367.1603,367.3977,366.9329,367.0615,78210.0
2023-12-21 12:00:00,371.19,371.21,370.4,370.4,165252.0,367.0516,367.0714,366.2704,366.2704,165252.0
2023-12-21 12:05:00,370.44,370.97,370.31,370.33,117890.0,366.3099,366.834,366.1814,366.2012,117890.0
2023-12-21 12:10:00,370.36,370.66,370.23,370.47,155011.0,366.2308,366.5275,366.1023,366.3396,155011.0
2023-12-21 12:15:00,370.52,370.71,370.26,370.35,66554.0,366.389,366.5769,366.1319,366.2209,66554.0
2023-12-21 12:20:00,370.36,370.39,370.04,370.31,81681.0,366.2308,366.2605,365.9144,366.1814,81681.0
2023-12-21 12:25:00,370.3,370.55,370.2,370.55,71413.0,366.1715,366.4187,366.0726,366.4187,71413.0
2023-12-21 12:30:00,370.52,370.85,370.35,370.42,78670.0,366.389,366.7154,366.2209,366.2902,78670.0
2023-12-21 12:35:00,370.44,370.74,370.27,370.36,57768.0,366.3099,366.6066,366.1418,366.2308,57768.0
2023-12-21 12:40:00,370.35,370.57,370.13,370.37,113533.0,366.2209,366.4385,366.0034,366.2407,113533.0
2023-12-21 12:45:00,370.35,370.53,370.25,370.44,69644.0,366.2209,366.3989,366.1221,366.3099,69644.0
2023-12-21 12:50:00,370.45,370.63,370.24,370.31,69749.0,366.3198,366.4978,366.1122,366.1814,69749.0
2023-12-21 12:55:00,370.34,370.4,370.13,370.36,59651.0,366.2111,366.2704,366.0034,366.2308,59651.0
2023-12-21 13:00:00,370.35,371.05,370.34,370.98,78273.0,366.2209,366.9131,366.2111,366.8439,78273.0
2023-12-21 13:05:00,370.94,371.13,370.8,370.88,89344.0,366.8044,366.9922,366.6659,366.745,89344.0
2023-12-21 13:10:00,370.85,371.2,370.67,370.81,75129.0,366.7154,367.0615,366.5374,366.6758,75129.0
2023-12-21 13:15:00,370.81,370.82,370.1,370.12,101620.0,366.6758,366.6857,365.9737,365.9935,101620.0
2023-12-21 13:20:00,370.12,371.18,370.07,370.95,183616.0,365.9935,367.0417,365.9441,366.8143,183616.0
2023-12-21 13:25:00,370.94,371.1,370.78,371.01,70308.0,366.8044,366.9626,366.6461,366.8736,70308.0
2023-12-21 13:30:00,371.07,371.34,370.95,371.13,76111.0,366.9329,367.1999,366.8143,366.9922,76111.0
2023-12-21 13:35:00,371.12,371.12,370.84,370.88,63675.0,366.9824,366.9824,366.7055,366.745,63675.0
2023-12-21 13:40:00,370.89,371.1,370.69,370.87,96278.0,366.7549,366.9626,366.5572,366.7351,96278.0
2023-12-21 13:45:00,370.91,371.2,370.84,371.16,102054.0,366.7747,367.0615,366.7055,367.0219,102054.0
2023-12-21 13:50:00,371.16,371.48,371.07,371.45,75780.0,367.0219,367.3383,366.9329,367.3087,75780.0
2023-12-21 13:55:00,371.43,371.55,371.25,371.54,66310.0,367.2889,367.4076,367.1109,367.3977,66310.0
2023-12-21 14:00:00,371.52,371.64,371.4,371.48,52076.0,367.3779,367.4966,367.2592,367.3383,52076.0
2023-12-21 14:05:00,371.51,371.63,371.41,371.46,73199.0,367.368,367.4867,367.2691,367.3186,73199.0
2023-12-21 14:10:00,371.42,371.71,371.32,371.71,79707.0,367.279,367.5658,367.1801,367.5658,79707.0
2023-12-21 14:15:00,371.71,372.07,371.54,371.95,90659.0,367.5658,367.9218,367.3977,367.8031,90659.0
2023-12-21 14:20:00,371.97,371.98,371.65,371.69,74888.0,367.8229,367.8328,367.5064,367.546,74888.0
2023-12-21 14:25:00,371.66,371.87,371.59,371.87,46953.0,367.5163,367.724,367.4471,367.724,46953.0
2023-12-21 14:30:00,371.87,372.07,371.65,372.05,88109.0,367.724,367.9218,367.5064,367.902,88109.0
2023-12-21 14:35:00,372.05,372.18,371.89,371.95,101091.0,367.902,368.0305,367.7438,367.8031,101091.0
2023-12-21 14:40:00,371.93,372.13,371.93,372.07,68803.0,367.7833,367.9811,367.7833,367.9218,68803.0
2023-12-21 14:45:00,372.06,372.25,372.03,372.07,84218.0,367.9119,368.0998,367.8822,367.9218,84218.0
2023-12-21 14:50:00,372.07,372.25,372.07,372.08,80700.0,367.9218,368.0998,367.9218,367.9317,80700.0
2023-12-21 14:55:00,372.08,372.18,371.77,372.08,117625.0,367.9317,368.0305,367.6251,367.9317,117625.0
2023-12-21 15:00:00,372.08,372.17,371.83,372.02,63676.0,367.9317,368.0207,367.6844,367.8723,63676.0
2023-12-21 15:05:00,372.02,372.15,371.71,371.94,94067.0,367.8723,368.0009,367.5658,367.7932,94067.0
2023-12-21 15:10:00,371.96,372.32,371.9,372.19,118747.0,367.813,368.169,367.7537,368.0404,118747.0
2023-12-21 15:15:00,372.17,372.45,372.07,372.39,137428.0,368.0207,368.2975,367.9218,368.2382,137428.0
2023-12-21 15:20:00,372.4,372.6,372.4,372.51,96568.0,368.2481,368.4459,368.2481,368.3569,96568.0
2023-12-21 15:25:00,372.52,372.85,372.45,372.82,117047.0,368.3667,368.6931,368.2975,368.6634,117047.0
2023-12-21 15:30:00,372.81,372.98,372.73,372.91,132726.0,368.6535,368.8216,368.5744,368.7524,132726.0
2023-12-21 15:35:00,372.91,373.29,372.86,373.08,152100.0,368.7524,369.1282,368.703,368.9205,152100.0
2023-12-21 15:40:00,373.09,373.22,372.9,372.97,90260.0,368.9304,369.0589,368.7425,368.8117,90260.0
2023-12-21 15:45:00,372.95,373.34,372.93,373.28,129770.0,368.792,369.1776,368.7722,369.1183,129770.0
2023-12-21 15:50:00,373.25,373.83,373.15,373.59,314717.0,369.0886,369.6621,368.9897,369.4248,314717.0
2023-12-21 15:55:00,373.57,373.82,373.29,373.54,602290.0,369.405,369.6523,369.1282,369.3754,602290.0
2023-12-22 09:30:00,373.68,374.02,372.97,373.14,537700.0,369.5138,369.85,368.8117,368.9798,537700.0
2023-12-22 09:35:00,373.21,373.36,372.71,373.0,157959.0,369.0491,369.1974,368.5546,368.8414,157959.0
2023-12-22 09:40:00,373.01,373.97,372.81,373.78,237134.0,368.8513,369.8006,368.6535,369.6127,237134.0
2023-12-22 09:45:00,373.79,374.04,373.59,373.88,160624.0,369.6226,369.8698,369.4248,369.7116,160624.0
2023-12-22 09:50:00,373.89,374.24,373.74,374.14,194569.0,369.7215,370.0676,369.5731,369.9687,194569.0
2023-12-22 09:55:00,374.15,374.3,373.83,374.07,142684.0,369.9786,370.1269,369.6621,369.8995,142684.0
2023-12-22 10:00:00,374.09,374.27,373.9,374.26,178442.0,369.9192,370.0972,369.7314,370.0873,178442.0
2023-12-22 10:05:00,374.24,374.6,374.02,374.47,142320.0,370.0676,370.4236,369.85,370.295,142320.0
2023-12-22 10:10:00,374.49,374.71,374.17,374.66,139021.0,370.3148,370.5323,369.9984,370.4829,139021.0
2023-12-22 10:15:00,374.64,374.89,374.5,374.74,115742.0,370.4631,370.7103,370.3247,370.562,115742.0
2023-12-22 10:20:00,374.76,374.88,374.42,374.59,124503.0,370.5818,370.7004,370.2456,370.4137,124503.0
2023-12-22 10:25:00,374.54,374.88,374.28,374.62,100155.0,370.3642,370.7004,370.1071,370.4433,100155.0
2023-12-22 10:30:00,374.63,374.93,374.62,374.92,89711.0,370.4532,370.7499,370.4433,370.74,89711.0
2023-12-22 10:35:00,374.91,375.17,374.66,374.96,186834.0,370.7301,370.9872,370.4829,370.7795,186834.0
2023-12-22 10:40:00,374.96,375.18,374.83,374.97,92730.0,370.7795,370.9971,370.651,370.7894,92730.0
2023-12-22 10:45:00,374.96,375.09,374.9,374.94,85559.0,370.7795,370.9081,370.7202,370.7598,85559.0
2023-12-22 10:50:00,374.94,375.03,374.85,374.99,80346.0,370.7598,370.8488,370.6708,370.8092,80346.0
2023-12-22 10:55:00,374.98,375.0,374.52,374.64,131768.0,370.7993,370.8191,370.3444,370.4631,131768.0
2023-12-22 11:00:00,374.6,374.88,374.3,374.48,136955.0,370.4236,370.7004,370.1269,370.3049,136955.0
2023-12-22 11:05:00,374.5,374.57,374.01,374.53,152618.0,370.3247,370.3939,369.8401,370.3543,152618.0
2023-12-22 11:10:00,374.58,374.83,374.45,374.62,95885.0,370.4038,370.651,370.2752,370.4433,95885.0
2023-12-22 11:15:00,374.62,374.89,374.55,374.87,62839.0,370.4433,370.7103,370.3741,370.6905,62839.0
2023-12-22 11:20:00,374.85,374.96,374.57,374.72,78013.0,370.6708,370.7795,370.3939,370.5422,78013.0
2023-12-22 11:25:00,374.71,374.89,374.68,374.75,49168.0,370.5323,370.7103,370.5027,370.5719,49168.0
2023-12-22 11:30:00,374.73,375.0,374.71,374.88,89800.0,370.5521,370.8191,370.5323,370.7004,89800.0
2023-12-22 11:35:00,374.88,374.89,374.44,374.62,63983.0,370.7004,370.7103,370.2653,370.4433,63983.0
2023-12-22 11:40:00,374.6,374.71,374.28,374.52,81153.0,370.4236,370.5323,370.1071,370.3444,81153.0
2023-12-22 11:45:00,374.51,374.54,374.26,374.42,64423.0,370.3346,370.3642,370.0873,370.2456,64423.0
2023-12-22 11:50:00,374.42,374.5,374.24,374.46,72328.0,370.2456,370.3247,370.0676,370.2851,72328.0
2023-12-22 11:55:00,374.48,374.57,374.4,374.44,48127.0,370.3049,370.3939,370.2258,370.2653,48127.0
2023-12-22 12:00:00,374.46,374.61,374.32,374.39,58851.0,370.2851,370.4334,370.1467,370.2159,58851.0
2023-12-22 12:05:00,374.4,374.68,374.23,374.25,53081.0,370.2258,370.5027,370.0577,370.0775,53081.0
2023-12-22 12:10:00,374.23,374.25,373.81,373.88,87591.0,370.0577,370.0775,369.6424,369.7116,87591.0
2023-12-22 12:15:00,373.85,374.07,373.65,373.83,77286.0,369.6819,369.8995,369.4841,369.6621,77286.0
2023-12-22 12:20:00,373.85,373.94,373.63,373.81,56547.0,369.6819,369.7709,369.4644,369.6424,56547.0
2023-12-22 12:25:00,373.82,374.12,373.76,374.05,51359.0,369.6523,369.9489,369.5929,369.8797,51359.0
2023-12-22 12:30:00,374.06,374.1,373.9,374.04,51315.0,369.8896,369.9291,369.7314,369.8698,51315.0
2023-12-22 12:35:00,374.03,374.2,373.98,374.18,79559.0,369.8599,370.028,369.8105,370.0082,79559.0
2023-12-22 12:40:00,374.19,374.47,374.18,374.47,65419.0,370.0181,370.295,370.0082,370.295,65419.0
2023-12-22 12:45:00,374.49,374.5,374.25,374.29,57227.0,370.3148,370.3247,370.0775,370.117,57227.0
2023-12-22 12:50:00,374.29,374.56,374.22,374.55,64129.0,370.117,370.384,370.0478,370.3741,64129.0
2023-12-22 12:55:00,374.52,374.68,374.36,374.67,61622.0,370.3444,370.5027,370.1862,370.4928,61622.0
2023-12-22 13:00:00,374.64,374.85,374.59,374.81,65203.0,370.4631,370.6708,370.4137,370.6312,65203.0
2023-12-22 13:05:00,374.83,374.95,374.82,374.91,68776.0,370.651,370.7697,370.6411,370.7301,68776.0
2023-12-22 13:10:00,374.91,375.0,374.88,374.94,50682.0,370.7301,370.8191,370.7004,370.7598,50682.0
2023-12-22 13:15:00,374.92,374.98,374.82,374.94,51850.0,370.74,370.7993,370.6411,370.7598,51850.0
2023-12-22 13:20:00,374.95,375.0,374.88,374.94,54313.0,370.7697,370.8191,370.7004,370.7598,54313.0
2023-12-22 13:25:00,374.92,375.0,374.84,374.93,54263.0,370.74,370.8191,370.6609,370.7499,54263.0
2023-12-22 13:30:00,374.94,375.03,374.93,374.97,74429.0,370.7598,370.8488,370.7499,370.7894,74429.0
2023-12-22 13:35:00,374.95,375.0,374.83,374.92,42964.0,370.7697,370.8191,370.651,370.74,42964.0
2023-12-22 13:40:00,374.93,375.0,374.71,374.97,49561.0,370.7499,370.8191,370.5323,370.7894,49561.0
2023-12-22 13:45:00,374.96,375.01,374.82,374.92,84298.0,370.7795,370.829,370.6411,370.74,84298.0
2023-12-22 13:50:00,374.91,374.95,374.84,374.87,41397.0,370.7301,370.7697,370.6609,370.6905,41397.0
2023-12-22 13:55:00,374.88,375.0,374.75,374.83,76109.0,370.7004,370.8191,370.5719,370.651,76109.0
2023-12-22 14:00:00,374.8,374.96,374.56,374.56,75636.0,370.6213,370.7795,370.384,370.384,75636.0
2023-12-22 14:05:00,374.57,374.68,374.06,374.29,125062.0,370.3939,370.5027,369.8896,370.117,125062.0
2023-12-22 14:10:00,374.25,374.45,374.14,374.19,115226.0,370.0775,370.2752,369.9687,370.0181,115226.0
2023-12-22 14:15:00,374.18,374.2,373.36,373.86,128737.0,370.0082,370.028,369.1974,369.6918,128737.0
2023-12-22 14:20:00,373.83,374.05,373.3,373.6,99738.0,369.6621,369.8797,369.1381,369.4347,99738.0
2023-12-22 14:25:00,373.7,373.7,373.26,373.47,76858.0,369.5336,369.5336,369.0985,369.3062,76858.0
2023-12-22 14:30:00,373.52,373.7,373.15,373.4,100209.0,369.3556,369.5336,368.9897,369.2369,100209.0
2023-12-22 14:35:00,373.38,373.71,373.33,373.52,94139.0,369.2172,369.5435,369.1677,369.3556,94139.0
2023-12-22 14:40:00,373.55,374.22,373.55,374.17,97162.0,369.3853,370.0478,369.3853,369.9984,97162.0
2023-12-22 14:45:00,374.15,374.48,374.15,374.42,80899.0,369.9786,370.3049,369.9786,370.2456,80899.0
2023-12-22 14:50:00,374.42,374.58,374.26,374.48,81743.0,370.2456,370.4038,370.0873,370.3049,81743.0
2023-12-22 14:55:00,374.47,374.61,374.45,374.6,74167.0,370.295,370.4334,370.2752,370.4236,74167.0
2023-12-22 15:00:00,374.6,374.72,374.24,374.41,94490.0,370.4236,370.5422,370.0676,370.2357,94490.0
2023-12-22 15:05:00,374.4,374.44,374.24,374.27,51580.0,370.2258,370.2653,370.0676,370.0972,51580.0
2023-12-22 15:10:00,374.26,374.55,374.26,374.46,62170.0,370.0873,370.3741,370.0873,370.2851,62170.0
2023-12-22 15:15:00,374.44,374.54,374.25,374.48,78377.0,370.2653,370.3642,370.0775,370.3049,78377.0
2023-12-22 15:20:00,374.48,374.66,374.38,374.59,65760.0,370.3049,370.4829,370.206,370.4137,65760.0
2023-12-22 15:25:00,374.55,374.8,374.54,374.78,85692.0,370.3741,370.6213,370.3642,370.6016,85692.0
2023-12-22 15:30:00,374.78,374.8,374.48,374.5,95500.0,370.6016,370.6213,370.3049,370.3247,95500.0
2023-12-22 15:35:00,374.5,374.55,374.28,374.29,87398.0,370.3247,370.3741,370.1071,370.117,87398.0
2023-12-22 15:40:00,374.29,374.35,374.07,374.26,101251.0,370.117,370.1763,369.8995,370.0873,101251.0
2023-12-22 15:45:00,374.25,374.5,374.21,374.27,101837.0,370.0775,370.3247,370.0379,370.0972,101837.0
2023-12-22 15:50:00,374.23,374.66,374.19,374.5,249188.0,370.0577,370.4829,370.0181,370.3247,249188.0
2023-12-22 15:55:00,374.39,374.67,374.21,374.61,433771.0,370.2159,370.4928,370.0379,370.4334,433771.0
2023-12-26 09:30:00,375.0,375.57,374.57,375.23,425180.0,370.8191,371.3827,370.3939,371.0465,425180.0
2023-12-26 09:35:00,375.22,376.2,375.17,375.72,177960.0,371.0366,372.0057,370.9872,371.5311,177960.0
2023-12-26 09:40:00,375.79,376.94,375.75,376.3,261303.0,371.6003,372.7375,371.5607,372.1046,261303.0
2023-12-26 09:45:00,376.32,376.73,375.99,376.04,123224.0,372.1244,372.5298,371.7981,371.8475,123224.0
2023-12-26 09:50:00,376.08,376.09,375.49,375.6,201983.0,371.8871,371.8969,371.3036,371.4124,201983.0
2023-12-26 09:55:00,375.61,375.76,375.17,375.42,139738.0,371.4223,371.5706,370.9872,371.2344,139738.0
2023-12-26 10:00:00,375.4,375.45,375.04,375.25,143939.0,371.2146,371.2641,370.8587,371.0663,143939.0
2023-12-26 10:05:00,375.24,375.53,375.0,375.12,127966.0,371.0564,371.3432,370.8191,370.9378,127966.0
2023-12-26 10:10:00,375.14,375.42,375.06,375.36,114062.0,370.9575,371.2344,370.8784,371.1751,114062.0
2023-12-26 10:15:00,375.39,375.52,375.2,375.32,72667.0,371.2048,371.3333,371.0169,371.1355,72667.0
2023-12-26 10:20:00,375.31,375.41,375.0,375.17,84527.0,371.1256,371.2245,370.8191,370.9872,84527.0
2023-12-26 10:25:00,375.17,375.39,374.96,375.13,82183.0,370.9872,371.2048,370.7795,370.9476,82183.0
2023-12-26 10:30:00,375.17,375.37,375.0,375.24,79746.0,370.9872,371.185,370.8191,371.0564,79746.0
2023-12-26 10:35:00,375.22,375.45,375.11,375.45,104314.0,371.0366,371.2641,370.9279,371.2641,104314.0
2023-12-26 10:40:00,375.44,375.53,375.08,375.08,87669.0,371.2542,371.3432,370.8982,370.8982,87669.0
2023-12-26 10:45:00,375.07,375.29,375.01,375.15,119280.0,370.8883,371.1059,370.829,370.9674,119280.0
2023-12-26 10:50:00,375.16,375.18,374.62,374.73,121770.0,370.9773,370.9971,370.4433,370.5521,121770.0
2023-12-26 10:55:00,374.73,374.9,374.69,374.87,70268.0,370.5521,370.7202,370.5126,370.6905,70268.0
2023-12-26 11:00:00,374.87,374.87,374.42,374.53,121521.0,370.6905,370.6905,370.2456,370.3543,121521.0
2023-12-26 11:05:00,374.53,374.71,374.44,374.59,68651.0,370.3543,370.5323,370.2653,370.4137,68651.0
2023-12-26 11:10:00,374.61,374.83,374.52,374.78,58508.0,370.4334,370.651,370.3444,370.6016,58508.0
2023-12-26 11:15:00,374.77,374.84,374.38,374.4,69364.0,370.5917,370.6609,370.206,370.2258,69364.0
2023-12-26 11:20:00,374.4,374.4,374.07,374.07,82834.0,370.2258,370.2258,369.8995,369.8995,82834.0
2023-12-26 11:25:00,374.07,374.47,373.98,374.46,71754.0,369.8995,370.295,369.8105,370.2851,71754.0
2023-12-26 11:30:00,374.45,374.63,374.4,374.6,44121.0,370.2752,370.4532,370.2258,370.4236,44121.0
2023-12-26 11:35:00,374.62,374.62,374.46,374.49,42937.0,370.4433,370.4433,370.2851,370.3148,42937.0
2023-12-26 11:40:00,374.5,374.65,374.35,374.43,41289.0,370.3247,370.473,370.1763,370.2555,41289.0
2023-12-26 11:45:00,374.42,374.62,374.28,374.33,46368.0,370.2456,370.4433,370.1071,370.1566,46368.0
2023-12-26 11:50:00,374.33,374.47,374.25,374.37,47327.0,370.1566,370.295,370.0775,370.1961,47327.0
2023-12-26 11:55:00,374.38,374.38,374.07,374.18,82179.0,370.206,370.206,369.8995,370.0082,82179.0
2023-12-26 12:00:00,374.18,374.27,373.98,374.14,61272.0,370.0082,370.0972,369.8105,369.9687,61272.0
2023-12-26 12:05:00,374.18,374.18,374.02,374.09,46486.0,370.0082,370.0082,369.85,369.9192,46486.0
2023-12-26 12:10:00,374.09,374.24,374.07,374.2,51906.0,369.9192,370.0676,369.8995,370.028,51906.0
2023-12-26 12:15:00,374.21,374.26,374.09,374.21,82361.0,370.0379,370.0873,369.9192,370.0379,82361.0
2023-12-26 12:20:00,374.2,374.24,374.04,374.13,65569.0,370.028,370.0676,369.8698,369.9588,65569.0
2023-12-26 12:25:00,374.12,374.22,373.96,374.03,54917.0,369.9489,370.0478,369.7907,369.8599,54917.0
2023-12-26 12:30:00,374.04,374.14,373.96,374.07,41941.0,369.8698,369.9687,369.7907,369.8995,41941.0
2023-12-26 12:35:00,374.07,374.14,373.92,373.98,70696.0,369.8995,369.9687,369.7511,369.8105,70696.0
2023-12-26 12:40:00,373.97,374.06,373.93,373.97,46792.0,369.8006,369.8896,369.761,369.8006,46792.0
2023-12-26 12:45:00,373.97,374.24,373.96,374.14,62691.0,369.8006,370.0676,369.7907,369.9687,62691.0
2023-12-26 12:50:00,374.13,374.19,374.02,374.05,36608.0,369.9588,370.0181,369.85,369.8797,36608.0
2023-12-26 12:55:00,374.05,374.07,373.92,373.96,49471.0,369.8797,369.8995,369.7511,369.7907,49471.0
2023-12-26 13:00:00,373.94,374.05,373.8,373.81,63662.0,369.7709,369.8797,369.6325,369.6424,63662.0
2023-12-26 13:05:00,373.81,373.88,373.75,373.87,63282.0,369.6424,369.7116,369.583,369.7017,63282.0
2023-12-26 13:10:00,373.88,374.07,373.82,373.97,67391.0,369.7116,369.8995,369.6523,369.8006,67391.0
2023-12-26 13:15:00,373.97,373.97,373.83,373.88,33369.0,369.8006,369.8006,369.6621,369.7116,33369.0
2023-12-26 13:20:00,373.9,374.09,373.86,374.09,61415.0,369.7314,369.9192,369.6918,369.9192,61415.0
2023-12-26 13:25:00,374.08,374.1,373.91,373.97,72001.0,369.9094,369.9291,369.7413,369.8006,72001.0
2023-12-26 13:30:00,373.98,374.09,373.96,373.97,54484.0,369.8105,369.9192,369.7907,369.8006,54484.0
2023-12-26 13:35:00,373.96,373.99,373.89,373.9,48373.0,369.7907,369.8204,369.7215,369.7314,48373.0
2023-12-26 13:40:00,373.92,373.93,373.74,373.79,63763.0,369.7511,369.761,369.5731,369.6226,63763.0
2023-12-26 13:45:00,373.78,373.94,373.78,373.92,47795.0,369.6127,369.7709,369.6127,369.7511,47795.0
2023-12-26 13:50:00,373.91,373.92,373.69,373.7,65940.0,369.7413,369.7511,369.5237,369.5336,65940.0
2023-12-26 13:55:00,373.7,373.78,373.5,373.59,80069.0,369.5336,369.6127,369.3358,369.4248,80069.0
2023-12-26 14:00:00,373.6,373.87,373.58,373.78,61590.0,369.4347,369.7017,369.4149,369.6127,61590.0
2023-12-26 14:05:00,373.8,373.86,373.65,373.79,42558.0,369.6325,369.6918,369.4841,369.6226,42558.0
2023-12-26 14:10:00,373.81,373.93,373.77,373.82,57858.0,369.6424,369.761,369.6028,369.6523,57858.0
2023-12-26 14:15:00,373.81,374.17,373.8,374.17,90768.0,369.6424,369.9984,369.6325,369.9984,90768.0
2023-12-26 14:20:00,374.18,374.3,374.15,374.24,92407.0,370.0082,370.1269,369.9786,370.0676,92407.0
2023-12-26 14:25:00,374.23,374.35,374.15,374.23,62115.0,370.0577,370.1763,369.9786,370.0577,62115.0
2023-12-26 14:30:00,374.24,374.36,374.15,374.26,64430.0,370.0676,370.1862,369.9786,370.0873,64430.0
2023-12-26 14:35:00,374.27,374.29,374.2,374.29,30831.0,370.0972,370.117,370.028,370.117,30831.0
2023-12-26 14:40:00,374.3,374.32,374.14,374.21,47370.0,370.1269,370.1467,369.9687,370.0379,47370.0
2023-12-26 14:45:00,374.22,374.34,374.19,374.25,55356.0,370.0478,370.1665,370.0181,370.0775,55356.0
2023-12-26 14:50:00,374.26,374.29,374.2,374.26,60245.0,370.0873,370.117,370.028,370.0873,60245.0
2023-12-26 14:55:00,374.26,374.46,374.23,374.45,53687.0,370.0873,370.2851,370.0577,370.2752,53687.0
2023-12-26 15:00:00,374.46,374.62,374.45,374.55,87912.0,370.2851,370.4433,370.2752,370.3741,87912.0
2023-12-26 15:05:00,374.58,374.66,374.41,374.43,87103.0,370.4038,370.4829,370.2357,370.2555,87103.0
2023-12-26 15:10:00,374.41,374.6,374.38,374.56,79578.0,370.2357,370.4236,370.206,370.384,79578.0
2023-12-26 15:15:00,374.56,374.57,374.45,374.5,64249.0,370.384,370.3939,370.2752,370.3247,64249.0
2023-12-26 15:20:00,374.51,374.67,374.45,374.58,100892.0,370.3346,370.4928,370.2752,370.4038,100892.0
2023-12-26 15:25:00,374.6,374.85,374.55,374.63,143480.0,370.4236,370.6708,370.3741,370.4532,143480.0
2023-12-26 15:30:00,374.67,374.93,374.64,374.89,109118.0,370.4928,370.7499,370.4631,370.7103,109118.0
2023-12-26 15:35:00,374.91,374.93,374.62,374.78,104399.0,370.7301,370.7499,370.4433,370.6016,104399.0
2023-12-26 15:40:00,374.75,374.79,374.66,374.77,90854.0,370.5719,370.6114,370.4829,370.5917,90854.0
2023-12-26 15:45:00,374.76,374.95,374.68,374.78,104385.0,370.5818,370.7697,370.5027,370.6016,104385.0
2023-12-26 15:50:00,374.79,374.92,373.6,374.36,217069.0,370.6114,370.74,369.4347,370.1862,217069.0
2023-12-26 15:55:00,374.37,374.75,374.36,374.7,404633.0,370.1961,370.5719,370.1862,370.5224,404633.0
2023-12-27 09:30:00,373.7,375.06,373.69,374.73,475539.0,369.5336,370.8784,369.5237,370.5521,475539.0
2023-12-27 09:35:00,374.71,374.85,373.69,373.88,156091.0,370.5323,370.6708,369.5237,369.7116,156091.0
2023-12-27 09:40:00,373.86,374.38,373.77,374.11,144344.0,369.6918,370.206,369.6028,369.939,144344.0
2023-12-27 09:45:00,374.13,374.42,373.98,374.21,121416.0,369.9588,370.2456,369.8105,370.0379,121416.0
2023-12-27 09:50:00,374.24,374.29,373.82,373.92,108647.0,370.0676,370.117,369.6523,369.7511,108647.0
2023-12-27 09:55:00,373.92,374.17,373.78,373.78,138238.0,369.7511,369.9984,369.6127,369.6127,138238.0
2023-12-27 10:00:00,373.81,374.28,373.48,373.75,127896.0,369.6424,370.1071,369.316,369.583,127896.0
2023-12-27 10:05:00,373.75,373.99,373.66,373.75,91825.0,369.583,369.8204,369.494,369.583,91825.0
2023-12-27 10:10:00,373.73,373.9,372.93,373.0,191428.0,369.5633,369.7314,368.7722,368.8414,191428.0
2023-12-27 10:15:00,373.02,373.44,372.98,373.34,82488.0,368.8612,369.2765,368.8216,369.1776,82488.0
2023-12-27 10:20:00,373.34,373.35,372.93,373.14,73199.0,369.1776,369.1875,368.7722,368.9798,73199.0
2023-12-27 10:25:00,373.15,373.3,373.02,373.24,70417.0,368.9897,369.1381,368.8612,369.0787,70417.0
2023-12-27 10:30:00,373.23,373.48,373.07,373.08,106283.0,369.0688,369.316,368.9106,368.9205,106283.0
2023-12-27 10:35:00,373.09,373.25,372.81,373.16,120191.0,368.9304,369.0886,368.6535,368.9996,120191.0
2023-12-27 10:40:00,373.18,373.3,373.0,373.08,86432.0,369.0194,369.1381,368.8414,368.9205,86432.0
2023-12-27 10:45:00,373.06,373.19,372.99,373.07,92132.0,368.9007,369.0293,368.8315,368.9106,92132.0
2023-12-27 10:50:00,373.06,373.24,372.89,373.18,83904.0,368.9007,369.0787,368.7326,369.0194,83904.0
2023-12-27 10:55:00,373.15,373.61,373.15,373.57,96436.0,368.9897,369.4446,368.9897,369.405,96436.0
2023-12-27 11:00:00,373.58,373.72,373.37,373.69,55325.0,369.4149,369.5534,369.2073,369.5237,55325.0
2023-12-27 11:05:00,373.68,373.77,373.38,373.44,80211.0,369.5138,369.6028,369.2172,369.2765,80211.0
2023-12-27 11:10:00,373.41,373.52,373.37,373.39,39522.0,369.2468,369.3556,369.2073,369.227,39522.0
2023-12-27 11:15:00,373.38,373.42,373.26,373.33,52474.0,369.2172,369.2567,369.0985,369.1677,52474.0
2023-12-27 11:20:00,373.33,373.48,373.27,373.38,47812.0,369.1677,369.316,369.1084,369.2172,47812.0
2023-12-27 11:25:00,373.38,373.53,373.2,373.53,66512.0,369.2172,369.3655,369.0392,369.3655,66512.0
2023-12-27 11:30:00,373.52,373.76,373.45,373.75,56008.0,369.3556,369.5929,369.2864,369.583,56008.0
2023-12-27 11:35:00,373.73,373.9,373.73,373.8,72504.0,369.5633,369.7314,369.5633,369.6325,72504.0
2023-12-27 11:40:00,373.82,374.09,373.75,374.02,70185.0,369.6523,369.9192,369.583,369.85,70185.0
2023-12-27 11:45:00,374.02,374.12,373.94,374.03,58635.0,369.85,369.9489,369.7709,369.8599,58635.0
2023-12-27 11:50:00,374.03,374.13,373.93,373.97,51478.0,369.8599,369.9588,369.761,369.8006,51478.0
2023-12-27 11:55:00,373.99,374.08,373.82,373.91,54216.0,369.8204,369.9094,369.6523,369.7413,54216.0
2023-12-27 12:00:00,373.92,374.02,373.77,373.92,67533.0,369.7511,369.85,369.6028,369.7511,67533.0
2023-12-27 12:05:00,373.9,373.94,373.72,373.81,44265.0,369.7314,369.7709,369.5534,369.6424,44265.0
2023-12-27 12:10:00,373.83,374.0,373.79,373.87,48880.0,369.6621,369.8302,369.6226,369.7017,48880.0
2023-12-27 12:15:00,373.88,373.98,373.77,373.81,44791.0,369.7116,369.8105,369.6028,369.6424,44791.0
2023-12-27 12:20:00,373.82,373.97,373.75,373.84,76802.0,369.6523,369.8006,369.583,369.672,76802.0
2023-12-27 12:25:00,373.86,373.87,373.73,373.81,68721.0,369.6918,369.7017,369.5633,369.6424,68721.0
2023-12-27 12:30:00,373.82,373.98,373.77,373.93,54085.0,369.6523,369.8105,369.6028,369.761,54085.0
2023-12-27 12:35:00,373.92,374.01,373.74,373.78,68116.0,369.7511,369.8401,369.5731,369.6127,68116.0
2023-12-27 12:40:00,373.8,373.84,373.54,373.64,66925.0,369.6325,369.672,369.3754,369.4743,66925.0
2023-12-27 12:45:00,373.63,373.81,373.58,373.61,51126.0,369.4644,369.6424,369.4149,369.4446,51126.0
2023-12-27 12:50:00,373.61,373.63,373.44,373.46,53555.0,369.4446,369.4644,369.2765,369.2963,53555.0
2023-12-27 12:55:00,373.45,373.55,373.38,373.43,62985.0,369.2864,369.3853,369.2172,369.2666,62985.0
2023-12-27 13:00:00,373.44,373.8,373.37,373.67,118965.0,369.2765,369.6325,369.2073,369.5039,118965.0
2023-12-27 13:05:00,373.68,374.32,373.67,374.23,188158.0,369.5138,370.1467,369.5039,370.0577,188158.0
2023-12-27 13:10:00,374.2,374.57,373.98,374.02,126282.0,370.028,370.3939,369.8105,369.85,126282.0
2023-12-27 13:15:00,374.05,374.35,374.03,374.14,92970.0,369.8797,370.1763,369.8599,369.9687,92970.0
2023-12-27 13:20:00,374.14,374.22,373.98,374.03,62547.0,369.9687,370.0478,369.8105,369.8599,62547.0
2023-12-27 13:25:00,374.0,374.1,373.85,374.01,59735.0,369.8302,369.9291,369.6819,369.8401,59735.0
2023-12-27 13:30:00,374.04,374.28,374.02,374.19,85504.0,369.8698,370.1071,369.85,370.0181,85504.0
2023-12-27 13:35:00,374.18,374.28,374.08,374.13,57527.0,370.0082,370.1071,369.9094,369.9588,57527.0
2023-12-27 13:40:00,374.17,374.27,374.11,374.19,36943.0,369.9984,370.0972,369.939,370.0181,36943.0
2023-12-27 13:45:00,374.16,374.21,374.05,374.08,46129.0,369.9885,370.0379,369.8797,369.9094,46129.0
2023-12-27 13:50:00,374.06,374.18,373.99,374.02,101546.0,369.8896,370.0082,369.8204,369.85,101546.0
2023-12-27 13:55:00,374.03,374.14,373.93,373.97,63271.0,369.8599,369.9687,369.761,369.8006,63271.0
2023-12-27 14:00:00,373.96,373.96,373.21,373.33,102999.0,369.7907,369.7907,369.0491,369.1677,102999.0
2023-12-27 14:05:00,373.28,373.62,373.17,373.49,55930.0,369.1183,369.4545,369.0095,369.3259,55930.0
2023-12-27 14:10:00,373.49,373.52,373.09,373.17,74511.0,369.3259,369.3556,368.9304,369.0095,74511.0
2023-12-27 14:15:00,373.19,373.45,373.08,373.42,63605.0,369.0293,369.2864,368.9205,369.2567,63605.0
2023-12-27 14:20:00,373.43,373.75,373.39,373.52,125324.0,369.2666,369.583,369.227,369.3556,125324.0
2023-12-27 14:25:00,373.54,373.69,373.27,373.41,151277.0,369.3754,369.5237,369.1084,369.2468,151277.0
2023-12-27 14:30:00,373.42,373.51,373.25,373.38,72101.0,369.2567,369.3457,369.0886,369.2172,72101.0
2023-12-27 14:35:00,373.38,373.44,373.15,373.17,54342.0,369.2172,369.2765,368.9897,369.0095,54342.0
2023-12-27 14:40:00,373.18,373.19,372.96,373.06,118842.0,369.0194,369.0293,368.8018,368.9007,118842.0
2023-12-27 14:45:00,373.1,373.25,373.03,373.22,51985.0,368.9403,369.0886,368.8711,369.0589,51985.0
2023-12-27 14:50:00,373.22,373.28,373.02,373.07,50579.0,369.0589,369.1183,368.8612,368.9106,50579.0
2023-12-27 14:55:00,373.06,373.39,373.02,373.32,72640.0,368.9007,369.227,368.8612,369.1578,72640.0
2023-12-27 15:00:00,373.32,373.48,373.24,373.38,49492.0,369.1578,369.316,369.0787,369.2172,49492.0
2023-12-27 15:05:00,373.38,373.48,373.21,373.36,72355.0,369.2172,369.316,369.0491,369.1974,72355.0
2023-12-27 15:10:00,373.36,373.59,373.31,373.4,88294.0,369.1974,369.4248,369.1479,369.2369,88294.0
2023-12-27 15:15:00,373.39,373.62,373.39,373.58,64668.0,369.227,369.4545,369.227,369.4149,64668.0
2023-12-27 15:20:00,373.59,373.65,373.37,373.39,57880.0,369.4248,369.4841,369.2073,369.227,57880.0
2023-12-27 15:25:00,373.38,373.49,373.19,373.46,90408.0,369.2172,369.3259,369.0293,369.2963,90408.0
2023-12-27 15:30:00,373.45,373.57,373.29,373.47,64302.0,369.2864,369.405,369.1282,369.3062,64302.0
2023-12-27 15:35:00,373.48,373.71,373.47,373.57,97609.0,369.316,369.5435,369.3062,369.405,97609.0
2023-12-27 15:40:00,373.58,373.65,373.12,373.37,133158.0,369.4149,369.4841,368.9601,369.2073,133158.0
2023-12-27 15:45:00,373.37,373.42,373.22,373.27,102221.0,369.2073,369.2567,369.0589,369.1084,102221.0
2023-12-27 15:50:00,373.27,373.57,373.14,373.25,252016.0,369.1084,369.405,368.9798,369.0886,252016.0
2023-12-27 15:55:00,373.26,374.2,373.23,374.06,553393.0,369.0985,370.028,369.0688,369.8896,553393.0
2023-12-28 09:30:00,375.32,376.46,375.12,375.74,672735.0,371.1355,372.2628,370.9378,371.5508,672735.0
2023-12-28 09:35:00,375.73,375.8,375.12,375.54,150830.0,371.541,371.6102,370.9378,371.3531,150830.0
2023-12-28 09:40:00,375.58,375.91,375.35,375.82,139871.0,371.3926,371.719,371.1652,371.63,139871.0
2023-12-28 09:45:00,375.84,375.86,375.21,375.4,132545.0,371.6497,371.6695,371.0268,371.2146,132545.0
2023-12-28 09:50:00,375.36,375.37,374.85,374.85,169079.0,371.1751,371.185,370.6708,370.6708,169079.0
2023-12-28 09:55:00,374.85,375.01,374.76,374.9,111259.0,370.6708,370.829,370.5818,370.7202,111259.0
2023-12-28 10:00:00,374.92,375.01,374.42,374.48,170495.0,370.74,370.829,370.2456,370.3049,170495.0
2023-12-28 10:05:00,374.44,374.48,374.16,374.47,147221.0,370.2653,370.3049,369.9885,370.295,147221.0
2023-12-28 10:10:00,374.46,374.82,374.44,374.58,122401.0,370.2851,370.6411,370.2653,370.4038,122401.0
2023-12-28 10:15:00,374.58,374.73,374.49,374.51,102681.0,370.4038,370.5521,370.3148,370.3346,102681.0
2023-12-28 10:20:00,374.51,374.9,374.49,374.78,106171.0,370.3346,370.7202,370.3148,370.6016,106171.0
2023-12-28 10:25:00,374.83,374.89,374.65,374.82,95034.0,370.651,370.7103,370.473,370.6411,95034.0
2023-12-28 10:30:00,374.82,374.89,374.73,374.87,65105.0,370.6411,370.7103,370.5521,370.6905,65105.0
2023-12-28 10:35:00,374.85,374.97,374.79,374.83,83288.0,370.6708,370.7894,370.6114,370.651,83288.0
2023-12-28 10:40:00,374.82,375.1,374.8,374.94,86098.0,370.6411,370.918,370.6213,370.7598,86098.0
2023-12-28 10:45:00,374.96,375.25,374.93,375.22,86633.0,370.7795,371.0663,370.7499,371.0366,86633.0
2023-12-28 10:50:00,375.24,375.37,375.09,375.23,90144.0,371.0564,371.185,370.9081,371.0465,90144.0
2023-12-28 10:55:00,375.25,375.34,375.07,375.24,106216.0,371.0663,371.1553,370.8883,371.0564,106216.0
2023-12-28 11:00:00,375.21,375.28,374.82,375.05,67388.0,371.0268,371.096,370.6411,370.8685,67388.0
2023-12-28 11:05:00,375.04,375.23,374.86,374.99,68084.0,370.8587,371.0465,370.6807,370.8092,68084.0
2023-12-28 11:10:00,375.0,375.17,374.95,375.11,56064.0,370.8191,370.9872,370.7697,370.9279,56064.0
2023-12-28 11:15:00,375.12,375.15,374.89,374.96,73568.0,370.9378,370.9674,370.7103,370.7795,73568.0
2023-12-28 11:20:00,374.94,375.06,374.68,374.74,65288.0,370.7598,370.8784,370.5027,370.562,65288.0
2023-12-28 11:25:00,374.72,374.94,374.53,374.93,66230.0,370.5422,370.7598,370.3543,370.7499,66230.0
2023-12-28 11:30:00,374.96,375.17,374.82,375.06,62339.0,370.7795,370.9872,370.6411,370.8784,62339.0
2023-12-28 11:35:00,375.05,375.34,374.95,375.17,80311.0,370.8685,371.1553,370.7697,370.9872,80311.0
2023-12-28 11:40:00,375.17,375.32,375.1,375.14,74427.0,370.9872,371.1355,370.918,370.9575,74427.0
2023-12-28 11:45:00,375.15,375.36,375.14,375.31,50794.0,370.9674,371.1751,370.9575,371.1256,50794.0
2023-12-28 11:50:00,375.3,375.44,375.2,375.26,48829.0,371.1158,371.2542,371.0169,371.0762,48829.0
2023-12-28 11:55:00,375.28,375.35,375.09,375.09,50211.0,371.096,371.1652,370.9081,370.9081,50211.0
2023-12-28 12:00:00,375.1,375.41,375.05,375.32,60262.0,370.918,371.2245,370.8685,371.1355,60262.0
2023-12-28 12:05:00,375.38,375.54,375.35,375.43,59702.0,371.1949,371.3531,371.1652,371.2443,59702.0
2023-12-28 12:10:00,375.45,375.52,375.26,375.31,72873.0,371.2641,371.3333,371.0762,371.1256,72873.0
2023-12-28 12:15:00,375.32,375.48,375.31,375.44,57599.0,371.1355,371.2937,371.1256,371.2542,57599.0
2023-12-28 12:20:00,375.43,375.51,375.35,375.46,41908.0,371.2443,371.3234,371.1652,371.274,41908.0
2023-12-28 12:25:00,375.42,375.5,375.39,375.39,45691.0,371.2344,371.3135,371.2048,371.2048,45691.0
2023-12-28 12:30:00,375.38,375.51,375.37,375.46,36526.0,371.1949,371.3234,371.185,371.274,36526.0
2023-12-28 12:35:00,375.48,375.71,375.48,375.68,66099.0,371.2937,371.5212,371.2937,371.4915,66099.0
2023-12-28 12:40:00,375.67,375.77,375.64,375.75,69231.0,371.4816,371.5805,371.452,371.5607,69231.0
2023-12-28 12:45:00,375.75,375.75,375.57,375.57,46176.0,371.5607,371.5607,371.3827,371.3827,46176.0
2023-12-28 12:50:00,375.57,375.92,375.54,375.9,60648.0,371.3827,371.7288,371.3531,371.7091,60648.0
2023-12-28 12:55:00,375.91,376.05,375.9,375.95,106205.0,371.719,371.8574,371.7091,371.7585,106205.0
2023-12-28 13:00:00,375.95,375.98,375.44,375.69,78460.0,371.7585,371.7882,371.2542,371.5014,78460.0
2023-12-28 13:05:00,375.64,375.84,375.31,375.84,55027.0,371.452,371.6497,371.1256,371.6497,55027.0
2023-12-28 13:10:00,375.84,375.93,375.63,375.7,57686.0,371.6497,371.7387,371.4421,371.5113,57686.0
2023-12-28 13:15:00,375.71,375.9,375.67,375.86,40165.0,371.5212,371.7091,371.4816,371.6695,40165.0
2023-12-28 13:20:00,375.85,375.9,375.77,375.88,46536.0,371.6596,371.7091,371.5805,371.6893,46536.0
2023-12-28 13:25:00,375.88,375.9,375.76,375.81,47960.0,371.6893,371.7091,371.5706,371.6201,47960.0
2023-12-28 13:30:00,375.81,375.92,375.75,375.88,60575.0,371.6201,371.7288,371.5607,371.6893,60575.0
2023-12-28 13:35:00,375.87,376.01,375.78,375.9,106649.0,371.6794,371.8178,371.5904,371.7091,106649.0
2023-12-28 13:40:00,375.88,375.89,375.69,375.74,51976.0,371.6893,371.6992,371.5014,371.5508,51976.0
2023-12-28 13:45:00,375.72,375.74,375.52,375.6,50184.0,371.5311,371.5508,371.3333,371.4124,50184.0
2023-12-28 13:50:00,375.64,375.92,375.62,375.73,70310.0,371.452,371.7288,371.4322,371.541,70310.0
2023-12-28 13:55:00,375.7,375.76,375.52,375.66,69544.0,371.5113,371.5706,371.3333,371.4717,69544.0
2023-12-28 14:00:00,375.68,375.83,375.65,375.74,48722.0,371.4915,371.6398,371.4619,371.5508,48722.0
2023-12-28 14:05:00,375.71,375.76,375.64,375.74,39263.0,371.5212,371.5706,371.452,371.5508,39263.0
2023-12-28 14:10:00,375.73,375.92,375.67,375.83,45258.0,371.541,371.7288,371.4816,371.6398,45258.0
2023-12-28 14:15:00,375.82,375.96,375.82,375.82,60353.0,371.63,371.7684,371.63,371.63,60353.0
2023-12-28 14:20:00,375.85,375.86,375.71,375.81,43766.0,371.6596,371.6695,371.5212,371.6201,43766.0
2023-12-28 14:25:00,375.8,375.84,375.75,375.82,44385.0,371.6102,371.6497,371.5607,371.63,44385.0
2023-12-28 14:30:00,375.82,375.84,375.68,375.77,55703.0,371.63,371.6497,371.4915,371.5805,55703.0
2023-12-28 14:35:00,375.78,376.15,375.72,376.11,113384.0,371.5904,371.9563,371.5311,371.9167,113384.0
2023-12-28 14:40:00,376.1,376.21,376.08,376.09,81430.0,371.9068,372.0156,371.8871,371.8969,81430.0
2023-12-28 14:45:00,376.09,376.11,375.94,375.98,68849.0,371.8969,371.9167,371.7486,371.7882,68849.0
2023-12-28 14:50:00,375.99,375.99,375.76,375.83,41517.0,371.7981,371.7981,371.5706,371.6398,41517.0
2023-12-28 14:55:00,375.84,376.12,375.83,376.06,59516.0,371.6497,371.9266,371.6398,371.8673,59516.0
2023-12-28 15:00:00,376.06,376.12,375.77,375.98,78962.0,371.8673,371.9266,371.5805,371.7882,78962.0
2023-12-28 15:05:00,376.0,376.14,375.94,376.08,84760.0,371.8079,371.9464,371.7486,371.8871,84760.0
2023-12-28 15:10:00,376.09,376.15,375.66,375.94,105298.0,371.8969,371.9563,371.4717,371.7486,105298.0
2023-12-28 15:15:00,375.96,376.17,375.81,376.08,111648.0,371.7684,371.9761,371.6201,371.8871,111648.0
2023-12-28 15:20:00,376.09,376.11,375.96,375.98,69898.0,371.8969,371.9167,371.7684,371.7882,69898.0
2023-12-28 15:25:00,375.99,376.04,375.81,375.9,100885.0,371.7981,371.8475,371.6201,371.7091,100885.0
2023-12-28 15:30:00,375.9,375.98,375.84,375.86,105067.0,371.7091,371.7882,371.6497,371.6695,105067.0
2023-12-28 15:35:00,375.86,376.06,375.86,376.04,99979.0,371.6695,371.8673,371.6695,371.8475,99979.0
2023-12-28 15:40:00,376.04,376.3,375.96,376.29,108773.0,371.8475,372.1046,371.7684,372.0947,108773.0
2023-12-28 15:45:00,376.27,376.3,375.77,375.89,123031.0,372.0749,372.1046,371.5805,371.6992,123031.0
2023-12-28 15:50:00,375.87,376.12,375.36,375.44,342304.0,371.6794,371.9266,371.1751,371.2542,342304.0
2023-12-28 15:55:00,375.42,375.82,375.18,375.24,1037709.0,371.2344,371.63,370.9971,371.0564,1037709.0
2023-12-29 09:30:00,376.0,376.78,375.95,376.0,456757.0,371.8079,372.5793,371.7585,371.8079,456757.0
2023-12-29 09:35:00,375.99,376.24,375.66,376.1,147901.0,371.7981,372.0453,371.4717,371.9068,147901.0
2023-12-29 09:40:00,376.08,376.54,376.08,376.43,119766.0,371.8871,372.3419,371.8871,372.2332,119766.0
2023-12-29 09:45:00,376.44,376.67,375.97,376.64,149097.0,372.243,372.4705,371.7783,372.4408,149097.0
2023-12-29 09:50:00,376.65,377.16,376.56,376.96,319226.0,372.4507,372.955,372.3617,372.7572,319226.0
2023-12-29 09:55:00,376.96,377.15,376.73,376.81,164459.0,372.7572,372.9451,372.5298,372.6089,164459.0
2023-12-29 10:00:00,376.78,376.85,376.48,376.77,103807.0,372.5793,372.6485,372.2826,372.5694,103807.0
2023-12-29 10:05:00,376.76,377.13,376.74,376.9,138177.0,372.5595,372.9254,372.5397,372.6979,138177.0
2023-12-29 10:10:00,376.9,376.97,376.62,376.77,111961.0,372.6979,372.7671,372.421,372.5694,111961.0
2023-12-29 10:15:00,376.77,376.93,376.59,376.68,81164.0,372.5694,372.7276,372.3914,372.4804,81164.0
2023-12-29 10:20:00,376.68,376.95,376.49,376.84,88989.0,372.4804,372.7474,372.2925,372.6386,88989.0
2023-12-29 10:25:00,376.84,377.09,376.73,377.09,104199.0,372.6386,372.8858,372.5298,372.8858,104199.0
2023-12-29 10:30:00,377.09,377.11,376.65,376.88,152337.0,372.8858,372.9056,372.4507,372.6781,152337.0
2023-12-29 10:35:00,376.88,376.89,376.47,376.48,96709.0,372.6781,372.688,372.2727,372.2826,96709.0
2023-12-29 10:40:00,376.48,376.64,376.12,376.5,154669.0,372.2826,372.4408,371.9266,372.3024,154669.0
2023-12-29 10:45:00,376.44,376.61,375.3,375.37,173442.0,372.243,372.4111,371.1158,371.185,173442.0
2023-12-29 10:50:00,375.37,375.72,375.27,375.5,128448.0,371.185,371.5311,371.0861,371.3135,128448.0
2023-12-29 10:55:00,375.51,375.7,375.42,375.69,79638.0,371.3234,371.5113,371.2344,371.5014,79638.0
2023-12-29 11:00:00,375.67,375.92,375.56,375.74,80274.0,371.4816,371.7288,371.3729,371.5508,80274.0
2023-12-29 11:05:00,375.74,375.74,375.01,375.26,109596.0,371.5508,371.5508,370.829,371.0762,109596.0
2023-12-29 11:10:00,375.21,375.33,374.51,374.52,185868.0,371.0268,371.1454,370.3346,370.3444,185868.0
2023-12-29 11:15:00,374.55,374.63,374.14,374.42,152309.0,370.3741,370.4532,369.9687,370.2456,152309.0
2023-12-29 11:20:00,374.42,374.45,373.95,374.09,135673.0,370.2456,370.2752,369.7808,369.9192,135673.0
2023-12-29 11:25:00,374.12,374.16,373.6,373.64,100796.0,369.9489,369.9885,369.4347,369.4743,100796.0
2023-12-29 11:30:00,373.59,373.96,373.56,373.88,83144.0,369.4248,369.7907,369.3952,369.7116,83144.0
2023-12-29 11:35:00,373.89,374.22,373.85,374.21,74659.0,369.7215,370.0478,369.6819,370.0379,74659.0
2023-12-29 11:40:00,374.18,374.36,374.03,374.18,62940.0,370.0082,370.1862,369.8599,370.0082,62940.0
2023-12-29 11:45:00,374.2,374.55,374.19,374.54,73885.0,370.028,370.3741,370.0181,370.3642,73885.0
2023-12-29 11:50:00,374.52,374.64,374.23,374.63,66107.0,370.3444,370.4631,370.0577,370.4532,66107.0
2023-12-29 11:55:00,374.59,374.61,374.23,374.37,66013.0,370.4137,370.4334,370.0577,370.1961,66013.0
2023-12-29 12:00:00,374.35,374.63,374.25,374.31,61332.0,370.1763,370.4532,370.0775,370.1368,61332.0
2023-12-29 12:05:00,374.32,374.43,374.08,374.3,44875.0,370.1467,370.2555,369.9094,370.1269,44875.0
2023-12-29 12:10:00,374.27,374.36,373.81,373.96,71693.0,370.0972,370.1862,369.6424,369.7907,71693.0
2023-12-29 12:15:00,373.95,374.24,373.91,374.1,60330.0,369.7808,370.0676,369.7413,369.9291,60330.0
2023-12-29 12:20:00,374.09,374.21,373.53,373.69,111623.0,369.9192,370.0379,369.3655,369.5237,111623.0
2023-12-29 12:25:00,373.69,373.79,373.48,373.69,57972.0,369.5237,369.6226,369.316,369.5237,57972.0
2023-12-29 12:30:00,373.69,374.14,373.63,374.1,70151.0,369.5237,369.9687,369.4644,369.9291,70151.0
2023-12-29 12:35:00,374.07,374.17,373.92,374.03,47150.0,369.8995,369.9984,369.7511,369.8599,47150.0
2023-12-29 12:40:00,374.02,374.24,373.9,374.19,63870.0,369.85,370.0676,369.7314,370.0181,63870.0
2023-12-29 12:45:00,374.18,374.33,374.04,374.05,68846.0,370.0082,370.1566,369.8698,369.8797,68846.0
2023-12-29 12:50:00,374.03,374.32,373.95,374.27,50200.0,369.8599,370.1467,369.7808,370.0972,50200.0
2023-12-29 12:55:00,374.29,374.73,374.27,374.7,116972.0,370.117,370.5521,370.0972,370.5224,116972.0
2023-12-29 13:00:00,374.68,375.34,374.64,375.28,162241.0,370.5027,371.1553,370.4631,371.096,162241.0
2023-12-29 13:05:00,375.29,375.74,375.28,375.57,137281.0,371.1059,371.5508,371.096,371.3827,137281.0
2023-12-29 13:10:00,375.57,375.91,375.34,375.51,138000.0,371.3827,371.719,371.1553,371.3234,138000.0
2023-12-29 13:15:00,375.5,375.55,375.18,375.4,106026.0,371.3135,371.363,370.9971,371.2146,106026.0
2023-12-29 13:20:00,375.37,375.43,375.08,375.37,46142.0,371.185,371.2443,370.8982,371.185,46142.0
2023-12-29 13:25:00,375.38,375.41,375.18,375.25,53949.0,371.1949,371.2245,370.9971,371.0663,53949.0
2023-12-29 13:30:00,375.23,375.41,375.2,375.32,69569.0,371.0465,371.2245,371.0169,371.1355,69569.0
2023-12-29 13:35:00,375.32,375.58,375.31,375.58,60785.0,371.1355,371.3926,371.1256,371.3926,60785.0
2023-12-29 13:40:00,375.59,375.83,375.5,375.64,67040.0,371.4025,371.6398,371.3135,371.452,67040.0
2023-12-29 13:45:00,375.66,376.01,375.56,375.97,101915.0,371.4717,371.8178,371.3729,371.7783,101915.0
2023-12-29 13:50:00,375.99,376.0,375.79,375.85,97768.0,371.7981,371.8079,371.6003,371.6596,97768.0
2023-12-29 13:55:00,375.83,376.05,375.8,376.04,73907.0,371.6398,371.8574,371.6102,371.8475,73907.0
2023-12-29 14:00:00,376.04,376.24,375.83,376.0,63211.0,371.8475,372.0453,371.6398,371.8079,63211.0
2023-12-29 14:05:00,376.0,376.0,375.8,375.86,42718.0,371.8079,371.8079,371.6102,371.6695,42718.0
2023-12-29 14:10:00,375.84,376.01,375.72,375.93,43380.0,371.6497,371.8178,371.5311,371.7387,43380.0
2023-12-29 14:15:00,375.95,376.2,375.89,376.18,72580.0,371.7585,372.0057,371.6992,371.9859,72580.0
2023-12-29 14:20:00,376.18,376.48,376.11,376.47,84479.0,371.9859,372.2826,371.9167,372.2727,84479.0
2023-12-29 14:25:00,376.47,376.5,376.03,376.04,89302.0,372.2727,372.3024,371.8376,371.8475,89302.0
2023-12-29 14:30:00,376.05,376.2,376.04,376.12,62361.0,371.8574,372.0057,371.8475,371.9266,62361.0
2023-12-29 14:35:00,376.12,376.4,376.08,376.27,55362.0,371.9266,372.2035,371.8871,372.0749,55362.0
2023-12-29 14:40:00,376.27,376.38,376.05,376.11,75445.0,372.0749,372.1837,371.8574,371.9167,75445.0
2023-12-29 14:45:00,376.12,376.2,375.99,376.15,108165.0,371.9266,372.0057,371.7981,371.9563,108165.0
2023-12-29 14:50:00,376.18,376.59,376.16,376.56,97610.0,371.9859,372.3914,371.9662,372.3617,97610.0
2023-12-29 14:55:00,376.58,376.72,376.51,376.67,83792.0,372.3815,372.5199,372.3123,372.4705,83792.0
2023-12-29 15:00:00,376.68,376.72,376.2,376.24,93914.0,372.4804,372.5199,372.0057,372.0453,93914.0
2023-12-29 15:05:00,376.25,376.73,376.18,376.72,96851.0,372.0552,372.5298,371.9859,372.5199,96851.0
2023-12-29 15:10:00,376.71,376.86,376.42,376.56,88372.0,372.51,372.6584,372.2233,372.3617,88372.0
2023-12-29 15:15:00,376.57,376.69,376.09,376.11,100336.0,372.3716,372.4903,371.8969,371.9167,100336.0
2023-12-29 15:20:00,376.12,376.26,375.94,376.11,101174.0,371.9266,372.0651,371.7486,371.9167,101174.0
2023-12-29 15:25:00,376.16,376.33,376.1,376.31,73548.0,371.9662,372.1343,371.9068,372.1145,73548.0
2023-12-29 15:30:00,376.3,376.3,376.05,376.1,93279.0,372.1046,372.1046,371.8574,371.9068,93279.0
2023-12-29 15:35:00,376.11,376.25,376.02,376.17,78867.0,371.9167,372.0552,371.8277,371.9761,78867.0
2023-12-29 15:40:00,376.19,376.31,375.95,376.01,119151.0,371.9958,372.1145,371.7585,371.8178,119151.0
2023-12-29 15:45:00,376.01,376.21,375.97,376.04,121064.0,371.8178,372.0156,371.7783,371.8475,121064.0
2023-12-29 15:50:00,376.03,376.84,375.66,375.79,409198.0,371.8376,372.6386,371.4717,371.6003,409198.0
2023-12-29 15:55:00,375.69,376.39,375.31,375.98,1410857.0,371.5014,372.1936,371.1256,371.7882,1410857.0
2024-01-02 09:30:00,373.69,375.9,371.4,371.4,949189.0,369.5237,371.7091,367.2592,367.2592,949189.0
2024-01-02 09:35:00,371.42,372.03,371.22,371.93,348990.0,367.279,367.8822,367.0812,367.7833,348990.0
2024-01-02 09:40:00,371.93,371.94,369.17,370.04,395364.0,367.7833,367.7932,365.0541,365.9144,395364.0
2024-01-02 09:45:00,370.03,370.35,368.0,368.32,555519.0,365.9045,366.2209,363.8971,364.2136,555519.0
2024-01-02 09:50:00,368.32,368.52,367.13,367.44,360085.0,364.2136,364.4113,363.0368,363.3434,360085.0
2024-01-02 09:55:00,367.41,367.72,366.77,367.69,360701.0,363.3137,363.6203,362.6809,363.5906,360701.0
2024-01-02 10:00:00,367.69,368.72,367.57,368.61,321719.0,363.5906,364.6091,363.4719,364.5003,321719.0
2024-01-02 10:05:00,368.6,368.67,367.96,368.1,197723.0,364.4905,364.5597,363.8576,363.996,197723.0
2024-01-02 10:10:00,368.07,368.65,367.93,368.17,142481.0,363.9664,364.5399,363.8279,364.0652,142481.0
2024-01-02 10:15:00,368.17,368.72,367.96,368.06,253895.0,364.0652,364.6091,363.8576,363.9565,253895.0
2024-01-02 10:20:00,368.06,368.89,367.87,368.85,219680.0,363.9565,364.7772,363.7686,364.7377,219680.0
2024-01-02 10:25:00,368.87,369.05,368.29,368.3,141413.0,364.7574,364.9354,364.1839,364.1938,141413.0
2024-01-02 10:30:00,368.25,368.57,368.05,368.51,126823.0,364.1444,364.4608,363.9466,364.4015,126823.0
2024-01-02 10:35:00,368.56,368.79,368.19,368.37,168557.0,364.4509,364.6783,364.085,364.263,168557.0
2024-01-02 10:40:00,368.34,368.36,367.3,367.83,232817.0,364.2334,364.2531,363.2049,363.729,232817.0
2024-01-02 10:45:00,367.79,368.04,367.14,367.15,127617.0,363.6895,363.9367,363.0467,363.0566,127617.0
2024-01-02 10:50:00,367.16,367.48,367.0,367.44,140787.0,363.0665,363.3829,362.9083,363.3434,140787.0
2024-01-02 10:55:00,367.44,368.31,367.44,368.3,117474.0,363.3434,364.2037,363.3434,364.1938,117474.0
2024-01-02 11:00:00,368.27,368.78,368.24,368.78,131312.0,364.1641,364.6684,364.1345,364.6684,131312.0
2024-01-02 11:05:00,368.78,368.95,368.61,368.88,100763.0,364.6684,364.8366,364.5003,364.7673,100763.0
2024-01-02 11:10:00,368.86,369.5,368.82,369.39,141656.0,364.7476,365.3804,364.708,365.2716,141656.0
2024-01-02 11:15:00,369.39,369.75,369.21,369.72,120020.0,365.2716,365.6276,365.0937,365.598,120020.0
2024-01-02 11:20:00,369.75,369.88,369.35,369.48,125530.0,365.6276,365.7562,365.2321,365.3606,125530.0
2024-01-02 11:25:00,369.49,369.98,369.37,369.97,96501.0,365.3705,365.8551,365.2519,365.8452,96501.0
2024-01-02 11:30:00,369.96,370.54,369.94,370.5,121930.0,365.8353,366.4088,365.8155,366.3693,121930.0
2024-01-02 11:35:00,370.52,370.55,370.04,370.09,104726.0,366.389,366.4187,365.9144,365.9638,104726.0
2024-01-02 11:40:00,370.07,370.5,369.9,370.49,119494.0,365.9441,366.3693,365.776,366.3594,119494.0
2024-01-02 11:45:00,370.48,370.86,370.27,370.79,113225.0,366.3495,366.7253,366.1418,366.656,113225.0
2024-01-02 11:50:00,370.79,371.0,370.5,370.87,120137.0,366.656,366.8637,366.3693,366.7351,120137.0
2024-01-02 11:55:00,370.87,371.12,370.64,370.88,94890.0,366.7351,366.9824,366.5077,366.745,94890.0
2024-01-02 12:00:00,370.92,371.28,370.66,371.15,164283.0,366.7846,367.1406,366.5275,367.012,164283.0
2024-01-02 12:05:00,371.14,371.36,370.97,371.23,88291.0,367.0021,367.2197,366.834,367.0911,88291.0
2024-01-02 12:10:00,371.22,371.22,370.71,370.88,71300.0,367.0812,367.0812,366.5769,366.745,71300.0
2024-01-02 12:15:00,370.86,370.95,370.29,370.68,119352.0,366.7253,366.8143,366.1616,366.5473,119352.0
2024-01-02 12:20:00,370.63,370.86,370.51,370.55,85052.0,366.4978,366.7253,366.3792,366.4187,85052.0
2024-01-02 12:25:00,370.55,370.79,370.43,370.48,75514.0,366.4187,366.656,366.3,366.3495,75514.0
2024-01-02 12:30:00,370.47,370.72,370.27,370.66,84502.0,366.3396,366.5868,366.1418,366.5275,84502.0
2024-01-02 12:35:00,370.69,370.81,370.58,370.71,82061.0,366.5572,366.6758,366.4484,366.5769,82061.0
2024-01-02 12:40:00,370.72,371.02,370.56,370.67,77807.0,366.5868,366.8835,366.4286,366.5374,77807.0
2024-01-02 12:45:00,370.67,370.69,369.99,370.12,60993.0,366.5374,366.5572,365.865,365.9935,60993.0
2024-01-02 12:50:00,370.12,370.14,369.56,369.56,70452.0,365.9935,366.0133,365.4397,365.4397,70452.0
2024-01-02 12:55:00,369.58,369.67,369.26,369.35,82578.0,365.4595,365.5485,365.1431,365.2321,82578.0
2024-01-02 13:00:00,369.37,369.42,369.14,369.25,55639.0,365.2519,365.3013,365.0244,365.1332,55639.0
2024-01-02 13:05:00,369.25,369.42,369.16,369.17,43621.0,365.1332,365.3013,365.0442,365.0541,43621.0
2024-01-02 13:10:00,369.16,369.47,369.15,369.36,73710.0,365.0442,365.3508,365.0343,365.242,73710.0
2024-01-02 13:15:00,369.33,369.44,369.23,369.44,71520.0,365.2123,365.3211,365.1134,365.3211,71520.0
2024-01-02 13:20:00,369.45,369.85,369.44,369.8,72014.0,365.331,365.7265,365.3211,365.6771,72014.0
2024-01-02 13:25:00,369.78,370.0,369.61,369.63,86926.0,365.6573,365.8748,365.4892,365.509,86926.0
2024-01-02 13:30:00,369.63,369.99,369.6,369.91,77644.0,365.509,365.865,365.4793,365.7858,77644.0
2024-01-02 13:35:00,369.9,370.08,369.75,369.98,60132.0,365.776,365.954,365.6276,365.8551,60132.0
2024-01-02 13:40:00,369.95,370.18,369.86,370.02,57248.0,365.8254,366.0528,365.7364,365.8946,57248.0
2024-01-02 13:45:00,370.03,370.2,369.81,369.9,52645.0,365.9045,366.0726,365.687,365.776,52645.0
2024-01-02 13:50:00,369.92,369.92,369.57,369.61,43275.0,365.7957,365.7957,365.4496,365.4892,43275.0
2024-01-02 13:55:00,369.63,369.67,369.24,369.51,63143.0,365.509,365.5485,365.1233,365.3903,63143.0
2024-01-02 14:00:00,369.53,369.62,369.11,369.12,74027.0,365.4101,365.4991,364.9948,365.0047,74027.0
2024-01-02 14:05:00,369.13,369.23,368.89,369.1,83975.0,365.0145,365.1134,364.7772,364.9849,83975.0
2024-01-02 14:10:00,369.07,369.65,369.04,369.51,75510.0,364.9552,365.5287,364.9255,365.3903,75510.0
2024-01-02 14:15:00,369.5,369.62,369.41,369.49,50251.0,365.3804,365.4991,365.2914,365.3705,50251.0
2024-01-02 14:20:00,369.47,369.6,369.42,369.6,89813.0,365.3508,365.4793,365.3013,365.4793,89813.0
2024-01-02 14:25:00,369.61,369.71,369.44,369.55,71961.0,365.4892,365.5881,365.3211,365.4299,71961.0
2024-01-02 14:30:00,369.54,369.76,369.35,369.56,86819.0,365.42,365.6375,365.2321,365.4397,86819.0
2024-01-02 14:35:00,369.58,369.6,369.26,369.26,62702.0,365.4595,365.4793,365.1431,365.1431,62702.0
2024-01-02 14:40:00,369.26,369.36,369.0,369.06,129562.0,365.1431,365.242,364.886,364.9453,129562.0
2024-01-02 14:45:00,369.06,369.12,368.92,368.95,59885.0,364.9453,365.0047,364.8069,364.8366,59885.0
2024-01-02 14:50:00,368.97,369.04,368.55,368.6,78720.0,364.8563,364.9255,364.441,364.4905,78720.0
2024-01-02 14:55:00,368.61,368.76,368.33,368.38,93563.0,364.5003,364.6487,364.2235,364.2729,93563.0
2024-01-02 15:00:00,368.34,368.6,368.28,368.44,125605.0,364.2334,364.4905,364.174,364.3322,125605.0
2024-01-02 15:05:00,368.46,368.73,368.38,368.56,105171.0,364.352,364.619,364.2729,364.4509,105171.0
2024-01-02 15:10:00,368.57,368.69,368.44,368.68,99196.0,364.4608,364.5794,364.3322,364.5696,99196.0
2024-01-02 15:15:00,368.69,369.05,368.69,368.87,95744.0,364.5794,364.9354,364.5794,364.7574,95744.0
2024-01-02 15:20:00,368.86,369.06,368.75,369.03,127127.0,364.7476,364.9453,364.6388,364.9157,127127.0
2024-01-02 15:25:00,369.03,369.36,369.01,369.32,104186.0,364.9157,365.242,364.8959,365.2024,104186.0
2024-01-02 15:30:00,369.32,369.92,369.32,369.44,175235.0,365.2024,365.7957,365.2024,365.3211,175235.0
2024-01-02 15:35:00,369.45,369.52,369.22,369.44,191160.0,365.331,365.4002,365.1035,365.3211,191160.0
2024-01-02 15:40:00,369.45,369.82,369.44,369.7,206890.0,365.331,365.6969,365.3211,365.5782,206890.0
2024-01-02 15:45:00,369.71,370.17,369.7,369.99,226617.0,365.5881,366.0429,365.5782,365.865,226617.0
2024-01-02 15:50:00,370.02,371.0,369.99,370.42,580558.0,365.8946,366.8637,365.865,366.2902,580558.0
2024-01-02 15:55:00,370.43,371.2,370.35,370.73,832403.0,366.3,367.0615,366.2209,366.5967,832403.0
2024-01-03 09:30:00,368.99,372.33,368.51,372.05,955101.0,364.8761,368.1789,364.4015,367.902,955101.0
2024-01-03 09:35:00,372.05,372.65,370.69,371.31,348665.0,367.902,368.4953,366.5572,367.1702,348665.0
2024-01-03 09:40:00,371.34,372.88,371.22,372.4,303893.0,367.1999,368.7227,367.0812,368.2481,303893.0
2024-01-03 09:45:00,372.41,373.25,372.08,372.78,312563.0,368.258,369.0886,367.9317,368.6238,312563.0
2024-01-03 09:50:00,372.8,372.98,371.52,372.42,258881.0,368.6436,368.8216,367.3779,368.2679,258881.0
2024-01-03 09:55:00,372.44,372.5,371.38,372.07,184385.0,368.2876,368.347,367.2395,367.9218,184385.0
2024-01-03 10:00:00,372.06,373.26,371.88,372.77,290883.0,367.9119,369.0985,367.7339,368.614,290883.0
2024-01-03 10:05:00,372.84,372.94,371.92,371.92,134444.0,368.6832,368.7821,367.7734,367.7734,134444.0
2024-01-03 10:10:00,371.96,372.0,371.07,371.13,177755.0,367.813,367.8525,366.9329,366.9922,177755.0
2024-01-03 10:15:00,371.15,371.69,371.14,371.56,170890.0,367.012,367.546,367.0021,367.4175,170890.0
2024-01-03 10:20:00,371.55,371.83,371.21,371.82,156092.0,367.4076,367.6844,367.0714,367.6746,156092.0
2024-01-03 10:25:00,371.85,372.6,371.61,372.1,207792.0,367.7042,368.4459,367.4669,367.9514,207792.0
2024-01-03 10:30:00,372.11,372.35,371.9,372.2,144773.0,367.9613,368.1986,367.7537,368.0503,144773.0
2024-01-03 10:35:00,372.21,372.41,371.42,371.61,99628.0,368.0602,368.258,367.279,367.4669,99628.0
2024-01-03 10:40:00,371.59,372.02,371.52,371.56,151432.0,367.4471,367.8723,367.3779,367.4175,151432.0
2024-01-03 10:45:00,371.58,371.92,371.46,371.56,104870.0,367.4372,367.7734,367.3186,367.4175,104870.0
2024-01-03 10:50:00,371.54,372.0,371.51,371.78,134899.0,367.3977,367.8525,367.368,367.635,134899.0
2024-01-03 10:55:00,371.79,372.47,371.77,372.29,125610.0,367.6449,368.3173,367.6251,368.1393,125610.0
2024-01-03 11:00:00,372.31,372.83,371.94,372.02,136314.0,368.1591,368.6733,367.7932,367.8723,136314.0
2024-01-03 11:05:00,371.98,371.99,370.82,371.45,232094.0,367.8328,367.8427,366.6857,367.3087,232094.0
2024-01-03 11:10:00,371.44,371.62,371.22,371.37,91421.0,367.2988,367.4768,367.0812,367.2296,91421.0
2024-01-03 11:15:00,371.36,371.86,371.24,371.83,119931.0,367.2197,367.7141,367.101,367.6844,119931.0
2024-01-03 11:20:00,371.87,372.16,371.67,371.83,100528.0,367.724,368.0108,367.5262,367.6844,100528.0
2024-01-03 11:25:00,371.77,372.09,371.68,371.87,71494.0,367.6251,367.9415,367.5361,367.724,71494.0
2024-01-03 11:30:00,371.83,372.04,371.56,371.6,110483.0,367.6844,367.8921,367.4175,367.457,110483.0
2024-01-03 11:35:00,371.64,371.69,370.93,371.01,113366.0,367.4966,367.546,366.7945,366.8736,113366.0
2024-01-03 11:40:00,371.02,371.09,370.56,370.85,120063.0,366.8835,366.9527,366.4286,366.7154,120063.0
2024-01-03 11:45:00,370.83,371.17,370.79,370.97,72635.0,366.6956,367.0318,366.656,366.834,72635.0
2024-01-03 11:50:00,370.99,371.14,370.88,370.97,70242.0,366.8538,367.0021,366.745,366.834,70242.0
2024-01-03 11:55:00,370.96,370.96,370.76,370.8,80398.0,366.8241,366.8241,366.6264,366.6659,80398.0
2024-01-03 12:00:00,370.8,371.18,370.72,371.17,59069.0,366.6659,367.0417,366.5868,367.0318,59069.0
2024-01-03 12:05:00,371.17,371.29,370.77,370.83,85247.0,367.0318,367.1505,366.6363,366.6956,85247.0
2024-01-03 12:10:00,370.82,371.22,370.8,371.08,73302.0,366.6857,367.0812,366.6659,366.9428,73302.0
2024-01-03 12:15:00,371.06,371.25,370.93,371.08,75134.0,366.923,367.1109,366.7945,366.9428,75134.0
2024-01-03 12:20:00,371.08,371.24,371.06,371.13,93803.0,366.9428,367.101,366.923,366.9922,93803.0
2024-01-03 12:25:00,371.12,371.72,371.11,371.71,93230.0,366.9824,367.5757,366.9725,367.5658,93230.0
2024-01-03 12:30:00,371.69,371.93,371.6,371.86,77853.0,367.546,367.7833,367.457,367.7141,77853.0
2024-01-03 12:35:00,371.86,371.97,371.67,371.78,63377.0,367.7141,367.8229,367.5262,367.635,63377.0
2024-01-03 12:40:00,371.78,371.97,371.66,371.8,63090.0,367.635,367.8229,367.5163,367.6548,63090.0
2024-01-03 12:45:00,371.8,371.91,371.7,371.86,40237.0,367.6548,367.7635,367.5559,367.7141,40237.0
2024-01-03 12:50:00,371.82,372.0,371.72,371.95,65143.0,367.6746,367.8525,367.5757,367.8031,65143.0
2024-01-03 12:55:00,371.96,372.44,371.94,372.42,95372.0,367.813,368.2876,367.7932,368.2679,95372.0
2024-01-03 13:00:00,372.39,372.67,372.02,372.24,103200.0,368.2382,368.5151,367.8723,368.0899,103200.0
2024-01-03 13:05:00,372.2,372.23,371.94,372.01,50813.0,368.0503,368.08,367.7932,367.8624,50813.0
2024-01-03 13:10:00,372.0,372.15,371.93,372.02,54824.0,367.8525,368.0009,367.7833,367.8723,54824.0
2024-01-03 13:15:00,372.03,372.09,371.69,371.75,70576.0,367.8822,367.9415,367.546,367.6053,70576.0
2024-01-03 13:20:00,371.73,371.73,371.57,371.58,51737.0,367.5856,367.5856,367.4273,367.4372,51737.0
2024-01-03 13:25:00,371.59,371.77,371.44,371.57,70492.0,367.4471,367.6251,367.2988,367.4273,70492.0
2024-01-03 13:30:00,371.59,371.65,371.36,371.37,59988.0,367.4471,367.5064,367.2197,367.2296,59988.0
2024-01-03 13:35:00,371.37,371.38,371.02,371.37,53536.0,367.2296,367.2395,366.8835,367.2296,53536.0
2024-01-03 13:40:00,371.42,371.42,371.07,371.09,36422.0,367.279,367.279,366.9329,366.9527,36422.0
2024-01-03 13:45:00,371.1,371.22,371.02,371.13,60697.0,366.9626,367.0812,366.8835,366.9922,60697.0
2024-01-03 13:50:00,371.11,371.38,371.04,371.08,58855.0,366.9725,367.2395,366.9032,366.9428,58855.0
2024-01-03 13:55:00,371.08,371.55,371.06,371.55,56871.0,366.9428,367.4076,366.923,367.4076,56871.0
2024-01-03 14:00:00,371.5,371.75,370.87,370.94,62246.0,367.3581,367.6053,366.7351,366.8044,62246.0
2024-01-03 14:05:00,370.91,371.48,370.44,371.34,122295.0,366.7747,367.3383,366.3099,367.1999,122295.0
2024-01-03 14:10:00,371.29,371.67,370.83,371.04,126999.0,367.1505,367.5262,366.6956,366.9032,126999.0
2024-01-03 14:15:00,371.06,371.4,370.66,371.13,89553.0,366.923,367.2592,366.5275,366.9922,89553.0
2024-01-03 14:20:00,371.12,371.42,370.97,371.42,58110.0,366.9824,367.279,366.834,367.279,58110.0
2024-01-03 14:25:00,371.37,372.29,371.33,372.1,123453.0,367.2296,368.1393,367.19,367.9514,123453.0
2024-01-03 14:30:00,372.13,372.19,371.5,371.84,104619.0,367.9811,368.0404,367.3581,367.6943,104619.0
2024-01-03 14:35:00,371.79,372.1,371.53,371.95,84942.0,367.6449,367.9514,367.3878,367.8031,84942.0
2024-01-03 14:40:00,371.94,372.26,371.58,372.09,83274.0,367.7932,368.1096,367.4372,367.9415,83274.0
2024-01-03 14:45:00,372.06,372.28,371.51,371.55,53408.0,367.9119,368.1294,367.368,367.4076,53408.0
2024-01-03 14:50:00,371.55,371.77,371.51,371.72,62593.0,367.4076,367.6251,367.368,367.5757,62593.0
2024-01-03 14:55:00,371.73,371.83,371.59,371.7,53894.0,367.5856,367.6844,367.4471,367.5559,53894.0
2024-01-03 15:00:00,371.68,371.87,371.46,371.66,65037.0,367.5361,367.724,367.3186,367.5163,65037.0
2024-01-03 15:05:00,371.71,371.8,371.31,371.43,83132.0,367.5658,367.6548,367.1702,367.2889,83132.0
2024-01-03 15:10:00,371.46,371.62,371.35,371.44,47594.0,367.3186,367.4768,367.2098,367.2988,47594.0
2024-01-03 15:15:00,371.44,371.45,371.22,371.31,51610.0,367.2988,367.3087,367.0812,367.1702,51610.0
2024-01-03 15:20:00,371.32,371.37,371.0,371.05,54322.0,367.1801,367.2296,366.8637,366.9131,54322.0
2024-01-03 15:25:00,371.06,371.35,370.95,371.28,103045.0,366.923,367.2098,366.8143,367.1406,103045.0
2024-01-03 15:30:00,371.29,371.59,371.21,371.43,88595.0,367.1505,367.4471,367.0714,367.2889,88595.0
2024-01-03 15:35:00,371.43,371.5,371.08,371.24,77395.0,367.2889,367.3581,366.9428,367.101,77395.0
2024-01-03 15:40:00,371.24,371.39,370.66,370.68,93321.0,367.101,367.2493,366.5275,366.5473,93321.0
2024-01-03 15:45:00,370.69,370.83,370.43,370.55,146737.0,366.5572,366.6956,366.3,366.4187,146737.0
2024-01-03 15:50:00,370.56,370.7,369.5,370.15,477880.0,366.4286,366.567,365.3804,366.0232,477880.0
2024-01-03 15:55:00,370.16,370.94,370.16,370.6,594445.0,366.0331,366.8044,366.0331,366.4682,594445.0
2024-01-04 09:30:00,370.67,372.05,370.5,371.8,509471.0,366.5374,367.902,366.3693,367.6548,509471.0
2024-01-04 09:35:00,371.8,372.64,371.25,371.86,227955.0,367.6548,368.4854,367.1109,367.7141,227955.0
2024-01-04 09:40:00,371.85,372.07,371.3,371.57,173648.0,367.7042,367.9218,367.1603,367.4273,173648.0
2024-01-04 09:45:00,371.58,372.02,371.15,371.55,165253.0,367.4372,367.8723,367.012,367.4076,165253.0
2024-01-04 09:50:00,371.58,372.53,371.52,372.24,186822.0,367.4372,368.3766,367.3779,368.0899,186822.0
2024-01-04 09:55:00,372.25,372.27,371.21,371.54,155526.0,368.0998,368.1195,367.0714,367.3977,155526.0
2024-01-04 10:00:00,371.53,372.38,371.06,372.0,150701.0,367.3878,368.2283,366.923,367.8525,150701.0
2024-01-04 10:05:00,372.02,372.12,371.75,371.95,155090.0,367.8723,367.9712,367.6053,367.8031,155090.0
2024-01-04 10:10:00,372.0,372.37,371.74,372.21,152012.0,367.8525,368.2184,367.5954,368.0602,152012.0
2024-01-04 10:15:00,372.29,372.47,371.73,371.87,150964.0,368.1393,368.3173,367.5856,367.724,150964.0
2024-01-04 10:20:00,371.81,372.06,371.55,371.88,119472.0,367.6647,367.9119,367.4076,367.7339,119472.0
2024-01-04 10:25:00,371.88,372.05,371.55,371.94,95869.0,367.7339,367.902,367.4076,367.7932,95869.0
2024-01-04 10:30:00,371.96,372.24,371.81,372.06,106443.0,367.813,368.0899,367.6647,367.9119,106443.0
2024-01-04 10:35:00,372.08,372.2,371.79,371.89,80438.0,367.9317,368.0503,367.6449,367.7438,80438.0
2024-01-04 10:40:00,371.86,372.1,371.6,371.93,127009.0,367.7141,367.9514,367.457,367.7833,127009.0
2024-01-04 10:45:00,371.93,372.27,371.74,372.19,99995.0,367.7833,368.1195,367.5954,368.0404,99995.0
2024-01-04 10:50:00,372.24,372.39,371.88,371.88,105601.0,368.0899,368.2382,367.7339,367.7339,105601.0
2024-01-04 10:55:00,371.87,372.08,371.7,371.76,87722.0,367.724,367.9317,367.5559,367.6152,87722.0
2024-01-04 11:00:00,371.77,372.35,371.77,372.25,110430.0,367.6251,368.1986,367.6251,368.0998,110430.0
2024-01-04 11:05:00,372.23,372.51,372.17,372.43,101640.0,368.08,368.3569,368.0207,368.2778,101640.0
2024-01-04 11:10:00,372.44,372.99,372.44,372.98,149072.0,368.2876,368.8315,368.2876,368.8216,149072.0
2024-01-04 11:15:00,372.96,373.1,372.84,372.96,165281.0,368.8018,368.9403,368.6832,368.8018,165281.0
2024-01-04 11:20:00,372.97,372.99,372.61,372.65,96202.0,368.8117,368.8315,368.4557,368.4953,96202.0
2024-01-04 11:25:00,372.66,372.67,372.03,372.11,121720.0,368.5052,368.5151,367.8822,367.9613,121720.0
2024-01-04 11:30:00,372.12,372.27,371.77,372.11,144158.0,367.9712,368.1195,367.6251,367.9613,144158.0
2024-01-04 11:35:00,372.09,372.48,371.92,371.97,95240.0,367.9415,368.3272,367.7734,367.8229,95240.0
2024-01-04 11:40:00,371.97,372.11,371.91,372.0,75763.0,367.8229,367.9613,367.7635,367.8525,75763.0
2024-01-04 11:45:00,372.0,372.09,371.73,371.78,92290.0,367.8525,367.9415,367.5856,367.635,92290.0
2024-01-04 11:50:00,371.78,371.81,371.12,371.2,136113.0,367.635,367.6647,366.9824,367.0615,136113.0
2024-01-04 11:55:00,371.17,371.31,371.0,371.02,129002.0,367.0318,367.1702,366.8637,366.8835,129002.0
2024-01-04 12:00:00,371.03,371.36,371.02,371.2,109675.0,366.8934,367.2197,366.8835,367.0615,109675.0
2024-01-04 12:05:00,371.16,371.28,370.89,370.93,67494.0,367.0219,367.1406,366.7549,366.7945,67494.0
2024-01-04 12:10:00,370.91,371.04,370.83,370.9,72673.0,366.7747,366.9032,366.6956,366.7648,72673.0
2024-01-04 12:15:00,370.88,371.09,370.66,371.09,112503.0,366.745,366.9527,366.5275,366.9527,112503.0
2024-01-04 12:20:00,371.08,371.46,370.98,371.0,73477.0,366.9428,367.3186,366.8439,366.8637,73477.0
2024-01-04 12:25:00,371.02,371.08,370.8,370.98,80770.0,366.8835,366.9428,366.6659,366.8439,80770.0
2024-01-04 12:30:00,370.96,370.99,370.5,370.62,86449.0,366.8241,366.8538,366.3693,366.4879,86449.0
2024-01-04 12:35:00,370.59,370.95,370.48,370.73,121240.0,366.4583,366.8143,366.3495,366.5967,121240.0
2024-01-04 12:40:00,370.73,370.8,370.31,370.42,86810.0,366.5967,366.6659,366.1814,366.2902,86810.0
2024-01-04 12:45:00,370.43,370.43,369.99,370.26,120718.0,366.3,366.3,365.865,366.1319,120718.0
2024-01-04 12:50:00,370.24,370.37,370.07,370.21,56230.0,366.1122,366.2407,365.9441,366.0825,56230.0
2024-01-04 12:55:00,370.19,370.41,369.92,370.37,79816.0,366.0627,366.2803,365.7957,366.2407,79816.0
2024-01-04 13:00:00,370.36,370.51,370.27,370.5,66354.0,366.2308,366.3792,366.1418,366.3693,66354.0
2024-01-04 13:05:00,370.48,370.52,370.22,370.45,65816.0,366.3495,366.389,366.0924,366.3198,65816.0
2024-01-04 13:10:00,370.43,370.52,370.17,370.4,66045.0,366.3,366.389,366.0429,366.2704,66045.0
2024-01-04 13:15:00,370.39,370.64,370.25,370.44,58887.0,366.2605,366.5077,366.1221,366.3099,58887.0
2024-01-04 13:20:00,370.42,370.62,370.35,370.42,52544.0,366.2902,366.4879,366.2209,366.2902,52544.0
2024-01-04 13:25:00,370.44,370.6,370.43,370.6,38801.0,366.3099,366.4682,366.3,366.4682,38801.0
2024-01-04 13:30:00,370.58,370.63,370.4,370.57,47433.0,366.4484,366.4978,366.2704,366.4385,47433.0
2024-01-04 13:35:00,370.59,370.76,370.52,370.61,55529.0,366.4583,366.6264,366.389,366.478,55529.0
2024-01-04 13:40:00,370.59,370.73,370.48,370.6,60071.0,366.4583,366.5967,366.3495,366.4682,60071.0
2024-01-04 13:45:00,370.59,370.67,370.45,370.52,56712.0,366.4583,366.5374,366.3198,366.389,56712.0
2024-01-04 13:50:00,370.5,370.52,370.27,370.34,40300.0,366.3693,366.389,366.1418,366.2111,40300.0
2024-01-04 13:55:00,370.34,370.54,370.25,370.3,50421.0,366.2111,366.4088,366.1221,366.1715,50421.0
2024-01-04 14:00:00,370.28,370.45,370.12,370.16,42028.0,366.1517,366.3198,365.9935,366.0331,42028.0
2024-01-04 14:05:00,370.12,370.47,370.12,370.35,67641.0,365.9935,366.3396,365.9935,366.2209,67641.0
2024-01-04 14:10:00,370.36,370.6,370.18,370.52,96383.0,366.2308,366.4682,366.0528,366.389,96383.0
2024-01-04 14:15:00,370.55,370.78,370.43,370.43,144122.0,366.4187,366.6461,366.3,366.3,144122.0
2024-01-04 14:20:00,370.45,370.49,370.21,370.3,74599.0,366.3198,366.3594,366.0825,366.1715,74599.0
2024-01-04 14:25:00,370.35,370.39,370.06,370.09,68546.0,366.2209,366.2605,365.9342,365.9638,68546.0
2024-01-04 14:30:00,370.06,370.1,369.9,369.99,88904.0,365.9342,365.9737,365.776,365.865,88904.0
2024-01-04 14:35:00,369.97,370.08,369.9,370.08,62424.0,365.8452,365.954,365.776,365.954,62424.0
2024-01-04 14:40:00,370.08,370.11,369.68,369.71,107762.0,365.954,365.9836,365.5584,365.5881,107762.0
2024-01-04 14:45:00,369.7,369.7,369.16,369.39,237753.0,365.5782,365.5782,365.0442,365.2716,237753.0
2024-01-04 14:50:00,369.39,369.67,369.22,369.43,125869.0,365.2716,365.5485,365.1035,365.3112,125869.0
2024-01-04 14:55:00,369.41,369.48,369.23,369.27,80378.0,365.2914,365.3606,365.1134,365.153,80378.0
2024-01-04 15:00:00,369.28,369.31,368.82,368.95,172833.0,365.1629,365.1925,364.708,364.8366,172833.0
2024-01-04 15:05:00,368.95,369.23,368.84,369.17,136907.0,364.8366,365.1134,364.7278,365.0541,136907.0
2024-01-04 15:10:00,369.16,369.16,368.32,368.34,229126.0,365.0442,365.0442,364.2136,364.2334,229126.0
2024-01-04 15:15:00,368.3,368.58,368.06,368.43,235856.0,364.1938,364.4707,363.9565,364.3223,235856.0
2024-01-04 15:20:00,368.43,368.6,368.35,368.35,108446.0,364.3223,364.4905,364.2432,364.2432,108446.0
2024-01-04 15:25:00,368.37,368.37,368.11,368.32,157314.0,364.263,364.263,364.0059,364.2136,157314.0
2024-01-04 15:30:00,368.32,369.06,368.06,368.75,199022.0,364.2136,364.9453,363.9565,364.6388,199022.0
2024-01-04 15:35:00,368.76,368.86,368.55,368.65,127895.0,364.6487,364.7476,364.441,364.5399,127895.0
2024-01-04 15:40:00,368.65,368.67,368.23,368.31,138466.0,364.5399,364.5597,364.1246,364.2037,138466.0
2024-01-04 15:45:00,368.32,368.57,367.92,367.96,219434.0,364.2136,364.4608,363.818,363.8576,219434.0
2024-01-04 15:50:00,367.96,368.04,367.17,367.74,463538.0,363.8576,363.9367,363.0764,363.64,463538.0
2024-01-04 15:55:00,367.74,368.07,367.57,367.95,951034.0,363.64,363.9664,363.4719,363.8477,951034.0
2024-01-05 09:30:00,368.97,369.64,368.79,369.63,494104.0,364.8563,365.5189,364.6783,365.509,494104.0
2024-01-05 09:35:00,369.62,370.65,369.62,370.04,313152.0,365.4991,366.5176,365.4991,365.9144,313152.0
2024-01-05 09:40:00,370.04,370.2,369.62,369.78,177534.0,365.9144,366.0726,365.4991,365.6573,177534.0
2024-01-05 09:45:00,369.78,370.26,369.68,370.16,157376.0,365.6573,366.1319,365.5584,366.0331,157376.0
2024-01-05 09:50:00,370.18,370.28,369.89,370.11,161031.0,366.0528,366.1517,365.7661,365.9836,161031.0
2024-01-05 09:55:00,370.1,370.14,369.41,369.66,172959.0,365.9737,366.0133,365.2914,365.5386,172959.0
2024-01-05 10:00:00,369.63,370.62,369.58,370.54,188660.0,365.509,366.4879,365.4595,366.4088,188660.0
2024-01-05 10:05:00,370.56,370.76,370.26,370.76,187176.0,366.4286,366.6264,366.1319,366.6264,187176.0
2024-01-05 10:10:00,370.75,370.93,370.35,370.69,214329.0,366.6165,366.7945,366.2209,366.5572,214329.0
2024-01-05 10:15:00,370.65,370.71,370.1,370.41,185763.0,366.5176,366.5769,365.9737,366.2803,185763.0
2024-01-05 10:20:00,370.41,371.21,370.17,371.09,262157.0,366.2803,367.0714,366.0429,366.9527,262157.0
2024-01-05 10:25:00,371.12,371.47,371.03,371.4,206433.0,366.9824,367.3285,366.8934,367.2592,206433.0
2024-01-05 10:30:00,371.38,371.73,371.16,371.61,178751.0,367.2395,367.5856,367.0219,367.4669,178751.0
2024-01-05 10:35:00,371.64,371.67,371.25,371.34,93296.0,367.4966,367.5262,367.1109,367.1999,93296.0
2024-01-05 10:40:00,371.33,371.64,371.2,371.41,91088.0,367.19,367.4966,367.0615,367.2691,91088.0
2024-01-05 10:45:00,371.41,371.6,371.36,371.46,93847.0,367.2691,367.457,367.2197,367.3186,93847.0
2024-01-05 10:50:00,371.49,371.51,371.04,371.15,94687.0,367.3482,367.368,366.9032,367.012,94687.0
2024-01-05 10:55:00,371.12,371.68,371.11,371.67,131684.0,366.9824,367.5361,366.9725,367.5262,131684.0
2024-01-05 11:00:00,371.67,371.89,371.58,371.82,115335.0,367.5262,367.7438,367.4372,367.6746,115335.0
2024-01-05 11:05:00,371.82,371.88,371.27,371.79,118827.0,367.6746,367.7339,367.1307,367.6449,118827.0
2024-01-05 11:10:00,371.77,372.06,371.68,371.91,151316.0,367.6251,367.9119,367.5361,367.7635,151316.0
2024-01-05 11:15:00,371.91,372.0,371.15,371.16,133367.0,367.7635,367.8525,367.012,367.0219,133367.0
2024-01-05 11:20:00,371.14,371.21,370.64,370.84,140513.0,367.0021,367.0714,366.5077,366.7055,140513.0
2024-01-05 11:25:00,370.83,370.99,370.7,370.77,61622.0,366.6956,366.8538,366.567,366.6363,61622.0
2024-01-05 11:30:00,370.78,371.08,370.78,371.08,83005.0,366.6461,366.9428,366.6461,366.9428,83005.0
2024-01-05 11:35:00,371.08,371.19,370.94,371.13,62550.0,366.9428,367.0516,366.8044,366.9922,62550.0
2024-01-05 11:40:00,371.09,371.19,370.75,370.75,73182.0,366.9527,367.0516,366.6165,366.6165,73182.0
2024-01-05 11:45:00,370.77,370.79,370.21,370.27,129364.0,366.6363,366.656,366.0825,366.1418,129364.0
2024-01-05 11:50:00,370.27,370.7,370.26,370.68,77132.0,366.1418,366.567,366.1319,366.5473,77132.0
2024-01-05 11:55:00,370.69,370.84,370.6,370.77,63198.0,366.5572,366.7055,366.4682,366.6363,63198.0
2024-01-05 12:00:00,370.76,370.76,370.35,370.52,77228.0,366.6264,366.6264,366.2209,366.389,77228.0
2024-01-05 12:05:00,370.52,370.52,369.31,369.37,139504.0,366.389,366.389,365.1925,365.2519,139504.0
2024-01-05 12:10:00,369.38,369.67,369.2,369.28,72469.0,365.2618,365.5485,365.0838,365.1629,72469.0
2024-01-05 12:15:00,369.29,369.43,369.19,369.25,83411.0,365.1728,365.3112,365.0739,365.1332,83411.0
2024-01-05 12:20:00,369.25,369.38,369.05,369.12,58881.0,365.1332,365.2618,364.9354,365.0047,58881.0
2024-01-05 12:25:00,369.12,369.17,368.82,368.92,142877.0,365.0047,365.0541,364.708,364.8069,142877.0
2024-01-05 12:30:00,368.86,369.4,368.81,369.03,66925.0,364.7476,365.2815,364.6981,364.9157,66925.0
2024-01-05 12:35:00,369.0,369.33,368.85,368.95,102494.0,364.886,365.2123,364.7377,364.8366,102494.0
2024-01-05 12:40:00,368.94,369.28,368.93,369.13,88863.0,364.8267,365.1629,364.8168,365.0145,88863.0
2024-01-05 12:45:00,369.06,369.18,368.88,368.89,71490.0,364.9453,365.064,364.7673,364.7772,71490.0
2024-01-05 12:50:00,368.9,369.11,368.89,369.07,55779.0,364.7871,364.9948,364.7772,364.9552,55779.0
2024-01-05 12:55:00,369.05,369.09,368.87,368.94,42311.0,364.9354,364.975,364.7574,364.8267,42311.0
2024-01-05 13:00:00,368.95,368.97,368.25,368.35,96810.0,364.8366,364.8563,364.1444,364.2432,96810.0
2024-01-05 13:05:00,368.35,368.62,368.25,368.5,74324.0,364.2432,364.5102,364.1444,364.3916,74324.0
2024-01-05 13:10:00,368.49,368.6,368.1,368.13,73496.0,364.3817,364.4905,363.996,364.0257,73496.0
2024-01-05 13:15:00,368.15,368.33,367.99,368.07,133765.0,364.0455,364.2235,363.8873,363.9664,133765.0
2024-01-05 13:20:00,368.08,368.42,368.03,368.41,51822.0,363.9762,364.3125,363.9268,364.3026,51822.0
2024-01-05 13:25:00,368.42,369.0,368.4,369.0,123451.0,364.3125,364.886,364.2927,364.886,123451.0
2024-01-05 13:30:00,369.02,369.14,368.83,368.96,107062.0,364.9058,365.0244,364.7179,364.8464,107062.0
2024-01-05 13:35:00,368.98,369.13,368.81,369.03,78538.0,364.8662,365.0145,364.6981,364.9157,78538.0
2024-01-05 13:40:00,369.0,369.06,368.55,368.72,111594.0,364.886,364.9453,364.441,364.6091,111594.0
2024-01-05 13:45:00,368.74,368.91,368.61,368.7,79032.0,364.6289,364.797,364.5003,364.5893,79032.0
2024-01-05 13:50:00,368.71,368.75,368.51,368.51,84545.0,364.5992,364.6388,364.4015,364.4015,84545.0
2024-01-05 13:55:00,368.51,368.65,368.31,368.4,82368.0,364.4015,364.5399,364.2037,364.2927,82368.0
2024-01-05 14:00:00,368.4,368.65,368.36,368.56,87729.0,364.2927,364.5399,364.2531,364.4509,87729.0
2024-01-05 14:05:00,368.58,368.72,368.5,368.64,80387.0,364.4707,364.6091,364.3916,364.53,80387.0
2024-01-05 14:10:00,368.67,368.85,368.56,368.75,79210.0,364.5597,364.7377,364.4509,364.6388,79210.0
2024-01-05 14:15:00,368.74,368.83,368.29,368.29,108680.0,364.6289,364.7179,364.1839,364.1839,108680.0
2024-01-05 14:20:00,368.32,368.67,368.25,368.65,57211.0,364.2136,364.5597,364.1444,364.5399,57211.0
2024-01-05 14:25:00,368.63,368.7,368.33,368.38,70962.0,364.5201,364.5893,364.2235,364.2729,70962.0
2024-01-05 14:30:00,368.38,368.43,368.21,368.34,103622.0,364.2729,364.3223,364.1048,364.2334,103622.0
2024-01-05 14:35:00,368.35,368.39,367.94,367.97,117439.0,364.2432,364.2828,363.8378,363.8675,117439.0
2024-01-05 14:40:00,367.95,367.99,367.63,367.91,108365.0,363.8477,363.8873,363.5313,363.8081,108365.0
2024-01-05 14:45:00,367.92,368.0,367.65,367.65,96745.0,363.818,363.8971,363.551,363.551,96745.0
2024-01-05 14:50:00,367.65,367.69,366.95,367.13,181277.0,363.551,363.5906,362.8588,363.0368,181277.0
2024-01-05 14:55:00,367.14,367.3,367.02,367.19,118668.0,363.0467,363.2049,362.9281,363.0962,118668.0
2024-01-05 15:00:00,367.19,367.48,367.14,367.33,160639.0,363.0962,363.3829,363.0467,363.2346,160639.0
2024-01-05 15:05:00,367.35,367.45,367.32,367.37,123796.0,363.2544,363.3533,363.2247,363.2742,123796.0
2024-01-05 15:10:00,367.36,367.4,366.96,367.26,130985.0,363.2643,363.3038,362.8687,363.1654,130985.0
2024-01-05 15:15:00,367.25,367.33,367.08,367.1,82646.0,363.1555,363.2346,362.9874,363.0072,82646.0
2024-01-05 15:20:00,367.11,367.29,366.92,366.94,89633.0,363.0171,363.1951,362.8292,362.849,89633.0
2024-01-05 15:25:00,366.95,367.03,366.67,367.0,104728.0,362.8588,362.938,362.582,362.9083,104728.0
2024-01-05 15:30:00,367.0,367.01,366.5,366.92,159506.0,362.9083,362.9182,362.4139,362.8292,159506.0
2024-01-05 15:35:00,366.91,367.11,366.85,366.98,121212.0,362.8193,363.0171,362.76,362.8885,121212.0
2024-01-05 15:40:00,366.97,367.3,366.91,367.3,134505.0,362.8786,363.2049,362.8193,363.2049,134505.0
2024-01-05 15:45:00,367.31,367.56,367.1,367.53,169651.0,363.2148,363.462,363.0072,363.4324,169651.0
2024-01-05 15:50:00,367.52,368.02,367.45,367.8,334423.0,363.4225,363.9169,363.3533,363.6994,334423.0
2024-01-05 15:55:00,367.79,367.99,367.54,367.72,667201.0,363.6895,363.8873,363.4423,363.6203,667201.0
2024-01-08 09:30:00,369.3,370.07,369.01,369.76,567440.0,365.1826,365.9441,364.8959,365.6375,567440.0
2024-01-08 09:35:00,369.77,370.15,369.58,370.0,174438.0,365.6474,366.0232,365.4595,365.8748,174438.0
2024-01-08 09:40:00,370.0,370.65,369.94,370.29,256976.0,365.8748,366.5176,365.8155,366.1616,256976.0
2024-01-08 09:45:00,370.33,370.96,370.3,370.61,270259.0,366.2012,366.8241,366.1715,366.478,270259.0
2024-01-08 09:50:00,370.6,370.62,369.69,370.46,192410.0,366.4682,366.4879,365.5683,366.3297,192410.0
2024-01-08 09:55:00,370.42,370.67,369.87,370.56,184131.0,366.2902,366.5374,365.7463,366.4286,184131.0
2024-01-08 10:00:00,370.56,370.8,370.36,370.74,174892.0,366.4286,366.6659,366.2308,366.6066,174892.0
2024-01-08 10:05:00,370.78,370.97,370.3,370.52,174761.0,366.6461,366.834,366.1715,366.389,174761.0
2024-01-08 10:10:00,370.54,370.54,369.97,370.06,153884.0,366.4088,366.4088,365.8452,365.9342,153884.0
2024-01-08 10:15:00,370.05,370.66,369.89,370.44,172515.0,365.9243,366.5275,365.7661,366.3099,172515.0
2024-01-08 10:20:00,370.45,370.71,370.09,370.11,123494.0,366.3198,366.5769,365.9638,365.9836,123494.0
2024-01-08 10:25:00,370.13,370.19,369.92,370.11,125113.0,366.0034,366.0627,365.7957,365.9836,125113.0
2024-01-08 10:30:00,370.13,370.49,370.08,370.49,128454.0,366.0034,366.3594,365.954,366.3594,128454.0
2024-01-08 10:35:00,370.5,370.82,370.31,370.31,92022.0,366.3693,366.6857,366.1814,366.1814,92022.0
2024-01-08 10:40:00,370.32,370.6,369.94,369.96,138048.0,366.1913,366.4682,365.8155,365.8353,138048.0
2024-01-08 10:45:00,369.97,370.29,369.77,370.25,110259.0,365.8452,366.1616,365.6474,366.1221,110259.0
2024-01-08 10:50:00,370.25,370.52,370.23,370.31,98981.0,366.1221,366.389,366.1023,366.1814,98981.0
2024-01-08 10:55:00,370.32,370.49,370.23,370.28,71563.0,366.1913,366.3594,366.1023,366.1517,71563.0
2024-01-08 11:00:00,370.31,370.32,369.95,370.21,100718.0,366.1814,366.1913,365.8254,366.0825,100718.0
2024-01-08 11:05:00,370.23,370.83,370.17,370.4,226143.0,366.1023,366.6956,366.0429,366.2704,226143.0
2024-01-08 11:10:00,370.42,370.58,370.07,370.25,127935.0,366.2902,366.4484,365.9441,366.1221,127935.0
2024-01-08 11:15:00,370.25,370.39,370.09,370.38,59668.0,366.1221,366.2605,365.9638,366.2506,59668.0
2024-01-08 11:20:00,370.38,370.57,370.26,370.43,69819.0,366.2506,366.4385,366.1319,366.3,69819.0
2024-01-08 11:25:00,370.43,370.54,370.14,370.14,78347.0,366.3,366.4088,366.0133,366.0133,78347.0
2024-01-08 11:30:00,370.17,370.62,370.13,370.5,112322.0,366.0429,366.4879,366.0034,366.3693,112322.0
2024-01-08 11:35:00,370.49,370.5,370.15,370.23,107784.0,366.3594,366.3693,366.0232,366.1023,107784.0
2024-01-08 11:40:00,370.25,370.68,370.11,370.5,90981.0,366.1221,366.5473,365.9836,366.3693,90981.0
2024-01-08 11:45:00,370.48,370.95,370.47,370.89,135077.0,366.3495,366.8143,366.3396,366.7549,135077.0
2024-01-08 11:50:00,370.88,371.32,370.75,371.29,135282.0,366.745,367.1801,366.6165,367.1505,135282.0
2024-01-08 11:55:00,371.29,371.4,370.97,371.22,143487.0,367.1505,367.2592,366.834,367.0812,143487.0
2024-01-08 12:00:00,371.24,371.38,370.76,371.02,110873.0,367.101,367.2395,366.6264,366.8835,110873.0
2024-01-08 12:05:00,371.0,371.55,370.95,371.54,80712.0,366.8637,367.4076,366.8143,367.3977,80712.0
2024-01-08 12:10:00,371.53,371.63,371.28,371.37,74656.0,367.3878,367.4867,367.1406,367.2296,74656.0
2024-01-08 12:15:00,371.37,371.53,371.1,371.17,83365.0,367.2296,367.3878,366.9626,367.0318,83365.0
2024-01-08 12:20:00,371.17,371.28,370.98,371.12,56221.0,367.0318,367.1406,366.8439,366.9824,56221.0
2024-01-08 12:25:00,371.09,371.19,370.97,371.11,50741.0,366.9527,367.0516,366.834,366.9725,50741.0
2024-01-08 12:30:00,371.13,371.31,370.97,371.3,67613.0,366.9922,367.1702,366.834,367.1603,67613.0
2024-01-08 12:35:00,371.28,371.65,371.27,371.63,56362.0,367.1406,367.5064,367.1307,367.4867,56362.0
2024-01-08 12:40:00,371.63,371.92,371.6,371.8,106836.0,367.4867,367.7734,367.457,367.6548,106836.0
2024-01-08 12:45:00,371.8,371.89,371.65,371.84,71655.0,367.6548,367.7438,367.5064,367.6943,71655.0
2024-01-08 12:50:00,371.83,372.04,371.75,372.01,108351.0,367.6844,367.8921,367.6053,367.8624,108351.0
2024-01-08 12:55:00,372.01,372.02,371.76,371.83,106301.0,367.8624,367.8723,367.6152,367.6844,106301.0
2024-01-08 13:00:00,371.83,371.92,371.65,371.72,70776.0,367.6844,367.7734,367.5064,367.5757,70776.0
2024-01-08 13:05:00,371.73,371.88,371.69,371.88,94649.0,367.5856,367.7339,367.546,367.7339,94649.0
2024-01-08 13:10:00,371.86,371.99,371.61,371.84,60430.0,367.7141,367.8427,367.4669,367.6943,60430.0
2024-01-08 13:15:00,371.83,371.83,371.63,371.75,49439.0,367.6844,367.6844,367.4867,367.6053,49439.0
2024-01-08 13:20:00,371.75,371.98,371.73,371.96,61657.0,367.6053,367.8328,367.5856,367.813,61657.0
2024-01-08 13:25:00,371.97,371.98,371.73,371.75,75441.0,367.8229,367.8328,367.5856,367.6053,75441.0
2024-01-08 13:30:00,371.76,371.85,371.6,371.78,45876.0,367.6152,367.7042,367.457,367.635,45876.0
2024-01-08 13:35:00,371.78,371.88,371.68,371.86,52977.0,367.635,367.7339,367.5361,367.7141,52977.0
2024-01-08 13:40:00,371.87,372.06,371.84,372.0,81963.0,367.724,367.9119,367.6943,367.8525,81963.0
2024-01-08 13:45:00,372.02,372.24,371.97,372.21,75809.0,367.8723,368.0899,367.8229,368.0602,75809.0
2024-01-08 13:50:00,372.2,372.21,371.93,371.97,83981.0,368.0503,368.0602,367.7833,367.8229,83981.0
2024-01-08 13:55:00,371.93,372.46,371.93,372.45,264211.0,367.7833,368.3074,367.7833,368.2975,264211.0
2024-01-08 14:00:00,372.47,372.54,372.24,372.28,97577.0,368.3173,368.3865,368.0899,368.1294,97577.0
2024-01-08 14:05:00,372.28,372.71,372.15,372.7,54640.0,368.1294,368.5546,368.0009,368.5447,54640.0
2024-01-08 14:10:00,372.71,373.13,372.64,373.1,122640.0,368.5546,368.9699,368.4854,368.9403,122640.0
2024-01-08 14:15:00,373.1,373.27,372.88,373.09,113385.0,368.9403,369.1084,368.7227,368.9304,113385.0
2024-01-08 14:20:00,373.11,373.23,373.05,373.16,85258.0,368.9502,369.0688,368.8908,368.9996,85258.0
2024-01-08 14:25:00,373.18,373.79,373.15,373.76,148238.0,369.0194,369.6226,368.9897,369.5929,148238.0
2024-01-08 14:30:00,373.77,374.03,373.75,373.96,149651.0,369.6028,369.8599,369.583,369.7907,149651.0
2024-01-08 14:35:00,373.96,374.01,373.68,373.95,90143.0,369.7907,369.8401,369.5138,369.7808,90143.0
2024-01-08 14:40:00,373.95,374.15,373.9,374.11,115446.0,369.7808,369.9786,369.7314,369.939,115446.0
2024-01-08 14:45:00,374.11,374.4,374.06,374.19,117568.0,369.939,370.2258,369.8896,370.0181,117568.0
2024-01-08 14:50:00,374.19,374.4,374.17,374.28,87254.0,370.0181,370.2258,369.9984,370.1071,87254.0
2024-01-08 14:55:00,374.29,374.78,374.28,374.55,188969.0,370.117,370.6016,370.1071,370.3741,188969.0
2024-01-08 15:00:00,374.53,374.57,374.25,374.47,116263.0,370.3543,370.3939,370.0775,370.295,116263.0
2024-01-08 15:05:00,374.47,374.53,374.25,374.46,108696.0,370.295,370.3543,370.0775,370.2851,108696.0
2024-01-08 15:10:00,374.48,374.69,374.43,374.49,152502.0,370.3049,370.5126,370.2555,370.3148,152502.0
2024-01-08 15:15:00,374.49,374.61,374.3,374.48,153761.0,370.3148,370.4334,370.1269,370.3049,153761.0
2024-01-08 15:20:00,374.5,374.65,374.38,374.51,142189.0,370.3247,370.473,370.206,370.3346,142189.0
2024-01-08 15:25:00,374.53,374.53,374.22,374.3,161305.0,370.3543,370.3543,370.0478,370.1269,161305.0
2024-01-08 15:30:00,374.3,374.59,374.27,374.57,139470.0,370.1269,370.4137,370.0972,370.3939,139470.0
2024-01-08 15:35:00,374.57,374.79,374.34,374.71,177002.0,370.3939,370.6114,370.1665,370.5323,177002.0
2024-01-08 15:40:00,374.69,374.86,374.49,374.54,203184.0,370.5126,370.6807,370.3148,370.3642,203184.0
2024-01-08 15:45:00,374.53,374.54,374.0,374.24,297674.0,370.3543,370.3642,369.8302,370.0676,297674.0
2024-01-08 15:50:00,374.3,375.2,374.24,375.05,589107.0,370.1269,371.0169,370.0676,370.8685,589107.0
2024-01-08 15:55:00,375.04,375.15,374.26,374.67,1293565.0,370.8587,370.9674,370.0873,370.4928,1293565.0
2024-01-09 09:30:00,372.03,373.21,371.75,372.66,648681.0,367.8822,369.0491,367.6053,368.5052,648681.0
2024-01-09 09:35:00,372.7,372.83,371.8,372.48,248226.0,368.5447,368.6733,367.6548,368.3272,248226.0
2024-01-09 09:40:00,372.48,372.92,371.75,371.98,232821.0,368.3272,368.7623,367.6053,367.8328,232821.0
2024-01-09 09:45:00,372.0,372.16,371.41,371.69,194323.0,367.8525,368.0108,367.2691,367.546,194323.0
2024-01-09 09:50:00,371.7,372.11,371.57,371.67,162865.0,367.5559,367.9613,367.4273,367.5262,162865.0
2024-01-09 09:55:00,371.65,372.1,371.45,371.94,175458.0,367.5064,367.9514,367.3087,367.7932,175458.0
2024-01-09 10:00:00,371.9,372.02,371.32,371.35,221498.0,367.7537,367.8723,367.1801,367.2098,221498.0
2024-01-09 10:05:00,371.43,371.8,371.19,371.69,291817.0,367.2889,367.6548,367.0516,367.546,291817.0
2024-01-09 10:10:00,371.68,372.41,371.68,372.23,285177.0,367.5361,368.258,367.5361,368.08,285177.0
2024-01-09 10:15:00,372.22,372.82,372.21,372.57,222087.0,368.0701,368.6634,368.0602,368.4162,222087.0
2024-01-09 10:20:00,372.6,372.81,372.01,372.15,180192.0,368.4459,368.6535,367.8624,368.0009,180192.0
2024-01-09 10:25:00,372.14,372.21,371.33,371.73,165469.0,367.991,368.0602,367.19,367.5856,165469.0
2024-01-09 10:30:00,371.79,372.1,371.66,371.99,128444.0,367.6449,367.9514,367.5163,367.8427,128444.0
2024-01-09 10:35:00,371.94,372.54,371.9,372.44,132050.0,367.7932,368.3865,367.7537,368.2876,132050.0
2024-01-09 10:40:00,372.48,372.48,372.11,372.44,100484.0,368.3272,368.3272,367.9613,368.2876,100484.0
2024-01-09 10:45:00,372.42,372.69,372.4,372.67,97964.0,368.2679,368.5349,368.2481,368.5151,97964.0
2024-01-09 10:50:00,372.67,373.26,372.44,373.21,158038.0,368.5151,369.0985,368.2876,369.0491,158038.0
2024-01-09 10:55:00,373.22,374.51,373.22,373.58,411525.0,369.0589,370.3346,369.0589,369.4149,411525.0
2024-01-09 11:00:00,373.58,374.07,373.56,374.03,165409.0,369.4149,369.8995,369.3952,369.8599,165409.0
2024-01-09 11:05:00,374.0,374.04,373.47,373.85,113959.0,369.8302,369.8698,369.3062,369.6819,113959.0
2024-01-09 11:10:00,373.84,374.03,373.65,373.88,94628.0,369.672,369.8599,369.4841,369.7116,94628.0
2024-01-09 11:15:00,373.92,374.5,373.9,374.17,113516.0,369.7511,370.3247,369.7314,369.9984,113516.0
2024-01-09 11:20:00,374.18,374.5,374.12,374.47,68656.0,370.0082,370.3247,369.9489,370.295,68656.0
2024-01-09 11:25:00,374.46,374.5,374.02,374.32,89875.0,370.2851,370.3247,369.85,370.1467,89875.0
2024-01-09 11:30:00,374.32,374.46,374.06,374.08,61558.0,370.1467,370.2851,369.8896,369.9094,61558.0
2024-01-09 11:35:00,374.07,374.44,374.05,374.21,83901.0,369.8995,370.2653,369.8797,370.0379,83901.0
2024-01-09 11:40:00,374.19,374.37,374.03,374.32,63873.0,370.0181,370.1961,369.8599,370.1467,63873.0
2024-01-09 11:45:00,374.29,374.32,374.1,374.29,59757.0,370.117,370.1467,369.9291,370.117,59757.0
2024-01-09 11:50:00,374.29,375.24,374.27,375.2,169829.0,370.117,371.0564,370.0972,371.0169,169829.0
2024-01-09 11:55:00,375.2,375.7,375.2,375.69,162115.0,371.0169,371.5113,371.0169,371.5014,162115.0
2024-01-09 12:00:00,375.69,375.77,375.21,375.3,98943.0,371.5014,371.5805,371.0268,371.1158,98943.0
2024-01-09 12:05:00,375.29,375.67,375.27,375.66,80382.0,371.1059,371.4816,371.0861,371.4717,80382.0
2024-01-09 12:10:00,375.66,375.73,375.47,375.56,70828.0,371.4717,371.541,371.2839,371.3729,70828.0
2024-01-09 12:15:00,375.57,375.61,375.23,375.46,118325.0,371.3827,371.4223,371.0465,371.274,118325.0
2024-01-09 12:20:00,375.48,375.59,375.37,375.44,88197.0,371.2937,371.4025,371.185,371.2542,88197.0
2024-01-09 12:25:00,375.47,375.65,375.23,375.28,135174.0,371.2839,371.4619,371.0465,371.096,135174.0
2024-01-09 12:30:00,375.25,375.32,375.06,375.26,81195.0,371.0663,371.1355,370.8784,371.0762,81195.0
2024-01-09 12:35:00,375.25,375.4,375.15,375.32,57461.0,371.0663,371.2146,370.9674,371.1355,57461.0
2024-01-09 12:40:00,375.31,375.56,375.27,375.46,72568.0,371.1256,371.3729,371.0861,371.274,72568.0
2024-01-09 12:45:00,375.46,375.47,375.27,375.34,46711.0,371.274,371.2839,371.0861,371.1553,46711.0
2024-01-09 12:50:00,375.34,375.74,375.33,375.7,154062.0,371.1553,371.5508,371.1454,371.5113,154062.0
2024-01-09 12:55:00,375.71,375.76,375.47,375.58,85777.0,371.5212,371.5706,371.2839,371.3926,85777.0
2024-01-09 13:00:00,375.6,375.99,375.58,375.93,120052.0,371.4124,371.7981,371.3926,371.7387,120052.0
2024-01-09 13:05:00,375.95,375.95,375.37,375.41,100300.0,371.7585,371.7585,371.185,371.2245,100300.0
2024-01-09 13:10:00,375.47,375.72,375.46,375.62,69629.0,371.2839,371.5311,371.274,371.4322,69629.0
2024-01-09 13:15:00,375.6,375.76,375.52,375.68,80923.0,371.4124,371.5706,371.3333,371.4915,80923.0
2024-01-09 13:20:00,375.67,375.78,375.5,375.58,66690.0,371.4816,371.5904,371.3135,371.3926,66690.0
2024-01-09 13:25:00,375.57,375.58,375.15,375.15,118745.0,371.3827,371.3926,370.9674,370.9674,118745.0
2024-01-09 13:30:00,375.15,375.15,374.34,374.84,123671.0,370.9674,370.9674,370.1665,370.6609,123671.0
2024-01-09 13:35:00,374.84,375.05,374.69,374.83,53626.0,370.6609,370.8685,370.5126,370.651,53626.0
2024-01-09 13:40:00,374.84,374.85,374.5,374.56,64494.0,370.6609,370.6708,370.3247,370.384,64494.0
2024-01-09 13:45:00,374.53,375.16,374.5,375.12,71016.0,370.3543,370.9773,370.3247,370.9378,71016.0
2024-01-09 13:50:00,375.13,375.6,375.11,375.5,110522.0,370.9476,371.4124,370.9279,371.3135,110522.0
2024-01-09 13:55:00,375.5,375.59,375.08,375.21,66918.0,371.3135,371.4025,370.8982,371.0268,66918.0
2024-01-09 14:00:00,375.23,375.44,375.23,375.32,46184.0,371.0465,371.2542,371.0465,371.1355,46184.0
2024-01-09 14:05:00,375.31,375.61,375.31,375.55,90170.0,371.1256,371.4223,371.1256,371.363,90170.0
2024-01-09 14:10:00,375.58,375.61,375.23,375.24,86385.0,371.3926,371.4223,371.0465,371.0564,86385.0
2024-01-09 14:15:00,375.23,375.27,374.93,375.05,77183.0,371.0465,371.0861,370.7499,370.8685,77183.0
2024-01-09 14:20:00,375.05,375.26,374.92,375.08,65242.0,370.8685,371.0762,370.74,370.8982,65242.0
2024-01-09 14:25:00,375.07,375.15,374.93,375.02,54171.0,370.8883,370.9674,370.7499,370.8389,54171.0
2024-01-09 14:30:00,375.05,375.49,375.0,375.46,69245.0,370.8685,371.3036,370.8191,371.274,69245.0
2024-01-09 14:35:00,375.43,375.48,375.17,375.26,64603.0,371.2443,371.2937,370.9872,371.0762,64603.0
2024-01-09 14:40:00,375.28,375.39,375.0,375.1,57890.0,371.096,371.2048,370.8191,370.918,57890.0
2024-01-09 14:45:00,375.14,375.41,375.03,375.33,53294.0,370.9575,371.2245,370.8488,371.1454,53294.0
2024-01-09 14:50:00,375.33,375.45,375.13,375.4,52158.0,371.1454,371.2641,370.9476,371.2146,52158.0
2024-01-09 14:55:00,375.39,375.44,375.2,375.31,47804.0,371.2048,371.2542,371.0169,371.1256,47804.0
2024-01-09 15:00:00,375.3,375.43,374.94,374.94,125858.0,371.1158,371.2443,370.7598,370.7598,125858.0
2024-01-09 15:05:00,374.96,375.07,374.65,374.92,120323.0,370.7795,370.8883,370.473,370.74,120323.0
2024-01-09 15:10:00,374.92,375.17,374.8,374.98,104065.0,370.74,370.9872,370.6213,370.7993,104065.0
2024-01-09 15:15:00,374.97,375.18,374.86,375.02,107665.0,370.7894,370.9971,370.6807,370.8389,107665.0
2024-01-09 15:20:00,375.03,375.29,374.92,375.05,93058.0,370.8488,371.1059,370.74,370.8685,93058.0
2024-01-09 15:25:00,375.06,375.18,374.96,375.13,61865.0,370.8784,370.9971,370.7795,370.9476,61865.0
2024-01-09 15:30:00,375.14,375.22,374.95,375.18,73296.0,370.9575,371.0366,370.7697,370.9971,73296.0
2024-01-09 15:35:00,375.16,375.21,374.99,375.16,73830.0,370.9773,371.0268,370.8092,370.9773,73830.0
2024-01-09 15:40:00,375.17,375.26,374.91,374.98,140536.0,370.9872,371.0762,370.7301,370.7993,140536.0
2024-01-09 15:45:00,374.96,375.16,374.81,375.03,135979.0,370.7795,370.9773,370.6312,370.8488,135979.0
2024-01-09 15:50:00,375.04,375.54,374.3,375.53,344514.0,370.8587,371.3531,370.1269,371.3432,344514.0
2024-01-09 15:55:00,375.53,375.8,375.24,375.78,821976.0,371.3432,371.6102,371.0564,371.5904,821976.0
2024-01-10 09:30:00,376.49,378.62,376.32,378.44,890896.0,372.2925,374.3987,372.1244,374.2207,890896.0
2024-01-10 09:35:00,378.37,379.75,378.17,379.56,486659.0,374.1515,375.5161,373.9538,375.3283,486659.0
2024-01-10 09:40:00,379.57,380.45,378.81,380.15,608253.0,375.3381,376.2083,374.5866,375.9117,608253.0
2024-01-10 09:45:00,380.23,380.43,379.12,379.19,275974.0,375.9908,376.1886,374.8932,374.9624,275974.0
2024-01-10 09:50:00,379.16,379.29,378.25,378.93,363378.0,374.9327,375.0613,374.0329,374.7053,363378.0
2024-01-10 09:55:00,378.89,379.93,378.76,379.92,253185.0,374.6657,375.6941,374.5372,375.6842,253185.0
2024-01-10 10:00:00,379.92,380.33,379.33,379.47,282828.0,375.6842,376.0897,375.1008,375.2393,282828.0
2024-01-10 10:05:00,379.5,379.95,379.13,379.95,166967.0,375.2689,375.7139,374.9031,375.7139,166967.0
2024-01-10 10:10:00,379.95,380.85,379.91,380.15,357288.0,375.7139,376.6039,375.6744,375.9117,357288.0
2024-01-10 10:15:00,380.18,380.57,380.14,380.31,192724.0,375.9413,376.327,375.9018,376.0699,192724.0
2024-01-10 10:20:00,380.3,380.5,379.9,380.34,183164.0,376.06,376.2578,375.6645,376.0996,183164.0
2024-01-10 10:25:00,380.35,381.06,380.26,380.96,207313.0,376.1095,376.8115,376.0205,376.7126,207313.0
2024-01-10 10:30:00,380.93,381.82,380.85,381.51,390325.0,376.683,377.5631,376.6039,377.2565,390325.0
2024-01-10 10:35:00,381.53,381.96,381.27,381.94,233824.0,377.2763,377.7015,377.0192,377.6817,233824.0
2024-01-10 10:40:00,381.94,382.29,381.78,382.0,332235.0,377.6817,378.0278,377.5235,377.7411,332235.0
2024-01-10 10:45:00,381.98,382.04,381.38,381.78,191359.0,377.7213,377.7806,377.128,377.5235,191359.0
2024-01-10 10:50:00,381.84,381.88,381.5,381.66,170857.0,377.5828,377.6224,377.2466,377.4048,170857.0
2024-01-10 10:55:00,381.68,381.73,381.42,381.47,153345.0,377.4246,377.4741,377.1675,377.217,153345.0
2024-01-10 11:00:00,381.47,381.88,381.35,381.74,151185.0,377.217,377.6224,377.0983,377.484,151185.0
2024-01-10 11:05:00,381.73,381.8,381.38,381.6,113835.0,377.4741,377.5433,377.128,377.3455,113835.0
2024-01-10 11:10:00,381.65,381.66,380.8,381.32,164127.0,377.395,377.4048,376.5544,377.0686,164127.0
2024-01-10 11:15:00,381.39,381.39,380.83,381.31,158611.0,377.1379,377.1379,376.5841,377.0587,158611.0
2024-01-10 11:20:00,381.33,381.76,381.16,381.56,102920.0,377.0785,377.5037,376.9104,377.306,102920.0
2024-01-10 11:25:00,381.56,381.7,381.27,381.5,92092.0,377.306,377.4444,377.0192,377.2466,92092.0
2024-01-10 11:30:00,381.49,381.53,381.14,381.29,89923.0,377.2367,377.2763,376.8906,377.039,89923.0
2024-01-10 11:35:00,381.31,381.46,381.05,381.19,81513.0,377.0587,377.2071,376.8016,376.9401,81513.0
2024-01-10 11:40:00,381.19,381.29,380.8,380.94,145555.0,376.9401,377.039,376.5544,376.6929,145555.0
2024-01-10 11:45:00,380.94,380.96,380.65,380.78,118112.0,376.6929,376.7126,376.4061,376.5347,118112.0
2024-01-10 11:50:00,380.76,381.01,380.47,381.0,125191.0,376.5149,376.7621,376.2281,376.7522,125191.0
2024-01-10 11:55:00,380.99,381.28,380.86,381.09,137802.0,376.7423,377.0291,376.6138,376.8412,137802.0
2024-01-10 12:00:00,381.08,381.17,380.79,380.94,138309.0,376.8313,376.9203,376.5445,376.6929,138309.0
2024-01-10 12:05:00,380.94,381.35,380.9,381.34,125334.0,376.6929,377.0983,376.6533,377.0884,125334.0
2024-01-10 12:10:00,381.34,381.59,381.2,381.57,96113.0,377.0884,377.3356,376.95,377.3158,96113.0
2024-01-10 12:15:00,381.57,381.87,381.53,381.8,97887.0,377.3158,377.6125,377.2763,377.5433,97887.0
2024-01-10 12:20:00,381.8,381.92,381.66,381.78,140355.0,377.5433,377.6619,377.4048,377.5235,140355.0
2024-01-10 12:25:00,381.77,381.95,381.37,381.93,167441.0,377.5136,377.6916,377.1181,377.6718,167441.0
2024-01-10 12:30:00,381.94,382.13,381.79,381.96,136450.0,377.6817,377.8696,377.5334,377.7015,136450.0
2024-01-10 12:35:00,381.96,382.28,381.84,382.26,97223.0,377.7015,378.0179,377.5828,377.9982,97223.0
2024-01-10 12:40:00,382.26,382.35,381.98,382.08,84367.0,377.9982,378.0872,377.7213,377.8202,84367.0
2024-01-10 12:45:00,382.07,382.25,381.95,382.18,71213.0,377.8103,377.9883,377.6916,377.919,71213.0
2024-01-10 12:50:00,382.2,382.34,382.14,382.29,71195.0,377.9388,378.0773,377.8795,378.0278,71195.0
2024-01-10 12:55:00,382.29,382.45,382.22,382.38,107289.0,378.0278,378.186,377.9586,378.1168,107289.0
2024-01-10 13:00:00,382.39,382.77,382.0,382.77,158860.0,378.1267,378.5025,377.7411,378.5025,158860.0
2024-01-10 13:05:00,382.73,382.81,381.95,382.06,112487.0,378.4629,378.542,377.6916,377.8004,112487.0
2024-01-10 13:10:00,382.03,382.13,381.67,381.94,111788.0,377.7707,377.8696,377.4147,377.6817,111788.0
2024-01-10 13:15:00,381.98,382.36,381.87,382.22,68346.0,377.7213,378.097,377.6125,377.9586,68346.0
2024-01-10 13:20:00,382.21,382.26,381.62,382.24,114540.0,377.9487,377.9982,377.3653,377.9784,114540.0
2024-01-10 13:25:00,382.24,382.35,382.03,382.05,59938.0,377.9784,378.0872,377.7707,377.7905,59938.0
2024-01-10 13:30:00,382.06,382.55,381.99,382.52,91592.0,377.8004,378.2849,377.7312,378.2553,91592.0
2024-01-10 13:35:00,382.53,382.58,382.16,382.39,59017.0,378.2651,378.3146,377.8993,378.1267,59017.0
2024-01-10 13:40:00,382.39,382.47,382.28,382.35,45604.0,378.1267,378.2058,378.0179,378.0872,45604.0
2024-01-10 13:45:00,382.37,382.51,382.2,382.5,81338.0,378.1069,378.2454,377.9388,378.2355,81338.0
2024-01-10 13:50:00,382.51,382.78,382.49,382.74,55522.0,378.2454,378.5124,378.2256,378.4728,55522.0
2024-01-10 13:55:00,382.72,382.73,382.43,382.53,77669.0,378.453,378.4629,378.1663,378.2651,77669.0
2024-01-10 14:00:00,382.55,382.95,382.47,382.95,85355.0,378.2849,378.6805,378.2058,378.6805,85355.0
2024-01-10 14:05:00,382.95,383.08,382.83,383.06,137906.0,378.6805,378.809,378.5618,378.7892,137906.0
2024-01-10 14:10:00,383.05,383.61,382.88,383.2,172561.0,378.7793,379.3331,378.6112,378.9277,172561.0
2024-01-10 14:15:00,383.22,383.5,383.09,383.46,125037.0,378.9475,379.2243,378.8189,379.1848,125037.0
2024-01-10 14:20:00,383.47,383.59,383.34,383.56,139523.0,379.1947,379.3133,379.0661,379.2837,139523.0
2024-01-10 14:25:00,383.55,383.71,382.95,383.01,133717.0,379.2738,379.432,378.6805,378.7398,133717.0
2024-01-10 14:30:00,383.01,383.3,383.0,383.08,115772.0,378.7398,379.0266,378.7299,378.809,115772.0
2024-01-10 14:35:00,383.09,383.19,383.0,383.06,79139.0,378.8189,378.9178,378.7299,378.7892,79139.0
2024-01-10 14:40:00,383.08,383.22,383.0,383.07,70079.0,378.809,378.9475,378.7299,378.7991,70079.0
2024-01-10 14:45:00,383.08,383.45,383.05,383.33,72783.0,378.809,379.1749,378.7793,379.0562,72783.0
2024-01-10 14:50:00,383.34,383.94,383.33,383.92,132964.0,379.0661,379.6594,379.0562,379.6396,132964.0
2024-01-10 14:55:00,383.93,384.13,383.82,384.13,197019.0,379.6495,379.8473,379.5408,379.8473,197019.0
2024-01-10 15:00:00,384.13,384.17,383.54,383.83,138434.0,379.8473,379.8869,379.2639,379.5507,138434.0
2024-01-10 15:05:00,383.84,383.91,383.57,383.81,106562.0,379.5605,379.6298,379.2936,379.5309,106562.0
2024-01-10 15:10:00,383.8,383.81,383.37,383.53,127214.0,379.521,379.5309,379.0958,379.254,127214.0
2024-01-10 15:15:00,383.5,383.91,383.16,383.58,159729.0,379.2243,379.6298,378.8881,379.3034,159729.0
2024-01-10 15:20:00,383.6,383.66,382.75,382.75,162968.0,379.3232,379.3825,378.4827,378.4827,162968.0
2024-01-10 15:25:00,382.78,383.3,382.69,382.94,127409.0,378.5124,379.0266,378.4234,378.6706,127409.0
2024-01-10 15:30:00,382.95,383.36,382.8,383.21,125252.0,378.6805,379.0859,378.5321,378.9376,125252.0
2024-01-10 15:35:00,383.22,383.27,382.7,382.98,145528.0,378.9475,378.9969,378.4333,378.7101,145528.0
2024-01-10 15:40:00,382.99,383.01,382.17,382.25,238925.0,378.72,378.7398,377.9092,377.9883,238925.0
2024-01-10 15:45:00,382.24,382.49,381.81,381.84,258616.0,377.9784,378.2256,377.5532,377.5828,258616.0
2024-01-10 15:50:00,381.82,382.73,381.32,382.66,374872.0,377.5631,378.4629,377.0686,378.3937,374872.0
2024-01-10 15:55:00,382.69,383.12,382.39,382.77,755248.0,378.4234,378.8486,378.1267,378.5025,755248.0
2024-01-11 09:30:00,385.9,388.73,385.89,388.61,1308867.0,381.5976,384.396,381.5877,384.2774,1308867.0
2024-01-11 09:35:00,388.57,390.68,388.52,388.66,952415.0,384.2378,386.3243,384.1884,384.3268,952415.0
2024-01-11 09:40:00,388.66,388.72,387.46,387.8,435539.0,384.3268,384.3861,383.1402,383.4764,435539.0
2024-01-11 09:45:00,387.84,387.92,385.9,386.04,547323.0,383.5159,383.5951,381.5976,381.736,547323.0
2024-01-11 09:50:00,386.09,386.77,385.17,386.6,585278.0,381.7855,382.4579,380.8757,382.2898,585278.0
2024-01-11 09:55:00,386.61,387.09,385.27,387.03,428571.0,382.2997,382.7743,380.9746,382.715,428571.0
2024-01-11 10:00:00,387.08,387.24,385.3,385.34,355312.0,382.7644,382.9226,381.0043,381.0438,355312.0
2024-01-11 10:05:00,385.4,385.44,382.9,383.07,578185.0,381.1031,381.1427,378.631,378.7991,578185.0
2024-01-11 10:10:00,383.02,384.65,383.0,384.25,300942.0,378.7497,380.3615,378.7299,379.966,300942.0
2024-01-11 10:15:00,384.24,385.29,383.58,385.29,264425.0,379.9561,380.9944,379.3034,380.9944,264425.0
2024-01-11 10:20:00,385.26,385.78,384.81,385.31,245909.0,380.9647,381.4789,380.5197,381.0142,245909.0
2024-01-11 10:25:00,385.34,385.85,385.22,385.67,186428.0,381.0438,381.5481,380.9252,381.3701,186428.0
2024-01-11 10:30:00,385.64,386.42,384.61,384.66,255783.0,381.3405,382.1118,380.322,380.3714,255783.0
2024-01-11 10:35:00,384.69,385.55,384.63,385.36,176406.0,380.4011,381.2515,380.3417,381.0636,176406.0
2024-01-11 10:40:00,385.36,385.71,385.16,385.36,105635.0,381.0636,381.4097,380.8658,381.0636,105635.0
2024-01-11 10:45:00,385.35,385.41,384.35,384.54,160454.0,381.0537,381.113,380.0649,380.2527,160454.0
2024-01-11 10:50:00,384.57,384.71,383.32,383.45,230563.0,380.2824,380.4208,379.0463,379.1749,230563.0
2024-01-11 10:55:00,383.42,383.78,382.71,382.92,312279.0,379.1452,379.5012,378.4431,378.6508,312279.0
2024-01-11 11:00:00,382.91,383.09,381.86,382.83,342473.0,378.6409,378.8189,377.6026,378.5618,342473.0
2024-01-11 11:05:00,382.83,383.0,382.6,382.66,135061.0,378.5618,378.7299,378.3344,378.3937,135061.0
2024-01-11 11:10:00,382.64,382.9,381.5,381.55,221566.0,378.3739,378.631,377.2466,377.2961,221566.0
2024-01-11 11:15:00,381.55,381.71,380.45,380.67,285273.0,377.2961,377.4543,376.2083,376.4259,285273.0
2024-01-11 11:20:00,380.66,381.25,380.48,380.91,199033.0,376.416,376.9994,376.238,376.6632,199033.0
2024-01-11 11:25:00,380.89,381.1,380.67,380.84,150633.0,376.6434,376.8511,376.4259,376.594,150633.0
2024-01-11 11:30:00,380.85,381.05,380.67,380.75,87183.0,376.6039,376.8016,376.4259,376.505,87183.0
2024-01-11 11:35:00,380.76,381.55,380.74,380.94,264492.0,376.5149,377.2961,376.4951,376.6929,264492.0
2024-01-11 11:40:00,380.95,381.36,380.81,380.9,131448.0,376.7028,377.1082,376.5643,376.6533,131448.0
2024-01-11 11:45:00,380.89,382.27,380.38,382.25,239933.0,376.6434,378.008,376.1391,377.9883,239933.0
2024-01-11 11:50:00,382.24,382.27,380.92,381.03,191204.0,377.9784,378.008,376.6731,376.7819,191204.0
2024-01-11 11:55:00,381.06,381.43,380.9,380.92,128351.0,376.8115,377.1774,376.6533,376.6731,128351.0
2024-01-11 12:00:00,380.94,381.45,380.92,381.39,97742.0,376.6929,377.1972,376.6731,377.1379,97742.0
2024-01-11 12:05:00,381.41,381.72,381.19,381.69,82816.0,377.1576,377.4642,376.9401,377.4345,82816.0
2024-01-11 12:10:00,381.72,381.76,381.44,381.46,79267.0,377.4642,377.5037,377.1873,377.2071,79267.0
2024-01-11 12:15:00,381.47,381.52,380.9,381.17,64157.0,377.217,377.2664,376.6533,376.9203,64157.0
2024-01-11 12:20:00,381.12,381.31,380.75,381.17,81191.0,376.8709,377.0587,376.505,376.9203,81191.0
2024-01-11 12:25:00,381.16,381.31,380.7,380.74,92221.0,376.9104,377.0587,376.4555,376.4951,92221.0
2024-01-11 12:30:00,380.78,380.99,380.76,380.9,58468.0,376.5347,376.7423,376.5149,376.6533,58468.0
2024-01-11 12:35:00,380.91,381.08,380.77,381.04,73707.0,376.6632,376.8313,376.5248,376.7918,73707.0
2024-01-11 12:40:00,381.09,381.69,381.07,381.62,113552.0,376.8412,377.4345,376.8214,377.3653,113552.0
2024-01-11 12:45:00,381.67,382.14,381.65,382.02,137319.0,377.4147,377.8795,377.395,377.7608,137319.0
2024-01-11 12:50:00,382.02,382.55,382.01,382.55,136941.0,377.7608,378.2849,377.7509,378.2849,136941.0
2024-01-11 12:55:00,382.54,382.85,382.07,382.17,156513.0,378.275,378.5816,377.8103,377.9092,156513.0
2024-01-11 13:00:00,382.19,383.04,382.07,382.99,134600.0,377.9289,378.7695,377.8103,378.72,134600.0
2024-01-11 13:05:00,382.98,383.23,382.54,382.68,117773.0,378.7101,378.9573,378.275,378.4135,117773.0
2024-01-11 13:10:00,382.68,383.2,382.62,383.17,82528.0,378.4135,378.9277,378.3541,378.898,82528.0
2024-01-11 13:15:00,383.2,383.49,383.03,383.18,113263.0,378.9277,379.2144,378.7596,378.9079,113263.0
2024-01-11 13:20:00,383.16,383.39,382.96,383.32,101319.0,378.8881,379.1156,378.6904,379.0463,101319.0
2024-01-11 13:25:00,383.34,383.59,383.14,383.4,73865.0,379.0661,379.3133,378.8683,379.1254,73865.0
2024-01-11 13:30:00,383.39,383.62,383.25,383.31,70110.0,379.1156,379.343,378.9771,379.0364,70110.0
2024-01-11 13:35:00,383.33,384.03,383.33,384.0,90818.0,379.0562,379.7484,379.0562,379.7188,90818.0
2024-01-11 13:40:00,383.98,383.99,383.68,383.7,80813.0,379.699,379.7089,379.4023,379.4221,80813.0
2024-01-11 13:45:00,383.68,384.05,383.61,383.91,77531.0,379.4023,379.7682,379.3331,379.6298,77531.0
2024-01-11 13:50:00,383.97,384.22,383.66,384.1,119490.0,379.6891,379.9363,379.3825,379.8176,119490.0
2024-01-11 13:55:00,384.11,384.66,384.0,384.65,129188.0,379.8275,380.3714,379.7188,380.3615,129188.0
2024-01-11 14:00:00,384.68,385.06,384.41,384.48,169542.0,380.3912,380.7669,380.1242,380.1934,169542.0
2024-01-11 14:05:00,384.49,384.68,384.23,384.37,90680.0,380.2033,380.3912,379.9462,380.0846,90680.0
2024-01-11 14:10:00,384.38,384.7,384.26,384.6,78113.0,380.0945,380.411,379.9759,380.3121,78113.0
2024-01-11 14:15:00,384.58,384.78,384.36,384.5,98815.0,380.2923,380.4901,380.0747,380.2132,98815.0
2024-01-11 14:20:00,384.45,384.69,384.15,384.2,81520.0,380.1637,380.4011,379.8671,379.9165,81520.0
2024-01-11 14:25:00,384.19,384.71,384.15,384.66,93397.0,379.9066,380.4208,379.8671,380.3714,93397.0
2024-01-11 14:30:00,384.64,385.02,384.56,384.66,114558.0,380.3516,380.7274,380.2725,380.3714,114558.0
2024-01-11 14:35:00,384.71,384.8,384.5,384.76,74185.0,380.4208,380.5098,380.2132,380.4703,74185.0
2024-01-11 14:40:00,384.75,385.2,384.75,384.91,154719.0,380.4604,380.9054,380.4604,380.6186,154719.0
2024-01-11 14:45:00,384.95,385.2,384.83,385.09,86953.0,380.6582,380.9054,380.5395,380.7966,86953.0
2024-01-11 14:50:00,385.1,385.4,385.1,385.31,93742.0,380.8065,381.1031,380.8065,381.0142,93742.0
2024-01-11 14:55:00,385.28,385.53,385.21,385.3,138383.0,380.9845,381.2317,380.9153,381.0043,138383.0
2024-01-11 15:00:00,385.29,385.36,384.71,384.94,164688.0,380.9944,381.0636,380.4208,380.6483,164688.0
2024-01-11 15:05:00,384.96,385.09,384.72,384.88,118693.0,380.6681,380.7966,380.4307,380.5889,118693.0
2024-01-11 15:10:00,384.88,384.97,384.41,384.87,138323.0,380.5889,380.6779,380.1242,380.5791,138323.0
2024-01-11 15:15:00,384.85,384.9,384.21,384.4,125230.0,380.5593,380.6087,379.9264,380.1143,125230.0
2024-01-11 15:20:00,384.44,384.74,384.39,384.57,132424.0,380.1539,380.4505,380.1044,380.2824,132424.0
2024-01-11 15:25:00,384.56,384.79,384.37,384.43,108630.0,380.2725,380.4999,380.0846,380.144,108630.0
2024-01-11 15:30:00,384.44,384.7,384.37,384.67,111218.0,380.1539,380.411,380.0846,380.3813,111218.0
2024-01-11 15:35:00,384.67,384.67,384.15,384.41,131870.0,380.3813,380.3813,379.8671,380.1242,131870.0
2024-01-11 15:40:00,384.4,384.61,384.26,384.37,123207.0,380.1143,380.322,379.9759,380.0846,123207.0
2024-01-11 15:45:00,384.38,384.87,384.19,384.71,153328.0,380.0945,380.5791,379.9066,380.4208,153328.0
2024-01-11 15:50:00,384.68,385.09,384.17,384.77,272228.0,380.3912,380.7966,379.8869,380.4802,272228.0
2024-01-11 15:55:00,384.72,384.89,384.3,384.59,700728.0,380.4307,380.5988,380.0154,380.3022,700728.0
2024-01-12 09:30:00,385.45,386.31,384.98,385.93,641058.0,381.1526,382.003,380.6878,381.6272,641058.0
2024-01-12 09:35:00,385.88,387.19,385.61,386.46,400354.0,381.5778,382.8732,381.3108,382.1513,400354.0
2024-01-12 09:40:00,386.45,387.06,386.19,386.83,267748.0,382.1414,382.7446,381.8843,382.5172,267748.0
2024-01-12 09:45:00,386.85,386.95,385.51,386.1,249768.0,382.537,382.6359,381.2119,381.7953,249768.0
2024-01-12 09:50:00,386.1,386.28,385.32,385.44,193314.0,381.7953,381.9733,381.024,381.1427,193314.0
2024-01-12 09:55:00,385.43,386.0,385.24,385.3,176878.0,381.1328,381.6965,380.9449,381.0043,176878.0
2024-01-12 10:00:00,385.31,385.35,384.65,385.03,243659.0,381.0142,381.0537,380.3615,380.7373,243659.0
2024-01-12 10:05:00,384.99,386.31,384.89,386.13,183650.0,380.6977,382.003,380.5988,381.825,183650.0
2024-01-12 10:10:00,386.04,386.34,385.28,385.7,183621.0,381.736,382.0327,380.9845,381.3998,183621.0
2024-01-12 10:15:00,385.73,386.11,384.97,385.06,172574.0,381.4295,381.8052,380.6779,380.7669,172574.0
2024-01-12 10:20:00,385.08,385.78,385.08,385.78,188233.0,380.7867,381.4789,380.7867,381.4789,188233.0
2024-01-12 10:25:00,385.77,386.04,385.42,385.83,174750.0,381.469,381.736,381.1229,381.5284,174750.0
2024-01-12 10:30:00,385.85,386.53,385.77,386.36,164703.0,381.5481,382.2205,381.469,382.0524,164703.0
2024-01-12 10:35:00,386.4,386.72,385.93,386.19,165283.0,382.092,382.4084,381.6272,381.8843,165283.0
2024-01-12 10:40:00,386.14,386.71,385.82,386.69,126304.0,381.8349,382.3985,381.5185,382.3788,126304.0
2024-01-12 10:45:00,386.71,386.82,386.07,386.07,198963.0,382.3985,382.5073,381.7657,381.7657,198963.0
2024-01-12 10:50:00,386.09,386.39,385.8,386.09,132406.0,381.7855,382.0821,381.4987,381.7855,132406.0
2024-01-12 10:55:00,386.13,387.01,386.03,387.01,208101.0,381.825,382.6952,381.7261,382.6952,208101.0
2024-01-12 11:00:00,387.0,387.9,386.9,387.53,297745.0,382.6853,383.5753,382.5864,383.2094,297745.0
2024-01-12 11:05:00,387.55,388.44,387.43,388.38,295309.0,383.2292,384.1093,383.1105,384.0499,295309.0
2024-01-12 11:10:00,388.38,388.48,387.47,387.74,224079.0,384.0499,384.1488,383.1501,383.4171,224079.0
2024-01-12 11:15:00,387.74,388.17,387.64,387.99,126733.0,383.4171,383.8423,383.3182,383.6643,126733.0
2024-01-12 11:20:00,387.99,388.03,387.46,387.47,125387.0,383.6643,383.7038,383.1402,383.1501,125387.0
2024-01-12 11:25:00,387.49,388.01,387.48,387.86,118343.0,383.1698,383.684,383.16,383.5357,118343.0
2024-01-12 11:30:00,387.87,388.03,387.52,387.78,105018.0,383.5456,383.7038,383.1995,383.4566,105018.0
2024-01-12 11:35:00,387.78,387.78,386.4,386.97,209253.0,383.4566,383.4566,382.092,382.6556,209253.0
2024-01-12 11:40:00,386.94,387.05,386.55,386.88,120132.0,382.626,382.7348,382.2403,382.5666,120132.0
2024-01-12 11:45:00,386.85,387.04,386.55,386.9,92713.0,382.537,382.7249,382.2403,382.5864,92713.0
2024-01-12 11:50:00,386.89,387.04,386.39,386.58,109797.0,382.5765,382.7249,382.0821,382.27,109797.0
2024-01-12 11:55:00,386.6,386.68,386.31,386.42,103596.0,382.2898,382.3689,382.003,382.1118,103596.0
2024-01-12 12:00:00,386.45,386.5,386.13,386.31,105732.0,382.1414,382.1909,381.825,382.003,105732.0
2024-01-12 12:05:00,386.32,386.7,386.19,386.42,77129.0,382.0129,382.3887,381.8843,382.1118,77129.0
2024-01-12 12:10:00,386.45,386.71,386.31,386.51,55997.0,382.1414,382.3985,382.003,382.2008,55997.0
2024-01-12 12:15:00,386.51,386.98,386.38,386.93,106448.0,382.2008,382.6655,382.0722,382.6161,106448.0
2024-01-12 12:20:00,386.94,387.21,386.82,386.84,102585.0,382.626,382.893,382.5073,382.5271,102585.0
2024-01-12 12:25:00,386.81,386.84,386.36,386.8,80441.0,382.4974,382.5271,382.0524,382.4875,80441.0
2024-01-12 12:30:00,386.8,387.0,386.65,386.93,60289.0,382.4875,382.6853,382.3392,382.6161,60289.0
2024-01-12 12:35:00,386.95,386.95,386.46,386.83,81249.0,382.6359,382.6359,382.1513,382.5172,81249.0
2024-01-12 12:40:00,386.82,386.97,386.67,386.86,63635.0,382.5073,382.6556,382.359,382.5469,63635.0
2024-01-12 12:45:00,386.87,387.01,386.72,386.96,68431.0,382.5568,382.6952,382.4084,382.6458,68431.0
2024-01-12 12:50:00,386.94,387.44,386.88,387.42,75797.0,382.626,383.1204,382.5666,383.1006,75797.0
2024-01-12 12:55:00,387.44,387.48,387.15,387.26,100041.0,383.1204,383.16,382.8336,382.9424,100041.0
2024-01-12 13:00:00,387.28,387.53,387.28,387.4,67453.0,382.9622,383.2094,382.9622,383.0808,67453.0
2024-01-12 13:05:00,387.4,387.76,387.29,387.75,99844.0,383.0808,383.4368,382.9721,383.4269,99844.0
2024-01-12 13:10:00,387.78,387.87,387.7,387.8,100879.0,383.4566,383.5456,383.3775,383.4764,100879.0
2024-01-12 13:15:00,387.77,387.92,387.68,387.73,87811.0,383.4467,383.5951,383.3577,383.4072,87811.0
2024-01-12 13:20:00,387.76,388.1,387.5,387.91,119749.0,383.4368,383.773,383.1797,383.5852,119749.0
2024-01-12 13:25:00,387.93,388.12,387.7,387.75,93833.0,383.6049,383.7928,383.3775,383.4269,93833.0
2024-01-12 13:30:00,387.76,387.99,387.64,387.95,106189.0,383.4368,383.6643,383.3182,383.6247,106189.0
2024-01-12 13:35:00,387.99,388.26,387.92,388.18,107299.0,383.6643,383.9313,383.5951,383.8522,107299.0
2024-01-12 13:40:00,388.18,388.4,388.16,388.26,96965.0,383.8522,384.0697,383.8324,383.9313,96965.0
2024-01-12 13:45:00,388.25,388.29,387.98,388.24,73188.0,383.9214,383.9609,383.6544,383.9115,73188.0
2024-01-12 13:50:00,388.25,388.29,387.98,388.15,57149.0,383.9214,383.9609,383.6544,383.8225,57149.0
2024-01-12 13:55:00,388.17,388.36,387.96,388.3,127062.0,383.8423,384.0301,383.6346,383.9708,127062.0
2024-01-12 14:00:00,388.3,388.39,388.13,388.35,69368.0,383.9708,384.0598,383.8027,384.0203,69368.0
2024-01-12 14:05:00,388.34,388.53,388.25,388.45,84971.0,384.0104,384.1983,383.9214,384.1191,84971.0
2024-01-12 14:10:00,388.44,388.57,388.26,388.54,108981.0,384.1093,384.2378,383.9313,384.2081,108981.0
2024-01-12 14:15:00,388.54,388.68,388.35,388.48,150981.0,384.2081,384.3466,384.0203,384.1488,150981.0
2024-01-12 14:20:00,388.47,388.58,387.8,388.13,152234.0,384.1389,384.2477,383.4764,383.8027,152234.0
2024-01-12 14:25:00,388.16,388.34,387.97,388.27,68356.0,383.8324,384.0104,383.6445,383.9412,68356.0
2024-01-12 14:30:00,388.28,388.29,387.64,387.81,89158.0,383.951,383.9609,383.3182,383.4863,89158.0
2024-01-12 14:35:00,387.8,388.12,387.6,388.0,131081.0,383.4764,383.7928,383.2786,383.6742,131081.0
2024-01-12 14:40:00,388.02,388.14,387.9,388.02,62261.0,383.6939,383.8126,383.5753,383.6939,62261.0
2024-01-12 14:45:00,388.0,388.02,387.84,388.0,77022.0,383.6742,383.6939,383.5159,383.6742,77022.0
2024-01-12 14:50:00,387.99,388.2,387.89,388.12,100416.0,383.6643,383.8719,383.5654,383.7928,100416.0
2024-01-12 14:55:00,388.11,388.14,387.87,387.92,64774.0,383.7829,383.8126,383.5456,383.5951,64774.0
2024-01-12 15:00:00,387.92,387.93,387.53,387.62,116920.0,383.5951,383.6049,383.2094,383.2984,116920.0
2024-01-12 15:05:00,387.59,387.98,387.52,387.87,117064.0,383.2687,383.6544,383.1995,383.5456,117064.0
2024-01-12 15:10:00,387.87,387.87,387.57,387.75,86537.0,383.5456,383.5456,383.249,383.4269,86537.0
2024-01-12 15:15:00,387.74,388.09,387.69,387.92,99351.0,383.4171,383.7632,383.3676,383.5951,99351.0
2024-01-12 15:20:00,387.92,387.97,387.22,387.29,162106.0,383.5951,383.6445,382.9029,382.9721,162106.0
2024-01-12 15:25:00,387.28,387.82,387.27,387.61,131550.0,382.9622,383.4962,382.9523,383.2885,131550.0
2024-01-12 15:30:00,387.63,387.95,387.55,387.92,95759.0,383.3083,383.6247,383.2292,383.5951,95759.0
2024-01-12 15:35:00,387.93,387.94,387.69,387.74,94450.0,383.6049,383.6148,383.3676,383.4171,94450.0
2024-01-12 15:40:00,387.75,388.06,387.65,388.04,153045.0,383.4269,383.7335,383.3281,383.7137,153045.0
2024-01-12 15:45:00,388.02,388.56,387.99,388.54,208947.0,383.6939,384.2279,383.6643,384.2081,208947.0
2024-01-12 15:50:00,388.55,388.68,388.22,388.59,265831.0,384.218,384.3466,383.8917,384.2576,265831.0
2024-01-12 15:55:00,388.57,388.68,388.25,388.41,582012.0,384.2378,384.3466,383.9214,384.0796,582012.0
2024-01-16 09:30:00,393.72,394.03,392.25,393.46,1384232.0,389.3304,389.6369,387.8768,389.0733,1384232.0
2024-01-16 09:35:00,393.45,393.7,390.61,391.16,662706.0,389.0634,389.3106,386.2551,386.7989,662706.0
2024-01-16 09:40:00,391.24,391.48,389.92,391.21,537925.0,386.878,387.1154,385.5728,386.8484,537925.0
2024-01-16 09:45:00,391.16,391.41,389.87,389.92,346388.0,386.7989,387.0461,385.5233,385.5728,346388.0
2024-01-16 09:50:00,389.94,390.43,389.47,390.2,401249.0,385.5925,386.0771,385.1278,385.8496,401249.0
2024-01-16 09:55:00,390.17,392.0,390.12,391.93,477800.0,385.82,387.6296,385.7705,387.5603,477800.0
2024-01-16 10:00:00,391.96,392.08,390.86,391.17,437768.0,387.59,387.7087,386.5023,386.8088,437768.0
2024-01-16 10:05:00,391.22,391.92,391.22,391.79,285551.0,386.8583,387.5505,386.8583,387.4219,285551.0
2024-01-16 10:10:00,391.77,392.05,391.21,391.74,272111.0,387.4021,387.679,386.8484,387.3725,272111.0
2024-01-16 10:15:00,391.81,391.88,390.87,390.88,230442.0,387.4417,387.5109,386.5122,386.5221,230442.0
2024-01-16 10:20:00,390.87,392.05,390.78,391.99,266951.0,386.5122,387.679,386.4232,387.6197,266951.0
2024-01-16 10:25:00,392.02,392.47,391.96,392.12,263912.0,387.6493,388.0943,387.59,387.7482,263912.0
2024-01-16 10:30:00,392.1,392.58,392.01,392.48,201820.0,387.7284,388.2031,387.6395,388.1042,201820.0
2024-01-16 10:35:00,392.49,392.63,391.25,391.88,198908.0,388.1141,388.2525,386.8879,387.5109,198908.0
2024-01-16 10:40:00,391.93,392.7,391.87,392.26,180582.0,387.5603,388.3218,387.501,387.8867,180582.0
2024-01-16 10:45:00,392.28,392.81,392.22,392.53,168271.0,387.9064,388.4305,387.8471,388.1537,168271.0
2024-01-16 10:50:00,392.51,392.6,392.13,392.42,165694.0,388.1339,388.2229,387.7581,388.0449,165694.0
2024-01-16 10:55:00,392.43,393.22,392.31,392.81,241286.0,388.0548,388.836,387.9361,388.4305,241286.0
2024-01-16 11:00:00,392.86,393.04,390.32,390.68,380564.0,388.48,388.658,385.9683,386.3243,380564.0
2024-01-16 11:05:00,390.6,391.77,390.4,391.35,179496.0,386.2452,387.4021,386.0474,386.9868,179496.0
2024-01-16 11:10:00,391.31,391.59,390.39,391.25,173492.0,386.9473,387.2241,386.0375,386.8879,173492.0
2024-01-16 11:15:00,391.23,392.1,390.94,391.68,172885.0,386.8681,387.7284,386.5814,387.3131,172885.0
2024-01-16 11:20:00,391.67,392.51,391.61,392.12,104643.0,387.3032,388.1339,387.2439,387.7482,104643.0
2024-01-16 11:25:00,392.17,392.39,391.65,391.65,96495.0,387.7977,388.0152,387.2835,387.2835,96495.0
2024-01-16 11:30:00,391.69,392.32,391.6,392.16,94779.0,387.323,387.946,387.234,387.7878,94779.0
2024-01-16 11:35:00,392.17,392.2,391.25,391.63,90451.0,387.7977,387.8273,386.8879,387.2637,90451.0
2024-01-16 11:40:00,391.58,391.71,391.15,391.54,83113.0,387.2142,387.3428,386.789,387.1747,83113.0
2024-01-16 11:45:00,391.57,391.87,391.12,391.61,136849.0,387.2044,387.501,386.7594,387.2439,136849.0
2024-01-16 11:50:00,391.6,391.75,390.71,390.77,91583.0,387.234,387.3824,386.3539,386.4133,91583.0
2024-01-16 11:55:00,390.76,391.0,390.23,390.58,140619.0,386.4034,386.6407,385.8793,386.2254,140619.0
2024-01-16 12:00:00,390.56,391.0,390.17,390.32,111603.0,386.2056,386.6407,385.82,385.9683,111603.0
2024-01-16 12:05:00,390.32,390.59,390.04,390.18,102147.0,385.9683,386.2353,385.6914,385.8299,102147.0
2024-01-16 12:10:00,390.18,390.46,390.0,390.16,111679.0,385.8299,386.1067,385.6519,385.8101,111679.0
2024-01-16 12:15:00,390.12,390.58,390.08,390.29,94396.0,385.7705,386.2254,385.731,385.9386,94396.0
2024-01-16 12:20:00,390.27,390.73,390.18,390.64,119801.0,385.9189,386.3737,385.8299,386.2847,119801.0
2024-01-16 12:25:00,390.64,390.7,389.73,389.78,122275.0,386.2847,386.3441,385.3849,385.4343,122275.0
2024-01-16 12:30:00,389.76,389.79,389.29,389.61,126510.0,385.4145,385.4442,384.9498,385.2662,126510.0
2024-01-16 12:35:00,389.59,390.0,389.51,389.84,91513.0,385.2464,385.6519,385.1673,385.4936,91513.0
2024-01-16 12:40:00,389.81,389.88,389.44,389.45,74665.0,385.464,385.5332,385.0981,385.108,74665.0
2024-01-16 12:45:00,389.47,389.65,389.08,389.13,80435.0,385.1278,385.3058,384.7421,384.7916,80435.0
2024-01-16 12:50:00,389.1,389.43,388.95,389.13,137006.0,384.7619,385.0882,384.6136,384.7916,137006.0
2024-01-16 12:55:00,389.15,389.2,388.31,388.38,203917.0,384.8113,384.8608,383.9807,384.0499,203917.0
2024-01-16 13:00:00,388.39,388.39,387.62,387.87,241404.0,384.0598,384.0598,383.2984,383.5456,241404.0
2024-01-16 13:05:00,387.81,388.42,387.63,388.38,127223.0,383.4863,384.0895,383.3083,384.0499,127223.0
2024-01-16 13:10:00,388.42,388.8,388.31,388.79,129920.0,384.0895,384.4652,383.9807,384.4554,129920.0
2024-01-16 13:15:00,388.77,389.26,388.67,388.96,154258.0,384.4356,384.9201,384.3367,384.6235,154258.0
2024-01-16 13:20:00,388.99,389.05,388.16,388.49,99989.0,384.6531,384.7125,383.8324,384.1587,99989.0
2024-01-16 13:25:00,388.51,389.03,388.27,389.01,109954.0,384.1785,384.6927,383.9412,384.6729,109954.0
2024-01-16 13:30:00,389.02,389.75,389.02,389.64,127609.0,384.6828,385.4046,384.6828,385.2959,127609.0
2024-01-16 13:35:00,389.63,389.67,388.97,389.2,114839.0,385.286,385.3255,384.6333,384.8608,114839.0
2024-01-16 13:40:00,389.2,389.45,389.1,389.39,74922.0,384.8608,385.108,384.7619,385.0487,74922.0
2024-01-16 13:45:00,389.3,389.39,388.82,388.9,55667.0,384.9597,385.0487,384.485,384.5641,55667.0
2024-01-16 13:50:00,388.83,389.0,388.59,388.69,63755.0,384.4949,384.663,384.2576,384.3565,63755.0
2024-01-16 13:55:00,388.7,388.93,388.54,388.86,56445.0,384.3664,384.5938,384.2081,384.5246,56445.0
2024-01-16 14:00:00,388.87,389.03,388.62,388.76,81029.0,384.5345,384.6927,384.2872,384.4257,81029.0
2024-01-16 14:05:00,388.73,389.09,388.58,388.6,75718.0,384.396,384.752,384.2477,384.2675,75718.0
2024-01-16 14:10:00,388.63,388.64,388.25,388.36,77415.0,384.2971,384.307,383.9214,384.0301,77415.0
2024-01-16 14:15:00,388.3,388.32,388.0,388.07,80722.0,383.9708,383.9906,383.6742,383.7434,80722.0
2024-01-16 14:20:00,388.1,388.89,388.09,388.82,125374.0,383.773,384.5542,383.7632,384.485,125374.0
2024-01-16 14:25:00,388.81,389.01,388.62,388.66,107791.0,384.4751,384.6729,384.2872,384.3268,107791.0
2024-01-16 14:30:00,388.68,388.84,388.41,388.81,95718.0,384.3466,384.5048,384.0796,384.4751,95718.0
2024-01-16 14:35:00,388.79,389.14,388.66,389.08,129361.0,384.4554,384.8015,384.3268,384.7421,129361.0
2024-01-16 14:40:00,389.08,389.21,388.91,389.2,68683.0,384.7421,384.8707,384.574,384.8608,68683.0
2024-01-16 14:45:00,389.2,389.81,389.13,389.76,130420.0,384.8608,385.464,384.7916,385.4145,130420.0
2024-01-16 14:50:00,389.76,389.83,389.36,389.38,96682.0,385.4145,385.4838,385.019,385.0388,96682.0
2024-01-16 14:55:00,389.36,389.74,389.31,389.72,75776.0,385.019,385.3948,384.9696,385.375,75776.0
2024-01-16 15:00:00,389.7,389.91,389.38,389.5,82977.0,385.3552,385.5629,385.0388,385.1574,82977.0
2024-01-16 15:05:00,389.45,389.63,389.36,389.56,66303.0,385.108,385.286,385.019,385.2168,66303.0
2024-01-16 15:10:00,389.57,389.92,389.52,389.55,99557.0,385.2267,385.5728,385.1772,385.2069,99557.0
2024-01-16 15:15:00,389.57,389.83,389.5,389.79,102673.0,385.2267,385.4838,385.1574,385.4442,102673.0
2024-01-16 15:20:00,389.79,389.87,389.47,389.64,82979.0,385.4442,385.5233,385.1278,385.2959,82979.0
2024-01-16 15:25:00,389.63,389.77,389.45,389.47,87697.0,385.286,385.4244,385.108,385.1278,87697.0
2024-01-16 15:30:00,389.48,389.68,389.38,389.47,102073.0,385.1377,385.3354,385.0388,385.1278,102073.0
2024-01-16 15:35:00,389.46,389.72,389.39,389.51,98635.0,385.1179,385.375,385.0487,385.1673,98635.0
2024-01-16 15:40:00,389.51,389.79,389.39,389.74,133800.0,385.1673,385.4442,385.0487,385.3948,133800.0
2024-01-16 15:45:00,389.72,389.9,389.55,389.76,128810.0,385.375,385.553,385.2069,385.4145,128810.0
2024-01-16 15:50:00,389.75,390.06,389.54,389.86,263164.0,385.4046,385.7112,385.197,385.5134,263164.0
2024-01-16 15:55:00,389.86,390.38,389.81,390.27,521478.0,385.5134,386.0276,385.464,385.9189,521478.0
2024-01-17 09:30:00,387.75,388.55,385.46,386.08,834709.0,383.4269,384.218,381.1625,381.7756,834709.0
2024-01-17 09:35:00,386.07,386.94,385.99,386.2,231281.0,381.7657,382.626,381.6866,381.8942,231281.0
2024-01-17 09:40:00,386.25,387.04,386.1,386.31,254788.0,381.9437,382.7249,381.7953,382.003,254788.0
2024-01-17 09:45:00,386.3,386.71,385.12,385.35,356033.0,381.9931,382.3985,380.8263,381.0537,356033.0
2024-01-17 09:50:00,385.39,385.69,384.81,385.22,321521.0,381.0933,381.3899,380.5197,380.9252,321521.0
2024-01-17 09:55:00,385.22,386.06,385.22,385.82,193322.0,380.9252,381.7558,380.9252,381.5185,193322.0
2024-01-17 10:00:00,385.81,386.39,385.12,386.34,217580.0,381.5086,382.0821,380.8263,382.0327,217580.0
2024-01-17 10:05:00,386.37,386.71,386.0,386.28,150095.0,382.0623,382.3985,381.6965,381.9733,150095.0
2024-01-17 10:10:00,386.19,386.61,386.01,386.57,125260.0,381.8843,382.2997,381.7063,382.2601,125260.0
2024-01-17 10:15:00,386.57,386.77,386.14,386.42,171450.0,382.2601,382.4579,381.8349,382.1118,171450.0
2024-01-17 10:20:00,386.37,386.41,385.81,386.22,146298.0,382.0623,382.1019,381.5086,381.914,146298.0
2024-01-17 10:25:00,386.25,387.22,386.19,387.01,163619.0,381.9437,382.9029,381.8843,382.6952,163619.0
2024-01-17 10:30:00,386.99,387.14,386.59,386.75,136046.0,382.6754,382.8237,382.2799,382.4381,136046.0
2024-01-17 10:35:00,386.73,387.04,386.07,386.97,129103.0,382.4183,382.7249,381.7657,382.6556,129103.0
2024-01-17 10:40:00,386.96,387.28,386.76,386.78,101968.0,382.6458,382.9622,382.448,382.4678,101968.0
2024-01-17 10:45:00,386.8,387.55,386.67,387.24,122596.0,382.4875,383.2292,382.359,382.9226,122596.0
2024-01-17 10:50:00,387.25,387.6,386.98,387.15,119502.0,382.9325,383.2786,382.6655,382.8336,119502.0
2024-01-17 10:55:00,387.18,387.4,387.0,387.37,119459.0,382.8633,383.0808,382.6853,383.0512,119459.0
2024-01-17 11:00:00,387.36,388.47,387.35,388.44,201195.0,383.0413,384.1389,383.0314,384.1093,201195.0
2024-01-17 11:05:00,388.47,388.78,388.37,388.49,158436.0,384.1389,384.4455,384.04,384.1587,158436.0
2024-01-17 11:10:00,388.5,389.12,388.34,388.42,137985.0,384.1686,384.7817,384.0104,384.0895,137985.0
2024-01-17 11:15:00,388.44,388.82,388.07,388.75,129220.0,384.1093,384.485,383.7434,384.4158,129220.0
2024-01-17 11:20:00,388.73,389.45,388.7,389.27,183071.0,384.396,385.108,384.3664,384.93,183071.0
2024-01-17 11:25:00,389.3,389.37,388.89,389.21,123387.0,384.9597,385.0289,384.5542,384.8707,123387.0
2024-01-17 11:30:00,389.21,389.76,389.21,389.74,221240.0,384.8707,385.4145,384.8707,385.3948,221240.0
2024-01-17 11:35:00,389.77,389.89,389.44,389.87,139546.0,385.4244,385.5431,385.0981,385.5233,139546.0
2024-01-17 11:40:00,389.87,390.11,389.5,389.76,186990.0,385.5233,385.7606,385.1574,385.4145,186990.0
2024-01-17 11:45:00,389.75,389.96,389.5,389.66,134122.0,385.4046,385.6123,385.1574,385.3157,134122.0
2024-01-17 11:50:00,389.67,389.72,389.23,389.45,118082.0,385.3255,385.375,384.8904,385.108,118082.0
2024-01-17 11:55:00,389.46,389.84,389.42,389.75,96652.0,385.1179,385.4936,385.0783,385.4046,96652.0
2024-01-17 12:00:00,389.75,390.02,389.28,389.38,118644.0,385.4046,385.6716,384.9399,385.0388,118644.0
2024-01-17 12:05:00,389.39,389.47,389.03,389.24,78102.0,385.0487,385.1278,384.6927,384.9003,78102.0
2024-01-17 12:10:00,389.25,389.58,389.09,389.51,122906.0,384.9102,385.2365,384.752,385.1673,122906.0
2024-01-17 12:15:00,389.51,389.68,389.17,389.45,72861.0,385.1673,385.3354,384.8311,385.108,72861.0
2024-01-17 12:20:00,389.44,389.56,388.93,389.13,116392.0,385.0981,385.2168,384.5938,384.7916,116392.0
2024-01-17 12:25:00,389.11,389.18,388.48,388.72,110570.0,384.7718,384.841,384.1488,384.3861,110570.0
2024-01-17 12:30:00,388.68,389.12,388.57,388.81,71962.0,384.3466,384.7817,384.2378,384.4751,71962.0
2024-01-17 12:35:00,388.79,389.02,388.69,388.95,56071.0,384.4554,384.6828,384.3565,384.6136,56071.0
2024-01-17 12:40:00,388.94,389.09,388.77,388.93,53905.0,384.6037,384.752,384.4356,384.5938,53905.0
2024-01-17 12:45:00,388.91,389.36,388.79,389.25,49821.0,384.574,385.019,384.4554,384.9102,49821.0
2024-01-17 12:50:00,389.25,389.49,389.19,389.26,61465.0,384.9102,385.1475,384.8509,384.9201,61465.0
2024-01-17 12:55:00,389.27,389.52,389.16,389.51,62360.0,384.93,385.1772,384.8212,385.1673,62360.0
2024-01-17 13:00:00,389.48,389.87,389.47,389.87,93118.0,385.1377,385.5233,385.1278,385.5233,93118.0
2024-01-17 13:05:00,389.86,389.86,389.32,389.32,68145.0,385.5134,385.5134,384.9794,384.9794,68145.0
2024-01-17 13:10:00,389.35,389.39,388.79,388.89,83442.0,385.0091,385.0487,384.4554,384.5542,83442.0
2024-01-17 13:15:00,388.86,388.89,388.58,388.85,80894.0,384.5246,384.5542,384.2477,384.5147,80894.0
2024-01-17 13:20:00,388.88,388.96,388.18,388.35,86476.0,384.5443,384.6235,383.8522,384.0203,86476.0
2024-01-17 13:25:00,388.34,388.53,388.27,388.43,63654.0,384.0104,384.1983,383.9412,384.0994,63654.0
2024-01-17 13:30:00,388.41,388.5,388.12,388.2,74460.0,384.0796,384.1686,383.7928,383.8719,74460.0
2024-01-17 13:35:00,388.17,388.28,387.69,387.77,124839.0,383.8423,383.951,383.3676,383.4467,124839.0
2024-01-17 13:40:00,387.75,387.78,387.38,387.71,107340.0,383.4269,383.4566,383.0611,383.3874,107340.0
2024-01-17 13:45:00,387.74,387.74,387.04,387.16,89565.0,383.4171,383.4171,382.7249,382.8435,89565.0
2024-01-17 13:50:00,387.16,387.97,387.15,387.68,129163.0,382.8435,383.6445,382.8336,383.3577,129163.0
2024-01-17 13:55:00,387.69,387.82,387.42,387.61,94040.0,383.3676,383.4962,383.1006,383.2885,94040.0
2024-01-17 14:00:00,387.62,387.74,387.4,387.62,96463.0,383.2984,383.4171,383.0808,383.2984,96463.0
2024-01-17 14:05:00,387.6,387.64,387.29,387.64,69452.0,383.2786,383.3182,382.9721,383.3182,69452.0
2024-01-17 14:10:00,387.63,387.7,387.23,387.23,94397.0,383.3083,383.3775,382.9127,382.9127,94397.0
2024-01-17 14:15:00,387.23,387.6,387.19,387.49,96106.0,382.9127,383.2786,382.8732,383.1698,96106.0
2024-01-17 14:20:00,387.48,388.22,387.45,388.2,141676.0,383.16,383.8917,383.1303,383.8719,141676.0
2024-01-17 14:25:00,388.18,388.39,387.88,388.07,72502.0,383.8522,384.0598,383.5555,383.7434,72502.0
2024-01-17 14:30:00,388.06,388.4,388.02,388.08,87853.0,383.7335,384.0697,383.6939,383.7533,87853.0
2024-01-17 14:35:00,388.09,388.35,387.98,388.06,77799.0,383.7632,384.0203,383.6544,383.7335,77799.0
2024-01-17 14:40:00,388.07,388.65,387.95,388.61,100093.0,383.7434,384.3169,383.6247,384.2774,100093.0
2024-01-17 14:45:00,388.62,388.65,388.26,388.27,55558.0,384.2872,384.3169,383.9313,383.9412,55558.0
2024-01-17 14:50:00,388.28,388.57,388.27,388.48,63839.0,383.951,384.2378,383.9412,384.1488,63839.0
2024-01-17 14:55:00,388.48,388.7,388.46,388.5,80690.0,384.1488,384.3664,384.129,384.1686,80690.0
2024-01-17 15:00:00,388.51,388.63,388.23,388.3,78595.0,384.1785,384.2971,383.9016,383.9708,78595.0
2024-01-17 15:05:00,388.32,388.56,388.27,388.45,82225.0,383.9906,384.2279,383.9412,384.1191,82225.0
2024-01-17 15:10:00,388.44,388.49,387.98,387.98,88894.0,384.1093,384.1587,383.6544,383.6544,88894.0
2024-01-17 15:15:00,388.01,388.5,387.99,388.43,77060.0,383.684,384.1686,383.6643,384.0994,77060.0
2024-01-17 15:20:00,388.46,388.47,387.76,387.81,87316.0,384.129,384.1389,383.4368,383.4863,87316.0
2024-01-17 15:25:00,387.8,388.01,387.76,387.91,73426.0,383.4764,383.684,383.4368,383.5852,73426.0
2024-01-17 15:30:00,387.92,388.47,387.88,388.41,81191.0,383.5951,384.1389,383.5555,384.0796,81191.0
2024-01-17 15:35:00,388.42,388.74,388.41,388.69,95169.0,384.0895,384.4059,384.0796,384.3565,95169.0
2024-01-17 15:40:00,388.7,388.91,388.66,388.77,114390.0,384.3664,384.574,384.3268,384.4356,114390.0
2024-01-17 15:45:00,388.76,389.13,388.71,389.05,190745.0,384.4257,384.7916,384.3762,384.7125,190745.0
2024-01-17 15:50:00,389.08,389.82,389.06,389.57,386049.0,384.7421,385.4739,384.7223,385.2267,386049.0
2024-01-17 15:55:00,389.57,389.82,389.21,389.4,519563.0,385.2267,385.4739,384.8707,385.0586,519563.0
2024-01-18 09:30:00,391.71,392.42,390.71,391.5,930442.0,387.3428,388.0449,386.3539,387.1351,930442.0
2024-01-18 09:35:00,391.5,392.61,391.44,392.16,417703.0,387.1351,388.2328,387.0758,387.7878,417703.0
2024-01-18 09:40:00,392.17,393.19,392.16,392.68,462828.0,387.7977,388.8063,387.7878,388.302,462828.0
2024-01-18 09:45:00,392.67,392.84,391.75,392.05,361924.0,388.2921,388.4602,387.3824,387.679,361924.0
2024-01-18 09:50:00,392.06,392.37,391.63,391.77,196380.0,387.6889,387.9954,387.2637,387.4021,196380.0
2024-01-18 09:55:00,391.79,392.33,391.42,392.18,199520.0,387.4219,387.9559,387.056,387.8076,199520.0
2024-01-18 10:00:00,392.19,392.6,390.99,391.1,207855.0,387.8174,388.2229,386.6308,386.7396,207855.0
2024-01-18 10:05:00,391.11,391.96,390.97,391.5,138606.0,386.7495,387.59,386.611,387.1351,138606.0
2024-01-18 10:10:00,391.54,392.12,391.5,391.89,135116.0,387.1747,387.7482,387.1351,387.5208,135116.0
2024-01-18 10:15:00,391.91,392.24,391.5,391.53,169005.0,387.5406,387.8669,387.1351,387.1648,169005.0
2024-01-18 10:20:00,391.63,392.15,391.24,392.12,155874.0,387.2637,387.7779,386.878,387.7482,155874.0
2024-01-18 10:25:00,392.17,392.43,391.9,392.2,148812.0,387.7977,388.0548,387.5307,387.8273,148812.0
2024-01-18 10:30:00,392.22,392.38,391.55,392.34,162533.0,387.8471,388.0053,387.1846,387.9658,162533.0
2024-01-18 10:35:00,392.33,392.8,392.17,392.77,224915.0,387.9559,388.4206,387.7977,388.391,224915.0
2024-01-18 10:40:00,392.77,392.98,392.15,392.33,243308.0,388.391,388.5986,387.7779,387.9559,243308.0
2024-01-18 10:45:00,392.36,392.75,392.18,392.75,198745.0,387.9856,388.3712,387.8076,388.3712,198745.0
2024-01-18 10:50:00,392.73,392.76,392.31,392.53,117476.0,388.3514,388.3811,387.9361,388.1537,117476.0
2024-01-18 10:55:00,392.53,392.66,392.0,392.48,127062.0,388.1537,388.2822,387.6296,388.1042,127062.0
2024-01-18 11:00:00,392.48,392.52,391.96,392.11,130216.0,388.1042,388.1438,387.59,387.7383,130216.0
2024-01-18 11:05:00,392.09,392.52,392.02,392.34,174346.0,387.7186,388.1438,387.6493,387.9658,174346.0
2024-01-18 11:10:00,392.34,392.54,392.29,392.46,100320.0,387.9658,388.1635,387.9163,388.0844,100320.0
2024-01-18 11:15:00,392.48,392.61,392.37,392.49,121089.0,388.1042,388.2328,387.9954,388.1141,121089.0
2024-01-18 11:20:00,392.49,393.12,392.46,392.99,205241.0,388.1141,388.7371,388.0844,388.6085,205241.0
2024-01-18 11:25:00,393.0,393.03,392.57,392.67,163243.0,388.6184,388.6481,388.1932,388.2921,163243.0
2024-01-18 11:30:00,392.7,393.02,392.49,392.52,110959.0,388.3218,388.6382,388.1141,388.1438,110959.0
2024-01-18 11:35:00,392.52,393.1,392.52,392.81,122580.0,388.1438,388.7173,388.1438,388.4305,122580.0
2024-01-18 11:40:00,392.78,393.08,392.46,392.89,119653.0,388.4009,388.6975,388.0844,388.5096,119653.0
2024-01-18 11:45:00,392.88,393.01,392.53,392.82,77931.0,388.4998,388.6283,388.1537,388.4404,77931.0
2024-01-18 11:50:00,392.81,393.13,392.79,392.93,122079.0,388.4305,388.747,388.4108,388.5492,122079.0
2024-01-18 11:55:00,392.94,392.99,392.58,392.8,103764.0,388.5591,388.6085,388.2031,388.4206,103764.0
2024-01-18 12:00:00,392.85,392.9,391.29,391.29,181812.0,388.4701,388.5195,386.9275,386.9275,181812.0
2024-01-18 12:05:00,391.29,391.68,391.22,391.63,136052.0,386.9275,387.3131,386.8583,387.2637,136052.0
2024-01-18 12:10:00,391.63,391.73,390.96,391.64,154106.0,387.2637,387.3626,386.6012,387.2736,154106.0
2024-01-18 12:15:00,391.65,392.17,391.61,391.9,99439.0,387.2835,387.7977,387.2439,387.5307,99439.0
2024-01-18 12:20:00,391.88,392.03,391.53,391.79,83390.0,387.5109,387.6592,387.1648,387.4219,83390.0
2024-01-18 12:25:00,391.79,392.02,391.72,392.01,48352.0,387.4219,387.6493,387.3527,387.6395,48352.0
2024-01-18 12:30:00,392.04,392.04,391.25,391.29,102869.0,387.6691,387.6691,386.8879,386.9275,102869.0
2024-01-18 12:35:00,391.27,391.6,391.15,391.54,107425.0,386.9077,387.234,386.789,387.1747,107425.0
2024-01-18 12:40:00,391.55,391.89,391.38,391.87,65637.0,387.1846,387.5208,387.0165,387.501,65637.0
2024-01-18 12:45:00,391.87,391.97,391.76,391.94,61125.0,387.501,387.5999,387.3922,387.5702,61125.0
2024-01-18 12:50:00,391.96,391.97,391.33,391.4,65411.0,387.59,387.5999,386.967,387.0363,65411.0
2024-01-18 12:55:00,391.4,391.58,391.1,391.17,38191.0,387.0363,387.2142,386.7396,386.8088,38191.0
2024-01-18 13:00:00,391.16,391.22,390.42,390.74,104963.0,386.7989,386.8583,386.0672,386.3836,104963.0
2024-01-18 13:05:00,390.76,390.91,390.41,390.85,64291.0,386.4034,386.5517,386.0573,386.4924,64291.0
2024-01-18 13:10:00,390.85,390.86,390.25,390.49,57262.0,386.4924,386.5023,385.8991,386.1364,57262.0
2024-01-18 13:15:00,390.47,390.74,390.23,390.37,47790.0,386.1166,386.3836,385.8793,386.0177,47790.0
2024-01-18 13:20:00,390.35,390.47,390.12,390.29,65740.0,385.998,386.1166,385.7705,385.9386,65740.0
2024-01-18 13:25:00,390.3,390.5,390.12,390.27,72526.0,385.9485,386.1463,385.7705,385.9189,72526.0
2024-01-18 13:30:00,390.33,390.85,390.26,390.77,65559.0,385.9782,386.4924,385.909,386.4133,65559.0
2024-01-18 13:35:00,390.77,390.97,390.63,390.89,54256.0,386.4133,386.611,386.2748,386.5319,54256.0
2024-01-18 13:40:00,390.9,391.47,390.65,391.46,64905.0,386.5418,387.1055,386.2946,387.0956,64905.0
2024-01-18 13:45:00,391.48,391.64,391.27,391.51,93316.0,387.1154,387.2736,386.9077,387.145,93316.0
2024-01-18 13:50:00,391.49,391.72,391.45,391.67,70835.0,387.1252,387.3527,387.0857,387.3032,70835.0
2024-01-18 13:55:00,391.67,391.82,391.52,391.52,64356.0,387.3032,387.4516,387.1549,387.1549,64356.0
2024-01-18 14:00:00,391.54,391.91,391.49,391.81,61008.0,387.1747,387.5406,387.1252,387.4417,61008.0
2024-01-18 14:05:00,391.8,391.93,391.71,391.91,67285.0,387.4318,387.5603,387.3428,387.5406,67285.0
2024-01-18 14:10:00,391.92,392.36,391.9,392.1,115820.0,387.5505,387.9856,387.5307,387.7284,115820.0
2024-01-18 14:15:00,392.1,392.34,392.02,392.19,84518.0,387.7284,387.9658,387.6493,387.8174,84518.0
2024-01-18 14:20:00,392.2,392.75,392.05,392.5,154659.0,387.8273,388.3712,387.679,388.124,154659.0
2024-01-18 14:25:00,392.51,392.78,392.43,392.71,119539.0,388.1339,388.4009,388.0548,388.3316,119539.0
2024-01-18 14:30:00,392.76,393.04,392.4,392.4,120300.0,388.3811,388.658,388.0251,388.0251,120300.0
2024-01-18 14:35:00,392.38,392.93,392.38,392.68,83806.0,388.0053,388.5492,388.0053,388.302,83806.0
2024-01-18 14:40:00,392.7,392.82,392.35,392.41,83417.0,388.3218,388.4404,387.9757,388.035,83417.0
2024-01-18 14:45:00,392.41,392.93,392.17,392.78,81569.0,388.035,388.5492,387.7977,388.4009,81569.0
2024-01-18 14:50:00,392.78,393.02,392.56,392.8,87801.0,388.4009,388.6382,388.1833,388.4206,87801.0
2024-01-18 14:55:00,392.84,392.94,392.6,392.81,53034.0,388.4602,388.5591,388.2229,388.4305,53034.0
2024-01-18 15:00:00,392.81,393.03,392.74,392.97,73518.0,388.4305,388.6481,388.3613,388.5887,73518.0
2024-01-18 15:05:00,392.95,393.14,392.79,393.07,103471.0,388.569,388.7569,388.4108,388.6876,103471.0
2024-01-18 15:10:00,393.1,393.18,393.0,393.03,130655.0,388.7173,388.7964,388.6184,388.6481,130655.0
2024-01-18 15:15:00,393.06,393.26,392.87,392.87,121470.0,388.6777,388.8755,388.4899,388.4899,121470.0
2024-01-18 15:20:00,392.88,393.12,392.74,392.76,106000.0,388.4998,388.7371,388.3613,388.3811,106000.0
2024-01-18 15:25:00,392.8,392.87,392.56,392.86,93965.0,388.4206,388.4899,388.1833,388.48,93965.0
2024-01-18 15:30:00,392.87,393.03,392.67,392.79,98013.0,388.4899,388.6481,388.2921,388.4108,98013.0
2024-01-18 15:35:00,392.79,392.99,392.5,392.56,100523.0,388.4108,388.6085,388.124,388.1833,100523.0
2024-01-18 15:40:00,392.53,392.97,392.42,392.92,128637.0,388.1537,388.5887,388.0449,388.5393,128637.0
2024-01-18 15:45:00,392.89,393.04,392.83,392.97,128362.0,388.5096,388.658,388.4503,388.5887,128362.0
2024-01-18 15:50:00,392.95,393.75,392.91,393.53,352074.0,388.569,389.3601,388.5294,389.1425,352074.0
2024-01-18 15:55:00,393.53,393.99,393.09,393.84,725418.0,389.1425,389.5974,388.7074,389.449,725418.0
2024-01-19 09:30:00,395.76,395.85,393.94,394.29,2859669.0,391.3476,391.4366,389.5479,389.894,2859669.0
2024-01-19 09:35:00,394.21,395.32,393.5,394.91,357241.0,389.8149,390.9125,389.1128,390.5071,357241.0
2024-01-19 09:40:00,394.91,395.04,394.15,394.31,255130.0,390.5071,390.6357,389.7556,389.9138,255130.0
2024-01-19 09:45:00,394.38,395.18,394.17,394.9,181572.0,389.983,390.7741,389.7754,390.4972,181572.0
2024-01-19 09:50:00,394.87,395.23,394.64,395.06,195655.0,390.4676,390.8236,390.2401,390.6554,195655.0
2024-01-19 09:55:00,395.05,395.25,394.65,394.88,181209.0,390.6456,390.8433,390.25,390.4775,181209.0
2024-01-19 10:00:00,394.89,395.4,394.82,395.21,362581.0,390.4873,390.9917,390.4181,390.8038,362581.0
2024-01-19 10:05:00,395.23,395.29,394.18,394.25,226350.0,390.8236,390.8829,389.7853,389.8545,226350.0
2024-01-19 10:10:00,394.26,394.71,394.16,394.55,158217.0,389.8644,390.3093,389.7655,390.1511,158217.0
2024-01-19 10:15:00,394.62,395.38,394.53,395.28,176288.0,390.2204,390.9719,390.1314,390.873,176288.0
2024-01-19 10:20:00,395.32,395.54,394.55,394.83,156456.0,390.9125,391.1301,390.1511,390.428,156456.0
2024-01-19 10:25:00,394.83,395.12,394.81,394.93,106417.0,390.428,390.7148,390.4082,390.5269,106417.0
2024-01-19 10:30:00,394.92,394.93,394.15,394.22,245944.0,390.517,390.5269,389.7556,389.8248,245944.0
2024-01-19 10:35:00,394.2,394.68,393.86,394.17,165076.0,389.805,390.2797,389.4688,389.7754,165076.0
2024-01-19 10:40:00,394.15,394.88,394.14,394.84,169332.0,389.7556,390.4775,389.7457,390.4379,169332.0
2024-01-19 10:45:00,394.83,394.98,394.5,394.81,144864.0,390.428,390.5763,390.1017,390.4082,144864.0
2024-01-19 10:50:00,394.81,395.03,394.62,394.95,151385.0,390.4082,390.6258,390.2204,390.5467,151385.0
2024-01-19 10:55:00,394.96,395.35,394.66,394.98,164144.0,390.5566,390.9422,390.2599,390.5763,164144.0
2024-01-19 11:00:00,395.0,395.3,394.86,395.2,124793.0,390.5961,390.8928,390.4577,390.7939,124793.0
2024-01-19 11:05:00,395.18,395.47,395.14,395.22,153842.0,390.7741,391.0609,390.7346,390.8137,153842.0
2024-01-19 11:10:00,395.22,395.9,395.19,395.54,171885.0,390.8137,391.4861,390.784,391.1301,171885.0
2024-01-19 11:15:00,395.56,396.17,395.52,396.12,219876.0,391.1499,391.7531,391.1103,391.7036,219876.0
2024-01-19 11:20:00,396.12,396.19,395.83,396.13,135908.0,391.7036,391.7728,391.4169,391.7135,135908.0
2024-01-19 11:25:00,396.11,396.3,395.94,396.02,102059.0,391.6937,391.8816,391.5256,391.6047,102059.0
2024-01-19 11:30:00,395.99,395.99,395.26,395.29,129737.0,391.5751,391.5751,390.8532,390.8829,129737.0
2024-01-19 11:35:00,395.29,395.4,395.1,395.25,136923.0,390.8829,390.9917,390.695,390.8433,136923.0
2024-01-19 11:40:00,395.23,395.25,394.81,395.21,125472.0,390.8236,390.8433,390.4082,390.8038,125472.0
2024-01-19 11:45:00,395.2,395.55,395.17,395.39,85872.0,390.7939,391.14,390.7642,390.9818,85872.0
2024-01-19 11:50:00,395.39,395.83,395.36,395.56,88965.0,390.9818,391.4169,390.9521,391.1499,88965.0
2024-01-19 11:55:00,395.56,395.7,395.3,395.42,120067.0,391.1499,391.2883,390.8928,391.0114,120067.0
2024-01-19 12:00:00,395.46,395.54,395.29,395.33,119235.0,391.051,391.1301,390.8829,390.9224,119235.0
2024-01-19 12:05:00,395.33,395.33,394.92,394.94,116250.0,390.9224,390.9224,390.517,390.5368,116250.0
2024-01-19 12:10:00,394.98,395.35,394.73,395.3,120347.0,390.5763,390.9422,390.3291,390.8928,120347.0
2024-01-19 12:15:00,395.31,395.37,395.08,395.24,71923.0,390.9027,390.962,390.6752,390.8334,71923.0
2024-01-19 12:20:00,395.24,395.64,395.16,395.51,94960.0,390.8334,391.229,390.7543,391.1004,94960.0
2024-01-19 12:25:00,395.51,395.65,395.23,395.47,79669.0,391.1004,391.2389,390.8236,391.0609,79669.0
2024-01-19 12:30:00,395.5,395.99,395.38,395.71,152536.0,391.0905,391.5751,390.9719,391.2982,152536.0
2024-01-19 12:35:00,395.69,396.05,395.68,395.73,128098.0,391.2784,391.6344,391.2685,391.318,128098.0
2024-01-19 12:40:00,395.79,395.96,395.39,395.86,85281.0,391.3773,391.5454,390.9818,391.4465,85281.0
2024-01-19 12:45:00,395.85,395.95,395.61,395.79,60389.0,391.4366,391.5355,391.1993,391.3773,60389.0
2024-01-19 12:50:00,395.79,396.14,395.77,396.01,102079.0,391.3773,391.7234,391.3575,391.5949,102079.0
2024-01-19 12:55:00,396.02,396.23,395.99,396.22,101293.0,391.6047,391.8124,391.5751,391.8025,101293.0
2024-01-19 13:00:00,396.22,396.3,395.81,395.91,89083.0,391.8025,391.8816,391.3971,391.496,89083.0
2024-01-19 13:05:00,395.94,396.14,395.82,396.09,91245.0,391.5256,391.7234,391.407,391.674,91245.0
2024-01-19 13:10:00,396.07,396.27,395.91,396.09,90684.0,391.6542,391.852,391.496,391.674,90684.0
2024-01-19 13:15:00,396.12,396.56,396.12,396.33,151432.0,391.7036,392.1387,391.7036,391.9113,151432.0
2024-01-19 13:20:00,396.35,396.5,396.15,396.34,88359.0,391.9311,392.0794,391.7333,391.9212,88359.0
2024-01-19 13:25:00,396.39,396.49,396.15,396.31,143672.0,391.9706,392.0695,391.7333,391.8915,143672.0
2024-01-19 13:30:00,396.32,396.84,396.31,396.81,136055.0,391.9014,392.4156,391.8915,392.3859,136055.0
2024-01-19 13:35:00,396.84,397.05,396.62,396.62,150699.0,392.4156,392.6233,392.1981,392.1981,150699.0
2024-01-19 13:40:00,396.61,396.79,396.57,396.71,80873.0,392.1882,392.3662,392.1486,392.2871,80873.0
2024-01-19 13:45:00,396.73,397.02,396.67,396.86,155458.0,392.3068,392.5936,392.2475,392.4354,155458.0
2024-01-19 13:50:00,396.88,396.91,396.48,396.82,121573.0,392.4552,392.4848,392.0596,392.3958,121573.0
2024-01-19 13:55:00,396.85,396.99,396.8,396.99,109062.0,392.4255,392.5639,392.376,392.5639,109062.0
2024-01-19 14:00:00,396.99,397.09,396.43,396.89,175169.0,392.5639,392.6628,392.0102,392.465,175169.0
2024-01-19 14:05:00,396.9,397.13,396.7,396.84,91858.0,392.4749,392.7024,392.2772,392.4156,91858.0
2024-01-19 14:10:00,396.77,397.19,396.75,397.07,131233.0,392.3464,392.7617,392.3266,392.643,131233.0
2024-01-19 14:15:00,397.08,397.14,396.45,396.87,223386.0,392.6529,392.7123,392.03,392.4453,223386.0
2024-01-19 14:20:00,396.87,396.89,396.51,396.77,116439.0,392.4453,392.465,392.0893,392.3464,116439.0
2024-01-19 14:25:00,396.8,397.24,396.13,396.26,193835.0,392.376,392.8111,391.7135,391.8421,193835.0
2024-01-19 14:30:00,396.27,396.57,396.03,396.4,141134.0,391.852,392.1486,391.6146,391.9805,141134.0
2024-01-19 14:35:00,396.44,397.0,395.94,396.9,135351.0,392.0201,392.5738,391.5256,392.4749,135351.0
2024-01-19 14:40:00,396.88,397.01,396.39,396.65,99739.0,392.4552,392.5837,391.9706,392.2277,99739.0
2024-01-19 14:45:00,396.64,396.9,396.36,396.71,109430.0,392.2178,392.4749,391.941,392.2871,109430.0
2024-01-19 14:50:00,396.74,396.84,396.55,396.76,86019.0,392.3167,392.4156,392.1288,392.3365,86019.0
2024-01-19 14:55:00,396.77,397.0,396.76,396.94,98861.0,392.3464,392.5738,392.3365,392.5145,98861.0
2024-01-19 15:00:00,396.95,397.03,396.66,396.84,122956.0,392.5244,392.6035,392.2376,392.4156,122956.0
2024-01-19 15:05:00,396.84,397.09,396.73,396.94,104516.0,392.4156,392.6628,392.3068,392.5145,104516.0
2024-01-19 15:10:00,396.97,397.14,396.83,397.1,123231.0,392.5442,392.7123,392.4057,392.6727,123231.0
2024-01-19 15:15:00,397.11,397.55,397.1,397.35,171267.0,392.6826,393.1177,392.6727,392.9199,171267.0
2024-01-19 15:20:00,397.34,397.55,397.24,397.31,112300.0,392.91,393.1177,392.8111,392.8804,112300.0
2024-01-19 15:25:00,397.33,397.81,397.32,397.74,120313.0,392.9001,393.3748,392.8903,393.3056,120313.0
2024-01-19 15:30:00,397.77,398.01,397.7,397.88,198044.0,393.3352,393.5726,393.266,393.444,198044.0
2024-01-19 15:35:00,397.88,398.09,397.75,397.82,197156.0,393.444,393.6517,393.3155,393.3847,197156.0
2024-01-19 15:40:00,397.83,397.91,397.54,397.65,138811.0,393.3946,393.4737,393.1078,393.2166,138811.0
2024-01-19 15:45:00,397.64,397.97,397.63,397.94,210709.0,393.2067,393.533,393.1968,393.5033,210709.0
2024-01-19 15:50:00,397.92,398.52,397.9,398.45,406041.0,393.4836,394.0769,393.4638,394.0077,406041.0
2024-01-19 15:55:00,398.45,398.66,398.22,398.66,1025726.0,394.0077,394.2153,393.7802,394.2153,1025726.0
2024-01-22 09:30:00,399.91,400.62,397.72,397.85,1573512.0,395.4514,396.1535,393.2858,393.4143,1573512.0
2024-01-22 09:35:00,397.84,398.98,397.84,398.45,491685.0,393.4045,394.5317,393.4045,394.0077,491685.0
2024-01-22 09:40:00,398.47,398.7,395.59,396.28,565293.0,394.0274,394.2549,391.1795,391.8618,565293.0
2024-01-22 09:45:00,396.32,397.31,395.47,397.04,369141.0,391.9014,392.8804,391.0609,392.6134,369141.0
2024-01-22 09:50:00,396.99,397.56,396.8,397.23,244895.0,392.5639,393.1276,392.376,392.8013,244895.0
2024-01-22 09:55:00,397.23,398.2,396.9,398.0,251091.0,392.8013,393.7604,392.4749,393.5627,251091.0
2024-01-22 10:00:00,398.02,398.29,395.83,395.98,468833.0,393.5824,393.8494,391.4169,391.5652,468833.0
2024-01-22 10:05:00,395.94,396.33,395.7,396.07,244345.0,391.5256,391.9113,391.2883,391.6542,244345.0
2024-01-22 10:10:00,396.07,396.76,395.47,396.51,289976.0,391.6542,392.3365,391.0609,392.0893,289976.0
2024-01-22 10:15:00,396.5,396.63,395.14,395.17,308018.0,392.0794,392.2079,390.7346,390.7642,308018.0
2024-01-22 10:20:00,395.16,395.78,395.08,395.09,240870.0,390.7543,391.3674,390.6752,390.6851,240870.0
2024-01-22 10:25:00,395.1,395.39,393.89,393.96,330572.0,390.695,390.9818,389.4985,389.5677,330572.0
2024-01-22 10:30:00,393.98,394.4,393.59,393.74,346820.0,389.5875,390.0028,389.2018,389.3502,346820.0
2024-01-22 10:35:00,393.73,394.79,393.69,394.63,183031.0,389.3403,390.3885,389.3007,390.2302,183031.0
2024-01-22 10:40:00,394.61,394.99,394.23,394.88,169814.0,390.2105,390.5862,389.8347,390.4775,169814.0
2024-01-22 10:45:00,394.86,395.49,394.29,395.49,244723.0,390.4577,391.0807,389.894,391.0807,244723.0
2024-01-22 10:50:00,395.49,395.88,395.23,395.88,177223.0,391.0807,391.4663,390.8236,391.4663,177223.0
2024-01-22 10:55:00,395.86,395.88,395.06,395.21,176198.0,391.4465,391.4663,390.6554,390.8038,176198.0
2024-01-22 11:00:00,395.19,395.9,394.86,395.18,161974.0,390.784,391.4861,390.4577,390.7741,161974.0
2024-01-22 11:05:00,395.23,396.67,395.22,396.67,163616.0,390.8236,392.2475,390.8137,392.2475,163616.0
2024-01-22 11:10:00,396.68,397.22,396.55,397.22,184294.0,392.2574,392.7914,392.1288,392.7914,184294.0
2024-01-22 11:15:00,397.16,397.26,396.77,397.22,157359.0,392.732,392.8309,392.3464,392.7914,157359.0
2024-01-22 11:20:00,397.22,397.93,397.02,397.89,148501.0,392.7914,393.4934,392.5936,393.4539,148501.0
2024-01-22 11:25:00,397.88,397.9,397.0,397.05,153453.0,393.444,393.4638,392.5738,392.6233,153453.0
2024-01-22 11:30:00,397.02,397.79,397.02,397.65,127990.0,392.5936,393.355,392.5936,393.2166,127990.0
2024-01-22 11:35:00,397.66,397.86,397.38,397.5,70533.0,393.2265,393.4242,392.9496,393.0682,70533.0
2024-01-22 11:40:00,397.53,397.67,397.18,397.37,74663.0,393.0979,393.2363,392.7518,392.9397,74663.0
2024-01-22 11:45:00,397.39,397.85,397.32,397.8,91371.0,392.9595,393.4143,392.8903,393.3649,91371.0
2024-01-22 11:50:00,397.8,398.08,397.67,398.02,82557.0,393.3649,393.6418,393.2363,393.5824,82557.0
2024-01-22 11:55:00,398.03,398.09,397.59,397.61,102851.0,393.5923,393.6517,393.1572,393.177,102851.0
2024-01-22 12:00:00,397.6,397.6,397.09,397.15,128812.0,393.1671,393.1671,392.6628,392.7221,128812.0
2024-01-22 12:05:00,397.14,397.17,396.4,396.53,132647.0,392.7123,392.7419,391.9805,392.1091,132647.0
2024-01-22 12:10:00,396.53,396.8,396.42,396.78,80467.0,392.1091,392.376,392.0003,392.3563,80467.0
2024-01-22 12:15:00,396.77,396.94,396.57,396.74,53916.0,392.3464,392.5145,392.1486,392.3167,53916.0
2024-01-22 12:20:00,396.73,397.0,396.7,396.73,83697.0,392.3068,392.5738,392.2772,392.3068,83697.0
2024-01-22 12:25:00,396.74,396.78,396.55,396.74,79311.0,392.3167,392.3563,392.1288,392.3167,79311.0
2024-01-22 12:30:00,396.77,396.95,396.27,396.37,66409.0,392.3464,392.5244,391.852,391.9508,66409.0
2024-01-22 12:35:00,396.36,396.61,396.08,396.5,64207.0,391.941,392.1882,391.6641,392.0794,64207.0
2024-01-22 12:40:00,396.48,396.66,396.32,396.65,49900.0,392.0596,392.2376,391.9014,392.2277,49900.0
2024-01-22 12:45:00,396.62,396.76,396.49,396.63,38306.0,392.1981,392.3365,392.0695,392.2079,38306.0
2024-01-22 12:50:00,396.62,397.0,396.53,396.74,49919.0,392.1981,392.5738,392.1091,392.3167,49919.0
2024-01-22 12:55:00,396.7,396.93,396.58,396.7,48550.0,392.2772,392.5046,392.1585,392.2772,48550.0
2024-01-22 13:00:00,396.69,396.69,396.23,396.38,74708.0,392.2673,392.2673,391.8124,391.9607,74708.0
2024-01-22 13:05:00,396.4,396.77,396.35,396.45,57459.0,391.9805,392.3464,391.9311,392.03,57459.0
2024-01-22 13:10:00,396.46,396.77,396.41,396.5,72967.0,392.0398,392.3464,391.9904,392.0794,72967.0
2024-01-22 13:15:00,396.5,396.59,396.33,396.35,50568.0,392.0794,392.1684,391.9113,391.9311,50568.0
2024-01-22 13:20:00,396.34,396.5,396.16,396.25,78910.0,391.9212,392.0794,391.7432,391.8322,78910.0
2024-01-22 13:25:00,396.23,396.27,395.8,395.9,66601.0,391.8124,391.852,391.3872,391.4861,66601.0
2024-01-22 13:30:00,395.89,396.33,395.87,396.25,64352.0,391.4762,391.9113,391.4564,391.8322,64352.0
2024-01-22 13:35:00,396.28,396.49,396.2,396.37,54755.0,391.8618,392.0695,391.7827,391.9508,54755.0
2024-01-22 13:40:00,396.38,396.63,396.33,396.43,69074.0,391.9607,392.2079,391.9113,392.0102,69074.0
2024-01-22 13:45:00,396.46,396.71,396.42,396.58,56196.0,392.0398,392.2871,392.0003,392.1585,56196.0
2024-01-22 13:50:00,396.58,397.03,396.51,397.0,80283.0,392.1585,392.6035,392.0893,392.5738,80283.0
2024-01-22 13:55:00,397.0,397.43,396.88,397.38,144810.0,392.5738,392.999,392.4552,392.9496,144810.0
2024-01-22 14:00:00,397.38,397.61,397.35,397.5,130449.0,392.9496,393.177,392.9199,393.0682,130449.0
2024-01-22 14:05:00,397.49,397.9,397.37,397.85,144771.0,393.0584,393.4638,392.9397,393.4143,144771.0
2024-01-22 14:10:00,397.85,397.88,397.35,397.6,113112.0,393.4143,393.444,392.9199,393.1671,113112.0
2024-01-22 14:15:00,397.6,397.62,396.94,397.02,79472.0,393.1671,393.1869,392.5145,392.5936,79472.0
2024-01-22 14:20:00,396.93,397.12,396.81,397.02,83457.0,392.5046,392.6925,392.3859,392.5936,83457.0
2024-01-22 14:25:00,397.04,397.15,396.93,397.07,83136.0,392.6134,392.7221,392.5046,392.643,83136.0
2024-01-22 14:30:00,397.07,397.25,396.82,396.92,114709.0,392.643,392.821,392.3958,392.4947,114709.0
2024-01-22 14:35:00,396.97,397.39,396.86,397.24,42003.0,392.5442,392.9595,392.4354,392.8111,42003.0
2024-01-22 14:40:00,397.27,397.31,397.05,397.13,59206.0,392.8408,392.8804,392.6233,392.7024,59206.0
2024-01-22 14:45:00,397.1,397.14,396.91,397.11,64131.0,392.6727,392.7123,392.4848,392.6826,64131.0
2024-01-22 14:50:00,397.1,397.36,397.02,397.19,82715.0,392.6727,392.9298,392.5936,392.7617,82715.0
2024-01-22 14:55:00,397.2,397.46,397.15,397.44,68874.0,392.7716,393.0287,392.7221,393.0089,68874.0
2024-01-22 15:00:00,397.46,397.49,397.06,397.16,51228.0,393.0287,393.0584,392.6331,392.732,51228.0
2024-01-22 15:05:00,397.15,397.35,396.98,397.3,84445.0,392.7221,392.9199,392.554,392.8705,84445.0
2024-01-22 15:10:00,397.28,397.48,397.02,397.15,84956.0,392.8507,393.0485,392.5936,392.7221,84956.0
2024-01-22 15:15:00,397.17,397.47,397.12,397.35,66625.0,392.7419,393.0386,392.6925,392.9199,66625.0
2024-01-22 15:20:00,397.36,397.39,397.1,397.31,61971.0,392.9298,392.9595,392.6727,392.8804,61971.0
2024-01-22 15:25:00,397.3,397.4,397.16,397.23,87872.0,392.8705,392.9694,392.732,392.8013,87872.0
2024-01-22 15:30:00,397.22,397.31,396.75,396.75,143329.0,392.7914,392.8804,392.3266,392.3266,143329.0
2024-01-22 15:35:00,396.78,397.16,396.78,396.98,79582.0,392.3563,392.732,392.3563,392.554,79582.0
2024-01-22 15:40:00,397.0,397.1,396.83,396.93,74143.0,392.5738,392.6727,392.4057,392.5046,74143.0
2024-01-22 15:45:00,396.91,397.05,396.67,396.95,100653.0,392.4848,392.6233,392.2475,392.5244,100653.0
2024-01-22 15:50:00,396.9,397.22,396.68,396.78,229620.0,392.4749,392.7914,392.2574,392.3563,229620.0
2024-01-22 15:55:00,396.77,396.81,396.36,396.5,520450.0,392.3464,392.3859,391.941,392.0794,520450.0
2024-01-23 09:30:00,395.69,395.97,393.93,394.51,630806.0,391.2784,391.5553,389.538,390.1116,630806.0
2024-01-23 09:35:00,394.46,395.37,393.98,395.27,179095.0,390.0621,390.962,389.5875,390.8631,179095.0
2024-01-23 09:40:00,395.28,395.85,395.2,395.7,232824.0,390.873,391.4366,390.7939,391.2883,232824.0
2024-01-23 09:45:00,395.66,395.86,395.12,395.79,169556.0,391.2488,391.4465,390.7148,391.3773,169556.0
2024-01-23 09:50:00,395.79,395.9,395.49,395.63,117768.0,391.3773,391.4861,391.0807,391.2191,117768.0
2024-01-23 09:55:00,395.62,395.83,395.22,395.75,140778.0,391.2092,391.4169,390.8137,391.3378,140778.0
2024-01-23 10:00:00,395.73,395.83,395.5,395.62,112920.0,391.318,391.4169,391.0905,391.2092,112920.0
2024-01-23 10:05:00,395.59,395.78,395.25,395.54,126370.0,391.1795,391.3674,390.8433,391.1301,126370.0
2024-01-23 10:10:00,395.54,395.77,395.13,395.66,140996.0,391.1301,391.3575,390.7247,391.2488,140996.0
2024-01-23 10:15:00,395.65,395.76,395.09,395.45,105769.0,391.2389,391.3476,390.6851,391.0411,105769.0
2024-01-23 10:20:00,395.44,395.46,394.95,395.26,131497.0,391.0312,391.051,390.5467,390.8532,131497.0
2024-01-23 10:25:00,395.28,395.69,394.93,395.46,114094.0,390.873,391.2784,390.5269,391.051,114094.0
2024-01-23 10:30:00,395.49,395.56,395.11,395.56,115025.0,391.0807,391.1499,390.7049,391.1499,115025.0
2024-01-23 10:35:00,395.54,395.93,395.23,395.8,146812.0,391.1301,391.5157,390.8236,391.3872,146812.0
2024-01-23 10:40:00,395.83,395.92,395.54,395.67,109307.0,391.4169,391.5059,391.1301,391.2586,109307.0
2024-01-23 10:45:00,395.66,395.88,395.34,395.35,121018.0,391.2488,391.4663,390.9323,390.9422,121018.0
2024-01-23 10:50:00,395.37,395.58,395.23,395.39,83091.0,390.962,391.1697,390.8236,390.9818,83091.0
2024-01-23 10:55:00,395.39,395.7,395.15,395.43,88725.0,390.9818,391.2883,390.7444,391.0213,88725.0
2024-01-23 11:00:00,395.47,395.8,395.26,395.72,63776.0,391.0609,391.3872,390.8532,391.3081,63776.0
2024-01-23 11:05:00,395.7,395.85,395.47,395.47,77090.0,391.2883,391.4366,391.0609,391.0609,77090.0
2024-01-23 11:10:00,395.44,395.75,395.3,395.35,86473.0,391.0312,391.3378,390.8928,390.9422,86473.0
2024-01-23 11:15:00,395.33,395.49,394.74,395.09,166081.0,390.9224,391.0807,390.339,390.6851,166081.0
2024-01-23 11:20:00,395.08,395.37,394.96,395.05,75187.0,390.6752,390.962,390.5566,390.6456,75187.0
2024-01-23 11:25:00,395.07,395.3,394.97,395.05,61546.0,390.6653,390.8928,390.5665,390.6456,61546.0
2024-01-23 11:30:00,395.05,395.33,394.9,395.0,83352.0,390.6456,390.9224,390.4972,390.5961,83352.0
2024-01-23 11:35:00,394.99,395.42,394.99,395.31,73164.0,390.5862,391.0114,390.5862,390.9027,73164.0
2024-01-23 11:40:00,395.33,395.47,395.09,395.39,59693.0,390.9224,391.0609,390.6851,390.9818,59693.0
2024-01-23 11:45:00,395.39,395.77,395.29,395.56,79403.0,390.9818,391.3575,390.8829,391.1499,79403.0
2024-01-23 11:50:00,395.59,395.8,395.58,395.73,84603.0,391.1795,391.3872,391.1697,391.318,84603.0
2024-01-23 11:55:00,395.72,395.8,395.67,395.73,87426.0,391.3081,391.3872,391.2586,391.318,87426.0
2024-01-23 12:00:00,395.72,395.79,395.41,395.5,74861.0,391.3081,391.3773,391.0015,391.0905,74861.0
2024-01-23 12:05:00,395.49,395.76,395.41,395.67,52556.0,391.0807,391.3476,391.0015,391.2586,52556.0
2024-01-23 12:10:00,395.67,395.8,395.59,395.61,66932.0,391.2586,391.3872,391.1795,391.1993,66932.0
2024-01-23 12:15:00,395.58,395.78,395.51,395.61,67040.0,391.1697,391.3674,391.1004,391.1993,67040.0
2024-01-23 12:20:00,395.62,395.72,395.37,395.59,63389.0,391.2092,391.3081,390.962,391.1795,63389.0
2024-01-23 12:25:00,395.6,395.72,395.48,395.67,41636.0,391.1894,391.3081,391.0708,391.2586,41636.0
2024-01-23 12:30:00,395.65,395.77,395.55,395.6,35960.0,391.2389,391.3575,391.14,391.1894,35960.0
2024-01-23 12:35:00,395.6,395.94,395.58,395.93,65964.0,391.1894,391.5256,391.1697,391.5157,65964.0
2024-01-23 12:40:00,395.94,396.17,395.87,395.92,92643.0,391.5256,391.7531,391.4564,391.5059,92643.0
2024-01-23 12:45:00,395.93,396.31,395.9,396.27,46723.0,391.5157,391.8915,391.4861,391.852,46723.0
2024-01-23 12:50:00,396.27,396.65,396.25,396.64,77358.0,391.852,392.2277,391.8322,392.2178,77358.0
2024-01-23 12:55:00,396.64,397.18,396.57,397.13,116152.0,392.2178,392.7518,392.1486,392.7024,116152.0
2024-01-23 13:00:00,397.14,397.47,396.96,397.33,119801.0,392.7123,393.0386,392.5343,392.9001,119801.0
2024-01-23 13:05:00,397.33,397.43,396.76,396.85,93601.0,392.9001,392.999,392.3365,392.4255,93601.0
2024-01-23 13:10:00,396.84,397.16,396.83,396.86,67125.0,392.4156,392.732,392.4057,392.4354,67125.0
2024-01-23 13:15:00,396.84,397.51,396.83,397.38,108410.0,392.4156,393.0781,392.4057,392.9496,108410.0
2024-01-23 13:20:00,397.38,397.58,397.28,397.45,140960.0,392.9496,393.1474,392.8507,393.0188,140960.0
2024-01-23 13:25:00,397.43,397.54,397.27,397.36,110334.0,392.999,393.1078,392.8408,392.9298,110334.0
2024-01-23 13:30:00,397.41,397.43,397.21,397.36,64075.0,392.9792,392.999,392.7815,392.9298,64075.0
2024-01-23 13:35:00,397.33,397.4,397.02,397.05,104043.0,392.9001,392.9694,392.5936,392.6233,104043.0
2024-01-23 13:40:00,397.04,397.38,397.04,397.18,82549.0,392.6134,392.9496,392.6134,392.7518,82549.0
2024-01-23 13:45:00,397.15,397.73,397.1,397.61,130783.0,392.7221,393.2957,392.6727,393.177,130783.0
2024-01-23 13:50:00,397.62,397.78,397.45,397.46,67337.0,393.1869,393.3451,393.0188,393.0287,67337.0
2024-01-23 13:55:00,397.48,397.54,397.25,397.5,114449.0,393.0485,393.1078,392.821,393.0682,114449.0
2024-01-23 14:00:00,397.49,397.62,397.16,397.16,63797.0,393.0584,393.1869,392.732,392.732,63797.0
2024-01-23 14:05:00,397.13,397.18,396.95,397.13,65419.0,392.7024,392.7518,392.5244,392.7024,65419.0
2024-01-23 14:10:00,397.12,397.44,397.1,397.15,109741.0,392.6925,393.0089,392.6727,392.7221,109741.0
2024-01-23 14:15:00,397.13,397.25,397.07,397.19,41245.0,392.7024,392.821,392.643,392.7617,41245.0
2024-01-23 14:20:00,397.16,397.23,397.1,397.19,41295.0,392.732,392.8013,392.6727,392.7617,41295.0
2024-01-23 14:25:00,397.19,397.39,397.11,397.23,61702.0,392.7617,392.9595,392.6826,392.8013,61702.0
2024-01-23 14:30:00,397.21,397.38,397.16,397.35,54770.0,392.7815,392.9496,392.732,392.9199,54770.0
2024-01-23 14:35:00,397.38,397.78,397.29,397.66,112518.0,392.9496,393.3451,392.8606,393.2265,112518.0
2024-01-23 14:40:00,397.67,397.99,397.66,397.89,131232.0,393.2363,393.5528,393.2265,393.4539,131232.0
2024-01-23 14:45:00,397.9,398.27,397.7,397.71,122000.0,393.4638,393.8297,393.266,393.2759,122000.0
2024-01-23 14:50:00,397.74,397.79,397.6,397.74,77589.0,393.3056,393.355,393.1671,393.3056,77589.0
2024-01-23 14:55:00,397.75,397.95,397.71,397.78,73669.0,393.3155,393.5132,393.2759,393.3451,73669.0
2024-01-23 15:00:00,397.79,397.98,397.72,397.89,56026.0,393.355,393.5429,393.2858,393.4539,56026.0
2024-01-23 15:05:00,397.92,398.18,397.84,398.0,90911.0,393.4836,393.7407,393.4045,393.5627,90911.0
2024-01-23 15:10:00,397.99,398.74,397.99,398.67,188017.0,393.5528,394.2944,393.5528,394.2252,188017.0
2024-01-23 15:15:00,398.71,398.84,398.39,398.63,164675.0,394.2648,394.3933,393.9483,394.1856,164675.0
2024-01-23 15:20:00,398.63,398.74,398.41,398.46,108795.0,394.1856,394.2944,393.9681,394.0175,108795.0
2024-01-23 15:25:00,398.46,398.65,398.35,398.6,113338.0,394.0175,394.2054,393.9088,394.156,113338.0
2024-01-23 15:30:00,398.57,398.76,398.38,398.55,135361.0,394.1263,394.3142,393.9384,394.1065,135361.0
2024-01-23 15:35:00,398.54,398.55,398.14,398.17,131028.0,394.0966,394.1065,393.7011,393.7308,131028.0
2024-01-23 15:40:00,398.17,398.66,398.16,398.53,124069.0,393.7308,394.2153,393.7209,394.0868,124069.0
2024-01-23 15:45:00,398.52,398.8,398.35,398.54,158708.0,394.0769,394.3538,393.9088,394.0966,158708.0
2024-01-23 15:50:00,398.6,399.15,398.57,398.92,372916.0,394.156,394.6998,394.1263,394.4724,372916.0
2024-01-23 15:55:00,398.87,399.38,398.81,398.9,598933.0,394.423,394.9273,394.3636,394.4526,598933.0
2024-01-24 09:30:00,401.61,402.39,401.04,401.14,887811.0,397.1324,397.9037,396.5688,396.6677,887811.0
2024-01-24 09:35:00,401.11,401.72,400.45,401.24,324068.0,396.638,397.2412,395.9854,396.7665,324068.0
2024-01-24 09:40:00,401.24,402.45,401.19,402.18,372676.0,396.7665,397.9631,396.7171,397.6961,372676.0
2024-01-24 09:45:00,402.14,402.32,401.32,401.72,294222.0,397.6565,397.8345,396.8457,397.2412,294222.0
2024-01-24 09:50:00,401.74,401.98,401.25,401.9,224132.0,397.261,397.4983,396.7764,397.4192,224132.0
2024-01-24 09:55:00,401.89,402.7,401.79,402.67,258634.0,397.4093,398.2103,397.3104,398.1806,258634.0
2024-01-24 10:00:00,402.67,402.87,402.12,402.77,265247.0,398.1806,398.3784,397.6367,398.2795,265247.0
2024-01-24 10:05:00,402.78,403.36,402.76,403.32,216099.0,398.2894,398.8629,398.2696,398.8234,216099.0
2024-01-24 10:10:00,403.31,403.6,402.96,403.27,218313.0,398.8135,399.1002,398.4674,398.7739,218313.0
2024-01-24 10:15:00,403.28,403.95,403.23,403.64,194614.0,398.7838,399.4463,398.7344,399.1398,194614.0
2024-01-24 10:20:00,403.61,403.74,402.66,403.0,253730.0,399.1101,399.2387,398.1707,398.5069,253730.0
2024-01-24 10:25:00,402.99,403.85,402.98,403.78,180855.0,398.497,399.3474,398.4871,399.2782,180855.0
2024-01-24 10:30:00,403.78,404.08,403.52,403.91,159627.0,399.2782,399.5749,399.0211,399.4068,159627.0
2024-01-24 10:35:00,403.91,404.18,403.78,404.09,271812.0,399.4068,399.6738,399.2782,399.5848,271812.0
2024-01-24 10:40:00,404.11,404.7,403.83,404.66,164973.0,399.6045,400.188,399.3277,400.1484,164973.0
2024-01-24 10:45:00,404.64,404.72,404.08,404.34,152384.0,400.1286,400.2077,399.5749,399.832,152384.0
2024-01-24 10:50:00,404.35,404.35,403.59,403.8,137077.0,399.8419,399.8419,399.0903,399.298,137077.0
2024-01-24 10:55:00,403.79,403.79,403.47,403.5,150305.0,399.2881,399.2881,398.9717,399.0013,150305.0
2024-01-24 11:00:00,403.51,403.58,403.08,403.32,211146.0,399.0112,399.0805,398.586,398.8234,211146.0
2024-01-24 11:05:00,403.35,403.38,402.55,402.85,176162.0,398.853,398.8827,398.0619,398.3586,176162.0
2024-01-24 11:10:00,402.86,403.09,402.54,402.6,152444.0,398.3685,398.5959,398.0521,398.1114,152444.0
2024-01-24 11:15:00,402.58,402.91,402.5,402.84,162800.0,398.0916,398.4179,398.0125,398.3487,162800.0
2024-01-24 11:20:00,402.81,403.46,402.69,403.39,135348.0,398.319,398.9618,398.2004,398.8926,135348.0
2024-01-24 11:25:00,403.44,403.79,403.22,403.35,131927.0,398.942,399.2881,398.7245,398.853,131927.0
2024-01-24 11:30:00,403.35,403.57,402.87,402.91,165433.0,398.853,399.0706,398.3784,398.4179,165433.0
2024-01-24 11:35:00,402.91,403.32,402.86,403.23,83000.0,398.4179,398.8234,398.3685,398.7344,83000.0
2024-01-24 11:40:00,403.18,403.67,403.15,403.29,82215.0,398.6849,399.1695,398.6553,398.7937,82215.0
2024-01-24 11:45:00,403.34,403.68,403.17,403.62,108009.0,398.8431,399.1793,398.675,399.12,108009.0
2024-01-24 11:50:00,403.62,403.91,403.58,403.9,113380.0,399.12,399.4068,399.0805,399.3969,113380.0
2024-01-24 11:55:00,403.87,404.22,403.79,404.08,100354.0,399.3672,399.7133,399.2881,399.5749,100354.0
2024-01-24 12:00:00,404.09,404.19,403.94,404.13,66020.0,399.5848,399.6837,399.4364,399.6243,66020.0
2024-01-24 12:05:00,404.15,404.58,404.08,404.57,134097.0,399.6441,400.0693,399.5749,400.0594,134097.0
2024-01-24 12:10:00,404.57,404.79,404.39,404.45,236304.0,400.0594,400.277,399.8814,399.9408,236304.0
2024-01-24 12:15:00,404.42,404.64,404.29,404.45,113917.0,399.9111,400.1286,399.7825,399.9408,113917.0
2024-01-24 12:20:00,404.43,404.83,404.41,404.79,90894.0,399.921,400.3165,399.9012,400.277,90894.0
2024-01-24 12:25:00,404.81,404.99,404.68,404.77,96172.0,400.2967,400.4747,400.1682,400.2572,96172.0
2024-01-24 12:30:00,404.79,405.15,404.79,405.0,162545.0,400.277,400.633,400.277,400.4846,162545.0
2024-01-24 12:35:00,405.03,405.15,404.68,404.7,116090.0,400.5143,400.633,400.1682,400.188,116090.0
2024-01-24 12:40:00,404.72,404.88,404.56,404.71,90042.0,400.2077,400.366,400.0495,400.1979,90042.0
2024-01-24 12:45:00,404.74,405.04,404.7,404.98,78473.0,400.2275,400.5242,400.188,400.4648,78473.0
2024-01-24 12:50:00,404.99,405.63,404.99,405.57,152456.0,400.4747,401.1076,400.4747,401.0483,152456.0
2024-01-24 12:55:00,405.57,405.57,405.31,405.33,66470.0,401.0483,401.0483,400.7912,400.8109,66470.0
2024-01-24 13:00:00,405.32,405.32,404.36,404.64,165630.0,400.8011,400.8011,399.8518,400.1286,165630.0
2024-01-24 13:05:00,404.59,404.78,404.38,404.69,171777.0,400.0792,400.2671,399.8715,400.1781,171777.0
2024-01-24 13:10:00,404.68,405.0,404.65,404.81,132022.0,400.1682,400.4846,400.1385,400.2967,132022.0
2024-01-24 13:15:00,404.78,404.83,404.18,404.8,100232.0,400.2671,400.3165,399.6738,400.2869,100232.0
2024-01-24 13:20:00,404.79,405.02,404.74,404.82,86157.0,400.277,400.5044,400.2275,400.3066,86157.0
2024-01-24 13:25:00,404.79,405.52,404.75,405.46,87216.0,400.277,400.9988,400.2374,400.9395,87216.0
2024-01-24 13:30:00,405.46,405.5,404.83,405.04,102921.0,400.9395,400.9791,400.3165,400.5242,102921.0
2024-01-24 13:35:00,405.03,405.08,404.08,404.08,96504.0,400.5143,400.5637,399.5749,399.5749,96504.0
2024-01-24 13:40:00,404.07,404.45,403.93,404.12,102410.0,399.565,399.9408,399.4266,399.6144,102410.0
2024-01-24 13:45:00,404.15,404.34,404.01,404.2,64228.0,399.6441,399.832,399.5057,399.6935,64228.0
2024-01-24 13:50:00,404.19,404.41,404.06,404.25,65668.0,399.6837,399.9012,399.5551,399.743,65668.0
2024-01-24 13:55:00,404.24,404.44,404.17,404.29,62561.0,399.7331,399.9309,399.6639,399.7825,62561.0
2024-01-24 14:00:00,404.29,404.4,403.9,404.04,95437.0,399.7825,399.8913,399.3969,399.5353,95437.0
2024-01-24 14:05:00,404.08,404.32,403.96,403.96,80085.0,399.5749,399.8122,399.4562,399.4562,80085.0
2024-01-24 14:10:00,403.95,403.97,403.52,403.57,91518.0,399.4463,399.4661,399.0211,399.0706,91518.0
2024-01-24 14:15:00,403.59,403.75,403.38,403.48,98152.0,399.0903,399.2486,398.8827,398.9816,98152.0
2024-01-24 14:20:00,403.48,403.49,402.65,402.74,135212.0,398.9816,398.9915,398.1608,398.2498,135212.0
2024-01-24 14:25:00,402.76,403.2,402.53,402.8,80546.0,398.2696,398.7047,398.0422,398.3092,80546.0
2024-01-24 14:30:00,402.8,403.12,402.61,402.75,67876.0,398.3092,398.6256,398.1213,398.2597,67876.0
2024-01-24 14:35:00,402.75,403.12,402.63,403.1,67271.0,398.2597,398.6256,398.141,398.6058,67271.0
2024-01-24 14:40:00,403.11,403.62,403.08,403.5,107862.0,398.6157,399.12,398.586,399.0013,107862.0
2024-01-24 14:45:00,403.52,403.76,403.45,403.58,60754.0,399.0211,399.2585,398.9519,399.0805,60754.0
2024-01-24 14:50:00,403.6,403.77,403.34,403.41,63874.0,399.1002,399.2683,398.8431,398.9124,63874.0
2024-01-24 14:55:00,403.4,403.4,402.92,403.09,101777.0,398.9025,398.9025,398.4278,398.5959,101777.0
2024-01-24 15:00:00,403.07,403.65,402.93,403.52,161314.0,398.5761,399.1497,398.4377,399.0211,161314.0
2024-01-24 15:05:00,403.52,403.78,403.49,403.53,84442.0,399.0211,399.2782,398.9915,399.031,84442.0
2024-01-24 15:10:00,403.54,403.55,402.51,402.65,165041.0,399.0409,399.0508,398.0224,398.1608,165041.0
2024-01-24 15:15:00,402.65,402.95,402.38,402.55,122425.0,398.1608,398.4575,397.8938,398.0619,122425.0
2024-01-24 15:20:00,402.57,403.08,402.47,403.06,131394.0,398.0817,398.586,397.9828,398.5663,131394.0
2024-01-24 15:25:00,403.06,403.14,402.66,402.76,118913.0,398.5663,398.6454,398.1707,398.2696,118913.0
2024-01-24 15:30:00,402.76,403.26,402.65,403.22,131738.0,398.2696,398.764,398.1608,398.7245,131738.0
2024-01-24 15:35:00,403.23,403.6,403.2,403.44,118288.0,398.7344,399.1002,398.7047,398.942,118288.0
2024-01-24 15:40:00,403.45,403.7,403.43,403.53,141589.0,398.9519,399.1991,398.9321,399.031,141589.0
2024-01-24 15:45:00,403.54,403.64,403.02,403.1,166557.0,399.0409,399.1398,398.5267,398.6058,166557.0
2024-01-24 15:50:00,403.08,403.08,402.0,402.06,370845.0,398.586,398.586,397.5181,397.5774,370845.0
2024-01-24 15:55:00,402.06,402.88,402.05,402.57,598216.0,397.5774,398.3883,397.5675,398.0817,598216.0
2024-01-25 09:30:00,404.32,404.81,403.36,404.17,794912.0,399.8122,400.2967,398.8629,399.6639,794912.0
2024-01-25 09:35:00,404.11,406.0,403.41,404.33,336413.0,399.6045,401.4735,398.9124,399.8221,336413.0
2024-01-25 09:40:00,404.32,404.51,403.63,404.14,214644.0,399.8122,400.0001,399.1299,399.6342,214644.0
2024-01-25 09:45:00,404.16,405.1,404.04,404.85,224962.0,399.654,400.5835,399.5353,400.3363,224962.0
2024-01-25 09:50:00,404.87,405.09,404.69,404.91,158251.0,400.3561,400.5736,400.1781,400.3956,158251.0
2024-01-25 09:55:00,404.87,404.94,404.27,404.3,227718.0,400.3561,400.4253,399.7628,399.7924,227718.0
2024-01-25 10:00:00,404.33,404.39,403.55,403.76,221724.0,399.8221,399.8814,399.0508,399.2585,221724.0
2024-01-25 10:05:00,403.76,404.15,403.43,404.15,191195.0,399.2585,399.6441,398.9321,399.6441,191195.0
2024-01-25 10:10:00,404.2,405.15,404.09,405.15,197511.0,399.6935,400.633,399.5848,400.633,197511.0
2024-01-25 10:15:00,405.18,405.97,405.07,405.74,214007.0,400.6626,401.4438,400.5538,401.2164,214007.0
2024-01-25 10:20:00,405.75,406.68,405.57,406.22,299505.0,401.2263,402.1459,401.0483,401.691,299505.0
2024-01-25 10:25:00,406.22,406.35,405.88,405.96,180698.0,401.691,401.8196,401.3548,401.4339,180698.0
2024-01-25 10:30:00,406.0,406.38,405.95,405.95,156747.0,401.4735,401.8492,401.424,401.424,156747.0
2024-01-25 10:35:00,405.97,406.33,405.38,406.29,145253.0,401.4438,401.7998,400.8604,401.7602,145253.0
2024-01-25 10:40:00,406.33,406.94,406.26,406.62,134863.0,401.7998,402.403,401.7306,402.0866,134863.0
2024-01-25 10:45:00,406.62,406.84,406.25,406.35,123018.0,402.0866,402.3041,401.7207,401.8196,123018.0
2024-01-25 10:50:00,406.43,406.68,406.3,406.55,83525.0,401.8987,402.1459,401.7701,402.0173,83525.0
2024-01-25 10:55:00,406.53,407.01,406.4,406.94,140501.0,401.9976,402.4722,401.869,402.403,140501.0
2024-01-25 11:00:00,406.92,406.95,405.9,405.92,176487.0,402.3832,402.4129,401.3746,401.3944,176487.0
2024-01-25 11:05:00,405.96,406.56,405.87,406.35,114593.0,401.4339,402.0272,401.3449,401.8196,114593.0
2024-01-25 11:10:00,406.34,406.62,406.19,406.56,146961.0,401.8097,402.0866,401.6614,402.0272,146961.0
2024-01-25 11:15:00,406.59,406.79,406.38,406.38,97184.0,402.0569,402.2547,401.8492,401.8492,97184.0
2024-01-25 11:20:00,406.43,406.55,406.21,406.3,64669.0,401.8987,402.0173,401.6811,401.7701,64669.0
2024-01-25 11:25:00,406.29,406.57,406.14,406.42,112528.0,401.7602,402.0371,401.6119,401.8888,112528.0
2024-01-25 11:30:00,406.41,406.53,406.18,406.27,80142.0,401.8789,401.9976,401.6515,401.7405,80142.0
2024-01-25 11:35:00,406.26,406.58,406.21,406.26,77150.0,401.7306,402.047,401.6811,401.7306,77150.0
2024-01-25 11:40:00,406.28,406.33,405.75,405.91,86072.0,401.7504,401.7998,401.2263,401.3845,86072.0
2024-01-25 11:45:00,405.89,406.12,405.77,406.1,99884.0,401.3647,401.5921,401.246,401.5724,99884.0
2024-01-25 11:50:00,406.1,406.84,406.1,406.75,133395.0,401.5724,402.3041,401.5724,402.2151,133395.0
2024-01-25 11:55:00,406.76,406.77,405.89,406.19,102606.0,402.225,402.2349,401.3647,401.6614,102606.0
2024-01-25 12:00:00,406.19,406.41,405.89,405.95,76323.0,401.6614,401.8789,401.3647,401.424,76323.0
2024-01-25 12:05:00,405.98,406.17,405.43,405.72,129887.0,401.4537,401.6416,400.9098,401.1966,129887.0
2024-01-25 12:10:00,405.68,406.12,405.68,406.08,93144.0,401.157,401.5921,401.157,401.5526,93144.0
2024-01-25 12:15:00,406.1,406.45,405.15,405.17,198080.0,401.5724,401.9185,400.633,400.6527,198080.0
2024-01-25 12:20:00,405.19,405.57,404.94,405.32,212573.0,400.6725,401.0483,400.4253,400.8011,212573.0
2024-01-25 12:25:00,405.3,405.64,404.89,405.43,117340.0,400.7813,401.1175,400.3759,400.9098,117340.0
2024-01-25 12:30:00,405.48,405.66,405.25,405.26,125686.0,400.9593,401.1373,400.7318,400.7417,125686.0
2024-01-25 12:35:00,405.25,405.77,405.21,405.74,114344.0,400.7318,401.246,400.6923,401.2164,114344.0
2024-01-25 12:40:00,405.7,405.96,405.61,405.81,99923.0,401.1768,401.4339,401.0878,401.2856,99923.0
2024-01-25 12:45:00,405.81,405.81,405.29,405.5,155681.0,401.2856,401.2856,400.7714,400.9791,155681.0
2024-01-25 12:50:00,405.52,405.69,405.28,405.54,121051.0,400.9988,401.1669,400.7615,401.0186,121051.0
2024-01-25 12:55:00,405.53,405.75,405.35,405.47,94120.0,401.0087,401.2263,400.8307,400.9494,94120.0
2024-01-25 13:00:00,405.47,406.1,405.32,405.79,133834.0,400.9494,401.5724,400.8011,401.2658,133834.0
2024-01-25 13:05:00,405.79,406.18,405.68,405.79,85595.0,401.2658,401.6515,401.157,401.2658,85595.0
2024-01-25 13:10:00,405.79,406.12,405.68,405.72,96317.0,401.2658,401.5921,401.157,401.1966,96317.0
2024-01-25 13:15:00,405.72,405.72,404.92,404.99,107667.0,401.1966,401.1966,400.4055,400.4747,107667.0
2024-01-25 13:20:00,404.97,405.18,404.71,404.72,115493.0,400.455,400.6626,400.1979,400.2077,115493.0
2024-01-25 13:25:00,404.69,405.47,404.67,405.45,103589.0,400.1781,400.9494,400.1583,400.9296,103589.0
2024-01-25 13:30:00,405.43,405.43,404.79,404.83,91533.0,400.9098,400.9098,400.277,400.3165,91533.0
2024-01-25 13:35:00,404.83,405.04,404.49,404.91,187982.0,400.3165,400.5242,399.9803,400.3956,187982.0
2024-01-25 13:40:00,404.88,405.08,404.55,404.77,98282.0,400.366,400.5637,400.0396,400.2572,98282.0
2024-01-25 13:45:00,404.77,405.01,404.53,404.8,60717.0,400.2572,400.4945,400.0199,400.2869,60717.0
2024-01-25 13:50:00,404.78,404.87,404.4,404.43,60470.0,400.2671,400.3561,399.8913,399.921,60470.0
2024-01-25 13:55:00,404.4,404.4,403.5,403.72,161305.0,399.8913,399.8913,399.0013,399.2189,161305.0
2024-01-25 14:00:00,403.68,403.71,403.22,403.5,118892.0,399.1793,399.209,398.7245,399.0013,118892.0
2024-01-25 14:05:00,403.47,403.65,402.88,402.9,173064.0,398.9717,399.1497,398.3883,398.408,173064.0
2024-01-25 14:10:00,402.95,403.35,402.93,402.96,130268.0,398.4575,398.853,398.4377,398.4674,130268.0
2024-01-25 14:15:00,402.97,403.49,402.7,403.46,124804.0,398.4773,398.9915,398.2103,398.9618,124804.0
2024-01-25 14:20:00,403.46,403.5,402.85,402.93,107326.0,398.9618,399.0013,398.3586,398.4377,107326.0
2024-01-25 14:25:00,402.89,403.34,402.89,403.2,58245.0,398.3982,398.8431,398.3982,398.7047,58245.0
2024-01-25 14:30:00,403.19,403.33,402.99,403.17,78246.0,398.6948,398.8332,398.497,398.675,78246.0
2024-01-25 14:35:00,403.16,403.25,402.52,402.91,99889.0,398.6651,398.7541,398.0323,398.4179,99889.0
2024-01-25 14:40:00,402.93,403.03,402.73,402.91,116543.0,398.4377,398.5366,398.2399,398.4179,116543.0
2024-01-25 14:45:00,402.89,403.04,402.76,402.92,107398.0,398.3982,398.5465,398.2696,398.4278,107398.0
2024-01-25 14:50:00,402.93,403.53,402.85,403.5,73145.0,398.4377,399.031,398.3586,399.0013,73145.0
2024-01-25 14:55:00,403.46,403.84,403.44,403.79,95155.0,398.9618,399.3376,398.942,399.2881,95155.0
2024-01-25 15:00:00,403.78,403.88,403.52,403.87,128372.0,399.2782,399.3771,399.0211,399.3672,128372.0
2024-01-25 15:05:00,403.86,404.07,403.6,403.98,125194.0,399.3573,399.565,399.1002,399.476,125194.0
2024-01-25 15:10:00,403.97,403.99,403.43,403.49,141509.0,399.4661,399.4859,398.9321,398.9915,141509.0
2024-01-25 15:15:00,403.49,403.93,403.48,403.91,110722.0,398.9915,399.4266,398.9816,399.4068,110722.0
2024-01-25 15:20:00,403.9,404.03,403.41,403.44,121368.0,399.3969,399.5254,398.9124,398.942,121368.0
2024-01-25 15:25:00,403.37,403.69,403.34,403.47,104476.0,398.8728,399.1892,398.8431,398.9717,104476.0
2024-01-25 15:30:00,403.52,404.12,403.38,404.04,121667.0,399.0211,399.6144,398.8827,399.5353,121667.0
2024-01-25 15:35:00,404.04,404.21,403.63,403.85,137694.0,399.5353,399.7034,399.1299,399.3474,137694.0
2024-01-25 15:40:00,403.84,404.17,403.72,403.9,117050.0,399.3376,399.6639,399.2189,399.3969,117050.0
2024-01-25 15:45:00,403.89,404.18,403.85,404.14,122306.0,399.387,399.6738,399.3474,399.6342,122306.0
2024-01-25 15:50:00,404.16,404.75,404.06,404.63,265156.0,399.654,400.2374,399.5551,400.1188,265156.0
2024-01-25 15:55:00,404.6,405.09,404.2,405.09,746665.0,400.0891,400.5736,399.6935,400.5736,746665.0
2024-01-26 09:30:00,404.36,404.6,402.95,403.86,607680.0,399.8518,400.0891,398.4575,399.3573,607680.0
2024-01-26 09:35:00,403.93,404.15,403.06,403.39,223095.0,399.4266,399.6441,398.5663,398.8926,223095.0
2024-01-26 09:40:00,403.37,404.22,403.2,404.17,203213.0,398.8728,399.7133,398.7047,399.6639,203213.0
2024-01-26 09:45:00,404.16,404.34,403.61,404.33,164310.0,399.654,399.832,399.1101,399.8221,164310.0
2024-01-26 09:50:00,404.34,404.6,403.84,403.84,169375.0,399.832,400.0891,399.3376,399.3376,169375.0
2024-01-26 09:55:00,403.83,404.15,403.58,403.88,202004.0,399.3277,399.6441,399.0805,399.3771,202004.0
2024-01-26 10:00:00,403.88,403.95,403.44,403.59,231869.0,399.3771,399.4463,398.942,399.0903,231869.0
2024-01-26 10:05:00,403.58,403.65,403.03,403.56,153654.0,399.0805,399.1497,398.5366,399.0607,153654.0
2024-01-26 10:10:00,403.43,403.6,403.15,403.6,137458.0,398.9321,399.1002,398.6553,399.1002,137458.0
2024-01-26 10:15:00,403.6,403.65,403.18,403.44,123888.0,399.1002,399.1497,398.6849,398.942,123888.0
2024-01-26 10:20:00,403.45,403.91,403.38,403.7,151430.0,398.9519,399.4068,398.8827,399.1991,151430.0
2024-01-26 10:25:00,403.7,404.71,403.7,404.64,147554.0,399.1991,400.1979,399.1991,400.1286,147554.0
2024-01-26 10:30:00,404.6,405.34,404.59,405.29,189174.0,400.0891,400.8208,400.0792,400.7714,189174.0
2024-01-26 10:35:00,405.3,405.45,405.04,405.06,133052.0,400.7813,400.9296,400.5242,400.544,133052.0
2024-01-26 10:40:00,405.03,405.45,404.91,405.36,97575.0,400.5143,400.9296,400.3956,400.8406,97575.0
2024-01-26 10:45:00,405.38,405.6,405.2,405.59,136852.0,400.8604,401.0779,400.6824,401.068,136852.0
2024-01-26 10:50:00,405.6,405.75,405.11,405.27,112015.0,401.0779,401.2263,400.5934,400.7516,112015.0
2024-01-26 10:55:00,405.27,405.42,404.85,405.13,118620.0,400.7516,400.8999,400.3363,400.6132,118620.0
2024-01-26 11:00:00,405.12,405.55,405.08,405.34,93657.0,400.6033,401.0285,400.5637,400.8208,93657.0
2024-01-26 11:05:00,405.31,405.53,405.13,405.48,80009.0,400.7912,401.0087,400.6132,400.9593,80009.0
2024-01-26 11:10:00,405.5,405.64,405.08,405.15,80100.0,400.9791,401.1175,400.5637,400.633,80100.0
2024-01-26 11:15:00,405.15,405.39,405.12,405.26,102119.0,400.633,400.8703,400.6033,400.7417,102119.0
2024-01-26 11:20:00,405.23,405.49,405.19,405.19,78737.0,400.7121,400.9692,400.6725,400.6725,78737.0
2024-01-26 11:25:00,405.21,405.56,405.2,405.35,93552.0,400.6923,401.0384,400.6824,400.8307,93552.0
2024-01-26 11:30:00,405.3,405.53,405.2,405.47,72861.0,400.7813,401.0087,400.6824,400.9494,72861.0
2024-01-26 11:35:00,405.47,405.53,404.73,404.74,111562.0,400.9494,401.0087,400.2176,400.2275,111562.0
2024-01-26 11:40:00,404.76,404.83,404.44,404.8,131131.0,400.2473,400.3165,399.9309,400.2869,131131.0
2024-01-26 11:45:00,404.79,405.56,404.59,405.55,99973.0,400.277,401.0384,400.0792,401.0285,99973.0
2024-01-26 11:50:00,405.54,405.79,405.45,405.63,115349.0,401.0186,401.2658,400.9296,401.1076,115349.0
2024-01-26 11:55:00,405.63,406.01,405.57,405.67,121942.0,401.1076,401.4834,401.0483,401.1472,121942.0
2024-01-26 12:00:00,405.68,405.96,405.54,405.94,71697.0,401.157,401.4339,401.0186,401.4141,71697.0
2024-01-26 12:05:00,405.95,406.17,405.51,405.6,84137.0,401.424,401.6416,400.9889,401.0779,84137.0
2024-01-26 12:10:00,405.58,405.93,405.34,405.8,74542.0,401.0582,401.4043,400.8208,401.2757,74542.0
2024-01-26 12:15:00,405.79,405.93,405.72,405.91,58827.0,401.2658,401.4043,401.1966,401.3845,58827.0
2024-01-26 12:20:00,405.92,406.05,405.35,405.39,80007.0,401.3944,401.5229,400.8307,400.8703,80007.0
2024-01-26 12:25:00,405.39,405.48,405.0,405.12,116358.0,400.8703,400.9593,400.4846,400.6033,116358.0
2024-01-26 12:30:00,405.1,405.1,404.34,404.42,100417.0,400.5835,400.5835,399.832,399.9111,100417.0
2024-01-26 12:35:00,404.42,404.53,403.47,403.87,155946.0,399.9111,400.0199,398.9717,399.3672,155946.0
2024-01-26 12:40:00,403.9,404.13,403.68,403.85,85637.0,399.3969,399.6243,399.1793,399.3474,85637.0
2024-01-26 12:45:00,403.86,404.01,403.0,403.08,84444.0,399.3573,399.5057,398.5069,398.586,84444.0
2024-01-26 12:50:00,403.09,403.42,402.69,403.42,167202.0,398.5959,398.9222,398.2004,398.9222,167202.0
2024-01-26 12:55:00,403.44,403.44,402.96,403.32,69204.0,398.942,398.942,398.4674,398.8234,69204.0
2024-01-26 13:00:00,403.3,403.5,403.09,403.38,95186.0,398.8036,399.0013,398.5959,398.8827,95186.0
2024-01-26 13:05:00,403.37,403.4,403.04,403.32,71275.0,398.8728,398.9025,398.5465,398.8234,71275.0
2024-01-26 13:10:00,403.28,403.69,403.21,403.32,81082.0,398.7838,399.1892,398.7146,398.8234,81082.0
2024-01-26 13:15:00,403.33,403.34,403.01,403.15,93994.0,398.8332,398.8431,398.5168,398.6553,93994.0
2024-01-26 13:20:00,403.16,403.56,403.08,403.44,57135.0,398.6651,399.0607,398.586,398.942,57135.0
2024-01-26 13:25:00,403.47,403.66,403.33,403.53,73709.0,398.9717,399.1596,398.8332,399.031,73709.0
2024-01-26 13:30:00,403.55,403.68,403.14,403.54,77017.0,399.0508,399.1793,398.6454,399.0409,77017.0
2024-01-26 13:35:00,403.52,403.62,403.26,403.4,44233.0,399.0211,399.12,398.764,398.9025,44233.0
2024-01-26 13:40:00,403.39,403.39,402.69,402.72,103817.0,398.8926,398.8926,398.2004,398.23,103817.0
2024-01-26 13:45:00,402.71,402.82,402.43,402.51,94245.0,398.2202,398.3289,397.9433,398.0224,94245.0
2024-01-26 13:50:00,402.53,402.87,402.46,402.79,75225.0,398.0422,398.3784,397.9729,398.2993,75225.0
2024-01-26 13:55:00,402.82,403.13,402.6,402.98,68464.0,398.3289,398.6355,398.1114,398.4871,68464.0
2024-01-26 14:00:00,402.98,403.7,402.94,403.55,90730.0,398.4871,399.1991,398.4476,399.0508,90730.0
2024-01-26 14:05:00,403.56,403.77,403.41,403.62,64460.0,399.0607,399.2683,398.9124,399.12,64460.0
2024-01-26 14:10:00,403.61,403.74,403.25,403.26,74465.0,399.1101,399.2387,398.7541,398.764,74465.0
2024-01-26 14:15:00,403.28,403.48,403.19,403.29,54684.0,398.7838,398.9816,398.6948,398.7937,54684.0
2024-01-26 14:20:00,403.28,403.36,403.0,403.03,61955.0,398.7838,398.8629,398.5069,398.5366,61955.0
2024-01-26 14:25:00,403.04,403.26,402.89,403.17,65472.0,398.5465,398.764,398.3982,398.675,65472.0
2024-01-26 14:30:00,403.17,403.24,402.8,402.89,76286.0,398.675,398.7442,398.3092,398.3982,76286.0
2024-01-26 14:35:00,402.92,403.32,402.84,403.27,76558.0,398.4278,398.8234,398.3487,398.7739,76558.0
2024-01-26 14:40:00,403.28,403.55,403.24,403.5,82145.0,398.7838,399.0508,398.7442,399.0013,82145.0
2024-01-26 14:45:00,403.49,403.77,403.45,403.6,100749.0,398.9915,399.2683,398.9519,399.1002,100749.0
2024-01-26 14:50:00,403.6,404.05,403.56,403.61,85790.0,399.1002,399.5452,399.0607,399.1101,85790.0
2024-01-26 14:55:00,403.59,403.79,403.4,403.73,73367.0,399.0903,399.2881,398.9025,399.2288,73367.0
2024-01-26 15:00:00,403.75,403.91,403.69,403.76,58438.0,399.2486,399.4068,399.1892,399.2585,58438.0
2024-01-26 15:05:00,403.72,403.96,403.65,403.71,61040.0,399.2189,399.4562,399.1497,399.209,61040.0
2024-01-26 15:10:00,403.74,403.98,403.66,403.92,43193.0,399.2387,399.476,399.1596,399.4167,43193.0
2024-01-26 15:15:00,403.91,403.99,403.79,403.81,39044.0,399.4068,399.4859,399.2881,399.3079,39044.0
2024-01-26 15:20:00,403.82,403.82,403.53,403.71,43062.0,399.3178,399.3178,399.031,399.209,43062.0
2024-01-26 15:25:00,403.72,403.88,403.44,403.51,46186.0,399.2189,399.3771,398.942,399.0112,46186.0
2024-01-26 15:30:00,403.49,403.62,403.11,403.15,94169.0,398.9915,399.12,398.6157,398.6553,94169.0
2024-01-26 15:35:00,403.13,403.28,402.97,403.24,104297.0,398.6355,398.7838,398.4773,398.7442,104297.0
2024-01-26 15:40:00,403.22,403.64,403.13,403.47,107309.0,398.7245,399.1398,398.6355,398.9717,107309.0
2024-01-26 15:45:00,403.49,403.77,403.36,403.58,96405.0,398.9915,399.2683,398.8629,399.0805,96405.0
2024-01-26 15:50:00,403.56,403.98,403.55,403.68,179430.0,399.0607,399.476,399.0508,399.1793,179430.0
2024-01-26 15:55:00,403.72,404.35,403.52,403.91,644465.0,399.2189,399.8419,399.0211,399.4068,644465.0
2024-01-29 09:30:00,406.02,406.06,404.33,404.79,768366.0,401.4933,401.5328,399.8221,400.277,768366.0
2024-01-29 09:35:00,404.77,406.2,404.77,405.93,327520.0,400.2572,401.6712,400.2572,401.4043,327520.0
2024-01-29 09:40:00,405.94,406.76,405.89,406.55,338630.0,401.4141,402.225,401.3647,402.0173,338630.0
2024-01-29 09:45:00,406.57,407.89,406.5,407.89,374896.0,402.0371,403.3424,401.9679,403.3424,374896.0
2024-01-29 09:50:00,407.89,409.0,407.87,408.67,562648.0,403.3424,404.44,403.3226,404.1137,562648.0
2024-01-29 09:55:00,408.66,409.12,407.46,407.63,359253.0,404.1038,404.5587,402.9172,403.0853,359253.0
2024-01-29 10:00:00,407.61,407.74,406.88,407.2,367574.0,403.0655,403.1941,402.3437,402.6601,367574.0
2024-01-29 10:05:00,407.21,407.28,406.35,406.96,257566.0,402.67,402.7392,401.8196,402.4228,257566.0
2024-01-29 10:10:00,406.92,407.69,406.87,407.33,171302.0,402.3832,403.1446,402.3338,402.7886,171302.0
2024-01-29 10:15:00,407.33,407.6,406.57,406.7,171442.0,402.7886,403.0556,402.0371,402.1657,171442.0
2024-01-29 10:20:00,406.68,406.94,406.12,406.5,202994.0,402.1459,402.403,401.5921,401.9679,202994.0
2024-01-29 10:25:00,406.48,406.57,405.82,406.02,197375.0,401.9481,402.0371,401.2955,401.4933,197375.0
2024-01-29 10:30:00,406.04,406.59,405.55,406.13,193275.0,401.513,402.0569,401.0285,401.602,193275.0
2024-01-29 10:35:00,406.14,406.31,405.75,406.11,101685.0,401.6119,401.78,401.2263,401.5823,101685.0
2024-01-29 10:40:00,406.12,406.47,406.05,406.17,105050.0,401.5921,401.9382,401.5229,401.6416,105050.0
2024-01-29 10:45:00,406.19,406.34,405.8,405.91,102065.0,401.6614,401.8097,401.2757,401.3845,102065.0
2024-01-29 10:50:00,405.91,406.21,405.76,406.17,98046.0,401.3845,401.6811,401.2362,401.6416,98046.0
2024-01-29 10:55:00,406.17,406.38,405.96,406.04,137275.0,401.6416,401.8492,401.4339,401.513,137275.0
2024-01-29 11:00:00,406.06,406.57,405.81,406.46,104876.0,401.5328,402.0371,401.2856,401.9283,104876.0
2024-01-29 11:05:00,406.47,406.77,406.11,406.16,128730.0,401.9382,402.2349,401.5823,401.6317,128730.0
2024-01-29 11:10:00,406.17,406.44,406.08,406.4,95607.0,401.6416,401.9086,401.5526,401.869,95607.0
2024-01-29 11:15:00,406.42,406.53,406.15,406.16,79542.0,401.8888,401.9976,401.6218,401.6317,79542.0
2024-01-29 11:20:00,406.18,406.32,405.85,406.27,89245.0,401.6515,401.7899,401.3251,401.7405,89245.0
2024-01-29 11:25:00,406.32,406.93,406.12,406.93,150962.0,401.7899,402.3931,401.5921,402.3931,150962.0
2024-01-29 11:30:00,406.95,407.35,406.93,407.16,138874.0,402.4129,402.8084,402.3931,402.6205,138874.0
2024-01-29 11:35:00,407.17,407.48,407.05,407.34,122778.0,402.6304,402.937,402.5118,402.7985,122778.0
2024-01-29 11:40:00,407.34,407.49,407.11,407.25,116265.0,402.7985,402.9469,402.5711,402.7095,116265.0
2024-01-29 11:45:00,407.26,407.28,406.81,406.92,114183.0,402.7194,402.7392,402.2744,402.3832,114183.0
2024-01-29 11:50:00,406.93,407.49,406.84,407.46,108408.0,402.3931,402.9469,402.3041,402.9172,108408.0
2024-01-29 11:55:00,407.45,407.49,407.04,407.06,69032.0,402.9073,402.9469,402.5019,402.5217,69032.0
2024-01-29 12:00:00,407.09,407.26,406.86,407.11,104557.0,402.5513,402.7194,402.3239,402.5711,104557.0
2024-01-29 12:05:00,407.09,407.1,406.83,407.02,79235.0,402.5513,402.5612,402.2942,402.4821,79235.0
2024-01-29 12:10:00,407.02,407.19,406.92,407.03,106160.0,402.4821,402.6502,402.3832,402.492,106160.0
2024-01-29 12:15:00,407.02,407.3,406.94,407.0,65008.0,402.4821,402.759,402.403,402.4623,65008.0
2024-01-29 12:20:00,406.99,407.28,406.76,407.26,71424.0,402.4524,402.7392,402.225,402.7194,71424.0
2024-01-29 12:25:00,407.25,407.45,407.04,407.1,64730.0,402.7095,402.9073,402.5019,402.5612,64730.0
2024-01-29 12:30:00,407.11,407.34,406.92,406.92,73694.0,402.5711,402.7985,402.3832,402.3832,73694.0
2024-01-29 12:35:00,406.93,407.25,406.84,407.16,94295.0,402.3931,402.7095,402.3041,402.6205,94295.0
2024-01-29 12:40:00,407.19,407.25,406.91,407.02,112348.0,402.6502,402.7095,402.3733,402.4821,112348.0
2024-01-29 12:45:00,407.0,407.14,406.71,406.82,110206.0,402.4623,402.6008,402.1756,402.2843,110206.0
2024-01-29 12:50:00,406.83,407.09,406.79,407.03,106841.0,402.2942,402.5513,402.2547,402.492,106841.0
2024-01-29 12:55:00,407.0,407.21,406.87,407.05,64345.0,402.4623,402.67,402.3338,402.5118,64345.0
2024-01-29 13:00:00,407.05,407.12,406.78,407.07,89339.0,402.5118,402.581,402.2448,402.5315,89339.0
2024-01-29 13:05:00,407.07,407.19,406.89,407.07,91331.0,402.5315,402.6502,402.3536,402.5315,91331.0
2024-01-29 13:10:00,407.05,407.09,406.77,407.07,51199.0,402.5118,402.5513,402.2349,402.5315,51199.0
2024-01-29 13:15:00,407.06,407.09,406.94,407.0,74095.0,402.5217,402.5513,402.403,402.4623,74095.0
2024-01-29 13:20:00,406.99,407.12,406.89,407.1,64143.0,402.4524,402.581,402.3536,402.5612,64143.0
2024-01-29 13:25:00,407.13,407.27,407.1,407.18,77375.0,402.5909,402.7293,402.5612,402.6403,77375.0
2024-01-29 13:30:00,407.17,407.2,406.98,407.09,80871.0,402.6304,402.6601,402.4426,402.5513,80871.0
2024-01-29 13:35:00,407.09,407.2,407.0,407.1,79195.0,402.5513,402.6601,402.4623,402.5612,79195.0
2024-01-29 13:40:00,407.07,407.37,407.05,407.24,64563.0,402.5315,402.8282,402.5118,402.6997,64563.0
2024-01-29 13:45:00,407.26,407.33,407.17,407.19,50968.0,402.7194,402.7886,402.6304,402.6502,50968.0
2024-01-29 13:50:00,407.19,407.22,406.93,407.08,75660.0,402.6502,402.6799,402.3931,402.5414,75660.0
2024-01-29 13:55:00,407.1,407.12,406.99,407.03,64121.0,402.5612,402.581,402.4524,402.492,64121.0
2024-01-29 14:00:00,407.04,407.22,406.94,407.11,76512.0,402.5019,402.6799,402.403,402.5711,76512.0
2024-01-29 14:05:00,407.13,407.59,407.1,407.56,90203.0,402.5909,403.0457,402.5612,403.0161,90203.0
2024-01-29 14:10:00,407.58,408.0,407.54,407.88,136393.0,403.0359,403.4512,402.9963,403.3325,136393.0
2024-01-29 14:15:00,407.88,408.16,407.73,407.81,131827.0,403.3325,403.6094,403.1842,403.2633,131827.0
2024-01-29 14:20:00,407.82,407.89,407.76,407.79,49782.0,403.2732,403.3424,403.2139,403.2435,49782.0
2024-01-29 14:25:00,407.79,408.07,407.76,408.04,87687.0,403.2435,403.5204,403.2139,403.4907,87687.0
2024-01-29 14:30:00,408.04,408.17,407.91,408.06,111012.0,403.4907,403.6193,403.3622,403.5105,111012.0
2024-01-29 14:35:00,408.11,408.31,408.08,408.23,86681.0,403.56,403.7577,403.5303,403.6786,86681.0
2024-01-29 14:40:00,408.23,408.32,407.98,408.12,123731.0,403.6786,403.7676,403.4314,403.5698,123731.0
2024-01-29 14:45:00,408.11,408.12,407.8,407.8,93303.0,403.56,403.5698,403.2534,403.2534,93303.0
2024-01-29 14:50:00,407.81,408.06,407.74,407.83,103697.0,403.2633,403.5105,403.1941,403.2831,103697.0
2024-01-29 14:55:00,407.82,407.98,407.67,407.81,104107.0,403.2732,403.4314,403.1249,403.2633,104107.0
2024-01-29 15:00:00,407.8,408.94,407.8,408.62,190818.0,403.2534,404.3807,403.2534,404.0643,190818.0
2024-01-29 15:05:00,408.61,408.96,408.44,408.61,142017.0,404.0544,404.4005,403.8863,404.0544,142017.0
2024-01-29 15:10:00,408.63,409.01,408.59,408.93,127025.0,404.0742,404.4499,404.0346,404.3708,127025.0
2024-01-29 15:15:00,408.93,409.56,408.84,409.55,181020.0,404.3708,404.9938,404.2818,404.9839,181020.0
2024-01-29 15:20:00,409.53,409.65,409.36,409.46,156043.0,404.9641,405.0828,404.796,404.8949,156043.0
2024-01-29 15:25:00,409.45,409.61,409.0,409.26,158109.0,404.885,405.0432,404.44,404.6971,158109.0
2024-01-29 15:30:00,409.27,409.86,409.27,409.83,278897.0,404.707,405.2904,404.707,405.2608,278897.0
2024-01-29 15:35:00,409.83,409.94,409.43,409.57,223908.0,405.2608,405.3695,404.8652,405.0037,223908.0
2024-01-29 15:40:00,409.56,409.94,409.48,409.83,164790.0,404.9938,405.3695,404.9147,405.2608,164790.0
2024-01-29 15:45:00,409.82,409.88,409.57,409.71,195083.0,405.2509,405.3102,405.0037,405.1421,195083.0
2024-01-29 15:50:00,409.71,409.98,409.59,409.83,296365.0,405.1421,405.4091,405.0235,405.2608,296365.0
2024-01-29 15:55:00,409.86,409.88,409.4,409.72,661919.0,405.2904,405.3102,404.8356,405.152,661919.0
2024-01-30 09:30:00,412.26,413.05,410.59,410.8,1095110.0,407.6637,408.4449,406.0123,406.22,1095110.0
2024-01-30 09:35:00,410.8,412.08,410.56,412.07,413576.0,406.22,407.4857,405.9826,407.4758,413576.0
2024-01-30 09:40:00,412.13,412.47,411.38,411.74,357463.0,407.5351,407.8713,406.7935,407.1495,357463.0
2024-01-30 09:45:00,411.71,411.9,411.0,411.0,262729.0,407.1198,407.3077,406.4177,406.4177,262729.0
2024-01-30 09:50:00,411.03,411.54,410.8,411.05,282399.0,406.4474,406.9517,406.22,406.4672,282399.0
2024-01-30 09:55:00,411.08,411.18,410.26,410.88,339088.0,406.4968,406.5957,405.686,406.2991,339088.0
2024-01-30 10:00:00,410.83,410.87,409.44,410.36,646623.0,406.2496,406.2892,404.8751,405.7849,646623.0
2024-01-30 10:05:00,410.38,410.5,409.86,410.03,244134.0,405.8046,405.9233,405.2904,405.4585,244134.0
2024-01-30 10:10:00,410.04,410.81,409.88,410.65,246995.0,405.4684,406.2298,405.3102,406.0716,246995.0
2024-01-30 10:15:00,410.67,410.97,409.99,410.24,215192.0,406.0914,406.3881,405.419,405.6662,215192.0
2024-01-30 10:20:00,410.25,410.89,410.05,410.5,196513.0,405.6761,406.309,405.4783,405.9233,196513.0
2024-01-30 10:25:00,410.48,410.6,409.78,410.35,257035.0,405.9035,406.0222,405.2113,405.775,257035.0
2024-01-30 10:30:00,410.33,411.04,410.25,410.81,206159.0,405.7552,406.4573,405.6761,406.2298,206159.0
2024-01-30 10:35:00,410.8,410.83,410.14,410.2,152145.0,406.22,406.2496,405.5673,405.6267,152145.0
2024-01-30 10:40:00,410.21,410.27,409.72,409.83,215743.0,405.6365,405.6959,405.152,405.2608,215743.0
2024-01-30 10:45:00,409.83,409.84,409.31,409.49,210829.0,405.2608,405.2707,404.7466,404.9246,210829.0
2024-01-30 10:50:00,409.49,409.84,409.01,409.02,186961.0,404.9246,405.2707,404.4499,404.4598,186961.0
2024-01-30 10:55:00,409.03,409.53,409.01,409.5,184552.0,404.4697,404.9641,404.4499,404.9345,184552.0
2024-01-30 11:00:00,409.49,410.34,409.49,410.17,195857.0,404.9246,405.7651,404.9246,405.597,195857.0
2024-01-30 11:05:00,410.17,410.46,409.71,409.75,213874.0,405.597,405.8838,405.1421,405.1817,213874.0
2024-01-30 11:10:00,409.77,410.31,409.62,410.31,142265.0,405.2014,405.7354,405.0531,405.7354,142265.0
2024-01-30 11:15:00,410.35,410.57,410.11,410.19,147371.0,405.775,405.9925,405.5377,405.6168,147371.0
2024-01-30 11:20:00,410.16,410.3,410.0,410.16,108159.0,405.5871,405.7255,405.4289,405.5871,108159.0
2024-01-30 11:25:00,410.16,410.49,410.02,410.14,111879.0,405.5871,405.9134,405.4487,405.5673,111879.0
2024-01-30 11:30:00,410.16,410.31,409.99,410.09,142592.0,405.5871,405.7354,405.419,405.5179,142592.0
2024-01-30 11:35:00,410.1,410.15,409.98,410.08,103606.0,405.5278,405.5772,405.4091,405.508,103606.0
2024-01-30 11:40:00,410.06,410.11,409.73,409.77,112017.0,405.4882,405.5377,405.1619,405.2014,112017.0
2024-01-30 11:45:00,409.79,409.88,409.66,409.75,106136.0,405.2212,405.3102,405.0927,405.1817,106136.0
2024-01-30 11:50:00,409.77,409.92,409.72,409.86,108978.0,405.2014,405.3498,405.152,405.2904,108978.0
2024-01-30 11:55:00,409.86,409.88,409.53,409.66,120441.0,405.2904,405.3102,404.9641,405.0927,120441.0
2024-01-30 12:00:00,409.67,409.83,409.57,409.58,134030.0,405.1026,405.2608,405.0037,405.0136,134030.0
2024-01-30 12:05:00,409.57,409.81,409.46,409.69,182342.0,405.0037,405.241,404.8949,405.1223,182342.0
2024-01-30 12:10:00,409.67,409.76,409.28,409.36,90046.0,405.1026,405.1916,404.7169,404.796,90046.0
2024-01-30 12:15:00,409.32,409.39,408.55,408.74,197334.0,404.7565,404.8257,403.995,404.1829,197334.0
2024-01-30 12:20:00,408.71,408.75,407.77,407.81,242113.0,404.1533,404.1928,403.2237,403.2633,242113.0
2024-01-30 12:25:00,407.81,408.23,407.23,407.47,207134.0,403.2633,403.6786,402.6898,402.9271,207134.0
2024-01-30 12:30:00,407.47,407.54,406.58,406.69,268037.0,402.9271,402.9963,402.047,402.1558,268037.0
2024-01-30 12:35:00,406.69,407.44,406.45,407.3,243544.0,402.1558,402.8974,401.9185,402.759,243544.0
2024-01-30 12:40:00,407.32,407.59,407.18,407.31,165316.0,402.7788,403.0457,402.6403,402.7689,165316.0
2024-01-30 12:45:00,407.3,407.47,407.05,407.19,121358.0,402.759,402.9271,402.5118,402.6502,121358.0
2024-01-30 12:50:00,407.21,407.36,407.05,407.23,102970.0,402.67,402.8183,402.5118,402.6898,102970.0
2024-01-30 12:55:00,407.24,407.29,407.06,407.14,86792.0,402.6997,402.7491,402.5217,402.6008,86792.0
2024-01-30 13:00:00,407.15,407.39,406.81,407.09,173904.0,402.6107,402.848,402.2744,402.5513,173904.0
2024-01-30 13:05:00,407.11,407.6,407.05,407.52,151767.0,402.5711,403.0556,402.5118,402.9765,151767.0
2024-01-30 13:10:00,407.55,407.89,407.46,407.88,116259.0,403.0062,403.3424,402.9172,403.3325,116259.0
2024-01-30 13:15:00,407.87,408.23,407.84,408.1,134217.0,403.3226,403.6786,403.293,403.5501,134217.0
2024-01-30 13:20:00,408.12,408.2,407.77,408.01,120441.0,403.5698,403.6489,403.2237,403.4611,120441.0
2024-01-30 13:25:00,408.03,408.14,407.78,408.02,96568.0,403.4808,403.5896,403.2336,403.471,96568.0
2024-01-30 13:30:00,408.07,408.22,407.99,408.17,115458.0,403.5204,403.6687,403.4413,403.6193,115458.0
2024-01-30 13:35:00,408.18,408.24,407.99,408.15,97461.0,403.6292,403.6885,403.4413,403.5995,97461.0
2024-01-30 13:40:00,408.16,408.21,407.78,407.82,120696.0,403.6094,403.6588,403.2336,403.2732,120696.0
2024-01-30 13:45:00,407.81,407.92,407.58,407.67,147808.0,403.2633,403.3721,403.0359,403.1249,147808.0
2024-01-30 13:50:00,407.67,407.74,407.48,407.52,113056.0,403.1249,403.1941,402.937,402.9765,113056.0
2024-01-30 13:55:00,407.53,408.17,407.52,408.05,162952.0,402.9864,403.6193,402.9765,403.5006,162952.0
2024-01-30 14:00:00,408.05,408.11,407.74,407.75,121681.0,403.5006,403.56,403.1941,403.204,121681.0
2024-01-30 14:05:00,407.75,407.78,407.31,407.53,165003.0,403.204,403.2336,402.7689,402.9864,165003.0
2024-01-30 14:10:00,407.52,407.78,407.32,407.78,130081.0,402.9765,403.2336,402.7788,403.2336,130081.0
2024-01-30 14:15:00,407.78,407.98,407.65,407.84,109159.0,403.2336,403.4314,403.1051,403.293,109159.0
2024-01-30 14:20:00,407.85,408.14,407.81,408.1,120885.0,403.3029,403.5896,403.2633,403.5501,120885.0
2024-01-30 14:25:00,408.06,408.33,407.93,408.01,135798.0,403.5105,403.7775,403.382,403.4611,135798.0
2024-01-30 14:30:00,408.01,408.42,407.96,408.04,146021.0,403.4611,403.8665,403.4116,403.4907,146021.0
2024-01-30 14:35:00,408.07,408.1,407.88,407.95,148221.0,403.5204,403.5501,403.3325,403.4017,148221.0
2024-01-30 14:40:00,407.94,408.21,407.82,408.18,106805.0,403.3918,403.6588,403.2732,403.6292,106805.0
2024-01-30 14:45:00,408.18,408.49,408.11,408.29,141763.0,403.6292,403.9357,403.56,403.7379,141763.0
2024-01-30 14:50:00,408.28,408.38,407.97,408.11,141173.0,403.7281,403.8269,403.4215,403.56,141173.0
2024-01-30 14:55:00,408.12,408.14,407.85,408.0,145612.0,403.5698,403.5896,403.3029,403.4512,145612.0
2024-01-30 15:00:00,408.01,408.23,407.72,407.84,144664.0,403.4611,403.6786,403.1743,403.293,144664.0
2024-01-30 15:05:00,407.85,408.05,407.6,407.94,187734.0,403.3029,403.5006,403.0556,403.3918,187734.0
2024-01-30 15:10:00,407.95,408.3,407.93,408.1,165173.0,403.4017,403.7478,403.382,403.5501,165173.0
2024-01-30 15:15:00,408.1,408.42,408.06,408.39,168110.0,403.5501,403.8665,403.5105,403.8368,168110.0
2024-01-30 15:20:00,408.37,408.7,408.37,408.63,180564.0,403.8171,404.1434,403.8171,404.0742,180564.0
2024-01-30 15:25:00,408.65,409.12,408.53,408.77,229419.0,404.0939,404.5587,403.9753,404.2126,229419.0
2024-01-30 15:30:00,408.77,408.83,408.41,408.44,257897.0,404.2126,404.2719,403.8566,403.8863,257897.0
2024-01-30 15:35:00,408.43,408.75,408.33,408.71,211132.0,403.8764,404.1928,403.7775,404.1533,211132.0
2024-01-30 15:40:00,408.71,409.22,408.65,409.02,239162.0,404.1533,404.6576,404.0939,404.4598,239162.0
2024-01-30 15:45:00,409.01,409.43,408.98,409.32,331942.0,404.4499,404.8652,404.4203,404.7565,331942.0
2024-01-30 15:50:00,409.28,409.42,408.48,408.66,471897.0,404.7169,404.8553,403.9258,404.1038,471897.0
2024-01-30 15:55:00,408.64,409.11,408.23,408.6,713573.0,404.084,404.5488,403.6786,404.0445,713573.0
2024-01-31 09:30:00,406.96,414.29,406.76,413.91,2427734.0,402.4228,409.6711,402.225,409.2953,2427734.0
2024-01-31 09:35:00,413.95,415.32,410.25,411.49,1658232.0,409.3348,410.6896,405.6761,406.9023,1658232.0
2024-01-31 09:40:00,411.46,411.55,408.15,408.23,1135062.0,406.8726,406.9616,403.5995,403.6786,1135062.0
2024-01-31 09:45:00,408.23,408.24,405.17,406.84,981338.0,403.6786,403.6885,400.6527,402.3041,981338.0
2024-01-31 09:50:00,406.85,408.26,406.3,408.12,666030.0,402.314,403.7083,401.7701,403.5698,666030.0
2024-01-31 09:55:00,408.07,408.8,406.25,406.55,683174.0,403.5204,404.2423,401.7207,402.0173,683174.0
2024-01-31 10:00:00,406.59,406.74,404.68,405.17,602826.0,402.0569,402.2052,400.1682,400.6527,602826.0
2024-01-31 10:05:00,405.21,405.63,404.61,405.38,595743.0,400.6923,401.1076,400.099,400.8604,595743.0
2024-01-31 10:10:00,405.45,405.45,402.78,402.78,651607.0,400.9296,400.9296,398.2894,398.2894,651607.0
2024-01-31 10:15:00,402.76,404.5,402.76,403.75,537013.0,398.2696,399.9902,398.2696,399.2486,537013.0
2024-01-31 10:20:00,403.78,404.37,403.17,404.22,345870.0,399.2782,399.8616,398.675,399.7133,345870.0
2024-01-31 10:25:00,404.34,404.5,402.55,402.9,533680.0,399.832,399.9902,398.0619,398.408,533680.0
2024-01-31 10:30:00,402.89,403.4,402.68,403.27,335891.0,398.3982,398.9025,398.1905,398.7739,335891.0
2024-01-31 10:35:00,403.25,403.8,402.72,403.06,304339.0,398.7541,399.298,398.23,398.5663,304339.0
2024-01-31 10:40:00,403.04,403.51,402.8,403.27,203565.0,398.5465,399.0112,398.3092,398.7739,203565.0
2024-01-31 10:45:00,403.31,403.7,402.8,403.03,275080.0,398.8135,399.1991,398.3092,398.5366,275080.0
2024-01-31 10:50:00,403.03,403.67,402.93,403.0,300542.0,398.5366,399.1695,398.4377,398.5069,300542.0
2024-01-31 10:55:00,403.0,403.5,402.9,403.34,224862.0,398.5069,399.0013,398.408,398.8431,224862.0
2024-01-31 11:00:00,403.3,404.1,403.28,404.0,271709.0,398.8036,399.5947,398.7838,399.4958,271709.0
2024-01-31 11:05:00,403.97,404.28,403.33,404.08,221818.0,399.4661,399.7727,398.8332,399.5749,221818.0
2024-01-31 11:10:00,404.0,404.45,403.85,404.38,149219.0,399.4958,399.9408,399.3474,399.8715,149219.0
2024-01-31 11:15:00,404.36,405.28,404.3,404.94,311860.0,399.8518,400.7615,399.7924,400.4253,311860.0
2024-01-31 11:20:00,404.95,404.98,404.07,404.09,227684.0,400.4352,400.4648,399.565,399.5848,227684.0
2024-01-31 11:25:00,404.14,404.17,403.3,403.64,237325.0,399.6342,399.6639,398.8036,399.1398,237325.0
2024-01-31 11:30:00,403.68,403.81,402.96,403.18,243503.0,399.1793,399.3079,398.4674,398.6849,243503.0
2024-01-31 11:35:00,403.15,403.38,402.9,403.2,121406.0,398.6553,398.8827,398.408,398.7047,121406.0
2024-01-31 11:40:00,403.19,403.32,402.92,403.09,244553.0,398.6948,398.8234,398.4278,398.5959,244553.0
2024-01-31 11:45:00,403.09,403.24,402.8,403.05,345942.0,398.5959,398.7442,398.3092,398.5564,345942.0
2024-01-31 11:50:00,403.06,403.15,402.11,402.57,278000.0,398.5663,398.6553,397.6268,398.0817,278000.0
2024-01-31 11:55:00,402.57,403.12,402.56,402.88,175377.0,398.0817,398.6256,398.0718,398.3883,175377.0
2024-01-31 12:00:00,402.89,403.75,402.86,403.31,222785.0,398.3982,399.2486,398.3685,398.8135,222785.0
2024-01-31 12:05:00,403.3,403.45,402.9,403.27,209942.0,398.8036,398.9519,398.408,398.7739,209942.0
2024-01-31 12:10:00,403.28,403.3,402.0,402.68,215314.0,398.7838,398.8036,397.5181,398.1905,215314.0
2024-01-31 12:15:00,402.67,402.72,402.33,402.45,133545.0,398.1806,398.23,397.8444,397.9631,133545.0
2024-01-31 12:20:00,402.41,402.6,402.23,402.31,102818.0,397.9235,398.1114,397.7455,397.8246,102818.0
2024-01-31 12:25:00,402.29,402.59,402.09,402.12,134532.0,397.8048,398.1015,397.6071,397.6367,134532.0
2024-01-31 12:30:00,402.12,402.41,402.05,402.22,110474.0,397.6367,397.9235,397.5675,397.7356,110474.0
2024-01-31 12:35:00,402.19,402.51,401.9,402.22,159591.0,397.706,398.0224,397.4192,397.7356,159591.0
2024-01-31 12:40:00,402.21,402.26,401.91,402.17,161737.0,397.7257,397.7752,397.4291,397.6862,161737.0
2024-01-31 12:45:00,402.19,402.23,401.32,401.53,260240.0,397.706,397.7455,396.8457,397.0533,260240.0
2024-01-31 12:50:00,401.52,402.26,401.5,402.23,187314.0,397.0434,397.7752,397.0236,397.7455,187314.0
2024-01-31 12:55:00,402.22,402.47,401.98,402.38,135625.0,397.7356,397.9828,397.4983,397.8938,135625.0
2024-01-31 13:00:00,402.39,403.16,402.33,403.02,297717.0,397.9037,398.6651,397.8444,398.5267,297717.0
2024-01-31 13:05:00,403.05,403.33,402.94,403.01,209293.0,398.5564,398.8332,398.4476,398.5168,209293.0
2024-01-31 13:10:00,403.0,403.0,402.5,402.93,113828.0,398.5069,398.5069,398.0125,398.4377,113828.0
2024-01-31 13:15:00,402.92,403.57,402.91,403.53,191662.0,398.4278,399.0706,398.4179,399.031,191662.0
2024-01-31 13:20:00,403.55,403.61,402.9,402.98,188932.0,399.0508,399.1101,398.408,398.4871,188932.0
2024-01-31 13:25:00,403.0,403.36,402.92,403.17,136856.0,398.5069,398.8629,398.4278,398.675,136856.0
2024-01-31 13:30:00,403.2,403.29,402.84,403.06,122687.0,398.7047,398.7937,398.3487,398.5663,122687.0
2024-01-31 13:35:00,403.07,403.12,402.55,402.6,106038.0,398.5761,398.6256,398.0619,398.1114,106038.0
2024-01-31 13:40:00,402.6,402.81,402.32,402.64,143156.0,398.1114,398.319,397.8345,398.1509,143156.0
2024-01-31 13:45:00,402.61,403.05,402.5,402.85,148941.0,398.1213,398.5564,398.0125,398.3586,148941.0
2024-01-31 13:50:00,402.85,402.86,402.26,402.37,144419.0,398.3586,398.3685,397.7752,397.8839,144419.0
2024-01-31 13:55:00,402.31,402.97,402.27,402.83,149809.0,397.8246,398.4773,397.7851,398.3388,149809.0
2024-01-31 14:00:00,402.97,403.3,401.02,401.71,389907.0,398.4773,398.8036,396.549,397.2313,389907.0
2024-01-31 14:05:00,401.76,402.4,401.42,402.07,199661.0,397.2807,397.9136,396.9445,397.5873,199661.0
2024-01-31 14:10:00,402.2,402.47,401.84,401.97,184128.0,397.7158,397.9828,397.3599,397.4884,184128.0
2024-01-31 14:15:00,401.94,401.95,401.39,401.43,167224.0,397.4587,397.4686,396.9149,396.9544,167224.0
2024-01-31 14:20:00,401.4,401.59,400.51,400.84,258686.0,396.9248,397.1126,396.0447,396.371,258686.0
2024-01-31 14:25:00,400.84,401.26,400.71,401.22,195482.0,396.371,396.7863,396.2425,396.7468,195482.0
2024-01-31 14:30:00,401.25,402.34,401.17,402.31,269626.0,396.7764,397.8543,396.6973,397.8246,269626.0
2024-01-31 14:35:00,402.31,403.47,401.05,403.25,409046.0,397.8246,398.9717,396.5787,398.7541,409046.0
2024-01-31 14:40:00,403.19,403.52,402.75,403.34,339319.0,398.6948,399.0211,398.2597,398.8431,339319.0
2024-01-31 14:45:00,403.37,404.2,403.16,403.22,465673.0,398.8728,399.6935,398.6651,398.7245,465673.0
2024-01-31 14:50:00,403.23,403.39,402.39,402.7,257800.0,398.7344,398.8926,397.9037,398.2103,257800.0
2024-01-31 14:55:00,402.69,403.26,402.61,402.67,207176.0,398.2004,398.764,398.1213,398.1806,207176.0
2024-01-31 15:00:00,402.7,402.75,400.71,401.04,331321.0,398.2103,398.2597,396.2425,396.5688,331321.0
2024-01-31 15:05:00,401.02,401.52,400.2,401.34,363364.0,396.549,397.0434,395.7381,396.8654,363364.0
2024-01-31 15:10:00,401.41,401.73,400.52,401.02,236541.0,396.9347,397.2511,396.0546,396.549,236541.0
2024-01-31 15:15:00,401.07,401.55,400.42,400.55,234357.0,396.5984,397.0731,395.9557,396.0842,234357.0
2024-01-31 15:20:00,400.62,401.66,400.36,400.78,333662.0,396.1535,397.1819,395.8964,396.3117,333662.0
2024-01-31 15:25:00,400.76,400.79,400.3,400.46,240408.0,396.2919,396.3216,395.837,395.9952,240408.0
2024-01-31 15:30:00,400.44,400.51,399.14,399.27,459944.0,395.9755,396.0447,394.69,394.8185,459944.0
2024-01-31 15:35:00,399.27,399.27,398.06,398.71,574308.0,394.8185,394.8185,393.622,394.2648,574308.0
2024-01-31 15:40:00,398.71,399.06,398.43,398.64,319754.0,394.2648,394.6109,393.9879,394.1955,319754.0
2024-01-31 15:45:00,398.63,399.2,398.56,398.61,317212.0,394.1856,394.7493,394.1164,394.1659,317212.0
2024-01-31 15:50:00,398.64,398.7,397.21,397.82,807722.0,394.1955,394.2549,392.7815,393.3847,807722.0
2024-01-31 15:55:00,397.81,398.58,397.35,397.45,1223987.0,393.3748,394.1362,392.9199,393.0188,1223987.0
2024-02-01 09:30:00,401.98,405.27,401.8,405.24,1813523.0,397.4983,400.7516,397.3203,400.722,1813523.0
2024-02-01 09:35:00,405.26,406.29,404.93,405.91,848712.0,400.7417,401.7602,400.4154,401.3845,848712.0
2024-02-01 09:40:00,405.92,406.1,404.96,405.49,623146.0,401.3944,401.5724,400.4451,400.9692,623146.0
2024-02-01 09:45:00,405.46,406.22,405.02,405.89,624420.0,400.9395,401.691,400.5044,401.3647,624420.0
2024-02-01 09:50:00,405.92,406.13,404.9,405.45,460855.0,401.3944,401.602,400.3857,400.9296,460855.0
2024-02-01 09:55:00,405.44,406.05,405.11,406.0,370161.0,400.9197,401.5229,400.5934,401.4735,370161.0
2024-02-01 10:00:00,405.96,407.59,405.2,407.1,704892.0,401.4339,403.0457,400.6824,402.5612,704892.0
2024-02-01 10:05:00,407.12,407.98,406.96,407.45,529779.0,402.581,403.4314,402.4228,402.9073,529779.0
2024-02-01 10:10:00,407.43,408.0,406.91,407.63,379682.0,402.8875,403.4512,402.3733,403.0853,379682.0
2024-02-01 10:15:00,407.6,407.71,406.5,406.7,434929.0,403.0556,403.1644,401.9679,402.1657,434929.0
2024-02-01 10:20:00,406.71,406.73,405.83,406.69,348645.0,402.1756,402.1953,401.3054,402.1558,348645.0
2024-02-01 10:25:00,406.67,407.09,406.57,406.67,252420.0,402.136,402.5513,402.0371,402.136,252420.0
2024-02-01 10:30:00,406.62,406.83,406.06,406.07,218221.0,402.0866,402.2942,401.5328,401.5427,218221.0
2024-02-01 10:35:00,406.1,406.1,405.23,405.5,357721.0,401.5724,401.5724,400.7121,400.9791,357721.0
2024-02-01 10:40:00,405.5,405.8,405.26,405.56,232300.0,400.9791,401.2757,400.7417,401.0384,232300.0
2024-02-01 10:45:00,405.58,405.72,404.64,404.87,309318.0,401.0582,401.1966,400.1286,400.3561,309318.0
2024-02-01 10:50:00,404.9,404.97,403.79,403.97,244863.0,400.3857,400.455,399.2881,399.4661,244863.0
2024-02-01 10:55:00,403.93,404.26,403.36,403.68,283256.0,399.4266,399.7529,398.8629,399.1793,283256.0
2024-02-01 11:00:00,403.7,403.85,403.16,403.19,186030.0,399.1991,399.3474,398.6651,398.6948,186030.0
2024-02-01 11:05:00,403.19,403.66,402.86,402.89,244678.0,398.6948,399.1596,398.3685,398.3982,244678.0
2024-02-01 11:10:00,402.88,403.07,402.59,402.87,228690.0,398.3883,398.5761,398.1015,398.3784,228690.0
2024-02-01 11:15:00,402.86,403.07,402.55,403.02,179387.0,398.3685,398.5761,398.0619,398.5267,179387.0
2024-02-01 11:20:00,403.02,403.97,402.95,403.78,203349.0,398.5267,399.4661,398.4575,399.2782,203349.0
2024-02-01 11:25:00,403.8,403.94,403.58,403.91,127206.0,399.298,399.4364,399.0805,399.4068,127206.0
2024-02-01 11:30:00,403.93,404.14,403.7,404.04,181825.0,399.4266,399.6342,399.1991,399.5353,181825.0
2024-02-01 11:35:00,404.01,404.06,403.63,404.05,171354.0,399.5057,399.5551,399.1299,399.5452,171354.0
2024-02-01 11:40:00,404.05,404.17,403.6,403.81,136870.0,399.5452,399.6639,399.1002,399.3079,136870.0
2024-02-01 11:45:00,403.86,403.96,403.61,403.78,91485.0,399.3573,399.4562,399.1101,399.2782,91485.0
2024-02-01 11:50:00,403.79,404.42,403.79,404.01,175377.0,399.2881,399.9111,399.2881,399.5057,175377.0
2024-02-01 11:55:00,403.99,404.07,403.61,403.76,121934.0,399.4859,399.565,399.1101,399.2585,121934.0
2024-02-01 12:00:00,403.83,404.24,403.53,404.11,154852.0,399.3277,399.7331,399.031,399.6045,154852.0
2024-02-01 12:05:00,404.09,404.46,403.97,404.27,164983.0,399.5848,399.9506,399.4661,399.7628,164983.0
2024-02-01 12:10:00,404.26,404.51,404.09,404.39,154207.0,399.7529,400.0001,399.5848,399.8814,154207.0
2024-02-01 12:15:00,404.39,404.44,404.15,404.16,103842.0,399.8814,399.9309,399.6441,399.654,103842.0
2024-02-01 12:20:00,404.17,404.3,403.64,403.79,113877.0,399.6639,399.7924,399.1398,399.2881,113877.0
2024-02-01 12:25:00,403.75,403.9,403.09,403.16,148609.0,399.2486,399.3969,398.5959,398.6651,148609.0
2024-02-01 12:30:00,403.17,403.2,402.68,402.98,155928.0,398.675,398.7047,398.1905,398.4871,155928.0
2024-02-01 12:35:00,402.99,403.33,402.88,403.17,161263.0,398.497,398.8332,398.3883,398.675,161263.0
2024-02-01 12:40:00,403.2,403.31,402.85,402.91,121199.0,398.7047,398.8135,398.3586,398.4179,121199.0
2024-02-01 12:45:00,402.88,403.72,402.87,403.69,126476.0,398.3883,399.2189,398.3784,399.1892,126476.0
2024-02-01 12:50:00,403.66,404.65,403.66,404.64,202421.0,399.1596,400.1385,399.1596,400.1286,202421.0
2024-02-01 12:55:00,404.64,405.11,403.68,404.0,303290.0,400.1286,400.5934,399.1793,399.4958,303290.0
2024-02-01 13:00:00,404.0,404.05,403.12,403.27,142997.0,399.4958,399.5452,398.6256,398.7739,142997.0
2024-02-01 13:05:00,403.31,403.43,402.98,403.41,131096.0,398.8135,398.9321,398.4871,398.9124,131096.0
2024-02-01 13:10:00,403.41,404.19,403.32,403.96,190097.0,398.9124,399.6837,398.8234,399.4562,190097.0
2024-02-01 13:15:00,403.94,404.03,403.5,403.88,42854.0,399.4364,399.5254,399.0013,399.3771,42854.0
2024-02-01 13:20:00,403.85,403.88,403.5,403.62,70833.0,399.3474,399.3771,399.0013,399.12,70833.0
2024-02-01 13:25:00,403.68,403.97,403.59,403.88,58800.0,399.1793,399.4661,399.0903,399.3771,58800.0
2024-02-01 13:30:00,403.89,404.67,403.86,404.28,94708.0,399.387,400.1583,399.3573,399.7727,94708.0
2024-02-01 13:35:00,404.31,404.41,403.22,403.46,119599.0,399.8023,399.9012,398.7245,398.9618,119599.0
2024-02-01 13:40:00,403.47,403.69,403.15,403.28,99322.0,398.9717,399.1892,398.6553,398.7838,99322.0
2024-02-01 13:45:00,403.33,403.71,403.32,403.56,81033.0,398.8332,399.209,398.8234,399.0607,81033.0
2024-02-01 13:50:00,403.56,403.98,403.55,403.87,62218.0,399.0607,399.476,399.0508,399.3672,62218.0
2024-02-01 13:55:00,403.84,404.07,403.59,403.67,64809.0,399.3376,399.565,399.0903,399.1695,64809.0
2024-02-01 14:00:00,403.7,404.1,403.68,404.08,66786.0,399.1991,399.5947,399.1793,399.5749,66786.0
2024-02-01 14:05:00,404.06,404.84,403.98,404.84,83670.0,399.5551,400.3264,399.476,400.3264,83670.0
2024-02-01 14:10:00,404.84,404.99,403.94,404.12,148754.0,400.3264,400.4747,399.4364,399.6144,148754.0
2024-02-01 14:15:00,404.12,404.64,403.92,404.59,129136.0,399.6144,400.1286,399.4167,400.0792,129136.0
2024-02-01 14:20:00,404.61,404.75,404.5,404.54,70878.0,400.099,400.2374,399.9902,400.0298,70878.0
2024-02-01 14:25:00,404.55,404.6,403.93,404.19,123339.0,400.0396,400.0891,399.4266,399.6837,123339.0
2024-02-01 14:30:00,404.18,404.23,403.85,403.91,86713.0,399.6738,399.7232,399.3474,399.4068,86713.0
2024-02-01 14:35:00,403.92,404.33,403.83,404.25,108517.0,399.4167,399.8221,399.3277,399.743,108517.0
2024-02-01 14:40:00,404.24,404.41,404.09,404.27,102380.0,399.7331,399.9012,399.5848,399.7628,102380.0
2024-02-01 14:45:00,404.3,405.11,404.27,404.48,177573.0,399.7924,400.5934,399.7628,399.9704,177573.0
2024-02-01 14:50:00,404.51,404.8,404.4,404.49,99301.0,400.0001,400.2869,399.8913,399.9803,99301.0
2024-02-01 14:55:00,404.51,404.7,404.4,404.6,98716.0,400.0001,400.188,399.8913,400.0891,98716.0
2024-02-01 15:00:00,404.61,404.77,404.23,404.68,171806.0,400.099,400.2572,399.7232,400.1682,171806.0
2024-02-01 15:05:00,404.71,404.8,404.25,404.35,116555.0,400.1979,400.2869,399.743,399.8419,116555.0
2024-02-01 15:10:00,404.36,404.36,403.7,404.27,158651.0,399.8518,399.8518,399.1991,399.7628,158651.0
2024-02-01 15:15:00,404.3,404.3,403.97,404.18,87228.0,399.7924,399.7924,399.4661,399.6738,87228.0
2024-02-01 15:20:00,404.16,404.25,403.94,404.24,137828.0,399.654,399.743,399.4364,399.7331,137828.0
2024-02-01 15:25:00,404.24,404.39,403.83,403.87,125887.0,399.7331,399.8814,399.3277,399.3672,125887.0
2024-02-01 15:30:00,403.86,404.19,403.85,404.18,124845.0,399.3573,399.6837,399.3474,399.6738,124845.0
2024-02-01 15:35:00,404.18,404.31,403.93,404.21,155730.0,399.6738,399.8023,399.4266,399.7034,155730.0
2024-02-01 15:40:00,404.21,404.27,403.81,403.91,161431.0,399.7034,399.7628,399.3079,399.4068,161431.0
2024-02-01 15:45:00,403.89,404.1,403.42,403.45,208579.0,399.387,399.5947,398.9222,398.9519,208579.0
2024-02-01 15:50:00,403.49,403.63,402.94,403.33,312469.0,398.9915,399.1299,398.4476,398.8332,312469.0
2024-02-01 15:55:00,403.43,403.88,403.21,403.8,847840.0,398.9321,399.3771,398.7146,399.298,847840.0
2024-02-02 09:30:00,403.93,408.23,403.56,408.19,1071939.0,399.4266,403.6786,399.0607,403.6391,1071939.0
2024-02-02 09:35:00,408.23,408.27,407.11,408.01,382381.0,403.6786,403.7182,402.5711,403.4611,382381.0
2024-02-02 09:40:00,408.01,408.78,406.72,408.5,506015.0,403.4611,404.2225,402.1854,403.9456,506015.0
2024-02-02 09:45:00,408.55,409.6,408.25,408.39,550982.0,403.995,405.0333,403.6984,403.8368,550982.0
2024-02-02 09:50:00,408.38,408.67,406.19,406.51,430521.0,403.8269,404.1137,401.6614,401.9778,430521.0
2024-02-02 09:55:00,406.48,408.19,406.27,407.66,377509.0,401.9481,403.6391,401.7405,403.115,377509.0
2024-02-02 10:00:00,407.54,408.45,407.54,408.27,276300.0,402.9963,403.8962,402.9963,403.7182,276300.0
2024-02-02 10:05:00,408.27,409.59,408.21,409.24,421398.0,403.7182,405.0235,403.6588,404.6774,421398.0
2024-02-02 10:10:00,409.21,409.65,408.86,409.46,260510.0,404.6477,405.0828,404.3016,404.8949,260510.0
2024-02-02 10:15:00,409.48,409.95,408.78,408.97,317765.0,404.9147,405.3794,404.2225,404.4104,317765.0
2024-02-02 10:20:00,409.01,409.24,408.52,408.83,194986.0,404.4499,404.6774,403.9654,404.2719,194986.0
2024-02-02 10:25:00,408.83,409.05,407.52,408.07,302329.0,404.2719,404.4895,402.9765,403.5204,302329.0
2024-02-02 10:30:00,408.09,408.1,406.84,407.49,291011.0,403.5402,403.5501,402.3041,402.9469,291011.0
2024-02-02 10:35:00,407.45,407.91,407.04,407.86,225951.0,402.9073,403.3622,402.5019,403.3127,225951.0
2024-02-02 10:40:00,407.88,409.1,407.83,409.01,247203.0,403.3325,404.5389,403.2831,404.4499,247203.0
2024-02-02 10:45:00,409.05,409.19,408.35,408.46,192747.0,404.4895,404.6279,403.7973,403.9061,192747.0
2024-02-02 10:50:00,408.51,408.78,408.24,408.44,139268.0,403.9555,404.2225,403.6885,403.8863,139268.0
2024-02-02 10:55:00,408.47,408.75,407.95,408.04,136869.0,403.9159,404.1928,403.4017,403.4907,136869.0
2024-02-02 11:00:00,408.06,408.38,407.53,407.78,103956.0,403.5105,403.8269,402.9864,403.2336,103956.0
2024-02-02 11:05:00,407.8,408.38,407.8,408.3,137358.0,403.2534,403.8269,403.2534,403.7478,137358.0
2024-02-02 11:10:00,408.28,408.63,407.92,408.04,125438.0,403.7281,404.0742,403.3721,403.4907,125438.0
2024-02-02 11:15:00,408.07,408.1,407.5,407.77,189207.0,403.5204,403.5501,402.9568,403.2237,189207.0
2024-02-02 11:20:00,407.77,407.84,407.38,407.79,107248.0,403.2237,403.293,402.8381,403.2435,107248.0
2024-02-02 11:25:00,407.78,408.39,407.32,407.97,148831.0,403.2336,403.8368,402.7788,403.4215,148831.0
2024-02-02 11:30:00,407.94,408.73,407.94,408.73,153378.0,403.3918,404.173,403.3918,404.173,153378.0
2024-02-02 11:35:00,408.74,409.23,408.71,409.23,238118.0,404.1829,404.6675,404.1533,404.6675,238118.0
2024-02-02 11:40:00,409.23,409.64,409.08,409.62,262294.0,404.6675,405.0729,404.5191,405.0531,262294.0
2024-02-02 11:45:00,409.61,409.99,409.6,409.81,230918.0,405.0432,405.419,405.0333,405.241,230918.0
2024-02-02 11:50:00,409.83,410.31,409.7,410.28,264488.0,405.2608,405.7354,405.1322,405.7058,264488.0
2024-02-02 11:55:00,410.28,410.29,409.64,409.82,166226.0,405.7058,405.7156,405.0729,405.2509,166226.0
2024-02-02 12:00:00,409.83,410.38,409.83,409.94,138747.0,405.2608,405.8046,405.2608,405.3695,138747.0
2024-02-02 12:05:00,409.97,410.08,409.75,409.89,147327.0,405.3992,405.508,405.1817,405.3201,147327.0
2024-02-02 12:10:00,409.91,410.06,409.64,409.78,94562.0,405.3399,405.4882,405.0729,405.2113,94562.0
2024-02-02 12:15:00,409.79,411.11,409.69,411.06,287823.0,405.2212,406.5265,405.1223,406.4771,287823.0
2024-02-02 12:20:00,411.06,411.11,410.63,410.75,131954.0,406.4771,406.5265,406.0519,406.1705,131954.0
2024-02-02 12:25:00,410.75,411.24,410.64,411.17,125431.0,406.1705,406.6551,406.0617,406.5858,125431.0
2024-02-02 12:30:00,411.19,411.71,411.13,411.26,241227.0,406.6056,407.1198,406.5463,406.6748,241227.0
2024-02-02 12:35:00,411.23,411.57,411.23,411.53,158249.0,406.6452,406.9814,406.6452,406.9418,158249.0
2024-02-02 12:40:00,411.53,411.75,410.18,410.45,318181.0,406.9418,407.1594,405.6069,405.8739,318181.0
2024-02-02 12:45:00,410.54,410.95,409.94,410.88,254682.0,405.9629,406.3683,405.3695,406.2991,254682.0
2024-02-02 12:50:00,410.88,410.98,410.28,410.84,97974.0,406.2991,406.398,405.7058,406.2595,97974.0
2024-02-02 12:55:00,410.82,411.69,410.77,411.65,123304.0,406.2397,407.1,406.1903,407.0605,123304.0
2024-02-02 13:00:00,411.7,412.06,411.7,411.94,141001.0,407.1099,407.4659,407.1099,407.3473,141001.0
2024-02-02 13:05:00,411.91,412.14,411.45,411.58,116752.0,407.3176,407.545,406.8627,406.9913,116752.0
2024-02-02 13:10:00,411.59,412.23,411.59,411.99,140913.0,407.0012,407.634,407.0012,407.3967,140913.0
2024-02-02 13:15:00,412.0,412.27,411.71,412.03,137651.0,407.4066,407.6736,407.1198,407.4362,137651.0
2024-02-02 13:20:00,412.01,412.21,411.69,412.01,117049.0,407.4165,407.6142,407.1,407.4165,117049.0
2024-02-02 13:25:00,412.01,412.07,411.06,411.6,149006.0,407.4165,407.4758,406.4771,407.011,149006.0
2024-02-02 13:30:00,411.56,411.61,411.01,411.15,78976.0,406.9715,407.0209,406.4276,406.5661,78976.0
2024-02-02 13:35:00,411.11,411.44,410.7,411.34,107915.0,406.5265,406.8528,406.1211,406.7539,107915.0
2024-02-02 13:40:00,411.36,411.49,411.15,411.46,99558.0,406.7737,406.9023,406.5661,406.8726,99558.0
2024-02-02 13:45:00,411.47,411.79,411.28,411.75,122132.0,406.8825,407.1989,406.6946,407.1594,122132.0
2024-02-02 13:50:00,411.76,412.11,411.72,412.02,83422.0,407.1693,407.5154,407.1297,407.4264,83422.0
2024-02-02 13:55:00,412.01,412.15,411.88,411.94,67860.0,407.4165,407.5549,407.2879,407.3473,67860.0
2024-02-02 14:00:00,411.97,412.22,411.63,411.67,104977.0,407.3769,407.6241,407.0407,407.0803,104977.0
2024-02-02 14:05:00,411.67,411.78,411.57,411.69,75039.0,407.0803,407.189,406.9814,407.1,75039.0
2024-02-02 14:10:00,411.69,411.75,411.36,411.41,101538.0,407.1,407.1594,406.7737,406.8232,101538.0
2024-02-02 14:15:00,411.44,411.92,411.38,411.56,76351.0,406.8528,407.3275,406.7935,406.9715,76351.0
2024-02-02 14:20:00,411.58,411.84,411.39,411.79,78716.0,406.9913,407.2484,406.8034,407.1989,78716.0
2024-02-02 14:25:00,411.81,411.91,411.6,411.7,74708.0,407.2187,407.3176,407.011,407.1099,74708.0
2024-02-02 14:30:00,411.72,412.11,411.59,412.06,67902.0,407.1297,407.5154,407.0012,407.4659,67902.0
2024-02-02 14:35:00,412.08,412.34,412.0,412.25,85134.0,407.4857,407.7428,407.4066,407.6538,85134.0
2024-02-02 14:40:00,412.23,412.42,411.92,411.97,98543.0,407.634,407.8219,407.3275,407.3769,98543.0
2024-02-02 14:45:00,411.92,412.15,411.43,411.47,95345.0,407.3275,407.5549,406.8429,406.8825,95345.0
2024-02-02 14:50:00,411.44,411.75,411.42,411.52,94562.0,406.8528,407.1594,406.833,406.9319,94562.0
2024-02-02 14:55:00,411.54,411.66,411.35,411.51,107996.0,406.9517,407.0704,406.7638,406.922,107996.0
2024-02-02 15:00:00,411.51,411.52,411.01,411.13,121084.0,406.922,406.9319,406.4276,406.5463,121084.0
2024-02-02 15:05:00,411.1,411.73,411.09,411.67,118388.0,406.5166,407.1396,406.5067,407.0803,118388.0
2024-02-02 15:10:00,411.67,411.88,411.25,411.33,137249.0,407.0803,407.2879,406.6649,406.7441,137249.0
2024-02-02 15:15:00,411.33,411.46,411.06,411.4,136885.0,406.7441,406.8726,406.4771,406.8133,136885.0
2024-02-02 15:20:00,411.37,411.44,410.73,410.77,141782.0,406.7836,406.8528,406.1507,406.1903,141782.0
2024-02-02 15:25:00,410.8,411.2,410.67,411.1,155711.0,406.22,406.6155,406.0914,406.5166,155711.0
2024-02-02 15:30:00,411.1,411.1,410.82,411.0,125833.0,406.5166,406.5166,406.2397,406.4177,125833.0
2024-02-02 15:35:00,411.0,411.3,410.78,411.23,132285.0,406.4177,406.7144,406.2002,406.6452,132285.0
2024-02-02 15:40:00,411.28,411.41,411.21,411.32,152186.0,406.6946,406.8232,406.6254,406.7342,152186.0
2024-02-02 15:45:00,411.3,411.78,410.87,411.71,214748.0,406.7144,407.189,406.2892,407.1198,214748.0
2024-02-02 15:50:00,411.69,412.65,411.54,412.51,412105.0,407.1,408.0493,406.9517,407.9109,412105.0
2024-02-02 15:55:00,412.54,412.63,411.07,411.11,762241.0,407.9406,408.0296,406.487,406.5265,762241.0
2024-02-05 09:30:00,409.49,411.16,409.31,409.81,904741.0,404.9246,406.5759,404.7466,405.241,904741.0
2024-02-05 09:35:00,409.8,410.69,409.53,409.98,385252.0,405.2311,406.1112,404.9641,405.4091,385252.0
2024-02-05 09:40:00,409.96,410.49,409.08,409.35,337658.0,405.3893,405.9134,404.5191,404.7861,337658.0
2024-02-05 09:45:00,409.35,409.37,407.79,408.02,463875.0,404.7861,404.8059,403.2435,403.471,463875.0
2024-02-05 09:50:00,408.02,408.85,407.32,408.27,251632.0,403.471,404.2917,402.7788,403.7182,251632.0
2024-02-05 09:55:00,408.31,408.93,408.19,408.33,188313.0,403.7577,404.3708,403.6391,403.7775,188313.0
2024-02-05 10:00:00,408.33,408.49,406.96,407.11,340977.0,403.7775,403.9357,402.4228,402.5711,340977.0
2024-02-05 10:05:00,407.14,407.63,406.78,407.06,266719.0,402.6008,403.0853,402.2448,402.5217,266719.0
2024-02-05 10:10:00,407.08,407.28,406.24,406.51,255643.0,402.5414,402.7392,401.7108,401.9778,255643.0
2024-02-05 10:15:00,406.48,406.51,405.13,405.55,254310.0,401.9481,401.9778,400.6132,401.0285,254310.0
2024-02-05 10:20:00,405.47,406.53,405.3,406.5,199868.0,400.9494,401.9976,400.7813,401.9679,199868.0
2024-02-05 10:25:00,406.49,406.75,405.91,406.62,161933.0,401.958,402.2151,401.3845,402.0866,161933.0
2024-02-05 10:30:00,406.62,406.88,406.44,406.62,156449.0,402.0866,402.3437,401.9086,402.0866,156449.0
2024-02-05 10:35:00,406.62,406.98,406.08,406.09,142978.0,402.0866,402.4426,401.5526,401.5625,142978.0
2024-02-05 10:40:00,406.08,406.24,405.14,405.2,160323.0,401.5526,401.7108,400.6231,400.6824,160323.0
2024-02-05 10:45:00,405.18,405.23,404.74,405.11,219444.0,400.6626,400.7121,400.2275,400.5934,219444.0
2024-02-05 10:50:00,405.12,405.14,404.26,404.52,180948.0,400.6033,400.6231,399.7529,400.01,180948.0
2024-02-05 10:55:00,404.53,404.73,404.28,404.59,167006.0,400.0199,400.2176,399.7727,400.0792,167006.0
2024-02-05 11:00:00,404.59,404.98,404.52,404.68,137751.0,400.0792,400.4648,400.01,400.1682,137751.0
2024-02-05 11:05:00,404.68,405.1,404.57,404.88,120469.0,400.1682,400.5835,400.0594,400.366,120469.0
2024-02-05 11:10:00,404.88,405.22,404.8,404.98,120673.0,400.366,400.7022,400.2869,400.4648,120673.0
2024-02-05 11:15:00,405.0,405.31,404.87,405.07,139209.0,400.4846,400.7912,400.3561,400.5538,139209.0
2024-02-05 11:20:00,405.09,405.37,404.39,404.41,207115.0,400.5736,400.8505,399.8814,399.9012,207115.0
2024-02-05 11:25:00,404.4,404.43,403.99,404.09,185583.0,399.8913,399.921,399.4859,399.5848,185583.0
2024-02-05 11:30:00,404.1,404.78,404.09,404.77,166955.0,399.5947,400.2671,399.5848,400.2572,166955.0
2024-02-05 11:35:00,404.76,405.54,404.67,405.33,226791.0,400.2473,401.0186,400.1583,400.8109,226791.0
2024-02-05 11:40:00,405.3,405.34,404.82,405.23,112285.0,400.7813,400.8208,400.3066,400.7121,112285.0
2024-02-05 11:45:00,405.23,405.92,405.14,405.68,124338.0,400.7121,401.3944,400.6231,401.157,124338.0
2024-02-05 11:50:00,405.69,406.05,405.57,405.88,86748.0,401.1669,401.5229,401.0483,401.3548,86748.0
2024-02-05 11:55:00,405.88,406.49,405.88,406.28,167511.0,401.3548,401.958,401.3548,401.7504,167511.0
2024-02-05 12:00:00,406.32,406.39,405.95,406.35,132435.0,401.7899,401.8591,401.424,401.8196,132435.0
2024-02-05 12:05:00,406.34,406.48,406.21,406.3,76347.0,401.8097,401.9481,401.6811,401.7701,76347.0
2024-02-05 12:10:00,406.31,406.38,405.85,406.07,108302.0,401.78,401.8492,401.3251,401.5427,108302.0
2024-02-05 12:15:00,406.07,406.21,405.98,406.11,62110.0,401.5427,401.6811,401.4537,401.5823,62110.0
2024-02-05 12:20:00,406.12,406.28,405.57,406.25,89382.0,401.5921,401.7504,401.0483,401.7207,89382.0
2024-02-05 12:25:00,406.21,406.4,406.2,406.27,54723.0,401.6811,401.869,401.6712,401.7405,54723.0
2024-02-05 12:30:00,406.29,406.74,406.29,406.66,85580.0,401.7602,402.2052,401.7602,402.1261,85580.0
2024-02-05 12:35:00,406.65,406.8,406.52,406.71,146128.0,402.1162,402.2646,401.9877,402.1756,146128.0
2024-02-05 12:40:00,406.71,406.76,406.41,406.49,88630.0,402.1756,402.225,401.8789,401.958,88630.0
2024-02-05 12:45:00,406.52,406.67,405.87,405.88,114834.0,401.9877,402.136,401.3449,401.3548,114834.0
2024-02-05 12:50:00,405.86,406.07,405.7,405.95,111199.0,401.335,401.5427,401.1768,401.424,111199.0
2024-02-05 12:55:00,405.94,406.01,405.68,405.82,97921.0,401.4141,401.4834,401.157,401.2955,97921.0
2024-02-05 13:00:00,405.83,405.89,405.35,405.84,113150.0,401.3054,401.3647,400.8307,401.3153,113150.0
2024-02-05 13:05:00,405.9,406.04,405.76,405.91,78938.0,401.3746,401.513,401.2362,401.3845,78938.0
2024-02-05 13:10:00,405.94,406.09,404.5,406.01,106950.0,401.4141,401.5625,399.9902,401.4834,106950.0
2024-02-05 13:15:00,405.99,406.03,405.47,405.65,105681.0,401.4636,401.5031,400.9494,401.1274,105681.0
2024-02-05 13:20:00,405.63,405.85,405.35,405.51,83645.0,401.1076,401.3251,400.8307,400.9889,83645.0
2024-02-05 13:25:00,405.53,405.53,405.09,405.1,79844.0,401.0087,401.0087,400.5736,400.5835,79844.0
2024-02-05 13:30:00,405.12,405.18,404.83,404.92,130651.0,400.6033,400.6626,400.3165,400.4055,130651.0
2024-02-05 13:35:00,404.9,404.97,404.8,404.96,65796.0,400.3857,400.455,400.2869,400.4451,65796.0
2024-02-05 13:40:00,404.96,405.14,404.8,404.91,97566.0,400.4451,400.6231,400.2869,400.3956,97566.0
2024-02-05 13:45:00,404.91,405.22,404.82,405.07,70810.0,400.3956,400.7022,400.3066,400.5538,70810.0
2024-02-05 13:50:00,405.08,405.15,404.93,405.01,45188.0,400.5637,400.633,400.4154,400.4945,45188.0
2024-02-05 13:55:00,405.0,405.32,404.83,405.21,88723.0,400.4846,400.8011,400.3165,400.6923,88723.0
2024-02-05 14:00:00,405.22,405.3,404.97,405.14,68584.0,400.7022,400.7813,400.455,400.6231,68584.0
2024-02-05 14:05:00,405.19,405.25,405.08,405.19,55245.0,400.6725,400.7318,400.5637,400.6725,55245.0
2024-02-05 14:10:00,405.21,405.24,405.08,405.13,67852.0,400.6923,400.722,400.5637,400.6132,67852.0
2024-02-05 14:15:00,405.12,405.24,404.81,404.98,103143.0,400.6033,400.722,400.2967,400.4648,103143.0
2024-02-05 14:20:00,404.96,405.2,404.84,405.1,95086.0,400.4451,400.6824,400.3264,400.5835,95086.0
2024-02-05 14:25:00,405.12,405.23,404.96,405.11,76616.0,400.6033,400.7121,400.4451,400.5934,76616.0
2024-02-05 14:30:00,405.15,405.62,405.12,405.59,118230.0,400.633,401.0977,400.6033,401.068,118230.0
2024-02-05 14:35:00,405.58,405.92,405.56,405.81,91578.0,401.0582,401.3944,401.0384,401.2856,91578.0
2024-02-05 14:40:00,405.81,406.06,405.65,405.69,122554.0,401.2856,401.5328,401.1274,401.1669,122554.0
2024-02-05 14:45:00,405.74,405.75,405.45,405.72,77601.0,401.2164,401.2263,400.9296,401.1966,77601.0
2024-02-05 14:50:00,405.73,405.88,405.57,405.85,75748.0,401.2065,401.3548,401.0483,401.3251,75748.0
2024-02-05 14:55:00,405.84,405.85,405.54,405.72,78007.0,401.3153,401.3251,401.0186,401.1966,78007.0
2024-02-05 15:00:00,405.72,405.76,405.25,405.29,94012.0,401.1966,401.2362,400.7318,400.7714,94012.0
2024-02-05 15:05:00,405.28,405.32,404.85,404.85,134201.0,400.7615,400.8011,400.3363,400.3363,134201.0
2024-02-05 15:10:00,404.86,405.04,404.69,404.8,102660.0,400.3462,400.5242,400.1781,400.2869,102660.0
2024-02-05 15:15:00,404.76,404.98,404.63,404.93,145791.0,400.2473,400.4648,400.1188,400.4154,145791.0
2024-02-05 15:20:00,404.94,405.3,404.82,405.19,106164.0,400.4253,400.7813,400.3066,400.6725,106164.0
2024-02-05 15:25:00,405.21,405.58,405.14,405.45,90217.0,400.6923,401.0582,400.6231,400.9296,90217.0
2024-02-05 15:30:00,405.44,405.56,405.25,405.27,77853.0,400.9197,401.0384,400.7318,400.7516,77853.0
2024-02-05 15:35:00,405.25,405.32,404.45,404.92,117267.0,400.7318,400.8011,399.9408,400.4055,117267.0
2024-02-05 15:40:00,404.95,405.28,404.88,404.9,145457.0,400.4352,400.7615,400.366,400.3857,145457.0
2024-02-05 15:45:00,404.88,405.29,404.88,405.11,136483.0,400.366,400.7714,400.366,400.5934,136483.0
2024-02-05 15:50:00,405.14,406.02,405.13,406.02,370502.0,400.6231,401.4933,400.6132,401.4933,370502.0
2024-02-05 15:55:00,406.01,406.24,405.32,405.67,802772.0,401.4834,401.7108,400.8011,401.1472,802772.0
2024-02-06 09:30:00,405.87,407.97,405.66,407.91,675284.0,401.3449,403.4215,401.1373,403.3622,675284.0
2024-02-06 09:35:00,407.88,407.93,405.53,407.03,319215.0,403.3325,403.382,401.0087,402.492,319215.0
2024-02-06 09:40:00,407.04,407.45,406.51,406.99,213709.0,402.5019,402.9073,401.9778,402.4524,213709.0
2024-02-06 09:45:00,406.93,407.17,406.26,406.38,304362.0,402.3931,402.6304,401.7306,401.8492,304362.0
2024-02-06 09:50:00,406.38,406.45,405.36,406.14,286737.0,401.8492,401.9185,400.8406,401.6119,286737.0
2024-02-06 09:55:00,406.13,406.17,405.03,405.03,262328.0,401.602,401.6416,400.5143,400.5143,262328.0
2024-02-06 10:00:00,405.01,405.37,404.6,404.64,295747.0,400.4945,400.8505,400.0891,400.1286,295747.0
2024-02-06 10:05:00,404.6,404.64,404.05,404.08,170203.0,400.0891,400.1286,399.5452,399.5749,170203.0
2024-02-06 10:10:00,404.06,404.42,403.56,404.32,209951.0,399.5551,399.9111,399.0607,399.8122,209951.0
2024-02-06 10:15:00,404.35,405.02,404.2,404.63,130774.0,399.8419,400.5044,399.6935,400.1188,130774.0
2024-02-06 10:20:00,404.65,405.05,404.24,404.27,108695.0,400.1385,400.5341,399.7331,399.7628,108695.0
2024-02-06 10:25:00,404.27,404.64,403.8,404.58,132962.0,399.7628,400.1286,399.298,400.0693,132962.0
2024-02-06 10:30:00,404.56,404.6,404.2,404.51,136403.0,400.0495,400.0891,399.6935,400.0001,136403.0
2024-02-06 10:35:00,404.51,404.8,404.15,404.16,153700.0,400.0001,400.2869,399.6441,399.654,153700.0
2024-02-06 10:40:00,404.19,404.55,404.09,404.42,110296.0,399.6837,400.0396,399.5848,399.9111,110296.0
2024-02-06 10:45:00,404.43,404.82,404.42,404.71,109267.0,399.921,400.3066,399.9111,400.1979,109267.0
2024-02-06 10:50:00,404.69,404.85,404.21,404.33,121690.0,400.1781,400.3363,399.7034,399.8221,121690.0
2024-02-06 10:55:00,404.33,404.81,404.13,404.72,276245.0,399.8221,400.2967,399.6243,400.2077,276245.0
2024-02-06 11:00:00,404.71,405.01,404.62,404.85,99690.0,400.1979,400.4945,400.1089,400.3363,99690.0
2024-02-06 11:05:00,404.88,405.16,404.61,404.63,136713.0,400.366,400.6428,400.099,400.1188,136713.0
2024-02-06 11:10:00,404.64,404.91,404.0,404.2,157194.0,400.1286,400.3956,399.4958,399.6935,157194.0
2024-02-06 11:15:00,404.18,404.51,403.95,404.24,103698.0,399.6738,400.0001,399.4463,399.7331,103698.0
2024-02-06 11:20:00,404.24,404.4,404.11,404.27,110817.0,399.7331,399.8913,399.6045,399.7628,110817.0
2024-02-06 11:25:00,404.27,404.32,404.0,404.13,84234.0,399.7628,399.8122,399.4958,399.6243,84234.0
2024-02-06 11:30:00,404.12,404.43,404.02,404.37,107379.0,399.6144,399.921,399.5156,399.8616,107379.0
2024-02-06 11:35:00,404.37,404.65,404.08,404.6,75378.0,399.8616,400.1385,399.5749,400.0891,75378.0
2024-02-06 11:40:00,404.61,405.01,404.38,404.79,141455.0,400.099,400.4945,399.8715,400.277,141455.0
2024-02-06 11:45:00,404.77,404.77,403.22,404.36,156672.0,400.2572,400.2572,398.7245,399.8518,156672.0
2024-02-06 11:50:00,404.41,404.69,404.0,404.54,138766.0,399.9012,400.1781,399.4958,400.0298,138766.0
2024-02-06 11:55:00,404.54,404.64,403.93,403.93,110941.0,400.0298,400.1286,399.4266,399.4266,110941.0
2024-02-06 12:00:00,403.97,404.31,403.84,404.11,169044.0,399.4661,399.8023,399.3376,399.6045,169044.0
2024-02-06 12:05:00,404.14,404.41,404.07,404.28,133644.0,399.6342,399.9012,399.565,399.7727,133644.0
2024-02-06 12:10:00,404.29,404.46,404.04,404.21,120263.0,399.7825,399.9506,399.5353,399.7034,120263.0
2024-02-06 12:15:00,404.21,404.48,404.05,404.06,119609.0,399.7034,399.9704,399.5452,399.5551,119609.0
2024-02-06 12:20:00,404.03,404.06,403.67,403.79,143967.0,399.5254,399.5551,399.1695,399.2881,143967.0
2024-02-06 12:25:00,403.78,404.15,403.67,404.13,88352.0,399.2782,399.6441,399.1695,399.6243,88352.0
2024-02-06 12:30:00,404.14,404.19,403.66,403.76,98431.0,399.6342,399.6837,399.1596,399.2585,98431.0
2024-02-06 12:35:00,403.77,403.96,403.74,403.96,77599.0,399.2683,399.4562,399.2387,399.4562,77599.0
2024-02-06 12:40:00,403.95,404.26,403.87,404.21,99053.0,399.4463,399.7529,399.3672,399.7034,99053.0
2024-02-06 12:45:00,404.19,404.22,403.65,403.72,72068.0,399.6837,399.7133,399.1497,399.2189,72068.0
2024-02-06 12:50:00,403.69,403.99,403.61,403.63,63852.0,399.1892,399.4859,399.1101,399.1299,63852.0
2024-02-06 12:55:00,403.64,403.95,403.55,403.62,85061.0,399.1398,399.4463,399.0508,399.12,85061.0
2024-02-06 13:00:00,403.6,404.1,403.56,404.09,109418.0,399.1002,399.5947,399.0607,399.5848,109418.0
2024-02-06 13:05:00,404.11,404.52,404.06,404.38,90799.0,399.6045,400.01,399.5551,399.8715,90799.0
2024-02-06 13:10:00,404.37,404.48,404.09,404.23,54201.0,399.8616,399.9704,399.5848,399.7232,54201.0
2024-02-06 13:15:00,404.24,404.61,404.15,404.32,74655.0,399.7331,400.099,399.6441,399.8122,74655.0
2024-02-06 13:20:00,404.3,404.43,404.13,404.16,72391.0,399.7924,399.921,399.6243,399.654,72391.0
2024-02-06 13:25:00,404.15,404.43,404.14,404.33,85263.0,399.6441,399.921,399.6342,399.8221,85263.0
2024-02-06 13:30:00,404.37,404.54,404.18,404.34,44800.0,399.8616,400.0298,399.6738,399.832,44800.0
2024-02-06 13:35:00,404.28,404.64,404.28,404.52,79733.0,399.7727,400.1286,399.7727,400.01,79733.0
2024-02-06 13:40:00,404.52,404.62,404.24,404.5,60170.0,400.01,400.1089,399.7331,399.9902,60170.0
2024-02-06 13:45:00,404.5,404.6,404.33,404.57,91008.0,399.9902,400.0891,399.8221,400.0594,91008.0
2024-02-06 13:50:00,404.57,404.57,404.25,404.27,79568.0,400.0594,400.0594,399.743,399.7628,79568.0
2024-02-06 13:55:00,404.27,404.81,404.26,404.79,98685.0,399.7628,400.2967,399.7529,400.277,98685.0
2024-02-06 14:00:00,404.79,404.81,404.42,404.59,77805.0,400.277,400.2967,399.9111,400.0792,77805.0
2024-02-06 14:05:00,404.58,404.65,403.71,403.71,105067.0,400.0693,400.1385,399.209,399.209,105067.0
2024-02-06 14:10:00,403.74,403.77,403.14,403.16,131773.0,399.2387,399.2683,398.6454,398.6651,131773.0
2024-02-06 14:15:00,403.16,403.3,402.91,402.97,134747.0,398.6651,398.8036,398.4179,398.4773,134747.0
2024-02-06 14:20:00,402.95,403.33,402.93,403.15,95438.0,398.4575,398.8332,398.4377,398.6553,95438.0
2024-02-06 14:25:00,403.16,403.53,403.13,403.47,85451.0,398.6651,399.031,398.6355,398.9717,85451.0
2024-02-06 14:30:00,403.48,403.79,403.41,403.69,71050.0,398.9816,399.2881,398.9124,399.1892,71050.0
2024-02-06 14:35:00,403.7,403.75,403.29,403.38,70241.0,399.1991,399.2486,398.7937,398.8827,70241.0
2024-02-06 14:40:00,403.36,403.58,403.26,403.48,51309.0,398.8629,399.0805,398.764,398.9816,51309.0
2024-02-06 14:45:00,403.42,403.66,403.41,403.65,55006.0,398.9222,399.1596,398.9124,399.1497,55006.0
2024-02-06 14:50:00,403.66,403.79,403.54,403.78,52944.0,399.1596,399.2881,399.0409,399.2782,52944.0
2024-02-06 14:55:00,403.75,403.99,403.69,403.81,107308.0,399.2486,399.4859,399.1892,399.3079,107308.0
2024-02-06 15:00:00,403.84,404.08,403.72,404.05,69986.0,399.3376,399.5749,399.2189,399.5452,69986.0
2024-02-06 15:05:00,404.08,404.36,403.96,404.25,108300.0,399.5749,399.8518,399.4562,399.743,108300.0
2024-02-06 15:10:00,404.24,404.56,404.23,404.54,89651.0,399.7331,400.0495,399.7232,400.0298,89651.0
2024-02-06 15:15:00,404.52,404.52,404.13,404.37,102945.0,400.01,400.01,399.6243,399.8616,102945.0
2024-02-06 15:20:00,404.39,404.45,404.22,404.35,95641.0,399.8814,399.9408,399.7133,399.8419,95641.0
2024-02-06 15:25:00,404.34,404.6,404.29,404.43,81562.0,399.832,400.0891,399.7825,399.921,81562.0
2024-02-06 15:30:00,404.44,404.47,403.95,404.21,102447.0,399.9309,399.9605,399.4463,399.7034,102447.0
2024-02-06 15:35:00,404.22,404.31,403.92,403.94,104068.0,399.7133,399.8023,399.4167,399.4364,104068.0
2024-02-06 15:40:00,403.93,404.22,403.83,404.1,146857.0,399.4266,399.7133,399.3277,399.5947,146857.0
2024-02-06 15:45:00,404.11,404.35,403.94,404.16,115921.0,399.6045,399.8419,399.4364,399.654,115921.0
2024-02-06 15:50:00,404.17,405.02,404.12,404.85,298561.0,399.6639,400.5044,399.6144,400.3363,298561.0
2024-02-06 15:55:00,404.84,405.61,403.32,405.47,512448.0,400.3264,401.0878,398.8234,400.9494,512448.0
2024-02-07 09:30:00,407.44,408.88,407.4,408.5,704923.0,402.8974,404.3214,402.8579,403.9456,704923.0
2024-02-07 09:35:00,408.44,409.12,408.34,408.71,358417.0,403.8863,404.5587,403.7874,404.1533,358417.0
2024-02-07 09:40:00,408.77,409.86,408.55,409.75,418012.0,404.2126,405.2904,403.995,405.1817,418012.0
2024-02-07 09:45:00,409.78,409.93,409.08,409.73,422844.0,405.2113,405.3597,404.5191,405.1619,422844.0
2024-02-07 09:50:00,409.75,409.79,408.73,408.73,223668.0,405.1817,405.2212,404.173,404.173,223668.0
2024-02-07 09:55:00,408.8,409.27,408.19,409.16,189416.0,404.2423,404.707,403.6391,404.5982,189416.0
2024-02-07 10:00:00,409.13,409.73,408.98,409.71,197152.0,404.5686,405.1619,404.4203,405.1421,197152.0
2024-02-07 10:05:00,409.72,409.92,409.33,409.58,227532.0,405.152,405.3498,404.7664,405.0136,227532.0
2024-02-07 10:10:00,409.59,410.95,408.8,410.94,364574.0,405.0235,406.3683,404.2423,406.3584,364574.0
2024-02-07 10:15:00,410.93,411.41,410.8,410.84,272977.0,406.3485,406.8232,406.22,406.2595,272977.0
2024-02-07 10:20:00,410.88,411.49,410.78,411.39,176690.0,406.2991,406.9023,406.2002,406.8034,176690.0
2024-02-07 10:25:00,411.4,411.96,411.26,411.94,206585.0,406.8133,407.367,406.6748,407.3473,206585.0
2024-02-07 10:30:00,411.97,412.43,411.7,411.81,229490.0,407.3769,407.8318,407.1099,407.2187,229490.0
2024-02-07 10:35:00,411.85,411.87,411.45,411.71,153592.0,407.2583,407.278,406.8627,407.1198,153592.0
2024-02-07 10:40:00,411.72,411.84,411.29,411.63,127638.0,407.1297,407.2484,406.7045,407.0407,127638.0
2024-02-07 10:45:00,411.62,411.85,411.42,411.54,111565.0,407.0308,407.2583,406.833,406.9517,111565.0
2024-02-07 10:50:00,411.54,412.01,411.25,411.28,199759.0,406.9517,407.4165,406.6649,406.6946,199759.0
2024-02-07 10:55:00,411.27,411.49,410.8,411.23,171314.0,406.6847,406.9023,406.22,406.6452,171314.0
2024-02-07 11:00:00,411.27,411.31,410.76,410.99,81834.0,406.6847,406.7243,406.1804,406.4078,81834.0
2024-02-07 11:05:00,410.98,411.49,410.81,411.49,83251.0,406.398,406.9023,406.2298,406.9023,83251.0
2024-02-07 11:10:00,411.5,411.8,411.44,411.62,69806.0,406.9122,407.2088,406.8528,407.0308,69806.0
2024-02-07 11:15:00,411.64,411.7,411.21,411.26,84628.0,407.0506,407.1099,406.6254,406.6748,84628.0
2024-02-07 11:20:00,411.3,411.37,410.83,410.88,113669.0,406.7144,406.7836,406.2496,406.2991,113669.0
2024-02-07 11:25:00,410.88,411.5,410.7,411.45,84039.0,406.2991,406.9122,406.1211,406.8627,84039.0
2024-02-07 11:30:00,411.46,411.65,411.02,411.17,76730.0,406.8726,407.0605,406.4375,406.5858,76730.0
2024-02-07 11:35:00,411.17,411.49,411.09,411.43,69139.0,406.5858,406.9023,406.5067,406.8429,69139.0
2024-02-07 11:40:00,411.44,411.64,411.27,411.6,64312.0,406.8528,407.0506,406.6847,407.011,64312.0
2024-02-07 11:45:00,411.56,411.62,411.31,411.35,76522.0,406.9715,407.0308,406.7243,406.7638,76522.0
2024-02-07 11:50:00,411.37,411.77,411.36,411.73,79108.0,406.7836,407.1791,406.7737,407.1396,79108.0
2024-02-07 11:55:00,411.72,412.02,411.7,411.7,97156.0,407.1297,407.4264,407.1099,407.1099,97156.0
2024-02-07 12:00:00,411.7,411.83,411.51,411.83,71999.0,407.1099,407.2385,406.922,407.2385,71999.0
2024-02-07 12:05:00,411.85,411.91,411.63,411.85,77863.0,407.2583,407.3176,407.0407,407.2583,77863.0
2024-02-07 12:10:00,411.86,411.94,411.55,411.94,80165.0,407.2681,407.3473,406.9616,407.3473,80165.0
2024-02-07 12:15:00,411.93,412.4,411.86,412.25,132586.0,407.3374,407.8021,407.2681,407.6538,132586.0
2024-02-07 12:20:00,412.25,412.25,411.86,412.06,72124.0,407.6538,407.6538,407.2681,407.4659,72124.0
2024-02-07 12:25:00,412.03,412.1,411.76,411.83,59028.0,407.4362,407.5055,407.1693,407.2385,59028.0
2024-02-07 12:30:00,411.81,411.92,411.53,411.71,89220.0,407.2187,407.3275,406.9418,407.1198,89220.0
2024-02-07 12:35:00,411.69,411.86,411.42,411.47,54016.0,407.1,407.2681,406.833,406.8825,54016.0
2024-02-07 12:40:00,411.48,411.68,411.18,411.58,70441.0,406.8924,407.0902,406.5957,406.9913,70441.0
2024-02-07 12:45:00,411.55,411.94,411.55,411.87,40898.0,406.9616,407.3473,406.9616,407.278,40898.0
2024-02-07 12:50:00,411.89,412.14,411.78,412.12,40771.0,407.2978,407.545,407.189,407.5252,40771.0
2024-02-07 12:55:00,412.13,412.16,411.89,412.0,68136.0,407.5351,407.5648,407.2978,407.4066,68136.0
2024-02-07 13:00:00,412.02,412.38,411.49,411.66,88854.0,407.4264,407.7823,406.9023,407.0704,88854.0
2024-02-07 13:05:00,411.64,412.05,411.56,412.0,59192.0,407.0506,407.456,406.9715,407.4066,59192.0
2024-02-07 13:10:00,412.05,412.22,411.94,412.21,56106.0,407.456,407.6241,407.3473,407.6142,56106.0
2024-02-07 13:15:00,412.22,412.35,412.06,412.35,51959.0,407.6241,407.7527,407.4659,407.7527,51959.0
2024-02-07 13:20:00,412.31,412.43,412.25,412.33,65251.0,407.7131,407.8318,407.6538,407.7329,65251.0
2024-02-07 13:25:00,412.32,412.66,412.29,412.57,95874.0,407.723,408.0592,407.6933,407.9702,95874.0
2024-02-07 13:30:00,412.6,412.8,412.53,412.77,88666.0,407.9999,408.1977,407.9307,408.168,88666.0
2024-02-07 13:35:00,412.76,412.83,412.57,412.82,59348.0,408.1581,408.2273,407.9702,408.2174,59348.0
2024-02-07 13:40:00,412.82,412.82,412.13,412.64,92541.0,408.2174,408.2174,407.5351,408.0394,92541.0
2024-02-07 13:45:00,412.66,412.85,412.53,412.84,58329.0,408.0592,408.2471,407.9307,408.2372,58329.0
2024-02-07 13:50:00,412.83,413.02,412.82,412.95,110979.0,408.2273,408.4152,408.2174,408.346,110979.0
2024-02-07 13:55:00,412.98,413.16,412.95,413.07,100498.0,408.3757,408.5536,408.346,408.4647,100498.0
2024-02-07 14:00:00,413.07,413.14,412.78,412.91,105078.0,408.4647,408.5339,408.1779,408.3064,105078.0
2024-02-07 14:05:00,412.9,413.02,412.64,412.73,81777.0,408.2965,408.4152,408.0394,408.1284,81777.0
2024-02-07 14:10:00,412.72,413.01,412.65,412.77,82694.0,408.1186,408.4053,408.0493,408.168,82694.0
2024-02-07 14:15:00,412.77,412.97,412.71,412.73,83180.0,408.168,408.3658,408.1087,408.1284,83180.0
2024-02-07 14:20:00,412.73,412.77,412.54,412.65,55969.0,408.1284,408.168,407.9406,408.0493,55969.0
2024-02-07 14:25:00,412.67,412.74,412.51,412.59,36828.0,408.0691,408.1383,407.9109,407.99,36828.0
2024-02-07 14:30:00,412.61,412.75,412.42,412.58,39908.0,408.0098,408.1482,407.8219,407.9801,39908.0
2024-02-07 14:35:00,412.58,412.85,412.51,412.77,71213.0,407.9801,408.2471,407.9109,408.168,71213.0
2024-02-07 14:40:00,412.78,412.82,412.65,412.73,67191.0,408.1779,408.2174,408.0493,408.1284,67191.0
2024-02-07 14:45:00,412.72,412.86,412.59,412.72,70093.0,408.1186,408.257,407.99,408.1186,70093.0
2024-02-07 14:50:00,412.7,412.98,412.7,412.94,46648.0,408.0988,408.3757,408.0988,408.3361,46648.0
2024-02-07 14:55:00,412.94,412.97,412.82,412.92,130268.0,408.3361,408.3658,408.2174,408.3163,130268.0
2024-02-07 15:00:00,412.91,413.3,412.84,413.08,117204.0,408.3064,408.6921,408.2372,408.4745,117204.0
2024-02-07 15:05:00,413.07,413.22,412.93,413.02,103311.0,408.4647,408.613,408.3262,408.4152,103311.0
2024-02-07 15:10:00,413.04,413.09,412.9,413.0,82537.0,408.435,408.4844,408.2965,408.3954,82537.0
2024-02-07 15:15:00,412.98,413.15,412.66,412.98,104280.0,408.3757,408.5438,408.0592,408.3757,104280.0
2024-02-07 15:20:00,412.98,413.03,412.89,413.0,79459.0,408.3757,408.4251,408.2867,408.3954,79459.0
2024-02-07 15:25:00,413.0,413.13,412.93,413.02,116112.0,408.3954,408.524,408.3262,408.4152,116112.0
2024-02-07 15:30:00,413.03,413.13,412.8,413.01,132986.0,408.4251,408.524,408.1977,408.4053,132986.0
2024-02-07 15:35:00,413.0,413.75,413.0,413.72,199025.0,408.3954,409.1371,408.3954,409.1074,199025.0
2024-02-07 15:40:00,413.73,413.88,413.54,413.81,305485.0,409.1173,409.2656,408.9294,409.1964,305485.0
2024-02-07 15:45:00,413.81,413.89,413.6,413.83,228307.0,409.1964,409.2755,408.9887,409.2162,228307.0
2024-02-07 15:50:00,413.86,414.3,413.69,413.85,322884.0,409.2458,409.6809,409.0777,409.236,322884.0
2024-02-07 15:55:00,413.86,414.14,413.6,414.06,420963.0,409.2458,409.5227,408.9887,409.4436,420963.0
2024-02-08 09:30:00,414.09,414.62,413.34,414.05,714330.0,409.4733,409.9974,408.7316,409.4337,714330.0
2024-02-08 09:35:00,414.05,415.24,413.96,414.86,359902.0,409.4337,410.6105,409.3447,410.2347,359902.0
2024-02-08 09:40:00,414.9,415.28,414.42,415.14,328804.0,410.2743,410.65,409.7996,410.5116,328804.0
2024-02-08 09:45:00,415.16,415.56,414.23,414.38,269072.0,410.5314,410.9269,409.6117,409.76,269072.0
2024-02-08 09:50:00,414.4,414.54,414.27,414.3,106129.0,409.7798,409.9183,409.6513,409.6809,106129.0
2024-02-08 09:55:00,414.31,414.44,413.34,413.96,199072.0,409.6908,409.8194,408.7316,409.3447,199072.0
2024-02-08 10:00:00,413.99,414.06,413.2,413.4,143558.0,409.3744,409.4436,408.5932,408.791,143558.0
2024-02-08 10:05:00,413.39,413.6,413.1,413.6,101061.0,408.7811,408.9887,408.4943,408.9887,101061.0
2024-02-08 10:10:00,413.6,413.78,413.48,413.51,122715.0,408.9887,409.1667,408.8701,408.8997,122715.0
2024-02-08 10:15:00,413.53,414.41,413.53,414.39,122276.0,408.9195,409.7897,408.9195,409.7699,122276.0
2024-02-08 10:20:00,414.39,414.41,413.9,413.92,88100.0,409.7699,409.7897,409.2854,409.3052,88100.0
2024-02-08 10:25:00,413.9,414.13,413.64,413.68,67925.0,409.2854,409.5128,409.0283,409.0679,67925.0
2024-02-08 10:30:00,413.7,413.87,413.45,413.55,85878.0,409.0876,409.2557,408.8404,408.9393,85878.0
2024-02-08 10:35:00,413.55,413.84,413.45,413.78,69985.0,408.9393,409.2261,408.8404,409.1667,69985.0
2024-02-08 10:40:00,413.82,414.19,413.51,414.08,108298.0,409.2063,409.5722,408.8997,409.4634,108298.0
2024-02-08 10:45:00,414.09,414.52,413.89,414.49,104206.0,409.4733,409.8985,409.2755,409.8688,104206.0
2024-02-08 10:50:00,414.46,414.88,414.34,414.83,93791.0,409.8392,410.2545,409.7205,410.205,93791.0
2024-02-08 10:55:00,414.84,414.9,414.54,414.56,97277.0,410.2149,410.2743,409.9183,409.938,97277.0
2024-02-08 11:00:00,414.54,414.57,414.07,414.3,100765.0,409.9183,409.9479,409.4535,409.6809,100765.0
2024-02-08 11:05:00,414.34,414.42,413.91,413.95,86410.0,409.7205,409.7996,409.2953,409.3348,86410.0
2024-02-08 11:10:00,413.96,414.02,413.59,413.75,120390.0,409.3447,409.4041,408.9789,409.1371,120390.0
2024-02-08 11:15:00,413.74,413.84,413.41,413.52,100983.0,409.1272,409.2261,408.8009,408.9096,100983.0
2024-02-08 11:20:00,413.53,413.73,413.14,413.23,152514.0,408.9195,409.1173,408.5339,408.6229,152514.0
2024-02-08 11:25:00,413.22,413.32,412.61,412.7,207647.0,408.613,408.7119,408.0098,408.0988,207647.0
2024-02-08 11:30:00,412.68,413.24,412.65,413.21,121652.0,408.079,408.6328,408.0493,408.6031,121652.0
2024-02-08 11:35:00,413.19,413.28,413.06,413.23,90176.0,408.5833,408.6723,408.4548,408.6229,90176.0
2024-02-08 11:40:00,413.23,413.3,412.88,412.98,82092.0,408.6229,408.6921,408.2768,408.3757,82092.0
2024-02-08 11:45:00,412.96,413.12,412.89,412.91,71508.0,408.3559,408.5141,408.2867,408.3064,71508.0
2024-02-08 11:50:00,412.97,413.26,412.89,413.19,96690.0,408.3658,408.6525,408.2867,408.5833,96690.0
2024-02-08 11:55:00,413.2,413.46,413.14,413.38,52549.0,408.5932,408.8503,408.5339,408.7712,52549.0
2024-02-08 12:00:00,413.37,413.45,413.31,413.36,67694.0,408.7613,408.8404,408.702,408.7514,67694.0
2024-02-08 12:05:00,413.34,413.38,413.12,413.3,51003.0,408.7316,408.7712,408.5141,408.6921,51003.0
2024-02-08 12:10:00,413.29,413.42,413.26,413.29,55773.0,408.6822,408.8108,408.6525,408.6822,55773.0
2024-02-08 12:15:00,413.27,413.37,413.16,413.37,40731.0,408.6624,408.7613,408.5536,408.7613,40731.0
2024-02-08 12:20:00,413.36,413.43,413.24,413.32,37760.0,408.7514,408.8206,408.6328,408.7119,37760.0
2024-02-08 12:25:00,413.32,413.42,412.84,413.21,132233.0,408.7119,408.8108,408.2372,408.6031,132233.0
2024-02-08 12:30:00,413.2,413.29,413.01,413.28,48652.0,408.5932,408.6822,408.4053,408.6723,48652.0
2024-02-08 12:35:00,413.28,413.29,413.03,413.13,44534.0,408.6723,408.6822,408.4251,408.524,44534.0
2024-02-08 12:40:00,413.11,413.19,412.86,412.89,63668.0,408.5042,408.5833,408.257,408.2867,63668.0
2024-02-08 12:45:00,412.86,413.05,412.76,412.96,57469.0,408.257,408.4449,408.1581,408.3559,57469.0
2024-02-08 12:50:00,412.98,413.24,412.98,413.15,47820.0,408.3757,408.6328,408.3757,408.5438,47820.0
2024-02-08 12:55:00,413.16,413.3,412.91,413.29,68303.0,408.5536,408.6921,408.3064,408.6822,68303.0
2024-02-08 13:00:00,413.3,413.84,413.15,413.48,90531.0,408.6921,409.2261,408.5438,408.8701,90531.0
2024-02-08 13:05:00,413.46,413.71,413.38,413.61,70274.0,408.8503,409.0975,408.7712,408.9986,70274.0
2024-02-08 13:10:00,413.58,413.75,413.39,413.66,62219.0,408.969,409.1371,408.7811,409.0481,62219.0
2024-02-08 13:15:00,413.68,413.76,413.41,413.67,54621.0,409.0679,409.147,408.8009,409.058,54621.0
2024-02-08 13:20:00,413.67,413.97,413.66,413.84,75130.0,409.058,409.3546,409.0481,409.2261,75130.0
2024-02-08 13:25:00,413.84,413.94,413.72,413.81,49133.0,409.2261,409.325,409.1074,409.1964,49133.0
2024-02-08 13:30:00,413.82,414.0,413.8,413.88,56914.0,409.2063,409.3843,409.1865,409.2656,56914.0
2024-02-08 13:35:00,413.87,414.14,413.82,414.12,49542.0,409.2557,409.5227,409.2063,409.5029,49542.0
2024-02-08 13:40:00,414.12,414.13,413.8,413.88,79771.0,409.5029,409.5128,409.1865,409.2656,79771.0
2024-02-08 13:45:00,413.87,413.94,413.81,413.89,40440.0,409.2557,409.325,409.1964,409.2755,40440.0
2024-02-08 13:50:00,413.91,413.92,413.5,413.54,69248.0,409.2953,409.3052,408.8899,408.9294,69248.0
2024-02-08 13:55:00,413.52,413.66,413.45,413.56,70109.0,408.9096,409.0481,408.8404,408.9492,70109.0
2024-02-08 14:00:00,413.56,413.65,413.15,413.18,61586.0,408.9492,409.0382,408.5438,408.5734,61586.0
2024-02-08 14:05:00,413.15,413.18,412.71,412.73,89085.0,408.5438,408.5734,408.1087,408.1284,89085.0
2024-02-08 14:10:00,412.74,412.77,412.53,412.56,74552.0,408.1383,408.168,407.9307,407.9603,74552.0
2024-02-08 14:15:00,412.56,412.97,412.53,412.95,58746.0,407.9603,408.3658,407.9307,408.346,58746.0
2024-02-08 14:20:00,412.92,413.07,412.77,412.81,53238.0,408.3163,408.4647,408.168,408.2076,53238.0
2024-02-08 14:25:00,412.82,412.98,412.71,412.85,68623.0,408.2174,408.3757,408.1087,408.2471,68623.0
2024-02-08 14:30:00,412.86,412.99,412.78,412.95,56349.0,408.257,408.3855,408.1779,408.346,56349.0
2024-02-08 14:35:00,412.95,412.95,412.68,412.91,56599.0,408.346,408.346,408.079,408.3064,56599.0
2024-02-08 14:40:00,412.9,413.07,412.84,412.96,65019.0,408.2965,408.4647,408.2372,408.3559,65019.0
2024-02-08 14:45:00,412.97,413.17,412.91,413.04,61063.0,408.3658,408.5635,408.3064,408.435,61063.0
2024-02-08 14:50:00,413.05,413.11,412.9,413.07,49403.0,408.4449,408.5042,408.2965,408.4647,49403.0
2024-02-08 14:55:00,413.08,413.5,413.03,413.45,130226.0,408.4745,408.8899,408.4251,408.8404,130226.0
2024-02-08 15:00:00,413.43,413.7,413.4,413.51,103016.0,408.8206,409.0876,408.791,408.8997,103016.0
2024-02-08 15:05:00,413.52,413.61,413.38,413.38,65723.0,408.9096,408.9986,408.7712,408.7712,65723.0
2024-02-08 15:10:00,413.39,413.53,413.35,413.45,85302.0,408.7811,408.9195,408.7415,408.8404,85302.0
2024-02-08 15:15:00,413.46,413.62,413.45,413.56,69493.0,408.8503,409.0085,408.8404,408.9492,69493.0
2024-02-08 15:20:00,413.56,413.81,413.5,413.75,73175.0,408.9492,409.1964,408.8899,409.1371,73175.0
2024-02-08 15:25:00,413.75,414.02,413.66,413.88,93310.0,409.1371,409.4041,409.0481,409.2656,93310.0
2024-02-08 15:30:00,413.9,414.03,413.79,413.83,96976.0,409.2854,409.4139,409.1766,409.2162,96976.0
2024-02-08 15:35:00,413.81,413.94,413.76,413.83,84120.0,409.1964,409.325,409.147,409.2162,84120.0
2024-02-08 15:40:00,413.83,413.93,413.58,413.77,110689.0,409.2162,409.3151,408.969,409.1568,110689.0
2024-02-08 15:45:00,413.77,413.9,413.63,413.68,142681.0,409.1568,409.2854,409.0184,409.0679,142681.0
2024-02-08 15:50:00,413.69,414.1,413.3,413.47,241506.0,409.0777,409.4832,408.6921,408.8602,241506.0
2024-02-08 15:55:00,413.45,414.25,413.43,414.15,512627.0,408.8404,409.6315,408.8206,409.5326,512627.0
2024-02-09 09:30:00,415.44,416.3,415.09,415.76,664743.0,410.8082,411.6586,410.4621,411.1247,664743.0
2024-02-09 09:35:00,415.75,416.4,415.63,416.17,274102.0,411.1148,411.7575,410.9961,411.5301,274102.0
2024-02-09 09:40:00,416.18,416.79,415.81,416.79,236268.0,411.54,412.1432,411.1741,412.1432,236268.0
2024-02-09 09:45:00,416.78,417.02,415.9,416.23,281551.0,412.1333,412.3706,411.2631,411.5894,281551.0
2024-02-09 09:50:00,416.23,416.97,416.07,416.46,167140.0,411.5894,412.3212,411.4312,411.8169,167140.0
2024-02-09 09:55:00,416.5,417.42,416.5,417.35,223963.0,411.8564,412.7662,411.8564,412.6969,223963.0
2024-02-09 10:00:00,417.37,417.9,417.12,417.27,323510.0,412.7167,413.2408,412.4695,412.6178,323510.0
2024-02-09 10:05:00,417.31,417.34,416.93,417.17,161830.0,412.6574,412.687,412.2816,412.5189,161830.0
2024-02-09 10:10:00,417.18,417.49,416.82,417.49,158190.0,412.5288,412.8354,412.1728,412.8354,158190.0
2024-02-09 10:15:00,417.47,418.47,417.46,418.25,295904.0,412.8156,413.8044,412.8057,413.5869,295904.0
2024-02-09 10:20:00,418.29,418.51,418.04,418.48,170550.0,413.6265,413.844,413.3792,413.8143,170550.0
2024-02-09 10:25:00,418.51,418.84,418.3,418.84,208345.0,413.844,414.1703,413.6363,414.1703,208345.0
2024-02-09 10:30:00,418.85,419.14,418.63,418.97,235908.0,414.1802,414.467,413.9627,414.2989,235908.0
2024-02-09 10:35:00,418.98,419.32,418.71,419.0,210580.0,414.3088,414.645,414.0418,414.3285,210580.0
2024-02-09 10:40:00,418.98,419.51,418.8,418.85,221258.0,414.3088,414.8329,414.1308,414.1802,221258.0
2024-02-09 10:45:00,418.83,419.06,418.51,418.78,142082.0,414.1604,414.3879,413.844,414.111,142082.0
2024-02-09 10:50:00,418.8,418.97,418.4,418.45,172177.0,414.1308,414.2989,413.7352,413.7847,172177.0
2024-02-09 10:55:00,418.44,418.93,418.3,418.89,143148.0,413.7748,414.2593,413.6363,414.2198,143148.0
2024-02-09 11:00:00,418.91,419.07,418.62,418.85,141079.0,414.2395,414.3978,413.9528,414.1802,141079.0
2024-02-09 11:05:00,418.85,419.19,418.71,418.88,107136.0,414.1802,414.5164,414.0418,414.2099,107136.0
2024-02-09 11:10:00,418.91,419.55,418.85,419.51,131517.0,414.2395,414.8724,414.1802,414.8329,131517.0
2024-02-09 11:15:00,419.52,419.95,419.32,419.77,219797.0,414.8427,415.2679,414.645,415.09,219797.0
2024-02-09 11:20:00,419.79,420.39,419.7,420.25,256466.0,415.1097,415.703,415.0207,415.5646,256466.0
2024-02-09 11:25:00,420.25,420.29,419.61,419.78,160732.0,415.5646,415.6042,414.9317,415.0998,160732.0
2024-02-09 11:30:00,419.8,420.39,419.8,419.89,174781.0,415.1196,415.703,415.1196,415.2086,174781.0
2024-02-09 11:35:00,419.88,419.99,419.4,419.92,176911.0,415.1987,415.3075,414.7241,415.2383,176911.0
2024-02-09 11:40:00,419.9,419.99,419.44,419.73,103742.0,415.2185,415.3075,414.7636,415.0504,103742.0
2024-02-09 11:45:00,419.76,420.29,419.61,420.1,105297.0,415.0801,415.6042,414.9317,415.4163,105297.0
2024-02-09 11:50:00,420.1,420.31,419.79,420.0,75326.0,415.4163,415.6239,415.1097,415.3174,75326.0
2024-02-09 11:55:00,420.0,420.17,419.52,419.52,118887.0,415.3174,415.4855,414.8427,414.8427,118887.0
2024-02-09 12:00:00,419.53,419.53,419.06,419.17,182969.0,414.8526,414.8526,414.3879,414.4966,182969.0
2024-02-09 12:05:00,419.17,419.32,418.98,419.04,124198.0,414.4966,414.645,414.3088,414.3681,124198.0
2024-02-09 12:10:00,419.05,419.17,418.89,419.13,88356.0,414.378,414.4966,414.2198,414.4571,88356.0
2024-02-09 12:15:00,419.13,419.32,419.07,419.1,62864.0,414.4571,414.645,414.3978,414.4274,62864.0
2024-02-09 12:20:00,419.09,419.34,419.09,419.26,64576.0,414.4175,414.6647,414.4175,414.5856,64576.0
2024-02-09 12:25:00,419.27,419.45,419.2,419.4,121149.0,414.5955,414.7735,414.5263,414.7241,121149.0
2024-02-09 12:30:00,419.39,419.68,419.21,419.66,93915.0,414.7142,415.001,414.5362,414.9812,93915.0
2024-02-09 12:35:00,419.66,419.83,419.39,419.66,97149.0,414.9812,415.1493,414.7142,414.9812,97149.0
2024-02-09 12:40:00,419.66,419.93,419.66,419.93,87102.0,414.9812,415.2482,414.9812,415.2482,87102.0
2024-02-09 12:45:00,419.93,420.01,419.76,419.91,146075.0,415.2482,415.3273,415.0801,415.2284,146075.0
2024-02-09 12:50:00,419.92,419.98,419.77,419.85,70245.0,415.2383,415.2976,415.09,415.1691,70245.0
2024-02-09 12:55:00,419.86,419.86,419.67,419.76,63148.0,415.179,415.179,414.9911,415.0801,63148.0
2024-02-09 13:00:00,419.78,419.85,419.72,419.75,54812.0,415.0998,415.1691,415.0405,415.0702,54812.0
2024-02-09 13:05:00,419.74,419.82,419.6,419.66,59419.0,415.0603,415.1394,414.9218,414.9812,59419.0
2024-02-09 13:10:00,419.67,419.79,419.47,419.47,59437.0,414.9911,415.1097,414.7933,414.7933,59437.0
2024-02-09 13:15:00,419.43,419.67,419.3,419.56,99537.0,414.7537,414.9911,414.6252,414.8823,99537.0
2024-02-09 13:20:00,419.57,419.67,419.32,419.43,95710.0,414.8922,414.9911,414.645,414.7537,95710.0
2024-02-09 13:25:00,419.42,419.74,419.34,419.58,62464.0,414.7439,415.0603,414.6647,414.9021,62464.0
2024-02-09 13:30:00,419.58,419.84,419.44,419.82,54090.0,414.9021,415.1592,414.7636,415.1394,54090.0
2024-02-09 13:35:00,419.81,419.82,419.53,419.69,55411.0,415.1295,415.1394,414.8526,415.0108,55411.0
2024-02-09 13:40:00,419.71,419.73,419.36,419.47,130415.0,415.0306,415.0504,414.6845,414.7933,130415.0
2024-02-09 13:45:00,419.43,419.62,419.41,419.54,53711.0,414.7537,414.9416,414.734,414.8625,53711.0
2024-02-09 13:50:00,419.54,419.56,419.3,419.5,67594.0,414.8625,414.8823,414.6252,414.823,67594.0
2024-02-09 13:55:00,419.55,419.66,419.44,419.5,38059.0,414.8724,414.9812,414.7636,414.823,38059.0
2024-02-09 14:00:00,419.5,419.66,419.46,419.58,43560.0,414.823,414.9812,414.7834,414.9021,43560.0
2024-02-09 14:05:00,419.62,419.74,419.52,419.56,50918.0,414.9416,415.0603,414.8427,414.8823,50918.0
2024-02-09 14:10:00,419.56,419.8,419.54,419.68,60738.0,414.8823,415.1196,414.8625,415.001,60738.0
2024-02-09 14:15:00,419.69,419.91,419.61,419.88,61608.0,415.0108,415.2284,414.9317,415.1987,61608.0
2024-02-09 14:20:00,419.87,420.01,419.8,419.9,100281.0,415.1888,415.3273,415.1196,415.2185,100281.0
2024-02-09 14:25:00,419.91,420.24,419.91,420.1,73903.0,415.2284,415.5547,415.2284,415.4163,73903.0
2024-02-09 14:30:00,420.13,420.28,420.11,420.22,68147.0,415.4459,415.5943,415.4262,415.5349,68147.0
2024-02-09 14:35:00,420.22,420.23,419.88,420.02,80869.0,415.5349,415.5448,415.1987,415.3372,80869.0
2024-02-09 14:40:00,420.04,420.29,420.0,420.27,91424.0,415.3569,415.6042,415.3174,415.5844,91424.0
2024-02-09 14:45:00,420.22,420.35,420.09,420.17,63924.0,415.5349,415.6635,415.4064,415.4855,63924.0
2024-02-09 14:50:00,420.19,420.4,420.02,420.31,78636.0,415.5053,415.7129,415.3372,415.6239,78636.0
2024-02-09 14:55:00,420.31,420.36,420.06,420.15,56498.0,415.6239,415.6734,415.3767,415.4657,56498.0
2024-02-09 15:00:00,420.15,420.23,419.91,419.94,108912.0,415.4657,415.5448,415.2284,415.2581,108912.0
2024-02-09 15:05:00,419.95,420.13,419.8,420.06,97708.0,415.2679,415.4459,415.1196,415.3767,97708.0
2024-02-09 15:10:00,420.08,420.4,420.04,420.22,119565.0,415.3965,415.7129,415.3569,415.5349,119565.0
2024-02-09 15:15:00,420.22,420.35,420.14,420.28,90057.0,415.5349,415.6635,415.4558,415.5943,90057.0
2024-02-09 15:20:00,420.28,420.31,420.09,420.27,61738.0,415.5943,415.6239,415.4064,415.5844,61738.0
2024-02-09 15:25:00,420.26,420.33,420.13,420.29,141364.0,415.5745,415.6437,415.4459,415.6042,141364.0
2024-02-09 15:30:00,420.27,420.37,420.12,420.3,121954.0,415.5844,415.6833,415.4361,415.614,121954.0
2024-02-09 15:35:00,420.3,420.51,420.29,420.47,133637.0,415.614,415.8217,415.6042,415.7821,133637.0
2024-02-09 15:40:00,420.47,420.6,420.39,420.48,168488.0,415.7821,415.9107,415.703,415.792,168488.0
2024-02-09 15:45:00,420.48,420.56,420.15,420.2,152272.0,415.792,415.8711,415.4657,415.5152,152272.0
2024-02-09 15:50:00,420.16,420.6,419.98,420.2,249537.0,415.4756,415.9107,415.2976,415.5152,249537.0
2024-02-09 15:55:00,420.24,420.82,420.24,420.59,523872.0,415.5547,416.1282,415.5547,415.9008,523872.0
2024-02-12 09:30:00,420.46,420.74,417.83,418.52,771126.0,415.7723,416.0491,413.1716,413.8539,771126.0
2024-02-12 09:35:00,418.51,419.17,418.09,418.96,262687.0,413.844,414.4966,413.4287,414.289,262687.0
2024-02-12 09:40:00,418.99,419.01,417.74,418.09,253190.0,414.3187,414.3384,413.0826,413.4287,253190.0
2024-02-12 09:45:00,418.1,418.32,417.65,418.01,189902.0,413.4386,413.6561,412.9936,413.3496,189902.0
2024-02-12 09:50:00,418.01,418.02,417.24,417.36,176634.0,413.3496,413.3595,412.5882,412.7068,176634.0
2024-02-12 09:55:00,417.34,417.6,417.12,417.13,199644.0,412.687,412.9441,412.4695,412.4794,199644.0
2024-02-12 10:00:00,417.15,417.28,416.77,417.08,306039.0,412.4992,412.6277,412.1234,412.4299,306039.0
2024-02-12 10:05:00,417.08,417.42,416.78,417.14,236980.0,412.4299,412.7662,412.1333,412.4893,236980.0
2024-02-12 10:10:00,417.11,417.92,417.05,417.76,196088.0,412.4596,413.2606,412.4003,413.1024,196088.0
2024-02-12 10:15:00,417.75,417.8,417.34,417.45,175170.0,413.0925,413.1419,412.687,412.7958,175170.0
2024-02-12 10:20:00,417.44,417.49,417.0,417.26,205449.0,412.7859,412.8354,412.3508,412.6079,205449.0
2024-02-12 10:25:00,417.3,417.68,417.28,417.59,117196.0,412.6475,413.0233,412.6277,412.9343,117196.0
2024-02-12 10:30:00,417.6,417.83,417.41,417.58,127820.0,412.9441,413.1716,412.7563,412.9244,127820.0
2024-02-12 10:35:00,417.56,417.84,417.45,417.75,93082.0,412.9046,413.1815,412.7958,413.0925,93082.0
2024-02-12 10:40:00,417.79,418.27,417.61,418.17,144881.0,413.132,413.6067,412.954,413.5078,144881.0
2024-02-12 10:45:00,418.19,418.46,418.08,418.18,110441.0,413.5276,413.7946,413.4188,413.5177,110441.0
2024-02-12 10:50:00,418.26,418.9,418.18,418.76,131638.0,413.5968,414.2297,413.5177,414.0912,131638.0
2024-02-12 10:55:00,418.79,419.23,418.76,419.07,156324.0,414.1209,414.556,414.0912,414.3978,156324.0
2024-02-12 11:00:00,419.06,419.25,418.52,418.67,122550.0,414.3879,414.5758,413.8539,414.0022,122550.0
2024-02-12 11:05:00,418.68,418.7,418.3,418.53,105371.0,414.0121,414.0319,413.6363,413.8638,105371.0
2024-02-12 11:10:00,418.55,418.55,418.14,418.21,90388.0,413.8836,413.8836,413.4781,413.5473,90388.0
2024-02-12 11:15:00,418.19,418.52,418.03,418.52,88797.0,413.5276,413.8539,413.3694,413.8539,88797.0
2024-02-12 11:20:00,418.51,418.83,418.43,418.64,81272.0,413.844,414.1604,413.7649,413.9726,81272.0
2024-02-12 11:25:00,418.65,418.92,418.61,418.79,67313.0,413.9824,414.2494,413.9429,414.1209,67313.0
2024-02-12 11:30:00,418.81,419.54,418.71,419.54,102908.0,414.1407,414.8625,414.0418,414.8625,102908.0
2024-02-12 11:35:00,419.51,419.69,419.34,419.4,93491.0,414.8329,415.0108,414.6647,414.7241,93491.0
2024-02-12 11:40:00,419.41,419.42,419.11,419.19,56304.0,414.734,414.7439,414.4373,414.5164,56304.0
2024-02-12 11:45:00,419.22,419.3,418.71,418.78,81181.0,414.5461,414.6252,414.0418,414.111,81181.0
2024-02-12 11:50:00,418.8,419.2,418.8,419.13,59837.0,414.1308,414.5263,414.1308,414.4571,59837.0
2024-02-12 11:55:00,419.13,419.31,419.1,419.18,69443.0,414.4571,414.6351,414.4274,414.5065,69443.0
2024-02-12 12:00:00,419.2,419.32,418.89,419.3,60600.0,414.5263,414.645,414.2198,414.6252,60600.0
2024-02-12 12:05:00,419.3,419.31,418.92,418.98,41565.0,414.6252,414.6351,414.2494,414.3088,41565.0
2024-02-12 12:10:00,419.01,419.36,419.01,419.25,49902.0,414.3384,414.6845,414.3384,414.5758,49902.0
2024-02-12 12:15:00,419.27,419.3,419.09,419.12,51909.0,414.5955,414.6252,414.4175,414.4472,51909.0
2024-02-12 12:20:00,419.15,419.17,418.27,418.47,106406.0,414.4769,414.4966,413.6067,413.8044,106406.0
2024-02-12 12:25:00,418.52,418.68,418.37,418.64,65293.0,413.8539,414.0121,413.7056,413.9726,65293.0
2024-02-12 12:30:00,418.64,418.92,418.63,418.72,79237.0,413.9726,414.2494,413.9627,414.0517,79237.0
2024-02-12 12:35:00,418.75,418.8,418.59,418.74,28704.0,414.0813,414.1308,413.9231,414.0714,28704.0
2024-02-12 12:40:00,418.74,418.83,418.55,418.57,34649.0,414.0714,414.1604,413.8836,413.9033,34649.0
2024-02-12 12:45:00,418.56,418.89,418.47,418.81,33849.0,413.8934,414.2198,413.8044,414.1407,33849.0
2024-02-12 12:50:00,418.8,419.02,418.75,418.88,42039.0,414.1308,414.3483,414.0813,414.2099,42039.0
2024-02-12 12:55:00,418.89,419.14,418.89,419.12,56032.0,414.2198,414.467,414.2198,414.4472,56032.0
2024-02-12 13:00:00,419.11,419.18,418.87,418.89,66371.0,414.4373,414.5065,414.2,414.2198,66371.0
2024-02-12 13:05:00,418.85,418.95,418.64,418.82,62437.0,414.1802,414.2791,413.9726,414.1505,62437.0
2024-02-12 13:10:00,418.81,418.99,418.59,418.95,66521.0,414.1407,414.3187,413.9231,414.2791,66521.0
2024-02-12 13:15:00,418.94,419.04,418.86,418.95,53805.0,414.2692,414.3681,414.1901,414.2791,53805.0
2024-02-12 13:20:00,418.97,418.97,418.53,418.63,62885.0,414.2989,414.2989,413.8638,413.9627,62885.0
2024-02-12 13:25:00,418.62,418.64,418.17,418.27,73742.0,413.9528,413.9726,413.5078,413.6067,73742.0
2024-02-12 13:30:00,418.28,418.34,417.81,417.82,87482.0,413.6166,413.6759,413.1518,413.1617,87482.0
2024-02-12 13:35:00,417.82,417.95,417.04,417.29,142731.0,413.1617,413.2902,412.3904,412.6376,142731.0
2024-02-12 13:40:00,417.27,417.38,416.67,416.95,185721.0,412.6178,412.7266,412.0245,412.3014,185721.0
2024-02-12 13:45:00,416.91,416.97,416.58,416.63,123000.0,412.2618,412.3212,411.9355,411.985,123000.0
2024-02-12 13:50:00,416.6,417.09,416.5,417.07,132444.0,411.9553,412.4398,411.8564,412.4201,132444.0
2024-02-12 13:55:00,417.06,417.34,416.98,417.23,90063.0,412.4102,412.687,412.3311,412.5783,90063.0
2024-02-12 14:00:00,417.21,417.29,416.81,416.89,76193.0,412.5585,412.6376,412.163,412.2421,76193.0
2024-02-12 14:05:00,416.88,417.21,416.83,417.2,61072.0,412.2322,412.5585,412.1827,412.5486,61072.0
2024-02-12 14:10:00,417.22,417.24,417.03,417.12,47713.0,412.5684,412.5882,412.3805,412.4695,47713.0
2024-02-12 14:15:00,417.12,417.12,415.7,415.77,171372.0,412.4695,412.4695,411.0653,411.1346,171372.0
2024-02-12 14:20:00,415.76,416.2,415.56,416.13,174832.0,411.1247,411.5598,410.9269,411.4905,174832.0
2024-02-12 14:25:00,416.17,416.25,415.85,416.21,78481.0,411.5301,411.6092,411.2137,411.5696,78481.0
2024-02-12 14:30:00,416.17,416.26,416.04,416.17,64053.0,411.5301,411.6191,411.4015,411.5301,64053.0
2024-02-12 14:35:00,416.18,416.24,415.95,416.17,57266.0,411.54,411.5993,411.3125,411.5301,57266.0
2024-02-12 14:40:00,416.17,416.23,415.94,415.94,95098.0,411.5301,411.5894,411.3027,411.3027,95098.0
2024-02-12 14:45:00,415.92,415.96,415.53,415.63,82335.0,411.2829,411.3224,410.8972,410.9961,82335.0
2024-02-12 14:50:00,415.62,415.62,415.14,415.25,102103.0,410.9862,410.9862,410.5116,410.6203,102103.0
2024-02-12 14:55:00,415.26,415.35,414.83,414.97,144315.0,410.6302,410.7192,410.205,410.3435,144315.0
2024-02-12 15:00:00,414.97,415.15,414.85,415.07,113215.0,410.3435,410.5215,410.2248,410.4424,113215.0
2024-02-12 15:05:00,415.08,415.66,415.01,415.66,84154.0,410.4522,411.0258,410.383,411.0258,84154.0
2024-02-12 15:10:00,415.69,415.89,415.6,415.77,81222.0,411.0554,411.2532,410.9664,411.1346,81222.0
2024-02-12 15:15:00,415.77,415.97,415.65,415.91,70627.0,411.1346,411.3323,411.0159,411.273,70627.0
2024-02-12 15:20:00,415.89,416.16,415.88,415.92,126309.0,411.2532,411.5202,411.2433,411.2829,126309.0
2024-02-12 15:25:00,415.93,416.04,415.68,415.7,112029.0,411.2928,411.4015,411.0456,411.0653,112029.0
2024-02-12 15:30:00,415.71,415.85,415.44,415.48,108719.0,411.0752,411.2137,410.8082,410.8478,108719.0
2024-02-12 15:35:00,415.47,415.63,415.3,415.32,114314.0,410.8379,410.9961,410.6698,410.6896,114314.0
2024-02-12 15:40:00,415.32,415.41,415.09,415.12,135234.0,410.6896,410.7786,410.4621,410.4918,135234.0
2024-02-12 15:45:00,415.11,415.38,415.1,415.28,126527.0,410.4819,410.7489,410.472,410.65,126527.0
2024-02-12 15:50:00,415.3,415.84,415.23,415.45,279327.0,410.6698,411.2038,410.6006,410.8181,279327.0
2024-02-12 15:55:00,415.45,415.45,414.75,415.25,810510.0,410.8181,410.8181,410.1259,410.6203,810510.0
2024-02-13 09:30:00,404.85,406.44,403.39,406.23,1384942.0,400.3363,401.9086,398.8926,401.7009,1384942.0
2024-02-13 09:35:00,406.2,406.81,405.64,405.77,495167.0,401.6712,402.2744,401.1175,401.246,495167.0
2024-02-13 09:40:00,405.76,406.6,405.65,405.96,394453.0,401.2362,402.0668,401.1274,401.4339,394453.0
2024-02-13 09:45:00,405.95,406.75,405.42,405.55,408220.0,401.424,402.2151,400.8999,401.0285,408220.0
2024-02-13 09:50:00,405.59,406.79,405.2,406.79,334706.0,401.068,402.2547,400.6824,402.2547,334706.0
2024-02-13 09:55:00,406.8,407.7,406.36,407.57,380760.0,402.2646,403.1545,401.8295,403.026,380760.0
2024-02-13 10:00:00,407.51,407.67,406.06,406.06,270771.0,402.9666,403.1249,401.5328,401.5328,270771.0
2024-02-13 10:05:00,406.07,407.2,406.06,406.78,231715.0,401.5427,402.6601,401.5328,402.2448,231715.0
2024-02-13 10:10:00,406.78,407.54,406.76,407.03,208476.0,402.2448,402.9963,402.225,402.492,208476.0
2024-02-13 10:15:00,407.03,407.72,406.72,407.68,221906.0,402.492,403.1743,402.1854,403.1347,221906.0
2024-02-13 10:20:00,407.69,408.84,407.63,408.63,290802.0,403.1446,404.2818,403.0853,404.0742,290802.0
2024-02-13 10:25:00,408.65,408.93,408.26,408.91,222424.0,404.0939,404.3708,403.7083,404.351,222424.0
2024-02-13 10:30:00,408.9,409.3,408.64,408.93,222810.0,404.3411,404.7367,404.084,404.3708,222810.0
2024-02-13 10:35:00,408.94,409.66,408.83,409.56,166651.0,404.3807,405.0927,404.2719,404.9938,166651.0
2024-02-13 10:40:00,409.58,410.08,409.49,409.62,249818.0,405.0136,405.508,404.9246,405.0531,249818.0
2024-02-13 10:45:00,409.64,409.97,409.26,409.35,216170.0,405.0729,405.3992,404.6971,404.7861,216170.0
2024-02-13 10:50:00,409.35,409.46,408.8,409.14,209868.0,404.7861,404.8949,404.2423,404.5785,209868.0
2024-02-13 10:55:00,409.14,409.25,408.18,408.26,179102.0,404.5785,404.6872,403.6292,403.7083,179102.0
2024-02-13 11:00:00,408.3,409.36,408.25,409.26,170608.0,403.7478,404.796,403.6984,404.6971,170608.0
2024-02-13 11:05:00,409.27,409.78,409.21,409.6,122972.0,404.707,405.2113,404.6477,405.0333,122972.0
2024-02-13 11:10:00,409.64,409.7,408.9,408.9,156039.0,405.0729,405.1322,404.3411,404.3411,156039.0
2024-02-13 11:15:00,408.88,408.98,408.55,408.64,127742.0,404.3214,404.4203,403.995,404.084,127742.0
2024-02-13 11:20:00,408.66,408.98,408.48,408.53,98604.0,404.1038,404.4203,403.9258,403.9753,98604.0
2024-02-13 11:25:00,408.53,409.04,408.5,408.9,100616.0,403.9753,404.4796,403.9456,404.3411,100616.0
2024-02-13 11:30:00,408.88,409.03,408.54,408.69,109115.0,404.3214,404.4697,403.9852,404.1335,109115.0
2024-02-13 11:35:00,408.66,409.17,408.63,408.94,122709.0,404.1038,404.6081,404.0742,404.3807,122709.0
2024-02-13 11:40:00,408.95,409.01,408.52,408.88,98735.0,404.3906,404.4499,403.9654,404.3214,98735.0
2024-02-13 11:45:00,408.88,408.94,408.52,408.54,95939.0,404.3214,404.3807,403.9654,403.9852,95939.0
2024-02-13 11:50:00,408.55,408.77,407.91,408.19,136039.0,403.995,404.2126,403.3622,403.6391,136039.0
2024-02-13 11:55:00,408.17,408.35,407.8,407.89,93232.0,403.6193,403.7973,403.2534,403.3424,93232.0
2024-02-13 12:00:00,407.88,408.0,407.61,407.78,151840.0,403.3325,403.4512,403.0655,403.2336,151840.0
2024-02-13 12:05:00,407.76,407.86,407.11,407.14,122883.0,403.2139,403.3127,402.5711,402.6008,122883.0
2024-02-13 12:10:00,407.17,407.37,407.09,407.31,134499.0,402.6304,402.8282,402.5513,402.7689,134499.0
2024-02-13 12:15:00,407.3,407.71,407.27,407.63,152404.0,402.759,403.1644,402.7293,403.0853,152404.0
2024-02-13 12:20:00,407.64,407.71,407.56,407.59,104369.0,403.0952,403.1644,403.0161,403.0457,104369.0
2024-02-13 12:25:00,407.59,407.66,406.87,407.24,149393.0,403.0457,403.115,402.3338,402.6997,149393.0
2024-02-13 12:30:00,407.25,407.89,407.24,407.71,97033.0,402.7095,403.3424,402.6997,403.1644,97033.0
2024-02-13 12:35:00,407.71,407.89,407.46,407.86,86255.0,403.1644,403.3424,402.9172,403.3127,86255.0
2024-02-13 12:40:00,407.89,408.28,407.85,408.24,99844.0,403.3424,403.7281,403.3029,403.6885,99844.0
2024-02-13 12:45:00,408.25,408.32,407.57,407.57,62068.0,403.6984,403.7676,403.026,403.026,62068.0
2024-02-13 12:50:00,407.56,407.78,407.26,407.3,92708.0,403.0161,403.2336,402.7194,402.759,92708.0
2024-02-13 12:55:00,407.31,407.42,406.89,406.89,177066.0,402.7689,402.8776,402.3536,402.3536,177066.0
2024-02-13 13:00:00,406.87,406.99,406.76,406.92,135227.0,402.3338,402.4524,402.225,402.3832,135227.0
2024-02-13 13:05:00,406.92,407.24,406.79,407.24,100367.0,402.3832,402.6997,402.2547,402.6997,100367.0
2024-02-13 13:10:00,407.23,407.7,407.17,407.7,88596.0,402.6898,403.1545,402.6304,403.1545,88596.0
2024-02-13 13:15:00,407.66,407.84,407.13,407.14,105312.0,403.115,403.293,402.5909,402.6008,105312.0
2024-02-13 13:20:00,407.15,407.56,406.9,407.43,100130.0,402.6107,403.0161,402.3634,402.8875,100130.0
2024-02-13 13:25:00,407.41,407.73,407.36,407.45,66031.0,402.8678,403.1842,402.8183,402.9073,66031.0
2024-02-13 13:30:00,407.43,407.53,407.24,407.27,98948.0,402.8875,402.9864,402.6997,402.7293,98948.0
2024-02-13 13:35:00,407.28,407.52,407.1,407.36,89723.0,402.7392,402.9765,402.5612,402.8183,89723.0
2024-02-13 13:40:00,407.36,407.48,406.82,406.89,98840.0,402.8183,402.937,402.2843,402.3536,98840.0
2024-02-13 13:45:00,406.88,407.18,406.58,406.67,88029.0,402.3437,402.6403,402.047,402.136,88029.0
2024-02-13 13:50:00,406.66,406.75,406.38,406.55,102284.0,402.1261,402.2151,401.8492,402.0173,102284.0
2024-02-13 13:55:00,406.55,406.6,406.26,406.36,116146.0,402.0173,402.0668,401.7306,401.8295,116146.0
2024-02-13 14:00:00,406.38,406.47,405.53,405.54,164331.0,401.8492,401.9382,401.0087,401.0186,164331.0
2024-02-13 14:05:00,405.53,405.59,405.14,405.18,145026.0,401.0087,401.068,400.6231,400.6626,145026.0
2024-02-13 14:10:00,405.19,405.27,404.73,404.82,212409.0,400.6725,400.7516,400.2176,400.3066,212409.0
2024-02-13 14:15:00,404.81,405.22,404.79,405.05,141488.0,400.2967,400.7022,400.277,400.5341,141488.0
2024-02-13 14:20:00,405.08,405.32,405.03,405.09,118446.0,400.5637,400.8011,400.5143,400.5736,118446.0
2024-02-13 14:25:00,405.14,405.45,404.79,405.34,105378.0,400.6231,400.9296,400.277,400.8208,105378.0
2024-02-13 14:30:00,405.3,405.7,405.26,405.63,86581.0,400.7813,401.1768,400.7417,401.1076,86581.0
2024-02-13 14:35:00,405.67,405.83,405.46,405.61,116630.0,401.1472,401.3054,400.9395,401.0878,116630.0
2024-02-13 14:40:00,405.63,405.79,405.37,405.41,82127.0,401.1076,401.2658,400.8505,400.8901,82127.0
2024-02-13 14:45:00,405.36,405.54,404.92,404.95,124417.0,400.8406,401.0186,400.4055,400.4352,124417.0
2024-02-13 14:50:00,404.96,405.05,404.56,404.67,279262.0,400.4451,400.5341,400.0495,400.1583,279262.0
2024-02-13 14:55:00,404.67,405.24,404.58,405.14,144010.0,400.1583,400.722,400.0693,400.6231,144010.0
2024-02-13 15:00:00,405.18,405.51,405.08,405.22,108561.0,400.6626,400.9889,400.5637,400.7022,108561.0
2024-02-13 15:05:00,405.21,405.45,405.01,405.09,124314.0,400.6923,400.9296,400.4945,400.5736,124314.0
2024-02-13 15:10:00,405.09,405.39,405.07,405.19,98392.0,400.5736,400.8703,400.5538,400.6725,98392.0
2024-02-13 15:15:00,405.21,405.33,404.83,404.87,154160.0,400.6923,400.8109,400.3165,400.3561,154160.0
2024-02-13 15:20:00,404.87,405.14,404.73,404.93,120141.0,400.3561,400.6231,400.2176,400.4154,120141.0
2024-02-13 15:25:00,404.94,405.41,404.84,405.33,151771.0,400.4253,400.8901,400.3264,400.8109,151771.0
2024-02-13 15:30:00,405.37,405.44,405.02,405.43,124965.0,400.8505,400.9197,400.5044,400.9098,124965.0
2024-02-13 15:35:00,405.41,405.46,405.22,405.36,150676.0,400.8901,400.9395,400.7022,400.8406,150676.0
2024-02-13 15:40:00,405.33,406.25,405.31,406.18,211079.0,400.8109,401.7207,400.7912,401.6515,211079.0
2024-02-13 15:45:00,406.19,406.58,406.09,406.24,223709.0,401.6614,402.047,401.5625,401.7108,223709.0
2024-02-13 15:50:00,406.25,406.39,405.61,405.94,328539.0,401.7207,401.8591,401.0878,401.4141,328539.0
2024-02-13 15:55:00,405.94,406.81,405.66,406.55,1088644.0,401.4141,402.2744,401.1373,402.0173,1088644.0
2024-02-14 09:30:00,408.07,408.77,407.33,407.63,652417.0,404.2595,404.9529,403.5264,403.8236,652417.0
2024-02-14 09:35:00,407.64,407.84,405.98,406.04,446379.0,403.8335,404.0316,402.189,402.2484,446379.0
2024-02-14 09:40:00,406.07,406.76,405.43,405.83,373620.0,402.2781,402.9617,401.6441,402.0404,373620.0
2024-02-14 09:45:00,405.84,406.48,405.36,405.46,251113.0,402.0503,402.6843,401.5748,401.6738,251113.0
2024-02-14 09:50:00,405.49,405.59,404.57,404.73,304493.0,401.7036,401.8026,400.7921,400.9507,304493.0
2024-02-14 09:55:00,404.7,405.49,404.65,405.31,331548.0,400.9209,401.7036,400.8714,401.5252,331548.0
2024-02-14 10:00:00,405.33,406.07,405.07,405.43,368195.0,401.5451,402.2781,401.2875,401.6441,368195.0
2024-02-14 10:05:00,405.43,406.22,405.3,405.5,258014.0,401.6441,402.4267,401.5153,401.7135,258014.0
2024-02-14 10:10:00,405.5,405.7,405.22,405.43,192341.0,401.7135,401.9116,401.4361,401.6441,192341.0
2024-02-14 10:15:00,405.44,406.11,405.04,406.04,167922.0,401.654,402.3178,401.2578,402.2484,167922.0
2024-02-14 10:20:00,406.01,406.62,405.91,406.53,257863.0,402.2187,402.823,402.1196,402.7338,257863.0
2024-02-14 10:25:00,406.55,407.03,406.42,406.89,241288.0,402.7537,403.2292,402.6249,403.0905,241288.0
2024-02-14 10:30:00,406.92,407.18,406.56,406.74,176034.0,403.1202,403.3778,402.7636,402.9419,176034.0
2024-02-14 10:35:00,406.73,406.81,406.23,406.47,165111.0,402.932,403.0112,402.4366,402.6744,165111.0
2024-02-14 10:40:00,406.49,406.52,405.79,405.89,139682.0,402.6942,402.7239,402.0008,402.0998,139682.0
2024-02-14 10:45:00,405.89,406.09,405.76,406.03,105715.0,402.0998,402.298,401.971,402.2385,105715.0
2024-02-14 10:50:00,406.09,406.17,405.68,405.89,124404.0,402.298,402.3772,401.8918,402.0998,124404.0
2024-02-14 10:55:00,405.86,406.03,405.74,405.76,130031.0,402.0701,402.2385,401.9512,401.971,130031.0
2024-02-14 11:00:00,405.75,406.1,405.47,405.86,179088.0,401.9611,402.3079,401.6837,402.0701,179088.0
2024-02-14 11:05:00,405.85,406.35,405.79,406.25,87161.0,402.0602,402.5555,402.0008,402.4565,87161.0
2024-02-14 11:10:00,406.26,406.67,406.23,406.27,73287.0,402.4664,402.8725,402.4366,402.4763,73287.0
2024-02-14 11:15:00,406.25,406.28,405.88,406.09,72530.0,402.4565,402.4862,402.0899,402.298,72530.0
2024-02-14 11:20:00,406.05,406.66,405.81,406.66,93297.0,402.2583,402.8626,402.0206,402.8626,93297.0
2024-02-14 11:25:00,406.67,406.78,406.44,406.7,79920.0,402.8725,402.9815,402.6447,402.9023,79920.0
2024-02-14 11:30:00,406.7,406.89,406.33,406.33,98392.0,402.9023,403.0905,402.5357,402.5357,98392.0
2024-02-14 11:35:00,406.36,406.5,406.23,406.34,59920.0,402.5654,402.7041,402.4366,402.5456,59920.0
2024-02-14 11:40:00,406.33,406.49,405.71,405.77,104425.0,402.5357,402.6942,401.9215,401.9809,104425.0
2024-02-14 11:45:00,405.78,405.96,405.2,405.42,136139.0,401.9908,402.1692,401.4163,401.6342,136139.0
2024-02-14 11:50:00,405.42,405.58,405.19,405.56,124496.0,401.6342,401.7927,401.4064,401.7729,124496.0
2024-02-14 11:55:00,405.55,405.66,405.25,405.41,88190.0,401.763,401.872,401.4658,401.6243,88190.0
2024-02-14 12:00:00,405.45,405.58,405.03,405.55,147431.0,401.6639,401.7927,401.2479,401.763,147431.0
2024-02-14 12:05:00,405.55,406.02,405.3,405.91,122686.0,401.763,402.2286,401.5153,402.1196,122686.0
2024-02-14 12:10:00,405.92,406.38,405.92,406.35,59284.0,402.1295,402.5852,402.1295,402.5555,59284.0
2024-02-14 12:15:00,406.37,406.63,406.31,406.44,90196.0,402.5753,402.8329,402.5159,402.6447,90196.0
2024-02-14 12:20:00,406.44,406.82,406.32,406.7,72091.0,402.6447,403.0211,402.5258,402.9023,72091.0
2024-02-14 12:25:00,406.74,407.15,406.69,407.12,61270.0,402.9419,403.3481,402.8924,403.3183,61270.0
2024-02-14 12:30:00,407.12,407.54,407.1,407.51,83574.0,403.3183,403.7344,403.2985,403.7047,83574.0
2024-02-14 12:35:00,407.49,407.57,407.17,407.18,87770.0,403.6849,403.7641,403.3679,403.3778,87770.0
2024-02-14 12:40:00,407.17,407.36,406.9,407.25,62598.0,403.3679,403.5561,403.1004,403.4471,62598.0
2024-02-14 12:45:00,407.28,407.47,407.06,407.11,74812.0,403.4768,403.6651,403.2589,403.3084,74812.0
2024-02-14 12:50:00,407.14,407.27,407.07,407.13,38646.0,403.3381,403.4669,403.2688,403.3282,38646.0
2024-02-14 12:55:00,407.15,407.36,407.02,407.06,66467.0,403.3481,403.5561,403.2193,403.2589,66467.0
2024-02-14 13:00:00,407.06,407.26,406.73,407.13,60128.0,403.2589,403.457,402.932,403.3282,60128.0
2024-02-14 13:05:00,407.14,407.18,406.74,406.78,36945.0,403.3381,403.3778,402.9419,402.9815,36945.0
2024-02-14 13:10:00,406.76,406.78,406.11,406.28,59576.0,402.9617,402.9815,402.3178,402.4862,59576.0
2024-02-14 13:15:00,406.32,406.61,406.2,406.42,57208.0,402.5258,402.8131,402.4069,402.6249,57208.0
2024-02-14 13:20:00,406.46,406.74,406.39,406.57,49523.0,402.6645,402.9419,402.5952,402.7735,49523.0
2024-02-14 13:25:00,406.64,406.83,406.53,406.72,74614.0,402.8428,403.031,402.7338,402.9221,74614.0
2024-02-14 13:30:00,406.75,407.38,406.63,407.27,75952.0,402.9518,403.5759,402.8329,403.4669,75952.0
2024-02-14 13:35:00,407.34,407.71,407.3,407.65,69867.0,403.5363,403.9028,403.4967,403.8434,69867.0
2024-02-14 13:40:00,407.68,407.82,407.52,407.54,65752.0,403.8731,404.0118,403.7146,403.7344,65752.0
2024-02-14 13:45:00,407.58,407.67,407.45,407.64,62196.0,403.774,403.8632,403.6453,403.8335,62196.0
2024-02-14 13:50:00,407.67,407.74,407.41,407.45,76180.0,403.8632,403.9325,403.6056,403.6453,76180.0
2024-02-14 13:55:00,407.45,407.48,406.81,407.25,149453.0,403.6453,403.675,403.0112,403.4471,149453.0
2024-02-14 14:00:00,407.27,407.27,406.78,406.79,106959.0,403.4669,403.4669,402.9815,402.9914,106959.0
2024-02-14 14:05:00,406.78,406.78,405.93,406.25,114565.0,402.9815,402.9815,402.1394,402.4565,114565.0
2024-02-14 14:10:00,406.23,406.59,406.1,406.41,67873.0,402.4366,402.7933,402.3079,402.615,67873.0
2024-02-14 14:15:00,406.37,406.56,406.3,406.39,103992.0,402.5753,402.7636,402.506,402.5952,103992.0
2024-02-14 14:20:00,406.4,406.78,406.38,406.62,44837.0,402.6051,402.9815,402.5852,402.823,44837.0
2024-02-14 14:25:00,406.6,406.9,406.59,406.81,52762.0,402.8032,403.1004,402.7933,403.0112,52762.0
2024-02-14 14:30:00,406.83,406.98,406.75,406.92,65349.0,403.031,403.1796,402.9518,403.1202,65349.0
2024-02-14 14:35:00,406.95,407.25,406.81,407.08,78270.0,403.1499,403.4471,403.0112,403.2787,78270.0
2024-02-14 14:40:00,407.08,407.18,406.93,407.0,43101.0,403.2787,403.3778,403.1301,403.1995,43101.0
2024-02-14 14:45:00,407.05,407.28,406.86,407.24,49768.0,403.249,403.4768,403.0608,403.4372,49768.0
2024-02-14 14:50:00,407.24,407.32,407.08,407.18,37333.0,403.4372,403.5165,403.2787,403.3778,37333.0
2024-02-14 14:55:00,407.17,407.4,407.01,407.29,58090.0,403.3679,403.5957,403.2094,403.4867,58090.0
2024-02-14 15:00:00,407.31,407.47,407.02,407.38,122738.0,403.5066,403.6651,403.2193,403.5759,122738.0
2024-02-14 15:05:00,407.41,407.5,407.23,407.45,93777.0,403.6056,403.6948,403.4273,403.6453,93777.0
2024-02-14 15:10:00,407.47,407.53,407.27,407.35,88998.0,403.6651,403.7245,403.4669,403.5462,88998.0
2024-02-14 15:15:00,407.39,407.79,407.34,407.75,98132.0,403.5858,403.9821,403.5363,403.9425,98132.0
2024-02-14 15:20:00,407.75,408.03,407.72,407.96,95440.0,403.9425,404.2198,403.9127,404.1505,95440.0
2024-02-14 15:25:00,407.94,408.34,407.94,408.26,124689.0,404.1307,404.5269,404.1307,404.4477,124689.0
2024-02-14 15:30:00,408.29,408.34,407.78,407.97,120986.0,404.4774,404.5269,403.9722,404.1604,120986.0
2024-02-14 15:35:00,407.97,408.41,407.94,408.4,117600.0,404.1604,404.5963,404.1307,404.5864,117600.0
2024-02-14 15:40:00,408.39,408.75,408.37,408.56,196408.0,404.5765,404.9331,404.5567,404.7449,196408.0
2024-02-14 15:45:00,408.55,408.94,408.48,408.93,168438.0,404.735,405.1213,404.6656,405.1114,168438.0
2024-02-14 15:50:00,408.91,409.43,408.7,408.78,358366.0,405.0916,405.6068,404.8836,404.9628,358366.0
2024-02-14 15:55:00,408.78,409.84,408.77,409.21,974897.0,404.9628,406.0129,404.9529,405.3888,974897.0
2024-02-15 09:30:00,408.14,409.13,407.2,408.27,821055.0,404.3288,405.3096,403.3976,404.4576,821055.0
2024-02-15 09:35:00,408.25,408.36,407.5,407.84,216638.0,404.4378,404.5468,403.6948,404.0316,216638.0
2024-02-15 09:40:00,407.81,408.2,406.25,406.42,401895.0,404.0019,404.3883,402.4565,402.6249,401895.0
2024-02-15 09:45:00,406.5,406.87,406.01,406.71,301652.0,402.7041,403.0707,402.2187,402.9122,301652.0
2024-02-15 09:50:00,406.8,407.09,405.6,405.95,310294.0,403.0013,403.2886,401.8125,402.1593,310294.0
2024-02-15 09:55:00,405.95,406.06,405.5,405.73,217044.0,402.1593,402.2682,401.7135,401.9413,217044.0
2024-02-15 10:00:00,405.75,406.3,405.04,405.21,223055.0,401.9611,402.506,401.2578,401.4262,223055.0
2024-02-15 10:05:00,405.21,406.17,405.19,406.09,195239.0,401.4262,402.3772,401.4064,402.298,195239.0
2024-02-15 10:10:00,406.09,406.33,405.91,406.29,222711.0,402.298,402.5357,402.1196,402.4961,222711.0
2024-02-15 10:15:00,406.3,406.32,405.82,406.06,133471.0,402.506,402.5258,402.0305,402.2682,133471.0
2024-02-15 10:20:00,406.06,406.06,405.28,405.5,195255.0,402.2682,402.2682,401.4955,401.7135,195255.0
2024-02-15 10:25:00,405.52,405.64,404.7,404.83,339993.0,401.7333,401.8522,400.9209,401.0497,339993.0
2024-02-15 10:30:00,404.87,405.38,404.85,405.29,181157.0,401.0893,401.5946,401.0695,401.5054,181157.0
2024-02-15 10:35:00,405.27,405.34,404.83,405.15,196457.0,401.4856,401.555,401.0497,401.3667,196457.0
2024-02-15 10:40:00,405.17,405.63,404.91,405.46,161441.0,401.3865,401.8422,401.129,401.6738,161441.0
2024-02-15 10:45:00,405.5,405.89,405.44,405.85,103860.0,401.7135,402.0998,401.654,402.0602,103860.0
2024-02-15 10:50:00,405.86,406.36,405.84,406.21,144268.0,402.0701,402.5654,402.0503,402.4168,144268.0
2024-02-15 10:55:00,406.2,406.2,405.78,406.04,119254.0,402.4069,402.4069,401.9908,402.2484,119254.0
2024-02-15 11:00:00,406.08,406.16,405.05,405.2,119180.0,402.288,402.3673,401.2677,401.4163,119180.0
2024-02-15 11:05:00,405.19,405.33,404.34,404.47,246886.0,401.4064,401.5451,400.5643,400.6931,246886.0
2024-02-15 11:10:00,404.47,404.73,404.29,404.63,209148.0,400.6931,400.9507,400.5148,400.8516,209148.0
2024-02-15 11:15:00,404.64,404.95,404.48,404.72,130005.0,400.8615,401.1686,400.703,400.9407,130005.0
2024-02-15 11:20:00,404.69,405.21,404.62,405.02,125986.0,400.911,401.4262,400.8417,401.2379,125986.0
2024-02-15 11:25:00,405.05,405.09,404.77,404.96,105553.0,401.2677,401.3073,400.9903,401.1785,105553.0
2024-02-15 11:30:00,404.98,405.04,404.6,404.63,172150.0,401.1983,401.2578,400.8219,400.8516,172150.0
2024-02-15 11:35:00,404.62,404.75,404.51,404.66,167347.0,400.8417,400.9705,400.7327,400.8813,167347.0
2024-02-15 11:40:00,404.68,405.14,404.65,404.98,145135.0,400.9011,401.3568,400.8714,401.1983,145135.0
2024-02-15 11:45:00,404.97,405.02,404.87,404.94,83472.0,401.1884,401.2379,401.0893,401.1587,83472.0
2024-02-15 11:50:00,404.92,404.92,404.37,404.49,125842.0,401.1389,401.1389,400.594,400.7129,125842.0
2024-02-15 11:55:00,404.49,404.66,404.32,404.65,106814.0,400.7129,400.8813,400.5445,400.8714,106814.0
2024-02-15 12:00:00,404.65,404.85,404.51,404.81,99990.0,400.8714,401.0695,400.7327,401.0299,99990.0
2024-02-15 12:05:00,404.8,404.94,404.42,404.94,80306.0,401.02,401.1587,400.6435,401.1587,80306.0
2024-02-15 12:10:00,404.95,405.41,404.94,405.15,130247.0,401.1686,401.6243,401.1587,401.3667,130247.0
2024-02-15 12:15:00,405.16,405.44,405.13,405.38,63446.0,401.3766,401.654,401.3469,401.5946,63446.0
2024-02-15 12:20:00,405.39,405.66,405.35,405.49,86680.0,401.6045,401.872,401.5649,401.7036,86680.0
2024-02-15 12:25:00,405.49,405.84,405.35,405.81,84538.0,401.7036,402.0503,401.5649,402.0206,84538.0
2024-02-15 12:30:00,405.83,405.94,405.61,405.7,98025.0,402.0404,402.1494,401.8224,401.9116,98025.0
2024-02-15 12:35:00,405.7,405.85,405.47,405.67,81016.0,401.9116,402.0602,401.6837,401.8819,81016.0
2024-02-15 12:40:00,405.68,405.95,405.68,405.75,67589.0,401.8918,402.1593,401.8918,401.9611,67589.0
2024-02-15 12:45:00,405.75,405.88,405.45,405.61,94013.0,401.9611,402.0899,401.6639,401.8224,94013.0
2024-02-15 12:50:00,405.63,405.74,405.4,405.62,66060.0,401.8422,401.9512,401.6144,401.8323,66060.0
2024-02-15 12:55:00,405.65,405.73,405.34,405.37,57078.0,401.8621,401.9413,401.555,401.5847,57078.0
2024-02-15 13:00:00,405.37,405.44,405.13,405.19,65512.0,401.5847,401.654,401.3469,401.4064,65512.0
2024-02-15 13:05:00,405.18,405.72,405.13,405.5,78814.0,401.3965,401.9314,401.3469,401.7135,78814.0
2024-02-15 13:10:00,405.51,405.95,405.45,405.79,72956.0,401.7234,402.1593,401.6639,402.0008,72956.0
2024-02-15 13:15:00,405.8,406.18,405.79,406.07,111276.0,402.0107,402.3871,402.0008,402.2781,111276.0
2024-02-15 13:20:00,406.06,406.11,405.77,405.97,101505.0,402.2682,402.3178,401.9809,402.1791,101505.0
2024-02-15 13:25:00,405.99,406.08,405.9,406.03,120848.0,402.1989,402.288,402.1097,402.2385,120848.0
2024-02-15 13:30:00,406.05,406.26,405.94,406.01,95485.0,402.2583,402.4664,402.1494,402.2187,95485.0
2024-02-15 13:35:00,406.03,406.03,405.71,405.95,64341.0,402.2385,402.2385,401.9215,402.1593,64341.0
2024-02-15 13:40:00,405.96,406.01,405.55,405.75,77313.0,402.1692,402.2187,401.763,401.9611,77313.0
2024-02-15 13:45:00,405.75,405.86,405.53,405.59,55382.0,401.9611,402.0701,401.7432,401.8026,55382.0
2024-02-15 13:50:00,405.58,405.85,405.54,405.62,84490.0,401.7927,402.0602,401.7531,401.8323,84490.0
2024-02-15 13:55:00,405.63,405.86,405.63,405.86,78560.0,401.8422,402.0701,401.8422,402.0701,78560.0
2024-02-15 14:00:00,405.87,405.9,405.52,405.71,92295.0,402.08,402.1097,401.7333,401.9215,92295.0
2024-02-15 14:05:00,405.73,405.84,405.51,405.56,80189.0,401.9413,402.0503,401.7234,401.7729,80189.0
2024-02-15 14:10:00,405.55,405.58,404.84,405.21,135283.0,401.763,401.7927,401.0596,401.4262,135283.0
2024-02-15 14:15:00,405.19,405.71,405.15,405.55,136278.0,401.4064,401.9215,401.3667,401.763,136278.0
2024-02-15 14:20:00,405.55,405.67,405.42,405.67,84825.0,401.763,401.8819,401.6342,401.8819,84825.0
2024-02-15 14:25:00,405.67,405.78,405.38,405.73,74418.0,401.8819,401.9908,401.5946,401.9413,74418.0
2024-02-15 14:30:00,405.74,405.83,405.54,405.68,72840.0,401.9512,402.0404,401.7531,401.8918,72840.0
2024-02-15 14:35:00,405.69,406.15,405.67,405.93,130424.0,401.9017,402.3574,401.8819,402.1394,130424.0
2024-02-15 14:40:00,405.91,406.17,405.89,405.92,130991.0,402.1196,402.3772,402.0998,402.1295,130991.0
2024-02-15 14:45:00,405.91,406.15,405.81,406.0,70957.0,402.1196,402.3574,402.0206,402.2088,70957.0
2024-02-15 14:50:00,406.0,406.08,405.85,406.0,66082.0,402.2088,402.288,402.0602,402.2088,66082.0
2024-02-15 14:55:00,406.0,406.07,405.68,405.73,85270.0,402.2088,402.2781,401.8918,401.9413,85270.0
2024-02-15 15:00:00,405.74,406.09,405.61,406.04,92148.0,401.9512,402.298,401.8224,402.2484,92148.0
2024-02-15 15:05:00,406.06,406.32,406.05,406.06,110180.0,402.2682,402.5258,402.2583,402.2682,110180.0
2024-02-15 15:10:00,406.06,406.48,406.05,406.44,100437.0,402.2682,402.6843,402.2583,402.6447,100437.0
2024-02-15 15:15:00,406.42,406.5,406.26,406.3,90743.0,402.6249,402.7041,402.4664,402.506,90743.0
2024-02-15 15:20:00,406.31,406.43,405.85,405.89,106183.0,402.5159,402.6348,402.0602,402.0998,106183.0
2024-02-15 15:25:00,405.86,406.44,405.86,406.38,101149.0,402.0701,402.6447,402.0701,402.5852,101149.0
2024-02-15 15:30:00,406.38,406.53,406.28,406.53,125494.0,402.5852,402.7338,402.4862,402.7338,125494.0
2024-02-15 15:35:00,406.52,406.57,406.25,406.37,115912.0,402.7239,402.7735,402.4565,402.5753,115912.0
2024-02-15 15:40:00,406.39,406.5,406.27,406.36,119454.0,402.5952,402.7041,402.4763,402.5654,119454.0
2024-02-15 15:45:00,406.35,406.61,406.25,406.52,148035.0,402.5555,402.8131,402.4565,402.7239,148035.0
2024-02-15 15:50:00,406.53,407.2,405.86,406.45,585358.0,402.7338,403.3976,402.0701,402.6546,585358.0
2024-02-15 15:55:00,406.37,406.75,405.59,406.65,1010483.0,402.5753,402.9518,401.8026,402.8527,1010483.0
2024-02-16 09:30:00,407.87,408.29,406.01,406.88,1332312.0,404.0613,404.4774,402.2187,403.0806,1332312.0
2024-02-16 09:35:00,406.79,406.88,405.68,405.98,393092.0,402.9914,403.0806,401.8918,402.189,393092.0
2024-02-16 09:40:00,406.0,406.02,405.02,405.13,284344.0,402.2088,402.2286,401.2379,401.3469,284344.0
2024-02-16 09:45:00,405.12,405.56,404.96,405.02,229498.0,401.337,401.7729,401.1785,401.2379,229498.0
2024-02-16 09:50:00,405.05,405.16,403.61,403.66,318318.0,401.2677,401.3766,399.8411,399.8906,318318.0
2024-02-16 09:55:00,403.73,404.76,403.53,404.68,276909.0,399.96,400.9804,399.7619,400.9011,276909.0
2024-02-16 10:00:00,404.63,404.85,403.57,404.57,275486.0,400.8516,401.0695,399.8015,400.7921,275486.0
2024-02-16 10:05:00,404.52,404.9,404.17,404.36,151968.0,400.7426,401.1191,400.3959,400.5841,151968.0
2024-02-16 10:10:00,404.33,404.67,403.92,404.39,138074.0,400.5544,400.8912,400.1482,400.6138,138074.0
2024-02-16 10:15:00,404.38,405.26,404.06,405.18,184869.0,400.6039,401.4757,400.2869,401.3965,184869.0
2024-02-16 10:20:00,405.18,405.3,404.43,404.63,150710.0,401.3965,401.5153,400.6535,400.8516,150710.0
2024-02-16 10:25:00,404.64,404.94,404.42,404.74,89917.0,400.8615,401.1587,400.6435,400.9606,89917.0
2024-02-16 10:30:00,404.74,404.87,404.13,404.36,121244.0,400.9606,401.0893,400.3563,400.5841,121244.0
2024-02-16 10:35:00,404.38,405.63,404.19,405.63,124032.0,400.6039,401.8422,400.4157,401.8422,124032.0
2024-02-16 10:40:00,405.62,405.76,405.11,405.17,121288.0,401.8323,401.971,401.3271,401.3865,121288.0
2024-02-16 10:45:00,405.17,405.5,405.05,405.1,117758.0,401.3865,401.7135,401.2677,401.3172,117758.0
2024-02-16 10:50:00,405.14,405.6,405.08,405.56,86942.0,401.3568,401.8125,401.2974,401.7729,86942.0
2024-02-16 10:55:00,405.55,405.68,405.25,405.66,104493.0,401.763,401.8918,401.4658,401.872,104493.0
2024-02-16 11:00:00,405.67,406.0,405.59,405.9,95493.0,401.8819,402.2088,401.8026,402.1097,95493.0
2024-02-16 11:05:00,405.89,406.05,405.5,406.0,85269.0,402.0998,402.2583,401.7135,402.2088,85269.0
2024-02-16 11:10:00,406.0,406.49,405.9,406.47,119084.0,402.2088,402.6942,402.1097,402.6744,119084.0
2024-02-16 11:15:00,406.48,406.52,405.98,406.05,92606.0,402.6843,402.7239,402.189,402.2583,92606.0
2024-02-16 11:20:00,406.04,406.25,405.8,405.95,72149.0,402.2484,402.4565,402.0107,402.1593,72149.0
2024-02-16 11:25:00,406.01,406.05,405.72,405.74,80333.0,402.2187,402.2583,401.9314,401.9512,80333.0
2024-02-16 11:30:00,405.78,406.15,405.59,405.69,85418.0,401.9908,402.3574,401.8026,401.9017,85418.0
2024-02-16 11:35:00,405.69,405.69,405.16,405.31,73327.0,401.9017,401.9017,401.3766,401.5252,73327.0
2024-02-16 11:40:00,405.31,405.77,405.31,405.58,67763.0,401.5252,401.9809,401.5252,401.7927,67763.0
2024-02-16 11:45:00,405.6,405.66,405.33,405.43,62812.0,401.8125,401.872,401.5451,401.6441,62812.0
2024-02-16 11:50:00,405.43,405.92,405.3,405.85,70790.0,401.6441,402.1295,401.5153,402.0602,70790.0
2024-02-16 11:55:00,405.85,406.35,405.79,405.99,79458.0,402.0602,402.5555,402.0008,402.1989,79458.0
2024-02-16 12:00:00,405.97,406.2,405.84,406.05,53104.0,402.1791,402.4069,402.0503,402.2583,53104.0
2024-02-16 12:05:00,406.02,406.02,405.69,405.76,59726.0,402.2286,402.2286,401.9017,401.971,59726.0
2024-02-16 12:10:00,405.76,405.9,405.63,405.63,58310.0,401.971,402.1097,401.8422,401.8422,58310.0
2024-02-16 12:15:00,405.62,405.89,405.57,405.79,51829.0,401.8323,402.0998,401.7828,402.0008,51829.0
2024-02-16 12:20:00,405.8,406.04,405.75,405.99,49286.0,402.0107,402.2484,401.9611,402.1989,49286.0
2024-02-16 12:25:00,405.94,406.09,405.81,406.07,35122.0,402.1494,402.298,402.0206,402.2781,35122.0
2024-02-16 12:30:00,406.06,406.21,405.83,405.88,53429.0,402.2682,402.4168,402.0404,402.0899,53429.0
2024-02-16 12:35:00,405.87,405.98,405.56,405.75,60563.0,402.08,402.189,401.7729,401.9611,60563.0
2024-02-16 12:40:00,405.75,405.93,405.57,405.66,43465.0,401.9611,402.1394,401.7828,401.872,43465.0
2024-02-16 12:45:00,405.64,405.76,405.48,405.75,71270.0,401.8522,401.971,401.6937,401.9611,71270.0
2024-02-16 12:50:00,405.73,405.79,405.59,405.67,40236.0,401.9413,402.0008,401.8026,401.8819,40236.0
2024-02-16 12:55:00,405.7,405.78,405.52,405.73,75368.0,401.9116,401.9908,401.7333,401.9413,75368.0
2024-02-16 13:00:00,405.7,405.71,405.12,405.18,82061.0,401.9116,401.9215,401.337,401.3965,82061.0
2024-02-16 13:05:00,405.1,405.23,404.88,405.13,87854.0,401.3172,401.446,401.0993,401.3469,87854.0
2024-02-16 13:10:00,405.08,405.26,404.85,405.07,47322.0,401.2974,401.4757,401.0695,401.2875,47322.0
2024-02-16 13:15:00,405.04,405.28,404.8,404.81,53801.0,401.2578,401.4955,401.02,401.0299,53801.0
2024-02-16 13:20:00,404.81,405.4,404.75,405.39,80606.0,401.0299,401.6144,400.9705,401.6045,80606.0
2024-02-16 13:25:00,405.37,405.42,405.06,405.13,54596.0,401.5847,401.6342,401.2776,401.3469,54596.0
2024-02-16 13:30:00,405.14,405.34,405.1,405.27,40332.0,401.3568,401.555,401.3172,401.4856,40332.0
2024-02-16 13:35:00,405.25,405.46,405.21,405.37,47513.0,401.4658,401.6738,401.4262,401.5847,47513.0
2024-02-16 13:40:00,405.37,405.73,405.33,405.73,56774.0,401.5847,401.9413,401.5451,401.9413,56774.0
2024-02-16 13:45:00,405.74,405.85,405.68,405.81,44757.0,401.9512,402.0602,401.8918,402.0206,44757.0
2024-02-16 13:50:00,405.8,406.02,405.76,406.02,56923.0,402.0107,402.2286,401.971,402.2286,56923.0
2024-02-16 13:55:00,406.02,406.35,405.94,406.34,71832.0,402.2286,402.5555,402.1494,402.5456,71832.0
2024-02-16 14:00:00,406.34,406.8,406.33,406.66,115113.0,402.5456,403.0013,402.5357,402.8626,115113.0
2024-02-16 14:05:00,406.7,407.05,406.66,406.92,89560.0,402.9023,403.249,402.8626,403.1202,89560.0
2024-02-16 14:10:00,406.91,407.04,406.76,406.78,85745.0,403.1103,403.2391,402.9617,402.9815,85745.0
2024-02-16 14:15:00,406.78,407.04,406.74,406.92,63631.0,402.9815,403.2391,402.9419,403.1202,63631.0
2024-02-16 14:20:00,406.92,407.24,406.86,407.23,92443.0,403.1202,403.4372,403.0608,403.4273,92443.0
2024-02-16 14:25:00,407.24,407.45,407.19,407.25,82302.0,403.4372,403.6453,403.3877,403.4471,82302.0
2024-02-16 14:30:00,407.27,407.28,406.93,407.27,112219.0,403.4669,403.4768,403.1301,403.4669,112219.0
2024-02-16 14:35:00,407.29,407.34,406.54,406.62,96419.0,403.4867,403.5363,402.7438,402.823,96419.0
2024-02-16 14:40:00,406.6,406.75,406.44,406.48,55284.0,402.8032,402.9518,402.6447,402.6843,55284.0
2024-02-16 14:45:00,406.46,406.48,404.59,405.12,163501.0,402.6645,402.6843,400.812,401.337,163501.0
2024-02-16 14:50:00,405.06,405.13,404.53,404.65,81861.0,401.2776,401.3469,400.7525,400.8714,81861.0
2024-02-16 14:55:00,404.63,404.84,404.44,404.81,81720.0,400.8516,401.0596,400.6634,401.0299,81720.0
2024-02-16 15:00:00,404.82,405.0,404.59,404.68,100632.0,401.0398,401.2181,400.812,400.9011,100632.0
2024-02-16 15:05:00,404.64,404.81,404.49,404.69,82932.0,400.8615,401.0299,400.7129,400.911,82932.0
2024-02-16 15:10:00,404.67,404.73,404.29,404.54,83920.0,400.8912,400.9507,400.5148,400.7624,83920.0
2024-02-16 15:15:00,404.52,404.69,404.29,404.63,93273.0,400.7426,400.911,400.5148,400.8516,93273.0
2024-02-16 15:20:00,404.67,404.87,404.39,404.74,79333.0,400.8912,401.0893,400.6138,400.9606,79333.0
2024-02-16 15:25:00,404.77,404.82,404.39,404.43,66022.0,400.9903,401.0398,400.6138,400.6535,66022.0
2024-02-16 15:30:00,404.43,404.66,404.25,404.44,99625.0,400.6535,400.8813,400.4751,400.6634,99625.0
2024-02-16 15:35:00,404.45,404.48,404.09,404.15,119400.0,400.6733,400.703,400.3166,400.3761,119400.0
2024-02-16 15:40:00,404.14,404.14,403.76,403.91,213053.0,400.3662,400.3662,399.9897,400.1383,213053.0
2024-02-16 15:45:00,403.9,404.12,403.58,403.77,201951.0,400.1284,400.3463,399.8114,399.9996,201951.0
2024-02-16 15:50:00,403.77,404.2,403.44,403.7,309111.0,399.9996,400.4256,399.6727,399.9303,309111.0
2024-02-16 15:55:00,403.67,404.06,403.59,404.06,535169.0,399.9006,400.2869,399.8213,400.2869,535169.0
2024-02-20 09:30:00,403.33,404.49,402.22,402.65,784010.0,399.5637,400.7129,398.4641,398.8901,784010.0
2024-02-20 09:35:00,402.66,403.17,401.54,402.0,325448.0,398.9,399.4052,397.7904,398.2461,325448.0
2024-02-20 09:40:00,402.03,404.2,401.44,402.79,532704.0,398.2759,400.4256,397.6914,399.0288,532704.0
2024-02-20 09:45:00,402.79,402.96,400.45,400.55,269372.0,399.0288,399.1972,396.7106,396.8097,269372.0
2024-02-20 09:50:00,400.57,400.57,399.55,399.82,470803.0,396.8295,396.8295,395.819,396.0865,470803.0
2024-02-20 09:55:00,399.78,400.24,399.66,399.72,340727.0,396.0469,396.5026,395.928,395.9874,340727.0
2024-02-20 10:00:00,399.75,399.85,398.59,399.0,431609.0,396.0172,396.1162,394.868,395.2742,431609.0
2024-02-20 10:05:00,398.99,399.7,398.99,399.26,208298.0,395.2643,395.9676,395.2643,395.5317,208298.0
2024-02-20 10:10:00,399.26,399.57,398.61,398.74,192371.0,395.5317,395.8388,394.8878,395.0166,192371.0
2024-02-20 10:15:00,398.75,399.82,398.65,399.16,127959.0,395.0265,396.0865,394.9274,395.4327,127959.0
2024-02-20 10:20:00,399.1,399.67,398.85,399.14,150054.0,395.3732,395.9379,395.1256,395.4129,150054.0
2024-02-20 10:25:00,399.16,399.42,398.84,399.22,135466.0,395.4327,395.6902,395.1157,395.4921,135466.0
2024-02-20 10:30:00,399.22,399.26,398.01,398.49,196865.0,395.4921,395.5317,394.2934,394.7689,196865.0
2024-02-20 10:35:00,398.55,399.08,398.55,399.01,117627.0,394.8284,395.3534,394.8284,395.2841,117627.0
2024-02-20 10:40:00,398.94,399.96,398.91,399.88,152115.0,395.2147,396.2252,395.185,396.1459,152115.0
2024-02-20 10:45:00,399.84,400.44,399.81,400.0,157264.0,396.1063,396.7007,396.0766,396.2648,157264.0
2024-02-20 10:50:00,399.97,400.3,399.72,400.12,199483.0,396.2351,396.562,395.9874,396.3837,199483.0
2024-02-20 10:55:00,400.14,400.55,400.1,400.55,120012.0,396.4035,396.8097,396.3639,396.8097,120012.0
2024-02-20 11:00:00,400.58,401.44,400.51,401.38,138203.0,396.8394,397.6914,396.7701,397.6319,138203.0
2024-02-20 11:05:00,401.38,401.76,401.07,401.15,96080.0,397.6319,398.0084,397.3248,397.4041,96080.0
2024-02-20 11:10:00,401.17,401.72,401.0,401.42,104484.0,397.4239,397.9688,397.2555,397.6716,104484.0
2024-02-20 11:15:00,401.41,401.76,401.31,401.45,105296.0,397.6617,398.0084,397.5626,397.7013,105296.0
2024-02-20 11:20:00,401.41,401.62,401.23,401.44,77932.0,397.6617,397.8697,397.4833,397.6914,77932.0
2024-02-20 11:25:00,401.41,402.18,401.32,401.86,154306.0,397.6617,398.4245,397.5725,398.1075,154306.0
2024-02-20 11:30:00,401.84,401.84,400.29,400.5,148995.0,398.0876,398.0876,396.5521,396.7602,148995.0
2024-02-20 11:35:00,400.48,401.03,400.38,400.91,87637.0,396.7403,397.2852,396.6413,397.1663,87637.0
2024-02-20 11:40:00,400.9,401.13,400.79,401.05,86148.0,397.1564,397.3843,397.0474,397.305,86148.0
2024-02-20 11:45:00,401.05,401.23,400.85,400.86,63896.0,397.305,397.4833,397.1069,397.1168,63896.0
2024-02-20 11:50:00,400.84,400.97,400.3,400.32,81629.0,397.097,397.2258,396.562,396.5818,81629.0
2024-02-20 11:55:00,400.28,400.37,399.8,399.81,136775.0,396.5422,396.6314,396.0667,396.0766,136775.0
2024-02-20 12:00:00,399.79,399.98,399.52,399.8,88059.0,396.0568,396.245,395.7893,396.0667,88059.0
2024-02-20 12:05:00,399.8,399.8,399.32,399.37,79611.0,396.0667,396.0667,395.5912,395.6407,79611.0
2024-02-20 12:10:00,399.38,399.73,399.35,399.51,48052.0,395.6506,395.9973,395.6209,395.7794,48052.0
2024-02-20 12:15:00,399.52,399.56,399.18,399.33,68974.0,395.7893,395.8289,395.4525,395.6011,68974.0
2024-02-20 12:20:00,399.29,399.52,398.96,399.03,85317.0,395.5615,395.7893,395.2345,395.3039,85317.0
2024-02-20 12:25:00,399.03,399.33,398.98,399.05,89244.0,395.3039,395.6011,395.2543,395.3237,89244.0
2024-02-20 12:30:00,399.04,399.45,398.89,399.39,178493.0,395.3138,395.72,395.1652,395.6605,178493.0
2024-02-20 12:35:00,399.41,399.44,398.48,398.61,119209.0,395.6803,395.7101,394.759,394.8878,119209.0
2024-02-20 12:40:00,398.58,399.64,398.58,399.59,74738.0,394.8581,395.9082,394.8581,395.8587,74738.0
2024-02-20 12:45:00,399.52,399.68,399.28,399.3,48751.0,395.7893,395.9478,395.5515,395.5714,48751.0
2024-02-20 12:50:00,399.29,399.69,399.14,399.61,54121.0,395.5615,395.9577,395.4129,395.8785,54121.0
2024-02-20 12:55:00,399.61,399.82,399.51,399.58,73125.0,395.8785,396.0865,395.7794,395.8487,73125.0
2024-02-20 13:00:00,399.63,399.8,399.4,399.51,41247.0,395.8983,396.0667,395.6704,395.7794,41247.0
2024-02-20 13:05:00,399.46,399.66,399.33,399.59,46506.0,395.7299,395.928,395.6011,395.8587,46506.0
2024-02-20 13:10:00,399.58,399.78,399.45,399.66,51672.0,395.8487,396.0469,395.72,395.928,51672.0
2024-02-20 13:15:00,399.66,399.78,399.31,399.73,58455.0,395.928,396.0469,395.5813,395.9973,58455.0
2024-02-20 13:20:00,399.77,400.95,399.74,400.77,124747.0,396.037,397.206,396.0072,397.0276,124747.0
2024-02-20 13:25:00,400.75,400.79,399.49,399.66,73461.0,397.0078,397.0474,395.7596,395.928,73461.0
2024-02-20 13:30:00,399.62,400.1,399.55,400.04,61203.0,395.8884,396.3639,395.819,396.3044,61203.0
2024-02-20 13:35:00,400.02,400.18,399.88,400.16,51863.0,396.2846,396.4431,396.1459,396.4233,51863.0
2024-02-20 13:40:00,400.14,400.61,400.08,400.47,53523.0,396.4035,396.8691,396.3441,396.7304,53523.0
2024-02-20 13:45:00,400.44,400.55,400.27,400.31,39721.0,396.7007,396.8097,396.5323,396.5719,39721.0
2024-02-20 13:50:00,400.33,400.57,400.16,400.28,47506.0,396.5917,396.8295,396.4233,396.5422,47506.0
2024-02-20 13:55:00,400.26,400.69,400.26,400.58,34563.0,396.5224,396.9484,396.5224,396.8394,34563.0
2024-02-20 14:00:00,400.59,400.72,400.18,400.2,41399.0,396.8493,396.9781,396.4431,396.463,41399.0
2024-02-20 14:05:00,400.21,400.76,400.18,400.76,70197.0,396.4729,397.0177,396.4431,397.0177,70197.0
2024-02-20 14:10:00,400.78,401.15,400.75,400.84,91422.0,397.0375,397.4041,397.0078,397.097,91422.0
2024-02-20 14:15:00,400.85,401.06,400.15,400.96,87605.0,397.1069,397.3149,396.4134,397.2159,87605.0
2024-02-20 14:20:00,400.91,400.93,400.31,400.39,58382.0,397.1663,397.1861,396.5719,396.6512,58382.0
2024-02-20 14:25:00,400.4,401.0,400.17,400.99,50506.0,396.6611,397.2555,396.4332,397.2456,50506.0
2024-02-20 14:30:00,400.97,401.04,400.58,400.62,63301.0,397.2258,397.2951,396.8394,396.879,63301.0
2024-02-20 14:35:00,400.6,401.07,400.6,400.97,51287.0,396.8592,397.3248,396.8592,397.2258,51287.0
2024-02-20 14:40:00,400.99,401.42,400.97,401.16,62196.0,397.2456,397.6716,397.2258,397.414,62196.0
2024-02-20 14:45:00,401.11,401.56,401.07,401.56,65226.0,397.3645,397.8103,397.3248,397.8103,65226.0
2024-02-20 14:50:00,401.54,401.63,401.26,401.28,70113.0,397.7904,397.8796,397.5131,397.5329,70113.0
2024-02-20 14:55:00,401.3,401.63,401.28,401.58,75776.0,397.5527,397.8796,397.5329,397.8301,75776.0
2024-02-20 15:00:00,401.62,401.72,401.03,401.31,64794.0,397.8697,397.9688,397.2852,397.5626,64794.0
2024-02-20 15:05:00,401.29,401.74,401.29,401.73,57176.0,397.5428,397.9886,397.5428,397.9787,57176.0
2024-02-20 15:10:00,401.72,401.87,401.41,401.42,90765.0,397.9688,398.1174,397.6617,397.6716,90765.0
2024-02-20 15:15:00,401.4,401.61,401.27,401.45,68561.0,397.6517,397.8598,397.523,397.7013,68561.0
2024-02-20 15:20:00,401.49,402.78,401.49,401.74,197349.0,397.7409,399.0189,397.7409,397.9886,197349.0
2024-02-20 15:25:00,401.75,401.93,401.65,401.66,67191.0,397.9985,398.1768,397.8994,397.9093,67191.0
2024-02-20 15:30:00,401.69,401.81,400.23,400.5,161698.0,397.939,398.0579,396.4927,396.7602,161698.0
2024-02-20 15:35:00,400.52,401.12,400.3,400.75,136176.0,396.78,397.3744,396.562,397.0078,136176.0
2024-02-20 15:40:00,400.76,401.2,400.71,401.14,120438.0,397.0177,397.4536,396.9682,397.3942,120438.0
2024-02-20 15:45:00,401.14,401.65,401.1,401.45,111441.0,397.3942,397.8994,397.3546,397.7013,111441.0
2024-02-20 15:50:00,401.38,401.8,401.15,401.77,190474.0,397.6319,398.048,397.4041,398.0183,190474.0
2024-02-20 15:55:00,401.77,402.99,401.46,402.93,714470.0,398.0183,399.2269,397.7112,399.1675,714470.0
2024-02-21 09:30:00,400.16,400.49,398.25,398.96,848017.0,396.4233,396.7502,394.5312,395.2345,848017.0
2024-02-21 09:35:00,399.0,399.89,398.83,399.56,179250.0,395.2742,396.1558,395.1057,395.8289,179250.0
2024-02-21 09:40:00,399.55,399.62,397.69,397.74,355642.0,395.819,395.8884,393.9764,394.0259,355642.0
2024-02-21 09:45:00,397.73,397.96,397.3,397.31,266936.0,394.016,394.2439,393.59,393.5999,266936.0
2024-02-21 09:50:00,397.3,398.48,397.22,398.07,237362.0,393.59,394.759,393.5108,394.3528,237362.0
2024-02-21 09:55:00,398.05,398.9,397.93,398.81,163997.0,394.333,395.1751,394.2142,395.0859,163997.0
2024-02-21 10:00:00,398.81,400.34,398.73,400.25,204898.0,395.0859,396.6016,395.0067,396.5125,204898.0
2024-02-21 10:05:00,400.25,400.47,399.86,400.42,142654.0,396.5125,396.7304,396.1261,396.6809,142654.0
2024-02-21 10:10:00,400.4,400.4,399.63,399.65,106360.0,396.6611,396.6611,395.8983,395.9181,106360.0
2024-02-21 10:15:00,399.62,400.32,399.57,399.87,128157.0,395.8884,396.5818,395.8388,396.136,128157.0
2024-02-21 10:20:00,399.84,400.21,399.65,399.9,97996.0,396.1063,396.4729,395.9181,396.1658,97996.0
2024-02-21 10:25:00,399.94,399.97,399.34,399.41,104019.0,396.2054,396.2351,395.611,395.6803,104019.0
2024-02-21 10:30:00,399.38,399.81,399.11,399.54,118820.0,395.6506,396.0766,395.3831,395.8091,118820.0
2024-02-21 10:35:00,399.54,400.01,399.42,399.67,102109.0,395.8091,396.2747,395.6902,395.9379,102109.0
2024-02-21 10:40:00,399.6,399.8,398.73,398.85,91721.0,395.8686,396.0667,395.0067,395.1256,91721.0
2024-02-21 10:45:00,398.86,399.73,398.78,399.61,84435.0,395.1355,395.9973,395.0562,395.8785,84435.0
2024-02-21 10:50:00,399.56,399.62,399.08,399.31,58419.0,395.8289,395.8884,395.3534,395.5813,58419.0
2024-02-21 10:55:00,399.26,399.92,399.25,399.79,95316.0,395.5317,396.1856,395.5218,396.0568,95316.0
2024-02-21 11:00:00,399.77,400.22,399.33,399.33,99278.0,396.037,396.4828,395.6011,395.6011,99278.0
2024-02-21 11:05:00,399.33,400.06,399.17,399.82,99456.0,395.6011,396.3243,395.4426,396.0865,99456.0
2024-02-21 11:10:00,399.83,400.08,399.71,400.0,72070.0,396.0964,396.3441,395.9775,396.2648,72070.0
2024-02-21 11:15:00,400.0,400.39,399.86,400.39,95784.0,396.2648,396.6512,396.1261,396.6512,95784.0
2024-02-21 11:20:00,400.4,400.71,400.26,400.28,109612.0,396.6611,396.9682,396.5224,396.5422,109612.0
2024-02-21 11:25:00,400.28,400.28,399.71,399.81,79482.0,396.5422,396.5422,395.9775,396.0766,79482.0
2024-02-21 11:30:00,399.81,400.01,399.54,399.63,62946.0,396.0766,396.2747,395.8091,395.8983,62946.0
2024-02-21 11:35:00,399.63,399.95,399.6,399.89,59188.0,395.8983,396.2153,395.8686,396.1558,59188.0
2024-02-21 11:40:00,399.89,399.99,399.65,399.77,45941.0,396.1558,396.2549,395.9181,396.037,45941.0
2024-02-21 11:45:00,399.78,399.91,399.6,399.86,55213.0,396.0469,396.1757,395.8686,396.1261,55213.0
2024-02-21 11:50:00,399.84,400.12,399.75,399.97,60413.0,396.1063,396.3837,396.0172,396.2351,60413.0
2024-02-21 11:55:00,399.98,400.15,399.92,400.02,43992.0,396.245,396.4134,396.1856,396.2846,43992.0
2024-02-21 12:00:00,400.05,400.16,399.66,399.66,46135.0,396.3144,396.4233,395.928,395.928,46135.0
2024-02-21 12:05:00,399.68,399.7,399.12,399.31,79930.0,395.9478,395.9676,395.393,395.5813,79930.0
2024-02-21 12:10:00,399.32,399.37,399.02,399.37,86354.0,395.5912,395.6407,395.294,395.6407,86354.0
2024-02-21 12:15:00,399.37,399.46,399.12,399.29,54866.0,395.6407,395.7299,395.393,395.5615,54866.0
2024-02-21 12:20:00,399.34,399.52,399.22,399.35,36938.0,395.611,395.7893,395.4921,395.6209,36938.0
2024-02-21 12:25:00,399.38,399.45,399.18,399.29,39289.0,395.6506,395.72,395.4525,395.5615,39289.0
2024-02-21 12:30:00,399.3,399.6,399.28,399.35,59914.0,395.5714,395.8686,395.5515,395.6209,59914.0
2024-02-21 12:35:00,399.37,399.67,399.27,399.6,55288.0,395.6407,395.9379,395.5416,395.8686,55288.0
2024-02-21 12:40:00,399.59,399.6,398.71,398.89,82037.0,395.8587,395.8686,394.9869,395.1652,82037.0
2024-02-21 12:45:00,398.89,399.48,398.87,399.41,68074.0,395.1652,395.7497,395.1454,395.6803,68074.0
2024-02-21 12:50:00,399.4,399.67,399.37,399.67,39047.0,395.6704,395.9379,395.6407,395.9379,39047.0
2024-02-21 12:55:00,399.68,399.68,399.44,399.58,29179.0,395.9478,395.9478,395.7101,395.8487,29179.0
2024-02-21 13:00:00,399.57,399.61,398.61,399.29,104881.0,395.8388,395.8785,394.8878,395.5615,104881.0
2024-02-21 13:05:00,399.27,399.5,399.03,399.48,68771.0,395.5416,395.7695,395.3039,395.7497,68771.0
2024-02-21 13:10:00,399.48,399.9,399.47,399.75,70628.0,395.7497,396.1658,395.7398,396.0172,70628.0
2024-02-21 13:15:00,399.76,400.0,399.58,399.62,72923.0,396.0271,396.2648,395.8487,395.8884,72923.0
2024-02-21 13:20:00,399.66,399.68,399.36,399.45,69427.0,395.928,395.9478,395.6308,395.72,69427.0
2024-02-21 13:25:00,399.46,399.46,399.01,399.04,79350.0,395.7299,395.7299,395.2841,395.3138,79350.0
2024-02-21 13:30:00,399.08,399.31,399.0,399.23,65582.0,395.3534,395.5813,395.2742,395.502,65582.0
2024-02-21 13:35:00,399.24,399.5,399.19,399.27,81350.0,395.5119,395.7695,395.4624,395.5416,81350.0
2024-02-21 13:40:00,399.29,399.34,399.07,399.25,48313.0,395.5615,395.611,395.3435,395.5218,48313.0
2024-02-21 13:45:00,399.23,399.45,399.08,399.22,51175.0,395.502,395.72,395.3534,395.4921,51175.0
2024-02-21 13:50:00,399.2,399.39,399.03,399.11,60610.0,395.4723,395.6605,395.3039,395.3831,60610.0
2024-02-21 13:55:00,399.11,399.22,398.95,399.02,42321.0,395.3831,395.4921,395.2246,395.294,42321.0
2024-02-21 14:00:00,399.01,399.98,398.53,399.49,141928.0,395.2841,396.245,394.8085,395.7596,141928.0
2024-02-21 14:05:00,399.5,399.79,399.37,399.65,59709.0,395.7695,396.0568,395.6407,395.9181,59709.0
2024-02-21 14:10:00,399.67,399.8,399.39,399.42,53228.0,395.9379,396.0667,395.6605,395.6902,53228.0
2024-02-21 14:15:00,399.38,399.71,399.09,399.16,70690.0,395.6506,395.9775,395.3633,395.4327,70690.0
2024-02-21 14:20:00,399.15,399.45,398.65,398.67,70274.0,395.4228,395.72,394.9274,394.9472,70274.0
2024-02-21 14:25:00,398.65,398.75,398.13,398.6,85333.0,394.9274,395.0265,394.4123,394.8779,85333.0
2024-02-21 14:30:00,398.53,398.7,398.34,398.36,65049.0,394.8085,394.977,394.6203,394.6401,65049.0
2024-02-21 14:35:00,398.33,398.42,397.96,398.19,103664.0,394.6104,394.6996,394.2439,394.4717,103664.0
2024-02-21 14:40:00,398.14,398.18,397.57,397.57,77600.0,394.4222,394.4618,393.8575,393.8575,77600.0
2024-02-21 14:45:00,397.6,398.09,397.56,398.07,101035.0,393.8872,394.3727,393.8476,394.3528,101035.0
2024-02-21 14:50:00,398.07,398.4,398.06,398.38,87064.0,394.3528,394.6798,394.3429,394.6599,87064.0
2024-02-21 14:55:00,398.38,398.85,398.35,398.76,79845.0,394.6599,395.1256,394.6302,395.0364,79845.0
2024-02-21 15:00:00,398.77,398.9,398.5,398.67,84998.0,395.0463,395.1751,394.7788,394.9472,84998.0
2024-02-21 15:05:00,398.67,399.0,398.52,398.85,115745.0,394.9472,395.2742,394.7986,395.1256,115745.0
2024-02-21 15:10:00,398.88,398.95,398.66,398.74,88490.0,395.1553,395.2246,394.9373,395.0166,88490.0
2024-02-21 15:15:00,398.74,398.9,398.51,398.57,116115.0,395.0166,395.1751,394.7887,394.8482,116115.0
2024-02-21 15:20:00,398.58,398.59,398.14,398.23,78359.0,394.8581,394.868,394.4222,394.5114,78359.0
2024-02-21 15:25:00,398.19,398.68,398.19,398.58,94518.0,394.4717,394.9571,394.4717,394.8581,94518.0
2024-02-21 15:30:00,398.6,399.38,398.6,399.16,114057.0,394.8779,395.6506,394.8779,395.4327,114057.0
2024-02-21 15:35:00,399.17,400.16,399.11,399.93,138577.0,395.4426,396.4233,395.3831,396.1955,138577.0
2024-02-21 15:40:00,399.95,400.45,399.85,400.18,100994.0,396.2153,396.7106,396.1162,396.4431,100994.0
2024-02-21 15:45:00,400.21,400.55,399.93,400.52,133072.0,396.4729,396.8097,396.1955,396.78,133072.0
2024-02-21 15:50:00,400.56,401.47,400.47,401.33,272809.0,396.8196,397.7211,396.7304,397.5824,272809.0
2024-02-21 15:55:00,401.34,402.29,401.32,402.18,655071.0,397.5923,398.5334,397.5725,398.4245,655071.0
2024-02-22 09:30:00,410.18,410.6,408.57,409.07,1364367.0,406.3498,406.7658,404.7548,405.2501,1364367.0
2024-02-22 09:35:00,409.1,410.51,408.73,410.24,570505.0,405.2798,406.6767,404.9133,406.4092,570505.0
2024-02-22 09:40:00,410.25,411.63,410.24,411.59,666059.0,406.4191,407.7862,406.4092,407.7466,666059.0
2024-02-22 09:45:00,411.62,412.41,411.18,412.25,502531.0,407.7763,408.5589,407.3404,408.4004,502531.0
2024-02-22 09:50:00,412.29,412.83,410.31,410.34,552130.0,408.4401,408.975,406.4785,406.5083,552130.0
2024-02-22 09:55:00,410.38,411.13,410.2,410.88,307399.0,406.5479,407.2909,406.3696,407.0432,307399.0
2024-02-22 10:00:00,410.88,411.18,409.99,410.15,364931.0,407.0432,407.3404,406.1615,406.32,364931.0
2024-02-22 10:05:00,410.19,411.18,410.03,410.88,251919.0,406.3597,407.3404,406.2012,407.0432,251919.0
2024-02-22 10:10:00,410.91,411.0,409.99,410.13,180334.0,407.0729,407.1621,406.1615,406.3002,180334.0
2024-02-22 10:15:00,410.13,410.48,409.9,410.19,186535.0,406.3002,406.647,406.0724,406.3597,186535.0
2024-02-22 10:20:00,410.23,411.3,410.06,411.2,217652.0,406.3993,407.4593,406.2309,407.3602,217652.0
2024-02-22 10:25:00,411.18,411.6,410.81,411.56,171779.0,407.3404,407.7565,406.9739,407.7169,171779.0
2024-02-22 10:30:00,411.55,412.14,411.52,412.14,173770.0,407.707,408.2915,407.6772,408.2915,173770.0
2024-02-22 10:35:00,412.15,412.21,411.27,411.44,192273.0,408.3014,408.3608,407.4296,407.598,192273.0
2024-02-22 10:40:00,411.5,411.53,410.71,410.74,102168.0,407.6574,407.6872,406.8748,406.9045,102168.0
2024-02-22 10:45:00,410.66,410.68,409.73,409.8,172442.0,406.8253,406.8451,405.904,405.9733,172442.0
2024-02-22 10:50:00,409.81,410.21,409.46,409.81,149845.0,405.9832,406.3795,405.6365,405.9832,149845.0
2024-02-22 10:55:00,409.84,409.93,409.36,409.6,146615.0,406.0129,406.1021,405.5374,405.7752,146615.0
2024-02-22 11:00:00,409.62,409.89,409.31,409.8,112869.0,405.795,406.0625,405.4879,405.9733,112869.0
2024-02-22 11:05:00,409.81,410.39,409.56,409.79,105991.0,405.9832,406.5578,405.7356,405.9634,105991.0
2024-02-22 11:10:00,409.8,410.17,409.73,409.74,91344.0,405.9733,406.3399,405.904,405.9139,91344.0
2024-02-22 11:15:00,409.76,410.3,409.6,410.18,107372.0,405.9337,406.4686,405.7752,406.3498,107372.0
2024-02-22 11:20:00,410.21,410.23,409.92,410.12,97142.0,406.3795,406.3993,406.0922,406.2903,97142.0
2024-02-22 11:25:00,410.1,410.11,409.68,409.76,90043.0,406.2705,406.2804,405.8544,405.9337,90043.0
2024-02-22 11:30:00,409.77,410.07,409.76,409.97,61452.0,405.9436,406.2408,405.9337,406.1417,61452.0
2024-02-22 11:35:00,409.98,410.14,409.55,409.81,93496.0,406.1516,406.3101,405.7256,405.9832,93496.0
2024-02-22 11:40:00,409.8,409.89,409.5,409.88,66380.0,405.9733,406.0625,405.6761,406.0526,66380.0
2024-02-22 11:45:00,409.9,409.95,409.03,409.33,102310.0,406.0724,406.1219,405.2105,405.5077,102310.0
2024-02-22 11:50:00,409.33,409.38,408.99,409.11,104343.0,405.5077,405.5572,405.1709,405.2898,104343.0
2024-02-22 11:55:00,409.12,409.23,408.86,409.0,92717.0,405.2997,405.4086,405.0421,405.1808,92717.0
2024-02-22 12:00:00,409.0,409.41,408.64,409.38,114842.0,405.1808,405.587,404.8241,405.5572,114842.0
2024-02-22 12:05:00,409.37,409.38,409.19,409.33,51655.0,405.5473,405.5572,405.369,405.5077,51655.0
2024-02-22 12:10:00,409.36,409.48,409.2,409.3,78949.0,405.5374,405.6563,405.3789,405.478,78949.0
2024-02-22 12:15:00,409.3,409.35,409.04,409.27,84090.0,405.478,405.5275,405.2204,405.4483,84090.0
2024-02-22 12:20:00,409.29,409.7,409.22,409.68,71248.0,405.4681,405.8742,405.3987,405.8544,71248.0
2024-02-22 12:25:00,409.68,409.68,409.41,409.55,53229.0,405.8544,405.8544,405.587,405.7256,53229.0
2024-02-22 12:30:00,409.57,409.76,409.57,409.67,68784.0,405.7455,405.9337,405.7455,405.8445,68784.0
2024-02-22 12:35:00,409.67,409.69,409.28,409.42,59126.0,405.8445,405.8643,405.4582,405.5969,59126.0
2024-02-22 12:40:00,409.4,409.4,409.05,409.24,41700.0,405.577,405.577,405.2303,405.4185,41700.0
2024-02-22 12:45:00,409.25,409.38,409.18,409.21,52161.0,405.4284,405.5572,405.3591,405.3888,52161.0
2024-02-22 12:50:00,409.23,409.67,409.2,409.65,54114.0,405.4086,405.8445,405.3789,405.8247,54114.0
2024-02-22 12:55:00,409.64,409.72,409.44,409.71,53530.0,405.8148,405.8941,405.6167,405.8842,53530.0
2024-02-22 13:00:00,409.64,409.68,409.29,409.61,60867.0,405.8148,405.8544,405.4681,405.7851,60867.0
2024-02-22 13:05:00,409.61,409.81,409.5,409.75,66341.0,405.7851,405.9832,405.6761,405.9238,66341.0
2024-02-22 13:10:00,409.75,409.76,409.37,409.66,51815.0,405.9238,405.9337,405.5473,405.8346,51815.0
2024-02-22 13:15:00,409.62,409.98,409.58,409.82,76284.0,405.795,406.1516,405.7554,405.9931,76284.0
2024-02-22 13:20:00,409.82,409.93,409.62,409.71,51961.0,405.9931,406.1021,405.795,405.8842,51961.0
2024-02-22 13:25:00,409.72,410.24,409.7,410.21,101818.0,405.8941,406.4092,405.8742,406.3795,101818.0
2024-02-22 13:30:00,410.22,410.47,410.11,410.47,91241.0,406.3894,406.6371,406.2804,406.6371,91241.0
2024-02-22 13:35:00,410.49,410.53,410.3,410.49,82713.0,406.6569,406.6965,406.4686,406.6569,82713.0
2024-02-22 13:40:00,410.49,410.68,410.39,410.68,89280.0,406.6569,406.8451,406.5578,406.8451,89280.0
2024-02-22 13:45:00,410.68,410.87,410.55,410.58,71108.0,406.8451,407.0333,406.7163,406.746,71108.0
2024-02-22 13:50:00,410.59,410.62,410.34,410.4,67134.0,406.7559,406.7857,406.5083,406.5677,67134.0
2024-02-22 13:55:00,410.43,410.82,410.41,410.66,98161.0,406.5974,406.9838,406.5776,406.8253,98161.0
2024-02-22 14:00:00,410.62,411.01,410.54,410.9,60459.0,406.7857,407.172,406.7064,407.063,60459.0
2024-02-22 14:05:00,410.93,411.09,410.63,410.73,73034.0,407.0928,407.2513,406.7956,406.8946,73034.0
2024-02-22 14:10:00,410.74,411.08,410.74,411.0,52889.0,406.9045,407.2414,406.9045,407.1621,52889.0
2024-02-22 14:15:00,411.0,411.16,410.96,411.04,85947.0,407.1621,407.3206,407.1225,407.2017,85947.0
2024-02-22 14:20:00,411.05,411.51,411.04,411.51,86309.0,407.2116,407.6673,407.2017,407.6673,86309.0
2024-02-22 14:25:00,411.49,411.67,411.41,411.6,89309.0,407.6475,407.8258,407.5683,407.7565,89309.0
2024-02-22 14:30:00,411.61,411.68,410.96,411.12,104229.0,407.7664,407.8358,407.1225,407.281,104229.0
2024-02-22 14:35:00,411.11,411.29,410.88,410.92,78449.0,407.2711,407.4494,407.0432,407.0829,78449.0
2024-02-22 14:40:00,410.91,411.3,410.71,411.3,76703.0,407.0729,407.4593,406.8748,407.4593,76703.0
2024-02-22 14:45:00,411.31,411.41,411.23,411.28,120094.0,407.4692,407.5683,407.39,407.4395,120094.0
2024-02-22 14:50:00,411.27,411.29,410.98,411.05,68757.0,407.4296,407.4494,407.1423,407.2116,68757.0
2024-02-22 14:55:00,411.07,411.19,410.45,410.84,108903.0,407.2315,407.3503,406.6172,407.0036,108903.0
2024-02-22 15:00:00,410.83,411.5,410.79,411.4,96479.0,406.9937,407.6574,406.9541,407.5584,96479.0
2024-02-22 15:05:00,411.38,411.55,411.08,411.17,88291.0,407.5386,407.707,407.2414,407.3305,88291.0
2024-02-22 15:10:00,411.21,411.56,411.1,411.53,114732.0,407.3701,407.7169,407.2612,407.6872,114732.0
2024-02-22 15:15:00,411.53,411.8,411.35,411.8,171204.0,407.6872,407.9546,407.5088,407.9546,171204.0
2024-02-22 15:20:00,411.8,411.84,411.58,411.65,145869.0,407.9546,407.9943,407.7367,407.806,145869.0
2024-02-22 15:25:00,411.67,411.78,411.43,411.44,205567.0,407.8258,407.9348,407.5881,407.598,205567.0
2024-02-22 15:30:00,411.44,411.66,411.05,411.17,178701.0,407.598,407.8159,407.2116,407.3305,178701.0
2024-02-22 15:35:00,411.22,411.76,411.11,411.67,162838.0,407.3801,407.915,407.2711,407.8258,162838.0
2024-02-22 15:40:00,411.67,411.9,411.52,411.53,176281.0,407.8258,408.0537,407.6772,407.6872,176281.0
2024-02-22 15:45:00,411.51,411.75,411.5,411.52,171966.0,407.6673,407.9051,407.6574,407.6772,171966.0
2024-02-22 15:50:00,411.52,411.81,411.24,411.52,316280.0,407.6772,407.9645,407.3999,407.6772,316280.0
2024-02-22 15:55:00,411.51,412.06,411.25,411.63,1099713.0,407.6673,408.2122,407.4098,407.7862,1099713.0
2024-02-23 09:30:00,415.61,415.86,414.33,415.4,743077.0,411.7291,411.9767,410.461,411.521,743077.0
2024-02-23 09:35:00,415.38,415.46,414.52,414.55,334994.0,411.5012,411.5805,410.6492,410.679,334994.0
2024-02-23 09:40:00,414.55,415.54,414.54,414.95,215614.0,410.679,411.6597,410.669,411.0752,215614.0
2024-02-23 09:45:00,414.96,415.34,414.21,414.47,201640.0,411.0851,411.4616,410.3421,410.5997,201640.0
2024-02-23 09:50:00,414.49,414.95,414.43,414.69,153334.0,410.6195,411.0752,410.5601,410.8176,153334.0
2024-02-23 09:55:00,414.7,414.74,413.42,414.26,227107.0,410.8276,410.8672,409.5595,410.3917,227107.0
2024-02-23 10:00:00,414.3,414.31,413.47,413.72,172466.0,410.4313,410.4412,409.609,409.8567,172466.0
2024-02-23 10:05:00,413.71,413.71,412.82,412.86,143748.0,409.8468,409.8468,408.9651,409.0047,143748.0
2024-02-23 10:10:00,412.84,413.24,412.66,412.94,124245.0,408.9849,409.3812,408.8066,409.084,124245.0
2024-02-23 10:15:00,412.94,413.04,412.43,412.98,118328.0,409.084,409.1831,408.5788,409.1236,118328.0
2024-02-23 10:20:00,412.95,413.06,412.31,412.76,126855.0,409.0939,409.2029,408.4599,408.9057,126855.0
2024-02-23 10:25:00,412.75,413.37,412.7,412.98,190775.0,408.8958,409.51,408.8462,409.1236,190775.0
2024-02-23 10:30:00,412.99,412.99,412.2,412.35,159865.0,409.1335,409.1335,408.3509,408.4995,159865.0
2024-02-23 10:35:00,412.33,412.43,411.62,412.29,172687.0,408.4797,408.5788,407.7763,408.4401,172687.0
2024-02-23 10:40:00,412.26,412.54,411.44,411.46,122004.0,408.4103,408.6877,407.598,407.6178,122004.0
2024-02-23 10:45:00,411.55,411.94,411.41,411.76,94632.0,407.707,408.0933,407.5683,407.915,94632.0
2024-02-23 10:50:00,411.76,412.41,411.63,411.76,71603.0,407.915,408.5589,407.7862,407.915,71603.0
2024-02-23 10:55:00,411.69,411.86,411.29,411.46,74837.0,407.8457,408.0141,407.4494,407.6178,74837.0
2024-02-23 11:00:00,411.4,411.55,410.5,410.59,94669.0,407.5584,407.707,406.6668,406.7559,94669.0
2024-02-23 11:05:00,410.57,410.81,410.2,410.21,120055.0,406.7361,406.9739,406.3696,406.3795,120055.0
2024-02-23 11:10:00,410.22,410.61,410.09,410.37,103451.0,406.3894,406.7757,406.2606,406.538,103451.0
2024-02-23 11:15:00,410.31,410.78,410.2,410.44,127334.0,406.4785,406.9442,406.3696,406.6073,127334.0
2024-02-23 11:20:00,410.43,410.65,410.15,410.21,78833.0,406.5974,406.8154,406.32,406.3795,78833.0
2024-02-23 11:25:00,410.18,410.81,410.14,410.73,71605.0,406.3498,406.9739,406.3101,406.8946,71605.0
2024-02-23 11:30:00,410.77,410.86,410.26,410.61,49995.0,406.9343,407.0234,406.429,406.7757,49995.0
2024-02-23 11:35:00,410.6,410.7,410.02,410.05,76391.0,406.7658,406.8649,406.1913,406.221,76391.0
2024-02-23 11:40:00,410.06,410.15,409.75,410.1,128033.0,406.2309,406.32,405.9238,406.2705,128033.0
2024-02-23 11:45:00,410.1,410.1,409.51,409.54,59207.0,406.2705,406.2705,405.686,405.7157,59207.0
2024-02-23 11:50:00,409.54,409.91,409.29,409.61,74066.0,405.7157,406.0823,405.4681,405.7851,74066.0
2024-02-23 11:55:00,409.59,410.24,409.58,410.24,77695.0,405.7653,406.4092,405.7554,406.4092,77695.0
2024-02-23 12:00:00,410.22,410.35,410.06,410.23,64279.0,406.3894,406.5182,406.2309,406.3993,64279.0
2024-02-23 12:05:00,410.25,410.42,409.88,409.95,50243.0,406.4191,406.5875,406.0526,406.1219,50243.0
2024-02-23 12:10:00,409.94,410.3,409.79,409.85,47231.0,406.112,406.4686,405.9634,406.0228,47231.0
2024-02-23 12:15:00,409.87,409.94,409.34,409.58,68730.0,406.0427,406.112,405.5176,405.7554,68730.0
2024-02-23 12:20:00,409.59,409.83,409.46,409.65,56795.0,405.7653,406.003,405.6365,405.8247,56795.0
2024-02-23 12:25:00,409.64,409.64,409.05,409.46,98791.0,405.8148,405.8148,405.2303,405.6365,98791.0
2024-02-23 12:30:00,409.46,409.49,408.97,409.48,78685.0,405.6365,405.6662,405.1511,405.6563,78685.0
2024-02-23 12:35:00,409.41,409.84,409.25,409.76,65179.0,405.587,406.0129,405.4284,405.9337,65179.0
2024-02-23 12:40:00,409.74,409.86,409.14,409.51,73555.0,405.9139,406.0327,405.3195,405.686,73555.0
2024-02-23 12:45:00,409.47,409.85,409.32,409.8,44859.0,405.6464,406.0228,405.4978,405.9733,44859.0
2024-02-23 12:50:00,409.84,409.91,409.56,409.69,45684.0,406.0129,406.0823,405.7356,405.8643,45684.0
2024-02-23 12:55:00,409.66,409.84,409.5,409.78,39111.0,405.8346,406.0129,405.6761,405.9535,39111.0
2024-02-23 13:00:00,409.77,409.79,409.52,409.68,57072.0,405.9436,405.9634,405.6959,405.8544,57072.0
2024-02-23 13:05:00,409.69,409.97,409.63,409.68,60630.0,405.8643,406.1417,405.8049,405.8544,60630.0
2024-02-23 13:10:00,409.67,410.05,409.61,409.87,43074.0,405.8445,406.221,405.7851,406.0427,43074.0
2024-02-23 13:15:00,409.84,410.28,409.77,410.25,40913.0,406.0129,406.4488,405.9436,406.4191,40913.0
2024-02-23 13:20:00,410.26,410.37,410.21,410.33,54174.0,406.429,406.538,406.3795,406.4984,54174.0
2024-02-23 13:25:00,410.33,410.34,410.08,410.11,36943.0,406.4984,406.5083,406.2507,406.2804,36943.0
2024-02-23 13:30:00,410.11,410.16,409.82,410.08,37091.0,406.2804,406.3299,405.9931,406.2507,37091.0
2024-02-23 13:35:00,410.1,410.15,409.94,410.03,45704.0,406.2705,406.32,406.112,406.2012,45704.0
2024-02-23 13:40:00,410.04,410.2,409.81,409.98,53301.0,406.2111,406.3696,405.9832,406.1516,53301.0
2024-02-23 13:45:00,409.98,410.32,409.86,410.23,38428.0,406.1516,406.4885,406.0327,406.3993,38428.0
2024-02-23 13:50:00,410.26,410.36,410.04,410.28,42657.0,406.429,406.5281,406.2111,406.4488,42657.0
2024-02-23 13:55:00,410.25,410.38,410.13,410.38,29440.0,406.4191,406.5479,406.3002,406.5479,29440.0
2024-02-23 14:00:00,410.38,410.41,409.92,410.27,51374.0,406.5479,406.5776,406.0922,406.4389,51374.0
2024-02-23 14:05:00,410.21,410.58,410.15,410.15,39629.0,406.3795,406.746,406.32,406.32,39629.0
2024-02-23 14:10:00,410.16,410.16,409.86,409.9,44239.0,406.3299,406.3299,406.0327,406.0724,44239.0
2024-02-23 14:15:00,409.95,410.13,409.82,409.89,31703.0,406.1219,406.3002,405.9931,406.0625,31703.0
2024-02-23 14:20:00,409.89,410.14,409.75,409.8,56002.0,406.0625,406.3101,405.9238,405.9733,56002.0
2024-02-23 14:25:00,409.84,410.13,409.83,409.87,33130.0,406.0129,406.3002,406.003,406.0427,33130.0
2024-02-23 14:30:00,409.89,410.3,409.8,410.26,42481.0,406.0625,406.4686,405.9733,406.429,42481.0
2024-02-23 14:35:00,410.28,410.55,410.09,410.44,68320.0,406.4488,406.7163,406.2606,406.6073,68320.0
2024-02-23 14:40:00,410.46,410.5,410.15,410.34,34299.0,406.6271,406.6668,406.32,406.5083,34299.0
2024-02-23 14:45:00,410.33,410.51,410.29,410.46,42367.0,406.4984,406.6767,406.4587,406.6271,42367.0
2024-02-23 14:50:00,410.45,410.78,410.37,410.59,77993.0,406.6172,406.9442,406.538,406.7559,77993.0
2024-02-23 14:55:00,410.58,410.67,410.45,410.54,60746.0,406.746,406.8352,406.6172,406.7064,60746.0
2024-02-23 15:00:00,410.53,410.61,410.36,410.52,41881.0,406.6965,406.7757,406.5281,406.6866,41881.0
2024-02-23 15:05:00,410.52,410.53,409.76,409.79,70426.0,406.6866,406.6965,405.9337,405.9634,70426.0
2024-02-23 15:10:00,409.75,409.86,409.53,409.86,81651.0,405.9238,406.0327,405.7058,406.0327,81651.0
2024-02-23 15:15:00,409.87,410.52,409.86,410.37,55399.0,406.0427,406.6866,406.0327,406.538,55399.0
2024-02-23 15:20:00,410.4,410.42,410.22,410.37,50487.0,406.5677,406.5875,406.3894,406.538,50487.0
2024-02-23 15:25:00,410.38,410.48,410.03,410.12,68789.0,406.5479,406.647,406.2012,406.2903,68789.0
2024-02-23 15:30:00,410.14,410.21,409.86,410.15,88057.0,406.3101,406.3795,406.0327,406.32,88057.0
2024-02-23 15:35:00,410.14,410.51,410.01,410.22,82424.0,406.3101,406.6767,406.1813,406.3894,82424.0
2024-02-23 15:40:00,410.23,410.27,410.0,410.02,70894.0,406.3993,406.4389,406.1714,406.1913,70894.0
2024-02-23 15:45:00,410.03,410.52,409.84,410.41,134117.0,406.2012,406.6866,406.0129,406.5776,134117.0
2024-02-23 15:50:00,410.47,410.85,410.45,410.57,168882.0,406.6371,407.0135,406.6172,406.7361,168882.0
2024-02-23 15:55:00,410.52,410.75,410.14,410.32,624456.0,406.6866,406.9144,406.3101,406.4885,624456.0
2024-02-26 09:30:00,411.4,412.16,410.7,410.85,536803.0,407.5584,408.3113,406.8649,407.0135,536803.0
2024-02-26 09:35:00,410.88,411.02,410.22,410.44,229935.0,407.0432,407.1819,406.3894,406.6073,229935.0
2024-02-26 09:40:00,410.46,410.81,410.32,410.33,152497.0,406.6271,406.9739,406.4885,406.4984,152497.0
2024-02-26 09:45:00,410.35,410.58,409.35,409.62,203814.0,406.5182,406.746,405.5275,405.795,203814.0
2024-02-26 09:50:00,409.67,410.15,409.2,409.75,211293.0,405.8445,406.32,405.3789,405.9238,211293.0
2024-02-26 09:55:00,409.73,409.87,408.62,408.68,217347.0,405.904,406.0427,404.8043,404.8638,217347.0
2024-02-26 10:00:00,408.71,408.9,408.3,408.9,272758.0,404.8935,405.0817,404.4873,405.0817,272758.0
2024-02-26 10:05:00,408.89,409.44,408.75,409.31,148812.0,405.0718,405.6167,404.9331,405.4879,148812.0
2024-02-26 10:10:00,409.32,409.49,409.03,409.08,106324.0,405.4978,405.6662,405.2105,405.26,106324.0
2024-02-26 10:15:00,409.08,410.06,409.03,409.97,101296.0,405.26,406.2309,405.2105,406.1417,101296.0
2024-02-26 10:20:00,409.98,410.32,409.67,410.01,123735.0,406.1516,406.4885,405.8445,406.1813,123735.0
2024-02-26 10:25:00,410.01,410.26,409.36,409.4,87838.0,406.1813,406.429,405.5374,405.577,87838.0
2024-02-26 10:30:00,409.44,409.79,409.11,409.79,75130.0,405.6167,405.9634,405.2898,405.9634,75130.0
2024-02-26 10:35:00,409.81,410.06,409.62,409.73,86453.0,405.9832,406.2309,405.795,405.904,86453.0
2024-02-26 10:40:00,409.74,409.94,409.54,409.89,86806.0,405.9139,406.112,405.7157,406.0625,86806.0
2024-02-26 10:45:00,409.85,410.1,409.74,409.75,71980.0,406.0228,406.2705,405.9139,405.9238,71980.0
2024-02-26 10:50:00,409.73,409.9,409.57,409.69,74034.0,405.904,406.0724,405.7455,405.8643,74034.0
2024-02-26 10:55:00,409.68,409.76,409.34,409.45,95970.0,405.8544,405.9337,405.5176,405.6266,95970.0
2024-02-26 11:00:00,409.47,409.73,409.29,409.45,54951.0,405.6464,405.904,405.4681,405.6266,54951.0
2024-02-26 11:05:00,409.43,409.44,408.89,409.44,76848.0,405.6068,405.6167,405.0718,405.6167,76848.0
2024-02-26 11:10:00,409.45,409.49,408.99,409.05,69653.0,405.6266,405.6662,405.1709,405.2303,69653.0
2024-02-26 11:15:00,409.05,409.19,408.75,408.75,77948.0,405.2303,405.369,404.9331,404.9331,77948.0
2024-02-26 11:20:00,408.75,408.9,408.19,408.19,91895.0,404.9331,405.0817,404.3783,404.3783,91895.0
2024-02-26 11:25:00,408.18,408.47,408.01,408.39,118216.0,404.3684,404.6557,404.2,404.5765,118216.0
2024-02-26 11:30:00,408.41,408.91,408.36,408.39,99150.0,404.5963,405.0916,404.5468,404.5765,99150.0
2024-02-26 11:35:00,408.4,408.91,408.29,408.84,81737.0,404.5864,405.0916,404.4774,405.0223,81737.0
2024-02-26 11:40:00,408.85,408.92,408.57,408.65,76679.0,405.0322,405.1015,404.7548,404.834,76679.0
2024-02-26 11:45:00,408.66,409.13,408.55,408.92,69926.0,404.844,405.3096,404.735,405.1015,69926.0
2024-02-26 11:50:00,408.93,409.27,408.91,409.17,65675.0,405.1114,405.4483,405.0916,405.3492,65675.0
2024-02-26 11:55:00,409.17,409.17,408.95,409.03,51047.0,405.3492,405.3492,405.1312,405.2105,51047.0
2024-02-26 12:00:00,409.02,409.04,408.49,408.92,58650.0,405.2006,405.2204,404.6755,405.1015,58650.0
2024-02-26 12:05:00,408.86,409.2,408.84,408.99,31247.0,405.0421,405.3789,405.0223,405.1709,31247.0
2024-02-26 12:10:00,408.98,409.35,408.89,409.35,45980.0,405.161,405.5275,405.0718,405.5275,45980.0
2024-02-26 12:15:00,409.37,409.37,409.0,409.07,57742.0,405.5473,405.5473,405.1808,405.2501,57742.0
2024-02-26 12:20:00,409.1,409.47,409.09,409.46,70511.0,405.2798,405.6464,405.2699,405.6365,70511.0
2024-02-26 12:25:00,409.47,409.6,409.21,409.3,48095.0,405.6464,405.7752,405.3888,405.478,48095.0
2024-02-26 12:30:00,409.29,409.54,409.29,409.45,77151.0,405.4681,405.7157,405.4681,405.6266,77151.0
2024-02-26 12:35:00,409.45,409.46,409.11,409.2,63866.0,405.6266,405.6365,405.2898,405.3789,63866.0
2024-02-26 12:40:00,409.21,409.35,409.03,409.03,41235.0,405.3888,405.5275,405.2105,405.2105,41235.0
2024-02-26 12:45:00,409.03,409.07,408.76,408.86,42966.0,405.2105,405.2501,404.943,405.0421,42966.0
2024-02-26 12:50:00,408.88,409.03,408.61,408.68,40902.0,405.0619,405.2105,404.7944,404.8638,40902.0
2024-02-26 12:55:00,408.67,408.84,408.58,408.72,43190.0,404.8539,405.0223,404.7647,404.9034,43190.0
2024-02-26 13:00:00,408.72,409.08,408.51,408.94,72405.0,404.9034,405.26,404.6954,405.1213,72405.0
2024-02-26 13:05:00,408.94,409.23,408.85,409.19,40822.0,405.1213,405.4086,405.0322,405.369,40822.0
2024-02-26 13:10:00,409.21,409.43,409.21,409.26,58039.0,405.3888,405.6068,405.3888,405.4384,58039.0
2024-02-26 13:15:00,409.27,409.35,408.94,408.97,61958.0,405.4483,405.5275,405.1213,405.1511,61958.0
2024-02-26 13:20:00,408.99,409.24,408.85,409.19,49744.0,405.1709,405.4185,405.0322,405.369,49744.0
2024-02-26 13:25:00,409.17,409.28,408.77,408.88,55313.0,405.3492,405.4582,404.9529,405.0619,55313.0
2024-02-26 13:30:00,408.89,409.1,408.61,408.64,57430.0,405.0718,405.2798,404.7944,404.8241,57430.0
2024-02-26 13:35:00,408.68,408.8,408.3,408.8,56950.0,404.8638,404.9826,404.4873,404.9826,56950.0
2024-02-26 13:40:00,408.79,409.13,408.78,408.93,47824.0,404.9727,405.3096,404.9628,405.1114,47824.0
2024-02-26 13:45:00,408.97,409.12,408.83,408.95,53464.0,405.1511,405.2997,405.0124,405.1312,53464.0
2024-02-26 13:50:00,408.95,409.19,408.8,409.16,65685.0,405.1312,405.369,404.9826,405.3393,65685.0
2024-02-26 13:55:00,409.16,409.42,409.15,409.4,61172.0,405.3393,405.5969,405.3294,405.577,61172.0
2024-02-26 14:00:00,409.41,409.41,409.21,409.33,68849.0,405.587,405.587,405.3888,405.5077,68849.0
2024-02-26 14:05:00,409.35,409.39,409.26,409.33,81424.0,405.5275,405.5671,405.4384,405.5077,81424.0
2024-02-26 14:10:00,409.34,409.38,408.81,408.87,88015.0,405.5176,405.5572,404.9926,405.052,88015.0
2024-02-26 14:15:00,408.89,409.04,408.78,408.92,63813.0,405.0718,405.2204,404.9628,405.1015,63813.0
2024-02-26 14:20:00,408.91,409.46,408.87,409.44,95969.0,405.0916,405.6365,405.052,405.6167,95969.0
2024-02-26 14:25:00,409.45,409.46,409.15,409.23,35693.0,405.6266,405.6365,405.3294,405.4086,35693.0
2024-02-26 14:30:00,409.23,409.37,409.16,409.23,35165.0,405.4086,405.5473,405.3393,405.4086,35165.0
2024-02-26 14:35:00,409.26,409.32,408.96,409.25,47996.0,405.4384,405.4978,405.1412,405.4284,47996.0
2024-02-26 14:40:00,409.25,409.3,408.93,409.09,41860.0,405.4284,405.478,405.1114,405.2699,41860.0
2024-02-26 14:45:00,409.07,409.35,408.96,409.29,49588.0,405.2501,405.5275,405.1412,405.4681,49588.0
2024-02-26 14:50:00,409.29,409.45,409.1,409.17,69433.0,405.4681,405.6266,405.2798,405.3492,69433.0
2024-02-26 14:55:00,409.16,409.18,408.74,408.74,47326.0,405.3393,405.3591,404.9232,404.9232,47326.0
2024-02-26 15:00:00,408.77,408.87,408.66,408.75,49811.0,404.9529,405.052,404.844,404.9331,49811.0
2024-02-26 15:05:00,408.76,408.92,408.61,408.89,49435.0,404.943,405.1015,404.7944,405.0718,49435.0
2024-02-26 15:10:00,408.87,409.01,408.78,408.81,47740.0,405.052,405.1907,404.9628,404.9926,47740.0
2024-02-26 15:15:00,408.79,408.9,408.34,408.42,56728.0,404.9727,405.0817,404.5269,404.6062,56728.0
2024-02-26 15:20:00,408.42,408.46,408.12,408.14,86558.0,404.6062,404.6458,404.309,404.3288,86558.0
2024-02-26 15:25:00,408.14,408.22,407.82,407.98,98988.0,404.3288,404.4081,404.0118,404.1703,98988.0
2024-02-26 15:30:00,407.99,408.2,407.66,407.84,110809.0,404.1802,404.3883,403.8533,404.0316,110809.0
2024-02-26 15:35:00,407.83,408.08,407.69,407.8,101579.0,404.0217,404.2694,403.883,403.992,101579.0
2024-02-26 15:40:00,407.83,407.84,407.43,407.49,100675.0,404.0217,404.0316,403.6254,403.6849,100675.0
2024-02-26 15:45:00,407.47,407.86,407.41,407.78,115771.0,403.6651,404.0514,403.6056,403.9722,115771.0
2024-02-26 15:50:00,407.81,407.9,407.36,407.88,187737.0,404.0019,404.0911,403.5561,404.0712,187737.0
2024-02-26 15:55:00,407.9,408.02,407.45,407.49,449664.0,404.0911,404.2099,403.6453,403.6849,449664.0
2024-02-27 09:30:00,407.91,408.32,406.75,407.48,552956.0,404.101,404.5071,402.9518,403.675,552956.0
2024-02-27 09:35:00,407.55,407.98,406.66,406.92,161298.0,403.7443,404.1703,402.8626,403.1202,161298.0
2024-02-27 09:40:00,406.93,406.94,405.4,405.94,193280.0,403.1301,403.14,401.6144,402.1494,193280.0
2024-02-27 09:45:00,405.97,406.42,405.49,406.13,187354.0,402.1791,402.6249,401.7036,402.3376,187354.0
2024-02-27 09:50:00,406.13,406.55,405.53,406.28,142997.0,402.3376,402.7537,401.7432,402.4862,142997.0
2024-02-27 09:55:00,406.29,406.51,406.03,406.19,99095.0,402.4961,402.714,402.2385,402.397,99095.0
2024-02-27 10:00:00,406.13,407.12,406.1,406.62,96185.0,402.3376,403.3183,402.3079,402.823,96185.0
2024-02-27 10:05:00,406.59,406.63,405.93,406.34,100242.0,402.7933,402.8329,402.1394,402.5456,100242.0
2024-02-27 10:10:00,406.35,406.65,406.2,406.6,67187.0,402.5555,402.8527,402.4069,402.8032,67187.0
2024-02-27 10:15:00,406.6,406.82,406.16,406.73,101792.0,402.8032,403.0211,402.3673,402.932,101792.0
2024-02-27 10:20:00,406.77,407.04,406.53,406.66,90047.0,402.9716,403.2391,402.7338,402.8626,90047.0
2024-02-27 10:25:00,406.69,406.79,406.18,406.56,65814.0,402.8924,402.9914,402.3871,402.7636,65814.0
2024-02-27 10:30:00,406.53,406.62,406.08,406.16,72158.0,402.7338,402.823,402.288,402.3673,72158.0
2024-02-27 10:35:00,406.13,406.45,405.9,405.97,88606.0,402.3376,402.6546,402.1097,402.1791,88606.0
2024-02-27 10:40:00,405.99,406.11,405.76,405.92,155257.0,402.1989,402.3178,401.971,402.1295,155257.0
2024-02-27 10:45:00,405.92,407.51,405.84,407.28,103566.0,402.1295,403.7047,402.0503,403.4768,103566.0
2024-02-27 10:50:00,407.26,407.28,406.69,406.75,72454.0,403.457,403.4768,402.8924,402.9518,72454.0
2024-02-27 10:55:00,406.7,406.83,406.5,406.59,45811.0,402.9023,403.031,402.7041,402.7933,45811.0
2024-02-27 11:00:00,406.65,406.71,406.27,406.34,47331.0,402.8527,402.9122,402.4763,402.5456,47331.0
2024-02-27 11:05:00,406.34,406.5,406.0,406.0,56882.0,402.5456,402.7041,402.2088,402.2088,56882.0
2024-02-27 11:10:00,406.02,406.38,405.99,406.26,51454.0,402.2286,402.5852,402.1989,402.4664,51454.0
2024-02-27 11:15:00,406.24,406.24,405.82,405.83,65359.0,402.4466,402.4466,402.0305,402.0404,65359.0
2024-02-27 11:20:00,405.85,405.92,405.38,405.9,129484.0,402.0602,402.1295,401.5946,402.1097,129484.0
2024-02-27 11:25:00,405.87,405.9,405.26,405.28,93449.0,402.08,402.1097,401.4757,401.4955,93449.0
2024-02-27 11:30:00,405.28,405.72,405.17,405.69,82946.0,401.4955,401.9314,401.3865,401.9017,82946.0
2024-02-27 11:35:00,405.68,405.93,405.51,405.69,96317.0,401.8918,402.1394,401.7234,401.9017,96317.0
2024-02-27 11:40:00,405.69,405.7,405.29,405.56,60239.0,401.9017,401.9116,401.5054,401.7729,60239.0
2024-02-27 11:45:00,405.56,405.79,405.51,405.64,70455.0,401.7729,402.0008,401.7234,401.8522,70455.0
2024-02-27 11:50:00,405.66,405.96,405.62,405.68,77418.0,401.872,402.1692,401.8323,401.8918,77418.0
2024-02-27 11:55:00,405.69,405.8,405.46,405.58,56858.0,401.9017,402.0107,401.6738,401.7927,56858.0
2024-02-27 12:00:00,405.61,406.12,405.52,405.86,52097.0,401.8224,402.3277,401.7333,402.0701,52097.0
2024-02-27 12:05:00,405.86,406.06,405.71,405.71,28969.0,402.0701,402.2682,401.9215,401.9215,28969.0
2024-02-27 12:10:00,405.75,405.82,405.48,405.54,44919.0,401.9611,402.0305,401.6937,401.7531,44919.0
2024-02-27 12:15:00,405.56,405.63,405.28,405.31,47460.0,401.7729,401.8422,401.4955,401.5252,47460.0
2024-02-27 12:20:00,405.27,405.37,404.75,404.81,130158.0,401.4856,401.5847,400.9705,401.0299,130158.0
2024-02-27 12:25:00,404.79,405.14,404.69,404.89,74763.0,401.0101,401.3568,400.911,401.1092,74763.0
2024-02-27 12:30:00,404.92,405.12,404.86,404.9,43945.0,401.1389,401.337,401.0794,401.1191,43945.0
2024-02-27 12:35:00,404.89,404.92,404.54,404.56,55313.0,401.1092,401.1389,400.7624,400.7822,55313.0
2024-02-27 12:40:00,404.53,404.89,404.48,404.88,57549.0,400.7525,401.1092,400.703,401.0993,57549.0
2024-02-27 12:45:00,404.86,405.04,404.83,404.86,52287.0,401.0794,401.2578,401.0497,401.0794,52287.0
2024-02-27 12:50:00,404.82,404.86,404.27,404.3,70056.0,401.0398,401.0794,400.4949,400.5247,70056.0
2024-02-27 12:55:00,404.31,404.31,403.96,404.16,102466.0,400.5346,400.5346,400.1878,400.386,102466.0
2024-02-27 13:00:00,404.12,404.63,403.85,404.45,85231.0,400.3463,400.8516,400.0789,400.6733,85231.0
2024-02-27 13:05:00,404.48,404.57,404.18,404.3,42443.0,400.703,400.7921,400.4058,400.5247,42443.0
2024-02-27 13:10:00,404.31,404.73,404.31,404.56,42841.0,400.5346,400.9507,400.5346,400.7822,42841.0
2024-02-27 13:15:00,404.57,404.79,404.4,404.41,36303.0,400.7921,401.0101,400.6237,400.6336,36303.0
2024-02-27 13:20:00,404.44,404.94,404.38,404.74,60208.0,400.6634,401.1587,400.6039,400.9606,60208.0
2024-02-27 13:25:00,404.73,404.83,404.42,404.58,39392.0,400.9507,401.0497,400.6435,400.8021,39392.0
2024-02-27 13:30:00,404.57,404.8,404.43,404.78,39460.0,400.7921,401.02,400.6535,401.0002,39460.0
2024-02-27 13:35:00,404.76,405.09,404.67,405.06,69682.0,400.9804,401.3073,400.8912,401.2776,69682.0
2024-02-27 13:40:00,405.05,405.31,405.01,405.21,72233.0,401.2677,401.5252,401.228,401.4262,72233.0
2024-02-27 13:45:00,405.21,405.63,405.2,405.62,103538.0,401.4262,401.8422,401.4163,401.8323,103538.0
2024-02-27 13:50:00,405.61,405.93,405.5,405.92,81521.0,401.8224,402.1394,401.7135,402.1295,81521.0
2024-02-27 13:55:00,405.93,406.25,405.83,406.08,99207.0,402.1394,402.4565,402.0404,402.288,99207.0
2024-02-27 14:00:00,406.11,406.44,406.1,406.14,79012.0,402.3178,402.6447,402.3079,402.3475,79012.0
2024-02-27 14:05:00,406.16,406.42,406.04,406.15,55652.0,402.3673,402.6249,402.2484,402.3574,55652.0
2024-02-27 14:10:00,406.19,406.44,406.18,406.41,52528.0,402.397,402.6447,402.3871,402.615,52528.0
2024-02-27 14:15:00,406.44,407.12,406.32,407.04,136468.0,402.6447,403.3183,402.5258,403.2391,136468.0
2024-02-27 14:20:00,407.06,407.09,406.8,406.9,86536.0,403.2589,403.2886,403.0013,403.1004,86536.0
2024-02-27 14:25:00,406.9,407.23,406.72,407.21,95807.0,403.1004,403.4273,402.9221,403.4075,95807.0
2024-02-27 14:30:00,407.21,407.41,406.97,407.15,64303.0,403.4075,403.6056,403.1697,403.3481,64303.0
2024-02-27 14:35:00,407.16,407.21,406.84,406.95,46597.0,403.358,403.4075,403.041,403.1499,46597.0
2024-02-27 14:40:00,407.0,407.28,406.99,407.17,59310.0,403.1995,403.4768,403.1895,403.3679,59310.0
2024-02-27 14:45:00,407.18,407.2,406.79,406.83,88389.0,403.3778,403.3976,402.9914,403.031,88389.0
2024-02-27 14:50:00,406.82,407.13,406.75,407.08,46199.0,403.0211,403.3282,402.9518,403.2787,46199.0
2024-02-27 14:55:00,407.09,407.45,407.08,407.34,117359.0,403.2886,403.6453,403.2787,403.5363,117359.0
2024-02-27 15:00:00,407.36,407.38,406.91,406.96,66108.0,403.5561,403.5759,403.1103,403.1598,66108.0
2024-02-27 15:05:00,406.97,407.03,406.7,406.83,50956.0,403.1697,403.2292,402.9023,403.031,50956.0
2024-02-27 15:10:00,406.82,406.95,406.7,406.71,55675.0,403.0211,403.1499,402.9023,402.9122,55675.0
2024-02-27 15:15:00,406.71,406.77,406.48,406.57,71956.0,402.9122,402.9716,402.6843,402.7735,71956.0
2024-02-27 15:20:00,406.55,406.9,406.54,406.88,46304.0,402.7537,403.1004,402.7438,403.0806,46304.0
2024-02-27 15:25:00,406.89,406.99,406.06,406.91,159873.0,403.0905,403.1895,402.2682,403.1103,159873.0
2024-02-27 15:30:00,406.89,406.94,406.36,406.43,80213.0,403.0905,403.14,402.5654,402.6348,80213.0
2024-02-27 15:35:00,406.43,406.53,406.31,406.35,65228.0,402.6348,402.7338,402.5159,402.5555,65228.0
2024-02-27 15:40:00,406.33,406.71,406.26,406.61,65282.0,402.5357,402.9122,402.4664,402.8131,65282.0
2024-02-27 15:45:00,406.59,407.03,406.54,407.03,95090.0,402.7933,403.2292,402.7438,403.2292,95090.0
2024-02-27 15:50:00,407.04,407.68,406.97,407.53,290557.0,403.2391,403.8731,403.1697,403.7245,290557.0
2024-02-27 15:55:00,407.51,407.85,407.08,407.55,741897.0,403.7047,404.0415,403.2787,403.7443,741897.0
2024-02-28 09:30:00,408.18,409.3,407.3,407.62,617387.0,404.3684,405.478,403.4967,403.8137,617387.0
2024-02-28 09:35:00,407.62,407.81,406.79,407.28,214581.0,403.8137,404.0019,402.9914,403.4768,214581.0
2024-02-28 09:40:00,407.34,407.35,406.56,406.64,191715.0,403.5363,403.5462,402.7636,402.8428,191715.0
2024-02-28 09:45:00,406.61,406.63,405.95,406.01,132851.0,402.8131,402.8329,402.1593,402.2187,132851.0
2024-02-28 09:50:00,406.03,406.07,405.45,405.63,176245.0,402.2385,402.2781,401.6639,401.8422,176245.0
2024-02-28 09:55:00,405.62,405.88,405.39,405.42,133014.0,401.8323,402.0899,401.6045,401.6342,133014.0
2024-02-28 10:00:00,405.43,406.21,405.32,405.93,145631.0,401.6441,402.4168,401.5351,402.1394,145631.0
2024-02-28 10:05:00,405.92,406.25,405.33,406.17,145110.0,402.1295,402.4565,401.5451,402.3772,145110.0
2024-02-28 10:10:00,406.15,406.61,406.14,406.25,92785.0,402.3574,402.8131,402.3475,402.4565,92785.0
2024-02-28 10:15:00,406.24,406.97,406.18,406.74,97924.0,402.4466,403.1697,402.3871,402.9419,97924.0
2024-02-28 10:20:00,406.74,406.86,406.37,406.63,69140.0,402.9419,403.0608,402.5753,402.8329,69140.0
2024-02-28 10:25:00,406.64,407.01,406.38,406.88,96172.0,402.8428,403.2094,402.5852,403.0806,96172.0
2024-02-28 10:30:00,406.89,407.02,406.37,406.52,97405.0,403.0905,403.2193,402.5753,402.7239,97405.0
2024-02-28 10:35:00,406.58,407.02,406.57,406.96,62524.0,402.7834,403.2193,402.7735,403.1598,62524.0
2024-02-28 10:40:00,406.98,407.46,406.88,407.38,92024.0,403.1796,403.6552,403.0806,403.5759,92024.0
2024-02-28 10:45:00,407.37,407.65,407.0,407.06,131844.0,403.566,403.8434,403.1995,403.2589,131844.0
2024-02-28 10:50:00,407.05,407.11,406.54,406.92,78903.0,403.249,403.3084,402.7438,403.1202,78903.0
2024-02-28 10:55:00,406.93,407.08,406.56,407.01,64101.0,403.1301,403.2787,402.7636,403.2094,64101.0
2024-02-28 11:00:00,406.99,407.79,406.99,407.64,97345.0,403.1895,403.9821,403.1895,403.8335,97345.0
2024-02-28 11:05:00,407.69,407.74,407.07,407.12,51489.0,403.883,403.9325,403.2688,403.3183,51489.0
2024-02-28 11:10:00,407.19,407.38,406.98,407.12,67086.0,403.3877,403.5759,403.1796,403.3183,67086.0
2024-02-28 11:15:00,407.13,407.65,407.12,407.56,47293.0,403.3282,403.8434,403.3183,403.7542,47293.0
2024-02-28 11:20:00,407.59,407.81,407.33,407.46,50037.0,403.7839,404.0019,403.5264,403.6552,50037.0
2024-02-28 11:25:00,407.44,407.78,407.36,407.61,58040.0,403.6353,403.9722,403.5561,403.8038,58040.0
2024-02-28 11:30:00,407.65,407.84,407.21,407.49,48614.0,403.8434,404.0316,403.4075,403.6849,48614.0
2024-02-28 11:35:00,407.5,407.94,407.49,407.62,68026.0,403.6948,404.1307,403.6849,403.8137,68026.0
2024-02-28 11:40:00,407.64,407.88,407.47,407.87,58041.0,403.8335,404.0712,403.6651,404.0613,58041.0
2024-02-28 11:45:00,407.86,407.88,407.49,407.51,42951.0,404.0514,404.0712,403.6849,403.7047,42951.0
2024-02-28 11:50:00,407.52,407.63,407.14,407.22,35034.0,403.7146,403.8236,403.3381,403.4174,35034.0
2024-02-28 11:55:00,407.18,407.55,407.1,407.32,34048.0,403.3778,403.7443,403.2985,403.5165,34048.0
2024-02-28 12:00:00,407.29,407.52,406.98,407.38,54713.0,403.4867,403.7146,403.1796,403.5759,54713.0
2024-02-28 12:05:00,407.38,407.56,407.13,407.42,60882.0,403.5759,403.7542,403.3282,403.6155,60882.0
2024-02-28 12:10:00,407.4,407.44,407.1,407.18,37249.0,403.5957,403.6353,403.2985,403.3778,37249.0
2024-02-28 12:15:00,407.18,407.25,406.89,406.94,52396.0,403.3778,403.4471,403.0905,403.14,52396.0
2024-02-28 12:20:00,406.92,406.96,406.68,406.86,53407.0,403.1202,403.1598,402.8824,403.0608,53407.0
2024-02-28 12:25:00,406.84,406.9,406.57,406.7,41335.0,403.041,403.1004,402.7735,402.9023,41335.0
2024-02-28 12:30:00,406.7,406.71,406.2,406.33,54792.0,402.9023,402.9122,402.4069,402.5357,54792.0
2024-02-28 12:35:00,406.26,406.4,406.03,406.05,35151.0,402.4664,402.6051,402.2385,402.2583,35151.0
2024-02-28 12:40:00,406.05,406.4,406.01,406.28,52502.0,402.2583,402.6051,402.2187,402.4862,52502.0
2024-02-28 12:45:00,406.27,406.75,406.25,406.61,65817.0,402.4763,402.9518,402.4565,402.8131,65817.0
2024-02-28 12:50:00,406.62,406.81,406.55,406.63,34835.0,402.823,403.0112,402.7537,402.8329,34835.0
2024-02-28 12:55:00,406.63,406.74,406.54,406.58,41664.0,402.8329,402.9419,402.7438,402.7834,41664.0
2024-02-28 13:00:00,406.55,406.79,406.39,406.4,40280.0,402.7537,402.9914,402.5952,402.6051,40280.0
2024-02-28 13:05:00,406.39,406.55,406.18,406.24,48541.0,402.5952,402.7537,402.3871,402.4466,48541.0
2024-02-28 13:10:00,406.23,406.63,406.03,406.63,54109.0,402.4366,402.8329,402.2385,402.8329,54109.0
2024-02-28 13:15:00,406.64,407.09,406.64,406.95,52554.0,402.8428,403.2886,402.8428,403.1499,52554.0
2024-02-28 13:20:00,406.94,407.21,406.94,407.11,52990.0,403.14,403.4075,403.14,403.3084,52990.0
2024-02-28 13:25:00,407.12,407.34,407.03,407.18,55259.0,403.3183,403.5363,403.2292,403.3778,55259.0
2024-02-28 13:30:00,407.2,407.45,407.07,407.15,63115.0,403.3976,403.6453,403.2688,403.3481,63115.0
2024-02-28 13:35:00,407.17,407.37,407.03,407.37,49226.0,403.3679,403.566,403.2292,403.566,49226.0
2024-02-28 13:40:00,407.39,407.45,407.25,407.27,42775.0,403.5858,403.6453,403.4471,403.4669,42775.0
2024-02-28 13:45:00,407.3,407.41,407.14,407.15,45631.0,403.4967,403.6056,403.3381,403.3481,45631.0
2024-02-28 13:50:00,407.14,407.28,407.04,407.18,31167.0,403.3381,403.4768,403.2391,403.3778,31167.0
2024-02-28 13:55:00,407.2,407.6,407.2,407.6,68729.0,403.3976,403.7939,403.3976,403.7939,68729.0
2024-02-28 14:00:00,407.62,407.79,407.58,407.6,73844.0,403.8137,403.9821,403.774,403.7939,73844.0
2024-02-28 14:05:00,407.61,407.61,407.37,407.43,57751.0,403.8038,403.8038,403.566,403.6254,57751.0
2024-02-28 14:10:00,407.42,407.46,407.01,407.11,49790.0,403.6155,403.6552,403.2094,403.3084,49790.0
2024-02-28 14:15:00,407.1,407.25,406.89,407.1,57421.0,403.2985,403.4471,403.0905,403.2985,57421.0
2024-02-28 14:20:00,407.11,407.37,407.0,407.2,44269.0,403.3084,403.566,403.1995,403.3976,44269.0
2024-02-28 14:25:00,407.23,407.26,406.79,406.81,37943.0,403.4273,403.457,402.9914,403.0112,37943.0
2024-02-28 14:30:00,406.79,406.89,406.67,406.83,60670.0,402.9914,403.0905,402.8725,403.031,60670.0
2024-02-28 14:35:00,406.82,406.83,406.47,406.56,61580.0,403.0211,403.031,402.6744,402.7636,61580.0
2024-02-28 14:40:00,406.58,406.58,406.21,406.33,47054.0,402.7834,402.7834,402.4168,402.5357,47054.0
2024-02-28 14:45:00,406.33,406.76,406.3,406.65,45426.0,402.5357,402.9617,402.506,402.8527,45426.0
2024-02-28 14:50:00,406.7,406.93,406.43,406.91,52239.0,402.9023,403.1301,402.6348,403.1103,52239.0
2024-02-28 14:55:00,406.92,407.25,406.87,407.15,41157.0,403.1202,403.4471,403.0707,403.3481,41157.0
2024-02-28 15:00:00,407.16,407.49,407.16,407.23,74488.0,403.358,403.6849,403.358,403.4273,74488.0
2024-02-28 15:05:00,407.22,407.28,406.77,406.86,62009.0,403.4174,403.4768,402.9716,403.0608,62009.0
2024-02-28 15:10:00,406.84,406.85,406.63,406.8,58802.0,403.041,403.0509,402.8329,403.0013,58802.0
2024-02-28 15:15:00,406.78,407.12,406.72,407.08,46269.0,402.9815,403.3183,402.9221,403.2787,46269.0
2024-02-28 15:20:00,407.08,407.41,407.01,407.24,91240.0,403.2787,403.6056,403.2094,403.4372,91240.0
2024-02-28 15:25:00,407.24,407.93,407.19,407.9,155975.0,403.4372,404.1208,403.3877,404.0911,155975.0
2024-02-28 15:30:00,407.88,407.99,407.68,407.82,124344.0,404.0712,404.1802,403.8731,404.0118,124344.0
2024-02-28 15:35:00,407.77,407.89,407.54,407.54,78885.0,403.9623,404.0811,403.7344,403.7344,78885.0
2024-02-28 15:40:00,407.54,407.57,407.19,407.21,57694.0,403.7344,403.7641,403.3877,403.4075,57694.0
2024-02-28 15:45:00,407.22,407.62,406.99,407.56,121654.0,403.4174,403.8137,403.1895,403.7542,121654.0
2024-02-28 15:50:00,407.58,407.58,406.98,407.25,171826.0,403.774,403.774,403.1796,403.4471,171826.0
2024-02-28 15:55:00,407.25,407.83,407.16,407.74,644179.0,403.4471,404.0217,403.358,403.9325,644179.0
2024-02-29 09:30:00,408.77,409.06,407.74,408.02,691605.0,404.9529,405.2402,403.9325,404.2099,691605.0
2024-02-29 09:35:00,408.09,408.71,407.96,408.44,271720.0,404.2793,404.8935,404.1505,404.626,271720.0
2024-02-29 09:40:00,408.42,408.76,408.01,408.41,217001.0,404.6062,404.943,404.2,404.5963,217001.0
2024-02-29 09:45:00,408.42,408.9,408.22,408.46,249199.0,404.6062,405.0817,404.4081,404.6458,249199.0
2024-02-29 09:50:00,408.46,409.64,408.41,409.58,329620.0,404.6458,405.8148,404.5963,405.7554,329620.0
2024-02-29 09:55:00,409.6,410.21,409.56,409.81,252527.0,405.7752,406.3795,405.7356,405.9832,252527.0
2024-02-29 10:00:00,409.81,410.12,409.36,409.69,166562.0,405.9832,406.2903,405.5374,405.8643,166562.0
2024-02-29 10:05:00,409.71,409.8,408.93,409.73,136223.0,405.8842,405.9733,405.1114,405.904,136223.0
2024-02-29 10:10:00,409.75,409.75,408.34,408.56,206440.0,405.9238,405.9238,404.5269,404.7449,206440.0
2024-02-29 10:15:00,408.53,408.75,407.98,407.99,191966.0,404.7152,404.9331,404.1703,404.1802,191966.0
2024-02-29 10:20:00,408.01,409.0,407.85,408.67,189818.0,404.2,405.1808,404.0415,404.8539,189818.0
2024-02-29 10:25:00,408.68,408.93,408.11,408.33,115876.0,404.8638,405.1114,404.2991,404.517,115876.0
2024-02-29 10:30:00,408.36,408.82,408.08,408.4,102676.0,404.5468,405.0025,404.2694,404.5864,102676.0
2024-02-29 10:35:00,408.42,408.78,407.93,408.52,83027.0,404.6062,404.9628,404.1208,404.7053,83027.0
2024-02-29 10:40:00,408.56,408.7,407.69,407.94,109657.0,404.7449,404.8836,403.883,404.1307,109657.0
2024-02-29 10:45:00,407.94,408.69,407.43,408.43,130969.0,404.1307,404.8737,403.6254,404.6161,130969.0
2024-02-29 10:50:00,408.41,408.47,407.74,407.75,88544.0,404.5963,404.6557,403.9325,403.9425,88544.0
2024-02-29 10:55:00,407.77,407.98,407.45,407.75,112230.0,403.9623,404.1703,403.6453,403.9425,112230.0
2024-02-29 11:00:00,407.8,408.03,407.49,408.03,81292.0,403.992,404.2198,403.6849,404.2198,81292.0
2024-02-29 11:05:00,408.03,408.56,407.95,408.51,103942.0,404.2198,404.7449,404.1406,404.6954,103942.0
2024-02-29 11:10:00,408.52,408.7,408.02,408.51,114076.0,404.7053,404.8836,404.2099,404.6954,114076.0
2024-02-29 11:15:00,408.52,408.67,408.3,408.48,78962.0,404.7053,404.8539,404.4873,404.6656,78962.0
2024-02-29 11:20:00,408.48,408.57,408.11,408.43,60043.0,404.6656,404.7548,404.2991,404.6161,60043.0
2024-02-29 11:25:00,408.44,408.44,407.8,407.83,87227.0,404.626,404.626,403.992,404.0217,87227.0
2024-02-29 11:30:00,407.79,407.92,407.51,407.56,106359.0,403.9821,404.1109,403.7047,403.7542,106359.0
2024-02-29 11:35:00,407.6,407.75,406.59,406.63,125087.0,403.7939,403.9425,402.7933,402.8329,125087.0
2024-02-29 11:40:00,406.6,406.94,405.92,406.92,156739.0,402.8032,403.14,402.1295,403.1202,156739.0
2024-02-29 11:45:00,406.89,407.41,406.75,407.24,90195.0,403.0905,403.6056,402.9518,403.4372,90195.0
2024-02-29 11:50:00,407.26,407.67,407.26,407.58,61858.0,403.457,403.8632,403.457,403.774,61858.0
2024-02-29 11:55:00,407.55,407.83,407.44,407.75,67888.0,403.7443,404.0217,403.6353,403.9425,67888.0
2024-02-29 12:00:00,407.74,408.17,407.63,407.9,76473.0,403.9325,404.3585,403.8236,404.0911,76473.0
2024-02-29 12:05:00,407.87,408.02,407.52,407.75,81693.0,404.0613,404.2099,403.7146,403.9425,81693.0
2024-02-29 12:10:00,407.76,408.12,407.75,408.02,51820.0,403.9524,404.309,403.9425,404.2099,51820.0
2024-02-29 12:15:00,408.06,408.28,407.95,408.24,44698.0,404.2496,404.4675,404.1406,404.4279,44698.0
2024-02-29 12:20:00,408.24,408.36,408.03,408.23,49350.0,404.4279,404.5468,404.2198,404.418,49350.0
2024-02-29 12:25:00,408.21,408.34,407.78,407.85,51959.0,404.3982,404.5269,403.9722,404.0415,51959.0
2024-02-29 12:30:00,407.87,408.41,407.85,408.0,75566.0,404.0613,404.5963,404.0415,404.1901,75566.0
2024-02-29 12:35:00,408.01,408.19,407.9,408.12,43829.0,404.2,404.3783,404.0911,404.309,43829.0
2024-02-29 12:40:00,408.18,408.45,408.06,408.22,45906.0,404.3684,404.6359,404.2496,404.4081,45906.0
2024-02-29 12:45:00,408.22,408.61,408.09,408.46,95164.0,404.4081,404.7944,404.2793,404.6458,95164.0
2024-02-29 12:50:00,408.48,408.93,408.33,408.77,91395.0,404.6656,405.1114,404.517,404.9529,91395.0
2024-02-29 12:55:00,408.8,408.87,408.65,408.66,46640.0,404.9826,405.052,404.834,404.844,46640.0
2024-02-29 13:00:00,408.73,408.9,408.62,408.83,77227.0,404.9133,405.0817,404.8043,405.0124,77227.0
2024-02-29 13:05:00,408.83,409.18,408.74,409.15,66726.0,405.0124,405.3591,404.9232,405.3294,66726.0
2024-02-29 13:10:00,409.17,409.33,409.11,409.26,74305.0,405.3492,405.5077,405.2898,405.4384,74305.0
2024-02-29 13:15:00,409.23,409.44,408.95,409.28,83461.0,405.4086,405.6167,405.1312,405.4582,83461.0
2024-02-29 13:20:00,409.28,409.46,409.14,409.43,66290.0,405.4582,405.6365,405.3195,405.6068,66290.0
2024-02-29 13:25:00,409.39,409.62,409.29,409.35,60035.0,405.5671,405.795,405.4681,405.5275,60035.0
2024-02-29 13:30:00,409.36,409.49,409.18,409.18,66195.0,405.5374,405.6662,405.3591,405.3591,66195.0
2024-02-29 13:35:00,409.18,409.4,409.14,409.27,47015.0,405.3591,405.577,405.3195,405.4483,47015.0
2024-02-29 13:40:00,409.27,409.29,409.02,409.16,55138.0,405.4483,405.4681,405.2006,405.3393,55138.0
2024-02-29 13:45:00,409.16,409.29,409.12,409.27,49187.0,405.3393,405.4681,405.2997,405.4483,49187.0
2024-02-29 13:50:00,409.26,409.58,409.24,409.5,76118.0,405.4384,405.7554,405.4185,405.6761,76118.0
2024-02-29 13:55:00,409.51,409.69,409.5,409.65,71376.0,405.686,405.8643,405.6761,405.8247,71376.0
2024-02-29 14:00:00,409.68,409.83,409.53,409.66,117556.0,405.8544,406.003,405.7058,405.8346,117556.0
2024-02-29 14:05:00,409.66,409.69,409.34,409.5,70041.0,405.8346,405.8643,405.5176,405.6761,70041.0
2024-02-29 14:10:00,409.51,409.9,409.51,409.89,61150.0,405.686,406.0724,405.686,406.0625,61150.0
2024-02-29 14:15:00,409.9,410.22,409.8,410.01,172558.0,406.0724,406.3894,405.9733,406.1813,172558.0
2024-02-29 14:20:00,410.0,410.17,409.91,409.92,105704.0,406.1714,406.3399,406.0823,406.0922,105704.0
2024-02-29 14:25:00,409.94,409.94,409.2,409.49,66553.0,406.112,406.112,405.3789,405.6662,66553.0
2024-02-29 14:30:00,409.48,409.61,409.28,409.56,68047.0,405.6563,405.7851,405.4582,405.7356,68047.0
2024-02-29 14:35:00,409.55,409.95,409.5,409.83,65950.0,405.7256,406.1219,405.6761,406.003,65950.0
2024-02-29 14:40:00,409.84,409.89,409.41,409.44,80067.0,406.0129,406.0625,405.587,405.6167,80067.0
2024-02-29 14:45:00,409.45,409.75,409.3,409.64,59918.0,405.6266,405.9238,405.478,405.8148,59918.0
2024-02-29 14:50:00,409.65,409.79,409.31,409.45,81074.0,405.8247,405.9634,405.4879,405.6266,81074.0
2024-02-29 14:55:00,409.44,409.9,409.35,409.89,65730.0,405.6167,406.0724,405.5275,406.0625,65730.0
2024-02-29 15:00:00,409.9,410.11,409.67,409.75,80916.0,406.0724,406.2804,405.8445,405.9238,80916.0
2024-02-29 15:05:00,409.76,410.0,409.67,410.0,62487.0,405.9337,406.1714,405.8445,406.1714,62487.0
2024-02-29 15:10:00,410.0,410.07,409.67,409.71,69192.0,406.1714,406.2408,405.8445,405.8842,69192.0
2024-02-29 15:15:00,409.71,410.07,409.66,410.03,87664.0,405.8842,406.2408,405.8346,406.2012,87664.0
2024-02-29 15:20:00,410.0,410.27,409.96,410.24,128692.0,406.1714,406.4389,406.1318,406.4092,128692.0
2024-02-29 15:25:00,410.24,410.69,410.2,410.63,182290.0,406.4092,406.855,406.3696,406.7956,182290.0
2024-02-29 15:30:00,410.63,410.91,410.36,410.46,162600.0,406.7956,407.0729,406.5281,406.6271,162600.0
2024-02-29 15:35:00,410.46,410.74,410.24,410.46,150027.0,406.6271,406.9045,406.4092,406.6271,150027.0
2024-02-29 15:40:00,410.44,410.87,410.42,410.69,128760.0,406.6073,407.0333,406.5875,406.855,128760.0
2024-02-29 15:45:00,410.71,411.31,410.66,411.06,175189.0,406.8748,407.4692,406.8253,407.2215,175189.0
2024-02-29 15:50:00,411.09,412.89,411.08,411.84,882341.0,407.2513,409.0345,407.2414,407.9943,882341.0
2024-02-29 15:55:00,411.85,414.2,411.83,413.34,1800913.0,408.0042,410.3322,407.9844,409.4803,1800913.0
2024-03-01 09:30:00,411.21,413.85,410.88,413.42,694347.0,407.3701,409.9855,407.0432,409.5595,694347.0
2024-03-01 09:35:00,413.44,414.16,413.16,414.03,251570.0,409.5793,410.2926,409.3019,410.1638,251570.0
2024-03-01 09:40:00,414.03,414.97,413.86,414.64,327123.0,410.1638,411.095,409.9954,410.7681,327123.0
2024-03-01 09:45:00,414.59,414.62,412.89,412.96,211657.0,410.7186,410.7483,409.0345,409.1038,211657.0
2024-03-01 09:50:00,412.98,413.14,411.74,412.24,225685.0,409.1236,409.2821,407.8952,408.3905,225685.0
2024-03-01 09:55:00,412.24,412.47,411.85,412.31,176363.0,408.3905,408.6184,408.0042,408.4599,176363.0
2024-03-01 10:00:00,412.3,413.2,411.95,412.07,188060.0,408.45,409.3416,408.1032,408.2221,188060.0
2024-03-01 10:05:00,412.2,412.65,412.04,412.5,112953.0,408.3509,408.7967,408.1924,408.6481,112953.0
2024-03-01 10:10:00,412.5,412.98,412.14,412.72,127052.0,408.6481,409.1236,408.2915,408.866,127052.0
2024-03-01 10:15:00,412.74,412.9,412.11,412.24,102304.0,408.8859,409.0444,408.2617,408.3905,102304.0
2024-03-01 10:20:00,412.28,412.54,411.99,412.32,122301.0,408.4302,408.6877,408.1429,408.4698,122301.0
2024-03-01 10:25:00,412.33,412.8,412.22,412.6,125567.0,408.4797,408.9453,408.3707,408.7472,125567.0
2024-03-01 10:30:00,412.61,412.74,411.6,411.92,174227.0,408.7571,408.8859,407.7565,408.0735,174227.0
2024-03-01 10:35:00,411.92,412.54,411.79,412.09,141578.0,408.0735,408.6877,407.9447,408.2419,141578.0
2024-03-01 10:40:00,412.03,412.41,411.91,412.23,90928.0,408.1825,408.5589,408.0636,408.3806,90928.0
2024-03-01 10:45:00,412.23,412.55,412.1,412.2,128854.0,408.3806,408.6976,408.2518,408.3509,128854.0
2024-03-01 10:50:00,412.2,412.53,411.95,412.45,117110.0,408.3509,408.6778,408.1032,408.5986,117110.0
2024-03-01 10:55:00,412.44,412.69,412.12,412.22,175545.0,408.5887,408.8363,408.2716,408.3707,175545.0
2024-03-01 11:00:00,412.23,412.48,412.01,412.43,156522.0,408.3806,408.6283,408.1627,408.5788,156522.0
2024-03-01 11:05:00,412.41,413.0,412.24,412.75,127311.0,408.5589,409.1434,408.3905,408.8958,127311.0
2024-03-01 11:10:00,412.77,413.16,412.53,412.6,110951.0,408.9156,409.3019,408.6778,408.7472,110951.0
2024-03-01 11:15:00,412.65,412.9,412.58,412.76,73916.0,408.7967,409.0444,408.7274,408.9057,73916.0
2024-03-01 11:20:00,412.79,413.45,412.72,413.39,131383.0,408.9354,409.5892,408.866,409.5298,131383.0
2024-03-01 11:25:00,413.43,413.5,412.92,413.11,82878.0,409.5694,409.6388,409.0642,409.2524,82878.0
2024-03-01 11:30:00,413.13,413.22,412.3,412.33,68460.0,409.2722,409.3614,408.45,408.4797,68460.0
2024-03-01 11:35:00,412.33,412.83,411.93,412.42,99766.0,408.4797,408.975,408.0834,408.5688,99766.0
2024-03-01 11:40:00,412.44,412.84,412.36,412.62,75226.0,408.5887,408.9849,408.5094,408.767,75226.0
2024-03-01 11:45:00,412.62,412.85,412.55,412.8,71223.0,408.767,408.9948,408.6976,408.9453,71223.0
2024-03-01 11:50:00,412.79,413.2,412.73,412.97,91710.0,408.9354,409.3416,408.8759,409.1137,91710.0
2024-03-01 11:55:00,412.96,413.03,412.61,412.72,47854.0,409.1038,409.1731,408.7571,408.866,47854.0
2024-03-01 12:00:00,412.75,412.75,412.45,412.52,64780.0,408.8958,408.8958,408.5986,408.6679,64780.0
2024-03-01 12:05:00,412.52,412.87,412.5,412.65,42806.0,408.6679,409.0146,408.6481,408.7967,42806.0
2024-03-01 12:10:00,412.7,413.0,412.6,412.93,56639.0,408.8462,409.1434,408.7472,409.0741,56639.0
2024-03-01 12:15:00,412.96,413.3,412.82,413.25,63432.0,409.1038,409.4406,408.9651,409.3911,63432.0
2024-03-01 12:20:00,413.3,413.67,413.18,413.54,66570.0,409.4406,409.8072,409.3217,409.6784,66570.0
2024-03-01 12:25:00,413.51,413.69,413.42,413.53,69206.0,409.6487,409.827,409.5595,409.6685,69206.0
2024-03-01 12:30:00,413.54,413.67,413.28,413.5,55592.0,409.6784,409.8072,409.4208,409.6388,55592.0
2024-03-01 12:35:00,413.46,413.53,413.3,413.5,55240.0,409.5991,409.6685,409.4406,409.6388,55240.0
2024-03-01 12:40:00,413.49,413.52,413.34,413.38,51145.0,409.6289,409.6586,409.4803,409.5199,51145.0
2024-03-01 12:45:00,413.39,413.54,413.16,413.48,58625.0,409.5298,409.6784,409.3019,409.6189,58625.0
2024-03-01 12:50:00,413.49,413.88,413.46,413.81,70110.0,409.6289,410.0152,409.5991,409.9459,70110.0
2024-03-01 12:55:00,413.81,414.15,413.63,414.09,115133.0,409.9459,410.2827,409.7675,410.2233,115133.0
2024-03-01 13:00:00,414.15,414.19,413.88,414.1,62706.0,410.2827,410.3223,410.0152,410.2332,62706.0
2024-03-01 13:05:00,414.09,414.59,414.06,414.47,107634.0,410.2233,410.7186,410.1935,410.5997,107634.0
2024-03-01 13:10:00,414.5,414.67,414.45,414.55,71531.0,410.6294,410.7978,410.5799,410.679,71531.0
2024-03-01 13:15:00,414.6,414.66,414.38,414.42,98580.0,410.7285,410.7879,410.5105,410.5502,98580.0
2024-03-01 13:20:00,414.4,414.87,414.34,414.82,83596.0,410.5304,410.996,410.4709,410.9464,83596.0
2024-03-01 13:25:00,414.84,415.09,414.78,414.91,138397.0,410.9662,411.2139,410.9068,411.0356,138397.0
2024-03-01 13:30:00,414.9,414.98,414.67,414.94,76279.0,411.0257,411.1049,410.7978,411.0653,76279.0
2024-03-01 13:35:00,414.96,415.01,414.71,414.86,80065.0,411.0851,411.1347,410.8375,410.9861,80065.0
2024-03-01 13:40:00,414.9,415.2,414.89,415.09,98289.0,411.0257,411.3229,411.0158,411.2139,98289.0
2024-03-01 13:45:00,415.05,415.24,414.91,414.99,69221.0,411.1743,411.3625,411.0356,411.1148,69221.0
2024-03-01 13:50:00,415.0,415.0,414.75,414.81,69658.0,411.1248,411.1248,410.8771,410.9365,69658.0
2024-03-01 13:55:00,414.81,415.11,414.8,415.07,63364.0,410.9365,411.2337,410.9266,411.1941,63364.0
2024-03-01 14:00:00,415.09,415.44,415.09,415.31,93287.0,411.2139,411.5606,411.2139,411.4319,93287.0
2024-03-01 14:05:00,415.31,415.44,415.1,415.3,76578.0,411.4319,411.5606,411.2238,411.422,76578.0
2024-03-01 14:10:00,415.31,415.65,415.25,415.54,98221.0,411.4319,411.7687,411.3724,411.6597,98221.0
2024-03-01 14:15:00,415.59,415.74,415.2,415.25,64178.0,411.7092,411.8578,411.3229,411.3724,64178.0
2024-03-01 14:20:00,415.28,415.55,415.17,415.5,86611.0,411.4021,411.6696,411.2932,411.6201,86611.0
2024-03-01 14:25:00,415.49,415.61,415.24,415.59,65778.0,411.6102,411.7291,411.3625,411.7092,65778.0
2024-03-01 14:30:00,415.6,415.73,414.82,414.96,74136.0,411.7192,411.8479,410.9464,411.0851,74136.0
2024-03-01 14:35:00,414.95,415.09,414.5,414.79,83237.0,411.0752,411.2139,410.6294,410.9167,83237.0
2024-03-01 14:40:00,414.77,414.95,414.49,414.88,68057.0,410.8969,411.0752,410.6195,411.0059,68057.0
2024-03-01 14:45:00,414.93,415.32,414.9,415.22,92575.0,411.0554,411.4418,411.0257,411.3427,92575.0
2024-03-01 14:50:00,415.22,415.41,415.2,415.25,74483.0,411.3427,411.5309,411.3229,411.3724,74483.0
2024-03-01 14:55:00,415.26,415.47,415.25,415.29,55249.0,411.3823,411.5904,411.3724,411.412,55249.0
2024-03-01 15:00:00,415.31,415.33,414.87,415.07,92877.0,411.4319,411.4517,410.996,411.1941,92877.0
2024-03-01 15:05:00,415.12,415.28,414.65,414.99,96471.0,411.2436,411.4021,410.778,411.1148,96471.0
2024-03-01 15:10:00,414.96,415.11,414.69,415.06,118979.0,411.0851,411.2337,410.8176,411.1842,118979.0
2024-03-01 15:15:00,415.06,415.21,414.88,415.14,94090.0,411.1842,411.3328,411.0059,411.2634,94090.0
2024-03-01 15:20:00,415.15,415.61,415.08,415.31,136190.0,411.2734,411.7291,411.204,411.4319,136190.0
2024-03-01 15:25:00,415.34,415.87,415.34,415.72,120552.0,411.4616,411.9866,411.4616,411.838,120552.0
2024-03-01 15:30:00,415.72,415.79,415.42,415.6,115086.0,411.838,411.9074,411.5408,411.7192,115086.0
2024-03-01 15:35:00,415.59,415.73,415.38,415.47,87101.0,411.7092,411.8479,411.5012,411.5904,87101.0
2024-03-01 15:40:00,415.47,415.7,415.31,415.66,100983.0,411.5904,411.8182,411.4319,411.7786,100983.0
2024-03-01 15:45:00,415.67,415.83,415.42,415.56,161873.0,411.7885,411.947,411.5408,411.6795,161873.0
2024-03-01 15:50:00,415.55,415.55,415.01,415.37,231874.0,411.6696,411.6696,411.1347,411.4913,231874.0
2024-03-01 15:55:00,415.37,415.68,415.26,415.56,487463.0,411.4913,411.7984,411.3823,411.6795,487463.0
2024-03-04 09:30:00,413.45,414.09,412.32,412.7,858863.0,409.5892,410.2233,408.4698,408.8462,858863.0
2024-03-04 09:35:00,412.79,414.24,412.76,413.9,226942.0,408.9354,410.3718,408.9057,410.035,226942.0
2024-03-04 09:40:00,413.93,414.76,413.93,414.62,291539.0,410.0647,410.887,410.0647,410.7483,291539.0
2024-03-04 09:45:00,414.67,415.72,414.54,415.24,372043.0,410.7978,411.838,410.669,411.3625,372043.0
2024-03-04 09:50:00,415.25,415.41,414.96,415.22,163862.0,411.3724,411.5309,411.0851,411.3427,163862.0
2024-03-04 09:55:00,415.19,416.25,415.17,416.11,292515.0,411.313,412.3631,411.2932,412.2244,292515.0
2024-03-04 10:00:00,416.13,417.35,416.12,417.08,327183.0,412.2442,413.4528,412.2343,413.1853,327183.0
2024-03-04 10:05:00,417.09,417.26,415.89,415.94,230133.0,413.1952,413.3636,412.0064,412.056,230133.0
2024-03-04 10:10:00,415.94,416.35,415.69,415.98,152754.0,412.056,412.4621,411.8083,412.0956,152754.0
2024-03-04 10:15:00,415.97,416.01,414.88,414.96,156351.0,412.0857,412.1253,411.0059,411.0851,156351.0
2024-03-04 10:20:00,414.97,415.12,414.6,415.11,138979.0,411.095,411.2436,410.7285,411.2337,138979.0
2024-03-04 10:25:00,415.1,415.25,414.28,414.47,160921.0,411.2238,411.3724,410.4115,410.5997,160921.0
2024-03-04 10:30:00,414.46,414.99,414.35,414.89,106965.0,410.5898,411.1148,410.4808,411.0158,106965.0
2024-03-04 10:35:00,414.91,415.59,414.72,415.59,159353.0,411.0356,411.7092,410.8474,411.7092,159353.0
2024-03-04 10:40:00,415.58,415.93,415.2,415.2,136685.0,411.6993,412.0461,411.3229,411.3229,136685.0
2024-03-04 10:45:00,415.21,415.44,415.05,415.23,73549.0,411.3328,411.5606,411.1743,411.3526,73549.0
2024-03-04 10:50:00,415.28,415.33,414.95,415.02,67458.0,411.4021,411.4517,411.0752,411.1446,67458.0
2024-03-04 10:55:00,415.0,415.89,414.99,415.89,82116.0,411.1248,412.0064,411.1148,412.0064,82116.0
2024-03-04 11:00:00,415.9,416.12,415.46,415.56,74548.0,412.0163,412.2343,411.5805,411.6795,74548.0
2024-03-04 11:05:00,415.56,415.56,414.9,415.19,104328.0,411.6795,411.6795,411.0257,411.313,104328.0
2024-03-04 11:10:00,415.19,415.71,415.17,415.46,92204.0,411.313,411.8281,411.2932,411.5805,92204.0
2024-03-04 11:15:00,415.45,415.9,415.34,415.6,58217.0,411.5706,412.0163,411.4616,411.7192,58217.0
2024-03-04 11:20:00,415.62,415.88,415.38,415.72,73472.0,411.739,411.9965,411.5012,411.838,73472.0
2024-03-04 11:25:00,415.71,415.89,415.53,415.86,63482.0,411.8281,412.0064,411.6498,411.9767,63482.0
2024-03-04 11:30:00,415.87,415.89,415.53,415.74,72280.0,411.9866,412.0064,411.6498,411.8578,72280.0
2024-03-04 11:35:00,415.76,415.79,415.45,415.58,74805.0,411.8777,411.9074,411.5706,411.6993,74805.0
2024-03-04 11:40:00,415.56,416.12,415.43,415.88,75009.0,411.6795,412.2343,411.5507,411.9965,75009.0
2024-03-04 11:45:00,415.91,416.07,415.68,415.68,72626.0,412.0263,412.1848,411.7984,411.7984,72626.0
2024-03-04 11:50:00,415.68,415.92,415.59,415.8,68746.0,411.7984,412.0362,411.7092,411.9173,68746.0
2024-03-04 11:55:00,415.82,416.1,415.73,416.05,60916.0,411.9371,412.2145,411.8479,412.1649,60916.0
2024-03-04 12:00:00,416.06,416.09,415.65,416.03,57841.0,412.1749,412.2046,411.7687,412.1451,57841.0
2024-03-04 12:05:00,416.06,416.09,415.79,415.95,65179.0,412.1749,412.2046,411.9074,412.0659,65179.0
2024-03-04 12:10:00,415.93,416.47,415.82,415.99,96340.0,412.0461,412.581,411.9371,412.1055,96340.0
2024-03-04 12:15:00,416.0,416.38,415.9,416.3,85942.0,412.1154,412.4919,412.0163,412.4126,85942.0
2024-03-04 12:20:00,416.28,416.55,416.21,416.25,65895.0,412.3928,412.6603,412.3235,412.3631,65895.0
2024-03-04 12:25:00,416.25,416.47,416.17,416.36,50704.0,412.3631,412.581,412.2838,412.4721,50704.0
2024-03-04 12:30:00,416.37,416.46,416.22,416.23,42407.0,412.482,412.5711,412.3334,412.3433,42407.0
2024-03-04 12:35:00,416.24,416.36,416.11,416.2,53891.0,412.3532,412.4721,412.2244,412.3135,53891.0
2024-03-04 12:40:00,416.23,416.41,416.14,416.14,52183.0,412.3433,412.5216,412.2541,412.2541,52183.0
2024-03-04 12:45:00,416.13,416.3,416.03,416.11,46523.0,412.2442,412.4126,412.1451,412.2244,46523.0
2024-03-04 12:50:00,416.11,416.25,415.95,416.12,62232.0,412.2244,412.3631,412.0659,412.2343,62232.0
2024-03-04 12:55:00,416.13,416.15,415.86,415.93,57896.0,412.2442,412.264,411.9767,412.0461,57896.0
2024-03-04 13:00:00,415.93,416.05,415.8,415.82,51686.0,412.0461,412.1649,411.9173,411.9371,51686.0
2024-03-04 13:05:00,415.82,415.83,415.61,415.67,45807.0,411.9371,411.947,411.7291,411.7885,45807.0
2024-03-04 13:10:00,415.69,415.79,415.41,415.44,41302.0,411.8083,411.9074,411.5309,411.5606,41302.0
2024-03-04 13:15:00,415.45,415.54,415.3,415.37,50872.0,411.5706,411.6597,411.422,411.4913,50872.0
2024-03-04 13:20:00,415.39,415.41,414.9,414.96,69541.0,411.5111,411.5309,411.0257,411.0851,69541.0
2024-03-04 13:25:00,414.95,415.66,414.93,415.61,86164.0,411.0752,411.7786,411.0554,411.7291,86164.0
2024-03-04 13:30:00,415.63,415.73,415.46,415.63,58205.0,411.7489,411.8479,411.5805,411.7489,58205.0
2024-03-04 13:35:00,415.59,415.69,415.5,415.52,54219.0,411.7092,411.8083,411.6201,411.6399,54219.0
2024-03-04 13:40:00,415.53,415.68,415.43,415.67,57722.0,411.6498,411.7984,411.5507,411.7885,57722.0
2024-03-04 13:45:00,415.64,415.9,415.62,415.7,56633.0,411.7588,412.0163,411.739,411.8182,56633.0
2024-03-04 13:50:00,415.71,415.93,415.61,415.64,34232.0,411.8281,412.0461,411.7291,411.7588,34232.0
2024-03-04 13:55:00,415.62,415.78,415.57,415.62,41809.0,411.739,411.8975,411.6894,411.739,41809.0
2024-03-04 14:00:00,415.6,415.66,415.4,415.42,74821.0,411.7192,411.7786,411.521,411.5408,74821.0
2024-03-04 14:05:00,415.43,415.47,415.01,415.12,68080.0,411.5507,411.5904,411.1347,411.2436,68080.0
2024-03-04 14:10:00,415.12,415.16,414.93,414.98,45528.0,411.2436,411.2833,411.0554,411.1049,45528.0
2024-03-04 14:15:00,414.98,415.05,414.58,414.98,113392.0,411.1049,411.1743,410.7087,411.1049,113392.0
2024-03-04 14:20:00,415.0,415.02,414.74,414.76,49027.0,411.1248,411.1446,410.8672,410.887,49027.0
2024-03-04 14:25:00,414.75,414.93,414.68,414.89,53996.0,410.8771,411.0554,410.8077,411.0158,53996.0
2024-03-04 14:30:00,414.91,415.01,414.58,415.0,95708.0,411.0356,411.1347,410.7087,411.1248,95708.0
2024-03-04 14:35:00,415.0,415.6,414.95,415.54,108992.0,411.1248,411.7192,411.0752,411.6597,108992.0
2024-03-04 14:40:00,415.53,415.57,415.03,415.08,75676.0,411.6498,411.6894,411.1545,411.204,75676.0
2024-03-04 14:45:00,415.09,415.29,414.95,415.29,63374.0,411.2139,411.412,411.0752,411.412,63374.0
2024-03-04 14:50:00,415.29,415.41,415.18,415.41,62397.0,411.412,411.5309,411.3031,411.5309,62397.0
2024-03-04 14:55:00,415.39,415.48,415.13,415.14,67677.0,411.5111,411.6003,411.2535,411.2634,67677.0
2024-03-04 15:00:00,415.15,415.3,415.01,415.19,70125.0,411.2734,411.422,411.1347,411.313,70125.0
2024-03-04 15:05:00,415.21,415.52,415.18,415.44,62200.0,411.3328,411.6399,411.3031,411.5606,62200.0
2024-03-04 15:10:00,415.44,415.75,415.27,415.71,80169.0,411.5606,411.8677,411.3922,411.8281,80169.0
2024-03-04 15:15:00,415.72,415.81,415.51,415.73,78277.0,411.838,411.9272,411.63,411.8479,78277.0
2024-03-04 15:20:00,415.74,415.78,415.54,415.63,65766.0,411.8578,411.8975,411.6597,411.7489,65766.0
2024-03-04 15:25:00,415.66,415.7,415.18,415.23,60924.0,411.7786,411.8182,411.3031,411.3526,60924.0
2024-03-04 15:30:00,415.2,415.38,415.0,415.0,88400.0,411.3229,411.5012,411.1248,411.1248,88400.0
2024-03-04 15:35:00,414.98,415.45,414.67,415.44,124537.0,411.1049,411.5706,410.7978,411.5606,124537.0
2024-03-04 15:40:00,415.46,415.52,415.13,415.19,98561.0,411.5805,411.6399,411.2535,411.313,98561.0
2024-03-04 15:45:00,415.16,415.16,414.58,414.86,147742.0,411.2833,411.2833,410.7087,410.9861,147742.0
2024-03-04 15:50:00,414.86,415.1,414.58,414.9,223683.0,410.9861,411.2238,410.7087,411.0257,223683.0
2024-03-04 15:55:00,414.88,415.08,414.77,414.86,360373.0,411.0059,411.204,410.8969,410.9861,360373.0
2024-03-05 09:30:00,414.07,414.25,409.7,409.94,742588.0,410.2034,410.3818,405.8742,406.112,742588.0
2024-03-05 09:35:00,409.86,410.75,408.38,408.83,392716.0,406.0327,406.9144,404.5666,405.0124,392716.0
2024-03-05 09:40:00,408.8,408.9,407.14,407.58,406676.0,404.9826,405.0817,403.3381,403.774,406676.0
2024-03-05 09:45:00,407.51,407.69,406.27,406.7,375142.0,403.7047,403.883,402.4763,402.9023,375142.0
2024-03-05 09:50:00,406.67,406.91,406.34,406.74,391880.0,402.8725,403.1103,402.5456,402.9419,391880.0
2024-03-05 09:55:00,406.73,407.08,406.44,407.07,346706.0,402.932,403.2787,402.6447,403.2688,346706.0
2024-03-05 10:00:00,407.07,407.46,406.43,406.46,364852.0,403.2688,403.6552,402.6348,402.6645,364852.0
2024-03-05 10:05:00,406.5,406.55,405.24,405.41,503573.0,402.7041,402.7537,401.4559,401.6243,503573.0
2024-03-05 10:10:00,405.39,405.58,404.71,405.09,493833.0,401.6045,401.7927,400.9308,401.3073,493833.0
2024-03-05 10:15:00,405.1,405.92,404.67,405.64,340293.0,401.3172,402.1295,400.8912,401.8522,340293.0
2024-03-05 10:20:00,405.59,405.78,405.24,405.4,230223.0,401.8026,401.9908,401.4559,401.6144,230223.0
2024-03-05 10:25:00,405.42,405.55,405.14,405.25,229970.0,401.6342,401.763,401.3568,401.4658,229970.0
2024-03-05 10:30:00,405.24,405.24,403.66,404.18,351479.0,401.4559,401.4559,399.8906,400.4058,351479.0
2024-03-05 10:35:00,404.19,404.32,403.34,403.4,256823.0,400.4157,400.5445,399.5736,399.6331,256823.0
2024-03-05 10:40:00,403.39,403.95,403.13,403.16,259383.0,399.6232,400.1779,399.3656,399.3953,259383.0
2024-03-05 10:45:00,403.16,403.52,402.26,402.27,280630.0,399.3953,399.752,398.5037,398.5136,280630.0
2024-03-05 10:50:00,402.26,403.0,402.12,402.91,263695.0,398.5037,399.2368,398.365,399.1476,263695.0
2024-03-05 10:55:00,402.9,403.44,402.75,403.43,233281.0,399.1377,399.6727,398.9891,399.6628,233281.0
2024-03-05 11:00:00,403.45,403.78,403.3,403.66,173816.0,399.6826,400.0095,399.534,399.8906,173816.0
2024-03-05 11:05:00,403.67,404.19,403.51,404.08,156949.0,399.9006,400.4157,399.742,400.3067,156949.0
2024-03-05 11:10:00,404.1,404.1,403.18,403.4,105230.0,400.3265,400.3265,399.4151,399.6331,105230.0
2024-03-05 11:15:00,403.36,404.86,403.36,404.83,173527.0,399.5934,401.0794,399.5934,401.0497,173527.0
2024-03-05 11:20:00,404.83,405.19,404.52,404.69,173293.0,401.0497,401.4064,400.7426,400.911,173293.0
2024-03-05 11:25:00,404.67,404.73,404.26,404.7,93095.0,400.8912,400.9507,400.485,400.9209,93095.0
2024-03-05 11:30:00,404.69,404.83,403.7,403.9,121150.0,400.911,401.0497,399.9303,400.1284,121150.0
2024-03-05 11:35:00,403.9,403.9,403.39,403.47,130456.0,400.1284,400.1284,399.6232,399.7024,130456.0
2024-03-05 11:40:00,403.48,403.82,402.92,403.48,174838.0,399.7123,400.0492,399.1576,399.7123,174838.0
2024-03-05 11:45:00,403.45,403.61,403.0,403.39,102369.0,399.6826,399.8411,399.2368,399.6232,102369.0
2024-03-05 11:50:00,403.4,403.51,403.25,403.45,79924.0,399.6331,399.742,399.4845,399.6826,79924.0
2024-03-05 11:55:00,403.44,404.18,403.28,404.14,129042.0,399.6727,400.4058,399.5142,400.3662,129042.0
2024-03-05 12:00:00,404.18,404.37,403.98,404.21,90547.0,400.4058,400.594,400.2077,400.4355,90547.0
2024-03-05 12:05:00,404.2,404.44,404.07,404.41,76329.0,400.4256,400.6634,400.2968,400.6336,76329.0
2024-03-05 12:10:00,404.41,404.49,404.0,404.32,79350.0,400.6336,400.7129,400.2275,400.5445,79350.0
2024-03-05 12:15:00,404.35,404.38,404.13,404.28,51672.0,400.5742,400.6039,400.3563,400.5049,51672.0
2024-03-05 12:20:00,404.25,404.5,404.04,404.37,77956.0,400.4751,400.7228,400.2671,400.594,77956.0
2024-03-05 12:25:00,404.36,404.71,404.33,404.42,108035.0,400.5841,400.9308,400.5544,400.6435,108035.0
2024-03-05 12:30:00,404.44,404.57,403.99,404.01,62988.0,400.6634,400.7921,400.2176,400.2374,62988.0
2024-03-05 12:35:00,404.03,404.05,403.73,403.82,81071.0,400.2572,400.277,399.96,400.0492,81071.0
2024-03-05 12:40:00,403.83,403.98,403.56,403.94,89845.0,400.0591,400.2077,399.7916,400.168,89845.0
2024-03-05 12:45:00,403.92,404.22,403.75,403.75,57663.0,400.1482,400.4454,399.9798,399.9798,57663.0
2024-03-05 12:50:00,403.76,403.89,403.58,403.74,50311.0,399.9897,400.1185,399.8114,399.9699,50311.0
2024-03-05 12:55:00,403.75,403.98,403.36,403.37,70675.0,399.9798,400.2077,399.5934,399.6034,70675.0
2024-03-05 13:00:00,403.38,403.47,402.96,403.12,96910.0,399.6133,399.7024,399.1972,399.3557,96910.0
2024-03-05 13:05:00,403.13,403.14,402.75,402.99,82787.0,399.3656,399.3755,398.9891,399.2269,82787.0
2024-03-05 13:10:00,403.0,403.26,402.85,402.95,72877.0,399.2368,399.4944,399.0882,399.1873,72877.0
2024-03-05 13:15:00,402.94,402.98,402.36,402.47,110639.0,399.1774,399.217,398.6028,398.7118,110639.0
2024-03-05 13:20:00,402.48,402.59,402.14,402.25,91151.0,398.7217,398.8306,398.3848,398.4938,91151.0
2024-03-05 13:25:00,402.22,402.69,402.22,402.59,90524.0,398.4641,398.9297,398.4641,398.8306,90524.0
2024-03-05 13:30:00,402.57,402.85,402.43,402.66,91408.0,398.8108,399.0882,398.6721,398.9,91408.0
2024-03-05 13:35:00,402.68,402.82,402.14,402.16,128565.0,398.9198,399.0585,398.3848,398.4047,128565.0
2024-03-05 13:40:00,402.17,402.22,401.24,401.29,220786.0,398.4146,398.4641,397.4932,397.5428,220786.0
2024-03-05 13:45:00,401.32,401.73,401.26,401.63,107373.0,397.5725,397.9787,397.5131,397.8796,107373.0
2024-03-05 13:50:00,401.62,401.81,401.31,401.65,123660.0,397.8697,398.0579,397.5626,397.8994,123660.0
2024-03-05 13:55:00,401.63,401.88,401.45,401.53,102288.0,397.8796,398.1273,397.7013,397.7805,102288.0
2024-03-05 14:00:00,401.53,401.84,401.3,401.76,78733.0,397.7805,398.0876,397.5527,398.0084,78733.0
2024-03-05 14:05:00,401.75,402.42,401.56,402.29,108923.0,397.9985,398.6622,397.8103,398.5334,108923.0
2024-03-05 14:10:00,402.32,402.59,402.02,402.04,108161.0,398.5632,398.8306,398.266,398.2858,108161.0
2024-03-05 14:15:00,402.05,402.5,401.84,401.97,102785.0,398.2957,398.7415,398.0876,398.2164,102785.0
2024-03-05 14:20:00,401.97,402.19,401.75,402.09,93780.0,398.2164,398.4344,397.9985,398.3353,93780.0
2024-03-05 14:25:00,402.09,402.41,401.95,402.1,89123.0,398.3353,398.6523,398.1966,398.3452,89123.0
2024-03-05 14:30:00,402.1,402.18,401.48,401.59,94334.0,398.3452,398.4245,397.731,397.84,94334.0
2024-03-05 14:35:00,401.6,401.79,401.26,401.55,87989.0,397.8499,398.0381,397.5131,397.8003,87989.0
2024-03-05 14:40:00,401.54,401.66,401.02,401.05,108877.0,397.7904,397.9093,397.2753,397.305,108877.0
2024-03-05 14:45:00,401.03,401.09,400.66,400.79,223437.0,397.2852,397.3446,396.9187,397.0474,223437.0
2024-03-05 14:50:00,400.8,401.29,400.78,401.15,95590.0,397.0574,397.5428,397.0375,397.4041,95590.0
2024-03-05 14:55:00,401.16,401.43,401.13,401.31,112701.0,397.414,397.6815,397.3843,397.5626,112701.0
2024-03-05 15:00:00,401.32,402.05,401.32,402.01,160319.0,397.5725,398.2957,397.5725,398.2561,160319.0
2024-03-05 15:05:00,402.03,402.26,401.18,401.4,168370.0,398.2759,398.5037,397.4338,397.6517,168370.0
2024-03-05 15:10:00,401.4,401.56,400.99,401.0,158620.0,397.6517,397.8103,397.2456,397.2555,158620.0
2024-03-05 15:15:00,401.0,401.29,400.84,400.85,147957.0,397.2555,397.5428,397.097,397.1069,147957.0
2024-03-05 15:20:00,400.86,401.04,400.64,401.0,204608.0,397.1168,397.2951,396.8988,397.2555,204608.0
2024-03-05 15:25:00,400.96,401.12,400.67,400.77,158164.0,397.2159,397.3744,396.9286,397.0276,158164.0
2024-03-05 15:30:00,400.78,401.6,400.74,401.53,290135.0,397.0375,397.8499,396.9979,397.7805,290135.0
2024-03-05 15:35:00,401.52,401.69,401.22,401.5,149597.0,397.7706,397.939,397.4734,397.7508,149597.0
2024-03-05 15:40:00,401.5,401.92,401.14,401.84,255484.0,397.7508,398.1669,397.3942,398.0876,255484.0
2024-03-05 15:45:00,401.87,402.36,401.76,402.29,223065.0,398.1174,398.6028,398.0084,398.5334,223065.0
2024-03-05 15:50:00,402.28,402.48,401.38,402.11,445159.0,398.5235,398.7217,397.6319,398.3551,445159.0
2024-03-05 15:55:00,402.06,402.85,401.94,402.85,752803.0,398.3056,399.0882,398.1867,399.0882,752803.0
2024-03-06 09:30:00,402.93,404.46,401.88,402.3,910515.0,399.1675,400.6832,398.1273,398.5433,910515.0
2024-03-06 09:35:00,402.4,403.05,401.18,402.52,360221.0,398.6424,399.2863,397.4338,398.7613,360221.0
2024-03-06 09:40:00,402.47,403.8,402.05,403.26,306585.0,398.7118,400.0293,398.2957,399.4944,306585.0
2024-03-06 09:45:00,403.21,403.52,402.32,402.59,233348.0,399.4448,399.752,398.5632,398.8306,233348.0
2024-03-06 09:50:00,402.55,402.76,401.72,402.04,181813.0,398.791,398.999,397.9688,398.2858,181813.0
2024-03-06 09:55:00,402.03,402.25,401.29,401.54,269658.0,398.2759,398.4938,397.5428,397.7904,269658.0
2024-03-06 10:00:00,401.5,401.5,400.08,400.28,324127.0,397.7508,397.7508,396.3441,396.5422,324127.0
2024-03-06 10:05:00,400.25,400.65,398.79,398.98,499369.0,396.5125,396.9088,395.0661,395.2543,499369.0
2024-03-06 10:10:00,399.01,399.36,398.39,399.08,327848.0,395.2841,395.6308,394.6699,395.3534,327848.0
2024-03-06 10:15:00,399.09,400.18,399.06,399.48,289433.0,395.3633,396.4431,395.3336,395.7497,289433.0
2024-03-06 10:20:00,399.47,400.94,399.45,400.16,245073.0,395.7398,397.196,395.72,396.4233,245073.0
2024-03-06 10:25:00,400.16,400.24,399.53,399.94,233641.0,396.4233,396.5026,395.7992,396.2054,233641.0
2024-03-06 10:30:00,399.92,401.02,399.82,400.77,167397.0,396.1856,397.2753,396.0865,397.0276,167397.0
2024-03-06 10:35:00,400.71,400.73,400.1,400.1,143205.0,396.9682,396.988,396.3639,396.3639,143205.0
2024-03-06 10:40:00,400.12,400.44,399.85,400.34,128121.0,396.3837,396.7007,396.1162,396.6016,128121.0
2024-03-06 10:45:00,400.31,401.41,400.24,401.14,141953.0,396.5719,397.6617,396.5026,397.3942,141953.0
2024-03-06 10:50:00,401.15,402.49,401.0,402.43,181956.0,397.4041,398.7316,397.2555,398.6721,181956.0
2024-03-06 10:55:00,402.5,402.87,402.2,402.35,199932.0,398.7415,399.108,398.4443,398.5929,199932.0
2024-03-06 11:00:00,402.35,403.49,402.32,402.39,247996.0,398.5929,399.7222,398.5632,398.6325,247996.0
2024-03-06 11:05:00,402.39,402.55,401.93,402.38,169351.0,398.6325,398.791,398.1768,398.6226,169351.0
2024-03-06 11:10:00,402.43,402.66,402.2,402.22,88999.0,398.6721,398.9,398.4443,398.4641,88999.0
2024-03-06 11:15:00,402.22,402.94,402.2,402.93,132441.0,398.4641,399.1774,398.4443,399.1675,132441.0
2024-03-06 11:20:00,402.94,403.41,402.87,403.09,220124.0,399.1774,399.643,399.108,399.326,220124.0
2024-03-06 11:25:00,403.05,403.32,402.83,403.24,138334.0,399.2863,399.5538,399.0684,399.4746,138334.0
2024-03-06 11:30:00,403.25,403.7,402.92,403.36,144989.0,399.4845,399.9303,399.1576,399.5934,144989.0
2024-03-06 11:35:00,403.36,403.65,403.22,403.39,164755.0,399.5934,399.8807,399.4548,399.6232,164755.0
2024-03-06 11:40:00,403.38,403.67,403.12,403.25,161050.0,399.6133,399.9006,399.3557,399.4845,161050.0
2024-03-06 11:45:00,403.29,403.38,403.02,403.27,89171.0,399.5241,399.6133,399.2566,399.5043,89171.0
2024-03-06 11:50:00,403.31,404.4,403.31,404.38,215926.0,399.5439,400.6237,399.5439,400.6039,215926.0
2024-03-06 11:55:00,404.4,404.89,404.07,404.6,146080.0,400.6237,401.1092,400.2968,400.8219,146080.0
2024-03-06 12:00:00,404.57,404.8,403.94,404.27,147374.0,400.7921,401.02,400.168,400.4949,147374.0
2024-03-06 12:05:00,404.28,404.81,404.06,404.71,105199.0,400.5049,401.0299,400.2869,400.9308,105199.0
2024-03-06 12:10:00,404.75,405.16,404.73,405.13,132568.0,400.9705,401.3766,400.9507,401.3469,132568.0
2024-03-06 12:15:00,405.11,405.15,404.33,404.52,95787.0,401.3271,401.3667,400.5544,400.7426,95787.0
2024-03-06 12:20:00,404.51,404.64,404.14,404.22,77685.0,400.7327,400.8615,400.3662,400.4454,77685.0
2024-03-06 12:25:00,404.23,404.76,404.22,404.54,101290.0,400.4553,400.9804,400.4454,400.7624,101290.0
2024-03-06 12:30:00,404.53,404.97,404.49,404.62,86650.0,400.7525,401.1884,400.7129,400.8417,86650.0
2024-03-06 12:35:00,404.63,404.98,404.28,404.3,93971.0,400.8516,401.1983,400.5049,400.5247,93971.0
2024-03-06 12:40:00,404.34,404.39,403.98,404.11,78314.0,400.5643,400.6138,400.2077,400.3364,78314.0
2024-03-06 12:45:00,404.12,404.15,403.72,403.74,103466.0,400.3463,400.3761,399.9501,399.9699,103466.0
2024-03-06 12:50:00,403.73,404.14,403.62,403.78,82555.0,399.96,400.3662,399.851,400.0095,82555.0
2024-03-06 12:55:00,403.72,404.05,403.56,403.87,61083.0,399.9501,400.277,399.7916,400.0987,61083.0
2024-03-06 13:00:00,403.84,404.39,403.83,404.38,70864.0,400.069,400.6138,400.0591,400.6039,70864.0
2024-03-06 13:05:00,404.35,404.5,403.84,404.08,74133.0,400.5742,400.7228,400.069,400.3067,74133.0
2024-03-06 13:10:00,404.11,404.21,403.66,403.89,78086.0,400.3364,400.4355,399.8906,400.1185,78086.0
2024-03-06 13:15:00,403.9,404.1,403.81,403.99,57021.0,400.1284,400.3265,400.0392,400.2176,57021.0
2024-03-06 13:20:00,404.02,404.48,403.95,404.34,66746.0,400.2473,400.703,400.1779,400.5643,66746.0
2024-03-06 13:25:00,404.37,404.52,404.05,404.27,71528.0,400.594,400.7426,400.277,400.4949,71528.0
2024-03-06 13:30:00,404.3,404.45,402.79,403.43,152802.0,400.5247,400.6733,399.0288,399.6628,152802.0
2024-03-06 13:35:00,403.34,403.5,402.38,403.49,181067.0,399.5736,399.7321,398.6226,399.7222,181067.0
2024-03-06 13:40:00,403.52,404.08,403.45,404.08,93003.0,399.752,400.3067,399.6826,400.3067,93003.0
2024-03-06 13:45:00,404.03,404.14,402.25,402.26,107184.0,400.2572,400.3662,398.4938,398.5037,107184.0
2024-03-06 13:50:00,402.23,402.88,402.0,402.32,83310.0,398.474,399.1179,398.2461,398.5632,83310.0
2024-03-06 13:55:00,402.36,403.36,402.22,403.07,102430.0,398.6028,399.5934,398.4641,399.3062,102430.0
2024-03-06 14:00:00,403.05,403.05,401.95,402.16,119226.0,399.2863,399.2863,398.1966,398.4047,119226.0
2024-03-06 14:05:00,402.18,403.2,402.18,402.58,139624.0,398.4245,399.4349,398.4245,398.8207,139624.0
2024-03-06 14:10:00,402.56,403.2,401.88,401.92,144084.0,398.8009,399.4349,398.1273,398.1669,144084.0
2024-03-06 14:15:00,401.89,402.4,401.35,402.07,153594.0,398.1372,398.6424,397.6022,398.3155,153594.0
2024-03-06 14:20:00,402.06,402.8,402.04,402.66,83156.0,398.3056,399.0387,398.2858,398.9,83156.0
2024-03-06 14:25:00,402.66,403.15,402.31,402.9,76885.0,398.9,399.3854,398.5533,399.1377,76885.0
2024-03-06 14:30:00,402.95,403.21,402.11,402.36,103967.0,399.1873,399.4448,398.3551,398.6028,103967.0
2024-03-06 14:35:00,402.33,402.43,402.0,402.22,96137.0,398.5731,398.6721,398.2461,398.4641,96137.0
2024-03-06 14:40:00,402.22,402.58,401.88,402.35,113170.0,398.4641,398.8207,398.1273,398.5929,113170.0
2024-03-06 14:45:00,402.32,402.37,401.49,402.08,124527.0,398.5632,398.6127,397.7409,398.3254,124527.0
2024-03-06 14:50:00,401.95,402.34,401.94,402.17,103794.0,398.1966,398.583,398.1867,398.4146,103794.0
2024-03-06 14:55:00,402.17,402.19,401.11,401.49,169668.0,398.4146,398.4344,397.3645,397.7409,169668.0
2024-03-06 15:00:00,401.47,401.6,401.0,401.55,144996.0,397.7211,397.8499,397.2555,397.8003,144996.0
2024-03-06 15:05:00,401.55,402.04,401.48,401.59,140341.0,397.8003,398.2858,397.731,397.84,140341.0
2024-03-06 15:10:00,401.62,402.01,400.86,400.98,117974.0,397.8697,398.2561,397.1168,397.2357,117974.0
2024-03-06 15:15:00,401.0,401.51,400.95,401.24,184291.0,397.2555,397.7607,397.206,397.4932,184291.0
2024-03-06 15:20:00,401.29,401.38,400.62,400.72,187883.0,397.5428,397.6319,396.879,396.9781,187883.0
2024-03-06 15:25:00,400.69,400.94,400.42,400.92,139335.0,396.9484,397.196,396.6809,397.1762,139335.0
2024-03-06 15:30:00,400.94,401.18,400.86,400.96,110141.0,397.196,397.4338,397.1168,397.2159,110141.0
2024-03-06 15:35:00,400.94,401.73,400.71,401.66,145666.0,397.196,397.9787,396.9682,397.9093,145666.0
2024-03-06 15:40:00,401.67,402.05,401.6,401.97,154742.0,397.9192,398.2957,397.8499,398.2164,154742.0
2024-03-06 15:45:00,402.0,402.83,401.72,402.76,192355.0,398.2461,399.0684,397.9688,398.999,192355.0
2024-03-06 15:50:00,402.74,402.74,401.66,402.44,302041.0,398.9792,398.9792,397.9093,398.682,302041.0
2024-03-06 15:55:00,402.44,402.5,401.96,402.3,572437.0,398.682,398.7415,398.2065,398.5433,572437.0
2024-03-07 09:30:00,406.34,406.76,402.87,403.72,756152.0,402.5456,402.9617,399.108,399.9501,756152.0
2024-03-07 09:35:00,403.78,404.33,403.35,404.18,234629.0,400.0095,400.5544,399.5835,400.4058,234629.0
2024-03-07 09:40:00,404.21,404.24,402.99,403.01,276951.0,400.4355,400.4652,399.2269,399.2467,276951.0
2024-03-07 09:45:00,403.0,403.48,402.24,403.33,265299.0,399.2368,399.7123,398.4839,399.5637,265299.0
2024-03-07 09:50:00,403.28,404.75,403.18,404.44,249949.0,399.5142,400.9705,399.4151,400.6634,249949.0
2024-03-07 09:55:00,404.46,404.82,403.86,404.32,176443.0,400.6832,401.0398,400.0888,400.5445,176443.0
2024-03-07 10:00:00,404.32,405.28,403.9,405.18,223825.0,400.5445,401.4955,400.1284,401.3965,223825.0
2024-03-07 10:05:00,405.16,405.62,405.14,405.48,246779.0,401.3766,401.8323,401.3568,401.6937,246779.0
2024-03-07 10:10:00,405.47,405.87,405.37,405.43,165672.0,401.6837,402.08,401.5847,401.6441,165672.0
2024-03-07 10:15:00,405.46,405.75,405.16,405.58,172638.0,401.6738,401.9611,401.3766,401.7927,172638.0
2024-03-07 10:20:00,405.59,405.75,405.32,405.74,138702.0,401.8026,401.9611,401.5351,401.9512,138702.0
2024-03-07 10:25:00,405.78,406.43,405.65,406.43,199814.0,401.9908,402.6348,401.8621,402.6348,199814.0
2024-03-07 10:30:00,406.49,406.52,405.72,406.05,142085.0,402.6942,402.7239,401.9314,402.2583,142085.0
2024-03-07 10:35:00,406.06,406.88,405.83,406.87,122883.0,402.2682,403.0806,402.0404,403.0707,122883.0
2024-03-07 10:40:00,406.83,407.55,406.8,407.34,228204.0,403.031,403.7443,403.0013,403.5363,228204.0
2024-03-07 10:45:00,407.39,408.21,407.34,407.73,222529.0,403.5858,404.3982,403.5363,403.9226,222529.0
2024-03-07 10:50:00,407.8,407.98,407.38,407.44,155184.0,403.992,404.1703,403.5759,403.6353,155184.0
2024-03-07 10:55:00,407.42,407.57,407.02,407.57,92953.0,403.6155,403.7641,403.2193,403.7641,92953.0
2024-03-07 11:00:00,407.54,407.79,407.05,407.78,66206.0,403.7344,403.9821,403.249,403.9722,66206.0
2024-03-07 11:05:00,407.77,407.84,407.41,407.59,92080.0,403.9623,404.0316,403.6056,403.7839,92080.0
2024-03-07 11:10:00,407.61,407.78,407.25,407.28,71443.0,403.8038,403.9722,403.4471,403.4768,71443.0
2024-03-07 11:15:00,407.3,407.36,406.87,407.0,54163.0,403.4967,403.5561,403.0707,403.1995,54163.0
2024-03-07 11:20:00,407.02,407.95,407.0,407.89,106542.0,403.2193,404.1406,403.1995,404.0811,106542.0
2024-03-07 11:25:00,407.9,408.33,407.87,408.01,152154.0,404.0911,404.517,404.0613,404.2,152154.0
2024-03-07 11:30:00,408.01,408.51,407.5,408.27,104426.0,404.2,404.6954,403.6948,404.4576,104426.0
2024-03-07 11:35:00,408.3,408.48,407.88,408.42,67992.0,404.4873,404.6656,404.0712,404.6062,67992.0
2024-03-07 11:40:00,408.4,408.56,408.18,408.4,83104.0,404.5864,404.7449,404.3684,404.5864,83104.0
2024-03-07 11:45:00,408.39,408.49,407.79,407.81,98222.0,404.5765,404.6755,403.9821,404.0019,98222.0
2024-03-07 11:50:00,407.84,407.98,407.5,407.66,70054.0,404.0316,404.1703,403.6948,403.8533,70054.0
2024-03-07 11:55:00,407.69,408.17,407.69,408.02,78576.0,403.883,404.3585,403.883,404.2099,78576.0
2024-03-07 12:00:00,408.03,408.23,407.82,408.01,62270.0,404.2198,404.418,404.0118,404.2,62270.0
2024-03-07 12:05:00,408.05,408.21,407.76,408.12,76838.0,404.2397,404.3982,403.9524,404.309,76838.0
2024-03-07 12:10:00,408.13,408.53,408.05,408.36,73621.0,404.3189,404.7152,404.2397,404.5468,73621.0
2024-03-07 12:15:00,408.39,408.81,408.38,408.56,100885.0,404.5765,404.9926,404.5666,404.7449,100885.0
2024-03-07 12:20:00,408.55,408.57,408.06,408.26,54753.0,404.735,404.7548,404.2496,404.4477,54753.0
2024-03-07 12:25:00,408.25,408.51,408.15,408.15,53596.0,404.4378,404.6954,404.3387,404.3387,53596.0
2024-03-07 12:30:00,408.13,408.28,407.92,408.24,71493.0,404.3189,404.4675,404.1109,404.4279,71493.0
2024-03-07 12:35:00,408.23,408.81,408.15,408.64,111729.0,404.418,404.9926,404.3387,404.8241,111729.0
2024-03-07 12:40:00,408.61,408.61,408.09,408.42,68032.0,404.7944,404.7944,404.2793,404.6062,68032.0
2024-03-07 12:45:00,408.4,408.7,408.35,408.61,54204.0,404.5864,404.8836,404.5369,404.7944,54204.0
2024-03-07 12:50:00,408.62,408.69,408.43,408.48,57066.0,404.8043,404.8737,404.6161,404.6656,57066.0
2024-03-07 12:55:00,408.47,408.48,408.09,408.21,71891.0,404.6557,404.6656,404.2793,404.3982,71891.0
2024-03-07 13:00:00,408.22,408.47,408.06,408.09,50256.0,404.4081,404.6557,404.2496,404.2793,50256.0
2024-03-07 13:05:00,408.08,408.3,407.68,408.25,51040.0,404.2694,404.4873,403.8731,404.4378,51040.0
2024-03-07 13:10:00,408.25,408.51,407.76,407.92,68971.0,404.4378,404.6954,403.9524,404.1109,68971.0
2024-03-07 13:15:00,407.91,408.21,407.91,408.15,43405.0,404.101,404.3982,404.101,404.3387,43405.0
2024-03-07 13:20:00,408.15,408.44,407.99,408.4,45320.0,404.3387,404.626,404.1802,404.5864,45320.0
2024-03-07 13:25:00,408.39,408.63,408.28,408.56,57292.0,404.5765,404.8142,404.4675,404.7449,57292.0
2024-03-07 13:30:00,408.57,408.72,408.36,408.71,71317.0,404.7548,404.9034,404.5468,404.8935,71317.0
2024-03-07 13:35:00,408.73,409.17,408.67,409.04,100851.0,404.9133,405.3492,404.8539,405.2204,100851.0
2024-03-07 13:40:00,409.02,409.07,408.79,409.02,67586.0,405.2006,405.2501,404.9727,405.2006,67586.0
2024-03-07 13:45:00,409.0,409.51,408.99,409.42,104835.0,405.1808,405.686,405.1709,405.5969,104835.0
2024-03-07 13:50:00,409.44,409.78,409.35,409.55,76022.0,405.6167,405.9535,405.5275,405.7256,76022.0
2024-03-07 13:55:00,409.56,409.67,409.15,409.22,70786.0,405.7356,405.8445,405.3294,405.3987,70786.0
2024-03-07 14:00:00,409.24,409.63,409.0,409.58,74490.0,405.4185,405.8049,405.1808,405.7554,74490.0
2024-03-07 14:05:00,409.58,409.63,408.9,408.92,73927.0,405.7554,405.8049,405.0817,405.1015,73927.0
2024-03-07 14:10:00,408.92,409.21,408.91,409.06,69210.0,405.1015,405.3888,405.0916,405.2402,69210.0
2024-03-07 14:15:00,409.06,409.3,408.99,409.2,45538.0,405.2402,405.478,405.1709,405.3789,45538.0
2024-03-07 14:20:00,409.22,409.25,408.86,408.87,68469.0,405.3987,405.4284,405.0421,405.052,68469.0
2024-03-07 14:25:00,408.87,408.95,408.68,408.94,51011.0,405.052,405.1312,404.8638,405.1213,51011.0
2024-03-07 14:30:00,408.93,409.21,408.88,409.21,69693.0,405.1114,405.3888,405.0619,405.3888,69693.0
2024-03-07 14:35:00,409.16,409.25,408.96,409.09,60767.0,405.3393,405.4284,405.1412,405.2699,60767.0
2024-03-07 14:40:00,409.14,409.22,408.92,408.93,58637.0,405.3195,405.3987,405.1015,405.1114,58637.0
2024-03-07 14:45:00,408.93,409.15,408.89,409.07,52131.0,405.1114,405.3294,405.0718,405.2501,52131.0
2024-03-07 14:50:00,409.05,409.11,408.96,409.01,38313.0,405.2303,405.2898,405.1412,405.1907,38313.0
2024-03-07 14:55:00,408.99,409.07,408.39,408.51,75443.0,405.1709,405.2501,404.5765,404.6954,75443.0
2024-03-07 15:00:00,408.5,408.5,407.73,408.08,105752.0,404.6854,404.6854,403.9226,404.2694,105752.0
2024-03-07 15:05:00,408.05,408.07,407.68,407.89,59253.0,404.2397,404.2595,403.8731,404.0811,59253.0
2024-03-07 15:10:00,407.9,408.33,407.66,408.26,63364.0,404.0911,404.517,403.8533,404.4477,63364.0
2024-03-07 15:15:00,408.21,408.26,407.98,408.06,51352.0,404.3982,404.4477,404.1703,404.2496,51352.0
2024-03-07 15:20:00,408.05,408.32,407.89,408.19,71876.0,404.2397,404.5071,404.0811,404.3783,71876.0
2024-03-07 15:25:00,408.19,408.39,408.11,408.36,60225.0,404.3783,404.5765,404.2991,404.5468,60225.0
2024-03-07 15:30:00,408.33,408.51,408.22,408.35,90527.0,404.517,404.6954,404.4081,404.5369,90527.0
2024-03-07 15:35:00,408.32,408.78,408.3,408.68,116966.0,404.5071,404.9628,404.4873,404.8638,116966.0
2024-03-07 15:40:00,408.67,409.21,408.64,409.18,135871.0,404.8539,405.3888,404.8241,405.3591,135871.0
2024-03-07 15:45:00,409.19,409.32,408.83,408.9,141334.0,405.369,405.4978,405.0124,405.0817,141334.0
2024-03-07 15:50:00,408.88,409.26,408.67,409.08,212183.0,405.0619,405.4384,404.8539,405.26,212183.0
2024-03-07 15:55:00,409.05,409.5,408.49,409.0,745714.0,405.2303,405.6761,404.6755,405.1808,745714.0
2024-03-08 09:30:00,407.83,408.4,406.73,407.74,574220.0,404.0217,404.5864,402.932,403.9325,574220.0
2024-03-08 09:35:00,407.7,408.0,406.63,407.31,234891.0,403.8929,404.1901,402.8329,403.5066,234891.0
2024-03-08 09:40:00,407.25,407.88,406.99,407.15,160320.0,403.4471,404.0712,403.1895,403.3481,160320.0
2024-03-08 09:45:00,407.22,408.76,407.19,408.75,189168.0,403.4174,404.943,403.3877,404.9331,189168.0
2024-03-08 09:50:00,408.74,408.84,408.25,408.67,161001.0,404.9232,405.0223,404.4378,404.8539,161001.0
2024-03-08 09:55:00,408.63,409.19,408.44,409.08,137997.0,404.8142,405.369,404.626,405.26,137997.0
2024-03-08 10:00:00,409.08,409.69,408.99,409.35,169183.0,405.26,405.8643,405.1709,405.5275,169183.0
2024-03-08 10:05:00,409.34,410.18,409.29,409.84,201264.0,405.5176,406.3498,405.4681,406.0129,201264.0
2024-03-08 10:10:00,409.86,410.42,409.59,410.07,170920.0,406.0327,406.5875,405.7653,406.2408,170920.0
2024-03-08 10:15:00,410.07,410.27,409.47,409.61,140294.0,406.2408,406.4389,405.6464,405.7851,140294.0
2024-03-08 10:20:00,409.62,410.06,409.54,410.0,121215.0,405.795,406.2309,405.7157,406.1714,121215.0
2024-03-08 10:25:00,410.01,410.2,409.6,410.05,101902.0,406.1813,406.3696,405.7752,406.221,101902.0
2024-03-08 10:30:00,410.08,410.16,409.45,409.7,82210.0,406.2507,406.3299,405.6266,405.8742,82210.0
2024-03-08 10:35:00,409.68,409.75,408.79,409.08,127765.0,405.8544,405.9238,404.9727,405.26,127765.0
2024-03-08 10:40:00,409.09,409.69,408.72,409.63,128934.0,405.2699,405.8643,404.9034,405.8049,128934.0
2024-03-08 10:45:00,409.62,409.64,408.7,408.95,113746.0,405.795,405.8148,404.8836,405.1312,113746.0
2024-03-08 10:50:00,408.89,408.89,408.36,408.59,224163.0,405.0718,405.0718,404.5468,404.7746,224163.0
2024-03-08 10:55:00,408.6,409.16,408.6,408.82,149846.0,404.7845,405.3393,404.7845,405.0025,149846.0
2024-03-08 11:00:00,408.84,408.88,407.88,408.1,157913.0,405.0223,405.0619,404.0712,404.2892,157913.0
2024-03-08 11:05:00,408.04,408.35,407.55,407.66,107594.0,404.2297,404.5369,403.7443,403.8533,107594.0
2024-03-08 11:10:00,407.66,408.16,407.4,408.16,96864.0,403.8533,404.3486,403.5957,404.3486,96864.0
2024-03-08 11:15:00,408.16,408.18,407.55,408.0,160233.0,404.3486,404.3684,403.7443,404.1901,160233.0
2024-03-08 11:20:00,407.98,408.55,407.45,407.58,131245.0,404.1703,404.735,403.6453,403.774,131245.0
2024-03-08 11:25:00,407.59,408.26,407.56,408.0,122954.0,403.7839,404.4477,403.7542,404.1901,122954.0
2024-03-08 11:30:00,407.91,408.78,407.91,408.67,236069.0,404.101,404.9628,404.101,404.8539,236069.0
2024-03-08 11:35:00,408.64,408.91,408.05,408.15,97434.0,404.8241,405.0916,404.2397,404.3387,97434.0
2024-03-08 11:40:00,408.15,408.43,407.05,407.64,162475.0,404.3387,404.6161,403.249,403.8335,162475.0
2024-03-08 11:45:00,407.64,407.64,406.53,406.84,131968.0,403.8335,403.8335,402.7338,403.041,131968.0
2024-03-08 11:50:00,406.8,407.66,406.77,407.35,68661.0,403.0013,403.8533,402.9716,403.5462,68661.0
2024-03-08 11:55:00,407.32,407.85,407.27,407.29,83541.0,403.5165,404.0415,403.4669,403.4867,83541.0
2024-03-08 12:00:00,407.29,408.32,407.08,407.78,92849.0,403.4867,404.5071,403.2787,403.9722,92849.0
2024-03-08 12:05:00,407.78,407.95,407.0,407.2,58415.0,403.9722,404.1406,403.1995,403.3976,58415.0
2024-03-08 12:10:00,407.14,407.95,406.89,407.41,81703.0,403.3381,404.1406,403.0905,403.6056,81703.0
2024-03-08 12:15:00,407.44,407.51,406.97,406.97,72957.0,403.6353,403.7047,403.1697,403.1697,72957.0
2024-03-08 12:20:00,407.0,407.3,406.83,407.05,64213.0,403.1995,403.4967,403.031,403.249,64213.0
2024-03-08 12:25:00,407.17,408.2,407.17,408.02,77948.0,403.3679,404.3883,403.3679,404.2099,77948.0
2024-03-08 12:30:00,408.05,408.11,407.66,407.84,38321.0,404.2397,404.2991,403.8533,404.0316,38321.0
2024-03-08 12:35:00,407.77,407.85,407.05,407.46,45869.0,403.9623,404.0415,403.249,403.6552,45869.0
2024-03-08 12:40:00,407.43,407.59,406.79,407.04,48616.0,403.6254,403.7839,402.9914,403.2391,48616.0
2024-03-08 12:45:00,407.03,407.03,406.44,406.47,75743.0,403.2292,403.2292,402.6447,402.6744,75743.0
2024-03-08 12:50:00,406.51,406.73,405.53,405.59,125452.0,402.714,402.932,401.7432,401.8026,125452.0
2024-03-08 12:55:00,405.61,405.65,404.55,405.15,205617.0,401.8224,401.8621,400.7723,401.3667,205617.0
2024-03-08 13:00:00,405.14,405.49,404.63,405.41,113355.0,401.3568,401.7036,400.8516,401.6243,113355.0
2024-03-08 13:05:00,405.36,406.39,405.17,406.08,97982.0,401.5748,402.5952,401.3865,402.288,97982.0
2024-03-08 13:10:00,406.05,406.16,405.1,405.15,58921.0,402.2583,402.3673,401.3172,401.3667,58921.0
2024-03-08 13:15:00,405.21,405.44,404.92,405.24,79139.0,401.4262,401.654,401.1389,401.4559,79139.0
2024-03-08 13:20:00,405.24,405.54,404.86,405.02,43520.0,401.4559,401.7531,401.0794,401.2379,43520.0
2024-03-08 13:25:00,405.01,405.4,404.78,404.89,59067.0,401.228,401.6144,401.0002,401.1092,59067.0
2024-03-08 13:30:00,404.8,405.22,404.59,404.63,73298.0,401.02,401.4361,400.812,400.8516,73298.0
2024-03-08 13:35:00,404.62,404.92,404.33,404.76,76931.0,400.8417,401.1389,400.5544,400.9804,76931.0
2024-03-08 13:40:00,404.77,404.95,404.6,404.71,62011.0,400.9903,401.1686,400.8219,400.9308,62011.0
2024-03-08 13:45:00,404.68,405.13,404.66,404.91,72612.0,400.9011,401.3469,400.8813,401.129,72612.0
2024-03-08 13:50:00,404.9,405.34,404.79,405.16,55329.0,401.1191,401.555,401.0101,401.3766,55329.0
2024-03-08 13:55:00,405.18,405.35,404.93,405.22,52288.0,401.3965,401.5649,401.1488,401.4361,52288.0
2024-03-08 14:00:00,405.18,406.15,405.11,406.08,88606.0,401.3965,402.3574,401.3271,402.288,88606.0
2024-03-08 14:05:00,406.1,406.22,405.7,405.91,76603.0,402.3079,402.4267,401.9116,402.1196,76603.0
2024-03-08 14:10:00,405.92,405.95,405.52,405.69,39617.0,402.1295,402.1593,401.7333,401.9017,39617.0
2024-03-08 14:15:00,405.77,406.24,405.69,405.99,42343.0,401.9809,402.4466,401.9017,402.1989,42343.0
2024-03-08 14:20:00,405.99,406.57,405.92,406.4,121950.0,402.1989,402.7735,402.1295,402.6051,121950.0
2024-03-08 14:25:00,406.4,406.53,406.08,406.37,80463.0,402.6051,402.7338,402.288,402.5753,80463.0
2024-03-08 14:30:00,406.38,406.8,406.36,406.79,96652.0,402.5852,403.0013,402.5654,402.9914,96652.0
2024-03-08 14:35:00,406.79,406.95,406.6,406.69,51115.0,402.9914,403.1499,402.8032,402.8924,51115.0
2024-03-08 14:40:00,406.71,407.05,406.63,407.0,71313.0,402.9122,403.249,402.8329,403.1995,71313.0
2024-03-08 14:45:00,406.99,407.14,406.85,407.08,69644.0,403.1895,403.3381,403.0509,403.2787,69644.0
2024-03-08 14:50:00,407.1,407.42,406.91,406.98,113220.0,403.2985,403.6155,403.1103,403.1796,113220.0
2024-03-08 14:55:00,406.99,407.26,406.93,407.06,50590.0,403.1895,403.457,403.1301,403.2589,50590.0
2024-03-08 15:00:00,407.04,407.72,407.04,407.55,46068.0,403.2391,403.9127,403.2391,403.7443,46068.0
2024-03-08 15:05:00,407.54,407.56,406.93,406.94,64813.0,403.7344,403.7542,403.1301,403.14,64813.0
2024-03-08 15:10:00,406.92,406.96,406.31,406.81,68534.0,403.1202,403.1598,402.5159,403.0112,68534.0
2024-03-08 15:15:00,406.82,406.9,406.29,406.51,79890.0,403.0211,403.1004,402.4961,402.714,79890.0
2024-03-08 15:20:00,406.51,406.74,406.3,406.54,52319.0,402.714,402.9419,402.506,402.7438,52319.0
2024-03-08 15:25:00,406.53,406.77,405.65,405.74,92958.0,402.7338,402.9716,401.8621,401.9512,92958.0
2024-03-08 15:30:00,405.71,406.49,405.56,406.25,94805.0,401.9215,402.6942,401.7729,402.4565,94805.0
2024-03-08 15:35:00,406.25,406.33,405.41,405.42,87271.0,402.4565,402.5357,401.6243,401.6342,87271.0
2024-03-08 15:40:00,405.44,406.03,405.44,405.78,81687.0,401.654,402.2385,401.654,401.9908,81687.0
2024-03-08 15:45:00,405.77,406.45,405.76,406.23,127827.0,401.9809,402.6546,401.971,402.4366,127827.0
2024-03-08 15:50:00,406.28,406.57,405.98,406.52,166822.0,402.4862,402.7735,402.189,402.7239,166822.0
2024-03-08 15:55:00,406.51,406.75,406.07,406.17,572755.0,402.714,402.9518,402.2781,402.3772,572755.0
2024-03-11 09:30:00,403.77,404.35,401.75,402.58,581041.0,399.9996,400.5742,397.9985,398.8207,581041.0
2024-03-11 09:35:00,402.66,403.36,402.46,402.78,239807.0,398.9,399.5934,398.7019,399.0189,239807.0
2024-03-11 09:40:00,402.75,403.76,402.63,402.91,208536.0,398.9891,399.9897,398.8703,399.1476,208536.0
2024-03-11 09:45:00,402.88,403.53,402.87,403.26,163278.0,399.1179,399.7619,399.108,399.4944,163278.0
2024-03-11 09:50:00,403.31,403.81,402.44,402.44,204820.0,399.5439,400.0392,398.682,398.682,204820.0
2024-03-11 09:55:00,402.48,403.17,401.88,401.95,189250.0,398.7217,399.4052,398.1273,398.1966,189250.0
2024-03-11 10:00:00,401.97,403.01,401.84,402.54,196653.0,398.2164,399.2467,398.0876,398.7811,196653.0
2024-03-11 10:05:00,402.59,402.6,401.71,402.24,130468.0,398.8306,398.8405,397.9589,398.4839,130468.0
2024-03-11 10:10:00,402.24,402.6,401.43,401.49,211630.0,398.4839,398.8405,397.6815,397.7409,211630.0
2024-03-11 10:15:00,401.52,402.5,401.26,402.47,138524.0,397.7706,398.7415,397.5131,398.7118,138524.0
2024-03-11 10:20:00,402.5,402.59,401.55,401.81,90940.0,398.7415,398.8306,397.8003,398.0579,90940.0
2024-03-11 10:25:00,401.86,402.94,401.86,402.82,127993.0,398.1075,399.1774,398.1075,399.0585,127993.0
2024-03-11 10:30:00,402.85,403.92,402.74,403.74,143404.0,399.0882,400.1482,398.9792,399.9699,143404.0
2024-03-11 10:35:00,403.71,404.07,402.82,402.88,111761.0,399.9402,400.2968,399.0585,399.1179,111761.0
2024-03-11 10:40:00,402.85,403.85,402.84,403.64,78579.0,399.0882,400.0789,399.0783,399.8708,78579.0
2024-03-11 10:45:00,403.66,403.7,403.16,403.66,51244.0,399.8906,399.9303,399.3953,399.8906,51244.0
2024-03-11 10:50:00,403.67,404.32,403.55,404.21,99757.0,399.9006,400.5445,399.7817,400.4355,99757.0
2024-03-11 10:55:00,404.22,404.59,403.62,403.82,158480.0,400.4454,400.812,399.851,400.0492,158480.0
2024-03-11 11:00:00,403.77,404.12,403.47,403.85,196343.0,399.9996,400.3463,399.7024,400.0789,196343.0
2024-03-11 11:05:00,403.86,403.94,403.26,403.42,96018.0,400.0888,400.168,399.4944,399.6529,96018.0
2024-03-11 11:10:00,403.38,403.56,402.69,403.14,90801.0,399.6133,399.7916,398.9297,399.3755,90801.0
2024-03-11 11:15:00,403.14,403.14,402.85,403.0,71137.0,399.3755,399.3755,399.0882,399.2368,71137.0
2024-03-11 11:20:00,403.0,403.21,402.71,402.81,86723.0,399.2368,399.4448,398.9495,399.0486,86723.0
2024-03-11 11:25:00,402.79,403.2,402.6,402.71,58558.0,399.0288,399.4349,398.8405,398.9495,58558.0
2024-03-11 11:30:00,402.76,402.92,402.45,402.78,80246.0,398.999,399.1576,398.6919,399.0189,80246.0
2024-03-11 11:35:00,402.81,403.02,402.33,402.37,82921.0,399.0486,399.2566,398.5731,398.6127,82921.0
2024-03-11 11:40:00,402.32,402.94,402.09,402.88,101939.0,398.5632,399.1774,398.3353,399.1179,101939.0
2024-03-11 11:45:00,402.92,403.53,402.92,403.5,61917.0,399.1576,399.7619,399.1576,399.7321,61917.0
2024-03-11 11:50:00,403.5,403.76,403.33,403.42,84420.0,399.7321,399.9897,399.5637,399.6529,84420.0
2024-03-11 11:55:00,403.4,404.02,403.37,403.88,62431.0,399.6331,400.2473,399.6034,400.1086,62431.0
2024-03-11 12:00:00,403.89,403.89,403.01,403.23,110315.0,400.1185,400.1185,399.2467,399.4647,110315.0
2024-03-11 12:05:00,403.18,403.42,403.06,403.12,69119.0,399.4151,399.6529,399.2962,399.3557,69119.0
2024-03-11 12:10:00,403.13,403.25,402.77,403.08,71330.0,399.3656,399.4845,399.009,399.3161,71330.0
2024-03-11 12:15:00,403.07,403.41,403.01,403.36,71228.0,399.3062,399.643,399.2467,399.5934,71228.0
2024-03-11 12:20:00,403.37,403.42,403.18,403.24,70514.0,399.6034,399.6529,399.4151,399.4746,70514.0
2024-03-11 12:25:00,403.25,403.33,402.92,403.03,76757.0,399.4845,399.5637,399.1576,399.2665,76757.0
2024-03-11 12:30:00,403.06,403.38,403.05,403.27,68817.0,399.2962,399.6133,399.2863,399.5043,68817.0
2024-03-11 12:35:00,403.3,403.39,402.96,403.02,62512.0,399.534,399.6232,399.1972,399.2566,62512.0
2024-03-11 12:40:00,402.98,403.75,402.98,403.56,70480.0,399.217,399.9798,399.217,399.7916,70480.0
2024-03-11 12:45:00,403.56,403.87,403.54,403.68,40445.0,399.7916,400.0987,399.7718,399.9105,40445.0
2024-03-11 12:50:00,403.66,404.18,403.55,404.13,56876.0,399.8906,400.4058,399.7817,400.3563,56876.0
2024-03-11 12:55:00,404.14,404.29,404.02,404.07,49190.0,400.3662,400.5148,400.2473,400.2968,49190.0
2024-03-11 13:00:00,404.07,404.33,403.83,404.02,71245.0,400.2968,400.5544,400.0591,400.2473,71245.0
2024-03-11 13:05:00,404.05,404.11,403.68,403.69,58314.0,400.277,400.3364,399.9105,399.9204,58314.0
2024-03-11 13:10:00,403.66,403.72,403.34,403.62,93446.0,399.8906,399.9501,399.5736,399.851,93446.0
2024-03-11 13:15:00,403.62,403.78,403.47,403.55,56050.0,399.851,400.0095,399.7024,399.7817,56050.0
2024-03-11 13:20:00,403.58,404.25,403.58,404.17,33107.0,399.8114,400.4751,399.8114,400.3959,33107.0
2024-03-11 13:25:00,404.17,404.63,404.15,404.56,61236.0,400.3959,400.8516,400.3761,400.7822,61236.0
2024-03-11 13:30:00,404.6,405.0,404.51,404.6,75378.0,400.8219,401.2181,400.7327,400.8219,75378.0
2024-03-11 13:35:00,404.59,404.88,404.3,404.33,88353.0,400.812,401.0993,400.5247,400.5544,88353.0
2024-03-11 13:40:00,404.32,404.44,403.56,403.7,122176.0,400.5445,400.6634,399.7916,399.9303,122176.0
2024-03-11 13:45:00,403.69,403.98,403.5,403.87,102176.0,399.9204,400.2077,399.7321,400.0987,102176.0
2024-03-11 13:50:00,403.86,404.12,403.77,404.04,50326.0,400.0888,400.3463,399.9996,400.2671,50326.0
2024-03-11 13:55:00,404.08,404.6,404.08,404.46,55717.0,400.3067,400.8219,400.3067,400.6832,55717.0
2024-03-11 14:00:00,404.49,404.78,404.18,404.7,69383.0,400.7129,401.0002,400.4058,400.9209,69383.0
2024-03-11 14:05:00,404.75,404.82,404.54,404.82,44285.0,400.9705,401.0398,400.7624,401.0398,44285.0
2024-03-11 14:10:00,404.8,404.89,404.34,404.55,55428.0,401.02,401.1092,400.5643,400.7723,55428.0
2024-03-11 14:15:00,404.59,404.68,404.38,404.51,47674.0,400.812,400.9011,400.6039,400.7327,47674.0
2024-03-11 14:20:00,404.53,404.87,404.47,404.86,58675.0,400.7525,401.0893,400.6931,401.0794,58675.0
2024-03-11 14:25:00,404.85,404.86,404.45,404.67,50542.0,401.0695,401.0794,400.6733,400.8912,50542.0
2024-03-11 14:30:00,404.69,404.98,404.51,404.62,75969.0,400.911,401.1983,400.7327,400.8417,75969.0
2024-03-11 14:35:00,404.61,404.84,404.3,404.65,49915.0,400.8318,401.0596,400.5247,400.8714,49915.0
2024-03-11 14:40:00,404.64,405.13,404.6,405.11,134722.0,400.8615,401.3469,400.8219,401.3271,134722.0
2024-03-11 14:45:00,405.11,405.43,405.03,405.36,59243.0,401.3271,401.6441,401.2479,401.5748,59243.0
2024-03-11 14:50:00,405.38,405.68,405.16,405.19,59504.0,401.5946,401.8918,401.3766,401.4064,59504.0
2024-03-11 14:55:00,405.18,405.23,404.92,405.19,52529.0,401.3965,401.446,401.1389,401.4064,52529.0
2024-03-11 15:00:00,405.19,405.28,404.85,405.22,55982.0,401.4064,401.4955,401.0695,401.4361,55982.0
2024-03-11 15:05:00,405.22,405.39,405.11,405.13,52756.0,401.4361,401.6045,401.3271,401.3469,52756.0
2024-03-11 15:10:00,405.14,405.22,404.57,404.6,76160.0,401.3568,401.4361,400.7921,400.8219,76160.0
2024-03-11 15:15:00,404.58,404.97,404.53,404.94,87169.0,400.8021,401.1884,400.7525,401.1587,87169.0
2024-03-11 15:20:00,404.93,405.38,404.86,405.25,141645.0,401.1488,401.5946,401.0794,401.4658,141645.0
2024-03-11 15:25:00,405.26,405.33,404.85,404.88,69999.0,401.4757,401.5451,401.0695,401.0993,69999.0
2024-03-11 15:30:00,404.89,405.31,404.85,405.09,74069.0,401.1092,401.5252,401.0695,401.3073,74069.0
2024-03-11 15:35:00,405.11,405.21,404.72,404.88,77491.0,401.3271,401.4262,400.9407,401.0993,77491.0
2024-03-11 15:40:00,404.89,405.2,404.86,405.0,93161.0,401.1092,401.4163,401.0794,401.2181,93161.0
2024-03-11 15:45:00,404.99,405.13,404.42,404.49,114535.0,401.2082,401.3469,400.6435,400.7129,114535.0
2024-03-11 15:50:00,404.52,404.68,404.11,404.45,207730.0,400.7426,400.9011,400.3364,400.6733,207730.0
2024-03-11 15:55:00,404.43,404.78,404.09,404.58,542068.0,400.6535,401.0002,400.3166,400.8021,542068.0
2024-03-12 09:30:00,407.62,409.68,407.62,408.45,538554.0,403.8137,405.8544,403.8137,404.6359,538554.0
2024-03-12 09:35:00,408.44,409.62,408.28,409.1,310570.0,404.626,405.795,404.4675,405.2798,310570.0
2024-03-12 09:40:00,409.13,409.5,407.94,407.95,185038.0,405.3096,405.6761,404.1307,404.1406,185038.0
2024-03-12 09:45:00,407.98,408.37,406.79,407.77,159505.0,404.1703,404.5567,402.9914,403.9623,159505.0
2024-03-12 09:50:00,407.8,408.79,407.78,408.38,132759.0,403.992,404.9727,403.9722,404.5666,132759.0
2024-03-12 09:55:00,408.42,409.65,408.4,409.61,166586.0,404.6062,405.8247,404.5864,405.7851,166586.0
2024-03-12 10:00:00,409.63,410.32,409.51,410.26,267057.0,405.8049,406.4885,405.686,406.429,267057.0
2024-03-12 10:05:00,410.22,411.69,410.19,410.88,257740.0,406.3894,407.8457,406.3597,407.0432,257740.0
2024-03-12 10:10:00,410.9,411.28,410.26,410.26,132829.0,407.063,407.4395,406.429,406.429,132829.0
2024-03-12 10:15:00,410.26,411.15,410.2,410.81,142454.0,406.429,407.3107,406.3696,406.9739,142454.0
2024-03-12 10:20:00,410.8,412.41,410.79,412.35,189157.0,406.964,408.5589,406.9541,408.4995,189157.0
2024-03-12 10:25:00,412.33,413.43,412.19,413.2,223002.0,408.4797,409.5694,408.341,409.3416,223002.0
2024-03-12 10:30:00,413.22,414.09,413.22,413.83,232856.0,409.3614,410.2233,409.3614,409.9657,232856.0
2024-03-12 10:35:00,413.81,414.06,413.47,413.5,168602.0,409.9459,410.1935,409.609,409.6388,168602.0
2024-03-12 10:40:00,413.53,413.71,413.14,413.55,137278.0,409.6685,409.8468,409.2821,409.6883,137278.0
2024-03-12 10:45:00,413.58,414.45,413.38,414.41,195870.0,409.718,410.5799,409.5199,410.5403,195870.0
2024-03-12 10:50:00,414.43,414.45,413.5,413.65,154099.0,410.5601,410.5799,409.6388,409.7874,154099.0
2024-03-12 10:55:00,413.62,413.77,412.94,413.3,173153.0,409.7576,409.9062,409.084,409.4406,173153.0
2024-03-12 11:00:00,413.3,413.53,412.72,412.72,125564.0,409.4406,409.6685,408.866,408.866,125564.0
2024-03-12 11:05:00,412.76,413.62,412.62,413.31,90944.0,408.9057,409.7576,408.767,409.4505,90944.0
2024-03-12 11:10:00,413.29,413.64,413.2,413.25,71333.0,409.4307,409.7775,409.3416,409.3911,71333.0
2024-03-12 11:15:00,413.27,413.52,413.14,413.2,85667.0,409.4109,409.6586,409.2821,409.3416,85667.0
2024-03-12 11:20:00,413.18,413.76,413.14,413.72,131748.0,409.3217,409.8963,409.2821,409.8567,131748.0
2024-03-12 11:25:00,413.71,413.72,413.32,413.6,99485.0,409.8468,409.8567,409.4604,409.7378,99485.0
2024-03-12 11:30:00,413.63,413.97,413.22,413.82,115749.0,409.7675,410.1044,409.3614,409.9558,115749.0
2024-03-12 11:35:00,413.79,414.21,413.41,413.96,140499.0,409.9261,410.3421,409.5496,410.0945,140499.0
2024-03-12 11:40:00,413.98,414.02,413.11,413.43,123096.0,410.1143,410.1539,409.2524,409.5694,123096.0
2024-03-12 11:45:00,413.46,413.62,413.13,413.51,94625.0,409.5991,409.7576,409.2722,409.6487,94625.0
2024-03-12 11:50:00,413.53,413.95,413.51,413.65,120933.0,409.6685,410.0846,409.6487,409.7874,120933.0
2024-03-12 11:55:00,413.67,413.68,413.11,413.22,75881.0,409.8072,409.8171,409.2524,409.3614,75881.0
2024-03-12 12:00:00,413.23,413.35,412.56,412.67,105299.0,409.3713,409.4902,408.7075,408.8165,105299.0
2024-03-12 12:05:00,412.66,413.5,412.6,413.1,119438.0,408.8066,409.6388,408.7472,409.2425,119438.0
2024-03-12 12:10:00,413.11,413.7,413.09,413.59,162949.0,409.2524,409.8369,409.2326,409.7279,162949.0
2024-03-12 12:15:00,413.59,413.63,413.05,413.1,91275.0,409.7279,409.7675,409.193,409.2425,91275.0
2024-03-12 12:20:00,413.11,413.32,412.87,413.12,103120.0,409.2524,409.4604,409.0146,409.2623,103120.0
2024-03-12 12:25:00,413.14,413.33,412.97,413.24,115790.0,409.2821,409.4703,409.1137,409.3812,115790.0
2024-03-12 12:30:00,413.25,413.44,413.06,413.31,88381.0,409.3911,409.5793,409.2029,409.4505,88381.0
2024-03-12 12:35:00,413.32,413.36,412.45,412.67,112640.0,409.4604,409.5001,408.5986,408.8165,112640.0
2024-03-12 12:40:00,412.67,412.85,412.52,412.67,82788.0,408.8165,408.9948,408.6679,408.8165,82788.0
2024-03-12 12:45:00,412.65,412.65,412.04,412.21,109058.0,408.7967,408.7967,408.1924,408.3608,109058.0
2024-03-12 12:50:00,412.19,412.6,411.96,412.37,131854.0,408.341,408.7472,408.1131,408.5193,131854.0
2024-03-12 12:55:00,412.36,412.51,411.8,412.49,91526.0,408.5094,408.658,407.9546,408.6382,91526.0
2024-03-12 13:00:00,412.46,412.86,411.6,412.4,135742.0,408.6085,409.0047,407.7565,408.549,135742.0
2024-03-12 13:05:00,412.44,412.63,412.1,412.42,80648.0,408.5887,408.7769,408.2518,408.5688,80648.0
2024-03-12 13:10:00,412.42,413.05,412.27,413.0,141990.0,408.5688,409.193,408.4202,409.1434,141990.0
2024-03-12 13:15:00,413.01,413.81,412.86,413.8,157871.0,409.1533,409.9459,409.0047,409.936,157871.0
2024-03-12 13:20:00,413.79,414.01,413.77,413.99,144253.0,409.9261,410.144,409.9062,410.1242,144253.0
2024-03-12 13:25:00,414.0,414.02,413.53,413.63,78828.0,410.1341,410.1539,409.6685,409.7675,78828.0
2024-03-12 13:30:00,413.61,414.04,413.59,414.02,87993.0,409.7477,410.1737,409.7279,410.1539,87993.0
2024-03-12 13:35:00,414.02,414.12,413.77,414.1,124989.0,410.1539,410.253,409.9062,410.2332,124989.0
2024-03-12 13:40:00,414.13,414.89,414.08,414.84,190711.0,410.2629,411.0158,410.2133,410.9662,190711.0
2024-03-12 13:45:00,414.83,414.87,414.38,414.47,93059.0,410.9563,410.996,410.5105,410.5997,93059.0
2024-03-12 13:50:00,414.48,414.5,413.91,414.03,88177.0,410.6096,410.6294,410.0449,410.1638,88177.0
2024-03-12 13:55:00,413.99,414.6,413.9,414.1,113524.0,410.1242,410.7285,410.035,410.2332,113524.0
2024-03-12 14:00:00,414.12,414.38,413.95,414.3,96285.0,410.253,410.5105,410.0846,410.4313,96285.0
2024-03-12 14:05:00,414.33,414.54,414.05,414.25,79958.0,410.461,410.669,410.1836,410.3818,79958.0
2024-03-12 14:10:00,414.23,414.73,414.23,414.34,79216.0,410.3619,410.8573,410.3619,410.4709,79216.0
2024-03-12 14:15:00,414.35,414.65,414.33,414.65,62897.0,410.4808,410.778,410.461,410.778,62897.0
2024-03-12 14:20:00,414.66,414.95,414.58,414.9,140552.0,410.7879,411.0752,410.7087,411.0257,140552.0
2024-03-12 14:25:00,414.89,415.28,414.7,415.28,204477.0,411.0158,411.4021,410.8276,411.4021,204477.0
2024-03-12 14:30:00,415.28,415.49,415.02,415.29,176977.0,411.4021,411.6102,411.1446,411.412,176977.0
2024-03-12 14:35:00,415.3,415.49,414.96,415.13,123148.0,411.422,411.6102,411.0851,411.2535,123148.0
2024-03-12 14:40:00,415.15,415.24,414.16,414.44,132539.0,411.2734,411.3625,410.2926,410.57,132539.0
2024-03-12 14:45:00,414.45,414.76,414.39,414.72,67276.0,410.5799,410.887,410.5204,410.8474,67276.0
2024-03-12 14:50:00,414.7,415.16,414.65,415.05,91714.0,410.8276,411.2833,410.778,411.1743,91714.0
2024-03-12 14:55:00,415.07,415.12,414.76,414.83,101320.0,411.1941,411.2436,410.887,410.9563,101320.0
2024-03-12 15:00:00,414.83,415.0,414.44,414.85,117270.0,410.9563,411.1248,410.57,410.9762,117270.0
2024-03-12 15:05:00,414.83,415.26,414.77,415.26,163313.0,410.9563,411.3823,410.8969,411.3823,163313.0
2024-03-12 15:10:00,415.24,415.44,415.05,415.19,132793.0,411.3625,411.5606,411.1743,411.313,132793.0
2024-03-12 15:15:00,415.18,415.28,414.43,414.74,107933.0,411.3031,411.4021,410.5601,410.8672,107933.0
2024-03-12 15:20:00,414.77,415.25,414.59,415.07,74628.0,410.8969,411.3724,410.7186,411.1941,74628.0
2024-03-12 15:25:00,415.07,415.21,414.88,415.19,80731.0,411.1941,411.3328,411.0059,411.313,80731.0
2024-03-12 15:30:00,415.19,415.21,414.72,414.99,107362.0,411.313,411.3328,410.8474,411.1148,107362.0
2024-03-12 15:35:00,414.98,414.98,414.68,414.73,143670.0,411.1049,411.1049,410.8077,410.8573,143670.0
2024-03-12 15:40:00,414.74,415.21,414.73,414.79,138838.0,410.8672,411.3328,410.8573,410.9167,138838.0
2024-03-12 15:45:00,414.75,415.0,414.68,414.96,133258.0,410.8771,411.1248,410.8077,411.0851,133258.0
2024-03-12 15:50:00,414.95,415.42,414.73,415.23,301355.0,411.0752,411.5408,410.8573,411.3526,301355.0
2024-03-12 15:55:00,415.27,415.57,415.1,415.26,541845.0,411.3922,411.6894,411.2238,411.3823,541845.0
2024-03-13 09:30:00,418.17,418.18,415.33,415.75,796703.0,414.2652,414.2751,411.4517,411.8677,796703.0
2024-03-13 09:35:00,415.66,415.7,413.3,414.21,383184.0,411.7786,411.8182,409.4406,410.3421,383184.0
2024-03-13 09:40:00,414.19,414.42,413.54,413.95,267141.0,410.3223,410.5502,409.6784,410.0846,267141.0
2024-03-13 09:45:00,413.93,413.94,412.0,413.16,256418.0,410.0647,410.0747,408.1528,409.3019,256418.0
2024-03-13 09:50:00,413.1,413.44,412.27,412.27,205106.0,409.2425,409.5793,408.4202,408.4202,205106.0
2024-03-13 09:55:00,412.27,413.08,412.23,412.3,124327.0,408.4202,409.2227,408.3806,408.45,124327.0
2024-03-13 10:00:00,412.3,412.47,411.45,412.41,190373.0,408.45,408.6184,407.6079,408.5589,190373.0
2024-03-13 10:05:00,412.4,412.76,412.03,412.49,165620.0,408.549,408.9057,408.1825,408.6382,165620.0
2024-03-13 10:10:00,412.51,413.41,412.15,413.11,174164.0,408.658,409.5496,408.3014,409.2524,174164.0
2024-03-13 10:15:00,413.14,413.6,412.55,412.92,132571.0,409.2821,409.7378,408.6976,409.0642,132571.0
2024-03-13 10:20:00,412.91,413.38,412.6,412.96,169328.0,409.0543,409.5199,408.7472,409.1038,169328.0
2024-03-13 10:25:00,412.97,413.39,412.61,412.8,114298.0,409.1137,409.5298,408.7571,408.9453,114298.0
2024-03-13 10:30:00,412.75,413.97,412.68,413.74,131244.0,408.8958,410.1044,408.8264,409.8765,131244.0
2024-03-13 10:35:00,413.75,413.8,413.11,413.43,108064.0,409.8864,409.936,409.2524,409.5694,108064.0
2024-03-13 10:40:00,413.44,414.73,413.42,414.67,110640.0,409.5793,410.8573,409.5595,410.7978,110640.0
2024-03-13 10:45:00,414.69,414.88,414.25,414.69,104264.0,410.8176,411.0059,410.3818,410.8176,104264.0
2024-03-13 10:50:00,414.72,414.72,413.58,413.66,112392.0,410.8474,410.8474,409.718,409.7973,112392.0
2024-03-13 10:55:00,413.73,414.11,413.06,414.1,145977.0,409.8666,410.2431,409.2029,410.2332,145977.0
2024-03-13 11:00:00,414.11,414.45,413.85,414.45,112520.0,410.2431,410.5799,409.9855,410.5799,112520.0
2024-03-13 11:05:00,414.48,414.7,414.09,414.63,100173.0,410.6096,410.8276,410.2233,410.7582,100173.0
2024-03-13 11:10:00,414.63,415.0,414.37,414.44,98370.0,410.7582,411.1248,410.5006,410.57,98370.0
2024-03-13 11:15:00,414.44,415.29,414.37,415.15,99004.0,410.57,411.412,410.5006,411.2734,99004.0
2024-03-13 11:20:00,415.15,415.28,414.74,414.78,59768.0,411.2734,411.4021,410.8672,410.9068,59768.0
2024-03-13 11:25:00,414.86,414.94,414.17,414.26,43042.0,410.9861,411.0653,410.3025,410.3917,43042.0
2024-03-13 11:30:00,414.24,414.86,414.15,414.5,58467.0,410.3718,410.9861,410.2827,410.6294,58467.0
2024-03-13 11:35:00,414.48,414.79,414.48,414.54,43054.0,410.6096,410.9167,410.6096,410.669,43054.0
2024-03-13 11:40:00,414.54,414.59,413.74,414.25,70683.0,410.669,410.7186,409.8765,410.3818,70683.0
2024-03-13 11:45:00,414.2,414.2,413.81,414.08,55141.0,410.3322,410.3322,409.9459,410.2133,55141.0
2024-03-13 11:50:00,414.08,414.7,414.07,414.7,54004.0,410.2133,410.8276,410.2034,410.8276,54004.0
2024-03-13 11:55:00,414.73,414.99,414.72,414.85,70320.0,410.8573,411.1148,410.8474,410.9762,70320.0
2024-03-13 12:00:00,414.86,414.95,414.46,414.81,52693.0,410.9861,411.0752,410.5898,410.9365,52693.0
2024-03-13 12:05:00,414.77,415.01,414.6,414.72,41577.0,410.8969,411.1347,410.7285,410.8474,41577.0
2024-03-13 12:10:00,414.69,415.03,414.57,414.84,53560.0,410.8176,411.1545,410.6988,410.9662,53560.0
2024-03-13 12:15:00,414.85,415.04,414.83,415.04,49774.0,410.9762,411.1644,410.9563,411.1644,49774.0
2024-03-13 12:20:00,415.04,415.21,414.92,415.09,71791.0,411.1644,411.3328,411.0455,411.2139,71791.0
2024-03-13 12:25:00,415.08,415.24,414.8,414.89,54205.0,411.204,411.3625,410.9266,411.0158,54205.0
2024-03-13 12:30:00,414.94,415.2,414.64,414.86,56067.0,411.0653,411.3229,410.7681,410.9861,56067.0
2024-03-13 12:35:00,414.87,415.11,414.75,415.05,38732.0,410.996,411.2337,410.8771,411.1743,38732.0
2024-03-13 12:40:00,415.1,415.53,414.88,415.34,113937.0,411.2238,411.6498,411.0059,411.4616,113937.0
2024-03-13 12:45:00,415.38,415.52,415.16,415.25,55771.0,411.5012,411.6399,411.2833,411.3724,55771.0
2024-03-13 12:50:00,415.26,415.49,415.08,415.21,43058.0,411.3823,411.6102,411.204,411.3328,43058.0
2024-03-13 12:55:00,415.24,415.32,415.03,415.16,31111.0,411.3625,411.4418,411.1545,411.2833,31111.0
2024-03-13 13:00:00,415.15,415.99,415.14,415.38,79846.0,411.2734,412.1055,411.2634,411.5012,79846.0
2024-03-13 13:05:00,415.39,416.09,415.35,415.81,83550.0,411.5111,412.2046,411.4715,411.9272,83550.0
2024-03-13 13:10:00,415.86,416.11,415.64,415.65,65217.0,411.9767,412.2244,411.7588,411.7687,65217.0
2024-03-13 13:15:00,415.72,415.79,414.97,414.99,55920.0,411.838,411.9074,411.095,411.1148,55920.0
2024-03-13 13:20:00,415.02,415.42,415.02,415.33,47681.0,411.1446,411.5408,411.1446,411.4517,47681.0
2024-03-13 13:25:00,415.37,415.59,415.28,415.45,42811.0,411.4913,411.7092,411.4021,411.5706,42811.0
2024-03-13 13:30:00,415.47,415.77,415.23,415.29,62491.0,411.5904,411.8876,411.3526,411.412,62491.0
2024-03-13 13:35:00,415.31,415.69,415.31,415.43,42276.0,411.4319,411.8083,411.4319,411.5507,42276.0
2024-03-13 13:40:00,415.44,415.62,415.22,415.3,39229.0,411.5606,411.739,411.3427,411.422,39229.0
2024-03-13 13:45:00,415.26,415.6,415.24,415.27,46822.0,411.3823,411.7192,411.3625,411.3922,46822.0
2024-03-13 13:50:00,415.27,415.9,415.25,415.83,51091.0,411.3922,412.0163,411.3724,411.947,51091.0
2024-03-13 13:55:00,415.82,415.97,415.74,415.77,35894.0,411.9371,412.0857,411.8578,411.8876,35894.0
2024-03-13 14:00:00,415.77,415.96,415.51,415.52,39907.0,411.8876,412.0758,411.63,411.6399,39907.0
2024-03-13 14:05:00,415.53,415.91,415.53,415.76,40343.0,411.6498,412.0263,411.6498,411.8777,40343.0
2024-03-13 14:10:00,415.78,416.01,415.68,415.73,85414.0,411.8975,412.1253,411.7984,411.8479,85414.0
2024-03-13 14:15:00,415.71,416.02,415.48,415.87,97784.0,411.8281,412.1352,411.6003,411.9866,97784.0
2024-03-13 14:20:00,415.85,416.24,415.82,416.14,73033.0,411.9668,412.3532,411.9371,412.2541,73033.0
2024-03-13 14:25:00,416.14,416.44,416.11,416.3,81867.0,412.2541,412.5513,412.2244,412.4126,81867.0
2024-03-13 14:30:00,416.3,416.58,416.22,416.47,66185.0,412.4126,412.69,412.3334,412.581,66185.0
2024-03-13 14:35:00,416.48,416.57,416.29,416.4,56102.0,412.5909,412.6801,412.4027,412.5117,56102.0
2024-03-13 14:40:00,416.4,416.62,416.04,416.1,85156.0,412.5117,412.7296,412.155,412.2145,85156.0
2024-03-13 14:45:00,416.12,416.33,416.04,416.27,46685.0,412.2343,412.4423,412.155,412.3829,46685.0
2024-03-13 14:50:00,416.28,416.63,416.28,416.31,63377.0,412.3928,412.7395,412.3928,412.4225,63377.0
2024-03-13 14:55:00,416.31,416.5,415.96,416.06,56667.0,412.4225,412.6107,412.0758,412.1749,56667.0
2024-03-13 15:00:00,416.07,416.2,415.74,415.77,71846.0,412.1848,412.3135,411.8578,411.8876,71846.0
2024-03-13 15:05:00,415.78,415.89,415.42,415.65,63402.0,411.8975,412.0064,411.5408,411.7687,63402.0
2024-03-13 15:10:00,415.66,415.78,415.35,415.41,68523.0,411.7786,411.8975,411.4715,411.5309,68523.0
2024-03-13 15:15:00,415.46,415.87,415.38,415.71,63129.0,411.5805,411.9866,411.5012,411.8281,63129.0
2024-03-13 15:20:00,415.69,415.73,415.14,415.15,80016.0,411.8083,411.8479,411.2634,411.2734,80016.0
2024-03-13 15:25:00,415.15,415.62,413.91,414.55,111778.0,411.2734,411.739,410.0449,410.679,111778.0
2024-03-13 15:30:00,414.51,415.09,414.35,415.02,99704.0,410.6393,411.2139,410.4808,411.1446,99704.0
2024-03-13 15:35:00,415.03,415.18,414.79,415.17,78245.0,411.1545,411.3031,410.9167,411.2932,78245.0
2024-03-13 15:40:00,415.15,415.7,415.0,415.6,83638.0,411.2734,411.8182,411.1248,411.7192,83638.0
2024-03-13 15:45:00,415.57,416.0,415.26,415.91,99403.0,411.6894,412.1154,411.3823,412.0263,99403.0
2024-03-13 15:50:00,415.9,415.99,415.3,415.79,138636.0,412.0163,412.1055,411.422,411.9074,138636.0
2024-03-13 15:55:00,415.77,415.77,414.85,415.21,566626.0,411.8876,411.8876,410.9762,411.3328,566626.0
2024-03-14 09:30:00,420.17,421.25,417.99,420.78,975979.0,416.2465,417.3164,414.0868,416.8508,975979.0
2024-03-14 09:35:00,420.72,423.55,420.44,423.06,975999.0,416.7913,419.5949,416.514,419.1095,975999.0
2024-03-14 09:40:00,423.07,424.95,422.18,423.95,995630.0,419.1194,420.9818,418.2377,419.9912,995630.0
2024-03-14 09:45:00,423.88,424.39,422.13,423.43,703655.0,419.9218,420.4271,418.1882,419.476,703655.0
2024-03-14 09:50:00,423.43,423.85,421.09,422.13,545737.0,419.476,419.8921,417.1579,418.1882,545737.0
2024-03-14 09:55:00,422.15,423.02,421.86,422.7,395683.0,418.208,419.0699,417.9207,418.7529,395683.0
2024-03-14 10:00:00,422.59,422.9,420.81,422.59,396140.0,418.6439,418.951,416.8805,418.6439,396140.0
2024-03-14 10:05:00,422.51,423.93,422.29,422.95,313223.0,418.5646,419.9714,418.3467,419.0005,313223.0
2024-03-14 10:10:00,422.92,425.75,422.4,425.65,509611.0,418.9708,421.7744,418.4557,421.6753,509611.0
2024-03-14 10:15:00,425.69,425.79,424.43,424.48,427273.0,421.7149,421.814,420.4667,420.5162,427273.0
2024-03-14 10:20:00,424.53,425.43,424.41,424.8,298983.0,420.5658,421.4574,420.4469,420.8332,298983.0
2024-03-14 10:25:00,424.81,426.09,424.76,426.08,387194.0,420.8431,422.1112,420.7936,422.1013,387194.0
2024-03-14 10:30:00,426.08,426.7,426.0,426.57,362314.0,422.1013,422.7155,422.022,422.5867,362314.0
2024-03-14 10:35:00,426.6,426.88,425.75,425.97,306919.0,422.6164,422.8938,421.7744,421.9923,306919.0
2024-03-14 10:40:00,425.94,425.94,424.56,425.56,253829.0,421.9626,421.9626,420.5955,421.5861,253829.0
2024-03-14 10:45:00,425.57,425.95,424.74,424.81,203374.0,421.5961,421.9725,420.7738,420.8431,203374.0
2024-03-14 10:50:00,424.84,425.93,424.78,425.21,185574.0,420.8729,421.9527,420.8134,421.2394,185574.0
2024-03-14 10:55:00,425.1,425.65,424.81,425.37,148821.0,421.1304,421.6753,420.8431,421.3979,148821.0
2024-03-14 11:00:00,425.41,426.47,425.35,426.31,274302.0,421.4375,422.4876,421.3781,422.3291,274302.0
2024-03-14 11:05:00,426.32,426.79,426.0,426.47,239634.0,422.339,422.8047,422.022,422.4876,239634.0
2024-03-14 11:10:00,426.48,427.82,426.48,427.1,452232.0,422.4976,423.825,422.4976,423.1118,452232.0
2024-03-14 11:15:00,427.14,427.81,427.04,427.16,269902.0,423.1514,423.8151,423.0523,423.1712,269902.0
2024-03-14 11:20:00,427.16,427.25,426.24,426.66,202989.0,423.1712,423.2604,422.2598,422.6759,202989.0
2024-03-14 11:25:00,426.61,427.25,426.22,426.72,241774.0,422.6263,423.2604,422.24,422.7353,241774.0
2024-03-14 11:30:00,426.76,426.95,426.23,426.25,159306.0,422.7749,422.9632,422.2499,422.2697,159306.0
2024-03-14 11:35:00,426.25,426.97,426.1,426.55,203112.0,422.2697,422.983,422.1211,422.5669,203112.0
2024-03-14 11:40:00,426.58,426.87,425.21,425.27,200647.0,422.5966,422.8839,421.2394,421.2989,200647.0
2024-03-14 11:45:00,425.28,425.94,425.19,425.64,170584.0,421.3088,421.9626,421.2196,421.6654,170584.0
2024-03-14 11:50:00,425.66,425.94,425.32,425.4,183082.0,421.6852,421.9626,421.3484,421.4276,183082.0
2024-03-14 11:55:00,425.38,425.57,424.85,425.33,181465.0,421.4078,421.5961,420.8828,421.3583,181465.0
2024-03-14 12:00:00,425.32,425.41,424.66,424.77,146668.0,421.3484,421.4375,420.6945,420.8035,146668.0
2024-03-14 12:05:00,424.8,424.84,423.62,424.04,211533.0,420.8332,420.8729,419.6643,420.0803,211533.0
2024-03-14 12:10:00,424.01,424.48,423.83,424.31,126433.0,420.0506,420.5162,419.8723,420.3478,126433.0
2024-03-14 12:15:00,424.26,424.62,424.11,424.39,157672.0,420.2983,420.6549,420.1497,420.4271,157672.0
2024-03-14 12:20:00,424.39,425.53,424.38,425.35,188412.0,420.4271,421.5564,420.4172,421.3781,188412.0
2024-03-14 12:25:00,425.35,425.59,424.94,424.99,165918.0,421.3781,421.6159,420.9719,421.0215,165918.0
2024-03-14 12:30:00,425.01,425.1,424.65,424.8,104062.0,421.0413,421.1304,420.6846,420.8332,104062.0
2024-03-14 12:35:00,424.81,425.23,424.63,424.79,104156.0,420.8431,421.2592,420.6648,420.8233,104156.0
2024-03-14 12:40:00,424.73,425.2,424.68,425.05,105055.0,420.7639,421.2295,420.7144,421.0809,105055.0
2024-03-14 12:45:00,425.11,425.3,424.63,424.9,103641.0,421.1403,421.3286,420.6648,420.9323,103641.0
2024-03-14 12:50:00,424.88,425.58,424.79,425.13,126734.0,420.9125,421.606,420.8233,421.1602,126734.0
2024-03-14 12:55:00,425.11,425.12,424.55,424.63,99710.0,421.1403,421.1503,420.5856,420.6648,99710.0
2024-03-14 13:00:00,424.61,424.67,424.28,424.41,90455.0,420.645,420.7045,420.3181,420.4469,90455.0
2024-03-14 13:05:00,424.4,424.56,423.55,423.85,165572.0,420.437,420.5955,419.5949,419.8921,165572.0
2024-03-14 13:10:00,423.84,424.14,423.14,423.14,156345.0,419.8822,420.1794,419.1887,419.1887,156345.0
2024-03-14 13:15:00,423.17,423.39,422.77,422.84,147047.0,419.2185,419.4364,418.8222,418.8915,147047.0
2024-03-14 13:20:00,422.82,423.75,422.71,423.73,219411.0,418.8717,419.793,418.7628,419.7732,219411.0
2024-03-14 13:25:00,423.71,424.17,423.65,423.84,172281.0,419.7534,420.2091,419.694,419.8822,172281.0
2024-03-14 13:30:00,423.78,424.1,423.28,424.06,149773.0,419.8228,420.1398,419.3274,420.1002,149773.0
2024-03-14 13:35:00,424.08,424.5,423.89,424.08,118611.0,420.12,420.536,419.9317,420.12,118611.0
2024-03-14 13:40:00,424.1,424.44,423.78,424.37,117214.0,420.1398,420.4766,419.8228,420.4073,117214.0
2024-03-14 13:45:00,424.36,424.72,424.03,424.72,108797.0,420.3973,420.754,420.0704,420.754,108797.0
2024-03-14 13:50:00,424.68,425.5,424.62,425.33,119163.0,420.7144,421.5267,420.6549,421.3583,119163.0
2024-03-14 13:55:00,425.3,425.52,425.19,425.45,101720.0,421.3286,421.5465,421.2196,421.4772,101720.0
2024-03-14 14:00:00,425.46,426.18,425.45,425.89,144441.0,421.4871,422.2004,421.4772,421.9131,144441.0
2024-03-14 14:05:00,425.91,426.27,425.91,426.22,129723.0,421.9329,422.2895,421.9329,422.24,129723.0
2024-03-14 14:10:00,426.2,426.82,426.19,426.77,168814.0,422.2202,422.8344,422.2103,422.7848,168814.0
2024-03-14 14:15:00,426.76,426.83,426.02,426.29,162125.0,422.7749,422.8443,422.0418,422.3093,162125.0
2024-03-14 14:20:00,426.27,426.33,425.85,426.12,147303.0,422.2895,422.349,421.8734,422.1409,147303.0
2024-03-14 14:25:00,426.08,426.35,426.0,426.15,133047.0,422.1013,422.3688,422.022,422.1706,133047.0
2024-03-14 14:30:00,426.13,426.33,425.8,426.28,106813.0,422.1508,422.349,421.8239,422.2994,106813.0
2024-03-14 14:35:00,426.27,426.37,426.01,426.02,118589.0,422.2895,422.3886,422.0319,422.0418,118589.0
2024-03-14 14:40:00,426.01,426.82,425.43,426.77,169850.0,422.0319,422.8344,421.4574,422.7848,169850.0
2024-03-14 14:45:00,426.8,427.18,426.71,426.84,238629.0,422.8146,423.191,422.7254,422.8542,238629.0
2024-03-14 14:50:00,426.84,426.87,425.77,425.82,138901.0,422.8542,422.8839,421.7942,421.8437,138901.0
2024-03-14 14:55:00,425.89,426.08,425.52,425.75,134370.0,421.9131,422.1013,421.5465,421.7744,134370.0
2024-03-14 15:00:00,425.73,425.73,424.92,425.21,152945.0,421.7546,421.7546,420.9521,421.2394,152945.0
2024-03-14 15:05:00,425.19,425.3,424.16,424.34,188048.0,421.2196,421.3286,420.1992,420.3775,188048.0
2024-03-14 15:10:00,424.33,424.41,423.49,423.51,259055.0,420.3676,420.4469,419.5355,419.5553,259055.0
2024-03-14 15:15:00,423.49,424.35,423.47,424.19,207555.0,419.5355,420.3874,419.5157,420.2289,207555.0
2024-03-14 15:20:00,424.18,424.21,423.35,423.37,180370.0,420.219,420.2488,419.3968,419.4166,180370.0
2024-03-14 15:25:00,423.37,423.63,422.92,423.27,263379.0,419.4166,419.6742,418.9708,419.3175,263379.0
2024-03-14 15:30:00,423.28,423.3,422.63,422.85,182360.0,419.3274,419.3472,418.6835,418.9014,182360.0
2024-03-14 15:35:00,422.84,423.95,422.79,423.91,201084.0,418.8915,419.9912,418.842,419.9516,201084.0
2024-03-14 15:40:00,423.92,424.37,423.84,424.13,212732.0,419.9615,420.4073,419.8822,420.1695,212732.0
2024-03-14 15:45:00,424.14,424.42,423.6,424.02,218317.0,420.1794,420.4568,419.6444,420.0605,218317.0
2024-03-14 15:50:00,424.03,425.5,423.87,425.4,380604.0,420.0704,421.5267,419.9119,421.4276,380604.0
2024-03-14 15:55:00,425.43,425.5,424.78,425.49,1126181.0,421.4574,421.5267,420.8134,421.5168,1126181.0
2024-03-15 09:30:00,419.29,422.6,418.99,420.71,6370947.0,415.3747,418.6538,415.0775,416.7814,6370947.0
2024-03-15 09:35:00,420.71,421.35,417.37,419.65,559196.0,416.7814,417.4155,413.4726,415.7313,559196.0
2024-03-15 09:40:00,419.61,420.15,417.0,418.29,405088.0,415.6917,416.2267,413.1061,414.384,405088.0
2024-03-15 09:45:00,418.25,420.1,417.86,419.6,352155.0,414.3444,416.1771,413.958,415.6818,352155.0
2024-03-15 09:50:00,419.67,419.83,418.53,418.73,232568.0,415.7511,415.9097,414.6218,414.8199,232568.0
2024-03-15 09:55:00,418.67,419.09,417.88,418.42,235735.0,414.7605,415.1766,413.9779,414.5128,235735.0
2024-03-15 10:00:00,418.45,419.19,417.1,417.23,325361.0,414.5425,415.2756,413.2051,413.3339,325361.0
2024-03-15 10:05:00,417.25,417.41,415.76,417.04,470361.0,413.3537,413.5122,411.8777,413.1457,470361.0
2024-03-15 10:10:00,417.05,417.74,416.75,417.19,199818.0,413.1556,413.8392,412.8584,413.2943,199818.0
2024-03-15 10:15:00,417.19,418.22,417.18,417.65,208205.0,413.2943,414.3147,413.2844,413.75,208205.0
2024-03-15 10:20:00,417.59,418.28,417.28,417.7,149127.0,413.6906,414.3741,413.3835,413.7995,149127.0
2024-03-15 10:25:00,417.69,418.45,417.45,417.53,235275.0,413.7896,414.5425,413.5519,413.6311,235275.0
2024-03-15 10:30:00,417.59,417.9,416.4,416.53,276000.0,413.6906,413.9977,412.5117,412.6405,276000.0
2024-03-15 10:35:00,416.48,418.31,416.48,417.76,195464.0,412.5909,414.4038,412.5909,413.859,195464.0
2024-03-15 10:40:00,417.81,418.67,417.77,418.32,180071.0,413.9085,414.7605,413.8689,414.4138,180071.0
2024-03-15 10:45:00,418.35,419.05,418.15,418.95,127144.0,414.4435,415.1369,414.2453,415.0379,127144.0
2024-03-15 10:50:00,418.91,419.3,418.5,418.61,192235.0,414.9982,415.3846,414.5921,414.701,192235.0
2024-03-15 10:55:00,418.59,419.03,417.95,418.08,154634.0,414.6812,415.1171,414.0472,414.176,154634.0
2024-03-15 11:00:00,418.14,418.39,416.73,417.85,198169.0,414.2354,414.4831,412.8386,413.9481,198169.0
2024-03-15 11:05:00,417.84,417.85,416.75,417.05,105210.0,413.9382,413.9481,412.8584,413.1556,105210.0
2024-03-15 11:10:00,417.06,417.34,416.61,416.61,93801.0,413.1655,413.4429,412.7197,412.7197,93801.0
2024-03-15 11:15:00,416.6,417.08,416.41,416.47,131576.0,412.7098,413.1853,412.5216,412.581,131576.0
2024-03-15 11:20:00,416.47,416.71,416.19,416.39,99177.0,412.581,412.8188,412.3036,412.5018,99177.0
2024-03-15 11:25:00,416.39,416.97,416.13,416.84,85497.0,412.5018,413.0764,412.2442,412.9476,85497.0
2024-03-15 11:30:00,416.82,416.95,416.3,416.53,96599.0,412.9278,413.0565,412.4126,412.6405,96599.0
2024-03-15 11:35:00,416.5,417.0,416.08,416.42,120880.0,412.6107,413.1061,412.1947,412.5315,120880.0
2024-03-15 11:40:00,416.4,416.42,415.54,415.71,136768.0,412.5117,412.5315,411.6597,411.8281,136768.0
2024-03-15 11:45:00,415.72,415.84,415.2,415.38,201119.0,411.838,411.9569,411.3229,411.5012,201119.0
2024-03-15 11:50:00,415.39,415.8,415.35,415.4,122556.0,411.5111,411.9173,411.4715,411.521,122556.0
2024-03-15 11:55:00,415.38,415.56,415.08,415.24,165078.0,411.5012,411.6795,411.204,411.3625,165078.0
2024-03-15 12:00:00,415.25,415.83,415.02,415.42,130740.0,411.3724,411.947,411.1446,411.5408,130740.0
2024-03-15 12:05:00,415.47,415.5,414.78,414.8,133188.0,411.5904,411.6201,410.9068,410.9266,133188.0
2024-03-15 12:10:00,414.84,415.07,414.07,414.12,184503.0,410.9662,411.1941,410.2034,410.253,184503.0
2024-03-15 12:15:00,414.14,414.49,413.83,414.21,164161.0,410.2728,410.6195,409.9657,410.3421,164161.0
2024-03-15 12:20:00,414.23,414.51,414.08,414.25,153807.0,410.3619,410.6393,410.2133,410.3818,153807.0
2024-03-15 12:25:00,414.25,414.42,413.98,414.09,113598.0,410.3818,410.5502,410.1143,410.2233,113598.0
2024-03-15 12:30:00,414.07,414.66,413.86,414.0,181900.0,410.2034,410.7879,409.9954,410.1341,181900.0
2024-03-15 12:35:00,414.0,414.45,413.73,414.23,141074.0,410.1341,410.5799,409.8666,410.3619,141074.0
2024-03-15 12:40:00,414.27,414.35,413.7,413.94,114818.0,410.4016,410.4808,409.8369,410.0747,114818.0
2024-03-15 12:45:00,413.95,413.99,413.52,413.53,133512.0,410.0846,410.1242,409.6586,409.6685,133512.0
2024-03-15 12:50:00,413.56,413.63,412.79,412.92,219255.0,409.6982,409.7675,408.9354,409.0642,219255.0
2024-03-15 12:55:00,412.85,413.26,412.85,413.21,108541.0,408.9948,409.401,408.9948,409.3515,108541.0
2024-03-15 13:00:00,413.23,413.48,413.09,413.16,153625.0,409.3713,409.6189,409.2326,409.3019,153625.0
2024-03-15 13:05:00,413.15,413.76,413.08,413.61,157393.0,409.292,409.8963,409.2227,409.7477,157393.0
2024-03-15 13:10:00,413.59,413.94,413.43,413.76,127739.0,409.7279,410.0747,409.5694,409.8963,127739.0
2024-03-15 13:15:00,413.69,413.88,413.53,413.7,77257.0,409.827,410.0152,409.6685,409.8369,77257.0
2024-03-15 13:20:00,413.71,414.42,413.66,414.39,106486.0,409.8468,410.5502,409.7973,410.5204,106486.0
2024-03-15 13:25:00,414.44,414.58,413.77,414.1,165311.0,410.57,410.7087,409.9062,410.2332,165311.0
2024-03-15 13:30:00,414.11,414.53,414.06,414.32,77221.0,410.2431,410.6591,410.1935,410.4511,77221.0
2024-03-15 13:35:00,414.35,414.64,414.22,414.62,113838.0,410.4808,410.7681,410.352,410.7483,113838.0
2024-03-15 13:40:00,414.61,414.85,414.51,414.6,72599.0,410.7384,410.9762,410.6393,410.7285,72599.0
2024-03-15 13:45:00,414.59,414.67,414.13,414.17,72513.0,410.7186,410.7978,410.2629,410.3025,72513.0
2024-03-15 13:50:00,414.16,414.8,414.15,414.75,78708.0,410.2926,410.9266,410.2827,410.8771,78708.0
2024-03-15 13:55:00,414.73,415.2,414.73,415.15,95078.0,410.8573,411.3229,410.8573,411.2734,95078.0
2024-03-15 14:00:00,415.18,415.42,415.12,415.4,80143.0,411.3031,411.5408,411.2436,411.521,80143.0
2024-03-15 14:05:00,415.39,415.46,414.72,414.81,108139.0,411.5111,411.5805,410.8474,410.9365,108139.0
2024-03-15 14:10:00,414.81,414.99,414.54,414.68,102954.0,410.9365,411.1148,410.669,410.8077,102954.0
2024-03-15 14:15:00,414.71,414.81,414.48,414.75,59858.0,410.8375,410.9365,410.6096,410.8771,59858.0
2024-03-15 14:20:00,414.75,414.9,414.41,414.41,82302.0,410.8771,411.0257,410.5403,410.5403,82302.0
2024-03-15 14:25:00,414.41,414.64,414.33,414.63,90917.0,410.5403,410.7681,410.461,410.7582,90917.0
2024-03-15 14:30:00,414.61,415.27,414.58,415.0,104376.0,410.7384,411.3922,410.7087,411.1248,104376.0
2024-03-15 14:35:00,415.04,415.4,414.88,415.38,65422.0,411.1644,411.521,411.0059,411.5012,65422.0
2024-03-15 14:40:00,415.37,415.93,415.36,415.66,129935.0,411.4913,412.0461,411.4814,411.7786,129935.0
2024-03-15 14:45:00,415.69,415.75,415.36,415.4,102272.0,411.8083,411.8677,411.4814,411.521,102272.0
2024-03-15 14:50:00,415.4,415.96,415.21,415.94,132284.0,411.521,412.0758,411.3328,412.056,132284.0
2024-03-15 14:55:00,415.94,416.33,415.74,415.96,125369.0,412.056,412.4423,411.8578,412.0758,125369.0
2024-03-15 15:00:00,415.97,416.46,415.79,416.45,88098.0,412.0857,412.5711,411.9074,412.5612,88098.0
2024-03-15 15:05:00,416.46,416.49,415.59,415.73,94218.0,412.5711,412.6008,411.7092,411.8479,94218.0
2024-03-15 15:10:00,415.77,416.1,415.65,416.02,110424.0,411.8876,412.2145,411.7687,412.1352,110424.0
2024-03-15 15:15:00,416.05,416.17,415.84,416.11,98960.0,412.1649,412.2838,411.9569,412.2244,98960.0
2024-03-15 15:20:00,416.08,416.32,415.69,416.32,146659.0,412.1947,412.4324,411.8083,412.4324,146659.0
2024-03-15 15:25:00,416.31,417.03,416.29,416.7,178082.0,412.4225,413.1358,412.4027,412.8089,178082.0
2024-03-15 15:30:00,416.75,416.91,416.53,416.7,116520.0,412.8584,413.0169,412.6405,412.8089,116520.0
2024-03-15 15:35:00,416.69,417.11,416.28,416.34,183208.0,412.799,413.215,412.3928,412.4522,183208.0
2024-03-15 15:40:00,416.31,416.42,415.97,416.23,128938.0,412.4225,412.5315,412.0857,412.3433,128938.0
2024-03-15 15:45:00,416.22,416.67,416.15,416.55,150431.0,412.3334,412.7792,412.264,412.6603,150431.0
2024-03-15 15:50:00,416.49,416.89,416.31,416.37,221777.0,412.6008,412.9971,412.4225,412.482,221777.0
2024-03-15 15:55:00,416.37,417.28,416.23,416.42,742691.0,412.482,413.3835,412.3433,412.5315,742691.0
2024-03-18 09:30:00,413.88,417.05,413.78,416.88,866805.0,410.0152,413.1556,409.9161,412.9872,866805.0
2024-03-18 09:35:00,416.95,418.2,416.75,417.89,283573.0,413.0565,414.2949,412.8584,413.9878,283573.0
2024-03-18 09:40:00,417.92,419.37,417.78,418.69,350379.0,414.0175,415.4539,413.8788,414.7803,350379.0
2024-03-18 09:45:00,418.7,419.54,418.35,418.56,248072.0,414.7902,415.6224,414.4435,414.6515,248072.0
2024-03-18 09:50:00,418.67,419.06,417.58,417.92,222943.0,414.7605,415.1468,413.6807,414.0175,222943.0
2024-03-18 09:55:00,417.92,418.48,417.29,417.49,158112.0,414.0175,414.5723,413.3934,413.5915,158112.0
2024-03-18 10:00:00,417.5,418.89,417.4,418.56,208560.0,413.6014,414.9784,413.5023,414.6515,208560.0
2024-03-18 10:05:00,418.5,419.87,418.5,419.42,230831.0,414.5921,415.9493,414.5921,415.5035,230831.0
2024-03-18 10:10:00,419.44,420.33,419.44,419.79,229817.0,415.5233,416.405,415.5233,415.87,229817.0
2024-03-18 10:15:00,419.79,420.54,419.44,420.34,192117.0,415.87,416.613,415.5233,416.4149,192117.0
2024-03-18 10:20:00,420.36,420.73,420.03,420.33,172497.0,416.4347,416.8012,416.1078,416.405,172497.0
2024-03-18 10:25:00,420.37,420.63,419.65,419.77,143467.0,416.4446,416.7022,415.7313,415.8502,143467.0
2024-03-18 10:30:00,419.83,420.29,419.57,419.83,136611.0,415.9097,416.3654,415.6521,415.9097,136611.0
2024-03-18 10:35:00,419.82,419.85,419.17,419.21,99603.0,415.8997,415.9295,415.2558,415.2954,99603.0
2024-03-18 10:40:00,419.22,419.65,419.05,419.28,96827.0,415.3053,415.7313,415.1369,415.3648,96827.0
2024-03-18 10:45:00,419.26,419.41,418.49,418.76,112726.0,415.345,415.4936,414.5822,414.8496,112726.0
2024-03-18 10:50:00,418.76,419.14,418.6,418.8,84127.0,414.8496,415.2261,414.6911,414.8893,84127.0
2024-03-18 10:55:00,418.78,419.19,418.19,419.15,118166.0,414.8695,415.2756,414.285,415.236,118166.0
2024-03-18 11:00:00,419.2,419.38,418.72,418.82,99741.0,415.2855,415.4639,414.81,414.9091,99741.0
2024-03-18 11:05:00,418.85,418.97,418.17,418.8,81566.0,414.9388,415.0577,414.2652,414.8893,81566.0
2024-03-18 11:10:00,418.76,418.91,418.21,418.38,68647.0,414.8496,414.9982,414.3048,414.4732,68647.0
2024-03-18 11:15:00,418.35,418.73,418.13,418.7,70509.0,414.4435,414.8199,414.2255,414.7902,70509.0
2024-03-18 11:20:00,418.66,419.05,418.48,418.8,106976.0,414.7506,415.1369,414.5723,414.8893,106976.0
2024-03-18 11:25:00,418.83,418.97,418.52,418.9,101009.0,414.919,415.0577,414.6119,414.9883,101009.0
2024-03-18 11:30:00,418.91,418.94,417.8,418.06,101424.0,414.9982,415.028,413.8986,414.1562,101424.0
2024-03-18 11:35:00,418.01,418.3,417.87,418.16,61666.0,414.1066,414.3939,413.968,414.2552,61666.0
2024-03-18 11:40:00,418.15,418.56,417.97,418.53,57114.0,414.2453,414.6515,414.067,414.6218,57114.0
2024-03-18 11:45:00,418.55,418.55,418.11,418.13,60450.0,414.6416,414.6416,414.2057,414.2255,60450.0
2024-03-18 11:50:00,418.16,418.36,417.68,418.16,88921.0,414.2552,414.4534,413.7797,414.2552,88921.0
2024-03-18 11:55:00,418.12,418.54,418.01,418.34,62228.0,414.2156,414.6317,414.1066,414.4336,62228.0
2024-03-18 12:00:00,418.38,418.53,418.04,418.31,43143.0,414.4732,414.6218,414.1364,414.4038,43143.0
2024-03-18 12:05:00,418.28,418.82,418.23,418.76,61002.0,414.3741,414.9091,414.3246,414.8496,61002.0
2024-03-18 12:10:00,418.76,419.3,418.76,419.25,65463.0,414.8496,415.3846,414.8496,415.3351,65463.0
2024-03-18 12:15:00,419.29,419.39,418.98,419.29,71723.0,415.3747,415.4738,415.0676,415.3747,71723.0
2024-03-18 12:20:00,419.28,419.56,419.19,419.39,96608.0,415.3648,415.6422,415.2756,415.4738,96608.0
2024-03-18 12:25:00,419.39,419.47,418.99,419.14,131774.0,415.4738,415.553,415.0775,415.2261,131774.0
2024-03-18 12:30:00,419.13,419.13,418.59,418.75,84588.0,415.2162,415.2162,414.6812,414.8397,84588.0
2024-03-18 12:35:00,418.76,418.94,418.6,418.8,69881.0,414.8496,415.028,414.6911,414.8893,69881.0
2024-03-18 12:40:00,418.81,418.81,418.53,418.63,37467.0,414.8992,414.8992,414.6218,414.7209,37467.0
2024-03-18 12:45:00,418.62,418.92,418.45,418.46,50589.0,414.7109,415.0081,414.5425,414.5524,50589.0
2024-03-18 12:50:00,418.49,418.52,418.09,418.28,98721.0,414.5822,414.6119,414.1859,414.3741,98721.0
2024-03-18 12:55:00,418.23,418.28,417.88,417.96,52024.0,414.3246,414.3741,413.9779,414.0571,52024.0
2024-03-18 13:00:00,417.96,418.04,417.71,417.72,72935.0,414.0571,414.1364,413.8094,413.8194,72935.0
2024-03-18 13:05:00,417.73,418.09,417.61,418.09,69833.0,413.8293,414.1859,413.7104,414.1859,69833.0
2024-03-18 13:10:00,418.05,418.1,417.72,417.88,56328.0,414.1463,414.1958,413.8194,413.9779,56328.0
2024-03-18 13:15:00,417.91,418.05,417.74,418.0,52420.0,414.0076,414.1463,413.8392,414.0967,52420.0
2024-03-18 13:20:00,418.0,418.4,418.0,418.39,120421.0,414.0967,414.493,414.0967,414.4831,120421.0
2024-03-18 13:25:00,418.39,418.62,418.14,418.59,85767.0,414.4831,414.7109,414.2354,414.6812,85767.0
2024-03-18 13:30:00,418.6,418.64,418.0,418.05,51964.0,414.6911,414.7308,414.0967,414.1463,51964.0
2024-03-18 13:35:00,418.04,418.05,417.25,417.28,74905.0,414.1364,414.1463,413.3537,413.3835,74905.0
2024-03-18 13:40:00,417.27,417.48,417.17,417.39,64473.0,413.3736,413.5816,413.2745,413.4924,64473.0
2024-03-18 13:45:00,417.34,417.55,417.19,417.53,51980.0,413.4429,413.6509,413.2943,413.6311,51980.0
2024-03-18 13:50:00,417.55,417.69,417.36,417.46,32755.0,413.6509,413.7896,413.4627,413.5618,32755.0
2024-03-18 13:55:00,417.46,418.24,417.41,418.19,53581.0,413.5618,414.3345,413.5122,414.285,53581.0
2024-03-18 14:00:00,418.17,418.4,418.07,418.36,50092.0,414.2652,414.493,414.1661,414.4534,50092.0
2024-03-18 14:05:00,418.37,418.46,418.06,418.46,40980.0,414.4633,414.5524,414.1562,414.5524,40980.0
2024-03-18 14:10:00,418.45,418.69,418.32,418.4,44373.0,414.5425,414.7803,414.4138,414.493,44373.0
2024-03-18 14:15:00,418.4,418.99,418.36,418.87,49201.0,414.493,415.0775,414.4534,414.9586,49201.0
2024-03-18 14:20:00,418.87,419.06,418.63,418.93,40717.0,414.9586,415.1468,414.7209,415.0181,40717.0
2024-03-18 14:25:00,418.93,419.35,418.9,419.32,55323.0,415.0181,415.4341,414.9883,415.4044,55323.0
2024-03-18 14:30:00,419.3,419.36,418.86,419.08,42593.0,415.3846,415.444,414.9487,415.1667,42593.0
2024-03-18 14:35:00,419.07,419.19,418.86,418.96,66442.0,415.1567,415.2756,414.9487,415.0478,66442.0
2024-03-18 14:40:00,418.96,418.96,418.02,418.36,63835.0,415.0478,415.0478,414.1166,414.4534,63835.0
2024-03-18 14:45:00,418.33,418.51,418.18,418.51,53947.0,414.4237,414.602,414.2751,414.602,53947.0
2024-03-18 14:50:00,418.47,418.7,418.37,418.59,60825.0,414.5624,414.7902,414.4633,414.6812,60825.0
2024-03-18 14:55:00,418.56,418.92,418.39,418.75,67805.0,414.6515,415.0081,414.4831,414.8397,67805.0
2024-03-18 15:00:00,418.77,418.98,418.71,418.88,67573.0,414.8595,415.0676,414.8001,414.9685,67573.0
2024-03-18 15:05:00,418.89,419.41,418.78,419.27,89180.0,414.9784,415.4936,414.8695,415.3549,89180.0
2024-03-18 15:10:00,419.28,419.5,419.13,419.44,77729.0,415.3648,415.5827,415.2162,415.5233,77729.0
2024-03-18 15:15:00,419.41,419.49,419.19,419.43,88438.0,415.4936,415.5728,415.2756,415.5134,88438.0
2024-03-18 15:20:00,419.42,419.7,419.38,419.54,113744.0,415.5035,415.7809,415.4639,415.6224,113744.0
2024-03-18 15:25:00,419.53,419.59,419.29,419.29,89531.0,415.6125,415.6719,415.3747,415.3747,89531.0
2024-03-18 15:30:00,419.28,419.55,419.27,419.37,95811.0,415.3648,415.6323,415.3549,415.4539,95811.0
2024-03-18 15:35:00,419.39,419.39,418.88,419.03,80510.0,415.4738,415.4738,414.9685,415.1171,80510.0
2024-03-18 15:40:00,419.04,419.4,418.95,419.36,69724.0,415.127,415.4837,415.0379,415.444,69724.0
2024-03-18 15:45:00,419.36,419.36,419.04,419.06,90701.0,415.444,415.444,415.127,415.1468,90701.0
2024-03-18 15:50:00,419.05,419.07,417.45,417.54,300147.0,415.1369,415.1567,413.5519,413.641,300147.0
2024-03-18 15:55:00,417.51,417.85,416.93,417.37,590149.0,413.6113,413.9481,413.0367,413.4726,590149.0
2024-03-19 09:30:00,417.96,418.34,416.06,417.12,447563.0,414.0571,414.4336,412.1749,413.225,447563.0
2024-03-19 09:35:00,417.08,417.11,416.11,416.39,196464.0,413.1853,413.215,412.2244,412.5018,196464.0
2024-03-19 09:40:00,416.38,417.34,415.55,417.18,224525.0,412.4919,413.4429,411.6696,413.2844,224525.0
2024-03-19 09:45:00,417.22,418.88,417.06,418.73,248028.0,413.324,414.9685,413.1655,414.8199,248028.0
2024-03-19 09:50:00,418.82,419.22,417.93,418.62,214662.0,414.9091,415.3053,414.0274,414.7109,214662.0
2024-03-19 09:55:00,418.61,418.98,418.32,418.58,126188.0,414.701,415.0676,414.4138,414.6713,126188.0
2024-03-19 10:00:00,418.55,419.25,418.53,418.77,175315.0,414.6416,415.3351,414.6218,414.8595,175315.0
2024-03-19 10:05:00,418.76,419.66,418.75,418.97,176824.0,414.8496,415.7412,414.8397,415.0577,176824.0
2024-03-19 10:10:00,418.97,419.53,418.77,418.96,109463.0,415.0577,415.6125,414.8595,415.0478,109463.0
2024-03-19 10:15:00,418.94,419.01,418.36,418.47,109060.0,415.028,415.0973,414.4534,414.5624,109060.0
2024-03-19 10:20:00,418.47,418.77,418.14,418.77,111205.0,414.5624,414.8595,414.2354,414.8595,111205.0
2024-03-19 10:25:00,418.77,419.74,418.71,418.78,151442.0,414.8595,415.8205,414.8001,414.8695,151442.0
2024-03-19 10:30:00,418.71,419.59,418.62,419.25,82485.0,414.8001,415.6719,414.7109,415.3351,82485.0
2024-03-19 10:35:00,419.2,419.73,419.02,419.63,139661.0,415.2855,415.8106,415.1072,415.7115,139661.0
2024-03-19 10:40:00,419.63,420.07,419.38,419.8,183423.0,415.7115,416.1474,415.4639,415.8799,183423.0
2024-03-19 10:45:00,419.82,420.12,419.51,420.0,96074.0,415.8997,416.1969,415.5926,416.0781,96074.0
2024-03-19 10:50:00,420.02,420.3,419.85,420.29,127973.0,416.0979,416.3753,415.9295,416.3654,127973.0
2024-03-19 10:55:00,420.29,420.64,419.69,419.97,127122.0,416.3654,416.7121,415.771,416.0483,127122.0
2024-03-19 11:00:00,419.92,420.31,419.86,420.19,76569.0,415.9988,416.3852,415.9394,416.2663,76569.0
2024-03-19 11:05:00,420.23,420.9,420.2,420.77,103559.0,416.3059,416.9697,416.2762,416.8409,103559.0
2024-03-19 11:10:00,420.74,420.77,420.32,420.66,100457.0,416.8112,416.8409,416.3951,416.7319,100457.0
2024-03-19 11:15:00,420.72,420.82,420.49,420.51,89044.0,416.7913,416.8904,416.5635,416.5833,89044.0
2024-03-19 11:20:00,420.54,420.57,420.0,420.35,99161.0,416.613,416.6427,416.0781,416.4248,99161.0
2024-03-19 11:25:00,420.35,421.31,420.35,421.07,134695.0,416.4248,417.3758,416.4248,417.1381,134695.0
2024-03-19 11:30:00,421.1,421.48,420.96,421.44,142154.0,417.1678,417.5442,417.0291,417.5046,142154.0
2024-03-19 11:35:00,421.45,421.67,420.86,420.92,124867.0,417.5145,417.7325,416.93,416.9895,124867.0
2024-03-19 11:40:00,420.88,420.98,420.51,420.53,69985.0,416.9498,417.0489,416.5833,416.6031,69985.0
2024-03-19 11:45:00,420.55,420.81,420.28,420.7,107911.0,416.6229,416.8805,416.3554,416.7715,107911.0
2024-03-19 11:50:00,420.67,420.81,420.39,420.47,75614.0,416.7418,416.8805,416.4644,416.5437,75614.0
2024-03-19 11:55:00,420.45,420.93,420.35,420.93,90505.0,416.5239,416.9994,416.4248,416.9994,90505.0
2024-03-19 12:00:00,420.92,421.05,420.79,420.94,54740.0,416.9895,417.1183,416.8607,417.0093,54740.0
2024-03-19 12:05:00,420.97,421.33,420.79,420.8,106954.0,417.039,417.3956,416.8607,416.8706,106954.0
2024-03-19 12:10:00,420.81,420.87,420.46,420.8,66389.0,416.8805,416.9399,416.5338,416.8706,66389.0
2024-03-19 12:15:00,420.79,421.31,420.71,421.16,111385.0,416.8607,417.3758,416.7814,417.2272,111385.0
2024-03-19 12:20:00,421.13,421.39,421.13,421.24,160185.0,417.1975,417.4551,417.1975,417.3065,160185.0
2024-03-19 12:25:00,421.24,421.4,421.06,421.19,131659.0,417.3065,417.465,417.1282,417.257,131659.0
2024-03-19 12:30:00,421.2,421.31,421.08,421.1,114244.0,417.2669,417.3758,417.148,417.1678,114244.0
2024-03-19 12:35:00,421.1,421.12,420.91,421.03,99973.0,417.1678,417.1876,416.9796,417.0984,99973.0
2024-03-19 12:40:00,421.02,421.12,420.83,421.1,106797.0,417.0885,417.1876,416.9003,417.1678,106797.0
2024-03-19 12:45:00,421.09,421.6,421.08,421.28,108858.0,417.1579,417.6631,417.148,417.3461,108858.0
2024-03-19 12:50:00,421.28,421.44,420.96,421.12,110212.0,417.3461,417.5046,417.0291,417.1876,110212.0
2024-03-19 12:55:00,421.11,421.29,420.46,420.61,89099.0,417.1777,417.356,416.5338,416.6824,89099.0
2024-03-19 13:00:00,420.62,421.44,420.62,421.05,96989.0,416.6923,417.5046,416.6923,417.1183,96989.0
2024-03-19 13:05:00,421.07,421.07,420.43,420.45,64502.0,417.1381,417.1381,416.504,416.5239,64502.0
2024-03-19 13:10:00,420.44,420.86,420.43,420.53,54801.0,416.514,416.93,416.504,416.6031,54801.0
2024-03-19 13:15:00,420.52,420.58,420.19,420.29,61303.0,416.5932,416.6526,416.2663,416.3654,61303.0
2024-03-19 13:20:00,420.29,420.66,420.11,420.59,92083.0,416.3654,416.7319,416.187,416.6626,92083.0
2024-03-19 13:25:00,420.61,420.99,420.58,420.8,53871.0,416.6824,417.0588,416.6526,416.8706,53871.0
2024-03-19 13:30:00,420.8,421.03,420.79,420.92,95414.0,416.8706,417.0984,416.8607,416.9895,95414.0
2024-03-19 13:35:00,420.9,420.98,420.76,420.86,85439.0,416.9697,417.0489,416.831,416.93,85439.0
2024-03-19 13:40:00,420.86,420.88,420.6,420.75,75198.0,416.93,416.9498,416.6725,416.8211,75198.0
2024-03-19 13:45:00,420.76,420.91,420.51,420.52,60962.0,416.831,416.9796,416.5833,416.5932,60962.0
2024-03-19 13:50:00,420.53,420.69,420.09,420.22,73788.0,416.6031,416.7616,416.1672,416.296,73788.0
2024-03-19 13:55:00,420.23,420.24,420.09,420.21,97243.0,416.3059,416.3158,416.1672,416.2861,97243.0
2024-03-19 14:00:00,420.2,420.24,419.73,419.94,102275.0,416.2762,416.3158,415.8106,416.0186,102275.0
2024-03-19 14:05:00,419.93,420.01,419.43,419.52,99141.0,416.0087,416.088,415.5134,415.6025,99141.0
2024-03-19 14:10:00,419.53,419.59,419.3,419.42,127089.0,415.6125,415.6719,415.3846,415.5035,127089.0
2024-03-19 14:15:00,419.42,419.67,419.31,419.44,75073.0,415.5035,415.7511,415.3945,415.5233,75073.0
2024-03-19 14:20:00,419.44,419.74,419.1,419.39,131646.0,415.5233,415.8205,415.1865,415.4738,131646.0
2024-03-19 14:25:00,419.4,419.51,419.33,419.49,64096.0,415.4837,415.5926,415.4143,415.5728,64096.0
2024-03-19 14:30:00,419.5,419.81,419.43,419.58,112804.0,415.5827,415.8898,415.5134,415.662,112804.0
2024-03-19 14:35:00,419.57,419.78,419.55,419.64,76537.0,415.6521,415.8601,415.6323,415.7214,76537.0
2024-03-19 14:40:00,419.64,419.71,419.47,419.6,117180.0,415.7214,415.7908,415.553,415.6818,117180.0
2024-03-19 14:45:00,419.62,419.79,419.58,419.71,56986.0,415.7016,415.87,415.662,415.7908,56986.0
2024-03-19 14:50:00,419.69,419.91,419.65,419.68,66057.0,415.771,415.9889,415.7313,415.7611,66057.0
2024-03-19 14:55:00,419.67,419.67,419.09,419.5,121422.0,415.7511,415.7511,415.1766,415.5827,121422.0
2024-03-19 15:00:00,419.48,420.09,419.45,419.98,88184.0,415.5629,416.1672,415.5332,416.0582,88184.0
2024-03-19 15:05:00,420.0,420.06,419.65,419.87,56275.0,416.0781,416.1375,415.7313,415.9493,56275.0
2024-03-19 15:10:00,419.86,419.89,419.45,419.72,105031.0,415.9394,415.9691,415.5332,415.8007,105031.0
2024-03-19 15:15:00,419.72,419.83,419.31,419.75,79593.0,415.8007,415.9097,415.3945,415.8304,79593.0
2024-03-19 15:20:00,419.75,419.88,419.66,419.74,76501.0,415.8304,415.9592,415.7412,415.8205,76501.0
2024-03-19 15:25:00,419.75,419.88,419.48,419.78,67819.0,415.8304,415.9592,415.5629,415.8601,67819.0
2024-03-19 15:30:00,419.75,420.06,419.6,419.72,87462.0,415.8304,416.1375,415.6818,415.8007,87462.0
2024-03-19 15:35:00,419.74,420.27,419.73,420.25,77340.0,415.8205,416.3455,415.8106,416.3257,77340.0
2024-03-19 15:40:00,420.25,420.6,420.22,420.43,116743.0,416.3257,416.6725,416.296,416.504,116743.0
2024-03-19 15:45:00,420.42,421.3,420.4,421.11,134562.0,416.4941,417.3659,416.4743,417.1777,134562.0
2024-03-19 15:50:00,421.16,421.42,420.76,420.98,179663.0,417.2272,417.4848,416.831,417.0489,179663.0
2024-03-19 15:55:00,420.95,421.55,420.94,421.37,469819.0,417.0192,417.6136,417.0093,417.4353,469819.0
2024-03-20 09:30:00,422.0,422.82,421.17,421.35,401294.0,418.0594,418.8717,417.2371,417.4155,401294.0
2024-03-20 09:35:00,421.3,421.79,420.91,421.0,130297.0,417.3659,417.8513,416.9796,417.0687,130297.0
2024-03-20 09:40:00,421.03,421.8,420.83,421.31,149016.0,417.0984,417.8613,416.9003,417.3758,149016.0
2024-03-20 09:45:00,421.38,421.71,420.92,421.19,132063.0,417.4452,417.7721,416.9895,417.257,132063.0
2024-03-20 09:50:00,421.15,421.71,420.85,421.59,127758.0,417.2173,417.7721,416.9201,417.6532,127758.0
2024-03-20 09:55:00,421.58,422.11,421.47,421.83,172816.0,417.6433,418.1684,417.5343,417.891,172816.0
2024-03-20 10:00:00,421.86,422.31,421.55,422.07,207210.0,417.9207,418.3665,417.6136,418.1287,207210.0
2024-03-20 10:05:00,422.06,422.45,421.8,422.4,163103.0,418.1188,418.5052,417.8613,418.4557,163103.0
2024-03-20 10:10:00,422.4,422.54,421.56,421.87,111019.0,418.4557,418.5943,417.6235,417.9306,111019.0
2024-03-20 10:15:00,421.86,422.19,421.69,421.7,86002.0,417.9207,418.2476,417.7523,417.7622,86002.0
2024-03-20 10:20:00,421.68,421.8,421.25,421.79,116208.0,417.7424,417.8613,417.3164,417.8513,116208.0
2024-03-20 10:25:00,421.8,422.17,421.59,422.13,74569.0,417.8613,418.2278,417.6532,418.1882,74569.0
2024-03-20 10:30:00,422.13,422.26,421.46,421.55,96517.0,418.1882,418.317,417.5244,417.6136,96517.0
2024-03-20 10:35:00,421.54,421.56,420.66,421.08,118847.0,417.6037,417.6235,416.7319,417.148,118847.0
2024-03-20 10:40:00,421.03,421.14,420.69,420.9,68622.0,417.0984,417.2074,416.7616,416.9697,68622.0
2024-03-20 10:45:00,420.88,421.35,420.66,420.95,63426.0,416.9498,417.4155,416.7319,417.0192,63426.0
2024-03-20 10:50:00,420.97,421.31,420.97,421.16,40416.0,417.039,417.3758,417.039,417.2272,40416.0
2024-03-20 10:55:00,421.17,421.22,420.86,420.96,55947.0,417.2371,417.2867,416.93,417.0291,55947.0
2024-03-20 11:00:00,420.96,421.8,420.92,421.79,60440.0,417.0291,417.8613,416.9895,417.8513,60440.0
2024-03-20 11:05:00,421.8,421.91,421.66,421.81,65659.0,417.8613,417.9702,417.7226,417.8712,65659.0
2024-03-20 11:10:00,421.8,422.1,421.74,422.0,52945.0,417.8613,418.1585,417.8018,418.0594,52945.0
2024-03-20 11:15:00,422.02,422.04,421.63,421.79,56241.0,418.0792,418.099,417.6928,417.8513,56241.0
2024-03-20 11:20:00,421.78,422.79,421.77,422.63,104612.0,417.8414,418.842,417.8315,418.6835,104612.0
2024-03-20 11:25:00,422.61,422.73,422.33,422.56,61945.0,418.6637,418.7826,418.3863,418.6142,61945.0
2024-03-20 11:30:00,422.55,422.74,422.34,422.55,47720.0,418.6043,418.7925,418.3962,418.6043,47720.0
2024-03-20 11:35:00,422.52,422.68,422.38,422.55,53295.0,418.5745,418.733,418.4358,418.6043,53295.0
2024-03-20 11:40:00,422.54,422.68,422.48,422.57,41559.0,418.5943,418.733,418.5349,418.6241,41559.0
2024-03-20 11:45:00,422.52,422.53,421.7,422.12,64801.0,418.5745,418.5844,417.7622,418.1783,64801.0
2024-03-20 11:50:00,422.12,422.43,422.1,422.33,49809.0,418.1783,418.4854,418.1585,418.3863,49809.0
2024-03-20 11:55:00,422.31,422.59,422.29,422.47,45308.0,418.3665,418.6439,418.3467,418.525,45308.0
2024-03-20 12:00:00,422.44,422.48,422.3,422.41,50635.0,418.4953,418.5349,418.3566,418.4656,50635.0
2024-03-20 12:05:00,422.39,422.52,422.14,422.38,32831.0,418.4457,418.5745,418.1981,418.4358,32831.0
2024-03-20 12:10:00,422.38,422.62,422.33,422.43,48428.0,418.4358,418.6736,418.3863,418.4854,48428.0
2024-03-20 12:15:00,422.49,422.93,422.4,422.85,68430.0,418.5448,418.9807,418.4557,418.9014,68430.0
2024-03-20 12:20:00,422.84,423.14,422.71,423.0,88278.0,418.8915,419.1887,418.7628,419.05,88278.0
2024-03-20 12:25:00,423.03,423.14,422.89,423.03,55397.0,419.0798,419.1887,418.9411,419.0798,55397.0
2024-03-20 12:30:00,423.01,423.06,422.49,422.89,70853.0,419.06,419.1095,418.5448,418.9411,70853.0
2024-03-20 12:35:00,422.9,423.1,422.89,423.06,55018.0,418.951,419.1491,418.9411,419.1095,55018.0
2024-03-20 12:40:00,423.05,423.08,422.95,422.98,53126.0,419.0996,419.1293,419.0005,419.0302,53126.0
2024-03-20 12:45:00,422.98,423.23,422.95,423.08,96515.0,419.0302,419.2779,419.0005,419.1293,96515.0
2024-03-20 12:50:00,423.08,423.17,422.93,423.11,65165.0,419.1293,419.2185,418.9807,419.159,65165.0
2024-03-20 12:55:00,423.07,423.38,423.0,423.33,67302.0,419.1194,419.4265,419.05,419.377,67302.0
2024-03-20 13:00:00,423.3,423.35,422.78,422.93,40820.0,419.3472,419.3968,418.8321,418.9807,40820.0
2024-03-20 13:05:00,422.93,423.02,422.7,422.7,36413.0,418.9807,419.0699,418.7529,418.7529,36413.0
2024-03-20 13:10:00,422.69,422.72,422.11,422.18,64128.0,418.7429,418.7727,418.1684,418.2377,64128.0
2024-03-20 13:15:00,422.13,422.43,422.11,422.41,31425.0,418.1882,418.4854,418.1684,418.4656,31425.0
2024-03-20 13:20:00,422.49,422.55,422.35,422.45,31801.0,418.5448,418.6043,418.4061,418.5052,31801.0
2024-03-20 13:25:00,422.44,422.64,422.2,422.2,38135.0,418.4953,418.6934,418.2575,418.2575,38135.0
2024-03-20 13:30:00,422.23,422.57,422.14,422.57,41632.0,418.2872,418.6241,418.1981,418.6241,41632.0
2024-03-20 13:35:00,422.55,422.57,421.99,422.02,43252.0,418.6043,418.6241,418.0495,418.0792,43252.0
2024-03-20 13:40:00,422.04,422.11,421.78,421.94,44097.0,418.099,418.1684,417.8414,417.9999,44097.0
2024-03-20 13:45:00,421.94,421.94,421.02,421.5,134457.0,417.9999,417.9999,417.0885,417.5641,134457.0
2024-03-20 13:50:00,421.49,421.93,421.48,421.69,62015.0,417.5541,417.99,417.5442,417.7523,62015.0
2024-03-20 13:55:00,421.69,421.86,421.44,421.62,41578.0,417.7523,417.9207,417.5046,417.6829,41578.0
2024-03-20 14:00:00,421.66,423.64,421.65,423.35,251033.0,417.7226,419.6841,417.7127,419.3968,251033.0
2024-03-20 14:05:00,423.36,424.36,422.87,423.29,154633.0,419.4067,420.3973,418.9213,419.3373,154633.0
2024-03-20 14:10:00,423.35,424.21,423.35,423.88,115836.0,419.3968,420.2488,419.3968,419.9218,115836.0
2024-03-20 14:15:00,423.98,424.0,423.2,423.57,96215.0,420.0209,420.0407,419.2482,419.6147,96215.0
2024-03-20 14:20:00,423.55,424.44,423.43,424.27,105138.0,419.5949,420.4766,419.476,420.3082,105138.0
2024-03-20 14:25:00,424.2,424.93,424.14,424.83,114450.0,420.2388,420.962,420.1794,420.863,114450.0
2024-03-20 14:30:00,424.9,425.18,423.22,423.26,216904.0,420.9323,421.2097,419.268,419.3076,216904.0
2024-03-20 14:35:00,423.16,424.66,423.14,423.98,152740.0,419.2086,420.6945,419.1887,420.0209,152740.0
2024-03-20 14:40:00,424.03,424.6,423.71,424.3,156284.0,420.0704,420.6351,419.7534,420.3379,156284.0
2024-03-20 14:45:00,424.38,424.95,424.38,424.76,242106.0,420.4172,420.9818,420.4172,420.7936,242106.0
2024-03-20 14:50:00,424.69,425.0,424.25,424.9,146800.0,420.7243,421.0314,420.2884,420.9323,146800.0
2024-03-20 14:55:00,424.94,425.2,424.27,424.58,160188.0,420.9719,421.2295,420.3082,420.6153,160188.0
2024-03-20 15:00:00,424.7,425.22,424.59,424.95,165848.0,420.7342,421.2493,420.6252,420.9818,165848.0
2024-03-20 15:05:00,424.99,425.96,424.99,425.25,206430.0,421.0215,421.9824,421.0215,421.279,206430.0
2024-03-20 15:10:00,425.25,425.58,424.47,424.79,168531.0,421.279,421.606,420.5063,420.8233,168531.0
2024-03-20 15:15:00,424.79,425.9,424.72,425.85,128452.0,420.8233,421.923,420.754,421.8734,128452.0
2024-03-20 15:20:00,425.84,425.95,425.21,425.52,111554.0,421.8635,421.9725,421.2394,421.5465,111554.0
2024-03-20 15:25:00,425.52,425.85,425.29,425.41,96751.0,421.5465,421.8734,421.3187,421.4375,96751.0
2024-03-20 15:30:00,425.4,425.58,425.1,425.15,203045.0,421.4276,421.606,421.1304,421.18,203045.0
2024-03-20 15:35:00,425.13,425.22,424.77,424.95,115777.0,421.1602,421.2493,420.8035,420.9818,115777.0
2024-03-20 15:40:00,424.94,424.99,423.71,423.91,142135.0,420.9719,421.0215,419.7534,419.9516,142135.0
2024-03-20 15:45:00,423.95,424.33,423.81,424.18,146949.0,419.9912,420.3676,419.8525,420.219,146949.0
2024-03-20 15:50:00,424.23,424.59,423.81,423.92,256157.0,420.2686,420.6252,419.8525,419.9615,256157.0
2024-03-20 15:55:00,423.92,425.25,423.92,425.16,867103.0,419.9615,421.279,419.9615,421.1899,867103.0
2024-03-21 09:30:00,429.83,430.75,427.64,430.71,871108.0,425.8163,426.7277,423.6467,426.6881,871108.0
2024-03-21 09:35:00,430.75,430.82,429.23,429.86,343402.0,426.7277,426.797,425.2219,425.846,343402.0
2024-03-21 09:40:00,429.88,430.0,427.97,429.08,316905.0,425.8658,425.9847,423.9736,425.0733,316905.0
2024-03-21 09:45:00,429.04,430.36,428.37,429.07,276066.0,425.0336,426.3413,424.3699,425.0634,276066.0
2024-03-21 09:50:00,429.11,429.42,428.85,429.16,168680.0,425.103,425.4101,424.8454,425.1525,168680.0
2024-03-21 09:55:00,429.19,429.32,428.24,429.3,145206.0,425.1822,425.311,424.2411,425.2912,145206.0
2024-03-21 10:00:00,429.27,429.53,428.55,428.76,138024.0,425.2615,425.5191,424.5482,424.7563,138024.0
2024-03-21 10:05:00,428.7,429.24,428.6,428.9,183726.0,424.6968,425.2318,424.5978,424.895,183726.0
2024-03-21 10:10:00,428.87,429.2,428.53,428.74,155105.0,424.8652,425.1922,424.5284,424.7364,155105.0
2024-03-21 10:15:00,428.72,428.94,428.08,428.26,149189.0,424.7166,424.9346,424.0826,424.2609,149189.0
2024-03-21 10:20:00,428.36,428.95,428.32,428.39,106487.0,424.36,424.9445,424.3204,424.3897,106487.0
2024-03-21 10:25:00,428.42,428.46,427.96,428.0,108889.0,424.4194,424.4591,423.9637,424.0034,108889.0
2024-03-21 10:30:00,428.01,428.13,427.16,427.84,142203.0,424.0133,424.1321,423.1712,423.8449,142203.0
2024-03-21 10:35:00,427.83,428.28,427.69,428.02,141458.0,423.8349,424.2807,423.6963,424.0232,141458.0
2024-03-21 10:40:00,427.95,428.79,427.78,428.6,145738.0,423.9538,424.786,423.7854,424.5978,145738.0
2024-03-21 10:45:00,428.67,429.03,428.15,429.03,143951.0,424.6671,425.0237,424.152,425.0237,143951.0
2024-03-21 10:50:00,429.03,429.04,428.34,428.75,89055.0,425.0237,425.0336,424.3402,424.7464,89055.0
2024-03-21 10:55:00,428.78,428.78,427.9,427.96,103227.0,424.7761,424.7761,423.9043,423.9637,103227.0
2024-03-21 11:00:00,428.0,428.61,427.81,428.03,118329.0,424.0034,424.6077,423.8151,424.0331,118329.0
2024-03-21 11:05:00,428.02,428.04,427.46,427.46,135537.0,424.0232,424.043,423.4684,423.4684,135537.0
2024-03-21 11:10:00,427.5,427.96,427.31,427.95,125642.0,423.508,423.9637,423.3198,423.9538,125642.0
2024-03-21 11:15:00,427.99,428.0,427.22,427.66,93737.0,423.9935,424.0034,423.2306,423.6665,93737.0
2024-03-21 11:20:00,427.66,428.21,427.66,428.15,128185.0,423.6665,424.2114,423.6665,424.152,128185.0
2024-03-21 11:25:00,428.17,428.19,427.72,428.0,89886.0,424.1718,424.1916,423.726,424.0034,89886.0
2024-03-21 11:30:00,428.0,428.11,427.85,428.01,68653.0,424.0034,424.1123,423.8548,424.0133,68653.0
2024-03-21 11:35:00,428.05,428.12,427.96,428.09,75232.0,424.0529,424.1222,423.9637,424.0925,75232.0
2024-03-21 11:40:00,428.1,428.75,428.1,428.64,122126.0,424.1024,424.7464,424.1024,424.6374,122126.0
2024-03-21 11:45:00,428.61,428.72,428.4,428.51,83164.0,424.6077,424.7166,424.3996,424.5086,83164.0
2024-03-21 11:50:00,428.48,429.1,428.48,428.56,105606.0,424.4789,425.0931,424.4789,424.5581,105606.0
2024-03-21 11:55:00,428.59,429.0,428.53,428.9,76000.0,424.5879,424.994,424.5284,424.895,76000.0
2024-03-21 12:00:00,428.88,429.98,428.85,429.96,389354.0,424.8751,425.9649,424.8454,425.9451,389354.0
2024-03-21 12:05:00,429.97,430.54,429.84,429.95,320216.0,425.955,426.5196,425.8262,425.9352,320216.0
2024-03-21 12:10:00,429.96,430.26,429.6,430.03,133481.0,425.9451,426.2423,425.5884,426.0144,133481.0
2024-03-21 12:15:00,430.03,430.18,429.75,429.83,119759.0,426.0144,426.163,425.737,425.8163,119759.0
2024-03-21 12:20:00,429.81,430.18,429.64,429.91,128937.0,425.7965,426.163,425.628,425.8955,128937.0
2024-03-21 12:25:00,429.9,430.27,429.65,430.14,81219.0,425.8856,426.2522,425.638,426.1234,81219.0
2024-03-21 12:30:00,430.16,430.4,430.07,430.21,80890.0,426.1432,426.3809,426.054,426.1927,80890.0
2024-03-21 12:35:00,430.23,430.41,430.05,430.23,101756.0,426.2125,426.3909,426.0342,426.2125,101756.0
2024-03-21 12:40:00,430.2,430.39,429.97,430.05,72063.0,426.1828,426.371,425.955,426.0342,72063.0
2024-03-21 12:45:00,430.03,430.23,429.9,430.15,104958.0,426.0144,426.2125,425.8856,426.1333,104958.0
2024-03-21 12:50:00,430.15,430.26,429.97,430.21,58420.0,426.1333,426.2423,425.955,426.1927,58420.0
2024-03-21 12:55:00,430.14,430.32,429.96,430.14,94550.0,426.1234,426.3017,425.9451,426.1234,94550.0
2024-03-21 13:00:00,430.13,430.13,429.62,429.83,104041.0,426.1135,426.1135,425.6082,425.8163,104041.0
2024-03-21 13:05:00,429.84,429.85,429.36,429.46,64849.0,425.8262,425.8361,425.3507,425.4497,64849.0
2024-03-21 13:10:00,429.39,429.81,429.39,429.6,34696.0,425.3804,425.7965,425.3804,425.5884,34696.0
2024-03-21 13:15:00,429.55,429.58,429.24,429.29,63772.0,425.5389,425.5686,425.2318,425.2813,63772.0
2024-03-21 13:20:00,429.3,429.38,428.97,429.1,80469.0,425.2912,425.3705,424.9643,425.0931,80469.0
2024-03-21 13:25:00,429.13,429.33,429.02,429.13,49268.0,425.1228,425.3209,425.0138,425.1228,49268.0
2024-03-21 13:30:00,429.11,429.18,428.86,428.88,44489.0,425.103,425.1723,424.8553,424.8751,44489.0
2024-03-21 13:35:00,428.89,429.16,428.84,429.14,74332.0,424.885,425.1525,424.8355,425.1327,74332.0
2024-03-21 13:40:00,429.16,429.42,429.13,429.41,46655.0,425.1525,425.4101,425.1228,425.4002,46655.0
2024-03-21 13:45:00,429.44,429.56,429.18,429.39,83509.0,425.4299,425.5488,425.1723,425.3804,83509.0
2024-03-21 13:50:00,429.4,429.56,429.08,429.17,86718.0,425.3903,425.5488,425.0733,425.1624,86718.0
2024-03-21 13:55:00,429.16,429.28,429.02,429.17,75543.0,425.1525,425.2714,425.0138,425.1624,75543.0
2024-03-21 14:00:00,429.13,429.24,428.68,428.99,112747.0,425.1228,425.2318,424.677,424.9841,112747.0
2024-03-21 14:05:00,429.0,429.26,428.63,428.7,77395.0,424.994,425.2516,424.6275,424.6968,77395.0
2024-03-21 14:10:00,428.69,429.37,428.62,429.25,80515.0,424.6869,425.3606,424.6176,425.2417,80515.0
2024-03-21 14:15:00,429.24,429.51,429.09,429.44,46783.0,425.2318,425.4993,425.0832,425.4299,46783.0
2024-03-21 14:20:00,429.46,429.79,429.39,429.44,51815.0,425.4497,425.7766,425.3804,425.4299,51815.0
2024-03-21 14:25:00,429.43,429.84,429.41,429.75,61633.0,425.42,425.8262,425.4002,425.737,61633.0
2024-03-21 14:30:00,429.77,429.91,429.39,429.39,59747.0,425.7568,425.8955,425.3804,425.3804,59747.0
2024-03-21 14:35:00,429.37,429.43,428.9,429.25,88099.0,425.3606,425.42,424.895,425.2417,88099.0
2024-03-21 14:40:00,429.22,429.38,428.76,429.29,71106.0,425.212,425.3705,424.7563,425.2813,71106.0
2024-03-21 14:45:00,429.28,429.7,429.27,429.47,69527.0,425.2714,425.6875,425.2615,425.4596,69527.0
2024-03-21 14:50:00,429.45,429.61,429.15,429.31,67632.0,425.4398,425.5983,425.1426,425.3011,67632.0
2024-03-21 14:55:00,429.3,429.3,428.88,429.26,52254.0,425.2912,425.2912,424.8751,425.2516,52254.0
2024-03-21 15:00:00,429.24,429.26,428.85,429.06,50602.0,425.2318,425.2516,424.8454,425.0535,50602.0
2024-03-21 15:05:00,429.08,429.65,429.07,429.62,69077.0,425.0733,425.638,425.0634,425.6082,69077.0
2024-03-21 15:10:00,429.62,429.91,429.58,429.64,83283.0,425.6082,425.8955,425.5686,425.628,83283.0
2024-03-21 15:15:00,429.64,429.9,429.51,429.51,75291.0,425.628,425.8856,425.4993,425.4993,75291.0
2024-03-21 15:20:00,429.53,429.66,429.17,429.31,84614.0,425.5191,425.6479,425.1624,425.3011,84614.0
2024-03-21 15:25:00,429.31,429.51,429.16,429.36,85817.0,425.3011,425.4993,425.1525,425.3507,85817.0
2024-03-21 15:30:00,429.38,429.87,429.37,429.48,99345.0,425.3705,425.8559,425.3606,425.4695,99345.0
2024-03-21 15:35:00,429.48,429.52,429.18,429.31,85913.0,425.4695,425.5092,425.1723,425.3011,85913.0
2024-03-21 15:40:00,429.34,429.47,429.07,429.39,108582.0,425.3308,425.4596,425.0634,425.3804,108582.0
2024-03-21 15:45:00,429.37,429.45,429.14,429.32,99909.0,425.3606,425.4398,425.1327,425.311,99909.0
2024-03-21 15:50:00,429.36,429.93,429.3,429.51,218980.0,425.3507,425.9153,425.2912,425.4993,218980.0
2024-03-21 15:55:00,429.54,429.83,429.09,429.4,453607.0,425.529,425.8163,425.0832,425.3903,453607.0
2024-03-22 09:30:00,429.7,429.7,427.3,428.19,387175.0,425.6875,425.6875,423.3099,424.1916,387175.0
2024-03-22 09:35:00,428.19,428.89,427.8,427.9,116168.0,424.1916,424.885,423.8052,423.9043,116168.0
2024-03-22 09:40:00,427.94,428.2,427.67,427.71,79873.0,423.9439,424.2015,423.6764,423.7161,79873.0
2024-03-22 09:45:00,427.73,427.78,427.18,427.5,106923.0,423.7359,423.7854,423.191,423.508,106923.0
2024-03-22 09:50:00,427.48,428.41,427.48,428.2,120735.0,423.4882,424.4095,423.4882,424.2015,120735.0
2024-03-22 09:55:00,428.18,428.52,427.79,427.95,79039.0,424.1817,424.5185,423.7953,423.9538,79039.0
2024-03-22 10:00:00,427.96,428.71,427.96,428.6,91569.0,423.9637,424.7067,423.9637,424.5978,91569.0
2024-03-22 10:05:00,428.58,429.1,428.24,428.4,149495.0,424.5779,425.0931,424.2411,424.3996,149495.0
2024-03-22 10:10:00,428.35,428.4,427.39,427.39,126453.0,424.3501,424.3996,423.3991,423.3991,126453.0
2024-03-22 10:15:00,427.34,427.81,427.18,427.76,72177.0,423.3495,423.8151,423.191,423.7656,72177.0
2024-03-22 10:20:00,427.76,428.07,427.7,427.85,79357.0,423.7656,424.0727,423.7062,423.8548,79357.0
2024-03-22 10:25:00,427.85,428.06,427.71,427.9,97099.0,423.8548,424.0628,423.7161,423.9043,97099.0
2024-03-22 10:30:00,427.91,428.31,427.84,427.89,76608.0,423.9142,424.3105,423.8449,423.8944,76608.0
2024-03-22 10:35:00,427.89,427.93,427.52,427.7,96357.0,423.8944,423.934,423.5278,423.7062,96357.0
2024-03-22 10:40:00,427.69,427.94,427.5,427.55,90593.0,423.6963,423.9439,423.508,423.5576,90593.0
2024-03-22 10:45:00,427.58,427.69,427.14,427.44,119823.0,423.5873,423.6963,423.1514,423.4486,119823.0
2024-03-22 10:50:00,427.47,427.47,426.71,426.75,117439.0,423.4783,423.4783,422.7254,422.765,117439.0
2024-03-22 10:55:00,426.78,427.18,426.75,427.08,87732.0,422.7948,423.191,422.765,423.092,87732.0
2024-03-22 11:00:00,427.09,427.6,426.94,427.48,91431.0,423.1019,423.6071,422.9533,423.4882,91431.0
2024-03-22 11:05:00,427.48,427.66,427.03,427.06,84488.0,423.4882,423.6665,423.0424,423.0721,84488.0
2024-03-22 11:10:00,427.08,427.4,426.81,426.84,59506.0,423.092,423.409,422.8245,422.8542,59506.0
2024-03-22 11:15:00,426.84,426.85,426.45,426.74,94729.0,422.8542,422.8641,422.4678,422.7551,94729.0
2024-03-22 11:20:00,426.73,426.81,426.56,426.61,70915.0,422.7452,422.8245,422.5768,422.6263,70915.0
2024-03-22 11:25:00,426.61,426.97,426.4,426.49,79242.0,422.6263,422.983,422.4183,422.5075,79242.0
2024-03-22 11:30:00,426.5,426.5,426.27,426.37,83846.0,422.5174,422.5174,422.2895,422.3886,83846.0
2024-03-22 11:35:00,426.37,426.44,426.11,426.42,76930.0,422.3886,422.4579,422.131,422.4381,76930.0
2024-03-22 11:40:00,426.38,426.8,426.32,426.6,50660.0,422.3985,422.8146,422.339,422.6164,50660.0
2024-03-22 11:45:00,426.57,426.89,426.45,426.78,76281.0,422.5867,422.9037,422.4678,422.7948,76281.0
2024-03-22 11:50:00,426.82,427.26,426.8,426.89,115802.0,422.8344,423.2703,422.8146,422.9037,115802.0
2024-03-22 11:55:00,426.9,427.27,426.8,427.11,84450.0,422.9136,423.2802,422.8146,423.1217,84450.0
2024-03-22 12:00:00,427.14,427.43,427.0,427.02,64144.0,423.1514,423.4387,423.0127,423.0325,64144.0
2024-03-22 12:05:00,427.02,427.07,426.61,426.63,41199.0,423.0325,423.082,422.6263,422.6462,41199.0
2024-03-22 12:10:00,426.62,426.77,426.34,426.41,54859.0,422.6362,422.7848,422.3589,422.4282,54859.0
2024-03-22 12:15:00,426.44,426.9,426.07,426.9,100428.0,422.4579,422.9136,422.0914,422.9136,100428.0
2024-03-22 12:20:00,426.9,427.05,426.82,426.87,54098.0,422.9136,423.0622,422.8344,422.8839,54098.0
2024-03-22 12:25:00,426.9,427.12,426.7,427.06,58450.0,422.9136,423.1316,422.7155,423.0721,58450.0
2024-03-22 12:30:00,427.07,427.17,426.7,426.7,58132.0,423.082,423.1811,422.7155,422.7155,58132.0
2024-03-22 12:35:00,426.72,427.1,426.57,426.99,72918.0,422.7353,423.1118,422.5867,423.0028,72918.0
2024-03-22 12:40:00,426.97,427.44,426.97,427.39,46517.0,422.983,423.4486,422.983,423.3991,46517.0
2024-03-22 12:45:00,427.44,427.71,427.37,427.64,98635.0,423.4486,423.7161,423.3792,423.6467,98635.0
2024-03-22 12:50:00,427.66,428.2,427.65,428.12,77844.0,423.6665,424.2015,423.6566,424.1222,77844.0
2024-03-22 12:55:00,428.12,428.36,428.0,428.36,72381.0,424.1222,424.36,424.0034,424.36,72381.0
2024-03-22 13:00:00,428.34,428.48,428.25,428.45,64983.0,424.3402,424.4789,424.251,424.4492,64983.0
2024-03-22 13:05:00,428.46,428.8,428.45,428.8,76476.0,424.4591,424.7959,424.4492,424.7959,76476.0
2024-03-22 13:10:00,428.8,429.1,428.68,429.0,66529.0,424.7959,425.0931,424.677,424.994,66529.0
2024-03-22 13:15:00,429.0,429.04,428.62,428.68,68447.0,424.994,425.0336,424.6176,424.677,68447.0
2024-03-22 13:20:00,428.7,428.73,428.31,428.34,61667.0,424.6968,424.7265,424.3105,424.3402,61667.0
2024-03-22 13:25:00,428.3,428.5,428.25,428.5,41040.0,424.3006,424.4987,424.251,424.4987,41040.0
2024-03-22 13:30:00,428.48,428.92,428.47,428.72,48998.0,424.4789,424.9148,424.469,424.7166,48998.0
2024-03-22 13:35:00,428.72,428.81,428.36,428.43,34846.0,424.7166,424.8058,424.36,424.4293,34846.0
2024-03-22 13:40:00,428.43,428.69,428.36,428.62,47454.0,424.4293,424.6869,424.36,424.6176,47454.0
2024-03-22 13:45:00,428.68,428.82,428.51,428.64,50810.0,424.677,424.8157,424.5086,424.6374,50810.0
2024-03-22 13:50:00,428.68,429.17,428.67,429.06,49473.0,424.677,425.1624,424.6671,425.0535,49473.0
2024-03-22 13:55:00,429.05,429.22,428.97,429.2,48661.0,425.0436,425.212,424.9643,425.1922,48661.0
2024-03-22 14:00:00,429.2,429.86,429.04,429.67,136164.0,425.1922,425.846,425.0336,425.6578,136164.0
2024-03-22 14:05:00,429.66,429.81,429.38,429.38,59031.0,425.6479,425.7965,425.3705,425.3705,59031.0
2024-03-22 14:10:00,429.41,429.73,429.41,429.53,61576.0,425.4002,425.7172,425.4002,425.5191,61576.0
2024-03-22 14:15:00,429.54,429.6,429.01,429.05,62813.0,425.529,425.5884,425.0039,425.0436,62813.0
2024-03-22 14:20:00,429.04,429.42,428.96,429.38,60919.0,425.0336,425.4101,424.9544,425.3705,60919.0
2024-03-22 14:25:00,429.41,429.76,429.34,429.69,51720.0,425.4002,425.7469,425.3308,425.6776,51720.0
2024-03-22 14:30:00,429.7,429.71,429.27,429.49,42064.0,425.6875,425.6974,425.2615,425.4794,42064.0
2024-03-22 14:35:00,429.51,429.78,429.44,429.45,53687.0,425.4993,425.7667,425.4299,425.4398,53687.0
2024-03-22 14:40:00,429.44,429.51,429.21,429.26,32567.0,425.4299,425.4993,425.2021,425.2516,32567.0
2024-03-22 14:45:00,429.27,429.31,429.0,429.16,40261.0,425.2615,425.3011,424.994,425.1525,40261.0
2024-03-22 14:50:00,429.19,429.4,429.0,429.02,53969.0,425.1822,425.3903,424.994,425.0138,53969.0
2024-03-22 14:55:00,429.01,429.28,429.0,429.14,42346.0,425.0039,425.2714,424.994,425.1327,42346.0
2024-03-22 15:00:00,429.13,429.25,428.97,429.11,52882.0,425.1228,425.2417,424.9643,425.103,52882.0
2024-03-22 15:05:00,429.08,429.17,428.82,429.1,47552.0,425.0733,425.1624,424.8157,425.0931,47552.0
2024-03-22 15:10:00,429.08,429.15,428.14,428.45,86664.0,425.0733,425.1426,424.1421,424.4492,86664.0
2024-03-22 15:15:00,428.48,428.53,428.07,428.44,57975.0,424.4789,424.5284,424.0727,424.4393,57975.0
2024-03-22 15:20:00,428.41,428.51,428.23,428.34,52076.0,424.4095,424.5086,424.2312,424.3402,52076.0
2024-03-22 15:25:00,428.34,428.59,428.32,428.45,60490.0,424.3402,424.5879,424.3204,424.4492,60490.0
2024-03-22 15:30:00,428.44,428.64,428.35,428.49,70605.0,424.4393,424.6374,424.3501,424.4888,70605.0
2024-03-22 15:35:00,428.51,428.92,428.51,428.92,67313.0,424.5086,424.9148,424.5086,424.9148,67313.0
2024-03-22 15:40:00,428.9,429.07,428.76,428.96,80555.0,424.895,425.0634,424.7563,424.9544,80555.0
2024-03-22 15:45:00,428.92,429.12,428.77,428.98,89214.0,424.9148,425.1129,424.7662,424.9742,89214.0
2024-03-22 15:50:00,429.01,429.7,429.01,429.59,287756.0,425.0039,425.6875,425.0039,425.5785,287756.0
2024-03-22 15:55:00,429.6,429.6,428.61,428.69,515139.0,425.5884,425.5884,424.6077,424.6869,515139.0
2024-03-25 09:30:00,425.39,427.41,424.32,424.72,738894.0,421.4177,423.4189,420.3577,420.754,738894.0
2024-03-25 09:35:00,424.63,424.87,423.03,423.33,383196.0,420.6648,420.9026,419.0798,419.377,383196.0
2024-03-25 09:40:00,423.32,423.54,421.61,422.26,310462.0,419.3671,419.585,417.673,418.317,310462.0
2024-03-25 09:45:00,422.29,423.34,422.12,422.38,244743.0,418.3467,419.3869,418.1783,418.4358,244743.0
2024-03-25 09:50:00,422.41,423.21,422.41,422.95,177647.0,418.4656,419.2581,418.4656,419.0005,177647.0
2024-03-25 09:55:00,422.93,423.42,422.5,423.28,125783.0,418.9807,419.4661,418.5547,419.3274,125783.0
2024-03-25 10:00:00,423.25,423.73,422.5,422.52,183209.0,419.2977,419.7732,418.5547,418.5745,183209.0
2024-03-25 10:05:00,422.56,423.52,422.44,423.43,168322.0,418.6142,419.5652,418.4953,419.476,168322.0
2024-03-25 10:10:00,423.43,424.38,423.4,423.75,155225.0,419.476,420.4172,419.4463,419.793,155225.0
2024-03-25 10:15:00,423.79,424.28,423.56,424.28,99238.0,419.8327,420.3181,419.6048,420.3181,99238.0
2024-03-25 10:20:00,424.27,424.63,423.84,424.29,179128.0,420.3082,420.6648,419.8822,420.328,179128.0
2024-03-25 10:25:00,424.26,424.65,424.21,424.34,65251.0,420.2983,420.6846,420.2488,420.3775,65251.0
2024-03-25 10:30:00,424.37,425.05,424.26,425.01,100634.0,420.4073,421.0809,420.2983,421.0413,100634.0
2024-03-25 10:35:00,425.03,425.23,424.52,424.8,104724.0,421.0611,421.2592,420.5559,420.8332,104724.0
2024-03-25 10:40:00,424.81,425.06,424.66,425.06,82353.0,420.8431,421.0908,420.6945,421.0908,82353.0
2024-03-25 10:45:00,425.07,425.32,424.6,424.86,109518.0,421.1007,421.3484,420.6351,420.8927,109518.0
2024-03-25 10:50:00,424.84,425.04,424.19,424.53,74354.0,420.8729,421.071,420.2289,420.5658,74354.0
2024-03-25 10:55:00,424.54,425.1,424.51,425.05,66201.0,420.5757,421.1304,420.5459,421.0809,66201.0
2024-03-25 11:00:00,425.05,425.14,424.52,424.55,73486.0,421.0809,421.1701,420.5559,420.5856,73486.0
2024-03-25 11:05:00,424.56,424.6,424.2,424.42,90103.0,420.5955,420.6351,420.2388,420.4568,90103.0
2024-03-25 11:10:00,424.45,424.5,424.11,424.23,66416.0,420.4865,420.536,420.1497,420.2686,66416.0
2024-03-25 11:15:00,424.23,424.55,424.18,424.53,93217.0,420.2686,420.5856,420.219,420.5658,93217.0
2024-03-25 11:20:00,424.53,424.54,424.12,424.26,60761.0,420.5658,420.5757,420.1596,420.2983,60761.0
2024-03-25 11:25:00,424.23,424.64,424.18,424.64,58562.0,420.2686,420.6747,420.219,420.6747,58562.0
2024-03-25 11:30:00,424.63,424.86,424.41,424.62,60119.0,420.6648,420.8927,420.4469,420.6549,60119.0
2024-03-25 11:35:00,424.64,424.7,424.41,424.61,63794.0,420.6747,420.7342,420.4469,420.645,63794.0
2024-03-25 11:40:00,424.62,424.91,424.53,424.57,37936.0,420.6549,420.9422,420.5658,420.6054,37936.0
2024-03-25 11:45:00,424.56,424.87,424.55,424.82,64540.0,420.5955,420.9026,420.5856,420.8531,64540.0
2024-03-25 11:50:00,424.82,425.17,424.74,424.76,67237.0,420.8531,421.1998,420.7738,420.7936,67237.0
2024-03-25 11:55:00,424.78,424.83,424.51,424.56,62664.0,420.8134,420.863,420.5459,420.5955,62664.0
2024-03-25 12:00:00,424.56,424.74,424.26,424.33,103450.0,420.5955,420.7738,420.2983,420.3676,103450.0
2024-03-25 12:05:00,424.31,424.61,424.3,424.36,43846.0,420.3478,420.645,420.3379,420.3973,43846.0
2024-03-25 12:10:00,424.39,425.03,424.37,425.01,61085.0,420.4271,421.0611,420.4073,421.0413,61085.0
2024-03-25 12:15:00,425.0,425.22,424.94,425.06,59674.0,421.0314,421.2493,420.9719,421.0908,59674.0
2024-03-25 12:20:00,425.01,425.08,424.61,424.81,42516.0,421.0413,421.1106,420.645,420.8431,42516.0
2024-03-25 12:25:00,424.82,424.91,424.52,424.53,32866.0,420.8531,420.9422,420.5559,420.5658,32866.0
2024-03-25 12:30:00,424.51,424.56,424.19,424.33,55025.0,420.5459,420.5955,420.2289,420.3676,55025.0
2024-03-25 12:35:00,424.36,424.47,424.18,424.25,38624.0,420.3973,420.5063,420.219,420.2884,38624.0
2024-03-25 12:40:00,424.24,424.62,424.2,424.48,28836.0,420.2785,420.6549,420.2388,420.5162,28836.0
2024-03-25 12:45:00,424.51,424.52,424.2,424.24,23681.0,420.5459,420.5559,420.2388,420.2785,23681.0
2024-03-25 12:50:00,424.24,424.59,424.13,424.53,64901.0,420.2785,420.6252,420.1695,420.5658,64901.0
2024-03-25 12:55:00,424.56,424.61,424.29,424.36,36061.0,420.5955,420.645,420.328,420.3973,36061.0
2024-03-25 13:00:00,424.36,424.64,424.29,424.52,34294.0,420.3973,420.6747,420.328,420.5559,34294.0
2024-03-25 13:05:00,424.54,424.55,424.14,424.24,49947.0,420.5757,420.5856,420.1794,420.2785,49947.0
2024-03-25 13:10:00,424.29,424.49,423.99,424.46,75833.0,420.328,420.5261,420.0308,420.4964,75833.0
2024-03-25 13:15:00,424.46,424.48,424.01,424.08,78321.0,420.4964,420.5162,420.0506,420.12,78321.0
2024-03-25 13:20:00,424.09,424.12,423.78,423.78,73161.0,420.1299,420.1596,419.8228,419.8228,73161.0
2024-03-25 13:25:00,423.78,424.0,423.71,423.72,49741.0,419.8228,420.0407,419.7534,419.7633,49741.0
2024-03-25 13:30:00,423.71,423.79,423.54,423.56,71258.0,419.7534,419.8327,419.585,419.6048,71258.0
2024-03-25 13:35:00,423.56,423.57,423.24,423.25,73534.0,419.6048,419.6147,419.2878,419.2977,73534.0
2024-03-25 13:40:00,423.27,423.49,423.25,423.38,105536.0,419.3175,419.5355,419.2977,419.4265,105536.0
2024-03-25 13:45:00,423.4,423.78,423.36,423.61,96400.0,419.4463,419.8228,419.4067,419.6544,96400.0
2024-03-25 13:50:00,423.62,423.63,423.18,423.21,63743.0,419.6643,419.6742,419.2284,419.2581,63743.0
2024-03-25 13:55:00,423.22,423.48,423.12,423.34,88529.0,419.268,419.5256,419.1689,419.3869,88529.0
2024-03-25 14:00:00,423.33,423.48,423.09,423.32,73706.0,419.377,419.5256,419.1392,419.3671,73706.0
2024-03-25 14:05:00,423.34,423.97,423.34,423.81,96858.0,419.3869,420.011,419.3869,419.8525,96858.0
2024-03-25 14:10:00,423.82,424.0,423.58,423.63,54281.0,419.8624,420.0407,419.6246,419.6742,54281.0
2024-03-25 14:15:00,423.64,423.68,423.42,423.52,36866.0,419.6841,419.7237,419.4661,419.5652,36866.0
2024-03-25 14:20:00,423.54,423.69,423.46,423.63,36254.0,419.585,419.7336,419.5058,419.6742,36254.0
2024-03-25 14:25:00,423.67,424.0,423.66,423.84,44987.0,419.7138,420.0407,419.7039,419.8822,44987.0
2024-03-25 14:30:00,423.85,423.97,423.72,423.92,45056.0,419.8921,420.011,419.7633,419.9615,45056.0
2024-03-25 14:35:00,423.94,424.02,423.83,423.93,59723.0,419.9813,420.0605,419.8723,419.9714,59723.0
2024-03-25 14:40:00,423.94,424.08,423.84,423.97,41155.0,419.9813,420.12,419.8822,420.011,41155.0
2024-03-25 14:45:00,423.98,424.15,423.94,424.02,49291.0,420.0209,420.1893,419.9813,420.0605,49291.0
2024-03-25 14:50:00,424.04,424.4,424.0,424.24,69063.0,420.0803,420.437,420.0407,420.2785,69063.0
2024-03-25 14:55:00,424.23,424.3,424.2,424.29,37125.0,420.2686,420.3379,420.2388,420.328,37125.0
2024-03-25 15:00:00,424.3,424.3,424.11,424.13,49898.0,420.3379,420.3379,420.1497,420.1695,49898.0
2024-03-25 15:05:00,424.12,424.24,423.97,423.98,53774.0,420.1596,420.2785,420.011,420.0209,53774.0
2024-03-25 15:10:00,423.99,424.01,423.75,423.85,71758.0,420.0308,420.0506,419.793,419.8921,71758.0
2024-03-25 15:15:00,423.82,423.91,423.68,423.83,62905.0,419.8624,419.9516,419.7237,419.8723,62905.0
2024-03-25 15:20:00,423.83,424.02,423.77,423.93,48453.0,419.8723,420.0605,419.8129,419.9714,48453.0
2024-03-25 15:25:00,423.92,423.98,423.75,423.75,49883.0,419.9615,420.0209,419.793,419.793,49883.0
2024-03-25 15:30:00,423.75,423.82,423.55,423.64,78093.0,419.793,419.8624,419.5949,419.6841,78093.0
2024-03-25 15:35:00,423.69,423.9,423.42,423.5,80992.0,419.7336,419.9416,419.4661,419.5454,80992.0
2024-03-25 15:40:00,423.51,423.76,423.5,423.63,79961.0,419.5553,419.803,419.5454,419.6742,79961.0
2024-03-25 15:45:00,423.64,423.82,423.56,423.56,87273.0,419.6841,419.8624,419.6048,419.6048,87273.0
2024-03-25 15:50:00,423.56,423.56,422.82,422.92,240360.0,419.6048,419.6048,418.8717,418.9708,240360.0
2024-03-25 15:55:00,422.91,423.19,422.32,422.89,730891.0,418.9609,419.2383,418.3764,418.9411,730891.0
2024-03-26 09:30:00,425.62,425.99,423.92,424.62,465062.0,421.6456,422.0121,419.9615,420.6549,465062.0
2024-03-26 09:35:00,424.62,424.71,423.39,423.69,141864.0,420.6549,420.7441,419.4364,419.7336,141864.0
2024-03-26 09:40:00,423.71,423.91,423.02,423.78,133356.0,419.7534,419.9516,419.0699,419.8228,133356.0
2024-03-26 09:45:00,423.8,423.9,423.38,423.67,97245.0,419.8426,419.9416,419.4265,419.7138,97245.0
2024-03-26 09:50:00,423.69,423.84,423.04,423.1,152391.0,419.7336,419.8822,419.0897,419.1491,152391.0
2024-03-26 09:55:00,423.1,423.72,422.9,423.61,119281.0,419.1491,419.7633,418.951,419.6544,119281.0
2024-03-26 10:00:00,423.62,424.38,423.61,424.19,129689.0,419.6643,420.4172,419.6544,420.2289,129689.0
2024-03-26 10:05:00,424.17,424.28,423.81,424.03,57750.0,420.2091,420.3181,419.8525,420.0704,57750.0
2024-03-26 10:10:00,424.04,424.52,423.72,424.37,155608.0,420.0803,420.5559,419.7633,420.4073,155608.0
2024-03-26 10:15:00,424.39,424.84,424.17,424.64,118715.0,420.4271,420.8729,420.2091,420.6747,118715.0
2024-03-26 10:20:00,424.64,424.88,424.47,424.8,110418.0,420.6747,420.9125,420.5063,420.8332,110418.0
2024-03-26 10:25:00,424.8,424.9,424.25,424.4,118203.0,420.8332,420.9323,420.2884,420.437,118203.0
2024-03-26 10:30:00,424.41,424.67,424.14,424.51,134470.0,420.4469,420.7045,420.1794,420.5459,134470.0
2024-03-26 10:35:00,424.5,424.71,424.2,424.58,91164.0,420.536,420.7441,420.2388,420.6153,91164.0
2024-03-26 10:40:00,424.56,424.71,423.85,424.16,164013.0,420.5955,420.7441,419.8921,420.1992,164013.0
2024-03-26 10:45:00,424.13,424.2,423.81,423.91,88564.0,420.1695,420.2388,419.8525,419.9516,88564.0
2024-03-26 10:50:00,423.98,424.48,423.87,424.42,67650.0,420.0209,420.5162,419.9119,420.4568,67650.0
2024-03-26 10:55:00,424.38,424.59,424.22,424.29,90446.0,420.4172,420.6252,420.2587,420.328,90446.0
2024-03-26 11:00:00,424.31,424.51,423.98,424.06,59894.0,420.3478,420.5459,420.0209,420.1002,59894.0
2024-03-26 11:05:00,424.08,424.3,424.02,424.18,34811.0,420.12,420.3379,420.0605,420.219,34811.0
2024-03-26 11:10:00,424.13,424.19,423.68,423.8,65219.0,420.1695,420.2289,419.7237,419.8426,65219.0
2024-03-26 11:15:00,423.82,424.07,423.79,423.96,69843.0,419.8624,420.1101,419.8327,420.0011,69843.0
2024-03-26 11:20:00,424.0,424.34,423.91,424.1,63067.0,420.0407,420.3775,419.9516,420.1398,63067.0
2024-03-26 11:25:00,424.13,424.28,423.94,424.0,46184.0,420.1695,420.3181,419.9813,420.0407,46184.0
2024-03-26 11:30:00,424.0,424.33,423.91,424.19,65321.0,420.0407,420.3676,419.9516,420.2289,65321.0
2024-03-26 11:35:00,424.19,424.34,424.05,424.34,76184.0,420.2289,420.3775,420.0902,420.3775,76184.0
2024-03-26 11:40:00,424.33,424.49,424.04,424.19,59898.0,420.3676,420.5261,420.0803,420.2289,59898.0
2024-03-26 11:45:00,424.18,424.24,423.9,423.91,76858.0,420.219,420.2785,419.9416,419.9516,76858.0
2024-03-26 11:50:00,423.92,424.68,423.91,424.67,64510.0,419.9615,420.7144,419.9516,420.7045,64510.0
2024-03-26 11:55:00,424.66,424.86,424.57,424.81,64520.0,420.6945,420.8927,420.6054,420.8431,64520.0
2024-03-26 12:00:00,424.79,425.07,424.39,424.46,101358.0,420.8233,421.1007,420.4271,420.4964,101358.0
2024-03-26 12:05:00,424.45,424.52,424.09,424.16,69398.0,420.4865,420.5559,420.1299,420.1992,69398.0
2024-03-26 12:10:00,424.15,424.18,423.68,423.88,110018.0,420.1893,420.219,419.7237,419.9218,110018.0
2024-03-26 12:15:00,423.88,423.94,423.62,423.74,37131.0,419.9218,419.9813,419.6643,419.7831,37131.0
2024-03-26 12:20:00,423.71,423.78,423.44,423.67,54155.0,419.7534,419.8228,419.4859,419.7138,54155.0
2024-03-26 12:25:00,423.65,423.71,423.36,423.67,63276.0,419.694,419.7534,419.4067,419.7138,63276.0
2024-03-26 12:30:00,423.69,423.78,423.42,423.75,64602.0,419.7336,419.8228,419.4661,419.793,64602.0
2024-03-26 12:35:00,423.76,423.87,422.74,422.74,124646.0,419.803,419.9119,418.7925,418.7925,124646.0
2024-03-26 12:40:00,422.68,423.26,422.68,423.09,99554.0,418.733,419.3076,418.733,419.1392,99554.0
2024-03-26 12:45:00,423.06,423.36,423.01,423.21,59121.0,419.1095,419.4067,419.06,419.2581,59121.0
2024-03-26 12:50:00,423.29,423.37,422.67,422.79,75258.0,419.3373,419.4166,418.7231,418.842,75258.0
2024-03-26 12:55:00,422.81,422.91,422.46,422.71,96190.0,418.8618,418.9609,418.5151,418.7628,96190.0
2024-03-26 13:00:00,422.7,422.78,422.41,422.42,107805.0,418.7529,418.8321,418.4656,418.4755,107805.0
2024-03-26 13:05:00,422.39,422.63,422.21,422.22,115329.0,418.4457,418.6835,418.2674,418.2773,115329.0
2024-03-26 13:10:00,422.25,422.68,422.2,422.62,67798.0,418.3071,418.733,418.2575,418.6736,67798.0
2024-03-26 13:15:00,422.63,422.8,422.54,422.54,78253.0,418.6835,418.8519,418.5943,418.5943,78253.0
2024-03-26 13:20:00,422.6,422.71,422.51,422.6,29518.0,418.6538,418.7628,418.5646,418.6538,29518.0
2024-03-26 13:25:00,422.62,422.74,422.43,422.72,40677.0,418.6736,418.7925,418.4854,418.7727,40677.0
2024-03-26 13:30:00,422.74,422.99,422.64,422.99,105654.0,418.7925,419.0401,418.6934,419.0401,105654.0
2024-03-26 13:35:00,423.0,423.04,422.69,422.93,63015.0,419.05,419.0897,418.7429,418.9807,63015.0
2024-03-26 13:40:00,422.94,423.04,422.68,422.78,32916.0,418.9906,419.0897,418.733,418.8321,32916.0
2024-03-26 13:45:00,422.78,422.82,422.62,422.73,30679.0,418.8321,418.8717,418.6736,418.7826,30679.0
2024-03-26 13:50:00,422.71,422.77,422.59,422.73,30035.0,418.7628,418.8222,418.6439,418.7826,30035.0
2024-03-26 13:55:00,422.75,422.95,422.74,422.78,29666.0,418.8024,419.0005,418.7925,418.8321,29666.0
2024-03-26 14:00:00,422.78,423.08,422.78,423.02,35555.0,418.8321,419.1293,418.8321,419.0699,35555.0
2024-03-26 14:05:00,423.02,423.1,422.78,422.8,43353.0,419.0699,419.1491,418.8321,418.8519,43353.0
2024-03-26 14:10:00,422.78,422.83,422.54,422.78,46495.0,418.8321,418.8816,418.5943,418.8321,46495.0
2024-03-26 14:15:00,422.79,423.04,422.71,422.78,48455.0,418.842,419.0897,418.7628,418.8321,48455.0
2024-03-26 14:20:00,422.81,422.89,422.69,422.84,30897.0,418.8618,418.9411,418.7429,418.8915,30897.0
2024-03-26 14:25:00,422.83,423.05,422.8,422.93,49478.0,418.8816,419.0996,418.8519,418.9807,49478.0
2024-03-26 14:30:00,422.92,423.1,422.91,423.02,40317.0,418.9708,419.1491,418.9609,419.0699,40317.0
2024-03-26 14:35:00,423.02,423.04,422.57,422.57,49213.0,419.0699,419.0897,418.6241,418.6241,49213.0
2024-03-26 14:40:00,422.59,422.84,422.46,422.75,122332.0,418.6439,418.8915,418.5151,418.8024,122332.0
2024-03-26 14:45:00,422.73,422.93,422.72,422.73,51141.0,418.7826,418.9807,418.7727,418.7826,51141.0
2024-03-26 14:50:00,422.74,422.96,422.63,422.96,37115.0,418.7925,419.0104,418.6835,419.0104,37115.0
2024-03-26 14:55:00,422.94,423.23,422.93,423.19,73169.0,418.9906,419.2779,418.9807,419.2383,73169.0
2024-03-26 15:00:00,423.21,423.41,423.17,423.24,60945.0,419.2581,419.4562,419.2185,419.2878,60945.0
2024-03-26 15:05:00,423.24,423.48,423.18,423.47,45518.0,419.2878,419.5256,419.2284,419.5157,45518.0
2024-03-26 15:10:00,423.5,423.69,423.4,423.59,71724.0,419.5454,419.7336,419.4463,419.6345,71724.0
2024-03-26 15:15:00,423.6,423.7,423.41,423.48,47374.0,419.6444,419.7435,419.4562,419.5256,47374.0
2024-03-26 15:20:00,423.47,423.58,423.19,423.53,94811.0,419.5157,419.6246,419.2383,419.5751,94811.0
2024-03-26 15:25:00,423.54,423.69,423.0,423.11,74610.0,419.585,419.7336,419.05,419.159,74610.0
2024-03-26 15:30:00,423.17,423.18,422.33,422.57,89712.0,419.2185,419.2284,418.3863,418.6241,89712.0
2024-03-26 15:35:00,422.59,422.7,422.4,422.5,98901.0,418.6439,418.7529,418.4557,418.5547,98901.0
2024-03-26 15:40:00,422.43,422.8,422.07,422.08,87929.0,418.4854,418.8519,418.1287,418.1386,87929.0
2024-03-26 15:45:00,422.13,422.73,422.12,422.47,101478.0,418.1882,418.7826,418.1783,418.525,101478.0
2024-03-26 15:50:00,422.38,423.05,422.09,422.42,235630.0,418.4358,419.0996,418.1485,418.4755,235630.0
2024-03-26 15:55:00,422.41,422.48,421.35,421.88,994232.0,418.4656,418.5349,417.4155,417.9405,994232.0
2024-03-27 09:30:00,424.44,424.45,422.6,422.83,366205.0,420.4766,420.4865,418.6538,418.8816,366205.0
2024-03-27 09:35:00,422.87,423.09,422.29,422.62,116098.0,418.9213,419.1392,418.3467,418.6736,116098.0
2024-03-27 09:40:00,422.63,423.49,422.62,423.25,125097.0,418.6835,419.5355,418.6736,419.2977,125097.0
2024-03-27 09:45:00,423.3,423.83,422.97,423.19,120043.0,419.3472,419.8723,419.0203,419.2383,120043.0
2024-03-27 09:50:00,423.13,423.35,422.22,422.54,88414.0,419.1788,419.3968,418.2773,418.5943,88414.0
2024-03-27 09:55:00,422.55,422.69,421.89,422.4,104809.0,418.6043,418.7429,417.9504,418.4557,104809.0
2024-03-27 10:00:00,422.35,422.51,421.62,421.93,155842.0,418.4061,418.5646,417.6829,417.99,155842.0
2024-03-27 10:05:00,421.99,422.47,421.31,421.41,124286.0,418.0495,418.525,417.3758,417.4749,124286.0
2024-03-27 10:10:00,421.41,421.6,420.47,421.03,208332.0,417.4749,417.6631,416.5437,417.0984,208332.0
2024-03-27 10:15:00,420.98,421.47,420.85,421.0,116781.0,417.0489,417.5343,416.9201,417.0687,116781.0
2024-03-27 10:20:00,421.0,421.07,420.42,420.57,118466.0,417.0687,417.1381,416.4941,416.6427,118466.0
2024-03-27 10:25:00,420.57,421.26,420.27,420.81,183509.0,416.6427,417.3263,416.3455,416.8805,183509.0
2024-03-27 10:30:00,420.77,421.37,420.61,420.95,175488.0,416.8409,417.4353,416.6824,417.0192,175488.0
2024-03-27 10:35:00,420.91,421.04,420.46,420.96,82419.0,416.9796,417.1084,416.5338,417.0291,82419.0
2024-03-27 10:40:00,420.9,421.33,420.75,420.93,94669.0,416.9697,417.3956,416.8211,416.9994,94669.0
2024-03-27 10:45:00,420.95,421.38,420.73,420.77,86075.0,417.0192,417.4452,416.8012,416.8409,86075.0
2024-03-27 10:50:00,420.75,421.25,420.71,421.11,73005.0,416.8211,417.3164,416.7814,417.1777,73005.0
2024-03-27 10:55:00,421.09,421.22,420.54,420.79,91048.0,417.1579,417.2867,416.613,416.8607,91048.0
2024-03-27 11:00:00,420.79,420.97,420.5,420.76,75336.0,416.8607,417.039,416.5734,416.831,75336.0
2024-03-27 11:05:00,420.77,420.97,420.52,420.82,67938.0,416.8409,417.039,416.5932,416.8904,67938.0
2024-03-27 11:10:00,420.8,420.87,420.32,420.66,58179.0,416.8706,416.9399,416.3951,416.7319,58179.0
2024-03-27 11:15:00,420.62,420.96,420.41,420.46,73150.0,416.6923,417.0291,416.4842,416.5338,73150.0
2024-03-27 11:20:00,420.48,420.66,420.3,420.34,82487.0,416.5536,416.7319,416.3753,416.4149,82487.0
2024-03-27 11:25:00,420.35,420.45,419.64,419.69,151137.0,416.4248,416.5239,415.7214,415.771,151137.0
2024-03-27 11:30:00,419.69,420.01,419.44,419.48,121571.0,415.771,416.088,415.5233,415.5629,121571.0
2024-03-27 11:35:00,419.5,419.87,419.5,419.76,63195.0,415.5827,415.9493,415.5827,415.8403,63195.0
2024-03-27 11:40:00,419.78,420.34,419.65,420.16,59123.0,415.8601,416.4149,415.7313,416.2366,59123.0
2024-03-27 11:45:00,420.17,420.54,420.08,420.28,51366.0,416.2465,416.613,416.1573,416.3554,51366.0
2024-03-27 11:50:00,420.27,420.39,419.91,419.94,42702.0,416.3455,416.4644,415.9889,416.0186,42702.0
2024-03-27 11:55:00,419.92,420.09,419.29,419.31,82059.0,415.9988,416.1672,415.3747,415.3945,82059.0
2024-03-27 12:00:00,419.32,419.74,419.28,419.74,62761.0,415.4044,415.8205,415.3648,415.8205,62761.0
2024-03-27 12:05:00,419.75,419.87,419.59,419.7,48449.0,415.8304,415.9493,415.6719,415.7809,48449.0
2024-03-27 12:10:00,419.74,419.81,419.45,419.63,52569.0,415.8205,415.8898,415.5332,415.7115,52569.0
2024-03-27 12:15:00,419.62,419.75,419.41,419.69,42105.0,415.7016,415.8304,415.4936,415.771,42105.0
2024-03-27 12:20:00,419.69,420.02,419.66,420.01,101151.0,415.771,416.0979,415.7412,416.088,101151.0
2024-03-27 12:25:00,419.98,420.14,419.78,420.03,56140.0,416.0582,416.2168,415.8601,416.1078,56140.0
2024-03-27 12:30:00,420.05,420.47,420.0,420.06,72310.0,416.1276,416.5437,416.0781,416.1375,72310.0
2024-03-27 12:35:00,420.04,420.11,419.68,419.76,43516.0,416.1177,416.187,415.7611,415.8403,43516.0
2024-03-27 12:40:00,419.77,420.25,419.77,420.08,46561.0,415.8502,416.3257,415.8502,416.1573,46561.0
2024-03-27 12:45:00,420.1,420.46,420.04,420.29,32115.0,416.1771,416.5338,416.1177,416.3654,32115.0
2024-03-27 12:50:00,420.24,420.35,420.04,420.31,36869.0,416.3158,416.4248,416.1177,416.3852,36869.0
2024-03-27 12:55:00,420.3,420.34,420.13,420.25,42839.0,416.3753,416.4149,416.2068,416.3257,42839.0
2024-03-27 13:00:00,420.24,420.41,419.95,419.96,59992.0,416.3158,416.4842,416.0285,416.0384,59992.0
2024-03-27 13:05:00,419.99,419.99,419.5,419.56,48085.0,416.0682,416.0682,415.5827,415.6422,48085.0
2024-03-27 13:10:00,419.59,419.61,419.31,419.61,48430.0,415.6719,415.6917,415.3945,415.6917,48430.0
2024-03-27 13:15:00,419.65,419.91,419.51,419.91,48862.0,415.7313,415.9889,415.5926,415.9889,48862.0
2024-03-27 13:20:00,419.94,420.06,419.84,419.93,41701.0,416.0186,416.1375,415.9196,416.0087,41701.0
2024-03-27 13:25:00,419.94,420.06,419.8,420.0,34795.0,416.0186,416.1375,415.8799,416.0781,34795.0
2024-03-27 13:30:00,420.0,420.24,419.95,420.12,43904.0,416.0781,416.3158,416.0285,416.1969,43904.0
2024-03-27 13:35:00,420.08,420.26,419.88,419.88,44587.0,416.1573,416.3356,415.9592,415.9592,44587.0
2024-03-27 13:40:00,419.86,420.16,419.8,419.93,33312.0,415.9394,416.2366,415.8799,416.0087,33312.0
2024-03-27 13:45:00,419.9,419.99,419.7,419.83,57257.0,415.979,416.0682,415.7809,415.9097,57257.0
2024-03-27 13:50:00,419.84,419.88,419.59,419.62,62052.0,415.9196,415.9592,415.6719,415.7016,62052.0
2024-03-27 13:55:00,419.61,419.86,419.55,419.58,46815.0,415.6917,415.9394,415.6323,415.662,46815.0
2024-03-27 14:00:00,419.6,419.65,419.38,419.47,55048.0,415.6818,415.7313,415.4639,415.553,55048.0
2024-03-27 14:05:00,419.47,419.58,419.39,419.52,49283.0,415.553,415.662,415.4738,415.6025,49283.0
2024-03-27 14:10:00,419.51,419.86,419.36,419.86,54584.0,415.5926,415.9394,415.444,415.9394,54584.0
2024-03-27 14:15:00,419.86,420.16,419.78,419.9,77258.0,415.9394,416.2366,415.8601,415.979,77258.0
2024-03-27 14:20:00,419.89,420.18,419.89,420.02,42651.0,415.9691,416.2564,415.9691,416.0979,42651.0
2024-03-27 14:25:00,420.05,420.29,419.93,420.01,35315.0,416.1276,416.3654,416.0087,416.088,35315.0
2024-03-27 14:30:00,420.03,420.17,420.0,420.05,29570.0,416.1078,416.2465,416.0781,416.1276,29570.0
2024-03-27 14:35:00,420.03,420.04,419.5,419.56,49598.0,416.1078,416.1177,415.5827,415.6422,49598.0
2024-03-27 14:40:00,419.54,419.8,419.54,419.74,64212.0,415.6224,415.8799,415.6224,415.8205,64212.0
2024-03-27 14:45:00,419.73,419.84,419.37,419.53,88429.0,415.8106,415.9196,415.4539,415.6125,88429.0
2024-03-27 14:50:00,419.49,419.52,419.33,419.39,26320.0,415.5728,415.6025,415.4143,415.4738,26320.0
2024-03-27 14:55:00,419.37,419.49,419.23,419.41,65216.0,415.4539,415.5728,415.3153,415.4936,65216.0
2024-03-27 15:00:00,419.4,419.73,419.38,419.6,69466.0,415.4837,415.8106,415.4639,415.6818,69466.0
2024-03-27 15:05:00,419.61,419.83,419.35,419.39,36062.0,415.6917,415.9097,415.4341,415.4738,36062.0
2024-03-27 15:10:00,419.43,419.46,419.01,419.34,119460.0,415.5134,415.5431,415.0973,415.4242,119460.0
2024-03-27 15:15:00,419.34,419.47,419.16,419.32,60000.0,415.4242,415.553,415.2459,415.4044,60000.0
2024-03-27 15:20:00,419.32,419.86,419.26,419.82,51911.0,415.4044,415.9394,415.345,415.8997,51911.0
2024-03-27 15:25:00,419.84,420.3,419.52,420.21,102352.0,415.9196,416.3753,415.6025,416.2861,102352.0
2024-03-27 15:30:00,420.17,420.47,419.95,420.33,109672.0,416.2465,416.5437,416.0285,416.405,109672.0
2024-03-27 15:35:00,420.33,421.3,420.31,421.24,154480.0,416.405,417.3659,416.3852,417.3065,154480.0
2024-03-27 15:40:00,421.21,421.81,421.15,421.8,153956.0,417.2768,417.8712,417.2173,417.8613,153956.0
2024-03-27 15:45:00,421.73,421.89,421.41,421.62,129535.0,417.7919,417.9504,417.4749,417.6829,129535.0
2024-03-27 15:50:00,421.64,422.05,421.43,421.66,269842.0,417.7027,418.1089,417.4947,417.7226,269842.0
2024-03-27 15:55:00,421.62,421.62,420.93,421.48,760677.0,417.6829,417.6829,416.9994,417.5442,760677.0
2024-03-28 09:30:00,421.36,421.36,419.12,419.51,414194.0,417.4254,417.4254,415.2063,415.5926,414194.0
2024-03-28 09:35:00,419.5,420.55,419.5,419.87,200789.0,415.5827,416.6229,415.5827,415.9493,200789.0
2024-03-28 09:40:00,419.82,420.69,419.69,420.54,153135.0,415.8997,416.7616,415.771,416.613,153135.0
2024-03-28 09:45:00,420.61,421.25,420.53,420.81,157515.0,416.6824,417.3164,416.6031,416.8805,157515.0
2024-03-28 09:50:00,420.83,421.56,420.83,421.55,155891.0,416.9003,417.6235,416.9003,417.6136,155891.0
2024-03-28 09:55:00,421.56,421.75,420.66,420.9,92448.0,417.6235,417.8117,416.7319,416.9697,92448.0
2024-03-28 10:00:00,420.99,421.43,420.54,421.39,128818.0,417.0588,417.4947,416.613,417.4551,128818.0
2024-03-28 10:05:00,421.36,421.5,420.75,420.94,94898.0,417.4254,417.5641,416.8211,417.0093,94898.0
2024-03-28 10:10:00,420.92,421.21,420.78,421.1,94661.0,416.9895,417.2768,416.8508,417.1678,94661.0
2024-03-28 10:15:00,421.09,421.09,420.45,420.9,62488.0,417.1579,417.1579,416.5239,416.9697,62488.0
2024-03-28 10:20:00,420.88,420.88,420.43,420.61,46945.0,416.9498,416.9498,416.504,416.6824,46945.0
2024-03-28 10:25:00,420.61,420.91,420.46,420.56,75873.0,416.6824,416.9796,416.5338,416.6328,75873.0
2024-03-28 10:30:00,420.62,420.86,420.46,420.72,80313.0,416.6923,416.93,416.5338,416.7913,80313.0
2024-03-28 10:35:00,420.73,421.76,420.66,421.2,129833.0,416.8012,417.8216,416.7319,417.2669,129833.0
2024-03-28 10:40:00,421.2,421.7,420.9,421.48,96073.0,417.2669,417.7622,416.9697,417.5442,96073.0
2024-03-28 10:45:00,421.49,421.52,420.98,421.24,71391.0,417.5541,417.5839,417.0489,417.3065,71391.0
2024-03-28 10:50:00,421.26,421.54,420.93,421.26,67351.0,417.3263,417.6037,416.9994,417.3263,67351.0
2024-03-28 10:55:00,421.24,421.47,421.0,421.36,91723.0,417.3065,417.5343,417.0687,417.4254,91723.0
2024-03-28 11:00:00,421.31,421.54,421.14,421.46,64234.0,417.3758,417.6037,417.2074,417.5244,64234.0
2024-03-28 11:05:00,421.49,421.59,420.89,421.04,87689.0,417.5541,417.6532,416.9598,417.1084,87689.0
2024-03-28 11:10:00,421.0,421.2,420.9,421.05,88863.0,417.0687,417.2669,416.9697,417.1183,88863.0
2024-03-28 11:15:00,421.04,421.12,420.74,420.95,86418.0,417.1084,417.1876,416.8112,417.0192,86418.0
2024-03-28 11:20:00,420.98,421.04,420.71,420.97,42853.0,417.0489,417.1084,416.7814,417.039,42853.0
2024-03-28 11:25:00,420.99,421.02,420.76,420.93,104644.0,417.0588,417.0885,416.831,416.9994,104644.0
2024-03-28 11:30:00,420.95,421.27,420.78,420.9,170131.0,417.0192,417.3362,416.8508,416.9697,170131.0
2024-03-28 11:35:00,420.93,421.05,420.71,420.82,128966.0,416.9994,417.1183,416.7814,416.8904,128966.0
2024-03-28 11:40:00,420.81,420.98,420.66,420.66,58711.0,416.8805,417.0489,416.7319,416.7319,58711.0
2024-03-28 11:45:00,420.67,421.05,420.62,420.97,80816.0,416.7418,417.1183,416.6923,417.039,80816.0
2024-03-28 11:50:00,421.0,421.0,420.72,420.77,52275.0,417.0687,417.0687,416.7913,416.8409,52275.0
2024-03-28 11:55:00,420.79,421.06,420.67,420.92,60639.0,416.8607,417.1282,416.7418,416.9895,60639.0
2024-03-28 12:00:00,420.94,420.97,420.48,420.56,84926.0,417.0093,417.039,416.5536,416.6328,84926.0
2024-03-28 12:05:00,420.56,420.57,419.98,420.04,129772.0,416.6328,416.6427,416.0582,416.1177,129772.0
2024-03-28 12:10:00,420.04,420.51,420.03,420.41,94538.0,416.1177,416.5833,416.1078,416.4842,94538.0
2024-03-28 12:15:00,420.48,420.54,420.31,420.35,59042.0,416.5536,416.613,416.3852,416.4248,59042.0
2024-03-28 12:20:00,420.36,420.43,419.98,420.03,74509.0,416.4347,416.504,416.0582,416.1078,74509.0
2024-03-28 12:25:00,420.03,420.47,419.82,420.37,67205.0,416.1078,416.5437,415.8997,416.4446,67205.0
2024-03-28 12:30:00,420.38,420.39,419.88,420.05,58050.0,416.4545,416.4644,415.9592,416.1276,58050.0
2024-03-28 12:35:00,420.01,420.14,419.88,419.9,58876.0,416.088,416.2168,415.9592,415.979,58876.0
2024-03-28 12:40:00,419.9,420.04,419.78,419.81,73854.0,415.979,416.1177,415.8601,415.8898,73854.0
2024-03-28 12:45:00,419.8,419.99,419.74,419.87,79495.0,415.8799,416.0682,415.8205,415.9493,79495.0
2024-03-28 12:50:00,419.85,419.97,419.75,419.86,63298.0,415.9295,416.0483,415.8304,415.9394,63298.0
2024-03-28 12:55:00,419.87,420.16,419.7,420.16,65828.0,415.9493,416.2366,415.7809,416.2366,65828.0
2024-03-28 13:00:00,420.14,420.15,419.73,420.04,42338.0,416.2168,416.2267,415.8106,416.1177,42338.0
2024-03-28 13:05:00,420.05,420.36,420.05,420.15,54376.0,416.1276,416.4347,416.1276,416.2267,54376.0
2024-03-28 13:10:00,420.19,420.19,419.91,420.04,58885.0,416.2663,416.2663,415.9889,416.1177,58885.0
2024-03-28 13:15:00,420.07,420.11,419.9,420.02,104117.0,416.1474,416.187,415.979,416.0979,104117.0
2024-03-28 13:20:00,420.0,420.1,419.88,420.09,55572.0,416.0781,416.1771,415.9592,416.1672,55572.0
2024-03-28 13:25:00,420.08,420.22,419.96,420.05,55112.0,416.1573,416.296,416.0384,416.1276,55112.0
2024-03-28 13:30:00,420.05,420.27,419.94,420.13,57728.0,416.1276,416.3455,416.0186,416.2068,57728.0
2024-03-28 13:35:00,420.14,420.37,420.11,420.23,53295.0,416.2168,416.4446,416.187,416.3059,53295.0
2024-03-28 13:40:00,420.22,420.3,419.9,419.93,59639.0,416.296,416.3753,415.979,416.0087,59639.0
2024-03-28 13:45:00,419.94,420.26,419.92,420.24,43916.0,416.0186,416.3356,415.9988,416.3158,43916.0
2024-03-28 13:50:00,420.23,420.33,420.05,420.06,37128.0,416.3059,416.405,416.1276,416.1375,37128.0
2024-03-28 13:55:00,420.07,420.32,420.07,420.2,47216.0,416.1474,416.3951,416.1474,416.2762,47216.0
2024-03-28 14:00:00,420.23,420.25,419.96,420.18,44087.0,416.3059,416.3257,416.0384,416.2564,44087.0
2024-03-28 14:05:00,420.2,420.53,420.18,420.4,68861.0,416.2762,416.6031,416.2564,416.4743,68861.0
2024-03-28 14:10:00,420.38,420.68,420.35,420.56,59560.0,416.4545,416.7517,416.4248,416.6328,59560.0
2024-03-28 14:15:00,420.55,420.63,420.35,420.41,41457.0,416.6229,416.7022,416.4248,416.4842,41457.0
2024-03-28 14:20:00,420.45,420.71,420.41,420.56,44710.0,416.5239,416.7814,416.4842,416.6328,44710.0
2024-03-28 14:25:00,420.56,420.69,420.5,420.62,40657.0,416.6328,416.7616,416.5734,416.6923,40657.0
2024-03-28 14:30:00,420.63,420.73,420.41,420.53,48756.0,416.7022,416.8012,416.4842,416.6031,48756.0
2024-03-28 14:35:00,420.52,420.62,420.45,420.57,36306.0,416.5932,416.6923,416.5239,416.6427,36306.0
2024-03-28 14:40:00,420.53,420.57,420.17,420.27,63494.0,416.6031,416.6427,416.2465,416.3455,63494.0
2024-03-28 14:45:00,420.25,420.76,420.21,420.73,56328.0,416.3257,416.831,416.2861,416.8012,56328.0
2024-03-28 14:50:00,420.77,420.82,420.64,420.74,41336.0,416.8409,416.8904,416.7121,416.8112,41336.0
2024-03-28 14:55:00,420.72,421.37,420.7,421.18,90566.0,416.7913,417.4353,416.7715,417.247,90566.0
2024-03-28 15:00:00,421.19,421.48,420.63,420.64,69902.0,417.257,417.5442,416.7022,416.7121,69902.0
2024-03-28 15:05:00,420.66,421.0,420.54,420.98,77976.0,416.7319,417.0687,416.613,417.0489,77976.0
2024-03-28 15:10:00,420.98,421.16,420.7,420.91,71561.0,417.0489,417.2272,416.7715,416.9796,71561.0
2024-03-28 15:15:00,420.9,421.32,420.88,421.19,76392.0,416.9697,417.3857,416.9498,417.257,76392.0
2024-03-28 15:20:00,421.22,421.35,421.08,421.31,83747.0,417.2867,417.4155,417.148,417.3758,83747.0
2024-03-28 15:25:00,421.32,421.6,421.16,421.31,99290.0,417.3857,417.6631,417.2272,417.3758,99290.0
2024-03-28 15:30:00,421.32,421.42,421.02,421.16,105390.0,417.3857,417.4848,417.0885,417.2272,105390.0
2024-03-28 15:35:00,421.14,421.34,421.03,421.27,71815.0,417.2074,417.4056,417.0984,417.3362,71815.0
2024-03-28 15:40:00,421.28,421.4,421.08,421.37,107019.0,417.3461,417.465,417.148,417.4353,107019.0
2024-03-28 15:45:00,421.37,421.4,421.01,421.1,85808.0,417.4353,417.465,417.0786,417.1678,85808.0
2024-03-28 15:50:00,421.11,421.87,421.0,421.51,365933.0,417.1777,417.9306,417.0687,417.574,365933.0
2024-03-28 15:55:00,421.55,421.59,419.92,420.03,814640.0,417.6136,417.6532,415.9988,416.1078,814640.0
2024-04-01 09:30:00,423.95,426.6,422.47,426.45,843238.0,419.9912,422.6164,418.525,422.4678,843238.0
2024-04-01 09:35:00,426.44,427.89,425.96,426.22,385130.0,422.4579,423.8944,421.9824,422.24,385130.0
2024-04-01 09:40:00,426.32,426.68,424.6,424.79,351710.0,422.339,422.6957,420.6351,420.8233,351710.0
2024-04-01 09:45:00,424.8,425.38,423.85,424.02,315471.0,420.8332,421.4078,419.8921,420.0605,315471.0
2024-04-01 09:50:00,424.07,424.57,423.88,424.48,208568.0,420.1101,420.6054,419.9218,420.5162,208568.0
2024-04-01 09:55:00,424.5,424.79,423.99,424.29,179683.0,420.536,420.8233,420.0308,420.328,179683.0
2024-04-01 10:00:00,424.25,425.2,423.98,424.0,188199.0,420.2884,421.2295,420.0209,420.0407,188199.0
2024-04-01 10:05:00,424.02,425.77,424.0,425.5,204994.0,420.0605,421.7942,420.0407,421.5267,204994.0
2024-04-01 10:10:00,425.48,426.07,425.4,425.76,163305.0,421.5069,422.0914,421.4276,421.7843,163305.0
2024-04-01 10:15:00,425.69,425.86,424.14,424.23,137895.0,421.7149,421.8833,420.1794,420.2686,137895.0
2024-04-01 10:20:00,424.25,424.74,424.06,424.74,97207.0,420.2884,420.7738,420.1002,420.7738,97207.0
2024-04-01 10:25:00,424.73,425.02,424.58,424.81,105525.0,420.7639,421.0512,420.6153,420.8431,105525.0
2024-04-01 10:30:00,424.84,425.36,424.78,425.26,130485.0,420.8729,421.388,420.8134,421.2889,130485.0
2024-04-01 10:35:00,425.22,425.32,423.89,424.11,129841.0,421.2493,421.3484,419.9317,420.1497,129841.0
2024-04-01 10:40:00,424.13,424.71,424.0,424.64,91092.0,420.1695,420.7441,420.0407,420.6747,91092.0
2024-04-01 10:45:00,424.66,424.85,424.34,424.52,80117.0,420.6945,420.8828,420.3775,420.5559,80117.0
2024-04-01 10:50:00,424.52,424.54,423.72,423.9,114724.0,420.5559,420.5757,419.7633,419.9416,114724.0
2024-04-01 10:55:00,423.86,424.21,423.71,424.06,99476.0,419.902,420.2488,419.7534,420.1002,99476.0
2024-04-01 11:00:00,424.01,424.25,423.66,424.2,79721.0,420.0506,420.2884,419.7039,420.2388,79721.0
2024-04-01 11:05:00,424.23,424.84,424.14,424.2,78703.0,420.2686,420.8729,420.1794,420.2388,78703.0
2024-04-01 11:10:00,424.22,424.22,423.25,423.39,127357.0,420.2587,420.2587,419.2977,419.4364,127357.0
2024-04-01 11:15:00,423.42,423.42,422.64,423.24,96916.0,419.4661,419.4661,418.6934,419.2878,96916.0
2024-04-01 11:20:00,423.22,423.91,422.99,423.8,60457.0,419.268,419.9516,419.0401,419.8426,60457.0
2024-04-01 11:25:00,423.82,424.11,423.71,423.94,95538.0,419.8624,420.1497,419.7534,419.9813,95538.0
2024-04-01 11:30:00,423.93,424.07,423.75,423.9,41671.0,419.9714,420.1101,419.793,419.9416,41671.0
2024-04-01 11:35:00,423.92,424.37,423.82,423.85,55843.0,419.9615,420.4073,419.8624,419.8921,55843.0
2024-04-01 11:40:00,423.85,424.33,423.75,424.31,45355.0,419.8921,420.3676,419.793,420.3478,45355.0
2024-04-01 11:45:00,424.29,424.36,423.86,424.32,49139.0,420.328,420.3973,419.902,420.3577,49139.0
2024-04-01 11:50:00,424.29,424.31,423.39,423.5,50812.0,420.328,420.3478,419.4364,419.5454,50812.0
2024-04-01 11:55:00,423.51,423.75,423.13,423.17,54517.0,419.5553,419.793,419.1788,419.2185,54517.0
2024-04-01 12:00:00,423.25,424.1,423.11,424.1,67225.0,419.2977,420.1398,419.159,420.1398,67225.0
2024-04-01 12:05:00,424.09,424.89,424.06,424.49,75964.0,420.1299,420.9224,420.1002,420.5261,75964.0
2024-04-01 12:10:00,424.46,424.62,424.18,424.22,50188.0,420.4964,420.6549,420.219,420.2587,50188.0
2024-04-01 12:15:00,424.2,424.55,424.2,424.22,33618.0,420.2388,420.5856,420.2388,420.2587,33618.0
2024-04-01 12:20:00,424.18,424.25,423.72,423.75,60576.0,420.219,420.2884,419.7633,419.793,60576.0
2024-04-01 12:25:00,423.75,424.01,423.68,423.74,40150.0,419.793,420.0506,419.7237,419.7831,40150.0
2024-04-01 12:30:00,423.75,423.98,423.67,423.72,41168.0,419.793,420.0209,419.7138,419.7633,41168.0
2024-04-01 12:35:00,423.71,423.84,423.55,423.65,35416.0,419.7534,419.8822,419.5949,419.694,35416.0
2024-04-01 12:40:00,423.65,423.8,423.61,423.72,40324.0,419.694,419.8426,419.6544,419.7633,40324.0
2024-04-01 12:45:00,423.73,423.84,423.5,423.65,48275.0,419.7732,419.8822,419.5454,419.694,48275.0
2024-04-01 12:50:00,423.62,423.81,423.62,423.69,38490.0,419.6643,419.8525,419.6643,419.7336,38490.0
2024-04-01 12:55:00,423.67,423.69,423.16,423.25,40328.0,419.7138,419.7336,419.2086,419.2977,40328.0
2024-04-01 13:00:00,423.22,423.53,423.19,423.53,34178.0,419.268,419.5751,419.2383,419.5751,34178.0
2024-04-01 13:05:00,423.55,423.63,423.11,423.33,45898.0,419.5949,419.6742,419.159,419.377,45898.0
2024-04-01 13:10:00,423.3,423.49,423.19,423.42,48847.0,419.3472,419.5355,419.2383,419.4661,48847.0
2024-04-01 13:15:00,423.4,423.5,423.17,423.2,30548.0,419.4463,419.5454,419.2185,419.2482,30548.0
2024-04-01 13:20:00,423.22,423.22,422.56,422.56,58817.0,419.268,419.268,418.6142,418.6142,58817.0
2024-04-01 13:25:00,422.58,423.0,422.57,422.99,58066.0,418.634,419.05,418.6241,419.0401,58066.0
2024-04-01 13:30:00,423.03,423.19,422.59,422.62,37853.0,419.0798,419.2383,418.6439,418.6736,37853.0
2024-04-01 13:35:00,422.61,423.03,422.58,422.59,61698.0,418.6637,419.0798,418.634,418.6439,61698.0
2024-04-01 13:40:00,422.58,423.0,422.48,422.94,56495.0,418.634,419.05,418.5349,418.9906,56495.0
2024-04-01 13:45:00,422.94,423.03,422.62,422.68,43178.0,418.9906,419.0798,418.6736,418.733,43178.0
2024-04-01 13:50:00,422.71,422.83,422.22,422.49,80123.0,418.7628,418.8816,418.2773,418.5448,80123.0
2024-04-01 13:55:00,422.47,422.78,422.45,422.64,49394.0,418.525,418.8321,418.5052,418.6934,49394.0
2024-04-01 14:00:00,422.65,422.95,422.59,422.88,49338.0,418.7033,419.0005,418.6439,418.9312,49338.0
2024-04-01 14:05:00,422.88,422.93,422.66,422.7,53567.0,418.9312,418.9807,418.7132,418.7529,53567.0
2024-04-01 14:10:00,422.7,422.7,422.43,422.54,49170.0,418.7529,418.7529,418.4854,418.5943,49170.0
2024-04-01 14:15:00,422.51,422.97,422.5,422.94,43990.0,418.5646,419.0203,418.5547,418.9906,43990.0
2024-04-01 14:20:00,422.92,423.12,422.81,423.11,79170.0,418.9708,419.1689,418.8618,419.159,79170.0
2024-04-01 14:25:00,423.09,423.13,422.9,422.94,46841.0,419.1392,419.1788,418.951,418.9906,46841.0
2024-04-01 14:30:00,422.94,423.12,422.85,423.04,52412.0,418.9906,419.1689,418.9014,419.0897,52412.0
2024-04-01 14:35:00,423.04,423.04,422.87,422.93,36757.0,419.0897,419.0897,418.9213,418.9807,36757.0
2024-04-01 14:40:00,422.96,422.99,422.69,422.85,44313.0,419.0104,419.0401,418.7429,418.9014,44313.0
2024-04-01 14:45:00,422.87,423.15,422.85,423.05,37426.0,418.9213,419.1986,418.9014,419.0996,37426.0
2024-04-01 14:50:00,423.0,423.25,422.91,423.1,52088.0,419.05,419.2977,418.9609,419.1491,52088.0
2024-04-01 14:55:00,423.11,423.24,422.9,423.06,37932.0,419.159,419.2878,418.951,419.1095,37932.0
2024-04-01 15:00:00,423.08,423.55,422.88,423.55,65272.0,419.1293,419.5949,418.9312,419.5949,65272.0
2024-04-01 15:05:00,423.54,423.85,423.42,423.53,48540.0,419.585,419.8921,419.4661,419.5751,48540.0
2024-04-01 15:10:00,423.54,423.64,423.2,423.36,52811.0,419.585,419.6841,419.2482,419.4067,52811.0
2024-04-01 15:15:00,423.37,423.49,423.12,423.29,41561.0,419.4166,419.5355,419.1689,419.3373,41561.0
2024-04-01 15:20:00,423.3,423.51,423.14,423.26,47292.0,419.3472,419.5553,419.1887,419.3076,47292.0
2024-04-01 15:25:00,423.22,423.27,422.88,422.96,45191.0,419.268,419.3175,418.9312,419.0104,45191.0
2024-04-01 15:30:00,422.96,423.54,422.96,423.48,52056.0,419.0104,419.585,419.0104,419.5256,52056.0
2024-04-01 15:35:00,423.5,423.54,423.06,423.21,58410.0,419.5454,419.585,419.1095,419.2581,58410.0
2024-04-01 15:40:00,423.2,423.74,423.2,423.63,58365.0,419.2482,419.7831,419.2482,419.6742,58365.0
2024-04-01 15:45:00,423.64,423.74,423.42,423.5,54042.0,419.6841,419.7831,419.4661,419.5454,54042.0
2024-04-01 15:50:00,423.51,424.69,423.46,424.58,204563.0,419.5553,420.7243,419.5058,420.6153,204563.0
2024-04-01 15:55:00,424.58,425.2,424.36,424.54,997003.0,420.6153,421.2295,420.3973,420.5757,997003.0
2024-04-02 09:30:00,420.17,421.64,419.99,420.32,713857.0,416.2465,417.7027,416.0682,416.3951,713857.0
2024-04-02 09:35:00,420.32,421.49,420.06,420.09,215026.0,416.3951,417.5541,416.1375,416.1672,215026.0
2024-04-02 09:40:00,420.12,420.17,419.65,419.94,186550.0,416.1969,416.2465,415.7313,416.0186,186550.0
2024-04-02 09:45:00,419.94,420.12,419.5,419.5,125322.0,416.0186,416.1969,415.5827,415.5827,125322.0
2024-04-02 09:50:00,419.5,420.0,419.39,419.75,135836.0,415.5827,416.0781,415.4738,415.8304,135836.0
2024-04-02 09:55:00,419.75,420.03,419.11,419.43,143854.0,415.8304,416.1078,415.1964,415.5134,143854.0
2024-04-02 10:00:00,419.54,419.6,418.43,419.45,217153.0,415.6224,415.6818,414.5227,415.5332,217153.0
2024-04-02 10:05:00,419.42,419.48,418.6,418.64,122982.0,415.5035,415.5629,414.6911,414.7308,122982.0
2024-04-02 10:10:00,418.64,418.99,418.07,418.11,152321.0,414.7308,415.0775,414.1661,414.2057,152321.0
2024-04-02 10:15:00,418.13,418.46,417.84,418.11,142741.0,414.2255,414.5524,413.9382,414.2057,142741.0
2024-04-02 10:20:00,418.07,419.47,418.02,419.12,135671.0,414.1661,415.553,414.1166,415.2063,135671.0
2024-04-02 10:25:00,419.1,419.49,418.98,419.06,117809.0,415.1865,415.5728,415.0676,415.1468,117809.0
2024-04-02 10:30:00,419.02,419.47,418.99,419.31,71725.0,415.1072,415.553,415.0775,415.3945,71725.0
2024-04-02 10:35:00,419.33,419.97,419.33,419.76,146964.0,415.4143,416.0483,415.4143,415.8403,146964.0
2024-04-02 10:40:00,419.77,420.14,419.5,419.98,109951.0,415.8502,416.2168,415.5827,416.0582,109951.0
2024-04-02 10:45:00,419.98,420.19,419.85,420.02,100737.0,416.0582,416.2663,415.9295,416.0979,100737.0
2024-04-02 10:50:00,420.05,420.19,419.84,419.89,52774.0,416.1276,416.2663,415.9196,415.9691,52774.0
2024-04-02 10:55:00,419.91,420.05,419.58,419.99,78425.0,415.9889,416.1276,415.662,416.0682,78425.0
2024-04-02 11:00:00,420.0,420.24,419.55,419.64,82044.0,416.0781,416.3158,415.6323,415.7214,82044.0
2024-04-02 11:05:00,419.6,420.2,419.6,420.11,63706.0,415.6818,416.2762,415.6818,416.187,63706.0
2024-04-02 11:10:00,420.11,420.8,420.11,420.76,128653.0,416.187,416.8706,416.187,416.831,128653.0
2024-04-02 11:15:00,420.77,421.07,420.58,421.05,110126.0,416.8409,417.1381,416.6526,417.1183,110126.0
2024-04-02 11:20:00,421.05,421.27,420.55,420.8,112182.0,417.1183,417.3362,416.6229,416.8706,112182.0
2024-04-02 11:25:00,420.81,421.1,420.7,420.91,103223.0,416.8805,417.1678,416.7715,416.9796,103223.0
2024-04-02 11:30:00,420.93,421.55,420.85,421.33,126104.0,416.9994,417.6136,416.9201,417.3956,126104.0
2024-04-02 11:35:00,421.37,421.63,420.82,420.89,98442.0,417.4353,417.6928,416.8904,416.9598,98442.0
2024-04-02 11:40:00,420.86,421.38,420.85,421.3,58031.0,416.93,417.4452,416.9201,417.3659,58031.0
2024-04-02 11:45:00,421.26,421.44,421.09,421.2,59484.0,417.3263,417.5046,417.1579,417.2669,59484.0
2024-04-02 11:50:00,421.18,421.23,420.81,420.84,60240.0,417.247,417.2966,416.8805,416.9102,60240.0
2024-04-02 11:55:00,420.85,421.25,420.83,420.94,77723.0,416.9201,417.3164,416.9003,417.0093,77723.0
2024-04-02 12:00:00,420.87,421.19,420.81,421.17,63194.0,416.9399,417.257,416.8805,417.2371,63194.0
2024-04-02 12:05:00,421.14,421.15,420.72,420.8,48239.0,417.2074,417.2173,416.7913,416.8706,48239.0
2024-04-02 12:10:00,420.8,420.91,420.36,420.42,43775.0,416.8706,416.9796,416.4347,416.4941,43775.0
2024-04-02 12:15:00,420.42,420.55,420.28,420.41,52043.0,416.4941,416.6229,416.3554,416.4842,52043.0
2024-04-02 12:20:00,420.44,420.74,420.32,420.57,52173.0,416.514,416.8112,416.3951,416.6427,52173.0
2024-04-02 12:25:00,420.59,420.9,420.57,420.87,51143.0,416.6626,416.9697,416.6427,416.9399,51143.0
2024-04-02 12:30:00,420.89,420.93,420.62,420.66,49866.0,416.9598,416.9994,416.6923,416.7319,49866.0
2024-04-02 12:35:00,420.69,421.07,420.65,420.87,58718.0,416.7616,417.1381,416.722,416.9399,58718.0
2024-04-02 12:40:00,420.89,421.06,420.6,420.67,35234.0,416.9598,417.1282,416.6725,416.7418,35234.0
2024-04-02 12:45:00,420.69,421.15,420.56,421.08,48461.0,416.7616,417.2173,416.6328,417.148,48461.0
2024-04-02 12:50:00,421.06,421.09,420.87,421.05,22610.0,417.1282,417.1579,416.9399,417.1183,22610.0
2024-04-02 12:55:00,421.04,421.44,421.02,421.44,48676.0,417.1084,417.5046,417.0885,417.5046,48676.0
2024-04-02 13:00:00,421.48,421.81,421.43,421.79,41824.0,417.5442,417.8712,417.4947,417.8513,41824.0
2024-04-02 13:05:00,421.82,421.87,421.5,421.52,71067.0,417.8811,417.9306,417.5641,417.5839,71067.0
2024-04-02 13:10:00,421.48,421.76,421.42,421.63,56045.0,417.5442,417.8216,417.4848,417.6928,56045.0
2024-04-02 13:15:00,421.62,421.91,421.47,421.64,50324.0,417.6829,417.9702,417.5343,417.7027,50324.0
2024-04-02 13:20:00,421.65,421.91,421.61,421.81,46378.0,417.7127,417.9702,417.673,417.8712,46378.0
2024-04-02 13:25:00,421.82,422.08,421.74,421.96,51769.0,417.8811,418.1386,417.8018,418.0198,51769.0
2024-04-02 13:30:00,422.0,422.27,422.0,422.11,86579.0,418.0594,418.3269,418.0594,418.1684,86579.0
2024-04-02 13:35:00,422.09,422.38,421.9,422.25,76829.0,418.1485,418.4358,417.9603,418.3071,76829.0
2024-04-02 13:40:00,422.26,422.31,421.55,421.78,94452.0,418.317,418.3665,417.6136,417.8414,94452.0
2024-04-02 13:45:00,421.74,422.2,421.74,422.2,85339.0,417.8018,418.2575,417.8018,418.2575,85339.0
2024-04-02 13:50:00,422.19,422.25,421.85,421.94,47112.0,418.2476,418.3071,417.9108,417.9999,47112.0
2024-04-02 13:55:00,421.92,422.04,421.7,421.79,66785.0,417.9801,418.099,417.7622,417.8513,66785.0
2024-04-02 14:00:00,421.82,422.06,421.8,421.9,67692.0,417.8811,418.1188,417.8613,417.9603,67692.0
2024-04-02 14:05:00,421.95,422.14,421.78,422.03,41131.0,418.0099,418.1981,417.8414,418.0891,41131.0
2024-04-02 14:10:00,422.03,422.06,421.72,421.76,46248.0,418.0891,418.1188,417.782,417.8216,46248.0
2024-04-02 14:15:00,421.78,421.9,421.64,421.87,39540.0,417.8414,417.9603,417.7027,417.9306,39540.0
2024-04-02 14:20:00,421.88,422.02,421.44,421.48,46251.0,417.9405,418.0792,417.5046,417.5442,46251.0
2024-04-02 14:25:00,421.43,421.55,421.35,421.43,58060.0,417.4947,417.6136,417.4155,417.4947,58060.0
2024-04-02 14:30:00,421.43,421.71,421.42,421.52,54580.0,417.4947,417.7721,417.4848,417.5839,54580.0
2024-04-02 14:35:00,421.5,421.5,421.07,421.13,58847.0,417.5641,417.5641,417.1381,417.1975,58847.0
2024-04-02 14:40:00,421.14,421.45,421.09,421.36,53592.0,417.2074,417.5145,417.1579,417.4254,53592.0
2024-04-02 14:45:00,421.37,421.38,421.0,421.14,55247.0,417.4353,417.4452,417.0687,417.2074,55247.0
2024-04-02 14:50:00,421.15,421.5,421.12,421.34,49157.0,417.2173,417.5641,417.1876,417.4056,49157.0
2024-04-02 14:55:00,421.31,421.43,421.18,421.24,59120.0,417.3758,417.4947,417.247,417.3065,59120.0
2024-04-02 15:00:00,421.24,421.49,421.11,421.47,43420.0,417.3065,417.5541,417.1777,417.5343,43420.0
2024-04-02 15:05:00,421.46,422.17,421.43,421.83,99043.0,417.5244,418.2278,417.4947,417.891,99043.0
2024-04-02 15:10:00,421.85,422.02,421.37,421.4,47210.0,417.9108,418.0792,417.4353,417.465,47210.0
2024-04-02 15:15:00,421.37,421.42,421.07,421.17,49168.0,417.4353,417.4848,417.1381,417.2371,49168.0
2024-04-02 15:20:00,421.16,421.75,421.12,421.71,51978.0,417.2272,417.8117,417.1876,417.7721,51978.0
2024-04-02 15:25:00,421.73,421.86,421.52,421.6,59277.0,417.7919,417.9207,417.5839,417.6631,59277.0
2024-04-02 15:30:00,421.6,422.06,421.43,421.94,69625.0,417.6631,418.1188,417.4947,417.9999,69625.0
2024-04-02 15:35:00,421.93,422.08,421.81,422.0,73956.0,417.99,418.1386,417.8712,418.0594,73956.0
2024-04-02 15:40:00,421.97,422.09,421.74,421.83,87560.0,418.0297,418.1485,417.8018,417.891,87560.0
2024-04-02 15:45:00,421.84,422.21,421.77,422.13,92616.0,417.9009,418.2674,417.8315,418.1882,92616.0
2024-04-02 15:50:00,422.16,422.17,421.45,421.46,215577.0,418.2179,418.2278,417.5145,417.5244,215577.0
2024-04-02 15:55:00,421.49,421.58,421.09,421.46,751960.0,417.5541,417.6433,417.1579,417.5244,751960.0
2024-04-03 09:30:00,419.73,420.08,419.08,419.62,525517.0,415.8106,416.1573,415.1667,415.7016,525517.0
2024-04-03 09:35:00,419.61,420.0,419.37,419.91,227183.0,415.6917,416.0781,415.4539,415.9889,227183.0
2024-04-03 09:40:00,419.89,419.96,419.34,419.57,206303.0,415.9691,416.0384,415.4242,415.6521,206303.0
2024-04-03 09:45:00,419.61,420.23,419.54,419.75,198335.0,415.6917,416.3059,415.6224,415.8304,198335.0
2024-04-03 09:50:00,419.75,420.0,419.67,419.96,73920.0,415.8304,416.0781,415.7511,416.0384,73920.0
2024-04-03 09:55:00,419.99,420.01,419.78,419.92,177473.0,416.0682,416.088,415.8601,415.9988,177473.0
2024-04-03 10:00:00,419.96,420.93,419.88,420.79,515767.0,416.0384,416.9994,415.9592,416.8607,515767.0
2024-04-03 10:05:00,420.88,421.22,420.52,420.76,229071.0,416.9498,417.2867,416.5932,416.831,229071.0
2024-04-03 10:10:00,420.71,421.74,420.61,421.71,280208.0,416.7814,417.8018,416.6824,417.7721,280208.0
2024-04-03 10:15:00,421.73,422.18,421.73,422.15,209550.0,417.7919,418.2377,417.7919,418.208,209550.0
2024-04-03 10:20:00,422.16,422.41,421.82,422.02,126295.0,418.2179,418.4656,417.8811,418.0792,126295.0
2024-04-03 10:25:00,422.03,422.83,421.98,422.67,110241.0,418.0891,418.8816,418.0396,418.7231,110241.0
2024-04-03 10:30:00,422.7,422.9,422.42,422.66,129369.0,418.7529,418.951,418.4755,418.7132,129369.0
2024-04-03 10:35:00,422.67,422.75,422.28,422.48,133419.0,418.7231,418.8024,418.3368,418.5349,133419.0
2024-04-03 10:40:00,422.48,422.9,422.38,422.85,97682.0,418.5349,418.951,418.4358,418.9014,97682.0
2024-04-03 10:45:00,422.88,422.9,422.47,422.71,86037.0,418.9312,418.951,418.525,418.7628,86037.0
2024-04-03 10:50:00,422.74,423.01,422.69,422.9,93135.0,418.7925,419.06,418.7429,418.951,93135.0
2024-04-03 10:55:00,422.9,423.07,422.8,422.98,124470.0,418.951,419.1194,418.8519,419.0302,124470.0
2024-04-03 11:00:00,423.0,423.22,422.85,423.0,146031.0,419.05,419.268,418.9014,419.05,146031.0
2024-04-03 11:05:00,423.01,423.04,422.65,422.69,57357.0,419.06,419.0897,418.7033,418.7429,57357.0
2024-04-03 11:10:00,422.72,422.83,422.6,422.79,49044.0,418.7727,418.8816,418.6538,418.842,49044.0
2024-04-03 11:15:00,422.81,422.89,422.57,422.76,51438.0,418.8618,418.9411,418.6241,418.8123,51438.0
2024-04-03 11:20:00,422.74,422.96,422.6,422.71,55261.0,418.7925,419.0104,418.6538,418.7628,55261.0
2024-04-03 11:25:00,422.73,423.02,422.6,422.92,70511.0,418.7826,419.0699,418.6538,418.9708,70511.0
2024-04-03 11:30:00,422.93,423.02,422.76,422.84,65556.0,418.9807,419.0699,418.8123,418.8915,65556.0
2024-04-03 11:35:00,422.84,423.1,422.84,423.03,55326.0,418.8915,419.1491,418.8915,419.0798,55326.0
2024-04-03 11:40:00,423.01,423.25,422.99,423.11,53385.0,419.06,419.2977,419.0401,419.159,53385.0
2024-04-03 11:45:00,423.14,423.26,423.08,423.25,72144.0,419.1887,419.3076,419.1293,419.2977,72144.0
2024-04-03 11:50:00,423.25,423.25,422.47,422.5,69116.0,419.2977,419.2977,418.525,418.5547,69116.0
2024-04-03 11:55:00,422.51,422.56,422.31,422.5,62783.0,418.5646,418.6142,418.3665,418.5547,62783.0
2024-04-03 12:00:00,422.46,422.47,421.91,422.12,115573.0,418.5151,418.525,417.9702,418.1783,115573.0
2024-04-03 12:05:00,422.12,422.28,422.0,422.25,54026.0,418.1783,418.3368,418.0594,418.3071,54026.0
2024-04-03 12:10:00,422.25,422.41,421.88,422.27,71145.0,418.3071,418.4656,417.9405,418.3269,71145.0
2024-04-03 12:15:00,422.28,422.55,422.07,422.53,75194.0,418.3368,418.6043,418.1287,418.5844,75194.0
2024-04-03 12:20:00,422.58,422.8,422.49,422.7,88424.0,418.634,418.8519,418.5448,418.7529,88424.0
2024-04-03 12:25:00,422.69,422.78,422.42,422.76,44461.0,418.7429,418.8321,418.4755,418.8123,44461.0
2024-04-03 12:30:00,422.76,422.85,422.55,422.58,40815.0,418.8123,418.9014,418.6043,418.634,40815.0
2024-04-03 12:35:00,422.56,422.63,421.35,421.73,110228.0,418.6142,418.6835,417.4155,417.7919,110228.0
2024-04-03 12:40:00,421.76,422.55,421.76,422.42,72633.0,417.8216,418.6043,417.8216,418.4755,72633.0
2024-04-03 12:45:00,422.42,422.6,422.31,422.43,38503.0,418.4755,418.6538,418.3665,418.4854,38503.0
2024-04-03 12:50:00,422.39,422.8,422.36,422.6,63618.0,418.4457,418.8519,418.416,418.6538,63618.0
2024-04-03 12:55:00,422.6,422.7,422.25,422.27,19207.0,418.6538,418.7529,418.3071,418.3269,19207.0
2024-04-03 13:00:00,422.26,422.58,422.26,422.38,37763.0,418.317,418.634,418.317,418.4358,37763.0
2024-04-03 13:05:00,422.37,422.4,422.14,422.25,41769.0,418.4259,418.4557,418.1981,418.3071,41769.0
2024-04-03 13:10:00,422.3,422.45,422.25,422.29,25541.0,418.3566,418.5052,418.3071,418.3467,25541.0
2024-04-03 13:15:00,422.25,422.39,422.01,422.11,39120.0,418.3071,418.4457,418.0693,418.1684,39120.0
2024-04-03 13:20:00,422.1,422.17,421.87,422.11,56416.0,418.1585,418.2278,417.9306,418.1684,56416.0
2024-04-03 13:25:00,422.09,422.4,422.09,422.32,34608.0,418.1485,418.4557,418.1485,418.3764,34608.0
2024-04-03 13:30:00,422.35,422.55,422.23,422.43,51576.0,418.4061,418.6043,418.2872,418.4854,51576.0
2024-04-03 13:35:00,422.43,422.58,422.25,422.29,47570.0,418.4854,418.634,418.3071,418.3467,47570.0
2024-04-03 13:40:00,422.35,422.6,422.3,422.31,30401.0,418.4061,418.6538,418.3566,418.3665,30401.0
2024-04-03 13:45:00,422.3,422.59,422.27,422.56,38262.0,418.3566,418.6439,418.3269,418.6142,38262.0
2024-04-03 13:50:00,422.57,422.65,422.35,422.44,53405.0,418.6241,418.7033,418.4061,418.4953,53405.0
2024-04-03 13:55:00,422.44,422.56,422.41,422.51,26790.0,418.4953,418.6142,418.4656,418.5646,26790.0
2024-04-03 14:00:00,422.49,422.52,422.33,422.46,27576.0,418.5448,418.5745,418.3863,418.5151,27576.0
2024-04-03 14:05:00,422.44,422.9,422.39,422.9,68149.0,418.4953,418.951,418.4457,418.951,68149.0
2024-04-03 14:10:00,422.9,422.96,422.79,422.79,60579.0,418.951,419.0104,418.842,418.842,60579.0
2024-04-03 14:15:00,422.79,422.94,422.55,422.82,74474.0,418.842,418.9906,418.6043,418.8717,74474.0
2024-04-03 14:20:00,422.85,422.99,422.78,422.94,36736.0,418.9014,419.0401,418.8321,418.9906,36736.0
2024-04-03 14:25:00,422.96,422.96,422.74,422.77,34750.0,419.0104,419.0104,418.7925,418.8222,34750.0
2024-04-03 14:30:00,422.71,422.77,422.52,422.72,41552.0,418.7628,418.8222,418.5745,418.7727,41552.0
2024-04-03 14:35:00,422.73,422.83,422.62,422.67,60266.0,418.7826,418.8816,418.6736,418.7231,60266.0
2024-04-03 14:40:00,422.64,422.81,422.34,422.49,73835.0,418.6934,418.8618,418.3962,418.5448,73835.0
2024-04-03 14:45:00,422.49,422.49,422.12,422.19,62706.0,418.5448,418.5448,418.1783,418.2476,62706.0
2024-04-03 14:50:00,422.19,422.37,422.11,422.26,44317.0,418.2476,418.4259,418.1684,418.317,44317.0
2024-04-03 14:55:00,422.25,422.33,421.88,422.01,85191.0,418.3071,418.3863,417.9405,418.0693,85191.0
2024-04-03 15:00:00,421.98,422.02,421.78,421.97,56793.0,418.0396,418.0792,417.8414,418.0297,56793.0
2024-04-03 15:05:00,421.96,422.1,421.72,421.95,50444.0,418.0198,418.1585,417.782,418.0099,50444.0
2024-04-03 15:10:00,421.96,422.04,420.76,420.91,109052.0,418.0198,418.099,416.831,416.9796,109052.0
2024-04-03 15:15:00,420.78,420.97,419.95,420.72,217239.0,416.8508,417.039,416.0285,416.7913,217239.0
2024-04-03 15:20:00,420.72,421.0,420.36,420.43,92425.0,416.7913,417.0687,416.4347,416.504,92425.0
2024-04-03 15:25:00,420.42,420.66,420.1,420.52,88374.0,416.4941,416.7319,416.1771,416.5932,88374.0
2024-04-03 15:30:00,420.53,420.92,420.23,420.91,79781.0,416.6031,416.9895,416.3059,416.9796,79781.0
2024-04-03 15:35:00,420.92,421.38,420.91,421.24,102093.0,416.9895,417.4452,416.9796,417.3065,102093.0
2024-04-03 15:40:00,421.24,421.57,421.11,421.48,93165.0,417.3065,417.6334,417.1777,417.5442,93165.0
2024-04-03 15:45:00,421.49,421.65,421.31,421.41,127066.0,417.5541,417.7127,417.3758,417.4749,127066.0
2024-04-03 15:50:00,421.37,421.49,420.74,420.87,248033.0,417.4353,417.5541,416.8112,416.9399,248033.0
2024-04-03 15:55:00,420.88,420.88,419.8,420.49,948860.0,416.9498,416.9498,415.8799,416.5635,948860.0
2024-04-04 09:30:00,424.97,425.69,423.32,425.28,574293.0,421.0017,421.7149,419.3671,421.3088,574293.0
2024-04-04 09:35:00,425.29,427.58,425.24,427.19,377134.0,421.3187,423.5873,421.2691,423.2009,377134.0
2024-04-04 09:40:00,427.2,427.53,426.01,426.51,197600.0,423.2108,423.5377,422.0319,422.5273,197600.0
2024-04-04 09:45:00,426.42,426.9,426.14,426.51,122769.0,422.4381,422.9136,422.1607,422.5273,122769.0
2024-04-04 09:50:00,426.53,426.66,425.81,426.03,132758.0,422.5471,422.6759,421.8338,422.0518,132758.0
2024-04-04 09:55:00,426.04,426.57,425.8,426.49,124720.0,422.0617,422.5867,421.8239,422.5075,124720.0
2024-04-04 10:00:00,426.46,426.85,426.33,426.68,107597.0,422.4777,422.8641,422.349,422.6957,107597.0
2024-04-04 10:05:00,426.63,426.94,426.43,426.59,75946.0,422.6462,422.9533,422.448,422.6065,75946.0
2024-04-04 10:10:00,426.59,426.71,426.09,426.2,65073.0,422.6065,422.7254,422.1112,422.2202,65073.0
2024-04-04 10:15:00,426.23,426.32,425.6,425.74,101201.0,422.2499,422.339,421.6258,421.7645,101201.0
2024-04-04 10:20:00,425.74,425.96,425.26,425.51,79460.0,421.7645,421.9824,421.2889,421.5366,79460.0
2024-04-04 10:25:00,425.56,425.92,425.36,425.72,70761.0,421.5861,421.9428,421.388,421.7447,70761.0
2024-04-04 10:30:00,425.7,426.08,425.42,425.46,85545.0,421.7248,422.1013,421.4475,421.4871,85545.0
2024-04-04 10:35:00,425.42,425.94,425.38,425.87,38058.0,421.4475,421.9626,421.4078,421.8932,38058.0
2024-04-04 10:40:00,425.87,425.93,425.71,425.81,45708.0,421.8932,421.9527,421.7347,421.8338,45708.0
2024-04-04 10:45:00,425.79,425.9,425.65,425.83,54826.0,421.814,421.923,421.6753,421.8536,54826.0
2024-04-04 10:50:00,425.77,425.79,425.13,425.24,76432.0,421.7942,421.814,421.1602,421.2691,76432.0
2024-04-04 10:55:00,425.25,425.92,425.23,425.81,58596.0,421.279,421.9428,421.2592,421.8338,58596.0
2024-04-04 11:00:00,425.85,426.41,425.84,426.27,69478.0,421.8734,422.4282,421.8635,422.2895,69478.0
2024-04-04 11:05:00,426.28,426.8,426.21,426.53,74646.0,422.2994,422.8146,422.2301,422.5471,74646.0
2024-04-04 11:10:00,426.51,426.78,426.3,426.43,70667.0,422.5273,422.7948,422.3192,422.448,70667.0
2024-04-04 11:15:00,426.39,426.62,426.3,426.42,84183.0,422.4084,422.6362,422.3192,422.4381,84183.0
2024-04-04 11:20:00,426.42,426.68,426.36,426.58,51446.0,422.4381,422.6957,422.3787,422.5966,51446.0
2024-04-04 11:25:00,426.59,426.6,426.2,426.5,72252.0,422.6065,422.6164,422.2202,422.5174,72252.0
2024-04-04 11:30:00,426.48,426.68,426.3,426.39,46652.0,422.4976,422.6957,422.3192,422.4084,46652.0
2024-04-04 11:35:00,426.39,426.53,426.15,426.3,42507.0,422.4084,422.5471,422.1706,422.3192,42507.0
2024-04-04 11:40:00,426.3,426.64,426.18,426.64,40142.0,422.3192,422.6561,422.2004,422.6561,40142.0
2024-04-04 11:45:00,426.64,426.67,426.39,426.61,35730.0,422.6561,422.6858,422.4084,422.6263,35730.0
2024-04-04 11:50:00,426.61,426.97,426.61,426.93,80654.0,422.6263,422.983,422.6263,422.9434,80654.0
2024-04-04 11:55:00,426.94,427.08,426.81,427.04,90276.0,422.9533,423.092,422.8245,423.0523,90276.0
2024-04-04 12:00:00,427.06,427.3,427.01,427.3,74667.0,423.0721,423.3099,423.0226,423.3099,74667.0
2024-04-04 12:05:00,427.33,427.61,427.29,427.55,71927.0,423.3396,423.617,423.3,423.5576,71927.0
2024-04-04 12:10:00,427.55,427.67,427.28,427.38,56975.0,423.5576,423.6764,423.2901,423.3891,56975.0
2024-04-04 12:15:00,427.37,427.53,427.29,427.43,37164.0,423.3792,423.5377,423.3,423.4387,37164.0
2024-04-04 12:20:00,427.45,427.63,427.29,427.57,66109.0,423.4585,423.6368,423.3,423.5774,66109.0
2024-04-04 12:25:00,427.55,427.61,427.44,427.53,50208.0,423.5576,423.617,423.4486,423.5377,50208.0
2024-04-04 12:30:00,427.55,427.76,427.44,427.72,88116.0,423.5576,423.7656,423.4486,423.726,88116.0
2024-04-04 12:35:00,427.7,428.25,427.69,428.22,113461.0,423.7062,424.251,423.6963,424.2213,113461.0
2024-04-04 12:40:00,428.23,428.52,428.04,428.2,99287.0,424.2312,424.5185,424.043,424.2015,99287.0
2024-04-04 12:45:00,428.2,428.67,428.15,428.21,94394.0,424.2015,424.6671,424.152,424.2114,94394.0
2024-04-04 12:50:00,428.22,428.4,428.04,428.37,49428.0,424.2213,424.3996,424.043,424.3699,49428.0
2024-04-04 12:55:00,428.38,428.41,427.91,428.14,39057.0,424.3798,424.4095,423.9142,424.1421,39057.0
2024-04-04 13:00:00,428.1,428.11,427.73,427.73,43534.0,424.1024,424.1123,423.7359,423.7359,43534.0
2024-04-04 13:05:00,427.74,427.95,427.62,427.92,53196.0,423.7458,423.9538,423.6269,423.9241,53196.0
2024-04-04 13:10:00,427.92,427.95,427.69,427.75,44542.0,423.9241,423.9538,423.6963,423.7557,44542.0
2024-04-04 13:15:00,427.75,427.85,427.56,427.69,28922.0,423.7557,423.8548,423.5675,423.6963,28922.0
2024-04-04 13:20:00,427.71,427.77,427.51,427.59,31242.0,423.7161,423.7755,423.5179,423.5972,31242.0
2024-04-04 13:25:00,427.59,427.76,427.53,427.71,27599.0,423.5972,423.7656,423.5377,423.7161,27599.0
2024-04-04 13:30:00,427.72,427.82,427.64,427.7,57262.0,423.726,423.825,423.6467,423.7062,57262.0
2024-04-04 13:35:00,427.7,427.72,427.41,427.48,49320.0,423.7062,423.726,423.4189,423.4882,49320.0
2024-04-04 13:40:00,427.5,427.5,426.95,427.06,44761.0,423.508,423.508,422.9632,423.0721,44761.0
2024-04-04 13:45:00,427.04,427.2,426.72,426.88,54789.0,423.0523,423.2108,422.7353,422.8938,54789.0
2024-04-04 13:50:00,426.81,427.16,426.78,427.03,52984.0,422.8245,423.1712,422.7948,423.0424,52984.0
2024-04-04 13:55:00,427.01,427.07,426.54,426.76,46948.0,423.0226,423.082,422.557,422.7749,46948.0
2024-04-04 14:00:00,426.68,426.75,426.34,426.39,44563.0,422.6957,422.765,422.3589,422.4084,44563.0
2024-04-04 14:05:00,426.36,426.39,425.55,425.55,88217.0,422.3787,422.4084,421.5762,421.5762,88217.0
2024-04-04 14:10:00,425.56,425.6,424.67,424.7,99698.0,421.5861,421.6258,420.7045,420.7342,99698.0
2024-04-04 14:15:00,424.73,424.84,423.9,424.15,119675.0,420.7639,420.8729,419.9416,420.1893,119675.0
2024-04-04 14:20:00,424.16,424.77,423.88,424.66,68061.0,420.1992,420.8035,419.9218,420.6945,68061.0
2024-04-04 14:25:00,424.68,424.68,423.0,423.19,124277.0,420.7144,420.7144,419.05,419.2383,124277.0
2024-04-04 14:30:00,423.14,423.14,421.71,422.04,209694.0,419.1887,419.1887,417.7721,418.099,209694.0
2024-04-04 14:35:00,422.08,423.07,422.04,422.74,112959.0,418.1386,419.1194,418.099,418.7925,112959.0
2024-04-04 14:40:00,422.69,422.69,421.42,421.5,124057.0,418.7429,418.7429,417.4848,417.5641,124057.0
2024-04-04 14:45:00,421.59,422.54,421.5,422.54,94148.0,417.6532,418.5943,417.5641,418.5943,94148.0
2024-04-04 14:50:00,422.4,422.49,421.8,421.96,77395.0,418.4557,418.5448,417.8613,418.0198,77395.0
2024-04-04 14:55:00,421.96,422.02,421.08,421.44,151323.0,418.0198,418.0792,417.148,417.5046,151323.0
2024-04-04 15:00:00,421.39,421.41,420.59,420.77,165838.0,417.4551,417.4749,416.6626,416.8409,165838.0
2024-04-04 15:05:00,420.8,421.8,420.8,421.59,93380.0,416.8706,417.8613,416.8706,417.6532,93380.0
2024-04-04 15:10:00,421.57,421.57,420.58,420.84,93180.0,417.6334,417.6334,416.6526,416.9102,93180.0
2024-04-04 15:15:00,420.83,420.93,420.03,420.24,145884.0,416.9003,416.9994,416.1078,416.3158,145884.0
2024-04-04 15:20:00,420.22,420.71,420.14,420.33,92292.0,416.296,416.7814,416.2168,416.405,92292.0
2024-04-04 15:25:00,420.23,420.53,419.52,419.61,150475.0,416.3059,416.6031,415.6025,415.6917,150475.0
2024-04-04 15:30:00,419.58,420.0,419.4,419.6,121908.0,415.662,416.0781,415.4837,415.6818,121908.0
2024-04-04 15:35:00,419.57,419.65,419.03,419.07,174190.0,415.6521,415.7313,415.1171,415.1567,174190.0
2024-04-04 15:40:00,419.03,419.41,418.65,419.31,215974.0,415.1171,415.4936,414.7407,415.3945,215974.0
2024-04-04 15:45:00,419.32,419.82,418.98,419.37,152992.0,415.4044,415.8997,415.0676,415.4539,152992.0
2024-04-04 15:50:00,419.43,419.93,418.54,419.0,312192.0,415.5134,416.0087,414.6317,415.0874,312192.0
2024-04-04 15:55:00,419.0,419.0,417.57,417.9,944595.0,415.0874,415.0874,413.6708,413.9977,944595.0
2024-04-05 09:30:00,419.76,420.31,418.32,419.05,466353.0,415.8403,416.3852,414.4138,415.1369,466353.0
2024-04-05 09:35:00,418.98,420.73,418.94,420.53,242985.0,415.0676,416.8012,415.028,416.6031,242985.0
2024-04-05 09:40:00,420.65,421.8,420.4,421.44,228990.0,416.722,417.8613,416.4743,417.5046,228990.0
2024-04-05 09:45:00,421.37,421.77,420.88,421.55,155423.0,417.4353,417.8315,416.9498,417.6136,155423.0
2024-04-05 09:50:00,421.51,422.32,421.33,422.29,140425.0,417.574,418.3764,417.3956,418.3467,140425.0
2024-04-05 09:55:00,422.33,422.57,421.86,422.3,136467.0,418.3863,418.6241,417.9207,418.3566,136467.0
2024-04-05 10:00:00,422.35,422.71,421.62,422.07,141869.0,418.4061,418.7628,417.6829,418.1287,141869.0
2024-04-05 10:05:00,422.09,422.39,421.03,421.59,102522.0,418.1485,418.4457,417.0984,417.6532,102522.0
2024-04-05 10:10:00,421.63,422.35,420.92,422.34,94890.0,417.6928,418.4061,416.9895,418.3962,94890.0
2024-04-05 10:15:00,422.37,422.4,421.82,421.85,99503.0,418.4259,418.4557,417.8811,417.9108,99503.0
2024-04-05 10:20:00,421.82,422.08,421.63,422.0,95963.0,417.8811,418.1386,417.6928,418.0594,95963.0
2024-04-05 10:25:00,422.01,422.03,421.26,421.8,112864.0,418.0693,418.0891,417.3263,417.8613,112864.0
2024-04-05 10:30:00,421.83,422.07,421.24,421.89,96212.0,417.891,418.1287,417.3065,417.9504,96212.0
2024-04-05 10:35:00,421.88,422.64,421.83,422.21,92034.0,417.9405,418.6934,417.891,418.2674,92034.0
2024-04-05 10:40:00,422.27,422.7,422.13,422.51,96136.0,418.3269,418.7529,418.1882,418.5646,96136.0
2024-04-05 10:45:00,422.43,423.26,422.2,423.19,119429.0,418.4854,419.3076,418.2575,419.2383,119429.0
2024-04-05 10:50:00,423.19,423.8,423.13,423.53,141355.0,419.2383,419.8426,419.1788,419.5751,141355.0
2024-04-05 10:55:00,423.49,424.03,423.49,424.02,131745.0,419.5355,420.0704,419.5355,420.0605,131745.0
2024-04-05 11:00:00,424.03,424.11,423.45,423.48,76266.0,420.0704,420.1497,419.4958,419.5256,76266.0
2024-04-05 11:05:00,423.51,424.01,423.18,423.96,85609.0,419.5553,420.0506,419.2284,420.0011,85609.0
2024-04-05 11:10:00,423.99,424.32,423.53,423.64,97877.0,420.0308,420.3577,419.5751,419.6841,97877.0
2024-04-05 11:15:00,423.68,423.7,422.86,423.53,68470.0,419.7237,419.7435,418.9114,419.5751,68470.0
2024-04-05 11:20:00,423.52,423.82,423.27,423.79,58192.0,419.5652,419.8624,419.3175,419.8327,58192.0
2024-04-05 11:25:00,423.79,424.5,423.69,424.44,72353.0,419.8327,420.536,419.7336,420.4766,72353.0
2024-04-05 11:30:00,424.32,424.71,424.1,424.18,84639.0,420.3577,420.7441,420.1398,420.219,84639.0
2024-04-05 11:35:00,424.19,424.46,423.96,424.44,56966.0,420.2289,420.4964,420.0011,420.4766,56966.0
2024-04-05 11:40:00,424.44,425.63,424.43,425.39,126116.0,420.4766,421.6555,420.4667,421.4177,126116.0
2024-04-05 11:45:00,425.42,425.88,425.28,425.35,91114.0,421.4475,421.9032,421.3088,421.3781,91114.0
2024-04-05 11:50:00,425.35,425.68,425.22,425.61,86423.0,421.3781,421.705,421.2493,421.6357,86423.0
2024-04-05 11:55:00,425.59,426.3,425.59,425.68,110248.0,421.6159,422.3192,421.6159,421.705,110248.0
2024-04-05 12:00:00,425.71,426.2,425.65,425.76,78116.0,421.7347,422.2202,421.6753,421.7843,78116.0
2024-04-05 12:05:00,425.78,425.96,425.41,425.78,67917.0,421.8041,421.9824,421.4375,421.8041,67917.0
2024-04-05 12:10:00,425.76,425.98,425.48,425.7,64320.0,421.7843,422.0022,421.5069,421.7248,64320.0
2024-04-05 12:15:00,425.72,426.15,425.7,425.84,65125.0,421.7447,422.1706,421.7248,421.8635,65125.0
2024-04-05 12:20:00,425.85,426.05,425.46,426.0,87202.0,421.8734,422.0716,421.4871,422.022,87202.0
2024-04-05 12:25:00,425.98,426.0,425.56,425.56,62937.0,422.0022,422.022,421.5861,421.5861,62937.0
2024-04-05 12:30:00,425.62,425.72,425.02,425.36,74116.0,421.6456,421.7447,421.0512,421.388,74116.0
2024-04-05 12:35:00,425.34,425.7,425.18,425.67,52761.0,421.3682,421.7248,421.2097,421.6951,52761.0
2024-04-05 12:40:00,425.69,425.7,425.36,425.46,38238.0,421.7149,421.7248,421.388,421.4871,38238.0
2024-04-05 12:45:00,425.5,425.54,425.14,425.21,53192.0,421.5267,421.5663,421.1701,421.2394,53192.0
2024-04-05 12:50:00,425.24,425.5,425.24,425.42,51784.0,421.2691,421.5267,421.2691,421.4475,51784.0
2024-04-05 12:55:00,425.43,426.32,425.42,426.27,80744.0,421.4574,422.339,421.4475,422.2895,80744.0
2024-04-05 13:00:00,426.27,426.49,425.81,425.86,62021.0,422.2895,422.5075,421.8338,421.8833,62021.0
2024-04-05 13:05:00,425.84,425.84,425.15,425.33,60776.0,421.8635,421.8635,421.18,421.3583,60776.0
2024-04-05 13:10:00,425.41,425.74,425.08,425.21,70321.0,421.4375,421.7645,421.1106,421.2394,70321.0
2024-04-05 13:15:00,425.24,425.51,425.22,425.28,35778.0,421.2691,421.5366,421.2493,421.3088,35778.0
2024-04-05 13:20:00,425.36,425.92,425.36,425.69,45887.0,421.388,421.9428,421.388,421.7149,45887.0
2024-04-05 13:25:00,425.68,425.73,425.39,425.65,48775.0,421.705,421.7546,421.4177,421.6753,48775.0
2024-04-05 13:30:00,425.65,425.95,425.65,425.75,76224.0,421.6753,421.9725,421.6753,421.7744,76224.0
2024-04-05 13:35:00,425.76,425.78,425.28,425.28,49801.0,421.7843,421.8041,421.3088,421.3088,49801.0
2024-04-05 13:40:00,425.3,425.38,424.89,425.3,61574.0,421.3286,421.4078,420.9224,421.3286,61574.0
2024-04-05 13:45:00,425.35,425.35,424.95,425.17,44452.0,421.3781,421.3781,420.9818,421.1998,44452.0
2024-04-05 13:50:00,425.07,425.25,424.56,424.6,70379.0,421.1007,421.279,420.5955,420.6351,70379.0
2024-04-05 13:55:00,424.59,424.82,423.79,424.13,97128.0,420.6252,420.8531,419.8327,420.1695,97128.0
2024-04-05 14:00:00,424.08,424.25,423.37,424.1,85375.0,420.12,420.2884,419.4166,420.1398,85375.0
2024-04-05 14:05:00,424.03,425.27,424.02,425.11,95019.0,420.0704,421.2989,420.0605,421.1403,95019.0
2024-04-05 14:10:00,425.11,425.29,424.59,424.77,63480.0,421.1403,421.3187,420.6252,420.8035,63480.0
2024-04-05 14:15:00,424.74,424.93,424.56,424.7,25163.0,420.7738,420.962,420.5955,420.7342,25163.0
2024-04-05 14:20:00,424.71,425.52,424.54,424.64,62918.0,420.7441,421.5465,420.5757,420.6747,62918.0
2024-04-05 14:25:00,424.63,425.16,424.25,424.3,49181.0,420.6648,421.1899,420.2884,420.3379,49181.0
2024-04-05 14:30:00,424.41,424.86,424.2,424.45,67650.0,420.4469,420.8927,420.2388,420.4865,67650.0
2024-04-05 14:35:00,424.48,425.0,424.3,424.8,37322.0,420.5162,421.0314,420.3379,420.8332,37322.0
2024-04-05 14:40:00,424.87,425.09,424.24,424.7,64126.0,420.9026,421.1205,420.2785,420.7342,64126.0
2024-04-05 14:45:00,424.79,424.82,423.81,423.93,45945.0,420.8233,420.8531,419.8525,419.9714,45945.0
2024-04-05 14:50:00,423.91,424.37,423.82,424.09,35195.0,419.9516,420.4073,419.8624,420.1299,35195.0
2024-04-05 14:55:00,424.06,424.4,423.76,424.35,69828.0,420.1002,420.437,419.803,420.3874,69828.0
2024-04-05 15:00:00,424.35,424.66,424.16,424.65,53999.0,420.3874,420.6945,420.1992,420.6846,53999.0
2024-04-05 15:05:00,424.68,425.02,424.26,424.47,67455.0,420.7144,421.0512,420.2983,420.5063,67455.0
2024-04-05 15:10:00,424.46,424.74,424.2,424.71,43028.0,420.4964,420.7738,420.2388,420.7441,43028.0
2024-04-05 15:15:00,424.74,424.9,424.41,424.86,48729.0,420.7738,420.9323,420.4469,420.8927,48729.0
2024-04-05 15:20:00,424.87,424.94,424.4,424.61,45450.0,420.9026,420.9719,420.437,420.645,45450.0
2024-04-05 15:25:00,424.61,424.96,424.59,424.84,61193.0,420.645,420.9917,420.6252,420.8729,61193.0
2024-04-05 15:30:00,424.84,425.67,424.84,425.57,86038.0,420.8729,421.6951,420.8729,421.5961,86038.0
2024-04-05 15:35:00,425.56,425.59,425.06,425.43,61279.0,421.5861,421.6159,421.0908,421.4574,61279.0
2024-04-05 15:40:00,425.41,425.55,425.05,425.17,84398.0,421.4375,421.5762,421.0809,421.1998,84398.0
2024-04-05 15:45:00,425.16,425.73,425.14,425.51,100579.0,421.1899,421.7546,421.1701,421.5366,100579.0
2024-04-05 15:50:00,425.5,426.51,425.44,426.35,242944.0,421.5267,422.5273,421.4673,422.3688,242944.0
2024-04-05 15:55:00,426.32,426.46,425.36,425.36,571688.0,422.339,422.4777,421.388,421.388,571688.0
2024-04-08 09:30:00,425.17,425.89,423.7,423.76,649140.0,421.1998,421.9131,419.7435,419.803,649140.0
2024-04-08 09:35:00,423.71,424.43,423.3,423.52,180814.0,419.7534,420.4667,419.3472,419.5652,180814.0
2024-04-08 09:40:00,423.54,424.52,423.38,424.01,149857.0,419.585,420.5559,419.4265,420.0506,149857.0
2024-04-08 09:45:00,424.0,424.98,423.95,424.98,110211.0,420.0407,421.0116,419.9912,421.0116,110211.0
2024-04-08 09:50:00,425.0,425.38,424.33,425.08,126682.0,421.0314,421.4078,420.3676,421.1106,126682.0
2024-04-08 09:55:00,425.12,425.92,425.02,425.63,140930.0,421.1503,421.9428,421.0512,421.6555,140930.0
2024-04-08 10:00:00,425.59,425.67,425.0,425.33,140070.0,421.6159,421.6951,421.0314,421.3583,140070.0
2024-04-08 10:05:00,425.31,425.71,424.97,425.51,87025.0,421.3385,421.7347,421.0017,421.5366,87025.0
2024-04-08 10:10:00,425.52,426.14,425.48,426.04,135895.0,421.5465,422.1607,421.5069,422.0617,135895.0
2024-04-08 10:15:00,426.05,426.45,425.75,426.04,113299.0,422.0716,422.4678,421.7744,422.0617,113299.0
2024-04-08 10:20:00,426.07,426.48,425.92,426.42,76802.0,422.0914,422.4976,421.9428,422.4381,76802.0
2024-04-08 10:25:00,426.44,426.79,426.35,426.71,112016.0,422.4579,422.8047,422.3688,422.7254,112016.0
2024-04-08 10:30:00,426.71,427.28,426.6,427.01,178523.0,422.7254,423.2901,422.6164,423.0226,178523.0
2024-04-08 10:35:00,427.05,427.06,426.33,426.33,92636.0,423.0622,423.0721,422.349,422.349,92636.0
2024-04-08 10:40:00,426.38,426.49,425.86,425.98,105340.0,422.3985,422.5075,421.8833,422.0022,105340.0
2024-04-08 10:45:00,426.01,426.45,425.97,426.4,78972.0,422.0319,422.4678,421.9923,422.4183,78972.0
2024-04-08 10:50:00,426.41,426.61,425.84,426.11,111175.0,422.4282,422.6263,421.8635,422.131,111175.0
2024-04-08 10:55:00,426.11,426.35,425.61,426.33,107320.0,422.131,422.3688,421.6357,422.349,107320.0
2024-04-08 11:00:00,426.36,426.47,425.69,426.27,106389.0,422.3787,422.4876,421.7149,422.2895,106389.0
2024-04-08 11:05:00,426.22,426.47,426.07,426.2,48443.0,422.24,422.4876,422.0914,422.2202,48443.0
2024-04-08 11:10:00,426.22,426.53,426.07,426.33,91160.0,422.24,422.5471,422.0914,422.349,91160.0
2024-04-08 11:15:00,426.29,426.31,425.78,425.78,82621.0,422.3093,422.3291,421.8041,421.8041,82621.0
2024-04-08 11:20:00,425.76,426.31,425.68,426.21,83556.0,421.7843,422.3291,421.705,422.2301,83556.0
2024-04-08 11:25:00,426.22,426.27,425.74,425.84,66374.0,422.24,422.2895,421.7645,421.8635,66374.0
2024-04-08 11:30:00,425.82,425.84,425.12,425.24,127005.0,421.8437,421.8635,421.1503,421.2691,127005.0
2024-04-08 11:35:00,425.23,425.25,424.21,424.9,109296.0,421.2592,421.279,420.2488,420.9323,109296.0
2024-04-08 11:40:00,424.88,425.24,424.7,425.11,57790.0,420.9125,421.2691,420.7342,421.1403,57790.0
2024-04-08 11:45:00,424.97,425.01,424.37,424.65,55817.0,421.0017,421.0413,420.4073,420.6846,55817.0
2024-04-08 11:50:00,424.62,424.87,424.51,424.69,49334.0,420.6549,420.9026,420.5459,420.7243,49334.0
2024-04-08 11:55:00,424.69,424.84,424.3,424.78,56406.0,420.7243,420.8729,420.3379,420.8134,56406.0
2024-04-08 12:00:00,424.78,424.79,424.21,424.47,52005.0,420.8134,420.8233,420.2488,420.5063,52005.0
2024-04-08 12:05:00,424.45,424.77,424.32,424.44,49640.0,420.4865,420.8035,420.3577,420.4766,49640.0
2024-04-08 12:10:00,424.41,424.48,423.87,424.12,77901.0,420.4469,420.5162,419.9119,420.1596,77901.0
2024-04-08 12:15:00,424.02,424.41,423.96,424.19,59777.0,420.0605,420.4469,420.0011,420.2289,59777.0
2024-04-08 12:20:00,424.23,424.3,423.36,423.56,118350.0,420.2686,420.3379,419.4067,419.6048,118350.0
2024-04-08 12:25:00,423.63,424.26,423.52,424.2,78472.0,419.6742,420.2983,419.5652,420.2388,78472.0
2024-04-08 12:30:00,424.21,424.59,424.13,424.5,52847.0,420.2488,420.6252,420.1695,420.536,52847.0
2024-04-08 12:35:00,424.5,424.67,424.21,424.31,36562.0,420.536,420.7045,420.2488,420.3478,36562.0
2024-04-08 12:40:00,424.28,424.79,424.25,424.58,40897.0,420.3181,420.8233,420.2884,420.6153,40897.0
2024-04-08 12:45:00,424.61,424.71,424.35,424.52,57993.0,420.645,420.7441,420.3874,420.5559,57993.0
2024-04-08 12:50:00,424.52,424.6,424.28,424.46,32252.0,420.5559,420.6351,420.3181,420.4964,32252.0
2024-04-08 12:55:00,424.47,424.96,424.45,424.96,45875.0,420.5063,420.9917,420.4865,420.9917,45875.0
2024-04-08 13:00:00,424.95,424.96,424.49,424.49,32124.0,420.9818,420.9917,420.5261,420.5261,32124.0
2024-04-08 13:05:00,424.5,424.54,424.34,424.38,32246.0,420.536,420.5757,420.3775,420.4172,32246.0
2024-04-08 13:10:00,424.38,424.5,424.22,424.5,36043.0,420.4172,420.536,420.2587,420.536,36043.0
2024-04-08 13:15:00,424.51,424.51,424.1,424.39,35255.0,420.5459,420.5459,420.1398,420.4271,35255.0
2024-04-08 13:20:00,424.36,424.55,424.16,424.46,32254.0,420.3973,420.5856,420.1992,420.4964,32254.0
2024-04-08 13:25:00,424.45,424.65,424.26,424.65,23963.0,420.4865,420.6846,420.2983,420.6846,23963.0
2024-04-08 13:30:00,424.6,424.61,424.06,424.23,51206.0,420.6351,420.645,420.1002,420.2686,51206.0
2024-04-08 13:35:00,424.19,424.21,423.74,424.1,64256.0,420.2289,420.2488,419.7831,420.1398,64256.0
2024-04-08 13:40:00,424.06,424.15,423.69,423.94,33812.0,420.1002,420.1893,419.7336,419.9813,33812.0
2024-04-08 13:45:00,423.91,423.91,423.64,423.79,37897.0,419.9516,419.9516,419.6841,419.8327,37897.0
2024-04-08 13:50:00,423.78,424.07,423.76,424.03,22596.0,419.8228,420.1101,419.803,420.0704,22596.0
2024-04-08 13:55:00,424.01,424.39,423.96,424.35,34443.0,420.0506,420.4271,420.0011,420.3874,34443.0
2024-04-08 14:00:00,424.36,424.56,424.03,424.13,38179.0,420.3973,420.5955,420.0704,420.1695,38179.0
2024-04-08 14:05:00,424.16,424.57,424.11,424.55,34737.0,420.1992,420.6054,420.1497,420.5856,34737.0
2024-04-08 14:10:00,424.58,424.58,424.24,424.48,29460.0,420.6153,420.6153,420.2785,420.5162,29460.0
2024-04-08 14:15:00,424.51,424.66,424.48,424.62,21362.0,420.5459,420.6945,420.5162,420.6549,21362.0
2024-04-08 14:20:00,424.58,424.81,424.48,424.55,40402.0,420.6153,420.8431,420.5162,420.5856,40402.0
2024-04-08 14:25:00,424.56,424.92,424.54,424.69,60613.0,420.5955,420.9521,420.5757,420.7243,60613.0
2024-04-08 14:30:00,424.68,424.78,424.55,424.67,32520.0,420.7144,420.8134,420.5856,420.7045,32520.0
2024-04-08 14:35:00,424.67,424.7,424.48,424.51,26607.0,420.7045,420.7342,420.5162,420.5459,26607.0
2024-04-08 14:40:00,424.54,424.99,424.44,424.93,38973.0,420.5757,421.0215,420.4766,420.962,38973.0
2024-04-08 14:45:00,424.92,425.16,424.59,425.14,56592.0,420.9521,421.1899,420.6252,421.1701,56592.0
2024-04-08 14:50:00,425.15,425.25,425.02,425.15,48010.0,421.18,421.279,421.0512,421.18,48010.0
2024-04-08 14:55:00,425.15,425.57,425.15,425.55,70781.0,421.18,421.5961,421.18,421.5762,70781.0
2024-04-08 15:00:00,425.55,425.65,425.14,425.21,48355.0,421.5762,421.6753,421.1701,421.2394,48355.0
2024-04-08 15:05:00,425.22,425.37,424.98,425.31,37431.0,421.2493,421.3979,421.0116,421.3385,37431.0
2024-04-08 15:10:00,425.34,425.53,425.24,425.49,30999.0,421.3682,421.5564,421.2691,421.5168,30999.0
2024-04-08 15:15:00,425.51,425.59,425.26,425.45,53567.0,421.5366,421.6159,421.2889,421.4772,53567.0
2024-04-08 15:20:00,425.48,425.54,425.23,425.31,28228.0,421.5069,421.5663,421.2592,421.3385,28228.0
2024-04-08 15:25:00,425.31,425.79,425.25,425.77,52288.0,421.3385,421.814,421.279,421.7942,52288.0
2024-04-08 15:30:00,425.76,426.24,425.73,426.16,73293.0,421.7843,422.2598,421.7546,422.1805,73293.0
2024-04-08 15:35:00,426.17,426.17,425.58,425.62,72637.0,422.1904,422.1904,421.606,421.6456,72637.0
2024-04-08 15:40:00,425.6,425.66,425.12,425.39,71092.0,421.6258,421.6852,421.1503,421.4177,71092.0
2024-04-08 15:45:00,425.38,425.55,425.19,425.51,82514.0,421.4078,421.5762,421.2196,421.5366,82514.0
2024-04-08 15:50:00,425.47,425.78,425.17,425.32,182202.0,421.497,421.8041,421.1998,421.3484,182202.0
2024-04-08 15:55:00,425.26,425.3,424.47,424.66,793352.0,421.2889,421.3286,420.5063,420.6945,793352.0
2024-04-09 09:30:00,426.44,426.86,424.53,424.67,411939.0,422.4579,422.874,420.5658,420.7045,411939.0
2024-04-09 09:35:00,424.72,426.98,424.72,426.67,180000.0,420.754,422.9929,420.754,422.6858,180000.0
2024-04-09 09:40:00,426.72,427.74,426.72,427.21,170799.0,422.7353,423.7458,422.7353,423.2207,170799.0
2024-04-09 09:45:00,427.14,427.55,426.19,426.31,116129.0,423.1514,423.5576,422.2103,422.3291,116129.0
2024-04-09 09:50:00,426.28,426.47,425.88,426.18,73808.0,422.2994,422.4876,421.9032,422.2004,73808.0
2024-04-09 09:55:00,426.15,426.34,425.91,425.99,91037.0,422.1706,422.3589,421.9329,422.0121,91037.0
2024-04-09 10:00:00,426.03,426.63,425.91,426.0,138370.0,422.0518,422.6462,421.9329,422.022,138370.0
2024-04-09 10:05:00,426.0,426.26,425.62,425.99,107108.0,422.022,422.2796,421.6456,422.0121,107108.0
2024-04-09 10:10:00,425.96,426.23,425.54,426.05,68229.0,421.9824,422.2499,421.5663,422.0716,68229.0
2024-04-09 10:15:00,426.06,426.33,425.8,426.22,92835.0,422.0815,422.349,421.8239,422.24,92835.0
2024-04-09 10:20:00,426.17,426.75,426.15,426.48,62555.0,422.1904,422.765,422.1706,422.4976,62555.0
2024-04-09 10:25:00,426.5,426.5,424.8,425.21,134263.0,422.5174,422.5174,420.8332,421.2394,134263.0
2024-04-09 10:30:00,425.2,425.2,424.16,424.24,133144.0,421.2295,421.2295,420.1992,420.2785,133144.0
2024-04-09 10:35:00,424.18,424.26,423.37,423.41,124333.0,420.219,420.2983,419.4166,419.4562,124333.0
2024-04-09 10:40:00,423.46,423.75,421.9,422.09,169840.0,419.5058,419.793,417.9603,418.1485,169840.0
2024-04-09 10:45:00,422.08,422.73,421.69,422.04,102537.0,418.1386,418.7826,417.7523,418.099,102537.0
2024-04-09 10:50:00,422.06,422.29,421.62,421.78,105397.0,418.1188,418.3467,417.6829,417.8414,105397.0
2024-04-09 10:55:00,421.73,423.03,421.7,423.02,114118.0,417.7919,419.0798,417.7622,419.0699,114118.0
2024-04-09 11:00:00,423.0,423.2,422.69,422.94,71197.0,419.05,419.2482,418.7429,418.9906,71197.0
2024-04-09 11:05:00,422.89,423.44,422.73,423.23,79043.0,418.9411,419.4859,418.7826,419.2779,79043.0
2024-04-09 11:10:00,423.19,423.27,422.65,422.68,66221.0,419.2383,419.3175,418.7033,418.733,66221.0
2024-04-09 11:15:00,422.7,423.57,422.7,423.33,69763.0,418.7529,419.6147,418.7529,419.377,69763.0
2024-04-09 11:20:00,423.31,423.31,422.84,423.16,49291.0,419.3572,419.3572,418.8915,419.2086,49291.0
2024-04-09 11:25:00,423.18,423.25,422.87,422.98,33061.0,419.2284,419.2977,418.9213,419.0302,33061.0
2024-04-09 11:30:00,422.99,423.33,422.89,423.05,53759.0,419.0401,419.377,418.9411,419.0996,53759.0
2024-04-09 11:35:00,423.05,423.31,422.81,422.86,45107.0,419.0996,419.3572,418.8618,418.9114,45107.0
2024-04-09 11:40:00,422.84,423.9,422.82,423.8,65101.0,418.8915,419.9416,418.8717,419.8426,65101.0
2024-04-09 11:45:00,423.79,424.15,423.66,423.99,62754.0,419.8327,420.1893,419.7039,420.0308,62754.0
2024-04-09 11:50:00,424.01,424.03,423.38,423.74,73885.0,420.0506,420.0704,419.4265,419.7831,73885.0
2024-04-09 11:55:00,423.82,423.92,423.68,423.79,31664.0,419.8624,419.9615,419.7237,419.8327,31664.0
2024-04-09 12:00:00,423.78,424.28,423.73,423.99,50048.0,419.8228,420.3181,419.7732,420.0308,50048.0
2024-04-09 12:05:00,423.97,424.14,423.75,424.07,66766.0,420.011,420.1794,419.793,420.1101,66766.0
2024-04-09 12:10:00,424.06,424.63,423.91,424.25,56891.0,420.1002,420.6648,419.9516,420.2884,56891.0
2024-04-09 12:15:00,424.28,424.3,424.02,424.18,45899.0,420.3181,420.3379,420.0605,420.219,45899.0
2024-04-09 12:20:00,424.19,424.36,424.03,424.34,34689.0,420.2289,420.3973,420.0704,420.3775,34689.0
2024-04-09 12:25:00,424.36,424.63,424.16,424.34,43717.0,420.3973,420.6648,420.1992,420.3775,43717.0
2024-04-09 12:30:00,424.37,424.67,424.34,424.62,45431.0,420.4073,420.7045,420.3775,420.6549,45431.0
2024-04-09 12:35:00,424.59,424.64,424.36,424.59,49953.0,420.6252,420.6747,420.3973,420.6252,49953.0
2024-04-09 12:40:00,424.64,424.65,424.13,424.14,42891.0,420.6747,420.6846,420.1695,420.1794,42891.0
2024-04-09 12:45:00,424.16,424.33,423.99,424.09,31657.0,420.1992,420.3676,420.0308,420.1299,31657.0
2024-04-09 12:50:00,424.06,424.15,423.39,423.45,42420.0,420.1002,420.1893,419.4364,419.4958,42420.0
2024-04-09 12:55:00,423.46,423.89,423.46,423.68,31228.0,419.5058,419.9317,419.5058,419.7237,31228.0
2024-04-09 13:00:00,423.66,424.14,423.54,424.13,57506.0,419.7039,420.1794,419.585,420.1695,57506.0
2024-04-09 13:05:00,424.2,424.46,424.08,424.35,33079.0,420.2388,420.4964,420.12,420.3874,33079.0
2024-04-09 13:10:00,424.4,424.48,424.11,424.28,29001.0,420.437,420.5162,420.1497,420.3181,29001.0
2024-04-09 13:15:00,424.25,424.28,423.87,424.19,36644.0,420.2884,420.3181,419.9119,420.2289,36644.0
2024-04-09 13:20:00,424.2,424.71,424.08,424.36,33551.0,420.2388,420.7441,420.12,420.3973,33551.0
2024-04-09 13:25:00,424.3,424.42,424.07,424.35,31403.0,420.3379,420.4568,420.1101,420.3874,31403.0
2024-04-09 13:30:00,424.33,424.42,424.1,424.21,43071.0,420.3676,420.4568,420.1398,420.2488,43071.0
2024-04-09 13:35:00,424.2,424.68,424.14,424.62,30516.0,420.2388,420.7144,420.1794,420.6549,30516.0
2024-04-09 13:40:00,424.66,424.8,423.94,424.04,63020.0,420.6945,420.8332,419.9813,420.0803,63020.0
2024-04-09 13:45:00,424.08,424.15,423.48,423.75,60422.0,420.12,420.1893,419.5256,419.793,60422.0
2024-04-09 13:50:00,423.75,424.05,423.72,423.93,26047.0,419.793,420.0902,419.7633,419.9714,26047.0
2024-04-09 13:55:00,423.9,423.93,423.74,423.78,22087.0,419.9416,419.9714,419.7831,419.8228,22087.0
2024-04-09 14:00:00,423.75,423.95,423.42,423.95,38352.0,419.793,419.9912,419.4661,419.9912,38352.0
2024-04-09 14:05:00,423.96,424.46,423.95,424.33,31338.0,420.0011,420.4964,419.9912,420.3676,31338.0
2024-04-09 14:10:00,424.33,424.39,424.03,424.17,46329.0,420.3676,420.4271,420.0704,420.2091,46329.0
2024-04-09 14:15:00,424.21,424.36,424.12,424.21,30220.0,420.2488,420.3973,420.1596,420.2488,30220.0
2024-04-09 14:20:00,424.22,424.26,423.74,423.76,27414.0,420.2587,420.2983,419.7831,419.803,27414.0
2024-04-09 14:25:00,423.79,424.02,423.45,423.58,30084.0,419.8327,420.0605,419.4958,419.6246,30084.0
2024-04-09 14:30:00,423.62,423.63,423.3,423.43,31400.0,419.6643,419.6742,419.3472,419.476,31400.0
2024-04-09 14:35:00,423.4,423.74,423.15,423.22,41831.0,419.4463,419.7831,419.1986,419.268,41831.0
2024-04-09 14:40:00,423.19,423.51,423.08,423.27,36391.0,419.2383,419.5553,419.1293,419.3175,36391.0
2024-04-09 14:45:00,423.28,423.44,423.1,423.16,22120.0,419.3274,419.4859,419.1491,419.2086,22120.0
2024-04-09 14:50:00,423.13,423.56,423.06,423.31,56656.0,419.1788,419.6048,419.1095,419.3572,56656.0
2024-04-09 14:55:00,423.31,423.32,422.98,423.07,65407.0,419.3572,419.3671,419.0302,419.1194,65407.0
2024-04-09 15:00:00,423.04,423.05,422.71,422.96,53472.0,419.0897,419.0996,418.7628,419.0104,53472.0
2024-04-09 15:05:00,422.97,423.14,422.56,422.74,34182.0,419.0203,419.1887,418.6142,418.7925,34182.0
2024-04-09 15:10:00,422.71,422.97,422.47,422.81,56981.0,418.7628,419.0203,418.525,418.8618,56981.0
2024-04-09 15:15:00,422.83,423.41,422.73,423.41,61418.0,418.8816,419.4562,418.7826,419.4562,61418.0
2024-04-09 15:20:00,423.39,423.97,423.32,423.92,68772.0,419.4364,420.011,419.3671,419.9615,68772.0
2024-04-09 15:25:00,423.91,425.24,423.89,425.14,98854.0,419.9516,421.2691,419.9317,421.1701,98854.0
2024-04-09 15:30:00,425.19,425.68,424.95,425.38,84816.0,421.2196,421.705,420.9818,421.4078,84816.0
2024-04-09 15:35:00,425.41,425.59,424.65,424.67,87130.0,421.4375,421.6159,420.6846,420.7045,87130.0
2024-04-09 15:40:00,424.67,424.93,424.15,424.85,92666.0,420.7045,420.962,420.1893,420.8828,92666.0
2024-04-09 15:45:00,424.89,424.99,424.48,424.79,57458.0,420.9224,421.0215,420.5162,420.8233,57458.0
2024-04-09 15:50:00,424.8,425.07,424.58,425.0,125282.0,420.8332,421.1007,420.6153,421.0314,125282.0
2024-04-09 15:55:00,425.03,426.5,424.84,426.33,604483.0,421.0611,422.5174,420.8729,422.349,604483.0
2024-04-10 09:30:00,422.19,424.03,420.41,420.61,704414.0,418.2476,420.0704,416.4842,416.6824,704414.0
2024-04-10 09:35:00,420.6,422.13,420.58,421.81,226048.0,416.6725,418.1882,416.6526,417.8712,226048.0
2024-04-10 09:40:00,421.78,422.22,421.18,421.89,209421.0,417.8414,418.2773,417.247,417.9504,209421.0
2024-04-10 09:45:00,421.89,421.94,420.3,420.41,220789.0,417.9504,417.9999,416.3753,416.4842,220789.0
2024-04-10 09:50:00,420.48,421.81,420.35,421.66,161579.0,416.5536,417.8712,416.4248,417.7226,161579.0
2024-04-10 09:55:00,421.66,421.9,421.16,421.47,137519.0,417.7226,417.9603,417.2272,417.5343,137519.0
2024-04-10 10:00:00,421.5,421.81,420.86,421.1,124891.0,417.5641,417.8712,416.93,417.1678,124891.0
2024-04-10 10:05:00,421.17,422.04,420.8,421.9,109187.0,417.2371,418.099,416.8706,417.9603,109187.0
2024-04-10 10:10:00,421.85,421.89,420.84,421.02,85667.0,417.9108,417.9504,416.9102,417.0885,85667.0
2024-04-10 10:15:00,421.03,421.78,420.72,421.59,100732.0,417.0984,417.8414,416.7913,417.6532,100732.0
2024-04-10 10:20:00,421.58,421.68,420.68,420.94,117839.0,417.6433,417.7424,416.7517,417.0093,117839.0
2024-04-10 10:25:00,420.97,421.17,420.34,420.55,105152.0,417.039,417.2371,416.4149,416.6229,105152.0
2024-04-10 10:30:00,420.59,421.58,420.49,421.15,110666.0,416.6626,417.6433,416.5635,417.2173,110666.0
2024-04-10 10:35:00,421.11,422.26,421.1,422.2,108300.0,417.1777,418.317,417.1678,418.2575,108300.0
2024-04-10 10:40:00,422.18,422.48,421.81,422.08,159160.0,418.2377,418.5349,417.8712,418.1386,159160.0
2024-04-10 10:45:00,422.14,422.24,421.6,421.84,88729.0,418.1981,418.2971,417.6631,417.9009,88729.0
2024-04-10 10:50:00,421.9,421.9,420.75,420.88,79222.0,417.9603,417.9603,416.8211,416.9498,79222.0
2024-04-10 10:55:00,420.88,421.03,420.09,420.59,120372.0,416.9498,417.0984,416.1672,416.6626,120372.0
2024-04-10 11:00:00,420.57,420.62,419.84,419.92,122505.0,416.6427,416.6923,415.9196,415.9988,122505.0
2024-04-10 11:05:00,419.96,420.5,419.9,420.13,178943.0,416.0384,416.5734,415.979,416.2068,178943.0
2024-04-10 11:10:00,420.07,420.38,419.7,420.24,71028.0,416.1474,416.4545,415.7809,416.3158,71028.0
2024-04-10 11:15:00,420.25,420.4,419.91,420.22,80963.0,416.3257,416.4743,415.9889,416.296,80963.0
2024-04-10 11:20:00,420.23,420.74,420.18,420.28,93643.0,416.3059,416.8112,416.2564,416.3554,93643.0
2024-04-10 11:25:00,420.27,421.12,420.22,421.0,78734.0,416.3455,417.1876,416.296,417.0687,78734.0
2024-04-10 11:30:00,421.04,421.13,420.48,420.81,97646.0,417.1084,417.1975,416.5536,416.8805,97646.0
2024-04-10 11:35:00,420.79,420.85,420.19,420.28,85313.0,416.8607,416.9201,416.2663,416.3554,85313.0
2024-04-10 11:40:00,420.27,420.36,419.76,419.92,151114.0,416.3455,416.4347,415.8403,415.9988,151114.0
2024-04-10 11:45:00,419.92,420.42,419.76,420.03,82047.0,415.9988,416.4941,415.8403,416.1078,82047.0
2024-04-10 11:50:00,420.04,420.39,419.9,420.37,57089.0,416.1177,416.4644,415.979,416.4446,57089.0
2024-04-10 11:55:00,420.36,420.48,420.14,420.42,61820.0,416.4347,416.5536,416.2168,416.4941,61820.0
2024-04-10 12:00:00,420.44,420.95,420.31,420.87,70400.0,416.514,417.0192,416.3852,416.9399,70400.0
2024-04-10 12:05:00,420.9,421.03,420.45,420.52,83949.0,416.9697,417.0984,416.5239,416.5932,83949.0
2024-04-10 12:10:00,420.58,420.63,420.07,420.08,44320.0,416.6526,416.7022,416.1474,416.1573,44320.0
2024-04-10 12:15:00,420.06,420.2,420.02,420.08,37650.0,416.1375,416.2762,416.0979,416.1573,37650.0
2024-04-10 12:20:00,420.09,420.31,419.91,420.26,56831.0,416.1672,416.3852,415.9889,416.3356,56831.0
2024-04-10 12:25:00,420.31,420.69,420.3,420.56,40705.0,416.3852,416.7616,416.3753,416.6328,40705.0
2024-04-10 12:30:00,420.6,420.89,420.42,420.77,57581.0,416.6725,416.9598,416.4941,416.8409,57581.0
2024-04-10 12:35:00,420.81,421.11,420.8,420.91,59103.0,416.8805,417.1777,416.8706,416.9796,59103.0
2024-04-10 12:40:00,420.9,421.0,420.6,420.77,52603.0,416.9697,417.0687,416.6725,416.8409,52603.0
2024-04-10 12:45:00,420.77,421.14,420.71,421.12,40763.0,416.8409,417.2074,416.7814,417.1876,40763.0
2024-04-10 12:50:00,421.12,421.51,420.93,421.49,56068.0,417.1876,417.574,416.9994,417.5541,56068.0
2024-04-10 12:55:00,421.47,421.92,421.47,421.77,60425.0,417.5343,417.9801,417.5343,417.8315,60425.0
2024-04-10 13:00:00,421.76,422.05,420.41,420.63,120161.0,417.8216,418.1089,416.4842,416.7022,120161.0
2024-04-10 13:05:00,420.62,420.63,419.99,420.09,91307.0,416.6923,416.7022,416.0682,416.1672,91307.0
2024-04-10 13:10:00,420.06,420.77,420.01,420.73,65766.0,416.1375,416.8409,416.088,416.8012,65766.0
2024-04-10 13:15:00,420.67,421.59,420.49,421.51,66518.0,416.7418,417.6532,416.5635,417.574,66518.0
2024-04-10 13:20:00,421.56,422.74,421.38,422.55,142845.0,417.6235,418.7925,417.4452,418.6043,142845.0
2024-04-10 13:25:00,422.51,422.87,421.73,421.81,107337.0,418.5646,418.9213,417.7919,417.8712,107337.0
2024-04-10 13:30:00,421.74,422.11,420.55,421.09,116396.0,417.8018,418.1684,416.6229,417.1579,116396.0
2024-04-10 13:35:00,421.09,421.19,420.22,420.44,88445.0,417.1579,417.257,416.296,416.514,88445.0
2024-04-10 13:40:00,420.41,420.97,420.26,420.4,78893.0,416.4842,417.039,416.3356,416.4743,78893.0
2024-04-10 13:45:00,420.39,421.0,420.34,420.96,65853.0,416.4644,417.0687,416.4149,417.0291,65853.0
2024-04-10 13:50:00,420.92,421.19,420.56,421.03,58028.0,416.9895,417.257,416.6328,417.0984,58028.0
2024-04-10 13:55:00,421.0,422.62,420.94,421.68,163194.0,417.0687,418.6736,417.0093,417.7424,163194.0
2024-04-10 14:00:00,421.71,422.2,421.07,422.2,79413.0,417.7721,418.2575,417.1381,418.2575,79413.0
2024-04-10 14:05:00,422.09,422.25,421.49,421.91,48412.0,418.1485,418.3071,417.5541,417.9702,48412.0
2024-04-10 14:10:00,421.94,422.41,421.5,422.36,51739.0,417.9999,418.4656,417.5641,418.416,51739.0
2024-04-10 14:15:00,422.4,422.62,421.57,421.87,70787.0,418.4557,418.6736,417.6334,417.9306,70787.0
2024-04-10 14:20:00,421.9,422.43,421.42,421.54,61722.0,417.9603,418.4854,417.4848,417.6037,61722.0
2024-04-10 14:25:00,421.73,422.14,421.56,421.69,46558.0,417.7919,418.1981,417.6235,417.7523,46558.0
2024-04-10 14:30:00,421.75,422.04,421.51,421.76,35274.0,417.8117,418.099,417.574,417.8216,35274.0
2024-04-10 14:35:00,421.76,422.55,421.74,422.52,53971.0,417.8216,418.6043,417.8018,418.5745,53971.0
2024-04-10 14:40:00,422.48,422.66,422.2,422.31,87208.0,418.5349,418.7132,418.2575,418.3665,87208.0
2024-04-10 14:45:00,422.34,422.62,422.22,422.48,76310.0,418.3962,418.6736,418.2773,418.5349,76310.0
2024-04-10 14:50:00,422.42,422.62,421.81,422.05,70349.0,418.4755,418.6736,417.8712,418.1089,70349.0
2024-04-10 14:55:00,422.04,422.06,421.1,421.15,91413.0,418.099,418.1188,417.1678,417.2173,91413.0
2024-04-10 15:00:00,421.21,421.74,421.07,421.14,80746.0,417.2768,417.8018,417.1381,417.2074,80746.0
2024-04-10 15:05:00,421.23,421.62,421.02,421.43,50405.0,417.2966,417.6829,417.0885,417.4947,50405.0
2024-04-10 15:10:00,421.45,422.22,421.39,422.18,53446.0,417.5145,418.2773,417.4551,418.2377,53446.0
2024-04-10 15:15:00,422.21,422.65,421.96,422.3,77041.0,418.2674,418.7033,418.0198,418.3566,77041.0
2024-04-10 15:20:00,422.36,422.8,422.2,422.57,81908.0,418.416,418.8519,418.2575,418.6241,81908.0
2024-04-10 15:25:00,422.57,422.95,422.07,422.11,69277.0,418.6241,419.0005,418.1287,418.1684,69277.0
2024-04-10 15:30:00,422.17,422.18,421.29,421.53,84978.0,418.2278,418.2377,417.356,417.5938,84978.0
2024-04-10 15:35:00,421.53,421.86,421.45,421.66,64168.0,417.5938,417.9207,417.5145,417.7226,64168.0
2024-04-10 15:40:00,421.68,422.73,421.68,422.67,68872.0,417.7424,418.7826,417.7424,418.7231,68872.0
2024-04-10 15:45:00,422.63,423.42,422.47,423.09,137261.0,418.6835,419.4661,418.525,419.1392,137261.0
2024-04-10 15:50:00,423.07,423.51,422.92,423.25,190879.0,419.1194,419.5553,418.9708,419.2977,190879.0
2024-04-10 15:55:00,423.24,423.8,423.02,423.13,538171.0,419.2878,419.8426,419.0699,419.1788,538171.0
2024-04-11 09:30:00,425.83,426.8,424.41,425.55,571805.0,421.8536,422.8146,420.4469,421.5762,571805.0
2024-04-11 09:35:00,425.65,426.6,425.44,425.71,217558.0,421.6753,422.6164,421.4673,421.7347,217558.0
2024-04-11 09:40:00,425.71,425.96,425.04,425.32,222956.0,421.7347,421.9824,421.071,421.3484,222956.0
2024-04-11 09:45:00,425.31,425.73,424.96,425.38,177378.0,421.3385,421.7546,420.9917,421.4078,177378.0
2024-04-11 09:50:00,425.34,425.65,424.4,424.89,158471.0,421.3682,421.6753,420.437,420.9224,158471.0
2024-04-11 09:55:00,424.93,425.06,424.03,424.42,176941.0,420.962,421.0908,420.0704,420.4568,176941.0
2024-04-11 10:00:00,424.43,424.64,423.45,423.67,208329.0,420.4667,420.6747,419.4958,419.7138,208329.0
2024-04-11 10:05:00,423.64,423.9,422.89,423.23,161724.0,419.6841,419.9416,418.9411,419.2779,161724.0
2024-04-11 10:10:00,423.26,423.38,422.71,423.06,175590.0,419.3076,419.4265,418.7628,419.1095,175590.0
2024-04-11 10:15:00,423.05,423.05,422.36,422.7,148770.0,419.0996,419.0996,418.416,418.7529,148770.0
2024-04-11 10:20:00,422.64,423.55,422.58,423.53,95969.0,418.6934,419.5949,418.634,419.5751,95969.0
2024-04-11 10:25:00,423.56,423.88,423.27,423.79,93522.0,419.6048,419.9218,419.3175,419.8327,93522.0
2024-04-11 10:30:00,423.71,424.35,423.59,423.67,114829.0,419.7534,420.3874,419.6345,419.7138,114829.0
2024-04-11 10:35:00,423.68,424.17,423.57,423.99,74127.0,419.7237,420.2091,419.6147,420.0308,74127.0
2024-04-11 10:40:00,424.11,424.39,423.99,424.13,84333.0,420.1497,420.4271,420.0308,420.1695,84333.0
2024-04-11 10:45:00,424.13,424.37,424.1,424.12,86949.0,420.1695,420.4073,420.1398,420.1596,86949.0
2024-04-11 10:50:00,424.1,424.27,423.9,424.06,84164.0,420.1398,420.3082,419.9416,420.1002,84164.0
2024-04-11 10:55:00,424.11,424.18,423.75,423.88,77896.0,420.1497,420.219,419.793,419.9218,77896.0
2024-04-11 11:00:00,423.9,424.74,423.77,424.6,85494.0,419.9416,420.7738,419.8129,420.6351,85494.0
2024-04-11 11:05:00,424.61,424.61,423.71,423.89,81210.0,420.645,420.645,419.7534,419.9317,81210.0
2024-04-11 11:10:00,423.94,424.39,423.93,424.13,42040.0,419.9813,420.4271,419.9714,420.1695,42040.0
2024-04-11 11:15:00,424.18,424.76,424.18,424.44,72859.0,420.219,420.7936,420.219,420.4766,72859.0
2024-04-11 11:20:00,424.46,424.91,424.43,424.64,107833.0,420.4964,420.9422,420.4667,420.6747,107833.0
2024-04-11 11:25:00,424.68,424.78,424.17,424.25,69636.0,420.7144,420.8134,420.2091,420.2884,69636.0
2024-04-11 11:30:00,424.23,424.55,424.2,424.29,62756.0,420.2686,420.5856,420.2388,420.328,62756.0
2024-04-11 11:35:00,424.36,424.78,424.28,424.78,46103.0,420.3973,420.8134,420.3181,420.8134,46103.0
2024-04-11 11:40:00,424.78,425.33,424.66,424.67,110872.0,420.8134,421.3583,420.6945,420.7045,110872.0
2024-04-11 11:45:00,424.67,425.19,424.6,425.05,45846.0,420.7045,421.2196,420.6351,421.0809,45846.0
2024-04-11 11:50:00,425.07,425.36,425.04,425.34,107879.0,421.1007,421.388,421.071,421.3682,107879.0
2024-04-11 11:55:00,425.36,426.05,425.27,425.97,128859.0,421.388,422.0716,421.2989,421.9923,128859.0
2024-04-11 12:00:00,425.99,426.27,425.67,425.95,121760.0,422.0121,422.2895,421.6951,421.9725,121760.0
2024-04-11 12:05:00,425.94,426.24,425.8,425.92,86887.0,421.9626,422.2598,421.8239,421.9428,86887.0
2024-04-11 12:10:00,425.97,426.11,425.64,426.01,78766.0,421.9923,422.131,421.6654,422.0319,78766.0
2024-04-11 12:15:00,425.97,426.11,425.65,426.1,80371.0,421.9923,422.131,421.6753,422.1211,80371.0
2024-04-11 12:20:00,426.1,426.4,425.83,426.4,85860.0,422.1211,422.4183,421.8536,422.4183,85860.0
2024-04-11 12:25:00,426.4,426.43,425.6,425.68,60545.0,422.4183,422.448,421.6258,421.705,60545.0
2024-04-11 12:30:00,425.69,425.89,425.55,425.6,57920.0,421.7149,421.9131,421.5762,421.6258,57920.0
2024-04-11 12:35:00,425.59,425.74,425.36,425.5,48741.0,421.6159,421.7645,421.388,421.5267,48741.0
2024-04-11 12:40:00,425.52,425.56,425.13,425.31,46671.0,421.5465,421.5861,421.1602,421.3385,46671.0
2024-04-11 12:45:00,425.33,425.52,425.27,425.52,50253.0,421.3583,421.5465,421.2989,421.5465,50253.0
2024-04-11 12:50:00,425.52,425.52,425.01,425.05,52561.0,421.5465,421.5465,421.0413,421.0809,52561.0
2024-04-11 12:55:00,425.04,425.21,424.92,424.96,63780.0,421.071,421.2394,420.9521,420.9917,63780.0
2024-04-11 13:00:00,424.99,426.03,424.61,425.85,112964.0,421.0215,422.0518,420.645,421.8734,112964.0
2024-04-11 13:05:00,425.8,426.33,425.8,426.29,122268.0,421.8239,422.349,421.8239,422.3093,122268.0
2024-04-11 13:10:00,426.3,426.62,426.26,426.54,99979.0,422.3192,422.6362,422.2796,422.557,99979.0
2024-04-11 13:15:00,426.57,427.05,426.35,427.02,96996.0,422.5867,423.0622,422.3688,423.0325,96996.0
2024-04-11 13:20:00,427.01,427.35,426.75,427.18,99928.0,423.0226,423.3594,422.765,423.191,99928.0
2024-04-11 13:25:00,427.21,427.5,427.11,427.16,96116.0,423.2207,423.508,423.1217,423.1712,96116.0
2024-04-11 13:30:00,427.18,427.6,427.18,427.37,68957.0,423.191,423.6071,423.191,423.3792,68957.0
2024-04-11 13:35:00,427.37,427.44,427.01,427.01,73820.0,423.3792,423.4486,423.0226,423.0226,73820.0
2024-04-11 13:40:00,426.99,427.79,426.94,427.73,108247.0,423.0028,423.7953,422.9533,423.7359,108247.0
2024-04-11 13:45:00,427.74,427.94,427.6,427.84,86996.0,423.7458,423.9439,423.6071,423.8449,86996.0
2024-04-11 13:50:00,427.83,428.13,427.63,428.11,103922.0,423.8349,424.1321,423.6368,424.1123,103922.0
2024-04-11 13:55:00,428.11,428.22,427.89,428.08,85677.0,424.1123,424.2213,423.8944,424.0826,85677.0
2024-04-11 14:00:00,428.12,428.66,428.05,428.49,128123.0,424.1222,424.6572,424.0529,424.4888,128123.0
2024-04-11 14:05:00,428.48,429.13,428.25,428.77,116996.0,424.4789,425.1228,424.251,424.7662,116996.0
2024-04-11 14:10:00,428.79,428.9,428.62,428.8,87609.0,424.786,424.895,424.6176,424.7959,87609.0
2024-04-11 14:15:00,428.8,429.0,428.4,428.41,93638.0,424.7959,424.994,424.3996,424.4095,93638.0
2024-04-11 14:20:00,428.39,428.56,428.18,428.56,73703.0,424.3897,424.5581,424.1817,424.5581,73703.0
2024-04-11 14:25:00,428.57,429.0,428.54,428.87,66193.0,424.568,424.994,424.5383,424.8652,66193.0
2024-04-11 14:30:00,428.88,429.12,428.56,428.83,67062.0,424.8751,425.1129,424.5581,424.8256,67062.0
2024-04-11 14:35:00,428.81,429.0,428.69,428.95,67222.0,424.8058,424.994,424.6869,424.9445,67222.0
2024-04-11 14:40:00,428.95,429.08,428.75,429.0,66726.0,424.9445,425.0733,424.7464,424.994,66726.0
2024-04-11 14:45:00,429.03,429.23,428.88,429.06,110683.0,425.0237,425.2219,424.8751,425.0535,110683.0
2024-04-11 14:50:00,429.06,429.37,428.77,428.94,156967.0,425.0535,425.3606,424.7662,424.9346,156967.0
2024-04-11 14:55:00,428.95,429.1,428.8,428.81,82401.0,424.9445,425.0931,424.7959,424.8058,82401.0
2024-04-11 15:00:00,428.84,429.19,428.78,428.94,82098.0,424.8355,425.1822,424.7761,424.9346,82098.0
2024-04-11 15:05:00,428.94,429.26,428.91,429.16,73821.0,424.9346,425.2516,424.9049,425.1525,73821.0
2024-04-11 15:10:00,429.18,429.3,428.96,428.98,52041.0,425.1723,425.2912,424.9544,424.9742,52041.0
2024-04-11 15:15:00,428.98,429.07,428.72,428.75,75172.0,424.9742,425.0634,424.7166,424.7464,75172.0
2024-04-11 15:20:00,428.77,428.97,428.59,428.68,84553.0,424.7662,424.9643,424.5879,424.677,84553.0
2024-04-11 15:25:00,428.7,428.78,428.37,428.59,79701.0,424.6968,424.7761,424.3699,424.5879,79701.0
2024-04-11 15:30:00,428.56,428.79,428.43,428.72,72257.0,424.5581,424.786,424.4293,424.7166,72257.0
2024-04-11 15:35:00,428.71,428.9,428.6,428.75,103470.0,424.7067,424.895,424.5978,424.7464,103470.0
2024-04-11 15:40:00,428.76,428.92,428.53,428.84,148830.0,424.7563,424.9148,424.5284,424.8355,148830.0
2024-04-11 15:45:00,428.84,428.94,428.65,428.66,91843.0,424.8355,424.9346,424.6473,424.6572,91843.0
2024-04-11 15:50:00,428.63,428.81,428.22,428.26,184251.0,424.6275,424.8058,424.2213,424.2609,184251.0
2024-04-11 15:55:00,428.29,428.58,427.79,427.84,494620.0,424.2907,424.5779,423.7953,423.8449,494620.0
2024-04-12 09:30:00,424.05,424.29,422.52,423.7,725305.0,420.0902,420.328,418.5745,419.7435,725305.0
2024-04-12 09:35:00,423.63,424.43,423.13,423.7,313258.0,419.6742,420.4667,419.1788,419.7435,313258.0
2024-04-12 09:40:00,423.66,424.34,423.55,424.12,225498.0,419.7039,420.3775,419.5949,420.1596,225498.0
2024-04-12 09:45:00,424.13,425.18,423.99,424.34,227835.0,420.1695,421.2097,420.0308,420.3775,227835.0
2024-04-12 09:50:00,424.39,425.04,424.37,425.0,121165.0,420.4271,421.071,420.4073,421.0314,121165.0
2024-04-12 09:55:00,424.97,425.01,424.27,424.83,117334.0,421.0017,421.0413,420.3082,420.863,117334.0
2024-04-12 10:00:00,424.86,424.91,423.97,424.2,135547.0,420.8927,420.9422,420.011,420.2388,135547.0
2024-04-12 10:05:00,424.14,424.31,423.06,423.3,161879.0,420.1794,420.3478,419.1095,419.3472,161879.0
2024-04-12 10:10:00,423.28,423.68,423.09,423.56,102665.0,419.3274,419.7237,419.1392,419.6048,102665.0
2024-04-12 10:15:00,423.53,423.78,422.91,423.69,166134.0,419.5751,419.8228,418.9609,419.7336,166134.0
2024-04-12 10:20:00,423.68,423.72,422.83,422.86,145821.0,419.7237,419.7633,418.8816,418.9114,145821.0
2024-04-12 10:25:00,422.87,423.12,422.31,422.53,167395.0,418.9213,419.1689,418.3665,418.5844,167395.0
2024-04-12 10:30:00,422.51,422.71,422.07,422.13,128445.0,418.5646,418.7628,418.1287,418.1882,128445.0
2024-04-12 10:35:00,422.14,422.32,421.3,421.76,160557.0,418.1981,418.3764,417.3659,417.8216,160557.0
2024-04-12 10:40:00,421.7,421.95,421.25,421.46,126480.0,417.7622,418.0099,417.3164,417.5244,126480.0
2024-04-12 10:45:00,421.42,421.47,421.15,421.45,106388.0,417.4848,417.5343,417.2173,417.5145,106388.0
2024-04-12 10:50:00,421.43,421.47,420.8,421.33,118787.0,417.4947,417.5343,416.8706,417.3956,118787.0
2024-04-12 10:55:00,421.32,421.7,420.74,421.0,117900.0,417.3857,417.7622,416.8112,417.0687,117900.0
2024-04-12 11:00:00,421.05,421.82,420.92,421.52,88099.0,417.1183,417.8811,416.9895,417.5839,88099.0
2024-04-12 11:05:00,421.52,421.9,421.28,421.67,69659.0,417.5839,417.9603,417.3461,417.7325,69659.0
2024-04-12 11:10:00,421.65,422.31,421.53,422.21,81733.0,417.7127,418.3665,417.5938,418.2674,81733.0
2024-04-12 11:15:00,422.18,422.77,422.11,422.68,81556.0,418.2377,418.8222,418.1684,418.733,81556.0
2024-04-12 11:20:00,422.68,423.31,422.67,423.09,93973.0,418.733,419.3572,418.7231,419.1392,93973.0
2024-04-12 11:25:00,423.06,423.7,422.93,423.65,107907.0,419.1095,419.7435,418.9807,419.694,107907.0
2024-04-12 11:30:00,423.67,424.04,423.54,424.04,148430.0,419.7138,420.0803,419.585,420.0803,148430.0
2024-04-12 11:35:00,424.02,424.25,423.71,423.8,87888.0,420.0605,420.2884,419.7534,419.8426,87888.0
2024-04-12 11:40:00,423.81,423.94,423.01,423.73,95180.0,419.8525,419.9813,419.06,419.7732,95180.0
2024-04-12 11:45:00,423.71,424.43,423.59,424.35,92536.0,419.7534,420.4667,419.6345,420.3874,92536.0
2024-04-12 11:50:00,424.37,424.44,423.69,423.93,74629.0,420.4073,420.4766,419.7336,419.9714,74629.0
2024-04-12 11:55:00,423.98,424.15,423.73,423.83,47181.0,420.0209,420.1893,419.7732,419.8723,47181.0
2024-04-12 12:00:00,423.91,423.91,423.42,423.71,58981.0,419.9516,419.9516,419.4661,419.7534,58981.0
2024-04-12 12:05:00,423.72,424.26,423.72,423.99,60117.0,419.7633,420.2983,419.7633,420.0308,60117.0
2024-04-12 12:10:00,423.97,424.06,423.53,423.53,87643.0,420.011,420.1002,419.5751,419.5751,87643.0
2024-04-12 12:15:00,423.55,423.7,422.29,422.35,93642.0,419.5949,419.7435,418.3467,418.4061,93642.0
2024-04-12 12:20:00,422.4,423.4,422.39,423.29,62878.0,418.4557,419.4463,418.4457,419.3373,62878.0
2024-04-12 12:25:00,423.29,423.47,422.58,422.6,62565.0,419.3373,419.5157,418.634,418.6538,62565.0
2024-04-12 12:30:00,422.62,422.78,422.13,422.33,64233.0,418.6736,418.8321,418.1882,418.3863,64233.0
2024-04-12 12:35:00,422.35,422.46,421.35,421.71,118604.0,418.4061,418.5151,417.4155,417.7721,118604.0
2024-04-12 12:40:00,421.69,421.85,421.37,421.51,84059.0,417.7523,417.9108,417.4353,417.574,84059.0
2024-04-12 12:45:00,421.54,421.79,421.18,421.25,82139.0,417.6037,417.8513,417.247,417.3164,82139.0
2024-04-12 12:50:00,421.27,421.68,421.17,421.22,54788.0,417.3362,417.7424,417.2371,417.2867,54788.0
2024-04-12 12:55:00,421.19,421.41,421.1,421.1,77213.0,417.257,417.4749,417.1678,417.1678,77213.0
2024-04-12 13:00:00,421.13,421.3,420.74,421.03,110338.0,417.1975,417.3659,416.8112,417.0984,110338.0
2024-04-12 13:05:00,421.06,421.3,420.57,420.81,82909.0,417.1282,417.3659,416.6427,416.8805,82909.0
2024-04-12 13:10:00,420.81,421.2,420.8,421.03,71814.0,416.8805,417.2669,416.8706,417.0984,71814.0
2024-04-12 13:15:00,421.03,421.6,420.83,420.88,88352.0,417.0984,417.6631,416.9003,416.9498,88352.0
2024-04-12 13:20:00,420.83,420.85,420.04,420.06,123516.0,416.9003,416.9201,416.1177,416.1375,123516.0
2024-04-12 13:25:00,420.11,420.31,419.77,420.09,99386.0,416.187,416.3852,415.8502,416.1672,99386.0
2024-04-12 13:30:00,420.04,420.2,419.78,420.05,67498.0,416.1177,416.2762,415.8601,416.1276,67498.0
2024-04-12 13:35:00,420.1,420.41,420.02,420.36,87454.0,416.1771,416.4842,416.0979,416.4347,87454.0
2024-04-12 13:40:00,420.34,421.18,420.33,420.68,87576.0,416.4149,417.247,416.405,416.7517,87576.0
2024-04-12 13:45:00,420.72,421.6,420.69,421.35,80562.0,416.7913,417.6631,416.7616,417.4155,80562.0
2024-04-12 13:50:00,421.38,421.74,421.01,421.05,55857.0,417.4452,417.8018,417.0786,417.1183,55857.0
2024-04-12 13:55:00,421.11,421.26,420.65,420.69,83138.0,417.1777,417.3263,416.722,416.7616,83138.0
2024-04-12 14:00:00,420.7,421.06,420.42,421.02,59633.0,416.7715,417.1282,416.4941,417.0885,59633.0
2024-04-12 14:05:00,420.99,421.82,420.91,421.66,87137.0,417.0588,417.8811,416.9796,417.7226,87137.0
2024-04-12 14:10:00,421.68,422.12,421.52,421.6,80171.0,417.7424,418.1783,417.5839,417.6631,80171.0
2024-04-12 14:15:00,421.58,422.12,421.45,421.84,68787.0,417.6433,418.1783,417.5145,417.9009,68787.0
2024-04-12 14:20:00,421.82,422.12,421.46,421.47,65925.0,417.8811,418.1783,417.5244,417.5343,65925.0
2024-04-12 14:25:00,421.49,421.95,421.32,421.85,55803.0,417.5541,418.0099,417.3857,417.9108,55803.0
2024-04-12 14:30:00,421.9,421.99,421.51,421.79,69837.0,417.9603,418.0495,417.574,417.8513,69837.0
2024-04-12 14:35:00,421.76,421.94,421.44,421.55,61655.0,417.8216,417.9999,417.5046,417.6136,61655.0
2024-04-12 14:40:00,421.53,422.25,421.42,421.86,69052.0,417.5938,418.3071,417.4848,417.9207,69052.0
2024-04-12 14:45:00,421.84,422.09,421.67,421.77,69057.0,417.9009,418.1485,417.7325,417.8315,69057.0
2024-04-12 14:50:00,421.75,422.03,421.68,421.87,99074.0,417.8117,418.0891,417.7424,417.9306,99074.0
2024-04-12 14:55:00,421.88,421.89,421.09,421.13,64126.0,417.9405,417.9504,417.1579,417.1975,64126.0
2024-04-12 15:00:00,421.12,421.26,420.84,421.18,102086.0,417.1876,417.3263,416.9102,417.247,102086.0
2024-04-12 15:05:00,421.14,421.61,421.03,421.16,65646.0,417.2074,417.673,417.0984,417.2272,65646.0
2024-04-12 15:10:00,421.2,421.51,421.08,421.31,63949.0,417.2669,417.574,417.148,417.3758,63949.0
2024-04-12 15:15:00,421.31,421.72,420.97,421.24,70607.0,417.3758,417.782,417.039,417.3065,70607.0
2024-04-12 15:20:00,421.24,421.77,421.17,421.67,62179.0,417.3065,417.8315,417.2371,417.7325,62179.0
2024-04-12 15:25:00,421.7,421.92,421.42,421.44,50262.0,417.7622,417.9801,417.4848,417.5046,50262.0
2024-04-12 15:30:00,421.47,421.96,421.39,421.79,91018.0,417.5343,418.0198,417.4551,417.8513,91018.0
2024-04-12 15:35:00,421.77,421.77,421.14,421.16,57138.0,417.8315,417.8315,417.2074,417.2272,57138.0
2024-04-12 15:40:00,421.2,421.9,421.2,421.83,90988.0,417.2669,417.9603,417.2669,417.891,90988.0
2024-04-12 15:45:00,421.82,422.22,421.71,421.9,120599.0,417.8811,418.2773,417.7721,417.9603,120599.0
2024-04-12 15:50:00,421.91,422.27,421.24,421.6,209801.0,417.9702,418.3269,417.3065,417.6631,209801.0
2024-04-12 15:55:00,421.59,422.12,421.29,422.12,470309.0,417.6532,418.1783,417.356,418.1783,470309.0
2024-04-15 09:30:00,426.6,426.6,423.86,423.91,635792.0,422.6164,422.6164,419.902,419.9516,635792.0
2024-04-15 09:35:00,423.86,425.53,423.71,425.37,218899.0,419.902,421.5564,419.7534,421.3979,218899.0
2024-04-15 09:40:00,425.43,426.15,425.4,425.76,195250.0,421.4574,422.1706,421.4276,421.7843,195250.0
2024-04-15 09:45:00,425.82,426.09,424.85,425.29,143052.0,421.8437,422.1112,420.8828,421.3187,143052.0
2024-04-15 09:50:00,425.27,426.27,425.12,426.23,115611.0,421.2989,422.2895,421.1503,422.2499,115611.0
2024-04-15 09:55:00,426.27,426.6,425.94,426.17,148717.0,422.2895,422.6164,421.9626,422.1904,148717.0
2024-04-15 10:00:00,426.15,426.82,425.85,426.09,175190.0,422.1706,422.8344,421.8734,422.1112,175190.0
2024-04-15 10:05:00,426.09,426.41,424.6,424.6,169148.0,422.1112,422.4282,420.6351,420.6351,169148.0
2024-04-15 10:10:00,424.62,424.71,423.47,424.01,229897.0,420.6549,420.7441,419.5157,420.0506,229897.0
2024-04-15 10:15:00,423.97,424.64,423.8,423.9,99125.0,420.011,420.6747,419.8426,419.9416,99125.0
2024-04-15 10:20:00,423.9,423.93,422.83,423.09,168750.0,419.9416,419.9714,418.8816,419.1392,168750.0
2024-04-15 10:25:00,423.03,423.27,422.31,423.09,154790.0,419.0798,419.3175,418.3665,419.1392,154790.0
2024-04-15 10:30:00,423.14,423.7,422.69,422.69,120631.0,419.1887,419.7435,418.7429,418.7429,120631.0
2024-04-15 10:35:00,422.71,423.2,421.99,422.47,114937.0,418.7628,419.2482,418.0495,418.525,114937.0
2024-04-15 10:40:00,422.5,422.8,422.27,422.68,139041.0,418.5547,418.8519,418.3269,418.733,139041.0
2024-04-15 10:45:00,422.7,422.88,422.02,422.72,105385.0,418.7529,418.9312,418.0792,418.7727,105385.0
2024-04-15 10:50:00,422.75,422.86,422.01,422.13,117799.0,418.8024,418.9114,418.0693,418.1882,117799.0
2024-04-15 10:55:00,422.18,422.76,422.04,422.31,120698.0,418.2377,418.8123,418.099,418.3665,120698.0
2024-04-15 11:00:00,422.3,422.7,422.05,422.58,81086.0,418.3566,418.7529,418.1089,418.634,81086.0
2024-04-15 11:05:00,422.57,422.73,422.11,422.22,84059.0,418.6241,418.7826,418.1684,418.2773,84059.0
2024-04-15 11:10:00,422.24,422.69,422.1,422.5,125914.0,418.2971,418.7429,418.1585,418.5547,125914.0
2024-04-15 11:15:00,422.48,422.48,421.96,422.38,97830.0,418.5349,418.5349,418.0198,418.4358,97830.0
2024-04-15 11:20:00,422.38,422.43,422.04,422.3,50749.0,418.4358,418.4854,418.099,418.3566,50749.0
2024-04-15 11:25:00,422.29,422.74,422.13,422.71,43116.0,418.3467,418.7925,418.1882,418.7628,43116.0
2024-04-15 11:30:00,422.72,423.12,422.58,423.1,82787.0,418.7727,419.1689,418.634,419.1491,82787.0
2024-04-15 11:35:00,423.11,423.24,422.64,422.67,74721.0,419.159,419.2878,418.6934,418.7231,74721.0
2024-04-15 11:40:00,422.71,422.78,421.78,421.87,106723.0,418.7628,418.8321,417.8414,417.9306,106723.0
2024-04-15 11:45:00,421.87,422.26,421.6,421.69,73982.0,417.9306,418.317,417.6631,417.7523,73982.0
2024-04-15 11:50:00,421.68,422.39,421.67,422.2,74317.0,417.7424,418.4457,417.7325,418.2575,74317.0
2024-04-15 11:55:00,422.21,422.28,421.84,421.93,56779.0,418.2674,418.3368,417.9009,417.99,56779.0
2024-04-15 12:00:00,421.91,422.28,421.84,422.17,52248.0,417.9702,418.3368,417.9009,418.2278,52248.0
2024-04-15 12:05:00,422.22,422.38,421.9,422.38,37827.0,418.2773,418.4358,417.9603,418.4358,37827.0
2024-04-15 12:10:00,422.34,422.45,422.02,422.31,73119.0,418.3962,418.5052,418.0792,418.3665,73119.0
2024-04-15 12:15:00,422.27,422.43,421.61,421.64,119941.0,418.3269,418.4854,417.673,417.7027,119941.0
2024-04-15 12:20:00,421.67,421.86,420.63,420.78,99671.0,417.7325,417.9207,416.7022,416.8508,99671.0
2024-04-15 12:25:00,420.75,420.93,420.5,420.61,87030.0,416.8211,416.9994,416.5734,416.6824,87030.0
2024-04-15 12:30:00,420.6,420.68,419.91,419.95,115783.0,416.6725,416.7517,415.9889,416.0285,115783.0
2024-04-15 12:35:00,419.94,420.11,419.36,419.63,109964.0,416.0186,416.187,415.444,415.7115,109964.0
2024-04-15 12:40:00,419.68,420.07,419.42,419.78,97168.0,415.7611,416.1474,415.5035,415.8601,97168.0
2024-04-15 12:45:00,419.77,420.39,419.72,420.04,58215.0,415.8502,416.4644,415.8007,416.1177,58215.0
2024-04-15 12:50:00,420.04,420.15,419.72,420.04,48017.0,416.1177,416.2267,415.8007,416.1177,48017.0
2024-04-15 12:55:00,419.99,420.18,419.75,420.1,51635.0,416.0682,416.2564,415.8304,416.1771,51635.0
2024-04-15 13:00:00,420.1,420.46,419.84,420.25,68400.0,416.1771,416.5338,415.9196,416.3257,68400.0
2024-04-15 13:05:00,420.25,420.69,420.24,420.47,43726.0,416.3257,416.7616,416.3158,416.5437,43726.0
2024-04-15 13:10:00,420.46,420.46,419.64,419.66,76734.0,416.5338,416.5338,415.7214,415.7412,76734.0
2024-04-15 13:15:00,419.68,419.85,418.39,418.42,97659.0,415.7611,415.9295,414.4831,414.5128,97659.0
2024-04-15 13:20:00,418.44,418.51,417.57,417.58,120639.0,414.5326,414.602,413.6708,413.6807,120639.0
2024-04-15 13:25:00,417.58,417.78,416.1,416.18,141674.0,413.6807,413.8788,412.2145,412.2937,141674.0
2024-04-15 13:30:00,416.21,416.21,415.27,415.57,139709.0,412.3235,412.3235,411.3922,411.6894,139709.0
2024-04-15 13:35:00,415.58,416.09,415.3,415.33,135197.0,411.6993,412.2046,411.422,411.4517,135197.0
2024-04-15 13:40:00,415.35,415.76,414.94,415.23,167277.0,411.4715,411.8777,411.0653,411.3526,167277.0
2024-04-15 13:45:00,415.2,415.71,414.82,415.0,128974.0,411.3229,411.8281,410.9464,411.1248,128974.0
2024-04-15 13:50:00,414.95,415.66,414.5,415.42,110777.0,411.0752,411.7786,410.6294,411.5408,110777.0
2024-04-15 13:55:00,415.38,415.92,415.25,415.72,87231.0,411.5012,412.0362,411.3724,411.838,87231.0
2024-04-15 14:00:00,415.66,415.86,415.19,415.57,52074.0,411.7786,411.9767,411.313,411.6894,52074.0
2024-04-15 14:05:00,415.6,415.95,414.5,414.94,114840.0,411.7192,412.0659,410.6294,411.0653,114840.0
2024-04-15 14:10:00,414.94,414.94,413.98,414.29,100816.0,411.0653,411.0653,410.1143,410.4214,100816.0
2024-04-15 14:15:00,414.24,414.54,414.0,414.38,91181.0,410.3718,410.669,410.1341,410.5105,91181.0
2024-04-15 14:20:00,414.34,414.74,414.1,414.29,68705.0,410.4709,410.8672,410.2332,410.4214,68705.0
2024-04-15 14:25:00,414.35,415.06,414.35,414.68,66493.0,410.4808,411.1842,410.4808,410.8077,66493.0
2024-04-15 14:30:00,414.63,415.44,414.51,415.3,79409.0,410.7582,411.5606,410.6393,411.422,79409.0
2024-04-15 14:35:00,415.29,415.82,415.11,415.25,100838.0,411.412,411.9371,411.2337,411.3724,100838.0
2024-04-15 14:40:00,415.27,415.66,414.93,415.06,61523.0,411.3922,411.7786,411.0554,411.1842,61523.0
2024-04-15 14:45:00,415.06,415.31,414.89,414.98,50352.0,411.1842,411.4319,411.0158,411.1049,50352.0
2024-04-15 14:50:00,415.02,415.11,414.21,414.24,67029.0,411.1446,411.2337,410.3421,410.3718,67029.0
2024-04-15 14:55:00,414.27,414.93,414.15,414.79,61083.0,410.4016,411.0554,410.2827,410.9167,61083.0
2024-04-15 15:00:00,414.82,415.06,414.25,414.27,68241.0,410.9464,411.1842,410.3818,410.4016,68241.0
2024-04-15 15:05:00,414.27,414.59,414.08,414.41,84277.0,410.4016,410.7186,410.2133,410.5403,84277.0
2024-04-15 15:10:00,414.42,414.54,414.04,414.11,67378.0,410.5502,410.669,410.1737,410.2431,67378.0
2024-04-15 15:15:00,414.11,414.48,413.43,413.55,148866.0,410.2431,410.6096,409.5694,409.6883,148866.0
2024-04-15 15:20:00,413.61,414.94,413.58,414.77,131522.0,409.7477,411.0653,409.718,410.8969,131522.0
2024-04-15 15:25:00,414.79,414.97,414.37,414.4,88666.0,410.9167,411.095,410.5006,410.5304,88666.0
2024-04-15 15:30:00,414.46,414.76,414.0,414.01,155141.0,410.5898,410.887,410.1341,410.144,155141.0
2024-04-15 15:35:00,414.05,414.25,413.7,414.19,114759.0,410.1836,410.3818,409.8369,410.3223,114759.0
2024-04-15 15:40:00,414.15,414.21,413.57,413.58,145832.0,410.2827,410.3421,409.7081,409.718,145832.0
2024-04-15 15:45:00,413.6,414.64,413.49,414.42,123110.0,409.7378,410.7681,409.6289,410.5502,123110.0
2024-04-15 15:50:00,414.4,414.47,413.55,413.79,251016.0,410.5304,410.5997,409.6883,409.9261,251016.0
2024-04-15 15:55:00,413.76,414.39,413.51,413.58,564954.0,409.8963,410.5204,409.6487,409.718,564954.0
2024-04-16 09:30:00,414.57,415.34,414.05,414.5,488249.0,410.6988,411.4616,410.1836,410.6294,488249.0
2024-04-16 09:35:00,414.48,415.7,414.14,415.02,224969.0,410.6096,411.8182,410.2728,411.1446,224969.0
2024-04-16 09:40:00,415.04,415.64,414.74,414.84,161600.0,411.1644,411.7588,410.8672,410.9662,161600.0
2024-04-16 09:45:00,414.81,415.02,413.73,414.25,206240.0,410.9365,411.1446,409.8666,410.3818,206240.0
2024-04-16 09:50:00,414.14,415.07,414.06,415.0,153523.0,410.2728,411.1941,410.1935,411.1248,153523.0
2024-04-16 09:55:00,414.97,416.65,414.81,416.36,217578.0,411.095,412.7593,410.9365,412.4721,217578.0
2024-04-16 10:00:00,416.36,417.25,416.1,417.16,170045.0,412.4721,413.3537,412.2145,413.2646,170045.0
2024-04-16 10:05:00,417.12,417.38,416.18,417.33,145300.0,413.225,413.4825,412.2937,413.433,145300.0
2024-04-16 10:10:00,417.36,417.44,416.7,417.24,135039.0,413.4627,413.542,412.8089,413.3438,135039.0
2024-04-16 10:15:00,417.23,417.65,416.66,417.15,127242.0,413.3339,413.75,412.7693,413.2547,127242.0
2024-04-16 10:20:00,417.15,417.32,416.19,416.28,124106.0,413.2547,413.4231,412.3036,412.3928,124106.0
2024-04-16 10:25:00,416.24,416.66,415.51,415.52,126276.0,412.3532,412.7693,411.63,411.6399,126276.0
2024-04-16 10:30:00,415.4,416.05,415.38,415.65,123055.0,411.521,412.1649,411.5012,411.7687,123055.0
2024-04-16 10:35:00,415.71,415.81,415.05,415.47,73362.0,411.8281,411.9272,411.1743,411.5904,73362.0
2024-04-16 10:40:00,415.45,415.7,415.0,415.35,82821.0,411.5706,411.8182,411.1248,411.4715,82821.0
2024-04-16 10:45:00,415.31,415.72,415.24,415.41,85479.0,411.4319,411.838,411.3625,411.5309,85479.0
2024-04-16 10:50:00,415.42,416.39,415.23,416.32,73307.0,411.5408,412.5018,411.3526,412.4324,73307.0
2024-04-16 10:55:00,416.44,416.52,415.74,415.79,93976.0,412.5513,412.6306,411.8578,411.9074,93976.0
2024-04-16 11:00:00,415.79,416.31,415.68,416.13,114467.0,411.9074,412.4225,411.7984,412.2442,114467.0
2024-04-16 11:05:00,416.14,416.86,415.93,416.56,89212.0,412.2541,412.9674,412.0461,412.6702,89212.0
2024-04-16 11:10:00,416.6,416.78,416.04,416.09,66842.0,412.7098,412.8881,412.155,412.2046,66842.0
2024-04-16 11:15:00,416.08,416.68,415.94,416.13,64592.0,412.1947,412.7891,412.056,412.2442,64592.0
2024-04-16 11:20:00,416.09,416.85,415.96,416.81,78771.0,412.2046,412.9575,412.0758,412.9179,78771.0
2024-04-16 11:25:00,416.84,417.08,416.6,416.73,85149.0,412.9476,413.1853,412.7098,412.8386,85149.0
2024-04-16 11:30:00,416.7,416.77,416.3,416.61,50594.0,412.8089,412.8782,412.4126,412.7197,50594.0
2024-04-16 11:35:00,416.63,416.63,416.08,416.09,54738.0,412.7395,412.7395,412.1947,412.2046,54738.0
2024-04-16 11:40:00,416.08,416.7,416.06,416.55,50631.0,412.1947,412.8089,412.1749,412.6603,50631.0
2024-04-16 11:45:00,416.5,416.87,416.14,416.57,59699.0,412.6107,412.9773,412.2541,412.6801,59699.0
2024-04-16 11:50:00,416.59,417.25,416.59,417.22,67053.0,412.6999,413.3537,412.6999,413.324,67053.0
2024-04-16 11:55:00,417.21,417.28,415.95,415.99,95542.0,413.3141,413.3835,412.0659,412.1055,95542.0
2024-04-16 12:00:00,416.0,416.02,415.48,415.9,72294.0,412.1154,412.1352,411.6003,412.0163,72294.0
2024-04-16 12:05:00,415.88,416.58,415.75,416.45,52393.0,411.9965,412.69,411.8677,412.5612,52393.0
2024-04-16 12:10:00,416.49,416.67,416.18,416.61,48954.0,412.6008,412.7792,412.2937,412.7197,48954.0
2024-04-16 12:15:00,416.6,416.79,416.37,416.37,64853.0,412.7098,412.898,412.482,412.482,64853.0
2024-04-16 12:20:00,416.33,416.37,416.0,416.07,54209.0,412.4423,412.482,412.1154,412.1848,54209.0
2024-04-16 12:25:00,416.1,416.54,415.97,416.06,50704.0,412.2145,412.6504,412.0857,412.1749,50704.0
2024-04-16 12:30:00,416.03,416.43,415.93,415.93,51263.0,412.1451,412.5414,412.0461,412.0461,51263.0
2024-04-16 12:35:00,415.94,416.22,415.75,416.03,70319.0,412.056,412.3334,411.8677,412.1451,70319.0
2024-04-16 12:40:00,416.05,416.34,415.58,415.67,52331.0,412.1649,412.4522,411.6993,411.7885,52331.0
2024-04-16 12:45:00,415.71,416.45,415.71,416.41,35725.0,411.8281,412.5612,411.8281,412.5216,35725.0
2024-04-16 12:50:00,416.4,416.57,415.91,416.01,33840.0,412.5117,412.6801,412.0263,412.1253,33840.0
2024-04-16 12:55:00,416.05,416.34,415.8,416.16,43500.0,412.1649,412.4522,411.9173,412.2739,43500.0
2024-04-16 13:00:00,416.22,416.29,415.72,415.81,38555.0,412.3334,412.4027,411.838,411.9272,38555.0
2024-04-16 13:05:00,415.85,416.66,415.7,416.61,47333.0,411.9668,412.7693,411.8182,412.7197,47333.0
2024-04-16 13:10:00,416.56,416.79,416.16,416.51,58506.0,412.6702,412.898,412.2739,412.6207,58506.0
2024-04-16 13:15:00,416.51,416.69,416.12,416.39,45109.0,412.6207,412.799,412.2343,412.5018,45109.0
2024-04-16 13:20:00,416.38,416.63,416.26,416.43,46586.0,412.4919,412.7395,412.373,412.5414,46586.0
2024-04-16 13:25:00,416.46,416.79,415.93,416.07,48207.0,412.5711,412.898,412.0461,412.1848,48207.0
2024-04-16 13:30:00,416.12,416.32,414.58,415.85,170112.0,412.2343,412.4324,410.7087,411.9668,170112.0
2024-04-16 13:35:00,415.82,416.7,415.67,416.29,75475.0,411.9371,412.8089,411.7885,412.4027,75475.0
2024-04-16 13:40:00,416.3,417.0,416.15,416.15,77127.0,412.4126,413.1061,412.264,412.264,77127.0
2024-04-16 13:45:00,416.23,416.61,415.45,415.48,43911.0,412.3433,412.7197,411.5706,411.6003,43911.0
2024-04-16 13:50:00,415.47,416.15,414.9,415.79,77133.0,411.5904,412.264,411.0257,411.9074,77133.0
2024-04-16 13:55:00,415.79,416.21,415.59,416.06,57109.0,411.9074,412.3235,411.7092,412.1749,57109.0
2024-04-16 14:00:00,416.03,416.53,415.57,416.48,48765.0,412.1451,412.6405,411.6894,412.5909,48765.0
2024-04-16 14:05:00,416.46,418.4,416.32,418.31,165722.0,412.5711,414.493,412.4324,414.4038,165722.0
2024-04-16 14:10:00,418.3,418.39,416.83,416.9,86099.0,414.3939,414.4831,412.9377,413.007,86099.0
2024-04-16 14:15:00,416.93,417.02,415.83,415.89,84686.0,413.0367,413.1259,411.947,412.0064,84686.0
2024-04-16 14:20:00,415.9,415.99,414.9,415.5,90415.0,412.0163,412.1055,411.0257,411.6201,90415.0
2024-04-16 14:25:00,415.38,416.12,414.75,415.07,95112.0,411.5012,412.2343,410.8771,411.1941,95112.0
2024-04-16 14:30:00,414.99,416.06,414.97,416.0,60364.0,411.1148,412.1749,411.095,412.1154,60364.0
2024-04-16 14:35:00,416.08,416.21,415.54,416.03,45637.0,412.1947,412.3235,411.6597,412.1451,45637.0
2024-04-16 14:40:00,416.08,416.35,415.79,416.11,41080.0,412.1947,412.4621,411.9074,412.2244,41080.0
2024-04-16 14:45:00,416.03,416.5,415.81,416.08,59735.0,412.1451,412.6107,411.9272,412.1947,59735.0
2024-04-16 14:50:00,416.15,417.35,416.12,417.12,48064.0,412.264,413.4528,412.2343,413.225,48064.0
2024-04-16 14:55:00,417.11,417.47,416.89,417.45,44827.0,413.215,413.5717,412.9971,413.5519,44827.0
2024-04-16 15:00:00,417.5,417.66,416.9,417.0,90825.0,413.6014,413.7599,413.007,413.1061,90825.0
2024-04-16 15:05:00,416.99,417.1,416.64,416.67,63626.0,413.0962,413.2051,412.7494,412.7792,63626.0
2024-04-16 15:10:00,416.69,416.85,416.39,416.42,50917.0,412.799,412.9575,412.5018,412.5315,50917.0
2024-04-16 15:15:00,416.44,416.72,416.1,416.7,60061.0,412.5513,412.8287,412.2145,412.8089,60061.0
2024-04-16 15:20:00,416.71,416.94,416.43,416.75,48589.0,412.8188,413.0466,412.5414,412.8584,48589.0
2024-04-16 15:25:00,416.74,417.1,416.64,416.98,39609.0,412.8485,413.2051,412.7494,413.0863,39609.0
2024-04-16 15:30:00,416.97,416.97,415.46,415.54,86806.0,413.0764,413.0764,411.5805,411.6597,86806.0
2024-04-16 15:35:00,415.46,415.91,415.29,415.62,86331.0,411.5805,412.0263,411.412,411.739,86331.0
2024-04-16 15:40:00,415.69,415.69,415.16,415.57,87264.0,411.8083,411.8083,411.2833,411.6894,87264.0
2024-04-16 15:45:00,415.54,415.94,415.36,415.73,57652.0,411.6597,412.056,411.4814,411.8479,57652.0
2024-04-16 15:50:00,415.7,415.93,415.5,415.55,109010.0,411.8182,412.0461,411.6201,411.6696,109010.0
2024-04-16 15:55:00,415.56,415.67,414.22,414.5,421406.0,411.6795,411.7885,410.352,410.6294,421406.0
2024-04-17 09:30:00,417.25,418.15,417.12,417.86,479143.0,413.3537,414.2453,413.225,413.958,479143.0
2024-04-17 09:35:00,417.88,418.58,417.44,418.5,238288.0,413.9779,414.6713,413.542,414.5921,238288.0
2024-04-17 09:40:00,418.54,418.88,418.26,418.6,191709.0,414.6317,414.9685,414.3543,414.6911,191709.0
2024-04-17 09:45:00,418.57,418.59,417.95,418.0,132016.0,414.6614,414.6812,414.0472,414.0967,132016.0
2024-04-17 09:50:00,418.03,418.1,416.71,417.03,156934.0,414.1265,414.1958,412.8188,413.1358,156934.0
2024-04-17 09:55:00,417.0,417.18,416.2,416.72,92796.0,413.1061,413.2844,412.3135,412.8287,92796.0
2024-04-17 10:00:00,416.77,416.94,415.66,415.84,187530.0,412.8782,413.0466,411.7786,411.9569,187530.0
2024-04-17 10:05:00,415.8,416.41,415.7,415.9,122140.0,411.9173,412.5216,411.8182,412.0163,122140.0
2024-04-17 10:10:00,415.9,415.93,414.81,415.19,162132.0,412.0163,412.0461,410.9365,411.313,162132.0
2024-04-17 10:15:00,415.17,415.35,414.8,415.12,92715.0,411.2932,411.4715,410.9266,411.2436,92715.0
2024-04-17 10:20:00,415.09,415.38,414.52,415.31,108241.0,411.2139,411.5012,410.6492,411.4319,108241.0
2024-04-17 10:25:00,415.35,416.3,415.35,415.84,101986.0,411.4715,412.4126,411.4715,411.9569,101986.0
2024-04-17 10:30:00,415.84,416.1,415.36,415.43,77276.0,411.9569,412.2145,411.4814,411.5507,77276.0
2024-04-17 10:35:00,415.36,415.58,414.82,414.92,89925.0,411.4814,411.6993,410.9464,411.0455,89925.0
2024-04-17 10:40:00,414.93,415.21,414.73,415.08,75283.0,411.0554,411.3328,410.8573,411.204,75283.0
2024-04-17 10:45:00,415.08,415.71,414.87,415.68,78833.0,411.204,411.8281,410.996,411.7984,78833.0
2024-04-17 10:50:00,415.65,415.68,414.18,414.27,107033.0,411.7687,411.7984,410.3124,410.4016,107033.0
2024-04-17 10:55:00,414.31,415.05,414.28,415.02,57449.0,410.4412,411.1743,410.4115,411.1446,57449.0
2024-04-17 11:00:00,415.04,415.95,415.01,415.93,72756.0,411.1644,412.0659,411.1347,412.0461,72756.0
2024-04-17 11:05:00,415.91,415.93,415.16,415.47,59644.0,412.0263,412.0461,411.2833,411.5904,59644.0
2024-04-17 11:10:00,415.46,415.53,415.0,415.15,60246.0,411.5805,411.6498,411.1248,411.2734,60246.0
2024-04-17 11:15:00,415.07,415.41,414.2,414.2,58321.0,411.1941,411.5309,410.3322,410.3322,58321.0
2024-04-17 11:20:00,414.17,414.4,413.89,414.12,84562.0,410.3025,410.5304,410.0251,410.253,84562.0
2024-04-17 11:25:00,414.1,414.12,413.28,413.3,104489.0,410.2332,410.253,409.4208,409.4406,104489.0
2024-04-17 11:30:00,413.29,413.42,412.12,412.32,172181.0,409.4307,409.5595,408.2716,408.4698,172181.0
2024-04-17 11:35:00,412.31,412.87,412.24,412.7,88995.0,408.4599,409.0146,408.3905,408.8462,88995.0
2024-04-17 11:40:00,412.72,413.42,412.69,413.22,94844.0,408.866,409.5595,408.8363,409.3614,94844.0
2024-04-17 11:45:00,413.24,413.35,412.63,412.91,70213.0,409.3812,409.4902,408.7769,409.0543,70213.0
2024-04-17 11:50:00,412.93,413.2,412.76,413.14,43214.0,409.0741,409.3416,408.9057,409.2821,43214.0
2024-04-17 11:55:00,413.12,413.35,412.98,413.05,48472.0,409.2623,409.4902,409.1236,409.193,48472.0
2024-04-17 12:00:00,413.02,414.77,412.52,412.81,279324.0,409.1632,410.8969,408.6679,408.9552,279324.0
2024-04-17 12:05:00,412.9,412.9,411.17,411.18,154001.0,409.0444,409.0444,407.3305,407.3404,154001.0
2024-04-17 12:10:00,411.23,412.01,411.18,411.87,137788.0,407.39,408.1627,407.3404,408.024,137788.0
2024-04-17 12:15:00,411.87,411.94,411.44,411.55,64245.0,408.024,408.0933,407.598,407.707,64245.0
2024-04-17 12:20:00,411.59,412.08,411.34,411.39,86611.0,407.7466,408.232,407.4989,407.5485,86611.0
2024-04-17 12:25:00,411.42,411.82,410.88,411.5,107718.0,407.5782,407.9744,407.0432,407.6574,107718.0
2024-04-17 12:30:00,411.47,411.74,411.23,411.51,47628.0,407.6277,407.8952,407.39,407.6673,47628.0
2024-04-17 12:35:00,411.49,411.79,411.37,411.54,65581.0,407.6475,407.9447,407.5286,407.6971,65581.0
2024-04-17 12:40:00,411.5,411.88,410.83,410.9,91812.0,407.6574,408.0339,406.9937,407.063,91812.0
2024-04-17 12:45:00,410.93,411.42,410.33,411.29,159129.0,407.0928,407.5782,406.4984,407.4494,159129.0
2024-04-17 12:50:00,411.36,411.75,411.04,411.58,51017.0,407.5187,407.9051,407.2017,407.7367,51017.0
2024-04-17 12:55:00,411.6,411.6,411.0,411.19,37955.0,407.7565,407.7565,407.1621,407.3503,37955.0
2024-04-17 13:00:00,411.23,411.97,411.1,411.92,64233.0,407.39,408.123,407.2612,408.0735,64233.0
2024-04-17 13:05:00,411.95,412.68,411.82,412.46,55793.0,408.1032,408.8264,407.9744,408.6085,55793.0
2024-04-17 13:10:00,412.54,412.64,412.08,412.38,48308.0,408.6877,408.7868,408.232,408.5292,48308.0
2024-04-17 13:15:00,412.42,413.17,412.36,412.88,75104.0,408.5688,409.3118,408.5094,409.0245,75104.0
2024-04-17 13:20:00,412.94,413.25,412.53,412.68,58438.0,409.084,409.3911,408.6778,408.8264,58438.0
2024-04-17 13:25:00,412.68,413.02,412.47,413.0,53603.0,408.8264,409.1632,408.6184,409.1434,53603.0
2024-04-17 13:30:00,412.92,413.2,412.66,412.79,45538.0,409.0642,409.3416,408.8066,408.9354,45538.0
2024-04-17 13:35:00,412.84,413.0,412.57,412.58,38268.0,408.9849,409.1434,408.7174,408.7274,38268.0
2024-04-17 13:40:00,412.64,412.9,411.97,412.39,45831.0,408.7868,409.0444,408.123,408.5391,45831.0
2024-04-17 13:45:00,412.4,412.71,412.04,412.68,35223.0,408.549,408.8561,408.1924,408.8264,35223.0
2024-04-17 13:50:00,412.74,413.08,412.22,412.81,46718.0,408.8859,409.2227,408.3707,408.9552,46718.0
2024-04-17 13:55:00,412.75,413.2,412.75,413.02,54249.0,408.8958,409.3416,408.8958,409.1632,54249.0
2024-04-17 14:00:00,413.01,413.09,412.66,413.03,44379.0,409.1533,409.2326,408.8066,409.1731,44379.0
2024-04-17 14:05:00,413.01,413.03,412.63,412.84,53662.0,409.1533,409.1731,408.7769,408.9849,53662.0
2024-04-17 14:10:00,412.83,412.89,412.36,412.47,46201.0,408.975,409.0345,408.5094,408.6184,46201.0
2024-04-17 14:15:00,412.5,412.8,411.96,412.53,39264.0,408.6481,408.9453,408.1131,408.6778,39264.0
2024-04-17 14:20:00,412.54,412.81,412.25,412.66,38377.0,408.6877,408.9552,408.4004,408.8066,38377.0
2024-04-17 14:25:00,412.75,413.25,412.57,412.69,43393.0,408.8958,409.3911,408.7174,408.8363,43393.0
2024-04-17 14:30:00,412.73,412.9,412.51,412.57,70111.0,408.8759,409.0444,408.658,408.7174,70111.0
2024-04-17 14:35:00,412.57,412.83,412.14,412.64,53091.0,408.7174,408.975,408.2915,408.7868,53091.0
2024-04-17 14:40:00,412.66,414.4,412.62,414.3,133794.0,408.8066,410.5304,408.767,410.4313,133794.0
2024-04-17 14:45:00,414.27,414.5,413.54,413.55,117424.0,410.4016,410.6294,409.6784,409.6883,117424.0
2024-04-17 14:50:00,413.64,413.96,412.44,412.64,61786.0,409.7775,410.0945,408.5887,408.7868,61786.0
2024-04-17 14:55:00,412.63,412.94,412.06,412.32,86935.0,408.7769,409.084,408.2122,408.4698,86935.0
2024-04-17 15:00:00,412.33,412.34,411.6,411.7,65313.0,408.4797,408.4896,407.7565,407.8556,65313.0
2024-04-17 15:05:00,411.73,411.93,411.5,411.69,47965.0,407.8853,408.0834,407.6574,407.8457,47965.0
2024-04-17 15:10:00,411.67,411.88,411.31,411.38,64134.0,407.8258,408.0339,407.4692,407.5386,64134.0
2024-04-17 15:15:00,411.33,412.38,411.31,412.16,82014.0,407.489,408.5292,407.4692,408.3113,82014.0
2024-04-17 15:20:00,412.17,412.36,411.68,411.97,57683.0,408.3212,408.5094,407.8358,408.123,57683.0
2024-04-17 15:25:00,411.91,412.23,411.79,411.9,48191.0,408.0636,408.3806,407.9447,408.0537,48191.0
2024-04-17 15:30:00,411.88,412.41,411.66,412.1,97766.0,408.0339,408.5589,407.8159,408.2518,97766.0
2024-04-17 15:35:00,412.06,412.28,411.54,411.79,88424.0,408.2122,408.4302,407.6971,407.9447,88424.0
2024-04-17 15:40:00,411.8,412.68,411.5,412.58,102707.0,407.9546,408.8264,407.6574,408.7274,102707.0
2024-04-17 15:45:00,412.53,413.13,412.36,412.94,84264.0,408.6778,409.2722,408.5094,409.084,84264.0
2024-04-17 15:50:00,412.97,413.21,412.33,412.97,154705.0,409.1137,409.3515,408.4797,409.1137,154705.0
2024-04-17 15:55:00,412.94,412.96,411.7,411.74,443920.0,409.084,409.1038,407.8556,407.8952,443920.0
2024-04-18 09:30:00,410.79,411.5,409.05,409.6,505756.0,406.9541,407.6574,405.2303,405.7752,505756.0
2024-04-18 09:35:00,409.58,410.13,407.46,407.9,273227.0,405.7554,406.3002,403.6552,404.0911,273227.0
2024-04-18 09:40:00,407.88,408.93,407.66,408.75,185979.0,404.0712,405.1114,403.8533,404.9331,185979.0
2024-04-18 09:45:00,408.63,410.05,408.54,409.85,184675.0,404.8142,406.221,404.7251,406.0228,184675.0
2024-04-18 09:50:00,409.86,410.11,408.63,408.67,160979.0,406.0327,406.2804,404.8142,404.8539,160979.0
2024-04-18 09:55:00,408.68,408.98,408.21,408.3,150302.0,404.8638,405.161,404.3982,404.4873,150302.0
2024-04-18 10:00:00,408.25,408.56,407.56,407.77,195020.0,404.4378,404.7449,403.7542,403.9623,195020.0
2024-04-18 10:05:00,407.82,408.13,407.09,408.08,249537.0,404.0118,404.3189,403.2886,404.2694,249537.0
2024-04-18 10:10:00,408.07,408.5,407.85,408.47,185200.0,404.2595,404.6854,404.0415,404.6557,185200.0
2024-04-18 10:15:00,408.47,408.5,408.16,408.27,115112.0,404.6557,404.6854,404.3486,404.4576,115112.0
2024-04-18 10:20:00,408.24,408.48,408.07,408.24,129456.0,404.4279,404.6656,404.2595,404.4279,129456.0
2024-04-18 10:25:00,408.21,408.45,407.91,407.95,141119.0,404.3982,404.6359,404.101,404.1406,141119.0
2024-04-18 10:30:00,407.91,411.43,407.85,408.3,160711.0,404.101,407.5881,404.0415,404.4873,160711.0
2024-04-18 10:35:00,408.33,409.43,408.18,408.8,164699.0,404.517,405.6068,404.3684,404.9826,164699.0
2024-04-18 10:40:00,408.76,409.55,408.72,409.46,96850.0,404.943,405.7256,404.9034,405.6365,96850.0
2024-04-18 10:45:00,409.47,409.78,409.13,409.58,103139.0,405.6464,405.9535,405.3096,405.7554,103139.0
2024-04-18 10:50:00,409.61,409.82,409.22,409.48,83746.0,405.7851,405.9931,405.3987,405.6563,83746.0
2024-04-18 10:55:00,409.51,410.67,409.5,410.45,187819.0,405.686,406.8352,405.6761,406.6172,187819.0
2024-04-18 11:00:00,410.5,410.59,410.25,410.38,62983.0,406.6668,406.7559,406.4191,406.5479,62983.0
2024-04-18 11:05:00,410.38,411.08,410.38,410.83,87788.0,406.5479,407.2414,406.5479,406.9937,87788.0
2024-04-18 11:10:00,410.85,411.12,410.4,411.12,64976.0,407.0135,407.281,406.5677,407.281,64976.0
2024-04-18 11:15:00,411.11,411.55,410.94,411.0,46242.0,407.2711,407.707,407.1027,407.1621,46242.0
2024-04-18 11:20:00,411.12,411.7,410.92,411.56,51760.0,407.281,407.8556,407.0829,407.7169,51760.0
2024-04-18 11:25:00,411.56,411.57,410.53,410.69,73283.0,407.7169,407.7268,406.6965,406.855,73283.0
2024-04-18 11:30:00,410.7,411.55,410.69,411.39,111643.0,406.8649,407.707,406.855,407.5485,111643.0
2024-04-18 11:35:00,411.42,411.6,410.79,411.09,187727.0,407.5782,407.7565,406.9541,407.2513,187727.0
2024-04-18 11:40:00,411.07,411.89,410.97,411.88,62742.0,407.2315,408.0438,407.1324,408.0339,62742.0
2024-04-18 11:45:00,411.86,411.86,411.23,411.28,65839.0,408.0141,408.0141,407.39,407.4395,65839.0
2024-04-18 11:50:00,411.28,411.44,411.21,411.43,54124.0,407.4395,407.598,407.3701,407.5881,54124.0
2024-04-18 11:55:00,411.4,411.46,411.23,411.33,53647.0,407.5584,407.6178,407.39,407.489,53647.0
2024-04-18 12:00:00,411.34,411.68,410.97,410.99,44738.0,407.4989,407.8358,407.1324,407.1522,44738.0
2024-04-18 12:05:00,410.92,410.93,410.24,410.37,54774.0,407.0829,407.0928,406.4092,406.538,54774.0
2024-04-18 12:10:00,410.39,410.65,409.8,409.81,42010.0,406.5578,406.8154,405.9733,405.9832,42010.0
2024-04-18 12:15:00,409.83,410.31,409.76,410.18,46750.0,406.003,406.4785,405.9337,406.3498,46750.0
2024-04-18 12:20:00,410.19,410.22,409.57,409.66,53635.0,406.3597,406.3894,405.7455,405.8346,53635.0
2024-04-18 12:25:00,409.65,409.8,409.15,409.46,90626.0,405.8247,405.9733,405.3294,405.6365,90626.0
2024-04-18 12:30:00,409.45,409.45,408.41,408.53,94102.0,405.6266,405.6266,404.5963,404.7152,94102.0
2024-04-18 12:35:00,408.6,409.59,408.57,409.23,57814.0,404.7845,405.7653,404.7548,405.4086,57814.0
2024-04-18 12:40:00,409.31,409.38,408.72,408.79,37567.0,405.4879,405.5572,404.9034,404.9727,37567.0
2024-04-18 12:45:00,408.84,408.85,407.85,408.15,100499.0,405.0223,405.0322,404.0415,404.3387,100499.0
2024-04-18 12:50:00,408.09,408.2,407.66,407.86,64706.0,404.2793,404.3883,403.8533,404.0514,64706.0
2024-04-18 12:55:00,407.86,408.21,407.72,407.75,49804.0,404.0514,404.3982,403.9127,403.9425,49804.0
2024-04-18 13:00:00,407.75,408.24,407.69,408.02,85490.0,403.9425,404.4279,403.883,404.2099,85490.0
2024-04-18 13:05:00,408.01,408.05,407.33,407.7,98872.0,404.2,404.2397,403.5264,403.8929,98872.0
2024-04-18 13:10:00,407.69,407.69,407.13,407.53,65772.0,403.883,403.883,403.3282,403.7245,65772.0
2024-04-18 13:15:00,407.55,407.64,406.64,407.19,106536.0,403.7443,403.8335,402.8428,403.3877,106536.0
2024-04-18 13:20:00,407.17,407.38,406.43,406.44,61025.0,403.3679,403.5759,402.6348,402.6447,61025.0
2024-04-18 13:25:00,406.47,407.65,406.4,407.54,66550.0,402.6744,403.8434,402.6051,403.7344,66550.0
2024-04-18 13:30:00,407.63,407.71,407.1,407.31,40699.0,403.8236,403.9028,403.2985,403.5066,40699.0
2024-04-18 13:35:00,407.28,407.54,407.0,407.1,47659.0,403.4768,403.7344,403.1995,403.2985,47659.0
2024-04-18 13:40:00,407.15,407.45,406.62,407.27,48941.0,403.3481,403.6453,402.823,403.4669,48941.0
2024-04-18 13:45:00,407.21,407.59,407.15,407.22,47160.0,403.4075,403.7839,403.3481,403.4174,47160.0
2024-04-18 13:50:00,407.22,407.22,406.15,406.38,85354.0,403.4174,403.4174,402.3574,402.5852,85354.0
2024-04-18 13:55:00,406.41,406.45,406.05,406.17,98450.0,402.615,402.6546,402.2583,402.3772,98450.0
2024-04-18 14:00:00,406.17,406.21,405.94,406.05,108946.0,402.3772,402.4168,402.1494,402.2583,108946.0
2024-04-18 14:05:00,406.04,406.21,405.63,405.66,124408.0,402.2484,402.4168,401.8422,401.872,124408.0
2024-04-18 14:10:00,405.71,406.07,405.24,405.84,80125.0,401.9215,402.2781,401.4559,402.0503,80125.0
2024-04-18 14:15:00,405.86,406.53,405.86,406.35,107675.0,402.0701,402.7338,402.0701,402.5555,107675.0
2024-04-18 14:20:00,406.36,406.77,406.25,406.4,120567.0,402.5654,402.9716,402.4565,402.6051,120567.0
2024-04-18 14:25:00,406.36,406.7,405.57,405.76,61355.0,402.5654,402.9023,401.7828,401.971,61355.0
2024-04-18 14:30:00,405.8,405.85,405.09,405.18,71240.0,402.0107,402.0602,401.3073,401.3965,71240.0
2024-04-18 14:35:00,405.2,405.5,404.98,405.14,127867.0,401.4163,401.7135,401.1983,401.3568,127867.0
2024-04-18 14:40:00,405.03,405.45,404.97,405.37,124346.0,401.2479,401.6639,401.1884,401.5847,124346.0
2024-04-18 14:45:00,405.33,405.64,405.18,405.6,79165.0,401.5451,401.8522,401.3965,401.8125,79165.0
2024-04-18 14:50:00,405.53,405.53,405.06,405.22,63425.0,401.7432,401.7432,401.2776,401.4361,63425.0
2024-04-18 14:55:00,405.22,405.31,404.78,404.93,84385.0,401.4361,401.5252,401.0002,401.1488,84385.0
2024-04-18 15:00:00,404.9,405.95,404.9,405.55,92247.0,401.1191,402.1593,401.1191,401.763,92247.0
2024-04-18 15:05:00,405.55,406.12,405.41,405.65,82391.0,401.763,402.3277,401.6243,401.8621,82391.0
2024-04-18 15:10:00,405.67,406.16,405.18,405.21,70904.0,401.8819,402.3673,401.3965,401.4262,70904.0
2024-04-18 15:15:00,405.22,405.36,404.89,405.18,102328.0,401.4361,401.5748,401.1092,401.3965,102328.0
2024-04-18 15:20:00,405.21,405.67,404.95,405.39,81754.0,401.4262,401.8819,401.1686,401.6045,81754.0
2024-04-18 15:25:00,405.42,405.5,405.05,405.14,88298.0,401.6342,401.7135,401.2677,401.3568,88298.0
2024-04-18 15:30:00,405.18,405.68,405.05,405.19,121026.0,401.3965,401.8918,401.2677,401.4064,121026.0
2024-04-18 15:35:00,405.18,405.29,404.77,404.8,113641.0,401.3965,401.5054,400.9903,401.02,113641.0
2024-04-18 15:40:00,404.84,405.03,404.72,404.8,131224.0,401.0596,401.2479,400.9407,401.02,131224.0
2024-04-18 15:45:00,404.81,405.14,404.69,404.98,144376.0,401.0299,401.3568,400.911,401.1983,144376.0
2024-04-18 15:50:00,405.03,405.62,403.95,404.27,258688.0,401.2479,401.8323,400.1779,400.4949,258688.0
2024-04-18 15:55:00,404.3,404.63,404.03,404.15,674446.0,400.5247,400.8516,400.2572,400.3761,674446.0
2024-04-19 09:30:00,404.11,405.48,403.13,404.23,1794711.0,400.3364,401.6937,399.3656,400.4553,1794711.0
2024-04-19 09:35:00,403.97,404.33,403.08,403.28,185712.0,400.1978,400.5544,399.3161,399.5142,185712.0
2024-04-19 09:40:00,403.31,404.44,402.59,404.3,226356.0,399.5439,400.6634,398.8306,400.5247,226356.0
2024-04-19 09:45:00,404.3,404.91,403.48,403.57,143378.0,400.5247,401.129,399.7123,399.8015,143378.0
2024-04-19 09:50:00,403.49,403.6,402.45,403.49,149673.0,399.7222,399.8312,398.6919,399.7222,149673.0
2024-04-19 09:55:00,403.41,403.59,402.15,402.34,112115.0,399.643,399.8213,398.3947,398.583,112115.0
2024-04-19 10:00:00,402.31,403.06,402.1,402.51,135960.0,398.5533,399.2962,398.3452,398.7514,135960.0
2024-04-19 10:05:00,402.45,402.87,401.62,402.03,132162.0,398.6919,399.108,397.8697,398.2759,132162.0
2024-04-19 10:10:00,402.07,402.46,401.37,401.49,168340.0,398.3155,398.7019,397.622,397.7409,168340.0
2024-04-19 10:15:00,401.48,401.64,400.52,400.57,239820.0,397.731,397.8895,396.78,396.8295,239820.0
2024-04-19 10:20:00,400.52,400.96,400.21,400.28,171745.0,396.78,397.2159,396.4729,396.5422,171745.0
2024-04-19 10:25:00,400.25,400.49,399.39,400.44,343572.0,396.5125,396.7502,395.6605,396.7007,343572.0
2024-04-19 10:30:00,400.4,401.06,400.25,400.88,182791.0,396.6611,397.3149,396.5125,397.1366,182791.0
2024-04-19 10:35:00,400.87,400.93,400.32,400.65,118177.0,397.1267,397.1861,396.5818,396.9088,118177.0
2024-04-19 10:40:00,400.68,401.95,400.54,401.94,127176.0,396.9385,398.1966,396.7998,398.1867,127176.0
2024-04-19 10:45:00,401.94,402.59,401.72,402.34,130383.0,398.1867,398.8306,397.9688,398.583,130383.0
2024-04-19 10:50:00,402.37,402.78,402.01,402.43,104576.0,398.6127,399.0189,398.2561,398.6721,104576.0
2024-04-19 10:55:00,402.47,402.84,402.16,402.38,86277.0,398.7118,399.0783,398.4047,398.6226,86277.0
2024-04-19 11:00:00,402.3,402.36,401.35,401.49,96512.0,398.5433,398.6028,397.6022,397.7409,96512.0
2024-04-19 11:05:00,401.48,402.38,401.34,402.38,79191.0,397.731,398.6226,397.5923,398.6226,79191.0
2024-04-19 11:10:00,402.38,402.81,402.02,402.18,78927.0,398.6226,399.0486,398.266,398.4245,78927.0
2024-04-19 11:15:00,402.2,402.36,401.59,401.76,109785.0,398.4443,398.6028,397.84,398.0084,109785.0
2024-04-19 11:20:00,401.74,401.8,401.34,401.37,57095.0,397.9886,398.048,397.5923,397.622,57095.0
2024-04-19 11:25:00,401.37,401.6,401.05,401.36,77516.0,397.622,397.8499,397.305,397.6121,77516.0
2024-04-19 11:30:00,401.32,401.63,400.92,401.06,81020.0,397.5725,397.8796,397.1762,397.3149,81020.0
2024-04-19 11:35:00,401.08,401.64,400.81,401.19,84705.0,397.3347,397.8895,397.0673,397.4437,84705.0
2024-04-19 11:40:00,401.21,401.5,401.17,401.42,64333.0,397.4635,397.7508,397.4239,397.6716,64333.0
2024-04-19 11:45:00,401.41,401.78,401.26,401.35,78663.0,397.6617,398.0282,397.5131,397.6022,78663.0
2024-04-19 11:50:00,401.35,401.51,400.84,400.92,60384.0,397.6022,397.7607,397.097,397.1762,60384.0
2024-04-19 11:55:00,400.88,401.06,400.41,400.47,88578.0,397.1366,397.3149,396.671,396.7304,88578.0
2024-04-19 12:00:00,400.45,401.14,400.38,400.5,66912.0,396.7106,397.3942,396.6413,396.7602,66912.0
2024-04-19 12:05:00,400.51,400.61,399.8,400.11,120799.0,396.7701,396.8691,396.0667,396.3738,120799.0
2024-04-19 12:10:00,400.08,400.09,398.63,398.67,135596.0,396.3441,396.354,394.9076,394.9472,135596.0
2024-04-19 12:15:00,398.66,399.19,398.64,398.68,139989.0,394.9373,395.4624,394.9175,394.9571,139989.0
2024-04-19 12:20:00,398.66,399.19,398.58,398.63,100750.0,394.9373,395.4624,394.8581,394.9076,100750.0
2024-04-19 12:25:00,398.65,398.97,398.22,398.29,127596.0,394.9274,395.2444,394.5014,394.5708,127596.0
2024-04-19 12:30:00,398.33,398.93,398.21,398.61,101432.0,394.6104,395.2048,394.4915,394.8878,101432.0
2024-04-19 12:35:00,398.63,398.74,398.13,398.18,61561.0,394.9076,395.0166,394.4123,394.4618,61561.0
2024-04-19 12:40:00,398.19,398.7,398.06,398.53,92421.0,394.4717,394.977,394.3429,394.8085,92421.0
2024-04-19 12:45:00,398.48,399.14,398.42,398.49,156611.0,394.759,395.4129,394.6996,394.7689,156611.0
2024-04-19 12:50:00,398.49,399.89,398.45,399.2,174350.0,394.7689,396.1558,394.7293,395.4723,174350.0
2024-04-19 12:55:00,399.23,399.79,399.07,399.79,112142.0,395.502,396.0568,395.3435,396.0568,112142.0
2024-04-19 13:00:00,399.75,399.98,399.14,399.45,87197.0,396.0172,396.245,395.4129,395.72,87197.0
2024-04-19 13:05:00,399.46,399.61,399.3,399.58,92196.0,395.7299,395.8785,395.5714,395.8487,92196.0
2024-04-19 13:10:00,399.54,399.94,399.52,399.71,47533.0,395.8091,396.2054,395.7893,395.9775,47533.0
2024-04-19 13:15:00,399.72,400.31,399.45,400.1,91130.0,395.9874,396.5719,395.72,396.3639,91130.0
2024-04-19 13:20:00,400.12,400.18,399.49,399.76,39502.0,396.3837,396.4431,395.7596,396.0271,39502.0
2024-04-19 13:25:00,399.77,399.94,399.18,399.24,60994.0,396.037,396.2054,395.4525,395.5119,60994.0
2024-04-19 13:30:00,399.17,399.76,399.07,399.67,69686.0,395.4426,396.0271,395.3435,395.9379,69686.0
2024-04-19 13:35:00,399.67,399.8,399.33,399.33,45024.0,395.9379,396.0667,395.6011,395.6011,45024.0
2024-04-19 13:40:00,399.35,400.0,399.35,399.71,67054.0,395.6209,396.2648,395.6209,395.9775,67054.0
2024-04-19 13:45:00,399.75,400.94,399.75,400.86,88528.0,396.0172,397.196,396.0172,397.1168,88528.0
2024-04-19 13:50:00,400.78,402.02,400.78,401.96,119782.0,397.0375,398.266,397.0375,398.2065,119782.0
2024-04-19 13:55:00,401.96,402.15,400.73,401.12,78104.0,398.2065,398.3947,396.988,397.3744,78104.0
2024-04-19 14:00:00,401.12,401.12,400.33,400.67,55757.0,397.3744,397.3744,396.5917,396.9286,55757.0
2024-04-19 14:05:00,400.71,401.46,400.25,400.59,120546.0,396.9682,397.7112,396.5125,396.8493,120546.0
2024-04-19 14:10:00,400.66,401.1,400.45,400.45,50194.0,396.9187,397.3546,396.7106,396.7106,50194.0
2024-04-19 14:15:00,400.45,400.92,400.06,400.74,75224.0,396.7106,397.1762,396.3243,396.9979,75224.0
2024-04-19 14:20:00,400.68,400.94,400.49,400.81,66063.0,396.9385,397.196,396.7502,397.0673,66063.0
2024-04-19 14:25:00,400.81,400.81,399.7,399.8,104277.0,397.0673,397.0673,395.9676,396.0667,104277.0
2024-04-19 14:30:00,399.8,400.35,399.77,399.89,84514.0,396.0667,396.6116,396.037,396.1558,84514.0
2024-04-19 14:35:00,399.9,400.03,399.15,399.2,94744.0,396.1658,396.2945,395.4228,395.4723,94744.0
2024-04-19 14:40:00,399.16,399.22,398.44,398.84,194730.0,395.4327,395.4921,394.7194,395.1157,194730.0
2024-04-19 14:45:00,398.86,399.75,398.8,399.61,113678.0,395.1355,396.0172,395.076,395.8785,113678.0
2024-04-19 14:50:00,399.63,399.82,399.2,399.48,75153.0,395.8983,396.0865,395.4723,395.7497,75153.0
2024-04-19 14:55:00,399.44,400.07,399.29,399.5,126199.0,395.7101,396.3342,395.5615,395.7695,126199.0
2024-04-19 15:00:00,399.46,399.46,398.92,398.93,98780.0,395.7299,395.7299,395.1949,395.2048,98780.0
2024-04-19 15:05:00,399.02,399.65,398.57,399.4,185851.0,395.294,395.9181,394.8482,395.6704,185851.0
2024-04-19 15:10:00,399.39,399.72,399.13,399.33,171225.0,395.6605,395.9874,395.4029,395.6011,171225.0
2024-04-19 15:15:00,399.31,399.52,398.76,399.38,106074.0,395.5813,395.7893,395.0364,395.6506,106074.0
2024-04-19 15:20:00,399.49,399.58,399.1,399.12,135128.0,395.7596,395.8487,395.3732,395.393,135128.0
2024-04-19 15:25:00,399.19,399.79,398.96,399.39,113021.0,395.4624,396.0568,395.2345,395.6605,113021.0
2024-04-19 15:30:00,399.39,399.86,399.33,399.51,129704.0,395.6605,396.1261,395.6011,395.7794,129704.0
2024-04-19 15:35:00,399.52,399.73,398.76,399.12,132821.0,395.7893,395.9973,395.0364,395.393,132821.0
2024-04-19 15:40:00,399.08,399.12,397.77,398.1,245720.0,395.3534,395.393,394.0556,394.3826,245720.0
2024-04-19 15:45:00,398.14,398.79,397.96,398.23,233463.0,394.4222,395.0661,394.2439,394.5114,233463.0
2024-04-19 15:50:00,398.07,399.1,398.0,399.1,381436.0,394.3528,395.3732,394.2835,395.3732,381436.0
2024-04-19 15:55:00,399.09,399.44,398.48,399.11,681330.0,395.3633,395.7101,394.759,395.3831,681330.0
2024-04-22 09:30:00,400.08,401.45,398.37,400.98,705447.0,396.3441,397.7013,394.65,397.2357,705447.0
2024-04-22 09:35:00,401.0,402.5,400.93,402.06,250712.0,397.2555,398.7415,397.1861,398.3056,250712.0
2024-04-22 09:40:00,402.08,402.4,400.8,401.03,241625.0,398.3254,398.6424,397.0574,397.2852,241625.0
2024-04-22 09:45:00,401.0,401.64,400.69,401.54,198659.0,397.2555,397.8895,396.9484,397.7904,198659.0
2024-04-22 09:50:00,401.54,401.93,400.57,400.69,144988.0,397.7904,398.1768,396.8295,396.9484,144988.0
2024-04-22 09:55:00,400.68,400.98,399.5,399.51,206317.0,396.9385,397.2357,395.7695,395.7794,206317.0
2024-04-22 10:00:00,399.66,400.65,399.61,400.02,182544.0,395.928,396.9088,395.8785,396.2846,182544.0
2024-04-22 10:05:00,400.06,401.29,399.97,400.26,211773.0,396.3243,397.5428,396.2351,396.5224,211773.0
2024-04-22 10:10:00,400.33,400.66,399.52,399.79,205964.0,396.5917,396.9187,395.7893,396.0568,205964.0
2024-04-22 10:15:00,399.8,400.11,399.41,399.83,93339.0,396.0667,396.3738,395.6803,396.0964,93339.0
2024-04-22 10:20:00,399.8,399.85,398.68,399.03,144788.0,396.0667,396.1162,394.9571,395.3039,144788.0
2024-04-22 10:25:00,398.99,399.0,397.6,397.77,214810.0,395.2643,395.2742,393.8872,394.0556,214810.0
2024-04-22 10:30:00,397.78,398.33,397.56,397.59,151309.0,394.0656,394.6104,393.8476,393.8773,151309.0
2024-04-22 10:35:00,397.6,398.08,397.6,398.06,95370.0,393.8872,394.3628,393.8872,394.3429,95370.0
2024-04-22 10:40:00,398.03,398.72,398.0,398.1,75158.0,394.3132,394.9968,394.2835,394.3826,75158.0
2024-04-22 10:45:00,398.11,398.53,397.93,398.09,102340.0,394.3925,394.8085,394.2142,394.3727,102340.0
2024-04-22 10:50:00,398.15,398.2,397.08,397.29,125655.0,394.4321,394.4816,393.3721,393.5801,125655.0
2024-04-22 10:55:00,397.25,397.38,396.67,396.92,119399.0,393.5405,393.6693,392.9659,393.2136,119399.0
2024-04-22 11:00:00,396.9,396.95,396.02,396.2,180682.0,393.1938,393.2433,392.322,392.5003,180682.0
2024-04-22 11:05:00,396.15,396.47,395.75,396.46,114837.0,392.4508,392.7678,392.0545,392.7579,114837.0
2024-04-22 11:10:00,396.46,397.27,396.2,396.91,125950.0,392.7579,393.5603,392.5003,393.2037,125950.0
2024-04-22 11:15:00,396.94,397.71,396.76,397.39,112329.0,393.2334,393.9962,393.0551,393.6792,112329.0
2024-04-22 11:20:00,397.44,397.7,397.07,397.62,93194.0,393.7287,393.9863,393.3622,393.907,93194.0
2024-04-22 11:25:00,397.62,398.18,397.58,397.99,105607.0,393.907,394.4618,393.8674,394.2736,105607.0
2024-04-22 11:30:00,398.02,398.54,397.96,398.44,113300.0,394.3033,394.8185,394.2439,394.7194,113300.0
2024-04-22 11:35:00,398.43,398.85,398.39,398.75,96616.0,394.7095,395.1256,394.6699,395.0265,96616.0
2024-04-22 11:40:00,398.79,398.93,397.9,398.08,79824.0,395.0661,395.2048,394.1844,394.3628,79824.0
2024-04-22 11:45:00,398.08,398.35,397.99,398.2,43678.0,394.3628,394.6302,394.2736,394.4816,43678.0
2024-04-22 11:50:00,398.2,398.73,398.2,398.62,61493.0,394.4816,395.0067,394.4816,394.8977,61493.0
2024-04-22 11:55:00,398.68,398.93,398.48,398.83,65199.0,394.9571,395.2048,394.759,395.1057,65199.0
2024-04-22 12:00:00,398.85,399.19,398.63,398.87,85627.0,395.1256,395.4624,394.9076,395.1454,85627.0
2024-04-22 12:05:00,398.86,399.04,398.41,398.41,64833.0,395.1355,395.3138,394.6897,394.6897,64833.0
2024-04-22 12:10:00,398.42,398.61,398.26,398.42,64859.0,394.6996,394.8878,394.5411,394.6996,64859.0
2024-04-22 12:15:00,398.41,399.37,398.41,398.85,123603.0,394.6897,395.6407,394.6897,395.1256,123603.0
2024-04-22 12:20:00,398.87,399.36,398.79,398.85,64417.0,395.1454,395.6308,395.0661,395.1256,64417.0
2024-04-22 12:25:00,398.87,399.24,398.78,398.99,39100.0,395.1454,395.5119,395.0562,395.2643,39100.0
2024-04-22 12:30:00,398.95,398.97,398.53,398.66,42639.0,395.2246,395.2444,394.8085,394.9373,42639.0
2024-04-22 12:35:00,398.63,398.97,398.63,398.82,55279.0,394.9076,395.2444,394.9076,395.0958,55279.0
2024-04-22 12:40:00,398.84,398.95,398.51,398.71,47003.0,395.1157,395.2246,394.7887,394.9869,47003.0
2024-04-22 12:45:00,398.7,399.21,398.67,398.94,57208.0,394.977,395.4822,394.9472,395.2147,57208.0
2024-04-22 12:50:00,398.95,399.03,398.74,398.95,43251.0,395.2246,395.3039,395.0166,395.2246,43251.0
2024-04-22 12:55:00,398.95,399.21,398.74,399.14,53188.0,395.2246,395.4822,395.0166,395.4129,53188.0
2024-04-22 13:00:00,399.18,399.61,399.08,399.34,52878.0,395.4525,395.8785,395.3534,395.611,52878.0
2024-04-22 13:05:00,399.38,399.77,399.36,399.38,58056.0,395.6506,396.037,395.6308,395.6506,58056.0
2024-04-22 13:10:00,399.4,399.72,399.29,399.59,42071.0,395.6704,395.9874,395.5615,395.8587,42071.0
2024-04-22 13:15:00,399.62,399.67,399.13,399.22,45355.0,395.8884,395.9379,395.4029,395.4921,45355.0
2024-04-22 13:20:00,399.24,399.5,399.11,399.38,44243.0,395.5119,395.7695,395.3831,395.6506,44243.0
2024-04-22 13:25:00,399.4,399.93,399.35,399.93,93638.0,395.6704,396.1955,395.6209,396.1955,93638.0
2024-04-22 13:30:00,399.94,400.35,399.85,400.35,96577.0,396.2054,396.6116,396.1162,396.6116,96577.0
2024-04-22 13:35:00,400.33,400.6,400.01,400.34,87644.0,396.5917,396.8592,396.2747,396.6016,87644.0
2024-04-22 13:40:00,400.35,400.39,399.8,399.88,91726.0,396.6116,396.6512,396.0667,396.1459,91726.0
2024-04-22 13:45:00,399.89,400.81,399.85,400.76,76390.0,396.1558,397.0673,396.1162,397.0177,76390.0
2024-04-22 13:50:00,400.69,401.58,400.63,401.27,114081.0,396.9484,397.8301,396.8889,397.523,114081.0
2024-04-22 13:55:00,401.3,401.42,400.69,400.98,62587.0,397.5527,397.6716,396.9484,397.2357,62587.0
2024-04-22 14:00:00,400.95,400.96,400.6,400.86,61729.0,397.206,397.2159,396.8592,397.1168,61729.0
2024-04-22 14:05:00,400.91,401.4,400.68,401.32,97507.0,397.1663,397.6517,396.9385,397.5725,97507.0
2024-04-22 14:10:00,401.31,401.63,401.26,401.49,87827.0,397.5626,397.8796,397.5131,397.7409,87827.0
2024-04-22 14:15:00,401.51,401.71,401.4,401.62,71339.0,397.7607,397.9589,397.6517,397.8697,71339.0
2024-04-22 14:20:00,401.63,402.22,401.62,402.17,85736.0,397.8796,398.4641,397.8697,398.4146,85736.0
2024-04-22 14:25:00,402.16,402.58,401.97,402.39,116823.0,398.4047,398.8207,398.2164,398.6325,116823.0
2024-04-22 14:30:00,402.4,402.83,402.4,402.82,108845.0,398.6424,399.0684,398.6424,399.0585,108845.0
2024-04-22 14:35:00,402.82,402.85,402.22,402.48,87193.0,399.0585,399.0882,398.4641,398.7217,87193.0
2024-04-22 14:40:00,402.49,402.6,401.75,402.01,94811.0,398.7316,398.8405,397.9985,398.2561,94811.0
2024-04-22 14:45:00,402.02,402.12,401.52,401.58,75648.0,398.266,398.365,397.7706,397.8301,75648.0
2024-04-22 14:50:00,401.56,401.69,401.41,401.56,55611.0,397.8103,397.939,397.6617,397.8103,55611.0
2024-04-22 14:55:00,401.6,402.09,401.5,402.05,56156.0,397.8499,398.3353,397.7508,398.2957,56156.0
2024-04-22 15:00:00,402.06,402.09,401.6,401.66,97859.0,398.3056,398.3353,397.8499,397.9093,97859.0
2024-04-22 15:05:00,401.65,401.96,401.53,401.94,71781.0,397.8994,398.2065,397.7805,398.1867,71781.0
2024-04-22 15:10:00,401.92,402.2,401.86,402.1,76925.0,398.1669,398.4443,398.1075,398.3452,76925.0
2024-04-22 15:15:00,402.07,402.21,401.82,401.99,97078.0,398.3155,398.4542,398.0678,398.2362,97078.0
2024-04-22 15:20:00,401.99,402.11,401.43,401.61,76240.0,398.2362,398.3551,397.6815,397.8598,76240.0
2024-04-22 15:25:00,401.58,401.66,401.34,401.42,83102.0,397.8301,397.9093,397.5923,397.6716,83102.0
2024-04-22 15:30:00,401.38,401.5,400.64,400.66,100844.0,397.6319,397.7508,396.8988,396.9187,100844.0
2024-04-22 15:35:00,400.62,400.75,399.97,400.07,100071.0,396.879,397.0078,396.2351,396.3342,100071.0
2024-04-22 15:40:00,400.06,400.85,400.02,400.79,93435.0,396.3243,397.1069,396.2846,397.0474,93435.0
2024-04-22 15:45:00,400.85,401.91,400.78,401.83,131891.0,397.1069,398.157,397.0375,398.0777,131891.0
2024-04-22 15:50:00,401.75,401.78,400.19,400.69,195353.0,397.9985,398.0282,396.453,396.9484,195353.0
2024-04-22 15:55:00,400.66,401.19,400.17,400.82,425383.0,396.9187,397.4437,396.4332,397.0772,425383.0
2024-04-23 09:30:00,404.23,405.17,403.06,403.72,495943.0,400.4553,401.3865,399.2962,399.9501,495943.0
2024-04-23 09:35:00,403.75,404.25,403.23,403.62,141705.0,399.9798,400.4751,399.4647,399.851,141705.0
2024-04-23 09:40:00,403.59,405.0,403.55,404.78,158096.0,399.8213,401.2181,399.7817,401.0002,158096.0
2024-04-23 09:45:00,404.92,405.96,404.72,404.92,177049.0,401.1389,402.1692,400.9407,401.1389,177049.0
2024-04-23 09:50:00,404.97,405.48,404.07,405.44,126801.0,401.1884,401.6937,400.2968,401.654,126801.0
2024-04-23 09:55:00,405.44,406.16,405.13,405.94,182999.0,401.654,402.3673,401.3469,402.1494,182999.0
2024-04-23 10:00:00,406.01,406.21,405.6,405.87,149161.0,402.2187,402.4168,401.8125,402.08,149161.0
2024-04-23 10:05:00,405.82,407.0,405.77,406.54,189153.0,402.0305,403.1995,401.9809,402.7438,189153.0
2024-04-23 10:10:00,406.6,407.02,406.39,406.69,167988.0,402.8032,403.2193,402.5952,402.8924,167988.0
2024-04-23 10:15:00,406.69,406.85,405.94,406.36,134327.0,402.8924,403.0509,402.1494,402.5654,134327.0
2024-04-23 10:20:00,406.41,407.16,406.21,407.09,114833.0,402.615,403.358,402.4168,403.2886,114833.0
2024-04-23 10:25:00,407.04,407.8,406.81,407.36,111637.0,403.2391,403.992,403.0112,403.5561,111637.0
2024-04-23 10:30:00,407.35,408.2,407.35,407.91,157302.0,403.5462,404.3883,403.5462,404.101,157302.0
2024-04-23 10:35:00,407.83,407.93,406.86,406.94,127093.0,404.0217,404.1208,403.0608,403.14,127093.0
2024-04-23 10:40:00,406.93,407.25,406.79,407.04,87126.0,403.1301,403.4471,402.9914,403.2391,87126.0
2024-04-23 10:45:00,407.04,407.23,406.68,406.91,81295.0,403.2391,403.4273,402.8824,403.1103,81295.0
2024-04-23 10:50:00,406.92,407.45,406.68,407.37,72114.0,403.1202,403.6453,402.8824,403.566,72114.0
2024-04-23 10:55:00,407.34,407.62,407.24,407.45,54087.0,403.5363,403.8137,403.4372,403.6453,54087.0
2024-04-23 11:00:00,407.46,407.71,406.17,406.44,86548.0,403.6552,403.9028,402.3772,402.6447,86548.0
2024-04-23 11:05:00,406.43,406.69,405.81,406.0,79230.0,402.6348,402.8924,402.0206,402.2088,79230.0
2024-04-23 11:10:00,406.04,406.82,406.04,406.74,60013.0,402.2484,403.0211,402.2484,402.9419,60013.0
2024-04-23 11:15:00,406.79,406.87,406.53,406.58,77431.0,402.9914,403.0707,402.7338,402.7834,77431.0
2024-04-23 11:20:00,406.64,406.9,406.52,406.77,77384.0,402.8428,403.1004,402.7239,402.9716,77384.0
2024-04-23 11:25:00,406.79,406.87,406.44,406.58,63126.0,402.9914,403.0707,402.6447,402.7834,63126.0
2024-04-23 11:30:00,406.6,406.76,406.18,406.71,70394.0,402.8032,402.9617,402.3871,402.9122,70394.0
2024-04-23 11:35:00,406.73,407.18,406.45,406.9,63888.0,402.932,403.3778,402.6546,403.1004,63888.0
2024-04-23 11:40:00,406.84,406.93,406.42,406.69,55196.0,403.041,403.1301,402.6249,402.8924,55196.0
2024-04-23 11:45:00,406.72,406.87,406.43,406.62,87640.0,402.9221,403.0707,402.6348,402.823,87640.0
2024-04-23 11:50:00,406.62,406.87,406.38,406.78,73886.0,402.823,403.0707,402.5852,402.9815,73886.0
2024-04-23 11:55:00,406.74,406.96,406.45,406.61,36390.0,402.9419,403.1598,402.6546,402.8131,36390.0
2024-04-23 12:00:00,406.64,406.82,406.19,406.82,57090.0,402.8428,403.0211,402.397,403.0211,57090.0
2024-04-23 12:05:00,406.79,407.1,406.61,407.02,48194.0,402.9914,403.2985,402.8131,403.2193,48194.0
2024-04-23 12:10:00,407.02,407.45,406.89,407.42,56940.0,403.2193,403.6453,403.0905,403.6155,56940.0
2024-04-23 12:15:00,407.41,407.69,407.3,407.64,77403.0,403.6056,403.883,403.4967,403.8335,77403.0
2024-04-23 12:20:00,407.63,407.67,407.31,407.31,63326.0,403.8236,403.8632,403.5066,403.5066,63326.0
2024-04-23 12:25:00,407.33,407.57,407.12,407.4,46857.0,403.5264,403.7641,403.3183,403.5957,46857.0
2024-04-23 12:30:00,407.39,407.42,407.14,407.33,44536.0,403.5858,403.6155,403.3381,403.5264,44536.0
2024-04-23 12:35:00,407.32,407.46,406.91,407.28,47641.0,403.5165,403.6552,403.1103,403.4768,47641.0
2024-04-23 12:40:00,407.32,407.47,407.17,407.18,52498.0,403.5165,403.6651,403.3679,403.3778,52498.0
2024-04-23 12:45:00,407.19,407.34,407.07,407.13,31717.0,403.3877,403.5363,403.2688,403.3282,31717.0
2024-04-23 12:50:00,407.16,407.37,407.12,407.18,50414.0,403.358,403.566,403.3183,403.3778,50414.0
2024-04-23 12:55:00,407.14,407.24,406.72,407.19,58936.0,403.3381,403.4372,402.9221,403.3877,58936.0
2024-04-23 13:00:00,407.16,407.17,406.6,407.01,71140.0,403.358,403.3679,402.8032,403.2094,71140.0
2024-04-23 13:05:00,406.99,407.44,406.91,407.06,38677.0,403.1895,403.6353,403.1103,403.2589,38677.0
2024-04-23 13:10:00,407.08,407.14,406.35,406.45,31734.0,403.2787,403.3381,402.5555,402.6546,31734.0
2024-04-23 13:15:00,406.45,406.75,406.18,406.69,43013.0,402.6546,402.9518,402.3871,402.8924,43013.0
2024-04-23 13:20:00,406.68,407.07,406.68,406.75,36703.0,402.8824,403.2688,402.8824,402.9518,36703.0
2024-04-23 13:25:00,406.78,407.04,406.61,407.04,42209.0,402.9815,403.2391,402.8131,403.2391,42209.0
2024-04-23 13:30:00,407.0,407.21,406.95,407.17,37071.0,403.1995,403.4075,403.1499,403.3679,37071.0
2024-04-23 13:35:00,407.17,407.46,407.07,407.4,60300.0,403.3679,403.6552,403.2688,403.5957,60300.0
2024-04-23 13:40:00,407.44,407.67,407.29,407.42,44427.0,403.6353,403.8632,403.4867,403.6155,44427.0
2024-04-23 13:45:00,407.46,407.6,407.35,407.52,37237.0,403.6552,403.7939,403.5462,403.7146,37237.0
2024-04-23 13:50:00,407.48,407.8,407.47,407.59,55837.0,403.675,403.992,403.6651,403.7839,55837.0
2024-04-23 13:55:00,407.57,407.77,407.52,407.77,38357.0,403.7641,403.9623,403.7146,403.9623,38357.0
2024-04-23 14:00:00,407.76,407.9,407.63,407.72,46791.0,403.9524,404.0911,403.8236,403.9127,46791.0
2024-04-23 14:05:00,407.67,407.8,407.39,407.46,53216.0,403.8632,403.992,403.5858,403.6552,53216.0
2024-04-23 14:10:00,407.44,407.76,407.3,407.56,46859.0,403.6353,403.9524,403.4967,403.7542,46859.0
2024-04-23 14:15:00,407.56,407.72,407.41,407.53,49312.0,403.7542,403.9127,403.6056,403.7245,49312.0
2024-04-23 14:20:00,407.55,407.79,407.54,407.76,31283.0,403.7443,403.9821,403.7344,403.9524,31283.0
2024-04-23 14:25:00,407.78,407.81,407.47,407.48,27731.0,403.9722,404.0019,403.6651,403.675,27731.0
2024-04-23 14:30:00,407.48,407.54,407.0,407.14,49162.0,403.675,403.7344,403.1995,403.3381,49162.0
2024-04-23 14:35:00,407.1,407.31,407.07,407.23,31945.0,403.2985,403.5066,403.2688,403.4273,31945.0
2024-04-23 14:40:00,407.23,407.53,407.18,407.49,39039.0,403.4273,403.7245,403.3778,403.6849,39039.0
2024-04-23 14:45:00,407.46,407.63,407.26,407.57,53247.0,403.6552,403.8236,403.457,403.7641,53247.0
2024-04-23 14:50:00,407.63,407.63,407.05,407.19,51594.0,403.8236,403.8236,403.249,403.3877,51594.0
2024-04-23 14:55:00,407.23,407.5,407.2,407.5,30494.0,403.4273,403.6948,403.3976,403.6948,30494.0
2024-04-23 15:00:00,407.48,407.54,406.57,406.88,67893.0,403.675,403.7344,402.7735,403.0806,67893.0
2024-04-23 15:05:00,406.89,407.04,406.59,406.94,51124.0,403.0905,403.2391,402.7933,403.14,51124.0
2024-04-23 15:10:00,406.94,407.41,406.87,407.15,61723.0,403.14,403.6056,403.0707,403.3481,61723.0
2024-04-23 15:15:00,407.15,407.23,406.82,407.13,44678.0,403.3481,403.4273,403.0211,403.3282,44678.0
2024-04-23 15:20:00,407.13,407.36,406.89,407.23,59317.0,403.3282,403.5561,403.0905,403.4273,59317.0
2024-04-23 15:25:00,407.25,407.3,406.93,407.03,56076.0,403.4471,403.4967,403.1301,403.2292,56076.0
2024-04-23 15:30:00,407.0,407.31,406.78,407.28,53509.0,403.1995,403.5066,402.9815,403.4768,53509.0
2024-04-23 15:35:00,407.24,407.5,407.21,407.36,55778.0,403.4372,403.6948,403.4075,403.5561,55778.0
2024-04-23 15:40:00,407.35,407.49,407.19,407.46,74146.0,403.5462,403.6849,403.3877,403.6552,74146.0
2024-04-23 15:45:00,407.46,407.59,407.18,407.46,77754.0,403.6552,403.7839,403.3778,403.6552,77754.0
2024-04-23 15:50:00,407.42,407.58,407.07,407.3,161641.0,403.6155,403.774,403.2688,403.4967,161641.0
2024-04-23 15:55:00,407.26,407.72,406.85,407.48,519308.0,403.457,403.9127,403.0509,403.675,519308.0
2024-04-24 09:30:00,409.56,410.18,408.7,409.49,534613.0,405.7356,406.3498,404.8836,405.6662,534613.0
2024-04-24 09:35:00,409.49,411.27,409.49,410.71,179993.0,405.6662,407.4296,405.6662,406.8748,179993.0
2024-04-24 09:40:00,410.78,412.47,410.6,411.6,264979.0,406.9442,408.6184,406.7658,407.7565,264979.0
2024-04-24 09:45:00,411.56,411.85,410.9,411.06,133614.0,407.7169,408.0042,407.063,407.2215,133614.0
2024-04-24 09:50:00,411.08,411.14,410.16,410.49,161000.0,407.2414,407.3008,406.3299,406.6569,161000.0
2024-04-24 09:55:00,410.5,410.69,409.03,409.44,185703.0,406.6668,406.855,405.2105,405.6167,185703.0
2024-04-24 10:00:00,409.48,410.03,409.3,409.83,170279.0,405.6563,406.2012,405.478,406.003,170279.0
2024-04-24 10:05:00,409.8,410.81,409.78,410.22,146645.0,405.9733,406.9739,405.9535,406.3894,146645.0
2024-04-24 10:10:00,410.22,410.45,409.31,409.4,64802.0,406.3894,406.6172,405.4879,405.577,64802.0
2024-04-24 10:15:00,409.41,409.63,408.93,409.35,152876.0,405.587,405.8049,405.1114,405.5275,152876.0
2024-04-24 10:20:00,409.33,409.75,409.32,409.44,56605.0,405.5077,405.9238,405.4978,405.6167,56605.0
2024-04-24 10:25:00,409.39,409.79,408.72,408.87,97818.0,405.5671,405.9634,404.9034,405.052,97818.0
2024-04-24 10:30:00,408.89,409.65,408.85,409.1,87039.0,405.0718,405.8247,405.0322,405.2798,87039.0
2024-04-24 10:35:00,409.05,409.33,408.8,409.18,93791.0,405.2303,405.5077,404.9826,405.3591,93791.0
2024-04-24 10:40:00,409.15,409.27,408.92,409.14,87014.0,405.3294,405.4483,405.1015,405.3195,87014.0
2024-04-24 10:45:00,409.13,409.35,408.79,409.31,92576.0,405.3096,405.5275,404.9727,405.4879,92576.0
2024-04-24 10:50:00,409.27,409.62,409.19,409.39,38875.0,405.4483,405.795,405.369,405.5671,38875.0
2024-04-24 10:55:00,409.35,409.37,408.76,409.0,152949.0,405.5275,405.5473,404.943,405.1808,152949.0
2024-04-24 11:00:00,409.0,409.3,408.77,408.85,84237.0,405.1808,405.478,404.9529,405.0322,84237.0
2024-04-24 11:05:00,408.83,409.0,408.07,408.56,103503.0,405.0124,405.1808,404.2595,404.7449,103503.0
2024-04-24 11:10:00,408.59,408.9,408.5,408.75,51721.0,404.7746,405.0817,404.6854,404.9331,51721.0
2024-04-24 11:15:00,408.71,408.93,408.59,408.74,51222.0,404.8935,405.1114,404.7746,404.9232,51222.0
2024-04-24 11:20:00,408.68,409.01,408.4,408.48,74310.0,404.8638,405.1907,404.5864,404.6656,74310.0
2024-04-24 11:25:00,408.44,408.74,408.11,408.11,78721.0,404.626,404.9232,404.2991,404.2991,78721.0
2024-04-24 11:30:00,408.18,408.62,408.11,408.56,36709.0,404.3684,404.8043,404.2991,404.7449,36709.0
2024-04-24 11:35:00,408.6,408.6,408.26,408.48,32629.0,404.7845,404.7845,404.4477,404.6656,32629.0
2024-04-24 11:40:00,408.46,408.48,407.61,407.77,54876.0,404.6458,404.6656,403.8038,403.9623,54876.0
2024-04-24 11:45:00,407.73,407.78,407.29,407.56,89130.0,403.9226,403.9722,403.4867,403.7542,89130.0
2024-04-24 11:50:00,407.57,407.64,407.21,407.44,46061.0,403.7641,403.8335,403.4075,403.6353,46061.0
2024-04-24 11:55:00,407.45,407.45,407.07,407.19,74481.0,403.6453,403.6453,403.2688,403.3877,74481.0
2024-04-24 12:00:00,407.14,407.85,407.1,407.76,65793.0,403.3381,404.0415,403.2985,403.9524,65793.0
2024-04-24 12:05:00,407.76,407.76,407.12,407.33,36242.0,403.9524,403.9524,403.3183,403.5264,36242.0
2024-04-24 12:10:00,407.36,407.45,406.88,406.95,79858.0,403.5561,403.6453,403.0806,403.1499,79858.0
2024-04-24 12:15:00,407.0,407.47,406.97,407.17,45645.0,403.1995,403.6651,403.1697,403.3679,45645.0
2024-04-24 12:20:00,407.15,407.25,406.94,407.01,64098.0,403.3481,403.4471,403.14,403.2094,64098.0
2024-04-24 12:25:00,407.05,407.89,407.02,407.62,73006.0,403.249,404.0811,403.2193,403.8137,73006.0
2024-04-24 12:30:00,407.57,407.63,406.86,406.87,83464.0,403.7641,403.8236,403.0608,403.0707,83464.0
2024-04-24 12:35:00,406.92,407.25,406.83,407.18,45300.0,403.1202,403.4471,403.031,403.3778,45300.0
2024-04-24 12:40:00,407.19,407.27,406.85,407.1,37036.0,403.3877,403.4669,403.0509,403.2985,37036.0
2024-04-24 12:45:00,407.09,407.17,406.81,406.99,37284.0,403.2886,403.3679,403.0112,403.1895,37284.0
2024-04-24 12:50:00,406.99,407.73,406.78,407.66,64667.0,403.1895,403.9226,402.9815,403.8533,64667.0
2024-04-24 12:55:00,407.65,408.09,407.37,407.93,63464.0,403.8434,404.2793,403.566,404.1208,63464.0
2024-04-24 13:00:00,407.94,407.95,407.54,407.75,33992.0,404.1307,404.1406,403.7344,403.9425,33992.0
2024-04-24 13:05:00,407.71,407.96,407.65,407.96,45773.0,403.9028,404.1505,403.8434,404.1505,45773.0
2024-04-24 13:10:00,408.02,408.08,407.76,407.78,41872.0,404.2099,404.2694,403.9524,403.9722,41872.0
2024-04-24 13:15:00,407.79,408.24,407.71,408.11,51501.0,403.9821,404.4279,403.9028,404.2991,51501.0
2024-04-24 13:20:00,408.13,408.46,407.9,408.45,38375.0,404.3189,404.6458,404.0911,404.6359,38375.0
2024-04-24 13:25:00,408.44,408.79,408.39,408.71,48740.0,404.626,404.9727,404.5765,404.8935,48740.0
2024-04-24 13:30:00,408.76,409.23,408.73,409.15,55095.0,404.943,405.4086,404.9133,405.3294,55095.0
2024-04-24 13:35:00,409.14,409.56,408.97,409.26,47559.0,405.3195,405.7356,405.1511,405.4384,47559.0
2024-04-24 13:40:00,409.28,409.56,409.25,409.34,37176.0,405.4582,405.7356,405.4284,405.5176,37176.0
2024-04-24 13:45:00,409.3,409.84,409.3,409.45,46464.0,405.478,406.0129,405.478,405.6266,46464.0
2024-04-24 13:50:00,409.5,410.0,409.43,409.79,52912.0,405.6761,406.1714,405.6068,405.9634,52912.0
2024-04-24 13:55:00,409.8,410.12,409.79,409.92,41916.0,405.9733,406.2903,405.9634,406.0922,41916.0
2024-04-24 14:00:00,409.93,410.05,409.63,409.65,46846.0,406.1021,406.221,405.8049,405.8247,46846.0
2024-04-24 14:05:00,409.62,409.72,409.06,409.5,44273.0,405.795,405.8941,405.2402,405.6761,44273.0
2024-04-24 14:10:00,409.54,409.67,408.78,408.81,48906.0,405.7157,405.8445,404.9628,404.9926,48906.0
2024-04-24 14:15:00,408.81,409.0,408.56,408.86,49397.0,404.9926,405.1808,404.7449,405.0421,49397.0
2024-04-24 14:20:00,408.86,409.01,408.69,408.81,37832.0,405.0421,405.1907,404.8737,404.9926,37832.0
2024-04-24 14:25:00,408.78,408.91,408.47,408.63,31170.0,404.9628,405.0916,404.6557,404.8142,31170.0
2024-04-24 14:30:00,408.64,408.88,408.29,408.68,57651.0,404.8241,405.0619,404.4774,404.8638,57651.0
2024-04-24 14:35:00,408.67,408.91,408.52,408.77,47435.0,404.8539,405.0916,404.7053,404.9529,47435.0
2024-04-24 14:40:00,408.71,408.9,408.55,408.9,28698.0,404.8935,405.0817,404.735,405.0817,28698.0
2024-04-24 14:45:00,408.89,408.96,408.5,408.65,32046.0,405.0718,405.1412,404.6854,404.834,32046.0
2024-04-24 14:50:00,408.64,408.65,408.23,408.4,38789.0,404.8241,404.834,404.418,404.5864,38789.0
2024-04-24 14:55:00,408.41,408.58,407.98,408.21,36629.0,404.5963,404.7647,404.1703,404.3982,36629.0
2024-04-24 15:00:00,408.19,408.3,407.66,407.72,52485.0,404.3783,404.4873,403.8533,403.9127,52485.0
2024-04-24 15:05:00,407.75,408.14,407.54,408.09,46405.0,403.9425,404.3288,403.7344,404.2793,46405.0
2024-04-24 15:10:00,408.07,408.49,407.97,408.38,59915.0,404.2595,404.6755,404.1604,404.5666,59915.0
2024-04-24 15:15:00,408.37,408.45,408.18,408.38,55162.0,404.5567,404.6359,404.3684,404.5666,55162.0
2024-04-24 15:20:00,408.35,409.09,408.3,409.06,49940.0,404.5369,405.2699,404.4873,405.2402,49940.0
2024-04-24 15:25:00,409.09,409.5,409.02,409.09,50102.0,405.2699,405.6761,405.2006,405.2699,50102.0
2024-04-24 15:30:00,409.11,409.32,408.9,409.1,53721.0,405.2898,405.4978,405.0817,405.2798,53721.0
2024-04-24 15:35:00,409.07,409.1,408.72,408.78,69429.0,405.2501,405.2798,404.9034,404.9628,69429.0
2024-04-24 15:40:00,408.79,409.03,408.74,408.86,58076.0,404.9727,405.2105,404.9232,405.0421,58076.0
2024-04-24 15:45:00,408.85,409.19,408.7,408.97,57355.0,405.0322,405.369,404.8836,405.1511,57355.0
2024-04-24 15:50:00,409.01,409.2,408.69,408.91,99738.0,405.1907,405.3789,404.8737,405.0916,99738.0
2024-04-24 15:55:00,408.91,409.65,408.84,408.86,347896.0,405.0916,405.8247,405.0223,405.0421,347896.0
2024-04-25 09:30:00,394.22,395.0,388.24,391.09,2192717.0,390.5388,391.3115,384.6146,387.438,2192717.0
2024-04-25 09:35:00,391.11,391.88,388.82,391.38,985138.0,387.4578,388.2206,385.1892,387.7253,985138.0
2024-04-25 09:40:00,391.33,391.98,389.12,389.69,971718.0,387.6758,388.3197,385.4864,386.0511,971718.0
2024-04-25 09:45:00,389.72,391.56,388.03,391.15,709220.0,386.0808,387.9036,384.4066,387.4975,709220.0
2024-04-25 09:50:00,391.15,391.98,390.88,391.54,429742.0,387.4975,388.3197,387.23,387.8838,429742.0
2024-04-25 09:55:00,391.57,391.67,390.01,391.43,352765.0,387.9135,388.0126,386.3681,387.7748,352765.0
2024-04-25 10:00:00,391.57,392.36,390.97,392.15,383303.0,387.9135,388.6962,387.3191,388.4881,383303.0
2024-04-25 10:05:00,392.24,392.97,391.22,391.63,430287.0,388.5773,389.3005,387.5668,387.973,430287.0
2024-04-25 10:10:00,391.65,393.87,391.61,393.63,419618.0,387.9928,390.1921,387.9532,389.9543,419618.0
2024-04-25 10:15:00,393.68,394.54,393.08,394.07,330411.0,390.0038,390.8558,389.4094,390.3902,330411.0
2024-04-25 10:20:00,394.09,394.43,393.64,394.24,245414.0,390.41,390.7468,389.9642,390.5586,245414.0
2024-04-25 10:25:00,394.21,394.47,393.9,394.11,244575.0,390.5289,390.7865,390.2218,390.4298,244575.0
2024-04-25 10:30:00,394.07,394.4,393.65,394.0,355103.0,390.3902,390.7171,389.9741,390.3208,355103.0
2024-04-25 10:35:00,394.02,394.09,393.1,393.16,261013.0,390.3407,390.41,389.4293,389.4887,261013.0
2024-04-25 10:40:00,393.18,393.45,392.31,393.02,211826.0,389.5085,389.776,388.6466,389.35,211826.0
2024-04-25 10:45:00,393.0,393.02,392.25,392.4,171593.0,389.3302,389.35,388.5872,388.7358,171593.0
2024-04-25 10:50:00,392.4,392.83,391.26,391.35,315576.0,388.7358,389.1618,387.6064,387.6956,315576.0
2024-04-25 10:55:00,391.37,391.42,390.4,390.59,327438.0,387.7154,387.7649,386.7545,386.9427,327438.0
2024-04-25 11:00:00,390.57,391.38,390.56,391.31,356122.0,386.9229,387.7253,386.913,387.656,356122.0
2024-04-25 11:05:00,391.29,392.15,390.95,391.97,235206.0,387.6362,388.4881,387.2993,388.3098,235206.0
2024-04-25 11:10:00,391.94,392.85,391.77,392.78,243068.0,388.2801,389.1816,388.1117,389.1122,243068.0
2024-04-25 11:15:00,392.84,393.1,392.33,392.75,362570.0,389.1717,389.4293,388.6664,389.0825,362570.0
2024-04-25 11:20:00,392.74,392.77,391.66,391.68,286310.0,389.0726,389.1023,388.0027,388.0225,286310.0
2024-04-25 11:25:00,391.63,392.5,391.55,392.4,263972.0,387.973,388.8349,387.8937,388.7358,263972.0
2024-04-25 11:30:00,392.39,392.43,391.93,392.12,228645.0,388.7259,388.7655,388.2702,388.4584,228645.0
2024-04-25 11:35:00,392.08,392.5,392.0,392.29,162694.0,388.4188,388.8349,388.3395,388.6268,162694.0
2024-04-25 11:40:00,392.28,392.67,392.2,392.34,143417.0,388.6169,389.0033,388.5377,388.6764,143417.0
2024-04-25 11:45:00,392.32,392.57,392.01,392.04,118748.0,388.6565,388.9042,388.3494,388.3792,118748.0
2024-04-25 11:50:00,392.04,392.38,391.78,392.21,102023.0,388.3792,388.716,388.1216,388.5476,102023.0
2024-04-25 11:55:00,392.22,393.17,392.05,393.13,135976.0,388.5575,389.4986,388.3891,389.459,135976.0
2024-04-25 12:00:00,393.07,393.49,392.97,393.25,120327.0,389.3995,389.8156,389.3005,389.5779,120327.0
2024-04-25 12:05:00,393.26,393.93,393.26,393.61,258754.0,389.5878,390.2515,389.5878,389.9345,258754.0
2024-04-25 12:10:00,393.67,393.67,392.64,393.52,157322.0,389.9939,389.9939,388.9735,389.8453,157322.0
2024-04-25 12:15:00,393.53,393.68,393.37,393.6,116631.0,389.8552,390.0038,389.6967,389.9246,116631.0
2024-04-25 12:20:00,393.56,394.1,393.42,394.0,168257.0,389.885,390.4199,389.7463,390.3208,168257.0
2024-04-25 12:25:00,394.02,394.78,393.89,394.45,137789.0,390.3407,391.0936,390.2119,390.7666,137789.0
2024-04-25 12:30:00,394.45,394.7,394.25,394.56,123173.0,390.7666,391.0143,390.5685,390.8756,123173.0
2024-04-25 12:35:00,394.57,394.89,394.5,394.63,112399.0,390.8855,391.2025,390.8162,390.945,112399.0
2024-04-25 12:40:00,394.63,395.01,394.46,394.85,100458.0,390.945,391.3214,390.7766,391.1629,100458.0
2024-04-25 12:45:00,394.84,395.24,394.7,394.92,127849.0,391.153,391.5493,391.0143,391.2323,127849.0
2024-04-25 12:50:00,394.93,395.16,394.62,394.94,108748.0,391.2422,391.47,390.9351,391.2521,108748.0
2024-04-25 12:55:00,394.95,395.69,394.95,395.23,131503.0,391.262,391.9951,391.262,391.5394,131503.0
2024-04-25 13:00:00,395.25,396.0,395.25,395.69,112785.0,391.5592,392.3022,391.5592,391.9951,112785.0
2024-04-25 13:05:00,395.68,395.99,395.6,395.81,175175.0,391.9852,392.2923,391.9059,392.1139,175175.0
2024-04-25 13:10:00,395.83,396.28,395.66,395.87,221166.0,392.1338,392.5796,391.9653,392.1734,221166.0
2024-04-25 13:15:00,395.9,396.58,395.82,396.41,189920.0,392.2031,392.8768,392.1239,392.7083,189920.0
2024-04-25 13:20:00,396.39,396.39,395.39,395.5,185753.0,392.6885,392.6885,391.6979,391.8068,185753.0
2024-04-25 13:25:00,395.49,395.97,394.94,395.91,170391.0,391.7969,392.2725,391.2521,392.213,170391.0
2024-04-25 13:30:00,395.91,396.23,395.76,396.11,119872.0,392.213,392.53,392.0644,392.4111,119872.0
2024-04-25 13:35:00,396.16,397.38,396.16,397.32,187323.0,392.4607,393.6693,392.4607,393.6098,187323.0
2024-04-25 13:40:00,397.3,397.43,396.63,396.81,145861.0,393.59,393.7188,392.9263,393.1046,145861.0
2024-04-25 13:45:00,396.77,397.56,396.77,397.23,174532.0,393.065,393.8476,393.065,393.5207,174532.0
2024-04-25 13:50:00,397.2,398.2,397.11,397.95,166795.0,393.491,394.4816,393.4018,394.234,166795.0
2024-04-25 13:55:00,397.99,398.1,397.53,397.79,145301.0,394.2736,394.3826,393.8179,394.0755,145301.0
2024-04-25 14:00:00,397.82,398.24,397.68,398.09,146792.0,394.1052,394.5213,393.9665,394.3727,146792.0
2024-04-25 14:05:00,398.09,398.77,397.97,398.66,166669.0,394.3727,395.0463,394.2538,394.9373,166669.0
2024-04-25 14:10:00,398.67,399.4,398.38,399.06,177223.0,394.9472,395.6704,394.6599,395.3336,177223.0
2024-04-25 14:15:00,399.08,399.6,399.04,399.49,184152.0,395.3534,395.8686,395.3138,395.7596,184152.0
2024-04-25 14:20:00,399.44,399.69,398.73,398.75,218245.0,395.7101,395.9577,395.0067,395.0265,218245.0
2024-04-25 14:25:00,398.77,398.77,397.22,397.23,155596.0,395.0463,395.0463,393.5108,393.5207,155596.0
2024-04-25 14:30:00,397.25,397.98,397.14,397.32,172582.0,393.5405,394.2637,393.4315,393.6098,172582.0
2024-04-25 14:35:00,397.33,397.54,397.09,397.29,127235.0,393.6198,393.8278,393.382,393.5801,127235.0
2024-04-25 14:40:00,397.27,397.27,396.65,396.74,134322.0,393.5603,393.5603,392.9461,393.0353,134322.0
2024-04-25 14:45:00,396.72,396.98,396.35,396.53,85379.0,393.0155,393.273,392.6489,392.8272,85379.0
2024-04-25 14:50:00,396.49,396.68,396.08,396.39,122975.0,392.7876,392.9758,392.3814,392.6885,122975.0
2024-04-25 14:55:00,396.39,396.59,396.01,396.56,145507.0,392.6885,392.8867,392.3121,392.8569,145507.0
2024-04-25 15:00:00,396.56,397.44,396.49,397.06,164089.0,392.8569,393.7287,392.7876,393.3523,164089.0
2024-04-25 15:05:00,397.05,397.4,396.53,396.88,175110.0,393.3424,393.6891,392.8272,393.174,175110.0
2024-04-25 15:10:00,396.88,397.6,396.56,397.53,160468.0,393.174,393.8872,392.8569,393.8179,160468.0
2024-04-25 15:15:00,397.54,398.66,397.42,398.6,221658.0,393.8278,394.9373,393.7089,394.8779,221658.0
2024-04-25 15:20:00,398.62,398.85,398.38,398.7,168965.0,394.8977,395.1256,394.6599,394.977,168965.0
2024-04-25 15:25:00,398.74,399.21,398.47,399.21,198017.0,395.0166,395.4822,394.7491,395.4822,198017.0
2024-04-25 15:30:00,399.2,399.56,398.78,398.98,288487.0,395.4723,395.8289,395.0562,395.2543,288487.0
2024-04-25 15:35:00,398.99,399.04,398.37,398.51,190647.0,395.2643,395.3138,394.65,394.7887,190647.0
2024-04-25 15:40:00,398.49,398.89,397.98,398.59,237348.0,394.7689,395.1652,394.2637,394.868,237348.0
2024-04-25 15:45:00,398.59,399.35,398.47,399.09,310892.0,394.868,395.6209,394.7491,395.3633,310892.0
2024-04-25 15:50:00,399.07,399.89,398.79,399.04,501237.0,395.3435,396.1558,395.0661,395.3138,501237.0
2024-04-25 15:55:00,399.02,399.74,398.86,399.51,860401.0,395.294,396.0072,395.1355,395.7794,860401.0
2024-04-26 09:30:00,412.1,413.0,407.52,410.37,1879372.0,408.2518,409.1434,403.7146,406.538,1879372.0
2024-04-26 09:35:00,410.36,410.75,406.85,410.22,1135121.0,406.5281,406.9144,403.0509,406.3894,1135121.0
2024-04-26 09:40:00,410.16,410.16,405.76,408.02,745342.0,406.3299,406.3299,401.971,404.2099,745342.0
2024-04-26 09:45:00,408.1,408.7,407.41,407.69,566245.0,404.2892,404.8836,403.6056,403.883,566245.0
2024-04-26 09:50:00,407.81,410.07,407.6,409.88,517723.0,404.0019,406.2408,403.7939,406.0526,517723.0
2024-04-26 09:55:00,409.93,410.38,408.77,409.09,382272.0,406.1021,406.5479,404.9529,405.2699,382272.0
2024-04-26 10:00:00,409.14,409.83,407.8,408.29,347072.0,405.3195,406.003,403.992,404.4774,347072.0
2024-04-26 10:05:00,408.24,409.77,407.52,409.53,368801.0,404.4279,405.9436,403.7146,405.7058,368801.0
2024-04-26 10:10:00,409.49,410.08,409.11,409.72,340602.0,405.6662,406.2507,405.2898,405.8941,340602.0
2024-04-26 10:15:00,409.73,410.72,409.0,409.92,386015.0,405.904,406.8847,405.1808,406.0922,386015.0
2024-04-26 10:20:00,409.79,412.33,409.76,412.25,505993.0,405.9634,408.4797,405.9337,408.4004,505993.0
2024-04-26 10:25:00,412.25,412.25,409.86,409.91,274501.0,408.4004,408.4004,406.0327,406.0823,274501.0
2024-04-26 10:30:00,409.91,410.05,408.98,409.48,298520.0,406.0823,406.221,405.161,405.6563,298520.0
2024-04-26 10:35:00,409.43,409.69,408.51,408.97,229584.0,405.6068,405.8643,404.6954,405.1511,229584.0
2024-04-26 10:40:00,408.91,409.4,408.52,408.74,223151.0,405.0916,405.577,404.7053,404.9232,223151.0
2024-04-26 10:45:00,408.77,409.91,408.31,409.89,259187.0,404.9529,406.0823,404.4972,406.0625,259187.0
2024-04-26 10:50:00,409.82,410.7,409.36,410.21,186159.0,405.9931,406.8649,405.5374,406.3795,186159.0
2024-04-26 10:55:00,410.24,411.57,410.23,410.81,279138.0,406.4092,407.7268,406.3993,406.9739,279138.0
2024-04-26 11:00:00,410.82,412.09,410.81,411.7,177431.0,406.9838,408.2419,406.9739,407.8556,177431.0
2024-04-26 11:05:00,411.69,411.78,410.4,410.58,251513.0,407.8457,407.9348,406.5677,406.746,251513.0
2024-04-26 11:10:00,410.58,410.6,408.99,409.06,222678.0,406.746,406.7658,405.1709,405.2402,222678.0
2024-04-26 11:15:00,409.09,409.37,408.75,409.21,204304.0,405.2699,405.5473,404.9331,405.3888,204304.0
2024-04-26 11:20:00,409.22,409.22,408.6,408.76,173353.0,405.3987,405.3987,404.7845,404.943,173353.0
2024-04-26 11:25:00,408.71,409.15,408.64,408.89,124313.0,404.8935,405.3294,404.8241,405.0718,124313.0
2024-04-26 11:30:00,408.89,409.18,408.69,409.0,146651.0,405.0718,405.3591,404.8737,405.1808,146651.0
2024-04-26 11:35:00,408.99,409.07,408.44,408.63,113343.0,405.1709,405.2501,404.626,404.8142,113343.0
2024-04-26 11:40:00,408.64,409.52,408.5,409.45,152539.0,404.8241,405.6959,404.6854,405.6266,152539.0
2024-04-26 11:45:00,409.48,409.99,409.31,409.94,152633.0,405.6563,406.1615,405.4879,406.112,152633.0
2024-04-26 11:50:00,409.99,410.0,409.11,409.16,127228.0,406.1615,406.1714,405.2898,405.3393,127228.0
2024-04-26 11:55:00,409.14,409.99,409.12,409.78,101464.0,405.3195,406.1615,405.2997,405.9535,101464.0
2024-04-26 12:00:00,409.74,410.11,409.46,409.99,111276.0,405.9139,406.2804,405.6365,406.1615,111276.0
2024-04-26 12:05:00,409.99,410.03,408.91,408.94,99914.0,406.1615,406.2012,405.0916,405.1213,99914.0
2024-04-26 12:10:00,408.94,409.01,408.32,408.63,128403.0,405.1213,405.1907,404.5071,404.8142,128403.0
2024-04-26 12:15:00,408.63,409.16,408.57,409.05,142434.0,404.8142,405.3393,404.7548,405.2303,142434.0
2024-04-26 12:20:00,409.04,409.18,408.8,408.89,62692.0,405.2204,405.3591,404.9826,405.0718,62692.0
2024-04-26 12:25:00,408.88,408.98,408.59,408.68,73974.0,405.0619,405.161,404.7746,404.8638,73974.0
2024-04-26 12:30:00,408.68,408.75,408.16,408.43,111910.0,404.8638,404.9331,404.3486,404.6161,111910.0
2024-04-26 12:35:00,408.39,408.98,408.14,408.97,96437.0,404.5765,405.161,404.3288,405.1511,96437.0
2024-04-26 12:40:00,408.94,409.0,408.52,408.95,124565.0,405.1213,405.1808,404.7053,405.1312,124565.0
2024-04-26 12:45:00,408.93,409.06,408.74,408.9,93112.0,405.1114,405.2402,404.9232,405.0817,93112.0
2024-04-26 12:50:00,408.9,409.15,408.77,409.13,73487.0,405.0817,405.3294,404.9529,405.3096,73487.0
2024-04-26 12:55:00,409.15,409.56,409.15,409.56,95876.0,405.3294,405.7356,405.3294,405.7356,95876.0
2024-04-26 13:00:00,409.56,409.66,409.16,409.34,107127.0,405.7356,405.8346,405.3393,405.5176,107127.0
2024-04-26 13:05:00,409.35,409.78,409.19,409.22,155844.0,405.5275,405.9535,405.369,405.3987,155844.0
2024-04-26 13:10:00,409.25,409.64,409.17,409.31,94142.0,405.4284,405.8148,405.3492,405.4879,94142.0
2024-04-26 13:15:00,409.33,409.44,408.81,408.88,94125.0,405.5077,405.6167,404.9926,405.0619,94125.0
2024-04-26 13:20:00,408.91,409.23,408.71,409.22,70207.0,405.0916,405.4086,404.8935,405.3987,70207.0
2024-04-26 13:25:00,409.2,409.45,409.19,409.36,74984.0,405.3789,405.6266,405.369,405.5374,74984.0
2024-04-26 13:30:00,409.37,410.2,409.36,409.99,156567.0,405.5473,406.3696,405.5374,406.1615,156567.0
2024-04-26 13:35:00,410.0,410.19,409.86,409.95,84111.0,406.1714,406.3597,406.0327,406.1219,84111.0
2024-04-26 13:40:00,409.93,409.95,409.33,409.83,76518.0,406.1021,406.1219,405.5077,406.003,76518.0
2024-04-26 13:45:00,409.84,410.18,409.66,410.09,92689.0,406.0129,406.3498,405.8346,406.2606,92689.0
2024-04-26 13:50:00,410.11,410.15,409.73,409.86,116810.0,406.2804,406.32,405.904,406.0327,116810.0
2024-04-26 13:55:00,409.86,409.92,409.56,409.67,87832.0,406.0327,406.0922,405.7356,405.8445,87832.0
2024-04-26 14:00:00,409.7,409.77,409.26,409.4,106474.0,405.8742,405.9436,405.4384,405.577,106474.0
2024-04-26 14:05:00,409.4,409.64,409.0,409.05,88005.0,405.577,405.8148,405.1808,405.2303,88005.0
2024-04-26 14:10:00,409.03,409.19,408.73,408.79,91840.0,405.2105,405.369,404.9133,404.9727,91840.0
2024-04-26 14:15:00,408.81,408.95,408.33,408.37,106430.0,404.9926,405.1312,404.517,404.5567,106430.0
2024-04-26 14:20:00,408.38,408.63,408.18,408.29,109107.0,404.5666,404.8142,404.3684,404.4774,109107.0
2024-04-26 14:25:00,408.3,408.59,408.12,408.54,104105.0,404.4873,404.7746,404.309,404.7251,104105.0
2024-04-26 14:30:00,408.54,408.58,408.11,408.14,95877.0,404.7251,404.7647,404.2991,404.3288,95877.0
2024-04-26 14:35:00,408.12,408.64,408.08,408.57,119118.0,404.309,404.8241,404.2694,404.7548,119118.0
2024-04-26 14:40:00,408.57,408.72,408.33,408.65,81603.0,404.7548,404.9034,404.517,404.834,81603.0
2024-04-26 14:45:00,408.67,408.83,408.61,408.69,86225.0,404.8539,405.0124,404.7944,404.8737,86225.0
2024-04-26 14:50:00,408.71,408.78,408.4,408.44,94051.0,404.8935,404.9628,404.5864,404.626,94051.0
2024-04-26 14:55:00,408.44,409.15,408.27,409.04,118753.0,404.626,405.3294,404.4576,405.2204,118753.0
2024-04-26 15:00:00,409.05,409.19,408.66,408.84,106787.0,405.2303,405.369,404.844,405.0223,106787.0
2024-04-26 15:05:00,408.85,409.11,408.71,408.95,112887.0,405.0322,405.2898,404.8935,405.1312,112887.0
2024-04-26 15:10:00,408.95,409.2,408.88,409.09,123057.0,405.1312,405.3789,405.0619,405.2699,123057.0
2024-04-26 15:15:00,409.08,409.24,409.02,409.23,113791.0,405.26,405.4185,405.2006,405.4086,113791.0
2024-04-26 15:20:00,409.2,409.44,409.06,409.39,109480.0,405.3789,405.6167,405.2402,405.5671,109480.0
2024-04-26 15:25:00,409.39,409.69,409.21,409.61,115562.0,405.5671,405.8643,405.3888,405.7851,115562.0
2024-04-26 15:30:00,409.61,409.66,409.25,409.26,121889.0,405.7851,405.8346,405.4284,405.4384,121889.0
2024-04-26 15:35:00,409.27,409.33,408.64,408.72,106912.0,405.4483,405.5077,404.8241,404.9034,106912.0
2024-04-26 15:40:00,408.7,408.76,407.39,407.47,193628.0,404.8836,404.943,403.5858,403.6651,193628.0
2024-04-26 15:45:00,407.45,407.81,407.24,407.42,237883.0,403.6453,404.0019,403.4372,403.6155,237883.0
2024-04-26 15:50:00,407.42,407.77,406.77,407.06,353821.0,403.6155,403.9623,402.9716,403.2589,353821.0
2024-04-26 15:55:00,407.09,407.09,406.09,406.14,717840.0,403.2886,403.2886,402.298,402.3475,717840.0
2024-04-29 09:30:00,405.25,406.32,402.43,402.85,983177.0,401.4658,402.5258,398.6721,399.0882,983177.0
2024-04-29 09:35:00,402.95,403.23,401.3,401.52,388890.0,399.1873,399.4647,397.5527,397.7706,388890.0
2024-04-29 09:40:00,401.55,401.55,399.67,400.37,449980.0,397.8003,397.8003,395.9379,396.6314,449980.0
2024-04-29 09:45:00,400.45,401.26,400.28,400.47,340978.0,396.7106,397.5131,396.5422,396.7304,340978.0
2024-04-29 09:50:00,400.47,400.49,399.19,399.43,427503.0,396.7304,396.7502,395.4624,395.7001,427503.0
2024-04-29 09:55:00,399.47,401.63,399.43,401.34,353370.0,395.7398,397.8796,395.7001,397.5923,353370.0
2024-04-29 10:00:00,401.29,401.53,400.25,400.57,215817.0,397.5428,397.7805,396.5125,396.8295,215817.0
2024-04-29 10:05:00,400.57,401.22,400.25,401.13,220884.0,396.8295,397.4734,396.5125,397.3843,220884.0
2024-04-29 10:10:00,401.11,401.7,400.89,401.58,363514.0,397.3645,397.9489,397.1465,397.8301,363514.0
2024-04-29 10:15:00,401.54,401.78,401.11,401.35,279523.0,397.7904,398.0282,397.3645,397.6022,279523.0
2024-04-29 10:20:00,401.35,401.74,400.72,400.92,160898.0,397.6022,397.9886,396.9781,397.1762,160898.0
2024-04-29 10:25:00,400.94,401.37,400.61,401.16,168160.0,397.196,397.622,396.8691,397.414,168160.0
2024-04-29 10:30:00,401.19,402.45,401.17,402.22,188766.0,397.4437,398.6919,397.4239,398.4641,188766.0
2024-04-29 10:35:00,402.25,402.63,401.52,401.72,131803.0,398.4938,398.8703,397.7706,397.9688,131803.0
2024-04-29 10:40:00,401.75,402.12,401.66,401.77,112657.0,397.9985,398.365,397.9093,398.0183,112657.0
2024-04-29 10:45:00,401.77,402.01,401.13,401.22,102487.0,398.0183,398.2561,397.3843,397.4734,102487.0
2024-04-29 10:50:00,401.28,402.0,401.25,401.59,81794.0,397.5329,398.2461,397.5031,397.84,81794.0
2024-04-29 10:55:00,401.57,401.99,401.57,401.93,57622.0,397.8202,398.2362,397.8202,398.1768,57622.0
2024-04-29 11:00:00,401.9,402.1,401.18,401.39,98844.0,398.1471,398.3452,397.4338,397.6418,98844.0
2024-04-29 11:05:00,401.37,401.38,400.75,401.18,138695.0,397.622,397.6319,397.0078,397.4338,138695.0
2024-04-29 11:10:00,401.2,401.45,401.04,401.25,80243.0,397.4536,397.7013,397.2951,397.5031,80243.0
2024-04-29 11:15:00,401.26,401.31,401.0,401.18,81977.0,397.5131,397.5626,397.2555,397.4338,81977.0
2024-04-29 11:20:00,401.19,401.22,400.44,400.61,171402.0,397.4437,397.4734,396.7007,396.8691,171402.0
2024-04-29 11:25:00,400.58,400.93,400.29,400.45,101840.0,396.8394,397.1861,396.5521,396.7106,101840.0
2024-04-29 11:30:00,400.47,400.78,400.35,400.4,60716.0,396.7304,397.0375,396.6116,396.6611,60716.0
2024-04-29 11:35:00,400.4,400.61,400.14,400.25,109356.0,396.6611,396.8691,396.4035,396.5125,109356.0
2024-04-29 11:40:00,400.25,400.91,400.1,400.86,99586.0,396.5125,397.1663,396.3639,397.1168,99586.0
2024-04-29 11:45:00,400.87,400.92,400.45,400.58,100931.0,397.1267,397.1762,396.7106,396.8394,100931.0
2024-04-29 11:50:00,400.59,400.9,400.55,400.79,135626.0,396.8493,397.1564,396.8097,397.0474,135626.0
2024-04-29 11:55:00,400.75,400.97,400.66,400.9,58981.0,397.0078,397.2258,396.9187,397.1564,58981.0
2024-04-29 12:00:00,400.92,400.92,400.6,400.85,93162.0,397.1762,397.1762,396.8592,397.1069,93162.0
2024-04-29 12:05:00,400.84,401.17,400.84,400.89,72021.0,397.097,397.4239,397.097,397.1465,72021.0
2024-04-29 12:10:00,400.84,401.09,400.82,400.96,81019.0,397.097,397.3446,397.0772,397.2159,81019.0
2024-04-29 12:15:00,400.98,401.37,400.98,401.17,65220.0,397.2357,397.622,397.2357,397.4239,65220.0
2024-04-29 12:20:00,401.18,401.33,401.05,401.33,53960.0,397.4338,397.5824,397.305,397.5824,53960.0
2024-04-29 12:25:00,401.34,401.35,401.06,401.2,58221.0,397.5923,397.6022,397.3149,397.4536,58221.0
2024-04-29 12:30:00,401.21,401.43,401.05,401.16,77263.0,397.4635,397.6815,397.305,397.414,77263.0
2024-04-29 12:35:00,401.16,401.19,400.92,400.99,67000.0,397.414,397.4437,397.1762,397.2456,67000.0
2024-04-29 12:40:00,401.0,401.63,400.85,401.54,69151.0,397.2555,397.8796,397.1069,397.7904,69151.0
2024-04-29 12:45:00,401.54,401.56,401.31,401.41,48500.0,397.7904,397.8103,397.5626,397.6617,48500.0
2024-04-29 12:50:00,401.41,401.68,401.16,401.23,42798.0,397.6617,397.9291,397.414,397.4833,42798.0
2024-04-29 12:55:00,401.27,401.43,401.2,401.41,44251.0,397.523,397.6815,397.4536,397.6617,44251.0
2024-04-29 13:00:00,401.39,401.4,401.04,401.11,47120.0,397.6418,397.6517,397.2951,397.3645,47120.0
2024-04-29 13:05:00,401.15,401.16,400.72,400.96,66547.0,397.4041,397.414,396.9781,397.2159,66547.0
2024-04-29 13:10:00,400.95,401.02,400.75,400.87,42990.0,397.206,397.2753,397.0078,397.1267,42990.0
2024-04-29 13:15:00,400.88,401.01,400.63,400.79,48159.0,397.1366,397.2654,396.8889,397.0474,48159.0
2024-04-29 13:20:00,400.8,401.17,400.8,400.95,40194.0,397.0574,397.4239,397.0574,397.206,40194.0
2024-04-29 13:25:00,400.96,401.09,400.89,401.0,62523.0,397.2159,397.3446,397.1465,397.2555,62523.0
2024-04-29 13:30:00,401.02,401.23,400.89,401.19,32165.0,397.2753,397.4833,397.1465,397.4437,32165.0
2024-04-29 13:35:00,401.16,401.34,401.07,401.31,48243.0,397.414,397.5923,397.3248,397.5626,48243.0
2024-04-29 13:40:00,401.32,401.47,401.3,401.42,67503.0,397.5725,397.7211,397.5527,397.6716,67503.0
2024-04-29 13:45:00,401.42,401.72,401.42,401.62,67010.0,397.6716,397.9688,397.6716,397.8697,67010.0
2024-04-29 13:50:00,401.62,401.89,401.59,401.88,64637.0,397.8697,398.1372,397.84,398.1273,64637.0
2024-04-29 13:55:00,401.88,402.16,401.77,402.04,84211.0,398.1273,398.4047,398.0183,398.2858,84211.0
2024-04-29 14:00:00,402.03,402.07,401.73,401.86,75242.0,398.2759,398.3155,397.9787,398.1075,75242.0
2024-04-29 14:05:00,401.85,401.89,401.67,401.8,39399.0,398.0975,398.1372,397.9192,398.048,39399.0
2024-04-29 14:10:00,401.77,401.92,401.52,401.65,53484.0,398.0183,398.1669,397.7706,397.8994,53484.0
2024-04-29 14:15:00,401.63,401.83,401.41,401.44,48175.0,397.8796,398.0777,397.6617,397.6914,48175.0
2024-04-29 14:20:00,401.44,401.56,401.2,401.35,45945.0,397.6914,397.8103,397.4536,397.6022,45945.0
2024-04-29 14:25:00,401.37,401.4,401.0,401.11,41666.0,397.622,397.6517,397.2555,397.3645,41666.0
2024-04-29 14:30:00,401.09,401.18,400.31,400.58,114199.0,397.3446,397.4338,396.5719,396.8394,114199.0
2024-04-29 14:35:00,400.61,400.74,400.27,400.37,58509.0,396.8691,396.9979,396.5323,396.6314,58509.0
2024-04-29 14:40:00,400.4,400.88,400.34,400.76,68064.0,396.6611,397.1366,396.6016,397.0177,68064.0
2024-04-29 14:45:00,400.76,400.81,400.63,400.7,43370.0,397.0177,397.0673,396.8889,396.9583,43370.0
2024-04-29 14:50:00,400.69,400.96,400.69,400.77,50057.0,396.9484,397.2159,396.9484,397.0276,50057.0
2024-04-29 14:55:00,400.79,401.1,400.75,401.0,71928.0,397.0474,397.3546,397.0078,397.2555,71928.0
2024-04-29 15:00:00,400.97,400.97,399.37,399.65,185941.0,397.2258,397.2258,395.6407,395.9181,185941.0
2024-04-29 15:05:00,399.69,400.14,399.2,400.01,165414.0,395.9577,396.4035,395.4723,396.2747,165414.0
2024-04-29 15:10:00,399.99,400.53,399.99,400.4,95926.0,396.2549,396.7899,396.2549,396.6611,95926.0
2024-04-29 15:15:00,400.42,400.73,400.28,400.65,79851.0,396.6809,396.988,396.5422,396.9088,79851.0
2024-04-29 15:20:00,400.67,401.08,400.67,400.96,97178.0,396.9286,397.3347,396.9286,397.2159,97178.0
2024-04-29 15:25:00,400.95,401.14,400.87,401.01,51343.0,397.206,397.3942,397.1267,397.2654,51343.0
2024-04-29 15:30:00,401.02,401.4,401.0,401.38,116930.0,397.2753,397.6517,397.2555,397.6319,116930.0
2024-04-29 15:35:00,401.37,401.42,401.13,401.21,123412.0,397.622,397.6716,397.3843,397.4635,123412.0
2024-04-29 15:40:00,401.23,401.44,401.05,401.19,134870.0,397.4833,397.6914,397.305,397.4437,134870.0
2024-04-29 15:45:00,401.19,401.51,401.01,401.24,154371.0,397.4437,397.7607,397.2654,397.4932,154371.0
2024-04-29 15:50:00,401.23,401.98,401.23,401.69,210240.0,397.4833,398.2263,397.4833,397.939,210240.0
2024-04-29 15:55:00,401.7,402.28,401.7,402.21,490096.0,397.9489,398.5235,397.9489,398.4542,490096.0
2024-04-30 09:30:00,401.49,402.16,399.88,400.27,508389.0,397.7409,398.4047,396.1459,396.5323,508389.0
2024-04-30 09:35:00,400.3,401.0,399.82,400.61,159979.0,396.562,397.2555,396.0865,396.8691,159979.0
2024-04-30 09:40:00,400.6,401.17,400.06,400.26,154138.0,396.8592,397.4239,396.3243,396.5224,154138.0
2024-04-30 09:45:00,400.24,400.29,398.56,398.96,328641.0,396.5026,396.5521,394.8383,395.2345,328641.0
2024-04-30 09:50:00,398.91,399.57,398.55,399.23,300141.0,395.185,395.8388,394.8284,395.502,300141.0
2024-04-30 09:55:00,399.34,399.78,399.14,399.73,146879.0,395.611,396.0469,395.4129,395.9973,146879.0
2024-04-30 10:00:00,399.61,399.83,398.71,398.75,160328.0,395.8785,396.0964,394.9869,395.0265,160328.0
2024-04-30 10:05:00,398.77,399.42,398.75,399.08,112984.0,395.0463,395.6902,395.0265,395.3534,112984.0
2024-04-30 10:10:00,399.11,399.47,398.66,399.36,182929.0,395.3831,395.7398,394.9373,395.6308,182929.0
2024-04-30 10:15:00,399.37,399.69,398.75,398.79,167998.0,395.6407,395.9577,395.0265,395.0661,167998.0
2024-04-30 10:20:00,398.79,399.12,398.72,398.77,132201.0,395.0661,395.393,394.9968,395.0463,132201.0
2024-04-30 10:25:00,398.78,399.32,398.7,398.79,281776.0,395.0562,395.5912,394.977,395.0661,281776.0
2024-04-30 10:30:00,398.79,399.2,398.78,399.05,139995.0,395.0661,395.4723,395.0562,395.3237,139995.0
2024-04-30 10:35:00,399.01,399.25,398.91,399.15,74498.0,395.2841,395.5218,395.185,395.4228,74498.0
2024-04-30 10:40:00,399.14,399.4,399.04,399.36,101436.0,395.4129,395.6704,395.3138,395.6308,101436.0
2024-04-30 10:45:00,399.37,399.68,399.21,399.47,128688.0,395.6407,395.9478,395.4822,395.7398,128688.0
2024-04-30 10:50:00,399.49,399.51,398.85,399.01,100786.0,395.7596,395.7794,395.1256,395.2841,100786.0
2024-04-30 10:55:00,398.98,399.2,398.84,399.05,90002.0,395.2543,395.4723,395.1157,395.3237,90002.0
2024-04-30 11:00:00,399.04,399.04,398.02,398.06,240739.0,395.3138,395.3138,394.3033,394.3429,240739.0
2024-04-30 11:05:00,398.06,398.13,397.4,397.69,207678.0,394.3429,394.4123,393.6891,393.9764,207678.0
2024-04-30 11:10:00,397.67,397.84,396.84,396.95,175886.0,393.9566,394.125,393.1343,393.2433,175886.0
2024-04-30 11:15:00,396.92,397.42,396.88,397.37,160366.0,393.2136,393.7089,393.174,393.6594,160366.0
2024-04-30 11:20:00,397.34,397.42,396.66,396.72,309942.0,393.6297,393.7089,392.956,393.0155,309942.0
2024-04-30 11:25:00,396.72,397.04,396.71,396.8,95012.0,393.0155,393.3325,393.0055,393.0947,95012.0
2024-04-30 11:30:00,396.8,396.92,396.42,396.87,124462.0,393.0947,393.2136,392.7183,393.164,124462.0
2024-04-30 11:35:00,396.85,397.19,396.64,396.66,433202.0,393.1442,393.4811,392.9362,392.956,433202.0
2024-04-30 11:40:00,396.67,396.98,396.65,396.72,75635.0,392.9659,393.273,392.9461,393.0155,75635.0
2024-04-30 11:45:00,396.72,396.91,396.4,396.74,259372.0,393.0155,393.2037,392.6984,393.0353,259372.0
2024-04-30 11:50:00,396.75,396.94,396.52,396.86,178033.0,393.0452,393.2334,392.8173,393.1541,178033.0
2024-04-30 11:55:00,396.86,397.59,396.84,397.34,147954.0,393.1541,393.8773,393.1343,393.6297,147954.0
2024-04-30 12:00:00,397.37,397.39,397.0,397.23,103376.0,393.6594,393.6792,393.2928,393.5207,103376.0
2024-04-30 12:05:00,397.23,397.48,396.72,396.81,252110.0,393.5207,393.7684,393.0155,393.1046,252110.0
2024-04-30 12:10:00,396.81,397.37,396.79,397.37,88945.0,393.1046,393.6594,393.0848,393.6594,88945.0
2024-04-30 12:15:00,397.33,397.55,397.16,397.36,83960.0,393.6198,393.8377,393.4513,393.6495,83960.0
2024-04-30 12:20:00,397.36,397.49,397.16,397.16,61214.0,393.6495,393.7783,393.4513,393.4513,61214.0
2024-04-30 12:25:00,397.17,397.35,396.84,396.92,53598.0,393.4612,393.6396,393.1343,393.2136,53598.0
2024-04-30 12:30:00,396.93,396.93,395.62,395.69,161709.0,393.2235,393.2235,391.9257,391.9951,161709.0
2024-04-30 12:35:00,395.65,395.93,395.3,395.34,105593.0,391.9554,392.2328,391.6087,391.6483,105593.0
2024-04-30 12:40:00,395.33,395.46,394.83,395.0,128500.0,391.6384,391.7672,391.1431,391.3115,128500.0
2024-04-30 12:45:00,394.98,395.17,394.8,394.94,73101.0,391.2917,391.4799,391.1134,391.2521,73101.0
2024-04-30 12:50:00,394.99,395.26,394.85,394.98,96146.0,391.3016,391.5691,391.1629,391.2917,96146.0
2024-04-30 12:55:00,395.02,395.53,394.94,395.37,92788.0,391.3313,391.8366,391.2521,391.6781,92788.0
2024-04-30 13:00:00,395.38,395.89,395.06,395.59,109677.0,391.688,392.1932,391.371,391.896,109677.0
2024-04-30 13:05:00,395.58,395.89,395.45,395.64,57348.0,391.8861,392.1932,391.7573,391.9455,57348.0
2024-04-30 13:10:00,395.66,395.92,395.39,395.59,114549.0,391.9653,392.2229,391.6979,391.896,114549.0
2024-04-30 13:15:00,395.61,395.61,395.2,395.4,68619.0,391.9158,391.9158,391.5096,391.7078,68619.0
2024-04-30 13:20:00,395.41,395.72,395.36,395.48,61008.0,391.7177,392.0248,391.6682,391.787,61008.0
2024-04-30 13:25:00,395.49,395.66,395.41,395.43,44466.0,391.7969,391.9653,391.7177,391.7375,44466.0
2024-04-30 13:30:00,395.43,395.66,395.34,395.6,68058.0,391.7375,391.9653,391.6483,391.9059,68058.0
2024-04-30 13:35:00,395.58,395.69,395.46,395.59,44917.0,391.8861,391.9951,391.7672,391.896,44917.0
2024-04-30 13:40:00,395.57,395.87,395.32,395.37,70128.0,391.8762,392.1734,391.6285,391.6781,70128.0
2024-04-30 13:45:00,395.36,395.57,395.26,395.5,81068.0,391.6682,391.8762,391.5691,391.8068,81068.0
2024-04-30 13:50:00,395.5,395.94,395.42,395.91,55943.0,391.8068,392.2427,391.7276,392.213,55943.0
2024-04-30 13:55:00,395.92,396.0,395.67,395.75,63227.0,392.2229,392.3022,391.9753,392.0545,63227.0
2024-04-30 14:00:00,395.75,396.11,395.73,396.04,76158.0,392.0545,392.4111,392.0347,392.3418,76158.0
2024-04-30 14:05:00,396.04,396.05,395.46,395.56,75041.0,392.3418,392.3517,391.7672,391.8663,75041.0
2024-04-30 14:10:00,395.57,395.58,395.29,395.36,75460.0,391.8762,391.8861,391.5988,391.6682,75460.0
2024-04-30 14:15:00,395.38,395.44,395.03,395.03,86045.0,391.688,391.7474,391.3412,391.3412,86045.0
2024-04-30 14:20:00,395.04,395.31,394.91,394.93,164729.0,391.3511,391.6186,391.2224,391.2422,164729.0
2024-04-30 14:25:00,394.93,395.11,394.2,394.22,175872.0,391.2422,391.4205,390.519,390.5388,175872.0
2024-04-30 14:30:00,394.21,394.65,394.2,394.55,153030.0,390.5289,390.9648,390.519,390.8657,153030.0
2024-04-30 14:35:00,394.54,394.67,394.25,394.36,111517.0,390.8558,390.9846,390.5685,390.6775,111517.0
2024-04-30 14:40:00,394.36,394.41,394.06,394.2,111949.0,390.6775,390.727,390.3803,390.519,111949.0
2024-04-30 14:45:00,394.22,394.31,393.65,393.73,151747.0,390.5388,390.628,389.9741,390.0534,151747.0
2024-04-30 14:50:00,393.73,393.75,393.2,393.47,173742.0,390.0534,390.0732,389.5283,389.7958,173742.0
2024-04-30 14:55:00,393.46,393.81,393.38,393.76,121892.0,389.7859,390.1326,389.7066,390.0831,121892.0
2024-04-30 15:00:00,393.72,394.21,393.67,394.02,126451.0,390.0435,390.5289,389.9939,390.3407,126451.0
2024-04-30 15:05:00,394.02,394.14,393.93,394.06,114228.0,390.3407,390.4595,390.2515,390.3803,114228.0
2024-04-30 15:10:00,394.01,394.34,393.94,394.01,129621.0,390.3308,390.6577,390.2614,390.3308,129621.0
2024-04-30 15:15:00,394.01,394.04,393.51,393.6,171591.0,390.3308,390.3605,389.8354,389.9246,171591.0
2024-04-30 15:20:00,393.6,393.81,393.25,393.41,127629.0,389.9246,390.1326,389.5779,389.7364,127629.0
2024-04-30 15:25:00,393.39,393.9,393.39,393.71,105764.0,389.7165,390.2218,389.7165,390.0336,105764.0
2024-04-30 15:30:00,393.71,393.96,393.64,393.83,114943.0,390.0336,390.2812,389.9642,390.1524,114943.0
2024-04-30 15:35:00,393.85,393.97,393.17,393.25,161635.0,390.1723,390.2911,389.4986,389.5779,161635.0
2024-04-30 15:40:00,393.26,393.42,393.1,393.12,214432.0,389.5878,389.7463,389.4293,389.4491,214432.0
2024-04-30 15:45:00,393.13,393.69,392.96,393.54,250812.0,389.459,390.0137,389.2906,389.8651,250812.0
2024-04-30 15:50:00,393.48,393.53,391.41,392.08,492308.0,389.8057,389.8552,387.755,388.4188,492308.0
2024-04-30 15:55:00,392.0,392.03,389.17,389.28,1668632.0,388.3395,388.3692,385.536,385.6449,1668632.0
2024-05-01 09:30:00,392.61,392.61,390.31,391.13,727589.0,388.9438,388.9438,386.6653,387.4776,727589.0
2024-05-01 09:35:00,391.13,393.75,390.97,393.56,364183.0,387.4776,390.0732,387.3191,389.885,364183.0
2024-05-01 09:40:00,393.55,394.31,392.58,393.29,288374.0,389.8751,390.628,388.9141,389.6175,288374.0
2024-05-01 09:45:00,393.22,393.27,391.35,391.78,210813.0,389.5481,389.5977,387.6956,388.1216,210813.0
2024-05-01 09:50:00,391.8,392.67,391.48,392.4,145542.0,388.1414,389.0033,387.8244,388.7358,145542.0
2024-05-01 09:55:00,392.41,392.55,391.62,392.0,115231.0,388.7457,388.8844,387.9631,388.3395,115231.0
2024-05-01 10:00:00,392.03,392.73,391.57,391.98,140262.0,388.3692,389.0627,387.9135,388.3197,140262.0
2024-05-01 10:05:00,391.95,392.54,391.58,391.7,142292.0,388.29,388.8745,387.9234,388.0423,142292.0
2024-05-01 10:10:00,391.69,392.73,391.28,392.59,131480.0,388.0324,389.0627,387.6262,388.924,131480.0
2024-05-01 10:15:00,392.54,393.2,392.36,393.11,103174.0,388.8745,389.5283,388.6962,389.4392,103174.0
2024-05-01 10:20:00,393.1,393.18,392.41,392.7,67286.0,389.4293,389.5085,388.7457,389.033,67286.0
2024-05-01 10:25:00,392.71,393.66,392.66,393.63,100079.0,389.0429,389.984,388.9934,389.9543,100079.0
2024-05-01 10:30:00,393.66,393.81,393.38,393.58,121360.0,389.984,390.1326,389.7066,389.9048,121360.0
2024-05-01 10:35:00,393.57,394.94,393.47,394.87,324931.0,389.8949,391.2521,389.7958,391.1827,324931.0
2024-05-01 10:40:00,394.85,395.25,394.5,394.65,232373.0,391.1629,391.5592,390.8162,390.9648,232373.0
2024-05-01 10:45:00,394.65,394.95,394.3,394.54,86652.0,390.9648,391.262,390.618,390.8558,86652.0
2024-05-01 10:50:00,394.53,395.22,394.38,394.85,107268.0,390.8459,391.5295,390.6973,391.1629,107268.0
2024-05-01 10:55:00,394.81,395.0,394.45,394.68,103282.0,391.1233,391.3115,390.7666,390.9945,103282.0
2024-05-01 11:00:00,394.61,394.91,394.47,394.91,71463.0,390.9252,391.2224,390.7865,391.2224,71463.0
2024-05-01 11:05:00,394.89,395.04,394.19,394.34,126261.0,391.2025,391.3511,390.5091,390.6577,126261.0
2024-05-01 11:10:00,394.34,394.81,394.25,394.64,198602.0,390.6577,391.1233,390.5685,390.9549,198602.0
2024-05-01 11:15:00,394.64,394.71,394.25,394.55,233398.0,390.9549,391.0242,390.5685,390.8657,233398.0
2024-05-01 11:20:00,394.55,395.63,394.47,395.31,136902.0,390.8657,391.9356,390.7865,391.6186,136902.0
2024-05-01 11:25:00,395.3,395.41,394.39,394.6,227331.0,391.6087,391.7177,390.7072,390.9152,227331.0
2024-05-01 11:30:00,394.54,394.81,394.25,394.78,270714.0,390.8558,391.1233,390.5685,391.0936,270714.0
2024-05-01 11:35:00,394.72,394.84,394.5,394.8,109648.0,391.0341,391.153,390.8162,391.1134,109648.0
2024-05-01 11:40:00,394.82,394.91,394.16,394.5,211346.0,391.1332,391.2224,390.4794,390.8162,211346.0
2024-05-01 11:45:00,394.49,394.53,393.89,394.09,212616.0,390.8063,390.8459,390.2119,390.41,212616.0
2024-05-01 11:50:00,394.09,394.21,393.45,393.59,96356.0,390.41,390.5289,389.776,389.9147,96356.0
2024-05-01 11:55:00,393.56,393.77,393.15,393.17,93234.0,389.885,390.093,389.4788,389.4986,93234.0
2024-05-01 12:00:00,393.19,393.27,392.66,393.16,128292.0,389.5184,389.5977,388.9934,389.4887,128292.0
2024-05-01 12:05:00,393.17,393.27,393.0,393.23,64226.0,389.4986,389.5977,389.3302,389.558,64226.0
2024-05-01 12:10:00,393.25,393.5,393.16,393.43,67090.0,389.5779,389.8255,389.4887,389.7562,67090.0
2024-05-01 12:15:00,393.45,393.5,393.08,393.3,60401.0,389.776,389.8255,389.4094,389.6274,60401.0
2024-05-01 12:20:00,393.33,393.52,393.17,393.19,43485.0,389.6571,389.8453,389.4986,389.5184,43485.0
2024-05-01 12:25:00,393.23,393.71,393.17,393.67,53168.0,389.558,390.0336,389.4986,389.9939,53168.0
2024-05-01 12:30:00,393.66,393.68,393.24,393.48,64706.0,389.984,390.0038,389.5679,389.8057,64706.0
2024-05-01 12:35:00,393.48,393.72,393.25,393.44,62263.0,389.8057,390.0435,389.5779,389.7661,62263.0
2024-05-01 12:40:00,393.42,393.86,393.34,393.73,43905.0,389.7463,390.1822,389.667,390.0534,43905.0
2024-05-01 12:45:00,393.72,394.14,393.62,394.14,55081.0,390.0435,390.4595,389.9444,390.4595,55081.0
2024-05-01 12:50:00,394.15,394.33,393.76,394.25,57536.0,390.4694,390.6478,390.0831,390.5685,57536.0
2024-05-01 12:55:00,394.25,394.57,394.2,394.48,68110.0,390.5685,390.8855,390.519,390.7964,68110.0
2024-05-01 13:00:00,394.5,394.71,394.37,394.47,52373.0,390.8162,391.0242,390.6874,390.7865,52373.0
2024-05-01 13:05:00,394.44,394.74,394.44,394.55,46448.0,390.7567,391.0539,390.7567,390.8657,46448.0
2024-05-01 13:10:00,394.56,394.73,394.39,394.58,54790.0,390.8756,391.044,390.7072,390.8954,54790.0
2024-05-01 13:15:00,394.64,394.7,394.11,394.15,70968.0,390.9549,391.0143,390.4298,390.4694,70968.0
2024-05-01 13:20:00,394.2,395.04,394.12,394.85,68321.0,390.519,391.3511,390.4397,391.1629,68321.0
2024-05-01 13:25:00,394.84,394.91,394.61,394.91,47019.0,391.153,391.2224,390.9252,391.2224,47019.0
2024-05-01 13:30:00,394.9,394.98,394.71,394.98,55914.0,391.2124,391.2917,391.0242,391.2917,55914.0
2024-05-01 13:35:00,394.99,395.29,394.94,394.94,64714.0,391.3016,391.5988,391.2521,391.2521,64714.0
2024-05-01 13:40:00,394.97,395.03,394.24,394.31,52728.0,391.2818,391.3412,390.5586,390.628,52728.0
2024-05-01 13:45:00,394.27,394.61,394.27,394.52,36792.0,390.5883,390.9252,390.5883,390.836,36792.0
2024-05-01 13:50:00,394.52,394.57,394.31,394.45,50310.0,390.836,390.8855,390.628,390.7666,50310.0
2024-05-01 13:55:00,394.48,394.57,394.32,394.56,69405.0,390.7964,390.8855,390.6379,390.8756,69405.0
2024-05-01 14:00:00,394.66,395.81,394.51,395.38,176268.0,390.9747,392.1139,390.8261,391.688,176268.0
2024-05-01 14:05:00,395.38,395.5,394.77,394.97,127680.0,391.688,391.8068,391.0837,391.2818,127680.0
2024-05-01 14:10:00,394.88,395.09,394.61,395.01,78539.0,391.1926,391.4007,390.9252,391.3214,78539.0
2024-05-01 14:15:00,395.08,395.58,394.96,395.47,91854.0,391.3908,391.8861,391.2719,391.7771,91854.0
2024-05-01 14:20:00,395.42,395.72,395.17,395.64,77092.0,391.7276,392.0248,391.4799,391.9455,77092.0
2024-05-01 14:25:00,395.66,396.75,395.6,396.63,109671.0,391.9653,393.0452,391.9059,392.9263,109671.0
2024-05-01 14:30:00,396.63,396.84,395.37,396.43,153349.0,392.9263,393.1343,391.6781,392.7282,153349.0
2024-05-01 14:35:00,396.38,397.97,395.34,397.63,229173.0,392.6786,394.2538,391.6483,393.917,229173.0
2024-05-01 14:40:00,397.6,399.75,397.26,399.72,288789.0,393.8872,396.0172,393.5504,395.9874,288789.0
2024-05-01 14:45:00,399.75,399.85,398.37,399.37,188876.0,396.0172,396.1162,394.65,395.6407,188876.0
2024-05-01 14:50:00,399.44,400.26,399.44,400.16,242906.0,395.7101,396.5224,395.7101,396.4233,242906.0
2024-05-01 14:55:00,400.16,400.7,399.54,400.59,154428.0,396.4233,396.9583,395.8091,396.8493,154428.0
2024-05-01 15:00:00,400.63,401.41,400.38,400.4,187703.0,396.8889,397.6617,396.6413,396.6611,187703.0
2024-05-01 15:05:00,400.43,401.12,400.12,400.86,166861.0,396.6908,397.3744,396.3837,397.1168,166861.0
2024-05-01 15:10:00,400.88,401.44,400.37,401.25,139775.0,397.1366,397.6914,396.6314,397.5031,139775.0
2024-05-01 15:15:00,401.29,401.72,400.86,400.99,159852.0,397.5428,397.9688,397.1168,397.2456,159852.0
2024-05-01 15:20:00,400.96,401.0,399.54,400.77,232678.0,397.2159,397.2555,395.8091,397.0276,232678.0
2024-05-01 15:25:00,400.72,401.43,400.42,400.84,132240.0,396.9781,397.6815,396.6809,397.097,132240.0
2024-05-01 15:30:00,400.82,400.82,398.89,399.5,184591.0,397.0772,397.0772,395.1652,395.7695,184591.0
2024-05-01 15:35:00,399.44,399.45,396.76,397.24,176351.0,395.7101,395.72,393.0551,393.5306,176351.0
2024-05-01 15:40:00,397.3,398.16,396.87,397.7,179314.0,393.59,394.442,393.164,393.9863,179314.0
2024-05-01 15:45:00,397.76,398.33,397.0,397.71,156919.0,394.0457,394.6104,393.2928,393.9962,156919.0
2024-05-01 15:50:00,397.72,397.72,395.23,395.32,328936.0,394.0061,394.0061,391.5394,391.6285,328936.0
2024-05-01 15:55:00,395.3,395.85,394.8,394.9,894467.0,391.6087,392.1536,391.1134,391.2124,894467.0
2024-05-02 09:30:00,397.56,399.93,396.62,396.8,538996.0,393.8476,396.1955,392.9164,393.0947,538996.0
2024-05-02 09:35:00,396.86,397.0,395.72,395.75,237290.0,393.1541,393.2928,392.0248,392.0545,237290.0
2024-05-02 09:40:00,395.8,396.9,395.46,396.71,250589.0,392.104,393.1938,391.7672,393.0055,250589.0
2024-05-02 09:45:00,396.72,398.05,396.6,396.67,203727.0,393.0155,394.333,392.8966,392.9659,203727.0
2024-05-02 09:50:00,396.65,398.47,396.53,398.34,193237.0,392.9461,394.7491,392.8272,394.6203,193237.0
2024-05-02 09:55:00,398.28,398.68,397.71,397.72,147398.0,394.5609,394.9571,393.9962,394.0061,147398.0
2024-05-02 10:00:00,397.79,398.18,396.9,397.01,168238.0,394.0755,394.4618,393.1938,393.3027,168238.0
2024-05-02 10:05:00,396.92,397.15,394.89,395.08,164406.0,393.2136,393.4414,391.2025,391.3908,164406.0
2024-05-02 10:10:00,395.15,396.3,395.02,395.99,98547.0,391.4601,392.5994,391.3313,392.2923,98547.0
2024-05-02 10:15:00,395.97,396.35,395.77,395.95,97649.0,392.2725,392.6489,392.0743,392.2526,97649.0
2024-05-02 10:20:00,395.99,396.86,395.75,396.77,91301.0,392.2923,393.1541,392.0545,393.065,91301.0
2024-05-02 10:25:00,396.75,397.0,395.99,396.29,107575.0,393.0452,393.2928,392.2923,392.5895,107575.0
2024-05-02 10:30:00,396.31,396.91,396.26,396.72,110755.0,392.6093,393.2037,392.5597,393.0155,110755.0
2024-05-02 10:35:00,396.64,396.68,395.73,395.98,58904.0,392.9362,392.9758,392.0347,392.2824,58904.0
2024-05-02 10:40:00,395.94,396.27,395.06,395.43,106639.0,392.2427,392.5697,391.371,391.7375,106639.0
2024-05-02 10:45:00,395.45,396.08,394.89,396.02,115660.0,391.7573,392.3814,391.2025,392.322,115660.0
2024-05-02 10:50:00,395.93,396.05,395.65,395.88,74857.0,392.2328,392.3517,391.9554,392.1833,74857.0
2024-05-02 10:55:00,395.94,396.66,395.8,396.46,79572.0,392.2427,392.956,392.104,392.7579,79572.0
2024-05-02 11:00:00,396.49,396.78,396.42,396.64,76755.0,392.7876,393.0749,392.7183,392.9362,76755.0
2024-05-02 11:05:00,396.64,397.32,396.27,397.06,74649.0,392.9362,393.6098,392.5697,393.3523,74649.0
2024-05-02 11:10:00,397.16,397.41,396.95,397.36,89006.0,393.4513,393.699,393.2433,393.6495,89006.0
2024-05-02 11:15:00,397.3,397.61,397.15,397.37,72559.0,393.59,393.8971,393.4414,393.6594,72559.0
2024-05-02 11:20:00,397.43,397.6,397.12,397.31,92343.0,393.7188,393.8872,393.4117,393.5999,92343.0
2024-05-02 11:25:00,397.35,397.42,396.93,397.07,113999.0,393.6396,393.7089,393.2235,393.3622,113999.0
2024-05-02 11:30:00,397.08,397.27,395.94,396.29,85695.0,393.3721,393.5603,392.2427,392.5895,85695.0
2024-05-02 11:35:00,396.27,396.52,396.03,396.41,44801.0,392.5697,392.8173,392.3319,392.7083,44801.0
2024-05-02 11:40:00,396.35,396.67,396.05,396.42,46059.0,392.6489,392.9659,392.3517,392.7183,46059.0
2024-05-02 11:45:00,396.4,396.8,396.19,396.65,38836.0,392.6984,393.0947,392.4904,392.9461,38836.0
2024-05-02 11:50:00,396.66,397.22,396.55,397.18,38776.0,392.956,393.5108,392.847,393.4712,38776.0
2024-05-02 11:55:00,397.17,397.44,396.97,396.99,57241.0,393.4612,393.7287,393.2631,393.2829,57241.0
2024-05-02 12:00:00,397.05,397.25,396.25,396.38,63361.0,393.3424,393.5405,392.5498,392.6786,63361.0
2024-05-02 12:05:00,396.41,396.53,395.9,395.94,60802.0,392.7083,392.8272,392.2031,392.2427,60802.0
2024-05-02 12:10:00,395.98,395.98,395.3,395.36,70644.0,392.2824,392.2824,391.6087,391.6682,70644.0
2024-05-02 12:15:00,395.39,395.53,395.11,395.27,44656.0,391.6979,391.8366,391.4205,391.579,44656.0
2024-05-02 12:20:00,395.26,395.84,395.18,395.78,66414.0,391.5691,392.1437,391.4898,392.0842,66414.0
2024-05-02 12:25:00,395.75,395.9,395.55,395.7,60001.0,392.0545,392.2031,391.8564,392.005,60001.0
2024-05-02 12:30:00,395.7,395.74,394.93,395.16,62347.0,392.005,392.0446,391.2422,391.47,62347.0
2024-05-02 12:35:00,395.2,395.45,394.65,395.39,95807.0,391.5096,391.7573,390.9648,391.6979,95807.0
2024-05-02 12:40:00,395.4,395.64,395.32,395.5,53442.0,391.7078,391.9455,391.6285,391.8068,53442.0
2024-05-02 12:45:00,395.52,395.67,395.26,395.57,45522.0,391.8267,391.9753,391.5691,391.8762,45522.0
2024-05-02 12:50:00,395.61,395.65,395.31,395.47,35311.0,391.9158,391.9554,391.6186,391.7771,35311.0
2024-05-02 12:55:00,395.43,395.45,395.16,395.38,47876.0,391.7375,391.7573,391.47,391.688,47876.0
2024-05-02 13:00:00,395.41,395.74,395.4,395.7,30708.0,391.7177,392.0446,391.7078,392.005,30708.0
2024-05-02 13:05:00,395.7,396.27,395.65,396.07,60964.0,392.005,392.5697,391.9554,392.3715,60964.0
2024-05-02 13:10:00,396.04,396.75,395.98,396.62,63291.0,392.3418,393.0452,392.2824,392.9164,63291.0
2024-05-02 13:15:00,396.63,396.77,396.4,396.4,46732.0,392.9263,393.065,392.6984,392.6984,46732.0
2024-05-02 13:20:00,396.41,396.62,396.3,396.6,42105.0,392.7083,392.9164,392.5994,392.8966,42105.0
2024-05-02 13:25:00,396.64,397.08,396.35,396.98,53021.0,392.9362,393.3721,392.6489,393.273,53021.0
2024-05-02 13:30:00,396.96,397.4,396.75,396.85,67317.0,393.2532,393.6891,393.0452,393.1442,67317.0
2024-05-02 13:35:00,396.87,396.92,396.51,396.57,77097.0,393.164,393.2136,392.8074,392.8669,77097.0
2024-05-02 13:40:00,396.59,396.88,396.54,396.81,55560.0,392.8867,393.174,392.8371,393.1046,55560.0
2024-05-02 13:45:00,396.83,396.93,396.54,396.59,46358.0,393.1244,393.2235,392.8371,392.8867,46358.0
2024-05-02 13:50:00,396.6,396.63,396.1,396.11,82070.0,392.8966,392.9263,392.4012,392.4111,82070.0
2024-05-02 13:55:00,396.09,396.69,396.09,396.47,90656.0,392.3913,392.9857,392.3913,392.7678,90656.0
2024-05-02 14:00:00,396.48,397.18,396.36,397.08,75635.0,392.7777,393.4712,392.6588,393.3721,75635.0
2024-05-02 14:05:00,397.04,397.69,396.9,397.61,113534.0,393.3325,393.9764,393.1938,393.8971,113534.0
2024-05-02 14:10:00,397.67,397.73,397.22,397.36,63556.0,393.9566,394.016,393.5108,393.6495,63556.0
2024-05-02 14:15:00,397.38,397.7,397.28,397.32,104462.0,393.6693,393.9863,393.5702,393.6098,104462.0
2024-05-02 14:20:00,397.35,397.4,397.17,397.35,37938.0,393.6396,393.6891,393.4612,393.6396,37938.0
2024-05-02 14:25:00,397.38,397.66,397.3,397.53,43826.0,393.6693,393.9467,393.59,393.8179,43826.0
2024-05-02 14:30:00,397.56,397.79,397.37,397.74,53093.0,393.8476,394.0755,393.6594,394.0259,53093.0
2024-05-02 14:35:00,397.68,397.99,397.66,397.75,63296.0,393.9665,394.2736,393.9467,394.0358,63296.0
2024-05-02 14:40:00,397.76,397.95,397.66,397.75,50988.0,394.0457,394.234,393.9467,394.0358,50988.0
2024-05-02 14:45:00,397.78,398.14,397.63,397.95,68392.0,394.0656,394.4222,393.917,394.234,68392.0
2024-05-02 14:50:00,397.97,398.57,397.94,398.16,81492.0,394.2538,394.8482,394.2241,394.442,81492.0
2024-05-02 14:55:00,398.17,398.64,398.17,398.5,63371.0,394.4519,394.9175,394.4519,394.7788,63371.0
2024-05-02 15:00:00,398.54,398.65,398.15,398.28,55988.0,394.8185,394.9274,394.4321,394.5609,55988.0
2024-05-02 15:05:00,398.3,398.65,398.29,398.65,68309.0,394.5807,394.9274,394.5708,394.9274,68309.0
2024-05-02 15:10:00,398.63,398.72,397.86,397.97,74790.0,394.9076,394.9968,394.1448,394.2538,74790.0
2024-05-02 15:15:00,397.96,398.26,397.8,397.93,63947.0,394.2439,394.5411,394.0854,394.2142,63947.0
2024-05-02 15:20:00,397.99,398.65,397.81,398.53,82225.0,394.2736,394.9274,394.0953,394.8085,82225.0
2024-05-02 15:25:00,398.52,398.57,398.26,398.33,57670.0,394.7986,394.8482,394.5411,394.6104,57670.0
2024-05-02 15:30:00,398.31,398.44,397.66,397.66,67718.0,394.5906,394.7194,393.9467,393.9467,67718.0
2024-05-02 15:35:00,397.66,397.82,397.26,397.34,112472.0,393.9467,394.1052,393.5504,393.6297,112472.0
2024-05-02 15:40:00,397.4,397.69,397.2,397.47,126053.0,393.6891,393.9764,393.491,393.7584,126053.0
2024-05-02 15:45:00,397.44,397.79,397.13,397.67,125189.0,393.7287,394.0755,393.4216,393.9566,125189.0
2024-05-02 15:50:00,397.64,397.96,397.38,397.48,187231.0,393.9269,394.2439,393.6693,393.7684,187231.0
2024-05-02 15:55:00,397.48,398.05,397.23,397.94,510337.0,393.7684,394.333,393.5207,394.2241,510337.0
2024-05-03 09:30:00,402.56,404.62,401.86,404.23,739666.0,398.8009,400.8417,398.1075,400.4553,739666.0
2024-05-03 09:35:00,404.2,404.34,403.03,404.19,297144.0,400.4256,400.5643,399.2665,400.4157,297144.0
2024-05-03 09:40:00,404.19,405.71,404.09,405.61,394893.0,400.4157,401.9215,400.3166,401.8224,394893.0
2024-05-03 09:45:00,405.56,406.09,405.09,405.35,285715.0,401.7729,402.298,401.3073,401.5649,285715.0
2024-05-03 09:50:00,405.24,405.73,404.83,405.5,170225.0,401.4559,401.9413,401.0497,401.7135,170225.0
2024-05-03 09:55:00,405.5,406.16,405.32,405.7,184120.0,401.7135,402.3673,401.5351,401.9116,184120.0
2024-05-03 10:00:00,405.72,406.56,403.77,403.99,317952.0,401.9314,402.7636,399.9996,400.2176,317952.0
2024-05-03 10:05:00,403.91,404.85,403.68,404.67,159644.0,400.1383,401.0695,399.9105,400.8912,159644.0
2024-05-03 10:10:00,404.72,404.94,404.21,404.63,137849.0,400.9407,401.1587,400.4355,400.8516,137849.0
2024-05-03 10:15:00,404.63,405.34,404.53,405.13,118311.0,400.8516,401.555,400.7525,401.3469,118311.0
2024-05-03 10:20:00,405.11,405.93,404.83,405.82,138212.0,401.3271,402.1394,401.0497,402.0305,138212.0
2024-05-03 10:25:00,405.86,406.58,404.94,405.7,220548.0,402.0701,402.7834,401.1587,401.9116,220548.0
2024-05-03 10:30:00,405.71,406.29,405.59,405.95,161985.0,401.9215,402.4961,401.8026,402.1593,161985.0
2024-05-03 10:35:00,405.94,406.14,405.43,405.69,139440.0,402.1494,402.3475,401.6441,401.9017,139440.0
2024-05-03 10:40:00,405.66,406.25,405.23,406.19,114142.0,401.872,402.4565,401.446,402.397,114142.0
2024-05-03 10:45:00,406.23,406.44,405.94,406.09,114033.0,402.4366,402.6447,402.1494,402.298,114033.0
2024-05-03 10:50:00,406.09,406.09,405.6,405.71,92569.0,402.298,402.298,401.8125,401.9215,92569.0
2024-05-03 10:55:00,405.76,406.0,405.4,405.44,114490.0,401.971,402.2088,401.6144,401.654,114490.0
2024-05-03 11:00:00,405.46,405.53,405.04,405.22,86731.0,401.6738,401.7432,401.2578,401.4361,86731.0
2024-05-03 11:05:00,405.19,405.68,404.95,405.08,66416.0,401.4064,401.8918,401.1686,401.2974,66416.0
2024-05-03 11:10:00,405.08,405.19,404.74,404.85,93361.0,401.2974,401.4064,400.9606,401.0695,93361.0
2024-05-03 11:15:00,404.85,405.67,404.85,405.59,67584.0,401.0695,401.8819,401.0695,401.8026,67584.0
2024-05-03 11:20:00,405.61,405.79,405.28,405.39,45740.0,401.8224,402.0008,401.4955,401.6045,45740.0
2024-05-03 11:25:00,405.46,405.72,405.38,405.41,51633.0,401.6738,401.9314,401.5946,401.6243,51633.0
2024-05-03 11:30:00,405.46,406.19,405.41,406.19,115685.0,401.6738,402.397,401.6243,402.397,115685.0
2024-05-03 11:35:00,406.18,406.33,405.89,406.08,123581.0,402.3871,402.5357,402.0998,402.288,123581.0
2024-05-03 11:40:00,406.09,406.58,406.09,406.4,100455.0,402.298,402.7834,402.298,402.6051,100455.0
2024-05-03 11:45:00,406.41,406.68,405.83,405.92,93851.0,402.615,402.8824,402.0404,402.1295,93851.0
2024-05-03 11:50:00,405.89,406.25,405.86,406.09,66521.0,402.0998,402.4565,402.0701,402.298,66521.0
2024-05-03 11:55:00,406.11,406.43,406.03,406.03,68515.0,402.3178,402.6348,402.2385,402.2385,68515.0
2024-05-03 12:00:00,406.08,406.5,406.03,406.26,62679.0,402.288,402.7041,402.2385,402.4664,62679.0
2024-05-03 12:05:00,406.25,406.61,406.2,406.44,48259.0,402.4565,402.8131,402.4069,402.6447,48259.0
2024-05-03 12:10:00,406.41,406.5,405.92,405.95,58434.0,402.615,402.7041,402.1295,402.1593,58434.0
2024-05-03 12:15:00,405.97,406.37,405.96,406.15,51636.0,402.1791,402.5753,402.1692,402.3574,51636.0
2024-05-03 12:20:00,406.16,406.5,405.98,406.33,51391.0,402.3673,402.7041,402.189,402.5357,51391.0
2024-05-03 12:25:00,406.3,406.45,406.08,406.11,45645.0,402.506,402.6546,402.288,402.3178,45645.0
2024-05-03 12:30:00,406.08,406.42,406.08,406.37,37432.0,402.288,402.6249,402.288,402.5753,37432.0
2024-05-03 12:35:00,406.33,406.51,406.23,406.43,70022.0,402.5357,402.714,402.4366,402.6348,70022.0
2024-05-03 12:40:00,406.45,406.53,406.14,406.25,30248.0,402.6546,402.7338,402.3475,402.4565,30248.0
2024-05-03 12:45:00,406.25,406.46,406.11,406.17,31624.0,402.4565,402.6645,402.3178,402.3772,31624.0
2024-05-03 12:50:00,406.2,406.27,405.73,405.75,52958.0,402.4069,402.4763,401.9413,401.9611,52958.0
2024-05-03 12:55:00,405.79,405.92,405.54,405.85,52478.0,402.0008,402.1295,401.7531,402.0602,52478.0
2024-05-03 13:00:00,405.87,405.96,405.76,405.76,60573.0,402.08,402.1692,401.971,401.971,60573.0
2024-05-03 13:05:00,405.78,406.2,405.68,405.98,39953.0,401.9908,402.4069,401.8918,402.189,39953.0
2024-05-03 13:10:00,405.99,406.23,405.93,406.2,44868.0,402.1989,402.4366,402.1394,402.4069,44868.0
2024-05-03 13:15:00,406.17,406.27,405.83,405.9,42751.0,402.3772,402.4763,402.0404,402.1097,42751.0
2024-05-03 13:20:00,405.94,406.03,405.74,405.82,40282.0,402.1494,402.2385,401.9512,402.0305,40282.0
2024-05-03 13:25:00,405.83,406.0,405.7,405.86,39342.0,402.0404,402.2088,401.9116,402.0701,39342.0
2024-05-03 13:30:00,405.83,405.96,405.58,405.83,55980.0,402.0404,402.1692,401.7927,402.0404,55980.0
2024-05-03 13:35:00,405.84,406.09,405.67,406.08,55549.0,402.0503,402.298,401.8819,402.288,55549.0
2024-05-03 13:40:00,406.08,406.31,405.8,405.9,69309.0,402.288,402.5159,402.0107,402.1097,69309.0
2024-05-03 13:45:00,405.87,406.18,405.81,406.0,35407.0,402.08,402.3871,402.0206,402.2088,35407.0
2024-05-03 13:50:00,405.98,406.23,405.91,406.19,49488.0,402.189,402.4366,402.1196,402.397,49488.0
2024-05-03 13:55:00,406.21,406.26,405.97,405.97,49825.0,402.4168,402.4664,402.1791,402.1791,49825.0
2024-05-03 14:00:00,405.97,406.08,405.91,406.02,36806.0,402.1791,402.288,402.1196,402.2286,36806.0
2024-05-03 14:05:00,406.02,406.36,405.91,406.36,55222.0,402.2286,402.5654,402.1196,402.5654,55222.0
2024-05-03 14:10:00,406.38,406.57,406.25,406.32,72176.0,402.5852,402.7735,402.4565,402.5258,72176.0
2024-05-03 14:15:00,406.35,406.58,406.26,406.49,50094.0,402.5555,402.7834,402.4664,402.6942,50094.0
2024-05-03 14:20:00,406.49,406.51,406.33,406.4,29693.0,402.6942,402.714,402.5357,402.6051,29693.0
2024-05-03 14:25:00,406.4,406.55,406.27,406.3,27386.0,402.6051,402.7537,402.4763,402.506,27386.0
2024-05-03 14:30:00,406.27,406.53,406.25,406.45,39313.0,402.4763,402.7338,402.4565,402.6546,39313.0
2024-05-03 14:35:00,406.46,406.55,406.14,406.16,42035.0,402.6645,402.7537,402.3475,402.3673,42035.0
2024-05-03 14:40:00,406.12,406.34,405.97,406.25,43281.0,402.3277,402.5456,402.1791,402.4565,43281.0
2024-05-03 14:45:00,406.24,406.32,406.0,406.24,37201.0,402.4466,402.5258,402.2088,402.4466,37201.0
2024-05-03 14:50:00,406.21,406.45,406.17,406.32,44754.0,402.4168,402.6546,402.3772,402.5258,44754.0
2024-05-03 14:55:00,406.32,406.46,406.08,406.18,49807.0,402.5258,402.6645,402.288,402.3871,49807.0
2024-05-03 15:00:00,406.19,406.44,406.03,406.41,83543.0,402.397,402.6447,402.2385,402.615,83543.0
2024-05-03 15:05:00,406.41,406.69,406.37,406.67,67424.0,402.615,402.8924,402.5753,402.8725,67424.0
2024-05-03 15:10:00,406.67,406.79,406.47,406.61,86764.0,402.8725,402.9914,402.6744,402.8131,86764.0
2024-05-03 15:15:00,406.6,406.87,406.37,406.38,82216.0,402.8032,403.0707,402.5753,402.5852,82216.0
2024-05-03 15:20:00,406.37,406.67,406.28,406.53,57832.0,402.5753,402.8725,402.4862,402.7338,57832.0
2024-05-03 15:25:00,406.55,406.71,406.38,406.54,48443.0,402.7537,402.9122,402.5852,402.7438,48443.0
2024-05-03 15:30:00,406.54,406.66,406.16,406.18,81247.0,402.7438,402.8626,402.3673,402.3871,81247.0
2024-05-03 15:35:00,406.18,406.84,406.13,406.74,75273.0,402.3871,403.041,402.3376,402.9419,75273.0
2024-05-03 15:40:00,406.72,406.76,406.34,406.62,81904.0,402.9221,402.9617,402.5456,402.823,81904.0
2024-05-03 15:45:00,406.6,406.66,406.11,406.19,93398.0,402.8032,402.8626,402.3178,402.397,93398.0
2024-05-03 15:50:00,406.16,407.15,406.15,407.03,225275.0,402.3673,403.3481,402.3574,403.2292,225275.0
2024-05-03 15:55:00,407.02,407.02,406.09,406.84,637529.0,403.2193,403.2193,402.298,403.041,637529.0
2024-05-06 09:30:00,408.7,408.88,406.37,407.51,469170.0,404.8836,405.0619,402.5753,403.7047,469170.0
2024-05-06 09:35:00,407.6,408.6,407.52,407.97,186282.0,403.7939,404.7845,403.7146,404.1604,186282.0
2024-05-06 09:40:00,408.0,409.42,407.94,409.17,168026.0,404.1901,405.5969,404.1307,405.3492,168026.0
2024-05-06 09:45:00,409.27,409.4,407.71,408.26,194975.0,405.4483,405.577,403.9028,404.4477,194975.0
2024-05-06 09:50:00,408.25,408.47,407.73,407.73,122170.0,404.4378,404.6557,403.9226,403.9226,122170.0
2024-05-06 09:55:00,407.71,407.78,406.89,407.37,165232.0,403.9028,403.9722,403.0905,403.566,165232.0
2024-05-06 10:00:00,407.4,407.57,406.55,406.88,145516.0,403.5957,403.7641,402.7537,403.0806,145516.0
2024-05-06 10:05:00,406.87,407.66,406.81,407.54,121220.0,403.0707,403.8533,403.0112,403.7344,121220.0
2024-05-06 10:10:00,407.6,407.6,406.55,406.88,95746.0,403.7939,403.7939,402.7537,403.0806,95746.0
2024-05-06 10:15:00,406.9,407.17,406.52,407.07,117081.0,403.1004,403.3679,402.7239,403.2688,117081.0
2024-05-06 10:20:00,407.1,408.5,406.93,408.29,268556.0,403.2985,404.6854,403.1301,404.4774,268556.0
2024-05-06 10:25:00,408.38,408.74,408.0,408.18,128732.0,404.5666,404.9232,404.1901,404.3684,128732.0
2024-05-06 10:30:00,408.26,408.58,408.06,408.22,78286.0,404.4477,404.7647,404.2496,404.4081,78286.0
2024-05-06 10:35:00,408.22,408.58,408.16,408.27,110639.0,404.4081,404.7647,404.3486,404.4576,110639.0
2024-05-06 10:40:00,408.27,408.7,408.17,408.36,87020.0,404.4576,404.8836,404.3585,404.5468,87020.0
2024-05-06 10:45:00,408.29,408.49,408.13,408.42,107634.0,404.4774,404.6755,404.3189,404.6062,107634.0
2024-05-06 10:50:00,408.43,409.05,408.36,408.88,88245.0,404.6161,405.2303,404.5468,405.0619,88245.0
2024-05-06 10:55:00,408.87,409.32,408.74,409.17,86278.0,405.052,405.4978,404.9232,405.3492,86278.0
2024-05-06 11:00:00,409.2,409.5,408.86,409.15,96105.0,405.3789,405.6761,405.0421,405.3294,96105.0
2024-05-06 11:05:00,409.15,409.8,408.92,409.7,104545.0,405.3294,405.9733,405.1015,405.8742,104545.0
2024-05-06 11:10:00,409.75,409.85,409.16,409.54,72180.0,405.9238,406.0228,405.3393,405.7157,72180.0
2024-05-06 11:15:00,409.63,409.67,409.37,409.47,43221.0,405.8049,405.8445,405.5473,405.6464,43221.0
2024-05-06 11:20:00,409.52,409.93,409.38,409.67,49422.0,405.6959,406.1021,405.5572,405.8445,49422.0
2024-05-06 11:25:00,409.7,409.7,409.34,409.49,49516.0,405.8742,405.8742,405.5176,405.6662,49516.0
2024-05-06 11:30:00,409.51,409.73,409.38,409.69,53294.0,405.686,405.904,405.5572,405.8643,53294.0
2024-05-06 11:35:00,409.67,409.88,409.41,409.58,63634.0,405.8445,406.0526,405.587,405.7554,63634.0
2024-05-06 11:40:00,409.58,410.16,409.58,410.06,150713.0,405.7554,406.3299,405.7554,406.2309,150713.0
2024-05-06 11:45:00,410.07,410.13,409.65,409.65,78151.0,406.2408,406.3002,405.8247,405.8247,78151.0
2024-05-06 11:50:00,409.67,409.98,409.63,409.87,48741.0,405.8445,406.1516,405.8049,406.0427,48741.0
2024-05-06 11:55:00,409.93,410.06,409.75,409.92,52643.0,406.1021,406.2309,405.9238,406.0922,52643.0
2024-05-06 12:00:00,409.92,409.99,409.75,409.75,45771.0,406.0922,406.1615,405.9238,405.9238,45771.0
2024-05-06 12:05:00,409.8,410.0,409.7,409.7,39979.0,405.9733,406.1714,405.8742,405.8742,39979.0
2024-05-06 12:10:00,409.71,409.87,409.6,409.75,45723.0,405.8842,406.0427,405.7752,405.9238,45723.0
2024-05-06 12:15:00,409.75,409.84,409.51,409.68,38439.0,405.9238,406.0129,405.686,405.8544,38439.0
2024-05-06 12:20:00,409.66,409.86,409.36,409.72,46284.0,405.8346,406.0327,405.5374,405.8941,46284.0
2024-05-06 12:25:00,409.77,410.03,409.63,409.99,37565.0,405.9436,406.2012,405.8049,406.1615,37565.0
2024-05-06 12:30:00,410.01,410.45,410.01,410.41,68442.0,406.1813,406.6172,406.1813,406.5776,68442.0
2024-05-06 12:35:00,410.41,410.83,410.31,410.59,92384.0,406.5776,406.9937,406.4785,406.7559,92384.0
2024-05-06 12:40:00,410.71,410.71,410.34,410.53,49217.0,406.8748,406.8748,406.5083,406.6965,49217.0
2024-05-06 12:45:00,410.53,410.83,410.42,410.54,55859.0,406.6965,406.9937,406.5875,406.7064,55859.0
2024-05-06 12:50:00,410.56,410.57,410.17,410.29,39529.0,406.7262,406.7361,406.3399,406.4587,39529.0
2024-05-06 12:55:00,410.3,410.44,410.14,410.41,49994.0,406.4686,406.6073,406.3101,406.5776,49994.0
2024-05-06 13:00:00,410.43,410.61,410.35,410.45,65410.0,406.5974,406.7757,406.5182,406.6172,65410.0
2024-05-06 13:05:00,410.46,410.59,409.92,409.93,48392.0,406.6271,406.7559,406.0922,406.1021,48392.0
2024-05-06 13:10:00,409.99,410.1,409.8,409.92,40922.0,406.1615,406.2705,405.9733,406.0922,40922.0
2024-05-06 13:15:00,409.96,410.0,409.66,409.75,42297.0,406.1318,406.1714,405.8346,405.9238,42297.0
2024-05-06 13:20:00,409.76,410.07,409.65,410.06,38578.0,405.9337,406.2408,405.8247,406.2309,38578.0
2024-05-06 13:25:00,410.07,410.46,410.01,410.4,47030.0,406.2408,406.6271,406.1813,406.5677,47030.0
2024-05-06 13:30:00,410.38,410.92,410.38,410.78,68025.0,406.5479,407.0829,406.5479,406.9442,68025.0
2024-05-06 13:35:00,410.81,411.03,410.73,410.87,65735.0,406.9739,407.1918,406.8946,407.0333,65735.0
2024-05-06 13:40:00,410.93,411.41,410.87,411.4,91683.0,407.0928,407.5683,407.0333,407.5584,91683.0
2024-05-06 13:45:00,411.4,411.4,410.96,411.05,64226.0,407.5584,407.5584,407.1225,407.2116,64226.0
2024-05-06 13:50:00,411.05,411.59,411.04,411.54,55153.0,407.2116,407.7466,407.2017,407.6971,55153.0
2024-05-06 13:55:00,411.54,411.68,411.44,411.55,61798.0,407.6971,407.8358,407.598,407.707,61798.0
2024-05-06 14:00:00,411.54,411.77,411.46,411.68,51524.0,407.6971,407.9249,407.6178,407.8358,51524.0
2024-05-06 14:05:00,411.67,411.74,411.5,411.67,33113.0,407.8258,407.8952,407.6574,407.8258,33113.0
2024-05-06 14:10:00,411.69,411.81,411.61,411.64,34653.0,407.8457,407.9645,407.7664,407.7961,34653.0
2024-05-06 14:15:00,411.73,411.99,411.67,411.89,42443.0,407.8853,408.1429,407.8258,408.0438,42443.0
2024-05-06 14:20:00,411.86,412.01,411.64,412.0,62091.0,408.0141,408.1627,407.7961,408.1528,62091.0
2024-05-06 14:25:00,412.01,412.5,411.91,412.24,105837.0,408.1627,408.6481,408.0636,408.3905,105837.0
2024-05-06 14:30:00,412.26,412.32,411.93,412.15,52602.0,408.4103,408.4698,408.0834,408.3014,52602.0
2024-05-06 14:35:00,412.21,412.23,412.02,412.05,47277.0,408.3608,408.3806,408.1726,408.2023,47277.0
2024-05-06 14:40:00,412.08,412.18,411.94,411.99,40292.0,408.232,408.3311,408.0933,408.1429,40292.0
2024-05-06 14:45:00,412.0,412.45,411.95,412.35,57692.0,408.1528,408.5986,408.1032,408.4995,57692.0
2024-05-06 14:50:00,412.35,412.4,412.18,412.4,39889.0,408.4995,408.549,408.3311,408.549,39889.0
2024-05-06 14:55:00,412.4,412.56,412.31,412.42,68425.0,408.549,408.7075,408.4599,408.5688,68425.0
2024-05-06 15:00:00,412.42,412.46,412.08,412.2,61699.0,408.5688,408.6085,408.232,408.3509,61699.0
2024-05-06 15:05:00,412.22,412.46,412.22,412.31,47136.0,408.3707,408.6085,408.3707,408.4599,47136.0
2024-05-06 15:10:00,412.31,412.38,412.09,412.1,58518.0,408.4599,408.5292,408.2419,408.2518,58518.0
2024-05-06 15:15:00,412.1,412.17,411.88,412.12,55268.0,408.2518,408.3212,408.0339,408.2716,55268.0
2024-05-06 15:20:00,412.12,412.27,412.02,412.09,60712.0,408.2716,408.4202,408.1726,408.2419,60712.0
2024-05-06 15:25:00,412.09,412.2,412.01,412.16,65021.0,408.2419,408.3509,408.1627,408.3113,65021.0
2024-05-06 15:30:00,412.13,412.14,411.8,412.05,70625.0,408.2816,408.2915,407.9546,408.2023,70625.0
2024-05-06 15:35:00,412.09,412.3,412.04,412.19,82802.0,408.2419,408.45,408.1924,408.341,82802.0
2024-05-06 15:40:00,412.21,412.35,411.97,412.31,80729.0,408.3608,408.4995,408.123,408.4599,80729.0
2024-05-06 15:45:00,412.31,412.72,412.1,412.64,110149.0,408.4599,408.866,408.2518,408.7868,110149.0
2024-05-06 15:50:00,412.61,413.44,412.6,413.44,214733.0,408.7571,409.5793,408.7472,409.5793,214733.0
2024-05-06 15:55:00,413.47,413.93,413.32,413.64,570469.0,409.609,410.0647,409.4604,409.7775,570469.0
2024-05-07 09:30:00,414.94,414.94,412.08,413.71,559102.0,411.0653,411.0653,408.232,409.8468,559102.0
2024-05-07 09:35:00,413.66,414.62,411.72,411.79,268842.0,409.7973,410.7483,407.8754,407.9447,268842.0
2024-05-07 09:40:00,411.86,412.24,411.51,411.93,219947.0,408.0141,408.3905,407.6673,408.0834,219947.0
2024-05-07 09:45:00,411.93,412.2,411.66,411.81,210441.0,408.0834,408.3509,407.8159,407.9645,210441.0
2024-05-07 09:50:00,411.76,412.87,411.58,412.59,138262.0,407.915,409.0146,407.7367,408.7373,138262.0
2024-05-07 09:55:00,412.54,412.98,412.02,412.29,173398.0,408.6877,409.1236,408.1726,408.4401,173398.0
2024-05-07 10:00:00,412.37,413.7,412.22,413.36,159635.0,408.5193,409.8369,408.3707,409.5001,159635.0
2024-05-07 10:05:00,413.38,413.43,412.69,413.12,110924.0,409.5199,409.5694,408.8363,409.2623,110924.0
2024-05-07 10:10:00,413.11,413.14,412.7,413.11,72934.0,409.2524,409.2821,408.8462,409.2524,72934.0
2024-05-07 10:15:00,413.07,413.38,412.89,413.14,101486.0,409.2128,409.5199,409.0345,409.2821,101486.0
2024-05-07 10:20:00,413.2,413.3,412.14,412.27,174069.0,409.3416,409.4406,408.2915,408.4202,174069.0
2024-05-07 10:25:00,412.28,412.38,411.7,411.73,111926.0,408.4302,408.5292,407.8556,407.8853,111926.0
2024-05-07 10:30:00,411.71,412.6,411.7,412.6,101625.0,407.8655,408.7472,407.8556,408.7472,101625.0
2024-05-07 10:35:00,412.62,413.17,412.59,413.07,61412.0,408.767,409.3118,408.7373,409.2128,61412.0
2024-05-07 10:40:00,413.05,413.06,412.56,412.6,61711.0,409.193,409.2029,408.7075,408.7472,61711.0
2024-05-07 10:45:00,412.6,412.8,412.28,412.72,95210.0,408.7472,408.9453,408.4302,408.866,95210.0
2024-05-07 10:50:00,412.78,412.85,412.12,412.23,138505.0,408.9255,408.9948,408.2716,408.3806,138505.0
2024-05-07 10:55:00,412.28,412.88,412.16,412.72,119699.0,408.4302,409.0245,408.3113,408.866,119699.0
2024-05-07 11:00:00,412.71,412.83,412.34,412.47,111746.0,408.8561,408.975,408.4896,408.6184,111746.0
2024-05-07 11:05:00,412.44,412.68,412.2,412.31,69866.0,408.5887,408.8264,408.3509,408.4599,69866.0
2024-05-07 11:10:00,412.3,412.67,412.3,412.4,71684.0,408.45,408.8165,408.45,408.549,71684.0
2024-05-07 11:15:00,412.41,412.49,412.13,412.2,74679.0,408.5589,408.6382,408.2816,408.3509,74679.0
2024-05-07 11:20:00,412.19,412.65,412.12,412.65,59308.0,408.341,408.7967,408.2716,408.7967,59308.0
2024-05-07 11:25:00,412.59,412.85,412.45,412.49,63173.0,408.7373,408.9948,408.5986,408.6382,63173.0
2024-05-07 11:30:00,412.53,412.97,412.5,412.53,66258.0,408.6778,409.1137,408.6481,408.6778,66258.0
2024-05-07 11:35:00,412.52,412.76,412.46,412.47,53702.0,408.6679,408.9057,408.6085,408.6184,53702.0
2024-05-07 11:40:00,412.5,412.78,412.44,412.76,45077.0,408.6481,408.9255,408.5887,408.9057,45077.0
2024-05-07 11:45:00,412.78,412.93,412.6,412.76,58571.0,408.9255,409.0741,408.7472,408.9057,58571.0
2024-05-07 11:50:00,412.76,413.16,412.75,413.11,61049.0,408.9057,409.3019,408.8958,409.2524,61049.0
2024-05-07 11:55:00,413.08,413.08,412.65,412.81,36382.0,409.2227,409.2227,408.7967,408.9552,36382.0
2024-05-07 12:00:00,412.82,412.92,412.53,412.76,49761.0,408.9651,409.0642,408.6778,408.9057,49761.0
2024-05-07 12:05:00,412.75,412.85,412.5,412.57,36752.0,408.8958,408.9948,408.6481,408.7174,36752.0
2024-05-07 12:10:00,412.59,412.66,412.25,412.28,53730.0,408.7373,408.8066,408.4004,408.4302,53730.0
2024-05-07 12:15:00,412.33,412.61,412.26,412.5,34498.0,408.4797,408.7571,408.4103,408.6481,34498.0
2024-05-07 12:20:00,412.5,412.54,412.16,412.41,51334.0,408.6481,408.6877,408.3113,408.5589,51334.0
2024-05-07 12:25:00,412.45,412.52,412.34,412.35,48020.0,408.5986,408.6679,408.4896,408.4995,48020.0
2024-05-07 12:30:00,412.38,412.42,411.77,411.8,70015.0,408.5292,408.5688,407.9249,407.9546,70015.0
2024-05-07 12:35:00,411.77,412.09,411.68,411.9,55398.0,407.9249,408.2419,407.8358,408.0537,55398.0
2024-05-07 12:40:00,411.94,412.12,411.76,411.92,61523.0,408.0933,408.2716,407.915,408.0735,61523.0
2024-05-07 12:45:00,411.96,411.99,411.71,411.98,26914.0,408.1131,408.1429,407.8655,408.133,26914.0
2024-05-07 12:50:00,411.96,412.01,411.42,411.83,69838.0,408.1131,408.1627,407.5782,407.9844,69838.0
2024-05-07 12:55:00,411.83,411.89,411.69,411.84,45602.0,407.9844,408.0438,407.8457,407.9943,45602.0
2024-05-07 13:00:00,411.88,412.14,411.85,411.93,54071.0,408.0339,408.2915,408.0042,408.0834,54071.0
2024-05-07 13:05:00,411.94,412.1,411.79,412.01,28622.0,408.0933,408.2518,407.9447,408.1627,28622.0
2024-05-07 13:10:00,412.06,412.22,411.96,412.08,28506.0,408.2122,408.3707,408.1131,408.232,28506.0
2024-05-07 13:15:00,412.05,412.19,411.87,412.18,27228.0,408.2023,408.341,408.024,408.3311,27228.0
2024-05-07 13:20:00,412.17,412.37,412.14,412.28,68267.0,408.3212,408.5193,408.2915,408.4302,68267.0
2024-05-07 13:25:00,412.3,412.31,412.07,412.27,42099.0,408.45,408.4599,408.2221,408.4202,42099.0
2024-05-07 13:30:00,412.24,412.43,412.19,412.22,63785.0,408.3905,408.5788,408.341,408.3707,63785.0
2024-05-07 13:35:00,412.24,412.32,412.08,412.13,57765.0,408.3905,408.4698,408.232,408.2816,57765.0
2024-05-07 13:40:00,412.16,412.2,411.97,412.13,40115.0,408.3113,408.3509,408.123,408.2816,40115.0
2024-05-07 13:45:00,412.11,412.18,411.33,411.36,65612.0,408.2617,408.3311,407.489,407.5187,65612.0
2024-05-07 13:50:00,411.33,411.77,411.2,411.25,98780.0,407.489,407.9249,407.3602,407.4098,98780.0
2024-05-07 13:55:00,411.25,411.32,410.85,411.04,66255.0,407.4098,407.4791,407.0135,407.2017,66255.0
2024-05-07 14:00:00,411.0,411.43,411.0,411.34,51803.0,407.1621,407.5881,407.1621,407.4989,51803.0
2024-05-07 14:05:00,411.36,411.49,411.15,411.48,32275.0,407.5187,407.6475,407.3107,407.6376,32275.0
2024-05-07 14:10:00,411.46,411.8,411.36,411.5,42264.0,407.6178,407.9546,407.5187,407.6574,42264.0
2024-05-07 14:15:00,411.48,411.64,411.13,411.14,43920.0,407.6376,407.7961,407.2909,407.3008,43920.0
2024-05-07 14:20:00,411.11,411.24,410.91,411.04,84288.0,407.2711,407.3999,407.0729,407.2017,84288.0
2024-05-07 14:25:00,411.03,411.13,410.8,410.9,41976.0,407.1918,407.2909,406.964,407.063,41976.0
2024-05-07 14:30:00,410.86,410.97,410.52,410.66,83028.0,407.0234,407.1324,406.6866,406.8253,83028.0
2024-05-07 14:35:00,410.61,410.79,410.46,410.58,67617.0,406.7757,406.9541,406.6271,406.746,67617.0
2024-05-07 14:40:00,410.57,410.73,410.46,410.69,82274.0,406.7361,406.8946,406.6271,406.855,82274.0
2024-05-07 14:45:00,410.73,410.74,410.33,410.48,60028.0,406.8946,406.9045,406.4984,406.647,60028.0
2024-05-07 14:50:00,410.45,410.62,410.26,410.47,50771.0,406.6172,406.7857,406.429,406.6371,50771.0
2024-05-07 14:55:00,410.49,410.54,410.41,410.44,38213.0,406.6569,406.7064,406.5776,406.6073,38213.0
2024-05-07 15:00:00,410.49,410.64,410.31,410.45,95748.0,406.6569,406.8055,406.4785,406.6172,95748.0
2024-05-07 15:05:00,410.42,410.49,410.29,410.42,69574.0,406.5875,406.6569,406.4587,406.5875,69574.0
2024-05-07 15:10:00,410.42,410.48,410.19,410.34,89095.0,406.5875,406.647,406.3597,406.5083,89095.0
2024-05-07 15:15:00,410.31,410.31,409.8,410.14,105264.0,406.4785,406.4785,405.9733,406.3101,105264.0
2024-05-07 15:20:00,410.16,410.19,409.93,409.96,118426.0,406.3299,406.3597,406.1021,406.1318,118426.0
2024-05-07 15:25:00,409.97,410.02,409.85,409.94,68779.0,406.1417,406.1913,406.0228,406.112,68779.0
2024-05-07 15:30:00,409.99,409.99,409.74,409.87,69679.0,406.1615,406.1615,405.9139,406.0427,69679.0
2024-05-07 15:35:00,409.87,409.93,409.67,409.75,166205.0,406.0427,406.1021,405.8445,405.9238,166205.0
2024-05-07 15:40:00,409.77,409.82,409.45,409.59,136323.0,405.9436,405.9931,405.6266,405.7653,136323.0
2024-05-07 15:45:00,409.6,409.95,409.58,409.65,163450.0,405.7752,406.1219,405.7554,405.8247,163450.0
2024-05-07 15:50:00,409.67,410.47,409.67,409.88,403916.0,405.8445,406.6371,405.8445,406.0526,403916.0
2024-05-07 15:55:00,409.88,409.96,409.09,409.17,641389.0,406.0526,406.1318,405.2699,405.3492,641389.0
2024-05-08 09:30:00,408.17,408.37,406.71,408.24,545875.0,404.3585,404.5567,402.9122,404.4279,545875.0
2024-05-08 09:35:00,408.12,408.8,407.9,408.17,146860.0,404.309,404.9826,404.0911,404.3585,146860.0
2024-05-08 09:40:00,408.21,408.78,407.87,408.41,121561.0,404.3982,404.9628,404.0613,404.5963,121561.0
2024-05-08 09:45:00,408.42,409.15,408.39,408.76,112418.0,404.6062,405.3294,404.5765,404.943,112418.0
2024-05-08 09:50:00,408.77,408.81,408.25,408.44,101534.0,404.9529,404.9926,404.4378,404.626,101534.0
2024-05-08 09:55:00,408.43,408.72,408.06,408.38,85629.0,404.6161,404.9034,404.2496,404.5666,85629.0
2024-05-08 10:00:00,408.38,409.59,408.26,409.51,123794.0,404.5666,405.7653,404.4477,405.686,123794.0
2024-05-08 10:05:00,409.5,409.64,408.8,408.89,116468.0,405.6761,405.8148,404.9826,405.0718,116468.0
2024-05-08 10:10:00,408.89,409.47,408.86,409.28,110828.0,405.0718,405.6464,405.0421,405.4582,110828.0
2024-05-08 10:15:00,409.27,410.32,409.24,410.22,151639.0,405.4483,406.4885,405.4185,406.3894,151639.0
2024-05-08 10:20:00,410.24,410.8,410.02,410.58,104234.0,406.4092,406.964,406.1913,406.746,104234.0
2024-05-08 10:25:00,410.59,410.98,410.53,410.74,114224.0,406.7559,407.1423,406.6965,406.9045,114224.0
2024-05-08 10:30:00,410.75,410.87,410.48,410.73,54967.0,406.9144,407.0333,406.647,406.8946,54967.0
2024-05-08 10:35:00,410.67,410.76,410.36,410.52,100062.0,406.8352,406.9243,406.5281,406.6866,100062.0
2024-05-08 10:40:00,410.54,411.3,410.45,411.15,80081.0,406.7064,407.4593,406.6172,407.3107,80081.0
2024-05-08 10:45:00,411.08,411.99,411.04,411.87,82125.0,407.2414,408.1429,407.2017,408.024,82125.0
2024-05-08 10:50:00,411.91,412.03,411.56,411.84,62151.0,408.0636,408.1825,407.7169,407.9943,62151.0
2024-05-08 10:55:00,411.82,411.82,411.34,411.72,55718.0,407.9744,407.9744,407.4989,407.8754,55718.0
2024-05-08 11:00:00,411.72,412.15,411.7,411.94,93396.0,407.8754,408.3014,407.8556,408.0933,93396.0
2024-05-08 11:05:00,411.96,411.96,411.7,411.83,64872.0,408.1131,408.1131,407.8556,407.9844,64872.0
2024-05-08 11:10:00,411.83,411.9,411.45,411.5,78784.0,407.9844,408.0537,407.6079,407.6574,78784.0
2024-05-08 11:15:00,411.5,411.73,411.16,411.63,46922.0,407.6574,407.8853,407.3206,407.7862,46922.0
2024-05-08 11:20:00,411.6,411.74,411.43,411.62,27019.0,407.7565,407.8952,407.5881,407.7763,27019.0
2024-05-08 11:25:00,411.68,412.23,411.63,412.13,67774.0,407.8358,408.3806,407.7862,408.2816,67774.0
2024-05-08 11:30:00,412.1,412.23,411.77,411.77,38260.0,408.2518,408.3806,407.9249,407.9249,38260.0
2024-05-08 11:35:00,411.8,411.99,411.71,411.77,29031.0,407.9546,408.1429,407.8655,407.9249,29031.0
2024-05-08 11:40:00,411.75,411.88,411.46,411.46,25134.0,407.9051,408.0339,407.6178,407.6178,25134.0
2024-05-08 11:45:00,411.45,411.68,411.23,411.65,48334.0,407.6079,407.8358,407.39,407.806,48334.0
2024-05-08 11:50:00,411.69,411.82,411.54,411.61,25490.0,407.8457,407.9744,407.6971,407.7664,25490.0
2024-05-08 11:55:00,411.6,411.79,411.47,411.61,28153.0,407.7565,407.9447,407.6277,407.7664,28153.0
2024-05-08 12:00:00,411.61,411.85,411.55,411.64,25736.0,407.7664,408.0042,407.707,407.7961,25736.0
2024-05-08 12:05:00,411.64,411.72,411.53,411.63,23118.0,407.7961,407.8754,407.6872,407.7862,23118.0
2024-05-08 12:10:00,411.67,411.94,411.56,411.71,29340.0,407.8258,408.0933,407.7169,407.8655,29340.0
2024-05-08 12:15:00,411.7,411.94,411.69,411.94,57580.0,407.8556,408.0933,407.8457,408.0933,57580.0
2024-05-08 12:20:00,411.92,412.1,411.58,411.58,35873.0,408.0735,408.2518,407.7367,407.7367,35873.0
2024-05-08 12:25:00,411.62,411.79,411.41,411.41,41273.0,407.7763,407.9447,407.5683,407.5683,41273.0
2024-05-08 12:30:00,411.47,411.52,411.31,411.32,29541.0,407.6277,407.6772,407.4692,407.4791,29541.0
2024-05-08 12:35:00,411.3,411.32,410.82,411.03,54533.0,407.4593,407.4791,406.9838,407.1918,54533.0
2024-05-08 12:40:00,411.09,411.18,410.98,411.0,21826.0,407.2513,407.3404,407.1423,407.1621,21826.0
2024-05-08 12:45:00,411.03,411.29,410.88,411.21,26689.0,407.1918,407.4494,407.0432,407.3701,26689.0
2024-05-08 12:50:00,411.24,411.3,411.05,411.15,41851.0,407.3999,407.4593,407.2116,407.3107,41851.0
2024-05-08 12:55:00,411.13,411.28,411.07,411.11,23915.0,407.2909,407.4395,407.2315,407.2711,23915.0
2024-05-08 13:00:00,411.14,411.33,410.55,411.11,44470.0,407.3008,407.489,406.7163,407.2711,44470.0
2024-05-08 13:05:00,411.09,411.23,410.89,411.01,24429.0,407.2513,407.39,407.0531,407.172,24429.0
2024-05-08 13:10:00,410.97,411.26,410.74,411.25,36136.0,407.1324,407.4197,406.9045,407.4098,36136.0
2024-05-08 13:15:00,411.27,411.35,411.13,411.2,30549.0,407.4296,407.5088,407.2909,407.3602,30549.0
2024-05-08 13:20:00,411.13,411.27,410.74,410.85,22783.0,407.2909,407.4296,406.9045,407.0135,22783.0
2024-05-08 13:25:00,410.86,411.1,410.81,410.96,29612.0,407.0234,407.2612,406.9739,407.1225,29612.0
2024-05-08 13:30:00,411.0,411.36,410.93,411.24,37422.0,407.1621,407.5187,407.0928,407.3999,37422.0
2024-05-08 13:35:00,411.24,411.25,411.07,411.17,18692.0,407.3999,407.4098,407.2315,407.3305,18692.0
2024-05-08 13:40:00,411.14,411.56,411.12,411.53,37324.0,407.3008,407.7169,407.281,407.6872,37324.0
2024-05-08 13:45:00,411.55,411.73,411.48,411.62,21572.0,407.707,407.8853,407.6376,407.7763,21572.0
2024-05-08 13:50:00,411.61,411.71,411.52,411.67,33942.0,407.7664,407.8655,407.6772,407.8258,33942.0
2024-05-08 13:55:00,411.67,411.93,411.66,411.85,27706.0,407.8258,408.0834,407.8159,408.0042,27706.0
2024-05-08 14:00:00,411.84,411.94,411.75,411.76,38202.0,407.9943,408.0933,407.9051,407.915,38202.0
2024-05-08 14:05:00,411.75,411.8,411.51,411.76,37840.0,407.9051,407.9546,407.6673,407.915,37840.0
2024-05-08 14:10:00,411.8,411.97,411.75,411.76,51429.0,407.9546,408.123,407.9051,407.915,51429.0
2024-05-08 14:15:00,411.75,411.84,411.52,411.7,50503.0,407.9051,407.9943,407.6772,407.8556,50503.0
2024-05-08 14:20:00,411.69,411.77,411.13,411.19,29214.0,407.8457,407.9249,407.2909,407.3503,29214.0
2024-05-08 14:25:00,411.15,411.42,411.14,411.23,48616.0,407.3107,407.5782,407.3008,407.39,48616.0
2024-05-08 14:30:00,411.28,411.46,411.1,411.27,38867.0,407.4395,407.6178,407.2612,407.4296,38867.0
2024-05-08 14:35:00,411.29,411.33,411.03,411.2,30176.0,407.4494,407.489,407.1918,407.3602,30176.0
2024-05-08 14:40:00,411.21,411.36,410.94,411.22,46351.0,407.3701,407.5187,407.1027,407.3801,46351.0
2024-05-08 14:45:00,411.23,411.35,411.16,411.27,21686.0,407.39,407.5088,407.3206,407.4296,21686.0
2024-05-08 14:50:00,411.27,411.38,411.15,411.29,18982.0,407.4296,407.5386,407.3107,407.4494,18982.0
2024-05-08 14:55:00,411.27,411.47,411.11,411.29,31188.0,407.4296,407.6277,407.2711,407.4494,31188.0
2024-05-08 15:00:00,411.28,411.28,410.85,410.99,28932.0,407.4395,407.4395,407.0135,407.1522,28932.0
2024-05-08 15:05:00,411.0,411.1,410.88,411.01,29703.0,407.1621,407.2612,407.0432,407.172,29703.0
2024-05-08 15:10:00,411.03,411.05,410.8,410.8,33409.0,407.1918,407.2116,406.964,406.964,33409.0
2024-05-08 15:15:00,410.79,411.07,410.74,411.04,85601.0,406.9541,407.2315,406.9045,407.2017,85601.0
2024-05-08 15:20:00,411.03,411.05,410.89,411.0,38271.0,407.1918,407.2116,407.0531,407.1621,38271.0
2024-05-08 15:25:00,411.0,411.01,410.64,410.66,39199.0,407.1621,407.172,406.8055,406.8253,39199.0
2024-05-08 15:30:00,410.66,410.8,410.56,410.6,88857.0,406.8253,406.964,406.7262,406.7658,88857.0
2024-05-08 15:35:00,410.61,410.61,409.95,409.96,94448.0,406.7757,406.7757,406.1219,406.1318,94448.0
2024-05-08 15:40:00,409.98,410.13,409.86,410.11,68010.0,406.1516,406.3002,406.0327,406.2804,68010.0
2024-05-08 15:45:00,410.11,410.39,410.05,410.18,96576.0,406.2804,406.5578,406.221,406.3498,96576.0
2024-05-08 15:50:00,410.19,410.34,409.98,410.19,164640.0,406.3597,406.5083,406.1516,406.3597,164640.0
2024-05-08 15:55:00,410.21,410.94,410.15,410.47,278277.0,406.3795,407.1027,406.32,406.6371,278277.0
2024-05-09 09:30:00,410.35,411.33,410.1,410.36,266809.0,406.5182,407.489,406.2705,406.5281,266809.0
2024-05-09 09:35:00,410.44,410.63,409.83,410.48,102904.0,406.6073,406.7956,406.003,406.647,102904.0
2024-05-09 09:40:00,410.55,410.61,409.67,410.05,93619.0,406.7163,406.7757,405.8445,406.221,93619.0
2024-05-09 09:45:00,410.13,410.24,409.19,409.31,103113.0,406.3002,406.4092,405.369,405.4879,103113.0
2024-05-09 09:50:00,409.31,409.72,409.1,409.58,107428.0,405.4879,405.8941,405.2798,405.7554,107428.0
2024-05-09 09:55:00,409.66,410.42,409.62,410.41,84915.0,405.8346,406.5875,405.795,406.5776,84915.0
2024-05-09 10:00:00,410.42,411.12,410.31,411.07,90610.0,406.5875,407.281,406.4785,407.2315,90610.0
2024-05-09 10:05:00,411.1,411.28,410.32,410.35,65570.0,407.2612,407.4395,406.4885,406.5182,65570.0
2024-05-09 10:10:00,410.34,410.47,409.7,409.75,76170.0,406.5083,406.6371,405.8742,405.9238,76170.0
2024-05-09 10:15:00,409.74,410.13,409.55,409.97,74749.0,405.9139,406.3002,405.7256,406.1417,74749.0
2024-05-09 10:20:00,410.01,410.64,409.98,410.47,65677.0,406.1813,406.8055,406.1516,406.6371,65677.0
2024-05-09 10:25:00,410.47,410.89,410.33,410.73,74826.0,406.6371,407.0531,406.4984,406.8946,74826.0
2024-05-09 10:30:00,410.75,410.98,410.74,410.87,53831.0,406.9144,407.1423,406.9045,407.0333,53831.0
2024-05-09 10:35:00,410.87,411.8,410.85,411.63,109906.0,407.0333,407.9546,407.0135,407.7862,109906.0
2024-05-09 10:40:00,411.63,411.86,411.31,411.5,85796.0,407.7862,408.0141,407.4692,407.6574,85796.0
2024-05-09 10:45:00,411.51,411.86,411.44,411.77,43000.0,407.6673,408.0141,407.598,407.9249,43000.0
2024-05-09 10:50:00,411.8,412.21,411.7,412.19,80268.0,407.9546,408.3608,407.8556,408.341,80268.0
2024-05-09 10:55:00,412.19,412.23,411.84,412.18,73735.0,408.341,408.3806,407.9943,408.3311,73735.0
2024-05-09 11:00:00,412.18,412.56,412.07,412.35,75494.0,408.3311,408.7075,408.2221,408.4995,75494.0
2024-05-09 11:05:00,412.37,412.52,412.15,412.25,59605.0,408.5193,408.6679,408.3014,408.4004,59605.0
2024-05-09 11:10:00,412.2,412.21,411.91,412.18,75563.0,408.3509,408.3608,408.0636,408.3311,75563.0
2024-05-09 11:15:00,412.17,412.32,412.09,412.26,51563.0,408.3212,408.4698,408.2419,408.4103,51563.0
2024-05-09 11:20:00,412.36,412.38,411.71,411.84,82304.0,408.5094,408.5292,407.8655,407.9943,82304.0
2024-05-09 11:25:00,411.88,412.59,411.83,412.51,58432.0,408.0339,408.7373,407.9844,408.658,58432.0
2024-05-09 11:30:00,412.54,412.72,412.42,412.68,36878.0,408.6877,408.866,408.5688,408.8264,36878.0
2024-05-09 11:35:00,412.67,412.72,412.1,412.16,62239.0,408.8165,408.866,408.2518,408.3113,62239.0
2024-05-09 11:40:00,412.14,412.16,411.83,411.91,39915.0,408.2915,408.3113,407.9844,408.0636,39915.0
2024-05-09 11:45:00,411.93,411.97,411.54,411.72,35489.0,408.0834,408.123,407.6971,407.8754,35489.0
2024-05-09 11:50:00,411.75,411.75,411.45,411.46,33410.0,407.9051,407.9051,407.6079,407.6178,33410.0
2024-05-09 11:55:00,411.43,411.43,411.13,411.29,38340.0,407.5881,407.5881,407.2909,407.4494,38340.0
2024-05-09 12:00:00,411.23,411.49,411.18,411.21,32691.0,407.39,407.6475,407.3404,407.3701,32691.0
2024-05-09 12:05:00,411.23,411.5,411.09,411.48,54260.0,407.39,407.6574,407.2513,407.6376,54260.0
2024-05-09 12:10:00,411.47,411.55,411.3,411.46,42118.0,407.6277,407.707,407.4593,407.6178,42118.0
2024-05-09 12:15:00,411.45,411.55,411.11,411.22,40948.0,407.6079,407.707,407.2711,407.3801,40948.0
2024-05-09 12:20:00,411.19,411.39,411.16,411.31,46280.0,407.3503,407.5485,407.3206,407.4692,46280.0
2024-05-09 12:25:00,411.31,411.31,410.95,411.0,33036.0,407.4692,407.4692,407.1126,407.1621,33036.0
2024-05-09 12:30:00,411.02,411.03,410.7,410.72,61812.0,407.1819,407.1918,406.8649,406.8847,61812.0
2024-05-09 12:35:00,410.73,411.23,410.73,411.13,59526.0,406.8946,407.39,406.8946,407.2909,59526.0
2024-05-09 12:40:00,411.15,411.48,411.14,411.48,25429.0,407.3107,407.6376,407.3008,407.6376,25429.0
2024-05-09 12:45:00,411.46,411.5,411.23,411.42,36775.0,407.6178,407.6574,407.39,407.5782,36775.0
2024-05-09 12:50:00,411.39,411.52,411.31,411.5,27347.0,407.5485,407.6772,407.4692,407.6574,27347.0
2024-05-09 12:55:00,411.5,411.63,411.43,411.56,29332.0,407.6574,407.7862,407.5881,407.7169,29332.0
2024-05-09 13:00:00,411.56,411.9,411.26,411.81,50111.0,407.7169,408.0537,407.4197,407.9645,50111.0
2024-05-09 13:05:00,411.77,411.83,411.44,411.57,23723.0,407.9249,407.9844,407.598,407.7268,23723.0
2024-05-09 13:10:00,411.59,411.89,411.53,411.77,38072.0,407.7466,408.0438,407.6872,407.9249,38072.0
2024-05-09 13:15:00,411.79,411.79,411.58,411.67,29155.0,407.9447,407.9447,407.7367,407.8258,29155.0
2024-05-09 13:20:00,411.64,411.66,411.24,411.37,52192.0,407.7961,407.8159,407.3999,407.5286,52192.0
2024-05-09 13:25:00,411.39,412.08,411.39,412.01,61860.0,407.5485,408.232,407.5485,408.1627,61860.0
2024-05-09 13:30:00,412.02,412.05,411.85,412.0,44489.0,408.1726,408.2023,408.0042,408.1528,44489.0
2024-05-09 13:35:00,411.95,412.12,411.92,412.01,52161.0,408.1032,408.2716,408.0735,408.1627,52161.0
2024-05-09 13:40:00,411.99,412.13,411.89,411.96,52537.0,408.1429,408.2816,408.0438,408.1131,52537.0
2024-05-09 13:45:00,411.96,412.06,411.64,411.74,43265.0,408.1131,408.2122,407.7961,407.8952,43265.0
2024-05-09 13:50:00,411.77,411.79,411.47,411.48,45538.0,407.9249,407.9447,407.6277,407.6376,45538.0
2024-05-09 13:55:00,411.5,411.72,411.49,411.68,42272.0,407.6574,407.8754,407.6475,407.8358,42272.0
2024-05-09 14:00:00,411.67,411.69,411.42,411.46,40743.0,407.8258,407.8457,407.5782,407.6178,40743.0
2024-05-09 14:05:00,411.49,411.64,411.41,411.51,30166.0,407.6475,407.7961,407.5683,407.6673,30166.0
2024-05-09 14:10:00,411.57,411.66,411.43,411.48,23110.0,407.7268,407.8159,407.5881,407.6376,23110.0
2024-05-09 14:15:00,411.47,411.67,411.42,411.5,35823.0,407.6277,407.8258,407.5782,407.6574,35823.0
2024-05-09 14:20:00,411.53,411.54,411.3,411.37,22290.0,407.6872,407.6971,407.4593,407.5286,22290.0
2024-05-09 14:25:00,411.38,411.94,411.37,411.88,32365.0,407.5386,408.0933,407.5286,408.0339,32365.0
2024-05-09 14:30:00,411.88,412.09,411.83,411.86,41850.0,408.0339,408.2419,407.9844,408.0141,41850.0
2024-05-09 14:35:00,411.9,412.18,411.87,412.09,47423.0,408.0537,408.3311,408.024,408.2419,47423.0
2024-05-09 14:40:00,412.04,412.14,411.92,412.01,47209.0,408.1924,408.2915,408.0735,408.1627,47209.0
2024-05-09 14:45:00,411.99,412.2,411.97,412.14,70219.0,408.1429,408.3509,408.123,408.2915,70219.0
2024-05-09 14:50:00,412.12,412.4,412.12,412.17,60293.0,408.2716,408.549,408.2716,408.3212,60293.0
2024-05-09 14:55:00,412.16,412.52,412.16,412.4,49209.0,408.3113,408.6679,408.3113,408.549,49209.0
2024-05-09 15:00:00,412.39,412.42,412.11,412.38,38423.0,408.5391,408.5688,408.2617,408.5292,38423.0
2024-05-09 15:05:00,412.39,412.57,412.31,412.36,52322.0,408.5391,408.7174,408.4599,408.5094,52322.0
2024-05-09 15:10:00,412.38,412.4,412.15,412.36,50965.0,408.5292,408.549,408.3014,408.5094,50965.0
2024-05-09 15:15:00,412.36,412.57,412.29,412.49,55893.0,408.5094,408.7174,408.4401,408.6382,55893.0
2024-05-09 15:20:00,412.49,412.57,412.29,412.5,59154.0,408.6382,408.7174,408.4401,408.6481,59154.0
2024-05-09 15:25:00,412.5,412.6,412.22,412.28,59969.0,408.6481,408.7472,408.3707,408.4302,59969.0
2024-05-09 15:30:00,412.22,412.48,412.08,412.22,116200.0,408.3707,408.6283,408.232,408.3707,116200.0
2024-05-09 15:35:00,412.24,412.55,412.17,412.34,55277.0,408.3905,408.6976,408.3212,408.4896,55277.0
2024-05-09 15:40:00,412.33,412.44,412.14,412.35,73365.0,408.4797,408.5887,408.2915,408.4995,73365.0
2024-05-09 15:45:00,412.3,412.32,412.01,412.02,96729.0,408.45,408.4698,408.1627,408.1726,96729.0
2024-05-09 15:50:00,412.04,412.42,412.04,412.25,153906.0,408.1924,408.5688,408.1924,408.4004,153906.0
2024-05-09 15:55:00,412.17,412.42,412.0,412.36,542884.0,408.3212,408.5688,408.1528,408.5094,542884.0
2024-05-10 09:30:00,413.06,414.58,411.8,414.41,397903.0,409.2029,410.7087,407.9546,410.5403,397903.0
2024-05-10 09:35:00,414.39,415.38,414.14,415.11,314895.0,410.5204,411.5012,410.2728,411.2337,314895.0
2024-05-10 09:40:00,415.12,415.38,414.43,414.54,213264.0,411.2436,411.5012,410.5601,410.669,213264.0
2024-05-10 09:45:00,414.56,415.06,414.37,414.93,129456.0,410.6889,411.1842,410.5006,411.0554,129456.0
2024-05-10 09:50:00,414.95,414.99,414.06,414.39,78671.0,411.0752,411.1148,410.1935,410.5204,78671.0
2024-05-10 09:55:00,414.4,414.65,414.04,414.14,71898.0,410.5304,410.778,410.1737,410.2728,71898.0
2024-05-10 10:00:00,414.09,414.19,413.19,413.47,135644.0,410.2233,410.3223,409.3317,409.609,135644.0
2024-05-10 10:05:00,413.42,414.14,413.42,413.72,92077.0,409.5595,410.2728,409.5595,409.8567,92077.0
2024-05-10 10:10:00,413.78,413.84,412.87,413.55,105521.0,409.9161,409.9756,409.0146,409.6883,105521.0
2024-05-10 10:15:00,413.53,413.99,412.95,413.08,95143.0,409.6685,410.1242,409.0939,409.2227,95143.0
2024-05-10 10:20:00,413.02,413.54,413.02,413.3,83147.0,409.1632,409.6784,409.1632,409.4406,83147.0
2024-05-10 10:25:00,413.34,413.37,413.02,413.25,78108.0,409.4803,409.51,409.1632,409.3911,78108.0
2024-05-10 10:30:00,413.31,413.45,413.03,413.29,93112.0,409.4505,409.5892,409.1731,409.4307,93112.0
2024-05-10 10:35:00,413.27,413.56,412.74,413.54,131476.0,409.4109,409.6982,408.8859,409.6784,131476.0
2024-05-10 10:40:00,413.51,414.08,413.45,413.84,91557.0,409.6487,410.2133,409.5892,409.9756,91557.0
2024-05-10 10:45:00,413.84,414.01,413.47,413.76,67272.0,409.9756,410.144,409.609,409.8963,67272.0
2024-05-10 10:50:00,413.73,413.99,412.9,412.92,69920.0,409.8666,410.1242,409.0444,409.0642,69920.0
2024-05-10 10:55:00,412.9,413.25,412.83,413.21,59512.0,409.0444,409.3911,408.975,409.3515,59512.0
2024-05-10 11:00:00,413.23,413.42,413.07,413.2,57497.0,409.3713,409.5595,409.2128,409.3416,57497.0
2024-05-10 11:05:00,413.22,413.34,412.72,412.92,41618.0,409.3614,409.4803,408.866,409.0642,41618.0
2024-05-10 11:10:00,412.94,413.36,412.87,413.28,49894.0,409.084,409.5001,409.0146,409.4208,49894.0
2024-05-10 11:15:00,413.26,413.63,413.15,413.59,60604.0,409.401,409.7675,409.292,409.7279,60604.0
2024-05-10 11:20:00,413.6,413.7,413.24,413.33,49234.0,409.7378,409.8369,409.3812,409.4703,49234.0
2024-05-10 11:25:00,413.31,413.82,413.26,413.81,57502.0,409.4505,409.9558,409.401,409.9459,57502.0
2024-05-10 11:30:00,413.82,413.96,413.6,413.82,43089.0,409.9558,410.0945,409.7378,409.9558,43089.0
2024-05-10 11:35:00,413.82,413.92,413.36,413.6,35872.0,409.9558,410.0548,409.5001,409.7378,35872.0
2024-05-10 11:40:00,413.57,413.59,412.68,412.88,46026.0,409.7081,409.7279,408.8264,409.0245,46026.0
2024-05-10 11:45:00,412.87,413.37,412.65,413.22,69196.0,409.0146,409.51,408.7967,409.3614,69196.0
2024-05-10 11:50:00,413.18,413.42,413.14,413.31,35695.0,409.3217,409.5595,409.2821,409.4505,35695.0
2024-05-10 11:55:00,413.32,413.77,413.32,413.71,37011.0,409.4604,409.9062,409.4604,409.8468,37011.0
2024-05-10 12:00:00,413.72,413.77,413.35,413.58,51505.0,409.8567,409.9062,409.4902,409.718,51505.0
2024-05-10 12:05:00,413.6,413.86,413.38,413.81,45716.0,409.7378,409.9954,409.5199,409.9459,45716.0
2024-05-10 12:10:00,413.81,413.88,413.73,413.84,50418.0,409.9459,410.0152,409.8666,409.9756,50418.0
2024-05-10 12:15:00,413.88,414.12,413.86,413.92,60969.0,410.0152,410.253,409.9954,410.0548,60969.0
2024-05-10 12:20:00,413.93,414.08,413.85,414.0,48313.0,410.0647,410.2133,409.9855,410.1341,48313.0
2024-05-10 12:25:00,413.99,414.0,413.71,413.81,33171.0,410.1242,410.1341,409.8468,409.9459,33171.0
2024-05-10 12:30:00,413.81,414.08,413.74,414.02,27944.0,409.9459,410.2133,409.8765,410.1539,27944.0
2024-05-10 12:35:00,414.02,414.2,413.74,413.85,37187.0,410.1539,410.3322,409.8765,409.9855,37187.0
2024-05-10 12:40:00,413.86,413.99,413.85,413.88,16787.0,409.9954,410.1242,409.9855,410.0152,16787.0
2024-05-10 12:45:00,413.9,414.46,413.88,414.46,39532.0,410.035,410.5898,410.0152,410.5898,39532.0
2024-05-10 12:50:00,414.43,414.59,414.28,414.54,34955.0,410.5601,410.7186,410.4115,410.669,34955.0
2024-05-10 12:55:00,414.46,414.64,414.4,414.44,27255.0,410.5898,410.7681,410.5304,410.57,27255.0
2024-05-10 13:00:00,414.4,414.58,414.28,414.48,42314.0,410.5304,410.7087,410.4115,410.6096,42314.0
2024-05-10 13:05:00,414.47,414.47,414.1,414.14,30987.0,410.5997,410.5997,410.2332,410.2728,30987.0
2024-05-10 13:10:00,414.2,414.44,414.13,414.39,26335.0,410.3322,410.57,410.2629,410.5204,26335.0
2024-05-10 13:15:00,414.4,414.49,414.35,414.38,23476.0,410.5304,410.6195,410.4808,410.5105,23476.0
2024-05-10 13:20:00,414.33,414.36,414.05,414.22,25221.0,410.461,410.4907,410.1836,410.352,25221.0
2024-05-10 13:25:00,414.16,414.25,413.98,414.01,20445.0,410.2926,410.3818,410.1143,410.144,20445.0
2024-05-10 13:30:00,414.03,414.17,413.98,414.09,30747.0,410.1638,410.3025,410.1143,410.2233,30747.0
2024-05-10 13:35:00,414.13,414.23,414.03,414.1,20979.0,410.2629,410.3619,410.1638,410.2332,20979.0
2024-05-10 13:40:00,414.1,414.12,413.78,413.86,27713.0,410.2332,410.253,409.9161,409.9954,27713.0
2024-05-10 13:45:00,413.88,414.03,413.62,414.03,28127.0,410.0152,410.1638,409.7576,410.1638,28127.0
2024-05-10 13:50:00,414.03,414.25,413.8,414.14,69568.0,410.1638,410.3818,409.936,410.2728,69568.0
2024-05-10 13:55:00,414.12,414.46,414.09,414.46,45280.0,410.253,410.5898,410.2233,410.5898,45280.0
2024-05-10 14:00:00,414.44,414.59,414.07,414.08,46141.0,410.57,410.7186,410.2034,410.2133,46141.0
2024-05-10 14:05:00,414.1,414.58,414.03,414.58,36245.0,410.2332,410.7087,410.1638,410.7087,36245.0
2024-05-10 14:10:00,414.56,414.85,414.49,414.75,74133.0,410.6889,410.9762,410.6195,410.8771,74133.0
2024-05-10 14:15:00,414.72,414.81,414.52,414.65,39338.0,410.8474,410.9365,410.6492,410.778,39338.0
2024-05-10 14:20:00,414.68,414.7,414.46,414.67,32781.0,410.8077,410.8276,410.5898,410.7978,32781.0
2024-05-10 14:25:00,414.63,414.71,414.49,414.68,29737.0,410.7582,410.8375,410.6195,410.8077,29737.0
2024-05-10 14:30:00,414.69,414.69,414.27,414.36,49853.0,410.8176,410.8176,410.4016,410.4907,49853.0
2024-05-10 14:35:00,414.31,414.37,414.11,414.2,47859.0,410.4412,410.5006,410.2431,410.3322,47859.0
2024-05-10 14:40:00,414.21,414.55,414.16,414.55,40163.0,410.3421,410.679,410.2926,410.679,40163.0
2024-05-10 14:45:00,414.51,414.54,414.35,414.44,41460.0,410.6393,410.669,410.4808,410.57,41460.0
2024-05-10 14:50:00,414.44,414.7,414.42,414.59,60429.0,410.57,410.8276,410.5502,410.7186,60429.0
2024-05-10 14:55:00,414.62,414.86,414.56,414.84,36918.0,410.7483,410.9861,410.6889,410.9662,36918.0
2024-05-10 15:00:00,414.85,415.02,414.64,414.88,72079.0,410.9762,411.1446,410.7681,411.0059,72079.0
2024-05-10 15:05:00,414.89,414.91,414.68,414.73,40226.0,411.0158,411.0356,410.8077,410.8573,40226.0
2024-05-10 15:10:00,414.71,414.95,414.65,414.79,43585.0,410.8375,411.0752,410.778,410.9167,43585.0
2024-05-10 15:15:00,414.79,415.11,414.78,414.99,64319.0,410.9167,411.2337,410.9068,411.1148,64319.0
2024-05-10 15:20:00,415.0,415.03,414.7,414.91,42702.0,411.1248,411.1545,410.8276,411.0356,42702.0
2024-05-10 15:25:00,414.92,414.99,414.66,414.77,52210.0,411.0455,411.1148,410.7879,410.8969,52210.0
2024-05-10 15:30:00,414.75,414.84,414.46,414.67,43521.0,410.8771,410.9662,410.5898,410.7978,43521.0
2024-05-10 15:35:00,414.66,414.73,414.47,414.65,38636.0,410.7879,410.8573,410.5997,410.778,38636.0
2024-05-10 15:40:00,414.66,414.76,414.42,414.42,48705.0,410.7879,410.887,410.5502,410.5502,48705.0
2024-05-10 15:45:00,414.43,414.57,414.31,414.31,57934.0,410.5601,410.6988,410.4412,410.4412,57934.0
2024-05-10 15:50:00,414.34,414.98,414.34,414.91,119784.0,410.4709,411.1049,410.4709,411.0356,119784.0
2024-05-10 15:55:00,414.92,415.13,414.54,414.64,379001.0,411.0455,411.2535,410.669,410.7681,379001.0
2024-05-13 09:30:00,418.01,418.35,413.8,413.92,592867.0,414.1066,414.4435,409.936,410.0548,592867.0
2024-05-13 09:35:00,413.92,414.0,412.8,413.17,346969.0,410.0548,410.1341,408.9453,409.3118,346969.0
2024-05-13 09:40:00,413.24,413.25,412.54,412.8,201466.0,409.3812,409.3911,408.6877,408.9453,201466.0
2024-05-13 09:45:00,412.76,412.9,411.33,411.49,294429.0,408.9057,409.0444,407.489,407.6475,294429.0
2024-05-13 09:50:00,411.5,411.88,411.11,411.38,212005.0,407.6574,408.0339,407.2711,407.5386,212005.0
2024-05-13 09:55:00,411.39,412.23,410.82,412.11,201420.0,407.5485,408.3806,406.9838,408.2617,201420.0
2024-05-13 10:00:00,412.03,412.61,411.85,412.44,194206.0,408.1825,408.7571,408.0042,408.5887,194206.0
2024-05-13 10:05:00,412.44,412.9,412.36,412.63,128513.0,408.5887,409.0444,408.5094,408.7769,128513.0
2024-05-13 10:10:00,412.64,412.82,412.49,412.74,53616.0,408.7868,408.9651,408.6382,408.8859,53616.0
2024-05-13 10:15:00,412.71,413.33,412.63,413.05,96641.0,408.8561,409.4703,408.7769,409.193,96641.0
2024-05-13 10:20:00,413.06,413.39,412.92,413.2,54978.0,409.2029,409.5298,409.0642,409.3416,54978.0
2024-05-13 10:25:00,413.15,413.35,412.91,413.12,70330.0,409.292,409.4902,409.0543,409.2623,70330.0
2024-05-13 10:30:00,413.12,413.12,412.42,412.58,100394.0,409.2623,409.2623,408.5688,408.7274,100394.0
2024-05-13 10:35:00,412.58,412.8,412.45,412.72,58319.0,408.7274,408.9453,408.5986,408.866,58319.0
2024-05-13 10:40:00,412.68,412.93,412.58,412.82,35643.0,408.8264,409.0741,408.7274,408.9651,35643.0
2024-05-13 10:45:00,412.84,412.9,412.53,412.81,60640.0,408.9849,409.0444,408.6778,408.9552,60640.0
2024-05-13 10:50:00,412.82,413.17,412.81,413.09,67790.0,408.9651,409.3118,408.9552,409.2326,67790.0
2024-05-13 10:55:00,413.1,413.41,413.1,413.36,41069.0,409.2425,409.5496,409.2425,409.5001,41069.0
2024-05-13 11:00:00,413.37,413.53,413.1,413.3,66024.0,409.51,409.6685,409.2425,409.4406,66024.0
2024-05-13 11:05:00,413.33,413.46,412.9,413.13,64537.0,409.4703,409.5991,409.0444,409.2722,64537.0
2024-05-13 11:10:00,413.14,413.83,413.14,413.6,59786.0,409.2821,409.9657,409.2821,409.7378,59786.0
2024-05-13 11:15:00,413.61,414.04,413.59,413.99,58355.0,409.7477,410.1737,409.7279,410.1242,58355.0
2024-05-13 11:20:00,413.99,414.03,413.62,413.84,45187.0,410.1242,410.1638,409.7576,409.9756,45187.0
2024-05-13 11:25:00,413.82,413.97,413.65,413.86,34467.0,409.9558,410.1044,409.7874,409.9954,34467.0
2024-05-13 11:30:00,413.85,414.19,413.39,414.15,86873.0,409.9855,410.3223,409.5298,410.2827,86873.0
2024-05-13 11:35:00,414.15,414.2,413.81,414.2,34281.0,410.2827,410.3322,409.9459,410.3322,34281.0
2024-05-13 11:40:00,414.17,414.38,414.08,414.24,51519.0,410.3025,410.5105,410.2133,410.3718,51519.0
2024-05-13 11:45:00,414.21,414.31,414.09,414.26,39213.0,410.3421,410.4412,410.2233,410.3917,39213.0
2024-05-13 11:50:00,414.28,414.71,414.27,414.7,56343.0,410.4115,410.8375,410.4016,410.8276,56343.0
2024-05-13 11:55:00,414.69,414.69,414.27,414.32,47430.0,410.8176,410.8176,410.4016,410.4511,47430.0
2024-05-13 12:00:00,414.3,414.61,414.3,414.46,32325.0,410.4313,410.7384,410.4313,410.5898,32325.0
2024-05-13 12:05:00,414.47,415.06,414.41,414.94,61669.0,410.5997,411.1842,410.5403,411.0653,61669.0
2024-05-13 12:10:00,414.97,414.98,414.77,414.91,39271.0,411.095,411.1049,410.8969,411.0356,39271.0
2024-05-13 12:15:00,414.93,415.1,414.82,415.06,55204.0,411.0554,411.2238,410.9464,411.1842,55204.0
2024-05-13 12:20:00,415.05,415.2,414.97,415.19,46077.0,411.1743,411.3229,411.095,411.313,46077.0
2024-05-13 12:25:00,415.19,415.37,415.15,415.28,44157.0,411.313,411.4913,411.2734,411.4021,44157.0
2024-05-13 12:30:00,415.29,415.64,415.29,415.48,61793.0,411.412,411.7588,411.412,411.6003,61793.0
2024-05-13 12:35:00,415.49,415.68,415.48,415.57,47963.0,411.6102,411.7984,411.6003,411.6894,47963.0
2024-05-13 12:40:00,415.57,415.7,415.41,415.51,67761.0,411.6894,411.8182,411.5309,411.63,67761.0
2024-05-13 12:45:00,415.48,415.59,415.3,415.35,66484.0,411.6003,411.7092,411.422,411.4715,66484.0
2024-05-13 12:50:00,415.34,415.41,415.21,415.25,40615.0,411.4616,411.5309,411.3328,411.3724,40615.0
2024-05-13 12:55:00,415.22,415.36,415.08,415.08,42312.0,411.3427,411.4814,411.204,411.204,42312.0
2024-05-13 13:00:00,415.04,415.19,414.54,414.55,81706.0,411.1644,411.313,410.669,410.679,81706.0
2024-05-13 13:05:00,414.54,414.69,413.71,413.75,125372.0,410.669,410.8176,409.8468,409.8864,125372.0
2024-05-13 13:10:00,413.7,414.36,413.33,414.31,167526.0,409.8369,410.4907,409.4703,410.4412,167526.0
2024-05-13 13:15:00,414.27,414.7,414.15,414.61,77137.0,410.4016,410.8276,410.2827,410.7384,77137.0
2024-05-13 13:20:00,414.62,414.72,414.38,414.63,44463.0,410.7483,410.8474,410.5105,410.7582,44463.0
2024-05-13 13:25:00,414.64,414.87,414.45,414.8,60787.0,410.7681,410.996,410.5799,410.9266,60787.0
2024-05-13 13:30:00,414.85,415.27,414.85,414.95,88868.0,410.9762,411.3922,410.9762,411.0752,88868.0
2024-05-13 13:35:00,414.91,415.05,414.76,414.79,38458.0,411.0356,411.1743,410.887,410.9167,38458.0
2024-05-13 13:40:00,414.76,414.82,414.45,414.52,42347.0,410.887,410.9464,410.5799,410.6492,42347.0
2024-05-13 13:45:00,414.51,414.6,414.16,414.33,33063.0,410.6393,410.7285,410.2926,410.461,33063.0
2024-05-13 13:50:00,414.38,414.4,414.13,414.28,32442.0,410.5105,410.5304,410.2629,410.4115,32442.0
2024-05-13 13:55:00,414.28,414.36,414.14,414.26,31967.0,410.4115,410.4907,410.2728,410.3917,31967.0
2024-05-13 14:00:00,414.24,414.27,413.95,413.97,29990.0,410.3718,410.4016,410.0846,410.1044,29990.0
2024-05-13 14:05:00,413.94,414.13,413.91,414.1,27356.0,410.0747,410.2629,410.0449,410.2332,27356.0
2024-05-13 14:10:00,414.11,414.34,414.09,414.21,20427.0,410.2431,410.4709,410.2233,410.3421,20427.0
2024-05-13 14:15:00,414.22,414.39,414.16,414.39,21661.0,410.352,410.5204,410.2926,410.5204,21661.0
2024-05-13 14:20:00,414.38,414.44,414.23,414.33,27593.0,410.5105,410.57,410.3619,410.461,27593.0
2024-05-13 14:25:00,414.33,414.52,414.28,414.42,28079.0,410.461,410.6492,410.4115,410.5502,28079.0
2024-05-13 14:30:00,414.44,414.5,414.26,414.45,37086.0,410.57,410.6294,410.3917,410.5799,37086.0
2024-05-13 14:35:00,414.43,414.49,414.29,414.32,15789.0,410.5601,410.6195,410.4214,410.4511,15789.0
2024-05-13 14:40:00,414.32,414.34,414.2,414.25,20428.0,410.4511,410.4709,410.3322,410.3818,20428.0
2024-05-13 14:45:00,414.25,414.3,413.7,413.77,52476.0,410.3818,410.4313,409.8369,409.9062,52476.0
2024-05-13 14:50:00,413.78,414.0,413.65,413.9,56055.0,409.9161,410.1341,409.7874,410.035,56055.0
2024-05-13 14:55:00,413.88,414.23,413.86,414.23,24029.0,410.0152,410.3619,409.9954,410.3619,24029.0
2024-05-13 15:00:00,414.18,414.23,414.05,414.17,24500.0,410.3124,410.3619,410.1836,410.3025,24500.0
2024-05-13 15:05:00,414.14,414.25,414.07,414.1,32961.0,410.2728,410.3818,410.2034,410.2332,32961.0
2024-05-13 15:10:00,414.09,414.21,413.96,414.14,40177.0,410.2233,410.3421,410.0945,410.2728,40177.0
2024-05-13 15:15:00,414.15,414.33,414.13,414.32,27935.0,410.2827,410.461,410.2629,410.4511,27935.0
2024-05-13 15:20:00,414.34,414.39,413.88,413.94,45702.0,410.4709,410.5204,410.0152,410.0747,45702.0
2024-05-13 15:25:00,413.94,414.1,413.74,414.06,61158.0,410.0747,410.2332,409.8765,410.1935,61158.0
2024-05-13 15:30:00,414.04,414.16,413.94,414.1,62220.0,410.1737,410.2926,410.0747,410.2332,62220.0
2024-05-13 15:35:00,414.08,414.21,413.97,414.13,59791.0,410.2133,410.3421,410.1044,410.2629,59791.0
2024-05-13 15:40:00,414.13,414.23,413.93,413.97,49905.0,410.2629,410.3619,410.0647,410.1044,49905.0
2024-05-13 15:45:00,413.97,414.0,413.71,413.86,84258.0,410.1044,410.1341,409.8468,409.9954,84258.0
2024-05-13 15:50:00,413.86,414.13,413.49,413.69,173686.0,409.9954,410.2629,409.6289,409.827,173686.0
2024-05-13 15:55:00,413.69,413.89,413.38,413.75,454502.0,409.827,410.0251,409.5199,409.8864,454502.0
2024-05-14 09:30:00,411.9,412.76,411.55,412.75,410613.0,408.0537,408.9057,407.707,408.8958,410613.0
2024-05-14 09:35:00,412.77,413.32,412.25,413.25,163382.0,408.9156,409.4604,408.4004,409.3911,163382.0
2024-05-14 09:40:00,413.25,413.89,412.91,413.08,160099.0,409.3911,410.0251,409.0543,409.2227,160099.0
2024-05-14 09:45:00,413.11,413.52,412.75,412.85,110611.0,409.2524,409.6586,408.8958,408.9948,110611.0
2024-05-14 09:50:00,412.84,413.01,412.19,412.48,114821.0,408.9849,409.1533,408.341,408.6283,114821.0
2024-05-14 09:55:00,412.42,412.5,411.68,412.1,128081.0,408.5688,408.6481,407.8358,408.2518,128081.0
2024-05-14 10:00:00,412.14,412.84,411.92,412.8,191041.0,408.2915,408.9849,408.0735,408.9453,191041.0
2024-05-14 10:05:00,412.83,414.39,412.78,414.0,181110.0,408.975,410.5204,408.9255,410.1341,181110.0
2024-05-14 10:10:00,414.01,414.02,413.54,413.86,128458.0,410.144,410.1539,409.6784,409.9954,128458.0
2024-05-14 10:15:00,413.88,414.3,413.39,413.67,133500.0,410.0152,410.4313,409.5298,409.8072,133500.0
2024-05-14 10:20:00,413.68,415.01,413.6,414.91,124917.0,409.8171,411.1347,409.7378,411.0356,124917.0
2024-05-14 10:25:00,414.89,415.55,414.84,415.45,143653.0,411.0158,411.6696,410.9662,411.5706,143653.0
2024-05-14 10:30:00,415.51,415.56,415.07,415.31,81937.0,411.63,411.6795,411.1941,411.4319,81937.0
2024-05-14 10:35:00,415.31,415.33,414.06,414.53,103821.0,411.4319,411.4517,410.1935,410.6591,103821.0
2024-05-14 10:40:00,414.52,414.52,414.01,414.25,71136.0,410.6492,410.6492,410.144,410.3818,71136.0
2024-05-14 10:45:00,414.24,414.44,414.08,414.13,50262.0,410.3718,410.57,410.2133,410.2629,50262.0
2024-05-14 10:50:00,414.12,414.32,413.79,413.79,91677.0,410.253,410.4511,409.9261,409.9261,91677.0
2024-05-14 10:55:00,413.81,414.62,413.78,414.62,66787.0,409.9459,410.7483,409.9161,410.7483,66787.0
2024-05-14 11:00:00,414.67,414.79,414.22,414.43,45425.0,410.7978,410.9167,410.352,410.5601,45425.0
2024-05-14 11:05:00,414.39,414.97,414.26,414.84,58306.0,410.5204,411.095,410.3917,410.9662,58306.0
2024-05-14 11:10:00,414.85,414.96,414.74,414.9,40734.0,410.9762,411.0851,410.8672,411.0257,40734.0
2024-05-14 11:15:00,414.91,415.23,414.64,414.73,53148.0,411.0356,411.3526,410.7681,410.8573,53148.0
2024-05-14 11:20:00,414.74,414.81,414.46,414.6,32881.0,410.8672,410.9365,410.5898,410.7285,32881.0
2024-05-14 11:25:00,414.57,414.7,414.45,414.56,67735.0,410.6988,410.8276,410.5799,410.6889,67735.0
2024-05-14 11:30:00,414.54,414.54,414.21,414.25,27530.0,410.669,410.669,410.3421,410.3818,27530.0
2024-05-14 11:35:00,414.2,414.36,413.88,413.9,75448.0,410.3322,410.4907,410.0152,410.035,75448.0
2024-05-14 11:40:00,413.92,414.13,413.49,413.57,32136.0,410.0548,410.2629,409.6289,409.7081,32136.0
2024-05-14 11:45:00,413.57,413.6,413.04,413.12,86702.0,409.7081,409.7378,409.1831,409.2623,86702.0
2024-05-14 11:50:00,413.12,413.32,412.9,413.02,41533.0,409.2623,409.4604,409.0444,409.1632,41533.0
2024-05-14 11:55:00,412.97,413.13,412.95,413.0,45270.0,409.1137,409.2722,409.0939,409.1434,45270.0
2024-05-14 12:00:00,412.97,413.08,412.78,412.99,51965.0,409.1137,409.2227,408.9255,409.1335,51965.0
2024-05-14 12:05:00,413.01,413.31,412.89,413.25,69178.0,409.1533,409.4505,409.0345,409.3911,69178.0
2024-05-14 12:10:00,413.23,413.32,412.95,413.12,44333.0,409.3713,409.4604,409.0939,409.2623,44333.0
2024-05-14 12:15:00,413.14,413.17,412.68,412.75,41017.0,409.2821,409.3118,408.8264,408.8958,41017.0
2024-05-14 12:20:00,412.76,412.77,412.28,412.3,50432.0,408.9057,408.9156,408.4302,408.45,50432.0
2024-05-14 12:25:00,412.31,412.38,412.16,412.22,56707.0,408.4599,408.5292,408.3113,408.3707,56707.0
2024-05-14 12:30:00,412.2,412.23,411.93,412.05,72654.0,408.3509,408.3806,408.0834,408.2023,72654.0
2024-05-14 12:35:00,412.1,412.19,411.94,412.09,41532.0,408.2518,408.341,408.0933,408.2419,41532.0
2024-05-14 12:40:00,412.1,412.33,412.05,412.15,33784.0,408.2518,408.4797,408.2023,408.3014,33784.0
2024-05-14 12:45:00,412.18,412.49,412.13,412.41,44371.0,408.3311,408.6382,408.2816,408.5589,44371.0
2024-05-14 12:50:00,412.42,412.74,412.42,412.66,32834.0,408.5688,408.8859,408.5688,408.8066,32834.0
2024-05-14 12:55:00,412.71,412.79,412.6,412.74,43642.0,408.8561,408.9354,408.7472,408.8859,43642.0
2024-05-14 13:00:00,412.76,413.03,412.59,413.01,41978.0,408.9057,409.1731,408.7373,409.1533,41978.0
2024-05-14 13:05:00,413.04,413.04,412.63,412.83,34994.0,409.1831,409.1831,408.7769,408.975,34994.0
2024-05-14 13:10:00,412.85,413.08,412.8,412.89,25472.0,408.9948,409.2227,408.9453,409.0345,25472.0
2024-05-14 13:15:00,412.85,413.19,412.74,413.17,38574.0,408.9948,409.3317,408.8859,409.3118,38574.0
2024-05-14 13:20:00,413.17,413.34,412.97,413.23,39783.0,409.3118,409.4803,409.1137,409.3713,39783.0
2024-05-14 13:25:00,413.21,413.35,413.1,413.32,39021.0,409.3515,409.4902,409.2425,409.4604,39021.0
2024-05-14 13:30:00,413.34,413.53,413.28,413.44,26905.0,409.4803,409.6685,409.4208,409.5793,26905.0
2024-05-14 13:35:00,413.46,413.77,413.45,413.66,66809.0,409.5991,409.9062,409.5892,409.7973,66809.0
2024-05-14 13:40:00,413.66,414.17,413.64,414.1,73015.0,409.7973,410.3025,409.7775,410.2332,73015.0
2024-05-14 13:45:00,414.06,414.12,413.95,414.01,29047.0,410.1935,410.253,410.0846,410.144,29047.0
2024-05-14 13:50:00,413.98,414.05,413.76,413.86,34479.0,410.1143,410.1836,409.8963,409.9954,34479.0
2024-05-14 13:55:00,413.84,414.2,413.76,414.14,44000.0,409.9756,410.3322,409.8963,410.2728,44000.0
2024-05-14 14:00:00,414.15,414.32,414.06,414.31,27640.0,410.2827,410.4511,410.1935,410.4412,27640.0
2024-05-14 14:05:00,414.29,414.57,414.22,414.36,53525.0,410.4214,410.6988,410.352,410.4907,53525.0
2024-05-14 14:10:00,414.38,414.96,414.36,414.88,50381.0,410.5105,411.0851,410.4907,411.0059,50381.0
2024-05-14 14:15:00,414.91,415.14,414.79,415.05,69403.0,411.0356,411.2634,410.9167,411.1743,69403.0
2024-05-14 14:20:00,415.09,415.34,415.08,415.28,66678.0,411.2139,411.4616,411.204,411.4021,66678.0
2024-05-14 14:25:00,415.28,415.32,415.05,415.18,59587.0,411.4021,411.4418,411.1743,411.3031,59587.0
2024-05-14 14:30:00,415.19,415.73,415.0,415.47,77050.0,411.313,411.8479,411.1248,411.5904,77050.0
2024-05-14 14:35:00,415.49,415.87,415.37,415.75,42362.0,411.6102,411.9866,411.4913,411.8677,42362.0
2024-05-14 14:40:00,415.8,416.47,415.77,416.17,117015.0,411.9173,412.581,411.8876,412.2838,117015.0
2024-05-14 14:45:00,416.21,416.31,415.96,416.22,57020.0,412.3235,412.4225,412.0758,412.3334,57020.0
2024-05-14 14:50:00,416.23,416.46,416.07,416.41,75539.0,412.3433,412.5711,412.1848,412.5216,75539.0
2024-05-14 14:55:00,416.41,416.74,416.37,416.62,88975.0,412.5216,412.8485,412.482,412.7296,88975.0
2024-05-14 15:00:00,416.65,416.85,416.6,416.66,43157.0,412.7593,412.9575,412.7098,412.7693,43157.0
2024-05-14 15:05:00,416.64,416.72,416.19,416.62,84732.0,412.7494,412.8287,412.3036,412.7296,84732.0
2024-05-14 15:10:00,416.65,416.82,416.51,416.56,83477.0,412.7593,412.9278,412.6207,412.6702,83477.0
2024-05-14 15:15:00,416.56,417.19,416.49,417.15,106335.0,412.6702,413.2943,412.6008,413.2547,106335.0
2024-05-14 15:20:00,417.1,417.49,417.0,417.09,100485.0,413.2051,413.5915,413.1061,413.1952,100485.0
2024-05-14 15:25:00,417.04,417.12,416.7,416.92,97243.0,413.1457,413.225,412.8089,413.0268,97243.0
2024-05-14 15:30:00,416.9,416.98,416.66,416.96,61868.0,413.007,413.0863,412.7693,413.0665,61868.0
2024-05-14 15:35:00,416.93,417.04,416.71,416.89,63509.0,413.0367,413.1457,412.8188,412.9971,63509.0
2024-05-14 15:40:00,416.9,417.15,416.79,417.1,70827.0,413.007,413.2547,412.898,413.2051,70827.0
2024-05-14 15:45:00,417.08,417.17,416.52,416.54,83299.0,413.1853,413.2745,412.6306,412.6504,83299.0
2024-05-14 15:50:00,416.53,417.22,416.4,417.13,199057.0,412.6405,413.324,412.5117,413.2349,199057.0
2024-05-14 15:55:00,417.13,417.16,416.4,416.42,377447.0,413.2349,413.2646,412.5117,412.5315,377447.0
2024-05-15 09:30:00,417.9,419.4,417.59,419.33,498786.0,414.7316,416.2202,414.4239,416.1507,498786.0
2024-05-15 09:35:00,419.29,420.26,419.27,420.14,352490.0,416.111,417.0737,416.0912,416.9546,352490.0
2024-05-15 09:40:00,420.13,420.45,418.71,418.94,254652.0,416.9447,417.2622,415.5354,415.7637,254652.0
2024-05-15 09:45:00,418.93,419.16,417.71,417.87,197799.0,415.7538,415.982,414.543,414.7018,197799.0
2024-05-15 09:50:00,417.82,417.96,417.27,417.83,139691.0,414.6522,414.7911,414.1063,414.6621,139691.0
2024-05-15 09:55:00,417.83,418.41,417.65,418.27,148647.0,414.6621,415.2377,414.4835,415.0988,148647.0
2024-05-15 10:00:00,418.21,418.91,418.2,418.87,160430.0,415.0392,415.7339,415.0293,415.6942,160430.0
2024-05-15 10:05:00,418.8,419.03,418.5,418.82,101623.0,415.6247,415.853,415.327,415.6446,101623.0
2024-05-15 10:10:00,418.81,419.0,418.3,418.72,84927.0,415.6347,415.8232,415.1285,415.5454,84927.0
2024-05-15 10:15:00,418.75,419.43,418.71,419.17,129103.0,415.5751,416.25,415.5354,415.9919,129103.0
2024-05-15 10:20:00,419.19,419.43,419.15,419.28,94237.0,416.0118,416.25,415.9721,416.1011,94237.0
2024-05-15 10:25:00,419.28,419.51,418.69,419.39,98708.0,416.1011,416.3294,415.5156,416.2103,98708.0
2024-05-15 10:30:00,419.45,419.66,418.98,419.66,82939.0,416.2698,416.4782,415.8034,416.4782,82939.0
2024-05-15 10:35:00,419.65,420.17,419.59,419.92,136725.0,416.4683,416.9844,416.4088,416.7363,136725.0
2024-05-15 10:40:00,419.93,420.3,419.75,420.03,141631.0,416.7462,417.1134,416.5675,416.8454,141631.0
2024-05-15 10:45:00,420.0,420.2,419.85,419.98,84026.0,416.8157,417.0141,416.6668,416.7958,84026.0
2024-05-15 10:50:00,419.97,420.09,419.64,419.77,91300.0,416.7859,416.905,416.4584,416.5874,91300.0
2024-05-15 10:55:00,419.78,420.16,419.74,420.14,50358.0,416.5973,416.9744,416.5576,416.9546,50358.0
2024-05-15 11:00:00,420.17,420.6,420.17,420.5,104742.0,416.9844,417.4111,416.9844,417.3119,104742.0
2024-05-15 11:05:00,420.5,421.2,420.5,420.95,130320.0,417.3119,418.0066,417.3119,417.7584,130320.0
2024-05-15 11:10:00,420.98,421.05,420.69,420.94,67323.0,417.7882,417.8577,417.5004,417.7485,67323.0
2024-05-15 11:15:00,420.94,421.24,420.61,421.14,80461.0,417.7485,418.0462,417.421,417.947,80461.0
2024-05-15 11:20:00,421.14,421.32,421.02,421.14,81903.0,417.947,418.1256,417.8279,417.947,81903.0
2024-05-15 11:25:00,421.14,421.28,420.81,421.25,67919.0,417.947,418.0859,417.6195,418.0562,67919.0
2024-05-15 11:30:00,421.28,421.54,420.98,421.05,92176.0,418.0859,418.344,417.7882,417.8577,92176.0
2024-05-15 11:35:00,421.05,421.12,420.71,420.9,71179.0,417.8577,417.9272,417.5203,417.7088,71179.0
2024-05-15 11:40:00,420.95,421.42,420.95,421.33,70583.0,417.7584,418.2249,417.7584,418.1356,70583.0
2024-05-15 11:45:00,421.33,421.74,421.31,421.65,123835.0,418.1356,418.5425,418.1157,418.4531,123835.0
2024-05-15 11:50:00,421.62,422.1,421.62,421.76,135252.0,418.4234,418.8997,418.4234,418.5623,135252.0
2024-05-15 11:55:00,421.77,421.86,421.42,421.68,141005.0,418.5722,418.6615,418.2249,418.4829,141005.0
2024-05-15 12:00:00,421.66,421.68,421.21,421.22,77136.0,418.4631,418.4829,418.0165,418.0264,77136.0
2024-05-15 12:05:00,421.25,421.31,420.74,421.02,91765.0,418.0562,418.1157,417.55,417.8279,91765.0
2024-05-15 12:10:00,421.02,421.16,420.87,421.05,76332.0,417.8279,417.9669,417.6791,417.8577,76332.0
2024-05-15 12:15:00,421.03,421.14,420.83,421.05,78746.0,417.8378,417.947,417.6394,417.8577,78746.0
2024-05-15 12:20:00,421.04,421.12,420.69,421.03,50309.0,417.8478,417.9272,417.5004,417.8378,50309.0
2024-05-15 12:25:00,421.02,421.45,421.0,421.43,43408.0,417.8279,418.2547,417.8081,418.2348,43408.0
2024-05-15 12:30:00,421.42,421.52,421.32,421.43,32902.0,418.2249,418.3241,418.1256,418.2348,32902.0
2024-05-15 12:35:00,421.42,421.58,421.19,421.32,32506.0,418.2249,418.3837,417.9966,418.1256,32506.0
2024-05-15 12:40:00,421.31,421.34,421.1,421.31,45740.0,418.1157,418.1455,417.9073,418.1157,45740.0
2024-05-15 12:45:00,421.28,421.44,421.21,421.23,54577.0,418.0859,418.2447,418.0165,418.0363,54577.0
2024-05-15 12:50:00,421.23,421.6,421.22,421.49,45442.0,418.0363,418.4035,418.0264,418.2944,45442.0
2024-05-15 12:55:00,421.5,421.85,421.43,421.84,45152.0,418.3043,418.6516,418.2348,418.6417,45152.0
2024-05-15 13:00:00,421.87,422.15,421.82,422.07,52391.0,418.6715,418.9493,418.6219,418.87,52391.0
2024-05-15 13:05:00,422.1,422.14,421.91,422.05,50165.0,418.8997,418.9394,418.7112,418.8501,50165.0
2024-05-15 13:10:00,422.05,422.25,422.01,422.22,53445.0,418.8501,419.0486,418.8104,419.0188,53445.0
2024-05-15 13:15:00,422.2,422.38,422.13,422.31,72720.0,418.999,419.1776,418.9295,419.1081,72720.0
2024-05-15 13:20:00,422.29,422.52,422.26,422.5,56910.0,419.0883,419.3165,419.0585,419.2967,56910.0
2024-05-15 13:25:00,422.51,422.61,422.27,422.57,52189.0,419.3066,419.4059,419.0684,419.3662,52189.0
2024-05-15 13:30:00,422.59,422.59,422.24,422.34,46490.0,419.386,419.386,419.0387,419.1379,46490.0
2024-05-15 13:35:00,422.34,422.58,422.3,422.48,48725.0,419.1379,419.3761,419.0982,419.2768,48725.0
2024-05-15 13:40:00,422.46,422.64,422.3,422.59,43018.0,419.257,419.4356,419.0982,419.386,43018.0
2024-05-15 13:45:00,422.56,422.63,422.26,422.5,37804.0,419.3562,419.4257,419.0585,419.2967,37804.0
2024-05-15 13:50:00,422.48,422.94,422.44,422.87,53235.0,419.2768,419.7334,419.2372,419.6639,53235.0
2024-05-15 13:55:00,422.87,423.07,422.74,422.96,75307.0,419.6639,419.8624,419.5349,419.7532,75307.0
2024-05-15 14:00:00,422.97,423.11,422.85,423.1,51854.0,419.7631,419.9021,419.644,419.8921,51854.0
2024-05-15 14:05:00,423.11,423.31,423.06,423.28,51286.0,419.9021,420.1006,419.8525,420.0708,51286.0
2024-05-15 14:10:00,423.26,423.53,423.12,423.53,51367.0,420.0509,420.3189,419.912,420.3189,51367.0
2024-05-15 14:15:00,423.52,423.53,423.16,423.4,111461.0,420.309,420.3189,419.9517,420.1899,111461.0
2024-05-15 14:20:00,423.42,423.5,423.25,423.47,45743.0,420.2097,420.2891,420.041,420.2593,45743.0
2024-05-15 14:25:00,423.47,423.67,423.41,423.54,48472.0,420.2593,420.4578,420.1998,420.3288,48472.0
2024-05-15 14:30:00,423.58,423.59,423.12,423.19,61531.0,420.3685,420.3784,419.912,419.9815,61531.0
2024-05-15 14:35:00,423.12,423.56,423.06,423.45,63605.0,419.912,420.3487,419.8525,420.2395,63605.0
2024-05-15 14:40:00,423.43,423.48,423.22,423.22,38334.0,420.2196,420.2693,420.0112,420.0112,38334.0
2024-05-15 14:45:00,423.22,423.34,423.16,423.32,63011.0,420.0112,420.1303,419.9517,420.1105,63011.0
2024-05-15 14:50:00,423.28,423.48,423.26,423.32,46343.0,420.0708,420.2693,420.0509,420.1105,46343.0
2024-05-15 14:55:00,423.31,423.32,423.07,423.25,72763.0,420.1006,420.1105,419.8624,420.041,72763.0
2024-05-15 15:00:00,423.22,423.32,423.11,423.29,50220.0,420.0112,420.1105,419.9021,420.0807,50220.0
2024-05-15 15:05:00,423.3,423.64,423.22,423.61,68371.0,420.0906,420.4281,420.0112,420.3983,68371.0
2024-05-15 15:10:00,423.62,423.73,423.42,423.48,72876.0,420.4082,420.5174,420.2097,420.2693,72876.0
2024-05-15 15:15:00,423.49,423.75,423.32,423.72,62570.0,420.2792,420.5372,420.1105,420.5074,62570.0
2024-05-15 15:20:00,423.72,423.81,423.49,423.6,111302.0,420.5074,420.5968,420.2792,420.3884,111302.0
2024-05-15 15:25:00,423.58,423.74,423.37,423.41,74366.0,420.3685,420.5273,420.1601,420.1998,74366.0
2024-05-15 15:30:00,423.4,423.56,423.32,423.5,75236.0,420.1899,420.3487,420.1105,420.2891,75236.0
2024-05-15 15:35:00,423.47,423.5,423.25,423.42,86095.0,420.2593,420.2891,420.041,420.2097,86095.0
2024-05-15 15:40:00,423.38,423.48,423.25,423.41,102503.0,420.17,420.2693,420.041,420.1998,102503.0
2024-05-15 15:45:00,423.43,423.57,423.23,423.24,136109.0,420.2196,420.3586,420.0212,420.0311,136109.0
2024-05-15 15:50:00,423.23,423.37,422.81,423.09,300599.0,420.0212,420.1601,419.6043,419.8822,300599.0
2024-05-15 15:55:00,423.02,423.45,422.56,423.16,857696.0,419.8128,420.2395,419.3562,419.9517,857696.0
2024-05-16 09:30:00,421.8,424.39,421.71,423.76,478752.0,418.602,421.1724,418.5127,420.5471,478752.0
2024-05-16 09:35:00,423.81,425.42,423.36,425.23,256237.0,420.5968,422.1946,420.1502,422.006,256237.0
2024-05-16 09:40:00,425.24,425.36,423.37,423.59,200881.0,422.0159,422.135,420.1601,420.3784,200881.0
2024-05-16 09:45:00,423.66,423.92,422.68,423.05,108367.0,420.4479,420.7059,419.4753,419.8425,108367.0
2024-05-16 09:50:00,423.08,424.3,423.03,424.15,141398.0,419.8723,421.083,419.8227,420.9342,141398.0
2024-05-16 09:55:00,424.14,424.3,423.74,423.93,94049.0,420.9243,421.083,420.5273,420.7159,94049.0
2024-05-16 10:00:00,423.93,423.95,423.07,423.18,79940.0,420.7159,420.7357,419.8624,419.9715,79940.0
2024-05-16 10:05:00,423.21,423.57,422.64,423.31,121918.0,420.0013,420.3586,419.4356,420.1006,121918.0
2024-05-16 10:10:00,423.35,423.85,423.07,423.63,59290.0,420.1403,420.6365,419.8624,420.4181,59290.0
2024-05-16 10:15:00,423.69,424.04,423.46,423.96,70150.0,420.4777,420.825,420.2494,420.7456,70150.0
2024-05-16 10:20:00,423.91,424.42,423.77,424.16,49434.0,420.696,421.2021,420.5571,420.9441,49434.0
2024-05-16 10:25:00,424.16,424.17,423.67,423.86,51003.0,420.9441,420.954,420.4578,420.6464,51003.0
2024-05-16 10:30:00,423.95,424.22,423.87,424.01,64773.0,420.7357,421.0037,420.6563,420.7952,64773.0
2024-05-16 10:35:00,424.04,424.2,423.81,424.17,36084.0,420.825,420.9838,420.5968,420.954,36084.0
2024-05-16 10:40:00,424.17,424.65,424.1,424.62,66969.0,420.954,421.4304,420.8846,421.4006,66969.0
2024-05-16 10:45:00,424.61,424.76,424.5,424.52,50864.0,421.3907,421.5396,421.2815,421.3014,50864.0
2024-05-16 10:50:00,424.53,424.7,424.31,424.56,81761.0,421.3113,421.48,421.093,421.3411,81761.0
2024-05-16 10:55:00,424.62,424.74,424.36,424.44,92537.0,421.4006,421.5197,421.1426,421.222,92537.0
2024-05-16 11:00:00,424.49,424.68,424.12,424.14,68182.0,421.2716,421.4602,420.9044,420.9243,68182.0
2024-05-16 11:05:00,424.15,424.35,423.88,424.19,76058.0,420.9342,421.1327,420.6662,420.9739,76058.0
2024-05-16 11:10:00,424.16,424.2,423.07,423.3,98332.0,420.9441,420.9838,419.8624,420.0906,98332.0
2024-05-16 11:15:00,423.28,423.7,423.07,423.56,71213.0,420.0708,420.4876,419.8624,420.3487,71213.0
2024-05-16 11:20:00,423.58,423.65,423.31,423.43,57339.0,420.3685,420.438,420.1006,420.2196,57339.0
2024-05-16 11:25:00,423.45,424.16,423.34,424.13,108303.0,420.2395,420.9441,420.1303,420.9143,108303.0
2024-05-16 11:30:00,424.14,424.81,424.12,424.67,87175.0,420.9243,421.5892,420.9044,421.4502,87175.0
2024-05-16 11:35:00,424.73,424.73,423.44,423.56,85115.0,421.5098,421.5098,420.2296,420.3487,85115.0
2024-05-16 11:40:00,423.54,423.56,423.16,423.31,107178.0,420.3288,420.3487,419.9517,420.1006,107178.0
2024-05-16 11:45:00,423.28,423.73,423.24,423.64,62600.0,420.0708,420.5174,420.0311,420.4281,62600.0
2024-05-16 11:50:00,423.64,423.64,423.08,423.14,104157.0,420.4281,420.4281,419.8723,419.9318,104157.0
2024-05-16 11:55:00,423.14,423.17,422.75,422.97,76908.0,419.9318,419.9616,419.5448,419.7631,76908.0
2024-05-16 12:00:00,422.94,422.94,422.4,422.8,78306.0,419.7334,419.7334,419.1975,419.5944,78306.0
2024-05-16 12:05:00,422.74,422.89,422.46,422.77,61514.0,419.5349,419.6837,419.257,419.5646,61514.0
2024-05-16 12:10:00,422.76,422.97,422.58,422.64,52684.0,419.5547,419.7631,419.3761,419.4356,52684.0
2024-05-16 12:15:00,422.65,422.65,422.13,422.19,64266.0,419.4456,419.4456,418.9295,418.989,64266.0
2024-05-16 12:20:00,422.21,422.48,422.13,422.42,57054.0,419.0089,419.2768,418.9295,419.2173,57054.0
2024-05-16 12:25:00,422.42,422.55,422.25,422.4,64630.0,419.2173,419.3463,419.0486,419.1975,64630.0
2024-05-16 12:30:00,422.43,422.43,422.02,422.21,54725.0,419.2272,419.2272,418.8203,419.0089,54725.0
2024-05-16 12:35:00,422.23,422.7,422.12,422.7,66569.0,419.0287,419.4952,418.9196,419.4952,66569.0
2024-05-16 12:40:00,422.73,422.73,422.42,422.57,64003.0,419.525,419.525,419.2173,419.3662,64003.0
2024-05-16 12:45:00,422.58,422.6,422.36,422.45,51707.0,419.3761,419.3959,419.1578,419.2471,51707.0
2024-05-16 12:50:00,422.46,422.6,422.3,422.59,39555.0,419.257,419.3959,419.0982,419.386,39555.0
2024-05-16 12:55:00,422.61,422.7,422.53,422.59,38425.0,419.4059,419.4952,419.3265,419.386,38425.0
2024-05-16 13:00:00,422.6,422.62,422.17,422.41,52219.0,419.3959,419.4158,418.9692,419.2074,52219.0
2024-05-16 13:05:00,422.4,422.61,422.37,422.56,40392.0,419.1975,419.4059,419.1677,419.3562,40392.0
2024-05-16 13:10:00,422.56,422.62,422.37,422.62,39710.0,419.3562,419.4158,419.1677,419.4158,39710.0
2024-05-16 13:15:00,422.63,422.81,422.46,422.56,59126.0,419.4257,419.6043,419.257,419.3562,59126.0
2024-05-16 13:20:00,422.59,422.65,421.79,421.9,77878.0,419.386,419.4456,418.5921,418.7012,77878.0
2024-05-16 13:25:00,421.79,422.24,421.73,421.92,46783.0,418.5921,419.0387,418.5325,418.7211,46783.0
2024-05-16 13:30:00,421.93,422.2,421.92,422.12,31630.0,418.731,418.999,418.7211,418.9196,31630.0
2024-05-16 13:35:00,422.09,422.13,421.55,421.8,66314.0,418.8898,418.9295,418.3539,418.602,66314.0
2024-05-16 13:40:00,421.75,422.19,421.68,422.15,67091.0,418.5524,418.989,418.4829,418.9493,67091.0
2024-05-16 13:45:00,422.15,422.22,421.6,421.82,66664.0,418.9493,419.0188,418.4035,418.6219,66664.0
2024-05-16 13:50:00,421.78,422.42,421.75,422.28,87288.0,418.5822,419.2173,418.5524,419.0784,87288.0
2024-05-16 13:55:00,422.3,422.41,422.07,422.17,82185.0,419.0982,419.2074,418.87,418.9692,82185.0
2024-05-16 14:00:00,422.18,422.34,422.06,422.22,47626.0,418.9791,419.1379,418.86,419.0188,47626.0
2024-05-16 14:05:00,422.19,422.33,421.89,421.94,59569.0,418.989,419.128,418.6913,418.7409,59569.0
2024-05-16 14:10:00,421.93,422.02,421.48,421.52,88456.0,418.731,418.8203,418.2844,418.3241,88456.0
2024-05-16 14:15:00,421.48,421.68,421.4,421.67,60574.0,418.2844,418.4829,418.205,418.473,60574.0
2024-05-16 14:20:00,421.69,422.01,421.69,421.9,37303.0,418.4928,418.8104,418.4928,418.7012,37303.0
2024-05-16 14:25:00,421.89,421.89,421.53,421.65,93654.0,418.6913,418.6913,418.3341,418.4531,93654.0
2024-05-16 14:30:00,421.63,422.06,421.6,421.9,56542.0,418.4333,418.86,418.4035,418.7012,56542.0
2024-05-16 14:35:00,421.9,422.02,421.82,421.86,58274.0,418.7012,418.8203,418.6219,418.6615,58274.0
2024-05-16 14:40:00,421.85,422.2,421.83,422.15,74434.0,418.6516,418.999,418.6318,418.9493,74434.0
2024-05-16 14:45:00,422.16,422.22,421.9,421.99,44397.0,418.9593,419.0188,418.7012,418.7906,44397.0
2024-05-16 14:50:00,421.98,422.09,421.88,422.0,39966.0,418.7806,418.8898,418.6814,418.8005,39966.0
2024-05-16 14:55:00,422.02,422.22,421.72,422.22,91095.0,418.8203,419.0188,418.5226,419.0188,91095.0
2024-05-16 15:00:00,422.23,422.31,421.99,422.1,68565.0,419.0287,419.1081,418.7906,418.8997,68565.0
2024-05-16 15:05:00,422.12,422.25,421.86,421.91,54149.0,418.9196,419.0486,418.6615,418.7112,54149.0
2024-05-16 15:10:00,421.91,421.94,421.77,421.78,48420.0,418.7112,418.7409,418.5722,418.5822,48420.0
2024-05-16 15:15:00,421.76,421.99,421.73,421.9,59544.0,418.5623,418.7906,418.5325,418.7012,59544.0
2024-05-16 15:20:00,421.89,421.94,421.61,421.71,60720.0,418.6913,418.7409,418.4134,418.5127,60720.0
2024-05-16 15:25:00,421.72,421.73,421.52,421.64,67973.0,418.5226,418.5325,418.3241,418.4432,67973.0
2024-05-16 15:30:00,421.64,421.77,421.2,421.3,68700.0,418.4432,418.5722,418.0066,418.1058,68700.0
2024-05-16 15:35:00,421.28,421.45,420.89,421.0,114845.0,418.0859,418.2547,417.6989,417.8081,114845.0
2024-05-16 15:40:00,421.02,421.12,420.35,420.4,162838.0,417.8279,417.9272,417.163,417.2126,162838.0
2024-05-16 15:45:00,420.41,420.84,420.35,420.38,180360.0,417.2225,417.6493,417.163,417.1928,180360.0
2024-05-16 15:50:00,420.4,421.41,420.38,421.41,359145.0,417.2126,418.215,417.1928,418.215,359145.0
2024-05-16 15:55:00,421.39,421.56,420.8,420.93,675822.0,418.1951,418.3638,417.6096,417.7386,675822.0
2024-05-17 09:30:00,422.55,422.92,418.93,419.94,1417341.0,419.3463,419.7135,415.7538,416.7561,1417341.0
2024-05-17 09:35:00,419.94,420.49,419.57,420.02,203935.0,416.7561,417.3019,416.3889,416.8355,203935.0
2024-05-17 09:40:00,420.14,420.38,419.48,420.2,158844.0,416.9546,417.1928,416.2996,417.0141,158844.0
2024-05-17 09:45:00,420.21,420.27,418.91,419.08,137996.0,417.0241,417.0836,415.7339,415.9026,137996.0
2024-05-17 09:50:00,419.05,419.3,418.54,418.74,156292.0,415.8729,416.121,415.3667,415.5652,156292.0
2024-05-17 09:55:00,418.74,418.74,418.02,418.7,207856.0,415.5652,415.5652,414.8507,415.5255,207856.0
2024-05-17 10:00:00,418.73,419.34,418.49,419.03,139753.0,415.5553,416.1607,415.3171,415.853,139753.0
2024-05-17 10:05:00,419.02,419.54,418.88,419.53,84864.0,415.8431,416.3591,415.7041,416.3492,84864.0
2024-05-17 10:10:00,419.54,420.11,419.39,420.05,103786.0,416.3591,416.9248,416.2103,416.8653,103786.0
2024-05-17 10:15:00,420.07,420.22,419.71,419.83,97594.0,416.8851,417.034,416.5278,416.6469,97594.0
2024-05-17 10:20:00,419.85,420.25,419.65,419.82,88826.0,416.6668,417.0638,416.4683,416.637,88826.0
2024-05-17 10:25:00,419.78,420.0,419.58,419.73,87174.0,416.5973,416.8157,416.3988,416.5477,87174.0
2024-05-17 10:30:00,419.72,420.22,419.65,420.19,77169.0,416.5378,417.034,416.4683,417.0042,77169.0
2024-05-17 10:35:00,420.15,420.48,420.11,420.35,65134.0,416.9645,417.292,416.9248,417.163,65134.0
2024-05-17 10:40:00,420.36,420.44,420.1,420.11,42348.0,417.1729,417.2523,416.9149,416.9248,42348.0
2024-05-17 10:45:00,420.11,420.33,419.98,420.0,35687.0,416.9248,417.1431,416.7958,416.8157,35687.0
2024-05-17 10:50:00,419.99,420.23,419.96,420.04,52067.0,416.8057,417.0439,416.776,416.8553,52067.0
2024-05-17 10:55:00,420.06,420.06,419.37,419.52,61732.0,416.8752,416.8752,416.1904,416.3393,61732.0
2024-05-17 11:00:00,419.5,419.51,418.4,418.63,107597.0,416.3194,416.3294,415.2278,415.456,107597.0
2024-05-17 11:05:00,418.65,419.43,418.57,419.37,92588.0,415.4759,416.25,415.3965,416.1904,92588.0
2024-05-17 11:10:00,419.36,419.51,419.2,419.38,38184.0,416.1805,416.3294,416.0217,416.2004,38184.0
2024-05-17 11:15:00,419.33,419.66,419.3,419.41,43829.0,416.1507,416.4782,416.121,416.2301,43829.0
2024-05-17 11:20:00,419.42,419.46,419.13,419.25,34915.0,416.24,416.2797,415.9522,416.0713,34915.0
2024-05-17 11:25:00,419.26,419.57,419.24,419.56,32512.0,416.0813,416.3889,416.0614,416.379,32512.0
2024-05-17 11:30:00,419.61,419.63,419.33,419.5,26826.0,416.4286,416.4485,416.1507,416.3194,26826.0
2024-05-17 11:35:00,419.5,419.51,419.28,419.38,35711.0,416.3194,416.3294,416.1011,416.2004,35711.0
2024-05-17 11:40:00,419.36,419.5,419.24,419.46,23687.0,416.1805,416.3194,416.0614,416.2797,23687.0
2024-05-17 11:45:00,419.45,419.64,419.17,419.2,40511.0,416.2698,416.4584,415.9919,416.0217,40511.0
2024-05-17 11:50:00,419.21,419.72,419.15,419.53,84738.0,416.0316,416.5378,415.9721,416.3492,84738.0
2024-05-17 11:55:00,419.52,419.7,419.48,419.66,27005.0,416.3393,416.5179,416.2996,416.4782,27005.0
2024-05-17 12:00:00,419.64,419.7,419.47,419.54,30562.0,416.4584,416.5179,416.2897,416.3591,30562.0
2024-05-17 12:05:00,419.55,419.59,419.35,419.4,29480.0,416.3691,416.4088,416.1706,416.2202,29480.0
2024-05-17 12:10:00,419.4,419.46,419.22,419.29,37977.0,416.2202,416.2797,416.0416,416.111,37977.0
2024-05-17 12:15:00,419.31,419.54,419.31,419.48,24503.0,416.1309,416.3591,416.1309,416.2996,24503.0
2024-05-17 12:20:00,419.49,419.52,419.13,419.31,44555.0,416.3095,416.3393,415.9522,416.1309,44555.0
2024-05-17 12:25:00,419.32,419.49,419.21,419.34,48275.0,416.1408,416.3095,416.0316,416.1607,48275.0
2024-05-17 12:30:00,419.32,419.39,419.07,419.11,31346.0,416.1408,416.2103,415.8927,415.9324,31346.0
2024-05-17 12:35:00,419.09,419.2,419.07,419.1,29192.0,415.9126,416.0217,415.8927,415.9225,29192.0
2024-05-17 12:40:00,419.12,419.12,418.52,418.61,58972.0,415.9423,415.9423,415.3469,415.4362,58972.0
2024-05-17 12:45:00,418.65,418.84,418.33,418.79,57343.0,415.4759,415.6644,415.1583,415.6148,57343.0
2024-05-17 12:50:00,418.8,419.1,418.79,419.0,41700.0,415.6247,415.9225,415.6148,415.8232,41700.0
2024-05-17 12:55:00,418.98,419.3,418.98,419.24,31789.0,415.8034,416.121,415.8034,416.0614,31789.0
2024-05-17 13:00:00,419.24,419.29,419.03,419.22,20992.0,416.0614,416.111,415.853,416.0416,20992.0
2024-05-17 13:05:00,419.19,419.25,419.06,419.13,16114.0,416.0118,416.0713,415.8828,415.9522,16114.0
2024-05-17 13:10:00,419.12,419.16,418.93,419.16,25817.0,415.9423,415.982,415.7538,415.982,25817.0
2024-05-17 13:15:00,419.14,419.2,418.91,418.92,36386.0,415.9622,416.0217,415.7339,415.7438,36386.0
2024-05-17 13:20:00,418.92,419.03,418.89,418.95,27018.0,415.7438,415.853,415.7141,415.7736,27018.0
2024-05-17 13:25:00,418.96,419.12,418.87,419.09,26621.0,415.7835,415.9423,415.6942,415.9126,26621.0
2024-05-17 13:30:00,419.1,419.32,418.88,418.91,43209.0,415.9225,416.1408,415.7041,415.7339,43209.0
2024-05-17 13:35:00,418.91,419.42,418.91,419.41,46345.0,415.7339,416.24,415.7339,416.2301,46345.0
2024-05-17 13:40:00,419.35,419.6,419.35,419.47,29051.0,416.1706,416.4187,416.1706,416.2897,29051.0
2024-05-17 13:45:00,419.47,419.55,419.38,419.46,22262.0,416.2897,416.3691,416.2004,416.2797,22262.0
2024-05-17 13:50:00,419.43,419.62,419.36,419.53,28197.0,416.25,416.4385,416.1805,416.3492,28197.0
2024-05-17 13:55:00,419.53,419.55,419.43,419.45,22851.0,416.3492,416.3691,416.25,416.2698,22851.0
2024-05-17 14:00:00,419.48,419.62,419.31,419.32,33070.0,416.2996,416.4385,416.1309,416.1408,33070.0
2024-05-17 14:05:00,419.33,419.57,419.24,419.31,23705.0,416.1507,416.3889,416.0614,416.1309,23705.0
2024-05-17 14:10:00,419.32,419.41,418.6,418.65,72720.0,416.1408,416.2301,415.4263,415.4759,72720.0
2024-05-17 14:15:00,418.61,418.89,418.5,418.83,43267.0,415.4362,415.7141,415.327,415.6545,43267.0
2024-05-17 14:20:00,418.78,418.81,418.12,418.52,59951.0,415.6049,415.6347,414.9499,415.3469,59951.0
2024-05-17 14:25:00,418.52,418.85,418.52,418.74,27707.0,415.3469,415.6744,415.3469,415.5652,27707.0
2024-05-17 14:30:00,418.71,419.04,418.7,418.85,32011.0,415.5354,415.8629,415.5255,415.6744,32011.0
2024-05-17 14:35:00,418.84,419.03,418.81,418.98,28564.0,415.6644,415.853,415.6347,415.8034,28564.0
2024-05-17 14:40:00,418.99,418.99,418.7,418.84,32999.0,415.8133,415.8133,415.5255,415.6644,32999.0
2024-05-17 14:45:00,418.86,419.24,418.83,419.18,45236.0,415.6843,416.0614,415.6545,416.0019,45236.0
2024-05-17 14:50:00,419.15,419.63,419.1,419.58,52535.0,415.9721,416.4485,415.9225,416.3988,52535.0
2024-05-17 14:55:00,419.62,419.98,419.59,419.83,79178.0,416.4385,416.7958,416.4088,416.6469,79178.0
2024-05-17 15:00:00,419.84,419.89,419.55,419.72,48826.0,416.6569,416.7065,416.3691,416.5378,48826.0
2024-05-17 15:05:00,419.69,419.74,419.5,419.6,23443.0,416.508,416.5576,416.3194,416.4187,23443.0
2024-05-17 15:10:00,419.58,419.74,419.45,419.65,39757.0,416.3988,416.5576,416.2698,416.4683,39757.0
2024-05-17 15:15:00,419.66,419.94,419.62,419.92,47362.0,416.4782,416.7561,416.4385,416.7363,47362.0
2024-05-17 15:20:00,419.91,420.29,419.9,420.18,77310.0,416.7263,417.1035,416.7164,416.9943,77310.0
2024-05-17 15:25:00,420.19,420.25,419.95,420.17,42379.0,417.0042,417.0638,416.766,416.9844,42379.0
2024-05-17 15:30:00,420.15,420.2,419.99,420.05,73219.0,416.9645,417.0141,416.8057,416.8653,73219.0
2024-05-17 15:35:00,420.05,420.39,420.03,420.34,55885.0,416.8653,417.2027,416.8454,417.1531,55885.0
2024-05-17 15:40:00,420.37,420.42,420.0,420.09,71801.0,417.1828,417.2325,416.8157,416.905,71801.0
2024-05-17 15:45:00,420.09,420.12,419.79,419.84,73694.0,416.905,416.9347,416.6072,416.6569,73694.0
2024-05-17 15:50:00,419.84,420.29,419.74,419.89,130302.0,416.6569,417.1035,416.5576,416.7065,130302.0
2024-05-17 15:55:00,419.92,420.36,419.47,420.24,524252.0,416.7363,417.1729,416.2897,417.0538,524252.0
2024-05-20 09:30:00,420.36,422.8,419.99,422.74,533395.0,417.1729,419.5944,416.8057,419.5349,533395.0
2024-05-20 09:35:00,422.72,423.87,422.45,423.51,212635.0,419.515,420.6563,419.2471,420.299,212635.0
2024-05-20 09:40:00,423.57,425.24,423.43,424.96,323188.0,420.3586,422.0159,420.2196,421.738,323188.0
2024-05-20 09:45:00,424.95,425.4,424.78,425.05,226672.0,421.7281,422.1747,421.5594,421.8274,226672.0
2024-05-20 09:50:00,425.07,426.63,425.07,426.26,313743.0,421.8472,423.3954,421.8472,423.0282,313743.0
2024-05-20 09:55:00,426.3,426.77,426.1,426.32,148234.0,423.0679,423.5343,422.8694,423.0877,148234.0
2024-05-20 10:00:00,426.27,426.32,425.31,425.37,164994.0,423.0381,423.0877,422.0854,422.1449,164994.0
2024-05-20 10:05:00,425.37,425.38,424.63,424.88,146610.0,422.1449,422.1549,421.4105,421.6587,146610.0
2024-05-20 10:10:00,424.89,425.1,424.36,424.56,142929.0,421.6686,421.877,421.1426,421.3411,142929.0
2024-05-20 10:15:00,424.5,425.33,424.46,425.06,135754.0,421.2815,422.1052,421.2418,421.8373,135754.0
2024-05-20 10:20:00,425.0,425.23,424.64,425.07,55136.0,421.7777,422.006,421.4205,421.8472,55136.0
2024-05-20 10:25:00,425.06,425.33,424.69,424.91,84757.0,421.8373,422.1052,421.4701,421.6884,84757.0
2024-05-20 10:30:00,424.95,425.09,424.71,424.89,53379.0,421.7281,421.8671,421.4899,421.6686,53379.0
2024-05-20 10:35:00,424.92,425.06,424.74,424.94,78417.0,421.6983,421.8373,421.5197,421.7182,78417.0
2024-05-20 10:40:00,424.97,425.68,424.95,425.31,117876.0,421.748,422.4526,421.7281,422.0854,117876.0
2024-05-20 10:45:00,425.31,425.52,424.84,425.07,101455.0,422.0854,422.2938,421.619,421.8472,101455.0
2024-05-20 10:50:00,425.1,425.16,424.23,424.29,64443.0,421.877,421.9365,421.0136,421.0731,64443.0
2024-05-20 10:55:00,424.3,424.31,423.76,423.85,81997.0,421.083,421.093,420.5471,420.6365,81997.0
2024-05-20 11:00:00,423.8,424.58,423.77,424.44,107114.0,420.5868,421.3609,420.5571,421.222,107114.0
2024-05-20 11:05:00,424.47,424.66,424.33,424.42,35335.0,421.2518,421.4403,421.1128,421.2021,35335.0
2024-05-20 11:10:00,424.5,424.7,424.2,424.23,42241.0,421.2815,421.48,420.9838,421.0136,42241.0
2024-05-20 11:15:00,424.23,424.23,423.72,423.76,51182.0,421.0136,421.0136,420.5074,420.5471,51182.0
2024-05-20 11:20:00,423.77,424.38,423.72,424.22,60000.0,420.5571,421.1624,420.5074,421.0037,60000.0
2024-05-20 11:25:00,424.21,424.56,424.2,424.48,79613.0,420.9937,421.3411,420.9838,421.2617,79613.0
2024-05-20 11:30:00,424.5,425.04,424.46,424.97,73884.0,421.2815,421.8174,421.2418,421.748,73884.0
2024-05-20 11:35:00,424.98,425.12,424.77,424.86,37830.0,421.7579,421.8968,421.5495,421.6388,37830.0
2024-05-20 11:40:00,424.84,424.94,424.53,424.6,70142.0,421.619,421.7182,421.3113,421.3808,70142.0
2024-05-20 11:45:00,424.59,424.86,424.55,424.78,55229.0,421.3709,421.6388,421.3312,421.5594,55229.0
2024-05-20 11:50:00,424.78,424.84,424.58,424.59,45173.0,421.5594,421.619,421.3609,421.3709,45173.0
2024-05-20 11:55:00,424.61,424.76,424.53,424.62,35086.0,421.3907,421.5396,421.3113,421.4006,35086.0
2024-05-20 12:00:00,424.64,425.08,424.64,425.08,51403.0,421.4205,421.8571,421.4205,421.8571,51403.0
2024-05-20 12:05:00,425.06,425.12,424.93,425.01,59199.0,421.8373,421.8968,421.7083,421.7877,59199.0
2024-05-20 12:10:00,424.99,424.99,424.69,424.9,40397.0,421.7678,421.7678,421.4701,421.6785,40397.0
2024-05-20 12:15:00,424.86,425.0,424.78,424.94,48221.0,421.6388,421.7777,421.5594,421.7182,48221.0
2024-05-20 12:20:00,424.95,425.05,424.78,424.83,41141.0,421.7281,421.8274,421.5594,421.609,41141.0
2024-05-20 12:25:00,424.8,425.1,424.8,425.08,50829.0,421.5793,421.877,421.5793,421.8571,50829.0
2024-05-20 12:30:00,425.04,425.26,424.94,424.98,44242.0,421.8174,422.0358,421.7182,421.7579,44242.0
2024-05-20 12:35:00,424.98,425.31,424.95,425.3,53029.0,421.7579,422.0854,421.7281,422.0755,53029.0
2024-05-20 12:40:00,425.33,425.69,425.23,425.63,47296.0,422.1052,422.4625,422.006,422.403,47296.0
2024-05-20 12:45:00,425.65,425.65,425.32,425.4,44619.0,422.4228,422.4228,422.0953,422.1747,44619.0
2024-05-20 12:50:00,425.4,425.72,425.4,425.58,37479.0,422.1747,422.4923,422.1747,422.3533,37479.0
2024-05-20 12:55:00,425.55,425.68,425.44,425.66,47101.0,422.3236,422.4526,422.2144,422.4327,47101.0
2024-05-20 13:00:00,425.68,425.84,425.61,425.7,52560.0,422.4526,422.6114,422.3831,422.4724,52560.0
2024-05-20 13:05:00,425.71,425.75,425.5,425.66,57590.0,422.4824,422.5221,422.274,422.4327,57590.0
2024-05-20 13:10:00,425.65,425.65,425.09,425.18,77870.0,422.4228,422.4228,421.8671,421.9564,77870.0
2024-05-20 13:15:00,425.17,425.4,425.07,425.2,69889.0,421.9465,422.1747,421.8472,421.9762,69889.0
2024-05-20 13:20:00,425.17,425.27,424.78,424.89,89862.0,421.9465,422.0457,421.5594,421.6686,89862.0
2024-05-20 13:25:00,424.86,424.97,424.39,424.69,60486.0,421.6388,421.748,421.1724,421.4701,60486.0
2024-05-20 13:30:00,424.69,424.9,424.62,424.88,38828.0,421.4701,421.6785,421.4006,421.6587,38828.0
2024-05-20 13:35:00,424.87,425.0,424.76,424.91,42459.0,421.6487,421.7777,421.5396,421.6884,42459.0
2024-05-20 13:40:00,424.93,425.05,424.74,424.93,79306.0,421.7083,421.8274,421.5197,421.7083,79306.0
2024-05-20 13:45:00,424.93,425.0,424.68,424.69,44218.0,421.7083,421.7777,421.4602,421.4701,44218.0
2024-05-20 13:50:00,424.71,424.84,424.52,424.63,49738.0,421.4899,421.619,421.3014,421.4105,49738.0
2024-05-20 13:55:00,424.6,425.03,424.5,424.98,36632.0,421.3808,421.8075,421.2815,421.7579,36632.0
2024-05-20 14:00:00,424.97,425.05,424.77,424.83,30985.0,421.748,421.8274,421.5495,421.609,30985.0
2024-05-20 14:05:00,424.81,424.83,423.85,424.41,66868.0,421.5892,421.609,420.6365,421.1922,66868.0
2024-05-20 14:10:00,424.43,424.6,424.27,424.38,30000.0,421.2121,421.3808,421.0533,421.1624,30000.0
2024-05-20 14:15:00,424.37,424.56,424.16,424.25,54090.0,421.1525,421.3411,420.9441,421.0334,54090.0
2024-05-20 14:20:00,424.33,424.59,424.31,424.49,36838.0,421.1128,421.3709,421.093,421.2716,36838.0
2024-05-20 14:25:00,424.48,424.95,424.47,424.94,39493.0,421.2617,421.7281,421.2518,421.7182,39493.0
2024-05-20 14:30:00,424.92,425.05,424.78,424.83,42334.0,421.6983,421.8274,421.5594,421.609,42334.0
2024-05-20 14:35:00,424.85,424.98,424.83,424.98,34458.0,421.6289,421.7579,421.609,421.7579,34458.0
2024-05-20 14:40:00,424.96,425.1,424.93,424.99,35978.0,421.738,421.877,421.7083,421.7678,35978.0
2024-05-20 14:45:00,424.98,425.0,424.72,424.75,31203.0,421.7579,421.7777,421.4999,421.5296,31203.0
2024-05-20 14:50:00,424.76,424.82,424.58,424.68,25612.0,421.5396,421.5991,421.3609,421.4602,25612.0
2024-05-20 14:55:00,424.69,424.7,424.45,424.45,30955.0,421.4701,421.48,421.2319,421.2319,30955.0
2024-05-20 15:00:00,424.46,424.59,424.21,424.51,47070.0,421.2418,421.3709,420.9937,421.2915,47070.0
2024-05-20 15:05:00,424.51,424.61,424.31,424.59,38141.0,421.2915,421.3907,421.093,421.3709,38141.0
2024-05-20 15:10:00,424.6,424.74,424.51,424.73,34113.0,421.3808,421.5197,421.2915,421.5098,34113.0
2024-05-20 15:15:00,424.73,424.93,424.67,424.77,51649.0,421.5098,421.7083,421.4502,421.5495,51649.0
2024-05-20 15:20:00,424.74,424.86,424.64,424.75,34898.0,421.5197,421.6388,421.4205,421.5296,34898.0
2024-05-20 15:25:00,424.74,424.96,424.67,424.96,48348.0,421.5197,421.738,421.4502,421.738,48348.0
2024-05-20 15:30:00,424.96,425.04,424.72,424.8,62655.0,421.738,421.8174,421.4999,421.5793,62655.0
2024-05-20 15:35:00,424.78,425.1,424.72,425.0,71488.0,421.5594,421.877,421.4999,421.7777,71488.0
2024-05-20 15:40:00,424.97,425.09,424.82,425.02,76049.0,421.748,421.8671,421.5991,421.7976,76049.0
2024-05-20 15:45:00,425.0,425.01,424.52,424.62,104459.0,421.7777,421.7877,421.3014,421.4006,104459.0
2024-05-20 15:50:00,424.65,424.79,424.44,424.72,160636.0,421.4304,421.5693,421.222,421.4999,160636.0
2024-05-20 15:55:00,424.71,425.51,424.43,425.43,528437.0,421.4899,422.2839,421.2121,422.2045,528437.0
2024-05-21 09:30:00,426.99,427.01,425.33,426.43,602889.0,423.7527,423.7725,422.1052,423.1969,602889.0
2024-05-21 09:35:00,426.49,428.15,425.9,427.71,330969.0,423.2564,424.9039,422.6709,424.4672,330969.0
2024-05-21 09:40:00,427.72,428.07,426.67,426.67,224035.0,424.4771,424.8245,423.4351,423.4351,224035.0
2024-05-21 09:45:00,426.6,426.64,424.85,426.09,259465.0,423.3656,423.4053,421.6289,422.8595,259465.0
2024-05-21 09:50:00,426.06,427.02,425.8,426.96,120542.0,422.8297,423.7824,422.5717,423.7229,120542.0
2024-05-21 09:55:00,426.9,427.5,426.58,427.03,238659.0,423.6633,424.2588,423.3458,423.7924,238659.0
2024-05-21 10:00:00,427.0,428.15,427.0,427.66,180818.0,423.7626,424.9039,423.7626,424.4176,180818.0
2024-05-21 10:05:00,427.66,427.76,427.08,427.54,110749.0,424.4176,424.5168,423.842,424.2985,110749.0
2024-05-21 10:10:00,427.58,428.5,427.21,428.46,151054.0,424.3382,425.2512,423.971,425.2115,151054.0
2024-05-21 10:15:00,428.5,428.5,428.01,428.1,142258.0,425.2512,425.2512,424.7649,424.8542,142258.0
2024-05-21 10:20:00,428.08,428.78,428.08,428.31,193875.0,424.8344,425.5291,424.8344,425.0626,193875.0
2024-05-21 10:25:00,428.33,428.82,428.25,428.77,131094.0,425.0825,425.5688,425.0031,425.5192,131094.0
2024-05-21 10:30:00,428.79,429.88,428.63,429.88,210723.0,425.539,426.6207,425.3802,426.6207,210723.0
2024-05-21 10:35:00,429.88,430.46,429.55,429.77,303120.0,426.6207,427.1963,426.2932,426.5116,303120.0
2024-05-21 10:40:00,429.85,430.07,429.42,429.65,125689.0,426.591,426.8093,426.1642,426.3925,125689.0
2024-05-21 10:45:00,429.67,429.75,429.41,429.71,106803.0,426.4123,426.4917,426.1543,426.452,106803.0
2024-05-21 10:50:00,429.69,429.71,428.81,428.86,112384.0,426.4322,426.452,425.5589,425.6085,112384.0
2024-05-21 10:55:00,428.88,429.07,428.61,429.02,103911.0,425.6283,425.8169,425.3604,425.7673,103911.0
2024-05-21 11:00:00,429.01,429.49,428.96,429.34,92391.0,425.7573,426.2337,425.7077,426.0848,92391.0
2024-05-21 11:05:00,429.3,429.39,429.15,429.26,84875.0,426.0451,426.1345,425.8963,426.0054,84875.0
2024-05-21 11:10:00,429.29,429.36,428.88,429.09,79125.0,426.0352,426.1047,425.6283,425.8367,79125.0
2024-05-21 11:15:00,429.1,429.57,429.04,429.4,98818.0,425.8467,426.3131,425.7871,426.1444,98818.0
2024-05-21 11:20:00,429.42,429.96,429.4,429.72,92365.0,426.1642,426.7001,426.1444,426.462,92365.0
2024-05-21 11:25:00,429.73,429.75,429.46,429.67,42051.0,426.4719,426.4917,426.2039,426.4123,42051.0
2024-05-21 11:30:00,429.69,429.84,429.47,429.75,61230.0,426.4322,426.581,426.2139,426.4917,61230.0
2024-05-21 11:35:00,429.74,431.78,429.72,431.07,404222.0,426.4818,428.5063,426.462,427.8017,404222.0
2024-05-21 11:40:00,431.01,431.77,430.85,431.4,277476.0,427.7422,428.4964,427.5834,428.1292,277476.0
2024-05-21 11:45:00,431.35,432.73,431.25,432.66,419883.0,428.0796,429.4491,427.9804,429.3797,419883.0
2024-05-21 11:50:00,432.68,432.97,431.77,432.18,276243.0,429.3995,429.6873,428.4964,428.9033,276243.0
2024-05-21 11:55:00,432.17,432.35,431.72,431.87,190690.0,428.8934,429.072,428.4468,428.5957,190690.0
2024-05-21 12:00:00,431.84,431.87,431.28,431.32,220401.0,428.5659,428.5957,428.0101,428.0498,220401.0
2024-05-21 12:05:00,431.33,431.78,430.65,430.68,135128.0,428.0597,428.5063,427.3849,427.4147,135128.0
2024-05-21 12:10:00,430.69,431.18,430.64,430.88,109566.0,427.4246,427.9109,427.375,427.6132,109566.0
2024-05-21 12:15:00,430.89,431.08,430.88,430.93,61971.0,427.6231,427.8116,427.6132,427.6628,61971.0
2024-05-21 12:20:00,430.93,431.37,430.74,430.84,114304.0,427.6628,428.0994,427.4742,427.5735,114304.0
2024-05-21 12:25:00,430.72,430.81,430.37,430.51,121263.0,427.4544,427.5437,427.107,427.246,121263.0
2024-05-21 12:30:00,430.5,430.56,430.14,430.19,89528.0,427.236,427.2956,426.8788,426.9284,89528.0
2024-05-21 12:35:00,430.19,430.39,429.91,430.36,95407.0,426.9284,427.1269,426.6505,427.0971,95407.0
2024-05-21 12:40:00,430.38,430.49,429.86,429.99,82977.0,427.117,427.2261,426.6009,426.7299,82977.0
2024-05-21 12:45:00,430.0,430.04,429.67,429.86,86737.0,426.7398,426.7795,426.4123,426.6009,86737.0
2024-05-21 12:50:00,429.9,430.03,429.54,429.58,74196.0,426.6406,426.7696,426.2833,426.323,74196.0
2024-05-21 12:55:00,429.57,429.71,429.37,429.62,77096.0,426.3131,426.452,426.1146,426.3627,77096.0
2024-05-21 13:00:00,429.59,429.76,429.35,429.68,74964.0,426.3329,426.5017,426.0948,426.4223,74964.0
2024-05-21 13:05:00,429.68,430.04,429.68,429.87,76091.0,426.4223,426.7795,426.4223,426.6108,76091.0
2024-05-21 13:10:00,429.88,429.89,429.54,429.65,54075.0,426.6207,426.6307,426.2833,426.3925,54075.0
2024-05-21 13:15:00,429.67,430.03,429.67,429.95,74089.0,426.4123,426.7696,426.4123,426.6902,74089.0
2024-05-21 13:20:00,429.94,430.06,429.87,429.93,107972.0,426.6803,426.7994,426.6108,426.6704,107972.0
2024-05-21 13:25:00,429.94,430.46,429.82,430.3,159943.0,426.6803,427.1963,426.5612,427.0376,159943.0
2024-05-21 13:30:00,430.3,430.38,429.82,430.0,92630.0,427.0376,427.117,426.5612,426.7398,92630.0
2024-05-21 13:35:00,429.99,430.25,429.9,430.16,69006.0,426.7299,426.9879,426.6406,426.8986,69006.0
2024-05-21 13:40:00,430.24,430.46,430.17,430.45,76620.0,426.978,427.1963,426.9085,427.1864,76620.0
2024-05-21 13:45:00,430.44,430.66,430.36,430.62,59187.0,427.1765,427.3948,427.0971,427.3551,59187.0
2024-05-21 13:50:00,430.63,430.68,430.32,430.49,60828.0,427.3651,427.4147,427.0574,427.2261,60828.0
2024-05-21 13:55:00,430.5,430.81,430.49,430.74,54806.0,427.236,427.5437,427.2261,427.4742,54806.0
2024-05-21 14:00:00,430.72,430.92,430.46,430.51,56300.0,427.4544,427.6529,427.1963,427.246,56300.0
2024-05-21 14:05:00,430.48,430.65,430.29,430.37,57815.0,427.2162,427.3849,427.0276,427.107,57815.0
2024-05-21 14:10:00,430.33,430.56,430.16,430.27,42866.0,427.0673,427.2956,426.8986,427.0078,42866.0
2024-05-21 14:15:00,430.28,430.38,429.89,429.9,61804.0,427.0177,427.117,426.6307,426.6406,61804.0
2024-05-21 14:20:00,429.88,429.9,429.42,429.45,101168.0,426.6207,426.6406,426.1642,426.194,101168.0
2024-05-21 14:25:00,429.45,429.49,429.21,429.3,74799.0,426.194,426.2337,425.9558,426.0451,74799.0
2024-05-21 14:30:00,429.32,429.89,429.22,429.8,88368.0,426.065,426.6307,425.9657,426.5413,88368.0
2024-05-21 14:35:00,429.82,429.83,429.55,429.61,36894.0,426.5612,426.5711,426.2932,426.3528,36894.0
2024-05-21 14:40:00,429.6,429.67,429.36,429.41,44611.0,426.3429,426.4123,426.1047,426.1543,44611.0
2024-05-21 14:45:00,429.46,429.53,429.3,429.45,42360.0,426.2039,426.2734,426.0451,426.194,42360.0
2024-05-21 14:50:00,429.45,429.46,428.93,429.0,78784.0,426.194,426.2039,425.6779,425.7474,78784.0
2024-05-21 14:55:00,429.01,429.17,428.95,429.17,67522.0,425.7573,425.9161,425.6978,425.9161,67522.0
2024-05-21 15:00:00,429.14,429.57,429.12,429.27,59962.0,425.8864,426.3131,425.8665,426.0154,59962.0
2024-05-21 15:05:00,429.26,429.32,429.07,429.19,50290.0,426.0054,426.065,425.8169,425.936,50290.0
2024-05-21 15:10:00,429.21,429.41,429.18,429.29,70961.0,425.9558,426.1543,425.926,426.0352,70961.0
2024-05-21 15:15:00,429.32,429.58,429.17,429.34,90712.0,426.065,426.323,425.9161,426.0848,90712.0
2024-05-21 15:20:00,429.28,429.46,429.12,429.19,60721.0,426.0253,426.2039,425.8665,425.936,60721.0
2024-05-21 15:25:00,429.21,429.23,428.7,428.93,117230.0,425.9558,425.9757,425.4497,425.6779,117230.0
2024-05-21 15:30:00,428.92,429.4,428.79,429.17,107354.0,425.668,426.1444,425.539,425.9161,107354.0
2024-05-21 15:35:00,429.16,429.59,429.16,429.39,66093.0,425.9062,426.3329,425.9062,426.1345,66093.0
2024-05-21 15:40:00,429.39,429.4,428.98,429.14,85030.0,426.1345,426.1444,425.7276,425.8864,85030.0
2024-05-21 15:45:00,429.16,429.2,429.02,429.11,97129.0,425.9062,425.9459,425.7673,425.8566,97129.0
2024-05-21 15:50:00,429.15,430.13,429.08,430.0,197454.0,425.8963,426.8688,425.8268,426.7398,197454.0
2024-05-21 15:55:00,429.98,429.99,428.75,429.07,681519.0,426.72,426.7299,425.4993,425.8169,681519.0
2024-05-22 09:30:00,430.09,432.23,430.01,431.88,576839.0,426.8292,428.9529,426.7498,428.6056,576839.0
2024-05-22 09:35:00,431.91,432.29,430.23,430.44,266314.0,428.6354,429.0125,426.9681,427.1765,266314.0
2024-05-22 09:40:00,430.44,431.23,430.11,431.23,222861.0,427.1765,427.9605,426.849,427.9605,222861.0
2024-05-22 09:45:00,431.2,431.85,430.95,431.81,117758.0,427.9307,428.5758,427.6826,428.5361,117758.0
2024-05-22 09:50:00,431.85,431.87,430.73,430.73,70991.0,428.5758,428.5957,427.4643,427.4643,70991.0
2024-05-22 09:55:00,430.72,431.23,430.72,431.17,93425.0,427.4544,427.9605,427.4544,427.901,93425.0
2024-05-22 10:00:00,431.17,432.08,431.11,432.0,143680.0,427.901,428.8041,427.8414,428.7247,143680.0
2024-05-22 10:05:00,431.96,432.0,431.25,431.57,126731.0,428.685,428.7247,427.9804,428.2979,126731.0
2024-05-22 10:10:00,431.6,431.95,431.29,431.92,80308.0,428.3277,428.675,428.0201,428.6453,80308.0
2024-05-22 10:15:00,431.92,432.41,431.86,432.14,105302.0,428.6453,429.1316,428.5857,428.8636,105302.0
2024-05-22 10:20:00,432.11,432.16,431.42,431.74,90630.0,428.8338,428.8835,428.1491,428.4666,90630.0
2024-05-22 10:25:00,431.75,432.04,431.64,431.91,91179.0,428.4766,428.7644,428.3674,428.6354,91179.0
2024-05-22 10:30:00,431.9,432.15,431.78,431.9,92694.0,428.6254,428.8735,428.5063,428.6254,92694.0
2024-05-22 10:35:00,431.9,431.91,431.33,431.69,88655.0,428.6254,428.6354,428.0597,428.417,88655.0
2024-05-22 10:40:00,431.67,431.89,431.45,431.51,55846.0,428.3972,428.6155,428.1788,428.2384,55846.0
2024-05-22 10:45:00,431.5,431.98,431.34,431.64,85087.0,428.2285,428.7048,428.0697,428.3674,85087.0
2024-05-22 10:50:00,431.63,431.79,431.43,431.43,72943.0,428.3575,428.5163,428.159,428.159,72943.0
2024-05-22 10:55:00,431.42,431.44,430.76,430.82,128803.0,428.1491,428.1689,427.4941,427.5536,128803.0
2024-05-22 11:00:00,430.86,431.18,430.6,431.18,96825.0,427.5933,427.9109,427.3353,427.9109,96825.0
2024-05-22 11:05:00,431.19,431.41,431.05,431.32,62297.0,427.9208,428.1391,427.7819,428.0498,62297.0
2024-05-22 11:10:00,431.3,431.7,431.29,431.52,58565.0,428.03,428.4269,428.0201,428.2483,58565.0
2024-05-22 11:15:00,431.55,431.81,431.53,431.81,48240.0,428.2781,428.5361,428.2582,428.5361,48240.0
2024-05-22 11:20:00,431.83,431.83,431.43,431.5,30711.0,428.556,428.556,428.159,428.2285,30711.0
2024-05-22 11:25:00,431.49,431.64,431.15,431.27,51732.0,428.2185,428.3674,427.8811,428.0002,51732.0
2024-05-22 11:30:00,431.27,431.32,430.7,430.83,47812.0,428.0002,428.0498,427.4345,427.5635,47812.0
2024-05-22 11:35:00,430.86,430.99,430.71,430.93,61757.0,427.5933,427.7223,427.4444,427.6628,61757.0
2024-05-22 11:40:00,430.92,430.96,430.6,430.75,41677.0,427.6529,427.6926,427.3353,427.4841,41677.0
2024-05-22 11:45:00,430.77,430.77,430.5,430.51,46876.0,427.504,427.504,427.236,427.246,46876.0
2024-05-22 11:50:00,430.51,430.56,430.07,430.15,82884.0,427.246,427.2956,426.8093,426.8887,82884.0
2024-05-22 11:55:00,430.14,430.57,430.14,430.54,40009.0,426.8788,427.3055,426.8788,427.2757,40009.0
2024-05-22 12:00:00,430.53,430.74,430.42,430.73,59200.0,427.2658,427.4742,427.1566,427.4643,59200.0
2024-05-22 12:05:00,430.75,430.97,430.75,430.86,25024.0,427.4841,427.7025,427.4841,427.5933,25024.0
2024-05-22 12:10:00,430.91,431.1,430.63,430.92,55357.0,427.6429,427.8315,427.3651,427.6529,55357.0
2024-05-22 12:15:00,430.91,430.99,430.42,430.47,43036.0,427.6429,427.7223,427.1566,427.2063,43036.0
2024-05-22 12:20:00,430.42,430.81,430.21,430.24,50758.0,427.1566,427.5437,426.9482,426.978,50758.0
2024-05-22 12:25:00,430.22,430.27,429.77,429.86,83557.0,426.9582,427.0078,426.5116,426.6009,83557.0
2024-05-22 12:30:00,429.88,429.98,429.39,429.58,67470.0,426.6207,426.72,426.1345,426.323,67470.0
2024-05-22 12:35:00,429.54,429.96,429.51,429.93,46981.0,426.2833,426.7001,426.2535,426.6704,46981.0
2024-05-22 12:40:00,429.94,430.2,429.91,430.11,36318.0,426.6803,426.9383,426.6505,426.849,36318.0
2024-05-22 12:45:00,430.11,430.12,429.61,429.67,43917.0,426.849,426.8589,426.3528,426.4123,43917.0
2024-05-22 12:50:00,429.69,429.76,429.45,429.75,41208.0,426.4322,426.5017,426.194,426.4917,41208.0
2024-05-22 12:55:00,429.76,429.82,429.61,429.74,25286.0,426.5017,426.5612,426.3528,426.4818,25286.0
2024-05-22 13:00:00,429.8,430.0,429.79,429.9,35708.0,426.5413,426.7398,426.5314,426.6406,35708.0
2024-05-22 13:05:00,429.93,430.24,429.88,430.18,31961.0,426.6704,426.978,426.6207,426.9185,31961.0
2024-05-22 13:10:00,430.2,430.48,430.06,430.43,48220.0,426.9383,427.2162,426.7994,427.1666,48220.0
2024-05-22 13:15:00,430.45,430.72,430.45,430.68,50367.0,427.1864,427.4544,427.1864,427.4147,50367.0
2024-05-22 13:20:00,430.69,430.75,430.49,430.53,54856.0,427.4246,427.4841,427.2261,427.2658,54856.0
2024-05-22 13:25:00,430.55,430.66,430.41,430.61,42465.0,427.2857,427.3948,427.1467,427.3452,42465.0
2024-05-22 13:30:00,430.59,430.6,430.32,430.39,36293.0,427.3254,427.3353,427.0574,427.1269,36293.0
2024-05-22 13:35:00,430.35,430.35,429.53,429.86,65550.0,427.0872,427.0872,426.2734,426.6009,65550.0
2024-05-22 13:40:00,429.83,430.01,429.3,429.41,58401.0,426.5711,426.7498,426.0451,426.1543,58401.0
2024-05-22 13:45:00,429.31,429.52,429.03,429.19,47770.0,426.0551,426.2635,425.7772,425.936,47770.0
2024-05-22 13:50:00,429.19,429.4,429.07,429.1,38447.0,425.936,426.1444,425.8169,425.8467,38447.0
2024-05-22 13:55:00,429.11,429.62,429.02,429.61,53333.0,425.8566,426.3627,425.7673,426.3528,53333.0
2024-05-22 14:00:00,429.57,429.57,428.21,428.72,138515.0,426.3131,426.3131,424.9634,425.4695,138515.0
2024-05-22 14:05:00,428.75,429.38,428.73,428.93,87046.0,425.4993,426.1245,425.4795,425.6779,87046.0
2024-05-22 14:10:00,428.9,428.92,428.57,428.6,80134.0,425.6482,425.668,425.3207,425.3504,80134.0
2024-05-22 14:15:00,428.62,428.75,428.34,428.58,78873.0,425.3703,425.4993,425.0924,425.3306,78873.0
2024-05-22 14:20:00,428.55,428.63,427.69,428.43,68301.0,425.3008,425.3802,424.4473,425.1817,68301.0
2024-05-22 14:25:00,428.47,428.56,427.66,427.81,56198.0,425.2214,425.3108,424.4176,424.5664,56198.0
2024-05-22 14:30:00,427.77,428.12,427.75,427.85,63127.0,424.5267,424.8741,424.5069,424.6061,63127.0
2024-05-22 14:35:00,427.89,428.19,427.76,427.93,65743.0,424.6458,424.9436,424.5168,424.6855,65743.0
2024-05-22 14:40:00,427.96,428.03,427.6,427.82,47095.0,424.7153,424.7848,424.358,424.5764,47095.0
2024-05-22 14:45:00,427.79,428.4,427.78,428.3,71462.0,424.5466,425.152,424.5367,425.0527,71462.0
2024-05-22 14:50:00,428.32,428.42,427.96,428.02,41590.0,425.0726,425.1718,424.7153,424.7748,41590.0
2024-05-22 14:55:00,428.09,428.23,427.99,428.11,44590.0,424.8443,424.9833,424.7451,424.8642,44590.0
2024-05-22 15:00:00,428.09,428.16,427.98,428.12,57964.0,424.8443,424.9138,424.7351,424.8741,57964.0
2024-05-22 15:05:00,428.1,428.13,427.89,427.95,50299.0,424.8542,424.884,424.6458,424.7054,50299.0
2024-05-22 15:10:00,427.95,427.96,427.57,427.73,80937.0,424.7054,424.7153,424.3283,424.487,80937.0
2024-05-22 15:15:00,427.72,427.88,427.13,427.33,81133.0,424.4771,424.6359,423.8916,424.0901,81133.0
2024-05-22 15:20:00,427.37,428.03,427.35,427.96,61730.0,424.1298,424.7848,424.1099,424.7153,61730.0
2024-05-22 15:25:00,427.96,428.2,427.87,428.18,46029.0,424.7153,424.9535,424.626,424.9336,46029.0
2024-05-22 15:30:00,428.18,429.29,428.15,428.94,100675.0,424.9336,426.0352,424.9039,425.6879,100675.0
2024-05-22 15:35:00,428.93,429.25,428.56,428.59,73035.0,425.6779,425.9955,425.3108,425.3405,73035.0
2024-05-22 15:40:00,428.64,428.74,428.0,428.09,48693.0,425.3901,425.4894,424.755,424.8443,48693.0
2024-05-22 15:45:00,428.09,428.3,427.92,427.97,116245.0,424.8443,425.0527,424.6756,424.7252,116245.0
2024-05-22 15:50:00,427.96,428.81,427.53,428.77,167145.0,424.7153,425.5589,424.2886,425.5192,167145.0
2024-05-22 15:55:00,428.78,430.64,428.78,430.52,959320.0,425.5291,427.375,425.5291,427.2559,959320.0
2024-05-23 09:30:00,432.96,433.6,431.64,431.98,678032.0,429.6774,430.3125,428.3674,428.7048,678032.0
2024-05-23 09:35:00,431.97,433.0,431.83,431.9,236683.0,428.6949,429.7171,428.556,428.6254,236683.0
2024-05-23 09:40:00,431.91,432.0,431.0,431.43,272748.0,428.6354,428.7247,427.7323,428.159,272748.0
2024-05-23 09:45:00,431.37,431.43,430.1,430.63,300076.0,428.0994,428.159,426.8391,427.3651,300076.0
2024-05-23 09:50:00,430.66,431.06,430.11,430.44,132785.0,427.3948,427.7918,426.849,427.1765,132785.0
2024-05-23 09:55:00,430.39,430.59,429.79,430.15,140333.0,427.1269,427.3254,426.5314,426.8887,140333.0
2024-05-23 10:00:00,430.17,431.01,430.16,430.89,143429.0,426.9085,427.7422,426.8986,427.6231,143429.0
2024-05-23 10:05:00,430.9,431.69,430.9,431.19,131116.0,427.633,428.417,427.633,427.9208,131116.0
2024-05-23 10:10:00,431.19,431.91,431.19,431.72,143659.0,427.9208,428.6354,427.9208,428.4468,143659.0
2024-05-23 10:15:00,431.67,432.0,431.33,431.45,126128.0,428.3972,428.7247,428.0597,428.1788,126128.0
2024-05-23 10:20:00,431.54,431.55,430.83,431.05,159742.0,428.2682,428.2781,427.5635,427.7819,159742.0
2024-05-23 10:25:00,431.08,431.78,430.88,431.67,101228.0,427.8116,428.5063,427.6132,428.3972,101228.0
2024-05-23 10:30:00,431.7,432.2,431.11,432.2,131456.0,428.4269,428.9232,427.8414,428.9232,131456.0
2024-05-23 10:35:00,432.25,432.6,432.07,432.54,95318.0,428.9728,429.3201,428.7941,429.2606,95318.0
2024-05-23 10:40:00,432.53,432.75,432.27,432.29,152568.0,429.2507,429.469,428.9926,429.0125,152568.0
2024-05-23 10:45:00,432.27,432.3,431.75,431.79,61925.0,428.9926,429.0224,428.4766,428.5163,61925.0
2024-05-23 10:50:00,431.75,431.85,431.36,431.6,89078.0,428.4766,428.5758,428.0895,428.3277,89078.0
2024-05-23 10:55:00,431.6,431.6,430.62,430.64,106481.0,428.3277,428.3277,427.3551,427.375,106481.0
2024-05-23 11:00:00,430.67,431.27,430.6,431.04,170046.0,427.4048,428.0002,427.3353,427.7719,170046.0
2024-05-23 11:05:00,431.04,432.1,430.79,431.93,73513.0,427.7719,428.8239,427.5238,428.6552,73513.0
2024-05-23 11:10:00,431.88,432.11,431.37,431.61,45049.0,428.6056,428.8338,428.0994,428.3376,45049.0
2024-05-23 11:15:00,431.65,431.89,431.55,431.68,42816.0,428.3773,428.6155,428.2781,428.4071,42816.0
2024-05-23 11:20:00,431.76,431.87,431.57,431.82,45742.0,428.4865,428.5957,428.2979,428.546,45742.0
2024-05-23 11:25:00,431.76,431.99,431.65,431.87,58933.0,428.4865,428.7147,428.3773,428.5957,58933.0
2024-05-23 11:30:00,431.93,432.05,431.61,431.74,35609.0,428.6552,428.7743,428.3376,428.4666,35609.0
2024-05-23 11:35:00,431.73,432.1,431.73,431.99,104374.0,428.4567,428.8239,428.4567,428.7147,104374.0
2024-05-23 11:40:00,432.0,432.12,431.71,431.99,43302.0,428.7247,428.8438,428.4369,428.7147,43302.0
2024-05-23 11:45:00,432.01,432.01,431.75,431.8,37355.0,428.7346,428.7346,428.4766,428.5262,37355.0
2024-05-23 11:50:00,431.81,432.1,431.78,431.8,32626.0,428.5361,428.8239,428.5063,428.5262,32626.0
2024-05-23 11:55:00,431.8,432.05,431.71,431.78,44112.0,428.5262,428.7743,428.4369,428.5063,44112.0
2024-05-23 12:00:00,431.75,432.03,431.62,431.71,35241.0,428.4766,428.7544,428.3476,428.4369,35241.0
2024-05-23 12:05:00,431.72,431.72,431.14,431.25,51844.0,428.4468,428.4468,427.8712,427.9804,51844.0
2024-05-23 12:10:00,431.23,431.86,431.17,431.73,60495.0,427.9605,428.5857,427.901,428.4567,60495.0
2024-05-23 12:15:00,431.74,431.96,431.68,431.95,28337.0,428.4666,428.685,428.4071,428.675,28337.0
2024-05-23 12:20:00,431.93,432.0,431.72,431.92,38737.0,428.6552,428.7247,428.4468,428.6453,38737.0
2024-05-23 12:25:00,431.91,432.08,431.79,432.05,36453.0,428.6354,428.8041,428.5163,428.7743,36453.0
2024-05-23 12:30:00,432.04,432.1,431.86,431.91,32371.0,428.7644,428.8239,428.5857,428.6354,32371.0
2024-05-23 12:35:00,431.89,432.01,431.75,431.75,46752.0,428.6155,428.7346,428.4766,428.4766,46752.0
2024-05-23 12:40:00,431.79,431.81,431.46,431.48,32713.0,428.5163,428.5361,428.1888,428.2086,32713.0
2024-05-23 12:45:00,431.46,431.5,430.7,430.92,58242.0,428.1888,428.2285,427.4345,427.6529,58242.0
2024-05-23 12:50:00,430.99,431.01,430.36,430.55,38226.0,427.7223,427.7422,427.0971,427.2857,38226.0
2024-05-23 12:55:00,430.51,430.7,430.26,430.29,41833.0,427.246,427.4345,426.9979,427.0276,41833.0
2024-05-23 13:00:00,430.29,430.53,429.89,430.02,83876.0,427.0276,427.2658,426.6307,426.7597,83876.0
2024-05-23 13:05:00,430.07,430.29,429.88,430.0,56507.0,426.8093,427.0276,426.6207,426.7398,56507.0
2024-05-23 13:10:00,430.0,430.54,429.83,430.5,47088.0,426.7398,427.2757,426.5711,427.236,47088.0
2024-05-23 13:15:00,430.49,430.62,430.06,430.14,39863.0,427.2261,427.3551,426.7994,426.8788,39863.0
2024-05-23 13:20:00,430.17,430.19,429.61,430.13,56955.0,426.9085,426.9284,426.3528,426.8688,56955.0
2024-05-23 13:25:00,430.09,430.2,429.69,430.1,56361.0,426.8292,426.9383,426.4322,426.8391,56361.0
2024-05-23 13:30:00,430.1,430.1,429.32,429.48,55961.0,426.8391,426.8391,426.065,426.2238,55961.0
2024-05-23 13:35:00,429.42,429.47,428.35,428.65,98047.0,426.1642,426.2139,425.1023,425.4001,98047.0
2024-05-23 13:40:00,428.65,429.43,428.15,428.31,73568.0,425.4001,426.1742,424.9039,425.0626,73568.0
2024-05-23 13:45:00,428.3,428.51,428.17,428.38,130558.0,425.0527,425.2611,424.9237,425.1321,130558.0
2024-05-23 13:50:00,428.38,428.74,427.78,427.94,60746.0,425.1321,425.4894,424.5367,424.6955,60746.0
2024-05-23 13:55:00,427.94,427.94,427.19,427.39,73385.0,424.6955,424.6955,423.9511,424.1496,73385.0
2024-05-23 14:00:00,427.34,427.76,427.17,427.19,58644.0,424.1,424.5168,423.9313,423.9511,58644.0
2024-05-23 14:05:00,427.2,427.83,426.91,427.77,79510.0,423.9611,424.5863,423.6733,424.5267,79510.0
2024-05-23 14:10:00,427.73,427.91,427.37,427.59,42936.0,424.487,424.6657,424.1298,424.3481,42936.0
2024-05-23 14:15:00,427.59,428.01,426.81,426.85,52644.0,424.3481,424.7649,423.574,423.6137,52644.0
2024-05-23 14:20:00,426.79,427.59,426.77,427.01,46560.0,423.5542,424.3481,423.5343,423.7725,46560.0
2024-05-23 14:25:00,427.03,427.72,427.0,427.06,53454.0,423.7924,424.4771,423.7626,423.8221,53454.0
2024-05-23 14:30:00,427.05,427.09,426.6,426.65,77536.0,423.8122,423.8519,423.3656,423.4152,77536.0
2024-05-23 14:35:00,426.61,427.0,426.22,426.96,107324.0,423.3755,423.7626,422.9885,423.7229,107324.0
2024-05-23 14:40:00,426.93,427.24,426.55,426.56,47623.0,423.6931,424.0008,423.316,423.3259,47623.0
2024-05-23 14:45:00,426.63,426.75,426.13,426.47,58397.0,423.3954,423.5145,422.8992,423.2366,58397.0
2024-05-23 14:50:00,426.46,426.48,425.83,425.88,64087.0,423.2267,423.2465,422.6014,422.6511,64087.0
2024-05-23 14:55:00,425.93,426.14,425.8,425.95,61801.0,422.7007,422.9091,422.5717,422.7205,61801.0
2024-05-23 15:00:00,425.92,426.43,425.8,425.87,50082.0,422.6908,423.1969,422.5717,422.6411,50082.0
2024-05-23 15:05:00,425.89,426.06,425.42,425.95,103786.0,422.661,422.8297,422.1946,422.7205,103786.0
2024-05-23 15:10:00,425.94,425.95,425.45,425.72,115248.0,422.7106,422.7205,422.2243,422.4923,115248.0
2024-05-23 15:15:00,425.74,426.28,425.5,426.12,86226.0,422.5121,423.048,422.274,422.8893,86226.0
2024-05-23 15:20:00,426.16,426.42,425.86,426.11,84353.0,422.9289,423.187,422.6312,422.8793,84353.0
2024-05-23 15:25:00,426.07,426.2,425.83,425.97,55864.0,422.8396,422.9686,422.6014,422.7404,55864.0
2024-05-23 15:30:00,425.98,426.37,425.86,426.24,68500.0,422.7503,423.1374,422.6312,423.0083,68500.0
2024-05-23 15:35:00,426.23,426.89,426.23,426.67,69114.0,422.9984,423.6534,422.9984,423.4351,69114.0
2024-05-23 15:40:00,426.68,426.8,426.35,426.55,65710.0,423.445,423.5641,423.1175,423.316,65710.0
2024-05-23 15:45:00,426.55,426.85,426.1,426.77,78512.0,423.316,423.6137,422.8694,423.5343,78512.0
2024-05-23 15:50:00,426.77,427.36,426.32,427.01,120878.0,423.5343,424.1198,423.0877,423.7725,120878.0
2024-05-23 15:55:00,427.03,427.44,426.64,427.15,337879.0,423.7924,424.1992,423.4053,423.9114,337879.0
2024-05-24 09:30:00,427.23,427.41,424.63,425.55,444240.0,423.9908,424.1695,421.4105,422.3236,444240.0
2024-05-24 09:35:00,425.5,426.17,424.53,424.89,171346.0,422.274,422.9389,421.3113,421.6686,171346.0
2024-05-24 09:40:00,424.79,425.74,424.41,425.7,123555.0,421.5693,422.5121,421.1922,422.4724,123555.0
2024-05-24 09:45:00,425.72,426.16,425.19,425.53,146047.0,422.4923,422.9289,421.9663,422.3037,146047.0
2024-05-24 09:50:00,425.53,425.59,424.71,425.15,158092.0,422.3037,422.3633,421.4899,421.9266,158092.0
2024-05-24 09:55:00,425.14,425.91,425.11,425.51,138995.0,421.9167,422.6808,421.8869,422.2839,138995.0
2024-05-24 10:00:00,425.51,426.1,425.49,425.87,124368.0,422.2839,422.8694,422.264,422.6411,124368.0
2024-05-24 10:05:00,425.84,426.51,425.65,426.12,130127.0,422.6114,423.2763,422.4228,422.8893,130127.0
2024-05-24 10:10:00,426.1,426.4,425.36,425.37,65906.0,422.8694,423.1671,422.135,422.1449,65906.0
2024-05-24 10:15:00,425.38,426.39,425.38,426.28,64330.0,422.1549,423.1572,422.1549,423.048,64330.0
2024-05-24 10:20:00,426.28,426.79,425.94,426.67,93650.0,423.048,423.5542,422.7106,423.4351,93650.0
2024-05-24 10:25:00,426.66,427.28,426.62,427.01,113333.0,423.4252,424.0405,423.3855,423.7725,113333.0
2024-05-24 10:30:00,427.04,427.58,426.87,427.52,85167.0,423.8023,424.3382,423.6336,424.2786,85167.0
2024-05-24 10:35:00,427.55,427.55,427.12,427.41,48465.0,424.3084,424.3084,423.8817,424.1695,48465.0
2024-05-24 10:40:00,427.36,427.62,427.06,427.19,47965.0,424.1198,424.3779,423.8221,423.9511,47965.0
2024-05-24 10:45:00,427.2,427.73,427.06,427.67,71987.0,423.9611,424.487,423.8221,424.4275,71987.0
2024-05-24 10:50:00,427.7,427.88,427.54,427.88,62928.0,424.4573,424.6359,424.2985,424.6359,62928.0
2024-05-24 10:55:00,427.87,428.16,427.7,427.94,82095.0,424.626,424.9138,424.4573,424.6955,82095.0
2024-05-24 11:00:00,427.95,428.88,427.95,428.88,94513.0,424.7054,425.6283,424.7054,425.6283,94513.0
2024-05-24 11:05:00,428.83,429.11,428.65,429.11,53006.0,425.5787,425.8566,425.4001,425.8566,53006.0
2024-05-24 11:10:00,429.07,429.57,429.05,429.39,76216.0,425.8169,426.3131,425.797,426.1345,76216.0
2024-05-24 11:15:00,429.52,429.66,429.22,429.44,67673.0,426.2635,426.4024,425.9657,426.1841,67673.0
2024-05-24 11:20:00,429.42,429.52,429.36,429.52,56639.0,426.1642,426.2635,426.1047,426.2635,56639.0
2024-05-24 11:25:00,429.51,429.52,429.1,429.25,42055.0,426.2535,426.2635,425.8467,425.9955,42055.0
2024-05-24 11:30:00,429.25,429.44,429.01,429.37,60459.0,425.9955,426.1841,425.7573,426.1146,60459.0
2024-05-24 11:35:00,429.35,429.35,428.77,428.87,54241.0,426.0948,426.0948,425.5192,425.6184,54241.0
2024-05-24 11:40:00,428.86,429.97,428.86,429.7,88163.0,425.6085,426.7101,425.6085,426.4421,88163.0
2024-05-24 11:45:00,429.72,429.74,429.4,429.49,63410.0,426.462,426.4818,426.1444,426.2337,63410.0
2024-05-24 11:50:00,429.57,429.71,429.25,429.7,44344.0,426.3131,426.452,425.9955,426.4421,44344.0
2024-05-24 11:55:00,429.75,429.82,429.51,429.78,38853.0,426.4917,426.5612,426.2535,426.5215,38853.0
2024-05-24 12:00:00,429.74,430.09,429.74,429.97,67287.0,426.4818,426.8292,426.4818,426.7101,67287.0
2024-05-24 12:05:00,429.95,430.23,429.84,429.9,40912.0,426.6902,426.9681,426.581,426.6406,40912.0
2024-05-24 12:10:00,429.9,429.98,429.63,429.87,43696.0,426.6406,426.72,426.3726,426.6108,43696.0
2024-05-24 12:15:00,429.87,430.34,429.78,430.22,59636.0,426.6108,427.0773,426.5215,426.9582,59636.0
2024-05-24 12:20:00,430.22,430.24,429.9,430.02,35938.0,426.9582,426.978,426.6406,426.7597,35938.0
2024-05-24 12:25:00,430.05,430.28,429.98,430.1,26491.0,426.7895,427.0177,426.72,426.8391,26491.0
2024-05-24 12:30:00,430.13,430.15,429.94,430.1,31351.0,426.8688,426.8887,426.6803,426.8391,31351.0
2024-05-24 12:35:00,430.08,430.09,429.55,429.6,27804.0,426.8192,426.8292,426.2932,426.3429,27804.0
2024-05-24 12:40:00,429.6,429.76,429.55,429.63,35328.0,426.3429,426.5017,426.2932,426.3726,35328.0
2024-05-24 12:45:00,429.6,429.65,429.35,429.59,27130.0,426.3429,426.3925,426.0948,426.3329,27130.0
2024-05-24 12:50:00,429.57,429.98,429.52,429.94,21270.0,426.3131,426.72,426.2635,426.6803,21270.0
2024-05-24 12:55:00,429.95,430.02,429.56,429.73,36788.0,426.6902,426.7597,426.3032,426.4719,36788.0
2024-05-24 13:00:00,429.73,429.96,429.73,429.75,30224.0,426.4719,426.7001,426.4719,426.4917,30224.0
2024-05-24 13:05:00,429.76,429.95,429.68,429.68,44050.0,426.5017,426.6902,426.4223,426.4223,44050.0
2024-05-24 13:10:00,429.67,430.21,429.62,430.21,27022.0,426.4123,426.9482,426.3627,426.9482,27022.0
2024-05-24 13:15:00,430.23,430.24,429.99,430.06,31638.0,426.9681,426.978,426.7299,426.7994,31638.0
2024-05-24 13:20:00,430.07,430.25,430.04,430.24,18049.0,426.8093,426.9879,426.7795,426.978,18049.0
2024-05-24 13:25:00,430.24,430.47,430.22,430.27,48504.0,426.978,427.2063,426.9582,427.0078,48504.0
2024-05-24 13:30:00,430.24,430.29,429.94,429.99,27355.0,426.978,427.0276,426.6803,426.7299,27355.0
2024-05-24 13:35:00,429.99,430.22,429.99,430.2,19521.0,426.7299,426.9582,426.7299,426.9383,19521.0
2024-05-24 13:40:00,430.18,430.18,429.82,429.91,38054.0,426.9185,426.9185,426.5612,426.6505,38054.0
2024-05-24 13:45:00,429.9,430.05,429.82,430.04,36908.0,426.6406,426.7895,426.5612,426.7795,36908.0
2024-05-24 13:50:00,430.06,430.31,430.01,430.29,25320.0,426.7994,427.0475,426.7498,427.0276,25320.0
2024-05-24 13:55:00,430.31,430.52,430.26,430.4,60438.0,427.0475,427.2559,426.9979,427.1368,60438.0
2024-05-24 14:00:00,430.39,430.78,430.35,430.66,54507.0,427.1269,427.5139,427.0872,427.3948,54507.0
2024-05-24 14:05:00,430.67,430.86,430.56,430.74,53709.0,427.4048,427.5933,427.2956,427.4742,53709.0
2024-05-24 14:10:00,430.75,430.75,430.49,430.7,48659.0,427.4841,427.4841,427.2261,427.4345,48659.0
2024-05-24 14:15:00,430.69,431.06,430.66,430.91,55868.0,427.4246,427.7918,427.3948,427.6429,55868.0
2024-05-24 14:20:00,430.9,430.96,430.5,430.59,57184.0,427.633,427.6926,427.236,427.3254,57184.0
2024-05-24 14:25:00,430.6,430.7,430.32,430.41,33333.0,427.3353,427.4345,427.0574,427.1467,33333.0
2024-05-24 14:30:00,430.4,430.53,430.28,430.36,44761.0,427.1368,427.2658,427.0177,427.0971,44761.0
2024-05-24 14:35:00,430.33,430.38,430.19,430.32,32183.0,427.0673,427.117,426.9284,427.0574,32183.0
2024-05-24 14:40:00,430.31,430.38,430.21,430.27,29914.0,427.0475,427.117,426.9482,427.0078,29914.0
2024-05-24 14:45:00,430.23,430.37,430.17,430.23,29436.0,426.9681,427.107,426.9085,426.9681,29436.0
2024-05-24 14:50:00,430.23,430.31,430.08,430.11,56212.0,426.9681,427.0475,426.8192,426.849,56212.0
2024-05-24 14:55:00,430.11,430.18,429.73,429.73,43525.0,426.849,426.9185,426.4719,426.4719,43525.0
2024-05-24 15:00:00,429.71,429.83,429.16,429.48,72106.0,426.452,426.5711,425.9062,426.2238,72106.0
2024-05-24 15:05:00,429.53,429.96,429.52,429.83,45496.0,426.2734,426.7001,426.2635,426.5711,45496.0
2024-05-24 15:10:00,429.85,430.09,429.81,429.88,37764.0,426.591,426.8292,426.5513,426.6207,37764.0
2024-05-24 15:15:00,429.85,430.05,429.75,430.05,27380.0,426.591,426.7895,426.4917,426.7895,27380.0
2024-05-24 15:20:00,430.04,430.05,429.78,429.85,33193.0,426.7795,426.7895,426.5215,426.591,33193.0
2024-05-24 15:25:00,429.85,430.0,429.76,429.82,40080.0,426.591,426.7398,426.5017,426.5612,40080.0
2024-05-24 15:30:00,429.82,430.16,429.69,430.09,51209.0,426.5612,426.8986,426.4322,426.8292,51209.0
2024-05-24 15:35:00,430.07,430.45,430.0,430.24,53977.0,426.8093,427.1864,426.7398,426.978,53977.0
2024-05-24 15:40:00,430.22,430.22,429.75,429.82,61470.0,426.9582,426.9582,426.4917,426.5612,61470.0
2024-05-24 15:45:00,429.81,430.33,429.75,429.75,124842.0,426.5513,427.0673,426.4917,426.4917,124842.0
2024-05-24 15:50:00,429.76,430.0,429.56,429.88,144793.0,426.5017,426.7398,426.3032,426.6207,144793.0
2024-05-24 15:55:00,429.86,430.27,429.53,430.13,279012.0,426.6009,427.0078,426.2734,426.8688,279012.0
2024-05-28 09:30:00,429.82,430.0,427.1,428.27,646044.0,426.5612,426.7398,423.8618,425.0229,646044.0
2024-05-28 09:35:00,428.23,429.97,428.09,429.61,314772.0,424.9833,426.7101,424.8443,426.3528,314772.0
2024-05-28 09:40:00,429.74,430.82,428.33,428.35,271286.0,426.4818,427.5536,425.0825,425.1023,271286.0
2024-05-28 09:45:00,428.38,428.66,426.6,426.66,252948.0,425.1321,425.41,423.3656,423.4252,252948.0
2024-05-28 09:50:00,426.72,427.46,426.72,427.3,162837.0,423.4847,424.2191,423.4847,424.0603,162837.0
2024-05-28 09:55:00,427.28,428.13,427.23,428.0,198329.0,424.0405,424.884,423.9908,424.755,198329.0
2024-05-28 10:00:00,427.96,428.79,427.62,428.3,166877.0,424.7153,425.539,424.3779,425.0527,166877.0
2024-05-28 10:05:00,428.36,429.25,428.1,429.23,132992.0,425.1123,425.9955,424.8542,425.9757,132992.0
2024-05-28 10:10:00,429.17,429.91,428.63,428.69,146574.0,425.9161,426.6505,425.3802,425.4398,146574.0
2024-05-28 10:15:00,428.69,429.06,428.27,428.69,116437.0,425.4398,425.807,425.0229,425.4398,116437.0
2024-05-28 10:20:00,428.65,428.73,428.22,428.53,88431.0,425.4001,425.4795,424.9733,425.281,88431.0
2024-05-28 10:25:00,428.56,428.6,428.13,428.45,112659.0,425.3108,425.3504,424.884,425.2016,112659.0
2024-05-28 10:30:00,428.42,428.8,428.31,428.5,87856.0,425.1718,425.5489,425.0626,425.2512,87856.0
2024-05-28 10:35:00,428.49,428.75,428.09,428.09,113706.0,425.2413,425.4993,424.8443,424.8443,113706.0
2024-05-28 10:40:00,428.03,428.8,428.02,428.57,99162.0,424.7848,425.5489,424.7748,425.3207,99162.0
2024-05-28 10:45:00,428.6,428.62,428.23,428.34,45615.0,425.3504,425.3703,424.9833,425.0924,45615.0
2024-05-28 10:50:00,428.34,428.43,427.76,427.96,111550.0,425.0924,425.1817,424.5168,424.7153,111550.0
2024-05-28 10:55:00,427.97,428.6,427.83,428.59,105859.0,424.7252,425.3504,424.5863,425.3405,105859.0
2024-05-28 11:00:00,428.62,428.83,428.26,428.56,77146.0,425.3703,425.5787,425.013,425.3108,77146.0
2024-05-28 11:05:00,428.53,428.84,428.37,428.79,56043.0,425.281,425.5886,425.1222,425.539,56043.0
2024-05-28 11:10:00,428.83,429.32,428.74,428.96,65714.0,425.5787,426.065,425.4894,425.7077,65714.0
2024-05-28 11:15:00,428.95,429.21,428.37,428.61,51764.0,425.6978,425.9558,425.1222,425.3604,51764.0
2024-05-28 11:20:00,428.6,428.7,428.33,428.38,57966.0,425.3504,425.4497,425.0825,425.1321,57966.0
2024-05-28 11:25:00,428.37,428.53,428.32,428.44,36966.0,425.1222,425.281,425.0726,425.1917,36966.0
2024-05-28 11:30:00,428.46,428.81,428.21,428.28,48729.0,425.2115,425.5589,424.9634,425.0329,48729.0
2024-05-28 11:35:00,428.28,428.33,427.98,428.18,77434.0,425.0329,425.0825,424.7351,424.9336,77434.0
2024-05-28 11:40:00,428.2,428.65,428.17,428.65,38657.0,424.9535,425.4001,424.9237,425.4001,38657.0
2024-05-28 11:45:00,428.64,428.87,428.53,428.77,52874.0,425.3901,425.6184,425.281,425.5192,52874.0
2024-05-28 11:50:00,428.76,428.8,428.55,428.6,55447.0,425.5092,425.5489,425.3008,425.3504,55447.0
2024-05-28 11:55:00,428.6,428.64,428.26,428.43,75114.0,425.3504,425.3901,425.013,425.1817,75114.0
2024-05-28 12:00:00,428.48,428.74,428.34,428.5,45701.0,425.2314,425.4894,425.0924,425.2512,45701.0
2024-05-28 12:05:00,428.47,428.75,428.46,428.57,37395.0,425.2214,425.4993,425.2115,425.3207,37395.0
2024-05-28 12:10:00,428.59,428.89,428.57,428.89,54000.0,425.3405,425.6382,425.3207,425.6382,54000.0
2024-05-28 12:15:00,428.89,428.89,428.49,428.62,43509.0,425.6382,425.6382,425.2413,425.3703,43509.0
2024-05-28 12:20:00,428.61,428.95,428.56,428.95,64980.0,425.3604,425.6978,425.3108,425.6978,64980.0
2024-05-28 12:25:00,428.89,428.93,428.67,428.91,43375.0,425.6382,425.6779,425.4199,425.6581,43375.0
2024-05-28 12:30:00,428.89,428.99,428.74,428.98,32122.0,425.6382,425.7375,425.4894,425.7276,32122.0
2024-05-28 12:35:00,428.98,429.09,428.88,428.93,43289.0,425.7276,425.8367,425.6283,425.6779,43289.0
2024-05-28 12:40:00,428.92,429.01,428.79,428.85,36661.0,425.668,425.7573,425.539,425.5986,36661.0
2024-05-28 12:45:00,428.85,428.96,428.7,428.81,54761.0,425.5986,425.7077,425.4497,425.5589,54761.0
2024-05-28 12:50:00,428.79,429.15,428.7,429.06,45759.0,425.539,425.8963,425.4497,425.807,45759.0
2024-05-28 12:55:00,429.04,429.05,428.73,428.79,30011.0,425.7871,425.797,425.4795,425.539,30011.0
2024-05-28 13:00:00,428.81,429.01,428.43,428.53,71397.0,425.5589,425.7573,425.1817,425.281,71397.0
2024-05-28 13:05:00,428.57,428.87,428.41,428.83,44444.0,425.3207,425.6184,425.1619,425.5787,44444.0
2024-05-28 13:10:00,428.84,428.99,428.77,428.89,34515.0,425.5886,425.7375,425.5192,425.6382,34515.0
2024-05-28 13:15:00,428.89,429.23,428.87,429.21,43945.0,425.6382,425.9757,425.6184,425.9558,43945.0
2024-05-28 13:20:00,429.19,429.33,429.09,429.21,29480.0,425.936,426.0749,425.8367,425.9558,29480.0
2024-05-28 13:25:00,429.19,429.22,429.02,429.06,27267.0,425.936,425.9657,425.7673,425.807,27267.0
2024-05-28 13:30:00,429.04,429.35,428.84,429.32,43433.0,425.7871,426.0948,425.5886,426.065,43433.0
2024-05-28 13:35:00,429.3,429.34,429.17,429.27,33736.0,426.0451,426.0848,425.9161,426.0154,33736.0
2024-05-28 13:40:00,429.26,429.29,429.01,429.13,42435.0,426.0054,426.0352,425.7573,425.8764,42435.0
2024-05-28 13:45:00,429.14,429.14,428.73,428.81,29267.0,425.8864,425.8864,425.4795,425.5589,29267.0
2024-05-28 13:50:00,428.81,428.84,428.42,428.6,49079.0,425.5589,425.5886,425.1718,425.3504,49079.0
2024-05-28 13:55:00,428.6,428.82,428.5,428.73,51685.0,425.3504,425.5688,425.2512,425.4795,51685.0
2024-05-28 14:00:00,428.74,429.07,428.55,429.04,49041.0,425.4894,425.8169,425.3008,425.7871,49041.0
2024-05-28 14:05:00,429.04,429.1,428.9,429.02,35086.0,425.7871,425.8467,425.6482,425.7673,35086.0
2024-05-28 14:10:00,429.05,429.34,428.93,429.24,38781.0,425.797,426.0848,425.6779,425.9856,38781.0
2024-05-28 14:15:00,429.22,429.22,428.72,428.76,39677.0,425.9657,425.9657,425.4695,425.5092,39677.0
2024-05-28 14:20:00,428.78,428.83,428.54,428.81,60259.0,425.5291,425.5787,425.2909,425.5589,60259.0
2024-05-28 14:25:00,428.81,428.95,428.63,428.72,57165.0,425.5589,425.6978,425.3802,425.4695,57165.0
2024-05-28 14:30:00,428.72,428.75,428.22,428.3,80308.0,425.4695,425.4993,424.9733,425.0527,80308.0
2024-05-28 14:35:00,428.3,428.33,428.04,428.18,78787.0,425.0527,425.0825,424.7947,424.9336,78787.0
2024-05-28 14:40:00,428.19,428.62,428.06,428.14,78602.0,424.9436,425.3703,424.8145,424.8939,78602.0
2024-05-28 14:45:00,428.16,428.31,427.92,428.28,73266.0,424.9138,425.0626,424.6756,425.0329,73266.0
2024-05-28 14:50:00,428.27,428.34,428.02,428.31,60470.0,425.0229,425.0924,424.7748,425.0626,60470.0
2024-05-28 14:55:00,428.31,428.9,428.31,428.82,97643.0,425.0626,425.6482,425.0626,425.5688,97643.0
2024-05-28 15:00:00,428.81,429.15,428.69,428.69,117029.0,425.5589,425.8963,425.4398,425.4398,117029.0
2024-05-28 15:05:00,428.67,429.1,428.61,429.05,55656.0,425.4199,425.8467,425.3604,425.797,55656.0
2024-05-28 15:10:00,429.06,429.06,428.72,428.97,62545.0,425.807,425.807,425.4695,425.7176,62545.0
2024-05-28 15:15:00,428.94,429.28,428.83,429.23,66628.0,425.6879,426.0253,425.5787,425.9757,66628.0
2024-05-28 15:20:00,429.25,429.33,429.04,429.31,61023.0,425.9955,426.0749,425.7871,426.0551,61023.0
2024-05-28 15:25:00,429.34,429.59,428.77,428.85,78434.0,426.0848,426.3329,425.5192,425.5986,78434.0
2024-05-28 15:30:00,428.84,429.27,428.78,429.14,51115.0,425.5886,426.0154,425.5291,425.8864,51115.0
2024-05-28 15:35:00,429.12,429.21,428.92,428.99,70405.0,425.8665,425.9558,425.668,425.7375,70405.0
2024-05-28 15:40:00,428.95,429.11,428.83,428.86,65209.0,425.6978,425.8566,425.5787,425.6085,65209.0
2024-05-28 15:45:00,428.84,429.05,428.52,428.55,68969.0,425.5886,425.797,425.2711,425.3008,68969.0
2024-05-28 15:50:00,428.54,429.29,428.53,429.18,192547.0,425.2909,426.0352,425.281,425.926,192547.0
2024-05-28 15:55:00,429.24,430.46,429.24,430.32,603906.0,425.9856,427.1963,425.9856,427.0574,603906.0
2024-05-29 09:30:00,425.89,428.05,425.69,427.74,616850.0,422.661,424.8046,422.4625,424.497,616850.0
2024-05-29 09:35:00,427.8,428.45,427.33,427.8,172869.0,424.5565,425.2016,424.0901,424.5565,172869.0
2024-05-29 09:40:00,427.9,427.95,426.69,427.58,123899.0,424.6558,424.7054,423.4549,424.3382,123899.0
2024-05-29 09:45:00,427.68,429.47,427.57,429.25,182307.0,424.4374,426.2139,424.3283,425.9955,182307.0
2024-05-29 09:50:00,429.25,430.41,429.13,429.85,168808.0,425.9955,427.1467,425.8764,426.591,168808.0
2024-05-29 09:55:00,429.85,430.3,429.34,429.44,188273.0,426.591,427.0376,426.0848,426.1841,188273.0
2024-05-29 10:00:00,429.46,429.91,428.73,429.03,156414.0,426.2039,426.6505,425.4795,425.7772,156414.0
2024-05-29 10:05:00,429.05,429.31,428.63,429.01,126329.0,425.797,426.0551,425.3802,425.7573,126329.0
2024-05-29 10:10:00,429.03,430.25,429.0,430.22,131490.0,425.7772,426.9879,425.7474,426.9582,131490.0
2024-05-29 10:15:00,430.24,430.38,429.88,429.93,134720.0,426.978,427.117,426.6207,426.6704,134720.0
2024-05-29 10:20:00,429.95,430.22,429.15,430.09,98172.0,426.6902,426.9582,425.8963,426.8292,98172.0
2024-05-29 10:25:00,430.15,430.38,429.78,430.14,79208.0,426.8887,427.117,426.5215,426.8788,79208.0
2024-05-29 10:30:00,430.17,430.69,430.15,430.33,106217.0,426.9085,427.4246,426.8887,427.0673,106217.0
2024-05-29 10:35:00,430.35,430.7,430.04,430.44,87872.0,427.0872,427.4345,426.7795,427.1765,87872.0
2024-05-29 10:40:00,430.44,430.66,430.25,430.4,50870.0,427.1765,427.3948,426.9879,427.1368,50870.0
2024-05-29 10:45:00,430.39,430.62,429.96,430.27,80748.0,427.1269,427.3551,426.7001,427.0078,80748.0
2024-05-29 10:50:00,430.27,430.3,429.82,430.11,72377.0,427.0078,427.0376,426.5612,426.849,72377.0
2024-05-29 10:55:00,430.11,430.31,429.52,429.88,177825.0,426.849,427.0475,426.2635,426.6207,177825.0
2024-05-29 11:00:00,429.89,430.02,429.41,429.8,66940.0,426.6307,426.7597,426.1543,426.5413,66940.0
2024-05-29 11:05:00,429.77,429.79,429.24,429.28,58133.0,426.5116,426.5314,425.9856,426.0253,58133.0
2024-05-29 11:10:00,429.25,429.47,428.96,429.0,98745.0,425.9955,426.2139,425.7077,425.7474,98745.0
2024-05-29 11:15:00,428.95,429.18,428.68,429.18,109383.0,425.6978,425.926,425.4298,425.926,109383.0
2024-05-29 11:20:00,429.18,429.47,429.16,429.46,54799.0,425.926,426.2139,425.9062,426.2039,54799.0
2024-05-29 11:25:00,429.46,429.5,429.2,429.21,37657.0,426.2039,426.2436,425.9459,425.9558,37657.0
2024-05-29 11:30:00,429.26,429.36,429.04,429.18,35822.0,426.0054,426.1047,425.7871,425.926,35822.0
2024-05-29 11:35:00,429.19,429.88,429.19,429.61,72224.0,425.936,426.6207,425.936,426.3528,72224.0
2024-05-29 11:40:00,429.59,429.92,429.42,429.66,48105.0,426.3329,426.6604,426.1642,426.4024,48105.0
2024-05-29 11:45:00,429.64,429.76,429.44,429.62,60365.0,426.3826,426.5017,426.1841,426.3627,60365.0
2024-05-29 11:50:00,429.68,430.11,429.67,429.95,62239.0,426.4223,426.849,426.4123,426.6902,62239.0
2024-05-29 11:55:00,429.95,430.23,429.95,430.15,82625.0,426.6902,426.9681,426.6902,426.8887,82625.0
2024-05-29 12:00:00,430.16,430.16,429.9,430.05,43908.0,426.8986,426.8986,426.6406,426.7895,43908.0
2024-05-29 12:05:00,430.07,430.31,430.06,430.23,50178.0,426.8093,427.0475,426.7994,426.9681,50178.0
2024-05-29 12:10:00,430.19,430.2,429.97,430.07,35378.0,426.9284,426.9383,426.7101,426.8093,35378.0
2024-05-29 12:15:00,430.08,430.24,430.01,430.22,36397.0,426.8192,426.978,426.7498,426.9582,36397.0
2024-05-29 12:20:00,430.19,430.38,430.14,430.29,41365.0,426.9284,427.117,426.8788,427.0276,41365.0
2024-05-29 12:25:00,430.26,430.41,430.14,430.26,70445.0,426.9979,427.1467,426.8788,426.9979,70445.0
2024-05-29 12:30:00,430.28,430.37,430.19,430.25,47362.0,427.0177,427.107,426.9284,426.9879,47362.0
2024-05-29 12:35:00,430.24,430.8,430.2,430.77,86745.0,426.978,427.5338,426.9383,427.504,86745.0
2024-05-29 12:40:00,430.78,430.8,430.49,430.56,34238.0,427.5139,427.5338,427.2261,427.2956,34238.0
2024-05-29 12:45:00,430.56,430.86,430.5,430.51,66243.0,427.2956,427.5933,427.236,427.246,66243.0
2024-05-29 12:50:00,430.53,430.94,430.52,430.74,46180.0,427.2658,427.6727,427.2559,427.4742,46180.0
2024-05-29 12:55:00,430.75,430.88,430.69,430.76,40851.0,427.4841,427.6132,427.4246,427.4941,40851.0
2024-05-29 13:00:00,430.74,430.82,429.91,430.01,118816.0,427.4742,427.5536,426.6505,426.7498,118816.0
2024-05-29 13:05:00,430.0,430.23,429.69,430.2,74104.0,426.7398,426.9681,426.4322,426.9383,74104.0
2024-05-29 13:10:00,430.21,430.23,429.84,429.84,81310.0,426.9482,426.9681,426.581,426.581,81310.0
2024-05-29 13:15:00,429.81,430.12,429.8,429.96,30350.0,426.5513,426.8589,426.5413,426.7001,30350.0
2024-05-29 13:20:00,429.97,430.06,429.78,429.78,59879.0,426.7101,426.7994,426.5215,426.5215,59879.0
2024-05-29 13:25:00,429.8,430.2,429.72,430.19,30762.0,426.5413,426.9383,426.462,426.9284,30762.0
2024-05-29 13:30:00,430.14,430.32,429.83,429.84,50110.0,426.8788,427.0574,426.5711,426.581,50110.0
2024-05-29 13:35:00,429.81,429.94,429.54,429.81,45236.0,426.5513,426.6803,426.2833,426.5513,45236.0
2024-05-29 13:40:00,429.84,429.91,429.69,429.73,34787.0,426.581,426.6505,426.4322,426.4719,34787.0
2024-05-29 13:45:00,429.73,429.85,429.67,429.83,37191.0,426.4719,426.591,426.4123,426.5711,37191.0
2024-05-29 13:50:00,429.81,430.5,429.81,430.36,64791.0,426.5513,427.236,426.5513,427.0971,64791.0
2024-05-29 13:55:00,430.35,430.55,430.2,430.52,39024.0,427.0872,427.2857,426.9383,427.2559,39024.0
2024-05-29 14:00:00,430.52,430.55,430.21,430.3,40190.0,427.2559,427.2857,426.9482,427.0376,40190.0
2024-05-29 14:05:00,430.29,430.38,430.02,430.31,48182.0,427.0276,427.117,426.7597,427.0475,48182.0
2024-05-29 14:10:00,430.31,430.35,430.16,430.3,52823.0,427.0475,427.0872,426.8986,427.0376,52823.0
2024-05-29 14:15:00,430.3,430.3,430.02,430.09,45343.0,427.0376,427.0376,426.7597,426.8292,45343.0
2024-05-29 14:20:00,430.07,430.21,430.04,430.19,35573.0,426.8093,426.9482,426.7795,426.9284,35573.0
2024-05-29 14:25:00,430.23,430.3,430.07,430.07,37132.0,426.9681,427.0376,426.8093,426.8093,37132.0
2024-05-29 14:30:00,430.05,430.11,429.8,429.87,81129.0,426.7895,426.849,426.5413,426.6108,81129.0
2024-05-29 14:35:00,429.88,429.94,429.55,429.72,44847.0,426.6207,426.6803,426.2932,426.462,44847.0
2024-05-29 14:40:00,429.69,429.98,429.63,429.75,39099.0,426.4322,426.72,426.3726,426.4917,39099.0
2024-05-29 14:45:00,429.73,429.73,429.32,429.48,85898.0,426.4719,426.4719,426.065,426.2238,85898.0
2024-05-29 14:50:00,429.49,429.63,429.45,429.58,30926.0,426.2337,426.3726,426.194,426.323,30926.0
2024-05-29 14:55:00,429.58,429.68,429.4,429.49,60315.0,426.323,426.4223,426.1444,426.2337,60315.0
2024-05-29 15:00:00,429.5,429.74,429.5,429.64,36220.0,426.2436,426.4818,426.2436,426.3826,36220.0
2024-05-29 15:05:00,429.64,429.75,429.52,429.56,56251.0,426.3826,426.4917,426.2635,426.3032,56251.0
2024-05-29 15:10:00,429.6,429.8,429.35,429.73,51493.0,426.3429,426.5413,426.0948,426.4719,51493.0
2024-05-29 15:15:00,429.72,429.89,429.66,429.71,64618.0,426.462,426.6307,426.4024,426.452,64618.0
2024-05-29 15:20:00,429.71,430.0,429.7,429.97,54548.0,426.452,426.7398,426.4421,426.7101,54548.0
2024-05-29 15:25:00,429.99,430.39,429.94,430.0,81436.0,426.7299,427.1269,426.6803,426.7398,81436.0
2024-05-29 15:30:00,429.98,429.98,429.59,429.78,62455.0,426.72,426.72,426.3329,426.5215,62455.0
2024-05-29 15:35:00,429.78,429.92,429.61,429.71,79228.0,426.5215,426.6604,426.3528,426.452,79228.0
2024-05-29 15:40:00,429.69,429.74,429.38,429.45,80993.0,426.4322,426.4818,426.1245,426.194,80993.0
2024-05-29 15:45:00,429.46,429.51,429.27,429.37,94450.0,426.2039,426.2535,426.0154,426.1146,94450.0
2024-05-29 15:50:00,429.36,429.58,428.72,428.87,155434.0,426.1047,426.323,425.4695,425.6184,155434.0
2024-05-29 15:55:00,428.89,429.51,428.58,429.51,549634.0,425.6382,426.2535,425.3306,426.2535,549634.0
2024-05-30 09:30:00,424.24,424.3,421.17,421.46,880965.0,421.0235,421.083,417.9768,418.2646,880965.0
2024-05-30 09:35:00,421.46,422.68,420.63,422.55,468636.0,418.2646,419.4753,417.4409,419.3463,468636.0
2024-05-30 09:40:00,422.53,423.66,422.35,423.11,288255.0,419.3265,420.4479,419.1478,419.9021,288255.0
2024-05-30 09:45:00,423.09,424.0,422.77,422.96,202440.0,419.8822,420.7853,419.5646,419.7532,202440.0
2024-05-30 09:50:00,423.07,423.42,422.23,422.24,177405.0,419.8624,420.2097,419.0287,419.0387,177405.0
2024-05-30 09:55:00,422.23,422.57,421.28,421.6,178013.0,419.0287,419.3662,418.0859,418.4035,178013.0
2024-05-30 10:00:00,421.65,421.75,420.86,421.17,272287.0,418.4531,418.5524,417.6691,417.9768,272287.0
2024-05-30 10:05:00,421.2,421.41,420.22,420.5,320302.0,418.0066,418.215,417.034,417.3119,320302.0
2024-05-30 10:10:00,420.44,420.49,418.77,418.99,441478.0,417.2523,417.3019,415.595,415.8133,441478.0
2024-05-30 10:15:00,419.0,419.01,417.75,418.6,374359.0,415.8232,415.8332,414.5827,415.4263,374359.0
2024-05-30 10:20:00,418.59,419.08,418.37,418.83,188687.0,415.4163,415.9026,415.198,415.6545,188687.0
2024-05-30 10:25:00,418.83,420.31,418.82,420.27,345131.0,415.6545,417.1233,415.6446,417.0836,345131.0
2024-05-30 10:30:00,420.27,420.33,419.82,420.04,201810.0,417.0836,417.1431,416.637,416.8553,201810.0
2024-05-30 10:35:00,420.01,420.12,419.58,419.59,184277.0,416.8256,416.9347,416.3988,416.4088,184277.0
2024-05-30 10:40:00,419.63,419.74,418.59,418.86,184771.0,416.4485,416.5576,415.4163,415.6843,184771.0
2024-05-30 10:45:00,418.86,419.35,418.15,418.25,358645.0,415.6843,416.1706,414.9797,415.0789,358645.0
2024-05-30 10:50:00,418.27,418.63,417.93,418.08,179902.0,415.0988,415.456,414.7613,414.9102,179902.0
2024-05-30 10:55:00,418.08,418.38,417.6,418.06,325125.0,414.9102,415.2079,414.4338,414.8904,325125.0
2024-05-30 11:00:00,418.05,418.37,417.93,418.02,238387.0,414.8804,415.198,414.7613,414.8507,238387.0
2024-05-30 11:05:00,418.01,418.71,418.0,418.66,275022.0,414.8407,415.5354,414.8308,415.4858,275022.0
2024-05-30 11:10:00,418.67,419.4,418.4,418.8,413207.0,415.4957,416.2202,415.2278,415.6247,413207.0
2024-05-30 11:15:00,418.8,419.6,418.8,419.23,218035.0,415.6247,416.4187,415.6247,416.0515,218035.0
2024-05-30 11:20:00,419.26,419.4,419.0,419.24,142048.0,416.0813,416.2202,415.8232,416.0614,142048.0
2024-05-30 11:25:00,419.21,419.35,419.04,419.15,75791.0,416.0316,416.1706,415.8629,415.9721,75791.0
2024-05-30 11:30:00,419.15,419.55,419.02,419.55,213480.0,415.9721,416.3691,415.8431,416.3691,213480.0
2024-05-30 11:35:00,419.6,420.11,419.56,419.84,250157.0,416.4187,416.9248,416.379,416.6569,250157.0
2024-05-30 11:40:00,419.87,420.27,419.58,419.58,128269.0,416.6866,417.0836,416.3988,416.3988,128269.0
2024-05-30 11:45:00,419.63,419.79,419.3,419.46,75940.0,416.4485,416.6072,416.121,416.2797,75940.0
2024-05-30 11:50:00,419.46,419.49,419.07,419.3,112328.0,416.2797,416.3095,415.8927,416.121,112328.0
2024-05-30 11:55:00,419.28,419.34,419.0,419.07,107236.0,416.1011,416.1607,415.8232,415.8927,107236.0
2024-05-30 12:00:00,419.05,419.36,419.03,419.22,133231.0,415.8729,416.1805,415.853,416.0416,133231.0
2024-05-30 12:05:00,419.25,419.38,419.03,419.08,98168.0,416.0713,416.2004,415.853,415.9026,98168.0
2024-05-30 12:10:00,419.06,419.32,419.05,419.21,74396.0,415.8828,416.1408,415.8729,416.0316,74396.0
2024-05-30 12:15:00,419.21,419.57,419.19,419.41,75087.0,416.0316,416.3889,416.0118,416.2301,75087.0
2024-05-30 12:20:00,419.38,419.6,419.1,419.33,79602.0,416.2004,416.4187,415.9225,416.1507,79602.0
2024-05-30 12:25:00,419.33,419.35,419.02,419.14,62726.0,416.1507,416.1706,415.8431,415.9622,62726.0
2024-05-30 12:30:00,419.15,419.34,419.06,419.31,73528.0,415.9721,416.1607,415.8828,416.1309,73528.0
2024-05-30 12:35:00,419.33,419.49,419.19,419.35,59979.0,416.1507,416.3095,416.0118,416.1706,59979.0
2024-05-30 12:40:00,419.35,419.63,419.26,419.42,95946.0,416.1706,416.4485,416.0813,416.24,95946.0
2024-05-30 12:45:00,419.44,419.8,419.44,419.56,71124.0,416.2599,416.6172,416.2599,416.379,71124.0
2024-05-30 12:50:00,419.53,419.92,419.4,419.64,75469.0,416.3492,416.7363,416.2202,416.4584,75469.0
2024-05-30 12:55:00,419.64,419.67,419.54,419.67,70330.0,416.4584,416.4882,416.3591,416.4882,70330.0
2024-05-30 13:00:00,419.68,420.11,419.45,419.73,90524.0,416.4981,416.9248,416.2698,416.5477,90524.0
2024-05-30 13:05:00,419.73,420.05,419.69,419.87,67260.0,416.5477,416.8653,416.508,416.6866,67260.0
2024-05-30 13:10:00,419.89,420.26,419.74,419.79,80441.0,416.7065,417.0737,416.5576,416.6072,80441.0
2024-05-30 13:15:00,419.79,419.8,419.39,419.41,96139.0,416.6072,416.6172,416.2103,416.2301,96139.0
2024-05-30 13:20:00,419.43,419.61,419.35,419.59,52217.0,416.25,416.4286,416.1706,416.4088,52217.0
2024-05-30 13:25:00,419.58,419.62,419.42,419.55,54265.0,416.3988,416.4385,416.24,416.3691,54265.0
2024-05-30 13:30:00,419.56,419.66,419.11,419.22,110727.0,416.379,416.4782,415.9324,416.0416,110727.0
2024-05-30 13:35:00,419.21,419.44,419.1,419.4,73515.0,416.0316,416.2599,415.9225,416.2202,73515.0
2024-05-30 13:40:00,419.4,419.5,419.25,419.38,77577.0,416.2202,416.3194,416.0713,416.2004,77577.0
2024-05-30 13:45:00,419.37,419.4,419.09,419.14,105804.0,416.1904,416.2202,415.9126,415.9622,105804.0
2024-05-30 13:50:00,419.13,419.28,419.0,419.27,264228.0,415.9522,416.1011,415.8232,416.0912,264228.0
2024-05-30 13:55:00,419.27,419.45,419.18,419.18,79643.0,416.0912,416.2698,416.0019,416.0019,79643.0
2024-05-30 14:00:00,419.19,419.31,418.36,418.4,634972.0,416.0118,416.1309,415.1881,415.2278,634972.0
2024-05-30 14:05:00,418.36,418.7,418.22,418.37,122422.0,415.1881,415.5255,415.0491,415.198,122422.0
2024-05-30 14:10:00,418.38,418.41,418.09,418.18,108169.0,415.2079,415.2377,414.9201,415.0094,108169.0
2024-05-30 14:15:00,418.2,418.64,417.93,418.4,116651.0,415.0293,415.466,414.7613,415.2278,116651.0
2024-05-30 14:20:00,418.41,418.56,418.23,418.38,63321.0,415.2377,415.3866,415.0591,415.2079,63321.0
2024-05-30 14:25:00,418.37,418.38,418.02,418.15,89565.0,415.198,415.2079,414.8507,414.9797,89565.0
2024-05-30 14:30:00,418.12,418.37,417.99,418.09,79680.0,414.9499,415.198,414.8209,414.9201,79680.0
2024-05-30 14:35:00,418.09,418.2,417.92,417.95,90856.0,414.9201,415.0293,414.7514,414.7812,90856.0
2024-05-30 14:40:00,417.95,418.13,417.82,417.92,67625.0,414.7812,414.9598,414.6522,414.7514,67625.0
2024-05-30 14:45:00,417.9,417.94,417.64,417.64,127465.0,414.7316,414.7713,414.4735,414.4735,127465.0
2024-05-30 14:50:00,417.64,417.66,417.24,417.24,130731.0,414.4735,414.4934,414.0766,414.0766,130731.0
2024-05-30 14:55:00,417.24,417.86,417.24,417.85,163603.0,414.0766,414.6919,414.0766,414.682,163603.0
2024-05-30 15:00:00,417.88,417.99,417.77,417.94,123709.0,414.7117,414.8209,414.6026,414.7713,123709.0
2024-05-30 15:05:00,417.93,418.2,417.71,417.77,123137.0,414.7613,415.0293,414.543,414.6026,123137.0
2024-05-30 15:10:00,417.72,417.79,417.31,417.39,102681.0,414.5529,414.6224,414.146,414.2254,102681.0
2024-05-30 15:15:00,417.38,417.69,417.32,417.49,125555.0,414.2155,414.5232,414.156,414.3247,125555.0
2024-05-30 15:20:00,417.51,417.58,416.33,416.38,194559.0,414.3445,414.414,413.1735,413.2231,194559.0
2024-05-30 15:25:00,416.37,416.87,416.31,416.71,162936.0,413.2132,413.7094,413.1536,413.5506,162936.0
2024-05-30 15:30:00,416.73,416.86,415.48,415.52,202122.0,413.5704,413.6995,412.3299,412.3696,202122.0
2024-05-30 15:35:00,415.5,415.51,414.69,415.26,319753.0,412.3498,412.3597,411.5459,412.1116,319753.0
2024-05-30 15:40:00,415.29,415.66,415.06,415.57,241840.0,412.1414,412.5086,411.9131,412.4192,241840.0
2024-05-30 15:45:00,415.57,415.75,414.57,414.65,222416.0,412.4192,412.5979,411.4268,411.5062,222416.0
2024-05-30 15:50:00,414.61,415.5,414.37,415.0,446443.0,411.4665,412.3498,411.2283,411.8536,446443.0
2024-05-30 15:55:00,415.04,415.82,414.24,414.64,1024557.0,411.8933,412.6673,411.0993,411.4963,1024557.0
2024-05-31 09:30:00,416.75,416.75,414.5,414.85,581470.0,413.5903,413.5903,411.3574,411.7047,581470.0
2024-05-31 09:35:00,414.78,414.99,412.0,413.07,346574.0,411.6352,411.8436,408.8763,409.9382,346574.0
2024-05-31 09:40:00,413.09,413.53,412.17,412.47,254254.0,409.958,410.3947,409.045,409.3427,254254.0
2024-05-31 09:45:00,412.5,412.76,411.29,412.5,295979.0,409.3725,409.6305,408.1717,409.3725,295979.0
2024-05-31 09:50:00,412.5,412.8,412.0,412.49,252519.0,409.3725,409.6702,408.8763,409.3626,252519.0
2024-05-31 09:55:00,412.52,413.19,412.11,412.26,287965.0,409.3924,410.0573,408.9855,409.1343,287965.0
2024-05-31 10:00:00,412.25,412.7,412.01,412.65,325433.0,409.1244,409.571,408.8862,409.5214,325433.0
2024-05-31 10:05:00,412.65,412.73,412.16,412.27,182479.0,409.5214,409.6008,409.0351,409.1443,182479.0
2024-05-31 10:10:00,412.27,412.3,412.0,412.02,442127.0,409.1443,409.174,408.8763,408.8962,442127.0
2024-05-31 10:15:00,412.01,412.4,412.0,412.02,377236.0,408.8862,409.2733,408.8763,408.8962,377236.0
2024-05-31 10:20:00,412.01,412.18,410.19,410.3,1557130.0,408.8862,409.0549,407.08,407.1892,1557130.0
2024-05-31 10:25:00,410.31,410.77,410.05,410.15,301259.0,407.1991,407.6556,406.9411,407.0403,301259.0
2024-05-31 10:30:00,410.16,410.23,408.45,408.76,325366.0,407.0503,407.1197,405.3532,405.6609,325366.0
2024-05-31 10:35:00,408.76,408.79,407.65,407.89,323185.0,405.6609,405.6906,404.5593,404.7975,323185.0
2024-05-31 10:40:00,407.9,407.95,406.89,407.12,294219.0,404.8074,404.857,403.805,404.0333,294219.0
2024-05-31 10:45:00,407.07,407.39,406.06,406.28,323795.0,403.9837,404.3013,402.9813,403.1997,323795.0
2024-05-31 10:50:00,406.3,407.2,406.1,406.74,236434.0,403.2195,404.1127,403.021,403.6562,236434.0
2024-05-31 10:55:00,406.79,407.9,406.65,407.66,204828.0,403.7058,404.8074,403.5669,404.5692,204828.0
2024-05-31 11:00:00,407.66,407.9,407.36,407.72,124831.0,404.5692,404.8074,404.2715,404.6288,124831.0
2024-05-31 11:05:00,407.67,407.84,407.1,407.17,126711.0,404.5791,404.7478,404.0135,404.0829,126711.0
2024-05-31 11:10:00,407.17,407.44,406.68,406.95,125820.0,404.0829,404.3509,403.5966,403.8646,125820.0
2024-05-31 11:15:00,406.94,407.17,406.51,406.76,130566.0,403.8547,404.0829,403.4279,403.676,130566.0
2024-05-31 11:20:00,406.73,407.0,406.54,406.91,171785.0,403.6463,403.9142,403.4577,403.8249,171785.0
2024-05-31 11:25:00,406.9,406.93,406.6,406.83,112596.0,403.815,403.8447,403.5172,403.7455,112596.0
2024-05-31 11:30:00,406.84,406.92,406.3,406.81,132072.0,403.7554,403.8348,403.2195,403.7257,132072.0
2024-05-31 11:35:00,406.83,407.23,406.63,406.65,147506.0,403.7455,404.1425,403.547,403.5669,147506.0
2024-05-31 11:40:00,406.63,407.22,406.63,406.71,114471.0,403.547,404.1325,403.547,403.6264,114471.0
2024-05-31 11:45:00,406.69,407.04,406.4,406.41,71309.0,403.6066,403.9539,403.3188,403.3287,71309.0
2024-05-31 11:50:00,406.44,406.76,406.35,406.43,84014.0,403.3585,403.676,403.2691,403.3485,84014.0
2024-05-31 11:55:00,406.44,406.67,406.32,406.44,121730.0,403.3585,403.5867,403.2394,403.3585,121730.0
2024-05-31 12:00:00,406.46,406.64,405.52,405.68,196535.0,403.3783,403.5569,402.4454,402.6042,196535.0
2024-05-31 12:05:00,405.67,405.93,405.35,405.62,137436.0,402.5943,402.8523,402.2767,402.5447,137436.0
2024-05-31 12:10:00,405.63,405.87,405.17,405.24,124325.0,402.5546,402.7928,402.0981,402.1676,124325.0
2024-05-31 12:15:00,405.22,405.43,405.0,405.18,265151.0,402.1477,402.3561,401.9294,402.108,265151.0
2024-05-31 12:20:00,405.28,405.56,404.73,405.56,409146.0,402.2073,402.4851,401.6614,402.4851,409146.0
2024-05-31 12:25:00,405.51,405.69,405.24,405.46,114512.0,402.4355,402.6141,402.1676,402.3859,114512.0
2024-05-31 12:30:00,405.45,405.64,404.9,405.02,151904.0,402.376,402.5645,401.8301,401.9492,151904.0
2024-05-31 12:35:00,405.04,405.57,404.87,405.56,131068.0,401.9691,402.4951,401.8004,402.4851,131068.0
2024-05-31 12:40:00,405.57,405.95,405.49,405.92,109969.0,402.4951,402.8722,402.4157,402.8424,109969.0
2024-05-31 12:45:00,405.91,406.15,405.56,405.61,110773.0,402.8325,403.0707,402.4851,402.5348,110773.0
2024-05-31 12:50:00,405.56,405.58,405.32,405.41,76711.0,402.4851,402.505,402.247,402.3363,76711.0
2024-05-31 12:55:00,405.43,405.6,405.33,405.51,57118.0,402.3561,402.5248,402.2569,402.4355,57118.0
2024-05-31 13:00:00,405.51,406.17,405.5,405.95,98328.0,402.4355,403.0905,402.4256,402.8722,98328.0
2024-05-31 13:05:00,405.94,406.27,405.85,406.18,87933.0,402.8623,403.1897,402.7729,403.1004,87933.0
2024-05-31 13:10:00,406.16,406.72,406.14,406.65,77934.0,403.0806,403.6363,403.0607,403.5669,77934.0
2024-05-31 13:15:00,406.67,407.08,406.66,406.76,93032.0,403.5867,403.9936,403.5768,403.676,93032.0
2024-05-31 13:20:00,406.8,406.93,406.53,406.74,87593.0,403.7157,403.8447,403.4478,403.6562,87593.0
2024-05-31 13:25:00,406.77,406.86,406.56,406.61,82701.0,403.686,403.7753,403.4775,403.5272,82701.0
2024-05-31 13:30:00,406.62,406.86,406.22,406.26,100609.0,403.5371,403.7753,403.1401,403.1798,100609.0
2024-05-31 13:35:00,406.25,406.32,405.4,405.4,98567.0,403.1699,403.2394,402.3263,402.3263,98567.0
2024-05-31 13:40:00,405.43,405.83,405.3,405.81,110494.0,402.3561,402.7531,402.2271,402.7332,110494.0
2024-05-31 13:45:00,405.79,406.47,405.71,406.39,118602.0,402.7134,403.3882,402.634,403.3088,118602.0
2024-05-31 13:50:00,406.37,406.49,406.06,406.29,151324.0,403.289,403.4081,402.9813,403.2096,151324.0
2024-05-31 13:55:00,406.27,406.7,406.27,406.51,98238.0,403.1897,403.6165,403.1897,403.4279,98238.0
2024-05-31 14:00:00,406.54,406.62,406.21,406.3,86247.0,403.4577,403.5371,403.1302,403.2195,86247.0
2024-05-31 14:05:00,406.31,406.51,406.04,406.14,81818.0,403.2294,403.4279,402.9615,403.0607,81818.0
2024-05-31 14:10:00,406.14,406.44,406.08,406.11,71444.0,403.0607,403.3585,403.0012,403.031,71444.0
2024-05-31 14:15:00,406.12,406.25,405.98,406.0,95595.0,403.0409,403.1699,402.9019,402.9218,95595.0
2024-05-31 14:20:00,405.98,405.98,405.73,405.83,60707.0,402.9019,402.9019,402.6538,402.7531,60707.0
2024-05-31 14:25:00,405.8,405.89,405.4,405.41,88974.0,402.7233,402.8126,402.3263,402.3363,88974.0
2024-05-31 14:30:00,405.41,405.66,405.21,405.38,100023.0,402.3363,402.5844,402.1378,402.3065,100023.0
2024-05-31 14:35:00,405.37,405.75,405.37,405.75,84082.0,402.2966,402.6737,402.2966,402.6737,84082.0
2024-05-31 14:40:00,405.76,406.68,405.64,406.67,117205.0,402.6836,403.5966,402.5645,403.5867,117205.0
2024-05-31 14:45:00,406.64,406.77,406.25,406.25,103322.0,403.5569,403.686,403.1699,403.1699,103322.0
2024-05-31 14:50:00,406.25,406.39,405.74,405.87,96972.0,403.1699,403.3088,402.6638,402.7928,96972.0
2024-05-31 14:55:00,405.88,406.46,405.84,406.4,117839.0,402.8027,403.3783,402.763,403.3188,117839.0
2024-05-31 15:00:00,406.4,406.56,406.09,406.51,73737.0,403.3188,403.4775,403.0111,403.4279,73737.0
2024-05-31 15:05:00,406.5,407.36,406.5,407.21,185766.0,403.418,404.2715,403.418,404.1226,185766.0
2024-05-31 15:10:00,407.18,407.53,407.07,407.27,147774.0,404.0928,404.4402,403.9837,404.1822,147774.0
2024-05-31 15:15:00,407.24,407.56,407.11,407.56,100015.0,404.1524,404.47,404.0234,404.47,100015.0
2024-05-31 15:20:00,407.57,407.93,407.54,407.8,182348.0,404.4799,404.8372,404.4501,404.7081,182348.0
2024-05-31 15:25:00,407.78,407.88,407.29,407.33,194423.0,404.6883,404.7875,404.202,404.2417,194423.0
2024-05-31 15:30:00,407.31,407.41,406.87,406.95,188786.0,404.2219,404.3211,403.7852,403.8646,188786.0
2024-05-31 15:35:00,406.95,407.11,406.88,406.91,182102.0,403.8646,404.0234,403.7951,403.8249,182102.0
2024-05-31 15:40:00,406.93,407.59,406.76,407.43,508111.0,403.8447,404.4997,403.676,404.341,508111.0
2024-05-31 15:45:00,407.42,408.31,407.27,408.22,357652.0,404.331,405.2143,404.1822,405.125,357652.0
2024-05-31 15:50:00,408.18,412.54,408.03,412.37,1440554.0,405.0853,409.4122,404.9364,409.2435,1440554.0
2024-05-31 15:55:00,412.33,415.75,412.29,415.31,2370162.0,409.2038,412.5979,409.1641,412.1612,2370162.0
2024-06-03 09:30:00,415.52,416.38,414.67,414.73,767494.0,412.3696,413.2231,411.5261,411.5856,767494.0
2024-06-03 09:35:00,414.72,415.34,413.5,414.27,251539.0,411.5757,412.191,410.3649,411.1291,251539.0
2024-06-03 09:40:00,414.27,415.89,414.06,414.97,208167.0,411.1291,412.7368,410.9207,411.8238,208167.0
2024-06-03 09:45:00,414.92,416.43,414.64,414.72,194069.0,411.7742,413.2727,411.4963,411.5757,194069.0
2024-06-03 09:50:00,414.63,414.99,413.38,413.88,223264.0,411.4864,411.8436,410.2458,410.7421,223264.0
2024-06-03 09:55:00,413.81,414.05,412.94,413.18,200063.0,410.6726,410.9108,409.8092,410.0474,200063.0
2024-06-03 10:00:00,413.48,414.42,412.65,413.37,197465.0,410.3451,411.278,409.5214,410.2359,197465.0
2024-06-03 10:05:00,413.42,414.22,412.74,412.75,133083.0,410.2855,411.0795,409.6107,409.6206,133083.0
2024-06-03 10:10:00,412.74,413.95,412.65,413.89,174981.0,409.6107,410.8115,409.5214,410.752,174981.0
2024-06-03 10:15:00,413.92,414.59,413.84,414.58,145465.0,410.7817,411.4467,410.7024,411.4367,145465.0
2024-06-03 10:20:00,414.56,414.6,414.02,414.19,81271.0,411.4169,411.4566,410.881,411.0497,81271.0
2024-06-03 10:25:00,414.21,414.25,413.77,414.15,64590.0,411.0695,411.1092,410.6329,411.01,64590.0
2024-06-03 10:30:00,414.16,414.74,414.01,414.61,82698.0,411.0199,411.5955,410.8711,411.4665,82698.0
2024-06-03 10:35:00,414.58,415.04,414.32,414.32,115919.0,411.4367,411.8933,411.1787,411.1787,115919.0
2024-06-03 10:40:00,414.32,414.96,413.8,413.98,152207.0,411.1787,411.8139,410.6627,410.8413,152207.0
2024-06-03 10:45:00,414.03,414.05,412.44,412.72,129291.0,410.8909,410.9108,409.313,409.5908,129291.0
2024-06-03 10:50:00,412.75,412.97,412.22,412.22,85329.0,409.6206,409.839,409.0946,409.0946,85329.0
2024-06-03 10:55:00,412.23,412.81,412.23,412.57,110592.0,409.1046,409.6802,409.1046,409.442,110592.0
2024-06-03 11:00:00,412.56,412.58,411.25,411.32,164540.0,409.4321,409.4519,408.132,408.2015,164540.0
2024-06-03 11:05:00,411.31,412.48,411.3,412.48,114650.0,408.1915,409.3527,408.1816,409.3527,114650.0
2024-06-03 11:10:00,412.46,412.6,411.98,412.15,90868.0,409.3328,409.4718,408.8565,409.0252,90868.0
2024-06-03 11:15:00,412.16,412.84,412.03,412.43,85208.0,409.0351,409.7099,408.9061,409.303,85208.0
2024-06-03 11:20:00,412.41,413.0,412.22,412.58,94462.0,409.2832,409.8687,409.0946,409.4519,94462.0
2024-06-03 11:25:00,412.53,412.92,412.45,412.46,88453.0,409.4023,409.7893,409.3229,409.3328,88453.0
2024-06-03 11:30:00,412.44,412.8,412.16,412.16,44717.0,409.313,409.6702,409.0351,409.0351,44717.0
2024-06-03 11:35:00,412.14,412.8,411.6,411.6,96973.0,409.0152,409.6702,408.4793,408.4793,96973.0
2024-06-03 11:40:00,411.59,412.25,411.46,412.25,56509.0,408.4694,409.1244,408.3404,409.1244,56509.0
2024-06-03 11:45:00,412.22,412.45,411.91,412.4,79559.0,409.0946,409.3229,408.787,409.2733,79559.0
2024-06-03 11:50:00,412.44,412.75,412.09,412.35,85370.0,409.313,409.6206,408.9656,409.2237,85370.0
2024-06-03 11:55:00,412.34,412.34,411.83,412.1,133359.0,409.2137,409.2137,408.7076,408.9755,133359.0
2024-06-03 12:00:00,412.13,412.42,411.38,411.79,67824.0,409.0053,409.2931,408.261,408.6679,67824.0
2024-06-03 12:05:00,411.77,411.86,411.09,411.22,57707.0,408.648,408.7374,407.9732,408.1022,57707.0
2024-06-03 12:10:00,411.23,411.45,410.1,410.26,94764.0,408.1121,408.3305,406.9907,407.1495,94764.0
2024-06-03 12:15:00,410.29,410.61,409.91,409.91,120140.0,407.1793,407.4968,406.8022,406.8022,120140.0
2024-06-03 12:20:00,409.9,410.21,409.2,409.23,106915.0,406.7922,407.0999,406.0975,406.1273,106915.0
2024-06-03 12:25:00,409.23,409.46,408.92,409.09,112213.0,406.1273,406.3556,405.8197,405.9884,112213.0
2024-06-03 12:30:00,409.1,409.44,408.93,409.3,105078.0,405.9983,406.3357,405.8296,406.1968,105078.0
2024-06-03 12:35:00,409.32,410.52,409.26,410.48,95372.0,406.2166,407.4075,406.1571,407.3678,95372.0
2024-06-03 12:40:00,410.44,410.69,410.25,410.29,66182.0,407.3281,407.5762,407.1396,407.1793,66182.0
2024-06-03 12:45:00,410.27,410.6,410.0,410.02,75831.0,407.1594,407.4869,406.8915,406.9113,75831.0
2024-06-03 12:50:00,410.02,410.29,409.7,410.1,62453.0,406.9113,407.1793,406.5937,406.9907,62453.0
2024-06-03 12:55:00,410.23,410.32,409.87,409.94,55979.0,407.1197,407.209,406.7625,406.8319,55979.0
2024-06-03 13:00:00,409.88,409.92,409.57,409.72,88269.0,406.7724,406.8121,406.4647,406.6136,88269.0
2024-06-03 13:05:00,409.72,410.06,409.56,409.88,62921.0,406.6136,406.951,406.4548,406.7724,62921.0
2024-06-03 13:10:00,409.9,409.92,409.23,409.82,70352.0,406.7922,406.8121,406.1273,406.7128,70352.0
2024-06-03 13:15:00,409.84,410.14,409.71,410.06,103696.0,406.7327,407.0304,406.6037,406.951,103696.0
2024-06-03 13:20:00,410.07,410.29,409.93,410.18,41592.0,406.9609,407.1793,406.822,407.0701,41592.0
2024-06-03 13:25:00,410.19,410.97,410.14,410.91,78087.0,407.08,407.8541,407.0304,407.7946,78087.0
2024-06-03 13:30:00,410.92,412.02,410.88,411.99,101435.0,407.8045,408.8962,407.7648,408.8664,101435.0
2024-06-03 13:35:00,412.02,412.4,411.62,412.18,117566.0,408.8962,409.2733,408.4992,409.0549,117566.0
2024-06-03 13:40:00,412.22,412.4,411.87,412.15,98645.0,409.0946,409.2733,408.7473,409.0252,98645.0
2024-06-03 13:45:00,412.19,412.36,412.1,412.29,39305.0,409.0649,409.2336,408.9755,409.1641,39305.0
2024-06-03 13:50:00,412.33,412.33,411.93,411.99,58667.0,409.2038,409.2038,408.8068,408.8664,58667.0
2024-06-03 13:55:00,412.03,412.08,411.57,411.95,72618.0,408.9061,408.9557,408.4496,408.8267,72618.0
2024-06-03 14:00:00,411.9,412.23,411.66,411.94,78884.0,408.7771,409.1046,408.5389,408.8168,78884.0
2024-06-03 14:05:00,411.97,412.13,411.73,411.92,54823.0,408.8465,409.0053,408.6084,408.7969,54823.0
2024-06-03 14:10:00,411.92,412.08,410.81,410.9,104421.0,408.7969,408.9557,407.6953,407.7846,104421.0
2024-06-03 14:15:00,410.91,411.11,410.64,410.95,116970.0,407.7946,407.9931,407.5266,407.8343,116970.0
2024-06-03 14:20:00,410.9,411.58,410.78,411.45,68190.0,407.7846,408.4595,407.6656,408.3305,68190.0
2024-06-03 14:25:00,411.43,411.59,410.72,410.8,79858.0,408.3106,408.4694,407.606,407.6854,79858.0
2024-06-03 14:30:00,410.81,411.53,410.81,410.98,57253.0,407.6953,408.4099,407.6953,407.864,57253.0
2024-06-03 14:35:00,410.98,411.25,410.88,411.24,41728.0,407.864,408.132,407.7648,408.1221,41728.0
2024-06-03 14:40:00,411.22,411.6,411.0,411.26,46145.0,408.1022,408.4793,407.8839,408.1419,46145.0
2024-06-03 14:45:00,411.25,411.3,410.88,411.03,51952.0,408.132,408.1816,407.7648,407.9137,51952.0
2024-06-03 14:50:00,411.07,411.07,410.68,410.83,58256.0,407.9534,407.9534,407.5663,407.7152,58256.0
2024-06-03 14:55:00,410.86,411.13,410.71,410.97,38190.0,407.7449,408.0129,407.5961,407.8541,38190.0
2024-06-03 15:00:00,411.01,411.27,410.84,411.06,79697.0,407.8938,408.1518,407.7251,407.9434,79697.0
2024-06-03 15:05:00,411.1,411.21,410.93,411.0,59470.0,407.9831,408.0923,407.8144,407.8839,59470.0
2024-06-03 15:10:00,410.98,411.39,410.91,411.31,51237.0,407.864,408.2709,407.7946,408.1915,51237.0
2024-06-03 15:15:00,411.27,411.46,411.03,411.43,56098.0,408.1518,408.3404,407.9137,408.3106,56098.0
2024-06-03 15:20:00,411.4,411.93,411.39,411.89,78137.0,408.2809,408.8068,408.2709,408.7671,78137.0
2024-06-03 15:25:00,411.88,412.25,411.74,411.83,85732.0,408.7572,409.1244,408.6183,408.7076,85732.0
2024-06-03 15:30:00,411.88,412.04,411.45,412.0,48710.0,408.7572,408.916,408.3305,408.8763,48710.0
2024-06-03 15:35:00,411.99,412.08,411.43,411.5,48183.0,408.8664,408.9557,408.3106,408.3801,48183.0
2024-06-03 15:40:00,411.53,412.15,411.33,412.02,73911.0,408.4099,409.0252,408.2114,408.8962,73911.0
2024-06-03 15:45:00,411.99,412.6,411.97,412.35,86741.0,408.8664,409.4718,408.8465,409.2237,86741.0
2024-06-03 15:50:00,412.39,412.57,411.96,412.54,215376.0,409.2633,409.442,408.8366,409.4122,215376.0
2024-06-03 15:55:00,412.54,413.73,412.54,413.66,639155.0,409.4122,410.5932,409.4122,410.5237,639155.0
2024-06-04 09:30:00,412.18,412.53,409.67,410.29,594835.0,409.0549,409.4023,406.564,407.1793,594835.0
2024-06-04 09:35:00,410.27,411.53,410.17,411.06,205724.0,407.1594,408.4099,407.0602,407.9434,205724.0
2024-06-04 09:40:00,411.02,411.61,410.55,411.09,133109.0,407.9037,408.4893,407.4373,407.9732,133109.0
2024-06-04 09:45:00,411.1,411.6,410.66,411.31,145386.0,407.9831,408.4793,407.5465,408.1915,145386.0
2024-06-04 09:50:00,411.33,411.41,410.83,411.3,103513.0,408.2114,408.2908,407.7152,408.1816,103513.0
2024-06-04 09:55:00,411.33,411.56,410.65,411.39,166810.0,408.2114,408.4396,407.5365,408.2709,166810.0
2024-06-04 10:00:00,411.39,412.8,411.34,411.97,200705.0,408.2709,409.6702,408.2213,408.8465,200705.0
2024-06-04 10:05:00,411.94,412.21,411.18,411.84,103117.0,408.8168,409.0847,408.0625,408.7175,103117.0
2024-06-04 10:10:00,411.81,412.28,411.11,411.34,174356.0,408.6877,409.1542,407.9931,408.2213,174356.0
2024-06-04 10:15:00,411.35,411.97,411.2,411.69,143245.0,408.2312,408.8465,408.0824,408.5687,143245.0
2024-06-04 10:20:00,411.65,411.91,410.95,411.27,129745.0,408.529,408.787,407.8343,408.1518,129745.0
2024-06-04 10:25:00,411.26,412.55,411.26,412.55,105299.0,408.1419,409.4221,408.1419,409.4221,105299.0
2024-06-04 10:30:00,412.54,413.14,412.42,412.76,129032.0,409.4122,410.0077,409.2931,409.6305,129032.0
2024-06-04 10:35:00,412.8,412.9,412.34,412.7,55856.0,409.6702,409.7695,409.2137,409.571,55856.0
2024-06-04 10:40:00,412.7,413.43,412.7,412.92,65118.0,409.571,410.2955,409.571,409.7893,65118.0
2024-06-04 10:45:00,412.95,413.13,412.36,412.61,50063.0,409.8191,409.9977,409.2336,409.4817,50063.0
2024-06-04 10:50:00,412.65,412.86,412.44,412.69,32401.0,409.5214,409.7298,409.313,409.5611,32401.0
2024-06-04 10:55:00,412.72,412.72,412.14,412.28,59241.0,409.5908,409.5908,409.0152,409.1542,59241.0
2024-06-04 11:00:00,412.28,412.5,411.91,411.98,47897.0,409.1542,409.3725,408.787,408.8565,47897.0
2024-06-04 11:05:00,411.89,412.26,411.5,412.26,69651.0,408.7671,409.1343,408.3801,409.1343,69651.0
2024-06-04 11:10:00,412.31,412.75,411.81,411.94,68835.0,409.184,409.6206,408.6877,408.8168,68835.0
2024-06-04 11:15:00,411.92,412.62,411.87,412.47,37786.0,408.7969,409.4916,408.7473,409.3427,37786.0
2024-06-04 11:20:00,412.43,413.05,412.41,412.59,69466.0,409.303,409.9183,409.2832,409.4618,69466.0
2024-06-04 11:25:00,412.62,412.75,412.14,412.21,42233.0,409.4916,409.6206,409.0152,409.0847,42233.0
2024-06-04 11:30:00,412.12,412.22,411.6,411.93,46430.0,408.9954,409.0946,408.4793,408.8068,46430.0
2024-06-04 11:35:00,412.0,412.19,411.7,412.19,37943.0,408.8763,409.0649,408.5786,409.0649,37943.0
2024-06-04 11:40:00,412.16,412.43,412.09,412.31,60419.0,409.0351,409.303,408.9656,409.184,60419.0
2024-06-04 11:45:00,412.3,412.49,411.96,411.96,45263.0,409.174,409.3626,408.8366,408.8366,45263.0
2024-06-04 11:50:00,411.99,412.3,411.93,412.22,29834.0,408.8664,409.174,408.8068,409.0946,29834.0
2024-06-04 11:55:00,412.23,412.31,412.08,412.16,26465.0,409.1046,409.184,408.9557,409.0351,26465.0
2024-06-04 12:00:00,412.2,412.55,412.0,412.31,50717.0,409.0748,409.4221,408.8763,409.184,50717.0
2024-06-04 12:05:00,412.31,412.46,412.08,412.27,26900.0,409.184,409.3328,408.9557,409.1443,26900.0
2024-06-04 12:10:00,412.23,412.44,412.12,412.43,37835.0,409.1046,409.313,408.9954,409.303,37835.0
2024-06-04 12:15:00,412.41,412.55,412.24,412.45,37854.0,409.2832,409.4221,409.1145,409.3229,37854.0
2024-06-04 12:20:00,412.47,412.6,412.18,412.39,45337.0,409.3427,409.4718,409.0549,409.2633,45337.0
2024-06-04 12:25:00,412.39,412.48,412.22,412.38,33458.0,409.2633,409.3527,409.0946,409.2534,33458.0
2024-06-04 12:30:00,412.35,412.52,412.31,412.5,22397.0,409.2237,409.3924,409.184,409.3725,22397.0
2024-06-04 12:35:00,412.51,412.9,412.45,412.8,53260.0,409.3824,409.7695,409.3229,409.6702,53260.0
2024-06-04 12:40:00,412.78,413.1,412.72,412.87,174240.0,409.6504,409.968,409.5908,409.7397,174240.0
2024-06-04 12:45:00,412.84,413.37,412.79,413.26,50671.0,409.7099,410.2359,409.6603,410.1268,50671.0
2024-06-04 12:50:00,413.21,413.21,412.53,412.8,41073.0,410.0771,410.0771,409.4023,409.6702,41073.0
2024-06-04 12:55:00,412.82,413.03,412.79,412.91,18967.0,409.6901,409.8985,409.6603,409.7794,18967.0
2024-06-04 13:00:00,412.91,413.12,412.76,413.11,37176.0,409.7794,409.9878,409.6305,409.9779,37176.0
2024-06-04 13:05:00,413.12,413.19,412.26,412.42,26530.0,409.9878,410.0573,409.1343,409.2931,26530.0
2024-06-04 13:10:00,412.42,412.81,412.4,412.67,28424.0,409.2931,409.6802,409.2733,409.5412,28424.0
2024-06-04 13:15:00,412.64,413.1,412.55,413.08,26421.0,409.5115,409.968,409.4221,409.9481,26421.0
2024-06-04 13:20:00,413.08,413.26,412.88,413.0,31761.0,409.9481,410.1268,409.7496,409.8687,31761.0
2024-06-04 13:25:00,412.96,413.56,412.68,413.47,36213.0,409.829,410.4245,409.5511,410.3352,36213.0
2024-06-04 13:30:00,413.5,413.64,413.06,413.07,49473.0,410.3649,410.5039,409.9283,409.9382,49473.0
2024-06-04 13:35:00,413.18,413.56,413.09,413.39,27768.0,410.0474,410.4245,409.958,410.2558,27768.0
2024-06-04 13:40:00,413.35,413.73,413.31,413.37,37838.0,410.2161,410.5932,410.1764,410.2359,37838.0
2024-06-04 13:45:00,413.33,413.75,413.33,413.67,41396.0,410.1962,410.613,410.1962,410.5336,41396.0
2024-06-04 13:50:00,413.69,413.81,413.26,413.38,59155.0,410.5535,410.6726,410.1268,410.2458,59155.0
2024-06-04 13:55:00,413.33,413.5,413.17,413.46,51497.0,410.1962,410.3649,410.0374,410.3252,51497.0
2024-06-04 14:00:00,413.41,413.46,412.91,413.24,110562.0,410.2756,410.3252,409.7794,410.1069,110562.0
2024-06-04 14:05:00,413.2,413.41,413.05,413.35,49692.0,410.0672,410.2756,409.9183,410.2161,49692.0
2024-06-04 14:10:00,413.28,413.84,413.22,413.76,35182.0,410.1466,410.7024,410.0871,410.623,35182.0
2024-06-04 14:15:00,413.78,414.63,413.78,414.47,83200.0,410.6428,411.4864,410.6428,411.3276,83200.0
2024-06-04 14:20:00,414.51,415.34,414.45,415.26,123199.0,411.3673,412.191,411.3077,412.1116,123199.0
2024-06-04 14:25:00,415.35,415.37,414.71,415.21,53778.0,412.2009,412.2208,411.5658,412.062,53778.0
2024-06-04 14:30:00,415.25,415.3,414.48,414.56,44632.0,412.1017,412.1513,411.3375,411.4169,44632.0
2024-06-04 14:35:00,414.62,414.83,414.5,414.74,36688.0,411.4764,411.6848,411.3574,411.5955,36688.0
2024-06-04 14:40:00,414.74,415.16,414.58,415.13,36367.0,411.5955,412.0123,411.4367,411.9826,36367.0
2024-06-04 14:45:00,415.05,415.21,414.87,415.01,47189.0,411.9032,412.062,411.7245,411.8635,47189.0
2024-06-04 14:50:00,415.01,415.2,414.92,414.95,26131.0,411.8635,412.052,411.7742,411.8039,26131.0
2024-06-04 14:55:00,414.99,415.08,414.41,414.53,36022.0,411.8436,411.933,411.268,411.3871,36022.0
2024-06-04 15:00:00,414.5,414.54,413.19,413.4,53607.0,411.3574,411.397,410.0573,410.2657,53607.0
2024-06-04 15:05:00,413.23,413.67,412.95,413.53,53552.0,410.097,410.5336,409.8191,410.3947,53552.0
2024-06-04 15:10:00,413.69,414.11,413.52,413.79,35068.0,410.5535,410.9703,410.3848,410.6527,35068.0
2024-06-04 15:15:00,413.75,414.35,413.71,413.88,49242.0,410.613,411.2085,410.5733,410.7421,49242.0
2024-06-04 15:20:00,413.87,414.31,413.79,414.31,50395.0,410.7321,411.1688,410.6527,411.1688,50395.0
2024-06-04 15:25:00,414.29,414.46,414.14,414.32,34581.0,411.1489,411.3177,411.0001,411.1787,34581.0
2024-06-04 15:30:00,414.32,414.58,413.96,414.27,66016.0,411.1787,411.4367,410.8214,411.1291,66016.0
2024-06-04 15:35:00,414.26,414.67,414.19,414.64,51498.0,411.1192,411.5261,411.0497,411.4963,51498.0
2024-06-04 15:40:00,414.65,415.48,414.64,415.46,91407.0,411.5062,412.3299,411.4963,412.3101,91407.0
2024-06-04 15:45:00,415.43,415.52,414.94,415.14,107016.0,412.2803,412.3696,411.794,411.9925,107016.0
2024-06-04 15:50:00,415.13,415.72,415.13,415.47,166467.0,411.9826,412.5681,411.9826,412.32,166467.0
2024-06-04 15:55:00,415.5,416.44,415.49,416.07,481793.0,412.3498,413.2826,412.3398,412.9154,481793.0
2024-06-05 09:30:00,417.87,418.7,417.45,417.99,409383.0,414.7018,415.5255,414.285,414.8209,409383.0
2024-06-05 09:35:00,417.94,418.27,416.53,416.81,175762.0,414.7713,415.0988,413.372,413.6498,175762.0
2024-06-05 09:40:00,416.8,417.86,416.3,417.61,250100.0,413.6399,414.6919,413.1437,414.4438,250100.0
2024-06-05 09:45:00,417.73,418.0,417.02,417.05,202578.0,414.5629,414.8308,413.8582,413.888,202578.0
2024-06-05 09:50:00,417.04,417.9,416.52,417.61,137217.0,413.8781,414.7316,413.362,414.4438,137217.0
2024-06-05 09:55:00,417.63,418.36,417.62,418.3,151488.0,414.4636,415.1881,414.4537,415.1285,151488.0
2024-06-05 10:00:00,418.31,418.52,417.21,417.7,188407.0,415.1385,415.3469,414.0468,414.5331,188407.0
2024-06-05 10:05:00,417.76,417.81,416.73,416.84,134175.0,414.5926,414.6423,413.5704,413.6796,134175.0
2024-06-05 10:10:00,416.86,417.45,416.79,417.25,94072.0,413.6995,414.285,413.63,414.0865,94072.0
2024-06-05 10:15:00,417.19,417.47,417.0,417.2,77538.0,414.027,414.3048,413.8384,414.0369,77538.0
2024-06-05 10:20:00,417.2,417.79,416.9,417.56,147500.0,414.0369,414.6224,413.7392,414.3942,147500.0
2024-06-05 10:25:00,417.51,418.21,417.51,418.1,112021.0,414.3445,415.0392,414.3445,414.9301,112021.0
2024-06-05 10:30:00,418.17,419.08,418.17,419.04,124470.0,414.9995,415.9026,414.9995,415.8629,124470.0
2024-06-05 10:35:00,419.02,419.27,418.49,418.78,74187.0,415.8431,416.0912,415.3171,415.6049,74187.0
2024-06-05 10:40:00,418.83,419.07,418.68,418.99,71170.0,415.6545,415.8927,415.5057,415.8133,71170.0
2024-06-05 10:45:00,418.97,419.68,418.84,419.56,103927.0,415.7935,416.4981,415.6644,416.379,103927.0
2024-06-05 10:50:00,419.6,419.82,419.36,419.68,134414.0,416.4187,416.637,416.1805,416.4981,134414.0
2024-06-05 10:55:00,419.68,419.91,419.29,419.62,86189.0,416.4981,416.7263,416.111,416.4385,86189.0
2024-06-05 11:00:00,419.66,420.24,419.63,420.23,101343.0,416.4782,417.0538,416.4485,417.0439,101343.0
2024-06-05 11:05:00,420.17,420.21,419.76,419.81,100799.0,416.9844,417.0241,416.5775,416.6271,100799.0
2024-06-05 11:10:00,419.84,420.49,419.84,420.43,80559.0,416.6569,417.3019,416.6569,417.2424,80559.0
2024-06-05 11:15:00,420.44,420.83,420.38,420.64,87044.0,417.2523,417.6394,417.1928,417.4508,87044.0
2024-06-05 11:20:00,420.66,420.81,420.45,420.64,73618.0,417.4706,417.6195,417.2622,417.4508,73618.0
2024-06-05 11:25:00,420.65,420.75,420.43,420.55,84559.0,417.4607,417.56,417.2424,417.3615,84559.0
2024-06-05 11:30:00,420.59,420.67,420.42,420.49,60599.0,417.4012,417.4806,417.2325,417.3019,60599.0
2024-06-05 11:35:00,420.5,420.58,420.11,420.18,62039.0,417.3119,417.3913,416.9248,416.9943,62039.0
2024-06-05 11:40:00,420.21,420.95,420.21,420.88,101992.0,417.0241,417.7584,417.0241,417.689,101992.0
2024-06-05 11:45:00,420.87,421.11,420.65,420.84,105766.0,417.6791,417.9172,417.4607,417.6493,105766.0
2024-06-05 11:50:00,420.88,421.07,420.62,420.9,57935.0,417.689,417.8775,417.4309,417.7088,57935.0
2024-06-05 11:55:00,420.9,420.9,420.56,420.66,52094.0,417.7088,417.7088,417.3714,417.4706,52094.0
2024-06-05 12:00:00,420.6,420.65,420.23,420.39,83591.0,417.4111,417.4607,417.0439,417.2027,83591.0
2024-06-05 12:05:00,420.41,420.97,420.24,420.85,52476.0,417.2225,417.7783,417.0538,417.6592,52476.0
2024-06-05 12:10:00,420.9,421.16,420.84,420.96,68870.0,417.7088,417.9669,417.6493,417.7684,68870.0
2024-06-05 12:15:00,420.94,421.14,420.83,421.14,48866.0,417.7485,417.947,417.6394,417.947,48866.0
2024-06-05 12:20:00,421.12,421.49,421.06,421.48,68104.0,417.9272,418.2944,417.8676,418.2844,68104.0
2024-06-05 12:25:00,421.49,421.74,421.42,421.67,110290.0,418.2944,418.5425,418.2249,418.473,110290.0
2024-06-05 12:30:00,421.66,422.33,421.58,422.22,122993.0,418.4631,419.128,418.3837,419.0188,122993.0
2024-06-05 12:35:00,422.24,422.47,421.91,421.98,86835.0,419.0387,419.2669,418.7112,418.7806,86835.0
2024-06-05 12:40:00,421.98,422.37,421.96,422.19,71046.0,418.7806,419.1677,418.7608,418.989,71046.0
2024-06-05 12:45:00,422.19,422.55,422.18,422.44,75882.0,418.989,419.3463,418.9791,419.2372,75882.0
2024-06-05 12:50:00,422.46,422.75,422.46,422.6,80122.0,419.257,419.5448,419.257,419.3959,80122.0
2024-06-05 12:55:00,422.56,422.6,422.34,422.38,45780.0,419.3562,419.3959,419.1379,419.1776,45780.0
2024-06-05 13:00:00,422.39,423.08,422.33,423.04,89632.0,419.1875,419.8723,419.128,419.8326,89632.0
2024-06-05 13:05:00,423.03,423.24,422.94,423.09,68762.0,419.8227,420.0311,419.7334,419.8822,68762.0
2024-06-05 13:10:00,423.13,423.35,423.05,423.09,76639.0,419.9219,420.1403,419.8425,419.8822,76639.0
2024-06-05 13:15:00,423.1,423.12,422.56,422.78,71423.0,419.8921,419.912,419.3562,419.5746,71423.0
2024-06-05 13:20:00,422.64,422.77,422.16,422.64,103170.0,419.4356,419.5646,418.9593,419.4356,103170.0
2024-06-05 13:25:00,422.57,422.92,422.42,422.86,40954.0,419.3662,419.7135,419.2173,419.654,40954.0
2024-06-05 13:30:00,422.9,423.17,422.84,423.15,47551.0,419.6937,419.9616,419.6341,419.9418,47551.0
2024-06-05 13:35:00,423.16,423.28,422.98,423.18,74631.0,419.9517,420.0708,419.7731,419.9715,74631.0
2024-06-05 13:40:00,423.16,423.33,422.71,423.14,62810.0,419.9517,420.1204,419.5051,419.9318,62810.0
2024-06-05 13:45:00,423.15,423.24,422.93,423.08,47494.0,419.9418,420.0311,419.7234,419.8723,47494.0
2024-06-05 13:50:00,423.06,423.06,422.86,422.87,52939.0,419.8525,419.8525,419.654,419.6639,52939.0
2024-06-05 13:55:00,422.87,423.03,422.79,422.93,45331.0,419.6639,419.8227,419.5845,419.7234,45331.0
2024-06-05 14:00:00,422.93,423.09,422.74,422.96,54861.0,419.7234,419.8822,419.5349,419.7532,54861.0
2024-06-05 14:05:00,422.94,422.96,422.42,422.69,77537.0,419.7334,419.7532,419.2173,419.4853,77537.0
2024-06-05 14:10:00,422.69,422.87,422.59,422.7,39211.0,419.4853,419.6639,419.386,419.4952,39211.0
2024-06-05 14:15:00,422.72,422.99,422.68,422.93,43717.0,419.515,419.783,419.4753,419.7234,43717.0
2024-06-05 14:20:00,422.94,422.96,422.72,422.9,35702.0,419.7334,419.7532,419.515,419.6937,35702.0
2024-06-05 14:25:00,422.87,423.07,422.85,423.0,45098.0,419.6639,419.8624,419.644,419.7929,45098.0
2024-06-05 14:30:00,423.01,423.36,422.84,423.12,76961.0,419.8028,420.1502,419.6341,419.912,76961.0
2024-06-05 14:35:00,423.13,423.27,423.02,423.18,47074.0,419.9219,420.0609,419.8128,419.9715,47074.0
2024-06-05 14:40:00,423.2,423.38,423.06,423.37,45500.0,419.9914,420.17,419.8525,420.1601,45500.0
2024-06-05 14:45:00,423.38,423.48,423.29,423.34,51690.0,420.17,420.2693,420.0807,420.1303,51690.0
2024-06-05 14:50:00,423.36,423.6,423.36,423.54,51470.0,420.1502,420.3884,420.1502,420.3288,51470.0
2024-06-05 14:55:00,423.56,423.61,423.42,423.48,56069.0,420.3487,420.3983,420.2097,420.2693,56069.0
2024-06-05 15:00:00,423.47,423.62,423.23,423.45,59951.0,420.2593,420.4082,420.0212,420.2395,59951.0
2024-06-05 15:05:00,423.46,423.52,423.13,423.37,63321.0,420.2494,420.309,419.9219,420.1601,63321.0
2024-06-05 15:10:00,423.36,423.48,423.19,423.4,48608.0,420.1502,420.2693,419.9815,420.1899,48608.0
2024-06-05 15:15:00,423.39,423.52,423.25,423.43,62023.0,420.1799,420.309,420.041,420.2196,62023.0
2024-06-05 15:20:00,423.43,423.51,423.21,423.29,70529.0,420.2196,420.299,420.0013,420.0807,70529.0
2024-06-05 15:25:00,423.29,423.3,422.75,422.79,76005.0,420.0807,420.0906,419.5448,419.5845,76005.0
2024-06-05 15:30:00,422.78,422.9,422.53,422.57,125135.0,419.5746,419.6937,419.3265,419.3662,125135.0
2024-06-05 15:35:00,422.59,422.6,422.23,422.47,162685.0,419.386,419.3959,419.0287,419.2669,162685.0
2024-06-05 15:40:00,422.48,422.68,422.3,422.4,94523.0,419.2768,419.4753,419.0982,419.1975,94523.0
2024-06-05 15:45:00,422.39,422.44,422.14,422.39,118935.0,419.1875,419.2372,418.9394,419.1875,118935.0
2024-06-05 15:50:00,422.4,423.39,422.12,423.18,273597.0,419.1975,420.1799,418.9196,419.9715,273597.0
2024-06-05 15:55:00,423.15,424.08,423.12,424.04,675445.0,419.9418,420.8647,419.912,420.825,675445.0
2024-06-06 09:30:00,424.02,424.4,422.59,424.39,407001.0,420.8052,421.1823,419.386,421.1724,407001.0
2024-06-06 09:35:00,424.4,425.3,424.03,424.34,261275.0,421.1823,422.0755,420.8151,421.1227,261275.0
2024-06-06 09:40:00,424.34,424.94,424.25,424.83,92546.0,421.1227,421.7182,421.0334,421.609,92546.0
2024-06-06 09:45:00,424.84,424.91,423.87,424.43,104534.0,421.619,421.6884,420.6563,421.2121,104534.0
2024-06-06 09:50:00,424.41,425.31,423.94,424.25,157663.0,421.1922,422.0854,420.7258,421.0334,157663.0
2024-06-06 09:55:00,424.24,424.36,423.14,423.32,140636.0,421.0235,421.1426,419.9318,420.1105,140636.0
2024-06-06 10:00:00,423.37,424.11,423.28,423.47,160288.0,420.1601,420.8945,420.0708,420.2593,160288.0
2024-06-06 10:05:00,423.5,423.77,422.79,422.8,99039.0,420.2891,420.5571,419.5845,419.5944,99039.0
2024-06-06 10:10:00,422.81,423.6,422.8,422.96,118074.0,419.6043,420.3884,419.5944,419.7532,118074.0
2024-06-06 10:15:00,422.99,423.56,422.95,423.47,95307.0,419.783,420.3487,419.7433,420.2593,95307.0
2024-06-06 10:20:00,423.46,424.05,423.34,424.0,71532.0,420.2494,420.8349,420.1303,420.7853,71532.0
2024-06-06 10:25:00,423.99,423.99,423.29,423.44,69246.0,420.7754,420.7754,420.0807,420.2296,69246.0
2024-06-06 10:30:00,423.41,423.48,422.91,422.93,63776.0,420.1998,420.2693,419.7036,419.7234,63776.0
2024-06-06 10:35:00,422.93,423.24,422.62,422.91,114929.0,419.7234,420.0311,419.4158,419.7036,114929.0
2024-06-06 10:40:00,422.92,423.23,422.87,423.06,78173.0,419.7135,420.0212,419.6639,419.8525,78173.0
2024-06-06 10:45:00,423.05,423.08,422.64,422.97,89563.0,419.8425,419.8723,419.4356,419.7631,89563.0
2024-06-06 10:50:00,422.94,423.05,422.57,423.04,48143.0,419.7334,419.8425,419.3662,419.8326,48143.0
2024-06-06 10:55:00,423.06,423.27,422.86,422.86,63333.0,419.8525,420.0609,419.654,419.654,63333.0
2024-06-06 11:00:00,422.83,423.16,422.69,422.74,72601.0,419.6242,419.9517,419.4853,419.5349,72601.0
2024-06-06 11:05:00,422.8,422.85,422.43,422.56,67583.0,419.5944,419.644,419.2272,419.3562,67583.0
2024-06-06 11:10:00,422.55,422.58,422.16,422.26,54833.0,419.3463,419.3761,418.9593,419.0585,54833.0
2024-06-06 11:15:00,422.28,422.36,422.02,422.26,59012.0,419.0784,419.1578,418.8203,419.0585,59012.0
2024-06-06 11:20:00,422.28,422.32,421.47,421.5,79960.0,419.0784,419.1181,418.2745,418.3043,79960.0
2024-06-06 11:25:00,421.5,421.67,421.3,421.4,95834.0,418.3043,418.473,418.1058,418.205,95834.0
2024-06-06 11:30:00,421.42,421.48,421.02,421.06,85835.0,418.2249,418.2844,417.8279,417.8676,85835.0
2024-06-06 11:35:00,421.08,421.23,420.58,420.66,84201.0,417.8875,418.0363,417.3913,417.4706,84201.0
2024-06-06 11:40:00,420.68,421.04,420.61,420.86,47504.0,417.4905,417.8478,417.421,417.6691,47504.0
2024-06-06 11:45:00,420.92,421.56,420.89,421.41,92716.0,417.7287,418.3638,417.6989,418.215,92716.0
2024-06-06 11:50:00,421.43,421.86,421.4,421.78,131335.0,418.2348,418.6615,418.205,418.5822,131335.0
2024-06-06 11:55:00,421.78,421.81,421.45,421.6,80493.0,418.5822,418.6119,418.2547,418.4035,80493.0
2024-06-06 12:00:00,421.59,422.3,421.59,422.1,77288.0,418.3936,419.0982,418.3936,418.8997,77288.0
2024-06-06 12:05:00,422.09,422.59,422.04,422.52,79593.0,418.8898,419.386,418.8402,419.3165,79593.0
2024-06-06 12:10:00,422.54,422.66,422.35,422.65,57612.0,419.3364,419.4555,419.1478,419.4456,57612.0
2024-06-06 12:15:00,422.59,423.06,422.04,422.85,98354.0,419.386,419.8525,418.8402,419.644,98354.0
2024-06-06 12:20:00,422.84,423.14,422.81,423.02,55673.0,419.6341,419.9318,419.6043,419.8128,55673.0
2024-06-06 12:25:00,422.99,423.18,422.77,422.98,53730.0,419.783,419.9715,419.5646,419.7731,53730.0
2024-06-06 12:30:00,423.0,423.2,422.91,423.11,39141.0,419.7929,419.9914,419.7036,419.9021,39141.0
2024-06-06 12:35:00,423.13,423.19,422.79,422.82,45123.0,419.9219,419.9815,419.5845,419.6143,45123.0
2024-06-06 12:40:00,422.8,422.83,422.4,422.61,46642.0,419.5944,419.6242,419.1975,419.4059,46642.0
2024-06-06 12:45:00,422.62,422.83,422.57,422.77,39527.0,419.4158,419.6242,419.3662,419.5646,39527.0
2024-06-06 12:50:00,422.8,423.13,422.79,423.0,49969.0,419.5944,419.9219,419.5845,419.7929,49969.0
2024-06-06 12:55:00,423.0,423.45,422.97,423.42,64813.0,419.7929,420.2395,419.7631,420.2097,64813.0
2024-06-06 13:00:00,423.43,423.54,423.23,423.45,50031.0,420.2196,420.3288,420.0212,420.2395,50031.0
2024-06-06 13:05:00,423.42,423.46,422.91,423.02,27764.0,420.2097,420.2494,419.7036,419.8128,27764.0
2024-06-06 13:10:00,423.01,423.36,423.0,423.15,28463.0,419.8028,420.1502,419.7929,419.9418,28463.0
2024-06-06 13:15:00,423.18,423.3,423.03,423.06,23774.0,419.9715,420.0906,419.8227,419.8525,23774.0
2024-06-06 13:20:00,423.06,423.16,422.85,422.94,32508.0,419.8525,419.9517,419.644,419.7334,32508.0
2024-06-06 13:25:00,422.94,423.13,422.9,423.09,33687.0,419.7334,419.9219,419.6937,419.8822,33687.0
2024-06-06 13:30:00,423.1,423.15,422.81,422.86,30672.0,419.8921,419.9418,419.6043,419.654,30672.0
2024-06-06 13:35:00,422.86,423.09,422.77,422.93,47409.0,419.654,419.8822,419.5646,419.7234,47409.0
2024-06-06 13:40:00,422.96,423.2,422.89,423.1,38655.0,419.7532,419.9914,419.6837,419.8921,38655.0
2024-06-06 13:45:00,423.11,423.31,423.02,423.03,47578.0,419.9021,420.1006,419.8128,419.8227,47578.0
2024-06-06 13:50:00,423.02,423.47,423.02,423.44,34801.0,419.8128,420.2593,419.8128,420.2296,34801.0
2024-06-06 13:55:00,423.43,423.44,423.02,423.17,31747.0,420.2196,420.2296,419.8128,419.9616,31747.0
2024-06-06 14:00:00,423.16,423.34,423.01,423.01,30022.0,419.9517,420.1303,419.8028,419.8028,30022.0
2024-06-06 14:05:00,423.0,423.0,422.2,422.27,72154.0,419.7929,419.7929,418.999,419.0684,72154.0
2024-06-06 14:10:00,422.24,422.5,422.02,422.45,46402.0,419.0387,419.2967,418.8203,419.2471,46402.0
2024-06-06 14:15:00,422.42,423.01,422.18,422.89,43634.0,419.2173,419.8028,418.9791,419.6837,43634.0
2024-06-06 14:20:00,422.88,423.19,422.66,423.06,41942.0,419.6738,419.9815,419.4555,419.8525,41942.0
2024-06-06 14:25:00,423.06,423.3,422.94,423.29,38292.0,419.8525,420.0906,419.7334,420.0807,38292.0
2024-06-06 14:30:00,423.29,423.29,422.85,423.11,46919.0,420.0807,420.0807,419.644,419.9021,46919.0
2024-06-06 14:35:00,423.13,423.29,422.8,423.02,42278.0,419.9219,420.0807,419.5944,419.8128,42278.0
2024-06-06 14:40:00,422.98,423.47,422.97,423.25,39328.0,419.7731,420.2593,419.7631,420.041,39328.0
2024-06-06 14:45:00,423.28,423.44,422.99,422.99,24774.0,420.0708,420.2296,419.783,419.783,24774.0
2024-06-06 14:50:00,422.98,423.55,422.98,423.5,33898.0,419.7731,420.3387,419.7731,420.2891,33898.0
2024-06-06 14:55:00,423.54,423.6,423.31,423.31,44584.0,420.3288,420.3884,420.1006,420.1006,44584.0
2024-06-06 15:00:00,423.25,423.42,423.16,423.35,37741.0,420.041,420.2097,419.9517,420.1403,37741.0
2024-06-06 15:05:00,423.38,423.71,423.37,423.65,29356.0,420.17,420.4975,420.1601,420.438,29356.0
2024-06-06 15:10:00,423.64,423.66,423.06,423.11,28392.0,420.4281,420.4479,419.8525,419.9021,28392.0
2024-06-06 15:15:00,423.1,423.48,423.06,423.47,39056.0,419.8921,420.2693,419.8525,420.2593,39056.0
2024-06-06 15:20:00,423.47,423.55,423.28,423.41,29337.0,420.2593,420.3387,420.0708,420.1998,29337.0
2024-06-06 15:25:00,423.44,423.72,423.28,423.64,39099.0,420.2296,420.5074,420.0708,420.4281,39099.0
2024-06-06 15:30:00,423.64,423.88,423.49,423.53,34620.0,420.4281,420.6662,420.2792,420.3189,34620.0
2024-06-06 15:35:00,423.5,423.62,423.26,423.47,33375.0,420.2891,420.4082,420.0509,420.2593,33375.0
2024-06-06 15:40:00,423.47,423.63,423.3,423.56,44361.0,420.2593,420.4181,420.0906,420.3487,44361.0
2024-06-06 15:45:00,423.56,423.99,423.43,423.83,58423.0,420.3487,420.7754,420.2196,420.6166,58423.0
2024-06-06 15:50:00,423.89,424.7,423.89,424.45,235350.0,420.6762,421.48,420.6762,421.2319,235350.0
2024-06-06 15:55:00,424.46,424.7,424.1,424.49,391290.0,421.2418,421.48,420.8846,421.2716,391290.0
2024-06-07 09:30:00,426.2,426.2,423.77,424.49,388477.0,422.9686,422.9686,420.5571,421.2716,388477.0
2024-06-07 09:35:00,424.56,425.53,423.82,423.99,162899.0,421.3411,422.3037,420.6067,420.7754,162899.0
2024-06-07 09:40:00,423.99,425.42,423.94,425.27,164295.0,420.7754,422.1946,420.7258,422.0457,164295.0
2024-06-07 09:45:00,425.29,425.52,424.98,425.33,80743.0,422.0655,422.2938,421.7579,422.1052,80743.0
2024-06-07 09:50:00,425.34,426.02,425.05,425.68,98251.0,422.1152,422.79,421.8274,422.4526,98251.0
2024-06-07 09:55:00,425.63,425.68,424.72,425.08,194398.0,422.403,422.4526,421.4999,421.8571,194398.0
2024-06-07 10:00:00,425.06,425.22,424.11,424.3,79732.0,421.8373,421.9961,420.8945,421.083,79732.0
2024-06-07 10:05:00,424.34,424.69,423.93,424.47,51137.0,421.1227,421.4701,420.7159,421.2518,51137.0
2024-06-07 10:10:00,424.47,424.63,424.03,424.25,49792.0,421.2518,421.4105,420.8151,421.0334,49792.0
2024-06-07 10:15:00,424.25,424.75,424.21,424.63,81842.0,421.0334,421.5296,420.9937,421.4105,81842.0
2024-06-07 10:20:00,424.6,424.62,424.26,424.28,49821.0,421.3808,421.4006,421.0434,421.0632,49821.0
2024-06-07 10:25:00,424.31,424.36,424.03,424.1,51390.0,421.093,421.1426,420.8151,420.8846,51390.0
2024-06-07 10:30:00,424.04,424.08,423.72,423.98,55352.0,420.825,420.8647,420.5074,420.7655,55352.0
2024-06-07 10:35:00,423.98,425.07,423.98,424.95,85135.0,420.7655,421.8472,420.7655,421.7281,85135.0
2024-06-07 10:40:00,424.97,425.53,424.95,425.45,69996.0,421.748,422.3037,421.7281,422.2243,69996.0
2024-06-07 10:45:00,425.44,425.88,425.3,425.85,152209.0,422.2144,422.6511,422.0755,422.6213,152209.0
2024-06-07 10:50:00,425.76,425.76,425.44,425.63,45632.0,422.532,422.532,422.2144,422.403,45632.0
2024-06-07 10:55:00,425.58,425.59,424.8,425.06,80798.0,422.3533,422.3633,421.5793,421.8373,80798.0
2024-06-07 11:00:00,425.1,425.1,424.17,424.33,56914.0,421.877,421.877,420.954,421.1128,56914.0
2024-06-07 11:05:00,424.34,424.4,423.82,424.06,61974.0,421.1227,421.1823,420.6067,420.8449,61974.0
2024-06-07 11:10:00,424.01,424.25,423.66,424.21,78226.0,420.7952,421.0334,420.4479,420.9937,78226.0
2024-06-07 11:15:00,424.21,424.28,423.96,424.19,33661.0,420.9937,421.0632,420.7456,420.9739,33661.0
2024-06-07 11:20:00,424.12,424.68,424.09,424.67,62503.0,420.9044,421.4602,420.8746,421.4502,62503.0
2024-06-07 11:25:00,424.72,425.01,424.71,425.0,53945.0,421.4999,421.7877,421.4899,421.7777,53945.0
2024-06-07 11:30:00,425.0,425.53,424.99,425.4,83630.0,421.7777,422.3037,421.7678,422.1747,83630.0
2024-06-07 11:35:00,425.35,425.37,424.75,424.8,71603.0,422.1251,422.1449,421.5296,421.5793,71603.0
2024-06-07 11:40:00,424.83,425.08,424.57,424.88,56870.0,421.609,421.8571,421.351,421.6587,56870.0
2024-06-07 11:45:00,424.91,425.27,424.77,425.19,40948.0,421.6884,422.0457,421.5495,421.9663,40948.0
2024-06-07 11:50:00,425.23,425.37,425.0,425.1,59148.0,422.006,422.1449,421.7777,421.877,59148.0
2024-06-07 11:55:00,425.15,425.37,425.05,425.21,35637.0,421.9266,422.1449,421.8274,421.9861,35637.0
2024-06-07 12:00:00,425.19,425.22,424.87,425.07,53780.0,421.9663,421.9961,421.6487,421.8472,53780.0
2024-06-07 12:05:00,425.05,425.36,424.91,425.25,57170.0,421.8274,422.135,421.6884,422.0258,57170.0
2024-06-07 12:10:00,425.26,425.42,424.85,424.88,44390.0,422.0358,422.1946,421.6289,421.6587,44390.0
2024-06-07 12:15:00,424.88,425.09,424.8,424.98,23453.0,421.6587,421.8671,421.5793,421.7579,23453.0
2024-06-07 12:20:00,424.98,425.33,424.86,425.33,59566.0,421.7579,422.1052,421.6388,422.1052,59566.0
2024-06-07 12:25:00,425.32,425.32,425.07,425.26,29630.0,422.0953,422.0953,421.8472,422.0358,29630.0
2024-06-07 12:30:00,425.27,425.58,425.13,425.18,75912.0,422.0457,422.3533,421.9068,421.9564,75912.0
2024-06-07 12:35:00,425.13,425.14,424.89,424.96,34777.0,421.9068,421.9167,421.6686,421.738,34777.0
2024-06-07 12:40:00,425.06,425.25,424.99,425.2,22122.0,421.8373,422.0258,421.7678,421.9762,22122.0
2024-06-07 12:45:00,425.15,425.22,424.55,424.87,50023.0,421.9266,421.9961,421.3312,421.6487,50023.0
2024-06-07 12:50:00,424.89,425.74,424.89,425.74,66101.0,421.6686,422.5121,421.6686,422.5121,66101.0
2024-06-07 12:55:00,425.74,426.16,425.74,425.94,72452.0,422.5121,422.9289,422.5121,422.7106,72452.0
2024-06-07 13:00:00,425.94,425.96,425.48,425.76,21305.0,422.7106,422.7305,422.2541,422.532,21305.0
2024-06-07 13:05:00,425.76,425.86,425.46,425.53,40088.0,422.532,422.6312,422.2343,422.3037,40088.0
2024-06-07 13:10:00,425.54,425.67,425.39,425.46,44758.0,422.3136,422.4427,422.1648,422.2343,44758.0
2024-06-07 13:15:00,425.42,425.76,425.38,425.71,26480.0,422.1946,422.532,422.1549,422.4824,26480.0
2024-06-07 13:20:00,425.72,426.28,425.68,426.2,98629.0,422.4923,423.048,422.4526,422.9686,98629.0
2024-06-07 13:25:00,426.21,426.21,425.69,425.8,65713.0,422.9786,422.9786,422.4625,422.5717,65713.0
2024-06-07 13:30:00,425.84,425.98,425.71,425.97,25947.0,422.6114,422.7503,422.4824,422.7404,25947.0
2024-06-07 13:35:00,425.98,426.13,425.63,425.91,41047.0,422.7503,422.8992,422.403,422.6808,41047.0
2024-06-07 13:40:00,425.91,426.03,425.59,425.93,32751.0,422.6808,422.7999,422.3633,422.7007,32751.0
2024-06-07 13:45:00,425.94,426.09,425.75,425.92,22495.0,422.7106,422.8595,422.5221,422.6908,22495.0
2024-06-07 13:50:00,425.95,426.2,425.92,426.02,39627.0,422.7205,422.9686,422.6908,422.79,39627.0
2024-06-07 13:55:00,425.99,426.23,425.8,425.87,26283.0,422.7602,422.9984,422.5717,422.6411,26283.0
2024-06-07 14:00:00,425.8,425.86,424.69,424.78,59796.0,422.5717,422.6312,421.4701,421.5594,59796.0
2024-06-07 14:05:00,424.82,424.94,424.13,424.32,79049.0,421.5991,421.7182,420.9143,421.1029,79049.0
2024-06-07 14:10:00,424.4,424.43,423.8,423.9,58174.0,421.1823,421.2121,420.5868,420.6861,58174.0
2024-06-07 14:15:00,423.78,424.34,423.72,424.25,47127.0,420.567,421.1227,420.5074,421.0334,47127.0
2024-06-07 14:20:00,424.27,425.02,424.2,424.93,64658.0,421.0533,421.7976,420.9838,421.7083,64658.0
2024-06-07 14:25:00,424.89,425.1,424.82,424.89,39993.0,421.6686,421.877,421.5991,421.6686,39993.0
2024-06-07 14:30:00,424.9,424.97,424.69,424.69,26384.0,421.6785,421.748,421.4701,421.4701,26384.0
2024-06-07 14:35:00,424.7,424.95,424.62,424.71,32665.0,421.48,421.7281,421.4006,421.4899,32665.0
2024-06-07 14:40:00,424.7,425.08,424.68,425.08,28098.0,421.48,421.8571,421.4602,421.8571,28098.0
2024-06-07 14:45:00,425.09,425.15,424.84,424.92,34515.0,421.8671,421.9266,421.619,421.6983,34515.0
2024-06-07 14:50:00,424.9,425.14,424.69,425.14,47577.0,421.6785,421.9167,421.4701,421.9167,47577.0
2024-06-07 14:55:00,425.15,425.18,424.79,424.83,22497.0,421.9266,421.9564,421.5693,421.609,22497.0
2024-06-07 15:00:00,424.82,425.06,424.35,424.82,40406.0,421.5991,421.8373,421.1327,421.5991,40406.0
2024-06-07 15:05:00,424.81,424.85,424.03,424.21,55687.0,421.5892,421.6289,420.8151,420.9937,55687.0
2024-06-07 15:10:00,424.25,424.54,423.45,424.06,46403.0,421.0334,421.3212,420.2395,420.8449,46403.0
2024-06-07 15:15:00,424.06,424.58,423.82,423.9,54136.0,420.8449,421.3609,420.6067,420.6861,54136.0
2024-06-07 15:20:00,423.91,424.03,423.45,423.81,50109.0,420.696,420.8151,420.2395,420.5968,50109.0
2024-06-07 15:25:00,423.81,424.37,423.59,424.33,45083.0,420.5968,421.1525,420.3784,421.1128,45083.0
2024-06-07 15:30:00,424.32,424.5,424.13,424.4,97766.0,421.1029,421.2815,420.9143,421.1823,97766.0
2024-06-07 15:35:00,424.4,424.51,423.86,423.97,103011.0,421.1823,421.2915,420.6464,420.7556,103011.0
2024-06-07 15:40:00,423.93,424.04,423.59,423.85,76915.0,420.7159,420.825,420.3784,420.6365,76915.0
2024-06-07 15:45:00,423.83,423.85,423.36,423.7,105382.0,420.6166,420.6365,420.1502,420.4876,105382.0
2024-06-07 15:50:00,423.64,423.92,423.0,423.52,228440.0,420.4281,420.7059,419.7929,420.309,228440.0
2024-06-07 15:55:00,423.51,424.44,423.48,423.86,401143.0,420.299,421.222,420.2693,420.6464,401143.0
2024-06-10 09:30:00,424.66,425.57,423.89,424.9,347858.0,421.4403,422.3434,420.6762,421.6785,347858.0
2024-06-10 09:35:00,424.92,426.01,424.77,425.61,109406.0,421.6983,422.7801,421.5495,422.3831,109406.0
2024-06-10 09:40:00,425.71,425.71,424.58,424.7,116760.0,422.4824,422.4824,421.3609,421.48,116760.0
2024-06-10 09:45:00,424.7,427.03,424.66,426.9,205935.0,421.48,423.7924,421.4403,423.6633,205935.0
2024-06-10 09:50:00,426.84,427.84,426.47,427.67,204504.0,423.6038,424.5962,423.2366,424.4275,204504.0
2024-06-10 09:55:00,427.7,427.84,426.75,426.9,183703.0,424.4573,424.5962,423.5145,423.6633,183703.0
2024-06-10 10:00:00,426.94,427.35,426.68,426.81,102835.0,423.703,424.1099,423.445,423.574,102835.0
2024-06-10 10:05:00,426.74,427.23,426.29,426.98,112919.0,423.5045,423.9908,423.058,423.7427,112919.0
2024-06-10 10:10:00,426.94,427.11,425.94,426.19,95345.0,423.703,423.8717,422.7106,422.9587,95345.0
2024-06-10 10:15:00,426.17,426.24,425.62,425.73,74613.0,422.9389,423.0083,422.393,422.5022,74613.0
2024-06-10 10:20:00,425.74,426.25,425.69,425.88,103506.0,422.5121,423.0183,422.4625,422.6511,103506.0
2024-06-10 10:25:00,425.89,427.35,425.89,427.3,90543.0,422.661,424.1099,422.661,424.0603,90543.0
2024-06-10 10:30:00,427.29,427.36,426.18,426.18,59435.0,424.0504,424.1198,422.9488,422.9488,59435.0
2024-06-10 10:35:00,426.16,426.76,426.15,426.34,62765.0,422.9289,423.5244,422.919,423.1076,62765.0
2024-06-10 10:40:00,426.36,426.44,426.21,426.37,40504.0,423.1274,423.2068,422.9786,423.1374,40504.0
2024-06-10 10:45:00,426.43,426.71,426.37,426.46,40826.0,423.1969,423.4748,423.1374,423.2267,40826.0
2024-06-10 10:50:00,426.47,426.71,426.46,426.6,27810.0,423.2366,423.4748,423.2267,423.3656,27810.0
2024-06-10 10:55:00,426.57,426.76,426.27,426.63,49362.0,423.3358,423.5244,423.0381,423.3954,49362.0
2024-06-10 11:00:00,426.58,426.68,426.24,426.61,39510.0,423.3458,423.445,423.0083,423.3755,39510.0
2024-06-10 11:05:00,426.61,426.9,426.58,426.87,52438.0,423.3755,423.6633,423.3458,423.6336,52438.0
2024-06-10 11:10:00,426.82,426.89,426.44,426.78,34450.0,423.5839,423.6534,423.2068,423.5442,34450.0
2024-06-10 11:15:00,426.76,426.83,426.55,426.59,43031.0,423.5244,423.5939,423.316,423.3557,43031.0
2024-06-10 11:20:00,426.54,426.87,426.54,426.87,38387.0,423.3061,423.6336,423.3061,423.6336,38387.0
2024-06-10 11:25:00,426.87,427.06,426.82,426.9,38369.0,423.6336,423.8221,423.5839,423.6633,38369.0
2024-06-10 11:30:00,426.96,427.35,426.96,427.25,68094.0,423.7229,424.1099,423.7229,424.0107,68094.0
2024-06-10 11:35:00,427.28,427.56,426.96,427.46,54367.0,424.0405,424.3183,423.7229,424.2191,54367.0
2024-06-10 11:40:00,427.53,427.67,427.41,427.57,48839.0,424.2886,424.4275,424.1695,424.3283,48839.0
2024-06-10 11:45:00,427.55,427.63,427.12,427.22,48417.0,424.3084,424.3878,423.8817,423.9809,48417.0
2024-06-10 11:50:00,427.23,427.42,427.2,427.36,32916.0,423.9908,424.1794,423.9611,424.1198,32916.0
2024-06-10 11:55:00,427.39,427.44,426.69,426.88,63398.0,424.1496,424.1992,423.4549,423.6435,63398.0
2024-06-10 12:00:00,426.88,426.95,426.71,426.85,35198.0,423.6435,423.713,423.4748,423.6137,35198.0
2024-06-10 12:05:00,426.86,427.03,426.8,426.95,34880.0,423.6236,423.7924,423.5641,423.713,34880.0
2024-06-10 12:10:00,426.95,427.19,426.95,427.14,37301.0,423.713,423.9511,423.713,423.9015,37301.0
2024-06-10 12:15:00,427.12,427.38,427.05,427.15,66802.0,423.8817,424.1397,423.8122,423.9114,66802.0
2024-06-10 12:20:00,427.15,427.3,426.85,426.85,55435.0,423.9114,424.0603,423.6137,423.6137,55435.0
2024-06-10 12:25:00,426.79,426.79,426.31,426.48,42434.0,423.5542,423.5542,423.0778,423.2465,42434.0
2024-06-10 12:30:00,426.43,426.49,425.79,426.16,54526.0,423.1969,423.2564,422.5618,422.9289,54526.0
2024-06-10 12:35:00,426.11,426.13,425.9,425.94,45470.0,422.8793,422.8992,422.6709,422.7106,45470.0
2024-06-10 12:40:00,425.92,426.1,425.85,426.07,40892.0,422.6908,422.8694,422.6213,422.8396,40892.0
2024-06-10 12:45:00,426.08,426.09,425.84,425.91,57927.0,422.8496,422.8595,422.6114,422.6808,57927.0
2024-06-10 12:50:00,425.92,426.09,425.89,425.97,31589.0,422.6908,422.8595,422.661,422.7404,31589.0
2024-06-10 12:55:00,425.98,426.06,425.87,425.9,27287.0,422.7503,422.8297,422.6411,422.6709,27287.0
2024-06-10 13:00:00,425.88,426.24,425.63,426.2,61528.0,422.6511,423.0083,422.403,422.9686,61528.0
2024-06-10 13:05:00,426.2,426.36,426.05,426.06,31226.0,422.9686,423.1274,422.8198,422.8297,31226.0
2024-06-10 13:10:00,426.04,426.24,425.8,425.91,36329.0,422.8099,423.0083,422.5717,422.6808,36329.0
2024-06-10 13:15:00,425.89,425.89,425.66,425.71,50234.0,422.661,422.661,422.4327,422.4824,50234.0
2024-06-10 13:20:00,425.71,425.77,425.5,425.58,51611.0,422.4824,422.5419,422.274,422.3533,51611.0
2024-06-10 13:25:00,425.61,425.79,425.51,425.72,34917.0,422.3831,422.5618,422.2839,422.4923,34917.0
2024-06-10 13:30:00,425.69,425.79,425.55,425.64,30558.0,422.4625,422.5618,422.3236,422.4129,30558.0
2024-06-10 13:35:00,425.67,425.72,425.48,425.63,27013.0,422.4427,422.4923,422.2541,422.403,27013.0
2024-06-10 13:40:00,425.63,425.94,425.59,425.94,65032.0,422.403,422.7106,422.3633,422.7106,65032.0
2024-06-10 13:45:00,425.92,426.83,425.92,426.71,75300.0,422.6908,423.5939,422.6908,423.4748,75300.0
2024-06-10 13:50:00,426.71,426.92,426.52,426.84,44024.0,423.4748,423.6832,423.2862,423.6038,44024.0
2024-06-10 13:55:00,426.83,426.94,426.53,426.72,44934.0,423.5939,423.703,423.2961,423.4847,44934.0
2024-06-10 14:00:00,426.73,426.78,426.47,426.73,31145.0,423.4946,423.5442,423.2366,423.4946,31145.0
2024-06-10 14:05:00,426.79,426.96,426.18,426.31,43106.0,423.5542,423.7229,422.9488,423.0778,43106.0
2024-06-10 14:10:00,426.31,426.65,426.23,426.64,29652.0,423.0778,423.4152,422.9984,423.4053,29652.0
2024-06-10 14:15:00,426.61,426.71,426.35,426.56,54666.0,423.3755,423.4748,423.1175,423.3259,54666.0
2024-06-10 14:20:00,426.55,426.75,426.3,426.3,90615.0,423.316,423.5145,423.0679,423.0679,90615.0
2024-06-10 14:25:00,426.36,426.61,426.25,426.35,35137.0,423.1274,423.3755,423.0183,423.1175,35137.0
2024-06-10 14:30:00,426.36,426.48,426.06,426.42,33956.0,423.1274,423.2465,422.8297,423.187,33956.0
2024-06-10 14:35:00,426.46,427.22,426.46,426.49,152359.0,423.2267,423.9809,423.2267,423.2564,152359.0
2024-06-10 14:40:00,426.52,426.61,426.16,426.49,90703.0,423.2862,423.3755,422.9289,423.2564,90703.0
2024-06-10 14:45:00,426.56,427.11,426.56,427.07,43017.0,423.3259,423.8717,423.3259,423.832,43017.0
2024-06-10 14:50:00,427.09,427.12,426.95,427.1,36123.0,423.8519,423.8817,423.713,423.8618,36123.0
2024-06-10 14:55:00,427.12,427.41,427.04,427.41,66262.0,423.8817,424.1695,423.8023,424.1695,66262.0
2024-06-10 15:00:00,427.39,427.72,427.18,427.64,78339.0,424.1496,424.4771,423.9412,424.3977,78339.0
2024-06-10 15:05:00,427.62,427.73,427.13,427.2,86396.0,424.3779,424.487,423.8916,423.9611,86396.0
2024-06-10 15:10:00,427.12,427.84,427.0,427.81,121252.0,423.8817,424.5962,423.7626,424.5664,121252.0
2024-06-10 15:15:00,427.83,428.05,427.18,427.29,141073.0,424.5863,424.8046,423.9412,424.0504,141073.0
2024-06-10 15:20:00,427.33,427.56,426.98,426.99,76057.0,424.0901,424.3183,423.7427,423.7527,76057.0
2024-06-10 15:25:00,426.95,426.99,426.81,426.96,52282.0,423.713,423.7527,423.574,423.7229,52282.0
2024-06-10 15:30:00,426.96,427.09,426.69,426.94,64428.0,423.7229,423.8519,423.4549,423.703,64428.0
2024-06-10 15:35:00,426.94,427.05,426.76,426.78,30492.0,423.703,423.8122,423.5244,423.5442,30492.0
2024-06-10 15:40:00,426.78,427.33,426.63,426.9,89384.0,423.5442,424.0901,423.3954,423.6633,89384.0
2024-06-10 15:45:00,426.91,426.93,426.65,426.68,84871.0,423.6733,423.6931,423.4152,423.445,84871.0
2024-06-10 15:50:00,426.63,427.38,426.51,427.14,213374.0,423.3954,424.1397,423.2763,423.9015,213374.0
2024-06-10 15:55:00,427.13,428.08,426.96,427.87,485632.0,423.8916,424.8344,423.7229,424.626,485632.0
2024-06-11 09:30:00,425.44,427.36,425.25,426.85,341654.0,422.2144,424.1198,422.0258,423.6137,341654.0
2024-06-11 09:35:00,426.91,427.24,426.04,426.58,63397.0,423.6733,424.0008,422.8099,423.3458,63397.0
2024-06-11 09:40:00,426.53,427.03,426.17,426.25,72027.0,423.2961,423.7924,422.9389,423.0183,72027.0
2024-06-11 09:45:00,426.21,426.42,425.27,425.48,96091.0,422.9786,423.187,422.0457,422.2541,96091.0
2024-06-11 09:50:00,425.46,425.84,425.34,425.41,88427.0,422.2343,422.6114,422.1152,422.1846,88427.0
2024-06-11 09:55:00,425.4,426.6,425.4,426.47,80086.0,422.1747,423.3656,422.1747,423.2366,80086.0
2024-06-11 10:00:00,426.48,426.55,425.7,425.83,94634.0,423.2465,423.316,422.4724,422.6014,94634.0
2024-06-11 10:05:00,425.82,426.03,425.48,425.58,71313.0,422.5915,422.7999,422.2541,422.3533,71313.0
2024-06-11 10:10:00,425.57,426.7,425.54,426.68,77401.0,422.3434,423.4649,422.3136,423.445,77401.0
2024-06-11 10:15:00,426.66,427.11,426.54,426.84,77450.0,423.4252,423.8717,423.3061,423.6038,77450.0
2024-06-11 10:20:00,426.85,427.36,426.75,427.21,137546.0,423.6137,424.1198,423.5145,423.971,137546.0
2024-06-11 10:25:00,427.27,427.42,426.99,427.34,99254.0,424.0305,424.1794,423.7527,424.1,99254.0
2024-06-11 10:30:00,427.33,427.48,427.18,427.35,60282.0,424.0901,424.2389,423.9412,424.1099,60282.0
2024-06-11 10:35:00,427.39,427.64,427.27,427.58,46941.0,424.1496,424.3977,424.0305,424.3382,46941.0
2024-06-11 10:40:00,427.54,427.92,427.47,427.89,64639.0,424.2985,424.6756,424.229,424.6458,64639.0
2024-06-11 10:45:00,427.87,427.96,427.56,427.75,63448.0,424.626,424.7153,424.3183,424.5069,63448.0
2024-06-11 10:50:00,427.76,428.24,427.66,427.93,117886.0,424.5168,424.9932,424.4176,424.6855,117886.0
2024-06-11 10:55:00,427.97,428.13,427.75,428.13,55469.0,424.7252,424.884,424.5069,424.884,55469.0
2024-06-11 11:00:00,428.14,428.18,427.75,427.95,52120.0,424.8939,424.9336,424.5069,424.7054,52120.0
2024-06-11 11:05:00,427.96,428.39,427.95,428.0,72054.0,424.7153,425.142,424.7054,424.755,72054.0
2024-06-11 11:10:00,428.01,428.12,427.7,427.71,47825.0,424.7649,424.8741,424.4573,424.4672,47825.0
2024-06-11 11:15:00,427.68,427.86,427.45,427.83,30419.0,424.4374,424.6161,424.2092,424.5863,30419.0
2024-06-11 11:20:00,427.87,427.96,427.64,427.73,22519.0,424.626,424.7153,424.3977,424.487,22519.0
2024-06-11 11:25:00,427.74,428.07,427.71,428.05,35377.0,424.497,424.8245,424.4672,424.8046,35377.0
2024-06-11 11:30:00,428.05,428.68,428.04,428.58,80903.0,424.8046,425.4298,424.7947,425.3306,80903.0
2024-06-11 11:35:00,428.6,428.67,428.35,428.56,43802.0,425.3504,425.4199,425.1023,425.3108,43802.0
2024-06-11 11:40:00,428.54,428.62,428.28,428.3,77819.0,425.2909,425.3703,425.0329,425.0527,77819.0
2024-06-11 11:45:00,428.31,428.58,428.07,428.18,67119.0,425.0626,425.3306,424.8245,424.9336,67119.0
2024-06-11 11:50:00,428.15,428.79,428.12,428.62,52998.0,424.9039,425.539,424.8741,425.3703,52998.0
2024-06-11 11:55:00,428.62,428.62,428.26,428.35,49662.0,425.3703,425.3703,425.013,425.1023,49662.0
2024-06-11 12:00:00,428.36,428.38,427.92,428.14,53868.0,425.1123,425.1321,424.6756,424.8939,53868.0
2024-06-11 12:05:00,428.1,428.1,427.79,427.79,51148.0,424.8542,424.8542,424.5466,424.5466,51148.0
2024-06-11 12:10:00,427.81,427.98,427.63,427.89,41767.0,424.5664,424.7351,424.3878,424.6458,41767.0
2024-06-11 12:15:00,427.87,428.16,427.84,427.95,28622.0,424.626,424.9138,424.5962,424.7054,28622.0
2024-06-11 12:20:00,427.97,428.06,427.56,427.68,31214.0,424.7252,424.8145,424.3183,424.4374,31214.0
2024-06-11 12:25:00,427.65,427.7,427.35,427.59,28305.0,424.4077,424.4573,424.1099,424.3481,28305.0
2024-06-11 12:30:00,427.59,427.7,427.44,427.6,25935.0,424.3481,424.4573,424.1992,424.358,25935.0
2024-06-11 12:35:00,427.61,427.77,427.46,427.55,33061.0,424.368,424.5267,424.2191,424.3084,33061.0
2024-06-11 12:40:00,427.46,427.62,427.32,427.59,32193.0,424.2191,424.3779,424.0802,424.3481,32193.0
2024-06-11 12:45:00,427.56,427.62,427.42,427.49,25004.0,424.3183,424.3779,424.1794,424.2489,25004.0
2024-06-11 12:50:00,427.48,427.5,427.2,427.41,40736.0,424.2389,424.2588,423.9611,424.1695,40736.0
2024-06-11 12:55:00,427.4,427.86,427.22,427.82,53361.0,424.1595,424.6161,423.9809,424.5764,53361.0
2024-06-11 13:00:00,427.82,428.78,427.72,428.29,227385.0,424.5764,425.5291,424.4771,425.0428,227385.0
2024-06-11 13:05:00,428.31,428.68,427.83,428.26,74224.0,425.0626,425.4298,424.5863,425.013,74224.0
2024-06-11 13:10:00,428.22,429.02,428.18,428.53,77344.0,424.9733,425.7673,424.9336,425.281,77344.0
2024-06-11 13:15:00,428.52,428.67,428.25,428.57,53264.0,425.2711,425.4199,425.0031,425.3207,53264.0
2024-06-11 13:20:00,428.6,428.71,427.95,427.99,60290.0,425.3504,425.4596,424.7054,424.7451,60290.0
2024-06-11 13:25:00,428.0,428.3,427.97,428.23,18736.0,424.755,425.0527,424.7252,424.9833,18736.0
2024-06-11 13:30:00,428.22,428.52,428.2,428.24,36752.0,424.9733,425.2711,424.9535,424.9932,36752.0
2024-06-11 13:35:00,428.24,428.82,428.23,428.75,43353.0,424.9932,425.5688,424.9833,425.4993,43353.0
2024-06-11 13:40:00,428.81,428.82,428.45,428.8,39900.0,425.5589,425.5688,425.2016,425.5489,39900.0
2024-06-11 13:45:00,428.82,428.9,428.72,428.8,28950.0,425.5688,425.6482,425.4695,425.5489,28950.0
2024-06-11 13:50:00,428.83,429.05,428.72,428.93,43494.0,425.5787,425.797,425.4695,425.6779,43494.0
2024-06-11 13:55:00,428.92,429.14,428.88,429.13,45181.0,425.668,425.8864,425.6283,425.8764,45181.0
2024-06-11 14:00:00,429.11,429.88,429.06,429.81,86987.0,425.8566,426.6207,425.807,426.5513,86987.0
2024-06-11 14:05:00,429.81,429.83,429.18,429.31,71588.0,426.5513,426.5711,425.926,426.0551,71588.0
2024-06-11 14:10:00,429.34,429.74,429.21,429.67,49962.0,426.0848,426.4818,425.9558,426.4123,49962.0
2024-06-11 14:15:00,429.67,430.0,429.59,429.87,70917.0,426.4123,426.7398,426.3329,426.6108,70917.0
2024-06-11 14:20:00,429.89,430.48,429.89,430.47,167992.0,426.6307,427.2162,426.6307,427.2063,167992.0
2024-06-11 14:25:00,430.49,430.64,430.31,430.57,60448.0,427.2261,427.375,427.0475,427.3055,60448.0
2024-06-11 14:30:00,430.56,430.84,430.47,430.68,102657.0,427.2956,427.5735,427.2063,427.4147,102657.0
2024-06-11 14:35:00,430.69,430.81,430.44,430.49,76235.0,427.4246,427.5437,427.1765,427.2261,76235.0
2024-06-11 14:40:00,430.49,430.99,430.34,430.45,88405.0,427.2261,427.7223,427.0773,427.1864,88405.0
2024-06-11 14:45:00,430.44,431.04,430.39,430.92,75859.0,427.1765,427.7719,427.1269,427.6529,75859.0
2024-06-11 14:50:00,430.86,431.09,430.59,430.75,48404.0,427.5933,427.8216,427.3254,427.4841,48404.0
2024-06-11 14:55:00,430.75,431.06,430.62,431.06,62203.0,427.4841,427.7918,427.3551,427.7918,62203.0
2024-06-11 15:00:00,431.07,431.32,430.94,431.23,106680.0,427.8017,428.0498,427.6727,427.9605,106680.0
2024-06-11 15:05:00,431.25,431.56,431.15,431.22,114584.0,427.9804,428.288,427.8811,427.9506,114584.0
2024-06-11 15:10:00,431.24,431.34,431.1,431.24,75958.0,427.9704,428.0697,427.8315,427.9704,75958.0
2024-06-11 15:15:00,431.24,431.51,431.22,431.4,95845.0,427.9704,428.2384,427.9506,428.1292,95845.0
2024-06-11 15:20:00,431.39,431.96,431.34,431.91,92834.0,428.1193,428.685,428.0697,428.6354,92834.0
2024-06-11 15:25:00,431.9,431.9,431.4,431.5,85039.0,428.6254,428.6254,428.1292,428.2285,85039.0
2024-06-11 15:30:00,431.48,432.0,431.36,431.96,108844.0,428.2086,428.7247,428.0895,428.685,108844.0
2024-06-11 15:35:00,431.95,432.0,431.56,431.88,108565.0,428.675,428.7247,428.288,428.6056,108565.0
2024-06-11 15:40:00,431.93,431.98,431.59,431.68,94100.0,428.6552,428.7048,428.3178,428.4071,94100.0
2024-06-11 15:45:00,431.67,431.73,430.86,430.9,135885.0,428.3972,428.4567,427.5933,427.633,135885.0
2024-06-11 15:50:00,430.88,432.02,430.78,431.78,185157.0,427.6132,428.7445,427.5139,428.5063,185157.0
2024-06-11 15:55:00,432.2,432.82,431.83,432.65,646153.0,428.9232,429.5385,428.556,429.3697,646153.0
2024-06-12 09:30:00,435.2,436.58,433.25,436.1,814161.0,431.9004,433.2699,429.9652,432.7936,814161.0
2024-06-12 09:35:00,436.09,436.35,434.62,435.62,221623.0,432.7837,433.0417,431.3248,432.3172,221623.0
2024-06-12 09:40:00,435.62,436.66,435.36,436.56,200644.0,432.3172,433.3493,432.0592,433.2501,200644.0
2024-06-12 09:45:00,436.58,437.6,436.4,437.52,247952.0,433.2699,434.2822,433.0913,434.2028,247952.0
2024-06-12 09:50:00,437.54,438.5,437.44,438.22,248458.0,434.2227,435.1754,434.1234,434.8975,248458.0
2024-06-12 09:55:00,438.11,438.55,437.78,438.01,232998.0,434.7883,435.225,434.4608,434.6891,232998.0
2024-06-12 10:00:00,438.07,438.4,437.4,438.07,127278.0,434.7486,435.0761,434.0837,434.7486,127278.0
2024-06-12 10:05:00,438.07,438.24,437.05,437.34,140391.0,434.7486,434.9174,433.7364,434.0242,140391.0
2024-06-12 10:10:00,437.29,437.29,436.17,436.44,162974.0,433.9746,433.9746,432.8631,433.131,162974.0
2024-06-12 10:15:00,436.49,437.08,436.44,436.69,101662.0,433.1806,433.7662,433.131,433.3791,101662.0
2024-06-12 10:20:00,436.69,437.3,436.6,437.18,116752.0,433.3791,433.9845,433.2898,433.8654,116752.0
2024-06-12 10:25:00,437.16,437.84,436.95,437.84,95010.0,433.8455,434.5204,433.6371,434.5204,95010.0
2024-06-12 10:30:00,437.85,438.14,437.66,437.88,111182.0,434.5303,434.8181,434.3418,434.5601,111182.0
2024-06-12 10:35:00,437.9,437.97,437.5,437.66,84903.0,434.5799,434.6494,434.183,434.3418,84903.0
2024-06-12 10:40:00,437.69,438.35,437.69,437.86,109789.0,434.3715,435.0265,434.3715,434.5402,109789.0
2024-06-12 10:45:00,437.93,438.35,437.72,438.15,80607.0,434.6097,435.0265,434.4013,434.828,80607.0
2024-06-12 10:50:00,438.15,438.15,437.65,437.78,97390.0,434.828,434.828,434.3318,434.4608,97390.0
2024-06-12 10:55:00,437.77,438.15,437.66,438.01,113772.0,434.4509,434.828,434.3418,434.6891,113772.0
2024-06-12 11:00:00,438.01,438.19,437.85,438.04,110494.0,434.6891,434.8677,434.5303,434.7189,110494.0
2024-06-12 11:05:00,438.04,438.39,437.92,438.37,121470.0,434.7189,435.0662,434.5998,435.0464,121470.0
2024-06-12 11:10:00,438.37,438.6,437.78,437.86,120059.0,435.0464,435.2746,434.4608,434.5402,120059.0
2024-06-12 11:15:00,437.87,437.97,437.03,437.84,120845.0,434.5502,434.6494,433.7165,434.5204,120845.0
2024-06-12 11:20:00,437.82,438.17,437.7,438.13,66151.0,434.5005,434.8479,434.3815,434.8082,66151.0
2024-06-12 11:25:00,438.1,438.23,437.92,438.23,98792.0,434.7784,434.9074,434.5998,434.9074,98792.0
2024-06-12 11:30:00,438.24,438.56,438.03,438.56,81337.0,434.9174,435.2349,434.709,435.2349,81337.0
2024-06-12 11:35:00,438.5,438.75,438.36,438.57,137266.0,435.1754,435.4235,435.0364,435.2449,137266.0
2024-06-12 11:40:00,438.58,439.13,438.55,438.93,132035.0,435.2548,435.8006,435.225,435.6021,132035.0
2024-06-12 11:45:00,438.9,439.53,438.68,439.5,153844.0,435.5724,436.1976,435.354,436.1678,153844.0
2024-06-12 11:50:00,439.5,439.53,439.03,439.24,101970.0,436.1678,436.1976,435.7014,435.9098,101970.0
2024-06-12 11:55:00,439.24,439.42,438.79,438.8,99842.0,435.9098,436.0884,435.4632,435.4731,99842.0
2024-06-12 12:00:00,438.79,438.8,438.35,438.65,91545.0,435.4632,435.4731,435.0265,435.3243,91545.0
2024-06-12 12:05:00,438.63,438.91,438.48,438.67,90204.0,435.3044,435.5823,435.1555,435.3441,90204.0
2024-06-12 12:10:00,438.66,438.72,438.5,438.55,58940.0,435.3342,435.3937,435.1754,435.225,58940.0
2024-06-12 12:15:00,438.55,438.9,438.55,438.74,65338.0,435.225,435.5724,435.225,435.4136,65338.0
2024-06-12 12:20:00,438.72,438.77,438.22,438.48,66389.0,435.3937,435.4433,434.8975,435.1555,66389.0
2024-06-12 12:25:00,438.48,438.53,438.24,438.38,48573.0,435.1555,435.2052,434.9174,435.0563,48573.0
2024-06-12 12:30:00,438.41,438.6,438.16,438.24,45190.0,435.0861,435.2746,434.838,434.9174,45190.0
2024-06-12 12:35:00,438.26,438.42,438.06,438.32,60812.0,434.9372,435.096,434.7387,434.9968,60812.0
2024-06-12 12:40:00,438.38,438.53,438.33,438.53,47585.0,435.0563,435.2052,435.0067,435.2052,47585.0
2024-06-12 12:45:00,438.58,438.93,438.54,438.89,55216.0,435.2548,435.6021,435.2151,435.5624,55216.0
2024-06-12 12:50:00,438.88,439.11,438.7,438.74,65627.0,435.5525,435.7808,435.3739,435.4136,65627.0
2024-06-12 12:55:00,438.73,439.3,438.73,439.28,60332.0,435.4036,435.9693,435.4036,435.9495,60332.0
2024-06-12 13:00:00,439.3,439.79,439.26,439.5,107034.0,435.9693,436.4556,435.9296,436.1678,107034.0
2024-06-12 13:05:00,439.49,439.73,439.44,439.63,71810.0,436.1579,436.3961,436.1083,436.2968,71810.0
2024-06-12 13:10:00,439.62,439.68,439.37,439.48,53281.0,436.2869,436.3464,436.0388,436.148,53281.0
2024-06-12 13:15:00,439.45,440.08,439.41,439.95,137315.0,436.1182,436.7434,436.0785,436.6144,137315.0
2024-06-12 13:20:00,439.94,440.25,439.78,440.14,88273.0,436.6045,436.9121,436.4457,436.803,88273.0
2024-06-12 13:25:00,440.16,440.42,439.8,439.81,74060.0,436.8228,437.0808,436.4655,436.4755,74060.0
2024-06-12 13:30:00,439.8,439.8,439.21,439.42,103952.0,436.4655,436.4655,435.88,436.0884,103952.0
2024-06-12 13:35:00,439.4,439.65,439.25,439.34,41388.0,436.0686,436.3167,435.9197,436.009,41388.0
2024-06-12 13:40:00,439.33,439.37,438.8,438.82,52605.0,435.9991,436.0388,435.4731,435.493,52605.0
2024-06-12 13:45:00,438.79,438.96,438.66,438.87,66675.0,435.4632,435.6319,435.3342,435.5426,66675.0
2024-06-12 13:50:00,438.85,439.59,438.84,439.51,70241.0,435.5227,436.2571,435.5128,436.1777,70241.0
2024-06-12 13:55:00,439.51,439.78,439.45,439.72,59435.0,436.1777,436.4457,436.1182,436.3861,59435.0
2024-06-12 14:00:00,439.65,440.61,437.86,439.92,231492.0,436.3167,437.2694,434.5402,436.5846,231492.0
2024-06-12 14:05:00,439.81,440.15,439.48,439.75,73328.0,436.4755,436.8129,436.148,436.4159,73328.0
2024-06-12 14:10:00,439.8,440.02,439.46,439.47,76353.0,436.4655,436.6839,436.1281,436.138,76353.0
2024-06-12 14:15:00,439.45,440.13,439.31,439.8,76320.0,436.1182,436.793,435.9792,436.4655,76320.0
2024-06-12 14:20:00,439.83,439.93,439.15,439.2,82165.0,436.4953,436.5945,435.8205,435.8701,82165.0
2024-06-12 14:25:00,439.21,439.46,439.07,439.34,104166.0,435.88,436.1281,435.7411,436.009,104166.0
2024-06-12 14:30:00,439.34,439.42,438.56,438.73,99861.0,436.009,436.0884,435.2349,435.4036,99861.0
2024-06-12 14:35:00,438.78,439.89,438.43,439.84,131284.0,435.4533,436.5548,435.1059,436.5052,131284.0
2024-06-12 14:40:00,439.82,440.2,439.36,439.84,135846.0,436.4854,436.8625,436.0289,436.5052,135846.0
2024-06-12 14:45:00,439.82,440.3,439.27,439.49,106722.0,436.4854,436.9617,435.9395,436.1579,106722.0
2024-06-12 14:50:00,439.48,439.91,439.2,439.68,79181.0,436.148,436.5747,435.8701,436.3464,79181.0
2024-06-12 14:55:00,439.65,440.73,439.59,440.69,109825.0,436.3167,437.3885,436.2571,437.3488,109825.0
2024-06-12 15:00:00,440.67,441.77,440.59,441.58,189511.0,437.3289,438.4206,437.2495,438.232,189511.0
2024-06-12 15:05:00,441.58,442.25,441.36,441.95,295980.0,438.232,438.897,438.0137,438.5992,295980.0
2024-06-12 15:10:00,441.96,442.77,441.63,442.71,192292.0,438.6092,439.413,438.2817,439.3535,192292.0
2024-06-12 15:15:00,442.71,443.4,442.44,443.31,229129.0,439.3535,440.0382,439.0855,439.9489,229129.0
2024-06-12 15:20:00,443.29,443.39,441.6,441.6,197188.0,439.9291,440.0283,438.2519,438.2519,197188.0
2024-06-12 15:25:00,441.55,441.69,440.02,440.24,280876.0,438.2023,438.3412,436.6839,436.9022,280876.0
2024-06-12 15:30:00,440.26,440.66,439.71,440.21,207307.0,436.922,437.319,436.3762,436.8724,207307.0
2024-06-12 15:35:00,440.19,440.91,439.84,439.97,212188.0,436.8526,437.5671,436.5052,436.6342,212188.0
2024-06-12 15:40:00,439.92,440.5,439.64,440.21,187128.0,436.5846,437.1602,436.3067,436.8724,187128.0
2024-06-12 15:45:00,440.23,441.55,439.91,441.27,195386.0,436.8923,438.2023,436.5747,437.9244,195386.0
2024-06-12 15:50:00,441.28,441.82,440.35,441.63,391768.0,437.9343,438.4702,437.0114,438.2817,391768.0
2024-06-12 15:55:00,441.71,442.28,440.92,441.0,643930.0,438.3611,438.9267,437.577,437.6564,643930.0
2024-06-13 09:30:00,441.02,441.68,439.75,439.78,666104.0,437.6763,438.3313,436.4159,436.4457,666104.0
2024-06-13 09:35:00,439.83,440.72,439.37,440.67,152850.0,436.4953,437.3786,436.0388,437.3289,152850.0
2024-06-13 09:40:00,440.68,441.47,440.08,441.43,172650.0,437.3389,438.1229,436.7434,438.0832,172650.0
2024-06-13 09:45:00,441.42,442.92,441.22,442.68,223639.0,438.0732,439.5619,437.8748,439.3237,223639.0
2024-06-13 09:50:00,442.67,443.06,442.12,442.27,190053.0,439.3138,439.7008,438.7679,438.9168,190053.0
2024-06-13 09:55:00,442.28,442.66,440.82,441.7,129217.0,438.9267,439.3038,437.4778,438.3511,129217.0
2024-06-13 10:00:00,441.64,442.08,441.04,441.08,99611.0,438.2916,438.7282,437.6961,437.7358,99611.0
2024-06-13 10:05:00,441.2,441.34,440.76,441.2,81199.0,437.8549,437.9939,437.4183,437.8549,81199.0
2024-06-13 10:10:00,441.19,441.36,440.84,441.16,81098.0,437.845,438.0137,437.4976,437.8152,81098.0
2024-06-13 10:15:00,441.13,441.27,440.44,440.87,129901.0,437.7854,437.9244,437.1007,437.5274,129901.0
2024-06-13 10:20:00,440.87,441.47,440.86,441.13,109506.0,437.5274,438.1229,437.5175,437.7854,109506.0
2024-06-13 10:25:00,441.17,442.1,441.17,441.96,108841.0,437.8251,438.7481,437.8251,438.6092,108841.0
2024-06-13 10:30:00,441.96,442.53,441.82,442.31,139770.0,438.6092,439.1748,438.4702,438.9565,139770.0
2024-06-13 10:35:00,442.33,442.67,441.74,442.48,116363.0,438.9763,439.3138,438.3908,439.1252,116363.0
2024-06-13 10:40:00,442.49,442.97,442.47,442.5,141346.0,439.1351,439.6115,439.1153,439.1451,141346.0
2024-06-13 10:45:00,442.46,442.84,441.95,442.22,102107.0,439.1054,439.4825,438.5992,438.8672,102107.0
2024-06-13 10:50:00,442.16,442.41,441.88,442.4,106142.0,438.8076,439.0557,438.5298,439.0458,106142.0
2024-06-13 10:55:00,442.38,442.6,442.03,442.18,111702.0,439.026,439.2443,438.6786,438.8275,111702.0
2024-06-13 11:00:00,442.27,442.48,442.08,442.17,125882.0,438.9168,439.1252,438.7282,438.8176,125882.0
2024-06-13 11:05:00,442.16,442.98,442.16,442.89,114867.0,438.8076,439.6214,438.8076,439.5321,114867.0
2024-06-13 11:10:00,442.91,443.32,442.55,442.61,159352.0,439.552,439.9588,439.1947,439.2542,159352.0
2024-06-13 11:15:00,442.63,442.88,442.25,442.88,84193.0,439.2741,439.5222,438.897,439.5222,84193.0
2024-06-13 11:20:00,442.89,443.09,442.22,442.62,67180.0,439.5321,439.7306,438.8672,439.2642,67180.0
2024-06-13 11:25:00,442.65,443.0,442.5,442.99,54270.0,439.2939,439.6413,439.1451,439.6313,54270.0
2024-06-13 11:30:00,442.98,443.39,442.88,443.0,90454.0,439.6214,440.0283,439.5222,439.6413,90454.0
2024-06-13 11:35:00,443.0,443.05,442.53,442.74,68596.0,439.6413,439.6909,439.1748,439.3832,68596.0
2024-06-13 11:40:00,442.72,443.12,442.72,443.05,66095.0,439.3634,439.7604,439.3634,439.6909,66095.0
2024-06-13 11:45:00,443.02,443.02,442.55,442.63,55868.0,439.6611,439.6611,439.1947,439.2741,55868.0
2024-06-13 11:50:00,442.62,442.64,442.3,442.44,32761.0,439.2642,439.284,438.9466,439.0855,32761.0
2024-06-13 11:55:00,442.45,442.53,442.16,442.25,55969.0,439.0954,439.1748,438.8076,438.897,55969.0
2024-06-13 12:00:00,442.29,442.3,441.61,441.83,66735.0,438.9367,438.9466,438.2618,438.4801,66735.0
2024-06-13 12:05:00,441.83,441.99,441.31,441.44,44238.0,438.4801,438.6389,437.9641,438.0931,44238.0
2024-06-13 12:10:00,441.44,441.76,441.38,441.57,59417.0,438.0931,438.4107,438.0336,438.2221,59417.0
2024-06-13 12:15:00,441.55,441.55,440.95,441.27,61035.0,438.2023,438.2023,437.6068,437.9244,61035.0
2024-06-13 12:20:00,441.25,441.49,440.4,440.43,123060.0,437.9045,438.1427,437.061,437.0908,123060.0
2024-06-13 12:25:00,440.39,440.39,439.8,439.94,85125.0,437.0511,437.0511,436.4655,436.6045,85125.0
2024-06-13 12:30:00,439.9,440.87,439.66,440.82,83366.0,436.5648,437.5274,436.3266,437.4778,83366.0
2024-06-13 12:35:00,440.89,441.41,440.83,441.33,70704.0,437.5473,438.0633,437.4877,437.9839,70704.0
2024-06-13 12:40:00,441.35,441.45,441.16,441.38,33348.0,438.0038,438.103,437.8152,438.0336,33348.0
2024-06-13 12:45:00,441.38,441.53,440.78,440.91,65893.0,438.0336,438.1824,437.4381,437.5671,65893.0
2024-06-13 12:50:00,440.89,441.59,440.71,441.36,57807.0,437.5473,438.242,437.3686,438.0137,57807.0
2024-06-13 12:55:00,441.33,441.6,441.18,441.42,35294.0,437.9839,438.2519,437.8351,438.0732,35294.0
2024-06-13 13:00:00,441.45,441.9,441.33,441.61,54710.0,438.103,438.5496,437.9839,438.2618,54710.0
2024-06-13 13:05:00,441.65,441.83,441.65,441.75,37442.0,438.3015,438.4801,438.3015,438.4007,37442.0
2024-06-13 13:10:00,441.75,441.88,441.67,441.73,74799.0,438.4007,438.5298,438.3214,438.3809,74799.0
2024-06-13 13:15:00,441.7,441.7,441.12,441.15,47165.0,438.3511,438.3511,437.7755,437.8053,47165.0
2024-06-13 13:20:00,441.15,441.37,441.03,441.34,36273.0,437.8053,438.0236,437.6862,437.9939,36273.0
2024-06-13 13:25:00,441.35,441.51,441.15,441.2,39286.0,438.0038,438.1626,437.8053,437.8549,39286.0
2024-06-13 13:30:00,441.21,441.34,440.66,440.69,39294.0,437.8648,437.9939,437.319,437.3488,39294.0
2024-06-13 13:35:00,440.71,440.87,440.57,440.87,45108.0,437.3686,437.5274,437.2297,437.5274,45108.0
2024-06-13 13:40:00,440.88,441.48,440.87,441.37,76903.0,437.5373,438.1328,437.5274,438.0236,76903.0
2024-06-13 13:45:00,441.36,441.37,441.16,441.25,25614.0,438.0137,438.0236,437.8152,437.9045,25614.0
2024-06-13 13:50:00,441.28,441.38,441.08,441.13,18111.0,437.9343,438.0336,437.7358,437.7854,18111.0
2024-06-13 13:55:00,441.13,441.23,440.52,440.55,45888.0,437.7854,437.8847,437.1801,437.2098,45888.0
2024-06-13 14:00:00,440.62,440.77,440.37,440.6,62113.0,437.2793,437.4282,437.0312,437.2595,62113.0
2024-06-13 14:05:00,440.56,441.37,440.56,441.26,43166.0,437.2198,438.0236,437.2198,437.9145,43166.0
2024-06-13 14:10:00,441.28,441.42,441.15,441.26,52115.0,437.9343,438.0732,437.8053,437.9145,52115.0
2024-06-13 14:15:00,441.23,441.51,441.14,441.31,37649.0,437.8847,438.1626,437.7954,437.9641,37649.0
2024-06-13 14:20:00,441.34,441.48,441.3,441.4,30350.0,437.9939,438.1328,437.9542,438.0534,30350.0
2024-06-13 14:25:00,441.37,441.47,441.07,441.11,58556.0,438.0236,438.1229,437.7259,437.7656,58556.0
2024-06-13 14:30:00,441.11,441.29,441.08,441.23,34912.0,437.7656,437.9442,437.7358,437.8847,34912.0
2024-06-13 14:35:00,441.24,441.27,441.01,441.1,42035.0,437.8946,437.9244,437.6664,437.7557,42035.0
2024-06-13 14:40:00,441.09,441.27,440.98,441.12,27789.0,437.7458,437.9244,437.6366,437.7755,27789.0
2024-06-13 14:45:00,441.1,441.12,440.86,440.93,48767.0,437.7557,437.7755,437.5175,437.587,48767.0
2024-06-13 14:50:00,440.9,441.03,440.8,440.84,29371.0,437.5572,437.6862,437.4579,437.4976,29371.0
2024-06-13 14:55:00,440.81,440.84,440.5,440.51,56093.0,437.4679,437.4976,437.1602,437.1701,56093.0
2024-06-13 15:00:00,440.49,440.76,440.21,440.62,95002.0,437.1503,437.4183,436.8724,437.2793,95002.0
2024-06-13 15:05:00,440.64,440.89,440.46,440.81,54548.0,437.2992,437.5473,437.1205,437.4679,54548.0
2024-06-13 15:10:00,440.79,440.88,440.38,440.41,71797.0,437.448,437.5373,437.0411,437.0709,71797.0
2024-06-13 15:15:00,440.41,440.76,440.25,440.75,59733.0,437.0709,437.4183,436.9121,437.4083,59733.0
2024-06-13 15:20:00,440.78,440.96,440.67,440.85,35049.0,437.4381,437.6167,437.3289,437.5076,35049.0
2024-06-13 15:25:00,440.87,441.08,440.77,440.9,52296.0,437.5274,437.7358,437.4282,437.5572,52296.0
2024-06-13 15:30:00,440.9,441.15,440.84,441.11,48418.0,437.5572,437.8053,437.4976,437.7656,48418.0
2024-06-13 15:35:00,441.12,441.16,440.91,441.14,103576.0,437.7755,437.8152,437.5671,437.7954,103576.0
2024-06-13 15:40:00,441.15,441.59,441.15,441.5,101788.0,437.8053,438.242,437.8053,438.1526,101788.0
2024-06-13 15:45:00,441.5,441.84,441.48,441.71,105917.0,438.1526,438.4901,438.1328,438.3611,105917.0
2024-06-13 15:50:00,441.78,441.91,441.42,441.51,177387.0,438.4305,438.5595,438.0732,438.1626,177387.0
2024-06-13 15:55:00,441.54,442.13,441.22,441.4,666553.0,438.1923,438.7779,437.8748,438.0534,666553.0
2024-06-14 09:30:00,438.05,439.44,436.72,439.22,602589.0,434.7288,436.1083,433.4089,435.8899,602589.0
2024-06-14 09:35:00,439.29,440.41,438.6,440.0,255931.0,435.9594,437.0709,435.2746,436.664,255931.0
2024-06-14 09:40:00,440.07,440.15,439.56,440.03,141475.0,436.7335,436.8129,436.2274,436.6938,141475.0
2024-06-14 09:45:00,440.02,441.4,439.98,441.25,179892.0,436.6839,438.0534,436.6442,437.9045,179892.0
2024-06-14 09:50:00,441.22,441.39,440.64,440.81,121012.0,437.8748,438.0435,437.2992,437.4679,121012.0
2024-06-14 09:55:00,440.86,442.2,440.75,442.02,106550.0,437.5175,438.8473,437.4083,438.6687,106550.0
2024-06-14 10:00:00,442.01,442.04,440.89,441.08,81643.0,438.6588,438.6885,437.5473,437.7358,81643.0
2024-06-14 10:05:00,441.05,441.51,440.45,440.72,93119.0,437.7061,438.1626,437.1106,437.3786,93119.0
2024-06-14 10:10:00,440.72,440.95,440.33,440.45,81792.0,437.3786,437.6068,436.9915,437.1106,81792.0
2024-06-14 10:15:00,440.49,441.88,440.46,441.79,91155.0,437.1503,438.5298,437.1205,438.4404,91155.0
2024-06-14 10:20:00,441.75,441.88,441.33,441.38,103893.0,438.4007,438.5298,437.9839,438.0336,103893.0
2024-06-14 10:25:00,441.31,441.57,441.09,441.33,79147.0,437.9641,438.2221,437.7458,437.9839,79147.0
2024-06-14 10:30:00,441.34,441.34,441.01,441.25,98001.0,437.9939,437.9939,437.6664,437.9045,98001.0
2024-06-14 10:35:00,441.23,441.23,440.76,441.0,77994.0,437.8847,437.8847,437.4183,437.6564,77994.0
2024-06-14 10:40:00,440.93,441.34,440.68,441.28,60888.0,437.587,437.9939,437.3389,437.9343,60888.0
2024-06-14 10:45:00,441.27,441.85,441.12,441.77,79005.0,437.9244,438.5,437.7755,438.4206,79005.0
2024-06-14 10:50:00,441.76,442.47,441.72,442.44,148831.0,438.4107,439.1153,438.371,439.0855,148831.0
2024-06-14 10:55:00,442.47,442.79,442.14,442.78,131754.0,439.1153,439.4329,438.7878,439.4229,131754.0
2024-06-14 11:00:00,442.86,442.86,442.21,442.57,59481.0,439.5023,439.5023,438.8573,439.2145,59481.0
2024-06-14 11:05:00,442.56,442.76,442.15,442.25,54372.0,439.2046,439.4031,438.7977,438.897,54372.0
2024-06-14 11:10:00,442.25,442.84,442.25,442.67,61833.0,438.897,439.4825,438.897,439.3138,61833.0
2024-06-14 11:15:00,442.68,442.75,442.11,442.61,63142.0,439.3237,439.3932,438.758,439.2542,63142.0
2024-06-14 11:20:00,442.56,442.97,442.29,442.34,59892.0,439.2046,439.6115,438.9367,438.9863,59892.0
2024-06-14 11:25:00,442.36,442.37,441.79,441.92,59832.0,439.0061,439.016,438.4404,438.5695,59832.0
2024-06-14 11:30:00,441.93,442.4,441.83,442.29,70377.0,438.5794,439.0458,438.4801,438.9367,70377.0
2024-06-14 11:35:00,442.29,442.38,441.89,441.96,41272.0,438.9367,439.026,438.5397,438.6092,41272.0
2024-06-14 11:40:00,442.02,442.23,441.45,441.62,48474.0,438.6687,438.8771,438.103,438.2717,48474.0
2024-06-14 11:45:00,441.67,441.74,441.18,441.28,57881.0,438.3214,438.3908,437.8351,437.9343,57881.0
2024-06-14 11:50:00,441.26,441.77,441.01,441.62,66145.0,437.9145,438.4206,437.6664,438.2717,66145.0
2024-06-14 11:55:00,441.64,442.54,441.63,442.52,72158.0,438.2916,439.1848,438.2817,439.1649,72158.0
2024-06-14 12:00:00,442.51,442.76,442.31,442.74,76095.0,439.155,439.4031,438.9565,439.3832,76095.0
2024-06-14 12:05:00,442.74,442.9,442.53,442.57,66857.0,439.3832,439.542,439.1748,439.2145,66857.0
2024-06-14 12:10:00,442.57,443.1,442.57,442.92,62674.0,439.2145,439.7405,439.2145,439.5619,62674.0
2024-06-14 12:15:00,442.93,442.96,442.6,442.81,56120.0,439.5718,439.6016,439.2443,439.4527,56120.0
2024-06-14 12:20:00,442.83,443.04,442.71,442.74,34230.0,439.4726,439.681,439.3535,439.3832,34230.0
2024-06-14 12:25:00,442.74,443.14,442.52,442.62,49512.0,439.3832,439.7802,439.1649,439.2642,49512.0
2024-06-14 12:30:00,442.63,442.69,442.17,442.37,29817.0,439.2741,439.3336,438.8176,439.016,29817.0
2024-06-14 12:35:00,442.38,442.63,442.33,442.5,32060.0,439.026,439.2741,438.9763,439.1451,32060.0
2024-06-14 12:40:00,442.48,442.49,442.05,442.45,47285.0,439.1252,439.1351,438.6985,439.0954,47285.0
2024-06-14 12:45:00,442.48,442.66,442.34,442.6,42185.0,439.1252,439.3038,438.9863,439.2443,42185.0
2024-06-14 12:50:00,442.6,442.75,442.3,442.35,31415.0,439.2443,439.3932,438.9466,438.9962,31415.0
2024-06-14 12:55:00,442.37,442.56,442.33,442.39,23040.0,439.016,439.2046,438.9763,439.0359,23040.0
2024-06-14 13:00:00,442.35,442.49,441.99,442.0,33652.0,438.9962,439.1351,438.6389,438.6489,33652.0
2024-06-14 13:05:00,442.0,442.33,441.93,442.2,37388.0,438.6489,438.9763,438.5794,438.8473,37388.0
2024-06-14 13:10:00,442.21,442.31,442.06,442.28,32907.0,438.8573,438.9565,438.7084,438.9267,32907.0
2024-06-14 13:15:00,442.25,442.53,441.81,441.95,35422.0,438.897,439.1748,438.4603,438.5992,35422.0
2024-06-14 13:20:00,441.97,442.16,441.93,442.02,25177.0,438.6191,438.8076,438.5794,438.6687,25177.0
2024-06-14 13:25:00,442.04,442.57,442.04,442.56,44939.0,438.6885,439.2145,438.6885,439.2046,44939.0
2024-06-14 13:30:00,442.56,442.98,442.52,442.87,66857.0,439.2046,439.6214,439.1649,439.5123,66857.0
2024-06-14 13:35:00,442.86,443.01,442.71,442.92,59283.0,439.5023,439.6512,439.3535,439.5619,59283.0
2024-06-14 13:40:00,442.93,442.95,442.3,442.61,35948.0,439.5718,439.5916,438.9466,439.2542,35948.0
2024-06-14 13:45:00,442.61,442.77,442.54,442.67,33548.0,439.2542,439.413,439.1848,439.3138,33548.0
2024-06-14 13:50:00,442.65,442.71,442.56,442.6,45174.0,439.2939,439.3535,439.2046,439.2443,45174.0
2024-06-14 13:55:00,442.61,442.68,442.21,442.49,58851.0,439.2542,439.3237,438.8573,439.1351,58851.0
2024-06-14 14:00:00,442.48,442.52,441.99,442.24,57281.0,439.1252,439.1649,438.6389,438.887,57281.0
2024-06-14 14:05:00,442.22,442.36,441.8,441.94,52106.0,438.8672,439.0061,438.4504,438.5893,52106.0
2024-06-14 14:10:00,441.97,442.09,441.84,442.03,31436.0,438.6191,438.7382,438.4901,438.6786,31436.0
2024-06-14 14:15:00,442.0,442.14,441.59,441.93,63317.0,438.6489,438.7878,438.242,438.5794,63317.0
2024-06-14 14:20:00,441.95,442.33,441.73,442.28,89171.0,438.5992,438.9763,438.3809,438.9267,89171.0
2024-06-14 14:25:00,442.3,442.49,442.27,442.36,63489.0,438.9466,439.1351,438.9168,439.0061,63489.0
2024-06-14 14:30:00,442.38,442.47,442.16,442.27,44889.0,439.026,439.1153,438.8076,438.9168,44889.0
2024-06-14 14:35:00,442.3,442.39,442.1,442.26,36672.0,438.9466,439.0359,438.7481,438.9069,36672.0
2024-06-14 14:40:00,442.24,442.24,441.63,442.06,41510.0,438.887,438.887,438.2817,438.7084,41510.0
2024-06-14 14:45:00,442.08,442.22,441.97,442.17,43405.0,438.7282,438.8672,438.6191,438.8176,43405.0
2024-06-14 14:50:00,442.15,442.7,442.15,442.68,64167.0,438.7977,439.3435,438.7977,439.3237,64167.0
2024-06-14 14:55:00,442.68,442.69,441.96,442.3,68313.0,439.3237,439.3336,438.6092,438.9466,68313.0
2024-06-14 15:00:00,442.28,442.37,442.07,442.37,43845.0,438.9267,439.016,438.7183,439.016,43845.0
2024-06-14 15:05:00,442.33,442.37,442.09,442.3,45565.0,438.9763,439.016,438.7382,438.9466,45565.0
2024-06-14 15:10:00,442.3,442.32,442.05,442.1,47423.0,438.9466,438.9664,438.6985,438.7481,47423.0
2024-06-14 15:15:00,442.1,442.33,442.03,442.28,45063.0,438.7481,438.9763,438.6786,438.9267,45063.0
2024-06-14 15:20:00,442.27,442.27,442.04,442.21,60721.0,438.9168,438.9168,438.6885,438.8573,60721.0
2024-06-14 15:25:00,442.24,442.3,441.87,442.18,47388.0,438.887,438.9466,438.5198,438.8275,47388.0
2024-06-14 15:30:00,442.18,442.24,441.96,442.13,71980.0,438.8275,438.887,438.6092,438.7779,71980.0
2024-06-14 15:35:00,442.13,442.23,441.76,441.76,85209.0,438.7779,438.8771,438.4107,438.4107,85209.0
2024-06-14 15:40:00,441.75,441.9,441.7,441.77,104887.0,438.4007,438.5496,438.3511,438.4206,104887.0
2024-06-14 15:45:00,441.76,442.3,441.76,442.15,103440.0,438.4107,438.9466,438.4107,438.7977,103440.0
2024-06-14 15:50:00,442.13,442.38,441.35,441.66,127146.0,438.7779,439.026,438.0038,438.3114,127146.0
2024-06-14 15:55:00,441.63,442.72,441.6,442.55,353654.0,438.2817,439.3634,438.2519,439.1947,353654.0
2024-06-17 09:30:00,442.59,444.28,441.85,442.62,614775.0,439.2344,440.9116,438.5,439.2642,614775.0
2024-06-17 09:35:00,442.54,442.97,442.03,442.31,192326.0,439.1848,439.6115,438.6786,438.9565,192326.0
2024-06-17 09:40:00,442.28,443.03,441.4,441.78,206248.0,438.9267,439.671,438.0534,438.4305,206248.0
2024-06-17 09:45:00,441.79,442.26,441.43,441.5,160113.0,438.4404,438.9069,438.0832,438.1526,160113.0
2024-06-17 09:50:00,441.52,442.23,441.46,441.77,126345.0,438.1725,438.8771,438.1129,438.4206,126345.0
2024-06-17 09:55:00,441.78,441.91,440.72,441.81,165098.0,438.4305,438.5595,437.3786,438.4603,165098.0
2024-06-17 10:00:00,441.88,442.74,441.66,442.2,189098.0,438.5298,439.3832,438.3114,438.8473,189098.0
2024-06-17 10:05:00,442.2,442.73,442.05,442.5,91499.0,438.8473,439.3733,438.6985,439.1451,91499.0
2024-06-17 10:10:00,442.53,443.22,442.5,443.03,121881.0,439.1748,439.8596,439.1451,439.671,121881.0
2024-06-17 10:15:00,443.03,443.09,442.59,442.84,98487.0,439.671,439.7306,439.2344,439.4825,98487.0
2024-06-17 10:20:00,442.89,443.44,442.85,443.17,132139.0,439.5321,440.0779,439.4924,439.81,132139.0
2024-06-17 10:25:00,443.15,443.27,442.5,442.84,93455.0,439.7901,439.9092,439.1451,439.4825,93455.0
2024-06-17 10:30:00,442.84,442.87,442.52,442.77,59323.0,439.4825,439.5123,439.1649,439.413,59323.0
2024-06-17 10:35:00,442.76,443.0,442.67,442.87,57470.0,439.4031,439.6413,439.3138,439.5123,57470.0
2024-06-17 10:40:00,442.84,442.96,442.25,442.71,101942.0,439.4825,439.6016,438.897,439.3535,101942.0
2024-06-17 10:45:00,442.75,442.8,442.16,442.25,63567.0,439.3932,439.4428,438.8076,438.897,63567.0
2024-06-17 10:50:00,442.24,442.3,441.77,442.0,118074.0,438.887,438.9466,438.4206,438.6489,118074.0
2024-06-17 10:55:00,442.03,442.44,441.88,442.38,106006.0,438.6786,439.0855,438.5298,439.026,106006.0
2024-06-17 11:00:00,442.39,442.99,442.35,442.91,81016.0,439.0359,439.6313,438.9962,439.552,81016.0
2024-06-17 11:05:00,442.91,443.32,442.85,443.27,74452.0,439.552,439.9588,439.4924,439.9092,74452.0
2024-06-17 11:10:00,443.29,444.0,442.99,444.0,115619.0,439.9291,440.6337,439.6313,440.6337,115619.0
2024-06-17 11:15:00,444.0,444.82,444.0,444.72,138986.0,440.6337,441.4475,440.6337,441.3482,138986.0
2024-06-17 11:20:00,444.72,445.2,444.51,445.19,138720.0,441.3482,441.8246,441.1398,441.8147,138720.0
2024-06-17 11:25:00,445.19,445.19,443.83,443.95,127937.0,441.8147,441.8147,440.465,440.5841,127937.0
2024-06-17 11:30:00,443.97,444.16,443.63,443.73,81360.0,440.6039,440.7925,440.2665,440.3657,81360.0
2024-06-17 11:35:00,443.76,444.12,443.74,443.98,73802.0,440.3955,440.7528,440.3757,440.6138,73802.0
2024-06-17 11:40:00,444.0,444.28,443.84,444.28,61084.0,440.6337,440.9116,440.4749,440.9116,61084.0
2024-06-17 11:45:00,444.29,444.54,444.16,444.3,49141.0,440.9215,441.1696,440.7925,440.9314,49141.0
2024-06-17 11:50:00,444.34,444.68,444.34,444.48,60062.0,440.9711,441.3085,440.9711,441.11,60062.0
2024-06-17 11:55:00,444.46,444.5,444.22,444.34,59772.0,441.0902,441.1299,440.852,440.9711,59772.0
2024-06-17 12:00:00,444.36,444.62,444.3,444.51,41769.0,440.991,441.249,440.9314,441.1398,41769.0
2024-06-17 12:05:00,444.52,444.59,444.18,444.19,35181.0,441.1497,441.2192,440.8123,440.8222,35181.0
2024-06-17 12:10:00,444.2,444.43,444.13,444.3,49279.0,440.8322,441.0604,440.7627,440.9314,49279.0
2024-06-17 12:15:00,444.3,444.46,444.21,444.45,55283.0,440.9314,441.0902,440.8421,441.0803,55283.0
2024-06-17 12:20:00,444.46,445.1,444.44,445.06,98789.0,441.0902,441.7253,441.0704,441.6857,98789.0
2024-06-17 12:25:00,445.07,445.41,444.89,445.4,105344.0,441.6956,442.033,441.5169,442.0231,105344.0
2024-06-17 12:30:00,445.41,445.68,445.2,445.64,87450.0,442.033,442.301,441.8246,442.2613,87450.0
2024-06-17 12:35:00,445.64,445.78,445.03,445.17,122265.0,442.2613,442.4002,441.6559,441.7948,122265.0
2024-06-17 12:40:00,445.19,445.65,445.1,445.64,47756.0,441.8147,442.2712,441.7253,442.2613,47756.0
2024-06-17 12:45:00,445.67,446.4,445.63,446.26,89292.0,442.291,443.0155,442.2513,442.8766,89292.0
2024-06-17 12:50:00,446.32,446.48,446.26,446.42,76397.0,442.9361,443.0949,442.8766,443.0353,76397.0
2024-06-17 12:55:00,446.38,446.64,446.24,446.53,99124.0,442.9956,443.2537,442.8567,443.1445,99124.0
2024-06-17 13:00:00,446.57,447.17,446.57,447.13,101112.0,443.1842,443.7797,443.1842,443.74,101112.0
2024-06-17 13:05:00,447.1,447.12,446.82,446.98,72740.0,443.7102,443.73,443.4323,443.5911,72740.0
2024-06-17 13:10:00,447.0,447.19,446.83,446.92,49203.0,443.6109,443.7995,443.4422,443.5315,49203.0
2024-06-17 13:15:00,446.91,447.64,446.85,447.64,75211.0,443.5216,444.2461,443.4621,444.2461,75211.0
2024-06-17 13:20:00,447.62,447.78,447.3,447.78,98621.0,444.2262,444.385,443.9087,444.385,98621.0
2024-06-17 13:25:00,447.79,448.0,447.64,447.91,71130.0,444.395,444.6034,444.2461,444.514,71130.0
2024-06-17 13:30:00,447.92,448.44,447.8,448.42,102421.0,444.524,445.04,444.4049,445.0202,102421.0
2024-06-17 13:35:00,448.43,448.84,448.31,448.63,81433.0,445.0301,445.437,444.911,445.2286,81433.0
2024-06-17 13:40:00,448.63,448.88,448.34,448.35,88397.0,445.2286,445.4767,444.9408,444.9507,88397.0
2024-06-17 13:45:00,448.34,448.48,448.04,448.19,57545.0,444.9408,445.0797,444.6431,444.7919,57545.0
2024-06-17 13:50:00,448.25,449.33,448.23,449.27,98585.0,444.8515,445.9233,444.8316,445.8637,98585.0
2024-06-17 13:55:00,449.21,449.49,448.93,449.42,141460.0,445.8042,446.0821,445.5263,446.0126,141460.0
2024-06-17 14:00:00,449.38,450.69,449.32,450.13,356327.0,445.9729,447.273,445.9134,446.7172,356327.0
2024-06-17 14:05:00,450.12,450.49,449.81,449.89,153769.0,446.7073,447.0745,446.3996,446.479,153769.0
2024-06-17 14:10:00,449.89,450.03,448.97,448.97,129905.0,446.479,446.618,445.566,445.566,129905.0
2024-06-17 14:15:00,448.91,449.23,448.28,448.38,193783.0,445.5065,445.824,444.8812,444.9805,193783.0
2024-06-17 14:20:00,448.38,448.69,448.22,448.56,94906.0,444.9805,445.2881,444.8217,445.1591,94906.0
2024-06-17 14:25:00,448.62,449.5,448.44,449.43,94128.0,445.2187,446.092,445.04,446.0225,94128.0
2024-06-17 14:30:00,449.44,449.67,449.23,449.55,81190.0,446.0324,446.2607,445.824,446.1416,81190.0
2024-06-17 14:35:00,449.54,449.54,448.98,449.38,87299.0,446.1317,446.1317,445.5759,445.9729,87299.0
2024-06-17 14:40:00,449.35,449.36,448.89,448.97,71910.0,445.9431,445.953,445.4866,445.566,71910.0
2024-06-17 14:45:00,448.97,449.15,448.57,448.85,86603.0,445.566,445.7446,445.169,445.4469,86603.0
2024-06-17 14:50:00,448.86,448.92,448.59,448.87,111658.0,445.4568,445.5164,445.1889,445.4668,111658.0
2024-06-17 14:55:00,448.86,449.37,448.68,449.32,68475.0,445.4568,445.963,445.2782,445.9134,68475.0
2024-06-17 15:00:00,449.3,449.57,449.17,449.33,106035.0,445.8935,446.1615,445.7645,445.9233,106035.0
2024-06-17 15:05:00,449.33,450.09,449.31,450.04,121417.0,445.9233,446.6775,445.9034,446.6279,121417.0
2024-06-17 15:10:00,450.04,450.4,450.01,450.26,108509.0,446.6279,446.9852,446.5981,446.8462,108509.0
2024-06-17 15:15:00,450.24,450.94,450.16,450.78,135295.0,446.8264,447.5211,446.747,447.3623,135295.0
2024-06-17 15:20:00,450.78,450.86,450.46,450.6,118016.0,447.3623,447.4417,447.0447,447.1836,118016.0
2024-06-17 15:25:00,450.62,450.82,450.51,450.6,105400.0,447.2035,447.402,447.0943,447.1836,105400.0
2024-06-17 15:30:00,450.6,450.62,450.2,450.32,119299.0,447.1836,447.2035,446.7867,446.9058,119299.0
2024-06-17 15:35:00,450.27,450.28,450.05,450.17,135114.0,446.8562,446.8661,446.6378,446.7569,135114.0
2024-06-17 15:40:00,450.16,450.22,449.72,449.8,125032.0,446.747,446.8065,446.3103,446.3897,125032.0
2024-06-17 15:45:00,449.81,449.83,448.82,448.85,189925.0,446.3996,446.4195,445.4171,445.4469,189925.0
2024-06-17 15:50:00,448.85,449.45,448.65,448.96,348761.0,445.4469,446.0424,445.2484,445.5561,348761.0
2024-06-17 15:55:00,448.95,449.0,448.08,448.39,735582.0,445.5462,445.5958,444.6828,444.9904,735582.0
2024-06-18 09:30:00,449.72,450.14,448.23,448.65,498374.0,446.3103,446.7271,444.8316,445.2484,498374.0
2024-06-18 09:35:00,448.57,448.84,447.0,447.09,326262.0,445.169,445.437,443.6109,443.7003,326262.0
2024-06-18 09:40:00,447.12,448.88,446.9,448.87,167293.0,443.73,445.4767,443.5117,445.4668,167293.0
2024-06-18 09:45:00,448.84,448.89,448.12,448.26,91253.0,445.437,445.4866,444.7225,444.8614,91253.0
2024-06-18 09:50:00,448.27,448.34,447.46,447.53,124214.0,444.8713,444.9408,444.0675,444.1369,124214.0
2024-06-18 09:55:00,447.54,448.72,447.26,447.77,165591.0,444.1468,445.3179,443.869,444.3751,165591.0
2024-06-18 10:00:00,447.79,448.33,447.2,447.76,124220.0,444.395,444.9309,443.8094,444.3652,124220.0
2024-06-18 10:05:00,447.8,448.32,447.65,448.08,85016.0,444.4049,444.9209,444.256,444.6828,85016.0
2024-06-18 10:10:00,448.06,448.28,447.63,447.8,107551.0,444.6629,444.8812,444.2362,444.4049,107551.0
2024-06-18 10:15:00,447.83,447.98,447.35,447.54,132072.0,444.4346,444.5835,443.9583,444.1468,132072.0
2024-06-18 10:20:00,447.48,447.54,446.42,446.63,215637.0,444.0873,444.1468,443.0353,443.2437,215637.0
2024-06-18 10:25:00,446.67,447.13,446.5,446.91,158494.0,443.2834,443.74,443.1147,443.5216,158494.0
2024-06-18 10:30:00,446.94,446.96,446.55,446.85,96352.0,443.5514,443.5712,443.1644,443.4621,96352.0
2024-06-18 10:35:00,446.85,447.03,446.5,446.97,104424.0,443.4621,443.6407,443.1147,443.5812,104424.0
2024-06-18 10:40:00,447.0,447.07,445.53,445.6,169015.0,443.6109,443.6804,442.1521,442.2216,169015.0
2024-06-18 10:45:00,445.52,446.19,445.32,446.05,112968.0,442.1422,442.8071,441.9437,442.6681,112968.0
2024-06-18 10:50:00,446.11,446.59,445.91,446.49,111214.0,442.7277,443.2041,442.5292,443.1048,111214.0
2024-06-18 10:55:00,446.49,446.58,445.92,446.45,83398.0,443.1048,443.1941,442.5391,443.0651,83398.0
2024-06-18 11:00:00,446.44,446.53,445.81,445.91,69163.0,443.0552,443.1445,442.43,442.5292,69163.0
2024-06-18 11:05:00,445.86,446.1,445.69,446.02,79953.0,442.4796,442.7178,442.3109,442.6384,79953.0
2024-06-18 11:10:00,446.02,446.14,445.11,445.28,155404.0,442.6384,442.7575,441.7353,441.904,155404.0
2024-06-18 11:15:00,445.31,445.48,444.89,445.29,152684.0,441.9338,442.1025,441.5169,441.9139,152684.0
2024-06-18 11:20:00,445.35,445.93,445.31,445.8,86787.0,441.9735,442.5491,441.9338,442.42,86787.0
2024-06-18 11:25:00,445.81,445.9,445.48,445.9,67564.0,442.43,442.5193,442.1025,442.5193,67564.0
2024-06-18 11:30:00,445.88,446.05,445.7,445.86,53056.0,442.4994,442.6681,442.3208,442.4796,53056.0
2024-06-18 11:35:00,445.9,446.19,445.7,446.07,78576.0,442.5193,442.8071,442.3208,442.688,78576.0
2024-06-18 11:40:00,446.06,446.36,445.93,446.07,61214.0,442.6781,442.9758,442.5491,442.688,61214.0
2024-06-18 11:45:00,446.13,446.46,446.02,446.2,56642.0,442.7475,443.075,442.6384,442.817,56642.0
2024-06-18 11:50:00,446.19,446.36,446.11,446.16,42403.0,442.8071,442.9758,442.7277,442.7773,42403.0
2024-06-18 11:55:00,446.21,446.54,446.04,446.49,57104.0,442.8269,443.1544,442.6582,443.1048,57104.0
2024-06-18 12:00:00,446.51,446.77,446.33,446.7,84581.0,443.1247,443.3827,442.946,443.3132,84581.0
2024-06-18 12:05:00,446.73,447.33,446.71,447.2,97085.0,443.343,443.9384,443.3231,443.8094,97085.0
2024-06-18 12:10:00,447.22,447.59,447.22,447.47,53750.0,443.8293,444.1965,443.8293,444.0774,53750.0
2024-06-18 12:15:00,447.55,447.69,447.01,447.06,61921.0,444.1568,444.2957,443.6209,443.6705,61921.0
2024-06-18 12:20:00,447.11,447.2,446.88,447.17,42357.0,443.7201,443.8094,443.4919,443.7797,42357.0
2024-06-18 12:25:00,447.17,447.2,446.93,446.95,50890.0,443.7797,443.8094,443.5415,443.5613,50890.0
2024-06-18 12:30:00,446.97,447.19,446.92,447.06,36150.0,443.5812,443.7995,443.5315,443.6705,36150.0
2024-06-18 12:35:00,447.02,447.1,446.6,446.74,48883.0,443.6308,443.7102,443.214,443.3529,48883.0
2024-06-18 12:40:00,446.73,446.95,446.63,446.89,35427.0,443.343,443.5613,443.2437,443.5018,35427.0
2024-06-18 12:45:00,446.93,446.94,446.66,446.66,29500.0,443.5415,443.5514,443.2735,443.2735,29500.0
2024-06-18 12:50:00,446.68,447.37,446.64,447.25,70474.0,443.2934,443.9781,443.2537,443.859,70474.0
2024-06-18 12:55:00,447.3,447.68,447.22,447.56,65648.0,443.9087,444.2858,443.8293,444.1667,65648.0
2024-06-18 13:00:00,447.5,447.5,446.78,446.93,65473.0,444.1072,444.1072,443.3926,443.5415,65473.0
2024-06-18 13:05:00,446.9,447.32,446.78,447.29,54320.0,443.5117,443.9285,443.3926,443.8987,54320.0
2024-06-18 13:10:00,447.24,447.24,446.95,447.03,45413.0,443.8491,443.8491,443.5613,443.6407,45413.0
2024-06-18 13:15:00,447.04,447.52,446.95,447.45,51315.0,443.6506,444.127,443.5613,444.0575,51315.0
2024-06-18 13:20:00,447.5,447.78,447.27,447.44,85972.0,444.1072,444.385,443.8789,444.0476,85972.0
2024-06-18 13:25:00,447.44,447.79,447.25,447.76,37915.0,444.0476,444.395,443.859,444.3652,37915.0
2024-06-18 13:30:00,447.77,447.84,447.52,447.64,40791.0,444.3751,444.4446,444.127,444.2461,40791.0
2024-06-18 13:35:00,447.65,447.9,447.41,447.43,64736.0,444.256,444.5041,444.0178,444.0377,64736.0
2024-06-18 13:40:00,447.43,447.72,447.43,447.58,40309.0,444.0377,444.3255,444.0377,444.1865,40309.0
2024-06-18 13:45:00,447.55,447.7,447.43,447.65,52180.0,444.1568,444.3056,444.0377,444.256,52180.0
2024-06-18 13:50:00,447.67,447.72,447.52,447.58,39393.0,444.2759,444.3255,444.127,444.1865,39393.0
2024-06-18 13:55:00,447.6,447.6,447.23,447.33,54899.0,444.2064,444.2064,443.8392,443.9384,54899.0
2024-06-18 14:00:00,447.37,447.39,445.98,446.1,92494.0,443.9781,443.998,442.5987,442.7178,92494.0
2024-06-18 14:05:00,446.11,446.34,445.63,446.17,131237.0,442.7277,442.9559,442.2513,442.7872,131237.0
2024-06-18 14:10:00,446.13,446.32,445.68,445.95,105011.0,442.7475,442.9361,442.301,442.5689,105011.0
2024-06-18 14:15:00,445.98,446.01,445.72,445.83,67995.0,442.5987,442.6284,442.3406,442.4498,67995.0
2024-06-18 14:20:00,445.81,446.0,445.73,445.85,80297.0,442.43,442.6185,442.3506,442.4697,80297.0
2024-06-18 14:25:00,445.83,446.19,445.64,445.91,77789.0,442.4498,442.8071,442.2613,442.5292,77789.0
2024-06-18 14:30:00,445.89,446.25,445.89,446.05,68345.0,442.5094,442.8666,442.5094,442.6681,68345.0
2024-06-18 14:35:00,446.05,446.13,445.85,446.02,38974.0,442.6681,442.7475,442.4697,442.6384,38974.0
2024-06-18 14:40:00,446.01,446.07,445.87,445.91,49546.0,442.6284,442.688,442.4895,442.5292,49546.0
2024-06-18 14:45:00,445.93,446.07,445.88,445.89,68107.0,442.5491,442.688,442.4994,442.5094,68107.0
2024-06-18 14:50:00,445.88,446.1,445.83,445.83,67304.0,442.4994,442.7178,442.4498,442.4498,67304.0
2024-06-18 14:55:00,445.86,446.18,445.72,446.05,77246.0,442.4796,442.7972,442.3406,442.6681,77246.0
2024-06-18 15:00:00,446.06,446.22,445.87,445.88,64469.0,442.6781,442.8369,442.4895,442.4994,64469.0
2024-06-18 15:05:00,445.86,446.02,445.34,445.43,109886.0,442.4796,442.6384,441.9635,442.0528,109886.0
2024-06-18 15:10:00,445.46,445.71,445.17,445.6,99565.0,442.0826,442.3307,441.7948,442.2216,99565.0
2024-06-18 15:15:00,445.6,445.81,445.57,445.62,69762.0,442.2216,442.43,442.1918,442.2414,69762.0
2024-06-18 15:20:00,445.61,446.08,445.61,446.03,97801.0,442.2315,442.6979,442.2315,442.6483,97801.0
2024-06-18 15:25:00,446.0,446.45,445.9,446.29,110521.0,442.6185,443.0651,442.5193,442.9063,110521.0
2024-06-18 15:30:00,446.29,446.62,446.17,446.58,77097.0,442.9063,443.2338,442.7872,443.1941,77097.0
2024-06-18 15:35:00,446.59,446.84,446.59,446.84,70374.0,443.2041,443.4522,443.2041,443.4522,70374.0
2024-06-18 15:40:00,446.84,446.85,446.25,446.25,60523.0,443.4522,443.4621,442.8666,442.8666,60523.0
2024-06-18 15:45:00,446.27,446.39,446.11,446.16,87902.0,442.8865,443.0056,442.7277,442.7773,87902.0
2024-06-18 15:50:00,446.17,446.91,446.17,446.77,165256.0,442.7872,443.5216,442.7872,443.3827,165256.0
2024-06-18 15:55:00,446.77,446.83,446.07,446.42,422454.0,443.3827,443.4422,442.688,443.0353,422454.0
2024-06-20 09:30:00,446.3,446.53,442.83,442.92,826774.0,442.9162,443.1445,439.4726,439.5619,826774.0
2024-06-20 09:35:00,443.0,444.26,442.54,442.68,349885.0,439.6413,440.8917,439.1848,439.3237,349885.0
2024-06-20 09:40:00,442.69,443.5,441.27,443.44,327995.0,439.3336,440.1375,437.9244,440.0779,327995.0
2024-06-20 09:45:00,443.44,443.63,442.1,442.41,193222.0,440.0779,440.2665,438.7481,439.0557,193222.0
2024-06-20 09:50:00,442.41,442.43,441.75,442.18,197986.0,439.0557,439.0756,438.4007,438.8275,197986.0
2024-06-20 09:55:00,442.18,442.58,441.85,442.47,147882.0,438.8275,439.2245,438.5,439.1153,147882.0
2024-06-20 10:00:00,442.38,443.14,442.23,442.88,214951.0,439.026,439.7802,438.8771,439.5222,214951.0
2024-06-20 10:05:00,442.84,443.14,442.52,442.66,127379.0,439.4825,439.7802,439.1649,439.3038,127379.0
2024-06-20 10:10:00,442.66,442.88,441.89,442.31,309589.0,439.3038,439.5222,438.5397,438.9565,309589.0
2024-06-20 10:15:00,442.25,442.51,441.9,442.09,146430.0,438.897,439.155,438.5496,438.7382,146430.0
2024-06-20 10:20:00,442.12,442.83,442.0,442.37,139921.0,438.7679,439.4726,438.6489,439.016,139921.0
2024-06-20 10:25:00,442.4,443.05,442.24,442.61,106841.0,439.0458,439.6909,438.887,439.2542,106841.0
2024-06-20 10:30:00,442.61,443.25,442.46,443.13,145825.0,439.2542,439.8894,439.1054,439.7703,145825.0
2024-06-20 10:35:00,443.13,443.26,442.78,443.22,105684.0,439.7703,439.8993,439.4229,439.8596,105684.0
2024-06-20 10:40:00,443.21,443.66,443.05,443.31,121764.0,439.8497,440.2963,439.6909,439.9489,121764.0
2024-06-20 10:45:00,443.35,443.56,442.62,443.01,124092.0,439.9886,440.197,439.2642,439.6512,124092.0
2024-06-20 10:50:00,443.06,443.53,442.87,443.51,120611.0,439.7008,440.1673,439.5123,440.1474,120611.0
2024-06-20 10:55:00,443.53,444.13,443.22,443.52,147818.0,440.1673,440.7627,439.8596,440.1573,147818.0
2024-06-20 11:00:00,443.55,443.72,443.1,443.21,123973.0,440.1871,440.3558,439.7405,439.8497,123973.0
2024-06-20 11:05:00,443.18,443.7,443.05,443.35,91766.0,439.8199,440.336,439.6909,439.9886,91766.0
2024-06-20 11:10:00,443.38,443.5,443.11,443.21,77748.0,440.0184,440.1375,439.7504,439.8497,77748.0
2024-06-20 11:15:00,443.26,443.84,443.17,443.75,93989.0,439.8993,440.4749,439.81,440.3856,93989.0
2024-06-20 11:20:00,443.75,444.17,443.73,444.12,136139.0,440.3856,440.8024,440.3657,440.7528,136139.0
2024-06-20 11:25:00,444.07,444.29,443.86,444.18,114901.0,440.7032,440.9215,440.4947,440.8123,114901.0
2024-06-20 11:30:00,444.17,444.51,444.05,444.5,84233.0,440.8024,441.1398,440.6833,441.1299,84233.0
2024-06-20 11:35:00,444.55,445.03,444.46,445.0,118808.0,441.1795,441.6559,441.0902,441.6261,118808.0
2024-06-20 11:40:00,445.05,445.82,444.95,445.82,112493.0,441.6757,442.4399,441.5765,442.4399,112493.0
2024-06-20 11:45:00,445.78,445.81,444.52,444.53,148131.0,442.4002,442.43,441.1497,441.1597,148131.0
2024-06-20 11:50:00,444.58,445.22,444.33,444.77,152094.0,441.2093,441.8444,440.9612,441.3978,152094.0
2024-06-20 11:55:00,444.74,444.74,444.15,444.29,86904.0,441.3681,441.3681,440.7826,440.9215,86904.0
2024-06-20 12:00:00,444.31,444.45,444.11,444.25,65644.0,440.9413,441.0803,440.7429,440.8818,65644.0
2024-06-20 12:05:00,444.35,444.75,444.27,444.4,46588.0,440.981,441.378,440.9016,441.0307,46588.0
2024-06-20 12:10:00,444.43,445.2,444.37,445.06,66995.0,441.0604,441.8246,441.0009,441.6857,66995.0
2024-06-20 12:15:00,445.08,445.16,444.64,444.68,51893.0,441.7055,441.7849,441.2688,441.3085,51893.0
2024-06-20 12:20:00,444.64,444.84,444.25,444.32,65270.0,441.2688,441.4673,440.8818,440.9513,65270.0
2024-06-20 12:25:00,444.28,444.54,443.52,443.52,88309.0,440.9116,441.1696,440.1573,440.1573,88309.0
2024-06-20 12:30:00,443.5,443.96,442.96,443.69,113466.0,440.1375,440.594,439.6016,440.326,113466.0
2024-06-20 12:35:00,443.69,444.13,443.14,443.77,99752.0,440.326,440.7627,439.7802,440.4054,99752.0
2024-06-20 12:40:00,443.85,444.69,443.75,444.62,80522.0,440.4848,441.3185,440.3856,441.249,80522.0
2024-06-20 12:45:00,444.63,445.16,444.61,444.74,61053.0,441.2589,441.7849,441.2391,441.3681,61053.0
2024-06-20 12:50:00,444.89,445.47,444.81,444.9,62807.0,441.5169,442.0925,441.4375,441.5269,62807.0
2024-06-20 12:55:00,444.86,445.11,444.27,444.46,67372.0,441.4872,441.7353,440.9016,441.0902,67372.0
2024-06-20 13:00:00,444.44,444.44,443.85,444.29,48065.0,441.0704,441.0704,440.4848,440.9215,48065.0
2024-06-20 13:05:00,444.26,444.59,443.85,444.03,71269.0,440.8917,441.2192,440.4848,440.6635,71269.0
2024-06-20 13:10:00,444.02,444.83,444.0,444.69,53932.0,440.6535,441.4574,440.6337,441.3185,53932.0
2024-06-20 13:15:00,444.7,445.05,444.68,444.88,73792.0,441.3284,441.6757,441.3085,441.507,73792.0
2024-06-20 13:20:00,444.83,444.83,444.03,444.03,63158.0,441.4574,441.4574,440.6635,440.6635,63158.0
2024-06-20 13:25:00,444.06,444.91,444.02,444.7,72302.0,440.6932,441.5368,440.6535,441.3284,72302.0
2024-06-20 13:30:00,444.67,444.85,444.23,444.56,89596.0,441.2986,441.4772,440.8619,441.1894,89596.0
2024-06-20 13:35:00,444.57,444.6,443.92,444.51,122446.0,441.1994,441.2291,440.5543,441.1398,122446.0
2024-06-20 13:40:00,444.6,445.12,444.39,445.12,78961.0,441.2291,441.7452,441.0207,441.7452,78961.0
2024-06-20 13:45:00,445.09,445.15,444.44,444.44,54147.0,441.7154,441.775,441.0704,441.0704,54147.0
2024-06-20 13:50:00,444.43,444.73,444.26,444.38,52100.0,441.0604,441.3582,440.8917,441.0108,52100.0
2024-06-20 13:55:00,444.39,444.66,444.25,444.44,39023.0,441.0207,441.2887,440.8818,441.0704,39023.0
2024-06-20 14:00:00,444.44,445.11,444.4,444.98,79935.0,441.0704,441.7353,441.0307,441.6063,79935.0
2024-06-20 14:05:00,445.03,445.22,444.71,444.81,48090.0,441.6559,441.8444,441.3383,441.4375,48090.0
2024-06-20 14:10:00,444.84,444.98,444.55,444.75,61425.0,441.4673,441.6063,441.1795,441.378,61425.0
2024-06-20 14:15:00,444.73,445.0,444.72,444.87,59574.0,441.3582,441.6261,441.3482,441.4971,59574.0
2024-06-20 14:20:00,444.83,444.98,444.5,444.84,68440.0,441.4574,441.6063,441.1299,441.4673,68440.0
2024-06-20 14:25:00,444.82,445.05,444.5,444.96,66411.0,441.4475,441.6757,441.1299,441.5864,66411.0
2024-06-20 14:30:00,444.98,445.15,444.8,444.92,85212.0,441.6063,441.775,441.4276,441.5467,85212.0
2024-06-20 14:35:00,444.87,444.95,444.4,444.73,100452.0,441.4971,441.5765,441.0307,441.3582,100452.0
2024-06-20 14:40:00,444.86,444.95,444.37,444.49,104876.0,441.4872,441.5765,441.0009,441.12,104876.0
2024-06-20 14:45:00,444.52,444.87,444.47,444.77,80655.0,441.1497,441.4971,441.1001,441.3978,80655.0
2024-06-20 14:50:00,444.8,445.08,444.45,444.57,117499.0,441.4276,441.7055,441.0803,441.1994,117499.0
2024-06-20 14:55:00,444.55,445.05,444.54,444.61,91746.0,441.1795,441.6757,441.1696,441.2391,91746.0
2024-06-20 15:00:00,444.66,444.79,443.8,444.11,90993.0,441.2887,441.4177,440.4352,440.7429,90993.0
2024-06-20 15:05:00,444.14,444.49,443.94,444.12,137603.0,440.7726,441.12,440.5741,440.7528,137603.0
2024-06-20 15:10:00,444.13,444.98,444.0,444.84,117575.0,440.7627,441.6063,440.6337,441.4673,117575.0
2024-06-20 15:15:00,444.83,444.83,444.29,444.39,78300.0,441.4574,441.4574,440.9215,441.0207,78300.0
2024-06-20 15:20:00,444.43,444.59,443.96,444.15,92042.0,441.0604,441.2192,440.594,440.7826,92042.0
2024-06-20 15:25:00,444.18,445.28,444.17,445.12,118841.0,440.8123,441.904,440.8024,441.7452,118841.0
2024-06-20 15:30:00,445.1,445.19,444.53,445.08,96678.0,441.7253,441.8147,441.1597,441.7055,96678.0
2024-06-20 15:35:00,445.1,445.27,444.21,444.38,100038.0,441.7253,441.8941,440.8421,441.0108,100038.0
2024-06-20 15:40:00,444.38,445.0,444.34,444.85,94648.0,441.0108,441.6261,440.9711,441.4772,94648.0
2024-06-20 15:45:00,444.82,445.2,444.47,444.52,113828.0,441.4475,441.8246,441.1001,441.1497,113828.0
2024-06-20 15:50:00,444.53,446.06,444.18,445.88,261228.0,441.1597,442.6781,440.8123,442.4994,261228.0
2024-06-20 15:55:00,445.87,446.04,445.27,445.79,486674.0,442.4895,442.6582,441.8941,442.4101,486674.0
2024-06-21 09:30:00,447.38,449.9,446.7,449.81,6048648.0,443.9881,446.489,443.3132,446.3996,6048648.0
2024-06-21 09:35:00,449.81,450.39,447.88,448.59,426789.0,446.3996,446.9752,444.4843,445.1889,426789.0
2024-06-21 09:40:00,448.64,449.38,448.22,448.3,355772.0,445.2385,445.9729,444.8217,444.9011,355772.0
2024-06-21 09:45:00,448.09,448.84,446.75,447.23,190391.0,444.6927,445.437,443.3628,443.8392,190391.0
2024-06-21 09:50:00,447.23,447.5,446.57,446.89,158402.0,443.8392,444.1072,443.1842,443.5018,158402.0
2024-06-21 09:55:00,446.98,447.9,446.97,447.3,154851.0,443.5911,444.5041,443.5812,443.9087,154851.0
2024-06-21 10:00:00,447.29,448.82,447.28,448.71,124640.0,443.8987,445.4171,443.8888,445.308,124640.0
2024-06-21 10:05:00,448.72,448.93,447.59,447.88,165884.0,445.3179,445.5263,444.1965,444.4843,165884.0
2024-06-21 10:10:00,447.96,448.36,447.52,447.85,98119.0,444.5637,444.9606,444.127,444.4545,98119.0
2024-06-21 10:15:00,447.9,448.4,447.58,448.15,106892.0,444.5041,445.0003,444.1865,444.7522,106892.0
2024-06-21 10:20:00,448.22,448.57,447.31,447.38,124041.0,444.8217,445.169,443.9186,443.9881,124041.0
2024-06-21 10:25:00,447.42,447.73,447.08,447.12,114216.0,444.0278,444.3354,443.6903,443.73,114216.0
2024-06-21 10:30:00,447.18,447.18,446.58,446.6,105898.0,443.7896,443.7896,443.1941,443.214,105898.0
2024-06-21 10:35:00,446.64,447.2,446.51,447.11,75382.0,443.2537,443.8094,443.1247,443.7201,75382.0
2024-06-21 10:40:00,447.14,447.31,446.86,447.16,66493.0,443.7499,443.9186,443.472,443.7697,66493.0
2024-06-21 10:45:00,447.17,447.56,447.1,447.31,70916.0,443.7797,444.1667,443.7102,443.9186,70916.0
2024-06-21 10:50:00,447.31,447.38,446.7,446.82,68504.0,443.9186,443.9881,443.3132,443.4323,68504.0
2024-06-21 10:55:00,446.88,447.68,446.55,447.59,94477.0,443.4919,444.2858,443.1644,444.1965,94477.0
2024-06-21 11:00:00,447.64,447.91,447.45,447.72,53503.0,444.2461,444.514,444.0575,444.3255,53503.0
2024-06-21 11:05:00,447.71,448.46,447.71,448.17,85081.0,444.3156,445.0599,444.3156,444.7721,85081.0
2024-06-21 11:10:00,448.17,448.23,447.78,448.05,63945.0,444.7721,444.8316,444.385,444.653,63945.0
2024-06-21 11:15:00,448.05,448.17,447.8,448.14,73867.0,444.653,444.7721,444.4049,444.7423,73867.0
2024-06-21 11:20:00,448.16,448.37,447.85,447.95,104880.0,444.7621,444.9706,444.4545,444.5537,104880.0
2024-06-21 11:25:00,447.93,448.19,447.58,447.64,142273.0,444.5339,444.7919,444.1865,444.2461,142273.0
2024-06-21 11:30:00,447.66,448.04,447.5,447.96,106359.0,444.2659,444.6431,444.1072,444.5637,106359.0
2024-06-21 11:35:00,447.98,448.67,447.98,448.55,121884.0,444.5835,445.2683,444.5835,445.1492,121884.0
2024-06-21 11:40:00,448.55,448.94,448.37,448.87,91581.0,445.1492,445.5362,444.9706,445.4668,91581.0
2024-06-21 11:45:00,448.87,449.21,448.75,449.21,129845.0,445.4668,445.8042,445.3477,445.8042,129845.0
2024-06-21 11:50:00,449.22,449.3,448.98,449.3,73034.0,445.8141,445.8935,445.5759,445.8935,73034.0
2024-06-21 11:55:00,449.25,449.25,448.78,449.15,35745.0,445.8439,445.8439,445.3774,445.7446,35745.0
2024-06-21 12:00:00,449.19,449.35,448.82,449.13,73878.0,445.7843,445.9431,445.4171,445.7248,73878.0
2024-06-21 12:05:00,449.12,449.38,448.73,449.02,81909.0,445.7149,445.9729,445.3278,445.6156,81909.0
2024-06-21 12:10:00,448.96,449.14,448.89,448.95,30458.0,445.5561,445.7347,445.4866,445.5462,30458.0
2024-06-21 12:15:00,448.94,449.44,448.76,449.37,72298.0,445.5362,446.0324,445.3576,445.963,72298.0
2024-06-21 12:20:00,449.39,449.49,449.27,449.37,51255.0,445.9828,446.0821,445.8637,445.963,51255.0
2024-06-21 12:25:00,449.27,449.59,449.12,449.5,91566.0,445.8637,446.1813,445.7149,446.092,91566.0
2024-06-21 12:30:00,449.52,449.56,449.1,449.46,75436.0,446.1118,446.1515,445.695,446.0523,75436.0
2024-06-21 12:35:00,449.44,449.72,449.33,449.7,82376.0,446.0324,446.3103,445.9233,446.2905,82376.0
2024-06-21 12:40:00,449.75,449.78,449.38,449.38,48704.0,446.3401,446.3699,445.9729,445.9729,48704.0
2024-06-21 12:45:00,449.42,449.52,448.86,448.92,52037.0,446.0126,446.1118,445.4568,445.5164,52037.0
2024-06-21 12:50:00,448.89,449.4,448.54,449.22,58836.0,445.4866,445.9927,445.1393,445.8141,58836.0
2024-06-21 12:55:00,449.24,449.24,448.73,448.73,47965.0,445.834,445.834,445.3278,445.3278,47965.0
2024-06-21 13:00:00,448.73,449.1,448.43,449.04,62149.0,445.3278,445.695,445.0301,445.6355,62149.0
2024-06-21 13:05:00,449.01,449.16,448.5,448.55,59358.0,445.6057,445.7546,445.0996,445.1492,59358.0
2024-06-21 13:10:00,448.63,449.04,448.57,448.87,33248.0,445.2286,445.6355,445.169,445.4668,33248.0
2024-06-21 13:15:00,448.87,449.03,448.57,448.58,41732.0,445.4668,445.6256,445.169,445.179,41732.0
2024-06-21 13:20:00,448.52,448.87,448.52,448.64,32000.0,445.1194,445.4668,445.1194,445.2385,32000.0
2024-06-21 13:25:00,448.61,448.77,448.41,448.57,45150.0,445.2087,445.3675,445.0103,445.169,45150.0
2024-06-21 13:30:00,448.54,448.66,448.28,448.49,48675.0,445.1393,445.2584,444.8812,445.0896,48675.0
2024-06-21 13:35:00,448.48,448.53,448.09,448.38,66322.0,445.0797,445.1293,444.6927,444.9805,66322.0
2024-06-21 13:40:00,448.39,448.45,448.1,448.11,57109.0,444.9904,445.0499,444.7026,444.7125,57109.0
2024-06-21 13:45:00,448.13,448.68,448.1,448.65,50026.0,444.7324,445.2782,444.7026,445.2484,50026.0
2024-06-21 13:50:00,448.67,449.15,448.64,449.15,53227.0,445.2683,445.7446,445.2385,445.7446,53227.0
2024-06-21 13:55:00,449.14,449.16,448.78,448.8,32346.0,445.7347,445.7546,445.3774,445.3973,32346.0
2024-06-21 14:00:00,448.88,449.02,448.63,448.68,31332.0,445.4767,445.6156,445.2286,445.2782,31332.0
2024-06-21 14:05:00,448.71,448.9,448.46,448.68,44823.0,445.308,445.4965,445.0599,445.2782,44823.0
2024-06-21 14:10:00,448.65,448.91,448.64,448.7,45178.0,445.2484,445.5065,445.2385,445.2981,45178.0
2024-06-21 14:15:00,448.74,449.21,448.7,449.12,64632.0,445.3378,445.8042,445.2981,445.7149,64632.0
2024-06-21 14:20:00,449.12,449.28,448.93,449.14,50751.0,445.7149,445.8737,445.5263,445.7347,50751.0
2024-06-21 14:25:00,449.19,449.41,449.11,449.25,65665.0,445.7843,446.0027,445.7049,445.8439,65665.0
2024-06-21 14:30:00,449.25,449.25,448.91,449.21,53484.0,445.8439,445.8439,445.5065,445.8042,53484.0
2024-06-21 14:35:00,449.22,449.45,448.93,449.09,52123.0,445.8141,446.0424,445.5263,445.6851,52123.0
2024-06-21 14:40:00,449.09,449.25,449.0,449.25,38648.0,445.6851,445.8439,445.5958,445.8439,38648.0
2024-06-21 14:45:00,449.27,449.41,448.83,448.99,69435.0,445.8637,446.0027,445.4271,445.5859,69435.0
2024-06-21 14:50:00,448.99,449.18,448.98,449.1,37238.0,445.5859,445.7744,445.5759,445.695,37238.0
2024-06-21 14:55:00,449.12,449.19,448.86,449.1,47968.0,445.7149,445.7843,445.4568,445.695,47968.0
2024-06-21 15:00:00,449.02,449.3,449.02,449.19,45555.0,445.6156,445.8935,445.6156,445.7843,45555.0
2024-06-21 15:05:00,449.2,449.49,448.9,448.94,68191.0,445.7943,446.0821,445.4965,445.5362,68191.0
2024-06-21 15:10:00,448.93,449.15,448.72,448.72,78916.0,445.5263,445.7446,445.3179,445.3179,78916.0
2024-06-21 15:15:00,448.75,449.03,448.71,449.0,50761.0,445.3477,445.6256,445.308,445.5958,50761.0
2024-06-21 15:20:00,449.0,449.02,448.73,448.84,62804.0,445.5958,445.6156,445.3278,445.437,62804.0
2024-06-21 15:25:00,448.83,448.85,448.59,448.67,48164.0,445.4271,445.4469,445.1889,445.2683,48164.0
2024-06-21 15:30:00,448.68,448.79,448.53,448.74,67952.0,445.2782,445.3874,445.1293,445.3378,67952.0
2024-06-21 15:35:00,448.75,448.87,448.56,448.61,58747.0,445.3477,445.4668,445.1591,445.2087,58747.0
2024-06-21 15:40:00,448.57,449.08,448.53,449.02,87859.0,445.169,445.6752,445.1293,445.6156,87859.0
2024-06-21 15:45:00,448.99,449.16,448.77,449.06,121921.0,445.5859,445.7546,445.3675,445.6553,121921.0
2024-06-21 15:50:00,449.06,450.2,449.0,449.91,382169.0,445.6553,446.7867,445.5958,446.4989,382169.0
2024-06-21 15:55:00,449.73,450.58,449.56,449.78,782336.0,446.3202,447.1638,446.1515,446.3699,782336.0
2024-06-24 09:30:00,450.13,450.13,448.78,449.26,467977.0,446.7172,446.7172,445.3774,445.8538,467977.0
2024-06-24 09:35:00,449.37,449.37,446.41,446.96,296501.0,445.963,445.963,443.0254,443.5712,296501.0
2024-06-24 09:40:00,446.94,447.56,446.62,447.42,167428.0,443.5514,444.1667,443.2338,444.0278,167428.0
2024-06-24 09:45:00,447.48,448.44,447.4,448.11,130393.0,444.0873,445.04,444.0079,444.7125,130393.0
2024-06-24 09:50:00,448.14,449.19,447.9,449.17,128984.0,444.7423,445.7843,444.5041,445.7645,128984.0
2024-06-24 09:55:00,449.2,449.89,449.06,449.63,155580.0,445.7943,446.479,445.6553,446.221,155580.0
2024-06-24 10:00:00,449.6,451.72,449.55,451.67,290319.0,446.1912,448.2952,446.1416,448.2455,290319.0
2024-06-24 10:05:00,451.44,452.75,451.06,452.5,255599.0,448.0173,449.3173,447.6402,449.0692,255599.0
2024-06-24 10:10:00,452.5,452.57,451.62,451.63,155391.0,449.0692,449.1387,448.1959,448.2058,155391.0
2024-06-24 10:15:00,451.77,451.93,451.45,451.57,130019.0,448.3448,448.5036,448.0272,448.1463,130019.0
2024-06-24 10:20:00,451.61,451.67,451.09,451.31,104050.0,448.186,448.2455,447.6699,447.8883,104050.0
2024-06-24 10:25:00,451.31,451.47,449.72,449.95,205777.0,447.8883,448.0471,446.3103,446.5386,205777.0
2024-06-24 10:30:00,449.95,450.74,449.69,450.05,126131.0,446.5386,447.3226,446.2805,446.6378,126131.0
2024-06-24 10:35:00,450.05,450.62,450.0,450.11,103246.0,446.6378,447.2035,446.5882,446.6974,103246.0
2024-06-24 10:40:00,450.07,450.07,448.17,448.78,131389.0,446.6577,446.6577,444.7721,445.3774,131389.0
2024-06-24 10:45:00,448.75,449.52,448.67,448.8,108373.0,445.3477,446.1118,445.2683,445.3973,108373.0
2024-06-24 10:50:00,448.72,449.25,448.5,448.96,102221.0,445.3179,445.8439,445.0996,445.5561,102221.0
2024-06-24 10:55:00,448.93,450.36,448.76,450.18,77593.0,445.5263,446.9455,445.3576,446.7668,77593.0
2024-06-24 11:00:00,450.19,450.45,449.86,450.1,87613.0,446.7768,447.0348,446.4493,446.6874,87613.0
2024-06-24 11:05:00,450.15,450.45,449.81,449.91,74860.0,446.7371,447.0348,446.3996,446.4989,74860.0
2024-06-24 11:10:00,449.9,450.28,449.51,449.89,72363.0,446.489,446.8661,446.1019,446.479,72363.0
2024-06-24 11:15:00,449.94,450.05,449.55,450.05,68686.0,446.5287,446.6378,446.1416,446.6378,68686.0
2024-06-24 11:20:00,450.04,450.15,449.66,449.66,46795.0,446.6279,446.7371,446.2508,446.2508,46795.0
2024-06-24 11:25:00,449.69,450.17,449.32,449.99,72309.0,446.2805,446.7569,445.9134,446.5783,72309.0
2024-06-24 11:30:00,450.06,450.15,449.66,449.93,58333.0,446.6477,446.7371,446.2508,446.5187,58333.0
2024-06-24 11:35:00,449.93,450.2,449.55,450.08,52976.0,446.5187,446.7867,446.1416,446.6676,52976.0
2024-06-24 11:40:00,450.06,450.37,449.96,450.29,46949.0,446.6477,446.9554,446.5485,446.876,46949.0
2024-06-24 11:45:00,450.29,450.49,450.02,450.14,36885.0,446.876,447.0745,446.608,446.7271,36885.0
2024-06-24 11:50:00,450.19,450.23,449.6,450.05,43373.0,446.7768,446.8165,446.1912,446.6378,43373.0
2024-06-24 11:55:00,450.04,450.24,449.85,450.23,33407.0,446.6279,446.8264,446.4393,446.8165,33407.0
2024-06-24 12:00:00,450.2,450.27,449.84,449.84,51795.0,446.7867,446.8562,446.4294,446.4294,51795.0
2024-06-24 12:05:00,449.84,449.84,449.08,449.29,83127.0,446.4294,446.4294,445.6752,445.8836,83127.0
2024-06-24 12:10:00,449.23,449.4,449.08,449.29,40903.0,445.824,445.9927,445.6752,445.8836,40903.0
2024-06-24 12:15:00,449.29,449.62,449.25,449.54,44557.0,445.8836,446.2111,445.8439,446.1317,44557.0
2024-06-24 12:20:00,449.57,449.73,449.47,449.57,39548.0,446.1615,446.3202,446.0622,446.1615,39548.0
2024-06-24 12:25:00,449.6,449.61,449.2,449.52,49316.0,446.1912,446.2012,445.7943,446.1118,49316.0
2024-06-24 12:30:00,449.45,449.66,449.29,449.48,30715.0,446.0424,446.2508,445.8836,446.0721,30715.0
2024-06-24 12:35:00,449.52,449.87,449.45,449.62,46285.0,446.1118,446.4592,446.0424,446.2111,46285.0
2024-06-24 12:40:00,449.59,449.7,449.15,449.3,25430.0,446.1813,446.2905,445.7446,445.8935,25430.0
2024-06-24 12:45:00,449.27,449.71,449.16,449.6,29682.0,445.8637,446.3004,445.7546,446.1912,29682.0
2024-06-24 12:50:00,449.6,449.72,449.23,449.25,31530.0,446.1912,446.3103,445.824,445.8439,31530.0
2024-06-24 12:55:00,449.28,449.48,448.9,449.38,69505.0,445.8737,446.0721,445.4965,445.9729,69505.0
2024-06-24 13:00:00,449.35,449.52,449.15,449.41,32770.0,445.9431,446.1118,445.7446,446.0027,32770.0
2024-06-24 13:05:00,449.4,449.49,448.66,448.94,76832.0,445.9927,446.0821,445.2584,445.5362,76832.0
2024-06-24 13:10:00,448.88,449.02,448.43,448.7,58710.0,445.4767,445.6156,445.0301,445.2981,58710.0
2024-06-24 13:15:00,448.7,449.3,448.57,448.86,56007.0,445.2981,445.8935,445.169,445.4568,56007.0
2024-06-24 13:20:00,448.84,449.08,448.44,448.44,39633.0,445.437,445.6752,445.04,445.04,39633.0
2024-06-24 13:25:00,448.56,449.0,448.44,448.66,37315.0,445.1591,445.5958,445.04,445.2584,37315.0
2024-06-24 13:30:00,448.65,448.66,447.95,448.03,81234.0,445.2484,445.2584,444.5537,444.6331,81234.0
2024-06-24 13:35:00,448.03,448.96,448.01,448.9,51605.0,444.6331,445.5561,444.6133,445.4965,51605.0
2024-06-24 13:40:00,448.88,448.89,448.45,448.52,41656.0,445.4767,445.4866,445.0499,445.1194,41656.0
2024-06-24 13:45:00,448.53,448.7,448.3,448.53,43022.0,445.1293,445.2981,444.9011,445.1293,43022.0
2024-06-24 13:50:00,448.51,448.57,448.19,448.39,37919.0,445.1095,445.169,444.7919,444.9904,37919.0
2024-06-24 13:55:00,448.44,448.82,448.29,448.4,37526.0,445.04,445.4171,444.8912,445.0003,37526.0
2024-06-24 14:00:00,448.42,448.49,447.72,448.16,54125.0,445.0202,445.0896,444.3255,444.7621,54125.0
2024-06-24 14:05:00,448.13,448.6,448.08,448.32,52156.0,444.7324,445.1988,444.6828,444.9209,52156.0
2024-06-24 14:10:00,448.31,448.34,447.87,447.94,49196.0,444.911,444.9408,444.4743,444.5438,49196.0
2024-06-24 14:15:00,447.93,448.28,447.79,448.2,84426.0,444.5339,444.8812,444.395,444.8018,84426.0
2024-06-24 14:20:00,448.23,448.47,447.92,448.07,43656.0,444.8316,445.0698,444.524,444.6728,43656.0
2024-06-24 14:25:00,448.07,448.26,447.85,448.2,36119.0,444.6728,444.8614,444.4545,444.8018,36119.0
2024-06-24 14:30:00,448.19,448.38,447.94,447.94,38080.0,444.7919,444.9805,444.5438,444.5438,38080.0
2024-06-24 14:35:00,447.91,448.39,447.87,448.11,57319.0,444.514,444.9904,444.4743,444.7125,57319.0
2024-06-24 14:40:00,448.13,448.4,448.01,448.13,42979.0,444.7324,445.0003,444.6133,444.7324,42979.0
2024-06-24 14:45:00,448.14,448.51,448.06,448.27,60512.0,444.7423,445.1095,444.6629,444.8713,60512.0
2024-06-24 14:50:00,448.28,448.44,448.08,448.15,41930.0,444.8812,445.04,444.6828,444.7522,41930.0
2024-06-24 14:55:00,448.23,448.3,448.0,448.12,36063.0,444.8316,444.9011,444.6034,444.7225,36063.0
2024-06-24 15:00:00,448.13,448.7,448.07,448.41,53339.0,444.7324,445.2981,444.6728,445.0103,53339.0
2024-06-24 15:05:00,448.44,448.7,448.37,448.56,34653.0,445.04,445.2981,444.9706,445.1591,34653.0
2024-06-24 15:10:00,448.56,448.68,448.41,448.46,47205.0,445.1591,445.2782,445.0103,445.0599,47205.0
2024-06-24 15:15:00,448.42,448.49,448.18,448.32,33181.0,445.0202,445.0896,444.782,444.9209,33181.0
2024-06-24 15:20:00,448.32,448.58,448.14,448.37,49899.0,444.9209,445.179,444.7423,444.9706,49899.0
2024-06-24 15:25:00,448.41,448.65,448.1,448.27,48603.0,445.0103,445.2484,444.7026,444.8713,48603.0
2024-06-24 15:30:00,448.32,448.7,448.19,448.23,67930.0,444.9209,445.2981,444.7919,444.8316,67930.0
2024-06-24 15:35:00,448.27,448.31,447.85,448.18,121376.0,444.8713,444.911,444.4545,444.782,121376.0
2024-06-24 15:40:00,448.17,448.21,447.84,447.98,62882.0,444.7721,444.8118,444.4446,444.5835,62882.0
2024-06-24 15:45:00,448.0,448.12,447.46,447.73,132026.0,444.6034,444.7225,444.0675,444.3354,132026.0
2024-06-24 15:50:00,447.7,448.25,447.52,447.89,154534.0,444.3056,444.8515,444.127,444.4942,154534.0
2024-06-24 15:55:00,447.99,448.3,447.33,447.61,572699.0,444.5934,444.9011,443.9384,444.2163,572699.0
2024-06-25 09:30:00,448.06,449.0,447.0,447.72,532216.0,444.6629,445.5958,443.6109,444.3255,532216.0
2024-06-25 09:35:00,447.58,448.36,446.88,447.59,174397.0,444.1865,444.9606,443.4919,444.1965,174397.0
2024-06-25 09:40:00,447.56,447.61,446.75,447.02,149666.0,444.1667,444.2163,443.3628,443.6308,149666.0
2024-06-25 09:45:00,446.93,448.63,446.9,447.75,142587.0,443.5415,445.2286,443.5117,444.3553,142587.0
2024-06-25 09:50:00,447.76,448.02,447.36,447.77,62618.0,444.3652,444.6232,443.9682,444.3751,62618.0
2024-06-25 09:55:00,447.69,448.09,447.51,447.65,108210.0,444.2957,444.6927,444.1171,444.256,108210.0
2024-06-25 10:00:00,447.65,447.89,446.93,447.49,121670.0,444.256,444.4942,443.5415,444.0972,121670.0
2024-06-25 10:05:00,447.49,448.38,447.43,448.25,100118.0,444.0972,444.9805,444.0377,444.8515,100118.0
2024-06-25 10:10:00,448.2,449.06,448.17,448.85,107843.0,444.8018,445.6553,444.7721,445.4469,107843.0
2024-06-25 10:15:00,448.85,448.96,448.37,448.63,83037.0,445.4469,445.5561,444.9706,445.2286,83037.0
2024-06-25 10:20:00,448.59,449.28,448.53,449.1,91944.0,445.1889,445.8737,445.1293,445.695,91944.0
2024-06-25 10:25:00,449.2,449.4,448.77,448.92,130862.0,445.7943,445.9927,445.3675,445.5164,130862.0
2024-06-25 10:30:00,448.97,450.12,448.93,449.67,169469.0,445.566,446.7073,445.5263,446.2607,169469.0
2024-06-25 10:35:00,449.68,449.99,449.43,449.83,69647.0,446.2706,446.5783,446.0225,446.4195,69647.0
2024-06-25 10:40:00,449.84,450.07,449.64,449.73,75979.0,446.4294,446.6577,446.2309,446.3202,75979.0
2024-06-25 10:45:00,449.73,449.76,449.14,449.48,88545.0,446.3202,446.35,445.7347,446.0721,88545.0
2024-06-25 10:50:00,449.49,449.57,449.0,449.21,71468.0,446.0821,446.1615,445.5958,445.8042,71468.0
2024-06-25 10:55:00,449.23,449.24,448.73,449.0,63111.0,445.824,445.834,445.3278,445.5958,63111.0
2024-06-25 11:00:00,449.04,449.26,448.86,448.98,85174.0,445.6355,445.8538,445.4568,445.5759,85174.0
2024-06-25 11:05:00,449.0,449.08,448.54,448.7,57299.0,445.5958,445.6752,445.1393,445.2981,57299.0
2024-06-25 11:10:00,448.64,449.4,448.55,449.4,68522.0,445.2385,445.9927,445.1492,445.9927,68522.0
2024-06-25 11:15:00,449.36,449.76,449.33,449.48,66022.0,445.953,446.35,445.9233,446.0721,66022.0
2024-06-25 11:20:00,449.47,449.7,449.28,449.7,41167.0,446.0622,446.2905,445.8737,446.2905,41167.0
2024-06-25 11:25:00,449.7,449.7,449.19,449.51,54132.0,446.2905,446.2905,445.7843,446.1019,54132.0
2024-06-25 11:30:00,449.5,449.55,449.18,449.33,45725.0,446.092,446.1416,445.7744,445.9233,45725.0
2024-06-25 11:35:00,449.34,449.46,448.98,449.21,55137.0,445.9332,446.0523,445.5759,445.8042,55137.0
2024-06-25 11:40:00,449.19,449.29,449.01,449.17,47542.0,445.7843,445.8836,445.6057,445.7645,47542.0
2024-06-25 11:45:00,449.13,449.45,448.93,449.22,62696.0,445.7248,446.0424,445.5263,445.8141,62696.0
2024-06-25 11:50:00,449.21,449.51,449.19,449.48,54870.0,445.8042,446.1019,445.7843,446.0721,54870.0
2024-06-25 11:55:00,449.48,450.07,449.45,449.94,92467.0,446.0721,446.6577,446.0424,446.5287,92467.0
2024-06-25 12:00:00,449.91,450.09,449.6,450.05,49256.0,446.4989,446.6775,446.1912,446.6378,49256.0
2024-06-25 12:05:00,450.01,450.3,449.73,449.82,84757.0,446.5981,446.8859,446.3202,446.4096,84757.0
2024-06-25 12:10:00,449.8,449.84,449.5,449.52,48438.0,446.3897,446.4294,446.092,446.1118,48438.0
2024-06-25 12:15:00,449.55,449.74,449.28,449.42,53874.0,446.1416,446.3302,445.8737,446.0126,53874.0
2024-06-25 12:20:00,449.44,449.6,449.12,449.44,40315.0,446.0324,446.1912,445.7149,446.0324,40315.0
2024-06-25 12:25:00,449.41,449.66,449.36,449.36,52857.0,446.0027,446.2508,445.953,445.953,52857.0
2024-06-25 12:30:00,449.39,449.42,449.07,449.1,65520.0,445.9828,446.0126,445.6652,445.695,65520.0
2024-06-25 12:35:00,449.08,449.42,448.99,449.39,34813.0,445.6752,446.0126,445.5859,445.9828,34813.0
2024-06-25 12:40:00,449.38,449.48,449.19,449.36,36543.0,445.9729,446.0721,445.7843,445.953,36543.0
2024-06-25 12:45:00,449.33,449.4,448.82,449.35,48594.0,445.9233,445.9927,445.4171,445.9431,48594.0
2024-06-25 12:50:00,449.34,449.45,448.84,448.99,28692.0,445.9332,446.0424,445.437,445.5859,28692.0
2024-06-25 12:55:00,449.0,449.2,448.81,449.2,45813.0,445.5958,445.7943,445.4072,445.7943,45813.0
2024-06-25 13:00:00,449.06,449.19,448.71,448.89,22738.0,445.6553,445.7843,445.308,445.4866,22738.0
2024-06-25 13:05:00,448.84,449.52,448.73,449.47,44328.0,445.437,446.1118,445.3278,446.0622,44328.0
2024-06-25 13:10:00,449.45,449.75,449.36,449.7,57527.0,446.0424,446.3401,445.953,446.2905,57527.0
2024-06-25 13:15:00,449.65,449.65,449.32,449.58,38612.0,446.2409,446.2409,445.9134,446.1714,38612.0
2024-06-25 13:20:00,449.58,449.65,449.36,449.46,17001.0,446.1714,446.2409,445.953,446.0523,17001.0
2024-06-25 13:25:00,449.54,449.68,449.48,449.56,28511.0,446.1317,446.2706,446.0721,446.1515,28511.0
2024-06-25 13:30:00,449.51,449.59,449.4,449.42,34319.0,446.1019,446.1813,445.9927,446.0126,34319.0
2024-06-25 13:35:00,449.43,449.7,449.35,449.51,24934.0,446.0225,446.2905,445.9431,446.1019,24934.0
2024-06-25 13:40:00,449.46,449.74,449.46,449.65,24551.0,446.0523,446.3302,446.0523,446.2409,24551.0
2024-06-25 13:45:00,449.72,449.8,449.64,449.78,35803.0,446.3103,446.3897,446.2309,446.3699,35803.0
2024-06-25 13:50:00,449.8,449.93,449.69,449.76,31048.0,446.3897,446.5187,446.2805,446.35,31048.0
2024-06-25 13:55:00,449.77,449.85,449.63,449.84,34873.0,446.3599,446.4393,446.221,446.4294,34873.0
2024-06-25 14:00:00,449.85,449.93,449.76,449.93,52557.0,446.4393,446.5187,446.35,446.5187,52557.0
2024-06-25 14:05:00,449.9,450.07,449.77,449.97,55441.0,446.489,446.6577,446.3599,446.5584,55441.0
2024-06-25 14:10:00,449.98,450.28,449.85,449.85,51885.0,446.5683,446.8661,446.4393,446.4393,51885.0
2024-06-25 14:15:00,449.85,450.04,449.81,449.93,31117.0,446.4393,446.6279,446.3996,446.5187,31117.0
2024-06-25 14:20:00,449.92,450.01,449.76,449.9,58567.0,446.5088,446.5981,446.35,446.489,58567.0
2024-06-25 14:25:00,449.88,450.29,449.84,450.28,31424.0,446.4691,446.876,446.4294,446.8661,31424.0
2024-06-25 14:30:00,450.3,450.35,450.01,450.02,43500.0,446.8859,446.9355,446.5981,446.608,43500.0
2024-06-25 14:35:00,450.03,450.23,449.91,450.1,36563.0,446.618,446.8165,446.4989,446.6874,36563.0
2024-06-25 14:40:00,450.14,450.3,450.08,450.3,25495.0,446.7271,446.8859,446.6676,446.8859,25495.0
2024-06-25 14:45:00,450.3,450.35,449.56,449.92,62612.0,446.8859,446.9355,446.1515,446.5088,62612.0
2024-06-25 14:50:00,449.92,450.24,449.91,450.14,43691.0,446.5088,446.8264,446.4989,446.7271,43691.0
2024-06-25 14:55:00,450.13,450.29,449.91,450.24,41814.0,446.7172,446.876,446.4989,446.8264,41814.0
2024-06-25 15:00:00,450.22,450.28,450.06,450.07,40586.0,446.8065,446.8661,446.6477,446.6577,40586.0
2024-06-25 15:05:00,450.04,450.24,450.03,450.19,50924.0,446.6279,446.8264,446.618,446.7768,50924.0
2024-06-25 15:10:00,450.12,450.36,450.06,450.18,59227.0,446.7073,446.9455,446.6477,446.7668,59227.0
2024-06-25 15:15:00,450.2,450.73,450.2,450.53,62435.0,446.7867,447.3127,446.7867,447.1142,62435.0
2024-06-25 15:20:00,450.55,450.7,450.5,450.6,37109.0,447.134,447.2829,447.0844,447.1836,37109.0
2024-06-25 15:25:00,450.56,450.73,450.32,450.73,48978.0,447.144,447.3127,446.9058,447.3127,48978.0
2024-06-25 15:30:00,450.69,450.69,450.29,450.36,36424.0,447.273,447.273,446.876,446.9455,36424.0
2024-06-25 15:35:00,450.38,450.56,450.21,450.45,54245.0,446.9653,447.144,446.7966,447.0348,54245.0
2024-06-25 15:40:00,450.43,450.57,450.14,450.23,50018.0,447.0149,447.1539,446.7271,446.8165,50018.0
2024-06-25 15:45:00,450.23,450.44,450.11,450.15,67325.0,446.8165,447.0249,446.6974,446.7371,67325.0
2024-06-25 15:50:00,450.1,451.1,450.05,451.06,146572.0,446.6874,447.6799,446.6378,447.6402,146572.0
2024-06-25 15:55:00,451.04,451.42,450.71,450.86,429648.0,447.6203,447.9974,447.2928,447.4417,429648.0
2024-06-26 09:30:00,448.75,449.64,448.19,448.99,490258.0,445.3477,446.2309,444.7919,445.5859,490258.0
2024-06-26 09:35:00,448.98,449.77,448.85,449.23,120103.0,445.5759,446.3599,445.4469,445.824,120103.0
2024-06-26 09:40:00,449.26,449.65,449.12,449.22,156153.0,445.8538,446.2409,445.7149,445.8141,156153.0
2024-06-26 09:45:00,449.24,450.28,449.15,449.8,158971.0,445.834,446.8661,445.7446,446.3897,158971.0
2024-06-26 09:50:00,449.8,450.81,449.43,450.29,106456.0,446.3897,447.3921,446.0225,446.876,106456.0
2024-06-26 09:55:00,450.23,450.7,449.96,450.43,108034.0,446.8165,447.2829,446.5485,447.0149,108034.0
2024-06-26 10:00:00,450.5,451.69,450.5,451.52,102981.0,447.0844,448.2654,447.0844,448.0967,102981.0
2024-06-26 10:05:00,451.49,451.51,450.71,451.0,95992.0,448.0669,448.0867,447.2928,447.5806,95992.0
2024-06-26 10:10:00,451.07,451.14,450.26,450.55,75003.0,447.6501,447.7196,446.8462,447.134,75003.0
2024-06-26 10:15:00,450.54,450.85,450.14,450.55,106240.0,447.1241,447.4318,446.7271,447.134,106240.0
2024-06-26 10:20:00,450.49,451.14,450.08,450.97,116120.0,447.0745,447.7196,446.6676,447.5508,116120.0
2024-06-26 10:25:00,451.0,451.35,450.7,450.94,102894.0,447.5806,447.928,447.2829,447.5211,102894.0
2024-06-26 10:30:00,451.01,452.1,450.99,452.0,86232.0,447.5905,448.6723,447.5707,448.573,86232.0
2024-06-26 10:35:00,452.06,452.24,451.5,451.97,95728.0,448.6326,448.8112,448.0768,448.5433,95728.0
2024-06-26 10:40:00,452.0,452.73,451.87,452.71,72892.0,448.573,449.2975,448.444,449.2777,72892.0
2024-06-26 10:45:00,452.75,453.49,452.63,453.45,149614.0,449.3173,450.0517,449.1983,450.012,149614.0
2024-06-26 10:50:00,453.41,453.59,453.0,453.47,107524.0,449.9723,450.151,449.5655,450.0319,107524.0
2024-06-26 10:55:00,453.48,453.48,452.68,453.11,111829.0,450.0418,450.0418,449.2479,449.6746,111829.0
2024-06-26 11:00:00,453.09,453.41,452.87,452.94,121968.0,449.6548,449.9723,449.4364,449.5059,121968.0
2024-06-26 11:05:00,452.91,453.23,452.52,452.6,95543.0,449.4761,449.7937,449.0891,449.1685,95543.0
2024-06-26 11:10:00,452.56,452.61,451.73,451.73,91316.0,449.1288,449.1784,448.3051,448.3051,91316.0
2024-06-26 11:15:00,451.75,452.65,451.65,452.63,52679.0,448.3249,449.2181,448.2257,449.1983,52679.0
2024-06-26 11:20:00,452.64,453.17,452.57,452.97,58570.0,449.2082,449.7342,449.1387,449.5357,58570.0
2024-06-26 11:25:00,452.98,453.32,452.82,453.1,66553.0,449.5456,449.883,449.3868,449.6647,66553.0
2024-06-26 11:30:00,453.1,453.22,452.53,452.7,52481.0,449.6647,449.7838,449.099,449.2677,52481.0
2024-06-26 11:35:00,452.74,452.99,452.57,452.81,56920.0,449.3074,449.5555,449.1387,449.3769,56920.0
2024-06-26 11:40:00,452.81,452.89,452.47,452.89,46718.0,449.3769,449.4563,449.0395,449.4563,46718.0
2024-06-26 11:45:00,452.86,452.88,452.33,452.61,48010.0,449.4265,449.4464,448.9005,449.1784,48010.0
2024-06-26 11:50:00,452.66,453.6,452.55,453.58,67838.0,449.228,450.1609,449.1189,450.1411,67838.0
2024-06-26 11:55:00,453.6,453.6,453.02,453.38,74322.0,450.1609,450.1609,449.5853,449.9426,74322.0
2024-06-26 12:00:00,453.38,453.39,452.85,453.01,64437.0,449.9426,449.9525,449.4166,449.5754,64437.0
2024-06-26 12:05:00,453.04,453.04,452.37,452.4,108777.0,449.6051,449.6051,448.9402,448.97,108777.0
2024-06-26 12:10:00,452.42,452.74,452.31,452.5,48272.0,448.9898,449.3074,448.8807,449.0692,48272.0
2024-06-26 12:15:00,452.51,452.66,452.2,452.45,55317.0,449.0792,449.228,448.7715,449.0196,55317.0
2024-06-26 12:20:00,452.4,452.74,452.29,452.43,52458.0,448.97,449.3074,448.8608,448.9998,52458.0
2024-06-26 12:25:00,452.4,453.01,452.31,452.73,53871.0,448.97,449.5754,448.8807,449.2975,53871.0
2024-06-26 12:30:00,452.73,453.04,452.62,453.03,31061.0,449.2975,449.6051,449.1883,449.5952,31061.0
2024-06-26 12:35:00,453.06,453.11,452.63,452.9,45948.0,449.625,449.6746,449.1983,449.4662,45948.0
2024-06-26 12:40:00,452.89,452.98,452.35,452.45,53928.0,449.4563,449.5456,448.9204,449.0196,53928.0
2024-06-26 12:45:00,452.52,452.87,452.3,452.37,27271.0,449.0891,449.4364,448.8708,448.9402,27271.0
2024-06-26 12:50:00,452.4,452.79,452.37,452.76,30475.0,448.97,449.357,448.9402,449.3273,30475.0
2024-06-26 12:55:00,452.76,452.76,452.44,452.63,26563.0,449.3273,449.3273,449.0097,449.1983,26563.0
2024-06-26 13:00:00,452.58,452.7,452.42,452.62,33480.0,449.1486,449.2677,448.9898,449.1883,33480.0
2024-06-26 13:05:00,452.59,452.67,452.27,452.46,27306.0,449.1586,449.238,448.841,449.0295,27306.0
2024-06-26 13:10:00,452.47,452.78,452.44,452.62,48408.0,449.0395,449.3471,449.0097,449.1883,48408.0
2024-06-26 13:15:00,452.61,452.63,451.55,451.55,89259.0,449.1784,449.1983,448.1264,448.1264,89259.0
2024-06-26 13:20:00,451.57,451.8,451.34,451.57,53997.0,448.1463,448.3745,447.918,448.1463,53997.0
2024-06-26 13:25:00,451.57,451.91,451.55,451.83,44682.0,448.1463,448.4837,448.1264,448.4043,44682.0
2024-06-26 13:30:00,451.81,452.09,451.71,452.07,25103.0,448.3845,448.6624,448.2852,448.6425,25103.0
2024-06-26 13:35:00,452.03,452.19,451.86,452.18,34193.0,448.6028,448.7616,448.4341,448.7517,34193.0
2024-06-26 13:40:00,452.14,452.15,451.78,452.04,23614.0,448.712,448.7219,448.3547,448.6127,23614.0
2024-06-26 13:45:00,452.11,452.16,451.87,451.88,37780.0,448.6822,448.7318,448.444,448.4539,37780.0
2024-06-26 13:50:00,451.93,451.98,451.32,451.46,61991.0,448.5036,448.5532,447.8982,448.0371,61991.0
2024-06-26 13:55:00,451.49,452.18,451.48,452.09,45854.0,448.0669,448.7517,448.057,448.6624,45854.0
2024-06-26 14:00:00,452.05,452.09,451.81,452.08,43679.0,448.6227,448.6624,448.3845,448.6524,43679.0
2024-06-26 14:05:00,452.09,452.19,451.65,451.86,92459.0,448.6624,448.7616,448.2257,448.4341,92459.0
2024-06-26 14:10:00,451.85,451.9,451.73,451.74,41817.0,448.4242,448.4738,448.3051,448.315,41817.0
2024-06-26 14:15:00,451.75,451.98,451.62,451.67,56488.0,448.3249,448.5532,448.1959,448.2455,56488.0
2024-06-26 14:20:00,451.66,451.95,451.42,451.94,47593.0,448.2356,448.5234,447.9974,448.5135,47593.0
2024-06-26 14:25:00,451.94,451.95,451.38,451.57,38142.0,448.5135,448.5234,447.9577,448.1463,38142.0
2024-06-26 14:30:00,451.58,452.06,451.52,451.95,42882.0,448.1562,448.6326,448.0967,448.5234,42882.0
2024-06-26 14:35:00,451.97,451.98,451.34,451.41,34593.0,448.5433,448.5532,447.918,447.9875,34593.0
2024-06-26 14:40:00,451.41,451.49,450.87,451.24,122145.0,447.9875,448.0669,447.4516,447.8188,122145.0
2024-06-26 14:45:00,451.26,451.7,451.24,451.64,32825.0,447.8386,448.2753,447.8188,448.2158,32825.0
2024-06-26 14:50:00,451.63,451.68,451.35,451.5,28147.0,448.2058,448.2555,447.928,448.0768,28147.0
2024-06-26 14:55:00,451.51,451.77,451.23,451.62,42507.0,448.0867,448.3448,447.8089,448.1959,42507.0
2024-06-26 15:00:00,451.63,451.79,451.46,451.61,36952.0,448.2058,448.3646,448.0371,448.186,36952.0
2024-06-26 15:05:00,451.63,451.76,451.43,451.63,27760.0,448.2058,448.3349,448.0074,448.2058,27760.0
2024-06-26 15:10:00,451.52,451.74,451.39,451.72,45256.0,448.0967,448.315,447.9677,448.2952,45256.0
2024-06-26 15:15:00,451.73,451.79,451.45,451.61,58797.0,448.3051,448.3646,448.0272,448.186,58797.0
2024-06-26 15:20:00,451.6,451.9,451.45,451.56,43152.0,448.1761,448.4738,448.0272,448.1364,43152.0
2024-06-26 15:25:00,451.58,451.58,451.39,451.43,28155.0,448.1562,448.1562,447.9677,448.0074,28155.0
2024-06-26 15:30:00,451.41,451.67,451.28,451.57,24394.0,447.9875,448.2455,447.8585,448.1463,24394.0
2024-06-26 15:35:00,451.57,451.82,451.55,451.67,31234.0,448.1463,448.3944,448.1264,448.2455,31234.0
2024-06-26 15:40:00,451.73,451.73,451.51,451.7,37208.0,448.3051,448.3051,448.0867,448.2753,37208.0
2024-06-26 15:45:00,451.68,451.69,451.09,451.09,59079.0,448.2555,448.2654,447.6699,447.6699,59079.0
2024-06-26 15:50:00,451.15,451.53,450.87,451.48,156732.0,447.7295,448.1066,447.4516,448.057,156732.0
2024-06-26 15:55:00,451.43,452.59,451.34,452.12,369675.0,448.0074,449.1586,447.918,448.6921,369675.0
2024-06-27 09:30:00,452.02,454.5,451.77,454.27,429832.0,448.5929,451.0541,448.3448,450.8258,429832.0
2024-06-27 09:35:00,454.28,455.16,454.04,455.0,236033.0,450.8357,451.7091,450.5976,451.5503,236033.0
2024-06-27 09:40:00,455.0,455.13,454.4,454.66,180063.0,451.5503,451.6793,450.9548,451.2129,180063.0
2024-06-27 09:45:00,454.7,455.77,454.67,455.24,233143.0,451.2526,452.3145,451.2228,451.7885,233143.0
2024-06-27 09:50:00,455.24,455.24,454.03,454.71,162825.0,451.7885,451.7885,450.5876,451.2625,162825.0
2024-06-27 09:55:00,454.71,455.04,454.26,454.9,117606.0,451.2625,451.59,450.8159,451.451,117606.0
2024-06-27 10:00:00,454.85,455.32,454.52,454.96,152796.0,451.4014,451.8679,451.0739,451.5106,152796.0
2024-06-27 10:05:00,455.01,455.35,454.62,454.72,75185.0,451.5602,451.8976,451.1732,451.2724,75185.0
2024-06-27 10:10:00,454.7,455.61,454.68,455.57,120790.0,451.2526,452.1557,451.2327,452.116,120790.0
2024-06-27 10:15:00,455.59,455.96,455.4,455.44,147171.0,452.1358,452.503,451.9473,451.987,147171.0
2024-06-27 10:20:00,455.42,456.0,455.29,455.59,138055.0,451.9671,452.5427,451.8381,452.1358,138055.0
2024-06-27 10:25:00,455.64,456.17,455.49,456.05,122456.0,452.1854,452.7114,452.0366,452.5923,122456.0
2024-06-27 10:30:00,456.07,456.07,455.51,455.8,108828.0,452.6122,452.6122,452.0564,452.3442,108828.0
2024-06-27 10:35:00,455.78,455.79,455.17,455.61,106968.0,452.3244,452.3343,451.719,452.1557,106968.0
2024-06-27 10:40:00,455.58,455.72,455.26,455.35,86953.0,452.1259,452.2648,451.8083,451.8976,86953.0
2024-06-27 10:45:00,455.31,455.32,454.78,455.02,110794.0,451.8579,451.8679,451.332,451.5701,110794.0
2024-06-27 10:50:00,455.06,455.15,454.45,455.13,95139.0,451.6098,451.6992,451.0045,451.6793,95139.0
2024-06-27 10:55:00,455.17,455.49,454.98,455.32,48521.0,451.719,452.0366,451.5304,451.8679,48521.0
2024-06-27 11:00:00,455.31,455.46,455.14,455.32,50911.0,451.8579,452.0068,451.6892,451.8679,50911.0
2024-06-27 11:05:00,455.32,455.47,454.98,455.19,55876.0,451.8679,452.0167,451.5304,451.7388,55876.0
2024-06-27 11:10:00,455.2,455.52,455.17,455.35,50428.0,451.7488,452.0663,451.719,451.8976,50428.0
2024-06-27 11:15:00,455.39,455.7,455.23,455.51,54418.0,451.9373,452.245,451.7785,452.0564,54418.0
2024-06-27 11:20:00,455.52,455.53,454.82,455.01,47261.0,452.0663,452.0763,451.3717,451.5602,47261.0
2024-06-27 11:25:00,455.03,455.27,454.26,454.68,57729.0,451.5801,451.8182,450.8159,451.2327,57729.0
2024-06-27 11:30:00,454.68,454.68,453.58,453.68,116383.0,451.2327,451.2327,450.1411,450.2403,116383.0
2024-06-27 11:35:00,453.72,454.18,453.54,454.1,58916.0,450.28,450.7365,450.1014,450.6571,58916.0
2024-06-27 11:40:00,454.13,454.13,452.87,452.98,84952.0,450.6869,450.6869,449.4364,449.5456,84952.0
2024-06-27 11:45:00,453.03,453.49,452.9,453.47,61349.0,449.5952,450.0517,449.4662,450.0319,61349.0
2024-06-27 11:50:00,453.4,453.74,453.25,453.71,50230.0,449.9624,450.2998,449.8136,450.2701,50230.0
2024-06-27 11:55:00,453.74,453.83,453.41,453.74,62400.0,450.2998,450.3892,449.9723,450.2998,62400.0
2024-06-27 12:00:00,453.65,453.95,453.63,453.87,54213.0,450.2105,450.5082,450.1907,450.4289,54213.0
2024-06-27 12:05:00,453.87,454.05,453.71,453.94,52524.0,450.4289,450.6075,450.2701,450.4983,52524.0
2024-06-27 12:10:00,453.93,454.08,453.88,454.0,39828.0,450.4884,450.6373,450.4388,450.5579,39828.0
2024-06-27 12:15:00,454.01,454.39,453.99,454.38,77709.0,450.5678,450.9449,450.5479,450.935,77709.0
2024-06-27 12:20:00,454.42,454.66,454.25,454.59,50406.0,450.9747,451.2129,450.806,451.1434,50406.0
2024-06-27 12:25:00,454.56,454.61,454.05,454.14,41023.0,451.1136,451.1632,450.6075,450.6968,41023.0
2024-06-27 12:30:00,454.15,454.2,453.86,453.86,41859.0,450.7067,450.7564,450.4189,450.4189,41859.0
2024-06-27 12:35:00,453.87,453.97,453.66,453.86,36899.0,450.4289,450.5281,450.2204,450.4189,36899.0
2024-06-27 12:40:00,453.86,454.17,453.67,454.15,46389.0,450.4189,450.7266,450.2304,450.7067,46389.0
2024-06-27 12:45:00,454.15,454.2,453.79,453.89,40405.0,450.7067,450.7564,450.3495,450.4487,40405.0
2024-06-27 12:50:00,453.89,454.14,453.85,453.9,29777.0,450.4487,450.6968,450.409,450.4586,29777.0
2024-06-27 12:55:00,453.97,454.08,453.86,453.9,25734.0,450.5281,450.6373,450.4189,450.4586,25734.0
2024-06-27 13:00:00,453.91,454.12,453.85,454.07,31558.0,450.4686,450.677,450.409,450.6273,31558.0
2024-06-27 13:05:00,454.04,454.07,453.59,453.67,44980.0,450.5976,450.6273,450.151,450.2304,44980.0
2024-06-27 13:10:00,453.61,453.69,453.28,453.37,45350.0,450.1708,450.2502,449.8433,449.9326,45350.0
2024-06-27 13:15:00,453.38,453.65,453.34,453.46,21913.0,449.9426,450.2105,449.9029,450.022,21913.0
2024-06-27 13:20:00,453.46,453.75,453.3,453.75,47990.0,450.022,450.3098,449.8632,450.3098,47990.0
2024-06-27 13:25:00,453.8,454.16,453.8,454.0,96076.0,450.3594,450.7167,450.3594,450.5579,96076.0
2024-06-27 13:30:00,454.02,454.28,453.91,454.14,63650.0,450.5777,450.8357,450.4686,450.6968,63650.0
2024-06-27 13:35:00,454.1,454.44,454.1,454.34,35800.0,450.6571,450.9945,450.6571,450.8953,35800.0
2024-06-27 13:40:00,454.39,454.55,454.06,454.11,33013.0,450.9449,451.1037,450.6174,450.667,33013.0
2024-06-27 13:45:00,454.16,454.18,453.89,453.89,35220.0,450.7167,450.7365,450.4487,450.4487,35220.0
2024-06-27 13:50:00,453.87,453.91,453.62,453.75,42326.0,450.4289,450.4686,450.1808,450.3098,42326.0
2024-06-27 13:55:00,453.76,453.77,453.5,453.54,41984.0,450.3197,450.3296,450.0617,450.1014,41984.0
2024-06-27 14:00:00,453.49,453.51,452.71,453.02,85804.0,450.0517,450.0716,449.2777,449.5853,85804.0
2024-06-27 14:05:00,452.92,453.36,452.91,453.2,48666.0,449.4861,449.9227,449.4761,449.7639,48666.0
2024-06-27 14:10:00,453.17,453.28,452.86,453.01,35185.0,449.7342,449.8433,449.4265,449.5754,35185.0
2024-06-27 14:15:00,453.02,453.11,452.61,452.96,48221.0,449.5853,449.6746,449.1784,449.5258,48221.0
2024-06-27 14:20:00,453.01,453.33,452.85,453.18,38541.0,449.5754,449.8929,449.4166,449.7441,38541.0
2024-06-27 14:25:00,453.15,453.26,452.87,452.87,31735.0,449.7143,449.8235,449.4364,449.4364,31735.0
2024-06-27 14:30:00,452.91,453.12,452.75,453.06,46496.0,449.4761,449.6845,449.3173,449.625,46496.0
2024-06-27 14:35:00,453.11,453.16,452.79,452.79,48010.0,449.6746,449.7242,449.357,449.357,48010.0
2024-06-27 14:40:00,452.79,452.88,452.06,452.15,93952.0,449.357,449.4464,448.6326,448.7219,93952.0
2024-06-27 14:45:00,452.19,452.51,451.88,452.07,109017.0,448.7616,449.0792,448.4539,448.6425,109017.0
2024-06-27 14:50:00,452.12,452.48,452.03,452.35,45242.0,448.6921,449.0494,448.6028,448.9204,45242.0
2024-06-27 14:55:00,452.37,452.81,452.35,452.81,72846.0,448.9402,449.3769,448.9204,449.3769,72846.0
2024-06-27 15:00:00,452.87,453.05,452.65,452.74,65723.0,449.4364,449.6151,449.2181,449.3074,65723.0
2024-06-27 15:05:00,452.77,452.79,452.41,452.64,54121.0,449.3372,449.357,448.9799,449.2082,54121.0
2024-06-27 15:10:00,452.65,452.96,452.65,452.93,53539.0,449.2181,449.5258,449.2181,449.496,53539.0
2024-06-27 15:15:00,452.94,452.94,452.44,452.6,50230.0,449.5059,449.5059,449.0097,449.1685,50230.0
2024-06-27 15:20:00,452.6,452.68,452.24,452.39,57022.0,449.1685,449.2479,448.8112,448.9601,57022.0
2024-06-27 15:25:00,452.38,452.46,452.12,452.31,67268.0,448.9502,449.0295,448.6921,448.8807,67268.0
2024-06-27 15:30:00,452.29,452.53,452.2,452.2,66844.0,448.8608,449.099,448.7715,448.7715,66844.0
2024-06-27 15:35:00,452.25,452.6,452.22,452.51,58881.0,448.8211,449.1685,448.7914,449.0792,58881.0
2024-06-27 15:40:00,452.53,452.74,452.35,452.36,84714.0,449.099,449.3074,448.9204,448.9303,84714.0
2024-06-27 15:45:00,452.35,452.85,452.35,452.76,86561.0,448.9204,449.4166,448.9204,449.3273,86561.0
2024-06-27 15:50:00,452.71,452.78,452.23,452.39,161937.0,449.2777,449.3471,448.8013,448.9601,161937.0
2024-06-27 15:55:00,452.39,453.22,452.34,452.86,674828.0,448.9601,449.7838,448.9105,449.4265,674828.0
2024-06-28 09:30:00,453.1,453.18,451.79,452.19,414576.0,449.6647,449.7441,448.3646,448.7616,414576.0
2024-06-28 09:35:00,452.16,452.63,451.6,452.07,164304.0,448.7318,449.1983,448.1761,448.6425,164304.0
2024-06-28 09:40:00,452.05,452.88,451.92,452.84,179191.0,448.6227,449.4464,448.4936,449.4067,179191.0
2024-06-28 09:45:00,452.86,453.57,452.85,453.31,147323.0,449.4265,450.1311,449.4166,449.8731,147323.0
2024-06-28 09:50:00,453.37,453.7,453.23,453.33,125985.0,449.9326,450.2601,449.7937,449.8929,125985.0
2024-06-28 09:55:00,453.33,453.9,453.01,453.88,108049.0,449.8929,450.4586,449.5754,450.4388,108049.0
2024-06-28 10:00:00,453.9,454.77,453.75,454.65,140961.0,450.4586,451.322,450.3098,451.2029,140961.0
2024-06-28 10:05:00,454.72,455.38,454.58,455.05,157490.0,451.2724,451.9274,451.1335,451.5999,157490.0
2024-06-28 10:10:00,455.05,455.34,454.78,454.96,116432.0,451.5999,451.8877,451.332,451.5106,116432.0
2024-06-28 10:15:00,454.99,455.15,454.39,454.51,109868.0,451.5404,451.6992,450.9449,451.064,109868.0
2024-06-28 10:20:00,454.6,454.78,454.37,454.52,64930.0,451.1533,451.332,450.9251,451.0739,64930.0
2024-06-28 10:25:00,454.5,454.68,454.16,454.19,90583.0,451.0541,451.2327,450.7167,450.7464,90583.0
2024-06-28 10:30:00,454.2,454.75,454.02,454.63,128638.0,450.7564,451.3022,450.5777,451.1831,128638.0
2024-06-28 10:35:00,454.64,454.71,454.27,454.31,75707.0,451.193,451.2625,450.8258,450.8655,75707.0
2024-06-28 10:40:00,454.25,454.34,453.81,454.23,102530.0,450.806,450.8953,450.3693,450.7861,102530.0
2024-06-28 10:45:00,454.2,455.16,454.02,455.01,198195.0,450.7564,451.7091,450.5777,451.5602,198195.0
2024-06-28 10:50:00,455.0,455.0,453.61,453.79,96772.0,451.5503,451.5503,450.1708,450.3495,96772.0
2024-06-28 10:55:00,453.74,454.07,453.35,454.06,120068.0,450.2998,450.6273,449.9128,450.6174,120068.0
2024-06-28 11:00:00,454.01,454.11,453.09,453.54,83209.0,450.5678,450.667,449.6548,450.1014,83209.0
2024-06-28 11:05:00,453.51,453.58,452.5,452.85,129004.0,450.0716,450.1411,449.0692,449.4166,129004.0
2024-06-28 11:10:00,452.8,453.08,452.63,452.92,120748.0,449.367,449.6448,449.1983,449.4861,120748.0
2024-06-28 11:15:00,452.88,453.15,452.79,453.06,98635.0,449.4464,449.7143,449.357,449.625,98635.0
2024-06-28 11:20:00,453.09,453.64,453.07,453.35,82102.0,449.6548,450.2006,449.6349,449.9128,82102.0
2024-06-28 11:25:00,453.34,453.38,452.74,452.97,88806.0,449.9029,449.9426,449.3074,449.5357,88806.0
2024-06-28 11:30:00,452.95,453.74,452.88,453.62,67561.0,449.5158,450.2998,449.4464,450.1808,67561.0
2024-06-28 11:35:00,453.6,453.94,453.18,453.94,73784.0,450.1609,450.4983,449.7441,450.4983,73784.0
2024-06-28 11:40:00,453.92,454.06,453.42,453.47,64185.0,450.4785,450.6174,449.9823,450.0319,64185.0
2024-06-28 11:45:00,453.49,453.55,453.29,453.4,55906.0,450.0517,450.1113,449.8533,449.9624,55906.0
2024-06-28 11:50:00,453.4,453.75,453.39,453.43,48012.0,449.9624,450.3098,449.9525,449.9922,48012.0
2024-06-28 11:55:00,453.41,453.61,453.31,453.49,79597.0,449.9723,450.1708,449.8731,450.0517,79597.0
2024-06-28 12:00:00,453.48,453.7,453.46,453.5,35995.0,450.0418,450.2601,450.022,450.0617,35995.0
2024-06-28 12:05:00,453.48,453.5,452.94,453.07,99408.0,450.0418,450.0617,449.5059,449.6349,99408.0
2024-06-28 12:10:00,453.06,453.14,452.71,452.81,55419.0,449.625,449.7044,449.2777,449.3769,55419.0
2024-06-28 12:15:00,452.81,452.9,452.17,452.53,121926.0,449.3769,449.4662,448.7417,449.099,121926.0
2024-06-28 12:20:00,452.57,453.06,452.52,452.84,127868.0,449.1387,449.625,449.0891,449.4067,127868.0
2024-06-28 12:25:00,452.78,453.13,452.69,452.84,81086.0,449.3471,449.6945,449.2578,449.4067,81086.0
2024-06-28 12:30:00,452.82,453.02,452.64,452.86,63382.0,449.3868,449.5853,449.2082,449.4265,63382.0
2024-06-28 12:35:00,452.83,452.99,452.35,452.42,92047.0,449.3967,449.5555,448.9204,448.9898,92047.0
2024-06-28 12:40:00,452.4,452.73,452.14,452.61,69774.0,448.97,449.2975,448.712,449.1784,69774.0
2024-06-28 12:45:00,452.62,452.9,452.5,452.79,56894.0,449.1883,449.4662,449.0692,449.357,56894.0
2024-06-28 12:50:00,452.8,453.23,452.69,453.12,72260.0,449.367,449.7937,449.2578,449.6845,72260.0
2024-06-28 12:55:00,453.09,453.65,453.08,453.56,62569.0,449.6548,450.2105,449.6448,450.1212,62569.0
2024-06-28 13:00:00,453.54,453.62,453.18,453.37,48673.0,450.1014,450.1808,449.7441,449.9326,48673.0
2024-06-28 13:05:00,453.35,454.1,453.35,454.1,55112.0,449.9128,450.6571,449.9128,450.6571,55112.0
2024-06-28 13:10:00,454.13,454.19,453.9,454.1,48749.0,450.6869,450.7464,450.4586,450.6571,48749.0
2024-06-28 13:15:00,454.04,454.11,453.78,453.93,47694.0,450.5976,450.667,450.3395,450.4884,47694.0
2024-06-28 13:20:00,453.97,454.18,453.93,454.05,34477.0,450.5281,450.7365,450.4884,450.6075,34477.0
2024-06-28 13:25:00,454.04,454.06,453.46,453.5,55399.0,450.5976,450.6174,450.022,450.0617,55399.0
2024-06-28 13:30:00,453.54,453.57,453.08,453.12,49258.0,450.1014,450.1311,449.6448,449.6845,49258.0
2024-06-28 13:35:00,453.13,453.35,452.97,453.28,39467.0,449.6945,449.9128,449.5357,449.8433,39467.0
2024-06-28 13:40:00,453.28,453.31,452.88,452.97,45545.0,449.8433,449.8731,449.4464,449.5357,45545.0
2024-06-28 13:45:00,452.97,453.3,452.91,453.12,42138.0,449.5357,449.8632,449.4761,449.6845,42138.0
2024-06-28 13:50:00,453.17,453.26,452.99,453.05,43790.0,449.7342,449.8235,449.5555,449.6151,43790.0
2024-06-28 13:55:00,453.05,453.07,452.86,453.06,46656.0,449.6151,449.6349,449.4265,449.625,46656.0
2024-06-28 14:00:00,453.03,453.83,452.99,453.83,63957.0,449.5952,450.3892,449.5555,450.3892,63957.0
2024-06-28 14:05:00,453.79,453.79,453.42,453.62,57762.0,450.3495,450.3495,449.9823,450.1808,57762.0
2024-06-28 14:10:00,453.61,453.97,453.48,453.92,54484.0,450.1708,450.5281,450.0418,450.4785,54484.0
2024-06-28 14:15:00,453.94,454.13,453.87,453.99,60053.0,450.4983,450.6869,450.4289,450.5479,60053.0
2024-06-28 14:20:00,454.0,454.01,452.95,453.12,67083.0,450.5579,450.5678,449.5158,449.6845,67083.0
2024-06-28 14:25:00,453.1,453.35,452.8,452.82,58840.0,449.6647,449.9128,449.367,449.3868,58840.0
2024-06-28 14:30:00,452.85,453.2,452.8,453.05,58342.0,449.4166,449.7639,449.367,449.6151,58342.0
2024-06-28 14:35:00,453.04,453.27,453.0,453.08,40848.0,449.6051,449.8334,449.5655,449.6448,40848.0
2024-06-28 14:40:00,453.06,453.32,453.01,453.1,60863.0,449.625,449.883,449.5754,449.6647,60863.0
2024-06-28 14:45:00,453.1,453.21,452.88,452.92,47360.0,449.6647,449.7739,449.4464,449.4861,47360.0
2024-06-28 14:50:00,452.93,453.28,452.92,453.09,54098.0,449.496,449.8433,449.4861,449.6548,54098.0
2024-06-28 14:55:00,453.11,453.19,452.88,452.95,49102.0,449.6746,449.754,449.4464,449.5158,49102.0
2024-06-28 15:00:00,452.97,453.12,452.65,452.69,56252.0,449.5357,449.6845,449.2181,449.2578,56252.0
2024-06-28 15:05:00,452.66,452.83,452.55,452.71,54354.0,449.228,449.3967,449.1189,449.2777,54354.0
2024-06-28 15:10:00,452.71,452.73,452.26,452.43,59072.0,449.2777,449.2975,448.8311,448.9998,59072.0
2024-06-28 15:15:00,452.42,452.71,452.3,452.68,84245.0,448.9898,449.2777,448.8708,449.2479,84245.0
2024-06-28 15:20:00,452.67,452.91,452.63,452.82,55093.0,449.238,449.4761,449.1983,449.3868,55093.0
2024-06-28 15:25:00,452.83,452.88,452.64,452.75,70736.0,449.3967,449.4464,449.2082,449.3173,70736.0
2024-06-28 15:30:00,452.76,452.88,450.73,451.08,208962.0,449.3273,449.4464,447.3127,447.66,208962.0
2024-06-28 15:35:00,451.06,452.3,450.94,452.18,270345.0,447.6402,448.8708,447.5211,448.7517,270345.0
2024-06-28 15:40:00,452.12,453.15,451.99,452.59,174811.0,448.6921,449.7143,448.5631,449.1586,174811.0
2024-06-28 15:45:00,452.64,452.93,451.95,452.07,154259.0,449.2082,449.496,448.5234,448.6425,154259.0
2024-06-28 15:50:00,452.06,452.06,449.81,450.22,1180032.0,448.6326,448.6326,446.3996,446.8065,1180032.0
2024-06-28 15:55:00,450.25,450.6,446.41,447.69,2186882.0,446.8363,447.1836,443.0254,444.2957,2186882.0
2024-07-01 09:30:00,448.8,448.8,446.52,446.95,686011.0,445.3973,445.3973,443.1346,443.5613,686011.0
2024-07-01 09:35:00,446.9,449.46,446.73,448.47,240127.0,443.5117,446.0523,443.343,445.0698,240127.0
2024-07-01 09:40:00,448.49,449.34,448.25,448.93,136882.0,445.0896,445.9332,444.8515,445.5263,136882.0
2024-07-01 09:45:00,448.97,449.19,446.8,447.27,241689.0,445.566,445.7843,443.4125,443.8789,241689.0
2024-07-01 09:50:00,447.24,447.28,445.66,446.62,289588.0,443.8491,443.8888,442.2811,443.2338,289588.0
2024-07-01 09:55:00,446.68,448.06,446.4,447.87,168550.0,443.2934,444.6629,443.0155,444.4743,168550.0
2024-07-01 10:00:00,448.1,449.11,447.98,448.94,183150.0,444.7026,445.7049,444.5835,445.5362,183150.0
2024-07-01 10:05:00,448.98,449.43,448.54,449.26,104284.0,445.5759,446.0225,445.1393,445.8538,104284.0
2024-07-01 10:10:00,449.29,449.48,448.0,448.16,118102.0,445.8836,446.0721,444.6034,444.7621,118102.0
2024-07-01 10:15:00,448.2,450.5,448.05,450.08,178775.0,444.8018,447.0844,444.653,446.6676,178775.0
2024-07-01 10:20:00,450.1,451.37,450.03,451.13,170997.0,446.6874,447.9478,446.618,447.7096,170997.0
2024-07-01 10:25:00,451.18,451.52,450.98,451.52,103084.0,447.7593,448.0967,447.5608,448.0967,103084.0
2024-07-01 10:30:00,451.54,451.84,451.05,451.55,136745.0,448.1165,448.4142,447.6302,448.1264,136745.0
2024-07-01 10:35:00,451.55,452.31,451.46,451.9,132478.0,448.1264,448.8807,448.0371,448.4738,132478.0
2024-07-01 10:40:00,451.87,452.19,451.23,451.36,68419.0,448.444,448.7616,447.8089,447.9379,68419.0
2024-07-01 10:45:00,451.38,451.69,450.96,451.18,65487.0,447.9577,448.2654,447.5409,447.7593,65487.0
2024-07-01 10:50:00,451.23,451.33,450.36,450.44,83559.0,447.8089,447.9081,446.9455,447.0249,83559.0
2024-07-01 10:55:00,450.46,451.2,450.3,451.11,76987.0,447.0447,447.7791,446.8859,447.6898,76987.0
2024-07-01 11:00:00,451.05,451.22,450.19,451.07,82469.0,447.6302,447.7989,446.7768,447.6501,82469.0
2024-07-01 11:05:00,451.07,451.35,450.62,450.81,72326.0,447.6501,447.928,447.2035,447.3921,72326.0
2024-07-01 11:10:00,450.83,451.97,450.75,451.94,75635.0,447.4119,448.5433,447.3325,448.5135,75635.0
2024-07-01 11:15:00,451.97,452.38,451.85,451.99,110698.0,448.5433,448.9502,448.4242,448.5631,110698.0
2024-07-01 11:20:00,451.95,452.09,451.4,451.72,65613.0,448.5234,448.6624,447.9776,448.2952,65613.0
2024-07-01 11:25:00,451.71,452.21,451.71,451.97,56163.0,448.2852,448.7814,448.2852,448.5433,56163.0
2024-07-01 11:30:00,451.97,451.97,451.33,451.54,57888.0,448.5433,448.5433,447.9081,448.1165,57888.0
2024-07-01 11:35:00,451.59,451.72,451.27,451.72,81964.0,448.1661,448.2952,447.8486,448.2952,81964.0
2024-07-01 11:40:00,451.7,452.13,451.59,451.62,64785.0,448.2753,448.702,448.1661,448.1959,64785.0
2024-07-01 11:45:00,451.59,452.13,451.59,452.08,60013.0,448.1661,448.702,448.1661,448.6524,60013.0
2024-07-01 11:50:00,452.09,452.8,452.02,452.68,77694.0,448.6624,449.367,448.5929,449.2479,77694.0
2024-07-01 11:55:00,452.67,452.83,452.14,452.8,81095.0,449.238,449.3967,448.712,449.367,81095.0
2024-07-01 12:00:00,452.83,453.13,452.62,452.99,104165.0,449.3967,449.6945,449.1883,449.5555,104165.0
2024-07-01 12:05:00,453.03,453.88,453.0,453.81,140040.0,449.5952,450.4388,449.5655,450.3693,140040.0
2024-07-01 12:10:00,453.83,454.17,453.41,454.17,99500.0,450.3892,450.7266,449.9723,450.7266,99500.0
2024-07-01 12:15:00,454.16,454.31,453.51,453.54,71422.0,450.7167,450.8655,450.0716,450.1014,71422.0
2024-07-01 12:20:00,453.56,453.73,453.25,453.4,68723.0,450.1212,450.2899,449.8136,449.9624,68723.0
2024-07-01 12:25:00,453.37,453.9,453.22,453.9,44065.0,449.9326,450.4586,449.7838,450.4586,44065.0
2024-07-01 12:30:00,453.89,454.27,453.73,453.96,62716.0,450.4487,450.8258,450.2899,450.5182,62716.0
2024-07-01 12:35:00,453.97,454.4,453.97,454.3,54904.0,450.5281,450.9548,450.5281,450.8556,54904.0
2024-07-01 12:40:00,454.33,454.48,454.14,454.27,51407.0,450.8854,451.0342,450.6968,450.8258,51407.0
2024-07-01 12:45:00,454.28,454.77,454.25,454.61,63786.0,450.8357,451.322,450.806,451.1632,63786.0
2024-07-01 12:50:00,454.63,454.73,454.38,454.46,63499.0,451.1831,451.2823,450.935,451.0144,63499.0
2024-07-01 12:55:00,454.5,454.66,454.02,454.42,62562.0,451.0541,451.2129,450.5777,450.9747,62562.0
2024-07-01 13:00:00,454.4,454.69,454.17,454.28,68157.0,450.9548,451.2426,450.7266,450.8357,68157.0
2024-07-01 13:05:00,454.25,454.6,454.12,454.31,59407.0,450.806,451.1533,450.677,450.8655,59407.0
2024-07-01 13:10:00,454.27,454.4,454.05,454.2,32027.0,450.8258,450.9548,450.6075,450.7564,32027.0
2024-07-01 13:15:00,454.17,454.18,453.31,453.5,67589.0,450.7266,450.7365,449.8731,450.0617,67589.0
2024-07-01 13:20:00,453.52,453.6,452.92,453.16,67175.0,450.0815,450.1609,449.4861,449.7242,67175.0
2024-07-01 13:25:00,453.2,453.56,453.12,453.2,46218.0,449.7639,450.1212,449.6845,449.7639,46218.0
2024-07-01 13:30:00,453.2,453.39,453.06,453.33,76348.0,449.7639,449.9525,449.625,449.8929,76348.0
2024-07-01 13:35:00,453.28,453.77,453.22,453.76,69353.0,449.8433,450.3296,449.7838,450.3197,69353.0
2024-07-01 13:40:00,453.75,453.93,453.7,453.85,42453.0,450.3098,450.4884,450.2601,450.409,42453.0
2024-07-01 13:45:00,453.82,454.0,453.47,453.51,32410.0,450.3792,450.5579,450.0319,450.0716,32410.0
2024-07-01 13:50:00,453.53,453.91,453.53,453.75,40087.0,450.0914,450.4686,450.0914,450.3098,40087.0
2024-07-01 13:55:00,453.69,453.79,453.48,453.73,32983.0,450.2502,450.3495,450.0418,450.2899,32983.0
2024-07-01 14:00:00,453.72,453.76,453.17,453.44,45137.0,450.28,450.3197,449.7342,450.0021,45137.0
2024-07-01 14:05:00,453.49,453.84,453.41,453.7,78063.0,450.0517,450.3991,449.9723,450.2601,78063.0
2024-07-01 14:10:00,453.67,454.2,453.63,454.05,75478.0,450.2304,450.7564,450.1907,450.6075,75478.0
2024-07-01 14:15:00,454.04,454.37,454.01,454.3,98493.0,450.5976,450.9251,450.5678,450.8556,98493.0
2024-07-01 14:20:00,454.29,454.29,453.88,453.91,35896.0,450.8457,450.8457,450.4388,450.4686,35896.0
2024-07-01 14:25:00,453.9,453.9,452.87,452.87,61148.0,450.4586,450.4586,449.4364,449.4364,61148.0
2024-07-01 14:30:00,452.89,453.11,452.56,453.06,68644.0,449.4563,449.6746,449.1288,449.625,68644.0
2024-07-01 14:35:00,453.04,453.49,453.04,453.49,58099.0,449.6051,450.0517,449.6051,450.0517,58099.0
2024-07-01 14:40:00,453.5,453.63,453.41,453.61,68495.0,450.0617,450.1907,449.9723,450.1708,68495.0
2024-07-01 14:45:00,453.61,453.65,453.27,453.45,37612.0,450.1708,450.2105,449.8334,450.012,37612.0
2024-07-01 14:50:00,453.47,453.58,453.3,453.48,36835.0,450.0319,450.1411,449.8632,450.0418,36835.0
2024-07-01 14:55:00,453.48,453.86,453.38,453.83,50984.0,450.0418,450.4189,449.9426,450.3892,50984.0
2024-07-01 15:00:00,453.82,453.95,453.64,453.9,41707.0,450.3792,450.5082,450.2006,450.4586,41707.0
2024-07-01 15:05:00,453.9,454.21,453.84,454.15,52607.0,450.4586,450.7663,450.3991,450.7067,52607.0
2024-07-01 15:10:00,454.14,454.34,454.1,454.18,52532.0,450.6968,450.8953,450.6571,450.7365,52532.0
2024-07-01 15:15:00,454.15,454.2,453.92,454.11,56980.0,450.7067,450.7564,450.4785,450.667,56980.0
2024-07-01 15:20:00,454.11,454.25,453.85,454.17,66573.0,450.667,450.806,450.409,450.7266,66573.0
2024-07-01 15:25:00,454.16,454.16,453.38,454.04,80831.0,450.7167,450.7167,449.9426,450.5976,80831.0
2024-07-01 15:30:00,454.05,454.93,454.02,454.93,138459.0,450.6075,451.4808,450.5777,451.4808,138459.0
2024-07-01 15:35:00,454.95,454.97,454.32,454.63,138112.0,451.5007,451.5205,450.8754,451.1831,138112.0
2024-07-01 15:40:00,454.65,455.48,454.61,455.42,278037.0,451.2029,452.0266,451.1632,451.9671,278037.0
2024-07-01 15:45:00,455.42,455.88,455.27,455.53,247289.0,451.9671,452.4236,451.8182,452.0763,247289.0
2024-07-01 15:50:00,455.57,456.83,455.57,456.75,370447.0,452.116,453.3664,452.116,453.287,370447.0
2024-07-01 15:55:00,456.73,457.37,456.48,456.64,915908.0,453.2672,453.9023,453.0191,453.1779,915908.0
2024-07-02 09:30:00,453.18,455.35,453.11,454.03,577008.0,449.7441,451.8976,449.6746,450.5876,577008.0
2024-07-02 09:35:00,454.06,454.3,453.33,453.77,199497.0,450.6174,450.8556,449.8929,450.3296,199497.0
2024-07-02 09:40:00,453.69,455.61,453.56,455.38,147922.0,450.2502,452.1557,450.1212,451.9274,147922.0
2024-07-02 09:45:00,455.36,456.78,455.32,455.41,193189.0,451.9076,453.3168,451.8679,451.9572,193189.0
2024-07-02 09:50:00,455.44,456.73,455.17,456.31,105898.0,451.987,453.2672,451.719,452.8504,105898.0
2024-07-02 09:55:00,456.34,456.65,455.42,455.75,107843.0,452.8801,453.1878,451.9671,452.2946,107843.0
2024-07-02 10:00:00,455.81,457.15,455.53,456.77,134603.0,452.3541,453.684,452.0763,453.3069,134603.0
2024-07-02 10:05:00,456.81,457.95,456.78,457.41,157505.0,453.3466,454.4779,453.3168,453.942,157505.0
2024-07-02 10:10:00,457.38,457.38,456.0,456.36,123668.0,453.9122,453.9122,452.5427,452.9,123668.0
2024-07-02 10:15:00,456.31,456.89,456.22,456.64,87852.0,452.8504,453.426,452.761,453.1779,87852.0
2024-07-02 10:20:00,456.65,456.87,455.76,455.92,73638.0,453.1878,453.4061,452.3045,452.4633,73638.0
2024-07-02 10:25:00,456.01,456.83,455.94,456.69,59343.0,452.5526,453.3664,452.4832,453.2275,59343.0
2024-07-02 10:30:00,456.72,457.24,456.72,456.96,83636.0,453.2572,453.7733,453.2572,453.4954,83636.0
2024-07-02 10:35:00,456.92,457.1,456.48,456.67,81530.0,453.4557,453.6344,453.0191,453.2076,81530.0
2024-07-02 10:40:00,456.64,457.09,456.48,456.88,79724.0,453.1779,453.6244,453.0191,453.416,79724.0
2024-07-02 10:45:00,456.89,457.22,456.46,457.19,76247.0,453.426,453.7535,452.9992,453.7237,76247.0
2024-07-02 10:50:00,457.16,457.7,456.78,457.2,114728.0,453.6939,454.2298,453.3168,453.7336,114728.0
2024-07-02 10:55:00,457.22,457.25,456.82,456.98,68039.0,453.7535,453.7832,453.3565,453.5153,68039.0
2024-07-02 11:00:00,456.99,457.06,456.47,456.61,89705.0,453.5252,453.5947,453.0091,453.1481,89705.0
2024-07-02 11:05:00,456.6,456.89,456.4,456.67,87854.0,453.1382,453.426,452.9397,453.2076,87854.0
2024-07-02 11:10:00,456.67,456.9,456.34,456.71,83153.0,453.2076,453.4359,452.8801,453.2473,83153.0
2024-07-02 11:15:00,456.71,457.0,456.07,456.1,58396.0,453.2473,453.5351,452.6122,452.6419,58396.0
2024-07-02 11:20:00,456.12,456.53,455.85,456.52,70064.0,452.6618,453.0687,452.3938,453.0588,70064.0
2024-07-02 11:25:00,456.51,456.89,456.32,456.82,91535.0,453.0488,453.426,452.8603,453.3565,91535.0
2024-07-02 11:30:00,456.82,457.03,456.71,456.72,81232.0,453.3565,453.5649,453.2473,453.2572,81232.0
2024-07-02 11:35:00,456.7,457.02,456.64,456.96,32792.0,453.2374,453.555,453.1779,453.4954,32792.0
2024-07-02 11:40:00,456.97,456.98,456.64,456.68,37156.0,453.5054,453.5153,453.1779,453.2176,37156.0
2024-07-02 11:45:00,456.66,456.91,456.59,456.73,60402.0,453.1977,453.4458,453.1282,453.2672,60402.0
2024-07-02 11:50:00,456.75,456.84,456.53,456.53,46477.0,453.287,453.3763,453.0687,453.0687,46477.0
2024-07-02 11:55:00,456.54,456.67,455.58,455.62,65733.0,453.0786,453.2076,452.1259,452.1656,65733.0
2024-07-02 12:00:00,455.62,455.67,455.16,455.59,46589.0,452.1656,452.2152,451.7091,452.1358,46589.0
2024-07-02 12:05:00,455.5,455.63,455.16,455.16,39039.0,452.0465,452.1755,451.7091,451.7091,39039.0
2024-07-02 12:10:00,455.13,455.47,454.85,455.3,48633.0,451.6793,452.0167,451.4014,451.848,48633.0
2024-07-02 12:15:00,455.3,455.57,455.26,455.43,44973.0,451.848,452.116,451.8083,451.977,44973.0
2024-07-02 12:20:00,455.44,455.44,455.15,455.27,41986.0,451.987,451.987,451.6992,451.8182,41986.0
2024-07-02 12:25:00,455.25,455.72,455.2,455.69,45956.0,451.7984,452.2648,451.7488,452.2351,45956.0
2024-07-02 12:30:00,455.66,455.68,455.44,455.58,30947.0,452.2053,452.2251,451.987,452.1259,30947.0
2024-07-02 12:35:00,455.57,455.89,455.35,455.79,40142.0,452.116,452.4335,451.8976,452.3343,40142.0
2024-07-02 12:40:00,455.81,456.08,455.7,455.7,56005.0,452.3541,452.6221,452.245,452.245,56005.0
2024-07-02 12:45:00,455.7,456.33,455.7,456.25,43647.0,452.245,452.8702,452.245,452.7908,43647.0
2024-07-02 12:50:00,456.28,456.36,456.13,456.3,34660.0,452.8206,452.9,452.6717,452.8404,34660.0
2024-07-02 12:55:00,456.31,456.53,456.27,456.47,38832.0,452.8504,453.0687,452.8107,453.0091,38832.0
2024-07-02 13:00:00,456.49,456.62,456.38,456.59,24601.0,453.029,453.158,452.9198,453.1282,24601.0
2024-07-02 13:05:00,456.57,457.02,456.53,457.0,55820.0,453.1084,453.555,453.0687,453.5351,55820.0
2024-07-02 13:10:00,457.04,457.26,456.84,457.11,54829.0,453.5748,453.7932,453.3763,453.6443,54829.0
2024-07-02 13:15:00,457.13,457.28,456.97,457.28,57463.0,453.6641,453.813,453.5054,453.813,57463.0
2024-07-02 13:20:00,457.25,457.47,457.24,457.42,41501.0,453.7832,454.0016,453.7733,453.9519,41501.0
2024-07-02 13:25:00,457.44,457.87,457.34,457.74,52815.0,453.9718,454.3985,453.8725,454.2695,52815.0
2024-07-02 13:30:00,457.73,457.92,457.63,457.83,47354.0,454.2596,454.4481,454.1603,454.3588,47354.0
2024-07-02 13:35:00,457.79,457.8,457.37,457.69,51852.0,454.3191,454.3291,453.9023,454.2199,51852.0
2024-07-02 13:40:00,457.71,458.25,457.68,458.21,61396.0,454.2397,454.7756,454.21,454.736,61396.0
2024-07-02 13:45:00,458.22,458.33,458.15,458.31,35554.0,454.7459,454.855,454.6764,454.8352,35554.0
2024-07-02 13:50:00,458.33,458.93,458.33,458.93,69959.0,454.855,455.4505,454.855,455.4505,69959.0
2024-07-02 13:55:00,458.89,459.19,458.76,458.85,113607.0,455.4108,455.7085,455.2818,455.3711,113607.0
2024-07-02 14:00:00,458.82,458.99,458.63,458.72,53823.0,455.3413,455.51,455.1528,455.2421,53823.0
2024-07-02 14:05:00,458.75,458.85,458.62,458.64,54781.0,455.2719,455.3711,455.1428,455.1627,54781.0
2024-07-02 14:10:00,458.6,459.08,458.46,458.91,60546.0,455.123,455.5994,454.9841,455.4306,60546.0
2024-07-02 14:15:00,458.91,458.91,458.39,458.44,44155.0,455.4306,455.4306,454.9146,454.9642,44155.0
2024-07-02 14:20:00,458.43,458.6,458.25,458.55,51922.0,454.9543,455.123,454.7756,455.0734,51922.0
2024-07-02 14:25:00,458.55,458.71,458.42,458.59,41316.0,455.0734,455.2322,454.9444,455.1131,41316.0
2024-07-02 14:30:00,458.56,458.71,458.48,458.54,68003.0,455.0833,455.2322,455.0039,455.0634,68003.0
2024-07-02 14:35:00,458.53,458.63,458.33,458.51,49873.0,455.0535,455.1528,454.855,455.0337,49873.0
2024-07-02 14:40:00,458.52,458.52,458.08,458.22,57904.0,455.0436,455.0436,454.6069,454.7459,57904.0
2024-07-02 14:45:00,458.25,458.91,458.24,458.62,74254.0,454.7756,455.4306,454.7657,455.1428,74254.0
2024-07-02 14:50:00,458.63,459.07,458.62,459.04,49549.0,455.1528,455.5894,455.1428,455.5597,49549.0
2024-07-02 14:55:00,459.05,459.06,458.68,458.72,48559.0,455.5696,455.5795,455.2024,455.2421,48559.0
2024-07-02 15:00:00,458.68,458.94,458.57,458.64,35387.0,455.2024,455.4604,455.0932,455.1627,35387.0
2024-07-02 15:05:00,458.63,458.78,458.56,458.73,50361.0,455.1528,455.3016,455.0833,455.252,50361.0
2024-07-02 15:10:00,458.77,458.88,458.63,458.76,26277.0,455.2917,455.4009,455.1528,455.2818,26277.0
2024-07-02 15:15:00,458.76,458.76,458.5,458.63,24997.0,455.2818,455.2818,455.0238,455.1528,24997.0
2024-07-02 15:20:00,458.63,458.89,458.57,458.72,30530.0,455.1528,455.4108,455.0932,455.2421,30530.0
2024-07-02 15:25:00,458.72,458.96,458.67,458.9,48409.0,455.2421,455.4803,455.1925,455.4207,48409.0
2024-07-02 15:30:00,458.88,458.93,458.59,458.69,55088.0,455.4009,455.4505,455.1131,455.2123,55088.0
2024-07-02 15:35:00,458.67,458.86,458.62,458.71,39525.0,455.1925,455.381,455.1428,455.2322,39525.0
2024-07-02 15:40:00,458.69,458.87,458.6,458.8,44111.0,455.2123,455.3909,455.123,455.3215,44111.0
2024-07-02 15:45:00,458.77,459.15,458.62,458.8,119399.0,455.2917,455.6688,455.1428,455.3215,119399.0
2024-07-02 15:50:00,458.72,459.2,458.56,458.92,125908.0,455.2421,455.7184,455.0833,455.4406,125908.0
2024-07-02 15:55:00,458.88,459.59,458.8,459.42,335750.0,455.4009,456.1055,455.3215,455.9368,335750.0
2024-07-03 09:30:00,458.19,459.8,457.88,459.65,497071.0,454.7161,456.3139,454.4085,456.165,497071.0
2024-07-03 09:35:00,459.61,460.13,459.15,459.76,203660.0,456.1253,456.6414,455.6688,456.2742,203660.0
2024-07-03 09:40:00,459.83,460.48,459.12,459.66,148938.0,456.3437,456.9887,455.6391,456.175,148938.0
2024-07-03 09:45:00,459.57,459.73,458.8,458.94,107688.0,456.0856,456.2444,455.3215,455.4604,107688.0
2024-07-03 09:50:00,458.93,459.3,458.86,459.15,126644.0,455.4505,455.8177,455.381,455.6688,126644.0
2024-07-03 09:55:00,459.1,459.2,458.48,459.11,109683.0,455.6192,455.7184,455.0039,455.6291,109683.0
2024-07-03 10:00:00,459.2,459.57,458.15,458.99,137858.0,455.7184,456.0856,454.6764,455.51,137858.0
2024-07-03 10:05:00,458.98,459.01,458.48,458.89,87229.0,455.5001,455.5299,455.0039,455.4108,87229.0
2024-07-03 10:10:00,458.85,459.1,458.22,459.0,98252.0,455.3711,455.6192,454.7459,455.52,98252.0
2024-07-03 10:15:00,459.0,459.5,458.77,459.0,109440.0,455.52,456.0162,455.2917,455.52,109440.0
2024-07-03 10:20:00,459.01,459.14,458.54,458.65,94978.0,455.5299,455.6589,455.0634,455.1726,94978.0
2024-07-03 10:25:00,458.61,458.68,458.0,458.03,85700.0,455.1329,455.2024,454.5275,454.5573,85700.0
2024-07-03 10:30:00,458.08,458.71,458.0,458.49,65841.0,454.6069,455.2322,454.5275,455.0138,65841.0
2024-07-03 10:35:00,458.41,458.8,458.18,458.53,61484.0,454.9344,455.3215,454.7062,455.0535,61484.0
2024-07-03 10:40:00,458.53,458.92,458.41,458.89,61953.0,455.0535,455.4406,454.9344,455.4108,61953.0
2024-07-03 10:45:00,458.85,459.15,458.62,458.76,76394.0,455.3711,455.6688,455.1428,455.2818,76394.0
2024-07-03 10:50:00,458.77,458.97,458.19,458.51,56471.0,455.2917,455.4902,454.7161,455.0337,56471.0
2024-07-03 10:55:00,458.48,458.79,458.3,458.75,59295.0,455.0039,455.3116,454.8253,455.2719,59295.0
2024-07-03 11:00:00,458.75,459.26,458.51,459.26,83220.0,455.2719,455.778,455.0337,455.778,83220.0
2024-07-03 11:05:00,459.22,459.82,459.2,459.65,68818.0,455.7383,456.3337,455.7184,456.165,68818.0
2024-07-03 11:10:00,459.65,460.25,459.61,460.09,94272.0,456.165,456.7605,456.1253,456.6017,94272.0
2024-07-03 11:15:00,460.11,460.12,459.72,460.1,56793.0,456.6215,456.6315,456.2345,456.6116,56793.0
2024-07-03 11:20:00,460.1,460.78,460.01,460.48,89828.0,456.6116,457.2865,456.5223,456.9887,89828.0
2024-07-03 11:25:00,460.47,460.59,460.15,460.18,67972.0,456.9788,457.0979,456.6612,456.691,67972.0
2024-07-03 11:30:00,460.18,460.22,459.55,459.56,72209.0,456.691,456.7307,456.0658,456.0757,72209.0
2024-07-03 11:35:00,459.62,459.75,459.01,459.25,88827.0,456.1353,456.2643,455.5299,455.7681,88827.0
2024-07-03 11:40:00,459.32,459.32,459.04,459.17,73892.0,455.8375,455.8375,455.5597,455.6887,73892.0
2024-07-03 11:45:00,459.16,459.26,458.71,458.79,74761.0,455.6787,455.778,455.2322,455.3116,74761.0
2024-07-03 11:50:00,458.82,459.12,458.76,459.09,45114.0,455.3413,455.6391,455.2818,455.6093,45114.0
2024-07-03 11:55:00,459.13,459.36,459.03,459.32,77891.0,455.649,455.8772,455.5497,455.8375,77891.0
2024-07-03 12:00:00,459.31,459.43,459.25,459.4,71010.0,455.8276,455.9467,455.7681,455.9169,71010.0
2024-07-03 12:05:00,459.43,459.5,459.18,459.41,61916.0,455.9467,456.0162,455.6986,455.9269,61916.0
2024-07-03 12:10:00,459.4,459.59,459.35,459.52,57215.0,455.9169,456.1055,455.8673,456.036,57215.0
2024-07-03 12:15:00,459.52,460.22,459.44,460.17,87935.0,456.036,456.7307,455.9566,456.6811,87935.0
2024-07-03 12:20:00,460.18,460.39,459.97,460.07,87309.0,456.691,456.8994,456.4826,456.5818,87309.0
2024-07-03 12:25:00,460.05,460.05,459.43,459.56,94142.0,456.562,456.562,455.9467,456.0757,94142.0
2024-07-03 12:30:00,459.55,459.69,459.17,459.67,115695.0,456.0658,456.2047,455.6887,456.1849,115695.0
2024-07-03 12:35:00,459.65,460.44,459.65,460.3,101854.0,456.165,456.949,456.165,456.8101,101854.0
2024-07-03 12:40:00,460.3,460.3,459.82,460.0,99536.0,456.8101,456.8101,456.3337,456.5124,99536.0
2024-07-03 12:45:00,460.03,460.35,459.92,460.08,94958.0,456.5422,456.8597,456.433,456.5918,94958.0
2024-07-03 12:50:00,459.99,460.56,459.9,460.47,280358.0,456.5025,457.0681,456.4131,456.9788,280358.0
2024-07-03 12:55:00,460.5,461.02,460.01,460.77,580125.0,457.0086,457.5246,456.5223,457.2765,580125.0
2024-07-05 09:30:00,459.63,461.97,458.98,461.73,617161.0,456.1452,458.4674,455.5001,458.2293,617161.0
2024-07-05 09:35:00,461.87,463.09,461.14,462.97,230602.0,458.3682,459.579,457.6437,459.4599,230602.0
2024-07-05 09:40:00,462.87,463.35,462.1,463.19,130811.0,459.3606,459.837,458.5965,459.6782,130811.0
2024-07-05 09:45:00,463.16,464.15,462.84,463.98,136013.0,459.6484,460.6309,459.3308,460.4622,136013.0
2024-07-05 09:50:00,464.06,465.2,464.06,464.84,200516.0,460.5416,461.673,460.5416,461.3157,200516.0
2024-07-05 09:55:00,464.89,466.04,464.8,466.04,212666.0,461.3653,462.5066,461.276,462.5066,212666.0
2024-07-05 10:00:00,466.05,467.07,465.79,466.56,269533.0,462.5165,463.5288,462.2585,463.0226,269533.0
2024-07-05 10:05:00,466.58,466.77,465.0,465.43,155589.0,463.0425,463.2311,461.4745,461.9012,155589.0
2024-07-05 10:10:00,465.29,465.74,464.8,465.63,114194.0,461.7623,462.2089,461.276,462.0997,114194.0
2024-07-05 10:15:00,465.6,466.94,465.55,466.83,121261.0,462.0699,463.3998,462.0203,463.2906,121261.0
2024-07-05 10:20:00,466.79,466.85,465.32,465.4,171132.0,463.2509,463.3104,461.792,461.8714,171132.0
2024-07-05 10:25:00,465.41,466.05,465.27,466.0,69968.0,461.8814,462.5165,461.7424,462.4669,69968.0
2024-07-05 10:30:00,466.0,466.07,465.54,465.83,68840.0,462.4669,462.5364,462.0104,462.2982,68840.0
2024-07-05 10:35:00,465.87,465.97,465.19,465.75,76792.0,462.3379,462.4371,461.663,462.2188,76792.0
2024-07-05 10:40:00,465.79,466.05,465.49,466.01,70659.0,462.2585,462.5165,461.9608,462.4768,70659.0
2024-07-05 10:45:00,466.01,466.23,465.56,465.93,89649.0,462.4768,462.6951,462.0302,462.3974,89649.0
2024-07-05 10:50:00,465.9,466.01,465.25,465.39,73670.0,462.3676,462.4768,461.7226,461.8615,73670.0
2024-07-05 10:55:00,465.4,465.49,464.6,464.73,102918.0,461.8714,461.9608,461.0775,461.2065,102918.0
2024-07-05 11:00:00,464.75,464.75,464.17,464.58,123278.0,461.2264,461.2264,460.6508,461.0577,123278.0
2024-07-05 11:05:00,464.59,466.04,464.51,465.98,105057.0,461.0676,462.5066,460.9882,462.447,105057.0
2024-07-05 11:10:00,466.01,466.16,465.73,466.14,88304.0,462.4768,462.6257,462.1989,462.6058,88304.0
2024-07-05 11:15:00,466.14,466.23,465.71,465.82,125774.0,462.6058,462.6951,462.1791,462.2883,125774.0
2024-07-05 11:20:00,465.77,466.0,465.39,465.91,90327.0,462.2386,462.4669,461.8615,462.3776,90327.0
2024-07-05 11:25:00,465.89,465.91,465.18,465.2,75514.0,462.3577,462.3776,461.6531,461.673,75514.0
2024-07-05 11:30:00,465.27,465.65,465.1,465.56,51891.0,461.7424,462.1195,461.5737,462.0302,51891.0
2024-07-05 11:35:00,465.59,465.8,465.52,465.57,45240.0,462.06,462.2684,461.9905,462.0401,45240.0
2024-07-05 11:40:00,465.56,466.26,465.54,466.22,94589.0,462.0302,462.7249,462.0104,462.6852,94589.0
2024-07-05 11:45:00,466.26,466.55,466.11,466.5,82843.0,462.7249,463.0127,462.5761,462.9631,82843.0
2024-07-05 11:50:00,466.51,466.77,466.3,466.67,55461.0,462.973,463.2311,462.7646,463.1318,55461.0
2024-07-05 11:55:00,466.67,466.74,466.28,466.46,46813.0,463.1318,463.2013,462.7448,462.9234,46813.0
2024-07-05 12:00:00,466.49,466.64,466.28,466.55,55628.0,462.9532,463.102,462.7448,463.0127,55628.0
2024-07-05 12:05:00,466.58,466.64,466.19,466.44,51024.0,463.0425,463.102,462.6554,462.9036,51024.0
2024-07-05 12:10:00,466.38,466.78,466.3,466.73,87782.0,462.844,463.241,462.7646,463.1914,87782.0
2024-07-05 12:15:00,466.72,466.74,466.36,466.5,43181.0,463.1814,463.2013,462.8242,462.9631,43181.0
2024-07-05 12:20:00,466.53,466.95,466.5,466.95,107702.0,462.9929,463.4097,462.9631,463.4097,107702.0
2024-07-05 12:25:00,466.94,467.01,466.49,466.97,98049.0,463.3998,463.4692,462.9532,463.4295,98049.0
2024-07-05 12:30:00,466.93,466.93,466.64,466.88,45325.0,463.3898,463.3898,463.102,463.3402,45325.0
2024-07-05 12:35:00,466.88,466.88,466.53,466.78,39148.0,463.3402,463.3402,462.9929,463.241,39148.0
2024-07-05 12:40:00,466.78,467.03,466.59,466.6,39279.0,463.241,463.4891,463.0524,463.0623,39279.0
2024-07-05 12:45:00,466.59,466.69,466.37,466.4,34586.0,463.0524,463.1517,462.8341,462.8639,34586.0
2024-07-05 12:50:00,466.4,466.76,466.39,466.68,44235.0,462.8639,463.2211,462.8539,463.1417,44235.0
2024-07-05 12:55:00,466.67,466.68,466.42,466.48,26732.0,463.1318,463.1417,462.8837,462.9432,26732.0
2024-07-05 13:00:00,466.42,466.68,466.39,466.67,30469.0,462.8837,463.1417,462.8539,463.1318,30469.0
2024-07-05 13:05:00,466.68,466.96,466.51,466.96,39737.0,463.1417,463.4196,462.973,463.4196,39737.0
2024-07-05 13:10:00,467.0,467.07,466.83,467.05,42065.0,463.4593,463.5288,463.2906,463.5089,42065.0
2024-07-05 13:15:00,467.0,467.47,466.99,467.17,70075.0,463.4593,463.9257,463.4494,463.628,70075.0
2024-07-05 13:20:00,467.22,467.88,467.17,467.7,81190.0,463.6776,464.3326,463.628,464.154,81190.0
2024-07-05 13:25:00,467.69,468.07,467.69,467.83,75446.0,464.1441,464.5212,464.1441,464.283,75446.0
2024-07-05 13:30:00,467.83,468.32,467.76,468.28,73565.0,464.283,464.7693,464.2135,464.7296,73565.0
2024-07-05 13:35:00,468.28,468.35,467.72,467.75,62217.0,464.7296,464.7991,464.1738,464.2036,62217.0
2024-07-05 13:40:00,467.75,467.97,467.6,467.69,73447.0,464.2036,464.422,464.0548,464.1441,73447.0
2024-07-05 13:45:00,467.67,467.91,467.6,467.78,60190.0,464.1242,464.3624,464.0548,464.2334,60190.0
2024-07-05 13:50:00,467.76,467.82,467.41,467.55,61231.0,464.2135,464.2731,463.8662,464.0051,61231.0
2024-07-05 13:55:00,467.51,467.7,466.96,467.04,58237.0,463.9654,464.154,463.4196,463.499,58237.0
2024-07-05 14:00:00,467.05,467.31,466.9,466.95,76169.0,463.5089,463.767,463.3601,463.4097,76169.0
2024-07-05 14:05:00,466.93,467.1,466.75,466.96,46278.0,463.3898,463.5585,463.2112,463.4196,46278.0
2024-07-05 14:10:00,466.97,467.45,466.9,467.38,50737.0,463.4295,463.9059,463.3601,463.8364,50737.0
2024-07-05 14:15:00,467.29,467.38,467.14,467.3,35422.0,463.7471,463.8364,463.5982,463.757,35422.0
2024-07-05 14:20:00,467.27,467.47,467.19,467.29,30421.0,463.7273,463.9257,463.6479,463.7471,30421.0
2024-07-05 14:25:00,467.22,467.39,467.12,467.16,29473.0,463.6776,463.8463,463.5784,463.6181,29473.0
2024-07-05 14:30:00,467.15,467.32,466.93,467.2,39385.0,463.6082,463.7769,463.3898,463.6578,39385.0
2024-07-05 14:35:00,467.24,467.5,467.08,467.29,39956.0,463.6975,463.9555,463.5387,463.7471,39956.0
2024-07-05 14:40:00,467.27,467.33,466.91,467.11,27949.0,463.7273,463.7868,463.37,463.5685,27949.0
2024-07-05 14:45:00,467.12,467.4,467.12,467.39,43729.0,463.5784,463.8563,463.5784,463.8463,43729.0
2024-07-05 14:50:00,467.39,467.49,467.31,467.41,38529.0,463.8463,463.9456,463.767,463.8662,38529.0
2024-07-05 14:55:00,467.42,467.47,467.08,467.16,51215.0,463.8761,463.9257,463.5387,463.6181,51215.0
2024-07-05 15:00:00,467.12,467.39,467.06,467.29,25491.0,463.5784,463.8463,463.5189,463.7471,25491.0
2024-07-05 15:05:00,467.28,467.36,467.15,467.2,36182.0,463.7372,463.8166,463.6082,463.6578,36182.0
2024-07-05 15:10:00,467.2,467.38,467.14,467.34,36001.0,463.6578,463.8364,463.5982,463.7967,36001.0
2024-07-05 15:15:00,467.31,467.37,467.16,467.3,28730.0,463.767,463.8265,463.6181,463.757,28730.0
2024-07-05 15:20:00,467.25,467.59,467.13,467.55,71069.0,463.7074,464.0448,463.5883,464.0051,71069.0
2024-07-05 15:25:00,467.54,467.71,467.33,467.35,67975.0,463.9952,464.1639,463.7868,463.8067,67975.0
2024-07-05 15:30:00,467.34,467.43,467.14,467.36,63845.0,463.7967,463.886,463.5982,463.8166,63845.0
2024-07-05 15:35:00,467.39,467.77,467.26,467.69,90213.0,463.8463,464.2235,463.7173,464.1441,90213.0
2024-07-05 15:40:00,467.71,467.75,467.35,467.69,72361.0,464.1639,464.2036,463.8067,464.1441,72361.0
2024-07-05 15:45:00,467.68,467.68,467.01,467.01,69436.0,464.1342,464.1342,463.4692,463.4692,69436.0
2024-07-05 15:50:00,467.0,467.95,466.97,467.62,175203.0,463.4593,464.4021,463.4295,464.0746,175203.0
2024-07-05 15:55:00,467.62,467.98,467.19,467.39,340583.0,464.0746,464.4319,463.6479,463.8463,340583.0
2024-07-08 09:30:00,466.69,467.08,464.76,465.29,575894.0,463.1517,463.5387,461.2363,461.7623,575894.0
2024-07-08 09:35:00,465.29,466.93,465.2,466.62,162541.0,461.7623,463.3898,461.673,463.0822,162541.0
2024-07-08 09:40:00,466.61,466.92,465.9,466.7,118230.0,463.0723,463.3799,462.3676,463.1616,118230.0
2024-07-08 09:45:00,466.71,466.73,466.07,466.62,95937.0,463.1715,463.1914,462.5364,463.0822,95937.0
2024-07-08 09:50:00,466.65,467.7,466.61,467.33,131280.0,463.112,464.154,463.0723,463.7868,131280.0
2024-07-08 09:55:00,467.3,467.49,466.23,466.63,105823.0,463.757,463.9456,462.6951,463.0921,105823.0
2024-07-08 10:00:00,466.66,466.82,464.46,464.91,167817.0,463.1219,463.2807,460.9386,461.3852,167817.0
2024-07-08 10:05:00,464.86,465.95,464.75,465.76,103150.0,461.3355,462.4173,461.2264,462.2287,103150.0
2024-07-08 10:10:00,465.74,466.41,465.59,466.27,94750.0,462.2089,462.8738,462.06,462.7348,94750.0
2024-07-08 10:15:00,466.33,466.43,466.05,466.43,73969.0,462.7944,462.8936,462.5165,462.8936,73969.0
2024-07-08 10:20:00,466.49,466.49,465.74,465.8,111782.0,462.9532,462.9532,462.2089,462.2684,111782.0
2024-07-08 10:25:00,465.75,465.93,465.41,465.63,49845.0,462.2188,462.3974,461.8814,462.0997,49845.0
2024-07-08 10:30:00,465.7,466.07,465.47,465.49,86475.0,462.1692,462.5364,461.9409,461.9608,86475.0
2024-07-08 10:35:00,465.46,465.52,464.67,465.15,120936.0,461.931,461.9905,461.147,461.6233,120936.0
2024-07-08 10:40:00,465.18,465.18,464.6,464.65,66750.0,461.6531,461.6531,461.0775,461.1271,66750.0
2024-07-08 10:45:00,464.64,465.3,464.55,465.21,84753.0,461.1172,461.7722,461.0279,461.6829,84753.0
2024-07-08 10:50:00,465.19,465.23,464.75,464.85,36150.0,461.663,461.7027,461.2264,461.3256,36150.0
2024-07-08 10:55:00,464.89,465.53,464.68,465.52,69723.0,461.3653,462.0005,461.1569,461.9905,69723.0
2024-07-08 11:00:00,465.51,465.66,465.34,465.39,52636.0,461.9806,462.1295,461.8119,461.8615,52636.0
2024-07-08 11:05:00,465.4,465.84,465.39,465.84,54598.0,461.8714,462.3081,461.8615,462.3081,54598.0
2024-07-08 11:10:00,465.87,466.05,465.5,465.58,50688.0,462.3379,462.5165,461.9707,462.0501,50688.0
2024-07-08 11:15:00,465.56,465.77,465.21,465.23,89305.0,462.0302,462.2386,461.6829,461.7027,89305.0
2024-07-08 11:20:00,465.23,465.75,465.17,465.6,38158.0,461.7027,462.2188,461.6432,462.0699,38158.0
2024-07-08 11:25:00,465.62,466.06,465.51,466.06,48078.0,462.0898,462.5264,461.9806,462.5264,48078.0
2024-07-08 11:30:00,466.05,466.29,465.84,466.07,96967.0,462.5165,462.7547,462.3081,462.5364,96967.0
2024-07-08 11:35:00,466.02,466.2,465.81,466.14,49888.0,462.4867,462.6654,462.2783,462.6058,49888.0
2024-07-08 11:40:00,466.19,466.5,466.06,466.4,45225.0,462.6554,462.9631,462.5264,462.8639,45225.0
2024-07-08 11:45:00,466.41,466.78,466.15,466.77,49456.0,462.8738,463.241,462.6158,463.2311,49456.0
2024-07-08 11:50:00,466.8,466.85,466.36,466.39,53155.0,463.2608,463.3104,462.8242,462.8539,53155.0
2024-07-08 11:55:00,466.37,466.39,466.09,466.33,41293.0,462.8341,462.8539,462.5562,462.7944,41293.0
2024-07-08 12:00:00,466.39,466.41,466.13,466.22,28659.0,462.8539,462.8738,462.5959,462.6852,28659.0
2024-07-08 12:05:00,466.21,466.35,465.8,465.82,55533.0,462.6753,462.8142,462.2684,462.2883,55533.0
2024-07-08 12:10:00,465.84,466.0,465.59,465.97,41905.0,462.3081,462.4669,462.06,462.4371,41905.0
2024-07-08 12:15:00,465.97,465.97,465.71,465.83,34452.0,462.4371,462.4371,462.1791,462.2982,34452.0
2024-07-08 12:20:00,465.78,465.82,465.59,465.66,44758.0,462.2486,462.2883,462.06,462.1295,44758.0
2024-07-08 12:25:00,465.65,465.69,465.27,465.52,53708.0,462.1195,462.1592,461.7424,461.9905,53708.0
2024-07-08 12:30:00,465.47,465.63,465.41,465.62,26592.0,461.9409,462.0997,461.8814,462.0898,26592.0
2024-07-08 12:35:00,465.66,465.72,465.4,465.56,27613.0,462.1295,462.189,461.8714,462.0302,27613.0
2024-07-08 12:40:00,465.6,465.74,465.48,465.56,18078.0,462.0699,462.2089,461.9508,462.0302,18078.0
2024-07-08 12:45:00,465.54,465.66,465.25,465.3,38002.0,462.0104,462.1295,461.7226,461.7722,38002.0
2024-07-08 12:50:00,465.32,465.36,465.16,465.27,28457.0,461.792,461.8317,461.6333,461.7424,28457.0
2024-07-08 12:55:00,465.33,465.64,465.25,465.53,25300.0,461.802,462.1096,461.7226,462.0005,25300.0
2024-07-08 13:00:00,465.53,465.54,465.04,465.27,44057.0,462.0005,462.0104,461.5142,461.7424,44057.0
2024-07-08 13:05:00,465.27,465.73,465.13,465.2,42430.0,461.7424,462.1989,461.6035,461.673,42430.0
2024-07-08 13:10:00,465.19,465.68,465.16,465.39,32154.0,461.663,462.1493,461.6333,461.8615,32154.0
2024-07-08 13:15:00,465.43,465.48,465.2,465.32,26104.0,461.9012,461.9508,461.673,461.792,26104.0
2024-07-08 13:20:00,465.34,465.55,465.31,465.44,30630.0,461.8119,462.0203,461.7821,461.9111,30630.0
2024-07-08 13:25:00,465.44,465.57,465.37,465.55,25792.0,461.9111,462.0401,461.8417,462.0203,25792.0
2024-07-08 13:30:00,465.55,465.6,465.34,465.38,30416.0,462.0203,462.0699,461.8119,461.8516,30416.0
2024-07-08 13:35:00,465.37,465.5,465.25,465.45,34585.0,461.8417,461.9707,461.7226,461.9211,34585.0
2024-07-08 13:40:00,465.41,465.56,465.24,465.29,45864.0,461.8814,462.0302,461.7127,461.7623,45864.0
2024-07-08 13:45:00,465.27,465.33,465.11,465.19,29197.0,461.7424,461.802,461.5836,461.663,29197.0
2024-07-08 13:50:00,465.18,465.23,464.86,465.08,75297.0,461.6531,461.7027,461.3355,461.5539,75297.0
2024-07-08 13:55:00,465.05,465.42,464.94,465.35,45813.0,461.5241,461.8913,461.4149,461.8218,45813.0
2024-07-08 14:00:00,465.28,465.45,465.17,465.33,53147.0,461.7523,461.9211,461.6432,461.802,53147.0
2024-07-08 14:05:00,465.3,465.32,464.95,465.15,38002.0,461.7722,461.792,461.4248,461.6233,38002.0
2024-07-08 14:10:00,465.15,465.26,465.04,465.12,25484.0,461.6233,461.7325,461.5142,461.5936,25484.0
2024-07-08 14:15:00,465.12,465.4,465.11,465.4,36795.0,461.5936,461.8714,461.5836,461.8714,36795.0
2024-07-08 14:20:00,465.36,465.64,465.28,465.64,42913.0,461.8317,462.1096,461.7523,462.1096,42913.0
2024-07-08 14:25:00,465.62,466.0,465.6,465.92,35563.0,462.0898,462.4669,462.0699,462.3875,35563.0
2024-07-08 14:30:00,465.9,465.9,465.45,465.7,46958.0,462.3676,462.3676,461.9211,462.1692,46958.0
2024-07-08 14:35:00,465.7,465.75,465.5,465.6,40175.0,462.1692,462.2188,461.9707,462.0699,40175.0
2024-07-08 14:40:00,465.62,465.62,465.24,465.47,56470.0,462.0898,462.0898,461.7127,461.9409,56470.0
2024-07-08 14:45:00,465.41,465.58,465.16,465.47,62699.0,461.8814,462.0501,461.6333,461.9409,62699.0
2024-07-08 14:50:00,465.48,465.58,465.31,465.53,30894.0,461.9508,462.0501,461.7821,462.0005,30894.0
2024-07-08 14:55:00,465.58,465.82,465.49,465.59,64725.0,462.0501,462.2883,461.9608,462.06,64725.0
2024-07-08 15:00:00,465.58,465.62,465.28,465.31,39869.0,462.0501,462.0898,461.7523,461.7821,39869.0
2024-07-08 15:05:00,465.32,465.53,465.16,465.2,37757.0,461.792,462.0005,461.6333,461.673,37757.0
2024-07-08 15:10:00,465.21,465.42,465.12,465.29,40293.0,461.6829,461.8913,461.5936,461.7623,40293.0
2024-07-08 15:15:00,465.29,465.32,465.07,465.27,44244.0,461.7623,461.792,461.5439,461.7424,44244.0
2024-07-08 15:20:00,465.3,465.48,465.27,465.4,40093.0,461.7722,461.9508,461.7424,461.8714,40093.0
2024-07-08 15:25:00,465.41,465.56,465.35,465.5,41841.0,461.8814,462.0302,461.8218,461.9707,41841.0
2024-07-08 15:30:00,465.46,465.47,465.18,465.3,48183.0,461.931,461.9409,461.6531,461.7722,48183.0
2024-07-08 15:35:00,465.32,465.35,464.76,464.84,71862.0,461.792,461.8218,461.2363,461.3157,71862.0
2024-07-08 15:40:00,464.84,465.3,464.83,465.27,70389.0,461.3157,461.7722,461.3058,461.7424,70389.0
2024-07-08 15:45:00,465.27,465.43,465.08,465.41,76999.0,461.7424,461.9012,461.5539,461.8814,76999.0
2024-07-08 15:50:00,465.45,465.88,465.32,465.85,177908.0,461.9211,462.3478,461.792,462.318,177908.0
2024-07-08 15:55:00,465.85,466.53,465.72,466.29,561340.0,462.318,462.9929,462.189,462.7547,561340.0
2024-07-09 09:30:00,467.07,467.33,465.67,466.13,448123.0,463.5288,463.7868,462.1394,462.5959,448123.0
2024-07-09 09:35:00,466.18,466.28,465.1,465.96,281467.0,462.6455,462.7448,461.5737,462.4272,281467.0
2024-07-09 09:40:00,465.96,466.03,464.66,464.97,191476.0,462.4272,462.4967,461.137,461.4447,191476.0
2024-07-09 09:45:00,464.97,465.05,463.82,464.11,199733.0,461.4447,461.5241,460.3034,460.5912,199733.0
2024-07-09 09:50:00,464.1,465.0,464.1,464.75,157574.0,460.5813,461.4745,460.5813,461.2264,157574.0
2024-07-09 09:55:00,464.75,464.95,464.46,464.62,163707.0,461.2264,461.4248,460.9386,461.0974,163707.0
2024-07-09 10:00:00,464.62,464.9,464.31,464.42,135211.0,461.0974,461.3752,460.7897,460.8989,135211.0
2024-07-09 10:05:00,464.4,464.52,463.54,463.54,130252.0,460.879,460.9981,460.0255,460.0255,130252.0
2024-07-09 10:10:00,463.5,464.3,463.45,463.97,148633.0,459.9858,460.7798,459.9362,460.4523,148633.0
2024-07-09 10:15:00,463.99,464.2,463.75,464.18,115993.0,460.4721,460.6805,460.2339,460.6607,115993.0
2024-07-09 10:20:00,464.15,464.3,463.77,463.87,175236.0,460.6309,460.7798,460.2538,460.353,175236.0
2024-07-09 10:25:00,463.79,464.2,463.58,464.18,127183.0,460.2736,460.6805,460.0652,460.6607,127183.0
2024-07-09 10:30:00,464.2,464.24,463.44,463.57,120261.0,460.6805,460.7202,459.9263,460.0553,120261.0
2024-07-09 10:35:00,463.57,463.82,463.42,463.67,81269.0,460.0553,460.3034,459.9064,460.1546,81269.0
2024-07-09 10:40:00,463.66,463.79,463.45,463.7,83762.0,460.1446,460.2736,459.9362,460.1843,83762.0
2024-07-09 10:45:00,463.69,464.2,463.68,463.89,93086.0,460.1744,460.6805,460.1645,460.3729,93086.0
2024-07-09 10:50:00,463.87,464.1,463.76,464.08,60481.0,460.353,460.5813,460.2439,460.5614,60481.0
2024-07-09 10:55:00,464.08,464.13,463.42,463.55,98516.0,460.5614,460.6111,459.9064,460.0355,98516.0
2024-07-09 11:00:00,463.55,464.06,463.48,463.77,80401.0,460.0355,460.5416,459.966,460.2538,80401.0
2024-07-09 11:05:00,463.74,463.85,463.33,463.35,75878.0,460.224,460.3332,459.8171,459.837,75878.0
2024-07-09 11:10:00,463.35,463.36,462.92,463.23,91742.0,459.837,459.8469,459.4102,459.7179,91742.0
2024-07-09 11:15:00,463.24,463.37,463.05,463.06,77210.0,459.7278,459.8568,459.5393,459.5492,77210.0
2024-07-09 11:20:00,463.06,463.16,462.22,462.37,115015.0,459.5492,459.6484,458.7155,458.8644,115015.0
2024-07-09 11:25:00,462.37,463.37,462.22,463.33,82180.0,458.8644,459.8568,458.7155,459.8171,82180.0
2024-07-09 11:30:00,463.35,463.66,463.28,463.48,108469.0,459.837,460.1446,459.7675,459.966,108469.0
2024-07-09 11:35:00,463.5,463.64,463.21,463.21,47607.0,459.9858,460.1248,459.698,459.698,47607.0
2024-07-09 11:40:00,463.24,463.25,462.4,462.66,78712.0,459.7278,459.7377,458.8942,459.1522,78712.0
2024-07-09 11:45:00,462.65,462.67,462.28,462.46,122158.0,459.1423,459.1621,458.7751,458.9537,122158.0
2024-07-09 11:50:00,462.47,462.49,462.08,462.08,72271.0,458.9637,458.9835,458.5766,458.5766,72271.0
2024-07-09 11:55:00,462.11,462.52,461.41,461.75,147447.0,458.6064,459.0133,457.9117,458.2491,147447.0
2024-07-09 12:00:00,461.76,462.04,461.52,461.8,86132.0,458.259,458.5369,458.0209,458.2987,86132.0
2024-07-09 12:05:00,461.79,462.17,461.73,461.96,71763.0,458.2888,458.6659,458.2293,458.4575,71763.0
2024-07-09 12:10:00,461.94,461.98,461.33,461.35,85152.0,458.4377,458.4774,457.8323,457.8521,85152.0
2024-07-09 12:15:00,461.35,461.72,461.32,461.55,75473.0,457.8521,458.2193,457.8224,458.0506,75473.0
2024-07-09 12:20:00,461.53,461.57,461.26,461.36,70645.0,458.0308,458.0705,457.7628,457.8621,70645.0
2024-07-09 12:25:00,461.34,461.42,460.83,461.22,100731.0,457.8422,457.9216,457.3361,457.7231,100731.0
2024-07-09 12:30:00,461.24,461.25,460.67,460.71,80529.0,457.743,457.7529,457.1773,457.217,80529.0
2024-07-09 12:35:00,460.7,460.86,460.17,460.21,133620.0,457.2071,457.3659,456.6811,456.7208,133620.0
2024-07-09 12:40:00,460.25,460.35,459.61,460.0,197181.0,456.7605,456.8597,456.1253,456.5124,197181.0
2024-07-09 12:45:00,460.01,460.28,459.83,460.0,173926.0,456.5223,456.7903,456.3437,456.5124,173926.0
2024-07-09 12:50:00,460.03,460.12,459.66,459.66,121558.0,456.5422,456.6315,456.175,456.175,121558.0
2024-07-09 12:55:00,459.66,460.11,459.31,460.01,127456.0,456.175,456.6215,455.8276,456.5223,127456.0
2024-07-09 13:00:00,460.02,460.27,459.72,460.14,112609.0,456.5322,456.7803,456.2345,456.6513,112609.0
2024-07-09 13:05:00,460.17,460.28,459.83,460.26,99381.0,456.6811,456.7903,456.3437,456.7704,99381.0
2024-07-09 13:10:00,460.25,460.42,459.98,460.29,89463.0,456.7605,456.9292,456.4925,456.8002,89463.0
2024-07-09 13:15:00,460.27,460.3,459.75,459.97,90562.0,456.7803,456.8101,456.2643,456.4826,90562.0
2024-07-09 13:20:00,459.97,460.15,459.36,459.36,72956.0,456.4826,456.6612,455.8772,455.8772,72956.0
2024-07-09 13:25:00,459.4,460.02,459.39,459.75,72603.0,455.9169,456.5322,455.907,456.2643,72603.0
2024-07-09 13:30:00,459.72,460.04,459.7,460.04,44210.0,456.2345,456.5521,456.2147,456.5521,44210.0
2024-07-09 13:35:00,460.03,460.11,459.94,460.09,47729.0,456.5422,456.6215,456.4528,456.6017,47729.0
2024-07-09 13:40:00,460.09,460.12,459.89,460.03,63040.0,456.6017,456.6315,456.4032,456.5422,63040.0
2024-07-09 13:45:00,460.03,460.23,459.93,460.19,74484.0,456.5422,456.7406,456.4429,456.7009,74484.0
2024-07-09 13:50:00,460.18,460.39,460.16,460.2,71327.0,456.691,456.8994,456.6712,456.7109,71327.0
2024-07-09 13:55:00,460.2,460.3,460.07,460.28,76057.0,456.7109,456.8101,456.5818,456.7903,76057.0
2024-07-09 14:00:00,460.28,460.45,460.04,460.15,84779.0,456.7903,456.959,456.5521,456.6612,84779.0
2024-07-09 14:05:00,460.14,460.24,460.08,460.18,64779.0,456.6513,456.7506,456.5918,456.691,64779.0
2024-07-09 14:10:00,460.19,460.25,459.63,459.63,98597.0,456.7009,456.7605,456.1452,456.1452,98597.0
2024-07-09 14:15:00,459.62,459.78,459.37,459.37,84248.0,456.1353,456.294,455.8872,455.8872,84248.0
2024-07-09 14:20:00,459.37,459.55,459.17,459.24,81903.0,455.8872,456.0658,455.6887,455.7581,81903.0
2024-07-09 14:25:00,459.24,459.46,459.13,459.17,78215.0,455.7581,455.9765,455.649,455.6887,78215.0
2024-07-09 14:30:00,459.17,459.26,458.91,459.01,131685.0,455.6887,455.778,455.4306,455.5299,131685.0
2024-07-09 14:35:00,459.01,459.56,458.96,459.47,67451.0,455.5299,456.0757,455.4803,455.9864,67451.0
2024-07-09 14:40:00,459.46,459.65,459.32,459.55,87364.0,455.9765,456.165,455.8375,456.0658,87364.0
2024-07-09 14:45:00,459.54,459.55,459.24,459.24,61373.0,456.0559,456.0658,455.7581,455.7581,61373.0
2024-07-09 14:50:00,459.24,459.28,458.96,459.03,101121.0,455.7581,455.7978,455.4803,455.5497,101121.0
2024-07-09 14:55:00,459.01,459.43,459.01,459.39,94625.0,455.5299,455.9467,455.5299,455.907,94625.0
2024-07-09 15:00:00,459.4,459.49,459.26,459.38,45897.0,455.9169,456.0062,455.778,455.8971,45897.0
2024-07-09 15:05:00,459.37,459.64,459.36,459.64,88090.0,455.8872,456.1551,455.8772,456.1551,88090.0
2024-07-09 15:10:00,459.63,460.06,459.58,460.02,68218.0,456.1452,456.5719,456.0956,456.5322,68218.0
2024-07-09 15:15:00,459.98,459.98,459.59,459.59,70616.0,456.4925,456.4925,456.1055,456.1055,70616.0
2024-07-09 15:20:00,459.58,459.7,459.48,459.53,67331.0,456.0956,456.2147,455.9963,456.0459,67331.0
2024-07-09 15:25:00,459.53,459.56,459.19,459.22,88981.0,456.0459,456.0757,455.7085,455.7383,88981.0
2024-07-09 15:30:00,459.21,459.26,458.86,458.96,136580.0,455.7284,455.778,455.381,455.4803,136580.0
2024-07-09 15:35:00,458.97,459.04,458.62,458.91,184748.0,455.4902,455.5597,455.1428,455.4306,184748.0
2024-07-09 15:40:00,458.92,459.03,458.88,458.93,121280.0,455.4406,455.5497,455.4009,455.4505,121280.0
2024-07-09 15:45:00,458.92,458.99,458.7,458.75,110429.0,455.4406,455.51,455.2222,455.2719,110429.0
2024-07-09 15:50:00,458.74,459.14,458.0,458.89,379871.0,455.2619,455.6589,454.5275,455.4108,379871.0
2024-07-09 15:55:00,458.91,459.59,458.83,459.53,648713.0,455.4306,456.1055,455.3512,456.0459,648713.0
2024-07-10 09:30:00,461.22,461.24,458.85,459.26,505686.0,457.7231,457.743,455.3711,455.778,505686.0
2024-07-10 09:35:00,459.25,460.54,459.05,460.34,147347.0,455.7681,457.0483,455.5696,456.8498,147347.0
2024-07-10 09:40:00,460.42,461.06,460.11,460.83,154595.0,456.9292,457.5643,456.6215,457.3361,154595.0
2024-07-10 09:45:00,460.81,461.29,460.46,461.2,171477.0,457.3162,457.7926,456.9689,457.7033,171477.0
2024-07-10 09:50:00,461.25,461.91,461.24,461.8,137278.0,457.7529,458.4079,457.743,458.2987,137278.0
2024-07-10 09:55:00,461.77,462.5,461.53,462.5,165159.0,458.269,458.9934,458.0308,458.9934,165159.0
2024-07-10 10:00:00,462.55,462.93,462.21,462.89,155337.0,459.043,459.4202,458.7056,459.3805,155337.0
2024-07-10 10:05:00,462.93,463.2,461.81,462.11,187529.0,459.4202,459.6881,458.3087,458.6064,187529.0
2024-07-10 10:10:00,462.12,463.07,462.09,462.92,144969.0,458.6163,459.5591,458.5865,459.4102,144969.0
2024-07-10 10:15:00,462.95,463.0,462.46,462.84,121536.0,459.44,459.4896,458.9537,459.3308,121536.0
2024-07-10 10:20:00,462.81,462.89,462.41,462.8,92473.0,459.3011,459.3805,458.9041,459.2912,92473.0
2024-07-10 10:25:00,462.81,463.29,462.71,462.98,118698.0,459.3011,459.7774,459.2018,459.4698,118698.0
2024-07-10 10:30:00,463.04,463.62,462.61,462.64,129606.0,459.5293,460.1049,459.1026,459.1324,129606.0
2024-07-10 10:35:00,462.59,463.09,462.1,462.64,96961.0,459.0827,459.579,458.5965,459.1324,96961.0
2024-07-10 10:40:00,462.7,462.76,461.7,461.78,91579.0,459.1919,459.2515,458.1995,458.2789,91579.0
2024-07-10 10:45:00,461.8,461.82,461.45,461.68,76906.0,458.2987,458.3186,457.9514,458.1796,76906.0
2024-07-10 10:50:00,461.66,461.75,459.6,460.58,255114.0,458.1598,458.2491,456.1154,457.088,255114.0
2024-07-10 10:55:00,460.63,461.2,460.05,460.73,148002.0,457.1376,457.7033,456.562,457.2368,148002.0
2024-07-10 11:00:00,460.81,460.82,460.1,460.22,97234.0,457.3162,457.3262,456.6116,456.7307,97234.0
2024-07-10 11:05:00,460.34,460.61,459.75,459.92,102001.0,456.8498,457.1178,456.2643,456.433,102001.0
2024-07-10 11:10:00,459.9,460.27,459.67,460.04,91449.0,456.4131,456.7803,456.1849,456.5521,91449.0
2024-07-10 11:15:00,460.01,460.48,459.92,460.46,54713.0,456.5223,456.9887,456.433,456.9689,54713.0
2024-07-10 11:20:00,460.48,461.01,460.47,460.95,62347.0,456.9887,457.5147,456.9788,457.4552,62347.0
2024-07-10 11:25:00,460.9,461.38,460.88,461.05,57453.0,457.4056,457.8819,457.3857,457.5544,57453.0
2024-07-10 11:30:00,461.07,461.87,461.07,461.64,80050.0,457.5743,458.3682,457.5743,458.1399,80050.0
2024-07-10 11:35:00,461.66,461.66,460.62,460.65,70879.0,458.1598,458.1598,457.1277,457.1575,70879.0
2024-07-10 11:40:00,460.61,461.06,460.24,460.98,81737.0,457.1178,457.5643,456.7506,457.4849,81737.0
2024-07-10 11:45:00,460.96,461.02,460.16,460.19,78938.0,457.4651,457.5246,456.6712,456.7009,78938.0
2024-07-10 11:50:00,460.21,460.55,460.2,460.47,70662.0,456.7208,457.0582,456.7109,456.9788,70662.0
2024-07-10 11:55:00,460.45,460.64,460.3,460.6,45663.0,456.959,457.1475,456.8101,457.1078,45663.0
2024-07-10 12:00:00,460.55,460.7,460.02,460.07,55253.0,457.0582,457.2071,456.5322,456.5818,55253.0
2024-07-10 12:05:00,460.08,460.53,460.06,460.29,38988.0,456.5918,457.0384,456.5719,456.8002,38988.0
2024-07-10 12:10:00,460.27,460.34,459.91,460.17,91267.0,456.7803,456.8498,456.4231,456.6811,91267.0
2024-07-10 12:15:00,460.18,460.66,460.18,460.42,63886.0,456.691,457.1674,456.691,456.9292,63886.0
2024-07-10 12:20:00,460.39,461.35,460.39,461.35,81333.0,456.8994,457.8521,456.8994,457.8521,81333.0
2024-07-10 12:25:00,461.35,461.77,461.31,461.54,79280.0,457.8521,458.269,457.8124,458.0407,79280.0
2024-07-10 12:30:00,461.56,462.39,461.42,462.22,93412.0,458.0606,458.8843,457.9216,458.7155,93412.0
2024-07-10 12:35:00,462.28,462.45,461.96,462.36,63459.0,458.7751,458.9438,458.4575,458.8545,63459.0
2024-07-10 12:40:00,462.36,462.89,462.15,462.87,105900.0,458.8545,459.3805,458.6461,459.3606,105900.0
2024-07-10 12:45:00,462.89,463.48,462.8,463.28,85868.0,459.3805,459.966,459.2912,459.7675,85868.0
2024-07-10 12:50:00,463.26,463.71,463.22,463.69,65059.0,459.7477,460.1943,459.708,460.1744,65059.0
2024-07-10 12:55:00,463.71,464.13,463.62,464.07,90020.0,460.1943,460.6111,460.1049,460.5515,90020.0
2024-07-10 13:00:00,464.03,464.44,463.83,464.39,98613.0,460.5118,460.9187,460.3133,460.8691,98613.0
2024-07-10 13:05:00,464.38,465.1,464.2,464.49,121630.0,460.8592,461.5737,460.6805,460.9683,121630.0
2024-07-10 13:10:00,464.53,464.6,463.97,463.97,75195.0,461.008,461.0775,460.4523,460.4523,75195.0
2024-07-10 13:15:00,464.0,464.46,464.0,464.46,57179.0,460.4821,460.9386,460.4821,460.9386,57179.0
2024-07-10 13:20:00,464.46,464.61,463.78,463.78,87746.0,460.9386,461.0874,460.2637,460.2637,87746.0
2024-07-10 13:25:00,463.71,463.72,462.85,463.02,85599.0,460.1943,460.2042,459.3408,459.5095,85599.0
2024-07-10 13:30:00,463.0,463.36,462.68,463.32,98194.0,459.4896,459.8469,459.1721,459.8072,98194.0
2024-07-10 13:35:00,463.31,463.64,463.23,463.6,103444.0,459.7973,460.1248,459.7179,460.0851,103444.0
2024-07-10 13:40:00,463.56,463.58,463.28,463.33,58417.0,460.0454,460.0652,459.7675,459.8171,58417.0
2024-07-10 13:45:00,463.32,464.11,463.27,464.11,51712.0,459.8072,460.5912,459.7576,460.5912,51712.0
2024-07-10 13:50:00,464.11,464.38,463.82,463.85,65952.0,460.5912,460.8592,460.3034,460.3332,65952.0
2024-07-10 13:55:00,463.81,463.98,463.79,463.98,39154.0,460.2935,460.4622,460.2736,460.4622,39154.0
2024-07-10 14:00:00,463.94,463.99,463.69,463.74,42263.0,460.4225,460.4721,460.1744,460.224,42263.0
2024-07-10 14:05:00,463.82,464.37,463.66,464.28,42065.0,460.3034,460.8492,460.1446,460.7599,42065.0
2024-07-10 14:10:00,464.25,464.41,464.17,464.36,38003.0,460.7302,460.8889,460.6508,460.8393,38003.0
2024-07-10 14:15:00,464.41,464.5,463.88,463.89,46457.0,460.8889,460.9783,460.363,460.3729,46457.0
2024-07-10 14:20:00,463.87,464.06,463.73,463.83,38035.0,460.353,460.5416,460.2141,460.3133,38035.0
2024-07-10 14:25:00,463.82,464.17,463.79,464.08,40669.0,460.3034,460.6508,460.2736,460.5614,40669.0
2024-07-10 14:30:00,464.09,464.23,463.96,464.13,44398.0,460.5714,460.7103,460.4424,460.6111,44398.0
2024-07-10 14:35:00,464.15,464.4,464.13,464.29,62870.0,460.6309,460.879,460.6111,460.7699,62870.0
2024-07-10 14:40:00,464.28,464.6,464.22,464.6,58554.0,460.7599,461.0775,460.7004,461.0775,58554.0
2024-07-10 14:45:00,464.6,465.0,464.55,464.58,90960.0,461.0775,461.4745,461.0279,461.0577,90960.0
2024-07-10 14:50:00,464.58,465.25,464.56,465.12,84193.0,461.0577,461.7226,461.0378,461.5936,84193.0
2024-07-10 14:55:00,465.15,465.22,464.83,465.02,71943.0,461.6233,461.6928,461.3058,461.4943,71943.0
2024-07-10 15:00:00,464.95,464.99,464.51,464.52,60318.0,461.4248,461.4645,460.9882,460.9981,60318.0
2024-07-10 15:05:00,464.53,464.66,464.07,464.15,71656.0,461.008,461.137,460.5515,460.6309,71656.0
2024-07-10 15:10:00,464.1,464.22,463.94,463.95,73028.0,460.5813,460.7004,460.4225,460.4324,73028.0
2024-07-10 15:15:00,463.95,464.14,463.88,464.13,64771.0,460.4324,460.621,460.363,460.6111,64771.0
2024-07-10 15:20:00,464.12,464.18,463.77,463.78,94677.0,460.6011,460.6607,460.2538,460.2637,94677.0
2024-07-10 15:25:00,463.79,464.2,463.75,464.04,53562.0,460.2736,460.6805,460.2339,460.5217,53562.0
2024-07-10 15:30:00,464.05,464.13,463.91,464.11,55476.0,460.5317,460.6111,460.3927,460.5912,55476.0
2024-07-10 15:35:00,464.12,464.9,464.05,464.86,50558.0,460.6011,461.3752,460.5317,461.3355,50558.0
2024-07-10 15:40:00,464.85,465.02,464.76,464.95,100398.0,461.3256,461.4943,461.2363,461.4248,100398.0
2024-07-10 15:45:00,464.92,465.37,464.89,465.27,104267.0,461.3951,461.8417,461.3653,461.7424,104267.0
2024-07-10 15:50:00,465.25,466.17,465.0,466.06,268975.0,461.7226,462.6356,461.4745,462.5264,268975.0
2024-07-10 15:55:00,466.06,466.46,465.87,466.38,480906.0,462.5264,462.9234,462.3379,462.844,480906.0
2024-07-11 09:30:00,462.66,464.78,462.25,464.1,596389.0,459.1522,461.2561,458.7453,460.5813,596389.0
2024-07-11 09:35:00,464.11,464.27,463.33,463.79,168893.0,460.5912,460.75,459.8171,460.2736,168893.0
2024-07-11 09:40:00,463.79,464.03,463.09,463.5,179948.0,460.2736,460.5118,459.579,459.9858,179948.0
2024-07-11 09:45:00,463.49,463.59,461.9,461.95,176215.0,459.9759,460.0752,458.398,458.4476,176215.0
2024-07-11 09:50:00,462.04,462.98,461.98,462.1,132789.0,458.5369,459.4698,458.4774,458.5965,132789.0
2024-07-11 09:55:00,462.13,462.22,460.9,461.16,154738.0,458.6262,458.7155,457.4056,457.6636,154738.0
2024-07-11 10:00:00,461.24,461.9,460.66,460.79,172421.0,457.743,458.398,457.1674,457.2964,172421.0
2024-07-11 10:05:00,460.79,460.93,459.84,460.01,178431.0,457.2964,457.4353,456.3536,456.5223,178431.0
2024-07-11 10:10:00,460.0,460.31,458.67,458.73,217566.0,456.5124,456.82,455.1925,455.252,217566.0
2024-07-11 10:15:00,458.8,458.98,457.78,457.97,281485.0,455.3215,455.5001,454.3092,454.4978,281485.0
2024-07-11 10:20:00,457.95,457.95,455.58,455.84,364781.0,454.4779,454.4779,452.1259,452.3839,364781.0
2024-07-11 10:25:00,455.89,457.09,455.78,455.89,334747.0,452.4335,453.6244,452.3244,452.4335,334747.0
2024-07-11 10:30:00,455.81,456.76,455.81,456.06,266667.0,452.3541,453.2969,452.3541,452.6023,266667.0
2024-07-11 10:35:00,456.06,456.39,455.67,455.9,171903.0,452.6023,452.9297,452.2152,452.4435,171903.0
2024-07-11 10:40:00,455.96,456.16,454.82,455.0,235803.0,452.503,452.7015,451.3717,451.5503,235803.0
2024-07-11 10:45:00,455.03,455.27,453.64,453.69,284074.0,451.5801,451.8182,450.2006,450.2502,284074.0
2024-07-11 10:50:00,453.67,455.32,453.3,454.36,307690.0,450.2304,451.8679,449.8632,450.9151,307690.0
2024-07-11 10:55:00,454.38,455.09,454.05,454.95,166935.0,450.935,451.6396,450.6075,451.5007,166935.0
2024-07-11 11:00:00,454.98,455.44,454.52,455.08,146602.0,451.5304,451.987,451.0739,451.6297,146602.0
2024-07-11 11:05:00,455.11,455.46,454.56,455.23,129768.0,451.6595,452.0068,451.1136,451.7785,129768.0
2024-07-11 11:10:00,455.23,455.43,454.14,454.7,166001.0,451.7785,451.977,450.6968,451.2526,166001.0
2024-07-11 11:15:00,454.7,454.81,454.03,454.04,138666.0,451.2526,451.3617,450.5876,450.5976,138666.0
2024-07-11 11:20:00,454.03,454.13,452.42,452.71,237903.0,450.5876,450.6869,448.9898,449.2777,237903.0
2024-07-11 11:25:00,452.76,452.86,451.9,452.58,253711.0,449.3273,449.4265,448.4738,449.1486,253711.0
2024-07-11 11:30:00,452.53,452.8,451.83,452.06,186241.0,449.099,449.367,448.4043,448.6326,186241.0
2024-07-11 11:35:00,452.05,452.84,451.55,452.77,213109.0,448.6227,449.4067,448.1264,449.3372,213109.0
2024-07-11 11:40:00,452.71,452.98,452.0,452.91,161751.0,449.2777,449.5456,448.573,449.4761,161751.0
2024-07-11 11:45:00,452.93,453.17,452.41,453.13,121651.0,449.496,449.7342,448.9799,449.6945,121651.0
2024-07-11 11:50:00,453.14,453.53,452.93,453.53,70671.0,449.7044,450.0914,449.496,450.0914,70671.0
2024-07-11 11:55:00,453.53,453.92,453.22,453.23,72432.0,450.0914,450.4785,449.7838,449.7937,72432.0
2024-07-11 12:00:00,453.24,453.6,452.79,452.99,89266.0,449.8036,450.1609,449.357,449.5555,89266.0
2024-07-11 12:05:00,452.99,453.89,452.91,453.73,81727.0,449.5555,450.4487,449.4761,450.2899,81727.0
2024-07-11 12:10:00,453.74,454.65,453.7,454.47,190053.0,450.2998,451.2029,450.2601,451.0243,190053.0
2024-07-11 12:15:00,454.45,454.49,453.34,453.64,105462.0,451.0045,451.0442,449.9029,450.2006,105462.0
2024-07-11 12:20:00,453.65,453.95,453.25,453.55,93687.0,450.2105,450.5082,449.8136,450.1113,93687.0
2024-07-11 12:25:00,453.55,454.43,453.55,454.43,81006.0,450.1113,450.9846,450.1113,450.9846,81006.0
2024-07-11 12:30:00,454.44,454.98,454.2,454.98,93800.0,450.9945,451.5304,450.7564,451.5304,93800.0
2024-07-11 12:35:00,454.98,456.14,454.92,455.78,196693.0,451.5304,452.6816,451.4709,452.3244,196693.0
2024-07-11 12:40:00,455.76,456.28,455.57,455.57,83102.0,452.3045,452.8206,452.116,452.116,83102.0
2024-07-11 12:45:00,455.53,455.53,454.2,454.24,100363.0,452.0763,452.0763,450.7564,450.7961,100363.0
2024-07-11 12:50:00,454.21,454.59,454.11,454.43,69776.0,450.7663,451.1434,450.667,450.9846,69776.0
2024-07-11 12:55:00,454.41,454.83,454.3,454.53,49304.0,450.9648,451.3816,450.8556,451.0839,49304.0
2024-07-11 13:00:00,454.65,454.95,454.25,454.55,58256.0,451.2029,451.5007,450.806,451.1037,58256.0
2024-07-11 13:05:00,454.61,455.24,454.47,455.08,62064.0,451.1632,451.7885,451.0243,451.6297,62064.0
2024-07-11 13:10:00,455.12,455.23,454.7,455.15,66968.0,451.6694,451.7785,451.2526,451.6992,66968.0
2024-07-11 13:15:00,455.15,455.57,454.94,455.01,69546.0,451.6992,452.116,451.4907,451.5602,69546.0
2024-07-11 13:20:00,455.0,455.21,454.66,454.88,48554.0,451.5503,451.7587,451.2129,451.4312,48554.0
2024-07-11 13:25:00,454.94,455.42,454.87,455.37,55874.0,451.4907,451.9671,451.4213,451.9175,55874.0
2024-07-11 13:30:00,455.34,455.35,454.67,454.77,58826.0,451.8877,451.8976,451.2228,451.322,58826.0
2024-07-11 13:35:00,454.77,454.93,453.89,453.92,64332.0,451.322,451.4808,450.4487,450.4785,64332.0
2024-07-11 13:40:00,453.93,454.24,453.61,453.61,51786.0,450.4884,450.7961,450.1708,450.1708,51786.0
2024-07-11 13:45:00,453.64,453.68,453.19,453.27,49922.0,450.2006,450.2403,449.754,449.8334,49922.0
2024-07-11 13:50:00,453.25,453.43,452.93,453.0,67516.0,449.8136,449.9922,449.496,449.5655,67516.0
2024-07-11 13:55:00,453.0,453.19,452.48,452.87,104719.0,449.5655,449.754,449.0494,449.4364,104719.0
2024-07-11 14:00:00,452.88,453.76,452.87,453.74,76870.0,449.4464,450.3197,449.4364,450.2998,76870.0
2024-07-11 14:05:00,453.74,454.15,453.64,453.94,49268.0,450.2998,450.7067,450.2006,450.4983,49268.0
2024-07-11 14:10:00,454.0,454.45,453.98,454.38,49355.0,450.5579,451.0045,450.538,450.935,49355.0
2024-07-11 14:15:00,454.4,454.78,454.18,454.62,63170.0,450.9548,451.332,450.7365,451.1732,63170.0
2024-07-11 14:20:00,454.65,455.07,454.55,454.76,77411.0,451.2029,451.6198,451.1037,451.3121,77411.0
2024-07-11 14:25:00,454.7,454.74,454.07,454.15,46561.0,451.2526,451.2923,450.6273,450.7067,46561.0
2024-07-11 14:30:00,454.09,455.09,453.97,454.83,97648.0,450.6472,451.6396,450.5281,451.3816,97648.0
2024-07-11 14:35:00,454.81,454.89,454.3,454.61,80251.0,451.3617,451.4411,450.8556,451.1632,80251.0
2024-07-11 14:40:00,454.58,454.78,454.39,454.74,72881.0,451.1335,451.332,450.9449,451.2923,72881.0
2024-07-11 14:45:00,454.71,454.84,454.08,454.16,70614.0,451.2625,451.3915,450.6373,450.7167,70614.0
2024-07-11 14:50:00,454.19,454.42,453.93,454.22,60121.0,450.7464,450.9747,450.4884,450.7762,60121.0
2024-07-11 14:55:00,454.22,454.47,454.15,454.33,52050.0,450.7762,451.0243,450.7067,450.8854,52050.0
2024-07-11 15:00:00,454.34,454.75,454.23,454.57,78178.0,450.8953,451.3022,450.7861,451.1235,78178.0
2024-07-11 15:05:00,454.61,454.87,454.43,454.73,64159.0,451.1632,451.4213,450.9846,451.2823,64159.0
2024-07-11 15:10:00,454.75,454.78,454.48,454.67,50195.0,451.3022,451.332,451.0342,451.2228,50195.0
2024-07-11 15:15:00,454.69,455.14,454.66,455.01,103460.0,451.2426,451.6892,451.2129,451.5602,103460.0
2024-07-11 15:20:00,455.0,455.34,454.84,455.07,73186.0,451.5503,451.8877,451.3915,451.6198,73186.0
2024-07-11 15:25:00,455.06,455.3,454.59,454.67,74677.0,451.6098,451.848,451.1434,451.2228,74677.0
2024-07-11 15:30:00,454.66,454.87,454.09,454.68,91280.0,451.2129,451.4213,450.6472,451.2327,91280.0
2024-07-11 15:35:00,454.66,455.69,454.66,455.47,100235.0,451.2129,452.2351,451.2129,452.0167,100235.0
2024-07-11 15:40:00,455.46,455.47,454.67,454.7,90071.0,452.0068,452.0167,451.2228,451.2526,90071.0
2024-07-11 15:45:00,454.66,455.35,454.64,455.11,100330.0,451.2129,451.8976,451.193,451.6595,100330.0
2024-07-11 15:50:00,455.11,455.9,455.08,455.23,218053.0,451.6595,452.4435,451.6297,451.7785,218053.0
2024-07-11 15:55:00,455.26,455.79,454.67,454.73,625783.0,451.8083,452.3343,451.2228,451.2823,625783.0
2024-07-12 09:30:00,454.58,454.58,451.28,451.56,623705.0,451.1335,451.1335,447.8585,448.1364,623705.0
2024-07-12 09:35:00,451.54,452.4,450.64,452.23,336444.0,448.1165,448.97,447.2233,448.8013,336444.0
2024-07-12 09:40:00,452.3,453.32,451.7,451.74,179597.0,448.8708,449.883,448.2753,448.315,179597.0
2024-07-12 09:45:00,451.74,453.07,451.6,452.42,108928.0,448.315,449.6349,448.1761,448.9898,108928.0
2024-07-12 09:50:00,452.38,453.26,452.07,453.18,128095.0,448.9502,449.8235,448.6425,449.7441,128095.0
2024-07-12 09:55:00,453.23,453.83,452.91,453.35,121977.0,449.7937,450.3892,449.4761,449.9128,121977.0
2024-07-12 10:00:00,453.37,454.22,453.21,453.52,130399.0,449.9326,450.7762,449.7739,450.0815,130399.0
2024-07-12 10:05:00,453.55,453.55,452.41,452.96,111709.0,450.1113,450.1113,448.9799,449.5258,111709.0
2024-07-12 10:10:00,452.93,453.5,452.78,453.47,128138.0,449.496,450.0617,449.3471,450.0319,128138.0
2024-07-12 10:15:00,453.49,453.93,453.31,453.81,79510.0,450.0517,450.4884,449.8731,450.3693,79510.0
2024-07-12 10:20:00,453.81,453.91,453.15,453.43,83979.0,450.3693,450.4686,449.7143,449.9922,83979.0
2024-07-12 10:25:00,453.45,453.83,453.28,453.55,114011.0,450.012,450.3892,449.8433,450.1113,114011.0
2024-07-12 10:30:00,453.54,454.43,453.42,454.23,98711.0,450.1014,450.9846,449.9823,450.7861,98711.0
2024-07-12 10:35:00,454.22,454.75,454.04,454.72,85926.0,450.7762,451.3022,450.5976,451.2724,85926.0
2024-07-12 10:40:00,454.75,454.87,454.39,454.79,97015.0,451.3022,451.4213,450.9449,451.3419,97015.0
2024-07-12 10:45:00,454.82,454.84,454.42,454.71,106049.0,451.3717,451.3915,450.9747,451.2625,106049.0
2024-07-12 10:50:00,454.72,454.75,454.37,454.73,71887.0,451.2724,451.3022,450.9251,451.2823,71887.0
2024-07-12 10:55:00,454.72,454.75,454.04,454.1,75493.0,451.2724,451.3022,450.5976,450.6571,75493.0
2024-07-12 11:00:00,454.08,454.48,453.88,454.41,78059.0,450.6373,451.0342,450.4388,450.9648,78059.0
2024-07-12 11:05:00,454.39,454.78,454.24,454.66,96902.0,450.9449,451.332,450.7961,451.2129,96902.0
2024-07-12 11:10:00,454.64,454.76,454.29,454.33,62629.0,451.193,451.3121,450.8457,450.8854,62629.0
2024-07-12 11:15:00,454.33,454.42,453.63,453.77,76674.0,450.8854,450.9747,450.1907,450.3296,76674.0
2024-07-12 11:20:00,453.75,454.36,453.72,454.35,44803.0,450.3098,450.9151,450.28,450.9052,44803.0
2024-07-12 11:25:00,454.34,454.87,454.29,454.63,88512.0,450.8953,451.4213,450.8457,451.1831,88512.0
2024-07-12 11:30:00,454.61,454.75,454.3,454.49,87357.0,451.1632,451.3022,450.8556,451.0442,87357.0
2024-07-12 11:35:00,454.49,454.91,454.42,454.83,66390.0,451.0442,451.461,450.9747,451.3816,66390.0
2024-07-12 11:40:00,454.86,454.96,454.67,454.73,71798.0,451.4113,451.5106,451.2228,451.2823,71798.0
2024-07-12 11:45:00,454.73,454.74,454.56,454.61,43252.0,451.2823,451.2923,451.1136,451.1632,43252.0
2024-07-12 11:50:00,454.62,454.68,454.33,454.42,54442.0,451.1732,451.2327,450.8854,450.9747,54442.0
2024-07-12 11:55:00,454.47,454.5,453.57,453.66,59026.0,451.0243,451.0541,450.1311,450.2204,59026.0
2024-07-12 12:00:00,453.6,453.92,453.35,453.74,44553.0,450.1609,450.4785,449.9128,450.2998,44553.0
2024-07-12 12:05:00,453.7,453.72,452.97,453.06,63421.0,450.2601,450.28,449.5357,449.625,63421.0
2024-07-12 12:10:00,453.1,453.3,452.75,452.77,68576.0,449.6647,449.8632,449.3173,449.3372,68576.0
2024-07-12 12:15:00,452.77,453.69,452.75,453.59,50117.0,449.3372,450.2502,449.3173,450.151,50117.0
2024-07-12 12:20:00,453.55,454.16,453.53,454.12,67265.0,450.1113,450.7167,450.0914,450.677,67265.0
2024-07-12 12:25:00,454.09,454.14,453.66,453.81,48382.0,450.6472,450.6968,450.2204,450.3693,48382.0
2024-07-12 12:30:00,453.82,454.05,453.61,453.64,36083.0,450.3792,450.6075,450.1708,450.2006,36083.0
2024-07-12 12:35:00,453.64,453.97,453.56,453.77,49378.0,450.2006,450.5281,450.1212,450.3296,49378.0
2024-07-12 12:40:00,453.77,453.81,453.59,453.6,53945.0,450.3296,450.3693,450.151,450.1609,53945.0
2024-07-12 12:45:00,453.59,453.78,453.44,453.5,40950.0,450.151,450.3395,450.0021,450.0617,40950.0
2024-07-12 12:50:00,453.49,453.78,453.46,453.57,58386.0,450.0517,450.3395,450.022,450.1311,58386.0
2024-07-12 12:55:00,453.55,453.75,453.43,453.7,57526.0,450.1113,450.3098,449.9922,450.2601,57526.0
2024-07-12 13:00:00,453.68,453.94,453.6,453.71,70944.0,450.2403,450.4983,450.1609,450.2701,70944.0
2024-07-12 13:05:00,453.74,454.05,453.7,453.97,28204.0,450.2998,450.6075,450.2601,450.5281,28204.0
2024-07-12 13:10:00,453.98,454.78,453.97,454.56,51392.0,450.538,451.332,450.5281,451.1136,51392.0
2024-07-12 13:15:00,454.56,454.62,454.37,454.42,52595.0,451.1136,451.1732,450.9251,450.9747,52595.0
2024-07-12 13:20:00,454.39,454.84,454.28,454.81,48387.0,450.9449,451.3915,450.8357,451.3617,48387.0
2024-07-12 13:25:00,454.81,454.94,454.68,454.8,48916.0,451.3617,451.4907,451.2327,451.3518,48916.0
2024-07-12 13:30:00,454.78,455.09,454.6,454.82,74771.0,451.332,451.6396,451.1533,451.3717,74771.0
2024-07-12 13:35:00,454.81,455.05,454.67,454.87,46865.0,451.3617,451.5999,451.2228,451.4213,46865.0
2024-07-12 13:40:00,454.82,455.45,454.73,455.45,62059.0,451.3717,451.9969,451.2823,451.9969,62059.0
2024-07-12 13:45:00,455.49,456.04,455.37,455.94,84998.0,452.0366,452.5824,451.9175,452.4832,84998.0
2024-07-12 13:50:00,455.97,456.25,455.85,456.25,52880.0,452.5129,452.7908,452.3938,452.7908,52880.0
2024-07-12 13:55:00,456.27,456.36,455.67,455.73,57343.0,452.8107,452.9,452.2152,452.2748,57343.0
2024-07-12 14:00:00,455.73,455.91,455.44,455.64,50197.0,452.2748,452.4534,451.987,452.1854,50197.0
2024-07-12 14:05:00,455.61,455.75,455.31,455.44,47345.0,452.1557,452.2946,451.8579,451.987,47345.0
2024-07-12 14:10:00,455.47,455.64,455.17,455.37,44680.0,452.0167,452.1854,451.719,451.9175,44680.0
2024-07-12 14:15:00,455.4,455.65,455.22,455.38,37608.0,451.9473,452.1954,451.7686,451.9274,37608.0
2024-07-12 14:20:00,455.38,455.43,455.0,455.16,58262.0,451.9274,451.977,451.5503,451.7091,58262.0
2024-07-12 14:25:00,455.15,455.29,454.94,455.27,57041.0,451.6992,451.8381,451.4907,451.8182,57041.0
2024-07-12 14:30:00,455.3,455.5,454.99,455.31,56180.0,451.848,452.0465,451.5404,451.8579,56180.0
2024-07-12 14:35:00,455.3,455.5,455.24,455.46,38137.0,451.848,452.0465,451.7885,452.0068,38137.0
2024-07-12 14:40:00,455.48,455.55,455.32,455.48,43783.0,452.0266,452.0961,451.8679,452.0266,43783.0
2024-07-12 14:45:00,455.49,455.65,455.4,455.65,42089.0,452.0366,452.1954,451.9473,452.1954,42089.0
2024-07-12 14:50:00,455.68,455.77,455.45,455.47,47610.0,452.2251,452.3145,451.9969,452.0167,47610.0
2024-07-12 14:55:00,455.47,455.88,455.46,455.84,45618.0,452.0167,452.4236,452.0068,452.3839,45618.0
2024-07-12 15:00:00,455.78,456.05,455.75,455.81,43485.0,452.3244,452.5923,452.2946,452.3541,43485.0
2024-07-12 15:05:00,455.81,456.01,455.65,455.65,51788.0,452.3541,452.5526,452.1954,452.1954,51788.0
2024-07-12 15:10:00,455.66,455.85,455.44,455.79,52512.0,452.2053,452.3938,451.987,452.3343,52512.0
2024-07-12 15:15:00,455.77,456.14,455.73,456.13,51448.0,452.3145,452.6816,452.2748,452.6717,51448.0
2024-07-12 15:20:00,456.14,456.23,455.93,456.11,52519.0,452.6816,452.771,452.4732,452.6519,52519.0
2024-07-12 15:25:00,456.12,456.31,456.0,456.05,49550.0,452.6618,452.8504,452.5427,452.5923,49550.0
2024-07-12 15:30:00,456.05,456.11,454.55,455.18,104641.0,452.5923,452.6519,451.1037,451.7289,104641.0
2024-07-12 15:35:00,455.17,455.27,454.16,454.46,117914.0,451.719,451.8182,450.7167,451.0144,117914.0
2024-07-12 15:40:00,454.5,454.51,453.31,453.7,100274.0,451.0541,451.064,449.8731,450.2601,100274.0
2024-07-12 15:45:00,453.75,454.11,452.86,453.02,111305.0,450.3098,450.667,449.4265,449.5853,111305.0
2024-07-12 15:50:00,452.99,453.91,452.1,453.9,236202.0,449.5555,450.4686,448.6723,450.4586,236202.0
2024-07-12 15:55:00,453.92,454.03,452.7,453.83,508139.0,450.4785,450.5876,449.2677,450.3892,508139.0
2024-07-15 09:30:00,453.3,455.13,452.25,454.75,408136.0,449.8632,451.6793,448.8211,451.3022,408136.0
2024-07-15 09:35:00,454.73,455.51,453.79,455.5,173220.0,451.2823,452.0564,450.3495,452.0465,173220.0
2024-07-15 09:40:00,455.53,456.25,454.95,454.96,167561.0,452.0763,452.7908,451.5007,451.5106,167561.0
2024-07-15 09:45:00,454.97,455.0,453.94,454.13,144721.0,451.5205,451.5503,450.4983,450.6869,144721.0
2024-07-15 09:50:00,454.14,454.79,454.07,454.51,136199.0,450.6968,451.3419,450.6273,451.064,136199.0
2024-07-15 09:55:00,454.47,454.63,453.87,454.52,87280.0,451.0243,451.1831,450.4289,451.0739,87280.0
2024-07-15 10:00:00,454.52,454.73,453.9,454.7,130902.0,451.0739,451.2823,450.4586,451.2526,130902.0
2024-07-15 10:05:00,454.71,454.98,454.29,454.6,87124.0,451.2625,451.5304,450.8457,451.1533,87124.0
2024-07-15 10:10:00,454.49,454.71,454.16,454.4,69210.0,451.0442,451.2625,450.7167,450.9548,69210.0
2024-07-15 10:15:00,454.4,454.44,453.71,453.84,98500.0,450.9548,450.9945,450.2701,450.3991,98500.0
2024-07-15 10:20:00,453.81,454.17,453.67,454.11,65045.0,450.3693,450.7266,450.2304,450.667,65045.0
2024-07-15 10:25:00,454.11,454.42,453.76,454.39,88990.0,450.667,450.9747,450.3197,450.9449,88990.0
2024-07-15 10:30:00,454.39,454.79,454.19,454.56,79813.0,450.9449,451.3419,450.7464,451.1136,79813.0
2024-07-15 10:35:00,454.56,454.85,454.52,454.61,122616.0,451.1136,451.4014,451.0739,451.1632,122616.0
2024-07-15 10:40:00,454.67,455.21,454.61,455.21,104376.0,451.2228,451.7587,451.1632,451.7587,104376.0
2024-07-15 10:45:00,455.26,455.9,455.14,455.9,84130.0,451.8083,452.4435,451.6892,452.4435,84130.0
2024-07-15 10:50:00,455.91,456.13,455.28,455.31,83112.0,452.4534,452.6717,451.8282,451.8579,83112.0
2024-07-15 10:55:00,455.27,455.8,455.2,455.48,42019.0,451.8182,452.3442,451.7488,452.0266,42019.0
2024-07-15 11:00:00,455.57,456.43,455.54,456.38,68780.0,452.116,452.9694,452.0862,452.9198,68780.0
2024-07-15 11:05:00,456.37,456.79,456.37,456.55,71079.0,452.9099,453.3267,452.9099,453.0885,71079.0
2024-07-15 11:10:00,456.54,456.82,456.41,456.71,64797.0,453.0786,453.3565,452.9496,453.2473,64797.0
2024-07-15 11:15:00,456.71,457.18,456.7,457.09,110388.0,453.2473,453.7138,453.2374,453.6244,110388.0
2024-07-15 11:20:00,457.09,457.26,456.98,457.2,67405.0,453.6244,453.7932,453.5153,453.7336,67405.0
2024-07-15 11:25:00,457.18,457.2,455.52,455.56,64169.0,453.7138,453.7336,452.0663,452.106,64169.0
2024-07-15 11:30:00,455.58,455.78,454.94,455.14,59913.0,452.1259,452.3244,451.4907,451.6892,59913.0
2024-07-15 11:35:00,455.11,455.68,455.11,455.59,50145.0,451.6595,452.2251,451.6595,452.1358,50145.0
2024-07-15 11:40:00,455.56,456.09,455.06,455.18,48441.0,452.106,452.632,451.6098,451.7289,48441.0
2024-07-15 11:45:00,455.24,455.24,454.33,454.55,84352.0,451.7885,451.7885,450.8854,451.1037,84352.0
2024-07-15 11:50:00,454.58,454.71,454.06,454.09,77816.0,451.1335,451.2625,450.6174,450.6472,77816.0
2024-07-15 11:55:00,454.06,455.32,453.88,455.14,68565.0,450.6174,451.8679,450.4388,451.6892,68565.0
2024-07-15 12:00:00,455.12,455.12,454.52,454.56,42881.0,451.6694,451.6694,451.0739,451.1136,42881.0
2024-07-15 12:05:00,454.57,454.57,453.33,453.45,63973.0,451.1235,451.1235,449.8929,450.012,63973.0
2024-07-15 12:10:00,453.51,453.72,453.03,453.11,111809.0,450.0716,450.28,449.5952,449.6746,111809.0
2024-07-15 12:15:00,453.08,453.1,451.81,451.82,134016.0,449.6448,449.6647,448.3845,448.3944,134016.0
2024-07-15 12:20:00,451.88,452.89,451.43,452.7,84061.0,448.4539,449.4563,448.0074,449.2677,84061.0
2024-07-15 12:25:00,452.68,452.94,452.61,452.87,33243.0,449.2479,449.5059,449.1784,449.4364,33243.0
2024-07-15 12:30:00,452.85,453.25,452.7,453.24,43163.0,449.4166,449.8136,449.2677,449.8036,43163.0
2024-07-15 12:35:00,453.31,453.52,453.17,453.27,24390.0,449.8731,450.0815,449.7342,449.8334,24390.0
2024-07-15 12:40:00,453.31,453.57,452.75,452.94,52672.0,449.8731,450.1311,449.3173,449.5059,52672.0
2024-07-15 12:45:00,452.97,453.32,452.75,453.25,30269.0,449.5357,449.883,449.3173,449.8136,30269.0
2024-07-15 12:50:00,453.25,453.47,453.02,453.41,29050.0,449.8136,450.0319,449.5853,449.9723,29050.0
2024-07-15 12:55:00,453.4,453.77,453.06,453.48,49346.0,449.9624,450.3296,449.625,450.0418,49346.0
2024-07-15 13:00:00,453.46,453.46,452.31,452.69,71408.0,450.022,450.022,448.8807,449.2578,71408.0
2024-07-15 13:05:00,452.69,453.24,452.63,453.18,57552.0,449.2578,449.8036,449.1983,449.7441,57552.0
2024-07-15 13:10:00,453.25,453.25,452.65,452.73,41518.0,449.8136,449.8136,449.2181,449.2975,41518.0
2024-07-15 13:15:00,452.72,453.0,452.24,452.75,49974.0,449.2876,449.5655,448.8112,449.3173,49974.0
2024-07-15 13:20:00,452.74,453.2,452.42,453.17,37756.0,449.3074,449.7639,448.9898,449.7342,37756.0
2024-07-15 13:25:00,453.26,453.32,452.19,452.25,23911.0,449.8235,449.883,448.7616,448.8211,23911.0
2024-07-15 13:30:00,452.22,452.28,451.43,451.8,70311.0,448.7914,448.8509,448.0074,448.3745,70311.0
2024-07-15 13:35:00,451.78,452.08,451.77,452.02,34801.0,448.3547,448.6524,448.3448,448.5929,34801.0
2024-07-15 13:40:00,452.01,452.38,452.01,452.27,27367.0,448.583,448.9502,448.583,448.841,27367.0
2024-07-15 13:45:00,452.23,452.26,451.6,452.25,48972.0,448.8013,448.8311,448.1761,448.8211,48972.0
2024-07-15 13:50:00,452.23,452.69,452.16,452.17,39196.0,448.8013,449.2578,448.7318,448.7417,39196.0
2024-07-15 13:55:00,452.17,452.22,451.68,451.73,53217.0,448.7417,448.7914,448.2555,448.3051,53217.0
2024-07-15 14:00:00,451.71,451.98,451.6,451.96,57635.0,448.2852,448.5532,448.1761,448.5333,57635.0
2024-07-15 14:05:00,451.95,451.97,451.68,451.87,52392.0,448.5234,448.5433,448.2555,448.444,52392.0
2024-07-15 14:10:00,451.87,451.97,451.59,451.89,66843.0,448.444,448.5433,448.1661,448.4639,66843.0
2024-07-15 14:15:00,451.84,452.15,451.79,452.05,35618.0,448.4142,448.7219,448.3646,448.6227,35618.0
2024-07-15 14:20:00,452.09,452.9,452.09,452.85,45355.0,448.6624,449.4662,448.6624,449.4166,45355.0
2024-07-15 14:25:00,452.85,453.06,452.64,453.06,27404.0,449.4166,449.625,449.2082,449.625,27404.0
2024-07-15 14:30:00,453.07,453.96,453.0,453.84,58021.0,449.6349,450.5182,449.5655,450.3991,58021.0
2024-07-15 14:35:00,453.86,453.92,453.03,453.19,48639.0,450.4189,450.4785,449.5952,449.754,48639.0
2024-07-15 14:40:00,453.2,453.32,453.04,453.21,21435.0,449.7639,449.883,449.6051,449.7739,21435.0
2024-07-15 14:45:00,453.14,453.4,452.92,453.35,32093.0,449.7044,449.9624,449.4861,449.9128,32093.0
2024-07-15 14:50:00,453.33,453.6,453.24,453.38,38836.0,449.8929,450.1609,449.8036,449.9426,38836.0
2024-07-15 14:55:00,453.39,453.9,453.24,453.79,29744.0,449.9525,450.4586,449.8036,450.3495,29744.0
2024-07-15 15:00:00,453.77,453.79,453.38,453.57,26656.0,450.3296,450.3495,449.9426,450.1311,26656.0
2024-07-15 15:05:00,453.56,454.04,453.41,453.9,39998.0,450.1212,450.5976,449.9723,450.4586,39998.0
2024-07-15 15:10:00,453.87,454.03,453.64,453.82,45574.0,450.4289,450.5876,450.2006,450.3792,45574.0
2024-07-15 15:15:00,453.77,454.34,453.66,454.27,52402.0,450.3296,450.8953,450.2204,450.8258,52402.0
2024-07-15 15:20:00,454.25,454.35,453.8,454.35,67937.0,450.806,450.9052,450.3594,450.9052,67937.0
2024-07-15 15:25:00,454.36,454.37,454.04,454.1,63121.0,450.9151,450.9251,450.5976,450.6571,63121.0
2024-07-15 15:30:00,454.14,454.3,453.89,454.11,77672.0,450.6968,450.8556,450.4487,450.667,77672.0
2024-07-15 15:35:00,454.09,454.1,452.64,452.71,44153.0,450.6472,450.6571,449.2082,449.2777,44153.0
2024-07-15 15:40:00,452.72,452.83,452.14,452.3,85827.0,449.2876,449.3967,448.712,448.8708,85827.0
2024-07-15 15:45:00,452.31,452.98,452.2,452.57,68086.0,448.8807,449.5456,448.7715,449.1387,68086.0
2024-07-15 15:50:00,452.62,453.0,451.65,452.7,142701.0,449.1883,449.5655,448.2257,449.2677,142701.0
2024-07-15 15:55:00,452.75,454.25,452.7,454.04,460237.0,449.3173,450.806,449.2677,450.5976,460237.0
2024-07-16 09:30:00,454.31,454.31,452.86,453.9,473589.0,450.8655,450.8655,449.4265,450.4586,473589.0
2024-07-16 09:35:00,453.88,454.06,452.98,453.91,140340.0,450.4388,450.6174,449.5456,450.4686,140340.0
2024-07-16 09:40:00,453.89,454.1,451.9,451.9,144487.0,450.4487,450.6571,448.4738,448.4738,144487.0
2024-07-16 09:45:00,451.94,452.39,451.32,452.18,162648.0,448.5135,448.9601,447.8982,448.7517,162648.0
2024-07-16 09:50:00,452.17,452.75,451.94,452.12,136125.0,448.7417,449.3173,448.5135,448.6921,136125.0
2024-07-16 09:55:00,452.13,452.26,450.93,451.16,195166.0,448.702,448.8311,447.5111,447.7394,195166.0
2024-07-16 10:00:00,451.17,451.66,449.42,449.77,266953.0,447.7493,448.2356,446.0126,446.3599,266953.0
2024-07-16 10:05:00,449.83,450.03,449.36,449.51,144875.0,446.4195,446.618,445.953,446.1019,144875.0
2024-07-16 10:10:00,449.47,449.65,448.48,448.71,190985.0,446.0622,446.2409,445.0797,445.308,190985.0
2024-07-16 10:15:00,448.64,449.09,447.69,448.99,239341.0,445.2385,445.6851,444.2957,445.5859,239341.0
2024-07-16 10:20:00,449.0,449.65,447.91,448.06,115427.0,445.5958,446.2409,444.514,444.6629,115427.0
2024-07-16 10:25:00,448.06,448.7,447.9,448.38,110414.0,444.6629,445.2981,444.5041,444.9805,110414.0
2024-07-16 10:30:00,448.39,448.75,447.97,448.01,118204.0,444.9904,445.3477,444.5736,444.6133,118204.0
2024-07-16 10:35:00,448.01,448.43,447.25,448.43,178611.0,444.6133,445.0301,443.859,445.0301,178611.0
2024-07-16 10:40:00,448.4,449.62,448.36,449.11,124146.0,445.0003,446.2111,444.9606,445.7049,124146.0
2024-07-16 10:45:00,449.08,449.54,448.91,449.24,97409.0,445.6752,446.1317,445.5065,445.834,97409.0
2024-07-16 10:50:00,449.25,449.41,448.72,448.85,84408.0,445.8439,446.0027,445.3179,445.4469,84408.0
2024-07-16 10:55:00,448.83,449.05,448.22,448.33,84504.0,445.4271,445.6454,444.8217,444.9309,84504.0
2024-07-16 11:00:00,448.33,448.77,447.77,448.73,90880.0,444.9309,445.3675,444.3751,445.3278,90880.0
2024-07-16 11:05:00,448.79,450.03,448.75,449.96,131657.0,445.3874,446.618,445.3477,446.5485,131657.0
2024-07-16 11:10:00,449.96,450.01,449.02,449.14,155369.0,446.5485,446.5981,445.6156,445.7347,155369.0
2024-07-16 11:15:00,449.14,449.37,448.69,449.21,80229.0,445.7347,445.963,445.2881,445.8042,80229.0
2024-07-16 11:20:00,449.18,449.25,448.81,449.09,41552.0,445.7744,445.8439,445.4072,445.6851,41552.0
2024-07-16 11:25:00,449.12,449.17,448.76,448.85,51672.0,445.7149,445.7645,445.3576,445.4469,51672.0
2024-07-16 11:30:00,448.88,448.94,448.59,448.87,68084.0,445.4767,445.5362,445.1889,445.4668,68084.0
2024-07-16 11:35:00,448.86,449.25,448.76,448.93,72630.0,445.4568,445.8439,445.3576,445.5263,72630.0
2024-07-16 11:40:00,448.91,448.95,448.6,448.72,77960.0,445.5065,445.5462,445.1988,445.3179,77960.0
2024-07-16 11:45:00,448.73,448.97,448.64,448.73,76202.0,445.3278,445.566,445.2385,445.3278,76202.0
2024-07-16 11:50:00,448.73,449.06,448.63,448.71,61563.0,445.3278,445.6553,445.2286,445.308,61563.0
2024-07-16 11:55:00,448.71,448.93,448.48,448.53,120785.0,445.308,445.5263,445.0797,445.1293,120785.0
2024-07-16 12:00:00,448.56,448.99,448.54,448.8,60319.0,445.1591,445.5859,445.1393,445.3973,60319.0
2024-07-16 12:05:00,448.79,448.96,448.44,448.56,62812.0,445.3874,445.5561,445.04,445.1591,62812.0
2024-07-16 12:10:00,448.52,448.62,447.54,448.13,134768.0,445.1194,445.2187,444.1468,444.7324,134768.0
2024-07-16 12:15:00,448.23,448.45,447.11,448.15,83739.0,444.8316,445.0499,443.7201,444.7522,83739.0
2024-07-16 12:20:00,448.12,448.12,447.39,447.81,55580.0,444.7225,444.7225,443.998,444.4148,55580.0
2024-07-16 12:25:00,447.81,447.93,447.54,447.74,61324.0,444.4148,444.5339,444.1468,444.3453,61324.0
2024-07-16 12:30:00,447.73,447.77,447.34,447.54,65986.0,444.3354,444.3751,443.9484,444.1468,65986.0
2024-07-16 12:35:00,447.5,448.09,447.49,447.77,34979.0,444.1072,444.6927,444.0972,444.3751,34979.0
2024-07-16 12:40:00,447.77,447.88,447.23,447.43,70006.0,444.3751,444.4843,443.8392,444.0377,70006.0
2024-07-16 12:45:00,447.43,448.44,447.42,448.38,82886.0,444.0377,445.04,444.0278,444.9805,82886.0
2024-07-16 12:50:00,448.39,448.51,448.28,448.36,53254.0,444.9904,445.1095,444.8812,444.9606,53254.0
2024-07-16 12:55:00,448.33,448.8,448.12,448.7,49171.0,444.9309,445.3973,444.7225,445.2981,49171.0
2024-07-16 13:00:00,448.7,448.7,448.29,448.4,34569.0,445.2981,445.2981,444.8912,445.0003,34569.0
2024-07-16 13:05:00,448.4,448.44,448.07,448.25,51183.0,445.0003,445.04,444.6728,444.8515,51183.0
2024-07-16 13:10:00,448.23,448.34,447.99,448.11,54304.0,444.8316,444.9408,444.5934,444.7125,54304.0
2024-07-16 13:15:00,448.09,448.18,447.6,447.85,66962.0,444.6927,444.782,444.2064,444.4545,66962.0
2024-07-16 13:20:00,447.84,448.0,447.3,447.34,114615.0,444.4446,444.6034,443.9087,443.9484,114615.0
2024-07-16 13:25:00,447.35,447.59,447.32,447.38,131376.0,443.9583,444.1965,443.9285,443.9881,131376.0
2024-07-16 13:30:00,447.38,447.57,447.29,447.39,84295.0,443.9881,444.1766,443.8987,443.998,84295.0
2024-07-16 13:35:00,447.41,447.41,446.87,446.87,140475.0,444.0178,444.0178,443.4819,443.4819,140475.0
2024-07-16 13:40:00,446.87,447.26,446.75,447.19,104446.0,443.4819,443.869,443.3628,443.7995,104446.0
2024-07-16 13:45:00,447.17,447.28,446.84,446.84,64616.0,443.7797,443.8888,443.4522,443.4522,64616.0
2024-07-16 13:50:00,446.86,447.61,446.66,447.43,89349.0,443.472,444.2163,443.2735,444.0377,89349.0
2024-07-16 13:55:00,447.4,447.86,447.37,447.74,59984.0,444.0079,444.4644,443.9781,444.3453,59984.0
2024-07-16 14:00:00,447.75,447.75,447.2,447.45,67396.0,444.3553,444.3553,443.8094,444.0575,67396.0
2024-07-16 14:05:00,447.49,447.84,447.47,447.53,36793.0,444.0972,444.4446,444.0774,444.1369,36793.0
2024-07-16 14:10:00,447.57,447.63,447.18,447.29,64292.0,444.1766,444.2362,443.7896,443.8987,64292.0
2024-07-16 14:15:00,447.34,447.37,447.06,447.24,51491.0,443.9484,443.9781,443.6705,443.8491,51491.0
2024-07-16 14:20:00,447.25,448.09,447.16,448.0,97640.0,443.859,444.6927,443.7697,444.6034,97640.0
2024-07-16 14:25:00,448.0,448.02,447.66,447.86,61739.0,444.6034,444.6232,444.2659,444.4644,61739.0
2024-07-16 14:30:00,447.83,448.35,447.77,448.27,82955.0,444.4346,444.9507,444.3751,444.8713,82955.0
2024-07-16 14:35:00,448.3,449.08,448.27,448.75,116900.0,444.9011,445.6752,444.8713,445.3477,116900.0
2024-07-16 14:40:00,448.75,448.94,448.45,448.82,77933.0,445.3477,445.5362,445.0499,445.4171,77933.0
2024-07-16 14:45:00,448.82,449.12,448.45,448.87,59601.0,445.4171,445.7149,445.0499,445.4668,59601.0
2024-07-16 14:50:00,448.85,448.94,448.47,448.84,77585.0,445.4469,445.5362,445.0698,445.437,77585.0
2024-07-16 14:55:00,448.82,449.49,448.68,449.45,80407.0,445.4171,446.0821,445.2782,446.0424,80407.0
2024-07-16 15:00:00,449.43,449.47,449.1,449.15,54484.0,446.0225,446.0622,445.695,445.7446,54484.0
2024-07-16 15:05:00,449.18,449.44,449.1,449.34,64662.0,445.7744,446.0324,445.695,445.9332,64662.0
2024-07-16 15:10:00,449.36,449.64,449.23,449.61,63749.0,445.953,446.2309,445.824,446.2012,63749.0
2024-07-16 15:15:00,449.57,449.69,449.38,449.54,66717.0,446.1615,446.2805,445.9729,446.1317,66717.0
2024-07-16 15:20:00,449.57,449.61,449.19,449.5,79429.0,446.1615,446.2012,445.7843,446.092,79429.0
2024-07-16 15:25:00,449.5,449.67,449.24,449.56,63374.0,446.092,446.2607,445.834,446.1515,63374.0
2024-07-16 15:30:00,449.55,449.8,449.23,449.68,100511.0,446.1416,446.3897,445.824,446.2706,100511.0
2024-07-16 15:35:00,449.75,449.78,449.31,449.65,120651.0,446.3401,446.3699,445.9034,446.2409,120651.0
2024-07-16 15:40:00,449.65,449.8,449.48,449.78,70434.0,446.2409,446.3897,446.0721,446.3699,70434.0
2024-07-16 15:45:00,449.78,449.79,449.33,449.48,83671.0,446.3699,446.3798,445.9233,446.0721,83671.0
2024-07-16 15:50:00,449.49,450.18,449.17,450.06,173545.0,446.0821,446.7668,445.7645,446.6477,173545.0
2024-07-16 15:55:00,450.06,450.06,449.14,449.49,327202.0,446.6477,446.6477,445.7347,446.0821,327202.0
2024-07-17 09:30:00,442.58,443.63,441.0,441.88,1002116.0,439.2245,440.2665,437.6564,438.5298,1002116.0
2024-07-17 09:35:00,441.81,443.5,441.54,442.5,299213.0,438.4603,440.1375,438.1923,439.1451,299213.0
2024-07-17 09:40:00,442.46,443.9,442.36,443.08,207439.0,439.1054,440.5344,439.0061,439.7207,207439.0
2024-07-17 09:45:00,443.17,444.2,442.68,443.53,189053.0,439.81,440.8322,439.3237,440.1673,189053.0
2024-07-17 09:50:00,443.53,444.35,443.32,444.14,231780.0,440.1673,440.981,439.9588,440.7726,231780.0
2024-07-17 09:55:00,444.17,444.25,443.53,443.83,173473.0,440.8024,440.8818,440.1673,440.465,173473.0
2024-07-17 10:00:00,443.78,443.89,441.79,441.98,158286.0,440.4154,440.5245,438.4404,438.629,158286.0
2024-07-17 10:05:00,442.0,442.37,440.1,440.37,244803.0,438.6489,439.016,436.7633,437.0312,244803.0
2024-07-17 10:10:00,440.43,441.26,440.01,441.04,245990.0,437.0908,437.9145,436.6739,437.6961,245990.0
2024-07-17 10:15:00,441.09,442.83,440.96,442.22,162643.0,437.7458,439.4726,437.6167,438.8672,162643.0
2024-07-17 10:20:00,442.21,442.27,441.2,441.47,119251.0,438.8573,438.9168,437.8549,438.1229,119251.0
2024-07-17 10:25:00,441.44,441.87,440.86,441.13,97652.0,438.0931,438.5198,437.5175,437.7854,97652.0
2024-07-17 10:30:00,441.04,441.81,440.83,441.71,97765.0,437.6961,438.4603,437.4877,438.3611,97765.0
2024-07-17 10:35:00,441.69,442.24,441.01,441.4,122656.0,438.3412,438.887,437.6664,438.0534,122656.0
2024-07-17 10:40:00,441.36,441.69,441.18,441.39,128121.0,438.0137,438.3412,437.8351,438.0435,128121.0
2024-07-17 10:45:00,441.41,441.46,440.71,440.75,125247.0,438.0633,438.1129,437.3686,437.4083,125247.0
2024-07-17 10:50:00,440.83,440.83,439.7,440.48,203458.0,437.4877,437.4877,436.3663,437.1404,203458.0
2024-07-17 10:55:00,440.49,440.95,439.86,440.0,238636.0,437.1503,437.6068,436.5251,436.664,238636.0
2024-07-17 11:00:00,440.02,440.23,439.18,439.54,167557.0,436.6839,436.8923,435.8502,436.2075,167557.0
2024-07-17 11:05:00,439.53,440.22,439.27,440.22,152245.0,436.1976,436.8823,435.9395,436.8823,152245.0
2024-07-17 11:10:00,440.3,440.47,439.51,439.96,153080.0,436.9617,437.1305,436.1777,436.6243,153080.0
2024-07-17 11:15:00,439.94,441.07,439.58,440.99,135635.0,436.6045,437.7259,436.2472,437.6465,135635.0
2024-07-17 11:20:00,441.0,441.56,440.81,440.95,114647.0,437.6564,438.2122,437.4679,437.6068,114647.0
2024-07-17 11:25:00,441.0,441.21,440.05,441.18,144473.0,437.6564,437.8648,436.7136,437.8351,144473.0
2024-07-17 11:30:00,441.25,441.52,440.75,441.33,85557.0,437.9045,438.1725,437.4083,437.9839,85557.0
2024-07-17 11:35:00,441.29,441.29,440.69,440.86,73230.0,437.9442,437.9442,437.3488,437.5175,73230.0
2024-07-17 11:40:00,440.87,441.14,440.42,441.05,65010.0,437.5274,437.7954,437.0808,437.7061,65010.0
2024-07-17 11:45:00,441.07,441.26,440.54,440.68,62420.0,437.7259,437.9145,437.1999,437.3389,62420.0
2024-07-17 11:50:00,440.73,440.96,440.32,440.81,80500.0,437.3885,437.6167,436.9816,437.4679,80500.0
2024-07-17 11:55:00,440.79,441.08,440.53,440.75,60504.0,437.448,437.7358,437.19,437.4083,60504.0
2024-07-17 12:00:00,440.8,441.03,440.56,440.96,57236.0,437.4579,437.6862,437.2198,437.6167,57236.0
2024-07-17 12:05:00,440.94,441.07,440.44,440.53,52211.0,437.5969,437.7259,437.1007,437.19,52211.0
2024-07-17 12:10:00,440.49,440.69,440.23,440.44,73953.0,437.1503,437.3488,436.8923,437.1007,73953.0
2024-07-17 12:15:00,440.5,440.79,440.25,440.42,109645.0,437.1602,437.448,436.9121,437.0808,109645.0
2024-07-17 12:20:00,440.44,440.7,440.32,440.52,66837.0,437.1007,437.3587,436.9816,437.1801,66837.0
2024-07-17 12:25:00,440.52,440.81,440.15,440.44,111508.0,437.1801,437.4679,436.8129,437.1007,111508.0
2024-07-17 12:30:00,440.49,440.56,439.94,440.23,113902.0,437.1503,437.2198,436.6045,436.8923,113902.0
2024-07-17 12:35:00,440.24,440.62,440.22,440.44,89454.0,436.9022,437.2793,436.8823,437.1007,89454.0
2024-07-17 12:40:00,440.44,440.6,440.31,440.54,73494.0,437.1007,437.2595,436.9717,437.1999,73494.0
2024-07-17 12:45:00,440.58,440.8,440.24,440.49,81123.0,437.2396,437.4579,436.9022,437.1503,81123.0
2024-07-17 12:50:00,440.46,440.95,440.27,440.53,96262.0,437.1205,437.6068,436.932,437.19,96262.0
2024-07-17 12:55:00,440.56,441.52,440.49,440.89,205503.0,437.2198,438.1725,437.1503,437.5473,205503.0
2024-07-17 13:00:00,440.88,441.74,440.82,441.48,74110.0,437.5373,438.3908,437.4778,438.1328,74110.0
2024-07-17 13:05:00,441.46,441.63,440.89,440.89,65694.0,438.1129,438.2817,437.5473,437.5473,65694.0
2024-07-17 13:10:00,440.9,441.22,440.68,440.75,48767.0,437.5572,437.8748,437.3389,437.4083,48767.0
2024-07-17 13:15:00,440.75,441.85,440.67,441.64,74745.0,437.4083,438.5,437.3289,438.2916,74745.0
2024-07-17 13:20:00,441.6,442.15,441.46,441.61,105083.0,438.2519,438.7977,438.1129,438.2618,105083.0
2024-07-17 13:25:00,441.59,441.97,441.55,441.93,59405.0,438.242,438.6191,438.2023,438.5794,59405.0
2024-07-17 13:30:00,441.87,442.64,441.8,442.48,71612.0,438.5198,439.284,438.4504,439.1252,71612.0
2024-07-17 13:35:00,442.52,442.64,441.84,441.87,54664.0,439.1649,439.284,438.4901,438.5198,54664.0
2024-07-17 13:40:00,441.84,441.92,441.35,441.64,82864.0,438.4901,438.5695,438.0038,438.2916,82864.0
2024-07-17 13:45:00,441.53,442.33,441.52,442.31,73842.0,438.1824,438.9763,438.1725,438.9565,73842.0
2024-07-17 13:50:00,442.31,442.43,442.0,442.33,90475.0,438.9565,439.0756,438.6489,438.9763,90475.0
2024-07-17 13:55:00,442.43,443.05,442.38,443.03,83614.0,439.0756,439.6909,439.026,439.671,83614.0
2024-07-17 14:00:00,443.06,443.23,442.61,443.2,68956.0,439.7008,439.8695,439.2542,439.8398,68956.0
2024-07-17 14:05:00,443.18,443.83,442.99,443.51,88713.0,439.8199,440.465,439.6313,440.1474,88713.0
2024-07-17 14:10:00,443.5,443.98,443.46,443.7,99612.0,440.1375,440.6138,440.0978,440.336,99612.0
2024-07-17 14:15:00,443.72,444.28,443.67,444.22,133976.0,440.3558,440.9116,440.3062,440.852,133976.0
2024-07-17 14:20:00,444.25,444.67,444.0,444.04,141304.0,440.8818,441.2986,440.6337,440.6734,141304.0
2024-07-17 14:25:00,444.04,444.4,443.73,444.12,67197.0,440.6734,441.0307,440.3657,440.7528,67197.0
2024-07-17 14:30:00,444.03,444.38,443.84,444.09,92993.0,440.6635,441.0108,440.4749,440.723,92993.0
2024-07-17 14:35:00,444.02,444.25,443.66,443.81,68960.0,440.6535,440.8818,440.2963,440.4451,68960.0
2024-07-17 14:40:00,443.8,444.0,443.5,443.8,74192.0,440.4352,440.6337,440.1375,440.4352,74192.0
2024-07-17 14:45:00,443.81,443.85,443.05,443.2,72401.0,440.4451,440.4848,439.6909,439.8398,72401.0
2024-07-17 14:50:00,443.14,443.52,442.85,442.89,72578.0,439.7802,440.1573,439.4924,439.5321,72578.0
2024-07-17 14:55:00,442.99,443.33,442.93,443.3,85966.0,439.6313,439.9688,439.5718,439.939,85966.0
2024-07-17 15:00:00,443.32,443.68,443.15,443.32,97747.0,439.9588,440.3161,439.7901,439.9588,97747.0
2024-07-17 15:05:00,443.35,443.73,443.2,443.37,100423.0,439.9886,440.3657,439.8398,440.0085,100423.0
2024-07-17 15:10:00,443.37,444.35,443.36,444.12,103290.0,440.0085,440.981,439.9985,440.7528,103290.0
2024-07-17 15:15:00,444.12,444.35,443.97,444.22,98342.0,440.7528,440.981,440.6039,440.852,98342.0
2024-07-17 15:20:00,444.22,444.85,444.11,444.71,116174.0,440.852,441.4772,440.7429,441.3383,116174.0
2024-07-17 15:25:00,444.6,444.69,444.09,444.29,136700.0,441.2291,441.3185,440.723,440.9215,136700.0
2024-07-17 15:30:00,444.3,444.3,443.05,443.09,113629.0,440.9314,440.9314,439.6909,439.7306,113629.0
2024-07-17 15:35:00,443.1,443.3,442.68,442.79,155490.0,439.7405,439.939,439.3237,439.4329,155490.0
2024-07-17 15:40:00,442.83,443.1,442.64,443.1,172072.0,439.4726,439.7405,439.284,439.7405,172072.0
2024-07-17 15:45:00,443.11,443.74,443.0,443.73,162785.0,439.7504,440.3757,439.6413,440.3657,162785.0
2024-07-17 15:50:00,443.74,444.27,443.34,443.55,262575.0,440.3757,440.9016,439.9787,440.1871,262575.0
2024-07-17 15:55:00,443.56,443.98,443.19,443.55,571781.0,440.197,440.6138,439.8298,440.1871,571781.0
2024-07-18 09:30:00,444.39,444.65,442.24,443.12,585972.0,441.0207,441.2788,438.887,439.7604,585972.0
2024-07-18 09:35:00,443.12,443.24,441.12,442.19,211784.0,439.7604,439.8795,437.7755,438.8374,211784.0
2024-07-18 09:40:00,442.1,442.54,440.39,440.39,322470.0,438.7481,439.1848,437.0511,437.0511,322470.0
2024-07-18 09:45:00,440.46,441.01,439.97,440.31,271203.0,437.1205,437.6664,436.6342,436.9717,271203.0
2024-07-18 09:50:00,440.31,441.25,439.79,439.81,155445.0,436.9717,437.9045,436.4556,436.4755,155445.0
2024-07-18 09:55:00,439.87,440.35,439.22,439.44,262600.0,436.535,437.0114,435.8899,436.1083,262600.0
2024-07-18 10:00:00,439.42,439.86,438.55,439.59,382149.0,436.0884,436.5251,435.225,436.2571,382149.0
2024-07-18 10:05:00,439.55,440.44,439.06,440.44,155895.0,436.2174,437.1007,435.7311,437.1007,155895.0
2024-07-18 10:10:00,440.45,440.59,439.44,439.96,142795.0,437.1106,437.2495,436.1083,436.6243,142795.0
2024-07-18 10:15:00,439.9,440.65,439.79,439.8,112594.0,436.5648,437.3091,436.4556,436.4655,112594.0
2024-07-18 10:20:00,439.83,440.4,439.35,440.18,108476.0,436.4953,437.061,436.0189,436.8427,108476.0
2024-07-18 10:25:00,440.19,440.61,439.56,439.79,83818.0,436.8526,437.2694,436.2274,436.4556,83818.0
2024-07-18 10:30:00,439.76,439.76,437.25,437.56,234313.0,436.4258,436.4258,433.9349,434.2425,234313.0
2024-07-18 10:35:00,437.55,438.65,437.27,437.84,175012.0,434.2326,435.3243,433.9547,434.5204,175012.0
2024-07-18 10:40:00,437.89,437.89,436.46,437.6,195033.0,434.57,434.57,433.1509,434.2822,195033.0
2024-07-18 10:45:00,437.55,438.41,437.29,438.28,146566.0,434.2326,435.0861,433.9746,434.9571,146566.0
2024-07-18 10:50:00,438.21,439.75,438.04,439.09,130337.0,434.8876,436.4159,434.7189,435.7609,130337.0
2024-07-18 10:55:00,439.08,439.65,438.72,438.91,119227.0,435.751,436.3167,435.3937,435.5823,119227.0
2024-07-18 11:00:00,438.95,439.35,438.58,438.69,102421.0,435.622,436.0189,435.2548,435.3639,102421.0
2024-07-18 11:05:00,438.68,438.92,437.72,437.9,106636.0,435.354,435.5922,434.4013,434.5799,106636.0
2024-07-18 11:10:00,437.86,438.17,436.67,436.71,123492.0,434.5402,434.8479,433.3593,433.399,123492.0
2024-07-18 11:15:00,436.71,437.21,436.25,436.67,136697.0,433.399,433.8952,432.9424,433.3593,136697.0
2024-07-18 11:20:00,436.68,436.97,435.92,436.57,203005.0,433.3692,433.657,432.6149,433.26,203005.0
2024-07-18 11:25:00,436.56,436.95,436.0,436.15,168527.0,433.2501,433.6371,432.6943,432.8432,168527.0
2024-07-18 11:30:00,436.17,436.23,435.15,435.54,224449.0,432.8631,432.9226,431.8508,432.2378,224449.0
2024-07-18 11:35:00,435.53,436.97,435.5,436.11,184669.0,432.2279,433.657,432.1981,432.8035,184669.0
2024-07-18 11:40:00,436.09,437.05,436.04,436.19,138293.0,432.7837,433.7364,432.734,432.8829,138293.0
2024-07-18 11:45:00,436.18,436.53,434.76,434.82,139870.0,432.873,433.2203,431.4637,431.5233,139870.0
2024-07-18 11:50:00,434.81,436.03,434.81,435.55,105535.0,431.5134,432.7241,431.5134,432.2478,105535.0
2024-07-18 11:55:00,435.56,435.74,434.89,434.9,111452.0,432.2577,432.4363,431.5928,431.6027,111452.0
2024-07-18 12:00:00,434.91,435.05,434.4,434.76,160214.0,431.6126,431.7515,431.1065,431.4637,160214.0
2024-07-18 12:05:00,434.73,435.85,434.69,435.83,78491.0,431.434,432.5455,431.3943,432.5256,78491.0
2024-07-18 12:10:00,435.79,435.79,434.77,435.02,84393.0,432.4859,432.4859,431.4737,431.7218,84393.0
2024-07-18 12:15:00,435.05,435.11,434.56,434.84,83985.0,431.7515,431.8111,431.2653,431.5431,83985.0
2024-07-18 12:20:00,434.78,435.37,434.58,435.36,83880.0,431.4836,432.0691,431.2851,432.0592,83880.0
2024-07-18 12:25:00,435.36,435.96,435.29,435.77,86852.0,432.0592,432.6546,431.9897,432.4661,86852.0
2024-07-18 12:30:00,435.73,436.55,435.25,436.46,165866.0,432.4264,433.2402,431.95,433.1509,165866.0
2024-07-18 12:35:00,436.47,436.76,436.06,436.7,73754.0,433.1608,433.4486,432.7539,433.389,73754.0
2024-07-18 12:40:00,436.66,436.85,436.19,436.78,78319.0,433.3493,433.5379,432.8829,433.4684,78319.0
2024-07-18 12:45:00,436.74,436.94,435.82,435.84,108534.0,433.4287,433.6272,432.5157,432.5356,108534.0
2024-07-18 12:50:00,435.84,436.55,435.83,436.33,54468.0,432.5356,433.2402,432.5256,433.0218,54468.0
2024-07-18 12:55:00,436.36,436.62,436.28,436.59,71563.0,433.0516,433.3096,432.9722,433.2799,71563.0
2024-07-18 13:00:00,436.6,436.8,436.36,436.46,84219.0,433.2898,433.4883,433.0516,433.1509,84219.0
2024-07-18 13:05:00,436.46,436.46,435.88,436.07,83827.0,433.1509,433.1509,432.5753,432.7638,83827.0
2024-07-18 13:10:00,436.1,437.0,436.09,436.93,62395.0,432.7936,433.6868,432.7837,433.6173,62395.0
2024-07-18 13:15:00,436.94,437.16,436.71,437.07,80912.0,433.6272,433.8455,433.399,433.7562,80912.0
2024-07-18 13:20:00,437.07,437.76,437.03,437.43,109993.0,433.7562,434.441,433.7165,434.1135,109993.0
2024-07-18 13:25:00,437.4,437.58,436.93,437.38,92549.0,434.0837,434.2624,433.6173,434.0639,92549.0
2024-07-18 13:30:00,437.42,438.0,436.9,436.91,82658.0,434.1036,434.6792,433.5875,433.5974,82658.0
2024-07-18 13:35:00,436.94,437.84,436.92,437.54,48628.0,433.6272,434.5204,433.6074,434.2227,48628.0
2024-07-18 13:40:00,437.54,437.78,437.3,437.76,54931.0,434.2227,434.4608,433.9845,434.441,54931.0
2024-07-18 13:45:00,437.7,438.17,437.6,437.84,66326.0,434.3815,434.8479,434.2822,434.5204,66326.0
2024-07-18 13:50:00,437.81,437.84,436.97,437.14,80039.0,434.4906,434.5204,433.657,433.8257,80039.0
2024-07-18 13:55:00,437.19,437.58,436.67,437.53,93950.0,433.8753,434.2624,433.3593,434.2127,93950.0
2024-07-18 14:00:00,437.57,437.68,436.98,437.49,79880.0,434.2524,434.3616,433.6669,434.173,79880.0
2024-07-18 14:05:00,437.46,438.14,437.43,437.99,65782.0,434.1433,434.8181,434.1135,434.6693,65782.0
2024-07-18 14:10:00,437.94,438.03,437.4,437.72,89305.0,434.6196,434.709,434.0837,434.4013,89305.0
2024-07-18 14:15:00,437.78,438.07,437.68,437.95,65503.0,434.4608,434.7486,434.3616,434.6296,65503.0
2024-07-18 14:20:00,437.94,438.81,437.94,438.75,96519.0,434.6196,435.483,434.6196,435.4235,96519.0
2024-07-18 14:25:00,438.78,438.87,437.86,438.18,127887.0,435.4533,435.5426,434.5402,434.8578,127887.0
2024-07-18 14:30:00,438.19,438.49,438.0,438.32,77961.0,434.8677,435.1655,434.6792,434.9968,77961.0
2024-07-18 14:35:00,438.35,438.47,437.2,437.26,142481.0,435.0265,435.1456,433.8852,433.9448,142481.0
2024-07-18 14:40:00,437.27,438.03,437.27,437.82,71408.0,433.9547,434.709,433.9547,434.5005,71408.0
2024-07-18 14:45:00,437.85,437.85,437.09,437.31,93707.0,434.5303,434.5303,433.7761,433.9944,93707.0
2024-07-18 14:50:00,437.36,438.16,436.76,438.15,100445.0,434.044,434.838,433.4486,434.828,100445.0
2024-07-18 14:55:00,438.21,438.38,437.94,438.22,53568.0,434.8876,435.0563,434.6196,434.8975,53568.0
2024-07-18 15:00:00,438.15,438.57,437.7,437.79,118539.0,434.828,435.2449,434.3815,434.4708,118539.0
2024-07-18 15:05:00,437.9,438.22,437.65,437.88,73999.0,434.5799,434.8975,434.3318,434.5601,73999.0
2024-07-18 15:10:00,437.94,438.1,436.74,437.27,154518.0,434.6196,434.7784,433.4287,433.9547,154518.0
2024-07-18 15:15:00,437.25,438.1,437.25,437.75,110513.0,433.9349,434.7784,433.9349,434.4311,110513.0
2024-07-18 15:20:00,437.74,438.08,437.41,437.62,63904.0,434.4211,434.7586,434.0937,434.3021,63904.0
2024-07-18 15:25:00,437.65,438.43,437.65,438.37,88628.0,434.3318,435.1059,434.3318,435.0464,88628.0
2024-07-18 15:30:00,438.36,438.68,438.05,438.36,121030.0,435.0364,435.354,434.7288,435.0364,121030.0
2024-07-18 15:35:00,438.34,439.3,438.32,439.3,107931.0,435.0166,435.9693,434.9968,435.9693,107931.0
2024-07-18 15:40:00,439.28,439.44,438.78,439.15,143014.0,435.9495,436.1083,435.4533,435.8205,143014.0
2024-07-18 15:45:00,439.17,441.01,439.17,440.93,193707.0,435.8403,437.6664,435.8403,437.587,193707.0
2024-07-18 15:50:00,440.9,440.9,438.6,438.78,269729.0,437.5572,437.5572,435.2746,435.4533,269729.0
2024-07-18 15:55:00,438.78,440.97,438.72,440.38,685647.0,435.4533,437.6267,435.3937,437.0411,685647.0
2024-07-19 09:30:00,433.1,437.42,432.0,436.9,2348045.0,429.8163,434.1036,428.7247,433.5875,2348045.0
2024-07-19 09:35:00,436.94,439.59,436.89,439.37,556069.0,433.6272,436.2571,433.5776,436.0388,556069.0
2024-07-19 09:40:00,439.38,441.14,438.24,438.57,514129.0,436.0487,437.7954,434.9174,435.2449,514129.0
2024-07-19 09:45:00,438.54,438.64,437.25,438.5,330510.0,435.2151,435.3143,433.9349,435.1754,330510.0
2024-07-19 09:50:00,438.49,439.31,438.22,438.62,208172.0,435.1655,435.9792,434.8975,435.2945,208172.0
2024-07-19 09:55:00,438.62,439.33,437.66,437.78,137151.0,435.2945,435.9991,434.3418,434.4608,137151.0
2024-07-19 10:00:00,437.76,438.46,436.86,438.38,176918.0,434.441,435.1357,433.5478,435.0563,176918.0
2024-07-19 10:05:00,438.47,440.44,438.38,440.36,193867.0,435.1456,437.1007,435.0563,437.0213,193867.0
2024-07-19 10:10:00,440.33,441.0,439.19,439.56,187175.0,436.9915,437.6564,435.8602,436.2274,187175.0
2024-07-19 10:15:00,439.6,440.92,439.51,440.18,111423.0,436.267,437.577,436.1777,436.8427,111423.0
2024-07-19 10:20:00,440.19,440.87,439.74,439.89,107317.0,436.8526,437.5274,436.406,436.5548,107317.0
2024-07-19 10:25:00,439.91,440.13,438.19,438.23,114845.0,436.5747,436.793,434.8677,434.9074,114845.0
2024-07-19 10:30:00,438.19,439.03,437.6,437.6,165959.0,434.8677,435.7014,434.2822,434.2822,165959.0
2024-07-19 10:35:00,437.57,438.48,437.4,438.48,125861.0,434.2524,435.1555,434.0837,435.1555,125861.0
2024-07-19 10:40:00,438.5,438.54,437.5,437.5,87545.0,435.1754,435.2151,434.183,434.183,87545.0
2024-07-19 10:45:00,437.49,439.26,437.48,438.64,72227.0,434.173,435.9296,434.1631,435.3143,72227.0
2024-07-19 10:50:00,438.68,439.45,438.5,439.21,76821.0,435.354,436.1182,435.1754,435.88,76821.0
2024-07-19 10:55:00,439.21,439.54,439.07,439.23,62661.0,435.88,436.2075,435.7411,435.8999,62661.0
2024-07-19 11:00:00,439.27,439.99,439.25,439.81,71869.0,435.9395,436.6541,435.9197,436.4755,71869.0
2024-07-19 11:05:00,439.83,440.26,438.96,438.98,56638.0,436.4953,436.922,435.6319,435.6517,56638.0
2024-07-19 11:10:00,439.0,439.14,438.35,438.54,56731.0,435.6716,435.8105,435.0265,435.2151,56731.0
2024-07-19 11:15:00,438.56,439.14,438.24,438.35,70770.0,435.2349,435.8105,434.9174,435.0265,70770.0
2024-07-19 11:20:00,438.36,439.16,438.36,438.81,72173.0,435.0364,435.8304,435.0364,435.483,72173.0
2024-07-19 11:25:00,438.77,438.98,437.64,437.71,61335.0,435.4433,435.6517,434.3219,434.3914,61335.0
2024-07-19 11:30:00,437.68,437.78,437.05,437.61,116235.0,434.3616,434.4608,433.7364,434.2921,116235.0
2024-07-19 11:35:00,437.71,437.72,436.45,436.78,104791.0,434.3914,434.4013,433.1409,433.4684,104791.0
2024-07-19 11:40:00,436.79,437.66,436.75,437.64,65201.0,433.4784,434.3418,433.4387,434.3219,65201.0
2024-07-19 11:45:00,437.64,438.5,437.49,438.35,69513.0,434.3219,435.1754,434.173,435.0265,69513.0
2024-07-19 11:50:00,438.36,438.38,437.82,438.12,75106.0,435.0364,435.0563,434.5005,434.7983,75106.0
2024-07-19 11:55:00,438.04,438.74,437.86,438.46,77201.0,434.7189,435.4136,434.5402,435.1357,77201.0
2024-07-19 12:00:00,438.42,438.74,438.18,438.18,105205.0,435.096,435.4136,434.8578,434.8578,105205.0
2024-07-19 12:05:00,438.14,438.69,438.14,438.38,73553.0,434.8181,435.3639,434.8181,435.0563,73553.0
2024-07-19 12:10:00,438.33,438.73,438.07,438.56,58609.0,435.0067,435.4036,434.7486,435.2349,58609.0
2024-07-19 12:15:00,438.49,438.59,437.86,437.86,42084.0,435.1655,435.2647,434.5402,434.5402,42084.0
2024-07-19 12:20:00,437.88,438.08,437.26,437.53,59320.0,434.5601,434.7586,433.9448,434.2127,59320.0
2024-07-19 12:25:00,437.6,437.89,437.42,437.62,39894.0,434.2822,434.57,434.1036,434.3021,39894.0
2024-07-19 12:30:00,437.56,437.72,436.7,436.89,56740.0,434.2425,434.4013,433.389,433.5776,56740.0
2024-07-19 12:35:00,436.9,437.08,436.19,436.66,78712.0,433.5875,433.7662,432.8829,433.3493,78712.0
2024-07-19 12:40:00,436.66,437.11,436.65,436.8,50505.0,433.3493,433.7959,433.3394,433.4883,50505.0
2024-07-19 12:45:00,436.79,437.13,436.64,437.05,41474.0,433.4784,433.8158,433.3295,433.7364,41474.0
2024-07-19 12:50:00,437.05,437.24,436.85,437.14,47216.0,433.7364,433.9249,433.5379,433.8257,47216.0
2024-07-19 12:55:00,437.18,437.19,436.85,437.15,23588.0,433.8654,433.8753,433.5379,433.8356,23588.0
2024-07-19 13:00:00,437.12,437.19,436.5,436.52,41879.0,433.8059,433.8753,433.1906,433.2104,41879.0
2024-07-19 13:05:00,436.58,436.63,436.08,436.51,68720.0,433.2699,433.3196,432.7737,433.2005,68720.0
2024-07-19 13:10:00,436.49,436.59,436.02,436.46,60658.0,433.1806,433.2799,432.7142,433.1509,60658.0
2024-07-19 13:15:00,436.49,436.51,436.05,436.35,43695.0,433.1806,433.2005,432.744,433.0417,43695.0
2024-07-19 13:20:00,436.35,436.39,435.64,435.7,97648.0,433.0417,433.0814,432.3371,432.3966,97648.0
2024-07-19 13:25:00,435.71,436.4,435.63,435.99,72046.0,432.4065,433.0913,432.3271,432.6844,72046.0
2024-07-19 13:30:00,435.95,436.41,435.83,436.06,52217.0,432.6447,433.1012,432.5256,432.7539,52217.0
2024-07-19 13:35:00,436.03,436.41,435.87,436.11,43509.0,432.7241,433.1012,432.5653,432.8035,43509.0
2024-07-19 13:40:00,436.09,436.36,435.85,436.1,45944.0,432.7837,433.0516,432.5455,432.7936,45944.0
2024-07-19 13:45:00,436.08,436.78,436.07,436.71,68749.0,432.7737,433.4684,432.7638,433.399,68749.0
2024-07-19 13:50:00,436.72,436.72,436.2,436.34,52851.0,433.4089,433.4089,432.8928,433.0318,52851.0
2024-07-19 13:55:00,436.31,436.9,436.14,436.81,38005.0,433.002,433.5875,432.8333,433.4982,38005.0
2024-07-19 14:00:00,436.73,436.96,436.53,436.57,38184.0,433.4188,433.6471,433.2203,433.26,38184.0
2024-07-19 14:05:00,436.57,437.27,436.47,437.17,64368.0,433.26,433.9547,433.1608,433.8555,64368.0
2024-07-19 14:10:00,437.1,437.13,436.68,436.7,45483.0,433.786,433.8158,433.3692,433.389,45483.0
2024-07-19 14:15:00,436.71,437.08,436.66,436.67,50479.0,433.399,433.7662,433.3493,433.3593,50479.0
2024-07-19 14:20:00,436.69,436.73,436.0,436.08,38621.0,433.3791,433.4188,432.6943,432.7737,38621.0
2024-07-19 14:25:00,436.06,436.48,436.0,436.25,36494.0,432.7539,433.1707,432.6943,432.9424,36494.0
2024-07-19 14:30:00,436.29,436.47,436.13,436.41,36439.0,432.9821,433.1608,432.8234,433.1012,36439.0
2024-07-19 14:35:00,436.38,436.6,435.9,436.03,72497.0,433.0715,433.2898,432.5951,432.7241,72497.0
2024-07-19 14:40:00,436.04,436.27,435.89,436.13,92858.0,432.734,432.9623,432.5852,432.8234,92858.0
2024-07-19 14:45:00,436.13,436.74,436.03,436.63,60635.0,432.8234,433.4287,432.7241,433.3196,60635.0
2024-07-19 14:50:00,436.65,437.41,436.64,437.25,63131.0,433.3394,434.0937,433.3295,433.9349,63131.0
2024-07-19 14:55:00,437.21,437.6,437.2,437.52,59860.0,433.8952,434.2822,433.8852,434.2028,59860.0
2024-07-19 15:00:00,437.51,438.26,437.46,438.09,82311.0,434.1929,434.9372,434.1433,434.7685,82311.0
2024-07-19 15:05:00,438.12,438.13,437.64,437.82,63062.0,434.7983,434.8082,434.3219,434.5005,63062.0
2024-07-19 15:10:00,437.86,438.22,437.74,437.94,61109.0,434.5402,434.8975,434.4211,434.6196,61109.0
2024-07-19 15:15:00,437.88,438.36,437.6,438.23,76476.0,434.5601,435.0364,434.2822,434.9074,76476.0
2024-07-19 15:20:00,438.18,438.28,437.7,437.75,70530.0,434.8578,434.9571,434.3815,434.4311,70530.0
2024-07-19 15:25:00,437.74,437.89,437.57,437.65,52374.0,434.4211,434.57,434.2524,434.3318,52374.0
2024-07-19 15:30:00,437.63,437.78,436.82,436.97,97158.0,434.312,434.4608,433.5081,433.657,97158.0
2024-07-19 15:35:00,436.96,437.1,435.97,436.03,139678.0,433.6471,433.786,432.6646,432.7241,139678.0
2024-07-19 15:40:00,436.06,436.57,436.06,436.28,106814.0,432.7539,433.26,432.7539,432.9722,106814.0
2024-07-19 15:45:00,436.28,436.8,436.28,436.49,107863.0,432.9722,433.4883,432.9722,433.1806,107863.0
2024-07-19 15:50:00,436.47,436.88,436.25,436.46,188533.0,433.1608,433.5677,432.9424,433.1509,188533.0
2024-07-19 15:55:00,436.45,437.22,436.01,437.09,634846.0,433.1409,433.9051,432.7043,433.7761,634846.0
2024-07-22 09:30:00,441.58,442.03,440.15,440.67,580661.0,438.232,438.6786,436.8129,437.3289,580661.0
2024-07-22 09:35:00,440.7,442.67,440.25,441.56,278730.0,437.3587,439.3138,436.9121,438.2122,278730.0
2024-07-22 09:40:00,441.58,441.82,440.69,441.66,171182.0,438.232,438.4702,437.3488,438.3114,171182.0
2024-07-22 09:45:00,441.66,443.34,441.66,443.09,225478.0,438.3114,439.9787,438.3114,439.7306,225478.0
2024-07-22 09:50:00,443.07,443.9,443.0,443.82,137883.0,439.7107,440.5344,439.6413,440.4551,137883.0
2024-07-22 09:55:00,443.85,443.88,442.72,443.31,116076.0,440.4848,440.5146,439.3634,439.9489,116076.0
2024-07-22 10:00:00,443.31,443.6,442.34,443.25,103678.0,439.9489,440.2367,438.9863,439.8894,103678.0
2024-07-22 10:05:00,443.15,443.54,442.55,442.58,92352.0,439.7901,440.1772,439.1947,439.2245,92352.0
2024-07-22 10:10:00,442.51,442.91,441.83,442.87,107602.0,439.155,439.552,438.4801,439.5123,107602.0
2024-07-22 10:15:00,442.88,443.86,442.56,443.05,107302.0,439.5222,440.4947,439.2046,439.6909,107302.0
2024-07-22 10:20:00,443.04,443.4,442.43,442.79,136920.0,439.681,440.0382,439.0756,439.4329,136920.0
2024-07-22 10:25:00,442.78,443.79,442.59,443.72,108500.0,439.4229,440.4253,439.2344,440.3558,108500.0
2024-07-22 10:30:00,443.75,443.76,442.89,443.41,67780.0,440.3856,440.3955,439.5321,440.0482,67780.0
2024-07-22 10:35:00,443.45,444.46,443.26,444.36,109363.0,440.0879,441.0902,439.8993,440.991,109363.0
2024-07-22 10:40:00,444.33,444.6,443.88,444.29,97379.0,440.9612,441.2291,440.5146,440.9215,97379.0
2024-07-22 10:45:00,444.3,444.49,443.85,444.3,100737.0,440.9314,441.12,440.4848,440.9314,100737.0
2024-07-22 10:50:00,444.24,444.24,443.05,443.4,89016.0,440.8719,440.8719,439.6909,440.0382,89016.0
2024-07-22 10:55:00,443.33,443.79,442.5,442.56,87467.0,439.9688,440.4253,439.1451,439.2046,87467.0
2024-07-22 11:00:00,442.57,443.25,442.34,443.22,108482.0,439.2145,439.8894,438.9863,439.8596,108482.0
2024-07-22 11:05:00,443.32,443.56,441.62,441.71,65933.0,439.9588,440.197,438.2717,438.3611,65933.0
2024-07-22 11:10:00,441.65,442.43,441.6,442.07,54073.0,438.3015,439.0756,438.2519,438.7183,54073.0
2024-07-22 11:15:00,442.06,442.42,440.98,441.14,62087.0,438.7084,439.0657,437.6366,437.7954,62087.0
2024-07-22 11:20:00,441.09,441.24,439.91,440.22,106701.0,437.7458,437.8946,436.5747,436.8823,106701.0
2024-07-22 11:25:00,440.22,440.41,439.73,440.05,94512.0,436.8823,437.0709,436.3961,436.7136,94512.0
2024-07-22 11:30:00,440.03,440.05,439.54,439.85,65733.0,436.6938,436.7136,436.2075,436.5152,65733.0
2024-07-22 11:35:00,439.93,440.06,439.57,439.99,56945.0,436.5945,436.7236,436.2373,436.6541,56945.0
2024-07-22 11:40:00,440.02,440.09,439.14,439.41,64561.0,436.6839,436.7533,435.8105,436.0785,64561.0
2024-07-22 11:45:00,439.38,439.49,438.98,439.16,52771.0,436.0487,436.1579,435.6517,435.8304,52771.0
2024-07-22 11:50:00,439.19,440.1,438.91,440.09,72528.0,435.8602,436.7633,435.5823,436.7533,72528.0
2024-07-22 11:55:00,440.1,440.13,439.64,440.08,56439.0,436.7633,436.793,436.3067,436.7434,56439.0
2024-07-22 12:00:00,440.01,440.44,439.5,439.53,56126.0,436.6739,437.1007,436.1678,436.1976,56126.0
2024-07-22 12:05:00,439.6,440.26,439.27,439.89,45212.0,436.267,436.922,435.9395,436.5548,45212.0
2024-07-22 12:10:00,439.88,440.28,439.81,439.94,24052.0,436.5449,436.9419,436.4755,436.6045,24052.0
2024-07-22 12:15:00,439.94,440.56,439.83,440.53,52799.0,436.6045,437.2198,436.4953,437.19,52799.0
2024-07-22 12:20:00,440.54,441.08,440.45,440.85,38728.0,437.1999,437.7358,437.1106,437.5076,38728.0
2024-07-22 12:25:00,440.79,440.92,440.31,440.56,32727.0,437.448,437.577,436.9717,437.2198,32727.0
2024-07-22 12:30:00,440.54,441.1,440.54,441.04,32928.0,437.1999,437.7557,437.1999,437.6961,32928.0
2024-07-22 12:35:00,441.05,441.2,440.93,441.12,30093.0,437.7061,437.8549,437.587,437.7755,30093.0
2024-07-22 12:40:00,441.17,441.55,441.11,441.55,46367.0,437.8251,438.2023,437.7656,438.2023,46367.0
2024-07-22 12:45:00,441.54,441.86,441.25,441.75,39092.0,438.1923,438.5099,437.9045,438.4007,39092.0
2024-07-22 12:50:00,441.79,442.45,441.69,442.2,59933.0,438.4404,439.0954,438.3412,438.8473,59933.0
2024-07-22 12:55:00,442.27,442.73,442.19,442.4,53104.0,438.9168,439.3733,438.8374,439.0458,53104.0
2024-07-22 13:00:00,442.43,442.78,442.39,442.65,36677.0,439.0756,439.4229,439.0359,439.2939,36677.0
2024-07-22 13:05:00,442.75,442.96,442.54,442.9,26098.0,439.3932,439.6016,439.1848,439.542,26098.0
2024-07-22 13:10:00,442.91,443.03,442.55,442.9,26639.0,439.552,439.671,439.1947,439.542,26639.0
2024-07-22 13:15:00,442.97,443.11,442.64,443.07,36018.0,439.6115,439.7504,439.284,439.7107,36018.0
2024-07-22 13:20:00,443.07,443.1,442.7,442.96,27051.0,439.7107,439.7405,439.3435,439.6016,27051.0
2024-07-22 13:25:00,442.99,443.0,442.31,442.31,60419.0,439.6313,439.6413,438.9565,438.9565,60419.0
2024-07-22 13:30:00,442.31,442.96,442.27,442.82,78833.0,438.9565,439.6016,438.9168,439.4626,78833.0
2024-07-22 13:35:00,442.8,442.9,442.48,442.63,35552.0,439.4428,439.542,439.1252,439.2741,35552.0
2024-07-22 13:40:00,442.64,442.93,442.56,442.78,46470.0,439.284,439.5718,439.2046,439.4229,46470.0
2024-07-22 13:45:00,442.77,443.53,442.66,443.34,44340.0,439.413,440.1673,439.3038,439.9787,44340.0
2024-07-22 13:50:00,443.34,443.44,442.92,443.31,63840.0,439.9787,440.0779,439.5619,439.9489,63840.0
2024-07-22 13:55:00,443.33,443.48,443.1,443.44,23874.0,439.9688,440.1176,439.7405,440.0779,23874.0
2024-07-22 14:00:00,443.48,443.96,443.42,443.86,55499.0,440.1176,440.594,440.0581,440.4947,55499.0
2024-07-22 14:05:00,443.85,444.32,443.72,444.19,93776.0,440.4848,440.9513,440.3558,440.8222,93776.0
2024-07-22 14:10:00,444.14,444.19,443.35,443.76,47029.0,440.7726,440.8222,439.9886,440.3955,47029.0
2024-07-22 14:15:00,443.83,444.13,443.78,444.11,37667.0,440.465,440.7627,440.4154,440.7429,37667.0
2024-07-22 14:20:00,444.08,444.57,443.94,444.55,40624.0,440.7131,441.1994,440.5741,441.1795,40624.0
2024-07-22 14:25:00,444.55,444.55,443.97,443.98,41290.0,441.1795,441.1795,440.6039,440.6138,41290.0
2024-07-22 14:30:00,443.97,444.5,443.97,444.48,37546.0,440.6039,441.1299,440.6039,441.11,37546.0
2024-07-22 14:35:00,444.48,444.48,444.14,444.21,32695.0,441.11,441.11,440.7726,440.8421,32695.0
2024-07-22 14:40:00,444.17,444.34,443.99,444.08,33994.0,440.8024,440.9711,440.6238,440.7131,33994.0
2024-07-22 14:45:00,444.09,444.15,443.83,443.83,48916.0,440.723,440.7826,440.465,440.465,48916.0
2024-07-22 14:50:00,443.81,444.16,443.78,443.98,28152.0,440.4451,440.7925,440.4154,440.6138,28152.0
2024-07-22 14:55:00,443.95,443.97,443.25,443.41,83878.0,440.5841,440.6039,439.8894,440.0482,83878.0
2024-07-22 15:00:00,443.44,443.72,442.89,443.65,53242.0,440.0779,440.3558,439.5321,440.2863,53242.0
2024-07-22 15:05:00,443.64,443.69,443.13,443.52,110182.0,440.2764,440.326,439.7703,440.1573,110182.0
2024-07-22 15:10:00,443.54,443.92,443.25,443.4,58804.0,440.1772,440.5543,439.8894,440.0382,58804.0
2024-07-22 15:15:00,443.4,443.4,442.91,442.93,68956.0,440.0382,440.0382,439.552,439.5718,68956.0
2024-07-22 15:20:00,442.93,443.42,442.7,443.33,59771.0,439.5718,440.0581,439.3435,439.9688,59771.0
2024-07-22 15:25:00,443.33,443.37,442.93,443.16,67352.0,439.9688,440.0085,439.5718,439.8001,67352.0
2024-07-22 15:30:00,443.13,443.55,443.09,443.25,47579.0,439.7703,440.1871,439.7306,439.8894,47579.0
2024-07-22 15:35:00,443.24,444.02,443.11,443.96,63545.0,439.8795,440.6535,439.7504,440.594,63545.0
2024-07-22 15:40:00,443.93,444.05,443.68,443.75,63336.0,440.5642,440.6833,440.3161,440.3856,63336.0
2024-07-22 15:45:00,443.72,443.87,443.49,443.51,75198.0,440.3558,440.5047,440.1276,440.1474,75198.0
2024-07-22 15:50:00,443.49,443.69,442.78,442.95,225503.0,440.1276,440.326,439.4229,439.5916,225503.0
2024-07-22 15:55:00,442.91,443.61,442.58,442.86,557113.0,439.552,440.2466,439.2245,439.5023,557113.0
2024-07-23 09:30:00,443.9,444.44,443.23,443.92,315871.0,440.5344,441.0704,439.8695,440.5543,315871.0
2024-07-23 09:35:00,443.86,444.78,443.65,444.74,135085.0,440.4947,441.4078,440.2863,441.3681,135085.0
2024-07-23 09:40:00,444.69,447.63,444.65,447.63,288779.0,441.3185,444.2362,441.2788,444.2362,288779.0
2024-07-23 09:45:00,447.63,447.8,446.68,446.94,211530.0,444.2362,444.4049,443.2934,443.5514,211530.0
2024-07-23 09:50:00,446.94,447.15,445.33,445.35,128485.0,443.5514,443.7598,441.9536,441.9735,128485.0
2024-07-23 09:55:00,445.33,446.06,445.11,445.95,84510.0,441.9536,442.6781,441.7353,442.5689,84510.0
2024-07-23 10:00:00,446.0,446.55,444.69,445.06,135598.0,442.6185,443.1644,441.3185,441.6857,135598.0
2024-07-23 10:05:00,445.02,446.5,445.02,446.29,86405.0,441.646,443.1147,441.646,442.9063,86405.0
2024-07-23 10:10:00,446.34,446.65,445.27,445.64,72177.0,442.9559,443.2636,441.8941,442.2613,72177.0
2024-07-23 10:15:00,445.78,446.32,445.72,446.13,50802.0,442.4002,442.9361,442.3406,442.7475,50802.0
2024-07-23 10:20:00,446.21,446.8,446.11,446.27,63923.0,442.8269,443.4125,442.7277,442.8865,63923.0
2024-07-23 10:25:00,446.26,446.92,445.8,446.13,61516.0,442.8766,443.5315,442.42,442.7475,61516.0
2024-07-23 10:30:00,446.15,446.27,445.44,445.87,80284.0,442.7674,442.8865,442.0628,442.4895,80284.0
2024-07-23 10:35:00,445.86,445.95,444.82,445.24,59012.0,442.4796,442.5689,441.4475,441.8643,59012.0
2024-07-23 10:40:00,445.24,446.3,445.23,445.3,63511.0,441.8643,442.9162,441.8544,441.9238,63511.0
2024-07-23 10:45:00,445.36,445.37,444.38,444.63,69388.0,441.9834,441.9933,441.0108,441.2589,69388.0
2024-07-23 10:50:00,444.56,445.33,444.18,445.28,41137.0,441.1894,441.9536,440.8123,441.904,41137.0
2024-07-23 10:55:00,445.27,446.0,445.15,445.76,80867.0,441.8941,442.6185,441.775,442.3803,80867.0
2024-07-23 11:00:00,445.74,446.66,445.74,446.46,68859.0,442.3605,443.2735,442.3605,443.075,68859.0
2024-07-23 11:05:00,446.4,446.92,446.33,446.87,58630.0,443.0155,443.5315,442.946,443.4819,58630.0
2024-07-23 11:10:00,446.85,447.73,446.67,447.71,82085.0,443.4621,444.3354,443.2834,444.3156,82085.0
2024-07-23 11:15:00,447.68,448.39,447.58,448.05,117586.0,444.2858,444.9904,444.1865,444.653,117586.0
2024-07-23 11:20:00,448.04,448.34,447.72,447.97,76119.0,444.6431,444.9408,444.3255,444.5736,76119.0
2024-07-23 11:25:00,447.96,448.18,447.61,447.92,74524.0,444.5637,444.782,444.2163,444.524,74524.0
2024-07-23 11:30:00,447.91,448.01,447.43,447.65,52683.0,444.514,444.6133,444.0377,444.256,52683.0
2024-07-23 11:35:00,447.71,447.84,447.26,447.39,35318.0,444.3156,444.4446,443.869,443.998,35318.0
2024-07-23 11:40:00,447.43,447.67,446.64,446.79,60088.0,444.0377,444.2759,443.2537,443.4025,60088.0
2024-07-23 11:45:00,446.81,447.35,446.81,447.27,52237.0,443.4224,443.9583,443.4224,443.8789,52237.0
2024-07-23 11:50:00,447.3,447.44,446.88,447.36,45196.0,443.9087,444.0476,443.4919,443.9682,45196.0
2024-07-23 11:55:00,447.28,447.52,446.82,446.87,33372.0,443.8888,444.127,443.4323,443.4819,33372.0
2024-07-23 12:00:00,446.8,446.8,446.22,446.22,48158.0,443.4125,443.4125,442.8369,442.8369,48158.0
2024-07-23 12:05:00,446.25,446.43,445.77,446.25,93106.0,442.8666,443.0453,442.3903,442.8666,93106.0
2024-07-23 12:10:00,446.22,446.71,446.14,446.64,40702.0,442.8369,443.3231,442.7575,443.2537,40702.0
2024-07-23 12:15:00,446.59,446.64,446.25,446.37,25219.0,443.2041,443.2537,442.8666,442.9857,25219.0
2024-07-23 12:20:00,446.42,446.42,444.56,444.82,85456.0,443.0353,443.0353,441.1894,441.4475,85456.0
2024-07-23 12:25:00,444.79,445.22,444.33,445.06,47408.0,441.4177,441.8444,440.9612,441.6857,47408.0
2024-07-23 12:30:00,445.02,445.26,444.73,445.01,47289.0,441.646,441.8841,441.3582,441.636,47289.0
2024-07-23 12:35:00,445.08,445.4,444.62,444.62,38351.0,441.7055,442.0231,441.249,441.249,38351.0
2024-07-23 12:40:00,444.79,445.13,444.46,444.52,66390.0,441.4177,441.7551,441.0902,441.1497,66390.0
2024-07-23 12:45:00,444.52,445.05,444.46,444.8,30523.0,441.1497,441.6757,441.0902,441.4276,30523.0
2024-07-23 12:50:00,444.77,444.79,444.3,444.68,41204.0,441.3978,441.4177,440.9314,441.3085,41204.0
2024-07-23 12:55:00,444.7,444.7,443.8,444.46,54465.0,441.3284,441.3284,440.4352,441.0902,54465.0
2024-07-23 13:00:00,444.45,444.81,444.11,444.4,36628.0,441.0803,441.4375,440.7429,441.0307,36628.0
2024-07-23 13:05:00,444.36,444.6,443.95,444.13,62265.0,440.991,441.2291,440.5841,440.7627,62265.0
2024-07-23 13:10:00,444.13,444.31,443.48,443.85,64178.0,440.7627,440.9413,440.1176,440.4848,64178.0
2024-07-23 13:15:00,443.92,444.29,443.67,444.22,41273.0,440.5543,440.9215,440.3062,440.852,41273.0
2024-07-23 13:20:00,444.23,444.87,444.23,444.68,40828.0,440.8619,441.4971,440.8619,441.3085,40828.0
2024-07-23 13:25:00,444.68,444.97,444.49,444.57,32971.0,441.3085,441.5963,441.12,441.1994,32971.0
2024-07-23 13:30:00,444.55,444.9,444.1,444.51,48665.0,441.1795,441.5269,440.7329,441.1398,48665.0
2024-07-23 13:35:00,444.45,444.65,444.11,444.2,48345.0,441.0803,441.2788,440.7429,440.8322,48345.0
2024-07-23 13:40:00,444.21,444.41,444.01,444.26,40125.0,440.8421,441.0406,440.6436,440.8917,40125.0
2024-07-23 13:45:00,444.34,444.48,443.9,444.43,44855.0,440.9711,441.11,440.5344,441.0604,44855.0
2024-07-23 13:50:00,444.44,444.6,444.28,444.6,35367.0,441.0704,441.2291,440.9116,441.2291,35367.0
2024-07-23 13:55:00,444.66,444.84,444.57,444.82,29241.0,441.2887,441.4673,441.1994,441.4475,29241.0
2024-07-23 14:00:00,444.83,445.22,444.78,444.97,43783.0,441.4574,441.8444,441.4078,441.5963,43783.0
2024-07-23 14:05:00,444.98,445.16,444.71,445.09,33869.0,441.6063,441.7849,441.3383,441.7154,33869.0
2024-07-23 14:10:00,445.1,445.1,444.72,444.87,26117.0,441.7253,441.7253,441.3482,441.4971,26117.0
2024-07-23 14:15:00,444.82,445.36,444.81,445.05,32191.0,441.4475,441.9834,441.4375,441.6757,32191.0
2024-07-23 14:20:00,445.07,445.16,444.93,444.95,24634.0,441.6956,441.7849,441.5566,441.5765,24634.0
2024-07-23 14:25:00,444.93,444.93,444.03,444.4,62260.0,441.5566,441.5566,440.6635,441.0307,62260.0
2024-07-23 14:30:00,444.38,444.4,444.07,444.14,43757.0,441.0108,441.0307,440.7032,440.7726,43757.0
2024-07-23 14:35:00,444.16,444.61,444.13,444.55,42507.0,440.7925,441.2391,440.7627,441.1795,42507.0
2024-07-23 14:40:00,444.53,444.57,443.91,444.0,56756.0,441.1597,441.1994,440.5444,440.6337,56756.0
2024-07-23 14:45:00,444.04,444.18,443.88,444.13,26501.0,440.6734,440.8123,440.5146,440.7627,26501.0
2024-07-23 14:50:00,444.14,444.35,444.0,444.12,31293.0,440.7726,440.981,440.6337,440.7528,31293.0
2024-07-23 14:55:00,444.12,444.37,444.06,444.32,23882.0,440.7528,441.0009,440.6932,440.9513,23882.0
2024-07-23 15:00:00,444.32,444.46,444.19,444.23,37936.0,440.9513,441.0902,440.8222,440.8619,37936.0
2024-07-23 15:05:00,444.21,444.34,443.98,444.15,32517.0,440.8421,440.9711,440.6138,440.7826,32517.0
2024-07-23 15:10:00,444.19,444.5,444.16,444.42,48558.0,440.8222,441.1299,440.7925,441.0505,48558.0
2024-07-23 15:15:00,444.39,444.41,444.03,444.15,53345.0,441.0207,441.0406,440.6635,440.7826,53345.0
2024-07-23 15:20:00,444.12,444.38,443.99,444.28,44660.0,440.7528,441.0108,440.6238,440.9116,44660.0
2024-07-23 15:25:00,444.3,444.44,444.2,444.27,47597.0,440.9314,441.0704,440.8322,440.9016,47597.0
2024-07-23 15:30:00,444.28,444.36,444.04,444.12,53307.0,440.9116,440.991,440.6734,440.7528,53307.0
2024-07-23 15:35:00,444.14,444.14,443.78,443.88,79532.0,440.7726,440.7726,440.4154,440.5146,79532.0
2024-07-23 15:40:00,443.93,443.93,443.1,443.63,130110.0,440.5642,440.5642,439.7405,440.2665,130110.0
2024-07-23 15:45:00,443.63,444.72,443.5,444.65,72097.0,440.2665,441.3482,440.1375,441.2788,72097.0
2024-07-23 15:50:00,444.63,444.92,443.89,443.99,129394.0,441.2589,441.5467,440.5245,440.6238,129394.0
2024-07-23 15:55:00,443.94,444.92,443.9,444.81,364497.0,440.5741,441.5467,440.5344,441.4375,364497.0
2024-07-24 09:30:00,440.45,441.48,438.89,438.89,489451.0,437.1106,438.1328,435.5624,435.5624,489451.0
2024-07-24 09:35:00,438.91,439.39,437.6,437.91,245690.0,435.5823,436.0586,434.2822,434.5899,245690.0
2024-07-24 09:40:00,437.9,439.35,437.15,438.97,184212.0,434.5799,436.0189,433.8356,435.6418,184212.0
2024-07-24 09:45:00,438.98,440.0,438.56,439.3,141008.0,435.6517,436.664,435.2349,435.9693,141008.0
2024-07-24 09:50:00,439.27,439.63,438.91,439.41,107319.0,435.9395,436.2968,435.5823,436.0785,107319.0
2024-07-24 09:55:00,439.44,439.88,438.54,439.42,110549.0,436.1083,436.5449,435.2151,436.0884,110549.0
2024-07-24 10:00:00,439.33,439.42,438.32,438.79,88324.0,435.9991,436.0884,434.9968,435.4632,88324.0
2024-07-24 10:05:00,438.85,439.02,437.98,438.03,110961.0,435.5227,435.6914,434.6593,434.709,110961.0
2024-07-24 10:10:00,438.0,438.21,437.08,437.66,125880.0,434.6792,434.8876,433.7662,434.3418,125880.0
2024-07-24 10:15:00,437.64,437.95,437.03,437.09,119282.0,434.3219,434.6296,433.7165,433.7761,119282.0
2024-07-24 10:20:00,437.11,437.4,436.77,436.86,107768.0,433.7959,434.0837,433.4585,433.5478,107768.0
2024-07-24 10:25:00,436.88,437.23,436.58,436.64,100568.0,433.5677,433.915,433.2699,433.3295,100568.0
2024-07-24 10:30:00,436.63,436.95,436.33,436.5,110345.0,433.3196,433.6371,433.0218,433.1906,110345.0
2024-07-24 10:35:00,436.58,437.08,435.78,435.82,122993.0,433.2699,433.7662,432.476,432.5157,122993.0
2024-07-24 10:40:00,435.77,435.92,434.75,434.85,172661.0,432.4661,432.6149,431.4538,431.5531,172661.0
2024-07-24 10:45:00,434.81,435.07,434.08,434.3,157230.0,431.5134,431.7714,430.7889,431.0072,157230.0
2024-07-24 10:50:00,434.35,434.36,433.43,433.48,218175.0,431.0569,431.0668,430.1438,430.1934,218175.0
2024-07-24 10:55:00,433.52,434.53,433.44,434.18,209200.0,430.2331,431.2355,430.1538,430.8881,209200.0
2024-07-24 11:00:00,434.22,434.33,433.65,433.69,110730.0,430.9278,431.037,430.3622,430.4019,110730.0
2024-07-24 11:05:00,433.68,433.83,433.3,433.42,163522.0,430.3919,430.5408,430.0148,430.1339,163522.0
2024-07-24 11:10:00,433.46,433.46,432.97,433.27,157867.0,430.1736,430.1736,429.6873,429.985,157867.0
2024-07-24 11:15:00,433.3,433.32,432.3,432.37,185042.0,430.0148,430.0347,429.0224,429.0919,185042.0
2024-07-24 11:20:00,432.35,432.47,431.11,431.18,260147.0,429.072,429.1911,427.8414,427.9109,260147.0
2024-07-24 11:25:00,431.19,432.25,431.08,431.99,227792.0,427.9208,428.9728,427.8116,428.7147,227792.0
2024-07-24 11:30:00,431.93,432.63,431.93,432.24,141878.0,428.6552,429.3499,428.6552,428.9628,141878.0
2024-07-24 11:35:00,432.19,432.69,431.99,432.17,139941.0,428.9132,429.4094,428.7147,428.8934,139941.0
2024-07-24 11:40:00,432.16,432.16,431.08,431.08,162220.0,428.8835,428.8835,427.8116,427.8116,162220.0
2024-07-24 11:45:00,431.1,431.39,430.81,431.21,169298.0,427.8315,428.1193,427.5437,427.9407,169298.0
2024-07-24 11:50:00,431.24,432.11,431.06,432.09,166324.0,427.9704,428.8338,427.7918,428.814,166324.0
2024-07-24 11:55:00,432.09,432.15,431.45,431.61,109451.0,428.814,428.8735,428.1788,428.3376,109451.0
2024-07-24 12:00:00,431.63,431.99,431.4,431.85,119073.0,428.3575,428.7147,428.1292,428.5758,119073.0
2024-07-24 12:05:00,431.83,431.92,430.7,430.96,178009.0,428.556,428.6453,427.4345,427.6926,178009.0
2024-07-24 12:10:00,430.9,431.49,430.72,431.33,176245.0,427.633,428.2185,427.4544,428.0597,176245.0
2024-07-24 12:15:00,431.38,431.9,431.2,431.42,116408.0,428.1094,428.6254,427.9307,428.1491,116408.0
2024-07-24 12:20:00,431.38,431.64,431.0,431.15,100079.0,428.1094,428.3674,427.7323,427.8811,100079.0
2024-07-24 12:25:00,431.16,431.19,430.44,430.75,191455.0,427.891,427.9208,427.1765,427.4841,191455.0
2024-07-24 12:30:00,430.74,431.11,430.45,431.01,126260.0,427.4742,427.8414,427.1864,427.7422,126260.0
2024-07-24 12:35:00,431.0,431.31,429.66,429.78,213785.0,427.7323,428.0399,426.4024,426.5215,213785.0
2024-07-24 12:40:00,429.74,429.98,429.12,429.59,214620.0,426.4818,426.72,425.8665,426.3329,214620.0
2024-07-24 12:45:00,429.62,430.38,429.46,429.95,148896.0,426.3627,427.117,426.2039,426.6902,148896.0
2024-07-24 12:50:00,429.95,429.97,429.2,429.36,111957.0,426.6902,426.7101,425.9459,426.1047,111957.0
2024-07-24 12:55:00,429.39,429.71,429.12,429.15,85894.0,426.1345,426.452,425.8665,425.8963,85894.0
2024-07-24 13:00:00,429.14,429.59,428.92,429.15,112007.0,425.8864,426.3329,425.668,425.8963,112007.0
2024-07-24 13:05:00,429.14,430.28,429.14,430.28,107862.0,425.8864,427.0177,425.8864,427.0177,107862.0
2024-07-24 13:10:00,430.27,430.51,430.04,430.17,58774.0,427.0078,427.246,426.7795,426.9085,58774.0
2024-07-24 13:15:00,430.2,430.64,429.87,430.54,161234.0,426.9383,427.375,426.6108,427.2757,161234.0
2024-07-24 13:20:00,430.53,430.96,430.07,430.16,111683.0,427.2658,427.6926,426.8093,426.8986,111683.0
2024-07-24 13:25:00,430.16,430.39,429.9,429.97,91973.0,426.8986,427.1269,426.6406,426.7101,91973.0
2024-07-24 13:30:00,429.95,430.0,429.46,429.8,82408.0,426.6902,426.7398,426.2039,426.5413,82408.0
2024-07-24 13:35:00,429.79,430.34,429.78,430.08,94024.0,426.5314,427.0773,426.5215,426.8192,94024.0
2024-07-24 13:40:00,430.08,430.53,430.08,430.4,79373.0,426.8192,427.2658,426.8192,427.1368,79373.0
2024-07-24 13:45:00,430.45,430.58,429.62,429.62,87263.0,427.1864,427.3154,426.3627,426.3627,87263.0
2024-07-24 13:50:00,429.61,429.61,429.01,429.17,106691.0,426.3528,426.3528,425.7573,425.9161,106691.0
2024-07-24 13:55:00,429.18,429.45,429.01,429.01,105258.0,425.926,426.194,425.7573,425.7573,105258.0
2024-07-24 14:00:00,429.05,429.22,428.73,428.96,152965.0,425.797,425.9657,425.4795,425.7077,152965.0
2024-07-24 14:05:00,428.96,429.64,428.96,429.36,102596.0,425.7077,426.3826,425.7077,426.1047,102596.0
2024-07-24 14:10:00,429.36,430.09,429.34,429.91,131244.0,426.1047,426.8292,426.0848,426.6505,131244.0
2024-07-24 14:15:00,429.91,430.03,429.1,429.11,114214.0,426.6505,426.7696,425.8467,425.8566,114214.0
2024-07-24 14:20:00,429.16,429.17,428.19,428.44,200178.0,425.9062,425.9161,424.9436,425.1917,200178.0
2024-07-24 14:25:00,428.47,428.81,427.73,428.24,229340.0,425.2214,425.5589,424.487,424.9932,229340.0
2024-07-24 14:30:00,428.21,428.37,427.58,427.69,141933.0,424.9634,425.1222,424.3382,424.4473,141933.0
2024-07-24 14:35:00,427.7,429.19,427.68,429.12,137560.0,424.4573,425.936,424.4374,425.8665,137560.0
2024-07-24 14:40:00,429.16,429.19,428.05,428.33,128170.0,425.9062,425.936,424.8046,425.0825,128170.0
2024-07-24 14:45:00,428.37,428.48,427.87,427.94,126056.0,425.1222,425.2314,424.626,424.6955,126056.0
2024-07-24 14:50:00,428.04,428.37,427.7,428.25,128027.0,424.7947,425.1222,424.4573,425.0031,128027.0
2024-07-24 14:55:00,428.33,428.75,428.26,428.64,82197.0,425.0825,425.4993,425.013,425.3901,82197.0
2024-07-24 15:00:00,428.63,428.95,428.33,428.7,89043.0,425.3802,425.6978,425.0825,425.4497,89043.0
2024-07-24 15:05:00,428.72,428.98,428.5,428.94,110585.0,425.4695,425.7276,425.2512,425.6879,110585.0
2024-07-24 15:10:00,428.94,429.18,428.82,429.09,116541.0,425.6879,425.926,425.5688,425.8367,116541.0
2024-07-24 15:15:00,429.08,429.41,428.34,428.39,205353.0,425.8268,426.1543,425.0924,425.142,205353.0
2024-07-24 15:20:00,428.41,429.05,428.3,428.85,167231.0,425.1619,425.797,425.0527,425.5986,167231.0
2024-07-24 15:25:00,428.85,428.94,428.35,428.59,135823.0,425.5986,425.6879,425.1023,425.3405,135823.0
2024-07-24 15:30:00,428.59,429.46,428.45,429.27,185721.0,425.3405,426.2039,425.2016,426.0154,185721.0
2024-07-24 15:35:00,429.21,429.23,428.52,429.09,218755.0,425.9558,425.9757,425.2711,425.8367,218755.0
2024-07-24 15:40:00,429.12,429.67,429.12,429.23,155920.0,425.8665,426.4123,425.8665,425.9757,155920.0
2024-07-24 15:45:00,429.24,429.61,428.8,429.33,193718.0,425.9856,426.3528,425.5489,426.0749,193718.0
2024-07-24 15:50:00,429.35,429.87,428.38,428.44,339697.0,426.0948,426.6108,425.1321,425.1917,339697.0
2024-07-24 15:55:00,428.44,429.32,427.73,428.94,954454.0,425.1917,426.065,424.487,425.6879,954454.0
2024-07-25 09:30:00,428.8,429.8,428.37,428.79,647291.0,425.5489,426.5413,425.1222,425.539,647291.0
2024-07-25 09:35:00,428.89,429.19,426.7,426.88,316402.0,425.6382,425.936,423.4649,423.6435,316402.0
2024-07-25 09:40:00,426.91,428.05,425.54,425.54,367604.0,423.6733,424.8046,422.3136,422.3136,367604.0
2024-07-25 09:45:00,425.57,426.0,423.9,425.46,529998.0,422.3434,422.7702,420.6861,422.2343,529998.0
2024-07-25 09:50:00,425.44,425.7,423.54,423.99,272503.0,422.2144,422.4724,420.3288,420.7754,272503.0
2024-07-25 09:55:00,424.02,424.06,421.84,422.12,320033.0,420.8052,420.8449,418.6417,418.9196,320033.0
2024-07-25 10:00:00,422.02,422.52,420.86,421.75,478048.0,418.8203,419.3165,417.6691,418.5524,478048.0
2024-07-25 10:05:00,421.81,422.35,418.82,419.15,449627.0,418.6119,419.1478,415.6446,415.9721,449627.0
2024-07-25 10:10:00,419.19,420.44,418.4,419.12,381564.0,416.0118,417.2523,415.2278,415.9423,381564.0
2024-07-25 10:15:00,419.1,420.8,418.58,420.5,514306.0,415.9225,417.6096,415.4064,417.3119,514306.0
2024-07-25 10:20:00,420.47,420.61,417.51,420.61,565119.0,417.2821,417.421,414.3445,417.421,565119.0
2024-07-25 10:25:00,420.55,421.24,419.76,421.15,313217.0,417.3615,418.0462,416.5775,417.9569,313217.0
2024-07-25 10:30:00,421.08,422.63,420.5,422.25,307238.0,417.8875,419.4257,417.3119,419.0486,307238.0
2024-07-25 10:35:00,422.33,423.1,422.05,422.86,266613.0,419.128,419.8921,418.8501,419.654,266613.0
2024-07-25 10:40:00,422.85,424.0,422.22,423.9,292879.0,419.644,420.7853,419.0188,420.6861,292879.0
2024-07-25 10:45:00,423.87,424.64,423.34,424.49,287888.0,420.6563,421.4205,420.1303,421.2716,287888.0
2024-07-25 10:50:00,424.48,424.8,423.16,423.34,218875.0,421.2617,421.5793,419.9517,420.1303,218875.0
2024-07-25 10:55:00,423.32,424.05,422.59,423.98,222764.0,420.1105,420.8349,419.386,420.7655,222764.0
2024-07-25 11:00:00,423.99,424.06,423.21,423.41,168162.0,420.7754,420.8449,420.0013,420.1998,168162.0
2024-07-25 11:05:00,423.37,423.91,423.2,423.52,113700.0,420.1601,420.696,419.9914,420.309,113700.0
2024-07-25 11:10:00,423.58,425.21,423.58,425.19,217328.0,420.3685,421.9861,420.3685,421.9663,217328.0
2024-07-25 11:15:00,425.18,425.39,424.48,424.59,168816.0,421.9564,422.1648,421.2617,421.3709,168816.0
2024-07-25 11:20:00,424.59,424.75,423.73,424.75,315840.0,421.3709,421.5296,420.5174,421.5296,315840.0
2024-07-25 11:25:00,424.65,424.67,423.62,423.77,140787.0,421.4304,421.4502,420.4082,420.5571,140787.0
2024-07-25 11:30:00,423.75,423.78,422.71,422.98,133057.0,420.5372,420.567,419.5051,419.7731,133057.0
2024-07-25 11:35:00,422.98,423.27,422.57,422.78,164833.0,419.7731,420.0609,419.3662,419.5746,164833.0
2024-07-25 11:40:00,422.71,422.77,420.98,421.96,152127.0,419.5051,419.5646,417.7882,418.7608,152127.0
2024-07-25 11:45:00,421.97,422.2,421.4,421.45,137628.0,418.7707,418.999,418.205,418.2547,137628.0
2024-07-25 11:50:00,421.46,422.26,421.43,422.05,128699.0,418.2646,419.0585,418.2348,418.8501,128699.0
2024-07-25 11:55:00,422.07,422.99,421.82,422.9,128320.0,418.87,419.783,418.6219,419.6937,128320.0
2024-07-25 12:00:00,422.89,423.8,422.56,423.61,133238.0,419.6837,420.5868,419.3562,420.3983,133238.0
2024-07-25 12:05:00,423.56,423.63,422.0,422.74,222597.0,420.3487,420.4181,418.8005,419.5349,222597.0
2024-07-25 12:10:00,422.73,424.12,422.64,424.1,125628.0,419.525,420.9044,419.4356,420.8846,125628.0
2024-07-25 12:15:00,424.07,425.21,423.84,425.17,118871.0,420.8548,421.9861,420.6265,421.9465,118871.0
2024-07-25 12:20:00,425.17,425.94,424.97,425.68,201725.0,421.9465,422.7106,421.748,422.4526,201725.0
2024-07-25 12:25:00,425.67,425.77,424.73,425.05,104851.0,422.4427,422.5419,421.5098,421.8274,104851.0
2024-07-25 12:30:00,425.07,425.49,424.35,425.44,97667.0,421.8472,422.264,421.1327,422.2144,97667.0
2024-07-25 12:35:00,425.44,425.44,424.51,424.81,89882.0,422.2144,422.2144,421.2915,421.5892,89882.0
2024-07-25 12:40:00,424.81,425.72,424.76,425.62,105040.0,421.5892,422.4923,421.5396,422.393,105040.0
2024-07-25 12:45:00,425.68,426.09,424.78,425.04,110114.0,422.4526,422.8595,421.5594,421.8174,110114.0
2024-07-25 12:50:00,425.03,425.21,424.54,425.02,83828.0,421.8075,421.9861,421.3212,421.7976,83828.0
2024-07-25 12:55:00,425.03,425.91,425.03,425.61,69595.0,421.8075,422.6808,421.8075,422.3831,69595.0
2024-07-25 13:00:00,425.64,426.47,425.4,426.22,99582.0,422.4129,423.2366,422.1747,422.9885,99582.0
2024-07-25 13:05:00,426.19,426.77,425.95,426.74,71189.0,422.9587,423.5343,422.7205,423.5045,71189.0
2024-07-25 13:10:00,426.72,427.28,426.42,426.65,163861.0,423.4847,424.0405,423.187,423.4152,163861.0
2024-07-25 13:15:00,426.7,426.81,425.34,425.59,99528.0,423.4649,423.574,422.1152,422.3633,99528.0
2024-07-25 13:20:00,425.61,426.0,425.17,425.18,91173.0,422.3831,422.7702,421.9465,421.9564,91173.0
2024-07-25 13:25:00,425.19,425.59,424.67,425.01,100327.0,421.9663,422.3633,421.4502,421.7877,100327.0
2024-07-25 13:30:00,425.07,425.42,424.68,424.87,91068.0,421.8472,422.1946,421.4602,421.6487,91068.0
2024-07-25 13:35:00,424.86,425.0,424.25,424.5,159095.0,421.6388,421.7777,421.0334,421.2815,159095.0
2024-07-25 13:40:00,424.5,424.76,424.06,424.34,104565.0,421.2815,421.5396,420.8449,421.1227,104565.0
2024-07-25 13:45:00,424.35,424.5,423.72,424.33,93827.0,421.1327,421.2815,420.5074,421.1128,93827.0
2024-07-25 13:50:00,424.32,424.55,423.96,424.55,80930.0,421.1029,421.3312,420.7456,421.3312,80930.0
2024-07-25 13:55:00,424.52,425.12,424.2,424.9,84556.0,421.3014,421.8968,420.9838,421.6785,84556.0
2024-07-25 14:00:00,424.9,425.0,424.29,424.31,96109.0,421.6785,421.7777,421.0731,421.093,96109.0
2024-07-25 14:05:00,424.34,424.34,423.6,423.64,185275.0,421.1227,421.1227,420.3884,420.4281,185275.0
2024-07-25 14:10:00,423.68,424.04,423.42,423.56,104297.0,420.4677,420.825,420.2097,420.3487,104297.0
2024-07-25 14:15:00,423.54,423.71,422.78,423.31,136675.0,420.3288,420.4975,419.5746,420.1006,136675.0
2024-07-25 14:20:00,423.32,423.33,422.35,422.44,146247.0,420.1105,420.1204,419.1478,419.2372,146247.0
2024-07-25 14:25:00,422.45,423.51,422.43,423.26,120571.0,419.2471,420.299,419.2272,420.0509,120571.0
2024-07-25 14:30:00,423.22,423.52,423.08,423.25,112599.0,420.0112,420.309,419.8723,420.041,112599.0
2024-07-25 14:35:00,423.21,423.34,422.38,422.65,123662.0,420.0013,420.1303,419.1776,419.4456,123662.0
2024-07-25 14:40:00,422.63,422.82,421.95,422.03,113902.0,419.4257,419.6143,418.7509,418.8303,113902.0
2024-07-25 14:45:00,422.05,422.14,420.57,420.75,203766.0,418.8501,418.9394,417.3813,417.56,203766.0
2024-07-25 14:50:00,420.8,421.26,420.47,420.53,132739.0,417.6096,418.0661,417.2821,417.3416,132739.0
2024-07-25 14:55:00,420.54,421.27,420.43,420.96,107926.0,417.3516,418.076,417.2424,417.7684,107926.0
2024-07-25 15:00:00,420.87,421.78,420.86,420.98,108009.0,417.6791,418.5822,417.6691,417.7882,108009.0
2024-07-25 15:05:00,421.02,421.29,420.57,420.73,125531.0,417.8279,418.0959,417.3813,417.5401,125531.0
2024-07-25 15:10:00,420.71,421.23,420.27,420.92,173935.0,417.5203,418.0363,417.0836,417.7287,173935.0
2024-07-25 15:15:00,420.9,421.61,420.49,421.6,155760.0,417.7088,418.4134,417.3019,418.4035,155760.0
2024-07-25 15:20:00,421.62,421.68,421.38,421.49,231364.0,418.4234,418.4829,418.1852,418.2944,231364.0
2024-07-25 15:25:00,421.48,422.44,421.44,422.05,155702.0,418.2844,419.2372,418.2447,418.8501,155702.0
2024-07-25 15:30:00,422.04,422.15,420.89,421.35,158738.0,418.8402,418.9493,417.6989,418.1554,158738.0
2024-07-25 15:35:00,421.35,421.4,419.85,420.43,168316.0,418.1554,418.205,416.6668,417.2424,168316.0
2024-07-25 15:40:00,420.39,420.4,419.79,420.21,204351.0,417.2027,417.2126,416.6072,417.0241,204351.0
2024-07-25 15:45:00,420.17,420.17,419.17,420.1,246749.0,416.9844,416.9844,415.9919,416.9149,246749.0
2024-07-25 15:50:00,420.13,420.13,417.95,418.27,334461.0,416.9447,416.9447,414.7812,415.0988,334461.0
2024-07-25 15:55:00,418.27,419.0,417.94,418.4,851833.0,415.0988,415.8232,414.7713,415.2278,851833.0
2024-07-26 09:30:00,418.17,421.0,417.27,420.49,923893.0,414.9995,417.8081,414.1063,417.3019,923893.0
2024-07-26 09:35:00,420.36,420.91,418.85,419.52,325264.0,417.1729,417.7188,415.6744,416.3393,325264.0
2024-07-26 09:40:00,419.49,421.2,418.77,420.79,230296.0,416.3095,418.0066,415.595,417.5997,230296.0
2024-07-26 09:45:00,420.88,421.91,419.25,419.5,223677.0,417.689,418.7112,416.0713,416.3194,223677.0
2024-07-26 09:50:00,419.45,419.96,418.26,418.31,207550.0,416.2698,416.776,415.0888,415.1385,207550.0
2024-07-26 09:55:00,418.37,420.32,418.12,420.0,159129.0,415.198,417.1332,414.9499,416.8157,159129.0
2024-07-26 10:00:00,419.96,421.35,419.6,420.44,244569.0,416.776,418.1554,416.4187,417.2523,244569.0
2024-07-26 10:05:00,420.53,420.76,419.5,419.92,205491.0,417.3416,417.5699,416.3194,416.7363,205491.0
2024-07-26 10:10:00,419.8,421.93,419.8,420.95,141095.0,416.6172,418.731,416.6172,417.7584,141095.0
2024-07-26 10:15:00,420.93,421.53,420.65,421.22,149052.0,417.7386,418.3341,417.4607,418.0264,149052.0
2024-07-26 10:20:00,421.27,422.85,421.13,422.47,212640.0,418.076,419.644,417.9371,419.2669,212640.0
2024-07-26 10:25:00,422.47,424.27,422.26,422.98,266073.0,419.2669,421.0533,419.0585,419.7731,266073.0
2024-07-26 10:30:00,423.03,423.22,420.89,421.11,199068.0,419.8227,420.0112,417.6989,417.9172,199068.0
2024-07-26 10:35:00,421.14,422.13,420.79,420.88,136059.0,417.947,418.9295,417.5997,417.689,136059.0
2024-07-26 10:40:00,420.93,421.87,420.64,420.88,91352.0,417.7386,418.6715,417.4508,417.689,91352.0
2024-07-26 10:45:00,420.85,421.31,420.16,420.99,99983.0,417.6592,418.1157,416.9744,417.7981,99983.0
2024-07-26 10:50:00,421.05,421.76,420.76,421.0,96397.0,417.8577,418.5623,417.5699,417.8081,96397.0
2024-07-26 10:55:00,421.03,422.9,420.72,422.47,143674.0,417.8378,419.6937,417.5302,419.2669,143674.0
2024-07-26 11:00:00,422.56,423.67,422.34,423.64,116255.0,419.3562,420.4578,419.1379,420.4281,116255.0
2024-07-26 11:05:00,423.6,424.26,423.09,423.85,151394.0,420.3884,421.0434,419.8822,420.6365,151394.0
2024-07-26 11:10:00,423.92,424.24,423.48,423.84,95001.0,420.7059,421.0235,420.2693,420.6265,95001.0
2024-07-26 11:15:00,423.88,423.94,423.16,423.61,73070.0,420.6662,420.7258,419.9517,420.3983,73070.0
2024-07-26 11:20:00,423.51,423.88,423.19,423.6,77971.0,420.299,420.6662,419.9815,420.3884,77971.0
2024-07-26 11:25:00,423.6,423.91,423.0,423.39,73849.0,420.3884,420.696,419.7929,420.1799,73849.0
2024-07-26 11:30:00,423.44,424.1,423.44,423.64,92975.0,420.2296,420.8846,420.2296,420.4281,92975.0
2024-07-26 11:35:00,423.63,424.1,422.94,423.93,114033.0,420.4181,420.8846,419.7334,420.7159,114033.0
2024-07-26 11:40:00,423.87,425.07,423.81,425.0,162745.0,420.6563,421.8472,420.5968,421.7777,162745.0
2024-07-26 11:45:00,424.97,426.2,424.88,426.2,170398.0,421.748,422.9686,421.6587,422.9686,170398.0
2024-07-26 11:50:00,426.15,426.2,425.49,425.8,116765.0,422.919,422.9686,422.264,422.5717,116765.0
2024-07-26 11:55:00,425.75,426.12,425.55,425.95,110302.0,422.5221,422.8893,422.3236,422.7205,110302.0
2024-07-26 12:00:00,426.02,426.76,425.97,426.64,138833.0,422.79,423.5244,422.7404,423.4053,138833.0
2024-07-26 12:05:00,426.63,427.7,426.52,427.51,146077.0,423.3954,424.4573,423.2862,424.2687,146077.0
2024-07-26 12:10:00,427.51,427.56,426.15,426.39,149438.0,424.2687,424.3183,422.919,423.1572,149438.0
2024-07-26 12:15:00,426.42,426.67,426.19,426.25,135678.0,423.187,423.4351,422.9587,423.0183,135678.0
2024-07-26 12:20:00,426.22,427.03,426.05,426.54,122839.0,422.9885,423.7924,422.8198,423.3061,122839.0
2024-07-26 12:25:00,426.54,427.48,426.54,427.16,105606.0,423.3061,424.2389,423.3061,423.9214,105606.0
2024-07-26 12:30:00,427.18,427.76,427.18,427.4,105102.0,423.9412,424.5168,423.9412,424.1595,105102.0
2024-07-26 12:35:00,427.44,427.62,426.95,427.35,92906.0,424.1992,424.3779,423.713,424.1099,92906.0
2024-07-26 12:40:00,427.3,427.93,427.2,427.76,65553.0,424.0603,424.6855,423.9611,424.5168,65553.0
2024-07-26 12:45:00,427.76,428.17,427.5,427.97,133649.0,424.5168,424.9237,424.2588,424.7252,133649.0
2024-07-26 12:50:00,427.92,428.32,427.7,428.04,110943.0,424.6756,425.0726,424.4573,424.7947,110943.0
2024-07-26 12:55:00,428.04,428.18,427.7,428.0,92871.0,424.7947,424.9336,424.4573,424.755,92871.0
2024-07-26 13:00:00,428.05,428.46,427.68,428.25,128118.0,424.8046,425.2115,424.4374,425.0031,128118.0
2024-07-26 13:05:00,428.21,428.38,427.5,427.5,90111.0,424.9634,425.1321,424.2588,424.2588,90111.0
2024-07-26 13:10:00,427.54,428.23,427.54,427.65,67515.0,424.2985,424.9833,424.2985,424.4077,67515.0
2024-07-26 13:15:00,427.62,428.31,427.57,428.21,52779.0,424.3779,425.0626,424.3283,424.9634,52779.0
2024-07-26 13:20:00,428.22,428.34,427.95,428.12,59225.0,424.9733,425.0924,424.7054,424.8741,59225.0
2024-07-26 13:25:00,428.2,428.92,428.16,428.61,89769.0,424.9535,425.668,424.9138,425.3604,89769.0
2024-07-26 13:30:00,428.56,428.71,427.24,427.39,182263.0,425.3108,425.4596,424.0008,424.1496,182263.0
2024-07-26 13:35:00,427.35,427.39,426.64,426.94,223886.0,424.1099,424.1496,423.4053,423.703,223886.0
2024-07-26 13:40:00,426.97,427.3,426.37,426.57,155516.0,423.7328,424.0603,423.1374,423.3358,155516.0
2024-07-26 13:45:00,426.59,427.32,426.52,426.94,105783.0,423.3557,424.0802,423.2862,423.703,105783.0
2024-07-26 13:50:00,426.97,427.26,426.65,427.12,62993.0,423.7328,424.0206,423.4152,423.8817,62993.0
2024-07-26 13:55:00,427.08,427.08,426.39,426.53,59296.0,423.842,423.842,423.1572,423.2961,59296.0
2024-07-26 14:00:00,426.51,426.6,426.16,426.18,51961.0,423.2763,423.3656,422.9289,422.9488,51961.0
2024-07-26 14:05:00,426.17,426.69,425.94,426.5,80325.0,422.9389,423.4549,422.7106,423.2664,80325.0
2024-07-26 14:10:00,426.54,426.74,426.11,426.11,71658.0,423.3061,423.5045,422.8793,422.8793,71658.0
2024-07-26 14:15:00,426.12,426.51,425.62,425.63,96705.0,422.8893,423.2763,422.393,422.403,96705.0
2024-07-26 14:20:00,425.62,425.93,425.46,425.93,61411.0,422.393,422.7007,422.2343,422.7007,61411.0
2024-07-26 14:25:00,425.89,426.0,425.37,425.39,62220.0,422.661,422.7702,422.1449,422.1648,62220.0
2024-07-26 14:30:00,425.39,425.77,425.26,425.74,59628.0,422.1648,422.5419,422.0358,422.5121,59628.0
2024-07-26 14:35:00,425.73,426.0,425.46,425.7,29354.0,422.5022,422.7702,422.2343,422.4724,29354.0
2024-07-26 14:40:00,425.72,425.85,424.06,425.41,97499.0,422.4923,422.6213,420.8449,422.1846,97499.0
2024-07-26 14:45:00,425.4,425.55,424.81,425.11,59247.0,422.1747,422.3236,421.5892,421.8869,59247.0
2024-07-26 14:50:00,425.1,425.18,424.33,424.43,73812.0,421.877,421.9564,421.1128,421.2121,73812.0
2024-07-26 14:55:00,424.46,424.79,424.22,424.31,62991.0,421.2418,421.5693,421.0037,421.093,62991.0
2024-07-26 15:00:00,424.3,424.59,424.1,424.53,59331.0,421.083,421.3709,420.8846,421.3113,59331.0
2024-07-26 15:05:00,424.54,425.25,424.33,425.04,81493.0,421.3212,422.0258,421.1128,421.8174,81493.0
2024-07-26 15:10:00,425.02,425.47,424.78,425.17,64460.0,421.7976,422.2442,421.5594,421.9465,64460.0
2024-07-26 15:15:00,425.13,425.27,424.46,424.82,71957.0,421.9068,422.0457,421.2418,421.5991,71957.0
2024-07-26 15:20:00,424.76,425.48,424.7,425.35,89703.0,421.5396,422.2541,421.48,422.1251,89703.0
2024-07-26 15:25:00,425.42,426.0,425.25,425.51,93851.0,422.1946,422.7702,422.0258,422.2839,93851.0
2024-07-26 15:30:00,425.45,425.5,423.5,423.72,131825.0,422.2243,422.274,420.2891,420.5074,131825.0
2024-07-26 15:35:00,423.64,424.37,423.55,424.2,91695.0,420.4281,421.1525,420.3387,420.9838,91695.0
2024-07-26 15:40:00,424.21,425.66,424.21,425.65,99284.0,420.9937,422.4327,420.9937,422.4228,99284.0
2024-07-26 15:45:00,425.64,425.7,424.98,425.41,85830.0,422.4129,422.4724,421.7579,422.1846,85830.0
2024-07-26 15:50:00,425.43,426.0,424.23,424.81,210205.0,422.2045,422.7702,421.0136,421.5892,210205.0
2024-07-26 15:55:00,424.82,425.62,423.86,425.49,677543.0,421.5991,422.393,420.6464,422.264,677543.0
2024-07-29 09:30:00,431.58,432.15,426.89,427.2,819950.0,428.3079,428.8735,423.6534,423.9611,819950.0
2024-07-29 09:35:00,427.24,427.31,425.88,425.98,277686.0,424.0008,424.0702,422.6511,422.7503,277686.0
2024-07-29 09:40:00,425.92,427.64,425.32,427.55,222130.0,422.6908,424.3977,422.0953,424.3084,222130.0
2024-07-29 09:45:00,427.63,428.36,427.29,428.0,173983.0,424.3878,425.1123,424.0504,424.755,173983.0
2024-07-29 09:50:00,428.05,428.5,427.06,427.39,140499.0,424.8046,425.2512,423.8221,424.1496,140499.0
2024-07-29 09:55:00,427.4,428.5,427.22,428.4,120500.0,424.1595,425.2512,423.9809,425.152,120500.0
2024-07-29 10:00:00,428.43,428.76,427.64,428.22,167570.0,425.1817,425.5092,424.3977,424.9733,167570.0
2024-07-29 10:05:00,428.21,428.78,426.72,426.92,142738.0,424.9634,425.5291,423.4847,423.6832,142738.0
2024-07-29 10:10:00,426.86,427.03,425.66,425.8,112966.0,423.6236,423.7924,422.4327,422.5717,112966.0
2024-07-29 10:15:00,425.82,426.87,425.66,426.48,90700.0,422.5915,423.6336,422.4327,423.2465,90700.0
2024-07-29 10:20:00,426.48,427.59,426.43,427.42,100071.0,423.2465,424.3481,423.1969,424.1794,100071.0
2024-07-29 10:25:00,427.37,427.37,426.43,427.27,102930.0,424.1298,424.1298,423.1969,424.0305,102930.0
2024-07-29 10:30:00,427.23,427.6,426.62,426.74,99026.0,423.9908,424.358,423.3855,423.5045,99026.0
2024-07-29 10:35:00,426.74,427.77,426.74,427.72,67149.0,423.5045,424.5267,423.5045,424.4771,67149.0
2024-07-29 10:40:00,427.77,428.15,427.67,427.88,55034.0,424.5267,424.9039,424.4275,424.6359,55034.0
2024-07-29 10:45:00,427.9,428.05,426.94,427.08,62105.0,424.6558,424.8046,423.703,423.842,62105.0
2024-07-29 10:50:00,427.0,427.1,426.15,426.15,107268.0,423.7626,423.8618,422.919,422.919,107268.0
2024-07-29 10:55:00,426.19,426.95,426.06,426.28,64756.0,422.9587,423.713,422.8297,423.048,64756.0
2024-07-29 11:00:00,426.33,427.02,425.96,426.71,70695.0,423.0977,423.7824,422.7305,423.4748,70695.0
2024-07-29 11:05:00,426.78,427.21,426.03,426.09,58367.0,423.5442,423.971,422.7999,422.8595,58367.0
2024-07-29 11:10:00,426.12,426.25,425.33,425.67,106463.0,422.8893,423.0183,422.1052,422.4427,106463.0
2024-07-29 11:15:00,425.66,426.13,425.15,425.84,81038.0,422.4327,422.8992,421.9266,422.6114,81038.0
2024-07-29 11:20:00,425.85,425.92,424.92,425.5,110275.0,422.6213,422.6908,421.6983,422.274,110275.0
2024-07-29 11:25:00,425.5,426.04,425.46,425.84,73765.0,422.274,422.8099,422.2343,422.6114,73765.0
2024-07-29 11:30:00,425.83,425.94,424.7,424.94,99149.0,422.6014,422.7106,421.48,421.7182,99149.0
2024-07-29 11:35:00,424.97,425.6,424.89,425.14,52260.0,421.748,422.3732,421.6686,421.9167,52260.0
2024-07-29 11:40:00,425.17,425.75,425.0,425.7,50518.0,421.9465,422.5221,421.7777,422.4724,50518.0
2024-07-29 11:45:00,425.75,426.95,425.71,426.9,63362.0,422.5221,423.713,422.4824,423.6633,63362.0
2024-07-29 11:50:00,426.92,427.42,426.84,427.05,70318.0,423.6832,424.1794,423.6038,423.8122,70318.0
2024-07-29 11:55:00,427.06,427.62,427.03,427.19,47755.0,423.8221,424.3779,423.7924,423.9511,47755.0
2024-07-29 12:00:00,427.23,428.04,427.23,427.7,51510.0,423.9908,424.7947,423.9908,424.4573,51510.0
2024-07-29 12:05:00,427.77,428.12,427.68,427.92,86357.0,424.5267,424.8741,424.4374,424.6756,86357.0
2024-07-29 12:10:00,427.93,428.7,427.89,428.65,62369.0,424.6855,425.4497,424.6458,425.4001,62369.0
2024-07-29 12:15:00,428.64,429.03,428.21,428.86,145688.0,425.3901,425.7772,424.9634,425.6085,145688.0
2024-07-29 12:20:00,428.84,429.21,428.69,428.96,59325.0,425.5886,425.9558,425.4398,425.7077,59325.0
2024-07-29 12:25:00,428.92,428.92,427.97,428.02,54679.0,425.668,425.668,424.7252,424.7748,54679.0
2024-07-29 12:30:00,428.02,428.79,428.0,428.22,56609.0,424.7748,425.539,424.755,424.9733,56609.0
2024-07-29 12:35:00,428.25,429.02,428.24,429.01,46021.0,425.0031,425.7673,424.9932,425.7573,46021.0
2024-07-29 12:40:00,429.0,429.38,428.77,429.0,74354.0,425.7474,426.1245,425.5192,425.7474,74354.0
2024-07-29 12:45:00,428.96,429.07,428.78,428.92,93813.0,425.7077,425.8169,425.5291,425.668,93813.0
2024-07-29 12:50:00,428.91,429.17,428.44,429.03,49060.0,425.6581,425.9161,425.1917,425.7772,49060.0
2024-07-29 12:55:00,428.92,429.11,428.5,428.58,37380.0,425.668,425.8566,425.2512,425.3306,37380.0
2024-07-29 13:00:00,428.6,428.84,428.38,428.74,51094.0,425.3504,425.5886,425.1321,425.4894,51094.0
2024-07-29 13:05:00,428.81,429.08,428.33,428.98,34788.0,425.5589,425.8268,425.0825,425.7276,34788.0
2024-07-29 13:10:00,428.94,429.75,428.85,429.34,76733.0,425.6879,426.4917,425.5986,426.0848,76733.0
2024-07-29 13:15:00,429.28,429.5,428.77,429.17,42110.0,426.0253,426.2436,425.5192,425.9161,42110.0
2024-07-29 13:20:00,429.17,429.44,428.97,429.25,41349.0,425.9161,426.1841,425.7176,425.9955,41349.0
2024-07-29 13:25:00,429.34,429.37,428.27,428.27,50147.0,426.0848,426.1146,425.0229,425.0229,50147.0
2024-07-29 13:30:00,428.29,428.74,428.11,428.52,43174.0,425.0428,425.4894,424.8642,425.2711,43174.0
2024-07-29 13:35:00,428.49,429.02,428.46,428.93,51328.0,425.2413,425.7673,425.2115,425.6779,51328.0
2024-07-29 13:40:00,428.99,429.14,428.32,428.33,31206.0,425.7375,425.8864,425.0726,425.0825,31206.0
2024-07-29 13:45:00,428.38,428.73,428.29,428.46,40421.0,425.1321,425.4795,425.0428,425.2115,40421.0
2024-07-29 13:50:00,428.46,428.75,428.3,428.41,47499.0,425.2115,425.4993,425.0527,425.1619,47499.0
2024-07-29 13:55:00,428.43,428.45,427.97,427.99,51831.0,425.1817,425.2016,424.7252,424.7451,51831.0
2024-07-29 14:00:00,428.04,428.13,427.39,427.57,45628.0,424.7947,424.884,424.1496,424.3283,45628.0
2024-07-29 14:05:00,427.67,427.99,427.1,427.35,37305.0,424.4275,424.7451,423.8618,424.1099,37305.0
2024-07-29 14:10:00,427.33,427.76,427.2,427.49,51618.0,424.0901,424.5168,423.9611,424.2489,51618.0
2024-07-29 14:15:00,427.48,427.54,426.97,427.28,39576.0,424.2389,424.2985,423.7328,424.0405,39576.0
2024-07-29 14:20:00,427.27,427.53,426.59,426.7,46462.0,424.0305,424.2886,423.3557,423.4649,46462.0
2024-07-29 14:25:00,426.7,427.03,426.47,426.64,31911.0,423.4649,423.7924,423.2366,423.4053,31911.0
2024-07-29 14:30:00,426.54,426.74,426.38,426.71,49137.0,423.3061,423.5045,423.1473,423.4748,49137.0
2024-07-29 14:35:00,426.69,426.74,426.14,426.17,49085.0,423.4549,423.5045,422.9091,422.9389,49085.0
2024-07-29 14:40:00,426.21,427.08,426.17,426.69,56549.0,422.9786,423.842,422.9389,423.4549,56549.0
2024-07-29 14:45:00,426.73,426.87,426.36,426.66,39962.0,423.4946,423.6336,423.1274,423.4252,39962.0
2024-07-29 14:50:00,426.66,426.83,426.35,426.6,71212.0,423.4252,423.5939,423.1175,423.3656,71212.0
2024-07-29 14:55:00,426.63,427.4,426.61,427.29,40224.0,423.3954,424.1595,423.3755,424.0504,40224.0
2024-07-29 15:00:00,427.32,427.66,426.95,427.38,66730.0,424.0802,424.4176,423.713,424.1397,66730.0
2024-07-29 15:05:00,427.45,427.83,427.12,427.13,52022.0,424.2092,424.5863,423.8817,423.8916,52022.0
2024-07-29 15:10:00,427.16,427.66,427.09,427.4,70789.0,423.9214,424.4176,423.8519,424.1595,70789.0
2024-07-29 15:15:00,427.39,427.63,427.12,427.59,55928.0,424.1496,424.3878,423.8817,424.3481,55928.0
2024-07-29 15:20:00,427.59,428.0,427.53,427.92,58952.0,424.3481,424.755,424.2886,424.6756,58952.0
2024-07-29 15:25:00,427.86,427.92,427.58,427.65,60585.0,424.6161,424.6756,424.3382,424.4077,60585.0
2024-07-29 15:30:00,427.64,428.15,427.64,428.08,62384.0,424.3977,424.9039,424.3977,424.8344,62384.0
2024-07-29 15:35:00,428.09,428.48,427.95,428.4,68484.0,424.8443,425.2314,424.7054,425.152,68484.0
2024-07-29 15:40:00,428.45,428.63,428.21,428.45,110064.0,425.2016,425.3802,424.9634,425.2016,110064.0
2024-07-29 15:45:00,428.42,428.48,427.83,427.91,83687.0,425.1718,425.2314,424.5863,424.6657,83687.0
2024-07-29 15:50:00,427.95,428.1,427.48,427.68,151862.0,424.7054,424.8542,424.2389,424.4374,151862.0
2024-07-29 15:55:00,427.64,427.65,426.62,426.8,539295.0,424.3977,424.4077,423.3855,423.5641,539295.0
2024-07-30 09:30:00,427.72,428.01,425.91,426.58,675891.0,424.4771,424.7649,422.6808,423.3458,675891.0
2024-07-30 09:35:00,426.58,427.72,426.33,427.69,249481.0,423.3458,424.4771,423.0977,424.4473,249481.0
2024-07-30 09:40:00,427.61,429.05,427.28,427.34,235944.0,424.368,425.797,424.0405,424.1,235944.0
2024-07-30 09:45:00,427.37,427.87,425.76,426.12,165624.0,424.1298,424.626,422.532,422.8893,165624.0
2024-07-30 09:50:00,426.04,426.31,425.0,426.0,207813.0,422.8099,423.0778,421.7777,422.7702,207813.0
2024-07-30 09:55:00,426.02,427.43,425.54,427.29,166729.0,422.79,424.1893,422.3136,424.0504,166729.0
2024-07-30 10:00:00,427.31,428.28,426.52,427.46,164027.0,424.0702,425.0329,423.2862,424.2191,164027.0
2024-07-30 10:05:00,427.46,428.41,427.38,428.13,107945.0,424.2191,425.1619,424.1397,424.884,107945.0
2024-07-30 10:10:00,428.12,428.43,427.43,428.41,102458.0,424.8741,425.1817,424.1893,425.1619,102458.0
2024-07-30 10:15:00,428.44,428.9,427.66,428.0,173028.0,425.1917,425.6482,424.4176,424.755,173028.0
2024-07-30 10:20:00,428.02,428.09,427.0,427.83,92692.0,424.7748,424.8443,423.7626,424.5863,92692.0
2024-07-30 10:25:00,427.91,427.91,427.03,427.4,67904.0,424.6657,424.6657,423.7924,424.1595,67904.0
2024-07-30 10:30:00,427.43,427.43,426.21,426.24,112658.0,424.1893,424.1893,422.9786,423.0083,112658.0
2024-07-30 10:35:00,426.26,426.34,425.37,425.47,143532.0,423.0282,423.1076,422.1449,422.2442,143532.0
2024-07-30 10:40:00,425.5,425.5,424.96,425.47,139313.0,422.274,422.274,421.738,422.2442,139313.0
2024-07-30 10:45:00,425.5,426.08,425.25,425.78,127021.0,422.274,422.8496,422.0258,422.5518,127021.0
2024-07-30 10:50:00,425.82,426.24,425.43,425.55,103076.0,422.5915,423.0083,422.2045,422.3236,103076.0
2024-07-30 10:55:00,425.59,425.78,424.69,425.03,117663.0,422.3633,422.5518,421.4701,421.8075,117663.0
2024-07-30 11:00:00,425.0,425.22,422.95,423.24,179162.0,421.7777,421.9961,419.7433,420.0311,179162.0
2024-07-30 11:05:00,423.28,423.38,422.5,423.08,152314.0,420.0708,420.17,419.2967,419.8723,152314.0
2024-07-30 11:10:00,422.95,423.48,422.16,422.2,124841.0,419.7433,420.2693,418.9593,418.999,124841.0
2024-07-30 11:15:00,422.23,422.96,421.8,422.65,122432.0,419.0287,419.7532,418.602,419.4456,122432.0
2024-07-30 11:20:00,422.64,422.98,422.36,422.72,90151.0,419.4356,419.7731,419.1578,419.515,90151.0
2024-07-30 11:25:00,422.68,422.86,422.23,422.27,67670.0,419.4753,419.654,419.0287,419.0684,67670.0
2024-07-30 11:30:00,422.24,422.92,421.85,421.89,227184.0,419.0387,419.7135,418.6516,418.6913,227184.0
2024-07-30 11:35:00,421.98,422.04,419.05,419.16,462839.0,418.7806,418.8402,415.8729,415.982,462839.0
2024-07-30 11:40:00,419.14,420.86,418.73,420.65,296159.0,415.9622,417.6691,415.5553,417.4607,296159.0
2024-07-30 11:45:00,420.65,420.89,419.61,420.36,119805.0,417.4607,417.6989,416.4286,417.1729,119805.0
2024-07-30 11:50:00,420.32,420.65,419.95,420.04,91807.0,417.1332,417.4607,416.766,416.8553,91807.0
2024-07-30 11:55:00,420.08,420.14,419.45,419.47,100660.0,416.895,416.9546,416.2698,416.2897,100660.0
2024-07-30 12:00:00,419.45,420.7,419.33,420.7,129921.0,416.2698,417.5103,416.1507,417.5103,129921.0
2024-07-30 12:05:00,420.73,421.54,420.43,421.49,112800.0,417.5401,418.344,417.2424,418.2944,112800.0
2024-07-30 12:10:00,421.56,421.59,420.6,420.82,119038.0,418.3638,418.3936,417.4111,417.6294,119038.0
2024-07-30 12:15:00,420.73,420.89,420.15,420.26,83655.0,417.5401,417.6989,416.9645,417.0737,83655.0
2024-07-30 12:20:00,420.26,420.27,419.7,419.87,144165.0,417.0737,417.0836,416.5179,416.6866,144165.0
2024-07-30 12:25:00,419.85,420.32,419.62,420.32,69549.0,416.6668,417.1332,416.4385,417.1332,69549.0
2024-07-30 12:30:00,420.24,420.31,419.59,419.85,49720.0,417.0538,417.1233,416.4088,416.6668,49720.0
2024-07-30 12:35:00,419.88,420.13,419.41,419.94,109862.0,416.6966,416.9447,416.2301,416.7561,109862.0
2024-07-30 12:40:00,419.92,420.12,419.35,419.39,101200.0,416.7363,416.9347,416.1706,416.2103,101200.0
2024-07-30 12:45:00,419.38,419.45,418.87,419.44,133867.0,416.2004,416.2698,415.6942,416.2599,133867.0
2024-07-30 12:50:00,419.41,419.97,418.4,418.56,294476.0,416.2301,416.7859,415.2278,415.3866,294476.0
2024-07-30 12:55:00,418.62,418.71,418.0,418.17,194058.0,415.4461,415.5354,414.8308,414.9995,194058.0
2024-07-30 13:00:00,418.15,418.67,417.71,417.95,173562.0,414.9797,415.4957,414.543,414.7812,173562.0
2024-07-30 13:05:00,417.91,418.23,417.7,418.0,277975.0,414.7415,415.0591,414.5331,414.8308,277975.0
2024-07-30 13:10:00,417.98,418.0,417.78,417.99,286887.0,414.811,414.8308,414.6125,414.8209,286887.0
2024-07-30 13:15:00,418.0,418.0,417.81,418.0,171707.0,414.8308,414.8308,414.6423,414.8308,171707.0
2024-07-30 13:20:00,418.0,418.0,417.79,417.92,239692.0,414.8308,414.8308,414.6224,414.7514,239692.0
2024-07-30 13:25:00,417.89,418.49,417.36,418.38,234656.0,414.7216,415.3171,414.1957,415.2079,234656.0
2024-07-30 13:30:00,418.4,418.72,417.93,418.57,163859.0,415.2278,415.5454,414.7613,415.3965,163859.0
2024-07-30 13:35:00,418.53,419.43,418.4,419.04,122548.0,415.3568,416.25,415.2278,415.8629,122548.0
2024-07-30 13:40:00,419.04,419.11,418.63,418.93,62752.0,415.8629,415.9324,415.456,415.7538,62752.0
2024-07-30 13:45:00,418.93,419.29,418.84,419.12,67536.0,415.7538,416.111,415.6644,415.9423,67536.0
2024-07-30 13:50:00,419.12,419.44,419.08,419.2,81450.0,415.9423,416.2599,415.9026,416.0217,81450.0
2024-07-30 13:55:00,419.19,419.6,418.94,419.57,90818.0,416.0118,416.4187,415.7637,416.3889,90818.0
2024-07-30 14:00:00,419.6,419.93,419.27,419.53,65944.0,416.4187,416.7462,416.0912,416.3492,65944.0
2024-07-30 14:05:00,419.53,420.28,419.49,420.26,96813.0,416.3492,417.0935,416.3095,417.0737,96813.0
2024-07-30 14:10:00,420.28,421.3,420.27,420.96,105046.0,417.0935,418.1058,417.0836,417.7684,105046.0
2024-07-30 14:15:00,421.01,421.44,420.83,421.44,91340.0,417.818,418.2447,417.6394,418.2447,91340.0
2024-07-30 14:20:00,421.44,421.85,420.61,421.17,107685.0,418.2447,418.6516,417.421,417.9768,107685.0
2024-07-30 14:25:00,421.17,421.36,420.45,420.8,101385.0,417.9768,418.1653,417.2622,417.6096,101385.0
2024-07-30 14:30:00,420.82,421.0,420.45,420.46,63061.0,417.6294,417.8081,417.2622,417.2722,63061.0
2024-07-30 14:35:00,420.49,420.67,420.27,420.46,64424.0,417.3019,417.4806,417.0836,417.2722,64424.0
2024-07-30 14:40:00,420.48,420.92,420.25,420.92,81569.0,417.292,417.7287,417.0638,417.7287,81569.0
2024-07-30 14:45:00,420.94,420.98,420.2,420.89,101741.0,417.7485,417.7882,417.0141,417.6989,101741.0
2024-07-30 14:50:00,420.96,421.1,420.27,420.31,136105.0,417.7684,417.9073,417.0836,417.1233,136105.0
2024-07-30 14:55:00,420.35,420.5,419.77,420.46,129667.0,417.163,417.3119,416.5874,417.2722,129667.0
2024-07-30 15:00:00,420.44,420.52,419.56,420.26,127552.0,417.2523,417.3317,416.379,417.0737,127552.0
2024-07-30 15:05:00,420.24,420.67,420.05,420.26,81525.0,417.0538,417.4806,416.8653,417.0737,81525.0
2024-07-30 15:10:00,420.3,420.65,420.07,420.18,119191.0,417.1134,417.4607,416.8851,416.9943,119191.0
2024-07-30 15:15:00,420.23,421.45,420.21,421.13,146587.0,417.0439,418.2547,417.0241,417.9371,146587.0
2024-07-30 15:20:00,421.17,421.39,420.62,420.68,145508.0,417.9768,418.1951,417.4309,417.4905,145508.0
2024-07-30 15:25:00,420.67,421.19,419.94,420.96,180948.0,417.4806,417.9966,416.7561,417.7684,180948.0
2024-07-30 15:30:00,420.95,420.96,420.36,420.79,148835.0,417.7584,417.7684,417.1729,417.5997,148835.0
2024-07-30 15:35:00,420.79,421.41,420.55,420.93,169157.0,417.5997,418.215,417.3615,417.7386,169157.0
2024-07-30 15:40:00,421.02,422.21,420.93,422.18,285466.0,417.8279,419.0089,417.7386,418.9791,285466.0
2024-07-30 15:45:00,422.21,424.81,422.03,424.23,397080.0,419.0089,421.5892,418.8303,421.0136,397080.0
2024-07-30 15:50:00,424.3,425.2,423.44,423.9,458540.0,421.083,421.9762,420.2296,420.6861,458540.0
2024-07-30 15:55:00,423.9,424.3,422.2,422.42,650427.0,420.6861,421.083,418.999,419.2173,650427.0
2024-07-31 09:30:00,420.48,421.78,415.55,416.25,2297058.0,417.292,418.5822,412.3994,413.0941,2297058.0
2024-07-31 09:35:00,416.24,417.84,414.68,416.02,855800.0,413.0842,414.672,411.536,412.8658,855800.0
2024-07-31 09:40:00,415.95,417.0,414.89,415.68,556860.0,412.7964,413.8384,411.7444,412.5284,556860.0
2024-07-31 09:45:00,415.69,415.84,412.21,414.34,755874.0,412.5383,412.6872,409.0847,411.1986,755874.0
2024-07-31 09:50:00,414.28,416.17,414.18,416.11,404585.0,411.139,413.0147,411.0398,412.9551,404585.0
2024-07-31 09:55:00,416.09,419.19,415.94,418.73,729569.0,412.9353,416.0118,412.7864,415.5553,729569.0
2024-07-31 10:00:00,418.74,419.06,417.85,418.47,383047.0,415.5652,415.8828,414.682,415.2973,383047.0
2024-07-31 10:05:00,418.39,420.2,418.26,418.91,429697.0,415.2179,417.0141,415.0888,415.7339,429697.0
2024-07-31 10:10:00,418.92,419.06,416.49,416.73,363146.0,415.7438,415.8828,413.3323,413.5704,363146.0
2024-07-31 10:15:00,416.78,418.37,416.35,418.11,343589.0,413.6201,415.198,413.1933,414.94,343589.0
2024-07-31 10:20:00,418.09,418.96,417.62,418.01,362633.0,414.9201,415.7835,414.4537,414.8407,362633.0
2024-07-31 10:25:00,418.08,418.35,417.42,417.6,276276.0,414.9102,415.1782,414.2552,414.4338,276276.0
2024-07-31 10:30:00,417.6,418.68,417.6,418.42,261937.0,414.4338,415.5057,414.4338,415.2476,261937.0
2024-07-31 10:35:00,418.44,419.04,417.94,418.34,261270.0,415.2675,415.8629,414.7713,415.1682,261270.0
2024-07-31 10:40:00,418.32,418.4,415.31,415.38,377921.0,415.1484,415.2278,412.1612,412.2307,377921.0
2024-07-31 10:45:00,415.35,417.32,415.15,416.59,205747.0,412.2009,414.156,412.0024,413.4315,205747.0
2024-07-31 10:50:00,416.58,416.7,414.93,415.73,210592.0,413.4216,413.5407,411.7841,412.578,210592.0
2024-07-31 10:55:00,415.66,417.65,415.64,417.39,207395.0,412.5086,414.4835,412.4887,414.2254,207395.0
2024-07-31 11:00:00,417.39,418.21,417.07,418.08,165424.0,414.2254,415.0392,413.9079,414.9102,165424.0
2024-07-31 11:05:00,417.99,418.31,417.47,417.81,143881.0,414.8209,415.1385,414.3048,414.6423,143881.0
2024-07-31 11:10:00,417.81,418.09,417.01,417.72,137191.0,414.6423,414.9201,413.8483,414.5529,137191.0
2024-07-31 11:15:00,417.73,418.25,417.43,417.65,126827.0,414.5629,415.0789,414.2651,414.4835,126827.0
2024-07-31 11:20:00,417.66,417.66,416.9,417.22,125324.0,414.4934,414.4934,413.7392,414.0567,125324.0
2024-07-31 11:25:00,417.22,418.16,417.17,417.87,146148.0,414.0567,414.9896,414.0071,414.7018,146148.0
2024-07-31 11:30:00,417.86,418.67,417.77,418.03,158740.0,414.6919,415.4957,414.6026,414.8606,158740.0
2024-07-31 11:35:00,418.06,418.18,417.19,417.24,119020.0,414.8904,415.0094,414.027,414.0766,119020.0
2024-07-31 11:40:00,417.2,417.96,416.94,417.5,115452.0,414.0369,414.7911,413.7789,414.3346,115452.0
2024-07-31 11:45:00,417.5,417.69,416.86,417.32,122624.0,414.3346,414.5232,413.6995,414.156,122624.0
2024-07-31 11:50:00,417.34,417.34,416.13,416.16,271361.0,414.1758,414.1758,412.975,413.0048,271361.0
2024-07-31 11:55:00,416.13,416.28,415.75,416.08,182581.0,412.975,413.1239,412.5979,412.9254,182581.0
2024-07-31 12:00:00,416.11,416.42,415.61,415.81,144505.0,412.9551,413.2628,412.4589,412.6574,144505.0
2024-07-31 12:05:00,415.69,416.1,415.5,415.91,221381.0,412.5383,412.9452,412.3498,412.7567,221381.0
2024-07-31 12:10:00,415.91,416.71,415.78,416.7,152609.0,412.7567,413.5506,412.6276,413.5407,152609.0
2024-07-31 12:15:00,416.7,416.81,416.31,416.44,130005.0,413.5407,413.6498,413.1536,413.2826,130005.0
2024-07-31 12:20:00,416.4,416.57,415.85,415.9,100158.0,413.2429,413.4117,412.6971,412.7467,100158.0
2024-07-31 12:25:00,415.91,416.0,415.49,415.72,176868.0,412.7567,412.846,412.3398,412.5681,176868.0
2024-07-31 12:30:00,415.71,415.78,414.98,415.63,178315.0,412.5582,412.6276,411.8337,412.4788,178315.0
2024-07-31 12:35:00,415.67,415.67,414.42,414.59,153830.0,412.5185,412.5185,411.278,411.4467,153830.0
2024-07-31 12:40:00,414.59,415.25,413.86,415.16,309302.0,411.4467,412.1017,410.7222,412.0123,309302.0
2024-07-31 12:45:00,415.13,415.24,414.92,415.01,158587.0,411.9826,412.0917,411.7742,411.8635,158587.0
2024-07-31 12:50:00,414.92,415.28,414.45,414.59,139431.0,411.7742,412.1314,411.3077,411.4467,139431.0
2024-07-31 12:55:00,414.61,414.89,414.39,414.55,109434.0,411.4665,411.7444,411.2482,411.407,109434.0
2024-07-31 13:00:00,414.63,415.24,414.52,415.22,154539.0,411.4864,412.0917,411.3772,412.0719,154539.0
2024-07-31 13:05:00,415.2,415.52,415.04,415.24,115990.0,412.052,412.3696,411.8933,412.0917,115990.0
2024-07-31 13:10:00,415.3,415.71,415.15,415.71,92979.0,412.1513,412.5582,412.0024,412.5582,92979.0
2024-07-31 13:15:00,415.71,416.75,415.4,416.68,140801.0,412.5582,413.5903,412.2505,413.5208,140801.0
2024-07-31 13:20:00,416.67,417.44,416.42,416.77,228358.0,413.5109,414.2751,413.2628,413.6101,228358.0
2024-07-31 13:25:00,416.75,417.33,416.59,417.0,160887.0,413.5903,414.1659,413.4315,413.8384,160887.0
2024-07-31 13:30:00,417.0,417.13,415.8,416.04,180752.0,413.8384,413.9674,412.6475,412.8857,180752.0
2024-07-31 13:35:00,415.97,416.99,415.97,416.83,102272.0,412.8162,413.8285,412.8162,413.6697,102272.0
2024-07-31 13:40:00,416.89,417.8,416.5,417.65,196899.0,413.7292,414.6323,413.3422,414.4835,196899.0
2024-07-31 13:45:00,417.67,418.03,417.43,417.98,159484.0,414.5033,414.8606,414.2651,414.811,159484.0
2024-07-31 13:50:00,417.97,419.23,417.97,418.96,172151.0,414.801,416.0515,414.801,415.7835,172151.0
2024-07-31 13:55:00,418.99,418.99,418.03,418.87,124187.0,415.8133,415.8133,414.8606,415.6942,124187.0
2024-07-31 14:00:00,418.92,419.43,417.7,418.01,232864.0,415.7438,416.25,414.5331,414.8407,232864.0
2024-07-31 14:05:00,418.0,419.19,417.85,418.21,145980.0,414.8308,416.0118,414.682,415.0392,145980.0
2024-07-31 14:10:00,418.15,419.13,418.06,419.0,144510.0,414.9797,415.9522,414.8904,415.8232,144510.0
2024-07-31 14:15:00,418.99,419.25,418.5,418.96,225720.0,415.8133,416.0713,415.327,415.7835,225720.0
2024-07-31 14:20:00,418.9,420.12,418.64,420.0,230814.0,415.724,416.9347,415.466,416.8157,230814.0
2024-07-31 14:25:00,419.94,420.07,418.45,418.45,224941.0,416.7561,416.8851,415.2774,415.2774,224941.0
2024-07-31 14:30:00,418.42,419.33,418.39,418.71,141053.0,415.2476,416.1507,415.2179,415.5354,141053.0
2024-07-31 14:35:00,418.65,418.93,417.2,417.89,165272.0,415.4759,415.7538,414.0369,414.7216,165272.0
2024-07-31 14:40:00,417.93,419.2,417.89,418.71,235685.0,414.7613,416.0217,414.7216,415.5354,235685.0
2024-07-31 14:45:00,418.75,419.5,418.34,419.47,158202.0,415.5751,416.3194,415.1682,416.2897,158202.0
2024-07-31 14:50:00,419.5,419.74,418.67,418.84,241780.0,416.3194,416.5576,415.4957,415.6644,241780.0
2024-07-31 14:55:00,418.81,419.28,418.3,418.71,156272.0,415.6347,416.1011,415.1285,415.5354,156272.0
2024-07-31 15:00:00,418.75,421.11,418.51,419.9,327779.0,415.5751,417.9172,415.3369,416.7164,327779.0
2024-07-31 15:05:00,419.94,421.3,419.79,420.41,326752.0,416.7561,418.1058,416.6072,417.2225,326752.0
2024-07-31 15:10:00,420.38,420.43,419.33,419.55,207280.0,417.1928,417.2424,416.1507,416.3691,207280.0
2024-07-31 15:15:00,419.56,420.21,418.29,418.42,311850.0,416.379,417.0241,415.1186,415.2476,311850.0
2024-07-31 15:20:00,418.43,419.26,416.93,416.93,368877.0,415.2576,416.0813,413.7689,413.7689,368877.0
2024-07-31 15:25:00,416.98,417.31,415.94,416.2,301847.0,413.8185,414.146,412.7864,413.0445,301847.0
2024-07-31 15:30:00,416.22,418.27,415.55,417.63,422103.0,413.0643,415.0988,412.3994,414.4636,422103.0
2024-07-31 15:35:00,417.68,418.5,417.13,417.87,170541.0,414.5132,415.327,413.9674,414.7018,170541.0
2024-07-31 15:40:00,417.92,418.76,417.78,418.51,191549.0,414.7514,415.5851,414.6125,415.3369,191549.0
2024-07-31 15:45:00,418.5,418.6,416.73,417.31,270819.0,415.327,415.4263,413.5704,414.146,270819.0
2024-07-31 15:50:00,417.28,417.64,415.85,417.58,453483.0,414.1163,414.4735,412.6971,414.414,453483.0
2024-07-31 15:55:00,417.52,419.0,417.52,418.28,1116683.0,414.3545,415.8232,414.3545,415.1087,1116683.0
2024-08-01 09:30:00,420.79,421.34,418.65,418.9,775201.0,417.5997,418.1455,415.4759,415.724,775201.0
2024-08-01 09:35:00,418.89,420.5,418.2,420.19,446401.0,415.7141,417.3119,415.0293,417.0042,446401.0
2024-08-01 09:40:00,420.19,424.78,419.96,424.62,524007.0,417.0042,421.5594,416.776,421.4006,524007.0
2024-08-01 09:45:00,424.67,427.15,424.22,426.18,654376.0,421.4502,423.9114,421.0037,422.9488,654376.0
2024-08-01 09:50:00,426.17,426.53,424.72,426.24,394794.0,422.9389,423.2961,421.4999,423.0083,394794.0
2024-08-01 09:55:00,426.23,427.29,426.08,427.04,417767.0,422.9984,424.0504,422.8496,423.8023,417767.0
2024-08-01 10:00:00,426.94,427.46,425.5,426.1,370380.0,423.703,424.2191,422.274,422.8694,370380.0
2024-08-01 10:05:00,426.19,427.1,424.91,426.08,324617.0,422.9587,423.8618,421.6884,422.8496,324617.0
2024-08-01 10:10:00,426.08,426.9,425.85,426.52,200137.0,422.8496,423.6633,422.6213,423.2862,200137.0
2024-08-01 10:15:00,426.48,426.87,425.81,426.04,209227.0,423.2465,423.6336,422.5816,422.8099,209227.0
2024-08-01 10:20:00,426.1,426.86,424.41,425.9,332718.0,422.8694,423.6236,421.1922,422.6709,332718.0
2024-08-01 10:25:00,425.94,426.5,424.13,424.18,266441.0,422.7106,423.2664,420.9143,420.964,266441.0
2024-08-01 10:30:00,424.21,425.79,423.9,425.55,192592.0,420.9937,422.5618,420.6861,422.3236,192592.0
2024-08-01 10:35:00,425.54,425.72,424.26,425.29,179668.0,422.3136,422.4923,421.0434,422.0655,179668.0
2024-08-01 10:40:00,425.33,425.45,423.89,424.06,154540.0,422.1052,422.2243,420.6762,420.8449,154540.0
2024-08-01 10:45:00,424.06,424.46,422.45,422.67,194965.0,420.8449,421.2418,419.2471,419.4654,194965.0
2024-08-01 10:50:00,422.67,424.68,422.6,424.48,180567.0,419.4654,421.4602,419.3959,421.2617,180567.0
2024-08-01 10:55:00,424.44,424.69,423.46,423.71,138922.0,421.222,421.4701,420.2494,420.4975,138922.0
2024-08-01 11:00:00,423.73,424.03,421.75,421.75,165487.0,420.5174,420.8151,418.5524,418.5524,165487.0
2024-08-01 11:05:00,421.79,422.11,420.6,421.2,214022.0,418.5921,418.9097,417.4111,418.0066,214022.0
2024-08-01 11:10:00,421.21,421.34,420.61,421.08,150138.0,418.0165,418.1455,417.421,417.8875,150138.0
2024-08-01 11:15:00,421.07,421.36,420.4,420.83,189161.0,417.8775,418.1653,417.2126,417.6394,189161.0
2024-08-01 11:20:00,420.87,421.03,419.23,419.54,191045.0,417.6791,417.8378,416.0515,416.3591,191045.0
2024-08-01 11:25:00,419.54,420.23,418.85,418.95,157833.0,416.3591,417.0439,415.6744,415.7736,157833.0
2024-08-01 11:30:00,418.93,419.33,417.94,418.24,213910.0,415.7538,416.1507,414.7713,415.069,213910.0
2024-08-01 11:35:00,418.15,418.41,417.81,418.09,138889.0,414.9797,415.2377,414.6423,414.9201,138889.0
2024-08-01 11:40:00,418.09,418.12,416.87,416.94,198064.0,414.9201,414.9499,413.7094,413.7789,198064.0
2024-08-01 11:45:00,416.89,417.6,416.66,417.53,151132.0,413.7292,414.4338,413.501,414.3644,151132.0
2024-08-01 11:50:00,417.48,418.55,417.24,417.89,111990.0,414.3148,415.3766,414.0766,414.7216,111990.0
2024-08-01 11:55:00,417.89,418.55,417.61,417.61,127546.0,414.7216,415.3766,414.4438,414.4438,127546.0
2024-08-01 12:00:00,417.73,418.82,417.35,418.66,108277.0,414.5629,415.6446,414.1857,415.4858,108277.0
2024-08-01 12:05:00,418.63,419.83,418.29,419.53,139626.0,415.456,416.6469,415.1186,416.3492,139626.0
2024-08-01 12:10:00,419.63,420.95,419.23,420.81,253964.0,416.4485,417.7584,416.0515,417.6195,253964.0
2024-08-01 12:15:00,420.78,421.08,419.1,419.46,135426.0,417.5897,417.8875,415.9225,416.2797,135426.0
2024-08-01 12:20:00,419.49,419.49,418.59,418.79,127124.0,416.3095,416.3095,415.4163,415.6148,127124.0
2024-08-01 12:25:00,418.82,419.4,418.82,419.25,154759.0,415.6446,416.2202,415.6446,416.0713,154759.0
2024-08-01 12:30:00,419.26,419.68,418.94,419.4,110387.0,416.0813,416.4981,415.7637,416.2202,110387.0
2024-08-01 12:35:00,419.44,419.9,418.5,418.55,111569.0,416.2599,416.7164,415.327,415.3766,111569.0
2024-08-01 12:40:00,418.55,418.9,417.94,418.69,130063.0,415.3766,415.724,414.7713,415.5156,130063.0
2024-08-01 12:45:00,418.67,419.15,418.37,419.13,85495.0,415.4957,415.9721,415.198,415.9522,85495.0
2024-08-01 12:50:00,419.1,419.1,417.83,418.36,127138.0,415.9225,415.9225,414.6621,415.1881,127138.0
2024-08-01 12:55:00,418.35,418.66,417.6,417.7,80617.0,415.1782,415.4858,414.4338,414.5331,80617.0
2024-08-01 13:00:00,417.68,418.27,417.49,417.94,95821.0,414.5132,415.0988,414.3247,414.7713,95821.0
2024-08-01 13:05:00,417.94,418.01,416.94,417.53,111795.0,414.7713,414.8407,413.7789,414.3644,111795.0
2024-08-01 13:10:00,417.53,417.82,417.49,417.68,85389.0,414.3644,414.6522,414.3247,414.5132,85389.0
2024-08-01 13:15:00,417.68,417.72,417.0,417.16,93413.0,414.5132,414.5529,413.8384,413.9972,93413.0
2024-08-01 13:20:00,417.16,417.93,417.05,417.89,112699.0,413.9972,414.7613,413.888,414.7216,112699.0
2024-08-01 13:25:00,417.91,418.27,417.53,418.09,166400.0,414.7415,415.0988,414.3644,414.9201,166400.0
2024-08-01 13:30:00,418.14,418.29,416.16,416.21,131703.0,414.9698,415.1186,413.0048,413.0544,131703.0
2024-08-01 13:35:00,416.23,416.46,414.84,414.98,150916.0,413.0742,413.3025,411.6948,411.8337,150916.0
2024-08-01 13:40:00,415.04,415.08,413.77,414.51,192142.0,411.8933,411.933,410.6329,411.3673,192142.0
2024-08-01 13:45:00,414.52,414.77,413.43,413.53,129955.0,411.3772,411.6253,410.2955,410.3947,129955.0
2024-08-01 13:50:00,413.54,414.7,413.09,414.57,118745.0,410.4046,411.5558,409.958,411.4268,118745.0
2024-08-01 13:55:00,414.53,415.86,413.88,415.7,128293.0,411.3871,412.707,410.7421,412.5483,128293.0
2024-08-01 14:00:00,415.65,416.02,414.53,414.65,101027.0,412.4986,412.8658,411.3871,411.5062,101027.0
2024-08-01 14:05:00,414.61,414.85,414.19,414.42,77553.0,411.4665,411.7047,411.0497,411.278,77553.0
2024-08-01 14:10:00,414.46,415.05,413.93,414.27,89032.0,411.3177,411.9032,410.7917,411.1291,89032.0
2024-08-01 14:15:00,414.3,414.47,413.8,413.98,88827.0,411.1589,411.3276,410.6627,410.8413,88827.0
2024-08-01 14:20:00,413.99,414.9,413.99,414.34,77663.0,410.8512,411.7543,410.8512,411.1986,77663.0
2024-08-01 14:25:00,414.41,414.63,413.68,414.42,101141.0,411.268,411.4864,410.5436,411.278,101141.0
2024-08-01 14:30:00,414.38,414.46,413.87,414.42,87959.0,411.2383,411.3177,410.7321,411.278,87959.0
2024-08-01 14:35:00,414.4,414.74,414.07,414.47,76856.0,411.2581,411.5955,410.9306,411.3276,76856.0
2024-08-01 14:40:00,414.46,415.25,414.1,414.29,93362.0,411.3177,412.1017,410.9604,411.1489,93362.0
2024-08-01 14:45:00,414.24,414.75,413.95,414.06,92926.0,411.0993,411.6055,410.8115,410.9207,92926.0
2024-08-01 14:50:00,414.0,415.01,414.0,414.36,74614.0,410.8611,411.8635,410.8611,411.2184,74614.0
2024-08-01 14:55:00,414.32,415.25,414.26,414.83,85025.0,411.1787,412.1017,411.1192,411.6848,85025.0
2024-08-01 15:00:00,414.72,415.93,414.6,415.63,86163.0,411.5757,412.7765,411.4566,412.4788,86163.0
2024-08-01 15:05:00,415.63,415.69,414.5,415.34,87982.0,412.4788,412.5383,411.3574,412.191,87982.0
2024-08-01 15:10:00,415.38,415.88,414.91,415.02,99599.0,412.2307,412.7269,411.7642,411.8734,99599.0
2024-08-01 15:15:00,415.02,415.43,414.35,415.31,126724.0,411.8734,412.2803,411.2085,412.1612,126724.0
2024-08-01 15:20:00,415.31,415.59,414.8,414.94,87662.0,412.1612,412.4391,411.6551,411.794,87662.0
2024-08-01 15:25:00,414.96,415.58,414.7,415.14,72923.0,411.8139,412.4292,411.5558,411.9925,72923.0
2024-08-01 15:30:00,415.17,415.84,414.32,414.47,136083.0,412.0223,412.6872,411.1787,411.3276,136083.0
2024-08-01 15:35:00,414.48,415.27,414.4,415.27,167202.0,411.3375,412.1215,411.2581,412.1215,167202.0
2024-08-01 15:40:00,415.22,415.3,414.26,414.52,156284.0,412.0719,412.1513,411.1192,411.3772,156284.0
2024-08-01 15:45:00,414.56,416.68,414.55,416.39,223134.0,411.4169,413.5208,411.407,413.233,223134.0
2024-08-01 15:50:00,416.42,418.31,414.96,415.64,501900.0,413.2628,415.1385,411.8139,412.4887,501900.0
2024-08-01 15:55:00,415.7,417.33,415.69,417.05,561354.0,412.5483,414.1659,412.5383,413.888,561354.0
2024-08-02 09:30:00,412.49,415.0,410.93,411.59,842375.0,409.3626,411.8536,407.8144,408.4694,842375.0
2024-08-02 09:35:00,411.59,413.41,410.04,411.67,274474.0,408.4694,410.2756,406.9312,408.5488,274474.0
2024-08-02 09:40:00,411.59,413.44,408.88,409.49,331756.0,408.4694,410.3054,405.78,406.3853,331756.0
2024-08-02 09:45:00,409.39,409.53,407.51,407.9,281005.0,406.2861,406.425,404.4203,404.8074,281005.0
2024-08-02 09:50:00,408.0,408.4,406.15,407.11,347792.0,404.9066,405.3036,403.0707,404.0234,347792.0
2024-08-02 09:55:00,407.11,408.74,406.86,407.47,278509.0,404.0234,405.641,403.7753,404.3807,278509.0
2024-08-02 10:00:00,407.57,408.03,406.15,406.26,249199.0,404.4799,404.9364,403.0707,403.1798,249199.0
2024-08-02 10:05:00,406.3,406.3,404.34,405.92,374013.0,403.2195,403.2195,401.2744,402.8424,374013.0
2024-08-02 10:10:00,405.86,406.0,404.66,404.93,247603.0,402.7829,402.9218,401.592,401.8599,247603.0
2024-08-02 10:15:00,405.0,406.97,404.88,405.24,159040.0,401.9294,403.8844,401.8103,402.1676,159040.0
2024-08-02 10:20:00,405.2,406.69,404.99,406.22,134527.0,402.1279,403.6066,401.9195,403.1401,134527.0
2024-08-02 10:25:00,406.22,407.47,406.0,407.08,184632.0,403.1401,404.3807,402.9218,403.9936,184632.0
2024-08-02 10:30:00,407.0,407.78,406.4,406.77,202582.0,403.9142,404.6883,403.3188,403.686,202582.0
2024-08-02 10:35:00,406.74,406.79,404.83,404.87,139707.0,403.6562,403.7058,401.7607,401.8004,139707.0
2024-08-02 10:40:00,404.9,406.32,404.44,406.02,168071.0,401.8301,403.2394,401.3736,402.9416,168071.0
2024-08-02 10:45:00,406.08,408.1,406.0,407.9,275236.0,403.0012,405.0059,402.9218,404.8074,275236.0
2024-08-02 10:50:00,407.92,408.4,405.49,405.7,138451.0,404.8272,405.3036,402.4157,402.6241,138451.0
2024-08-02 10:55:00,405.81,406.55,405.66,406.12,150674.0,402.7332,403.4676,402.5844,403.0409,150674.0
2024-08-02 11:00:00,406.09,406.91,405.62,406.72,126687.0,403.0111,403.8249,402.5447,403.6363,126687.0
2024-08-02 11:05:00,406.75,407.06,405.7,406.67,162571.0,403.6661,403.9738,402.6241,403.5867,162571.0
2024-08-02 11:10:00,406.56,408.02,406.22,406.9,172472.0,403.4775,404.9265,403.1401,403.815,172472.0
2024-08-02 11:15:00,406.83,407.08,405.14,405.16,190518.0,403.7455,403.9936,402.0683,402.0882,190518.0
2024-08-02 11:20:00,405.22,406.71,404.68,406.37,138153.0,402.1477,403.6264,401.6118,403.289,138153.0
2024-08-02 11:25:00,406.38,406.38,404.93,405.33,236172.0,403.2989,403.2989,401.8599,402.2569,236172.0
2024-08-02 11:30:00,405.36,406.03,404.88,405.81,152261.0,402.2866,402.9516,401.8103,402.7332,152261.0
2024-08-02 11:35:00,405.82,407.14,405.45,406.59,153996.0,402.7432,404.0532,402.376,403.5073,153996.0
2024-08-02 11:40:00,406.54,407.66,406.16,407.57,170560.0,403.4577,404.5692,403.0806,404.4799,170560.0
2024-08-02 11:45:00,407.6,407.61,405.39,405.99,163753.0,404.5097,404.5196,402.3164,402.9119,163753.0
2024-08-02 11:50:00,405.99,407.0,405.84,405.89,94379.0,402.9119,403.9142,402.763,402.8126,94379.0
2024-08-02 11:55:00,405.9,407.42,405.9,406.83,136268.0,402.8226,404.331,402.8226,403.7455,136268.0
2024-08-02 12:00:00,406.88,408.04,406.88,407.81,128728.0,403.7951,404.9463,403.7951,404.7181,128728.0
2024-08-02 12:05:00,407.69,408.65,406.33,406.46,139416.0,404.599,405.5517,403.2493,403.3783,139416.0
2024-08-02 12:10:00,406.56,406.65,405.84,406.14,104237.0,403.4775,403.5669,402.763,403.0607,104237.0
2024-08-02 12:15:00,406.08,406.58,405.45,406.52,110760.0,403.0012,403.4974,402.376,403.4379,110760.0
2024-08-02 12:20:00,406.47,407.0,405.86,406.5,103451.0,403.3882,403.9142,402.7829,403.418,103451.0
2024-08-02 12:25:00,406.44,406.91,406.09,406.39,106256.0,403.3585,403.8249,403.0111,403.3088,106256.0
2024-08-02 12:30:00,406.31,407.01,406.0,406.77,139665.0,403.2294,403.9241,402.9218,403.686,139665.0
2024-08-02 12:35:00,406.72,407.31,406.3,407.08,81138.0,403.6363,404.2219,403.2195,403.9936,81138.0
2024-08-02 12:40:00,407.06,408.03,406.62,406.86,106190.0,403.9738,404.9364,403.5371,403.7753,106190.0
2024-08-02 12:45:00,406.78,407.11,406.06,406.06,84550.0,403.6959,404.0234,402.9813,402.9813,84550.0
2024-08-02 12:50:00,406.12,406.17,405.36,405.65,123087.0,403.0409,403.0905,402.2866,402.5744,123087.0
2024-08-02 12:55:00,405.67,406.59,405.0,405.5,110969.0,402.5943,403.5073,401.9294,402.4256,110969.0
2024-08-02 13:00:00,405.45,406.43,405.37,406.39,123549.0,402.376,403.3485,402.2966,403.3088,123549.0
2024-08-02 13:05:00,406.36,406.73,405.89,406.27,85717.0,403.2791,403.6463,402.8126,403.1897,85717.0
2024-08-02 13:10:00,406.23,406.7,405.49,406.48,79043.0,403.1501,403.6165,402.4157,403.3982,79043.0
2024-08-02 13:15:00,406.3,406.6,405.8,406.36,67345.0,403.2195,403.5172,402.7233,403.2791,67345.0
2024-08-02 13:20:00,406.41,406.48,405.47,405.6,67223.0,403.3287,403.3982,402.3958,402.5248,67223.0
2024-08-02 13:25:00,405.6,406.36,405.59,405.7,56098.0,402.5248,403.2791,402.5149,402.6241,56098.0
2024-08-02 13:30:00,405.65,406.24,405.47,405.8,86239.0,402.5744,403.16,402.3958,402.7233,86239.0
2024-08-02 13:35:00,406.0,406.14,405.28,405.77,73304.0,402.9218,403.0607,402.2073,402.6935,73304.0
2024-08-02 13:40:00,405.82,406.03,404.98,405.63,103092.0,402.7432,402.9516,401.9095,402.5546,103092.0
2024-08-02 13:45:00,405.67,406.03,405.28,405.29,81715.0,402.5943,402.9516,402.2073,402.2172,81715.0
2024-08-02 13:50:00,405.27,406.18,405.26,405.36,83435.0,402.1973,403.1004,402.1874,402.2866,83435.0
2024-08-02 13:55:00,405.5,406.4,405.46,405.98,61984.0,402.4256,403.3188,402.3859,402.9019,61984.0
2024-08-02 14:00:00,405.93,405.93,405.08,405.5,74338.0,402.8523,402.8523,402.0088,402.4256,74338.0
2024-08-02 14:05:00,405.56,406.18,405.33,405.4,107993.0,402.4851,403.1004,402.2569,402.3263,107993.0
2024-08-02 14:10:00,405.44,405.77,405.13,405.35,59746.0,402.366,402.6935,402.0584,402.2767,59746.0
2024-08-02 14:15:00,405.4,405.56,404.68,404.8,96505.0,402.3263,402.4851,401.6118,401.7309,96505.0
2024-08-02 14:20:00,404.77,406.12,404.77,406.12,102149.0,401.7011,403.0409,401.7011,403.0409,102149.0
2024-08-02 14:25:00,406.15,407.14,406.04,407.09,163095.0,403.0707,404.0532,402.9615,404.0035,163095.0
2024-08-02 14:30:00,407.05,407.85,406.76,407.4,102948.0,403.9638,404.7578,403.676,404.3112,102948.0
2024-08-02 14:35:00,407.34,407.44,406.34,406.5,89759.0,404.2516,404.3509,403.2592,403.418,89759.0
2024-08-02 14:40:00,406.44,407.05,406.3,406.78,96267.0,403.3585,403.9638,403.2195,403.6959,96267.0
2024-08-02 14:45:00,406.78,407.67,406.24,406.84,105879.0,403.6959,404.5791,403.16,403.7554,105879.0
2024-08-02 14:50:00,406.84,406.98,406.16,406.31,124775.0,403.7554,403.8944,403.0806,403.2294,124775.0
2024-08-02 14:55:00,406.21,406.56,405.49,405.59,160650.0,403.1302,403.4775,402.4157,402.5149,160650.0
2024-08-02 15:00:00,405.63,406.72,405.54,406.3,126106.0,402.5546,403.6363,402.4653,403.2195,126106.0
2024-08-02 15:05:00,406.27,406.27,405.52,406.0,101310.0,403.1897,403.1897,402.4454,402.9218,101310.0
2024-08-02 15:10:00,406.04,407.1,405.58,406.95,147919.0,402.9615,404.0135,402.505,403.8646,147919.0
2024-08-02 15:15:00,406.93,407.4,406.55,406.75,161664.0,403.8447,404.3112,403.4676,403.6661,161664.0
2024-08-02 15:20:00,406.75,407.12,406.11,406.83,164933.0,403.6661,404.0333,403.031,403.7455,164933.0
2024-08-02 15:25:00,406.83,407.83,406.36,407.74,162251.0,403.7455,404.7379,403.2791,404.6486,162251.0
2024-08-02 15:30:00,407.74,408.12,407.47,407.82,158904.0,404.6486,405.0257,404.3807,404.728,158904.0
2024-08-02 15:35:00,407.77,407.84,406.25,406.25,197549.0,404.6784,404.7478,403.1699,403.1699,197549.0
2024-08-02 15:40:00,406.25,407.6,406.08,407.47,187322.0,403.1699,404.5097,403.0012,404.3807,187322.0
2024-08-02 15:45:00,407.47,408.24,406.96,406.96,246235.0,404.3807,405.1448,403.8745,403.8745,246235.0
2024-08-02 15:50:00,406.97,407.83,405.93,407.5,334119.0,403.8844,404.7379,402.8523,404.4104,334119.0
2024-08-02 15:55:00,407.68,409.02,407.66,408.49,846700.0,404.5891,405.9189,404.5692,405.3929,846700.0
2024-08-05 09:30:00,389.2,390.45,385.58,389.81,2172774.0,386.2492,387.4897,382.6566,386.8545,2172774.0
2024-08-05 09:35:00,389.97,393.3,389.05,392.98,1064725.0,387.0133,390.3181,386.1003,390.0005,1064725.0
2024-08-05 09:40:00,392.94,393.0,389.36,391.15,757567.0,389.9608,390.0204,386.408,388.1844,757567.0
2024-08-05 09:45:00,391.19,395.79,390.76,395.35,853523.0,388.2241,392.7892,387.7973,392.3525,853523.0
2024-08-05 09:50:00,395.33,397.0,394.62,394.97,451410.0,392.3327,393.99,391.6281,391.9754,451410.0
2024-08-05 09:55:00,394.96,396.38,393.14,393.57,393352.0,391.9655,393.3747,390.1593,390.586,393352.0
2024-08-05 10:00:00,393.53,396.49,393.53,395.62,532596.0,390.5463,393.4839,390.5463,392.6205,532596.0
2024-08-05 10:05:00,395.73,396.55,393.63,394.77,461360.0,392.7297,393.5434,390.6456,391.7769,461360.0
2024-08-05 10:10:00,394.81,396.47,392.87,396.27,586231.0,391.8166,393.4641,389.8913,393.2656,586231.0
2024-08-05 10:15:00,396.25,396.92,394.97,396.72,228231.0,393.2457,393.9106,391.9754,393.7122,228231.0
2024-08-05 10:20:00,396.66,397.43,394.8,395.53,268718.0,393.6526,394.4168,391.8067,392.5312,268718.0
2024-08-05 10:25:00,395.53,396.99,394.37,394.43,209068.0,392.5312,393.9801,391.38,391.4395,209068.0
2024-08-05 10:30:00,394.43,396.69,394.38,396.57,261859.0,391.4395,393.6824,391.3899,393.5633,261859.0
2024-08-05 10:35:00,396.53,399.48,396.42,398.77,285617.0,393.5236,396.4512,393.4144,395.7466,285617.0
2024-08-05 10:40:00,398.66,399.28,396.5,396.75,231555.0,395.6374,396.2527,393.4938,393.7419,231555.0
2024-08-05 10:45:00,396.64,398.15,396.31,396.89,161938.0,393.6328,395.1313,393.3053,393.8809,161938.0
2024-08-05 10:50:00,396.77,398.8,395.64,398.33,273336.0,393.7618,395.7764,392.6403,395.3099,273336.0
2024-08-05 10:55:00,398.23,398.47,396.29,396.73,190786.0,395.2107,395.4489,393.2854,393.7221,190786.0
2024-08-05 11:00:00,396.6,397.02,395.0,395.71,129922.0,393.5931,394.0099,392.0052,392.7098,129922.0
2024-08-05 11:05:00,395.79,399.94,395.76,399.03,223236.0,392.7892,396.9077,392.7594,396.0046,223236.0
2024-08-05 11:10:00,398.94,400.0,398.14,399.19,237099.0,395.9153,396.9673,395.1214,396.1634,237099.0
2024-08-05 11:15:00,399.18,400.0,398.64,398.64,147212.0,396.1535,396.9673,395.6176,395.6176,147212.0
2024-08-05 11:20:00,398.62,399.5,398.21,399.41,184789.0,395.5977,396.4711,395.1909,396.3818,184789.0
2024-08-05 11:25:00,399.36,399.62,398.4,399.08,235811.0,396.3321,396.5902,395.3794,396.0543,235811.0
2024-08-05 11:30:00,399.02,400.48,398.84,399.11,278468.0,395.9947,397.4436,395.8161,396.084,278468.0
2024-08-05 11:35:00,399.03,400.7,398.98,399.78,171323.0,396.0046,397.662,395.955,396.749,171323.0
2024-08-05 11:40:00,399.86,399.86,397.55,397.93,165439.0,396.8283,396.8283,394.5359,394.913,165439.0
2024-08-05 11:45:00,398.06,399.09,397.75,398.02,94954.0,395.042,396.0642,394.7343,395.0023,94954.0
2024-08-05 11:50:00,398.02,399.03,397.07,398.71,130630.0,395.0023,396.0046,394.0595,395.6871,130630.0
2024-08-05 11:55:00,398.64,399.24,397.83,398.79,96787.0,395.6176,396.213,394.8137,395.7665,96787.0
2024-08-05 12:00:00,398.76,399.53,398.07,399.13,147142.0,395.7367,396.5008,395.0519,396.1039,147142.0
2024-08-05 12:05:00,399.01,399.56,398.21,399.17,110577.0,395.9848,396.5306,395.1909,396.1436,110577.0
2024-08-05 12:10:00,399.16,399.76,398.54,399.58,89776.0,396.1337,396.7291,395.5184,396.5505,89776.0
2024-08-05 12:15:00,399.6,399.98,399.0,399.98,70749.0,396.5703,396.9474,395.9749,396.9474,70749.0
2024-08-05 12:20:00,399.94,400.08,399.19,399.99,92573.0,396.9077,397.0467,396.1634,396.9574,92573.0
2024-08-05 12:25:00,399.94,401.04,399.7,400.76,140795.0,396.9077,397.9994,396.6696,397.7215,140795.0
2024-08-05 12:30:00,400.76,400.76,398.74,398.86,114672.0,397.7215,397.7215,395.7168,395.8359,114672.0
2024-08-05 12:35:00,398.72,398.88,397.61,398.01,141756.0,395.697,395.8558,394.5954,394.9924,141756.0
2024-08-05 12:40:00,397.97,398.76,397.67,398.14,84074.0,394.9527,395.7367,394.655,395.1214,84074.0
2024-08-05 12:45:00,398.1,398.6,397.65,398.38,83870.0,395.0817,395.5779,394.6351,395.3596,83870.0
2024-08-05 12:50:00,398.42,398.55,397.39,397.39,94081.0,395.3993,395.5283,394.3771,394.3771,94081.0
2024-08-05 12:55:00,397.4,397.51,396.45,396.99,132905.0,394.387,394.4962,393.4442,393.9801,132905.0
2024-08-05 13:00:00,396.99,397.58,396.32,397.57,92619.0,393.9801,394.5656,393.3152,394.5557,92619.0
2024-08-05 13:05:00,397.51,398.5,397.13,397.8,135466.0,394.4962,395.4787,394.119,394.784,135466.0
2024-08-05 13:10:00,397.81,398.5,396.93,397.94,113571.0,394.7939,395.4787,393.9206,394.9229,113571.0
2024-08-05 13:15:00,397.82,398.66,397.72,398.04,89813.0,394.8038,395.6374,394.7046,395.0221,89813.0
2024-08-05 13:20:00,398.14,398.31,397.75,397.8,95212.0,395.1214,395.2901,394.7343,394.784,95212.0
2024-08-05 13:25:00,397.79,398.28,397.21,397.21,115755.0,394.774,395.2603,394.1984,394.1984,115755.0
2024-08-05 13:30:00,397.31,397.65,396.72,397.23,87576.0,394.2977,394.6351,393.7122,394.2183,87576.0
2024-08-05 13:35:00,397.12,397.42,396.57,397.42,116123.0,394.1091,394.4068,393.5633,394.4068,116123.0
2024-08-05 13:40:00,397.32,398.47,396.95,397.22,116959.0,394.3076,395.4489,393.9404,394.2084,116959.0
2024-08-05 13:45:00,397.23,397.34,396.54,397.16,80543.0,394.2183,394.3275,393.5335,394.1488,80543.0
2024-08-05 13:50:00,397.15,397.58,397.0,397.09,64116.0,394.1389,394.5656,393.99,394.0793,64116.0
2024-08-05 13:55:00,397.13,397.52,396.49,396.53,71406.0,394.119,394.5061,393.4839,393.5236,71406.0
2024-08-05 14:00:00,396.49,396.74,395.05,395.26,133532.0,393.4839,393.732,392.0548,392.2632,133532.0
2024-08-05 14:05:00,395.24,395.75,395.15,395.62,76273.0,392.2434,392.7495,392.1541,392.6205,76273.0
2024-08-05 14:10:00,395.68,395.68,394.12,394.23,109298.0,392.68,392.68,391.1319,391.241,109298.0
2024-08-05 14:15:00,394.2,394.82,394.0,394.42,110286.0,391.2113,391.8266,391.0128,391.4296,110286.0
2024-08-05 14:20:00,394.46,394.83,393.78,393.89,89458.0,391.4693,391.8365,390.7944,390.9036,89458.0
2024-08-05 14:25:00,393.87,394.82,393.81,394.66,101428.0,390.8838,391.8266,390.8242,391.6678,101428.0
2024-08-05 14:30:00,394.6,395.05,394.15,394.75,119858.0,391.6082,392.0548,391.1616,391.7571,119858.0
2024-08-05 14:35:00,394.7,395.06,393.53,393.9,132174.0,391.7075,392.0647,390.5463,390.9135,132174.0
2024-08-05 14:40:00,393.9,394.95,393.45,393.65,249501.0,390.9135,391.9556,390.4669,390.6654,249501.0
2024-08-05 14:45:00,393.6,394.55,393.16,394.02,246408.0,390.6158,391.5586,390.1791,391.0326,246408.0
2024-08-05 14:50:00,394.0,395.43,394.0,394.07,193834.0,391.0128,392.4319,391.0128,391.0822,193834.0
2024-08-05 14:55:00,394.1,394.5,393.58,393.76,141517.0,391.112,391.509,390.596,390.7746,141517.0
2024-08-05 15:00:00,393.77,395.52,393.77,395.4,145942.0,390.7845,392.5213,390.7845,392.4022,145942.0
2024-08-05 15:05:00,395.36,395.39,394.36,394.42,116113.0,392.3625,392.3922,391.37,391.4296,116113.0
2024-08-05 15:10:00,394.42,395.4,394.18,394.29,132412.0,391.4296,392.4022,391.1914,391.3006,132412.0
2024-08-05 15:15:00,394.25,395.26,394.18,395.01,114609.0,391.2609,392.2632,391.1914,392.0151,114609.0
2024-08-05 15:20:00,395.03,395.86,394.76,395.35,118719.0,392.035,392.8587,391.767,392.3525,118719.0
2024-08-05 15:25:00,395.39,396.08,395.04,395.58,118080.0,392.3922,393.077,392.0449,392.5808,118080.0
2024-08-05 15:30:00,395.53,396.02,394.1,394.98,144390.0,392.5312,393.0175,391.112,391.9853,144390.0
2024-08-05 15:35:00,394.91,395.32,394.24,394.35,136358.0,391.9159,392.3228,391.251,391.3601,136358.0
2024-08-05 15:40:00,394.41,394.91,393.41,393.56,238849.0,391.4197,391.9159,390.4273,390.5761,238849.0
2024-08-05 15:45:00,393.55,394.06,393.26,393.7,229344.0,390.5662,391.0723,390.2784,390.7151,229344.0
2024-08-05 15:50:00,393.76,395.33,393.52,394.67,387324.0,390.7746,392.3327,390.5364,391.6777,387324.0
2024-08-05 15:55:00,394.67,395.62,394.04,395.23,1045629.0,391.6777,392.6205,391.0525,392.2335,1045629.0
2024-08-06 09:30:00,400.01,401.85,398.5,401.0,932605.0,396.9772,398.8033,395.4787,397.9597,932605.0
2024-08-06 09:35:00,401.02,402.71,399.99,400.69,387393.0,397.9796,399.6567,396.9574,397.6521,387393.0
2024-08-06 09:40:00,400.69,401.02,399.04,400.17,399839.0,397.6521,397.9796,396.0146,397.136,399839.0
2024-08-06 09:45:00,400.16,401.0,399.08,400.03,237446.0,397.1261,397.9597,396.0543,396.9971,237446.0
2024-08-06 09:50:00,399.95,402.52,399.45,401.8,265572.0,396.9177,399.4682,396.4215,398.7536,265572.0
2024-08-06 09:55:00,401.8,402.24,400.23,400.48,267804.0,398.7536,399.1903,397.1955,397.4436,267804.0
2024-08-06 10:00:00,400.48,402.25,399.67,402.15,171809.0,397.4436,399.2002,396.6398,399.101,171809.0
2024-08-06 10:05:00,402.19,403.01,401.02,402.8,160569.0,399.1407,399.9545,397.9796,399.7461,160569.0
2024-08-06 10:10:00,402.84,402.93,401.1,401.62,142663.0,399.7858,399.8751,398.0589,398.575,142663.0
2024-08-06 10:15:00,401.68,402.67,401.02,402.21,121809.0,398.6345,399.617,397.9796,399.1605,121809.0
2024-08-06 10:20:00,402.15,402.47,401.17,402.44,134341.0,399.101,399.4186,398.1284,399.3888,134341.0
2024-08-06 10:25:00,402.47,403.23,401.41,401.9,210596.0,399.4186,400.1728,398.3666,398.8529,210596.0
2024-08-06 10:30:00,401.9,402.28,401.31,401.43,221560.0,398.8529,399.23,398.2674,398.3864,221560.0
2024-08-06 10:35:00,401.56,404.0,401.51,403.68,216429.0,398.5155,400.937,398.4658,400.6194,216429.0
2024-08-06 10:40:00,403.64,403.76,402.86,403.24,260007.0,400.5797,400.6988,399.8056,400.1827,260007.0
2024-08-06 10:45:00,403.2,404.64,403.01,404.15,235317.0,400.143,401.5721,399.9545,401.0858,235317.0
2024-08-06 10:50:00,404.12,404.68,403.38,403.89,111550.0,401.056,401.6118,400.3217,400.8278,111550.0
2024-08-06 10:55:00,403.92,404.35,403.56,403.92,115209.0,400.8576,401.2843,400.5003,400.8576,115209.0
2024-08-06 11:00:00,403.95,404.76,403.61,404.15,110584.0,400.8873,401.6912,400.5499,401.0858,110584.0
2024-08-06 11:05:00,404.17,404.98,404.01,404.71,127288.0,401.1057,401.9095,400.9469,401.6416,127288.0
2024-08-06 11:10:00,404.59,404.76,403.24,403.78,163279.0,401.5225,401.6912,400.1827,400.7186,163279.0
2024-08-06 11:15:00,403.71,403.87,402.54,403.49,108988.0,400.6492,400.8079,399.488,400.4308,108988.0
2024-08-06 11:20:00,403.46,403.5,402.58,402.97,117878.0,400.4011,400.4408,399.5277,399.9148,117878.0
2024-08-06 11:25:00,402.97,403.12,401.11,401.24,146155.0,399.9148,400.0636,398.0689,398.1979,146155.0
2024-08-06 11:30:00,401.19,402.61,401.15,402.54,104897.0,398.1483,399.5575,398.1086,399.488,104897.0
2024-08-06 11:35:00,402.63,402.85,401.83,402.8,82018.0,399.5773,399.7957,398.7834,399.7461,82018.0
2024-08-06 11:40:00,402.8,403.5,402.47,403.49,64627.0,399.7461,400.4408,399.4186,400.4308,64627.0
2024-08-06 11:45:00,403.5,404.36,402.95,404.24,90950.0,400.4408,401.2942,399.8949,401.1751,90950.0
2024-08-06 11:50:00,404.32,404.91,404.21,404.53,73611.0,401.2545,401.8401,401.1454,401.4629,73611.0
2024-08-06 11:55:00,404.59,404.97,404.25,404.74,89851.0,401.5225,401.8996,401.1851,401.6713,89851.0
2024-08-06 12:00:00,404.76,405.16,404.3,404.77,113012.0,401.6912,402.0882,401.2347,401.7011,113012.0
2024-08-06 12:05:00,404.75,404.92,404.32,404.66,59079.0,401.6813,401.85,401.2545,401.592,59079.0
2024-08-06 12:10:00,404.62,405.04,404.55,404.83,58665.0,401.5523,401.9691,401.4828,401.7607,58665.0
2024-08-06 12:15:00,404.86,405.58,404.72,405.03,135996.0,401.7904,402.505,401.6515,401.9591,135996.0
2024-08-06 12:20:00,405.07,405.31,403.91,404.18,64264.0,401.9988,402.237,400.8476,401.1156,64264.0
2024-08-06 12:25:00,404.18,404.25,403.65,404.0,71675.0,401.1156,401.1851,400.5896,400.937,71675.0
2024-08-06 12:30:00,404.05,404.3,403.68,404.13,56448.0,400.9866,401.2347,400.6194,401.066,56448.0
2024-08-06 12:35:00,404.12,404.17,403.22,403.77,71906.0,401.056,401.1057,400.1629,400.7087,71906.0
2024-08-06 12:40:00,403.8,404.03,403.57,403.87,50349.0,400.7385,400.9667,400.5102,400.8079,50349.0
2024-08-06 12:45:00,403.89,404.6,403.89,404.13,95179.0,400.8278,401.5324,400.8278,401.066,95179.0
2024-08-06 12:50:00,404.16,405.4,404.13,405.19,91420.0,401.0957,402.3263,401.066,402.1179,91420.0
2024-08-06 12:55:00,405.16,405.67,404.8,404.83,116028.0,402.0882,402.5943,401.7309,401.7607,116028.0
2024-08-06 13:00:00,404.82,405.24,404.42,405.1,71983.0,401.7507,402.1676,401.3538,402.0286,71983.0
2024-08-06 13:05:00,405.13,405.18,404.51,404.96,85542.0,402.0584,402.108,401.4431,401.8897,85542.0
2024-08-06 13:10:00,405.0,405.0,404.28,404.38,68044.0,401.9294,401.9294,401.2148,401.3141,68044.0
2024-08-06 13:15:00,404.41,404.8,404.08,404.23,56718.0,401.3439,401.7309,401.0164,401.1652,56718.0
2024-08-06 13:20:00,404.22,404.55,403.45,403.81,82697.0,401.1553,401.4828,400.3911,400.7484,82697.0
2024-08-06 13:25:00,403.73,403.94,403.27,403.74,68009.0,400.669,400.8774,400.2125,400.6789,68009.0
2024-08-06 13:30:00,403.78,404.28,403.56,403.81,51236.0,400.7186,401.2148,400.5003,400.7484,51236.0
2024-08-06 13:35:00,403.83,404.2,403.46,403.72,63728.0,400.7682,401.1354,400.4011,400.6591,63728.0
2024-08-06 13:40:00,403.84,404.19,403.36,403.67,50833.0,400.7782,401.1255,400.3018,400.6095,50833.0
2024-08-06 13:45:00,403.66,403.89,403.18,403.84,64220.0,400.5995,400.8278,400.1232,400.7782,64220.0
2024-08-06 13:50:00,403.83,403.84,403.37,403.6,61713.0,400.7682,400.7782,400.3117,400.54,61713.0
2024-08-06 13:55:00,403.6,404.21,403.51,403.65,71956.0,400.54,401.1454,400.4507,400.5896,71956.0
2024-08-06 14:00:00,403.66,403.81,403.33,403.52,63030.0,400.5995,400.7484,400.272,400.4606,63030.0
2024-08-06 14:05:00,403.55,403.78,402.96,403.14,75903.0,400.4904,400.7186,399.9048,400.0835,75903.0
2024-08-06 14:10:00,403.18,403.74,403.16,403.35,68727.0,400.1232,400.6789,400.1033,400.2919,68727.0
2024-08-06 14:15:00,403.35,404.2,403.35,404.0,83355.0,400.2919,401.1354,400.2919,400.937,83355.0
2024-08-06 14:20:00,403.94,404.35,403.91,404.16,88856.0,400.8774,401.2843,400.8476,401.0957,88856.0
2024-08-06 14:25:00,404.19,404.39,403.95,404.34,51981.0,401.1255,401.324,400.8873,401.2744,51981.0
2024-08-06 14:30:00,404.35,404.41,403.95,404.38,84384.0,401.2843,401.3439,400.8873,401.3141,84384.0
2024-08-06 14:35:00,404.37,404.8,404.31,404.55,61864.0,401.3042,401.7309,401.2446,401.4828,61864.0
2024-08-06 14:40:00,404.57,404.71,404.0,404.63,70019.0,401.5026,401.6416,400.937,401.5622,70019.0
2024-08-06 14:45:00,404.61,404.73,404.16,404.28,68427.0,401.5423,401.6614,401.0957,401.2148,68427.0
2024-08-06 14:50:00,404.15,404.49,404.01,404.38,52572.0,401.0858,401.4232,400.9469,401.3141,52572.0
2024-08-06 14:55:00,404.39,404.44,402.48,402.5,90713.0,401.324,401.3736,399.4285,399.4483,90713.0
2024-08-06 15:00:00,402.5,402.6,401.2,401.48,120797.0,399.4483,399.5476,398.1582,398.4361,120797.0
2024-08-06 15:05:00,401.57,402.37,401.05,401.84,96752.0,398.5254,399.3193,398.0093,398.7933,96752.0
2024-08-06 15:10:00,401.7,402.23,401.5,401.86,77122.0,398.6544,399.1804,398.4559,398.8132,77122.0
2024-08-06 15:15:00,401.82,401.9,400.84,401.49,66571.0,398.7735,398.8529,397.8009,398.446,66571.0
2024-08-06 15:20:00,401.56,402.81,401.28,402.8,113534.0,398.5155,399.756,398.2376,399.7461,113534.0
2024-08-06 15:25:00,402.73,402.85,401.63,401.87,71335.0,399.6766,399.7957,398.5849,398.8231,71335.0
2024-08-06 15:30:00,401.93,402.13,401.37,401.78,76797.0,398.8827,399.0811,398.3269,398.7338,76797.0
2024-08-06 15:35:00,401.73,402.07,401.19,401.4,117087.0,398.6842,399.0216,398.1483,398.3567,117087.0
2024-08-06 15:40:00,401.4,401.83,400.8,400.8,110992.0,398.3567,398.7834,397.7612,397.7612,110992.0
2024-08-06 15:45:00,400.81,401.8,400.4,401.09,179998.0,397.7711,398.7536,397.3643,398.049,179998.0
2024-08-06 15:50:00,401.02,401.67,399.72,400.03,310505.0,397.9796,398.6246,396.6894,396.9971,310505.0
2024-08-06 15:55:00,400.06,401.15,399.23,399.44,905011.0,397.0268,398.1086,396.2031,396.4115,905011.0
2024-08-07 09:30:00,408.69,409.32,407.03,407.98,669116.0,405.5914,406.2166,403.944,404.8868,669116.0
2024-08-07 09:35:00,407.99,409.22,407.52,408.53,214428.0,404.8967,406.1174,404.4303,405.4326,214428.0
2024-08-07 09:40:00,408.46,408.61,407.15,408.1,176835.0,405.3631,405.512,404.0631,405.0059,176835.0
2024-08-07 09:45:00,408.06,408.48,406.93,408.25,175228.0,404.9662,405.383,403.8447,405.1547,175228.0
2024-08-07 09:50:00,408.18,408.61,407.7,408.2,159809.0,405.0853,405.512,404.6089,405.1051,159809.0
2024-08-07 09:55:00,408.11,409.05,407.39,408.92,143806.0,405.0158,405.9487,404.3013,405.8197,143806.0
2024-08-07 10:00:00,408.93,410.08,408.67,408.67,253695.0,405.8296,406.9709,405.5716,405.5716,253695.0
2024-08-07 10:05:00,408.58,409.89,408.45,409.54,153769.0,405.4822,406.7823,405.3532,406.435,153769.0
2024-08-07 10:10:00,409.5,409.9,409.02,409.87,108972.0,406.3953,406.7922,405.9189,406.7625,108972.0
2024-08-07 10:15:00,409.9,410.04,407.77,407.92,155382.0,406.7922,406.9312,404.6784,404.8272,155382.0
2024-08-07 10:20:00,407.97,409.33,407.91,408.68,105136.0,404.8769,406.2265,404.8173,405.5815,105136.0
2024-08-07 10:25:00,408.85,409.07,407.95,408.44,101859.0,405.7502,405.9685,404.857,405.3433,101859.0
2024-08-07 10:30:00,408.42,408.78,407.8,407.8,107732.0,405.3234,405.6807,404.7081,404.7081,107732.0
2024-08-07 10:35:00,407.83,408.13,407.43,407.65,108316.0,404.7379,405.0356,404.341,404.5593,108316.0
2024-08-07 10:40:00,407.68,408.65,407.54,408.64,72122.0,404.5891,405.5517,404.4501,405.5418,72122.0
2024-08-07 10:45:00,408.66,409.5,408.58,409.16,119660.0,405.5616,406.3953,405.4822,406.0578,119660.0
2024-08-07 10:50:00,409.11,409.42,408.41,408.65,77328.0,406.0082,406.3159,405.3135,405.5517,77328.0
2024-08-07 10:55:00,408.54,408.67,408.14,408.43,57945.0,405.4425,405.5716,405.0456,405.3334,57945.0
2024-08-07 11:00:00,408.44,408.67,407.96,408.56,84441.0,405.3433,405.5716,404.8669,405.4624,84441.0
2024-08-07 11:05:00,408.54,408.67,407.95,408.17,105869.0,405.4425,405.5716,404.857,405.0753,105869.0
2024-08-07 11:10:00,408.17,408.25,406.9,407.17,103372.0,405.0753,405.1547,403.815,404.0829,103372.0
2024-08-07 11:15:00,407.28,407.45,406.78,407.16,121789.0,404.1921,404.3608,403.6959,404.073,121789.0
2024-08-07 11:20:00,407.02,407.31,406.78,406.84,65225.0,403.9341,404.2219,403.6959,403.7554,65225.0
2024-08-07 11:25:00,406.81,407.43,406.5,407.21,66971.0,403.7257,404.341,403.418,404.1226,66971.0
2024-08-07 11:30:00,407.25,407.42,406.91,407.17,82833.0,404.1623,404.331,403.8249,404.0829,82833.0
2024-08-07 11:35:00,407.21,407.66,407.0,407.23,84125.0,404.1226,404.5692,403.9142,404.1425,84125.0
2024-08-07 11:40:00,407.18,407.19,405.44,405.54,177770.0,404.0928,404.1028,402.366,402.4653,177770.0
2024-08-07 11:45:00,405.41,405.72,404.65,405.09,115950.0,402.3363,402.6439,401.582,402.0187,115950.0
2024-08-07 11:50:00,405.03,405.89,404.81,405.69,60489.0,401.9591,402.8126,401.7408,402.6141,60489.0
2024-08-07 11:55:00,405.77,405.93,405.25,405.71,46053.0,402.6935,402.8523,402.1775,402.634,46053.0
2024-08-07 12:00:00,405.74,405.77,403.39,403.94,113430.0,402.6638,402.6935,400.3316,400.8774,113430.0
2024-08-07 12:05:00,403.97,404.87,403.77,404.6,84201.0,400.9072,401.8004,400.7087,401.5324,84201.0
2024-08-07 12:10:00,404.6,405.17,404.46,404.93,88806.0,401.5324,402.0981,401.3935,401.8599,88806.0
2024-08-07 12:15:00,404.85,404.96,404.43,404.67,41231.0,401.7805,401.8897,401.3637,401.6019,41231.0
2024-08-07 12:20:00,404.56,405.1,404.48,404.78,105635.0,401.4927,402.0286,401.4133,401.711,105635.0
2024-08-07 12:25:00,404.8,405.03,404.28,404.75,74415.0,401.7309,401.9591,401.2148,401.6813,74415.0
2024-08-07 12:30:00,404.75,404.84,404.39,404.49,39272.0,401.6813,401.7706,401.324,401.4232,39272.0
2024-08-07 12:35:00,404.43,404.48,403.81,403.83,37799.0,401.3637,401.4133,400.7484,400.7682,37799.0
2024-08-07 12:40:00,403.8,404.04,402.76,402.85,98333.0,400.7385,400.9767,399.7064,399.7957,98333.0
2024-08-07 12:45:00,402.85,403.25,401.91,402.0,150599.0,399.7957,400.1926,398.8628,398.9521,150599.0
2024-08-07 12:50:00,402.0,402.01,401.31,401.72,143887.0,398.9521,398.962,398.2674,398.6742,143887.0
2024-08-07 12:55:00,401.72,402.46,401.58,401.88,128834.0,398.6742,399.4086,398.5353,398.833,128834.0
2024-08-07 13:00:00,401.87,402.16,401.38,401.87,100646.0,398.8231,399.1109,398.3368,398.8231,100646.0
2024-08-07 13:05:00,401.88,402.38,401.34,401.34,78294.0,398.833,399.3292,398.2971,398.2971,78294.0
2024-08-07 13:10:00,401.37,401.46,400.18,400.91,209462.0,398.3269,398.4162,397.1459,397.8704,209462.0
2024-08-07 13:15:00,400.92,400.96,400.09,400.42,129294.0,397.8803,397.92,397.0566,397.3841,129294.0
2024-08-07 13:20:00,400.39,401.5,400.39,401.47,137085.0,397.3543,398.4559,397.3543,398.4261,137085.0
2024-08-07 13:25:00,401.49,401.88,401.03,401.17,113567.0,398.446,398.833,397.9895,398.1284,113567.0
2024-08-07 13:30:00,401.16,401.68,401.1,401.52,87776.0,398.1185,398.6345,398.0589,398.4758,87776.0
2024-08-07 13:35:00,401.55,402.1,401.35,401.65,111480.0,398.5055,399.0514,398.3071,398.6048,111480.0
2024-08-07 13:40:00,401.61,401.88,400.78,400.89,72679.0,398.5651,398.833,397.7414,397.8505,72679.0
2024-08-07 13:45:00,400.89,401.19,400.0,400.19,167737.0,397.8505,398.1483,396.9673,397.1558,167737.0
2024-08-07 13:50:00,400.26,400.62,399.88,400.39,152345.0,397.2253,397.5826,396.8482,397.3543,152345.0
2024-08-07 13:55:00,400.37,400.44,399.89,400.32,83904.0,397.3345,397.404,396.8581,397.2849,83904.0
2024-08-07 14:00:00,400.29,400.63,400.03,400.31,71033.0,397.2551,397.5925,396.9971,397.2749,71033.0
2024-08-07 14:05:00,400.39,400.63,399.78,400.01,95643.0,397.3543,397.5925,396.749,396.9772,95643.0
2024-08-07 14:10:00,400.0,400.16,399.34,399.69,109421.0,396.9673,397.1261,396.3123,396.6596,109421.0
2024-08-07 14:15:00,399.69,400.12,399.2,399.87,206301.0,396.6596,397.0864,396.1734,396.8383,206301.0
2024-08-07 14:20:00,399.88,400.19,399.55,399.75,120668.0,396.8482,397.1558,396.5207,396.7192,120668.0
2024-08-07 14:25:00,399.74,400.56,399.7,400.06,124746.0,396.7093,397.523,396.6696,397.0268,124746.0
2024-08-07 14:30:00,399.98,399.98,398.74,399.07,100069.0,396.9474,396.9474,395.7168,396.0443,100069.0
2024-08-07 14:35:00,399.03,399.95,398.76,399.85,123804.0,396.0046,396.9177,395.7367,396.8184,123804.0
2024-08-07 14:40:00,399.86,400.24,399.56,399.59,136225.0,396.8283,397.2055,396.5306,396.5604,136225.0
2024-08-07 14:45:00,399.53,399.67,398.26,398.8,80145.0,396.5008,396.6398,395.2405,395.7764,80145.0
2024-08-07 14:50:00,398.76,398.83,398.27,398.48,46889.0,395.7367,395.8062,395.2504,395.4588,46889.0
2024-08-07 14:55:00,398.53,399.26,398.51,398.85,104345.0,395.5084,396.2329,395.4886,395.826,104345.0
2024-08-07 15:00:00,398.84,400.59,398.72,400.47,134098.0,395.8161,397.5528,395.697,397.4337,134098.0
2024-08-07 15:05:00,400.46,400.98,400.0,400.18,152991.0,397.4238,397.9399,396.9673,397.1459,152991.0
2024-08-07 15:10:00,400.15,400.58,399.94,400.12,94551.0,397.1161,397.5429,396.9077,397.0864,94551.0
2024-08-07 15:15:00,400.14,400.81,400.08,400.71,76300.0,397.1062,397.7711,397.0467,397.6719,76300.0
2024-08-07 15:20:00,400.7,401.05,399.99,400.24,142542.0,397.662,398.0093,396.9574,397.2055,142542.0
2024-08-07 15:25:00,400.13,400.25,399.78,400.12,90704.0,397.0963,397.2154,396.749,397.0864,90704.0
2024-08-07 15:30:00,400.0,400.55,399.66,400.01,118185.0,396.9673,397.5131,396.6299,396.9772,118185.0
2024-08-07 15:35:00,400.02,400.71,399.84,400.04,116095.0,396.9871,397.6719,396.8085,397.007,116095.0
2024-08-07 15:40:00,400.03,400.15,399.56,399.94,89145.0,396.9971,397.1161,396.5306,396.9077,89145.0
2024-08-07 15:45:00,399.84,400.24,399.66,399.85,92332.0,396.8085,397.2055,396.6299,396.8184,92332.0
2024-08-07 15:50:00,399.92,400.08,397.93,398.15,261516.0,396.8879,397.0467,394.913,395.1313,261516.0
2024-08-07 15:55:00,398.14,398.69,397.47,398.34,634296.0,395.1214,395.6672,394.4565,395.3199,634296.0
2024-08-08 09:30:00,402.45,402.94,401.03,402.78,399564.0,399.3987,399.885,397.9895,399.7262,399564.0
2024-08-08 09:35:00,402.81,403.01,401.04,401.14,194412.0,399.756,399.9545,397.9994,398.0986,194412.0
2024-08-08 09:40:00,401.18,401.88,400.45,401.35,158563.0,398.1383,398.833,397.4139,398.3071,158563.0
2024-08-08 09:45:00,401.39,402.3,399.94,400.98,140117.0,398.3467,399.2498,396.9077,397.9399,140117.0
2024-08-08 09:50:00,400.86,402.68,400.61,402.58,112171.0,397.8208,399.627,397.5727,399.5277,112171.0
2024-08-08 09:55:00,402.56,402.85,401.54,402.74,132162.0,399.5079,399.7957,398.4956,399.6865,132162.0
2024-08-08 10:00:00,402.81,403.11,402.19,402.96,182245.0,399.756,400.0537,399.1407,399.9048,182245.0
2024-08-08 10:05:00,402.95,404.18,402.4,404.11,165386.0,399.8949,401.1156,399.3491,401.0461,165386.0
2024-08-08 10:10:00,404.1,404.48,403.19,404.48,89066.0,401.0362,401.4133,400.1331,401.4133,89066.0
2024-08-08 10:15:00,404.4,405.11,404.29,404.67,150421.0,401.3339,402.0385,401.2248,401.6019,150421.0
2024-08-08 10:20:00,404.7,404.78,403.85,404.52,122220.0,401.6317,401.711,400.7881,401.453,122220.0
2024-08-08 10:25:00,404.44,405.69,404.24,405.45,108920.0,401.3736,402.6141,401.1751,402.376,108920.0
2024-08-08 10:30:00,405.44,405.74,404.9,404.93,105210.0,402.366,402.6638,401.8301,401.8599,105210.0
2024-08-08 10:35:00,404.95,405.71,404.85,405.0,167912.0,401.8798,402.634,401.7805,401.9294,167912.0
2024-08-08 10:40:00,405.03,405.29,404.61,404.76,99517.0,401.9591,402.2172,401.5423,401.6912,99517.0
2024-08-08 10:45:00,404.79,405.65,404.73,405.65,96145.0,401.721,402.5744,401.6614,402.5744,96145.0
2024-08-08 10:50:00,405.58,405.86,404.81,404.81,89681.0,402.505,402.7829,401.7408,401.7408,89681.0
2024-08-08 10:55:00,404.81,404.87,404.15,404.39,129721.0,401.7408,401.8004,401.0858,401.324,129721.0
2024-08-08 11:00:00,404.38,404.43,403.37,403.97,270059.0,401.3141,401.3637,400.3117,400.9072,270059.0
2024-08-08 11:05:00,403.99,404.0,403.11,403.4,111874.0,400.927,400.937,400.0537,400.3415,111874.0
2024-08-08 11:10:00,403.39,403.52,402.29,402.49,109439.0,400.3316,400.4606,399.2399,399.4384,109439.0
2024-08-08 11:15:00,402.45,403.03,402.32,402.39,103919.0,399.3987,399.9743,399.2697,399.3392,103919.0
2024-08-08 11:20:00,402.39,403.88,402.39,403.75,98285.0,399.3392,400.8179,399.3392,400.6889,98285.0
2024-08-08 11:25:00,403.73,404.19,403.21,403.23,106418.0,400.669,401.1255,400.1529,400.1728,106418.0
2024-08-08 11:30:00,403.23,403.63,402.87,402.92,100791.0,400.1728,400.5698,399.8155,399.8651,100791.0
2024-08-08 11:35:00,402.95,403.0,402.22,402.81,91091.0,399.8949,399.9445,399.1705,399.756,91091.0
2024-08-08 11:40:00,402.84,402.84,402.1,402.74,67705.0,399.7858,399.7858,399.0514,399.6865,67705.0
2024-08-08 11:45:00,402.77,402.91,402.2,402.31,53512.0,399.7163,399.8552,399.1506,399.2598,53512.0
2024-08-08 11:50:00,402.31,403.07,402.3,403.0,62167.0,399.2598,400.014,399.2498,399.9445,62167.0
2024-08-08 11:55:00,402.96,403.77,402.94,403.59,66162.0,399.9048,400.7087,399.885,400.5301,66162.0
2024-08-08 12:00:00,403.5,404.46,403.46,404.37,74820.0,400.4408,401.3935,400.4011,401.3042,74820.0
2024-08-08 12:05:00,404.31,404.75,404.23,404.34,65288.0,401.2446,401.6813,401.1652,401.2744,65288.0
2024-08-08 12:10:00,404.31,404.54,403.71,404.03,88208.0,401.2446,401.4729,400.6492,400.9667,88208.0
2024-08-08 12:15:00,404.01,404.23,403.74,403.93,55908.0,400.9469,401.1652,400.6789,400.8675,55908.0
2024-08-08 12:20:00,403.96,404.12,403.54,403.64,44674.0,400.8973,401.056,400.4804,400.5797,44674.0
2024-08-08 12:25:00,403.69,403.85,402.73,402.79,58070.0,400.6293,400.7881,399.6766,399.7361,58070.0
2024-08-08 12:30:00,402.8,402.81,401.57,401.98,75577.0,399.7461,399.756,398.5254,398.9323,75577.0
2024-08-08 12:35:00,401.94,402.2,401.28,401.53,58284.0,398.8926,399.1506,398.2376,398.4857,58284.0
2024-08-08 12:40:00,401.52,402.09,401.17,402.06,63451.0,398.4758,399.0414,398.1284,399.0117,63451.0
2024-08-08 12:45:00,402.01,402.39,401.97,402.33,63156.0,398.962,399.3392,398.9224,399.2796,63156.0
2024-08-08 12:50:00,402.26,402.88,401.9,402.81,43949.0,399.2102,399.8255,398.8529,399.756,43949.0
2024-08-08 12:55:00,402.82,402.93,402.24,402.55,68734.0,399.7659,399.8751,399.1903,399.498,68734.0
2024-08-08 13:00:00,402.64,402.81,401.66,401.89,65770.0,399.5873,399.756,398.6147,398.843,65770.0
2024-08-08 13:05:00,401.89,402.43,401.42,402.39,81739.0,398.843,399.3789,398.3765,399.3392,81739.0
2024-08-08 13:10:00,402.41,402.72,402.18,402.65,35305.0,399.359,399.6667,399.1308,399.5972,35305.0
2024-08-08 13:15:00,402.6,403.37,402.45,403.37,59728.0,399.5476,400.3117,399.3987,400.3117,59728.0
2024-08-08 13:20:00,403.31,403.67,403.08,403.17,58040.0,400.2522,400.6095,400.0239,400.1133,58040.0
2024-08-08 13:25:00,403.21,404.08,403.15,403.8,53915.0,400.1529,401.0164,400.0934,400.7385,53915.0
2024-08-08 13:30:00,403.82,404.43,403.77,404.21,73514.0,400.7583,401.3637,400.7087,401.1454,73514.0
2024-08-08 13:35:00,404.19,404.32,403.84,404.08,63695.0,401.1255,401.2545,400.7782,401.0164,63695.0
2024-08-08 13:40:00,404.05,404.23,403.81,404.0,41315.0,400.9866,401.1652,400.7484,400.937,41315.0
2024-08-08 13:45:00,404.0,404.33,403.96,404.15,39760.0,400.937,401.2645,400.8973,401.0858,39760.0
2024-08-08 13:50:00,404.15,404.51,404.08,404.31,78129.0,401.0858,401.4431,401.0164,401.2446,78129.0
2024-08-08 13:55:00,404.31,404.49,403.99,404.48,68787.0,401.2446,401.4232,400.927,401.4133,68787.0
2024-08-08 14:00:00,404.48,405.11,404.32,405.04,88607.0,401.4133,402.0385,401.2545,401.9691,88607.0
2024-08-08 14:05:00,405.04,405.37,404.81,405.05,50002.0,401.9691,402.2966,401.7408,401.979,50002.0
2024-08-08 14:10:00,405.02,405.34,405.0,405.23,50675.0,401.9492,402.2668,401.9294,402.1576,50675.0
2024-08-08 14:15:00,405.22,405.44,405.17,405.36,55308.0,402.1477,402.366,402.0981,402.2866,55308.0
2024-08-08 14:20:00,405.37,405.57,405.24,405.35,75615.0,402.2966,402.4951,402.1676,402.2767,75615.0
2024-08-08 14:25:00,405.33,405.4,404.23,404.35,108412.0,402.2569,402.3263,401.1652,401.2843,108412.0
2024-08-08 14:30:00,404.36,405.05,404.3,404.91,75086.0,401.2942,401.979,401.2347,401.8401,75086.0
2024-08-08 14:35:00,404.88,405.35,403.89,403.92,130608.0,401.8103,402.2767,400.8278,400.8576,130608.0
2024-08-08 14:40:00,403.91,403.91,402.7,402.72,164166.0,400.8476,400.8476,399.6468,399.6667,164166.0
2024-08-08 14:45:00,402.65,403.15,402.54,402.79,117368.0,399.5972,400.0934,399.488,399.7361,117368.0
2024-08-08 14:50:00,402.73,402.89,402.29,402.32,159319.0,399.6766,399.8354,399.2399,399.2697,159319.0
2024-08-08 14:55:00,402.28,402.92,402.28,402.58,98650.0,399.23,399.8651,399.23,399.5277,98650.0
2024-08-08 15:00:00,402.58,402.8,401.75,401.77,99392.0,399.5277,399.7461,398.704,398.7239,99392.0
2024-08-08 15:05:00,401.76,402.91,401.62,402.74,196677.0,398.7139,399.8552,398.575,399.6865,196677.0
2024-08-08 15:10:00,402.77,403.11,402.69,402.83,105674.0,399.7163,400.0537,399.6369,399.7758,105674.0
2024-08-08 15:15:00,402.8,402.87,402.37,402.6,121649.0,399.7461,399.8155,399.3193,399.5476,121649.0
2024-08-08 15:20:00,402.6,403.1,402.48,402.7,84676.0,399.5476,400.0438,399.4285,399.6468,84676.0
2024-08-08 15:25:00,402.72,402.87,401.47,401.54,120382.0,399.6667,399.8155,398.4261,398.4956,120382.0
2024-08-08 15:30:00,401.56,401.66,400.66,401.09,161814.0,398.5155,398.6147,397.6223,398.049,161814.0
2024-08-08 15:35:00,401.09,401.43,400.24,401.31,181188.0,398.049,398.3864,397.2055,398.2674,181188.0
2024-08-08 15:40:00,401.35,402.88,401.35,402.77,153717.0,398.3071,399.8255,398.3071,399.7163,153717.0
2024-08-08 15:45:00,402.76,402.8,402.06,402.55,102442.0,399.7064,399.7461,399.0117,399.498,102442.0
2024-08-08 15:50:00,402.62,403.11,402.19,402.49,253907.0,399.5674,400.0537,399.1407,399.4384,253907.0
2024-08-08 15:55:00,402.59,403.31,401.63,403.02,545887.0,399.5376,400.2522,398.5849,399.9644,545887.0
2024-08-09 09:30:00,404.03,405.12,403.12,405.0,475616.0,400.9667,402.0485,400.0636,401.9294,475616.0
2024-08-09 09:35:00,405.08,406.0,403.85,405.74,190580.0,402.0088,402.9218,400.7881,402.6638,190580.0
2024-08-09 09:40:00,405.7,405.71,403.62,403.72,111493.0,402.6241,402.634,400.5598,400.6591,111493.0
2024-08-09 09:45:00,403.76,405.59,403.76,404.34,110490.0,400.6988,402.5149,400.6988,401.2744,110490.0
2024-08-09 09:50:00,404.39,405.43,404.38,404.79,73244.0,401.324,402.3561,401.3141,401.721,73244.0
2024-08-09 09:55:00,404.85,405.04,403.31,403.48,102351.0,401.7805,401.9691,400.2522,400.4209,102351.0
2024-08-09 10:00:00,403.49,404.52,403.19,404.51,112080.0,400.4308,401.453,400.1331,401.4431,112080.0
2024-08-09 10:05:00,404.5,405.02,403.99,404.11,93890.0,401.4332,401.9492,400.927,401.0461,93890.0
2024-08-09 10:10:00,404.13,405.75,404.13,405.6,134776.0,401.066,402.6737,401.066,402.5248,134776.0
2024-08-09 10:15:00,405.64,405.95,404.36,404.36,142622.0,402.5645,402.8722,401.2942,401.2942,142622.0
2024-08-09 10:20:00,404.43,404.67,403.64,403.85,75200.0,401.3637,401.6019,400.5797,400.7881,75200.0
2024-08-09 10:25:00,403.85,404.33,403.38,403.91,103000.0,400.7881,401.2645,400.3217,400.8476,103000.0
2024-08-09 10:30:00,403.87,404.03,402.81,402.91,106572.0,400.8079,400.9667,399.756,399.8552,106572.0
2024-08-09 10:35:00,402.93,403.02,402.26,402.79,88520.0,399.8751,399.9644,399.2102,399.7361,88520.0
2024-08-09 10:40:00,402.77,403.58,402.44,402.54,81706.0,399.7163,400.5201,399.3888,399.488,81706.0
2024-08-09 10:45:00,402.62,404.4,402.6,404.29,109629.0,399.5674,401.3339,399.5476,401.2248,109629.0
2024-08-09 10:50:00,404.25,405.08,403.9,405.04,124177.0,401.1851,402.0088,400.8377,401.9691,124177.0
2024-08-09 10:55:00,405.02,405.55,404.73,405.08,82060.0,401.9492,402.4752,401.6614,402.0088,82060.0
2024-08-09 11:00:00,405.22,405.94,405.05,405.87,65967.0,402.1477,402.8623,401.979,402.7928,65967.0
2024-08-09 11:05:00,405.86,406.16,405.22,405.45,100545.0,402.7829,403.0806,402.1477,402.376,100545.0
2024-08-09 11:10:00,405.5,405.52,404.58,404.93,84128.0,402.4256,402.4454,401.5126,401.8599,84128.0
2024-08-09 11:15:00,404.93,405.1,404.51,404.63,45938.0,401.8599,402.0286,401.4431,401.5622,45938.0
2024-08-09 11:20:00,404.62,404.84,404.03,404.84,62805.0,401.5523,401.7706,400.9667,401.7706,62805.0
2024-08-09 11:25:00,404.86,405.28,404.07,404.17,67268.0,401.7904,402.2073,401.0064,401.1057,67268.0
2024-08-09 11:30:00,404.3,404.78,404.16,404.78,75745.0,401.2347,401.711,401.0957,401.711,75745.0
2024-08-09 11:35:00,404.75,404.87,404.33,404.6,41435.0,401.6813,401.8004,401.2645,401.5324,41435.0
2024-08-09 11:40:00,404.57,404.79,404.22,404.45,36601.0,401.5026,401.721,401.1553,401.3835,36601.0
2024-08-09 11:45:00,404.49,404.96,404.38,404.61,45165.0,401.4232,401.8897,401.3141,401.5423,45165.0
2024-08-09 11:50:00,404.69,405.57,404.58,405.23,44310.0,401.6217,402.4951,401.5126,402.1576,44310.0
2024-08-09 11:55:00,405.19,405.19,403.85,404.14,47927.0,402.1179,402.1179,400.7881,401.0759,47927.0
2024-08-09 12:00:00,404.21,404.49,403.91,403.97,46462.0,401.1454,401.4232,400.8476,400.9072,46462.0
2024-08-09 12:05:00,403.97,404.34,403.81,403.9,34542.0,400.9072,401.2744,400.7484,400.8377,34542.0
2024-08-09 12:10:00,403.87,404.09,403.68,404.03,68200.0,400.8079,401.0263,400.6194,400.9667,68200.0
2024-08-09 12:15:00,404.02,404.07,403.77,403.91,41244.0,400.9568,401.0064,400.7087,400.8476,41244.0
2024-08-09 12:20:00,403.84,403.99,403.6,403.62,48957.0,400.7782,400.927,400.54,400.5598,48957.0
2024-08-09 12:25:00,403.64,404.02,403.41,403.68,42355.0,400.5797,400.9568,400.3514,400.6194,42355.0
2024-08-09 12:30:00,403.65,404.34,403.65,404.1,44263.0,400.5896,401.2744,400.5896,401.0362,44263.0
2024-08-09 12:35:00,404.1,404.66,404.07,404.57,51337.0,401.0362,401.592,401.0064,401.5026,51337.0
2024-08-09 12:40:00,404.55,404.78,404.37,404.78,56152.0,401.4828,401.711,401.3042,401.711,56152.0
2024-08-09 12:45:00,404.78,405.05,404.43,404.99,83241.0,401.711,401.979,401.3637,401.9195,83241.0
2024-08-09 12:50:00,404.94,405.17,404.52,404.58,56930.0,401.8698,402.0981,401.453,401.5126,56930.0
2024-08-09 12:55:00,404.58,404.99,404.35,404.98,62874.0,401.5126,401.9195,401.2843,401.9095,62874.0
2024-08-09 13:00:00,404.97,405.41,404.9,405.12,75776.0,401.8996,402.3363,401.8301,402.0485,75776.0
2024-08-09 13:05:00,405.06,405.3,404.67,405.26,56570.0,401.9889,402.2271,401.6019,402.1874,56570.0
2024-08-09 13:10:00,405.33,405.99,405.19,405.94,61239.0,402.2569,402.9119,402.1179,402.8623,61239.0
2024-08-09 13:15:00,405.97,406.83,405.93,406.61,106408.0,402.892,403.7455,402.8523,403.5272,106408.0
2024-08-09 13:20:00,406.64,406.87,406.45,406.75,85693.0,403.5569,403.7852,403.3684,403.6661,85693.0
2024-08-09 13:25:00,406.72,407.58,406.72,407.58,128347.0,403.6363,404.4898,403.6363,404.4898,128347.0
2024-08-09 13:30:00,407.59,408.05,407.26,407.7,89964.0,404.4997,404.9563,404.1722,404.6089,89964.0
2024-08-09 13:35:00,407.74,407.9,407.58,407.68,48118.0,404.6486,404.8074,404.4898,404.5891,48118.0
2024-08-09 13:40:00,407.79,407.89,407.14,407.23,54815.0,404.6982,404.7975,404.0532,404.1425,54815.0
2024-08-09 13:45:00,407.3,407.48,407.02,407.13,38606.0,404.2119,404.3906,403.9341,404.0432,38606.0
2024-08-09 13:50:00,407.25,407.36,406.61,406.83,54199.0,404.1623,404.2715,403.5272,403.7455,54199.0
2024-08-09 13:55:00,406.78,407.09,406.45,406.63,40840.0,403.6959,404.0035,403.3684,403.547,40840.0
2024-08-09 14:00:00,406.65,407.09,406.46,406.77,44733.0,403.5669,404.0035,403.3783,403.686,44733.0
2024-08-09 14:05:00,406.64,407.07,406.5,407.0,36811.0,403.5569,403.9837,403.418,403.9142,36811.0
2024-08-09 14:10:00,406.97,407.0,405.99,406.34,46337.0,403.8844,403.9142,402.9119,403.2592,46337.0
2024-08-09 14:15:00,406.38,406.69,406.15,406.69,41204.0,403.2989,403.6066,403.0707,403.6066,41204.0
2024-08-09 14:20:00,406.68,406.73,406.2,406.2,36230.0,403.5966,403.6463,403.1203,403.1203,36230.0
2024-08-09 14:25:00,406.16,406.63,406.0,406.47,34558.0,403.0806,403.547,402.9218,403.3882,34558.0
2024-08-09 14:30:00,406.43,406.78,406.06,406.21,37761.0,403.3485,403.6959,402.9813,403.1302,37761.0
2024-08-09 14:35:00,406.21,406.6,405.96,406.56,33109.0,403.1302,403.5172,402.8821,403.4775,33109.0
2024-08-09 14:40:00,406.55,406.84,406.5,406.66,43039.0,403.4676,403.7554,403.418,403.5768,43039.0
2024-08-09 14:45:00,406.72,406.99,406.59,406.71,48104.0,403.6363,403.9043,403.5073,403.6264,48104.0
2024-08-09 14:50:00,406.73,406.81,406.0,406.28,45442.0,403.6463,403.7257,402.9218,403.1997,45442.0
2024-08-09 14:55:00,406.29,406.71,406.05,406.66,47782.0,403.2096,403.6264,402.9714,403.5768,47782.0
2024-08-09 15:00:00,406.63,406.85,406.3,406.43,48452.0,403.547,403.7654,403.2195,403.3485,48452.0
2024-08-09 15:05:00,406.38,406.86,406.37,406.76,62543.0,403.2989,403.7753,403.289,403.676,62543.0
2024-08-09 15:10:00,406.73,407.07,406.61,406.84,59716.0,403.6463,403.9837,403.5272,403.7554,59716.0
2024-08-09 15:15:00,406.92,407.07,406.72,406.98,50277.0,403.8348,403.9837,403.6363,403.8944,50277.0
2024-08-09 15:20:00,407.0,407.01,406.09,406.38,63767.0,403.9142,403.9241,403.0111,403.2989,63767.0
2024-08-09 15:25:00,406.34,406.48,406.2,406.22,55627.0,403.2592,403.3982,403.1203,403.1401,55627.0
2024-08-09 15:30:00,406.23,406.89,406.22,406.81,84933.0,403.1501,403.805,403.1401,403.7257,84933.0
2024-08-09 15:35:00,406.79,407.19,406.36,406.38,116393.0,403.7058,404.1028,403.2791,403.2989,116393.0
2024-08-09 15:40:00,406.35,406.99,406.35,406.46,92789.0,403.2691,403.9043,403.2691,403.3783,92789.0
2024-08-09 15:45:00,406.41,406.86,406.38,406.55,98581.0,403.3287,403.7753,403.2989,403.4676,98581.0
2024-08-09 15:50:00,406.5,406.8,405.95,406.23,117348.0,403.418,403.7157,402.8722,403.1501,117348.0
2024-08-09 15:55:00,406.17,406.57,405.74,406.02,446528.0,403.0905,403.4875,402.6638,402.9416,446528.0
2024-08-12 09:30:00,407.01,408.33,407.0,407.7,480755.0,403.9241,405.2341,403.9142,404.6089,480755.0
2024-08-12 09:35:00,407.76,407.83,406.41,406.66,180745.0,404.6685,404.7379,403.3287,403.5768,180745.0
2024-08-12 09:40:00,406.61,406.85,404.64,404.88,163081.0,403.5272,403.7654,401.5721,401.8103,163081.0
2024-08-12 09:45:00,404.98,405.42,404.44,404.74,131884.0,401.9095,402.3462,401.3736,401.6713,131884.0
2024-08-12 09:50:00,404.77,405.54,404.77,405.36,131221.0,401.7011,402.4653,401.7011,402.2866,131221.0
2024-08-12 09:55:00,405.37,405.57,404.6,404.73,106394.0,402.2966,402.4951,401.5324,401.6614,106394.0
2024-08-12 10:00:00,404.72,405.33,404.44,404.59,116191.0,401.6515,402.2569,401.3736,401.5225,116191.0
2024-08-12 10:05:00,404.65,405.54,404.24,405.51,120934.0,401.582,402.4653,401.1751,402.4355,120934.0
2024-08-12 10:10:00,405.52,405.64,404.85,405.06,88931.0,402.4454,402.5645,401.7805,401.9889,88931.0
2024-08-12 10:15:00,405.11,405.68,404.95,405.28,114237.0,402.0385,402.6042,401.8798,402.2073,114237.0
2024-08-12 10:20:00,405.31,406.32,405.3,406.01,100982.0,402.237,403.2394,402.2271,402.9317,100982.0
2024-08-12 10:25:00,406.02,406.54,405.63,405.8,102644.0,402.9416,403.4577,402.5546,402.7233,102644.0
2024-08-12 10:30:00,405.76,406.1,405.59,405.85,56044.0,402.6836,403.021,402.5149,402.7729,56044.0
2024-08-12 10:35:00,405.85,406.15,405.65,405.87,79237.0,402.7729,403.0707,402.5744,402.7928,79237.0
2024-08-12 10:40:00,405.88,406.56,405.88,406.13,88036.0,402.8027,403.4775,402.8027,403.0508,88036.0
2024-08-12 10:45:00,406.08,406.87,405.85,406.77,118893.0,403.0012,403.7852,402.7729,403.686,118893.0
2024-08-12 10:50:00,406.73,406.79,406.28,406.45,64643.0,403.6463,403.7058,403.1997,403.3684,64643.0
2024-08-12 10:55:00,406.47,407.1,406.46,407.1,69288.0,403.3882,404.0135,403.3783,404.0135,69288.0
2024-08-12 11:00:00,407.1,407.73,407.01,407.59,83754.0,404.0135,404.6387,403.9241,404.4997,83754.0
2024-08-12 11:05:00,407.54,407.87,407.34,407.76,56626.0,404.4501,404.7776,404.2516,404.6685,56626.0
2024-08-12 11:10:00,407.75,408.14,407.73,407.77,98019.0,404.6585,405.0456,404.6387,404.6784,98019.0
2024-08-12 11:15:00,407.76,407.99,407.53,407.62,64764.0,404.6685,404.8967,404.4402,404.5295,64764.0
2024-08-12 11:20:00,407.62,407.76,404.65,404.65,124597.0,404.5295,404.6685,401.582,401.582,124597.0
2024-08-12 11:25:00,404.68,405.69,404.35,405.39,183314.0,401.6118,402.6141,401.2843,402.3164,183314.0
2024-08-12 11:30:00,405.37,406.03,405.18,405.85,100753.0,402.2966,402.9516,402.108,402.7729,100753.0
2024-08-12 11:35:00,405.85,406.21,405.48,405.72,87903.0,402.7729,403.1302,402.4057,402.6439,87903.0
2024-08-12 11:40:00,405.78,406.13,405.5,406.12,63048.0,402.7035,403.0508,402.4256,403.0409,63048.0
2024-08-12 11:45:00,406.17,406.77,405.87,406.77,86325.0,403.0905,403.686,402.7928,403.686,86325.0
2024-08-12 11:50:00,406.77,407.55,406.7,407.48,110963.0,403.686,404.46,403.6165,404.3906,110963.0
2024-08-12 11:55:00,407.48,408.34,407.26,408.32,102962.0,404.3906,405.2441,404.1722,405.2242,102962.0
2024-08-12 12:00:00,408.32,408.76,408.07,408.36,96484.0,405.2242,405.6609,404.9761,405.2639,96484.0
2024-08-12 12:05:00,408.43,408.66,408.11,408.53,79070.0,405.3334,405.5616,405.0158,405.4326,79070.0
2024-08-12 12:10:00,408.56,408.7,408.18,408.59,49622.0,405.4624,405.6013,405.0853,405.4922,49622.0
2024-08-12 12:15:00,408.59,408.67,407.88,407.9,60107.0,405.4922,405.5716,404.7875,404.8074,60107.0
2024-08-12 12:20:00,407.89,408.01,407.41,407.87,51575.0,404.7975,404.9166,404.3211,404.7776,51575.0
2024-08-12 12:25:00,407.92,408.25,407.64,407.84,55768.0,404.8272,405.1547,404.5494,404.7478,55768.0
2024-08-12 12:30:00,407.83,408.2,407.44,407.45,37178.0,404.7379,405.1051,404.3509,404.3608,37178.0
2024-08-12 12:35:00,407.43,407.7,407.22,407.61,68914.0,404.341,404.6089,404.1325,404.5196,68914.0
2024-08-12 12:40:00,407.67,407.77,406.8,407.31,57219.0,404.5791,404.6784,403.7157,404.2219,57219.0
2024-08-12 12:45:00,407.33,407.61,407.32,407.4,26061.0,404.2417,404.5196,404.2318,404.3112,26061.0
2024-08-12 12:50:00,407.33,407.33,406.96,407.05,46720.0,404.2417,404.2417,403.8745,403.9638,46720.0
2024-08-12 12:55:00,407.03,407.09,405.85,405.86,84764.0,403.944,404.0035,402.7729,402.7829,84764.0
2024-08-12 13:00:00,405.8,406.09,405.3,405.99,41081.0,402.7233,403.0111,402.2271,402.9119,41081.0
2024-08-12 13:05:00,405.96,406.43,405.76,406.43,60894.0,402.8821,403.3485,402.6836,403.3485,60894.0
2024-08-12 13:10:00,406.36,406.63,406.17,406.63,38786.0,403.2791,403.547,403.0905,403.547,38786.0
2024-08-12 13:15:00,406.67,407.21,406.54,407.15,43202.0,403.5867,404.1226,403.4577,404.0631,43202.0
2024-08-12 13:20:00,407.16,407.85,407.1,407.27,41655.0,404.073,404.7578,404.0135,404.1822,41655.0
2024-08-12 13:25:00,407.21,407.22,406.5,406.8,43429.0,404.1226,404.1325,403.418,403.7157,43429.0
2024-08-12 13:30:00,406.8,407.15,406.79,407.1,31803.0,403.7157,404.0631,403.7058,404.0135,31803.0
2024-08-12 13:35:00,407.09,407.23,406.59,407.04,53887.0,404.0035,404.1425,403.5073,403.9539,53887.0
2024-08-12 13:40:00,407.01,407.1,406.33,406.6,49490.0,403.9241,404.0135,403.2493,403.5172,49490.0
2024-08-12 13:45:00,406.58,406.71,406.06,406.14,58194.0,403.4974,403.6264,402.9813,403.0607,58194.0
2024-08-12 13:50:00,406.05,406.11,405.5,406.07,41934.0,402.9714,403.031,402.4256,402.9913,41934.0
2024-08-12 13:55:00,406.09,406.19,405.94,406.01,45697.0,403.0111,403.1104,402.8623,402.9317,45697.0
2024-08-12 14:00:00,406.03,406.51,406.02,406.34,41449.0,402.9516,403.4279,402.9416,403.2592,41449.0
2024-08-12 14:05:00,406.36,406.39,405.52,405.74,39943.0,403.2791,403.3088,402.4454,402.6638,39943.0
2024-08-12 14:10:00,405.75,406.09,405.61,406.09,30892.0,402.6737,403.0111,402.5348,403.0111,30892.0
2024-08-12 14:15:00,405.99,406.15,405.67,405.71,44099.0,402.9119,403.0707,402.5943,402.634,44099.0
2024-08-12 14:20:00,405.71,406.3,405.66,405.81,51898.0,402.634,403.2195,402.5844,402.7332,51898.0
2024-08-12 14:25:00,405.77,406.12,405.7,405.78,40461.0,402.6935,403.0409,402.6241,402.7035,40461.0
2024-08-12 14:30:00,405.75,406.07,405.58,406.05,47119.0,402.6737,402.9913,402.505,402.9714,47119.0
2024-08-12 14:35:00,406.02,406.24,405.84,406.11,33998.0,402.9416,403.16,402.763,403.031,33998.0
2024-08-12 14:40:00,406.03,406.13,405.82,405.92,39117.0,402.9516,403.0508,402.7432,402.8424,39117.0
2024-08-12 14:45:00,405.94,406.0,405.78,405.85,40598.0,402.8623,402.9218,402.7035,402.7729,40598.0
2024-08-12 14:50:00,405.84,406.17,405.79,405.89,29721.0,402.763,403.0905,402.7134,402.8126,29721.0
2024-08-12 14:55:00,405.85,406.36,405.85,406.33,38214.0,402.7729,403.2791,402.7729,403.2493,38214.0
2024-08-12 15:00:00,406.29,406.36,405.88,406.03,33824.0,403.2096,403.2791,402.8027,402.9516,33824.0
2024-08-12 15:05:00,406.0,406.12,405.76,405.95,40487.0,402.9218,403.0409,402.6836,402.8722,40487.0
2024-08-12 15:10:00,405.98,406.29,405.67,405.83,39117.0,402.9019,403.2096,402.5943,402.7531,39117.0
2024-08-12 15:15:00,405.85,405.97,405.61,405.82,52895.0,402.7729,402.892,402.5348,402.7432,52895.0
2024-08-12 15:20:00,405.87,406.08,405.64,405.87,44067.0,402.7928,403.0012,402.5645,402.7928,44067.0
2024-08-12 15:25:00,405.93,405.94,405.2,405.5,69884.0,402.8523,402.8623,402.1279,402.4256,69884.0
2024-08-12 15:30:00,405.5,405.86,405.42,405.63,55394.0,402.4256,402.7829,402.3462,402.5546,55394.0
2024-08-12 15:35:00,405.6,405.8,405.28,405.41,69829.0,402.5248,402.7233,402.2073,402.3363,69829.0
2024-08-12 15:40:00,405.45,405.5,405.13,405.36,58047.0,402.376,402.4256,402.0584,402.2866,58047.0
2024-08-12 15:45:00,405.36,405.59,405.2,405.43,67679.0,402.2866,402.5149,402.1279,402.3561,67679.0
2024-08-12 15:50:00,405.45,406.03,405.13,405.56,123582.0,402.376,402.9516,402.0584,402.4851,123582.0
2024-08-12 15:55:00,405.57,407.02,405.52,406.92,495197.0,402.4951,403.9341,402.4454,403.8348,495197.0
2024-08-13 09:30:00,409.59,412.88,409.57,412.36,522614.0,406.4846,409.7496,406.4647,409.2336,522614.0
2024-08-13 09:35:00,412.36,412.54,410.8,411.2,150688.0,409.2336,409.4122,407.6854,408.0824,150688.0
2024-08-13 09:40:00,411.16,411.22,410.25,410.51,113055.0,408.0427,408.1022,407.1396,407.3976,113055.0
2024-08-13 09:45:00,410.55,411.33,410.55,411.33,166116.0,407.4373,408.2114,407.4373,408.2114,166116.0
2024-08-13 09:50:00,411.33,411.82,411.12,411.79,163202.0,408.2114,408.6977,408.003,408.6679,163202.0
2024-08-13 09:55:00,411.83,411.85,410.81,411.52,125751.0,408.7076,408.7274,407.6953,408.3999,125751.0
2024-08-13 10:00:00,411.56,411.77,411.0,411.57,122089.0,408.4396,408.648,407.8839,408.4496,122089.0
2024-08-13 10:05:00,411.58,411.83,411.05,411.08,120371.0,408.4595,408.7076,407.9335,407.9633,120371.0
2024-08-13 10:10:00,411.08,411.16,410.59,410.66,90914.0,407.9633,408.0427,407.477,407.5465,90914.0
2024-08-13 10:15:00,410.65,410.83,410.17,410.65,96897.0,407.5365,407.7152,407.0602,407.5365,96897.0
2024-08-13 10:20:00,410.67,411.07,410.56,410.98,64664.0,407.5564,407.9534,407.4472,407.864,64664.0
2024-08-13 10:25:00,410.98,411.0,410.49,410.6,98295.0,407.864,407.8839,407.3778,407.4869,98295.0
2024-08-13 10:30:00,410.59,410.62,409.93,410.41,109050.0,407.477,407.5068,406.822,407.2984,109050.0
2024-08-13 10:35:00,410.38,411.09,410.37,411.02,60439.0,407.2686,407.9732,407.2587,407.9037,60439.0
2024-08-13 10:40:00,411.05,411.44,410.93,411.32,66503.0,407.9335,408.3206,407.8144,408.2015,66503.0
2024-08-13 10:45:00,411.35,412.28,411.23,412.26,97194.0,408.2312,409.1542,408.1121,409.1343,97194.0
2024-08-13 10:50:00,412.29,412.3,411.79,412.06,64249.0,409.1641,409.174,408.6679,408.9359,64249.0
2024-08-13 10:55:00,412.08,412.25,411.98,412.12,85678.0,408.9557,409.1244,408.8565,408.9954,85678.0
2024-08-13 11:00:00,412.11,412.65,412.06,412.65,219212.0,408.9855,409.5214,408.9359,409.5214,219212.0
2024-08-13 11:05:00,412.64,413.13,412.61,412.74,81840.0,409.5115,409.9977,409.4817,409.6107,81840.0
2024-08-13 11:10:00,412.73,413.1,412.6,413.04,79928.0,409.6008,409.968,409.4718,409.9084,79928.0
2024-08-13 11:15:00,413.06,413.15,412.81,413.12,72542.0,409.9283,410.0176,409.6802,409.9878,72542.0
2024-08-13 11:20:00,413.12,413.77,413.04,413.62,113255.0,409.9878,410.6329,409.9084,410.484,113255.0
2024-08-13 11:25:00,413.61,413.65,413.17,413.24,60143.0,410.4741,410.5138,410.0374,410.1069,60143.0
2024-08-13 11:30:00,413.16,413.29,412.81,412.91,61018.0,410.0275,410.1565,409.6802,409.7794,61018.0
2024-08-13 11:35:00,412.88,413.02,412.58,412.92,64843.0,409.7496,409.8886,409.4519,409.7893,64843.0
2024-08-13 11:40:00,412.88,413.08,412.68,412.83,59526.0,409.7496,409.9481,409.5511,409.7,59526.0
2024-08-13 11:45:00,412.86,413.23,412.72,413.16,42027.0,409.7298,410.097,409.5908,410.0275,42027.0
2024-08-13 11:50:00,413.16,413.48,413.11,413.44,75427.0,410.0275,410.3451,409.9779,410.3054,75427.0
2024-08-13 11:55:00,413.43,413.47,413.2,413.22,37783.0,410.2955,410.3352,410.0672,410.0871,37783.0
2024-08-13 12:00:00,413.22,413.22,412.88,413.1,48027.0,410.0871,410.0871,409.7496,409.968,48027.0
2024-08-13 12:05:00,413.1,413.37,412.92,413.19,79993.0,409.968,410.2359,409.7893,410.0573,79993.0
2024-08-13 12:10:00,413.22,413.25,412.93,413.14,45058.0,410.0871,410.1168,409.7993,410.0077,45058.0
2024-08-13 12:15:00,413.16,413.53,413.03,413.43,45326.0,410.0275,410.3947,409.8985,410.2955,45326.0
2024-08-13 12:20:00,413.42,413.9,413.41,413.54,77934.0,410.2855,410.7619,410.2756,410.4046,77934.0
2024-08-13 12:25:00,413.53,413.65,413.11,413.42,42716.0,410.3947,410.5138,409.9779,410.2855,42716.0
2024-08-13 12:30:00,413.36,413.49,413.13,413.45,35792.0,410.226,410.355,409.9977,410.3153,35792.0
2024-08-13 12:35:00,413.46,413.6,413.21,413.6,32808.0,410.3252,410.4642,410.0771,410.4642,32808.0
2024-08-13 12:40:00,413.62,413.99,413.56,413.93,60531.0,410.484,410.8512,410.4245,410.7917,60531.0
2024-08-13 12:45:00,413.92,414.04,413.65,413.99,55452.0,410.7817,410.9008,410.5138,410.8512,55452.0
2024-08-13 12:50:00,413.99,414.86,413.98,414.83,161092.0,410.8512,411.7146,410.8413,411.6848,161092.0
2024-08-13 12:55:00,414.84,414.95,414.59,414.8,62881.0,411.6948,411.8039,411.4467,411.6551,62881.0
2024-08-13 13:00:00,414.79,414.87,414.37,414.43,54462.0,411.6452,411.7245,411.2283,411.2879,54462.0
2024-08-13 13:05:00,414.4,414.75,414.4,414.5,37803.0,411.2581,411.6055,411.2581,411.3574,37803.0
2024-08-13 13:10:00,414.48,414.56,414.08,414.35,42383.0,411.3375,411.4169,410.9405,411.2085,42383.0
2024-08-13 13:15:00,414.33,414.39,414.06,414.31,56876.0,411.1886,411.2482,410.9207,411.1688,56876.0
2024-08-13 13:20:00,414.27,414.37,414.19,414.21,41148.0,411.1291,411.2283,411.0497,411.0695,41148.0
2024-08-13 13:25:00,414.19,414.42,414.16,414.33,31033.0,411.0497,411.278,411.0199,411.1886,31033.0
2024-08-13 13:30:00,414.38,414.64,414.09,414.12,40730.0,411.2383,411.4963,410.9505,410.9802,40730.0
2024-08-13 13:35:00,414.13,414.74,414.08,414.66,62628.0,410.9902,411.5955,410.9405,411.5161,62628.0
2024-08-13 13:40:00,414.68,414.77,414.28,414.28,50385.0,411.536,411.6253,411.139,411.139,50385.0
2024-08-13 13:45:00,414.31,414.32,412.85,413.78,108803.0,411.1688,411.1787,409.7199,410.6428,108803.0
2024-08-13 13:50:00,413.77,413.9,413.42,413.64,51968.0,410.6329,410.7619,410.2855,410.5039,51968.0
2024-08-13 13:55:00,413.65,414.0,413.61,414.0,53758.0,410.5138,410.8611,410.4741,410.8611,53758.0
2024-08-13 14:00:00,414.0,414.12,413.84,413.9,31147.0,410.8611,410.9802,410.7024,410.7619,31147.0
2024-08-13 14:05:00,413.93,414.14,413.85,413.99,52097.0,410.7917,411.0001,410.7123,410.8512,52097.0
2024-08-13 14:10:00,413.96,414.16,413.89,414.12,36647.0,410.8214,411.0199,410.752,410.9802,36647.0
2024-08-13 14:15:00,414.11,414.25,413.73,413.8,47820.0,410.9703,411.1092,410.5932,410.6627,47820.0
2024-08-13 14:20:00,413.82,414.18,413.8,414.09,45786.0,410.6825,411.0398,410.6627,410.9505,45786.0
2024-08-13 14:25:00,414.07,414.28,414.03,414.28,40736.0,410.9306,411.139,410.8909,411.139,40736.0
2024-08-13 14:30:00,414.29,414.4,414.2,414.39,45309.0,411.1489,411.2581,411.0596,411.2482,45309.0
2024-08-13 14:35:00,414.42,414.63,414.25,414.46,42367.0,411.278,411.4864,411.1092,411.3177,42367.0
2024-08-13 14:40:00,414.46,414.58,414.32,414.5,36680.0,411.3177,411.4367,411.1787,411.3574,36680.0
2024-08-13 14:45:00,414.49,414.61,414.42,414.43,36025.0,411.3474,411.4665,411.278,411.2879,36025.0
2024-08-13 14:50:00,414.44,414.57,414.3,414.47,37177.0,411.2978,411.4268,411.1589,411.3276,37177.0
2024-08-13 14:55:00,414.45,414.6,414.36,414.6,36598.0,411.3077,411.4566,411.2184,411.4566,36598.0
2024-08-13 15:00:00,414.65,414.84,414.58,414.69,63378.0,411.5062,411.6948,411.4367,411.5459,63378.0
2024-08-13 15:05:00,414.68,414.68,414.18,414.32,44712.0,411.536,411.536,411.0398,411.1787,44712.0
2024-08-13 15:10:00,414.31,414.46,414.21,414.28,40744.0,411.1688,411.3177,411.0695,411.139,40744.0
2024-08-13 15:15:00,414.28,414.41,413.93,414.06,64200.0,411.139,411.268,410.7917,410.9207,64200.0
2024-08-13 15:20:00,414.06,414.23,413.67,414.18,87782.0,410.9207,411.0894,410.5336,411.0398,87782.0
2024-08-13 15:25:00,414.19,414.2,413.78,413.88,51695.0,411.0497,411.0596,410.6428,410.7421,51695.0
2024-08-13 15:30:00,413.83,413.98,413.72,413.74,92580.0,410.6924,410.8413,410.5833,410.6031,92580.0
2024-08-13 15:35:00,413.73,413.76,413.09,413.14,140849.0,410.5932,410.623,409.958,410.0077,140849.0
2024-08-13 15:40:00,413.13,413.39,413.07,413.33,233292.0,409.9977,410.2558,409.9382,410.1962,233292.0
2024-08-13 15:45:00,413.3,413.39,413.08,413.28,277834.0,410.1664,410.2558,409.9481,410.1466,277834.0
2024-08-13 15:50:00,413.22,413.26,412.51,412.94,383584.0,410.0871,410.1268,409.3824,409.8092,383584.0
2024-08-13 15:55:00,412.93,414.1,412.93,413.96,683943.0,409.7993,410.9604,409.7993,410.8214,683943.0
2024-08-14 09:30:00,414.89,416.64,414.58,415.23,606716.0,411.7444,413.4811,411.4367,412.0818,606716.0
2024-08-14 09:35:00,415.17,416.41,414.47,416.21,156941.0,412.0223,413.2529,411.3276,413.0544,156941.0
2024-08-14 09:40:00,416.21,416.5,414.79,414.9,208694.0,413.0544,413.3422,411.6452,411.7543,208694.0
2024-08-14 09:45:00,414.93,415.57,414.87,415.11,145451.0,411.7841,412.4192,411.7245,411.9627,145451.0
2024-08-14 09:50:00,415.18,415.28,413.86,414.69,126011.0,412.0322,412.1314,410.7222,411.5459,126011.0
2024-08-14 09:55:00,414.69,415.49,414.63,415.38,94610.0,411.5459,412.3398,411.4864,412.2307,94610.0
2024-08-14 10:00:00,415.4,415.56,414.92,415.11,84370.0,412.2505,412.4093,411.7742,411.9627,84370.0
2024-08-14 10:05:00,415.13,415.25,414.73,415.01,58892.0,411.9826,412.1017,411.5856,411.8635,58892.0
2024-08-14 10:10:00,415.0,415.03,413.72,414.17,99705.0,411.8536,411.8833,410.5833,411.0299,99705.0
2024-08-14 10:15:00,414.17,414.39,413.49,414.23,58787.0,411.0299,411.2482,410.355,411.0894,58787.0
2024-08-14 10:20:00,414.24,414.77,414.07,414.66,55364.0,411.0993,411.6253,410.9306,411.5161,55364.0
2024-08-14 10:25:00,414.68,414.74,414.01,414.28,54847.0,411.536,411.5955,410.8711,411.139,54847.0
2024-08-14 10:30:00,414.19,414.32,412.44,412.68,84334.0,411.0497,411.1787,409.313,409.5511,84334.0
2024-08-14 10:35:00,412.65,413.43,412.53,413.2,77861.0,409.5214,410.2955,409.4023,410.0672,77861.0
2024-08-14 10:40:00,413.13,413.94,413.13,413.87,48191.0,409.9977,410.8016,409.9977,410.7321,48191.0
2024-08-14 10:45:00,413.81,414.46,413.73,414.33,53555.0,410.6726,411.3177,410.5932,411.1886,53555.0
2024-08-14 10:50:00,414.34,414.86,414.16,414.71,54976.0,411.1986,411.7146,411.0199,411.5658,54976.0
2024-08-14 10:55:00,414.7,414.97,414.6,414.87,74817.0,411.5558,411.8238,411.4566,411.7245,74817.0
2024-08-14 11:00:00,414.92,415.59,414.77,415.45,57606.0,411.7742,412.4391,411.6253,412.3001,57606.0
2024-08-14 11:05:00,415.46,415.54,414.92,415.45,62549.0,412.3101,412.3895,411.7742,412.3001,62549.0
2024-08-14 11:10:00,415.47,415.59,415.41,415.58,50710.0,412.32,412.4391,412.2605,412.4292,50710.0
2024-08-14 11:15:00,415.6,415.7,415.51,415.7,71409.0,412.449,412.5483,412.3597,412.5483,71409.0
2024-08-14 11:20:00,415.7,415.72,415.52,415.67,57292.0,412.5483,412.5681,412.3696,412.5185,57292.0
2024-08-14 11:25:00,415.67,416.29,415.67,416.28,80707.0,412.5185,413.1338,412.5185,413.1239,80707.0
2024-08-14 11:30:00,416.3,416.54,416.24,416.25,75750.0,413.1437,413.3819,413.0842,413.0941,75750.0
2024-08-14 11:35:00,416.25,416.61,416.08,416.58,80062.0,413.0941,413.4514,412.9254,413.4216,80062.0
2024-08-14 11:40:00,416.62,416.79,416.1,416.11,47167.0,413.4613,413.63,412.9452,412.9551,47167.0
2024-08-14 11:45:00,416.16,416.78,416.14,416.73,68833.0,413.0048,413.6201,412.9849,413.5704,68833.0
2024-08-14 11:50:00,416.74,417.19,416.6,417.07,106543.0,413.5804,414.027,413.4414,413.9079,106543.0
2024-08-14 11:55:00,417.06,417.56,417.06,417.44,70745.0,413.8979,414.3942,413.8979,414.2751,70745.0
2024-08-14 12:00:00,417.33,417.33,416.96,417.22,61414.0,414.1659,414.1659,413.7987,414.0567,61414.0
2024-08-14 12:05:00,417.24,417.37,417.03,417.03,88491.0,414.0766,414.2056,413.8682,413.8682,88491.0
2024-08-14 12:10:00,417.03,417.05,416.74,416.95,58564.0,413.8682,413.888,413.5804,413.7888,58564.0
2024-08-14 12:15:00,416.91,417.05,416.17,416.21,76772.0,413.7491,413.888,413.0147,413.0544,76772.0
2024-08-14 12:20:00,416.24,416.44,415.39,415.67,73554.0,413.0842,413.2826,412.2406,412.5185,73554.0
2024-08-14 12:25:00,415.64,415.93,415.24,415.86,56076.0,412.4887,412.7765,412.0917,412.707,56076.0
2024-08-14 12:30:00,415.88,415.91,415.58,415.8,49956.0,412.7269,412.7567,412.4292,412.6475,49956.0
2024-08-14 12:35:00,415.86,415.96,415.52,415.93,39080.0,412.707,412.8063,412.3696,412.7765,39080.0
2024-08-14 12:40:00,415.9,416.1,415.17,415.34,38898.0,412.7467,412.9452,412.0223,412.191,38898.0
2024-08-14 12:45:00,415.3,415.67,415.11,415.5,38311.0,412.1513,412.5185,411.9627,412.3498,38311.0
2024-08-14 12:50:00,415.57,416.32,415.57,416.28,30341.0,412.4192,413.1636,412.4192,413.1239,30341.0
2024-08-14 12:55:00,416.32,416.49,416.2,416.45,37626.0,413.1636,413.3323,413.0445,413.2926,37626.0
2024-08-14 13:00:00,416.41,416.44,416.11,416.23,36222.0,413.2529,413.2826,412.9551,413.0742,36222.0
2024-08-14 13:05:00,416.21,416.56,416.13,416.2,46816.0,413.0544,413.4017,412.975,413.0445,46816.0
2024-08-14 13:10:00,416.2,416.26,415.58,416.26,58167.0,413.0445,413.104,412.4292,413.104,58167.0
2024-08-14 13:15:00,416.24,416.67,416.13,416.6,34114.0,413.0842,413.5109,412.975,413.4414,34114.0
2024-08-14 13:20:00,416.58,416.71,416.22,416.53,43000.0,413.4216,413.5506,413.0643,413.372,43000.0
2024-08-14 13:25:00,416.54,416.59,416.17,416.43,36574.0,413.3819,413.4315,413.0147,413.2727,36574.0
2024-08-14 13:30:00,416.42,416.69,416.33,416.69,43361.0,413.2628,413.5307,413.1735,413.5307,43361.0
2024-08-14 13:35:00,416.65,416.78,416.41,416.49,30836.0,413.491,413.6201,413.2529,413.3323,30836.0
2024-08-14 13:40:00,416.5,417.0,416.36,416.86,91838.0,413.3422,413.8384,413.2032,413.6995,91838.0
2024-08-14 13:45:00,416.86,417.04,416.55,416.75,54195.0,413.6995,413.8781,413.3918,413.5903,54195.0
2024-08-14 13:50:00,416.75,416.79,416.35,416.54,48946.0,413.5903,413.63,413.1933,413.3819,48946.0
2024-08-14 13:55:00,416.54,416.71,416.45,416.46,41977.0,413.3819,413.5506,413.2926,413.3025,41977.0
2024-08-14 14:00:00,416.44,416.44,415.82,415.91,49377.0,413.2826,413.2826,412.6673,412.7567,49377.0
2024-08-14 14:05:00,415.89,416.08,415.7,415.94,36412.0,412.7368,412.9254,412.5483,412.7864,36412.0
2024-08-14 14:10:00,415.91,416.08,415.76,415.97,34814.0,412.7567,412.9254,412.6078,412.8162,34814.0
2024-08-14 14:15:00,415.97,416.1,415.89,415.99,52948.0,412.8162,412.9452,412.7368,412.8361,52948.0
2024-08-14 14:20:00,416.02,416.34,416.02,416.22,28924.0,412.8658,413.1834,412.8658,413.0643,28924.0
2024-08-14 14:25:00,416.22,416.28,416.03,416.16,23661.0,413.0643,413.1239,412.8758,413.0048,23661.0
2024-08-14 14:30:00,416.13,416.18,415.96,416.13,20565.0,412.975,413.0246,412.8063,412.975,20565.0
2024-08-14 14:35:00,416.11,416.48,415.99,416.19,25058.0,412.9551,413.3223,412.8361,413.0345,25058.0
2024-08-14 14:40:00,416.24,416.35,416.09,416.13,28465.0,413.0842,413.1933,412.9353,412.975,28465.0
2024-08-14 14:45:00,416.08,416.25,416.0,416.14,41156.0,412.9254,413.0941,412.846,412.9849,41156.0
2024-08-14 14:50:00,416.14,416.31,416.04,416.19,27774.0,412.9849,413.1536,412.8857,413.0345,27774.0
2024-08-14 14:55:00,416.2,416.58,416.2,416.54,31789.0,413.0445,413.4216,413.0445,413.3819,31789.0
2024-08-14 15:00:00,416.55,416.6,416.32,416.36,46430.0,413.3918,413.4414,413.1636,413.2032,46430.0
2024-08-14 15:05:00,416.34,416.43,416.03,416.12,28487.0,413.1834,413.2727,412.8758,412.9651,28487.0
2024-08-14 15:10:00,416.11,416.13,415.12,415.24,55122.0,412.9551,412.975,411.9726,412.0917,55122.0
2024-08-14 15:15:00,415.28,415.69,415.12,415.61,47403.0,412.1314,412.5383,411.9726,412.4589,47403.0
2024-08-14 15:20:00,415.62,415.68,415.36,415.47,48641.0,412.4689,412.5284,412.2108,412.32,48641.0
2024-08-14 15:25:00,415.48,415.68,415.42,415.67,48549.0,412.3299,412.5284,412.2704,412.5185,48549.0
2024-08-14 15:30:00,415.66,415.89,415.54,415.6,35332.0,412.5086,412.7368,412.3895,412.449,35332.0
2024-08-14 15:35:00,415.6,416.08,415.55,415.79,58987.0,412.449,412.9254,412.3994,412.6376,58987.0
2024-08-14 15:40:00,415.79,415.93,415.63,415.84,86294.0,412.6376,412.7765,412.4788,412.6872,86294.0
2024-08-14 15:45:00,415.86,415.98,415.62,415.92,80763.0,412.707,412.8261,412.4689,412.7666,80763.0
2024-08-14 15:50:00,415.93,417.48,415.9,417.31,259167.0,412.7765,414.3148,412.7467,414.146,259167.0
2024-08-14 15:55:00,417.44,417.72,416.51,416.62,640334.0,414.2751,414.5529,413.3521,413.4613,640334.0
2024-08-15 09:30:00,419.26,420.43,418.11,418.94,476708.0,416.8224,417.9856,415.6791,416.5043,476708.0
2024-08-15 09:35:00,418.81,419.3,418.01,419.18,156128.0,416.3751,416.8622,415.5797,416.7429,156128.0
2024-08-15 09:40:00,419.18,419.38,417.66,418.04,167938.0,416.7429,416.9417,415.2317,415.6095,167938.0
2024-08-15 09:45:00,418.06,418.5,417.69,418.4,141111.0,415.6294,416.0669,415.2616,415.9674,141111.0
2024-08-15 09:50:00,418.36,419.54,418.25,419.51,111047.0,415.9277,417.1008,415.8183,417.071,111047.0
2024-08-15 09:55:00,419.54,420.63,419.53,420.63,209635.0,417.1008,418.1845,417.0909,418.1845,209635.0
2024-08-15 10:00:00,420.58,420.94,418.84,418.91,176280.0,418.1348,418.4927,416.4049,416.4745,176280.0
2024-08-15 10:05:00,418.94,419.15,418.39,418.7,172918.0,416.5043,416.7131,415.9575,416.2657,172918.0
2024-08-15 10:10:00,418.72,419.01,418.46,418.91,134985.0,416.2856,416.5739,416.0271,416.4745,134985.0
2024-08-15 10:15:00,418.9,419.22,418.75,419.15,90401.0,416.4645,416.7827,416.3154,416.7131,90401.0
2024-08-15 10:20:00,419.15,419.64,419.12,419.62,70295.0,416.7131,417.2002,416.6833,417.1804,70295.0
2024-08-15 10:25:00,419.62,420.09,419.51,419.87,87170.0,417.1804,417.6476,417.071,417.4289,87170.0
2024-08-15 10:30:00,419.83,419.93,419.16,419.5,71943.0,417.3891,417.4886,416.723,417.0611,71943.0
2024-08-15 10:35:00,419.48,419.63,418.95,419.18,93895.0,417.0412,417.1903,416.5142,416.7429,93895.0
2024-08-15 10:40:00,419.15,419.62,419.13,419.24,91147.0,416.7131,417.1804,416.6932,416.8026,91147.0
2024-08-15 10:45:00,419.15,419.41,418.8,418.84,100829.0,416.7131,416.9716,416.3651,416.4049,100829.0
2024-08-15 10:50:00,418.85,419.06,418.54,418.56,110065.0,416.4148,416.6236,416.1066,416.1265,110065.0
2024-08-15 10:55:00,418.57,418.73,418.2,418.47,90174.0,416.1365,416.2955,415.7686,416.037,90174.0
2024-08-15 11:00:00,418.48,418.62,418.23,418.62,88124.0,416.047,416.1862,415.7984,416.1862,88124.0
2024-08-15 11:05:00,418.6,418.63,418.02,418.17,92117.0,416.1663,416.1961,415.5897,415.7388,92117.0
2024-08-15 11:10:00,418.16,418.57,418.1,418.31,125929.0,415.7288,416.1365,415.6692,415.878,125929.0
2024-08-15 11:15:00,418.35,418.52,417.95,418.31,133951.0,415.9177,416.0867,415.5201,415.878,133951.0
2024-08-15 11:20:00,418.33,419.04,418.33,418.78,146139.0,415.8979,416.6037,415.8979,416.3452,146139.0
2024-08-15 11:25:00,418.75,419.04,418.54,418.74,104384.0,416.3154,416.6037,416.1066,416.3055,104384.0
2024-08-15 11:30:00,418.73,418.87,418.43,418.52,64958.0,416.2955,416.4347,415.9973,416.0867,64958.0
2024-08-15 11:35:00,418.52,419.03,418.47,418.97,70826.0,416.0867,416.5938,416.037,416.5341,70826.0
2024-08-15 11:40:00,418.97,419.44,418.78,419.4,84360.0,416.5341,417.0014,416.3452,416.9616,84360.0
2024-08-15 11:45:00,419.44,419.6,419.26,419.6,64828.0,417.0014,417.1605,416.8224,417.1605,64828.0
2024-08-15 11:50:00,419.59,420.07,419.53,420.03,135817.0,417.1505,417.6277,417.0909,417.588,135817.0
2024-08-15 11:55:00,420.02,420.06,419.66,419.74,51473.0,417.578,417.6178,417.2201,417.2997,51473.0
2024-08-15 12:00:00,419.72,420.14,419.62,420.06,65157.0,417.2798,417.6973,417.1804,417.6178,65157.0
2024-08-15 12:05:00,420.06,420.35,419.91,420.21,53759.0,417.6178,417.9061,417.4687,417.7669,53759.0
2024-08-15 12:10:00,420.21,420.37,419.91,420.08,48164.0,417.7669,417.926,417.4687,417.6377,48164.0
2024-08-15 12:15:00,420.06,420.36,419.98,420.23,68757.0,417.6178,417.9161,417.5383,417.7868,68757.0
2024-08-15 12:20:00,420.26,420.55,420.16,420.18,60609.0,417.8166,418.1049,417.7172,417.7371,60609.0
2024-08-15 12:25:00,420.2,420.23,419.76,420.09,59352.0,417.757,417.7868,417.3195,417.6476,59352.0
2024-08-15 12:30:00,420.1,420.16,419.79,419.91,27662.0,417.6576,417.7172,417.3494,417.4687,27662.0
2024-08-15 12:35:00,419.88,420.12,419.5,419.52,83300.0,417.4388,417.6774,417.0611,417.0809,83300.0
2024-08-15 12:40:00,419.52,419.66,418.82,418.89,84654.0,417.0809,417.2201,416.385,416.4546,84654.0
2024-08-15 12:45:00,418.9,419.15,418.82,419.13,55314.0,416.4645,416.7131,416.385,416.6932,55314.0
2024-08-15 12:50:00,419.15,419.25,418.94,418.97,46830.0,416.7131,416.8125,416.5043,416.5341,46830.0
2024-08-15 12:55:00,418.97,419.16,418.87,418.93,62471.0,416.5341,416.723,416.4347,416.4944,62471.0
2024-08-15 13:00:00,418.92,418.92,418.63,418.68,73620.0,416.4844,416.4844,416.1961,416.2458,73620.0
2024-08-15 13:05:00,418.71,419.0,418.54,418.76,73444.0,416.2756,416.564,416.1066,416.3254,73444.0
2024-08-15 13:10:00,418.75,419.09,418.61,419.04,77227.0,416.3154,416.6534,416.1762,416.6037,77227.0
2024-08-15 13:15:00,419.04,419.21,418.92,419.17,61446.0,416.6037,416.7727,416.4844,416.733,61446.0
2024-08-15 13:20:00,419.19,419.19,418.79,418.81,74977.0,416.7529,416.7529,416.3552,416.3751,74977.0
2024-08-15 13:25:00,418.85,419.35,418.83,419.12,34546.0,416.4148,416.9119,416.3949,416.6833,34546.0
2024-08-15 13:30:00,419.12,419.44,419.12,419.38,39687.0,416.6833,417.0014,416.6833,416.9417,39687.0
2024-08-15 13:35:00,419.34,419.67,419.3,419.66,51917.0,416.902,417.2301,416.8622,417.2201,51917.0
2024-08-15 13:40:00,419.65,419.65,419.19,419.34,42600.0,417.2102,417.2102,416.7529,416.902,42600.0
2024-08-15 13:45:00,419.32,419.54,419.31,419.44,35224.0,416.8821,417.1008,416.8722,417.0014,35224.0
2024-08-15 13:50:00,419.45,419.61,419.38,419.58,33979.0,417.0113,417.1704,416.9417,417.1406,33979.0
2024-08-15 13:55:00,419.57,419.86,419.47,419.85,44571.0,417.1306,417.419,417.0312,417.409,44571.0
2024-08-15 14:00:00,419.85,420.08,419.74,420.03,57246.0,417.409,417.6377,417.2997,417.588,57246.0
2024-08-15 14:05:00,420.04,420.24,419.84,420.04,56939.0,417.5979,417.7967,417.3991,417.5979,56939.0
2024-08-15 14:10:00,420.04,420.23,419.87,419.87,66292.0,417.5979,417.7868,417.4289,417.4289,66292.0
2024-08-15 14:15:00,419.92,420.09,419.84,420.03,51341.0,417.4786,417.6476,417.3991,417.588,51341.0
2024-08-15 14:20:00,420.06,420.26,420.01,420.22,67633.0,417.6178,417.8166,417.5681,417.7769,67633.0
2024-08-15 14:25:00,420.23,420.25,419.94,420.03,40977.0,417.7868,417.8067,417.4985,417.588,40977.0
2024-08-15 14:30:00,420.04,420.17,419.68,419.89,65268.0,417.5979,417.7272,417.24,417.4488,65268.0
2024-08-15 14:35:00,419.88,420.19,419.85,420.0,52881.0,417.4388,417.747,417.409,417.5581,52881.0
2024-08-15 14:40:00,419.96,420.13,419.86,420.07,33349.0,417.5184,417.6874,417.419,417.6277,33349.0
2024-08-15 14:45:00,420.06,420.12,419.82,420.0,54192.0,417.6178,417.6774,417.3792,417.5581,54192.0
2024-08-15 14:50:00,420.0,420.0,419.47,419.47,50542.0,417.5581,417.5581,417.0312,417.0312,50542.0
2024-08-15 14:55:00,419.5,419.96,419.49,419.94,36537.0,417.0611,417.5184,417.0511,417.4985,36537.0
2024-08-15 15:00:00,419.92,419.93,419.5,419.83,35402.0,417.4786,417.4886,417.0611,417.3891,35402.0
2024-08-15 15:05:00,419.8,420.04,419.68,420.02,42251.0,417.3593,417.5979,417.24,417.578,42251.0
2024-08-15 15:10:00,420.02,420.04,419.68,419.93,37980.0,417.578,417.5979,417.24,417.4886,37980.0
2024-08-15 15:15:00,419.89,420.13,419.82,420.09,44549.0,417.4488,417.6874,417.3792,417.6476,44549.0
2024-08-15 15:20:00,420.06,420.08,419.93,420.01,54151.0,417.6178,417.6377,417.4886,417.5681,54151.0
2024-08-15 15:25:00,420.0,420.1,419.8,419.98,81741.0,417.5581,417.6576,417.3593,417.5383,81741.0
2024-08-15 15:30:00,419.96,420.31,419.91,420.26,67934.0,417.5184,417.8663,417.4687,417.8166,67934.0
2024-08-15 15:35:00,420.26,420.4,419.93,420.24,77680.0,417.8166,417.9558,417.4886,417.7967,77680.0
2024-08-15 15:40:00,420.25,420.31,419.87,419.91,94939.0,417.8067,417.8663,417.4289,417.4687,94939.0
2024-08-15 15:45:00,419.89,419.98,419.63,419.78,122130.0,417.4488,417.5383,417.1903,417.3394,122130.0
2024-08-15 15:50:00,419.74,420.11,419.11,419.9,189978.0,417.2997,417.6675,416.6733,417.4587,189978.0
2024-08-15 15:55:00,419.89,421.11,419.88,421.1,822056.0,417.4488,418.6617,417.4388,418.6517,822056.0
2024-08-16 09:30:00,421.09,421.34,419.04,419.98,1489531.0,418.6418,418.8904,416.6037,417.5383,1489531.0
2024-08-16 09:35:00,420.02,421.06,419.28,419.95,187819.0,417.578,418.612,416.8423,417.5084,187819.0
2024-08-16 09:40:00,420.0,420.5,418.81,419.07,187101.0,417.5581,418.0552,416.3751,416.6336,187101.0
2024-08-16 09:45:00,419.14,419.14,418.06,418.27,130511.0,416.7031,416.7031,415.6294,415.8382,130511.0
2024-08-16 09:50:00,418.2,418.77,417.3,417.64,200259.0,415.7686,416.3353,414.8738,415.2119,200259.0
2024-08-16 09:55:00,417.61,418.22,417.45,417.8,167970.0,415.182,415.7885,415.023,415.3709,167970.0
2024-08-16 10:00:00,417.79,418.48,417.68,418.33,119181.0,415.361,416.047,415.2516,415.8979,119181.0
2024-08-16 10:05:00,418.3,418.85,418.12,418.5,124415.0,415.868,416.4148,415.6891,416.0669,124415.0
2024-08-16 10:10:00,418.54,418.9,418.19,418.31,91448.0,416.1066,416.4645,415.7587,415.878,91448.0
2024-08-16 10:15:00,418.3,418.98,418.25,418.56,130373.0,415.868,416.5441,415.8183,416.1265,130373.0
2024-08-16 10:20:00,418.53,418.76,418.44,418.5,110894.0,416.0967,416.3254,416.0072,416.0669,110894.0
2024-08-16 10:25:00,418.51,418.56,417.8,417.85,114886.0,416.0768,416.1265,415.3709,415.4206,114886.0
2024-08-16 10:30:00,417.82,418.15,417.54,417.92,127435.0,415.3908,415.7189,415.1124,415.4902,127435.0
2024-08-16 10:35:00,417.95,418.42,417.73,418.18,99783.0,415.5201,415.9873,415.3013,415.7487,99783.0
2024-08-16 10:40:00,418.2,418.36,417.62,418.31,79641.0,415.7686,415.9277,415.192,415.878,79641.0
2024-08-16 10:45:00,418.35,418.54,417.43,417.59,96298.0,415.9177,416.1066,415.0031,415.1622,96298.0
2024-08-16 10:50:00,417.64,418.46,417.52,417.87,110022.0,415.2119,416.0271,415.0926,415.4405,110022.0
2024-08-16 10:55:00,417.87,417.98,417.43,417.81,95507.0,415.4405,415.5499,415.0031,415.3809,95507.0
2024-08-16 11:00:00,417.79,418.1,417.64,418.05,84156.0,415.361,415.6692,415.2119,415.6195,84156.0
2024-08-16 11:05:00,418.0,418.03,417.31,417.73,85222.0,415.5698,415.5996,414.8838,415.3013,85222.0
2024-08-16 11:10:00,417.71,417.74,417.33,417.7,67900.0,415.2815,415.3113,414.9037,415.2715,67900.0
2024-08-16 11:15:00,417.67,417.85,417.31,417.83,83010.0,415.2417,415.4206,414.8838,415.4008,83010.0
2024-08-16 11:20:00,417.84,418.36,417.5,418.14,74939.0,415.4107,415.9277,415.0727,415.709,74939.0
2024-08-16 11:25:00,418.09,418.18,417.85,417.95,50417.0,415.6592,415.7487,415.4206,415.5201,50417.0
2024-08-16 11:30:00,417.95,418.16,417.66,417.78,54282.0,415.5201,415.7288,415.2317,415.3511,54282.0
2024-08-16 11:35:00,417.78,418.53,417.78,418.49,77219.0,415.3511,416.0967,415.3511,416.0569,77219.0
2024-08-16 11:40:00,418.49,418.7,418.44,418.63,93569.0,416.0569,416.2657,416.0072,416.1961,93569.0
2024-08-16 11:45:00,418.6,418.95,418.51,418.76,60021.0,416.1663,416.5142,416.0768,416.3254,60021.0
2024-08-16 11:50:00,418.75,418.77,418.45,418.66,55317.0,416.3154,416.3353,416.0172,416.2259,55317.0
2024-08-16 11:55:00,418.65,418.72,418.36,418.59,51044.0,416.216,416.2856,415.9277,416.1563,51044.0
2024-08-16 12:00:00,418.5,418.65,418.28,418.28,26076.0,416.0669,416.216,415.8481,415.8481,26076.0
2024-08-16 12:05:00,418.28,418.66,418.22,418.53,42637.0,415.8481,416.2259,415.7885,416.0967,42637.0
2024-08-16 12:10:00,418.54,418.77,418.5,418.71,43148.0,416.1066,416.3353,416.0669,416.2756,43148.0
2024-08-16 12:15:00,418.71,418.95,418.55,418.9,78428.0,416.2756,416.5142,416.1166,416.4645,78428.0
2024-08-16 12:20:00,418.91,419.44,418.89,419.43,89176.0,416.4745,417.0014,416.4546,416.9915,89176.0
2024-08-16 12:25:00,419.45,419.45,418.93,419.14,47931.0,417.0113,417.0113,416.4944,416.7031,47931.0
2024-08-16 12:30:00,419.15,419.42,419.0,419.42,56031.0,416.7131,416.9815,416.564,416.9815,56031.0
2024-08-16 12:35:00,419.44,419.45,419.09,419.19,44218.0,417.0014,417.0113,416.6534,416.7529,44218.0
2024-08-16 12:40:00,419.17,419.29,419.02,419.03,65622.0,416.733,416.8523,416.5838,416.5938,65622.0
2024-08-16 12:45:00,419.04,419.37,418.98,419.34,64887.0,416.6037,416.9318,416.5441,416.902,64887.0
2024-08-16 12:50:00,419.32,419.4,419.2,419.4,36115.0,416.8821,416.9616,416.7628,416.9616,36115.0
2024-08-16 12:55:00,419.4,419.65,419.27,419.56,48938.0,416.9616,417.2102,416.8324,417.1207,48938.0
2024-08-16 13:00:00,419.56,419.61,419.35,419.46,51049.0,417.1207,417.1704,416.9119,417.0213,51049.0
2024-08-16 13:05:00,419.49,419.52,419.14,419.2,40463.0,417.0511,417.0809,416.7031,416.7628,40463.0
2024-08-16 13:10:00,419.21,419.43,419.1,419.27,55485.0,416.7727,416.9915,416.6634,416.8324,55485.0
2024-08-16 13:15:00,419.24,419.53,419.1,419.52,34837.0,416.8026,417.0909,416.6634,417.0809,34837.0
2024-08-16 13:20:00,419.53,419.67,419.34,419.66,41211.0,417.0909,417.2301,416.902,417.2201,41211.0
2024-08-16 13:25:00,419.65,419.68,419.42,419.5,41104.0,417.2102,417.24,416.9815,417.0611,41104.0
2024-08-16 13:30:00,419.52,419.68,419.34,419.34,32128.0,417.0809,417.24,416.902,416.902,32128.0
2024-08-16 13:35:00,419.37,419.55,419.25,419.26,34509.0,416.9318,417.1108,416.8125,416.8224,34509.0
2024-08-16 13:40:00,419.29,419.33,419.1,419.28,45227.0,416.8523,416.892,416.6634,416.8423,45227.0
2024-08-16 13:45:00,419.26,419.3,418.95,418.98,49245.0,416.8224,416.8622,416.5142,416.5441,49245.0
2024-08-16 13:50:00,418.97,418.98,418.52,418.63,60273.0,416.5341,416.5441,416.0867,416.1961,60273.0
2024-08-16 13:55:00,418.65,419.1,418.64,419.08,30343.0,416.216,416.6634,416.2061,416.6435,30343.0
2024-08-16 14:00:00,419.08,419.12,418.68,418.71,48230.0,416.6435,416.6833,416.2458,416.2756,48230.0
2024-08-16 14:05:00,418.72,418.74,418.47,418.53,44555.0,416.2856,416.3055,416.037,416.0967,44555.0
2024-08-16 14:10:00,418.52,418.66,418.41,418.56,44196.0,416.0867,416.2259,415.9774,416.1265,44196.0
2024-08-16 14:15:00,418.57,418.66,418.55,418.65,55721.0,416.1365,416.2259,416.1166,416.216,55721.0
2024-08-16 14:20:00,418.65,418.65,418.44,418.53,41174.0,416.216,416.216,416.0072,416.0967,41174.0
2024-08-16 14:25:00,418.52,418.93,418.5,418.93,49094.0,416.0867,416.4944,416.0669,416.4944,49094.0
2024-08-16 14:30:00,418.94,419.09,418.79,419.07,38786.0,416.5043,416.6534,416.3552,416.6336,38786.0
2024-08-16 14:35:00,419.05,419.14,418.96,419.05,44490.0,416.6137,416.7031,416.5242,416.6137,44490.0
2024-08-16 14:40:00,419.05,419.14,418.68,418.69,62465.0,416.6137,416.7031,416.2458,416.2558,62465.0
2024-08-16 14:45:00,418.72,418.83,418.52,418.68,43622.0,416.2856,416.3949,416.0867,416.2458,43622.0
2024-08-16 14:50:00,418.7,418.99,418.66,418.95,42994.0,416.2657,416.554,416.2259,416.5142,42994.0
2024-08-16 14:55:00,418.95,419.04,418.87,418.94,71739.0,416.5142,416.6037,416.4347,416.5043,71739.0
2024-08-16 15:00:00,418.93,418.93,418.65,418.82,58471.0,416.4944,416.4944,416.216,416.385,58471.0
2024-08-16 15:05:00,418.85,418.96,418.67,418.81,33957.0,416.4148,416.5242,416.2359,416.3751,33957.0
2024-08-16 15:10:00,418.8,418.95,418.69,418.84,35328.0,416.3651,416.5142,416.2558,416.4049,35328.0
2024-08-16 15:15:00,418.8,419.04,418.79,419.04,58177.0,416.3651,416.6037,416.3552,416.6037,58177.0
2024-08-16 15:20:00,419.0,419.04,418.8,418.91,56436.0,416.564,416.6037,416.3651,416.4745,56436.0
2024-08-16 15:25:00,418.89,418.95,418.71,418.88,53523.0,416.4546,416.5142,416.2756,416.4447,53523.0
2024-08-16 15:30:00,418.9,419.24,418.83,419.2,74019.0,416.4645,416.8026,416.3949,416.7628,74019.0
2024-08-16 15:35:00,419.2,419.22,418.91,418.99,72388.0,416.7628,416.7827,416.4745,416.554,72388.0
2024-08-16 15:40:00,418.97,419.02,418.55,418.58,63895.0,416.5341,416.5838,416.1166,416.1464,63895.0
2024-08-16 15:45:00,418.61,418.69,418.31,418.51,106364.0,416.1762,416.2558,415.878,416.0768,106364.0
2024-08-16 15:50:00,418.4,418.79,418.39,418.57,122235.0,415.9674,416.3552,415.9575,416.1365,122235.0
2024-08-16 15:55:00,418.51,418.82,418.38,418.54,372825.0,416.0768,416.385,415.9476,416.1066,372825.0
2024-08-19 09:30:00,418.96,419.87,418.42,418.48,361143.0,416.5242,417.4289,415.9873,416.047,361143.0
2024-08-19 09:35:00,418.54,418.82,417.91,418.18,177448.0,416.1066,416.385,415.4803,415.7487,177448.0
2024-08-19 09:40:00,418.19,418.78,417.67,418.03,132966.0,415.7587,416.3452,415.2417,415.5996,132966.0
2024-08-19 09:45:00,418.02,418.42,417.72,418.14,101635.0,415.5897,415.9873,415.2914,415.709,101635.0
2024-08-19 09:50:00,418.18,419.18,418.04,418.81,111979.0,415.7487,416.7429,415.6095,416.3751,111979.0
2024-08-19 09:55:00,418.81,419.65,418.62,419.64,88931.0,416.3751,417.2102,416.1862,417.2002,88931.0
2024-08-19 10:00:00,419.61,419.75,418.75,419.05,94655.0,417.1704,417.3096,416.3154,416.6137,94655.0
2024-08-19 10:05:00,419.0,419.25,418.55,419.0,55130.0,416.564,416.8125,416.1166,416.564,55130.0
2024-08-19 10:10:00,419.01,419.2,418.67,418.71,68186.0,416.5739,416.7628,416.2359,416.2756,68186.0
2024-08-19 10:15:00,418.68,418.68,416.7,416.76,133440.0,416.2458,416.2458,414.2773,414.337,133440.0
2024-08-19 10:20:00,416.76,417.88,416.46,417.53,123827.0,414.337,415.4505,414.0387,415.1025,123827.0
2024-08-19 10:25:00,417.54,417.81,417.18,417.81,72853.0,415.1124,415.3809,414.7545,415.3809,72853.0
2024-08-19 10:30:00,417.78,417.89,417.25,417.48,57124.0,415.3511,415.4604,414.8241,415.0528,57124.0
2024-08-19 10:35:00,417.49,417.65,417.06,417.37,43477.0,415.0627,415.2218,414.6352,414.9434,43477.0
2024-08-19 10:40:00,417.41,417.46,417.14,417.15,54311.0,414.9832,415.0329,414.7148,414.7247,54311.0
2024-08-19 10:45:00,417.2,417.65,417.2,417.65,47445.0,414.7744,415.2218,414.7744,415.2218,47445.0
2024-08-19 10:50:00,417.64,418.7,417.64,418.54,94309.0,415.2119,416.2657,415.2119,416.1066,94309.0
2024-08-19 10:55:00,418.56,418.56,418.01,418.2,38863.0,416.1265,416.1265,415.5797,415.7686,38863.0
2024-08-19 11:00:00,418.18,418.53,418.07,418.28,44143.0,415.7487,416.0967,415.6394,415.8481,44143.0
2024-08-19 11:05:00,418.25,418.36,418.11,418.26,50082.0,415.8183,415.9277,415.6791,415.8283,50082.0
2024-08-19 11:10:00,418.27,418.27,417.67,417.82,53560.0,415.8382,415.8382,415.2417,415.3908,53560.0
2024-08-19 11:15:00,417.87,418.01,417.61,417.73,40449.0,415.4405,415.5797,415.182,415.3013,40449.0
2024-08-19 11:20:00,417.74,418.06,417.53,418.04,72597.0,415.3113,415.6294,415.1025,415.6095,72597.0
2024-08-19 11:25:00,418.02,418.22,417.81,417.97,46324.0,415.5897,415.7885,415.3809,415.5399,46324.0
2024-08-19 11:30:00,417.97,418.14,417.82,418.03,41411.0,415.5399,415.709,415.3908,415.5996,41411.0
2024-08-19 11:35:00,418.03,418.12,417.63,417.74,45273.0,415.5996,415.6891,415.2019,415.3113,45273.0
2024-08-19 11:40:00,417.74,417.92,417.58,417.78,49334.0,415.3113,415.4902,415.1522,415.3511,49334.0
2024-08-19 11:45:00,417.75,417.97,417.69,417.77,43270.0,415.3212,415.5399,415.2616,415.3411,43270.0
2024-08-19 11:50:00,417.75,418.12,417.63,417.93,53421.0,415.3212,415.6891,415.2019,415.5002,53421.0
2024-08-19 11:55:00,417.92,417.99,417.08,417.31,83785.0,415.4902,415.5598,414.6551,414.8838,83785.0
2024-08-19 12:00:00,417.33,417.72,417.31,417.55,50444.0,414.9037,415.2914,414.8838,415.1224,50444.0
2024-08-19 12:05:00,417.54,417.85,417.52,417.79,34366.0,415.1124,415.4206,415.0926,415.361,34366.0
2024-08-19 12:10:00,417.83,417.87,417.58,417.65,34049.0,415.4008,415.4405,415.1522,415.2218,34049.0
2024-08-19 12:15:00,417.64,418.03,417.57,418.03,39561.0,415.2119,415.5996,415.1423,415.5996,39561.0
2024-08-19 12:20:00,417.95,418.13,417.92,418.05,34234.0,415.5201,415.699,415.4902,415.6195,34234.0
2024-08-19 12:25:00,418.06,418.18,417.99,418.13,37517.0,415.6294,415.7487,415.5598,415.699,37517.0
2024-08-19 12:30:00,418.15,418.43,417.97,418.43,45444.0,415.7189,415.9973,415.5399,415.9973,45444.0
2024-08-19 12:35:00,418.41,418.68,418.41,418.53,42245.0,415.9774,416.2458,415.9774,416.0967,42245.0
2024-08-19 12:40:00,418.58,418.79,418.52,418.75,39764.0,416.1464,416.3552,416.0867,416.3154,39764.0
2024-08-19 12:45:00,418.74,418.86,418.62,418.82,23122.0,416.3055,416.4248,416.1862,416.385,23122.0
2024-08-19 12:50:00,418.82,419.2,418.81,419.16,62996.0,416.385,416.7628,416.3751,416.723,62996.0
2024-08-19 12:55:00,419.15,419.19,418.78,418.88,28531.0,416.7131,416.7529,416.3452,416.4447,28531.0
2024-08-19 13:00:00,418.88,419.0,418.77,418.88,20807.0,416.4447,416.564,416.3353,416.4447,20807.0
2024-08-19 13:05:00,418.89,418.93,418.46,418.51,42037.0,416.4546,416.4944,416.0271,416.0768,42037.0
2024-08-19 13:10:00,418.53,418.57,418.27,418.39,35834.0,416.0967,416.1365,415.8382,415.9575,35834.0
2024-08-19 13:15:00,418.4,418.6,418.27,418.58,39239.0,415.9674,416.1663,415.8382,416.1464,39239.0
2024-08-19 13:20:00,418.58,418.75,418.39,418.51,40874.0,416.1464,416.3154,415.9575,416.0768,40874.0
2024-08-19 13:25:00,418.52,418.7,418.42,418.57,33264.0,416.0867,416.2657,415.9873,416.1365,33264.0
2024-08-19 13:30:00,418.57,418.95,418.44,418.93,49904.0,416.1365,416.5142,416.0072,416.4944,49904.0
2024-08-19 13:35:00,418.93,419.02,418.75,418.93,35713.0,416.4944,416.5838,416.3154,416.4944,35713.0
2024-08-19 13:40:00,418.92,419.0,418.75,418.91,38666.0,416.4844,416.564,416.3154,416.4745,38666.0
2024-08-19 13:45:00,418.94,419.07,418.84,418.91,31164.0,416.5043,416.6336,416.4049,416.4745,31164.0
2024-08-19 13:50:00,418.9,418.98,418.81,418.87,33693.0,416.4645,416.5441,416.3751,416.4347,33693.0
2024-08-19 13:55:00,418.85,419.03,418.78,418.94,39822.0,416.4148,416.5938,416.3452,416.5043,39822.0
2024-08-19 14:00:00,418.94,419.14,418.85,418.94,40856.0,416.5043,416.7031,416.4148,416.5043,40856.0
2024-08-19 14:05:00,418.92,419.12,418.87,419.06,47857.0,416.4844,416.6833,416.4347,416.6236,47857.0
2024-08-19 14:10:00,419.09,419.25,419.02,419.24,38592.0,416.6534,416.8125,416.5838,416.8026,38592.0
2024-08-19 14:15:00,419.26,419.34,418.99,419.11,76382.0,416.8224,416.902,416.554,416.6733,76382.0
2024-08-19 14:20:00,419.12,419.4,419.05,419.34,27497.0,416.6833,416.9616,416.6137,416.902,27497.0
2024-08-19 14:25:00,419.31,419.5,419.23,419.42,42418.0,416.8722,417.0611,416.7926,416.9815,42418.0
2024-08-19 14:30:00,419.45,419.57,419.36,419.54,26556.0,417.0113,417.1306,416.9219,417.1008,26556.0
2024-08-19 14:35:00,419.54,419.83,419.52,419.66,45029.0,417.1008,417.3891,417.0809,417.2201,45029.0
2024-08-19 14:40:00,419.66,420.48,419.58,420.42,99355.0,417.2201,418.0354,417.1406,417.9757,99355.0
2024-08-19 14:45:00,420.42,420.6,420.3,420.3,48985.0,417.9757,418.1547,417.8564,417.8564,48985.0
2024-08-19 14:50:00,420.33,420.52,420.32,420.48,44738.0,417.8862,418.0751,417.8763,418.0354,44738.0
2024-08-19 14:55:00,420.45,420.48,419.91,420.03,68323.0,418.0055,418.0354,417.4687,417.588,68323.0
2024-08-19 15:00:00,420.05,420.14,419.86,419.92,40761.0,417.6079,417.6973,417.419,417.4786,40761.0
2024-08-19 15:05:00,419.9,420.16,419.73,419.84,150198.0,417.4587,417.7172,417.2897,417.3991,150198.0
2024-08-19 15:10:00,419.84,419.93,419.51,419.61,58597.0,417.3991,417.4886,417.071,417.1704,58597.0
2024-08-19 15:15:00,419.6,420.0,419.51,419.99,47488.0,417.1605,417.5581,417.071,417.5482,47488.0
2024-08-19 15:20:00,419.95,420.0,419.77,419.98,49648.0,417.5084,417.5581,417.3295,417.5383,49648.0
2024-08-19 15:25:00,419.94,419.96,419.59,419.61,41760.0,417.4985,417.5184,417.1505,417.1704,41760.0
2024-08-19 15:30:00,419.61,419.7,419.47,419.54,40924.0,417.1704,417.2599,417.0312,417.1008,40924.0
2024-08-19 15:35:00,419.56,419.72,419.47,419.71,43700.0,417.1207,417.2798,417.0312,417.2698,43700.0
2024-08-19 15:40:00,419.71,419.76,419.58,419.68,49837.0,417.2698,417.3195,417.1406,417.24,49837.0
2024-08-19 15:45:00,419.67,419.74,419.55,419.6,60862.0,417.2301,417.2997,417.1108,417.1605,60862.0
2024-08-19 15:50:00,419.61,421.16,419.5,420.96,201110.0,417.1704,418.7114,417.0611,418.5126,201110.0
2024-08-19 15:55:00,421.02,421.75,420.9,421.58,638563.0,418.5722,419.298,418.4529,419.129,638563.0
2024-08-20 09:30:00,421.7,422.85,421.64,422.85,400768.0,419.2483,420.3916,419.1886,420.3916,400768.0
2024-08-20 09:35:00,422.83,423.19,422.29,422.62,146542.0,420.3717,420.7296,419.8348,420.1629,146542.0
2024-08-20 09:40:00,422.63,422.95,422.3,422.65,93594.0,420.1729,420.491,419.8448,420.1927,93594.0
2024-08-20 09:45:00,422.68,423.5,422.51,423.29,130034.0,420.2226,421.0378,420.0536,420.829,130034.0
2024-08-20 09:50:00,423.34,423.39,422.93,423.2,139630.0,420.8787,420.9284,420.4711,420.7395,139630.0
2024-08-20 09:55:00,423.2,423.61,423.08,423.41,119486.0,420.7395,421.1472,420.6202,420.9483,119486.0
2024-08-20 10:00:00,423.43,423.66,422.84,423.21,81549.0,420.9682,421.1969,420.3816,420.7495,81549.0
2024-08-20 10:05:00,423.21,423.52,423.15,423.5,88620.0,420.7495,421.0577,420.6898,421.0378,88620.0
2024-08-20 10:10:00,423.53,423.59,422.57,422.86,119622.0,421.0676,421.1273,420.1132,420.4015,119622.0
2024-08-20 10:15:00,422.96,422.98,422.46,422.88,115179.0,420.5009,420.5208,420.0038,420.4214,115179.0
2024-08-20 10:20:00,422.88,423.13,422.71,422.83,138001.0,420.4214,420.6699,420.2524,420.3717,138001.0
2024-08-20 10:25:00,422.85,422.86,422.35,422.55,101894.0,420.3916,420.4015,419.8945,420.0933,101894.0
2024-08-20 10:30:00,422.57,422.72,422.33,422.64,76427.0,420.1132,420.2623,419.8746,420.1828,76427.0
2024-08-20 10:35:00,422.63,422.75,422.26,422.52,96644.0,420.1729,420.2922,419.805,420.0635,96644.0
2024-08-20 10:40:00,422.49,422.68,421.97,422.16,143470.0,420.0337,420.2226,419.5167,419.7056,143470.0
2024-08-20 10:45:00,422.16,422.75,422.07,422.64,82946.0,419.7056,420.2922,419.6161,420.1828,82946.0
2024-08-20 10:50:00,422.61,423.17,422.59,423.1,52053.0,420.153,420.7097,420.1331,420.6401,52053.0
2024-08-20 10:55:00,423.12,423.38,422.78,423.12,64163.0,420.66,420.9185,420.322,420.66,64163.0
2024-08-20 11:00:00,423.17,423.17,422.76,422.8,33638.0,420.7097,420.7097,420.3021,420.3419,33638.0
2024-08-20 11:05:00,422.8,423.11,422.65,422.92,43853.0,420.3419,420.6501,420.1927,420.4612,43853.0
2024-08-20 11:10:00,422.95,423.13,422.79,422.88,36278.0,420.491,420.6699,420.3319,420.4214,36278.0
2024-08-20 11:15:00,422.88,423.0,422.66,422.66,35031.0,420.4214,420.5407,420.2027,420.2027,35031.0
2024-08-20 11:20:00,422.67,422.87,422.53,422.57,44511.0,420.2126,420.4115,420.0734,420.1132,44511.0
2024-08-20 11:25:00,422.56,422.59,421.82,422.03,70801.0,420.1033,420.1331,419.3676,419.5763,70801.0
2024-08-20 11:30:00,421.9,422.42,421.87,422.35,37280.0,419.4471,419.9641,419.4173,419.8945,37280.0
2024-08-20 11:35:00,422.33,422.63,422.11,422.54,43159.0,419.8746,420.1729,419.6559,420.0834,43159.0
2024-08-20 11:40:00,422.5,422.64,422.27,422.29,38726.0,420.0436,420.1828,419.8149,419.8348,38726.0
2024-08-20 11:45:00,422.3,422.34,422.11,422.26,31556.0,419.8448,419.8845,419.6559,419.805,31556.0
2024-08-20 11:50:00,422.28,422.58,422.13,422.55,37889.0,419.8249,420.1231,419.6758,420.0933,37889.0
2024-08-20 11:55:00,422.57,422.88,422.44,422.87,74662.0,420.1132,420.4214,419.984,420.4115,74662.0
2024-08-20 12:00:00,422.9,422.92,422.36,422.54,64630.0,420.4413,420.4612,419.9044,420.0834,64630.0
2024-08-20 12:05:00,422.55,422.93,422.55,422.85,38026.0,420.0933,420.4711,420.0933,420.3916,38026.0
2024-08-20 12:10:00,422.89,422.89,422.6,422.78,38235.0,420.4313,420.4313,420.143,420.322,38235.0
2024-08-20 12:15:00,422.8,422.8,422.5,422.53,46469.0,420.3419,420.3419,420.0436,420.0734,46469.0
2024-08-20 12:20:00,422.55,422.9,422.46,422.76,71534.0,420.0933,420.4413,420.0038,420.3021,71534.0
2024-08-20 12:25:00,422.76,423.09,422.72,423.08,45784.0,420.3021,420.6302,420.2623,420.6202,45784.0
2024-08-20 12:30:00,423.06,423.32,422.9,423.21,56804.0,420.6004,420.8588,420.4413,420.7495,56804.0
2024-08-20 12:35:00,423.2,423.36,423.1,423.34,45096.0,420.7395,420.8986,420.6401,420.8787,45096.0
2024-08-20 12:40:00,423.34,423.59,423.32,423.46,62795.0,420.8787,421.1273,420.8588,420.998,62795.0
2024-08-20 12:45:00,423.44,423.64,423.4,423.62,59056.0,420.9781,421.177,420.9384,421.1571,59056.0
2024-08-20 12:50:00,423.64,424.0,423.61,423.89,110557.0,421.177,421.5349,421.1472,421.4255,110557.0
2024-08-20 12:55:00,423.89,423.9,423.43,423.5,79178.0,421.4255,421.4355,420.9682,421.0378,79178.0
2024-08-20 13:00:00,423.53,423.65,423.21,423.65,102728.0,421.0676,421.1869,420.7495,421.1869,102728.0
2024-08-20 13:05:00,423.65,423.98,423.63,423.89,87437.0,421.1869,421.515,421.167,421.4255,87437.0
2024-08-20 13:10:00,423.91,423.94,423.47,423.5,47465.0,421.4454,421.4752,421.008,421.0378,47465.0
2024-08-20 13:15:00,423.5,423.6,423.34,423.47,36152.0,421.0378,421.1372,420.8787,421.008,36152.0
2024-08-20 13:20:00,423.44,423.72,423.34,423.57,59448.0,420.9781,421.2565,420.8787,421.1074,59448.0
2024-08-20 13:25:00,423.6,423.81,423.55,423.77,34146.0,421.1372,421.346,421.0875,421.3062,34146.0
2024-08-20 13:30:00,423.74,423.87,423.42,423.69,43935.0,421.2764,421.4056,420.9583,421.2267,43935.0
2024-08-20 13:35:00,423.7,423.84,423.45,423.81,35258.0,421.2366,421.3758,420.9881,421.346,35258.0
2024-08-20 13:40:00,423.81,424.0,423.74,423.93,75301.0,421.346,421.5349,421.2764,421.4653,75301.0
2024-08-20 13:45:00,423.89,424.25,423.87,424.22,120066.0,421.4255,421.7834,421.4056,421.7536,120066.0
2024-08-20 13:50:00,424.21,424.25,423.97,424.11,137343.0,421.7437,421.7834,421.5051,421.6442,137343.0
2024-08-20 13:55:00,424.11,424.24,424.05,424.18,65848.0,421.6442,421.7735,421.5846,421.7138,65848.0
2024-08-20 14:00:00,424.17,424.52,424.08,424.52,88197.0,421.7039,422.0519,421.6144,422.0519,88197.0
2024-08-20 14:05:00,424.54,424.97,424.47,424.89,73858.0,422.0717,422.4992,422.0022,422.4197,73858.0
2024-08-20 14:10:00,424.88,425.45,424.8,425.32,108832.0,422.4098,422.9765,422.3302,422.8472,108832.0
2024-08-20 14:15:00,425.35,425.64,425.21,425.55,98722.0,422.877,423.1654,422.7379,423.0759,98722.0
2024-08-20 14:20:00,425.56,425.86,425.19,425.81,94664.0,423.0858,423.3841,422.718,423.3344,94664.0
2024-08-20 14:25:00,425.83,425.83,425.04,425.28,93206.0,423.3542,423.3542,422.5688,422.8074,93206.0
2024-08-20 14:30:00,425.24,425.44,425.17,425.33,66466.0,422.7677,422.9665,422.6981,422.8572,66466.0
2024-08-20 14:35:00,425.33,425.52,425.23,425.31,58600.0,422.8572,423.0461,422.7577,422.8373,58600.0
2024-08-20 14:40:00,425.32,425.49,425.21,425.22,47849.0,422.8472,423.0162,422.7379,422.7478,47849.0
2024-08-20 14:45:00,425.22,425.29,424.73,424.94,81172.0,422.7478,422.8174,422.2606,422.4694,81172.0
2024-08-20 14:50:00,424.95,425.09,424.67,424.96,55038.0,422.4794,422.6186,422.201,422.4893,55038.0
2024-08-20 14:55:00,424.94,425.17,424.84,424.93,56614.0,422.4694,422.6981,422.37,422.4595,56614.0
2024-08-20 15:00:00,424.93,425.02,424.8,424.94,43239.0,422.4595,422.549,422.3302,422.4694,43239.0
2024-08-20 15:05:00,424.94,425.16,424.79,424.81,65679.0,422.4694,422.6881,422.3203,422.3402,65679.0
2024-08-20 15:10:00,424.82,424.86,424.61,424.74,47201.0,422.3501,422.3899,422.1413,422.2706,47201.0
2024-08-20 15:15:00,424.72,424.72,424.35,424.54,77893.0,422.2507,422.2507,421.8829,422.0717,77893.0
2024-08-20 15:20:00,424.52,424.57,424.36,424.46,63582.0,422.0519,422.1016,421.8928,421.9922,63582.0
2024-08-20 15:25:00,424.44,424.57,424.31,424.31,68151.0,421.9723,422.1016,421.8431,421.8431,68151.0
2024-08-20 15:30:00,424.31,424.82,424.29,424.75,100083.0,421.8431,422.3501,421.8232,422.2805,100083.0
2024-08-20 15:35:00,424.72,424.72,424.37,424.42,77707.0,422.2507,422.2507,421.9027,421.9524,77707.0
2024-08-20 15:40:00,424.4,424.65,424.26,424.56,66136.0,421.9326,422.1811,421.7934,422.0916,66136.0
2024-08-20 15:45:00,424.58,424.81,424.55,424.76,95659.0,422.1115,422.3402,422.0817,422.2905,95659.0
2024-08-20 15:50:00,424.76,425.52,424.76,425.4,294406.0,422.2905,423.0461,422.2905,422.9267,294406.0
2024-08-20 15:55:00,425.4,425.41,424.67,424.87,442054.0,422.9267,422.9367,422.201,422.3998,442054.0
2024-08-21 09:30:00,424.01,424.15,422.87,422.89,444935.0,421.5448,421.684,420.4115,420.4313,444935.0
2024-08-21 09:35:00,422.89,424.04,422.65,423.09,183126.0,420.4313,421.5747,420.1927,420.6302,183126.0
2024-08-21 09:40:00,423.08,423.8,422.62,423.25,91891.0,420.6202,421.3361,420.1629,420.7892,91891.0
2024-08-21 09:45:00,423.24,423.86,422.92,423.07,107020.0,420.7793,421.3957,420.4612,420.6103,107020.0
2024-08-21 09:50:00,423.08,423.46,422.85,423.4,98882.0,420.6202,420.998,420.3916,420.9384,98882.0
2024-08-21 09:55:00,423.42,423.74,423.22,423.6,82048.0,420.9583,421.2764,420.7594,421.1372,82048.0
2024-08-21 10:00:00,423.65,424.4,423.58,423.85,92988.0,421.1869,421.9326,421.1173,421.3858,92988.0
2024-08-21 10:05:00,423.82,423.99,423.55,423.74,76860.0,421.3559,421.5249,421.0875,421.2764,76860.0
2024-08-21 10:10:00,423.69,424.3,423.54,423.81,82604.0,421.2267,421.8331,421.0776,421.346,82604.0
2024-08-21 10:15:00,423.76,424.5,423.43,424.47,91148.0,421.2963,422.032,420.9682,422.0022,91148.0
2024-08-21 10:20:00,424.41,425.05,424.38,424.51,115551.0,421.9425,422.5788,421.9127,422.0419,115551.0
2024-08-21 10:25:00,424.55,424.77,424.16,424.17,71393.0,422.0817,422.3004,421.694,421.7039,71393.0
2024-08-21 10:30:00,424.14,424.61,423.89,424.43,87625.0,421.6741,422.1413,421.4255,421.9624,87625.0
2024-08-21 10:35:00,424.43,425.6,424.35,425.13,149043.0,421.9624,423.1256,421.8829,422.6583,149043.0
2024-08-21 10:40:00,425.13,426.07,425.07,425.96,138895.0,422.6583,423.5929,422.5987,423.4835,138895.0
2024-08-21 10:45:00,426.02,426.4,424.76,424.9,102275.0,423.5431,423.9209,422.2905,422.4297,102275.0
2024-08-21 10:50:00,424.85,424.86,423.1,423.31,227426.0,422.3799,422.3899,420.6401,420.8489,227426.0
2024-08-21 10:55:00,423.2,423.87,423.07,423.69,62778.0,420.7395,421.4056,420.6103,421.2267,62778.0
2024-08-21 11:00:00,423.64,423.9,422.96,423.78,64490.0,421.177,421.4355,420.5009,421.3162,64490.0
2024-08-21 11:05:00,423.79,424.18,423.79,424.09,51060.0,421.3261,421.7138,421.3261,421.6244,51060.0
2024-08-21 11:10:00,424.08,424.71,424.04,424.41,60938.0,421.6144,422.2408,421.5747,421.9425,60938.0
2024-08-21 11:15:00,424.34,424.39,423.8,423.9,99886.0,421.8729,421.9226,421.3361,421.4355,99886.0
2024-08-21 11:20:00,423.97,424.03,423.58,423.73,50626.0,421.5051,421.5647,421.1173,421.2665,50626.0
2024-08-21 11:25:00,423.69,423.98,423.53,423.82,44058.0,421.2267,421.515,421.0676,421.3559,44058.0
2024-08-21 11:30:00,423.81,423.81,423.35,423.36,55233.0,421.346,421.346,420.8887,420.8986,55233.0
2024-08-21 11:35:00,423.38,423.7,423.38,423.4,34289.0,420.9185,421.2366,420.9185,420.9384,34289.0
2024-08-21 11:40:00,423.39,423.41,422.92,423.28,88326.0,420.9284,420.9483,420.4612,420.8191,88326.0
2024-08-21 11:45:00,423.27,423.5,422.88,423.04,79714.0,420.8091,421.0378,420.4214,420.5805,79714.0
2024-08-21 11:50:00,423.02,423.02,422.29,422.69,81456.0,420.5606,420.5606,419.8348,420.2325,81456.0
2024-08-21 11:55:00,422.67,422.67,421.96,422.33,79090.0,420.2126,420.2126,419.5067,419.8746,79090.0
2024-08-21 12:00:00,422.3,422.32,421.72,421.9,60652.0,419.8448,419.8647,419.2681,419.4471,60652.0
2024-08-21 12:05:00,421.9,422.5,421.9,422.34,70347.0,419.4471,420.0436,419.4471,419.8845,70347.0
2024-08-21 12:10:00,422.36,422.73,422.36,422.69,50217.0,419.9044,420.2723,419.9044,420.2325,50217.0
2024-08-21 12:15:00,422.66,422.78,422.46,422.78,41805.0,420.2027,420.322,420.0038,420.322,41805.0
2024-08-21 12:20:00,422.8,422.99,422.76,422.94,38205.0,420.3419,420.5308,420.3021,420.4811,38205.0
2024-08-21 12:25:00,422.96,423.09,422.86,423.06,35186.0,420.5009,420.6302,420.4015,420.6004,35186.0
2024-08-21 12:30:00,423.05,423.6,423.04,423.42,46648.0,420.5904,421.1372,420.5805,420.9583,46648.0
2024-08-21 12:35:00,423.42,423.55,423.22,423.39,25505.0,420.9583,421.0875,420.7594,420.9284,25505.0
2024-08-21 12:40:00,423.36,423.54,423.2,423.43,16828.0,420.8986,421.0776,420.7395,420.9682,16828.0
2024-08-21 12:45:00,423.42,423.67,423.38,423.61,28782.0,420.9583,421.2068,420.9185,421.1472,28782.0
2024-08-21 12:50:00,423.62,423.67,423.14,423.33,43700.0,421.1571,421.2068,420.6799,420.8688,43700.0
2024-08-21 12:55:00,423.26,423.62,423.0,423.47,51091.0,420.7992,421.1571,420.5407,421.008,51091.0
2024-08-21 13:00:00,423.49,423.82,423.29,423.8,29076.0,421.0279,421.3559,420.829,421.3361,29076.0
2024-08-21 13:05:00,423.79,423.8,423.56,423.61,20805.0,421.3261,421.3361,421.0974,421.1472,20805.0
2024-08-21 13:10:00,423.59,423.85,423.54,423.76,21911.0,421.1273,421.3858,421.0776,421.2963,21911.0
2024-08-21 13:15:00,423.77,423.92,423.7,423.92,35003.0,421.3062,421.4554,421.2366,421.4554,35003.0
2024-08-21 13:20:00,423.88,424.01,423.7,423.74,115497.0,421.4156,421.5448,421.2366,421.2764,115497.0
2024-08-21 13:25:00,423.74,424.07,423.7,423.98,36994.0,421.2764,421.6045,421.2366,421.515,36994.0
2024-08-21 13:30:00,423.99,424.13,423.69,423.85,27710.0,421.5249,421.6641,421.2267,421.3858,27710.0
2024-08-21 13:35:00,423.86,423.86,423.38,423.65,34690.0,421.3957,421.3957,420.9185,421.1869,34690.0
2024-08-21 13:40:00,423.66,423.75,423.45,423.52,25249.0,421.1969,421.2863,420.9881,421.0577,25249.0
2024-08-21 13:45:00,423.53,423.86,423.52,423.79,27016.0,421.0676,421.3957,421.0577,421.3261,27016.0
2024-08-21 13:50:00,423.77,423.99,423.77,423.91,33810.0,421.3062,421.5249,421.3062,421.4454,33810.0
2024-08-21 13:55:00,423.96,424.05,423.76,423.91,31957.0,421.4951,421.5846,421.2963,421.4454,31957.0
2024-08-21 14:00:00,423.97,424.58,423.7,423.88,70707.0,421.5051,422.1115,421.2366,421.4156,70707.0
2024-08-21 14:05:00,423.87,424.21,423.4,423.97,51795.0,421.4056,421.7437,420.9384,421.5051,51795.0
2024-08-21 14:10:00,423.98,424.27,423.66,423.83,24820.0,421.515,421.8033,421.1969,421.3659,24820.0
2024-08-21 14:15:00,423.79,423.91,423.56,423.69,28882.0,421.3261,421.4454,421.0974,421.2267,28882.0
2024-08-21 14:20:00,423.69,423.75,423.46,423.51,42865.0,421.2267,421.2863,420.998,421.0477,42865.0
2024-08-21 14:25:00,423.57,424.19,423.57,424.19,39486.0,421.1074,421.7238,421.1074,421.7238,39486.0
2024-08-21 14:30:00,424.2,424.56,424.18,424.32,39857.0,421.7337,422.0916,421.7138,421.853,39857.0
2024-08-21 14:35:00,424.31,424.31,423.46,423.59,56802.0,421.8431,421.8431,420.998,421.1273,56802.0
2024-08-21 14:40:00,423.61,423.88,423.47,423.88,36528.0,421.1472,421.4156,421.008,421.4156,36528.0
2024-08-21 14:45:00,423.88,424.16,423.68,424.07,47985.0,421.4156,421.694,421.2167,421.6045,47985.0
2024-08-21 14:50:00,424.03,424.34,423.94,424.11,31295.0,421.5647,421.8729,421.4752,421.6442,31295.0
2024-08-21 14:55:00,424.1,424.17,423.93,424.09,27655.0,421.6343,421.7039,421.4653,421.6244,27655.0
2024-08-21 15:00:00,424.14,424.25,423.69,423.83,47588.0,421.6741,421.7834,421.2267,421.3659,47588.0
2024-08-21 15:05:00,423.8,423.85,423.25,423.47,77200.0,421.3361,421.3858,420.7892,421.008,77200.0
2024-08-21 15:10:00,423.44,423.67,423.33,423.44,45835.0,420.9781,421.2068,420.8688,420.9781,45835.0
2024-08-21 15:15:00,423.34,423.48,423.17,423.17,33707.0,420.8787,421.0179,420.7097,420.7097,33707.0
2024-08-21 15:20:00,423.17,423.26,422.75,423.03,43591.0,420.7097,420.7992,420.2922,420.5705,43591.0
2024-08-21 15:25:00,423.04,423.31,423.01,423.23,45246.0,420.5805,420.8489,420.5506,420.7694,45246.0
2024-08-21 15:30:00,423.23,423.24,422.9,423.0,56250.0,420.7694,420.7793,420.4413,420.5407,56250.0
2024-08-21 15:35:00,423.03,423.21,422.95,423.2,54765.0,420.5705,420.7495,420.491,420.7395,54765.0
2024-08-21 15:40:00,423.23,423.3,422.86,422.98,68238.0,420.7694,420.839,420.4015,420.5208,68238.0
2024-08-21 15:45:00,422.98,423.59,422.89,423.49,62874.0,420.5208,421.1273,420.4313,421.0279,62874.0
2024-08-21 15:50:00,423.53,424.26,423.39,424.05,169871.0,421.0676,421.7934,420.9284,421.5846,169871.0
2024-08-21 15:55:00,424.09,424.22,423.8,424.1,419770.0,421.6244,421.7536,421.3361,421.6343,419770.0
2024-08-22 09:30:00,424.36,426.74,424.06,426.33,459548.0,421.8928,424.259,421.5945,423.8513,459548.0
2024-08-22 09:35:00,426.3,426.79,425.23,425.28,218648.0,423.8215,424.3087,422.7577,422.8074,218648.0
2024-08-22 09:40:00,425.34,425.54,424.44,424.56,189823.0,422.8671,423.0659,421.9723,422.0916,189823.0
2024-08-22 09:45:00,424.57,425.51,424.13,424.93,145244.0,422.1016,423.0361,421.6641,422.4595,145244.0
2024-08-22 09:50:00,424.92,426.15,424.43,426.13,118634.0,422.4495,423.6724,421.9624,423.6525,118634.0
2024-08-22 09:55:00,426.18,426.44,425.37,425.55,109937.0,423.7022,423.9607,422.8969,423.0759,109937.0
2024-08-22 10:00:00,425.56,425.93,425.27,425.64,94667.0,423.0858,423.4537,422.7975,423.1654,94667.0
2024-08-22 10:05:00,425.59,425.66,424.16,424.34,92524.0,423.1156,423.1852,421.694,421.8729,92524.0
2024-08-22 10:10:00,424.35,424.4,423.65,424.17,90400.0,421.8829,421.9326,421.1869,421.7039,90400.0
2024-08-22 10:15:00,424.14,424.6,423.76,423.77,105163.0,421.6741,422.1314,421.2963,421.3062,105163.0
2024-08-22 10:20:00,423.79,424.28,423.6,424.21,85670.0,421.3261,421.8133,421.1372,421.7437,85670.0
2024-08-22 10:25:00,424.25,424.34,423.46,423.8,58800.0,421.7834,421.8729,420.998,421.3361,58800.0
2024-08-22 10:30:00,423.79,423.79,422.86,423.13,117564.0,421.3261,421.3261,420.4015,420.6699,117564.0
2024-08-22 10:35:00,423.14,423.33,422.85,423.09,56924.0,420.6799,420.8688,420.3916,420.6302,56924.0
2024-08-22 10:40:00,423.05,423.11,422.62,422.62,57547.0,420.5904,420.6501,420.1629,420.1629,57547.0
2024-08-22 10:45:00,422.64,422.8,421.92,422.05,70122.0,420.1828,420.3419,419.467,419.5962,70122.0
2024-08-22 10:50:00,421.96,422.21,421.53,421.79,119408.0,419.5067,419.7553,419.0792,419.3377,119408.0
2024-08-22 10:55:00,421.79,421.98,421.4,421.51,107060.0,419.3377,419.5266,418.95,419.0594,107060.0
2024-08-22 11:00:00,421.52,422.17,421.5,421.89,77026.0,419.0693,419.7155,419.0494,419.4372,77026.0
2024-08-22 11:05:00,421.9,422.2,421.36,421.38,74105.0,419.4471,419.7454,418.9102,418.9301,74105.0
2024-08-22 11:10:00,421.36,421.41,420.75,420.87,90947.0,418.9102,418.9599,418.3038,418.4231,90947.0
2024-08-22 11:15:00,420.85,421.39,420.5,420.5,94338.0,418.4032,418.9401,418.0552,418.0552,94338.0
2024-08-22 11:20:00,420.48,420.52,419.91,420.13,142340.0,418.0354,418.0751,417.4687,417.6874,142340.0
2024-08-22 11:25:00,420.11,420.11,419.19,419.28,114046.0,417.6675,417.6675,416.7529,416.8423,114046.0
2024-08-22 11:30:00,419.23,419.54,418.82,418.89,115287.0,416.7926,417.1008,416.385,416.4546,115287.0
2024-08-22 11:35:00,418.9,419.06,418.65,418.75,123041.0,416.4645,416.6236,416.216,416.3154,123041.0
2024-08-22 11:40:00,418.79,418.91,417.6,417.84,160425.0,416.3552,416.4745,415.1721,415.4107,160425.0
2024-08-22 11:45:00,417.84,418.54,417.67,417.94,97514.0,415.4107,416.1066,415.2417,415.5101,97514.0
2024-08-22 11:50:00,417.96,418.07,417.64,417.8,71753.0,415.53,415.6394,415.2119,415.3709,71753.0
2024-08-22 11:55:00,417.83,418.48,417.67,418.05,92105.0,415.4008,416.047,415.2417,415.6195,92105.0
2024-08-22 12:00:00,418.01,418.59,418.01,418.45,94546.0,415.5797,416.1563,415.5797,416.0172,94546.0
2024-08-22 12:05:00,418.45,418.8,418.36,418.8,59131.0,416.0172,416.3651,415.9277,416.3651,59131.0
2024-08-22 12:10:00,418.77,418.98,418.49,418.55,43071.0,416.3353,416.5441,416.0569,416.1166,43071.0
2024-08-22 12:15:00,418.63,418.82,418.45,418.64,52912.0,416.1961,416.385,416.0172,416.2061,52912.0
2024-08-22 12:20:00,418.68,419.48,418.65,419.37,56607.0,416.2458,417.0412,416.216,416.9318,56607.0
2024-08-22 12:25:00,419.34,420.09,419.29,419.93,70663.0,416.902,417.6476,416.8523,417.4886,70663.0
2024-08-22 12:30:00,419.93,420.21,419.72,419.95,52784.0,417.4886,417.7669,417.2798,417.5084,52784.0
2024-08-22 12:35:00,419.99,420.08,419.43,419.43,50089.0,417.5482,417.6377,416.9915,416.9915,50089.0
2024-08-22 12:40:00,419.44,419.74,419.32,419.62,62671.0,417.0014,417.2997,416.8821,417.1804,62671.0
2024-08-22 12:45:00,419.64,419.66,418.96,419.09,46530.0,417.2002,417.2201,416.5242,416.6534,46530.0
2024-08-22 12:50:00,419.11,419.17,417.6,417.6,63136.0,416.6733,416.733,415.1721,415.1721,63136.0
2024-08-22 12:55:00,417.67,417.69,416.95,417.07,108566.0,415.2417,415.2616,414.5259,414.6452,108566.0
2024-08-22 13:00:00,417.07,417.17,416.63,416.94,86087.0,414.6452,414.7446,414.2077,414.5159,86087.0
2024-08-22 13:05:00,416.9,416.99,416.51,416.71,68983.0,414.4762,414.5656,414.0884,414.2873,68983.0
2024-08-22 13:10:00,416.68,417.49,416.54,416.65,77822.0,414.2574,415.0627,414.1183,414.2276,77822.0
2024-08-22 13:15:00,416.68,417.34,416.67,416.98,43984.0,414.2574,414.9136,414.2475,414.5557,43984.0
2024-08-22 13:20:00,416.96,417.13,416.73,416.86,48183.0,414.5358,414.7048,414.3072,414.4364,48183.0
2024-08-22 13:25:00,416.85,416.86,416.38,416.45,82460.0,414.4265,414.4364,413.9592,414.0288,82460.0
2024-08-22 13:30:00,416.44,416.69,415.39,415.97,111272.0,414.0188,414.2674,412.9749,413.5516,111272.0
2024-08-22 13:35:00,415.95,416.59,415.92,416.34,59960.0,413.5317,414.168,413.5019,413.9194,59960.0
2024-08-22 13:40:00,416.33,416.5,415.98,416.27,48050.0,413.9095,414.0785,413.5615,413.8498,48050.0
2024-08-22 13:45:00,416.25,416.32,415.35,415.38,64534.0,413.8299,413.8995,412.9352,412.965,64534.0
2024-08-22 13:50:00,415.39,415.76,414.64,414.64,110617.0,412.9749,413.3428,412.2293,412.2293,110617.0
2024-08-22 13:55:00,414.71,415.1,414.64,415.03,47957.0,412.2989,412.6866,412.2293,412.617,47957.0
2024-08-22 14:00:00,415.01,415.22,414.83,415.04,55597.0,412.5972,412.8059,412.4182,412.627,55597.0
2024-08-22 14:05:00,415.07,415.73,414.94,415.69,69005.0,412.6568,413.313,412.5276,413.2732,69005.0
2024-08-22 14:10:00,415.7,416.06,415.28,415.99,71705.0,413.2831,413.6411,412.8656,413.5715,71705.0
2024-08-22 14:15:00,415.95,416.56,415.82,416.53,89072.0,413.5317,414.1381,413.4024,414.1083,89072.0
2024-08-22 14:20:00,416.5,416.6,416.15,416.36,49389.0,414.0785,414.1779,413.7305,413.9393,49389.0
2024-08-22 14:25:00,416.33,416.63,416.21,416.55,61771.0,413.9095,414.2077,413.7902,414.1282,61771.0
2024-08-22 14:30:00,416.57,416.66,416.15,416.24,58327.0,414.1481,414.2376,413.7305,413.82,58327.0
2024-08-22 14:35:00,416.21,416.51,416.16,416.28,53701.0,413.7902,414.0884,413.7405,413.8598,53701.0
2024-08-22 14:40:00,416.23,416.64,416.14,416.37,66261.0,413.8101,414.2177,413.7206,413.9492,66261.0
2024-08-22 14:45:00,416.35,416.54,415.92,415.92,55877.0,413.9294,414.1183,413.5019,413.5019,55877.0
2024-08-22 14:50:00,415.94,416.04,415.68,415.69,55596.0,413.5217,413.6212,413.2633,413.2732,55596.0
2024-08-22 14:55:00,415.68,416.05,415.29,415.4,40916.0,413.2633,413.6311,412.8755,412.9849,40916.0
2024-08-22 15:00:00,415.49,416.5,415.49,416.28,67200.0,413.0744,414.0785,413.0744,413.8598,67200.0
2024-08-22 15:05:00,416.32,416.32,415.73,415.87,57577.0,413.8995,413.8995,413.313,413.4522,57577.0
2024-08-22 15:10:00,415.86,415.91,415.52,415.63,120603.0,413.4422,413.4919,413.1042,413.2136,120603.0
2024-08-22 15:15:00,415.63,415.79,415.46,415.59,90393.0,413.2136,413.3726,413.0445,413.1738,90393.0
2024-08-22 15:20:00,415.6,415.64,414.74,414.78,101673.0,413.1837,413.2235,412.3287,412.3685,101673.0
2024-08-22 15:25:00,414.78,415.02,414.67,414.83,113000.0,412.3685,412.6071,412.2591,412.4182,113000.0
2024-08-22 15:30:00,414.86,415.05,414.62,414.83,112439.0,412.448,412.6369,412.2094,412.4182,112439.0
2024-08-22 15:35:00,414.85,415.31,414.61,415.0,103720.0,412.4381,412.8954,412.1995,412.5872,103720.0
2024-08-22 15:40:00,414.99,415.17,414.73,414.93,150860.0,412.5773,412.7562,412.3188,412.5176,150860.0
2024-08-22 15:45:00,414.96,416.0,414.92,415.93,195356.0,412.5474,413.5814,412.5077,413.5118,195356.0
2024-08-22 15:50:00,415.95,416.33,415.15,415.59,256035.0,413.5317,413.9095,412.7363,413.1738,256035.0
2024-08-22 15:55:00,415.6,415.84,414.71,415.62,780036.0,413.1837,413.4223,412.2989,413.2036,780036.0
2024-08-23 09:30:00,416.98,417.91,416.65,417.28,467920.0,414.5557,415.4803,414.2276,414.854,467920.0
2024-08-23 09:35:00,417.29,417.8,416.92,417.2,162249.0,414.8639,415.3709,414.4961,414.7744,162249.0
2024-08-23 09:40:00,417.29,417.37,416.28,416.57,114436.0,414.8639,414.9434,413.8598,414.1481,114436.0
2024-08-23 09:45:00,416.63,417.0,416.57,416.83,129954.0,414.2077,414.5756,414.1481,414.4066,129954.0
2024-08-23 09:50:00,416.83,417.43,416.5,417.41,97857.0,414.4066,415.0031,414.0785,414.9832,97857.0
2024-08-23 09:55:00,417.44,417.6,416.89,417.24,103837.0,415.013,415.1721,414.4662,414.8142,103837.0
2024-08-23 10:00:00,417.26,418.76,417.26,418.31,233724.0,414.8341,416.3254,414.8341,415.878,233724.0
2024-08-23 10:05:00,418.34,418.44,417.34,418.14,150666.0,415.9078,416.0072,414.9136,415.709,150666.0
2024-08-23 10:10:00,418.19,419.22,418.14,418.59,162665.0,415.7587,416.7827,415.709,416.1563,162665.0
2024-08-23 10:15:00,418.66,419.26,417.18,417.5,194115.0,416.2259,416.8224,414.7545,415.0727,194115.0
2024-08-23 10:20:00,417.5,418.7,417.17,418.64,117571.0,415.0727,416.2657,414.7446,416.2061,117571.0
2024-08-23 10:25:00,418.62,419.1,418.13,418.18,153735.0,416.1862,416.6634,415.699,415.7487,153735.0
2024-08-23 10:30:00,418.22,418.32,417.22,417.3,102757.0,415.7885,415.8879,414.7943,414.8738,102757.0
2024-08-23 10:35:00,417.37,417.4,416.4,416.95,147565.0,414.9434,414.9733,413.9791,414.5259,147565.0
2024-08-23 10:40:00,416.94,417.0,416.22,416.33,120715.0,414.5159,414.5756,413.8001,413.9095,120715.0
2024-08-23 10:45:00,416.37,416.37,413.28,413.91,248101.0,413.9492,413.9492,410.8772,411.5036,248101.0
2024-08-23 10:50:00,413.85,414.59,412.92,414.39,180497.0,411.4439,412.1796,410.5193,411.9808,180497.0
2024-08-23 10:55:00,414.37,415.07,414.02,414.93,177186.0,411.9609,412.6568,411.6129,412.5176,177186.0
2024-08-23 11:00:00,414.9,415.13,414.23,414.98,89399.0,412.4878,412.7165,411.8217,412.5673,89399.0
2024-08-23 11:05:00,414.96,415.33,414.64,415.16,66115.0,412.5474,412.9153,412.2293,412.7463,66115.0
2024-08-23 11:10:00,415.2,415.37,413.96,415.28,103910.0,412.7861,412.9551,411.5533,412.8656,103910.0
2024-08-23 11:15:00,415.25,416.0,415.12,415.93,114587.0,412.8358,413.5814,412.7065,413.5118,114587.0
2024-08-23 11:20:00,415.98,416.31,415.81,415.91,82854.0,413.5615,413.8896,413.3925,413.4919,82854.0
2024-08-23 11:25:00,415.97,416.6,415.41,415.51,77106.0,413.5516,414.1779,412.9948,413.0942,77106.0
2024-08-23 11:30:00,415.56,416.0,415.53,415.74,51599.0,413.144,413.5814,413.1141,413.3229,51599.0
2024-08-23 11:35:00,415.76,416.14,415.48,416.05,39742.0,413.3428,413.7206,413.0644,413.6311,39742.0
2024-08-23 11:40:00,416.05,416.81,415.47,415.63,95406.0,413.6311,414.3867,413.0545,413.2136,95406.0
2024-08-23 11:45:00,415.63,415.65,414.81,415.49,80271.0,413.2136,413.2334,412.3983,413.0744,80271.0
2024-08-23 11:50:00,415.44,415.49,414.65,415.04,41605.0,413.0247,413.0744,412.2392,412.627,41605.0
2024-08-23 11:55:00,415.05,415.36,414.59,414.64,59359.0,412.6369,412.9451,412.1796,412.2293,59359.0
2024-08-23 12:00:00,414.69,414.81,413.52,413.75,99783.0,412.279,412.3983,411.1158,411.3445,99783.0
2024-08-23 12:05:00,413.77,413.89,413.12,413.89,77243.0,411.3644,411.4837,410.7181,411.4837,77243.0
2024-08-23 12:10:00,413.79,413.79,412.82,412.91,75569.0,411.3842,411.3842,410.4199,410.5094,75569.0
2024-08-23 12:15:00,412.94,413.48,412.67,413.48,75289.0,410.5392,411.0761,410.2708,411.0761,75289.0
2024-08-23 12:20:00,413.48,413.52,412.8,412.8,71386.0,411.0761,411.1158,410.4,410.4,71386.0
2024-08-23 12:25:00,412.81,413.01,412.4,412.85,86353.0,410.4099,410.6088,410.0023,410.4497,86353.0
2024-08-23 12:30:00,412.86,413.59,412.72,413.42,63498.0,410.4597,411.1854,410.3205,411.0164,63498.0
2024-08-23 12:35:00,413.43,413.73,413.32,413.36,52160.0,411.0263,411.3246,410.917,410.9567,52160.0
2024-08-23 12:40:00,413.34,413.65,412.11,412.53,80145.0,410.9369,411.2451,409.714,410.1316,80145.0
2024-08-23 12:45:00,412.58,412.74,412.09,412.69,62326.0,410.1813,410.3404,409.6941,410.2906,62326.0
2024-08-23 12:50:00,412.74,413.79,412.73,413.72,47492.0,410.3404,411.3842,410.3304,411.3147,47492.0
2024-08-23 12:55:00,413.7,414.41,413.68,413.97,61875.0,411.2948,412.0006,411.2749,411.5632,61875.0
2024-08-23 13:00:00,413.96,414.0,413.66,413.83,42329.0,411.5533,411.593,411.255,411.424,42329.0
2024-08-23 13:05:00,413.81,414.2,413.8,414.09,55482.0,411.4041,411.7919,411.3942,411.6825,55482.0
2024-08-23 13:10:00,414.1,414.14,413.84,414.02,62351.0,411.6924,411.7322,411.434,411.6129,62351.0
2024-08-23 13:15:00,414.08,414.16,413.72,413.91,62631.0,411.6726,411.7521,411.3147,411.5036,62631.0
2024-08-23 13:20:00,413.9,414.4,413.83,414.35,35172.0,411.4936,411.9907,411.424,411.941,35172.0
2024-08-23 13:25:00,414.36,414.71,414.1,414.5,62256.0,411.9509,412.2989,411.6924,412.0901,62256.0
2024-08-23 13:30:00,414.55,414.91,414.48,414.56,60721.0,412.1398,412.4977,412.0702,412.1498,60721.0
2024-08-23 13:35:00,414.52,415.12,414.42,415.08,51652.0,412.11,412.7065,412.0106,412.6667,51652.0
2024-08-23 13:40:00,415.02,415.53,414.91,415.38,48921.0,412.6071,413.1141,412.4977,412.965,48921.0
2024-08-23 13:45:00,415.39,415.45,414.85,414.88,44340.0,412.9749,413.0346,412.4381,412.4679,44340.0
2024-08-23 13:50:00,414.88,415.2,414.68,415.08,36680.0,412.4679,412.7861,412.2691,412.6667,36680.0
2024-08-23 13:55:00,415.1,415.1,414.48,414.48,62598.0,412.6866,412.6866,412.0702,412.0702,62598.0
2024-08-23 14:00:00,414.5,414.72,414.29,414.52,77703.0,412.0901,412.3088,411.8813,412.11,77703.0
2024-08-23 14:05:00,414.58,414.77,414.26,414.76,58315.0,412.1697,412.3586,411.8515,412.3486,58315.0
2024-08-23 14:10:00,414.79,415.17,414.64,414.96,49015.0,412.3784,412.7562,412.2293,412.5474,49015.0
2024-08-23 14:15:00,414.96,415.15,414.73,414.95,33124.0,412.5474,412.7363,412.3188,412.5375,33124.0
2024-08-23 14:20:00,414.94,415.0,414.37,414.94,41606.0,412.5276,412.5872,411.9609,412.5276,41606.0
2024-08-23 14:25:00,414.92,414.94,414.47,414.69,49525.0,412.5077,412.5276,412.0603,412.279,49525.0
2024-08-23 14:30:00,414.66,414.72,414.34,414.35,41634.0,412.2492,412.3088,411.9311,411.941,41634.0
2024-08-23 14:35:00,414.32,414.42,414.13,414.23,72859.0,411.9112,412.0106,411.7223,411.8217,72859.0
2024-08-23 14:40:00,414.23,414.54,414.07,414.39,52076.0,411.8217,412.1299,411.6626,411.9808,52076.0
2024-08-23 14:45:00,414.39,414.6,414.28,414.39,50227.0,411.9808,412.1895,411.8714,411.9808,50227.0
2024-08-23 14:50:00,414.36,414.54,414.29,414.42,40247.0,411.9509,412.1299,411.8813,412.0106,40247.0
2024-08-23 14:55:00,414.43,414.52,414.07,414.4,65369.0,412.0205,412.11,411.6626,411.9907,65369.0
2024-08-23 15:00:00,414.39,414.53,414.17,414.43,55764.0,411.9808,412.1199,411.762,412.0205,55764.0
2024-08-23 15:05:00,414.41,414.7,414.41,414.48,77937.0,412.0006,412.289,412.0006,412.0702,77937.0
2024-08-23 15:10:00,414.49,415.62,414.47,415.42,107133.0,412.0802,413.2036,412.0603,413.0048,107133.0
2024-08-23 15:15:00,415.42,415.81,415.23,415.8,74543.0,413.0048,413.3925,412.8159,413.3826,74543.0
2024-08-23 15:20:00,415.8,416.1,415.68,415.96,72156.0,413.3826,413.6808,413.2633,413.5416,72156.0
2024-08-23 15:25:00,416.02,416.31,415.92,416.2,65603.0,413.6013,413.8896,413.5019,413.7802,65603.0
2024-08-23 15:30:00,416.22,416.35,415.88,416.03,56245.0,413.8001,413.9294,413.4621,413.6112,56245.0
2024-08-23 15:35:00,416.02,416.1,415.67,415.82,45337.0,413.6013,413.6808,413.2533,413.4024,45337.0
2024-08-23 15:40:00,415.81,416.11,415.55,415.56,78489.0,413.3925,413.6908,413.134,413.144,78489.0
2024-08-23 15:45:00,415.54,415.81,414.94,415.75,89396.0,413.1241,413.3925,412.5276,413.3329,89396.0
2024-08-23 15:50:00,415.74,416.43,415.62,416.42,219022.0,413.3229,414.0089,413.2036,413.999,219022.0
2024-08-23 15:55:00,416.41,417.15,416.34,416.58,697841.0,413.989,414.7247,413.9194,414.158,697841.0
2024-08-26 09:30:00,416.69,417.25,414.71,417.04,342078.0,414.2674,414.8241,412.2989,414.6154,342078.0
2024-08-26 09:35:00,417.02,417.28,416.29,416.33,81448.0,414.5955,414.854,413.8697,413.9095,81448.0
2024-08-26 09:40:00,416.26,416.26,415.05,415.58,96381.0,413.8399,413.8399,412.6369,413.1638,96381.0
2024-08-26 09:45:00,415.54,415.82,414.68,414.79,101537.0,413.1241,413.4024,412.2691,412.3784,101537.0
2024-08-26 09:50:00,414.79,415.76,414.79,415.25,95237.0,412.3784,413.3428,412.3784,412.8358,95237.0
2024-08-26 09:55:00,415.41,415.8,415.13,415.64,127314.0,412.9948,413.3826,412.7165,413.2235,127314.0
2024-08-26 10:00:00,415.73,416.06,415.43,415.81,104655.0,413.313,413.6411,413.0147,413.3925,104655.0
2024-08-26 10:05:00,415.81,415.88,414.9,414.91,120522.0,413.3925,413.4621,412.4878,412.4977,120522.0
2024-08-26 10:10:00,415.0,415.07,414.32,414.67,102697.0,412.5872,412.6568,411.9112,412.2591,102697.0
2024-08-26 10:15:00,414.68,414.69,414.07,414.31,71447.0,412.2691,412.279,411.6626,411.9012,71447.0
2024-08-26 10:20:00,414.31,414.9,414.04,414.35,90344.0,411.9012,412.4878,411.6328,411.941,90344.0
2024-08-26 10:25:00,414.41,414.5,413.82,414.2,63863.0,412.0006,412.0901,411.4141,411.7919,63863.0
2024-08-26 10:30:00,414.18,414.2,413.03,413.06,61414.0,411.772,411.7919,410.6287,410.6585,61414.0
2024-08-26 10:35:00,413.1,413.33,412.14,412.58,98096.0,410.6983,410.9269,409.7438,410.1813,98096.0
2024-08-26 10:40:00,412.58,413.17,412.49,413.1,83582.0,410.1813,410.7679,410.0918,410.6983,83582.0
2024-08-26 10:45:00,413.06,413.48,412.96,412.98,53786.0,410.6585,411.0761,410.5591,410.579,53786.0
2024-08-26 10:50:00,412.98,413.35,412.82,413.28,46117.0,410.579,410.9468,410.4199,410.8772,46117.0
2024-08-26 10:55:00,413.3,414.15,413.25,414.04,61505.0,410.8971,411.7422,410.8474,411.6328,61505.0
2024-08-26 11:00:00,414.05,414.3,413.9,414.3,52826.0,411.6427,411.8913,411.4936,411.8913,52826.0
2024-08-26 11:05:00,414.26,414.26,413.46,413.98,50601.0,411.8515,411.8515,411.0562,411.5731,50601.0
2024-08-26 11:10:00,413.92,415.0,413.64,414.97,85770.0,411.5135,412.5872,411.2351,412.5574,85770.0
2024-08-26 11:15:00,414.97,415.09,414.29,414.86,95017.0,412.5574,412.6767,411.8813,412.448,95017.0
2024-08-26 11:20:00,414.9,415.14,414.52,414.72,50624.0,412.4878,412.7264,412.11,412.3088,50624.0
2024-08-26 11:25:00,414.66,414.82,414.48,414.57,30850.0,412.2492,412.4083,412.0702,412.1597,30850.0
2024-08-26 11:30:00,414.56,414.58,414.0,414.01,43216.0,412.1498,412.1697,411.593,411.603,43216.0
2024-08-26 11:35:00,413.98,414.0,413.54,413.81,75428.0,411.5731,411.593,411.1357,411.4041,75428.0
2024-08-26 11:40:00,413.82,414.25,413.54,413.71,57381.0,411.4141,411.8416,411.1357,411.3047,57381.0
2024-08-26 11:45:00,413.7,414.2,413.49,414.1,51785.0,411.2948,411.7919,411.086,411.6924,51785.0
2024-08-26 11:50:00,414.1,414.11,413.42,413.67,44811.0,411.6924,411.7024,411.0164,411.2649,44811.0
2024-08-26 11:55:00,413.7,413.78,413.08,413.24,46640.0,411.2948,411.3743,410.6784,410.8374,46640.0
2024-08-26 12:00:00,413.21,413.4,412.99,413.4,41189.0,410.8076,410.9965,410.5889,410.9965,41189.0
2024-08-26 12:05:00,413.42,413.46,413.13,413.16,37658.0,411.0164,411.0562,410.7281,410.7579,37658.0
2024-08-26 12:10:00,413.16,413.53,413.0,413.32,57144.0,410.7579,411.1258,410.5988,410.917,57144.0
2024-08-26 12:15:00,413.34,413.7,413.32,413.63,31230.0,410.9369,411.2948,410.917,411.2252,31230.0
2024-08-26 12:20:00,413.59,414.27,413.59,414.0,40355.0,411.1854,411.8615,411.1854,411.593,40355.0
2024-08-26 12:25:00,414.03,414.13,413.91,413.98,37699.0,411.6229,411.7223,411.5036,411.5731,37699.0
2024-08-26 12:30:00,413.98,414.35,413.97,414.15,32859.0,411.5731,411.941,411.5632,411.7422,32859.0
2024-08-26 12:35:00,414.03,414.25,414.03,414.05,20116.0,411.6229,411.8416,411.6229,411.6427,20116.0
2024-08-26 12:40:00,414.01,414.1,413.83,414.0,20890.0,411.603,411.6924,411.424,411.593,20890.0
2024-08-26 12:45:00,413.97,414.12,413.63,413.76,42903.0,411.5632,411.7123,411.2252,411.3544,42903.0
2024-08-26 12:50:00,413.79,414.07,413.62,413.66,29653.0,411.3842,411.6626,411.2152,411.255,29653.0
2024-08-26 12:55:00,413.7,414.0,413.62,413.9,26326.0,411.2948,411.593,411.2152,411.4936,26326.0
2024-08-26 13:00:00,413.93,414.14,413.83,414.03,33552.0,411.5234,411.7322,411.424,411.6229,33552.0
2024-08-26 13:05:00,413.94,414.04,413.6,413.71,43944.0,411.5334,411.6328,411.1954,411.3047,43944.0
2024-08-26 13:10:00,413.67,414.02,413.41,413.86,32827.0,411.2649,411.6129,411.0065,411.4538,32827.0
2024-08-26 13:15:00,413.85,413.85,413.24,413.24,50088.0,411.4439,411.4439,410.8374,410.8374,50088.0
2024-08-26 13:20:00,413.27,413.86,413.27,413.78,33292.0,410.8673,411.4538,410.8673,411.3743,33292.0
2024-08-26 13:25:00,413.81,414.03,413.37,413.45,37758.0,411.4041,411.6229,410.9667,411.0462,37758.0
2024-08-26 13:30:00,413.46,413.77,413.43,413.63,26764.0,411.0562,411.3644,411.0263,411.2252,26764.0
2024-08-26 13:35:00,413.62,413.62,412.53,412.63,44329.0,411.2152,411.2152,410.1316,410.231,44329.0
2024-08-26 13:40:00,412.65,412.8,412.35,412.43,64375.0,410.2509,410.4,409.9526,410.0322,64375.0
2024-08-26 13:45:00,412.42,412.52,411.6,411.81,96391.0,410.0222,410.1216,409.207,409.4158,96391.0
2024-08-26 13:50:00,411.81,412.09,411.59,411.93,58487.0,409.4158,409.6941,409.197,409.5351,58487.0
2024-08-26 13:55:00,411.87,411.99,411.59,411.87,35503.0,409.4754,409.5947,409.197,409.4754,35503.0
2024-08-26 14:00:00,411.92,412.33,411.75,411.91,44573.0,409.5251,409.9327,409.3561,409.5152,44573.0
2024-08-26 14:05:00,411.91,412.04,411.52,411.55,35693.0,409.5152,409.6444,409.1274,409.1573,35693.0
2024-08-26 14:10:00,411.55,412.38,411.34,412.27,72629.0,409.1573,409.9824,408.9485,409.8731,72629.0
2024-08-26 14:15:00,412.29,412.41,412.03,412.37,44090.0,409.893,410.0123,409.6345,409.9725,44090.0
2024-08-26 14:20:00,412.41,412.89,412.33,412.75,38217.0,410.0123,410.4895,409.9327,410.3503,38217.0
2024-08-26 14:25:00,412.71,412.92,412.52,412.78,30591.0,410.3105,410.5193,410.1216,410.3801,30591.0
2024-08-26 14:30:00,412.71,413.16,412.65,413.06,38362.0,410.3105,410.7579,410.2509,410.6585,38362.0
2024-08-26 14:35:00,413.05,413.5,413.02,413.21,35433.0,410.6486,411.0959,410.6187,410.8076,35433.0
2024-08-26 14:40:00,413.21,413.51,413.21,413.31,35622.0,410.8076,411.1059,410.8076,410.907,35622.0
2024-08-26 14:45:00,413.34,413.54,413.31,413.44,40536.0,410.9369,411.1357,410.907,411.0363,40536.0
2024-08-26 14:50:00,413.47,413.49,413.13,413.26,35372.0,411.0661,411.086,410.7281,410.8573,35372.0
2024-08-26 14:55:00,413.22,413.59,413.21,413.5,42053.0,410.8176,411.1854,410.8076,411.0959,42053.0
2024-08-26 15:00:00,413.47,413.62,413.38,413.45,56171.0,411.0661,411.2152,410.9766,411.0462,56171.0
2024-08-26 15:05:00,413.43,413.55,413.2,413.36,44399.0,411.0263,411.1456,410.7977,410.9567,44399.0
2024-08-26 15:10:00,413.41,413.49,413.18,413.25,54467.0,411.0065,411.086,410.7778,410.8474,54467.0
2024-08-26 15:15:00,413.26,413.38,412.88,413.37,73610.0,410.8573,410.9766,410.4795,410.9667,73610.0
2024-08-26 15:20:00,413.4,413.51,413.02,413.07,71500.0,410.9965,411.1059,410.6187,410.6684,71500.0
2024-08-26 15:25:00,413.06,413.38,413.06,413.26,58692.0,410.6585,410.9766,410.6585,410.8573,58692.0
2024-08-26 15:30:00,413.27,413.48,413.12,413.31,83904.0,410.8673,411.0761,410.7181,410.907,83904.0
2024-08-26 15:35:00,413.35,413.39,412.75,412.79,74552.0,410.9468,410.9866,410.3503,410.3901,74552.0
2024-08-26 15:40:00,412.77,412.96,412.52,412.63,68982.0,410.3702,410.5591,410.1216,410.231,68982.0
2024-08-26 15:45:00,412.67,412.77,412.33,412.33,67070.0,410.2708,410.3702,409.9327,409.9327,67070.0
2024-08-26 15:50:00,412.35,413.25,412.32,412.97,123146.0,409.9526,410.8474,409.9228,410.569,123146.0
2024-08-26 15:55:00,413.01,413.63,412.73,413.61,460585.0,410.6088,411.2252,410.3304,411.2053,460585.0
2024-08-27 09:30:00,412.86,413.12,410.91,410.96,405826.0,410.4597,410.7181,408.521,408.5707,405826.0
2024-08-27 09:35:00,410.97,411.73,410.79,411.18,177996.0,408.5806,409.3362,408.4017,408.7894,177996.0
2024-08-27 09:40:00,411.18,411.33,410.54,410.98,95183.0,408.7894,408.9386,408.1531,408.5906,95183.0
2024-08-27 09:45:00,410.93,411.25,410.25,410.5,178074.0,408.5409,408.859,407.8648,408.1134,178074.0
2024-08-27 09:50:00,410.45,412.79,410.44,412.49,294281.0,408.0637,410.3901,408.0537,410.0918,294281.0
2024-08-27 09:55:00,412.46,412.48,411.7,412.0,73782.0,410.062,410.0819,409.3064,409.6047,73782.0
2024-08-27 10:00:00,412.05,412.44,411.69,412.21,81824.0,409.6544,410.0421,409.2965,409.8134,81824.0
2024-08-27 10:05:00,412.38,412.92,412.23,412.92,83630.0,409.9824,410.5193,409.8333,410.5193,83630.0
2024-08-27 10:10:00,412.85,413.36,412.26,412.47,134856.0,410.4497,410.9567,409.8631,410.0719,134856.0
2024-08-27 10:15:00,412.53,413.5,412.52,413.33,75382.0,410.1316,411.0959,410.1216,410.9269,75382.0
2024-08-27 10:20:00,413.31,413.86,412.91,413.53,89804.0,410.907,411.4538,410.5094,411.1258,89804.0
2024-08-27 10:25:00,413.53,414.09,413.53,414.08,56907.0,411.1258,411.6825,411.1258,411.6726,56907.0
2024-08-27 10:30:00,414.06,414.36,413.7,413.75,66039.0,411.6527,411.9509,411.2948,411.3445,66039.0
2024-08-27 10:35:00,413.74,413.94,413.29,413.36,58991.0,411.3345,411.5334,410.8872,410.9567,58991.0
2024-08-27 10:40:00,413.38,413.69,412.98,413.3,48513.0,410.9766,411.2848,410.579,410.8971,48513.0
2024-08-27 10:45:00,413.31,413.43,413.13,413.29,45384.0,410.907,411.0263,410.7281,410.8872,45384.0
2024-08-27 10:50:00,413.27,413.34,412.75,413.0,67324.0,410.8673,410.9369,410.3503,410.5988,67324.0
2024-08-27 10:55:00,412.99,413.11,412.55,412.9,77205.0,410.5889,410.7082,410.1515,410.4994,77205.0
2024-08-27 11:00:00,412.9,413.48,412.79,412.92,56883.0,410.4994,411.0761,410.3901,410.5193,56883.0
2024-08-27 11:05:00,412.94,413.35,412.77,413.13,40349.0,410.5392,410.9468,410.3702,410.7281,40349.0
2024-08-27 11:10:00,413.15,413.2,412.81,413.08,44177.0,410.748,410.7977,410.4099,410.6784,44177.0
2024-08-27 11:15:00,413.07,413.16,412.52,412.66,57215.0,410.6684,410.7579,410.1216,410.2608,57215.0
2024-08-27 11:20:00,412.68,412.9,412.33,412.6,74456.0,410.2807,410.4994,409.9327,410.2012,74456.0
2024-08-27 11:25:00,412.49,412.52,411.42,411.42,79620.0,410.0918,410.1216,409.028,409.028,79620.0
2024-08-27 11:30:00,411.41,411.67,410.8,411.02,86264.0,409.0181,409.2766,408.4116,408.6304,86264.0
2024-08-27 11:35:00,411.02,411.3,410.92,411.06,38731.0,408.6304,408.9087,408.5309,408.6701,38731.0
2024-08-27 11:40:00,411.07,411.08,410.47,410.77,101699.0,408.6801,408.69,408.0836,408.3818,101699.0
2024-08-27 11:45:00,410.67,411.43,410.66,410.9,55314.0,408.2824,409.038,408.2724,408.5111,55314.0
2024-08-27 11:50:00,410.98,411.13,410.54,410.58,76145.0,408.5906,408.7397,408.1531,408.1929,76145.0
2024-08-27 11:55:00,410.58,411.25,410.54,411.09,52740.0,408.1929,408.859,408.1531,408.6999,52740.0
2024-08-27 12:00:00,411.04,411.69,410.91,411.57,86519.0,408.6502,409.2965,408.521,409.1772,86519.0
2024-08-27 12:05:00,411.57,411.88,411.44,411.54,54546.0,409.1772,409.4854,409.0479,409.1473,54546.0
2024-08-27 12:10:00,411.51,412.1,411.43,412.03,64742.0,409.1175,409.7041,409.038,409.6345,64742.0
2024-08-27 12:15:00,412.04,412.2,411.7,411.77,73560.0,409.6444,409.8035,409.3064,409.376,73560.0
2024-08-27 12:20:00,411.75,412.15,411.73,412.0,46471.0,409.3561,409.7538,409.3362,409.6047,46471.0
2024-08-27 12:25:00,412.03,412.15,411.92,412.13,37508.0,409.6345,409.7538,409.5251,409.7339,37508.0
2024-08-27 12:30:00,412.12,412.27,412.0,412.06,48351.0,409.724,409.8731,409.6047,409.6643,48351.0
2024-08-27 12:35:00,412.07,412.07,411.56,411.56,45306.0,409.6742,409.6742,409.1672,409.1672,45306.0
2024-08-27 12:40:00,411.6,411.79,411.19,411.34,48338.0,409.207,409.3959,408.7994,408.9485,48338.0
2024-08-27 12:45:00,411.31,411.8,411.31,411.78,44084.0,408.9187,409.4058,408.9187,409.3859,44084.0
2024-08-27 12:50:00,411.72,412.06,411.69,411.87,28898.0,409.3263,409.6643,409.2965,409.4754,28898.0
2024-08-27 12:55:00,411.84,411.86,411.59,411.79,21356.0,409.4456,409.4655,409.197,409.3959,21356.0
2024-08-27 13:00:00,411.82,412.04,411.58,411.75,26443.0,409.4257,409.6444,409.1871,409.3561,26443.0
2024-08-27 13:05:00,411.68,411.89,411.65,411.8,30979.0,409.2865,409.4953,409.2567,409.4058,30979.0
2024-08-27 13:10:00,411.84,412.22,411.81,412.2,40302.0,409.4456,409.8234,409.4158,409.8035,40302.0
2024-08-27 13:15:00,412.16,412.57,412.03,412.48,43175.0,409.7637,410.1713,409.6345,410.0819,43175.0
2024-08-27 13:20:00,412.5,412.65,412.31,412.4,34246.0,410.1017,410.2509,409.9129,410.0023,34246.0
2024-08-27 13:25:00,412.48,412.75,412.45,412.71,36174.0,410.0819,410.3503,410.052,410.3105,36174.0
2024-08-27 13:30:00,412.75,413.18,412.72,413.16,80800.0,410.3503,410.7778,410.3205,410.7579,80800.0
2024-08-27 13:35:00,413.16,413.45,413.15,413.23,51418.0,410.7579,411.0462,410.748,410.8275,51418.0
2024-08-27 13:40:00,413.19,413.2,412.72,412.89,35482.0,410.7877,410.7977,410.3205,410.4895,35482.0
2024-08-27 13:45:00,412.89,413.04,412.73,412.89,32309.0,410.4895,410.6386,410.3304,410.4895,32309.0
2024-08-27 13:50:00,412.94,413.41,412.89,413.36,29038.0,410.5392,411.0065,410.4895,410.9567,29038.0
2024-08-27 13:55:00,413.39,413.5,413.28,413.38,41860.0,410.9866,411.0959,410.8772,410.9766,41860.0
2024-08-27 14:00:00,413.33,413.59,413.29,413.44,44105.0,410.9269,411.1854,410.8872,411.0363,44105.0
2024-08-27 14:05:00,413.46,413.67,413.45,413.5,28563.0,411.0562,411.2649,411.0462,411.0959,28563.0
2024-08-27 14:10:00,413.51,413.68,413.32,413.55,48607.0,411.1059,411.2749,410.917,411.1456,48607.0
2024-08-27 14:15:00,413.55,413.66,413.37,413.55,39063.0,411.1456,411.255,410.9667,411.1456,39063.0
2024-08-27 14:20:00,413.56,413.78,413.43,413.69,52273.0,411.1556,411.3743,411.0263,411.2848,52273.0
2024-08-27 14:25:00,413.67,414.05,413.66,413.96,48211.0,411.2649,411.6427,411.255,411.5533,48211.0
2024-08-27 14:30:00,413.97,414.07,413.82,413.87,64080.0,411.5632,411.6626,411.4141,411.4638,64080.0
2024-08-27 14:35:00,413.85,413.98,413.72,413.96,34686.0,411.4439,411.5731,411.3147,411.5533,34686.0
2024-08-27 14:40:00,413.93,414.18,413.88,414.18,49974.0,411.5234,411.772,411.4737,411.772,49974.0
2024-08-27 14:45:00,414.13,414.21,413.85,414.09,67099.0,411.7223,411.8018,411.4439,411.6825,67099.0
2024-08-27 14:50:00,414.07,414.07,413.51,413.52,34628.0,411.6626,411.6626,411.1059,411.1158,34628.0
2024-08-27 14:55:00,413.57,413.85,413.38,413.8,28998.0,411.1655,411.4439,410.9766,411.3942,28998.0
2024-08-27 15:00:00,413.82,413.87,413.31,413.43,32340.0,411.4141,411.4638,410.907,411.0263,32340.0
2024-08-27 15:05:00,413.41,413.61,413.21,413.46,47373.0,411.0065,411.2053,410.8076,411.0562,47373.0
2024-08-27 15:10:00,413.43,413.7,413.4,413.45,23307.0,411.0263,411.2948,410.9965,411.0462,23307.0
2024-08-27 15:15:00,413.46,413.81,413.38,413.67,30601.0,411.0562,411.4041,410.9766,411.2649,30601.0
2024-08-27 15:20:00,413.67,413.85,413.47,413.71,32650.0,411.2649,411.4439,411.0661,411.3047,32650.0
2024-08-27 15:25:00,413.72,413.91,413.57,413.69,26890.0,411.3147,411.5036,411.1655,411.2848,26890.0
2024-08-27 15:30:00,413.58,413.76,413.4,413.72,32869.0,411.1755,411.3544,410.9965,411.3147,32869.0
2024-08-27 15:35:00,413.69,413.97,413.64,413.72,44634.0,411.2848,411.5632,411.2351,411.3147,44634.0
2024-08-27 15:40:00,413.68,413.98,413.56,413.77,35938.0,411.2749,411.5731,411.1556,411.3644,35938.0
2024-08-27 15:45:00,413.78,414.08,413.73,413.96,58976.0,411.3743,411.6726,411.3246,411.5533,58976.0
2024-08-27 15:50:00,413.92,413.99,413.0,413.0,135394.0,411.5135,411.5831,410.5988,410.5988,135394.0
2024-08-27 15:55:00,413.02,413.9,413.0,413.85,440949.0,410.6187,411.4936,410.5988,411.4439,440949.0
2024-08-28 09:30:00,415.16,415.16,413.09,413.22,345689.0,412.7463,412.7463,410.6883,410.8176,345689.0
2024-08-28 09:35:00,413.15,413.62,412.43,412.71,93006.0,410.748,411.2152,410.0322,410.3105,93006.0
2024-08-28 09:40:00,412.77,414.07,412.27,412.27,130330.0,410.3702,411.6626,409.8731,409.8731,130330.0
2024-08-28 09:45:00,412.29,412.45,411.51,411.81,124687.0,409.893,410.052,409.1175,409.4158,124687.0
2024-08-28 09:50:00,411.84,412.54,411.71,412.12,69718.0,409.4456,410.1415,409.3163,409.724,69718.0
2024-08-28 09:55:00,412.15,412.61,412.0,412.47,84244.0,409.7538,410.2111,409.6047,410.0719,84244.0
2024-08-28 10:00:00,412.58,412.63,411.91,412.6,70732.0,410.1813,410.231,409.5152,410.2012,70732.0
2024-08-28 10:05:00,412.62,412.62,411.54,412.04,49826.0,410.2211,410.2211,409.1473,409.6444,49826.0
2024-08-28 10:10:00,412.0,412.04,411.52,411.53,105714.0,409.6047,409.6444,409.1274,409.1374,105714.0
2024-08-28 10:15:00,411.56,412.72,411.44,412.59,85576.0,409.1672,410.3205,409.0479,410.1912,85576.0
2024-08-28 10:20:00,412.59,412.69,411.96,412.45,75422.0,410.1912,410.2906,409.5649,410.052,75422.0
2024-08-28 10:25:00,412.35,412.71,412.25,412.4,44862.0,409.9526,410.3105,409.8532,410.0023,44862.0
2024-08-28 10:30:00,412.41,412.66,412.0,412.0,33455.0,410.0123,410.2608,409.6047,409.6047,33455.0
2024-08-28 10:35:00,411.94,412.21,411.67,411.88,25988.0,409.545,409.8134,409.2766,409.4854,25988.0
2024-08-28 10:40:00,411.9,411.91,411.16,411.41,73426.0,409.5052,409.5152,408.7695,409.0181,73426.0
2024-08-28 10:45:00,411.38,411.54,410.36,410.61,90935.0,408.9883,409.1473,407.9742,408.2227,90935.0
2024-08-28 10:50:00,410.59,411.0,410.44,410.6,74968.0,408.2029,408.6105,408.0537,408.2128,74968.0
2024-08-28 10:55:00,410.6,410.69,409.6,409.72,164689.0,408.2128,408.3023,407.2186,407.3379,164689.0
2024-08-28 11:00:00,409.74,409.93,409.18,409.84,172119.0,407.3578,407.5467,406.8011,407.4572,172119.0
2024-08-28 11:05:00,409.78,409.94,409.64,409.83,57388.0,407.3976,407.5566,407.2584,407.4473,57388.0
2024-08-28 11:10:00,409.81,409.81,407.9,407.95,198469.0,407.4274,407.4274,405.5285,405.5782,198469.0
2024-08-28 11:15:00,407.88,408.79,407.72,408.71,100010.0,405.5086,406.4133,405.3495,406.3338,100010.0
2024-08-28 11:20:00,408.6,409.07,408.2,408.23,78081.0,406.2244,406.6917,405.8267,405.8566,78081.0
2024-08-28 11:25:00,408.28,409.25,408.24,409.18,75833.0,405.9063,406.8706,405.8665,406.8011,75833.0
2024-08-28 11:30:00,409.08,409.16,408.26,408.53,65352.0,406.7016,406.7812,405.8864,406.1548,65352.0
2024-08-28 11:35:00,408.5,409.27,408.48,408.94,61824.0,406.125,406.8905,406.1051,406.5624,61824.0
2024-08-28 11:40:00,408.94,409.13,408.74,408.75,38568.0,406.5624,406.7513,406.3636,406.3736,38568.0
2024-08-28 11:45:00,408.86,409.12,408.56,408.82,42307.0,406.4829,406.7414,406.1847,406.4431,42307.0
2024-08-28 11:50:00,408.87,409.25,408.79,409.07,44700.0,406.4929,406.8706,406.4133,406.6917,44700.0
2024-08-28 11:55:00,409.14,409.29,408.82,408.95,42191.0,406.7613,406.9104,406.4431,406.5724,42191.0
2024-08-28 12:00:00,408.95,409.42,408.79,409.41,48902.0,406.5724,407.0397,406.4133,407.0297,48902.0
2024-08-28 12:05:00,409.39,409.42,409.04,409.27,71090.0,407.0098,407.0397,406.6619,406.8905,71090.0
2024-08-28 12:10:00,409.27,409.46,408.93,409.44,54642.0,406.8905,407.0794,406.5525,407.0595,54642.0
2024-08-28 12:15:00,409.4,409.58,409.03,409.36,55291.0,407.0198,407.1987,406.6519,406.98,55291.0
2024-08-28 12:20:00,409.36,409.41,408.39,408.69,49528.0,406.98,407.0297,406.0156,406.3139,49528.0
2024-08-28 12:25:00,408.71,409.01,408.46,409.0,35119.0,406.3338,406.632,406.0852,406.6221,35119.0
2024-08-28 12:30:00,408.99,409.71,408.96,409.43,27267.0,406.6122,407.328,406.5823,407.0496,27267.0
2024-08-28 12:35:00,409.41,409.77,409.41,409.6,34092.0,407.0297,407.3876,407.0297,407.2186,34092.0
2024-08-28 12:40:00,409.62,409.74,409.51,409.67,31048.0,407.2385,407.3578,407.1291,407.2882,31048.0
2024-08-28 12:45:00,409.63,409.73,409.4,409.52,32276.0,407.2484,407.3479,407.0198,407.1391,32276.0
2024-08-28 12:50:00,409.54,410.01,409.54,409.94,43266.0,407.159,407.6262,407.159,407.5566,43266.0
2024-08-28 12:55:00,410.0,410.44,410.0,410.25,30401.0,407.6163,408.0537,407.6163,407.8648,30401.0
2024-08-28 13:00:00,410.25,410.48,410.14,410.38,38663.0,407.8648,408.0935,407.7555,407.9941,38663.0
2024-08-28 13:05:00,410.38,410.55,410.17,410.36,66612.0,407.9941,408.1631,407.7853,407.9742,66612.0
2024-08-28 13:10:00,410.34,410.53,409.66,409.71,43636.0,407.9543,408.1432,407.2783,407.328,43636.0
2024-08-28 13:15:00,409.71,409.99,409.57,409.8,52296.0,407.328,407.6063,407.1888,407.4174,52296.0
2024-08-28 13:20:00,409.75,409.93,409.58,409.72,35714.0,407.3677,407.5467,407.1987,407.3379,35714.0
2024-08-28 13:25:00,409.76,410.02,409.72,409.95,20424.0,407.3777,407.6362,407.3379,407.5666,20424.0
2024-08-28 13:30:00,410.02,410.36,409.9,410.32,42639.0,407.6362,407.9742,407.5169,407.9344,42639.0
2024-08-28 13:35:00,410.33,410.41,410.16,410.27,29979.0,407.9444,408.0239,407.7754,407.8847,29979.0
2024-08-28 13:40:00,410.24,410.3,409.77,409.83,31595.0,407.8549,407.9145,407.3876,407.4473,31595.0
2024-08-28 13:45:00,409.85,409.98,409.56,409.59,21901.0,407.4672,407.5964,407.1788,407.2087,21901.0
2024-08-28 13:50:00,409.6,409.69,408.83,408.86,83167.0,407.2186,407.3081,406.4531,406.4829,83167.0
2024-08-28 13:55:00,408.87,409.03,407.8,407.85,100564.0,406.4929,406.6519,405.4291,405.4788,100564.0
2024-08-28 14:00:00,407.86,407.94,407.31,407.69,87574.0,405.4887,405.5683,404.9419,405.3197,87574.0
2024-08-28 14:05:00,407.62,408.32,407.58,408.25,100762.0,405.2501,405.9461,405.2104,405.8765,100762.0
2024-08-28 14:10:00,408.21,408.35,407.92,408.15,55954.0,405.8367,405.9759,405.5484,405.777,55954.0
2024-08-28 14:15:00,408.15,408.39,408.13,408.19,40959.0,405.777,406.0156,405.7572,405.8168,40959.0
2024-08-28 14:20:00,408.25,408.71,408.24,408.59,69022.0,405.8765,406.3338,405.8665,406.2145,69022.0
2024-08-28 14:25:00,408.58,408.68,408.37,408.63,38668.0,406.2045,406.304,405.9958,406.2542,38668.0
2024-08-28 14:30:00,408.58,408.86,408.51,408.66,40039.0,406.2045,406.4829,406.1349,406.2841,40039.0
2024-08-28 14:35:00,408.68,408.91,408.6,408.86,38156.0,406.304,406.5326,406.2244,406.4829,38156.0
2024-08-28 14:40:00,408.85,408.99,408.47,408.55,36609.0,406.473,406.6122,406.0952,406.1747,36609.0
2024-08-28 14:45:00,408.54,408.7,408.33,408.4,42610.0,406.1648,406.3238,405.956,406.0256,42610.0
2024-08-28 14:50:00,408.37,409.39,408.37,409.19,88004.0,405.9958,407.0098,405.9958,406.811,88004.0
2024-08-28 14:55:00,409.1,409.98,409.05,409.91,81080.0,406.7215,407.5964,406.6718,407.5268,81080.0
2024-08-28 15:00:00,409.87,410.54,409.86,410.45,88438.0,407.487,408.1531,407.4771,408.0637,88438.0
2024-08-28 15:05:00,410.43,410.48,409.76,409.94,59187.0,408.0438,408.0935,407.3777,407.5566,59187.0
2024-08-28 15:10:00,409.85,410.1,409.52,409.85,49843.0,407.4672,407.7157,407.1391,407.4672,49843.0
2024-08-28 15:15:00,409.88,410.27,409.78,409.92,58935.0,407.497,407.8847,407.3976,407.5367,58935.0
2024-08-28 15:20:00,409.95,410.17,409.56,409.91,61884.0,407.5666,407.7853,407.1788,407.5268,61884.0
2024-08-28 15:25:00,409.97,410.73,409.9,410.55,148926.0,407.5865,408.342,407.5169,408.1631,148926.0
2024-08-28 15:30:00,410.54,410.72,410.22,410.46,91407.0,408.1531,408.3321,407.835,408.0736,91407.0
2024-08-28 15:35:00,410.43,410.86,410.14,410.45,89146.0,408.0438,408.4713,407.7555,408.0637,89146.0
2024-08-28 15:40:00,410.43,410.65,410.17,410.59,65753.0,408.0438,408.2625,407.7853,408.2029,65753.0
2024-08-28 15:45:00,410.6,410.96,410.37,410.55,118469.0,408.2128,408.5707,407.9841,408.1631,118469.0
2024-08-28 15:50:00,410.6,411.8,410.53,411.25,203186.0,408.2128,409.4058,408.1432,408.859,203186.0
2024-08-28 15:55:00,411.19,411.22,410.33,410.69,511845.0,408.7994,408.8292,407.9444,408.3023,511845.0
2024-08-29 09:30:00,414.94,416.54,414.49,416.5,597527.0,412.5276,414.1183,412.0802,414.0785,597527.0
2024-08-29 09:35:00,416.48,417.38,416.12,417.33,266994.0,414.0586,414.9534,413.7007,414.9037,266994.0
2024-08-29 09:40:00,417.35,417.69,416.93,417.6,194530.0,414.9236,415.2616,414.506,415.1721,194530.0
2024-08-29 09:45:00,417.57,420.05,417.54,419.86,335726.0,415.1423,417.6079,415.1124,417.419,335726.0
2024-08-29 09:50:00,419.76,420.05,419.01,419.9,203055.0,417.3195,417.6079,416.5739,417.4587,203055.0
2024-08-29 09:55:00,419.88,421.75,419.53,421.01,281992.0,417.4388,419.298,417.0909,418.5623,281992.0
2024-08-29 10:00:00,421.01,422.05,420.42,420.54,204980.0,418.5623,419.5962,417.9757,418.095,204980.0
2024-08-29 10:05:00,420.52,420.82,419.76,419.83,155038.0,418.0751,418.3734,417.3195,417.3891,155038.0
2024-08-29 10:10:00,419.87,421.19,419.84,421.13,215452.0,417.4289,418.7412,417.3991,418.6816,215452.0
2024-08-29 10:15:00,421.15,421.7,419.96,419.97,194849.0,418.7015,419.2483,417.5184,417.5283,194849.0
2024-08-29 10:20:00,420.05,420.27,418.82,419.77,220362.0,417.6079,417.8266,416.385,417.3295,220362.0
2024-08-29 10:25:00,419.78,420.23,419.57,419.78,103650.0,417.3394,417.7868,417.1306,417.3394,103650.0
2024-08-29 10:30:00,419.87,421.1,419.78,420.49,92820.0,417.4289,418.6517,417.3394,418.0453,92820.0
2024-08-29 10:35:00,420.51,421.28,420.12,420.33,105500.0,418.0652,418.8307,417.6774,417.8862,105500.0
2024-08-29 10:40:00,420.3,420.82,419.72,420.43,133861.0,417.8564,418.3734,417.2798,417.9856,133861.0
2024-08-29 10:45:00,420.52,421.19,420.07,421.14,69121.0,418.0751,418.7412,417.6277,418.6915,69121.0
2024-08-29 10:50:00,421.13,421.65,410.6,421.53,98623.0,418.6816,419.1986,408.2128,419.0792,98623.0
2024-08-29 10:55:00,421.51,421.62,420.11,420.14,103742.0,419.0594,419.1687,417.6675,417.6973,103742.0
2024-08-29 11:00:00,420.18,420.43,419.72,419.85,87321.0,417.7371,417.9856,417.2798,417.409,87321.0
2024-08-29 11:05:00,419.85,420.22,419.53,419.91,107118.0,417.409,417.7769,417.0909,417.4687,107118.0
2024-08-29 11:10:00,419.9,420.37,419.84,420.17,81474.0,417.4587,417.926,417.3991,417.7272,81474.0
2024-08-29 11:15:00,420.14,420.39,419.05,419.73,79864.0,417.6973,417.9459,416.6137,417.2897,79864.0
2024-08-29 11:20:00,419.71,419.87,418.92,419.12,71806.0,417.2698,417.4289,416.4844,416.6833,71806.0
2024-08-29 11:25:00,419.12,419.45,418.94,419.42,61853.0,416.6833,417.0113,416.5043,416.9815,61853.0
2024-08-29 11:30:00,419.39,419.97,419.27,419.64,73441.0,416.9517,417.5283,416.8324,417.2002,73441.0
2024-08-29 11:35:00,419.68,419.82,419.2,419.64,66639.0,417.24,417.3792,416.7628,417.2002,66639.0
2024-08-29 11:40:00,419.66,419.69,418.97,419.05,60830.0,417.2201,417.2499,416.5341,416.6137,60830.0
2024-08-29 11:45:00,419.06,419.23,418.81,419.15,49304.0,416.6236,416.7926,416.3751,416.7131,49304.0
2024-08-29 11:50:00,419.16,419.28,418.92,419.17,66251.0,416.723,416.8423,416.4844,416.733,66251.0
2024-08-29 11:55:00,419.12,419.18,418.57,419.16,49589.0,416.6833,416.7429,416.1365,416.723,49589.0
2024-08-29 12:00:00,419.12,419.84,419.01,419.44,51952.0,416.6833,417.3991,416.5739,417.0014,51952.0
2024-08-29 12:05:00,419.47,419.9,419.43,419.43,51209.0,417.0312,417.4587,416.9915,416.9915,51209.0
2024-08-29 12:10:00,419.47,420.0,419.43,419.81,47419.0,417.0312,417.5581,416.9915,417.3692,47419.0
2024-08-29 12:15:00,419.81,420.03,419.0,419.08,63509.0,417.3692,417.588,416.564,416.6435,63509.0
2024-08-29 12:20:00,419.07,419.66,419.05,419.37,33242.0,416.6336,417.2201,416.6137,416.9318,33242.0
2024-08-29 12:25:00,419.44,419.48,419.17,419.32,35251.0,417.0014,417.0412,416.733,416.8821,35251.0
2024-08-29 12:30:00,419.31,420.05,419.31,419.98,31579.0,416.8722,417.6079,416.8722,417.5383,31579.0
2024-08-29 12:35:00,420.01,420.15,419.6,419.86,32165.0,417.5681,417.7073,417.1605,417.419,32165.0
2024-08-29 12:40:00,419.87,420.24,419.86,420.17,29364.0,417.4289,417.7967,417.419,417.7272,29364.0
2024-08-29 12:45:00,420.21,420.35,419.93,419.93,38077.0,417.7669,417.9061,417.4886,417.4886,38077.0
2024-08-29 12:50:00,419.87,419.92,419.06,419.17,58418.0,417.4289,417.4786,416.6236,416.733,58418.0
2024-08-29 12:55:00,419.22,419.55,418.96,419.5,45522.0,416.7827,417.1108,416.5242,417.0611,45522.0
2024-08-29 13:00:00,419.48,419.48,418.74,418.88,37377.0,417.0412,417.0412,416.3055,416.4447,37377.0
2024-08-29 13:05:00,418.92,418.92,418.33,418.59,43955.0,416.4844,416.4844,415.8979,416.1563,43955.0
2024-08-29 13:10:00,418.55,418.65,417.92,418.5,40029.0,416.1166,416.216,415.4902,416.0669,40029.0
2024-08-29 13:15:00,418.45,418.5,418.01,418.12,36384.0,416.0172,416.0669,415.5797,415.6891,36384.0
2024-08-29 13:20:00,418.13,418.34,418.02,418.06,51623.0,415.699,415.9078,415.5897,415.6294,51623.0
2024-08-29 13:25:00,418.06,418.42,418.01,418.17,37022.0,415.6294,415.9873,415.5797,415.7388,37022.0
2024-08-29 13:30:00,418.18,418.2,417.8,417.92,37061.0,415.7487,415.7686,415.3709,415.4902,37061.0
2024-08-29 13:35:00,417.92,418.2,417.84,417.99,38068.0,415.4902,415.7686,415.4107,415.5598,38068.0
2024-08-29 13:40:00,417.95,418.26,417.72,417.86,46184.0,415.5201,415.8283,415.2914,415.4306,46184.0
2024-08-29 13:45:00,417.93,418.01,417.25,417.48,55176.0,415.5002,415.5797,414.8241,415.0528,55176.0
2024-08-29 13:50:00,417.49,417.9,417.28,417.78,42684.0,415.0627,415.4704,414.854,415.3511,42684.0
2024-08-29 13:55:00,417.82,418.0,417.63,417.97,53514.0,415.3908,415.5698,415.2019,415.5399,53514.0
2024-08-29 14:00:00,417.93,417.93,416.8,417.14,49981.0,415.5002,415.5002,414.3767,414.7148,49981.0
2024-08-29 14:05:00,417.13,417.17,416.6,417.04,58433.0,414.7048,414.7446,414.1779,414.6154,58433.0
2024-08-29 14:10:00,416.95,416.95,416.21,416.46,42408.0,414.5259,414.5259,413.7902,414.0387,42408.0
2024-08-29 14:15:00,416.47,416.63,416.12,416.36,79223.0,414.0487,414.2077,413.7007,413.9393,79223.0
2024-08-29 14:20:00,416.3,417.0,416.19,416.87,51678.0,413.8797,414.5756,413.7703,414.4463,51678.0
2024-08-29 14:25:00,416.84,416.84,415.05,415.47,78764.0,414.4165,414.4165,412.6369,413.0545,78764.0
2024-08-29 14:30:00,415.37,415.4,414.49,414.82,118282.0,412.9551,412.9849,412.0802,412.4083,118282.0
2024-08-29 14:35:00,414.87,415.09,413.57,413.9,97832.0,412.458,412.6767,411.1655,411.4936,97832.0
2024-08-29 14:40:00,413.87,414.3,412.69,413.37,102743.0,411.4638,411.8913,410.2906,410.9667,102743.0
2024-08-29 14:45:00,413.37,413.94,412.85,413.81,82489.0,410.9667,411.5334,410.4497,411.4041,82489.0
2024-08-29 14:50:00,413.84,413.84,412.7,413.71,74884.0,411.434,411.434,410.3006,411.3047,74884.0
2024-08-29 14:55:00,413.63,413.97,413.22,413.41,71160.0,411.2252,411.5632,410.8176,411.0065,71160.0
2024-08-29 15:00:00,413.43,413.73,412.81,412.91,85661.0,411.0263,411.3246,410.4099,410.5094,85661.0
2024-08-29 15:05:00,412.97,413.81,412.92,413.38,63354.0,410.569,411.4041,410.5193,410.9766,63354.0
2024-08-29 15:10:00,413.37,413.55,412.95,413.32,70103.0,410.9667,411.1456,410.5491,410.917,70103.0
2024-08-29 15:15:00,413.34,414.07,413.12,413.29,84948.0,410.9369,411.6626,410.7181,410.8872,84948.0
2024-08-29 15:20:00,413.25,413.66,412.95,413.6,53893.0,410.8474,411.255,410.5491,411.1954,53893.0
2024-08-29 15:25:00,413.59,414.5,413.43,413.91,109944.0,411.1854,412.0901,411.0263,411.5036,109944.0
2024-08-29 15:30:00,413.91,414.15,413.47,413.61,87935.0,411.5036,411.7422,411.0661,411.2053,87935.0
2024-08-29 15:35:00,413.64,414.68,413.59,414.1,105929.0,411.2351,412.2691,411.1854,411.6924,105929.0
2024-08-29 15:40:00,414.08,414.24,413.43,413.43,89911.0,411.6726,411.8316,411.0263,411.0263,89911.0
2024-08-29 15:45:00,413.4,413.87,413.08,413.19,115505.0,410.9965,411.4638,410.6784,410.7877,115505.0
2024-08-29 15:50:00,413.15,413.63,411.93,411.98,270702.0,410.748,411.2252,409.5351,409.5848,270702.0
2024-08-29 15:55:00,411.93,413.36,411.93,413.14,687447.0,409.5351,410.9567,409.5351,410.738,687447.0
2024-08-30 09:30:00,414.91,416.96,414.91,415.79,507984.0,412.4977,414.5358,412.4977,413.3726,507984.0
2024-08-30 09:35:00,415.75,415.75,414.19,415.18,152554.0,413.3329,413.3329,411.7819,412.7662,152554.0
2024-08-30 09:40:00,415.15,416.37,415.01,415.79,72363.0,412.7363,413.9492,412.5972,413.3726,72363.0
2024-08-30 09:45:00,415.81,416.5,415.66,416.08,93932.0,413.3925,414.0785,413.2434,413.6609,93932.0
2024-08-30 09:50:00,416.12,417.02,415.55,416.75,93356.0,413.7007,414.5955,413.134,414.327,93356.0
2024-08-30 09:55:00,416.75,416.88,416.16,416.63,91041.0,414.327,414.4563,413.7405,414.2077,91041.0
2024-08-30 10:00:00,416.69,417.15,416.56,416.76,75292.0,414.2674,414.7247,414.1381,414.337,75292.0
2024-08-30 10:05:00,416.84,417.06,416.52,416.93,86098.0,414.4165,414.6352,414.0984,414.506,86098.0
2024-08-30 10:10:00,416.89,417.39,416.65,416.68,88122.0,414.4662,414.9633,414.2276,414.2574,88122.0
2024-08-30 10:15:00,416.67,417.0,416.49,416.57,49126.0,414.2475,414.5756,414.0686,414.1481,49126.0
2024-08-30 10:20:00,416.6,416.63,415.82,416.18,76454.0,414.1779,414.2077,413.4024,413.7604,76454.0
2024-08-30 10:25:00,416.17,416.21,415.4,415.95,42579.0,413.7504,413.7902,412.9849,413.5317,42579.0
2024-08-30 10:30:00,415.94,416.2,415.76,416.17,35228.0,413.5217,413.7802,413.3428,413.7504,35228.0
2024-08-30 10:35:00,416.1,416.74,416.05,416.28,49175.0,413.6808,414.3171,413.6311,413.8598,49175.0
2024-08-30 10:40:00,416.27,416.85,415.73,415.85,69970.0,413.8498,414.4265,413.313,413.4323,69970.0
2024-08-30 10:45:00,415.85,416.61,415.56,416.61,52748.0,413.4323,414.1879,413.144,414.1879,52748.0
2024-08-30 10:50:00,416.6,416.73,415.75,415.85,33300.0,414.1779,414.3072,413.3329,413.4323,33300.0
2024-08-30 10:55:00,415.8,415.96,414.43,414.43,76639.0,413.3826,413.5416,412.0205,412.0205,76639.0
2024-08-30 11:00:00,414.43,415.22,413.95,415.21,60388.0,412.0205,412.8059,411.5433,412.796,60388.0
2024-08-30 11:05:00,415.23,415.37,414.92,415.15,46892.0,412.8159,412.9551,412.5077,412.7363,46892.0
2024-08-30 11:10:00,415.17,415.41,414.92,415.1,61206.0,412.7562,412.9948,412.5077,412.6866,61206.0
2024-08-30 11:15:00,415.12,415.57,415.12,415.4,78956.0,412.7065,413.1539,412.7065,412.9849,78956.0
2024-08-30 11:20:00,415.4,415.6,415.03,415.44,60685.0,412.9849,413.1837,412.617,413.0247,60685.0
2024-08-30 11:25:00,415.41,415.41,414.87,415.25,76393.0,412.9948,412.9948,412.458,412.8358,76393.0
2024-08-30 11:30:00,415.25,415.48,414.5,414.82,106277.0,412.8358,413.0644,412.0901,412.4083,106277.0
2024-08-30 11:35:00,414.76,415.24,414.64,414.8,51775.0,412.3486,412.8258,412.2293,412.3884,51775.0
2024-08-30 11:40:00,414.92,415.02,414.77,414.91,57890.0,412.5077,412.6071,412.3586,412.4977,57890.0
2024-08-30 11:45:00,414.89,415.08,414.3,414.5,54883.0,412.4779,412.6667,411.8913,412.0901,54883.0
2024-08-30 11:50:00,414.5,415.2,414.49,415.03,47308.0,412.0901,412.7861,412.0802,412.617,47308.0
2024-08-30 11:55:00,415.07,415.18,414.6,414.8,57249.0,412.6568,412.7662,412.1895,412.3884,57249.0
2024-08-30 12:00:00,414.8,414.8,414.12,414.39,69678.0,412.3884,412.3884,411.7123,411.9808,69678.0
2024-08-30 12:05:00,414.44,414.85,414.25,414.36,78165.0,412.0305,412.4381,411.8416,411.9509,78165.0
2024-08-30 12:10:00,414.32,414.52,413.92,414.08,51766.0,411.9112,412.11,411.5135,411.6726,51766.0
2024-08-30 12:15:00,413.99,414.01,413.35,413.39,98662.0,411.5831,411.603,410.9468,410.9866,98662.0
2024-08-30 12:20:00,413.35,413.65,413.2,413.65,53357.0,410.9468,411.2451,410.7977,411.2451,53357.0
2024-08-30 12:25:00,413.6,413.71,412.85,413.04,40379.0,411.1954,411.3047,410.4497,410.6386,40379.0
2024-08-30 12:30:00,413.04,413.24,412.41,412.44,47560.0,410.6386,410.8374,410.0123,410.0421,47560.0
2024-08-30 12:35:00,412.5,412.7,412.13,412.65,56135.0,410.1017,410.3006,409.7339,410.2509,56135.0
2024-08-30 12:40:00,412.6,413.06,412.51,412.96,47028.0,410.2012,410.6585,410.1117,410.5591,47028.0
2024-08-30 12:45:00,412.96,413.5,412.86,413.47,43571.0,410.5591,411.0959,410.4597,411.0661,43571.0
2024-08-30 12:50:00,413.5,413.95,413.42,413.62,75081.0,411.0959,411.5433,411.0164,411.2152,75081.0
2024-08-30 12:55:00,413.58,414.17,413.54,413.92,48483.0,411.1755,411.762,411.1357,411.5135,48483.0
2024-08-30 13:00:00,413.95,414.67,413.91,414.35,43423.0,411.5433,412.2591,411.5036,411.941,43423.0
2024-08-30 13:05:00,414.33,414.54,414.0,414.03,29437.0,411.9211,412.1299,411.593,411.6229,29437.0
2024-08-30 13:10:00,414.01,414.25,414.01,414.21,52983.0,411.603,411.8416,411.603,411.8018,52983.0
2024-08-30 13:15:00,414.21,414.29,413.65,413.71,92314.0,411.8018,411.8813,411.2451,411.3047,92314.0
2024-08-30 13:20:00,413.73,414.0,413.55,413.56,29826.0,411.3246,411.593,411.1456,411.1556,29826.0
2024-08-30 13:25:00,413.59,413.9,413.52,413.6,30094.0,411.1854,411.4936,411.1158,411.1954,30094.0
2024-08-30 13:30:00,413.59,413.85,413.48,413.54,31134.0,411.1854,411.4439,411.0761,411.1357,31134.0
2024-08-30 13:35:00,413.54,413.99,413.05,413.11,54716.0,411.1357,411.5831,410.6486,410.7082,54716.0
2024-08-30 13:40:00,413.11,413.36,412.97,412.97,45697.0,410.7082,410.9567,410.569,410.569,45697.0
2024-08-30 13:45:00,412.96,413.14,412.75,412.8,38997.0,410.5591,410.738,410.3503,410.4,38997.0
2024-08-30 13:50:00,412.79,412.92,412.61,412.91,56100.0,410.3901,410.5193,410.2111,410.5094,56100.0
2024-08-30 13:55:00,412.9,413.0,412.32,412.42,60709.0,410.4994,410.5988,409.9228,410.0222,60709.0
2024-08-30 14:00:00,412.46,412.8,412.19,412.56,72463.0,410.062,410.4,409.7936,410.1614,72463.0
2024-08-30 14:05:00,412.6,412.84,412.46,412.64,44174.0,410.2012,410.4398,410.062,410.2409,44174.0
2024-08-30 14:10:00,412.62,413.05,412.5,412.69,32193.0,410.2211,410.6486,410.1017,410.2906,32193.0
2024-08-30 14:15:00,412.71,413.22,412.68,412.98,61520.0,410.3105,410.8176,410.2807,410.579,61520.0
2024-08-30 14:20:00,412.99,413.14,412.7,412.7,54119.0,410.5889,410.738,410.3006,410.3006,54119.0
2024-08-30 14:25:00,412.68,413.23,412.66,412.97,43109.0,410.2807,410.8275,410.2608,410.569,43109.0
2024-08-30 14:30:00,413.01,413.4,412.96,413.17,41159.0,410.6088,410.9965,410.5591,410.7679,41159.0
2024-08-30 14:35:00,413.17,413.59,413.11,413.43,33455.0,410.7679,411.1854,410.7082,411.0263,33455.0
2024-08-30 14:40:00,413.41,413.58,413.21,413.32,37220.0,411.0065,411.1755,410.8076,410.917,37220.0
2024-08-30 14:45:00,413.33,413.55,413.21,413.44,39659.0,410.9269,411.1456,410.8076,411.0363,39659.0
2024-08-30 14:50:00,413.42,413.67,413.23,413.33,49267.0,411.0164,411.2649,410.8275,410.9269,49267.0
2024-08-30 14:55:00,413.31,413.83,413.23,413.79,47751.0,410.907,411.424,410.8275,411.3842,47751.0
2024-08-30 15:00:00,413.75,413.99,413.57,413.57,84675.0,411.3445,411.5831,411.1655,411.1655,84675.0
2024-08-30 15:05:00,413.61,413.74,413.5,413.62,49852.0,411.2053,411.3345,411.0959,411.2152,49852.0
2024-08-30 15:10:00,413.57,413.82,413.24,413.46,56094.0,411.1655,411.4141,410.8374,411.0562,56094.0
2024-08-30 15:15:00,413.47,413.78,413.34,413.49,76813.0,411.0661,411.3743,410.9369,411.086,76813.0
2024-08-30 15:20:00,413.49,414.41,413.49,414.25,90095.0,411.086,412.0006,411.086,411.8416,90095.0
2024-08-30 15:25:00,414.28,414.56,413.83,414.29,93201.0,411.8714,412.1498,411.424,411.8813,93201.0
2024-08-30 15:30:00,414.31,414.53,413.75,413.96,84805.0,411.9012,412.1199,411.3445,411.5533,84805.0
2024-08-30 15:35:00,414.0,414.1,413.87,413.96,70231.0,411.593,411.6924,411.4638,411.5533,70231.0
2024-08-30 15:40:00,413.95,414.35,413.89,414.0,95019.0,411.5433,411.941,411.4837,411.593,95019.0
2024-08-30 15:45:00,414.0,414.08,413.68,414.05,98452.0,411.593,411.6726,411.2749,411.6427,98452.0
2024-08-30 15:50:00,414.06,416.33,414.05,415.74,431950.0,411.6527,413.9095,411.6427,413.3229,431950.0
2024-08-30 15:55:00,415.76,417.45,415.72,417.14,1124428.0,413.3428,415.023,413.303,414.7148,1124428.0
2024-09-03 09:30:00,417.95,418.02,415.91,416.45,631701.0,415.5201,415.5897,413.4919,414.0288,631701.0
2024-09-03 09:35:00,416.4,416.77,415.34,416.72,134429.0,413.9791,414.3469,412.9252,414.2972,134429.0
2024-09-03 09:40:00,416.68,418.63,416.65,418.55,214348.0,414.2574,416.1961,414.2276,416.1166,214348.0
2024-09-03 09:45:00,418.58,419.88,418.43,419.74,194130.0,416.1464,417.4388,415.9973,417.2997,194130.0
2024-09-03 09:50:00,419.69,419.84,417.37,417.52,152044.0,417.2499,417.3991,414.9434,415.0926,152044.0
2024-09-03 09:55:00,417.6,418.28,417.43,418.21,98169.0,415.1721,415.8481,415.0031,415.7786,98169.0
2024-09-03 10:00:00,418.15,418.5,417.32,417.38,134670.0,415.7189,416.0669,414.8937,414.9534,134670.0
2024-09-03 10:05:00,417.44,417.86,416.49,417.69,99692.0,415.013,415.4306,414.0686,415.2616,99692.0
2024-09-03 10:10:00,417.59,417.62,416.12,416.41,102335.0,415.1622,415.192,413.7007,413.989,102335.0
2024-09-03 10:15:00,416.4,416.7,415.8,416.63,115712.0,413.9791,414.2773,413.3826,414.2077,115712.0
2024-09-03 10:20:00,416.62,417.22,416.13,417.08,110229.0,414.1978,414.7943,413.7106,414.6551,110229.0
2024-09-03 10:25:00,417.09,417.88,416.93,417.6,90769.0,414.6651,415.4505,414.506,415.1721,90769.0
2024-09-03 10:30:00,417.53,417.53,415.62,416.27,117336.0,415.1025,415.1025,413.2036,413.8498,117336.0
2024-09-03 10:35:00,416.17,417.0,415.9,416.54,71353.0,413.7504,414.5756,413.482,414.1183,71353.0
2024-09-03 10:40:00,416.53,416.65,415.58,415.63,131977.0,414.1083,414.2276,413.1638,413.2136,131977.0
2024-09-03 10:45:00,415.61,415.83,414.05,414.14,215280.0,413.1937,413.4124,411.6427,411.7322,215280.0
2024-09-03 10:50:00,414.09,414.32,413.06,413.18,163089.0,411.6825,411.9112,410.6585,410.7778,163089.0
2024-09-03 10:55:00,413.16,414.15,413.05,413.4,95001.0,410.7579,411.7422,410.6486,410.9965,95001.0
2024-09-03 11:00:00,413.5,413.95,413.07,413.33,142411.0,411.0959,411.5433,410.6684,410.9269,142411.0
2024-09-03 11:05:00,413.23,414.11,413.17,413.51,120369.0,410.8275,411.7024,410.7679,411.1059,120369.0
2024-09-03 11:10:00,413.53,413.86,413.25,413.45,60943.0,411.1258,411.4538,410.8474,411.0462,60943.0
2024-09-03 11:15:00,413.39,413.82,413.29,413.46,82213.0,410.9866,411.4141,410.8872,411.0562,82213.0
2024-09-03 11:20:00,413.46,413.7,412.72,412.72,94360.0,411.0562,411.2948,410.3205,410.3205,94360.0
2024-09-03 11:25:00,412.76,413.53,412.53,413.36,62558.0,410.3602,411.1258,410.1316,410.9567,62558.0
2024-09-03 11:30:00,413.37,413.64,412.9,413.05,47313.0,410.9667,411.2351,410.4994,410.6486,47313.0
2024-09-03 11:35:00,413.08,413.71,413.07,413.17,45395.0,410.6784,411.3047,410.6684,410.7679,45395.0
2024-09-03 11:40:00,413.12,413.15,412.21,412.27,57377.0,410.7181,410.748,409.8134,409.8731,57377.0
2024-09-03 11:45:00,412.29,412.6,412.2,412.24,40800.0,409.893,410.2012,409.8035,409.8433,40800.0
2024-09-03 11:50:00,412.23,412.27,411.76,412.0,64856.0,409.8333,409.8731,409.3661,409.6047,64856.0
2024-09-03 11:55:00,411.97,412.11,411.51,411.6,39728.0,409.5748,409.714,409.1175,409.207,39728.0
2024-09-03 12:00:00,411.63,412.5,411.54,412.45,57111.0,409.2368,410.1017,409.1473,410.052,57111.0
2024-09-03 12:05:00,412.46,412.62,411.98,412.23,75707.0,410.062,410.2211,409.5848,409.8333,75707.0
2024-09-03 12:10:00,412.15,412.61,411.81,412.52,89773.0,409.7538,410.2111,409.4158,410.1216,89773.0
2024-09-03 12:15:00,412.56,413.21,412.37,413.02,47224.0,410.1614,410.8076,409.9725,410.6187,47224.0
2024-09-03 12:20:00,412.93,413.16,412.09,412.11,29842.0,410.5292,410.7579,409.6941,409.714,29842.0
2024-09-03 12:25:00,412.07,412.07,411.27,411.55,61436.0,409.6742,409.6742,408.8789,409.1573,61436.0
2024-09-03 12:30:00,411.54,411.85,411.31,411.38,50343.0,409.1473,409.4555,408.9187,408.9883,50343.0
2024-09-03 12:35:00,411.42,411.86,410.98,411.48,98136.0,409.028,409.4655,408.5906,409.0877,98136.0
2024-09-03 12:40:00,411.53,411.65,411.02,411.14,40280.0,409.1374,409.2567,408.6304,408.7497,40280.0
2024-09-03 12:45:00,411.17,411.27,410.88,411.27,42270.0,408.7795,408.8789,408.4912,408.8789,42270.0
2024-09-03 12:50:00,411.28,411.53,411.1,411.21,40917.0,408.8888,409.1374,408.7099,408.8192,40917.0
2024-09-03 12:55:00,411.24,411.37,411.04,411.21,46398.0,408.8491,408.9783,408.6502,408.8192,46398.0
2024-09-03 13:00:00,411.22,411.52,410.89,411.45,30395.0,408.8292,409.1274,408.5011,409.0579,30395.0
2024-09-03 13:05:00,411.41,411.66,411.22,411.37,67375.0,409.0181,409.2666,408.8292,408.9783,67375.0
2024-09-03 13:10:00,411.34,411.51,410.85,410.99,42389.0,408.9485,409.1175,408.4613,408.6005,42389.0
2024-09-03 13:15:00,410.98,411.37,410.9,411.32,56758.0,408.5906,408.9783,408.5111,408.9286,56758.0
2024-09-03 13:20:00,411.38,412.03,411.25,412.01,59771.0,408.9883,409.6345,408.859,409.6146,59771.0
2024-09-03 13:25:00,411.98,411.98,411.56,411.7,25593.0,409.5848,409.5848,409.1672,409.3064,25593.0
2024-09-03 13:30:00,411.69,411.77,410.91,411.16,46107.0,409.2965,409.376,408.521,408.7695,46107.0
2024-09-03 13:35:00,411.22,411.73,411.11,411.72,42246.0,408.8292,409.3362,408.7198,409.3263,42246.0
2024-09-03 13:40:00,411.66,411.74,410.94,411.12,35317.0,409.2666,409.3462,408.5508,408.7298,35317.0
2024-09-03 13:45:00,411.16,411.3,410.95,411.18,30143.0,408.7695,408.9087,408.5608,408.7894,30143.0
2024-09-03 13:50:00,411.17,411.4,411.08,411.15,22342.0,408.7795,409.0081,408.69,408.7596,22342.0
2024-09-03 13:55:00,411.15,411.43,410.86,410.97,56853.0,408.7596,409.038,408.4713,408.5806,56853.0
2024-09-03 14:00:00,411.01,411.1,410.1,410.22,57632.0,408.6204,408.7099,407.7157,407.835,57632.0
2024-09-03 14:05:00,410.23,410.24,409.65,409.84,103893.0,407.8449,407.8549,407.2683,407.4572,103893.0
2024-09-03 14:10:00,409.79,409.98,409.51,409.73,60236.0,407.4075,407.5964,407.1291,407.3479,60236.0
2024-09-03 14:15:00,409.82,410.11,409.4,409.45,100315.0,407.4373,407.7256,407.0198,407.0695,100315.0
2024-09-03 14:20:00,409.45,409.78,408.89,409.0,129606.0,407.0695,407.3976,406.5127,406.6221,129606.0
2024-09-03 14:25:00,409.01,409.66,408.96,409.43,72669.0,406.632,407.2783,406.5823,407.0496,72669.0
2024-09-03 14:30:00,409.42,410.24,409.41,410.03,79979.0,407.0397,407.8549,407.0297,407.6461,79979.0
2024-09-03 14:35:00,410.11,410.26,409.73,410.02,55138.0,407.7256,407.8748,407.3479,407.6362,55138.0
2024-09-03 14:40:00,410.04,410.27,409.89,410.14,70532.0,407.6561,407.8847,407.5069,407.7555,70532.0
2024-09-03 14:45:00,410.12,410.36,409.92,410.1,59843.0,407.7356,407.9742,407.5367,407.7157,59843.0
2024-09-03 14:50:00,410.13,410.3,409.75,409.84,35554.0,407.7455,407.9145,407.3677,407.4572,35554.0
2024-09-03 14:55:00,409.86,410.13,409.8,410.04,56132.0,407.4771,407.7455,407.4174,407.6561,56132.0
2024-09-03 15:00:00,410.02,410.41,410.0,410.33,39777.0,407.6362,408.0239,407.6163,407.9444,39777.0
2024-09-03 15:05:00,410.33,410.57,410.02,410.15,43854.0,407.9444,408.183,407.6362,407.7654,43854.0
2024-09-03 15:10:00,410.16,410.53,409.94,410.26,59634.0,407.7754,408.1432,407.5566,407.8748,59634.0
2024-09-03 15:15:00,410.25,410.3,409.94,410.12,42672.0,407.8648,407.9145,407.5566,407.7356,42672.0
2024-09-03 15:20:00,410.16,410.53,410.06,410.16,67577.0,407.7754,408.1432,407.6759,407.7754,67577.0
2024-09-03 15:25:00,410.19,410.23,409.71,409.79,95602.0,407.8052,407.8449,407.328,407.4075,95602.0
2024-09-03 15:30:00,409.81,409.97,409.38,409.61,133074.0,407.4274,407.5865,406.9999,407.2286,133074.0
2024-09-03 15:35:00,409.6,409.6,409.07,409.19,106881.0,407.2186,407.2186,406.6917,406.811,106881.0
2024-09-03 15:40:00,409.17,409.19,408.4,408.72,163997.0,406.7911,406.811,406.0256,406.3437,163997.0
2024-09-03 15:45:00,408.72,408.72,407.03,408.06,265336.0,406.3437,406.3437,404.6636,405.6876,265336.0
2024-09-03 15:50:00,408.16,409.0,408.0,408.72,456770.0,405.787,406.6221,405.6279,406.3437,456770.0
2024-09-03 15:55:00,408.71,409.67,408.49,409.54,568308.0,406.3338,407.2882,406.1151,407.159,568308.0
2024-09-04 09:30:00,405.79,406.55,404.37,406.48,764133.0,403.4308,404.1863,402.019,404.1167,764133.0
2024-09-04 09:35:00,406.48,406.55,405.37,405.79,190188.0,404.1167,404.1863,403.0132,403.4308,190188.0
2024-09-04 09:40:00,405.78,407.5,405.7,406.5,145212.0,403.4208,405.1308,403.3413,404.1366,145212.0
2024-09-04 09:45:00,406.49,407.89,406.39,407.75,164420.0,404.1267,405.5186,404.0273,405.3794,164420.0
2024-09-04 09:50:00,407.72,407.72,406.37,407.1,100428.0,405.3495,405.3495,404.0074,404.7331,100428.0
2024-09-04 09:55:00,407.14,407.23,406.45,406.89,94458.0,404.7729,404.8624,404.0869,404.5244,94458.0
2024-09-04 10:00:00,406.87,406.89,404.6,406.11,232390.0,404.5045,404.5244,402.2477,403.7489,232390.0
2024-09-04 10:05:00,406.09,407.43,405.86,407.21,109499.0,403.729,405.0612,403.5004,404.8425,109499.0
2024-09-04 10:10:00,407.16,407.44,406.18,406.97,175793.0,404.7928,405.0712,403.8185,404.6039,175793.0
2024-09-04 10:15:00,407.17,407.77,406.46,407.0,165586.0,404.8027,405.3992,404.0969,404.6337,165586.0
2024-09-04 10:20:00,407.0,407.79,406.8,407.73,109535.0,404.6337,405.4191,404.4349,405.3595,109535.0
2024-09-04 10:25:00,407.8,408.22,407.45,408.22,102835.0,405.4291,405.8466,405.0811,405.8466,102835.0
2024-09-04 10:30:00,408.24,409.18,407.83,409.15,145703.0,405.8665,406.8011,405.4589,406.7712,145703.0
2024-09-04 10:35:00,409.15,409.19,408.43,408.7,88455.0,406.7712,406.811,406.0554,406.3238,88455.0
2024-09-04 10:40:00,408.7,409.28,408.43,409.28,102272.0,406.3238,406.9005,406.0554,406.9005,102272.0
2024-09-04 10:45:00,409.26,409.32,408.75,409.13,125867.0,406.8806,406.9402,406.3736,406.7513,125867.0
2024-09-04 10:50:00,409.08,409.9,409.0,409.8,127970.0,406.7016,407.5169,406.6221,407.4174,127970.0
2024-09-04 10:55:00,409.8,410.6,409.8,410.56,133544.0,407.4174,408.2128,407.4174,408.173,133544.0
2024-09-04 11:00:00,410.56,410.86,410.25,410.83,84865.0,408.173,408.4713,407.8648,408.4415,84865.0
2024-09-04 11:05:00,410.81,411.24,410.01,410.11,138948.0,408.4216,408.8491,407.6262,407.7256,138948.0
2024-09-04 11:10:00,410.1,410.48,410.02,410.21,61106.0,407.7157,408.0935,407.6362,407.8251,61106.0
2024-09-04 11:15:00,410.2,410.9,410.1,410.59,76093.0,407.8151,408.5111,407.7157,408.2029,76093.0
2024-09-04 11:20:00,410.59,410.62,409.5,410.18,111267.0,408.2029,408.2327,407.1192,407.7952,111267.0
2024-09-04 11:25:00,410.21,410.23,409.09,409.2,103265.0,407.8251,407.8449,406.7116,406.8209,103265.0
2024-09-04 11:30:00,409.21,409.69,408.64,409.4,75005.0,406.8309,407.3081,406.2642,407.0198,75005.0
2024-09-04 11:35:00,409.4,409.4,408.83,408.88,56695.0,407.0198,407.0198,406.4531,406.5028,56695.0
2024-09-04 11:40:00,408.9,409.35,408.64,409.13,70117.0,406.5227,406.9701,406.2642,406.7513,70117.0
2024-09-04 11:45:00,409.13,409.67,409.09,409.37,41641.0,406.7513,407.2882,406.7116,406.9899,41641.0
2024-09-04 11:50:00,409.38,409.94,409.34,409.74,48565.0,406.9999,407.5566,406.9601,407.3578,48565.0
2024-09-04 11:55:00,409.7,409.71,408.89,409.5,36199.0,407.318,407.328,406.5127,407.1192,36199.0
2024-09-04 12:00:00,409.48,409.5,408.76,408.77,54490.0,407.0993,407.1192,406.3835,406.3934,54490.0
2024-09-04 12:05:00,408.81,409.32,408.66,409.2,56171.0,406.4332,406.9402,406.2841,406.8209,56171.0
2024-09-04 12:10:00,409.19,409.44,408.72,408.81,34555.0,406.811,407.0595,406.3437,406.4332,34555.0
2024-09-04 12:15:00,408.79,409.51,408.79,409.25,38763.0,406.4133,407.1291,406.4133,406.8706,38763.0
2024-09-04 12:20:00,409.24,409.84,409.14,409.84,35957.0,406.8607,407.4572,406.7613,407.4572,35957.0
2024-09-04 12:25:00,409.77,409.94,409.48,409.76,30925.0,407.3876,407.5566,407.0993,407.3777,30925.0
2024-09-04 12:30:00,409.74,410.37,409.72,410.14,75006.0,407.3578,407.9841,407.3379,407.7555,75006.0
2024-09-04 12:35:00,410.19,410.43,409.31,410.09,180416.0,407.8052,408.0438,406.9303,407.7058,180416.0
2024-09-04 12:40:00,410.06,410.74,409.47,409.74,102119.0,407.6759,408.352,407.0894,407.3578,102119.0
2024-09-04 12:45:00,409.73,409.87,409.01,409.35,76847.0,407.3479,407.487,406.632,406.9701,76847.0
2024-09-04 12:50:00,409.38,409.58,408.83,408.83,139744.0,406.9999,407.1987,406.4531,406.4531,139744.0
2024-09-04 12:55:00,408.83,409.41,408.76,409.41,84726.0,406.4531,407.0297,406.3835,407.0297,84726.0
2024-09-04 13:00:00,409.32,409.35,408.54,408.64,71855.0,406.9402,406.9701,406.1648,406.2642,71855.0
2024-09-04 13:05:00,408.63,409.18,408.42,408.77,43661.0,406.2542,406.8011,406.0455,406.3934,43661.0
2024-09-04 13:10:00,408.8,408.97,408.31,408.33,42318.0,406.4233,406.5923,405.9361,405.956,42318.0
2024-09-04 13:15:00,408.32,408.69,407.99,408.26,47685.0,405.9461,406.3139,405.618,405.8864,47685.0
2024-09-04 13:20:00,408.26,409.1,408.25,408.45,44426.0,405.8864,406.7215,405.8765,406.0753,44426.0
2024-09-04 13:25:00,408.5,408.5,407.98,408.15,47691.0,406.125,406.125,405.608,405.777,47691.0
2024-09-04 13:30:00,408.17,408.64,408.06,408.54,33234.0,405.7969,406.2642,405.6876,406.1648,33234.0
2024-09-04 13:35:00,408.54,408.95,408.37,408.7,62398.0,406.1648,406.5724,405.9958,406.3238,62398.0
2024-09-04 13:40:00,408.69,409.02,408.53,408.56,43746.0,406.3139,406.642,406.1548,406.1847,43746.0
2024-09-04 13:45:00,408.62,409.31,408.58,409.0,41608.0,406.2443,406.9303,406.2045,406.6221,41608.0
2024-09-04 13:50:00,409.03,409.09,408.58,408.81,42565.0,406.6519,406.7116,406.2045,406.4332,42565.0
2024-09-04 13:55:00,408.85,409.07,408.58,408.8,78461.0,406.473,406.6917,406.2045,406.4233,78461.0
2024-09-04 14:00:00,408.78,408.99,408.55,408.76,39628.0,406.4034,406.6122,406.1747,406.3835,39628.0
2024-09-04 14:05:00,408.75,409.25,408.69,409.03,55577.0,406.3736,406.8706,406.3139,406.6519,55577.0
2024-09-04 14:10:00,409.04,409.47,409.04,409.39,43150.0,406.6619,407.0894,406.6619,407.0098,43150.0
2024-09-04 14:15:00,409.4,409.63,408.94,409.03,56511.0,407.0198,407.2484,406.5624,406.6519,56511.0
2024-09-04 14:20:00,409.03,409.46,408.8,409.4,46759.0,406.6519,407.0794,406.4233,407.0198,46759.0
2024-09-04 14:25:00,409.4,409.69,409.19,409.41,34272.0,407.0198,407.3081,406.811,407.0297,34272.0
2024-09-04 14:30:00,409.41,409.69,408.87,409.05,40130.0,407.0297,407.3081,406.4929,406.6718,40130.0
2024-09-04 14:35:00,409.01,409.01,408.5,408.66,36135.0,406.632,406.632,406.125,406.2841,36135.0
2024-09-04 14:40:00,408.72,409.11,408.71,408.9,29059.0,406.3437,406.7315,406.3338,406.5227,29059.0
2024-09-04 14:45:00,408.9,409.03,408.71,408.86,37747.0,406.5227,406.6519,406.3338,406.4829,37747.0
2024-09-04 14:50:00,408.84,409.23,408.46,409.06,67645.0,406.463,406.8508,406.0852,406.6817,67645.0
2024-09-04 14:55:00,409.05,409.43,408.87,408.93,53722.0,406.6718,407.0496,406.4929,406.5525,53722.0
2024-09-04 15:00:00,408.92,409.02,408.65,408.74,39597.0,406.5426,406.642,406.2741,406.3636,39597.0
2024-09-04 15:05:00,408.7,408.86,408.44,408.53,35021.0,406.3238,406.4829,406.0654,406.1548,35021.0
2024-09-04 15:10:00,408.51,408.96,408.33,408.68,50361.0,406.1349,406.5823,405.956,406.304,50361.0
2024-09-04 15:15:00,408.66,408.96,408.57,408.72,42797.0,406.2841,406.5823,406.1946,406.3437,42797.0
2024-09-04 15:20:00,408.72,409.37,408.68,409.34,45164.0,406.3437,406.9899,406.304,406.9601,45164.0
2024-09-04 15:25:00,409.28,409.71,408.98,409.61,72565.0,406.9005,407.328,406.6022,407.2286,72565.0
2024-09-04 15:30:00,409.62,409.76,409.27,409.32,68601.0,407.2385,407.3777,406.8905,406.9402,68601.0
2024-09-04 15:35:00,409.38,409.72,409.2,409.42,49129.0,406.9999,407.3379,406.8209,407.0397,49129.0
2024-09-04 15:40:00,409.4,410.17,409.39,410.06,95836.0,407.0198,407.7853,407.0098,407.6759,95836.0
2024-09-04 15:45:00,410.04,410.19,409.68,410.0,103666.0,407.6561,407.8052,407.2981,407.6163,103666.0
2024-09-04 15:50:00,409.98,410.92,409.72,410.15,210146.0,407.5964,408.5309,407.3379,407.7654,210146.0
2024-09-04 15:55:00,410.14,410.14,408.64,408.8,489241.0,407.7555,407.7555,406.2642,406.4233,489241.0
2024-09-05 09:30:00,407.62,410.64,407.62,410.3,530951.0,405.2501,408.2526,405.2501,407.9145,530951.0
2024-09-05 09:35:00,410.34,413.09,409.95,411.1,256075.0,407.9543,410.6883,407.5666,408.7099,256075.0
2024-09-05 09:40:00,411.1,411.86,410.28,410.49,126056.0,408.7099,409.4655,407.8947,408.1034,126056.0
2024-09-05 09:45:00,410.56,411.38,409.74,410.0,89695.0,408.173,408.9883,407.3578,407.6163,89695.0
2024-09-05 09:50:00,410.03,411.06,409.73,411.01,62702.0,407.6461,408.6701,407.3479,408.6204,62702.0
2024-09-05 09:55:00,411.01,411.88,410.82,411.45,88870.0,408.6204,409.4854,408.4315,409.0579,88870.0
2024-09-05 10:00:00,411.43,412.29,411.39,411.51,145169.0,409.038,409.893,408.9982,409.1175,145169.0
2024-09-05 10:05:00,411.41,412.32,411.18,411.6,89032.0,409.0181,409.9228,408.7894,409.207,89032.0
2024-09-05 10:10:00,411.63,411.72,410.39,410.41,92514.0,409.2368,409.3263,408.004,408.0239,92514.0
2024-09-05 10:15:00,410.4,410.83,410.08,410.66,110797.0,408.014,408.4415,407.6958,408.2724,110797.0
2024-09-05 10:20:00,410.75,412.87,410.71,412.74,159765.0,408.3619,410.4696,408.3222,410.3404,159765.0
2024-09-05 10:25:00,412.87,413.09,411.84,411.99,123324.0,410.4696,410.6883,409.4456,409.5947,123324.0
2024-09-05 10:30:00,412.04,412.99,412.03,412.59,95556.0,409.6444,410.5889,409.6345,410.1912,95556.0
2024-09-05 10:35:00,412.6,413.1,412.52,412.92,117552.0,410.2012,410.6983,410.1216,410.5193,117552.0
2024-09-05 10:40:00,412.87,412.87,412.14,412.22,68848.0,410.4696,410.4696,409.7438,409.8234,68848.0
2024-09-05 10:45:00,412.15,412.22,410.08,410.44,103475.0,409.7538,409.8234,407.6958,408.0537,103475.0
2024-09-05 10:50:00,410.34,410.57,409.82,409.9,86027.0,407.9543,408.183,407.4373,407.5169,86027.0
2024-09-05 10:55:00,409.89,410.19,409.31,409.43,82054.0,407.5069,407.8052,406.9303,407.0496,82054.0
2024-09-05 11:00:00,409.44,409.56,408.2,409.07,135279.0,407.0595,407.1788,405.8267,406.6917,135279.0
2024-09-05 11:05:00,409.07,409.97,409.01,409.95,73077.0,406.6917,407.5865,406.632,407.5666,73077.0
2024-09-05 11:10:00,409.94,410.06,408.84,409.26,95360.0,407.5566,407.6759,406.463,406.8806,95360.0
2024-09-05 11:15:00,409.3,409.55,408.83,408.94,47028.0,406.9204,407.1689,406.4531,406.5624,47028.0
2024-09-05 11:20:00,409.04,409.14,408.0,408.23,62496.0,406.6619,406.7613,405.6279,405.8566,62496.0
2024-09-05 11:25:00,408.25,408.45,407.44,407.63,119947.0,405.8765,406.0753,405.0712,405.2601,119947.0
2024-09-05 11:30:00,407.63,407.81,407.0,407.48,71965.0,405.2601,405.439,404.6337,405.1109,71965.0
2024-09-05 11:35:00,407.54,407.94,407.35,407.53,58367.0,405.1706,405.5683,404.9817,405.1606,58367.0
2024-09-05 11:40:00,407.52,407.76,407.01,407.11,59126.0,405.1507,405.3893,404.6437,404.7431,59126.0
2024-09-05 11:45:00,407.16,407.74,407.05,407.52,62788.0,404.7928,405.3694,404.6834,405.1507,62788.0
2024-09-05 11:50:00,407.5,407.95,407.3,407.3,47130.0,405.1308,405.5782,404.932,404.932,47130.0
2024-09-05 11:55:00,407.33,407.51,406.84,407.05,77118.0,404.9618,405.1408,404.4747,404.6834,77118.0
2024-09-05 12:00:00,406.98,407.39,406.82,406.82,68815.0,404.6138,405.0215,404.4548,404.4548,68815.0
2024-09-05 12:05:00,406.86,407.75,406.79,407.46,70795.0,404.4945,405.3794,404.4249,405.0911,70795.0
2024-09-05 12:10:00,407.49,407.49,406.55,406.66,59245.0,405.1209,405.1209,404.1863,404.2957,59245.0
2024-09-05 12:15:00,406.68,406.81,406.13,406.74,81259.0,404.3156,404.4448,403.7688,404.3752,81259.0
2024-09-05 12:20:00,406.7,407.11,406.52,407.09,59872.0,404.3355,404.7431,404.1565,404.7232,59872.0
2024-09-05 12:25:00,407.07,407.52,407.01,407.45,56272.0,404.7033,405.1507,404.6437,405.0811,56272.0
2024-09-05 12:30:00,407.47,407.69,407.27,407.33,51640.0,405.101,405.3197,404.9022,404.9618,51640.0
2024-09-05 12:35:00,407.34,407.59,407.24,407.27,33697.0,404.9717,405.2203,404.8723,404.9022,33697.0
2024-09-05 12:40:00,407.28,407.54,407.22,407.38,46799.0,404.9121,405.1706,404.8524,405.0115,46799.0
2024-09-05 12:45:00,407.36,407.36,407.05,407.31,58817.0,404.9916,404.9916,404.6834,404.9419,58817.0
2024-09-05 12:50:00,407.3,407.3,406.85,406.9,46367.0,404.932,404.932,404.4846,404.5343,46367.0
2024-09-05 12:55:00,406.96,407.6,406.84,407.05,35096.0,404.594,405.2302,404.4747,404.6834,35096.0
2024-09-05 13:00:00,407.02,407.29,406.91,406.99,32893.0,404.6536,404.922,404.5442,404.6238,32893.0
2024-09-05 13:05:00,406.95,407.26,406.71,406.97,63310.0,404.584,404.8922,404.3454,404.6039,63310.0
2024-09-05 13:10:00,406.93,407.22,406.37,407.02,77045.0,404.5641,404.8524,404.0074,404.6536,77045.0
2024-09-05 13:15:00,407.01,407.04,406.32,407.0,40343.0,404.6437,404.6735,403.9577,404.6337,40343.0
2024-09-05 13:20:00,407.0,407.0,406.64,406.91,31052.0,404.6337,404.6337,404.2758,404.5442,31052.0
2024-09-05 13:25:00,406.87,406.89,406.26,406.3,38180.0,404.5045,404.5244,403.898,403.9378,38180.0
2024-09-05 13:30:00,406.27,406.9,406.24,406.85,44315.0,403.908,404.5343,403.8781,404.4846,44315.0
2024-09-05 13:35:00,406.87,407.21,406.63,406.81,58045.0,404.5045,404.8425,404.2659,404.4448,58045.0
2024-09-05 13:40:00,406.78,407.75,406.77,407.57,45834.0,404.415,405.3794,404.4051,405.2004,45834.0
2024-09-05 13:45:00,407.56,408.47,407.56,408.44,73348.0,405.1905,406.0952,405.1905,406.0654,73348.0
2024-09-05 13:50:00,408.43,408.92,408.36,408.65,61687.0,406.0554,406.5426,405.9858,406.2741,61687.0
2024-09-05 13:55:00,408.66,409.19,408.43,409.19,61418.0,406.2841,406.811,406.0554,406.811,61418.0
2024-09-05 14:00:00,409.23,409.42,408.78,408.94,51202.0,406.8508,407.0397,406.4034,406.5624,51202.0
2024-09-05 14:05:00,408.93,409.24,408.72,408.92,47288.0,406.5525,406.8607,406.3437,406.5426,47288.0
2024-09-05 14:10:00,408.91,409.05,408.46,408.51,51361.0,406.5326,406.6718,406.0852,406.1349,51361.0
2024-09-05 14:15:00,408.55,409.09,408.46,408.61,67928.0,406.1747,406.7116,406.0852,406.2344,67928.0
2024-09-05 14:20:00,408.59,408.8,408.26,408.48,67126.0,406.2145,406.4233,405.8864,406.1051,67126.0
2024-09-05 14:25:00,408.48,408.5,408.11,408.23,57915.0,406.1051,406.125,405.7373,405.8566,57915.0
2024-09-05 14:30:00,408.24,408.74,408.21,408.49,44832.0,405.8665,406.3636,405.8367,406.1151,44832.0
2024-09-05 14:35:00,408.41,408.99,408.35,408.73,35080.0,406.0355,406.6122,405.9759,406.3537,35080.0
2024-09-05 14:40:00,408.7,408.81,408.24,408.46,41028.0,406.3238,406.4332,405.8665,406.0852,41028.0
2024-09-05 14:45:00,408.52,408.73,408.48,408.55,30344.0,406.1449,406.3537,406.1051,406.1747,30344.0
2024-09-05 14:50:00,408.57,409.03,408.04,408.08,52812.0,406.1946,406.6519,405.6677,405.7074,52812.0
2024-09-05 14:55:00,408.09,408.29,407.71,407.82,55048.0,405.7174,405.9162,405.3396,405.449,55048.0
2024-09-05 15:00:00,407.81,408.12,407.53,407.92,80098.0,405.439,405.7472,405.1606,405.5484,80098.0
2024-09-05 15:05:00,407.95,407.99,407.71,407.9,28644.0,405.5782,405.618,405.3396,405.5285,28644.0
2024-09-05 15:10:00,407.9,407.97,407.6,407.65,49349.0,405.5285,405.5981,405.2302,405.2799,49349.0
2024-09-05 15:15:00,407.7,407.72,406.29,407.17,108718.0,405.3297,405.3495,403.9279,404.8027,108718.0
2024-09-05 15:20:00,407.18,407.57,407.03,407.43,44048.0,404.8127,405.2004,404.6636,405.0612,44048.0
2024-09-05 15:25:00,407.43,407.88,407.29,407.72,72785.0,405.0612,405.5086,404.922,405.3495,72785.0
2024-09-05 15:30:00,407.72,408.65,407.7,408.58,66674.0,405.3495,406.2741,405.3297,406.2045,66674.0
2024-09-05 15:35:00,408.59,408.65,407.82,407.87,76546.0,406.2145,406.2741,405.449,405.4987,76546.0
2024-09-05 15:40:00,407.83,407.85,407.0,407.25,103324.0,405.4589,405.4788,404.6337,404.8823,103324.0
2024-09-05 15:45:00,407.26,407.84,407.09,407.67,96580.0,404.8922,405.4688,404.7232,405.2998,96580.0
2024-09-05 15:50:00,407.6,407.9,406.9,407.81,151281.0,405.2302,405.5285,404.5343,405.439,151281.0
2024-09-05 15:55:00,407.8,408.39,407.23,408.36,537108.0,405.4291,406.0156,404.8624,405.9858,537108.0
2024-09-06 09:30:00,409.49,410.65,408.77,409.28,378972.0,407.1092,408.2625,406.3934,406.9005,378972.0
2024-09-06 09:35:00,409.35,409.75,407.54,407.62,187933.0,406.9701,407.3677,405.1706,405.2501,187933.0
2024-09-06 09:40:00,407.77,409.83,407.2,409.61,129907.0,405.3992,407.4473,404.8326,407.2286,129907.0
2024-09-06 09:45:00,409.72,410.32,409.31,409.7,124141.0,407.3379,407.9344,406.9303,407.318,124141.0
2024-09-06 09:50:00,409.75,409.77,407.46,407.54,108138.0,407.3677,407.3876,405.0911,405.1706,108138.0
2024-09-06 09:55:00,407.62,408.37,407.28,407.57,74237.0,405.2501,405.9958,404.9121,405.2004,74237.0
2024-09-06 10:00:00,407.56,408.08,406.71,407.62,97676.0,405.1905,405.7074,404.3454,405.2501,97676.0
2024-09-06 10:05:00,407.64,408.27,407.07,407.71,96141.0,405.27,405.8963,404.7033,405.3396,96141.0
2024-09-06 10:10:00,407.7,408.42,406.89,407.38,102984.0,405.3297,406.0455,404.5244,405.0115,102984.0
2024-09-06 10:15:00,407.29,408.09,407.01,407.97,64426.0,404.922,405.7174,404.6437,405.5981,64426.0
2024-09-06 10:20:00,408.02,408.13,406.56,406.6,66640.0,405.6478,405.7572,404.1963,404.2361,66640.0
2024-09-06 10:25:00,406.62,406.64,405.71,405.71,108923.0,404.2559,404.2758,403.3512,403.3512,108923.0
2024-09-06 10:30:00,405.74,406.0,404.72,404.79,149754.0,403.3811,403.6395,402.367,402.4366,149754.0
2024-09-06 10:35:00,404.89,405.3,404.39,404.48,140076.0,402.536,402.9436,402.0389,402.1284,140076.0
2024-09-06 10:40:00,404.5,404.5,403.13,403.19,135299.0,402.1483,402.1483,400.7862,400.8459,135299.0
2024-09-06 10:45:00,403.21,403.6,402.57,402.71,121953.0,400.8658,401.2535,400.2295,400.3687,121953.0
2024-09-06 10:50:00,402.75,403.2,402.33,402.33,144723.0,400.4084,400.8558,399.9909,399.9909,144723.0
2024-09-06 10:55:00,402.38,402.97,401.98,402.7,170769.0,400.0406,400.6272,399.6429,400.3587,170769.0
2024-09-06 11:00:00,402.65,405.23,402.64,403.35,212588.0,400.309,402.874,400.2991,401.0049,212588.0
2024-09-06 11:05:00,403.25,403.96,402.77,402.99,77085.0,400.9055,401.6114,400.4283,400.647,77085.0
2024-09-06 11:10:00,403.04,403.58,402.8,403.27,108579.0,400.6967,401.2336,400.4581,400.9254,108579.0
2024-09-06 11:15:00,403.27,403.37,401.92,402.24,106022.0,400.9254,401.0248,399.5833,399.9014,106022.0
2024-09-06 11:20:00,402.25,403.1,402.1,402.43,92236.0,399.9113,400.7564,399.7622,400.0903,92236.0
2024-09-06 11:25:00,402.39,402.77,402.16,402.62,99563.0,400.0505,400.4283,399.8219,400.2792,99563.0
2024-09-06 11:30:00,402.66,403.77,402.6,403.35,71856.0,400.319,401.4225,400.2593,401.0049,71856.0
2024-09-06 11:35:00,403.31,403.42,402.63,403.02,62734.0,400.9652,401.0745,400.2891,400.6769,62734.0
2024-09-06 11:40:00,402.95,403.1,402.42,402.49,52024.0,400.6073,400.7564,400.0804,400.1499,52024.0
2024-09-06 11:45:00,402.49,402.59,402.03,402.38,84427.0,400.1499,400.2494,399.6926,400.0406,84427.0
2024-09-06 11:50:00,402.35,402.41,401.75,402.27,90738.0,400.0108,400.0704,399.4142,399.9312,90738.0
2024-09-06 11:55:00,402.27,402.47,401.69,401.7,102019.0,399.9312,400.1301,399.3546,399.3645,102019.0
2024-09-06 12:00:00,401.74,402.28,401.74,401.99,81187.0,399.4043,399.9412,399.4043,399.6529,81187.0
2024-09-06 12:05:00,402.01,402.17,401.51,401.88,210921.0,399.6727,399.8318,399.1756,399.5435,210921.0
2024-09-06 12:10:00,401.88,402.28,401.58,401.96,70827.0,399.5435,399.9412,399.2452,399.623,70827.0
2024-09-06 12:15:00,402.0,402.15,401.76,402.04,120745.0,399.6628,399.8119,399.4242,399.7026,120745.0
2024-09-06 12:20:00,402.0,402.33,401.73,402.11,67537.0,399.6628,399.9909,399.3944,399.7722,67537.0
2024-09-06 12:25:00,402.11,402.23,401.46,401.61,35222.0,399.7722,399.8915,399.1259,399.2751,35222.0
2024-09-06 12:30:00,401.66,402.31,401.56,402.18,50068.0,399.3248,399.971,399.2254,399.8417,50068.0
2024-09-06 12:35:00,402.15,402.7,402.12,402.35,80575.0,399.8119,400.3587,399.7821,400.0108,80575.0
2024-09-06 12:40:00,402.3,403.04,402.25,403.02,58015.0,399.9611,400.6967,399.9113,400.6769,58015.0
2024-09-06 12:45:00,402.94,402.99,402.22,402.58,55374.0,400.5973,400.647,399.8815,400.2394,55374.0
2024-09-06 12:50:00,402.56,402.7,402.05,402.28,49112.0,400.2195,400.3587,399.7125,399.9412,49112.0
2024-09-06 12:55:00,402.23,402.77,402.01,402.49,65295.0,399.8915,400.4283,399.6727,400.1499,65295.0
2024-09-06 13:00:00,402.48,403.06,402.37,402.98,54064.0,400.14,400.7166,400.0306,400.6371,54064.0
2024-09-06 13:05:00,402.93,403.5,402.8,403.37,46972.0,400.5874,401.1541,400.4581,401.0248,46972.0
2024-09-06 13:10:00,403.32,403.59,403.17,403.46,31141.0,400.9751,401.2436,400.826,401.1143,31141.0
2024-09-06 13:15:00,403.45,403.6,403.3,403.55,52292.0,401.1044,401.2535,400.9552,401.2038,52292.0
2024-09-06 13:20:00,403.48,403.9,403.4,403.79,43365.0,401.1342,401.5517,401.0547,401.4424,43365.0
2024-09-06 13:25:00,403.75,403.8,402.45,402.53,38321.0,401.4026,401.4523,400.1102,400.1897,38321.0
2024-09-06 13:30:00,402.49,402.54,402.1,402.27,25149.0,400.1499,400.1997,399.7622,399.9312,25149.0
2024-09-06 13:35:00,402.24,402.3,401.88,401.89,33730.0,399.9014,399.9611,399.5435,399.5534,33730.0
2024-09-06 13:40:00,401.85,401.9,401.31,401.44,28412.0,399.5137,399.5634,398.9768,399.1061,28412.0
2024-09-06 13:45:00,401.44,401.5,401.24,401.33,26042.0,399.1061,399.1657,398.9072,398.9967,26042.0
2024-09-06 13:50:00,401.35,401.44,401.1,401.39,36296.0,399.0166,399.1061,398.768,399.0563,36296.0
2024-09-06 13:55:00,401.37,401.78,401.35,401.69,38968.0,399.0365,399.4441,399.0166,399.3546,38968.0
2024-09-06 14:00:00,401.67,401.77,401.18,401.22,40565.0,399.3347,399.4341,398.8476,398.8873,40565.0
2024-09-06 14:05:00,401.23,401.44,401.14,401.38,42320.0,398.8973,399.1061,398.8078,399.0464,42320.0
2024-09-06 14:10:00,401.35,401.66,401.21,401.61,62524.0,399.0166,399.3248,398.8774,399.2751,62524.0
2024-09-06 14:15:00,401.63,401.84,401.31,401.39,70416.0,399.2949,399.5037,398.9768,399.0563,70416.0
2024-09-06 14:20:00,401.4,401.76,401.14,401.23,56804.0,399.0663,399.4242,398.8078,398.8973,56804.0
2024-09-06 14:25:00,401.33,401.62,401.08,401.52,58869.0,398.9967,399.285,398.7481,399.1856,58869.0
2024-09-06 14:30:00,401.46,401.83,400.91,401.21,59232.0,399.1259,399.4938,398.5791,398.8774,59232.0
2024-09-06 14:35:00,401.19,401.37,400.86,400.98,86709.0,398.8575,399.0365,398.5294,398.6487,86709.0
2024-09-06 14:40:00,400.99,401.23,400.8,401.14,113857.0,398.6587,398.8973,398.4698,398.8078,113857.0
2024-09-06 14:45:00,401.1,401.25,400.9,401.19,50669.0,398.768,398.9172,398.5692,398.8575,50669.0
2024-09-06 14:50:00,401.15,401.25,400.8,401.0,43914.0,398.8177,398.9172,398.4698,398.6686,43914.0
2024-09-06 14:55:00,401.02,401.63,401.0,401.38,84764.0,398.6885,399.2949,398.6686,399.0464,84764.0
2024-09-06 15:00:00,401.35,401.89,401.33,401.83,76844.0,399.0166,399.5534,398.9967,399.4938,76844.0
2024-09-06 15:05:00,401.77,402.48,401.75,402.38,85640.0,399.4341,400.14,399.4142,400.0406,85640.0
2024-09-06 15:10:00,402.45,402.55,402.24,402.34,100295.0,400.1102,400.2096,399.9014,400.0008,100295.0
2024-09-06 15:15:00,402.34,402.64,402.2,402.23,66145.0,400.0008,400.2991,399.8616,399.8915,66145.0
2024-09-06 15:20:00,402.24,402.66,402.0,402.06,79824.0,399.9014,400.319,399.6628,399.7224,79824.0
2024-09-06 15:25:00,402.11,402.5,401.91,401.91,55137.0,399.7722,400.1599,399.5733,399.5733,55137.0
2024-09-06 15:30:00,401.9,402.12,401.8,402.01,113061.0,399.5634,399.7821,399.464,399.6727,113061.0
2024-09-06 15:35:00,402.03,402.1,401.39,401.67,117559.0,399.6926,399.7622,399.0563,399.3347,117559.0
2024-09-06 15:40:00,401.65,402.02,401.4,401.48,116709.0,399.3148,399.6827,399.0663,399.1458,116709.0
2024-09-06 15:45:00,401.46,402.53,401.45,402.4,137164.0,399.1259,400.1897,399.116,400.0605,137164.0
2024-09-06 15:50:00,402.39,402.65,401.1,401.62,198676.0,400.0505,400.309,398.768,399.285,198676.0
2024-09-06 15:55:00,401.41,402.02,400.99,401.72,594450.0,399.0762,399.6827,398.6587,399.3844,594450.0
2024-09-09 09:30:00,407.12,408.5,406.28,406.86,609338.0,404.753,406.125,403.9179,404.4945,609338.0
2024-09-09 09:35:00,406.79,408.57,405.7,408.18,273581.0,404.4249,406.1946,403.3413,405.8069,273581.0
2024-09-09 09:40:00,408.28,408.65,407.39,408.21,201417.0,405.9063,406.2741,405.0215,405.8367,201417.0
2024-09-09 09:45:00,408.22,408.32,406.75,406.75,230204.0,405.8466,405.9461,404.3852,404.3852,230204.0
2024-09-09 09:50:00,406.85,407.14,406.33,406.87,146837.0,404.4846,404.7729,403.9676,404.5045,146837.0
2024-09-09 09:55:00,406.83,407.3,406.54,406.8,106409.0,404.4647,404.932,404.1764,404.4349,106409.0
2024-09-09 10:00:00,406.76,406.82,405.82,405.88,91637.0,404.3951,404.4548,403.4606,403.5202,91637.0
2024-09-09 10:05:00,405.87,406.25,405.18,405.67,90583.0,403.5103,403.8881,402.8243,403.3115,90583.0
2024-09-09 10:10:00,405.65,406.75,405.65,405.98,83871.0,403.2916,404.3852,403.2916,403.6197,83871.0
2024-09-09 10:15:00,405.89,406.26,405.09,405.24,98752.0,403.5302,403.898,402.7348,402.884,98752.0
2024-09-09 10:20:00,405.24,405.24,404.42,404.77,104818.0,402.884,402.884,402.0687,402.4167,104818.0
2024-09-09 10:25:00,404.73,404.86,403.99,404.31,94675.0,402.3769,402.5062,401.6412,401.9594,94675.0
2024-09-09 10:30:00,404.29,404.38,403.28,403.69,99185.0,401.9395,402.029,400.9354,401.343,99185.0
2024-09-09 10:35:00,403.69,403.8,402.97,403.04,91807.0,401.343,401.4523,400.6272,400.6967,91807.0
2024-09-09 10:40:00,403.06,403.38,402.82,402.83,112108.0,400.7166,401.0348,400.478,400.488,112108.0
2024-09-09 10:45:00,402.8,403.33,402.55,403.32,112559.0,400.4581,400.9851,400.2096,400.9751,112559.0
2024-09-09 10:50:00,403.28,403.73,403.2,403.37,124904.0,400.9354,401.3827,400.8558,401.0248,124904.0
2024-09-09 10:55:00,403.34,403.49,402.3,402.31,100972.0,400.995,401.1441,399.9611,399.971,100972.0
2024-09-09 11:00:00,402.36,403.4,402.22,403.19,58512.0,400.0207,401.0547,399.8815,400.8459,58512.0
2024-09-09 11:05:00,403.2,403.59,402.98,403.36,60275.0,400.8558,401.2436,400.6371,401.0149,60275.0
2024-09-09 11:10:00,403.33,403.34,402.41,402.46,99169.0,400.9851,400.995,400.0704,400.1201,99169.0
2024-09-09 11:15:00,402.43,402.79,402.3,402.65,84140.0,400.0903,400.4482,399.9611,400.309,84140.0
2024-09-09 11:20:00,402.61,402.68,402.15,402.44,98687.0,400.2692,400.3388,399.8119,400.1002,98687.0
2024-09-09 11:25:00,402.51,403.35,402.34,403.3,68243.0,400.1698,401.0049,400.0008,400.9552,68243.0
2024-09-09 11:30:00,403.3,404.0,403.11,403.91,76966.0,400.9552,401.6512,400.7663,401.5617,76966.0
2024-09-09 11:35:00,403.98,404.28,403.73,404.08,75085.0,401.6313,401.9295,401.3827,401.7307,75085.0
2024-09-09 11:40:00,404.05,404.37,403.68,403.75,45727.0,401.7009,402.019,401.333,401.4026,45727.0
2024-09-09 11:45:00,403.74,404.16,403.57,404.1,37757.0,401.3927,401.8102,401.2237,401.7506,37757.0
2024-09-09 11:50:00,404.06,404.19,403.76,404.13,33867.0,401.7108,401.8401,401.4126,401.7804,33867.0
2024-09-09 11:55:00,404.09,404.62,404.08,404.59,53234.0,401.7406,402.2676,401.7307,402.2377,53234.0
2024-09-09 12:00:00,404.62,405.18,404.41,404.98,84977.0,402.2676,402.8243,402.0588,402.6255,84977.0
2024-09-09 12:05:00,405.0,405.1,404.46,404.61,49919.0,402.6454,402.7448,402.1085,402.2576,49919.0
2024-09-09 12:10:00,404.67,404.93,404.4,404.46,46050.0,402.3173,402.5758,402.0488,402.1085,46050.0
2024-09-09 12:15:00,404.48,404.84,404.45,404.78,32201.0,402.1284,402.4863,402.0986,402.4266,32201.0
2024-09-09 12:20:00,404.77,405.02,404.68,405.0,38071.0,402.4167,402.6652,402.3272,402.6454,38071.0
2024-09-09 12:25:00,404.98,405.54,404.9,405.43,54543.0,402.6255,403.1822,402.5459,403.0729,54543.0
2024-09-09 12:30:00,405.41,405.82,405.33,405.77,82339.0,403.053,403.4606,402.9734,403.4109,82339.0
2024-09-09 12:35:00,405.79,405.95,405.06,405.2,64358.0,403.4308,403.5898,402.705,402.8442,64358.0
2024-09-09 12:40:00,405.19,405.73,405.13,405.5,92742.0,402.8342,403.3711,402.7746,403.1424,92742.0
2024-09-09 12:45:00,405.59,405.78,405.41,405.5,36931.0,403.2319,403.4208,403.053,403.1424,36931.0
2024-09-09 12:50:00,405.49,405.65,405.15,405.17,52372.0,403.1325,403.2916,402.7945,402.8144,52372.0
2024-09-09 12:55:00,405.14,405.18,404.8,404.9,58822.0,402.7845,402.8243,402.4465,402.5459,58822.0
2024-09-09 13:00:00,404.93,405.09,404.58,404.83,61585.0,402.5758,402.7348,402.2278,402.4763,61585.0
2024-09-09 13:05:00,404.84,405.22,404.74,405.1,70472.0,402.4863,402.8641,402.3869,402.7448,70472.0
2024-09-09 13:10:00,405.15,405.45,405.11,405.33,46753.0,402.7945,403.0927,402.7547,402.9734,46753.0
2024-09-09 13:15:00,405.35,405.6,405.18,405.29,51271.0,402.9933,403.2419,402.8243,402.9337,51271.0
2024-09-09 13:20:00,405.3,405.3,405.04,405.06,53824.0,402.9436,402.9436,402.6851,402.705,53824.0
2024-09-09 13:25:00,405.1,405.35,405.07,405.19,46776.0,402.7448,402.9933,402.7149,402.8342,46776.0
2024-09-09 13:30:00,405.17,405.2,404.67,404.84,58085.0,402.8144,402.8442,402.3173,402.4863,58085.0
2024-09-09 13:35:00,404.8,405.38,404.65,405.33,49985.0,402.4465,403.0231,402.2974,402.9734,49985.0
2024-09-09 13:40:00,405.33,405.43,404.35,404.39,52949.0,402.9734,403.0729,401.9991,402.0389,52949.0
2024-09-09 13:45:00,404.42,405.1,404.24,404.99,74335.0,402.0687,402.7448,401.8898,402.6354,74335.0
2024-09-09 13:50:00,404.92,405.13,404.83,404.85,23860.0,402.5658,402.7746,402.4763,402.4962,23860.0
2024-09-09 13:55:00,404.83,404.83,403.99,404.09,70454.0,402.4763,402.4763,401.6412,401.7406,70454.0
2024-09-09 14:00:00,404.09,404.18,403.5,403.58,43450.0,401.7406,401.8301,401.1541,401.2336,43450.0
2024-09-09 14:05:00,403.6,403.69,403.17,403.42,53502.0,401.2535,401.343,400.826,401.0745,53502.0
2024-09-09 14:10:00,403.38,403.58,403.18,403.46,39202.0,401.0348,401.2336,400.8359,401.1143,39202.0
2024-09-09 14:15:00,403.46,403.63,403.24,403.55,32511.0,401.1143,401.2833,400.8956,401.2038,32511.0
2024-09-09 14:20:00,403.55,403.57,402.97,403.47,40581.0,401.2038,401.2237,400.6272,401.1242,40581.0
2024-09-09 14:25:00,403.47,403.8,403.25,403.32,45148.0,401.1242,401.4523,400.9055,400.9751,45148.0
2024-09-09 14:30:00,403.3,403.75,403.1,403.62,44903.0,400.9552,401.4026,400.7564,401.2734,44903.0
2024-09-09 14:35:00,403.67,403.81,403.02,403.29,78106.0,401.3231,401.4623,400.6769,400.9453,78106.0
2024-09-09 14:40:00,403.28,403.81,403.13,403.61,57620.0,400.9354,401.4623,400.7862,401.2634,57620.0
2024-09-09 14:45:00,403.6,403.93,403.53,403.62,57853.0,401.2535,401.5816,401.1839,401.2734,57853.0
2024-09-09 14:50:00,403.65,403.85,403.24,403.35,64981.0,401.3032,401.502,400.8956,401.0049,64981.0
2024-09-09 14:55:00,403.35,403.52,403.26,403.45,38358.0,401.0049,401.174,400.9155,401.1044,38358.0
2024-09-09 15:00:00,403.41,403.49,402.87,402.89,41701.0,401.0646,401.1441,400.5277,400.5476,41701.0
2024-09-09 15:05:00,402.84,403.46,402.83,403.43,59796.0,400.4979,401.1143,400.488,401.0845,59796.0
2024-09-09 15:10:00,403.43,403.43,402.94,402.99,33938.0,401.0845,401.0845,400.5973,400.647,33938.0
2024-09-09 15:15:00,403.02,403.51,402.98,403.43,246219.0,400.6769,401.164,400.6371,401.0845,246219.0
2024-09-09 15:20:00,403.48,403.49,402.9,403.12,115994.0,401.1342,401.1441,400.5576,400.7763,115994.0
2024-09-09 15:25:00,403.1,403.68,402.91,403.5,306500.0,400.7564,401.333,400.5675,401.1541,306500.0
2024-09-09 15:30:00,403.5,404.35,403.48,404.0,172448.0,401.1541,401.9991,401.1342,401.6512,172448.0
2024-09-09 15:35:00,404.0,404.46,403.7,403.85,79427.0,401.6512,402.1085,401.3529,401.502,79427.0
2024-09-09 15:40:00,403.85,404.23,403.76,403.81,78221.0,401.502,401.8798,401.4126,401.4623,78221.0
2024-09-09 15:45:00,403.84,404.34,403.39,404.16,113108.0,401.4921,401.9892,401.0447,401.8102,113108.0
2024-09-09 15:50:00,404.17,404.72,403.94,404.68,135002.0,401.8202,402.367,401.5915,402.3272,135002.0
2024-09-09 15:55:00,404.67,405.91,404.65,405.72,479424.0,402.3173,403.5501,402.2974,403.3612,479424.0
2024-09-10 09:30:00,408.03,413.23,407.71,412.96,644386.0,405.6577,410.8275,405.3396,410.5591,644386.0
2024-09-10 09:35:00,413.13,413.5,411.23,412.6,250589.0,410.7281,411.0959,408.8391,410.2012,250589.0
2024-09-10 09:40:00,412.52,414.85,412.49,414.76,288947.0,410.1216,412.4381,410.0918,412.3486,288947.0
2024-09-10 09:45:00,414.8,415.0,413.22,413.87,202891.0,412.3884,412.5872,410.8176,411.4638,202891.0
2024-09-10 09:50:00,413.89,414.73,413.08,414.59,172077.0,411.4837,412.3188,410.6784,412.1796,172077.0
2024-09-10 09:55:00,414.58,415.35,414.15,414.27,308060.0,412.1697,412.9352,411.7422,411.8615,308060.0
2024-09-10 10:00:00,414.28,415.7,414.28,414.81,169093.0,411.8714,413.2831,411.8714,412.3983,169093.0
2024-09-10 10:05:00,414.85,416.33,414.78,415.58,236855.0,412.4381,413.9095,412.3685,413.1638,236855.0
2024-09-10 10:10:00,415.5,415.76,414.46,414.79,261041.0,413.0843,413.3428,412.0504,412.3784,261041.0
2024-09-10 10:15:00,414.81,414.85,413.53,414.26,163912.0,412.3983,412.4381,411.1258,411.8515,163912.0
2024-09-10 10:20:00,414.33,414.34,413.25,413.57,126524.0,411.9211,411.9311,410.8474,411.1655,126524.0
2024-09-10 10:25:00,413.57,415.57,413.49,415.27,114597.0,411.1655,413.1539,411.086,412.8556,114597.0
2024-09-10 10:30:00,415.29,415.47,414.24,414.56,155294.0,412.8755,413.0545,411.8316,412.1498,155294.0
2024-09-10 10:35:00,414.66,415.13,414.05,414.36,94659.0,412.2492,412.7165,411.6427,411.9509,94659.0
2024-09-10 10:40:00,414.42,414.76,413.75,413.84,121701.0,412.0106,412.3486,411.3445,411.434,121701.0
2024-09-10 10:45:00,413.78,413.95,413.07,413.28,115438.0,411.3743,411.5433,410.6684,410.8772,115438.0
2024-09-10 10:50:00,413.28,413.33,412.3,412.79,99577.0,410.8772,410.9269,409.9029,410.3901,99577.0
2024-09-10 10:55:00,412.76,413.04,412.47,412.74,67562.0,410.3602,410.6386,410.0719,410.3404,67562.0
2024-09-10 11:00:00,412.74,412.93,412.15,412.47,52702.0,410.3404,410.5292,409.7538,410.0719,52702.0
2024-09-10 11:05:00,412.44,412.63,411.91,412.48,55514.0,410.0421,410.231,409.5152,410.0819,55514.0
2024-09-10 11:10:00,412.58,412.96,412.09,412.41,68724.0,410.1813,410.5591,409.6941,410.0123,68724.0
2024-09-10 11:15:00,412.46,413.16,412.33,413.05,57204.0,410.062,410.7579,409.9327,410.6486,57204.0
2024-09-10 11:20:00,413.03,413.34,412.9,413.34,73143.0,410.6287,410.9369,410.4994,410.9369,73143.0
2024-09-10 11:25:00,413.45,413.77,413.31,413.64,61006.0,411.0462,411.3644,410.907,411.2351,61006.0
2024-09-10 11:30:00,413.64,414.07,413.43,413.56,82942.0,411.2351,411.6626,411.0263,411.1556,82942.0
2024-09-10 11:35:00,413.63,413.77,412.41,412.54,59035.0,411.2252,411.3644,410.0123,410.1415,59035.0
2024-09-10 11:40:00,412.5,412.68,411.96,412.19,68257.0,410.1017,410.2807,409.5649,409.7936,68257.0
2024-09-10 11:45:00,412.13,412.36,411.6,411.79,67496.0,409.7339,409.9626,409.207,409.3959,67496.0
2024-09-10 11:50:00,411.79,411.84,410.43,410.69,117395.0,409.3959,409.4456,408.0438,408.3023,117395.0
2024-09-10 11:55:00,410.64,410.75,409.58,409.71,78542.0,408.2526,408.3619,407.1987,407.328,78542.0
2024-09-10 12:00:00,409.68,409.92,408.96,409.25,91008.0,407.2981,407.5367,406.5823,406.8706,91008.0
2024-09-10 12:05:00,409.17,409.75,409.13,409.21,57547.0,406.7911,407.3677,406.7513,406.8309,57547.0
2024-09-10 12:10:00,409.23,409.5,408.84,408.84,45692.0,406.8508,407.1192,406.463,406.463,45692.0
2024-09-10 12:15:00,408.87,409.45,408.8,409.28,59292.0,406.4929,407.0695,406.4233,406.9005,59292.0
2024-09-10 12:20:00,409.3,410.09,409.27,409.99,81631.0,406.9204,407.7058,406.8905,407.6063,81631.0
2024-09-10 12:25:00,410.01,410.24,409.64,409.81,53573.0,407.6262,407.8549,407.2584,407.4274,53573.0
2024-09-10 12:30:00,409.78,409.94,409.41,409.67,66260.0,407.3976,407.5566,407.0297,407.2882,66260.0
2024-09-10 12:35:00,409.63,409.74,409.39,409.67,32070.0,407.2484,407.3578,407.0098,407.2882,32070.0
2024-09-10 12:40:00,409.65,410.18,409.65,410.03,42917.0,407.2683,407.7952,407.2683,407.6461,42917.0
2024-09-10 12:45:00,410.04,410.23,409.79,410.19,46504.0,407.6561,407.8449,407.4075,407.8052,46504.0
2024-09-10 12:50:00,410.21,411.29,410.07,411.28,46061.0,407.8251,408.8988,407.6859,408.8888,46061.0
2024-09-10 12:55:00,411.29,411.34,410.62,410.62,74741.0,408.8988,408.9485,408.2327,408.2327,74741.0
2024-09-10 13:00:00,410.6,411.08,410.43,411.08,65618.0,408.2128,408.69,408.0438,408.69,65618.0
2024-09-10 13:05:00,411.08,411.36,410.94,411.18,51921.0,408.69,408.9684,408.5508,408.7894,51921.0
2024-09-10 13:10:00,411.2,412.05,411.12,412.0,60406.0,408.8093,409.6544,408.7298,409.6047,60406.0
2024-09-10 13:15:00,412.03,412.21,411.89,411.95,36868.0,409.6345,409.8134,409.4953,409.5549,36868.0
2024-09-10 13:20:00,412.0,412.2,411.56,412.19,55427.0,409.6047,409.8035,409.1672,409.7936,55427.0
2024-09-10 13:25:00,412.17,412.26,411.49,411.57,58553.0,409.7737,409.8631,409.0976,409.1772,58553.0
2024-09-10 13:30:00,411.57,412.37,411.57,412.2,66651.0,409.1772,409.9725,409.1772,409.8035,66651.0
2024-09-10 13:35:00,412.22,412.49,412.2,412.36,71591.0,409.8234,410.0918,409.8035,409.9626,71591.0
2024-09-10 13:40:00,412.38,412.57,412.21,412.25,62046.0,409.9824,410.1713,409.8134,409.8532,62046.0
2024-09-10 13:45:00,412.26,412.41,411.78,411.87,74411.0,409.8631,410.0123,409.3859,409.4754,74411.0
2024-09-10 13:50:00,411.84,412.21,411.84,412.06,57190.0,409.4456,409.8134,409.4456,409.6643,57190.0
2024-09-10 13:55:00,412.06,412.21,411.9,412.04,73970.0,409.6643,409.8134,409.5052,409.6444,73970.0
2024-09-10 14:00:00,412.05,412.77,412.04,412.33,94338.0,409.6544,410.3702,409.6444,409.9327,94338.0
2024-09-10 14:05:00,412.29,412.4,412.03,412.26,104782.0,409.893,410.0023,409.6345,409.8631,104782.0
2024-09-10 14:10:00,412.27,412.56,412.12,412.5,61494.0,409.8731,410.1614,409.724,410.1017,61494.0
2024-09-10 14:15:00,412.52,412.82,412.29,412.49,37354.0,410.1216,410.4199,409.893,410.0918,37354.0
2024-09-10 14:20:00,412.49,412.8,412.45,412.49,57233.0,410.0918,410.4,410.052,410.0918,57233.0
2024-09-10 14:25:00,412.46,412.57,412.16,412.29,51128.0,410.062,410.1713,409.7637,409.893,51128.0
2024-09-10 14:30:00,412.29,412.68,412.26,412.61,106044.0,409.893,410.2807,409.8631,410.2111,106044.0
2024-09-10 14:35:00,412.62,412.77,412.41,412.51,65898.0,410.2211,410.3702,410.0123,410.1117,65898.0
2024-09-10 14:40:00,412.52,412.58,412.08,412.44,46851.0,410.1216,410.1813,409.6842,410.0421,46851.0
2024-09-10 14:45:00,412.45,412.55,412.13,412.21,47540.0,410.052,410.1515,409.7339,409.8134,47540.0
2024-09-10 14:50:00,412.21,412.4,411.83,412.38,67341.0,409.8134,410.0023,409.4356,409.9824,67341.0
2024-09-10 14:55:00,412.35,412.47,412.17,412.28,76698.0,409.9526,410.0719,409.7737,409.883,76698.0
2024-09-10 15:00:00,412.26,412.56,412.1,412.44,65641.0,409.8631,410.1614,409.7041,410.0421,65641.0
2024-09-10 15:05:00,412.42,412.47,412.03,412.31,66746.0,410.0222,410.0719,409.6345,409.9129,66746.0
2024-09-10 15:10:00,412.32,412.64,412.05,412.31,96892.0,409.9228,410.2409,409.6544,409.9129,96892.0
2024-09-10 15:15:00,412.28,412.3,412.04,412.17,62287.0,409.883,409.9029,409.6444,409.7737,62287.0
2024-09-10 15:20:00,412.19,412.35,411.92,412.06,65195.0,409.7936,409.9526,409.5251,409.6643,65195.0
2024-09-10 15:25:00,412.09,412.16,411.85,412.15,97384.0,409.6941,409.7637,409.4555,409.7538,97384.0
2024-09-10 15:30:00,412.14,412.72,412.06,412.36,113288.0,409.7438,410.3205,409.6643,409.9626,113288.0
2024-09-10 15:35:00,412.36,412.38,411.86,411.91,106661.0,409.9626,409.9824,409.4655,409.5152,106661.0
2024-09-10 15:40:00,411.97,412.48,411.97,412.18,96400.0,409.5748,410.0819,409.5748,409.7836,96400.0
2024-09-10 15:45:00,412.19,412.84,412.16,412.64,118126.0,409.7936,410.4398,409.7637,410.2409,118126.0
2024-09-10 15:50:00,412.63,413.38,412.11,413.18,242470.0,410.231,410.9766,409.714,410.7778,242470.0
2024-09-10 15:55:00,413.2,414.74,413.17,414.23,906499.0,410.7977,412.3287,410.7679,411.8217,906499.0
2024-09-11 09:30:00,415.5,417.01,414.25,415.36,610614.0,413.0843,414.5855,411.8416,412.9451,610614.0
2024-09-11 09:35:00,415.41,416.31,414.38,415.17,179651.0,412.9948,413.8896,411.9708,412.7562,179651.0
2024-09-11 09:40:00,415.24,416.25,414.62,415.51,127810.0,412.8258,413.8299,412.2094,413.0942,127810.0
2024-09-11 09:45:00,415.49,415.91,414.38,415.35,145973.0,413.0744,413.4919,411.9708,412.9352,145973.0
2024-09-11 09:50:00,415.16,416.05,414.35,415.08,99763.0,412.7463,413.6311,411.941,412.6667,99763.0
2024-09-11 09:55:00,415.13,416.26,414.84,415.27,102449.0,412.7165,413.8399,412.4281,412.8556,102449.0
2024-09-11 10:00:00,415.31,415.35,414.09,415.15,74359.0,412.8954,412.9352,411.6825,412.7363,74359.0
2024-09-11 10:05:00,415.13,415.15,413.92,413.99,73587.0,412.7165,412.7363,411.5135,411.5831,73587.0
2024-09-11 10:10:00,413.97,414.21,412.45,412.49,102915.0,411.5632,411.8018,410.052,410.0918,102915.0
2024-09-11 10:15:00,412.49,412.86,411.9,412.38,120967.0,410.0918,410.4597,409.5052,409.9824,120967.0
2024-09-11 10:20:00,412.45,413.05,411.92,412.5,89257.0,410.052,410.6486,409.5251,410.1017,89257.0
2024-09-11 10:25:00,412.52,412.6,411.84,411.91,80931.0,410.1216,410.2012,409.4456,409.5152,80931.0
2024-09-11 10:30:00,411.96,411.97,410.97,411.06,141003.0,409.5649,409.5748,408.5806,408.6701,141003.0
2024-09-11 10:35:00,411.06,412.15,411.01,411.64,82855.0,408.6701,409.7538,408.6204,409.2467,82855.0
2024-09-11 10:40:00,411.62,411.85,410.5,410.81,74039.0,409.2269,409.4555,408.1134,408.4216,74039.0
2024-09-11 10:45:00,410.81,411.14,410.36,410.49,60561.0,408.4216,408.7497,407.9742,408.1034,60561.0
2024-09-11 10:50:00,410.49,410.92,409.95,410.23,91449.0,408.1034,408.5309,407.5666,407.8449,91449.0
2024-09-11 10:55:00,410.2,410.54,409.74,410.38,133150.0,407.8151,408.1531,407.3578,407.9941,133150.0
2024-09-11 11:00:00,410.31,410.39,409.58,410.16,90821.0,407.9245,408.004,407.1987,407.7754,90821.0
2024-09-11 11:05:00,410.22,411.68,410.22,411.36,95012.0,407.835,409.2865,407.835,408.9684,95012.0
2024-09-11 11:10:00,411.2,411.81,410.69,411.52,58781.0,408.8093,409.4158,408.3023,409.1274,58781.0
2024-09-11 11:15:00,411.5,411.89,411.2,411.37,46953.0,409.1076,409.4953,408.8093,408.9783,46953.0
2024-09-11 11:20:00,411.41,411.41,410.77,410.98,59040.0,409.0181,409.0181,408.3818,408.5906,59040.0
2024-09-11 11:25:00,410.94,411.62,410.89,411.6,42401.0,408.5508,409.2269,408.5011,409.207,42401.0
2024-09-11 11:30:00,411.58,411.92,411.25,411.37,47845.0,409.1871,409.5251,408.859,408.9783,47845.0
2024-09-11 11:35:00,411.4,412.49,411.19,412.46,100302.0,409.0081,410.0918,408.7994,410.062,100302.0
2024-09-11 11:40:00,412.43,413.16,412.21,413.02,64769.0,410.0322,410.7579,409.8134,410.6187,64769.0
2024-09-11 11:45:00,413.13,413.93,413.06,413.86,90294.0,410.7281,411.5234,410.6585,411.4538,90294.0
2024-09-11 11:50:00,413.98,414.0,413.35,413.37,60131.0,411.5731,411.593,410.9468,410.9667,60131.0
2024-09-11 11:55:00,413.36,413.82,412.47,413.79,83512.0,410.9567,411.4141,410.0719,411.3842,83512.0
2024-09-11 12:00:00,413.81,415.09,413.65,415.04,76408.0,411.4041,412.6767,411.2451,412.627,76408.0
2024-09-11 12:05:00,415.02,415.6,414.71,414.78,94641.0,412.6071,413.1837,412.2989,412.3685,94641.0
2024-09-11 12:10:00,414.84,415.3,414.7,415.19,53979.0,412.4281,412.8855,412.289,412.7761,53979.0
2024-09-11 12:15:00,415.23,415.48,414.81,415.36,54576.0,412.8159,413.0644,412.3983,412.9451,54576.0
2024-09-11 12:20:00,415.41,415.87,414.72,415.21,55908.0,412.9948,413.4522,412.3088,412.796,55908.0
2024-09-11 12:25:00,415.22,416.0,415.19,415.96,62141.0,412.8059,413.5814,412.7761,413.5416,62141.0
2024-09-11 12:30:00,415.99,416.56,415.72,415.86,68117.0,413.5715,414.1381,413.303,413.4422,68117.0
2024-09-11 12:35:00,415.88,416.48,415.7,416.33,63557.0,413.4621,414.0586,413.2831,413.9095,63557.0
2024-09-11 12:40:00,416.34,416.44,415.42,415.76,46376.0,413.9194,414.0188,413.0048,413.3428,46376.0
2024-09-11 12:45:00,415.79,416.05,415.28,415.34,34129.0,413.3726,413.6311,412.8656,412.9252,34129.0
2024-09-11 12:50:00,415.44,416.12,415.44,416.06,41886.0,413.0247,413.7007,413.0247,413.6411,41886.0
2024-09-11 12:55:00,416.03,416.1,415.38,415.95,41841.0,413.6112,413.6808,412.965,413.5317,41841.0
2024-09-11 13:00:00,416.0,416.39,415.85,416.3,50596.0,413.5814,413.9691,413.4323,413.8797,50596.0
2024-09-11 13:05:00,416.28,416.85,416.21,416.36,69585.0,413.8598,414.4265,413.7902,413.9393,69585.0
2024-09-11 13:10:00,416.42,417.21,416.42,417.06,78693.0,413.999,414.7844,413.999,414.6352,78693.0
2024-09-11 13:15:00,417.02,417.05,416.63,416.79,73027.0,414.5955,414.6253,414.2077,414.3668,73027.0
2024-09-11 13:20:00,416.81,417.12,416.31,416.46,114961.0,414.3867,414.6949,413.8896,414.0387,114961.0
2024-09-11 13:25:00,416.5,417.25,416.34,417.06,48214.0,414.0785,414.8241,413.9194,414.6352,48214.0
2024-09-11 13:30:00,417.09,417.5,417.02,417.31,77992.0,414.6651,415.0727,414.5955,414.8838,77992.0
2024-09-11 13:35:00,417.27,417.72,417.25,417.72,88181.0,414.844,415.2914,414.8241,415.2914,88181.0
2024-09-11 13:40:00,417.71,418.21,417.7,418.21,74376.0,415.2815,415.7786,415.2715,415.7786,74376.0
2024-09-11 13:45:00,418.23,419.18,418.16,419.17,128210.0,415.7984,416.7429,415.7288,416.733,128210.0
2024-09-11 13:50:00,419.18,419.49,418.67,418.77,153598.0,416.7429,417.0511,416.2359,416.3353,153598.0
2024-09-11 13:55:00,418.82,418.85,417.97,418.42,69680.0,416.385,416.4148,415.5399,415.9873,69680.0
2024-09-11 14:00:00,418.42,418.65,418.23,418.4,47064.0,415.9873,416.216,415.7984,415.9674,47064.0
2024-09-11 14:05:00,418.17,418.78,418.17,418.65,55709.0,415.7388,416.3452,415.7388,416.216,55709.0
2024-09-11 14:10:00,418.69,419.05,418.51,418.68,51629.0,416.2558,416.6137,416.0768,416.2458,51629.0
2024-09-11 14:15:00,418.72,418.99,418.5,418.81,82311.0,416.2856,416.554,416.0669,416.3751,82311.0
2024-09-11 14:20:00,418.82,419.18,418.63,419.17,59301.0,416.385,416.7429,416.1961,416.733,59301.0
2024-09-11 14:25:00,419.16,420.12,419.07,419.93,157253.0,416.723,417.6774,416.6336,417.4886,157253.0
2024-09-11 14:30:00,419.96,420.44,419.83,420.44,97907.0,417.5184,417.9956,417.3891,417.9956,97907.0
2024-09-11 14:35:00,420.43,420.61,420.02,420.13,111373.0,417.9856,418.1646,417.578,417.6874,111373.0
2024-09-11 14:40:00,420.15,421.01,420.12,420.53,76790.0,417.7073,418.5623,417.6774,418.0851,76790.0
2024-09-11 14:45:00,420.61,420.76,420.17,420.63,72816.0,418.1646,418.3137,417.7272,418.1845,72816.0
2024-09-11 14:50:00,420.67,420.68,419.96,420.1,58302.0,418.2242,418.2342,417.5184,417.6576,58302.0
2024-09-11 14:55:00,419.96,420.68,419.8,420.65,60519.0,417.5184,418.2342,417.3593,418.2044,60519.0
2024-09-11 15:00:00,420.62,420.63,420.17,420.32,59407.0,418.1745,418.1845,417.7272,417.8763,59407.0
2024-09-11 15:05:00,420.3,420.88,420.3,420.79,88139.0,417.8564,418.433,417.8564,418.3436,88139.0
2024-09-11 15:10:00,420.8,421.01,420.64,420.84,103151.0,418.3535,418.5623,418.1944,418.3933,103151.0
2024-09-11 15:15:00,420.85,421.49,420.35,420.93,127660.0,418.4032,419.0395,417.9061,418.4827,127660.0
2024-09-11 15:20:00,420.96,421.28,420.88,421.15,88768.0,418.5126,418.8307,418.433,418.7015,88768.0
2024-09-11 15:25:00,421.09,421.42,420.98,421.37,86478.0,418.6418,418.9699,418.5324,418.9202,86478.0
2024-09-11 15:30:00,421.4,421.43,420.69,420.73,91311.0,418.95,418.9798,418.2441,418.2839,91311.0
2024-09-11 15:35:00,420.72,420.86,420.39,420.73,101981.0,418.274,418.4131,417.9459,418.2839,101981.0
2024-09-11 15:40:00,420.76,421.18,420.35,420.83,98217.0,418.3137,418.7313,417.9061,418.3833,98217.0
2024-09-11 15:45:00,420.81,421.5,420.73,421.44,114240.0,418.3634,419.0494,418.2839,418.9898,114240.0
2024-09-11 15:50:00,421.39,422.66,420.88,422.57,270579.0,418.9401,420.2027,418.433,420.1132,270579.0
2024-09-11 15:55:00,422.6,423.99,422.45,423.01,1029852.0,420.143,421.5249,419.9939,420.5506,1029852.0
2024-09-12 09:30:00,423.58,424.01,420.66,422.48,490217.0,421.1173,421.5448,418.2143,420.0237,490217.0
2024-09-12 09:35:00,422.51,422.77,421.57,421.67,189576.0,420.0536,420.312,419.119,419.2184,189576.0
2024-09-12 09:40:00,421.69,422.09,421.07,421.6,196521.0,419.2383,419.636,418.6219,419.1488,196521.0
2024-09-12 09:45:00,421.58,422.0,420.14,420.53,230675.0,419.129,419.5465,417.6973,418.0851,230675.0
2024-09-12 09:50:00,420.52,421.66,420.15,421.59,104782.0,418.0751,419.2085,417.7073,419.1389,104782.0
2024-09-12 09:55:00,421.58,421.6,420.6,421.07,103366.0,419.129,419.1488,418.1547,418.6219,103366.0
2024-09-12 10:00:00,421.06,421.65,420.48,420.93,112873.0,418.612,419.1986,418.0354,418.4827,112873.0
2024-09-12 10:05:00,420.9,421.11,420.37,420.86,82093.0,418.4529,418.6617,417.926,418.4131,82093.0
2024-09-12 10:10:00,420.92,422.27,420.81,422.23,151366.0,418.4728,419.8149,418.3634,419.7752,151366.0
2024-09-12 10:15:00,422.2,423.0,421.8,422.68,144202.0,419.7454,420.5407,419.3477,420.2226,144202.0
2024-09-12 10:20:00,422.74,422.85,421.47,421.73,100851.0,420.2822,420.3916,419.0196,419.2781,100851.0
2024-09-12 10:25:00,421.77,422.19,421.49,421.6,106483.0,419.3179,419.7354,419.0395,419.1488,106483.0
2024-09-12 10:30:00,421.61,422.25,421.41,422.11,87815.0,419.1588,419.7951,418.9599,419.6559,87815.0
2024-09-12 10:35:00,422.07,422.08,420.0,421.05,159689.0,419.6161,419.6261,417.5581,418.602,159689.0
2024-09-12 10:40:00,421.05,421.43,420.68,421.03,104056.0,418.602,418.9798,418.2342,418.5822,104056.0
2024-09-12 10:45:00,421.03,421.52,420.76,421.4,68029.0,418.5822,419.0693,418.3137,418.95,68029.0
2024-09-12 10:50:00,421.4,421.5,421.0,421.48,51491.0,418.95,419.0494,418.5523,419.0295,51491.0
2024-09-12 10:55:00,421.51,421.98,420.0,420.24,148768.0,419.0594,419.5266,417.5581,417.7967,148768.0
2024-09-12 11:00:00,420.21,420.96,419.75,420.86,105825.0,417.7669,418.5126,417.3096,418.4131,105825.0
2024-09-12 11:05:00,420.83,421.5,420.8,421.22,74605.0,418.3833,419.0494,418.3535,418.7711,74605.0
2024-09-12 11:10:00,421.22,421.87,421.06,421.68,90686.0,418.7711,419.4173,418.612,419.2284,90686.0
2024-09-12 11:15:00,421.59,421.73,420.44,420.85,64349.0,419.1389,419.2781,417.9956,418.4032,64349.0
2024-09-12 11:20:00,420.85,421.06,420.3,420.56,44405.0,418.4032,418.612,417.8564,418.1149,44405.0
2024-09-12 11:25:00,420.65,420.94,420.16,420.53,56045.0,418.2044,418.4927,417.7172,418.0851,56045.0
2024-09-12 11:30:00,420.53,420.95,420.24,420.75,99204.0,418.0851,418.5026,417.7967,418.3038,99204.0
2024-09-12 11:35:00,420.7,420.97,420.19,420.39,97344.0,418.2541,418.5225,417.747,417.9459,97344.0
2024-09-12 11:40:00,420.4,420.75,420.06,420.29,87392.0,417.9558,418.3038,417.6178,417.8465,87392.0
2024-09-12 11:45:00,420.3,420.48,419.98,420.24,77870.0,417.8564,418.0354,417.5383,417.7967,77870.0
2024-09-12 11:50:00,420.31,420.55,419.81,420.11,63376.0,417.8663,418.1049,417.3692,417.6675,63376.0
2024-09-12 11:55:00,420.17,420.36,419.77,420.02,40201.0,417.7272,417.9161,417.3295,417.578,40201.0
2024-09-12 12:00:00,420.0,420.4,419.8,420.36,57930.0,417.5581,417.9558,417.3593,417.9161,57930.0
2024-09-12 12:05:00,420.36,420.42,419.81,420.04,61854.0,417.9161,417.9757,417.3692,417.5979,61854.0
2024-09-12 12:10:00,420.05,420.49,419.97,420.49,66120.0,417.6079,418.0453,417.5283,418.0453,66120.0
2024-09-12 12:15:00,420.42,420.72,420.24,420.45,50386.0,417.9757,418.274,417.7967,418.0055,50386.0
2024-09-12 12:20:00,420.55,420.96,420.45,420.59,45045.0,418.1049,418.5126,418.0055,418.1447,45045.0
2024-09-12 12:25:00,420.59,421.14,420.59,421.14,44011.0,418.1447,418.6915,418.1447,418.6915,44011.0
2024-09-12 12:30:00,421.11,421.35,420.94,421.2,50769.0,418.6617,418.9003,418.4927,418.7512,50769.0
2024-09-12 12:35:00,421.22,421.47,420.92,420.99,60672.0,418.7711,419.0196,418.4728,418.5424,60672.0
2024-09-12 12:40:00,420.99,421.61,420.8,421.34,45970.0,418.5424,419.1588,418.3535,418.8904,45970.0
2024-09-12 12:45:00,421.36,421.65,421.21,421.61,32282.0,418.9102,419.1986,418.7611,419.1588,32282.0
2024-09-12 12:50:00,421.63,422.49,421.62,422.43,85413.0,419.1787,420.0337,419.1687,419.974,85413.0
2024-09-12 12:55:00,422.41,422.97,422.34,422.75,61090.0,419.9541,420.5109,419.8845,420.2922,61090.0
2024-09-12 13:00:00,422.75,423.0,422.5,422.89,53566.0,420.2922,420.5407,420.0436,420.4313,53566.0
2024-09-12 13:05:00,422.93,423.75,422.85,423.7,121527.0,420.4711,421.2863,420.3916,421.2366,121527.0
2024-09-12 13:10:00,423.76,423.89,423.6,423.73,74756.0,421.2963,421.4255,421.1372,421.2665,74756.0
2024-09-12 13:15:00,423.73,423.85,423.57,423.68,56172.0,421.2665,421.3858,421.1074,421.2167,56172.0
2024-09-12 13:20:00,423.62,423.89,423.04,423.85,108143.0,421.1571,421.4255,420.5805,421.3858,108143.0
2024-09-12 13:25:00,423.9,424.17,423.46,423.96,104603.0,421.4355,421.7039,420.998,421.4951,104603.0
2024-09-12 13:30:00,423.96,424.67,423.96,424.54,201305.0,421.4951,422.201,421.4951,422.0717,201305.0
2024-09-12 13:35:00,424.54,424.97,424.35,424.91,81660.0,422.0717,422.4992,421.8829,422.4396,81660.0
2024-09-12 13:40:00,424.9,424.95,424.45,424.64,46204.0,422.4297,422.4794,421.9823,422.1712,46204.0
2024-09-12 13:45:00,424.65,425.15,424.63,425.11,128486.0,422.1811,422.6782,422.1612,422.6384,128486.0
2024-09-12 13:50:00,425.11,425.81,425.1,425.81,77680.0,422.6384,423.3344,422.6285,423.3344,77680.0
2024-09-12 13:55:00,425.83,425.98,425.35,425.98,86809.0,423.3542,423.5034,422.877,423.5034,86809.0
2024-09-12 14:00:00,425.96,426.85,425.87,426.59,145823.0,423.4835,424.3683,423.394,424.1098,145823.0
2024-09-12 14:05:00,426.52,426.76,426.4,426.56,113784.0,424.0402,424.2788,423.9209,424.08,113784.0
2024-09-12 14:10:00,426.58,426.58,425.93,426.17,81085.0,424.0999,424.0999,423.4537,423.6923,81085.0
2024-09-12 14:15:00,426.17,426.6,426.15,426.55,63186.0,423.6923,424.1198,423.6724,424.0701,63186.0
2024-09-12 14:20:00,426.57,427.16,426.33,427.06,148380.0,424.0899,424.6765,423.8513,424.5771,148380.0
2024-09-12 14:25:00,427.07,427.28,426.82,427.18,90921.0,424.587,424.7958,424.3385,424.6964,90921.0
2024-09-12 14:30:00,427.13,427.37,426.38,426.86,54655.0,424.6467,424.8853,423.9011,424.3783,54655.0
2024-09-12 14:35:00,426.83,427.23,426.79,426.95,64844.0,424.3484,424.7461,424.3087,424.4677,64844.0
2024-09-12 14:40:00,426.96,427.13,426.72,426.75,45048.0,424.4777,424.6467,424.2391,424.2689,45048.0
2024-09-12 14:45:00,426.81,426.96,426.34,426.52,41032.0,424.3286,424.4777,423.8613,424.0402,41032.0
2024-09-12 14:50:00,426.54,426.58,424.26,425.62,120355.0,424.0601,424.0999,421.7934,423.1455,120355.0
2024-09-12 14:55:00,425.71,426.72,425.67,426.38,97755.0,423.2349,424.2391,423.1952,423.9011,97755.0
2024-09-12 15:00:00,426.38,426.42,425.97,426.19,61076.0,423.9011,423.9408,423.4934,423.7122,61076.0
2024-09-12 15:05:00,426.16,426.44,425.95,426.32,48616.0,423.6823,423.9607,423.4736,423.8414,48616.0
2024-09-12 15:10:00,426.23,426.32,425.72,425.83,37756.0,423.7519,423.8414,423.2449,423.3542,37756.0
2024-09-12 15:15:00,425.8,426.41,425.77,426.4,42472.0,423.3244,423.9309,423.2946,423.9209,42472.0
2024-09-12 15:20:00,426.43,426.43,425.81,426.1,43559.0,423.9508,423.9508,423.3344,423.6227,43559.0
2024-09-12 15:25:00,426.09,426.29,425.74,426.23,66841.0,423.6127,423.8116,423.2648,423.7519,66841.0
2024-09-12 15:30:00,426.18,426.77,425.94,426.66,107780.0,423.7022,424.2888,423.4636,424.1794,107780.0
2024-09-12 15:35:00,426.62,426.81,426.35,426.4,91464.0,424.1397,424.3286,423.8712,423.9209,91464.0
2024-09-12 15:40:00,426.38,426.68,426.23,426.63,76872.0,423.9011,424.1993,423.7519,424.1496,76872.0
2024-09-12 15:45:00,426.61,426.83,426.3,426.54,121051.0,424.1297,424.3484,423.8215,424.0601,121051.0
2024-09-12 15:50:00,426.51,426.77,425.4,425.6,273277.0,424.0303,424.2888,422.9267,423.1256,273277.0
2024-09-12 15:55:00,425.6,427.16,425.53,427.09,674970.0,423.1256,424.6765,423.056,424.6069,674970.0
2024-09-13 09:30:00,425.79,427.19,425.46,426.6,309977.0,423.3145,424.7063,422.9864,424.1198,309977.0
2024-09-13 09:35:00,426.68,427.74,426.2,427.5,129229.0,424.1993,425.2531,423.7221,425.0145,129229.0
2024-09-13 09:40:00,427.52,428.76,427.34,428.62,193381.0,425.0344,426.2672,424.8555,426.128,193381.0
2024-09-13 09:45:00,428.54,428.54,427.1,427.1,126184.0,426.0485,426.0485,424.6169,424.6169,126184.0
2024-09-13 09:50:00,427.1,427.56,426.8,426.84,108096.0,424.6169,425.0742,424.3186,424.3584,108096.0
2024-09-13 09:55:00,426.82,427.23,426.33,426.9,119106.0,424.3385,424.7461,423.8513,424.418,119106.0
2024-09-13 10:00:00,426.92,428.0,426.35,426.98,100762.0,424.4379,425.5116,423.8712,424.4976,100762.0
2024-09-13 10:05:00,426.91,427.77,426.62,427.76,76003.0,424.428,425.283,424.1397,425.273,76003.0
2024-09-13 10:10:00,427.67,428.0,427.1,427.28,74562.0,425.1836,425.5116,424.6169,424.7958,74562.0
2024-09-13 10:15:00,427.31,428.0,427.31,427.69,62062.0,424.8256,425.5116,424.8256,425.2034,62062.0
2024-09-13 10:20:00,427.72,428.14,427.49,428.14,83223.0,425.2333,425.6508,425.0046,425.6508,83223.0
2024-09-13 10:25:00,428.14,428.5,426.95,427.29,74871.0,425.6508,426.0087,424.4677,424.8058,74871.0
2024-09-13 10:30:00,427.3,427.54,426.54,427.52,109789.0,424.8157,425.0543,424.0601,425.0344,109789.0
2024-09-13 10:35:00,427.53,428.03,427.28,428.03,150724.0,425.0444,425.5415,424.7958,425.5415,150724.0
2024-09-13 10:40:00,428.0,428.83,427.92,428.82,125413.0,425.5116,426.3368,425.4321,426.3269,125413.0
2024-09-13 10:45:00,428.77,429.0,428.32,428.58,99989.0,426.2772,426.5058,425.8298,426.0883,99989.0
2024-09-13 10:50:00,428.58,428.71,428.0,428.45,63154.0,426.0883,426.2175,425.5116,425.959,63154.0
2024-09-13 10:55:00,428.52,428.81,428.03,428.57,48934.0,426.0286,426.3169,425.5415,426.0783,48934.0
2024-09-13 11:00:00,428.6,428.98,428.44,428.81,55268.0,426.1081,426.4859,425.9491,426.3169,55268.0
2024-09-13 11:05:00,428.83,429.0,428.48,428.64,46985.0,426.3368,426.5058,425.9888,426.1479,46985.0
2024-09-13 11:10:00,428.65,428.81,428.45,428.58,60393.0,426.1579,426.3169,425.959,426.0883,60393.0
2024-09-13 11:15:00,428.62,428.79,428.42,428.54,39653.0,426.128,426.297,425.9292,426.0485,39653.0
2024-09-13 11:20:00,428.5,428.9,428.37,428.77,57264.0,426.0087,426.4064,425.8795,426.2772,57264.0
2024-09-13 11:25:00,428.76,428.89,428.4,428.53,79781.0,426.2672,426.3965,425.9093,426.0386,79781.0
2024-09-13 11:30:00,428.53,428.91,428.35,428.68,46710.0,426.0386,426.4163,425.8596,426.1877,46710.0
2024-09-13 11:35:00,428.74,428.82,428.11,428.26,67500.0,426.2473,426.3269,425.621,425.7701,67500.0
2024-09-13 11:40:00,428.26,428.9,428.26,428.87,66995.0,425.7701,426.4064,425.7701,426.3766,66995.0
2024-09-13 11:45:00,428.85,429.16,428.71,428.98,79422.0,426.3567,426.6649,426.2175,426.4859,79422.0
2024-09-13 11:50:00,428.98,429.17,428.87,429.13,68219.0,426.4859,426.6748,426.3766,426.6351,68219.0
2024-09-13 11:55:00,429.15,429.18,428.97,429.05,66868.0,426.6549,426.6848,426.476,426.5555,66868.0
2024-09-13 12:00:00,428.98,429.49,428.96,429.16,111028.0,426.4859,426.993,426.4661,426.6649,111028.0
2024-09-13 12:05:00,429.21,429.41,428.85,428.88,57968.0,426.7146,426.9134,426.3567,426.3865,57968.0
2024-09-13 12:10:00,428.86,429.18,428.58,428.7,67111.0,426.3666,426.6848,426.0883,426.2076,67111.0
2024-09-13 12:15:00,428.72,428.72,428.22,428.41,66974.0,426.2274,426.2274,425.7304,425.9192,66974.0
2024-09-13 12:20:00,428.4,428.71,428.08,428.52,39232.0,425.9093,426.2175,425.5912,426.0286,39232.0
2024-09-13 12:25:00,428.51,428.71,428.39,428.55,45070.0,426.0187,426.2175,425.8994,426.0584,45070.0
2024-09-13 12:30:00,428.56,428.9,428.54,428.85,65166.0,426.0684,426.4064,426.0485,426.3567,65166.0
2024-09-13 12:35:00,428.85,429.15,428.63,429.06,42743.0,426.3567,426.6549,426.138,426.5655,42743.0
2024-09-13 12:40:00,429.1,429.18,428.91,429.03,35915.0,426.6052,426.6848,426.4163,426.5356,35915.0
2024-09-13 12:45:00,429.0,429.08,428.77,428.92,31421.0,426.5058,426.5854,426.2772,426.4263,31421.0
2024-09-13 12:50:00,428.97,429.61,428.93,429.6,50907.0,426.476,427.1123,426.4362,427.1023,50907.0
2024-09-13 12:55:00,429.61,430.3,429.52,430.28,141706.0,427.1123,427.7983,427.0228,427.7784,141706.0
2024-09-13 13:00:00,430.28,430.52,430.16,430.41,71801.0,427.7784,428.017,427.6591,427.9076,71801.0
2024-09-13 13:05:00,430.39,430.75,430.31,430.5,70502.0,427.8877,428.2456,427.8082,427.9971,70502.0
2024-09-13 13:10:00,430.52,430.76,430.52,430.69,60967.0,428.017,428.2556,428.017,428.186,60967.0
2024-09-13 13:15:00,430.7,431.11,430.7,431.03,177509.0,428.1959,428.6036,428.1959,428.524,177509.0
2024-09-13 13:20:00,431.02,431.51,431.0,431.17,105368.0,428.5141,429.0012,428.4942,428.6632,105368.0
2024-09-13 13:25:00,431.24,431.47,431.0,431.29,51098.0,428.7328,428.9615,428.4942,428.7825,51098.0
2024-09-13 13:30:00,431.29,431.42,430.77,430.88,54233.0,428.7825,428.9117,428.2655,428.3749,54233.0
2024-09-13 13:35:00,430.85,431.14,430.54,431.1,57777.0,428.3451,428.6334,428.0369,428.5936,57777.0
2024-09-13 13:40:00,431.13,431.13,430.55,430.94,36537.0,428.6234,428.6234,428.0468,428.4345,36537.0
2024-09-13 13:45:00,430.96,431.16,430.85,431.14,48311.0,428.4544,428.6533,428.3451,428.6334,48311.0
2024-09-13 13:50:00,431.14,431.83,431.12,431.31,73194.0,428.6334,429.3194,428.6135,428.8024,73194.0
2024-09-13 13:55:00,431.36,431.5,431.09,431.21,42456.0,428.8521,428.9913,428.5837,428.703,42456.0
2024-09-13 14:00:00,431.23,431.3,430.1,431.19,111444.0,428.7229,428.7924,427.5994,428.6831,111444.0
2024-09-13 14:05:00,431.21,431.44,431.05,431.37,60350.0,428.703,428.9316,428.5439,428.862,60350.0
2024-09-13 14:10:00,431.31,431.4,430.86,430.94,63553.0,428.8024,428.8919,428.355,428.4345,63553.0
2024-09-13 14:15:00,430.9,431.01,430.73,430.89,39264.0,428.3948,428.5041,428.2258,428.3848,39264.0
2024-09-13 14:20:00,430.83,430.98,430.48,430.48,55408.0,428.3252,428.4743,427.9772,427.9772,55408.0
2024-09-13 14:25:00,430.42,430.64,430.21,430.46,72134.0,427.9176,428.1363,427.7088,427.9573,72134.0
2024-09-13 14:30:00,430.48,430.51,430.16,430.2,36011.0,427.9772,428.007,427.6591,427.6988,36011.0
2024-09-13 14:35:00,430.21,430.34,430.09,430.17,31817.0,427.7088,427.838,427.5895,427.669,31817.0
2024-09-13 14:40:00,430.17,430.5,429.87,430.04,64382.0,427.669,427.9971,427.3708,427.5398,64382.0
2024-09-13 14:45:00,430.04,430.22,429.76,429.94,29250.0,427.5398,427.7187,427.2614,427.4404,29250.0
2024-09-13 14:50:00,429.92,430.07,429.68,429.99,36714.0,427.4205,427.5696,427.1819,427.4901,36714.0
2024-09-13 14:55:00,429.94,430.34,429.93,430.29,40922.0,427.4404,427.838,427.4304,427.7883,40922.0
2024-09-13 15:00:00,430.27,430.31,429.95,430.17,26323.0,427.7684,427.8082,427.4503,427.669,26323.0
2024-09-13 15:05:00,430.2,430.45,430.15,430.33,40979.0,427.6988,427.9474,427.6491,427.8281,40979.0
2024-09-13 15:10:00,430.33,430.57,430.09,430.45,34353.0,427.8281,428.0667,427.5895,427.9474,34353.0
2024-09-13 15:15:00,430.45,430.84,430.37,430.74,61811.0,427.9474,428.3351,427.8679,428.2357,61811.0
2024-09-13 15:20:00,430.73,430.85,430.53,430.77,56595.0,428.2258,428.3451,428.0269,428.2655,56595.0
2024-09-13 15:25:00,430.81,430.9,430.49,430.7,57267.0,428.3053,428.3948,427.9872,428.1959,57267.0
2024-09-13 15:30:00,430.74,430.81,430.44,430.75,76461.0,428.2357,428.3053,427.9374,428.2456,76461.0
2024-09-13 15:35:00,430.76,430.96,430.35,430.56,78367.0,428.2556,428.4544,427.848,428.0567,78367.0
2024-09-13 15:40:00,430.62,431.13,430.58,431.12,100662.0,428.1164,428.6234,428.0766,428.6135,100662.0
2024-09-13 15:45:00,431.11,431.22,430.73,430.73,101047.0,428.6036,428.7129,428.2258,428.2258,101047.0
2024-09-13 15:50:00,430.7,431.17,430.48,430.79,168637.0,428.1959,428.6632,427.9772,428.2854,168637.0
2024-09-13 15:55:00,430.71,431.2,430.48,430.57,405623.0,428.2059,428.693,427.9772,428.0667,405623.0
2024-09-16 09:30:00,430.59,431.24,428.22,429.72,528303.0,428.0866,428.7328,425.7304,427.2216,528303.0
2024-09-16 09:35:00,429.8,431.69,429.1,431.35,210630.0,427.3012,429.1802,426.6052,428.8422,210630.0
2024-09-16 09:40:00,431.36,432.89,431.28,432.82,208932.0,428.8521,430.3732,428.7726,430.3036,208932.0
2024-09-16 09:45:00,432.84,433.53,431.66,432.02,225979.0,430.3235,431.0095,429.1504,429.5083,225979.0
2024-09-16 09:50:00,431.92,433.4,431.79,433.38,143703.0,429.4088,430.8802,429.2796,430.8604,143703.0
2024-09-16 09:55:00,433.31,433.32,431.88,432.15,120343.0,430.7908,430.8007,429.3691,429.6375,120343.0
2024-09-16 10:00:00,431.98,432.64,430.89,431.8,124241.0,429.4685,430.1247,428.3848,429.2895,124241.0
2024-09-16 10:05:00,431.82,431.96,430.66,431.13,95949.0,429.3094,429.4486,428.1562,428.6234,95949.0
2024-09-16 10:10:00,431.1,432.28,431.04,432.2,77990.0,428.5936,429.7667,428.534,429.6872,77990.0
2024-09-16 10:15:00,432.19,432.63,431.83,432.1,84678.0,429.6773,430.1147,429.3194,429.5878,84678.0
2024-09-16 10:20:00,432.06,432.22,431.25,431.41,86380.0,429.548,429.7071,428.7427,428.9018,86380.0
2024-09-16 10:25:00,431.4,431.48,430.68,431.15,86452.0,428.8919,428.9714,428.1761,428.6433,86452.0
2024-09-16 10:30:00,431.13,431.15,429.54,429.84,128906.0,428.6234,428.6433,427.0427,427.3409,128906.0
2024-09-16 10:35:00,429.89,430.23,429.44,430.08,133608.0,427.3906,427.7287,426.9433,427.5795,133608.0
2024-09-16 10:40:00,430.13,431.12,429.94,430.76,164489.0,427.6292,428.6135,427.4404,428.2556,164489.0
2024-09-16 10:45:00,430.74,430.74,429.81,430.24,118920.0,428.2357,428.2357,427.3111,427.7386,118920.0
2024-09-16 10:50:00,430.27,430.79,429.82,429.96,110928.0,427.7684,428.2854,427.3211,427.4602,110928.0
2024-09-16 10:55:00,429.93,430.1,429.5,429.79,84976.0,427.4304,427.5994,427.0029,427.2912,84976.0
2024-09-16 11:00:00,429.81,429.98,428.92,429.72,169742.0,427.3111,427.4801,426.4263,427.2216,169742.0
2024-09-16 11:05:00,429.82,429.97,429.29,429.93,99490.0,427.3211,427.4702,426.7941,427.4304,99490.0
2024-09-16 11:10:00,429.93,431.19,429.93,431.14,186642.0,427.4304,428.6831,427.4304,428.6334,186642.0
2024-09-16 11:15:00,431.14,431.17,430.42,430.89,68631.0,428.6334,428.6632,427.9176,428.3848,68631.0
2024-09-16 11:20:00,430.86,431.66,430.65,431.54,93167.0,428.355,429.1504,428.1462,429.0311,93167.0
2024-09-16 11:25:00,431.56,431.86,431.05,431.07,87945.0,429.0509,429.3492,428.5439,428.5638,87945.0
2024-09-16 11:30:00,431.06,431.18,430.72,431.12,109807.0,428.5538,428.6731,428.2158,428.6135,109807.0
2024-09-16 11:35:00,431.05,431.07,430.32,430.46,65490.0,428.5439,428.5638,427.8181,427.9573,65490.0
2024-09-16 11:40:00,430.5,430.53,429.82,429.85,54659.0,427.9971,428.0269,427.3211,427.3509,54659.0
2024-09-16 11:45:00,429.84,429.84,429.24,429.63,82730.0,427.3409,427.3409,426.7444,427.1322,82730.0
2024-09-16 11:50:00,429.63,429.86,429.32,429.84,59804.0,427.1322,427.3608,426.824,427.3409,59804.0
2024-09-16 11:55:00,429.84,430.06,429.58,430.0,95530.0,427.3409,427.5597,427.0824,427.5,95530.0
2024-09-16 12:00:00,430.02,430.11,429.54,429.55,70852.0,427.5199,427.6094,427.0427,427.0526,70852.0
2024-09-16 12:05:00,429.51,429.94,429.46,429.8,69595.0,427.0129,427.4404,426.9631,427.3012,69595.0
2024-09-16 12:10:00,429.81,429.88,429.0,429.5,64395.0,427.3111,427.3807,426.5058,427.0029,64395.0
2024-09-16 12:15:00,429.5,429.61,429.06,429.2,53239.0,427.0029,427.1123,426.5655,426.7047,53239.0
2024-09-16 12:20:00,429.19,429.3,428.82,429.19,66711.0,426.6947,426.8041,426.3269,426.6947,66711.0
2024-09-16 12:25:00,429.28,429.81,429.25,429.74,64552.0,426.7842,427.3111,426.7544,427.2415,64552.0
2024-09-16 12:30:00,429.7,429.98,429.15,429.48,82481.0,427.2017,427.4801,426.6549,426.983,82481.0
2024-09-16 12:35:00,429.51,429.77,429.45,429.68,36763.0,427.0129,427.2713,426.9532,427.1819,36763.0
2024-09-16 12:40:00,429.69,429.8,429.6,429.71,45459.0,427.1918,427.3012,427.1023,427.2117,45459.0
2024-09-16 12:45:00,429.69,429.83,429.49,429.8,37421.0,427.1918,427.331,426.993,427.3012,37421.0
2024-09-16 12:50:00,429.8,429.93,429.75,429.77,45120.0,427.3012,427.4304,427.2515,427.2713,45120.0
2024-09-16 12:55:00,429.75,429.88,429.56,429.81,38022.0,427.2515,427.3807,427.0626,427.3111,38022.0
2024-09-16 13:00:00,429.79,430.15,429.69,430.02,56401.0,427.2912,427.6491,427.1918,427.5199,56401.0
2024-09-16 13:05:00,430.02,430.32,429.86,429.92,40097.0,427.5199,427.8181,427.3608,427.4205,40097.0
2024-09-16 13:10:00,429.92,430.06,429.77,429.87,32887.0,427.4205,427.5597,427.2713,427.3708,32887.0
2024-09-16 13:15:00,429.87,430.02,429.67,429.75,38818.0,427.3708,427.5199,427.1719,427.2515,38818.0
2024-09-16 13:20:00,429.73,429.77,429.44,429.69,42875.0,427.2316,427.2713,426.9433,427.1918,42875.0
2024-09-16 13:25:00,429.71,430.17,429.34,429.94,47180.0,427.2117,427.669,426.8438,427.4404,47180.0
2024-09-16 13:30:00,429.95,430.16,429.84,430.07,24161.0,427.4503,427.6591,427.3409,427.5696,24161.0
2024-09-16 13:35:00,430.05,430.57,430.05,430.54,54952.0,427.5497,428.0667,427.5497,428.0369,54952.0
2024-09-16 13:40:00,430.52,430.62,430.13,430.56,31846.0,428.017,428.1164,427.6292,428.0567,31846.0
2024-09-16 13:45:00,430.57,431.1,430.57,431.09,46558.0,428.0667,428.5936,428.0667,428.5837,46558.0
2024-09-16 13:50:00,431.1,431.48,431.02,431.36,26551.0,428.5936,428.9714,428.5141,428.8521,26551.0
2024-09-16 13:55:00,431.35,431.71,431.19,431.63,60222.0,428.8422,429.2001,428.6831,429.1205,60222.0
2024-09-16 14:00:00,431.62,431.65,431.39,431.42,53081.0,429.1106,429.1404,428.8819,428.9117,53081.0
2024-09-16 14:05:00,431.42,431.6,431.29,431.49,40554.0,428.9117,429.0907,428.7825,428.9813,40554.0
2024-09-16 14:10:00,431.49,431.6,431.33,431.37,33458.0,428.9813,429.0907,428.8223,428.862,33458.0
2024-09-16 14:15:00,431.37,431.37,430.66,430.76,63112.0,428.862,428.862,428.1562,428.2556,63112.0
2024-09-16 14:20:00,430.77,430.97,430.69,430.69,40147.0,428.2655,428.4644,428.186,428.186,40147.0
2024-09-16 14:25:00,430.71,431.05,430.46,430.9,37504.0,428.2059,428.5439,427.9573,428.3948,37504.0
2024-09-16 14:30:00,430.89,430.89,430.54,430.74,25899.0,428.3848,428.3848,428.0369,428.2357,25899.0
2024-09-16 14:35:00,430.73,430.86,430.61,430.74,31920.0,428.2258,428.355,428.1065,428.2357,31920.0
2024-09-16 14:40:00,430.75,430.77,430.2,430.42,33596.0,428.2456,428.2655,427.6988,427.9176,33596.0
2024-09-16 14:45:00,430.41,430.42,430.11,430.28,31526.0,427.9076,427.9176,427.6094,427.7784,31526.0
2024-09-16 14:50:00,430.28,430.39,430.05,430.18,28129.0,427.7784,427.8877,427.5497,427.679,28129.0
2024-09-16 14:55:00,430.15,430.8,430.15,430.7,44993.0,427.6491,428.2954,427.6491,428.1959,44993.0
2024-09-16 15:00:00,430.68,430.75,430.37,430.37,19912.0,428.1761,428.2456,427.8679,427.8679,19912.0
2024-09-16 15:05:00,430.41,430.66,430.27,430.48,27391.0,427.9076,428.1562,427.7684,427.9772,27391.0
2024-09-16 15:10:00,430.49,430.75,430.46,430.5,35717.0,427.9872,428.2456,427.9573,427.9971,35717.0
2024-09-16 15:15:00,430.53,430.78,430.45,430.77,33041.0,428.0269,428.2755,427.9474,428.2655,33041.0
2024-09-16 15:20:00,430.75,430.76,430.3,430.46,36386.0,428.2456,428.2556,427.7983,427.9573,36386.0
2024-09-16 15:25:00,430.51,430.65,430.43,430.55,42545.0,428.007,428.1462,427.9275,428.0468,42545.0
2024-09-16 15:30:00,430.56,430.96,430.54,430.91,43749.0,428.0567,428.4544,428.0369,428.4047,43749.0
2024-09-16 15:35:00,430.93,431.08,430.61,430.94,43137.0,428.4246,428.5737,428.1065,428.4345,43137.0
2024-09-16 15:40:00,430.92,431.39,430.9,431.3,66431.0,428.4147,428.8819,428.3948,428.7924,66431.0
2024-09-16 15:45:00,431.31,431.48,431.16,431.34,73847.0,428.8024,428.9714,428.6533,428.8322,73847.0
2024-09-16 15:50:00,431.31,431.5,430.88,431.28,141846.0,428.8024,428.9913,428.3749,428.7726,141846.0
2024-09-16 15:55:00,431.29,431.62,430.99,431.44,322777.0,428.7825,429.1106,428.4842,428.9316,322777.0
2024-09-17 09:30:00,440.23,440.23,436.81,438.26,1004154.0,437.6705,437.6705,434.2704,435.712,1004154.0
2024-09-17 09:35:00,438.39,439.48,437.52,438.18,239890.0,435.8412,436.9249,434.9763,435.6324,239890.0
2024-09-17 09:40:00,438.12,441.17,438.06,440.74,428915.0,435.5728,438.6051,435.5131,438.1776,428915.0
2024-09-17 09:45:00,440.75,441.85,439.47,439.5,601804.0,438.1875,439.2811,436.9149,436.9448,601804.0
2024-09-17 09:50:00,439.41,440.0,439.0,439.5,261663.0,436.8553,437.4419,436.4477,436.9448,261663.0
2024-09-17 09:55:00,439.53,439.98,438.59,439.11,216492.0,436.9746,437.422,436.0401,436.557,216492.0
2024-09-17 10:00:00,439.2,439.43,438.33,439.39,149855.0,436.6465,436.8752,435.7816,436.8354,149855.0
2024-09-17 10:05:00,439.18,440.05,438.65,439.61,174724.0,436.6266,437.4916,436.0997,437.0541,174724.0
2024-09-17 10:10:00,439.6,440.23,438.72,439.2,206704.0,437.0442,437.6705,436.1693,436.6465,206704.0
2024-09-17 10:15:00,439.23,439.23,437.78,437.82,168430.0,436.6763,436.6763,435.2348,435.2745,168430.0
2024-09-17 10:20:00,437.78,438.6,436.33,438.43,302554.0,435.2348,436.05,433.7932,435.881,302554.0
2024-09-17 10:25:00,438.31,438.99,437.6,437.6,143527.0,435.7617,436.4377,435.0558,435.0558,143527.0
2024-09-17 10:30:00,437.61,437.85,436.79,436.84,115967.0,435.0658,435.3044,434.2505,434.3002,115967.0
2024-09-17 10:35:00,436.8,437.63,436.63,437.46,149355.0,434.2605,435.0856,434.0915,434.9166,149355.0
2024-09-17 10:40:00,437.44,438.39,437.42,438.35,115343.0,434.8967,435.8412,434.8769,435.8015,115343.0
2024-09-17 10:45:00,438.35,439.2,438.34,438.65,114715.0,435.8015,436.6465,435.7915,436.0997,114715.0
2024-09-17 10:50:00,438.63,438.88,438.07,438.25,74156.0,436.0798,436.3284,435.5231,435.702,74156.0
2024-09-17 10:55:00,438.2,438.25,436.44,436.9,93976.0,435.6523,435.702,433.9026,434.3599,93976.0
2024-09-17 11:00:00,436.94,437.37,436.4,436.46,97555.0,434.3997,434.8272,433.8628,433.9224,97555.0
2024-09-17 11:05:00,436.44,437.11,436.41,437.1,69225.0,433.9026,434.5687,433.8727,434.5587,69225.0
2024-09-17 11:10:00,437.13,437.44,437.0,437.31,73981.0,434.5886,434.8967,434.4593,434.7675,73981.0
2024-09-17 11:15:00,437.35,437.47,436.87,437.0,67819.0,434.8073,434.9266,434.3301,434.4593,67819.0
2024-09-17 11:20:00,437.03,437.19,436.0,436.44,120275.0,434.4891,434.6482,433.4651,433.9026,120275.0
2024-09-17 11:25:00,436.44,436.58,435.77,435.8,73727.0,433.9026,434.0417,433.2365,433.2663,73727.0
2024-09-17 11:30:00,435.78,435.9,435.02,435.66,193235.0,433.2464,433.3657,432.4908,433.1271,193235.0
2024-09-17 11:35:00,435.66,435.7,434.84,434.88,162397.0,433.1271,433.1669,432.3119,432.3516,162397.0
2024-09-17 11:40:00,434.88,435.07,434.72,434.77,147318.0,432.3516,432.5405,432.1926,432.2423,147318.0
2024-09-17 11:45:00,434.77,435.83,434.63,434.97,170021.0,432.2423,433.2961,432.1031,432.4411,170021.0
2024-09-17 11:50:00,435.0,435.52,434.97,435.34,72971.0,432.4709,432.9879,432.4411,432.809,72971.0
2024-09-17 11:55:00,435.3,436.12,435.16,435.98,106503.0,432.7692,433.5844,432.63,433.4452,106503.0
2024-09-17 12:00:00,436.0,436.15,435.13,435.19,66958.0,433.4651,433.6142,432.6002,432.6598,66958.0
2024-09-17 12:05:00,435.26,435.55,435.2,435.21,57717.0,432.7294,433.0177,432.6698,432.6797,57717.0
2024-09-17 12:10:00,435.19,435.26,434.92,435.14,68143.0,432.6598,432.7294,432.3914,432.6101,68143.0
2024-09-17 12:15:00,435.19,435.19,434.27,434.46,115804.0,432.6598,432.6598,431.7452,431.9341,115804.0
2024-09-17 12:20:00,434.5,434.51,432.82,433.37,158367.0,431.9738,431.9838,430.3036,430.8504,158367.0
2024-09-17 12:25:00,433.36,434.07,432.94,434.02,143286.0,430.8405,431.5463,430.4229,431.4966,143286.0
2024-09-17 12:30:00,434.01,434.21,433.59,433.63,73647.0,431.4867,431.6855,431.0691,431.1089,73647.0
2024-09-17 12:35:00,433.66,434.1,433.4,433.56,77365.0,431.1387,431.5762,430.8802,431.0393,77365.0
2024-09-17 12:40:00,433.54,433.77,433.0,433.03,62766.0,431.0194,431.2481,430.4826,430.5124,62766.0
2024-09-17 12:45:00,433.07,433.5,432.27,432.68,142933.0,430.5522,430.9797,429.7568,430.1644,142933.0
2024-09-17 12:50:00,432.61,433.76,432.36,433.54,96502.0,430.0948,431.2381,429.8463,431.0194,96502.0
2024-09-17 12:55:00,433.47,434.1,433.26,433.65,96003.0,430.9498,431.5762,430.7411,431.1288,96003.0
2024-09-17 13:00:00,433.69,433.95,433.45,433.6,107155.0,431.1686,431.427,430.9299,431.0791,107155.0
2024-09-17 13:05:00,433.63,434.01,433.56,433.91,52204.0,431.1089,431.4867,431.0393,431.3873,52204.0
2024-09-17 13:10:00,433.91,434.45,433.66,434.42,77412.0,431.3873,431.9241,431.1387,431.8943,77412.0
2024-09-17 13:15:00,434.46,434.46,434.04,434.32,68854.0,431.9341,431.9341,431.5165,431.7949,68854.0
2024-09-17 13:20:00,434.33,434.84,434.32,434.79,64631.0,431.8048,432.3119,431.7949,432.2622,64631.0
2024-09-17 13:25:00,434.73,435.01,434.56,434.92,77910.0,432.2025,432.4809,432.0335,432.3914,77910.0
2024-09-17 13:30:00,434.87,435.31,434.79,434.94,80209.0,432.3417,432.7791,432.2622,432.4113,80209.0
2024-09-17 13:35:00,434.92,435.12,434.85,434.97,46860.0,432.3914,432.5902,432.3218,432.4411,46860.0
2024-09-17 13:40:00,434.94,434.94,433.97,434.02,72203.0,432.4113,432.4113,431.4469,431.4966,72203.0
2024-09-17 13:45:00,433.97,434.49,433.15,434.49,92663.0,431.4469,431.9639,430.6317,431.9639,92663.0
2024-09-17 13:50:00,434.43,435.4,434.36,435.32,80223.0,431.9042,432.8686,431.8347,432.7891,80223.0
2024-09-17 13:55:00,435.34,435.4,435.1,435.3,46885.0,432.809,432.8686,432.5704,432.7692,46885.0
2024-09-17 14:00:00,435.29,435.6,435.15,435.23,43574.0,432.7592,433.0674,432.6201,432.6996,43574.0
2024-09-17 14:05:00,435.2,435.43,435.12,435.3,43145.0,432.6698,432.8984,432.5902,432.7692,43145.0
2024-09-17 14:10:00,435.29,435.65,435.01,435.06,45133.0,432.7592,433.1172,432.4809,432.5306,45133.0
2024-09-17 14:15:00,435.09,435.35,434.89,435.05,37378.0,432.5604,432.8189,432.3616,432.5206,37378.0
2024-09-17 14:20:00,435.06,435.59,434.8,435.56,53607.0,432.5306,433.0575,432.2721,433.0277,53607.0
2024-09-17 14:25:00,435.48,435.56,434.94,435.37,47652.0,432.9481,433.0277,432.4113,432.8388,47652.0
2024-09-17 14:30:00,435.37,435.44,435.01,435.27,43759.0,432.8388,432.9084,432.4809,432.7394,43759.0
2024-09-17 14:35:00,435.28,435.4,435.11,435.24,29073.0,432.7493,432.8686,432.5803,432.7095,29073.0
2024-09-17 14:40:00,435.26,435.61,435.1,435.52,42791.0,432.7294,433.0774,432.5704,432.9879,42791.0
2024-09-17 14:45:00,435.56,435.6,434.12,434.58,67411.0,433.0277,433.0674,431.5961,432.0534,67411.0
2024-09-17 14:50:00,434.62,434.64,434.13,434.41,47444.0,432.0931,432.113,431.606,431.8844,47444.0
2024-09-17 14:55:00,434.36,434.83,434.35,434.71,38380.0,431.8347,432.3019,431.8247,432.1826,38380.0
2024-09-17 15:00:00,434.69,434.96,434.51,434.57,39394.0,432.1627,432.4312,431.9838,432.0434,39394.0
2024-09-17 15:05:00,434.56,434.83,434.37,434.83,29326.0,432.0335,432.3019,431.8446,432.3019,29326.0
2024-09-17 15:10:00,434.81,435.22,434.73,435.11,56177.0,432.282,432.6897,432.2025,432.5803,56177.0
2024-09-17 15:15:00,435.11,435.16,434.69,434.91,60518.0,432.5803,432.63,432.1627,432.3815,60518.0
2024-09-17 15:20:00,434.9,435.0,434.19,434.24,53422.0,432.3715,432.4709,431.6656,431.7154,53422.0
2024-09-17 15:25:00,434.25,434.6,434.06,434.6,80406.0,431.7253,432.0733,431.5364,432.0733,80406.0
2024-09-17 15:30:00,434.58,434.69,434.21,434.44,73892.0,432.0534,432.1627,431.6855,431.9142,73892.0
2024-09-17 15:35:00,434.47,434.81,434.16,434.78,57781.0,431.944,432.282,431.6358,432.2522,57781.0
2024-09-17 15:40:00,434.8,434.91,434.16,434.39,81831.0,432.2721,432.3815,431.6358,431.8645,81831.0
2024-09-17 15:45:00,434.39,434.82,434.21,434.78,109769.0,431.8645,432.292,431.6855,432.2522,109769.0
2024-09-17 15:50:00,434.78,435.11,434.53,434.81,184422.0,432.2522,432.5803,432.0037,432.282,184422.0
2024-09-17 15:55:00,434.8,435.19,434.45,435.16,449827.0,432.2721,432.6598,431.9241,432.63,449827.0
2024-09-18 09:30:00,434.99,435.78,433.11,433.11,368513.0,432.461,433.2464,430.5919,430.5919,368513.0
2024-09-18 09:35:00,433.23,433.3,432.5,432.89,198273.0,430.7112,430.7808,429.9855,430.3732,198273.0
2024-09-18 09:40:00,432.97,433.26,432.33,432.42,136874.0,430.4527,430.7411,429.8165,429.9059,136874.0
2024-09-18 09:45:00,432.39,432.92,431.57,431.87,187612.0,429.8761,430.403,429.0609,429.3591,187612.0
2024-09-18 09:50:00,431.87,432.64,431.63,432.51,121401.0,429.3591,430.1247,429.1205,429.9954,121401.0
2024-09-18 09:55:00,432.48,432.77,431.85,432.47,142362.0,429.9656,430.2539,429.3392,429.9556,142362.0
2024-09-18 10:00:00,432.47,433.33,432.47,433.19,109621.0,429.9556,430.8106,429.9556,430.6715,109621.0
2024-09-18 10:05:00,433.16,433.22,431.81,432.21,91868.0,430.6416,430.7013,429.2995,429.6972,91868.0
2024-09-18 10:10:00,432.16,432.49,431.4,432.45,94439.0,429.6474,429.9755,428.8919,429.9358,94439.0
2024-09-18 10:15:00,432.5,432.54,431.5,431.73,93042.0,429.9855,430.0252,428.9913,429.2199,93042.0
2024-09-18 10:20:00,431.69,431.87,431.38,431.68,88969.0,429.1802,429.3591,428.872,429.1702,88969.0
2024-09-18 10:25:00,431.68,432.25,431.49,432.19,67231.0,429.1702,429.7369,428.9813,429.6773,67231.0
2024-09-18 10:30:00,432.19,432.29,431.7,431.75,70496.0,429.6773,429.7767,429.1901,429.2398,70496.0
2024-09-18 10:35:00,431.74,432.34,431.51,432.27,73197.0,429.2299,429.8264,429.0012,429.7568,73197.0
2024-09-18 10:40:00,432.23,432.67,432.15,432.5,78834.0,429.717,430.1545,429.6375,429.9855,78834.0
2024-09-18 10:45:00,432.55,432.8,432.43,432.45,70766.0,430.0352,430.2837,429.9159,429.9358,70766.0
2024-09-18 10:50:00,432.51,432.54,432.11,432.31,59074.0,429.9954,430.0252,429.5977,429.7966,59074.0
2024-09-18 10:55:00,432.27,432.31,431.64,431.94,66621.0,429.7568,429.7966,429.1305,429.4287,66621.0
2024-09-18 11:00:00,431.94,432.28,431.87,432.21,68101.0,429.4287,429.7667,429.3591,429.6972,68101.0
2024-09-18 11:05:00,432.22,432.28,431.7,431.91,48423.0,429.7071,429.7667,429.1901,429.3989,48423.0
2024-09-18 11:10:00,431.87,431.91,431.53,431.75,55624.0,429.3591,429.3989,429.0211,429.2398,55624.0
2024-09-18 11:15:00,431.74,431.76,431.58,431.74,26940.0,429.2299,429.2498,429.0708,429.2299,26940.0
2024-09-18 11:20:00,431.72,431.72,431.3,431.54,64033.0,429.21,429.21,428.7924,429.0311,64033.0
2024-09-18 11:25:00,431.53,432.0,431.43,431.93,99382.0,429.0211,429.4884,428.9217,429.4188,99382.0
2024-09-18 11:30:00,431.9,431.95,431.44,431.54,48275.0,429.389,429.4387,428.9316,429.0311,48275.0
2024-09-18 11:35:00,431.54,431.59,431.12,431.13,48956.0,429.0311,429.0808,428.6135,428.6234,48956.0
2024-09-18 11:40:00,431.15,431.23,430.76,430.9,76992.0,428.6433,428.7229,428.2556,428.3948,76992.0
2024-09-18 11:45:00,430.92,430.99,430.45,430.69,65971.0,428.4147,428.4842,427.9474,428.186,65971.0
2024-09-18 11:50:00,430.7,431.06,430.6,431.03,53569.0,428.1959,428.5538,428.0965,428.524,53569.0
2024-09-18 11:55:00,431.04,431.16,430.82,430.93,59307.0,428.534,428.6533,428.3152,428.4246,59307.0
2024-09-18 12:00:00,430.91,431.13,430.66,430.77,45029.0,428.4047,428.6234,428.1562,428.2655,45029.0
2024-09-18 12:05:00,430.77,431.18,430.73,431.18,39472.0,428.2655,428.6731,428.2258,428.6731,39472.0
2024-09-18 12:10:00,431.17,431.74,431.17,431.71,85239.0,428.6632,429.2299,428.6632,429.2001,85239.0
2024-09-18 12:15:00,431.7,432.12,431.64,431.95,74538.0,429.1901,429.6077,429.1305,429.4387,74538.0
2024-09-18 12:20:00,432.0,432.49,431.99,432.21,85407.0,429.4884,429.9755,429.4784,429.6972,85407.0
2024-09-18 12:25:00,432.21,432.56,432.16,432.55,46917.0,429.6972,430.0451,429.6474,430.0352,46917.0
2024-09-18 12:30:00,432.57,432.68,432.38,432.47,56221.0,430.0551,430.1644,429.8662,429.9556,56221.0
2024-09-18 12:35:00,432.44,432.51,431.89,431.93,50582.0,429.9258,429.9954,429.379,429.4188,50582.0
2024-09-18 12:40:00,431.96,431.96,431.63,431.73,59793.0,429.4486,429.4486,429.1205,429.2199,59793.0
2024-09-18 12:45:00,431.72,432.21,431.68,432.21,43279.0,429.21,429.6972,429.1702,429.6972,43279.0
2024-09-18 12:50:00,432.2,432.55,432.17,432.44,31876.0,429.6872,430.0352,429.6574,429.9258,31876.0
2024-09-18 12:55:00,432.39,432.84,432.38,432.72,41192.0,429.8761,430.3235,429.8662,430.2042,41192.0
2024-09-18 13:00:00,432.73,432.92,432.53,432.68,51808.0,430.2141,430.403,430.0153,430.1644,51808.0
2024-09-18 13:05:00,432.69,432.75,432.45,432.5,50793.0,430.1744,430.234,429.9358,429.9855,50793.0
2024-09-18 13:10:00,432.5,432.69,432.39,432.44,38648.0,429.9855,430.1744,429.8761,429.9258,38648.0
2024-09-18 13:15:00,432.53,432.61,432.18,432.37,28773.0,430.0153,430.0948,429.6673,429.8562,28773.0
2024-09-18 13:20:00,432.46,432.53,431.97,432.02,39948.0,429.9457,430.0153,429.4586,429.5083,39948.0
2024-09-18 13:25:00,432.07,432.7,432.07,432.56,45329.0,429.558,430.1843,429.558,430.0451,45329.0
2024-09-18 13:30:00,432.63,433.15,432.57,432.79,51629.0,430.1147,430.6317,430.0551,430.2738,51629.0
2024-09-18 13:35:00,432.82,432.9,431.84,432.1,41697.0,430.3036,430.3831,429.3293,429.5878,41697.0
2024-09-18 13:40:00,432.11,432.3,432.01,432.28,29596.0,429.5977,429.7866,429.4983,429.7667,29596.0
2024-09-18 13:45:00,432.31,432.69,432.17,432.63,43164.0,429.7966,430.1744,429.6574,430.1147,43164.0
2024-09-18 13:50:00,432.61,432.74,432.24,432.55,56178.0,430.0948,430.2241,429.727,430.0352,56178.0
2024-09-18 13:55:00,432.54,432.54,432.08,432.17,56840.0,430.0252,430.0252,429.5679,429.6574,56840.0
2024-09-18 14:00:00,432.08,436.03,431.2,433.81,355552.0,429.5679,433.4949,428.693,431.2879,355552.0
2024-09-18 14:05:00,433.84,434.64,432.7,433.74,189532.0,431.3177,432.113,430.1843,431.2183,189532.0
2024-09-18 14:10:00,433.77,433.85,431.3,432.23,206657.0,431.2481,431.3276,428.7924,429.717,206657.0
2024-09-18 14:15:00,432.3,434.79,432.3,434.22,171802.0,429.7866,432.2622,429.7866,431.6955,171802.0
2024-09-18 14:20:00,434.09,434.95,433.86,434.29,117793.0,431.5662,432.4212,431.3376,431.7651,117793.0
2024-09-18 14:25:00,434.28,434.62,433.65,434.55,124744.0,431.7551,432.0931,431.1288,432.0236,124744.0
2024-09-18 14:30:00,434.54,435.16,434.4,434.99,150405.0,432.0136,432.63,431.8744,432.461,150405.0
2024-09-18 14:35:00,434.99,435.44,433.33,433.4,215451.0,432.461,432.9084,430.8106,430.8802,215451.0
2024-09-18 14:40:00,433.37,433.65,432.35,432.8,118812.0,430.8504,431.1288,429.8363,430.2837,118812.0
2024-09-18 14:45:00,432.75,434.33,432.75,433.78,117858.0,430.234,431.8048,430.234,431.258,117858.0
2024-09-18 14:50:00,433.75,434.5,433.44,434.09,69023.0,431.2282,431.9738,430.92,431.5662,69023.0
2024-09-18 14:55:00,434.09,434.35,433.08,433.18,111336.0,431.5662,431.8247,430.5621,430.6615,111336.0
2024-09-18 15:00:00,433.1,433.19,431.7,432.22,131947.0,430.582,430.6715,429.1901,429.7071,131947.0
2024-09-18 15:05:00,432.21,432.78,431.12,432.69,126477.0,429.6972,430.2638,428.6135,430.1744,126477.0
2024-09-18 15:10:00,432.52,433.89,432.22,433.73,106152.0,430.0054,431.3674,429.7071,431.2083,106152.0
2024-09-18 15:15:00,433.65,433.66,432.96,433.33,85427.0,431.1288,431.1387,430.4428,430.8106,85427.0
2024-09-18 15:20:00,433.33,433.57,431.87,433.46,95474.0,430.8106,431.0492,429.3591,430.9399,95474.0
2024-09-18 15:25:00,433.51,435.01,433.24,434.35,148066.0,430.9896,432.4809,430.7212,431.8247,148066.0
2024-09-18 15:30:00,434.41,434.87,433.0,433.44,119555.0,431.8844,432.3417,430.4826,430.92,119555.0
2024-09-18 15:35:00,433.38,434.29,432.74,433.46,122444.0,430.8604,431.7651,430.2241,430.9399,122444.0
2024-09-18 15:40:00,433.48,433.87,432.0,432.22,92091.0,430.9598,431.3475,429.4884,429.7071,92091.0
2024-09-18 15:45:00,432.0,432.7,431.1,431.39,165757.0,429.4884,430.1843,428.5936,428.8819,165757.0
2024-09-18 15:50:00,431.34,432.17,431.03,431.32,215978.0,428.8322,429.6574,428.524,428.8123,215978.0
2024-09-18 15:55:00,431.38,431.71,430.41,430.75,521098.0,428.872,429.2001,427.9076,428.2456,521098.0
2024-09-19 09:30:00,441.27,441.5,439.97,441.03,1099746.0,438.7045,438.9331,437.412,438.4659,1099746.0
2024-09-19 09:35:00,440.94,441.07,438.79,439.78,331486.0,438.3764,438.5056,436.2389,437.2231,331486.0
2024-09-19 09:40:00,439.84,440.79,438.77,439.7,215111.0,437.2828,438.2273,436.219,437.1436,215111.0
2024-09-19 09:45:00,439.7,439.76,438.09,438.09,212186.0,437.1436,437.2033,435.543,435.543,212186.0
2024-09-19 09:50:00,438.17,438.23,436.95,437.87,265414.0,435.6225,435.6822,434.4096,435.3242,265414.0
2024-09-19 09:55:00,437.87,438.57,436.9,436.97,203303.0,435.3242,436.0202,434.3599,434.4295,203303.0
2024-09-19 10:00:00,437.14,438.1,437.0,437.9,145971.0,434.5985,435.5529,434.4593,435.3541,145971.0
2024-09-19 10:05:00,437.89,438.86,437.75,437.77,167120.0,435.3441,436.3085,435.2049,435.2248,167120.0
2024-09-19 10:10:00,437.81,438.6,437.47,438.55,106025.0,435.2646,436.05,434.9266,436.0003,106025.0
2024-09-19 10:15:00,438.54,438.94,437.93,438.81,91501.0,435.9904,436.388,435.3839,436.2588,91501.0
2024-09-19 10:20:00,438.83,439.0,438.02,438.85,129070.0,436.2787,436.4477,435.4734,436.2986,129070.0
2024-09-19 10:25:00,438.85,439.83,438.51,439.58,171272.0,436.2986,437.2729,435.9605,437.0243,171272.0
2024-09-19 10:30:00,439.56,439.98,439.38,439.93,140955.0,437.0044,437.422,436.8255,437.3723,140955.0
2024-09-19 10:35:00,439.92,440.06,439.15,439.63,140516.0,437.3623,437.5015,436.5968,437.074,140516.0
2024-09-19 10:40:00,439.64,439.71,438.56,439.21,80467.0,437.084,437.1536,436.0102,436.6565,80467.0
2024-09-19 10:45:00,439.2,439.25,438.39,439.06,76915.0,436.6465,436.6962,435.8412,436.5073,76915.0
2024-09-19 10:50:00,438.94,439.18,438.37,438.37,54214.0,436.388,436.6266,435.8213,435.8213,54214.0
2024-09-19 10:55:00,438.36,438.53,438.15,438.16,80302.0,435.8114,435.9804,435.6026,435.6126,80302.0
2024-09-19 11:00:00,438.17,438.78,438.06,438.73,65798.0,435.6225,436.229,435.5131,436.1792,65798.0
2024-09-19 11:05:00,438.74,438.79,437.29,437.9,85007.0,436.1892,436.2389,434.7476,435.3541,85007.0
2024-09-19 11:10:00,437.96,438.78,437.87,438.68,86461.0,435.4137,436.229,435.3242,436.1295,86461.0
2024-09-19 11:15:00,438.72,439.35,438.63,439.16,92131.0,436.1693,436.7956,436.0798,436.6067,92131.0
2024-09-19 11:20:00,439.23,439.64,439.2,439.41,72235.0,436.6763,437.084,436.6465,436.8553,72235.0
2024-09-19 11:25:00,439.38,439.74,439.24,439.35,73539.0,436.8255,437.1834,436.6863,436.7956,73539.0
2024-09-19 11:30:00,439.35,439.58,438.99,439.2,65931.0,436.7956,437.0243,436.4377,436.6465,65931.0
2024-09-19 11:35:00,439.19,439.36,438.94,439.15,51208.0,436.6366,436.8056,436.388,436.5968,51208.0
2024-09-19 11:40:00,439.12,439.45,438.69,438.75,88590.0,436.567,436.8951,436.1395,436.1991,88590.0
2024-09-19 11:45:00,438.8,439.7,438.76,439.49,89499.0,436.2488,437.1436,436.2091,436.9348,89499.0
2024-09-19 11:50:00,439.48,439.5,438.65,439.08,69675.0,436.9249,436.9448,436.0997,436.5272,69675.0
2024-09-19 11:55:00,439.09,439.2,438.61,438.91,52426.0,436.5372,436.6465,436.0599,436.3582,52426.0
2024-09-19 12:00:00,438.96,439.69,438.76,439.63,72071.0,436.4079,437.1337,436.2091,437.074,72071.0
2024-09-19 12:05:00,439.63,439.77,439.36,439.49,57328.0,437.074,437.2132,436.8056,436.9348,57328.0
2024-09-19 12:10:00,439.47,439.78,439.29,439.41,68323.0,436.9149,437.2231,436.736,436.8553,68323.0
2024-09-19 12:15:00,439.35,439.84,439.15,439.59,63614.0,436.7956,437.2828,436.5968,437.0342,63614.0
2024-09-19 12:20:00,439.56,439.74,439.12,439.27,67803.0,437.0044,437.1834,436.567,436.7161,67803.0
2024-09-19 12:25:00,439.27,439.57,439.23,439.4,52530.0,436.7161,437.0144,436.6763,436.8454,52530.0
2024-09-19 12:30:00,439.39,439.6,439.18,439.49,59180.0,436.8354,437.0442,436.6266,436.9348,59180.0
2024-09-19 12:35:00,439.47,439.77,439.41,439.61,63902.0,436.9149,437.2132,436.8553,437.0541,63902.0
2024-09-19 12:40:00,439.58,439.73,439.31,439.39,60027.0,437.0243,437.1734,436.7559,436.8354,60027.0
2024-09-19 12:45:00,439.37,439.69,439.16,439.19,69051.0,436.8155,437.1337,436.6067,436.6366,69051.0
2024-09-19 12:50:00,439.19,439.41,439.06,439.28,57741.0,436.6366,436.8553,436.5073,436.7261,57741.0
2024-09-19 12:55:00,439.3,439.3,438.45,438.48,66517.0,436.7459,436.7459,435.9009,435.9307,66517.0
2024-09-19 13:00:00,438.5,438.98,438.25,438.85,82551.0,435.9506,436.4278,435.702,436.2986,82551.0
2024-09-19 13:05:00,438.88,439.09,438.3,438.48,79484.0,436.3284,436.5372,435.7517,435.9307,79484.0
2024-09-19 13:10:00,438.49,438.64,438.24,438.42,61381.0,435.9406,436.0898,435.6921,435.8711,61381.0
2024-09-19 13:15:00,438.39,438.84,438.25,438.83,55796.0,435.8412,436.2886,435.702,436.2787,55796.0
2024-09-19 13:20:00,438.83,439.02,438.12,438.2,62785.0,436.2787,436.4676,435.5728,435.6523,62785.0
2024-09-19 13:25:00,438.19,438.42,438.07,438.34,44261.0,435.6424,435.8711,435.5231,435.7915,44261.0
2024-09-19 13:30:00,438.35,438.47,437.8,438.12,70965.0,435.8015,435.9208,435.2547,435.5728,70965.0
2024-09-19 13:35:00,438.12,438.7,437.93,438.7,83459.0,435.5728,436.1494,435.3839,436.1494,83459.0
2024-09-19 13:40:00,438.71,439.21,438.68,439.13,84552.0,436.1594,436.6565,436.1295,436.5769,84552.0
2024-09-19 13:45:00,439.09,439.63,438.99,439.45,64615.0,436.5372,437.074,436.4377,436.8951,64615.0
2024-09-19 13:50:00,439.42,439.72,439.26,439.64,85563.0,436.8652,437.1635,436.7062,437.084,85563.0
2024-09-19 13:55:00,439.65,439.88,439.23,439.36,49702.0,437.0939,437.3226,436.6763,436.8056,49702.0
2024-09-19 14:00:00,439.35,439.72,439.26,439.7,66514.0,436.7956,437.1635,436.7062,437.1436,66514.0
2024-09-19 14:05:00,439.71,439.73,439.18,439.28,49987.0,437.1536,437.1734,436.6266,436.7261,49987.0
2024-09-19 14:10:00,439.29,439.3,438.87,438.96,54206.0,436.736,436.7459,436.3184,436.4079,54206.0
2024-09-19 14:15:00,438.85,438.89,438.19,438.54,71391.0,436.2986,436.3383,435.6424,435.9904,71391.0
2024-09-19 14:20:00,438.56,438.78,438.27,438.78,56857.0,436.0102,436.229,435.7219,436.229,56857.0
2024-09-19 14:25:00,438.77,439.01,438.53,438.94,78484.0,436.219,436.4576,435.9804,436.388,78484.0
2024-09-19 14:30:00,438.94,439.01,438.73,438.81,53117.0,436.388,436.4576,436.1792,436.2588,53117.0
2024-09-19 14:35:00,438.77,439.2,438.77,439.13,144031.0,436.219,436.6465,436.219,436.5769,144031.0
2024-09-19 14:40:00,439.17,439.44,439.0,439.39,57350.0,436.6167,436.8851,436.4477,436.8354,57350.0
2024-09-19 14:45:00,439.37,439.6,438.88,439.1,116282.0,436.8155,437.0442,436.3284,436.5471,116282.0
2024-09-19 14:50:00,439.04,439.4,438.84,439.2,43610.0,436.4874,436.8454,436.2886,436.6465,43610.0
2024-09-19 14:55:00,439.13,439.57,439.03,439.51,101013.0,436.5769,437.0144,436.4775,436.9547,101013.0
2024-09-19 15:00:00,439.49,439.6,439.14,439.48,55055.0,436.9348,437.0442,436.5869,436.9249,55055.0
2024-09-19 15:05:00,439.45,439.47,438.76,438.88,46501.0,436.8951,436.9149,436.2091,436.3284,46501.0
2024-09-19 15:10:00,438.9,439.21,438.75,438.84,48848.0,436.3483,436.6565,436.1991,436.2886,48848.0
2024-09-19 15:15:00,438.76,439.13,438.62,438.88,48267.0,436.2091,436.5769,436.0699,436.3284,48267.0
2024-09-19 15:20:00,438.91,439.31,438.44,439.28,81056.0,436.3582,436.7559,435.8909,436.7261,81056.0
2024-09-19 15:25:00,439.24,439.29,438.87,438.98,76369.0,436.6863,436.736,436.3184,436.4278,76369.0
2024-09-19 15:30:00,438.99,439.0,438.63,438.92,80638.0,436.4377,436.4477,436.0798,436.3681,80638.0
2024-09-19 15:35:00,438.93,439.27,438.54,438.86,108666.0,436.3781,436.7161,435.9904,436.3085,108666.0
2024-09-19 15:40:00,438.87,439.07,438.36,438.49,128179.0,436.3184,436.5173,435.8114,435.9406,128179.0
2024-09-19 15:45:00,438.49,439.13,438.36,438.95,127585.0,435.9406,436.5769,435.8114,436.398,127585.0
2024-09-19 15:50:00,438.9,438.9,437.7,438.08,201375.0,436.3483,436.3483,435.1552,435.533,201375.0
2024-09-19 15:55:00,438.05,439.32,437.94,438.68,483709.0,435.5032,436.7658,435.3938,436.1295,483709.0
2024-09-20 09:30:00,437.05,439.08,436.83,438.04,5458846.0,434.509,436.5272,434.2903,435.4933,5458846.0
2024-09-20 09:35:00,438.13,438.29,436.68,437.01,213531.0,435.5827,435.7418,434.1412,434.4692,213531.0
2024-09-20 09:40:00,436.97,438.75,436.92,438.22,164384.0,434.4295,436.1991,434.3798,435.6722,164384.0
2024-09-20 09:45:00,438.16,438.88,437.87,438.19,76549.0,435.6126,436.3284,435.3242,435.6424,76549.0
2024-09-20 09:50:00,438.2,439.24,437.73,437.86,89316.0,435.6523,436.6863,435.1851,435.3143,89316.0
2024-09-20 09:55:00,437.98,437.98,436.49,436.79,181077.0,435.4336,435.4336,433.9523,434.2505,181077.0
2024-09-20 10:00:00,436.79,437.35,436.58,437.12,146872.0,434.2505,434.8073,434.0417,434.5786,146872.0
2024-09-20 10:05:00,437.12,437.4,436.68,436.94,89785.0,434.5786,434.857,434.1412,434.3997,89785.0
2024-09-20 10:10:00,436.93,437.06,436.18,436.53,85451.0,434.3897,434.519,433.6441,433.992,85451.0
2024-09-20 10:15:00,436.56,436.94,436.25,436.58,70535.0,434.0219,434.3997,433.7137,434.0417,70535.0
2024-09-20 10:20:00,436.52,436.81,436.13,436.71,62316.0,433.9821,434.2704,433.5944,434.171,62316.0
2024-09-20 10:25:00,436.68,436.98,435.69,435.84,87072.0,434.1412,434.4394,433.1569,433.3061,87072.0
2024-09-20 10:30:00,435.82,435.97,435.08,435.51,116461.0,433.2862,433.4353,432.5505,432.978,116461.0
2024-09-20 10:35:00,435.49,436.45,435.21,436.3,83546.0,432.9581,433.9125,432.6797,433.7634,83546.0
2024-09-20 10:40:00,436.22,436.26,435.64,436.11,71416.0,433.6838,433.7236,433.1072,433.5745,71416.0
2024-09-20 10:45:00,436.07,436.11,435.58,435.7,64057.0,433.5347,433.5745,433.0476,433.1669,64057.0
2024-09-20 10:50:00,435.7,435.95,434.96,435.07,99617.0,433.1669,433.4154,432.4312,432.5405,99617.0
2024-09-20 10:55:00,435.05,435.36,434.9,434.99,52472.0,432.5206,432.8288,432.3715,432.461,52472.0
2024-09-20 11:00:00,435.02,435.36,434.73,435.31,68467.0,432.4908,432.8288,432.2025,432.7791,68467.0
2024-09-20 11:05:00,435.37,435.57,435.12,435.21,70949.0,432.8388,433.0376,432.5902,432.6797,70949.0
2024-09-20 11:10:00,435.21,435.63,434.68,434.83,65769.0,432.6797,433.0973,432.1528,432.3019,65769.0
2024-09-20 11:15:00,434.87,434.87,434.22,434.71,53307.0,432.3417,432.3417,431.6955,432.1826,53307.0
2024-09-20 11:20:00,434.75,435.2,434.65,434.89,56522.0,432.2224,432.6698,432.123,432.3616,56522.0
2024-09-20 11:25:00,434.92,435.05,434.65,434.77,47038.0,432.3914,432.5206,432.123,432.2423,47038.0
2024-09-20 11:30:00,434.73,435.5,434.66,435.42,41371.0,432.2025,432.968,432.1329,432.8885,41371.0
2024-09-20 11:35:00,435.47,435.78,435.24,435.78,85608.0,432.9382,433.2464,432.7095,433.2464,85608.0
2024-09-20 11:40:00,435.78,436.43,435.56,436.29,102303.0,433.2464,433.8926,433.0277,433.7534,102303.0
2024-09-20 11:45:00,436.31,436.31,435.85,435.85,35573.0,433.7733,433.7733,433.316,433.316,35573.0
2024-09-20 11:50:00,435.9,436.06,435.63,435.75,57276.0,433.3657,433.5248,433.0973,433.2166,57276.0
2024-09-20 11:55:00,435.74,436.33,435.73,435.86,40524.0,433.2066,433.7932,433.1967,433.3259,40524.0
2024-09-20 12:00:00,435.88,435.93,435.72,435.87,43604.0,433.3458,433.3955,433.1867,433.3359,43604.0
2024-09-20 12:05:00,435.88,436.49,435.82,436.37,54525.0,433.3458,433.9523,433.2862,433.833,54525.0
2024-09-20 12:10:00,436.36,436.46,435.95,436.22,46633.0,433.823,433.9224,433.4154,433.6838,46633.0
2024-09-20 12:15:00,436.22,436.63,436.14,436.52,47840.0,433.6838,434.0915,433.6043,433.9821,47840.0
2024-09-20 12:20:00,436.54,436.9,436.3,436.88,53956.0,434.002,434.3599,433.7634,434.34,53956.0
2024-09-20 12:25:00,436.88,437.51,436.87,437.3,119195.0,434.34,434.9663,434.3301,434.7576,119195.0
2024-09-20 12:30:00,437.24,437.48,436.76,436.91,51512.0,434.6979,434.9365,434.2207,434.3698,51512.0
2024-09-20 12:35:00,436.94,437.56,436.94,437.39,61572.0,434.3997,435.0161,434.3997,434.847,61572.0
2024-09-20 12:40:00,437.4,437.42,437.18,437.21,42258.0,434.857,434.8769,434.6383,434.6681,42258.0
2024-09-20 12:45:00,437.2,437.6,437.14,437.51,43164.0,434.6581,435.0558,434.5985,434.9663,43164.0
2024-09-20 12:50:00,437.55,437.96,437.54,437.58,70100.0,435.0061,435.4137,434.9962,435.0359,70100.0
2024-09-20 12:55:00,437.57,437.74,437.25,437.25,47562.0,435.026,435.195,434.7079,434.7079,47562.0
2024-09-20 13:00:00,437.23,437.49,437.12,437.35,50046.0,434.688,434.9465,434.5786,434.8073,50046.0
2024-09-20 13:05:00,437.32,437.6,436.95,436.97,47491.0,434.7774,435.0558,434.4096,434.4295,47491.0
2024-09-20 13:10:00,436.97,437.3,436.65,437.22,74015.0,434.4295,434.7576,434.1113,434.678,74015.0
2024-09-20 13:15:00,437.2,437.35,437.13,437.24,40332.0,434.6581,434.8073,434.5886,434.6979,40332.0
2024-09-20 13:20:00,437.24,437.26,436.87,436.88,41829.0,434.6979,434.7178,434.3301,434.34,41829.0
2024-09-20 13:25:00,436.89,437.26,436.78,436.89,69370.0,434.3499,434.7178,434.2406,434.3499,69370.0
2024-09-20 13:30:00,436.94,437.4,436.9,437.35,42945.0,434.3997,434.857,434.3599,434.8073,42945.0
2024-09-20 13:35:00,437.35,437.47,437.07,437.25,37809.0,434.8073,434.9266,434.5289,434.7079,37809.0
2024-09-20 13:40:00,437.25,437.33,437.01,437.03,34876.0,434.7079,434.7874,434.4692,434.4891,34876.0
2024-09-20 13:45:00,437.04,437.14,436.87,437.06,32077.0,434.4991,434.5985,434.3301,434.519,32077.0
2024-09-20 13:50:00,437.03,437.12,436.77,436.78,49014.0,434.4891,434.5786,434.2306,434.2406,49014.0
2024-09-20 13:55:00,436.77,437.09,436.7,436.87,59516.0,434.2306,434.5488,434.1611,434.3301,59516.0
2024-09-20 14:00:00,436.84,437.05,436.1,436.28,63987.0,434.3002,434.509,433.5645,433.7435,63987.0
2024-09-20 14:05:00,436.32,436.63,436.18,436.24,70224.0,433.7833,434.0915,433.6441,433.7037,70224.0
2024-09-20 14:10:00,436.21,436.9,436.09,436.58,86871.0,433.6739,434.3599,433.5546,434.0417,86871.0
2024-09-20 14:15:00,436.58,436.8,436.57,436.6,34470.0,434.0417,434.2605,434.0318,434.0616,34470.0
2024-09-20 14:20:00,436.59,436.66,436.36,436.42,45794.0,434.0517,434.1213,433.823,433.8827,45794.0
2024-09-20 14:25:00,436.44,436.46,436.18,436.26,72839.0,433.9026,433.9224,433.6441,433.7236,72839.0
2024-09-20 14:30:00,436.24,436.27,435.81,435.81,58472.0,433.7037,433.7336,433.2762,433.2762,58472.0
2024-09-20 14:35:00,435.81,436.13,435.74,435.87,79556.0,433.2762,433.5944,433.2066,433.3359,79556.0
2024-09-20 14:40:00,435.87,435.97,435.7,435.7,62794.0,433.3359,433.4353,433.1669,433.1669,62794.0
2024-09-20 14:45:00,435.7,435.96,435.53,435.76,61555.0,433.1669,433.4254,432.9979,433.2265,61555.0
2024-09-20 14:50:00,435.7,436.1,435.54,435.96,98335.0,433.1669,433.5645,433.0078,433.4254,98335.0
2024-09-20 14:55:00,435.94,436.21,435.83,436.07,99133.0,433.4055,433.6739,433.2961,433.5347,99133.0
2024-09-20 15:00:00,436.06,436.46,436.03,436.39,67197.0,433.5248,433.9224,433.4949,433.8529,67197.0
2024-09-20 15:05:00,436.41,436.41,435.69,435.9,92603.0,433.8727,433.8727,433.1569,433.3657,92603.0
2024-09-20 15:10:00,435.91,436.28,435.89,436.22,74556.0,433.3756,433.7435,433.3558,433.6838,74556.0
2024-09-20 15:15:00,436.23,436.47,436.16,436.26,73651.0,433.6938,433.9324,433.6242,433.7236,73651.0
2024-09-20 15:20:00,436.28,437.05,436.1,436.26,95514.0,433.7435,434.509,433.5645,433.7236,95514.0
2024-09-20 15:25:00,436.3,436.44,436.1,436.28,111525.0,433.7634,433.9026,433.5645,433.7435,111525.0
2024-09-20 15:30:00,436.29,436.49,436.26,436.45,88863.0,433.7534,433.9523,433.7236,433.9125,88863.0
2024-09-20 15:35:00,436.44,437.43,436.37,437.07,156086.0,433.9026,434.8868,433.833,434.5289,156086.0
2024-09-20 15:40:00,437.07,437.84,436.9,437.81,136798.0,434.5289,435.2944,434.3599,435.2646,136798.0
2024-09-20 15:45:00,437.77,437.92,437.19,437.25,187286.0,435.2248,435.374,434.6482,434.7079,187286.0
2024-09-20 15:50:00,437.29,437.39,435.17,435.73,606113.0,434.7476,434.847,432.6399,433.1967,606113.0
2024-09-20 15:55:00,435.71,436.81,435.15,435.23,956923.0,433.1768,434.2704,432.6201,432.6996,956923.0
2024-09-23 09:30:00,434.28,434.68,430.38,431.39,632318.0,431.7551,432.1528,427.8778,428.8819,632318.0
2024-09-23 09:35:00,431.46,432.64,430.69,432.14,245292.0,428.9515,430.1247,428.186,429.6276,245292.0
2024-09-23 09:40:00,432.08,432.72,432.01,432.43,137129.0,429.5679,430.2042,429.4983,429.9159,137129.0
2024-09-23 09:45:00,432.41,433.91,431.89,433.91,217538.0,429.896,431.3873,429.379,431.3873,217538.0
2024-09-23 09:50:00,433.92,433.96,433.06,433.47,93779.0,431.3972,431.437,430.5422,430.9498,93779.0
2024-09-23 09:55:00,433.53,433.56,432.65,432.74,113881.0,431.0095,431.0393,430.1346,430.2241,113881.0
2024-09-23 10:00:00,432.72,434.15,432.21,433.98,115915.0,430.2042,431.6259,429.6972,431.4569,115915.0
2024-09-23 10:05:00,434.0,434.55,433.94,434.19,50663.0,431.4767,432.0236,431.4171,431.6656,50663.0
2024-09-23 10:10:00,434.23,434.8,433.88,433.94,85803.0,431.7054,432.2721,431.3574,431.4171,85803.0
2024-09-23 10:15:00,433.95,434.39,433.72,434.34,50686.0,431.427,431.8645,431.1984,431.8148,50686.0
2024-09-23 10:20:00,434.37,435.0,434.26,434.98,83348.0,431.8446,432.4709,431.7352,432.4511,83348.0
2024-09-23 10:25:00,434.99,435.0,434.21,434.52,61393.0,432.461,432.4709,431.6855,431.9937,61393.0
2024-09-23 10:30:00,434.56,434.6,433.86,433.9,50905.0,432.0335,432.0733,431.3376,431.3773,50905.0
2024-09-23 10:35:00,433.97,434.57,433.8,434.25,48002.0,431.4469,432.0434,431.2779,431.7253,48002.0
2024-09-23 10:40:00,434.28,435.41,434.26,435.41,77208.0,431.7551,432.8786,431.7352,432.8786,77208.0
2024-09-23 10:45:00,435.39,435.9,435.27,435.6,79805.0,432.8587,433.3657,432.7394,433.0674,79805.0
2024-09-23 10:50:00,435.59,435.78,435.18,435.34,44036.0,433.0575,433.2464,432.6499,432.809,44036.0
2024-09-23 10:55:00,435.36,435.39,434.89,435.27,42247.0,432.8288,432.8587,432.3616,432.7394,42247.0
2024-09-23 11:00:00,435.27,435.4,434.8,434.87,40147.0,432.7394,432.8686,432.2721,432.3417,40147.0
2024-09-23 11:05:00,434.83,434.95,434.25,434.95,45609.0,432.3019,432.4212,431.7253,432.4212,45609.0
2024-09-23 11:10:00,434.95,435.04,434.7,434.98,21996.0,432.4212,432.5107,432.1727,432.4511,21996.0
2024-09-23 11:15:00,434.95,435.01,434.42,434.44,37134.0,432.4212,432.4809,431.8943,431.9142,37134.0
2024-09-23 11:20:00,434.47,435.06,434.44,435.04,37511.0,431.944,432.5306,431.9142,432.5107,37511.0
2024-09-23 11:25:00,435.01,435.6,434.99,435.6,49928.0,432.4809,433.0674,432.461,433.0674,49928.0
2024-09-23 11:30:00,435.59,436.03,435.43,436.0,70223.0,433.0575,433.4949,432.8984,433.4651,70223.0
2024-09-23 11:35:00,436.0,436.28,435.89,436.22,51480.0,433.4651,433.7435,433.3558,433.6838,51480.0
2024-09-23 11:40:00,436.27,436.46,435.92,436.1,39763.0,433.7336,433.9224,433.3856,433.5645,39763.0
2024-09-23 11:45:00,436.08,436.33,435.77,435.77,40038.0,433.5447,433.7932,433.2365,433.2365,40038.0
2024-09-23 11:50:00,435.78,436.09,435.6,435.7,37255.0,433.2464,433.5546,433.0674,433.1669,37255.0
2024-09-23 11:55:00,435.68,435.87,435.23,435.35,34046.0,433.147,433.3359,432.6996,432.8189,34046.0
2024-09-23 12:00:00,435.38,435.47,435.13,435.36,30565.0,432.8487,432.9382,432.6002,432.8288,30565.0
2024-09-23 12:05:00,435.38,435.44,434.99,434.99,55105.0,432.8487,432.9084,432.461,432.461,55105.0
2024-09-23 12:10:00,434.97,435.05,434.33,434.64,45095.0,432.4411,432.5206,431.8048,432.113,45095.0
2024-09-23 12:15:00,434.6,435.0,434.05,434.59,57121.0,432.0733,432.4709,431.5265,432.0633,57121.0
2024-09-23 12:20:00,434.6,434.87,434.42,434.74,29789.0,432.0733,432.3417,431.8943,432.2124,29789.0
2024-09-23 12:25:00,434.74,434.93,434.5,434.54,32294.0,432.2124,432.4013,431.9738,432.0136,32294.0
2024-09-23 12:30:00,434.62,434.73,434.26,434.47,32109.0,432.0931,432.2025,431.7352,431.944,32109.0
2024-09-23 12:35:00,434.47,434.58,433.9,434.08,47329.0,431.944,432.0534,431.3773,431.5563,47329.0
2024-09-23 12:40:00,434.1,434.33,433.92,433.99,40380.0,431.5762,431.8048,431.3972,431.4668,40380.0
2024-09-23 12:45:00,433.96,433.98,433.52,433.77,47638.0,431.437,431.4569,430.9995,431.2481,47638.0
2024-09-23 12:50:00,433.83,433.95,433.31,433.55,47908.0,431.3077,431.427,430.7908,431.0294,47908.0
2024-09-23 12:55:00,433.62,433.62,433.05,433.24,42969.0,431.099,431.099,430.5323,430.7212,42969.0
2024-09-23 13:00:00,433.22,433.44,432.69,433.13,56919.0,430.7013,430.92,430.1744,430.6118,56919.0
2024-09-23 13:05:00,433.11,433.25,432.92,433.21,42386.0,430.5919,430.7311,430.403,430.6913,42386.0
2024-09-23 13:10:00,433.23,433.33,432.77,432.82,55203.0,430.7112,430.8106,430.2539,430.3036,55203.0
2024-09-23 13:15:00,432.76,433.05,432.5,433.01,55828.0,430.244,430.5323,429.9855,430.4925,55828.0
2024-09-23 13:20:00,433.0,433.28,432.75,432.75,49003.0,430.4826,430.7609,430.234,430.234,49003.0
2024-09-23 13:25:00,432.8,433.09,432.75,432.99,42790.0,430.2837,430.572,430.234,430.4726,42790.0
2024-09-23 13:30:00,433.0,433.61,432.95,433.6,42343.0,430.4826,431.089,430.4329,431.0791,42343.0
2024-09-23 13:35:00,433.63,433.78,433.12,433.67,53909.0,431.1089,431.258,430.6019,431.1487,53909.0
2024-09-23 13:40:00,433.73,434.01,433.6,433.66,34413.0,431.2083,431.4867,431.0791,431.1387,34413.0
2024-09-23 13:45:00,433.67,434.07,433.63,433.85,28535.0,431.1487,431.5463,431.1089,431.3276,28535.0
2024-09-23 13:50:00,433.89,434.16,433.82,433.85,31176.0,431.3674,431.6358,431.2978,431.3276,31176.0
2024-09-23 13:55:00,433.85,434.08,433.58,433.88,47393.0,431.3276,431.5563,431.0592,431.3574,47393.0
2024-09-23 14:00:00,433.86,433.94,433.6,433.63,28398.0,431.3376,431.4171,431.0791,431.1089,28398.0
2024-09-23 14:05:00,433.58,434.05,433.46,433.97,34146.0,431.0592,431.5265,430.9399,431.4469,34146.0
2024-09-23 14:10:00,434.02,434.05,433.68,433.8,36811.0,431.4966,431.5265,431.1586,431.2779,36811.0
2024-09-23 14:15:00,433.79,433.88,433.49,433.63,29962.0,431.268,431.3574,430.9697,431.1089,29962.0
2024-09-23 14:20:00,433.65,434.13,433.62,433.74,42323.0,431.1288,431.606,431.099,431.2183,42323.0
2024-09-23 14:25:00,433.78,433.89,433.41,433.62,29643.0,431.258,431.3674,430.8902,431.099,29643.0
2024-09-23 14:30:00,433.63,433.89,433.6,433.67,20856.0,431.1089,431.3674,431.0791,431.1487,20856.0
2024-09-23 14:35:00,433.7,433.74,433.47,433.47,24572.0,431.1785,431.2183,430.9498,430.9498,24572.0
2024-09-23 14:40:00,433.48,433.64,433.46,433.51,28718.0,430.9598,431.1188,430.9399,430.9896,28718.0
2024-09-23 14:45:00,433.54,433.67,433.42,433.62,17905.0,431.0194,431.1487,430.9001,431.099,17905.0
2024-09-23 14:50:00,433.66,433.94,433.65,433.87,24319.0,431.1387,431.4171,431.1288,431.3475,24319.0
2024-09-23 14:55:00,433.96,434.39,433.86,434.17,32010.0,431.437,431.8645,431.3376,431.6458,32010.0
2024-09-23 15:00:00,434.16,434.43,434.16,434.4,26945.0,431.6358,431.9042,431.6358,431.8744,26945.0
2024-09-23 15:05:00,434.38,434.38,434.01,434.05,22264.0,431.8545,431.8545,431.4867,431.5265,22264.0
2024-09-23 15:10:00,434.08,434.1,433.8,433.88,26083.0,431.5563,431.5762,431.2779,431.3574,26083.0
2024-09-23 15:15:00,433.88,434.18,433.84,434.13,25264.0,431.3574,431.6557,431.3177,431.606,25264.0
2024-09-23 15:20:00,434.17,434.25,434.01,434.07,28444.0,431.6458,431.7253,431.4867,431.5463,28444.0
2024-09-23 15:25:00,434.08,434.24,433.92,433.92,31590.0,431.5563,431.7154,431.3972,431.3972,31590.0
2024-09-23 15:30:00,433.98,434.09,433.81,434.09,43460.0,431.4569,431.5662,431.2879,431.5662,43460.0
2024-09-23 15:35:00,434.09,434.24,434.01,434.16,35718.0,431.5662,431.7154,431.4867,431.6358,35718.0
2024-09-23 15:40:00,434.16,434.34,433.9,434.01,72368.0,431.6358,431.8148,431.3773,431.4867,72368.0
2024-09-23 15:45:00,434.0,434.33,433.88,434.3,39551.0,431.4767,431.8048,431.3574,431.775,39551.0
2024-09-23 15:50:00,434.3,434.3,433.67,433.85,78670.0,431.775,431.775,431.1487,431.3276,78670.0
2024-09-23 15:55:00,433.84,433.88,433.11,433.39,330474.0,431.3177,431.3574,430.5919,430.8703,330474.0
2024-09-24 09:30:00,433.0,433.35,431.34,432.02,413222.0,430.4826,430.8305,428.8322,429.5083,413222.0
2024-09-24 09:35:00,431.95,432.23,431.25,431.61,142933.0,429.4387,429.717,428.7427,429.1006,142933.0
2024-09-24 09:40:00,431.63,432.15,431.08,432.0,139513.0,429.1205,429.6375,428.5737,429.4884,139513.0
2024-09-24 09:45:00,432.0,432.28,430.61,430.75,135782.0,429.4884,429.7667,428.1065,428.2456,135782.0
2024-09-24 09:50:00,430.7,431.19,429.58,429.8,270785.0,428.1959,428.6831,427.0824,427.3012,270785.0
2024-09-24 09:55:00,429.77,429.99,428.83,429.05,264800.0,427.2713,427.4901,426.3368,426.5555,264800.0
2024-09-24 10:00:00,429.02,429.23,427.33,427.83,288505.0,426.5257,426.7345,424.8455,425.3426,288505.0
2024-09-24 10:05:00,427.83,428.61,427.49,428.3,134245.0,425.3426,426.1181,425.0046,425.8099,134245.0
2024-09-24 10:10:00,428.3,428.98,427.98,428.13,138030.0,425.8099,426.4859,425.4917,425.6409,138030.0
2024-09-24 10:15:00,428.13,428.27,427.64,427.64,107262.0,425.6409,425.7801,425.1537,425.1537,107262.0
2024-09-24 10:20:00,427.64,428.0,427.0,427.37,142229.0,425.1537,425.5116,424.5174,424.8853,142229.0
2024-09-24 10:25:00,427.38,427.57,426.63,426.85,117456.0,424.8952,425.0841,424.1496,424.3683,117456.0
2024-09-24 10:30:00,426.86,427.21,426.4,426.75,169229.0,424.3783,424.7262,423.9209,424.2689,169229.0
2024-09-24 10:35:00,426.66,426.77,426.29,426.41,136781.0,424.1794,424.2888,423.8116,423.9309,136781.0
2024-09-24 10:40:00,426.4,426.75,426.1,426.54,104793.0,423.9209,424.2689,423.6227,424.0601,104793.0
2024-09-24 10:45:00,426.51,427.69,426.5,427.65,125312.0,424.0303,425.2034,424.0204,425.1637,125312.0
2024-09-24 10:50:00,427.6,428.11,427.59,427.99,165862.0,425.114,425.621,425.104,425.5017,165862.0
2024-09-24 10:55:00,427.99,428.43,427.84,428.37,108433.0,425.5017,425.9391,425.3526,425.8795,108433.0
2024-09-24 11:00:00,428.37,428.87,428.33,428.83,103843.0,425.8795,426.3766,425.8397,426.3368,103843.0
2024-09-24 11:05:00,428.81,429.04,428.6,428.98,91138.0,426.3169,426.5456,426.1081,426.4859,91138.0
2024-09-24 11:10:00,429.0,429.52,428.96,429.18,112139.0,426.5058,427.0228,426.4661,426.6848,112139.0
2024-09-24 11:15:00,429.28,429.73,429.19,429.27,74063.0,426.7842,427.2316,426.6947,426.7742,74063.0
2024-09-24 11:20:00,429.24,429.37,428.79,429.34,82559.0,426.7444,426.8737,426.297,426.8438,82559.0
2024-09-24 11:25:00,429.32,429.63,429.12,429.13,94517.0,426.824,427.1322,426.6251,426.6351,94517.0
2024-09-24 11:30:00,429.19,429.27,428.78,428.86,72649.0,426.6947,426.7742,426.2871,426.3666,72649.0
2024-09-24 11:35:00,428.87,428.91,428.37,428.65,57625.0,426.3766,426.4163,425.8795,426.1579,57625.0
2024-09-24 11:40:00,428.66,428.74,428.27,428.46,79280.0,426.1678,426.2473,425.7801,425.969,79280.0
2024-09-24 11:45:00,428.43,429.09,428.43,428.95,70199.0,425.9391,426.5953,425.9391,426.4561,70199.0
2024-09-24 11:50:00,428.96,429.76,428.85,429.61,75113.0,426.4661,427.2614,426.3567,427.1123,75113.0
2024-09-24 11:55:00,429.67,429.77,429.21,429.7,89810.0,427.1719,427.2713,426.7146,427.2017,89810.0
2024-09-24 12:00:00,429.7,429.92,429.51,429.77,51053.0,427.2017,427.4205,427.0129,427.2713,51053.0
2024-09-24 12:05:00,429.82,430.22,429.68,430.12,47262.0,427.3211,427.7187,427.1819,427.6193,47262.0
2024-09-24 12:10:00,430.05,430.4,429.9,430.4,52045.0,427.5497,427.8977,427.4006,427.8977,52045.0
2024-09-24 12:15:00,430.42,430.53,430.24,430.37,41149.0,427.9176,428.0269,427.7386,427.8679,41149.0
2024-09-24 12:20:00,430.4,430.54,430.15,430.27,47278.0,427.8977,428.0369,427.6491,427.7684,47278.0
2024-09-24 12:25:00,430.3,430.33,429.77,429.9,47525.0,427.7983,427.8281,427.2713,427.4006,47525.0
2024-09-24 12:30:00,429.84,430.37,429.84,430.12,29558.0,427.3409,427.8679,427.3409,427.6193,29558.0
2024-09-24 12:35:00,430.09,430.27,429.98,430.13,43927.0,427.5895,427.7684,427.4801,427.6292,43927.0
2024-09-24 12:40:00,430.09,430.19,429.86,430.03,31985.0,427.5895,427.6889,427.3608,427.5298,31985.0
2024-09-24 12:45:00,430.03,430.08,429.68,429.78,42152.0,427.5298,427.5795,427.1819,427.2813,42152.0
2024-09-24 12:50:00,429.78,429.79,429.24,429.27,44005.0,427.2813,427.2912,426.7444,426.7742,44005.0
2024-09-24 12:55:00,429.3,429.37,428.88,428.92,41164.0,426.8041,426.8737,426.3865,426.4263,41164.0
2024-09-24 13:00:00,428.94,429.2,428.82,429.06,20960.0,426.4462,426.7047,426.3269,426.5655,20960.0
2024-09-24 13:05:00,429.06,429.45,429.04,429.14,63702.0,426.5655,426.9532,426.5456,426.645,63702.0
2024-09-24 13:10:00,429.17,429.49,429.0,429.4,39980.0,426.6748,426.993,426.5058,426.9035,39980.0
2024-09-24 13:15:00,429.45,429.65,429.33,429.47,33898.0,426.9532,427.152,426.8339,426.9731,33898.0
2024-09-24 13:20:00,429.43,429.43,429.06,429.16,23129.0,426.9333,426.9333,426.5655,426.6649,23129.0
2024-09-24 13:25:00,429.12,429.22,428.92,428.98,33060.0,426.6251,426.7245,426.4263,426.4859,33060.0
2024-09-24 13:30:00,428.99,429.3,428.93,429.19,28499.0,426.4959,426.8041,426.4362,426.6947,28499.0
2024-09-24 13:35:00,429.18,429.37,429.13,429.35,25446.0,426.6848,426.8737,426.6351,426.8538,25446.0
2024-09-24 13:40:00,429.36,429.5,429.1,429.29,26564.0,426.8637,427.0029,426.6052,426.7941,26564.0
2024-09-24 13:45:00,429.31,429.36,429.02,429.13,37566.0,426.814,426.8637,426.5257,426.6351,37566.0
2024-09-24 13:50:00,429.1,429.48,429.09,429.4,24134.0,426.6052,426.983,426.5953,426.9035,24134.0
2024-09-24 13:55:00,429.41,429.41,429.07,429.14,27971.0,426.9134,426.9134,426.5754,426.645,27971.0
2024-09-24 14:00:00,429.18,429.38,429.04,429.15,36411.0,426.6848,426.8836,426.5456,426.6549,36411.0
2024-09-24 14:05:00,429.14,429.26,429.07,429.14,24125.0,426.645,426.7643,426.5754,426.645,24125.0
2024-09-24 14:10:00,429.11,429.16,428.75,428.82,50157.0,426.6152,426.6649,426.2573,426.3269,50157.0
2024-09-24 14:15:00,428.86,428.95,428.69,428.9,40370.0,426.3666,426.4561,426.1976,426.4064,40370.0
2024-09-24 14:20:00,428.89,428.93,428.47,428.61,53462.0,426.3965,426.4362,425.9789,426.1181,53462.0
2024-09-24 14:25:00,428.61,428.64,428.24,428.36,46367.0,426.1181,426.1479,425.7502,425.8695,46367.0
2024-09-24 14:30:00,428.35,428.35,427.56,428.14,98071.0,425.8596,425.8596,425.0742,425.6508,98071.0
2024-09-24 14:35:00,428.15,428.46,427.97,428.44,53759.0,425.6608,425.969,425.4818,425.9491,53759.0
2024-09-24 14:40:00,428.46,428.51,428.06,428.28,68461.0,425.969,426.0187,425.5713,425.79,68461.0
2024-09-24 14:45:00,428.28,428.28,427.98,428.03,54333.0,425.79,425.79,425.4917,425.5415,54333.0
2024-09-24 14:50:00,428.0,428.46,428.0,428.46,50581.0,425.5116,425.969,425.5116,425.969,50581.0
2024-09-24 14:55:00,428.45,428.57,428.26,428.46,37680.0,425.959,426.0783,425.7701,425.969,37680.0
2024-09-24 15:00:00,428.46,428.63,428.4,428.61,37140.0,425.969,426.138,425.9093,426.1181,37140.0
2024-09-24 15:05:00,428.62,429.05,428.53,428.89,50429.0,426.128,426.5555,426.0386,426.3965,50429.0
2024-09-24 15:10:00,428.89,428.99,428.74,428.97,34068.0,426.3965,426.4959,426.2473,426.476,34068.0
2024-09-24 15:15:00,428.92,429.12,428.86,429.05,48338.0,426.4263,426.6251,426.3666,426.5555,48338.0
2024-09-24 15:20:00,429.04,429.2,428.98,429.1,60002.0,426.5456,426.7047,426.4859,426.6052,60002.0
2024-09-24 15:25:00,429.09,429.19,428.86,428.95,35897.0,426.5953,426.6947,426.3666,426.4561,35897.0
2024-09-24 15:30:00,428.95,429.18,428.92,429.09,43057.0,426.4561,426.6848,426.4263,426.5953,43057.0
2024-09-24 15:35:00,429.08,429.17,428.95,429.06,56370.0,426.5854,426.6748,426.4561,426.5655,56370.0
2024-09-24 15:40:00,429.06,429.41,429.01,429.08,61825.0,426.5655,426.9134,426.5158,426.5854,61825.0
2024-09-24 15:45:00,429.12,429.31,429.05,429.16,50729.0,426.6251,426.814,426.5555,426.6649,50729.0
2024-09-24 15:50:00,429.2,429.33,428.35,428.39,170921.0,426.7047,426.8339,425.8596,425.8994,170921.0
2024-09-24 15:55:00,428.45,429.4,428.27,429.3,671589.0,425.959,426.9035,425.7801,426.8041,671589.0
2024-09-25 09:30:00,430.0,431.15,428.57,430.97,530732.0,427.5,428.6433,426.0783,428.4644,530732.0
2024-09-25 09:35:00,430.99,431.68,430.45,430.52,124478.0,428.4842,429.1702,427.9474,428.017,124478.0
2024-09-25 09:40:00,430.44,430.8,429.54,429.98,144060.0,427.9374,428.2954,427.0427,427.4801,144060.0
2024-09-25 09:45:00,429.99,430.7,429.75,429.76,130379.0,427.4901,428.1959,427.2515,427.2614,130379.0
2024-09-25 09:50:00,429.81,430.08,429.49,429.98,88224.0,427.3111,427.5795,426.993,427.4801,88224.0
2024-09-25 09:55:00,429.93,430.46,429.75,430.4,118685.0,427.4304,427.9573,427.2515,427.8977,118685.0
2024-09-25 10:00:00,430.31,430.82,430.3,430.72,81291.0,427.8082,428.3152,427.7983,428.2158,81291.0
2024-09-25 10:05:00,430.72,431.2,430.63,430.69,91497.0,428.2158,428.693,428.1263,428.186,91497.0
2024-09-25 10:10:00,430.7,431.32,430.68,431.11,114791.0,428.1959,428.8123,428.1761,428.6036,114791.0
2024-09-25 10:15:00,431.08,431.18,430.73,431.07,113843.0,428.5737,428.6731,428.2258,428.5638,113843.0
2024-09-25 10:20:00,431.1,431.25,430.88,431.11,86303.0,428.5936,428.7427,428.3749,428.6036,86303.0
2024-09-25 10:25:00,431.13,431.13,430.33,430.52,102376.0,428.6234,428.6234,427.8281,428.017,102376.0
2024-09-25 10:30:00,430.41,431.15,430.18,431.05,62376.0,427.9076,428.6433,427.679,428.5439,62376.0
2024-09-25 10:35:00,431.06,431.23,430.81,431.18,85956.0,428.5538,428.7229,428.3053,428.6731,85956.0
2024-09-25 10:40:00,431.2,431.35,430.81,430.94,102788.0,428.693,428.8422,428.3053,428.4345,102788.0
2024-09-25 10:45:00,430.95,431.39,430.92,430.99,79903.0,428.4445,428.8819,428.4147,428.4842,79903.0
2024-09-25 10:50:00,430.93,431.66,430.77,431.25,116804.0,428.4246,429.1504,428.2655,428.7427,116804.0
2024-09-25 10:55:00,431.25,431.55,431.08,431.47,56385.0,428.7427,429.041,428.5737,428.9615,56385.0
2024-09-25 11:00:00,431.42,431.45,431.06,431.19,57085.0,428.9117,428.9416,428.5538,428.6831,57085.0
2024-09-25 11:05:00,431.1,431.52,431.04,431.37,30824.0,428.5936,429.0112,428.534,428.862,30824.0
2024-09-25 11:10:00,431.37,431.37,430.91,431.06,33900.0,428.862,428.862,428.4047,428.5538,33900.0
2024-09-25 11:15:00,431.08,431.55,430.86,431.55,53118.0,428.5737,429.041,428.355,429.041,53118.0
2024-09-25 11:20:00,431.55,431.55,431.29,431.35,35088.0,429.041,429.041,428.7825,428.8422,35088.0
2024-09-25 11:25:00,431.37,431.73,431.26,431.72,39595.0,428.862,429.2199,428.7527,429.21,39595.0
2024-09-25 11:30:00,431.71,432.05,431.6,432.02,98784.0,429.2001,429.5381,429.0907,429.5083,98784.0
2024-09-25 11:35:00,432.0,432.85,431.92,432.66,148677.0,429.4884,430.3334,429.4088,430.1445,148677.0
2024-09-25 11:40:00,432.69,433.12,432.46,432.76,120698.0,430.1744,430.6019,429.9457,430.244,120698.0
2024-09-25 11:45:00,432.75,432.8,431.88,432.21,52532.0,430.234,430.2837,429.3691,429.6972,52532.0
2024-09-25 11:50:00,432.16,432.2,431.56,431.72,74483.0,429.6474,429.6872,429.0509,429.21,74483.0
2024-09-25 11:55:00,431.78,431.83,431.5,431.74,85026.0,429.2697,429.3194,428.9913,429.2299,85026.0
2024-09-25 12:00:00,431.74,431.77,431.3,431.64,86332.0,429.2299,429.2597,428.7924,429.1305,86332.0
2024-09-25 12:05:00,431.58,431.76,431.18,431.73,33489.0,429.0708,429.2498,428.6731,429.2199,33489.0
2024-09-25 12:10:00,431.68,431.79,431.57,431.66,37392.0,429.1702,429.2796,429.0609,429.1504,37392.0
2024-09-25 12:15:00,431.63,431.69,431.32,431.43,27976.0,429.1205,429.1802,428.8123,428.9217,27976.0
2024-09-25 12:20:00,431.46,431.7,431.43,431.67,38995.0,428.9515,429.1901,428.9217,429.1603,38995.0
2024-09-25 12:25:00,431.7,431.93,431.68,431.9,28051.0,429.1901,429.4188,429.1702,429.389,28051.0
2024-09-25 12:30:00,431.89,432.2,431.84,432.1,44116.0,429.379,429.6872,429.3293,429.5878,44116.0
2024-09-25 12:35:00,432.08,432.22,431.91,431.92,38676.0,429.5679,429.7071,429.3989,429.4088,38676.0
2024-09-25 12:40:00,431.92,432.03,431.78,431.89,24898.0,429.4088,429.5182,429.2697,429.379,24898.0
2024-09-25 12:45:00,431.87,432.0,431.46,431.5,39012.0,429.3591,429.4884,428.9515,428.9913,39012.0
2024-09-25 12:50:00,431.46,432.03,431.46,431.92,26290.0,428.9515,429.5182,428.9515,429.4088,26290.0
2024-09-25 12:55:00,431.99,432.06,431.74,431.8,22271.0,429.4784,429.548,429.2299,429.2895,22271.0
2024-09-25 13:00:00,431.84,431.93,430.71,431.63,98654.0,429.3293,429.4188,428.2059,429.1205,98654.0
2024-09-25 13:05:00,431.55,432.23,431.51,431.87,47158.0,429.041,429.717,429.0012,429.3591,47158.0
2024-09-25 13:10:00,431.84,431.89,431.57,431.74,24677.0,429.3293,429.379,429.0609,429.2299,24677.0
2024-09-25 13:15:00,431.75,432.05,431.62,431.96,35814.0,429.2398,429.5381,429.1106,429.4486,35814.0
2024-09-25 13:20:00,431.96,432.1,431.77,431.94,28383.0,429.4486,429.5878,429.2597,429.4287,28383.0
2024-09-25 13:25:00,431.9,432.3,431.9,432.15,30118.0,429.389,429.7866,429.389,429.6375,30118.0
2024-09-25 13:30:00,432.1,432.39,431.97,432.07,31309.0,429.5878,429.8761,429.4586,429.558,31309.0
2024-09-25 13:35:00,432.09,432.3,431.73,432.13,36491.0,429.5779,429.7866,429.2199,429.6176,36491.0
2024-09-25 13:40:00,432.17,432.17,431.61,431.64,36265.0,429.6574,429.6574,429.1006,429.1305,36265.0
2024-09-25 13:45:00,431.55,431.7,431.26,431.62,44745.0,429.041,429.1901,428.7527,429.1106,44745.0
2024-09-25 13:50:00,431.58,432.16,431.52,432.14,40065.0,429.0708,429.6474,429.0112,429.6276,40065.0
2024-09-25 13:55:00,432.11,432.4,432.09,432.34,51902.0,429.5977,429.8861,429.5779,429.8264,51902.0
2024-09-25 14:00:00,432.35,432.56,432.17,432.22,38585.0,429.8363,430.0451,429.6574,429.7071,38585.0
2024-09-25 14:05:00,432.22,432.22,431.68,431.68,49051.0,429.7071,429.7071,429.1702,429.1702,49051.0
2024-09-25 14:10:00,431.71,431.8,431.28,431.32,35114.0,429.2001,429.2895,428.7726,428.8123,35114.0
2024-09-25 14:15:00,431.34,431.54,430.95,431.45,43582.0,428.8322,429.0311,428.4445,428.9416,43582.0
2024-09-25 14:20:00,431.45,431.63,431.26,431.44,28295.0,428.9416,429.1205,428.7527,428.9316,28295.0
2024-09-25 14:25:00,431.44,431.75,431.42,431.75,28366.0,428.9316,429.2398,428.9117,429.2398,28366.0
2024-09-25 14:30:00,431.7,431.77,431.53,431.65,32772.0,429.1901,429.2597,429.0211,429.1404,32772.0
2024-09-25 14:35:00,431.65,431.84,431.36,431.42,39127.0,429.1404,429.3293,428.8521,428.9117,39127.0
2024-09-25 14:40:00,431.44,431.85,431.22,431.76,67012.0,428.9316,429.3392,428.7129,429.2498,67012.0
2024-09-25 14:45:00,431.79,432.08,431.76,432.06,42328.0,429.2796,429.5679,429.2498,429.548,42328.0
2024-09-25 14:50:00,432.05,432.05,431.77,431.92,21171.0,429.5381,429.5381,429.2597,429.4088,21171.0
2024-09-25 14:55:00,431.96,431.98,431.59,431.92,33996.0,429.4486,429.4685,429.0808,429.4088,33996.0
2024-09-25 15:00:00,431.92,432.25,431.88,432.22,31592.0,429.4088,429.7369,429.3691,429.7071,31592.0
2024-09-25 15:05:00,432.22,432.26,432.01,432.04,25420.0,429.7071,429.7469,429.4983,429.5281,25420.0
2024-09-25 15:10:00,432.02,432.13,431.78,431.99,31846.0,429.5083,429.6176,429.2697,429.4784,31846.0
2024-09-25 15:15:00,432.01,432.07,431.84,431.85,30678.0,429.4983,429.558,429.3293,429.3392,30678.0
2024-09-25 15:20:00,431.86,432.03,431.78,431.97,37380.0,429.3492,429.5182,429.2697,429.4586,37380.0
2024-09-25 15:25:00,431.96,432.03,431.81,431.94,30847.0,429.4486,429.5182,429.2995,429.4287,30847.0
2024-09-25 15:30:00,431.94,432.17,431.83,432.1,52909.0,429.4287,429.6574,429.3194,429.5878,52909.0
2024-09-25 15:35:00,432.09,432.17,431.47,431.89,181819.0,429.5779,429.6574,428.9615,429.379,181819.0
2024-09-25 15:40:00,431.96,432.15,431.81,431.95,51426.0,429.4486,429.6375,429.2995,429.4387,51426.0
2024-09-25 15:45:00,431.96,432.09,431.52,431.88,98897.0,429.4486,429.5779,429.0112,429.3691,98897.0
2024-09-25 15:50:00,431.92,432.07,431.42,431.75,103087.0,429.4088,429.558,428.9117,429.2398,103087.0
2024-09-25 15:55:00,431.73,432.3,431.52,432.04,320153.0,429.2199,429.7866,429.0112,429.5281,320153.0
2024-09-26 09:30:00,435.0,435.3,431.45,431.59,663476.0,432.4709,432.7692,428.9416,429.0808,663476.0
2024-09-26 09:35:00,431.61,431.81,430.86,431.62,310067.0,429.1006,429.2995,428.355,429.1106,310067.0
2024-09-26 09:40:00,431.56,432.34,430.96,431.8,201781.0,429.0509,429.8264,428.4544,429.2895,201781.0
2024-09-26 09:45:00,431.84,432.47,431.55,432.42,173938.0,429.3293,429.9556,429.041,429.9059,173938.0
2024-09-26 09:50:00,432.45,433.04,432.07,432.57,149698.0,429.9358,430.5223,429.558,430.0551,149698.0
2024-09-26 09:55:00,432.62,433.35,432.45,433.34,156054.0,430.1048,430.8305,429.9358,430.8206,156054.0
2024-09-26 10:00:00,433.3,433.39,432.05,432.1,133456.0,430.7808,430.8703,429.5381,429.5878,133456.0
2024-09-26 10:05:00,432.1,432.25,431.53,431.89,98669.0,429.5878,429.7369,429.0211,429.379,98669.0
2024-09-26 10:10:00,431.91,432.45,431.23,431.31,72808.0,429.3989,429.9358,428.7229,428.8024,72808.0
2024-09-26 10:15:00,431.35,431.8,431.22,431.67,93463.0,428.8422,429.2895,428.7129,429.1603,93463.0
2024-09-26 10:20:00,431.65,431.9,431.25,431.42,80945.0,429.1404,429.389,428.7427,428.9117,80945.0
2024-09-26 10:25:00,431.4,431.43,430.67,430.81,99907.0,428.8919,428.9217,428.1661,428.3053,99907.0
2024-09-26 10:30:00,430.83,431.06,430.5,430.81,92047.0,428.3252,428.5538,427.9971,428.3053,92047.0
2024-09-26 10:35:00,430.82,431.58,430.76,431.37,89238.0,428.3152,429.0708,428.2556,428.862,89238.0
2024-09-26 10:40:00,431.39,431.39,430.94,430.97,70297.0,428.8819,428.8819,428.4345,428.4644,70297.0
2024-09-26 10:45:00,430.96,431.39,430.55,430.62,80282.0,428.4544,428.8819,428.0468,428.1164,80282.0
2024-09-26 10:50:00,430.63,430.9,430.2,430.65,111229.0,428.1263,428.3948,427.6988,428.1462,111229.0
2024-09-26 10:55:00,430.66,430.78,430.2,430.28,89707.0,428.1562,428.2755,427.6988,427.7784,89707.0
2024-09-26 11:00:00,430.28,430.8,430.0,430.63,96355.0,427.7784,428.2954,427.5,428.1263,96355.0
2024-09-26 11:05:00,430.65,431.21,430.63,430.91,62491.0,428.1462,428.703,428.1263,428.4047,62491.0
2024-09-26 11:10:00,430.93,431.07,430.33,430.6,61014.0,428.4246,428.5638,427.8281,428.0965,61014.0
2024-09-26 11:15:00,430.63,430.87,430.2,430.21,36670.0,428.1263,428.3649,427.6988,427.7088,36670.0
2024-09-26 11:20:00,430.19,430.72,430.04,430.04,45178.0,427.6889,428.2158,427.5398,427.5398,45178.0
2024-09-26 11:25:00,430.08,430.53,429.75,430.47,88238.0,427.5795,428.0269,427.2515,427.9673,88238.0
2024-09-26 11:30:00,430.47,430.57,429.73,429.88,55795.0,427.9673,428.0667,427.2316,427.3807,55795.0
2024-09-26 11:35:00,429.86,430.68,429.85,430.59,49825.0,427.3608,428.1761,427.3509,428.0866,49825.0
2024-09-26 11:40:00,430.66,430.71,430.36,430.61,42877.0,428.1562,428.2059,427.8579,428.1065,42877.0
2024-09-26 11:45:00,430.62,430.9,430.35,430.49,50931.0,428.1164,428.3948,427.848,427.9872,50931.0
2024-09-26 11:50:00,430.45,431.01,430.45,431.01,47930.0,427.9474,428.5041,427.9474,428.5041,47930.0
2024-09-26 11:55:00,430.98,431.52,430.97,431.47,51683.0,428.4743,429.0112,428.4644,428.9615,51683.0
2024-09-26 12:00:00,431.47,431.5,430.38,430.38,49990.0,428.9615,428.9913,427.8778,427.8778,49990.0
2024-09-26 12:05:00,430.41,430.69,430.17,430.44,55228.0,427.9076,428.186,427.669,427.9374,55228.0
2024-09-26 12:10:00,430.41,430.6,430.08,430.17,34724.0,427.9076,428.0965,427.5795,427.669,34724.0
2024-09-26 12:15:00,430.23,430.35,429.81,430.06,49010.0,427.7287,427.848,427.3111,427.5597,49010.0
2024-09-26 12:20:00,430.13,430.33,429.9,430.13,49237.0,427.6292,427.8281,427.4006,427.6292,49237.0
2024-09-26 12:25:00,430.14,430.46,430.0,430.02,41745.0,427.6392,427.9573,427.5,427.5199,41745.0
2024-09-26 12:30:00,430.07,430.26,429.95,429.98,23670.0,427.5696,427.7585,427.4503,427.4801,23670.0
2024-09-26 12:35:00,429.96,430.38,429.95,430.38,32874.0,427.4602,427.8778,427.4503,427.8778,32874.0
2024-09-26 12:40:00,430.33,430.34,429.85,430.3,32924.0,427.8281,427.838,427.3509,427.7983,32924.0
2024-09-26 12:45:00,430.25,430.35,429.91,429.94,28405.0,427.7486,427.848,427.4105,427.4404,28405.0
2024-09-26 12:50:00,429.93,430.14,429.9,430.04,25574.0,427.4304,427.6392,427.4006,427.5398,25574.0
2024-09-26 12:55:00,430.04,430.18,430.0,430.15,24084.0,427.5398,427.679,427.5,427.6491,24084.0
2024-09-26 13:00:00,430.14,430.25,430.0,430.2,28634.0,427.6392,427.7486,427.5,427.6988,28634.0
2024-09-26 13:05:00,430.25,430.28,429.9,430.03,37688.0,427.7486,427.7784,427.4006,427.5298,37688.0
2024-09-26 13:10:00,430.0,430.25,429.76,429.81,34238.0,427.5,427.7486,427.2614,427.3111,34238.0
2024-09-26 13:15:00,429.79,429.86,429.13,429.32,79552.0,427.2912,427.3608,426.6351,426.824,79552.0
2024-09-26 13:20:00,429.38,429.69,429.14,429.15,90034.0,426.8836,427.1918,426.645,426.6549,90034.0
2024-09-26 13:25:00,429.23,429.69,429.16,429.65,58381.0,426.7345,427.1918,426.6649,427.152,58381.0
2024-09-26 13:30:00,429.65,429.95,429.56,429.7,65949.0,427.152,427.4503,427.0626,427.2017,65949.0
2024-09-26 13:35:00,429.73,429.82,429.52,429.8,47280.0,427.2316,427.3211,427.0228,427.3012,47280.0
2024-09-26 13:40:00,429.82,430.05,429.8,429.8,57894.0,427.3211,427.5497,427.3012,427.3012,57894.0
2024-09-26 13:45:00,429.83,429.96,429.67,429.92,62215.0,427.331,427.4602,427.1719,427.4205,62215.0
2024-09-26 13:50:00,429.86,429.95,429.64,429.8,81093.0,427.3608,427.4503,427.1421,427.3012,81093.0
2024-09-26 13:55:00,429.78,430.17,429.64,429.69,83778.0,427.2813,427.669,427.1421,427.1918,83778.0
2024-09-26 14:00:00,429.7,429.84,429.62,429.83,105531.0,427.2017,427.3409,427.1222,427.331,105531.0
2024-09-26 14:05:00,429.82,430.01,429.7,429.97,78175.0,427.3211,427.5099,427.2017,427.4702,78175.0
2024-09-26 14:10:00,429.98,430.59,429.82,430.5,81559.0,427.4801,428.0866,427.3211,427.9971,81559.0
2024-09-26 14:15:00,430.54,430.84,430.26,430.31,91325.0,428.0369,428.3351,427.7585,427.8082,91325.0
2024-09-26 14:20:00,430.3,430.48,430.19,430.36,58236.0,427.7983,427.9772,427.6889,427.8579,58236.0
2024-09-26 14:25:00,430.37,430.59,430.31,430.48,41298.0,427.8679,428.0866,427.8082,427.9772,41298.0
2024-09-26 14:30:00,430.44,430.48,429.95,430.01,51658.0,427.9374,427.9772,427.4503,427.5099,51658.0
2024-09-26 14:35:00,430.08,430.39,430.01,430.16,49250.0,427.5795,427.8877,427.5099,427.6591,49250.0
2024-09-26 14:40:00,430.15,430.18,429.7,429.82,67591.0,427.6491,427.679,427.2017,427.3211,67591.0
2024-09-26 14:45:00,429.79,430.07,429.75,429.77,37854.0,427.2912,427.5696,427.2515,427.2713,37854.0
2024-09-26 14:50:00,429.79,430.08,429.77,430.0,36077.0,427.2912,427.5795,427.2713,427.5,36077.0
2024-09-26 14:55:00,429.99,430.1,429.87,429.9,49400.0,427.4901,427.5994,427.3708,427.4006,49400.0
2024-09-26 15:00:00,429.85,430.22,429.85,430.04,28684.0,427.3509,427.7187,427.3509,427.5398,28684.0
2024-09-26 15:05:00,430.07,430.53,430.07,430.46,67202.0,427.5696,428.0269,427.5696,427.9573,67202.0
2024-09-26 15:10:00,430.48,430.52,430.19,430.46,89807.0,427.9772,428.017,427.6889,427.9573,89807.0
2024-09-26 15:15:00,430.45,430.52,430.22,430.51,57579.0,427.9474,428.017,427.7187,428.007,57579.0
2024-09-26 15:20:00,430.5,430.82,430.5,430.69,50337.0,427.9971,428.3152,427.9971,428.186,50337.0
2024-09-26 15:25:00,430.69,430.8,430.57,430.7,49868.0,428.186,428.2954,428.0667,428.1959,49868.0
2024-09-26 15:30:00,430.7,431.04,430.65,430.96,77511.0,428.1959,428.534,428.1462,428.4544,77511.0
2024-09-26 15:35:00,431.0,431.17,430.95,431.16,65967.0,428.4942,428.6632,428.4445,428.6533,65967.0
2024-09-26 15:40:00,431.18,431.37,431.14,431.33,63429.0,428.6731,428.862,428.6334,428.8223,63429.0
2024-09-26 15:45:00,431.34,431.47,431.18,431.4,78732.0,428.8322,428.9615,428.6731,428.8919,78732.0
2024-09-26 15:50:00,431.42,431.44,430.73,431.0,139116.0,428.9117,428.9316,428.2258,428.4942,139116.0
2024-09-26 15:55:00,430.66,431.6,430.5,431.31,505534.0,428.1562,429.0907,427.9971,428.8024,505534.0
2024-09-27 09:30:00,431.8,431.8,430.27,431.07,366878.0,429.2895,429.2895,427.7684,428.5638,366878.0
2024-09-27 09:35:00,431.07,431.24,430.28,430.54,123521.0,428.5638,428.7328,427.7784,428.0369,123521.0
2024-09-27 09:40:00,430.53,430.62,429.9,429.97,134077.0,428.0269,428.1164,427.4006,427.4702,134077.0
2024-09-27 09:45:00,430.01,430.78,430.0,430.76,73666.0,427.5099,428.2755,427.5,428.2556,73666.0
2024-09-27 09:50:00,430.76,431.03,430.41,430.42,86907.0,428.2556,428.524,427.9076,427.9176,86907.0
2024-09-27 09:55:00,430.51,430.83,430.38,430.76,44715.0,428.007,428.3252,427.8778,428.2556,44715.0
2024-09-27 10:00:00,430.78,431.85,430.71,431.18,117907.0,428.2755,429.3392,428.2059,428.6731,117907.0
2024-09-27 10:05:00,431.19,431.57,430.88,431.26,65882.0,428.6831,429.0609,428.3749,428.7527,65882.0
2024-09-27 10:10:00,431.23,431.56,430.98,431.38,86059.0,428.7229,429.0509,428.4743,428.872,86059.0
2024-09-27 10:15:00,431.34,431.55,430.97,431.07,72961.0,428.8322,429.041,428.4644,428.5638,72961.0
2024-09-27 10:20:00,431.08,431.5,431.0,431.22,71779.0,428.5737,428.9913,428.4942,428.7129,71779.0
2024-09-27 10:25:00,431.25,431.52,431.08,431.22,65320.0,428.7427,429.0112,428.5737,428.7129,65320.0
2024-09-27 10:30:00,431.24,431.31,430.48,430.54,83897.0,428.7328,428.8024,427.9772,428.0369,83897.0
2024-09-27 10:35:00,430.51,431.17,430.45,430.97,61845.0,428.007,428.6632,427.9474,428.4644,61845.0
2024-09-27 10:40:00,430.92,431.26,430.85,430.9,44122.0,428.4147,428.7527,428.3451,428.3948,44122.0
2024-09-27 10:45:00,430.9,431.34,430.8,430.92,44813.0,428.3948,428.8322,428.2954,428.4147,44813.0
2024-09-27 10:50:00,430.94,431.08,430.58,431.02,54981.0,428.4345,428.5737,428.0766,428.5141,54981.0
2024-09-27 10:55:00,431.02,431.16,430.81,430.83,45093.0,428.5141,428.6533,428.3053,428.3252,45093.0
2024-09-27 11:00:00,430.83,431.07,430.63,430.92,49246.0,428.3252,428.5638,428.1263,428.4147,49246.0
2024-09-27 11:05:00,430.92,431.0,430.58,430.71,38391.0,428.4147,428.4942,428.0766,428.2059,38391.0
2024-09-27 11:10:00,430.66,430.75,430.21,430.31,57895.0,428.1562,428.2456,427.7088,427.8082,57895.0
2024-09-27 11:15:00,430.31,430.37,429.97,430.08,63945.0,427.8082,427.8679,427.4702,427.5795,63945.0
2024-09-27 11:20:00,430.06,430.35,430.03,430.21,38980.0,427.5597,427.848,427.5298,427.7088,38980.0
2024-09-27 11:25:00,430.23,430.36,430.12,430.21,46176.0,427.7287,427.8579,427.6193,427.7088,46176.0
2024-09-27 11:30:00,430.27,430.27,429.61,429.69,55354.0,427.7684,427.7684,427.1123,427.1918,55354.0
2024-09-27 11:35:00,429.69,429.69,429.3,429.35,77547.0,427.1918,427.1918,426.8041,426.8538,77547.0
2024-09-27 11:40:00,429.33,429.84,429.25,429.8,48421.0,426.8339,427.3409,426.7544,427.3012,48421.0
2024-09-27 11:45:00,429.77,429.77,428.93,428.96,69437.0,427.2713,427.2713,426.4362,426.4661,69437.0
2024-09-27 11:50:00,428.99,429.02,428.6,428.88,74081.0,426.4959,426.5257,426.1081,426.3865,74081.0
2024-09-27 11:55:00,428.94,428.99,428.25,428.3,83120.0,426.4462,426.4959,425.7602,425.8099,83120.0
2024-09-27 12:00:00,428.28,428.42,428.15,428.22,80538.0,425.79,425.9292,425.6608,425.7304,80538.0
2024-09-27 12:05:00,428.22,428.38,427.88,427.94,84017.0,425.7304,425.8894,425.3923,425.452,84017.0
2024-09-27 12:10:00,427.92,428.19,427.47,428.13,113043.0,425.4321,425.7005,424.9847,425.6409,113043.0
2024-09-27 12:15:00,428.11,428.91,428.08,428.57,66907.0,425.621,426.4163,425.5912,426.0783,66907.0
2024-09-27 12:20:00,428.56,428.65,428.15,428.52,40512.0,426.0684,426.1579,425.6608,426.0286,40512.0
2024-09-27 12:25:00,428.52,428.75,428.37,428.59,71266.0,426.0286,426.2573,425.8795,426.0982,71266.0
2024-09-27 12:30:00,428.57,428.8,428.56,428.71,31981.0,426.0783,426.307,426.0684,426.2175,31981.0
2024-09-27 12:35:00,428.64,428.84,428.41,428.55,43424.0,426.1479,426.3467,425.9192,426.0584,43424.0
2024-09-27 12:40:00,428.47,428.56,428.32,428.45,44996.0,425.9789,426.0684,425.8298,425.959,44996.0
2024-09-27 12:45:00,428.45,428.68,428.32,428.6,43154.0,425.959,426.1877,425.8298,426.1081,43154.0
2024-09-27 12:50:00,428.63,428.69,428.42,428.52,27797.0,426.138,426.1976,425.9292,426.0286,27797.0
2024-09-27 12:55:00,428.52,429.13,428.52,429.07,45490.0,426.0286,426.6351,426.0286,426.5754,45490.0
2024-09-27 13:00:00,429.04,429.57,429.04,429.38,46277.0,426.5456,427.0725,426.5456,426.8836,46277.0
2024-09-27 13:05:00,429.43,429.43,428.81,428.9,41265.0,426.9333,426.9333,426.3169,426.4064,41265.0
2024-09-27 13:10:00,428.9,429.09,428.74,428.91,27388.0,426.4064,426.5953,426.2473,426.4163,27388.0
2024-09-27 13:15:00,428.91,429.08,428.83,428.91,18785.0,426.4163,426.5854,426.3368,426.4163,18785.0
2024-09-27 13:20:00,428.89,429.24,428.89,429.21,28321.0,426.3965,426.7444,426.3965,426.7146,28321.0
2024-09-27 13:25:00,429.21,429.21,428.77,428.77,20263.0,426.7146,426.7146,426.2772,426.2772,20263.0
2024-09-27 13:30:00,428.77,429.22,428.72,429.17,23787.0,426.2772,426.7245,426.2274,426.6748,23787.0
2024-09-27 13:35:00,429.17,429.47,429.08,429.29,31194.0,426.6748,426.9731,426.5854,426.7941,31194.0
2024-09-27 13:40:00,429.29,429.55,429.24,429.52,36137.0,426.7941,427.0526,426.7444,427.0228,36137.0
2024-09-27 13:45:00,429.52,429.58,429.22,429.22,31594.0,427.0228,427.0824,426.7245,426.7245,31594.0
2024-09-27 13:50:00,429.27,429.72,429.25,429.61,33058.0,426.7742,427.2216,426.7544,427.1123,33058.0
2024-09-27 13:55:00,429.59,429.95,429.55,429.93,26503.0,427.0924,427.4503,427.0526,427.4304,26503.0
2024-09-27 14:00:00,429.92,430.14,429.55,429.6,36515.0,427.4205,427.6392,427.0526,427.1023,36515.0
2024-09-27 14:05:00,429.63,429.82,429.47,429.66,33328.0,427.1322,427.3211,426.9731,427.162,33328.0
2024-09-27 14:10:00,429.65,429.75,429.25,429.28,56532.0,427.152,427.2515,426.7544,426.7842,56532.0
2024-09-27 14:15:00,429.28,429.38,429.05,429.18,50132.0,426.7842,426.8836,426.5555,426.6848,50132.0
2024-09-27 14:20:00,429.15,429.33,429.12,429.19,38367.0,426.6549,426.8339,426.6251,426.6947,38367.0
2024-09-27 14:25:00,429.21,429.23,428.6,428.63,46894.0,426.7146,426.7345,426.1081,426.138,46894.0
2024-09-27 14:30:00,428.68,428.76,428.1,428.21,58686.0,426.1877,426.2672,425.6111,425.7204,58686.0
2024-09-27 14:35:00,428.21,428.25,427.9,428.09,53796.0,425.7204,425.7602,425.4122,425.6011,53796.0
2024-09-27 14:40:00,428.12,428.52,428.08,428.44,33048.0,425.6309,426.0286,425.5912,425.9491,33048.0
2024-09-27 14:45:00,428.5,428.79,428.41,428.42,133588.0,426.0087,426.297,425.9192,425.9292,133588.0
2024-09-27 14:50:00,428.43,428.78,428.28,428.65,49711.0,425.9391,426.2871,425.79,426.1579,49711.0
2024-09-27 14:55:00,428.63,429.02,428.63,428.84,41358.0,426.138,426.5257,426.138,426.3467,41358.0
2024-09-27 15:00:00,428.86,428.99,428.73,428.99,22923.0,426.3666,426.4959,426.2374,426.4959,22923.0
2024-09-27 15:05:00,428.99,429.09,428.86,428.99,25587.0,426.4959,426.5953,426.3666,426.4959,25587.0
2024-09-27 15:10:00,429.02,429.08,428.74,428.97,47046.0,426.5257,426.5854,426.2473,426.476,47046.0
2024-09-27 15:15:00,428.97,429.21,428.66,428.73,91401.0,426.476,426.7146,426.1678,426.2374,91401.0
2024-09-27 15:20:00,428.76,428.98,428.75,428.77,42211.0,426.2672,426.4859,426.2573,426.2772,42211.0
2024-09-27 15:25:00,428.81,428.93,428.5,428.86,40402.0,426.3169,426.4362,426.0087,426.3666,40402.0
2024-09-27 15:30:00,428.88,429.11,428.79,429.01,45609.0,426.3865,426.6152,426.297,426.5158,45609.0
2024-09-27 15:35:00,429.04,429.06,428.88,428.91,42737.0,426.5456,426.5655,426.3865,426.4163,42737.0
2024-09-27 15:40:00,428.93,428.95,428.48,428.48,74677.0,426.4362,426.4561,425.9888,425.9888,74677.0
2024-09-27 15:45:00,428.5,428.65,428.03,428.05,79997.0,426.0087,426.1579,425.5415,425.5613,79997.0
2024-09-27 15:50:00,428.02,428.21,427.63,427.63,261642.0,425.5315,425.7204,425.1438,425.1438,261642.0
2024-09-27 15:55:00,427.61,428.12,427.54,428.03,588787.0,425.1239,425.6309,425.0543,425.5415,588787.0
2024-09-30 09:30:00,428.21,429.32,426.33,428.67,430804.0,425.7204,426.824,423.8513,426.1777,430804.0
2024-09-30 09:35:00,428.67,429.58,428.24,428.56,138002.0,426.1777,427.0824,425.7502,426.0684,138002.0
2024-09-30 09:40:00,428.48,428.58,427.47,427.51,115691.0,425.9888,426.0883,424.9847,425.0245,115691.0
2024-09-30 09:45:00,427.52,427.82,427.12,427.31,67004.0,425.0344,425.3327,424.6367,424.8256,67004.0
2024-09-30 09:50:00,427.29,427.45,426.81,426.89,57458.0,424.8058,424.9648,424.3286,424.4081,57458.0
2024-09-30 09:55:00,426.94,427.29,426.23,426.37,70468.0,424.4578,424.8058,423.7519,423.8911,70468.0
2024-09-30 10:00:00,426.41,426.89,426.3,426.37,92077.0,423.9309,424.4081,423.8215,423.8911,92077.0
2024-09-30 10:05:00,426.39,426.67,425.66,426.17,96775.0,423.911,424.1894,423.1852,423.6923,96775.0
2024-09-30 10:10:00,426.22,426.9,426.16,426.18,82466.0,423.742,424.418,423.6823,423.7022,82466.0
2024-09-30 10:15:00,426.16,426.44,425.95,425.98,56788.0,423.6823,423.9607,423.4736,423.5034,56788.0
2024-09-30 10:20:00,425.95,426.31,425.82,425.87,50912.0,423.4736,423.8315,423.3443,423.394,50912.0
2024-09-30 10:25:00,425.87,426.85,425.57,426.62,86152.0,423.394,424.3683,423.0958,424.1397,86152.0
2024-09-30 10:30:00,426.67,427.17,426.36,426.81,62636.0,424.1894,424.6865,423.8812,424.3286,62636.0
2024-09-30 10:35:00,426.8,427.19,426.34,426.69,53134.0,424.3186,424.7063,423.8613,424.2092,53134.0
2024-09-30 10:40:00,426.68,426.79,426.27,426.55,43176.0,424.1993,424.3087,423.7917,424.0701,43176.0
2024-09-30 10:45:00,426.55,426.74,426.25,426.49,46604.0,424.0701,424.259,423.7718,424.0104,46604.0
2024-09-30 10:50:00,426.46,426.61,426.05,426.07,40611.0,423.9806,424.1297,423.573,423.5929,40611.0
2024-09-30 10:55:00,426.08,426.31,425.81,426.26,116640.0,423.6028,423.8315,423.3344,423.7817,116640.0
2024-09-30 11:00:00,426.23,426.65,426.16,426.63,88446.0,423.7519,424.1695,423.6823,424.1496,88446.0
2024-09-30 11:05:00,426.63,426.74,426.28,426.35,61344.0,424.1496,424.259,423.8016,423.8712,61344.0
2024-09-30 11:10:00,426.32,426.9,426.21,426.88,54263.0,423.8414,424.418,423.732,424.3981,54263.0
2024-09-30 11:15:00,426.86,427.17,426.78,427.13,57739.0,424.3783,424.6865,424.2987,424.6467,57739.0
2024-09-30 11:20:00,427.1,427.26,426.84,426.97,48186.0,424.6169,424.7759,424.3584,424.4876,48186.0
2024-09-30 11:25:00,426.95,427.94,426.92,427.88,55554.0,424.4677,425.452,424.4379,425.3923,55554.0
2024-09-30 11:30:00,427.87,428.21,427.73,427.79,54588.0,425.3824,425.7204,425.2432,425.3029,54588.0
2024-09-30 11:35:00,427.84,427.93,427.53,427.64,46019.0,425.3526,425.442,425.0444,425.1537,46019.0
2024-09-30 11:40:00,427.58,427.68,426.92,427.34,75050.0,425.0941,425.1935,424.4379,424.8555,75050.0
2024-09-30 11:45:00,427.29,427.86,427.21,427.84,41530.0,424.8058,425.3724,424.7262,425.3526,41530.0
2024-09-30 11:50:00,427.86,428.07,427.75,427.94,50312.0,425.3724,425.5812,425.2631,425.452,50312.0
2024-09-30 11:55:00,427.92,428.11,427.78,428.07,23200.0,425.4321,425.621,425.2929,425.5812,23200.0
2024-09-30 12:00:00,428.05,428.4,428.02,428.34,32591.0,425.5613,425.9093,425.5315,425.8497,32591.0
2024-09-30 12:05:00,428.33,428.65,428.2,428.57,40490.0,425.8397,426.1579,425.7105,426.0783,40490.0
2024-09-30 12:10:00,428.62,428.83,428.31,428.57,50260.0,426.128,426.3368,425.8198,426.0783,50260.0
2024-09-30 12:15:00,428.57,428.7,428.52,428.62,31765.0,426.0783,426.2076,426.0286,426.128,31765.0
2024-09-30 12:20:00,428.6,428.91,428.57,428.75,26945.0,426.1081,426.4163,426.0783,426.2573,26945.0
2024-09-30 12:25:00,428.69,428.81,428.6,428.65,19223.0,426.1976,426.3169,426.1081,426.1579,19223.0
2024-09-30 12:30:00,428.63,428.7,428.28,428.37,33997.0,426.138,426.2076,425.79,425.8795,33997.0
2024-09-30 12:35:00,428.41,428.75,428.4,428.57,24020.0,425.9192,426.2573,425.9093,426.0783,24020.0
2024-09-30 12:40:00,428.57,428.58,428.08,428.11,30699.0,426.0783,426.0883,425.5912,425.621,30699.0
2024-09-30 12:45:00,428.13,428.32,428.04,428.32,24772.0,425.6409,425.8298,425.5514,425.8298,24772.0
2024-09-30 12:50:00,428.34,428.53,428.33,428.49,19825.0,425.8497,426.0386,425.8397,425.9988,19825.0
2024-09-30 12:55:00,428.49,428.54,428.24,428.24,22279.0,425.9988,426.0485,425.7502,425.7502,22279.0
2024-09-30 13:00:00,428.24,428.32,427.75,427.75,44737.0,425.7502,425.8298,425.2631,425.2631,44737.0
2024-09-30 13:05:00,427.78,427.88,427.6,427.6,23061.0,425.2929,425.3923,425.114,425.114,23061.0
2024-09-30 13:10:00,427.6,427.82,427.25,427.33,54523.0,425.114,425.3327,424.766,424.8455,54523.0
2024-09-30 13:15:00,427.38,427.77,427.29,427.71,22029.0,424.8952,425.283,424.8058,425.2233,22029.0
2024-09-30 13:20:00,427.66,428.02,427.64,427.97,20521.0,425.1736,425.5315,425.1537,425.4818,20521.0
2024-09-30 13:25:00,427.99,428.08,427.45,427.46,32969.0,425.5017,425.5912,424.9648,424.9748,32969.0
2024-09-30 13:30:00,427.49,427.71,427.48,427.62,29378.0,425.0046,425.2233,424.9947,425.1338,29378.0
2024-09-30 13:35:00,427.59,427.76,427.41,427.53,26275.0,425.104,425.273,424.9251,425.0444,26275.0
2024-09-30 13:40:00,427.53,427.84,427.43,427.65,20881.0,425.0444,425.3526,424.9449,425.1637,20881.0
2024-09-30 13:45:00,427.66,427.82,427.54,427.79,22359.0,425.1736,425.3327,425.0543,425.3029,22359.0
2024-09-30 13:50:00,427.73,427.78,427.43,427.54,40763.0,425.2432,425.2929,424.9449,425.0543,40763.0
2024-09-30 13:55:00,427.56,428.25,427.46,428.09,60644.0,425.0742,425.7602,424.9748,425.6011,60644.0
2024-09-30 14:00:00,428.04,428.16,427.76,427.81,23622.0,425.5514,425.6707,425.273,425.3227,23622.0
2024-09-30 14:05:00,427.78,427.94,427.6,427.89,27148.0,425.2929,425.452,425.114,425.4023,27148.0
2024-09-30 14:10:00,427.88,427.89,427.15,427.26,35097.0,425.3923,425.4023,424.6666,424.7759,35097.0
2024-09-30 14:15:00,427.26,427.26,426.4,426.4,39879.0,424.7759,424.7759,423.9209,423.9209,39879.0
2024-09-30 14:20:00,426.29,426.51,425.4,425.67,77622.0,423.8116,424.0303,422.9267,423.1952,77622.0
2024-09-30 14:25:00,425.61,426.03,425.37,425.92,56124.0,423.1355,423.5531,422.8969,423.4437,56124.0
2024-09-30 14:30:00,425.82,426.77,425.68,426.56,49215.0,423.3443,424.2888,423.2051,424.08,49215.0
2024-09-30 14:35:00,426.57,427.35,426.51,427.2,44935.0,424.0899,424.8654,424.0303,424.7163,44935.0
2024-09-30 14:40:00,427.23,427.58,427.08,427.34,45114.0,424.7461,425.0941,424.597,424.8555,45114.0
2024-09-30 14:45:00,427.38,427.64,427.18,427.22,28277.0,424.8952,425.1537,424.6964,424.7362,28277.0
2024-09-30 14:50:00,427.24,427.62,427.04,427.47,35173.0,424.7561,425.1338,424.5572,424.9847,35173.0
2024-09-30 14:55:00,427.5,427.5,426.93,426.93,33791.0,425.0145,425.0145,424.4479,424.4479,33791.0
2024-09-30 15:00:00,426.92,426.98,426.44,426.65,65696.0,424.4379,424.4976,423.9607,424.1695,65696.0
2024-09-30 15:05:00,426.62,426.74,426.42,426.46,56154.0,424.1397,424.259,423.9408,423.9806,56154.0
2024-09-30 15:10:00,426.48,426.63,426.21,426.51,57538.0,424.0005,424.1496,423.732,424.0303,57538.0
2024-09-30 15:15:00,426.53,426.86,426.4,426.76,55548.0,424.0502,424.3783,423.9209,424.2788,55548.0
2024-09-30 15:20:00,426.75,426.92,426.66,426.81,53919.0,424.2689,424.4379,424.1794,424.3286,53919.0
2024-09-30 15:25:00,426.85,427.24,426.82,427.23,51531.0,424.3683,424.7561,424.3385,424.7461,51531.0
2024-09-30 15:30:00,427.19,427.5,427.11,427.16,45541.0,424.7063,425.0145,424.6268,424.6765,45541.0
2024-09-30 15:35:00,427.15,427.69,427.02,427.59,57883.0,424.6666,425.2034,424.5373,425.104,57883.0
2024-09-30 15:40:00,427.57,427.99,427.36,427.92,51036.0,425.0841,425.5017,424.8754,425.4321,51036.0
2024-09-30 15:45:00,427.93,428.62,427.93,428.26,105557.0,425.442,426.128,425.442,425.7701,105557.0
2024-09-30 15:50:00,428.49,429.97,428.29,429.73,247785.0,425.9988,427.4702,425.7999,427.2316,247785.0
2024-09-30 15:55:00,429.69,430.42,429.42,430.24,1116697.0,427.1918,427.9176,426.9234,427.7386,1116697.0
2024-10-01 09:30:00,428.45,428.48,425.98,426.16,450502.0,425.959,425.9888,423.5034,423.6823,450502.0
2024-10-01 09:35:00,426.07,426.1,423.7,424.19,247312.0,423.5929,423.6227,421.2366,421.7238,247312.0
2024-10-01 09:40:00,424.15,424.15,422.92,423.34,236283.0,421.684,421.684,420.4612,420.8787,236283.0
2024-10-01 09:45:00,423.3,424.0,422.15,422.22,264076.0,420.839,421.5349,419.6956,419.7652,264076.0
2024-10-01 09:50:00,422.19,422.28,421.21,421.71,226661.0,419.7354,419.8249,418.7611,419.2582,226661.0
2024-10-01 09:55:00,421.74,422.41,421.18,422.37,249700.0,419.288,419.9541,418.7313,419.9144,249700.0
2024-10-01 10:00:00,422.39,422.93,421.98,422.61,172513.0,419.9342,420.4711,419.5266,420.153,172513.0
2024-10-01 10:05:00,422.59,422.59,421.39,421.57,152528.0,420.1331,420.1331,418.9401,419.119,152528.0
2024-10-01 10:10:00,421.56,422.19,421.01,421.72,167111.0,419.1091,419.7354,418.5623,419.2681,167111.0
2024-10-01 10:15:00,421.71,421.92,421.04,421.08,142478.0,419.2582,419.467,418.5921,418.6319,142478.0
2024-10-01 10:20:00,421.14,422.5,421.03,421.88,141450.0,418.6915,420.0436,418.5822,419.4272,141450.0
2024-10-01 10:25:00,421.98,422.21,420.35,421.2,117580.0,419.5266,419.7553,417.9061,418.7512,117580.0
2024-10-01 10:30:00,421.13,421.5,420.47,421.06,95833.0,418.6816,419.0494,418.0254,418.612,95833.0
2024-10-01 10:35:00,421.05,421.65,420.72,421.37,103940.0,418.602,419.1986,418.274,418.9202,103940.0
2024-10-01 10:40:00,421.36,421.83,421.28,421.53,87451.0,418.9102,419.3775,418.8307,419.0792,87451.0
2024-10-01 10:45:00,421.49,421.9,421.4,421.52,56580.0,419.0395,419.4471,418.95,419.0693,56580.0
2024-10-01 10:50:00,421.51,421.72,421.0,421.09,53777.0,419.0594,419.2681,418.5523,418.6418,53777.0
2024-10-01 10:55:00,421.15,421.8,421.08,421.42,51849.0,418.7015,419.3477,418.6319,418.9699,51849.0
2024-10-01 11:00:00,421.45,421.52,420.9,421.36,96716.0,418.9997,419.0693,418.4529,418.9102,96716.0
2024-10-01 11:05:00,421.37,421.54,420.36,420.36,113006.0,418.9202,419.0892,417.9161,417.9161,113006.0
2024-10-01 11:10:00,420.37,420.47,419.53,419.56,199525.0,417.926,418.0254,417.0909,417.1207,199525.0
2024-10-01 11:15:00,419.56,419.66,419.12,419.43,107541.0,417.1207,417.2201,416.6833,416.9915,107541.0
2024-10-01 11:20:00,419.44,419.67,418.81,418.83,119169.0,417.0014,417.2301,416.3751,416.3949,119169.0
2024-10-01 11:25:00,418.87,420.04,418.87,420.03,125446.0,416.4347,417.5979,416.4347,417.588,125446.0
2024-10-01 11:30:00,420.04,420.85,419.75,420.75,91460.0,417.5979,418.4032,417.3096,418.3038,91460.0
2024-10-01 11:35:00,420.73,421.52,420.73,421.52,97956.0,418.2839,419.0693,418.2839,419.0693,97956.0
2024-10-01 11:40:00,421.52,421.97,421.48,421.69,91425.0,419.0693,419.5167,419.0295,419.2383,91425.0
2024-10-01 11:45:00,421.67,421.74,421.3,421.58,98566.0,419.2184,419.288,418.8506,419.129,98566.0
2024-10-01 11:50:00,421.59,422.22,421.53,421.66,92685.0,419.1389,419.7652,419.0792,419.2085,92685.0
2024-10-01 11:55:00,421.68,421.92,421.38,421.42,48615.0,419.2284,419.467,418.9301,418.9699,48615.0
2024-10-01 12:00:00,421.44,422.27,421.15,422.1,93847.0,418.9898,419.8149,418.7015,419.6459,93847.0
2024-10-01 12:05:00,422.09,422.29,421.87,422.11,57652.0,419.636,419.8348,419.4173,419.6559,57652.0
2024-10-01 12:10:00,422.12,422.36,421.43,421.56,70490.0,419.6658,419.9044,418.9798,419.1091,70490.0
2024-10-01 12:15:00,421.62,422.02,421.47,421.59,81267.0,419.1687,419.5664,419.0196,419.1389,81267.0
2024-10-01 12:20:00,421.66,421.89,421.48,421.61,32289.0,419.2085,419.4372,419.0295,419.1588,32289.0
2024-10-01 12:25:00,421.58,421.98,421.23,421.82,41002.0,419.129,419.5266,418.781,419.3676,41002.0
2024-10-01 12:30:00,421.84,422.0,420.73,421.55,93996.0,419.3874,419.5465,418.2839,419.0991,93996.0
2024-10-01 12:35:00,421.5,421.93,420.79,420.84,58082.0,419.0494,419.4769,418.3436,418.3933,58082.0
2024-10-01 12:40:00,420.85,421.27,420.44,420.45,38953.0,418.4032,418.8208,417.9956,418.0055,38953.0
2024-10-01 12:45:00,420.5,420.5,419.59,420.14,75074.0,418.0552,418.0552,417.1505,417.6973,75074.0
2024-10-01 12:50:00,420.24,421.67,420.24,421.19,63350.0,417.7967,419.2184,417.7967,418.7412,63350.0
2024-10-01 12:55:00,421.21,421.68,420.64,421.3,65599.0,418.7611,419.2284,418.1944,418.8506,65599.0
2024-10-01 13:00:00,421.3,421.36,420.57,420.57,48766.0,418.8506,418.9102,418.1248,418.1248,48766.0
2024-10-01 13:05:00,420.6,420.6,420.07,420.32,65947.0,418.1547,418.1547,417.6277,417.8763,65947.0
2024-10-01 13:10:00,420.34,420.78,420.03,420.19,44346.0,417.8962,418.3336,417.588,417.747,44346.0
2024-10-01 13:15:00,420.18,420.2,419.76,420.01,64553.0,417.7371,417.757,417.3195,417.5681,64553.0
2024-10-01 13:20:00,419.99,420.35,419.89,420.04,48976.0,417.5482,417.9061,417.4488,417.5979,48976.0
2024-10-01 13:25:00,420.04,420.29,419.83,420.05,44910.0,417.5979,417.8465,417.3891,417.6079,44910.0
2024-10-01 13:30:00,420.0,421.43,419.94,421.2,85349.0,417.5581,418.9798,417.4985,418.7512,85349.0
2024-10-01 13:35:00,421.15,421.15,420.49,420.75,62041.0,418.7015,418.7015,418.0453,418.3038,62041.0
2024-10-01 13:40:00,420.72,421.69,420.65,421.41,62802.0,418.274,419.2383,418.2044,418.9599,62802.0
2024-10-01 13:45:00,421.47,421.88,421.37,421.62,66494.0,419.0196,419.4272,418.9202,419.1687,66494.0
2024-10-01 13:50:00,421.59,421.99,421.51,421.94,39005.0,419.1389,419.5366,419.0594,419.4869,39005.0
2024-10-01 13:55:00,421.94,422.96,421.94,422.93,104691.0,419.4869,420.5009,419.4869,420.4711,104691.0
2024-10-01 14:00:00,422.92,423.49,422.68,423.21,74052.0,420.4612,421.0279,420.2226,420.7495,74052.0
2024-10-01 14:05:00,423.18,423.37,422.89,423.05,63330.0,420.7197,420.9086,420.4313,420.5904,63330.0
2024-10-01 14:10:00,423.01,423.2,422.83,423.07,52287.0,420.5506,420.7395,420.3717,420.6103,52287.0
2024-10-01 14:15:00,423.06,423.45,422.92,423.2,76096.0,420.6004,420.9881,420.4612,420.7395,76096.0
2024-10-01 14:20:00,423.21,423.55,422.96,423.17,47773.0,420.7495,421.0875,420.5009,420.7097,47773.0
2024-10-01 14:25:00,423.1,423.62,423.1,423.56,47657.0,420.6401,421.1571,420.6401,421.0974,47657.0
2024-10-01 14:30:00,423.56,423.73,423.14,423.21,45843.0,421.0974,421.2665,420.6799,420.7495,45843.0
2024-10-01 14:35:00,423.2,423.32,422.73,423.18,54922.0,420.7395,420.8588,420.2723,420.7197,54922.0
2024-10-01 14:40:00,423.16,423.44,422.97,423.28,41695.0,420.6998,420.9781,420.5109,420.8191,41695.0
2024-10-01 14:45:00,423.26,423.36,423.02,423.31,27555.0,420.7992,420.8986,420.5606,420.8489,27555.0
2024-10-01 14:50:00,423.3,423.6,422.94,423.16,42973.0,420.839,421.1372,420.4811,420.6998,42973.0
2024-10-01 14:55:00,423.15,423.48,422.93,423.07,41719.0,420.6898,421.0179,420.4711,420.6103,41719.0
2024-10-01 15:00:00,423.08,423.1,422.71,422.72,48104.0,420.6202,420.6401,420.2524,420.2623,48104.0
2024-10-01 15:05:00,422.74,423.06,422.59,422.92,62312.0,420.2822,420.6004,420.1331,420.4612,62312.0
2024-10-01 15:10:00,422.92,422.97,422.37,422.48,59820.0,420.4612,420.5109,419.9144,420.0237,59820.0
2024-10-01 15:15:00,422.48,422.71,422.2,422.64,52611.0,420.0237,420.2524,419.7454,420.1828,52611.0
2024-10-01 15:20:00,422.63,422.77,422.44,422.45,76968.0,420.1729,420.312,419.984,419.9939,76968.0
2024-10-01 15:25:00,422.49,422.79,422.42,422.68,106800.0,420.0337,420.3319,419.9641,420.2226,106800.0
2024-10-01 15:30:00,422.66,422.76,422.19,422.28,56133.0,420.2027,420.3021,419.7354,419.8249,56133.0
2024-10-01 15:35:00,422.2,422.32,421.78,421.97,94522.0,419.7454,419.8647,419.3278,419.5167,94522.0
2024-10-01 15:40:00,422.0,422.47,421.98,422.11,81876.0,419.5465,420.0138,419.5266,419.6559,81876.0
2024-10-01 15:45:00,422.09,422.2,421.64,421.8,76412.0,419.636,419.7454,419.1886,419.3477,76412.0
2024-10-01 15:50:00,421.84,422.97,420.88,420.98,224242.0,419.3874,420.5109,418.433,418.5324,224242.0
2024-10-01 15:55:00,420.93,420.95,420.29,420.73,591087.0,418.4827,418.5026,417.8465,418.2839,591087.0
2024-10-02 09:30:00,422.58,422.88,418.84,418.86,488466.0,420.1231,420.4214,416.4049,416.4248,488466.0
2024-10-02 09:35:00,418.92,419.11,416.93,417.63,315642.0,416.4844,416.6733,414.506,415.2019,315642.0
2024-10-02 09:40:00,417.7,418.11,416.92,417.22,207728.0,415.2715,415.6791,414.4961,414.7943,207728.0
2024-10-02 09:45:00,417.22,417.97,416.71,417.4,244032.0,414.7943,415.5399,414.2873,414.9733,244032.0
2024-10-02 09:50:00,417.44,418.29,417.2,418.18,136161.0,415.013,415.8581,414.7744,415.7487,136161.0
2024-10-02 09:55:00,418.06,418.82,418.03,418.52,288051.0,415.6294,416.385,415.5996,416.0867,288051.0
2024-10-02 10:00:00,418.5,419.06,417.65,418.44,130584.0,416.0669,416.6236,415.2218,416.0072,130584.0
2024-10-02 10:05:00,418.43,418.74,418.02,418.48,123557.0,415.9973,416.3055,415.5897,416.047,123557.0
2024-10-02 10:10:00,418.45,418.79,417.8,418.0,124237.0,416.0172,416.3552,415.3709,415.5698,124237.0
2024-10-02 10:15:00,417.97,418.65,417.7,418.33,66561.0,415.5399,416.216,415.2715,415.8979,66561.0
2024-10-02 10:20:00,418.39,418.64,417.79,417.84,90233.0,415.9575,416.2061,415.361,415.4107,90233.0
2024-10-02 10:25:00,417.84,419.21,417.82,419.08,108460.0,415.4107,416.7727,415.3908,416.6435,108460.0
2024-10-02 10:30:00,419.13,419.22,418.66,418.75,110374.0,416.6932,416.7827,416.2259,416.3154,110374.0
2024-10-02 10:35:00,418.75,418.98,417.91,418.25,140955.0,416.3154,416.5441,415.4803,415.8183,140955.0
2024-10-02 10:40:00,418.23,418.34,417.69,417.78,160630.0,415.7984,415.9078,415.2616,415.3511,160630.0
2024-10-02 10:45:00,417.8,418.96,417.57,418.82,110566.0,415.3709,416.5242,415.1423,416.385,110566.0
2024-10-02 10:50:00,418.8,418.88,417.84,417.85,134645.0,416.3651,416.4447,415.4107,415.4206,134645.0
2024-10-02 10:55:00,417.89,418.4,417.71,418.04,101227.0,415.4604,415.9674,415.2815,415.6095,101227.0
2024-10-02 11:00:00,418.07,418.25,417.68,418.03,96083.0,415.6394,415.8183,415.2516,415.5996,96083.0
2024-10-02 11:05:00,418.01,418.26,417.7,418.17,110227.0,415.5797,415.8283,415.2715,415.7388,110227.0
2024-10-02 11:10:00,418.22,418.5,417.99,418.37,67659.0,415.7885,416.0669,415.5598,415.9376,67659.0
2024-10-02 11:15:00,418.37,419.31,418.29,419.31,133696.0,415.9376,416.8722,415.8581,416.8722,133696.0
2024-10-02 11:20:00,419.25,419.34,418.64,418.94,69197.0,416.8125,416.902,416.2061,416.5043,69197.0
2024-10-02 11:25:00,418.95,418.97,418.6,418.89,62878.0,416.5142,416.5341,416.1663,416.4546,62878.0
2024-10-02 11:30:00,418.89,419.11,418.56,418.78,50633.0,416.4546,416.6733,416.1265,416.3452,50633.0
2024-10-02 11:35:00,418.85,418.88,418.21,418.45,64536.0,416.4148,416.4447,415.7786,416.0172,64536.0
2024-10-02 11:40:00,418.49,418.62,418.13,418.61,67970.0,416.0569,416.1862,415.699,416.1762,67970.0
2024-10-02 11:45:00,418.64,418.67,418.21,418.54,50317.0,416.2061,416.2359,415.7786,416.1066,50317.0
2024-10-02 11:50:00,418.58,418.72,418.17,418.34,41522.0,416.1464,416.2856,415.7388,415.9078,41522.0
2024-10-02 11:55:00,418.3,418.57,417.96,418.5,59872.0,415.868,416.1365,415.53,416.0669,59872.0
2024-10-02 12:00:00,418.51,419.09,418.41,419.07,59224.0,416.0768,416.6534,415.9774,416.6336,59224.0
2024-10-02 12:05:00,419.05,419.18,418.69,418.72,52950.0,416.6137,416.7429,416.2558,416.2856,52950.0
2024-10-02 12:10:00,418.77,419.2,418.72,419.05,48003.0,416.3353,416.7628,416.2856,416.6137,48003.0
2024-10-02 12:15:00,419.05,419.4,418.8,418.83,86827.0,416.6137,416.9616,416.3651,416.3949,86827.0
2024-10-02 12:20:00,418.89,419.23,418.52,419.22,54309.0,416.4546,416.7926,416.0867,416.7827,54309.0
2024-10-02 12:25:00,419.21,419.39,419.09,419.23,34823.0,416.7727,416.9517,416.6534,416.7926,34823.0
2024-10-02 12:30:00,419.14,419.14,418.65,418.65,40763.0,416.7031,416.7031,416.216,416.216,40763.0
2024-10-02 12:35:00,418.66,418.86,418.54,418.74,69726.0,416.2259,416.4248,416.1066,416.3055,69726.0
2024-10-02 12:40:00,418.74,418.74,418.24,418.36,68177.0,416.3055,416.3055,415.8084,415.9277,68177.0
2024-10-02 12:45:00,418.37,418.37,417.85,417.98,58982.0,415.9376,415.9376,415.4206,415.5499,58982.0
2024-10-02 12:50:00,418.0,418.13,417.75,417.9,56023.0,415.5698,415.699,415.3212,415.4704,56023.0
2024-10-02 12:55:00,417.91,417.95,417.05,417.07,83726.0,415.4803,415.5201,414.6253,414.6452,83726.0
2024-10-02 13:00:00,417.08,417.59,417.01,417.47,92747.0,414.6551,415.1622,414.5855,415.0429,92747.0
2024-10-02 13:05:00,417.44,417.52,417.23,417.37,45820.0,415.013,415.0926,414.8042,414.9434,45820.0
2024-10-02 13:10:00,417.37,417.87,417.14,417.8,50636.0,414.9434,415.4405,414.7148,415.3709,50636.0
2024-10-02 13:15:00,417.78,417.95,417.63,417.9,45915.0,415.3511,415.5201,415.2019,415.4704,45915.0
2024-10-02 13:20:00,417.88,417.95,417.63,417.76,39297.0,415.4505,415.5201,415.2019,415.3312,39297.0
2024-10-02 13:25:00,417.74,418.25,417.7,418.2,48780.0,415.3113,415.8183,415.2715,415.7686,48780.0
2024-10-02 13:30:00,418.2,418.27,417.69,417.8,51055.0,415.7686,415.8382,415.2616,415.3709,51055.0
2024-10-02 13:35:00,417.82,418.29,417.66,418.29,56764.0,415.3908,415.8581,415.2317,415.8581,56764.0
2024-10-02 13:40:00,418.29,418.37,417.8,417.92,28169.0,415.8581,415.9376,415.3709,415.4902,28169.0
2024-10-02 13:45:00,417.89,418.45,417.81,418.29,53432.0,415.4604,416.0172,415.3809,415.8581,53432.0
2024-10-02 13:50:00,418.3,418.6,418.29,418.46,63714.0,415.868,416.1663,415.8581,416.0271,63714.0
2024-10-02 13:55:00,418.47,418.56,418.21,418.27,46875.0,416.037,416.1265,415.7786,415.8382,46875.0
2024-10-02 14:00:00,418.24,418.6,418.19,418.47,68599.0,415.8084,416.1663,415.7587,416.037,68599.0
2024-10-02 14:05:00,418.49,418.55,418.35,418.48,44852.0,416.0569,416.1166,415.9177,416.047,44852.0
2024-10-02 14:10:00,418.48,418.57,418.31,418.41,58540.0,416.047,416.1365,415.878,415.9774,58540.0
2024-10-02 14:15:00,418.39,418.73,418.26,418.34,74729.0,415.9575,416.2955,415.8283,415.9078,74729.0
2024-10-02 14:20:00,418.36,418.48,418.09,418.18,48745.0,415.9277,416.047,415.6592,415.7487,48745.0
2024-10-02 14:25:00,418.18,418.25,417.2,417.73,82410.0,415.7487,415.8183,414.7744,415.3013,82410.0
2024-10-02 14:30:00,417.74,417.92,417.48,417.82,76035.0,415.3113,415.4902,415.0528,415.3908,76035.0
2024-10-02 14:35:00,417.82,417.99,417.75,417.93,38158.0,415.3908,415.5598,415.3212,415.5002,38158.0
2024-10-02 14:40:00,417.91,418.15,417.89,418.1,38322.0,415.4803,415.7189,415.4604,415.6692,38322.0
2024-10-02 14:45:00,418.08,418.2,417.98,418.05,36660.0,415.6493,415.7686,415.5499,415.6195,36660.0
2024-10-02 14:50:00,418.09,418.2,417.67,417.82,45397.0,415.6592,415.7686,415.2417,415.3908,45397.0
2024-10-02 14:55:00,417.8,418.27,417.78,418.25,72131.0,415.3709,415.8382,415.3511,415.8183,72131.0
2024-10-02 15:00:00,418.25,418.47,418.2,418.43,51020.0,415.8183,416.037,415.7686,415.9973,51020.0
2024-10-02 15:05:00,418.42,418.55,418.33,418.53,64898.0,415.9873,416.1166,415.8979,416.0967,64898.0
2024-10-02 15:10:00,418.55,418.58,418.29,418.47,68056.0,416.1166,416.1464,415.8581,416.037,68056.0
2024-10-02 15:15:00,418.43,418.73,418.36,418.68,57830.0,415.9973,416.2955,415.9277,416.2458,57830.0
2024-10-02 15:20:00,418.68,418.75,418.55,418.73,46627.0,416.2458,416.3154,416.1166,416.2955,46627.0
2024-10-02 15:25:00,418.75,418.97,418.67,418.91,61138.0,416.3154,416.5341,416.2359,416.4745,61138.0
2024-10-02 15:30:00,418.92,418.94,418.51,418.65,89162.0,416.4844,416.5043,416.0768,416.216,89162.0
2024-10-02 15:35:00,418.65,418.8,418.39,418.47,62793.0,416.216,416.3651,415.9575,416.037,62793.0
2024-10-02 15:40:00,418.51,418.66,418.2,418.51,76654.0,416.0768,416.2259,415.7686,416.0768,76654.0
2024-10-02 15:45:00,418.53,418.77,418.48,418.75,144293.0,416.0967,416.3353,416.047,416.3154,144293.0
2024-10-02 15:50:00,418.75,418.9,417.54,417.94,255066.0,416.3154,416.4645,415.1124,415.5101,255066.0
2024-10-02 15:55:00,417.9,417.91,417.02,417.12,607532.0,415.4704,415.4803,414.5955,414.6949,607532.0
2024-10-03 09:30:00,417.8,418.12,417.09,417.54,616404.0,415.3709,415.6891,414.6651,415.1124,616404.0
2024-10-03 09:35:00,417.55,417.67,415.87,416.24,190020.0,415.1224,415.2417,413.4522,413.82,190020.0
2024-10-03 09:40:00,416.12,416.79,415.76,416.43,195056.0,413.7007,414.3668,413.3428,414.0089,195056.0
2024-10-03 09:45:00,416.43,416.65,415.87,416.46,89880.0,414.0089,414.2276,413.4522,414.0387,89880.0
2024-10-03 09:50:00,416.42,417.8,416.13,417.8,121980.0,413.999,415.3709,413.7106,415.3709,121980.0
2024-10-03 09:55:00,417.77,418.34,417.72,418.19,121509.0,415.3411,415.9078,415.2914,415.7587,121509.0
2024-10-03 10:00:00,418.19,419.44,418.19,419.18,182640.0,415.7587,417.0014,415.7587,416.7429,182640.0
2024-10-03 10:05:00,419.19,419.55,418.35,418.58,207963.0,416.7529,417.1108,415.9177,416.1464,207963.0
2024-10-03 10:10:00,418.58,419.16,417.03,418.09,137677.0,416.1464,416.723,414.6054,415.6592,137677.0
2024-10-03 10:15:00,418.05,418.54,417.49,417.71,95661.0,415.6195,416.1066,415.0627,415.2815,95661.0
2024-10-03 10:20:00,417.68,417.85,416.14,416.42,94624.0,415.2516,415.4206,413.7206,413.999,94624.0
2024-10-03 10:25:00,416.32,416.69,416.17,416.28,87139.0,413.8995,414.2674,413.7504,413.8598,87139.0
2024-10-03 10:30:00,416.18,417.72,415.88,417.53,63406.0,413.7604,415.2914,413.4621,415.1025,63406.0
2024-10-03 10:35:00,417.48,417.82,416.68,417.03,94651.0,415.0528,415.3908,414.2574,414.6054,94651.0
2024-10-03 10:40:00,417.12,417.53,416.02,416.68,100716.0,414.6949,415.1025,413.6013,414.2574,100716.0
2024-10-03 10:45:00,416.59,417.64,416.21,417.06,154264.0,414.168,415.2119,413.7902,414.6352,154264.0
2024-10-03 10:50:00,417.1,418.22,417.0,417.85,69788.0,414.675,415.7885,414.5756,415.4206,69788.0
2024-10-03 10:55:00,417.85,417.85,416.15,416.19,72591.0,415.4206,415.4206,413.7305,413.7703,72591.0
2024-10-03 11:00:00,416.28,416.57,416.13,416.17,57099.0,413.8598,414.1481,413.7106,413.7504,57099.0
2024-10-03 11:05:00,416.2,417.0,416.09,416.73,50117.0,413.7802,414.5756,413.6709,414.3072,50117.0
2024-10-03 11:10:00,416.72,416.93,416.37,416.9,126455.0,414.2972,414.506,413.9492,414.4762,126455.0
2024-10-03 11:15:00,416.91,417.18,416.6,416.63,62245.0,414.4861,414.7545,414.1779,414.2077,62245.0
2024-10-03 11:20:00,416.62,417.2,416.54,417.13,61250.0,414.1978,414.7744,414.1183,414.7048,61250.0
2024-10-03 11:25:00,417.15,417.15,416.5,416.75,49124.0,414.7247,414.7247,414.0785,414.327,49124.0
2024-10-03 11:30:00,416.74,417.54,416.74,417.38,55916.0,414.3171,415.1124,414.3171,414.9534,55916.0
2024-10-03 11:35:00,417.37,417.42,416.92,416.97,44675.0,414.9434,414.9931,414.4961,414.5458,44675.0
2024-10-03 11:40:00,416.99,417.88,416.99,417.58,41764.0,414.5656,415.4505,414.5656,415.1522,41764.0
2024-10-03 11:45:00,417.68,418.0,417.53,417.61,42788.0,415.2516,415.5698,415.1025,415.182,42788.0
2024-10-03 11:50:00,417.6,418.01,417.6,417.74,41807.0,415.1721,415.5797,415.1721,415.3113,41807.0
2024-10-03 11:55:00,417.84,417.87,417.58,417.81,29275.0,415.4107,415.4405,415.1522,415.3809,29275.0
2024-10-03 12:00:00,417.81,417.95,417.43,417.43,42137.0,415.3809,415.5201,415.0031,415.0031,42137.0
2024-10-03 12:05:00,417.44,417.74,417.28,417.51,47037.0,415.013,415.3113,414.854,415.0826,47037.0
2024-10-03 12:10:00,417.51,417.8,417.47,417.66,38574.0,415.0826,415.3709,415.0429,415.2317,38574.0
2024-10-03 12:15:00,417.64,417.66,417.26,417.41,55093.0,415.2119,415.2317,414.8341,414.9832,55093.0
2024-10-03 12:20:00,417.5,417.95,417.39,417.82,47517.0,415.0727,415.5201,414.9633,415.3908,47517.0
2024-10-03 12:25:00,417.83,417.9,417.43,417.46,37369.0,415.4008,415.4704,415.0031,415.0329,37369.0
2024-10-03 12:30:00,417.43,417.46,416.79,417.03,34994.0,415.0031,415.0329,414.3668,414.6054,34994.0
2024-10-03 12:35:00,417.13,417.22,416.68,416.77,42384.0,414.7048,414.7943,414.2574,414.3469,42384.0
2024-10-03 12:40:00,416.74,416.81,415.99,416.24,74990.0,414.3171,414.3867,413.5715,413.82,74990.0
2024-10-03 12:45:00,416.22,416.27,415.2,415.48,90398.0,413.8001,413.8498,412.7861,413.0644,90398.0
2024-10-03 12:50:00,415.44,415.44,414.52,414.83,91835.0,413.0247,413.0247,412.11,412.4182,91835.0
2024-10-03 12:55:00,414.73,415.53,414.69,415.1,69253.0,412.3188,413.1141,412.279,412.6866,69253.0
2024-10-03 13:00:00,415.03,415.09,414.29,414.52,69295.0,412.617,412.6767,411.8813,412.11,69295.0
2024-10-03 13:05:00,414.51,414.97,414.4,414.75,54062.0,412.1001,412.5574,411.9907,412.3387,54062.0
2024-10-03 13:10:00,414.76,414.95,414.44,414.5,70534.0,412.3486,412.5375,412.0305,412.0901,70534.0
2024-10-03 13:15:00,414.45,414.82,414.36,414.75,77717.0,412.0404,412.4083,411.9509,412.3387,77717.0
2024-10-03 13:20:00,414.78,415.53,414.73,415.41,102438.0,412.3685,413.1141,412.3188,412.9948,102438.0
2024-10-03 13:25:00,415.36,416.03,415.16,415.54,115773.0,412.9451,413.6112,412.7463,413.1241,115773.0
2024-10-03 13:30:00,415.5,416.2,415.42,416.2,74421.0,413.0843,413.7802,413.0048,413.7802,74421.0
2024-10-03 13:35:00,416.2,416.36,415.8,415.88,84322.0,413.7802,413.9393,413.3826,413.4621,84322.0
2024-10-03 13:40:00,415.83,415.9,415.21,415.78,43363.0,413.4124,413.482,412.796,413.3627,43363.0
2024-10-03 13:45:00,415.84,415.97,415.56,415.56,39947.0,413.4223,413.5516,413.144,413.144,39947.0
2024-10-03 13:50:00,415.58,416.19,415.45,416.06,51485.0,413.1638,413.7703,413.0346,413.6411,51485.0
2024-10-03 13:55:00,416.02,416.45,415.94,416.45,49691.0,413.6013,414.0288,413.5217,414.0288,49691.0
2024-10-03 14:00:00,416.51,416.77,416.39,416.73,77496.0,414.0884,414.3469,413.9691,414.3072,77496.0
2024-10-03 14:05:00,416.69,417.04,416.23,416.31,51840.0,414.2674,414.6154,413.8101,413.8896,51840.0
2024-10-03 14:10:00,416.29,416.48,416.23,416.3,39520.0,413.8697,414.0586,413.8101,413.8797,39520.0
2024-10-03 14:15:00,416.34,416.57,416.25,416.56,18292.0,413.9194,414.1481,413.8299,414.1381,18292.0
2024-10-03 14:20:00,416.57,416.62,415.74,416.13,40075.0,414.1481,414.1978,413.3229,413.7106,40075.0
2024-10-03 14:25:00,416.13,416.36,415.97,416.16,24258.0,413.7106,413.9393,413.5516,413.7405,24258.0
2024-10-03 14:30:00,416.17,416.2,415.91,416.09,27660.0,413.7504,413.7802,413.4919,413.6709,27660.0
2024-10-03 14:35:00,416.15,416.3,416.0,416.25,30066.0,413.7305,413.8797,413.5814,413.8299,30066.0
2024-10-03 14:40:00,416.28,416.34,416.08,416.13,36796.0,413.8598,413.9194,413.6609,413.7106,36796.0
2024-10-03 14:45:00,416.13,416.31,416.06,416.11,27516.0,413.7106,413.8896,413.6411,413.6908,27516.0
2024-10-03 14:50:00,416.12,416.23,415.91,415.94,36524.0,413.7007,413.8101,413.4919,413.5217,36524.0
2024-10-03 14:55:00,415.94,416.15,415.82,415.88,40932.0,413.5217,413.7305,413.4024,413.4621,40932.0
2024-10-03 15:00:00,415.84,415.98,415.58,415.93,55457.0,413.4223,413.5615,413.1638,413.5118,55457.0
2024-10-03 15:05:00,415.94,415.94,415.42,415.67,38445.0,413.5217,413.5217,413.0048,413.2533,38445.0
2024-10-03 15:10:00,415.62,415.73,415.33,415.55,41078.0,413.2036,413.313,412.9153,413.134,41078.0
2024-10-03 15:15:00,415.57,415.66,415.26,415.37,140510.0,413.1539,413.2434,412.8457,412.9551,140510.0
2024-10-03 15:20:00,415.37,415.42,415.17,415.21,64476.0,412.9551,413.0048,412.7562,412.796,64476.0
2024-10-03 15:25:00,415.2,415.36,414.99,415.26,99743.0,412.7861,412.9451,412.5773,412.8457,99743.0
2024-10-03 15:30:00,415.26,415.52,415.16,415.52,56137.0,412.8457,413.1042,412.7463,413.1042,56137.0
2024-10-03 15:35:00,415.52,415.81,415.51,415.8,45269.0,413.1042,413.3925,413.0942,413.3826,45269.0
2024-10-03 15:40:00,415.81,415.99,415.5,415.57,89666.0,413.3925,413.5715,413.0843,413.1539,89666.0
2024-10-03 15:45:00,415.56,416.08,415.45,415.97,96108.0,413.144,413.6609,413.0346,413.5516,96108.0
2024-10-03 15:50:00,415.95,416.86,415.95,416.49,195500.0,413.5317,414.4364,413.5317,414.0686,195500.0
2024-10-03 15:55:00,416.5,417.07,416.1,416.54,566358.0,414.0785,414.6452,413.6808,414.1183,566358.0
2024-10-04 09:30:00,417.88,419.09,417.2,418.94,612185.0,415.4505,416.6534,414.7744,416.5043,612185.0
2024-10-04 09:35:00,418.99,419.75,418.44,418.8,186060.0,416.554,417.3096,416.0072,416.3651,186060.0
2024-10-04 09:40:00,418.85,419.08,417.64,417.77,114380.0,416.4148,416.6435,415.2119,415.3411,114380.0
2024-10-04 09:45:00,417.81,418.6,417.6,418.6,128440.0,415.3809,416.1663,415.1721,416.1663,128440.0
2024-10-04 09:50:00,418.54,418.83,417.5,417.56,108927.0,416.1066,416.3949,415.0727,415.1323,108927.0
2024-10-04 09:55:00,417.61,417.8,416.05,416.22,161952.0,415.182,415.3709,413.6311,413.8001,161952.0
2024-10-04 10:00:00,416.19,417.23,416.0,417.03,142712.0,413.7703,414.8042,413.5814,414.6054,142712.0
2024-10-04 10:05:00,417.01,417.15,415.57,415.59,101873.0,414.5855,414.7247,413.1539,413.1738,101873.0
2024-10-04 10:10:00,415.55,415.98,415.11,415.94,119593.0,413.134,413.5615,412.6966,413.5217,119593.0
2024-10-04 10:15:00,415.9,416.74,415.64,416.58,173160.0,413.482,414.3171,413.2235,414.158,173160.0
2024-10-04 10:20:00,416.55,416.55,415.52,415.83,106037.0,414.1282,414.1282,413.1042,413.4124,106037.0
2024-10-04 10:25:00,415.88,416.03,415.3,415.43,72295.0,413.4621,413.6112,412.8855,413.0147,72295.0
2024-10-04 10:30:00,415.38,416.35,414.97,416.22,154729.0,412.965,413.9294,412.5574,413.8001,154729.0
2024-10-04 10:35:00,416.21,416.8,416.17,416.58,73749.0,413.7902,414.3767,413.7504,414.158,73749.0
2024-10-04 10:40:00,416.56,417.21,416.51,416.94,63730.0,414.1381,414.7844,414.0884,414.5159,63730.0
2024-10-04 10:45:00,416.92,417.13,416.59,416.96,83227.0,414.4961,414.7048,414.168,414.5358,83227.0
2024-10-04 10:50:00,416.96,417.55,416.8,417.5,111822.0,414.5358,415.1224,414.3767,415.0727,111822.0
2024-10-04 10:55:00,417.53,417.67,417.01,417.49,50118.0,415.1025,415.2417,414.5855,415.0627,50118.0
2024-10-04 11:00:00,417.49,418.17,417.47,417.77,79182.0,415.0627,415.7388,415.0429,415.3411,79182.0
2024-10-04 11:05:00,417.76,418.0,417.58,417.72,46635.0,415.3312,415.5698,415.1522,415.2914,46635.0
2024-10-04 11:10:00,417.67,417.82,416.76,416.78,49673.0,415.2417,415.3908,414.337,414.3569,49673.0
2024-10-04 11:15:00,416.63,417.09,416.38,416.9,43676.0,414.2077,414.6651,413.9592,414.4762,43676.0
2024-10-04 11:20:00,416.89,416.92,416.11,416.45,75523.0,414.4662,414.4961,413.6908,414.0288,75523.0
2024-10-04 11:25:00,416.43,416.45,416.04,416.15,69394.0,414.0089,414.0288,413.6212,413.7305,69394.0
2024-10-04 11:30:00,416.23,416.23,415.82,416.22,48656.0,413.8101,413.8101,413.4024,413.8001,48656.0
2024-10-04 11:35:00,416.2,416.39,416.02,416.24,40100.0,413.7802,413.9691,413.6013,413.82,40100.0
2024-10-04 11:40:00,416.24,416.92,416.24,416.58,48622.0,413.82,414.4961,413.82,414.158,48622.0
2024-10-04 11:45:00,416.58,416.58,416.03,416.18,49206.0,414.158,414.158,413.6112,413.7604,49206.0
2024-10-04 11:50:00,416.21,417.38,416.11,417.29,65268.0,413.7902,414.9534,413.6908,414.8639,65268.0
2024-10-04 11:55:00,417.37,417.84,417.28,417.81,51046.0,414.9434,415.4107,414.854,415.3809,51046.0
2024-10-04 12:00:00,417.85,418.0,417.66,417.87,50421.0,415.4206,415.5698,415.2317,415.4405,50421.0
2024-10-04 12:05:00,417.87,417.97,417.09,417.15,37454.0,415.4405,415.5399,414.6651,414.7247,37454.0
2024-10-04 12:10:00,417.16,417.35,416.8,416.9,42984.0,414.7347,414.9236,414.3767,414.4762,42984.0
2024-10-04 12:15:00,416.91,417.11,416.76,417.11,55309.0,414.4861,414.6849,414.337,414.6849,55309.0
2024-10-04 12:20:00,417.08,417.45,417.07,417.39,52592.0,414.6551,415.023,414.6452,414.9633,52592.0
2024-10-04 12:25:00,417.33,417.78,417.1,417.74,28332.0,414.9037,415.3511,414.675,415.3113,28332.0
2024-10-04 12:30:00,417.71,417.95,417.55,417.72,22549.0,415.2815,415.5201,415.1224,415.2914,22549.0
2024-10-04 12:35:00,417.78,418.78,417.75,418.65,82050.0,415.3511,416.3452,415.3212,416.216,82050.0
2024-10-04 12:40:00,418.62,418.99,418.37,418.88,69423.0,416.1862,416.554,415.9376,416.4447,69423.0
2024-10-04 12:45:00,418.92,418.99,418.6,418.77,110254.0,416.4844,416.554,416.1663,416.3353,110254.0
2024-10-04 12:50:00,418.8,418.89,418.36,418.52,36213.0,416.3651,416.4546,415.9277,416.0867,36213.0
2024-10-04 12:55:00,418.52,418.79,418.41,418.42,39673.0,416.0867,416.3552,415.9774,415.9873,39673.0
2024-10-04 13:00:00,418.44,418.54,417.93,417.97,40610.0,416.0072,416.1066,415.5002,415.5399,40610.0
2024-10-04 13:05:00,417.91,417.95,417.6,417.71,24902.0,415.4803,415.5201,415.1721,415.2815,24902.0
2024-10-04 13:10:00,417.73,418.11,417.67,418.11,22275.0,415.3013,415.6791,415.2417,415.6791,22275.0
2024-10-04 13:15:00,418.1,418.64,418.09,418.61,35480.0,415.6692,416.2061,415.6592,416.1762,35480.0
2024-10-04 13:20:00,418.6,418.72,418.43,418.44,28280.0,416.1663,416.2856,415.9973,416.0072,28280.0
2024-10-04 13:25:00,418.49,418.56,418.08,418.14,42914.0,416.0569,416.1265,415.6493,415.709,42914.0
2024-10-04 13:30:00,418.05,418.32,417.74,417.77,43738.0,415.6195,415.8879,415.3113,415.3411,43738.0
2024-10-04 13:35:00,417.74,417.85,416.85,417.52,57739.0,415.3113,415.4206,414.4265,415.0926,57739.0
2024-10-04 13:40:00,417.55,418.33,417.41,418.3,47528.0,415.1224,415.8979,414.9832,415.868,47528.0
2024-10-04 13:45:00,418.24,418.33,417.86,417.86,43765.0,415.8084,415.8979,415.4306,415.4306,43765.0
2024-10-04 13:50:00,417.87,418.06,417.51,417.62,53848.0,415.4405,415.6294,415.0826,415.192,53848.0
2024-10-04 13:55:00,417.58,417.6,417.29,417.46,34549.0,415.1522,415.1721,414.8639,415.0329,34549.0
2024-10-04 14:00:00,417.49,417.77,417.39,417.62,46764.0,415.0627,415.3411,414.9633,415.192,46764.0
2024-10-04 14:05:00,417.59,417.63,417.38,417.46,48999.0,415.1622,415.2019,414.9534,415.0329,48999.0
2024-10-04 14:10:00,417.46,417.48,416.86,417.25,60718.0,415.0329,415.0528,414.4364,414.8241,60718.0
2024-10-04 14:15:00,417.21,417.42,416.76,417.3,43484.0,414.7844,414.9931,414.337,414.8738,43484.0
2024-10-04 14:20:00,417.37,417.75,417.32,417.65,70608.0,414.9434,415.3212,414.8937,415.2218,70608.0
2024-10-04 14:25:00,417.64,417.93,417.59,417.93,37671.0,415.2119,415.5002,415.1622,415.5002,37671.0
2024-10-04 14:30:00,417.93,418.11,417.84,417.99,44248.0,415.5002,415.6791,415.4107,415.5598,44248.0
2024-10-04 14:35:00,418.0,418.13,417.69,417.83,38510.0,415.5698,415.699,415.2616,415.4008,38510.0
2024-10-04 14:40:00,417.83,417.97,417.74,417.75,18633.0,415.4008,415.5399,415.3113,415.3212,18633.0
2024-10-04 14:45:00,417.79,417.8,417.51,417.67,42483.0,415.361,415.3709,415.0826,415.2417,42483.0
2024-10-04 14:50:00,417.67,417.93,417.58,417.6,46557.0,415.2417,415.5002,415.1522,415.1721,46557.0
2024-10-04 14:55:00,417.61,418.15,417.58,418.13,74851.0,415.182,415.7189,415.1522,415.699,74851.0
2024-10-04 15:00:00,418.12,418.16,417.8,417.8,36945.0,415.6891,415.7288,415.3709,415.3709,36945.0
2024-10-04 15:05:00,417.87,418.02,417.78,417.88,61100.0,415.4405,415.5897,415.3511,415.4505,61100.0
2024-10-04 15:10:00,417.88,417.91,417.69,417.73,51894.0,415.4505,415.4803,415.2616,415.3013,51894.0
2024-10-04 15:15:00,417.75,417.83,417.58,417.79,59151.0,415.3212,415.4008,415.1522,415.361,59151.0
2024-10-04 15:20:00,417.8,417.88,417.24,417.4,106943.0,415.3709,415.4505,414.8142,414.9733,106943.0
2024-10-04 15:25:00,417.43,417.5,417.05,417.08,98369.0,415.0031,415.0727,414.6253,414.6551,98369.0
2024-10-04 15:30:00,417.11,417.66,416.95,417.47,121080.0,414.6849,415.2317,414.5259,415.0429,121080.0
2024-10-04 15:35:00,417.47,417.51,417.01,417.11,125010.0,415.0429,415.0826,414.5855,414.6849,125010.0
2024-10-04 15:40:00,417.09,417.16,416.87,417.06,153339.0,414.6651,414.7347,414.4463,414.6352,153339.0
2024-10-04 15:45:00,417.03,417.04,416.54,416.8,148519.0,414.6054,414.6154,414.1183,414.3767,148519.0
2024-10-04 15:50:00,416.79,416.79,416.12,416.69,252703.0,414.3668,414.3668,413.7007,414.2674,252703.0
2024-10-04 15:55:00,416.62,416.65,416.0,416.03,648477.0,414.1978,414.2276,413.5814,413.6112,648477.0
2024-10-07 09:30:00,416.0,416.65,414.89,416.19,865329.0,413.5814,414.2276,412.4779,413.7703,865329.0
2024-10-07 09:35:00,416.31,417.11,415.24,415.48,307637.0,413.8896,414.6849,412.8258,413.0644,307637.0
2024-10-07 09:40:00,415.39,415.81,414.61,414.86,151661.0,412.9749,413.3925,412.1995,412.448,151661.0
2024-10-07 09:45:00,414.85,415.5,414.62,414.95,170153.0,412.4381,413.0843,412.2094,412.5375,170153.0
2024-10-07 09:50:00,414.98,415.03,414.2,414.69,161476.0,412.5673,412.617,411.7919,412.279,161476.0
2024-10-07 09:55:00,414.69,415.2,414.5,414.67,224122.0,412.279,412.7861,412.0901,412.2591,224122.0
2024-10-07 10:00:00,414.7,415.49,414.66,415.26,221652.0,412.289,413.0744,412.2492,412.8457,221652.0
2024-10-07 10:05:00,415.32,415.65,414.9,415.14,149984.0,412.9054,413.2334,412.4878,412.7264,149984.0
2024-10-07 10:10:00,415.14,415.76,414.94,415.71,106417.0,412.7264,413.3428,412.5276,413.2931,106417.0
2024-10-07 10:15:00,415.74,416.19,415.55,415.92,159807.0,413.3229,413.7703,413.134,413.5019,159807.0
2024-10-07 10:20:00,415.97,416.13,415.44,415.89,145628.0,413.5516,413.7106,413.0247,413.472,145628.0
2024-10-07 10:25:00,415.87,416.04,415.54,415.82,105634.0,413.4522,413.6212,413.1241,413.4024,105634.0
2024-10-07 10:30:00,415.83,416.07,415.45,415.85,94457.0,413.4124,413.651,413.0346,413.4323,94457.0
2024-10-07 10:35:00,415.83,416.37,415.75,416.07,121310.0,413.4124,413.9492,413.3329,413.651,121310.0
2024-10-07 10:40:00,416.05,416.15,415.48,415.55,81423.0,413.6311,413.7305,413.0644,413.134,81423.0
2024-10-07 10:45:00,415.55,415.97,415.44,415.96,88800.0,413.134,413.5516,413.0247,413.5416,88800.0
2024-10-07 10:50:00,415.96,416.08,415.63,416.05,84035.0,413.5416,413.6609,413.2136,413.6311,84035.0
2024-10-07 10:55:00,416.05,416.25,415.63,415.7,120841.0,413.6311,413.8299,413.2136,413.2831,120841.0
2024-10-07 11:00:00,415.67,415.68,414.69,414.8,136364.0,413.2533,413.2633,412.279,412.3884,136364.0
2024-10-07 11:05:00,414.86,415.63,414.78,415.49,77926.0,412.448,413.2136,412.3685,413.0744,77926.0
2024-10-07 11:10:00,415.51,415.91,415.28,415.85,85042.0,413.0942,413.4919,412.8656,413.4323,85042.0
2024-10-07 11:15:00,415.83,415.88,415.48,415.5,71972.0,413.4124,413.4621,413.0644,413.0843,71972.0
2024-10-07 11:20:00,415.5,415.73,415.2,415.44,77199.0,413.0843,413.313,412.7861,413.0247,77199.0
2024-10-07 11:25:00,415.44,415.71,415.3,415.4,119122.0,413.0247,413.2931,412.8855,412.9849,119122.0
2024-10-07 11:30:00,415.42,415.62,415.03,415.26,52523.0,413.0048,413.2036,412.617,412.8457,52523.0
2024-10-07 11:35:00,415.29,415.35,414.86,415.03,72279.0,412.8755,412.9352,412.448,412.617,72279.0
2024-10-07 11:40:00,415.04,415.55,415.04,415.11,40047.0,412.627,413.134,412.627,412.6966,40047.0
2024-10-07 11:45:00,415.13,415.3,414.98,415.26,38473.0,412.7165,412.8855,412.5673,412.8457,38473.0
2024-10-07 11:50:00,415.26,415.47,415.06,415.33,41214.0,412.8457,413.0545,412.6469,412.9153,41214.0
2024-10-07 11:55:00,415.32,415.32,415.03,415.03,42092.0,412.9054,412.9054,412.617,412.617,42092.0
2024-10-07 12:00:00,415.03,415.05,414.62,414.69,123579.0,412.617,412.6369,412.2094,412.279,123579.0
2024-10-07 12:05:00,414.69,414.74,414.37,414.42,80240.0,412.279,412.3287,411.9609,412.0106,80240.0
2024-10-07 12:10:00,414.43,414.88,413.99,414.88,97467.0,412.0205,412.4679,411.5831,412.4679,97467.0
2024-10-07 12:15:00,414.88,414.9,414.52,414.53,62363.0,412.4679,412.4878,412.11,412.1199,62363.0
2024-10-07 12:20:00,414.53,414.6,414.36,414.56,59747.0,412.1199,412.1895,411.9509,412.1498,59747.0
2024-10-07 12:25:00,414.53,414.56,414.37,414.43,48124.0,412.1199,412.1498,411.9609,412.0205,48124.0
2024-10-07 12:30:00,414.43,414.46,413.7,413.9,103054.0,412.0205,412.0504,411.2948,411.4936,103054.0
2024-10-07 12:35:00,413.91,414.12,413.68,413.79,106256.0,411.5036,411.7123,411.2749,411.3842,106256.0
2024-10-07 12:40:00,413.78,413.9,413.36,413.39,117370.0,411.3743,411.4936,410.9567,410.9866,117370.0
2024-10-07 12:45:00,413.38,413.48,413.08,413.39,98913.0,410.9766,411.0761,410.6784,410.9866,98913.0
2024-10-07 12:50:00,413.36,413.45,413.13,413.37,95625.0,410.9567,411.0462,410.7281,410.9667,95625.0
2024-10-07 12:55:00,413.39,413.44,413.15,413.24,66327.0,410.9866,411.0363,410.748,410.8374,66327.0
2024-10-07 13:00:00,413.24,413.73,413.23,413.61,66099.0,410.8374,411.3246,410.8275,411.2053,66099.0
2024-10-07 13:05:00,413.61,414.0,413.5,414.0,63502.0,411.2053,411.593,411.0959,411.593,63502.0
2024-10-07 13:10:00,414.0,414.03,413.69,413.69,70152.0,411.593,411.6229,411.2848,411.2848,70152.0
2024-10-07 13:15:00,413.71,413.98,413.68,413.75,55543.0,411.3047,411.5731,411.2749,411.3445,55543.0
2024-10-07 13:20:00,413.75,413.82,413.35,413.52,60287.0,411.3445,411.4141,410.9468,411.1158,60287.0
2024-10-07 13:25:00,413.57,413.78,413.36,413.36,47185.0,411.1655,411.3743,410.9567,410.9567,47185.0
2024-10-07 13:30:00,413.35,413.68,413.25,413.58,53316.0,410.9468,411.2749,410.8474,411.1755,53316.0
2024-10-07 13:35:00,413.58,413.64,413.31,413.31,44472.0,411.1755,411.2351,410.907,410.907,44472.0
2024-10-07 13:40:00,413.31,413.4,413.24,413.31,58924.0,410.907,410.9965,410.8374,410.907,58924.0
2024-10-07 13:45:00,413.31,413.31,412.84,412.85,75672.0,410.907,410.907,410.4398,410.4497,75672.0
2024-10-07 13:50:00,412.88,413.21,412.64,413.2,118729.0,410.4795,410.8076,410.2409,410.7977,118729.0
2024-10-07 13:55:00,413.19,413.4,413.05,413.29,87189.0,410.7877,410.9965,410.6486,410.8872,87189.0
2024-10-07 14:00:00,413.28,413.34,412.86,412.89,53317.0,410.8772,410.9369,410.4597,410.4895,53317.0
2024-10-07 14:05:00,412.84,413.13,412.82,413.1,47173.0,410.4398,410.7281,410.4199,410.6983,47173.0
2024-10-07 14:10:00,413.1,413.35,412.99,413.1,50209.0,410.6983,410.9468,410.5889,410.6983,50209.0
2024-10-07 14:15:00,413.11,413.31,413.08,413.26,97783.0,410.7082,410.907,410.6784,410.8573,97783.0
2024-10-07 14:20:00,413.25,413.29,412.53,412.72,101485.0,410.8474,410.8872,410.1316,410.3205,101485.0
2024-10-07 14:25:00,412.65,412.97,412.36,412.39,102412.0,410.2509,410.569,409.9626,409.9924,102412.0
2024-10-07 14:30:00,412.37,412.39,411.2,411.45,225793.0,409.9725,409.9924,408.8093,409.0579,225793.0
2024-10-07 14:35:00,411.45,411.71,411.03,411.25,97572.0,409.0579,409.3163,408.6403,408.859,97572.0
2024-10-07 14:40:00,411.25,411.5,410.72,410.76,135689.0,408.859,409.1076,408.3321,408.3719,135689.0
2024-10-07 14:45:00,410.76,410.77,409.46,409.82,190947.0,408.3719,408.3818,407.0794,407.4373,190947.0
2024-10-07 14:50:00,409.78,410.04,409.5,409.68,123645.0,407.3976,407.6561,407.1192,407.2981,123645.0
2024-10-07 14:55:00,409.7,409.88,409.19,409.39,120417.0,407.318,407.497,406.811,407.0098,120417.0
2024-10-07 15:00:00,409.39,409.72,409.22,409.31,125021.0,407.0098,407.3379,406.8408,406.9303,125021.0
2024-10-07 15:05:00,409.31,410.06,409.24,409.92,118108.0,406.9303,407.6759,406.8607,407.5367,118108.0
2024-10-07 15:10:00,409.9,410.2,409.59,410.18,130008.0,407.5169,407.8151,407.2087,407.7952,130008.0
2024-10-07 15:15:00,410.2,410.47,410.17,410.28,71687.0,407.8151,408.0836,407.7853,407.8947,71687.0
2024-10-07 15:20:00,410.21,410.53,410.0,410.39,94718.0,407.8251,408.1432,407.6163,408.004,94718.0
2024-10-07 15:25:00,410.38,410.45,410.09,410.21,70744.0,407.9941,408.0637,407.7058,407.8251,70744.0
2024-10-07 15:30:00,410.2,410.29,409.65,409.78,126354.0,407.8151,407.9046,407.2683,407.3976,126354.0
2024-10-07 15:35:00,409.79,409.9,409.29,409.87,99451.0,407.4075,407.5169,406.9104,407.487,99451.0
2024-10-07 15:40:00,409.86,409.86,409.25,409.55,90291.0,407.4771,407.4771,406.8706,407.1689,90291.0
2024-10-07 15:45:00,409.58,409.68,409.1,409.2,122235.0,407.1987,407.2981,406.7215,406.8209,122235.0
2024-10-07 15:50:00,409.18,410.13,409.18,409.6,320640.0,406.8011,407.7455,406.8011,407.2186,320640.0
2024-10-07 15:55:00,409.62,410.05,409.0,409.66,692483.0,407.2385,407.666,406.6221,407.2783,692483.0
2024-10-08 09:30:00,410.9,412.17,408.17,410.8,981035.0,408.5111,409.7737,405.7969,408.4116,981035.0
2024-10-08 09:35:00,410.75,411.88,410.24,410.28,451311.0,408.3619,409.4854,407.8549,407.8947,451311.0
2024-10-08 09:40:00,410.28,411.51,410.25,411.25,180532.0,407.8947,409.1175,407.8648,408.859,180532.0
2024-10-08 09:45:00,411.28,412.61,411.02,412.58,246000.0,408.8888,410.2111,408.6304,410.1813,246000.0
2024-10-08 09:50:00,412.65,413.95,412.16,413.42,576037.0,410.2509,411.5433,409.7637,411.0164,576037.0
2024-10-08 09:55:00,413.48,413.99,413.15,413.33,213027.0,411.0761,411.5831,410.748,410.9269,213027.0
2024-10-08 10:00:00,413.33,413.88,413.33,413.55,189940.0,410.9269,411.4737,410.9269,411.1456,189940.0
2024-10-08 10:05:00,413.59,413.76,412.72,412.73,156489.0,411.1854,411.3544,410.3205,410.3304,156489.0
2024-10-08 10:10:00,412.8,413.09,412.65,412.82,115128.0,410.4,410.6883,410.2509,410.4199,115128.0
2024-10-08 10:15:00,412.8,413.02,412.42,412.5,122849.0,410.4,410.6187,410.0222,410.1017,122849.0
2024-10-08 10:20:00,412.49,413.0,412.16,412.64,131496.0,410.0918,410.5988,409.7637,410.2409,131496.0
2024-10-08 10:25:00,412.59,413.01,412.5,412.97,69128.0,410.1912,410.6088,410.1017,410.569,69128.0
2024-10-08 10:30:00,412.99,413.98,412.85,413.92,115062.0,410.5889,411.5731,410.4497,411.5135,115062.0
2024-10-08 10:35:00,413.93,414.45,413.85,414.15,145831.0,411.5234,412.0404,411.4439,411.7422,145831.0
2024-10-08 10:40:00,414.11,414.85,413.79,414.41,172150.0,411.7024,412.4381,411.3842,412.0006,172150.0
2024-10-08 10:45:00,414.41,414.57,413.92,413.92,123973.0,412.0006,412.1597,411.5135,411.5135,123973.0
2024-10-08 10:50:00,413.92,414.05,413.61,413.71,91574.0,411.5135,411.6427,411.2053,411.3047,91574.0
2024-10-08 10:55:00,413.7,414.07,413.56,413.74,89063.0,411.2948,411.6626,411.1556,411.3345,89063.0
2024-10-08 11:00:00,413.7,414.6,413.64,414.15,135427.0,411.2948,412.1895,411.2351,411.7422,135427.0
2024-10-08 11:05:00,414.13,414.37,413.96,414.23,42485.0,411.7223,411.9609,411.5533,411.8217,42485.0
2024-10-08 11:10:00,414.21,414.26,413.63,413.63,56130.0,411.8018,411.8515,411.2252,411.2252,56130.0
2024-10-08 11:15:00,413.57,413.6,412.9,413.18,122157.0,411.1655,411.1954,410.4994,410.7778,122157.0
2024-10-08 11:20:00,413.21,413.71,413.01,413.2,124793.0,410.8076,411.3047,410.6088,410.7977,124793.0
2024-10-08 11:25:00,413.19,413.56,412.93,413.55,44486.0,410.7877,411.1556,410.5292,411.1456,44486.0
2024-10-08 11:30:00,413.57,413.82,413.41,413.59,53537.0,411.1655,411.4141,411.0065,411.1854,53537.0
2024-10-08 11:35:00,413.58,413.65,413.35,413.59,42736.0,411.1755,411.2451,410.9468,411.1854,42736.0
2024-10-08 11:40:00,413.62,414.15,413.61,414.09,155705.0,411.2152,411.7422,411.2053,411.6825,155705.0
2024-10-08 11:45:00,414.07,414.3,413.98,414.04,71191.0,411.6626,411.8913,411.5731,411.6328,71191.0
2024-10-08 11:50:00,414.05,414.36,414.01,414.36,41547.0,411.6427,411.9509,411.603,411.9509,41547.0
2024-10-08 11:55:00,414.35,414.62,414.28,414.5,104400.0,411.941,412.2094,411.8714,412.0901,104400.0
2024-10-08 12:00:00,414.5,414.72,414.08,414.23,93555.0,412.0901,412.3088,411.6726,411.8217,93555.0
2024-10-08 12:05:00,414.22,414.22,413.66,413.66,137831.0,411.8117,411.8117,411.255,411.255,137831.0
2024-10-08 12:10:00,413.68,414.18,413.65,413.84,64469.0,411.2749,411.772,411.2451,411.434,64469.0
2024-10-08 12:15:00,413.86,414.13,413.69,414.04,46673.0,411.4538,411.7223,411.2848,411.6328,46673.0
2024-10-08 12:20:00,414.06,414.06,413.8,413.8,31705.0,411.6527,411.6527,411.3942,411.3942,31705.0
2024-10-08 12:25:00,413.84,414.29,413.81,414.27,44592.0,411.434,411.8813,411.4041,411.8615,44592.0
2024-10-08 12:30:00,414.22,414.65,414.18,414.48,71254.0,411.8117,412.2392,411.772,412.0702,71254.0
2024-10-08 12:35:00,414.45,414.72,414.12,414.14,90689.0,412.0404,412.3088,411.7123,411.7322,90689.0
2024-10-08 12:40:00,414.14,414.21,413.91,413.95,64910.0,411.7322,411.8018,411.5036,411.5433,64910.0
2024-10-08 12:45:00,413.95,414.18,413.6,413.75,90694.0,411.5433,411.772,411.1954,411.3445,90694.0
2024-10-08 12:50:00,413.75,413.76,413.25,413.47,68318.0,411.3445,411.3544,410.8474,411.0661,68318.0
2024-10-08 12:55:00,413.47,413.93,413.43,413.59,34546.0,411.0661,411.5234,411.0263,411.1854,34546.0
2024-10-08 13:00:00,413.55,413.7,413.07,413.1,43344.0,411.1456,411.2948,410.6684,410.6983,43344.0
2024-10-08 13:05:00,413.12,413.19,412.27,412.55,64702.0,410.7181,410.7877,409.8731,410.1515,64702.0
2024-10-08 13:10:00,412.5,413.23,412.46,413.23,38913.0,410.1017,410.8275,410.062,410.8275,38913.0
2024-10-08 13:15:00,413.16,413.21,412.66,412.81,47380.0,410.7579,410.8076,410.2608,410.4099,47380.0
2024-10-08 13:20:00,412.84,412.93,412.68,412.87,31974.0,410.4398,410.5292,410.2807,410.4696,31974.0
2024-10-08 13:25:00,412.84,413.12,412.82,412.92,77295.0,410.4398,410.7181,410.4199,410.5193,77295.0
2024-10-08 13:30:00,412.93,413.03,412.76,413.01,32086.0,410.5292,410.6287,410.3602,410.6088,32086.0
2024-10-08 13:35:00,412.99,413.17,412.81,412.89,35756.0,410.5889,410.7679,410.4099,410.4895,35756.0
2024-10-08 13:40:00,412.88,413.17,412.85,412.87,93794.0,410.4795,410.7679,410.4497,410.4696,93794.0
2024-10-08 13:45:00,412.89,413.05,412.6,412.99,42034.0,410.4895,410.6486,410.2012,410.5889,42034.0
2024-10-08 13:50:00,412.99,413.05,412.87,412.98,25744.0,410.5889,410.6486,410.4696,410.579,25744.0
2024-10-08 13:55:00,412.97,413.02,412.9,413.0,55151.0,410.569,410.6187,410.4994,410.5988,55151.0
2024-10-08 14:00:00,413.0,413.1,412.9,413.0,80510.0,410.5988,410.6983,410.4994,410.5988,80510.0
2024-10-08 14:05:00,413.02,413.09,412.97,413.0,41273.0,410.6187,410.6883,410.569,410.5988,41273.0
2024-10-08 14:10:00,413.01,413.37,412.97,413.32,72720.0,410.6088,410.9667,410.569,410.917,72720.0
2024-10-08 14:15:00,413.32,413.49,413.25,413.28,52787.0,410.917,411.086,410.8474,410.8772,52787.0
2024-10-08 14:20:00,413.27,413.4,413.13,413.22,60312.0,410.8673,410.9965,410.7281,410.8176,60312.0
2024-10-08 14:25:00,413.22,413.53,413.17,413.52,42215.0,410.8176,411.1258,410.7679,411.1158,42215.0
2024-10-08 14:30:00,413.52,413.55,413.34,413.46,77462.0,411.1158,411.1456,410.9369,411.0562,77462.0
2024-10-08 14:35:00,413.45,414.0,413.45,413.72,83310.0,411.0462,411.593,411.0462,411.3147,83310.0
2024-10-08 14:40:00,413.71,413.71,413.35,413.41,67123.0,411.3047,411.3047,410.9468,411.0065,67123.0
2024-10-08 14:45:00,413.41,413.85,413.39,413.79,54734.0,411.0065,411.4439,410.9866,411.3842,54734.0
2024-10-08 14:50:00,413.8,414.03,413.76,413.9,71945.0,411.3942,411.6229,411.3544,411.4936,71945.0
2024-10-08 14:55:00,413.9,414.09,413.86,413.98,76117.0,411.4936,411.6825,411.4538,411.5731,76117.0
2024-10-08 15:00:00,413.98,414.09,413.81,414.0,101981.0,411.5731,411.6825,411.4041,411.593,101981.0
2024-10-08 15:05:00,413.99,414.41,413.99,414.3,130247.0,411.5831,412.0006,411.5831,411.8913,130247.0
2024-10-08 15:10:00,414.28,414.3,414.03,414.1,74758.0,411.8714,411.8913,411.6229,411.6924,74758.0
2024-10-08 15:15:00,414.1,414.32,414.06,414.25,101072.0,411.6924,411.9112,411.6527,411.8416,101072.0
2024-10-08 15:20:00,414.28,414.41,414.0,414.21,77289.0,411.8714,412.0006,411.593,411.8018,77289.0
2024-10-08 15:25:00,414.19,414.25,413.78,413.9,71366.0,411.7819,411.8416,411.3743,411.4936,71366.0
2024-10-08 15:30:00,413.89,414.46,413.83,414.34,112345.0,411.4837,412.0504,411.424,411.9311,112345.0
2024-10-08 15:35:00,414.32,414.91,414.31,414.82,127553.0,411.9112,412.4977,411.9012,412.4083,127553.0
2024-10-08 15:40:00,414.85,414.9,414.69,414.77,91037.0,412.4381,412.4878,412.279,412.3586,91037.0
2024-10-08 15:45:00,414.76,414.92,414.63,414.78,152423.0,412.3486,412.5077,412.2194,412.3685,152423.0
2024-10-08 15:50:00,414.75,415.66,414.69,415.3,294973.0,412.3387,413.2434,412.279,412.8855,294973.0
2024-10-08 15:55:00,415.29,415.38,414.52,414.78,557703.0,412.8755,412.965,412.11,412.3685,557703.0
2024-10-09 09:30:00,416.0,416.0,414.3,415.29,458986.0,413.5814,413.5814,411.8913,412.8755,458986.0
2024-10-09 09:35:00,415.27,416.21,414.82,416.07,176668.0,412.8556,413.7902,412.4083,413.651,176668.0
2024-10-09 09:40:00,416.06,416.79,415.96,416.28,148663.0,413.6411,414.3668,413.5416,413.8598,148663.0
2024-10-09 09:45:00,416.3,416.41,415.72,416.05,117600.0,413.8797,413.989,413.303,413.6311,117600.0
2024-10-09 09:50:00,416.07,416.2,415.35,415.63,73688.0,413.651,413.7802,412.9352,413.2136,73688.0
2024-10-09 09:55:00,415.67,415.77,415.4,415.45,116603.0,413.2533,413.3527,412.9849,413.0346,116603.0
2024-10-09 10:00:00,415.47,416.69,415.45,416.52,294901.0,413.0545,414.2674,413.0346,414.0984,294901.0
2024-10-09 10:05:00,416.51,417.02,416.41,416.71,180813.0,414.0884,414.5955,413.989,414.2873,180813.0
2024-10-09 10:10:00,416.68,417.25,416.5,416.76,155709.0,414.2574,414.8241,414.0785,414.337,155709.0
2024-10-09 10:15:00,416.75,417.32,416.4,417.24,146461.0,414.327,414.8937,413.9791,414.8142,146461.0
2024-10-09 10:20:00,417.32,417.5,416.85,416.87,119006.0,414.8937,415.0727,414.4265,414.4463,119006.0
2024-10-09 10:25:00,416.85,417.0,416.55,416.79,79248.0,414.4265,414.5756,414.1282,414.3668,79248.0
2024-10-09 10:30:00,416.73,417.13,416.53,417.02,67138.0,414.3072,414.7048,414.1083,414.5955,67138.0
2024-10-09 10:35:00,417.08,417.72,417.07,417.47,109449.0,414.6551,415.2914,414.6452,415.0429,109449.0
2024-10-09 10:40:00,417.44,417.5,417.04,417.24,144227.0,415.013,415.0727,414.6154,414.8142,144227.0
2024-10-09 10:45:00,417.24,417.4,416.92,417.23,90382.0,414.8142,414.9733,414.4961,414.8042,90382.0
2024-10-09 10:50:00,417.27,417.66,417.11,417.53,124540.0,414.844,415.2317,414.6849,415.1025,124540.0
2024-10-09 10:55:00,417.51,418.17,417.44,418.17,102050.0,415.0826,415.7388,415.013,415.7388,102050.0
2024-10-09 11:00:00,418.13,418.87,418.07,418.78,135318.0,415.699,416.4347,415.6394,416.3452,135318.0
2024-10-09 11:05:00,418.78,419.36,418.77,418.86,92646.0,416.3452,416.9219,416.3353,416.4248,92646.0
2024-10-09 11:10:00,418.88,419.12,418.72,418.87,85532.0,416.4447,416.6833,416.2856,416.4347,85532.0
2024-10-09 11:15:00,418.81,419.11,418.63,418.99,135827.0,416.3751,416.6733,416.1961,416.554,135827.0
2024-10-09 11:20:00,419.04,419.63,418.76,419.54,82261.0,416.6037,417.1903,416.3254,417.1008,82261.0
2024-10-09 11:25:00,419.52,419.65,419.03,419.14,78315.0,417.0809,417.2102,416.5938,416.7031,78315.0
2024-10-09 11:30:00,419.21,419.35,419.0,419.25,62523.0,416.7727,416.9119,416.564,416.8125,62523.0
2024-10-09 11:35:00,419.23,419.6,419.02,419.11,106323.0,416.7926,417.1605,416.5838,416.6733,106323.0
2024-10-09 11:40:00,419.13,419.37,419.02,419.12,105581.0,416.6932,416.9318,416.5838,416.6833,105581.0
2024-10-09 11:45:00,419.14,419.58,418.94,419.53,83751.0,416.7031,417.1406,416.5043,417.0909,83751.0
2024-10-09 11:50:00,419.53,420.35,419.51,420.32,170335.0,417.0909,417.9061,417.071,417.8763,170335.0
2024-10-09 11:55:00,420.3,420.38,419.78,419.81,143438.0,417.8564,417.9359,417.3394,417.3692,143438.0
2024-10-09 12:00:00,419.85,419.85,419.2,419.23,174016.0,417.409,417.409,416.7628,416.7926,174016.0
2024-10-09 12:05:00,419.24,419.52,418.99,419.29,78210.0,416.8026,417.0809,416.554,416.8523,78210.0
2024-10-09 12:10:00,419.33,419.4,418.65,418.65,47457.0,416.892,416.9616,416.216,416.216,47457.0
2024-10-09 12:15:00,418.67,418.74,417.93,417.98,108501.0,416.2359,416.3055,415.5002,415.5499,108501.0
2024-10-09 12:20:00,417.95,418.43,417.87,418.39,62994.0,415.5201,415.9973,415.4405,415.9575,62994.0
2024-10-09 12:25:00,418.43,418.63,418.16,418.59,95150.0,415.9973,416.1961,415.7288,416.1563,95150.0
2024-10-09 12:30:00,418.65,418.85,418.5,418.69,70392.0,416.216,416.4148,416.0669,416.2558,70392.0
2024-10-09 12:35:00,418.68,418.76,418.15,418.17,96527.0,416.2458,416.3254,415.7189,415.7388,96527.0
2024-10-09 12:40:00,418.17,418.54,417.91,418.15,183523.0,415.7388,416.1066,415.4803,415.7189,183523.0
2024-10-09 12:45:00,418.16,418.5,418.06,418.27,65839.0,415.7288,416.0669,415.6294,415.8382,65839.0
2024-10-09 12:50:00,418.28,418.4,417.87,418.0,31329.0,415.8481,415.9674,415.4405,415.5698,31329.0
2024-10-09 12:55:00,417.97,418.1,417.76,417.92,33896.0,415.5399,415.6692,415.3312,415.4902,33896.0
2024-10-09 13:00:00,417.92,418.05,417.7,417.73,38724.0,415.4902,415.6195,415.2715,415.3013,38724.0
2024-10-09 13:05:00,417.7,417.85,417.34,417.43,55432.0,415.2715,415.4206,414.9136,415.0031,55432.0
2024-10-09 13:10:00,417.44,417.79,417.36,417.78,130714.0,415.013,415.361,414.9335,415.3511,130714.0
2024-10-09 13:15:00,417.79,418.03,417.57,417.96,63173.0,415.361,415.5996,415.1423,415.53,63173.0
2024-10-09 13:20:00,417.93,418.3,417.83,418.16,65423.0,415.5002,415.868,415.4008,415.7288,65423.0
2024-10-09 13:25:00,418.16,418.56,418.08,418.49,49987.0,415.7288,416.1265,415.6493,416.0569,49987.0
2024-10-09 13:30:00,418.46,418.54,418.02,418.37,79892.0,416.0271,416.1066,415.5897,415.9376,79892.0
2024-10-09 13:35:00,418.35,418.49,418.07,418.17,52738.0,415.9177,416.0569,415.6394,415.7388,52738.0
2024-10-09 13:40:00,418.18,418.18,417.81,417.95,60862.0,415.7487,415.7487,415.3809,415.5201,60862.0
2024-10-09 13:45:00,417.99,418.11,417.62,417.74,46035.0,415.5598,415.6791,415.192,415.3113,46035.0
2024-10-09 13:50:00,417.74,417.76,416.6,416.85,72498.0,415.3113,415.3312,414.1779,414.4265,72498.0
2024-10-09 13:55:00,416.85,417.46,416.73,417.31,62348.0,414.4265,415.0329,414.3072,414.8838,62348.0
2024-10-09 14:00:00,417.34,417.62,416.97,417.55,50726.0,414.9136,415.192,414.5458,415.1224,50726.0
2024-10-09 14:05:00,417.6,417.7,417.39,417.57,46412.0,415.1721,415.2715,414.9633,415.1423,46412.0
2024-10-09 14:10:00,417.55,417.58,417.21,417.4,34816.0,415.1224,415.1522,414.7844,414.9733,34816.0
2024-10-09 14:15:00,417.36,417.48,417.19,417.29,32737.0,414.9335,415.0528,414.7645,414.8639,32737.0
2024-10-09 14:20:00,417.3,417.37,416.91,417.35,72911.0,414.8738,414.9434,414.4861,414.9236,72911.0
2024-10-09 14:25:00,417.35,417.99,417.34,417.8,59128.0,414.9236,415.5598,414.9136,415.3709,59128.0
2024-10-09 14:30:00,417.8,417.85,417.27,417.48,51050.0,415.3709,415.4206,414.844,415.0528,51050.0
2024-10-09 14:35:00,417.48,417.85,417.39,417.45,36318.0,415.0528,415.4206,414.9633,415.023,36318.0
2024-10-09 14:40:00,417.49,417.71,417.49,417.55,21192.0,415.0627,415.2815,415.0627,415.1224,21192.0
2024-10-09 14:45:00,417.57,417.77,417.53,417.65,56316.0,415.1423,415.3411,415.1025,415.2218,56316.0
2024-10-09 14:50:00,417.6,417.78,417.42,417.54,48498.0,415.1721,415.3511,414.9931,415.1124,48498.0
2024-10-09 14:55:00,417.53,417.55,417.11,417.36,68902.0,415.1025,415.1224,414.6849,414.9335,68902.0
2024-10-09 15:00:00,417.37,417.46,417.12,417.35,63727.0,414.9434,415.0329,414.6949,414.9236,63727.0
2024-10-09 15:05:00,417.38,417.65,416.96,417.53,39973.0,414.9534,415.2218,414.5358,415.1025,39973.0
2024-10-09 15:10:00,417.56,417.62,417.2,417.56,44585.0,415.1323,415.192,414.7744,415.1323,44585.0
2024-10-09 15:15:00,417.54,417.64,417.04,417.48,52925.0,415.1124,415.2119,414.6154,415.0528,52925.0
2024-10-09 15:20:00,417.49,417.88,417.47,417.64,53093.0,415.0627,415.4505,415.0429,415.2119,53093.0
2024-10-09 15:25:00,417.63,417.75,417.41,417.47,36980.0,415.2019,415.3212,414.9832,415.0429,36980.0
2024-10-09 15:30:00,417.45,418.22,417.38,417.97,76986.0,415.023,415.7885,414.9534,415.5399,76986.0
2024-10-09 15:35:00,417.94,418.15,417.81,417.87,89647.0,415.5101,415.7189,415.3809,415.4405,89647.0
2024-10-09 15:40:00,417.87,417.88,417.35,417.49,93185.0,415.4405,415.4505,414.9236,415.0627,93185.0
2024-10-09 15:45:00,417.5,417.65,417.4,417.62,96772.0,415.0727,415.2218,414.9733,415.192,96772.0
2024-10-09 15:50:00,417.59,418.0,417.4,417.61,262417.0,415.1622,415.5698,414.9733,415.182,262417.0
2024-10-09 15:55:00,417.58,417.75,417.4,417.46,394255.0,415.1522,415.3212,414.9733,415.0329,394255.0
2024-10-10 09:30:00,415.23,416.25,413.15,414.79,617570.0,412.8159,413.8299,410.748,412.3784,617570.0
2024-10-10 09:35:00,414.75,414.95,413.93,414.44,144096.0,412.3387,412.5375,411.5234,412.0305,144096.0
2024-10-10 09:40:00,414.44,415.32,414.1,415.28,136846.0,412.0305,412.9054,411.6924,412.8656,136846.0
2024-10-10 09:45:00,415.26,415.7,414.5,414.84,130131.0,412.8457,413.2831,412.0901,412.4281,130131.0
2024-10-10 09:50:00,414.76,415.42,414.68,415.08,147530.0,412.3486,413.0048,412.2691,412.6667,147530.0
2024-10-10 09:55:00,415.08,415.67,414.87,414.9,131184.0,412.6667,413.2533,412.458,412.4878,131184.0
2024-10-10 10:00:00,414.96,415.76,414.77,414.97,84176.0,412.5474,413.3428,412.3586,412.5574,84176.0
2024-10-10 10:05:00,414.98,415.24,414.51,415.07,83323.0,412.5673,412.8258,412.1001,412.6568,83323.0
2024-10-10 10:10:00,415.05,415.64,414.96,415.37,66396.0,412.6369,413.2235,412.5474,412.9551,66396.0
2024-10-10 10:15:00,415.37,415.53,414.9,414.93,102453.0,412.9551,413.1141,412.4878,412.5176,102453.0
2024-10-10 10:20:00,414.99,414.99,414.3,414.82,82355.0,412.5773,412.5773,411.8913,412.4083,82355.0
2024-10-10 10:25:00,414.82,415.21,414.49,415.13,65939.0,412.4083,412.796,412.0802,412.7165,65939.0
2024-10-10 10:30:00,415.13,415.47,414.57,414.6,73705.0,412.7165,413.0545,412.1597,412.1895,73705.0
2024-10-10 10:35:00,414.6,414.67,414.1,414.45,83580.0,412.1895,412.2591,411.6924,412.0404,83580.0
2024-10-10 10:40:00,414.46,415.0,414.2,414.79,88186.0,412.0504,412.5872,411.7919,412.3784,88186.0
2024-10-10 10:45:00,414.78,415.01,414.72,414.79,109271.0,412.3685,412.5972,412.3088,412.3784,109271.0
2024-10-10 10:50:00,414.77,414.98,414.1,414.27,64100.0,412.3586,412.5673,411.6924,411.8615,64100.0
2024-10-10 10:55:00,414.28,414.44,413.88,414.37,118674.0,411.8714,412.0305,411.4737,411.9609,118674.0
2024-10-10 11:00:00,414.38,414.55,414.1,414.4,45147.0,411.9708,412.1398,411.6924,411.9907,45147.0
2024-10-10 11:05:00,414.42,415.02,414.33,415.0,84236.0,412.0106,412.6071,411.9211,412.5872,84236.0
2024-10-10 11:10:00,415.04,415.37,414.79,415.35,50794.0,412.627,412.9551,412.3784,412.9352,50794.0
2024-10-10 11:15:00,415.35,415.49,415.18,415.4,60705.0,412.9352,413.0744,412.7662,412.9849,60705.0
2024-10-10 11:20:00,415.39,415.55,415.15,415.46,48705.0,412.9749,413.134,412.7363,413.0445,48705.0
2024-10-10 11:25:00,415.46,416.08,415.43,416.01,103923.0,413.0445,413.6609,413.0147,413.5913,103923.0
2024-10-10 11:30:00,415.97,416.18,415.66,416.17,62620.0,413.5516,413.7604,413.2434,413.7504,62620.0
2024-10-10 11:35:00,416.16,416.19,415.78,415.96,67815.0,413.7405,413.7703,413.3627,413.5416,67815.0
2024-10-10 11:40:00,415.95,415.95,415.41,415.75,44782.0,413.5317,413.5317,412.9948,413.3329,44782.0
2024-10-10 11:45:00,415.78,416.2,415.74,416.17,61377.0,413.3627,413.7802,413.3229,413.7504,61377.0
2024-10-10 11:50:00,416.15,416.37,415.9,416.34,80169.0,413.7305,413.9492,413.482,413.9194,80169.0
2024-10-10 11:55:00,416.39,416.95,416.32,416.92,91543.0,413.9691,414.5259,413.8995,414.4961,91543.0
2024-10-10 12:00:00,416.85,416.99,416.39,416.54,122436.0,414.4265,414.5656,413.9691,414.1183,122436.0
2024-10-10 12:05:00,416.49,416.85,416.32,416.56,57345.0,414.0686,414.4265,413.8995,414.1381,57345.0
2024-10-10 12:10:00,416.53,416.88,416.49,416.67,53787.0,414.1083,414.4563,414.0686,414.2475,53787.0
2024-10-10 12:15:00,416.69,417.35,416.69,417.21,67773.0,414.2674,414.9236,414.2674,414.7844,67773.0
2024-10-10 12:20:00,417.21,417.3,417.11,417.17,41614.0,414.7844,414.8738,414.6849,414.7446,41614.0
2024-10-10 12:25:00,417.19,417.27,416.58,416.66,68864.0,414.7645,414.844,414.158,414.2376,68864.0
2024-10-10 12:30:00,416.63,416.63,416.03,416.6,48580.0,414.2077,414.2077,413.6112,414.1779,48580.0
2024-10-10 12:35:00,416.57,416.86,416.45,416.67,34297.0,414.1481,414.4364,414.0288,414.2475,34297.0
2024-10-10 12:40:00,416.71,416.71,415.76,415.95,47433.0,414.2873,414.2873,413.3428,413.5317,47433.0
2024-10-10 12:45:00,415.98,416.13,415.66,415.95,43838.0,413.5615,413.7106,413.2434,413.5317,43838.0
2024-10-10 12:50:00,415.94,416.0,415.67,415.97,43621.0,413.5217,413.5814,413.2533,413.5516,43621.0
2024-10-10 12:55:00,415.96,416.03,415.65,415.87,55847.0,413.5416,413.6112,413.2334,413.4522,55847.0
2024-10-10 13:00:00,415.85,416.41,415.8,416.4,34323.0,413.4323,413.989,413.3826,413.9791,34323.0
2024-10-10 13:05:00,416.34,416.34,415.49,415.72,58558.0,413.9194,413.9194,413.0744,413.303,58558.0
2024-10-10 13:10:00,415.69,416.1,415.54,415.68,54957.0,413.2732,413.6808,413.1241,413.2633,54957.0
2024-10-10 13:15:00,415.68,415.95,415.57,415.86,53262.0,413.2633,413.5317,413.1539,413.4422,53262.0
2024-10-10 13:20:00,415.84,416.37,415.84,416.07,50058.0,413.4223,413.9492,413.4223,413.651,50058.0
2024-10-10 13:25:00,416.07,416.25,416.01,416.14,25194.0,413.651,413.8299,413.5913,413.7206,25194.0
2024-10-10 13:30:00,416.16,416.26,416.03,416.14,21708.0,413.7405,413.8399,413.6112,413.7206,21708.0
2024-10-10 13:35:00,416.14,416.24,415.82,415.9,62934.0,413.7206,413.82,413.4024,413.482,62934.0
2024-10-10 13:40:00,415.9,416.05,415.72,415.81,30773.0,413.482,413.6311,413.303,413.3925,30773.0
2024-10-10 13:45:00,415.78,415.81,415.37,415.5,73845.0,413.3627,413.3925,412.9551,413.0843,73845.0
2024-10-10 13:50:00,415.47,415.5,414.7,415.23,97019.0,413.0545,413.0843,412.289,412.8159,97019.0
2024-10-10 13:55:00,415.33,415.93,415.24,415.86,75417.0,412.9153,413.5118,412.8258,413.4422,75417.0
2024-10-10 14:00:00,415.86,415.86,415.15,415.23,51649.0,413.4422,413.4422,412.7363,412.8159,51649.0
2024-10-10 14:05:00,415.21,415.57,415.11,415.3,52465.0,412.796,413.1539,412.6966,412.8855,52465.0
2024-10-10 14:10:00,415.31,415.84,415.3,415.84,71328.0,412.8954,413.4223,412.8855,413.4223,71328.0
2024-10-10 14:15:00,415.82,415.84,415.39,415.67,65031.0,413.4024,413.4223,412.9749,413.2533,65031.0
2024-10-10 14:20:00,415.63,415.71,415.31,415.33,46984.0,413.2136,413.2931,412.8954,412.9153,46984.0
2024-10-10 14:25:00,415.33,415.4,415.09,415.31,35493.0,412.9153,412.9849,412.6767,412.8954,35493.0
2024-10-10 14:30:00,415.31,415.53,415.11,415.47,55565.0,412.8954,413.1141,412.6966,413.0545,55565.0
2024-10-10 14:35:00,415.47,415.55,415.0,415.23,63602.0,413.0545,413.134,412.5872,412.8159,63602.0
2024-10-10 14:40:00,415.23,415.39,414.74,415.01,49641.0,412.8159,412.9749,412.3287,412.5972,49641.0
2024-10-10 14:45:00,415.06,415.34,415.01,415.24,36387.0,412.6469,412.9252,412.5972,412.8258,36387.0
2024-10-10 14:50:00,415.23,415.36,415.02,415.32,48918.0,412.8159,412.9451,412.6071,412.9054,48918.0
2024-10-10 14:55:00,415.34,415.51,415.31,415.4,63826.0,412.9252,413.0942,412.8954,412.9849,63826.0
2024-10-10 15:00:00,415.38,415.44,414.96,415.0,55385.0,412.965,413.0247,412.5474,412.5872,55385.0
2024-10-10 15:05:00,415.02,415.04,414.75,414.85,57552.0,412.6071,412.627,412.3387,412.4381,57552.0
2024-10-10 15:10:00,414.86,415.0,414.71,414.83,47795.0,412.448,412.5872,412.2989,412.4182,47795.0
2024-10-10 15:15:00,414.83,415.17,414.77,415.16,63050.0,412.4182,412.7562,412.3586,412.7463,63050.0
2024-10-10 15:20:00,415.15,415.43,415.1,415.16,70617.0,412.7363,413.0147,412.6866,412.7463,70617.0
2024-10-10 15:25:00,415.16,415.34,415.07,415.34,46369.0,412.7463,412.9252,412.6568,412.9252,46369.0
2024-10-10 15:30:00,415.31,415.57,415.26,415.36,70878.0,412.8954,413.1539,412.8457,412.9451,70878.0
2024-10-10 15:35:00,415.4,415.58,415.36,415.43,63263.0,412.9849,413.1638,412.9451,413.0147,63263.0
2024-10-10 15:40:00,415.46,415.74,415.33,415.7,64429.0,413.0445,413.3229,412.9153,413.2831,64429.0
2024-10-10 15:45:00,415.71,416.05,415.56,415.93,98833.0,413.2931,413.6311,413.144,413.5118,98833.0
2024-10-10 15:50:00,415.96,416.09,415.57,415.73,186978.0,413.5416,413.6709,413.1539,413.313,186978.0
2024-10-10 15:55:00,415.77,416.26,415.53,415.84,634276.0,413.3527,413.8399,413.1141,413.4223,634276.0
2024-10-11 09:30:00,416.14,416.14,413.95,414.22,453518.0,413.7206,413.7206,411.5433,411.8117,453518.0
2024-10-11 09:35:00,414.13,414.34,413.36,413.4,121477.0,411.7223,411.9311,410.9567,410.9965,121477.0
2024-10-11 09:40:00,413.36,415.0,413.25,414.88,168722.0,410.9567,412.5872,410.8474,412.4679,168722.0
2024-10-11 09:45:00,414.85,415.79,414.7,415.02,107671.0,412.4381,413.3726,412.289,412.6071,107671.0
2024-10-11 09:50:00,415.04,415.14,414.5,414.75,96317.0,412.627,412.7264,412.0901,412.3387,96317.0
2024-10-11 09:55:00,414.8,415.3,414.79,414.97,150321.0,412.3884,412.8855,412.3784,412.5574,150321.0
2024-10-11 10:00:00,414.97,415.42,414.5,414.75,157732.0,412.5574,413.0048,412.0901,412.3387,157732.0
2024-10-11 10:05:00,414.78,416.09,414.61,416.05,170795.0,412.3685,413.6709,412.1995,413.6311,170795.0
2024-10-11 10:10:00,416.04,416.36,415.7,416.35,111083.0,413.6212,413.9393,413.2831,413.9294,111083.0
2024-10-11 10:15:00,416.34,416.8,416.28,416.54,100901.0,413.9194,414.3767,413.8598,414.1183,100901.0
2024-10-11 10:20:00,416.57,416.86,416.45,416.46,83675.0,414.1481,414.4364,414.0288,414.0387,83675.0
2024-10-11 10:25:00,416.47,417.11,416.17,416.88,97222.0,414.0487,414.6849,413.7504,414.4563,97222.0
2024-10-11 10:30:00,416.84,417.13,416.73,416.93,118035.0,414.4165,414.7048,414.3072,414.506,118035.0
2024-10-11 10:35:00,416.98,417.01,416.41,416.6,87094.0,414.5557,414.5855,413.989,414.1779,87094.0
2024-10-11 10:40:00,416.56,416.66,416.14,416.14,66805.0,414.1381,414.2376,413.7206,413.7206,66805.0
2024-10-11 10:45:00,416.13,416.21,415.16,415.31,106808.0,413.7106,413.7902,412.7463,412.8954,106808.0
2024-10-11 10:50:00,415.27,415.37,414.8,415.1,96739.0,412.8556,412.9551,412.3884,412.6866,96739.0
2024-10-11 10:55:00,415.08,415.59,414.94,415.39,76124.0,412.6667,413.1738,412.5276,412.9749,76124.0
2024-10-11 11:00:00,415.39,415.99,415.36,415.69,57482.0,412.9749,413.5715,412.9451,413.2732,57482.0
2024-10-11 11:05:00,415.69,415.86,415.48,415.48,85912.0,413.2732,413.4422,413.0644,413.0644,85912.0
2024-10-11 11:10:00,415.52,415.61,415.25,415.39,46963.0,413.1042,413.1937,412.8358,412.9749,46963.0
2024-10-11 11:15:00,415.3,415.73,415.03,415.03,55756.0,412.8855,413.313,412.617,412.617,55756.0
2024-10-11 11:20:00,415.01,415.32,414.93,415.07,50710.0,412.5972,412.9054,412.5176,412.6568,50710.0
2024-10-11 11:25:00,415.08,415.55,415.04,415.31,60877.0,412.6667,413.134,412.627,412.8954,60877.0
2024-10-11 11:30:00,415.36,415.7,415.3,415.6,61440.0,412.9451,413.2831,412.8855,413.1837,61440.0
2024-10-11 11:35:00,415.63,415.63,415.08,415.24,47212.0,413.2136,413.2136,412.6667,412.8258,47212.0
2024-10-11 11:40:00,415.23,415.99,415.17,415.88,64116.0,412.8159,413.5715,412.7562,413.4621,64116.0
2024-10-11 11:45:00,415.87,415.92,415.49,415.53,55638.0,413.4522,413.5019,413.0744,413.1141,55638.0
2024-10-11 11:50:00,415.54,415.54,415.26,415.49,49960.0,413.1241,413.1241,412.8457,413.0744,49960.0
2024-10-11 11:55:00,415.48,415.67,415.32,415.48,55329.0,413.0644,413.2533,412.9054,413.0644,55329.0
2024-10-11 12:00:00,415.48,415.51,415.0,415.1,72746.0,413.0644,413.0942,412.5872,412.6866,72746.0
2024-10-11 12:05:00,415.1,415.26,414.98,415.0,51328.0,412.6866,412.8457,412.5673,412.5872,51328.0
2024-10-11 12:10:00,415.0,415.02,414.48,414.55,78767.0,412.5872,412.6071,412.0702,412.1398,78767.0
2024-10-11 12:15:00,414.56,414.7,414.16,414.17,110452.0,412.1498,412.289,411.7521,411.762,110452.0
2024-10-11 12:20:00,414.19,414.21,413.32,413.52,166092.0,411.7819,411.8018,410.917,411.1158,166092.0
2024-10-11 12:25:00,413.5,413.85,413.37,413.84,104422.0,411.0959,411.4439,410.9667,411.434,104422.0
2024-10-11 12:30:00,413.83,413.98,413.54,413.93,71733.0,411.424,411.5731,411.1357,411.5234,71733.0
2024-10-11 12:35:00,413.98,413.98,413.55,413.8,53086.0,411.5731,411.5731,411.1456,411.3942,53086.0
2024-10-11 12:40:00,413.81,413.9,413.69,413.76,53093.0,411.4041,411.4936,411.2848,411.3544,53093.0
2024-10-11 12:45:00,413.77,413.83,413.53,413.79,53374.0,411.3644,411.424,411.1258,411.3842,53374.0
2024-10-11 12:50:00,413.81,413.91,413.4,413.5,53456.0,411.4041,411.5036,410.9965,411.0959,53456.0
2024-10-11 12:55:00,413.45,414.36,413.35,414.34,98221.0,411.0462,411.9509,410.9468,411.9311,98221.0
2024-10-11 13:00:00,414.36,414.48,414.3,414.44,81041.0,411.9509,412.0702,411.8913,412.0305,81041.0
2024-10-11 13:05:00,414.43,414.46,414.18,414.31,38511.0,412.0205,412.0504,411.772,411.9012,38511.0
2024-10-11 13:10:00,414.34,414.5,414.17,414.48,44676.0,411.9311,412.0901,411.762,412.0702,44676.0
2024-10-11 13:15:00,414.48,414.49,414.25,414.32,19678.0,412.0702,412.0802,411.8416,411.9112,19678.0
2024-10-11 13:20:00,414.39,414.59,414.34,414.58,30695.0,411.9808,412.1796,411.9311,412.1697,30695.0
2024-10-11 13:25:00,414.54,414.69,414.54,414.68,24934.0,412.1299,412.279,412.1299,412.2691,24934.0
2024-10-11 13:30:00,414.69,414.76,414.54,414.58,43250.0,412.279,412.3486,412.1299,412.1697,43250.0
2024-10-11 13:35:00,414.59,414.66,414.46,414.64,32382.0,412.1796,412.2492,412.0504,412.2293,32382.0
2024-10-11 13:40:00,414.65,414.84,414.62,414.83,33214.0,412.2392,412.4281,412.2094,412.4182,33214.0
2024-10-11 13:45:00,414.82,414.92,414.73,414.88,35323.0,412.4083,412.5077,412.3188,412.4679,35323.0
2024-10-11 13:50:00,414.88,414.98,414.82,414.89,20733.0,412.4679,412.5673,412.4083,412.4779,20733.0
2024-10-11 13:55:00,414.86,414.88,414.41,414.44,37675.0,412.448,412.4679,412.0006,412.0305,37675.0
2024-10-11 14:00:00,414.44,414.84,414.43,414.67,29924.0,412.0305,412.4281,412.0205,412.2591,29924.0
2024-10-11 14:05:00,414.75,415.14,414.73,415.12,38333.0,412.3387,412.7264,412.3188,412.7065,38333.0
2024-10-11 14:10:00,415.12,415.24,414.95,414.95,34296.0,412.7065,412.8258,412.5375,412.5375,34296.0
2024-10-11 14:15:00,414.98,415.18,414.91,415.13,30825.0,412.5673,412.7662,412.4977,412.7165,30825.0
2024-10-11 14:20:00,415.15,415.33,415.14,415.23,32844.0,412.7363,412.9153,412.7264,412.8159,32844.0
2024-10-11 14:25:00,415.21,415.38,415.14,415.22,21281.0,412.796,412.965,412.7264,412.8059,21281.0
2024-10-11 14:30:00,415.26,415.37,415.18,415.25,26037.0,412.8457,412.9551,412.7662,412.8358,26037.0
2024-10-11 14:35:00,415.24,415.26,414.77,415.15,43160.0,412.8258,412.8457,412.3586,412.7363,43160.0
2024-10-11 14:40:00,415.14,415.26,415.02,415.21,33944.0,412.7264,412.8457,412.6071,412.796,33944.0
2024-10-11 14:45:00,415.25,415.38,415.24,415.27,27799.0,412.8358,412.965,412.8258,412.8556,27799.0
2024-10-11 14:50:00,415.29,415.44,415.21,415.37,49680.0,412.8755,413.0247,412.796,412.9551,49680.0
2024-10-11 14:55:00,415.37,415.74,415.36,415.73,52614.0,412.9551,413.3229,412.9451,413.313,52614.0
2024-10-11 15:00:00,415.75,415.83,415.66,415.72,40864.0,413.3329,413.4124,413.2434,413.303,40864.0
2024-10-11 15:05:00,415.7,416.05,415.65,415.87,87235.0,413.2831,413.6311,413.2334,413.4522,87235.0
2024-10-11 15:10:00,415.87,416.14,415.74,415.94,81203.0,413.4522,413.7206,413.3229,413.5217,81203.0
2024-10-11 15:15:00,415.93,416.12,415.84,415.95,51146.0,413.5118,413.7007,413.4223,413.5317,51146.0
2024-10-11 15:20:00,415.97,416.11,415.79,415.98,55454.0,413.5516,413.6908,413.3726,413.5615,55454.0
2024-10-11 15:25:00,415.95,416.17,415.94,416.15,53754.0,413.5317,413.7504,413.5217,413.7305,53754.0
2024-10-11 15:30:00,416.12,416.38,416.0,416.12,119310.0,413.7007,413.9592,413.5814,413.7007,119310.0
2024-10-11 15:35:00,416.12,416.15,415.76,415.78,145829.0,413.7007,413.7305,413.3428,413.3627,145829.0
2024-10-11 15:40:00,415.77,415.88,415.63,415.84,130940.0,413.3527,413.4621,413.2136,413.4223,130940.0
2024-10-11 15:45:00,415.82,416.15,415.78,416.09,136951.0,413.4024,413.7305,413.3627,413.6709,136951.0
2024-10-11 15:50:00,416.12,416.46,416.11,416.37,172390.0,413.7007,414.0387,413.6908,413.9492,172390.0
2024-10-11 15:55:00,416.29,416.51,415.9,416.39,421757.0,413.8697,414.0884,413.482,413.9691,421757.0
2024-10-14 09:30:00,417.68,418.45,417.52,418.23,374503.0,415.2516,416.0172,415.0926,415.7984,374503.0
2024-10-14 09:35:00,418.27,420.5,418.17,420.16,323801.0,415.8382,418.0552,415.7388,417.7172,323801.0
2024-10-14 09:40:00,420.16,420.83,419.79,420.81,248870.0,417.7172,418.3833,417.3494,418.3634,248870.0
2024-10-14 09:45:00,420.81,421.61,420.79,421.42,207733.0,418.3634,419.1588,418.3436,418.9699,207733.0
2024-10-14 09:50:00,421.43,422.26,421.42,421.95,127595.0,418.9798,419.805,418.9699,419.4968,127595.0
2024-10-14 09:55:00,421.92,422.17,421.4,421.71,163873.0,419.467,419.7155,418.95,419.2582,163873.0
2024-10-14 10:00:00,421.71,422.07,421.27,421.36,101006.0,419.2582,419.6161,418.8208,418.9102,101006.0
2024-10-14 10:05:00,421.4,422.14,421.13,421.77,205024.0,418.95,419.6857,418.6816,419.3179,205024.0
2024-10-14 10:10:00,421.81,421.93,421.5,421.8,182138.0,419.3576,419.4769,419.0494,419.3477,182138.0
2024-10-14 10:15:00,421.81,422.3,421.52,422.15,108832.0,419.3576,419.8448,419.0693,419.6956,108832.0
2024-10-14 10:20:00,422.21,423.25,422.03,423.15,184424.0,419.7553,420.7892,419.5763,420.6898,184424.0
2024-10-14 10:25:00,423.16,424.04,423.16,423.6,168883.0,420.6998,421.5747,420.6998,421.1372,168883.0
2024-10-14 10:30:00,423.59,423.72,422.63,423.08,161153.0,421.1273,421.2565,420.1729,420.6202,161153.0
2024-10-14 10:35:00,423.08,423.1,422.34,422.34,163825.0,420.6202,420.6401,419.8845,419.8845,163825.0
2024-10-14 10:40:00,422.37,422.53,421.61,421.76,101255.0,419.9144,420.0734,419.1588,419.3079,101255.0
2024-10-14 10:45:00,421.74,421.91,421.09,421.12,103615.0,419.288,419.457,418.6418,418.6716,103615.0
2024-10-14 10:50:00,421.1,421.13,420.4,420.99,172564.0,418.6517,418.6816,417.9558,418.5424,172564.0
2024-10-14 10:55:00,420.99,421.06,419.59,419.81,202109.0,418.5424,418.612,417.1505,417.3692,202109.0
2024-10-14 11:00:00,419.75,419.92,419.16,419.37,99596.0,417.3096,417.4786,416.723,416.9318,99596.0
2024-10-14 11:05:00,419.38,419.72,419.17,419.58,90043.0,416.9417,417.2798,416.733,417.1406,90043.0
2024-10-14 11:10:00,419.55,420.33,419.46,420.26,98927.0,417.1108,417.8862,417.0213,417.8166,98927.0
2024-10-14 11:15:00,420.23,420.34,419.66,419.94,81289.0,417.7868,417.8962,417.2201,417.4985,81289.0
2024-10-14 11:20:00,419.91,420.24,419.6,419.83,55474.0,417.4687,417.7967,417.1605,417.3891,55474.0
2024-10-14 11:25:00,419.77,419.82,419.27,419.43,57559.0,417.3295,417.3792,416.8324,416.9915,57559.0
2024-10-14 11:30:00,419.26,419.78,419.01,419.75,74338.0,416.8224,417.3394,416.5739,417.3096,74338.0
2024-10-14 11:35:00,419.74,419.94,419.65,419.72,37698.0,417.2997,417.4985,417.2102,417.2798,37698.0
2024-10-14 11:40:00,419.71,419.95,419.56,419.67,51615.0,417.2698,417.5084,417.1207,417.2301,51615.0
2024-10-14 11:45:00,419.68,420.01,419.62,419.99,75437.0,417.24,417.5681,417.1804,417.5482,75437.0
2024-10-14 11:50:00,419.98,420.37,419.97,420.35,93859.0,417.5383,417.926,417.5283,417.9061,93859.0
2024-10-14 11:55:00,420.35,420.78,420.2,420.75,85980.0,417.9061,418.3336,417.757,418.3038,85980.0
2024-10-14 12:00:00,420.78,420.78,420.38,420.58,44951.0,418.3336,418.3336,417.9359,418.1348,44951.0
2024-10-14 12:05:00,420.6,420.66,420.06,420.36,120282.0,418.1547,418.2143,417.6178,417.9161,120282.0
2024-10-14 12:10:00,420.31,420.42,419.9,420.06,75298.0,417.8663,417.9757,417.4587,417.6178,75298.0
2024-10-14 12:15:00,420.04,420.13,419.7,419.95,35788.0,417.5979,417.6874,417.2599,417.5084,35788.0
2024-10-14 12:20:00,420.0,420.33,419.97,420.24,33473.0,417.5581,417.8862,417.5283,417.7967,33473.0
2024-10-14 12:25:00,420.22,420.22,419.86,419.98,27280.0,417.7769,417.7769,417.419,417.5383,27280.0
2024-10-14 12:30:00,419.99,420.39,419.98,420.16,50542.0,417.5482,417.9459,417.5383,417.7172,50542.0
2024-10-14 12:35:00,420.18,420.43,420.13,420.4,36332.0,417.7371,417.9856,417.6874,417.9558,36332.0
2024-10-14 12:40:00,420.39,420.41,420.01,420.27,48933.0,417.9459,417.9658,417.5681,417.8266,48933.0
2024-10-14 12:45:00,420.23,420.35,420.05,420.06,36666.0,417.7868,417.9061,417.6079,417.6178,36666.0
2024-10-14 12:50:00,420.08,420.33,419.84,420.31,39683.0,417.6377,417.8862,417.3991,417.8663,39683.0
2024-10-14 12:55:00,420.31,420.33,420.02,420.14,52085.0,417.8663,417.8862,417.578,417.6973,52085.0
2024-10-14 13:00:00,420.15,420.5,420.02,420.5,30674.0,417.7073,418.0552,417.578,418.0552,30674.0
2024-10-14 13:05:00,420.5,420.54,420.12,420.2,35531.0,418.0552,418.095,417.6774,417.757,35531.0
2024-10-14 13:10:00,420.19,420.4,420.09,420.4,44933.0,417.747,417.9558,417.6476,417.9558,44933.0
2024-10-14 13:15:00,420.42,420.48,420.23,420.24,50268.0,417.9757,418.0354,417.7868,417.7967,50268.0
2024-10-14 13:20:00,420.27,420.34,420.08,420.23,38452.0,417.8266,417.8962,417.6377,417.7868,38452.0
2024-10-14 13:25:00,420.23,420.44,420.2,420.44,37928.0,417.7868,417.9956,417.757,417.9956,37928.0
2024-10-14 13:30:00,420.47,420.67,420.34,420.38,37880.0,418.0254,418.2242,417.8962,417.9359,37880.0
2024-10-14 13:35:00,420.4,420.59,420.37,420.49,36162.0,417.9558,418.1447,417.926,418.0453,36162.0
2024-10-14 13:40:00,420.48,420.5,420.25,420.41,53791.0,418.0354,418.0552,417.8067,417.9658,53791.0
2024-10-14 13:45:00,420.45,420.47,420.37,420.46,41335.0,418.0055,418.0254,417.926,418.0155,41335.0
2024-10-14 13:50:00,420.46,420.47,420.06,420.09,78701.0,418.0155,418.0254,417.6178,417.6476,78701.0
2024-10-14 13:55:00,420.08,420.15,419.79,419.79,129367.0,417.6377,417.7073,417.3494,417.3494,129367.0
2024-10-14 14:00:00,419.81,419.83,419.38,419.45,67648.0,417.3692,417.3891,416.9417,417.0113,67648.0
2024-10-14 14:05:00,419.45,419.95,419.3,419.49,86894.0,417.0113,417.5084,416.8622,417.0511,86894.0
2024-10-14 14:10:00,419.5,420.04,419.46,419.85,62310.0,417.0611,417.5979,417.0213,417.409,62310.0
2024-10-14 14:15:00,419.88,420.16,419.72,420.13,76143.0,417.4388,417.7172,417.2798,417.6874,76143.0
2024-10-14 14:20:00,420.14,420.36,419.97,420.02,66283.0,417.6973,417.9161,417.5283,417.578,66283.0
2024-10-14 14:25:00,419.99,420.08,419.86,419.9,56503.0,417.5482,417.6377,417.419,417.4587,56503.0
2024-10-14 14:30:00,419.9,420.15,419.87,420.15,41883.0,417.4587,417.7073,417.4289,417.7073,41883.0
2024-10-14 14:35:00,420.14,420.4,420.08,420.37,73484.0,417.6973,417.9558,417.6377,417.926,73484.0
2024-10-14 14:40:00,420.38,420.7,420.27,420.39,71350.0,417.9359,418.2541,417.8266,417.9459,71350.0
2024-10-14 14:45:00,420.41,420.53,420.13,420.17,58377.0,417.9658,418.0851,417.6874,417.7272,58377.0
2024-10-14 14:50:00,420.17,420.4,419.9,420.36,71235.0,417.7272,417.9558,417.4587,417.9161,71235.0
2024-10-14 14:55:00,420.38,420.57,420.28,420.42,70240.0,417.9359,418.1248,417.8365,417.9757,70240.0
2024-10-14 15:00:00,420.4,420.71,420.31,420.66,63160.0,417.9558,418.264,417.8663,418.2143,63160.0
2024-10-14 15:05:00,420.65,420.65,420.22,420.44,87223.0,418.2044,418.2044,417.7769,417.9956,87223.0
2024-10-14 15:10:00,420.39,420.54,420.13,420.35,86914.0,417.9459,418.095,417.6874,417.9061,86914.0
2024-10-14 15:15:00,420.33,420.55,420.14,420.24,58456.0,417.8862,418.1049,417.6973,417.7967,58456.0
2024-10-14 15:20:00,420.22,420.37,420.2,420.24,51176.0,417.7769,417.926,417.757,417.7967,51176.0
2024-10-14 15:25:00,420.21,420.4,420.11,420.33,86058.0,417.7669,417.9558,417.6675,417.8862,86058.0
2024-10-14 15:30:00,420.32,420.32,420.04,420.16,43563.0,417.8763,417.8763,417.5979,417.7172,43563.0
2024-10-14 15:35:00,420.14,420.53,420.03,420.29,72144.0,417.6973,418.0851,417.588,417.8465,72144.0
2024-10-14 15:40:00,420.29,420.71,420.29,420.39,57059.0,417.8465,418.264,417.8465,417.9459,57059.0
2024-10-14 15:45:00,420.39,421.31,420.31,421.16,130580.0,417.9459,418.8605,417.8663,418.7114,130580.0
2024-10-14 15:50:00,421.1,421.12,419.96,420.15,258969.0,418.6517,418.6716,417.5184,417.7073,258969.0
2024-10-14 15:55:00,420.12,420.12,419.0,419.19,1053734.0,417.6774,417.6774,416.564,416.7529,1053734.0
2024-10-15 09:30:00,422.2,422.48,420.35,421.5,462420.0,419.7454,420.0237,417.9061,419.0494,462420.0
2024-10-15 09:35:00,421.56,421.98,419.94,420.17,157483.0,419.1091,419.5266,417.4985,417.7272,157483.0
2024-10-15 09:40:00,420.15,420.58,419.84,420.18,118549.0,417.7073,418.1348,417.3991,417.7371,118549.0
2024-10-15 09:45:00,420.18,421.03,420.18,420.72,121246.0,417.7371,418.5822,417.7371,418.274,121246.0
2024-10-15 09:50:00,420.68,421.19,419.93,421.12,123659.0,418.2342,418.7412,417.4886,418.6716,123659.0
2024-10-15 09:55:00,421.16,421.49,420.54,420.57,136556.0,418.7114,419.0395,418.095,418.1248,136556.0
2024-10-15 10:00:00,420.54,420.81,420.15,420.58,117491.0,418.095,418.3634,417.7073,418.1348,117491.0
2024-10-15 10:05:00,420.59,420.73,420.36,420.41,101777.0,418.1447,418.2839,417.9161,417.9658,101777.0
2024-10-15 10:10:00,420.39,420.46,419.33,419.56,114600.0,417.9459,418.0155,416.892,417.1207,114600.0
2024-10-15 10:15:00,419.56,419.62,418.78,419.13,137598.0,417.1207,417.1804,416.3452,416.6932,137598.0
2024-10-15 10:20:00,419.12,419.18,418.17,418.5,111663.0,416.6833,416.7429,415.7388,416.0669,111663.0
2024-10-15 10:25:00,418.47,418.67,418.05,418.11,82985.0,416.037,416.2359,415.6195,415.6791,82985.0
2024-10-15 10:30:00,418.03,418.03,415.94,416.55,210770.0,415.5996,415.5996,413.5217,414.1282,210770.0
2024-10-15 10:35:00,416.52,416.82,416.13,416.34,181121.0,414.0984,414.3966,413.7106,413.9194,181121.0
2024-10-15 10:40:00,416.33,416.33,415.26,415.93,198222.0,413.9095,413.9095,412.8457,413.5118,198222.0
2024-10-15 10:45:00,415.92,416.67,415.8,416.53,187192.0,413.5019,414.2475,413.3826,414.1083,187192.0
2024-10-15 10:50:00,416.55,417.41,416.44,417.33,115970.0,414.1282,414.9832,414.0188,414.9037,115970.0
2024-10-15 10:55:00,417.28,417.76,416.55,416.63,106140.0,414.854,415.3312,414.1282,414.2077,106140.0
2024-10-15 11:00:00,416.6,417.68,416.32,417.57,108682.0,414.1779,415.2516,413.8995,415.1423,108682.0
2024-10-15 11:05:00,417.56,417.72,417.08,417.4,66654.0,415.1323,415.2914,414.6551,414.9733,66654.0
2024-10-15 11:10:00,417.46,417.95,417.15,417.93,67467.0,415.0329,415.5201,414.7247,415.5002,67467.0
2024-10-15 11:15:00,417.93,418.15,417.6,417.65,64693.0,415.5002,415.7189,415.1721,415.2218,64693.0
2024-10-15 11:20:00,417.65,417.69,416.88,416.89,50289.0,415.2218,415.2616,414.4563,414.4662,50289.0
2024-10-15 11:25:00,416.92,416.98,416.68,416.69,45863.0,414.4961,414.5557,414.2574,414.2674,45863.0
2024-10-15 11:30:00,416.67,417.22,416.46,417.17,68525.0,414.2475,414.7943,414.0387,414.7446,68525.0
2024-10-15 11:35:00,417.17,417.33,416.69,416.78,48875.0,414.7446,414.9037,414.2674,414.3569,48875.0
2024-10-15 11:40:00,416.76,417.08,416.45,416.63,51974.0,414.337,414.6551,414.0288,414.2077,51974.0
2024-10-15 11:45:00,416.57,416.62,416.1,416.26,86892.0,414.1481,414.1978,413.6808,413.8399,86892.0
2024-10-15 11:50:00,416.25,416.7,415.7,415.72,71209.0,413.8299,414.2773,413.2831,413.303,71209.0
2024-10-15 11:55:00,415.73,416.28,415.64,415.88,59566.0,413.313,413.8598,413.2235,413.4621,59566.0
2024-10-15 12:00:00,415.89,416.46,415.89,416.22,57082.0,413.472,414.0387,413.472,413.8001,57082.0
2024-10-15 12:05:00,416.24,416.97,416.2,416.93,50865.0,413.82,414.5458,413.7802,414.506,50865.0
2024-10-15 12:10:00,416.91,417.1,416.3,416.52,49826.0,414.4861,414.675,413.8797,414.0984,49826.0
2024-10-15 12:15:00,416.5,416.71,416.22,416.67,61532.0,414.0785,414.2873,413.8001,414.2475,61532.0
2024-10-15 12:20:00,416.68,416.73,416.1,416.25,84039.0,414.2574,414.3072,413.6808,413.8299,84039.0
2024-10-15 12:25:00,416.19,416.87,416.19,416.54,71072.0,413.7703,414.4463,413.7703,414.1183,71072.0
2024-10-15 12:30:00,416.6,417.45,416.6,417.2,60666.0,414.1779,415.023,414.1779,414.7744,60666.0
2024-10-15 12:35:00,417.22,417.31,416.89,416.96,39195.0,414.7943,414.8838,414.4662,414.5358,39195.0
2024-10-15 12:40:00,416.96,417.1,416.57,416.73,45681.0,414.5358,414.675,414.1481,414.3072,45681.0
2024-10-15 12:45:00,416.76,416.96,416.54,416.68,36152.0,414.337,414.5358,414.1183,414.2574,36152.0
2024-10-15 12:50:00,416.69,417.17,416.63,416.98,32573.0,414.2674,414.7446,414.2077,414.5557,32573.0
2024-10-15 12:55:00,417.02,417.62,417.02,417.56,58396.0,414.5955,415.192,414.5955,415.1323,58396.0
2024-10-15 13:00:00,417.54,417.79,417.46,417.63,54561.0,415.1124,415.361,415.0329,415.2019,54561.0
2024-10-15 13:05:00,417.63,417.88,417.48,417.85,42979.0,415.2019,415.4505,415.0528,415.4206,42979.0
2024-10-15 13:10:00,417.87,417.96,417.48,417.62,82160.0,415.4405,415.53,415.0528,415.192,82160.0
2024-10-15 13:15:00,417.59,417.88,417.27,417.66,36084.0,415.1622,415.4505,414.844,415.2317,36084.0
2024-10-15 13:20:00,417.66,417.82,416.86,416.96,32809.0,415.2317,415.3908,414.4364,414.5358,32809.0
2024-10-15 13:25:00,416.95,417.13,416.7,416.93,40024.0,414.5259,414.7048,414.2773,414.506,40024.0
2024-10-15 13:30:00,416.9,416.99,416.63,416.92,25732.0,414.4762,414.5656,414.2077,414.4961,25732.0
2024-10-15 13:35:00,416.89,417.2,416.81,417.06,29947.0,414.4662,414.7744,414.3867,414.6352,29947.0
2024-10-15 13:40:00,417.06,417.7,416.93,417.43,68938.0,414.6352,415.2715,414.506,415.0031,68938.0
2024-10-15 13:45:00,417.41,417.74,417.41,417.54,28101.0,414.9832,415.3113,414.9832,415.1124,28101.0
2024-10-15 13:50:00,417.57,417.77,417.28,417.39,37925.0,415.1423,415.3411,414.854,414.9633,37925.0
2024-10-15 13:55:00,417.41,417.44,417.0,417.09,26710.0,414.9832,415.013,414.5756,414.6651,26710.0
2024-10-15 14:00:00,417.07,417.5,416.86,417.27,38142.0,414.6452,415.0727,414.4364,414.844,38142.0
2024-10-15 14:05:00,417.24,417.3,416.94,417.11,26455.0,414.8142,414.8738,414.5159,414.6849,26455.0
2024-10-15 14:10:00,417.11,417.22,416.97,417.22,38837.0,414.6849,414.7943,414.5458,414.7943,38837.0
2024-10-15 14:15:00,417.2,417.51,417.15,417.2,34086.0,414.7744,415.0826,414.7247,414.7744,34086.0
2024-10-15 14:20:00,417.19,417.69,417.16,417.59,29737.0,414.7645,415.2616,414.7347,415.1622,29737.0
2024-10-15 14:25:00,417.6,417.61,417.24,417.49,29269.0,415.1721,415.182,414.8142,415.0627,29269.0
2024-10-15 14:30:00,417.47,417.64,417.4,417.48,28728.0,415.0429,415.2119,414.9733,415.0528,28728.0
2024-10-15 14:35:00,417.49,417.65,417.33,417.6,33987.0,415.0627,415.2218,414.9037,415.1721,33987.0
2024-10-15 14:40:00,417.58,417.67,417.35,417.64,38370.0,415.1522,415.2417,414.9236,415.2119,38370.0
2024-10-15 14:45:00,417.64,417.65,417.35,417.47,36956.0,415.2119,415.2218,414.9236,415.0429,36956.0
2024-10-15 14:50:00,417.44,417.63,417.26,417.45,30081.0,415.013,415.2019,414.8341,415.023,30081.0
2024-10-15 14:55:00,417.46,417.56,417.24,417.28,37047.0,415.0329,415.1323,414.8142,414.854,37047.0
2024-10-15 15:00:00,417.32,417.44,416.67,416.72,59835.0,414.8937,415.013,414.2475,414.2972,59835.0
2024-10-15 15:05:00,416.69,417.05,416.35,416.76,78871.0,414.2674,414.6253,413.9294,414.337,78871.0
2024-10-15 15:10:00,416.78,417.11,416.47,416.49,52834.0,414.3569,414.6849,414.0487,414.0686,52834.0
2024-10-15 15:15:00,416.53,417.04,416.38,416.91,64055.0,414.1083,414.6154,413.9592,414.4861,64055.0
2024-10-15 15:20:00,416.96,417.26,416.82,417.01,74270.0,414.5358,414.8341,414.3966,414.5855,74270.0
2024-10-15 15:25:00,417.04,417.29,416.79,417.09,74947.0,414.6154,414.8639,414.3668,414.6651,74947.0
2024-10-15 15:30:00,417.12,417.31,416.6,416.75,68303.0,414.6949,414.8838,414.1779,414.327,68303.0
2024-10-15 15:35:00,416.7,416.99,416.45,416.91,67433.0,414.2773,414.5656,414.0288,414.4861,67433.0
2024-10-15 15:40:00,416.91,417.54,416.91,417.28,68774.0,414.4861,415.1124,414.4861,414.854,68774.0
2024-10-15 15:45:00,417.29,417.77,417.23,417.57,76912.0,414.8639,415.3411,414.8042,415.1423,76912.0
2024-10-15 15:50:00,417.57,418.71,417.51,418.32,241405.0,415.1423,416.2756,415.0826,415.8879,241405.0
2024-10-15 15:55:00,418.27,418.92,417.65,418.78,846348.0,415.8382,416.4844,415.2218,416.3452,846348.0
2024-10-16 09:30:00,415.17,415.84,413.21,414.89,603826.0,412.7562,413.4223,410.8076,412.4779,603826.0
2024-10-16 09:35:00,414.76,415.4,414.15,414.31,239489.0,412.3486,412.9849,411.7422,411.9012,239489.0
2024-10-16 09:40:00,414.33,414.96,413.39,413.39,150286.0,411.9211,412.5474,410.9866,410.9866,150286.0
2024-10-16 09:45:00,413.41,414.11,413.33,413.44,182581.0,411.0065,411.7024,410.9269,411.0363,182581.0
2024-10-16 09:50:00,413.41,413.42,412.2,412.72,223604.0,411.0065,411.0164,409.8035,410.3205,223604.0
2024-10-16 09:55:00,412.72,412.75,410.64,410.88,321581.0,410.3205,410.3503,408.2526,408.4912,321581.0
2024-10-16 10:00:00,410.88,411.68,410.48,411.44,253589.0,408.4912,409.2865,408.0935,409.0479,253589.0
2024-10-16 10:05:00,411.43,412.48,411.32,412.46,175712.0,409.038,410.0819,408.9286,410.062,175712.0
2024-10-16 10:10:00,412.48,412.9,412.02,412.74,117888.0,410.0819,410.4994,409.6245,410.3404,117888.0
2024-10-16 10:15:00,412.72,412.77,411.93,412.19,134530.0,410.3205,410.3702,409.5351,409.7936,134530.0
2024-10-16 10:20:00,412.24,413.24,412.24,413.11,96352.0,409.8433,410.8374,409.8433,410.7082,96352.0
2024-10-16 10:25:00,413.13,413.44,413.01,413.33,87590.0,410.7281,411.0363,410.6088,410.9269,87590.0
2024-10-16 10:30:00,413.3,413.47,412.7,413.06,120501.0,410.8971,411.0661,410.3006,410.6585,120501.0
2024-10-16 10:35:00,413.1,413.52,413.04,413.18,98876.0,410.6983,411.1158,410.6386,410.7778,98876.0
2024-10-16 10:40:00,413.16,413.17,412.34,412.64,88776.0,410.7579,410.7679,409.9427,410.2409,88776.0
2024-10-16 10:45:00,412.62,413.61,412.61,413.49,83707.0,410.2211,411.2053,410.2111,411.086,83707.0
2024-10-16 10:50:00,413.53,414.26,413.48,414.05,134074.0,411.1258,411.8515,411.0761,411.6427,134074.0
2024-10-16 10:55:00,414.06,414.26,413.61,413.71,66638.0,411.6527,411.8515,411.2053,411.3047,66638.0
2024-10-16 11:00:00,413.71,414.3,413.59,414.13,66745.0,411.3047,411.8913,411.1854,411.7223,66745.0
2024-10-16 11:05:00,414.16,414.55,413.87,414.25,83335.0,411.7521,412.1398,411.4638,411.8416,83335.0
2024-10-16 11:10:00,414.26,414.85,414.26,414.74,74334.0,411.8515,412.4381,411.8515,412.3287,74334.0
2024-10-16 11:15:00,414.75,414.99,414.65,414.79,51108.0,412.3387,412.5773,412.2392,412.3784,51108.0
2024-10-16 11:20:00,414.78,415.18,414.57,414.95,84740.0,412.3685,412.7662,412.1597,412.5375,84740.0
2024-10-16 11:25:00,414.91,415.4,414.71,415.4,84877.0,412.4977,412.9849,412.2989,412.9849,84877.0
2024-10-16 11:30:00,415.38,415.59,415.17,415.42,75160.0,412.965,413.1738,412.7562,413.0048,75160.0
2024-10-16 11:35:00,415.4,415.82,415.08,415.43,64950.0,412.9849,413.4024,412.6667,413.0147,64950.0
2024-10-16 11:40:00,415.47,415.6,414.98,415.0,49596.0,413.0545,413.1837,412.5673,412.5872,49596.0
2024-10-16 11:45:00,414.98,414.98,414.22,414.32,73293.0,412.5673,412.5673,411.8117,411.9112,73293.0
2024-10-16 11:50:00,414.37,414.69,414.23,414.28,43259.0,411.9609,412.279,411.8217,411.8714,43259.0
2024-10-16 11:55:00,414.25,414.36,414.03,414.11,43453.0,411.8416,411.9509,411.6229,411.7024,43453.0
2024-10-16 12:00:00,414.1,414.31,414.07,414.12,39314.0,411.6924,411.9012,411.6626,411.7123,39314.0
2024-10-16 12:05:00,414.15,415.11,414.04,414.93,64888.0,411.7422,412.6966,411.6328,412.5176,64888.0
2024-10-16 12:10:00,414.97,415.17,414.43,414.79,49363.0,412.5574,412.7562,412.0205,412.3784,49363.0
2024-10-16 12:15:00,414.8,414.86,414.45,414.67,23467.0,412.3884,412.448,412.0404,412.2591,23467.0
2024-10-16 12:20:00,414.75,414.96,414.52,414.95,23733.0,412.3387,412.5474,412.11,412.5375,23733.0
2024-10-16 12:25:00,414.96,415.14,414.73,414.99,37095.0,412.5474,412.7264,412.3188,412.5773,37095.0
2024-10-16 12:30:00,414.99,415.41,414.9,415.06,35209.0,412.5773,412.9948,412.4878,412.6469,35209.0
2024-10-16 12:35:00,415.03,415.09,414.83,414.97,35672.0,412.617,412.6767,412.4182,412.5574,35672.0
2024-10-16 12:40:00,415.0,415.27,414.97,415.06,30137.0,412.5872,412.8556,412.5574,412.6469,30137.0
2024-10-16 12:45:00,415.08,415.17,414.83,414.86,29731.0,412.6667,412.7562,412.4182,412.448,29731.0
2024-10-16 12:50:00,414.92,415.42,414.84,415.42,29429.0,412.5077,413.0048,412.4281,413.0048,29429.0
2024-10-16 12:55:00,415.36,415.73,415.24,415.65,60438.0,412.9451,413.313,412.8258,413.2334,60438.0
2024-10-16 13:00:00,415.72,415.96,415.45,415.79,44415.0,413.303,413.5416,413.0346,413.3726,44415.0
2024-10-16 13:05:00,415.78,416.01,415.48,415.61,37978.0,413.3627,413.5913,413.0644,413.1937,37978.0
2024-10-16 13:10:00,415.62,415.68,415.13,415.21,32775.0,413.2036,413.2633,412.7165,412.796,32775.0
2024-10-16 13:15:00,415.22,415.52,414.65,414.74,55107.0,412.8059,413.1042,412.2392,412.3287,55107.0
2024-10-16 13:20:00,414.72,414.85,414.6,414.63,26381.0,412.3088,412.4381,412.1895,412.2194,26381.0
2024-10-16 13:25:00,414.65,414.98,414.64,414.65,46867.0,412.2392,412.5673,412.2293,412.2392,46867.0
2024-10-16 13:30:00,414.7,414.86,414.54,414.73,39084.0,412.289,412.448,412.1299,412.3188,39084.0
2024-10-16 13:35:00,414.74,414.84,414.33,414.33,59213.0,412.3287,412.4281,411.9211,411.9211,59213.0
2024-10-16 13:40:00,414.32,414.89,414.25,414.84,48929.0,411.9112,412.4779,411.8416,412.4281,48929.0
2024-10-16 13:45:00,414.88,414.89,414.5,414.7,30981.0,412.4679,412.4779,412.0901,412.289,30981.0
2024-10-16 13:50:00,414.7,414.76,414.45,414.54,40807.0,412.289,412.3486,412.0404,412.1299,40807.0
2024-10-16 13:55:00,414.54,414.93,414.54,414.91,30753.0,412.1299,412.5176,412.1299,412.4977,30753.0
2024-10-16 14:00:00,414.87,415.15,414.84,415.01,41960.0,412.458,412.7363,412.4281,412.5972,41960.0
2024-10-16 14:05:00,415.01,415.2,414.83,415.02,27420.0,412.5972,412.7861,412.4182,412.6071,27420.0
2024-10-16 14:10:00,415.02,415.26,414.97,415.04,42736.0,412.6071,412.8457,412.5574,412.627,42736.0
2024-10-16 14:15:00,415.04,415.47,414.9,415.34,36708.0,412.627,413.0545,412.4878,412.9252,36708.0
2024-10-16 14:20:00,415.35,416.08,415.32,416.05,89437.0,412.9352,413.6609,412.9054,413.6311,89437.0
2024-10-16 14:25:00,416.07,416.1,415.58,415.93,75584.0,413.651,413.6808,413.1638,413.5118,75584.0
2024-10-16 14:30:00,415.83,416.09,415.63,415.77,41169.0,413.4124,413.6709,413.2136,413.3527,41169.0
2024-10-16 14:35:00,415.84,415.93,415.6,415.79,32516.0,413.4223,413.5118,413.1837,413.3726,32516.0
2024-10-16 14:40:00,415.78,415.92,415.57,415.81,34402.0,413.3627,413.5019,413.1539,413.3925,34402.0
2024-10-16 14:45:00,415.8,415.89,415.69,415.82,31625.0,413.3826,413.472,413.2732,413.4024,31625.0
2024-10-16 14:50:00,415.84,416.05,415.66,415.81,54291.0,413.4223,413.6311,413.2434,413.3925,54291.0
2024-10-16 14:55:00,415.81,415.96,415.73,415.75,29753.0,413.3925,413.5416,413.313,413.3329,29753.0
2024-10-16 15:00:00,415.76,415.85,415.68,415.79,57255.0,413.3428,413.4323,413.2633,413.3726,57255.0
2024-10-16 15:05:00,415.76,415.83,415.61,415.68,46706.0,413.3428,413.4124,413.1937,413.2633,46706.0
2024-10-16 15:10:00,415.7,415.83,415.6,415.68,40220.0,413.2831,413.4124,413.1837,413.2633,40220.0
2024-10-16 15:15:00,415.66,415.81,415.66,415.8,32452.0,413.2434,413.3925,413.2434,413.3826,32452.0
2024-10-16 15:20:00,415.8,415.81,415.43,415.52,48082.0,413.3826,413.3925,413.0147,413.1042,48082.0
2024-10-16 15:25:00,415.52,415.8,415.38,415.73,63017.0,413.1042,413.3826,412.965,413.313,63017.0
2024-10-16 15:30:00,415.73,415.85,415.54,415.85,52199.0,413.313,413.4323,413.1241,413.4323,52199.0
2024-10-16 15:35:00,415.83,415.84,415.42,415.58,73670.0,413.4124,413.4223,413.0048,413.1638,73670.0
2024-10-16 15:40:00,415.6,415.74,415.5,415.52,63071.0,413.1837,413.3229,413.0843,413.1042,63071.0
2024-10-16 15:45:00,415.5,415.6,415.26,415.34,90357.0,413.0843,413.1837,412.8457,412.9252,90357.0
2024-10-16 15:50:00,415.33,416.21,415.31,416.08,171067.0,412.9153,413.7902,412.8954,413.6609,171067.0
2024-10-16 15:55:00,416.08,416.36,415.94,416.13,375551.0,413.6609,413.9393,413.5217,413.7106,375551.0
2024-10-17 09:30:00,422.38,422.5,419.14,419.66,666922.0,419.9243,420.0436,416.7031,417.2201,666922.0
2024-10-17 09:35:00,419.59,419.64,418.26,418.75,165223.0,417.1505,417.2002,415.8283,416.3154,165223.0
2024-10-17 09:40:00,418.8,419.19,417.69,417.84,182583.0,416.3651,416.7529,415.2616,415.4107,182583.0
2024-10-17 09:45:00,417.89,419.15,417.79,418.88,113744.0,415.4604,416.7131,415.361,416.4447,113744.0
2024-10-17 09:50:00,418.89,419.03,418.45,418.81,81605.0,416.4546,416.5938,416.0172,416.3751,81605.0
2024-10-17 09:55:00,418.81,419.0,417.24,417.39,174997.0,416.3751,416.564,414.8142,414.9633,174997.0
2024-10-17 10:00:00,417.44,417.99,416.39,416.98,132334.0,415.013,415.5598,413.9691,414.5557,132334.0
2024-10-17 10:05:00,416.91,417.26,416.25,416.7,98035.0,414.4861,414.8341,413.8299,414.2773,98035.0
2024-10-17 10:10:00,416.64,417.39,416.46,417.31,79350.0,414.2177,414.9633,414.0387,414.8838,79350.0
2024-10-17 10:15:00,417.28,417.57,417.0,417.36,55611.0,414.854,415.1423,414.5756,414.9335,55611.0
2024-10-17 10:20:00,417.35,418.25,416.95,418.2,78466.0,414.9236,415.8183,414.5259,415.7686,78466.0
2024-10-17 10:25:00,418.22,418.36,417.16,417.8,60560.0,415.7885,415.9277,414.7347,415.3709,60560.0
2024-10-17 10:30:00,417.79,417.92,417.3,417.58,49579.0,415.361,415.4902,414.8738,415.1522,49579.0
2024-10-17 10:35:00,417.5,417.71,416.79,416.97,81413.0,415.0727,415.2815,414.3668,414.5458,81413.0
2024-10-17 10:40:00,416.97,417.43,416.19,416.43,63145.0,414.5458,415.0031,413.7703,414.0089,63145.0
2024-10-17 10:45:00,416.41,416.72,416.16,416.38,49288.0,413.989,414.2972,413.7405,413.9592,49288.0
2024-10-17 10:50:00,416.36,416.62,415.9,416.49,70470.0,413.9393,414.1978,413.482,414.0686,70470.0
2024-10-17 10:55:00,416.58,416.89,416.15,416.22,48011.0,414.158,414.4662,413.7305,413.8001,48011.0
2024-10-17 11:00:00,416.28,416.37,415.64,415.64,57278.0,413.8598,413.9492,413.2235,413.2235,57278.0
2024-10-17 11:05:00,415.63,416.9,415.59,416.81,52777.0,413.2136,414.4762,413.1738,414.3867,52777.0
2024-10-17 11:10:00,416.8,417.07,416.75,416.84,48812.0,414.3767,414.6452,414.327,414.4165,48812.0
2024-10-17 11:15:00,416.85,417.1,416.7,416.7,60176.0,414.4265,414.675,414.2773,414.2773,60176.0
2024-10-17 11:20:00,416.74,417.06,416.67,417.06,46331.0,414.3171,414.6352,414.2475,414.6352,46331.0
2024-10-17 11:25:00,417.04,417.63,416.91,417.6,56445.0,414.6154,415.2019,414.4861,415.1721,56445.0
2024-10-17 11:30:00,417.6,417.9,417.0,417.38,62955.0,415.1721,415.4704,414.5756,414.9534,62955.0
2024-10-17 11:35:00,417.42,417.52,416.9,417.46,45879.0,414.9931,415.0926,414.4762,415.0329,45879.0
2024-10-17 11:40:00,417.45,417.53,417.27,417.36,45622.0,415.023,415.1025,414.844,414.9335,45622.0
2024-10-17 11:45:00,417.36,417.43,417.13,417.25,21018.0,414.9335,415.0031,414.7048,414.8241,21018.0
2024-10-17 11:50:00,417.22,417.72,417.22,417.58,51439.0,414.7943,415.2914,414.7943,415.1522,51439.0
2024-10-17 11:55:00,417.56,418.6,417.52,418.56,50437.0,415.1323,416.1663,415.0926,416.1265,50437.0
2024-10-17 12:00:00,418.53,418.89,417.82,418.37,125606.0,416.0967,416.4546,415.3908,415.9376,125606.0
2024-10-17 12:05:00,418.39,418.59,418.2,418.42,49183.0,415.9575,416.1563,415.7686,415.9873,49183.0
2024-10-17 12:10:00,418.4,418.53,418.09,418.52,60226.0,415.9674,416.0967,415.6592,416.0867,60226.0
2024-10-17 12:15:00,418.52,418.57,417.98,418.13,55942.0,416.0867,416.1365,415.5499,415.699,55942.0
2024-10-17 12:20:00,418.11,418.22,417.92,418.01,39311.0,415.6791,415.7885,415.4902,415.5797,39311.0
2024-10-17 12:25:00,418.1,418.18,417.68,417.9,43305.0,415.6692,415.7487,415.2516,415.4704,43305.0
2024-10-17 12:30:00,417.86,418.01,417.26,417.45,44582.0,415.4306,415.5797,414.8341,415.023,44582.0
2024-10-17 12:35:00,417.49,417.7,417.3,417.57,28809.0,415.0627,415.2715,414.8738,415.1423,28809.0
2024-10-17 12:40:00,417.6,417.97,417.6,417.84,33047.0,415.1721,415.5399,415.1721,415.4107,33047.0
2024-10-17 12:45:00,417.89,417.95,417.68,417.75,24221.0,415.4604,415.5201,415.2516,415.3212,24221.0
2024-10-17 12:50:00,417.79,417.97,417.69,417.89,20162.0,415.361,415.5399,415.2616,415.4604,20162.0
2024-10-17 12:55:00,417.94,418.03,417.49,417.75,34555.0,415.5101,415.5996,415.0627,415.3212,34555.0
2024-10-17 13:00:00,417.8,418.3,417.5,417.95,75020.0,415.3709,415.868,415.0727,415.5201,75020.0
2024-10-17 13:05:00,418.0,418.26,417.8,418.12,31471.0,415.5698,415.8283,415.3709,415.6891,31471.0
2024-10-17 13:10:00,418.12,418.25,417.93,418.23,33821.0,415.6891,415.8183,415.5002,415.7984,33821.0
2024-10-17 13:15:00,418.24,418.25,417.95,418.04,28723.0,415.8084,415.8183,415.5201,415.6095,28723.0
2024-10-17 13:20:00,418.04,418.07,417.6,417.7,29446.0,415.6095,415.6394,415.1721,415.2715,29446.0
2024-10-17 13:25:00,417.7,417.84,417.59,417.6,26425.0,415.2715,415.4107,415.1622,415.1721,26425.0
2024-10-17 13:30:00,417.6,417.66,417.4,417.53,38064.0,415.1721,415.2317,414.9733,415.1025,38064.0
2024-10-17 13:35:00,417.5,417.66,417.34,417.65,39705.0,415.0727,415.2317,414.9136,415.2218,39705.0
2024-10-17 13:40:00,417.62,418.06,417.46,418.06,29774.0,415.192,415.6294,415.0329,415.6294,29774.0
2024-10-17 13:45:00,418.09,418.1,417.9,418.02,24464.0,415.6592,415.6692,415.4704,415.5897,24464.0
2024-10-17 13:50:00,418.04,418.14,417.65,417.8,26796.0,415.6095,415.709,415.2218,415.3709,26796.0
2024-10-17 13:55:00,417.73,417.83,417.52,417.72,27805.0,415.3013,415.4008,415.0926,415.2914,27805.0
2024-10-17 14:00:00,417.73,417.81,416.99,417.04,45032.0,415.3013,415.3809,414.5656,414.6154,45032.0
2024-10-17 14:05:00,417.01,417.02,416.21,416.4,58430.0,414.5855,414.5955,413.7902,413.9791,58430.0
2024-10-17 14:10:00,416.37,416.45,416.02,416.33,63709.0,413.9492,414.0288,413.6013,413.9095,63709.0
2024-10-17 14:15:00,416.3,416.3,415.69,415.69,82564.0,413.8797,413.8797,413.2732,413.2732,82564.0
2024-10-17 14:20:00,415.69,415.91,415.59,415.85,38498.0,413.2732,413.4919,413.1738,413.4323,38498.0
2024-10-17 14:25:00,415.87,416.12,415.85,416.01,43472.0,413.4522,413.7007,413.4323,413.5913,43472.0
2024-10-17 14:30:00,416.04,416.23,415.83,416.09,31427.0,413.6212,413.8101,413.4124,413.6709,31427.0
2024-10-17 14:35:00,416.11,416.45,415.75,416.41,36431.0,413.6908,414.0288,413.3329,413.989,36431.0
2024-10-17 14:40:00,416.44,416.52,416.01,416.37,27929.0,414.0188,414.0984,413.5913,413.9492,27929.0
2024-10-17 14:45:00,416.37,416.9,416.32,416.73,41761.0,413.9492,414.4762,413.8995,414.3072,41761.0
2024-10-17 14:50:00,416.73,417.06,416.7,416.98,34676.0,414.3072,414.6352,414.2773,414.5557,34676.0
2024-10-17 14:55:00,417.0,417.28,416.86,417.25,57523.0,414.5756,414.854,414.4364,414.8241,57523.0
2024-10-17 15:00:00,417.3,417.33,416.85,416.89,36106.0,414.8738,414.9037,414.4265,414.4662,36106.0
2024-10-17 15:05:00,416.89,417.22,416.86,417.19,31451.0,414.4662,414.7943,414.4364,414.7645,31451.0
2024-10-17 15:10:00,417.21,417.67,417.12,417.48,71190.0,414.7844,415.2417,414.6949,415.0528,71190.0
2024-10-17 15:15:00,417.45,417.6,417.29,417.3,49480.0,415.023,415.1721,414.8639,414.8738,49480.0
2024-10-17 15:20:00,417.27,417.29,416.98,417.12,34710.0,414.844,414.8639,414.5557,414.6949,34710.0
2024-10-17 15:25:00,417.11,417.11,416.66,416.73,32504.0,414.6849,414.6849,414.2376,414.3072,32504.0
2024-10-17 15:30:00,416.71,416.86,416.52,416.72,36510.0,414.2873,414.4364,414.0984,414.2972,36510.0
2024-10-17 15:35:00,416.75,416.8,416.46,416.59,56518.0,414.327,414.3767,414.0387,414.168,56518.0
2024-10-17 15:40:00,416.62,417.05,416.62,416.82,60325.0,414.1978,414.6253,414.1978,414.3966,60325.0
2024-10-17 15:45:00,416.81,417.07,416.74,416.99,55741.0,414.3867,414.6452,414.3171,414.5656,55741.0
2024-10-17 15:50:00,416.95,417.11,416.36,416.79,153627.0,414.5259,414.6849,413.9393,414.3668,153627.0
2024-10-17 15:55:00,416.75,416.99,416.41,416.72,434182.0,414.327,414.5656,413.989,414.2972,434182.0
2024-10-18 09:30:00,417.17,418.58,416.7,417.43,2590119.0,414.7446,416.1464,414.2773,415.0031,2590119.0
2024-10-18 09:35:00,417.47,418.71,417.21,418.17,204337.0,415.0429,416.2756,414.7844,415.7388,204337.0
2024-10-18 09:40:00,418.18,419.65,418.11,419.24,243070.0,415.7487,417.2102,415.6791,416.8026,243070.0
2024-10-18 09:45:00,419.2,419.48,417.2,417.33,167386.0,416.7628,417.0412,414.7744,414.9037,167386.0
2024-10-18 09:50:00,417.37,418.09,417.28,417.8,84822.0,414.9434,415.6592,414.854,415.3709,84822.0
2024-10-18 09:55:00,417.72,418.36,417.28,417.31,109326.0,415.2914,415.9277,414.854,414.8838,109326.0
2024-10-18 10:00:00,417.37,417.65,416.8,417.08,88518.0,414.9434,415.2218,414.3767,414.6551,88518.0
2024-10-18 10:05:00,417.12,418.03,417.01,417.64,84632.0,414.6949,415.5996,414.5855,415.2119,84632.0
2024-10-18 10:10:00,417.69,417.96,417.26,417.31,92252.0,415.2616,415.53,414.8341,414.8838,92252.0
2024-10-18 10:15:00,417.28,417.79,417.28,417.55,43049.0,414.854,415.361,414.854,415.1224,43049.0
2024-10-18 10:20:00,417.55,417.74,417.1,417.7,57153.0,415.1224,415.3113,414.675,415.2715,57153.0
2024-10-18 10:25:00,417.73,417.8,417.05,417.51,73257.0,415.3013,415.3709,414.6253,415.0826,73257.0
2024-10-18 10:30:00,417.52,417.67,416.88,416.98,58283.0,415.0926,415.2417,414.4563,414.5557,58283.0
2024-10-18 10:35:00,417.03,417.09,416.55,416.99,66669.0,414.6054,414.6651,414.1282,414.5656,66669.0
2024-10-18 10:40:00,416.94,417.4,416.94,417.35,50368.0,414.5159,414.9733,414.5159,414.9236,50368.0
2024-10-18 10:45:00,417.36,417.4,417.05,417.14,39325.0,414.9335,414.9733,414.6253,414.7148,39325.0
2024-10-18 10:50:00,417.13,417.13,416.41,416.48,79907.0,414.7048,414.7048,413.989,414.0586,79907.0
2024-10-18 10:55:00,416.4,416.92,416.27,416.41,43687.0,413.9791,414.4961,413.8498,413.989,43687.0
2024-10-18 11:00:00,416.41,417.41,416.32,417.37,54138.0,413.989,414.9832,413.8995,414.9434,54138.0
2024-10-18 11:05:00,417.37,417.62,417.13,417.53,71149.0,414.9434,415.192,414.7048,415.1025,71149.0
2024-10-18 11:10:00,417.55,417.77,417.52,417.67,50637.0,415.1224,415.3411,415.0926,415.2417,50637.0
2024-10-18 11:15:00,417.73,417.85,417.45,417.79,51346.0,415.3013,415.4206,415.023,415.361,51346.0
2024-10-18 11:20:00,417.85,418.18,417.77,418.11,57610.0,415.4206,415.7487,415.3411,415.6791,57610.0
2024-10-18 11:25:00,418.11,418.28,417.86,418.26,42603.0,415.6791,415.8481,415.4306,415.8283,42603.0
2024-10-18 11:30:00,418.24,418.73,418.11,418.11,65793.0,415.8084,416.2955,415.6791,415.6791,65793.0
2024-10-18 11:35:00,418.14,418.17,417.77,417.88,54567.0,415.709,415.7388,415.3411,415.4505,54567.0
2024-10-18 11:40:00,417.85,417.9,417.23,417.29,45226.0,415.4206,415.4704,414.8042,414.8639,45226.0
2024-10-18 11:45:00,417.3,417.5,416.96,417.01,52780.0,414.8738,415.0727,414.5358,414.5855,52780.0
2024-10-18 11:50:00,417.06,417.56,417.05,417.35,34788.0,414.6352,415.1323,414.6253,414.9236,34788.0
2024-10-18 11:55:00,417.35,417.39,416.68,416.97,56636.0,414.9236,414.9633,414.2574,414.5458,56636.0
2024-10-18 12:00:00,416.99,417.07,416.66,416.67,26387.0,414.5656,414.6452,414.2376,414.2475,26387.0
2024-10-18 12:05:00,416.71,416.86,416.62,416.71,39334.0,414.2873,414.4364,414.1978,414.2873,39334.0
2024-10-18 12:10:00,416.74,416.8,416.3,416.36,79709.0,414.3171,414.3767,413.8797,413.9393,79709.0
2024-10-18 12:15:00,416.3,416.83,416.26,416.76,56225.0,413.8797,414.4066,413.8399,414.337,56225.0
2024-10-18 12:20:00,416.72,416.72,416.48,416.52,29103.0,414.2972,414.2972,414.0586,414.0984,29103.0
2024-10-18 12:25:00,416.56,416.77,416.4,416.69,38544.0,414.1381,414.3469,413.9791,414.2674,38544.0
2024-10-18 12:30:00,416.72,416.83,416.56,416.66,39771.0,414.2972,414.4066,414.1381,414.2376,39771.0
2024-10-18 12:35:00,416.69,417.17,416.69,417.06,64070.0,414.2674,414.7446,414.2674,414.6352,64070.0
2024-10-18 12:40:00,417.06,417.29,417.02,417.19,24193.0,414.6352,414.8639,414.5955,414.7645,24193.0
2024-10-18 12:45:00,417.19,417.34,417.13,417.3,38465.0,414.7645,414.9136,414.7048,414.8738,38465.0
2024-10-18 12:50:00,417.27,417.62,417.22,417.54,47995.0,414.844,415.192,414.7943,415.1124,47995.0
2024-10-18 12:55:00,417.57,417.75,417.14,417.17,44552.0,415.1423,415.3212,414.7148,414.7446,44552.0
2024-10-18 13:00:00,417.14,417.43,417.05,417.4,25979.0,414.7148,415.0031,414.6253,414.9733,25979.0
2024-10-18 13:05:00,417.41,417.79,417.41,417.45,32706.0,414.9832,415.361,414.9832,415.023,32706.0
2024-10-18 13:10:00,417.44,417.71,417.44,417.55,39563.0,415.013,415.2815,415.013,415.1224,39563.0
2024-10-18 13:15:00,417.56,417.7,417.36,417.68,47458.0,415.1323,415.2715,414.9335,415.2516,47458.0
2024-10-18 13:20:00,417.7,417.75,417.34,417.48,41241.0,415.2715,415.3212,414.9136,415.0528,41241.0
2024-10-18 13:25:00,417.5,417.55,417.28,417.36,52227.0,415.0727,415.1224,414.854,414.9335,52227.0
2024-10-18 13:30:00,417.39,417.65,417.26,417.59,43796.0,414.9633,415.2218,414.8341,415.1622,43796.0
2024-10-18 13:35:00,417.57,417.86,417.46,417.86,29328.0,415.1423,415.4306,415.0329,415.4306,29328.0
2024-10-18 13:40:00,417.86,417.95,417.78,417.84,39208.0,415.4306,415.5201,415.3511,415.4107,39208.0
2024-10-18 13:45:00,417.84,418.04,417.64,417.68,30009.0,415.4107,415.6095,415.2119,415.2516,30009.0
2024-10-18 13:50:00,417.7,417.79,417.45,417.51,21632.0,415.2715,415.361,415.023,415.0826,21632.0
2024-10-18 13:55:00,417.49,417.68,417.42,417.52,26512.0,415.0627,415.2516,414.9931,415.0926,26512.0
2024-10-18 14:00:00,417.49,417.56,416.9,417.45,60833.0,415.0627,415.1323,414.4762,415.023,60833.0
2024-10-18 14:05:00,417.44,417.66,417.44,417.63,27088.0,415.013,415.2317,415.013,415.2019,27088.0
2024-10-18 14:10:00,417.63,417.95,417.62,417.92,37419.0,415.2019,415.5201,415.192,415.4902,37419.0
2024-10-18 14:15:00,417.88,418.06,417.85,417.94,49758.0,415.4505,415.6294,415.4206,415.5101,49758.0
2024-10-18 14:20:00,417.91,417.98,417.66,417.77,27684.0,415.4803,415.5499,415.2317,415.3411,27684.0
2024-10-18 14:25:00,417.75,418.1,417.73,417.86,30824.0,415.3212,415.6692,415.3013,415.4306,30824.0
2024-10-18 14:30:00,417.89,417.99,417.64,417.86,29781.0,415.4604,415.5598,415.2119,415.4306,29781.0
2024-10-18 14:35:00,417.83,417.87,417.67,417.79,19111.0,415.4008,415.4405,415.2417,415.361,19111.0
2024-10-18 14:40:00,417.79,417.84,417.64,417.72,26887.0,415.361,415.4107,415.2119,415.2914,26887.0
2024-10-18 14:45:00,417.79,417.79,417.63,417.69,21568.0,415.361,415.361,415.2019,415.2616,21568.0
2024-10-18 14:50:00,417.7,417.74,417.49,417.67,21052.0,415.2715,415.3113,415.0627,415.2417,21052.0
2024-10-18 14:55:00,417.67,417.86,417.66,417.83,30249.0,415.2417,415.4306,415.2317,415.4008,30249.0
2024-10-18 15:00:00,417.81,417.86,417.4,417.69,24006.0,415.3809,415.4306,414.9733,415.2616,24006.0
2024-10-18 15:05:00,417.68,417.78,417.42,417.67,38475.0,415.2516,415.3511,414.9931,415.2417,38475.0
2024-10-18 15:10:00,417.66,417.75,417.5,417.7,38845.0,415.2317,415.3212,415.0727,415.2715,38845.0
2024-10-18 15:15:00,417.68,417.68,417.26,417.33,66334.0,415.2516,415.2516,414.8341,414.9037,66334.0
2024-10-18 15:20:00,417.34,417.4,417.1,417.18,59781.0,414.9136,414.9733,414.675,414.7545,59781.0
2024-10-18 15:25:00,417.2,417.82,417.18,417.8,70978.0,414.7744,415.3908,414.7545,415.3709,70978.0
2024-10-18 15:30:00,417.8,417.85,417.64,417.75,83809.0,415.3709,415.4206,415.2119,415.3212,83809.0
2024-10-18 15:35:00,417.73,418.02,417.65,417.83,84841.0,415.3013,415.5897,415.2218,415.4008,84841.0
2024-10-18 15:40:00,417.82,417.85,417.41,417.79,62149.0,415.3908,415.4206,414.9832,415.361,62149.0
2024-10-18 15:45:00,417.77,417.78,417.36,417.37,53986.0,415.3411,415.3511,414.9335,414.9434,53986.0
2024-10-18 15:50:00,417.37,417.98,417.2,417.9,111364.0,414.9434,415.5499,414.7744,415.4704,111364.0
2024-10-18 15:55:00,417.93,418.22,417.75,418.09,468760.0,415.5002,415.7885,415.3212,415.6592,468760.0
2024-10-21 09:30:00,416.19,417.42,415.4,416.11,484545.0,413.7703,414.9931,412.9849,413.6908,484545.0
2024-10-21 09:35:00,416.14,418.1,416.06,418.0,164579.0,413.7206,415.6692,413.6411,415.5698,164579.0
2024-10-21 09:40:00,418.0,418.06,416.39,416.51,114068.0,415.5698,415.6294,413.9691,414.0884,114068.0
2024-10-21 09:45:00,416.47,416.87,416.0,416.7,105746.0,414.0487,414.4463,413.5814,414.2773,105746.0
2024-10-21 09:50:00,416.67,416.83,415.91,416.81,82506.0,414.2475,414.4066,413.4919,414.3867,82506.0
2024-10-21 09:55:00,416.79,417.18,416.3,416.88,132858.0,414.3668,414.7545,413.8797,414.4563,132858.0
2024-10-21 10:00:00,416.91,417.08,416.67,416.89,108886.0,414.4861,414.6551,414.2475,414.4662,108886.0
2024-10-21 10:05:00,416.93,417.76,416.83,417.27,130401.0,414.506,415.3312,414.4066,414.844,130401.0
2024-10-21 10:10:00,417.27,417.44,416.96,417.31,78028.0,414.844,415.013,414.5358,414.8838,78028.0
2024-10-21 10:15:00,417.29,417.75,417.07,417.57,63917.0,414.8639,415.3212,414.6452,415.1423,63917.0
2024-10-21 10:20:00,417.6,417.79,417.18,417.27,72963.0,415.1721,415.361,414.7545,414.844,72963.0
2024-10-21 10:25:00,417.25,417.27,416.92,417.07,65679.0,414.8241,414.844,414.4961,414.6452,65679.0
2024-10-21 10:30:00,417.06,417.13,415.94,416.24,201376.0,414.6352,414.7048,413.5217,413.82,201376.0
2024-10-21 10:35:00,416.25,416.34,415.65,415.8,111573.0,413.8299,413.9194,413.2334,413.3826,111573.0
2024-10-21 10:40:00,415.79,416.0,415.2,415.66,91372.0,413.3726,413.5814,412.7861,413.2434,91372.0
2024-10-21 10:45:00,415.66,415.68,414.58,415.22,133723.0,413.2434,413.2633,412.1697,412.8059,133723.0
2024-10-21 10:50:00,415.2,415.49,414.88,415.13,124532.0,412.7861,413.0744,412.4679,412.7165,124532.0
2024-10-21 10:55:00,415.14,415.2,414.86,415.0,63205.0,412.7264,412.7861,412.448,412.5872,63205.0
2024-10-21 11:00:00,415.0,415.22,414.47,414.6,91851.0,412.5872,412.8059,412.0603,412.1895,91851.0
2024-10-21 11:05:00,414.65,414.71,413.85,414.03,100019.0,412.2392,412.2989,411.4439,411.6229,100019.0
2024-10-21 11:10:00,414.05,414.56,413.93,414.26,122744.0,411.6427,412.1498,411.5234,411.8515,122744.0
2024-10-21 11:15:00,414.27,414.34,413.86,414.09,62409.0,411.8615,411.9311,411.4538,411.6825,62409.0
2024-10-21 11:20:00,414.1,414.36,414.03,414.15,41947.0,411.6924,411.9509,411.6229,411.7422,41947.0
2024-10-21 11:25:00,414.18,414.24,413.81,413.95,61584.0,411.772,411.8316,411.4041,411.5433,61584.0
2024-10-21 11:30:00,413.95,414.5,413.75,414.35,65881.0,411.5433,412.0901,411.3445,411.941,65881.0
2024-10-21 11:35:00,414.39,414.83,414.2,414.77,52269.0,411.9808,412.4182,411.7919,412.3586,52269.0
2024-10-21 11:40:00,414.75,415.0,414.5,414.73,73322.0,412.3387,412.5872,412.0901,412.3188,73322.0
2024-10-21 11:45:00,414.73,415.1,414.7,415.09,50681.0,412.3188,412.6866,412.289,412.6767,50681.0
2024-10-21 11:50:00,415.1,415.43,414.83,414.9,120003.0,412.6866,413.0147,412.4182,412.4878,120003.0
2024-10-21 11:55:00,414.96,415.41,414.88,415.11,73852.0,412.5474,412.9948,412.4679,412.6966,73852.0
2024-10-21 12:00:00,415.1,415.37,414.99,415.12,76552.0,412.6866,412.9551,412.5773,412.7065,76552.0
2024-10-21 12:05:00,415.14,415.19,414.83,414.84,46272.0,412.7264,412.7761,412.4182,412.4281,46272.0
2024-10-21 12:10:00,414.88,415.08,414.66,415.08,47768.0,412.4679,412.6667,412.2492,412.6667,47768.0
2024-10-21 12:15:00,415.08,415.34,414.85,415.0,32834.0,412.6667,412.9252,412.4381,412.5872,32834.0
2024-10-21 12:20:00,415.03,415.17,414.85,415.13,31643.0,412.617,412.7562,412.4381,412.7165,31643.0
2024-10-21 12:25:00,415.13,415.3,414.98,415.15,43896.0,412.7165,412.8855,412.5673,412.7363,43896.0
2024-10-21 12:30:00,415.19,415.55,415.18,415.5,39054.0,412.7761,413.134,412.7662,413.0843,39054.0
2024-10-21 12:35:00,415.52,415.57,415.23,415.36,25556.0,413.1042,413.1539,412.8159,412.9451,25556.0
2024-10-21 12:40:00,415.37,415.65,415.33,415.56,23780.0,412.9551,413.2334,412.9153,413.144,23780.0
2024-10-21 12:45:00,415.57,415.89,415.57,415.72,34954.0,413.1539,413.472,413.1539,413.303,34954.0
2024-10-21 12:50:00,415.7,416.06,415.69,416.04,48121.0,413.2831,413.6411,413.2732,413.6212,48121.0
2024-10-21 12:55:00,416.04,416.25,415.77,415.84,50164.0,413.6212,413.8299,413.3527,413.4223,50164.0
2024-10-21 13:00:00,415.83,416.14,415.82,416.01,40459.0,413.4124,413.7206,413.4024,413.5913,40459.0
2024-10-21 13:05:00,416.01,416.25,415.79,416.14,35104.0,413.5913,413.8299,413.3726,413.7206,35104.0
2024-10-21 13:10:00,416.21,416.61,416.15,416.6,77442.0,413.7902,414.1879,413.7305,414.1779,77442.0
2024-10-21 13:15:00,416.56,416.56,415.72,416.0,69268.0,414.1381,414.1381,413.303,413.5814,69268.0
2024-10-21 13:20:00,416.02,416.3,415.78,416.15,30718.0,413.6013,413.8797,413.3627,413.7305,30718.0
2024-10-21 13:25:00,416.17,416.43,416.16,416.36,32374.0,413.7504,414.0089,413.7405,413.9393,32374.0
2024-10-21 13:30:00,416.4,416.68,416.39,416.68,38933.0,413.9791,414.2574,413.9691,414.2574,38933.0
2024-10-21 13:35:00,416.67,416.69,416.33,416.4,38887.0,414.2475,414.2674,413.9095,413.9791,38887.0
2024-10-21 13:40:00,416.43,416.56,416.31,416.49,21042.0,414.0089,414.1381,413.8896,414.0686,21042.0
2024-10-21 13:45:00,416.46,416.67,416.4,416.62,28776.0,414.0387,414.2475,413.9791,414.1978,28776.0
2024-10-21 13:50:00,416.64,416.78,416.62,416.66,27079.0,414.2177,414.3569,414.1978,414.2376,27079.0
2024-10-21 13:55:00,416.67,416.86,416.57,416.8,37840.0,414.2475,414.4364,414.1481,414.3767,37840.0
2024-10-21 14:00:00,416.85,417.15,416.79,417.08,54025.0,414.4265,414.7247,414.3668,414.6551,54025.0
2024-10-21 14:05:00,417.08,417.08,416.64,416.8,37974.0,414.6551,414.6551,414.2177,414.3767,37974.0
2024-10-21 14:10:00,416.84,417.21,416.84,417.12,23850.0,414.4165,414.7844,414.4165,414.6949,23850.0
2024-10-21 14:15:00,417.13,417.34,417.01,417.07,34511.0,414.7048,414.9136,414.5855,414.6452,34511.0
2024-10-21 14:20:00,417.1,417.13,416.65,417.02,58414.0,414.675,414.7048,414.2276,414.5955,58414.0
2024-10-21 14:25:00,417.05,417.08,416.66,416.69,19256.0,414.6253,414.6551,414.2376,414.2674,19256.0
2024-10-21 14:30:00,416.7,417.17,416.7,417.03,60561.0,414.2773,414.7446,414.2773,414.6054,60561.0
2024-10-21 14:35:00,417.05,417.18,416.93,416.98,25182.0,414.6253,414.7545,414.506,414.5557,25182.0
2024-10-21 14:40:00,416.96,416.97,416.69,416.69,48479.0,414.5358,414.5458,414.2674,414.2674,48479.0
2024-10-21 14:45:00,416.68,417.04,416.62,416.89,32145.0,414.2574,414.6154,414.1978,414.4662,32145.0
2024-10-21 14:50:00,416.89,417.05,416.82,416.92,23123.0,414.4662,414.6253,414.3966,414.4961,23123.0
2024-10-21 14:55:00,416.95,417.16,416.81,416.92,49457.0,414.5259,414.7347,414.3867,414.4961,49457.0
2024-10-21 15:00:00,416.97,417.15,416.82,416.9,30752.0,414.5458,414.7247,414.3966,414.4762,30752.0
2024-10-21 15:05:00,416.92,417.08,416.86,416.93,28400.0,414.4961,414.6551,414.4364,414.506,28400.0
2024-10-21 15:10:00,416.94,417.48,416.94,417.46,44531.0,414.5159,415.0528,414.5159,415.0329,44531.0
2024-10-21 15:15:00,417.44,417.66,417.43,417.63,47841.0,415.013,415.2317,415.0031,415.2019,47841.0
2024-10-21 15:20:00,417.64,417.66,417.3,417.48,39076.0,415.2119,415.2317,414.8738,415.0528,39076.0
2024-10-21 15:25:00,417.48,417.57,417.24,417.4,38952.0,415.0528,415.1423,414.8142,414.9733,38952.0
2024-10-21 15:30:00,417.38,417.45,417.07,417.2,54299.0,414.9534,415.023,414.6452,414.7744,54299.0
2024-10-21 15:35:00,417.18,417.31,417.1,417.13,36517.0,414.7545,414.8838,414.675,414.7048,36517.0
2024-10-21 15:40:00,417.12,417.44,417.07,417.28,62547.0,414.6949,415.013,414.6452,414.854,62547.0
2024-10-21 15:45:00,417.23,417.65,417.19,417.56,72239.0,414.8042,415.2218,414.7645,415.1323,72239.0
2024-10-21 15:50:00,417.44,418.68,416.75,418.23,258416.0,415.013,416.2458,414.327,415.7984,258416.0
2024-10-21 15:55:00,418.17,418.96,418.01,418.8,481076.0,415.7388,416.5242,415.5797,416.3651,481076.0
2024-10-22 09:30:00,418.47,421.44,418.04,420.73,709658.0,416.037,418.9898,415.6095,418.2839,709658.0
2024-10-22 09:35:00,420.69,422.35,420.6,422.02,381918.0,418.2441,419.8945,418.1547,419.5664,381918.0
2024-10-22 09:40:00,421.99,422.69,421.3,422.15,310826.0,419.5366,420.2325,418.8506,419.6956,310826.0
2024-10-22 09:45:00,422.12,423.25,422.11,423.14,294032.0,419.6658,420.7892,419.6559,420.6799,294032.0
2024-10-22 09:50:00,423.14,424.78,423.14,424.5,357413.0,420.6799,422.3104,420.6799,422.032,357413.0
2024-10-22 09:55:00,424.55,426.64,424.46,426.33,563745.0,422.0817,424.1595,421.9922,423.8513,563745.0
2024-10-22 10:00:00,426.31,426.88,425.34,426.31,504417.0,423.8315,424.3981,422.8671,423.8315,504417.0
2024-10-22 10:05:00,426.4,427.91,426.11,426.86,399585.0,423.9209,425.4222,423.6326,424.3783,399585.0
2024-10-22 10:10:00,426.86,427.27,426.27,427.24,309740.0,424.3783,424.7859,423.7917,424.7561,309740.0
2024-10-22 10:15:00,427.23,427.76,426.95,427.4,256003.0,424.7461,425.273,424.4677,424.9151,256003.0
2024-10-22 10:20:00,427.42,427.55,426.86,427.36,253340.0,424.935,425.0642,424.3783,424.8754,253340.0
2024-10-22 10:25:00,427.34,428.38,426.92,428.09,320522.0,424.8555,425.8894,424.4379,425.6011,320522.0
2024-10-22 10:30:00,428.14,429.1,428.02,428.89,400913.0,425.6508,426.6052,425.5315,426.3965,400913.0
2024-10-22 10:35:00,428.93,429.3,428.59,429.02,344560.0,426.4362,426.8041,426.0982,426.5257,344560.0
2024-10-22 10:40:00,429.0,429.42,427.52,427.56,239242.0,426.5058,426.9234,425.0344,425.0742,239242.0
2024-10-22 10:45:00,427.56,427.8,427.14,427.27,165531.0,425.0742,425.3128,424.6566,424.7859,165531.0
2024-10-22 10:50:00,427.28,427.99,427.25,427.93,150974.0,424.7958,425.5017,424.766,425.442,150974.0
2024-10-22 10:55:00,427.87,428.01,426.85,427.05,152535.0,425.3824,425.5216,424.3683,424.5672,152535.0
2024-10-22 11:00:00,427.08,427.45,426.73,427.11,148659.0,424.597,424.9648,424.249,424.6268,148659.0
2024-10-22 11:05:00,427.0,427.26,426.42,426.5,100061.0,424.5174,424.7759,423.9408,424.0204,100061.0
2024-10-22 11:10:00,426.47,426.68,426.17,426.21,105862.0,423.9905,424.1993,423.6923,423.732,105862.0
2024-10-22 11:15:00,426.27,427.15,426.26,427.0,160376.0,423.7917,424.6666,423.7817,424.5174,160376.0
2024-10-22 11:20:00,426.96,427.12,426.52,426.53,81113.0,424.4777,424.6367,424.0402,424.0502,81113.0
2024-10-22 11:25:00,426.55,426.57,426.05,426.2,120701.0,424.0701,424.0899,423.573,423.7221,120701.0
2024-10-22 11:30:00,426.2,426.83,426.05,426.83,70729.0,423.7221,424.3484,423.573,424.3484,70729.0
2024-10-22 11:35:00,426.83,427.0,426.63,427.0,47498.0,424.3484,424.5174,424.1496,424.5174,47498.0
2024-10-22 11:40:00,427.0,427.54,427.0,427.42,95492.0,424.5174,425.0543,424.5174,424.935,95492.0
2024-10-22 11:45:00,427.42,427.44,426.88,426.91,57481.0,424.935,424.9549,424.3981,424.428,57481.0
2024-10-22 11:50:00,426.97,426.98,426.46,426.71,71020.0,424.4876,424.4976,423.9806,424.2291,71020.0
2024-10-22 11:55:00,426.71,427.13,426.71,426.84,71908.0,424.2291,424.6467,424.2291,424.3584,71908.0
2024-10-22 12:00:00,426.81,426.97,426.59,426.69,40288.0,424.3286,424.4876,424.1098,424.2092,40288.0
2024-10-22 12:05:00,426.69,426.9,426.55,426.6,30886.0,424.2092,424.418,424.0701,424.1198,30886.0
2024-10-22 12:10:00,426.58,426.78,426.35,426.77,36578.0,424.0999,424.2987,423.8712,424.2888,36578.0
2024-10-22 12:15:00,426.79,427.16,426.74,426.75,71292.0,424.3087,424.6765,424.259,424.2689,71292.0
2024-10-22 12:20:00,426.75,426.92,426.37,426.37,35921.0,424.2689,424.4379,423.8911,423.8911,35921.0
2024-10-22 12:25:00,426.35,426.35,425.73,425.93,168024.0,423.8712,423.8712,423.2548,423.4537,168024.0
2024-10-22 12:30:00,425.93,426.47,425.78,426.41,78754.0,423.4537,423.9905,423.3045,423.9309,78754.0
2024-10-22 12:35:00,426.42,426.48,426.11,426.31,52994.0,423.9408,424.0005,423.6326,423.8315,52994.0
2024-10-22 12:40:00,426.34,426.34,425.76,425.98,51186.0,423.8613,423.8613,423.2847,423.5034,51186.0
2024-10-22 12:45:00,425.98,426.68,425.76,426.67,90829.0,423.5034,424.1993,423.2847,424.1894,90829.0
2024-10-22 12:50:00,426.62,427.45,426.62,427.23,104302.0,424.1397,424.9648,424.1397,424.7461,104302.0
2024-10-22 12:55:00,427.24,427.73,427.2,427.52,66144.0,424.7561,425.2432,424.7163,425.0344,66144.0
2024-10-22 13:00:00,427.54,427.79,427.35,427.38,55976.0,425.0543,425.3029,424.8654,424.8952,55976.0
2024-10-22 13:05:00,427.4,427.6,427.15,427.43,36125.0,424.9151,425.114,424.6666,424.9449,36125.0
2024-10-22 13:10:00,427.44,427.56,427.15,427.42,50011.0,424.9549,425.0742,424.6666,424.935,50011.0
2024-10-22 13:15:00,427.4,427.42,427.16,427.21,37721.0,424.9151,424.935,424.6765,424.7262,37721.0
2024-10-22 13:20:00,427.19,427.48,427.08,427.42,33842.0,424.7063,424.9947,424.597,424.935,33842.0
2024-10-22 13:25:00,427.43,427.64,427.19,427.33,48352.0,424.9449,425.1537,424.7063,424.8455,48352.0
2024-10-22 13:30:00,427.39,427.52,427.16,427.36,29647.0,424.9052,425.0344,424.6765,424.8754,29647.0
2024-10-22 13:35:00,427.37,428.0,427.37,427.94,81476.0,424.8853,425.5116,424.8853,425.452,81476.0
2024-10-22 13:40:00,427.95,428.57,427.94,428.22,108633.0,425.4619,426.0783,425.452,425.7304,108633.0
2024-10-22 13:45:00,428.2,428.59,428.03,428.59,61754.0,425.7105,426.0982,425.5415,426.0982,61754.0
2024-10-22 13:50:00,428.59,429.22,428.58,429.13,122336.0,426.0982,426.7245,426.0883,426.6351,122336.0
2024-10-22 13:55:00,429.17,429.38,429.08,429.32,84225.0,426.6748,426.8836,426.5854,426.824,84225.0
2024-10-22 14:00:00,429.32,430.0,429.19,430.0,186424.0,426.824,427.5,426.6947,427.5,186424.0
2024-10-22 14:05:00,430.09,430.58,429.81,430.0,269783.0,427.5895,428.0766,427.3111,427.5,269783.0
2024-10-22 14:10:00,429.99,430.0,429.21,429.25,132906.0,427.4901,427.5,426.7146,426.7544,132906.0
2024-10-22 14:15:00,429.2,429.67,429.14,429.16,56705.0,426.7047,427.1719,426.645,426.6649,56705.0
2024-10-22 14:20:00,429.19,429.71,429.1,429.59,64359.0,426.6947,427.2117,426.6052,427.0924,64359.0
2024-10-22 14:25:00,429.61,429.79,429.48,429.69,65850.0,427.1123,427.2912,426.983,427.1918,65850.0
2024-10-22 14:30:00,429.72,429.79,429.19,429.27,54542.0,427.2216,427.2912,426.6947,426.7742,54542.0
2024-10-22 14:35:00,429.32,429.6,429.32,429.35,67388.0,426.824,427.1023,426.824,426.8538,67388.0
2024-10-22 14:40:00,429.39,429.61,429.14,429.48,80106.0,426.8936,427.1123,426.645,426.983,80106.0
2024-10-22 14:45:00,429.48,429.61,429.4,429.53,55548.0,426.983,427.1123,426.9035,427.0327,55548.0
2024-10-22 14:50:00,429.52,429.54,429.11,429.14,38774.0,427.0228,427.0427,426.6152,426.645,38774.0
2024-10-22 14:55:00,429.13,429.22,428.65,428.93,75346.0,426.6351,426.7245,426.1579,426.4362,75346.0
2024-10-22 15:00:00,428.9,429.24,428.75,429.12,61396.0,426.4064,426.7444,426.2573,426.6251,61396.0
2024-10-22 15:05:00,429.15,429.3,428.95,429.28,53375.0,426.6549,426.8041,426.4561,426.7842,53375.0
2024-10-22 15:10:00,429.29,429.73,429.29,429.67,53147.0,426.7941,427.2316,426.7941,427.1719,53147.0
2024-10-22 15:15:00,429.65,429.74,429.48,429.56,47519.0,427.152,427.2415,426.983,427.0626,47519.0
2024-10-22 15:20:00,429.57,429.6,429.32,429.38,60570.0,427.0725,427.1023,426.824,426.8836,60570.0
2024-10-22 15:25:00,429.38,429.44,429.09,429.14,86833.0,426.8836,426.9433,426.5953,426.645,86833.0
2024-10-22 15:30:00,429.12,429.73,429.1,429.61,158547.0,426.6251,427.2316,426.6052,427.1123,158547.0
2024-10-22 15:35:00,429.56,429.91,429.5,429.62,153665.0,427.0626,427.4105,427.0029,427.1222,153665.0
2024-10-22 15:40:00,429.62,429.64,429.02,429.51,89393.0,427.1222,427.1421,426.5257,427.0129,89393.0
2024-10-22 15:45:00,429.47,429.86,429.34,429.43,149209.0,426.9731,427.3608,426.8438,426.9333,149209.0
2024-10-22 15:50:00,429.38,429.42,428.34,428.37,309137.0,426.8836,426.9234,425.8497,425.8795,309137.0
2024-10-22 15:55:00,428.36,428.41,427.4,427.47,631639.0,425.8695,425.9192,424.9151,424.9847,631639.0
2024-10-23 09:30:00,431.07,431.08,426.75,426.75,717516.0,428.5638,428.5737,424.2689,424.2689,717516.0
2024-10-23 09:35:00,426.71,428.74,426.7,428.74,307543.0,424.2291,426.2473,424.2192,426.2473,307543.0
2024-10-23 09:40:00,428.72,428.98,427.51,427.67,262959.0,426.2274,426.4859,425.0245,425.1836,262959.0
2024-10-23 09:45:00,427.63,427.96,426.83,426.99,187203.0,425.1438,425.4719,424.3484,424.5075,187203.0
2024-10-23 09:50:00,427.0,428.88,426.98,428.76,206784.0,424.5174,426.3865,424.4976,426.2672,206784.0
2024-10-23 09:55:00,428.74,429.44,428.35,429.26,215574.0,426.2473,426.9433,425.8596,426.7643,215574.0
2024-10-23 10:00:00,429.25,429.67,428.07,428.46,284286.0,426.7544,427.1719,425.5812,425.969,284286.0
2024-10-23 10:05:00,428.46,428.96,427.8,428.55,195644.0,425.969,426.4661,425.3128,426.0584,195644.0
2024-10-23 10:10:00,428.55,430.13,428.53,430.1,256451.0,426.0584,427.6292,426.0386,427.5994,256451.0
2024-10-23 10:15:00,430.11,430.18,429.33,429.41,155409.0,427.6094,427.679,426.8339,426.9134,155409.0
2024-10-23 10:20:00,429.41,430.14,428.71,428.87,202127.0,426.9134,427.6392,426.2175,426.3766,202127.0
2024-10-23 10:25:00,428.79,429.17,428.41,429.06,187312.0,426.297,426.6748,425.9192,426.5655,187312.0
2024-10-23 10:30:00,429.06,430.16,428.9,430.14,123824.0,426.5655,427.6591,426.4064,427.6392,123824.0
2024-10-23 10:35:00,430.1,430.58,429.85,430.3,127223.0,427.5994,428.0766,427.3509,427.7983,127223.0
2024-10-23 10:40:00,430.35,430.59,429.87,429.87,84173.0,427.848,428.0866,427.3708,427.3708,84173.0
2024-10-23 10:45:00,429.88,430.42,429.75,429.86,83091.0,427.3807,427.9176,427.2515,427.3608,83091.0
2024-10-23 10:50:00,429.88,429.93,428.92,429.1,116706.0,427.3807,427.4304,426.4263,426.6052,116706.0
2024-10-23 10:55:00,429.08,429.45,428.67,428.77,139407.0,426.5854,426.9532,426.1777,426.2772,139407.0
2024-10-23 11:00:00,428.78,429.5,428.54,429.5,97797.0,426.2871,427.0029,426.0485,427.0029,97797.0
2024-10-23 11:05:00,429.46,429.64,429.21,429.35,95845.0,426.9631,427.1421,426.7146,426.8538,95845.0
2024-10-23 11:10:00,429.39,429.62,428.25,428.82,141909.0,426.8936,427.1222,425.7602,426.3269,141909.0
2024-10-23 11:15:00,428.83,428.93,428.33,428.47,93102.0,426.3368,426.4362,425.8397,425.9789,93102.0
2024-10-23 11:20:00,428.49,428.96,428.45,428.72,81288.0,425.9988,426.4661,425.959,426.2274,81288.0
2024-10-23 11:25:00,428.73,428.76,427.94,428.0,93712.0,426.2374,426.2672,425.452,425.5116,93712.0
2024-10-23 11:30:00,428.0,428.05,427.57,427.91,124595.0,425.5116,425.5613,425.0841,425.4222,124595.0
2024-10-23 11:35:00,427.91,428.47,427.89,428.42,56026.0,425.4222,425.9789,425.4023,425.9292,56026.0
2024-10-23 11:40:00,428.42,428.59,428.06,428.29,58044.0,425.9292,426.0982,425.5713,425.7999,58044.0
2024-10-23 11:45:00,428.31,428.63,428.31,428.34,53553.0,425.8198,426.138,425.8198,425.8497,53553.0
2024-10-23 11:50:00,428.36,428.86,428.34,428.66,74729.0,425.8695,426.3666,425.8497,426.1678,74729.0
2024-10-23 11:55:00,428.64,429.48,428.64,429.41,87824.0,426.1479,426.983,426.1479,426.9134,87824.0
2024-10-23 12:00:00,429.32,429.33,427.91,428.0,79431.0,426.824,426.8339,425.4222,425.5116,79431.0
2024-10-23 12:05:00,428.03,428.26,427.6,428.04,74841.0,425.5415,425.7701,425.114,425.5514,74841.0
2024-10-23 12:10:00,428.03,428.31,427.85,428.21,58786.0,425.5415,425.8198,425.3625,425.7204,58786.0
2024-10-23 12:15:00,428.21,428.29,427.89,427.94,48216.0,425.7204,425.7999,425.4023,425.452,48216.0
2024-10-23 12:20:00,427.89,428.06,427.22,427.34,96777.0,425.4023,425.5713,424.7362,424.8555,96777.0
2024-10-23 12:25:00,427.32,427.58,427.12,427.39,73465.0,424.8356,425.0941,424.6367,424.9052,73465.0
2024-10-23 12:30:00,427.38,427.39,426.61,426.96,140078.0,424.8952,424.9052,424.1297,424.4777,140078.0
2024-10-23 12:35:00,426.98,427.1,426.54,426.67,64315.0,424.4976,424.6169,424.0601,424.1894,64315.0
2024-10-23 12:40:00,426.68,427.21,426.65,427.05,54716.0,424.1993,424.7262,424.1695,424.5672,54716.0
2024-10-23 12:45:00,427.04,427.52,427.0,427.52,35440.0,424.5572,425.0344,424.5174,425.0344,35440.0
2024-10-23 12:50:00,427.48,427.59,426.61,426.79,57759.0,424.9947,425.104,424.1297,424.3087,57759.0
2024-10-23 12:55:00,426.75,427.07,426.64,426.91,51545.0,424.2689,424.587,424.1595,424.428,51545.0
2024-10-23 13:00:00,426.83,426.83,425.8,425.83,92998.0,424.3484,424.3484,423.3244,423.3542,92998.0
2024-10-23 13:05:00,425.86,425.96,425.44,425.55,86567.0,423.3841,423.4835,422.9665,423.0759,86567.0
2024-10-23 13:10:00,425.55,425.68,424.74,424.78,109279.0,423.0759,423.2051,422.2706,422.3104,109279.0
2024-10-23 13:15:00,424.75,425.23,424.66,425.05,84523.0,422.2805,422.7577,422.1911,422.5788,84523.0
2024-10-23 13:20:00,425.04,425.17,424.61,424.7,70070.0,422.5688,422.6981,422.1413,422.2308,70070.0
2024-10-23 13:25:00,424.67,425.15,424.67,425.14,69256.0,422.201,422.6782,422.201,422.6683,69256.0
2024-10-23 13:30:00,425.09,425.09,424.47,424.77,61081.0,422.6186,422.6186,422.0022,422.3004,61081.0
2024-10-23 13:35:00,424.74,424.89,424.42,424.63,52889.0,422.2706,422.4197,421.9524,422.1612,52889.0
2024-10-23 13:40:00,424.68,424.93,424.47,424.67,53430.0,422.2109,422.4595,422.0022,422.201,53430.0
2024-10-23 13:45:00,424.63,424.95,424.48,424.7,57515.0,422.1612,422.4794,422.0121,422.2308,57515.0
2024-10-23 13:50:00,424.65,424.71,423.86,424.0,80873.0,422.1811,422.2408,421.3957,421.5349,80873.0
2024-10-23 13:55:00,424.02,424.11,423.62,423.73,65359.0,421.5548,421.6442,421.1571,421.2665,65359.0
2024-10-23 14:00:00,423.72,423.76,423.22,423.29,69826.0,421.2565,421.2963,420.7594,420.829,69826.0
2024-10-23 14:05:00,423.22,423.55,423.03,423.4,70659.0,420.7594,421.0875,420.5705,420.9384,70659.0
2024-10-23 14:10:00,423.42,423.44,422.91,422.91,62602.0,420.9583,420.9781,420.4512,420.4512,62602.0
2024-10-23 14:15:00,422.9,422.99,422.53,422.61,68273.0,420.4413,420.5308,420.0734,420.153,68273.0
2024-10-23 14:20:00,422.63,423.21,422.63,422.99,88099.0,420.1729,420.7495,420.1729,420.5308,88099.0
2024-10-23 14:25:00,422.97,423.58,422.96,423.43,98465.0,420.5109,421.1173,420.5009,420.9682,98465.0
2024-10-23 14:30:00,423.4,423.78,423.09,423.75,75184.0,420.9384,421.3162,420.6302,421.2863,75184.0
2024-10-23 14:35:00,423.72,424.15,423.5,424.15,95354.0,421.2565,421.684,421.0378,421.684,95354.0
2024-10-23 14:40:00,424.14,424.5,423.93,424.39,91404.0,421.6741,422.032,421.4653,421.9226,91404.0
2024-10-23 14:45:00,424.41,424.75,424.26,424.67,57262.0,421.9425,422.2805,421.7934,422.201,57262.0
2024-10-23 14:50:00,424.71,424.76,424.29,424.44,61145.0,422.2408,422.2905,421.8232,421.9723,61145.0
2024-10-23 14:55:00,424.45,424.59,424.16,424.51,56171.0,421.9823,422.1215,421.694,422.0419,56171.0
2024-10-23 15:00:00,424.44,424.54,424.16,424.28,66529.0,421.9723,422.0717,421.694,421.8133,66529.0
2024-10-23 15:05:00,424.22,424.23,423.9,424.11,54495.0,421.7536,421.7636,421.4355,421.6442,54495.0
2024-10-23 15:10:00,424.12,424.3,423.77,424.12,47346.0,421.6542,421.8331,421.3062,421.6542,47346.0
2024-10-23 15:15:00,424.13,424.71,424.12,424.64,63705.0,421.6641,422.2408,421.6542,422.1712,63705.0
2024-10-23 15:20:00,424.64,425.02,424.35,425.02,119463.0,422.1712,422.549,421.8829,422.549,119463.0
2024-10-23 15:25:00,425.02,425.02,424.51,424.55,104070.0,422.549,422.549,422.0419,422.0817,104070.0
2024-10-23 15:30:00,424.54,424.77,424.33,424.58,93644.0,422.0717,422.3004,421.863,422.1115,93644.0
2024-10-23 15:35:00,424.59,424.98,424.53,424.98,64159.0,422.1215,422.5092,422.0618,422.5092,64159.0
2024-10-23 15:40:00,424.99,425.38,424.96,425.31,90704.0,422.5191,422.9069,422.4893,422.8373,90704.0
2024-10-23 15:45:00,425.33,425.57,425.06,425.28,94846.0,422.8572,423.0958,422.5887,422.8074,94846.0
2024-10-23 15:50:00,425.31,425.55,424.24,424.29,147230.0,422.8373,423.0759,421.7735,421.8232,147230.0
2024-10-23 15:55:00,424.35,424.79,424.09,424.62,390916.0,421.8829,422.3203,421.6244,422.1513,390916.0
2024-10-24 09:30:00,425.33,425.98,423.91,424.81,568072.0,422.8572,423.5034,421.4454,422.3402,568072.0
2024-10-24 09:35:00,424.83,425.24,423.56,423.89,141975.0,422.3601,422.7677,421.0974,421.4255,141975.0
2024-10-24 09:40:00,423.97,424.27,423.2,424.07,122551.0,421.5051,421.8033,420.7395,421.6045,122551.0
2024-10-24 09:45:00,424.0,424.38,423.39,423.6,97186.0,421.5349,421.9127,420.9284,421.1372,97186.0
2024-10-24 09:50:00,423.56,424.14,423.52,423.96,68960.0,421.0974,421.6741,421.0577,421.4951,68960.0
2024-10-24 09:55:00,423.92,424.74,423.74,424.69,146136.0,421.4554,422.2706,421.2764,422.2209,146136.0
2024-10-24 10:00:00,424.72,425.38,424.27,425.16,192546.0,422.2507,422.9069,421.8033,422.6881,192546.0
2024-10-24 10:05:00,425.19,425.32,424.57,424.73,99399.0,422.718,422.8472,422.1016,422.2606,99399.0
2024-10-24 10:10:00,424.73,425.21,424.69,425.09,79963.0,422.2606,422.7379,422.2209,422.6186,79963.0
2024-10-24 10:15:00,425.14,425.38,424.5,424.78,83451.0,422.6683,422.9069,422.032,422.3104,83451.0
2024-10-24 10:20:00,424.71,424.81,424.2,424.59,69796.0,422.2408,422.3402,421.7337,422.1215,69796.0
2024-10-24 10:25:00,424.52,424.55,423.71,424.17,79053.0,422.0519,422.0817,421.2466,421.7039,79053.0
2024-10-24 10:30:00,424.12,424.93,424.09,424.9,56741.0,421.6542,422.4595,421.6244,422.4297,56741.0
2024-10-24 10:35:00,424.9,425.18,424.75,425.0,63054.0,422.4297,422.708,422.2805,422.5291,63054.0
2024-10-24 10:40:00,424.99,425.14,424.54,425.13,60826.0,422.5191,422.6683,422.0717,422.6583,60826.0
2024-10-24 10:45:00,425.11,425.12,424.52,424.55,47682.0,422.6384,422.6484,422.0519,422.0817,47682.0
2024-10-24 10:50:00,424.54,424.77,423.97,424.25,107809.0,422.0717,422.3004,421.5051,421.7834,107809.0
2024-10-24 10:55:00,424.25,424.29,423.91,424.08,60723.0,421.7834,421.8232,421.4454,421.6144,60723.0
2024-10-24 11:00:00,424.1,424.54,423.71,424.36,51964.0,421.6343,422.0717,421.2466,421.8928,51964.0
2024-10-24 11:05:00,424.34,424.54,423.87,424.5,46977.0,421.8729,422.0717,421.4056,422.032,46977.0
2024-10-24 11:10:00,424.5,424.76,424.32,424.72,37317.0,422.032,422.2905,421.853,422.2507,37317.0
2024-10-24 11:15:00,424.69,424.97,424.62,424.86,44604.0,422.2209,422.4992,422.1513,422.3899,44604.0
2024-10-24 11:20:00,424.9,425.05,424.52,424.56,50948.0,422.4297,422.5788,422.0519,422.0916,50948.0
2024-10-24 11:25:00,424.57,424.84,424.3,424.45,64123.0,422.1016,422.37,421.8331,421.9823,64123.0
2024-10-24 11:30:00,424.43,424.83,424.32,424.81,55449.0,421.9624,422.3601,421.853,422.3402,55449.0
2024-10-24 11:35:00,424.81,424.81,423.78,423.79,44961.0,422.3402,422.3402,421.3162,421.3261,44961.0
2024-10-24 11:40:00,423.77,424.03,423.66,423.77,49123.0,421.3062,421.5647,421.1969,421.3062,49123.0
2024-10-24 11:45:00,423.82,423.93,422.69,422.76,63933.0,421.3559,421.4653,420.2325,420.3021,63933.0
2024-10-24 11:50:00,422.78,423.43,422.54,423.41,66501.0,420.322,420.9682,420.0834,420.9483,66501.0
2024-10-24 11:55:00,423.41,423.8,423.25,423.76,40361.0,420.9483,421.3361,420.7892,421.2963,40361.0
2024-10-24 12:00:00,423.77,423.91,423.5,423.57,64246.0,421.3062,421.4454,421.0378,421.1074,64246.0
2024-10-24 12:05:00,423.55,423.6,422.68,422.89,47576.0,421.0875,421.1372,420.2226,420.4313,47576.0
2024-10-24 12:10:00,422.89,422.96,422.4,422.65,45525.0,420.4313,420.5009,419.9442,420.1927,45525.0
2024-10-24 12:15:00,422.69,422.86,422.47,422.86,37604.0,420.2325,420.4015,420.0138,420.4015,37604.0
2024-10-24 12:20:00,422.89,423.54,422.81,423.48,35848.0,420.4313,421.0776,420.3518,421.0179,35848.0
2024-10-24 12:25:00,423.47,423.78,423.4,423.64,42135.0,421.008,421.3162,420.9384,421.177,42135.0
2024-10-24 12:30:00,423.63,424.21,423.63,424.12,55523.0,421.167,421.7437,421.167,421.6542,55523.0
2024-10-24 12:35:00,424.15,424.27,423.69,423.96,29400.0,421.684,421.8033,421.2267,421.4951,29400.0
2024-10-24 12:40:00,423.93,424.12,423.83,423.87,34440.0,421.4653,421.6542,421.3659,421.4056,34440.0
2024-10-24 12:45:00,423.8,424.27,423.77,424.23,34020.0,421.3361,421.8033,421.3062,421.7636,34020.0
2024-10-24 12:50:00,424.21,424.32,423.99,424.0,38504.0,421.7437,421.853,421.5249,421.5349,38504.0
2024-10-24 12:55:00,424.03,424.41,423.95,424.4,28895.0,421.5647,421.9425,421.4852,421.9326,28895.0
2024-10-24 13:00:00,424.39,424.96,424.32,424.81,51149.0,421.9226,422.4893,421.853,422.3402,51149.0
2024-10-24 13:05:00,424.83,425.0,424.63,424.81,31770.0,422.3601,422.5291,422.1612,422.3402,31770.0
2024-10-24 13:10:00,424.89,425.24,424.86,425.0,53907.0,422.4197,422.7677,422.3899,422.5291,53907.0
2024-10-24 13:15:00,425.02,425.1,424.42,424.89,34131.0,422.549,422.6285,421.9524,422.4197,34131.0
2024-10-24 13:20:00,424.85,424.97,424.54,424.54,23415.0,422.3799,422.4992,422.0717,422.0717,23415.0
2024-10-24 13:25:00,424.56,424.66,424.31,424.66,22458.0,422.0916,422.1911,421.8431,422.1911,22458.0
2024-10-24 13:30:00,424.61,424.76,424.13,424.23,32874.0,422.1413,422.2905,421.6641,421.7636,32874.0
2024-10-24 13:35:00,424.22,424.75,424.21,424.65,54156.0,421.7536,422.2805,421.7437,422.1811,54156.0
2024-10-24 13:40:00,424.66,424.93,424.36,424.89,24653.0,422.1911,422.4595,421.8928,422.4197,24653.0
2024-10-24 13:45:00,424.9,424.93,424.1,424.27,38306.0,422.4297,422.4595,421.6343,421.8033,38306.0
2024-10-24 13:50:00,424.27,424.37,424.1,424.22,25114.0,421.8033,421.9027,421.6343,421.7536,25114.0
2024-10-24 13:55:00,424.22,424.39,423.82,423.89,35391.0,421.7536,421.9226,421.3559,421.4255,35391.0
2024-10-24 14:00:00,423.9,424.04,423.59,424.0,33379.0,421.4355,421.5747,421.1273,421.5349,33379.0
2024-10-24 14:05:00,424.02,424.38,423.99,424.35,34363.0,421.5548,421.9127,421.5249,421.8829,34363.0
2024-10-24 14:10:00,424.35,424.62,424.24,424.51,37008.0,421.8829,422.1513,421.7735,422.0419,37008.0
2024-10-24 14:15:00,424.52,424.65,424.31,424.52,39349.0,422.0519,422.1811,421.8431,422.0519,39349.0
2024-10-24 14:20:00,424.55,424.71,424.44,424.55,31497.0,422.0817,422.2408,421.9723,422.0817,31497.0
2024-10-24 14:25:00,424.51,424.58,424.1,424.31,24616.0,422.0419,422.1115,421.6343,421.8431,24616.0
2024-10-24 14:30:00,424.36,424.6,424.34,424.52,34311.0,421.8928,422.1314,421.8729,422.0519,34311.0
2024-10-24 14:35:00,424.51,424.56,424.0,424.05,27204.0,422.0419,422.0916,421.5349,421.5846,27204.0
2024-10-24 14:40:00,424.08,424.41,424.0,424.22,37936.0,421.6144,421.9425,421.5349,421.7536,37936.0
2024-10-24 14:45:00,424.22,424.35,423.97,424.33,64839.0,421.7536,421.8829,421.5051,421.863,64839.0
2024-10-24 14:50:00,424.32,424.55,424.17,424.34,23082.0,421.853,422.0817,421.7039,421.8729,23082.0
2024-10-24 14:55:00,424.29,424.5,424.23,424.48,30270.0,421.8232,422.032,421.7636,422.0121,30270.0
2024-10-24 15:00:00,424.48,424.48,423.86,424.1,46956.0,422.0121,422.0121,421.3957,421.6343,46956.0
2024-10-24 15:05:00,424.11,424.74,424.09,424.74,74257.0,421.6442,422.2706,421.6244,422.2706,74257.0
2024-10-24 15:10:00,424.73,425.25,424.71,425.02,66140.0,422.2606,422.7776,422.2408,422.549,66140.0
2024-10-24 15:15:00,424.99,425.05,424.76,425.05,59580.0,422.5191,422.5788,422.2905,422.5788,59580.0
2024-10-24 15:20:00,425.0,425.08,424.8,424.9,54795.0,422.5291,422.6086,422.3302,422.4297,54795.0
2024-10-24 15:25:00,424.9,425.05,424.85,424.93,42544.0,422.4297,422.5788,422.3799,422.4595,42544.0
2024-10-24 15:30:00,424.94,425.17,424.72,425.04,63142.0,422.4694,422.6981,422.2507,422.5688,63142.0
2024-10-24 15:35:00,425.04,425.12,424.66,424.72,47961.0,422.5688,422.6484,422.1911,422.2507,47961.0
2024-10-24 15:40:00,424.75,424.82,424.49,424.71,59839.0,422.2805,422.3501,422.022,422.2408,59839.0
2024-10-24 15:45:00,424.69,424.98,424.54,424.79,71898.0,422.2209,422.5092,422.0717,422.3203,71898.0
2024-10-24 15:50:00,424.75,425.27,424.75,425.13,89442.0,422.2805,422.7975,422.2805,422.6583,89442.0
2024-10-24 15:55:00,425.11,425.11,424.55,424.68,331213.0,422.6384,422.6384,422.0817,422.2109,331213.0
2024-10-25 09:30:00,426.76,429.25,426.56,428.37,557699.0,424.2788,426.7544,424.08,425.8795,557699.0
2024-10-25 09:35:00,428.34,429.86,428.02,429.65,243424.0,425.8497,427.3608,425.5315,427.152,243424.0
2024-10-25 09:40:00,429.67,430.4,428.93,430.36,201242.0,427.1719,427.8977,426.4362,427.8579,201242.0
2024-10-25 09:45:00,430.37,432.34,430.37,432.29,417279.0,427.8679,429.8264,427.8679,429.7767,417279.0
2024-10-25 09:50:00,432.28,432.52,431.67,431.94,287335.0,429.7667,430.0054,429.1603,429.4287,287335.0
2024-10-25 09:55:00,431.94,432.44,431.47,431.47,234832.0,429.4287,429.9258,428.9615,428.9615,234832.0
2024-10-25 10:00:00,431.5,432.2,431.0,431.34,201305.0,428.9913,429.6872,428.4942,428.8322,201305.0
2024-10-25 10:05:00,431.39,431.56,430.99,431.5,146054.0,428.8819,429.0509,428.4842,428.9913,146054.0
2024-10-25 10:10:00,431.51,431.58,430.42,430.73,131167.0,429.0012,429.0708,427.9176,428.2258,131167.0
2024-10-25 10:15:00,430.71,430.87,430.13,430.73,123975.0,428.2059,428.3649,427.6292,428.2258,123975.0
2024-10-25 10:20:00,430.86,431.82,430.83,431.33,124911.0,428.355,429.3094,428.3252,428.8223,124911.0
2024-10-25 10:25:00,431.32,431.45,430.72,431.0,73444.0,428.8123,428.9416,428.2158,428.4942,73444.0
2024-10-25 10:30:00,431.0,431.34,430.9,431.08,63093.0,428.4942,428.8322,428.3948,428.5737,63093.0
2024-10-25 10:35:00,431.08,431.22,430.84,431.15,81895.0,428.5737,428.7129,428.3351,428.6433,81895.0
2024-10-25 10:40:00,431.13,431.46,430.61,430.8,83715.0,428.6234,428.9515,428.1065,428.2954,83715.0
2024-10-25 10:45:00,430.77,430.97,430.29,430.5,102941.0,428.2655,428.4644,427.7883,427.9971,102941.0
2024-10-25 10:50:00,430.54,430.99,430.5,430.65,61571.0,428.0369,428.4842,427.9971,428.1462,61571.0
2024-10-25 10:55:00,430.67,431.05,430.26,430.82,81099.0,428.1661,428.5439,427.7585,428.3152,81099.0
2024-10-25 11:00:00,430.92,431.32,430.91,431.12,76524.0,428.4147,428.8123,428.4047,428.6135,76524.0
2024-10-25 11:05:00,431.14,431.46,430.9,431.04,81100.0,428.6334,428.9515,428.3948,428.534,81100.0
2024-10-25 11:10:00,431.05,431.36,430.83,431.35,75911.0,428.5439,428.8521,428.3252,428.8422,75911.0
2024-10-25 11:15:00,431.33,431.68,431.24,431.6,73462.0,428.8223,429.1702,428.7328,429.0907,73462.0
2024-10-25 11:20:00,431.59,431.81,431.42,431.45,59520.0,429.0808,429.2995,428.9117,428.9416,59520.0
2024-10-25 11:25:00,431.42,431.64,430.5,430.8,85661.0,428.9117,429.1305,427.9971,428.2954,85661.0
2024-10-25 11:30:00,430.82,430.97,430.65,430.7,54437.0,428.3152,428.4644,428.1462,428.1959,54437.0
2024-10-25 11:35:00,430.67,430.87,430.4,430.6,67532.0,428.1661,428.3649,427.8977,428.0965,67532.0
2024-10-25 11:40:00,430.61,430.76,429.99,430.25,87598.0,428.1065,428.2556,427.4901,427.7486,87598.0
2024-10-25 11:45:00,430.2,430.6,430.0,430.15,63778.0,427.6988,428.0965,427.5,427.6491,63778.0
2024-10-25 11:50:00,430.14,430.26,429.5,429.76,91365.0,427.6392,427.7585,427.0029,427.2614,91365.0
2024-10-25 11:55:00,429.84,430.04,429.47,429.94,98711.0,427.3409,427.5398,426.9731,427.4404,98711.0
2024-10-25 12:00:00,429.84,430.01,429.55,429.77,39452.0,427.3409,427.5099,427.0526,427.2713,39452.0
2024-10-25 12:05:00,429.81,430.31,429.8,430.12,63878.0,427.3111,427.8082,427.3012,427.6193,63878.0
2024-10-25 12:10:00,430.1,430.33,429.9,430.03,46913.0,427.5994,427.8281,427.4006,427.5298,46913.0
2024-10-25 12:15:00,430.02,430.2,429.91,430.05,29493.0,427.5199,427.6988,427.4105,427.5497,29493.0
2024-10-25 12:20:00,430.0,430.54,429.94,430.43,40414.0,427.5,428.0369,427.4404,427.9275,40414.0
2024-10-25 12:25:00,430.43,430.69,430.34,430.68,43866.0,427.9275,428.186,427.838,428.1761,43866.0
2024-10-25 12:30:00,430.68,430.79,430.33,430.42,67268.0,428.1761,428.2854,427.8281,427.9176,67268.0
2024-10-25 12:35:00,430.42,430.5,430.17,430.34,37885.0,427.9176,427.9971,427.669,427.838,37885.0
2024-10-25 12:40:00,430.28,430.6,430.09,430.49,46436.0,427.7784,428.0965,427.5895,427.9872,46436.0
2024-10-25 12:45:00,430.54,430.57,430.21,430.21,26906.0,428.0369,428.0667,427.7088,427.7088,26906.0
2024-10-25 12:50:00,430.24,430.66,430.22,430.64,30802.0,427.7386,428.1562,427.7187,428.1363,30802.0
2024-10-25 12:55:00,430.64,430.67,430.37,430.41,33902.0,428.1363,428.1661,427.8679,427.9076,33902.0
2024-10-25 13:00:00,430.39,430.51,430.19,430.42,29373.0,427.8877,428.007,427.6889,427.9176,29373.0
2024-10-25 13:05:00,430.43,430.47,430.28,430.44,22113.0,427.9275,427.9673,427.7784,427.9374,22113.0
2024-10-25 13:10:00,430.44,430.44,429.55,429.77,66079.0,427.9374,427.9374,427.0526,427.2713,66079.0
2024-10-25 13:15:00,429.77,429.77,429.12,429.14,69788.0,427.2713,427.2713,426.6251,426.645,69788.0
2024-10-25 13:20:00,429.11,429.15,428.4,429.15,65411.0,426.6152,426.6549,425.9093,426.6549,65411.0
2024-10-25 13:25:00,429.03,429.05,428.42,428.42,64149.0,426.5356,426.5555,425.9292,425.9292,64149.0
2024-10-25 13:30:00,428.41,428.69,428.05,428.07,43450.0,425.9192,426.1976,425.5613,425.5812,43450.0
2024-10-25 13:35:00,428.03,428.42,427.81,428.13,47396.0,425.5415,425.9292,425.3227,425.6409,47396.0
2024-10-25 13:40:00,428.12,428.12,426.97,427.15,85509.0,425.6309,425.6309,424.4876,424.6666,85509.0
2024-10-25 13:45:00,427.08,428.52,426.98,428.42,62628.0,424.597,426.0286,424.4976,425.9292,62628.0
2024-10-25 13:50:00,428.43,428.87,428.36,428.67,48240.0,425.9391,426.3766,425.8695,426.1777,48240.0
2024-10-25 13:55:00,428.69,428.73,427.88,427.91,44354.0,426.1976,426.2374,425.3923,425.4222,44354.0
2024-10-25 14:00:00,428.06,428.28,427.34,428.14,43904.0,425.5713,425.79,424.8555,425.6508,43904.0
2024-10-25 14:05:00,428.09,428.11,427.31,427.44,51237.0,425.6011,425.621,424.8256,424.9549,51237.0
2024-10-25 14:10:00,427.41,428.15,427.18,427.86,51777.0,424.9251,425.6608,424.6964,425.3724,51777.0
2024-10-25 14:15:00,427.82,428.5,427.77,428.39,46223.0,425.3327,426.0087,425.283,425.8994,46223.0
2024-10-25 14:20:00,428.42,428.77,428.2,428.29,46635.0,425.9292,426.2772,425.7105,425.7999,46635.0
2024-10-25 14:25:00,428.24,428.86,428.13,428.68,65084.0,425.7502,426.3666,425.6409,426.1877,65084.0
2024-10-25 14:30:00,428.69,428.69,428.32,428.55,28630.0,426.1976,426.1976,425.8298,426.0584,28630.0
2024-10-25 14:35:00,428.56,428.78,428.44,428.69,24323.0,426.0684,426.2871,425.9491,426.1976,24323.0
2024-10-25 14:40:00,428.69,428.72,428.46,428.52,46080.0,426.1976,426.2274,425.969,426.0286,46080.0
2024-10-25 14:45:00,428.59,429.31,428.56,429.18,32743.0,426.0982,426.814,426.0684,426.6848,32743.0
2024-10-25 14:50:00,429.17,429.18,428.77,428.96,26496.0,426.6748,426.6848,426.2772,426.4661,26496.0
2024-10-25 14:55:00,428.95,429.16,428.7,429.05,30823.0,426.4561,426.6649,426.2076,426.5555,30823.0
2024-10-25 15:00:00,429.02,429.02,428.72,428.76,42467.0,426.5257,426.5257,426.2274,426.2672,42467.0
2024-10-25 15:05:00,428.74,428.77,428.42,428.62,29291.0,426.2473,426.2772,425.9292,426.128,29291.0
2024-10-25 15:10:00,428.62,428.81,427.81,428.06,52614.0,426.128,426.3169,425.3227,425.5713,52614.0
2024-10-25 15:15:00,428.07,428.55,427.96,428.27,47316.0,425.5812,426.0584,425.4719,425.7801,47316.0
2024-10-25 15:20:00,428.24,428.51,428.09,428.17,41047.0,425.7502,426.0187,425.6011,425.6806,41047.0
2024-10-25 15:25:00,428.23,428.52,428.17,428.47,24204.0,425.7403,426.0286,425.6806,425.9789,24204.0
2024-10-25 15:30:00,428.51,428.6,428.28,428.32,65946.0,426.0187,426.1081,425.79,425.8298,65946.0
2024-10-25 15:35:00,428.3,428.39,428.08,428.11,39486.0,425.8099,425.8994,425.5912,425.621,39486.0
2024-10-25 15:40:00,428.13,428.18,427.85,427.86,49565.0,425.6409,425.6906,425.3625,425.3724,49565.0
2024-10-25 15:45:00,427.89,428.25,427.77,428.17,58049.0,425.4023,425.7602,425.283,425.6806,58049.0
2024-10-25 15:50:00,428.21,428.33,427.53,427.96,119562.0,425.7204,425.8397,425.0444,425.4719,119562.0
2024-10-25 15:55:00,427.64,428.4,427.42,428.32,491665.0,425.1537,425.9093,424.935,425.8298,491665.0
2024-10-28 09:30:00,431.49,431.94,429.4,430.75,473432.0,428.9813,429.4287,426.9035,428.2456,473432.0
2024-10-28 09:35:00,430.77,431.13,429.62,429.75,157218.0,428.2655,428.6234,427.1222,427.2515,157218.0
2024-10-28 09:40:00,429.75,429.82,428.8,428.84,148265.0,427.2515,427.3211,426.307,426.3467,148265.0
2024-10-28 09:45:00,428.85,429.09,428.23,428.58,161593.0,426.3567,426.5953,425.7403,426.0883,161593.0
2024-10-28 09:50:00,428.58,428.84,428.13,428.62,116852.0,426.0883,426.3467,425.6409,426.128,116852.0
2024-10-28 09:55:00,428.62,429.21,428.25,428.94,89644.0,426.128,426.7146,425.7602,426.4462,89644.0
2024-10-28 10:00:00,428.98,429.75,428.93,429.52,85294.0,426.4859,427.2515,426.4362,427.0228,85294.0
2024-10-28 10:05:00,429.5,429.9,429.05,429.71,64710.0,427.0029,427.4006,426.5555,427.2117,64710.0
2024-10-28 10:10:00,429.68,429.8,429.09,429.52,90658.0,427.1819,427.3012,426.5953,427.0228,90658.0
2024-10-28 10:15:00,429.56,429.91,429.25,429.8,77609.0,427.0626,427.4105,426.7544,427.3012,77609.0
2024-10-28 10:20:00,429.81,429.99,429.47,429.54,51089.0,427.3111,427.4901,426.9731,427.0427,51089.0
2024-10-28 10:25:00,429.51,429.92,429.4,429.83,56510.0,427.0129,427.4205,426.9035,427.331,56510.0
2024-10-28 10:30:00,429.86,430.08,429.3,429.3,80232.0,427.3608,427.5795,426.8041,426.8041,80232.0
2024-10-28 10:35:00,429.37,430.41,429.3,430.4,72219.0,426.8737,427.9076,426.8041,427.8977,72219.0
2024-10-28 10:40:00,430.4,430.84,430.19,430.36,88437.0,427.8977,428.3351,427.6889,427.8579,88437.0
2024-10-28 10:45:00,430.31,430.61,429.8,430.08,56117.0,427.8082,428.1065,427.3012,427.5795,56117.0
2024-10-28 10:50:00,430.11,430.21,429.53,429.68,46670.0,427.6094,427.7088,427.0327,427.1819,46670.0
2024-10-28 10:55:00,429.73,429.76,429.18,429.36,73214.0,427.2316,427.2614,426.6848,426.8637,73214.0
2024-10-28 11:00:00,429.31,429.33,428.02,428.88,171551.0,426.814,426.8339,425.5315,426.3865,171551.0
2024-10-28 11:05:00,428.84,428.96,428.43,428.64,65963.0,426.3467,426.4661,425.9391,426.1479,65963.0
2024-10-28 11:10:00,428.67,429.49,428.67,429.41,62023.0,426.1777,426.993,426.1777,426.9134,62023.0
2024-10-28 11:15:00,429.42,429.6,429.27,429.28,63548.0,426.9234,427.1023,426.7742,426.7842,63548.0
2024-10-28 11:20:00,429.28,429.44,429.04,429.37,31342.0,426.7842,426.9433,426.5456,426.8737,31342.0
2024-10-28 11:25:00,429.41,429.45,428.93,429.04,41808.0,426.9134,426.9532,426.4362,426.5456,41808.0
2024-10-28 11:30:00,429.03,429.1,428.5,428.72,58468.0,426.5356,426.6052,426.0087,426.2274,58468.0
2024-10-28 11:35:00,428.73,429.22,428.57,429.0,43869.0,426.2374,426.7245,426.0783,426.5058,43869.0
2024-10-28 11:40:00,429.04,429.04,428.41,428.78,54611.0,426.5456,426.5456,425.9192,426.2871,54611.0
2024-10-28 11:45:00,428.82,428.94,428.53,428.76,56410.0,426.3269,426.4462,426.0386,426.2672,56410.0
2024-10-28 11:50:00,428.78,429.13,428.59,428.6,70451.0,426.2871,426.6351,426.0982,426.1081,70451.0
2024-10-28 11:55:00,428.63,428.88,428.45,428.7,39071.0,426.138,426.3865,425.959,426.2076,39071.0
2024-10-28 12:00:00,428.67,428.67,428.25,428.28,74393.0,426.1777,426.1777,425.7602,425.79,74393.0
2024-10-28 12:05:00,428.25,428.37,428.09,428.19,41400.0,425.7602,425.8795,425.6011,425.7005,41400.0
2024-10-28 12:10:00,428.23,428.5,428.21,428.36,56882.0,425.7403,426.0087,425.7204,425.8695,56882.0
2024-10-28 12:15:00,428.32,428.68,428.25,428.45,133959.0,425.8298,426.1877,425.7602,425.959,133959.0
2024-10-28 12:20:00,428.48,428.7,428.4,428.62,45270.0,425.9888,426.2076,425.9093,426.128,45270.0
2024-10-28 12:25:00,428.56,428.61,428.34,428.5,37754.0,426.0684,426.1181,425.8497,426.0087,37754.0
2024-10-28 12:30:00,428.48,428.59,428.36,428.49,35879.0,425.9888,426.0982,425.8695,425.9988,35879.0
2024-10-28 12:35:00,428.48,428.55,428.0,428.13,141758.0,425.9888,426.0584,425.5116,425.6409,141758.0
2024-10-28 12:40:00,428.15,428.73,428.06,428.73,57642.0,425.6608,426.2374,425.5713,426.2374,57642.0
2024-10-28 12:45:00,428.7,428.73,428.08,428.3,56210.0,426.2076,426.2374,425.5912,425.8099,56210.0
2024-10-28 12:50:00,428.29,428.38,428.03,428.19,33755.0,425.7999,425.8894,425.5415,425.7005,33755.0
2024-10-28 12:55:00,428.19,428.24,428.09,428.1,33689.0,425.7005,425.7502,425.6011,425.6111,33689.0
2024-10-28 13:00:00,428.12,428.21,427.55,427.62,65485.0,425.6309,425.7204,425.0642,425.1338,65485.0
2024-10-28 13:05:00,427.61,427.8,427.51,427.66,74460.0,425.1239,425.3128,425.0245,425.1736,74460.0
2024-10-28 13:10:00,427.66,427.69,427.01,427.05,85456.0,425.1736,425.2034,424.5274,424.5672,85456.0
2024-10-28 13:15:00,427.07,427.71,427.07,427.71,44181.0,424.587,425.2233,424.587,425.2233,44181.0
2024-10-28 13:20:00,427.69,427.93,427.4,427.44,64947.0,425.2034,425.442,424.9151,424.9549,64947.0
2024-10-28 13:25:00,427.44,427.68,427.35,427.56,59257.0,424.9549,425.1935,424.8654,425.0742,59257.0
2024-10-28 13:30:00,427.61,427.81,427.52,427.78,32293.0,425.1239,425.3227,425.0344,425.2929,32293.0
2024-10-28 13:35:00,427.77,427.79,427.39,427.58,41317.0,425.283,425.3029,424.9052,425.0941,41317.0
2024-10-28 13:40:00,427.58,427.69,427.39,427.57,28206.0,425.0941,425.2034,424.9052,425.0841,28206.0
2024-10-28 13:45:00,427.6,427.64,427.36,427.46,36824.0,425.114,425.1537,424.8754,424.9748,36824.0
2024-10-28 13:50:00,427.47,428.07,427.43,427.99,60321.0,424.9847,425.5812,424.9449,425.5017,60321.0
2024-10-28 13:55:00,427.98,427.98,427.77,427.9,45632.0,425.4917,425.4917,425.283,425.4122,45632.0
2024-10-28 14:00:00,427.89,427.92,427.62,427.73,43139.0,425.4023,425.4321,425.1338,425.2432,43139.0
2024-10-28 14:05:00,427.72,428.1,427.69,428.06,80709.0,425.2333,425.6111,425.2034,425.5713,80709.0
2024-10-28 14:10:00,428.04,428.05,427.73,427.73,41889.0,425.5514,425.5613,425.2432,425.2432,41889.0
2024-10-28 14:15:00,427.73,427.8,427.51,427.7,47198.0,425.2432,425.3128,425.0245,425.2134,47198.0
2024-10-28 14:20:00,427.71,427.72,427.45,427.53,70501.0,425.2233,425.2333,424.9648,425.0444,70501.0
2024-10-28 14:25:00,427.54,427.78,427.46,427.47,39561.0,425.0543,425.2929,424.9748,424.9847,39561.0
2024-10-28 14:30:00,427.5,427.54,427.33,427.41,37971.0,425.0145,425.0543,424.8455,424.9251,37971.0
2024-10-28 14:35:00,427.42,427.46,427.19,427.4,44422.0,424.935,424.9748,424.7063,424.9151,44422.0
2024-10-28 14:40:00,427.39,427.46,427.06,427.17,35962.0,424.9052,424.9748,424.5771,424.6865,35962.0
2024-10-28 14:45:00,427.15,427.16,426.85,427.06,76462.0,424.6666,424.6765,424.3683,424.5771,76462.0
2024-10-28 14:50:00,427.04,427.49,427.04,427.39,47610.0,424.5572,425.0046,424.5572,424.9052,47610.0
2024-10-28 14:55:00,427.38,427.41,426.96,426.96,37091.0,424.8952,424.9251,424.4777,424.4777,37091.0
2024-10-28 15:00:00,426.96,427.42,426.74,427.28,50415.0,424.4777,424.935,424.259,424.7958,50415.0
2024-10-28 15:05:00,427.28,427.31,427.16,427.19,51668.0,424.7958,424.8256,424.6765,424.7063,51668.0
2024-10-28 15:10:00,427.23,427.36,427.17,427.27,38089.0,424.7461,424.8754,424.6865,424.7859,38089.0
2024-10-28 15:15:00,427.29,427.3,426.93,426.93,52953.0,424.8058,424.8157,424.4479,424.4479,52953.0
2024-10-28 15:20:00,426.98,427.31,426.96,427.28,67687.0,424.4976,424.8256,424.4777,424.7958,67687.0
2024-10-28 15:25:00,427.26,427.4,427.22,427.35,42358.0,424.7759,424.9151,424.7362,424.8654,42358.0
2024-10-28 15:30:00,427.35,427.44,427.14,427.25,68294.0,424.8654,424.9549,424.6566,424.766,68294.0
2024-10-28 15:35:00,427.28,427.34,427.0,427.1,51297.0,424.7958,424.8555,424.5174,424.6169,51297.0
2024-10-28 15:40:00,427.13,427.24,426.88,426.93,72712.0,424.6467,424.7561,424.3981,424.4479,72712.0
2024-10-28 15:45:00,426.92,427.06,426.86,426.99,74063.0,424.4379,424.5771,424.3783,424.5075,74063.0
2024-10-28 15:50:00,426.98,427.14,426.8,427.1,153963.0,424.4976,424.6566,424.3186,424.6169,153963.0
2024-10-28 15:55:00,427.1,427.1,426.3,426.71,787726.0,424.6169,424.6169,423.8215,424.2291,787726.0
2024-10-29 09:30:00,428.0,428.12,426.26,426.53,382325.0,425.5116,425.6309,423.7817,424.0502,382325.0
2024-10-29 09:35:00,426.42,427.05,425.8,426.09,136910.0,423.9408,424.5672,423.3244,423.6127,136910.0
2024-10-29 09:40:00,426.11,427.87,425.85,427.7,154834.0,423.6326,425.3824,423.3741,425.2134,154834.0
2024-10-29 09:45:00,427.72,428.54,427.0,427.01,122770.0,425.2333,426.0485,424.5174,424.5274,122770.0
2024-10-29 09:50:00,427.03,427.41,426.59,427.03,73225.0,424.5473,424.9251,424.1098,424.5473,73225.0
2024-10-29 09:55:00,427.06,427.92,427.05,427.8,59150.0,424.5771,425.4321,424.5672,425.3128,59150.0
2024-10-29 10:00:00,427.84,428.2,427.19,427.6,113734.0,425.3526,425.7105,424.7063,425.114,113734.0
2024-10-29 10:05:00,427.64,428.02,427.16,427.3,110560.0,425.1537,425.5315,424.6765,424.8157,110560.0
2024-10-29 10:10:00,427.25,427.94,427.2,427.67,48237.0,424.766,425.452,424.7163,425.1836,48237.0
2024-10-29 10:15:00,427.67,428.01,427.54,427.86,59508.0,425.1836,425.5216,425.0543,425.3724,59508.0
2024-10-29 10:20:00,427.83,428.88,427.6,428.78,132654.0,425.3426,426.3865,425.114,426.2871,132654.0
2024-10-29 10:25:00,428.75,429.28,428.03,428.23,122236.0,426.2573,426.7842,425.5415,425.7403,122236.0
2024-10-29 10:30:00,428.25,429.1,428.25,428.91,78568.0,425.7602,426.6052,425.7602,426.4163,78568.0
2024-10-29 10:35:00,428.89,428.95,428.25,428.59,80971.0,426.3965,426.4561,425.7602,426.0982,80971.0
2024-10-29 10:40:00,428.63,428.69,428.08,428.57,68973.0,426.138,426.1976,425.5912,426.0783,68973.0
2024-10-29 10:45:00,428.57,428.95,428.33,428.93,66034.0,426.0783,426.4561,425.8397,426.4362,66034.0
2024-10-29 10:50:00,428.86,429.41,428.7,429.21,95712.0,426.3666,426.9134,426.2076,426.7146,95712.0
2024-10-29 10:55:00,429.21,429.27,428.94,429.16,126649.0,426.7146,426.7742,426.4462,426.6649,126649.0
2024-10-29 11:00:00,429.13,429.41,428.91,429.1,70273.0,426.6351,426.9134,426.4163,426.6052,70273.0
2024-10-29 11:05:00,429.14,429.15,428.55,428.63,54471.0,426.645,426.6549,426.0584,426.138,54471.0
2024-10-29 11:10:00,428.63,429.52,428.54,429.49,71836.0,426.138,427.0228,426.0485,426.993,71836.0
2024-10-29 11:15:00,429.47,429.71,429.24,429.63,96238.0,426.9731,427.2117,426.7444,427.1322,96238.0
2024-10-29 11:20:00,429.63,429.88,429.3,429.76,128358.0,427.1322,427.3807,426.8041,427.2614,128358.0
2024-10-29 11:25:00,429.76,430.18,429.45,429.54,151172.0,427.2614,427.679,426.9532,427.0427,151172.0
2024-10-29 11:30:00,429.49,430.06,429.45,429.75,53337.0,426.993,427.5597,426.9532,427.2515,53337.0
2024-10-29 11:35:00,429.78,430.35,429.69,430.04,86360.0,427.2813,427.848,427.1918,427.5398,86360.0
2024-10-29 11:40:00,430.03,430.2,429.59,429.62,55138.0,427.5298,427.6988,427.0924,427.1222,55138.0
2024-10-29 11:45:00,429.61,429.88,429.41,429.53,49828.0,427.1123,427.3807,426.9134,427.0327,49828.0
2024-10-29 11:50:00,429.59,429.96,429.38,429.59,46738.0,427.0924,427.4602,426.8836,427.0924,46738.0
2024-10-29 11:55:00,429.58,430.29,429.58,430.18,67011.0,427.0824,427.7883,427.0824,427.679,67011.0
2024-10-29 12:00:00,430.22,430.67,430.03,430.08,76371.0,427.7187,428.1661,427.5298,427.5795,76371.0
2024-10-29 12:05:00,430.1,430.35,429.93,430.29,85786.0,427.5994,427.848,427.4304,427.7883,85786.0
2024-10-29 12:10:00,430.3,430.45,430.13,430.29,83920.0,427.7983,427.9474,427.6292,427.7883,83920.0
2024-10-29 12:15:00,430.3,430.52,430.06,430.28,47609.0,427.7983,428.017,427.5597,427.7784,47609.0
2024-10-29 12:20:00,430.28,430.66,430.16,430.55,53498.0,427.7784,428.1562,427.6591,428.0468,53498.0
2024-10-29 12:25:00,430.53,430.56,429.97,430.02,57496.0,428.0269,428.0567,427.4702,427.5199,57496.0
2024-10-29 12:30:00,430.01,430.23,429.7,429.81,40431.0,427.5099,427.7287,427.2017,427.3111,40431.0
2024-10-29 12:35:00,429.8,430.3,429.56,430.19,55178.0,427.3012,427.7983,427.0626,427.6889,55178.0
2024-10-29 12:40:00,430.19,430.74,430.16,430.59,51032.0,427.6889,428.2357,427.6591,428.0866,51032.0
2024-10-29 12:45:00,430.62,431.21,430.55,430.94,70347.0,428.1164,428.703,428.0468,428.4345,70347.0
2024-10-29 12:50:00,430.93,431.45,430.91,431.16,61305.0,428.4246,428.9416,428.4047,428.6533,61305.0
2024-10-29 12:55:00,431.12,431.3,430.9,431.23,45607.0,428.6135,428.7924,428.3948,428.7229,45607.0
2024-10-29 13:00:00,431.24,431.56,431.15,431.35,53290.0,428.7328,429.0509,428.6433,428.8422,53290.0
2024-10-29 13:05:00,431.37,431.7,431.18,431.64,64746.0,428.862,429.1901,428.6731,429.1305,64746.0
2024-10-29 13:10:00,431.59,431.83,431.59,431.79,47707.0,429.0808,429.3194,429.0808,429.2796,47707.0
2024-10-29 13:15:00,431.79,432.23,431.72,431.95,128863.0,429.2796,429.717,429.21,429.4387,128863.0
2024-10-29 13:20:00,431.94,432.02,431.42,431.53,80438.0,429.4287,429.5083,428.9117,429.0211,80438.0
2024-10-29 13:25:00,431.58,431.62,431.01,431.17,54982.0,429.0708,429.1106,428.5041,428.6632,54982.0
2024-10-29 13:30:00,431.25,431.4,430.73,431.37,82116.0,428.7427,428.8919,428.2258,428.862,82116.0
2024-10-29 13:35:00,431.32,431.45,431.23,431.33,44728.0,428.8123,428.9416,428.7229,428.8223,44728.0
2024-10-29 13:40:00,431.34,431.5,430.94,431.0,69028.0,428.8322,428.9913,428.4345,428.4942,69028.0
2024-10-29 13:45:00,431.0,431.41,430.93,431.3,50313.0,428.4942,428.9018,428.4246,428.7924,50313.0
2024-10-29 13:50:00,431.33,431.4,431.06,431.4,34781.0,428.8223,428.8919,428.5538,428.8919,34781.0
2024-10-29 13:55:00,431.41,431.46,431.06,431.2,28547.0,428.9018,428.9515,428.5538,428.693,28547.0
2024-10-29 14:00:00,431.25,431.61,431.18,431.61,51103.0,428.7427,429.1006,428.6731,429.1006,51103.0
2024-10-29 14:05:00,431.61,432.05,431.46,431.94,67897.0,429.1006,429.5381,428.9515,429.4287,67897.0
2024-10-29 14:10:00,431.94,432.23,431.88,432.17,87009.0,429.4287,429.717,429.3691,429.6574,87009.0
2024-10-29 14:15:00,432.18,432.4,431.8,432.36,64140.0,429.6673,429.8861,429.2895,429.8463,64140.0
2024-10-29 14:20:00,432.36,432.41,432.01,432.18,61414.0,429.8463,429.896,429.4983,429.6673,61414.0
2024-10-29 14:25:00,432.15,432.44,431.96,432.42,40234.0,429.6375,429.9258,429.4486,429.9059,40234.0
2024-10-29 14:30:00,432.41,432.67,432.35,432.6,72175.0,429.896,430.1545,429.8363,430.0849,72175.0
2024-10-29 14:35:00,432.57,432.66,432.27,432.44,53390.0,430.0551,430.1445,429.7568,429.9258,53390.0
2024-10-29 14:40:00,432.44,432.69,432.23,432.29,40668.0,429.9258,430.1744,429.717,429.7767,40668.0
2024-10-29 14:45:00,432.29,432.44,432.16,432.29,37577.0,429.7767,429.9258,429.6474,429.7767,37577.0
2024-10-29 14:50:00,432.3,432.37,432.04,432.1,48216.0,429.7866,429.8562,429.5281,429.5878,48216.0
2024-10-29 14:55:00,432.09,432.26,432.02,432.18,37155.0,429.5779,429.7469,429.5083,429.6673,37155.0
2024-10-29 15:00:00,432.19,432.39,432.1,432.1,47638.0,429.6773,429.8761,429.5878,429.5878,47638.0
2024-10-29 15:05:00,432.12,432.54,432.08,432.5,61674.0,429.6077,430.0252,429.5679,429.9855,61674.0
2024-10-29 15:10:00,432.5,432.74,432.33,432.74,73650.0,429.9855,430.2241,429.8165,430.2241,73650.0
2024-10-29 15:15:00,432.73,432.85,432.49,432.75,77443.0,430.2141,430.3334,429.9755,430.234,77443.0
2024-10-29 15:20:00,432.73,433.09,432.68,432.95,85950.0,430.2141,430.572,430.1644,430.4329,85950.0
2024-10-29 15:25:00,432.93,433.17,432.71,433.06,74384.0,430.413,430.6516,430.1942,430.5422,74384.0
2024-10-29 15:30:00,433.04,433.17,432.9,432.99,78872.0,430.5223,430.6516,430.3831,430.4726,78872.0
2024-10-29 15:35:00,433.0,433.07,432.68,432.69,121390.0,430.4826,430.5522,430.1644,430.1744,121390.0
2024-10-29 15:40:00,432.73,433.03,432.63,432.98,103309.0,430.2141,430.5124,430.1147,430.4627,103309.0
2024-10-29 15:45:00,432.97,433.06,432.71,432.73,114518.0,430.4527,430.5422,430.1942,430.2141,114518.0
2024-10-29 15:50:00,432.71,432.73,432.14,432.26,178982.0,430.1942,430.2141,429.6276,429.7469,178982.0
2024-10-29 15:55:00,432.25,432.39,431.67,431.97,584320.0,429.7369,429.8761,429.1603,429.4586,584320.0
2024-10-30 09:30:00,437.37,438.5,434.79,435.68,988961.0,434.8272,435.9506,432.2622,433.147,988961.0
2024-10-30 09:35:00,435.83,436.02,432.83,432.97,522022.0,433.2961,433.485,430.3136,430.4527,522022.0
2024-10-30 09:40:00,433.01,434.39,432.58,433.75,382925.0,430.4925,431.8645,430.065,431.2282,382925.0
2024-10-30 09:45:00,433.71,434.07,433.25,433.9,244213.0,431.1884,431.5463,430.7311,431.3773,244213.0
2024-10-30 09:50:00,433.91,434.72,433.76,434.21,305178.0,431.3873,432.1926,431.2381,431.6855,305178.0
2024-10-30 09:55:00,434.2,434.96,434.09,434.91,120421.0,431.6756,432.4312,431.5662,432.3815,120421.0
2024-10-30 10:00:00,434.84,436.31,434.81,436.23,199722.0,432.3119,433.7733,432.282,433.6938,199722.0
2024-10-30 10:05:00,436.26,437.21,436.08,436.89,230601.0,433.7236,434.6681,433.5447,434.3499,230601.0
2024-10-30 10:10:00,436.84,436.91,435.92,436.4,158974.0,434.3002,434.3698,433.3856,433.8628,158974.0
2024-10-30 10:15:00,436.42,436.76,436.2,436.54,127081.0,433.8827,434.2207,433.664,434.002,127081.0
2024-10-30 10:20:00,436.54,437.71,436.51,437.24,171296.0,434.002,435.1652,433.9722,434.6979,171296.0
2024-10-30 10:25:00,437.26,438.26,437.16,437.87,219169.0,434.7178,435.712,434.6184,435.3242,219169.0
2024-10-30 10:30:00,437.87,438.09,437.45,437.91,117609.0,435.3242,435.543,434.9067,435.364,117609.0
2024-10-30 10:35:00,437.91,437.93,437.04,437.74,127740.0,435.364,435.3839,434.4991,435.195,127740.0
2024-10-30 10:40:00,437.74,438.29,437.29,437.82,209114.0,435.195,435.7418,434.7476,435.2745,209114.0
2024-10-30 10:45:00,437.84,437.94,436.86,437.0,116834.0,435.2944,435.3938,434.3201,434.4593,116834.0
2024-10-30 10:50:00,436.97,437.06,435.94,435.99,140129.0,434.4295,434.519,433.4055,433.4552,140129.0
2024-10-30 10:55:00,435.93,436.84,435.76,436.31,176135.0,433.3955,434.3002,433.2265,433.7733,176135.0
2024-10-30 11:00:00,436.31,436.79,436.28,436.46,148632.0,433.7733,434.2505,433.7435,433.9224,148632.0
2024-10-30 11:05:00,436.47,436.5,436.07,436.11,116217.0,433.9324,433.9622,433.5347,433.5745,116217.0
2024-10-30 11:10:00,436.11,436.37,435.64,436.23,131619.0,433.5745,433.833,433.1072,433.6938,131619.0
2024-10-30 11:15:00,436.28,436.79,436.24,436.77,141596.0,433.7435,434.2505,433.7037,434.2306,141596.0
2024-10-30 11:20:00,436.77,436.84,436.08,436.41,93916.0,434.2306,434.3002,433.5447,433.8727,93916.0
2024-10-30 11:25:00,436.43,437.14,436.36,436.79,98995.0,433.8926,434.5985,433.823,434.2505,98995.0
2024-10-30 11:30:00,436.79,436.79,435.83,435.91,111276.0,434.2505,434.2505,433.2961,433.3756,111276.0
2024-10-30 11:35:00,435.91,436.09,435.41,435.88,99716.0,433.3756,433.5546,432.8786,433.3458,99716.0
2024-10-30 11:40:00,435.83,436.22,435.72,436.0,61087.0,433.2961,433.6838,433.1867,433.4651,61087.0
2024-10-30 11:45:00,436.0,436.03,435.64,435.84,76816.0,433.4651,433.4949,433.1072,433.3061,76816.0
2024-10-30 11:50:00,435.84,436.55,435.73,436.31,166412.0,433.3061,434.0119,433.1967,433.7733,166412.0
2024-10-30 11:55:00,436.33,436.9,436.32,436.61,103154.0,433.7932,434.3599,433.7833,434.0716,103154.0
2024-10-30 12:00:00,436.57,436.94,436.52,436.93,66720.0,434.0318,434.3997,433.9821,434.3897,66720.0
2024-10-30 12:05:00,436.94,437.18,436.78,436.78,124300.0,434.3997,434.6383,434.2406,434.2406,124300.0
2024-10-30 12:10:00,436.78,436.86,436.55,436.67,57879.0,434.2406,434.3201,434.0119,434.1312,57879.0
2024-10-30 12:15:00,436.67,436.88,436.37,436.39,98970.0,434.1312,434.34,433.833,433.8529,98970.0
2024-10-30 12:20:00,436.36,436.51,436.26,436.4,60171.0,433.823,433.9722,433.7236,433.8628,60171.0
2024-10-30 12:25:00,436.38,436.54,436.12,436.33,75825.0,433.8429,434.002,433.5844,433.7932,75825.0
2024-10-30 12:30:00,436.31,436.78,436.24,436.66,79070.0,433.7733,434.2406,433.7037,434.1213,79070.0
2024-10-30 12:35:00,436.69,436.8,436.43,436.64,65515.0,434.1511,434.2605,433.8926,434.1014,65515.0
2024-10-30 12:40:00,436.7,436.76,436.45,436.63,50365.0,434.1611,434.2207,433.9125,434.0915,50365.0
2024-10-30 12:45:00,436.64,436.71,436.5,436.59,50513.0,434.1014,434.171,433.9622,434.0517,50513.0
2024-10-30 12:50:00,436.62,437.1,436.58,437.08,133580.0,434.0815,434.5587,434.0417,434.5388,133580.0
2024-10-30 12:55:00,437.07,437.45,436.93,437.2,114091.0,434.5289,434.9067,434.3897,434.6581,114091.0
2024-10-30 13:00:00,437.19,437.59,437.15,437.51,95037.0,434.6482,435.0459,434.6084,434.9663,95037.0
2024-10-30 13:05:00,437.53,437.53,437.01,437.06,128872.0,434.9862,434.9862,434.4692,434.519,128872.0
2024-10-30 13:10:00,437.04,437.31,436.86,437.19,104912.0,434.4991,434.7675,434.3201,434.6482,104912.0
2024-10-30 13:15:00,437.18,437.39,436.92,437.07,80160.0,434.6383,434.847,434.3798,434.5289,80160.0
2024-10-30 13:20:00,437.07,437.48,437.05,437.35,112216.0,434.5289,434.9365,434.509,434.8073,112216.0
2024-10-30 13:25:00,437.35,437.59,437.26,437.39,113912.0,434.8073,435.0459,434.7178,434.847,113912.0
2024-10-30 13:30:00,437.39,437.48,436.74,436.94,140882.0,434.847,434.9365,434.2008,434.3997,140882.0
2024-10-30 13:35:00,436.87,437.24,435.16,435.22,240281.0,434.3301,434.6979,432.63,432.6897,240281.0
2024-10-30 13:40:00,435.2,435.64,434.81,435.19,226466.0,432.6698,433.1072,432.282,432.6598,226466.0
2024-10-30 13:45:00,435.18,435.75,435.06,435.72,123693.0,432.6499,433.2166,432.5306,433.1867,123693.0
2024-10-30 13:50:00,435.7,435.88,434.61,434.72,127705.0,433.1669,433.3458,432.0832,432.1926,127705.0
2024-10-30 13:55:00,434.68,434.87,434.23,434.28,108267.0,432.1528,432.3417,431.7054,431.7551,108267.0
2024-10-30 14:00:00,434.3,434.63,434.3,434.56,64369.0,431.775,432.1031,431.775,432.0335,64369.0
2024-10-30 14:05:00,434.53,435.04,434.51,434.85,92985.0,432.0037,432.5107,431.9838,432.3218,92985.0
2024-10-30 14:10:00,434.88,434.98,434.43,434.58,83917.0,432.3516,432.4511,431.9042,432.0534,83917.0
2024-10-30 14:15:00,434.56,434.6,434.09,434.15,72963.0,432.0335,432.0733,431.5662,431.6259,72963.0
2024-10-30 14:20:00,434.15,434.92,434.15,434.78,102666.0,431.6259,432.3914,431.6259,432.2522,102666.0
2024-10-30 14:25:00,434.78,434.78,434.39,434.51,71839.0,432.2522,432.2522,431.8645,431.9838,71839.0
2024-10-30 14:30:00,434.54,434.85,434.5,434.75,75061.0,432.0136,432.3218,431.9738,432.2224,75061.0
2024-10-30 14:35:00,434.74,435.24,434.73,435.15,84925.0,432.2124,432.7095,432.2025,432.6201,84925.0
2024-10-30 14:40:00,435.17,435.36,435.04,435.06,85341.0,432.6399,432.8288,432.5107,432.5306,85341.0
2024-10-30 14:45:00,435.06,435.29,435.06,435.1,78637.0,432.5306,432.7592,432.5306,432.5704,78637.0
2024-10-30 14:50:00,435.11,435.19,434.92,434.94,78852.0,432.5803,432.6598,432.3914,432.4113,78852.0
2024-10-30 14:55:00,434.91,435.02,434.57,434.64,89918.0,432.3815,432.4908,432.0434,432.113,89918.0
2024-10-30 15:00:00,434.62,434.86,434.53,434.7,136801.0,432.0931,432.3317,432.0037,432.1727,136801.0
2024-10-30 15:05:00,434.69,434.85,434.23,434.73,108714.0,432.1627,432.3218,431.7054,432.2025,108714.0
2024-10-30 15:10:00,434.75,434.97,434.72,434.82,113523.0,432.2224,432.4411,432.1926,432.292,113523.0
2024-10-30 15:15:00,434.82,434.87,434.34,434.56,97430.0,432.292,432.3417,431.8148,432.0335,97430.0
2024-10-30 15:20:00,434.56,434.73,434.51,434.63,97801.0,432.0335,432.2025,431.9838,432.1031,97801.0
2024-10-30 15:25:00,434.6,434.94,434.32,434.94,142994.0,432.0733,432.4113,431.7949,432.4113,142994.0
2024-10-30 15:30:00,434.93,435.08,434.68,434.7,127581.0,432.4013,432.5505,432.1528,432.1727,127581.0
2024-10-30 15:35:00,434.69,435.11,433.99,435.09,189017.0,432.1627,432.5803,431.4668,432.5604,189017.0
2024-10-30 15:40:00,435.11,435.37,434.43,434.48,171747.0,432.5803,432.8388,431.9042,431.954,171747.0
2024-10-30 15:45:00,434.47,434.93,434.42,434.47,162088.0,431.944,432.4013,431.8943,431.944,162088.0
2024-10-30 15:50:00,434.43,434.72,433.19,433.4,353958.0,431.9042,432.1926,430.6715,430.8802,353958.0
2024-10-30 15:55:00,433.37,433.91,432.1,433.63,1394819.0,430.8504,431.3873,429.5878,431.1089,1394819.0
2024-10-31 09:30:00,415.01,416.16,408.24,410.19,2725879.0,412.5972,413.7405,405.8665,407.8052,2725879.0
2024-10-31 09:35:00,410.19,414.4,409.93,410.37,1572092.0,407.8052,411.9907,407.5467,407.9841,1572092.0
2024-10-31 09:40:00,410.33,411.49,409.61,411.21,896575.0,407.9444,409.0976,407.2286,408.8192,896575.0
2024-10-31 09:45:00,411.18,411.21,408.68,409.06,807818.0,408.7894,408.8192,406.304,406.6817,807818.0
2024-10-31 09:50:00,409.14,410.65,408.85,410.46,576564.0,406.7613,408.2625,406.473,408.0736,576564.0
2024-10-31 09:55:00,410.44,411.25,410.22,410.83,619154.0,408.0537,408.859,407.835,408.4415,619154.0
2024-10-31 10:00:00,410.82,412.22,410.25,412.15,505918.0,408.4315,409.8234,407.8648,409.7538,505918.0
2024-10-31 10:05:00,412.15,412.28,410.14,410.42,437372.0,409.7538,409.883,407.7555,408.0338,437372.0
2024-10-31 10:10:00,410.42,410.82,409.98,409.99,400277.0,408.0338,408.4315,407.5964,407.6063,400277.0
2024-10-31 10:15:00,409.99,410.94,409.25,410.79,548592.0,407.6063,408.5508,406.8706,408.4017,548592.0
2024-10-31 10:20:00,410.77,410.8,408.41,408.6,491599.0,408.3818,408.4116,406.0355,406.2244,491599.0
2024-10-31 10:25:00,408.61,408.63,407.38,407.74,594785.0,406.2344,406.2542,405.0115,405.3694,594785.0
2024-10-31 10:30:00,407.69,407.99,406.71,406.97,486959.0,405.3197,405.618,404.3454,404.6039,486959.0
2024-10-31 10:35:00,406.98,407.41,406.86,407.21,417013.0,404.6138,405.0413,404.4945,404.8425,417013.0
2024-10-31 10:40:00,407.26,407.7,407.1,407.6,353948.0,404.8922,405.3297,404.7331,405.2302,353948.0
2024-10-31 10:45:00,407.6,407.7,406.51,406.71,377800.0,405.2302,405.3297,404.1466,404.3454,377800.0
2024-10-31 10:50:00,406.74,407.28,406.3,407.16,346889.0,404.3752,404.9121,403.9378,404.7928,346889.0
2024-10-31 10:55:00,407.15,407.97,407.12,407.67,301091.0,404.7829,405.5981,404.753,405.2998,301091.0
2024-10-31 11:00:00,407.71,408.52,407.5,408.06,341442.0,405.3396,406.1449,405.1308,405.6876,341442.0
2024-10-31 11:05:00,408.01,409.15,407.55,408.19,269173.0,405.6379,406.7712,405.1805,405.8168,269173.0
2024-10-31 11:10:00,408.19,408.34,406.77,406.88,287276.0,405.8168,405.9659,404.4051,404.5144,287276.0
2024-10-31 11:15:00,406.89,407.36,406.55,406.81,311748.0,404.5244,404.9916,404.1863,404.4448,311748.0
2024-10-31 11:20:00,406.86,408.18,406.8,407.93,328203.0,404.4945,405.8069,404.4349,405.5583,328203.0
2024-10-31 11:25:00,407.93,408.39,407.6,407.93,181734.0,405.5583,406.0156,405.2302,405.5583,181734.0
2024-10-31 11:30:00,407.93,408.29,407.2,407.28,200187.0,405.5583,405.9162,404.8326,404.9121,200187.0
2024-10-31 11:35:00,407.25,407.61,406.96,407.11,255104.0,404.8823,405.2402,404.594,404.7431,255104.0
2024-10-31 11:40:00,407.13,407.97,406.89,407.73,182830.0,404.763,405.5981,404.5244,405.3595,182830.0
2024-10-31 11:45:00,407.7,407.76,407.0,407.68,147730.0,405.3297,405.3893,404.6337,405.3098,147730.0
2024-10-31 11:50:00,407.68,407.96,407.19,407.78,282285.0,405.3098,405.5881,404.8226,405.4092,282285.0
2024-10-31 11:55:00,407.78,408.55,407.77,408.47,203514.0,405.4092,406.1747,405.3992,406.0952,203514.0
2024-10-31 12:00:00,408.44,408.8,408.0,408.78,250902.0,406.0654,406.4233,405.6279,406.4034,250902.0
2024-10-31 12:05:00,408.78,409.3,408.74,409.08,270373.0,406.4034,406.9204,406.3636,406.7016,270373.0
2024-10-31 12:10:00,409.1,409.2,408.4,409.02,406371.0,406.7215,406.8209,406.0256,406.642,406371.0
2024-10-31 12:15:00,409.01,409.38,408.81,409.06,140751.0,406.632,406.9999,406.4332,406.6817,140751.0
2024-10-31 12:20:00,409.11,409.3,408.1,408.43,177503.0,406.7315,406.9204,405.7273,406.0554,177503.0
2024-10-31 12:25:00,408.43,408.91,408.17,408.9,306968.0,406.0554,406.5326,405.7969,406.5227,306968.0
2024-10-31 12:30:00,408.88,409.0,408.3,408.55,216969.0,406.5028,406.6221,405.9262,406.1747,216969.0
2024-10-31 12:35:00,408.55,409.43,408.27,409.27,225689.0,406.1747,407.0496,405.8963,406.8905,225689.0
2024-10-31 12:40:00,409.3,409.93,409.27,409.86,187988.0,406.9204,407.5467,406.8905,407.4771,187988.0
2024-10-31 12:45:00,409.8,410.72,409.74,410.3,290505.0,407.4174,408.3321,407.3578,407.9145,290505.0
2024-10-31 12:50:00,410.33,410.9,410.27,410.7,283615.0,407.9444,408.5111,407.8847,408.3122,283615.0
2024-10-31 12:55:00,410.72,410.8,409.62,409.62,266196.0,408.3321,408.4116,407.2385,407.2385,266196.0
2024-10-31 13:00:00,409.62,409.91,409.4,409.75,215851.0,407.2385,407.5268,407.0198,407.3677,215851.0
2024-10-31 13:05:00,409.72,409.95,409.62,409.65,101633.0,407.3379,407.5666,407.2385,407.2683,101633.0
2024-10-31 13:10:00,409.62,409.78,409.07,409.18,158966.0,407.2385,407.3976,406.6917,406.8011,158966.0
2024-10-31 13:15:00,409.17,409.37,408.8,409.31,171482.0,406.7911,406.9899,406.4233,406.9303,171482.0
2024-10-31 13:20:00,409.31,409.36,408.93,409.14,104541.0,406.9303,406.98,406.5525,406.7613,104541.0
2024-10-31 13:25:00,409.08,409.27,408.85,408.87,100522.0,406.7016,406.8905,406.473,406.4929,100522.0
2024-10-31 13:30:00,408.86,409.06,408.46,408.56,160605.0,406.4829,406.6817,406.0852,406.1847,160605.0
2024-10-31 13:35:00,408.56,409.09,408.44,408.98,167943.0,406.1847,406.7116,406.0654,406.6022,167943.0
2024-10-31 13:40:00,409.0,409.36,408.63,408.7,146821.0,406.6221,406.98,406.2542,406.3238,146821.0
2024-10-31 13:45:00,408.71,408.8,408.47,408.72,158991.0,406.3338,406.4233,406.0952,406.3437,158991.0
2024-10-31 13:50:00,408.72,408.99,408.23,408.27,111328.0,406.3437,406.6122,405.8566,405.8963,111328.0
2024-10-31 13:55:00,408.29,408.32,408.01,408.11,112481.0,405.9162,405.9461,405.6379,405.7373,112481.0
2024-10-31 14:00:00,408.12,408.31,407.85,407.96,208236.0,405.7472,405.9361,405.4788,405.5881,208236.0
2024-10-31 14:05:00,407.97,408.5,407.95,408.23,177319.0,405.5981,406.125,405.5782,405.8566,177319.0
2024-10-31 14:10:00,408.23,408.71,408.21,408.66,154166.0,405.8566,406.3338,405.8367,406.2841,154166.0
2024-10-31 14:15:00,408.68,408.87,408.4,408.64,123058.0,406.304,406.4929,406.0256,406.2642,123058.0
2024-10-31 14:20:00,408.66,408.99,408.54,408.89,199938.0,406.2841,406.6122,406.1648,406.5127,199938.0
2024-10-31 14:25:00,408.9,408.9,408.23,408.55,131902.0,406.5227,406.5227,405.8566,406.1747,131902.0
2024-10-31 14:30:00,408.58,408.92,408.08,408.49,159755.0,406.2045,406.5426,405.7074,406.1151,159755.0
2024-10-31 14:35:00,408.53,408.84,408.34,408.59,129269.0,406.1548,406.463,405.9659,406.2145,129269.0
2024-10-31 14:40:00,408.64,409.33,408.57,409.23,167364.0,406.2642,406.9502,406.1946,406.8508,167364.0
2024-10-31 14:45:00,409.24,409.37,408.89,409.2,122471.0,406.8607,406.9899,406.5127,406.8209,122471.0
2024-10-31 14:50:00,409.23,409.73,409.18,409.51,138750.0,406.8508,407.3479,406.8011,407.1291,138750.0
2024-10-31 14:55:00,409.52,409.65,408.88,408.91,190148.0,407.1391,407.2683,406.5028,406.5326,190148.0
2024-10-31 15:00:00,408.96,409.7,408.96,409.68,127895.0,406.5823,407.318,406.5823,407.2981,127895.0
2024-10-31 15:05:00,409.64,410.02,409.55,409.95,161256.0,407.2584,407.6362,407.1689,407.5666,161256.0
2024-10-31 15:10:00,409.95,410.06,409.45,409.86,137425.0,407.5666,407.6759,407.0695,407.4771,137425.0
2024-10-31 15:15:00,409.89,410.61,409.8,410.5,256115.0,407.5069,408.2227,407.4174,408.1134,256115.0
2024-10-31 15:20:00,410.53,410.92,410.26,410.26,189003.0,408.1432,408.5309,407.8748,407.8748,189003.0
2024-10-31 15:25:00,410.25,410.61,409.85,409.92,336978.0,407.8648,408.2227,407.4672,407.5367,336978.0
2024-10-31 15:30:00,409.91,410.13,409.0,409.16,240011.0,407.5268,407.7455,406.6221,406.7812,240011.0
2024-10-31 15:35:00,409.12,409.88,408.91,409.74,171152.0,406.7414,407.497,406.5326,407.3578,171152.0
2024-10-31 15:40:00,409.72,410.44,409.65,410.11,194812.0,407.3379,408.0537,407.2683,407.7256,194812.0
2024-10-31 15:45:00,410.13,411.22,410.09,411.05,262071.0,407.7455,408.8292,407.7058,408.6602,262071.0
2024-10-31 15:50:00,411.08,411.12,407.51,407.71,668783.0,408.69,408.7298,405.1408,405.3396,668783.0
2024-10-31 15:55:00,407.75,407.96,406.3,406.33,1928367.0,405.3794,405.5881,403.9378,403.9676,1928367.0
2024-11-01 09:30:00,409.0,410.65,407.5,409.57,1066612.0,406.6221,408.2625,405.1308,407.1888,1066612.0
2024-11-01 09:35:00,409.56,410.0,407.8,409.86,627232.0,407.1788,407.6163,405.4291,407.4771,627232.0
2024-11-01 09:40:00,409.81,411.69,409.68,411.3,519252.0,407.4274,409.2965,407.2981,408.9087,519252.0
2024-11-01 09:45:00,411.3,411.47,409.73,410.15,359578.0,408.9087,409.0777,407.3479,407.7654,359578.0
2024-11-01 09:50:00,410.1,410.63,409.52,409.96,282411.0,407.7157,408.2426,407.1391,407.5765,282411.0
2024-11-01 09:55:00,409.96,410.84,409.96,410.37,181547.0,407.5765,408.4514,407.5765,407.9841,181547.0
2024-11-01 10:00:00,410.47,411.41,410.26,410.46,224889.0,408.0836,409.0181,407.8748,408.0736,224889.0
2024-11-01 10:05:00,410.49,410.77,409.55,409.69,205921.0,408.1034,408.3818,407.1689,407.3081,205921.0
2024-11-01 10:10:00,409.7,410.62,409.7,410.21,174089.0,407.318,408.2327,407.318,407.8251,174089.0
2024-11-01 10:15:00,410.21,411.48,410.21,411.1,269692.0,407.8251,409.0877,407.8251,408.7099,269692.0
2024-11-01 10:20:00,411.09,411.32,410.62,411.17,124974.0,408.6999,408.9286,408.2327,408.7795,124974.0
2024-11-01 10:25:00,411.1,412.0,411.08,411.88,214616.0,408.7099,409.6047,408.69,409.4854,214616.0
2024-11-01 10:30:00,411.88,412.34,411.82,412.22,236425.0,409.4854,409.9427,409.4257,409.8234,236425.0
2024-11-01 10:35:00,412.23,412.57,411.65,412.5,157530.0,409.8333,410.1713,409.2567,410.1017,157530.0
2024-11-01 10:40:00,412.46,412.66,411.55,412.03,292301.0,410.062,410.2608,409.1573,409.6345,292301.0
2024-11-01 10:45:00,411.9,412.19,411.4,412.08,99678.0,409.5052,409.7936,409.0081,409.6842,99678.0
2024-11-01 10:50:00,412.14,412.27,411.69,412.07,96238.0,409.7438,409.8731,409.2965,409.6742,96238.0
2024-11-01 10:55:00,412.07,413.43,411.92,413.39,143122.0,409.6742,411.0263,409.5251,410.9866,143122.0
2024-11-01 11:00:00,413.38,414.12,413.32,414.07,210462.0,410.9766,411.7123,410.917,411.6626,210462.0
2024-11-01 11:05:00,414.04,414.74,413.9,414.66,209202.0,411.6328,412.3287,411.4936,412.2492,209202.0
2024-11-01 11:10:00,414.65,414.96,414.25,414.95,257251.0,412.2392,412.5474,411.8416,412.5375,257251.0
2024-11-01 11:15:00,414.96,415.13,414.23,414.35,168607.0,412.5474,412.7165,411.8217,411.941,168607.0
2024-11-01 11:20:00,414.31,414.46,413.75,414.46,168505.0,411.9012,412.0504,411.3445,412.0504,168505.0
2024-11-01 11:25:00,414.48,415.1,414.31,414.97,152664.0,412.0702,412.6866,411.9012,412.5574,152664.0
2024-11-01 11:30:00,414.95,415.18,414.64,414.81,154552.0,412.5375,412.7662,412.2293,412.3983,154552.0
2024-11-01 11:35:00,414.79,414.9,414.5,414.8,94788.0,412.3784,412.4878,412.0901,412.3884,94788.0
2024-11-01 11:40:00,414.77,415.48,414.75,415.28,176891.0,412.3586,413.0644,412.3387,412.8656,176891.0
2024-11-01 11:45:00,415.27,415.5,414.78,414.95,139169.0,412.8556,413.0843,412.3685,412.5375,139169.0
2024-11-01 11:50:00,414.97,415.04,414.27,414.56,131008.0,412.5574,412.627,411.8615,412.1498,131008.0
2024-11-01 11:55:00,414.51,414.56,413.97,414.07,80503.0,412.1001,412.1498,411.5632,411.6626,80503.0
2024-11-01 12:00:00,414.0,414.2,413.83,413.98,82826.0,411.593,411.7919,411.424,411.5731,82826.0
2024-11-01 12:05:00,413.95,414.14,413.82,414.04,57400.0,411.5433,411.7322,411.4141,411.6328,57400.0
2024-11-01 12:10:00,414.05,414.33,414.0,414.22,62372.0,411.6427,411.9211,411.593,411.8117,62372.0
2024-11-01 12:15:00,414.22,414.35,413.67,414.08,86751.0,411.8117,411.941,411.2649,411.6726,86751.0
2024-11-01 12:20:00,414.06,414.08,413.52,413.86,59975.0,411.6527,411.6726,411.1158,411.4538,59975.0
2024-11-01 12:25:00,413.83,413.95,413.53,413.72,52782.0,411.424,411.5433,411.1258,411.3147,52782.0
2024-11-01 12:30:00,413.71,414.95,413.7,414.83,134650.0,411.3047,412.5375,411.2948,412.4182,134650.0
2024-11-01 12:35:00,414.76,414.87,414.26,414.61,68790.0,412.3486,412.458,411.8515,412.1995,68790.0
2024-11-01 12:40:00,414.57,414.57,413.26,413.36,73245.0,412.1597,412.1597,410.8573,410.9567,73245.0
2024-11-01 12:45:00,413.28,413.92,413.11,413.85,66926.0,410.8772,411.5135,410.7082,411.4439,66926.0
2024-11-01 12:50:00,413.85,414.17,413.66,413.76,49197.0,411.4439,411.762,411.255,411.3544,49197.0
2024-11-01 12:55:00,413.81,413.87,413.21,413.7,54343.0,411.4041,411.4638,410.8076,411.2948,54343.0
2024-11-01 13:00:00,413.71,413.75,413.33,413.39,48505.0,411.3047,411.3445,410.9269,410.9866,48505.0
2024-11-01 13:05:00,413.32,413.32,412.75,413.03,83467.0,410.917,410.917,410.3503,410.6287,83467.0
2024-11-01 13:10:00,412.99,413.7,412.85,413.56,83646.0,410.5889,411.2948,410.4497,411.1556,83646.0
2024-11-01 13:15:00,413.53,414.01,413.51,413.86,55184.0,411.1258,411.603,411.1059,411.4538,55184.0
2024-11-01 13:20:00,413.83,414.43,413.77,414.28,77189.0,411.424,412.0205,411.3644,411.8714,77189.0
2024-11-01 13:25:00,414.25,414.54,414.18,414.51,55097.0,411.8416,412.1299,411.772,412.1001,55097.0
2024-11-01 13:30:00,414.52,414.56,413.07,413.07,84191.0,412.11,412.1498,410.6684,410.6684,84191.0
2024-11-01 13:35:00,413.07,413.24,412.48,412.56,108646.0,410.6684,410.8374,410.0819,410.1614,108646.0
2024-11-01 13:40:00,412.54,412.6,412.22,412.3,80972.0,410.1415,410.2012,409.8234,409.9029,80972.0
2024-11-01 13:45:00,412.34,412.65,412.14,412.51,81282.0,409.9427,410.2509,409.7438,410.1117,81282.0
2024-11-01 13:50:00,412.51,413.2,412.51,413.17,69863.0,410.1117,410.7977,410.1117,410.7679,69863.0
2024-11-01 13:55:00,413.15,413.15,412.59,412.68,44293.0,410.748,410.748,410.1912,410.2807,44293.0
2024-11-01 14:00:00,412.67,413.07,412.5,412.66,39770.0,410.2708,410.6684,410.1017,410.2608,39770.0
2024-11-01 14:05:00,412.68,412.77,412.08,412.18,62126.0,410.2807,410.3702,409.6842,409.7836,62126.0
2024-11-01 14:10:00,412.15,412.26,411.89,411.96,75791.0,409.7538,409.8631,409.4953,409.5649,75791.0
2024-11-01 14:15:00,411.97,412.21,411.43,411.73,129784.0,409.5748,409.8134,409.038,409.3362,129784.0
2024-11-01 14:20:00,411.72,412.39,411.36,412.29,83991.0,409.3263,409.9924,408.9684,409.893,83991.0
2024-11-01 14:25:00,412.36,412.36,411.86,412.08,45057.0,409.9626,409.9626,409.4655,409.6842,45057.0
2024-11-01 14:30:00,412.01,412.13,411.75,411.96,37033.0,409.6146,409.7339,409.3561,409.5649,37033.0
2024-11-01 14:35:00,412.03,412.16,411.88,412.04,43786.0,409.6345,409.7637,409.4854,409.6444,43786.0
2024-11-01 14:40:00,412.03,412.12,411.77,411.99,47159.0,409.6345,409.724,409.376,409.5947,47159.0
2024-11-01 14:45:00,411.99,412.27,411.8,411.89,69782.0,409.5947,409.8731,409.4058,409.4953,69782.0
2024-11-01 14:50:00,411.91,412.23,411.88,411.94,51689.0,409.5152,409.8333,409.4854,409.545,51689.0
2024-11-01 14:55:00,411.94,412.31,411.89,412.14,48602.0,409.545,409.9129,409.4953,409.7438,48602.0
2024-11-01 15:00:00,412.14,412.25,412.0,412.15,39461.0,409.7438,409.8532,409.6047,409.7538,39461.0
2024-11-01 15:05:00,412.14,412.78,412.07,412.75,63901.0,409.7438,410.3801,409.6742,410.3503,63901.0
2024-11-01 15:10:00,412.77,412.85,412.44,412.81,74889.0,410.3702,410.4497,410.0421,410.4099,74889.0
2024-11-01 15:15:00,412.81,412.81,412.42,412.54,57016.0,410.4099,410.4099,410.0222,410.1415,57016.0
2024-11-01 15:20:00,412.53,412.64,412.32,412.41,60833.0,410.1316,410.2409,409.9228,410.0123,60833.0
2024-11-01 15:25:00,412.39,412.46,411.59,411.61,81922.0,409.9924,410.062,409.197,409.2169,81922.0
2024-11-01 15:30:00,411.59,411.75,411.32,411.48,83246.0,409.197,409.3561,408.9286,409.0877,83246.0
2024-11-01 15:35:00,411.45,411.46,411.01,411.27,87895.0,409.0579,409.0678,408.6204,408.8789,87895.0
2024-11-01 15:40:00,411.21,411.75,411.05,411.15,95164.0,408.8192,409.3561,408.6602,408.7596,95164.0
2024-11-01 15:45:00,411.15,411.5,411.1,411.24,84197.0,408.7596,409.1076,408.7099,408.8491,84197.0
2024-11-01 15:50:00,411.23,411.23,409.84,410.58,342535.0,408.8391,408.8391,407.4572,408.1929,342535.0
2024-11-01 15:55:00,410.49,411.27,410.01,410.01,538455.0,408.1034,408.8789,407.6262,407.6262,538455.0
2024-11-04 09:30:00,410.0,410.22,406.41,406.6,890372.0,407.6163,407.835,404.0472,404.2361,890372.0
2024-11-04 09:35:00,406.52,407.57,405.57,406.09,325210.0,404.1565,405.2004,403.212,403.729,325210.0
2024-11-04 09:40:00,406.03,409.39,405.99,408.74,245968.0,403.6694,407.0098,403.6296,406.3636,245968.0
2024-11-04 09:45:00,408.75,409.34,408.53,409.27,187193.0,406.3736,406.9601,406.1548,406.8905,187193.0
2024-11-04 09:50:00,409.28,409.3,408.4,408.5,103338.0,406.9005,406.9204,406.0256,406.125,103338.0
2024-11-04 09:55:00,408.55,409.24,408.43,409.1,100978.0,406.1747,406.8607,406.0554,406.7215,100978.0
2024-11-04 10:00:00,409.08,409.72,408.8,408.98,161058.0,406.7016,407.3379,406.4233,406.6022,161058.0
2024-11-04 10:05:00,409.01,409.2,408.55,408.93,118529.0,406.632,406.8209,406.1747,406.5525,118529.0
2024-11-04 10:10:00,408.9,409.1,408.69,409.01,102211.0,406.5227,406.7215,406.3139,406.632,102211.0
2024-11-04 10:15:00,408.99,409.9,408.85,409.56,94126.0,406.6122,407.5169,406.473,407.1788,94126.0
2024-11-04 10:20:00,409.57,410.2,409.43,410.02,96045.0,407.1888,407.8151,407.0496,407.6362,96045.0
2024-11-04 10:25:00,410.06,410.22,409.51,409.78,67447.0,407.6759,407.835,407.1291,407.3976,67447.0
2024-11-04 10:30:00,409.78,410.25,409.42,410.12,82687.0,407.3976,407.8648,407.0397,407.7356,82687.0
2024-11-04 10:35:00,410.12,410.19,409.6,409.69,67336.0,407.7356,407.8052,407.2186,407.3081,67336.0
2024-11-04 10:40:00,409.75,410.37,409.69,410.15,55624.0,407.3677,407.9841,407.3081,407.7654,55624.0
2024-11-04 10:45:00,410.15,410.39,409.5,410.37,77806.0,407.7654,408.004,407.1192,407.9841,77806.0
2024-11-04 10:50:00,410.41,410.42,409.88,410.04,72956.0,408.0239,408.0338,407.497,407.6561,72956.0
2024-11-04 10:55:00,410.0,410.03,409.65,409.67,49889.0,407.6163,407.6461,407.2683,407.2882,49889.0
2024-11-04 11:00:00,409.71,409.86,409.16,409.37,139880.0,407.328,407.4771,406.7812,406.9899,139880.0
2024-11-04 11:05:00,409.36,409.53,408.97,408.97,84056.0,406.98,407.149,406.5923,406.5923,84056.0
2024-11-04 11:10:00,408.97,409.28,408.87,409.0,61895.0,406.5923,406.9005,406.4929,406.6221,61895.0
2024-11-04 11:15:00,409.03,409.09,408.53,408.68,73146.0,406.6519,406.7116,406.1548,406.304,73146.0
2024-11-04 11:20:00,408.69,408.79,408.11,408.14,81928.0,406.3139,406.4133,405.7373,405.7671,81928.0
2024-11-04 11:25:00,408.14,408.47,408.09,408.1,108991.0,405.7671,406.0952,405.7174,405.7273,108991.0
2024-11-04 11:30:00,408.07,408.29,407.8,407.95,105296.0,405.6975,405.9162,405.4291,405.5782,105296.0
2024-11-04 11:35:00,407.94,408.14,407.58,407.67,72028.0,405.5683,405.7671,405.2104,405.2998,72028.0
2024-11-04 11:40:00,407.66,407.71,407.05,407.28,117268.0,405.2899,405.3396,404.6834,404.9121,117268.0
2024-11-04 11:45:00,407.24,407.28,406.7,406.8,105292.0,404.8723,404.9121,404.3355,404.4349,105292.0
2024-11-04 11:50:00,406.77,406.95,406.33,406.33,84371.0,404.4051,404.584,403.9676,403.9676,84371.0
2024-11-04 11:55:00,406.35,406.65,406.11,406.61,91656.0,403.9875,404.2858,403.7489,404.246,91656.0
2024-11-04 12:00:00,406.65,406.99,406.45,406.56,79523.0,404.2858,404.6238,404.0869,404.1963,79523.0
2024-11-04 12:05:00,406.59,406.71,405.95,406.02,78787.0,404.2261,404.3454,403.5898,403.6594,78787.0
2024-11-04 12:10:00,405.97,406.66,405.87,406.6,85339.0,403.6097,404.2957,403.5103,404.2361,85339.0
2024-11-04 12:15:00,406.58,406.98,406.51,406.77,49566.0,404.2162,404.6138,404.1466,404.4051,49566.0
2024-11-04 12:20:00,406.77,407.39,406.74,406.85,90963.0,404.4051,405.0215,404.3752,404.4846,90963.0
2024-11-04 12:25:00,406.86,407.32,406.81,407.09,46377.0,404.4945,404.9519,404.4448,404.7232,46377.0
2024-11-04 12:30:00,407.1,407.42,406.92,407.25,48455.0,404.7331,405.0513,404.5542,404.8823,48455.0
2024-11-04 12:35:00,407.27,407.48,406.94,406.98,40467.0,404.9022,405.1109,404.5741,404.6138,40467.0
2024-11-04 12:40:00,406.98,407.04,406.74,407.0,40475.0,404.6138,404.6735,404.3752,404.6337,40475.0
2024-11-04 12:45:00,406.98,407.11,406.8,406.99,65667.0,404.6138,404.7431,404.4349,404.6238,65667.0
2024-11-04 12:50:00,407.01,407.12,406.7,406.96,78476.0,404.6437,404.753,404.3355,404.594,78476.0
2024-11-04 12:55:00,407.0,407.39,406.99,407.17,70486.0,404.6337,405.0215,404.6238,404.8027,70486.0
2024-11-04 13:00:00,407.11,407.36,406.92,407.09,47674.0,404.7431,404.9916,404.5542,404.7232,47674.0
2024-11-04 13:05:00,407.2,407.33,406.55,406.78,88154.0,404.8326,404.9618,404.1863,404.415,88154.0
2024-11-04 13:10:00,406.8,407.6,406.75,407.45,105577.0,404.4349,405.2302,404.3852,405.0811,105577.0
2024-11-04 13:15:00,407.43,407.82,407.41,407.5,71580.0,405.0612,405.449,405.0413,405.1308,71580.0
2024-11-04 13:20:00,407.47,408.08,407.46,407.94,82401.0,405.101,405.7074,405.0911,405.5683,82401.0
2024-11-04 13:25:00,407.99,408.07,407.53,407.57,41291.0,405.618,405.6975,405.1606,405.2004,41291.0
2024-11-04 13:30:00,407.58,407.68,407.42,407.59,39813.0,405.2104,405.3098,405.0513,405.2203,39813.0
2024-11-04 13:35:00,407.6,407.88,407.5,407.71,44770.0,405.2302,405.5086,405.1308,405.3396,44770.0
2024-11-04 13:40:00,407.71,407.86,407.62,407.79,39884.0,405.3396,405.4887,405.2501,405.4191,39884.0
2024-11-04 13:45:00,407.79,408.23,407.79,407.95,57812.0,405.4191,405.8566,405.4191,405.5782,57812.0
2024-11-04 13:50:00,407.95,408.0,407.79,407.79,22858.0,405.5782,405.6279,405.4191,405.4191,22858.0
2024-11-04 13:55:00,407.78,407.83,407.61,407.76,56940.0,405.4092,405.4589,405.2402,405.3893,56940.0
2024-11-04 14:00:00,407.76,408.03,407.76,407.96,103320.0,405.3893,405.6577,405.3893,405.5881,103320.0
2024-11-04 14:05:00,407.96,408.34,407.92,407.99,61668.0,405.5881,405.9659,405.5484,405.618,61668.0
2024-11-04 14:10:00,407.96,408.24,407.9,408.21,37173.0,405.5881,405.8665,405.5285,405.8367,37173.0
2024-11-04 14:15:00,408.25,408.4,408.11,408.15,46430.0,405.8765,406.0256,405.7373,405.777,46430.0
2024-11-04 14:20:00,408.14,408.23,408.01,408.01,37202.0,405.7671,405.8566,405.6379,405.6379,37202.0
2024-11-04 14:25:00,408.04,408.27,407.88,407.88,37466.0,405.6677,405.8963,405.5086,405.5086,37466.0
2024-11-04 14:30:00,407.86,408.34,407.78,408.08,56343.0,405.4887,405.9659,405.4092,405.7074,56343.0
2024-11-04 14:35:00,408.08,408.32,407.93,408.19,55297.0,405.7074,405.9461,405.5583,405.8168,55297.0
2024-11-04 14:40:00,408.22,408.33,408.03,408.17,33392.0,405.8466,405.956,405.6577,405.7969,33392.0
2024-11-04 14:45:00,408.14,408.25,407.93,408.07,52000.0,405.7671,405.8765,405.5583,405.6975,52000.0
2024-11-04 14:50:00,408.07,408.37,408.01,408.08,33421.0,405.6975,405.9958,405.6379,405.7074,33421.0
2024-11-04 14:55:00,408.06,408.31,407.92,408.12,40936.0,405.6876,405.9361,405.5484,405.7472,40936.0
2024-11-04 15:00:00,408.11,408.2,407.85,407.86,42675.0,405.7373,405.8267,405.4788,405.4887,42675.0
2024-11-04 15:05:00,407.88,408.07,407.8,407.8,40668.0,405.5086,405.6975,405.4291,405.4291,40668.0
2024-11-04 15:10:00,407.81,407.87,407.46,407.47,56187.0,405.439,405.4987,405.0911,405.101,56187.0
2024-11-04 15:15:00,407.46,407.77,407.38,407.66,59718.0,405.0911,405.3992,405.0115,405.2899,59718.0
2024-11-04 15:20:00,407.68,407.78,407.43,407.71,95348.0,405.3098,405.4092,405.0612,405.3396,95348.0
2024-11-04 15:25:00,407.74,407.91,407.43,407.47,54689.0,405.3694,405.5384,405.0612,405.101,54689.0
2024-11-04 15:30:00,407.47,407.54,407.08,407.31,94125.0,405.101,405.1706,404.7133,404.9419,94125.0
2024-11-04 15:35:00,407.3,407.37,406.93,407.11,88033.0,404.932,405.0016,404.5641,404.7431,88033.0
2024-11-04 15:40:00,407.11,407.78,407.02,407.7,104502.0,404.7431,405.4092,404.6536,405.3297,104502.0
2024-11-04 15:45:00,407.73,408.38,407.63,408.31,166504.0,405.3595,406.0057,405.2601,405.9361,166504.0
2024-11-04 15:50:00,408.38,408.8,407.97,408.61,197421.0,406.0057,406.4233,405.5981,406.2344,197421.0
2024-11-04 15:55:00,408.68,408.85,408.29,408.66,627813.0,406.304,406.473,405.9162,406.2841,627813.0
2024-11-05 09:30:00,408.08,411.38,408.08,410.14,614695.0,405.7074,408.9883,405.7074,407.7555,614695.0
2024-11-05 09:35:00,410.14,412.43,409.83,411.8,295088.0,407.7555,410.0322,407.4473,409.4058,295088.0
2024-11-05 09:40:00,411.76,412.01,411.0,411.34,153176.0,409.3661,409.6146,408.6105,408.9485,153176.0
2024-11-05 09:45:00,411.34,412.47,411.0,412.05,257071.0,408.9485,410.0719,408.6105,409.6544,257071.0
2024-11-05 09:50:00,412.07,412.12,411.66,411.9,107992.0,409.6742,409.724,409.2666,409.5052,107992.0
2024-11-05 09:55:00,411.91,412.92,411.79,412.88,272031.0,409.5152,410.5193,409.3959,410.4795,272031.0
2024-11-05 10:00:00,412.82,413.53,412.51,412.72,212117.0,410.4199,411.1258,410.1117,410.3205,212117.0
2024-11-05 10:05:00,412.72,412.98,412.23,412.23,187906.0,410.3205,410.579,409.8333,409.8333,187906.0
2024-11-05 10:10:00,412.27,412.54,411.91,412.34,142031.0,409.8731,410.1415,409.5152,409.9427,142031.0
2024-11-05 10:15:00,412.35,413.15,412.18,412.88,220770.0,409.9526,410.748,409.7836,410.4795,220770.0
2024-11-05 10:20:00,412.87,413.46,412.49,413.19,116186.0,410.4696,411.0562,410.0918,410.7877,116186.0
2024-11-05 10:25:00,413.21,413.31,412.43,412.5,97032.0,410.8076,410.907,410.0322,410.1017,97032.0
2024-11-05 10:30:00,412.48,412.82,412.32,412.72,156828.0,410.0819,410.4199,409.9228,410.3205,156828.0
2024-11-05 10:35:00,412.71,412.83,412.31,412.42,124687.0,410.3105,410.4298,409.9129,410.0222,124687.0
2024-11-05 10:40:00,412.41,412.62,412.02,412.22,53537.0,410.0123,410.2211,409.6245,409.8234,53537.0
2024-11-05 10:45:00,412.27,412.76,411.82,412.65,58588.0,409.8731,410.3602,409.4257,410.2509,58588.0
2024-11-05 10:50:00,412.69,412.76,411.92,412.1,45301.0,410.2906,410.3602,409.5251,409.7041,45301.0
2024-11-05 10:55:00,412.11,412.14,411.52,411.74,65401.0,409.714,409.7438,409.1274,409.3462,65401.0
2024-11-05 11:00:00,411.74,412.15,411.38,411.94,57950.0,409.3462,409.7538,408.9883,409.545,57950.0
2024-11-05 11:05:00,411.88,412.86,411.72,412.84,59357.0,409.4854,410.4597,409.3263,410.4398,59357.0
2024-11-05 11:10:00,412.77,412.79,412.17,412.54,54058.0,410.3702,410.3901,409.7737,410.1415,54058.0
2024-11-05 11:15:00,412.53,413.4,412.5,413.4,89514.0,410.1316,410.9965,410.1017,410.9965,89514.0
2024-11-05 11:20:00,413.39,413.86,413.28,413.78,157432.0,410.9866,411.4538,410.8772,411.3743,157432.0
2024-11-05 11:25:00,413.79,413.97,413.51,413.59,77774.0,411.3842,411.5632,411.1059,411.1854,77774.0
2024-11-05 11:30:00,413.59,414.42,413.42,414.16,118122.0,411.1854,412.0106,411.0164,411.7521,118122.0
2024-11-05 11:35:00,414.14,414.14,413.69,413.69,50716.0,411.7322,411.7322,411.2848,411.2848,50716.0
2024-11-05 11:40:00,413.75,413.79,412.8,412.83,60471.0,411.3445,411.3842,410.4,410.4298,60471.0
2024-11-05 11:45:00,412.86,413.93,412.83,413.78,71753.0,410.4597,411.5234,410.4298,411.3743,71753.0
2024-11-05 11:50:00,413.77,414.3,413.5,414.27,102048.0,411.3644,411.8913,411.0959,411.8615,102048.0
2024-11-05 11:55:00,414.27,414.55,414.15,414.44,63224.0,411.8615,412.1398,411.7422,412.0305,63224.0
2024-11-05 12:00:00,414.41,414.77,414.33,414.63,60764.0,412.0006,412.3586,411.9211,412.2194,60764.0
2024-11-05 12:05:00,414.66,414.66,414.3,414.45,38527.0,412.2492,412.2492,411.8913,412.0404,38527.0
2024-11-05 12:10:00,414.49,414.86,414.15,414.78,51579.0,412.0802,412.448,411.7422,412.3685,51579.0
2024-11-05 12:15:00,414.8,414.9,414.6,414.82,48443.0,412.3884,412.4878,412.1895,412.4083,48443.0
2024-11-05 12:20:00,414.84,414.87,414.53,414.63,101849.0,412.4281,412.458,412.1199,412.2194,101849.0
2024-11-05 12:25:00,414.6,414.78,414.26,414.26,56978.0,412.1895,412.3685,411.8515,411.8515,56978.0
2024-11-05 12:30:00,414.31,414.7,414.26,414.4,39437.0,411.9012,412.289,411.8515,411.9907,39437.0
2024-11-05 12:35:00,414.38,414.48,414.07,414.09,49278.0,411.9708,412.0702,411.6626,411.6825,49278.0
2024-11-05 12:40:00,414.08,414.26,413.99,414.13,30713.0,411.6726,411.8515,411.5831,411.7223,30713.0
2024-11-05 12:45:00,414.17,414.43,414.07,414.14,53230.0,411.762,412.0205,411.6626,411.7322,53230.0
2024-11-05 12:50:00,414.17,414.37,414.03,414.28,36802.0,411.762,411.9609,411.6229,411.8714,36802.0
2024-11-05 12:55:00,414.32,414.32,413.21,413.44,91845.0,411.9112,411.9112,410.8076,411.0363,91845.0
2024-11-05 13:00:00,413.42,413.72,413.15,413.55,76711.0,411.0164,411.3147,410.748,411.1456,76711.0
2024-11-05 13:05:00,413.56,413.77,413.25,413.25,46233.0,411.1556,411.3644,410.8474,410.8474,46233.0
2024-11-05 13:10:00,413.27,413.27,412.35,412.44,101583.0,410.8673,410.8673,409.9526,410.0421,101583.0
2024-11-05 13:15:00,412.42,412.82,412.31,412.36,72291.0,410.0222,410.4199,409.9129,409.9626,72291.0
2024-11-05 13:20:00,412.38,412.4,411.9,412.02,62673.0,409.9824,410.0023,409.5052,409.6245,62673.0
2024-11-05 13:25:00,412.02,412.24,411.77,411.78,70843.0,409.6245,409.8433,409.376,409.3859,70843.0
2024-11-05 13:30:00,411.8,412.15,411.7,411.84,81979.0,409.4058,409.7538,409.3064,409.4456,81979.0
2024-11-05 13:35:00,411.84,411.84,411.1,411.3,85324.0,409.4456,409.4456,408.7099,408.9087,85324.0
2024-11-05 13:40:00,411.3,411.82,411.24,411.67,95159.0,408.9087,409.4257,408.8491,409.2766,95159.0
2024-11-05 13:45:00,411.69,412.1,411.53,411.59,65054.0,409.2965,409.7041,409.1374,409.197,65054.0
2024-11-05 13:50:00,411.62,412.0,411.45,411.85,43371.0,409.2269,409.6047,409.0579,409.4555,43371.0
2024-11-05 13:55:00,411.83,411.96,411.67,411.68,43747.0,409.4356,409.5649,409.2766,409.2865,43747.0
2024-11-05 14:00:00,411.67,411.94,411.52,411.64,37251.0,409.2766,409.545,409.1274,409.2467,37251.0
2024-11-05 14:05:00,411.58,411.84,411.52,411.7,44562.0,409.1871,409.4456,409.1274,409.3064,44562.0
2024-11-05 14:10:00,411.7,411.85,411.5,411.59,44099.0,409.3064,409.4555,409.1076,409.197,44099.0
2024-11-05 14:15:00,411.56,411.6,411.2,411.28,65267.0,409.1672,409.207,408.8093,408.8888,65267.0
2024-11-05 14:20:00,411.27,411.29,410.96,411.08,79209.0,408.8789,408.8988,408.5707,408.69,79209.0
2024-11-05 14:25:00,411.11,411.58,411.0,411.33,94397.0,408.7198,409.1871,408.6105,408.9386,94397.0
2024-11-05 14:30:00,411.31,411.67,411.15,411.5,43743.0,408.9187,409.2766,408.7596,409.1076,43743.0
2024-11-05 14:35:00,411.52,412.27,411.52,412.21,60575.0,409.1274,409.8731,409.1274,409.8134,60575.0
2024-11-05 14:40:00,412.21,412.33,411.92,412.08,73492.0,409.8134,409.9327,409.5251,409.6842,73492.0
2024-11-05 14:45:00,412.1,412.36,411.99,412.05,30066.0,409.7041,409.9626,409.5947,409.6544,30066.0
2024-11-05 14:50:00,412.05,412.05,411.39,411.46,47355.0,409.6544,409.6544,408.9982,409.0678,47355.0
2024-11-05 14:55:00,411.52,411.59,411.08,411.31,67007.0,409.1274,409.197,408.69,408.9187,67007.0
2024-11-05 15:00:00,411.21,411.56,411.05,411.38,34657.0,408.8192,409.1672,408.6602,408.9883,34657.0
2024-11-05 15:05:00,411.39,411.94,411.39,411.89,37335.0,408.9982,409.545,408.9982,409.4953,37335.0
2024-11-05 15:10:00,411.91,412.04,411.7,411.8,60563.0,409.5152,409.6444,409.3064,409.4058,60563.0
2024-11-05 15:15:00,411.8,412.09,411.6,412.06,60238.0,409.4058,409.6941,409.207,409.6643,60238.0
2024-11-05 15:20:00,412.06,412.09,411.76,411.77,45861.0,409.6643,409.6941,409.3661,409.376,45861.0
2024-11-05 15:25:00,411.76,412.05,411.52,412.0,80612.0,409.3661,409.6544,409.1274,409.6047,80612.0
2024-11-05 15:30:00,411.99,412.36,411.94,412.12,88485.0,409.5947,409.9626,409.545,409.724,88485.0
2024-11-05 15:35:00,412.12,412.25,411.97,412.05,84817.0,409.724,409.8532,409.5748,409.6544,84817.0
2024-11-05 15:40:00,412.01,412.01,411.24,411.43,119813.0,409.6146,409.6146,408.8491,409.038,119813.0
2024-11-05 15:45:00,411.43,411.72,411.3,411.52,70600.0,409.038,409.3263,408.9087,409.1274,70600.0
2024-11-05 15:50:00,411.49,411.49,410.75,410.89,174786.0,409.0976,409.0976,408.3619,408.5011,174786.0
2024-11-05 15:55:00,410.89,411.56,410.86,411.48,499518.0,408.5011,409.1672,408.4713,409.0877,499518.0
2024-11-06 09:30:00,412.42,414.26,410.52,414.26,1297963.0,410.0222,411.8515,408.1333,411.8515,1297963.0
2024-11-06 09:35:00,414.12,416.95,414.0,416.35,567986.0,411.7123,414.5259,411.593,413.9294,567986.0
2024-11-06 09:40:00,416.26,417.98,415.07,415.88,662845.0,413.8399,415.5499,412.6568,413.4621,662845.0
2024-11-06 09:45:00,415.89,417.2,415.68,415.89,337257.0,413.472,414.7744,413.2633,413.472,337257.0
2024-11-06 09:50:00,415.94,417.34,415.0,416.38,333625.0,413.5217,414.9136,412.5872,413.9592,333625.0
2024-11-06 09:55:00,416.44,417.82,416.34,417.5,259847.0,414.0188,415.3908,413.9194,415.0727,259847.0
2024-11-06 10:00:00,417.54,418.97,417.41,418.17,376981.0,415.1124,416.5341,414.9832,415.7388,376981.0
2024-11-06 10:05:00,418.17,418.47,417.09,418.31,246825.0,415.7388,416.037,414.6651,415.878,246825.0
2024-11-06 10:10:00,418.33,418.93,417.76,418.35,197511.0,415.8979,416.4944,415.3312,415.9177,197511.0
2024-11-06 10:15:00,418.35,418.91,417.62,418.5,244172.0,415.9177,416.4745,415.192,416.0669,244172.0
2024-11-06 10:20:00,418.5,419.4,418.46,419.18,239077.0,416.0669,416.9616,416.0271,416.7429,239077.0
2024-11-06 10:25:00,419.16,419.99,418.85,419.94,186053.0,416.723,417.5482,416.4148,417.4985,186053.0
2024-11-06 10:30:00,419.91,420.39,419.0,419.14,265749.0,417.4687,417.9459,416.564,416.7031,265749.0
2024-11-06 10:35:00,419.13,419.18,417.8,418.11,139168.0,416.6932,416.7429,415.3709,415.6791,139168.0
2024-11-06 10:40:00,418.11,418.55,417.59,417.64,134391.0,415.6791,416.1166,415.1622,415.2119,134391.0
2024-11-06 10:45:00,417.58,417.95,417.23,417.75,156398.0,415.1522,415.5201,414.8042,415.3212,156398.0
2024-11-06 10:50:00,417.79,417.79,416.28,416.6,160559.0,415.361,415.361,413.8598,414.1779,160559.0
2024-11-06 10:55:00,416.63,417.19,416.15,416.23,150142.0,414.2077,414.7645,413.7305,413.8101,150142.0
2024-11-06 11:00:00,416.29,416.29,415.26,415.45,182950.0,413.8697,413.8697,412.8457,413.0346,182950.0
2024-11-06 11:05:00,415.45,416.19,415.41,415.74,126025.0,413.0346,413.7703,412.9948,413.3229,126025.0
2024-11-06 11:10:00,415.77,416.98,415.76,416.86,134474.0,413.3527,414.5557,413.3428,414.4364,134474.0
2024-11-06 11:15:00,416.86,417.49,416.52,417.0,203709.0,414.4364,415.0627,414.0984,414.5756,203709.0
2024-11-06 11:20:00,416.99,416.99,415.64,415.82,115723.0,414.5656,414.5656,413.2235,413.4024,115723.0
2024-11-06 11:25:00,415.88,416.3,415.48,415.79,133049.0,413.4621,413.8797,413.0644,413.3726,133049.0
2024-11-06 11:30:00,415.81,416.63,415.81,416.08,113266.0,413.3925,414.2077,413.3925,413.6609,113266.0
2024-11-06 11:35:00,416.05,416.68,416.05,416.42,108788.0,413.6311,414.2574,413.6311,413.999,108788.0
2024-11-06 11:40:00,416.43,416.46,415.81,415.95,92403.0,414.0089,414.0387,413.3925,413.5317,92403.0
2024-11-06 11:45:00,415.96,416.21,415.47,416.0,82377.0,413.5416,413.7902,413.0545,413.5814,82377.0
2024-11-06 11:50:00,416.01,416.58,416.0,416.48,79907.0,413.5913,414.158,413.5814,414.0586,79907.0
2024-11-06 11:55:00,416.54,416.6,416.01,416.09,76658.0,414.1183,414.1779,413.5913,413.6709,76658.0
2024-11-06 12:00:00,416.08,416.1,415.61,415.79,71966.0,413.6609,413.6808,413.1937,413.3726,71966.0
2024-11-06 12:05:00,415.75,416.07,415.55,415.58,97369.0,413.3329,413.651,413.134,413.1638,97369.0
2024-11-06 12:10:00,415.53,415.72,415.29,415.57,104657.0,413.1141,413.303,412.8755,413.1539,104657.0
2024-11-06 12:15:00,415.52,415.64,414.78,415.61,107032.0,413.1042,413.2235,412.3685,413.1937,107032.0
2024-11-06 12:20:00,415.64,416.14,415.5,416.12,106453.0,413.2235,413.7206,413.0843,413.7007,106453.0
2024-11-06 12:25:00,416.07,416.07,415.64,415.74,42032.0,413.651,413.651,413.2235,413.3229,42032.0
2024-11-06 12:30:00,415.75,416.07,415.55,416.04,40552.0,413.3329,413.651,413.134,413.6212,40552.0
2024-11-06 12:35:00,416.02,416.3,415.96,416.17,59322.0,413.6013,413.8797,413.5416,413.7504,59322.0
2024-11-06 12:40:00,416.18,416.68,416.05,416.31,70087.0,413.7604,414.2574,413.6311,413.8896,70087.0
2024-11-06 12:45:00,416.3,416.88,416.3,416.67,79567.0,413.8797,414.4563,413.8797,414.2475,79567.0
2024-11-06 12:50:00,416.65,416.85,416.35,416.42,126213.0,414.2276,414.4265,413.9294,413.999,126213.0
2024-11-06 12:55:00,416.42,416.58,415.93,416.09,70445.0,413.999,414.158,413.5118,413.6709,70445.0
2024-11-06 13:00:00,416.11,416.7,416.07,416.3,99490.0,413.6908,414.2773,413.651,413.8797,99490.0
2024-11-06 13:05:00,416.31,416.54,416.07,416.53,63295.0,413.8896,414.1183,413.651,414.1083,63295.0
2024-11-06 13:10:00,416.51,416.71,416.45,416.48,105478.0,414.0884,414.2873,414.0288,414.0586,105478.0
2024-11-06 13:15:00,416.5,417.0,416.37,416.96,95077.0,414.0785,414.5756,413.9492,414.5358,95077.0
2024-11-06 13:20:00,417.0,417.0,416.35,416.42,44594.0,414.5756,414.5756,413.9294,413.999,44594.0
2024-11-06 13:25:00,416.45,417.0,416.45,416.97,74312.0,414.0288,414.5756,414.0288,414.5458,74312.0
2024-11-06 13:30:00,417.0,417.56,416.98,417.43,83038.0,414.5756,415.1323,414.5557,415.0031,83038.0
2024-11-06 13:35:00,417.43,417.71,417.23,417.71,112622.0,415.0031,415.2815,414.8042,415.2815,112622.0
2024-11-06 13:40:00,417.7,418.35,417.7,417.94,93754.0,415.2715,415.9177,415.2715,415.5101,93754.0
2024-11-06 13:45:00,417.91,418.59,417.86,418.49,91121.0,415.4803,416.1563,415.4306,416.0569,91121.0
2024-11-06 13:50:00,418.52,418.73,418.04,418.15,62939.0,416.0867,416.2955,415.6095,415.7189,62939.0
2024-11-06 13:55:00,418.19,418.46,417.89,418.28,70443.0,415.7587,416.0271,415.4604,415.8481,70443.0
2024-11-06 14:00:00,418.31,418.47,418.05,418.11,60401.0,415.878,416.037,415.6195,415.6791,60401.0
2024-11-06 14:05:00,418.15,418.44,417.96,418.25,75696.0,415.7189,416.0072,415.53,415.8183,75696.0
2024-11-06 14:10:00,418.24,418.85,418.04,418.74,101793.0,415.8084,416.4148,415.6095,416.3055,101793.0
2024-11-06 14:15:00,418.73,418.94,418.64,418.94,57912.0,416.2955,416.5043,416.2061,416.5043,57912.0
2024-11-06 14:20:00,418.91,419.04,418.45,418.49,75938.0,416.4745,416.6037,416.0172,416.0569,75938.0
2024-11-06 14:25:00,418.52,418.98,418.48,418.92,49707.0,416.0867,416.5441,416.047,416.4844,49707.0
2024-11-06 14:30:00,418.93,419.39,418.9,419.02,92389.0,416.4944,416.9517,416.4645,416.5838,92389.0
2024-11-06 14:35:00,419.01,419.49,418.98,419.17,73212.0,416.5739,417.0511,416.5441,416.733,73212.0
2024-11-06 14:40:00,419.14,419.22,418.81,419.08,63612.0,416.7031,416.7827,416.3751,416.6435,63612.0
2024-11-06 14:45:00,419.09,419.57,419.07,419.52,61473.0,416.6534,417.1306,416.6336,417.0809,61473.0
2024-11-06 14:50:00,419.51,419.51,419.02,419.15,64201.0,417.071,417.071,416.5838,416.7131,64201.0
2024-11-06 14:55:00,419.16,419.66,418.83,419.56,96643.0,416.723,417.2201,416.3949,417.1207,96643.0
2024-11-06 15:00:00,419.56,419.85,419.4,419.53,63539.0,417.1207,417.409,416.9616,417.0909,63539.0
2024-11-06 15:05:00,419.56,419.93,419.51,419.91,69345.0,417.1207,417.4886,417.071,417.4687,69345.0
2024-11-06 15:10:00,419.93,420.04,419.74,419.98,116050.0,417.4886,417.5979,417.2997,417.5383,116050.0
2024-11-06 15:15:00,419.97,420.09,419.69,419.74,74887.0,417.5283,417.6476,417.2499,417.2997,74887.0
2024-11-06 15:20:00,419.7,419.74,419.11,419.14,90367.0,417.2599,417.2997,416.6733,416.7031,90367.0
2024-11-06 15:25:00,419.19,419.69,419.12,419.51,79617.0,416.7529,417.2499,416.6833,417.071,79617.0
2024-11-06 15:30:00,419.5,419.93,419.5,419.8,155535.0,417.0611,417.4886,417.0611,417.3593,155535.0
2024-11-06 15:35:00,419.78,419.79,419.36,419.37,97692.0,417.3394,417.3494,416.9219,416.9318,97692.0
2024-11-06 15:40:00,419.38,420.02,419.22,419.96,118621.0,416.9417,417.578,416.7827,417.5184,118621.0
2024-11-06 15:45:00,419.95,420.17,419.63,420.03,151717.0,417.5084,417.7272,417.1903,417.588,151717.0
2024-11-06 15:50:00,420.01,420.21,418.93,419.31,259895.0,417.5681,417.7669,416.4944,416.8722,259895.0
2024-11-06 15:55:00,419.35,420.45,419.35,420.21,827795.0,416.9119,418.0055,416.9119,417.7669,827795.0
2024-11-07 09:30:00,421.28,422.15,419.88,420.52,799626.0,418.8307,419.6956,417.4388,418.0751,799626.0
2024-11-07 09:35:00,420.4,421.67,420.31,421.07,272274.0,417.9558,419.2184,417.8663,418.6219,272274.0
2024-11-07 09:40:00,421.14,422.25,421.05,422.25,251865.0,418.6915,419.7951,418.602,419.7951,251865.0
2024-11-07 09:45:00,422.28,422.45,421.04,421.12,199088.0,419.8249,419.9939,418.5921,418.6716,199088.0
2024-11-07 09:50:00,421.05,421.65,420.63,421.25,167732.0,418.602,419.1986,418.1845,418.8009,167732.0
2024-11-07 09:55:00,421.2,422.12,421.18,421.9,152349.0,418.7512,419.6658,418.7313,419.4471,152349.0
2024-11-07 10:00:00,421.99,422.26,421.67,421.98,175210.0,419.5366,419.805,419.2184,419.5266,175210.0
2024-11-07 10:05:00,422.06,422.84,422.0,422.39,124140.0,419.6062,420.3816,419.5465,419.9342,124140.0
2024-11-07 10:10:00,422.43,422.87,422.06,422.39,150021.0,419.974,420.4115,419.6062,419.9342,150021.0
2024-11-07 10:15:00,422.34,422.63,421.64,422.62,152073.0,419.8845,420.1729,419.1886,420.1629,152073.0
2024-11-07 10:20:00,422.68,423.18,422.52,422.95,140405.0,420.2226,420.7197,420.0635,420.491,140405.0
2024-11-07 10:25:00,422.91,423.18,422.53,422.78,71559.0,420.4512,420.7197,420.0734,420.322,71559.0
2024-11-07 10:30:00,422.81,422.87,421.68,422.2,191363.0,420.3518,420.4115,419.2284,419.7454,191363.0
2024-11-07 10:35:00,422.21,423.0,421.93,422.85,142604.0,419.7553,420.5407,419.4769,420.3916,142604.0
2024-11-07 10:40:00,422.85,423.29,422.61,423.29,72866.0,420.3916,420.829,420.153,420.829,72866.0
2024-11-07 10:45:00,423.28,423.97,423.25,423.96,103011.0,420.8191,421.5051,420.7892,421.4951,103011.0
2024-11-07 10:50:00,423.98,424.43,423.5,423.69,111729.0,421.515,421.9624,421.0378,421.2267,111729.0
2024-11-07 10:55:00,423.72,424.0,423.51,423.73,71584.0,421.2565,421.5349,421.0477,421.2665,71584.0
2024-11-07 11:00:00,423.74,424.65,423.67,424.63,131551.0,421.2764,422.1811,421.2068,422.1612,131551.0
2024-11-07 11:05:00,424.63,424.82,424.22,424.25,115397.0,422.1612,422.3501,421.7536,421.7834,115397.0
2024-11-07 11:10:00,424.27,425.4,423.96,425.37,187781.0,421.8033,422.9267,421.4951,422.8969,187781.0
2024-11-07 11:15:00,425.35,425.63,425.23,425.31,95092.0,422.877,423.1554,422.7577,422.8373,95092.0
2024-11-07 11:20:00,425.31,425.41,424.61,425.28,120217.0,422.8373,422.9367,422.1413,422.8074,120217.0
2024-11-07 11:25:00,425.24,425.54,425.18,425.54,107129.0,422.7677,423.0659,422.708,423.0659,107129.0
2024-11-07 11:30:00,425.56,425.9,425.35,425.8,93133.0,423.0858,423.4238,422.877,423.3244,93133.0
2024-11-07 11:35:00,425.82,426.42,425.8,426.04,152532.0,423.3443,423.9408,423.3244,423.563,152532.0
2024-11-07 11:40:00,426.04,426.35,425.73,425.78,83982.0,423.563,423.8712,423.2548,423.3045,83982.0
2024-11-07 11:45:00,425.76,425.92,425.1,425.67,107600.0,423.2847,423.4437,422.6285,423.1952,107600.0
2024-11-07 11:50:00,425.7,426.03,425.54,425.95,43534.0,423.225,423.5531,423.0659,423.4736,43534.0
2024-11-07 11:55:00,425.94,425.96,425.46,425.54,52681.0,423.4636,423.4835,422.9864,423.0659,52681.0
2024-11-07 12:00:00,425.58,425.59,424.78,424.93,82987.0,423.1057,423.1156,422.3104,422.4595,82987.0
2024-11-07 12:05:00,424.98,425.0,424.53,424.63,56107.0,422.5092,422.5291,422.0618,422.1612,56107.0
2024-11-07 12:10:00,424.61,425.0,424.57,424.75,62392.0,422.1413,422.5291,422.1016,422.2805,62392.0
2024-11-07 12:15:00,424.75,424.94,424.65,424.77,39585.0,422.2805,422.4694,422.1811,422.3004,39585.0
2024-11-07 12:20:00,424.74,424.8,424.08,424.23,82685.0,422.2706,422.3302,421.6144,421.7636,82685.0
2024-11-07 12:25:00,424.19,424.64,424.1,424.61,55480.0,421.7238,422.1712,421.6343,422.1413,55480.0
2024-11-07 12:30:00,424.61,424.8,423.77,423.92,74958.0,422.1413,422.3302,421.3062,421.4554,74958.0
2024-11-07 12:35:00,423.87,424.26,423.87,424.2,52178.0,421.4056,421.7934,421.4056,421.7337,52178.0
2024-11-07 12:40:00,424.21,424.22,424.02,424.08,48477.0,421.7437,421.7536,421.5548,421.6144,48477.0
2024-11-07 12:45:00,424.08,424.47,424.08,424.3,78615.0,421.6144,422.0022,421.6144,421.8331,78615.0
2024-11-07 12:50:00,424.31,424.48,424.1,424.34,45883.0,421.8431,422.0121,421.6343,421.8729,45883.0
2024-11-07 12:55:00,424.33,424.46,424.21,424.36,43696.0,421.863,421.9922,421.7437,421.8928,43696.0
2024-11-07 13:00:00,424.37,424.58,424.19,424.4,49353.0,421.9027,422.1115,421.7238,421.9326,49353.0
2024-11-07 13:05:00,424.37,424.53,424.28,424.37,41461.0,421.9027,422.0618,421.8133,421.9027,41461.0
2024-11-07 13:10:00,424.43,424.74,424.34,424.55,81035.0,421.9624,422.2706,421.8729,422.0817,81035.0
2024-11-07 13:15:00,424.59,424.72,424.43,424.55,50723.0,422.1215,422.2507,421.9624,422.0817,50723.0
2024-11-07 13:20:00,424.59,424.86,424.52,424.58,46502.0,422.1215,422.3899,422.0519,422.1115,46502.0
2024-11-07 13:25:00,424.59,424.9,424.59,424.85,33430.0,422.1215,422.4297,422.1215,422.3799,33430.0
2024-11-07 13:30:00,424.82,424.83,424.3,424.4,47547.0,422.3501,422.3601,421.8331,421.9326,47547.0
2024-11-07 13:35:00,424.42,424.81,424.42,424.73,32323.0,421.9524,422.3402,421.9524,422.2606,32323.0
2024-11-07 13:40:00,424.72,424.72,423.92,424.0,47191.0,422.2507,422.2507,421.4554,421.5349,47191.0
2024-11-07 13:45:00,424.02,424.07,423.81,424.02,61431.0,421.5548,421.6045,421.346,421.5548,61431.0
2024-11-07 13:50:00,424.03,424.77,424.03,424.75,49533.0,421.5647,422.3004,421.5647,422.2805,49533.0
2024-11-07 13:55:00,424.75,424.8,424.17,424.5,59497.0,422.2805,422.3302,421.7039,422.032,59497.0
2024-11-07 14:00:00,424.45,424.84,424.2,424.51,84737.0,421.9823,422.37,421.7337,422.0419,84737.0
2024-11-07 14:05:00,424.47,424.95,424.31,424.92,54886.0,422.0022,422.4794,421.8431,422.4495,54886.0
2024-11-07 14:10:00,424.86,425.37,424.84,425.37,78144.0,422.3899,422.8969,422.37,422.8969,78144.0
2024-11-07 14:15:00,425.37,425.76,425.35,425.47,72561.0,422.8969,423.2847,422.877,422.9963,72561.0
2024-11-07 14:20:00,425.44,425.52,424.95,425.2,73158.0,422.9665,423.0461,422.4794,422.7279,73158.0
2024-11-07 14:25:00,425.25,425.49,425.13,425.17,43832.0,422.7776,423.0162,422.6583,422.6981,43832.0
2024-11-07 14:30:00,425.23,425.87,425.13,425.87,58152.0,422.7577,423.394,422.6583,423.394,58152.0
2024-11-07 14:35:00,425.87,425.92,425.5,425.54,51283.0,423.394,423.4437,423.0262,423.0659,51283.0
2024-11-07 14:40:00,425.5,425.65,424.73,425.52,74281.0,423.0262,423.1753,422.2606,423.0461,74281.0
2024-11-07 14:45:00,425.52,426.21,425.33,426.12,76767.0,423.0461,423.732,422.8572,423.6426,76767.0
2024-11-07 14:50:00,426.11,426.38,425.44,425.53,81456.0,423.6326,423.9011,422.9665,423.056,81456.0
2024-11-07 14:55:00,425.56,426.31,425.56,426.31,74646.0,423.0858,423.8315,423.0858,423.8315,74646.0
2024-11-07 15:00:00,426.31,426.59,426.05,426.29,87344.0,423.8315,424.1098,423.573,423.8116,87344.0
2024-11-07 15:05:00,426.27,426.48,426.01,426.39,60799.0,423.7917,424.0005,423.5332,423.911,60799.0
2024-11-07 15:10:00,426.38,426.56,426.02,426.32,59454.0,423.9011,424.08,423.5431,423.8414,59454.0
2024-11-07 15:15:00,426.33,426.74,426.32,426.42,91243.0,423.8513,424.259,423.8414,423.9408,91243.0
2024-11-07 15:20:00,426.42,426.67,426.08,426.42,85198.0,423.9408,424.1894,423.6028,423.9408,85198.0
2024-11-07 15:25:00,426.41,426.55,426.23,426.26,105701.0,423.9309,424.0701,423.7519,423.7817,105701.0
2024-11-07 15:30:00,426.33,426.36,425.82,425.92,90710.0,423.8513,423.8812,423.3443,423.4437,90710.0
2024-11-07 15:35:00,425.94,425.94,425.54,425.77,76121.0,423.4636,423.4636,423.0659,423.2946,76121.0
2024-11-07 15:40:00,425.77,426.32,425.74,426.19,87696.0,423.2946,423.8414,423.2648,423.7122,87696.0
2024-11-07 15:45:00,426.21,426.85,426.18,426.65,150974.0,423.732,424.3683,423.7022,424.1695,150974.0
2024-11-07 15:50:00,426.6,426.6,425.32,425.45,305144.0,424.1198,424.1198,422.8472,422.9765,305144.0
2024-11-07 15:55:00,425.42,425.79,424.6,425.51,667876.0,422.9466,423.3145,422.1314,423.0361,667876.0
2024-11-08 09:30:00,425.41,426.5,424.38,425.37,483405.0,422.9367,424.0204,421.9127,422.8969,483405.0
2024-11-08 09:35:00,425.25,426.24,424.71,425.78,222661.0,422.7776,423.7619,422.2408,423.3045,222661.0
2024-11-08 09:40:00,425.78,425.91,425.0,425.34,149141.0,423.3045,423.4338,422.5291,422.8671,149141.0
2024-11-08 09:45:00,425.31,425.5,424.45,425.36,214215.0,422.8373,423.0262,421.9823,422.887,214215.0
2024-11-08 09:50:00,425.41,426.19,425.31,426.03,124904.0,422.9367,423.7122,422.8373,423.5531,124904.0
2024-11-08 09:55:00,426.05,426.34,425.6,426.15,124167.0,423.573,423.8613,423.1256,423.6724,124167.0
2024-11-08 10:00:00,426.24,426.5,425.17,425.17,179765.0,423.7619,424.0204,422.6981,422.6981,179765.0
2024-11-08 10:05:00,425.16,425.3,424.83,424.85,161911.0,422.6881,422.8273,422.3601,422.3799,161911.0
2024-11-08 10:10:00,424.89,424.97,424.38,424.42,128282.0,422.4197,422.4992,421.9127,421.9524,128282.0
2024-11-08 10:15:00,424.42,424.98,424.19,424.93,125461.0,421.9524,422.5092,421.7238,422.4595,125461.0
2024-11-08 10:20:00,424.9,425.43,424.28,424.28,138180.0,422.4297,422.9566,421.8133,421.8133,138180.0
2024-11-08 10:25:00,424.23,424.48,423.87,424.15,120887.0,421.7636,422.0121,421.4056,421.684,120887.0
2024-11-08 10:30:00,424.18,424.28,423.53,423.63,99559.0,421.7138,421.8133,421.0676,421.167,99559.0
2024-11-08 10:35:00,423.61,423.73,423.14,423.6,116430.0,421.1472,421.2665,420.6799,421.1372,116430.0
2024-11-08 10:40:00,423.58,424.07,423.11,424.07,98274.0,421.1173,421.6045,420.6501,421.6045,98274.0
2024-11-08 10:45:00,424.08,424.87,423.95,424.79,68952.0,421.6144,422.3998,421.4852,422.3203,68952.0
2024-11-08 10:50:00,424.76,424.86,424.29,424.43,91267.0,422.2905,422.3899,421.8232,421.9624,91267.0
2024-11-08 10:55:00,424.43,424.43,423.82,423.87,67537.0,421.9624,421.9624,421.3559,421.4056,67537.0
2024-11-08 11:00:00,423.88,423.9,423.4,423.47,88410.0,421.4156,421.4355,420.9384,421.008,88410.0
2024-11-08 11:05:00,423.45,423.63,423.05,423.43,147954.0,420.9881,421.167,420.5904,420.9682,147954.0
2024-11-08 11:10:00,423.4,423.75,423.2,423.42,83493.0,420.9384,421.2863,420.7395,420.9583,83493.0
2024-11-08 11:15:00,423.41,424.07,423.31,423.88,100600.0,420.9483,421.6045,420.8489,421.4156,100600.0
2024-11-08 11:20:00,423.89,424.0,423.62,424.0,66767.0,421.4255,421.5349,421.1571,421.5349,66767.0
2024-11-08 11:25:00,423.96,424.07,423.47,423.68,68532.0,421.4951,421.6045,421.008,421.2167,68532.0
2024-11-08 11:30:00,423.69,424.04,423.63,423.74,130691.0,421.2267,421.5747,421.167,421.2764,130691.0
2024-11-08 11:35:00,423.74,424.18,423.73,424.16,69245.0,421.2764,421.7138,421.2665,421.694,69245.0
2024-11-08 11:40:00,424.15,424.37,423.64,423.68,71710.0,421.684,421.9027,421.177,421.2167,71710.0
2024-11-08 11:45:00,423.71,423.92,423.59,423.9,78146.0,421.2466,421.4554,421.1273,421.4355,78146.0
2024-11-08 11:50:00,423.92,424.04,423.66,423.7,51164.0,421.4554,421.5747,421.1969,421.2366,51164.0
2024-11-08 11:55:00,423.68,423.97,423.68,423.82,56304.0,421.2167,421.5051,421.2167,421.3559,56304.0
2024-11-08 12:00:00,423.8,423.85,423.44,423.53,48656.0,421.3361,421.3858,420.9781,421.0676,48656.0
2024-11-08 12:05:00,423.56,423.69,423.46,423.64,34543.0,421.0974,421.2267,420.998,421.177,34543.0
2024-11-08 12:10:00,423.62,423.7,423.23,423.27,67233.0,421.1571,421.2366,420.7694,420.8091,67233.0
2024-11-08 12:15:00,423.29,423.33,423.1,423.13,68017.0,420.829,420.8688,420.6401,420.6699,68017.0
2024-11-08 12:20:00,423.14,423.27,422.61,422.66,109252.0,420.6799,420.8091,420.153,420.2027,109252.0
2024-11-08 12:25:00,422.65,422.76,422.15,422.44,108033.0,420.1927,420.3021,419.6956,419.984,108033.0
2024-11-08 12:30:00,422.42,422.95,422.41,422.83,88594.0,419.9641,420.491,419.9541,420.3717,88594.0
2024-11-08 12:35:00,422.81,423.18,422.8,422.88,43028.0,420.3518,420.7197,420.3419,420.4214,43028.0
2024-11-08 12:40:00,422.88,422.96,422.56,422.59,39475.0,420.4214,420.5009,420.1033,420.1331,39475.0
2024-11-08 12:45:00,422.58,422.85,422.56,422.6,40607.0,420.1231,420.3916,420.1033,420.143,40607.0
2024-11-08 12:50:00,422.58,422.61,422.34,422.37,45912.0,420.1231,420.153,419.8845,419.9144,45912.0
2024-11-08 12:55:00,422.38,422.44,422.17,422.3,58114.0,419.9243,419.984,419.7155,419.8448,58114.0
2024-11-08 13:00:00,422.33,422.43,422.14,422.29,57230.0,419.8746,419.974,419.6857,419.8348,57230.0
2024-11-08 13:05:00,422.3,422.7,422.15,422.59,64909.0,419.8448,420.2424,419.6956,420.1331,64909.0
2024-11-08 13:10:00,422.57,422.87,422.49,422.83,48094.0,420.1132,420.4115,420.0337,420.3717,48094.0
2024-11-08 13:15:00,422.82,422.92,421.96,422.02,103037.0,420.3617,420.4612,419.5067,419.5664,103037.0
2024-11-08 13:20:00,422.01,422.12,421.85,422.08,43712.0,419.5565,419.6658,419.3974,419.6261,43712.0
2024-11-08 13:25:00,422.1,422.53,422.04,422.47,46434.0,419.6459,420.0734,419.5863,420.0138,46434.0
2024-11-08 13:30:00,422.49,422.99,422.47,422.86,42384.0,420.0337,420.5308,420.0138,420.4015,42384.0
2024-11-08 13:35:00,422.86,423.43,422.82,423.28,46526.0,420.4015,420.9682,420.3617,420.8191,46526.0
2024-11-08 13:40:00,423.3,423.42,423.1,423.3,44724.0,420.839,420.9583,420.6401,420.839,44724.0
2024-11-08 13:45:00,423.31,423.4,422.96,422.98,47421.0,420.8489,420.9384,420.5009,420.5208,47421.0
2024-11-08 13:50:00,422.98,423.17,422.87,423.09,42053.0,420.5208,420.7097,420.4115,420.6302,42053.0
2024-11-08 13:55:00,423.09,423.63,422.97,423.46,43939.0,420.6302,421.167,420.5109,420.998,43939.0
2024-11-08 14:00:00,423.44,423.68,423.22,423.22,46377.0,420.9781,421.2167,420.7594,420.7594,46377.0
2024-11-08 14:05:00,423.22,423.43,423.12,423.36,39362.0,420.7594,420.9682,420.66,420.8986,39362.0
2024-11-08 14:10:00,423.37,423.52,423.26,423.41,66117.0,420.9086,421.0577,420.7992,420.9483,66117.0
2024-11-08 14:15:00,423.42,423.79,423.42,423.61,58029.0,420.9583,421.3261,420.9583,421.1472,58029.0
2024-11-08 14:20:00,423.59,423.75,423.55,423.64,26803.0,421.1273,421.2863,421.0875,421.177,26803.0
2024-11-08 14:25:00,423.62,423.91,423.56,423.56,53554.0,421.1571,421.4454,421.0974,421.0974,53554.0
2024-11-08 14:30:00,423.56,423.72,423.43,423.57,47667.0,421.0974,421.2565,420.9682,421.1074,47667.0
2024-11-08 14:35:00,423.58,423.8,423.27,423.8,46956.0,421.1173,421.3361,420.8091,421.3361,46956.0
2024-11-08 14:40:00,423.82,424.06,423.76,423.96,41635.0,421.3559,421.5945,421.2963,421.4951,41635.0
2024-11-08 14:45:00,423.96,424.08,423.7,423.76,33453.0,421.4951,421.6144,421.2366,421.2963,33453.0
2024-11-08 14:50:00,423.75,423.75,423.21,423.27,51649.0,421.2863,421.2863,420.7495,420.8091,51649.0
2024-11-08 14:55:00,423.29,423.38,423.01,423.04,54454.0,420.829,420.9185,420.5506,420.5805,54454.0
2024-11-08 15:00:00,423.05,423.17,422.9,423.01,67476.0,420.5904,420.7097,420.4413,420.5506,67476.0
2024-11-08 15:05:00,422.96,423.31,422.9,423.25,53243.0,420.5009,420.8489,420.4413,420.7892,53243.0
2024-11-08 15:10:00,423.26,423.3,423.0,423.2,60641.0,420.7992,420.839,420.5407,420.7395,60641.0
2024-11-08 15:15:00,423.2,423.34,423.1,423.22,38953.0,420.7395,420.8787,420.6401,420.7594,38953.0
2024-11-08 15:20:00,423.23,423.26,422.84,422.99,59901.0,420.7694,420.7992,420.3816,420.5308,59901.0
2024-11-08 15:25:00,423.0,423.5,422.76,422.78,84288.0,420.5407,421.0378,420.3021,420.322,84288.0
2024-11-08 15:30:00,422.81,422.96,422.67,422.77,54134.0,420.3518,420.5009,420.2126,420.312,54134.0
2024-11-08 15:35:00,422.8,422.92,422.68,422.88,58217.0,420.3419,420.4612,420.2226,420.4214,58217.0
2024-11-08 15:40:00,422.89,422.9,422.51,422.59,53095.0,420.4313,420.4413,420.0536,420.1331,53095.0
2024-11-08 15:45:00,422.63,422.9,422.5,422.58,80698.0,420.1729,420.4413,420.0436,420.1231,80698.0
2024-11-08 15:50:00,422.57,422.63,421.83,421.86,204724.0,420.1132,420.1729,419.3775,419.4073,204724.0
2024-11-08 15:55:00,421.86,422.97,421.78,422.93,443319.0,419.4073,420.5109,419.3278,420.4711,443319.0
2024-11-11 09:30:00,422.44,424.16,422.14,423.51,577933.0,419.984,421.694,419.6857,421.0477,577933.0
2024-11-11 09:35:00,423.56,424.81,423.07,423.2,275248.0,421.0974,422.3402,420.6103,420.7395,275248.0
2024-11-11 09:40:00,423.22,423.41,422.15,422.63,165064.0,420.7594,420.9483,419.6956,420.1729,165064.0
2024-11-11 09:45:00,422.62,423.29,422.17,422.31,176281.0,420.1629,420.829,419.7155,419.8547,176281.0
2024-11-11 09:50:00,422.38,422.57,421.88,422.27,151581.0,419.9243,420.1132,419.4272,419.8149,151581.0
2024-11-11 09:55:00,422.27,422.97,422.1,422.94,106560.0,419.8149,420.5109,419.6459,420.4811,106560.0
2024-11-11 10:00:00,422.99,423.16,422.17,422.27,137667.0,420.5308,420.6998,419.7155,419.8149,137667.0
2024-11-11 10:05:00,422.26,422.45,421.8,422.35,137368.0,419.805,419.9939,419.3477,419.8945,137368.0
2024-11-11 10:10:00,422.35,422.68,421.97,422.09,156599.0,419.8945,420.2226,419.5167,419.636,156599.0
2024-11-11 10:15:00,422.11,422.28,421.23,421.3,144784.0,419.6559,419.8249,418.781,418.8506,144784.0
2024-11-11 10:20:00,421.28,421.48,420.61,421.01,218056.0,418.8307,419.0295,418.1646,418.5623,218056.0
2024-11-11 10:25:00,420.98,421.12,420.22,420.34,148403.0,418.5324,418.6716,417.7769,417.8962,148403.0
2024-11-11 10:30:00,420.35,420.93,420.26,420.74,207985.0,417.9061,418.4827,417.8166,418.2938,207985.0
2024-11-11 10:35:00,420.67,421.19,420.6,420.9,204674.0,418.2242,418.7412,418.1547,418.4529,204674.0
2024-11-11 10:40:00,420.93,421.06,419.8,420.0,226570.0,418.4827,418.612,417.3593,417.5581,226570.0
2024-11-11 10:45:00,420.0,420.31,419.89,420.23,77817.0,417.5581,417.8663,417.4488,417.7868,77817.0
2024-11-11 10:50:00,420.26,420.37,419.91,420.03,128886.0,417.8166,417.926,417.4687,417.588,128886.0
2024-11-11 10:55:00,420.08,420.24,419.3,419.31,99997.0,417.6377,417.7967,416.8622,416.8722,99997.0
2024-11-11 11:00:00,419.34,419.41,418.8,419.0,208296.0,416.902,416.9716,416.3651,416.564,208296.0
2024-11-11 11:05:00,418.97,419.03,418.08,418.19,163941.0,416.5341,416.5938,415.6493,415.7587,163941.0
2024-11-11 11:10:00,418.22,418.35,417.7,417.77,151412.0,415.7885,415.9177,415.2715,415.3411,151412.0
2024-11-11 11:15:00,417.74,417.8,416.0,417.78,320515.0,415.3113,415.3709,413.5814,415.3511,320515.0
2024-11-11 11:20:00,417.76,417.87,416.91,417.08,200372.0,415.3312,415.4405,414.4861,414.6551,200372.0
2024-11-11 11:25:00,417.1,417.25,416.16,417.14,265571.0,414.675,414.8241,413.7405,414.7148,265571.0
2024-11-11 11:30:00,417.14,417.51,416.96,417.42,132376.0,414.7148,415.0826,414.5358,414.9931,132376.0
2024-11-11 11:35:00,417.48,418.3,417.47,418.28,133009.0,415.0528,415.868,415.0429,415.8481,133009.0
2024-11-11 11:40:00,418.28,418.58,418.04,418.27,75089.0,415.8481,416.1464,415.6095,415.8382,75089.0
2024-11-11 11:45:00,418.23,418.45,418.0,418.37,82098.0,415.7984,416.0172,415.5698,415.9376,82098.0
2024-11-11 11:50:00,418.38,418.58,418.16,418.41,146079.0,415.9476,416.1464,415.7288,415.9774,146079.0
2024-11-11 11:55:00,418.41,418.89,418.39,418.7,101165.0,415.9774,416.4546,415.9575,416.2657,101165.0
2024-11-11 12:00:00,418.73,418.9,418.42,418.44,65707.0,416.2955,416.4645,415.9873,416.0072,65707.0
2024-11-11 12:05:00,418.52,418.82,418.45,418.8,27780.0,416.0867,416.385,416.0172,416.3651,27780.0
2024-11-11 12:10:00,418.85,419.16,418.76,418.88,52149.0,416.4148,416.723,416.3254,416.4447,52149.0
2024-11-11 12:15:00,418.88,418.92,418.5,418.63,86144.0,416.4447,416.4844,416.0669,416.1961,86144.0
2024-11-11 12:20:00,418.64,418.96,418.5,418.51,69331.0,416.2061,416.5242,416.0669,416.0768,69331.0
2024-11-11 12:25:00,418.5,418.83,418.36,418.83,52383.0,416.0669,416.3949,415.9277,416.3949,52383.0
2024-11-11 12:30:00,418.8,418.82,418.53,418.71,70634.0,416.3651,416.385,416.0967,416.2756,70634.0
2024-11-11 12:35:00,418.71,418.76,417.96,417.96,67237.0,416.2756,416.3254,415.53,415.53,67237.0
2024-11-11 12:40:00,417.97,418.41,417.93,418.34,42842.0,415.5399,415.9774,415.5002,415.9078,42842.0
2024-11-11 12:45:00,418.34,418.48,417.97,418.15,40644.0,415.9078,416.047,415.5399,415.7189,40644.0
2024-11-11 12:50:00,418.11,418.26,417.67,417.78,86117.0,415.6791,415.8283,415.2417,415.3511,86117.0
2024-11-11 12:55:00,417.78,417.78,417.25,417.37,77091.0,415.3511,415.3511,414.8241,414.9434,77091.0
2024-11-11 13:00:00,417.33,417.33,416.71,417.0,109138.0,414.9037,414.9037,414.2873,414.5756,109138.0
2024-11-11 13:05:00,416.99,417.16,416.84,416.94,89531.0,414.5656,414.7347,414.4165,414.5159,89531.0
2024-11-11 13:10:00,416.96,417.3,416.69,417.3,127988.0,414.5358,414.8738,414.2674,414.8738,127988.0
2024-11-11 13:15:00,417.35,418.05,417.34,418.0,51900.0,414.9236,415.6195,414.9136,415.5698,51900.0
2024-11-11 13:20:00,417.98,418.22,417.61,418.17,46379.0,415.5499,415.7885,415.182,415.7388,46379.0
2024-11-11 13:25:00,418.17,418.8,418.12,418.8,46562.0,415.7388,416.3651,415.6891,416.3651,46562.0
2024-11-11 13:30:00,418.84,419.15,418.69,419.04,95546.0,416.4049,416.7131,416.2558,416.6037,95546.0
2024-11-11 13:35:00,419.1,419.31,418.89,418.97,74983.0,416.6634,416.8722,416.4546,416.5341,74983.0
2024-11-11 13:40:00,419.04,419.3,418.9,419.2,119501.0,416.6037,416.8622,416.4645,416.7628,119501.0
2024-11-11 13:45:00,419.2,419.86,419.06,419.83,114061.0,416.7628,417.419,416.6236,417.3891,114061.0
2024-11-11 13:50:00,419.85,419.92,419.44,419.57,44916.0,417.409,417.4786,417.0014,417.1306,44916.0
2024-11-11 13:55:00,419.59,419.6,419.27,419.35,37172.0,417.1505,417.1605,416.8324,416.9119,37172.0
2024-11-11 14:00:00,419.34,419.37,418.94,419.0,43058.0,416.902,416.9318,416.5043,416.564,43058.0
2024-11-11 14:05:00,418.98,419.3,418.96,418.97,46306.0,416.5441,416.8622,416.5242,416.5341,46306.0
2024-11-11 14:10:00,418.95,419.29,418.95,419.2,47884.0,416.5142,416.8523,416.5142,416.7628,47884.0
2024-11-11 14:15:00,419.24,419.37,419.02,419.17,42943.0,416.8026,416.9318,416.5838,416.733,42943.0
2024-11-11 14:20:00,419.18,419.5,419.15,419.39,55213.0,416.7429,417.0611,416.7131,416.9517,55213.0
2024-11-11 14:25:00,419.39,419.52,419.32,419.34,24457.0,416.9517,417.0809,416.8821,416.902,24457.0
2024-11-11 14:30:00,419.38,419.64,419.32,419.59,39036.0,416.9417,417.2002,416.8821,417.1505,39036.0
2024-11-11 14:35:00,419.6,419.63,419.33,419.37,33565.0,417.1605,417.1903,416.892,416.9318,33565.0
2024-11-11 14:40:00,419.39,419.47,419.27,419.34,59938.0,416.9517,417.0312,416.8324,416.902,59938.0
2024-11-11 14:45:00,419.36,419.41,419.15,419.3,36244.0,416.9219,416.9716,416.7131,416.8622,36244.0
2024-11-11 14:50:00,419.32,419.32,418.93,418.95,27140.0,416.8821,416.8821,416.4944,416.5142,27140.0
2024-11-11 14:55:00,419.0,419.26,418.99,419.25,113349.0,416.564,416.8224,416.554,416.8125,113349.0
2024-11-11 15:00:00,419.22,419.45,419.04,419.44,34973.0,416.7827,417.0113,416.6037,417.0014,34973.0
2024-11-11 15:05:00,419.4,419.53,419.32,419.52,43955.0,416.9616,417.0909,416.8821,417.0809,43955.0
2024-11-11 15:10:00,419.52,419.64,419.44,419.62,67034.0,417.0809,417.2002,417.0014,417.1804,67034.0
2024-11-11 15:15:00,419.6,419.64,419.22,419.31,41660.0,417.1605,417.2002,416.7827,416.8722,41660.0
2024-11-11 15:20:00,419.33,419.35,419.04,419.09,39720.0,416.892,416.9119,416.6037,416.6534,39720.0
2024-11-11 15:25:00,419.09,419.11,418.73,418.86,46922.0,416.6534,416.6733,416.2955,416.4248,46922.0
2024-11-11 15:30:00,418.86,418.89,418.58,418.69,58867.0,416.4248,416.4546,416.1464,416.2558,58867.0
2024-11-11 15:35:00,418.71,418.89,418.25,418.33,105711.0,416.2756,416.4546,415.8183,415.8979,105711.0
2024-11-11 15:40:00,418.31,418.44,418.05,418.14,66860.0,415.878,416.0072,415.6195,415.709,66860.0
2024-11-11 15:45:00,418.12,418.13,417.59,418.0,93760.0,415.6891,415.699,415.1622,415.5698,93760.0
2024-11-11 15:50:00,418.02,418.41,417.6,417.79,221785.0,415.5897,415.9774,415.1721,415.361,221785.0
2024-11-11 15:55:00,417.76,418.23,417.11,418.17,627173.0,415.3312,415.7984,414.6849,415.7388,627173.0
2024-11-12 09:30:00,418.25,420.38,417.2,419.76,689109.0,415.8183,417.9359,414.7744,417.3195,689109.0
2024-11-12 09:35:00,419.76,420.59,419.17,419.56,190194.0,417.3195,418.1447,416.733,417.1207,190194.0
2024-11-12 09:40:00,419.5,419.89,419.15,419.52,115130.0,417.0611,417.4488,416.7131,417.0809,115130.0
2024-11-12 09:45:00,419.52,420.01,419.1,419.62,180316.0,417.0809,417.5681,416.6634,417.1804,180316.0
2024-11-12 09:50:00,419.63,419.7,418.56,418.63,155955.0,417.1903,417.2599,416.1265,416.1961,155955.0
2024-11-12 09:55:00,418.63,419.28,418.61,418.75,169035.0,416.1961,416.8423,416.1762,416.3154,169035.0
2024-11-12 10:00:00,418.8,418.98,417.89,418.05,141819.0,416.3651,416.5441,415.4604,415.6195,141819.0
2024-11-12 10:05:00,418.02,418.77,417.71,418.74,129459.0,415.5897,416.3353,415.2815,416.3055,129459.0
2024-11-12 10:10:00,418.76,420.29,418.72,420.2,137153.0,416.3254,417.8465,416.2856,417.757,137153.0
2024-11-12 10:15:00,420.19,420.3,419.7,419.72,90729.0,417.747,417.8564,417.2599,417.2798,90729.0
2024-11-12 10:20:00,419.74,419.88,419.11,419.26,71557.0,417.2997,417.4388,416.6733,416.8224,71557.0
2024-11-12 10:25:00,419.27,419.3,418.81,418.99,75418.0,416.8324,416.8622,416.3751,416.554,75418.0
2024-11-12 10:30:00,419.02,419.32,418.75,419.21,76511.0,416.5838,416.8821,416.3154,416.7727,76511.0
2024-11-12 10:35:00,419.28,419.97,419.25,419.66,92931.0,416.8423,417.5283,416.8125,417.2201,92931.0
2024-11-12 10:40:00,419.64,419.86,419.54,419.73,48472.0,417.2002,417.419,417.1008,417.2897,48472.0
2024-11-12 10:45:00,419.77,420.02,419.48,419.71,113535.0,417.3295,417.578,417.0412,417.2698,113535.0
2024-11-12 10:50:00,419.75,419.9,418.94,419.05,98419.0,417.3096,417.4587,416.5043,416.6137,98419.0
2024-11-12 10:55:00,419.08,419.35,418.81,419.0,70690.0,416.6435,416.9119,416.3751,416.564,70690.0
2024-11-12 11:00:00,419.01,419.5,419.01,419.22,62493.0,416.5739,417.0611,416.5739,416.7827,62493.0
2024-11-12 11:05:00,419.27,419.4,419.07,419.36,49963.0,416.8324,416.9616,416.6336,416.9219,49963.0
2024-11-12 11:10:00,419.37,420.12,419.37,420.12,78896.0,416.9318,417.6774,416.9318,417.6774,78896.0
2024-11-12 11:15:00,420.09,420.43,419.61,419.78,86110.0,417.6476,417.9856,417.1704,417.3394,86110.0
2024-11-12 11:20:00,419.81,419.9,419.42,419.55,62903.0,417.3692,417.4587,416.9815,417.1108,62903.0
2024-11-12 11:25:00,419.7,419.91,419.4,419.77,42726.0,417.2599,417.4687,416.9616,417.3295,42726.0
2024-11-12 11:30:00,419.77,420.28,419.74,419.86,53971.0,417.3295,417.8365,417.2997,417.419,53971.0
2024-11-12 11:35:00,419.9,420.11,419.61,419.68,37877.0,417.4587,417.6675,417.1704,417.24,37877.0
2024-11-12 11:40:00,419.69,420.04,419.38,419.51,97136.0,417.2499,417.5979,416.9417,417.071,97136.0
2024-11-12 11:45:00,419.48,419.82,419.41,419.5,40992.0,417.0412,417.3792,416.9716,417.0611,40992.0
2024-11-12 11:50:00,419.49,420.01,419.38,419.92,96296.0,417.0511,417.5681,416.9417,417.4786,96296.0
2024-11-12 11:55:00,419.87,419.98,419.53,419.94,49942.0,417.4289,417.5383,417.0909,417.4985,49942.0
2024-11-12 12:00:00,419.94,420.39,419.89,420.34,97791.0,417.4985,417.9459,417.4488,417.8962,97791.0
2024-11-12 12:05:00,420.39,420.75,420.38,420.73,103527.0,417.9459,418.3038,417.9359,418.2839,103527.0
2024-11-12 12:10:00,420.7,421.04,420.68,421.02,115316.0,418.2541,418.5921,418.2342,418.5722,115316.0
2024-11-12 12:15:00,421.02,421.2,420.83,421.03,105829.0,418.5722,418.7512,418.3833,418.5822,105829.0
2024-11-12 12:20:00,421.04,421.33,420.88,421.13,96110.0,418.5921,418.8804,418.433,418.6816,96110.0
2024-11-12 12:25:00,421.17,421.36,421.04,421.1,77061.0,418.7213,418.9102,418.5921,418.6517,77061.0
2024-11-12 12:30:00,421.07,421.12,420.93,420.96,53066.0,418.6219,418.6716,418.4827,418.5126,53066.0
2024-11-12 12:35:00,420.95,421.28,420.88,421.19,52810.0,418.5026,418.8307,418.433,418.7412,52810.0
2024-11-12 12:40:00,421.17,421.53,421.06,421.36,88870.0,418.7213,419.0792,418.612,418.9102,88870.0
2024-11-12 12:45:00,421.35,421.63,421.0,421.6,99192.0,418.9003,419.1787,418.5523,419.1488,99192.0
2024-11-12 12:50:00,421.59,421.73,421.29,421.34,57952.0,419.1389,419.2781,418.8406,418.8904,57952.0
2024-11-12 12:55:00,421.35,421.35,419.72,419.79,80065.0,418.9003,418.9003,417.2798,417.3494,80065.0
2024-11-12 13:00:00,419.77,420.42,419.63,420.14,96127.0,417.3295,417.9757,417.1903,417.6973,96127.0
2024-11-12 13:05:00,420.14,420.38,420.03,420.33,38229.0,417.6973,417.9359,417.588,417.8862,38229.0
2024-11-12 13:10:00,420.32,420.84,420.32,420.68,67082.0,417.8763,418.3933,417.8763,418.2342,67082.0
2024-11-12 13:15:00,420.68,421.58,420.68,421.56,83660.0,418.2342,419.129,418.2342,419.1091,83660.0
2024-11-12 13:20:00,421.59,421.68,421.18,421.59,58984.0,419.1389,419.2284,418.7313,419.1389,58984.0
2024-11-12 13:25:00,421.59,421.76,421.48,421.76,39035.0,419.1389,419.3079,419.0295,419.3079,39035.0
2024-11-12 13:30:00,421.74,421.98,421.68,421.95,49794.0,419.288,419.5266,419.2284,419.4968,49794.0
2024-11-12 13:35:00,421.97,422.46,421.97,422.14,74073.0,419.5167,420.0038,419.5167,419.6857,74073.0
2024-11-12 13:40:00,422.15,422.44,421.93,422.38,48082.0,419.6956,419.984,419.4769,419.9243,48082.0
2024-11-12 13:45:00,422.38,422.76,422.21,422.61,58365.0,419.9243,420.3021,419.7553,420.153,58365.0
2024-11-12 13:50:00,422.56,422.75,422.36,422.59,62162.0,420.1033,420.2922,419.9044,420.1331,62162.0
2024-11-12 13:55:00,422.58,423.2,422.57,422.84,106188.0,420.1231,420.7395,420.1132,420.3816,106188.0
2024-11-12 14:00:00,422.82,423.35,422.74,423.32,72843.0,420.3617,420.8887,420.2822,420.8588,72843.0
2024-11-12 14:05:00,423.35,423.56,423.17,423.54,62433.0,420.8887,421.0974,420.7097,421.0776,62433.0
2024-11-12 14:10:00,423.52,423.59,423.1,423.45,93263.0,421.0577,421.1273,420.6401,420.9881,93263.0
2024-11-12 14:15:00,423.5,423.55,423.16,423.17,57179.0,421.0378,421.0875,420.6998,420.7097,57179.0
2024-11-12 14:20:00,423.17,423.37,422.88,423.31,53695.0,420.7097,420.9086,420.4214,420.8489,53695.0
2024-11-12 14:25:00,423.31,423.46,423.15,423.25,64041.0,420.8489,420.998,420.6898,420.7892,64041.0
2024-11-12 14:30:00,423.31,423.38,423.04,423.18,40079.0,420.8489,420.9185,420.5805,420.7197,40079.0
2024-11-12 14:35:00,423.17,423.17,422.91,422.96,25538.0,420.7097,420.7097,420.4512,420.5009,25538.0
2024-11-12 14:40:00,422.96,423.4,422.9,423.27,78981.0,420.5009,420.9384,420.4413,420.8091,78981.0
2024-11-12 14:45:00,423.28,423.33,423.08,423.25,35840.0,420.8191,420.8688,420.6202,420.7892,35840.0
2024-11-12 14:50:00,423.23,423.84,423.23,423.66,68187.0,420.7694,421.3758,420.7694,421.1969,68187.0
2024-11-12 14:55:00,423.66,423.84,423.63,423.71,53190.0,421.1969,421.3758,421.167,421.2466,53190.0
2024-11-12 15:00:00,423.72,424.17,423.63,424.05,80846.0,421.2565,421.7039,421.167,421.5846,80846.0
2024-11-12 15:05:00,424.06,424.44,423.94,424.05,79195.0,421.5945,421.9723,421.4752,421.5846,79195.0
2024-11-12 15:10:00,424.09,424.14,423.91,424.01,60782.0,421.6244,421.6741,421.4454,421.5448,60782.0
2024-11-12 15:15:00,423.95,424.05,423.32,423.64,71911.0,421.4852,421.5846,420.8588,421.177,71911.0
2024-11-12 15:20:00,423.76,423.77,423.3,423.61,70160.0,421.2963,421.3062,420.839,421.1472,70160.0
2024-11-12 15:25:00,423.63,423.86,423.5,423.55,55404.0,421.167,421.3957,421.0378,421.0875,55404.0
2024-11-12 15:30:00,423.53,423.53,423.25,423.36,72764.0,421.0676,421.0676,420.7892,420.8986,72764.0
2024-11-12 15:35:00,423.34,423.51,423.02,423.34,83896.0,420.8787,421.0477,420.5606,420.8787,83896.0
2024-11-12 15:40:00,423.31,423.5,423.12,423.38,80385.0,420.8489,421.0378,420.66,420.9185,80385.0
2024-11-12 15:45:00,423.36,423.8,423.27,423.77,79330.0,420.8986,421.3361,420.8091,421.3062,79330.0
2024-11-12 15:50:00,423.77,424.44,423.37,423.87,246161.0,421.3062,421.9723,420.9086,421.4056,246161.0
2024-11-12 15:55:00,423.93,423.99,421.64,423.13,718662.0,421.4653,421.5249,419.1886,420.6699,718662.0
2024-11-13 09:30:00,421.64,422.47,420.61,421.11,416700.0,419.1886,420.0138,418.1646,418.6617,416700.0
2024-11-13 09:35:00,421.11,421.3,419.78,419.9,175398.0,418.6617,418.8506,417.3394,417.4587,175398.0
2024-11-13 09:40:00,419.91,420.97,419.87,420.77,139287.0,417.4687,418.5225,417.4289,418.3237,139287.0
2024-11-13 09:45:00,420.75,420.83,419.18,419.18,163621.0,418.3038,418.3833,416.7429,416.7429,163621.0
2024-11-13 09:50:00,419.19,420.01,419.05,419.18,190928.0,416.7529,417.5681,416.6137,416.7429,190928.0
2024-11-13 09:55:00,419.18,419.52,418.65,419.15,198185.0,416.7429,417.0809,416.216,416.7131,198185.0
2024-11-13 10:00:00,419.21,419.34,418.21,418.99,129187.0,416.7727,416.902,415.7786,416.554,129187.0
2024-11-13 10:05:00,419.0,419.17,418.23,419.12,118975.0,416.564,416.733,415.7984,416.6833,118975.0
2024-11-13 10:10:00,419.01,419.74,419.01,419.4,152928.0,416.5739,417.2997,416.5739,416.9616,152928.0
2024-11-13 10:15:00,419.34,419.66,419.06,419.55,83401.0,416.902,417.2201,416.6236,417.1108,83401.0
2024-11-13 10:20:00,419.57,419.6,418.55,418.9,149180.0,417.1306,417.1605,416.1166,416.4645,149180.0
2024-11-13 10:25:00,418.9,419.3,418.63,419.15,94372.0,416.4645,416.8622,416.1961,416.7131,94372.0
2024-11-13 10:30:00,419.18,420.23,419.15,419.97,104300.0,416.7429,417.7868,416.7131,417.5283,104300.0
2024-11-13 10:35:00,419.95,420.07,419.39,419.66,70017.0,417.5084,417.6277,416.9517,417.2201,70017.0
2024-11-13 10:40:00,419.53,420.42,419.41,420.4,89151.0,417.0909,417.9757,416.9716,417.9558,89151.0
2024-11-13 10:45:00,420.38,420.53,419.82,420.0,73098.0,417.9359,418.0851,417.3792,417.5581,73098.0
2024-11-13 10:50:00,419.97,419.97,419.48,419.76,79925.0,417.5283,417.5283,417.0412,417.3195,79925.0
2024-11-13 10:55:00,419.74,419.93,419.47,419.83,109934.0,417.2997,417.4886,417.0312,417.3891,109934.0
2024-11-13 11:00:00,419.83,420.08,419.68,419.78,87666.0,417.3891,417.6377,417.24,417.3394,87666.0
2024-11-13 11:05:00,419.78,421.11,419.55,421.02,91474.0,417.3394,418.6617,417.1108,418.5722,91474.0
2024-11-13 11:10:00,421.01,421.26,420.83,420.9,65910.0,418.5623,418.8108,418.3833,418.4529,65910.0
2024-11-13 11:15:00,420.89,421.75,420.84,421.59,56881.0,418.443,419.298,418.3933,419.1389,56881.0
2024-11-13 11:20:00,421.72,422.11,421.55,422.03,89457.0,419.2681,419.6559,419.0991,419.5763,89457.0
2024-11-13 11:25:00,422.1,422.95,422.0,422.78,83348.0,419.6459,420.491,419.5465,420.322,83348.0
2024-11-13 11:30:00,422.81,423.32,422.67,423.03,132601.0,420.3518,420.8588,420.2126,420.5705,132601.0
2024-11-13 11:35:00,423.01,423.23,422.7,422.77,73797.0,420.5506,420.7694,420.2424,420.312,73797.0
2024-11-13 11:40:00,422.75,422.9,422.26,422.79,55266.0,420.2922,420.4413,419.805,420.3319,55266.0
2024-11-13 11:45:00,422.84,424.61,422.84,424.6,118328.0,420.3816,422.1413,420.3816,422.1314,118328.0
2024-11-13 11:50:00,424.64,425.57,424.45,425.51,158424.0,422.1712,423.0958,421.9823,423.0361,158424.0
2024-11-13 11:55:00,425.56,425.56,424.47,424.79,153734.0,423.0858,423.0858,422.0022,422.3203,153734.0
2024-11-13 12:00:00,424.73,425.05,424.54,424.67,65350.0,422.2606,422.5788,422.0717,422.201,65350.0
2024-11-13 12:05:00,424.67,425.54,424.56,425.21,118782.0,422.201,423.0659,422.0916,422.7379,118782.0
2024-11-13 12:10:00,425.21,426.36,425.2,426.28,176918.0,422.7379,423.8812,422.7279,423.8016,176918.0
2024-11-13 12:15:00,426.28,427.14,426.18,426.48,133765.0,423.8016,424.6566,423.7022,424.0005,133765.0
2024-11-13 12:20:00,426.5,426.63,425.95,426.17,73749.0,424.0204,424.1496,423.4736,423.6923,73749.0
2024-11-13 12:25:00,426.2,426.75,426.19,426.69,52271.0,423.7221,424.2689,423.7122,424.2092,52271.0
2024-11-13 12:30:00,426.74,427.67,426.65,427.53,118919.0,424.259,425.1836,424.1695,425.0444,118919.0
2024-11-13 12:35:00,427.56,428.13,427.43,427.64,100862.0,425.0742,425.6409,424.9449,425.1537,100862.0
2024-11-13 12:40:00,427.62,427.79,427.09,427.11,111542.0,425.1338,425.3029,424.6069,424.6268,111542.0
2024-11-13 12:45:00,427.13,428.44,426.96,428.12,118837.0,424.6467,425.9491,424.4777,425.6309,118837.0
2024-11-13 12:50:00,428.17,428.55,428.1,428.33,87694.0,425.6806,426.0584,425.6111,425.8397,87694.0
2024-11-13 12:55:00,428.4,428.73,428.08,428.56,74868.0,425.9093,426.2374,425.5912,426.0684,74868.0
2024-11-13 13:00:00,428.59,428.9,428.57,428.84,102036.0,426.0982,426.4064,426.0783,426.3467,102036.0
2024-11-13 13:05:00,428.79,428.79,428.16,428.28,76776.0,426.297,426.297,425.6707,425.79,76776.0
2024-11-13 13:10:00,428.24,428.26,427.52,427.81,112380.0,425.7502,425.7701,425.0344,425.3227,112380.0
2024-11-13 13:15:00,427.81,427.88,427.38,427.7,54047.0,425.3227,425.3923,424.8952,425.2134,54047.0
2024-11-13 13:20:00,427.7,428.44,427.67,428.33,67507.0,425.2134,425.9491,425.1836,425.8397,67507.0
2024-11-13 13:25:00,428.33,428.4,428.06,428.39,46534.0,425.8397,425.9093,425.5713,425.8994,46534.0
2024-11-13 13:30:00,428.38,428.94,428.37,428.87,106904.0,425.8894,426.4462,425.8795,426.3766,106904.0
2024-11-13 13:35:00,428.87,429.33,428.84,428.9,99298.0,426.3766,426.8339,426.3467,426.4064,99298.0
2024-11-13 13:40:00,428.93,428.93,428.49,428.68,91205.0,426.4362,426.4362,425.9988,426.1877,91205.0
2024-11-13 13:45:00,428.69,428.96,428.35,428.85,73441.0,426.1976,426.4661,425.8596,426.3567,73441.0
2024-11-13 13:50:00,428.85,428.98,428.66,428.95,53524.0,426.3567,426.4859,426.1678,426.4561,53524.0
2024-11-13 13:55:00,428.97,429.05,428.81,428.88,54424.0,426.476,426.5555,426.3169,426.3865,54424.0
2024-11-13 14:00:00,428.82,428.86,427.9,427.9,106488.0,426.3269,426.3666,425.4122,425.4122,106488.0
2024-11-13 14:05:00,427.88,428.0,427.39,427.74,151643.0,425.3923,425.5116,424.9052,425.2531,151643.0
2024-11-13 14:10:00,427.75,428.15,427.6,427.9,91269.0,425.2631,425.6608,425.114,425.4122,91269.0
2024-11-13 14:15:00,427.86,427.94,426.91,427.07,91300.0,425.3724,425.452,424.428,424.587,91300.0
2024-11-13 14:20:00,427.01,427.56,426.77,427.36,67021.0,424.5274,425.0742,424.2888,424.8754,67021.0
2024-11-13 14:25:00,427.31,427.47,427.0,427.23,52369.0,424.8256,424.9847,424.5174,424.7461,52369.0
2024-11-13 14:30:00,427.24,427.47,426.86,427.32,58342.0,424.7561,424.9847,424.3783,424.8356,58342.0
2024-11-13 14:35:00,427.3,427.31,426.82,426.91,52892.0,424.8157,424.8256,424.3385,424.428,52892.0
2024-11-13 14:40:00,426.81,426.83,426.29,426.34,83065.0,424.3286,424.3484,423.8116,423.8613,83065.0
2024-11-13 14:45:00,426.32,426.74,426.32,426.53,71424.0,423.8414,424.259,423.8414,424.0502,71424.0
2024-11-13 14:50:00,426.5,426.96,426.49,426.82,48946.0,424.0204,424.4777,424.0104,424.3385,48946.0
2024-11-13 14:55:00,426.78,426.86,426.42,426.45,50202.0,424.2987,424.3783,423.9408,423.9706,50202.0
2024-11-13 15:00:00,426.48,426.5,425.36,425.49,150681.0,424.0005,424.0204,422.887,423.0162,150681.0
2024-11-13 15:05:00,425.47,425.95,425.39,425.74,77362.0,422.9963,423.4736,422.9168,423.2648,77362.0
2024-11-13 15:10:00,425.74,426.28,425.64,426.09,78714.0,423.2648,423.8016,423.1654,423.6127,78714.0
2024-11-13 15:15:00,426.07,426.18,425.65,425.69,62792.0,423.5929,423.7022,423.1753,423.2151,62792.0
2024-11-13 15:20:00,425.69,425.89,425.14,425.22,87319.0,423.2151,423.4139,422.6683,422.7478,87319.0
2024-11-13 15:25:00,425.31,425.37,424.89,425.1,73109.0,422.8373,422.8969,422.4197,422.6285,73109.0
2024-11-13 15:30:00,425.11,425.44,424.58,425.25,113198.0,422.6384,422.9665,422.1115,422.7776,113198.0
2024-11-13 15:35:00,425.29,425.64,425.2,425.25,65404.0,422.8174,423.1654,422.7279,422.7776,65404.0
2024-11-13 15:40:00,425.25,425.6,425.08,425.44,109447.0,422.7776,423.1256,422.6086,422.9665,109447.0
2024-11-13 15:45:00,425.42,425.55,425.13,425.32,119333.0,422.9466,423.0759,422.6583,422.8472,119333.0
2024-11-13 15:50:00,425.23,425.45,424.6,424.6,210971.0,422.7577,422.9765,422.1314,422.1314,210971.0
2024-11-13 15:55:00,424.61,425.5,423.71,425.34,844258.0,422.1413,423.0262,421.2466,422.8671,844258.0
2024-11-14 09:30:00,425.0,428.0,424.43,427.13,609920.0,422.5291,425.5116,421.9624,424.6467,609920.0
2024-11-14 09:35:00,427.11,428.03,426.7,427.16,259413.0,424.6268,425.5415,424.2192,424.6765,259413.0
2024-11-14 09:40:00,427.16,427.42,425.71,426.0,229416.0,424.6765,424.935,423.2349,423.5233,229416.0
2024-11-14 09:45:00,425.86,426.94,425.82,426.15,134518.0,423.3841,424.4578,423.3443,423.6724,134518.0
2024-11-14 09:50:00,426.14,426.55,425.27,426.03,217709.0,423.6624,424.0701,422.7975,423.5531,217709.0
2024-11-14 09:55:00,426.06,426.4,425.15,425.39,217629.0,423.5829,423.9209,422.6782,422.9168,217629.0
2024-11-14 10:00:00,425.38,425.67,424.06,424.72,175161.0,422.9069,423.1952,421.5945,422.2507,175161.0
2024-11-14 10:05:00,424.79,425.4,423.75,425.29,132300.0,422.3203,422.9267,421.2863,422.8174,132300.0
2024-11-14 10:10:00,425.18,426.41,425.07,426.18,140034.0,422.708,423.9309,422.5987,423.7022,140034.0
2024-11-14 10:15:00,426.26,426.59,425.11,425.14,154101.0,423.7817,424.1098,422.6384,422.6683,154101.0
2024-11-14 10:20:00,425.18,425.61,425.0,425.04,92383.0,422.708,423.1355,422.5291,422.5688,92383.0
2024-11-14 10:25:00,425.11,426.17,425.11,426.0,110041.0,422.6384,423.6923,422.6384,423.5233,110041.0
2024-11-14 10:30:00,425.96,426.68,425.88,426.48,104639.0,423.4835,424.1993,423.404,424.0005,104639.0
2024-11-14 10:35:00,426.53,426.58,426.01,426.17,83112.0,424.0502,424.0999,423.5332,423.6923,83112.0
2024-11-14 10:40:00,426.17,426.7,426.09,426.67,62597.0,423.6923,424.2192,423.6127,424.1894,62597.0
2024-11-14 10:45:00,426.63,427.31,426.15,427.09,129594.0,424.1496,424.8256,423.6724,424.6069,129594.0
2024-11-14 10:50:00,427.07,427.11,426.4,426.4,101540.0,424.587,424.6268,423.9209,423.9209,101540.0
2024-11-14 10:55:00,426.4,426.47,425.64,425.91,80756.0,423.9209,423.9905,423.1654,423.4338,80756.0
2024-11-14 11:00:00,425.83,426.04,425.35,425.65,61185.0,423.3542,423.563,422.877,423.1753,61185.0
2024-11-14 11:05:00,425.63,425.83,425.29,425.53,83235.0,423.1554,423.3542,422.8174,423.056,83235.0
2024-11-14 11:10:00,425.54,425.62,425.03,425.06,66429.0,423.0659,423.1455,422.5589,422.5887,66429.0
2024-11-14 11:15:00,425.1,425.11,424.65,424.75,82090.0,422.6285,422.6384,422.1811,422.2805,82090.0
2024-11-14 11:20:00,424.77,425.94,424.55,425.9,177918.0,422.3004,423.4636,422.0817,423.4238,177918.0
2024-11-14 11:25:00,425.9,426.02,425.32,425.71,63136.0,423.4238,423.5431,422.8472,423.2349,63136.0
2024-11-14 11:30:00,425.71,426.21,425.42,426.08,204505.0,423.2349,423.732,422.9466,423.6028,204505.0
2024-11-14 11:35:00,426.04,426.98,426.0,426.88,115295.0,423.563,424.4976,423.5233,424.3981,115295.0
2024-11-14 11:40:00,426.88,427.57,426.58,427.15,183643.0,424.3981,425.0841,424.0999,424.6666,183643.0
2024-11-14 11:45:00,427.15,427.39,426.68,426.81,111095.0,424.6666,424.9052,424.1993,424.3286,111095.0
2024-11-14 11:50:00,426.88,427.42,426.88,427.23,102589.0,424.3981,424.935,424.3981,424.7461,102589.0
2024-11-14 11:55:00,427.28,427.36,426.94,427.04,80061.0,424.7958,424.8754,424.4578,424.5572,80061.0
2024-11-14 12:00:00,427.07,427.07,426.5,426.98,53955.0,424.587,424.587,424.0204,424.4976,53955.0
2024-11-14 12:05:00,426.93,427.27,426.76,427.15,26282.0,424.4479,424.7859,424.2788,424.6666,26282.0
2024-11-14 12:10:00,427.22,427.41,427.05,427.1,33043.0,424.7362,424.9251,424.5672,424.6169,33043.0
2024-11-14 12:15:00,427.22,427.52,426.97,427.49,43319.0,424.7362,425.0344,424.4876,425.0046,43319.0
2024-11-14 12:20:00,427.46,427.83,427.39,427.81,62620.0,424.9748,425.3426,424.9052,425.3227,62620.0
2024-11-14 12:25:00,427.79,427.8,427.46,427.52,38859.0,425.3029,425.3128,424.9748,425.0344,38859.0
2024-11-14 12:30:00,427.52,427.52,426.59,427.26,56506.0,425.0344,425.0344,424.1098,424.7759,56506.0
2024-11-14 12:35:00,427.31,428.17,427.3,428.02,133233.0,424.8256,425.6806,424.8157,425.5315,133233.0
2024-11-14 12:40:00,428.01,428.09,427.76,427.92,71560.0,425.5216,425.6011,425.273,425.4321,71560.0
2024-11-14 12:45:00,427.87,427.98,421.6,422.29,597079.0,425.3824,425.4917,419.1488,419.8348,597079.0
2024-11-14 12:50:00,422.38,424.71,420.0,422.84,1237356.0,419.9243,422.2408,417.5581,420.3816,1237356.0
2024-11-14 12:55:00,422.83,423.91,422.21,423.73,434355.0,420.3717,421.4454,419.7553,421.2665,434355.0
2024-11-14 13:00:00,423.59,423.91,422.17,423.74,215328.0,421.1273,421.4454,419.7155,421.2764,215328.0
2024-11-14 13:05:00,423.8,424.89,423.26,424.56,159651.0,421.3361,422.4197,420.7992,422.0916,159651.0
2024-11-14 13:10:00,424.63,426.6,424.62,426.46,205372.0,422.1612,424.1198,422.1513,423.9806,205372.0
2024-11-14 13:15:00,426.46,426.63,425.6,426.0,116160.0,423.9806,424.1496,423.1256,423.5233,116160.0
2024-11-14 13:20:00,426.03,426.88,426.03,426.72,127846.0,423.5531,424.3981,423.5531,424.2391,127846.0
2024-11-14 13:25:00,426.72,427.06,426.36,426.52,116799.0,424.2391,424.5771,423.8812,424.0402,116799.0
2024-11-14 13:30:00,426.59,426.94,426.09,426.45,80347.0,424.1098,424.4578,423.6127,423.9706,80347.0
2024-11-14 13:35:00,426.45,426.61,426.13,426.42,67040.0,423.9706,424.1297,423.6525,423.9408,67040.0
2024-11-14 13:40:00,426.43,426.75,426.14,426.69,48267.0,423.9508,424.2689,423.6624,424.2092,48267.0
2024-11-14 13:45:00,426.64,427.11,426.45,427.08,68311.0,424.1595,424.6268,423.9706,424.597,68311.0
2024-11-14 13:50:00,427.11,427.26,426.43,426.54,66827.0,424.6268,424.7759,423.9508,424.0601,66827.0
2024-11-14 13:55:00,426.53,426.61,426.0,426.14,68796.0,424.0502,424.1297,423.5233,423.6624,68796.0
2024-11-14 14:00:00,426.12,427.5,426.08,427.31,109621.0,423.6426,425.0145,423.6028,424.8256,109621.0
2024-11-14 14:05:00,427.31,427.6,426.9,427.04,98522.0,424.8256,425.114,424.418,424.5572,98522.0
2024-11-14 14:10:00,427.03,427.34,426.84,427.03,56304.0,424.5473,424.8555,424.3584,424.5473,56304.0
2024-11-14 14:15:00,427.02,427.28,426.78,426.79,82598.0,424.5373,424.7958,424.2987,424.3087,82598.0
2024-11-14 14:20:00,426.82,427.02,426.55,426.81,47963.0,424.3385,424.5373,424.0701,424.3286,47963.0
2024-11-14 14:25:00,426.79,427.21,426.68,427.17,64990.0,424.3087,424.7262,424.1993,424.6865,64990.0
2024-11-14 14:30:00,427.17,427.51,427.06,427.24,41205.0,424.6865,425.0245,424.5771,424.7561,41205.0
2024-11-14 14:35:00,427.23,427.49,427.2,427.46,46768.0,424.7461,425.0046,424.7163,424.9748,46768.0
2024-11-14 14:40:00,427.47,427.69,427.24,427.36,36752.0,424.9847,425.2034,424.7561,424.8754,36752.0
2024-11-14 14:45:00,427.41,427.43,426.9,427.09,38770.0,424.9251,424.9449,424.418,424.6069,38770.0
2024-11-14 14:50:00,427.14,427.68,427.11,427.68,59793.0,424.6566,425.1935,424.6268,425.1935,59793.0
2024-11-14 14:55:00,427.63,427.7,427.44,427.64,80577.0,425.1438,425.2134,424.9549,425.1537,80577.0
2024-11-14 15:00:00,427.61,427.61,426.41,426.65,85348.0,425.1239,425.1239,423.9309,424.1695,85348.0
2024-11-14 15:05:00,426.67,427.08,425.95,426.75,95001.0,424.1894,424.597,423.4736,424.2689,95001.0
2024-11-14 15:10:00,426.79,427.25,426.51,426.69,55568.0,424.3087,424.766,424.0303,424.2092,55568.0
2024-11-14 15:15:00,426.68,427.3,426.55,426.67,91249.0,424.1993,424.8157,424.0701,424.1894,91249.0
2024-11-14 15:20:00,426.65,426.79,426.3,426.34,61772.0,424.1695,424.3087,423.8215,423.8613,61772.0
2024-11-14 15:25:00,426.27,426.74,426.03,426.04,71591.0,423.7917,424.259,423.5531,423.563,71591.0
2024-11-14 15:30:00,426.04,426.44,425.84,425.99,88304.0,423.563,423.9607,423.3642,423.5133,88304.0
2024-11-14 15:35:00,426.06,426.53,425.85,426.27,82472.0,423.5829,424.0502,423.3741,423.7917,82472.0
2024-11-14 15:40:00,426.34,426.67,425.89,426.21,88676.0,423.8613,424.1894,423.4139,423.732,88676.0
2024-11-14 15:45:00,426.22,426.72,426.06,426.2,84600.0,423.742,424.2391,423.5829,423.7221,84600.0
2024-11-14 15:50:00,426.16,427.73,426.16,426.86,415251.0,423.6823,425.2432,423.6823,424.3783,415251.0
2024-11-14 15:55:00,426.82,427.29,426.57,426.73,546249.0,424.3385,424.8058,424.0899,424.249,546249.0
2024-11-15 09:30:00,419.57,422.8,419.54,420.9,2010247.0,417.1306,420.3419,417.1008,418.4529,2010247.0
2024-11-15 09:35:00,420.98,420.98,418.76,419.16,390599.0,418.5324,418.5324,416.3254,416.723,390599.0
2024-11-15 09:40:00,419.12,419.85,418.21,418.69,278030.0,416.6833,417.409,415.7786,416.2558,278030.0
2024-11-15 09:45:00,418.74,420.45,418.42,420.29,191504.0,416.3055,418.0055,415.9873,417.8465,191504.0
2024-11-15 09:50:00,420.29,420.63,418.95,418.98,186957.0,417.8465,418.1845,416.5142,416.5441,186957.0
2024-11-15 09:55:00,418.96,419.24,418.5,419.06,157764.0,416.5242,416.8026,416.0669,416.6236,157764.0
2024-11-15 10:00:00,419.08,419.3,418.1,418.2,199049.0,416.6435,416.8622,415.6692,415.7686,199049.0
2024-11-15 10:05:00,418.2,418.77,417.82,418.25,228553.0,415.7686,416.3353,415.3908,415.8183,228553.0
2024-11-15 10:10:00,418.23,418.46,417.77,418.07,194591.0,415.7984,416.0271,415.3411,415.6394,194591.0
2024-11-15 10:15:00,418.08,418.44,417.44,417.86,160617.0,415.6493,416.0072,415.013,415.4306,160617.0
2024-11-15 10:20:00,417.83,418.43,417.31,417.54,112979.0,415.4008,415.9973,414.8838,415.1124,112979.0
2024-11-15 10:25:00,417.49,418.04,417.34,417.65,125390.0,415.0627,415.6095,414.9136,415.2218,125390.0
2024-11-15 10:30:00,417.65,417.89,416.92,417.09,127962.0,415.2218,415.4604,414.4961,414.6651,127962.0
2024-11-15 10:35:00,417.06,417.39,416.66,417.03,146296.0,414.6352,414.9633,414.2376,414.6054,146296.0
2024-11-15 10:40:00,417.05,417.84,417.0,417.6,100124.0,414.6253,415.4107,414.5756,415.1721,100124.0
2024-11-15 10:45:00,417.64,418.04,417.04,417.1,151838.0,415.2119,415.6095,414.6154,414.675,151838.0
2024-11-15 10:50:00,417.17,417.87,416.55,416.59,142587.0,414.7446,415.4405,414.1282,414.168,142587.0
2024-11-15 10:55:00,416.62,416.77,416.24,416.69,123418.0,414.1978,414.3469,413.82,414.2674,123418.0
2024-11-15 11:00:00,416.65,416.83,416.25,416.38,57653.0,414.2276,414.4066,413.8299,413.9592,57653.0
2024-11-15 11:05:00,416.4,416.8,416.16,416.21,80626.0,413.9791,414.3767,413.7405,413.7902,80626.0
2024-11-15 11:10:00,416.19,416.91,416.17,416.25,121705.0,413.7703,414.4861,413.7504,413.8299,121705.0
2024-11-15 11:15:00,416.25,416.85,416.19,416.68,72646.0,413.8299,414.4265,413.7703,414.2574,72646.0
2024-11-15 11:20:00,416.65,416.73,416.16,416.51,72879.0,414.2276,414.3072,413.7405,414.0884,72879.0
2024-11-15 11:25:00,416.51,416.89,416.31,416.84,56808.0,414.0884,414.4662,413.8896,414.4165,56808.0
2024-11-15 11:30:00,416.8,417.18,416.67,416.76,83367.0,414.3767,414.7545,414.2475,414.337,83367.0
2024-11-15 11:35:00,416.71,416.71,416.21,416.38,70338.0,414.2873,414.2873,413.7902,413.9592,70338.0
2024-11-15 11:40:00,416.35,416.38,415.6,415.8,109768.0,413.9294,413.9592,413.1837,413.3826,109768.0
2024-11-15 11:45:00,415.84,416.19,415.6,415.69,82769.0,413.4223,413.7703,413.1837,413.2732,82769.0
2024-11-15 11:50:00,415.68,415.79,415.25,415.58,81380.0,413.2633,413.3726,412.8358,413.1638,81380.0
2024-11-15 11:55:00,415.55,415.6,414.39,414.85,146076.0,413.134,413.1837,411.9808,412.4381,146076.0
2024-11-15 12:00:00,414.9,414.99,414.66,414.92,102635.0,412.4878,412.5773,412.2492,412.5077,102635.0
2024-11-15 12:05:00,414.94,414.94,414.22,414.44,106489.0,412.5276,412.5276,411.8117,412.0305,106489.0
2024-11-15 12:10:00,414.48,414.73,414.26,414.67,84205.0,412.0702,412.3188,411.8515,412.2591,84205.0
2024-11-15 12:15:00,414.68,414.97,414.56,414.86,58462.0,412.2691,412.5574,412.1498,412.448,58462.0
2024-11-15 12:20:00,414.87,415.25,414.83,415.14,69289.0,412.458,412.8358,412.4182,412.7264,69289.0
2024-11-15 12:25:00,415.11,415.24,414.85,415.18,59541.0,412.6966,412.8258,412.4381,412.7662,59541.0
2024-11-15 12:30:00,415.15,415.24,414.77,414.95,58986.0,412.7363,412.8258,412.3586,412.5375,58986.0
2024-11-15 12:35:00,414.85,414.86,414.26,414.56,83217.0,412.4381,412.448,411.8515,412.1498,83217.0
2024-11-15 12:40:00,414.56,415.08,414.41,414.96,69534.0,412.1498,412.6667,412.0006,412.5474,69534.0
2024-11-15 12:45:00,414.95,415.2,414.6,414.73,54035.0,412.5375,412.7861,412.1895,412.3188,54035.0
2024-11-15 12:50:00,414.73,414.75,413.64,413.98,127931.0,412.3188,412.3387,411.2351,411.5731,127931.0
2024-11-15 12:55:00,413.97,414.82,413.94,414.75,84205.0,411.5632,412.4083,411.5334,412.3387,84205.0
2024-11-15 13:00:00,414.77,415.33,414.76,415.13,94401.0,412.3586,412.9153,412.3486,412.7165,94401.0
2024-11-15 13:05:00,415.13,415.2,414.87,415.07,68891.0,412.7165,412.7861,412.458,412.6568,68891.0
2024-11-15 13:10:00,415.05,415.15,414.7,414.94,78388.0,412.6369,412.7363,412.289,412.5276,78388.0
2024-11-15 13:15:00,414.94,415.06,414.64,414.89,74465.0,412.5276,412.6469,412.2293,412.4779,74465.0
2024-11-15 13:20:00,414.85,415.41,414.73,414.86,78516.0,412.4381,412.9948,412.3188,412.448,78516.0
2024-11-15 13:25:00,414.85,415.12,414.83,415.06,42594.0,412.4381,412.7065,412.4182,412.6469,42594.0
2024-11-15 13:30:00,415.06,415.4,414.53,414.67,80303.0,412.6469,412.9849,412.1199,412.2591,80303.0
2024-11-15 13:35:00,414.67,415.13,414.63,415.05,58718.0,412.2591,412.7165,412.2194,412.6369,58718.0
2024-11-15 13:40:00,415.04,415.21,414.9,415.04,59467.0,412.627,412.796,412.4878,412.627,59467.0
2024-11-15 13:45:00,415.07,415.28,414.65,414.71,56140.0,412.6568,412.8656,412.2392,412.2989,56140.0
2024-11-15 13:50:00,414.77,415.1,414.77,414.88,69439.0,412.3586,412.6866,412.3586,412.4679,69439.0
2024-11-15 13:55:00,414.88,414.89,414.31,414.65,79650.0,412.4679,412.4779,411.9012,412.2392,79650.0
2024-11-15 14:00:00,414.64,414.96,414.5,414.7,89257.0,412.2293,412.5474,412.0901,412.289,89257.0
2024-11-15 14:05:00,414.67,415.31,414.61,415.13,78022.0,412.2591,412.8954,412.1995,412.7165,78022.0
2024-11-15 14:10:00,415.11,415.4,414.8,414.83,79460.0,412.6966,412.9849,412.3884,412.4182,79460.0
2024-11-15 14:15:00,414.88,415.02,414.58,414.63,59579.0,412.4679,412.6071,412.1697,412.2194,59579.0
2024-11-15 14:20:00,414.69,414.73,414.17,414.25,75517.0,412.279,412.3188,411.762,411.8416,75517.0
2024-11-15 14:25:00,414.21,414.32,413.86,414.03,92168.0,411.8018,411.9112,411.4538,411.6229,92168.0
2024-11-15 14:30:00,414.0,414.25,413.99,414.01,68570.0,411.593,411.8416,411.5831,411.603,68570.0
2024-11-15 14:35:00,414.03,414.23,413.95,414.04,70352.0,411.6229,411.8217,411.5433,411.6328,70352.0
2024-11-15 14:40:00,414.03,414.75,413.93,414.66,142402.0,411.6229,412.3387,411.5234,412.2492,142402.0
2024-11-15 14:45:00,414.63,414.94,414.4,414.53,119109.0,412.2194,412.5276,411.9907,412.1199,119109.0
2024-11-15 14:50:00,414.52,414.63,413.84,413.92,97321.0,412.11,412.2194,411.434,411.5135,97321.0
2024-11-15 14:55:00,413.93,414.17,413.92,414.06,74267.0,411.5234,411.762,411.5135,411.6527,74267.0
2024-11-15 15:00:00,414.06,414.66,414.05,414.59,99550.0,411.6527,412.2492,411.6427,412.1796,99550.0
2024-11-15 15:05:00,414.59,414.9,414.18,414.58,118159.0,412.1796,412.4878,411.772,412.1697,118159.0
2024-11-15 15:10:00,414.55,414.93,414.54,414.81,116000.0,412.1398,412.5176,412.1299,412.3983,116000.0
2024-11-15 15:15:00,414.81,415.27,414.72,415.07,102367.0,412.3983,412.8556,412.3088,412.6568,102367.0
2024-11-15 15:20:00,415.08,415.35,414.78,414.87,95379.0,412.6667,412.9352,412.3685,412.458,95379.0
2024-11-15 15:25:00,414.88,415.24,414.69,414.73,114432.0,412.4679,412.8258,412.279,412.3188,114432.0
2024-11-15 15:30:00,414.7,415.07,414.7,414.94,131256.0,412.289,412.6568,412.289,412.5276,131256.0
2024-11-15 15:35:00,414.94,415.07,414.66,414.67,115965.0,412.5276,412.6568,412.2492,412.2591,115965.0
2024-11-15 15:40:00,414.69,414.85,414.22,414.37,133167.0,412.279,412.4381,411.8117,411.9609,133167.0
2024-11-15 15:45:00,414.37,414.68,414.19,414.59,134448.0,411.9609,412.2691,411.7819,412.1796,134448.0
2024-11-15 15:50:00,414.62,415.82,414.59,415.52,394232.0,412.2094,413.4024,412.1796,413.1042,394232.0
2024-11-15 15:55:00,415.57,415.7,414.67,415.05,871238.0,413.1539,413.2831,412.2591,412.6369,871238.0
2024-11-18 09:30:00,414.87,415.29,412.1,414.8,772465.0,412.458,412.8755,409.7041,412.3884,772465.0
2024-11-18 09:35:00,414.92,415.94,414.51,415.85,170259.0,412.5077,413.5217,412.1001,413.4323,170259.0
2024-11-18 09:40:00,415.77,415.94,415.12,415.34,235180.0,413.3527,413.5217,412.7065,412.9252,235180.0
2024-11-18 09:45:00,415.37,416.36,415.32,416.35,202699.0,412.9551,413.9393,412.9054,413.9294,202699.0
2024-11-18 09:50:00,416.33,416.38,415.33,416.2,142548.0,413.9095,413.9592,412.9153,413.7802,142548.0
2024-11-18 09:55:00,416.23,416.29,415.21,415.4,127073.0,413.8101,413.8697,412.796,412.9849,127073.0
2024-11-18 10:00:00,415.47,416.12,415.02,415.9,146168.0,413.0545,413.7007,412.6071,413.482,146168.0
2024-11-18 10:05:00,415.9,416.2,415.53,415.93,166573.0,413.482,413.7802,413.1141,413.5118,166573.0
2024-11-18 10:10:00,415.93,416.44,415.81,416.44,109616.0,413.5118,414.0188,413.3925,414.0188,109616.0
2024-11-18 10:15:00,416.41,416.5,415.9,415.99,85138.0,413.989,414.0785,413.482,413.5715,85138.0
2024-11-18 10:20:00,416.06,416.85,416.01,416.8,111846.0,413.6411,414.4265,413.5913,414.3767,111846.0
2024-11-18 10:25:00,416.81,417.47,416.44,417.44,119074.0,414.3867,415.0429,414.0188,415.013,119074.0
2024-11-18 10:30:00,417.4,418.09,417.32,418.09,119244.0,414.9733,415.6592,414.8937,415.6592,119244.0
2024-11-18 10:35:00,418.06,418.25,417.52,417.6,117480.0,415.6294,415.8183,415.0926,415.1721,117480.0
2024-11-18 10:40:00,417.6,417.89,417.45,417.71,65724.0,415.1721,415.4604,415.023,415.2815,65724.0
2024-11-18 10:45:00,417.72,418.27,417.61,418.27,91784.0,415.2914,415.8382,415.182,415.8382,91784.0
2024-11-18 10:50:00,418.3,418.41,417.5,417.74,113204.0,415.868,415.9774,415.0727,415.3113,113204.0
2024-11-18 10:55:00,417.75,417.77,417.2,417.56,73740.0,415.3212,415.3411,414.7744,415.1323,73740.0
2024-11-18 11:00:00,417.58,417.59,417.14,417.32,69257.0,415.1522,415.1622,414.7148,414.8937,69257.0
2024-11-18 11:05:00,417.3,417.8,417.06,417.4,54944.0,414.8738,415.3709,414.6352,414.9733,54944.0
2024-11-18 11:10:00,417.38,417.49,417.12,417.18,60800.0,414.9534,415.0627,414.6949,414.7545,60800.0
2024-11-18 11:15:00,417.15,417.21,416.75,416.88,41693.0,414.7247,414.7844,414.327,414.4563,41693.0
2024-11-18 11:20:00,416.85,416.94,416.59,416.84,58597.0,414.4265,414.5159,414.168,414.4165,58597.0
2024-11-18 11:25:00,416.82,416.85,416.39,416.39,52124.0,414.3966,414.4265,413.9691,413.9691,52124.0
2024-11-18 11:30:00,416.38,416.76,416.37,416.67,58039.0,413.9592,414.337,413.9492,414.2475,58039.0
2024-11-18 11:35:00,416.74,417.0,416.65,416.7,46465.0,414.3171,414.5756,414.2276,414.2773,46465.0
2024-11-18 11:40:00,416.7,416.9,416.63,416.76,32054.0,414.2773,414.4762,414.2077,414.337,32054.0
2024-11-18 11:45:00,416.77,416.78,416.02,416.05,43611.0,414.3469,414.3569,413.6013,413.6311,43611.0
2024-11-18 11:50:00,416.1,416.12,415.8,416.04,60508.0,413.6808,413.7007,413.3826,413.6212,60508.0
2024-11-18 11:55:00,416.06,416.1,415.68,416.05,68000.0,413.6411,413.6808,413.2633,413.6311,68000.0
2024-11-18 12:00:00,416.09,416.15,415.73,416.03,45477.0,413.6709,413.7305,413.313,413.6112,45477.0
2024-11-18 12:05:00,416.02,416.09,415.73,415.77,38529.0,413.6013,413.6709,413.313,413.3527,38529.0
2024-11-18 12:10:00,415.77,415.94,415.66,415.81,35227.0,413.3527,413.5217,413.2434,413.3925,35227.0
2024-11-18 12:15:00,415.87,415.87,415.22,415.35,52271.0,413.4522,413.4522,412.8059,412.9352,52271.0
2024-11-18 12:20:00,415.35,415.45,415.15,415.23,34608.0,412.9352,413.0346,412.7363,412.8159,34608.0
2024-11-18 12:25:00,415.22,415.32,414.91,415.05,48583.0,412.8059,412.9054,412.4977,412.6369,48583.0
2024-11-18 12:30:00,415.08,415.23,414.91,415.13,43663.0,412.6667,412.8159,412.4977,412.7165,43663.0
2024-11-18 12:35:00,415.15,415.55,415.08,415.22,69903.0,412.7363,413.134,412.6667,412.8059,69903.0
2024-11-18 12:40:00,415.2,415.21,414.72,414.72,112930.0,412.7861,412.796,412.3088,412.3088,112930.0
2024-11-18 12:45:00,414.76,415.48,414.7,415.44,54173.0,412.3486,413.0644,412.289,413.0247,54173.0
2024-11-18 12:50:00,415.48,415.58,415.12,415.16,53473.0,413.0644,413.1638,412.7065,412.7463,53473.0
2024-11-18 12:55:00,415.17,415.68,414.92,415.68,45248.0,412.7562,413.2633,412.5077,413.2633,45248.0
2024-11-18 13:00:00,415.64,416.33,415.57,416.12,75089.0,413.2235,413.9095,413.1539,413.7007,75089.0
2024-11-18 13:05:00,416.23,416.25,415.86,415.97,45884.0,413.8101,413.8299,413.4422,413.5516,45884.0
2024-11-18 13:10:00,415.97,416.31,415.82,416.01,50986.0,413.5516,413.8896,413.4024,413.5913,50986.0
2024-11-18 13:15:00,416.04,416.14,415.8,416.06,47083.0,413.6212,413.7206,413.3826,413.6411,47083.0
2024-11-18 13:20:00,416.05,416.07,415.56,415.89,52496.0,413.6311,413.651,413.144,413.472,52496.0
2024-11-18 13:25:00,415.94,415.95,415.52,415.64,50968.0,413.5217,413.5317,413.1042,413.2235,50968.0
2024-11-18 13:30:00,415.67,415.88,415.57,415.76,52329.0,413.2533,413.4621,413.1539,413.3428,52329.0
2024-11-18 13:35:00,415.79,415.89,415.68,415.74,43851.0,413.3726,413.472,413.2633,413.3229,43851.0
2024-11-18 13:40:00,415.71,415.73,415.34,415.37,66391.0,413.2931,413.313,412.9252,412.9551,66391.0
2024-11-18 13:45:00,415.42,415.54,414.97,415.21,89346.0,413.0048,413.1241,412.5574,412.796,89346.0
2024-11-18 13:50:00,415.2,415.3,414.84,415.3,55092.0,412.7861,412.8855,412.4281,412.8855,55092.0
2024-11-18 13:55:00,415.28,416.09,415.17,415.98,44341.0,412.8656,413.6709,412.7562,413.5615,44341.0
2024-11-18 14:00:00,416.02,416.19,415.89,416.12,43798.0,413.6013,413.7703,413.472,413.7007,43798.0
2024-11-18 14:05:00,416.14,416.2,415.72,415.94,59024.0,413.7206,413.7802,413.303,413.5217,59024.0
2024-11-18 14:10:00,415.94,416.05,415.67,415.8,60840.0,413.5217,413.6311,413.2533,413.3826,60840.0
2024-11-18 14:15:00,415.78,416.04,415.52,415.83,62545.0,413.3627,413.6212,413.1042,413.4124,62545.0
2024-11-18 14:20:00,415.81,416.0,415.58,415.99,46247.0,413.3925,413.5814,413.1638,413.5715,46247.0
2024-11-18 14:25:00,415.92,416.21,415.83,416.03,42080.0,413.5019,413.7902,413.4124,413.6112,42080.0
2024-11-18 14:30:00,416.04,416.04,415.77,415.78,28804.0,413.6212,413.6212,413.3527,413.3627,28804.0
2024-11-18 14:35:00,415.78,416.08,415.72,415.88,57436.0,413.3627,413.6609,413.303,413.4621,57436.0
2024-11-18 14:40:00,415.85,416.22,415.84,416.15,42414.0,413.4323,413.8001,413.4223,413.7305,42414.0
2024-11-18 14:45:00,416.15,416.45,416.13,416.45,33850.0,413.7305,414.0288,413.7106,414.0288,33850.0
2024-11-18 14:50:00,416.45,416.75,416.4,416.56,54857.0,414.0288,414.327,413.9791,414.1381,54857.0
2024-11-18 14:55:00,416.57,416.64,416.48,416.52,46806.0,414.1481,414.2177,414.0586,414.0984,46806.0
2024-11-18 15:00:00,416.49,416.66,416.35,416.49,44175.0,414.0686,414.2376,413.9294,414.0686,44175.0
2024-11-18 15:05:00,416.5,416.51,416.39,416.39,41176.0,414.0785,414.0884,413.9691,413.9691,41176.0
2024-11-18 15:10:00,416.42,416.53,416.32,416.43,48849.0,413.999,414.1083,413.8995,414.0089,48849.0
2024-11-18 15:15:00,416.41,416.43,416.16,416.43,56929.0,413.989,414.0089,413.7405,414.0089,56929.0
2024-11-18 15:20:00,416.43,416.43,415.78,415.82,47796.0,414.0089,414.0089,413.3627,413.4024,47796.0
2024-11-18 15:25:00,415.84,415.86,415.67,415.75,61382.0,413.4223,413.4422,413.2533,413.3329,61382.0
2024-11-18 15:30:00,415.75,415.84,415.65,415.82,59018.0,413.3329,413.4223,413.2334,413.4024,59018.0
2024-11-18 15:35:00,415.83,415.85,415.5,415.54,53913.0,413.4124,413.4323,413.0843,413.1241,53913.0
2024-11-18 15:40:00,415.55,415.87,415.47,415.86,62281.0,413.134,413.4522,413.0545,413.4422,62281.0
2024-11-18 15:45:00,415.84,416.09,415.74,415.9,83839.0,413.4223,413.6709,413.3229,413.482,83839.0
2024-11-18 15:50:00,415.86,415.98,415.18,415.38,163315.0,413.4422,413.5615,412.7662,412.965,163315.0
2024-11-18 15:55:00,415.4,415.94,415.21,415.75,412778.0,412.9849,413.5217,412.796,413.3329,412778.0
2024-11-19 09:30:00,413.11,413.86,411.55,412.25,559859.0,410.7082,411.4538,409.1573,409.8532,559859.0
2024-11-19 09:35:00,412.14,414.0,412.12,412.41,204779.0,409.7438,411.593,409.724,410.0123,204779.0
2024-11-19 09:40:00,412.4,413.2,411.75,412.96,268230.0,410.0023,410.7977,409.3561,410.5591,268230.0
2024-11-19 09:45:00,412.91,413.13,412.51,412.92,144457.0,410.5094,410.7281,410.1117,410.5193,144457.0
2024-11-19 09:50:00,412.85,412.98,412.06,412.24,124911.0,410.4497,410.579,409.6643,409.8433,124911.0
2024-11-19 09:55:00,412.2,412.97,411.98,412.79,116711.0,409.8035,410.569,409.5848,410.3901,116711.0
2024-11-19 10:00:00,412.84,412.96,411.76,412.22,114259.0,410.4398,410.5591,409.3661,409.8234,114259.0
2024-11-19 10:05:00,412.26,412.63,411.96,412.09,84253.0,409.8631,410.231,409.5649,409.6941,84253.0
2024-11-19 10:10:00,412.09,412.3,411.64,412.07,131865.0,409.6941,409.9029,409.2467,409.6742,131865.0
2024-11-19 10:15:00,412.04,412.67,411.77,412.55,109648.0,409.6444,410.2708,409.376,410.1515,109648.0
2024-11-19 10:20:00,412.53,412.8,412.3,412.67,79113.0,410.1316,410.4,409.9029,410.2708,79113.0
2024-11-19 10:25:00,412.67,413.12,412.05,413.12,122138.0,410.2708,410.7181,409.6544,410.7181,122138.0
2024-11-19 10:30:00,413.09,413.43,412.79,413.07,104466.0,410.6883,411.0263,410.3901,410.6684,104466.0
2024-11-19 10:35:00,413.11,413.52,413.0,413.21,74977.0,410.7082,411.1158,410.5988,410.8076,74977.0
2024-11-19 10:40:00,413.25,413.34,412.93,413.15,58261.0,410.8474,410.9369,410.5292,410.748,58261.0
2024-11-19 10:45:00,413.19,413.53,413.12,413.47,82985.0,410.7877,411.1258,410.7181,411.0661,82985.0
2024-11-19 10:50:00,413.48,413.92,413.21,413.24,117598.0,411.0761,411.5135,410.8076,410.8374,117598.0
2024-11-19 10:55:00,413.24,413.4,413.0,413.23,72778.0,410.8374,410.9965,410.5988,410.8275,72778.0
2024-11-19 11:00:00,413.22,413.63,413.13,413.56,78116.0,410.8176,411.2252,410.7281,411.1556,78116.0
2024-11-19 11:05:00,413.56,413.72,413.22,413.29,74173.0,411.1556,411.3147,410.8176,410.8872,74173.0
2024-11-19 11:10:00,413.26,413.33,412.68,413.2,146122.0,410.8573,410.9269,410.2807,410.7977,146122.0
2024-11-19 11:15:00,413.25,413.56,413.16,413.5,79314.0,410.8474,411.1556,410.7579,411.0959,79314.0
2024-11-19 11:20:00,413.51,413.75,413.25,413.56,76767.0,411.1059,411.3445,410.8474,411.1556,76767.0
2024-11-19 11:25:00,413.62,413.96,413.44,413.92,58874.0,411.2152,411.5533,411.0363,411.5135,58874.0
2024-11-19 11:30:00,413.94,414.75,413.81,414.67,133362.0,411.5334,412.3387,411.4041,412.2591,133362.0
2024-11-19 11:35:00,414.67,415.22,414.61,414.65,158941.0,412.2591,412.8059,412.1995,412.2392,158941.0
2024-11-19 11:40:00,414.68,415.33,414.66,415.27,77639.0,412.2691,412.9153,412.2492,412.8556,77639.0
2024-11-19 11:45:00,415.23,415.39,415.08,415.29,77485.0,412.8159,412.9749,412.6667,412.8755,77485.0
2024-11-19 11:50:00,415.29,415.3,414.28,414.44,76038.0,412.8755,412.8855,411.8714,412.0305,76038.0
2024-11-19 11:55:00,414.45,415.06,414.43,414.78,39872.0,412.0404,412.6469,412.0205,412.3685,39872.0
2024-11-19 12:00:00,414.75,414.89,414.14,414.4,54711.0,412.3387,412.4779,411.7322,411.9907,54711.0
2024-11-19 12:05:00,414.35,414.96,414.28,414.75,40843.0,411.941,412.5474,411.8714,412.3387,40843.0
2024-11-19 12:10:00,414.78,414.88,414.66,414.76,34282.0,412.3685,412.4679,412.2492,412.3486,34282.0
2024-11-19 12:15:00,414.8,415.36,414.72,415.24,61026.0,412.3884,412.9451,412.3088,412.8258,61026.0
2024-11-19 12:20:00,415.2,415.36,414.2,414.25,58326.0,412.7861,412.9451,411.7919,411.8416,58326.0
2024-11-19 12:25:00,414.3,415.15,414.26,415.1,36586.0,411.8913,412.7363,411.8515,412.6866,36586.0
2024-11-19 12:30:00,415.15,415.5,415.06,415.44,53014.0,412.7363,413.0843,412.6469,413.0247,53014.0
2024-11-19 12:35:00,415.44,415.84,415.29,415.74,55860.0,413.0247,413.4223,412.8755,413.3229,55860.0
2024-11-19 12:40:00,415.7,415.74,415.3,415.35,37670.0,413.2831,413.3229,412.8855,412.9352,37670.0
2024-11-19 12:45:00,415.36,415.56,415.29,415.35,35742.0,412.9451,413.144,412.8755,412.9352,35742.0
2024-11-19 12:50:00,415.37,415.75,415.32,415.64,43981.0,412.9551,413.3329,412.9054,413.2235,43981.0
2024-11-19 12:55:00,415.64,415.78,415.56,415.68,51080.0,413.2235,413.3627,413.144,413.2633,51080.0
2024-11-19 13:00:00,415.67,415.7,415.39,415.53,41680.0,413.2533,413.2831,412.9749,413.1141,41680.0
2024-11-19 13:05:00,415.52,415.92,415.47,415.9,45218.0,413.1042,413.5019,413.0545,413.482,45218.0
2024-11-19 13:10:00,415.89,416.36,415.89,416.36,64136.0,413.472,413.9393,413.472,413.9393,64136.0
2024-11-19 13:15:00,416.38,416.49,416.21,416.36,36831.0,413.9592,414.0686,413.7902,413.9393,36831.0
2024-11-19 13:20:00,416.35,416.45,416.25,416.41,51549.0,413.9294,414.0288,413.8299,413.989,51549.0
2024-11-19 13:25:00,416.4,416.72,416.38,416.51,73231.0,413.9791,414.2972,413.9592,414.0884,73231.0
2024-11-19 13:30:00,416.52,416.97,416.48,416.88,54435.0,414.0984,414.5458,414.0586,414.4563,54435.0
2024-11-19 13:35:00,416.9,417.47,416.88,417.41,98609.0,414.4762,415.0429,414.4563,414.9832,98609.0
2024-11-19 13:40:00,417.42,417.58,417.26,417.48,57453.0,414.9931,415.1522,414.8341,415.0528,57453.0
2024-11-19 13:45:00,417.49,417.88,417.42,417.68,61502.0,415.0627,415.4505,414.9931,415.2516,61502.0
2024-11-19 13:50:00,417.72,417.94,417.6,417.85,54749.0,415.2914,415.5101,415.1721,415.4206,54749.0
2024-11-19 13:55:00,417.83,417.93,417.65,417.68,54260.0,415.4008,415.5002,415.2218,415.2516,54260.0
2024-11-19 14:00:00,417.7,417.86,417.52,417.63,57899.0,415.2715,415.4306,415.0926,415.2019,57899.0
2024-11-19 14:05:00,417.63,417.68,417.25,417.41,46788.0,415.2019,415.2516,414.8241,414.9832,46788.0
2024-11-19 14:10:00,417.43,417.55,417.33,417.55,45220.0,415.0031,415.1224,414.9037,415.1224,45220.0
2024-11-19 14:15:00,417.54,417.61,417.06,417.19,49574.0,415.1124,415.182,414.6352,414.7645,49574.0
2024-11-19 14:20:00,417.22,417.37,417.09,417.2,42825.0,414.7943,414.9434,414.6651,414.7744,42825.0
2024-11-19 14:25:00,417.24,417.24,416.47,416.53,54742.0,414.8142,414.8142,414.0487,414.1083,54742.0
2024-11-19 14:30:00,416.54,416.64,415.88,415.97,54341.0,414.1183,414.2177,413.4621,413.5516,54341.0
2024-11-19 14:35:00,416.0,416.11,415.55,415.81,66383.0,413.5814,413.6908,413.134,413.3925,66383.0
2024-11-19 14:40:00,415.87,416.16,415.46,416.11,81304.0,413.4522,413.7405,413.0445,413.6908,81304.0
2024-11-19 14:45:00,416.08,416.14,415.65,415.83,53739.0,413.6609,413.7206,413.2334,413.4124,53739.0
2024-11-19 14:50:00,415.83,416.23,415.77,416.19,31565.0,413.4124,413.8101,413.3527,413.7703,31565.0
2024-11-19 14:55:00,416.18,416.24,415.97,415.98,60163.0,413.7604,413.82,413.5516,413.5615,60163.0
2024-11-19 15:00:00,415.96,416.1,415.65,415.72,43815.0,413.5416,413.6808,413.2334,413.303,43815.0
2024-11-19 15:05:00,415.74,415.98,415.65,415.85,40099.0,413.3229,413.5615,413.2334,413.4323,40099.0
2024-11-19 15:10:00,415.87,416.28,415.84,416.23,70370.0,413.4522,413.8598,413.4223,413.8101,70370.0
2024-11-19 15:15:00,416.21,416.59,416.18,416.56,52650.0,413.7902,414.168,413.7604,414.1381,52650.0
2024-11-19 15:20:00,416.54,416.7,416.39,416.39,44045.0,414.1183,414.2773,413.9691,413.9691,44045.0
2024-11-19 15:25:00,416.39,416.91,416.39,416.82,62141.0,413.9691,414.4861,413.9691,414.3966,62141.0
2024-11-19 15:30:00,416.81,417.16,416.78,416.96,79397.0,414.3867,414.7347,414.3569,414.5358,79397.0
2024-11-19 15:35:00,416.98,417.28,416.94,417.12,53966.0,414.5557,414.854,414.5159,414.6949,53966.0
2024-11-19 15:40:00,417.12,417.13,416.71,416.9,52929.0,414.6949,414.7048,414.2873,414.4762,52929.0
2024-11-19 15:45:00,416.9,417.36,416.84,417.33,65266.0,414.4762,414.9335,414.4165,414.9037,65266.0
2024-11-19 15:50:00,417.28,417.76,417.04,417.08,169068.0,414.854,415.3312,414.6154,414.6551,169068.0
2024-11-19 15:55:00,417.13,417.81,417.13,417.63,520412.0,414.7048,415.3809,414.7048,415.2019,520412.0
2024-11-20 09:30:00,416.87,417.29,415.29,416.85,535823.0,414.4463,414.8639,412.8755,414.4265,535823.0
2024-11-20 09:35:00,416.77,417.0,415.95,416.17,85650.0,414.3469,414.5756,413.5317,413.7504,85650.0
2024-11-20 09:40:00,416.14,416.28,414.66,414.72,175331.0,413.7206,413.8598,412.2492,412.3088,175331.0
2024-11-20 09:45:00,414.73,414.9,414.36,414.54,116596.0,412.3188,412.4878,411.9509,412.1299,116596.0
2024-11-20 09:50:00,414.57,414.64,413.83,413.84,123828.0,412.1597,412.2293,411.424,411.434,123828.0
2024-11-20 09:55:00,413.83,413.89,412.88,413.3,185819.0,411.424,411.4837,410.4795,410.8971,185819.0
2024-11-20 10:00:00,413.31,413.89,412.91,413.05,169978.0,410.907,411.4837,410.5094,410.6486,169978.0
2024-11-20 10:05:00,413.03,413.1,411.84,411.98,191711.0,410.6287,410.6983,409.4456,409.5848,191711.0
2024-11-20 10:10:00,412.02,412.05,411.02,411.04,251523.0,409.6245,409.6544,408.6304,408.6502,251523.0
2024-11-20 10:15:00,411.06,411.25,410.58,411.05,170495.0,408.6701,408.859,408.1929,408.6602,170495.0
2024-11-20 10:20:00,411.0,411.39,410.67,411.3,136349.0,408.6105,408.9982,408.2824,408.9087,136349.0
2024-11-20 10:25:00,411.26,411.68,411.05,411.28,102808.0,408.869,409.2865,408.6602,408.8888,102808.0
2024-11-20 10:30:00,411.28,411.96,411.18,411.65,134431.0,408.8888,409.5649,408.7894,409.2567,134431.0
2024-11-20 10:35:00,411.66,412.88,411.51,412.82,105341.0,409.2666,410.4795,409.1175,410.4199,105341.0
2024-11-20 10:40:00,412.82,412.94,412.41,412.66,71809.0,410.4199,410.5392,410.0123,410.2608,71809.0
2024-11-20 10:45:00,412.63,413.41,412.57,413.39,69339.0,410.231,411.0065,410.1713,410.9866,69339.0
2024-11-20 10:50:00,413.33,413.46,412.88,413.01,53053.0,410.9269,411.0562,410.4795,410.6088,53053.0
2024-11-20 10:55:00,413.05,413.41,412.71,413.11,64057.0,410.6486,411.0065,410.3105,410.7082,64057.0
2024-11-20 11:00:00,413.13,413.58,413.04,413.25,62385.0,410.7281,411.1755,410.6386,410.8474,62385.0
2024-11-20 11:05:00,413.3,413.47,412.94,413.1,53421.0,410.8971,411.0661,410.5392,410.6983,53421.0
2024-11-20 11:10:00,413.0,413.23,412.35,412.6,68768.0,410.5988,410.8275,409.9526,410.2012,68768.0
2024-11-20 11:15:00,412.62,413.12,412.61,413.02,50761.0,410.2211,410.7181,410.2111,410.6187,50761.0
2024-11-20 11:20:00,412.97,413.33,412.91,413.01,53771.0,410.569,410.9269,410.5094,410.6088,53771.0
2024-11-20 11:25:00,413.0,413.33,412.96,413.21,51429.0,410.5988,410.9269,410.5591,410.8076,51429.0
2024-11-20 11:30:00,413.23,413.47,413.07,413.32,59406.0,410.8275,411.0661,410.6684,410.917,59406.0
2024-11-20 11:35:00,413.4,414.0,413.06,413.88,45089.0,410.9965,411.593,410.6585,411.4737,45089.0
2024-11-20 11:40:00,413.93,414.33,413.73,414.33,75152.0,411.5234,411.9211,411.3246,411.9211,75152.0
2024-11-20 11:45:00,414.3,415.33,414.15,415.3,92131.0,411.8913,412.9153,411.7422,412.8855,92131.0
2024-11-20 11:50:00,415.28,415.93,415.18,415.81,87827.0,412.8656,413.5118,412.7662,413.3925,87827.0
2024-11-20 11:55:00,415.91,416.23,415.65,415.68,90567.0,413.4919,413.8101,413.2334,413.2633,90567.0
2024-11-20 12:00:00,415.68,415.96,415.39,415.73,49258.0,413.2633,413.5416,412.9749,413.313,49258.0
2024-11-20 12:05:00,415.78,415.78,414.89,415.03,73584.0,413.3627,413.3627,412.4779,412.617,73584.0
2024-11-20 12:10:00,415.03,415.08,414.42,414.52,31880.0,412.617,412.6667,412.0106,412.11,31880.0
2024-11-20 12:15:00,414.53,414.7,414.01,414.04,48267.0,412.1199,412.289,411.603,411.6328,48267.0
2024-11-20 12:20:00,414.03,414.05,413.29,413.57,47429.0,411.6229,411.6427,410.8872,411.1655,47429.0
2024-11-20 12:25:00,413.55,414.15,413.46,414.02,37819.0,411.1456,411.7422,411.0562,411.6129,37819.0
2024-11-20 12:30:00,413.95,414.29,413.6,414.25,39237.0,411.5433,411.8813,411.1954,411.8416,39237.0
2024-11-20 12:35:00,414.3,414.5,414.21,414.29,33019.0,411.8913,412.0901,411.8018,411.8813,33019.0
2024-11-20 12:40:00,414.33,414.63,413.81,413.85,28157.0,411.9211,412.2194,411.4041,411.4439,28157.0
2024-11-20 12:45:00,413.88,414.53,413.85,414.52,23435.0,411.4737,412.1199,411.4439,412.11,23435.0
2024-11-20 12:50:00,414.56,414.65,413.77,413.77,36169.0,412.1498,412.2392,411.3644,411.3644,36169.0
2024-11-20 12:55:00,413.75,414.11,413.58,413.92,31257.0,411.3445,411.7024,411.1755,411.5135,31257.0
2024-11-20 13:00:00,413.92,414.23,413.84,414.15,25314.0,411.5135,411.8217,411.434,411.7422,25314.0
2024-11-20 13:05:00,414.06,414.3,413.96,413.99,24236.0,411.6527,411.8913,411.5533,411.5831,24236.0
2024-11-20 13:10:00,413.96,414.16,413.84,413.85,37251.0,411.5533,411.7521,411.434,411.4439,37251.0
2024-11-20 13:15:00,413.86,414.02,413.36,413.38,50226.0,411.4538,411.6129,410.9567,410.9766,50226.0
2024-11-20 13:20:00,413.37,414.02,413.19,413.97,59053.0,410.9667,411.6129,410.7877,411.5632,59053.0
2024-11-20 13:25:00,413.95,414.39,413.89,414.32,44093.0,411.5433,411.9808,411.4837,411.9112,44093.0
2024-11-20 13:30:00,414.32,414.32,413.93,414.03,21502.0,411.9112,411.9112,411.5234,411.6229,21502.0
2024-11-20 13:35:00,413.99,414.27,413.79,413.85,18376.0,411.5831,411.8615,411.3842,411.4439,18376.0
2024-11-20 13:40:00,413.81,413.95,413.49,413.62,32375.0,411.4041,411.5433,411.086,411.2152,32375.0
2024-11-20 13:45:00,413.57,413.76,413.37,413.63,75429.0,411.1655,411.3544,410.9667,411.2252,75429.0
2024-11-20 13:50:00,413.63,413.98,413.61,413.89,53826.0,411.2252,411.5731,411.2053,411.4837,53826.0
2024-11-20 13:55:00,413.88,414.25,413.78,414.19,64804.0,411.4737,411.8416,411.3743,411.7819,64804.0
2024-11-20 14:00:00,414.14,414.16,413.77,413.93,64299.0,411.7322,411.7521,411.3644,411.5234,64299.0
2024-11-20 14:05:00,413.9,414.03,413.45,413.47,79498.0,411.4936,411.6229,411.0462,411.0661,79498.0
2024-11-20 14:10:00,413.46,413.67,413.41,413.49,72753.0,411.0562,411.2649,411.0065,411.086,72753.0
2024-11-20 14:15:00,413.47,413.52,413.04,413.13,100173.0,411.0661,411.1158,410.6386,410.7281,100173.0
2024-11-20 14:20:00,413.12,413.35,413.09,413.21,29342.0,410.7181,410.9468,410.6883,410.8076,29342.0
2024-11-20 14:25:00,413.22,413.58,413.12,413.37,44633.0,410.8176,411.1755,410.7181,410.9667,44633.0
2024-11-20 14:30:00,413.34,413.42,413.11,413.42,31421.0,410.9369,411.0164,410.7082,411.0164,31421.0
2024-11-20 14:35:00,413.36,413.56,413.21,413.38,43743.0,410.9567,411.1556,410.8076,410.9766,43743.0
2024-11-20 14:40:00,413.39,413.88,413.33,413.7,37983.0,410.9866,411.4737,410.9269,411.2948,37983.0
2024-11-20 14:45:00,413.76,414.02,413.75,413.9,43586.0,411.3544,411.6129,411.3445,411.4936,43586.0
2024-11-20 14:50:00,413.93,414.08,413.68,413.79,36068.0,411.5234,411.6726,411.2749,411.3842,36068.0
2024-11-20 14:55:00,413.77,413.93,413.61,413.85,32992.0,411.3644,411.5234,411.2053,411.4439,32992.0
2024-11-20 15:00:00,413.8,413.84,413.41,413.61,48880.0,411.3942,411.434,411.0065,411.2053,48880.0
2024-11-20 15:05:00,413.62,413.7,413.31,413.58,66209.0,411.2152,411.2948,410.907,411.1755,66209.0
2024-11-20 15:10:00,413.59,413.76,413.49,413.69,64858.0,411.1854,411.3544,411.086,411.2848,64858.0
2024-11-20 15:15:00,413.71,414.18,413.68,414.15,72307.0,411.3047,411.772,411.2749,411.7422,72307.0
2024-11-20 15:20:00,414.14,414.31,414.12,414.25,49255.0,411.7322,411.9012,411.7123,411.8416,49255.0
2024-11-20 15:25:00,414.19,414.58,414.18,414.58,73394.0,411.7819,412.1697,411.772,412.1697,73394.0
2024-11-20 15:30:00,414.57,415.77,414.55,415.67,139657.0,412.1597,413.3527,412.1398,413.2533,139657.0
2024-11-20 15:35:00,415.7,415.98,415.25,415.32,108544.0,413.2831,413.5615,412.8358,412.9054,108544.0
2024-11-20 15:40:00,415.36,415.72,415.06,415.42,71513.0,412.9451,413.303,412.6469,413.0048,71513.0
2024-11-20 15:45:00,415.46,415.78,415.2,415.43,99916.0,413.0445,413.3627,412.7861,413.0147,99916.0
2024-11-20 15:50:00,415.34,416.28,415.16,415.68,276600.0,412.9252,413.8598,412.7463,413.2633,276600.0
2024-11-20 15:55:00,415.7,416.19,415.15,415.41,460707.0,413.2831,413.7703,412.7363,412.9948,460707.0
2024-11-21 09:30:00,419.5,419.78,417.25,417.5,720440.0,417.8995,418.1784,415.6581,415.9071,720440.0
2024-11-21 09:35:00,417.45,417.45,413.64,414.81,311564.0,415.8573,415.8573,412.0618,413.2274,311564.0
2024-11-21 09:40:00,414.78,415.57,414.01,414.84,234591.0,413.1975,413.9845,412.4304,413.2573,234591.0
2024-11-21 09:45:00,414.94,415.94,414.52,415.65,151100.0,413.3569,414.3531,412.9385,414.0642,151100.0
2024-11-21 09:50:00,415.67,416.38,414.89,415.33,147254.0,414.0841,414.7914,413.3071,413.7454,147254.0
2024-11-21 09:55:00,415.36,415.44,413.8,414.05,133414.0,413.7753,413.855,412.2212,412.4703,133414.0
2024-11-21 10:00:00,413.97,414.03,412.48,412.63,183400.0,412.3906,412.4503,410.9063,411.0557,183400.0
2024-11-21 10:05:00,412.61,413.1,412.1,412.41,133441.0,411.0358,411.5239,410.5277,410.8365,133441.0
2024-11-21 10:10:00,412.37,413.76,412.14,413.55,170226.0,410.7967,412.1814,410.5676,411.9722,170226.0
2024-11-21 10:15:00,413.6,414.3,413.46,413.91,137411.0,412.022,412.7193,411.8825,412.3308,137411.0
2024-11-21 10:20:00,413.89,414.0,411.89,412.18,203437.0,412.3109,412.4205,410.3185,410.6074,203437.0
2024-11-21 10:25:00,412.26,412.47,411.01,411.29,169690.0,410.6871,410.8963,409.4419,409.7208,169690.0
2024-11-21 10:30:00,411.12,411.62,410.58,410.82,193800.0,409.5514,410.0495,409.0135,409.2526,193800.0
2024-11-21 10:35:00,410.76,411.33,410.28,410.39,185469.0,409.1928,409.7606,408.7147,408.8242,185469.0
2024-11-21 10:40:00,410.38,411.64,410.37,411.33,140857.0,408.8143,410.0695,408.8043,409.7606,140857.0
2024-11-21 10:45:00,411.39,412.63,411.39,412.6,148248.0,409.8204,411.0557,409.8204,411.0258,148248.0
2024-11-21 10:50:00,412.5,413.12,412.12,413.12,136630.0,410.9262,411.5438,410.5476,411.5438,136630.0
2024-11-21 10:55:00,413.21,414.08,413.15,413.78,158967.0,411.6335,412.5002,411.5737,412.2013,158967.0
2024-11-21 11:00:00,413.84,414.44,413.68,414.17,129663.0,412.2611,412.8588,412.1017,412.5898,129663.0
2024-11-21 11:05:00,414.21,414.94,413.8,414.09,90441.0,412.6297,413.3569,412.2212,412.5101,90441.0
2024-11-21 11:10:00,414.12,414.65,413.94,414.6,123310.0,412.54,413.068,412.3607,413.0182,123310.0
2024-11-21 11:15:00,414.54,414.56,414.06,414.24,89270.0,412.9584,412.9783,412.4802,412.6595,89270.0
2024-11-21 11:20:00,414.3,415.24,414.18,415.15,157549.0,412.7193,413.6557,412.5998,413.5661,157549.0
2024-11-21 11:25:00,415.13,415.6,414.72,415.52,144655.0,413.5461,414.0144,413.1377,413.9347,144655.0
2024-11-21 11:30:00,415.53,415.6,414.67,414.95,75392.0,413.9446,414.0144,413.0879,413.3668,75392.0
2024-11-21 11:35:00,414.87,414.87,413.5,413.57,80917.0,413.2871,413.2871,411.9224,411.9921,80917.0
2024-11-21 11:40:00,413.58,414.06,413.56,413.66,52221.0,412.0021,412.4802,411.9821,412.0818,52221.0
2024-11-21 11:45:00,413.6,413.78,412.67,413.02,103868.0,412.022,412.2013,411.0955,411.4442,103868.0
2024-11-21 11:50:00,413.02,413.3,412.87,412.87,84350.0,411.4442,411.7231,411.2948,411.2948,84350.0
2024-11-21 11:55:00,412.87,413.12,412.68,412.93,70912.0,411.2948,411.5438,411.1055,411.3545,70912.0
2024-11-21 12:00:00,412.91,413.03,411.88,411.88,92773.0,411.3346,411.4542,410.3085,410.3085,92773.0
2024-11-21 12:05:00,411.88,412.35,411.78,412.3,85671.0,410.3085,410.7768,410.2089,410.7269,85671.0
2024-11-21 12:10:00,412.27,413.36,412.27,413.31,91341.0,410.6971,411.7829,410.6971,411.7331,91341.0
2024-11-21 12:15:00,413.31,413.59,413.08,413.34,39170.0,411.7331,412.012,411.504,411.763,39170.0
2024-11-21 12:20:00,413.38,413.79,413.01,413.62,65631.0,411.8028,412.2113,411.4342,412.0419,65631.0
2024-11-21 12:25:00,413.62,414.66,413.47,414.24,77098.0,412.0419,413.0779,411.8925,412.6595,77098.0
2024-11-21 12:30:00,414.25,414.95,414.19,414.93,48748.0,412.6695,413.3668,412.6097,413.3469,48748.0
2024-11-21 12:35:00,414.94,415.01,414.56,414.66,45554.0,413.3569,413.4266,412.9783,413.0779,45554.0
2024-11-21 12:40:00,414.72,415.61,414.64,415.47,77322.0,413.1377,414.0243,413.058,413.8849,77322.0
2024-11-21 12:45:00,415.51,415.94,415.44,415.54,85990.0,413.9247,414.3531,413.855,413.9546,85990.0
2024-11-21 12:50:00,415.52,415.88,415.45,415.54,57866.0,413.9347,414.2933,413.8649,413.9546,57866.0
2024-11-21 12:55:00,415.5,415.56,414.9,415.01,67863.0,413.9147,413.9745,413.317,413.4266,67863.0
2024-11-21 13:00:00,415.04,415.25,414.7,415.25,47349.0,413.4565,413.6657,413.1178,413.6657,47349.0
2024-11-21 13:05:00,415.23,415.6,415.18,415.41,63116.0,413.6458,414.0144,413.596,413.8251,63116.0
2024-11-21 13:10:00,415.45,415.8,415.35,415.45,87566.0,413.8649,414.2136,413.7653,413.8649,87566.0
2024-11-21 13:15:00,415.56,415.73,414.93,415.02,62307.0,413.9745,414.1439,413.3469,413.4366,62307.0
2024-11-21 13:20:00,415.01,415.41,414.82,415.31,29486.0,413.4266,413.8251,413.2373,413.7255,29486.0
2024-11-21 13:25:00,415.31,415.5,414.98,415.45,45562.0,413.7255,413.9147,413.3967,413.8649,45562.0
2024-11-21 13:30:00,415.45,415.98,415.36,415.48,75577.0,413.8649,414.3929,413.7753,413.8948,75577.0
2024-11-21 13:35:00,415.5,415.52,414.07,414.08,111017.0,413.9147,413.9347,412.4902,412.5002,111017.0
2024-11-21 13:40:00,414.14,414.56,413.94,414.53,70832.0,412.5599,412.9783,412.3607,412.9484,70832.0
2024-11-21 13:45:00,414.51,414.51,413.79,413.79,58231.0,412.9285,412.9285,412.2113,412.2113,58231.0
2024-11-21 13:50:00,413.78,413.99,413.11,413.69,151641.0,412.2013,412.4105,411.5339,412.1116,151641.0
2024-11-21 13:55:00,413.71,413.8,413.26,413.72,105262.0,412.1316,412.2212,411.6833,412.1415,105262.0
2024-11-21 14:00:00,413.7,414.48,413.43,413.45,136174.0,412.1216,412.8986,411.8526,411.8726,136174.0
2024-11-21 14:05:00,413.44,413.57,412.35,412.59,115476.0,411.8626,411.9921,410.7768,411.0158,115476.0
2024-11-21 14:10:00,412.63,413.14,412.35,412.84,95574.0,411.0557,411.5637,410.7768,411.2649,95574.0
2024-11-21 14:15:00,412.84,413.43,412.72,412.87,117647.0,411.2649,411.8526,411.1453,411.2948,117647.0
2024-11-21 14:20:00,412.87,413.33,412.72,413.13,60190.0,411.2948,411.753,411.1453,411.5538,60190.0
2024-11-21 14:25:00,413.1,413.2,412.73,412.83,96352.0,411.5239,411.6235,411.1553,411.2549,96352.0
2024-11-21 14:30:00,412.83,413.0,412.52,412.95,72140.0,411.2549,411.4243,410.9461,411.3745,72140.0
2024-11-21 14:35:00,412.95,413.34,412.77,413.32,79918.0,411.3745,411.763,411.1952,411.7431,79918.0
2024-11-21 14:40:00,413.3,413.44,413.0,413.14,58227.0,411.7231,411.8626,411.4243,411.5637,58227.0
2024-11-21 14:45:00,413.14,413.17,412.76,412.93,59321.0,411.5637,411.5936,411.1852,411.3545,59321.0
2024-11-21 14:50:00,412.92,412.94,412.53,412.86,72054.0,411.3446,411.3645,410.9561,411.2848,72054.0
2024-11-21 14:55:00,412.84,412.94,412.57,412.87,65624.0,411.2649,411.3645,410.9959,411.2948,65624.0
2024-11-21 15:00:00,412.85,413.2,412.79,413.06,92242.0,411.2748,411.6235,411.2151,411.484,92242.0
2024-11-21 15:05:00,413.06,413.48,412.88,413.35,105891.0,411.484,411.9024,411.3047,411.7729,105891.0
2024-11-21 15:10:00,413.31,413.77,413.25,413.65,64108.0,411.7331,412.1913,411.6733,412.0718,64108.0
2024-11-21 15:15:00,413.62,413.8,413.54,413.78,41808.0,412.0419,412.2212,411.9622,412.2013,41808.0
2024-11-21 15:20:00,413.8,413.99,413.5,413.79,68454.0,412.2212,412.4105,411.9224,412.2113,68454.0
2024-11-21 15:25:00,413.79,413.87,413.6,413.76,79856.0,412.2113,412.291,412.022,412.1814,79856.0
2024-11-21 15:30:00,413.76,413.77,413.41,413.46,58306.0,412.1814,412.1913,411.8327,411.8825,58306.0
2024-11-21 15:35:00,413.44,413.76,413.23,413.45,60936.0,411.8626,412.1814,411.6534,411.8726,60936.0
2024-11-21 15:40:00,413.5,413.73,413.2,413.7,69756.0,411.9224,412.1515,411.6235,412.1216,69756.0
2024-11-21 15:45:00,413.67,414.12,413.6,414.06,111917.0,412.0917,412.54,412.022,412.4802,111917.0
2024-11-21 15:50:00,414.04,414.48,413.91,414.11,158829.0,412.4603,412.8986,412.3308,412.53,158829.0
2024-11-21 15:55:00,413.64,414.05,412.8,412.83,631158.0,412.0618,412.4703,411.225,411.2549,631158.0
2024-11-22 09:30:00,411.02,412.84,411.02,412.81,480743.0,409.4518,411.2649,409.4518,411.235,480743.0
2024-11-22 09:35:00,412.68,414.52,412.52,414.27,218666.0,411.1055,412.9385,410.9461,412.6894,218666.0
2024-11-22 09:40:00,414.29,415.62,414.1,415.41,202073.0,412.7094,414.0343,412.5201,413.8251,202073.0
2024-11-22 09:45:00,415.52,415.6,414.33,414.7,159171.0,413.9347,414.0144,412.7492,413.1178,159171.0
2024-11-22 09:50:00,414.67,414.71,413.11,413.64,145403.0,413.0879,413.1278,411.5339,412.0618,145403.0
2024-11-22 09:55:00,413.69,414.84,413.34,414.8,100269.0,412.1116,413.2573,411.763,413.2174,100269.0
2024-11-22 10:00:00,414.5,414.66,413.56,413.66,129821.0,412.9186,413.0779,411.9821,412.0818,129821.0
2024-11-22 10:05:00,413.62,413.73,412.77,412.9,121170.0,412.0419,412.1515,411.1952,411.3247,121170.0
2024-11-22 10:10:00,412.94,413.51,412.22,413.18,133244.0,411.3645,411.9323,410.6473,411.6036,133244.0
2024-11-22 10:15:00,413.08,413.2,412.51,412.59,59738.0,411.504,411.6235,410.9361,411.0158,59738.0
2024-11-22 10:20:00,412.66,413.09,412.1,412.96,110799.0,411.0856,411.5139,410.5277,411.3844,110799.0
2024-11-22 10:25:00,412.89,412.9,411.66,411.91,76000.0,411.3147,411.3247,410.0894,410.3384,76000.0
2024-11-22 10:30:00,411.96,412.49,411.75,412.12,59032.0,410.3882,410.9162,410.179,410.5476,59032.0
2024-11-22 10:35:00,412.11,413.4,412.06,413.33,120090.0,410.5377,411.8227,410.4879,411.753,120090.0
2024-11-22 10:40:00,413.3,413.8,413.09,413.53,110483.0,411.7231,412.2212,411.5139,411.9523,110483.0
2024-11-22 10:45:00,413.61,413.9,413.02,413.11,91769.0,412.0319,412.3208,411.4442,411.5339,91769.0
2024-11-22 10:50:00,413.15,413.59,413.06,413.35,58435.0,411.5737,412.012,411.484,411.7729,58435.0
2024-11-22 10:55:00,413.32,413.39,412.99,413.24,48526.0,411.7431,411.8128,411.4143,411.6634,48526.0
2024-11-22 11:00:00,413.29,413.46,412.74,412.87,59330.0,411.7132,411.8825,411.1653,411.2948,59330.0
2024-11-22 11:05:00,412.87,413.1,412.72,412.77,52659.0,411.2948,411.5239,411.1453,411.1952,52659.0
2024-11-22 11:10:00,412.81,412.96,412.29,412.47,67755.0,411.235,411.3844,410.717,410.8963,67755.0
2024-11-22 11:15:00,412.44,412.6,412.18,412.39,67749.0,410.8664,411.0258,410.6074,410.8166,67749.0
2024-11-22 11:20:00,412.34,412.79,411.87,412.66,93099.0,410.7668,411.2151,410.2986,411.0856,93099.0
2024-11-22 11:25:00,412.59,413.05,412.09,413.05,65418.0,411.0158,411.4741,410.5177,411.4741,65418.0
2024-11-22 11:30:00,412.95,413.09,412.34,412.56,98843.0,411.3745,411.5139,410.7668,410.986,98843.0
2024-11-22 11:35:00,412.54,413.29,412.45,413.24,90902.0,410.966,411.7132,410.8764,411.6634,90902.0
2024-11-22 11:40:00,413.2,413.42,412.53,412.59,69129.0,411.6235,411.8427,410.9561,411.0158,69129.0
2024-11-22 11:45:00,412.6,412.96,412.27,412.91,89518.0,411.0258,411.3844,410.6971,411.3346,89518.0
2024-11-22 11:50:00,412.94,413.97,412.66,413.95,126341.0,411.3645,412.3906,411.0856,412.3707,126341.0
2024-11-22 11:55:00,413.85,413.92,413.57,413.6,58908.0,412.271,412.3408,411.9921,412.022,58908.0
2024-11-22 12:00:00,413.56,413.68,413.27,413.63,43142.0,411.9821,412.1017,411.6932,412.0519,43142.0
2024-11-22 12:05:00,413.67,413.8,413.27,413.64,64445.0,412.0917,412.2212,411.6932,412.0618,64445.0
2024-11-22 12:10:00,413.6,414.47,413.54,414.2,99348.0,412.022,412.8887,411.9622,412.6197,99348.0
2024-11-22 12:15:00,414.25,414.38,413.93,414.21,51801.0,412.6695,412.799,412.3507,412.6297,51801.0
2024-11-22 12:20:00,414.21,414.58,413.89,413.95,58458.0,412.6297,412.9982,412.3109,412.3707,58458.0
2024-11-22 12:25:00,413.95,414.15,413.83,414.11,55537.0,412.3707,412.5699,412.2511,412.53,55537.0
2024-11-22 12:30:00,414.16,414.28,413.59,413.91,53087.0,412.5798,412.6994,412.012,412.3308,53087.0
2024-11-22 12:35:00,413.87,414.04,413.35,413.46,44316.0,412.291,412.4603,411.7729,411.8825,44316.0
2024-11-22 12:40:00,413.47,413.72,413.33,413.63,47286.0,411.8925,412.1415,411.753,412.0519,47286.0
2024-11-22 12:45:00,413.6,413.84,413.49,413.8,57173.0,412.022,412.2611,411.9124,412.2212,57173.0
2024-11-22 12:50:00,413.84,414.75,413.79,414.67,136443.0,412.2611,413.1676,412.2113,413.0879,136443.0
2024-11-22 12:55:00,414.66,414.94,414.37,414.51,65083.0,413.0779,413.3569,412.789,412.9285,65083.0
2024-11-22 13:00:00,414.48,414.9,414.37,414.8,54310.0,412.8986,413.317,412.789,413.2174,54310.0
2024-11-22 13:05:00,414.78,414.99,414.69,414.91,60704.0,413.1975,413.4067,413.1078,413.327,60704.0
2024-11-22 13:10:00,414.89,415.24,414.73,414.73,80653.0,413.3071,413.6557,413.1477,413.1477,80653.0
2024-11-22 13:15:00,414.76,414.95,414.52,414.54,40008.0,413.1776,413.3668,412.9385,412.9584,40008.0
2024-11-22 13:20:00,414.54,414.95,414.35,414.87,35462.0,412.9584,413.3668,412.7691,413.2871,35462.0
2024-11-22 13:25:00,414.87,414.96,414.48,414.6,45521.0,413.2871,413.3768,412.8986,413.0182,45521.0
2024-11-22 13:30:00,414.59,415.2,414.54,415.14,64979.0,413.0082,413.6159,412.9584,413.5561,64979.0
2024-11-22 13:35:00,415.14,415.19,414.58,414.75,59703.0,413.5561,413.6059,412.9982,413.1676,59703.0
2024-11-22 13:40:00,414.71,414.94,414.42,414.72,79748.0,413.1278,413.3569,412.8389,413.1377,79748.0
2024-11-22 13:45:00,414.71,414.88,414.5,414.52,38543.0,413.1278,413.2971,412.9186,412.9385,38543.0
2024-11-22 13:50:00,414.55,414.69,414.35,414.68,55864.0,412.9684,413.1078,412.7691,413.0979,55864.0
2024-11-22 13:55:00,414.65,414.9,414.47,414.58,36192.0,413.068,413.317,412.8887,412.9982,36192.0
2024-11-22 14:00:00,414.59,414.62,414.36,414.41,38527.0,413.0082,413.0381,412.7791,412.8289,38527.0
2024-11-22 14:05:00,414.41,414.79,414.33,414.71,50613.0,412.8289,413.2074,412.7492,413.1278,50613.0
2024-11-22 14:10:00,414.74,415.09,414.52,415.0,52569.0,413.1576,413.5063,412.9385,413.4166,52569.0
2024-11-22 14:15:00,415.02,415.02,414.37,414.74,58851.0,413.4366,413.4366,412.789,413.1576,58851.0
2024-11-22 14:20:00,414.65,414.95,414.54,414.8,63057.0,413.068,413.3668,412.9584,413.2174,63057.0
2024-11-22 14:25:00,414.77,414.96,414.55,414.58,79551.0,413.1875,413.3768,412.9684,412.9982,79551.0
2024-11-22 14:30:00,414.56,414.68,414.23,414.34,76575.0,412.9783,413.0979,412.6496,412.7592,76575.0
2024-11-22 14:35:00,414.36,414.6,414.3,414.52,172109.0,412.7791,413.0182,412.7193,412.9385,172109.0
2024-11-22 14:40:00,414.5,414.56,414.13,414.44,64742.0,412.9186,412.9783,412.55,412.8588,64742.0
2024-11-22 14:45:00,414.43,414.65,414.32,414.58,32293.0,412.8488,413.068,412.7392,412.9982,32293.0
2024-11-22 14:50:00,414.56,414.93,414.49,414.88,39683.0,412.9783,413.3469,412.9086,413.2971,39683.0
2024-11-22 14:55:00,414.89,415.27,414.86,415.03,76006.0,413.3071,413.6856,413.2772,413.4465,76006.0
2024-11-22 15:00:00,415.04,415.13,414.62,414.8,100895.0,413.4565,413.5461,413.0381,413.2174,100895.0
2024-11-22 15:05:00,414.78,415.1,414.75,414.77,46610.0,413.1975,413.5163,413.1676,413.1875,46610.0
2024-11-22 15:10:00,414.79,414.79,414.28,414.36,74712.0,413.2074,413.2074,412.6994,412.7791,74712.0
2024-11-22 15:15:00,414.35,414.89,414.26,414.74,63196.0,412.7691,413.3071,412.6795,413.1576,63196.0
2024-11-22 15:20:00,414.71,414.76,414.35,414.69,56250.0,413.1278,413.1776,412.7691,413.1078,56250.0
2024-11-22 15:25:00,414.69,414.78,414.0,414.53,94081.0,413.1078,413.1975,412.4205,412.9484,94081.0
2024-11-22 15:30:00,414.53,414.88,414.45,414.84,75844.0,412.9484,413.2971,412.8687,413.2573,75844.0
2024-11-22 15:35:00,414.84,414.87,414.41,414.43,68609.0,413.2573,413.2871,412.8289,412.8488,68609.0
2024-11-22 15:40:00,414.41,414.46,414.06,414.22,73133.0,412.8289,412.8787,412.4802,412.6396,73133.0
2024-11-22 15:45:00,414.2,414.81,414.2,414.73,61713.0,412.6197,413.2274,412.6197,413.1477,61713.0
2024-11-22 15:50:00,414.71,416.15,414.55,416.1,363503.0,413.1278,414.5623,412.9684,414.5124,363503.0
2024-11-22 15:55:00,416.1,417.4,416.1,416.83,1384960.0,414.5124,415.8075,414.5124,415.2397,1384960.0
2024-11-25 09:30:00,418.25,419.04,416.61,418.69,604404.0,416.6542,417.4412,415.0205,417.0926,604404.0
2024-11-25 09:35:00,418.66,421.08,418.66,420.86,445909.0,417.0627,419.4734,417.0627,419.2543,445909.0
2024-11-25 09:40:00,420.87,420.98,419.65,420.27,376214.0,419.2642,419.3738,418.0489,418.6665,376214.0
2024-11-25 09:45:00,420.35,420.91,418.3,418.3,209558.0,418.7462,419.3041,416.7041,416.7041,209558.0
2024-11-25 09:50:00,418.35,418.49,416.21,416.97,201425.0,416.7539,416.8933,414.622,415.3791,201425.0
2024-11-25 09:55:00,416.94,417.37,416.25,416.52,214904.0,415.3492,415.7776,414.6619,414.9308,214904.0
2024-11-25 10:00:00,416.42,416.46,415.68,415.87,146678.0,414.8312,414.8711,414.0941,414.2833,146678.0
2024-11-25 10:05:00,415.92,416.0,415.19,415.39,163359.0,414.3331,414.4128,413.6059,413.8052,163359.0
2024-11-25 10:10:00,415.32,415.68,414.89,415.31,154192.0,413.7354,414.0941,413.3071,413.7255,154192.0
2024-11-25 10:15:00,415.28,415.94,415.05,415.49,125841.0,413.6956,414.3531,413.4665,413.9048,125841.0
2024-11-25 10:20:00,415.43,415.84,415.25,415.38,79585.0,413.845,414.2534,413.6657,413.7952,79585.0
2024-11-25 10:25:00,415.44,415.81,415.19,415.69,111483.0,413.855,414.2236,413.6059,414.104,111483.0
2024-11-25 10:30:00,415.64,416.0,415.0,415.14,105428.0,414.0542,414.4128,413.4166,413.5561,105428.0
2024-11-25 10:35:00,415.18,416.51,414.95,416.46,115755.0,413.596,414.9209,413.3668,414.8711,115755.0
2024-11-25 10:40:00,416.44,416.75,416.17,416.61,67301.0,414.8512,415.16,414.5822,415.0205,67301.0
2024-11-25 10:45:00,416.63,416.64,415.95,416.39,64523.0,415.0404,415.0504,414.363,414.8013,64523.0
2024-11-25 10:50:00,416.42,416.55,415.89,415.89,64521.0,414.8312,414.9607,414.3032,414.3032,64521.0
2024-11-25 10:55:00,415.87,416.0,415.42,415.69,76729.0,414.2833,414.4128,413.835,414.104,76729.0
2024-11-25 11:00:00,415.79,416.13,415.6,416.11,37712.0,414.2036,414.5423,414.0144,414.5224,37712.0
2024-11-25 11:05:00,416.1,416.11,415.33,415.51,56314.0,414.5124,414.5224,413.7454,413.9247,56314.0
2024-11-25 11:10:00,415.49,415.92,415.38,415.78,124248.0,413.9048,414.3331,413.7952,414.1937,124248.0
2024-11-25 11:15:00,415.83,416.0,415.33,415.82,58310.0,414.2435,414.4128,413.7454,414.2335,58310.0
2024-11-25 11:20:00,415.86,416.37,415.84,416.23,61567.0,414.2734,414.7814,414.2534,414.642,61567.0
2024-11-25 11:25:00,416.25,416.72,416.14,416.48,83227.0,414.6619,415.1301,414.5523,414.891,83227.0
2024-11-25 11:30:00,416.49,417.31,416.26,416.34,112173.0,414.901,415.7178,414.6718,414.7515,112173.0
2024-11-25 11:35:00,416.35,416.53,415.64,416.04,74435.0,414.7615,414.9408,414.0542,414.4527,74435.0
2024-11-25 11:40:00,415.96,416.09,415.65,415.96,54416.0,414.373,414.5025,414.0642,414.373,54416.0
2024-11-25 11:45:00,415.94,416.24,415.8,415.81,61707.0,414.3531,414.6519,414.2136,414.2236,61707.0
2024-11-25 11:50:00,415.89,416.05,415.64,415.9,69052.0,414.3032,414.4626,414.0542,414.3132,69052.0
2024-11-25 11:55:00,415.87,416.09,415.56,415.84,68772.0,414.2833,414.5025,413.9745,414.2534,68772.0
2024-11-25 12:00:00,415.81,415.95,415.43,415.88,47437.0,414.2236,414.363,413.845,414.2933,47437.0
2024-11-25 12:05:00,415.86,416.0,415.53,415.64,22743.0,414.2734,414.4128,413.9446,414.0542,22743.0
2024-11-25 12:10:00,415.6,415.83,415.23,415.25,47506.0,414.0144,414.2435,413.6458,413.6657,47506.0
2024-11-25 12:15:00,415.28,415.74,415.28,415.48,36612.0,413.6956,414.1538,413.6956,413.8948,36612.0
2024-11-25 12:20:00,415.47,415.51,415.17,415.25,48089.0,413.8849,413.9247,413.586,413.6657,48089.0
2024-11-25 12:25:00,415.26,415.65,415.22,415.37,44796.0,413.6757,414.0642,413.6358,413.7852,44796.0
2024-11-25 12:30:00,415.39,415.95,415.26,415.77,50592.0,413.8052,414.363,413.6757,414.1837,50592.0
2024-11-25 12:35:00,415.73,415.76,415.18,415.31,41834.0,414.1439,414.1737,413.596,413.7255,41834.0
2024-11-25 12:40:00,415.34,415.45,414.87,415.06,48608.0,413.7553,413.8649,413.2871,413.4764,48608.0
2024-11-25 12:45:00,414.99,415.44,414.85,415.43,52787.0,413.4067,413.855,413.2672,413.845,52787.0
2024-11-25 12:50:00,415.35,416.0,415.32,415.83,67040.0,413.7653,414.4128,413.7354,414.2435,67040.0
2024-11-25 12:55:00,415.78,416.18,415.65,416.0,42433.0,414.1937,414.5921,414.0642,414.4128,42433.0
2024-11-25 13:00:00,416.02,416.47,415.95,416.26,35716.0,414.4328,414.881,414.363,414.6718,35716.0
2024-11-25 13:05:00,416.23,416.66,416.02,416.47,45891.0,414.642,415.0703,414.4328,414.881,45891.0
2024-11-25 13:10:00,416.49,416.72,416.39,416.62,59627.0,414.901,415.1301,414.8013,415.0305,59627.0
2024-11-25 13:15:00,416.63,416.71,416.49,416.67,33553.0,415.0404,415.1201,414.901,415.0803,33553.0
2024-11-25 13:20:00,416.67,416.8,416.48,416.69,48373.0,415.0803,415.2098,414.891,415.1002,48373.0
2024-11-25 13:25:00,416.74,416.8,416.59,416.63,30414.0,415.15,415.2098,415.0006,415.0404,30414.0
2024-11-25 13:30:00,416.64,416.98,416.55,416.88,48853.0,415.0504,415.3891,414.9607,415.2895,48853.0
2024-11-25 13:35:00,416.8,416.97,416.74,416.87,28557.0,415.2098,415.3791,415.15,415.2795,28557.0
2024-11-25 13:40:00,416.98,417.01,416.59,416.85,111697.0,415.3891,415.419,415.0006,415.2596,111697.0
2024-11-25 13:45:00,416.87,417.17,416.64,416.69,49950.0,415.2795,415.5784,415.0504,415.1002,49950.0
2024-11-25 13:50:00,416.71,416.86,416.56,416.65,58597.0,415.1201,415.2695,414.9707,415.0603,58597.0
2024-11-25 13:55:00,416.63,416.63,416.3,416.46,30704.0,415.0404,415.0404,414.7117,414.8711,30704.0
2024-11-25 14:00:00,416.46,416.49,416.17,416.18,33517.0,414.8711,414.901,414.5822,414.5921,33517.0
2024-11-25 14:05:00,416.19,416.6,416.16,416.51,51748.0,414.6021,415.0105,414.5722,414.9209,51748.0
2024-11-25 14:10:00,416.49,416.67,416.46,416.57,29540.0,414.901,415.0803,414.8711,414.9807,29540.0
2024-11-25 14:15:00,416.56,416.66,416.44,416.55,28004.0,414.9707,415.0703,414.8512,414.9607,28004.0
2024-11-25 14:20:00,416.51,416.65,415.95,416.17,70872.0,414.9209,415.0603,414.363,414.5822,70872.0
2024-11-25 14:25:00,416.21,416.45,416.16,416.34,25229.0,414.622,414.8611,414.5722,414.7515,25229.0
2024-11-25 14:30:00,416.34,416.37,416.05,416.1,35192.0,414.7515,414.7814,414.4626,414.5124,35192.0
2024-11-25 14:35:00,416.1,416.38,415.98,416.12,37118.0,414.5124,414.7914,414.3929,414.5324,37118.0
2024-11-25 14:40:00,416.13,416.58,416.08,416.51,34290.0,414.5423,414.9906,414.4925,414.9209,34290.0
2024-11-25 14:45:00,416.51,416.79,416.44,416.73,34857.0,414.9209,415.1998,414.8512,415.14,34857.0
2024-11-25 14:50:00,416.78,416.88,416.55,416.58,48048.0,415.1899,415.2895,414.9607,414.9906,48048.0
2024-11-25 14:55:00,416.56,416.75,416.48,416.74,45034.0,414.9707,415.16,414.891,415.15,45034.0
2024-11-25 15:00:00,416.7,416.73,416.46,416.63,36392.0,415.1102,415.14,414.8711,415.0404,36392.0
2024-11-25 15:05:00,416.59,416.71,416.4,416.54,60635.0,415.0006,415.1201,414.8113,414.9508,60635.0
2024-11-25 15:10:00,416.51,416.89,416.38,416.69,89374.0,414.9209,415.2994,414.7914,415.1002,89374.0
2024-11-25 15:15:00,416.69,416.92,416.58,416.8,68475.0,415.1002,415.3293,414.9906,415.2098,68475.0
2024-11-25 15:20:00,416.82,416.82,416.39,416.49,49843.0,415.2297,415.2297,414.8013,414.901,49843.0
2024-11-25 15:25:00,416.51,416.73,416.44,416.58,44861.0,414.9209,415.14,414.8512,414.9906,44861.0
2024-11-25 15:30:00,416.61,416.85,416.52,416.57,68322.0,415.0205,415.2596,414.9308,414.9807,68322.0
2024-11-25 15:35:00,416.64,416.83,416.54,416.67,46120.0,415.0504,415.2397,414.9508,415.0803,46120.0
2024-11-25 15:40:00,416.7,417.21,416.67,416.99,79090.0,415.1102,415.6182,415.0803,415.3991,79090.0
2024-11-25 15:45:00,417.02,417.33,416.99,417.28,120160.0,415.4289,415.7378,415.3991,415.6879,120160.0
2024-11-25 15:50:00,417.24,419.35,417.17,419.12,409004.0,415.6481,417.75,415.5784,417.5209,409004.0
2024-11-25 15:55:00,419.0,419.13,418.67,418.78,438975.0,417.4014,417.5309,417.0726,417.1822,438975.0
2024-11-26 09:30:00,419.69,422.32,418.85,421.2,724726.0,418.0888,420.7087,417.252,419.593,724726.0
2024-11-26 09:35:00,421.2,422.27,421.08,421.68,343526.0,419.593,420.6589,419.4734,420.0712,343526.0
2024-11-26 09:40:00,421.74,423.15,421.4,423.14,429444.0,420.1309,421.5355,419.7922,421.5256,429444.0
2024-11-26 09:45:00,423.12,423.76,422.25,423.65,260617.0,421.5057,422.1432,420.639,422.0336,260617.0
2024-11-26 09:50:00,423.68,424.19,423.51,423.85,425533.0,422.0635,422.5716,421.8942,422.2329,425533.0
2024-11-26 09:55:00,423.91,424.57,423.62,424.29,337848.0,422.2927,422.9501,422.0038,422.6712,337848.0
2024-11-26 10:00:00,424.32,425.29,423.52,424.85,355547.0,422.7011,423.6674,421.9041,423.2291,355547.0
2024-11-26 10:05:00,424.92,425.12,424.42,425.03,233123.0,423.2988,423.498,422.8007,423.4084,233123.0
2024-11-26 10:10:00,425.02,425.18,424.1,424.84,158544.0,423.3984,423.5578,422.4819,423.2191,158544.0
2024-11-26 10:15:00,424.84,425.07,423.64,423.74,156923.0,423.2191,423.4482,422.0237,422.1233,156923.0
2024-11-26 10:20:00,423.75,424.26,423.54,424.06,126676.0,422.1333,422.6413,421.9241,422.4421,126676.0
2024-11-26 10:25:00,424.07,424.89,423.85,424.71,97739.0,422.452,423.2689,422.2329,423.0896,97739.0
2024-11-26 10:30:00,424.75,425.97,424.71,425.41,217476.0,423.1294,424.3448,423.0896,423.7869,217476.0
2024-11-26 10:35:00,425.44,426.23,425.16,425.66,165683.0,423.8168,424.6038,423.5379,424.036,165683.0
2024-11-26 10:40:00,425.65,427.25,425.57,427.19,210780.0,424.026,425.6199,423.9463,425.5601,210780.0
2024-11-26 10:45:00,427.19,427.19,426.2,426.56,168907.0,425.5601,425.5601,424.5739,424.9325,168907.0
2024-11-26 10:50:00,426.57,426.67,425.6,425.65,104023.0,424.9425,425.0421,423.9762,424.026,104023.0
2024-11-26 10:55:00,425.64,425.97,425.38,425.64,102426.0,424.016,424.3448,423.757,424.016,102426.0
2024-11-26 11:00:00,425.67,426.45,425.65,426.37,93234.0,424.0459,424.823,424.026,424.7433,93234.0
2024-11-26 11:05:00,426.34,426.73,426.16,426.22,108693.0,424.7134,425.1019,424.5341,424.5938,108693.0
2024-11-26 11:10:00,426.24,426.8,426.09,426.24,103769.0,424.6138,425.1716,424.4643,424.6138,103769.0
2024-11-26 11:15:00,426.27,426.43,425.59,425.8,102929.0,424.6436,424.803,423.9662,424.1754,102929.0
2024-11-26 11:20:00,425.8,426.2,425.58,425.8,73007.0,424.1754,424.5739,423.9563,424.1754,73007.0
2024-11-26 11:25:00,425.79,426.14,425.36,425.41,86606.0,424.1655,424.5141,423.7371,423.7869,86606.0
2024-11-26 11:30:00,425.41,426.09,425.31,426.08,61724.0,423.7869,424.4643,423.6873,424.4544,61724.0
2024-11-26 11:35:00,426.08,426.46,425.96,426.27,68658.0,424.4544,424.8329,424.3348,424.6436,68658.0
2024-11-26 11:40:00,426.25,426.25,425.52,425.62,55901.0,424.6237,424.6237,423.8965,423.9961,55901.0
2024-11-26 11:45:00,425.65,425.84,425.21,425.29,60918.0,424.026,424.2153,423.5877,423.6674,60918.0
2024-11-26 11:50:00,425.29,425.98,425.29,425.71,75432.0,423.6674,424.3548,423.6674,424.0858,75432.0
2024-11-26 11:55:00,425.68,425.9,425.35,425.9,56741.0,424.0559,424.2751,423.7272,424.2751,56741.0
2024-11-26 12:00:00,425.87,426.07,425.75,425.91,42133.0,424.2452,424.4444,424.1256,424.285,42133.0
2024-11-26 12:05:00,425.93,426.15,425.6,425.83,47782.0,424.3049,424.5241,423.9762,424.2053,47782.0
2024-11-26 12:10:00,425.83,425.96,425.47,425.48,48876.0,424.2053,424.3348,423.8467,423.8567,48876.0
2024-11-26 12:15:00,425.5,425.68,425.19,425.21,53363.0,423.8766,424.0559,423.5678,423.5877,53363.0
2024-11-26 12:20:00,425.21,425.78,425.13,425.52,81332.0,423.5877,424.1555,423.508,423.8965,81332.0
2024-11-26 12:25:00,425.54,425.59,425.36,425.48,39213.0,423.9164,423.9662,423.7371,423.8567,39213.0
2024-11-26 12:30:00,425.48,425.82,425.43,425.8,44312.0,423.8567,424.1954,423.8069,424.1754,44312.0
2024-11-26 12:35:00,425.76,426.06,425.66,425.98,71062.0,424.1356,424.4344,424.036,424.3548,71062.0
2024-11-26 12:40:00,426.0,426.12,425.86,425.93,40442.0,424.3747,424.4942,424.2352,424.3049,40442.0
2024-11-26 12:45:00,425.94,426.29,425.81,426.23,58647.0,424.3149,424.6636,424.1854,424.6038,58647.0
2024-11-26 12:50:00,426.28,426.6,426.27,426.44,53024.0,424.6536,424.9724,424.6436,424.813,53024.0
2024-11-26 12:55:00,426.44,426.97,426.29,426.9,96587.0,424.813,425.341,424.6636,425.2712,96587.0
2024-11-26 13:00:00,426.89,426.89,426.55,426.65,52969.0,425.2613,425.2613,424.9226,425.0222,52969.0
2024-11-26 13:05:00,426.64,426.79,426.36,426.44,60209.0,425.0122,425.1617,424.7333,424.813,60209.0
2024-11-26 13:10:00,426.44,426.52,426.11,426.22,65896.0,424.813,424.8927,424.4843,424.5938,65896.0
2024-11-26 13:15:00,426.25,426.35,425.88,426.0,57804.0,424.6237,424.7233,424.2551,424.3747,57804.0
2024-11-26 13:20:00,426.01,426.26,425.91,426.08,35076.0,424.3846,424.6337,424.285,424.4544,35076.0
2024-11-26 13:25:00,426.08,426.3,426.07,426.11,29635.0,424.4544,424.6735,424.4444,424.4843,29635.0
2024-11-26 13:30:00,426.11,426.5,426.11,426.5,60835.0,424.4843,424.8728,424.4843,424.8728,60835.0
2024-11-26 13:35:00,426.49,426.6,426.18,426.19,48732.0,424.8628,424.9724,424.554,424.564,48732.0
2024-11-26 13:40:00,426.19,426.99,426.17,426.97,74638.0,424.564,425.3609,424.544,425.341,74638.0
2024-11-26 13:45:00,426.97,427.0,426.51,426.64,127600.0,425.341,425.3709,424.8827,425.0122,127600.0
2024-11-26 13:50:00,426.65,426.67,426.33,426.49,49015.0,425.0222,425.0421,424.7034,424.8628,49015.0
2024-11-26 13:55:00,426.49,426.75,426.38,426.69,51907.0,424.8628,425.1218,424.7532,425.062,51907.0
2024-11-26 14:00:00,426.71,426.95,426.6,426.79,66178.0,425.082,425.3211,424.9724,425.1617,66178.0
2024-11-26 14:05:00,426.8,426.85,426.4,426.59,53332.0,425.1716,425.2214,424.7732,424.9624,53332.0
2024-11-26 14:10:00,426.62,426.91,426.57,426.65,45623.0,424.9923,425.2812,424.9425,425.0222,45623.0
2024-11-26 14:15:00,426.62,426.72,426.23,426.36,70842.0,424.9923,425.0919,424.6038,424.7333,70842.0
2024-11-26 14:20:00,426.32,426.65,426.1,426.23,64995.0,424.6935,425.0222,424.4743,424.6038,64995.0
2024-11-26 14:25:00,426.21,426.53,426.13,426.39,64672.0,424.5839,424.9027,424.5042,424.7632,64672.0
2024-11-26 14:30:00,426.42,426.91,426.27,426.89,85534.0,424.7931,425.2812,424.6436,425.2613,85534.0
2024-11-26 14:35:00,426.91,427.15,426.74,427.09,88204.0,425.2812,425.5203,425.1119,425.4605,88204.0
2024-11-26 14:40:00,427.09,427.2,426.92,426.94,57256.0,425.4605,425.5701,425.2912,425.3111,57256.0
2024-11-26 14:45:00,426.98,427.2,426.9,427.18,52485.0,425.3509,425.5701,425.2712,425.5502,52485.0
2024-11-26 14:50:00,427.21,427.25,426.89,427.15,81276.0,425.5801,425.6199,425.2613,425.5203,81276.0
2024-11-26 14:55:00,427.15,427.22,426.96,427.09,39158.0,425.5203,425.59,425.331,425.4605,39158.0
2024-11-26 15:00:00,427.1,427.34,427.05,427.33,68028.0,425.4705,425.7096,425.4207,425.6996,68028.0
2024-11-26 15:05:00,427.34,427.73,427.24,427.64,134841.0,425.7096,426.0981,425.6099,426.0084,134841.0
2024-11-26 15:10:00,427.65,427.81,427.43,427.46,92411.0,426.0184,426.1778,425.7992,425.8291,92411.0
2024-11-26 15:15:00,427.47,427.66,427.44,427.61,83862.0,425.8391,426.0283,425.8092,425.9785,83862.0
2024-11-26 15:20:00,427.61,427.66,427.47,427.62,123534.0,425.9785,426.0283,425.8391,425.9885,123534.0
2024-11-26 15:25:00,427.61,428.33,427.55,428.31,171915.0,425.9785,426.6958,425.9188,426.6759,171915.0
2024-11-26 15:30:00,428.3,428.37,427.75,427.82,172631.0,426.6659,426.7356,426.118,426.1877,172631.0
2024-11-26 15:35:00,427.81,428.17,427.81,428.17,114218.0,426.1778,426.5364,426.1778,426.5364,114218.0
2024-11-26 15:40:00,428.16,428.55,427.98,428.54,136477.0,426.5264,426.9149,426.3471,426.905,136477.0
2024-11-26 15:45:00,428.53,429.05,428.51,428.68,271554.0,426.895,427.413,426.8751,427.0445,271554.0
2024-11-26 15:50:00,428.64,428.76,427.47,427.65,291756.0,427.0046,427.1241,425.8391,426.0184,291756.0
2024-11-26 15:55:00,427.69,428.45,427.63,427.66,712419.0,426.0582,426.8153,425.9985,426.0283,712419.0
2024-11-27 09:30:00,425.12,427.23,424.1,426.33,503711.0,423.498,425.6,422.4819,424.7034,503711.0
2024-11-27 09:35:00,426.24,426.29,425.23,425.57,167065.0,424.6138,424.6636,423.6076,423.9463,167065.0
2024-11-27 09:40:00,425.5,425.94,424.68,425.29,165514.0,423.8766,424.3149,423.0597,423.6674,165514.0
2024-11-27 09:45:00,425.19,426.47,424.79,426.17,168415.0,423.5678,424.8429,423.1693,424.544,168415.0
2024-11-27 09:50:00,426.2,426.5,424.62,424.78,199597.0,424.5739,424.8728,422.9999,423.1593,199597.0
2024-11-27 09:55:00,424.67,425.83,424.67,425.74,101780.0,423.0498,424.2053,423.0498,424.1157,101780.0
2024-11-27 10:00:00,425.6,425.61,424.52,425.1,122544.0,423.9762,423.9862,422.9003,423.4781,122544.0
2024-11-27 10:05:00,425.1,425.79,424.93,425.56,101881.0,423.4781,424.1655,423.3088,423.9364,101881.0
2024-11-27 10:10:00,425.63,425.64,424.65,424.71,64999.0,424.0061,424.016,423.0298,423.0896,64999.0
2024-11-27 10:15:00,424.71,425.16,424.14,425.04,136680.0,423.0896,423.5379,422.5218,423.4183,136680.0
2024-11-27 10:20:00,425.04,425.5,424.91,425.35,84891.0,423.4183,423.8766,423.2888,423.7272,84891.0
2024-11-27 10:25:00,425.38,425.65,424.7,425.56,90245.0,423.757,424.026,423.0796,423.9364,90245.0
2024-11-27 10:30:00,425.57,426.09,425.42,425.48,96133.0,423.9463,424.4643,423.7969,423.8567,96133.0
2024-11-27 10:35:00,425.46,425.58,424.53,424.65,99320.0,423.8367,423.9563,422.9103,423.0298,99320.0
2024-11-27 10:40:00,424.57,425.09,424.37,425.0,94769.0,422.9501,423.4681,422.7509,423.3785,94769.0
2024-11-27 10:45:00,425.0,425.04,424.24,424.35,71290.0,423.3785,423.4183,422.6214,422.731,71290.0
2024-11-27 10:50:00,424.35,424.45,423.74,424.19,96594.0,422.731,422.8306,422.1233,422.5716,96594.0
2024-11-27 10:55:00,424.2,424.73,423.84,424.44,73696.0,422.5815,423.1095,422.2229,422.8206,73696.0
2024-11-27 11:00:00,424.46,424.66,423.91,424.38,83884.0,422.8406,423.0398,422.2927,422.7609,83884.0
2024-11-27 11:05:00,424.35,424.72,424.07,424.12,57449.0,422.731,423.0996,422.452,422.5018,57449.0
2024-11-27 11:10:00,424.08,424.21,423.5,423.98,75332.0,422.462,422.5915,421.8842,422.3624,75332.0
2024-11-27 11:15:00,423.89,423.97,422.99,423.3,90827.0,422.2727,422.3524,421.3762,421.685,90827.0
2024-11-27 11:20:00,423.26,424.29,423.26,424.0,79341.0,421.6451,422.6712,421.6451,422.3823,79341.0
2024-11-27 11:25:00,424.0,424.65,423.87,424.58,116520.0,422.3823,423.0298,422.2528,422.9601,116520.0
2024-11-27 11:30:00,424.54,424.88,424.08,424.8,86427.0,422.9202,423.2589,422.462,423.1793,86427.0
2024-11-27 11:35:00,424.81,425.01,424.39,424.79,109526.0,423.1892,423.3885,422.7708,423.1693,109526.0
2024-11-27 11:40:00,424.79,424.93,424.0,424.06,74813.0,423.1693,423.3088,422.3823,422.4421,74813.0
2024-11-27 11:45:00,424.06,424.48,423.55,423.61,55369.0,422.4421,422.8605,421.934,421.9938,55369.0
2024-11-27 11:50:00,423.57,424.02,423.53,424.0,57373.0,421.9539,422.4022,421.9141,422.3823,57373.0
2024-11-27 11:55:00,423.96,424.35,423.87,424.23,41084.0,422.3425,422.731,422.2528,422.6114,41084.0
2024-11-27 12:00:00,424.23,424.4,423.71,423.81,52949.0,422.6114,422.7808,422.0934,422.193,52949.0
2024-11-27 12:05:00,423.88,424.12,423.47,423.7,37652.0,422.2628,422.5018,421.8543,422.0835,37652.0
2024-11-27 12:10:00,423.68,424.02,423.63,423.68,41190.0,422.0635,422.4022,422.0137,422.0635,41190.0
2024-11-27 12:15:00,423.7,423.7,423.28,423.58,50296.0,422.0835,422.0835,421.6651,421.9639,50296.0
2024-11-27 12:20:00,423.57,423.81,423.4,423.63,63475.0,421.9539,422.193,421.7846,422.0137,63475.0
2024-11-27 12:25:00,423.67,424.17,423.67,423.87,45931.0,422.0536,422.5517,422.0536,422.2528,45931.0
2024-11-27 12:30:00,423.86,423.99,423.4,423.45,38481.0,422.2428,422.3723,421.7846,421.8344,38481.0
2024-11-27 12:35:00,423.47,423.67,423.34,423.61,52650.0,421.8543,422.0536,421.7248,421.9938,52650.0
2024-11-27 12:40:00,423.61,423.7,423.46,423.69,32570.0,421.9938,422.0835,421.8444,422.0735,32570.0
2024-11-27 12:45:00,423.73,423.73,423.35,423.35,49366.0,422.1133,422.1133,421.7348,421.7348,49366.0
2024-11-27 12:50:00,423.34,423.67,423.34,423.43,47938.0,421.7248,422.0536,421.7248,421.8145,47938.0
2024-11-27 12:55:00,423.44,423.46,423.25,423.37,26528.0,421.8244,421.8444,421.6352,421.7547,26528.0
2024-11-27 13:00:00,423.36,423.41,423.17,423.2,45623.0,421.7447,421.7946,421.5555,421.5854,45623.0
2024-11-27 13:05:00,423.2,423.48,423.2,423.44,29425.0,421.5854,421.8643,421.5854,421.8244,29425.0
2024-11-27 13:10:00,423.44,423.8,423.43,423.78,54918.0,421.8244,422.1831,421.8145,422.1631,54918.0
2024-11-27 13:15:00,423.79,424.2,423.52,424.05,72172.0,422.1731,422.5815,421.9041,422.4321,72172.0
2024-11-27 13:20:00,424.09,424.18,423.74,423.85,41585.0,422.472,422.5616,422.1233,422.2329,41585.0
2024-11-27 13:25:00,423.93,424.03,423.6,423.72,52969.0,422.3126,422.4122,421.9838,422.1034,52969.0
2024-11-27 13:30:00,423.73,424.44,423.7,424.43,47119.0,422.1133,422.8206,422.0835,422.8107,47119.0
2024-11-27 13:35:00,424.44,424.5,424.25,424.31,40666.0,422.8206,422.8804,422.6314,422.6911,40666.0
2024-11-27 13:40:00,424.31,424.35,424.0,424.3,40770.0,422.6911,422.731,422.3823,422.6812,40770.0
2024-11-27 13:45:00,424.31,424.5,424.05,424.11,42849.0,422.6911,422.8804,422.4321,422.4919,42849.0
2024-11-27 13:50:00,424.1,424.31,424.08,424.21,39226.0,422.4819,422.6911,422.462,422.5915,39226.0
2024-11-27 13:55:00,424.21,424.45,424.16,424.33,49175.0,422.5915,422.8306,422.5417,422.711,49175.0
2024-11-27 14:00:00,424.35,424.4,424.15,424.23,42711.0,422.731,422.7808,422.5317,422.6114,42711.0
2024-11-27 14:05:00,424.23,424.51,424.2,424.33,53281.0,422.6114,422.8904,422.5815,422.711,53281.0
2024-11-27 14:10:00,424.29,424.48,424.18,424.45,28981.0,422.6712,422.8605,422.5616,422.8306,28981.0
2024-11-27 14:15:00,424.46,424.54,424.03,424.11,53092.0,422.8406,422.9202,422.4122,422.4919,53092.0
2024-11-27 14:20:00,424.12,424.54,424.07,424.5,45209.0,422.5018,422.9202,422.452,422.8804,45209.0
2024-11-27 14:25:00,424.5,424.65,424.3,424.38,61477.0,422.8804,423.0298,422.6812,422.7609,61477.0
2024-11-27 14:30:00,424.35,424.38,424.17,424.27,40870.0,422.731,422.7609,422.5517,422.6513,40870.0
2024-11-27 14:35:00,424.26,424.27,423.91,423.94,44318.0,422.6413,422.6513,422.2927,422.3225,44318.0
2024-11-27 14:40:00,423.94,424.25,423.91,424.14,40093.0,422.3225,422.6314,422.2927,422.5218,40093.0
2024-11-27 14:45:00,424.14,424.52,424.06,424.37,39717.0,422.5218,422.9003,422.4421,422.7509,39717.0
2024-11-27 14:50:00,424.38,424.57,424.3,424.33,38743.0,422.7609,422.9501,422.6812,422.711,38743.0
2024-11-27 14:55:00,424.28,424.43,424.04,424.06,43568.0,422.6612,422.8107,422.4222,422.4421,43568.0
2024-11-27 15:00:00,424.04,424.62,424.0,424.58,57064.0,422.4222,422.9999,422.3823,422.9601,57064.0
2024-11-27 15:05:00,424.56,424.9,424.54,424.84,67645.0,422.9402,423.2789,422.9202,423.2191,67645.0
2024-11-27 15:10:00,424.8,424.84,424.4,424.49,72033.0,423.1793,423.2191,422.7808,422.8704,72033.0
2024-11-27 15:15:00,424.49,424.61,424.05,424.13,64941.0,422.8704,422.99,422.4321,422.5118,64941.0
2024-11-27 15:20:00,424.13,424.24,424.0,424.11,50216.0,422.5118,422.6214,422.3823,422.4919,50216.0
2024-11-27 15:25:00,424.07,424.08,423.69,423.84,67668.0,422.452,422.462,422.0735,422.2229,67668.0
2024-11-27 15:30:00,423.82,424.0,423.67,423.92,73925.0,422.203,422.3823,422.0536,422.3026,73925.0
2024-11-27 15:35:00,423.89,424.25,423.86,424.2,69052.0,422.2727,422.6314,422.2428,422.5815,69052.0
2024-11-27 15:40:00,424.2,424.22,423.65,424.07,77053.0,422.5815,422.6015,422.0336,422.452,77053.0
2024-11-27 15:45:00,424.09,424.4,424.08,424.24,89509.0,422.472,422.7808,422.462,422.6214,89509.0
2024-11-27 15:50:00,424.23,424.34,423.72,423.97,144917.0,422.6114,422.721,422.1034,422.3524,144917.0
2024-11-27 15:55:00,424.0,424.02,422.02,422.91,1118391.0,422.3823,422.4022,420.4099,421.2965,1118391.0
2024-11-29 09:30:00,420.1,420.57,418.21,418.64,780959.0,418.4972,418.9654,416.6144,417.0428,780959.0
2024-11-29 09:35:00,418.6,420.43,417.8,420.1,339550.0,417.0029,418.8259,416.206,418.4972,339550.0
2024-11-29 09:40:00,420.09,421.12,419.84,420.93,270885.0,418.4872,419.5133,418.2382,419.324,270885.0
2024-11-29 09:45:00,420.95,420.97,419.53,419.74,267184.0,419.3439,419.3639,417.9294,418.1386,267184.0
2024-11-29 09:50:00,419.73,420.12,419.33,419.85,152821.0,418.1286,418.5171,417.7301,418.2481,152821.0
2024-11-29 09:55:00,419.8,420.05,419.23,419.94,218894.0,418.1983,418.4474,417.6305,418.3378,218894.0
2024-11-29 10:00:00,419.92,420.37,418.82,419.0,259323.0,418.3179,418.7662,417.2221,417.4014,259323.0
2024-11-29 10:05:00,419.02,419.43,418.83,419.31,186307.0,417.4213,417.8297,417.232,417.7102,186307.0
2024-11-29 10:10:00,419.29,420.45,419.26,420.33,131590.0,417.6903,418.8459,417.6604,418.7263,131590.0
2024-11-29 10:15:00,420.45,421.55,420.39,421.18,141175.0,418.8459,419.9417,418.7861,419.5731,141175.0
2024-11-29 10:20:00,421.19,421.48,420.6,421.4,122357.0,419.583,419.8719,418.9953,419.7922,122357.0
2024-11-29 10:25:00,421.4,421.65,420.84,421.53,121231.0,419.7922,420.0413,419.2344,419.9217,121231.0
2024-11-29 10:30:00,421.56,421.88,421.45,421.82,85373.0,419.9516,420.2704,419.842,420.2106,85373.0
2024-11-29 10:35:00,421.79,422.35,421.67,422.21,101786.0,420.1807,420.7386,420.0612,420.5991,101786.0
2024-11-29 10:40:00,422.21,422.86,422.12,422.58,111215.0,420.5991,421.2467,420.5095,420.9677,111215.0
2024-11-29 10:45:00,422.53,422.56,421.77,421.88,96365.0,420.9179,420.9478,420.1608,420.2704,96365.0
2024-11-29 10:50:00,421.85,422.17,421.69,421.98,69565.0,420.2405,420.5593,420.0811,420.37,69565.0
2024-11-29 10:55:00,421.96,422.25,421.8,421.97,70418.0,420.3501,420.639,420.1907,420.3601,70418.0
2024-11-29 11:00:00,421.93,422.38,421.93,422.18,71722.0,420.3202,420.7685,420.3202,420.5693,71722.0
2024-11-29 11:05:00,422.18,422.77,422.09,422.67,88816.0,420.5693,421.157,420.4796,421.0574,88816.0
2024-11-29 11:10:00,422.63,423.54,422.52,423.28,106471.0,421.0175,421.9241,420.908,421.6651,106471.0
2024-11-29 11:15:00,423.28,423.28,422.63,422.67,72387.0,421.6651,421.6651,421.0175,421.0574,72387.0
2024-11-29 11:20:00,422.67,423.18,422.59,422.93,72470.0,421.0574,421.5654,420.9777,421.3164,72470.0
2024-11-29 11:25:00,422.93,423.16,422.67,423.04,66661.0,421.3164,421.5455,421.0574,421.426,66661.0
2024-11-29 11:30:00,423.11,423.15,422.72,422.9,67093.0,421.4957,421.5355,421.1072,421.2865,67093.0
2024-11-29 11:35:00,422.94,423.05,422.79,423.02,51653.0,421.3264,421.4359,421.1769,421.406,51653.0
2024-11-29 11:40:00,423.0,423.29,422.95,423.22,62482.0,421.3861,421.675,421.3363,421.6053,62482.0
2024-11-29 11:45:00,423.21,423.55,423.08,423.25,85802.0,421.5953,421.934,421.4658,421.6352,85802.0
2024-11-29 11:50:00,423.25,423.65,423.09,423.59,86805.0,421.6352,422.0336,421.4758,421.9739,86805.0
2024-11-29 11:55:00,423.55,423.96,423.33,423.89,70511.0,421.934,422.3425,421.7149,422.2727,70511.0
2024-11-29 12:00:00,423.83,423.83,423.42,423.7,69869.0,422.213,422.213,421.8045,422.0835,69869.0
2024-11-29 12:05:00,423.67,424.05,423.6,423.91,75669.0,422.0536,422.4321,421.9838,422.2927,75669.0
2024-11-29 12:10:00,423.94,424.04,423.68,423.85,82872.0,422.3225,422.4222,422.0635,422.2329,82872.0
2024-11-29 12:15:00,423.85,424.35,423.83,424.3,87254.0,422.2329,422.731,422.213,422.6812,87254.0
2024-11-29 12:20:00,424.29,424.79,424.27,424.5,97477.0,422.6712,423.1693,422.6513,422.8804,97477.0
2024-11-29 12:25:00,424.47,424.65,424.11,424.28,75679.0,422.8505,423.0298,422.4919,422.6612,75679.0
2024-11-29 12:30:00,424.24,424.58,424.06,424.52,67400.0,422.6214,422.9601,422.4421,422.9003,67400.0
2024-11-29 12:35:00,424.52,424.89,424.47,424.76,81866.0,422.9003,423.2689,422.8505,423.1394,81866.0
2024-11-29 12:40:00,424.81,424.82,424.0,424.42,115972.0,423.1892,423.1992,422.3823,422.8007,115972.0
2024-11-29 12:45:00,424.39,424.46,423.54,423.85,200574.0,422.7708,422.8406,421.9241,422.2329,200574.0
2024-11-29 12:50:00,423.78,424.81,423.78,424.46,183596.0,422.1631,423.1892,422.1631,422.8406,183596.0
2024-11-29 12:55:00,424.46,424.46,423.36,423.46,537326.0,422.8406,422.8406,421.7447,421.8444,537326.0
2024-12-02 09:30:00,421.57,424.73,421.31,424.59,522391.0,419.9616,423.1095,419.7026,422.9701,522391.0
2024-12-02 09:35:00,424.69,425.54,424.08,424.94,184227.0,423.0697,423.9164,422.462,423.3187,184227.0
2024-12-02 09:40:00,424.81,425.3,424.55,424.82,108823.0,423.1892,423.6773,422.9302,423.1992,108823.0
2024-12-02 09:45:00,424.9,426.32,424.84,426.27,154125.0,423.2789,424.6935,423.2191,424.6436,154125.0
2024-12-02 09:50:00,426.25,426.56,425.64,426.17,159845.0,424.6237,424.9325,424.016,424.544,159845.0
2024-12-02 09:55:00,426.19,427.1,425.53,426.17,161276.0,424.564,425.4705,423.9065,424.544,161276.0
2024-12-02 10:00:00,426.19,427.55,425.98,427.14,244298.0,424.564,425.9188,424.3548,425.5103,244298.0
2024-12-02 10:05:00,427.14,428.05,427.09,427.61,151455.0,425.5103,426.4169,425.4605,425.9785,151455.0
2024-12-02 10:10:00,427.62,429.0,427.57,428.79,176707.0,425.9885,427.3632,425.9387,427.154,176707.0
2024-12-02 10:15:00,428.8,429.46,428.6,428.73,187674.0,427.164,427.8215,426.9648,427.0943,187674.0
2024-12-02 10:20:00,428.74,429.45,428.61,428.9,132365.0,427.1042,427.8115,426.9747,427.2636,132365.0
2024-12-02 10:25:00,428.88,430.68,428.86,430.57,286700.0,427.2437,429.0368,427.2238,428.9272,286700.0
2024-12-02 10:30:00,430.61,431.44,430.59,431.31,177448.0,428.9671,429.7939,428.9472,429.6644,177448.0
2024-12-02 10:35:00,431.3,431.9,431.05,431.35,165947.0,429.6545,430.2522,429.4054,429.7043,165947.0
2024-12-02 10:40:00,431.34,431.77,431.02,431.17,126329.0,429.6943,430.1227,429.3755,429.525,126329.0
2024-12-02 10:45:00,431.2,433.0,431.14,432.36,244182.0,429.5548,431.348,429.4951,430.7104,244182.0
2024-12-02 10:50:00,432.32,432.32,431.37,432.12,106245.0,430.6706,430.6706,429.7242,430.4713,106245.0
2024-12-02 10:55:00,432.12,432.15,430.62,431.19,139302.0,430.4713,430.5012,428.977,429.5449,139302.0
2024-12-02 11:00:00,431.14,431.28,430.68,430.91,67420.0,429.4951,429.6345,429.0368,429.2659,67420.0
2024-12-02 11:05:00,430.91,431.88,430.83,431.67,79196.0,429.2659,430.2322,429.1862,430.023,79196.0
2024-12-02 11:10:00,431.71,431.84,431.5,431.84,86278.0,430.0629,430.1924,429.8537,430.1924,86278.0
2024-12-02 11:15:00,431.81,431.84,431.41,431.62,70141.0,430.1625,430.1924,429.764,429.9732,70141.0
2024-12-02 11:20:00,431.55,431.55,430.2,430.3,115273.0,429.9035,429.9035,428.5587,428.6583,115273.0
2024-12-02 11:25:00,430.25,430.66,430.12,430.3,88940.0,428.6085,429.0169,428.479,428.6583,88940.0
2024-12-02 11:30:00,430.34,430.4,429.76,430.08,85341.0,428.6981,428.7579,428.1203,428.4391,85341.0
2024-12-02 11:35:00,429.99,430.96,429.85,430.66,95392.0,428.3495,429.3158,428.21,429.0169,95392.0
2024-12-02 11:40:00,430.71,430.84,430.27,430.39,67473.0,429.0667,429.1962,428.6284,428.7479,67473.0
2024-12-02 11:45:00,430.44,431.07,430.41,430.94,51354.0,428.7977,429.4253,428.7679,429.2958,51354.0
2024-12-02 11:50:00,430.88,431.4,430.72,431.4,52999.0,429.2361,429.7541,429.0767,429.7541,52999.0
2024-12-02 11:55:00,431.36,431.61,431.09,431.28,51776.0,429.7142,429.9633,429.4453,429.6345,51776.0
2024-12-02 12:00:00,431.32,431.77,431.25,431.52,72859.0,429.6744,430.1227,429.6046,429.8736,72859.0
2024-12-02 12:05:00,431.42,431.49,431.12,431.29,54018.0,429.774,429.8437,429.4751,429.6445,54018.0
2024-12-02 12:10:00,431.26,431.38,430.8,430.9,56664.0,429.6146,429.7341,429.1564,429.256,56664.0
2024-12-02 12:15:00,430.87,431.38,430.69,430.8,58114.0,429.2261,429.7341,429.0468,429.1564,58114.0
2024-12-02 12:20:00,430.79,431.14,430.58,431.11,64103.0,429.1464,429.4951,428.9372,429.4652,64103.0
2024-12-02 12:25:00,431.12,431.19,430.72,430.93,69692.0,429.4751,429.5449,429.0767,429.2859,69692.0
2024-12-02 12:30:00,430.96,431.35,430.85,431.23,54343.0,429.3158,429.7043,429.2062,429.5847,54343.0
2024-12-02 12:35:00,431.24,431.28,430.93,430.94,51484.0,429.5947,429.6345,429.2859,429.2958,51484.0
2024-12-02 12:40:00,430.97,431.05,430.58,430.88,66492.0,429.3257,429.4054,428.9372,429.2361,66492.0
2024-12-02 12:45:00,430.87,430.97,430.58,430.77,37616.0,429.2261,429.3257,428.9372,429.1265,37616.0
2024-12-02 12:50:00,430.81,431.05,430.68,430.74,52344.0,429.1663,429.4054,429.0368,429.0966,52344.0
2024-12-02 12:55:00,430.77,431.02,430.71,431.0,40202.0,429.1265,429.3755,429.0667,429.3556,40202.0
2024-12-02 13:00:00,431.0,431.26,430.78,431.24,60067.0,429.3556,429.6146,429.1364,429.5947,60067.0
2024-12-02 13:05:00,431.26,431.26,430.55,430.6,29981.0,429.6146,429.6146,428.9073,428.9571,29981.0
2024-12-02 13:10:00,430.59,430.97,430.24,430.73,49287.0,428.9472,429.3257,428.5985,429.0866,49287.0
2024-12-02 13:15:00,430.8,430.89,430.46,430.82,31574.0,429.1564,429.246,428.8177,429.1763,31574.0
2024-12-02 13:20:00,430.78,431.09,430.61,430.8,47223.0,429.1364,429.4453,428.9671,429.1564,47223.0
2024-12-02 13:25:00,430.83,430.89,430.66,430.74,34592.0,429.1862,429.246,429.0169,429.0966,34592.0
2024-12-02 13:30:00,430.74,430.82,430.37,430.74,35080.0,429.0966,429.1763,428.728,429.0966,35080.0
2024-12-02 13:35:00,430.74,431.07,430.57,431.03,45734.0,429.0966,429.4253,428.9272,429.3855,45734.0
2024-12-02 13:40:00,431.0,431.2,430.74,430.77,52985.0,429.3556,429.5548,429.0966,429.1265,52985.0
2024-12-02 13:45:00,430.77,431.11,430.77,431.04,29570.0,429.1265,429.4652,429.1265,429.3954,29570.0
2024-12-02 13:50:00,431.05,431.06,430.85,430.93,27718.0,429.4054,429.4154,429.2062,429.2859,27718.0
2024-12-02 13:55:00,430.95,431.34,430.83,431.33,80125.0,429.3058,429.6943,429.1862,429.6843,80125.0
2024-12-02 14:00:00,431.33,431.54,431.08,431.4,58234.0,429.6843,429.8935,429.4353,429.7541,58234.0
2024-12-02 14:05:00,431.41,431.45,431.17,431.33,46512.0,429.764,429.8039,429.525,429.6843,46512.0
2024-12-02 14:10:00,431.33,431.63,431.08,431.1,65262.0,429.6843,429.9832,429.4353,429.4552,65262.0
2024-12-02 14:15:00,431.12,431.41,431.01,431.23,48408.0,429.4751,429.764,429.3656,429.5847,48408.0
2024-12-02 14:20:00,431.25,431.71,431.2,431.68,40596.0,429.6046,430.0629,429.5548,430.033,40596.0
2024-12-02 14:25:00,431.7,431.73,431.16,431.29,54347.0,430.0529,430.0828,429.515,429.6445,54347.0
2024-12-02 14:30:00,431.29,431.65,431.22,431.59,53010.0,429.6445,430.0031,429.5748,429.9433,53010.0
2024-12-02 14:35:00,431.6,431.82,431.44,431.58,81526.0,429.9533,430.1725,429.7939,429.9334,81526.0
2024-12-02 14:40:00,431.57,431.69,431.38,431.49,54970.0,429.9234,430.043,429.7341,429.8437,54970.0
2024-12-02 14:45:00,431.5,431.51,431.0,431.12,61958.0,429.8537,429.8637,429.3556,429.4751,61958.0
2024-12-02 14:50:00,431.14,431.42,431.07,431.29,62078.0,429.4951,429.774,429.4253,429.6445,62078.0
2024-12-02 14:55:00,431.3,431.38,431.11,431.24,43756.0,429.6545,429.7341,429.4652,429.5947,43756.0
2024-12-02 15:00:00,431.24,431.3,431.04,431.18,72511.0,429.5947,429.6545,429.3954,429.5349,72511.0
2024-12-02 15:05:00,431.13,431.39,431.12,431.26,45818.0,429.4851,429.7441,429.4751,429.6146,45818.0
2024-12-02 15:10:00,431.27,431.77,431.25,431.72,78153.0,429.6246,430.1227,429.6046,430.0729,78153.0
2024-12-02 15:15:00,431.7,431.94,431.3,431.34,67524.0,430.0529,430.292,429.6545,429.6943,67524.0
2024-12-02 15:20:00,431.36,431.68,431.32,431.46,56479.0,429.7142,430.033,429.6744,429.8138,56479.0
2024-12-02 15:25:00,431.49,431.79,431.33,431.61,53414.0,429.8437,430.1426,429.6843,429.9633,53414.0
2024-12-02 15:30:00,431.61,431.69,431.34,431.41,50068.0,429.9633,430.043,429.6943,429.764,50068.0
2024-12-02 15:35:00,431.42,431.45,431.21,431.45,69224.0,429.774,429.8039,429.5648,429.8039,69224.0
2024-12-02 15:40:00,431.42,431.47,430.92,431.09,77124.0,429.774,429.8238,429.2759,429.4453,77124.0
2024-12-02 15:45:00,431.09,431.26,430.91,431.22,76079.0,429.4453,429.6146,429.2659,429.5748,76079.0
2024-12-02 15:50:00,431.19,431.3,430.05,430.8,273557.0,429.5449,429.6545,428.4092,429.1564,273557.0
2024-12-02 15:55:00,430.83,431.53,430.77,431.0,512240.0,429.1862,429.8836,429.1265,429.3556,512240.0
2024-12-03 09:30:00,429.84,430.1,428.6,430.1,508857.0,428.2,428.459,426.9648,428.459,508857.0
2024-12-03 09:35:00,430.05,430.31,429.21,429.53,170920.0,428.4092,428.6682,427.5724,427.8912,170920.0
2024-12-03 09:40:00,429.64,429.97,428.92,429.79,123239.0,428.0008,428.3295,427.2835,428.1502,123239.0
2024-12-03 09:45:00,429.78,430.3,429.48,429.48,113604.0,428.1403,428.6583,427.8414,427.8414,113604.0
2024-12-03 09:50:00,429.49,430.14,429.0,429.63,174924.0,427.8514,428.4989,427.3632,427.9908,174924.0
2024-12-03 09:55:00,429.66,431.37,429.63,431.22,256139.0,428.0207,429.7242,427.9908,429.5748,256139.0
2024-12-03 10:00:00,431.28,432.15,431.12,431.65,195238.0,429.6345,430.5012,429.4751,430.0031,195238.0
2024-12-03 10:05:00,431.65,432.47,431.45,431.65,140154.0,430.0031,430.82,429.8039,430.0031,140154.0
2024-12-03 10:10:00,431.66,432.0,431.43,431.51,84365.0,430.0131,430.3518,429.784,429.8637,84365.0
2024-12-03 10:15:00,431.55,431.74,430.69,430.79,146205.0,429.9035,430.0928,429.0468,429.1464,146205.0
2024-12-03 10:20:00,430.8,430.83,430.12,430.32,77180.0,429.1564,429.1862,428.479,428.6782,77180.0
2024-12-03 10:25:00,430.35,430.44,429.54,429.66,91249.0,428.7081,428.7977,427.9012,428.0207,91249.0
2024-12-03 10:30:00,429.61,430.46,429.51,430.16,108345.0,427.9709,428.8177,427.8713,428.5188,108345.0
2024-12-03 10:35:00,430.18,430.96,430.13,430.69,80229.0,428.5387,429.3158,428.4889,429.0468,80229.0
2024-12-03 10:40:00,430.6,430.65,430.11,430.13,72160.0,428.9571,429.0069,428.469,428.4889,72160.0
2024-12-03 10:45:00,430.06,430.35,429.64,430.2,59597.0,428.4192,428.7081,428.0008,428.5587,59597.0
2024-12-03 10:50:00,430.26,430.38,429.85,430.22,54726.0,428.6184,428.738,428.21,428.5786,54726.0
2024-12-03 10:55:00,430.28,430.74,430.19,430.74,60271.0,428.6383,429.0966,428.5487,429.0966,60271.0
2024-12-03 11:00:00,430.72,431.21,430.69,431.05,96220.0,429.0767,429.5648,429.0468,429.4054,96220.0
2024-12-03 11:05:00,431.1,431.94,430.8,431.73,97650.0,429.4552,430.292,429.1564,430.0828,97650.0
2024-12-03 11:10:00,431.84,431.99,431.4,431.5,48492.0,430.1924,430.3418,429.7541,429.8537,48492.0
2024-12-03 11:15:00,431.42,431.53,431.0,431.1,52695.0,429.774,429.8836,429.3556,429.4552,52695.0
2024-12-03 11:20:00,431.11,431.5,431.0,431.16,49730.0,429.4652,429.8537,429.3556,429.515,49730.0
2024-12-03 11:25:00,431.17,431.4,430.92,431.4,52346.0,429.525,429.7541,429.2759,429.7541,52346.0
2024-12-03 11:30:00,431.45,431.74,431.44,431.65,97680.0,429.8039,430.0928,429.7939,430.0031,97680.0
2024-12-03 11:35:00,431.65,431.68,430.55,430.69,89221.0,430.0031,430.033,428.9073,429.0468,89221.0
2024-12-03 11:40:00,430.69,430.9,430.11,430.22,57206.0,429.0468,429.256,428.469,428.5786,57206.0
2024-12-03 11:45:00,430.18,430.67,430.16,430.61,54569.0,428.5387,429.0269,428.5188,428.9671,54569.0
2024-12-03 11:50:00,430.64,430.96,430.56,430.73,39890.0,428.997,429.3158,428.9173,429.0866,39890.0
2024-12-03 11:55:00,430.74,430.98,430.54,430.58,36140.0,429.0966,429.3357,428.8974,428.9372,36140.0
2024-12-03 12:00:00,430.53,430.78,430.53,430.72,33979.0,428.8874,429.1364,428.8874,429.0767,33979.0
2024-12-03 12:05:00,430.72,430.88,430.54,430.55,33180.0,429.0767,429.2361,428.8974,428.9073,33180.0
2024-12-03 12:10:00,430.54,430.7,430.38,430.51,36998.0,428.8974,429.0567,428.738,428.8675,36998.0
2024-12-03 12:15:00,430.55,430.59,430.31,430.44,65733.0,428.9073,428.9472,428.6682,428.7977,65733.0
2024-12-03 12:20:00,430.41,430.52,429.95,430.0,60849.0,428.7679,428.8774,428.3096,428.3594,60849.0
2024-12-03 12:25:00,430.0,430.3,429.92,430.09,55766.0,428.3594,428.6583,428.2797,428.4491,55766.0
2024-12-03 12:30:00,430.08,430.26,429.93,430.07,59112.0,428.4391,428.6184,428.2897,428.4291,59112.0
2024-12-03 12:35:00,430.09,430.15,429.58,429.94,55414.0,428.4491,428.5088,427.941,428.2996,55414.0
2024-12-03 12:40:00,429.99,430.34,429.99,430.2,39812.0,428.3495,428.6981,428.3495,428.5587,39812.0
2024-12-03 12:45:00,430.2,430.67,430.19,430.63,65473.0,428.5587,429.0269,428.5487,428.987,65473.0
2024-12-03 12:50:00,430.61,430.64,430.33,430.51,46220.0,428.9671,428.997,428.6882,428.8675,46220.0
2024-12-03 12:55:00,430.52,430.53,430.28,430.38,53731.0,428.8774,428.8874,428.6383,428.738,53731.0
2024-12-03 13:00:00,430.34,430.5,430.13,430.42,45514.0,428.6981,428.8575,428.4889,428.7778,45514.0
2024-12-03 13:05:00,430.41,430.55,430.16,430.19,33696.0,428.7679,428.9073,428.5188,428.5487,33696.0
2024-12-03 13:10:00,430.19,430.2,429.71,429.84,53548.0,428.5487,428.5587,428.0705,428.2,53548.0
2024-12-03 13:15:00,429.81,429.93,429.59,429.86,60187.0,428.1701,428.2897,427.951,428.2199,60187.0
2024-12-03 13:20:00,429.88,430.2,429.83,430.2,44298.0,428.2399,428.5587,428.1901,428.5587,44298.0
2024-12-03 13:25:00,430.13,430.23,429.92,429.97,28148.0,428.4889,428.5885,428.2797,428.3295,28148.0
2024-12-03 13:30:00,429.97,430.46,429.94,430.42,35442.0,428.3295,428.8177,428.2996,428.7778,35442.0
2024-12-03 13:35:00,430.42,430.53,430.23,430.23,54761.0,428.7778,428.8874,428.5885,428.5885,54761.0
2024-12-03 13:40:00,430.21,430.27,430.1,430.12,34928.0,428.5686,428.6284,428.459,428.479,34928.0
2024-12-03 13:45:00,430.11,430.53,430.06,430.53,55039.0,428.469,428.8874,428.4192,428.8874,55039.0
2024-12-03 13:50:00,430.5,430.69,430.28,430.35,51015.0,428.8575,429.0468,428.6383,428.7081,51015.0
2024-12-03 13:55:00,430.33,430.4,429.93,430.09,57222.0,428.6882,428.7579,428.2897,428.4491,57222.0
2024-12-03 14:00:00,430.08,430.21,429.95,430.08,44911.0,428.4391,428.5686,428.3096,428.4391,44911.0
2024-12-03 14:05:00,430.09,430.35,430.03,430.29,48828.0,428.4491,428.7081,428.3893,428.6483,48828.0
2024-12-03 14:10:00,430.28,430.36,430.14,430.25,40683.0,428.6383,428.718,428.4989,428.6085,40683.0
2024-12-03 14:15:00,430.25,430.25,429.94,430.22,38763.0,428.6085,428.6085,428.2996,428.5786,38763.0
2024-12-03 14:20:00,430.19,430.21,427.74,428.38,225991.0,428.5487,428.5686,426.108,426.7456,225991.0
2024-12-03 14:25:00,428.38,429.75,428.27,429.56,189185.0,426.7456,428.1104,426.636,427.9211,189185.0
2024-12-03 14:30:00,429.6,429.9,429.45,429.64,63098.0,427.9609,428.2598,427.8115,428.0008,63098.0
2024-12-03 14:35:00,429.65,429.88,429.51,429.7,46440.0,428.0108,428.2399,427.8713,428.0606,46440.0
2024-12-03 14:40:00,429.67,429.84,429.43,429.54,58040.0,428.0307,428.2,427.7916,427.9012,58040.0
2024-12-03 14:45:00,429.51,429.83,429.45,429.83,36595.0,427.8713,428.1901,427.8115,428.1901,36595.0
2024-12-03 14:50:00,429.81,430.5,429.81,430.3,87264.0,428.1701,428.8575,428.1701,428.6583,87264.0
2024-12-03 14:55:00,430.29,430.38,430.14,430.19,69898.0,428.6483,428.738,428.4989,428.5487,69898.0
2024-12-03 15:00:00,430.18,430.23,430.08,430.11,55174.0,428.5387,428.5885,428.4391,428.469,55174.0
2024-12-03 15:05:00,430.11,430.28,430.03,430.18,64315.0,428.469,428.6383,428.3893,428.5387,64315.0
2024-12-03 15:10:00,430.2,430.49,430.13,430.36,91973.0,428.5587,428.8475,428.4889,428.718,91973.0
2024-12-03 15:15:00,430.36,430.48,430.21,430.39,60443.0,428.718,428.8376,428.5686,428.7479,60443.0
2024-12-03 15:20:00,430.41,430.52,430.22,430.48,69668.0,428.7679,428.8774,428.5786,428.8376,69668.0
2024-12-03 15:25:00,430.48,430.56,430.33,430.53,32102.0,428.8376,428.9173,428.6882,428.8874,32102.0
2024-12-03 15:30:00,430.54,431.23,430.54,431.07,95100.0,428.8974,429.5847,428.8974,429.4253,95100.0
2024-12-03 15:35:00,431.09,431.19,430.58,430.62,75122.0,429.4453,429.5449,428.9372,428.977,75122.0
2024-12-03 15:40:00,430.65,430.92,430.44,430.55,101855.0,429.0069,429.2759,428.7977,428.9073,101855.0
2024-12-03 15:45:00,430.59,431.23,430.57,431.09,142668.0,428.9472,429.5847,428.9272,429.4453,142668.0
2024-12-03 15:50:00,431.15,431.35,430.83,431.0,152332.0,429.505,429.7043,429.1862,429.3556,152332.0
2024-12-03 15:55:00,431.0,431.5,430.96,431.21,461643.0,429.3556,429.8537,429.3158,429.5648,461643.0
2024-12-04 09:30:00,433.08,436.2,432.63,435.34,1082651.0,431.4277,434.5358,430.9794,433.679,1082651.0
2024-12-04 09:35:00,435.39,437.77,435.11,436.8,414683.0,433.7289,436.0998,433.4499,435.1335,414683.0
2024-12-04 09:40:00,436.83,437.78,436.33,437.66,448952.0,435.1634,436.1097,434.6653,435.9902,448952.0
2024-12-04 09:45:00,437.67,438.14,437.2,437.76,437814.0,436.0002,436.4684,435.5319,436.0898,437814.0
2024-12-04 09:50:00,437.78,439.3,437.6,439.28,317672.0,436.1097,437.6239,435.9304,437.604,317672.0
2024-12-04 09:55:00,439.19,439.55,437.76,438.05,318424.0,437.5144,437.873,436.0898,436.3787,318424.0
2024-12-04 10:00:00,437.96,438.21,437.0,437.25,256032.0,436.289,436.5381,435.3327,435.5818,256032.0
2024-12-04 10:05:00,437.28,437.75,437.2,437.3,177972.0,435.6116,436.0798,435.5319,435.6316,177972.0
2024-12-04 10:10:00,437.28,437.75,436.78,437.02,158886.0,435.6116,436.0798,435.1135,435.3526,158886.0
2024-12-04 10:15:00,437.05,437.96,436.06,437.92,227697.0,435.3825,436.289,434.3963,436.2492,227697.0
2024-12-04 10:20:00,437.93,438.34,436.93,437.05,203100.0,436.2592,436.6676,435.263,435.3825,203100.0
2024-12-04 10:25:00,437.06,438.45,436.93,438.06,211867.0,435.3925,436.7772,435.263,436.3887,211867.0
2024-12-04 10:30:00,438.11,438.68,437.62,438.58,164713.0,436.4385,437.0063,435.9503,436.9067,164713.0
2024-12-04 10:35:00,438.56,438.62,437.38,437.56,128377.0,436.8868,436.9465,435.7113,435.8906,128377.0
2024-12-04 10:40:00,437.61,438.36,437.42,438.3,87586.0,435.9404,436.6875,435.7511,436.6277,87586.0
2024-12-04 10:45:00,438.3,438.66,437.89,438.5,116128.0,436.6277,436.9864,436.2193,436.827,116128.0
2024-12-04 10:50:00,438.5,438.76,438.02,438.41,117257.0,436.827,437.086,436.3488,436.7373,117257.0
2024-12-04 10:55:00,438.41,439.08,438.09,438.97,231430.0,436.7373,437.4048,436.4185,437.2952,231430.0
2024-12-04 11:00:00,438.96,439.67,438.23,438.27,173251.0,437.2852,437.9925,436.558,436.5979,173251.0
2024-12-04 11:05:00,438.28,438.67,437.95,438.67,104867.0,436.6078,436.9963,436.2791,436.9963,104867.0
2024-12-04 11:10:00,438.63,439.28,438.37,439.21,86089.0,436.9565,437.604,436.6975,437.5343,86089.0
2024-12-04 11:15:00,439.21,439.23,438.17,438.2,88330.0,437.5343,437.5542,436.4982,436.5281,88330.0
2024-12-04 11:20:00,438.2,438.25,437.2,437.26,115705.0,436.5281,436.5779,435.5319,435.5917,115705.0
2024-12-04 11:25:00,437.26,437.51,437.15,437.46,77612.0,435.5917,435.8408,435.4821,435.791,77612.0
2024-12-04 11:30:00,437.42,437.55,436.66,436.87,108425.0,435.7511,435.8806,434.994,435.2032,108425.0
2024-12-04 11:35:00,436.83,437.05,436.45,436.73,77645.0,435.1634,435.3825,434.7848,435.0637,77645.0
2024-12-04 11:40:00,436.75,436.78,436.43,436.64,119588.0,435.0837,435.1135,434.7649,434.9741,119588.0
2024-12-04 11:45:00,436.67,436.77,436.4,436.71,68422.0,435.004,435.1036,434.735,435.0438,68422.0
2024-12-04 11:50:00,436.71,436.81,436.65,436.71,115607.0,435.0438,435.1434,434.984,435.0438,115607.0
2024-12-04 11:55:00,436.71,437.2,436.66,436.97,81138.0,435.0438,435.5319,434.994,435.3028,81138.0
2024-12-04 12:00:00,436.96,437.67,436.96,437.38,70261.0,435.2929,436.0002,435.2929,435.7113,70261.0
2024-12-04 12:05:00,437.44,437.53,436.97,437.04,31072.0,435.771,435.8607,435.3028,435.3726,31072.0
2024-12-04 12:10:00,437.01,437.21,436.68,436.87,45672.0,435.3427,435.5419,435.0139,435.2032,45672.0
2024-12-04 12:15:00,436.9,437.72,436.9,437.48,68765.0,435.2331,436.05,435.2331,435.8109,68765.0
2024-12-04 12:20:00,437.53,437.69,436.32,437.45,122126.0,435.8607,436.0201,434.6553,435.781,122126.0
2024-12-04 12:25:00,437.4,437.66,437.12,437.45,59593.0,435.7312,435.9902,435.4522,435.781,59593.0
2024-12-04 12:30:00,437.52,437.67,437.22,437.58,69514.0,435.8507,436.0002,435.5519,435.9105,69514.0
2024-12-04 12:35:00,437.6,437.63,436.99,437.1,45531.0,435.9304,435.9603,435.3227,435.4323,45531.0
2024-12-04 12:40:00,437.05,437.06,436.56,436.69,96654.0,435.3825,435.3925,434.8944,435.0239,96654.0
2024-12-04 12:45:00,436.71,437.56,436.65,437.36,74780.0,435.0438,435.8906,434.984,435.6913,74780.0
2024-12-04 12:50:00,437.35,437.66,437.17,437.33,53739.0,435.6814,435.9902,435.5021,435.6614,53739.0
2024-12-04 12:55:00,437.35,437.46,437.04,437.04,43992.0,435.6814,435.791,435.3726,435.3726,43992.0
2024-12-04 13:00:00,437.04,437.47,436.84,437.32,42912.0,435.3726,435.8009,435.1733,435.6515,42912.0
2024-12-04 13:05:00,437.36,437.6,437.18,437.49,38368.0,435.6913,435.9304,435.512,435.8208,38368.0
2024-12-04 13:10:00,437.45,437.48,437.25,437.48,36346.0,435.781,435.8109,435.5818,435.8109,36346.0
2024-12-04 13:15:00,437.48,437.69,437.16,437.57,61057.0,435.8109,436.0201,435.4921,435.9005,61057.0
2024-12-04 13:20:00,437.55,437.7,437.15,437.34,59680.0,435.8806,436.03,435.4821,435.6714,59680.0
2024-12-04 13:25:00,437.27,437.47,437.1,437.23,40933.0,435.6017,435.8009,435.4323,435.5618,40933.0
2024-12-04 13:30:00,437.17,437.17,436.52,436.64,47065.0,435.5021,435.5021,434.8545,434.9741,47065.0
2024-12-04 13:35:00,436.63,436.77,436.09,436.77,51142.0,434.9641,435.1036,434.4262,435.1036,51142.0
2024-12-04 13:40:00,436.78,437.0,436.7,436.91,47267.0,435.1135,435.3327,435.0339,435.2431,47267.0
2024-12-04 13:45:00,436.94,437.0,436.5,436.61,54649.0,435.2729,435.3327,434.8346,434.9442,54649.0
2024-12-04 13:50:00,436.62,437.1,436.5,437.1,77587.0,434.9542,435.4323,434.8346,435.4323,77587.0
2024-12-04 13:55:00,437.11,437.52,436.86,436.93,70802.0,435.4423,435.8507,435.1932,435.263,70802.0
2024-12-04 14:00:00,436.83,437.43,436.7,437.28,65055.0,435.1634,435.7611,435.0339,435.6116,65055.0
2024-12-04 14:05:00,437.28,437.6,437.24,437.46,60676.0,435.6116,435.9304,435.5718,435.791,60676.0
2024-12-04 14:10:00,437.42,437.6,437.03,437.18,85354.0,435.7511,435.9304,435.3626,435.512,85354.0
2024-12-04 14:15:00,437.19,437.58,437.03,437.57,49793.0,435.522,435.9105,435.3626,435.9005,49793.0
2024-12-04 14:20:00,437.57,438.15,437.51,438.05,137867.0,435.9005,436.4783,435.8408,436.3787,137867.0
2024-12-04 14:25:00,438.02,438.17,437.74,437.94,75046.0,436.3488,436.4982,436.0699,436.2691,75046.0
2024-12-04 14:30:00,437.94,438.14,437.8,438.04,60349.0,436.2691,436.4684,436.1297,436.3687,60349.0
2024-12-04 14:35:00,438.03,438.17,437.71,437.86,61597.0,436.3588,436.4982,436.04,436.1894,61597.0
2024-12-04 14:40:00,437.84,437.98,437.61,437.87,57411.0,436.1695,436.309,435.9404,436.1994,57411.0
2024-12-04 14:45:00,437.86,438.06,437.76,437.97,52159.0,436.1894,436.3887,436.0898,436.299,52159.0
2024-12-04 14:50:00,437.97,438.15,437.74,437.94,53090.0,436.299,436.4783,436.0699,436.2691,53090.0
2024-12-04 14:55:00,437.96,438.29,437.9,438.13,57681.0,436.289,436.6178,436.2293,436.4584,57681.0
2024-12-04 15:00:00,438.12,438.31,437.95,438.1,93142.0,436.4484,436.6377,436.2791,436.4285,93142.0
2024-12-04 15:05:00,438.13,438.39,437.94,437.98,95902.0,436.4584,436.7174,436.2691,436.309,95902.0
2024-12-04 15:10:00,437.98,438.33,437.89,438.23,93739.0,436.309,436.6576,436.2193,436.558,93739.0
2024-12-04 15:15:00,438.23,438.49,438.17,438.49,88137.0,436.558,436.817,436.4982,436.817,88137.0
2024-12-04 15:20:00,438.47,438.62,437.82,437.86,127177.0,436.7971,436.9465,436.1496,436.1894,127177.0
2024-12-04 15:25:00,437.9,438.04,437.64,437.68,99393.0,436.2293,436.3687,435.9703,436.0101,99393.0
2024-12-04 15:30:00,437.66,437.7,437.34,437.68,95487.0,435.9902,436.03,435.6714,436.0101,95487.0
2024-12-04 15:35:00,437.7,438.16,437.52,438.09,105991.0,436.03,436.4883,435.8507,436.4185,105991.0
2024-12-04 15:40:00,438.11,438.24,437.75,437.75,83317.0,436.4385,436.568,436.0798,436.0798,83317.0
2024-12-04 15:45:00,437.75,437.76,437.36,437.47,102861.0,436.0798,436.0898,435.6913,435.8009,102861.0
2024-12-04 15:50:00,437.49,438.39,437.46,438.2,356235.0,435.8208,436.7174,435.791,436.5281,356235.0
2024-12-04 15:55:00,438.23,438.31,436.85,437.33,552639.0,436.558,436.6377,435.1833,435.6614,552639.0
2024-12-05 09:30:00,438.3,439.48,437.86,439.39,608072.0,436.6277,437.8032,436.1894,437.7136,608072.0
2024-12-05 09:35:00,439.32,439.94,438.2,438.53,293541.0,437.6439,438.2615,436.5281,436.8569,293541.0
2024-12-05 09:40:00,438.5,438.5,437.21,437.64,191228.0,436.827,436.827,435.5419,435.9703,191228.0
2024-12-05 09:45:00,437.63,437.85,436.65,436.65,118426.0,435.9603,436.1795,434.984,434.984,118426.0
2024-12-05 09:50:00,436.75,437.3,436.3,436.98,105028.0,435.0837,435.6316,434.6354,435.3128,105028.0
2024-12-05 09:55:00,437.02,437.36,436.54,437.29,103850.0,435.3526,435.6913,434.8745,435.6216,103850.0
2024-12-05 10:00:00,437.25,437.39,436.8,436.8,106008.0,435.5818,435.7212,435.1335,435.1335,106008.0
2024-12-05 10:05:00,436.79,436.88,436.17,436.54,121928.0,435.1235,435.2132,434.5059,434.8745,121928.0
2024-12-05 10:10:00,436.59,436.75,436.25,436.7,74184.0,434.9243,435.0837,434.5856,435.0339,74184.0
2024-12-05 10:15:00,436.71,438.0,436.68,437.87,119741.0,435.0438,436.3289,435.0139,436.1994,119741.0
2024-12-05 10:20:00,437.91,438.15,437.43,437.74,52436.0,436.2392,436.4783,435.7611,436.0699,52436.0
2024-12-05 10:25:00,437.7,438.29,437.3,438.0,98906.0,436.03,436.6178,435.6316,436.3289,98906.0
2024-12-05 10:30:00,438.11,438.65,438.11,438.48,152089.0,436.4385,436.9764,436.4385,436.8071,152089.0
2024-12-05 10:35:00,438.42,438.7,437.86,438.14,81328.0,436.7473,437.0262,436.1894,436.4684,81328.0
2024-12-05 10:40:00,438.14,439.11,438.12,439.02,92929.0,436.4684,437.4347,436.4484,437.345,92929.0
2024-12-05 10:45:00,439.0,439.19,437.95,438.05,66756.0,437.3251,437.5144,436.2791,436.3787,66756.0
2024-12-05 10:50:00,438.05,438.55,437.98,438.54,68714.0,436.3787,436.8768,436.309,436.8668,68714.0
2024-12-05 10:55:00,438.54,438.84,438.53,438.62,79596.0,436.8668,437.1657,436.8569,436.9465,79596.0
2024-12-05 11:00:00,438.66,438.88,438.47,438.58,49588.0,436.9864,437.2055,436.7971,436.9067,49588.0
2024-12-05 11:05:00,438.58,438.83,438.31,438.38,48599.0,436.9067,437.1557,436.6377,436.7074,48599.0
2024-12-05 11:10:00,438.39,439.16,438.27,439.01,106897.0,436.7174,437.4845,436.5979,437.335,106897.0
2024-12-05 11:15:00,439.01,439.7,438.8,439.63,82995.0,437.335,438.0224,437.1258,437.9527,82995.0
2024-12-05 11:20:00,439.61,439.88,439.53,439.67,111841.0,437.9327,438.2017,437.8531,437.9925,111841.0
2024-12-05 11:25:00,439.67,439.78,439.21,439.64,97895.0,437.9925,438.1021,437.5343,437.9626,97895.0
2024-12-05 11:30:00,439.67,440.0,439.29,439.63,136153.0,437.9925,438.3213,437.614,437.9527,136153.0
2024-12-05 11:35:00,439.67,439.78,439.31,439.38,61171.0,437.9925,438.1021,437.6339,437.7036,61171.0
2024-12-05 11:40:00,439.41,439.79,439.32,439.77,46974.0,437.7335,438.1121,437.6439,438.0921,46974.0
2024-12-05 11:45:00,439.76,440.85,439.76,440.59,230441.0,438.0822,439.168,438.0822,438.909,230441.0
2024-12-05 11:50:00,440.6,441.19,440.6,441.07,184903.0,438.919,439.5067,438.919,439.3872,184903.0
2024-12-05 11:55:00,441.06,441.58,441.04,441.4,138243.0,439.3772,439.8952,439.3573,439.7159,138243.0
2024-12-05 12:00:00,441.37,441.86,441.19,441.82,79669.0,439.686,440.1742,439.5067,440.1343,79669.0
2024-12-05 12:05:00,441.83,442.45,441.82,442.45,160544.0,440.1443,440.7619,440.1343,440.7619,160544.0
2024-12-05 12:10:00,442.42,443.55,442.38,443.45,198229.0,440.732,441.8577,440.6922,441.7581,198229.0
2024-12-05 12:15:00,443.44,443.69,442.92,443.44,171215.0,441.7481,441.9972,441.2301,441.7481,171215.0
2024-12-05 12:20:00,443.46,443.65,443.25,443.29,121947.0,441.7681,441.9573,441.5589,441.5987,121947.0
2024-12-05 12:25:00,443.33,443.81,442.77,442.85,168732.0,441.6386,442.1167,441.0807,441.1604,168732.0
2024-12-05 12:30:00,442.84,442.95,442.45,442.77,107094.0,441.1504,441.26,440.7619,441.0807,107094.0
2024-12-05 12:35:00,442.78,443.04,442.36,442.99,83249.0,441.0907,441.3497,440.6723,441.2999,83249.0
2024-12-05 12:40:00,442.95,443.1,442.82,442.98,56787.0,441.26,441.4094,441.1305,441.2899,56787.0
2024-12-05 12:45:00,443.02,443.78,442.99,443.67,100953.0,441.3297,442.0868,441.2999,441.9773,100953.0
2024-12-05 12:50:00,443.71,443.94,443.67,443.85,119384.0,442.0171,442.2462,441.9773,442.1566,119384.0
2024-12-05 12:55:00,443.87,444.06,443.81,443.94,110952.0,442.1765,442.3658,442.1167,442.2462,110952.0
2024-12-05 13:00:00,443.94,443.95,443.31,443.56,112090.0,442.2462,442.2562,441.6186,441.8677,112090.0
2024-12-05 13:05:00,443.62,444.58,443.56,444.38,162433.0,441.9275,442.8838,441.8677,442.6846,162433.0
2024-12-05 13:10:00,444.38,444.66,444.1,444.12,100833.0,442.6846,442.9635,442.4056,442.4255,100833.0
2024-12-05 13:15:00,444.1,444.34,443.57,443.96,118569.0,442.4056,442.6447,441.8776,442.2662,118569.0
2024-12-05 13:20:00,444.0,444.19,442.85,442.93,166307.0,442.306,442.4953,441.1604,441.2401,166307.0
2024-12-05 13:25:00,442.93,443.9,442.92,443.38,112745.0,441.2401,442.2064,441.2301,441.6884,112745.0
2024-12-05 13:30:00,443.38,444.44,443.13,444.36,94312.0,441.6884,442.7443,441.4393,442.6646,94312.0
2024-12-05 13:35:00,444.34,444.39,443.65,443.73,67285.0,442.6447,442.6945,441.9573,442.037,67285.0
2024-12-05 13:40:00,443.72,444.08,443.49,443.97,41324.0,442.0271,442.3857,441.7979,442.2761,41324.0
2024-12-05 13:45:00,443.95,444.02,443.26,443.47,41627.0,442.2562,442.3259,441.5688,441.778,41627.0
2024-12-05 13:50:00,443.49,443.53,443.06,443.17,49757.0,441.7979,441.8378,441.3696,441.4792,49757.0
2024-12-05 13:55:00,443.15,443.15,442.71,442.81,50241.0,441.4592,441.4592,441.0209,441.1205,50241.0
2024-12-05 14:00:00,442.82,442.94,442.4,442.66,52722.0,441.1305,441.25,440.7121,440.9711,52722.0
2024-12-05 14:05:00,442.61,443.2,442.34,443.2,49896.0,440.9213,441.5091,440.6523,441.5091,49896.0
2024-12-05 14:10:00,443.18,443.55,443.15,443.34,51427.0,441.4891,441.8577,441.4592,441.6485,51427.0
2024-12-05 14:15:00,443.34,443.52,443.08,443.16,75228.0,441.6485,441.8278,441.3895,441.4692,75228.0
2024-12-05 14:20:00,443.25,443.51,443.18,443.42,73506.0,441.5589,441.8179,441.4891,441.7282,73506.0
2024-12-05 14:25:00,443.41,443.5,442.93,442.99,63742.0,441.7183,441.8079,441.2401,441.2999,63742.0
2024-12-05 14:30:00,442.99,443.5,442.92,443.36,45396.0,441.2999,441.8079,441.2301,441.6684,45396.0
2024-12-05 14:35:00,443.39,443.49,443.05,443.24,40568.0,441.6983,441.7979,441.3596,441.5489,40568.0
2024-12-05 14:40:00,443.26,443.33,443.1,443.29,54141.0,441.5688,441.6386,441.4094,441.5987,54141.0
2024-12-05 14:45:00,443.31,443.4,442.89,443.03,80104.0,441.6186,441.7083,441.2002,441.3397,80104.0
2024-12-05 14:50:00,443.07,443.27,443.02,443.2,120123.0,441.3795,441.5788,441.3297,441.5091,120123.0
2024-12-05 14:55:00,443.2,443.34,442.95,443.03,96258.0,441.5091,441.6485,441.26,441.3397,96258.0
2024-12-05 15:00:00,443.03,443.13,442.88,443.02,142079.0,441.3397,441.4393,441.1903,441.3297,142079.0
2024-12-05 15:05:00,442.99,443.48,442.69,443.23,99378.0,441.2999,441.788,441.001,441.5389,99378.0
2024-12-05 15:10:00,443.23,443.28,442.61,442.94,92521.0,441.5389,441.5887,440.9213,441.25,92521.0
2024-12-05 15:15:00,442.89,443.02,442.45,442.52,74200.0,441.2002,441.3297,440.7619,440.8316,74200.0
2024-12-05 15:20:00,442.5,442.72,442.35,442.5,50577.0,440.8117,441.0309,440.6623,440.8117,50577.0
2024-12-05 15:25:00,442.52,442.52,442.1,442.42,81471.0,440.8316,440.8316,440.4132,440.732,81471.0
2024-12-05 15:30:00,442.43,442.75,442.25,442.69,97564.0,440.742,441.0608,440.5627,441.001,97564.0
2024-12-05 15:35:00,442.69,442.84,442.51,442.63,71839.0,441.001,441.1504,440.8217,440.9412,71839.0
2024-12-05 15:40:00,442.67,443.52,442.57,443.43,104784.0,440.9811,441.8278,440.8815,441.7382,104784.0
2024-12-05 15:45:00,443.4,443.76,443.27,443.56,146464.0,441.7083,442.0669,441.5788,441.8677,146464.0
2024-12-05 15:50:00,443.66,443.8,442.11,442.35,195802.0,441.9673,442.1068,440.4232,440.6623,195802.0
2024-12-05 15:55:00,442.35,442.86,441.99,442.63,526283.0,440.6623,441.1704,440.3037,440.9412,526283.0
2024-12-06 09:30:00,442.24,444.66,442.0,443.03,478959.0,440.5527,442.9635,440.3136,441.3397,478959.0
2024-12-06 09:35:00,443.01,444.09,442.9,443.77,116903.0,441.3198,442.3957,441.2102,442.0769,116903.0
2024-12-06 09:40:00,443.78,444.85,443.66,444.66,131072.0,442.0868,443.1528,441.9673,442.9635,131072.0
2024-12-06 09:45:00,444.59,446.1,444.42,445.91,307032.0,442.8937,444.398,442.7244,444.2087,307032.0
2024-12-06 09:50:00,445.9,446.0,445.15,445.62,159660.0,444.1988,444.2984,443.4516,443.9198,159660.0
2024-12-06 09:55:00,445.66,445.99,445.01,445.31,131059.0,443.9597,444.2884,443.3121,443.611,131059.0
2024-12-06 10:00:00,445.35,445.65,444.53,444.58,111101.0,443.6508,443.9497,442.834,442.8838,111101.0
2024-12-06 10:05:00,444.58,444.73,443.26,443.45,147442.0,442.8838,443.0332,441.5688,441.7581,147442.0
2024-12-06 10:10:00,443.44,444.45,443.44,444.11,113574.0,441.7481,442.7543,441.7481,442.4156,113574.0
2024-12-06 10:15:00,444.1,445.53,444.05,445.41,176791.0,442.4056,443.8302,442.3558,443.7106,176791.0
2024-12-06 10:20:00,445.4,445.5,444.61,444.73,120397.0,443.7007,443.8003,442.9137,443.0332,120397.0
2024-12-06 10:25:00,444.76,445.3,444.7,444.84,99022.0,443.0631,443.601,443.0033,443.1428,99022.0
2024-12-06 10:30:00,444.86,444.86,443.91,444.18,91070.0,443.1627,443.1627,442.2163,442.4853,91070.0
2024-12-06 10:35:00,444.26,444.66,443.9,443.9,60712.0,442.565,442.9635,442.2064,442.2064,60712.0
2024-12-06 10:40:00,443.94,444.37,443.91,444.17,68554.0,442.2462,442.6746,442.2163,442.4754,68554.0
2024-12-06 10:45:00,444.16,444.16,443.62,443.77,46011.0,442.4654,442.4654,441.9275,442.0769,46011.0
2024-12-06 10:50:00,443.83,444.05,443.16,443.17,76481.0,442.1366,442.3558,441.4692,441.4792,76481.0
2024-12-06 10:55:00,443.21,443.53,442.8,443.34,79554.0,441.519,441.8378,441.1106,441.6485,79554.0
2024-12-06 11:00:00,443.37,443.69,443.28,443.55,57243.0,441.6784,441.9972,441.5887,441.8577,57243.0
2024-12-06 11:05:00,443.5,443.55,443.16,443.5,55724.0,441.8079,441.8577,441.4692,441.8079,55724.0
2024-12-06 11:10:00,443.54,443.83,442.65,443.12,151653.0,441.8478,442.1366,440.9612,441.4294,151653.0
2024-12-06 11:15:00,443.07,443.69,443.07,443.53,86154.0,441.3795,441.9972,441.3795,441.8378,86154.0
2024-12-06 11:20:00,443.53,444.19,443.41,444.16,89024.0,441.8378,442.4953,441.7183,442.4654,89024.0
2024-12-06 11:25:00,444.18,444.62,444.06,444.31,87213.0,442.4853,442.9236,442.3658,442.6148,87213.0
2024-12-06 11:30:00,444.33,444.5,444.13,444.13,48124.0,442.6347,442.8041,442.4355,442.4355,48124.0
2024-12-06 11:35:00,444.13,444.46,443.88,444.37,57958.0,442.4355,442.7642,442.1865,442.6746,57958.0
2024-12-06 11:40:00,444.37,444.67,443.8,443.83,58005.0,442.6746,442.9734,442.1068,442.1366,58005.0
2024-12-06 11:45:00,443.83,443.91,443.23,443.24,44732.0,442.1366,442.2163,441.5389,441.5489,44732.0
2024-12-06 11:50:00,443.3,443.5,442.87,443.1,68757.0,441.6087,441.8079,441.1803,441.4094,68757.0
2024-12-06 11:55:00,443.1,443.23,442.68,442.81,77611.0,441.4094,441.5389,440.991,441.1205,77611.0
2024-12-06 12:00:00,442.87,442.88,441.77,442.07,216306.0,441.1803,441.1903,440.0845,440.3834,216306.0
2024-12-06 12:05:00,442.03,443.1,442.02,443.1,90484.0,440.3435,441.4094,440.3336,441.4094,90484.0
2024-12-06 12:10:00,443.1,443.46,443.03,443.26,60772.0,441.4094,441.7681,441.3397,441.5688,60772.0
2024-12-06 12:15:00,443.32,443.7,443.15,443.4,60051.0,441.6286,442.0071,441.4592,441.7083,60051.0
2024-12-06 12:20:00,443.39,443.68,442.84,442.92,50165.0,441.6983,441.9872,441.1504,441.2301,50165.0
2024-12-06 12:25:00,442.88,443.29,442.83,442.97,41790.0,441.1903,441.5987,441.1405,441.2799,41790.0
2024-12-06 12:30:00,443.01,443.12,442.91,443.02,46255.0,441.3198,441.4294,441.2202,441.3297,46255.0
2024-12-06 12:35:00,443.05,443.59,443.03,443.53,35042.0,441.3596,441.8976,441.3397,441.8378,35042.0
2024-12-06 12:40:00,443.52,443.52,442.94,442.95,39119.0,441.8278,441.8278,441.25,441.26,39119.0
2024-12-06 12:45:00,442.91,443.38,442.91,443.16,38883.0,441.2202,441.6884,441.2202,441.4692,38883.0
2024-12-06 12:50:00,443.12,443.17,442.66,443.05,57854.0,441.4294,441.4792,440.9711,441.3596,57854.0
2024-12-06 12:55:00,443.1,443.21,442.37,442.4,40161.0,441.4094,441.519,440.6822,440.7121,40161.0
2024-12-06 13:00:00,442.37,442.93,442.21,442.93,50868.0,440.6822,441.2401,440.5228,441.2401,50868.0
2024-12-06 13:05:00,442.93,443.24,442.73,443.0,53185.0,441.2401,441.5489,441.0408,441.3098,53185.0
2024-12-06 13:10:00,443.03,443.67,442.91,443.48,47926.0,441.3397,441.9773,441.2202,441.788,47926.0
2024-12-06 13:15:00,443.52,443.88,443.43,443.66,71667.0,441.8278,442.1865,441.7382,441.9673,71667.0
2024-12-06 13:20:00,443.65,443.83,443.5,443.63,42149.0,441.9573,442.1366,441.8079,441.9374,42149.0
2024-12-06 13:25:00,443.57,443.64,443.07,443.3,39403.0,441.8776,441.9474,441.3795,441.6087,39403.0
2024-12-06 13:30:00,443.35,443.4,443.1,443.11,36446.0,441.6585,441.7083,441.4094,441.4194,36446.0
2024-12-06 13:35:00,443.12,443.46,443.11,443.39,59592.0,441.4294,441.7681,441.4194,441.6983,59592.0
2024-12-06 13:40:00,443.42,443.73,443.25,443.44,100500.0,441.7282,442.037,441.5589,441.7481,100500.0
2024-12-06 13:45:00,443.42,443.64,443.28,443.62,47941.0,441.7282,441.9474,441.5887,441.9275,47941.0
2024-12-06 13:50:00,443.59,443.78,443.1,443.42,37052.0,441.8976,442.0868,441.4094,441.7282,37052.0
2024-12-06 13:55:00,443.41,443.59,443.34,443.59,25995.0,441.7183,441.8976,441.6485,441.8976,25995.0
2024-12-06 14:00:00,443.56,443.72,443.2,443.35,60445.0,441.8677,442.0271,441.5091,441.6585,60445.0
2024-12-06 14:05:00,443.31,443.72,443.21,443.48,57292.0,441.6186,442.0271,441.519,441.788,57292.0
2024-12-06 14:10:00,443.45,443.49,443.09,443.29,46392.0,441.7581,441.7979,441.3995,441.5987,46392.0
2024-12-06 14:15:00,443.28,443.56,443.1,443.36,43449.0,441.5887,441.8677,441.4094,441.6684,43449.0
2024-12-06 14:20:00,443.3,443.6,443.3,443.37,33941.0,441.6087,441.9075,441.6087,441.6784,33941.0
2024-12-06 14:25:00,443.37,443.44,443.01,443.06,28934.0,441.6784,441.7481,441.3198,441.3696,28934.0
2024-12-06 14:30:00,443.04,443.26,442.94,443.19,38672.0,441.3497,441.5688,441.25,441.4991,38672.0
2024-12-06 14:35:00,443.19,443.46,443.14,443.44,27291.0,441.4991,441.7681,441.4493,441.7481,27291.0
2024-12-06 14:40:00,443.45,443.69,443.39,443.64,38532.0,441.7581,441.9972,441.6983,441.9474,38532.0
2024-12-06 14:45:00,443.68,443.9,443.54,443.66,39400.0,441.9872,442.2064,441.8478,441.9673,39400.0
2024-12-06 14:50:00,443.68,444.08,443.66,443.89,73808.0,441.9872,442.3857,441.9673,442.1964,73808.0
2024-12-06 14:55:00,443.83,443.91,443.62,443.77,35871.0,442.1366,442.2163,441.9275,442.0769,35871.0
2024-12-06 15:00:00,443.76,443.98,443.65,443.94,52482.0,442.0669,442.2861,441.9573,442.2462,52482.0
2024-12-06 15:05:00,443.95,444.2,443.92,444.13,54902.0,442.2562,442.5052,442.2263,442.4355,54902.0
2024-12-06 15:10:00,444.13,444.39,444.11,444.31,81010.0,442.4355,442.6945,442.4156,442.6148,81010.0
2024-12-06 15:15:00,444.29,444.44,444.04,444.32,79103.0,442.5949,442.7443,442.3458,442.6248,79103.0
2024-12-06 15:20:00,444.3,444.63,444.27,444.49,87955.0,442.6049,442.9336,442.575,442.7941,87955.0
2024-12-06 15:25:00,444.49,444.5,444.17,444.28,87143.0,442.7941,442.8041,442.4754,442.5849,87143.0
2024-12-06 15:30:00,444.27,444.57,444.2,444.52,84980.0,442.575,442.8738,442.5052,442.824,84980.0
2024-12-06 15:35:00,444.5,444.62,444.11,444.25,91607.0,442.8041,442.9236,442.4156,442.555,91607.0
2024-12-06 15:40:00,444.23,444.65,444.23,444.61,92868.0,442.5351,442.9535,442.5351,442.9137,92868.0
2024-12-06 15:45:00,444.56,444.77,444.35,444.42,144885.0,442.8639,443.0731,442.6547,442.7244,144885.0
2024-12-06 15:50:00,444.36,444.73,443.7,443.8,221390.0,442.6646,443.0332,442.0071,442.1068,221390.0
2024-12-06 15:55:00,443.8,444.56,443.33,443.52,661319.0,442.1068,442.8639,441.6386,441.8278,661319.0
2024-12-09 09:30:00,442.71,445.07,442.07,442.8,571508.0,441.0209,443.3719,440.3834,441.1106,571508.0
2024-12-09 09:35:00,442.83,443.29,441.08,442.07,191071.0,441.1405,441.5987,439.3971,440.3834,191071.0
2024-12-09 09:40:00,442.08,442.3,440.5,440.83,167881.0,440.3933,440.6125,438.8194,439.1481,167881.0
2024-12-09 09:45:00,440.9,442.38,440.83,442.13,122535.0,439.2178,440.6922,439.1481,440.4431,122535.0
2024-12-09 09:50:00,442.34,442.82,441.81,442.75,72374.0,440.6523,441.1305,440.1244,441.0608,72374.0
2024-12-09 09:55:00,442.69,442.69,441.55,442.34,124783.0,441.001,441.001,439.8653,440.6523,124783.0
2024-12-09 10:00:00,442.32,442.88,441.86,442.68,192885.0,440.6324,441.1903,440.1742,440.991,192885.0
2024-12-09 10:05:00,442.83,443.85,442.83,443.24,135198.0,441.1405,442.1566,441.1405,441.5489,135198.0
2024-12-09 10:10:00,443.27,444.4,443.01,444.08,143693.0,441.5788,442.7045,441.3198,442.3857,143693.0
2024-12-09 10:15:00,444.1,444.88,443.8,444.34,146909.0,442.4056,443.1826,442.1068,442.6447,146909.0
2024-12-09 10:20:00,444.38,445.13,443.96,444.06,139051.0,442.6846,443.4317,442.2662,442.3658,139051.0
2024-12-09 10:25:00,444.02,444.18,443.31,443.74,66047.0,442.3259,442.4853,441.6186,442.047,66047.0
2024-12-09 10:30:00,443.67,444.88,443.54,444.83,156607.0,441.9773,443.1826,441.8478,443.1328,156607.0
2024-12-09 10:35:00,444.79,445.71,444.61,445.35,199904.0,443.093,444.0095,442.9137,443.6508,199904.0
2024-12-09 10:40:00,445.42,446.83,445.0,445.04,260675.0,443.7206,445.1252,443.3022,443.342,260675.0
2024-12-09 10:45:00,445.07,445.23,444.44,444.56,108957.0,443.3719,443.5313,442.7443,442.8639,108957.0
2024-12-09 10:50:00,444.54,444.81,444.17,444.53,81739.0,442.8439,443.1129,442.4754,442.834,81739.0
2024-12-09 10:55:00,444.53,445.24,444.16,445.1,91497.0,442.834,443.5413,442.4654,443.4018,91497.0
2024-12-09 11:00:00,445.07,445.72,444.94,445.38,88553.0,443.3719,444.0194,443.2424,443.6807,88553.0
2024-12-09 11:05:00,445.44,445.99,445.17,445.4,79295.0,443.7405,444.2884,443.4715,443.7007,79295.0
2024-12-09 11:10:00,445.35,445.93,445.15,445.83,85799.0,443.6508,444.2286,443.4516,444.129,85799.0
2024-12-09 11:15:00,445.86,446.5,445.44,446.46,109262.0,444.1589,444.7965,443.7405,444.7566,109262.0
2024-12-09 11:20:00,446.48,447.22,446.41,447.11,154348.0,444.7765,445.5137,444.7068,445.4041,154348.0
2024-12-09 11:25:00,447.11,447.59,446.84,447.06,136574.0,445.4041,445.8823,445.1352,445.3543,136574.0
2024-12-09 11:30:00,447.04,447.82,447.04,447.82,106691.0,445.3344,446.1114,445.3344,446.1114,106691.0
2024-12-09 11:35:00,447.8,448.33,447.12,447.43,205683.0,446.0915,446.6195,445.4141,445.7229,205683.0
2024-12-09 11:40:00,447.45,447.62,446.27,446.5,87849.0,445.7428,445.9122,444.5673,444.7965,87849.0
2024-12-09 11:45:00,446.57,446.92,445.75,445.78,81840.0,444.8662,445.2149,444.0493,444.0792,81840.0
2024-12-09 11:50:00,445.78,446.94,445.55,446.72,91072.0,444.0792,445.2348,443.8501,445.0156,91072.0
2024-12-09 11:55:00,446.75,447.15,446.61,446.71,60236.0,445.0455,445.444,444.906,445.0057,60236.0
2024-12-09 12:00:00,446.75,446.84,446.2,446.5,59505.0,445.0455,445.1352,444.4976,444.7965,59505.0
2024-12-09 12:05:00,446.44,447.25,446.12,447.13,58619.0,444.7367,445.5436,444.4179,445.4241,58619.0
2024-12-09 12:10:00,447.06,447.11,446.59,447.02,69711.0,445.3543,445.4041,444.8861,445.3145,69711.0
2024-12-09 12:15:00,446.96,447.26,446.78,447.14,53642.0,445.2547,445.5536,445.0754,445.434,53642.0
2024-12-09 12:20:00,447.14,447.41,446.72,447.3,94985.0,445.434,445.703,445.0156,445.5934,94985.0
2024-12-09 12:25:00,447.27,447.57,446.99,447.27,85044.0,445.5635,445.8624,445.2846,445.5635,85044.0
2024-12-09 12:30:00,447.27,447.28,446.85,446.92,35860.0,445.5635,445.5735,445.1451,445.2149,35860.0
2024-12-09 12:35:00,446.95,447.01,446.23,446.3,64264.0,445.2447,445.3045,444.5275,444.5972,64264.0
2024-12-09 12:40:00,446.35,446.93,446.33,446.67,40279.0,444.647,445.2248,444.6271,444.9658,40279.0
2024-12-09 12:45:00,446.63,446.91,446.22,446.89,41146.0,444.926,445.2049,444.5175,445.185,41146.0
2024-12-09 12:50:00,446.84,447.2,446.44,446.51,60987.0,445.1352,445.4938,444.7367,444.8064,60987.0
2024-12-09 12:55:00,446.57,446.62,446.16,446.28,39502.0,444.8662,444.916,444.4578,444.5773,39502.0
2024-12-09 13:00:00,446.33,446.51,445.98,446.43,59773.0,444.6271,444.8064,444.2784,444.7267,59773.0
2024-12-09 13:05:00,446.51,446.76,446.02,446.02,69298.0,444.8064,445.0555,444.3183,444.3183,69298.0
2024-12-09 13:10:00,446.02,446.5,445.78,446.5,48552.0,444.3183,444.7965,444.0792,444.7965,48552.0
2024-12-09 13:15:00,446.52,446.61,446.31,446.35,49879.0,444.8164,444.906,444.6072,444.647,49879.0
2024-12-09 13:20:00,446.38,446.51,445.91,446.22,51083.0,444.6769,444.8064,444.2087,444.5175,51083.0
2024-12-09 13:25:00,446.23,446.57,446.12,446.16,52373.0,444.5275,444.8662,444.4179,444.4578,52373.0
2024-12-09 13:30:00,446.11,446.27,445.77,446.05,57637.0,444.408,444.5673,444.0692,444.3482,57637.0
2024-12-09 13:35:00,446.02,446.64,446.01,446.28,56642.0,444.3183,444.9359,444.3083,444.5773,56642.0
2024-12-09 13:40:00,446.27,446.74,446.19,446.62,45990.0,444.5673,445.0355,444.4876,444.916,45990.0
2024-12-09 13:45:00,446.63,447.0,446.58,447.0,38618.0,444.926,445.2946,444.8762,445.2946,38618.0
2024-12-09 13:50:00,447.0,447.2,446.39,446.41,67085.0,445.2946,445.4938,444.6869,444.7068,67085.0
2024-12-09 13:55:00,446.39,446.74,446.2,446.58,36953.0,444.6869,445.0355,444.4976,444.8762,36953.0
2024-12-09 14:00:00,446.56,446.56,446.08,446.24,38431.0,444.8562,444.8562,444.3781,444.5375,38431.0
2024-12-09 14:05:00,446.29,446.47,446.0,446.47,44888.0,444.5873,444.7666,444.2984,444.7666,44888.0
2024-12-09 14:10:00,446.42,446.49,445.95,446.08,36761.0,444.7168,444.7865,444.2486,444.3781,36761.0
2024-12-09 14:15:00,446.06,446.37,446.01,446.07,39919.0,444.3581,444.667,444.3083,444.3681,39919.0
2024-12-09 14:20:00,446.05,446.25,445.86,446.25,44380.0,444.3482,444.5474,444.1589,444.5474,44380.0
2024-12-09 14:25:00,446.24,446.44,445.91,446.1,56783.0,444.5375,444.7367,444.2087,444.398,56783.0
2024-12-09 14:30:00,446.14,446.23,445.91,445.94,37343.0,444.4378,444.5275,444.2087,444.2386,37343.0
2024-12-09 14:35:00,445.91,446.13,445.73,445.81,60300.0,444.2087,444.4279,444.0294,444.1091,60300.0
2024-12-09 14:40:00,445.84,445.84,445.29,445.65,67081.0,444.139,444.139,443.5911,443.9497,67081.0
2024-12-09 14:45:00,445.65,445.68,445.26,445.66,51287.0,443.9497,443.9796,443.5612,443.9597,51287.0
2024-12-09 14:50:00,445.59,445.61,445.07,445.51,61833.0,443.8899,443.9099,443.3719,443.8102,61833.0
2024-12-09 14:55:00,445.51,446.16,445.46,446.11,87024.0,443.8102,444.4578,443.7604,444.408,87024.0
2024-12-09 15:00:00,446.09,446.25,445.53,445.63,74629.0,444.388,444.5474,443.8302,443.9298,74629.0
2024-12-09 15:05:00,445.6,445.93,445.3,445.88,68313.0,443.8999,444.2286,443.601,444.1788,68313.0
2024-12-09 15:10:00,445.88,446.43,445.83,446.25,91306.0,444.1788,444.7267,444.129,444.5474,91306.0
2024-12-09 15:15:00,446.31,446.5,445.81,445.97,85377.0,444.6072,444.7965,444.1091,444.2685,85377.0
2024-12-09 15:20:00,445.99,446.2,445.69,445.78,75066.0,444.2884,444.4976,443.9896,444.0792,75066.0
2024-12-09 15:25:00,445.79,446.04,445.61,445.95,75405.0,444.0892,444.3382,443.9099,444.2486,75405.0
2024-12-09 15:30:00,446.04,446.36,445.87,445.9,85801.0,444.3382,444.657,444.1689,444.1988,85801.0
2024-12-09 15:35:00,445.97,446.08,445.46,445.54,64052.0,444.2685,444.3781,443.7604,443.8401,64052.0
2024-12-09 15:40:00,445.53,445.7,445.36,445.64,79689.0,443.8302,443.9995,443.6608,443.9397,79689.0
2024-12-09 15:45:00,445.57,446.07,445.38,446.06,86964.0,443.87,444.3681,443.6807,444.3581,86964.0
2024-12-09 15:50:00,446.11,446.24,445.02,445.5,218323.0,444.408,444.5375,443.3221,443.8003,218323.0
2024-12-09 15:55:00,445.5,446.5,444.89,445.9,1128745.0,443.8003,444.7965,443.1926,444.1988,1128745.0
2024-12-10 09:30:00,444.39,447.7,443.87,447.17,604359.0,442.6945,445.9919,442.1765,445.4639,604359.0
2024-12-10 09:35:00,447.16,447.6,446.5,446.94,104894.0,445.4539,445.8923,444.7965,445.2348,104894.0
2024-12-10 09:40:00,446.99,447.8,446.88,447.76,137095.0,445.2846,446.0915,445.175,446.0517,137095.0
2024-12-10 09:45:00,447.76,448.24,447.52,448.15,149211.0,446.0517,446.5298,445.8126,446.4402,149211.0
2024-12-10 09:50:00,448.17,448.35,446.84,446.84,175809.0,446.4601,446.6394,445.1352,445.1352,175809.0
2024-12-10 09:55:00,446.8,448.24,446.21,448.11,191059.0,445.0953,446.5298,444.5076,446.4003,191059.0
2024-12-10 10:00:00,448.21,449.1,447.92,448.92,193094.0,446.4999,447.3865,446.211,447.2072,193094.0
2024-12-10 10:05:00,448.93,449.62,448.33,448.42,155869.0,447.2172,447.9046,446.6195,446.7091,155869.0
2024-12-10 10:10:00,448.35,448.83,448.14,448.75,105990.0,446.6394,447.1176,446.4302,447.0379,105990.0
2024-12-10 10:15:00,448.78,449.53,448.72,449.42,110050.0,447.0678,447.8149,447.008,447.7053,110050.0
2024-12-10 10:20:00,449.42,449.59,448.82,449.07,72418.0,447.7053,447.8747,447.1076,447.3567,72418.0
2024-12-10 10:25:00,449.02,449.32,448.21,448.21,55538.0,447.3068,447.6057,446.4999,446.4999,55538.0
2024-12-10 10:30:00,448.21,448.43,447.5,448.43,95569.0,446.4999,446.7191,445.7926,446.7191,95569.0
2024-12-10 10:35:00,448.34,449.0,447.93,448.86,118845.0,446.6294,447.2869,446.221,447.1475,118845.0
2024-12-10 10:40:00,448.86,449.21,448.51,448.95,67742.0,447.1475,447.4961,446.7988,447.2371,67742.0
2024-12-10 10:45:00,448.94,449.3,448.0,448.17,85869.0,447.2272,447.5858,446.2907,446.4601,85869.0
2024-12-10 10:50:00,448.11,448.2,447.65,447.74,69196.0,446.4003,446.49,445.9421,446.0317,69196.0
2024-12-10 10:55:00,447.73,448.22,447.49,448.0,60950.0,446.0218,446.5099,445.7827,446.2907,60950.0
2024-12-10 11:00:00,447.98,447.98,447.47,447.7,79201.0,446.2708,446.2708,445.7628,445.9919,79201.0
2024-12-10 11:05:00,447.72,447.98,447.29,447.54,85120.0,446.0118,446.2708,445.5834,445.8325,85120.0
2024-12-10 11:10:00,447.55,447.88,446.88,447.39,110852.0,445.8425,446.1712,445.175,445.6831,110852.0
2024-12-10 11:15:00,447.31,447.59,446.54,447.05,85021.0,445.6034,445.8823,444.8363,445.3444,85021.0
2024-12-10 11:20:00,447.09,447.49,446.75,447.03,57307.0,445.3842,445.7827,445.0455,445.3244,57307.0
2024-12-10 11:25:00,447.11,447.46,446.05,446.46,75857.0,445.4041,445.7528,444.3482,444.7566,75857.0
2024-12-10 11:30:00,446.46,447.11,446.33,447.11,99025.0,444.7566,445.4041,444.6271,445.4041,99025.0
2024-12-10 11:35:00,446.99,447.71,446.68,446.79,53159.0,445.2846,446.0018,444.9758,445.0854,53159.0
2024-12-10 11:40:00,446.79,446.87,446.02,446.2,93043.0,445.0854,445.1651,444.3183,444.4976,93043.0
2024-12-10 11:45:00,446.2,446.55,445.55,446.42,118539.0,444.4976,444.8463,443.8501,444.7168,118539.0
2024-12-10 11:50:00,446.38,446.76,446.2,446.28,47831.0,444.6769,445.0555,444.4976,444.5773,47831.0
2024-12-10 11:55:00,446.27,446.52,446.11,446.39,53344.0,444.5673,444.8164,444.408,444.6869,53344.0
2024-12-10 12:00:00,446.38,446.7,445.72,446.47,62894.0,444.6769,444.9957,444.0194,444.7666,62894.0
2024-12-10 12:05:00,446.47,447.5,446.35,447.5,41902.0,444.7666,445.7926,444.647,445.7926,41902.0
2024-12-10 12:10:00,447.58,447.69,446.66,446.69,52511.0,445.8723,445.9819,444.9559,444.9857,52511.0
2024-12-10 12:15:00,446.65,446.68,446.34,446.55,109017.0,444.9459,444.9758,444.6371,444.8463,109017.0
2024-12-10 12:20:00,446.55,447.33,446.49,447.23,30358.0,444.8463,445.6233,444.7865,445.5237,30358.0
2024-12-10 12:25:00,447.24,447.41,446.89,447.03,55204.0,445.5336,445.703,445.185,445.3244,55204.0
2024-12-10 12:30:00,447.03,447.42,447.0,447.38,36930.0,445.3244,445.713,445.2946,445.6731,36930.0
2024-12-10 12:35:00,447.38,447.5,446.88,447.03,36765.0,445.6731,445.7926,445.175,445.3244,36765.0
2024-12-10 12:40:00,447.06,447.08,446.4,446.42,36966.0,445.3543,445.3742,444.6968,444.7168,36966.0
2024-12-10 12:45:00,446.43,446.87,446.28,446.34,37835.0,444.7267,445.1651,444.5773,444.6371,37835.0
2024-12-10 12:50:00,446.26,446.33,445.97,446.13,33507.0,444.5574,444.6271,444.2685,444.4279,33507.0
2024-12-10 12:55:00,446.19,446.19,445.51,445.86,33117.0,444.4876,444.4876,443.8102,444.1589,33117.0
2024-12-10 13:00:00,445.9,446.09,445.67,445.8,40825.0,444.1988,444.388,443.9696,444.0991,40825.0
2024-12-10 13:05:00,445.81,446.05,445.4,445.55,45515.0,444.1091,444.3482,443.7007,443.8501,45515.0
2024-12-10 13:10:00,445.56,445.79,445.33,445.44,27676.0,443.86,444.0892,443.6309,443.7405,27676.0
2024-12-10 13:15:00,445.46,445.73,445.34,445.34,60150.0,443.7604,444.0294,443.6409,443.6409,60150.0
2024-12-10 13:20:00,445.36,445.42,444.86,445.06,112928.0,443.6608,443.7206,443.1627,443.362,112928.0
2024-12-10 13:25:00,445.06,446.0,445.01,446.0,53117.0,443.362,444.2984,443.3121,444.2984,53117.0
2024-12-10 13:30:00,446.03,446.06,445.43,445.9,37707.0,444.3283,444.3581,443.7305,444.1988,37707.0
2024-12-10 13:35:00,445.83,446.03,445.51,445.59,24215.0,444.129,444.3283,443.8102,443.8899,24215.0
2024-12-10 13:40:00,445.59,445.8,445.29,445.29,37578.0,443.8899,444.0991,443.5911,443.5911,37578.0
2024-12-10 13:45:00,445.28,445.43,444.26,444.43,93988.0,443.5811,443.7305,442.565,442.7344,93988.0
2024-12-10 13:50:00,444.45,444.83,444.17,444.66,98951.0,442.7543,443.1328,442.4754,442.9635,98951.0
2024-12-10 13:55:00,444.74,444.94,444.59,444.64,38251.0,443.0432,443.2424,442.8937,442.9436,38251.0
2024-12-10 14:00:00,444.69,444.81,444.3,444.35,68402.0,442.9934,443.1129,442.6049,442.6547,68402.0
2024-12-10 14:05:00,444.3,444.5,444.09,444.39,35179.0,442.6049,442.8041,442.3957,442.6945,35179.0
2024-12-10 14:10:00,444.31,444.34,443.95,444.17,52524.0,442.6148,442.6447,442.2562,442.4754,52524.0
2024-12-10 14:15:00,444.14,444.18,443.51,443.97,84197.0,442.4455,442.4853,441.8179,442.2761,84197.0
2024-12-10 14:20:00,443.93,444.26,443.88,444.17,44150.0,442.2363,442.565,442.1865,442.4754,44150.0
2024-12-10 14:25:00,444.16,444.17,443.78,443.92,45474.0,442.4654,442.4754,442.0868,442.2263,45474.0
2024-12-10 14:30:00,443.93,444.25,443.81,443.91,53746.0,442.2363,442.555,442.1167,442.2163,53746.0
2024-12-10 14:35:00,443.92,444.0,443.15,443.15,85824.0,442.2263,442.306,441.4592,441.4592,85824.0
2024-12-10 14:40:00,443.19,443.27,442.28,442.33,219637.0,441.4991,441.5788,440.5926,440.6424,219637.0
2024-12-10 14:45:00,442.28,442.5,441.6,441.61,126349.0,440.5926,440.8117,439.9152,439.9251,126349.0
2024-12-10 14:50:00,441.62,442.57,441.6,442.4,90468.0,439.9351,440.8815,439.9152,440.7121,90468.0
2024-12-10 14:55:00,442.43,442.92,442.26,442.44,83632.0,440.742,441.2301,440.5726,440.752,83632.0
2024-12-10 15:00:00,442.42,442.59,441.81,442.07,116898.0,440.732,440.9014,440.1244,440.3834,116898.0
2024-12-10 15:05:00,442.12,442.71,442.11,442.66,62688.0,440.4332,441.0209,440.4232,440.9711,62688.0
2024-12-10 15:10:00,442.65,442.68,441.67,441.85,129567.0,440.9612,440.991,439.9849,440.1642,129567.0
2024-12-10 15:15:00,441.86,442.37,441.76,441.87,83784.0,440.1742,440.6822,440.0745,440.1841,83784.0
2024-12-10 15:20:00,441.76,442.45,441.76,442.15,74253.0,440.0745,440.7619,440.0745,440.4631,74253.0
2024-12-10 15:25:00,442.15,442.26,441.73,441.89,98906.0,440.4631,440.5726,440.0447,440.2041,98906.0
2024-12-10 15:30:00,441.9,442.38,441.69,442.37,108245.0,440.214,440.6922,440.0048,440.6822,108245.0
2024-12-10 15:35:00,442.32,442.89,442.27,442.68,65456.0,440.6324,441.2002,440.5826,440.991,65456.0
2024-12-10 15:40:00,442.68,443.1,442.62,443.09,69976.0,440.991,441.4094,440.9313,441.3995,69976.0
2024-12-10 15:45:00,443.1,443.6,442.62,443.32,100279.0,441.4094,441.9075,440.9313,441.6286,100279.0
2024-12-10 15:50:00,443.36,443.48,442.06,442.42,226144.0,441.6684,441.788,440.3734,440.732,226144.0
2024-12-10 15:55:00,442.48,443.5,442.44,443.49,355271.0,440.7918,441.8079,440.752,441.7979,355271.0
2024-12-11 09:30:00,444.08,446.44,444.05,445.85,459306.0,442.3857,444.7367,442.3558,444.1489,459306.0
2024-12-11 09:35:00,445.9,446.11,444.05,445.23,162421.0,444.1988,444.408,442.3558,443.5313,162421.0
2024-12-11 09:40:00,445.23,446.39,444.25,445.02,155279.0,443.5313,444.6869,442.555,443.3221,155279.0
2024-12-11 09:45:00,445.01,446.0,444.55,445.28,105043.0,443.3121,444.2984,442.8539,443.5811,105043.0
2024-12-11 09:50:00,445.19,445.67,444.79,445.52,89689.0,443.4915,443.9696,443.093,443.8202,89689.0
2024-12-11 09:55:00,445.44,446.15,445.21,446.15,158958.0,443.7405,444.4478,443.5114,444.4478,158958.0
2024-12-11 10:00:00,446.08,446.88,445.45,446.88,198109.0,444.3781,445.175,443.7505,445.175,198109.0
2024-12-11 10:05:00,446.9,447.99,446.83,447.3,249342.0,445.1949,446.2808,445.1252,445.5934,249342.0
2024-12-11 10:10:00,447.27,448.39,446.96,448.34,173344.0,445.5635,446.6793,445.2547,446.6294,173344.0
2024-12-11 10:15:00,448.33,448.39,446.93,447.22,81193.0,446.6195,446.6793,445.2248,445.5137,81193.0
2024-12-11 10:20:00,447.31,447.57,446.8,447.44,68857.0,445.6034,445.8624,445.0953,445.7329,68857.0
2024-12-11 10:25:00,447.44,447.77,447.15,447.53,80921.0,445.7329,446.0616,445.444,445.8225,80921.0
2024-12-11 10:30:00,447.59,448.77,447.59,448.74,169602.0,445.8823,447.0578,445.8823,447.0279,169602.0
2024-12-11 10:35:00,448.76,449.06,448.4,448.7,143175.0,447.0478,447.3467,446.6892,446.9881,143175.0
2024-12-11 10:40:00,448.64,449.39,448.56,449.15,98091.0,446.9283,447.6754,446.8486,447.4364,98091.0
2024-12-11 10:45:00,449.18,449.24,448.26,448.3,84311.0,447.4662,447.526,446.5497,446.5896,84311.0
2024-12-11 10:50:00,448.3,448.65,447.75,447.98,97923.0,446.5896,446.9383,446.0417,446.2708,97923.0
2024-12-11 10:55:00,448.05,448.47,447.63,448.44,68839.0,446.3405,446.7589,445.9222,446.7291,68839.0
2024-12-11 11:00:00,448.49,449.2,448.4,448.78,133651.0,446.7789,447.4862,446.6892,447.0678,133651.0
2024-12-11 11:05:00,448.77,449.95,448.68,449.72,215003.0,447.0578,448.2333,446.9681,448.0042,215003.0
2024-12-11 11:10:00,449.73,450.0,449.45,449.9,166653.0,448.0141,448.2831,447.7352,448.1835,166653.0
2024-12-11 11:15:00,449.84,450.35,448.89,449.19,277091.0,448.1237,448.6318,447.1773,447.4762,277091.0
2024-12-11 11:20:00,449.32,449.45,448.88,449.45,79066.0,447.6057,447.7352,447.1674,447.7352,79066.0
2024-12-11 11:25:00,449.36,449.9,449.35,449.9,52567.0,447.6456,448.1835,447.6356,448.1835,52567.0
2024-12-11 11:30:00,449.89,450.0,449.7,449.85,78474.0,448.1735,448.2831,447.9843,448.1337,78474.0
2024-12-11 11:35:00,449.85,450.04,449.62,449.97,80980.0,448.1337,448.323,447.9046,448.2532,80980.0
2024-12-11 11:40:00,449.97,449.97,449.35,449.46,54226.0,448.2532,448.2532,447.6356,447.7452,54226.0
2024-12-11 11:45:00,449.46,449.54,449.21,449.49,46161.0,447.7452,447.8249,447.4961,447.7751,46161.0
2024-12-11 11:50:00,449.5,449.57,449.15,449.42,64057.0,447.785,447.8547,447.4364,447.7053,64057.0
2024-12-11 11:55:00,449.39,449.5,449.0,449.24,45833.0,447.6754,447.785,447.2869,447.526,45833.0
2024-12-11 12:00:00,449.28,449.78,449.23,449.74,57890.0,447.5659,448.0639,447.516,448.0241,57890.0
2024-12-11 12:05:00,449.75,450.0,449.63,449.69,58553.0,448.0341,448.2831,447.9145,447.9743,58553.0
2024-12-11 12:10:00,449.69,449.96,449.3,449.37,44568.0,447.9743,448.2433,447.5858,447.6555,44568.0
2024-12-11 12:15:00,449.39,449.65,449.38,449.47,47369.0,447.6754,447.9344,447.6655,447.7551,47369.0
2024-12-11 12:20:00,449.43,449.67,449.16,449.48,60609.0,447.7153,447.9544,447.4463,447.7651,60609.0
2024-12-11 12:25:00,449.5,449.69,449.39,449.49,45489.0,447.785,447.9743,447.6754,447.7751,45489.0
2024-12-11 12:30:00,449.46,449.63,448.96,449.25,71437.0,447.7452,447.9145,447.2471,447.536,71437.0
2024-12-11 12:35:00,449.33,449.57,449.07,449.53,34135.0,447.6157,447.8547,447.3567,447.8149,34135.0
2024-12-11 12:40:00,449.49,449.56,449.31,449.34,30859.0,447.7751,447.8448,447.5957,447.6256,30859.0
2024-12-11 12:45:00,449.34,449.47,449.2,449.35,30244.0,447.6256,447.7551,447.4862,447.6356,30244.0
2024-12-11 12:50:00,449.4,449.46,449.24,449.25,27265.0,447.6854,447.7452,447.526,447.536,27265.0
2024-12-11 12:55:00,449.24,449.42,449.04,449.42,39156.0,447.526,447.7053,447.3268,447.7053,39156.0
2024-12-11 13:00:00,449.44,449.53,449.13,449.14,51613.0,447.7252,447.8149,447.4164,447.4264,51613.0
2024-12-11 13:05:00,449.19,449.19,448.67,449.12,31100.0,447.4762,447.4762,446.9582,447.4065,31100.0
2024-12-11 13:10:00,449.08,449.25,448.97,448.97,27276.0,447.3666,447.536,447.257,447.257,27276.0
2024-12-11 13:15:00,448.97,449.29,448.88,449.21,28879.0,447.257,447.5758,447.1674,447.4961,28879.0
2024-12-11 13:20:00,449.23,449.34,448.99,449.3,28173.0,447.516,447.6256,447.277,447.5858,28173.0
2024-12-11 13:25:00,449.33,449.39,448.86,449.15,27648.0,447.6157,447.6754,447.1475,447.4364,27648.0
2024-12-11 13:30:00,449.15,449.25,448.89,449.04,37284.0,447.4364,447.536,447.1773,447.3268,37284.0
2024-12-11 13:35:00,449.02,449.33,448.96,449.23,33764.0,447.3068,447.6157,447.2471,447.516,33764.0
2024-12-11 13:40:00,449.2,449.59,448.93,449.59,60824.0,447.4862,447.8747,447.2172,447.8747,60824.0
2024-12-11 13:45:00,449.62,449.93,449.43,449.5,47206.0,447.9046,448.2134,447.7153,447.785,47206.0
2024-12-11 13:50:00,449.42,449.43,449.0,449.22,33878.0,447.7053,447.7153,447.2869,447.5061,33878.0
2024-12-11 13:55:00,449.16,449.4,449.1,449.33,25220.0,447.4463,447.6854,447.3865,447.6157,25220.0
2024-12-11 14:00:00,449.26,449.56,449.19,449.3,49395.0,447.5459,447.8448,447.4762,447.5858,49395.0
2024-12-11 14:05:00,449.25,449.29,448.81,448.86,42021.0,447.536,447.5758,447.0976,447.1475,42021.0
2024-12-11 14:10:00,448.86,449.25,448.84,448.92,38329.0,447.1475,447.536,447.1275,447.2072,38329.0
2024-12-11 14:15:00,448.92,449.07,448.59,448.76,39899.0,447.2072,447.3567,446.8785,447.0478,39899.0
2024-12-11 14:20:00,448.71,448.81,448.52,448.7,42205.0,446.998,447.0976,446.8088,446.9881,42205.0
2024-12-11 14:25:00,448.76,448.78,448.54,448.64,47324.0,447.0478,447.0678,446.8287,446.9283,47324.0
2024-12-11 14:30:00,448.68,448.87,448.58,448.76,31941.0,446.9681,447.1574,446.8685,447.0478,31941.0
2024-12-11 14:35:00,448.73,448.78,448.52,448.53,24014.0,447.018,447.0678,446.8088,446.8187,24014.0
2024-12-11 14:40:00,448.52,448.71,448.44,448.59,43155.0,446.8088,446.998,446.7291,446.8785,43155.0
2024-12-11 14:45:00,448.56,448.78,448.5,448.51,22586.0,446.8486,447.0678,446.7888,446.7988,22586.0
2024-12-11 14:50:00,448.5,448.53,447.85,447.96,70640.0,446.7888,446.8187,446.1413,446.2509,70640.0
2024-12-11 14:55:00,447.88,448.6,447.87,448.44,69027.0,446.1712,446.8885,446.1612,446.7291,69027.0
2024-12-11 15:00:00,448.42,448.91,448.4,448.77,48778.0,446.7091,447.1973,446.6892,447.0578,48778.0
2024-12-11 15:05:00,448.73,448.94,448.73,448.9,54772.0,447.018,447.2272,447.018,447.1873,54772.0
2024-12-11 15:10:00,448.93,448.96,448.74,448.94,61418.0,447.2172,447.2471,447.0279,447.2272,61418.0
2024-12-11 15:15:00,448.94,448.94,448.57,448.6,82000.0,447.2272,447.2272,446.8586,446.8885,82000.0
2024-12-11 15:20:00,448.66,448.97,448.52,448.9,56941.0,446.9482,447.257,446.8088,447.1873,56941.0
2024-12-11 15:25:00,448.9,449.36,448.89,449.09,83124.0,447.1873,447.6456,447.1773,447.3766,83124.0
2024-12-11 15:30:00,449.02,449.4,448.99,449.13,64755.0,447.3068,447.6854,447.277,447.4164,64755.0
2024-12-11 15:35:00,449.18,449.45,449.04,449.45,61300.0,447.4662,447.7352,447.3268,447.7352,61300.0
2024-12-11 15:40:00,449.48,449.53,448.77,448.91,83736.0,447.7651,447.8149,447.0578,447.1973,83736.0
2024-12-11 15:45:00,448.91,449.18,448.87,448.97,74229.0,447.1973,447.4662,447.1574,447.257,74229.0
2024-12-11 15:50:00,448.87,449.72,448.86,449.38,176965.0,447.1574,448.0042,447.1475,447.6655,176965.0
2024-12-11 15:55:00,449.43,449.6,448.78,449.0,373244.0,447.7153,447.8846,447.0678,447.2869,373244.0
2024-12-12 09:30:00,449.81,453.19,449.11,453.07,1098084.0,448.0938,451.4609,447.3965,451.3414,1098084.0
2024-12-12 09:35:00,453.1,453.44,451.76,452.14,365172.0,451.3713,451.71,450.0364,450.4149,365172.0
2024-12-12 09:40:00,452.09,453.6,451.51,453.45,217972.0,450.3651,451.8694,449.7873,451.7199,217972.0
2024-12-12 09:45:00,453.52,453.53,451.37,451.51,180522.0,451.7897,451.7996,449.6479,449.7873,180522.0
2024-12-12 09:50:00,451.51,451.89,450.8,451.21,167714.0,449.7873,450.1659,449.0801,449.4885,167714.0
2024-12-12 09:55:00,451.24,452.38,450.66,452.22,145441.0,449.5184,450.654,448.9406,450.4946,145441.0
2024-12-12 10:00:00,452.32,453.91,452.1,453.78,274736.0,450.5943,452.1782,450.3751,452.0487,274736.0
2024-12-12 10:05:00,453.84,453.87,452.12,452.2,186512.0,452.1085,452.1383,450.395,450.4747,186512.0
2024-12-12 10:10:00,452.2,452.21,450.5,451.44,292238.0,450.4747,450.4847,448.7812,449.7176,292238.0
2024-12-12 10:15:00,451.36,452.12,451.05,452.03,144731.0,449.6379,450.395,449.3291,450.3054,144731.0
2024-12-12 10:20:00,452.0,452.73,451.22,452.7,187479.0,450.2755,451.0027,449.4985,450.9728,187479.0
2024-12-12 10:25:00,452.72,453.5,452.18,453.0,156918.0,450.9927,451.7698,450.4548,451.2717,156918.0
2024-12-12 10:30:00,453.0,453.41,452.82,453.09,105993.0,451.2717,451.6801,451.0923,451.3613,105993.0
2024-12-12 10:35:00,453.13,454.02,453.09,453.85,146404.0,451.4012,452.2878,451.3613,452.1184,146404.0
2024-12-12 10:40:00,453.86,454.24,453.48,453.71,138952.0,452.1284,452.5069,451.7498,451.979,138952.0
2024-12-12 10:45:00,453.67,454.67,453.52,454.63,162622.0,451.9391,452.9353,451.7897,452.8954,162622.0
2024-12-12 10:50:00,454.63,455.77,454.48,455.21,333667.0,452.8954,454.0311,452.746,453.4732,333667.0
2024-12-12 10:55:00,455.26,455.41,454.51,455.37,129273.0,453.523,453.6725,452.7759,453.6326,129273.0
2024-12-12 11:00:00,455.33,455.74,455.08,455.5,137007.0,453.5928,454.0012,453.3437,453.7621,137007.0
2024-12-12 11:05:00,455.46,455.79,455.25,455.79,93152.0,453.7223,454.051,453.5131,454.051,93152.0
2024-12-12 11:10:00,455.8,456.17,455.05,455.2,178734.0,454.061,454.4296,453.3138,453.4633,178734.0
2024-12-12 11:15:00,455.21,455.24,454.5,454.75,108489.0,453.4732,453.5031,452.7659,453.015,108489.0
2024-12-12 11:20:00,454.7,454.94,454.37,454.86,77932.0,452.9652,453.2043,452.6364,453.1246,77932.0
2024-12-12 11:25:00,454.89,455.0,454.51,454.55,77140.0,453.1545,453.264,452.7759,452.8157,77140.0
2024-12-12 11:30:00,454.61,454.62,453.75,453.82,100846.0,452.8755,452.8855,452.0188,452.0885,100846.0
2024-12-12 11:35:00,453.78,453.92,453.35,453.5,88701.0,452.0487,452.1882,451.6203,451.7698,88701.0
2024-12-12 11:40:00,453.42,453.44,452.89,453.09,61617.0,451.6901,451.71,451.1621,451.3613,61617.0
2024-12-12 11:45:00,453.15,453.74,452.85,453.72,65002.0,451.4211,452.0088,451.1222,451.9889,65002.0
2024-12-12 11:50:00,453.72,453.82,453.46,453.7,94746.0,451.9889,452.0885,451.7299,451.969,94746.0
2024-12-12 11:55:00,453.69,453.85,453.33,453.43,57603.0,451.959,452.1184,451.6004,451.7,57603.0
2024-12-12 12:00:00,453.4,454.63,453.32,454.63,68547.0,451.6701,452.8954,451.5904,452.8954,68547.0
2024-12-12 12:05:00,454.6,454.88,454.46,454.85,107826.0,452.8656,453.1445,452.7261,453.1146,107826.0
2024-12-12 12:10:00,454.86,455.24,454.53,454.66,99801.0,453.1246,453.5031,452.7958,452.9253,99801.0
2024-12-12 12:15:00,454.58,454.87,454.17,454.29,84747.0,452.8456,453.1345,452.4372,452.5567,84747.0
2024-12-12 12:20:00,454.26,454.29,453.76,454.21,74617.0,452.5269,452.5567,452.0288,452.477,74617.0
2024-12-12 12:25:00,454.23,454.3,453.6,454.16,71753.0,452.497,452.5667,451.8694,452.4272,71753.0
2024-12-12 12:30:00,454.16,454.49,453.38,453.54,67016.0,452.4272,452.756,451.6502,451.8096,67016.0
2024-12-12 12:35:00,453.56,453.94,453.47,453.93,31283.0,451.8295,452.2081,451.7399,452.1981,31283.0
2024-12-12 12:40:00,453.9,453.91,453.35,453.57,40617.0,452.1682,452.1782,451.6203,451.8395,40617.0
2024-12-12 12:45:00,453.57,454.0,453.51,453.7,52540.0,451.8395,452.2678,451.7797,451.969,52540.0
2024-12-12 12:50:00,453.65,454.06,453.53,454.05,42537.0,451.9192,452.3276,451.7996,452.3177,42537.0
2024-12-12 12:55:00,454.02,454.6,454.01,454.45,58199.0,452.2878,452.8656,452.2778,452.7161,58199.0
2024-12-12 13:00:00,454.45,454.45,454.05,454.2,48599.0,452.7161,452.7161,452.3177,452.4671,48599.0
2024-12-12 13:05:00,454.23,454.67,454.2,454.58,52218.0,452.497,452.9353,452.4671,452.8456,52218.0
2024-12-12 13:10:00,454.53,454.63,454.21,454.46,71427.0,452.7958,452.8954,452.477,452.7261,71427.0
2024-12-12 13:15:00,454.46,454.75,454.19,454.39,43403.0,452.7261,453.015,452.4571,452.6564,43403.0
2024-12-12 13:20:00,454.33,454.48,454.11,454.18,45411.0,452.5966,452.746,452.3774,452.4472,45411.0
2024-12-12 13:25:00,454.14,454.32,453.8,453.95,43255.0,452.4073,452.5866,452.0686,452.218,43255.0
2024-12-12 13:30:00,453.86,454.03,453.53,453.65,35342.0,452.1284,452.2977,451.7996,451.9192,35342.0
2024-12-12 13:35:00,453.64,453.69,453.27,453.5,45813.0,451.9092,451.959,451.5406,451.7698,45813.0
2024-12-12 13:40:00,453.47,453.64,453.13,453.59,43692.0,451.7399,451.9092,451.4012,451.8594,43692.0
2024-12-12 13:45:00,453.55,453.72,453.42,453.55,30114.0,451.8196,451.9889,451.6901,451.8196,30114.0
2024-12-12 13:50:00,453.46,453.51,453.07,453.39,35776.0,451.7299,451.7797,451.3414,451.6602,35776.0
2024-12-12 13:55:00,453.33,453.43,453.08,453.16,44707.0,451.6004,451.7,451.3514,451.4311,44707.0
2024-12-12 14:00:00,453.2,453.41,452.91,453.38,46636.0,451.4709,451.6801,451.182,451.6502,46636.0
2024-12-12 14:05:00,453.35,453.57,453.17,453.35,34410.0,451.6203,451.8395,451.441,451.6203,34410.0
2024-12-12 14:10:00,453.35,453.57,452.92,452.94,41663.0,451.6203,451.8395,451.192,451.2119,41663.0
2024-12-12 14:15:00,452.94,452.97,452.44,452.76,77121.0,451.2119,451.2418,450.7138,451.0326,77121.0
2024-12-12 14:20:00,452.82,452.91,452.1,452.22,45573.0,451.0923,451.182,450.3751,450.4946,45573.0
2024-12-12 14:25:00,452.22,452.69,452.15,452.36,56409.0,450.4946,450.9628,450.4249,450.6341,56409.0
2024-12-12 14:30:00,452.31,452.55,452.18,452.55,35008.0,450.5843,450.8234,450.4548,450.8234,35008.0
2024-12-12 14:35:00,452.55,452.69,452.35,452.66,49992.0,450.8234,450.9628,450.6241,450.933,49992.0
2024-12-12 14:40:00,452.63,452.63,452.07,452.29,38396.0,450.9031,450.9031,450.3452,450.5644,38396.0
2024-12-12 14:45:00,452.29,452.59,452.04,452.18,64971.0,450.5644,450.8632,450.3153,450.4548,64971.0
2024-12-12 14:50:00,452.13,452.29,451.94,452.17,38088.0,450.405,450.5644,450.2157,450.4448,38088.0
2024-12-12 14:55:00,452.17,452.28,451.75,451.92,56327.0,450.4448,450.5544,450.0264,450.1958,56327.0
2024-12-12 15:00:00,451.85,451.87,451.62,451.7,62385.0,450.1261,450.146,449.8969,449.9766,62385.0
2024-12-12 15:05:00,451.68,452.12,451.63,452.02,66647.0,449.9567,450.395,449.9069,450.2954,66647.0
2024-12-12 15:10:00,452.02,452.09,451.48,451.66,51263.0,450.2954,450.3651,449.7575,449.9368,51263.0
2024-12-12 15:15:00,451.71,451.93,451.64,451.73,57122.0,449.9866,450.2057,449.9169,450.0065,57122.0
2024-12-12 15:20:00,451.73,451.94,451.46,451.61,73399.0,450.0065,450.2157,449.7375,449.887,73399.0
2024-12-12 15:25:00,451.7,451.76,451.3,451.56,53110.0,449.9766,450.0364,449.5781,449.8372,53110.0
2024-12-12 15:30:00,451.55,452.12,451.48,452.08,69680.0,449.8272,450.395,449.7575,450.3552,69680.0
2024-12-12 15:35:00,452.08,452.16,451.88,451.93,58775.0,450.3552,450.4349,450.1559,450.2057,58775.0
2024-12-12 15:40:00,451.92,452.06,451.7,451.89,61931.0,450.1958,450.3352,449.9766,450.1659,61931.0
2024-12-12 15:45:00,451.93,452.15,451.86,452.04,56357.0,450.2057,450.4249,450.136,450.3153,56357.0
2024-12-12 15:50:00,452.08,452.18,451.1,451.35,239438.0,450.3552,450.4548,449.3789,449.628,239438.0
2024-12-12 15:55:00,451.36,451.36,449.13,449.48,1128915.0,449.6379,449.6379,447.4164,447.7651,1128915.0
2024-12-13 09:30:00,447.81,449.92,447.81,449.45,389131.0,446.1015,448.2034,446.1015,447.7352,389131.0
2024-12-13 09:35:00,449.38,450.89,449.2,450.5,204131.0,447.6655,449.1697,447.4862,448.7812,204131.0
2024-12-13 09:40:00,450.61,451.43,450.5,450.71,132303.0,448.8908,449.7077,448.7812,448.9904,132303.0
2024-12-13 09:45:00,450.71,451.43,449.99,450.46,123416.0,448.9904,449.7077,448.2731,448.7414,123416.0
2024-12-13 09:50:00,450.55,451.0,449.03,449.31,113513.0,448.831,449.2793,447.3168,447.5957,113513.0
2024-12-13 09:55:00,449.3,450.31,449.27,449.8,109268.0,447.5858,448.5919,447.5559,448.0839,109268.0
2024-12-13 10:00:00,449.9,450.17,448.37,449.08,118920.0,448.1835,448.4525,446.6593,447.3666,118920.0
2024-12-13 10:05:00,449.01,449.01,448.18,448.85,106344.0,447.2969,447.2969,446.4701,447.1375,106344.0
2024-12-13 10:10:00,448.79,450.04,448.77,449.64,83787.0,447.0777,448.323,447.0578,447.9245,83787.0
2024-12-13 10:15:00,449.63,450.0,448.69,448.72,124391.0,447.9145,448.2831,446.9781,447.008,124391.0
2024-12-13 10:20:00,448.74,449.59,448.7,449.03,83632.0,447.0279,447.8747,446.9881,447.3168,83632.0
2024-12-13 10:25:00,449.03,449.2,448.68,448.69,99198.0,447.3168,447.4862,446.9681,446.9781,99198.0
2024-12-13 10:30:00,448.71,449.63,448.68,449.53,66989.0,446.998,447.9145,446.9681,447.8149,66989.0
2024-12-13 10:35:00,449.53,449.74,449.1,449.21,88410.0,447.8149,448.0241,447.3865,447.4961,88410.0
2024-12-13 10:40:00,449.17,449.29,447.51,447.92,136815.0,447.4563,447.5758,445.8026,446.211,136815.0
2024-12-13 10:45:00,447.91,448.83,447.77,448.37,120449.0,446.2011,447.1176,446.0616,446.6593,120449.0
2024-12-13 10:50:00,448.36,448.55,447.31,447.81,139244.0,446.6494,446.8386,445.6034,446.1015,139244.0
2024-12-13 10:55:00,447.89,448.09,447.54,447.84,102506.0,446.1812,446.3804,445.8325,446.1313,102506.0
2024-12-13 11:00:00,447.79,448.35,447.36,447.5,94913.0,446.0815,446.6394,445.6532,445.7926,94913.0
2024-12-13 11:05:00,447.54,448.41,447.1,448.04,84762.0,445.8325,446.6992,445.3942,446.3306,84762.0
2024-12-13 11:10:00,448.05,448.63,447.52,447.61,77639.0,446.3405,446.9183,445.8126,445.9022,77639.0
2024-12-13 11:15:00,447.62,448.47,447.6,448.24,40202.0,445.9122,446.7589,445.8923,446.5298,40202.0
2024-12-13 11:20:00,448.29,448.29,447.42,447.57,83017.0,446.5796,446.5796,445.713,445.8624,83017.0
2024-12-13 11:25:00,447.57,447.57,446.82,447.11,88330.0,445.8624,445.8624,445.1152,445.4041,88330.0
2024-12-13 11:30:00,447.14,447.85,447.09,447.73,86860.0,445.434,446.1413,445.3842,446.0218,86860.0
2024-12-13 11:35:00,447.79,447.86,446.94,447.03,66906.0,446.0815,446.1513,445.2348,445.3244,66906.0
2024-12-13 11:40:00,447.03,447.51,446.84,447.03,77191.0,445.3244,445.8026,445.1352,445.3244,77191.0
2024-12-13 11:45:00,447.04,447.1,446.53,446.57,101176.0,445.3344,445.3942,444.8263,444.8662,101176.0
2024-12-13 11:50:00,446.6,447.12,446.4,446.77,60905.0,444.8961,445.4141,444.6968,445.0654,60905.0
2024-12-13 11:55:00,446.82,447.17,446.62,446.96,56961.0,445.1152,445.4639,444.916,445.2547,56961.0
2024-12-13 12:00:00,446.95,447.17,446.76,446.85,53569.0,445.2447,445.4639,445.0555,445.1451,53569.0
2024-12-13 12:05:00,446.85,447.0,446.66,446.84,69649.0,445.1451,445.2946,444.9559,445.1352,69649.0
2024-12-13 12:10:00,446.88,447.09,446.57,446.59,67846.0,445.175,445.3842,444.8662,444.8861,67846.0
2024-12-13 12:15:00,446.58,446.87,446.45,446.75,92377.0,444.8762,445.1651,444.7467,445.0455,92377.0
2024-12-13 12:20:00,446.74,446.8,446.12,446.45,71751.0,445.0355,445.0953,444.4179,444.7467,71751.0
2024-12-13 12:25:00,446.43,446.48,446.12,446.25,60430.0,444.7267,444.7765,444.4179,444.5474,60430.0
2024-12-13 12:30:00,446.21,446.3,445.83,446.3,67808.0,444.5076,444.5972,444.129,444.5972,67808.0
2024-12-13 12:35:00,446.29,446.55,446.2,446.44,66311.0,444.5873,444.8463,444.4976,444.7367,66311.0
2024-12-13 12:40:00,446.44,446.5,446.18,446.33,44999.0,444.7367,444.7965,444.4777,444.6271,44999.0
2024-12-13 12:45:00,446.32,446.39,446.15,446.32,44111.0,444.6171,444.6869,444.4478,444.6171,44111.0
2024-12-13 12:50:00,446.35,446.51,446.01,446.42,89573.0,444.647,444.8064,444.3083,444.7168,89573.0
2024-12-13 12:55:00,446.45,446.45,445.76,445.76,47687.0,444.7467,444.7467,444.0593,444.0593,47687.0
2024-12-13 13:00:00,445.8,446.4,445.58,446.37,62945.0,444.0991,444.6968,443.88,444.667,62945.0
2024-12-13 13:05:00,446.37,446.43,446.05,446.12,72344.0,444.667,444.7267,444.3482,444.4179,72344.0
2024-12-13 13:10:00,446.12,446.27,445.86,446.24,68434.0,444.4179,444.5673,444.1589,444.5375,68434.0
2024-12-13 13:15:00,446.21,446.59,446.14,446.57,77425.0,444.5076,444.8861,444.4378,444.8662,77425.0
2024-12-13 13:20:00,446.55,447.07,446.5,447.03,44990.0,444.8463,445.3643,444.7965,445.3244,44990.0
2024-12-13 13:25:00,447.03,447.45,446.76,447.43,38042.0,445.3244,445.7428,445.0555,445.7229,38042.0
2024-12-13 13:30:00,447.42,447.42,447.04,447.09,47652.0,445.713,445.713,445.3344,445.3842,47652.0
2024-12-13 13:35:00,447.12,447.37,446.97,447.29,50048.0,445.4141,445.6631,445.2647,445.5834,50048.0
2024-12-13 13:40:00,447.35,447.53,447.26,447.53,51359.0,445.6432,445.8225,445.5536,445.8225,51359.0
2024-12-13 13:45:00,447.51,447.74,447.26,447.74,57746.0,445.8026,446.0317,445.5536,446.0317,57746.0
2024-12-13 13:50:00,447.73,447.92,447.62,447.92,74079.0,446.0218,446.211,445.9122,446.211,74079.0
2024-12-13 13:55:00,447.92,447.98,447.36,447.72,70094.0,446.211,446.2708,445.6532,446.0118,70094.0
2024-12-13 14:00:00,447.79,447.8,447.13,447.24,36012.0,446.0815,446.0915,445.4241,445.5336,36012.0
2024-12-13 14:05:00,447.27,447.68,447.17,447.6,44313.0,445.5635,445.972,445.4639,445.8923,44313.0
2024-12-13 14:10:00,447.5,447.5,447.01,447.18,27622.0,445.7926,445.7926,445.3045,445.4739,27622.0
2024-12-13 14:15:00,447.19,447.43,447.16,447.34,27374.0,445.4838,445.7229,445.4539,445.6333,27374.0
2024-12-13 14:20:00,447.35,447.45,447.19,447.34,24985.0,445.6432,445.7428,445.4838,445.6333,24985.0
2024-12-13 14:25:00,447.39,447.42,447.12,447.13,26613.0,445.6831,445.713,445.4141,445.4241,26613.0
2024-12-13 14:30:00,447.12,447.58,447.12,447.47,56409.0,445.4141,445.8723,445.4141,445.7628,56409.0
2024-12-13 14:35:00,447.45,447.67,447.26,447.67,59895.0,445.7428,445.962,445.5536,445.962,59895.0
2024-12-13 14:40:00,447.72,447.92,447.61,447.79,38797.0,446.0118,446.211,445.9022,446.0815,38797.0
2024-12-13 14:45:00,447.82,447.91,447.43,447.61,32555.0,446.1114,446.2011,445.7229,445.9022,32555.0
2024-12-13 14:50:00,447.6,447.72,447.48,447.7,27641.0,445.8923,446.0118,445.7727,445.9919,27641.0
2024-12-13 14:55:00,447.66,447.68,447.15,447.19,50559.0,445.952,445.972,445.444,445.4838,50559.0
2024-12-13 15:00:00,447.19,447.56,447.17,447.5,31619.0,445.4838,445.8524,445.4639,445.7926,31619.0
2024-12-13 15:05:00,447.5,447.6,447.18,447.43,37061.0,445.7926,445.8923,445.4739,445.7229,37061.0
2024-12-13 15:10:00,447.44,447.79,447.42,447.51,29066.0,445.7329,446.0815,445.713,445.8026,29066.0
2024-12-13 15:15:00,447.49,447.49,446.95,447.16,55344.0,445.7827,445.7827,445.2447,445.4539,55344.0
2024-12-13 15:20:00,447.14,447.29,447.0,447.25,37922.0,445.434,445.5834,445.2946,445.5436,37922.0
2024-12-13 15:25:00,447.23,447.71,447.22,447.46,55671.0,445.5237,446.0018,445.5137,445.7528,55671.0
2024-12-13 15:30:00,447.46,447.68,447.37,447.55,46131.0,445.7528,445.972,445.6631,445.8425,46131.0
2024-12-13 15:35:00,447.54,447.88,447.37,447.79,57709.0,445.8325,446.1712,445.6631,446.0815,57709.0
2024-12-13 15:40:00,447.81,447.88,447.69,447.74,69476.0,446.1015,446.1712,445.9819,446.0317,69476.0
2024-12-13 15:45:00,447.73,448.25,447.73,448.21,79102.0,446.0218,446.5398,446.0218,446.4999,79102.0
2024-12-13 15:50:00,448.14,448.15,447.2,447.3,124281.0,446.4302,446.4402,445.4938,445.5934,124281.0
2024-12-13 15:55:00,447.32,447.53,446.92,447.26,355219.0,445.6133,445.8225,445.2149,445.5536,355219.0
2024-12-16 09:30:00,447.0,449.15,446.42,448.36,919847.0,445.2946,447.4364,444.7168,446.6494,919847.0
2024-12-16 09:35:00,448.28,448.72,446.42,447.15,228902.0,446.5697,447.008,444.7168,445.444,228902.0
2024-12-16 09:40:00,447.19,447.25,445.76,446.75,147331.0,445.4838,445.5436,444.0593,445.0455,147331.0
2024-12-16 09:45:00,446.8,447.09,446.01,446.18,167514.0,445.0953,445.3842,444.3083,444.4777,167514.0
2024-12-16 09:50:00,446.14,447.16,445.93,447.03,194855.0,444.4378,445.4539,444.2286,445.3244,194855.0
2024-12-16 09:55:00,446.97,447.07,445.93,447.05,161623.0,445.2647,445.3643,444.2286,445.3444,161623.0
2024-12-16 10:00:00,447.02,447.1,446.21,446.27,124789.0,445.3145,445.3942,444.5076,444.5673,124789.0
2024-12-16 10:05:00,446.29,446.37,445.28,445.28,142968.0,444.5873,444.667,443.5811,443.5811,142968.0
2024-12-16 10:10:00,445.29,446.32,445.28,446.03,129828.0,443.5911,444.6171,443.5811,444.3283,129828.0
2024-12-16 10:15:00,446.03,446.23,445.49,445.92,89444.0,444.3283,444.5275,443.7903,444.2187,89444.0
2024-12-16 10:20:00,445.91,446.31,445.38,445.87,123330.0,444.2087,444.6072,443.6807,444.1689,123330.0
2024-12-16 10:25:00,445.85,446.49,445.85,446.4,97583.0,444.1489,444.7865,444.1489,444.6968,97583.0
2024-12-16 10:30:00,446.39,446.5,445.85,446.45,105527.0,444.6869,444.7965,444.1489,444.7467,105527.0
2024-12-16 10:35:00,446.47,447.04,446.37,446.77,110751.0,444.7666,445.3344,444.667,445.0654,110751.0
2024-12-16 10:40:00,446.77,447.2,446.46,447.06,54367.0,445.0654,445.4938,444.7566,445.3543,54367.0
2024-12-16 10:45:00,447.06,447.1,446.38,446.51,78718.0,445.3543,445.3942,444.6769,444.8064,78718.0
2024-12-16 10:50:00,446.69,447.28,446.56,446.96,70881.0,444.9857,445.5735,444.8562,445.2547,70881.0
2024-12-16 10:55:00,446.88,447.24,446.69,447.05,59100.0,445.175,445.5336,444.9857,445.3444,59100.0
2024-12-16 11:00:00,447.04,447.59,446.84,447.21,84681.0,445.3344,445.8823,445.1352,445.5038,84681.0
2024-12-16 11:05:00,447.28,447.76,446.97,447.42,92039.0,445.5735,446.0517,445.2647,445.713,92039.0
2024-12-16 11:10:00,447.42,447.87,447.02,447.87,65581.0,445.713,446.1612,445.3145,446.1612,65581.0
2024-12-16 11:15:00,447.87,448.47,447.58,448.24,167851.0,446.1612,446.7589,445.8723,446.5298,167851.0
2024-12-16 11:20:00,448.28,448.64,448.17,448.47,93416.0,446.5697,446.9283,446.4601,446.7589,93416.0
2024-12-16 11:25:00,448.52,448.6,448.01,448.08,77021.0,446.8088,446.8885,446.3007,446.3704,77021.0
2024-12-16 11:30:00,448.04,448.28,447.42,448.14,91326.0,446.3306,446.5697,445.713,446.4302,91326.0
2024-12-16 11:35:00,448.2,448.58,447.97,448.3,66848.0,446.49,446.8685,446.2609,446.5896,66848.0
2024-12-16 11:40:00,448.35,448.49,447.95,448.04,98813.0,446.6394,446.7789,446.2409,446.3306,98813.0
2024-12-16 11:45:00,448.04,448.11,447.5,448.02,72266.0,446.3306,446.4003,445.7926,446.3107,72266.0
2024-12-16 11:50:00,448.06,448.26,447.91,448.17,96777.0,446.3505,446.5497,446.2011,446.4601,96777.0
2024-12-16 11:55:00,448.15,448.34,447.82,448.26,79124.0,446.4402,446.6294,446.1114,446.5497,79124.0
2024-12-16 12:00:00,448.34,448.41,446.87,447.11,102645.0,446.6294,446.6992,445.1651,445.4041,102645.0
2024-12-16 12:05:00,447.12,447.24,446.55,446.65,79352.0,445.4141,445.5336,444.8463,444.9459,79352.0
2024-12-16 12:10:00,446.74,447.27,446.61,447.08,86790.0,445.0355,445.5635,444.906,445.3742,86790.0
2024-12-16 12:15:00,447.14,447.32,447.02,447.2,70479.0,445.434,445.6133,445.3145,445.4938,70479.0
2024-12-16 12:20:00,447.2,447.99,447.2,447.9,99370.0,445.4938,446.2808,445.4938,446.1911,99370.0
2024-12-16 12:25:00,447.9,448.04,447.69,447.95,63007.0,446.1911,446.3306,445.9819,446.2409,63007.0
2024-12-16 12:30:00,447.98,448.12,447.71,447.75,69487.0,446.2708,446.4103,446.0018,446.0417,69487.0
2024-12-16 12:35:00,447.79,448.28,447.61,448.16,66199.0,446.0815,446.5697,445.9022,446.4501,66199.0
2024-12-16 12:40:00,448.19,448.54,448.07,448.49,71702.0,446.48,446.8287,446.3605,446.7789,71702.0
2024-12-16 12:45:00,448.44,448.52,447.83,447.85,78083.0,446.7291,446.8088,446.1214,446.1413,78083.0
2024-12-16 12:50:00,447.85,448.39,447.8,448.31,60356.0,446.1413,446.6793,446.0915,446.5996,60356.0
2024-12-16 12:55:00,448.4,448.42,447.96,448.17,48119.0,446.6892,446.7091,446.2509,446.4601,48119.0
2024-12-16 13:00:00,448.06,448.12,447.75,447.85,63534.0,446.3505,446.4103,446.0417,446.1413,63534.0
2024-12-16 13:05:00,447.85,448.12,447.78,448.12,45827.0,446.1413,446.4103,446.0716,446.4103,45827.0
2024-12-16 13:10:00,448.09,448.38,448.05,448.37,50022.0,446.3804,446.6693,446.3405,446.6593,50022.0
2024-12-16 13:15:00,448.28,449.13,448.28,449.08,101046.0,446.5697,447.4164,446.5697,447.3666,101046.0
2024-12-16 13:20:00,449.1,449.51,449.03,449.44,77542.0,447.3865,447.795,447.3168,447.7252,77542.0
2024-12-16 13:25:00,449.48,449.61,449.01,449.13,39077.0,447.7651,447.8946,447.2969,447.4164,39077.0
2024-12-16 13:30:00,449.13,449.47,449.02,449.2,39631.0,447.4164,447.7551,447.3068,447.4862,39631.0
2024-12-16 13:35:00,449.15,449.48,449.04,449.12,47990.0,447.4364,447.7651,447.3268,447.4065,47990.0
2024-12-16 13:40:00,449.21,449.3,448.9,449.17,82490.0,447.4961,447.5858,447.1873,447.4563,82490.0
2024-12-16 13:45:00,449.17,449.2,448.62,448.87,52927.0,447.4563,447.4862,446.9084,447.1574,52927.0
2024-12-16 13:50:00,448.88,449.08,448.86,448.88,46963.0,447.1674,447.3666,447.1475,447.1674,46963.0
2024-12-16 13:55:00,448.85,449.09,448.79,448.95,37409.0,447.1375,447.3766,447.0777,447.2371,37409.0
2024-12-16 14:00:00,448.95,448.95,448.55,448.7,47075.0,447.2371,447.2371,446.8386,446.9881,47075.0
2024-12-16 14:05:00,448.71,449.23,448.63,449.19,60676.0,446.998,447.516,446.9183,447.4762,60676.0
2024-12-16 14:10:00,449.19,449.2,448.63,449.1,76264.0,447.4762,447.4862,446.9183,447.3865,76264.0
2024-12-16 14:15:00,449.1,449.64,449.04,449.5,93249.0,447.3865,447.9245,447.3268,447.785,93249.0
2024-12-16 14:20:00,449.5,449.89,449.21,449.85,81301.0,447.785,448.1735,447.4961,448.1337,81301.0
2024-12-16 14:25:00,449.81,449.88,449.5,449.8,83606.0,448.0938,448.1636,447.785,448.0839,83606.0
2024-12-16 14:30:00,449.8,449.81,449.49,449.56,62241.0,448.0839,448.0938,447.7751,447.8448,62241.0
2024-12-16 14:35:00,449.57,449.72,449.43,449.59,42032.0,447.8547,448.0042,447.7153,447.8747,42032.0
2024-12-16 14:40:00,449.56,450.07,449.49,450.0,107459.0,447.8448,448.3528,447.7751,448.2831,107459.0
2024-12-16 14:45:00,450.0,450.11,449.82,450.08,65039.0,448.2831,448.3927,448.1038,448.3628,65039.0
2024-12-16 14:50:00,450.08,450.43,450.04,450.4,68368.0,448.3628,448.7115,448.323,448.6816,68368.0
2024-12-16 14:55:00,450.44,450.67,450.3,450.33,65759.0,448.7214,448.9506,448.582,448.6118,65759.0
2024-12-16 15:00:00,450.42,450.51,450.07,450.37,56105.0,448.7015,448.7912,448.3528,448.6517,56105.0
2024-12-16 15:05:00,450.36,450.75,450.36,450.71,103493.0,448.6417,449.0302,448.6417,448.9904,103493.0
2024-12-16 15:10:00,450.71,450.85,450.55,450.8,77698.0,448.9904,449.1299,448.831,449.0801,77698.0
2024-12-16 15:15:00,450.78,450.97,450.56,450.67,91553.0,449.0601,449.2494,448.841,448.9506,91553.0
2024-12-16 15:20:00,450.7,450.84,450.62,450.75,93579.0,448.9804,449.1199,448.9007,449.0302,93579.0
2024-12-16 15:25:00,450.75,451.88,450.75,451.76,159608.0,449.0302,450.1559,449.0302,450.0364,159608.0
2024-12-16 15:30:00,451.8,451.83,451.41,451.6,150021.0,450.0762,450.1061,449.6877,449.877,150021.0
2024-12-16 15:35:00,451.57,451.9,451.41,451.84,92968.0,449.8471,450.1759,449.6877,450.1161,92968.0
2024-12-16 15:40:00,451.86,452.18,451.53,451.63,162788.0,450.136,450.4548,449.8073,449.9069,162788.0
2024-12-16 15:45:00,451.46,451.5,450.94,451.33,110005.0,449.7375,449.7774,449.2195,449.608,110005.0
2024-12-16 15:50:00,451.29,451.36,450.09,450.56,306548.0,449.5682,449.6379,448.3728,448.841,306548.0
2024-12-16 15:55:00,450.52,451.73,450.52,451.7,566991.0,448.8011,450.0065,448.8011,449.9766,566991.0
2024-12-17 09:30:00,451.02,452.09,449.8,450.51,590097.0,449.2992,450.3651,448.0839,448.7912,590097.0
2024-12-17 09:35:00,450.26,451.47,449.99,450.08,149337.0,448.5421,449.7475,448.2731,448.3628,149337.0
2024-12-17 09:40:00,450.2,452.3,449.81,452.29,122702.0,448.4823,450.5743,448.0938,450.5644,122702.0
2024-12-17 09:45:00,452.22,452.8,451.01,451.11,140982.0,450.4946,451.0724,449.2893,449.3889,140982.0
2024-12-17 09:50:00,451.23,452.59,451.13,452.4,104385.0,449.5084,450.8632,449.4088,450.674,104385.0
2024-12-17 09:55:00,452.34,452.45,450.36,450.57,140191.0,450.6142,450.7238,448.6417,448.8509,140191.0
2024-12-17 10:00:00,450.57,450.8,449.57,450.23,176910.0,448.8509,449.0801,447.8547,448.5122,176910.0
2024-12-17 10:05:00,450.2,451.25,450.17,450.93,125877.0,448.4823,449.5283,448.4525,449.2096,125877.0
2024-12-17 10:10:00,450.9,451.09,450.54,450.79,119366.0,449.1797,449.3689,448.821,449.0701,119366.0
2024-12-17 10:15:00,450.83,452.1,450.77,451.59,132324.0,449.1099,450.3751,449.0502,449.867,132324.0
2024-12-17 10:20:00,451.68,451.85,451.07,451.36,96611.0,449.9567,450.1261,449.349,449.6379,96611.0
2024-12-17 10:25:00,451.36,451.96,451.25,451.79,86492.0,449.6379,450.2356,449.5283,450.0663,86492.0
2024-12-17 10:30:00,451.82,452.12,451.54,451.85,103450.0,450.0962,450.395,449.8172,450.1261,103450.0
2024-12-17 10:35:00,451.83,452.04,451.28,451.92,95652.0,450.1061,450.3153,449.5582,450.1958,95652.0
2024-12-17 10:40:00,451.94,452.41,451.33,451.74,119919.0,450.2157,450.6839,449.608,450.0165,119919.0
2024-12-17 10:45:00,451.78,452.06,451.4,451.88,77840.0,450.0563,450.3352,449.6778,450.1559,77840.0
2024-12-17 10:50:00,451.94,452.5,451.86,452.35,105645.0,450.2157,450.7736,450.136,450.6241,105645.0
2024-12-17 10:55:00,452.36,453.16,452.23,453.0,145307.0,450.6341,451.4311,450.5046,451.2717,145307.0
2024-12-17 11:00:00,453.04,453.48,452.58,453.27,115900.0,451.3115,451.7498,450.8533,451.5406,115900.0
2024-12-17 11:05:00,453.27,454.36,452.91,454.33,143514.0,451.5406,452.6265,451.182,452.5966,143514.0
2024-12-17 11:10:00,454.31,454.45,453.6,454.14,102545.0,452.5767,452.7161,451.8694,452.4073,102545.0
2024-12-17 11:15:00,454.23,454.73,453.68,453.74,108604.0,452.497,452.9951,451.9491,452.0088,108604.0
2024-12-17 11:20:00,453.77,454.08,453.12,453.94,140719.0,452.0387,452.3475,451.3912,452.2081,140719.0
2024-12-17 11:25:00,453.93,454.59,453.48,453.62,113766.0,452.1981,452.8556,451.7498,451.8893,113766.0
2024-12-17 11:30:00,453.56,454.59,453.51,454.47,98421.0,451.8295,452.8556,451.7797,452.7361,98421.0
2024-12-17 11:35:00,454.5,454.68,454.0,454.0,105231.0,452.7659,452.9453,452.2678,452.2678,105231.0
2024-12-17 11:40:00,454.02,454.94,454.02,454.78,84534.0,452.2878,453.2043,452.2878,453.0449,84534.0
2024-12-17 11:45:00,454.72,455.28,454.67,455.04,111160.0,452.9851,453.543,452.9353,453.3039,111160.0
2024-12-17 11:50:00,455.03,455.24,454.35,454.5,67810.0,453.2939,453.5031,452.6165,452.7659,67810.0
2024-12-17 11:55:00,454.53,455.08,454.5,455.01,77122.0,452.7958,453.3437,452.7659,453.274,77122.0
2024-12-17 12:00:00,455.02,455.02,454.15,454.15,69475.0,453.284,453.284,452.4173,452.4173,69475.0
2024-12-17 12:05:00,454.16,454.45,453.95,454.36,40576.0,452.4272,452.7161,452.218,452.6265,40576.0
2024-12-17 12:10:00,454.34,454.47,453.75,453.98,53145.0,452.6066,452.7361,452.0188,452.2479,53145.0
2024-12-17 12:15:00,454.0,454.22,453.96,454.0,38143.0,452.2678,452.487,452.228,452.2678,38143.0
2024-12-17 12:20:00,454.0,454.35,453.82,453.91,41977.0,452.2678,452.6165,452.0885,452.1782,41977.0
2024-12-17 12:25:00,453.9,454.53,453.86,454.36,46108.0,452.1682,452.7958,452.1284,452.6265,46108.0
2024-12-17 12:30:00,454.46,454.51,453.9,454.32,57494.0,452.7261,452.7759,452.1682,452.5866,57494.0
2024-12-17 12:35:00,454.31,454.89,454.15,454.89,53614.0,452.5767,453.1545,452.4173,453.1545,53614.0
2024-12-17 12:40:00,454.83,454.89,454.1,454.11,39596.0,453.0947,453.1545,452.3675,452.3774,39596.0
2024-12-17 12:45:00,454.16,454.26,453.63,453.71,54679.0,452.4272,452.5269,451.8993,451.979,54679.0
2024-12-17 12:50:00,453.7,453.93,453.63,453.71,41453.0,451.969,452.1981,451.8993,451.979,41453.0
2024-12-17 12:55:00,453.77,453.87,453.42,453.66,39909.0,452.0387,452.1383,451.6901,451.9291,39909.0
2024-12-17 13:00:00,453.59,453.66,453.24,453.34,34626.0,451.8594,451.9291,451.5107,451.6104,34626.0
2024-12-17 13:05:00,453.3,453.66,453.19,453.58,49787.0,451.5705,451.9291,451.4609,451.8494,49787.0
2024-12-17 13:10:00,453.53,453.71,453.43,453.58,49119.0,451.7996,451.979,451.7,451.8494,49119.0
2024-12-17 13:15:00,453.55,453.58,453.37,453.44,33291.0,451.8196,451.8494,451.6403,451.71,33291.0
2024-12-17 13:20:00,453.47,453.94,453.17,453.84,46580.0,451.7399,452.2081,451.441,452.1085,46580.0
2024-12-17 13:25:00,453.88,454.21,453.65,453.73,56227.0,452.1483,452.477,451.9192,451.9989,56227.0
2024-12-17 13:30:00,453.73,453.78,453.15,453.39,58614.0,451.9989,452.0487,451.4211,451.6602,58614.0
2024-12-17 13:35:00,453.41,453.94,453.34,453.81,38000.0,451.6801,452.2081,451.6104,452.0786,38000.0
2024-12-17 13:40:00,453.8,454.28,453.69,454.21,43536.0,452.0686,452.5468,451.959,452.477,43536.0
2024-12-17 13:45:00,454.2,454.25,453.56,453.6,59620.0,452.4671,452.5169,451.8295,451.8694,59620.0
2024-12-17 13:50:00,453.58,453.99,453.55,453.92,29566.0,451.8494,452.2579,451.8196,452.1882,29566.0
2024-12-17 13:55:00,453.89,454.04,453.76,453.9,28529.0,452.1583,452.3077,452.0288,452.1682,28529.0
2024-12-17 14:00:00,453.91,453.96,453.64,453.65,40952.0,452.1782,452.228,451.9092,451.9192,40952.0
2024-12-17 14:05:00,453.73,453.73,453.14,453.26,38594.0,451.9989,451.9989,451.4111,451.5307,38594.0
2024-12-17 14:10:00,453.26,453.63,453.24,453.53,27159.0,451.5307,451.8993,451.5107,451.7996,27159.0
2024-12-17 14:15:00,453.52,453.85,453.35,453.45,41923.0,451.7897,452.1184,451.6203,451.7199,41923.0
2024-12-17 14:20:00,453.46,453.65,453.33,453.61,34092.0,451.7299,451.9192,451.6004,451.8793,34092.0
2024-12-17 14:25:00,453.57,453.73,453.42,453.73,43212.0,451.8395,451.9989,451.6901,451.9989,43212.0
2024-12-17 14:30:00,453.73,453.82,453.43,453.66,47301.0,451.9989,452.0885,451.7,451.9291,47301.0
2024-12-17 14:35:00,453.69,453.79,453.3,453.75,43722.0,451.959,452.0586,451.5705,452.0188,43722.0
2024-12-17 14:40:00,453.77,454.06,453.44,454.01,52483.0,452.0387,452.3276,451.71,452.2778,52483.0
2024-12-17 14:45:00,453.98,454.28,453.55,453.83,84394.0,452.2479,452.5468,451.8196,452.0985,84394.0
2024-12-17 14:50:00,453.9,454.29,453.84,454.24,63833.0,452.1682,452.5567,452.1085,452.5069,63833.0
2024-12-17 14:55:00,454.27,454.54,454.12,454.16,77840.0,452.5368,452.8058,452.3874,452.4272,77840.0
2024-12-17 15:00:00,454.13,454.25,453.43,453.55,60101.0,452.3974,452.5169,451.7,451.8196,60101.0
2024-12-17 15:05:00,453.54,454.0,453.43,453.92,96709.0,451.8096,452.2678,451.7,452.1882,96709.0
2024-12-17 15:10:00,453.89,453.89,453.34,453.59,56811.0,452.1583,452.1583,451.6104,451.8594,56811.0
2024-12-17 15:15:00,453.59,453.66,453.39,453.51,53263.0,451.8594,451.9291,451.6602,451.7797,53263.0
2024-12-17 15:20:00,453.49,453.72,453.38,453.65,64392.0,451.7598,451.9889,451.6502,451.9192,64392.0
2024-12-17 15:25:00,453.65,453.98,453.53,453.92,68713.0,451.9192,452.2479,451.7996,452.1882,68713.0
2024-12-17 15:30:00,453.93,454.23,453.82,454.18,74253.0,452.1981,452.497,452.0885,452.4472,74253.0
2024-12-17 15:35:00,454.18,454.59,454.07,454.53,99261.0,452.4472,452.8556,452.3376,452.7958,99261.0
2024-12-17 15:40:00,454.5,454.87,454.3,454.45,149681.0,452.7659,453.1345,452.5667,452.7161,149681.0
2024-12-17 15:45:00,454.43,454.71,453.77,453.86,130209.0,452.6962,452.9751,452.0387,452.1284,130209.0
2024-12-17 15:50:00,453.86,455.29,453.86,455.19,199745.0,452.1284,453.5529,452.1284,453.4533,199745.0
2024-12-17 15:55:00,455.19,455.23,454.18,454.48,611164.0,453.4533,453.4932,452.4472,452.746,611164.0
2024-12-18 09:30:00,451.3,452.32,448.16,448.56,912903.0,449.5781,450.5943,446.4501,446.8486,912903.0
2024-12-18 09:35:00,448.5,448.53,446.15,448.31,369911.0,446.7888,446.8187,444.4478,446.5996,369911.0
2024-12-18 09:40:00,448.38,448.69,447.0,448.56,203177.0,446.6693,446.9781,445.2946,446.8486,203177.0
2024-12-18 09:45:00,448.47,449.0,447.58,448.1,180673.0,446.7589,447.2869,445.8723,446.3904,180673.0
2024-12-18 09:50:00,448.02,448.99,447.73,448.88,118857.0,446.3107,447.277,446.0218,447.1674,118857.0
2024-12-18 09:55:00,448.88,449.31,448.16,448.24,181563.0,447.1674,447.5957,446.4501,446.5298,181563.0
2024-12-18 10:00:00,448.3,449.38,447.77,449.25,130364.0,446.5896,447.6655,446.0616,447.536,130364.0
2024-12-18 10:05:00,449.3,449.73,448.65,449.53,123582.0,447.5858,448.0141,446.9383,447.8149,123582.0
2024-12-18 10:10:00,449.57,450.39,449.38,450.22,95255.0,447.8547,448.6716,447.6655,448.5023,95255.0
2024-12-18 10:15:00,450.22,450.27,449.27,450.13,113426.0,448.5023,448.5521,447.5559,448.4126,113426.0
2024-12-18 10:20:00,450.23,450.49,449.71,449.9,76264.0,448.5122,448.7712,447.9942,448.1835,76264.0
2024-12-18 10:25:00,449.87,450.4,449.52,450.37,83013.0,448.1536,448.6816,447.8049,448.6517,83013.0
2024-12-18 10:30:00,450.37,450.55,449.28,449.59,100823.0,448.6517,448.831,447.5659,447.8747,100823.0
2024-12-18 10:35:00,449.53,450.75,449.51,450.48,78886.0,447.8149,449.0302,447.795,448.7613,78886.0
2024-12-18 10:40:00,450.48,451.18,450.25,451.18,92959.0,448.7613,449.4586,448.5322,449.4586,92959.0
2024-12-18 10:45:00,451.17,451.75,450.76,451.52,109474.0,449.4486,450.0264,449.0402,449.7973,109474.0
2024-12-18 10:50:00,451.5,451.53,450.94,450.98,79968.0,449.7774,449.8073,449.2195,449.2594,79968.0
2024-12-18 10:55:00,450.91,451.48,450.81,450.97,71254.0,449.1896,449.7575,449.09,449.2494,71254.0
2024-12-18 11:00:00,451.0,451.7,450.88,451.51,78171.0,449.2793,449.9766,449.1598,449.7873,78171.0
2024-12-18 11:05:00,451.48,452.26,451.36,451.96,101978.0,449.7575,450.5345,449.6379,450.2356,101978.0
2024-12-18 11:10:00,452.0,452.27,451.32,451.32,142841.0,450.2755,450.5444,449.5981,449.5981,142841.0
2024-12-18 11:15:00,451.42,451.69,450.82,451.36,101534.0,449.6977,449.9667,449.1,449.6379,101534.0
2024-12-18 11:20:00,451.35,451.36,450.87,451.16,46748.0,449.628,449.6379,449.1498,449.4387,46748.0
2024-12-18 11:25:00,451.13,452.22,451.12,452.12,76063.0,449.4088,450.4946,449.3988,450.395,76063.0
2024-12-18 11:30:00,452.17,452.18,451.78,452.03,67661.0,450.4448,450.4548,450.0563,450.3054,67661.0
2024-12-18 11:35:00,451.97,452.24,451.8,452.08,63428.0,450.2456,450.5146,450.0762,450.3552,63428.0
2024-12-18 11:40:00,452.15,452.59,452.05,452.5,74221.0,450.4249,450.8632,450.3253,450.7736,74221.0
2024-12-18 11:45:00,452.47,452.51,451.86,451.87,29160.0,450.7437,450.7835,450.136,450.146,29160.0
2024-12-18 11:50:00,451.87,452.62,451.86,452.5,50982.0,450.146,450.8931,450.136,450.7736,50982.0
2024-12-18 11:55:00,452.44,452.5,452.12,452.14,50233.0,450.7138,450.7736,450.395,450.4149,50233.0
2024-12-18 12:00:00,452.2,452.23,451.89,452.14,60457.0,450.4747,450.5046,450.1659,450.4149,60457.0
2024-12-18 12:05:00,452.2,452.49,451.91,452.48,61377.0,450.4747,450.7636,450.1858,450.7536,61377.0
2024-12-18 12:10:00,452.48,452.51,451.6,451.7,49939.0,450.7536,450.7835,449.877,449.9766,49939.0
2024-12-18 12:15:00,451.79,452.09,451.7,452.0,64476.0,450.0663,450.3651,449.9766,450.2755,64476.0
2024-12-18 12:20:00,452.04,452.29,451.91,451.97,43064.0,450.3153,450.5644,450.1858,450.2456,43064.0
2024-12-18 12:25:00,452.01,452.01,451.5,451.58,51969.0,450.2854,450.2854,449.7774,449.8571,51969.0
2024-12-18 12:30:00,451.55,451.63,451.28,451.58,45951.0,449.8272,449.9069,449.5582,449.8571,45951.0
2024-12-18 12:35:00,451.59,452.01,451.56,451.85,34673.0,449.867,450.2854,449.8372,450.1261,34673.0
2024-12-18 12:40:00,451.88,452.01,451.74,452.0,49086.0,450.1559,450.2854,450.0165,450.2755,49086.0
2024-12-18 12:45:00,451.99,452.37,451.97,452.29,38080.0,450.2655,450.6441,450.2456,450.5644,38080.0
2024-12-18 12:50:00,452.25,452.47,452.12,452.47,47387.0,450.5245,450.7437,450.395,450.7437,47387.0
2024-12-18 12:55:00,452.48,452.65,452.0,452.1,59175.0,450.7536,450.923,450.2755,450.3751,59175.0
2024-12-18 13:00:00,452.08,452.2,451.67,451.79,61898.0,450.3552,450.4747,449.9467,450.0663,61898.0
2024-12-18 13:05:00,451.69,451.86,451.43,451.52,48176.0,449.9667,450.136,449.7077,449.7973,48176.0
2024-12-18 13:10:00,451.54,451.67,451.35,451.55,52100.0,449.8172,449.9467,449.628,449.8272,52100.0
2024-12-18 13:15:00,451.6,451.99,451.43,451.9,37509.0,449.877,450.2655,449.7077,450.1759,37509.0
2024-12-18 13:20:00,451.93,452.33,451.88,451.93,42071.0,450.2057,450.6042,450.1559,450.2057,42071.0
2024-12-18 13:25:00,451.93,451.93,451.45,451.54,45103.0,450.2057,450.2057,449.7276,449.8172,45103.0
2024-12-18 13:30:00,451.54,451.66,451.44,451.58,50715.0,449.8172,449.9368,449.7176,449.8571,50715.0
2024-12-18 13:35:00,451.62,451.68,451.14,451.23,40036.0,449.8969,449.9567,449.4188,449.5084,40036.0
2024-12-18 13:40:00,451.25,451.63,451.22,451.55,40713.0,449.5283,449.9069,449.4985,449.8272,40713.0
2024-12-18 13:45:00,451.53,451.98,451.4,451.55,30441.0,449.8073,450.2556,449.6778,449.8272,30441.0
2024-12-18 13:50:00,451.57,451.75,451.38,451.51,35795.0,449.8471,450.0264,449.6578,449.7873,35795.0
2024-12-18 13:55:00,451.53,451.7,451.37,451.6,27308.0,449.8073,449.9766,449.6479,449.877,27308.0
2024-12-18 14:00:00,451.61,451.65,450.09,450.86,137025.0,449.887,449.9268,448.3728,449.1398,137025.0
2024-12-18 14:05:00,450.79,450.86,449.25,449.31,140640.0,449.0701,449.1398,447.536,447.5957,140640.0
2024-12-18 14:10:00,449.41,449.65,448.66,449.14,84307.0,447.6954,447.9344,446.9482,447.4264,84307.0
2024-12-18 14:15:00,449.17,449.3,448.25,448.69,65355.0,447.4563,447.5858,446.5398,446.9781,65355.0
2024-12-18 14:20:00,448.64,449.59,448.49,449.51,71354.0,446.9283,447.8747,446.7789,447.795,71354.0
2024-12-18 14:25:00,449.49,449.7,448.28,448.29,71541.0,447.7751,447.9843,446.5697,446.5796,71541.0
2024-12-18 14:30:00,448.38,448.97,447.6,448.59,112637.0,446.6693,447.257,445.8923,446.8785,112637.0
2024-12-18 14:35:00,448.46,448.63,446.98,447.69,97072.0,446.749,446.9183,445.2746,445.9819,97072.0
2024-12-18 14:40:00,447.69,448.37,447.62,447.91,96621.0,445.9819,446.6593,445.9122,446.2011,96621.0
2024-12-18 14:45:00,447.9,448.1,447.01,447.92,104836.0,446.1911,446.3904,445.3045,446.211,104836.0
2024-12-18 14:50:00,448.04,448.18,446.89,446.94,94810.0,446.3306,446.4701,445.185,445.2348,94810.0
2024-12-18 14:55:00,446.94,447.16,445.8,445.94,151641.0,445.2348,445.4539,444.0991,444.2386,151641.0
2024-12-18 15:00:00,446.05,446.41,444.6,444.74,170631.0,444.3482,444.7068,442.9037,443.0432,170631.0
2024-12-18 15:05:00,444.87,445.42,444.27,444.3,203272.0,443.1727,443.7206,442.575,442.6049,203272.0
2024-12-18 15:10:00,444.39,444.79,443.7,444.3,201762.0,442.6945,443.093,442.0071,442.6049,201762.0
2024-12-18 15:15:00,444.24,444.48,443.54,444.12,149721.0,442.5451,442.7842,441.8478,442.4255,149721.0
2024-12-18 15:20:00,444.17,445.44,444.05,444.33,156093.0,442.4754,443.7405,442.3558,442.6347,156093.0
2024-12-18 15:25:00,444.28,444.38,442.68,443.14,214135.0,442.5849,442.6846,440.991,441.4493,214135.0
2024-12-18 15:30:00,443.21,443.86,442.12,442.79,220938.0,441.519,442.1665,440.4332,441.1006,220938.0
2024-12-18 15:35:00,442.73,442.82,439.69,439.77,311025.0,441.0408,441.1305,438.0124,438.0921,311025.0
2024-12-18 15:40:00,439.7,440.51,438.11,438.69,309737.0,438.0224,438.8293,436.4385,437.0163,309737.0
2024-12-18 15:45:00,438.59,441.0,438.01,440.94,351620.0,436.9166,439.3174,436.3389,439.2577,351620.0
2024-12-18 15:50:00,441.05,442.35,440.35,441.99,382237.0,439.3673,440.6623,438.6699,440.3037,382237.0
2024-12-18 15:55:00,441.99,441.99,437.02,437.44,1248339.0,440.3037,440.3037,435.3526,435.771,1248339.0
2024-12-19 09:30:00,441.62,442.97,440.98,441.99,638949.0,439.9351,441.2799,439.2975,440.3037,638949.0
2024-12-19 09:35:00,441.95,442.57,439.77,441.55,221474.0,440.2638,440.8815,438.0921,439.8653,221474.0
2024-12-19 09:40:00,441.71,442.69,440.27,440.36,203682.0,440.0247,441.001,438.5902,438.6799,203682.0
2024-12-19 09:45:00,440.43,441.38,439.51,440.77,197288.0,438.7496,439.696,437.8331,439.0883,197288.0
2024-12-19 09:50:00,440.85,441.05,438.83,438.92,168865.0,439.168,439.3673,437.1557,437.2454,168865.0
2024-12-19 09:55:00,438.95,439.72,438.34,439.54,164563.0,437.2753,438.0423,436.6676,437.863,164563.0
2024-12-19 10:00:00,439.36,440.36,438.33,439.78,195814.0,437.6837,438.6799,436.6576,438.1021,195814.0
2024-12-19 10:05:00,439.87,440.49,439.63,440.02,154771.0,438.1918,438.8094,437.9527,438.3412,154771.0
2024-12-19 10:10:00,440.02,442.13,439.95,441.8,169875.0,438.3412,440.4431,438.2715,440.1144,169875.0
2024-12-19 10:15:00,441.81,442.38,441.32,441.55,84693.0,440.1244,440.6922,439.6362,439.8653,84693.0
2024-12-19 10:20:00,441.52,441.82,440.16,440.72,82830.0,439.8355,440.1343,438.4807,439.0385,82830.0
2024-12-19 10:25:00,440.67,441.46,440.5,441.08,91654.0,438.9887,439.7757,438.8194,439.3971,91654.0
2024-12-19 10:30:00,440.85,441.5,440.18,440.5,154823.0,439.168,439.8155,438.5006,438.8194,154823.0
2024-12-19 10:35:00,440.44,441.46,440.01,440.8,100416.0,438.7596,439.7757,438.3312,439.1182,100416.0
2024-12-19 10:40:00,440.8,441.61,440.45,441.49,82924.0,439.1182,439.9251,438.7695,439.8056,82924.0
2024-12-19 10:45:00,441.46,441.94,440.77,441.88,81808.0,439.7757,440.2539,439.0883,440.1941,81808.0
2024-12-19 10:50:00,441.84,442.24,440.91,441.15,84077.0,440.1542,440.5527,439.2278,439.4669,84077.0
2024-12-19 10:55:00,441.14,441.96,440.7,441.76,89803.0,439.4569,440.2738,439.0186,440.0745,89803.0
2024-12-19 11:00:00,441.79,441.88,440.15,440.33,70678.0,440.1044,440.1941,438.4707,438.65,70678.0
2024-12-19 11:05:00,440.25,440.76,440.1,440.2,80832.0,438.5703,439.0784,438.4209,438.5205,80832.0
2024-12-19 11:10:00,440.2,440.48,439.85,440.23,97880.0,438.5205,438.7994,438.1718,438.5504,97880.0
2024-12-19 11:15:00,440.16,440.96,440.13,440.56,86273.0,438.4807,439.2776,438.4508,438.8791,86273.0
2024-12-19 11:20:00,440.53,442.06,440.46,441.97,74349.0,438.8492,440.3734,438.7795,440.2837,74349.0
2024-12-19 11:25:00,442.03,442.65,441.93,442.28,115788.0,440.3435,440.9612,440.2439,440.5926,115788.0
2024-12-19 11:30:00,442.11,442.56,441.7,442.12,109227.0,440.4232,440.8715,440.0148,440.4332,109227.0
2024-12-19 11:35:00,442.19,443.19,441.63,442.77,64577.0,440.5029,441.4991,439.945,441.0807,64577.0
2024-12-19 11:40:00,442.67,442.81,442.03,442.34,82935.0,440.9811,441.1205,440.3435,440.6523,82935.0
2024-12-19 11:45:00,442.23,442.57,442.01,442.56,29649.0,440.5428,440.8815,440.3236,440.8715,29649.0
2024-12-19 11:50:00,442.56,442.67,441.64,441.65,62497.0,440.8715,440.9811,439.955,439.965,62497.0
2024-12-19 11:55:00,441.75,442.46,441.67,442.09,66013.0,440.0646,440.7719,439.9849,440.4033,66013.0
2024-12-19 12:00:00,442.08,442.13,441.53,441.58,84902.0,440.3933,440.4431,439.8454,439.8952,84902.0
2024-12-19 12:05:00,441.62,441.79,441.0,441.26,79727.0,439.9351,440.1044,439.3174,439.5765,79727.0
2024-12-19 12:10:00,441.22,441.39,440.87,441.11,42835.0,439.5366,439.706,439.1879,439.427,42835.0
2024-12-19 12:15:00,441.07,441.35,441.03,441.2,37669.0,439.3872,439.6661,439.3473,439.5167,37669.0
2024-12-19 12:20:00,441.19,441.25,440.46,440.71,55358.0,439.5067,439.5665,438.7795,439.0286,55358.0
2024-12-19 12:25:00,440.66,440.75,439.83,439.88,74407.0,438.9787,439.0684,438.1519,438.2017,74407.0
2024-12-19 12:30:00,439.85,440.46,439.65,440.3,128640.0,438.1718,438.7795,437.9726,438.6201,128640.0
2024-12-19 12:35:00,440.31,440.55,440.0,440.38,56621.0,438.6301,438.8692,438.3213,438.6998,56621.0
2024-12-19 12:40:00,440.47,440.84,440.36,440.48,59752.0,438.7895,439.1581,438.6799,438.7994,59752.0
2024-12-19 12:45:00,440.52,440.73,440.07,440.08,49867.0,438.8393,439.0485,438.391,438.401,49867.0
2024-12-19 12:50:00,440.01,440.01,439.52,439.9,58377.0,438.3312,438.3312,437.8431,438.2216,58377.0
2024-12-19 12:55:00,439.89,440.44,439.82,440.36,46418.0,438.2117,438.7596,438.1419,438.6799,46418.0
2024-12-19 13:00:00,440.36,440.36,438.92,439.15,75883.0,438.6799,438.6799,437.2454,437.4745,75883.0
2024-12-19 13:05:00,439.16,440.14,438.93,439.99,52478.0,437.4845,438.4607,437.2553,438.3113,52478.0
2024-12-19 13:10:00,439.96,440.3,439.93,440.14,62043.0,438.2814,438.6201,438.2515,438.4607,62043.0
2024-12-19 13:15:00,440.18,440.18,439.65,439.92,26954.0,438.5006,438.5006,437.9726,438.2416,26954.0
2024-12-19 13:20:00,439.9,440.37,439.77,440.18,21484.0,438.2216,438.6899,438.0921,438.5006,21484.0
2024-12-19 13:25:00,440.17,440.5,439.96,440.19,51924.0,438.4906,438.8194,438.2814,438.5105,51924.0
2024-12-19 13:30:00,440.19,440.28,439.8,439.82,36503.0,438.5105,438.6002,438.122,438.1419,36503.0
2024-12-19 13:35:00,439.79,439.99,439.62,439.71,49733.0,438.1121,438.3113,437.9427,438.0324,49733.0
2024-12-19 13:40:00,439.68,440.0,439.64,439.74,30856.0,438.0025,438.3213,437.9626,438.0623,30856.0
2024-12-19 13:45:00,439.75,440.13,439.5,440.05,28429.0,438.0722,438.4508,437.8232,438.3711,28429.0
2024-12-19 13:50:00,440.05,440.38,439.77,439.77,33384.0,438.3711,438.6998,438.0921,438.0921,33384.0
2024-12-19 13:55:00,439.77,440.69,439.75,440.63,65125.0,438.0921,439.0086,438.0722,438.9489,65125.0
2024-12-19 14:00:00,440.63,440.74,440.01,440.12,40302.0,438.9489,439.0584,438.3312,438.4408,40302.0
2024-12-19 14:05:00,440.1,440.23,439.79,440.02,40475.0,438.4209,438.5504,438.1121,438.3412,40475.0
2024-12-19 14:10:00,439.99,440.36,439.69,440.18,86182.0,438.3113,438.6799,438.0124,438.5006,86182.0
2024-12-19 14:15:00,440.18,440.55,440.05,440.1,79416.0,438.5006,438.8692,438.3711,438.4209,79416.0
2024-12-19 14:20:00,440.1,440.24,439.7,440.16,37901.0,438.4209,438.5603,438.0224,438.4807,37901.0
2024-12-19 14:25:00,440.15,440.25,439.84,440.05,41559.0,438.4707,438.5703,438.1619,438.3711,41559.0
2024-12-19 14:30:00,440.01,440.01,439.36,439.38,78621.0,438.3312,438.3312,437.6837,437.7036,78621.0
2024-12-19 14:35:00,439.43,439.69,439.23,439.6,37445.0,437.7534,438.0124,437.5542,437.9228,37445.0
2024-12-19 14:40:00,439.59,439.79,439.14,439.78,47082.0,437.9128,438.1121,437.4645,438.1021,47082.0
2024-12-19 14:45:00,439.78,439.92,439.62,439.7,34827.0,438.1021,438.2416,437.9427,438.0224,34827.0
2024-12-19 14:50:00,439.75,440.05,439.52,439.52,37125.0,438.0722,438.3711,437.8431,437.8431,37125.0
2024-12-19 14:55:00,439.55,439.66,438.9,439.03,79582.0,437.873,437.9826,437.2255,437.355,79582.0
2024-12-19 15:00:00,439.01,439.25,438.41,438.56,127175.0,437.335,437.5741,436.7373,436.8868,127175.0
2024-12-19 15:05:00,438.6,438.73,438.34,438.54,70717.0,436.9266,437.0561,436.6676,436.8668,70717.0
2024-12-19 15:10:00,438.49,438.52,437.47,437.76,116851.0,436.817,436.8469,435.8009,436.0898,116851.0
2024-12-19 15:15:00,437.77,438.6,437.68,438.53,74624.0,436.0998,436.9266,436.0101,436.8569,74624.0
2024-12-19 15:20:00,438.59,439.16,438.26,439.11,77343.0,436.9166,437.4845,436.5879,437.4347,77343.0
2024-12-19 15:25:00,439.08,439.1,438.46,438.59,73444.0,437.4048,437.4247,436.7871,436.9166,73444.0
2024-12-19 15:30:00,438.56,438.93,437.78,437.84,114269.0,436.8868,437.2553,436.1097,436.1695,114269.0
2024-12-19 15:35:00,437.88,438.9,437.21,438.68,139377.0,436.2094,437.2255,435.5419,437.0063,139377.0
2024-12-19 15:40:00,438.65,439.15,438.21,438.27,124040.0,436.9764,437.4745,436.5381,436.5979,124040.0
2024-12-19 15:45:00,438.22,438.72,437.77,437.87,96769.0,436.5481,437.0461,436.0998,436.1994,96769.0
2024-12-19 15:50:00,437.76,437.78,436.32,436.52,328865.0,436.0898,436.1097,434.6553,434.8545,328865.0
2024-12-19 15:55:00,436.61,438.81,436.6,437.06,796810.0,434.9442,437.1358,434.9342,435.3925,796810.0
2024-12-20 09:30:00,432.66,433.21,429.32,429.78,4771070.0,431.0093,431.5572,427.682,428.1403,4771070.0
2024-12-20 09:35:00,429.81,432.05,428.63,431.89,367662.0,428.1701,430.4016,426.9946,430.2422,367662.0
2024-12-20 09:40:00,431.85,431.91,429.75,429.94,183999.0,430.2024,430.2621,428.1104,428.2996,183999.0
2024-12-20 09:45:00,429.92,431.06,429.66,429.99,205409.0,428.2797,429.4154,428.0207,428.3495,205409.0
2024-12-20 09:50:00,430.0,430.57,429.37,430.26,156079.0,428.3594,428.9272,427.7318,428.6184,156079.0
2024-12-20 09:55:00,430.26,430.43,428.94,429.11,160397.0,428.6184,428.7878,427.3035,427.4728,160397.0
2024-12-20 10:00:00,429.3,431.45,429.24,431.4,162708.0,427.6621,429.8039,427.6023,429.7541,162708.0
2024-12-20 10:05:00,431.4,431.56,429.73,429.73,179121.0,429.7541,429.9135,428.0904,428.0904,179121.0
2024-12-20 10:10:00,429.75,432.06,429.51,431.75,159301.0,428.1104,430.4116,427.8713,430.1027,159301.0
2024-12-20 10:15:00,431.75,432.56,431.41,432.24,113519.0,430.1027,430.9096,429.764,430.5909,113519.0
2024-12-20 10:20:00,432.22,433.19,432.05,433.03,145509.0,430.5709,431.5372,430.4016,431.3779,145509.0
2024-12-20 10:25:00,433.02,434.42,432.86,434.31,153664.0,431.3679,432.7626,431.2085,432.653,153664.0
2024-12-20 10:30:00,434.29,435.47,434.29,434.64,138139.0,432.633,433.8085,432.633,432.9817,138139.0
2024-12-20 10:35:00,434.69,435.39,434.03,435.06,185960.0,433.0315,433.7289,432.374,433.4001,185960.0
2024-12-20 10:40:00,434.98,436.13,434.77,435.88,156060.0,433.3204,434.466,433.1112,434.217,156060.0
2024-12-20 10:45:00,435.82,436.29,435.11,435.89,102495.0,434.1572,434.6254,433.4499,434.2269,102495.0
2024-12-20 10:50:00,435.92,436.95,435.9,436.32,103827.0,434.2568,435.2829,434.2369,434.6553,103827.0
2024-12-20 10:55:00,436.31,436.75,435.64,436.04,68769.0,434.6453,435.0837,433.9779,434.3764,68769.0
2024-12-20 11:00:00,436.04,437.71,435.93,437.66,108495.0,434.3764,436.04,434.2668,435.9902,108495.0
2024-12-20 11:05:00,437.72,438.33,437.48,438.13,111100.0,436.05,436.6576,435.8109,436.4584,111100.0
2024-12-20 11:10:00,438.15,438.85,438.1,438.85,97603.0,436.4783,437.1756,436.4285,437.1756,97603.0
2024-12-20 11:15:00,438.79,439.67,438.51,439.32,150441.0,437.1159,437.9925,436.8369,437.6439,150441.0
2024-12-20 11:20:00,439.29,439.88,439.06,439.65,107046.0,437.614,438.2017,437.3848,437.9726,107046.0
2024-12-20 11:25:00,439.72,440.33,439.56,440.25,104446.0,438.0423,438.65,437.8829,438.5703,104446.0
2024-12-20 11:30:00,440.21,440.71,440.14,440.67,132777.0,438.5305,439.0286,438.4607,438.9887,132777.0
2024-12-20 11:35:00,440.67,442.33,440.55,442.25,140676.0,438.9887,440.6424,438.8692,440.5627,140676.0
2024-12-20 11:40:00,442.23,442.94,441.9,442.47,182860.0,440.5428,441.25,440.214,440.7818,182860.0
2024-12-20 11:45:00,442.44,442.46,441.53,441.81,150912.0,440.752,440.7719,439.8454,440.1244,150912.0
2024-12-20 11:50:00,441.89,442.22,440.88,441.22,144456.0,440.2041,440.5328,439.1979,439.5366,144456.0
2024-12-20 11:55:00,441.22,442.44,441.21,442.03,83670.0,439.5366,440.752,439.5266,440.3435,83670.0
2024-12-20 12:00:00,442.09,442.43,441.66,442.04,74156.0,440.4033,440.742,439.9749,440.3535,74156.0
2024-12-20 12:05:00,442.02,442.56,441.85,442.44,119251.0,440.3336,440.8715,440.1642,440.752,119251.0
2024-12-20 12:10:00,442.45,443.12,442.1,442.44,154076.0,440.7619,441.4294,440.4132,440.752,154076.0
2024-12-20 12:15:00,442.44,442.7,442.07,442.45,82499.0,440.752,441.011,440.3834,440.7619,82499.0
2024-12-20 12:20:00,442.43,443.03,442.26,443.02,114702.0,440.742,441.3397,440.5726,441.3297,114702.0
2024-12-20 12:25:00,443.02,443.74,442.86,443.35,175372.0,441.3297,442.047,441.1704,441.6585,175372.0
2024-12-20 12:30:00,443.39,443.47,442.1,442.43,106645.0,441.6983,441.778,440.4132,440.742,106645.0
2024-12-20 12:35:00,442.46,442.69,442.3,442.52,101634.0,440.7719,441.001,440.6125,440.8316,101634.0
2024-12-20 12:40:00,442.53,442.69,441.89,442.05,69361.0,440.8416,441.001,440.2041,440.3634,69361.0
2024-12-20 12:45:00,442.01,442.47,441.9,442.42,72276.0,440.3236,440.7818,440.214,440.732,72276.0
2024-12-20 12:50:00,442.45,442.56,442.02,442.23,65033.0,440.7619,440.8715,440.3336,440.5428,65033.0
2024-12-20 12:55:00,442.21,442.41,441.51,441.53,65369.0,440.5228,440.7221,439.8255,439.8454,65369.0
2024-12-20 13:00:00,441.52,441.91,441.16,441.23,95355.0,439.8355,440.224,439.4768,439.5466,95355.0
2024-12-20 13:05:00,441.21,441.37,440.84,440.98,114408.0,439.5266,439.686,439.1581,439.2975,114408.0
2024-12-20 13:10:00,440.98,441.12,440.7,440.94,72015.0,439.2975,439.437,439.0186,439.2577,72015.0
2024-12-20 13:15:00,440.94,441.08,440.08,440.68,140056.0,439.2577,439.3971,438.401,438.9987,140056.0
2024-12-20 13:20:00,440.59,440.59,439.68,440.22,105761.0,438.909,438.909,438.0025,438.5404,105761.0
2024-12-20 13:25:00,440.22,440.39,439.48,439.56,131390.0,438.5404,438.7098,437.8032,437.8829,131390.0
2024-12-20 13:30:00,439.55,439.72,439.15,439.36,148783.0,437.873,438.0423,437.4745,437.6837,148783.0
2024-12-20 13:35:00,439.4,440.0,439.24,439.6,90566.0,437.7236,438.3213,437.5642,437.9228,90566.0
2024-12-20 13:40:00,439.56,439.74,439.29,439.39,70981.0,437.8829,438.0623,437.614,437.7136,70981.0
2024-12-20 13:45:00,439.33,439.66,439.2,439.24,58582.0,437.6538,437.9826,437.5243,437.5642,58582.0
2024-12-20 13:50:00,439.3,440.08,439.08,440.08,80581.0,437.6239,438.401,437.4048,438.401,80581.0
2024-12-20 13:55:00,440.07,440.28,439.18,439.21,97083.0,438.391,438.6002,437.5044,437.5343,97083.0
2024-12-20 14:00:00,439.19,439.5,438.8,439.03,93118.0,437.5144,437.8232,437.1258,437.355,93118.0
2024-12-20 14:05:00,439.0,439.47,438.61,439.03,92701.0,437.3251,437.7933,436.9366,437.355,92701.0
2024-12-20 14:10:00,439.03,439.12,438.22,438.45,105978.0,437.355,437.4446,436.5481,436.7772,105978.0
2024-12-20 14:15:00,438.46,438.65,438.22,438.59,69068.0,436.7871,436.9764,436.5481,436.9166,69068.0
2024-12-20 14:20:00,438.57,438.95,438.4,438.92,75039.0,436.8967,437.2753,436.7274,437.2454,75039.0
2024-12-20 14:25:00,438.87,439.46,438.87,439.42,69647.0,437.1956,437.7833,437.1956,437.7435,69647.0
2024-12-20 14:30:00,439.43,440.06,439.43,439.86,86279.0,437.7534,438.381,437.7534,438.1818,86279.0
2024-12-20 14:35:00,439.86,440.12,439.5,439.55,82943.0,438.1818,438.4408,437.8232,437.873,82943.0
2024-12-20 14:40:00,439.55,439.56,438.9,438.94,86150.0,437.873,437.8829,437.2255,437.2653,86150.0
2024-12-20 14:45:00,438.97,439.02,438.38,438.5,56561.0,437.2952,437.345,436.7074,436.827,56561.0
2024-12-20 14:50:00,438.52,438.74,437.77,438.23,110837.0,436.8469,437.0661,436.0998,436.558,110837.0
2024-12-20 14:55:00,438.15,438.35,437.95,437.95,79260.0,436.4783,436.6776,436.2791,436.2791,79260.0
2024-12-20 15:00:00,438.0,438.13,437.45,437.45,96892.0,436.3289,436.4584,435.781,435.781,96892.0
2024-12-20 15:05:00,437.48,437.86,436.9,436.9,128221.0,435.8109,436.1894,435.2331,435.2331,128221.0
2024-12-20 15:10:00,436.94,437.51,436.84,437.16,95286.0,435.2729,435.8408,435.1733,435.4921,95286.0
2024-12-20 15:15:00,437.13,437.34,437.02,437.12,112930.0,435.4622,435.6714,435.3526,435.4522,112930.0
2024-12-20 15:20:00,437.08,437.34,436.65,436.65,134358.0,435.4124,435.6714,434.984,434.984,134358.0
2024-12-20 15:25:00,436.65,436.97,436.29,436.84,90687.0,434.984,435.3028,434.6254,435.1733,90687.0
2024-12-20 15:30:00,436.84,437.0,435.01,435.44,155396.0,435.1733,435.3327,433.3503,433.7787,155396.0
2024-12-20 15:35:00,435.46,436.29,435.41,436.09,91715.0,433.7986,434.6254,433.7488,434.4262,91715.0
2024-12-20 15:40:00,436.1,436.65,435.74,436.25,116740.0,434.4361,434.984,434.0775,434.5856,116740.0
2024-12-20 15:45:00,436.18,437.91,436.13,437.18,157665.0,434.5158,436.2392,434.466,435.512,157665.0
2024-12-20 15:50:00,437.03,437.06,434.84,436.02,444223.0,435.3626,435.3925,433.1809,434.3564,444223.0
2024-12-20 15:55:00,435.96,437.19,435.22,436.97,868488.0,434.2967,435.522,433.5595,435.3028,868488.0
2024-12-23 09:30:00,436.74,437.5,435.55,436.73,413037.0,435.0737,435.8308,433.8882,435.0637,413037.0
2024-12-23 09:35:00,436.61,437.47,436.0,437.34,150506.0,434.9442,435.8009,434.3365,435.6714,150506.0
2024-12-23 09:40:00,437.38,437.65,435.72,435.9,96353.0,435.7113,435.9802,434.0576,434.2369,96353.0
2024-12-23 09:45:00,435.89,436.4,434.87,435.15,92590.0,434.2269,434.735,433.2108,433.4898,92590.0
2024-12-23 09:50:00,435.11,435.82,434.65,435.59,85795.0,433.4499,434.1572,432.9917,433.9281,85795.0
2024-12-23 09:55:00,435.66,436.79,435.39,436.09,137828.0,433.9978,435.1235,433.7289,434.4262,137828.0
2024-12-23 10:00:00,436.09,436.42,435.37,435.74,136657.0,434.4262,434.7549,433.7089,434.0775,136657.0
2024-12-23 10:05:00,435.66,435.95,434.37,434.62,84883.0,433.9978,434.2867,432.7127,432.9618,84883.0
2024-12-23 10:10:00,434.48,435.44,433.6,435.08,113415.0,432.8223,433.7787,431.9457,433.42,113415.0
2024-12-23 10:15:00,435.09,435.44,434.09,434.17,60240.0,433.43,433.7787,432.4338,432.5135,60240.0
2024-12-23 10:20:00,434.34,435.26,433.65,434.31,161806.0,432.6829,433.5993,431.9955,432.653,161806.0
2024-12-23 10:25:00,434.31,434.4,433.54,433.7,73082.0,432.653,432.7426,431.8859,432.0453,73082.0
2024-12-23 10:30:00,433.78,434.42,433.65,434.17,90484.0,432.125,432.7626,431.9955,432.5135,90484.0
2024-12-23 10:35:00,434.18,434.62,433.65,434.44,62424.0,432.5235,432.9618,431.9955,432.7825,62424.0
2024-12-23 10:40:00,434.45,434.57,434.0,434.16,40853.0,432.7924,432.912,432.3442,432.5035,40853.0
2024-12-23 10:45:00,434.11,434.67,434.01,434.11,45186.0,432.4537,433.0116,432.3541,432.4537,45186.0
2024-12-23 10:50:00,434.1,434.23,433.57,433.61,60557.0,432.4438,432.5733,431.9158,431.9556,60557.0
2024-12-23 10:55:00,433.66,434.28,432.91,433.3,90063.0,432.0055,432.6231,431.2583,431.6468,90063.0
2024-12-23 11:00:00,433.25,434.31,433.12,434.29,74495.0,431.597,432.653,431.4675,432.633,74495.0
2024-12-23 11:05:00,434.29,434.5,434.0,434.06,59396.0,432.633,432.8422,432.3442,432.4039,59396.0
2024-12-23 11:10:00,434.11,434.28,433.54,433.69,63284.0,432.4537,432.6231,431.8859,432.0353,63284.0
2024-12-23 11:15:00,433.69,434.17,433.66,434.1,87084.0,432.0353,432.5135,432.0055,432.4438,87084.0
2024-12-23 11:20:00,434.1,434.25,433.6,433.6,69744.0,432.4438,432.5932,431.9457,431.9457,69744.0
2024-12-23 11:25:00,433.65,433.96,433.6,433.7,72014.0,431.9955,432.3043,431.9457,432.0453,72014.0
2024-12-23 11:30:00,433.68,433.7,432.83,433.25,102460.0,432.0254,432.0453,431.1786,431.597,102460.0
2024-12-23 11:35:00,433.25,433.7,433.2,433.32,67641.0,431.597,432.0453,431.5472,431.6667,67641.0
2024-12-23 11:40:00,433.28,434.41,433.28,434.3,95185.0,431.6269,432.7526,431.6269,432.643,95185.0
2024-12-23 11:45:00,434.29,434.65,433.71,433.91,79034.0,432.633,432.9917,432.0553,432.2545,79034.0
2024-12-23 11:50:00,433.76,434.35,433.76,434.07,67311.0,432.1051,432.6928,432.1051,432.4139,67311.0
2024-12-23 11:55:00,434.2,434.38,434.03,434.13,47849.0,432.5434,432.7227,432.374,432.4737,47849.0
2024-12-23 12:00:00,434.09,434.93,434.09,434.37,77813.0,432.4338,433.2706,432.4338,432.7127,77813.0
2024-12-23 12:05:00,434.38,434.46,434.05,434.26,94013.0,432.7227,432.8024,432.394,432.6032,94013.0
2024-12-23 12:10:00,434.35,434.8,434.09,434.14,65346.0,432.6928,433.1411,432.4338,432.4836,65346.0
2024-12-23 12:15:00,434.1,434.12,433.6,433.92,79847.0,432.4438,432.4637,431.9457,432.2645,79847.0
2024-12-23 12:20:00,433.88,434.16,433.63,433.63,55843.0,432.2246,432.5035,431.9756,431.9756,55843.0
2024-12-23 12:25:00,433.69,434.16,433.63,433.98,55445.0,432.0353,432.5035,431.9756,432.3242,55445.0
2024-12-23 12:30:00,434.04,434.68,433.98,434.68,45398.0,432.384,433.0216,432.3242,433.0216,45398.0
2024-12-23 12:35:00,434.6,434.66,433.88,434.58,61308.0,432.9419,433.0016,432.2246,432.9219,61308.0
2024-12-23 12:40:00,434.59,434.81,434.27,434.59,52843.0,432.9319,433.1511,432.6131,432.9319,52843.0
2024-12-23 12:45:00,434.6,434.87,434.58,434.83,56068.0,432.9419,433.2108,432.9219,433.171,56068.0
2024-12-23 12:50:00,434.83,434.87,434.52,434.58,39527.0,433.171,433.2108,432.8622,432.9219,39527.0
2024-12-23 12:55:00,434.68,434.79,434.26,434.26,37480.0,433.0216,433.1311,432.6032,432.6032,37480.0
2024-12-23 13:00:00,434.31,434.62,434.2,434.6,59505.0,432.653,432.9618,432.5434,432.9419,59505.0
2024-12-23 13:05:00,434.6,435.05,434.46,434.77,58599.0,432.9419,433.3901,432.8024,433.1112,58599.0
2024-12-23 13:10:00,434.82,434.92,434.61,434.72,49311.0,433.161,433.2606,432.9518,433.0614,49311.0
2024-12-23 13:15:00,434.71,435.1,434.42,434.86,71921.0,433.0514,433.44,432.7626,433.2009,71921.0
2024-12-23 13:20:00,434.89,435.18,434.75,434.97,78748.0,433.2308,433.5197,433.0913,433.3105,78748.0
2024-12-23 13:25:00,434.99,435.38,434.99,435.29,64875.0,433.3304,433.7189,433.3304,433.6292,64875.0
2024-12-23 13:30:00,435.25,436.06,435.25,436.06,46650.0,433.5894,434.3963,433.5894,434.3963,46650.0
2024-12-23 13:35:00,436.09,436.19,435.65,436.13,42939.0,434.4262,434.5258,433.9879,434.466,42939.0
2024-12-23 13:40:00,436.18,436.46,435.83,435.97,44479.0,434.5158,434.7948,434.1672,434.3066,44479.0
2024-12-23 13:45:00,435.98,436.09,435.42,435.53,88682.0,434.3166,434.4262,433.7587,433.8683,88682.0
2024-12-23 13:50:00,435.48,435.64,435.18,435.2,38458.0,433.8185,433.9779,433.5197,433.5396,38458.0
2024-12-23 13:55:00,435.18,435.75,435.15,435.64,51137.0,433.5197,434.0875,433.4898,433.9779,51137.0
2024-12-23 14:00:00,435.67,435.92,435.56,435.69,35109.0,434.0078,434.2568,433.8982,434.0277,35109.0
2024-12-23 14:05:00,435.68,435.93,435.55,435.81,24825.0,434.0177,434.2668,433.8882,434.1472,24825.0
2024-12-23 14:10:00,435.86,435.95,435.77,435.87,26538.0,434.1971,434.2867,434.1074,434.207,26538.0
2024-12-23 14:15:00,435.87,436.32,435.77,435.97,37420.0,434.207,434.6553,434.1074,434.3066,37420.0
2024-12-23 14:20:00,436.0,436.13,435.92,436.06,34862.0,434.3365,434.466,434.2568,434.3963,34862.0
2024-12-23 14:25:00,436.03,436.08,435.57,435.73,28741.0,434.3664,434.4162,433.9082,434.0676,28741.0
2024-12-23 14:30:00,435.68,436.15,435.68,435.94,43910.0,434.0177,434.486,434.0177,434.2768,43910.0
2024-12-23 14:35:00,435.91,435.98,435.18,435.18,38744.0,434.2469,434.3166,433.5197,433.5197,38744.0
2024-12-23 14:40:00,435.16,435.48,434.88,434.99,93361.0,433.4997,433.8185,433.2208,433.3304,93361.0
2024-12-23 14:45:00,435.05,435.54,434.9,435.12,51951.0,433.3901,433.8783,433.2407,433.4599,51951.0
2024-12-23 14:50:00,435.11,435.31,434.61,434.63,53036.0,433.4499,433.6492,432.9518,432.9718,53036.0
2024-12-23 14:55:00,434.68,434.9,434.51,434.58,49455.0,433.0216,433.2407,432.8522,432.9219,49455.0
2024-12-23 15:00:00,434.59,434.83,434.4,434.68,46689.0,432.9319,433.171,432.7426,433.0216,46689.0
2024-12-23 15:05:00,434.6,434.72,433.9,434.09,53169.0,432.9419,433.0614,432.2445,432.4338,53169.0
2024-12-23 15:10:00,434.05,434.48,433.65,434.48,55790.0,432.394,432.8223,431.9955,432.8223,55790.0
2024-12-23 15:15:00,434.49,434.58,434.0,434.12,65591.0,432.8323,432.9219,432.3442,432.4637,65591.0
2024-12-23 15:20:00,434.11,434.27,433.72,433.79,82437.0,432.4537,432.6131,432.0652,432.135,82437.0
2024-12-23 15:25:00,433.79,434.2,433.74,434.13,66527.0,432.135,432.5434,432.0851,432.4737,66527.0
2024-12-23 15:30:00,434.15,434.45,434.1,434.29,52384.0,432.4936,432.7924,432.4438,432.633,52384.0
2024-12-23 15:35:00,434.28,434.52,434.07,434.2,47180.0,432.6231,432.8622,432.4139,432.5434,47180.0
2024-12-23 15:40:00,434.24,434.75,434.12,434.68,70357.0,432.5832,433.0913,432.4637,433.0216,70357.0
2024-12-23 15:45:00,434.71,435.09,434.27,434.59,76313.0,433.0514,433.43,432.6131,432.9319,76313.0
2024-12-23 15:50:00,434.59,435.06,434.0,434.92,230936.0,432.9319,433.4001,432.3442,433.2606,230936.0
2024-12-23 15:55:00,434.9,436.31,434.73,435.21,756192.0,433.2407,434.6453,433.0714,433.5495,756192.0
2024-12-24 09:30:00,434.65,435.6,434.19,434.95,299848.0,432.9917,433.938,432.5334,433.2905,299848.0
2024-12-24 09:35:00,434.76,436.12,434.65,435.75,116968.0,433.1013,434.4561,432.9917,434.0875,116968.0
2024-12-24 09:40:00,435.74,436.35,435.41,435.68,74480.0,434.0775,434.6852,433.7488,434.0177,74480.0
2024-12-24 09:45:00,435.62,436.3,435.55,436.09,90945.0,433.958,434.6354,433.8882,434.4262,90945.0
2024-12-24 09:50:00,436.03,436.13,435.72,436.04,53470.0,434.3664,434.466,434.0576,434.3764,53470.0
2024-12-24 09:55:00,435.97,436.2,435.6,436.09,74413.0,434.3066,434.5358,433.938,434.4262,74413.0
2024-12-24 10:00:00,436.11,436.41,435.88,436.26,118749.0,434.4461,434.745,434.217,434.5955,118749.0
2024-12-24 10:05:00,436.22,436.82,435.93,436.7,109845.0,434.5557,435.1534,434.2668,435.0339,109845.0
2024-12-24 10:10:00,436.7,437.37,436.52,437.14,138862.0,435.0339,435.7013,434.8545,435.4722,138862.0
2024-12-24 10:15:00,437.18,437.61,436.79,436.81,100527.0,435.512,435.9404,435.1235,435.1434,100527.0
2024-12-24 10:20:00,436.8,437.1,436.6,437.06,46687.0,435.1335,435.4323,434.9342,435.3925,46687.0
2024-12-24 10:25:00,437.1,437.36,437.01,437.27,69176.0,435.4323,435.6913,435.3427,435.6017,69176.0
2024-12-24 10:30:00,437.25,437.8,437.14,437.74,97658.0,435.5818,436.1297,435.4722,436.0699,97658.0
2024-12-24 10:35:00,437.75,438.28,437.66,438.07,78329.0,436.0798,436.6078,435.9902,436.3986,78329.0
2024-12-24 10:40:00,438.1,438.52,438.1,438.36,52621.0,436.4285,436.8469,436.4285,436.6875,52621.0
2024-12-24 10:45:00,438.35,438.62,438.12,438.61,55583.0,436.6776,436.9465,436.4484,436.9366,55583.0
2024-12-24 10:50:00,438.59,438.67,437.92,437.96,53136.0,436.9166,436.9963,436.2492,436.289,53136.0
2024-12-24 10:55:00,437.93,438.36,437.93,438.18,34871.0,436.2592,436.6875,436.2592,436.5082,34871.0
2024-12-24 11:00:00,438.2,438.33,437.86,437.91,26020.0,436.5281,436.6576,436.1894,436.2392,26020.0
2024-12-24 11:05:00,437.96,437.96,437.23,437.76,41312.0,436.289,436.289,435.5618,436.0898,41312.0
2024-12-24 11:10:00,437.8,438.0,437.6,437.92,37729.0,436.1297,436.3289,435.9304,436.2492,37729.0
2024-12-24 11:15:00,437.97,438.35,437.91,437.92,42171.0,436.299,436.6776,436.2392,436.2492,42171.0
2024-12-24 11:20:00,437.98,438.1,437.67,437.88,54349.0,436.309,436.4285,436.0002,436.2094,54349.0
2024-12-24 11:25:00,437.83,437.88,437.5,437.53,31418.0,436.1595,436.2094,435.8308,435.8607,31418.0
2024-12-24 11:30:00,437.47,437.87,437.37,437.84,38129.0,435.8009,436.1994,435.7013,436.1695,38129.0
2024-12-24 11:35:00,437.82,437.99,437.69,437.75,32817.0,436.1496,436.3189,436.0201,436.0798,32817.0
2024-12-24 11:40:00,437.76,438.1,437.74,438.04,37412.0,436.0898,436.4285,436.0699,436.3687,37412.0
2024-12-24 11:45:00,438.06,438.23,437.85,438.08,39288.0,436.3887,436.558,436.1795,436.4086,39288.0
2024-12-24 11:50:00,438.13,438.2,437.44,437.7,48624.0,436.4584,436.5281,435.771,436.03,48624.0
2024-12-24 11:55:00,437.72,438.0,437.51,437.51,26402.0,436.05,436.3289,435.8408,435.8408,26402.0
2024-12-24 12:00:00,437.5,437.87,437.4,437.86,34508.0,435.8308,436.1994,435.7312,436.1894,34508.0
2024-12-24 12:05:00,437.82,438.09,437.75,438.02,35628.0,436.1496,436.4185,436.0798,436.3488,35628.0
2024-12-24 12:10:00,438.05,438.44,438.0,438.44,43064.0,436.3787,436.7672,436.3289,436.7672,43064.0
2024-12-24 12:15:00,438.42,438.43,438.19,438.3,46271.0,436.7473,436.7573,436.5182,436.6277,46271.0
2024-12-24 12:20:00,438.23,438.29,437.99,438.16,39435.0,436.558,436.6178,436.3189,436.4883,39435.0
2024-12-24 12:25:00,438.14,438.65,438.1,438.52,44240.0,436.4684,436.9764,436.4285,436.8469,44240.0
2024-12-24 12:30:00,438.49,438.59,438.26,438.33,59221.0,436.817,436.9166,436.5879,436.6576,59221.0
2024-12-24 12:35:00,438.26,438.76,438.1,438.68,59973.0,436.5879,437.086,436.4285,437.0063,59973.0
2024-12-24 12:40:00,438.7,439.02,438.3,438.3,105463.0,437.0262,437.345,436.6277,436.6277,105463.0
2024-12-24 12:45:00,438.3,438.51,438.15,438.5,81765.0,436.6277,436.8369,436.4783,436.827,81765.0
2024-12-24 12:50:00,438.52,439.6,438.52,439.25,123322.0,436.8469,437.9228,436.8469,437.5741,123322.0
2024-12-24 12:55:00,439.24,439.48,438.65,439.24,389525.0,437.5642,437.8032,436.9764,437.5642,389525.0
2024-12-26 09:30:00,439.08,440.94,438.44,439.59,345176.0,437.4048,439.2577,436.7672,437.9128,345176.0
2024-12-26 09:35:00,439.55,440.36,439.26,439.83,108978.0,437.873,438.6799,437.5841,438.1519,108978.0
2024-12-26 09:40:00,439.8,440.07,438.71,439.01,80175.0,438.122,438.391,437.0362,437.335,80175.0
2024-12-26 09:45:00,438.94,439.25,438.06,438.06,53526.0,437.2653,437.5741,436.3887,436.3887,53526.0
2024-12-26 09:50:00,438.02,438.39,436.63,436.7,80759.0,436.3488,436.7174,434.9641,435.0339,80759.0
2024-12-26 09:55:00,436.83,438.54,436.78,438.25,53631.0,435.1634,436.8668,435.1135,436.5779,53631.0
2024-12-26 10:00:00,438.38,438.61,438.14,438.54,52156.0,436.7074,436.9366,436.4684,436.8668,52156.0
2024-12-26 10:05:00,438.46,438.65,437.64,437.75,73677.0,436.7871,436.9764,435.9703,436.0798,73677.0
2024-12-26 10:10:00,437.76,438.09,437.59,437.84,82223.0,436.0898,436.4185,435.9205,436.1695,82223.0
2024-12-26 10:15:00,437.86,437.95,437.24,437.32,44434.0,436.1894,436.2791,435.5718,435.6515,44434.0
2024-12-26 10:20:00,437.35,438.05,437.14,437.94,40335.0,435.6814,436.3787,435.4722,436.2691,40335.0
2024-12-26 10:25:00,437.85,438.24,437.54,438.24,90304.0,436.1795,436.568,435.8706,436.568,90304.0
2024-12-26 10:30:00,438.24,438.43,438.02,438.16,43878.0,436.568,436.7573,436.3488,436.4883,43878.0
2024-12-26 10:35:00,438.19,438.31,437.84,438.11,34948.0,436.5182,436.6377,436.1695,436.4385,34948.0
2024-12-26 10:40:00,438.12,438.13,437.5,437.5,65101.0,436.4484,436.4584,435.8308,435.8308,65101.0
2024-12-26 10:45:00,437.52,437.8,437.34,437.58,37824.0,435.8507,436.1297,435.6714,435.9105,37824.0
2024-12-26 10:50:00,437.58,437.78,437.47,437.64,42713.0,435.9105,436.1097,435.8009,435.9703,42713.0
2024-12-26 10:55:00,437.62,438.12,437.41,438.03,49462.0,435.9503,436.4484,435.7411,436.3588,49462.0
2024-12-26 11:00:00,438.09,438.36,437.9,438.13,30113.0,436.4185,436.6875,436.2293,436.4584,30113.0
2024-12-26 11:05:00,438.12,438.3,437.79,437.91,33409.0,436.4484,436.6277,436.1197,436.2392,33409.0
2024-12-26 11:10:00,437.9,438.65,437.86,438.6,30012.0,436.2293,436.9764,436.1894,436.9266,30012.0
2024-12-26 11:15:00,438.61,439.04,438.56,438.94,58689.0,436.9366,437.3649,436.8868,437.2653,58689.0
2024-12-26 11:20:00,438.94,439.14,438.65,438.71,34564.0,437.2653,437.4645,436.9764,437.0362,34564.0
2024-12-26 11:25:00,438.71,438.86,438.52,438.79,48743.0,437.0362,437.1856,436.8469,437.1159,48743.0
2024-12-26 11:30:00,438.68,439.43,438.68,439.25,45163.0,437.0063,437.7534,437.0063,437.5741,45163.0
2024-12-26 11:35:00,439.25,439.25,438.96,439.2,31505.0,437.5741,437.5741,437.2852,437.5243,31505.0
2024-12-26 11:40:00,439.15,439.56,439.09,439.4,46572.0,437.4745,437.8829,437.4147,437.7236,46572.0
2024-12-26 11:45:00,439.38,439.5,439.09,439.48,32935.0,437.7036,437.8232,437.4147,437.8032,32935.0
2024-12-26 11:50:00,439.47,439.48,439.03,439.06,29390.0,437.7933,437.8032,437.355,437.3848,29390.0
2024-12-26 11:55:00,439.1,439.5,439.06,439.31,47272.0,437.4247,437.8232,437.3848,437.6339,47272.0
2024-12-26 12:00:00,439.29,439.48,438.95,439.25,76081.0,437.614,437.8032,437.2753,437.5741,76081.0
2024-12-26 12:05:00,439.24,439.36,439.09,439.12,37866.0,437.5642,437.6837,437.4147,437.4446,37866.0
2024-12-26 12:10:00,439.12,439.74,439.1,439.7,35024.0,437.4446,438.0623,437.4247,438.0224,35024.0
2024-12-26 12:15:00,439.7,439.91,439.57,439.73,33370.0,438.0224,438.2316,437.8929,438.0523,33370.0
2024-12-26 12:20:00,439.69,439.69,439.37,439.49,23359.0,438.0124,438.0124,437.6937,437.8132,23359.0
2024-12-26 12:25:00,439.49,439.49,438.94,438.99,26091.0,437.8132,437.8132,437.2653,437.3151,26091.0
2024-12-26 12:30:00,439.02,439.55,438.95,439.5,32773.0,437.345,437.873,437.2753,437.8232,32773.0
2024-12-26 12:35:00,439.5,439.57,439.0,439.1,31445.0,437.8232,437.8929,437.3251,437.4247,31445.0
2024-12-26 12:40:00,439.13,439.29,438.98,439.22,36738.0,437.4546,437.614,437.3052,437.5442,36738.0
2024-12-26 12:45:00,439.2,439.25,438.03,438.43,59317.0,437.5243,437.5741,436.3588,436.7573,59317.0
2024-12-26 12:50:00,438.49,438.72,438.15,438.55,45965.0,436.817,437.0461,436.4783,436.8768,45965.0
2024-12-26 12:55:00,438.55,438.92,438.23,438.53,28968.0,436.8768,437.2454,436.558,436.8569,28968.0
2024-12-26 13:00:00,438.48,438.64,438.36,438.52,41562.0,436.8071,436.9665,436.6875,436.8469,41562.0
2024-12-26 13:05:00,438.54,439.27,438.38,439.18,39819.0,436.8668,437.594,436.7074,437.5044,39819.0
2024-12-26 13:10:00,439.18,439.27,438.93,439.09,21793.0,437.5044,437.594,437.2553,437.4147,21793.0
2024-12-26 13:15:00,439.02,439.33,438.96,439.28,26053.0,437.345,437.6538,437.2852,437.604,26053.0
2024-12-26 13:20:00,439.25,439.34,438.98,439.04,26219.0,437.5741,437.6638,437.3052,437.3649,26219.0
2024-12-26 13:25:00,439.14,439.33,439.13,439.16,19747.0,437.4645,437.6538,437.4546,437.4845,19747.0
2024-12-26 13:30:00,439.15,439.27,438.56,438.67,26338.0,437.4745,437.594,436.8868,436.9963,26338.0
2024-12-26 13:35:00,438.69,439.27,438.69,439.05,24516.0,437.0163,437.594,437.0163,437.3749,24516.0
2024-12-26 13:40:00,439.06,439.21,438.6,438.88,29905.0,437.3848,437.5343,436.9266,437.2055,29905.0
2024-12-26 13:45:00,438.83,439.25,438.79,439.07,21905.0,437.1557,437.5741,437.1159,437.3948,21905.0
2024-12-26 13:50:00,439.06,439.16,438.89,439.08,25778.0,437.3848,437.4845,437.2155,437.4048,25778.0
2024-12-26 13:55:00,439.03,439.2,438.71,439.0,21173.0,437.355,437.5243,437.0362,437.3251,21173.0
2024-12-26 14:00:00,438.96,439.23,438.88,439.19,20978.0,437.2852,437.5542,437.2055,437.5144,20978.0
2024-12-26 14:05:00,439.15,439.19,438.9,439.02,23594.0,437.4745,437.5144,437.2255,437.345,23594.0
2024-12-26 14:10:00,439.0,439.19,438.78,438.81,24694.0,437.3251,437.5144,437.1059,437.1358,24694.0
2024-12-26 14:15:00,438.76,438.88,438.56,438.64,27909.0,437.086,437.2055,436.8868,436.9665,27909.0
2024-12-26 14:20:00,438.66,439.0,438.63,438.96,20374.0,436.9864,437.3251,436.9565,437.2852,20374.0
2024-12-26 14:25:00,438.94,439.11,438.85,438.99,21265.0,437.2653,437.4347,437.1756,437.3151,21265.0
2024-12-26 14:30:00,438.98,439.26,438.92,439.09,33867.0,437.3052,437.5841,437.2454,437.4147,33867.0
2024-12-26 14:35:00,439.13,439.36,439.08,439.28,18731.0,437.4546,437.6837,437.4048,437.604,18731.0
2024-12-26 14:40:00,439.3,439.59,439.29,439.42,34167.0,437.6239,437.9128,437.614,437.7435,34167.0
2024-12-26 14:45:00,439.42,439.71,439.38,439.48,23732.0,437.7435,438.0324,437.7036,437.8032,23732.0
2024-12-26 14:50:00,439.58,439.71,439.53,439.58,21161.0,437.9029,438.0324,437.8531,437.9029,21161.0
2024-12-26 14:55:00,439.62,439.73,439.56,439.68,18934.0,437.9427,438.0523,437.8829,438.0025,18934.0
2024-12-26 15:00:00,439.67,439.89,439.66,439.81,29068.0,437.9925,438.2117,437.9826,438.132,29068.0
2024-12-26 15:05:00,439.81,439.97,439.72,439.92,34425.0,438.132,438.2914,438.0423,438.2416,34425.0
2024-12-26 15:10:00,439.91,439.97,439.41,439.46,24775.0,438.2316,438.2914,437.7335,437.7833,24775.0
2024-12-26 15:15:00,439.49,439.74,439.4,439.69,26272.0,437.8132,438.0623,437.7236,438.0124,26272.0
2024-12-26 15:20:00,439.69,439.76,439.58,439.69,22395.0,438.0124,438.0822,437.9029,438.0124,22395.0
2024-12-26 15:25:00,439.69,439.72,439.5,439.56,26532.0,438.0124,438.0423,437.8232,437.8829,26532.0
2024-12-26 15:30:00,439.56,439.59,439.38,439.43,20921.0,437.8829,437.9128,437.7036,437.7534,20921.0
2024-12-26 15:35:00,439.42,439.71,439.4,439.59,50685.0,437.7435,438.0324,437.7236,437.9128,50685.0
2024-12-26 15:40:00,439.62,439.78,439.46,439.49,42044.0,437.9427,438.1021,437.7833,437.8132,42044.0
2024-12-26 15:45:00,439.51,439.66,439.23,439.39,37936.0,437.8331,437.9826,437.5542,437.7136,37936.0
2024-12-26 15:50:00,439.4,439.4,438.85,439.13,74187.0,437.7236,437.7236,437.1756,437.4546,74187.0
2024-12-26 15:55:00,439.2,439.2,438.05,438.09,304386.0,437.5243,437.5243,436.3787,436.4185,304386.0
2024-12-27 09:30:00,435.0,435.22,432.1,432.18,375766.0,433.3403,433.5595,430.4514,430.5311,375766.0
2024-12-27 09:35:00,432.24,432.85,430.22,430.66,200065.0,430.5909,431.1985,428.5786,429.0169,200065.0
2024-12-27 09:40:00,430.66,430.79,429.24,429.59,177524.0,429.0169,429.1464,427.6023,427.951,177524.0
2024-12-27 09:45:00,429.57,431.06,429.41,430.99,193376.0,427.9311,429.4154,427.7717,429.3456,193376.0
2024-12-27 09:50:00,430.96,431.0,430.21,430.21,117436.0,429.3158,429.3556,428.5686,428.5686,117436.0
2024-12-27 09:55:00,430.27,430.48,429.75,430.47,91741.0,428.6284,428.8376,428.1104,428.8276,91741.0
2024-12-27 10:00:00,430.47,430.7,429.24,429.24,145900.0,428.8276,429.0567,427.6023,427.6023,145900.0
2024-12-27 10:05:00,429.26,429.43,428.31,429.06,154514.0,427.6222,427.7916,426.6759,427.423,154514.0
2024-12-27 10:10:00,429.03,429.16,427.81,428.57,149879.0,427.3931,427.5226,426.1778,426.9349,149879.0
2024-12-27 10:15:00,428.53,428.63,427.36,427.94,148349.0,426.895,426.9946,425.7295,426.3073,148349.0
2024-12-27 10:20:00,427.94,429.2,427.76,428.53,119937.0,426.3073,427.5625,426.128,426.895,119937.0
2024-12-27 10:25:00,428.5,428.66,428.03,428.29,66640.0,426.8651,427.0245,426.3969,426.6559,66640.0
2024-12-27 10:30:00,428.34,428.35,427.4,427.7,79238.0,426.7057,426.7157,425.7693,426.0682,79238.0
2024-12-27 10:35:00,427.63,428.37,427.59,428.31,85605.0,425.9985,426.7356,425.9586,426.6759,85605.0
2024-12-27 10:40:00,428.31,428.96,428.04,428.77,85173.0,426.6759,427.3234,426.4069,427.1341,85173.0
2024-12-27 10:45:00,428.77,429.39,428.35,429.09,123612.0,427.1341,427.7517,426.7157,427.4529,123612.0
2024-12-27 10:50:00,429.17,429.7,428.91,429.7,97299.0,427.5326,428.0606,427.2736,428.0606,97299.0
2024-12-27 10:55:00,429.65,429.69,429.22,429.3,100381.0,428.0108,428.0506,427.5824,427.6621,100381.0
2024-12-27 11:00:00,429.3,429.39,428.24,428.39,73111.0,427.6621,427.7517,426.6061,426.7556,73111.0
2024-12-27 11:05:00,428.42,428.59,428.01,428.27,94207.0,426.7854,426.9548,426.377,426.636,94207.0
2024-12-27 11:10:00,428.28,428.69,427.8,427.9,76449.0,426.646,427.0544,426.1678,426.2674,76449.0
2024-12-27 11:15:00,427.99,428.59,427.94,428.38,59181.0,426.3571,426.9548,426.3073,426.7456,59181.0
2024-12-27 11:20:00,428.44,428.78,428.39,428.44,58381.0,426.8054,427.1441,426.7556,426.8054,58381.0
2024-12-27 11:25:00,428.45,429.75,428.45,429.69,93362.0,426.8153,428.1104,426.8153,428.0506,93362.0
2024-12-27 11:30:00,429.69,429.79,429.23,429.62,97449.0,428.0506,428.1502,427.5924,427.9809,97449.0
2024-12-27 11:35:00,429.53,429.92,429.44,429.6,68870.0,427.8912,428.2797,427.8016,427.9609,68870.0
2024-12-27 11:40:00,429.58,429.72,428.39,428.39,57587.0,427.941,428.0805,426.7556,426.7556,57587.0
2024-12-27 11:45:00,428.42,428.67,427.86,427.92,131140.0,426.7854,427.0345,426.2276,426.2874,131140.0
2024-12-27 11:50:00,428.02,428.06,426.71,426.89,128049.0,426.387,426.4268,425.082,425.2613,128049.0
2024-12-27 11:55:00,426.94,427.91,426.9,427.72,59834.0,425.3111,426.2774,425.2712,426.0881,59834.0
2024-12-27 12:00:00,427.66,427.87,427.28,427.56,55848.0,426.0283,426.2375,425.6498,425.9287,55848.0
2024-12-27 12:05:00,427.56,427.6,426.95,427.23,63727.0,425.9287,425.9686,425.3211,425.6,63727.0
2024-12-27 12:10:00,427.18,427.39,426.91,426.94,68214.0,425.5502,425.7594,425.2812,425.3111,68214.0
2024-12-27 12:15:00,427.03,427.22,426.6,426.92,77211.0,425.4007,425.59,424.9724,425.2912,77211.0
2024-12-27 12:20:00,426.92,427.08,426.52,426.59,65446.0,425.2912,425.4506,424.8927,424.9624,65446.0
2024-12-27 12:25:00,426.58,427.18,426.54,426.84,71436.0,424.9525,425.5502,424.9126,425.2115,71436.0
2024-12-27 12:30:00,426.84,427.68,426.73,427.19,57653.0,425.2115,426.0483,425.1019,425.5601,57653.0
2024-12-27 12:35:00,427.12,427.32,426.35,426.81,104093.0,425.4904,425.6896,424.7233,425.1816,104093.0
2024-12-27 12:40:00,426.98,427.46,426.91,427.26,56507.0,425.3509,425.8291,425.2812,425.6299,56507.0
2024-12-27 12:45:00,427.3,427.37,426.78,426.99,32782.0,425.6697,425.7394,425.1517,425.3609,32782.0
2024-12-27 12:50:00,427.0,427.54,427.0,427.54,37356.0,425.3709,425.9088,425.3709,425.9088,37356.0
2024-12-27 12:55:00,427.52,427.84,427.35,427.75,83849.0,425.8889,426.2077,425.7195,426.118,83849.0
2024-12-27 13:00:00,427.75,428.26,427.73,428.15,67110.0,426.118,426.6261,426.0981,426.5165,67110.0
2024-12-27 13:05:00,428.2,428.25,427.41,427.68,43084.0,426.5663,426.6161,425.7793,426.0483,43084.0
2024-12-27 13:10:00,427.69,428.3,427.68,427.95,55816.0,426.0582,426.6659,426.0483,426.3172,55816.0
2024-12-27 13:15:00,427.95,428.27,427.9,428.12,28708.0,426.3172,426.636,426.2674,426.4866,28708.0
2024-12-27 13:20:00,428.17,428.32,427.95,428.32,27298.0,426.5364,426.6858,426.3172,426.6858,27298.0
2024-12-27 13:25:00,428.23,428.48,427.99,428.31,37343.0,426.5962,426.8452,426.3571,426.6759,37343.0
2024-12-27 13:30:00,428.27,428.8,428.2,428.8,52435.0,426.636,427.164,426.5663,427.164,52435.0
2024-12-27 13:35:00,428.69,428.92,428.55,428.75,31065.0,427.0544,427.2835,426.9149,427.1142,31065.0
2024-12-27 13:40:00,428.76,429.39,428.76,429.39,51458.0,427.1241,427.7517,427.1241,427.7517,51458.0
2024-12-27 13:45:00,429.5,429.75,429.22,429.33,35634.0,427.8613,428.1104,427.5824,427.692,35634.0
2024-12-27 13:50:00,429.33,429.91,429.32,429.77,55547.0,427.692,428.2698,427.682,428.1303,55547.0
2024-12-27 13:55:00,429.76,430.0,429.6,429.61,47896.0,428.1203,428.3594,427.9609,427.9709,47896.0
2024-12-27 14:00:00,429.6,429.86,429.55,429.81,28549.0,427.9609,428.2199,427.9111,428.1701,28549.0
2024-12-27 14:05:00,429.81,430.33,429.8,430.06,66649.0,428.1701,428.6882,428.1602,428.4192,66649.0
2024-12-27 14:10:00,430.06,430.27,429.85,429.86,28709.0,428.4192,428.6284,428.21,428.2199,28709.0
2024-12-27 14:15:00,429.89,430.3,429.75,430.3,35244.0,428.2498,428.6583,428.1104,428.6583,35244.0
2024-12-27 14:20:00,430.28,430.28,429.71,429.93,35457.0,428.6383,428.6383,428.0705,428.2897,35457.0
2024-12-27 14:25:00,429.99,430.16,429.65,429.82,41948.0,428.3495,428.5188,428.0108,428.1801,41948.0
2024-12-27 14:30:00,429.87,430.24,429.75,430.1,40385.0,428.2299,428.5985,428.1104,428.459,40385.0
2024-12-27 14:35:00,430.1,430.37,430.06,430.25,41784.0,428.459,428.728,428.4192,428.6085,41784.0
2024-12-27 14:40:00,430.25,430.5,430.2,430.35,40619.0,428.6085,428.8575,428.5587,428.7081,40619.0
2024-12-27 14:45:00,430.36,430.57,430.29,430.41,29773.0,428.718,428.9272,428.6483,428.7679,29773.0
2024-12-27 14:50:00,430.38,430.45,430.2,430.35,33763.0,428.738,428.8077,428.5587,428.7081,33763.0
2024-12-27 14:55:00,430.39,430.78,430.32,430.73,60240.0,428.7479,429.1364,428.6782,429.0866,60240.0
2024-12-27 15:00:00,430.67,430.73,429.84,429.97,79084.0,429.0269,429.0866,428.2,428.3295,79084.0
2024-12-27 15:05:00,429.96,430.33,429.63,430.06,90442.0,428.3196,428.6882,427.9908,428.4192,90442.0
2024-12-27 15:10:00,430.06,430.13,429.01,429.32,118638.0,428.4192,428.4889,427.3732,427.682,118638.0
2024-12-27 15:15:00,429.39,429.55,429.11,429.22,100045.0,427.7517,427.9111,427.4728,427.5824,100045.0
2024-12-27 15:20:00,429.25,429.37,428.81,429.14,103324.0,427.6123,427.7318,427.174,427.5027,103324.0
2024-12-27 15:25:00,429.16,429.55,428.93,429.21,83942.0,427.5226,427.9111,427.2935,427.5724,83942.0
2024-12-27 15:30:00,429.19,429.49,428.92,429.32,112636.0,427.5525,427.8514,427.2835,427.682,112636.0
2024-12-27 15:35:00,429.29,429.47,428.73,429.0,104016.0,427.6521,427.8314,427.0943,427.3632,104016.0
2024-12-27 15:40:00,428.87,429.39,428.73,428.91,108819.0,427.2337,427.7517,427.0943,427.2736,108819.0
2024-12-27 15:45:00,428.92,429.7,428.84,429.66,110307.0,427.2835,428.0606,427.2038,428.0207,110307.0
2024-12-27 15:50:00,429.65,430.99,429.65,430.37,266595.0,428.0108,429.3456,428.0108,428.728,266595.0
2024-12-27 15:55:00,430.37,430.83,429.89,430.7,861678.0,428.728,429.1862,428.2498,429.0567,861678.0
2024-12-30 09:30:00,426.35,426.35,423.7,423.75,500033.0,424.7233,424.7233,422.0835,422.1333,500033.0
2024-12-30 09:35:00,423.8,425.45,423.48,424.45,175467.0,422.1831,423.8268,421.8643,422.8306,175467.0
2024-12-30 09:40:00,424.56,424.79,423.58,424.0,133108.0,422.9402,423.1693,421.9639,422.3823,133108.0
2024-12-30 09:45:00,424.04,424.15,423.28,423.88,170116.0,422.4222,422.5317,421.6651,422.2628,170116.0
2024-12-30 09:50:00,423.8,424.28,422.81,422.91,110764.0,422.1831,422.6612,421.1968,421.2965,110764.0
2024-12-30 09:55:00,422.9,423.26,422.2,422.67,128060.0,421.2865,421.6451,420.5892,421.0574,128060.0
2024-12-30 10:00:00,422.66,423.15,421.9,422.72,146681.0,421.0474,421.5355,420.2903,421.1072,146681.0
2024-12-30 10:05:00,422.69,423.4,422.55,422.86,93561.0,421.0773,421.7846,420.9378,421.2467,93561.0
2024-12-30 10:10:00,422.89,424.14,422.57,424.06,90568.0,421.2765,422.5218,420.9578,422.4421,90568.0
2024-12-30 10:15:00,423.89,423.98,423.28,423.39,74732.0,422.2727,422.3624,421.6651,421.7746,74732.0
2024-12-30 10:20:00,423.4,423.76,422.8,422.81,92118.0,421.7846,422.1432,421.1869,421.1968,92118.0
2024-12-30 10:25:00,422.92,423.48,422.84,423.27,65146.0,421.3064,421.8643,421.2267,421.6551,65146.0
2024-12-30 10:30:00,423.33,423.76,423.3,423.63,86605.0,421.7149,422.1432,421.685,422.0137,86605.0
2024-12-30 10:35:00,423.49,424.62,423.25,424.56,100792.0,421.8743,422.9999,421.6352,422.9402,100792.0
2024-12-30 10:40:00,424.48,424.88,424.12,424.68,75925.0,422.8605,423.2589,422.5018,423.0597,75925.0
2024-12-30 10:45:00,424.73,425.3,423.45,423.7,74474.0,423.1095,423.6773,421.8344,422.0835,74474.0
2024-12-30 10:50:00,423.89,424.02,423.24,423.72,48199.0,422.2727,422.4022,421.6252,422.1034,48199.0
2024-12-30 10:55:00,423.68,424.47,423.67,424.44,58758.0,422.0635,422.8505,422.0536,422.8206,58758.0
2024-12-30 11:00:00,424.36,424.63,423.99,424.29,39745.0,422.7409,423.0099,422.3723,422.6712,39745.0
2024-12-30 11:05:00,424.42,424.53,424.14,424.38,39839.0,422.8007,422.9103,422.5218,422.7609,39839.0
2024-12-30 11:10:00,424.4,424.54,424.15,424.45,38977.0,422.7808,422.9202,422.5317,422.8306,38977.0
2024-12-30 11:15:00,424.41,425.49,424.37,425.4,60437.0,422.7907,423.8666,422.7509,423.777,60437.0
2024-12-30 11:20:00,425.44,425.79,424.91,424.96,75458.0,423.8168,424.1655,423.2888,423.3386,75458.0
2024-12-30 11:25:00,424.96,425.24,424.85,425.19,46644.0,423.3386,423.6176,423.2291,423.5678,46644.0
2024-12-30 11:30:00,425.18,425.56,425.14,425.41,75358.0,423.5578,423.9364,423.518,423.7869,75358.0
2024-12-30 11:35:00,425.3,425.65,425.2,425.58,44256.0,423.6773,424.026,423.5777,423.9563,44256.0
2024-12-30 11:40:00,425.63,426.05,425.53,425.81,64992.0,424.0061,424.4245,423.9065,424.1854,64992.0
2024-12-30 11:45:00,425.79,425.84,424.97,425.04,52701.0,424.1655,424.2153,423.3486,423.4183,52701.0
2024-12-30 11:50:00,425.04,425.71,425.0,425.31,72730.0,423.4183,424.0858,423.3785,423.6873,72730.0
2024-12-30 11:55:00,425.36,425.6,425.12,425.44,51499.0,423.7371,423.9762,423.498,423.8168,51499.0
2024-12-30 12:00:00,425.42,426.0,425.42,425.59,38487.0,423.7969,424.3747,423.7969,423.9662,38487.0
2024-12-30 12:05:00,425.61,425.69,425.08,425.31,43882.0,423.9862,424.0659,423.4582,423.6873,43882.0
2024-12-30 12:10:00,425.32,425.98,425.27,425.57,34696.0,423.6973,424.3548,423.6475,423.9463,34696.0
2024-12-30 12:15:00,425.54,425.9,425.44,425.9,26644.0,423.9164,424.2751,423.8168,424.2751,26644.0
2024-12-30 12:20:00,425.84,426.37,425.8,426.29,56755.0,424.2153,424.7433,424.1754,424.6636,56755.0
2024-12-30 12:25:00,426.33,426.59,426.0,426.55,39678.0,424.7034,424.9624,424.3747,424.9226,39678.0
2024-12-30 12:30:00,426.58,426.93,426.44,426.82,63841.0,424.9525,425.3011,424.813,425.1915,63841.0
2024-12-30 12:35:00,426.89,426.96,426.51,426.7,38746.0,425.2613,425.331,424.8827,425.072,38746.0
2024-12-30 12:40:00,426.72,427.0,426.42,426.96,46210.0,425.0919,425.3709,424.7931,425.331,46210.0
2024-12-30 12:45:00,426.94,427.4,426.89,427.28,59290.0,425.3111,425.7693,425.2613,425.6498,59290.0
2024-12-30 12:50:00,427.26,427.55,426.42,426.46,46773.0,425.6299,425.9188,424.7931,424.8329,46773.0
2024-12-30 12:55:00,426.52,427.27,425.8,427.03,43207.0,424.8927,425.6398,424.1754,425.4007,43207.0
2024-12-30 13:00:00,426.99,427.02,426.36,426.46,42330.0,425.3609,425.3908,424.7333,424.8329,42330.0
2024-12-30 13:05:00,426.49,426.62,426.11,426.39,41874.0,424.8628,424.9923,424.4843,424.7632,41874.0
2024-12-30 13:10:00,426.34,426.93,426.33,426.8,31903.0,424.7134,425.3011,424.7034,425.1716,31903.0
2024-12-30 13:15:00,426.77,427.0,426.25,426.4,32777.0,425.1417,425.3709,424.6237,424.7732,32777.0
2024-12-30 13:20:00,426.4,426.68,425.89,426.01,46508.0,424.7732,425.0521,424.2651,424.3846,46508.0
2024-12-30 13:25:00,425.99,426.4,425.5,426.11,45431.0,424.3647,424.7732,423.8766,424.4843,45431.0
2024-12-30 13:30:00,426.09,426.71,425.95,426.61,53067.0,424.4643,425.082,424.3249,424.9823,53067.0
2024-12-30 13:35:00,426.59,426.89,426.15,426.49,36902.0,424.9624,425.2613,424.5241,424.8628,36902.0
2024-12-30 13:40:00,426.49,427.0,426.38,426.79,28366.0,424.8628,425.3709,424.7532,425.1617,28366.0
2024-12-30 13:45:00,426.84,427.2,426.75,426.94,63778.0,425.2115,425.5701,425.1218,425.3111,63778.0
2024-12-30 13:50:00,426.94,427.09,426.57,426.86,40187.0,425.3111,425.4605,424.9425,425.2314,40187.0
2024-12-30 13:55:00,426.8,427.13,426.67,426.83,66186.0,425.1716,425.5004,425.0421,425.2015,66186.0
2024-12-30 14:00:00,426.91,427.25,426.83,427.02,28554.0,425.2812,425.6199,425.2015,425.3908,28554.0
2024-12-30 14:05:00,427.12,427.3,426.48,426.87,43867.0,425.4904,425.6697,424.8528,425.2414,43867.0
2024-12-30 14:10:00,426.99,427.0,426.12,426.62,40041.0,425.3609,425.3709,424.4942,424.9923,40041.0
2024-12-30 14:15:00,426.58,426.89,426.36,426.45,34435.0,424.9525,425.2613,424.7333,424.823,34435.0
2024-12-30 14:20:00,426.36,426.46,425.88,426.25,66699.0,424.7333,424.8329,424.2551,424.6237,66699.0
2024-12-30 14:25:00,426.3,426.88,426.18,426.6,27435.0,424.6735,425.2513,424.554,424.9724,27435.0
2024-12-30 14:30:00,426.56,427.13,426.52,426.64,40014.0,424.9325,425.5004,424.8927,425.0122,40014.0
2024-12-30 14:35:00,426.6,426.89,426.52,426.64,31639.0,424.9724,425.2613,424.8927,425.0122,31639.0
2024-12-30 14:40:00,426.68,426.85,426.5,426.52,36354.0,425.0521,425.2214,424.8728,424.8927,36354.0
2024-12-30 14:45:00,426.55,426.95,426.44,426.72,43954.0,424.9226,425.3211,424.813,425.0919,43954.0
2024-12-30 14:50:00,426.6,427.0,426.53,426.83,38753.0,424.9724,425.3709,424.9027,425.2015,38753.0
2024-12-30 14:55:00,426.77,427.17,426.72,426.99,32839.0,425.1417,425.5402,425.0919,425.3609,32839.0
2024-12-30 15:00:00,426.93,427.15,426.6,426.73,38157.0,425.3011,425.5203,424.9724,425.1019,38157.0
2024-12-30 15:05:00,426.73,427.06,426.54,426.9,42945.0,425.1019,425.4306,424.9126,425.2712,42945.0
2024-12-30 15:10:00,426.84,427.39,426.77,427.16,68850.0,425.2115,425.7594,425.1417,425.5303,68850.0
2024-12-30 15:15:00,427.14,427.43,426.92,427.19,48050.0,425.5103,425.7992,425.2912,425.5601,48050.0
2024-12-30 15:20:00,427.13,427.31,427.01,427.06,37152.0,425.5004,425.6797,425.3808,425.4306,37152.0
2024-12-30 15:25:00,427.04,427.17,426.05,426.07,69845.0,425.4107,425.5402,424.4245,424.4444,69845.0
2024-12-30 15:30:00,426.15,426.64,426.07,426.32,46628.0,424.5241,425.0122,424.4444,424.6935,46628.0
2024-12-30 15:35:00,426.39,426.56,426.21,426.4,46913.0,424.7632,424.9325,424.5839,424.7732,46913.0
2024-12-30 15:40:00,426.43,426.8,426.28,426.59,82904.0,424.803,425.1716,424.6536,424.9624,82904.0
2024-12-30 15:45:00,426.62,426.96,426.42,426.54,64846.0,424.9923,425.331,424.7931,424.9126,64846.0
2024-12-30 15:50:00,426.43,426.95,426.0,426.14,152177.0,424.803,425.3211,424.3747,424.5141,152177.0
2024-12-30 15:55:00,426.24,426.29,424.76,424.82,492180.0,424.6138,424.6636,423.1394,423.1992,492180.0
2024-12-31 09:30:00,426.26,426.65,424.9,426.51,262319.0,424.6337,425.0222,423.2789,424.8827,262319.0
2024-12-31 09:35:00,426.4,426.73,425.73,425.77,103431.0,424.7732,425.1019,424.1057,424.1456,103431.0
2024-12-31 09:40:00,425.85,425.93,424.2,424.61,92581.0,424.2252,424.3049,422.5815,422.99,92581.0
2024-12-31 09:45:00,424.61,425.94,424.48,425.84,121720.0,422.99,424.3149,422.8605,424.2153,121720.0
2024-12-31 09:50:00,425.73,425.88,424.41,424.88,59727.0,424.1057,424.2551,422.7907,423.2589,59727.0
2024-12-31 09:55:00,424.76,425.72,424.73,425.62,48413.0,423.1394,424.0957,423.1095,423.9961,48413.0
2024-12-31 10:00:00,425.66,426.37,425.45,425.72,85137.0,424.036,424.7433,423.8268,424.0957,85137.0
2024-12-31 10:05:00,425.66,426.07,424.57,424.85,71152.0,424.036,424.4444,422.9501,423.2291,71152.0
2024-12-31 10:10:00,424.8,425.46,424.58,425.39,65183.0,423.1793,423.8367,422.9601,423.767,65183.0
2024-12-31 10:15:00,425.39,425.59,424.93,425.49,49711.0,423.767,423.9662,423.3088,423.8666,49711.0
2024-12-31 10:20:00,425.56,425.79,425.31,425.47,40336.0,423.9364,424.1655,423.6873,423.8467,40336.0
2024-12-31 10:25:00,425.44,425.9,424.62,425.2,73765.0,423.8168,424.2751,422.9999,423.5777,73765.0
2024-12-31 10:30:00,425.12,425.61,424.26,424.34,55095.0,423.498,423.9862,422.6413,422.721,55095.0
2024-12-31 10:35:00,424.39,425.0,424.26,425.0,37046.0,422.7708,423.3785,422.6413,423.3785,37046.0
2024-12-31 10:40:00,424.93,425.09,424.27,424.34,45730.0,423.3088,423.4681,422.6513,422.721,45730.0
2024-12-31 10:45:00,424.34,424.68,424.0,424.11,59089.0,422.721,423.0597,422.3823,422.4919,59089.0
2024-12-31 10:50:00,424.11,424.98,424.04,424.88,37723.0,422.4919,423.3586,422.4222,423.2589,37723.0
2024-12-31 10:55:00,424.88,425.2,424.76,424.76,30616.0,423.2589,423.5777,423.1394,423.1394,30616.0
2024-12-31 11:00:00,424.83,424.87,423.55,423.75,54473.0,423.2091,423.249,421.934,422.1333,54473.0
2024-12-31 11:05:00,423.8,424.02,423.31,423.85,36757.0,422.1831,422.4022,421.6949,422.2329,36757.0
2024-12-31 11:10:00,423.88,423.98,423.36,423.84,28475.0,422.2628,422.3624,421.7447,422.2229,28475.0
2024-12-31 11:15:00,423.78,423.86,423.22,423.26,36771.0,422.1631,422.2428,421.6053,421.6451,36771.0
2024-12-31 11:20:00,423.21,423.71,422.85,423.41,79800.0,421.5953,422.0934,421.2367,421.7946,79800.0
2024-12-31 11:25:00,423.45,423.72,423.29,423.48,28246.0,421.8344,422.1034,421.675,421.8643,28246.0
2024-12-31 11:30:00,423.32,423.51,423.11,423.2,45647.0,421.7049,421.8942,421.4957,421.5854,45647.0
2024-12-31 11:35:00,423.25,423.58,422.86,422.88,39124.0,421.6352,421.9639,421.2467,421.2666,39124.0
2024-12-31 11:40:00,422.93,423.4,422.78,423.38,33587.0,421.3164,421.7846,421.167,421.7647,33587.0
2024-12-31 11:45:00,423.3,423.94,423.19,423.81,38860.0,421.685,422.3225,421.5754,422.193,38860.0
2024-12-31 11:50:00,423.8,423.95,423.3,423.3,28774.0,422.1831,422.3325,421.685,421.685,28774.0
2024-12-31 11:55:00,423.24,423.38,423.0,423.19,47254.0,421.6252,421.7647,421.3861,421.5754,47254.0
2024-12-31 12:00:00,423.19,423.27,422.78,423.12,39556.0,421.5754,421.6551,421.167,421.5057,39556.0
2024-12-31 12:05:00,423.16,423.44,423.0,423.32,26244.0,421.5455,421.8244,421.3861,421.7049,26244.0
2024-12-31 12:10:00,423.37,423.41,422.85,423.18,32212.0,421.7547,421.7946,421.2367,421.5654,32212.0
2024-12-31 12:15:00,423.19,423.23,422.94,423.06,47063.0,421.5754,421.6152,421.3264,421.4459,47063.0
2024-12-31 12:20:00,423.08,423.19,422.52,422.6,39347.0,421.4658,421.5754,420.908,420.9876,39347.0
2024-12-31 12:25:00,422.6,422.88,422.26,422.33,40372.0,420.9876,421.2666,420.6489,420.7187,40372.0
2024-12-31 12:30:00,422.31,422.48,421.9,422.28,73258.0,420.6988,420.8681,420.2903,420.6689,73258.0
2024-12-31 12:35:00,422.32,422.34,421.86,422.1,59963.0,420.7087,420.7286,420.2505,420.4896,59963.0
2024-12-31 12:40:00,422.11,422.3,421.88,422.08,59835.0,420.4995,420.6888,420.2704,420.4696,59835.0
2024-12-31 12:45:00,422.07,422.38,421.94,422.16,58518.0,420.4597,420.7685,420.3302,420.5493,58518.0
2024-12-31 12:50:00,422.17,422.64,422.11,422.57,45527.0,420.5593,421.0275,420.4995,420.9578,45527.0
2024-12-31 12:55:00,422.68,423.69,422.6,423.68,67560.0,421.0673,422.0735,420.9876,422.0635,67560.0
2024-12-31 13:00:00,423.55,423.86,423.24,423.4,43638.0,421.934,422.2428,421.6252,421.7846,43638.0
2024-12-31 13:05:00,423.41,423.8,423.0,423.19,50126.0,421.7946,422.1831,421.3861,421.5754,50126.0
2024-12-31 13:10:00,423.06,423.16,422.56,422.63,30558.0,421.4459,421.5455,420.9478,421.0175,30558.0
2024-12-31 13:15:00,422.63,422.84,422.24,422.26,34797.0,421.0175,421.2267,420.629,420.6489,34797.0
2024-12-31 13:20:00,422.24,422.34,421.71,421.86,64227.0,420.629,420.7286,420.101,420.2505,64227.0
2024-12-31 13:25:00,421.86,422.27,421.76,421.93,47415.0,420.2505,420.6589,420.1509,420.3202,47415.0
2024-12-31 13:30:00,421.91,422.44,421.81,422.29,45723.0,420.3003,420.8283,420.2007,420.6788,45723.0
2024-12-31 13:35:00,422.28,422.35,421.87,422.3,31135.0,420.6689,420.7386,420.2604,420.6888,31135.0
2024-12-31 13:40:00,422.37,422.48,422.0,422.17,31763.0,420.7585,420.8681,420.3899,420.5593,31763.0
2024-12-31 13:45:00,422.16,422.6,422.01,422.49,33781.0,420.5493,420.9876,420.3999,420.8781,33781.0
2024-12-31 13:50:00,422.47,422.92,422.13,422.16,37001.0,420.8581,421.3064,420.5194,420.5493,37001.0
2024-12-31 13:55:00,422.1,422.22,421.89,421.99,51431.0,420.4896,420.6091,420.2804,420.38,51431.0
2024-12-31 14:00:00,421.93,422.16,421.55,422.0,45566.0,420.3202,420.5493,419.9417,420.3899,45566.0
2024-12-31 14:05:00,421.92,422.82,421.92,422.74,40485.0,420.3102,421.2068,420.3102,421.1271,40485.0
2024-12-31 14:10:00,422.71,422.96,422.63,422.83,35275.0,421.0972,421.3463,421.0175,421.2168,35275.0
2024-12-31 14:15:00,422.78,422.84,422.17,422.22,18346.0,421.167,421.2267,420.5593,420.6091,18346.0
2024-12-31 14:20:00,422.24,422.27,421.73,421.97,37203.0,420.629,420.6589,420.121,420.3601,37203.0
2024-12-31 14:25:00,422.02,422.35,421.94,421.94,30536.0,420.4099,420.7386,420.3302,420.3302,30536.0
2024-12-31 14:30:00,421.99,422.23,421.94,422.11,32276.0,420.38,420.6191,420.3302,420.4995,32276.0
2024-12-31 14:35:00,422.08,422.76,422.08,422.67,37201.0,420.4696,421.147,420.4696,421.0574,37201.0
2024-12-31 14:40:00,422.67,422.68,421.89,422.45,28944.0,421.0574,421.0673,420.2804,420.8382,28944.0
2024-12-31 14:45:00,422.4,422.6,422.24,422.41,28425.0,420.7884,420.9876,420.629,420.7984,28425.0
2024-12-31 14:50:00,422.37,423.01,422.35,422.49,43973.0,420.7585,421.3961,420.7386,420.8781,43973.0
2024-12-31 14:55:00,422.57,422.81,422.29,422.81,67977.0,420.9578,421.1968,420.6788,421.1968,67977.0
2024-12-31 15:00:00,422.74,422.75,422.44,422.52,25921.0,421.1271,421.1371,420.8283,420.908,25921.0
2024-12-31 15:05:00,422.52,422.86,422.42,422.5,36256.0,420.908,421.2467,420.8083,420.888,36256.0
2024-12-31 15:10:00,422.47,422.52,421.6,421.73,52838.0,420.8581,420.908,419.9915,420.121,52838.0
2024-12-31 15:15:00,421.71,422.28,421.62,422.21,62544.0,420.101,420.6689,420.0114,420.5991,62544.0
2024-12-31 15:20:00,422.23,422.9,422.15,422.43,50397.0,420.6191,421.2865,420.5394,420.8183,50397.0
2024-12-31 15:25:00,422.41,423.2,422.29,423.2,57970.0,420.7984,421.5854,420.6788,421.5854,57970.0
2024-12-31 15:30:00,423.17,423.3,422.57,422.83,117899.0,421.5555,421.685,420.9578,421.2168,117899.0
2024-12-31 15:35:00,422.86,423.4,422.39,422.45,65842.0,421.2467,421.7846,420.7784,420.8382,65842.0
2024-12-31 15:40:00,422.39,422.93,422.21,422.56,73536.0,420.7784,421.3164,420.5991,420.9478,73536.0
2024-12-31 15:45:00,422.55,423.19,422.11,422.97,90176.0,420.9378,421.5754,420.4995,421.3562,90176.0
2024-12-31 15:50:00,422.5,422.93,421.0,421.27,333047.0,420.888,421.3164,419.3938,419.6627,333047.0
2024-12-31 15:55:00,421.16,421.87,420.66,421.29,1170989.0,419.5531,420.2604,419.0551,419.6826,1170989.0
2025-01-02 09:30:00,425.53,426.07,423.6,423.72,528147.0,423.9065,424.4444,421.9838,422.1034,528147.0
2025-01-02 09:35:00,423.82,424.79,423.2,423.26,180351.0,422.203,423.1693,421.5854,421.6451,180351.0
2025-01-02 09:40:00,423.28,423.81,422.7,423.12,175171.0,421.6651,422.193,421.0873,421.5057,175171.0
2025-01-02 09:45:00,423.19,424.0,422.95,424.0,181375.0,421.5754,422.3823,421.3363,422.3823,181375.0
2025-01-02 09:50:00,424.2,424.79,423.89,424.79,109574.0,422.5815,423.1693,422.2727,423.1693,109574.0
2025-01-02 09:55:00,424.66,425.5,424.66,425.4,134309.0,423.0398,423.8766,423.0398,423.777,134309.0
2025-01-02 10:00:00,425.5,425.56,424.74,425.3,142993.0,423.8766,423.9364,423.1195,423.6773,142993.0
2025-01-02 10:05:00,425.31,425.56,425.09,425.3,114364.0,423.6873,423.9364,423.4681,423.6773,114364.0
2025-01-02 10:10:00,425.21,425.93,424.85,425.52,129319.0,423.5877,424.3049,423.2291,423.8965,129319.0
2025-01-02 10:15:00,425.52,425.64,424.54,424.66,122757.0,423.8965,424.016,422.9202,423.0398,122757.0
2025-01-02 10:20:00,424.71,424.76,422.33,422.64,146357.0,423.0896,423.1394,420.7187,421.0275,146357.0
2025-01-02 10:25:00,422.74,423.27,422.25,423.19,125675.0,421.1271,421.6551,420.639,421.5754,125675.0
2025-01-02 10:30:00,423.12,423.37,421.86,422.01,128020.0,421.5057,421.7547,420.2505,420.3999,128020.0
2025-01-02 10:35:00,422.0,422.52,421.26,421.46,105595.0,420.3899,420.908,419.6528,419.852,105595.0
2025-01-02 10:40:00,421.45,421.79,420.5,421.26,113080.0,419.842,420.1807,418.8957,419.6528,113080.0
2025-01-02 10:45:00,421.18,422.38,421.03,422.22,93157.0,419.5731,420.7685,419.4236,420.6091,93157.0
2025-01-02 10:50:00,422.19,423.11,421.66,422.67,96710.0,420.5792,421.4957,420.0512,421.0574,96710.0
2025-01-02 10:55:00,422.73,422.78,421.54,421.73,61815.0,421.1172,421.167,419.9317,420.121,61815.0
2025-01-02 11:00:00,421.9,421.96,420.36,420.88,83342.0,420.2903,420.3501,418.7562,419.2742,83342.0
2025-01-02 11:05:00,420.83,421.22,420.45,420.66,91891.0,419.2244,419.6129,418.8459,419.0551,91891.0
2025-01-02 11:10:00,420.71,421.57,420.3,421.3,63076.0,419.1049,419.9616,418.6964,419.6926,63076.0
2025-01-02 11:15:00,421.36,421.5,420.95,421.5,47022.0,419.7524,419.8918,419.3439,419.8918,47022.0
2025-01-02 11:20:00,421.58,421.93,420.76,421.71,54864.0,419.9715,420.3202,419.1547,420.101,54864.0
2025-01-02 11:25:00,421.7,421.89,421.24,421.48,47016.0,420.0911,420.2804,419.6328,419.8719,47016.0
2025-01-02 11:30:00,421.49,421.73,421.09,421.54,53542.0,419.8819,420.121,419.4834,419.9317,53542.0
2025-01-02 11:35:00,421.56,422.08,421.19,421.57,91786.0,419.9516,420.4696,419.583,419.9616,91786.0
2025-01-02 11:40:00,421.62,422.08,421.31,421.31,47277.0,420.0114,420.4696,419.7026,419.7026,47277.0
2025-01-02 11:45:00,421.39,422.11,421.34,422.09,99046.0,419.7823,420.4995,419.7325,420.4796,99046.0
2025-01-02 11:50:00,422.08,422.36,421.33,421.67,76810.0,420.4696,420.7486,419.7225,420.0612,76810.0
2025-01-02 11:55:00,421.62,421.9,421.51,421.61,56113.0,420.0114,420.2903,419.9018,420.0014,56113.0
2025-01-02 12:00:00,421.62,421.96,421.3,421.92,42303.0,420.0114,420.3501,419.6926,420.3102,42303.0
2025-01-02 12:05:00,421.92,421.92,420.73,420.9,77081.0,420.3102,420.3102,419.1248,419.2941,77081.0
2025-01-02 12:10:00,420.95,421.74,420.89,421.43,49562.0,419.3439,420.1309,419.2842,419.8221,49562.0
2025-01-02 12:15:00,421.36,421.36,420.5,420.64,72039.0,419.7524,419.7524,418.8957,419.0351,72039.0
2025-01-02 12:20:00,420.7,420.7,419.59,419.73,201881.0,419.0949,419.0949,417.9891,418.1286,201881.0
2025-01-02 12:25:00,419.72,419.72,418.06,418.34,173125.0,418.1186,418.1186,416.465,416.7439,173125.0
2025-01-02 12:30:00,418.25,418.32,417.15,417.36,139633.0,416.6542,416.724,415.5584,415.7676,139633.0
2025-01-02 12:35:00,417.39,417.43,416.11,416.3,137181.0,415.7975,415.8374,414.5224,414.7117,137181.0
2025-01-02 12:40:00,416.3,416.77,415.46,415.95,122645.0,414.7117,415.1799,413.8749,414.363,122645.0
2025-01-02 12:45:00,415.94,416.06,415.19,415.19,97699.0,414.3531,414.4726,413.6059,413.6059,97699.0
2025-01-02 12:50:00,415.11,416.19,414.85,415.72,96777.0,413.5262,414.6021,413.2672,414.1339,96777.0
2025-01-02 12:55:00,415.84,416.45,415.57,416.12,71251.0,414.2534,414.8611,413.9845,414.5324,71251.0
2025-01-02 13:00:00,416.0,416.0,414.92,414.95,114116.0,414.4128,414.4128,413.3369,413.3668,114116.0
2025-01-02 13:05:00,415.03,416.59,414.9,416.22,96861.0,413.4465,415.0006,413.317,414.632,96861.0
2025-01-02 13:10:00,416.23,416.37,415.35,415.43,81128.0,414.642,414.7814,413.7653,413.845,81128.0
2025-01-02 13:15:00,415.54,415.67,414.91,415.62,63213.0,413.9546,414.0841,413.327,414.0343,63213.0
2025-01-02 13:20:00,415.68,416.23,415.22,415.64,71496.0,414.0941,414.642,413.6358,414.0542,71496.0
2025-01-02 13:25:00,415.71,416.26,415.45,416.23,80971.0,414.1239,414.6718,413.8649,414.642,80971.0
2025-01-02 13:30:00,416.2,416.22,415.23,415.25,115027.0,414.6121,414.632,413.6458,413.6657,115027.0
2025-01-02 13:35:00,415.3,416.45,415.24,415.95,67441.0,413.7155,414.8611,413.6557,414.363,67441.0
2025-01-02 13:40:00,415.9,416.82,415.66,416.71,65731.0,414.3132,415.2297,414.0741,415.1201,65731.0
2025-01-02 13:45:00,416.62,416.71,415.6,415.69,53477.0,415.0305,415.1201,414.0144,414.104,53477.0
2025-01-02 13:50:00,415.71,415.86,415.03,415.23,87841.0,414.1239,414.2734,413.4465,413.6458,87841.0
2025-01-02 13:55:00,415.21,415.82,414.96,415.67,74456.0,413.6258,414.2335,413.3768,414.0841,74456.0
2025-01-02 14:00:00,415.74,416.3,415.34,416.18,84935.0,414.1538,414.7117,413.7553,414.5921,84935.0
2025-01-02 14:05:00,416.21,417.1,415.83,416.2,122984.0,414.622,415.5086,414.2435,414.6121,122984.0
2025-01-02 14:10:00,416.12,416.59,415.9,416.04,61953.0,414.5324,415.0006,414.3132,414.4527,61953.0
2025-01-02 14:15:00,416.0,416.7,416.0,416.55,76352.0,414.4128,415.1102,414.4128,414.9607,76352.0
2025-01-02 14:20:00,416.51,417.1,416.34,417.08,82090.0,414.9209,415.5086,414.7515,415.4887,82090.0
2025-01-02 14:25:00,417.03,417.32,416.8,417.07,50448.0,415.4389,415.7278,415.2098,415.4787,50448.0
2025-01-02 14:30:00,416.96,417.28,416.56,416.92,65306.0,415.3692,415.6879,414.9707,415.3293,65306.0
2025-01-02 14:35:00,416.93,417.15,416.5,416.83,42968.0,415.3393,415.5584,414.9109,415.2397,42968.0
2025-01-02 14:40:00,416.82,417.35,416.78,417.03,44079.0,415.2297,415.7577,415.1899,415.4389,44079.0
2025-01-02 14:45:00,417.11,417.95,416.69,417.44,74758.0,415.5186,416.3554,415.1002,415.8473,74758.0
2025-01-02 14:50:00,417.51,417.94,417.18,417.62,54236.0,415.9171,416.3454,415.5883,416.0266,54236.0
2025-01-02 14:55:00,417.55,417.55,416.31,416.37,54342.0,415.9569,415.9569,414.7216,414.7814,54342.0
2025-01-02 15:00:00,416.43,417.81,416.43,417.68,48199.0,414.8412,416.2159,414.8412,416.0864,48199.0
2025-01-02 15:05:00,417.66,417.91,417.39,417.74,62566.0,416.0665,416.3155,415.7975,416.1462,62566.0
2025-01-02 15:10:00,417.65,418.48,417.57,418.12,75841.0,416.0565,416.8834,415.9768,416.5247,75841.0
2025-01-02 15:15:00,418.05,418.12,417.56,418.06,78522.0,416.455,416.5247,415.9669,416.465,78522.0
2025-01-02 15:20:00,418.07,418.53,417.9,418.12,96955.0,416.4749,416.9332,416.3056,416.5247,96955.0
2025-01-02 15:25:00,418.13,418.33,417.98,418.16,53455.0,416.5347,416.7339,416.3853,416.5646,53455.0
2025-01-02 15:30:00,418.25,418.89,417.96,418.34,99794.0,416.6542,417.2918,416.3654,416.7439,99794.0
2025-01-02 15:35:00,418.34,418.37,417.87,418.21,68782.0,416.7439,416.7738,416.2757,416.6144,68782.0
2025-01-02 15:40:00,418.17,418.65,418.13,418.27,100749.0,416.5746,417.0527,416.5347,416.6742,100749.0
2025-01-02 15:45:00,418.29,418.89,418.23,418.51,115103.0,416.6941,417.2918,416.6343,416.9133,115103.0
2025-01-02 15:50:00,418.58,418.95,418.02,418.56,170952.0,416.983,417.3516,416.4251,416.9631,170952.0
2025-01-02 15:55:00,418.51,418.87,418.01,418.69,482121.0,416.9133,417.2719,416.4152,417.0926,482121.0
2025-01-03 09:30:00,421.08,422.56,420.52,421.7,451101.0,419.4734,420.9478,418.9156,420.0911,451101.0
2025-01-03 09:35:00,421.63,422.77,421.1,422.6,166970.0,420.0213,421.157,419.4934,420.9876,166970.0
2025-01-03 09:40:00,422.6,422.81,421.69,421.87,157375.0,420.9876,421.1968,420.0811,420.2604,157375.0
2025-01-03 09:45:00,421.87,422.82,421.16,421.59,168933.0,420.2604,421.2068,419.5531,419.9815,168933.0
2025-01-03 09:50:00,421.68,422.0,420.74,421.36,149399.0,420.0712,420.3899,419.1347,419.7524,149399.0
2025-01-03 09:55:00,421.42,422.46,421.05,422.42,78087.0,419.8122,420.8482,419.4436,420.8083,78087.0
2025-01-03 10:00:00,422.49,423.65,421.68,423.52,141289.0,420.8781,422.0336,420.0712,421.9041,141289.0
2025-01-03 10:05:00,423.59,423.76,422.52,422.53,113945.0,421.9739,422.1432,420.908,420.9179,113945.0
2025-01-03 10:10:00,422.67,422.68,421.37,421.67,127142.0,421.0574,421.0673,419.7623,420.0612,127142.0
2025-01-03 10:15:00,421.75,422.0,420.91,421.18,94988.0,420.1409,420.3899,419.3041,419.5731,94988.0
2025-01-03 10:20:00,421.09,421.49,420.15,421.29,103277.0,419.4834,419.8819,418.547,419.6826,103277.0
2025-01-03 10:25:00,421.29,421.5,420.87,420.92,67970.0,419.6826,419.8918,419.2642,419.3141,67970.0
2025-01-03 10:30:00,420.92,421.48,420.32,421.43,119779.0,419.3141,419.8719,418.7163,419.8221,119779.0
2025-01-03 10:35:00,421.36,421.92,420.92,421.08,81865.0,419.7524,420.3102,419.3141,419.4734,81865.0
2025-01-03 10:40:00,421.19,422.09,421.14,421.87,72964.0,419.583,420.4796,419.5332,420.2604,72964.0
2025-01-03 10:45:00,421.82,422.05,421.3,421.32,45232.0,420.2106,420.4397,419.6926,419.7125,45232.0
2025-01-03 10:50:00,421.37,421.42,420.77,421.05,42364.0,419.7623,419.8122,419.1646,419.4436,42364.0
2025-01-03 10:55:00,421.05,421.43,420.83,421.33,74602.0,419.4436,419.8221,419.2244,419.7225,74602.0
2025-01-03 11:00:00,421.33,421.39,420.77,421.13,140371.0,419.7225,419.7823,419.1646,419.5233,140371.0
2025-01-03 11:05:00,421.19,421.19,419.82,419.89,121089.0,419.583,419.583,418.2183,418.288,121089.0
2025-01-03 11:10:00,419.88,420.09,419.54,419.75,83116.0,418.278,418.4872,417.9393,418.1485,83116.0
2025-01-03 11:15:00,419.7,420.24,419.57,420.24,72630.0,418.0987,418.6367,417.9692,418.6367,72630.0
2025-01-03 11:20:00,420.19,420.96,420.14,420.77,75684.0,418.5868,419.3539,418.537,419.1646,75684.0
2025-01-03 11:25:00,420.76,421.57,420.75,421.4,92066.0,419.1547,419.9616,419.1447,419.7922,92066.0
2025-01-03 11:30:00,421.36,422.01,421.31,421.98,91161.0,419.7524,420.3999,419.7026,420.37,91161.0
2025-01-03 11:35:00,422.0,422.3,421.59,422.23,132317.0,420.3899,420.6888,419.9815,420.6191,132317.0
2025-01-03 11:40:00,422.21,422.66,422.21,422.47,102001.0,420.5991,421.0474,420.5991,420.8581,102001.0
2025-01-03 11:45:00,422.41,422.61,422.03,422.09,59606.0,420.7984,420.9976,420.4198,420.4796,59606.0
2025-01-03 11:50:00,422.08,422.49,422.0,422.01,69176.0,420.4696,420.8781,420.3899,420.3999,69176.0
2025-01-03 11:55:00,422.09,422.24,421.5,421.54,38779.0,420.4796,420.629,419.8918,419.9317,38779.0
2025-01-03 12:00:00,421.58,421.9,421.45,421.85,35189.0,419.9715,420.2903,419.842,420.2405,35189.0
2025-01-03 12:05:00,421.84,422.1,421.62,421.71,69345.0,420.2305,420.4896,420.0114,420.101,69345.0
2025-01-03 12:10:00,421.69,422.03,421.34,421.34,47847.0,420.0811,420.4198,419.7325,419.7325,47847.0
2025-01-03 12:15:00,421.37,422.0,421.35,421.43,55740.0,419.7623,420.3899,419.7424,419.8221,55740.0
2025-01-03 12:20:00,421.47,421.68,421.38,421.53,59036.0,419.862,420.0712,419.7723,419.9217,59036.0
2025-01-03 12:25:00,421.5,421.67,421.07,421.07,31846.0,419.8918,420.0612,419.4635,419.4635,31846.0
2025-01-03 12:30:00,421.11,421.47,420.94,421.43,51596.0,419.5033,419.862,419.334,419.8221,51596.0
2025-01-03 12:35:00,421.42,421.43,421.19,421.3,35647.0,419.8122,419.8221,419.583,419.6926,35647.0
2025-01-03 12:40:00,421.3,421.43,421.18,421.26,39221.0,419.6926,419.8221,419.5731,419.6528,39221.0
2025-01-03 12:45:00,421.31,421.46,421.14,421.29,55587.0,419.7026,419.852,419.5332,419.6826,55587.0
2025-01-03 12:50:00,421.28,422.09,421.25,421.91,61229.0,419.6727,420.4796,419.6428,420.3003,61229.0
2025-01-03 12:55:00,421.94,422.25,421.83,421.98,80757.0,420.3302,420.639,420.2206,420.37,80757.0
2025-01-03 13:00:00,422.02,422.06,421.5,421.72,51498.0,420.4099,420.4497,419.8918,420.111,51498.0
2025-01-03 13:05:00,421.75,422.26,421.72,422.04,58203.0,420.1409,420.6489,420.111,420.4298,58203.0
2025-01-03 13:10:00,422.08,422.2,421.92,422.03,40921.0,420.4696,420.5892,420.3102,420.4198,40921.0
2025-01-03 13:15:00,422.02,422.15,421.97,422.07,54947.0,420.4099,420.5394,420.3601,420.4597,54947.0
2025-01-03 13:20:00,422.07,422.27,421.94,422.1,47973.0,420.4597,420.6589,420.3302,420.4896,47973.0
2025-01-03 13:25:00,422.1,422.68,422.09,422.66,45828.0,420.4896,421.0673,420.4796,421.0474,45828.0
2025-01-03 13:30:00,422.68,423.06,422.53,422.58,79696.0,421.0673,421.4459,420.9179,420.9677,79696.0
2025-01-03 13:35:00,422.62,423.25,422.56,423.24,46573.0,421.0076,421.6352,420.9478,421.6252,46573.0
2025-01-03 13:40:00,423.24,423.88,423.09,423.59,122397.0,421.6252,422.2628,421.4758,421.9739,122397.0
2025-01-03 13:45:00,423.62,423.77,423.42,423.46,37000.0,422.0038,422.1532,421.8045,421.8444,37000.0
2025-01-03 13:50:00,423.46,423.48,423.09,423.3,42884.0,421.8444,421.8643,421.4758,421.685,42884.0
2025-01-03 13:55:00,423.37,423.52,422.55,422.96,66377.0,421.7547,421.9041,420.9378,421.3463,66377.0
2025-01-03 14:00:00,422.87,423.34,422.65,423.04,50105.0,421.2566,421.7248,421.0375,421.426,50105.0
2025-01-03 14:05:00,423.08,423.31,422.28,423.19,135275.0,421.4658,421.6949,420.6689,421.5754,135275.0
2025-01-03 14:10:00,423.19,423.72,423.1,423.67,73055.0,421.5754,422.1034,421.4857,422.0536,73055.0
2025-01-03 14:15:00,423.59,423.85,423.47,423.82,52950.0,421.9739,422.2329,421.8543,422.203,52950.0
2025-01-03 14:20:00,423.82,423.86,423.27,423.31,56460.0,422.203,422.2428,421.6551,421.6949,56460.0
2025-01-03 14:25:00,423.31,423.57,423.25,423.51,52307.0,421.6949,421.9539,421.6352,421.8942,52307.0
2025-01-03 14:30:00,423.6,423.68,423.47,423.6,42994.0,421.9838,422.0635,421.8543,421.9838,42994.0
2025-01-03 14:35:00,423.6,424.02,423.46,424.0,92161.0,421.9838,422.4022,421.8444,422.3823,92161.0
2025-01-03 14:40:00,424.02,424.03,423.36,423.55,78631.0,422.4022,422.4122,421.7447,421.934,78631.0
2025-01-03 14:45:00,423.52,423.7,423.24,423.68,50307.0,421.9041,422.0835,421.6252,422.0635,50307.0
2025-01-03 14:50:00,423.66,423.66,423.09,423.36,66156.0,422.0436,422.0436,421.4758,421.7447,66156.0
2025-01-03 14:55:00,423.31,423.4,423.14,423.25,59659.0,421.6949,421.7846,421.5256,421.6352,59659.0
2025-01-03 15:00:00,423.21,423.21,422.73,422.77,35085.0,421.5953,421.5953,421.1172,421.157,35085.0
2025-01-03 15:05:00,422.76,423.18,422.75,422.92,71096.0,421.147,421.5654,421.1371,421.3064,71096.0
2025-01-03 15:10:00,422.92,423.01,422.61,422.98,61184.0,421.3064,421.3961,420.9976,421.3662,61184.0
2025-01-03 15:15:00,422.97,423.02,422.86,422.91,43994.0,421.3562,421.406,421.2467,421.2965,43994.0
2025-01-03 15:20:00,422.91,422.92,422.62,422.66,50606.0,421.2965,421.3064,421.0076,421.0474,50606.0
2025-01-03 15:25:00,422.64,422.72,422.44,422.66,76818.0,421.0275,421.1072,420.8283,421.0474,76818.0
2025-01-03 15:30:00,422.62,422.68,422.28,422.46,79229.0,421.0076,421.0673,420.6689,420.8482,79229.0
2025-01-03 15:35:00,422.45,422.64,422.31,422.32,81609.0,420.8382,421.0275,420.6988,420.7087,81609.0
2025-01-03 15:40:00,422.33,422.34,421.96,422.02,70753.0,420.7187,420.7286,420.3501,420.4099,70753.0
2025-01-03 15:45:00,422.0,422.17,421.73,421.9,98270.0,420.3899,420.5593,420.121,420.2903,98270.0
2025-01-03 15:50:00,421.83,422.94,421.6,422.44,219814.0,420.2206,421.3264,419.9915,420.8283,219814.0
2025-01-03 15:55:00,422.49,423.88,422.49,423.35,673948.0,420.8781,422.2628,420.8781,421.7348,673948.0
2025-01-06 09:30:00,428.05,428.91,426.77,427.93,815479.0,426.4169,427.2736,425.1417,426.2973,815479.0
2025-01-06 09:35:00,427.89,428.8,427.42,428.73,241930.0,426.2575,427.164,425.7893,427.0943,241930.0
2025-01-06 09:40:00,428.82,430.85,428.64,429.76,473497.0,427.1839,429.2062,427.0046,428.1203,473497.0
2025-01-06 09:45:00,429.77,431.0,429.63,430.04,269990.0,428.1303,429.3556,427.9908,428.3993,269990.0
2025-01-06 09:50:00,430.07,431.98,429.78,431.06,265383.0,428.4291,430.3319,428.1403,429.4154,265383.0
2025-01-06 09:55:00,431.02,431.87,430.2,430.96,157711.0,429.3755,430.2223,428.5587,429.3158,157711.0
2025-01-06 10:00:00,430.98,431.34,430.48,430.87,119064.0,429.3357,429.6943,428.8376,429.2261,119064.0
2025-01-06 10:05:00,430.9,431.2,430.63,430.87,158942.0,429.256,429.5548,428.987,429.2261,158942.0
2025-01-06 10:10:00,430.89,431.89,430.46,431.74,266931.0,429.246,430.2422,428.8177,430.0928,266931.0
2025-01-06 10:15:00,431.74,433.25,431.69,433.1,222093.0,430.0928,431.597,430.043,431.4476,222093.0
2025-01-06 10:20:00,433.06,434.32,432.52,432.88,269003.0,431.4077,432.6629,430.8698,431.2284,269003.0
2025-01-06 10:25:00,432.92,433.49,432.47,432.65,191243.0,431.2683,431.8361,430.82,430.9993,191243.0
2025-01-06 10:30:00,432.65,432.71,431.08,431.28,125007.0,430.9993,431.0591,429.4353,429.6345,125007.0
2025-01-06 10:35:00,431.22,432.32,430.93,431.83,143916.0,429.5748,430.6706,429.2859,430.1824,143916.0
2025-01-06 10:40:00,431.99,432.59,431.74,432.51,110233.0,430.3418,430.9395,430.0928,430.8598,110233.0
2025-01-06 10:45:00,432.49,432.82,432.3,432.46,96416.0,430.8399,431.1687,430.6506,430.81,96416.0
2025-01-06 10:50:00,432.47,432.55,431.48,431.69,103264.0,430.82,430.8997,429.8338,430.043,103264.0
2025-01-06 10:55:00,431.66,432.33,431.39,432.2,123004.0,430.0131,430.6805,429.7441,430.551,123004.0
2025-01-06 11:00:00,432.19,432.34,431.27,431.86,98498.0,430.5411,430.6905,429.6246,430.2123,98498.0
2025-01-06 11:05:00,431.82,432.28,431.65,432.04,94876.0,430.1725,430.6307,430.0031,430.3916,94876.0
2025-01-06 11:10:00,432.07,432.33,431.68,431.95,71778.0,430.4215,430.6805,430.033,430.302,71778.0
2025-01-06 11:15:00,431.88,432.06,431.23,431.65,97991.0,430.2322,430.4116,429.5847,430.0031,97991.0
2025-01-06 11:20:00,431.62,431.92,430.99,431.09,96208.0,429.9732,430.2721,429.3456,429.4453,96208.0
2025-01-06 11:25:00,431.11,432.06,430.95,431.88,110194.0,429.4652,430.4116,429.3058,430.2322,110194.0
2025-01-06 11:30:00,431.88,432.19,431.57,431.73,97922.0,430.2322,430.5411,429.9234,430.0828,97922.0
2025-01-06 11:35:00,431.75,431.84,431.49,431.64,55862.0,430.1027,430.1924,429.8437,429.9932,55862.0
2025-01-06 11:40:00,431.65,431.85,431.4,431.52,63549.0,430.0031,430.2024,429.7541,429.8736,63549.0
2025-01-06 11:45:00,431.52,431.74,431.43,431.65,61906.0,429.8736,430.0928,429.784,430.0031,61906.0
2025-01-06 11:50:00,431.6,431.65,431.28,431.45,57560.0,429.9533,430.0031,429.6345,429.8039,57560.0
2025-01-06 11:55:00,431.44,431.49,431.18,431.25,56467.0,429.7939,429.8437,429.5349,429.6046,56467.0
2025-01-06 12:00:00,431.23,431.84,431.0,431.84,56552.0,429.5847,430.1924,429.3556,430.1924,56552.0
2025-01-06 12:05:00,431.8,432.01,431.63,431.83,46224.0,430.1525,430.3617,429.9832,430.1824,46224.0
2025-01-06 12:10:00,431.78,431.78,431.01,431.26,47518.0,430.1326,430.1326,429.3656,429.6146,47518.0
2025-01-06 12:15:00,431.25,431.27,430.61,430.81,104238.0,429.6046,429.6246,428.9671,429.1663,104238.0
2025-01-06 12:20:00,430.81,431.16,430.71,430.92,95640.0,429.1663,429.515,429.0667,429.2759,95640.0
2025-01-06 12:25:00,430.92,430.94,430.14,430.37,69910.0,429.2759,429.2958,428.4989,428.728,69910.0
2025-01-06 12:30:00,430.34,430.54,430.13,430.44,95232.0,428.6981,428.8974,428.4889,428.7977,95232.0
2025-01-06 12:35:00,430.45,430.62,429.64,429.68,102169.0,428.8077,428.977,428.0008,428.0406,102169.0
2025-01-06 12:40:00,429.62,429.83,429.0,429.29,82481.0,427.9809,428.1901,427.3632,427.6521,82481.0
2025-01-06 12:45:00,429.32,429.5,428.99,429.41,57461.0,427.682,427.8613,427.3533,427.7717,57461.0
2025-01-06 12:50:00,429.46,429.58,428.8,428.95,60487.0,427.8215,427.941,427.164,427.3134,60487.0
2025-01-06 12:55:00,429.03,429.03,428.56,428.76,56162.0,427.3931,427.3931,426.9249,427.1241,56162.0
2025-01-06 13:00:00,428.69,428.77,427.78,428.19,130413.0,427.0544,427.1341,426.1479,426.5563,130413.0
2025-01-06 13:05:00,428.22,428.66,428.09,428.47,90673.0,426.5862,427.0245,426.4567,426.8353,90673.0
2025-01-06 13:10:00,428.51,428.78,428.17,428.25,70180.0,426.8751,427.1441,426.5364,426.6161,70180.0
2025-01-06 13:15:00,428.24,428.25,427.66,428.0,64076.0,426.6061,426.6161,426.0283,426.367,64076.0
2025-01-06 13:20:00,427.96,428.15,427.74,427.76,76263.0,426.3272,426.5165,426.108,426.128,76263.0
2025-01-06 13:25:00,427.74,428.09,427.74,428.0,59947.0,426.108,426.4567,426.108,426.367,59947.0
2025-01-06 13:30:00,428.0,428.34,427.56,427.81,91904.0,426.367,426.7057,425.9287,426.1778,91904.0
2025-01-06 13:35:00,427.81,427.88,427.07,427.3,80250.0,426.1778,426.2475,425.4406,425.6697,80250.0
2025-01-06 13:40:00,427.29,427.29,426.59,426.64,67427.0,425.6598,425.6598,424.9624,425.0122,67427.0
2025-01-06 13:45:00,426.62,426.69,425.77,425.92,96143.0,424.9923,425.062,424.1456,424.295,96143.0
2025-01-06 13:50:00,425.93,426.6,425.88,426.46,71492.0,424.3049,424.9724,424.2551,424.8329,71492.0
2025-01-06 13:55:00,426.4,426.75,426.0,426.04,51551.0,424.7732,425.1218,424.3747,424.4145,51551.0
2025-01-06 14:00:00,426.07,426.25,425.47,426.09,102499.0,424.4444,424.6237,423.8467,424.4643,102499.0
2025-01-06 14:05:00,426.08,426.65,426.06,426.54,60630.0,424.4544,425.0222,424.4344,424.9126,60630.0
2025-01-06 14:10:00,426.53,426.8,426.27,426.6,60250.0,424.9027,425.1716,424.6436,424.9724,60250.0
2025-01-06 14:15:00,426.6,427.13,426.53,426.91,41477.0,424.9724,425.5004,424.9027,425.2812,41477.0
2025-01-06 14:20:00,426.91,427.04,426.75,426.8,46501.0,425.2812,425.4107,425.1218,425.1716,46501.0
2025-01-06 14:25:00,426.77,427.2,426.65,427.01,56111.0,425.1417,425.5701,425.0222,425.3808,56111.0
2025-01-06 14:30:00,427.04,427.13,426.48,426.68,56050.0,425.4107,425.5004,424.8528,425.0521,56050.0
2025-01-06 14:35:00,426.69,426.74,426.48,426.57,41803.0,425.062,425.1119,424.8528,424.9425,41803.0
2025-01-06 14:40:00,426.55,426.78,426.4,426.75,51589.0,424.9226,425.1517,424.7732,425.1218,51589.0
2025-01-06 14:45:00,426.75,426.92,426.47,426.86,38307.0,425.1218,425.2912,424.8429,425.2314,38307.0
2025-01-06 14:50:00,426.88,426.93,426.4,426.48,27942.0,425.2513,425.3011,424.7732,424.8528,27942.0
2025-01-06 14:55:00,426.52,426.6,425.93,426.07,59802.0,424.8927,424.9724,424.3049,424.4444,59802.0
2025-01-06 15:00:00,425.99,426.47,425.84,426.36,43784.0,424.3647,424.8429,424.2153,424.7333,43784.0
2025-01-06 15:05:00,426.4,426.5,426.1,426.23,32991.0,424.7732,424.8728,424.4743,424.6038,32991.0
2025-01-06 15:10:00,426.22,426.56,426.18,426.5,48213.0,424.5938,424.9325,424.554,424.8728,48213.0
2025-01-06 15:15:00,426.5,426.66,426.33,426.54,57030.0,424.8728,425.0322,424.7034,424.9126,57030.0
2025-01-06 15:20:00,426.58,426.88,426.27,426.77,49619.0,424.9525,425.2513,424.6436,425.1417,49619.0
2025-01-06 15:25:00,426.79,426.79,426.51,426.62,44127.0,425.1617,425.1617,424.8827,424.9923,44127.0
2025-01-06 15:30:00,426.62,427.02,426.59,426.75,64129.0,424.9923,425.3908,424.9624,425.1218,64129.0
2025-01-06 15:35:00,426.74,427.05,426.68,426.78,75582.0,425.1119,425.4207,425.0521,425.1517,75582.0
2025-01-06 15:40:00,426.7,427.08,426.57,427.07,60511.0,425.072,425.4506,424.9425,425.4406,60511.0
2025-01-06 15:45:00,427.07,427.24,426.68,426.9,64467.0,425.4406,425.6099,425.0521,425.2712,64467.0
2025-01-06 15:50:00,426.78,427.65,426.71,427.18,165773.0,425.1517,426.0184,425.082,425.5502,165773.0
2025-01-06 15:55:00,427.2,428.08,427.17,428.07,536275.0,425.5701,426.4467,425.5402,426.4368,536275.0
2025-01-07 09:30:00,429.11,430.41,427.15,427.68,805135.0,427.4728,428.7679,425.5203,426.0483,805135.0
2025-01-07 09:35:00,427.54,428.43,427.19,427.83,123053.0,425.9088,426.7954,425.5601,426.1977,123053.0
2025-01-07 09:40:00,427.8,429.57,427.69,429.52,177304.0,426.1678,427.9311,426.0582,427.8812,177304.0
2025-01-07 09:45:00,429.52,429.91,429.07,429.22,192895.0,427.8812,428.2698,427.433,427.5824,192895.0
2025-01-07 09:50:00,429.15,430.21,428.92,430.07,127251.0,427.5127,428.5686,427.2835,428.4291,127251.0
2025-01-07 09:55:00,430.09,430.65,429.51,430.37,143075.0,428.4491,429.0069,427.8713,428.728,143075.0
2025-01-07 10:00:00,430.3,430.3,428.7,428.82,135714.0,428.6583,428.6583,427.0644,427.1839,135714.0
2025-01-07 10:05:00,428.86,429.49,428.66,428.78,141334.0,427.2238,427.8514,427.0245,427.1441,141334.0
2025-01-07 10:10:00,428.7,429.44,428.33,428.74,124035.0,427.0644,427.8016,426.6958,427.1042,124035.0
2025-01-07 10:15:00,428.76,428.78,427.89,428.21,102463.0,427.1241,427.1441,426.2575,426.5762,102463.0
2025-01-07 10:20:00,428.33,428.99,427.99,428.93,80350.0,426.6958,427.3533,426.3571,427.2935,80350.0
2025-01-07 10:25:00,429.0,429.39,428.73,428.79,120192.0,427.3632,427.7517,427.0943,427.154,120192.0
2025-01-07 10:30:00,428.71,428.79,427.19,427.2,156339.0,427.0743,427.154,425.5601,425.5701,156339.0
2025-01-07 10:35:00,427.28,427.53,426.08,426.17,155330.0,425.6498,425.8988,424.4544,424.544,155330.0
2025-01-07 10:40:00,426.13,426.47,425.62,426.15,143317.0,424.5042,424.8429,423.9961,424.5241,143317.0
2025-01-07 10:45:00,426.11,426.28,425.58,426.22,67212.0,424.4843,424.6536,423.9563,424.5938,67212.0
2025-01-07 10:50:00,426.27,426.41,425.71,425.95,80982.0,424.6436,424.7831,424.0858,424.3249,80982.0
2025-01-07 10:55:00,426.0,427.19,425.99,426.97,83077.0,424.3747,425.5601,424.3647,425.341,83077.0
2025-01-07 11:00:00,427.03,427.18,426.5,427.02,98890.0,425.4007,425.5502,424.8728,425.3908,98890.0
2025-01-07 11:05:00,427.09,427.16,426.35,426.92,64136.0,425.4605,425.5303,424.7233,425.2912,64136.0
2025-01-07 11:10:00,426.98,426.98,425.48,425.81,134039.0,425.3509,425.3509,423.8567,424.1854,134039.0
2025-01-07 11:15:00,425.81,425.93,425.32,425.54,85981.0,424.1854,424.3049,423.6973,423.9164,85981.0
2025-01-07 11:20:00,425.58,426.06,425.2,425.7,118873.0,423.9563,424.4344,423.5777,424.0758,118873.0
2025-01-07 11:25:00,425.67,426.16,425.56,426.09,100231.0,424.0459,424.5341,423.9364,424.4643,100231.0
2025-01-07 11:30:00,426.0,426.08,425.05,425.23,144419.0,424.3747,424.4544,423.4283,423.6076,144419.0
2025-01-07 11:35:00,425.25,425.94,424.62,425.94,130399.0,423.6275,424.3149,422.9999,424.3149,130399.0
2025-01-07 11:40:00,425.87,425.91,424.98,425.65,75844.0,424.2452,424.285,423.3586,424.026,75844.0
2025-01-07 11:45:00,425.65,426.14,425.37,425.62,110231.0,424.026,424.5141,423.7471,423.9961,110231.0
2025-01-07 11:50:00,425.7,425.78,424.6,424.77,58437.0,424.0758,424.1555,422.98,423.1494,58437.0
2025-01-07 11:55:00,424.79,424.92,424.36,424.59,45612.0,423.1693,423.2988,422.7409,422.9701,45612.0
2025-01-07 12:00:00,424.49,424.94,424.29,424.31,35989.0,422.8704,423.3187,422.6712,422.6911,35989.0
2025-01-07 12:05:00,424.4,424.65,424.26,424.34,39522.0,422.7808,423.0298,422.6413,422.721,39522.0
2025-01-07 12:10:00,424.38,424.75,424.11,424.69,107761.0,422.7609,423.1294,422.4919,423.0697,107761.0
2025-01-07 12:15:00,424.6,424.67,423.87,424.25,86592.0,422.98,423.0498,422.2528,422.6314,86592.0
2025-01-07 12:20:00,424.18,424.19,423.55,423.77,97110.0,422.5616,422.5716,421.934,422.1532,97110.0
2025-01-07 12:25:00,423.8,423.91,423.35,423.59,54111.0,422.1831,422.2927,421.7348,421.9739,54111.0
2025-01-07 12:30:00,423.57,423.99,423.57,423.86,63754.0,421.9539,422.3723,421.9539,422.2428,63754.0
2025-01-07 12:35:00,423.83,423.88,423.58,423.74,42635.0,422.213,422.2628,421.9639,422.1233,42635.0
2025-01-07 12:40:00,423.66,423.66,423.2,423.37,38781.0,422.0436,422.0436,421.5854,421.7547,38781.0
2025-01-07 12:45:00,423.31,423.53,423.13,423.18,36250.0,421.6949,421.9141,421.5156,421.5654,36250.0
2025-01-07 12:50:00,423.18,423.28,422.76,423.17,49298.0,421.5654,421.6651,421.147,421.5555,49298.0
2025-01-07 12:55:00,423.14,423.86,423.06,423.73,38766.0,421.5256,422.2428,421.4459,422.1133,38766.0
2025-01-07 13:00:00,423.72,424.19,423.67,423.95,45212.0,422.1034,422.5716,422.0536,422.3325,45212.0
2025-01-07 13:05:00,423.94,424.5,423.88,424.44,40685.0,422.3225,422.8804,422.2628,422.8206,40685.0
2025-01-07 13:10:00,424.42,424.53,423.9,424.22,44008.0,422.8007,422.9103,422.2827,422.6015,44008.0
2025-01-07 13:15:00,424.23,424.25,423.86,424.0,57842.0,422.6114,422.6314,422.2428,422.3823,57842.0
2025-01-07 13:20:00,423.94,424.2,423.77,424.03,59274.0,422.3225,422.5815,422.1532,422.4122,59274.0
2025-01-07 13:25:00,424.05,424.47,423.9,424.2,45489.0,422.4321,422.8505,422.2827,422.5815,45489.0
2025-01-07 13:30:00,424.17,424.2,423.62,423.67,49372.0,422.5517,422.5815,422.0038,422.0536,49372.0
2025-01-07 13:35:00,423.67,423.67,423.18,423.31,47162.0,422.0536,422.0536,421.5654,421.6949,47162.0
2025-01-07 13:40:00,423.31,423.36,422.94,423.16,48944.0,421.6949,421.7447,421.3264,421.5455,48944.0
2025-01-07 13:45:00,423.19,423.48,423.08,423.43,26653.0,421.5754,421.8643,421.4658,421.8145,26653.0
2025-01-07 13:50:00,423.37,423.56,423.19,423.47,28783.0,421.7547,421.944,421.5754,421.8543,28783.0
2025-01-07 13:55:00,423.47,423.51,423.19,423.38,27231.0,421.8543,421.8942,421.5754,421.7647,27231.0
2025-01-07 14:00:00,423.39,423.89,423.34,423.67,33429.0,421.7746,422.2727,421.7248,422.0536,33429.0
2025-01-07 14:05:00,423.67,424.08,423.65,424.05,19633.0,422.0536,422.462,422.0336,422.4321,19633.0
2025-01-07 14:10:00,424.05,424.37,424.0,424.15,51819.0,422.4321,422.7509,422.3823,422.5317,51819.0
2025-01-07 14:15:00,424.11,424.31,423.92,424.17,57534.0,422.4919,422.6911,422.3026,422.5517,57534.0
2025-01-07 14:20:00,424.17,424.32,424.07,424.3,37873.0,422.5517,422.7011,422.452,422.6812,37873.0
2025-01-07 14:25:00,424.29,424.64,424.28,424.46,51036.0,422.6712,423.0199,422.6612,422.8406,51036.0
2025-01-07 14:30:00,424.46,424.59,423.91,424.0,41442.0,422.8406,422.9701,422.2927,422.3823,41442.0
2025-01-07 14:35:00,424.0,424.08,423.55,423.59,41470.0,422.3823,422.462,421.934,421.9739,41470.0
2025-01-07 14:40:00,423.6,423.87,423.16,423.86,43628.0,421.9838,422.2528,421.5455,422.2428,43628.0
2025-01-07 14:45:00,423.86,424.07,423.43,423.5,29309.0,422.2428,422.452,421.8145,421.8842,29309.0
2025-01-07 14:50:00,423.48,423.91,423.43,423.75,48768.0,421.8643,422.2927,421.8145,422.1333,48768.0
2025-01-07 14:55:00,423.71,423.87,423.63,423.76,50745.0,422.0934,422.2528,422.0137,422.1432,50745.0
2025-01-07 15:00:00,423.74,423.78,423.34,423.6,32546.0,422.1233,422.1631,421.7248,421.9838,32546.0
2025-01-07 15:05:00,423.64,423.86,423.33,423.39,38750.0,422.0237,422.2428,421.7149,421.7746,38750.0
2025-01-07 15:10:00,423.39,423.39,422.88,422.96,71600.0,421.7746,421.7746,421.2666,421.3463,71600.0
2025-01-07 15:15:00,423.0,423.15,422.8,422.87,62718.0,421.3861,421.5355,421.1869,421.2566,62718.0
2025-01-07 15:20:00,422.87,422.88,422.2,422.32,68963.0,421.2566,421.2666,420.5892,420.7087,68963.0
2025-01-07 15:25:00,422.37,422.61,421.95,422.09,65113.0,420.7585,420.9976,420.3401,420.4796,65113.0
2025-01-07 15:30:00,422.12,422.33,421.25,421.28,132857.0,420.5095,420.7187,419.6428,419.6727,132857.0
2025-01-07 15:35:00,421.29,421.77,420.8,421.75,113872.0,419.6826,420.1608,419.1945,420.1409,113872.0
2025-01-07 15:40:00,421.74,422.5,421.73,421.73,109618.0,420.1309,420.888,420.121,420.121,109618.0
2025-01-07 15:45:00,421.74,422.28,421.51,422.16,83047.0,420.1309,420.6689,419.9018,420.5493,83047.0
2025-01-07 15:50:00,422.12,422.75,421.89,422.55,197527.0,420.5095,421.1371,420.2804,420.9378,197527.0
2025-01-07 15:55:00,422.56,422.87,422.08,422.49,347007.0,420.9478,421.2566,420.4696,420.8781,347007.0
2025-01-08 09:30:00,423.46,424.4,422.79,423.95,358482.0,421.8444,422.7808,421.1769,422.3325,358482.0
2025-01-08 09:35:00,424.01,424.15,423.48,423.58,108278.0,422.3923,422.5317,421.8643,421.9639,108278.0
2025-01-08 09:40:00,423.61,425.1,423.59,424.76,188199.0,421.9938,423.4781,421.9739,423.1394,188199.0
2025-01-08 09:45:00,424.68,425.3,424.35,425.18,189752.0,423.0597,423.6773,422.731,423.5578,189752.0
2025-01-08 09:50:00,425.06,425.81,423.91,424.38,148412.0,423.4383,424.1854,422.2927,422.7609,148412.0
2025-01-08 09:55:00,424.35,425.86,424.22,425.72,162351.0,422.731,424.2352,422.6015,424.0957,162351.0
2025-01-08 10:00:00,425.72,426.5,425.52,425.84,208854.0,424.0957,424.8728,423.8965,424.2153,208854.0
2025-01-08 10:05:00,425.84,426.78,425.65,426.67,106229.0,424.2153,425.1517,424.026,425.0421,106229.0
2025-01-08 10:10:00,426.64,426.97,425.32,425.42,171940.0,425.0122,425.341,423.6973,423.7969,171940.0
2025-01-08 10:15:00,425.52,425.9,424.63,425.76,120454.0,423.8965,424.2751,423.0099,424.1356,120454.0
2025-01-08 10:20:00,425.74,426.32,425.14,426.17,127418.0,424.1157,424.6935,423.518,424.544,127418.0
2025-01-08 10:25:00,426.25,426.45,425.76,425.98,71958.0,424.6237,424.823,424.1356,424.3548,71958.0
2025-01-08 10:30:00,425.84,426.18,425.3,425.39,82770.0,424.2153,424.554,423.6773,423.767,82770.0
2025-01-08 10:35:00,425.39,426.37,425.28,425.65,91381.0,423.767,424.7433,423.6574,424.026,91381.0
2025-01-08 10:40:00,425.7,425.88,425.32,425.59,53096.0,424.0758,424.2551,423.6973,423.9662,53096.0
2025-01-08 10:45:00,425.52,425.98,425.47,425.86,50094.0,423.8965,424.3548,423.8467,424.2352,50094.0
2025-01-08 10:50:00,425.86,426.52,425.85,426.21,84644.0,424.2352,424.8927,424.2252,424.5839,84644.0
2025-01-08 10:55:00,426.28,426.34,425.93,426.09,36064.0,424.6536,424.7134,424.3049,424.4643,36064.0
2025-01-08 11:00:00,426.17,426.32,425.41,425.43,42196.0,424.544,424.6935,423.7869,423.8069,42196.0
2025-01-08 11:05:00,425.47,425.55,424.53,425.01,55073.0,423.8467,423.9264,422.9103,423.3885,55073.0
2025-01-08 11:10:00,424.96,425.46,424.76,424.83,42871.0,423.3386,423.8367,423.1394,423.2091,42871.0
2025-01-08 11:15:00,424.76,424.94,424.34,424.82,78251.0,423.1394,423.3187,422.721,423.1992,78251.0
2025-01-08 11:20:00,424.83,425.29,424.7,424.99,76918.0,423.2091,423.6674,423.0796,423.3685,76918.0
2025-01-08 11:25:00,425.11,425.17,424.63,424.74,83938.0,423.4881,423.5478,423.0099,423.1195,83938.0
2025-01-08 11:30:00,424.77,425.43,424.74,425.02,39385.0,423.1494,423.8069,423.1195,423.3984,39385.0
2025-01-08 11:35:00,425.08,425.42,424.87,425.23,54292.0,423.4582,423.7969,423.249,423.6076,54292.0
2025-01-08 11:40:00,425.23,425.83,424.98,425.66,68218.0,423.6076,424.2053,423.3586,424.036,68218.0
2025-01-08 11:45:00,425.68,425.7,425.23,425.35,36487.0,424.0559,424.0758,423.6076,423.7272,36487.0
2025-01-08 11:50:00,425.35,425.35,424.86,425.09,42916.0,423.7272,423.7272,423.239,423.4681,42916.0
2025-01-08 11:55:00,425.04,425.06,424.66,424.87,31786.0,423.4183,423.4383,423.0398,423.249,31786.0
2025-01-08 12:00:00,424.83,424.97,424.6,424.6,28342.0,423.2091,423.3486,422.98,422.98,28342.0
2025-01-08 12:05:00,424.63,424.63,423.59,423.94,75999.0,423.0099,423.0099,421.9739,422.3225,75999.0
2025-01-08 12:10:00,423.92,423.96,423.09,423.2,64767.0,422.3026,422.3425,421.4758,421.5854,64767.0
2025-01-08 12:15:00,423.19,423.29,422.83,423.1,61639.0,421.5754,421.675,421.2168,421.4857,61639.0
2025-01-08 12:20:00,423.16,423.29,422.26,422.53,82673.0,421.5455,421.675,420.6489,420.9179,82673.0
2025-01-08 12:25:00,422.56,422.96,421.54,421.8,100205.0,420.9478,421.3463,419.9317,420.1907,100205.0
2025-01-08 12:30:00,421.81,422.3,421.54,422.02,49773.0,420.2007,420.6888,419.9317,420.4099,49773.0
2025-01-08 12:35:00,422.02,422.18,421.8,421.91,52105.0,420.4099,420.5693,420.1907,420.3003,52105.0
2025-01-08 12:40:00,421.88,422.57,421.87,422.39,59649.0,420.2704,420.9578,420.2604,420.7784,59649.0
2025-01-08 12:45:00,422.39,422.49,421.92,422.03,68374.0,420.7784,420.8781,420.3102,420.4198,68374.0
2025-01-08 12:50:00,422.12,422.54,422.06,422.4,46915.0,420.5095,420.9279,420.4497,420.7884,46915.0
2025-01-08 12:55:00,422.41,422.88,422.2,422.61,34533.0,420.7984,421.2666,420.5892,420.9976,34533.0
2025-01-08 13:00:00,422.53,423.76,422.42,423.59,71765.0,420.9179,422.1432,420.8083,421.9739,71765.0
2025-01-08 13:05:00,423.64,423.83,423.34,423.45,27005.0,422.0237,422.213,421.7248,421.8344,27005.0
2025-01-08 13:10:00,423.5,423.93,423.36,423.62,40599.0,421.8842,422.3126,421.7447,422.0038,40599.0
2025-01-08 13:15:00,423.67,424.06,423.58,424.0,31616.0,422.0536,422.4421,421.9639,422.3823,31616.0
2025-01-08 13:20:00,424.0,424.11,423.68,424.06,39574.0,422.3823,422.4919,422.0635,422.4421,39574.0
2025-01-08 13:25:00,424.06,424.62,424.01,424.24,42680.0,422.4421,422.9999,422.3923,422.6214,42680.0
2025-01-08 13:30:00,424.18,424.38,423.94,424.25,40097.0,422.5616,422.7609,422.3225,422.6314,40097.0
2025-01-08 13:35:00,424.23,424.36,424.08,424.33,37049.0,422.6114,422.7409,422.462,422.711,37049.0
2025-01-08 13:40:00,424.31,424.38,423.92,424.33,39456.0,422.6911,422.7609,422.3026,422.711,39456.0
2025-01-08 13:45:00,424.31,424.31,423.77,423.82,30148.0,422.6911,422.6911,422.1532,422.203,30148.0
2025-01-08 13:50:00,423.78,423.94,422.78,423.0,45330.0,422.1631,422.3225,421.167,421.3861,45330.0
2025-01-08 13:55:00,422.99,423.77,422.82,423.63,29063.0,421.3762,422.1532,421.2068,422.0137,29063.0
2025-01-08 14:00:00,423.72,423.74,423.02,423.4,35497.0,422.1034,422.1233,421.406,421.7846,35497.0
2025-01-08 14:05:00,423.53,424.53,423.49,424.44,96721.0,421.9141,422.9103,421.8743,422.8206,96721.0
2025-01-08 14:10:00,424.45,424.56,423.39,423.55,38776.0,422.8306,422.9402,421.7746,421.934,38776.0
2025-01-08 14:15:00,423.46,424.32,423.44,424.32,40128.0,421.8444,422.7011,421.8244,422.7011,40128.0
2025-01-08 14:20:00,424.25,424.65,424.16,424.45,37478.0,422.6314,423.0298,422.5417,422.8306,37478.0
2025-01-08 14:25:00,424.46,425.33,424.33,425.07,71617.0,422.8406,423.7072,422.711,423.4482,71617.0
2025-01-08 14:30:00,425.01,425.01,424.2,424.48,80489.0,423.3885,423.3885,422.5815,422.8605,80489.0
2025-01-08 14:35:00,424.46,424.61,424.06,424.1,39691.0,422.8406,422.99,422.4421,422.4819,39691.0
2025-01-08 14:40:00,424.11,424.26,423.52,423.77,42978.0,422.4919,422.6413,421.9041,422.1532,42978.0
2025-01-08 14:45:00,423.77,424.04,423.45,423.75,57716.0,422.1532,422.4222,421.8344,422.1333,57716.0
2025-01-08 14:50:00,423.75,423.94,423.34,423.48,39905.0,422.1333,422.3225,421.7248,421.8643,39905.0
2025-01-08 14:55:00,423.43,423.84,423.3,423.48,57064.0,421.8145,422.2229,421.685,421.8643,57064.0
2025-01-08 15:00:00,423.51,423.75,423.31,423.63,52870.0,421.8942,422.1333,421.6949,422.0137,52870.0
2025-01-08 15:05:00,423.63,423.67,423.31,423.46,44768.0,422.0137,422.0536,421.6949,421.8444,44768.0
2025-01-08 15:10:00,423.53,423.84,423.05,423.08,77577.0,421.9141,422.2229,421.4359,421.4658,77577.0
2025-01-08 15:15:00,423.08,424.12,423.08,423.96,39858.0,421.4658,422.5018,421.4658,422.3425,39858.0
2025-01-08 15:20:00,423.97,424.33,423.91,424.17,40306.0,422.3524,422.711,422.2927,422.5517,40306.0
2025-01-08 15:25:00,424.22,424.48,424.07,424.23,44631.0,422.6015,422.8605,422.452,422.6114,44631.0
2025-01-08 15:30:00,424.23,424.45,424.12,424.2,62872.0,422.6114,422.8306,422.5018,422.5815,62872.0
2025-01-08 15:35:00,424.2,424.38,423.93,423.97,68703.0,422.5815,422.7609,422.3126,422.3524,68703.0
2025-01-08 15:40:00,423.97,424.44,423.92,424.28,88370.0,422.3524,422.8206,422.3026,422.6612,88370.0
2025-01-08 15:45:00,424.32,424.32,423.6,423.77,66195.0,422.7011,422.7011,421.9838,422.1532,66195.0
2025-01-08 15:50:00,423.8,424.82,423.61,424.42,122214.0,422.1831,423.1992,421.9938,422.8007,122214.0
2025-01-08 15:55:00,424.39,425.14,424.2,424.7,636016.0,422.7708,423.518,422.5815,423.0796,636016.0
2025-01-10 09:30:00,424.63,424.71,421.25,421.82,715907.0,423.0099,423.0896,419.6428,420.2106,715907.0
2025-01-10 09:35:00,421.76,422.23,420.4,420.74,229612.0,420.1509,420.6191,418.796,419.1347,229612.0
2025-01-10 09:40:00,420.82,421.32,419.75,420.8,256891.0,419.2144,419.7125,418.1485,419.1945,256891.0
2025-01-10 09:45:00,420.81,420.96,418.63,419.1,242050.0,419.2045,419.3539,417.0328,417.501,242050.0
2025-01-10 09:50:00,419.1,419.69,418.89,419.26,196721.0,417.501,418.0888,417.2918,417.6604,196721.0
2025-01-10 09:55:00,419.26,419.77,418.68,419.73,170146.0,417.6604,418.1684,417.0826,418.1286,170146.0
2025-01-10 10:00:00,419.76,419.76,417.18,417.25,296150.0,418.1585,418.1585,415.5883,415.6581,296150.0
2025-01-10 10:05:00,417.34,417.48,415.3,415.79,329977.0,415.7477,415.8872,413.7155,414.2036,329977.0
2025-01-10 10:10:00,415.72,415.98,415.02,415.66,256113.0,414.1339,414.3929,413.4366,414.0741,256113.0
2025-01-10 10:15:00,415.66,416.34,415.58,415.92,215680.0,414.0741,414.7515,413.9944,414.3331,215680.0
2025-01-10 10:20:00,415.92,416.88,415.72,416.55,223272.0,414.3331,415.2895,414.1339,414.9607,223272.0
2025-01-10 10:25:00,416.53,417.97,416.41,417.87,157827.0,414.9408,416.3753,414.8213,416.2757,157827.0
2025-01-10 10:30:00,417.87,418.24,417.13,417.64,222835.0,416.2757,416.6443,415.5385,416.0466,222835.0
2025-01-10 10:35:00,417.56,418.52,417.39,418.17,151926.0,415.9669,416.9232,415.7975,416.5746,151926.0
2025-01-10 10:40:00,418.0,419.12,417.9,418.97,189044.0,416.4052,417.5209,416.3056,417.3715,189044.0
2025-01-10 10:45:00,419.08,419.89,415.03,419.64,174994.0,417.4811,418.288,413.4465,418.0389,174994.0
2025-01-10 10:50:00,419.61,419.79,418.26,418.95,130256.0,418.0091,418.1884,416.6642,417.3516,130256.0
2025-01-10 10:55:00,419.0,419.01,417.89,417.96,77624.0,417.4014,417.4113,416.2956,416.3654,77624.0
2025-01-10 11:00:00,418.03,418.25,416.92,417.31,121709.0,416.4351,416.6542,415.3293,415.7178,121709.0
2025-01-10 11:05:00,417.3,417.37,416.55,417.0,103072.0,415.7079,415.7776,414.9607,415.409,103072.0
2025-01-10 11:10:00,416.94,417.08,416.12,416.25,95970.0,415.3492,415.4887,414.5324,414.6619,95970.0
2025-01-10 11:15:00,416.21,417.2,416.21,416.83,84693.0,414.622,415.6083,414.622,415.2397,84693.0
2025-01-10 11:20:00,416.84,417.92,416.83,417.78,106748.0,415.2496,416.3255,415.2397,416.186,106748.0
2025-01-10 11:25:00,417.78,417.95,417.24,417.54,83459.0,416.186,416.3554,415.6481,415.947,83459.0
2025-01-10 11:30:00,417.54,417.88,417.09,417.3,73715.0,415.947,416.2857,415.4987,415.7079,73715.0
2025-01-10 11:35:00,417.29,417.41,416.48,416.88,90344.0,415.6979,415.8174,414.891,415.2895,90344.0
2025-01-10 11:40:00,416.91,418.08,416.91,418.08,74949.0,415.3194,416.4849,415.3194,416.4849,74949.0
2025-01-10 11:45:00,418.01,418.32,417.3,417.34,71631.0,416.4152,416.724,415.7079,415.7477,71631.0
2025-01-10 11:50:00,417.41,417.95,417.4,417.65,67876.0,415.8174,416.3554,415.8075,416.0565,67876.0
2025-01-10 11:55:00,417.65,417.65,416.38,416.53,101510.0,416.0565,416.0565,414.7914,414.9408,101510.0
2025-01-10 12:00:00,416.55,416.65,416.15,416.25,74898.0,414.9607,415.0603,414.5623,414.6619,74898.0
2025-01-10 12:05:00,416.34,416.99,416.24,416.9,44436.0,414.7515,415.3991,414.6519,415.3094,44436.0
2025-01-10 12:10:00,416.9,417.3,416.75,417.16,45952.0,415.3094,415.7079,415.16,415.5684,45952.0
2025-01-10 12:15:00,417.16,417.85,417.16,417.71,53133.0,415.5684,416.2558,415.5684,416.1163,53133.0
2025-01-10 12:20:00,417.77,417.85,417.22,417.41,38592.0,416.1761,416.2558,415.6282,415.8174,38592.0
2025-01-10 12:25:00,417.49,418.38,417.49,418.32,96011.0,415.8971,416.7837,415.8971,416.724,96011.0
2025-01-10 12:30:00,418.32,418.74,418.14,418.73,65324.0,416.724,417.1424,416.5447,417.1324,65324.0
2025-01-10 12:35:00,418.75,419.45,418.55,419.29,63846.0,417.1523,417.8497,416.9531,417.6903,63846.0
2025-01-10 12:40:00,419.27,420.15,419.2,420.12,117813.0,417.6704,418.547,417.6006,418.5171,117813.0
2025-01-10 12:45:00,420.09,420.39,419.85,419.98,106962.0,418.4872,418.7861,418.2481,418.3776,106962.0
2025-01-10 12:50:00,419.98,420.2,419.74,420.17,57434.0,418.3776,418.5968,418.1386,418.5669,57434.0
2025-01-10 12:55:00,420.17,420.3,419.75,419.84,63638.0,418.5669,418.6964,418.1485,418.2382,63638.0
2025-01-10 13:00:00,419.84,420.0,419.32,419.73,59232.0,418.2382,418.3976,417.7202,418.1286,59232.0
2025-01-10 13:05:00,419.72,420.7,419.57,420.62,61466.0,418.1186,419.0949,417.9692,419.0152,61466.0
2025-01-10 13:10:00,420.69,420.94,420.43,420.58,61424.0,419.0849,419.334,418.8259,418.9754,61424.0
2025-01-10 13:15:00,420.65,421.0,420.47,420.92,51113.0,419.0451,419.3938,418.8658,419.3141,51113.0
2025-01-10 13:20:00,420.98,422.47,420.94,422.32,100321.0,419.3738,420.8581,419.334,420.7087,100321.0
2025-01-10 13:25:00,422.34,422.75,421.9,422.06,118164.0,420.7286,421.1371,420.2903,420.4497,118164.0
2025-01-10 13:30:00,422.21,422.69,421.75,422.55,85897.0,420.5991,421.0773,420.1409,420.9378,85897.0
2025-01-10 13:35:00,422.49,422.94,422.3,422.65,46591.0,420.8781,421.3264,420.6888,421.0375,46591.0
2025-01-10 13:40:00,422.47,422.95,422.39,422.61,69885.0,420.8581,421.3363,420.7784,420.9976,69885.0
2025-01-10 13:45:00,422.64,422.73,421.97,422.69,38130.0,421.0275,421.1172,420.3601,421.0773,38130.0
2025-01-10 13:50:00,422.69,422.69,421.86,422.33,54336.0,421.0773,421.0773,420.2505,420.7187,54336.0
2025-01-10 13:55:00,422.32,423.32,422.32,423.12,86549.0,420.7087,421.7049,420.7087,421.5057,86549.0
2025-01-10 14:00:00,423.12,423.24,422.45,422.52,65874.0,421.5057,421.6252,420.8382,420.908,65874.0
2025-01-10 14:05:00,422.58,422.58,421.5,421.56,76148.0,420.9677,420.9677,419.8918,419.9516,76148.0
2025-01-10 14:10:00,421.45,421.77,421.11,421.36,61794.0,419.842,420.1608,419.5033,419.7524,61794.0
2025-01-10 14:15:00,421.34,421.83,421.25,421.47,48485.0,419.7325,420.2206,419.6428,419.862,48485.0
2025-01-10 14:20:00,421.42,421.5,420.75,421.09,69728.0,419.8122,419.8918,419.1447,419.4834,69728.0
2025-01-10 14:25:00,421.13,421.88,421.12,421.67,46591.0,419.5233,420.2704,419.5133,420.0612,46591.0
2025-01-10 14:30:00,421.74,421.74,420.98,420.99,74583.0,420.1309,420.1309,419.3738,419.3838,74583.0
2025-01-10 14:35:00,420.98,421.3,420.8,421.19,41820.0,419.3738,419.6926,419.1945,419.583,41820.0
2025-01-10 14:40:00,421.23,421.4,420.69,421.0,74260.0,419.6229,419.7922,419.0849,419.3938,74260.0
2025-01-10 14:45:00,421.05,421.24,420.41,420.56,59453.0,419.4436,419.6328,418.806,418.9554,59453.0
2025-01-10 14:50:00,420.41,421.04,420.37,421.03,44121.0,418.806,419.4336,418.7662,419.4236,44121.0
2025-01-10 14:55:00,421.07,421.55,420.9,421.15,65931.0,419.4635,419.9417,419.2941,419.5432,65931.0
2025-01-10 15:00:00,421.08,421.33,420.6,421.26,42889.0,419.4734,419.7225,418.9953,419.6528,42889.0
2025-01-10 15:05:00,421.15,421.73,420.94,420.97,49183.0,419.5432,420.121,419.334,419.3639,49183.0
2025-01-10 15:10:00,420.97,421.19,420.19,420.38,49366.0,419.3639,419.583,418.5868,418.7761,49366.0
2025-01-10 15:15:00,420.35,420.61,420.11,420.33,74739.0,418.7462,419.0052,418.5071,418.7263,74739.0
2025-01-10 15:20:00,420.41,420.6,420.23,420.38,79245.0,418.806,418.9953,418.6267,418.7761,79245.0
2025-01-10 15:25:00,420.35,420.51,420.08,420.16,82215.0,418.7462,418.9056,418.4773,418.557,82215.0
2025-01-10 15:30:00,420.25,420.39,419.71,419.99,89589.0,418.6466,418.7861,418.1087,418.3876,89589.0
2025-01-10 15:35:00,419.95,420.75,419.93,420.31,72268.0,418.3478,419.1447,418.3278,418.7064,72268.0
2025-01-10 15:40:00,420.33,420.35,419.71,420.22,85508.0,418.7263,418.7462,418.1087,418.6167,85508.0
2025-01-10 15:45:00,420.18,420.26,419.88,419.99,72902.0,418.5769,418.6566,418.278,418.3876,72902.0
2025-01-10 15:50:00,419.92,420.44,419.44,420.3,220292.0,418.3179,418.8359,417.8397,418.6964,220292.0
2025-01-10 15:55:00,420.28,420.28,418.8,418.94,683167.0,418.6765,418.6765,417.2021,417.3416,683167.0
2025-01-13 09:30:00,415.23,417.7,415.0,417.17,519056.0,413.6458,416.1063,413.4166,415.5784,519056.0
2025-01-13 09:35:00,417.12,418.5,416.63,416.75,196023.0,415.5286,416.9033,415.0404,415.16,196023.0
2025-01-13 09:40:00,416.63,416.87,415.1,416.15,196568.0,415.0404,415.2795,413.5163,414.5623,196568.0
2025-01-13 09:45:00,416.15,416.32,414.1,414.4,188320.0,414.5623,414.7316,412.5201,412.8189,188320.0
2025-01-13 09:50:00,414.44,415.64,414.03,415.34,185827.0,412.8588,414.0542,412.4503,413.7553,185827.0
2025-01-13 09:55:00,415.27,415.88,414.91,415.02,99024.0,413.6856,414.2933,413.327,413.4366,99024.0
2025-01-13 10:00:00,415.03,415.5,414.29,415.19,98233.0,413.4465,413.9147,412.7094,413.6059,98233.0
2025-01-13 10:05:00,415.25,416.2,415.12,415.15,101907.0,413.6657,414.6121,413.5362,413.5661,101907.0
2025-01-13 10:10:00,415.18,415.28,414.42,414.45,85414.0,413.596,413.6956,412.8389,412.8687,85414.0
2025-01-13 10:15:00,414.49,414.65,413.83,414.46,160982.0,412.9086,413.068,412.2511,412.8787,160982.0
2025-01-13 10:20:00,414.45,414.88,414.15,414.28,98061.0,412.8687,413.2971,412.5699,412.6994,98061.0
2025-01-13 10:25:00,414.33,414.47,413.9,414.34,96305.0,412.7492,412.8887,412.3208,412.7592,96305.0
2025-01-13 10:30:00,414.34,415.41,414.22,414.47,140390.0,412.7592,413.8251,412.6396,412.8887,140390.0
2025-01-13 10:35:00,414.51,415.83,414.41,415.59,97123.0,412.9285,414.2435,412.8289,414.0044,97123.0
2025-01-13 10:40:00,415.59,415.97,415.22,415.81,71786.0,414.0044,414.3829,413.6358,414.2236,71786.0
2025-01-13 10:45:00,415.81,416.12,415.64,415.91,56281.0,414.2236,414.5324,414.0542,414.3232,56281.0
2025-01-13 10:50:00,415.96,416.02,415.05,415.14,45375.0,414.373,414.4328,413.4665,413.5561,45375.0
2025-01-13 10:55:00,415.13,415.33,414.41,414.66,82638.0,413.5461,413.7454,412.8289,413.0779,82638.0
2025-01-13 11:00:00,414.65,415.01,414.41,414.45,93261.0,413.068,413.4266,412.8289,412.8687,93261.0
2025-01-13 11:05:00,414.45,414.49,413.51,413.93,118613.0,412.8687,412.9086,411.9323,412.3507,118613.0
2025-01-13 11:10:00,413.9,414.41,413.89,414.13,71916.0,412.3208,412.8289,412.3109,412.55,71916.0
2025-01-13 11:15:00,414.05,414.3,413.71,413.8,66975.0,412.4703,412.7193,412.1316,412.2212,66975.0
2025-01-13 11:20:00,413.8,413.93,413.3,413.34,94879.0,412.2212,412.3507,411.7231,411.763,94879.0
2025-01-13 11:25:00,413.39,413.85,413.33,413.5,107728.0,411.8128,412.271,411.753,411.9224,107728.0
2025-01-13 11:30:00,413.44,413.88,413.43,413.56,79881.0,411.8626,412.3009,411.8526,411.9821,79881.0
2025-01-13 11:35:00,413.56,414.23,413.37,413.56,82581.0,411.9821,412.6496,411.7929,411.9821,82581.0
2025-01-13 11:40:00,413.62,414.5,413.62,414.28,72306.0,412.0419,412.9186,412.0419,412.6994,72306.0
2025-01-13 11:45:00,414.28,414.36,413.84,414.03,57618.0,412.6994,412.7791,412.2611,412.4503,57618.0
2025-01-13 11:50:00,414.03,414.1,413.58,413.6,57453.0,412.4503,412.5201,412.0021,412.022,57453.0
2025-01-13 11:55:00,413.56,413.61,412.29,412.77,169969.0,411.9821,412.0319,410.717,411.1952,169969.0
2025-01-13 12:00:00,412.8,413.38,412.56,413.07,98047.0,411.225,411.8028,410.986,411.494,98047.0
2025-01-13 12:05:00,413.03,413.68,413.01,413.64,62873.0,411.4542,412.1017,411.4342,412.0618,62873.0
2025-01-13 12:10:00,413.59,414.39,413.52,414.22,99864.0,412.012,412.809,411.9423,412.6396,99864.0
2025-01-13 12:15:00,414.17,414.63,414.0,414.19,62234.0,412.5898,413.0481,412.4205,412.6097,62234.0
2025-01-13 12:20:00,414.12,414.56,414.01,414.3,70702.0,412.54,412.9783,412.4304,412.7193,70702.0
2025-01-13 12:25:00,414.27,414.61,414.15,414.23,45147.0,412.6894,413.0281,412.5699,412.6496,45147.0
2025-01-13 12:30:00,414.23,414.7,414.0,414.61,126933.0,412.6496,413.1178,412.4205,413.0281,126933.0
2025-01-13 12:35:00,414.59,414.66,413.97,414.03,41743.0,413.0082,413.0779,412.3906,412.4503,41743.0
2025-01-13 12:40:00,413.97,414.25,413.86,414.07,37041.0,412.3906,412.6695,412.281,412.4902,37041.0
2025-01-13 12:45:00,414.08,414.41,413.99,414.25,55439.0,412.5002,412.8289,412.4105,412.6695,55439.0
2025-01-13 12:50:00,414.26,415.0,414.26,414.81,40616.0,412.6795,413.4166,412.6795,413.2274,40616.0
2025-01-13 12:55:00,414.82,415.63,414.72,415.5,64150.0,413.2373,414.0442,413.1377,413.9147,64150.0
2025-01-13 13:00:00,415.47,415.6,415.14,415.2,36305.0,413.8849,414.0144,413.5561,413.6159,36305.0
2025-01-13 13:05:00,415.17,415.36,414.91,415.17,39085.0,413.586,413.7753,413.327,413.586,39085.0
2025-01-13 13:10:00,415.2,415.37,414.98,415.36,32294.0,413.6159,413.7852,413.3967,413.7753,32294.0
2025-01-13 13:15:00,415.32,415.7,414.99,414.99,53256.0,413.7354,414.114,413.4067,413.4067,53256.0
2025-01-13 13:20:00,414.94,414.95,414.38,414.56,48513.0,413.3569,413.3668,412.799,412.9783,48513.0
2025-01-13 13:25:00,414.62,415.0,414.5,415.0,45773.0,413.0381,413.4166,412.9186,413.4166,45773.0
2025-01-13 13:30:00,415.09,415.34,414.63,415.02,55042.0,413.5063,413.7553,413.0481,413.4366,55042.0
2025-01-13 13:35:00,414.98,415.06,414.41,414.73,57570.0,413.3967,413.4764,412.8289,413.1477,57570.0
2025-01-13 13:40:00,414.7,414.71,414.12,414.19,63357.0,413.1178,413.1278,412.54,412.6097,63357.0
2025-01-13 13:45:00,414.12,414.99,414.07,414.65,66717.0,412.54,413.4067,412.4902,413.068,66717.0
2025-01-13 13:50:00,414.59,414.91,414.31,414.46,57784.0,413.0082,413.327,412.7293,412.8787,57784.0
2025-01-13 13:55:00,414.42,415.15,414.37,414.98,82820.0,412.8389,413.5661,412.789,413.3967,82820.0
2025-01-13 14:00:00,414.9,415.25,414.69,414.92,66709.0,413.317,413.6657,413.1078,413.3369,66709.0
2025-01-13 14:05:00,414.94,415.21,414.72,414.89,59214.0,413.3569,413.6258,413.1377,413.3071,59214.0
2025-01-13 14:10:00,414.9,415.31,414.74,414.74,51773.0,413.317,413.7255,413.1576,413.1576,51773.0
2025-01-13 14:15:00,414.75,415.02,414.64,414.77,50983.0,413.1676,413.4366,413.058,413.1875,50983.0
2025-01-13 14:20:00,414.8,415.42,414.6,415.25,64553.0,413.2174,413.835,413.0182,413.6657,64553.0
2025-01-13 14:25:00,415.3,416.09,415.14,416.07,107256.0,413.7155,414.5025,413.5561,414.4826,107256.0
2025-01-13 14:30:00,416.03,416.39,415.95,416.25,90636.0,414.4427,414.8013,414.363,414.6619,90636.0
2025-01-13 14:35:00,416.18,416.52,415.8,416.41,51192.0,414.5921,414.9308,414.2136,414.8213,51192.0
2025-01-13 14:40:00,416.45,417.05,416.36,416.88,61049.0,414.8611,415.4588,414.7715,415.2895,61049.0
2025-01-13 14:45:00,416.92,416.92,415.79,415.9,59797.0,415.3293,415.3293,414.2036,414.3132,59797.0
2025-01-13 14:50:00,415.91,416.4,415.83,416.39,58209.0,414.3232,414.8113,414.2435,414.8013,58209.0
2025-01-13 14:55:00,416.35,417.03,416.35,416.81,65974.0,414.7615,415.4389,414.7615,415.2197,65974.0
2025-01-13 15:00:00,416.81,416.84,416.44,416.63,65910.0,415.2197,415.2496,414.8512,415.0404,65910.0
2025-01-13 15:05:00,416.61,416.92,416.6,416.68,52222.0,415.0205,415.3293,415.0105,415.0902,52222.0
2025-01-13 15:10:00,416.67,416.72,416.43,416.6,48710.0,415.0803,415.1301,414.8412,415.0105,48710.0
2025-01-13 15:15:00,416.55,416.91,416.41,416.87,50753.0,414.9607,415.3194,414.8213,415.2795,50753.0
2025-01-13 15:20:00,416.87,416.9,416.05,416.15,86788.0,415.2795,415.3094,414.4626,414.5623,86788.0
2025-01-13 15:25:00,416.15,416.34,416.06,416.14,86346.0,414.5623,414.7515,414.4726,414.5523,86346.0
2025-01-13 15:30:00,416.16,416.49,415.96,416.31,80316.0,414.5722,414.901,414.373,414.7216,80316.0
2025-01-13 15:35:00,416.31,416.73,416.0,416.23,118230.0,414.7216,415.14,414.4128,414.642,118230.0
2025-01-13 15:40:00,416.26,416.76,416.2,416.59,88322.0,414.6718,415.1699,414.6121,415.0006,88322.0
2025-01-13 15:45:00,416.58,416.71,416.46,416.55,84589.0,414.9906,415.1201,414.8711,414.9607,84589.0
2025-01-13 15:50:00,416.59,417.43,416.59,417.17,154609.0,415.0006,415.8374,415.0006,415.5784,154609.0
2025-01-13 15:55:00,417.15,417.63,416.98,417.23,396981.0,415.5584,416.0366,415.3891,415.6381,396981.0
2025-01-14 09:30:00,417.82,418.77,416.72,418.39,440711.0,416.2259,417.1723,415.1301,416.7937,440711.0
2025-01-14 09:35:00,418.32,419.74,418.29,418.52,136294.0,416.724,418.1386,416.6941,416.9232,136294.0
2025-01-14 09:40:00,418.52,418.8,417.81,418.56,149987.0,416.9232,417.2021,416.2159,416.9631,149987.0
2025-01-14 09:45:00,418.57,419.23,418.12,418.33,163180.0,416.973,417.6305,416.5247,416.7339,163180.0
2025-01-14 09:50:00,418.35,418.49,416.73,417.0,103585.0,416.7539,416.8933,415.14,415.409,103585.0
2025-01-14 09:55:00,417.06,417.76,416.61,416.99,109276.0,415.4688,416.1661,415.0205,415.3991,109276.0
2025-01-14 10:00:00,417.02,417.62,416.95,417.1,117902.0,415.4289,416.0266,415.3592,415.5086,117902.0
2025-01-14 10:05:00,417.04,418.05,417.04,417.81,185281.0,415.4489,416.455,415.4489,416.2159,185281.0
2025-01-14 10:10:00,417.83,418.41,417.35,417.6,177543.0,416.2358,416.8136,415.7577,416.0067,177543.0
2025-01-14 10:15:00,417.6,418.28,417.5,417.77,110593.0,416.0067,416.6841,415.9071,416.1761,110593.0
2025-01-14 10:20:00,417.8,418.08,417.34,417.5,146735.0,416.206,416.4849,415.7477,415.9071,146735.0
2025-01-14 10:25:00,417.54,417.83,416.72,416.91,92658.0,415.947,416.2358,415.1301,415.3194,92658.0
2025-01-14 10:30:00,416.91,417.1,416.41,416.62,77926.0,415.3194,415.5086,414.8213,415.0305,77926.0
2025-01-14 10:35:00,416.64,416.78,415.9,416.19,71205.0,415.0504,415.1899,414.3132,414.6021,71205.0
2025-01-14 10:40:00,416.16,417.95,415.98,417.85,109006.0,414.5722,416.3554,414.3929,416.2558,109006.0
2025-01-14 10:45:00,417.85,417.87,416.35,416.9,172174.0,416.2558,416.2757,414.7615,415.3094,172174.0
2025-01-14 10:50:00,416.9,416.92,416.13,416.84,96945.0,415.3094,415.3293,414.5423,415.2496,96945.0
2025-01-14 10:55:00,416.8,416.85,416.07,416.08,52442.0,415.2098,415.2596,414.4826,414.4925,52442.0
2025-01-14 11:00:00,416.14,416.58,415.71,415.82,67573.0,414.5523,414.9906,414.1239,414.2335,67573.0
2025-01-14 11:05:00,415.83,416.2,415.66,416.0,55971.0,414.2435,414.6121,414.0741,414.4128,55971.0
2025-01-14 11:10:00,416.0,416.32,415.34,415.46,78857.0,414.4128,414.7316,413.7553,413.8749,78857.0
2025-01-14 11:15:00,415.45,415.74,415.25,415.47,38918.0,413.8649,414.1538,413.6657,413.8849,38918.0
2025-01-14 11:20:00,415.47,416.38,415.46,416.06,51083.0,413.8849,414.7914,413.8749,414.4726,51083.0
2025-01-14 11:25:00,416.07,416.52,415.7,415.74,60115.0,414.4826,414.9308,414.114,414.1538,60115.0
2025-01-14 11:30:00,415.78,416.2,415.7,416.0,38652.0,414.1937,414.6121,414.114,414.4128,38652.0
2025-01-14 11:35:00,415.99,416.26,415.27,415.39,42450.0,414.4029,414.6718,413.6856,413.8052,42450.0
2025-01-14 11:40:00,415.37,415.42,414.5,414.71,85279.0,413.7852,413.835,412.9186,413.1278,85279.0
2025-01-14 11:45:00,414.78,415.06,414.59,414.91,50220.0,413.1975,413.4764,413.0082,413.327,50220.0
2025-01-14 11:50:00,414.92,415.16,414.41,414.49,82119.0,413.3369,413.576,412.8289,412.9086,82119.0
2025-01-14 11:55:00,414.49,415.08,414.3,414.4,108567.0,412.9086,413.4963,412.7193,412.8189,108567.0
2025-01-14 12:00:00,414.4,414.62,414.16,414.58,46784.0,412.8189,413.0381,412.5798,412.9982,46784.0
2025-01-14 12:05:00,414.43,414.96,414.27,414.89,50930.0,412.8488,413.3768,412.6894,413.3071,50930.0
2025-01-14 12:10:00,414.92,415.3,414.83,415.12,79316.0,413.3369,413.7155,413.2473,413.5362,79316.0
2025-01-14 12:15:00,415.18,415.6,415.04,415.32,24635.0,413.596,414.0144,413.4565,413.7354,24635.0
2025-01-14 12:20:00,415.33,415.33,414.89,415.08,43103.0,413.7454,413.7454,413.3071,413.4963,43103.0
2025-01-14 12:25:00,415.1,415.22,414.81,415.04,34496.0,413.5163,413.6358,413.2274,413.4565,34496.0
2025-01-14 12:30:00,414.98,415.0,414.19,414.19,59330.0,413.3967,413.4166,412.6097,412.6097,59330.0
2025-01-14 12:35:00,414.26,414.52,413.91,414.52,82424.0,412.6795,412.9385,412.3308,412.9385,82424.0
2025-01-14 12:40:00,414.47,415.33,414.24,415.17,29914.0,412.8887,413.7454,412.6595,413.586,29914.0
2025-01-14 12:45:00,415.21,415.25,414.76,414.82,32429.0,413.6258,413.6657,413.1776,413.2373,32429.0
2025-01-14 12:50:00,414.88,415.17,414.71,415.05,37430.0,413.2971,413.586,413.1278,413.4665,37430.0
2025-01-14 12:55:00,415.01,415.07,414.5,415.0,36171.0,413.4266,413.4864,412.9186,413.4166,36171.0
2025-01-14 13:00:00,415.0,415.6,414.91,415.49,52051.0,413.4166,414.0144,413.327,413.9048,52051.0
2025-01-14 13:05:00,415.49,415.59,415.25,415.36,47464.0,413.9048,414.0044,413.6657,413.7753,47464.0
2025-01-14 13:10:00,415.37,415.45,415.07,415.45,19047.0,413.7852,413.8649,413.4864,413.8649,19047.0
2025-01-14 13:15:00,415.4,416.05,415.36,415.75,60240.0,413.8151,414.4626,413.7753,414.1638,60240.0
2025-01-14 13:20:00,415.71,416.03,415.59,416.02,29939.0,414.1239,414.4427,414.0044,414.4328,29939.0
2025-01-14 13:25:00,416.04,416.5,416.02,416.2,59609.0,414.4527,414.9109,414.4328,414.6121,59609.0
2025-01-14 13:30:00,416.16,416.23,415.95,416.15,31708.0,414.5722,414.642,414.363,414.5623,31708.0
2025-01-14 13:35:00,416.18,416.43,415.98,416.35,31984.0,414.5921,414.8412,414.3929,414.7615,31984.0
2025-01-14 13:40:00,416.31,416.98,416.3,416.76,73648.0,414.7216,415.3891,414.7117,415.1699,73648.0
2025-01-14 13:45:00,416.77,417.2,416.7,417.13,56452.0,415.1799,415.6083,415.1102,415.5385,56452.0
2025-01-14 13:50:00,417.14,417.36,416.96,417.3,94681.0,415.5485,415.7676,415.3692,415.7079,94681.0
2025-01-14 13:55:00,417.3,417.61,417.08,417.18,71275.0,415.7079,416.0167,415.4887,415.5883,71275.0
2025-01-14 14:00:00,417.19,417.32,416.88,417.15,37959.0,415.5983,415.7278,415.2895,415.5584,37959.0
2025-01-14 14:05:00,417.17,417.48,417.03,417.35,47103.0,415.5784,415.8872,415.4389,415.7577,47103.0
2025-01-14 14:10:00,417.31,417.45,417.06,417.42,35413.0,415.7178,415.8573,415.4688,415.8274,35413.0
2025-01-14 14:15:00,417.42,417.82,417.24,417.5,41835.0,415.8274,416.2259,415.6481,415.9071,41835.0
2025-01-14 14:20:00,417.5,417.56,417.29,417.45,40619.0,415.9071,415.9669,415.6979,415.8573,40619.0
2025-01-14 14:25:00,417.46,417.55,416.96,417.01,65838.0,415.8673,415.9569,415.3692,415.419,65838.0
2025-01-14 14:30:00,417.03,417.37,416.96,417.25,50211.0,415.4389,415.7776,415.3692,415.6581,50211.0
2025-01-14 14:35:00,417.26,417.49,417.22,417.22,62060.0,415.668,415.8971,415.6282,415.6282,62060.0
2025-01-14 14:40:00,417.22,417.35,416.71,416.85,49048.0,415.6282,415.7577,415.1201,415.2596,49048.0
2025-01-14 14:45:00,416.85,416.87,416.52,416.55,70186.0,415.2596,415.2795,414.9308,414.9607,70186.0
2025-01-14 14:50:00,416.56,416.57,415.34,415.36,64358.0,414.9707,414.9807,413.7553,413.7753,64358.0
2025-01-14 14:55:00,415.32,415.43,414.25,414.3,115916.0,413.7354,413.845,412.6695,412.7193,115916.0
2025-01-14 15:00:00,414.3,414.59,412.32,412.42,232864.0,412.7193,413.0082,410.7469,410.8465,232864.0
2025-01-14 15:05:00,412.42,412.76,411.83,412.06,243192.0,410.8465,411.1852,410.2587,410.4879,243192.0
2025-01-14 15:10:00,412.0,412.0,411.25,411.26,212031.0,410.4281,410.4281,409.681,409.6909,212031.0
2025-01-14 15:15:00,411.25,411.71,410.72,411.27,360340.0,409.681,410.1392,409.153,409.7009,360340.0
2025-01-14 15:20:00,411.28,411.61,410.72,411.61,170072.0,409.7108,410.0396,409.153,410.0396,170072.0
2025-01-14 15:25:00,411.6,412.1,411.35,411.9,147838.0,410.0296,410.5277,409.7806,410.3285,147838.0
2025-01-14 15:30:00,411.9,412.25,411.66,411.79,160143.0,410.3285,410.6771,410.0894,410.2189,160143.0
2025-01-14 15:35:00,411.82,412.33,411.49,411.56,136861.0,410.2488,410.7568,409.92,409.9898,136861.0
2025-01-14 15:40:00,411.58,412.45,411.55,412.4,160809.0,410.0097,410.8764,409.9798,410.8266,160809.0
2025-01-14 15:45:00,412.43,413.15,412.37,412.92,148835.0,410.8565,411.5737,410.7967,411.3446,148835.0
2025-01-14 15:50:00,412.9,414.7,412.9,414.41,268378.0,411.3247,413.1178,411.3247,412.8289,268378.0
2025-01-14 15:55:00,414.46,415.75,414.28,415.69,686183.0,412.8787,414.1638,412.6994,414.104,686183.0
2025-01-15 09:30:00,419.13,422.43,418.26,421.29,624460.0,417.5309,420.8183,416.6642,419.6826,624460.0
2025-01-15 09:35:00,421.38,422.07,420.38,421.65,319700.0,419.7723,420.4597,418.7761,420.0413,319700.0
2025-01-15 09:40:00,421.58,423.34,421.5,423.32,316612.0,419.9715,421.7248,419.8918,421.7049,316612.0
2025-01-15 09:45:00,423.32,425.32,423.27,425.1,285464.0,421.7049,423.6973,421.6551,423.4781,285464.0
2025-01-15 09:50:00,425.03,425.25,424.36,424.5,250345.0,423.4084,423.6275,422.7409,422.8804,250345.0
2025-01-15 09:55:00,424.52,424.86,423.23,424.0,146431.0,422.9003,423.239,421.6152,422.3823,146431.0
2025-01-15 10:00:00,423.88,424.71,423.81,424.3,84345.0,422.2628,423.0896,422.193,422.6812,84345.0
2025-01-15 10:05:00,424.27,425.16,424.09,424.65,105415.0,422.6513,423.5379,422.472,423.0298,105415.0
2025-01-15 10:10:00,424.66,424.67,423.68,423.77,86137.0,423.0398,423.0498,422.0635,422.1532,86137.0
2025-01-15 10:15:00,423.77,425.37,423.7,425.26,137716.0,422.1532,423.7471,422.0835,423.6375,137716.0
2025-01-15 10:20:00,425.35,425.4,424.91,425.31,122722.0,423.7272,423.777,423.2888,423.6873,122722.0
2025-01-15 10:25:00,425.25,425.51,425.04,425.28,143234.0,423.6275,423.8865,423.4183,423.6574,143234.0
2025-01-15 10:30:00,425.31,425.43,424.85,425.23,121015.0,423.6873,423.8069,423.2291,423.6076,121015.0
2025-01-15 10:35:00,425.17,425.52,424.89,425.27,105478.0,423.5478,423.8965,423.2689,423.6475,105478.0
2025-01-15 10:40:00,425.24,425.61,425.0,425.27,111590.0,423.6176,423.9862,423.3785,423.6475,111590.0
2025-01-15 10:45:00,425.4,425.6,425.05,425.3,74310.0,423.777,423.9762,423.4283,423.6773,74310.0
2025-01-15 10:50:00,425.3,425.6,425.03,425.44,55845.0,423.6773,423.9762,423.4084,423.8168,55845.0
2025-01-15 10:55:00,425.4,425.52,424.74,424.81,79324.0,423.777,423.8965,423.1195,423.1892,79324.0
2025-01-15 11:00:00,424.81,425.62,424.81,425.5,74082.0,423.1892,423.9961,423.1892,423.8766,74082.0
2025-01-15 11:05:00,425.46,425.6,424.88,425.39,97625.0,423.8367,423.9762,423.2589,423.767,97625.0
2025-01-15 11:10:00,425.33,426.45,425.22,426.38,170475.0,423.7072,424.823,423.5977,424.7532,170475.0
2025-01-15 11:15:00,426.42,427.14,425.88,427.08,181607.0,424.7931,425.5103,424.2551,425.4506,181607.0
2025-01-15 11:20:00,427.12,427.42,426.54,426.74,147279.0,425.4904,425.7893,424.9126,425.1119,147279.0
2025-01-15 11:25:00,426.7,426.9,426.22,426.29,72366.0,425.072,425.2712,424.5938,424.6636,72366.0
2025-01-15 11:30:00,426.22,426.31,425.15,425.36,137885.0,424.5938,424.6835,423.5279,423.7371,137885.0
2025-01-15 11:35:00,425.38,425.84,425.24,425.3,65126.0,423.757,424.2153,423.6176,423.6773,65126.0
2025-01-15 11:40:00,425.29,425.54,424.97,425.04,51806.0,423.6674,423.9164,423.3486,423.4183,51806.0
2025-01-15 11:45:00,425.04,425.18,424.76,424.94,60838.0,423.4183,423.5578,423.1394,423.3187,60838.0
2025-01-15 11:50:00,424.86,425.15,424.66,424.94,81739.0,423.239,423.5279,423.0398,423.3187,81739.0
2025-01-15 11:55:00,424.94,425.2,424.65,424.9,47535.0,423.3187,423.5777,423.0298,423.2789,47535.0
2025-01-15 12:00:00,424.87,425.04,424.37,424.94,85170.0,423.249,423.4183,422.7509,423.3187,85170.0
2025-01-15 12:05:00,424.94,425.38,424.8,425.33,31964.0,423.3187,423.757,423.1793,423.7072,31964.0
2025-01-15 12:10:00,425.36,425.69,425.26,425.31,37338.0,423.7371,424.0659,423.6375,423.6873,37338.0
2025-01-15 12:15:00,425.35,425.49,424.99,425.09,43903.0,423.7272,423.8666,423.3685,423.4681,43903.0
2025-01-15 12:20:00,425.0,425.45,424.81,425.42,58776.0,423.3785,423.8268,423.1892,423.7969,58776.0
2025-01-15 12:25:00,425.42,425.53,425.15,425.22,44359.0,423.7969,423.9065,423.5279,423.5977,44359.0
2025-01-15 12:30:00,425.16,425.62,425.04,425.09,74672.0,423.5379,423.9961,423.4183,423.4681,74672.0
2025-01-15 12:35:00,425.08,425.89,425.03,425.82,95615.0,423.4582,424.2651,423.4084,424.1954,95615.0
2025-01-15 12:40:00,425.8,426.21,425.72,425.89,89403.0,424.1754,424.5839,424.0957,424.2651,89403.0
2025-01-15 12:45:00,425.88,426.45,425.77,426.35,47661.0,424.2551,424.823,424.1456,424.7233,47661.0
2025-01-15 12:50:00,426.34,426.34,425.44,425.5,68133.0,424.7134,424.7134,423.8168,423.8766,68133.0
2025-01-15 12:55:00,425.49,425.49,424.66,424.75,72986.0,423.8666,423.8666,423.0398,423.1294,72986.0
2025-01-15 13:00:00,424.69,425.34,424.6,425.18,63562.0,423.0697,423.7172,422.98,423.5578,63562.0
2025-01-15 13:05:00,425.15,425.68,425.15,425.64,32116.0,423.5279,424.0559,423.5279,424.016,32116.0
2025-01-15 13:10:00,425.64,425.67,425.28,425.51,30012.0,424.016,424.0459,423.6574,423.8865,30012.0
2025-01-15 13:15:00,425.52,425.56,425.1,425.5,65698.0,423.8965,423.9364,423.4781,423.8766,65698.0
2025-01-15 13:20:00,425.5,425.74,425.5,425.61,35760.0,423.8766,424.1157,423.8766,423.9862,35760.0
2025-01-15 13:25:00,425.58,425.76,425.39,425.67,65214.0,423.9563,424.1356,423.767,424.0459,65214.0
2025-01-15 13:30:00,425.68,425.81,425.46,425.46,70324.0,424.0559,424.1854,423.8367,423.8367,70324.0
2025-01-15 13:35:00,425.46,425.54,425.25,425.46,44578.0,423.8367,423.9164,423.6275,423.8367,44578.0
2025-01-15 13:40:00,425.49,426.0,425.43,425.94,35886.0,423.8666,424.3747,423.8069,424.3149,35886.0
2025-01-15 13:45:00,426.0,426.2,425.92,425.93,40646.0,424.3747,424.5739,424.295,424.3049,40646.0
2025-01-15 13:50:00,426.02,426.35,426.02,426.13,40941.0,424.3946,424.7233,424.3946,424.5042,40941.0
2025-01-15 13:55:00,426.11,426.16,425.81,425.85,30316.0,424.4843,424.5341,424.1854,424.2252,30316.0
2025-01-15 14:00:00,425.86,426.04,425.8,425.97,26794.0,424.2352,424.4145,424.1754,424.3448,26794.0
2025-01-15 14:05:00,425.96,426.09,425.8,425.85,49926.0,424.3348,424.4643,424.1754,424.2252,49926.0
2025-01-15 14:10:00,425.84,426.1,425.83,426.02,42940.0,424.2153,424.4743,424.2053,424.3946,42940.0
2025-01-15 14:15:00,426.02,426.18,425.84,426.15,79613.0,424.3946,424.554,424.2153,424.5241,79613.0
2025-01-15 14:20:00,426.15,426.33,426.02,426.02,38605.0,424.5241,424.7034,424.3946,424.3946,38605.0
2025-01-15 14:25:00,426.01,426.68,425.98,426.59,65088.0,424.3846,425.0521,424.3548,424.9624,65088.0
2025-01-15 14:30:00,426.65,426.93,426.58,426.69,77548.0,425.0222,425.3011,424.9525,425.062,77548.0
2025-01-15 14:35:00,426.71,427.01,426.67,426.94,55307.0,425.082,425.3808,425.0421,425.3111,55307.0
2025-01-15 14:40:00,426.92,426.99,426.55,426.66,43890.0,425.2912,425.3609,424.9226,425.0322,43890.0
2025-01-15 14:45:00,426.66,426.93,426.58,426.8,50917.0,425.0322,425.3011,424.9525,425.1716,50917.0
2025-01-15 14:50:00,426.84,427.33,426.64,427.23,56744.0,425.2115,425.6996,425.0122,425.6,56744.0
2025-01-15 14:55:00,427.24,427.33,427.09,427.27,45931.0,425.6099,425.6996,425.4605,425.6398,45931.0
2025-01-15 15:00:00,427.3,427.61,427.04,427.1,69017.0,425.6697,425.9785,425.4107,425.4705,69017.0
2025-01-15 15:05:00,427.1,427.35,427.02,427.18,46041.0,425.4705,425.7195,425.3908,425.5502,46041.0
2025-01-15 15:10:00,427.22,427.57,427.18,427.49,63073.0,425.59,425.9387,425.5502,425.859,63073.0
2025-01-15 15:15:00,427.43,427.83,427.35,427.78,102769.0,425.7992,426.1977,425.7195,426.1479,102769.0
2025-01-15 15:20:00,427.77,428.04,427.73,427.87,105801.0,426.1379,426.4069,426.0981,426.2375,105801.0
2025-01-15 15:25:00,427.88,428.15,427.77,427.77,193151.0,426.2475,426.5165,426.1379,426.1379,193151.0
2025-01-15 15:30:00,427.77,427.77,427.15,427.35,98766.0,426.1379,426.1379,425.5203,425.7195,98766.0
2025-01-15 15:35:00,427.32,427.4,426.72,427.02,120183.0,425.6896,425.7693,425.0919,425.3908,120183.0
2025-01-15 15:40:00,427.02,427.36,426.92,427.08,106329.0,425.3908,425.7295,425.2912,425.4506,106329.0
2025-01-15 15:45:00,427.05,427.36,426.98,427.1,133194.0,425.4207,425.7295,425.3509,425.4705,133194.0
2025-01-15 15:50:00,427.06,427.15,426.09,426.17,284409.0,425.4306,425.5203,424.4643,424.544,284409.0
2025-01-15 15:55:00,426.17,427.2,426.13,426.26,648735.0,424.544,425.5701,424.5042,424.6337,648735.0
2025-01-16 09:30:00,428.69,429.49,425.8,426.67,528151.0,427.0544,427.8514,424.1754,425.0421,528151.0
2025-01-16 09:35:00,426.77,428.21,426.47,427.99,122043.0,425.1417,426.5762,424.8429,426.3571,122043.0
2025-01-16 09:40:00,427.92,428.48,427.13,427.72,181720.0,426.2874,426.8452,425.5004,426.0881,181720.0
2025-01-16 09:45:00,427.75,428.0,426.17,426.2,210489.0,426.118,426.367,424.544,424.5739,210489.0
2025-01-16 09:50:00,426.21,426.68,425.62,426.3,250946.0,424.5839,425.0521,423.9961,424.6735,250946.0
2025-01-16 09:55:00,426.26,426.87,425.74,426.83,116690.0,424.6337,425.2414,424.1157,425.2015,116690.0
2025-01-16 10:00:00,426.83,426.96,425.02,426.17,193542.0,425.2015,425.331,423.3984,424.544,193542.0
2025-01-16 10:05:00,426.23,428.17,426.1,427.78,137341.0,424.6038,426.5364,424.4743,426.1479,137341.0
2025-01-16 10:10:00,427.76,427.83,426.54,426.67,89594.0,426.128,426.1977,424.9126,425.0421,89594.0
2025-01-16 10:15:00,426.69,427.37,426.64,426.92,89889.0,425.062,425.7394,425.0122,425.2912,89889.0
2025-01-16 10:20:00,426.92,427.09,426.44,426.99,74330.0,425.2912,425.4605,424.813,425.3609,74330.0
2025-01-16 10:25:00,427.0,427.02,425.95,426.14,49173.0,425.3709,425.3908,424.3249,424.5141,49173.0
2025-01-16 10:30:00,426.09,427.38,426.02,426.74,76048.0,424.4643,425.7494,424.3946,425.1119,76048.0
2025-01-16 10:35:00,426.7,427.63,426.5,427.25,81585.0,425.072,425.9985,424.8728,425.6199,81585.0
2025-01-16 10:40:00,427.13,427.33,426.32,426.46,76255.0,425.5004,425.6996,424.6935,424.8329,76255.0
2025-01-16 10:45:00,426.45,426.6,425.87,426.42,64050.0,424.823,424.9724,424.2452,424.7931,64050.0
2025-01-16 10:50:00,426.48,426.77,426.3,426.57,52563.0,424.8528,425.1417,424.6735,424.9425,52563.0
2025-01-16 10:55:00,426.61,427.42,426.57,427.41,61344.0,424.9823,425.7893,424.9425,425.7793,61344.0
2025-01-16 11:00:00,427.4,428.06,427.27,427.57,113873.0,425.7693,426.4268,425.6398,425.9387,113873.0
2025-01-16 11:05:00,427.57,428.22,427.26,428.11,109874.0,425.9387,426.5862,425.6299,426.4766,109874.0
2025-01-16 11:10:00,428.13,428.13,427.36,427.41,79165.0,426.4965,426.4965,425.7295,425.7793,79165.0
2025-01-16 11:15:00,427.41,427.59,426.32,426.95,101215.0,425.7793,425.9586,424.6935,425.3211,101215.0
2025-01-16 11:20:00,426.84,426.98,426.43,426.66,49728.0,425.2115,425.3509,424.803,425.0322,49728.0
2025-01-16 11:25:00,426.7,427.15,426.59,427.07,39893.0,425.072,425.5203,424.9624,425.4406,39893.0
2025-01-16 11:30:00,427.08,427.35,426.99,427.05,36356.0,425.4506,425.7195,425.3609,425.4207,36356.0
2025-01-16 11:35:00,427.0,427.25,426.49,426.68,39731.0,425.3709,425.6199,424.8628,425.0521,39731.0
2025-01-16 11:40:00,426.7,426.76,426.03,426.58,52762.0,425.072,425.1318,424.4046,424.9525,52762.0
2025-01-16 11:45:00,426.66,426.91,426.44,426.75,39781.0,425.0322,425.2812,424.813,425.1218,39781.0
2025-01-16 11:50:00,426.79,426.95,426.44,426.87,38060.0,425.1617,425.3211,424.813,425.2414,38060.0
2025-01-16 11:55:00,426.87,427.32,426.65,427.26,40755.0,425.2414,425.6896,425.0222,425.6299,40755.0
2025-01-16 12:00:00,427.19,427.44,427.02,427.34,59020.0,425.5601,425.8092,425.3908,425.7096,59020.0
2025-01-16 12:05:00,427.31,427.4,427.0,427.18,24916.0,425.6797,425.7693,425.3709,425.5502,24916.0
2025-01-16 12:10:00,427.16,427.28,426.83,426.88,36472.0,425.5303,425.6498,425.2015,425.2513,36472.0
2025-01-16 12:15:00,426.89,427.17,426.48,426.77,54809.0,425.2613,425.5402,424.8528,425.1417,54809.0
2025-01-16 12:20:00,426.77,427.15,426.48,426.99,57417.0,425.1417,425.5203,424.8528,425.3609,57417.0
2025-01-16 12:25:00,427.01,427.41,426.93,427.34,40496.0,425.3808,425.7793,425.3011,425.7096,40496.0
2025-01-16 12:30:00,427.35,427.46,427.14,427.27,43869.0,425.7195,425.8291,425.5103,425.6398,43869.0
2025-01-16 12:35:00,427.27,427.27,426.86,426.91,29913.0,425.6398,425.6398,425.2314,425.2812,29913.0
2025-01-16 12:40:00,426.93,427.01,426.73,426.87,34178.0,425.3011,425.3808,425.1019,425.2414,34178.0
2025-01-16 12:45:00,426.87,427.16,426.81,426.86,24879.0,425.2414,425.5303,425.1816,425.2314,24879.0
2025-01-16 12:50:00,426.91,427.15,426.77,427.11,28997.0,425.2812,425.5203,425.1417,425.4804,28997.0
2025-01-16 12:55:00,427.11,427.26,426.88,426.91,39600.0,425.4804,425.6299,425.2513,425.2812,39600.0
2025-01-16 13:00:00,426.87,427.6,426.8,427.3,106840.0,425.2414,425.9686,425.1716,425.6697,106840.0
2025-01-16 13:05:00,427.34,427.41,426.86,427.03,33711.0,425.7096,425.7793,425.2314,425.4007,33711.0
2025-01-16 13:10:00,427.0,427.37,426.91,426.95,22304.0,425.3709,425.7394,425.2812,425.3211,22304.0
2025-01-16 13:15:00,426.98,427.03,426.72,426.98,27567.0,425.3509,425.4007,425.0919,425.3509,27567.0
2025-01-16 13:20:00,426.99,427.18,426.91,426.91,28573.0,425.3609,425.5502,425.2812,425.2812,28573.0
2025-01-16 13:25:00,426.96,427.02,426.2,426.35,30203.0,425.331,425.3908,424.5739,424.7233,30203.0
2025-01-16 13:30:00,426.34,426.75,426.04,426.47,38806.0,424.7134,425.1218,424.4145,424.8429,38806.0
2025-01-16 13:35:00,426.49,426.59,425.91,426.05,45037.0,424.8628,424.9624,424.285,424.4245,45037.0
2025-01-16 13:40:00,426.12,426.42,425.95,426.04,32206.0,424.4942,424.7931,424.3249,424.4145,32206.0
2025-01-16 13:45:00,426.06,426.06,425.11,425.64,56180.0,424.4344,424.4344,423.4881,424.016,56180.0
2025-01-16 13:50:00,425.56,425.87,425.2,425.76,68083.0,423.9364,424.2452,423.5777,424.1356,68083.0
2025-01-16 13:55:00,425.76,426.76,425.12,425.59,173490.0,424.1356,425.1318,423.498,423.9662,173490.0
2025-01-16 14:00:00,425.56,426.35,425.16,426.23,60315.0,423.9364,424.7233,423.5379,424.6038,60315.0
2025-01-16 14:05:00,426.29,426.92,426.25,426.92,56674.0,424.6636,425.2912,424.6237,425.2912,56674.0
2025-01-16 14:10:00,426.87,427.29,426.73,427.02,46506.0,425.2414,425.6598,425.1019,425.3908,46506.0
2025-01-16 14:15:00,427.1,427.43,427.07,427.38,100648.0,425.4705,425.7992,425.4406,425.7494,100648.0
2025-01-16 14:20:00,427.39,427.45,426.6,426.73,55037.0,425.7594,425.8191,424.9724,425.1019,55037.0
2025-01-16 14:25:00,426.73,427.43,426.66,427.04,97743.0,425.1019,425.7992,425.0322,425.4107,97743.0
2025-01-16 14:30:00,427.07,427.18,426.62,426.95,76876.0,425.4406,425.5502,424.9923,425.3211,76876.0
2025-01-16 14:35:00,426.99,427.44,426.89,427.36,77387.0,425.3609,425.8092,425.2613,425.7295,77387.0
2025-01-16 14:40:00,427.34,427.37,426.88,426.95,55978.0,425.7096,425.7394,425.2513,425.3211,55978.0
2025-01-16 14:45:00,426.95,427.0,426.76,426.87,46273.0,425.3211,425.3709,425.1318,425.2414,46273.0
2025-01-16 14:50:00,426.89,427.11,426.57,427.0,43850.0,425.2613,425.4804,424.9425,425.3709,43850.0
2025-01-16 14:55:00,427.06,427.74,427.05,427.58,63239.0,425.4306,426.108,425.4207,425.9486,63239.0
2025-01-16 15:00:00,427.56,427.87,427.37,427.83,42383.0,425.9287,426.2375,425.7394,426.1977,42383.0
2025-01-16 15:05:00,427.79,428.08,427.43,427.55,83926.0,426.1578,426.4467,425.7992,425.9188,83926.0
2025-01-16 15:10:00,427.59,427.68,427.28,427.33,36081.0,425.9586,426.0483,425.6498,425.6996,36081.0
2025-01-16 15:15:00,427.33,427.48,427.01,427.13,46426.0,425.6996,425.849,425.3808,425.5004,46426.0
2025-01-16 15:20:00,427.14,427.14,426.59,426.74,55713.0,425.5103,425.5103,424.9624,425.1119,55713.0
2025-01-16 15:25:00,426.73,427.01,426.68,426.75,37869.0,425.1019,425.3808,425.0521,425.1218,37869.0
2025-01-16 15:30:00,426.71,427.01,426.54,426.58,46848.0,425.082,425.3808,424.9126,424.9525,46848.0
2025-01-16 15:35:00,426.59,426.66,425.91,425.99,64430.0,424.9624,425.0322,424.285,424.3647,64430.0
2025-01-16 15:40:00,426.0,426.6,425.93,426.33,82842.0,424.3747,424.9724,424.3049,424.7034,82842.0
2025-01-16 15:45:00,426.37,426.37,425.96,426.05,71582.0,424.7433,424.7433,424.3348,424.4245,71582.0
2025-01-16 15:50:00,426.02,426.38,425.48,425.84,170062.0,424.3946,424.7532,423.8567,424.2153,170062.0
2025-01-16 15:55:00,425.87,425.88,424.39,424.54,462899.0,424.2452,424.2551,422.7708,422.9202,462899.0
2025-01-17 09:30:00,434.09,434.48,430.45,431.19,5247756.0,432.4338,432.8223,428.8077,429.5449,5247756.0
2025-01-17 09:35:00,431.35,432.46,430.41,430.63,229594.0,429.7043,430.81,428.7679,428.987,229594.0
2025-01-17 09:40:00,430.82,430.88,428.44,428.88,243457.0,429.1763,429.2361,426.8054,427.2437,243457.0
2025-01-17 09:45:00,428.91,429.94,428.76,429.71,259142.0,427.2736,428.2996,427.1241,428.0705,259142.0
2025-01-17 09:50:00,429.8,429.92,428.51,428.99,104747.0,428.1602,428.2797,426.8751,427.3533,104747.0
2025-01-17 09:55:00,429.0,429.6,428.17,428.88,129096.0,427.3632,427.9609,426.5364,427.2437,129096.0
2025-01-17 10:00:00,428.88,429.39,428.33,429.19,151028.0,427.2437,427.7517,426.6958,427.5525,151028.0
2025-01-17 10:05:00,429.17,430.37,429.07,429.25,127361.0,427.5326,428.728,427.433,427.6123,127361.0
2025-01-17 10:10:00,429.22,429.75,428.64,429.11,106586.0,427.5824,428.1104,427.0046,427.4728,106586.0
2025-01-17 10:15:00,429.03,429.86,429.02,429.48,70395.0,427.3931,428.2199,427.3832,427.8414,70395.0
2025-01-17 10:20:00,429.59,429.67,428.47,429.46,92095.0,427.951,428.0307,426.8353,427.8215,92095.0
2025-01-17 10:25:00,429.5,429.56,428.49,429.19,97271.0,427.8613,427.9211,426.8552,427.5525,97271.0
2025-01-17 10:30:00,429.22,429.67,429.08,429.3,86898.0,427.5824,428.0307,427.4429,427.6621,86898.0
2025-01-17 10:35:00,429.31,429.61,428.91,429.45,66618.0,427.672,427.9709,427.2736,427.8115,66618.0
2025-01-17 10:40:00,429.47,429.65,428.72,428.85,69031.0,427.8314,428.0108,427.0843,427.2138,69031.0
2025-01-17 10:45:00,428.81,429.03,428.48,428.97,127933.0,427.174,427.3931,426.8452,427.3333,127933.0
2025-01-17 10:50:00,428.97,429.34,428.82,429.06,183708.0,427.3333,427.7019,427.1839,427.423,183708.0
2025-01-17 10:55:00,429.06,429.29,428.76,429.03,85304.0,427.423,427.6521,427.1241,427.3931,85304.0
2025-01-17 11:00:00,429.03,429.35,428.82,429.13,86504.0,427.3931,427.7119,427.1839,427.4927,86504.0
2025-01-17 11:05:00,429.11,429.55,428.88,428.98,106026.0,427.4728,427.9111,427.2437,427.3433,106026.0
2025-01-17 11:10:00,429.0,429.39,428.93,429.38,79868.0,427.3632,427.7517,427.2935,427.7418,79868.0
2025-01-17 11:15:00,429.36,429.46,428.54,429.06,71604.0,427.7219,427.8215,426.905,427.423,71604.0
2025-01-17 11:20:00,429.08,429.27,428.9,429.22,66495.0,427.4429,427.6322,427.2636,427.5824,66495.0
2025-01-17 11:25:00,429.22,429.99,429.22,429.9,95690.0,427.5824,428.3495,427.5824,428.2598,95690.0
2025-01-17 11:30:00,429.93,430.13,428.55,428.9,132250.0,428.2897,428.4889,426.9149,427.2636,132250.0
2025-01-17 11:35:00,428.89,429.23,428.84,429.02,57723.0,427.2536,427.5924,427.2038,427.3832,57723.0
2025-01-17 11:40:00,429.03,429.15,428.77,429.02,47860.0,427.3931,427.5127,427.1341,427.3832,47860.0
2025-01-17 11:45:00,429.06,429.2,428.79,429.02,56203.0,427.423,427.5625,427.154,427.3832,56203.0
2025-01-17 11:50:00,429.1,429.24,428.82,428.92,66593.0,427.4628,427.6023,427.1839,427.2835,66593.0
2025-01-17 11:55:00,428.92,429.39,428.87,429.29,56582.0,427.2835,427.7517,427.2337,427.6521,56582.0
2025-01-17 12:00:00,429.29,429.45,428.9,429.28,82292.0,427.6521,427.8115,427.2636,427.6422,82292.0
2025-01-17 12:05:00,429.29,429.63,429.22,429.58,46432.0,427.6521,427.9908,427.5824,427.941,46432.0
2025-01-17 12:10:00,429.58,429.76,429.31,429.55,59023.0,427.941,428.1203,427.672,427.9111,59023.0
2025-01-17 12:15:00,429.6,429.85,429.54,429.82,31642.0,427.9609,428.21,427.9012,428.1801,31642.0
2025-01-17 12:20:00,429.85,430.46,429.82,430.35,71992.0,428.21,428.8177,428.1801,428.7081,71992.0
2025-01-17 12:25:00,430.35,430.77,430.29,430.67,69617.0,428.7081,429.1265,428.6483,429.0269,69617.0
2025-01-17 12:30:00,430.68,430.99,430.57,430.7,46776.0,429.0368,429.3456,428.9272,429.0567,46776.0
2025-01-17 12:35:00,430.67,430.9,430.42,430.88,54620.0,429.0269,429.256,428.7778,429.2361,54620.0
2025-01-17 12:40:00,430.88,430.9,430.45,430.69,48413.0,429.2361,429.256,428.8077,429.0468,48413.0
2025-01-17 12:45:00,430.72,431.16,430.49,431.07,62125.0,429.0767,429.515,428.8475,429.4253,62125.0
2025-01-17 12:50:00,431.07,431.57,431.03,431.57,63785.0,429.4253,429.9234,429.3855,429.9234,63785.0
2025-01-17 12:55:00,431.58,432.0,431.14,431.7,127260.0,429.9334,430.3518,429.4951,430.0529,127260.0
2025-01-17 13:00:00,431.63,431.7,431.33,431.55,42187.0,429.9832,430.0529,429.6843,429.9035,42187.0
2025-01-17 13:05:00,431.54,431.85,431.22,431.56,46993.0,429.8935,430.2024,429.5748,429.9135,46993.0
2025-01-17 13:10:00,431.54,431.99,431.54,431.75,47837.0,429.8935,430.3418,429.8935,430.1027,47837.0
2025-01-17 13:15:00,431.73,431.96,431.72,431.85,39028.0,430.0828,430.3119,430.0729,430.2024,39028.0
2025-01-17 13:20:00,431.86,432.21,431.85,431.86,73864.0,430.2123,430.561,430.2024,430.2123,73864.0
2025-01-17 13:25:00,431.91,432.1,431.82,431.98,50488.0,430.2621,430.4514,430.1725,430.3319,50488.0
2025-01-17 13:30:00,431.94,431.99,431.55,431.56,47067.0,430.292,430.3418,429.9035,429.9135,47067.0
2025-01-17 13:35:00,431.55,431.97,431.45,431.9,45745.0,429.9035,430.3219,429.8039,430.2522,45745.0
2025-01-17 13:40:00,431.9,431.96,431.36,431.48,35919.0,430.2522,430.3119,429.7142,429.8338,35919.0
2025-01-17 13:45:00,431.55,431.83,431.5,431.5,43360.0,429.9035,430.1824,429.8537,429.8537,43360.0
2025-01-17 13:50:00,431.54,431.55,430.98,431.08,49991.0,429.8935,429.9035,429.3357,429.4353,49991.0
2025-01-17 13:55:00,431.15,431.2,430.9,431.16,38344.0,429.505,429.5548,429.256,429.515,38344.0
2025-01-17 14:00:00,431.18,431.35,430.99,430.99,45844.0,429.5349,429.7043,429.3456,429.3456,45844.0
2025-01-17 14:05:00,431.03,431.03,428.81,430.15,310491.0,429.3855,429.3855,427.174,428.5088,310491.0
2025-01-17 14:10:00,430.08,430.64,429.94,430.41,64795.0,428.4391,428.997,428.2996,428.7679,64795.0
2025-01-17 14:15:00,430.33,430.53,429.76,429.9,87049.0,428.6882,428.8874,428.1203,428.2598,87049.0
2025-01-17 14:20:00,429.88,430.53,429.79,430.38,59384.0,428.2399,428.8874,428.1502,428.738,59384.0
2025-01-17 14:25:00,430.4,430.53,429.97,430.1,38243.0,428.7579,428.8874,428.3295,428.459,38243.0
2025-01-17 14:30:00,430.11,430.14,429.73,429.88,35263.0,428.469,428.4989,428.0904,428.2399,35263.0
2025-01-17 14:35:00,429.96,430.45,429.91,430.34,29664.0,428.3196,428.8077,428.2698,428.6981,29664.0
2025-01-17 14:40:00,430.33,430.48,429.91,430.05,52747.0,428.6882,428.8376,428.2698,428.4092,52747.0
2025-01-17 14:45:00,430.07,430.33,430.0,430.06,52321.0,428.4291,428.6882,428.3594,428.4192,52321.0
2025-01-17 14:50:00,430.05,430.09,429.72,429.84,45052.0,428.4092,428.4491,428.0805,428.2,45052.0
2025-01-17 14:55:00,429.81,430.09,429.53,429.92,53615.0,428.1701,428.4491,427.8912,428.2797,53615.0
2025-01-17 15:00:00,430.0,430.46,429.56,430.31,52237.0,428.3594,428.8177,427.9211,428.6682,52237.0
2025-01-17 15:05:00,430.3,430.58,430.02,430.5,96919.0,428.6583,428.9372,428.3793,428.8575,96919.0
2025-01-17 15:10:00,430.5,430.77,430.46,430.49,62784.0,428.8575,429.1265,428.8177,428.8475,62784.0
2025-01-17 15:15:00,430.52,430.59,430.07,430.38,69779.0,428.8774,428.9472,428.4291,428.738,69779.0
2025-01-17 15:20:00,430.36,430.55,430.22,430.35,69962.0,428.718,428.9073,428.5786,428.7081,69962.0
2025-01-17 15:25:00,430.35,430.47,430.16,430.29,58557.0,428.7081,428.8276,428.5188,428.6483,58557.0
2025-01-17 15:30:00,430.23,430.44,430.22,430.41,101986.0,428.5885,428.7977,428.5786,428.7679,101986.0
2025-01-17 15:35:00,430.4,430.63,430.4,430.56,114845.0,428.7579,428.987,428.7579,428.9173,114845.0
2025-01-17 15:40:00,430.56,430.96,430.46,430.84,120782.0,428.9173,429.3158,428.8177,429.1962,120782.0
2025-01-17 15:45:00,430.83,431.09,430.55,430.61,165209.0,429.1862,429.4453,428.9073,428.9671,165209.0
2025-01-17 15:50:00,430.65,431.19,429.5,430.81,322505.0,429.0069,429.5449,427.8613,429.1663,322505.0
2025-01-17 15:55:00,430.76,430.8,428.39,428.91,1019753.0,429.1165,429.1564,426.7556,427.2736,1019753.0
2025-01-21 09:30:00,430.2,430.79,428.57,429.18,732910.0,428.5587,429.1464,426.9349,427.5425,732910.0
2025-01-21 09:35:00,429.19,430.04,427.75,427.77,149342.0,427.5525,428.3993,426.118,426.1379,149342.0
2025-01-21 09:40:00,427.82,427.82,426.04,426.36,267775.0,426.1877,426.1877,424.4145,424.7333,267775.0
2025-01-21 09:45:00,426.36,427.49,426.1,427.11,222566.0,424.7333,425.859,424.4743,425.4804,222566.0
2025-01-21 09:50:00,427.31,427.93,425.59,425.91,219690.0,425.6797,426.2973,423.9662,424.285,219690.0
2025-01-21 09:55:00,425.95,426.99,425.95,426.48,196972.0,424.3249,425.3609,424.3249,424.8528,196972.0
2025-01-21 10:00:00,426.48,427.36,425.76,427.1,145662.0,424.8528,425.7295,424.1356,425.4705,145662.0
2025-01-21 10:05:00,427.07,428.71,426.75,427.84,104831.0,425.4406,427.0743,425.1218,426.2077,104831.0
2025-01-21 10:10:00,427.79,427.86,426.63,427.64,108082.0,426.1578,426.2276,425.0023,426.0084,108082.0
2025-01-21 10:15:00,427.64,428.45,427.11,428.25,89279.0,426.0084,426.8153,425.4804,426.6161,89279.0
2025-01-21 10:20:00,428.2,428.31,427.66,427.79,80350.0,426.5663,426.6759,426.0283,426.1578,80350.0
2025-01-21 10:25:00,427.85,428.63,427.77,428.5,92608.0,426.2176,426.9946,426.1379,426.8651,92608.0
2025-01-21 10:30:00,428.46,428.52,427.5,427.79,87542.0,426.8253,426.8851,425.869,426.1578,87542.0
2025-01-21 10:35:00,427.77,428.27,427.64,428.17,54349.0,426.1379,426.636,426.0084,426.5364,54349.0
2025-01-21 10:40:00,428.12,428.35,427.96,428.02,76459.0,426.4866,426.7157,426.3272,426.387,76459.0
2025-01-21 10:45:00,427.97,428.21,427.35,427.44,62991.0,426.3372,426.5762,425.7195,425.8092,62991.0
2025-01-21 10:50:00,427.4,427.63,427.03,427.52,83124.0,425.7693,425.9985,425.4007,425.8889,83124.0
2025-01-21 10:55:00,427.49,427.73,427.12,427.59,71089.0,425.859,426.0981,425.4904,425.9586,71089.0
2025-01-21 11:00:00,427.56,427.69,427.01,427.55,79274.0,425.9287,426.0582,425.3808,425.9188,79274.0
2025-01-21 11:05:00,427.62,428.94,427.61,428.63,98096.0,425.9885,427.3035,425.9785,426.9946,98096.0
2025-01-21 11:10:00,428.56,428.77,428.3,428.41,39158.0,426.9249,427.1341,426.6659,426.7755,39158.0
2025-01-21 11:15:00,428.41,428.54,428.05,428.13,65330.0,426.7755,426.905,426.4169,426.4965,65330.0
2025-01-21 11:20:00,428.17,428.38,428.05,428.16,66900.0,426.5364,426.7456,426.4169,426.5264,66900.0
2025-01-21 11:25:00,428.18,428.35,427.94,428.01,61744.0,426.5464,426.7157,426.3073,426.377,61744.0
2025-01-21 11:30:00,428.0,428.59,427.99,428.3,89704.0,426.367,426.9548,426.3571,426.6659,89704.0
2025-01-21 11:35:00,428.3,428.56,428.06,428.3,57722.0,426.6659,426.9249,426.4268,426.6659,57722.0
2025-01-21 11:40:00,428.29,428.57,427.76,427.86,65213.0,426.6559,426.9349,426.128,426.2276,65213.0
2025-01-21 11:45:00,427.84,428.25,427.71,428.25,80882.0,426.2077,426.6161,426.0782,426.6161,80882.0
2025-01-21 11:50:00,428.25,428.87,428.16,428.56,75537.0,426.6161,427.2337,426.5264,426.9249,75537.0
2025-01-21 11:55:00,428.57,428.95,428.46,428.91,61636.0,426.9349,427.3134,426.8253,427.2736,61636.0
2025-01-21 12:00:00,428.9,428.91,428.59,428.85,84620.0,427.2636,427.2736,426.9548,427.2138,84620.0
2025-01-21 12:05:00,428.85,428.95,428.46,428.57,71318.0,427.2138,427.3134,426.8253,426.9349,71318.0
2025-01-21 12:10:00,428.56,428.72,428.31,428.46,77926.0,426.9249,427.0843,426.6759,426.8253,77926.0
2025-01-21 12:15:00,428.39,428.53,427.91,428.07,61654.0,426.7556,426.895,426.2774,426.4368,61654.0
2025-01-21 12:20:00,428.01,428.27,427.96,428.15,50331.0,426.377,426.636,426.3272,426.5165,50331.0
2025-01-21 12:25:00,428.17,428.82,428.15,428.57,67489.0,426.5364,427.1839,426.5165,426.9349,67489.0
2025-01-21 12:30:00,428.56,428.94,428.55,428.89,67432.0,426.9249,427.3035,426.9149,427.2536,67432.0
2025-01-21 12:35:00,428.91,429.2,428.85,429.18,102569.0,427.2736,427.5625,427.2138,427.5425,102569.0
2025-01-21 12:40:00,429.18,429.66,429.06,429.66,88376.0,427.5425,428.0207,427.423,428.0207,88376.0
2025-01-21 12:45:00,429.61,429.66,429.32,429.63,61607.0,427.9709,428.0207,427.682,427.9908,61607.0
2025-01-21 12:50:00,429.54,429.93,429.54,429.74,70815.0,427.9012,428.2897,427.9012,428.1004,70815.0
2025-01-21 12:55:00,429.73,429.99,429.54,429.87,64114.0,428.0904,428.3495,427.9012,428.2299,64114.0
2025-01-21 13:00:00,429.86,429.91,429.11,429.73,71177.0,428.2199,428.2698,427.4728,428.0904,71177.0
2025-01-21 13:05:00,429.67,429.99,429.6,429.95,71126.0,428.0307,428.3495,427.9609,428.3096,71126.0
2025-01-21 13:10:00,429.94,430.23,429.87,430.03,112275.0,428.2996,428.5885,428.2299,428.3893,112275.0
2025-01-21 13:15:00,430.05,430.9,430.03,430.39,145709.0,428.4092,429.256,428.3893,428.7479,145709.0
2025-01-21 13:20:00,430.39,430.41,429.6,429.62,79729.0,428.7479,428.7679,427.9609,427.9809,79729.0
2025-01-21 13:25:00,429.62,429.87,429.24,429.36,61200.0,427.9809,428.2299,427.6023,427.7219,61200.0
2025-01-21 13:30:00,429.36,429.52,427.76,427.83,144066.0,427.7219,427.8812,426.128,426.1977,144066.0
2025-01-21 13:35:00,427.81,428.94,427.64,428.65,140412.0,426.1778,427.3035,426.0084,427.0146,140412.0
2025-01-21 13:40:00,428.65,428.7,427.7,427.97,147400.0,427.0146,427.0644,426.0682,426.3372,147400.0
2025-01-21 13:45:00,428.03,428.12,427.62,427.9,143968.0,426.3969,426.4866,425.9885,426.2674,143968.0
2025-01-21 13:50:00,428.0,428.19,427.88,428.08,85261.0,426.367,426.5563,426.2475,426.4467,85261.0
2025-01-21 13:55:00,428.06,428.34,428.02,428.04,54347.0,426.4268,426.7057,426.387,426.4069,54347.0
2025-01-21 14:00:00,428.03,428.15,427.88,428.05,54205.0,426.3969,426.5165,426.2475,426.4169,54205.0
2025-01-21 14:05:00,428.05,428.08,427.42,427.74,132140.0,426.4169,426.4467,425.7893,426.108,132140.0
2025-01-21 14:10:00,427.73,428.05,427.72,428.0,90818.0,426.0981,426.4169,426.0881,426.367,90818.0
2025-01-21 14:15:00,428.05,428.15,427.45,427.52,73197.0,426.4169,426.5165,425.8191,425.8889,73197.0
2025-01-21 14:20:00,427.55,427.95,427.54,427.84,63923.0,425.9188,426.3172,425.9088,426.2077,63923.0
2025-01-21 14:25:00,427.86,429.29,427.84,429.26,200418.0,426.2276,427.6521,426.2077,427.6222,200418.0
2025-01-21 14:30:00,429.24,429.24,427.82,428.38,178109.0,427.6023,427.6023,426.1877,426.7456,178109.0
2025-01-21 14:35:00,428.36,428.42,427.87,428.03,75551.0,426.7257,426.7854,426.2375,426.3969,75551.0
2025-01-21 14:40:00,428.01,428.25,427.77,427.96,61548.0,426.377,426.6161,426.1379,426.3272,61548.0
2025-01-21 14:45:00,427.96,428.0,427.51,427.92,95393.0,426.3272,426.367,425.8789,426.2874,95393.0
2025-01-21 14:50:00,427.96,428.0,427.77,427.98,61932.0,426.3272,426.367,426.1379,426.3471,61932.0
2025-01-21 14:55:00,428.0,428.42,427.9,428.34,73893.0,426.367,426.7854,426.2674,426.7057,73893.0
2025-01-21 15:00:00,428.33,428.58,428.15,428.47,43128.0,426.6958,426.9448,426.5165,426.8353,43128.0
2025-01-21 15:05:00,428.48,428.56,428.33,428.44,33434.0,426.8452,426.9249,426.6958,426.8054,33434.0
2025-01-21 15:10:00,428.43,428.87,428.37,428.87,74849.0,426.7954,427.2337,426.7356,427.2337,74849.0
2025-01-21 15:15:00,428.85,428.97,428.58,428.81,75581.0,427.2138,427.3333,426.9448,427.174,75581.0
2025-01-21 15:20:00,428.76,428.87,428.61,428.67,54788.0,427.1241,427.2337,426.9747,427.0345,54788.0
2025-01-21 15:25:00,428.69,429.13,428.58,429.05,79911.0,427.0544,427.4927,426.9448,427.413,79911.0
2025-01-21 15:30:00,429.01,429.12,428.8,428.85,94445.0,427.3732,427.4828,427.164,427.2138,94445.0
2025-01-21 15:35:00,428.84,428.99,428.52,428.89,109968.0,427.2038,427.3533,426.8851,427.2536,109968.0
2025-01-21 15:40:00,428.9,428.92,428.56,428.68,73710.0,427.2636,427.2835,426.9249,427.0445,73710.0
2025-01-21 15:45:00,428.69,428.71,428.3,428.65,97379.0,427.0544,427.0743,426.6659,427.0146,97379.0
2025-01-21 15:50:00,428.62,428.83,427.86,428.27,264928.0,426.9847,427.1939,426.2276,426.636,264928.0
2025-01-21 15:55:00,428.26,428.81,428.03,428.62,573979.0,426.6261,427.174,426.3969,426.9847,573979.0
2025-01-22 09:30:00,437.56,438.74,436.8,437.43,1355100.0,435.8906,437.0661,435.1335,435.7611,1355100.0
2025-01-22 09:35:00,437.42,439.23,436.34,436.83,543962.0,435.7511,437.5542,434.6752,435.1634,543962.0
2025-01-22 09:40:00,436.83,438.32,436.0,437.89,291811.0,435.1634,436.6477,434.3365,436.2193,291811.0
2025-01-22 09:45:00,438.06,438.85,437.5,438.58,234847.0,436.3887,437.1756,435.8308,436.9067,234847.0
2025-01-22 09:50:00,438.65,439.87,438.65,439.8,311343.0,436.9764,438.1918,436.9764,438.122,311343.0
2025-01-22 09:55:00,439.75,441.9,439.62,441.29,488252.0,438.0722,440.214,437.9427,439.6063,488252.0
2025-01-22 10:00:00,441.29,441.9,439.9,439.9,260756.0,439.6063,440.214,438.2216,438.2216,260756.0
2025-01-22 10:05:00,439.98,440.4,439.55,440.21,168333.0,438.3013,438.7197,437.873,438.5305,168333.0
2025-01-22 10:10:00,440.28,440.95,439.81,440.44,188812.0,438.6002,439.2676,438.132,438.7596,188812.0
2025-01-22 10:15:00,440.27,440.34,439.57,440.13,164312.0,438.5902,438.66,437.8929,438.4508,164312.0
2025-01-22 10:20:00,440.16,441.15,439.45,439.81,205202.0,438.4807,439.4669,437.7734,438.132,205202.0
2025-01-22 10:25:00,439.83,440.09,439.17,439.76,123878.0,438.1519,438.4109,437.4944,438.0822,123878.0
2025-01-22 10:30:00,439.77,441.13,439.68,440.63,178242.0,438.0921,439.447,438.0025,438.9489,178242.0
2025-01-22 10:35:00,440.7,442.8,440.7,442.68,312913.0,439.0186,441.1106,439.0186,440.991,312913.0
2025-01-22 10:40:00,442.68,443.3,442.07,443.03,264832.0,440.991,441.6087,440.3834,441.3397,264832.0
2025-01-22 10:45:00,443.0,443.04,441.69,442.21,164697.0,441.3098,441.3497,440.0048,440.5228,164697.0
2025-01-22 10:50:00,442.23,442.35,441.23,441.42,144571.0,440.5428,440.6623,439.5466,439.7358,144571.0
2025-01-22 10:55:00,441.41,441.69,440.95,441.2,126042.0,439.7259,440.0048,439.2676,439.5167,126042.0
2025-01-22 11:00:00,441.29,441.93,441.02,441.57,141944.0,439.6063,440.2439,439.3374,439.8853,141944.0
2025-01-22 11:05:00,441.57,441.66,440.96,441.11,123410.0,439.8853,439.9749,439.2776,439.427,123410.0
2025-01-22 11:10:00,441.07,441.4,440.51,441.24,99869.0,439.3872,439.7159,438.8293,439.5565,99869.0
2025-01-22 11:15:00,441.29,441.7,441.06,441.55,118099.0,439.6063,440.0148,439.3772,439.8653,118099.0
2025-01-22 11:20:00,441.52,442.11,441.43,441.72,136912.0,439.8355,440.4232,439.7458,440.0347,136912.0
2025-01-22 11:25:00,441.71,442.59,441.62,442.58,100899.0,440.0247,440.9014,439.9351,440.8914,100899.0
2025-01-22 11:30:00,442.58,443.09,442.32,443.07,86305.0,440.8914,441.3995,440.6324,441.3795,86305.0
2025-01-22 11:35:00,443.07,443.79,443.04,443.65,155433.0,441.3795,442.0968,441.3497,441.9573,155433.0
2025-01-22 11:40:00,443.68,443.9,443.09,443.13,154342.0,441.9872,442.2064,441.3995,441.4393,154342.0
2025-01-22 11:45:00,443.18,443.54,442.75,442.77,99767.0,441.4891,441.8478,441.0608,441.0807,99767.0
2025-01-22 11:50:00,442.83,443.7,442.77,443.68,97766.0,441.1405,442.0071,441.0807,441.9872,97766.0
2025-01-22 11:55:00,443.68,444.44,443.61,444.33,197857.0,441.9872,442.7443,441.9175,442.6347,197857.0
2025-01-22 12:00:00,444.34,445.0,444.27,444.94,176526.0,442.6447,443.3022,442.575,443.2424,176526.0
2025-01-22 12:05:00,444.9,445.96,444.76,444.96,197578.0,443.2026,444.2585,443.0631,443.2623,197578.0
2025-01-22 12:10:00,444.93,445.7,444.87,445.1,116423.0,443.2325,443.9995,443.1727,443.4018,116423.0
2025-01-22 12:15:00,445.23,445.81,444.91,445.13,98978.0,443.5313,444.1091,443.2125,443.4317,98978.0
2025-01-22 12:20:00,445.17,445.36,444.75,445.05,94601.0,443.4715,443.6608,443.0531,443.352,94601.0
2025-01-22 12:25:00,445.04,445.11,444.57,444.76,87800.0,443.342,443.4118,442.8738,443.0631,87800.0
2025-01-22 12:30:00,444.74,445.1,444.66,444.73,92969.0,443.0432,443.4018,442.9635,443.0332,92969.0
2025-01-22 12:35:00,444.73,445.21,444.69,445.17,87093.0,443.0332,443.5114,442.9934,443.4715,87093.0
2025-01-22 12:40:00,445.19,445.41,445.01,445.1,46654.0,443.4915,443.7106,443.3121,443.4018,46654.0
2025-01-22 12:45:00,445.13,445.54,445.01,445.47,77725.0,443.4317,443.8401,443.3121,443.7704,77725.0
2025-01-22 12:50:00,445.49,445.79,445.49,445.78,46443.0,443.7903,444.0892,443.7903,444.0792,46443.0
2025-01-22 12:55:00,445.76,445.78,445.0,445.32,84331.0,444.0593,444.0792,443.3022,443.621,84331.0
2025-01-22 13:00:00,445.25,445.37,444.85,445.03,98226.0,443.5512,443.6708,443.1528,443.3321,98226.0
2025-01-22 13:05:00,445.03,445.28,444.74,445.16,58337.0,443.3321,443.5811,443.0432,443.4616,58337.0
2025-01-22 13:10:00,445.18,445.18,444.41,444.53,115951.0,443.4815,443.4815,442.7144,442.834,115951.0
2025-01-22 13:15:00,444.51,444.83,444.23,444.45,141298.0,442.8141,443.1328,442.5351,442.7543,141298.0
2025-01-22 13:20:00,444.42,444.94,444.35,444.62,72933.0,442.7244,443.2424,442.6547,442.9236,72933.0
2025-01-22 13:25:00,444.63,444.63,443.95,444.3,90700.0,442.9336,442.9336,442.2562,442.6049,90700.0
2025-01-22 13:30:00,444.31,444.35,443.64,444.25,108345.0,442.6148,442.6547,441.9474,442.555,108345.0
2025-01-22 13:35:00,444.22,444.45,444.02,444.15,47459.0,442.5252,442.7543,442.3259,442.4554,47459.0
2025-01-22 13:40:00,444.15,444.72,444.09,444.66,66782.0,442.4554,443.0233,442.3957,442.9635,66782.0
2025-01-22 13:45:00,444.69,445.25,444.62,445.03,93355.0,442.9934,443.5512,442.9236,443.3321,93355.0
2025-01-22 13:50:00,445.04,445.29,444.84,445.27,104407.0,443.342,443.5911,443.1428,443.5712,104407.0
2025-01-22 13:55:00,445.28,445.34,444.5,444.77,82335.0,443.5811,443.6409,442.8041,443.0731,82335.0
2025-01-22 14:00:00,444.77,444.94,444.44,444.79,52030.0,443.0731,443.2424,442.7443,443.093,52030.0
2025-01-22 14:05:00,444.76,444.88,444.43,444.6,72840.0,443.0631,443.1826,442.7344,442.9037,72840.0
2025-01-22 14:10:00,444.6,445.18,444.58,445.16,80111.0,442.9037,443.4815,442.8838,443.4616,80111.0
2025-01-22 14:15:00,445.14,445.4,445.12,445.36,68365.0,443.4417,443.7007,443.4217,443.6608,68365.0
2025-01-22 14:20:00,445.32,445.84,445.13,445.19,149507.0,443.621,444.139,443.4317,443.4915,149507.0
2025-01-22 14:25:00,445.15,445.85,445.1,445.56,106325.0,443.4516,444.1489,443.4018,443.86,106325.0
2025-01-22 14:30:00,445.56,445.59,444.87,444.9,64458.0,443.86,443.8899,443.1727,443.2026,64458.0
2025-01-22 14:35:00,444.9,445.09,444.76,445.01,77413.0,443.2026,443.3918,443.0631,443.3121,77413.0
2025-01-22 14:40:00,445.02,445.1,444.7,444.71,49443.0,443.3221,443.4018,443.0033,443.0133,49443.0
2025-01-22 14:45:00,444.7,445.5,444.58,445.34,87288.0,443.0033,443.8003,442.8838,443.6409,87288.0
2025-01-22 14:50:00,445.34,445.52,445.15,445.49,50551.0,443.6409,443.8202,443.4516,443.7903,50551.0
2025-01-22 14:55:00,445.49,445.62,445.23,445.36,59188.0,443.7903,443.9198,443.5313,443.6608,59188.0
2025-01-22 15:00:00,445.34,445.83,445.25,445.58,75400.0,443.6409,444.129,443.5512,443.88,75400.0
2025-01-22 15:05:00,445.61,445.89,445.22,445.4,79766.0,443.9099,444.1888,443.5213,443.7007,79766.0
2025-01-22 15:10:00,445.39,445.39,444.89,445.12,101572.0,443.6907,443.6907,443.1926,443.4217,101572.0
2025-01-22 15:15:00,445.1,445.25,444.91,444.99,77558.0,443.4018,443.5512,443.2125,443.2922,77558.0
2025-01-22 15:20:00,445.0,445.47,444.95,445.41,82326.0,443.3022,443.7704,443.2524,443.7106,82326.0
2025-01-22 15:25:00,445.37,445.52,445.29,445.43,73252.0,443.6708,443.8202,443.5911,443.7305,73252.0
2025-01-22 15:30:00,445.44,445.62,445.14,445.61,107433.0,443.7405,443.9198,443.4417,443.9099,107433.0
2025-01-22 15:35:00,445.6,445.68,444.93,444.95,190376.0,443.8999,443.9796,443.2325,443.2524,190376.0
2025-01-22 15:40:00,444.95,445.5,444.86,445.42,175104.0,443.2524,443.8003,443.1627,443.7206,175104.0
2025-01-22 15:45:00,445.45,446.11,445.42,445.73,247577.0,443.7505,444.408,443.7206,444.0294,247577.0
2025-01-22 15:50:00,445.68,446.68,445.29,446.45,508959.0,443.9796,444.9758,443.5911,444.7467,508959.0
2025-01-22 15:55:00,446.43,447.27,446.14,446.16,884895.0,444.7267,445.5635,444.4378,444.4578,884895.0
2025-01-23 09:30:00,442.23,443.61,441.5,442.66,543464.0,440.5428,441.9175,439.8155,440.9711,543464.0
2025-01-23 09:35:00,442.64,444.48,442.53,444.18,169666.0,440.9512,442.7842,440.8416,442.4853,169666.0
2025-01-23 09:40:00,444.19,444.42,442.82,443.16,154370.0,442.4953,442.7244,441.1305,441.4692,154370.0
2025-01-23 09:45:00,443.16,443.46,442.48,443.24,137638.0,441.4692,441.7681,440.7918,441.5489,137638.0
2025-01-23 09:50:00,443.31,443.56,442.92,443.47,96665.0,441.6186,441.8677,441.2301,441.778,96665.0
2025-01-23 09:55:00,443.41,443.98,442.62,443.83,130342.0,441.7183,442.2861,440.9313,442.1366,130342.0
2025-01-23 10:00:00,443.79,443.94,442.93,443.61,95912.0,442.0968,442.2462,441.2401,441.9175,95912.0
2025-01-23 10:05:00,443.62,443.8,443.21,443.59,92256.0,441.9275,442.1068,441.519,441.8976,92256.0
2025-01-23 10:10:00,443.64,444.14,443.57,443.57,109879.0,441.9474,442.4455,441.8776,441.8776,109879.0
2025-01-23 10:15:00,443.6,443.79,442.73,442.77,82530.0,441.9075,442.0968,441.0408,441.0807,82530.0
2025-01-23 10:20:00,442.71,443.3,442.51,443.24,70609.0,441.0209,441.6087,440.8217,441.5489,70609.0
2025-01-23 10:25:00,443.2,443.27,442.88,443.17,51088.0,441.5091,441.5788,441.1903,441.4792,51088.0
2025-01-23 10:30:00,443.19,443.65,442.75,443.47,81212.0,441.4991,441.9573,441.0608,441.778,81212.0
2025-01-23 10:35:00,443.44,443.88,443.12,443.68,84986.0,441.7481,442.1865,441.4294,441.9872,84986.0
2025-01-23 10:40:00,443.67,443.7,442.79,442.88,78748.0,441.9773,442.0071,441.1006,441.1903,78748.0
2025-01-23 10:45:00,442.86,443.4,442.74,442.91,116597.0,441.1704,441.7083,441.0508,441.2202,116597.0
2025-01-23 10:50:00,442.88,443.31,442.73,443.04,56981.0,441.1903,441.6186,441.0408,441.3497,56981.0
2025-01-23 10:55:00,443.03,443.3,442.92,442.99,44882.0,441.3397,441.6087,441.2301,441.2999,44882.0
2025-01-23 11:00:00,442.97,443.02,442.45,442.57,131407.0,441.2799,441.3297,440.7619,440.8815,131407.0
2025-01-23 11:05:00,442.62,442.84,442.25,442.72,69286.0,440.9313,441.1504,440.5627,441.0309,69286.0
2025-01-23 11:10:00,442.73,443.3,441.92,443.1,140881.0,441.0408,441.6087,440.2339,441.4094,140881.0
2025-01-23 11:15:00,443.1,443.4,442.52,442.7,94837.0,441.4094,441.7083,440.8316,441.011,94837.0
2025-01-23 11:20:00,442.65,442.65,442.38,442.56,43068.0,440.9612,440.9612,440.6922,440.8715,43068.0
2025-01-23 11:25:00,442.56,443.59,442.37,443.55,80436.0,440.8715,441.8976,440.6822,441.8577,80436.0
2025-01-23 11:30:00,443.6,443.9,443.38,443.63,101026.0,441.9075,442.2064,441.6884,441.9374,101026.0
2025-01-23 11:35:00,443.63,443.72,443.29,443.57,58038.0,441.9374,442.0271,441.5987,441.8776,58038.0
2025-01-23 11:40:00,443.57,443.92,443.57,443.75,46433.0,441.8776,442.2263,441.8776,442.057,46433.0
2025-01-23 11:45:00,443.78,444.15,443.3,443.63,71377.0,442.0868,442.4554,441.6087,441.9374,71377.0
2025-01-23 11:50:00,443.6,443.9,443.38,443.85,42841.0,441.9075,442.2064,441.6884,442.1566,42841.0
2025-01-23 11:55:00,443.9,444.09,443.6,443.61,50106.0,442.2064,442.3957,441.9075,441.9175,50106.0
2025-01-23 12:00:00,443.65,443.71,442.78,442.86,53505.0,441.9573,442.0171,441.0907,441.1704,53505.0
2025-01-23 12:05:00,442.89,443.51,442.82,443.47,56685.0,441.2002,441.8179,441.1305,441.778,56685.0
2025-01-23 12:10:00,443.45,443.53,443.3,443.46,36759.0,441.7581,441.8378,441.6087,441.7681,36759.0
2025-01-23 12:15:00,443.44,443.44,443.27,443.34,50227.0,441.7481,441.7481,441.5788,441.6485,50227.0
2025-01-23 12:20:00,443.31,443.36,443.11,443.21,53974.0,441.6186,441.6684,441.4194,441.519,53974.0
2025-01-23 12:25:00,443.25,443.36,442.92,443.1,41276.0,441.5589,441.6684,441.2301,441.4094,41276.0
2025-01-23 12:30:00,443.06,443.09,442.72,442.84,50874.0,441.3696,441.3995,441.0309,441.1504,50874.0
2025-01-23 12:35:00,442.84,442.92,442.43,442.5,61009.0,441.1504,441.2301,440.742,440.8117,61009.0
2025-01-23 12:40:00,442.45,442.8,442.45,442.61,35894.0,440.7619,441.1106,440.7619,440.9213,35894.0
2025-01-23 12:45:00,442.54,442.89,442.49,442.77,37794.0,440.8516,441.2002,440.8018,441.0807,37794.0
2025-01-23 12:50:00,442.78,443.0,442.68,442.77,33684.0,441.0907,441.3098,440.991,441.0807,33684.0
2025-01-23 12:55:00,442.75,442.85,442.64,442.78,34604.0,441.0608,441.1604,440.9512,441.0907,34604.0
2025-01-23 13:00:00,442.75,442.98,442.54,442.88,71969.0,441.0608,441.2899,440.8516,441.1903,71969.0
2025-01-23 13:05:00,442.91,443.02,442.61,442.75,26914.0,441.2202,441.3297,440.9213,441.0608,26914.0
2025-01-23 13:10:00,442.73,443.22,442.66,443.2,44861.0,441.0408,441.529,440.9711,441.5091,44861.0
2025-01-23 13:15:00,443.19,443.21,442.87,442.94,35768.0,441.4991,441.519,441.1803,441.25,35768.0
2025-01-23 13:20:00,442.95,443.25,442.92,443.18,45455.0,441.26,441.5589,441.2301,441.4891,45455.0
2025-01-23 13:25:00,443.2,443.23,442.94,443.12,28023.0,441.5091,441.5389,441.25,441.4294,28023.0
2025-01-23 13:30:00,443.14,443.51,443.12,443.5,59915.0,441.4493,441.8179,441.4294,441.8079,59915.0
2025-01-23 13:35:00,443.52,443.9,443.48,443.8,64261.0,441.8278,442.2064,441.788,442.1068,64261.0
2025-01-23 13:40:00,443.79,443.81,443.43,443.5,24496.0,442.0968,442.1167,441.7382,441.8079,24496.0
2025-01-23 13:45:00,443.51,443.78,443.47,443.75,48986.0,441.8179,442.0868,441.778,442.057,48986.0
2025-01-23 13:50:00,443.78,444.33,443.69,444.13,77307.0,442.0868,442.6347,441.9972,442.4355,77307.0
2025-01-23 13:55:00,444.1,444.14,443.8,443.84,46301.0,442.4056,442.4455,442.1068,442.1466,46301.0
2025-01-23 14:00:00,443.86,444.17,443.82,443.92,30540.0,442.1665,442.4754,442.1267,442.2263,30540.0
2025-01-23 14:05:00,443.93,443.94,443.61,443.75,33203.0,442.2363,442.2462,441.9175,442.057,33203.0
2025-01-23 14:10:00,443.76,443.93,443.58,443.86,34193.0,442.0669,442.2363,441.8876,442.1665,34193.0
2025-01-23 14:15:00,443.82,444.05,443.69,444.0,30074.0,442.1267,442.3558,441.9972,442.306,30074.0
2025-01-23 14:20:00,444.03,444.44,443.98,444.27,38759.0,442.3359,442.7443,442.2861,442.575,38759.0
2025-01-23 14:25:00,444.25,444.5,444.22,444.31,42403.0,442.555,442.8041,442.5252,442.6148,42403.0
2025-01-23 14:30:00,444.32,444.84,444.28,444.61,45078.0,442.6248,443.1428,442.5849,442.9137,45078.0
2025-01-23 14:35:00,444.59,445.05,444.53,444.92,101551.0,442.8937,443.352,442.834,443.2225,101551.0
2025-01-23 14:40:00,444.9,445.0,444.64,444.71,38145.0,443.2026,443.3022,442.9436,443.0133,38145.0
2025-01-23 14:45:00,444.69,444.82,444.52,444.63,28910.0,442.9934,443.1229,442.824,442.9336,28910.0
2025-01-23 14:50:00,444.62,445.05,444.62,444.9,35217.0,442.9236,443.352,442.9236,443.2026,35217.0
2025-01-23 14:55:00,444.88,445.68,444.8,445.34,126605.0,443.1826,443.9796,443.1029,443.6409,126605.0
2025-01-23 15:00:00,445.32,445.54,445.04,445.18,52346.0,443.621,443.8401,443.342,443.4815,52346.0
2025-01-23 15:05:00,445.16,445.35,445.14,445.19,42775.0,443.4616,443.6508,443.4417,443.4915,42775.0
2025-01-23 15:10:00,445.2,445.67,445.15,445.5,71203.0,443.5014,443.9696,443.4516,443.8003,71203.0
2025-01-23 15:15:00,445.52,445.58,445.07,445.22,75767.0,443.8202,443.88,443.3719,443.5213,75767.0
2025-01-23 15:20:00,445.23,445.57,445.16,445.49,58801.0,443.5313,443.87,443.4616,443.7903,58801.0
2025-01-23 15:25:00,445.47,445.5,445.0,445.11,62798.0,443.7704,443.8003,443.3022,443.4118,62798.0
2025-01-23 15:30:00,445.09,445.46,445.0,445.3,59714.0,443.3918,443.7604,443.3022,443.601,59714.0
2025-01-23 15:35:00,445.17,445.28,445.01,445.14,59177.0,443.4715,443.5811,443.3121,443.4417,59177.0
2025-01-23 15:40:00,445.14,445.23,444.72,444.82,68264.0,443.4417,443.5313,443.0233,443.1229,68264.0
2025-01-23 15:45:00,444.81,445.21,444.81,445.14,84734.0,443.1129,443.5114,443.1129,443.4417,84734.0
2025-01-23 15:50:00,445.14,446.5,445.11,445.92,257638.0,443.4417,444.7965,443.4118,444.2187,257638.0
2025-01-23 15:55:00,445.96,446.75,445.94,446.7,642725.0,444.2585,445.0455,444.2386,444.9957,642725.0
2025-01-24 09:30:00,445.35,445.5,441.4,442.68,753459.0,443.6508,443.8003,439.7159,440.991,753459.0
2025-01-24 09:35:00,442.76,444.84,442.62,444.64,233055.0,441.0707,443.1428,440.9313,442.9436,233055.0
2025-01-24 09:40:00,444.6,444.95,444.08,444.43,153397.0,442.9037,443.2524,442.3857,442.7344,153397.0
2025-01-24 09:45:00,444.53,445.94,444.48,445.08,206661.0,442.834,444.2386,442.7842,443.3819,206661.0
2025-01-24 09:50:00,445.07,445.6,444.65,445.26,128238.0,443.3719,443.8999,442.9535,443.5612,128238.0
2025-01-24 09:55:00,445.25,445.29,443.92,444.66,130269.0,443.5512,443.5911,442.2263,442.9635,130269.0
2025-01-24 10:00:00,444.69,445.02,443.96,444.43,151250.0,442.9934,443.3221,442.2662,442.7344,151250.0
2025-01-24 10:05:00,444.41,444.8,444.13,444.55,132701.0,442.7144,443.1029,442.4355,442.8539,132701.0
2025-01-24 10:10:00,444.59,445.27,444.32,444.93,92050.0,442.8937,443.5712,442.6248,443.2325,92050.0
2025-01-24 10:15:00,444.93,445.29,444.16,444.18,82522.0,443.2325,443.5911,442.4654,442.4853,82522.0
2025-01-24 10:20:00,444.14,444.32,443.55,444.2,130568.0,442.4455,442.6248,441.8577,442.5052,130568.0
2025-01-24 10:25:00,444.23,444.3,443.38,443.73,94932.0,442.5351,442.6049,441.6884,442.037,94932.0
2025-01-24 10:30:00,443.7,444.29,443.66,444.18,64702.0,442.0071,442.5949,441.9673,442.4853,64702.0
2025-01-24 10:35:00,444.14,444.74,444.04,444.46,74597.0,442.4455,443.0432,442.3458,442.7642,74597.0
2025-01-24 10:40:00,444.46,444.78,444.08,444.77,76658.0,442.7642,443.083,442.3857,443.0731,76658.0
2025-01-24 10:45:00,444.69,445.48,444.56,445.31,113679.0,442.9934,443.7804,442.8639,443.611,113679.0
2025-01-24 10:50:00,445.26,445.49,445.07,445.35,72617.0,443.5612,443.7903,443.3719,443.6508,72617.0
2025-01-24 10:55:00,445.32,445.49,445.05,445.12,49205.0,443.621,443.7903,443.352,443.4217,49205.0
2025-01-24 11:00:00,445.06,445.35,444.7,444.7,55216.0,443.362,443.6508,443.0033,443.0033,55216.0
2025-01-24 11:05:00,444.71,445.6,444.63,445.46,73914.0,443.0133,443.8999,442.9336,443.7604,73914.0
2025-01-24 11:10:00,445.49,445.49,445.28,445.39,28601.0,443.7903,443.7903,443.5811,443.6907,28601.0
2025-01-24 11:15:00,445.44,445.78,445.28,445.74,41042.0,443.7405,444.0792,443.5811,444.0394,41042.0
2025-01-24 11:20:00,445.73,445.93,445.56,445.79,60455.0,444.0294,444.2286,443.86,444.0892,60455.0
2025-01-24 11:25:00,445.81,446.33,445.81,446.3,83574.0,444.1091,444.6271,444.1091,444.5972,83574.0
2025-01-24 11:30:00,446.3,446.31,446.08,446.14,41596.0,444.5972,444.6072,444.3781,444.4378,41596.0
2025-01-24 11:35:00,446.08,446.39,445.95,446.05,57932.0,444.3781,444.6869,444.2486,444.3482,57932.0
2025-01-24 11:40:00,446.05,446.39,446.04,446.28,45713.0,444.3482,444.6869,444.3382,444.5773,45713.0
2025-01-24 11:45:00,446.28,446.65,446.12,446.46,68628.0,444.5773,444.9459,444.4179,444.7566,68628.0
2025-01-24 11:50:00,446.46,446.58,446.35,446.4,36241.0,444.7566,444.8762,444.647,444.6968,36241.0
2025-01-24 11:55:00,446.46,446.54,445.64,445.83,72892.0,444.7566,444.8363,443.9397,444.129,72892.0
2025-01-24 12:00:00,445.81,445.93,445.3,445.38,71844.0,444.1091,444.2286,443.601,443.6807,71844.0
2025-01-24 12:05:00,445.33,445.7,445.13,445.34,48958.0,443.6309,443.9995,443.4317,443.6409,48958.0
2025-01-24 12:10:00,445.33,445.43,444.49,444.82,130070.0,443.6309,443.7305,442.7941,443.1229,130070.0
2025-01-24 12:15:00,444.83,445.38,444.48,445.31,85759.0,443.1328,443.6807,442.7842,443.611,85759.0
2025-01-24 12:20:00,445.36,445.49,444.98,445.36,55231.0,443.6608,443.7903,443.2823,443.6608,55231.0
2025-01-24 12:25:00,445.37,445.54,444.82,444.82,65630.0,443.6708,443.8401,443.1229,443.1229,65630.0
2025-01-24 12:30:00,444.85,444.91,444.51,444.56,44669.0,443.1528,443.2125,442.8141,442.8639,44669.0
2025-01-24 12:35:00,444.55,444.64,444.44,444.48,34836.0,442.8539,442.9436,442.7443,442.7842,34836.0
2025-01-24 12:40:00,444.5,444.96,444.33,444.96,38831.0,442.8041,443.2623,442.6347,443.2623,38831.0
2025-01-24 12:45:00,444.91,445.12,444.45,444.5,35131.0,443.2125,443.4217,442.7543,442.8041,35131.0
2025-01-24 12:50:00,444.48,444.73,444.38,444.7,28382.0,442.7842,443.0332,442.6846,443.0033,28382.0
2025-01-24 12:55:00,444.65,444.69,444.06,444.22,64086.0,442.9535,442.9934,442.3658,442.5252,64086.0
2025-01-24 13:00:00,444.14,444.49,444.02,444.37,40710.0,442.4455,442.7941,442.3259,442.6746,40710.0
2025-01-24 13:05:00,444.36,444.36,443.96,444.08,32062.0,442.6646,442.6646,442.2662,442.3857,32062.0
2025-01-24 13:10:00,444.14,444.42,444.0,444.21,32541.0,442.4455,442.7244,442.306,442.5152,32541.0
2025-01-24 13:15:00,444.19,444.33,443.99,444.26,65928.0,442.4953,442.6347,442.296,442.565,65928.0
2025-01-24 13:20:00,444.27,444.35,444.04,444.07,21569.0,442.575,442.6547,442.3458,442.3757,21569.0
2025-01-24 13:25:00,444.05,444.08,443.71,443.97,50939.0,442.3558,442.3857,442.0171,442.2761,50939.0
2025-01-24 13:30:00,443.97,444.15,443.58,443.58,51328.0,442.2761,442.4554,441.8876,441.8876,51328.0
2025-01-24 13:35:00,443.59,443.74,443.39,443.47,67528.0,441.8976,442.047,441.6983,441.778,67528.0
2025-01-24 13:40:00,443.48,443.5,442.94,443.02,92911.0,441.788,441.8079,441.25,441.3297,92911.0
2025-01-24 13:45:00,443.03,443.37,442.75,443.0,102807.0,441.3397,441.6784,441.0608,441.3098,102807.0
2025-01-24 13:50:00,443.02,443.02,442.47,442.63,116139.0,441.3297,441.3297,440.7818,440.9412,116139.0
2025-01-24 13:55:00,442.6,442.68,442.03,442.27,95050.0,440.9113,440.991,440.3435,440.5826,95050.0
2025-01-24 14:00:00,442.23,442.64,442.05,442.12,51711.0,440.5428,440.9512,440.3634,440.4332,51711.0
2025-01-24 14:05:00,442.15,442.3,441.89,441.96,95681.0,440.4631,440.6125,440.2041,440.2738,95681.0
2025-01-24 14:10:00,442.0,442.43,441.7,442.25,51943.0,440.3136,440.742,440.0148,440.5627,51943.0
2025-01-24 14:15:00,442.28,442.65,442.1,442.19,40383.0,440.5926,440.9612,440.4132,440.5029,40383.0
2025-01-24 14:20:00,442.2,442.53,442.09,442.41,51289.0,440.5129,440.8416,440.4033,440.7221,51289.0
2025-01-24 14:25:00,442.4,442.77,442.33,442.43,36510.0,440.7121,441.0807,440.6424,440.742,36510.0
2025-01-24 14:30:00,442.43,442.6,442.15,442.18,44297.0,440.742,440.9113,440.4631,440.4929,44297.0
2025-01-24 14:35:00,442.2,442.45,442.08,442.08,35577.0,440.5129,440.7619,440.3933,440.3933,35577.0
2025-01-24 14:40:00,442.12,442.19,441.9,441.93,39768.0,440.4332,440.5029,440.214,440.2439,39768.0
2025-01-24 14:45:00,441.94,442.39,441.93,442.33,47755.0,440.2539,440.7021,440.2439,440.6424,47755.0
2025-01-24 14:50:00,442.36,442.57,442.32,442.37,53605.0,440.6723,440.8815,440.6324,440.6822,53605.0
2025-01-24 14:55:00,442.38,442.4,442.1,442.16,46180.0,440.6922,440.7121,440.4132,440.473,46180.0
2025-01-24 15:00:00,442.17,442.62,442.11,442.58,63444.0,440.483,440.9313,440.4232,440.8914,63444.0
2025-01-24 15:05:00,442.58,442.59,442.32,442.47,37895.0,440.8914,440.9014,440.6324,440.7818,37895.0
2025-01-24 15:10:00,442.48,442.63,442.39,442.59,44474.0,440.7918,440.9412,440.7021,440.9014,44474.0
2025-01-24 15:15:00,442.57,442.77,442.53,442.6,42696.0,440.8815,441.0807,440.8416,440.9113,42696.0
2025-01-24 15:20:00,442.6,442.75,442.44,442.74,46944.0,440.9113,441.0608,440.752,441.0508,46944.0
2025-01-24 15:25:00,442.72,442.88,442.51,442.69,57814.0,441.0309,441.1903,440.8217,441.001,57814.0
2025-01-24 15:30:00,442.7,442.88,442.6,442.69,59281.0,441.011,441.1903,440.9113,441.001,59281.0
2025-01-24 15:35:00,442.68,442.8,442.63,442.7,51550.0,440.991,441.1106,440.9412,441.011,51550.0
2025-01-24 15:40:00,442.71,443.0,442.65,442.83,80226.0,441.0209,441.3098,440.9612,441.1405,80226.0
2025-01-24 15:45:00,442.81,443.37,442.8,443.22,103945.0,441.1205,441.6784,441.1106,441.529,103945.0
2025-01-24 15:50:00,443.24,443.88,443.1,443.65,229853.0,441.5489,442.1865,441.4094,441.9573,229853.0
2025-01-24 15:55:00,443.61,444.29,443.43,443.98,358863.0,441.9175,442.5949,441.7382,442.2861,358863.0
2025-01-27 09:30:00,424.0,425.9,423.5,424.66,2056567.0,422.3823,424.2751,421.8842,423.0398,2056567.0
2025-01-27 09:35:00,424.67,429.0,424.41,428.11,855524.0,423.0498,427.3632,422.7907,426.4766,855524.0
2025-01-27 09:40:00,428.15,428.84,427.13,427.46,510971.0,426.5165,427.2038,425.5004,425.8291,510971.0
2025-01-27 09:45:00,427.43,429.58,427.27,429.13,574181.0,425.7992,427.941,425.6398,427.4927,574181.0
2025-01-27 09:50:00,429.15,429.43,427.9,428.42,437542.0,427.5127,427.7916,426.2674,426.7854,437542.0
2025-01-27 09:55:00,428.43,429.98,428.01,429.83,467488.0,426.7954,428.3395,426.377,428.1901,467488.0
2025-01-27 10:00:00,429.82,429.83,426.79,426.95,365405.0,428.1801,428.1901,425.1617,425.3211,365405.0
2025-01-27 10:05:00,426.89,429.11,426.7,428.73,297114.0,425.2613,427.4728,425.072,427.0943,297114.0
2025-01-27 10:10:00,428.64,429.5,428.5,429.34,258702.0,427.0046,427.8613,426.8651,427.7019,258702.0
2025-01-27 10:15:00,429.33,430.0,429.0,429.33,191097.0,427.692,428.3594,427.3632,427.692,191097.0
2025-01-27 10:20:00,429.29,430.93,428.91,430.69,292154.0,427.6521,429.2859,427.2736,429.0468,292154.0
2025-01-27 10:25:00,430.74,431.21,429.99,431.15,240056.0,429.0966,429.5648,428.3495,429.505,240056.0
2025-01-27 10:30:00,431.15,432.1,430.76,431.99,220067.0,429.505,430.4514,429.1165,430.3418,220067.0
2025-01-27 10:35:00,432.03,433.44,431.29,433.03,224026.0,430.3817,431.7863,429.6445,431.3779,224026.0
2025-01-27 10:40:00,433.04,433.95,431.68,432.54,258165.0,431.3878,432.2943,430.033,430.8897,258165.0
2025-01-27 10:45:00,432.46,432.46,430.37,430.79,232545.0,430.81,430.81,428.728,429.1464,232545.0
2025-01-27 10:50:00,430.79,431.43,430.47,431.18,172930.0,429.1464,429.784,428.8276,429.5349,172930.0
2025-01-27 10:55:00,431.14,431.29,429.05,429.41,240822.0,429.4951,429.6445,427.413,427.7717,240822.0
2025-01-27 11:00:00,429.37,429.79,428.59,429.29,202334.0,427.7318,428.1502,426.9548,427.6521,202334.0
2025-01-27 11:05:00,429.35,429.43,427.6,427.82,163958.0,427.7119,427.7916,425.9686,426.1877,163958.0
2025-01-27 11:10:00,427.89,428.81,427.88,428.07,169848.0,426.2575,427.174,426.2475,426.4368,169848.0
2025-01-27 11:15:00,427.93,428.15,427.31,427.48,134999.0,426.2973,426.5165,425.6797,425.849,134999.0
2025-01-27 11:20:00,427.52,427.8,426.7,426.87,193701.0,425.8889,426.1678,425.072,425.2414,193701.0
2025-01-27 11:25:00,426.93,427.41,426.59,427.4,136665.0,425.3011,425.7793,424.9624,425.7693,136665.0
2025-01-27 11:30:00,427.27,428.25,427.16,427.91,147551.0,425.6398,426.6161,425.5303,426.2774,147551.0
2025-01-27 11:35:00,427.94,428.48,427.2,427.2,138304.0,426.3073,426.8452,425.5701,425.5701,138304.0
2025-01-27 11:40:00,427.24,427.6,427.05,427.42,79496.0,425.6099,425.9686,425.4207,425.7893,79496.0
2025-01-27 11:45:00,427.34,428.36,427.08,427.69,323065.0,425.7096,426.7257,425.4506,426.0582,323065.0
2025-01-27 11:50:00,427.69,428.14,426.72,426.82,186059.0,426.0582,426.5065,425.0919,425.1915,186059.0
2025-01-27 11:55:00,426.82,427.49,426.66,427.46,110146.0,425.1915,425.859,425.0322,425.8291,110146.0
2025-01-27 12:00:00,427.44,428.05,427.38,427.83,100551.0,425.8092,426.4169,425.7494,426.1977,100551.0
2025-01-27 12:05:00,427.88,428.01,427.02,427.11,95852.0,426.2475,426.377,425.3908,425.4804,95852.0
2025-01-27 12:10:00,427.1,427.75,427.0,427.22,81271.0,425.4705,426.118,425.3709,425.59,81271.0
2025-01-27 12:15:00,427.31,427.69,426.91,426.94,76173.0,425.6797,426.0582,425.2812,425.3111,76173.0
2025-01-27 12:20:00,426.99,427.02,426.25,426.78,88575.0,425.3609,425.3908,424.6237,425.1517,88575.0
2025-01-27 12:25:00,426.74,427.9,426.34,427.38,82962.0,425.1119,426.2674,424.7134,425.7494,82962.0
2025-01-27 12:30:00,427.38,427.41,426.75,427.21,100892.0,425.7494,425.7793,425.1218,425.5801,100892.0
2025-01-27 12:35:00,427.21,428.1,427.12,427.76,103572.0,425.5801,426.4667,425.4904,426.128,103572.0
2025-01-27 12:40:00,427.76,428.06,427.29,427.79,63363.0,426.128,426.4268,425.6598,426.1578,63363.0
2025-01-27 12:45:00,427.77,428.03,427.55,427.57,66370.0,426.1379,426.3969,425.9188,425.9387,66370.0
2025-01-27 12:50:00,427.62,427.65,427.14,427.35,62727.0,425.9885,426.0184,425.5103,425.7195,62727.0
2025-01-27 12:55:00,427.36,428.05,427.22,427.94,118145.0,425.7295,426.4169,425.59,426.3073,118145.0
2025-01-27 13:00:00,428.01,428.95,427.91,428.38,81716.0,426.377,427.3134,426.2774,426.7456,81716.0
2025-01-27 13:05:00,428.33,429.21,428.33,428.88,153717.0,426.6958,427.5724,426.6958,427.2437,153717.0
2025-01-27 13:10:00,428.86,429.42,428.54,428.77,68593.0,427.2238,427.7816,426.905,427.1341,68593.0
2025-01-27 13:15:00,428.81,429.41,428.6,429.1,73005.0,427.174,427.7717,426.9648,427.4628,73005.0
2025-01-27 13:20:00,429.12,429.75,428.9,429.61,91297.0,427.4828,428.1104,427.2636,427.9709,91297.0
2025-01-27 13:25:00,429.65,429.9,429.33,429.42,70592.0,428.0108,428.2598,427.692,427.7816,70592.0
2025-01-27 13:30:00,429.4,430.87,429.32,430.56,111234.0,427.7617,429.2261,427.682,428.9173,111234.0
2025-01-27 13:35:00,430.56,431.21,430.33,430.36,97920.0,428.9173,429.5648,428.6882,428.718,97920.0
2025-01-27 13:40:00,430.33,431.42,430.32,431.19,112663.0,428.6882,429.774,428.6782,429.5449,112663.0
2025-01-27 13:45:00,431.18,431.73,430.93,431.23,81445.0,429.5349,430.0828,429.2859,429.5847,81445.0
2025-01-27 13:50:00,431.23,431.74,431.1,431.66,79817.0,429.5847,430.0928,429.4552,430.0131,79817.0
2025-01-27 13:55:00,431.64,431.81,431.09,431.63,82578.0,429.9932,430.1625,429.4453,429.9832,82578.0
2025-01-27 14:00:00,431.6,432.99,431.54,432.35,117037.0,429.9533,431.338,429.8935,430.7004,117037.0
2025-01-27 14:05:00,432.37,432.42,431.8,431.98,82382.0,430.7204,430.7702,430.1525,430.3319,82382.0
2025-01-27 14:10:00,431.98,433.13,431.95,432.58,150302.0,430.3319,431.4775,430.302,430.9296,150302.0
2025-01-27 14:15:00,432.64,434.42,432.63,434.36,120436.0,430.9893,432.7626,430.9794,432.7028,120436.0
2025-01-27 14:20:00,434.32,434.58,433.92,434.07,84934.0,432.6629,432.9219,432.2645,432.4139,84934.0
2025-01-27 14:25:00,434.09,434.79,434.06,434.43,99216.0,432.4338,433.1311,432.4039,432.7725,99216.0
2025-01-27 14:30:00,434.44,434.44,433.29,433.81,102722.0,432.7825,432.7825,431.6369,432.1549,102722.0
2025-01-27 14:35:00,433.83,433.87,433.1,433.61,71737.0,432.1748,432.2146,431.4476,431.9556,71737.0
2025-01-27 14:40:00,433.67,433.88,432.8,432.91,64900.0,432.0154,432.2246,431.1487,431.2583,64900.0
2025-01-27 14:45:00,432.89,433.11,432.54,432.81,72219.0,431.2384,431.4575,430.8897,431.1587,72219.0
2025-01-27 14:50:00,432.84,433.31,432.5,432.97,87503.0,431.1886,431.6568,430.8499,431.3181,87503.0
2025-01-27 14:55:00,432.93,433.56,432.52,432.96,196195.0,431.2782,431.9058,430.8698,431.3081,196195.0
2025-01-27 15:00:00,432.98,433.66,432.97,433.5,69117.0,431.328,432.0055,431.3181,431.8461,69117.0
2025-01-27 15:05:00,433.49,434.04,432.96,434.04,101819.0,431.8361,432.384,431.3081,432.384,101819.0
2025-01-27 15:10:00,433.98,434.2,433.16,433.24,92681.0,432.3242,432.5434,431.5074,431.5871,92681.0
2025-01-27 15:15:00,433.21,434.02,433.19,433.75,101954.0,431.5572,432.3641,431.5372,432.0951,101954.0
2025-01-27 15:20:00,433.79,434.6,433.68,434.31,114289.0,432.135,432.9419,432.0254,432.653,114289.0
2025-01-27 15:25:00,434.32,434.79,434.07,434.32,181303.0,432.6629,433.1311,432.4139,432.6629,181303.0
2025-01-27 15:30:00,434.34,434.63,433.88,434.23,126602.0,432.6829,432.9718,432.2246,432.5733,126602.0
2025-01-27 15:35:00,434.22,434.99,434.18,434.56,105915.0,432.5633,433.3304,432.5235,432.902,105915.0
2025-01-27 15:40:00,434.62,434.89,434.17,434.79,119048.0,432.9618,433.2308,432.5135,433.1311,119048.0
2025-01-27 15:45:00,434.78,434.96,433.92,434.21,180058.0,433.1212,433.3005,432.2645,432.5534,180058.0
2025-01-27 15:50:00,434.2,435.0,433.52,433.99,365965.0,432.5434,433.3403,431.866,432.3342,365965.0
2025-01-27 15:55:00,434.03,435.2,433.53,434.57,774837.0,432.374,433.5396,431.8759,432.912,774837.0
2025-01-28 09:30:00,434.6,434.6,431.38,433.52,858974.0,432.9419,432.9419,429.7341,431.866,858974.0
2025-01-28 09:35:00,433.52,433.86,431.67,433.75,266820.0,431.866,432.2047,430.023,432.0951,266820.0
2025-01-28 09:40:00,433.75,433.79,432.49,433.74,140912.0,432.0951,432.135,430.8399,432.0851,140912.0
2025-01-28 09:45:00,433.84,434.14,432.52,433.42,229822.0,432.1848,432.4836,430.8698,431.7664,229822.0
2025-01-28 09:50:00,433.39,436.34,433.33,436.06,307991.0,431.7365,434.6752,431.6767,434.3963,307991.0
2025-01-28 09:55:00,436.17,436.17,435.0,435.27,162081.0,434.5059,434.5059,433.3403,433.6093,162081.0
2025-01-28 10:00:00,435.17,436.95,434.53,436.95,182603.0,433.5097,435.2829,432.8721,435.2829,182603.0
2025-01-28 10:05:00,436.86,437.33,436.24,436.9,152929.0,435.1932,435.6614,434.5756,435.2331,152929.0
2025-01-28 10:10:00,436.89,438.71,436.81,438.63,200960.0,435.2231,437.0362,435.1434,436.9565,200960.0
2025-01-28 10:15:00,438.61,439.73,438.01,439.62,232406.0,436.9366,438.0523,436.3389,437.9427,232406.0
2025-01-28 10:20:00,439.62,441.19,439.08,440.89,232510.0,437.9427,439.5067,437.4048,439.2079,232510.0
2025-01-28 10:25:00,440.93,443.01,440.93,442.27,331916.0,439.2477,441.3198,439.2477,440.5826,331916.0
2025-01-28 10:30:00,442.33,442.72,441.03,441.2,280393.0,440.6424,441.0309,439.3473,439.5167,280393.0
2025-01-28 10:35:00,441.21,441.58,440.52,441.03,131419.0,439.5266,439.8952,438.8393,439.3473,131419.0
2025-01-28 10:40:00,441.03,441.36,440.36,440.46,108798.0,439.3473,439.6761,438.6799,438.7795,108798.0
2025-01-28 10:45:00,440.43,441.27,439.88,440.99,162822.0,438.7496,439.5864,438.2017,439.3075,162822.0
2025-01-28 10:50:00,440.99,441.08,440.23,440.24,142488.0,439.3075,439.3971,438.5504,438.5603,142488.0
2025-01-28 10:55:00,440.3,441.6,440.23,441.56,114113.0,438.6201,439.9152,438.5504,439.8753,114113.0
2025-01-28 11:00:00,441.55,441.78,440.41,440.97,74204.0,439.8653,440.0945,438.7297,439.2876,74204.0
2025-01-28 11:05:00,440.91,442.1,440.89,442.1,87943.0,439.2278,440.4132,439.2079,440.4132,87943.0
2025-01-28 11:10:00,442.14,443.18,442.12,442.62,145404.0,440.4531,441.4891,440.4332,440.9313,145404.0
2025-01-28 11:15:00,442.68,442.85,442.23,442.54,110370.0,440.991,441.1604,440.5428,440.8516,110370.0
2025-01-28 11:20:00,442.53,442.57,441.83,441.93,115190.0,440.8416,440.8815,440.1443,440.2439,115190.0
2025-01-28 11:25:00,441.85,442.14,441.54,442.0,129057.0,440.1642,440.4531,439.8554,440.3136,129057.0
2025-01-28 11:30:00,442.0,442.34,441.82,442.2,65129.0,440.3136,440.6523,440.1343,440.5129,65129.0
2025-01-28 11:35:00,442.16,442.46,441.5,442.46,95151.0,440.473,440.7719,439.8155,440.7719,95151.0
2025-01-28 11:40:00,442.34,442.38,441.6,442.22,80198.0,440.6523,440.6922,439.9152,440.5328,80198.0
2025-01-28 11:45:00,442.27,443.07,442.27,442.81,58947.0,440.5826,441.3795,440.5826,441.1205,58947.0
2025-01-28 11:50:00,442.8,443.39,442.32,443.0,141308.0,441.1106,441.6983,440.6324,441.3098,141308.0
2025-01-28 11:55:00,442.96,443.25,442.77,443.05,62569.0,441.27,441.5589,441.0807,441.3596,62569.0
2025-01-28 12:00:00,443.2,443.34,442.48,442.6,61426.0,441.5091,441.6485,440.7918,440.9113,61426.0
2025-01-28 12:05:00,442.59,443.82,442.48,443.73,137344.0,440.9014,442.1267,440.7918,442.037,137344.0
2025-01-28 12:10:00,443.73,443.84,443.5,443.74,64300.0,442.037,442.1466,441.8079,442.047,64300.0
2025-01-28 12:15:00,443.75,444.16,443.56,444.11,65942.0,442.057,442.4654,441.8677,442.4156,65942.0
2025-01-28 12:20:00,444.13,444.54,444.12,444.33,91844.0,442.4355,442.8439,442.4255,442.6347,91844.0
2025-01-28 12:25:00,444.35,444.7,444.0,444.59,70662.0,442.6547,443.0033,442.306,442.8937,70662.0
2025-01-28 12:30:00,444.55,444.72,444.4,444.68,91258.0,442.8539,443.0233,442.7045,442.9834,91258.0
2025-01-28 12:35:00,444.68,444.83,444.49,444.6,73398.0,442.9834,443.1328,442.7941,442.9037,73398.0
2025-01-28 12:40:00,444.56,444.66,444.17,444.61,75110.0,442.8639,442.9635,442.4754,442.9137,75110.0
2025-01-28 12:45:00,444.65,444.81,444.37,444.68,71314.0,442.9535,443.1129,442.6746,442.9834,71314.0
2025-01-28 12:50:00,444.65,444.93,444.53,444.84,52874.0,442.9535,443.2325,442.834,443.1428,52874.0
2025-01-28 12:55:00,444.83,445.3,444.75,445.05,201960.0,443.1328,443.601,443.0531,443.352,201960.0
2025-01-28 13:00:00,445.01,445.63,444.93,445.6,136306.0,443.3121,443.9298,443.2325,443.8999,136306.0
2025-01-28 13:05:00,445.64,446.06,445.52,445.95,106388.0,443.9397,444.3581,443.8202,444.2486,106388.0
2025-01-28 13:10:00,445.95,446.04,445.68,446.01,95768.0,444.2486,444.3382,443.9796,444.3083,95768.0
2025-01-28 13:15:00,446.04,446.63,445.84,445.94,113078.0,444.3382,444.926,444.139,444.2386,113078.0
2025-01-28 13:20:00,445.94,446.21,445.7,446.05,85696.0,444.2386,444.5076,443.9995,444.3482,85696.0
2025-01-28 13:25:00,446.09,446.24,445.83,446.17,96969.0,444.388,444.5375,444.129,444.4677,96969.0
2025-01-28 13:30:00,446.12,446.26,445.89,446.1,157750.0,444.4179,444.5574,444.1888,444.398,157750.0
2025-01-28 13:35:00,446.09,446.44,445.91,445.95,122339.0,444.388,444.7367,444.2087,444.2486,122339.0
2025-01-28 13:40:00,445.96,446.28,445.73,446.24,145210.0,444.2585,444.5773,444.0294,444.5375,145210.0
2025-01-28 13:45:00,446.21,446.22,445.72,445.95,89617.0,444.5076,444.5175,444.0194,444.2486,89617.0
2025-01-28 13:50:00,446.0,446.24,445.61,445.61,57388.0,444.2984,444.5375,443.9099,443.9099,57388.0
2025-01-28 13:55:00,445.6,445.71,445.2,445.46,88353.0,443.8999,444.0095,443.5014,443.7604,88353.0
2025-01-28 14:00:00,445.48,446.0,445.37,445.58,58958.0,443.7804,444.2984,443.6708,443.88,58958.0
2025-01-28 14:05:00,445.58,445.72,445.2,445.32,64641.0,443.88,444.0194,443.5014,443.621,64641.0
2025-01-28 14:10:00,445.29,445.55,445.07,445.54,53351.0,443.5911,443.8501,443.3719,443.8401,53351.0
2025-01-28 14:15:00,445.51,446.75,445.44,446.22,144419.0,443.8102,445.0455,443.7405,444.5175,144419.0
2025-01-28 14:20:00,446.21,446.32,446.02,446.22,89890.0,444.5076,444.6171,444.3183,444.5175,89890.0
2025-01-28 14:25:00,446.18,446.95,446.07,446.86,96392.0,444.4777,445.2447,444.3681,445.1551,96392.0
2025-01-28 14:30:00,446.81,446.93,446.68,446.92,70843.0,445.1053,445.2248,444.9758,445.2149,70843.0
2025-01-28 14:35:00,446.88,447.27,446.76,447.17,165222.0,445.175,445.5635,445.0555,445.4639,165222.0
2025-01-28 14:40:00,447.19,447.4,447.12,447.25,68298.0,445.4838,445.693,445.4141,445.5436,68298.0
2025-01-28 14:45:00,447.34,447.87,447.14,447.67,123106.0,445.6333,446.1612,445.434,445.962,123106.0
2025-01-28 14:50:00,447.69,447.79,447.22,447.76,98410.0,445.9819,446.0815,445.5137,446.0517,98410.0
2025-01-28 14:55:00,447.77,448.12,447.43,447.93,136125.0,446.0616,446.4103,445.7229,446.221,136125.0
2025-01-28 15:00:00,447.92,448.38,447.87,448.34,166013.0,446.211,446.6693,446.1612,446.6294,166013.0
2025-01-28 15:05:00,448.33,448.38,447.84,448.25,121824.0,446.6195,446.6693,446.1313,446.5398,121824.0
2025-01-28 15:10:00,448.27,448.35,447.77,447.8,122848.0,446.5597,446.6394,446.0616,446.0915,122848.0
2025-01-28 15:15:00,447.79,448.03,447.46,447.57,97323.0,446.0815,446.3206,445.7528,445.8624,97323.0
2025-01-28 15:20:00,447.58,447.58,447.04,447.09,86809.0,445.8723,445.8723,445.3344,445.3842,86809.0
2025-01-28 15:25:00,447.08,447.1,446.4,446.64,236610.0,445.3742,445.3942,444.6968,444.9359,236610.0
2025-01-28 15:30:00,446.62,447.25,446.4,447.16,126485.0,444.916,445.5436,444.6968,445.4539,126485.0
2025-01-28 15:35:00,447.14,447.29,446.65,447.03,177758.0,445.434,445.5834,444.9459,445.3244,177758.0
2025-01-28 15:40:00,447.0,447.04,446.41,446.97,162602.0,445.2946,445.3344,444.7068,445.2647,162602.0
2025-01-28 15:45:00,446.97,447.0,445.85,446.27,197580.0,445.2647,445.2946,444.1489,444.5673,197580.0
2025-01-28 15:50:00,446.33,447.46,445.68,447.46,435892.0,444.6271,445.7528,443.9796,445.7528,435892.0
2025-01-28 15:55:00,447.44,448.0,447.02,447.02,786548.0,445.7329,446.2907,445.3145,445.3145,786548.0
2025-01-29 09:30:00,446.69,446.88,442.3,442.83,599415.0,444.9857,445.175,440.6125,441.1405,599415.0
2025-01-29 09:35:00,442.82,443.91,442.63,443.05,236599.0,441.1305,442.2163,440.9412,441.3596,236599.0
2025-01-29 09:40:00,443.05,443.32,441.7,441.87,229481.0,441.3596,441.6286,440.0148,440.1841,229481.0
2025-01-29 09:45:00,441.83,442.23,440.9,441.05,222618.0,440.1443,440.5428,439.2178,439.3673,222618.0
2025-01-29 09:50:00,441.05,441.96,440.4,441.38,211358.0,439.3673,440.2738,438.7197,439.696,211358.0
2025-01-29 09:55:00,441.44,441.78,440.63,441.39,117911.0,439.7558,440.0945,438.9489,439.706,117911.0
2025-01-29 10:00:00,441.43,442.13,441.18,441.71,131496.0,439.7458,440.4431,439.4968,440.0247,131496.0
2025-01-29 10:05:00,441.74,442.19,441.37,441.83,97639.0,440.0546,440.5029,439.686,440.1443,97639.0
2025-01-29 10:10:00,441.76,441.99,440.81,441.7,125068.0,440.0745,440.3037,439.1282,440.0148,125068.0
2025-01-29 10:15:00,441.72,442.16,441.38,442.1,105198.0,440.0347,440.473,439.696,440.4132,105198.0
2025-01-29 10:20:00,442.03,442.55,441.65,442.07,100050.0,440.3435,440.8615,439.965,440.3834,100050.0
2025-01-29 10:25:00,442.09,442.48,441.58,442.03,97104.0,440.4033,440.7918,439.8952,440.3435,97104.0
2025-01-29 10:30:00,442.02,442.6,441.7,442.31,112189.0,440.3336,440.9113,440.0148,440.6224,112189.0
2025-01-29 10:35:00,442.28,443.0,442.18,442.43,84589.0,440.5926,441.3098,440.4929,440.742,84589.0
2025-01-29 10:40:00,442.43,442.5,441.45,441.96,85528.0,440.742,440.8117,439.7657,440.2738,85528.0
2025-01-29 10:45:00,441.9,442.98,441.65,442.98,66405.0,440.214,441.2899,439.965,441.2899,66405.0
2025-01-29 10:50:00,442.96,443.4,442.87,443.23,67127.0,441.27,441.7083,441.1803,441.5389,67127.0
2025-01-29 10:55:00,443.13,443.14,442.26,442.72,56777.0,441.4393,441.4493,440.5726,441.0309,56777.0
2025-01-29 11:00:00,442.72,443.41,442.51,443.4,57982.0,441.0309,441.7183,440.8217,441.7083,57982.0
2025-01-29 11:05:00,443.44,443.49,442.46,442.73,88006.0,441.7481,441.7979,440.7719,441.0408,88006.0
2025-01-29 11:10:00,442.76,443.08,442.63,442.72,63786.0,441.0707,441.3895,440.9412,441.0309,63786.0
2025-01-29 11:15:00,442.72,443.0,442.42,443.0,71468.0,441.0309,441.3098,440.732,441.3098,71468.0
2025-01-29 11:20:00,442.99,443.09,442.59,442.86,38140.0,441.2999,441.3995,440.9014,441.1704,38140.0
2025-01-29 11:25:00,442.84,443.0,442.36,442.42,50694.0,441.1504,441.3098,440.6723,440.732,50694.0
2025-01-29 11:30:00,442.41,442.94,442.25,442.57,59148.0,440.7221,441.25,440.5627,440.8815,59148.0
2025-01-29 11:35:00,442.56,442.9,442.3,442.46,133366.0,440.8715,441.2102,440.6125,440.7719,133366.0
2025-01-29 11:40:00,442.47,443.2,442.38,443.17,48823.0,440.7818,441.5091,440.6922,441.4792,48823.0
2025-01-29 11:45:00,443.15,444.35,443.1,444.18,88655.0,441.4592,442.6547,441.4094,442.4853,88655.0
2025-01-29 11:50:00,444.23,444.48,443.83,444.31,88353.0,442.5351,442.7842,442.1366,442.6148,88353.0
2025-01-29 11:55:00,444.31,444.32,443.36,443.86,64845.0,442.6148,442.6248,441.6684,442.1665,64845.0
2025-01-29 12:00:00,443.84,444.65,443.81,444.39,65125.0,442.1466,442.9535,442.1167,442.6945,65125.0
2025-01-29 12:05:00,444.34,445.09,444.23,444.5,109938.0,442.6447,443.3918,442.5351,442.8041,109938.0
2025-01-29 12:10:00,444.49,444.78,444.26,444.42,87176.0,442.7941,443.083,442.565,442.7244,87176.0
2025-01-29 12:15:00,444.46,445.03,444.33,444.65,77337.0,442.7642,443.3321,442.6347,442.9535,77337.0
2025-01-29 12:20:00,444.61,444.64,444.15,444.25,102442.0,442.9137,442.9436,442.4554,442.555,102442.0
2025-01-29 12:25:00,444.24,444.45,443.51,443.59,96433.0,442.5451,442.7543,441.8179,441.8976,96433.0
2025-01-29 12:30:00,443.65,443.96,443.46,443.73,64469.0,441.9573,442.2662,441.7681,442.037,64469.0
2025-01-29 12:35:00,443.74,444.26,443.65,444.09,46610.0,442.047,442.565,441.9573,442.3957,46610.0
2025-01-29 12:40:00,444.11,444.3,443.72,443.9,46262.0,442.4156,442.6049,442.0271,442.2064,46262.0
2025-01-29 12:45:00,443.94,443.98,443.18,443.5,44559.0,442.2462,442.2861,441.4891,441.8079,44559.0
2025-01-29 12:50:00,443.5,443.58,443.31,443.33,47108.0,441.8079,441.8876,441.6186,441.6386,47108.0
2025-01-29 12:55:00,443.31,443.32,442.7,442.89,51521.0,441.6186,441.6286,441.011,441.2002,51521.0
2025-01-29 13:00:00,442.85,443.05,440.9,441.12,122978.0,441.1604,441.3596,439.2178,439.437,122978.0
2025-01-29 13:05:00,441.21,442.45,441.0,442.41,102292.0,439.5266,440.7619,439.3174,440.7221,102292.0
2025-01-29 13:10:00,442.41,442.62,441.93,442.49,58418.0,440.7221,440.9313,440.2439,440.8018,58418.0
2025-01-29 13:15:00,442.45,442.85,442.3,442.33,36258.0,440.7619,441.1604,440.6125,440.6424,36258.0
2025-01-29 13:20:00,442.36,442.38,441.76,442.15,53611.0,440.6723,440.6922,440.0745,440.4631,53611.0
2025-01-29 13:25:00,442.15,443.06,442.14,442.99,77162.0,440.4631,441.3696,440.4531,441.2999,77162.0
2025-01-29 13:30:00,443.0,443.22,442.52,442.56,56225.0,441.3098,441.529,440.8316,440.8715,56225.0
2025-01-29 13:35:00,442.61,442.8,442.18,442.35,51353.0,440.9213,441.1106,440.4929,440.6623,51353.0
2025-01-29 13:40:00,442.35,442.62,442.2,442.38,44976.0,440.6623,440.9313,440.5129,440.6922,44976.0
2025-01-29 13:45:00,442.38,443.24,442.23,443.06,69341.0,440.6922,441.5489,440.5428,441.3696,69341.0
2025-01-29 13:50:00,443.06,443.17,442.55,442.62,74944.0,441.3696,441.4792,440.8615,440.9313,74944.0
2025-01-29 13:55:00,442.5,442.91,442.36,442.59,54176.0,440.8117,441.2202,440.6723,440.9014,54176.0
2025-01-29 14:00:00,442.52,442.75,441.51,442.0,70610.0,440.8316,441.0608,439.8255,440.3136,70610.0
2025-01-29 14:05:00,441.89,442.75,441.7,442.16,123862.0,440.2041,441.0608,440.0148,440.473,123862.0
2025-01-29 14:10:00,442.09,442.32,441.59,442.28,88775.0,440.4033,440.6324,439.9052,440.5926,88775.0
2025-01-29 14:15:00,442.22,442.56,441.62,441.83,108808.0,440.5328,440.8715,439.9351,440.1443,108808.0
2025-01-29 14:20:00,441.91,442.49,441.74,442.12,77048.0,440.224,440.8018,440.0546,440.4332,77048.0
2025-01-29 14:25:00,442.16,442.45,441.93,442.06,120232.0,440.473,440.7619,440.2439,440.3734,120232.0
2025-01-29 14:30:00,442.06,443.66,441.9,443.54,159707.0,440.3734,441.9673,440.214,441.8478,159707.0
2025-01-29 14:35:00,443.55,444.28,442.47,443.96,243388.0,441.8577,442.5849,440.7818,442.2662,243388.0
2025-01-29 14:40:00,443.96,444.88,443.7,444.55,180016.0,442.2662,443.1826,442.0071,442.8539,180016.0
2025-01-29 14:45:00,444.5,445.0,444.02,444.46,106926.0,442.8041,443.3022,442.3259,442.7642,106926.0
2025-01-29 14:50:00,444.57,444.97,444.09,444.74,71867.0,442.8738,443.2723,442.3957,443.0432,71867.0
2025-01-29 14:55:00,444.79,444.94,444.07,444.82,129850.0,443.093,443.2424,442.3757,443.1229,129850.0
2025-01-29 15:00:00,444.79,445.16,444.2,444.38,162588.0,443.093,443.4616,442.5052,442.6846,162588.0
2025-01-29 15:05:00,444.38,445.14,444.31,444.86,163217.0,442.6846,443.4417,442.6148,443.1627,163217.0
2025-01-29 15:10:00,444.91,445.43,444.02,444.43,149271.0,443.2125,443.7305,442.3259,442.7344,149271.0
2025-01-29 15:15:00,444.41,444.54,443.76,444.0,140652.0,442.7144,442.8439,442.0669,442.306,140652.0
2025-01-29 15:20:00,443.98,444.81,443.98,444.75,179176.0,442.2861,443.1129,442.2861,443.0531,179176.0
2025-01-29 15:25:00,444.72,445.5,444.72,444.98,138607.0,443.0233,443.8003,443.0233,443.2823,138607.0
2025-01-29 15:30:00,444.97,445.18,444.64,444.76,124630.0,443.2723,443.4815,442.9436,443.0631,124630.0
2025-01-29 15:35:00,444.73,444.77,443.31,443.5,141554.0,443.0332,443.0731,441.6186,441.8079,141554.0
2025-01-29 15:40:00,443.5,443.89,443.14,443.23,163281.0,441.8079,442.1964,441.4493,441.5389,163281.0
2025-01-29 15:45:00,443.28,443.41,442.9,443.22,176222.0,441.5887,441.7183,441.2102,441.529,176222.0
2025-01-29 15:50:00,443.19,443.64,442.09,442.88,241803.0,441.4991,441.9474,440.4033,441.1903,241803.0
2025-01-29 15:55:00,442.96,443.03,441.63,441.74,535075.0,441.27,441.3397,439.945,440.0546,535075.0
2025-01-30 09:30:00,418.7,419.42,414.74,416.6,2887247.0,417.1025,417.8198,413.1576,415.0105,2887247.0
2025-01-30 09:35:00,416.5,420.78,416.4,419.59,1615592.0,414.9109,419.1746,414.8113,417.9891,1615592.0
2025-01-30 09:40:00,419.64,420.47,418.37,419.58,973903.0,418.0389,418.8658,416.7738,417.9792,973903.0
2025-01-30 09:45:00,419.56,422.86,418.7,422.66,955279.0,417.9592,421.2467,417.1025,421.0474,955279.0
2025-01-30 09:50:00,422.7,422.83,420.08,420.85,667584.0,421.0873,421.2168,418.4773,419.2443,667584.0
2025-01-30 09:55:00,420.85,422.1,420.82,421.72,461612.0,419.2443,420.4896,419.2144,420.111,461612.0
2025-01-30 10:00:00,421.71,421.74,416.75,417.14,876124.0,420.101,420.1309,415.16,415.5485,876124.0
2025-01-30 10:05:00,417.15,417.35,416.19,416.33,695546.0,415.5584,415.7577,414.6021,414.7416,695546.0
2025-01-30 10:10:00,416.29,417.31,416.24,416.6,605278.0,414.7017,415.7178,414.6519,415.0105,605278.0
2025-01-30 10:15:00,416.51,416.6,415.3,415.39,628939.0,414.9209,415.0105,413.7155,413.8052,628939.0
2025-01-30 10:20:00,415.35,415.74,414.88,415.65,664961.0,413.7653,414.1538,413.2971,414.0642,664961.0
2025-01-30 10:25:00,415.68,415.83,414.17,415.23,935641.0,414.0941,414.2435,412.5898,413.6458,935641.0
2025-01-30 10:30:00,415.22,415.66,413.94,415.2,483321.0,413.6358,414.0741,412.3607,413.6159,483321.0
2025-01-30 10:35:00,415.17,416.43,415.03,416.28,381266.0,413.586,414.8412,413.4465,414.6918,381266.0
2025-01-30 10:40:00,416.28,416.5,415.1,415.65,279439.0,414.6918,414.9109,413.5163,414.0642,279439.0
2025-01-30 10:45:00,415.7,416.93,415.57,416.08,340228.0,414.114,415.3393,413.9845,414.4925,340228.0
2025-01-30 10:50:00,416.14,416.33,415.15,415.25,207269.0,414.5523,414.7416,413.5661,413.6657,207269.0
2025-01-30 10:55:00,415.29,415.59,414.94,415.25,244242.0,413.7055,414.0044,413.3569,413.6657,244242.0
2025-01-30 11:00:00,415.18,415.46,414.35,414.73,391638.0,413.596,413.8749,412.7691,413.1477,391638.0
2025-01-30 11:05:00,414.68,415.09,414.27,414.87,352892.0,413.0979,413.5063,412.6894,413.2871,352892.0
2025-01-30 11:10:00,414.86,415.15,413.69,413.78,379012.0,413.2772,413.5661,412.1116,412.2013,379012.0
2025-01-30 11:15:00,413.82,413.99,413.16,413.9,422072.0,412.2411,412.4105,411.5837,412.3208,422072.0
2025-01-30 11:20:00,413.9,415.46,413.64,415.04,425997.0,412.3208,413.8749,412.0618,413.4565,425997.0
2025-01-30 11:25:00,415.04,415.51,414.54,415.25,286465.0,413.4565,413.9247,412.9584,413.6657,286465.0
2025-01-30 11:30:00,415.28,415.38,414.38,414.65,258498.0,413.6956,413.7952,412.799,413.068,258498.0
2025-01-30 11:35:00,414.62,415.27,414.43,415.17,197691.0,413.0381,413.6856,412.8488,413.586,197691.0
2025-01-30 11:40:00,415.2,415.77,414.86,415.44,221523.0,413.6159,414.1837,413.2772,413.855,221523.0
2025-01-30 11:45:00,415.5,415.81,414.98,415.66,176102.0,413.9147,414.2236,413.3967,414.0741,176102.0
2025-01-30 11:50:00,415.66,416.55,415.62,416.51,249654.0,414.0741,414.9607,414.0343,414.9209,249654.0
2025-01-30 11:55:00,416.42,416.51,416.02,416.33,276756.0,414.8312,414.9209,414.4328,414.7416,276756.0
2025-01-30 12:00:00,416.34,416.35,415.31,416.06,278869.0,414.7515,414.7615,413.7255,414.4726,278869.0
2025-01-30 12:05:00,416.04,416.77,415.96,416.75,267518.0,414.4527,415.1799,414.373,415.16,267518.0
2025-01-30 12:10:00,416.76,417.09,415.07,415.29,284203.0,415.1699,415.4987,413.4864,413.7055,284203.0
2025-01-30 12:15:00,415.29,415.49,414.91,415.1,299059.0,413.7055,413.9048,413.327,413.5163,299059.0
2025-01-30 12:20:00,415.13,415.24,414.33,414.64,255191.0,413.5461,413.6557,412.7492,413.058,255191.0
2025-01-30 12:25:00,414.7,415.11,414.45,414.5,199634.0,413.1178,413.5262,412.8687,412.9186,199634.0
2025-01-30 12:30:00,414.51,415.17,414.36,415.07,242164.0,412.9285,413.586,412.7791,413.4864,242164.0
2025-01-30 12:35:00,415.06,415.49,414.86,415.22,165773.0,413.4764,413.9048,413.2772,413.6358,165773.0
2025-01-30 12:40:00,415.16,415.48,414.65,414.76,172425.0,413.576,413.8948,413.068,413.1776,172425.0
2025-01-30 12:45:00,414.79,415.17,414.7,414.85,114101.0,413.2074,413.586,413.1178,413.2672,114101.0
2025-01-30 12:50:00,414.85,415.27,414.82,414.99,143093.0,413.2672,413.6856,413.2373,413.4067,143093.0
2025-01-30 12:55:00,415.02,415.05,414.34,414.5,266523.0,413.4366,413.4665,412.7592,412.9186,266523.0
2025-01-30 13:00:00,414.5,414.85,414.27,414.63,163819.0,412.9186,413.2672,412.6894,413.0481,163819.0
2025-01-30 13:05:00,414.58,415.09,414.42,415.05,157417.0,412.9982,413.5063,412.8389,413.4665,157417.0
2025-01-30 13:10:00,415.02,415.44,414.92,415.14,193870.0,413.4366,413.855,413.3369,413.5561,193870.0
2025-01-30 13:15:00,415.15,415.5,415.0,415.37,153570.0,413.5661,413.9147,413.4166,413.7852,153570.0
2025-01-30 13:20:00,415.36,416.03,415.28,415.93,134947.0,413.7753,414.4427,413.6956,414.3431,134947.0
2025-01-30 13:25:00,415.93,416.12,415.53,415.72,145632.0,414.3431,414.5324,413.9446,414.1339,145632.0
2025-01-30 13:30:00,415.72,416.46,415.72,416.38,212024.0,414.1339,414.8711,414.1339,414.7914,212024.0
2025-01-30 13:35:00,416.36,416.36,415.83,416.15,178445.0,414.7715,414.7715,414.2435,414.5623,178445.0
2025-01-30 13:40:00,416.1,416.16,414.9,415.02,195395.0,414.5124,414.5722,413.317,413.4366,195395.0
2025-01-30 13:45:00,414.98,415.38,414.57,414.85,179763.0,413.3967,413.7952,412.9883,413.2672,179763.0
2025-01-30 13:50:00,414.82,414.95,414.26,414.47,273476.0,413.2373,413.3668,412.6795,412.8887,273476.0
2025-01-30 13:55:00,414.45,415.22,414.25,415.04,193023.0,412.8687,413.6358,412.6695,413.4565,193023.0
2025-01-30 14:00:00,415.04,415.22,414.51,414.7,161248.0,413.4565,413.6358,412.9285,413.1178,161248.0
2025-01-30 14:05:00,414.77,415.14,414.77,414.96,137060.0,413.1875,413.5561,413.1875,413.3768,137060.0
2025-01-30 14:10:00,414.97,415.25,414.97,415.2,147775.0,413.3868,413.6657,413.3868,413.6159,147775.0
2025-01-30 14:15:00,415.2,415.24,415.0,415.18,172465.0,413.6159,413.6557,413.4166,413.596,172465.0
2025-01-30 14:20:00,415.19,415.7,415.01,415.42,200463.0,413.6059,414.114,413.4266,413.835,200463.0
2025-01-30 14:25:00,415.43,415.5,414.6,415.22,210588.0,413.845,413.9147,413.0182,413.6358,210588.0
2025-01-30 14:30:00,415.26,415.66,414.98,415.02,219186.0,413.6757,414.0741,413.3967,413.4366,219186.0
2025-01-30 14:35:00,415.01,415.34,414.95,415.25,129813.0,413.4266,413.7553,413.3668,413.6657,129813.0
2025-01-30 14:40:00,415.26,415.33,415.01,415.07,169704.0,413.6757,413.7454,413.4266,413.4864,169704.0
2025-01-30 14:45:00,415.05,415.5,415.02,415.44,197402.0,413.4665,413.9147,413.4366,413.855,197402.0
2025-01-30 14:50:00,415.44,415.75,415.38,415.63,208090.0,413.855,414.1638,413.7952,414.0442,208090.0
2025-01-30 14:55:00,415.61,415.74,415.43,415.69,246497.0,414.0243,414.1538,413.845,414.104,246497.0
2025-01-30 15:00:00,415.71,415.88,415.57,415.77,199077.0,414.1239,414.2933,413.9845,414.1837,199077.0
2025-01-30 15:05:00,415.75,415.8,415.5,415.75,214958.0,414.1638,414.2136,413.9147,414.1638,214958.0
2025-01-30 15:10:00,415.75,415.88,415.44,415.61,231456.0,414.1638,414.2933,413.855,414.0243,231456.0
2025-01-30 15:15:00,415.58,415.96,415.43,415.96,256509.0,413.9944,414.373,413.845,414.373,256509.0
2025-01-30 15:20:00,415.94,416.08,415.7,415.95,224292.0,414.3531,414.4925,414.114,414.363,224292.0
2025-01-30 15:25:00,415.96,416.03,415.82,415.97,303998.0,414.373,414.4427,414.2335,414.3829,303998.0
2025-01-30 15:30:00,416.0,416.01,415.71,415.79,281905.0,414.4128,414.4228,414.1239,414.2036,281905.0
2025-01-30 15:35:00,415.78,415.91,415.01,415.26,388816.0,414.1937,414.3232,413.4266,413.6757,388816.0
2025-01-30 15:40:00,415.25,415.33,414.1,414.29,553946.0,413.6657,413.7454,412.5201,412.7094,553946.0
2025-01-30 15:45:00,414.21,414.91,414.07,414.74,505944.0,412.6297,413.327,412.4902,413.1576,505944.0
2025-01-30 15:50:00,414.76,415.96,414.44,415.88,805892.0,413.1776,414.373,412.8588,414.2933,805892.0
2025-01-30 15:55:00,415.89,417.04,414.61,414.87,1839751.0,414.3032,415.4489,413.0281,413.2871,1839751.0
2025-01-31 09:30:00,418.66,419.75,416.78,416.91,1170883.0,417.0627,418.1485,415.1899,415.3194,1170883.0
2025-01-31 09:35:00,417.02,418.3,416.55,417.71,785148.0,415.4289,416.7041,414.9607,416.1163,785148.0
2025-01-31 09:40:00,417.72,418.33,417.12,418.23,312356.0,416.1263,416.7339,415.5286,416.6343,312356.0
2025-01-31 09:45:00,418.33,419.65,418.12,418.83,329263.0,416.7339,418.0489,416.5247,417.232,329263.0
2025-01-31 09:50:00,418.83,419.62,418.0,419.48,389645.0,417.232,418.019,416.4052,417.8796,389645.0
2025-01-31 09:55:00,419.47,419.78,418.37,418.96,223988.0,417.8696,418.1784,416.7738,417.3615,223988.0
2025-01-31 10:00:00,419.02,419.58,418.89,419.42,343573.0,417.4213,417.9792,417.2918,417.8198,343573.0
2025-01-31 10:05:00,419.38,420.69,419.32,420.09,450553.0,417.7799,419.0849,417.7202,418.4872,450553.0
2025-01-31 10:10:00,420.11,420.48,419.94,420.27,324814.0,418.5071,418.8757,418.3378,418.6665,324814.0
2025-01-31 10:15:00,420.3,420.45,419.55,419.97,190153.0,418.6964,418.8459,417.9493,418.3677,190153.0
2025-01-31 10:20:00,420.0,420.15,418.26,418.52,354453.0,418.3976,418.547,416.6642,416.9232,354453.0
2025-01-31 10:25:00,418.53,418.57,417.34,417.39,311116.0,416.9332,416.973,415.7477,415.7975,311116.0
2025-01-31 10:30:00,417.39,417.65,416.65,416.82,328130.0,415.7975,416.0565,415.0603,415.2297,328130.0
2025-01-31 10:35:00,416.85,418.06,416.78,418.05,349808.0,415.2596,416.465,415.1899,416.455,349808.0
2025-01-31 10:40:00,418.05,418.13,416.27,416.5,297599.0,416.455,416.5347,414.6818,414.9109,297599.0
2025-01-31 10:45:00,416.5,417.16,416.35,417.05,212221.0,414.9109,415.5684,414.7615,415.4588,212221.0
2025-01-31 10:50:00,417.06,417.6,417.01,417.23,217551.0,415.4688,416.0067,415.419,415.6381,217551.0
2025-01-31 10:55:00,417.18,417.76,417.09,417.23,200991.0,415.5883,416.1661,415.4987,415.6381,200991.0
2025-01-31 11:00:00,417.18,417.68,417.0,417.01,152874.0,415.5883,416.0864,415.409,415.419,152874.0
2025-01-31 11:05:00,417.03,417.56,416.56,416.69,191977.0,415.4389,415.9669,414.9707,415.1002,191977.0
2025-01-31 11:10:00,416.73,416.92,416.55,416.6,203318.0,415.14,415.3293,414.9607,415.0105,203318.0
2025-01-31 11:15:00,416.63,416.72,415.95,416.19,315448.0,415.0404,415.1301,414.363,414.6021,315448.0
2025-01-31 11:20:00,416.22,416.5,415.94,416.06,230580.0,414.632,414.9109,414.3531,414.4726,230580.0
2025-01-31 11:25:00,416.1,416.59,415.93,416.15,251513.0,414.5124,415.0006,414.3431,414.5623,251513.0
2025-01-31 11:30:00,416.12,416.33,415.84,416.13,155745.0,414.5324,414.7416,414.2534,414.5423,155745.0
2025-01-31 11:35:00,416.09,416.1,415.28,415.29,219364.0,414.5025,414.5124,413.6956,413.7055,219364.0
2025-01-31 11:40:00,415.3,415.92,415.23,415.89,162180.0,413.7155,414.3331,413.6458,414.3032,162180.0
2025-01-31 11:45:00,415.89,416.26,415.8,416.13,166552.0,414.3032,414.6718,414.2136,414.5423,166552.0
2025-01-31 11:50:00,416.16,416.49,415.96,416.29,136561.0,414.5722,414.901,414.373,414.7017,136561.0
2025-01-31 11:55:00,416.28,416.76,416.14,416.69,116621.0,414.6918,415.1699,414.5523,415.1002,116621.0
2025-01-31 12:00:00,416.73,417.24,416.64,416.98,199490.0,415.14,415.6481,415.0504,415.3891,199490.0
2025-01-31 12:05:00,416.97,417.4,416.67,417.34,162131.0,415.3791,415.8075,415.0803,415.7477,162131.0
2025-01-31 12:10:00,417.41,418.27,417.06,418.18,149143.0,415.8174,416.6742,415.4688,416.5845,149143.0
2025-01-31 12:15:00,418.15,418.4,417.99,418.14,202698.0,416.5546,416.8037,416.3952,416.5447,202698.0
2025-01-31 12:20:00,418.12,418.3,417.81,418.3,125288.0,416.5247,416.7041,416.2159,416.7041,125288.0
2025-01-31 12:25:00,418.27,418.6,418.13,418.53,136015.0,416.6742,417.0029,416.5347,416.9332,136015.0
2025-01-31 12:30:00,418.55,418.69,418.32,418.46,98565.0,416.9531,417.0926,416.724,416.8634,98565.0
2025-01-31 12:35:00,418.48,418.62,418.39,418.46,79153.0,416.8834,417.0228,416.7937,416.8634,79153.0
2025-01-31 12:40:00,418.45,418.71,418.38,418.47,85028.0,416.8535,417.1125,416.7837,416.8734,85028.0
2025-01-31 12:45:00,418.44,418.71,418.28,418.6,102596.0,416.8435,417.1125,416.6841,417.0029,102596.0
2025-01-31 12:50:00,418.59,418.91,418.22,418.29,153395.0,416.9929,417.3117,416.6244,416.6941,153395.0
2025-01-31 12:55:00,418.28,418.43,418.18,418.33,126130.0,416.6841,416.8336,416.5845,416.7339,126130.0
2025-01-31 13:00:00,418.34,418.59,418.11,418.56,140671.0,416.7439,416.9929,416.5148,416.9631,140671.0
2025-01-31 13:05:00,418.59,418.6,418.27,418.47,75201.0,416.9929,417.0029,416.6742,416.8734,75201.0
2025-01-31 13:10:00,418.47,418.96,418.38,418.94,100829.0,416.8734,417.3615,416.7837,417.3416,100829.0
2025-01-31 13:15:00,418.94,419.17,417.72,417.77,164043.0,417.3416,417.5707,416.1263,416.1761,164043.0
2025-01-31 13:20:00,417.77,418.18,417.27,417.92,229366.0,416.1761,416.5845,415.678,416.3255,229366.0
2025-01-31 13:25:00,417.95,417.96,417.29,417.54,138557.0,416.3554,416.3654,415.6979,415.947,138557.0
2025-01-31 13:30:00,417.49,417.97,416.76,416.81,165276.0,415.8971,416.3753,415.1699,415.2197,165276.0
2025-01-31 13:35:00,416.81,417.26,416.5,417.15,236218.0,415.2197,415.668,414.9109,415.5584,236218.0
2025-01-31 13:40:00,417.22,417.45,416.62,417.18,99588.0,415.6282,415.8573,415.0305,415.5883,99588.0
2025-01-31 13:45:00,417.17,417.25,416.65,416.99,87692.0,415.5784,415.6581,415.0603,415.3991,87692.0
2025-01-31 13:50:00,416.98,417.07,416.22,416.81,93778.0,415.3891,415.4787,414.632,415.2197,93778.0
2025-01-31 13:55:00,416.81,417.28,416.76,417.0,69377.0,415.2197,415.6879,415.1699,415.409,69377.0
2025-01-31 14:00:00,417.03,417.2,416.5,416.9,118860.0,415.4389,415.6083,414.9109,415.3094,118860.0
2025-01-31 14:05:00,416.94,416.94,415.9,416.33,184050.0,415.3492,415.3492,414.3132,414.7416,184050.0
2025-01-31 14:10:00,416.4,417.04,416.29,416.87,97641.0,414.8113,415.4489,414.7017,415.2795,97641.0
2025-01-31 14:15:00,416.8,417.09,416.29,416.53,111563.0,415.2098,415.4987,414.7017,414.9408,111563.0
2025-01-31 14:20:00,416.56,417.0,416.35,416.96,168343.0,414.9707,415.409,414.7615,415.3692,168343.0
2025-01-31 14:25:00,416.94,416.98,416.17,416.43,117670.0,415.3492,415.3891,414.5822,414.8412,117670.0
2025-01-31 14:30:00,416.4,416.9,416.38,416.88,75623.0,414.8113,415.3094,414.7914,415.2895,75623.0
2025-01-31 14:35:00,416.87,416.91,416.15,416.19,105202.0,415.2795,415.3194,414.5623,414.6021,105202.0
2025-01-31 14:40:00,416.19,416.48,415.8,415.87,180596.0,414.6021,414.891,414.2136,414.2833,180596.0
2025-01-31 14:45:00,415.94,415.94,415.06,415.6,173988.0,414.3531,414.3531,413.4764,414.0144,173988.0
2025-01-31 14:50:00,415.56,416.44,415.55,416.44,191132.0,413.9745,414.8512,413.9645,414.8512,191132.0
2025-01-31 14:55:00,416.44,417.01,416.36,416.5,160837.0,414.8512,415.419,414.7715,414.9109,160837.0
2025-01-31 15:00:00,416.46,416.51,415.6,415.75,141998.0,414.8711,414.9209,414.0144,414.1638,141998.0
2025-01-31 15:05:00,415.82,416.33,415.65,416.08,151744.0,414.2335,414.7416,414.0642,414.4925,151744.0
2025-01-31 15:10:00,416.13,416.32,415.79,415.87,147904.0,414.5423,414.7316,414.2036,414.2833,147904.0
2025-01-31 15:15:00,415.87,416.25,415.74,416.15,114986.0,414.2833,414.6619,414.1538,414.5623,114986.0
2025-01-31 15:20:00,416.15,416.57,415.87,416.47,147325.0,414.5623,414.9807,414.2833,414.881,147325.0
2025-01-31 15:25:00,416.48,416.63,415.92,416.14,101326.0,414.891,415.0404,414.3331,414.5523,101326.0
2025-01-31 15:30:00,416.16,416.57,416.01,416.33,174729.0,414.5722,414.9807,414.4228,414.7416,174729.0
2025-01-31 15:35:00,416.29,416.47,415.95,416.12,139849.0,414.7017,414.881,414.363,414.5324,139849.0
2025-01-31 15:40:00,416.09,416.25,415.76,415.89,193033.0,414.5025,414.6619,414.1737,414.3032,193033.0
2025-01-31 15:45:00,415.93,416.5,415.81,416.23,164519.0,414.3431,414.9109,414.2236,414.642,164519.0
2025-01-31 15:50:00,416.27,417.25,415.37,415.61,588278.0,414.6818,415.6581,413.7852,414.0243,588278.0
2025-01-31 15:55:00,415.62,415.8,414.99,414.99,1052589.0,414.0343,414.2136,413.4067,413.4067,1052589.0
2025-02-03 09:30:00,411.68,413.95,409.12,412.94,1330285.0,410.1093,412.3707,407.5591,411.3645,1330285.0
2025-02-03 09:35:00,413.03,414.72,412.65,414.47,542352.0,411.4542,413.1377,411.0756,412.8887,542352.0
2025-02-03 09:40:00,414.44,414.44,412.58,412.75,276642.0,412.8588,412.8588,411.0059,411.1752,276642.0
2025-02-03 09:45:00,412.86,412.86,411.77,412.08,232412.0,411.2848,411.2848,410.199,410.5078,232412.0
2025-02-03 09:50:00,412.06,412.79,411.38,412.08,282486.0,410.4879,411.2151,409.8105,410.5078,282486.0
2025-02-03 09:55:00,412.1,412.42,411.25,411.43,189962.0,410.5277,410.8465,409.681,409.8603,189962.0
2025-02-03 10:00:00,411.25,411.42,409.45,410.25,342847.0,409.681,409.8503,407.8878,408.6848,342847.0
2025-02-03 10:05:00,410.19,410.87,409.99,410.58,229564.0,408.625,409.3024,408.4258,409.0135,229564.0
2025-02-03 10:10:00,410.61,410.61,409.13,409.25,245218.0,409.0434,409.0434,407.569,407.6886,245218.0
2025-02-03 10:15:00,409.22,409.25,408.66,409.01,290665.0,407.6587,407.6886,407.1008,407.4495,290665.0
2025-02-03 10:20:00,408.96,411.44,408.96,411.07,358372.0,407.3997,409.8702,407.3997,409.5016,358372.0
2025-02-03 10:25:00,411.09,412.0,410.5,411.68,236526.0,409.5216,410.4281,408.9338,410.1093,236526.0
2025-02-03 10:30:00,411.65,412.19,411.11,412.0,194348.0,410.0794,410.6174,409.5415,410.4281,194348.0
2025-02-03 10:35:00,412.0,412.7,411.86,412.0,142959.0,410.4281,411.1254,410.2886,410.4281,142959.0
2025-02-03 10:40:00,411.97,413.3,411.66,413.2,186554.0,410.3982,411.7231,410.0894,411.6235,186554.0
2025-02-03 10:45:00,413.21,413.29,412.47,412.82,129809.0,411.6335,411.7132,410.8963,411.245,129809.0
2025-02-03 10:50:00,412.93,413.26,412.43,412.84,127395.0,411.3545,411.6833,410.8565,411.2649,127395.0
2025-02-03 10:55:00,412.77,413.58,412.53,413.04,135558.0,411.1952,412.0021,410.9561,411.4641,135558.0
2025-02-03 11:00:00,412.99,413.67,412.29,413.29,156676.0,411.4143,412.0917,410.717,411.7132,156676.0
2025-02-03 11:05:00,413.29,413.45,412.15,413.24,168554.0,411.7132,411.8726,410.5775,411.6634,168554.0
2025-02-03 11:10:00,413.28,413.62,412.6,412.65,179625.0,411.7032,412.0419,411.0258,411.0756,179625.0
2025-02-03 11:15:00,412.6,412.84,412.3,412.46,107040.0,411.0258,411.2649,410.7269,410.8863,107040.0
2025-02-03 11:20:00,412.49,412.92,412.1,412.35,112665.0,410.9162,411.3446,410.5277,410.7768,112665.0
2025-02-03 11:25:00,412.33,412.4,411.5,411.8,102843.0,410.7568,410.8266,409.93,410.2289,102843.0
2025-02-03 11:30:00,411.8,411.8,411.06,411.46,88417.0,410.2289,410.2289,409.4917,409.8902,88417.0
2025-02-03 11:35:00,411.46,411.63,411.28,411.43,76787.0,409.8902,410.0595,409.7108,409.8603,76787.0
2025-02-03 11:40:00,411.42,411.56,410.93,411.12,91442.0,409.8503,409.9898,409.3622,409.5514,91442.0
2025-02-03 11:45:00,411.12,411.64,410.37,410.4,103815.0,409.5514,410.0695,408.8043,408.8342,103815.0
2025-02-03 11:50:00,410.43,411.79,410.43,411.78,103029.0,408.8641,410.2189,408.8641,410.2089,103029.0
2025-02-03 11:55:00,411.73,411.8,410.84,411.13,86341.0,410.1591,410.2289,409.2725,409.5614,86341.0
2025-02-03 12:00:00,411.13,411.49,410.61,411.03,67792.0,409.5614,409.92,409.0434,409.4618,67792.0
2025-02-03 12:05:00,411.1,411.77,410.99,411.77,50673.0,409.5315,410.199,409.4219,410.199,50673.0
2025-02-03 12:10:00,411.74,411.77,411.08,411.2,57261.0,410.1691,410.199,409.5116,409.6311,57261.0
2025-02-03 12:15:00,411.17,411.18,410.86,411.12,93701.0,409.6013,409.6112,409.2924,409.5514,93701.0
2025-02-03 12:20:00,411.2,412.24,411.12,412.22,96670.0,409.6311,410.6672,409.5514,410.6473,96670.0
2025-02-03 12:25:00,412.24,412.56,411.64,411.69,80249.0,410.6672,410.986,410.0695,410.1193,80249.0
2025-02-03 12:30:00,411.65,411.9,411.2,411.23,52081.0,410.0794,410.3285,409.6311,409.661,52081.0
2025-02-03 12:35:00,411.24,411.29,410.57,411.12,275081.0,409.671,409.7208,409.0035,409.5514,275081.0
2025-02-03 12:40:00,411.09,411.26,410.55,410.95,117932.0,409.5216,409.6909,408.9836,409.3821,117932.0
2025-02-03 12:45:00,410.98,411.87,410.98,411.68,118553.0,409.412,410.2986,409.412,410.1093,118553.0
2025-02-03 12:50:00,411.63,412.3,411.54,412.21,136926.0,410.0595,410.7269,409.9698,410.6373,136926.0
2025-02-03 12:55:00,412.14,412.36,410.75,412.09,144681.0,410.5676,410.7867,409.1829,410.5177,144681.0
2025-02-03 13:00:00,412.02,412.22,411.33,412.16,72507.0,410.448,410.6473,409.7606,410.5875,72507.0
2025-02-03 13:05:00,412.14,412.55,411.66,411.89,67867.0,410.5676,410.976,410.0894,410.3185,67867.0
2025-02-03 13:10:00,411.88,412.88,411.6,412.68,82957.0,410.3085,411.3047,410.0296,411.1055,82957.0
2025-02-03 13:15:00,412.68,413.07,412.5,412.68,78759.0,411.1055,411.494,410.9262,411.1055,78759.0
2025-02-03 13:20:00,412.67,412.87,412.36,412.6,67379.0,411.0955,411.2948,410.7867,411.0258,67379.0
2025-02-03 13:25:00,412.58,413.4,412.54,413.03,63964.0,411.0059,411.8227,410.966,411.4542,63964.0
2025-02-03 13:30:00,413.1,413.69,413.0,413.47,84941.0,411.5239,412.1116,411.4243,411.8925,84941.0
2025-02-03 13:35:00,413.47,413.8,413.2,413.46,51142.0,411.8925,412.2212,411.6235,411.8825,51142.0
2025-02-03 13:40:00,413.44,413.61,413.05,413.36,45535.0,411.8626,412.0319,411.4741,411.7829,45535.0
2025-02-03 13:45:00,413.4,414.16,413.35,413.84,86304.0,411.8227,412.5798,411.7729,412.2611,86304.0
2025-02-03 13:50:00,413.88,414.5,413.87,414.43,102991.0,412.3009,412.9186,412.291,412.8488,102991.0
2025-02-03 13:55:00,414.41,414.93,414.38,414.9,134565.0,412.8289,413.3469,412.799,413.317,134565.0
2025-02-03 14:00:00,414.88,415.11,414.61,414.75,135766.0,413.2971,413.5262,413.0281,413.1676,135766.0
2025-02-03 14:05:00,414.74,414.85,414.35,414.79,92495.0,413.1576,413.2672,412.7691,413.2074,92495.0
2025-02-03 14:10:00,414.78,415.29,414.77,415.08,78021.0,413.1975,413.7055,413.1875,413.4963,78021.0
2025-02-03 14:15:00,415.05,415.41,415.03,415.15,79826.0,413.4665,413.8251,413.4465,413.5661,79826.0
2025-02-03 14:20:00,415.18,415.19,414.81,414.87,80424.0,413.596,413.6059,413.2274,413.2871,80424.0
2025-02-03 14:25:00,414.88,415.14,414.84,415.06,115146.0,413.2971,413.5561,413.2573,413.4764,115146.0
2025-02-03 14:30:00,415.09,415.2,414.77,414.79,88703.0,413.5063,413.6159,413.1875,413.2074,88703.0
2025-02-03 14:35:00,414.77,414.86,414.57,414.86,74595.0,413.1875,413.2772,412.9883,413.2772,74595.0
2025-02-03 14:40:00,414.85,415.14,414.77,414.79,116057.0,413.2672,413.5561,413.1875,413.2074,116057.0
2025-02-03 14:45:00,414.79,414.99,414.7,414.88,66373.0,413.2074,413.4067,413.1178,413.2971,66373.0
2025-02-03 14:50:00,414.85,414.92,414.36,414.43,71771.0,413.2672,413.3369,412.7791,412.8488,71771.0
2025-02-03 14:55:00,414.43,414.45,413.93,414.07,102403.0,412.8488,412.8687,412.3507,412.4902,102403.0
2025-02-03 15:00:00,414.09,414.15,413.77,413.95,167180.0,412.5101,412.5699,412.1913,412.3707,167180.0
2025-02-03 15:05:00,413.97,414.01,413.41,413.58,136286.0,412.3906,412.4304,411.8327,412.0021,136286.0
2025-02-03 15:10:00,413.58,413.58,413.1,413.36,109288.0,412.0021,412.0021,411.5239,411.7829,109288.0
2025-02-03 15:15:00,413.34,414.1,413.3,414.07,90049.0,411.763,412.5201,411.7231,412.4902,90049.0
2025-02-03 15:20:00,414.04,414.32,413.76,413.82,80422.0,412.4603,412.7392,412.1814,412.2411,80422.0
2025-02-03 15:25:00,413.86,413.89,413.45,413.59,64377.0,412.281,412.3109,411.8726,412.012,64377.0
2025-02-03 15:30:00,413.61,414.22,413.51,413.97,146057.0,412.0319,412.6396,411.9323,412.3906,146057.0
2025-02-03 15:35:00,413.96,414.28,413.8,413.87,116130.0,412.3806,412.6994,412.2212,412.291,116130.0
2025-02-03 15:40:00,413.87,414.04,413.33,413.43,103993.0,412.291,412.4603,411.753,411.8526,103993.0
2025-02-03 15:45:00,413.46,413.64,413.17,413.31,138882.0,411.8825,412.0618,411.5936,411.7331,138882.0
2025-02-03 15:50:00,413.4,413.47,412.03,412.19,359142.0,411.8227,411.8925,410.458,410.6174,359142.0
2025-02-03 15:55:00,412.2,412.2,410.77,411.01,1069484.0,410.6273,410.6273,409.2028,409.4419,1069484.0
2025-02-04 09:30:00,412.58,412.88,409.74,410.59,836625.0,411.0059,411.3047,408.1767,409.0235,836625.0
2025-02-04 09:35:00,410.57,411.96,410.07,411.5,383242.0,409.0035,410.3882,408.5055,409.93,383242.0
2025-02-04 09:40:00,411.43,411.43,410.15,410.51,483803.0,409.8603,409.8603,408.5851,408.9438,483803.0
2025-02-04 09:45:00,410.49,411.84,410.25,411.62,417203.0,408.9239,410.2687,408.6848,410.0495,417203.0
2025-02-04 09:50:00,411.69,412.22,411.0,411.05,233457.0,410.1193,410.6473,409.4319,409.4817,233457.0
2025-02-04 09:55:00,411.06,411.96,411.01,411.27,182050.0,409.4917,410.3882,409.4419,409.7009,182050.0
2025-02-04 10:00:00,411.33,412.33,411.27,412.24,153160.0,409.7606,410.7568,409.7009,410.6672,153160.0
2025-02-04 10:05:00,412.25,412.65,412.06,412.41,180702.0,410.6771,411.0756,410.4879,410.8365,180702.0
2025-02-04 10:10:00,412.41,412.84,411.95,412.21,188633.0,410.8365,411.2649,410.3783,410.6373,188633.0
2025-02-04 10:15:00,412.25,412.34,411.67,412.22,64429.0,410.6771,410.7668,410.0993,410.6473,64429.0
2025-02-04 10:20:00,412.22,412.55,411.93,412.55,102751.0,410.6473,410.976,410.3584,410.976,102751.0
2025-02-04 10:25:00,412.55,413.44,412.38,413.18,165393.0,410.976,411.8626,410.8066,411.6036,165393.0
2025-02-04 10:30:00,413.17,413.27,412.75,412.94,128893.0,411.5936,411.6932,411.1752,411.3645,128893.0
2025-02-04 10:35:00,412.94,413.9,412.66,413.74,205726.0,411.3645,412.3208,411.0856,412.1615,205726.0
2025-02-04 10:40:00,413.74,413.92,413.49,413.49,110835.0,412.1615,412.3408,411.9124,411.9124,110835.0
2025-02-04 10:45:00,413.49,413.65,413.13,413.29,144848.0,411.9124,412.0718,411.5538,411.7132,144848.0
2025-02-04 10:50:00,413.28,413.5,412.96,413.36,97288.0,411.7032,411.9224,411.3844,411.7829,97288.0
2025-02-04 10:55:00,413.37,413.38,412.74,413.17,167011.0,411.7929,411.8028,411.1653,411.5936,167011.0
2025-02-04 11:00:00,413.25,413.57,413.24,413.44,79010.0,411.6733,411.9921,411.6634,411.8626,79010.0
2025-02-04 11:05:00,413.46,413.65,413.15,413.15,73667.0,411.8825,412.0718,411.5737,411.5737,73667.0
2025-02-04 11:10:00,413.18,413.2,413.0,413.04,156782.0,411.6036,411.6235,411.4243,411.4641,156782.0
2025-02-04 11:15:00,413.05,413.1,412.41,412.62,103092.0,411.4741,411.5239,410.8365,411.0457,103092.0
2025-02-04 11:20:00,412.61,412.68,412.25,412.45,96877.0,411.0358,411.1055,410.6771,410.8764,96877.0
2025-02-04 11:25:00,412.44,413.15,412.24,413.12,82717.0,410.8664,411.5737,410.6672,411.5438,82717.0
2025-02-04 11:30:00,413.14,413.2,412.72,413.05,58700.0,411.5637,411.6235,411.1453,411.4741,58700.0
2025-02-04 11:35:00,413.04,413.59,413.03,413.59,64129.0,411.4641,412.012,411.4542,412.012,64129.0
2025-02-04 11:40:00,413.59,413.63,412.86,413.0,54987.0,412.012,412.0519,411.2848,411.4243,54987.0
2025-02-04 11:45:00,412.99,412.99,412.45,412.52,64141.0,411.4143,411.4143,410.8764,410.9461,64141.0
2025-02-04 11:50:00,412.47,412.88,412.18,412.65,111982.0,410.8963,411.3047,410.6074,411.0756,111982.0
2025-02-04 11:55:00,412.65,412.76,412.33,412.55,61494.0,411.0756,411.1852,410.7568,410.976,61494.0
2025-02-04 12:00:00,412.55,412.97,412.5,412.97,50064.0,410.976,411.3944,410.9262,411.3944,50064.0
2025-02-04 12:05:00,412.96,413.0,412.23,412.27,83150.0,411.3844,411.4243,410.6572,410.6971,83150.0
2025-02-04 12:10:00,412.25,412.55,412.2,412.35,60872.0,410.6771,410.976,410.6273,410.7768,60872.0
2025-02-04 12:15:00,412.34,412.42,411.4,411.58,183504.0,410.7668,410.8465,409.8304,410.0097,183504.0
2025-02-04 12:20:00,411.59,411.64,411.16,411.26,74582.0,410.0197,410.0695,409.5913,409.6909,74582.0
2025-02-04 12:25:00,411.3,411.69,411.0,411.06,130192.0,409.7308,410.1193,409.4319,409.4917,130192.0
2025-02-04 12:30:00,411.09,411.17,410.76,410.8,115478.0,409.5216,409.6013,409.1928,409.2327,115478.0
2025-02-04 12:35:00,410.77,411.31,410.66,411.24,107252.0,409.2028,409.7407,409.0932,409.671,107252.0
2025-02-04 12:40:00,411.26,411.39,411.05,411.14,98962.0,409.6909,409.8204,409.4817,409.5714,98962.0
2025-02-04 12:45:00,411.1,411.16,410.82,411.06,110491.0,409.5315,409.5913,409.2526,409.4917,110491.0
2025-02-04 12:50:00,411.02,411.38,410.92,411.37,89552.0,409.4518,409.8105,409.3522,409.8005,89552.0
2025-02-04 12:55:00,411.38,411.75,411.25,411.73,62848.0,409.8105,410.179,409.681,410.1591,62848.0
2025-02-04 13:00:00,411.7,411.79,411.26,411.29,61989.0,410.1292,410.2189,409.6909,409.7208,61989.0
2025-02-04 13:05:00,411.3,411.3,410.98,411.13,74768.0,409.7308,409.7308,409.412,409.5614,74768.0
2025-02-04 13:10:00,411.14,411.17,410.8,411.11,119241.0,409.5714,409.6013,409.2327,409.5415,119241.0
2025-02-04 13:15:00,411.12,411.52,411.11,411.4,103726.0,409.5514,409.9499,409.5415,409.8304,103726.0
2025-02-04 13:20:00,411.41,411.75,411.21,411.67,64474.0,409.8403,410.179,409.6411,410.0993,64474.0
2025-02-04 13:25:00,411.7,411.8,411.5,411.75,84112.0,410.1292,410.2289,409.93,410.179,84112.0
2025-02-04 13:30:00,411.76,411.84,411.64,411.81,78721.0,410.189,410.2687,410.0695,410.2388,78721.0
2025-02-04 13:35:00,411.8,411.83,411.28,411.32,85841.0,410.2289,410.2587,409.7108,409.7507,85841.0
2025-02-04 13:40:00,411.37,411.65,411.33,411.57,58689.0,409.8005,410.0794,409.7606,409.9997,58689.0
2025-02-04 13:45:00,411.58,411.83,411.48,411.79,59586.0,410.0097,410.2587,409.9101,410.2189,59586.0
2025-02-04 13:50:00,411.79,411.88,411.58,411.72,54406.0,410.2189,410.3085,410.0097,410.1492,54406.0
2025-02-04 13:55:00,411.72,411.86,411.58,411.59,56004.0,410.1492,410.2886,410.0097,410.0197,56004.0
2025-02-04 14:00:00,411.53,411.82,411.33,411.81,96885.0,409.9599,410.2488,409.7606,410.2388,96885.0
2025-02-04 14:05:00,411.81,412.17,411.77,412.09,72500.0,410.2388,410.5974,410.199,410.5177,72500.0
2025-02-04 14:10:00,412.09,412.44,412.09,412.21,98917.0,410.5177,410.8664,410.5177,410.6373,98917.0
2025-02-04 14:15:00,412.21,412.37,412.04,412.13,66850.0,410.6373,410.7967,410.4679,410.5576,66850.0
2025-02-04 14:20:00,412.14,412.6,412.1,412.43,104065.0,410.5676,411.0258,410.5277,410.8565,104065.0
2025-02-04 14:25:00,412.42,412.66,412.38,412.5,74018.0,410.8465,411.0856,410.8066,410.9262,74018.0
2025-02-04 14:30:00,412.46,412.85,412.44,412.85,122940.0,410.8863,411.2748,410.8664,411.2748,122940.0
2025-02-04 14:35:00,412.85,412.87,412.73,412.75,58264.0,411.2748,411.2948,411.1553,411.1752,58264.0
2025-02-04 14:40:00,412.75,412.88,412.38,412.59,100473.0,411.1752,411.3047,410.8066,411.0158,100473.0
2025-02-04 14:45:00,412.59,412.6,412.2,412.24,73995.0,411.0158,411.0258,410.6273,410.6672,73995.0
2025-02-04 14:50:00,412.23,412.45,412.06,412.42,69829.0,410.6572,410.8764,410.4879,410.8465,69829.0
2025-02-04 14:55:00,412.42,412.66,412.11,412.54,157864.0,410.8465,411.0856,410.5377,410.966,157864.0
2025-02-04 15:00:00,412.61,412.64,412.25,412.35,87057.0,411.0358,411.0656,410.6771,410.7768,87057.0
2025-02-04 15:05:00,412.33,412.5,412.25,412.34,76730.0,410.7568,410.9262,410.6771,410.7668,76730.0
2025-02-04 15:10:00,412.35,412.6,412.27,412.44,73252.0,410.7768,411.0258,410.6971,410.8664,73252.0
2025-02-04 15:15:00,412.46,412.53,412.05,412.08,102208.0,410.8863,410.9561,410.4779,410.5078,102208.0
2025-02-04 15:20:00,412.1,412.19,411.89,412.05,106022.0,410.5277,410.6174,410.3185,410.4779,106022.0
2025-02-04 15:25:00,412.05,412.3,411.93,411.96,114483.0,410.4779,410.7269,410.3584,410.3882,114483.0
2025-02-04 15:30:00,411.95,412.08,411.8,411.92,104216.0,410.3783,410.5078,410.2289,410.3484,104216.0
2025-02-04 15:35:00,411.9,412.0,411.78,411.96,101868.0,410.3285,410.4281,410.2089,410.3882,101868.0
2025-02-04 15:40:00,411.96,412.14,411.88,412.04,152980.0,410.3882,410.5676,410.3085,410.4679,152980.0
2025-02-04 15:45:00,412.05,412.07,411.65,411.88,118029.0,410.4779,410.4978,410.0794,410.3085,118029.0
2025-02-04 15:50:00,411.88,413.04,411.36,412.54,308710.0,410.3085,411.4641,409.7905,410.966,308710.0
2025-02-04 15:55:00,412.52,412.82,412.19,412.31,726321.0,410.9461,411.245,410.6174,410.7369,726321.0
2025-02-05 09:30:00,411.83,413.12,410.83,412.69,739536.0,410.2587,411.5438,409.2626,411.1155,739536.0
2025-02-05 09:35:00,412.75,413.63,412.33,413.19,279299.0,411.1752,412.0519,410.7568,411.6136,279299.0
2025-02-05 09:40:00,413.22,413.71,412.52,413.12,162884.0,411.6434,412.1316,410.9461,411.5438,162884.0
2025-02-05 09:45:00,413.14,413.5,412.08,412.23,142193.0,411.5637,411.9224,410.5078,410.6572,142193.0
2025-02-05 09:50:00,412.17,412.38,411.35,411.48,226712.0,410.5974,410.8066,409.7806,409.9101,226712.0
2025-02-05 09:55:00,411.46,411.56,410.64,410.73,156218.0,409.8902,409.9898,409.0733,409.1629,156218.0
2025-02-05 10:00:00,410.77,411.47,410.4,410.69,222649.0,409.2028,409.9001,408.8342,409.1231,222649.0
2025-02-05 10:05:00,410.75,410.97,410.53,410.83,120680.0,409.1829,409.402,408.9637,409.2626,120680.0
2025-02-05 10:10:00,410.85,411.4,410.5,411.29,163222.0,409.2825,409.8304,408.9338,409.7208,163222.0
2025-02-05 10:15:00,411.29,411.47,410.56,411.16,132274.0,409.7208,409.9001,408.9936,409.5913,132274.0
2025-02-05 10:20:00,411.12,411.34,410.62,411.14,109352.0,409.5514,409.7706,409.0534,409.5714,109352.0
2025-02-05 10:25:00,411.14,411.93,411.13,411.64,128886.0,409.5714,410.3584,409.5614,410.0695,128886.0
2025-02-05 10:30:00,411.58,411.66,411.19,411.59,92553.0,410.0097,410.0894,409.6212,410.0197,92553.0
2025-02-05 10:35:00,411.57,411.87,411.49,411.78,81403.0,409.9997,410.2986,409.92,410.2089,81403.0
2025-02-05 10:40:00,411.76,411.92,411.44,411.59,102234.0,410.189,410.3484,409.8702,410.0197,102234.0
2025-02-05 10:45:00,411.58,411.69,411.21,411.47,70387.0,410.0097,410.1193,409.6411,409.9001,70387.0
2025-02-05 10:50:00,411.46,411.65,411.22,411.27,88708.0,409.8902,410.0794,409.6511,409.7009,88708.0
2025-02-05 10:55:00,411.26,411.53,411.12,411.49,57717.0,409.6909,409.9599,409.5514,409.92,57717.0
2025-02-05 11:00:00,411.47,411.8,411.23,411.76,81080.0,409.9001,410.2289,409.661,410.189,81080.0
2025-02-05 11:05:00,411.78,412.63,411.72,412.61,122678.0,410.2089,411.0557,410.1492,411.0358,122678.0
2025-02-05 11:10:00,412.58,412.72,411.92,412.08,82174.0,411.0059,411.1453,410.3484,410.5078,82174.0
2025-02-05 11:15:00,412.07,412.29,411.51,411.7,63356.0,410.4978,410.717,409.94,410.1292,63356.0
2025-02-05 11:20:00,411.69,411.81,411.46,411.78,84621.0,410.1193,410.2388,409.8902,410.2089,84621.0
2025-02-05 11:25:00,411.76,412.66,411.76,412.62,75617.0,410.189,411.0856,410.189,411.0457,75617.0
2025-02-05 11:30:00,412.63,412.84,412.42,412.81,95605.0,411.0557,411.2649,410.8465,411.235,95605.0
2025-02-05 11:35:00,412.81,413.04,412.67,412.86,105132.0,411.235,411.4641,411.0955,411.2848,105132.0
2025-02-05 11:40:00,412.89,412.99,412.6,412.9,73425.0,411.3147,411.4143,411.0258,411.3247,73425.0
2025-02-05 11:45:00,412.93,413.04,412.8,412.98,133259.0,411.3545,411.4641,411.225,411.4044,133259.0
2025-02-05 11:50:00,412.99,413.54,412.95,413.06,260144.0,411.4143,411.9622,411.3745,411.484,260144.0
2025-02-05 11:55:00,413.08,413.4,412.94,413.19,90130.0,411.504,411.8227,411.3645,411.6136,90130.0
2025-02-05 12:00:00,413.25,413.7,413.23,413.64,81271.0,411.6733,412.1216,411.6534,412.0618,81271.0
2025-02-05 12:05:00,413.64,413.65,413.36,413.61,60811.0,412.0618,412.0718,411.7829,412.0319,60811.0
2025-02-05 12:10:00,413.61,413.83,413.43,413.48,45821.0,412.0319,412.2511,411.8526,411.9024,45821.0
2025-02-05 12:15:00,413.44,413.65,413.29,413.48,47076.0,411.8626,412.0718,411.7132,411.9024,47076.0
2025-02-05 12:20:00,413.47,413.48,413.27,413.36,23591.0,411.8925,411.9024,411.6932,411.7829,23591.0
2025-02-05 12:25:00,413.36,413.5,413.06,413.07,44733.0,411.7829,411.9224,411.484,411.494,44733.0
2025-02-05 12:30:00,413.07,413.24,412.93,413.03,58233.0,411.494,411.6634,411.3545,411.4542,58233.0
2025-02-05 12:35:00,413.05,413.22,412.6,412.64,64620.0,411.4741,411.6434,411.0258,411.0656,64620.0
2025-02-05 12:40:00,412.64,412.69,412.39,412.59,66398.0,411.0656,411.1155,410.8166,411.0158,66398.0
2025-02-05 12:45:00,412.62,412.77,412.46,412.54,30762.0,411.0457,411.1952,410.8863,410.966,30762.0
2025-02-05 12:50:00,412.55,412.74,412.25,412.72,55025.0,410.976,411.1653,410.6771,411.1453,55025.0
2025-02-05 12:55:00,412.72,412.93,412.57,412.87,61140.0,411.1453,411.3545,410.9959,411.2948,61140.0
2025-02-05 13:00:00,412.92,413.0,412.69,412.69,35283.0,411.3446,411.4243,411.1155,411.1155,35283.0
2025-02-05 13:05:00,412.72,412.76,412.26,412.29,35337.0,411.1453,411.1852,410.6871,410.717,35337.0
2025-02-05 13:10:00,412.3,412.32,411.84,412.01,50756.0,410.7269,410.7469,410.2687,410.4381,50756.0
2025-02-05 13:15:00,411.98,412.42,411.93,412.34,44715.0,410.4082,410.8465,410.3584,410.7668,44715.0
2025-02-05 13:20:00,412.34,412.36,412.07,412.12,54472.0,410.7668,410.7867,410.4978,410.5476,54472.0
2025-02-05 13:25:00,412.12,412.14,411.76,412.04,106810.0,410.5476,410.5676,410.189,410.4679,106810.0
2025-02-05 13:30:00,412.07,412.7,411.96,412.64,70738.0,410.4978,411.1254,410.3882,411.0656,70738.0
2025-02-05 13:35:00,412.66,413.07,412.51,413.07,81109.0,411.0856,411.494,410.9361,411.494,81109.0
2025-02-05 13:40:00,413.04,413.2,412.61,412.75,57821.0,411.4641,411.6235,411.0358,411.1752,57821.0
2025-02-05 13:45:00,412.76,412.83,412.6,412.69,41717.0,411.1852,411.2549,411.0258,411.1155,41717.0
2025-02-05 13:50:00,412.67,413.0,412.65,412.68,41189.0,411.0955,411.4243,411.0756,411.1055,41189.0
2025-02-05 13:55:00,412.7,412.73,412.43,412.55,49178.0,411.1254,411.1553,410.8565,410.976,49178.0
2025-02-05 14:00:00,412.52,412.74,412.44,412.74,54372.0,410.9461,411.1653,410.8664,411.1653,54372.0
2025-02-05 14:05:00,412.77,413.33,412.69,413.28,51045.0,411.1952,411.753,411.1155,411.7032,51045.0
2025-02-05 14:10:00,413.32,413.5,413.18,413.27,62159.0,411.7431,411.9224,411.6036,411.6932,62159.0
2025-02-05 14:15:00,413.25,413.25,412.69,412.69,50806.0,411.6733,411.6733,411.1155,411.1155,50806.0
2025-02-05 14:20:00,412.71,413.06,412.64,412.92,52591.0,411.1354,411.484,411.0656,411.3446,52591.0
2025-02-05 14:25:00,412.91,413.16,412.89,412.99,44821.0,411.3346,411.5837,411.3147,411.4143,44821.0
2025-02-05 14:30:00,412.93,413.15,412.79,412.97,38887.0,411.3545,411.5737,411.2151,411.3944,38887.0
2025-02-05 14:35:00,412.96,413.05,412.8,412.87,64208.0,411.3844,411.4741,411.225,411.2948,64208.0
2025-02-05 14:40:00,412.93,413.1,412.8,412.95,42166.0,411.3545,411.5239,411.225,411.3745,42166.0
2025-02-05 14:45:00,412.95,412.97,412.73,412.76,26211.0,411.3745,411.3944,411.1553,411.1852,26211.0
2025-02-05 14:50:00,412.8,412.89,412.74,412.87,29727.0,411.225,411.3147,411.1653,411.2948,29727.0
2025-02-05 14:55:00,412.84,412.94,412.78,412.84,46013.0,411.2649,411.3645,411.2051,411.2649,46013.0
2025-02-05 15:00:00,412.87,413.0,412.83,412.9,56758.0,411.2948,411.4243,411.2549,411.3247,56758.0
2025-02-05 15:05:00,412.92,412.96,412.71,412.71,45692.0,411.3446,411.3844,411.1354,411.1354,45692.0
2025-02-05 15:10:00,412.72,412.93,412.65,412.92,37245.0,411.1453,411.3545,411.0756,411.3446,37245.0
2025-02-05 15:15:00,412.95,412.99,412.87,412.97,67356.0,411.3745,411.4143,411.2948,411.3944,67356.0
2025-02-05 15:20:00,412.96,413.15,412.95,413.08,115941.0,411.3844,411.5737,411.3745,411.504,115941.0
2025-02-05 15:25:00,413.06,413.31,413.03,413.06,74740.0,411.484,411.7331,411.4542,411.484,74740.0
2025-02-05 15:30:00,413.07,413.19,412.97,413.01,72564.0,411.494,411.6136,411.3944,411.4342,72564.0
2025-02-05 15:35:00,412.99,413.1,412.91,412.98,65936.0,411.4143,411.5239,411.3346,411.4044,65936.0
2025-02-05 15:40:00,412.97,412.99,412.36,412.5,126708.0,411.3944,411.4143,410.7867,410.9262,126708.0
2025-02-05 15:45:00,412.51,412.63,412.3,412.4,101537.0,410.9361,411.0557,410.7269,410.8266,101537.0
2025-02-05 15:50:00,412.35,413.07,412.0,412.84,243085.0,410.7768,411.494,410.4281,411.2649,243085.0
2025-02-05 15:55:00,412.87,413.5,412.61,413.28,565105.0,411.2948,411.9224,411.0358,411.7032,565105.0
2025-02-06 09:30:00,414.51,415.47,414.0,415.38,499551.0,412.9285,413.8849,412.4205,413.7952,499551.0
2025-02-06 09:35:00,415.41,415.85,414.86,415.7,215471.0,413.8251,414.2634,413.2772,414.114,215471.0
2025-02-06 09:40:00,415.74,417.86,415.59,417.7,320650.0,414.1538,416.2657,414.0044,416.1063,320650.0
2025-02-06 09:45:00,417.74,418.08,417.11,417.49,312895.0,416.1462,416.4849,415.5186,415.8971,312895.0
2025-02-06 09:50:00,417.57,417.63,416.77,417.23,160039.0,415.9768,416.0366,415.1799,415.6381,160039.0
2025-02-06 09:55:00,417.15,417.3,416.72,417.24,216860.0,415.5584,415.7079,415.1301,415.6481,216860.0
2025-02-06 10:00:00,417.23,417.36,416.28,416.36,142122.0,415.6381,415.7676,414.6918,414.7715,142122.0
2025-02-06 10:05:00,416.37,417.07,416.28,416.97,95004.0,414.7814,415.4787,414.6918,415.3791,95004.0
2025-02-06 10:10:00,416.95,417.05,416.35,416.35,88640.0,415.3592,415.4588,414.7615,414.7615,88640.0
2025-02-06 10:15:00,416.35,417.0,416.18,416.61,130232.0,414.7615,415.409,414.5921,415.0205,130232.0
2025-02-06 10:20:00,416.65,417.24,416.54,416.57,72537.0,415.0603,415.6481,414.9508,414.9807,72537.0
2025-02-06 10:25:00,416.59,417.15,416.4,417.04,85105.0,415.0006,415.5584,414.8113,415.4489,85105.0
2025-02-06 10:30:00,417.06,417.54,416.75,417.1,104757.0,415.4688,415.947,415.16,415.5086,104757.0
2025-02-06 10:35:00,417.09,417.84,416.4,416.48,163171.0,415.4987,416.2458,414.8113,414.891,163171.0
2025-02-06 10:40:00,416.54,417.26,416.42,416.91,71642.0,414.9508,415.668,414.8312,415.3194,71642.0
2025-02-06 10:45:00,416.84,416.9,416.46,416.69,75355.0,415.2496,415.3094,414.8711,415.1002,75355.0
2025-02-06 10:50:00,416.6,416.95,416.53,416.73,58051.0,415.0105,415.3592,414.9408,415.14,58051.0
2025-02-06 10:55:00,416.74,417.16,416.55,417.04,66090.0,415.15,415.5684,414.9607,415.4489,66090.0
2025-02-06 11:00:00,417.04,417.65,417.01,417.47,102193.0,415.4489,416.0565,415.419,415.8772,102193.0
2025-02-06 11:05:00,417.47,417.64,417.3,417.62,64967.0,415.8772,416.0466,415.7079,416.0266,64967.0
2025-02-06 11:10:00,417.62,418.04,417.59,418.0,183359.0,416.0266,416.445,415.9968,416.4052,183359.0
2025-02-06 11:15:00,418.0,418.2,417.8,417.9,107134.0,416.4052,416.6044,416.206,416.3056,107134.0
2025-02-06 11:20:00,417.92,418.2,417.67,418.09,120631.0,416.3255,416.6044,416.0765,416.4949,120631.0
2025-02-06 11:25:00,418.06,418.14,417.57,417.66,88010.0,416.465,416.5447,415.9768,416.0665,88010.0
2025-02-06 11:30:00,417.64,417.64,417.3,417.43,66462.0,416.0466,416.0466,415.7079,415.8374,66462.0
2025-02-06 11:35:00,417.43,417.52,416.87,417.06,55440.0,415.8374,415.927,415.2795,415.4688,55440.0
2025-02-06 11:40:00,417.04,417.04,416.73,416.73,45069.0,415.4489,415.4489,415.14,415.14,45069.0
2025-02-06 11:45:00,416.76,416.94,416.59,416.83,64601.0,415.1699,415.3492,415.0006,415.2397,64601.0
2025-02-06 11:50:00,416.81,416.91,416.42,416.47,76322.0,415.2197,415.3194,414.8312,414.881,76322.0
2025-02-06 11:55:00,416.47,416.79,416.31,416.76,72878.0,414.881,415.1998,414.7216,415.1699,72878.0
2025-02-06 12:00:00,416.8,416.8,416.18,416.57,75678.0,415.2098,415.2098,414.5921,414.9807,75678.0
2025-02-06 12:05:00,416.52,416.56,416.17,416.25,29907.0,414.9308,414.9707,414.5822,414.6619,29907.0
2025-02-06 12:10:00,416.24,416.24,415.9,416.06,63595.0,414.6519,414.6519,414.3132,414.4726,63595.0
2025-02-06 12:15:00,416.1,416.61,415.93,416.53,60642.0,414.5124,415.0205,414.3431,414.9408,60642.0
2025-02-06 12:20:00,416.55,416.71,416.46,416.65,41060.0,414.9607,415.1201,414.8711,415.0603,41060.0
2025-02-06 12:25:00,416.64,416.67,415.99,416.0,47445.0,415.0504,415.0803,414.4029,414.4128,47445.0
2025-02-06 12:30:00,416.0,416.35,415.95,416.33,59515.0,414.4128,414.7615,414.363,414.7416,59515.0
2025-02-06 12:35:00,416.37,416.61,416.34,416.58,33589.0,414.7814,415.0205,414.7515,414.9906,33589.0
2025-02-06 12:40:00,416.56,416.66,416.0,416.14,77418.0,414.9707,415.0703,414.4128,414.5523,77418.0
2025-02-06 12:45:00,416.14,416.47,416.11,416.47,49544.0,414.5523,414.881,414.5224,414.881,49544.0
2025-02-06 12:50:00,416.47,417.04,416.42,416.92,60215.0,414.881,415.4489,414.8312,415.3293,60215.0
2025-02-06 12:55:00,416.94,417.25,416.67,416.69,55563.0,415.3492,415.6581,415.0803,415.1002,55563.0
2025-02-06 13:00:00,416.71,416.88,416.5,416.85,58834.0,415.1201,415.2895,414.9109,415.2596,58834.0
2025-02-06 13:05:00,416.85,416.94,416.1,416.22,49730.0,415.2596,415.3492,414.5124,414.632,49730.0
2025-02-06 13:10:00,416.3,416.47,415.8,416.06,75916.0,414.7117,414.881,414.2136,414.4726,75916.0
2025-02-06 13:15:00,416.09,416.47,415.82,416.01,85026.0,414.5025,414.881,414.2335,414.4228,85026.0
2025-02-06 13:20:00,416.03,416.16,415.76,416.12,45521.0,414.4427,414.5722,414.1737,414.5324,45521.0
2025-02-06 13:25:00,416.12,416.12,415.87,416.09,37922.0,414.5324,414.5324,414.2833,414.5025,37922.0
2025-02-06 13:30:00,416.1,416.36,416.06,416.12,34583.0,414.5124,414.7715,414.4726,414.5324,34583.0
2025-02-06 13:35:00,416.12,416.2,415.81,415.98,35149.0,414.5324,414.6121,414.2236,414.3929,35149.0
2025-02-06 13:40:00,416.0,416.03,415.75,415.8,46639.0,414.4128,414.4427,414.1638,414.2136,46639.0
2025-02-06 13:45:00,415.79,415.81,415.49,415.75,52875.0,414.2036,414.2236,413.9048,414.1638,52875.0
2025-02-06 13:50:00,415.78,415.78,415.42,415.43,46020.0,414.1937,414.1937,413.835,413.845,46020.0
2025-02-06 13:55:00,415.43,415.63,415.39,415.53,36399.0,413.845,414.0442,413.8052,413.9446,36399.0
2025-02-06 14:00:00,415.5,415.76,415.38,415.65,56987.0,413.9147,414.1737,413.7952,414.0642,56987.0
2025-02-06 14:05:00,415.64,416.22,415.56,416.08,109749.0,414.0542,414.632,413.9745,414.4925,109749.0
2025-02-06 14:10:00,416.05,416.4,416.05,416.12,40413.0,414.4626,414.8113,414.4626,414.5324,40413.0
2025-02-06 14:15:00,416.12,416.26,415.99,416.17,44149.0,414.5324,414.6718,414.4029,414.5822,44149.0
2025-02-06 14:20:00,416.17,416.2,416.04,416.19,44964.0,414.5822,414.6121,414.4527,414.6021,44964.0
2025-02-06 14:25:00,416.21,416.27,415.74,415.88,45084.0,414.622,414.6818,414.1538,414.2933,45084.0
2025-02-06 14:30:00,415.92,415.92,414.66,414.8,89521.0,414.3331,414.3331,413.0779,413.2174,89521.0
2025-02-06 14:35:00,414.8,415.15,414.69,415.06,59958.0,413.2174,413.5661,413.1078,413.4764,59958.0
2025-02-06 14:40:00,415.09,415.12,414.83,415.04,32112.0,413.5063,413.5362,413.2473,413.4565,32112.0
2025-02-06 14:45:00,415.01,415.27,414.88,415.2,33723.0,413.4266,413.6856,413.2971,413.6159,33723.0
2025-02-06 14:50:00,415.23,415.63,415.2,415.49,67439.0,413.6458,414.0442,413.6159,413.9048,67439.0
2025-02-06 14:55:00,415.5,415.57,414.84,415.02,51788.0,413.9147,413.9845,413.2573,413.4366,51788.0
2025-02-06 15:00:00,415.01,415.16,414.85,414.97,37786.0,413.4266,413.576,413.2672,413.3868,37786.0
2025-02-06 15:05:00,415.02,415.09,414.82,414.96,57972.0,413.4366,413.5063,413.2373,413.3768,57972.0
2025-02-06 15:10:00,414.99,415.11,414.89,415.04,66398.0,413.4067,413.5262,413.3071,413.4565,66398.0
2025-02-06 15:15:00,415.0,415.25,414.94,415.12,79795.0,413.4166,413.6657,413.3569,413.5362,79795.0
2025-02-06 15:20:00,415.04,415.11,414.87,414.96,63671.0,413.4565,413.5262,413.2871,413.3768,63671.0
2025-02-06 15:25:00,414.97,415.25,414.82,414.88,108416.0,413.3868,413.6657,413.2373,413.2971,108416.0
2025-02-06 15:30:00,414.92,415.16,414.41,414.56,133980.0,413.3369,413.576,412.8289,412.9783,133980.0
2025-02-06 15:35:00,414.6,414.72,414.1,414.29,152903.0,413.0182,413.1377,412.5201,412.7094,152903.0
2025-02-06 15:40:00,414.34,415.0,414.1,414.86,164653.0,412.7592,413.4166,412.5201,413.2772,164653.0
2025-02-06 15:45:00,414.87,415.03,414.74,414.8,170776.0,413.2871,413.4465,413.1576,413.2174,170776.0
2025-02-06 15:50:00,414.85,415.83,414.77,415.8,277300.0,413.2672,414.2435,413.1875,414.2136,277300.0
2025-02-06 15:55:00,415.82,416.07,415.3,415.91,574808.0,414.2335,414.4826,413.7155,414.3232,574808.0
2025-02-07 09:30:00,416.48,418.27,415.46,418.18,481163.0,414.891,416.6742,413.8749,416.5845,481163.0
2025-02-07 09:35:00,418.18,418.55,417.42,418.11,236606.0,416.5845,416.9531,415.8274,416.5148,236606.0
2025-02-07 09:40:00,418.1,418.65,417.29,417.38,232764.0,416.5048,417.0527,415.6979,415.7876,232764.0
2025-02-07 09:45:00,417.39,418.1,417.11,417.94,205442.0,415.7975,416.5048,415.5186,416.3454,205442.0
2025-02-07 09:50:00,417.94,418.16,417.49,417.95,134337.0,416.3454,416.5646,415.8971,416.3554,134337.0
2025-02-07 09:55:00,417.95,417.99,416.85,417.08,148129.0,416.3554,416.3952,415.2596,415.4887,148129.0
2025-02-07 10:00:00,417.12,417.13,414.02,414.44,298981.0,415.5286,415.5385,412.4404,412.8588,298981.0
2025-02-07 10:05:00,414.42,415.2,414.1,414.87,237004.0,412.8389,413.6159,412.5201,413.2871,237004.0
2025-02-07 10:10:00,414.9,414.96,413.37,413.98,346611.0,413.317,413.3768,411.7929,412.4005,346611.0
2025-02-07 10:15:00,413.98,414.09,413.5,413.73,158509.0,412.4005,412.5101,411.9224,412.1515,158509.0
2025-02-07 10:20:00,413.68,413.85,413.23,413.48,131599.0,412.1017,412.271,411.6534,411.9024,131599.0
2025-02-07 10:25:00,413.51,413.67,412.61,412.64,230000.0,411.9323,412.0917,411.0358,411.0656,230000.0
2025-02-07 10:30:00,412.62,412.84,412.37,412.59,164355.0,411.0457,411.2649,410.7967,411.0158,164355.0
2025-02-07 10:35:00,412.58,413.67,412.34,412.76,183178.0,411.0059,412.0917,410.7668,411.1852,183178.0
2025-02-07 10:40:00,412.76,413.23,412.56,412.78,75417.0,411.1852,411.6534,410.986,411.2051,75417.0
2025-02-07 10:45:00,412.76,413.32,412.5,413.04,122360.0,411.1852,411.7431,410.9262,411.4641,122360.0
2025-02-07 10:50:00,413.03,413.39,410.65,411.05,269893.0,411.4542,411.8128,409.0832,409.4817,269893.0
2025-02-07 10:55:00,411.09,412.25,410.82,412.12,141793.0,409.5216,410.6771,409.2526,410.5476,141793.0
2025-02-07 11:00:00,412.13,412.25,411.15,411.5,138464.0,410.5576,410.6771,409.5813,409.93,138464.0
2025-02-07 11:05:00,411.54,412.14,411.11,411.88,135520.0,409.9698,410.5676,409.5415,410.3085,135520.0
2025-02-07 11:10:00,411.88,411.98,410.99,411.02,112528.0,410.3085,410.4082,409.4219,409.4518,112528.0
2025-02-07 11:15:00,411.07,412.52,410.91,411.87,124248.0,409.5016,410.9461,409.3422,410.2986,124248.0
2025-02-07 11:20:00,411.92,412.39,411.5,411.74,88553.0,410.3484,410.8166,409.93,410.1691,88553.0
2025-02-07 11:25:00,411.73,412.23,411.14,411.34,91982.0,410.1591,410.6572,409.5714,409.7706,91982.0
2025-02-07 11:30:00,411.36,411.66,411.13,411.4,113540.0,409.7905,410.0894,409.5614,409.8304,113540.0
2025-02-07 11:35:00,411.4,411.43,410.82,411.11,112782.0,409.8304,409.8603,409.2526,409.5415,112782.0
2025-02-07 11:40:00,411.18,411.54,410.79,410.94,74219.0,409.6112,409.9698,409.2227,409.3721,74219.0
2025-02-07 11:45:00,410.93,411.13,410.65,411.0,103968.0,409.3622,409.5614,409.0832,409.4319,103968.0
2025-02-07 11:50:00,410.94,411.07,410.27,410.47,136231.0,409.3721,409.5016,408.7047,408.9039,136231.0
2025-02-07 11:55:00,410.46,411.12,410.33,410.6,123516.0,408.894,409.5514,408.7645,409.0334,123516.0
2025-02-07 12:00:00,410.55,410.64,410.1,410.28,95616.0,408.9836,409.0733,408.5353,408.7147,95616.0
2025-02-07 12:05:00,410.26,411.14,410.04,410.68,144855.0,408.6947,409.5714,408.4756,409.1131,144855.0
2025-02-07 12:10:00,410.73,411.2,410.3,411.18,109086.0,409.1629,409.6311,408.7346,409.6112,109086.0
2025-02-07 12:15:00,411.17,411.23,409.8,410.15,162417.0,409.6013,409.661,408.2365,408.5851,162417.0
2025-02-07 12:20:00,410.02,410.54,409.56,409.74,139742.0,408.4556,408.9737,407.9974,408.1767,139742.0
2025-02-07 12:25:00,409.73,410.38,409.56,410.18,74175.0,408.1668,408.8143,407.9974,408.615,74175.0
2025-02-07 12:30:00,410.23,410.85,410.16,410.6,88152.0,408.6648,409.2825,408.5951,409.0334,88152.0
2025-02-07 12:35:00,410.59,411.36,410.43,411.11,65417.0,409.0235,409.7905,408.8641,409.5415,65417.0
2025-02-07 12:40:00,411.15,411.23,410.51,410.63,66816.0,409.5813,409.661,408.9438,409.0633,66816.0
2025-02-07 12:45:00,410.64,411.04,410.56,410.99,93554.0,409.0733,409.4718,408.9936,409.4219,93554.0
2025-02-07 12:50:00,411.01,411.23,410.33,410.47,79651.0,409.4419,409.661,408.7645,408.9039,79651.0
2025-02-07 12:55:00,410.51,410.66,410.25,410.34,42161.0,408.9438,409.0932,408.6848,408.7744,42161.0
2025-02-07 13:00:00,410.37,410.73,410.31,410.66,40639.0,408.8043,409.1629,408.7445,409.0932,40639.0
2025-02-07 13:05:00,410.64,411.26,410.61,411.18,55758.0,409.0733,409.6909,409.0434,409.6112,55758.0
2025-02-07 13:10:00,411.2,411.25,410.9,410.96,72168.0,409.6311,409.681,409.3323,409.3921,72168.0
2025-02-07 13:15:00,410.95,411.09,410.83,410.87,80072.0,409.3821,409.5216,409.2626,409.3024,80072.0
2025-02-07 13:20:00,410.85,410.87,410.5,410.61,71518.0,409.2825,409.3024,408.9338,409.0434,71518.0
2025-02-07 13:25:00,410.58,410.74,410.5,410.71,54825.0,409.0135,409.1729,408.9338,409.143,54825.0
2025-02-07 13:30:00,410.71,411.07,410.68,410.88,64260.0,409.143,409.5016,409.1131,409.3124,64260.0
2025-02-07 13:35:00,410.84,411.15,410.83,410.88,49075.0,409.2725,409.5813,409.2626,409.3124,49075.0
2025-02-07 13:40:00,410.91,410.91,409.91,410.03,76719.0,409.3422,409.3422,408.3461,408.4656,76719.0
2025-02-07 13:45:00,410.05,410.06,409.61,409.65,55166.0,408.4855,408.4955,408.0472,408.0871,55166.0
2025-02-07 13:50:00,409.67,409.8,409.16,409.26,116083.0,408.107,408.2365,407.5989,407.6985,116083.0
2025-02-07 13:55:00,409.26,409.36,409.0,409.04,196935.0,407.6985,407.7982,407.4395,407.4794,196935.0
2025-02-07 14:00:00,409.02,409.06,408.88,409.06,97602.0,407.4595,407.4993,407.32,407.4993,97602.0
2025-02-07 14:05:00,409.05,409.28,408.66,408.8,180759.0,407.4893,407.7185,407.1008,407.2403,180759.0
2025-02-07 14:10:00,408.8,408.92,408.41,408.88,122147.0,407.2403,407.3598,406.8518,407.32,122147.0
2025-02-07 14:15:00,408.9,408.92,408.53,408.61,70762.0,407.3399,407.3598,406.9713,407.051,70762.0
2025-02-07 14:20:00,408.61,408.78,408.28,408.63,100120.0,407.051,407.2204,406.7223,407.0709,100120.0
2025-02-07 14:25:00,408.61,408.72,408.28,408.29,71084.0,407.051,407.1606,406.7223,406.7322,71084.0
2025-02-07 14:30:00,408.27,408.54,408.1,408.42,142937.0,406.7123,406.9813,406.543,406.8617,142937.0
2025-02-07 14:35:00,408.42,408.43,408.12,408.16,81827.0,406.8617,406.8717,406.5629,406.6027,81827.0
2025-02-07 14:40:00,408.21,408.74,408.13,408.73,85854.0,406.6526,407.1805,406.5729,407.1706,85854.0
2025-02-07 14:45:00,408.7,409.0,408.46,408.76,85436.0,407.1407,407.4395,406.9016,407.2005,85436.0
2025-02-07 14:50:00,408.78,408.86,408.47,408.65,101791.0,407.2204,407.3001,406.9116,407.0909,101791.0
2025-02-07 14:55:00,408.64,408.91,408.62,408.72,58740.0,407.0809,407.3499,407.061,407.1606,58740.0
2025-02-07 15:00:00,408.72,408.72,408.47,408.72,62887.0,407.1606,407.1606,406.9116,407.1606,62887.0
2025-02-07 15:05:00,408.71,409.16,408.67,408.9,72996.0,407.1506,407.5989,407.1108,407.3399,72996.0
2025-02-07 15:10:00,408.9,409.02,408.6,408.69,65451.0,407.3399,407.4595,407.0411,407.1307,65451.0
2025-02-07 15:15:00,408.7,408.9,408.52,408.89,71118.0,407.1407,407.3399,406.9614,407.33,71118.0
2025-02-07 15:20:00,408.9,409.06,408.32,408.54,118511.0,407.3399,407.4993,406.7621,406.9813,118511.0
2025-02-07 15:25:00,408.54,408.96,408.53,408.88,102181.0,406.9813,407.3997,406.9713,407.32,102181.0
2025-02-07 15:30:00,408.86,409.56,408.81,409.56,223107.0,407.3001,407.9974,407.2503,407.9974,223107.0
2025-02-07 15:35:00,409.53,409.78,409.4,409.78,167038.0,407.9675,408.2166,407.838,408.2166,167038.0
2025-02-07 15:40:00,409.75,410.11,409.7,409.97,128347.0,408.1867,408.5453,408.1369,408.4058,128347.0
2025-02-07 15:45:00,409.99,410.21,409.81,409.88,230568.0,408.4258,408.6449,408.2464,408.3162,230568.0
2025-02-07 15:50:00,409.9,410.35,409.83,410.17,302740.0,408.3361,408.7844,408.2664,408.6051,302740.0
2025-02-07 15:55:00,410.2,410.31,409.5,409.76,688958.0,408.635,408.7445,407.9376,408.1966,688958.0
2025-02-10 09:30:00,413.63,414.19,411.93,412.31,619285.0,412.0519,412.6097,410.3584,410.7369,619285.0
2025-02-10 09:35:00,412.38,413.43,412.22,412.71,182872.0,410.8066,411.8526,410.6473,411.1354,182872.0
2025-02-10 09:40:00,412.71,412.82,412.19,412.6,155271.0,411.1354,411.245,410.6174,411.0258,155271.0
2025-02-10 09:45:00,412.62,413.45,412.38,412.38,136166.0,411.0457,411.8726,410.8066,410.8066,136166.0
2025-02-10 09:50:00,412.41,412.73,411.73,412.2,115142.0,410.8365,411.1553,410.1591,410.6273,115142.0
2025-02-10 09:55:00,412.21,412.52,411.91,412.33,103430.0,410.6373,410.9461,410.3384,410.7568,103430.0
2025-02-10 10:00:00,412.4,413.11,412.31,412.81,191568.0,410.8266,411.5339,410.7369,411.235,191568.0
2025-02-10 10:05:00,412.8,414.52,412.73,414.19,204963.0,411.225,412.9385,411.1553,412.6097,204963.0
2025-02-10 10:10:00,414.21,414.3,413.69,414.03,153247.0,412.6297,412.7193,412.1116,412.4503,153247.0
2025-02-10 10:15:00,414.06,414.25,413.72,413.91,93618.0,412.4802,412.6695,412.1415,412.3308,93618.0
2025-02-10 10:20:00,413.94,414.43,413.7,414.29,77005.0,412.3607,412.8488,412.1216,412.7094,77005.0
2025-02-10 10:25:00,414.28,414.39,413.96,414.14,101972.0,412.6994,412.809,412.3806,412.5599,101972.0
2025-02-10 10:30:00,414.13,414.76,414.02,414.69,94551.0,412.55,413.1776,412.4404,413.1078,94551.0
2025-02-10 10:35:00,414.7,414.72,414.28,414.38,87645.0,413.1178,413.1377,412.6994,412.799,87645.0
2025-02-10 10:40:00,414.43,414.56,414.24,414.35,61262.0,412.8488,412.9783,412.6595,412.7691,61262.0
2025-02-10 10:45:00,414.38,414.79,414.29,414.46,78400.0,412.799,413.2074,412.7094,412.8787,78400.0
2025-02-10 10:50:00,414.48,414.72,414.41,414.59,61885.0,412.8986,413.1377,412.8289,413.0082,61885.0
2025-02-10 10:55:00,414.57,414.98,414.53,414.93,100074.0,412.9883,413.3967,412.9484,413.3469,100074.0
2025-02-10 11:00:00,414.9,415.47,414.9,414.95,151944.0,413.317,413.8849,413.317,413.3668,151944.0
2025-02-10 11:05:00,414.92,414.94,414.38,414.77,97238.0,413.3369,413.3569,412.799,413.1875,97238.0
2025-02-10 11:10:00,414.75,414.89,414.65,414.75,49273.0,413.1676,413.3071,413.068,413.1676,49273.0
2025-02-10 11:15:00,414.81,414.92,414.5,414.67,68794.0,413.2274,413.3369,412.9186,413.0879,68794.0
2025-02-10 11:20:00,414.68,415.18,414.62,415.13,82372.0,413.0979,413.596,413.0381,413.5461,82372.0
2025-02-10 11:25:00,415.13,415.3,414.9,415.09,85139.0,413.5461,413.7155,413.317,413.5063,85139.0
2025-02-10 11:30:00,415.12,415.12,414.36,414.49,69805.0,413.5362,413.5362,412.7791,412.9086,69805.0
2025-02-10 11:35:00,414.46,414.58,414.41,414.43,29267.0,412.8787,412.9982,412.8289,412.8488,29267.0
2025-02-10 11:40:00,414.43,414.62,414.12,414.25,39052.0,412.8488,413.0381,412.54,412.6695,39052.0
2025-02-10 11:45:00,414.23,414.28,414.0,414.04,36428.0,412.6496,412.6994,412.4205,412.4603,36428.0
2025-02-10 11:50:00,414.05,414.36,413.93,414.35,53131.0,412.4703,412.7791,412.3507,412.7691,53131.0
2025-02-10 11:55:00,414.3,414.45,414.16,414.3,31535.0,412.7193,412.8687,412.5798,412.7193,31535.0
2025-02-10 12:00:00,414.29,414.29,413.62,413.63,49166.0,412.7094,412.7094,412.0419,412.0519,49166.0
2025-02-10 12:05:00,413.62,413.63,413.1,413.13,69871.0,412.0419,412.0519,411.5239,411.5538,69871.0
2025-02-10 12:10:00,413.19,413.2,412.7,412.81,86780.0,411.6136,411.6235,411.1254,411.235,86780.0
2025-02-10 12:15:00,412.81,412.81,412.45,412.54,62582.0,411.235,411.235,410.8764,410.966,62582.0
2025-02-10 12:20:00,412.52,412.76,412.28,412.7,62850.0,410.9461,411.1852,410.707,411.1254,62850.0
2025-02-10 12:25:00,412.71,412.81,412.06,412.08,58070.0,411.1354,411.235,410.4879,410.5078,58070.0
2025-02-10 12:30:00,412.09,412.25,411.87,412.15,106931.0,410.5177,410.6771,410.2986,410.5775,106931.0
2025-02-10 12:35:00,412.15,412.7,412.06,412.52,53611.0,410.5775,411.1254,410.4879,410.9461,53611.0
2025-02-10 12:40:00,412.53,412.8,412.45,412.52,51436.0,410.9561,411.225,410.8764,410.9461,51436.0
2025-02-10 12:45:00,412.54,412.58,412.35,412.56,44085.0,410.966,411.0059,410.7768,410.986,44085.0
2025-02-10 12:50:00,412.53,412.65,412.45,412.5,28398.0,410.9561,411.0756,410.8764,410.9262,28398.0
2025-02-10 12:55:00,412.53,412.77,412.52,412.64,42521.0,410.9561,411.1952,410.9461,411.0656,42521.0
2025-02-10 13:00:00,412.64,412.71,412.57,412.64,26154.0,411.0656,411.1354,410.9959,411.0656,26154.0
2025-02-10 13:05:00,412.62,412.7,412.35,412.35,32012.0,411.0457,411.1254,410.7768,410.7768,32012.0
2025-02-10 13:10:00,412.37,412.55,412.24,412.55,53302.0,410.7967,410.976,410.6672,410.976,53302.0
2025-02-10 13:15:00,412.55,412.91,412.53,412.8,46664.0,410.976,411.3346,410.9561,411.225,46664.0
2025-02-10 13:20:00,412.8,412.93,412.71,412.78,24932.0,411.225,411.3545,411.1354,411.2051,24932.0
2025-02-10 13:25:00,412.8,413.05,412.77,412.8,29697.0,411.225,411.4741,411.1952,411.225,29697.0
2025-02-10 13:30:00,412.82,413.09,412.74,413.0,32011.0,411.245,411.5139,411.1653,411.4243,32011.0
2025-02-10 13:35:00,413.0,413.04,412.77,412.78,37715.0,411.4243,411.4641,411.1952,411.2051,37715.0
2025-02-10 13:40:00,412.78,412.81,412.51,412.51,38176.0,411.2051,411.235,410.9361,410.9361,38176.0
2025-02-10 13:45:00,412.5,412.72,412.48,412.64,36870.0,410.9262,411.1453,410.9063,411.0656,36870.0
2025-02-10 13:50:00,412.64,412.83,412.62,412.68,41615.0,411.0656,411.2549,411.0457,411.1055,41615.0
2025-02-10 13:55:00,412.64,412.68,412.37,412.48,35409.0,411.0656,411.1055,410.7967,410.9063,35409.0
2025-02-10 14:00:00,412.49,412.49,412.14,412.24,31436.0,410.9162,410.9162,410.5676,410.6672,31436.0
2025-02-10 14:05:00,412.24,412.28,412.06,412.07,33436.0,410.6672,410.707,410.4879,410.4978,33436.0
2025-02-10 14:10:00,412.07,412.4,412.0,412.22,111289.0,410.4978,410.8266,410.4281,410.6473,111289.0
2025-02-10 14:15:00,412.22,412.3,412.05,412.1,40176.0,410.6473,410.7269,410.4779,410.5277,40176.0
2025-02-10 14:20:00,412.14,412.2,411.97,412.09,48616.0,410.5676,410.6273,410.3982,410.5177,48616.0
2025-02-10 14:25:00,412.1,412.17,411.88,412.06,44477.0,410.5277,410.5974,410.3085,410.4879,44477.0
2025-02-10 14:30:00,412.08,412.46,412.08,412.34,55656.0,410.5078,410.8863,410.5078,410.7668,55656.0
2025-02-10 14:35:00,412.32,412.46,412.18,412.22,40640.0,410.7469,410.8863,410.6074,410.6473,40640.0
2025-02-10 14:40:00,412.22,412.31,412.07,412.13,48035.0,410.6473,410.7369,410.4978,410.5576,48035.0
2025-02-10 14:45:00,412.14,412.16,411.79,411.85,47421.0,410.5676,410.5875,410.2189,410.2787,47421.0
2025-02-10 14:50:00,411.8,412.0,411.48,411.98,118510.0,410.2289,410.4281,409.9101,410.4082,118510.0
2025-02-10 14:55:00,411.97,412.21,411.72,411.76,78481.0,410.3982,410.6373,410.1492,410.189,78481.0
2025-02-10 15:00:00,411.73,411.99,411.67,411.76,82599.0,410.1591,410.4181,410.0993,410.189,82599.0
2025-02-10 15:05:00,411.75,411.8,411.52,411.54,46496.0,410.179,410.2289,409.9499,409.9698,46496.0
2025-02-10 15:10:00,411.56,411.71,411.35,411.44,91014.0,409.9898,410.1392,409.7806,409.8702,91014.0
2025-02-10 15:15:00,411.44,411.68,411.14,411.15,90623.0,409.8702,410.1093,409.5714,409.5813,90623.0
2025-02-10 15:20:00,411.18,411.24,410.95,411.0,86339.0,409.6112,409.671,409.3821,409.4319,86339.0
2025-02-10 15:25:00,410.99,411.56,410.92,411.5,135348.0,409.4219,409.9898,409.3522,409.93,135348.0
2025-02-10 15:30:00,411.48,411.98,411.46,411.83,99552.0,409.9101,410.4082,409.8902,410.2587,99552.0
2025-02-10 15:35:00,411.8,412.12,411.45,411.61,119251.0,410.2289,410.5476,409.8802,410.0396,119251.0
2025-02-10 15:40:00,411.65,412.15,411.45,412.01,156001.0,410.0794,410.5775,409.8802,410.4381,156001.0
2025-02-10 15:45:00,412.01,412.18,411.65,412.06,105409.0,410.4381,410.6074,410.0794,410.4879,105409.0
2025-02-10 15:50:00,412.13,412.13,411.34,411.82,186950.0,410.5576,410.5576,409.7706,410.2488,186950.0
2025-02-10 15:55:00,411.81,412.6,411.67,412.21,486882.0,410.2388,411.0258,410.0993,410.6373,486882.0
2025-02-11 09:30:00,409.64,411.05,409.3,410.63,471591.0,408.0771,409.4817,407.7384,409.0633,471591.0
2025-02-11 09:35:00,410.62,410.87,410.14,410.65,140510.0,409.0534,409.3024,408.5752,409.0832,140510.0
2025-02-11 09:40:00,410.58,410.75,410.2,410.46,215454.0,409.0135,409.1829,408.635,408.894,215454.0
2025-02-11 09:45:00,410.38,410.75,410.22,410.53,163751.0,408.8143,409.1829,408.6549,408.9637,163751.0
2025-02-11 09:50:00,410.51,410.69,410.22,410.44,114340.0,408.9438,409.1231,408.6549,408.874,114340.0
2025-02-11 09:55:00,410.43,411.02,410.32,411.01,106312.0,408.8641,409.4518,408.7545,409.4419,106312.0
2025-02-11 10:00:00,411.01,411.86,410.69,411.35,160030.0,409.4419,410.2886,409.1231,409.7806,160030.0
2025-02-11 10:05:00,411.36,411.94,411.2,411.9,101292.0,409.7905,410.3683,409.6311,410.3285,101292.0
2025-02-11 10:10:00,411.84,411.84,411.15,411.24,89500.0,410.2687,410.2687,409.5813,409.671,89500.0
2025-02-11 10:15:00,411.25,411.43,410.94,411.2,54907.0,409.681,409.8603,409.3721,409.6311,54907.0
2025-02-11 10:20:00,411.26,411.76,411.08,411.58,73510.0,409.6909,410.189,409.5116,410.0097,73510.0
2025-02-11 10:25:00,411.62,412.49,411.49,412.2,95762.0,410.0495,410.9162,409.92,410.6273,95762.0
2025-02-11 10:30:00,412.2,412.27,411.83,411.83,52296.0,410.6273,410.6971,410.2587,410.2587,52296.0
2025-02-11 10:35:00,411.82,412.0,411.64,411.86,40343.0,410.2488,410.4281,410.0695,410.2886,40343.0
2025-02-11 10:40:00,411.88,412.12,411.74,411.91,36984.0,410.3085,410.5476,410.1691,410.3384,36984.0
2025-02-11 10:45:00,411.93,412.19,411.85,412.04,40410.0,410.3584,410.6174,410.2787,410.4679,40410.0
2025-02-11 10:50:00,412.07,412.37,411.93,411.93,71228.0,410.4978,410.7967,410.3584,410.3584,71228.0
2025-02-11 10:55:00,411.95,412.01,411.54,411.63,53827.0,410.3783,410.4381,409.9698,410.0595,53827.0
2025-02-11 11:00:00,411.69,411.82,411.4,411.5,44772.0,410.1193,410.2488,409.8304,409.93,44772.0
2025-02-11 11:05:00,411.51,411.53,411.0,411.02,82287.0,409.94,409.9599,409.4319,409.4518,82287.0
2025-02-11 11:10:00,411.02,411.16,410.88,411.0,82014.0,409.4518,409.5913,409.3124,409.4319,82014.0
2025-02-11 11:15:00,411.0,411.02,410.67,410.71,54021.0,409.4319,409.4518,409.1032,409.143,54021.0
2025-02-11 11:20:00,410.7,410.94,410.56,410.64,66165.0,409.1331,409.3721,408.9936,409.0733,66165.0
2025-02-11 11:25:00,410.63,410.84,410.54,410.55,51633.0,409.0633,409.2725,408.9737,408.9836,51633.0
2025-02-11 11:30:00,410.58,411.14,410.49,411.02,57965.0,409.0135,409.5714,408.9239,409.4518,57965.0
2025-02-11 11:35:00,411.02,411.08,410.68,410.91,66397.0,409.4518,409.5116,409.1131,409.3422,66397.0
2025-02-11 11:40:00,410.87,410.98,410.81,410.89,26951.0,409.3024,409.412,409.2426,409.3223,26951.0
2025-02-11 11:45:00,410.89,410.94,410.66,410.82,41105.0,409.3223,409.3721,409.0932,409.2526,41105.0
2025-02-11 11:50:00,410.8,410.8,410.4,410.4,45603.0,409.2327,409.2327,408.8342,408.8342,45603.0
2025-02-11 11:55:00,410.37,410.56,410.3,410.38,61661.0,408.8043,408.9936,408.7346,408.8143,61661.0
2025-02-11 12:00:00,410.35,410.47,410.08,410.13,60598.0,408.7844,408.9039,408.5154,408.5652,60598.0
2025-02-11 12:05:00,410.13,410.14,409.6,409.66,97597.0,408.5652,408.5752,408.0372,408.097,97597.0
2025-02-11 12:10:00,409.69,409.96,409.55,409.88,71396.0,408.1269,408.3959,407.9874,408.3162,71396.0
2025-02-11 12:15:00,409.87,410.14,409.75,410.11,37760.0,408.3062,408.5752,408.1867,408.5453,37760.0
2025-02-11 12:20:00,410.11,410.47,410.08,410.43,48224.0,408.5453,408.9039,408.5154,408.8641,48224.0
2025-02-11 12:25:00,410.46,410.59,410.22,410.29,28245.0,408.894,409.0235,408.6549,408.7246,28245.0
2025-02-11 12:30:00,410.33,410.56,410.14,410.19,41299.0,408.7645,408.9936,408.5752,408.625,41299.0
2025-02-11 12:35:00,410.18,410.2,409.93,410.09,39188.0,408.615,408.635,408.366,408.5254,39188.0
2025-02-11 12:40:00,410.14,410.22,409.93,410.02,31599.0,408.5752,408.6549,408.366,408.4556,31599.0
2025-02-11 12:45:00,410.05,410.34,410.03,410.23,41687.0,408.4855,408.7744,408.4656,408.6648,41687.0
2025-02-11 12:50:00,410.2,410.32,410.0,410.1,37122.0,408.635,408.7545,408.4357,408.5353,37122.0
2025-02-11 12:55:00,410.17,410.17,409.98,410.07,15884.0,408.6051,408.6051,408.4158,408.5055,15884.0
2025-02-11 13:00:00,410.07,410.15,409.98,409.98,58857.0,408.5055,408.5851,408.4158,408.4158,58857.0
2025-02-11 13:05:00,410.02,410.09,409.93,410.05,38846.0,408.4556,408.5254,408.366,408.4855,38846.0
2025-02-11 13:10:00,410.08,410.17,409.85,409.87,100176.0,408.5154,408.6051,408.2863,408.3062,100176.0
2025-02-11 13:15:00,409.88,409.92,409.75,409.85,70362.0,408.3162,408.356,408.1867,408.2863,70362.0
2025-02-11 13:20:00,409.85,409.87,409.55,409.69,46462.0,408.2863,408.3062,407.9874,408.1269,46462.0
2025-02-11 13:25:00,409.68,409.99,409.64,409.98,34310.0,408.1169,408.4258,408.0771,408.4158,34310.0
2025-02-11 13:30:00,409.96,410.27,409.9,410.24,39851.0,408.3959,408.7047,408.3361,408.6748,39851.0
2025-02-11 13:35:00,410.27,410.49,410.15,410.38,48527.0,408.7047,408.9239,408.5851,408.8143,48527.0
2025-02-11 13:40:00,410.34,410.72,410.34,410.48,39632.0,408.7744,409.153,408.7744,408.9139,39632.0
2025-02-11 13:45:00,410.44,410.59,410.2,410.2,33907.0,408.874,409.0235,408.635,408.635,33907.0
2025-02-11 13:50:00,410.23,410.23,410.0,410.11,29499.0,408.6648,408.6648,408.4357,408.5453,29499.0
2025-02-11 13:55:00,410.06,410.27,409.99,410.26,26677.0,408.4955,408.7047,408.4258,408.6947,26677.0
2025-02-11 14:00:00,410.25,410.4,410.12,410.35,44008.0,408.6848,408.8342,408.5553,408.7844,44008.0
2025-02-11 14:05:00,410.33,410.37,410.09,410.26,36787.0,408.7645,408.8043,408.5254,408.6947,36787.0
2025-02-11 14:10:00,410.26,410.43,410.14,410.22,25216.0,408.6947,408.8641,408.5752,408.6549,25216.0
2025-02-11 14:15:00,410.22,410.34,410.14,410.28,37087.0,408.6549,408.7744,408.5752,408.7147,37087.0
2025-02-11 14:20:00,410.25,410.6,410.25,410.54,46308.0,408.6848,409.0334,408.6848,408.9737,46308.0
2025-02-11 14:25:00,410.55,410.63,410.51,410.56,30913.0,408.9836,409.0633,408.9438,408.9936,30913.0
2025-02-11 14:30:00,410.6,410.7,410.43,410.53,35829.0,409.0334,409.1331,408.8641,408.9637,35829.0
2025-02-11 14:35:00,410.51,410.72,410.49,410.63,42206.0,408.9438,409.153,408.9239,409.0633,42206.0
2025-02-11 14:40:00,410.64,411.16,410.64,411.02,88079.0,409.0733,409.5913,409.0733,409.4518,88079.0
2025-02-11 14:45:00,411.02,411.19,410.97,411.16,45543.0,409.4518,409.6212,409.402,409.5913,45543.0
2025-02-11 14:50:00,411.15,411.22,411.0,411.07,45269.0,409.5813,409.6511,409.4319,409.5016,45269.0
2025-02-11 14:55:00,411.11,411.14,410.86,410.91,61083.0,409.5415,409.5714,409.2924,409.3422,61083.0
2025-02-11 15:00:00,410.93,411.21,410.93,411.14,49073.0,409.3622,409.6411,409.3622,409.5714,49073.0
2025-02-11 15:05:00,411.13,411.5,411.11,411.34,70565.0,409.5614,409.93,409.5415,409.7706,70565.0
2025-02-11 15:10:00,411.36,411.67,411.31,411.66,87636.0,409.7905,410.0993,409.7407,410.0894,87636.0
2025-02-11 15:15:00,411.68,411.8,411.38,411.8,58267.0,410.1093,410.2289,409.8105,410.2289,58267.0
2025-02-11 15:20:00,411.79,411.9,411.58,411.65,55732.0,410.2189,410.3285,410.0097,410.0794,55732.0
2025-02-11 15:25:00,411.63,411.77,411.49,411.65,39209.0,410.0595,410.199,409.92,410.0794,39209.0
2025-02-11 15:30:00,411.65,411.76,411.55,411.68,43648.0,410.0794,410.189,409.9798,410.1093,43648.0
2025-02-11 15:35:00,411.66,411.68,411.31,411.49,61542.0,410.0894,410.1093,409.7407,409.92,61542.0
2025-02-11 15:40:00,411.44,411.66,411.37,411.64,48577.0,409.8702,410.0894,409.8005,410.0695,48577.0
2025-02-11 15:45:00,411.62,411.8,411.51,411.66,46022.0,410.0495,410.2289,409.94,410.0894,46022.0
2025-02-11 15:50:00,411.66,411.83,411.38,411.42,71884.0,410.0894,410.2587,409.8105,409.8503,71884.0
2025-02-11 15:55:00,411.45,411.72,410.98,411.55,314756.0,409.8802,410.1492,409.412,409.9798,314756.0
2025-02-12 09:30:00,407.27,408.85,404.38,407.17,788589.0,405.7161,407.2901,402.8372,405.6165,788589.0
2025-02-12 09:35:00,407.17,408.17,406.93,407.97,325720.0,405.6165,406.6127,405.3774,406.4135,325720.0
2025-02-12 09:40:00,408.0,408.35,407.55,407.86,135014.0,406.4434,406.792,405.9951,406.3039,135014.0
2025-02-12 09:45:00,407.87,408.55,407.75,408.39,173540.0,406.3138,406.9913,406.1943,406.8319,173540.0
2025-02-12 09:50:00,408.35,408.84,407.95,408.44,115125.0,406.792,407.2801,406.3935,406.8817,115125.0
2025-02-12 09:55:00,408.41,408.75,408.11,408.25,73143.0,406.8518,407.1905,406.5529,406.6924,73143.0
2025-02-12 10:00:00,408.29,408.35,407.23,407.42,145938.0,406.7322,406.792,405.6763,405.8656,145938.0
2025-02-12 10:05:00,407.48,407.78,407.36,407.71,108463.0,405.9253,406.2242,405.8058,406.1545,108463.0
2025-02-12 10:10:00,407.71,407.76,406.99,407.34,124591.0,406.1545,406.2043,405.4372,405.7859,124591.0
2025-02-12 10:15:00,407.36,408.98,407.32,408.86,142012.0,405.8058,407.4196,405.7659,407.3001,142012.0
2025-02-12 10:20:00,408.82,409.61,408.72,409.33,95476.0,407.2602,408.0472,407.1606,407.7683,95476.0
2025-02-12 10:25:00,409.3,409.48,408.71,409.02,95171.0,407.7384,407.9177,407.1506,407.4595,95171.0
2025-02-12 10:30:00,409.02,409.69,408.86,409.43,81019.0,407.4595,408.1269,407.3001,407.8679,81019.0
2025-02-12 10:35:00,409.36,409.96,409.13,409.37,167660.0,407.7982,408.3959,407.569,407.8081,167660.0
2025-02-12 10:40:00,409.32,409.35,408.21,408.46,112583.0,407.7583,407.7882,406.6526,406.9016,112583.0
2025-02-12 10:45:00,408.47,408.56,407.65,407.78,142986.0,406.9116,407.0012,406.0947,406.2242,142986.0
2025-02-12 10:50:00,407.8,408.16,407.8,408.05,71749.0,406.2441,406.6027,406.2441,406.4932,71749.0
2025-02-12 10:55:00,408.06,408.35,408.02,408.2,60145.0,406.5031,406.792,406.4633,406.6426,60145.0
2025-02-12 11:00:00,408.24,408.29,407.98,408.25,78553.0,406.6824,406.7322,406.4234,406.6924,78553.0
2025-02-12 11:05:00,408.21,408.28,407.6,407.72,66449.0,406.6526,406.7223,406.0449,406.1644,66449.0
2025-02-12 11:10:00,407.75,408.16,407.4,407.69,65794.0,406.1943,406.6027,405.8456,406.1345,65794.0
2025-02-12 11:15:00,407.7,407.78,407.47,407.65,61184.0,406.1445,406.2242,405.9154,406.0947,61184.0
2025-02-12 11:20:00,407.66,407.83,407.4,407.59,74622.0,406.1046,406.274,405.8456,406.0349,74622.0
2025-02-12 11:25:00,407.61,407.62,407.2,407.58,65561.0,406.0548,406.0648,405.6464,406.025,65561.0
2025-02-12 11:30:00,407.64,408.03,407.63,407.92,46059.0,406.0847,406.4732,406.0748,406.3637,46059.0
2025-02-12 11:35:00,407.92,408.03,407.83,408.01,45448.0,406.3637,406.4732,406.274,406.4533,45448.0
2025-02-12 11:40:00,408.05,408.68,408.03,408.68,55367.0,406.4932,407.1208,406.4732,407.1208,55367.0
2025-02-12 11:45:00,408.68,408.77,408.12,408.52,44019.0,407.1208,407.2104,406.5629,406.9614,44019.0
2025-02-12 11:50:00,408.52,409.23,408.47,409.06,54131.0,406.9614,407.6687,406.9116,407.4993,54131.0
2025-02-12 11:55:00,409.06,409.4,408.88,409.4,55569.0,407.4993,407.838,407.32,407.838,55569.0
2025-02-12 12:00:00,409.33,409.58,409.16,409.29,74338.0,407.7683,408.0173,407.5989,407.7284,74338.0
2025-02-12 12:05:00,409.29,409.51,408.93,409.04,50997.0,407.7284,407.9476,407.3698,407.4794,50997.0
2025-02-12 12:10:00,409.05,409.3,408.76,409.04,44806.0,407.4893,407.7384,407.2005,407.4794,44806.0
2025-02-12 12:15:00,409.06,409.21,408.82,408.9,44561.0,407.4993,407.6487,407.2602,407.3399,44561.0
2025-02-12 12:20:00,408.9,409.21,408.81,409.19,56503.0,407.3399,407.6487,407.2503,407.6288,56503.0
2025-02-12 12:25:00,409.17,409.49,409.09,409.23,44453.0,407.6089,407.9277,407.5292,407.6687,44453.0
2025-02-12 12:30:00,409.21,409.49,409.01,409.31,87743.0,407.6487,407.9277,407.4495,407.7484,87743.0
2025-02-12 12:35:00,409.31,409.36,408.93,409.19,45823.0,407.7484,407.7982,407.3698,407.6288,45823.0
2025-02-12 12:40:00,409.17,409.38,409.12,409.38,72814.0,407.6089,407.8181,407.5591,407.8181,72814.0
2025-02-12 12:45:00,409.36,410.1,409.33,409.88,91732.0,407.7982,408.5353,407.7683,408.3162,91732.0
2025-02-12 12:50:00,409.9,410.25,409.67,410.17,65397.0,408.3361,408.6848,408.107,408.6051,65397.0
2025-02-12 12:55:00,410.14,410.73,410.04,410.61,65186.0,408.5752,409.1629,408.4756,409.0434,65186.0
2025-02-12 13:00:00,410.6,410.75,410.42,410.47,55601.0,409.0334,409.1829,408.8541,408.9039,55601.0
2025-02-12 13:05:00,410.49,410.65,410.1,410.1,70935.0,408.9239,409.0832,408.5353,408.5353,70935.0
2025-02-12 13:10:00,410.1,410.39,409.96,410.39,88309.0,408.5353,408.8242,408.3959,408.8242,88309.0
2025-02-12 13:15:00,410.39,410.45,410.22,410.29,25798.0,408.8242,408.884,408.6549,408.7246,25798.0
2025-02-12 13:20:00,410.29,410.54,410.17,410.51,26760.0,408.7246,408.9737,408.6051,408.9438,26760.0
2025-02-12 13:25:00,410.52,410.6,409.95,410.38,43468.0,408.9537,409.0334,408.3859,408.8143,43468.0
2025-02-12 13:30:00,410.33,410.38,410.08,410.28,39074.0,408.7645,408.8143,408.5154,408.7147,39074.0
2025-02-12 13:35:00,410.25,410.29,410.1,410.15,29672.0,408.6848,408.7246,408.5353,408.5851,29672.0
2025-02-12 13:40:00,410.18,410.2,409.75,409.77,45422.0,408.615,408.635,408.1867,408.2066,45422.0
2025-02-12 13:45:00,409.76,410.05,409.75,409.86,51820.0,408.1966,408.4855,408.1867,408.2963,51820.0
2025-02-12 13:50:00,409.89,410.2,409.83,410.12,60804.0,408.3261,408.635,408.2664,408.5553,60804.0
2025-02-12 13:55:00,410.13,410.24,409.93,410.01,40662.0,408.5652,408.6748,408.366,408.4457,40662.0
2025-02-12 14:00:00,410.03,410.13,409.81,409.82,57263.0,408.4656,408.5652,408.2464,408.2564,57263.0
2025-02-12 14:05:00,409.87,409.91,409.64,409.85,52868.0,408.3062,408.3461,408.0771,408.2863,52868.0
2025-02-12 14:10:00,409.83,409.85,409.55,409.65,36437.0,408.2664,408.2863,407.9874,408.0871,36437.0
2025-02-12 14:15:00,409.63,409.69,409.35,409.54,54794.0,408.0671,408.1269,407.7882,407.9775,54794.0
2025-02-12 14:20:00,409.53,409.74,409.37,409.61,46507.0,407.9675,408.1767,407.8081,408.0472,46507.0
2025-02-12 14:25:00,409.61,409.78,409.32,409.45,60187.0,408.0472,408.2166,407.7583,407.8878,60187.0
2025-02-12 14:30:00,409.48,409.69,409.32,409.63,47491.0,407.9177,408.1269,407.7583,408.0671,47491.0
2025-02-12 14:35:00,409.59,409.75,409.5,409.59,59183.0,408.0273,408.1867,407.9376,408.0273,59183.0
2025-02-12 14:40:00,409.59,409.85,409.58,409.8,39775.0,408.0273,408.2863,408.0173,408.2365,39775.0
2025-02-12 14:45:00,409.8,410.4,409.72,410.38,58645.0,408.2365,408.8342,408.1568,408.8143,58645.0
2025-02-12 14:50:00,410.38,410.38,409.82,409.92,59721.0,408.8143,408.8143,408.2564,408.356,59721.0
2025-02-12 14:55:00,409.91,409.94,409.54,409.61,64782.0,408.3461,408.376,407.9775,408.0472,64782.0
2025-02-12 15:00:00,409.67,409.69,408.89,408.91,93136.0,408.107,408.1269,407.33,407.3499,93136.0
2025-02-12 15:05:00,408.94,409.0,408.65,408.66,92086.0,407.3798,407.4395,407.0909,407.1008,92086.0
2025-02-12 15:10:00,408.68,408.87,408.61,408.65,86718.0,407.1208,407.31,407.051,407.0909,86718.0
2025-02-12 15:15:00,408.67,408.67,408.3,408.32,96074.0,407.1108,407.1108,406.7422,406.7621,96074.0
2025-02-12 15:20:00,408.35,408.4,408.22,408.28,78531.0,406.792,406.8418,406.6625,406.7223,78531.0
2025-02-12 15:25:00,408.27,408.39,408.15,408.21,72319.0,406.7123,406.8319,406.5928,406.6526,72319.0
2025-02-12 15:30:00,408.21,408.59,408.14,408.54,77331.0,406.6526,407.0311,406.5828,406.9813,77331.0
2025-02-12 15:35:00,408.53,408.79,408.42,408.55,65452.0,406.9713,407.2303,406.8617,406.9913,65452.0
2025-02-12 15:40:00,408.56,408.73,408.51,408.58,96950.0,407.0012,407.1706,406.9514,407.0211,96950.0
2025-02-12 15:45:00,408.57,408.57,408.09,408.1,90945.0,407.0112,407.0112,406.533,406.543,90945.0
2025-02-12 15:50:00,408.12,408.6,408.0,408.5,205553.0,406.5629,407.0411,406.4434,406.9414,205553.0
2025-02-12 15:55:00,408.54,409.14,408.51,408.95,430746.0,406.9813,407.579,406.9514,407.3897,430746.0
2025-02-13 09:30:00,407.24,409.0,406.36,408.65,594199.0,405.6863,407.4395,404.8096,407.0909,594199.0
2025-02-13 09:35:00,408.64,408.73,406.8,406.99,214749.0,407.0809,407.1706,405.2479,405.4372,214749.0
2025-02-13 09:40:00,406.94,407.3,406.51,407.24,228896.0,405.3874,405.746,404.959,405.6863,228896.0
2025-02-13 09:45:00,407.22,407.82,406.91,407.13,150273.0,405.6663,406.264,405.3575,405.5767,150273.0
2025-02-13 09:50:00,407.15,407.63,406.72,407.25,133571.0,405.5966,406.0748,405.1682,405.6962,133571.0
2025-02-13 09:55:00,407.26,407.87,407.17,407.78,114880.0,405.7062,406.3138,405.6165,406.2242,114880.0
2025-02-13 10:00:00,407.72,408.12,407.17,407.47,173289.0,406.1644,406.5629,405.6165,405.9154,173289.0
2025-02-13 10:05:00,407.48,407.56,406.36,406.83,251241.0,405.9253,406.005,404.8096,405.2778,251241.0
2025-02-13 10:10:00,406.74,407.33,406.7,407.11,132712.0,405.1882,405.7759,405.1483,405.5567,132712.0
2025-02-13 10:15:00,407.15,407.55,407.03,407.48,163311.0,405.5966,405.9951,405.4771,405.9253,163311.0
2025-02-13 10:20:00,407.41,408.03,407.41,407.74,149885.0,405.8556,406.4732,405.8556,406.1843,149885.0
2025-02-13 10:25:00,407.79,408.15,407.67,407.96,127186.0,406.2342,406.5928,406.1146,406.4035,127186.0
2025-02-13 10:30:00,407.98,409.04,407.77,408.78,192946.0,406.4234,407.4794,406.2142,407.2204,192946.0
2025-02-13 10:35:00,408.74,409.86,408.56,409.8,231454.0,407.1805,408.2963,407.0012,408.2365,231454.0
2025-02-13 10:40:00,409.83,410.37,409.75,410.35,174727.0,408.2664,408.8043,408.1867,408.7844,174727.0
2025-02-13 10:45:00,410.38,410.42,409.42,409.91,139853.0,408.8143,408.8541,407.8579,408.3461,139853.0
2025-02-13 10:50:00,409.87,409.87,408.9,408.9,94603.0,408.3062,408.3062,407.3399,407.3399,94603.0
2025-02-13 10:55:00,408.91,409.7,408.89,409.65,63438.0,407.3499,408.1369,407.33,408.0871,63438.0
2025-02-13 11:00:00,409.69,409.92,409.4,409.75,68763.0,408.1269,408.356,407.838,408.1867,68763.0
2025-02-13 11:05:00,409.77,409.9,409.38,409.44,72654.0,408.2066,408.3361,407.8181,407.8779,72654.0
2025-02-13 11:10:00,409.41,409.8,409.22,409.53,75396.0,407.848,408.2365,407.6587,407.9675,75396.0
2025-02-13 11:15:00,409.5,409.53,409.24,409.44,48200.0,407.9376,407.9675,407.6786,407.8779,48200.0
2025-02-13 11:20:00,409.45,409.45,408.89,409.06,76604.0,407.8878,407.8878,407.33,407.4993,76604.0
2025-02-13 11:25:00,409.09,409.1,408.43,408.64,89624.0,407.5292,407.5392,406.8717,407.0809,89624.0
2025-02-13 11:30:00,408.62,408.67,408.2,408.46,76838.0,407.061,407.1108,406.6426,406.9016,76838.0
2025-02-13 11:35:00,408.51,408.95,408.45,408.5,101682.0,406.9514,407.3897,406.8916,406.9414,101682.0
2025-02-13 11:40:00,408.54,408.82,408.41,408.45,81839.0,406.9813,407.2602,406.8518,406.8916,81839.0
2025-02-13 11:45:00,408.43,408.69,408.36,408.62,63668.0,406.8717,407.1307,406.802,407.061,63668.0
2025-02-13 11:50:00,408.64,408.71,408.19,408.27,44968.0,407.0809,407.1506,406.6326,406.7123,44968.0
2025-02-13 11:55:00,408.2,408.26,407.78,407.91,61807.0,406.6426,406.7024,406.2242,406.3537,61807.0
2025-02-13 12:00:00,407.93,408.41,407.83,408.35,100760.0,406.3736,406.8518,406.274,406.792,100760.0
2025-02-13 12:05:00,408.31,408.5,408.24,408.45,31538.0,406.7522,406.9414,406.6824,406.8916,31538.0
2025-02-13 12:10:00,408.42,408.5,407.85,407.87,55746.0,406.8617,406.9414,406.2939,406.3138,55746.0
2025-02-13 12:15:00,407.86,408.0,407.65,407.7,47218.0,406.3039,406.4434,406.0947,406.1445,47218.0
2025-02-13 12:20:00,407.73,408.0,407.57,407.94,50329.0,406.1744,406.4434,406.015,406.3836,50329.0
2025-02-13 12:25:00,407.96,408.36,407.88,408.29,56444.0,406.4035,406.802,406.3238,406.7322,56444.0
2025-02-13 12:30:00,408.3,408.31,408.0,408.04,28674.0,406.7422,406.7522,406.4434,406.4832,28674.0
2025-02-13 12:35:00,408.04,408.15,408.03,408.08,32122.0,406.4832,406.5928,406.4732,406.523,32122.0
2025-02-13 12:40:00,408.12,408.2,407.95,407.95,55797.0,406.5629,406.6426,406.3935,406.3935,55797.0
2025-02-13 12:45:00,407.94,408.47,407.94,408.44,64021.0,406.3836,406.9116,406.3836,406.8817,64021.0
2025-02-13 12:50:00,408.49,408.5,408.1,408.25,30813.0,406.9315,406.9414,406.543,406.6924,30813.0
2025-02-13 12:55:00,408.23,408.29,407.96,408.14,37060.0,406.6725,406.7322,406.4035,406.5828,37060.0
2025-02-13 13:00:00,408.14,408.16,407.76,407.88,49682.0,406.5828,406.6027,406.2043,406.3238,49682.0
2025-02-13 13:05:00,407.85,408.07,407.84,407.97,22900.0,406.2939,406.5131,406.284,406.4135,22900.0
2025-02-13 13:10:00,407.99,408.2,407.9,408.18,31730.0,406.4334,406.6426,406.3437,406.6227,31730.0
2025-02-13 13:15:00,408.2,408.22,407.45,407.75,56231.0,406.6426,406.6625,405.8955,406.1943,56231.0
2025-02-13 13:20:00,407.61,408.39,407.61,408.18,53584.0,406.0548,406.8319,406.0548,406.6227,53584.0
2025-02-13 13:25:00,408.22,408.42,408.01,408.08,38482.0,406.6625,406.8617,406.4533,406.523,38482.0
2025-02-13 13:30:00,408.08,408.16,407.88,408.03,23110.0,406.523,406.6027,406.3238,406.4732,23110.0
2025-02-13 13:35:00,408.0,408.49,408.0,408.47,33316.0,406.4434,406.9315,406.4434,406.9116,33316.0
2025-02-13 13:40:00,408.49,408.59,407.64,408.39,67198.0,406.9315,407.0311,406.0847,406.8319,67198.0
2025-02-13 13:45:00,408.3,408.85,408.24,408.5,47205.0,406.7422,407.2901,406.6824,406.9414,47205.0
2025-02-13 13:50:00,408.5,408.63,407.91,408.4,56755.0,406.9414,407.0709,406.3537,406.8418,56755.0
2025-02-13 13:55:00,408.41,408.72,408.3,408.59,50374.0,406.8518,407.1606,406.7422,407.0311,50374.0
2025-02-13 14:00:00,408.59,409.3,408.59,409.24,95590.0,407.0311,407.7384,407.0311,407.6786,95590.0
2025-02-13 14:05:00,409.25,409.45,408.99,409.44,64893.0,407.6886,407.8878,407.4296,407.8779,64893.0
2025-02-13 14:10:00,409.46,409.62,409.31,409.54,79071.0,407.8978,408.0572,407.7484,407.9775,79071.0
2025-02-13 14:15:00,409.5,409.65,409.37,409.53,63382.0,407.9376,408.0871,407.8081,407.9675,63382.0
2025-02-13 14:20:00,409.47,409.57,409.34,409.41,86014.0,407.9077,408.0074,407.7782,407.848,86014.0
2025-02-13 14:25:00,409.41,409.75,409.38,409.67,67048.0,407.848,408.1867,407.8181,408.107,67048.0
2025-02-13 14:30:00,409.69,410.04,409.66,409.97,66110.0,408.1269,408.4756,408.097,408.4058,66110.0
2025-02-13 14:35:00,409.97,410.16,409.94,410.12,62891.0,408.4058,408.5951,408.376,408.5553,62891.0
2025-02-13 14:40:00,410.09,410.09,409.76,409.94,28554.0,408.5254,408.5254,408.1966,408.376,28554.0
2025-02-13 14:45:00,409.88,410.05,409.84,410.01,45889.0,408.3162,408.4855,408.2763,408.4457,45889.0
2025-02-13 14:50:00,410.0,410.55,410.0,410.55,61104.0,408.4357,408.9836,408.4357,408.9836,61104.0
2025-02-13 14:55:00,410.58,410.68,410.22,410.37,75180.0,409.0135,409.1131,408.6549,408.8043,75180.0
2025-02-13 15:00:00,410.32,410.64,410.27,410.58,51524.0,408.7545,409.0733,408.7047,409.0135,51524.0
2025-02-13 15:05:00,410.56,410.91,410.48,410.88,68119.0,408.9936,409.3422,408.9139,409.3124,68119.0
2025-02-13 15:10:00,410.88,410.97,410.73,410.79,82855.0,409.3124,409.402,409.1629,409.2227,82855.0
2025-02-13 15:15:00,410.8,410.98,410.69,410.92,87250.0,409.2327,409.412,409.1231,409.3522,87250.0
2025-02-13 15:20:00,410.93,411.0,410.56,410.59,71927.0,409.3622,409.4319,408.9936,409.0235,71927.0
2025-02-13 15:25:00,410.65,410.78,410.53,410.71,48695.0,409.0832,409.2127,408.9637,409.143,48695.0
2025-02-13 15:30:00,410.72,410.72,410.08,410.12,92103.0,409.153,409.153,408.5154,408.5553,92103.0
2025-02-13 15:35:00,410.16,410.2,409.86,410.07,121594.0,408.5951,408.635,408.2963,408.5055,121594.0
2025-02-13 15:40:00,410.1,410.2,409.98,410.09,94206.0,408.5353,408.635,408.4158,408.5254,94206.0
2025-02-13 15:45:00,410.04,410.41,409.85,410.4,136976.0,408.4756,408.8442,408.2863,408.8342,136976.0
2025-02-13 15:50:00,410.36,410.36,409.93,410.09,196612.0,408.7943,408.7943,408.366,408.5254,196612.0
2025-02-13 15:55:00,410.13,410.79,410.06,410.54,448817.0,408.5652,409.2227,408.4955,408.9737,448817.0
2025-02-14 09:30:00,407.6,408.71,406.17,408.48,1060714.0,406.0449,407.1506,404.6203,406.9215,1060714.0
2025-02-14 09:35:00,408.55,408.55,407.38,407.9,306607.0,406.9913,406.9913,405.8257,406.3437,306607.0
2025-02-14 09:40:00,407.9,408.01,406.24,406.28,471674.0,406.3437,406.4533,404.6901,404.7299,471674.0
2025-02-14 09:45:00,406.31,407.74,406.24,406.84,471379.0,404.7598,406.1843,404.6901,405.2878,471379.0
2025-02-14 09:50:00,406.84,408.18,406.56,407.42,437754.0,405.2878,406.6227,405.0088,405.8656,437754.0
2025-02-14 09:55:00,407.45,407.45,406.35,406.54,331657.0,405.8955,405.8955,404.7996,404.9889,331657.0
2025-02-14 10:00:00,406.5,407.26,406.42,407.25,235039.0,404.9491,405.7062,404.8694,405.6962,235039.0
2025-02-14 10:05:00,407.2,407.52,406.97,407.44,157294.0,405.6464,405.9652,405.4173,405.8855,157294.0
2025-02-14 10:10:00,407.44,407.6,406.73,407.05,174972.0,405.8855,406.0449,405.1782,405.497,174972.0
2025-02-14 10:15:00,407.04,407.2,406.71,406.94,151374.0,405.487,405.6464,405.1583,405.3874,151374.0
2025-02-14 10:20:00,406.94,407.05,406.35,406.57,205655.0,405.3874,405.497,404.7996,405.0188,205655.0
2025-02-14 10:25:00,406.55,406.75,406.2,406.24,184787.0,404.9989,405.1981,404.6502,404.6901,184787.0
2025-02-14 10:30:00,406.24,406.27,405.88,406.08,273406.0,404.6901,404.72,404.3314,404.5307,273406.0
2025-02-14 10:35:00,406.09,406.54,406.05,406.51,156716.0,404.5406,404.9889,404.5008,404.959,156716.0
2025-02-14 10:40:00,406.5,407.0,406.25,406.96,164898.0,404.9491,405.4472,404.7,405.4073,164898.0
2025-02-14 10:45:00,406.93,407.32,406.75,407.06,129892.0,405.3774,405.7659,405.1981,405.5069,129892.0
2025-02-14 10:50:00,407.05,407.5,406.8,407.39,180143.0,405.497,405.9453,405.2479,405.8357,180143.0
2025-02-14 10:55:00,407.33,407.99,407.32,407.76,173439.0,405.7759,406.4334,405.7659,406.2043,173439.0
2025-02-14 11:00:00,407.8,407.8,407.25,407.3,96116.0,406.2441,406.2441,405.6962,405.746,96116.0
2025-02-14 11:05:00,407.29,407.51,407.23,407.41,84522.0,405.7361,405.9552,405.6763,405.8556,84522.0
2025-02-14 11:10:00,407.42,407.69,407.29,407.41,112493.0,405.8656,406.1345,405.7361,405.8556,112493.0
2025-02-14 11:15:00,407.36,407.45,406.7,406.79,91552.0,405.8058,405.8955,405.1483,405.238,91552.0
2025-02-14 11:20:00,406.79,407.01,406.59,406.95,111796.0,405.238,405.4571,405.0387,405.3974,111796.0
2025-02-14 11:25:00,406.97,407.85,406.93,407.82,108070.0,405.4173,406.2939,405.3774,406.264,108070.0
2025-02-14 11:30:00,407.82,408.05,407.72,407.9,129670.0,406.264,406.4932,406.1644,406.3437,129670.0
2025-02-14 11:35:00,407.84,408.17,407.83,408.12,85010.0,406.284,406.6127,406.274,406.5629,85010.0
2025-02-14 11:40:00,408.15,408.33,407.92,408.32,93875.0,406.5928,406.7721,406.3637,406.7621,93875.0
2025-02-14 11:45:00,408.3,408.32,407.56,407.67,71053.0,406.7422,406.7621,406.005,406.1146,71053.0
2025-02-14 11:50:00,407.73,408.0,407.41,407.84,82280.0,406.1744,406.4434,405.8556,406.284,82280.0
2025-02-14 11:55:00,407.83,408.0,407.76,407.92,78332.0,406.274,406.4434,406.2043,406.3637,78332.0
2025-02-14 12:00:00,407.93,408.18,407.9,408.15,73622.0,406.3736,406.6227,406.3437,406.5928,73622.0
2025-02-14 12:05:00,408.14,408.17,407.62,407.75,92667.0,406.5828,406.6127,406.0648,406.1943,92667.0
2025-02-14 12:10:00,407.75,407.9,407.5,407.82,56588.0,406.1943,406.3437,405.9453,406.264,56588.0
2025-02-14 12:15:00,407.81,407.98,407.76,407.96,38731.0,406.2541,406.4234,406.2043,406.4035,38731.0
2025-02-14 12:20:00,407.97,408.2,407.76,407.79,76936.0,406.4135,406.6426,406.2043,406.2342,76936.0
2025-02-14 12:25:00,407.78,407.86,407.52,407.53,56814.0,406.2242,406.3039,405.9652,405.9751,56814.0
2025-02-14 12:30:00,407.55,407.75,407.39,407.68,66077.0,405.9951,406.1943,405.8357,406.1246,66077.0
2025-02-14 12:35:00,407.7,407.95,407.66,407.7,49699.0,406.1445,406.3935,406.1046,406.1445,49699.0
2025-02-14 12:40:00,407.7,407.83,407.65,407.73,32069.0,406.1445,406.274,406.0947,406.1744,32069.0
2025-02-14 12:45:00,407.75,408.04,407.61,408.0,97016.0,406.1943,406.4832,406.0548,406.4434,97016.0
2025-02-14 12:50:00,408.0,408.05,407.8,408.0,89212.0,406.4434,406.4932,406.2441,406.4434,89212.0
2025-02-14 12:55:00,408.0,408.04,407.67,407.73,61309.0,406.4434,406.4832,406.1146,406.1744,61309.0
2025-02-14 13:00:00,407.74,408.04,407.71,407.93,67734.0,406.1843,406.4832,406.1545,406.3736,67734.0
2025-02-14 13:05:00,407.92,407.95,407.7,407.88,47648.0,406.3637,406.3935,406.1445,406.3238,47648.0
2025-02-14 13:10:00,407.87,408.05,407.83,407.9,49696.0,406.3138,406.4932,406.274,406.3437,49696.0
2025-02-14 13:15:00,407.87,408.04,407.83,407.85,37660.0,406.3138,406.4832,406.274,406.2939,37660.0
2025-02-14 13:20:00,407.87,407.97,407.73,407.81,46667.0,406.3138,406.4135,406.1744,406.2541,46667.0
2025-02-14 13:25:00,407.86,407.87,407.51,407.82,61605.0,406.3039,406.3138,405.9552,406.264,61605.0
2025-02-14 13:30:00,407.8,408.54,407.8,408.28,87435.0,406.2441,406.9813,406.2441,406.7223,87435.0
2025-02-14 13:35:00,408.31,408.32,408.01,408.16,66656.0,406.7522,406.7621,406.4533,406.6027,66656.0
2025-02-14 13:40:00,408.18,408.5,408.16,408.44,41820.0,406.6227,406.9414,406.6027,406.8817,41820.0
2025-02-14 13:45:00,408.43,408.66,408.39,408.61,56390.0,406.8717,407.1008,406.8319,407.051,56390.0
2025-02-14 13:50:00,408.61,408.73,408.49,408.49,60659.0,407.051,407.1706,406.9315,406.9315,60659.0
2025-02-14 13:55:00,408.52,408.63,408.42,408.54,38156.0,406.9614,407.0709,406.8617,406.9813,38156.0
2025-02-14 14:00:00,408.55,408.6,408.13,408.17,65692.0,406.9913,407.0411,406.5729,406.6127,65692.0
2025-02-14 14:05:00,408.13,408.31,408.04,408.28,50680.0,406.5729,406.7522,406.4832,406.7223,50680.0
2025-02-14 14:10:00,408.26,408.42,408.11,408.19,71114.0,406.7024,406.8617,406.5529,406.6326,71114.0
2025-02-14 14:15:00,408.18,408.25,407.91,408.0,85626.0,406.6227,406.6924,406.3537,406.4434,85626.0
2025-02-14 14:20:00,408.0,408.01,407.81,407.84,50257.0,406.4434,406.4533,406.2541,406.284,50257.0
2025-02-14 14:25:00,407.85,407.86,407.59,407.72,66422.0,406.2939,406.3039,406.0349,406.1644,66422.0
2025-02-14 14:30:00,407.74,407.82,407.65,407.74,39551.0,406.1843,406.264,406.0947,406.1843,39551.0
2025-02-14 14:35:00,407.74,407.81,407.67,407.8,38109.0,406.1843,406.2541,406.1146,406.2441,38109.0
2025-02-14 14:40:00,407.78,407.94,407.77,407.84,56590.0,406.2242,406.3836,406.2142,406.284,56590.0
2025-02-14 14:45:00,407.83,407.91,407.22,407.31,107130.0,406.274,406.3537,405.6663,405.756,107130.0
2025-02-14 14:50:00,407.32,407.32,406.83,406.99,120241.0,405.7659,405.7659,405.2778,405.4372,120241.0
2025-02-14 14:55:00,406.99,407.2,406.9,407.15,69647.0,405.4372,405.6464,405.3475,405.5966,69647.0
2025-02-14 15:00:00,407.17,407.17,406.98,407.0,48291.0,405.6165,405.6165,405.4272,405.4472,48291.0
2025-02-14 15:05:00,406.97,407.01,406.86,406.96,73196.0,405.4173,405.4571,405.3077,405.4073,73196.0
2025-02-14 15:10:00,406.98,407.22,406.84,407.22,82833.0,405.4272,405.6663,405.2878,405.6663,82833.0
2025-02-14 15:15:00,407.24,407.48,407.02,407.26,152981.0,405.6863,405.9253,405.4671,405.7062,152981.0
2025-02-14 15:20:00,407.25,407.25,406.69,406.71,101158.0,405.6962,405.6962,405.1383,405.1583,101158.0
2025-02-14 15:25:00,406.72,407.0,406.69,406.85,85307.0,405.1682,405.4472,405.1383,405.2977,85307.0
2025-02-14 15:30:00,406.85,407.22,406.81,407.17,85862.0,405.2977,405.6663,405.2579,405.6165,85862.0
2025-02-14 15:35:00,407.17,407.43,407.05,407.16,134564.0,405.6165,405.8755,405.497,405.6066,134564.0
2025-02-14 15:40:00,407.14,407.41,407.06,407.11,102012.0,405.5866,405.8556,405.5069,405.5567,102012.0
2025-02-14 15:45:00,407.1,407.49,407.07,407.37,122335.0,405.5468,405.9353,405.5169,405.8158,122335.0
2025-02-14 15:50:00,407.39,408.91,407.3,408.4,310016.0,405.8357,407.3499,405.746,406.8418,310016.0
2025-02-14 15:55:00,408.4,408.83,408.05,408.33,557255.0,406.8418,407.2702,406.4932,406.7721,557255.0
2025-02-18 09:30:00,408.0,410.35,407.73,410.11,949300.0,406.4434,408.7844,406.1744,408.5453,949300.0
2025-02-18 09:35:00,410.11,410.15,408.9,409.29,205010.0,408.5453,408.5851,407.3399,407.7284,205010.0
2025-02-18 09:40:00,409.29,409.33,408.85,409.03,132810.0,407.7284,407.7683,407.2901,407.4694,132810.0
2025-02-18 09:45:00,409.04,409.97,408.69,409.63,202453.0,407.4794,408.4058,407.1307,408.0671,202453.0
2025-02-18 09:50:00,409.67,410.01,409.01,409.77,187195.0,408.107,408.4457,407.4495,408.2066,187195.0
2025-02-18 09:55:00,409.8,410.6,409.5,409.51,249702.0,408.2365,409.0334,407.9376,407.9476,249702.0
2025-02-18 10:00:00,409.97,410.37,408.58,409.22,161855.0,408.4058,408.8043,407.0211,407.6587,161855.0
2025-02-18 10:05:00,409.22,409.9,409.05,409.47,127113.0,407.6587,408.3361,407.4893,407.9077,127113.0
2025-02-18 10:10:00,409.47,410.29,409.1,410.06,146830.0,407.9077,408.7246,407.5392,408.4955,146830.0
2025-02-18 10:15:00,410.07,410.17,408.36,408.49,156892.0,408.5055,408.6051,406.802,406.9315,156892.0
2025-02-18 10:20:00,408.5,408.85,408.1,408.66,202690.0,406.9414,407.2901,406.543,407.1008,202690.0
2025-02-18 10:25:00,408.75,408.81,408.0,408.05,103079.0,407.1905,407.2503,406.4434,406.4932,103079.0
2025-02-18 10:30:00,408.05,408.59,407.79,408.5,169215.0,406.4932,407.0311,406.2342,406.9414,169215.0
2025-02-18 10:35:00,408.5,408.79,408.36,408.63,70728.0,406.9414,407.2303,406.802,407.0709,70728.0
2025-02-18 10:40:00,408.63,408.99,408.47,408.82,76016.0,407.0709,407.4296,406.9116,407.2602,76016.0
2025-02-18 10:45:00,408.81,408.93,408.54,408.79,63700.0,407.2503,407.3698,406.9813,407.2303,63700.0
2025-02-18 10:50:00,408.8,408.92,408.58,408.92,61666.0,407.2403,407.3598,407.0211,407.3598,61666.0
2025-02-18 10:55:00,408.96,409.29,408.63,409.09,100828.0,407.3997,407.7284,407.0709,407.5292,100828.0
2025-02-18 11:00:00,409.05,409.26,408.81,409.0,51884.0,407.4893,407.6985,407.2503,407.4395,51884.0
2025-02-18 11:05:00,408.98,409.25,408.84,408.94,48668.0,407.4196,407.6886,407.2801,407.3798,48668.0
2025-02-18 11:10:00,408.94,409.03,408.37,408.41,70083.0,407.3798,407.4694,406.8119,406.8518,70083.0
2025-02-18 11:15:00,408.37,409.09,408.28,409.01,136871.0,406.8119,407.5292,406.7223,407.4495,136871.0
2025-02-18 11:20:00,409.03,409.03,408.21,408.36,91412.0,407.4694,407.4694,406.6526,406.802,91412.0
2025-02-18 11:25:00,408.39,408.99,408.32,408.97,65708.0,406.8319,407.4296,406.7621,407.4097,65708.0
2025-02-18 11:30:00,408.97,409.07,408.37,408.58,43605.0,407.4097,407.5093,406.8119,407.0211,43605.0
2025-02-18 11:35:00,408.6,408.92,408.51,408.84,53259.0,407.0411,407.3598,406.9514,407.2801,53259.0
2025-02-18 11:40:00,408.84,408.9,408.36,408.37,63563.0,407.2801,407.3399,406.802,406.8119,63563.0
2025-02-18 11:45:00,408.35,408.81,408.27,408.8,58708.0,406.792,407.2503,406.7123,407.2403,58708.0
2025-02-18 11:50:00,408.81,409.39,408.73,409.38,92877.0,407.2503,407.828,407.1706,407.8181,92877.0
2025-02-18 11:55:00,409.37,409.45,408.83,408.9,58131.0,407.8081,407.8878,407.2702,407.3399,58131.0
2025-02-18 12:00:00,408.87,409.04,408.7,408.88,42153.0,407.31,407.4794,407.1407,407.32,42153.0
2025-02-18 12:05:00,408.87,409.09,408.64,408.77,71746.0,407.31,407.5292,407.0809,407.2104,71746.0
2025-02-18 12:10:00,408.77,408.9,408.38,408.68,73195.0,407.2104,407.3399,406.8219,407.1208,73195.0
2025-02-18 12:15:00,408.7,408.73,408.39,408.44,54907.0,407.1407,407.1706,406.8319,406.8817,54907.0
2025-02-18 12:20:00,408.39,408.5,408.18,408.34,78343.0,406.8319,406.9414,406.6227,406.7821,78343.0
2025-02-18 12:25:00,408.36,408.55,408.25,408.34,66975.0,406.802,406.9913,406.6924,406.7821,66975.0
2025-02-18 12:30:00,408.34,408.61,408.32,408.43,37935.0,406.7821,407.051,406.7621,406.8717,37935.0
2025-02-18 12:35:00,408.41,408.64,408.31,408.58,38614.0,406.8518,407.0809,406.7522,407.0211,38614.0
2025-02-18 12:40:00,408.59,408.75,408.37,408.42,40645.0,407.0311,407.1905,406.8119,406.8617,40645.0
2025-02-18 12:45:00,408.39,408.8,408.39,408.74,58403.0,406.8319,407.2403,406.8319,407.1805,58403.0
2025-02-18 12:50:00,408.72,408.96,408.65,408.73,42178.0,407.1606,407.3997,407.0909,407.1706,42178.0
2025-02-18 12:55:00,408.73,408.8,408.55,408.56,30387.0,407.1706,407.2403,406.9913,407.0012,30387.0
2025-02-18 13:00:00,408.53,408.88,408.45,408.66,58834.0,406.9713,407.32,406.8916,407.1008,58834.0
2025-02-18 13:05:00,408.64,408.68,408.3,408.33,47065.0,407.0809,407.1208,406.7422,406.7721,47065.0
2025-02-18 13:10:00,408.32,408.44,408.24,408.39,44452.0,406.7621,406.8817,406.6824,406.8319,44452.0
2025-02-18 13:15:00,408.39,408.46,408.02,408.02,55274.0,406.8319,406.9016,406.4633,406.4633,55274.0
2025-02-18 13:20:00,408.02,408.04,407.61,407.76,142825.0,406.4633,406.4832,406.0548,406.2043,142825.0
2025-02-18 13:25:00,407.78,408.1,407.64,408.07,44860.0,406.2242,406.543,406.0847,406.5131,44860.0
2025-02-18 13:30:00,408.05,408.07,407.8,407.86,27130.0,406.4932,406.5131,406.2441,406.3039,27130.0
2025-02-18 13:35:00,407.81,407.98,407.76,407.85,88840.0,406.2541,406.4234,406.2043,406.2939,88840.0
2025-02-18 13:40:00,407.85,407.91,407.7,407.73,39855.0,406.2939,406.3537,406.1445,406.1744,39855.0
2025-02-18 13:45:00,407.73,408.2,407.71,408.13,50049.0,406.1744,406.6426,406.1545,406.5729,50049.0
2025-02-18 13:50:00,408.15,408.15,407.84,407.84,40387.0,406.5928,406.5928,406.284,406.284,40387.0
2025-02-18 13:55:00,407.89,407.93,407.65,407.67,66022.0,406.3338,406.3736,406.0947,406.1146,66022.0
2025-02-18 14:00:00,407.69,407.82,407.5,407.52,80363.0,406.1345,406.264,405.9453,405.9652,80363.0
2025-02-18 14:05:00,407.51,407.89,406.5,406.77,172221.0,405.9552,406.3338,404.9491,405.218,172221.0
2025-02-18 14:10:00,406.76,407.07,406.68,406.92,87338.0,405.2081,405.5169,405.1284,405.3675,87338.0
2025-02-18 14:15:00,406.9,407.25,406.89,407.0,134934.0,405.3475,405.6962,405.3376,405.4472,134934.0
2025-02-18 14:20:00,407.0,407.86,406.88,407.66,103792.0,405.4472,406.3039,405.3276,406.1046,103792.0
2025-02-18 14:25:00,407.72,407.72,407.41,407.45,41148.0,406.1644,406.1644,405.8556,405.8955,41148.0
2025-02-18 14:30:00,407.49,407.52,407.29,407.41,47930.0,405.9353,405.9652,405.7361,405.8556,47930.0
2025-02-18 14:35:00,407.4,407.5,407.18,407.25,26661.0,405.8456,405.9453,405.6265,405.6962,26661.0
2025-02-18 14:40:00,407.27,407.43,407.09,407.16,42314.0,405.7161,405.8755,405.5368,405.6066,42314.0
2025-02-18 14:45:00,407.21,407.45,407.14,407.4,33146.0,405.6564,405.8955,405.5866,405.8456,33146.0
2025-02-18 14:50:00,407.42,407.5,407.22,407.31,36992.0,405.8656,405.9453,405.6663,405.756,36992.0
2025-02-18 14:55:00,407.3,407.35,407.06,407.09,42881.0,405.746,405.7958,405.5069,405.5368,42881.0
2025-02-18 15:00:00,407.12,407.21,406.97,407.19,69392.0,405.5667,405.6564,405.4173,405.6364,69392.0
2025-02-18 15:05:00,407.19,407.54,407.11,407.54,82418.0,405.6364,405.9851,405.5567,405.9851,82418.0
2025-02-18 15:10:00,407.57,407.63,407.46,407.5,65067.0,406.015,406.0748,405.9054,405.9453,65067.0
2025-02-18 15:15:00,407.5,407.62,407.36,407.55,73889.0,405.9453,406.0648,405.8058,405.9951,73889.0
2025-02-18 15:20:00,407.58,407.7,407.43,407.55,49390.0,406.025,406.1445,405.8755,405.9951,49390.0
2025-02-18 15:25:00,407.55,407.67,407.47,407.59,39703.0,405.9951,406.1146,405.9154,406.0349,39703.0
2025-02-18 15:30:00,407.57,407.86,407.46,407.85,67549.0,406.015,406.3039,405.9054,406.2939,67549.0
2025-02-18 15:35:00,407.86,408.06,407.73,407.96,89705.0,406.3039,406.5031,406.1744,406.4035,89705.0
2025-02-18 15:40:00,407.95,408.18,407.65,407.83,63720.0,406.3935,406.6227,406.0947,406.274,63720.0
2025-02-18 15:45:00,407.82,408.08,407.79,407.95,47323.0,406.264,406.523,406.2342,406.3935,47323.0
2025-02-18 15:50:00,407.99,409.72,407.99,408.65,203879.0,406.4334,408.1568,406.4334,407.0909,203879.0
2025-02-18 15:55:00,408.69,409.64,408.69,409.64,773634.0,407.1307,408.0771,407.1307,408.0771,773634.0
2025-02-19 09:30:00,408.94,409.07,407.65,408.69,691011.0,407.3798,407.5093,406.0947,407.1307,691011.0
2025-02-19 09:35:00,408.6,409.45,408.6,408.78,146555.0,407.0411,407.8878,407.0411,407.2204,146555.0
2025-02-19 09:40:00,408.79,409.59,408.62,409.14,132185.0,407.2303,408.0273,407.061,407.579,132185.0
2025-02-19 09:45:00,409.1,409.93,408.89,409.0,186649.0,407.5392,408.366,407.33,407.4395,186649.0
2025-02-19 09:50:00,409.0,409.5,408.75,409.39,93168.0,407.4395,407.9376,407.1905,407.828,93168.0
2025-02-19 09:55:00,409.33,409.5,408.86,409.38,86354.0,407.7683,407.9376,407.3001,407.8181,86354.0
2025-02-19 10:00:00,409.34,409.65,408.41,408.51,118893.0,407.7782,408.0871,406.8518,406.9514,118893.0
2025-02-19 10:05:00,408.52,408.78,408.21,408.34,107142.0,406.9614,407.2204,406.6526,406.7821,107142.0
2025-02-19 10:10:00,408.33,408.41,407.77,408.12,129426.0,406.7721,406.8518,406.2142,406.5629,129426.0
2025-02-19 10:15:00,408.08,408.6,408.05,408.17,76842.0,406.523,407.0411,406.4932,406.6127,76842.0
2025-02-19 10:20:00,408.12,408.43,408.02,408.24,90413.0,406.5629,406.8717,406.4633,406.6824,90413.0
2025-02-19 10:25:00,408.21,408.54,408.13,408.2,66725.0,406.6526,406.9813,406.5729,406.6426,66725.0
2025-02-19 10:30:00,408.27,408.75,408.08,408.27,144742.0,406.7123,407.1905,406.523,406.7123,144742.0
2025-02-19 10:35:00,408.25,408.82,408.06,408.74,133990.0,406.6924,407.2602,406.5031,407.1805,133990.0
2025-02-19 10:40:00,408.74,409.29,408.59,408.88,96495.0,407.1805,407.7284,407.0311,407.32,96495.0
2025-02-19 10:45:00,408.88,409.23,408.72,409.04,94098.0,407.32,407.6687,407.1606,407.4794,94098.0
2025-02-19 10:50:00,409.04,409.17,408.74,408.77,74348.0,407.4794,407.6089,407.1805,407.2104,74348.0
2025-02-19 10:55:00,408.74,408.74,408.05,408.33,124684.0,407.1805,407.1805,406.4932,406.7721,124684.0
2025-02-19 11:00:00,408.33,409.4,407.96,408.57,520245.0,406.7721,407.838,406.4035,407.0112,520245.0
2025-02-19 11:05:00,408.6,409.43,408.51,409.24,363062.0,407.0411,407.8679,406.9514,407.6786,363062.0
2025-02-19 11:10:00,409.27,411.43,408.65,411.19,523402.0,407.7085,409.8603,407.0909,409.6212,523402.0
2025-02-19 11:15:00,411.21,411.85,410.25,411.57,535603.0,409.6411,410.2787,408.6848,409.9997,535603.0
2025-02-19 11:20:00,411.55,411.83,410.81,411.07,331613.0,409.9798,410.2587,409.2426,409.5016,331613.0
2025-02-19 11:25:00,411.06,411.1,409.6,410.43,241075.0,409.4917,409.5315,408.0372,408.8641,241075.0
2025-02-19 11:30:00,410.39,410.61,410.12,410.31,89400.0,408.8242,409.0434,408.5553,408.7445,89400.0
2025-02-19 11:35:00,410.31,410.54,409.91,410.43,101830.0,408.7445,408.9737,408.3461,408.8641,101830.0
2025-02-19 11:40:00,410.42,411.14,410.39,410.86,132093.0,408.8541,409.5714,408.8242,409.2924,132093.0
2025-02-19 11:45:00,410.82,411.06,410.5,410.55,88840.0,409.2526,409.4917,408.9338,408.9836,88840.0
2025-02-19 11:50:00,410.58,410.92,410.44,410.66,70147.0,409.0135,409.3522,408.874,409.0932,70147.0
2025-02-19 11:55:00,410.68,410.85,410.38,410.65,70330.0,409.1131,409.2825,408.8143,409.0832,70330.0
2025-02-19 12:00:00,410.65,411.34,410.63,411.25,122525.0,409.0832,409.7706,409.0633,409.681,122525.0
2025-02-19 12:05:00,411.31,411.56,411.22,411.31,89188.0,409.7407,409.9898,409.6511,409.7407,89188.0
2025-02-19 12:10:00,411.4,411.44,410.71,410.91,95663.0,409.8304,409.8702,409.143,409.3422,95663.0
2025-02-19 12:15:00,410.93,410.94,410.13,410.38,101667.0,409.3622,409.3721,408.5652,408.8143,101667.0
2025-02-19 12:20:00,410.43,410.58,410.0,410.19,80544.0,408.8641,409.0135,408.4357,408.625,80544.0
2025-02-19 12:25:00,410.17,410.54,410.12,410.45,69749.0,408.6051,408.9737,408.5553,408.884,69749.0
2025-02-19 12:30:00,410.45,410.68,410.39,410.53,60557.0,408.884,409.1131,408.8242,408.9637,60557.0
2025-02-19 12:35:00,410.5,410.79,410.36,410.54,52317.0,408.9338,409.2227,408.7943,408.9737,52317.0
2025-02-19 12:40:00,410.54,410.95,410.22,410.78,69472.0,408.9737,409.3821,408.6549,409.2127,69472.0
2025-02-19 12:45:00,410.77,410.9,410.6,410.86,41418.0,409.2028,409.3323,409.0334,409.2924,41418.0
2025-02-19 12:50:00,410.82,411.0,410.57,410.85,73523.0,409.2526,409.4319,409.0035,409.2825,73523.0
2025-02-19 12:55:00,410.88,411.11,410.74,410.96,54626.0,409.3124,409.5415,409.1729,409.3921,54626.0
2025-02-19 13:00:00,410.93,411.13,410.81,410.99,65799.0,409.3622,409.5614,409.2426,409.4219,65799.0
2025-02-19 13:05:00,411.02,411.24,410.97,411.04,84503.0,409.4518,409.671,409.402,409.4718,84503.0
2025-02-19 13:10:00,411.03,411.05,410.37,410.68,63792.0,409.4618,409.4817,408.8043,409.1131,63792.0
2025-02-19 13:15:00,410.7,411.75,410.65,411.28,100171.0,409.1331,410.179,409.0832,409.7108,100171.0
2025-02-19 13:20:00,411.31,411.57,411.14,411.24,77321.0,409.7407,409.9997,409.5714,409.671,77321.0
2025-02-19 13:25:00,411.24,411.99,411.23,411.56,138834.0,409.671,410.4181,409.661,409.9898,138834.0
2025-02-19 13:30:00,411.56,412.06,411.56,412.0,204797.0,409.9898,410.4879,409.9898,410.4281,204797.0
2025-02-19 13:35:00,411.98,412.34,411.79,412.02,190127.0,410.4082,410.7668,410.2189,410.448,190127.0
2025-02-19 13:40:00,412.02,412.13,411.67,411.75,50134.0,410.448,410.5576,410.0993,410.179,50134.0
2025-02-19 13:45:00,411.79,412.16,411.72,412.16,82562.0,410.2189,410.5875,410.1492,410.5875,82562.0
2025-02-19 13:50:00,412.16,412.52,411.85,412.29,149289.0,410.5875,410.9461,410.2787,410.717,149289.0
2025-02-19 13:55:00,412.27,412.31,411.83,411.87,81368.0,410.6971,410.7369,410.2587,410.2986,81368.0
2025-02-19 14:00:00,411.91,412.38,411.78,412.11,82000.0,410.3384,410.8066,410.2089,410.5377,82000.0
2025-02-19 14:05:00,412.11,412.38,411.89,411.98,100437.0,410.5377,410.8066,410.3185,410.4082,100437.0
2025-02-19 14:10:00,412.0,412.71,411.97,412.67,81134.0,410.4281,411.1354,410.3982,411.0955,81134.0
2025-02-19 14:15:00,412.71,413.1,412.67,413.05,160334.0,411.1354,411.5239,411.0955,411.4741,160334.0
2025-02-19 14:20:00,413.06,414.43,413.06,414.28,262925.0,411.484,412.8488,411.484,412.6994,262925.0
2025-02-19 14:25:00,414.31,414.31,413.63,413.96,140034.0,412.7293,412.7293,412.0519,412.3806,140034.0
2025-02-19 14:30:00,413.99,414.39,413.85,414.28,116935.0,412.4105,412.809,412.271,412.6994,116935.0
2025-02-19 14:35:00,414.32,414.92,414.28,414.42,123988.0,412.7392,413.3369,412.6994,412.8389,123988.0
2025-02-19 14:40:00,414.4,414.88,414.39,414.57,156565.0,412.8189,413.2971,412.809,412.9883,156565.0
2025-02-19 14:45:00,414.54,414.56,414.17,414.48,140003.0,412.9584,412.9783,412.5898,412.8986,140003.0
2025-02-19 14:50:00,414.45,415.18,414.41,415.16,188724.0,412.8687,413.596,412.8289,413.576,188724.0
2025-02-19 14:55:00,415.16,415.25,414.69,414.76,155397.0,413.576,413.6657,413.1078,413.1776,155397.0
2025-02-19 15:00:00,414.74,414.86,414.11,414.17,108297.0,413.1576,413.2772,412.53,412.5898,108297.0
2025-02-19 15:05:00,414.19,414.84,414.13,414.27,197601.0,412.6097,413.2573,412.55,412.6894,197601.0
2025-02-19 15:10:00,414.3,414.92,414.05,414.84,172362.0,412.7193,413.3369,412.4703,413.2573,172362.0
2025-02-19 15:15:00,414.84,415.19,414.7,414.97,132313.0,413.2573,413.6059,413.1178,413.3868,132313.0
2025-02-19 15:20:00,414.98,415.4,414.82,415.19,152591.0,413.3967,413.8151,413.2373,413.6059,152591.0
2025-02-19 15:25:00,415.24,415.33,414.32,414.5,176670.0,413.6557,413.7454,412.7392,412.9186,176670.0
2025-02-19 15:30:00,414.59,415.09,414.42,414.71,159164.0,413.0082,413.5063,412.8389,413.1278,159164.0
2025-02-19 15:35:00,414.66,415.05,414.56,414.71,149489.0,413.0779,413.4665,412.9783,413.1278,149489.0
2025-02-19 15:40:00,414.72,414.98,414.55,414.64,117511.0,413.1377,413.3967,412.9684,413.058,117511.0
2025-02-19 15:45:00,414.64,414.7,414.36,414.43,112626.0,413.058,413.1178,412.7791,412.8488,112626.0
2025-02-19 15:50:00,414.51,415.49,414.25,414.4,353891.0,412.9285,413.9048,412.6695,412.8189,353891.0
2025-02-19 15:55:00,414.38,415.1,414.26,414.82,460327.0,412.799,413.5163,412.6795,413.2373,460327.0
2025-02-20 09:30:00,415.69,415.69,413.95,414.23,647493.0,414.93,414.93,413.1932,413.4726,647493.0
2025-02-20 09:35:00,414.23,416.45,414.23,416.38,391071.0,413.4726,415.6886,413.4726,415.6187,391071.0
2025-02-20 09:40:00,416.33,417.1,416.0,416.3,413852.0,415.5688,416.3374,415.2394,415.5389,413852.0
2025-02-20 09:45:00,416.25,417.23,415.4,416.91,361772.0,415.4889,416.4672,414.6405,416.1477,361772.0
2025-02-20 09:50:00,417.0,417.31,415.21,415.5,357435.0,416.2376,416.547,414.4508,414.7403,357435.0
2025-02-20 09:55:00,415.5,415.91,413.56,413.89,461858.0,414.7403,415.1496,412.8039,413.1333,461858.0
2025-02-20 10:00:00,413.89,414.25,412.54,414.18,323033.0,413.1333,413.4926,411.7857,413.4227,323033.0
2025-02-20 10:05:00,414.17,414.57,413.31,413.85,225513.0,413.4128,413.812,412.5543,413.0933,225513.0
2025-02-20 10:10:00,413.82,414.85,413.5,414.57,184651.0,413.0634,414.0915,412.744,413.812,184651.0
2025-02-20 10:15:00,414.52,415.25,414.51,414.8,201157.0,413.7621,414.4908,413.7521,414.0416,201157.0
2025-02-20 10:20:00,414.83,415.08,414.29,414.78,135410.0,414.0715,414.3211,413.5325,414.0216,135410.0
2025-02-20 10:25:00,414.84,416.21,414.73,416.11,190640.0,414.0815,415.449,413.9717,415.3492,190640.0
2025-02-20 10:30:00,416.08,416.97,416.08,416.44,214131.0,415.3193,416.2076,415.3193,415.6786,214131.0
2025-02-20 10:35:00,416.48,416.74,415.78,416.37,167226.0,415.7185,415.9781,415.0198,415.6087,167226.0
2025-02-20 10:40:00,416.38,416.49,415.96,416.21,100985.0,415.6187,415.7285,415.1995,415.449,100985.0
2025-02-20 10:45:00,416.18,416.4,415.64,416.24,113319.0,415.4191,415.6387,414.8801,415.479,113319.0
2025-02-20 10:50:00,416.21,416.29,415.85,415.94,118344.0,415.449,415.5289,415.0897,415.1795,118344.0
2025-02-20 10:55:00,416.0,416.4,415.76,416.2,131202.0,415.2394,415.6387,414.9998,415.439,131202.0
2025-02-20 11:00:00,416.21,417.01,416.05,416.9,329914.0,415.449,416.2476,415.2893,416.1378,329914.0
2025-02-20 11:05:00,416.91,417.36,416.7,417.26,536127.0,416.1477,416.5969,415.9381,416.4971,536127.0
2025-02-20 11:10:00,417.29,419.31,417.28,418.75,589031.0,416.527,418.5434,416.5171,417.9844,589031.0
2025-02-20 11:15:00,418.83,418.83,417.42,417.43,224320.0,418.0642,418.0642,416.6568,416.6668,224320.0
2025-02-20 11:20:00,417.42,417.88,417.33,417.83,175660.0,416.6568,417.116,416.567,417.0661,175660.0
2025-02-20 11:25:00,417.83,418.1,417.5,417.92,92494.0,417.0661,417.3356,416.7367,417.1559,92494.0
2025-02-20 11:30:00,418.05,418.1,416.81,416.93,257877.0,417.2857,417.3356,416.0479,416.1677,257877.0
2025-02-20 11:35:00,416.93,417.0,415.7,416.31,200257.0,416.1677,416.2376,414.94,415.5488,200257.0
2025-02-20 11:40:00,416.28,416.49,415.95,416.42,70116.0,415.5189,415.7285,415.1895,415.6586,70116.0
2025-02-20 11:45:00,416.48,416.67,416.19,416.31,107093.0,415.7185,415.9082,415.4291,415.5488,107093.0
2025-02-20 11:50:00,416.3,416.99,416.22,416.44,59899.0,415.5389,416.2276,415.459,415.6786,59899.0
2025-02-20 11:55:00,416.41,416.66,416.11,416.59,59420.0,415.6487,415.8982,415.3492,415.8283,59420.0
2025-02-20 12:00:00,416.61,417.45,416.29,417.31,92591.0,415.8483,416.6868,415.5289,416.547,92591.0
2025-02-20 12:05:00,417.3,417.72,417.24,417.3,90381.0,416.537,416.9563,416.4771,416.537,90381.0
2025-02-20 12:10:00,417.26,417.96,417.26,417.55,86855.0,416.4971,417.1958,416.4971,416.7866,86855.0
2025-02-20 12:15:00,417.46,418.25,417.27,418.19,90989.0,416.6967,417.4853,416.5071,417.4254,90989.0
2025-02-20 12:20:00,418.19,418.25,417.28,417.63,135022.0,417.4254,417.4853,416.5171,416.8664,135022.0
2025-02-20 12:25:00,417.68,418.38,417.46,417.67,92950.0,416.9163,417.6151,416.6967,416.9064,92950.0
2025-02-20 12:30:00,417.68,417.98,417.56,417.71,71509.0,416.9163,417.2158,416.7966,416.9463,71509.0
2025-02-20 12:35:00,417.71,418.22,417.71,417.99,79541.0,416.9463,417.4553,416.9463,417.2258,79541.0
2025-02-20 12:40:00,418.02,418.19,417.63,417.64,79227.0,417.2557,417.4254,416.8664,416.8764,79227.0
2025-02-20 12:45:00,417.59,417.84,417.54,417.57,42183.0,416.8265,417.076,416.7766,416.8065,42183.0
2025-02-20 12:50:00,417.61,418.0,417.45,417.9,57784.0,416.8465,417.2357,416.6868,417.1359,57784.0
2025-02-20 12:55:00,417.8,417.8,417.37,417.37,46809.0,417.0361,417.0361,416.6069,416.6069,46809.0
2025-02-20 13:00:00,417.41,417.67,417.22,417.59,63606.0,416.6468,416.9064,416.4572,416.8265,63606.0
2025-02-20 13:05:00,417.59,418.06,417.46,418.02,57391.0,416.8265,417.2956,416.6967,417.2557,57391.0
2025-02-20 13:10:00,417.98,418.04,417.62,417.93,61323.0,417.2158,417.2757,416.8564,417.1659,61323.0
2025-02-20 13:15:00,417.97,418.04,417.72,417.83,52477.0,417.2058,417.2757,416.9563,417.0661,52477.0
2025-02-20 13:20:00,417.81,417.85,417.23,417.46,46676.0,417.0461,417.086,416.4672,416.6967,46676.0
2025-02-20 13:25:00,417.46,417.79,417.35,417.55,39517.0,416.6967,417.0261,416.5869,416.7866,39517.0
2025-02-20 13:30:00,417.53,417.92,417.4,417.86,48143.0,416.7666,417.1559,416.6368,417.096,48143.0
2025-02-20 13:35:00,417.81,417.83,417.48,417.5,43620.0,417.0461,417.0661,416.7167,416.7367,43620.0
2025-02-20 13:40:00,417.52,417.79,417.4,417.63,48682.0,416.7566,417.0261,416.6368,416.8664,48682.0
2025-02-20 13:45:00,417.64,417.69,416.7,417.23,155779.0,416.8764,416.9263,415.9381,416.4672,155779.0
2025-02-20 13:50:00,417.23,417.23,416.57,417.05,88861.0,416.4672,416.4672,415.8084,416.2875,88861.0
2025-02-20 13:55:00,417.09,417.54,416.93,417.29,78001.0,416.3274,416.7766,416.1677,416.527,78001.0
2025-02-20 14:00:00,417.23,417.47,416.84,416.88,57169.0,416.4672,416.7067,416.0779,416.1178,57169.0
2025-02-20 14:05:00,416.86,416.97,416.39,416.48,114938.0,416.0978,416.2076,415.6287,415.7185,114938.0
2025-02-20 14:10:00,416.44,417.52,416.39,417.15,96854.0,415.6786,416.7566,415.6287,416.3873,96854.0
2025-02-20 14:15:00,417.14,417.73,417.13,417.72,69267.0,416.3773,416.9662,416.3673,416.9563,69267.0
2025-02-20 14:20:00,417.71,417.89,417.47,417.53,89683.0,416.9463,417.1259,416.7067,416.7666,89683.0
2025-02-20 14:25:00,417.53,417.72,417.33,417.63,133003.0,416.7666,416.9563,416.567,416.8664,133003.0
2025-02-20 14:30:00,417.6,417.6,417.0,417.14,85876.0,416.8365,416.8365,416.2376,416.3773,85876.0
2025-02-20 14:35:00,417.12,417.16,416.57,416.57,111348.0,416.3574,416.3973,415.8084,415.8084,111348.0
2025-02-20 14:40:00,416.61,416.9,416.45,416.89,99024.0,415.8483,416.1378,415.6886,416.1278,99024.0
2025-02-20 14:45:00,416.89,417.19,416.65,417.11,85027.0,416.1278,416.4272,415.8882,416.3474,85027.0
2025-02-20 14:50:00,417.15,417.37,416.71,416.74,53755.0,416.3873,416.6069,415.9481,415.9781,53755.0
2025-02-20 14:55:00,416.74,416.99,416.63,416.73,71910.0,415.9781,416.2276,415.8683,415.9681,71910.0
2025-02-20 15:00:00,416.76,416.83,416.52,416.66,61620.0,415.998,416.0679,415.7585,415.8982,61620.0
2025-02-20 15:05:00,416.67,416.78,415.65,415.68,115357.0,415.9082,416.018,414.89,414.92,115357.0
2025-02-20 15:10:00,415.65,416.07,415.44,415.65,117675.0,414.89,415.3093,414.6804,414.89,117675.0
2025-02-20 15:15:00,415.63,415.9,414.93,415.8,173894.0,414.8701,415.1396,414.1714,415.0398,173894.0
2025-02-20 15:20:00,415.78,416.28,415.69,415.72,105888.0,415.0198,415.5189,414.93,414.9599,105888.0
2025-02-20 15:25:00,415.75,415.84,415.39,415.79,101288.0,414.9899,415.0797,414.6305,415.0298,101288.0
2025-02-20 15:30:00,415.79,415.89,415.68,415.8,83812.0,415.0298,415.1296,414.92,415.0398,83812.0
2025-02-20 15:35:00,415.76,415.79,415.25,415.52,90077.0,414.9998,415.0298,414.4908,414.7603,90077.0
2025-02-20 15:40:00,415.53,415.95,415.52,415.89,91637.0,414.7703,415.1895,414.7603,415.1296,91637.0
2025-02-20 15:45:00,415.89,416.16,415.71,416.03,105470.0,415.1296,415.3991,414.9499,415.2693,105470.0
2025-02-20 15:50:00,416.05,416.3,415.44,415.8,221881.0,415.2893,415.5389,414.6804,415.0398,221881.0
2025-02-20 15:55:00,415.73,416.25,415.28,416.13,551164.0,414.9699,415.4889,414.5207,415.3692,551164.0
2025-02-21 09:30:00,417.26,418.05,415.93,416.33,1558945.0,416.4971,417.2857,415.1695,415.5688,1558945.0
2025-02-21 09:35:00,416.41,416.98,415.87,416.27,195916.0,415.6487,416.2176,415.1096,415.5089,195916.0
2025-02-21 09:40:00,416.22,416.42,415.03,416.05,168165.0,415.459,415.6586,414.2712,415.2893,168165.0
2025-02-21 09:45:00,416.06,416.76,415.64,415.72,139197.0,415.2993,415.998,414.8801,414.9599,139197.0
2025-02-21 09:50:00,415.74,415.94,415.25,415.68,115823.0,414.9799,415.1795,414.4908,414.92,115823.0
2025-02-21 09:55:00,415.67,415.99,414.82,414.82,117049.0,414.91,415.2294,414.0616,414.0616,117049.0
2025-02-21 10:00:00,414.83,415.34,414.35,414.82,157577.0,414.0715,414.5806,413.5924,414.0616,157577.0
2025-02-21 10:05:00,414.84,414.93,413.76,414.84,165625.0,414.0815,414.1714,413.0035,414.0815,165625.0
2025-02-21 10:10:00,414.89,415.43,414.32,414.71,112571.0,414.1314,414.6704,413.5625,413.9518,112571.0
2025-02-21 10:15:00,414.64,415.09,414.43,414.85,61712.0,413.8819,414.3311,413.6723,414.0915,61712.0
2025-02-21 10:20:00,414.85,414.94,413.6,413.89,149233.0,414.0915,414.1813,412.8438,413.1333,149233.0
2025-02-21 10:25:00,413.89,414.0,412.89,413.29,158741.0,413.1333,413.2431,412.1351,412.5344,158741.0
2025-02-21 10:30:00,413.29,413.86,413.01,413.22,101772.0,412.5344,413.1033,412.2549,412.4645,101772.0
2025-02-21 10:35:00,413.22,413.79,413.12,413.31,95551.0,412.4645,413.0334,412.3647,412.5543,95551.0
2025-02-21 10:40:00,413.35,413.46,412.27,412.4,104187.0,412.5942,412.704,411.5162,411.646,104187.0
2025-02-21 10:45:00,412.4,413.62,412.4,413.39,180739.0,411.646,412.8638,411.646,412.6342,180739.0
2025-02-21 10:50:00,413.32,413.37,413.1,413.16,129576.0,412.5643,412.6142,412.3447,412.4046,129576.0
2025-02-21 10:55:00,413.16,413.88,412.83,413.88,178106.0,412.4046,413.1233,412.0752,413.1233,178106.0
2025-02-21 11:00:00,413.86,414.25,413.25,413.68,113619.0,413.1033,413.4926,412.4944,412.9236,113619.0
2025-02-21 11:05:00,413.71,414.2,413.54,413.99,60419.0,412.9536,413.4427,412.7839,413.2331,60419.0
2025-02-21 11:10:00,413.99,414.42,413.79,414.4,70849.0,413.2331,413.6623,413.0334,413.6423,70849.0
2025-02-21 11:15:00,414.4,414.49,414.03,414.12,80481.0,413.6423,413.7322,413.273,413.3628,80481.0
2025-02-21 11:20:00,414.12,414.55,414.07,414.37,92530.0,413.3628,413.7921,413.3129,413.6124,92530.0
2025-02-21 11:25:00,414.37,414.43,413.38,413.54,85755.0,413.6124,413.6723,412.6242,412.7839,85755.0
2025-02-21 11:30:00,413.59,414.09,413.35,413.95,95247.0,412.8338,413.3329,412.5942,413.1932,95247.0
2025-02-21 11:35:00,413.95,414.08,413.77,413.92,44021.0,413.1932,413.3229,413.0135,413.1632,44021.0
2025-02-21 11:40:00,413.92,414.0,413.48,413.69,42627.0,413.1632,413.2431,412.724,412.9336,42627.0
2025-02-21 11:45:00,413.69,413.96,413.36,413.4,106478.0,412.9336,413.2031,412.6042,412.6442,106478.0
2025-02-21 11:50:00,413.45,413.61,413.33,413.39,109210.0,412.6941,412.8538,412.5743,412.6342,109210.0
2025-02-21 11:55:00,413.38,413.8,413.11,413.54,64626.0,412.6242,413.0434,412.3547,412.7839,64626.0
2025-02-21 12:00:00,413.54,413.98,413.5,413.92,73460.0,412.7839,413.2231,412.744,413.1632,73460.0
2025-02-21 12:05:00,413.92,414.29,413.68,413.71,75371.0,413.1632,413.5325,412.9236,412.9536,75371.0
2025-02-21 12:10:00,413.71,414.0,413.37,413.92,68083.0,412.9536,413.2431,412.6142,413.1632,68083.0
2025-02-21 12:15:00,413.92,414.02,413.37,413.4,75091.0,413.1632,413.263,412.6142,412.6442,75091.0
2025-02-21 12:20:00,413.39,413.4,412.71,413.17,97158.0,412.6342,412.6442,411.9554,412.4146,97158.0
2025-02-21 12:25:00,413.17,413.45,413.08,413.29,57698.0,412.4146,412.6941,412.3247,412.5344,57698.0
2025-02-21 12:30:00,413.29,413.45,413.0,413.08,64665.0,412.5344,412.6941,412.2449,412.3247,64665.0
2025-02-21 12:35:00,413.06,413.35,412.85,412.99,133356.0,412.3048,412.5942,412.0952,412.2349,133356.0
2025-02-21 12:40:00,413.04,413.16,412.71,413.08,73876.0,412.2848,412.4046,411.9554,412.3247,73876.0
2025-02-21 12:45:00,413.06,413.16,412.86,413.0,99058.0,412.3048,412.4046,412.1051,412.2449,99058.0
2025-02-21 12:50:00,412.99,413.31,412.78,412.81,115392.0,412.2349,412.5543,412.0253,412.0552,115392.0
2025-02-21 12:55:00,412.81,413.18,412.47,412.55,226368.0,412.0552,412.4246,411.7159,411.7957,226368.0
2025-02-21 13:00:00,412.58,412.88,412.45,412.59,127532.0,411.8257,412.1251,411.6959,411.8356,127532.0
2025-02-21 13:05:00,412.66,413.47,412.66,413.24,86440.0,411.9055,412.714,411.9055,412.4845,86440.0
2025-02-21 13:10:00,413.25,413.38,412.77,413.31,95529.0,412.4944,412.6242,412.0153,412.5543,95529.0
2025-02-21 13:15:00,413.31,413.67,413.26,413.37,85750.0,412.5543,412.9137,412.5044,412.6142,85750.0
2025-02-21 13:20:00,413.36,413.6,412.92,413.02,50258.0,412.6042,412.8438,412.165,412.2649,50258.0
2025-02-21 13:25:00,413.0,413.25,412.45,412.53,99705.0,412.2449,412.4944,411.6959,411.7757,99705.0
2025-02-21 13:30:00,412.54,412.57,411.8,411.96,134143.0,411.7857,411.8157,411.0471,411.2068,134143.0
2025-02-21 13:35:00,411.96,412.24,411.5,411.76,98662.0,411.2068,411.4863,410.7476,411.0072,98662.0
2025-02-21 13:40:00,411.73,411.97,410.93,411.0,106171.0,410.9772,411.2168,410.1787,410.2485,106171.0
2025-02-21 13:45:00,411.0,411.06,410.29,410.41,92523.0,410.2485,410.3084,409.5398,409.6596,92523.0
2025-02-21 13:50:00,410.42,410.74,410.36,410.69,93596.0,409.6696,409.989,409.6097,409.9391,93596.0
2025-02-21 13:55:00,410.62,410.65,410.24,410.44,91797.0,409.8692,409.8992,409.4899,409.6896,91797.0
2025-02-21 14:00:00,410.47,410.59,410.2,410.56,86803.0,409.7195,409.8393,409.45,409.8094,86803.0
2025-02-21 14:05:00,410.56,410.88,410.34,410.68,94809.0,409.8094,410.1288,409.5898,409.9291,94809.0
2025-02-21 14:10:00,410.71,410.98,410.4,410.87,69733.0,409.9591,410.2286,409.6496,410.1188,69733.0
2025-02-21 14:15:00,410.85,411.0,410.53,410.53,83568.0,410.0988,410.2485,409.7794,409.7794,83568.0
2025-02-21 14:20:00,410.5,410.57,410.0,410.56,84386.0,409.7495,409.8193,409.2504,409.8094,84386.0
2025-02-21 14:25:00,410.58,410.58,409.0,409.09,179158.0,409.8293,409.8293,408.2522,408.342,179158.0
2025-02-21 14:30:00,409.06,409.68,408.98,409.16,106109.0,408.3121,408.931,408.2322,408.4119,106109.0
2025-02-21 14:35:00,409.14,409.39,408.5,408.89,116341.0,408.3919,408.6415,407.7531,408.1424,116341.0
2025-02-21 14:40:00,408.92,409.41,408.76,409.36,89877.0,408.1723,408.6615,408.0126,408.6115,89877.0
2025-02-21 14:45:00,409.31,409.42,408.88,409.4,73120.0,408.5616,408.6714,408.1324,408.6515,73120.0
2025-02-21 14:50:00,409.42,409.54,408.7,408.76,82607.0,408.6714,408.7912,407.9528,408.0126,82607.0
2025-02-21 14:55:00,408.76,408.99,408.6,408.73,153977.0,408.0126,408.2422,407.8529,407.9827,153977.0
2025-02-21 15:00:00,408.73,408.97,408.54,408.64,112094.0,407.9827,408.2223,407.793,407.8929,112094.0
2025-02-21 15:05:00,408.61,408.81,408.55,408.59,120663.0,407.8629,408.0626,407.803,407.843,120663.0
2025-02-21 15:10:00,408.63,409.0,408.36,408.87,111246.0,407.8829,408.2522,407.6134,408.1224,111246.0
2025-02-21 15:15:00,408.91,408.96,408.38,408.7,154545.0,408.1624,408.2123,407.6333,407.9528,154545.0
2025-02-21 15:20:00,408.69,409.06,408.53,409.06,179178.0,407.9428,408.3121,407.7831,408.3121,179178.0
2025-02-21 15:25:00,409.09,409.31,408.86,409.06,115486.0,408.342,408.5616,408.1125,408.3121,115486.0
2025-02-21 15:30:00,409.06,409.46,408.95,409.31,118520.0,408.3121,408.7114,408.2023,408.5616,118520.0
2025-02-21 15:35:00,409.31,409.34,408.73,408.92,120098.0,408.5616,408.5916,407.9827,408.1723,120098.0
2025-02-21 15:40:00,408.89,409.11,408.6,408.61,152649.0,408.1424,408.362,407.8529,407.8629,152649.0
2025-02-21 15:45:00,408.61,408.97,408.44,408.68,178098.0,407.8629,408.2223,407.6932,407.9328,178098.0
2025-02-21 15:50:00,408.72,409.17,408.27,408.57,311516.0,407.9727,408.4219,407.5235,407.823,311516.0
2025-02-21 15:55:00,408.61,408.63,407.96,408.14,752614.0,407.8629,407.8829,407.2141,407.3938,752614.0
2025-02-24 09:30:00,408.51,409.37,406.0,406.14,697300.0,407.7631,408.6215,405.2577,405.3974,697300.0
2025-02-24 09:35:00,406.21,406.34,401.77,401.95,646972.0,405.4673,405.5971,401.0354,401.2151,646972.0
2025-02-24 09:40:00,401.95,402.29,400.17,400.75,733959.0,401.2151,401.5545,399.4383,400.0173,733959.0
2025-02-24 09:45:00,400.87,403.3,400.82,402.83,446684.0,400.1371,402.5626,400.0872,402.0935,446684.0
2025-02-24 09:50:00,402.92,402.92,400.88,400.98,399924.0,402.1833,402.1833,400.147,400.2469,399924.0
2025-02-24 09:55:00,400.96,401.89,400.66,401.41,334348.0,400.2269,401.1552,399.9275,400.6761,334348.0
2025-02-24 10:00:00,401.47,401.55,399.5,401.0,545315.0,400.736,400.8158,398.7696,400.2668,545315.0
2025-02-24 10:05:00,400.88,401.04,399.32,400.26,311157.0,400.147,400.3068,398.5899,399.5282,311157.0
2025-02-24 10:10:00,400.37,401.6,400.1,400.95,278532.0,399.638,400.8657,399.3685,400.2169,278532.0
2025-02-24 10:15:00,400.89,401.21,400.01,400.11,178728.0,400.157,400.4764,399.2786,399.3785,178728.0
2025-02-24 10:20:00,400.08,400.36,399.41,400.18,308183.0,399.3485,399.628,398.6797,399.4483,308183.0
2025-02-24 10:25:00,400.23,400.67,399.37,399.79,219142.0,399.4982,399.9374,398.6398,399.059,219142.0
2025-02-24 10:30:00,399.81,400.39,399.66,400.26,192018.0,399.079,399.6579,398.9293,399.5282,192018.0
2025-02-24 10:35:00,400.26,401.0,400.0,401.0,206275.0,399.5282,400.2668,399.2687,400.2668,206275.0
2025-02-24 10:40:00,401.07,401.43,400.73,401.16,192151.0,400.3367,400.696,399.9973,400.4265,192151.0
2025-02-24 10:45:00,401.11,402.16,401.1,402.01,214885.0,400.3766,401.4247,400.3666,401.275,214885.0
2025-02-24 10:50:00,402.1,402.72,401.81,402.09,199275.0,401.3648,401.9837,401.0753,401.3548,199275.0
2025-02-24 10:55:00,402.13,403.26,401.99,403.23,248308.0,401.3948,402.5227,401.255,402.4928,248308.0
2025-02-24 11:00:00,403.29,404.17,403.27,404.1,258700.0,402.5526,403.431,402.5327,403.3612,258700.0
2025-02-24 11:05:00,404.06,404.39,403.29,403.4,176481.0,403.3212,403.6506,402.5526,402.6624,176481.0
2025-02-24 11:10:00,403.45,403.73,403.01,403.05,115682.0,402.7124,402.9918,402.2732,402.3131,115682.0
2025-02-24 11:15:00,403.09,403.36,402.67,403.35,112874.0,402.353,402.6225,401.9338,402.6125,112874.0
2025-02-24 11:20:00,403.35,403.68,402.81,402.86,80812.0,402.6125,402.9419,402.0735,402.1234,80812.0
2025-02-24 11:25:00,402.86,403.52,402.82,403.26,115570.0,402.1234,402.7822,402.0835,402.5227,115570.0
2025-02-24 11:30:00,403.27,403.89,403.14,403.7,171860.0,402.5327,403.1515,402.4029,402.9619,171860.0
2025-02-24 11:35:00,403.65,403.76,402.56,402.6,131276.0,402.912,403.0218,401.824,401.8639,131276.0
2025-02-24 11:40:00,402.64,403.9,402.5,403.69,114183.0,401.9038,403.1615,401.7641,402.9519,114183.0
2025-02-24 11:45:00,403.64,403.9,403.45,403.71,75569.0,402.902,403.1615,402.7124,402.9719,75569.0
2025-02-24 11:50:00,403.71,403.77,403.27,403.38,56113.0,402.9719,403.0318,402.5327,402.6425,56113.0
2025-02-24 11:55:00,403.38,403.4,403.1,403.16,73070.0,402.6425,402.6624,402.363,402.4229,73070.0
2025-02-24 12:00:00,403.15,403.95,403.07,403.95,50095.0,402.4129,403.2114,402.333,403.2114,50095.0
2025-02-24 12:05:00,403.94,404.14,403.32,403.75,83092.0,403.2015,403.4011,402.5826,403.0118,83092.0
2025-02-24 12:10:00,403.75,404.0,403.52,403.62,48897.0,403.0118,403.2613,402.7822,402.882,48897.0
2025-02-24 12:15:00,403.61,404.35,403.59,404.35,49721.0,402.8721,403.6107,402.8521,403.6107,49721.0
2025-02-24 12:20:00,404.34,404.55,403.76,403.96,95824.0,403.6007,403.8103,403.0218,403.2214,95824.0
2025-02-24 12:25:00,403.96,404.22,403.61,403.95,51146.0,403.2214,403.4809,402.8721,403.2114,51146.0
2025-02-24 12:30:00,403.96,404.1,403.73,403.98,54281.0,403.2214,403.3612,402.9918,403.2414,54281.0
2025-02-24 12:35:00,403.94,404.24,403.87,404.24,46100.0,403.2015,403.5009,403.1316,403.5009,46100.0
2025-02-24 12:40:00,404.19,404.38,404.15,404.38,44319.0,403.451,403.6406,403.4111,403.6406,44319.0
2025-02-24 12:45:00,404.38,404.66,404.27,404.63,57176.0,403.6406,403.9201,403.5309,403.8902,57176.0
2025-02-24 12:50:00,404.58,404.63,404.24,404.26,55463.0,403.8403,403.8902,403.5009,403.5209,55463.0
2025-02-24 12:55:00,404.31,404.57,403.82,403.9,94510.0,403.5708,403.8303,403.0817,403.1615,94510.0
2025-02-24 13:00:00,403.87,404.37,403.83,404.37,57544.0,403.1316,403.6307,403.0917,403.6307,57544.0
2025-02-24 13:05:00,404.39,404.5,404.15,404.4,52165.0,403.6506,403.7604,403.4111,403.6606,52165.0
2025-02-24 13:10:00,404.43,404.63,404.22,404.41,43630.0,403.6906,403.8902,403.4809,403.6706,43630.0
2025-02-24 13:15:00,404.48,405.0,404.32,404.74,59583.0,403.7405,404.2595,403.5808,404.0,59583.0
2025-02-24 13:20:00,404.75,404.77,404.09,404.25,67029.0,404.01,404.0299,403.3512,403.5109,67029.0
2025-02-24 13:25:00,404.32,404.74,404.27,404.61,45765.0,403.5808,404.0,403.5309,403.8702,45765.0
2025-02-24 13:30:00,404.63,404.65,404.24,404.31,75676.0,403.8902,403.9102,403.5009,403.5708,75676.0
2025-02-24 13:35:00,404.3,404.39,404.05,404.24,46165.0,403.5608,403.6506,403.3113,403.5009,46165.0
2025-02-24 13:40:00,404.24,404.58,404.18,404.58,45251.0,403.5009,403.8403,403.441,403.8403,45251.0
2025-02-24 13:45:00,404.6,404.64,404.14,404.39,63339.0,403.8602,403.9002,403.4011,403.6506,63339.0
2025-02-24 13:50:00,404.37,404.68,404.17,404.56,56057.0,403.6307,403.9401,403.431,403.8203,56057.0
2025-02-24 13:55:00,404.61,404.62,403.91,404.22,54175.0,403.8702,403.8802,403.1715,403.4809,54175.0
2025-02-24 14:00:00,404.1,404.52,404.1,404.37,48905.0,403.3612,403.7804,403.3612,403.6307,48905.0
2025-02-24 14:05:00,404.38,404.49,403.64,403.94,102455.0,403.6406,403.7504,402.902,403.2015,102455.0
2025-02-24 14:10:00,403.93,404.12,403.69,404.04,48814.0,403.1915,403.3811,402.9519,403.3013,48814.0
2025-02-24 14:15:00,404.05,404.22,403.81,404.03,58358.0,403.3113,403.4809,403.0717,403.2913,58358.0
2025-02-24 14:20:00,404.03,404.13,403.85,403.92,76296.0,403.2913,403.3911,403.1116,403.1815,76296.0
2025-02-24 14:25:00,403.94,404.1,403.65,403.79,73324.0,403.2015,403.3612,402.912,403.0517,73324.0
2025-02-24 14:30:00,403.8,404.56,403.74,404.47,50110.0,403.0617,403.8203,403.0018,403.7305,50110.0
2025-02-24 14:35:00,404.5,404.54,404.32,404.5,64853.0,403.7604,403.8004,403.5808,403.7604,64853.0
2025-02-24 14:40:00,404.49,404.64,404.36,404.5,87438.0,403.7504,403.9002,403.6207,403.7604,87438.0
2025-02-24 14:45:00,404.58,404.69,404.25,404.69,87422.0,403.8403,403.9501,403.5109,403.9501,87422.0
2025-02-24 14:50:00,404.63,404.96,404.39,404.47,83971.0,403.8902,404.2196,403.6506,403.7305,83971.0
2025-02-24 14:55:00,404.44,404.61,404.3,404.61,116081.0,403.7005,403.8702,403.5608,403.8702,116081.0
2025-02-24 15:00:00,404.62,404.82,404.29,404.73,65939.0,403.8802,404.0798,403.5508,403.99,65939.0
2025-02-24 15:05:00,404.73,405.37,404.66,405.26,97895.0,403.99,404.6288,403.9201,404.519,97895.0
2025-02-24 15:10:00,405.22,405.22,404.85,405.03,109841.0,404.4791,404.4791,404.1098,404.2895,109841.0
2025-02-24 15:15:00,405.02,405.27,404.48,404.82,121421.0,404.2795,404.529,403.7405,404.0798,121421.0
2025-02-24 15:20:00,404.8,405.04,404.41,404.56,91223.0,404.0599,404.2994,403.6706,403.8203,91223.0
2025-02-24 15:25:00,404.59,404.79,404.5,404.73,82094.0,403.8503,404.0499,403.7604,403.99,82094.0
2025-02-24 15:30:00,404.74,405.1,404.74,404.88,92942.0,404.0,404.3593,404.0,404.1397,92942.0
2025-02-24 15:35:00,404.9,405.09,404.63,404.64,84958.0,404.1597,404.3494,403.8902,403.9002,84958.0
2025-02-24 15:40:00,404.64,404.78,404.42,404.69,192167.0,403.9002,404.0399,403.6806,403.9501,192167.0
2025-02-24 15:45:00,404.74,404.87,404.6,404.78,100840.0,404.0,404.1298,403.8602,404.0399,100840.0
2025-02-24 15:50:00,404.74,404.83,403.48,403.84,268876.0,404.0,404.0898,402.7423,403.1016,268876.0
2025-02-24 15:55:00,403.83,404.21,403.03,404.08,928749.0,403.0917,403.471,402.2931,403.3412,928749.0
2025-02-25 09:30:00,401.15,401.92,400.0,400.62,1237869.0,400.4166,401.1851,399.2687,399.8875,1237869.0
2025-02-25 09:35:00,400.66,401.49,400.0,400.7,295306.0,399.9275,400.7559,399.2687,399.9674,295306.0
2025-02-25 09:40:00,400.8,400.91,400.01,400.6,224246.0,400.0672,400.177,399.2786,399.8676,224246.0
2025-02-25 09:45:00,400.59,401.0,399.54,400.11,260787.0,399.8576,400.2668,398.8095,399.3785,260787.0
2025-02-25 09:50:00,400.08,401.14,399.94,401.1,218077.0,399.3485,400.4066,399.2088,400.3666,218077.0
2025-02-25 09:55:00,401.1,401.9,400.94,401.46,223595.0,400.3666,401.1652,400.2069,400.726,223595.0
2025-02-25 10:00:00,401.43,401.6,400.61,401.04,201373.0,400.696,400.8657,399.8775,400.3068,201373.0
2025-02-25 10:05:00,401.14,401.52,400.5,401.04,201522.0,400.4066,400.7859,399.7677,400.3068,201522.0
2025-02-25 10:10:00,401.04,401.47,400.45,400.8,139529.0,400.3068,400.736,399.7178,400.0672,139529.0
2025-02-25 10:15:00,400.79,400.97,398.39,398.4,329039.0,400.0572,400.2369,397.6616,397.6716,329039.0
2025-02-25 10:20:00,398.47,399.26,397.69,398.14,353636.0,397.7415,398.53,396.9629,397.4121,353636.0
2025-02-25 10:25:00,398.21,399.07,397.85,398.49,243144.0,397.4819,398.3404,397.1226,397.7614,243144.0
2025-02-25 10:30:00,398.48,399.39,398.3,399.02,175631.0,397.7514,398.6598,397.5718,398.2904,175631.0
2025-02-25 10:35:00,399.1,400.25,399.04,399.83,216683.0,398.3703,399.5182,398.3104,399.099,216683.0
2025-02-25 10:40:00,399.75,400.09,399.3,399.66,129034.0,399.0191,399.3585,398.5699,398.9293,129034.0
2025-02-25 10:45:00,399.66,399.93,398.96,399.73,150903.0,398.9293,399.1988,398.2306,398.9992,150903.0
2025-02-25 10:50:00,399.79,400.82,399.62,400.47,223303.0,399.059,400.0872,398.8894,399.7378,223303.0
2025-02-25 10:55:00,400.44,400.68,399.57,399.64,196485.0,399.7079,399.9474,398.8394,398.9093,196485.0
2025-02-25 11:00:00,399.69,399.73,399.07,399.25,155931.0,398.9592,398.9992,398.3404,398.52,155931.0
2025-02-25 11:05:00,399.15,399.46,399.0,399.18,172569.0,398.4202,398.7296,398.2705,398.4502,172569.0
2025-02-25 11:10:00,399.18,399.39,398.78,399.28,115917.0,398.4502,398.6598,398.0509,398.55,115917.0
2025-02-25 11:15:00,399.24,399.57,398.93,399.15,126530.0,398.51,398.8394,398.2006,398.4202,126530.0
2025-02-25 11:20:00,399.15,399.26,398.78,398.95,118216.0,398.4202,398.53,398.0509,398.2206,118216.0
2025-02-25 11:25:00,398.95,399.11,397.88,397.88,163445.0,398.2206,398.3803,397.1525,397.1525,163445.0
2025-02-25 11:30:00,397.92,398.27,396.7,397.75,259749.0,397.1925,397.5418,395.9747,397.0228,259749.0
2025-02-25 11:35:00,397.68,397.92,397.18,397.86,99428.0,396.9529,397.1925,396.4538,397.1326,99428.0
2025-02-25 11:40:00,397.8,397.9,397.34,397.49,76943.0,397.0727,397.1725,396.6135,396.7632,76943.0
2025-02-25 11:45:00,397.62,398.15,397.51,397.92,107597.0,396.893,397.422,396.7832,397.1925,107597.0
2025-02-25 11:50:00,397.97,398.35,397.81,398.01,149509.0,397.2424,397.6217,397.0827,397.2823,149509.0
2025-02-25 11:55:00,398.02,399.74,397.88,399.38,210733.0,397.2923,399.0091,397.1525,398.6498,210733.0
2025-02-25 12:00:00,399.32,399.48,398.71,398.73,93186.0,398.5899,398.7496,397.981,398.001,93186.0
2025-02-25 12:05:00,398.72,399.01,398.41,398.56,100664.0,397.991,398.2805,397.6816,397.8313,100664.0
2025-02-25 12:10:00,398.56,398.98,398.06,398.22,84263.0,397.8313,398.2505,397.3322,397.4919,84263.0
2025-02-25 12:15:00,398.23,399.13,398.0,398.83,225264.0,397.5019,398.4002,397.2723,398.1008,225264.0
2025-02-25 12:20:00,398.83,399.03,398.35,398.83,85552.0,398.1008,398.3004,397.6217,398.1008,85552.0
2025-02-25 12:25:00,398.85,400.0,398.69,399.95,151159.0,398.1208,399.2687,397.9611,399.2187,151159.0
2025-02-25 12:30:00,399.9,400.48,399.76,400.25,227052.0,399.1688,399.7478,399.0291,399.5182,227052.0
2025-02-25 12:35:00,400.29,400.4,399.72,400.1,226006.0,399.5581,399.6679,398.9892,399.3685,226006.0
2025-02-25 12:40:00,400.15,400.27,399.47,399.56,132577.0,399.4184,399.5382,398.7396,398.8295,132577.0
2025-02-25 12:45:00,399.6,399.71,399.09,399.33,83565.0,398.8694,398.9792,398.3603,398.5999,83565.0
2025-02-25 12:50:00,399.37,399.53,399.07,399.13,109059.0,398.6398,398.7995,398.3404,398.4002,109059.0
2025-02-25 12:55:00,399.15,399.25,398.84,399.01,110499.0,398.4202,398.52,398.1108,398.2805,110499.0
2025-02-25 13:00:00,399.03,399.76,398.92,399.46,123509.0,398.3004,399.0291,398.1906,398.7296,123509.0
2025-02-25 13:05:00,399.42,399.8,399.24,399.52,112672.0,398.6897,399.069,398.51,398.7895,112672.0
2025-02-25 13:10:00,399.49,399.58,398.31,398.36,104279.0,398.7596,398.8494,397.5817,397.6317,104279.0
2025-02-25 13:15:00,398.37,398.75,398.24,398.61,97845.0,397.6416,398.0209,397.5119,397.8812,97845.0
2025-02-25 13:20:00,398.67,399.06,398.6,398.86,134879.0,397.9411,398.3304,397.8712,398.1307,134879.0
2025-02-25 13:25:00,398.86,398.88,398.2,398.29,88303.0,398.1307,398.1507,397.4719,397.5618,88303.0
2025-02-25 13:30:00,398.29,398.71,398.12,398.55,101296.0,397.5618,397.981,397.3921,397.8213,101296.0
2025-02-25 13:35:00,398.61,399.3,398.32,399.3,103732.0,397.8812,398.5699,397.5917,398.5699,103732.0
2025-02-25 13:40:00,399.26,399.29,398.59,398.97,90174.0,398.53,398.56,397.8612,398.2405,90174.0
2025-02-25 13:45:00,398.91,399.16,398.81,399.08,85315.0,398.1807,398.4302,398.0808,398.3503,85315.0
2025-02-25 13:50:00,399.15,399.25,398.57,398.73,90334.0,398.4202,398.52,397.8413,398.001,90334.0
2025-02-25 13:55:00,398.68,398.77,398.3,398.47,91195.0,397.9511,398.0409,397.5718,397.7415,91195.0
2025-02-25 14:00:00,398.46,398.47,398.04,398.15,95603.0,397.7315,397.7415,397.3122,397.422,95603.0
2025-02-25 14:05:00,398.14,398.25,397.93,398.19,99217.0,397.4121,397.5219,397.2024,397.462,99217.0
2025-02-25 14:10:00,398.16,398.19,397.64,397.67,106716.0,397.432,397.462,396.913,396.9429,106716.0
2025-02-25 14:15:00,397.67,398.57,397.33,398.46,158332.0,396.9429,397.8413,396.6035,397.7315,158332.0
2025-02-25 14:20:00,398.44,398.45,397.74,397.79,123878.0,397.7115,397.7215,397.0128,397.0627,123878.0
2025-02-25 14:25:00,397.84,397.96,397.5,397.54,85308.0,397.1126,397.2324,396.7732,396.8132,85308.0
2025-02-25 14:30:00,397.53,397.63,397.17,397.54,111675.0,396.8032,396.903,396.4438,396.8132,111675.0
2025-02-25 14:35:00,397.59,398.11,397.01,398.04,145206.0,396.8631,397.3821,396.2841,397.3122,145206.0
2025-02-25 14:40:00,398.07,398.14,397.77,397.96,119379.0,397.3422,397.4121,397.0427,397.2324,119379.0
2025-02-25 14:45:00,397.95,398.07,397.38,397.96,87206.0,397.2224,397.3422,396.6534,397.2324,87206.0
2025-02-25 14:50:00,397.93,398.21,397.75,397.96,60584.0,397.2024,397.4819,397.0228,397.2324,60584.0
2025-02-25 14:55:00,397.92,398.24,397.92,398.05,74625.0,397.1925,397.5119,397.1925,397.3222,74625.0
2025-02-25 15:00:00,398.09,398.43,397.7,398.18,96151.0,397.3622,397.7015,396.9729,397.452,96151.0
2025-02-25 15:05:00,398.18,398.64,398.0,398.21,106898.0,397.452,397.9111,397.2723,397.4819,106898.0
2025-02-25 15:10:00,398.27,398.54,397.98,398.51,107225.0,397.5418,397.8113,397.2524,397.7814,107225.0
2025-02-25 15:15:00,398.48,398.82,398.25,398.82,93170.0,397.7514,398.0908,397.5219,398.0908,93170.0
2025-02-25 15:20:00,398.82,399.29,398.73,399.16,174051.0,398.0908,398.56,398.001,398.4302,174051.0
2025-02-25 15:25:00,399.16,399.16,398.66,398.84,123199.0,398.4302,398.4302,397.9311,398.1108,123199.0
2025-02-25 15:30:00,398.88,398.98,398.27,398.5,126387.0,398.1507,398.2505,397.5418,397.7714,126387.0
2025-02-25 15:35:00,398.54,398.66,397.42,397.5,122318.0,397.8113,397.9311,396.6934,396.7732,122318.0
2025-02-25 15:40:00,397.55,397.88,397.38,397.63,148341.0,396.8231,397.1525,396.6534,396.903,148341.0
2025-02-25 15:45:00,397.63,398.08,397.4,397.92,165660.0,396.903,397.3522,396.6734,397.1925,165660.0
2025-02-25 15:50:00,397.87,398.05,397.4,397.55,277198.0,397.1426,397.3222,396.6734,396.8231,277198.0
2025-02-25 15:55:00,397.6,398.38,397.38,397.91,536542.0,396.873,397.6516,396.6534,397.1825,536542.0
2025-02-26 09:30:00,397.98,398.01,394.24,395.92,828186.0,397.2524,397.2823,393.5192,395.1961,828186.0
2025-02-26 09:35:00,395.89,398.49,395.82,398.17,407408.0,395.1662,397.7614,395.0963,397.442,407408.0
2025-02-26 09:40:00,398.19,398.89,397.14,398.22,204476.0,397.462,398.1607,396.4139,397.4919,204476.0
2025-02-26 09:45:00,398.29,398.82,397.96,398.54,121062.0,397.5618,398.0908,397.2324,397.8113,121062.0
2025-02-26 09:50:00,398.48,399.85,397.87,399.79,190533.0,397.7514,399.1189,397.1426,399.059,190533.0
2025-02-26 09:55:00,399.79,400.33,399.3,400.11,189384.0,399.059,399.5981,398.5699,399.3785,189384.0
2025-02-26 10:00:00,400.23,401.16,399.8,400.68,154308.0,399.4982,400.4265,399.069,399.9474,154308.0
2025-02-26 10:05:00,400.62,401.0,400.09,400.46,205915.0,399.8875,400.2668,399.3585,399.7278,205915.0
2025-02-26 10:10:00,400.48,401.87,400.43,401.61,189060.0,399.7478,401.1352,399.6979,400.8757,189060.0
2025-02-26 10:15:00,401.63,402.67,401.4,402.61,146106.0,400.8957,401.9338,400.6661,401.8739,146106.0
2025-02-26 10:20:00,402.57,403.06,402.26,402.4,115234.0,401.834,402.3231,401.5245,401.6643,115234.0
2025-02-26 10:25:00,402.44,402.54,401.77,402.02,159289.0,401.7042,401.804,401.0354,401.285,159289.0
2025-02-26 10:30:00,402.11,402.7,402.08,402.48,93686.0,401.3748,401.9637,401.3449,401.7441,93686.0
2025-02-26 10:35:00,402.41,403.2,402.41,402.55,101821.0,401.6743,402.4628,401.6743,401.814,101821.0
2025-02-26 10:40:00,402.59,403.04,402.45,402.77,106230.0,401.8539,402.3031,401.7142,402.0336,106230.0
2025-02-26 10:45:00,402.77,403.08,402.6,402.8,130493.0,402.0336,402.343,401.8639,402.0635,130493.0
2025-02-26 10:50:00,402.8,402.87,402.23,402.39,121144.0,402.0635,402.1334,401.4946,401.6543,121144.0
2025-02-26 10:55:00,402.29,403.0,402.19,402.6,70561.0,401.5545,402.2632,401.4547,401.8639,70561.0
2025-02-26 11:00:00,402.6,403.19,402.54,402.68,126726.0,401.8639,402.4528,401.804,401.9438,126726.0
2025-02-26 11:05:00,402.66,403.44,402.59,402.97,124777.0,401.9238,402.7024,401.8539,402.2332,124777.0
2025-02-26 11:10:00,402.97,403.4,402.76,403.25,90413.0,402.2332,402.6624,402.0236,402.5127,90413.0
2025-02-26 11:15:00,403.26,403.39,402.86,403.04,60797.0,402.5227,402.6525,402.1234,402.3031,60797.0
2025-02-26 11:20:00,403.08,403.25,402.58,402.77,80114.0,402.343,402.5127,401.8439,402.0336,80114.0
2025-02-26 11:25:00,402.79,402.91,402.17,402.77,109750.0,402.0536,402.1733,401.4347,402.0336,109750.0
2025-02-26 11:30:00,402.76,403.25,402.5,403.11,73374.0,402.0236,402.5127,401.7641,402.373,73374.0
2025-02-26 11:35:00,403.19,403.6,403.04,403.51,64399.0,402.4528,402.8621,402.3031,402.7722,64399.0
2025-02-26 11:40:00,403.56,403.59,402.55,403.08,60864.0,402.8221,402.8521,401.814,402.343,60864.0
2025-02-26 11:45:00,403.07,403.21,402.96,403.06,39480.0,402.333,402.4728,402.2232,402.3231,39480.0
2025-02-26 11:50:00,403.06,403.46,402.93,403.24,53014.0,402.3231,402.7223,402.1933,402.5027,53014.0
2025-02-26 11:55:00,403.25,403.25,402.3,402.38,33545.0,402.5127,402.5127,401.5645,401.6443,33545.0
2025-02-26 12:00:00,402.36,402.89,402.31,402.88,49135.0,401.6243,402.1534,401.5744,402.1434,49135.0
2025-02-26 12:05:00,402.84,403.15,402.74,402.84,32087.0,402.1035,402.4129,402.0036,402.1035,32087.0
2025-02-26 12:10:00,402.82,403.18,402.69,403.15,30179.0,402.0835,402.4428,401.9537,402.4129,30179.0
2025-02-26 12:15:00,403.18,403.18,402.38,402.74,40172.0,402.4428,402.4428,401.6443,402.0036,40172.0
2025-02-26 12:20:00,402.74,402.91,402.6,402.76,30363.0,402.0036,402.1733,401.8639,402.0236,30363.0
2025-02-26 12:25:00,402.75,402.92,402.47,402.74,45333.0,402.0136,402.1833,401.7341,402.0036,45333.0
2025-02-26 12:30:00,402.74,402.98,402.27,402.5,51518.0,402.0036,402.2432,401.5345,401.7641,51518.0
2025-02-26 12:35:00,402.52,402.52,402.05,402.18,51971.0,401.7841,401.7841,401.3149,401.4447,51971.0
2025-02-26 12:40:00,402.09,402.21,401.79,402.06,65473.0,401.3548,401.4746,401.0554,401.3249,65473.0
2025-02-26 12:45:00,402.04,402.12,401.44,401.48,57665.0,401.3049,401.3848,400.706,400.746,57665.0
2025-02-26 12:50:00,401.44,401.5,401.07,401.31,72858.0,400.706,400.7659,400.3367,400.5763,72858.0
2025-02-26 12:55:00,401.33,401.4,400.39,400.89,77039.0,400.5962,400.6661,399.6579,400.157,77039.0
2025-02-26 13:00:00,400.86,401.11,400.29,400.65,71799.0,400.1271,400.3766,399.5581,399.9175,71799.0
2025-02-26 13:05:00,400.64,401.09,400.52,401.09,45237.0,399.9075,400.3567,399.7877,400.3567,45237.0
2025-02-26 13:10:00,401.04,401.2,400.67,401.1,41536.0,400.3068,400.4665,399.9374,400.3666,41536.0
2025-02-26 13:15:00,401.01,401.03,400.23,400.73,54663.0,400.2768,400.2968,399.4982,399.9973,54663.0
2025-02-26 13:20:00,400.74,400.91,400.62,400.72,32103.0,400.0073,400.177,399.8875,399.9873,32103.0
2025-02-26 13:25:00,400.72,400.74,400.11,400.13,45348.0,399.9873,400.0073,399.3785,399.3984,45348.0
2025-02-26 13:30:00,400.11,400.65,400.02,400.44,57340.0,399.3785,399.9175,399.2886,399.7079,57340.0
2025-02-26 13:35:00,400.4,400.41,399.8,399.89,63645.0,399.6679,399.6779,399.069,399.1589,63645.0
2025-02-26 13:40:00,399.87,399.91,399.3,399.66,79126.0,399.1389,399.1788,398.5699,398.9293,79126.0
2025-02-26 13:45:00,399.66,399.78,399.36,399.38,66669.0,398.9293,399.0491,398.6298,398.6498,66669.0
2025-02-26 13:50:00,399.38,399.63,399.18,399.35,52585.0,398.6498,398.8993,398.4502,398.6198,52585.0
2025-02-26 13:55:00,399.36,399.48,398.43,398.65,90669.0,398.6298,398.7496,397.7015,397.9211,90669.0
2025-02-26 14:00:00,398.6,399.24,398.42,398.81,70491.0,397.8712,398.51,397.6915,398.0808,70491.0
2025-02-26 14:05:00,398.85,399.0,398.31,398.34,62285.0,398.1208,398.2705,397.5817,397.6117,62285.0
2025-02-26 14:10:00,398.34,398.73,398.28,398.72,66695.0,397.6117,398.001,397.5518,397.991,66695.0
2025-02-26 14:15:00,398.68,399.13,398.46,399.05,47514.0,397.9511,398.4002,397.7315,398.3204,47514.0
2025-02-26 14:20:00,399.03,399.32,398.87,399.17,54708.0,398.3004,398.5899,398.1407,398.4402,54708.0
2025-02-26 14:25:00,399.12,399.32,398.9,398.94,77627.0,398.3903,398.5899,398.1707,398.2106,77627.0
2025-02-26 14:30:00,398.9,399.14,398.79,399.04,56711.0,398.1707,398.4102,398.0609,398.3104,56711.0
2025-02-26 14:35:00,399.04,399.14,398.71,399.04,34968.0,398.3104,398.4102,397.981,398.3104,34968.0
2025-02-26 14:40:00,399.03,399.5,398.92,399.34,80472.0,398.3004,398.7696,398.1906,398.6099,80472.0
2025-02-26 14:45:00,399.36,399.44,399.01,399.15,62452.0,398.6298,398.7097,398.2805,398.4202,62452.0
2025-02-26 14:50:00,399.11,399.24,398.82,399.1,44444.0,398.3803,398.51,398.0908,398.3703,44444.0
2025-02-26 14:55:00,399.09,399.1,398.27,398.46,68006.0,398.3603,398.3703,397.5418,397.7315,68006.0
2025-02-26 15:00:00,398.49,398.74,398.24,398.4,51241.0,397.7614,398.011,397.5119,397.6716,51241.0
2025-02-26 15:05:00,398.38,398.89,398.38,398.88,49048.0,397.6516,398.1607,397.6516,398.1507,49048.0
2025-02-26 15:10:00,398.87,398.95,398.54,398.6,43155.0,398.1407,398.2206,397.8113,397.8712,43155.0
2025-02-26 15:15:00,398.59,398.71,398.42,398.71,58634.0,397.8612,397.981,397.6915,397.981,58634.0
2025-02-26 15:20:00,398.65,398.91,398.4,398.76,55968.0,397.9211,398.1807,397.6716,398.0309,55968.0
2025-02-26 15:25:00,398.76,398.93,398.66,398.69,68026.0,398.0309,398.2006,397.9311,397.9611,68026.0
2025-02-26 15:30:00,398.65,398.92,398.43,398.92,49333.0,397.9211,398.1906,397.7015,398.1906,49333.0
2025-02-26 15:35:00,398.91,399.0,398.7,398.95,50850.0,398.1807,398.2705,397.971,398.2206,50850.0
2025-02-26 15:40:00,398.99,399.43,398.72,399.38,81595.0,398.2605,398.6997,397.991,398.6498,81595.0
2025-02-26 15:45:00,399.38,399.94,399.32,399.63,80830.0,398.6498,399.2088,398.5899,398.8993,80830.0
2025-02-26 15:50:00,399.69,400.01,399.23,399.75,147810.0,398.9592,399.2786,398.5001,399.0191,147810.0
2025-02-26 15:55:00,399.78,400.0,399.44,399.64,334307.0,399.0491,399.2687,398.7097,398.9093,334307.0
2025-02-27 09:30:00,401.2,404.78,400.8,404.5,710601.0,400.4665,404.0399,400.0672,403.7604,710601.0
2025-02-27 09:35:00,404.48,405.74,403.91,404.68,284616.0,403.7405,404.9982,403.1715,403.9401,284616.0
2025-02-27 09:40:00,404.68,404.78,402.17,402.92,196249.0,403.9401,404.0399,401.4347,402.1833,196249.0
2025-02-27 09:45:00,403.0,403.3,401.1,401.82,135030.0,402.2632,402.5626,400.3666,401.0853,135030.0
2025-02-27 09:50:00,401.92,402.03,400.64,400.75,114899.0,401.1851,401.2949,399.9075,400.0173,114899.0
2025-02-27 09:55:00,400.75,400.75,399.36,399.9,277127.0,400.0173,400.0173,398.6298,399.1688,277127.0
2025-02-27 10:00:00,399.85,399.88,397.93,399.01,170893.0,399.1189,399.1489,397.2024,398.2805,170893.0
2025-02-27 10:05:00,399.04,399.45,398.03,398.48,97353.0,398.3104,398.7197,397.3023,397.7514,97353.0
2025-02-27 10:10:00,398.46,399.86,398.44,399.63,103236.0,397.7315,399.1289,397.7115,398.8993,103236.0
2025-02-27 10:15:00,399.72,400.15,399.33,399.53,119905.0,398.9892,399.4184,398.5999,398.7995,119905.0
2025-02-27 10:20:00,399.45,400.39,399.14,399.62,91311.0,398.7197,399.6579,398.4102,398.8894,91311.0
2025-02-27 10:25:00,399.63,399.89,399.12,399.49,175483.0,398.8993,399.1589,398.3903,398.7596,175483.0
2025-02-27 10:30:00,399.44,399.5,398.75,398.99,110760.0,398.7097,398.7696,398.0209,398.2605,110760.0
2025-02-27 10:35:00,398.93,400.4,398.84,400.0,99648.0,398.2006,399.6679,398.1108,399.2687,99648.0
2025-02-27 10:40:00,399.97,400.07,399.38,399.75,88910.0,399.2387,399.3385,398.6498,399.0191,88910.0
2025-02-27 10:45:00,399.75,399.89,399.23,399.23,86283.0,399.0191,399.1589,398.5001,398.5001,86283.0
2025-02-27 10:50:00,399.23,399.55,398.31,398.39,77108.0,398.5001,398.8195,397.5817,397.6616,77108.0
2025-02-27 10:55:00,398.35,398.67,397.7,397.82,102345.0,397.6217,397.9411,396.9729,397.0926,102345.0
2025-02-27 11:00:00,397.8,398.43,397.63,397.9,103165.0,397.0727,397.7015,396.903,397.1725,103165.0
2025-02-27 11:05:00,398.0,398.42,397.78,398.3,77388.0,397.2723,397.6915,397.0527,397.5718,77388.0
2025-02-27 11:10:00,398.3,399.22,398.3,399.2,62576.0,397.5718,398.4901,397.5718,398.4701,62576.0
2025-02-27 11:15:00,399.15,399.63,398.93,399.33,49833.0,398.4202,398.8993,398.2006,398.5999,49833.0
2025-02-27 11:20:00,399.31,399.5,398.99,399.19,40867.0,398.5799,398.7696,398.2605,398.4601,40867.0
2025-02-27 11:25:00,399.25,399.32,397.99,398.13,59498.0,398.52,398.5899,397.2623,397.4021,59498.0
2025-02-27 11:30:00,398.13,398.58,398.02,398.42,93337.0,397.4021,397.8513,397.2923,397.6915,93337.0
2025-02-27 11:35:00,398.41,398.6,398.05,398.36,78881.0,397.6816,397.8712,397.3222,397.6317,78881.0
2025-02-27 11:40:00,398.38,398.51,397.87,398.0,66909.0,397.6516,397.7814,397.1426,397.2723,66909.0
2025-02-27 11:45:00,397.97,398.3,397.94,398.11,34036.0,397.2424,397.5718,397.2124,397.3821,34036.0
2025-02-27 11:50:00,398.09,398.15,397.34,397.6,70654.0,397.3622,397.422,396.6135,396.873,70654.0
2025-02-27 11:55:00,397.61,397.7,396.98,397.21,114322.0,396.883,396.9729,396.2542,396.4838,114322.0
2025-02-27 12:00:00,397.22,397.41,396.91,397.14,114437.0,396.4937,396.6834,396.1843,396.4139,114437.0
2025-02-27 12:05:00,397.14,397.62,397.08,397.53,72850.0,396.4139,396.893,396.354,396.8032,72850.0
2025-02-27 12:10:00,397.53,397.66,397.25,397.31,73184.0,396.8032,396.9329,396.5237,396.5836,73184.0
2025-02-27 12:15:00,397.31,397.41,396.63,396.85,55235.0,396.5836,396.6834,395.9048,396.1244,55235.0
2025-02-27 12:20:00,396.86,397.27,396.64,397.24,59224.0,396.1344,396.5436,395.9148,396.5137,59224.0
2025-02-27 12:25:00,397.24,397.91,397.13,397.84,80533.0,396.5137,397.1825,396.4039,397.1126,80533.0
2025-02-27 12:30:00,397.82,398.36,397.82,398.32,61058.0,397.0926,397.6317,397.0926,397.5917,61058.0
2025-02-27 12:35:00,398.35,398.48,398.0,398.05,42010.0,397.6217,397.7514,397.2723,397.3222,42010.0
2025-02-27 12:40:00,397.99,398.05,396.9,397.21,60044.0,397.2623,397.3222,396.1743,396.4838,60044.0
2025-02-27 12:45:00,397.22,397.55,397.02,397.02,51183.0,396.4937,396.8231,396.2941,396.2941,51183.0
2025-02-27 12:50:00,397.08,397.32,396.8,397.15,55175.0,396.354,396.5936,396.0745,396.4239,55175.0
2025-02-27 12:55:00,397.23,397.36,396.91,397.08,53270.0,396.5037,396.6335,396.1843,396.354,53270.0
2025-02-27 13:00:00,397.13,397.53,397.13,397.29,59228.0,396.4039,396.8032,396.4039,396.5636,59228.0
2025-02-27 13:05:00,397.27,397.36,396.87,397.23,50061.0,396.5436,396.6335,396.1444,396.5037,50061.0
2025-02-27 13:10:00,397.2,398.15,397.05,397.98,64824.0,396.4738,397.422,396.3241,397.2524,64824.0
2025-02-27 13:15:00,398.06,398.33,397.96,398.16,62152.0,397.3322,397.6017,397.2324,397.432,62152.0
2025-02-27 13:20:00,398.12,398.64,397.91,398.56,53991.0,397.3921,397.9111,397.1825,397.8313,53991.0
2025-02-27 13:25:00,398.55,398.75,398.2,398.38,37804.0,397.8213,398.0209,397.4719,397.6516,37804.0
2025-02-27 13:30:00,398.4,398.56,398.19,398.39,46822.0,397.6716,397.8313,397.462,397.6616,46822.0
2025-02-27 13:35:00,398.36,398.49,398.21,398.44,50735.0,397.6317,397.7614,397.4819,397.7115,50735.0
2025-02-27 13:40:00,398.46,398.49,398.07,398.09,36937.0,397.7315,397.7614,397.3422,397.3622,36937.0
2025-02-27 13:45:00,398.14,398.43,397.94,398.38,42271.0,397.4121,397.7015,397.2124,397.6516,42271.0
2025-02-27 13:50:00,398.36,398.48,397.96,398.48,33093.0,397.6317,397.7514,397.2324,397.7514,33093.0
2025-02-27 13:55:00,398.42,398.51,397.8,397.82,42512.0,397.6915,397.7814,397.0727,397.0926,42512.0
2025-02-27 14:00:00,397.87,397.9,397.53,397.67,52334.0,397.1426,397.1725,396.8032,396.9429,52334.0
2025-02-27 14:05:00,397.65,397.65,397.29,397.44,51793.0,396.923,396.923,396.5636,396.7133,51793.0
2025-02-27 14:10:00,397.38,397.44,396.75,396.79,55349.0,396.6534,396.7133,396.0246,396.0645,55349.0
2025-02-27 14:15:00,396.89,396.89,396.16,396.52,73796.0,396.1643,396.1643,395.4357,395.795,73796.0
2025-02-27 14:20:00,396.52,396.89,396.34,396.42,81537.0,395.795,396.1643,395.6153,395.6952,81537.0
2025-02-27 14:25:00,396.38,396.53,395.92,396.04,90812.0,395.6553,395.805,395.1961,395.3159,90812.0
2025-02-27 14:30:00,396.04,396.06,394.6,394.96,173229.0,395.3159,395.3359,393.8785,394.2379,173229.0
2025-02-27 14:35:00,394.96,395.63,394.95,395.47,96605.0,394.2379,394.9066,394.2279,394.7469,96605.0
2025-02-27 14:40:00,395.47,395.55,394.78,395.42,103636.0,394.7469,394.8268,394.0582,394.697,103636.0
2025-02-27 14:45:00,395.32,395.75,394.9,395.0,97159.0,394.5972,395.0264,394.178,394.2778,97159.0
2025-02-27 14:50:00,395.07,395.45,394.63,395.11,95382.0,394.3477,394.727,393.9085,394.3876,95382.0
2025-02-27 14:55:00,395.11,395.46,394.95,395.02,106415.0,394.3876,394.737,394.2279,394.2978,106415.0
2025-02-27 15:00:00,395.08,395.19,393.49,393.66,130889.0,394.3577,394.4675,392.7706,392.9402,130889.0
2025-02-27 15:05:00,393.7,394.28,393.55,393.95,115630.0,392.9802,393.5591,392.8305,393.2297,115630.0
2025-02-27 15:10:00,393.97,394.26,393.36,393.72,130452.0,393.2497,393.5392,392.6408,393.0001,130452.0
2025-02-27 15:15:00,393.78,394.04,393.3,393.77,178630.0,393.06,393.3196,392.5809,393.05,178630.0
2025-02-27 15:20:00,393.76,394.68,393.52,394.2,217065.0,393.0401,393.9584,392.8005,393.4793,217065.0
2025-02-27 15:25:00,394.32,394.57,393.69,393.79,127967.0,393.599,393.8486,392.9702,393.07,127967.0
2025-02-27 15:30:00,393.81,394.3,393.76,394.07,121327.0,393.09,393.5791,393.0401,393.3495,121327.0
2025-02-27 15:35:00,394.1,394.44,393.54,393.55,123351.0,393.3794,393.7188,392.8205,392.8305,123351.0
2025-02-27 15:40:00,393.52,393.72,392.84,393.21,267691.0,392.8005,393.0001,392.1217,392.4911,267691.0
2025-02-27 15:45:00,393.17,393.56,393.03,393.37,252255.0,392.4511,392.8404,392.3114,392.6508,252255.0
2025-02-27 15:50:00,393.23,393.94,392.22,392.61,386591.0,392.511,393.2197,391.5029,391.8922,386591.0
2025-02-27 15:55:00,392.66,393.2,392.17,392.58,1000578.0,391.9421,392.4811,391.453,391.8622,1000578.0
2025-02-28 09:30:00,392.66,392.9,386.57,387.03,1175561.0,391.9421,392.1816,385.8632,386.3224,1175561.0
2025-02-28 09:35:00,386.99,389.8,386.99,389.59,543059.0,386.2824,389.0873,386.2824,388.8777,543059.0
2025-02-28 09:40:00,389.6,391.65,389.08,391.1,326578.0,388.8877,390.9339,388.3686,390.3849,326578.0
2025-02-28 09:45:00,391.09,391.39,390.0,390.54,177166.0,390.3749,390.6744,389.2869,389.826,177166.0
2025-02-28 09:50:00,390.59,390.84,389.59,389.92,171221.0,389.8759,390.1254,388.8777,389.2071,171221.0
2025-02-28 09:55:00,389.91,390.48,388.9,390.43,178078.0,389.1971,389.7661,388.189,389.7162,178078.0
2025-02-28 10:00:00,390.38,391.36,389.61,390.18,183691.0,389.6662,390.6445,388.8977,389.4666,183691.0
2025-02-28 10:05:00,390.18,390.64,389.4,390.41,155797.0,389.4666,389.9258,388.688,389.6962,155797.0
2025-02-28 10:10:00,390.39,391.15,390.23,390.83,176450.0,389.6762,390.4348,389.5165,390.1154,176450.0
2025-02-28 10:15:00,390.81,390.99,390.16,390.45,140847.0,390.0955,390.2751,389.4466,389.7361,140847.0
2025-02-28 10:20:00,390.51,391.55,389.97,391.45,181442.0,389.796,390.8341,389.257,390.7343,181442.0
2025-02-28 10:25:00,391.45,392.12,391.37,391.76,162485.0,390.7343,391.4031,390.6544,391.0437,162485.0
2025-02-28 10:30:00,391.73,392.73,391.4,392.43,245639.0,391.0138,392.012,390.6844,391.7125,245639.0
2025-02-28 10:35:00,392.44,392.47,391.06,391.74,130549.0,391.7225,391.7524,390.345,391.0238,130549.0
2025-02-28 10:40:00,391.67,391.96,391.06,391.79,121394.0,390.9539,391.2434,390.345,391.0737,121394.0
2025-02-28 10:45:00,391.73,392.47,391.57,391.81,99007.0,391.0138,391.7524,390.8541,391.0936,99007.0
2025-02-28 10:50:00,391.79,392.5,391.77,392.06,114768.0,391.0737,391.7824,391.0537,391.3432,114768.0
2025-02-28 10:55:00,392.06,392.49,391.87,392.22,73899.0,391.3432,391.7724,391.1535,391.5029,73899.0
2025-02-28 11:00:00,392.22,392.35,391.7,391.78,63740.0,391.5029,391.6326,390.9838,391.0637,63740.0
2025-02-28 11:05:00,391.77,391.85,391.31,391.38,127104.0,391.0537,391.1336,390.5945,390.6644,127104.0
2025-02-28 11:10:00,391.44,391.64,390.72,390.75,92771.0,390.7243,390.9239,390.0056,390.0356,92771.0
2025-02-28 11:15:00,390.7,390.78,389.84,390.27,96520.0,389.9857,390.0655,389.1272,389.5564,96520.0
2025-02-28 11:20:00,390.35,390.78,390.09,390.17,74032.0,389.6363,390.0655,389.3768,389.4566,74032.0
2025-02-28 11:25:00,390.15,390.32,389.4,389.48,109735.0,389.4367,389.6064,388.688,388.7679,109735.0
2025-02-28 11:30:00,389.46,390.52,389.29,390.52,109885.0,388.7479,389.806,388.5782,389.806,109885.0
2025-02-28 11:35:00,390.51,391.12,390.26,391.0,67419.0,389.796,390.4049,389.5465,390.2851,67419.0
2025-02-28 11:40:00,391.0,391.69,390.9,391.47,59318.0,390.2851,390.9739,390.1853,390.7543,59318.0
2025-02-28 11:45:00,391.47,392.03,391.17,391.88,103339.0,390.7543,391.3132,390.4548,391.1635,103339.0
2025-02-28 11:50:00,391.92,391.95,391.31,391.74,39385.0,391.2034,391.2334,390.5945,391.0238,39385.0
2025-02-28 11:55:00,391.81,391.82,391.4,391.55,43716.0,391.0936,391.1036,390.6844,390.8341,43716.0
2025-02-28 12:00:00,391.5,391.83,391.11,391.15,41918.0,390.7842,391.1136,390.3949,390.4348,41918.0
2025-02-28 12:05:00,391.12,391.32,390.87,391.13,62958.0,390.4049,390.6045,390.1554,390.4149,62958.0
2025-02-28 12:10:00,391.12,392.0,391.03,391.9,74149.0,390.4049,391.2833,390.3151,391.1835,74149.0
2025-02-28 12:15:00,391.89,392.46,391.72,392.3,106012.0,391.1735,391.7424,391.0038,391.5827,106012.0
2025-02-28 12:20:00,392.26,392.41,391.15,391.6,100434.0,391.5428,391.6925,390.4348,390.884,100434.0
2025-02-28 12:25:00,391.6,391.98,391.55,391.85,52549.0,390.884,391.2633,390.8341,391.1336,52549.0
2025-02-28 12:30:00,391.81,391.85,391.32,391.47,62930.0,391.0936,391.1336,390.6045,390.7543,62930.0
2025-02-28 12:35:00,391.51,391.66,391.11,391.47,62653.0,390.7942,390.9439,390.3949,390.7543,62653.0
2025-02-28 12:40:00,391.47,391.49,390.63,390.87,123536.0,390.7543,390.7742,389.9158,390.1554,123536.0
2025-02-28 12:45:00,390.81,391.07,390.64,390.64,116681.0,390.0955,390.355,389.9258,389.9258,116681.0
2025-02-28 12:50:00,390.62,391.27,390.58,391.04,107620.0,389.9058,390.5546,389.8659,390.325,107620.0
2025-02-28 12:55:00,391.03,391.05,390.21,390.25,95198.0,390.3151,390.335,389.4966,389.5365,95198.0
2025-02-28 13:00:00,390.29,391.0,390.2,390.58,63184.0,389.5764,390.2851,389.4866,389.8659,63184.0
2025-02-28 13:05:00,390.55,390.72,390.09,390.26,61759.0,389.8359,390.0056,389.3768,389.5465,61759.0
2025-02-28 13:10:00,390.26,390.5,390.0,390.38,76097.0,389.5465,389.786,389.2869,389.6662,76097.0
2025-02-28 13:15:00,390.43,390.74,389.45,389.54,112743.0,389.7162,390.0256,388.7379,388.8278,112743.0
2025-02-28 13:20:00,389.61,389.97,389.36,389.61,88235.0,388.8977,389.257,388.6481,388.8977,88235.0
2025-02-28 13:25:00,389.63,391.37,389.55,391.29,135267.0,388.9176,390.6544,388.8378,390.5746,135267.0
2025-02-28 13:30:00,391.23,391.75,390.91,391.67,115629.0,390.5147,391.0337,390.1953,390.9539,115629.0
2025-02-28 13:35:00,391.64,391.98,391.47,391.65,77758.0,390.9239,391.2633,390.7543,390.9339,77758.0
2025-02-28 13:40:00,391.65,392.05,391.17,391.64,80198.0,390.9339,391.3332,390.4548,390.9239,80198.0
2025-02-28 13:45:00,391.7,391.77,390.98,391.18,35866.0,390.9838,391.0537,390.2651,390.4648,35866.0
2025-02-28 13:50:00,391.18,391.47,390.9,390.97,63541.0,390.4648,390.7543,390.1853,390.2552,63541.0
2025-02-28 13:55:00,391.05,391.09,389.69,389.69,96825.0,390.335,390.3749,388.9775,388.9775,96825.0
2025-02-28 14:00:00,389.66,390.55,389.58,390.03,65016.0,388.9476,389.8359,388.8677,389.3169,65016.0
2025-02-28 14:05:00,390.0,390.33,389.95,390.23,61694.0,389.2869,389.6163,389.237,389.5165,61694.0
2025-02-28 14:10:00,390.22,390.33,389.9,390.07,44633.0,389.5065,389.6163,389.1871,389.3568,44633.0
2025-02-28 14:15:00,390.06,391.16,390.06,391.07,83208.0,389.3468,390.4448,389.3468,390.355,83208.0
2025-02-28 14:20:00,391.05,391.16,390.24,390.94,67082.0,390.335,390.4448,389.5265,390.2252,67082.0
2025-02-28 14:25:00,390.98,391.25,390.67,390.86,57602.0,390.2651,390.5347,389.9557,390.1454,57602.0
2025-02-28 14:30:00,390.86,391.52,390.56,391.27,62646.0,390.1454,390.8042,389.8459,390.5546,62646.0
2025-02-28 14:35:00,391.31,392.03,391.04,391.8,77786.0,390.5945,391.3132,390.325,391.0837,77786.0
2025-02-28 14:40:00,391.82,392.2,391.7,391.99,68047.0,391.1036,391.4829,390.9838,391.2733,68047.0
2025-02-28 14:45:00,392.05,392.5,391.94,392.29,97764.0,391.3332,391.7824,391.2234,391.5728,97764.0
2025-02-28 14:50:00,392.31,392.5,391.72,392.05,87992.0,391.5927,391.7824,391.0038,391.3332,87992.0
2025-02-28 14:55:00,392.08,392.5,391.94,392.4,40966.0,391.3631,391.7824,391.2234,391.6826,40966.0
2025-02-28 15:00:00,392.41,392.64,392.06,392.6,96394.0,391.6925,391.9221,391.3432,391.8822,96394.0
2025-02-28 15:05:00,392.6,392.6,392.15,392.46,71703.0,391.8822,391.8822,391.433,391.7424,71703.0
2025-02-28 15:10:00,392.49,392.59,392.06,392.38,120153.0,391.7724,391.8722,391.3432,391.6626,120153.0
2025-02-28 15:15:00,392.34,392.55,392.06,392.24,90362.0,391.6227,391.8323,391.3432,391.5228,90362.0
2025-02-28 15:20:00,392.2,392.38,391.77,392.15,94768.0,391.4829,391.6626,391.0537,391.433,94768.0
2025-02-28 15:25:00,392.15,393.15,392.11,393.07,91887.0,391.433,392.4312,391.3931,392.3513,91887.0
2025-02-28 15:30:00,393.07,393.07,391.93,391.98,75556.0,392.3513,392.3513,391.2134,391.2633,75556.0
2025-02-28 15:35:00,391.98,392.7,391.57,392.54,78665.0,391.2633,391.982,390.8541,391.8223,78665.0
2025-02-28 15:40:00,392.53,393.29,392.52,392.99,121598.0,391.8123,392.5709,391.8023,392.2715,121598.0
2025-02-28 15:45:00,393.02,393.7,392.86,393.57,140422.0,392.3014,392.9802,392.1417,392.8504,140422.0
2025-02-28 15:50:00,393.62,396.36,393.52,396.06,721100.0,392.9003,395.6353,392.8005,395.3359,721100.0
2025-02-28 15:55:00,396.09,397.63,396.05,397.14,1456713.0,395.3658,396.903,395.3259,396.4139,1456713.0
2025-03-03 09:30:00,398.82,398.82,396.18,396.76,749689.0,398.0908,398.0908,395.4556,396.0346,749689.0
2025-03-03 09:35:00,396.82,397.19,394.31,394.73,295592.0,396.0945,396.4638,393.5891,394.0083,295592.0
2025-03-03 09:40:00,394.76,396.01,394.74,395.6,234240.0,394.0382,395.286,394.0183,394.8767,234240.0
2025-03-03 09:45:00,395.57,396.1,394.61,394.84,257641.0,394.8468,395.3758,393.8885,394.1181,257641.0
2025-03-03 09:50:00,394.92,395.29,393.88,394.23,180949.0,394.1979,394.5673,393.1598,393.5092,180949.0
2025-03-03 09:55:00,394.24,394.47,393.04,393.65,258781.0,393.5192,393.7488,392.3214,392.9303,258781.0
2025-03-03 10:00:00,393.34,393.86,392.14,393.81,226498.0,392.6208,393.1399,391.423,393.09,226498.0
2025-03-03 10:05:00,393.77,393.84,392.36,392.83,145489.0,393.05,393.1199,391.6426,392.1118,145489.0
2025-03-03 10:10:00,392.87,394.45,392.61,393.4,162681.0,392.1517,393.7288,391.8922,392.6807,162681.0
2025-03-03 10:15:00,393.29,393.5,392.9,393.02,91238.0,392.5709,392.7805,392.1816,392.3014,91238.0
2025-03-03 10:20:00,393.01,394.54,392.99,394.04,136144.0,392.2914,393.8186,392.2715,393.3196,136144.0
2025-03-03 10:25:00,394.09,394.75,393.85,394.63,120997.0,393.3695,394.0283,393.1299,393.9085,120997.0
2025-03-03 10:30:00,394.62,395.0,394.15,394.61,104304.0,393.8985,394.2778,393.4294,393.8885,104304.0
2025-03-03 10:35:00,394.62,394.72,393.59,394.17,114754.0,393.8985,393.9983,392.8704,393.4493,114754.0
2025-03-03 10:40:00,394.15,395.37,393.55,395.11,137739.0,393.4294,394.6471,392.8305,394.3876,137739.0
2025-03-03 10:45:00,395.07,395.11,394.12,394.45,64689.0,394.3477,394.3876,393.3994,393.7288,64689.0
2025-03-03 10:50:00,394.53,395.35,394.42,394.99,81172.0,393.8087,394.6272,393.6989,394.2678,81172.0
2025-03-03 10:55:00,395.01,395.06,393.92,394.08,58525.0,394.2878,394.3377,393.1998,393.3595,58525.0
2025-03-03 11:00:00,394.17,395.06,394.16,395.03,59053.0,393.4493,394.3377,393.4393,394.3077,59053.0
2025-03-03 11:05:00,395.03,395.29,394.47,394.58,73466.0,394.3077,394.5673,393.7488,393.8586,73466.0
2025-03-03 11:10:00,394.64,395.12,394.25,395.0,75006.0,393.9185,394.3976,393.5292,394.2778,75006.0
2025-03-03 11:15:00,395.05,395.43,394.76,395.21,72453.0,394.3277,394.707,394.0382,394.4874,72453.0
2025-03-03 11:20:00,395.17,395.85,395.07,395.75,118441.0,394.4475,395.1262,394.3477,395.0264,118441.0
2025-03-03 11:25:00,395.75,395.76,393.79,393.81,82231.0,395.0264,395.0364,393.07,393.09,82231.0
2025-03-03 11:30:00,393.77,394.19,393.58,393.98,81802.0,393.05,393.4693,392.8604,393.2597,81802.0
2025-03-03 11:35:00,393.97,394.15,393.08,393.53,71387.0,393.2497,393.4294,392.3613,392.8105,71387.0
2025-03-03 11:40:00,393.53,393.7,393.15,393.5,72386.0,392.8105,392.9802,392.4312,392.7805,72386.0
2025-03-03 11:45:00,393.45,394.47,393.45,394.28,62329.0,392.7306,393.7488,392.7306,393.5591,62329.0
2025-03-03 11:50:00,394.3,394.98,394.24,394.77,49963.0,393.5791,394.2578,393.5192,394.0482,49963.0
2025-03-03 11:55:00,394.81,395.18,394.6,394.73,55864.0,394.0881,394.4575,393.8785,394.0083,55864.0
2025-03-03 12:00:00,394.68,394.86,394.47,394.55,57201.0,393.9584,394.1381,393.7488,393.8286,57201.0
2025-03-03 12:05:00,394.52,394.78,394.28,394.36,50800.0,393.7987,394.0582,393.5591,393.639,50800.0
2025-03-03 12:10:00,394.39,394.77,394.36,394.62,64171.0,393.6689,394.0482,393.639,393.8985,64171.0
2025-03-03 12:15:00,394.63,395.25,394.38,394.96,68544.0,393.9085,394.5273,393.6589,394.2379,68544.0
2025-03-03 12:20:00,394.97,395.27,394.82,395.0,73484.0,394.2479,394.5473,394.0981,394.2778,73484.0
2025-03-03 12:25:00,395.04,395.14,394.78,394.94,53434.0,394.3177,394.4175,394.0582,394.2179,53434.0
2025-03-03 12:30:00,394.96,395.38,394.82,395.03,75286.0,394.2379,394.6571,394.0981,394.3077,75286.0
2025-03-03 12:35:00,395.04,395.5,394.85,395.35,36182.0,394.3177,394.7769,394.1281,394.6272,36182.0
2025-03-03 12:40:00,395.31,395.99,395.28,395.72,61813.0,394.5872,395.266,394.5573,394.9965,61813.0
2025-03-03 12:45:00,395.78,395.8,395.19,395.6,68278.0,395.0564,395.0763,394.4675,394.8767,68278.0
2025-03-03 12:50:00,395.56,395.87,395.07,395.12,64462.0,394.8368,395.1462,394.3477,394.3976,64462.0
2025-03-03 12:55:00,395.05,395.28,394.41,395.17,89792.0,394.3277,394.5573,393.6889,394.4475,89792.0
2025-03-03 13:00:00,395.15,395.42,394.83,395.11,69240.0,394.4275,394.697,394.1081,394.3876,69240.0
2025-03-03 13:05:00,395.03,395.06,393.6,393.72,78170.0,394.3077,394.3377,392.8804,393.0001,78170.0
2025-03-03 13:10:00,393.6,394.09,393.37,393.66,101027.0,392.8804,393.3695,392.6508,392.9402,101027.0
2025-03-03 13:15:00,393.66,394.27,393.63,394.12,98558.0,392.9402,393.5491,392.9103,393.3994,98558.0
2025-03-03 13:20:00,394.12,394.64,393.69,394.35,50305.0,393.3994,393.9185,392.9702,393.629,50305.0
2025-03-03 13:25:00,394.32,394.32,393.03,393.21,86761.0,393.599,393.599,392.3114,392.4911,86761.0
2025-03-03 13:30:00,393.24,393.74,392.73,392.95,91103.0,392.521,393.0201,392.012,392.2315,91103.0
2025-03-03 13:35:00,392.98,393.07,392.16,392.4,117950.0,392.2615,392.3513,391.443,391.6826,117950.0
2025-03-03 13:40:00,392.36,392.96,392.35,392.94,62590.0,391.6426,392.2415,391.6326,392.2216,62590.0
2025-03-03 13:45:00,392.95,394.1,392.6,393.13,90293.0,392.2315,393.3794,391.8822,392.4112,90293.0
2025-03-03 13:50:00,393.04,393.66,392.85,393.18,45006.0,392.3214,392.9402,392.1317,392.4611,45006.0
2025-03-03 13:55:00,393.13,393.82,392.74,393.63,72583.0,392.4112,393.1,392.0219,392.9103,72583.0
2025-03-03 14:00:00,393.58,394.34,393.43,393.97,73549.0,392.8604,393.619,392.7107,393.2497,73549.0
2025-03-03 14:05:00,393.99,394.12,393.6,393.81,45399.0,393.2696,393.3994,392.8804,393.09,45399.0
2025-03-03 14:10:00,393.82,394.12,393.57,393.91,50421.0,393.1,393.3994,392.8504,393.1898,50421.0
2025-03-03 14:15:00,393.94,393.98,393.19,393.35,41744.0,393.2197,393.2597,392.4711,392.6308,41744.0
2025-03-03 14:20:00,393.34,393.91,393.33,393.59,40766.0,392.6208,393.1898,392.6109,392.8704,40766.0
2025-03-03 14:25:00,393.59,393.59,393.24,393.41,46327.0,392.8704,392.8704,392.521,392.6907,46327.0
2025-03-03 14:30:00,393.43,394.58,393.29,394.19,88737.0,392.7107,393.8586,392.5709,393.4693,88737.0
2025-03-03 14:35:00,394.17,394.44,393.69,394.38,45037.0,393.4493,393.7188,392.9702,393.6589,45037.0
2025-03-03 14:40:00,394.42,395.05,394.25,394.64,84011.0,393.6989,394.3277,393.5292,393.9185,84011.0
2025-03-03 14:45:00,394.57,394.57,393.13,393.18,56700.0,393.8486,393.8486,392.4112,392.4611,56700.0
2025-03-03 14:50:00,393.22,393.52,391.5,392.01,155094.0,392.5011,392.8005,390.7842,391.2933,155094.0
2025-03-03 14:55:00,392.16,393.33,391.86,392.46,112754.0,391.443,392.6109,391.1435,391.7424,112754.0
2025-03-03 15:00:00,392.46,392.47,390.75,391.18,131873.0,391.7424,391.7524,390.0356,390.4648,131873.0
2025-03-03 15:05:00,391.1,391.85,390.82,390.98,120240.0,390.3849,391.1336,390.1054,390.2651,120240.0
2025-03-03 15:10:00,391.0,391.23,389.6,390.34,350731.0,390.2851,390.5147,388.8877,389.6263,350731.0
2025-03-03 15:15:00,390.33,391.24,390.2,390.43,154368.0,389.6163,390.5247,389.4866,389.7162,154368.0
2025-03-03 15:20:00,390.43,391.04,390.17,390.38,136350.0,389.7162,390.325,389.4566,389.6662,136350.0
2025-03-03 15:25:00,390.39,390.8,389.37,389.59,148558.0,389.6762,390.0855,388.6581,388.8777,148558.0
2025-03-03 15:30:00,389.53,390.35,389.09,389.36,179480.0,388.8178,389.6363,388.3786,388.6481,179480.0
2025-03-03 15:35:00,389.35,389.54,388.3,388.43,224621.0,388.6381,388.8278,387.59,387.7198,224621.0
2025-03-03 15:40:00,388.35,388.66,387.35,387.73,268750.0,387.64,387.9494,386.6418,387.0211,268750.0
2025-03-03 15:45:00,387.71,388.0,387.43,387.56,338967.0,387.0011,387.2906,386.7216,386.8514,338967.0
2025-03-03 15:50:00,387.5,387.58,386.15,387.37,518734.0,386.7915,386.8714,385.444,386.6618,518734.0
2025-03-03 15:55:00,387.43,388.67,386.91,388.53,895635.0,386.7216,387.9594,386.2026,387.8196,895635.0
2025-03-04 09:30:00,383.55,384.84,381.0,383.19,1586099.0,382.8487,384.1364,380.3034,382.4894,1586099.0
2025-03-04 09:35:00,383.19,386.7,382.99,385.58,395190.0,382.4894,385.993,382.2898,384.875,395190.0
2025-03-04 09:40:00,385.62,387.49,384.79,386.58,443979.0,384.9149,386.7815,384.0865,385.8732,443979.0
2025-03-04 09:45:00,386.74,387.53,385.24,385.5,306675.0,386.0329,386.8215,384.5356,384.7952,306675.0
2025-03-04 09:50:00,385.5,385.76,383.85,384.18,300787.0,384.7952,385.0547,383.1482,383.4776,300787.0
2025-03-04 09:55:00,384.18,385.56,383.69,384.01,287385.0,383.4776,384.8551,382.9885,383.3079,287385.0
2025-03-04 10:00:00,384.02,384.82,382.92,383.79,242810.0,383.3179,384.1164,382.2199,383.0883,242810.0
2025-03-04 10:05:00,383.75,384.1,382.96,383.27,241048.0,383.0484,383.3977,382.2598,382.5692,241048.0
2025-03-04 10:10:00,383.35,384.28,382.66,383.62,227157.0,382.6491,383.5774,381.9604,382.9186,227157.0
2025-03-04 10:15:00,383.57,384.05,381.84,382.42,216379.0,382.8687,383.3478,381.1419,381.7208,216379.0
2025-03-04 10:20:00,382.5,382.81,381.54,382.13,212377.0,381.8007,382.1101,380.8424,381.4313,212377.0
2025-03-04 10:25:00,382.13,383.75,381.8,383.2,373259.0,381.4313,383.0484,381.1019,382.4994,373259.0
2025-03-04 10:30:00,383.17,385.54,383.06,384.74,249117.0,382.4694,384.8351,382.3596,384.0366,249117.0
2025-03-04 10:35:00,384.79,385.17,383.89,384.24,181571.0,384.0865,384.4658,383.1881,383.5375,181571.0
2025-03-04 10:40:00,384.12,385.18,383.93,384.96,192274.0,383.4177,384.4758,383.228,384.2562,192274.0
2025-03-04 10:45:00,384.79,385.77,384.01,385.12,143107.0,384.0865,385.0647,383.3079,384.4159,143107.0
2025-03-04 10:50:00,385.25,385.3,384.34,384.62,107116.0,384.5456,384.5955,383.6373,383.9168,107116.0
2025-03-04 10:55:00,384.7,385.34,384.45,384.9,89999.0,383.9966,384.6355,383.7471,384.1963,89999.0
2025-03-04 11:00:00,384.89,385.7,384.39,384.89,105119.0,384.1863,384.9948,383.6872,384.1863,105119.0
2025-03-04 11:05:00,384.94,385.09,383.87,384.12,110492.0,384.2362,384.3859,383.1681,383.4177,110492.0
2025-03-04 11:10:00,384.18,385.36,383.88,385.18,127815.0,383.4776,384.6554,383.1781,384.4758,127815.0
2025-03-04 11:15:00,385.0,385.43,384.37,384.42,93719.0,384.2961,384.7253,383.6672,383.7171,93719.0
2025-03-04 11:20:00,384.42,385.08,384.08,384.32,160411.0,383.7171,384.3759,383.3778,383.6173,160411.0
2025-03-04 11:25:00,384.31,384.61,383.52,384.19,116725.0,383.6073,383.9068,382.8188,383.4876,116725.0
2025-03-04 11:30:00,384.17,385.14,384.13,384.7,99198.0,383.4676,384.4358,383.4277,383.9966,99198.0
2025-03-04 11:35:00,384.69,385.61,384.49,385.3,106761.0,383.9867,384.905,383.787,384.5955,106761.0
2025-03-04 11:40:00,385.27,386.06,384.8,385.96,161519.0,384.5656,385.3541,384.0964,385.2543,161519.0
2025-03-04 11:45:00,385.95,386.01,385.0,385.81,143908.0,385.2443,385.3042,384.2961,385.1046,143908.0
2025-03-04 11:50:00,385.8,386.0,385.13,385.61,143486.0,385.0946,385.2943,384.4258,384.905,143486.0
2025-03-04 11:55:00,385.54,386.08,384.51,384.91,191962.0,384.8351,385.3741,383.807,384.2062,191962.0
2025-03-04 12:00:00,384.93,385.48,384.75,385.29,137844.0,384.2262,384.7752,384.0465,384.5856,137844.0
2025-03-04 12:05:00,385.24,385.61,384.84,384.95,154738.0,384.5356,384.905,384.1364,384.2462,154738.0
2025-03-04 12:10:00,384.94,385.87,384.73,385.15,103325.0,384.2362,385.1645,384.0266,384.4458,103325.0
2025-03-04 12:15:00,385.1,385.56,384.94,385.29,116832.0,384.3959,384.8551,384.2362,384.5856,116832.0
2025-03-04 12:20:00,385.31,386.02,384.73,384.76,81402.0,384.6055,385.3142,384.0266,384.0565,81402.0
2025-03-04 12:25:00,384.82,386.1,384.69,386.1,169897.0,384.1164,385.3941,383.9867,385.3941,169897.0
2025-03-04 12:30:00,386.03,386.03,384.5,385.21,127323.0,385.3242,385.3242,383.797,384.5057,127323.0
2025-03-04 12:35:00,385.21,385.34,384.83,385.22,87383.0,384.5057,384.6355,384.1264,384.5157,87383.0
2025-03-04 12:40:00,385.15,385.47,384.6,384.81,137413.0,384.4458,384.7652,383.8968,384.1064,137413.0
2025-03-04 12:45:00,384.78,385.57,384.66,384.99,80410.0,384.0765,384.865,383.9567,384.2861,80410.0
2025-03-04 12:50:00,385.01,385.07,384.22,384.88,100283.0,384.3061,384.366,383.5175,384.1763,100283.0
2025-03-04 12:55:00,384.84,384.84,384.49,384.8,69969.0,384.1364,384.1364,383.787,384.0964,69969.0
2025-03-04 13:00:00,384.74,385.08,384.27,384.87,69673.0,384.0366,384.3759,383.5674,384.1663,69673.0
2025-03-04 13:05:00,384.8,386.34,384.67,386.27,96628.0,384.0964,385.6336,383.9667,385.5638,96628.0
2025-03-04 13:10:00,386.15,387.25,386.12,387.12,164102.0,385.444,386.542,385.414,386.4122,164102.0
2025-03-04 13:15:00,387.12,387.25,385.87,386.04,124176.0,386.4122,386.542,385.1645,385.3342,124176.0
2025-03-04 13:20:00,386.09,386.25,385.38,385.49,70463.0,385.3841,385.5438,384.6754,384.7852,70463.0
2025-03-04 13:25:00,385.49,385.72,385.33,385.47,64813.0,384.7852,385.0148,384.6255,384.7652,64813.0
2025-03-04 13:30:00,385.46,386.13,385.16,386.06,59465.0,384.7552,385.424,384.4558,385.3541,59465.0
2025-03-04 13:35:00,386.07,386.43,385.4,386.17,62690.0,385.3641,385.7235,384.6954,385.4639,62690.0
2025-03-04 13:40:00,386.17,386.9,386.15,386.5,56818.0,385.4639,386.1926,385.444,385.7933,56818.0
2025-03-04 13:45:00,386.49,387.0,386.33,386.44,83926.0,385.7834,386.2924,385.6237,385.7335,83926.0
2025-03-04 13:50:00,386.45,387.16,386.27,387.03,57179.0,385.7434,386.4521,385.5638,386.3224,57179.0
2025-03-04 13:55:00,387.02,387.77,387.0,387.4,135174.0,386.3124,387.061,386.2924,386.6917,135174.0
2025-03-04 14:00:00,387.43,388.35,387.34,387.85,178929.0,386.7216,387.64,386.6318,387.1409,178929.0
2025-03-04 14:05:00,387.83,388.65,387.61,388.34,136613.0,387.1209,387.9394,386.9013,387.63,136613.0
2025-03-04 14:10:00,388.32,388.47,387.8,388.19,84571.0,387.61,387.7597,387.091,387.4803,84571.0
2025-03-04 14:15:00,388.22,388.44,388.0,388.25,77623.0,387.5102,387.7298,387.2906,387.5401,77623.0
2025-03-04 14:20:00,388.27,389.37,388.05,389.06,183664.0,387.5601,388.6581,387.3405,388.3487,183664.0
2025-03-04 14:25:00,389.14,389.34,388.3,388.32,112572.0,388.4285,388.6281,387.59,387.61,112572.0
2025-03-04 14:30:00,388.41,389.04,388.14,388.71,105963.0,387.6998,388.3287,387.4303,387.9993,105963.0
2025-03-04 14:35:00,388.76,390.24,388.71,390.06,204806.0,388.0492,389.5265,387.9993,389.3468,204806.0
2025-03-04 14:40:00,390.01,390.86,389.45,390.63,230250.0,389.2969,390.1454,388.7379,389.9158,230250.0
2025-03-04 14:45:00,390.63,391.24,389.46,389.51,123713.0,389.9158,390.5247,388.7479,388.7978,123713.0
2025-03-04 14:50:00,389.56,390.22,389.43,389.69,90900.0,388.8477,389.5065,388.718,388.9775,90900.0
2025-03-04 14:55:00,389.61,390.6,389.61,390.35,102987.0,388.8977,389.8858,388.8977,389.6363,102987.0
2025-03-04 15:00:00,390.38,390.95,390.08,390.37,95675.0,389.6662,390.2352,389.3668,389.6563,95675.0
2025-03-04 15:05:00,390.29,391.87,390.19,391.84,223014.0,389.5764,391.1535,389.4766,391.1236,223014.0
2025-03-04 15:10:00,391.81,392.58,391.14,392.12,219010.0,391.0936,391.8622,390.4249,391.4031,219010.0
2025-03-04 15:15:00,392.07,392.26,391.58,392.02,106125.0,391.3532,391.5428,390.8641,391.3032,106125.0
2025-03-04 15:20:00,392.02,392.35,391.8,392.11,155703.0,391.3032,391.6326,391.0837,391.3931,155703.0
2025-03-04 15:25:00,392.11,392.37,391.76,391.9,140989.0,391.3931,391.6526,391.0437,391.1835,140989.0
2025-03-04 15:30:00,391.82,392.03,390.08,390.41,152023.0,391.1036,391.3132,389.3668,389.6962,152023.0
2025-03-04 15:35:00,390.4,390.82,389.91,390.0,148171.0,389.6862,390.1054,389.1971,389.2869,148171.0
2025-03-04 15:40:00,389.99,390.66,389.2,390.24,119482.0,389.277,389.9457,388.4884,389.5265,119482.0
2025-03-04 15:45:00,390.24,390.85,389.18,389.25,140948.0,389.5265,390.1354,388.4684,388.5383,140948.0
2025-03-04 15:50:00,389.19,389.2,387.08,388.11,377807.0,388.4784,388.4884,386.3723,387.4004,377807.0
2025-03-04 15:55:00,388.05,388.99,387.58,388.72,710850.0,387.3405,388.2788,386.8714,388.0093,710850.0
2025-03-05 09:30:00,389.39,392.31,388.89,391.46,639394.0,388.6781,391.5927,388.179,390.7443,639394.0
2025-03-05 09:35:00,391.47,391.76,389.75,390.51,246003.0,390.7543,391.0437,389.0374,389.796,246003.0
2025-03-05 09:40:00,390.45,391.82,390.35,391.34,253761.0,389.7361,391.1036,389.6363,390.6245,253761.0
2025-03-05 09:45:00,391.38,391.95,390.68,390.69,150721.0,390.6644,391.2334,389.9657,389.9757,150721.0
2025-03-05 09:50:00,390.67,391.33,389.86,390.07,122172.0,389.9557,390.6145,389.1472,389.3568,122172.0
2025-03-05 09:55:00,390.05,390.49,388.81,389.15,137235.0,389.3369,389.776,388.0991,388.4385,137235.0
2025-03-05 10:00:00,389.88,391.7,389.31,391.0,228461.0,389.1672,390.9838,388.5982,390.2851,228461.0
2025-03-05 10:05:00,391.08,392.39,390.79,392.08,172422.0,390.365,391.6726,390.0755,391.3631,172422.0
2025-03-05 10:10:00,391.98,392.7,391.7,392.35,120107.0,391.2633,391.982,390.9838,391.6326,120107.0
2025-03-05 10:15:00,392.35,393.18,391.74,392.21,158075.0,391.6326,392.4611,391.0238,391.4929,158075.0
2025-03-05 10:20:00,392.21,392.65,391.32,391.9,143742.0,391.4929,391.9321,390.6045,391.1835,143742.0
2025-03-05 10:25:00,391.87,392.04,391.07,391.54,100365.0,391.1535,391.3232,390.355,390.8241,100365.0
2025-03-05 10:30:00,391.58,392.19,391.22,391.83,99517.0,390.8641,391.4729,390.5047,391.1136,99517.0
2025-03-05 10:35:00,391.75,393.09,391.75,392.79,86232.0,391.0337,392.3713,391.0337,392.0718,86232.0
2025-03-05 10:40:00,392.89,392.92,391.51,392.39,83217.0,392.1717,392.2016,390.7942,391.6726,83217.0
2025-03-05 10:45:00,392.31,392.79,391.85,392.17,94465.0,391.5927,392.0718,391.1336,391.453,94465.0
2025-03-05 10:50:00,392.09,392.69,391.3,392.48,57526.0,391.3731,391.972,390.5846,391.7624,57526.0
2025-03-05 10:55:00,392.57,393.36,392.3,392.5,109008.0,391.8522,392.6408,391.5827,391.7824,109008.0
2025-03-05 11:00:00,392.49,392.52,391.67,391.9,80572.0,391.7724,391.8023,390.9539,391.1835,80572.0
2025-03-05 11:05:00,391.98,392.1,391.4,391.42,125438.0,391.2633,391.3831,390.6844,390.7043,125438.0
2025-03-05 11:10:00,391.42,391.47,390.12,391.27,97597.0,390.7043,390.7543,389.4067,390.5546,97597.0
2025-03-05 11:15:00,391.21,391.43,390.6,390.88,69468.0,390.4947,390.7143,389.8858,390.1653,69468.0
2025-03-05 11:20:00,390.95,391.77,390.58,391.63,84983.0,390.2352,391.0537,389.8659,390.914,84983.0
2025-03-05 11:25:00,391.75,392.15,391.14,392.05,69367.0,391.0337,391.433,390.4249,391.3332,69367.0
2025-03-05 11:30:00,392.09,392.09,391.35,391.69,80781.0,391.3731,391.3731,390.6345,390.9739,80781.0
2025-03-05 11:35:00,391.74,392.46,391.5,392.12,134292.0,391.0238,391.7424,390.7842,391.4031,134292.0
2025-03-05 11:40:00,392.07,392.11,390.6,390.94,50600.0,391.3532,391.3931,389.8858,390.2252,50600.0
2025-03-05 11:45:00,391.04,391.31,390.74,390.83,79572.0,390.325,390.5945,390.0256,390.1154,79572.0
2025-03-05 11:50:00,390.79,391.02,390.32,390.98,43187.0,390.0755,390.3051,389.6064,390.2651,43187.0
2025-03-05 11:55:00,390.98,392.75,390.76,392.12,147872.0,390.2651,392.0319,390.0456,391.4031,147872.0
2025-03-05 12:00:00,392.1,393.1,392.04,392.22,121650.0,391.3831,392.3813,391.3232,391.5029,121650.0
2025-03-05 12:05:00,392.24,393.35,392.15,393.31,79992.0,391.5228,392.6308,391.433,392.5909,79992.0
2025-03-05 12:10:00,393.27,393.34,392.78,393.1,80189.0,392.551,392.6208,392.0619,392.3813,80189.0
2025-03-05 12:15:00,393.16,393.74,393.07,393.32,85689.0,392.4412,393.0201,392.3513,392.6009,85689.0
2025-03-05 12:20:00,393.29,394.41,393.05,394.31,93330.0,392.5709,393.6889,392.3314,393.5891,93330.0
2025-03-05 12:25:00,394.35,394.78,393.98,394.77,111210.0,393.629,394.0582,393.2597,394.0482,111210.0
2025-03-05 12:30:00,394.74,395.14,394.65,394.79,110168.0,394.0183,394.4175,393.9284,394.0682,110168.0
2025-03-05 12:35:00,394.82,395.27,394.6,394.97,84983.0,394.0981,394.5473,393.8785,394.2479,84983.0
2025-03-05 12:40:00,394.98,395.2,394.83,394.99,108925.0,394.2578,394.4774,394.1081,394.2678,108925.0
2025-03-05 12:45:00,394.94,395.3,394.3,395.19,115361.0,394.2179,394.5773,393.5791,394.4675,115361.0
2025-03-05 12:50:00,395.21,396.63,395.18,396.17,221323.0,394.4874,395.9048,394.4575,395.4457,221323.0
2025-03-05 12:55:00,396.14,396.95,396.11,396.91,97623.0,395.4157,396.2242,395.3858,396.1843,97623.0
2025-03-05 13:00:00,396.94,396.94,396.25,396.46,83605.0,396.2143,396.2143,395.5255,395.7351,83605.0
2025-03-05 13:05:00,396.36,396.95,394.48,394.95,154030.0,395.6353,396.2242,393.7588,394.2279,154030.0
2025-03-05 13:10:00,394.87,396.82,394.86,396.63,140678.0,394.148,396.0945,394.1381,395.9048,140678.0
2025-03-05 13:15:00,396.57,397.17,396.33,396.7,136781.0,395.8449,396.4438,395.6054,395.9747,136781.0
2025-03-05 13:20:00,396.68,396.93,395.77,395.97,83587.0,395.9547,396.2043,395.0464,395.246,83587.0
2025-03-05 13:25:00,395.97,395.98,395.3,395.54,68140.0,395.246,395.256,394.5773,394.8168,68140.0
2025-03-05 13:30:00,395.54,395.54,394.25,395.17,103353.0,394.8168,394.8168,393.5292,394.4475,103353.0
2025-03-05 13:35:00,395.13,395.5,394.77,395.39,79997.0,394.4076,394.7769,394.0482,394.6671,79997.0
2025-03-05 13:40:00,395.41,395.42,394.49,394.68,45626.0,394.6871,394.697,393.7687,393.9584,45626.0
2025-03-05 13:45:00,394.74,395.45,394.74,395.36,54467.0,394.0183,394.727,394.0183,394.6371,54467.0
2025-03-05 13:50:00,395.35,396.36,395.25,396.3,101881.0,394.6272,395.6353,394.5273,395.5754,101881.0
2025-03-05 13:55:00,396.27,396.81,396.1,396.7,81821.0,395.5455,396.0845,395.3758,395.9747,81821.0
2025-03-05 14:00:00,396.7,397.73,396.25,397.63,156536.0,395.9747,397.0028,395.5255,396.903,156536.0
2025-03-05 14:05:00,397.63,398.87,397.59,398.69,216041.0,396.903,398.1407,396.8631,397.9611,216041.0
2025-03-05 14:10:00,398.7,399.15,398.22,399.02,223549.0,397.971,398.4202,397.4919,398.2904,223549.0
2025-03-05 14:15:00,399.13,399.36,398.56,398.67,139421.0,398.4002,398.6298,397.8313,397.9411,139421.0
2025-03-05 14:20:00,398.68,399.37,398.45,399.24,137534.0,397.9511,398.6398,397.7215,398.51,137534.0
2025-03-05 14:25:00,399.27,399.28,398.48,398.54,141356.0,398.54,398.55,397.7514,397.8113,141356.0
2025-03-05 14:30:00,398.59,398.94,398.32,398.4,108053.0,397.8612,398.2106,397.5917,397.6716,108053.0
2025-03-05 14:35:00,398.44,398.66,397.38,398.25,133276.0,397.7115,397.9311,396.6534,397.5219,133276.0
2025-03-05 14:40:00,398.26,399.14,398.26,398.87,168086.0,397.5318,398.4102,397.5318,398.1407,168086.0
2025-03-05 14:45:00,398.88,399.76,398.79,399.62,155770.0,398.1507,399.0291,398.0609,398.8894,155770.0
2025-03-05 14:50:00,399.64,399.8,399.26,399.6,81511.0,398.9093,399.069,398.53,398.8694,81511.0
2025-03-05 14:55:00,399.56,399.99,399.34,399.82,204692.0,398.8295,399.2587,398.6099,399.089,204692.0
2025-03-05 15:00:00,399.84,401.32,399.83,401.1,330593.0,399.109,400.5862,399.099,400.3666,330593.0
2025-03-05 15:05:00,401.1,401.67,400.83,401.64,245397.0,400.3666,400.9356,400.0971,400.9057,245397.0
2025-03-05 15:10:00,401.61,401.61,400.91,401.18,187403.0,400.8757,400.8757,400.177,400.4465,187403.0
2025-03-05 15:15:00,401.2,401.28,399.39,400.23,163503.0,400.4665,400.5463,398.6598,399.4982,163503.0
2025-03-05 15:20:00,400.28,400.75,399.9,400.37,182880.0,399.5481,400.0173,399.1688,399.638,182880.0
2025-03-05 15:25:00,400.42,401.04,400.4,400.84,117619.0,399.6879,400.3068,399.6679,400.1071,117619.0
2025-03-05 15:30:00,400.84,400.84,399.9,400.36,166976.0,400.1071,400.1071,399.1688,399.628,166976.0
2025-03-05 15:35:00,400.36,400.51,399.9,400.48,121640.0,399.628,399.7777,399.1688,399.7478,121640.0
2025-03-05 15:40:00,400.43,400.79,400.25,400.58,121471.0,399.6979,400.0572,399.5182,399.8476,121471.0
2025-03-05 15:45:00,400.58,400.68,400.0,400.5,159653.0,399.8476,399.9474,399.2687,399.7677,159653.0
2025-03-05 15:50:00,400.5,401.67,398.88,401.44,430986.0,399.7677,400.9356,398.1507,400.706,430986.0
2025-03-05 15:55:00,401.47,401.55,400.65,401.14,915987.0,400.736,400.8158,399.9175,400.4066,915987.0
2025-03-06 09:30:00,394.04,397.66,393.29,397.42,869110.0,393.3196,396.9329,392.5709,396.6934,869110.0
2025-03-06 09:35:00,397.41,397.87,396.3,397.4,338602.0,396.6834,397.1426,395.5754,396.6734,338602.0
2025-03-06 09:40:00,397.38,397.56,396.14,396.64,247138.0,396.6534,396.8331,395.4157,395.9148,247138.0
2025-03-06 09:45:00,396.67,397.82,396.55,397.48,211773.0,395.9447,397.0926,395.825,396.7533,211773.0
2025-03-06 09:50:00,397.5,398.12,397.24,397.29,143540.0,396.7732,397.3921,396.5137,396.5636,143540.0
2025-03-06 09:55:00,397.34,397.56,396.83,397.27,125613.0,396.6135,396.8331,396.1045,396.5436,125613.0
2025-03-06 10:00:00,397.24,399.09,396.86,398.66,188422.0,396.5137,398.3603,396.1344,397.9311,188422.0
2025-03-06 10:05:00,398.67,400.35,398.57,399.64,230092.0,397.9411,399.618,397.8413,398.9093,230092.0
2025-03-06 10:10:00,399.64,400.5,399.27,400.24,164650.0,398.9093,399.7677,398.54,399.5082,164650.0
2025-03-06 10:15:00,400.24,401.59,400.14,401.2,280040.0,399.5082,400.8558,399.4084,400.4665,280040.0
2025-03-06 10:20:00,401.2,402.15,400.97,401.75,216372.0,400.4665,401.4147,400.2369,401.0155,216372.0
2025-03-06 10:25:00,401.73,401.76,400.91,401.23,128280.0,400.9955,401.0254,400.177,400.4964,128280.0
2025-03-06 10:30:00,401.22,401.48,400.46,400.91,116255.0,400.4864,400.746,399.7278,400.177,116255.0
2025-03-06 10:35:00,400.87,401.9,400.74,401.83,124071.0,400.1371,401.1652,400.0073,401.0953,124071.0
2025-03-06 10:40:00,401.91,402.04,401.06,401.34,96919.0,401.1752,401.3049,400.3267,400.6062,96919.0
2025-03-06 10:45:00,401.28,401.49,400.5,400.72,112214.0,400.5463,400.7559,399.7677,399.9873,112214.0
2025-03-06 10:50:00,400.68,400.72,399.9,399.93,164625.0,399.9474,399.9873,399.1688,399.1988,164625.0
2025-03-06 10:55:00,399.93,400.34,399.46,400.3,104590.0,399.1988,399.608,398.7296,399.5681,104590.0
2025-03-06 11:00:00,400.34,401.17,400.33,400.88,77260.0,399.608,400.4365,399.5981,400.147,77260.0
2025-03-06 11:05:00,400.88,401.77,400.41,401.77,79505.0,400.147,401.0354,399.6779,401.0354,79505.0
2025-03-06 11:10:00,401.67,401.91,401.03,401.34,144685.0,400.9356,401.1752,400.2968,400.6062,144685.0
2025-03-06 11:15:00,401.29,401.32,400.53,400.55,79859.0,400.5563,400.5862,399.7977,399.8177,79859.0
2025-03-06 11:20:00,400.5,400.75,399.0,400.06,101827.0,399.7677,400.0173,398.2705,399.3285,101827.0
2025-03-06 11:25:00,400.16,400.48,398.78,399.87,236451.0,399.4284,399.7478,398.0509,399.1389,236451.0
2025-03-06 11:30:00,399.88,400.9,399.57,400.56,136078.0,399.1489,400.167,398.8394,399.8276,136078.0
2025-03-06 11:35:00,400.56,400.63,398.51,398.51,157260.0,399.8276,399.8975,397.7814,397.7814,157260.0
2025-03-06 11:40:00,398.59,398.74,397.87,398.33,77867.0,397.8612,398.011,397.1426,397.6017,77867.0
2025-03-06 11:45:00,398.31,398.6,397.73,397.88,58872.0,397.5817,397.8712,397.0028,397.1525,58872.0
2025-03-06 11:50:00,397.86,397.88,397.06,397.42,79177.0,397.1326,397.1525,396.334,396.6934,79177.0
2025-03-06 11:55:00,397.37,397.52,396.61,396.68,80833.0,396.6435,396.7932,395.8849,395.9547,80833.0
2025-03-06 12:00:00,396.67,397.12,395.57,395.74,125678.0,395.9447,396.3939,394.8468,395.0164,125678.0
2025-03-06 12:05:00,395.73,396.43,395.32,396.36,95443.0,395.0065,395.7052,394.5972,395.6353,95443.0
2025-03-06 12:10:00,396.39,396.4,395.63,395.67,144046.0,395.6653,395.6752,394.9066,394.9466,144046.0
2025-03-06 12:15:00,395.66,395.99,395.41,395.76,66871.0,394.9366,395.266,394.6871,395.0364,66871.0
2025-03-06 12:20:00,395.69,396.66,395.69,396.09,77347.0,394.9665,395.9348,394.9665,395.3658,77347.0
2025-03-06 12:25:00,396.13,396.16,395.11,395.64,95707.0,395.4057,395.4357,394.3876,394.9166,95707.0
2025-03-06 12:30:00,395.69,396.5,395.61,396.14,62776.0,394.9665,395.7751,394.8867,395.4157,62776.0
2025-03-06 12:35:00,396.1,396.2,395.5,395.73,69107.0,395.3758,395.4756,394.7769,395.0065,69107.0
2025-03-06 12:40:00,395.71,396.47,395.6,396.03,86173.0,394.9865,395.7451,394.8767,395.3059,86173.0
2025-03-06 12:45:00,396.03,396.12,395.3,395.6,86572.0,395.3059,395.3958,394.5773,394.8767,86572.0
2025-03-06 12:50:00,395.66,396.49,395.66,396.48,77469.0,394.9366,395.7651,394.9366,395.7551,77469.0
2025-03-06 12:55:00,396.44,397.86,396.39,397.47,99990.0,395.7152,397.1326,395.6653,396.7433,99990.0
2025-03-06 13:00:00,397.38,397.46,396.8,397.21,97743.0,396.6534,396.7333,396.0745,396.4838,97743.0
2025-03-06 13:05:00,397.21,397.67,396.97,397.18,78530.0,396.4838,396.9429,396.2442,396.4538,78530.0
2025-03-06 13:10:00,397.26,397.85,396.97,397.65,77109.0,396.5337,397.1226,396.2442,396.923,77109.0
2025-03-06 13:15:00,397.62,398.2,397.57,398.09,79472.0,396.893,397.4719,396.8431,397.3622,79472.0
2025-03-06 13:20:00,398.07,398.25,397.75,397.98,53212.0,397.3422,397.5219,397.0228,397.2524,53212.0
2025-03-06 13:25:00,397.92,398.14,396.97,397.23,83157.0,397.1925,397.4121,396.2442,396.5037,83157.0
2025-03-06 13:30:00,397.2,397.59,396.99,397.13,122764.0,396.4738,396.8631,396.2642,396.4039,122764.0
2025-03-06 13:35:00,397.16,397.29,396.1,396.16,68797.0,396.4339,396.5636,395.3758,395.4357,68797.0
2025-03-06 13:40:00,396.08,396.62,395.92,396.56,101608.0,395.3558,395.8948,395.1961,395.8349,101608.0
2025-03-06 13:45:00,396.56,397.31,396.31,396.89,87686.0,395.8349,396.5836,395.5854,396.1643,87686.0
2025-03-06 13:50:00,396.84,397.3,396.7,396.76,88333.0,396.1144,396.5736,395.9747,396.0346,88333.0
2025-03-06 13:55:00,396.76,397.05,396.6,396.83,57850.0,396.0346,396.3241,395.8749,396.1045,57850.0
2025-03-06 14:00:00,396.82,396.94,395.5,395.74,79388.0,396.0945,396.2143,394.7769,395.0164,79388.0
2025-03-06 14:05:00,395.75,396.3,395.66,396.07,99822.0,395.0264,395.5754,394.9366,395.3458,99822.0
2025-03-06 14:10:00,396.04,396.54,395.73,395.74,75456.0,395.3159,395.815,395.0065,395.0164,75456.0
2025-03-06 14:15:00,395.74,396.21,395.36,395.49,116023.0,395.0164,395.4856,394.6371,394.7669,116023.0
2025-03-06 14:20:00,395.48,395.85,395.37,395.72,57230.0,394.7569,395.1262,394.6471,394.9965,57230.0
2025-03-06 14:25:00,395.72,395.75,394.88,395.3,88800.0,394.9965,395.0264,394.158,394.5773,88800.0
2025-03-06 14:30:00,395.3,395.5,394.56,394.62,95085.0,394.5773,394.7769,393.8386,393.8985,95085.0
2025-03-06 14:35:00,394.65,395.12,394.29,394.31,116319.0,393.9284,394.3976,393.5691,393.5891,116319.0
2025-03-06 14:40:00,394.34,394.91,394.22,394.74,153018.0,393.619,394.188,393.4992,394.0183,153018.0
2025-03-06 14:45:00,394.73,396.81,394.71,396.45,269144.0,394.0083,396.0845,393.9883,395.7251,269144.0
2025-03-06 14:50:00,396.44,397.1,396.0,396.0,239733.0,395.7152,396.374,395.276,395.276,239733.0
2025-03-06 14:55:00,395.96,396.0,394.83,395.06,88277.0,395.236,395.276,394.1081,394.3377,88277.0
2025-03-06 15:00:00,394.98,395.86,394.61,395.19,101710.0,394.2578,395.1362,393.8885,394.4675,101710.0
2025-03-06 15:05:00,395.17,396.24,395.01,395.47,87647.0,394.4475,395.5155,394.2878,394.7469,87647.0
2025-03-06 15:10:00,395.44,396.06,395.37,395.9,128131.0,394.717,395.3359,394.6471,395.1762,128131.0
2025-03-06 15:15:00,395.89,396.33,395.58,396.3,87859.0,395.1662,395.6054,394.8567,395.5754,87859.0
2025-03-06 15:20:00,396.27,396.59,395.33,395.69,120391.0,395.5455,395.8649,394.6072,394.9665,120391.0
2025-03-06 15:25:00,395.72,397.0,395.52,396.92,179236.0,394.9965,396.2741,394.7968,396.1943,179236.0
2025-03-06 15:30:00,396.88,397.91,396.67,396.72,165091.0,396.1544,397.1825,395.9447,395.9947,165091.0
2025-03-06 15:35:00,396.76,397.3,395.9,395.94,114996.0,396.0346,396.5736,395.1762,395.2161,114996.0
2025-03-06 15:40:00,395.9,396.16,395.2,395.37,177825.0,395.1762,395.4357,394.4774,394.6471,177825.0
2025-03-06 15:45:00,395.32,395.92,394.94,395.85,175223.0,394.5972,395.1961,394.2179,395.1262,175223.0
2025-03-06 15:50:00,395.92,397.24,395.64,397.08,258312.0,395.1961,396.5137,394.9166,396.354,258312.0
2025-03-06 15:55:00,397.11,397.56,396.59,397.03,454118.0,396.3839,396.8331,395.8649,396.3041,454118.0
2025-03-07 09:30:00,392.4,393.67,390.9,393.53,690579.0,391.6826,392.9502,390.1853,392.8105,690579.0
2025-03-07 09:35:00,393.5,394.19,392.38,392.76,179156.0,392.7805,393.4693,391.6626,392.0419,179156.0
2025-03-07 09:40:00,392.77,394.26,392.76,393.89,291078.0,392.0519,393.5392,392.0419,393.1698,291078.0
2025-03-07 09:45:00,393.77,394.43,393.07,394.4,170565.0,393.05,393.7088,392.3513,393.6789,170565.0
2025-03-07 09:50:00,394.4,394.73,394.01,394.43,171672.0,393.6789,394.0083,393.2896,393.7088,171672.0
2025-03-07 09:55:00,394.44,394.8,392.34,392.44,182286.0,393.7188,394.0782,391.6227,391.7225,182286.0
2025-03-07 10:00:00,392.49,392.86,391.5,392.43,243414.0,391.7724,392.1417,390.7842,391.7125,243414.0
2025-03-07 10:05:00,392.4,393.97,392.12,393.65,112654.0,391.6826,393.2497,391.4031,392.9303,112654.0
2025-03-07 10:10:00,393.79,393.82,392.57,393.05,151116.0,393.07,393.1,391.8522,392.3314,151116.0
2025-03-07 10:15:00,393.05,393.06,391.53,392.12,163464.0,392.3314,392.3413,390.8141,391.4031,163464.0
2025-03-07 10:20:00,392.16,392.92,392.01,392.6,217732.0,391.443,392.2016,391.2933,391.8822,217732.0
2025-03-07 10:25:00,392.5,392.56,391.25,391.39,137693.0,391.7824,391.8423,390.5347,390.6744,137693.0
2025-03-07 10:30:00,391.38,391.39,388.84,389.11,301207.0,390.6644,390.6744,388.1291,388.3986,301207.0
2025-03-07 10:35:00,389.04,389.61,388.81,389.2,131289.0,388.3287,388.8977,388.0991,388.4884,131289.0
2025-03-07 10:40:00,389.16,389.24,388.33,388.9,178866.0,388.4485,388.5283,387.62,388.189,178866.0
2025-03-07 10:45:00,388.94,391.81,388.49,390.69,194696.0,388.2289,391.0936,387.7797,389.9757,194696.0
2025-03-07 10:50:00,390.75,391.48,389.91,390.92,127234.0,390.0356,390.7642,389.1971,390.2053,127234.0
2025-03-07 10:55:00,390.84,391.23,390.12,390.8,100329.0,390.1254,390.5147,389.4067,390.0855,100329.0
2025-03-07 11:00:00,390.75,390.75,389.48,389.95,96675.0,390.0356,390.0356,388.7679,389.237,96675.0
2025-03-07 11:05:00,389.97,390.56,389.46,389.92,100597.0,389.257,389.8459,388.7479,389.2071,100597.0
2025-03-07 11:10:00,389.93,390.22,389.32,389.7,76634.0,389.2171,389.5065,388.6082,388.9875,76634.0
2025-03-07 11:15:00,389.73,389.81,388.72,388.8,83596.0,389.0174,389.0973,388.0093,388.0891,83596.0
2025-03-07 11:20:00,388.84,389.06,388.13,388.33,118600.0,388.1291,388.3487,387.4204,387.62,118600.0
2025-03-07 11:25:00,388.33,388.4,387.37,387.9,165288.0,387.62,387.6899,386.6618,387.1908,165288.0
2025-03-07 11:30:00,387.97,388.3,387.12,387.12,147489.0,387.2607,387.59,386.4122,386.4122,147489.0
2025-03-07 11:35:00,387.24,387.32,386.67,386.9,150195.0,386.532,386.6118,385.963,386.1926,150195.0
2025-03-07 11:40:00,386.8,386.92,385.98,386.69,164906.0,386.0928,386.2126,385.2743,385.983,164906.0
2025-03-07 11:45:00,386.67,386.81,386.02,386.5,150163.0,385.963,386.1028,385.3142,385.7933,150163.0
2025-03-07 11:50:00,386.49,386.7,385.81,386.42,128497.0,385.7834,385.993,385.1046,385.7135,128497.0
2025-03-07 11:55:00,386.43,386.78,386.2,386.54,144020.0,385.7235,386.0728,385.4939,385.8333,144020.0
2025-03-07 12:00:00,386.6,388.01,386.6,387.16,140354.0,385.8932,387.3006,385.8932,386.4521,140354.0
2025-03-07 12:05:00,387.16,387.49,385.78,386.17,99609.0,386.4521,386.7815,385.0747,385.4639,99609.0
2025-03-07 12:10:00,386.18,386.45,385.54,386.31,137072.0,385.4739,385.7434,384.8351,385.6037,137072.0
2025-03-07 12:15:00,386.31,386.44,385.65,385.82,88840.0,385.6037,385.7335,384.9449,385.1146,88840.0
2025-03-07 12:20:00,385.83,387.02,385.77,386.96,108827.0,385.1246,386.3124,385.0647,386.2525,108827.0
2025-03-07 12:25:00,386.95,387.73,386.78,387.73,83891.0,386.2425,387.0211,386.0728,387.0211,83891.0
2025-03-07 12:30:00,387.74,388.68,387.12,388.53,143203.0,387.0311,387.9694,386.4122,387.8196,143203.0
2025-03-07 12:35:00,388.5,389.12,388.1,388.42,104247.0,387.7897,388.4086,387.3904,387.7098,104247.0
2025-03-07 12:40:00,388.34,389.41,388.3,389.38,80763.0,387.63,388.698,387.59,388.6681,80763.0
2025-03-07 12:45:00,389.38,389.94,388.98,389.13,95385.0,388.6681,389.2271,388.2688,388.4185,95385.0
2025-03-07 12:50:00,389.11,390.29,389.02,390.25,109810.0,388.3986,389.5764,388.3087,389.5365,109810.0
2025-03-07 12:55:00,390.25,390.49,388.03,388.32,103445.0,389.5365,389.776,387.3205,387.61,103445.0
2025-03-07 13:00:00,388.35,390.46,388.29,390.4,107324.0,387.64,389.7461,387.5801,389.6862,107324.0
2025-03-07 13:05:00,390.36,391.19,390.1,390.32,101019.0,389.6463,390.4748,389.3868,389.6064,101019.0
2025-03-07 13:10:00,390.32,390.39,389.14,390.16,79650.0,389.6064,389.6762,388.4285,389.4466,79650.0
2025-03-07 13:15:00,390.11,390.34,389.68,390.24,69628.0,389.3967,389.6263,388.9675,389.5265,69628.0
2025-03-07 13:20:00,390.18,390.82,389.92,390.09,104392.0,389.4666,390.1054,389.2071,389.3768,104392.0
2025-03-07 13:25:00,390.03,390.43,389.78,390.1,69476.0,389.3169,389.7162,389.0673,389.3868,69476.0
2025-03-07 13:30:00,390.06,390.73,389.81,390.38,66908.0,389.3468,390.0156,389.0973,389.6662,66908.0
2025-03-07 13:35:00,390.33,391.43,390.06,391.34,94639.0,389.6163,390.7143,389.3468,390.6245,94639.0
2025-03-07 13:40:00,391.27,391.84,390.62,391.24,76995.0,390.5546,391.1236,389.9058,390.5247,76995.0
2025-03-07 13:45:00,391.26,391.43,390.76,390.96,114337.0,390.5446,390.7143,390.0456,390.2452,114337.0
2025-03-07 13:50:00,390.98,391.72,390.75,391.65,100818.0,390.2651,391.0038,390.0356,390.9339,100818.0
2025-03-07 13:55:00,391.69,391.77,391.11,391.75,57281.0,390.9739,391.0537,390.3949,391.0337,57281.0
2025-03-07 14:00:00,391.78,392.41,391.54,392.37,126135.0,391.0637,391.6925,390.8241,391.6526,126135.0
2025-03-07 14:05:00,392.37,392.37,391.39,391.56,135445.0,391.6526,391.6526,390.6744,390.8441,135445.0
2025-03-07 14:10:00,391.6,392.63,391.6,392.43,81564.0,390.884,391.9121,390.884,391.7125,81564.0
2025-03-07 14:15:00,392.46,393.24,392.37,393.11,88638.0,391.7424,392.521,391.6526,392.3913,88638.0
2025-03-07 14:20:00,393.11,394.14,393.11,394.02,129590.0,392.3913,393.4194,392.3913,393.2996,129590.0
2025-03-07 14:25:00,394.0,394.09,393.07,393.59,82945.0,393.2796,393.3695,392.3513,392.8704,82945.0
2025-03-07 14:30:00,393.66,394.16,393.45,393.86,84577.0,392.9402,393.4393,392.7306,393.1399,84577.0
2025-03-07 14:35:00,393.86,394.27,393.14,394.06,87989.0,393.1399,393.5491,392.4212,393.3395,87989.0
2025-03-07 14:40:00,394.15,394.25,393.13,393.37,63523.0,393.4294,393.5292,392.4112,392.6508,63523.0
2025-03-07 14:45:00,393.32,393.32,392.53,392.81,89847.0,392.6009,392.6009,391.8123,392.0918,89847.0
2025-03-07 14:50:00,392.77,393.06,392.56,392.84,92165.0,392.0519,392.3413,391.8423,392.1217,92165.0
2025-03-07 14:55:00,392.91,393.36,392.83,393.1,56565.0,392.1916,392.6408,392.1118,392.3813,56565.0
2025-03-07 15:00:00,393.06,393.06,392.3,392.54,104091.0,392.3413,392.3413,391.5827,391.8223,104091.0
2025-03-07 15:05:00,392.54,393.44,392.5,393.28,103264.0,391.8223,392.7207,391.7824,392.5609,103264.0
2025-03-07 15:10:00,393.28,393.6,392.76,392.85,60818.0,392.5609,392.8804,392.0419,392.1317,60818.0
2025-03-07 15:15:00,392.77,393.07,391.89,392.98,64644.0,392.0519,392.3513,391.1735,392.2615,64644.0
2025-03-07 15:20:00,392.97,392.97,391.94,392.05,61651.0,392.2515,392.2515,391.2234,391.3332,61651.0
2025-03-07 15:25:00,392.03,392.61,391.94,392.42,74673.0,391.3132,391.8922,391.2234,391.7025,74673.0
2025-03-07 15:30:00,392.37,392.71,391.94,392.71,96129.0,391.6526,391.992,391.2234,391.992,96129.0
2025-03-07 15:35:00,392.67,392.78,390.73,390.95,134301.0,391.9521,392.0619,390.0156,390.2352,134301.0
2025-03-07 15:40:00,390.97,391.85,390.35,391.81,109120.0,390.2552,391.1336,389.6363,391.0936,109120.0
2025-03-07 15:45:00,391.77,392.4,391.58,392.25,130152.0,391.0537,391.6826,390.8641,391.5328,130152.0
2025-03-07 15:50:00,392.22,393.3,391.37,393.19,232335.0,391.5029,392.5809,390.6544,392.4711,232335.0
2025-03-07 15:55:00,393.25,394.24,393.12,393.32,878875.0,392.531,393.5192,392.4012,392.6009,878875.0
2025-03-10 09:30:00,385.71,385.98,383.56,384.5,793477.0,385.0048,385.2743,382.8587,383.797,793477.0
2025-03-10 09:35:00,384.5,386.34,384.5,385.57,239590.0,383.797,385.6336,383.797,384.865,239590.0
2025-03-10 09:40:00,385.58,386.03,384.0,384.6,285694.0,384.875,385.3242,383.2979,383.8968,285694.0
2025-03-10 09:45:00,384.61,385.14,383.58,384.31,222944.0,383.9068,384.4358,382.8787,383.6073,222944.0
2025-03-10 09:50:00,384.36,385.05,383.3,384.02,201909.0,383.6573,384.346,382.5992,383.3179,201909.0
2025-03-10 09:55:00,384.1,385.94,384.1,385.22,213936.0,383.3977,385.2344,383.3977,384.5157,213936.0
2025-03-10 10:00:00,385.24,385.24,384.31,384.86,267167.0,384.5356,384.5356,383.6073,384.1563,267167.0
2025-03-10 10:05:00,384.9,385.76,384.55,385.44,207291.0,384.1963,385.0547,383.8469,384.7353,207291.0
2025-03-10 10:10:00,385.54,386.0,385.06,385.88,203084.0,384.8351,385.2943,384.356,385.1745,203084.0
2025-03-10 10:15:00,385.82,386.4,385.39,385.98,166291.0,385.1146,385.6935,384.6854,385.2743,166291.0
2025-03-10 10:20:00,386.1,386.24,384.99,385.87,115705.0,385.3941,385.5338,384.2861,385.1645,115705.0
2025-03-10 10:25:00,385.8,386.08,384.87,384.95,98795.0,385.0946,385.3741,384.1663,384.2462,98795.0
2025-03-10 10:30:00,384.89,385.7,384.06,384.49,204117.0,384.1863,384.9948,383.3578,383.787,204117.0
2025-03-10 10:35:00,384.57,384.75,383.65,384.02,234595.0,383.8669,384.0465,382.9486,383.3179,234595.0
2025-03-10 10:40:00,384.07,384.4,382.89,383.03,237517.0,383.3678,383.6972,382.1899,382.3297,237517.0
2025-03-10 10:45:00,382.91,383.14,382.33,382.59,206184.0,382.2099,382.4395,381.631,381.8905,206184.0
2025-03-10 10:50:00,382.59,382.64,381.36,381.53,237516.0,381.8905,381.9404,380.6627,380.8324,237516.0
2025-03-10 10:55:00,381.54,381.64,379.48,379.77,448606.0,380.8424,380.9422,378.7862,379.0756,448606.0
2025-03-10 11:00:00,379.75,380.63,379.17,379.45,499893.0,379.0557,379.9341,378.4767,378.7562,499893.0
2025-03-10 11:05:00,379.41,380.7,378.91,380.53,467206.0,378.7163,380.0039,378.2172,379.8343,467206.0
2025-03-10 11:10:00,380.54,381.83,380.0,381.6,157689.0,379.8442,381.1319,379.3052,380.9023,157689.0
2025-03-10 11:15:00,381.55,381.84,380.03,380.35,186168.0,380.8524,381.1419,379.3352,379.6546,186168.0
2025-03-10 11:20:00,380.3,381.84,379.88,381.31,165490.0,379.6047,381.1419,379.1854,380.6128,165490.0
2025-03-10 11:25:00,381.25,381.79,380.54,380.68,206402.0,380.5529,381.092,379.8442,379.984,206402.0
2025-03-10 11:30:00,380.73,381.18,380.26,380.8,223180.0,380.0339,380.4831,379.5647,380.1038,223180.0
2025-03-10 11:35:00,380.77,381.89,380.67,381.57,158598.0,380.0738,381.1918,379.974,380.8724,158598.0
2025-03-10 11:40:00,381.57,381.81,380.85,381.43,245110.0,380.8724,381.1119,380.1537,380.7326,245110.0
2025-03-10 11:45:00,381.49,382.2,381.01,381.93,149353.0,380.7925,381.5012,380.3134,381.2317,149353.0
2025-03-10 11:50:00,381.89,382.01,381.05,381.18,208708.0,381.1918,381.3116,380.3533,380.4831,208708.0
2025-03-10 11:55:00,381.18,381.18,380.21,380.88,241138.0,380.4831,380.4831,379.5148,380.1836,241138.0
2025-03-10 12:00:00,380.81,381.36,380.75,381.12,185406.0,380.1137,380.6627,380.0539,380.4232,185406.0
2025-03-10 12:05:00,381.08,381.65,380.89,381.3,107068.0,380.3833,380.9522,380.1936,380.6028,107068.0
2025-03-10 12:10:00,381.4,382.41,381.3,382.4,95075.0,380.7027,381.7108,380.6028,381.7008,95075.0
2025-03-10 12:15:00,382.36,382.4,381.06,381.14,95838.0,381.6609,381.7008,380.3633,380.4431,95838.0
2025-03-10 12:20:00,381.2,381.41,380.66,381.36,127645.0,380.503,380.7126,379.964,380.6627,127645.0
2025-03-10 12:25:00,381.33,382.1,381.33,381.93,78618.0,380.6328,381.4014,380.6328,381.2317,78618.0
2025-03-10 12:30:00,381.99,382.64,381.69,382.48,150849.0,381.2916,381.9404,380.9921,381.7807,150849.0
2025-03-10 12:35:00,382.46,382.47,380.73,380.74,130700.0,381.7607,381.7707,380.0339,380.0439,130700.0
2025-03-10 12:40:00,380.74,381.13,380.15,380.3,121760.0,380.0439,380.4332,379.455,379.6047,121760.0
2025-03-10 12:45:00,380.3,380.94,380.21,380.5,157092.0,379.6047,380.2435,379.5148,379.8043,157092.0
2025-03-10 12:50:00,380.56,381.58,380.46,380.91,90532.0,379.8642,380.8823,379.7644,380.2136,90532.0
2025-03-10 12:55:00,380.95,381.46,380.6,380.93,99903.0,380.2535,380.7626,379.9041,380.2335,99903.0
2025-03-10 13:00:00,380.9,381.33,380.28,380.79,94332.0,380.2036,380.6328,379.5847,380.0938,94332.0
2025-03-10 13:05:00,380.79,381.0,380.36,380.7,80233.0,380.0938,380.3034,379.6646,380.0039,80233.0
2025-03-10 13:10:00,380.62,381.0,379.95,380.84,169627.0,379.9241,380.3034,379.2553,380.1437,169627.0
2025-03-10 13:15:00,380.8,381.16,380.43,380.63,109736.0,380.1038,380.4631,379.7344,379.9341,109736.0
2025-03-10 13:20:00,380.63,381.33,380.57,381.09,148878.0,379.9341,380.6328,379.8742,380.3932,148878.0
2025-03-10 13:25:00,381.04,381.18,380.37,380.5,85702.0,380.3433,380.4831,379.6745,379.8043,85702.0
2025-03-10 13:30:00,380.52,380.72,379.78,379.83,91321.0,379.8243,380.0239,379.0856,379.1355,91321.0
2025-03-10 13:35:00,379.8,379.98,379.04,379.43,148630.0,379.1056,379.2853,378.347,378.7363,148630.0
2025-03-10 13:40:00,379.54,379.84,379.25,379.43,103098.0,378.8461,379.1455,378.5566,378.7363,103098.0
2025-03-10 13:45:00,379.43,379.95,378.9,379.44,73869.0,378.7363,379.2553,378.2072,378.7462,73869.0
2025-03-10 13:50:00,379.59,379.86,378.93,379.75,121816.0,378.896,379.1655,378.2372,379.0557,121816.0
2025-03-10 13:55:00,379.74,379.88,379.21,379.43,106817.0,379.0457,379.1854,378.5167,378.7363,106817.0
2025-03-10 14:00:00,379.39,379.62,379.01,379.2,101204.0,378.6963,378.9259,378.317,378.5067,101204.0
2025-03-10 14:05:00,379.24,379.28,378.22,378.86,163044.0,378.5466,378.5865,377.5285,378.1673,163044.0
2025-03-10 14:10:00,378.9,380.21,378.86,379.36,167839.0,378.2072,379.5148,378.1673,378.6664,167839.0
2025-03-10 14:15:00,379.41,379.93,379.25,379.38,134881.0,378.7163,379.2354,378.5566,378.6864,134881.0
2025-03-10 14:20:00,379.44,379.92,379.37,379.86,95853.0,378.7462,379.2254,378.6764,379.1655,95853.0
2025-03-10 14:25:00,379.83,380.04,379.4,379.91,77900.0,379.1355,379.3452,378.7063,379.2154,77900.0
2025-03-10 14:30:00,379.91,380.24,379.62,379.72,110069.0,379.2154,379.5448,378.9259,379.0257,110069.0
2025-03-10 14:35:00,379.74,379.82,379.3,379.36,53305.0,379.0457,379.1256,378.6065,378.6664,53305.0
2025-03-10 14:40:00,379.36,379.81,379.13,379.74,104471.0,378.6664,379.1156,378.4368,379.0457,104471.0
2025-03-10 14:45:00,379.69,380.03,379.45,379.66,85729.0,378.9958,379.3352,378.7562,378.9658,85729.0
2025-03-10 14:50:00,379.66,379.89,379.05,379.1,66074.0,378.9658,379.1954,378.357,378.4069,66074.0
2025-03-10 14:55:00,379.13,379.14,378.59,378.68,127132.0,378.4368,378.4468,377.8978,377.9876,127132.0
2025-03-10 15:00:00,378.66,379.07,378.05,378.29,109402.0,377.9677,378.3769,377.3588,377.5984,109402.0
2025-03-10 15:05:00,378.26,378.69,377.22,377.37,228098.0,377.5684,377.9976,376.5303,376.68,228098.0
2025-03-10 15:10:00,377.44,378.33,377.31,378.24,294347.0,376.7499,377.6383,376.6201,377.5484,294347.0
2025-03-10 15:15:00,378.18,378.82,377.94,378.59,318156.0,377.4886,378.1274,377.249,377.8978,318156.0
2025-03-10 15:20:00,378.61,378.98,378.31,378.88,272454.0,377.9178,378.2871,377.6183,378.1873,272454.0
2025-03-10 15:25:00,378.88,379.4,378.4,378.44,281737.0,378.1873,378.7063,377.7082,377.7481,281737.0
2025-03-10 15:30:00,378.41,380.34,378.4,380.16,293409.0,377.7181,379.6446,377.7082,379.4649,293409.0
2025-03-10 15:35:00,380.09,380.34,379.06,380.08,289678.0,379.3951,379.6446,378.3669,379.3851,289678.0
2025-03-10 15:40:00,380.03,380.17,378.67,378.7,333922.0,379.3352,379.4749,377.9777,378.0076,333922.0
2025-03-10 15:45:00,378.66,380.22,378.4,380.0,282330.0,377.9677,379.5248,377.7082,379.3052,282330.0
2025-03-10 15:50:00,380.05,380.75,378.86,379.53,404935.0,379.3551,380.0539,378.1673,378.8361,404935.0
2025-03-10 15:55:00,379.55,380.8,379.13,380.27,1041015.0,378.856,380.1038,378.4368,379.5747,1041015.0
2025-03-11 09:30:00,378.91,381.16,378.68,380.38,855605.0,378.2172,380.4631,377.9876,379.6845,855605.0
2025-03-11 09:35:00,380.44,381.3,379.34,380.97,263005.0,379.7444,380.6028,378.6464,380.2735,263005.0
2025-03-11 09:40:00,380.93,381.86,380.09,381.1,226451.0,380.2335,381.1618,379.3951,380.4032,226451.0
2025-03-11 09:45:00,381.17,381.77,380.6,381.55,212563.0,380.4731,381.072,379.9041,380.8524,212563.0
2025-03-11 09:50:00,381.55,382.66,380.89,381.16,245381.0,380.8524,381.9604,380.1936,380.4631,245381.0
2025-03-11 09:55:00,381.22,381.87,380.77,381.51,258471.0,380.523,381.1718,380.0738,380.8125,258471.0
2025-03-11 10:00:00,381.5,383.42,380.21,380.81,409352.0,380.8025,382.719,379.5148,380.1137,409352.0
2025-03-11 10:05:00,380.81,383.66,380.63,383.53,288828.0,380.1137,382.9585,379.9341,382.8288,288828.0
2025-03-11 10:10:00,383.53,383.63,381.83,382.26,231460.0,382.8288,382.9286,381.1319,381.5611,231460.0
2025-03-11 10:15:00,382.31,383.45,381.89,382.83,282437.0,381.611,382.7489,381.1918,382.1301,282437.0
2025-03-11 10:20:00,382.81,383.89,382.76,383.15,279138.0,382.1101,383.1881,382.0602,382.4495,279138.0
2025-03-11 10:25:00,383.19,383.31,382.3,383.0,280238.0,382.4894,382.6092,381.601,382.2997,280238.0
2025-03-11 10:30:00,382.96,384.18,382.77,383.44,302961.0,382.2598,383.4776,382.0702,382.7389,302961.0
2025-03-11 10:35:00,383.49,384.42,382.63,383.15,253361.0,382.7888,383.7171,381.9304,382.4495,253361.0
2025-03-11 10:40:00,383.15,383.8,382.33,382.99,184706.0,382.4495,383.0983,381.631,382.2898,184706.0
2025-03-11 10:45:00,383.0,383.96,381.68,382.18,187146.0,382.2997,383.258,380.9822,381.4812,187146.0
2025-03-11 10:50:00,382.08,383.39,381.8,383.39,242035.0,381.3814,382.689,381.1019,382.689,242035.0
2025-03-11 10:55:00,383.39,383.79,381.88,382.13,147889.0,382.689,383.0883,381.1818,381.4313,147889.0
2025-03-11 11:00:00,382.1,383.08,381.76,382.02,186817.0,381.4014,382.3796,381.062,381.3215,186817.0
2025-03-11 11:05:00,382.02,385.22,382.01,384.98,222508.0,381.3215,384.5157,381.3116,384.2761,222508.0
2025-03-11 11:10:00,384.96,386.0,384.59,385.04,178290.0,384.2562,385.2943,383.8868,384.336,178290.0
2025-03-11 11:15:00,385.05,385.8,383.84,384.22,149431.0,384.346,385.0946,383.1382,383.5175,149431.0
2025-03-11 11:20:00,384.12,384.57,383.03,383.25,115889.0,383.4177,383.8669,382.3297,382.5493,115889.0
2025-03-11 11:25:00,383.19,384.12,382.89,382.94,101741.0,382.4894,383.4177,382.1899,382.2398,101741.0
2025-03-11 11:30:00,382.95,383.89,382.68,383.19,109909.0,382.2498,383.1881,381.9803,382.4894,109909.0
2025-03-11 11:35:00,383.19,383.53,382.23,383.02,107946.0,382.4894,382.8288,381.5311,382.3197,107946.0
2025-03-11 11:40:00,382.95,383.9,382.89,383.25,139386.0,382.2498,383.1981,382.1899,382.5493,139386.0
2025-03-11 11:45:00,383.24,383.45,382.07,383.02,98938.0,382.5393,382.7489,381.3714,382.3197,98938.0
2025-03-11 11:50:00,383.04,383.39,382.75,383.09,84375.0,382.3397,382.689,382.0502,382.3896,84375.0
2025-03-11 11:55:00,383.06,383.38,381.78,382.0,119600.0,382.3596,382.679,381.082,381.3016,119600.0
2025-03-11 12:00:00,381.94,381.94,381.06,381.34,79957.0,381.2417,381.2417,380.3633,380.6428,79957.0
2025-03-11 12:05:00,381.28,381.82,380.32,380.62,126788.0,380.5829,381.1219,379.6246,379.9241,126788.0
2025-03-11 12:10:00,380.55,380.64,379.56,379.84,124442.0,379.8542,379.9441,378.866,379.1455,124442.0
2025-03-11 12:15:00,379.83,380.64,379.7,380.6,162436.0,379.1355,379.9441,379.0058,379.9041,162436.0
2025-03-11 12:20:00,380.53,381.36,380.39,381.08,70946.0,379.8343,380.6627,379.6945,380.3833,70946.0
2025-03-11 12:25:00,381.09,381.75,380.84,381.18,115569.0,380.3932,381.052,380.1437,380.4831,115569.0
2025-03-11 12:30:00,381.27,381.72,380.98,381.5,85508.0,380.5729,381.0221,380.2834,380.8025,85508.0
2025-03-11 12:35:00,381.34,381.79,380.58,380.67,67030.0,380.6428,381.092,379.8842,379.974,67030.0
2025-03-11 12:40:00,380.67,381.36,380.07,380.36,56407.0,379.974,380.6627,379.3751,379.6646,56407.0
2025-03-11 12:45:00,380.42,380.66,380.07,380.46,64414.0,379.7245,379.964,379.3751,379.7644,64414.0
2025-03-11 12:50:00,380.46,380.49,378.93,379.35,93370.0,379.7644,379.7943,378.2372,378.6564,93370.0
2025-03-11 12:55:00,379.34,379.7,378.78,379.43,86522.0,378.6464,379.0058,378.0875,378.7363,86522.0
2025-03-11 13:00:00,379.34,379.52,378.72,378.89,116551.0,378.6464,378.8261,378.0276,378.1973,116551.0
2025-03-11 13:05:00,378.89,379.24,378.72,379.07,87324.0,378.1973,378.5466,378.0276,378.3769,87324.0
2025-03-11 13:10:00,379.11,379.34,378.76,378.82,50771.0,378.4169,378.6464,378.0675,378.1274,50771.0
2025-03-11 13:15:00,378.87,379.25,378.61,378.78,104654.0,378.1773,378.5566,377.9178,378.0875,104654.0
2025-03-11 13:20:00,378.74,378.86,377.13,377.51,192249.0,378.0475,378.1673,376.4405,376.8198,192249.0
2025-03-11 13:25:00,377.54,377.72,376.91,377.21,180736.0,376.8497,377.0294,376.2209,376.5203,180736.0
2025-03-11 13:30:00,377.16,378.36,377.05,377.4,141949.0,376.4704,377.6682,376.3606,376.71,141949.0
2025-03-11 13:35:00,377.42,378.11,377.11,377.96,95104.0,376.7299,377.4187,376.4205,377.269,95104.0
2025-03-11 13:40:00,378.0,378.8,377.94,378.73,84400.0,377.3089,378.1074,377.249,378.0375,84400.0
2025-03-11 13:45:00,378.72,379.83,378.61,379.36,87167.0,378.0276,379.1355,377.9178,378.6664,87167.0
2025-03-11 13:50:00,379.31,379.76,378.85,379.23,74867.0,378.6165,379.0657,378.1573,378.5366,74867.0
2025-03-11 13:55:00,379.27,379.43,378.32,379.08,135657.0,378.5766,378.7363,377.6283,378.3869,135657.0
2025-03-11 14:00:00,379.05,381.21,379.02,380.93,169216.0,378.357,380.513,378.327,380.2335,169216.0
2025-03-11 14:05:00,380.91,381.29,380.39,380.88,96539.0,380.2136,380.5929,379.6945,380.1836,96539.0
2025-03-11 14:10:00,380.86,381.87,380.86,381.66,73682.0,380.1637,381.1718,380.1637,380.9622,73682.0
2025-03-11 14:15:00,381.67,381.76,381.18,381.67,60702.0,380.9722,381.062,380.4831,380.9722,60702.0
2025-03-11 14:20:00,381.61,382.57,381.37,381.74,95112.0,380.9123,381.8705,380.6727,381.042,95112.0
2025-03-11 14:25:00,381.68,382.0,381.26,381.8,79690.0,380.9822,381.3016,380.5629,381.1019,79690.0
2025-03-11 14:30:00,381.81,382.1,381.25,381.57,92410.0,381.1119,381.4014,380.5529,380.8724,92410.0
2025-03-11 14:35:00,381.6,382.45,381.28,382.2,58797.0,380.9023,381.7507,380.5829,381.5012,58797.0
2025-03-11 14:40:00,382.34,383.51,382.16,383.28,165336.0,381.6409,382.8088,381.4613,382.5792,165336.0
2025-03-11 14:45:00,383.28,383.94,382.88,383.83,175894.0,382.5792,383.238,382.18,383.1282,175894.0
2025-03-11 14:50:00,383.85,384.61,383.64,383.91,224106.0,383.1482,383.9068,382.9386,383.2081,224106.0
2025-03-11 14:55:00,383.9,384.3,383.57,384.0,201603.0,383.1981,383.5974,382.8687,383.2979,201603.0
2025-03-11 15:00:00,383.88,384.18,383.09,383.8,151863.0,383.1781,383.4776,382.3896,383.0983,151863.0
2025-03-11 15:05:00,383.85,385.39,383.85,385.1,223986.0,383.1482,384.6854,383.1482,384.3959,223986.0
2025-03-11 15:10:00,385.05,385.07,384.17,384.25,153851.0,384.346,384.366,383.4676,383.5475,153851.0
2025-03-11 15:15:00,384.22,384.27,383.25,383.67,93864.0,383.5175,383.5674,382.5493,382.9685,93864.0
2025-03-11 15:20:00,383.74,384.3,382.34,382.46,92823.0,383.0384,383.5974,381.6409,381.7607,92823.0
2025-03-11 15:25:00,382.52,383.6,382.34,383.12,110132.0,381.8206,382.8986,381.6409,382.4195,110132.0
2025-03-11 15:30:00,383.18,383.38,382.42,382.48,75634.0,382.4794,382.679,381.7208,381.7807,75634.0
2025-03-11 15:35:00,382.51,383.2,382.14,382.41,109053.0,381.8106,382.4994,381.4413,381.7108,109053.0
2025-03-11 15:40:00,382.38,382.99,382.0,382.86,104458.0,381.6809,382.2898,381.3016,382.16,104458.0
2025-03-11 15:45:00,382.81,383.34,382.38,383.26,75802.0,382.1101,382.6391,381.6809,382.5593,75802.0
2025-03-11 15:50:00,383.2,383.2,380.85,381.68,231186.0,382.4994,382.4994,380.1537,380.9822,231186.0
2025-03-11 15:55:00,381.74,381.8,380.18,380.22,707438.0,381.042,381.1019,379.4849,379.5248,707438.0
2025-03-12 09:30:00,382.95,384.84,381.62,384.04,795433.0,382.2498,384.1364,380.9223,383.3378,795433.0
2025-03-12 09:35:00,384.09,384.55,381.32,381.66,388294.0,383.3877,383.8469,380.6228,380.9622,388294.0
2025-03-12 09:40:00,381.78,382.11,380.16,380.45,309091.0,381.082,381.4114,379.4649,379.7544,309091.0
2025-03-12 09:45:00,380.64,381.09,379.41,380.31,226964.0,379.9441,380.3932,378.7163,379.6147,226964.0
2025-03-12 09:50:00,380.31,381.62,380.2,380.29,146194.0,379.6147,380.9223,379.5049,379.5947,146194.0
2025-03-12 09:55:00,380.29,381.24,379.61,381.05,197762.0,379.5947,380.543,378.9159,380.3533,197762.0
2025-03-12 10:00:00,381.0,381.1,379.41,380.71,222323.0,380.3034,380.4032,378.7163,380.0139,222323.0
2025-03-12 10:05:00,380.75,381.59,380.7,381.41,236823.0,380.0539,380.8923,380.0039,380.7126,236823.0
2025-03-12 10:10:00,381.41,381.7,379.92,380.1,146780.0,380.7126,381.0021,379.2254,379.405,146780.0
2025-03-12 10:15:00,380.1,380.35,379.44,380.12,116129.0,379.405,379.6546,378.7462,379.425,116129.0
2025-03-12 10:20:00,380.12,380.72,379.73,380.05,120484.0,379.425,380.0239,379.0357,379.3551,120484.0
2025-03-12 10:25:00,380.03,380.86,380.03,380.49,115750.0,379.3352,380.1637,379.3352,379.7943,115750.0
2025-03-12 10:30:00,380.48,380.99,379.87,380.46,117230.0,379.7843,380.2934,379.1755,379.7644,117230.0
2025-03-12 10:35:00,380.4,381.09,380.23,380.89,94511.0,379.7045,380.3932,379.5348,380.1936,94511.0
2025-03-12 10:40:00,380.9,381.35,380.57,381.13,143451.0,380.2036,380.6528,379.8742,380.4332,143451.0
2025-03-12 10:45:00,381.12,381.19,380.36,380.77,148391.0,380.4232,380.493,379.6646,380.0738,148391.0
2025-03-12 10:50:00,380.72,381.05,380.2,380.94,109360.0,380.0239,380.3533,379.5049,380.2435,109360.0
2025-03-12 10:55:00,380.9,380.92,379.61,379.75,128408.0,380.2036,380.2235,378.9159,379.0557,128408.0
2025-03-12 11:00:00,379.76,379.92,379.06,379.35,147544.0,379.0657,379.2254,378.3669,378.6564,147544.0
2025-03-12 11:05:00,379.38,380.06,378.95,379.75,114243.0,378.6864,379.3651,378.2571,379.0557,114243.0
2025-03-12 11:10:00,379.77,380.25,379.37,380.19,81587.0,379.0756,379.5548,378.6764,379.4949,81587.0
2025-03-12 11:15:00,380.19,381.09,379.68,380.87,147036.0,379.4949,380.3932,378.9858,380.1736,147036.0
2025-03-12 11:20:00,380.87,381.85,380.68,381.73,132424.0,380.1736,381.1518,379.984,381.0321,132424.0
2025-03-12 11:25:00,381.68,382.12,381.26,381.57,104226.0,380.9822,381.4213,380.5629,380.8724,104226.0
2025-03-12 11:30:00,381.65,382.25,381.29,381.69,83543.0,380.9522,381.5511,380.5929,380.9921,83543.0
2025-03-12 11:35:00,381.75,382.52,381.74,382.25,110803.0,381.052,381.8206,381.042,381.5511,110803.0
2025-03-12 11:40:00,382.25,382.59,382.05,382.39,93713.0,381.5511,381.8905,381.3515,381.6909,93713.0
2025-03-12 11:45:00,382.41,382.91,382.12,382.54,117769.0,381.7108,382.2099,381.4213,381.8406,117769.0
2025-03-12 11:50:00,382.59,383.25,382.49,383.06,80421.0,381.8905,382.5493,381.7907,382.3596,80421.0
2025-03-12 11:55:00,383.1,383.18,382.27,383.13,90896.0,382.3996,382.4794,381.5711,382.4295,90896.0
2025-03-12 12:00:00,383.13,383.29,382.69,383.13,82539.0,382.4295,382.5892,381.9903,382.4295,82539.0
2025-03-12 12:05:00,383.14,383.66,383.0,383.58,144866.0,382.4395,382.9585,382.2997,382.8787,144866.0
2025-03-12 12:10:00,383.52,384.27,383.09,384.22,123705.0,382.8188,383.5674,382.3896,383.5175,123705.0
2025-03-12 12:15:00,384.27,384.44,383.73,384.44,106856.0,383.5674,383.7371,383.0284,383.7371,106856.0
2025-03-12 12:20:00,384.42,384.76,383.99,384.09,96223.0,383.7171,384.0565,383.2879,383.3877,96223.0
2025-03-12 12:25:00,384.12,384.43,383.71,384.06,136730.0,383.4177,383.7271,383.0084,383.3578,136730.0
2025-03-12 12:30:00,384.15,384.89,384.15,384.87,78923.0,383.4476,384.1863,383.4476,384.1663,78923.0
2025-03-12 12:35:00,384.89,385.22,384.31,384.32,170190.0,384.1863,384.5157,383.6073,383.6173,170190.0
2025-03-12 12:40:00,384.27,384.28,382.88,383.05,111517.0,383.5674,383.5774,382.18,382.3496,111517.0
2025-03-12 12:45:00,383.09,384.35,383.01,384.28,71367.0,382.3896,383.6473,382.3097,383.5774,71367.0
2025-03-12 12:50:00,384.34,384.77,384.05,384.38,74626.0,383.6373,384.0665,383.3478,383.6772,74626.0
2025-03-12 12:55:00,384.49,384.59,383.39,383.43,66989.0,383.787,383.8868,382.689,382.729,66989.0
2025-03-12 13:00:00,383.46,383.7,383.11,383.5,62125.0,382.7589,382.9985,382.4095,382.7988,62125.0
2025-03-12 13:05:00,383.46,383.72,383.01,383.69,77834.0,382.7589,383.0184,382.3097,382.9885,77834.0
2025-03-12 13:10:00,383.69,384.09,383.31,384.02,76238.0,382.9885,383.3877,382.6092,383.3179,76238.0
2025-03-12 13:15:00,384.01,384.06,383.19,383.78,52606.0,383.3079,383.3578,382.4894,383.0783,52606.0
2025-03-12 13:20:00,383.81,384.17,383.65,384.0,51679.0,383.1083,383.4676,382.9486,383.2979,51679.0
2025-03-12 13:25:00,383.93,384.22,383.62,384.15,57744.0,383.228,383.5175,382.9186,383.4476,57744.0
2025-03-12 13:30:00,384.1,384.38,383.78,384.01,54417.0,383.3977,383.6772,383.0783,383.3079,54417.0
2025-03-12 13:35:00,384.05,384.33,383.6,383.7,85936.0,383.3478,383.6273,382.8986,382.9985,85936.0
2025-03-12 13:40:00,383.67,383.96,383.5,383.72,86523.0,382.9685,383.258,382.7988,383.0184,86523.0
2025-03-12 13:45:00,383.7,384.12,383.09,383.2,120946.0,382.9985,383.4177,382.3896,382.4994,120946.0
2025-03-12 13:50:00,383.25,383.35,382.25,382.4,145435.0,382.5493,382.6491,381.5511,381.7008,145435.0
2025-03-12 13:55:00,382.42,382.42,381.55,381.55,91991.0,381.7208,381.7208,380.8524,380.8524,91991.0
2025-03-12 14:00:00,381.59,382.83,381.46,382.22,148261.0,380.8923,382.1301,380.7626,381.5212,148261.0
2025-03-12 14:05:00,382.19,382.29,381.82,382.1,127756.0,381.4912,381.591,381.1219,381.4014,127756.0
2025-03-12 14:10:00,382.11,382.55,382.01,382.33,90087.0,381.4114,381.8506,381.3116,381.631,90087.0
2025-03-12 14:15:00,382.29,382.37,381.87,382.23,125643.0,381.591,381.6709,381.1718,381.5311,125643.0
2025-03-12 14:20:00,382.29,382.6,381.73,382.01,79689.0,381.591,381.9005,381.0321,381.3116,79689.0
2025-03-12 14:25:00,382.0,382.85,381.81,382.79,67892.0,381.3016,382.15,381.1119,382.0901,67892.0
2025-03-12 14:30:00,382.82,383.0,382.51,382.73,81540.0,382.1201,382.2997,381.8106,382.0302,81540.0
2025-03-12 14:35:00,382.76,383.19,382.58,383.14,131380.0,382.0602,382.4894,381.8805,382.4395,131380.0
2025-03-12 14:40:00,383.14,383.88,383.02,383.82,110381.0,382.4395,383.1781,382.3197,383.1182,110381.0
2025-03-12 14:45:00,383.82,385.0,383.75,384.97,149531.0,383.1182,384.2961,383.0484,384.2661,149531.0
2025-03-12 14:50:00,384.92,384.94,383.95,384.38,89290.0,384.2162,384.2362,383.248,383.6772,89290.0
2025-03-12 14:55:00,384.36,384.63,383.92,384.51,89135.0,383.6573,383.9268,383.2181,383.807,89135.0
2025-03-12 15:00:00,384.5,384.5,383.72,383.89,108284.0,383.797,383.797,383.0184,383.1881,108284.0
2025-03-12 15:05:00,383.94,384.09,383.68,383.96,77274.0,383.238,383.3877,382.9785,383.258,77274.0
2025-03-12 15:10:00,383.93,384.26,383.81,384.0,67181.0,383.228,383.5574,383.1083,383.2979,67181.0
2025-03-12 15:15:00,384.0,384.21,380.6,383.15,1075824.0,383.2979,383.5075,379.9041,382.4495,1075824.0
2025-03-12 15:20:00,383.16,383.86,382.5,382.86,319167.0,382.4594,383.1582,381.8007,382.16,319167.0
2025-03-12 15:25:00,382.86,384.0,382.79,383.27,209853.0,382.16,383.2979,382.0901,382.5692,209853.0
2025-03-12 15:30:00,383.31,384.3,383.3,383.62,225476.0,382.6092,383.5974,382.5992,382.9186,225476.0
2025-03-12 15:35:00,383.58,383.61,382.54,382.77,131777.0,382.8787,382.9086,381.8406,382.0702,131777.0
2025-03-12 15:40:00,382.76,383.37,382.37,383.25,137801.0,382.0602,382.6691,381.6709,382.5493,137801.0
2025-03-12 15:45:00,383.3,383.94,383.13,383.83,173632.0,382.5992,383.238,382.4295,383.1282,173632.0
2025-03-12 15:50:00,383.83,383.95,382.65,383.58,305173.0,383.1282,383.248,381.9504,382.8787,305173.0
2025-03-12 15:55:00,383.58,384.35,383.2,383.28,673385.0,382.8787,383.6473,382.4994,382.5792,673385.0
2025-03-13 09:30:00,383.25,385.32,382.54,384.49,773095.0,382.5493,384.6155,381.8406,383.787,773095.0
2025-03-13 09:35:00,384.42,384.42,382.63,383.22,163866.0,383.7171,383.7171,381.9304,382.5193,163866.0
2025-03-13 09:40:00,383.13,383.31,381.71,381.77,145997.0,382.4295,382.6092,381.0121,381.072,145997.0
2025-03-13 09:45:00,381.75,382.77,381.48,381.65,213898.0,381.052,382.0702,380.7825,380.9522,213898.0
2025-03-13 09:50:00,381.71,382.07,380.9,381.03,240658.0,381.0121,381.3714,380.2036,380.3333,240658.0
2025-03-13 09:55:00,381.03,381.37,380.08,380.48,163409.0,380.3333,380.6727,379.3851,379.7843,163409.0
2025-03-13 10:00:00,380.52,381.89,380.1,381.81,137341.0,379.8243,381.1918,379.405,381.1119,137341.0
2025-03-13 10:05:00,381.84,383.29,381.84,382.77,230047.0,381.1419,382.5892,381.1419,382.0702,230047.0
2025-03-13 10:10:00,382.82,383.36,382.48,383.26,159700.0,382.1201,382.6591,381.7807,382.5593,159700.0
2025-03-13 10:15:00,383.26,384.1,383.13,383.64,138599.0,382.5593,383.3977,382.4295,382.9386,138599.0
2025-03-13 10:20:00,383.52,383.89,383.03,383.49,116166.0,382.8188,383.1881,382.3297,382.7888,116166.0
2025-03-13 10:25:00,383.54,383.78,382.39,382.48,91982.0,382.8388,383.0783,381.6909,381.7807,91982.0
2025-03-13 10:30:00,382.51,383.07,381.82,381.99,93305.0,381.8106,382.3696,381.1219,381.2916,93305.0
2025-03-13 10:35:00,382.02,382.23,381.2,381.52,139002.0,381.3215,381.5311,380.503,380.8224,139002.0
2025-03-13 10:40:00,381.49,381.72,381.12,381.37,99543.0,380.7925,381.0221,380.4232,380.6727,99543.0
2025-03-13 10:45:00,381.35,381.67,380.97,381.3,80843.0,380.6528,380.9722,380.2735,380.6028,80843.0
2025-03-13 10:50:00,381.33,382.75,381.27,382.4,78975.0,380.6328,382.0502,380.5729,381.7008,78975.0
2025-03-13 10:55:00,382.36,382.58,381.72,382.06,99766.0,381.6609,381.8805,381.0221,381.3615,99766.0
2025-03-13 11:00:00,382.06,382.84,382.06,382.44,283760.0,381.3615,382.14,381.3615,381.7408,283760.0
2025-03-13 11:05:00,382.42,382.68,381.39,381.44,109600.0,381.7208,381.9803,380.6927,380.7426,109600.0
2025-03-13 11:10:00,381.47,381.66,381.09,381.21,67403.0,380.7725,380.9622,380.3932,380.513,67403.0
2025-03-13 11:15:00,381.26,381.26,380.67,380.81,88365.0,380.5629,380.5629,379.974,380.1137,88365.0
2025-03-13 11:20:00,380.77,380.77,380.05,380.42,105327.0,380.0738,380.0738,379.3551,379.7245,105327.0
2025-03-13 11:25:00,380.41,380.64,379.65,379.81,129193.0,379.7145,379.9441,378.9559,379.1156,129193.0
2025-03-13 11:30:00,379.78,380.25,379.68,380.12,70957.0,379.0856,379.5548,378.9858,379.425,70957.0
2025-03-13 11:35:00,380.12,380.12,378.9,379.19,106899.0,379.425,379.425,378.2072,378.4967,106899.0
2025-03-13 11:40:00,379.23,380.53,378.85,379.97,165192.0,378.5366,379.8343,378.1573,379.2753,165192.0
2025-03-13 11:45:00,379.94,380.3,379.46,380.18,85184.0,379.2453,379.6047,378.7662,379.4849,85184.0
2025-03-13 11:50:00,380.19,380.27,379.5,379.62,95971.0,379.4949,379.5747,378.8061,378.9259,95971.0
2025-03-13 11:55:00,379.62,379.75,379.23,379.34,99962.0,378.9259,379.0557,378.5366,378.6464,99962.0
2025-03-13 12:00:00,379.37,379.92,379.1,379.75,179167.0,378.6764,379.2254,378.4069,379.0557,179167.0
2025-03-13 12:05:00,379.78,380.32,379.06,380.23,96673.0,379.0856,379.6246,378.3669,379.5348,96673.0
2025-03-13 12:10:00,380.22,380.22,379.15,379.22,125024.0,379.5248,379.5248,378.4568,378.5267,125024.0
2025-03-13 12:15:00,379.24,379.54,379.01,379.4,119962.0,378.5466,378.8461,378.317,378.7063,119962.0
2025-03-13 12:20:00,379.39,379.69,378.92,379.05,177526.0,378.6963,378.9958,378.2272,378.357,177526.0
2025-03-13 12:25:00,379.09,379.39,378.68,379.29,116663.0,378.3969,378.6963,377.9876,378.5965,116663.0
2025-03-13 12:30:00,379.28,380.18,379.04,380.12,119309.0,378.5865,379.4849,378.347,379.425,119309.0
2025-03-13 12:35:00,380.12,380.72,379.77,380.5,124138.0,379.425,380.0239,379.0756,379.8043,124138.0
2025-03-13 12:40:00,380.49,380.62,379.44,379.54,110682.0,379.7943,379.9241,378.7462,378.8461,110682.0
2025-03-13 12:45:00,379.53,379.64,378.18,378.53,126656.0,378.8361,378.9459,377.4886,377.8379,126656.0
2025-03-13 12:50:00,378.57,379.64,378.34,379.08,118048.0,377.8778,378.9459,377.6483,378.3869,118048.0
2025-03-13 12:55:00,379.15,379.72,378.74,379.62,81229.0,378.4568,379.0257,378.0475,378.9259,81229.0
2025-03-13 13:00:00,379.61,379.81,379.01,379.55,66226.0,378.9159,379.1156,378.317,378.856,66226.0
2025-03-13 13:05:00,379.59,379.93,379.03,379.04,49711.0,378.896,379.2354,378.337,378.347,49711.0
2025-03-13 13:10:00,379.0,379.09,378.5,378.73,96962.0,378.3071,378.3969,377.808,378.0375,96962.0
2025-03-13 13:15:00,378.66,378.71,378.05,378.16,87562.0,377.9677,378.0176,377.3588,377.4686,87562.0
2025-03-13 13:20:00,378.18,378.81,378.05,378.4,96675.0,377.4886,378.1174,377.3588,377.7082,96675.0
2025-03-13 13:25:00,378.33,379.03,378.33,378.72,74109.0,377.6383,378.337,377.6383,378.0276,74109.0
2025-03-13 13:30:00,378.67,378.82,378.03,378.03,61102.0,377.9777,378.1274,377.3388,377.3388,61102.0
2025-03-13 13:35:00,378.02,378.32,377.85,378.02,84251.0,377.3288,377.6283,377.1592,377.3288,84251.0
2025-03-13 13:40:00,378.05,378.41,377.87,377.9,57156.0,377.3588,377.7181,377.1791,377.2091,57156.0
2025-03-13 13:45:00,377.94,378.33,377.82,378.06,86508.0,377.249,377.6383,377.1292,377.3688,86508.0
2025-03-13 13:50:00,378.09,378.47,377.98,378.47,68487.0,377.3987,377.778,377.2889,377.778,68487.0
2025-03-13 13:55:00,378.47,378.47,377.8,377.99,61023.0,377.778,377.778,377.1092,377.2989,61023.0
2025-03-13 14:00:00,377.95,378.89,377.88,378.67,90582.0,377.259,378.1973,377.1891,377.9777,90582.0
2025-03-13 14:05:00,378.69,379.17,378.52,378.88,105666.0,377.9976,378.4767,377.8279,378.1873,105666.0
2025-03-13 14:10:00,378.85,379.71,378.8,379.47,72746.0,378.1573,379.0158,378.1074,378.7762,72746.0
2025-03-13 14:15:00,379.43,379.45,378.76,378.98,64090.0,378.7363,378.7562,378.0675,378.2871,64090.0
2025-03-13 14:20:00,378.94,379.66,378.81,379.53,62548.0,378.2472,378.9658,378.1174,378.8361,62548.0
2025-03-13 14:25:00,379.6,380.02,379.54,380.02,78438.0,378.906,379.3252,378.8461,379.3252,78438.0
2025-03-13 14:30:00,380.01,380.01,379.42,379.42,114237.0,379.3152,379.3152,378.7263,378.7263,114237.0
2025-03-13 14:35:00,379.44,380.06,379.43,379.93,64166.0,378.7462,379.3651,378.7363,379.2354,64166.0
2025-03-13 14:40:00,379.9,380.36,379.77,380.28,53958.0,379.2054,379.6646,379.0756,379.5847,53958.0
2025-03-13 14:45:00,380.26,380.4,379.88,380.12,71973.0,379.5647,379.7045,379.1854,379.425,71973.0
2025-03-13 14:50:00,380.13,380.16,379.34,379.81,67174.0,379.435,379.4649,378.6464,379.1156,67174.0
2025-03-13 14:55:00,379.8,380.11,379.56,380.04,60373.0,379.1056,379.415,378.866,379.3452,60373.0
2025-03-13 15:00:00,379.99,380.51,379.69,379.84,109404.0,379.2952,379.8143,378.9958,379.1455,109404.0
2025-03-13 15:05:00,379.84,379.84,378.91,379.15,79272.0,379.1455,379.1455,378.2172,378.4568,79272.0
2025-03-13 15:10:00,379.08,379.5,379.01,379.35,114112.0,378.3869,378.8061,378.317,378.6564,114112.0
2025-03-13 15:15:00,379.38,379.64,379.28,379.61,78888.0,378.6864,378.9459,378.5865,378.9159,78888.0
2025-03-13 15:20:00,379.54,379.57,379.13,379.24,64308.0,378.8461,378.876,378.4368,378.5466,64308.0
2025-03-13 15:25:00,379.2,379.24,378.36,378.77,113042.0,378.5067,378.5466,377.6682,378.0775,113042.0
2025-03-13 15:30:00,378.79,379.0,378.4,378.82,112859.0,378.0974,378.3071,377.7082,378.1274,112859.0
2025-03-13 15:35:00,378.78,378.79,377.85,377.87,117629.0,378.0875,378.0974,377.1592,377.1791,117629.0
2025-03-13 15:40:00,377.85,378.29,377.61,378.21,140025.0,377.1592,377.5984,376.9196,377.5185,140025.0
2025-03-13 15:45:00,378.21,378.49,377.95,378.23,103901.0,377.5185,377.798,377.259,377.5385,103901.0
2025-03-13 15:50:00,378.19,378.44,377.45,378.07,265610.0,377.4985,377.7481,376.7599,377.3788,265610.0
2025-03-13 15:55:00,378.11,378.93,378.03,378.83,550352.0,377.4187,378.2372,377.3388,378.1374,550352.0
2025-03-14 09:30:00,379.78,382.8,379.51,382.43,774642.0,379.0856,382.1001,378.8161,381.7308,774642.0
2025-03-14 09:35:00,382.37,383.6,382.15,383.47,241779.0,381.6709,382.8986,381.4513,382.7689,241779.0
2025-03-14 09:40:00,383.58,383.74,382.83,383.31,139364.0,382.8787,383.0384,382.1301,382.6092,139364.0
2025-03-14 09:45:00,383.29,384.34,383.29,384.08,153596.0,382.5892,383.6373,382.5892,383.3778,153596.0
2025-03-14 09:50:00,384.19,384.42,383.32,383.76,106826.0,383.4876,383.7171,382.6192,383.0584,106826.0
2025-03-14 09:55:00,383.69,384.07,382.98,383.25,118375.0,382.9885,383.3678,382.2798,382.5493,118375.0
2025-03-14 10:00:00,383.1,383.25,381.65,382.62,213347.0,382.3996,382.5493,380.9522,381.9204,213347.0
2025-03-14 10:05:00,382.65,383.29,382.03,382.19,97177.0,381.9504,382.5892,381.3315,381.4912,97177.0
2025-03-14 10:10:00,382.27,382.54,381.28,381.88,94351.0,381.5711,381.8406,380.5829,381.1818,94351.0
2025-03-14 10:15:00,381.77,381.98,381.16,381.22,99563.0,381.072,381.2816,380.4631,380.523,99563.0
2025-03-14 10:20:00,381.22,382.16,380.64,381.98,128786.0,380.523,381.4613,379.9441,381.2816,128786.0
2025-03-14 10:25:00,382.03,382.07,381.28,381.54,105105.0,381.3315,381.3714,380.5829,380.8424,105105.0
2025-03-14 10:30:00,381.54,382.38,381.4,382.2,137284.0,380.8424,381.6809,380.7027,381.5012,137284.0
2025-03-14 10:35:00,382.19,383.29,381.82,383.23,111966.0,381.4912,382.5892,381.1219,382.5293,111966.0
2025-03-14 10:40:00,383.23,383.97,383.18,383.97,100629.0,382.5293,383.268,382.4794,383.268,100629.0
2025-03-14 10:45:00,383.97,384.5,383.89,384.35,142472.0,383.268,383.797,383.1881,383.6473,142472.0
2025-03-14 10:50:00,384.37,384.84,384.25,384.43,106736.0,383.6672,384.1364,383.5475,383.7271,106736.0
2025-03-14 10:55:00,384.43,385.45,384.12,385.39,149755.0,383.7271,384.7453,383.4177,384.6854,149755.0
2025-03-14 11:00:00,385.44,385.94,385.35,385.56,176906.0,384.7353,385.2344,384.6454,384.8551,176906.0
2025-03-14 11:05:00,385.56,385.86,385.11,385.22,87190.0,384.8551,385.1545,384.4059,384.5157,87190.0
2025-03-14 11:10:00,385.16,385.55,384.55,384.75,87850.0,384.4558,384.8451,383.8469,384.0465,87850.0
2025-03-14 11:15:00,384.79,385.19,384.67,385.13,63459.0,384.0865,384.4857,383.9667,384.4258,63459.0
2025-03-14 11:20:00,385.19,385.49,385.07,385.34,106635.0,384.4857,384.7852,384.366,384.6355,106635.0
2025-03-14 11:25:00,385.36,385.42,384.78,385.24,95980.0,384.6554,384.7153,384.0765,384.5356,95980.0
2025-03-14 11:30:00,385.28,385.91,385.07,385.83,85194.0,384.5756,385.2044,384.366,385.1246,85194.0
2025-03-14 11:35:00,385.81,386.96,385.72,386.93,187598.0,385.1046,386.2525,385.0148,386.2226,187598.0
2025-03-14 11:40:00,386.96,387.4,386.77,387.16,284939.0,386.2525,386.6917,386.0628,386.4521,284939.0
2025-03-14 11:45:00,387.19,387.24,386.19,386.44,128797.0,386.4821,386.532,385.4839,385.7335,128797.0
2025-03-14 11:50:00,386.42,386.45,385.89,386.37,58533.0,385.7135,385.7434,385.1845,385.6636,58533.0
2025-03-14 11:55:00,386.33,387.05,386.24,387.0,82227.0,385.6237,386.3423,385.5338,386.2924,82227.0
2025-03-14 12:00:00,387.04,387.25,386.81,386.85,81398.0,386.3324,386.542,386.1028,386.1427,81398.0
2025-03-14 12:05:00,386.83,386.9,386.41,386.51,85060.0,386.1227,386.1926,385.7035,385.8033,85060.0
2025-03-14 12:10:00,386.54,386.75,386.38,386.5,58465.0,385.8333,386.0429,385.6736,385.7933,58465.0
2025-03-14 12:15:00,386.47,386.64,386.22,386.48,80479.0,385.7634,385.9331,385.5139,385.7734,80479.0
2025-03-14 12:20:00,386.5,386.95,386.46,386.77,62044.0,385.7933,386.2425,385.7534,386.0628,62044.0
2025-03-14 12:25:00,386.77,386.92,386.12,386.19,56838.0,386.0628,386.2126,385.414,385.4839,56838.0
2025-03-14 12:30:00,386.1,386.44,385.9,386.44,56769.0,385.3941,385.7335,385.1944,385.7335,56769.0
2025-03-14 12:35:00,386.41,387.22,386.41,386.8,107871.0,385.7035,386.512,385.7035,386.0928,107871.0
2025-03-14 12:40:00,386.89,387.26,386.89,387.02,55197.0,386.1826,386.552,386.1826,386.3124,55197.0
2025-03-14 12:45:00,387.02,387.25,386.91,387.25,44120.0,386.3124,386.542,386.2026,386.542,44120.0
2025-03-14 12:50:00,387.28,387.85,387.23,387.71,72203.0,386.5719,387.1409,386.522,387.0011,72203.0
2025-03-14 12:55:00,387.68,387.78,387.44,387.71,66738.0,386.9712,387.071,386.7316,387.0011,66738.0
2025-03-14 13:00:00,387.65,388.3,387.5,387.67,129556.0,386.9412,387.59,386.7915,386.9612,129556.0
2025-03-14 13:05:00,387.62,388.11,387.46,388.07,48969.0,386.9113,387.4004,386.7516,387.3605,48969.0
2025-03-14 13:10:00,388.0,388.07,387.5,387.68,55052.0,387.2906,387.3605,386.7915,386.9712,55052.0
2025-03-14 13:15:00,387.66,388.01,387.49,387.66,38674.0,386.9512,387.3006,386.7815,386.9512,38674.0
2025-03-14 13:20:00,387.62,388.05,387.59,387.69,83710.0,386.9113,387.3405,386.8813,386.9812,83710.0
2025-03-14 13:25:00,387.71,388.04,387.56,387.7,66663.0,387.0011,387.3305,386.8514,386.9911,66663.0
2025-03-14 13:30:00,387.66,387.96,387.29,387.41,74758.0,386.9512,387.2507,386.5819,386.7017,74758.0
2025-03-14 13:35:00,387.46,387.76,387.17,387.71,65737.0,386.7516,387.051,386.4621,387.0011,65737.0
2025-03-14 13:40:00,387.69,387.84,387.49,387.58,53129.0,386.9812,387.1309,386.7815,386.8714,53129.0
2025-03-14 13:45:00,387.57,387.62,387.2,387.41,48908.0,386.8614,386.9113,386.4921,386.7017,48908.0
2025-03-14 13:50:00,387.46,387.74,387.36,387.63,68775.0,386.7516,387.0311,386.6518,386.9213,68775.0
2025-03-14 13:55:00,387.58,387.62,387.07,387.12,74852.0,386.8714,386.9113,386.3623,386.4122,74852.0
2025-03-14 14:00:00,387.14,387.65,387.11,387.63,47481.0,386.4322,386.9412,386.4022,386.9213,47481.0
2025-03-14 14:05:00,387.62,387.89,387.49,387.69,61287.0,386.9113,387.1808,386.7815,386.9812,61287.0
2025-03-14 14:10:00,387.66,387.74,387.25,387.34,68932.0,386.9512,387.0311,386.542,386.6318,68932.0
2025-03-14 14:15:00,387.31,387.31,386.93,387.08,99653.0,386.6019,386.6019,386.2226,386.3723,99653.0
2025-03-14 14:20:00,387.11,387.22,386.77,386.85,74428.0,386.4022,386.512,386.0628,386.1427,74428.0
2025-03-14 14:25:00,386.85,387.23,386.84,387.06,94957.0,386.1427,386.522,386.1327,386.3523,94957.0
2025-03-14 14:30:00,387.07,387.54,387.07,387.41,78798.0,386.3623,386.8314,386.3623,386.7017,78798.0
2025-03-14 14:35:00,387.41,388.06,387.28,388.03,60486.0,386.7017,387.3505,386.5719,387.3205,60486.0
2025-03-14 14:40:00,388.02,388.1,387.78,388.02,68719.0,387.3106,387.3904,387.071,387.3106,68719.0
2025-03-14 14:45:00,388.05,388.44,387.98,388.25,91115.0,387.3405,387.7298,387.2706,387.5401,91115.0
2025-03-14 14:50:00,388.24,388.41,388.0,388.1,65211.0,387.5302,387.6998,387.2906,387.3904,65211.0
2025-03-14 14:55:00,388.05,388.41,387.92,388.4,71748.0,387.3405,387.6998,387.2107,387.6899,71748.0
2025-03-14 15:00:00,388.38,388.4,388.08,388.25,56020.0,387.6699,387.6899,387.3705,387.5401,56020.0
2025-03-14 15:05:00,388.21,388.61,388.16,388.39,115698.0,387.5002,387.8995,387.4503,387.6799,115698.0
2025-03-14 15:10:00,388.39,388.59,388.22,388.46,91974.0,387.6799,387.8795,387.5102,387.7498,91974.0
2025-03-14 15:15:00,388.51,388.6,388.21,388.33,81237.0,387.7997,387.8895,387.5002,387.62,81237.0
2025-03-14 15:20:00,388.35,388.53,388.1,388.38,92598.0,387.64,387.8196,387.3904,387.6699,92598.0
2025-03-14 15:25:00,388.42,388.52,388.08,388.09,48975.0,387.7098,387.8096,387.3705,387.3804,48975.0
2025-03-14 15:30:00,388.13,388.32,388.05,388.23,63637.0,387.4204,387.61,387.3405,387.5202,63637.0
2025-03-14 15:35:00,388.22,388.44,387.93,388.03,103841.0,387.5102,387.7298,387.2207,387.3205,103841.0
2025-03-14 15:40:00,388.04,388.48,387.96,388.41,112675.0,387.3305,387.7697,387.2507,387.6998,112675.0
2025-03-14 15:45:00,388.37,388.91,388.29,388.7,156557.0,387.6599,388.1989,387.5801,387.9893,156557.0
2025-03-14 15:50:00,388.68,390.23,387.94,389.42,312396.0,387.9694,389.5165,387.2307,388.708,312396.0
2025-03-14 15:55:00,389.38,389.45,388.23,388.48,899824.0,388.6681,388.7379,387.5202,387.7697,899824.0
2025-03-17 09:30:00,386.7,388.83,385.93,388.73,455914.0,385.993,388.1191,385.2244,388.0193,455914.0
2025-03-17 09:35:00,388.73,389.67,388.25,389.57,234838.0,388.0193,388.9575,387.5401,388.8577,234838.0
2025-03-17 09:40:00,389.64,389.93,388.96,389.04,196918.0,388.9276,389.2171,388.2488,388.3287,196918.0
2025-03-17 09:45:00,389.11,389.3,388.35,388.43,172233.0,388.3986,388.5882,387.64,387.7198,172233.0
2025-03-17 09:50:00,388.42,389.22,388.02,388.96,117103.0,387.7098,388.5084,387.3106,388.2488,117103.0
2025-03-17 09:55:00,389.0,389.1,388.12,388.79,79063.0,388.2888,388.3886,387.4104,388.0792,79063.0
2025-03-17 10:00:00,388.84,388.91,387.37,387.89,94743.0,388.1291,388.1989,386.6618,387.1808,94743.0
2025-03-17 10:05:00,387.9,388.53,387.37,388.33,151869.0,387.1908,387.8196,386.6618,387.62,151869.0
2025-03-17 10:10:00,388.35,389.53,388.2,389.29,136966.0,387.64,388.8178,387.4902,388.5782,136966.0
2025-03-17 10:15:00,389.35,390.07,389.1,389.86,150906.0,388.6381,389.3568,388.3886,389.1472,150906.0
2025-03-17 10:20:00,389.84,390.32,389.48,389.6,144035.0,389.1272,389.6064,388.7679,388.8877,144035.0
2025-03-17 10:25:00,389.68,389.95,389.09,389.15,87529.0,388.9675,389.237,388.3786,388.4385,87529.0
2025-03-17 10:30:00,389.09,389.42,388.69,388.79,125644.0,388.3786,388.708,387.9793,388.0792,125644.0
2025-03-17 10:35:00,388.79,389.28,388.37,389.15,105961.0,388.0792,388.5683,387.6599,388.4385,105961.0
2025-03-17 10:40:00,389.19,389.44,388.88,389.15,75395.0,388.4784,388.728,388.169,388.4385,75395.0
2025-03-17 10:45:00,389.27,389.32,388.77,388.94,49928.0,388.5583,388.6082,388.0592,388.2289,49928.0
2025-03-17 10:50:00,388.87,388.89,387.85,387.85,108772.0,388.159,388.179,387.1409,387.1409,108772.0
2025-03-17 10:55:00,387.87,388.1,387.53,388.03,138899.0,387.1608,387.3904,386.8215,387.3205,138899.0
2025-03-17 11:00:00,388.07,388.27,387.15,387.34,131764.0,387.3605,387.5601,386.4422,386.6318,131764.0
2025-03-17 11:05:00,387.34,387.9,387.06,387.75,98812.0,386.6318,387.1908,386.3523,387.0411,98812.0
2025-03-17 11:10:00,387.71,387.94,387.31,387.59,71482.0,387.0011,387.2307,386.6019,386.8813,71482.0
2025-03-17 11:15:00,387.62,387.92,387.09,387.79,118759.0,386.9113,387.2107,386.3823,387.081,118759.0
2025-03-17 11:20:00,387.77,387.84,387.43,387.48,80977.0,387.061,387.1309,386.7216,386.7715,80977.0
2025-03-17 11:25:00,387.48,387.59,386.74,386.87,78805.0,386.7715,386.8813,386.0329,386.1627,78805.0
2025-03-17 11:30:00,386.77,387.01,385.57,385.73,61000.0,386.0628,386.3024,384.865,385.0247,61000.0
2025-03-17 11:35:00,385.73,386.35,385.66,386.25,67674.0,385.0247,385.6436,384.9549,385.5438,67674.0
2025-03-17 11:40:00,386.28,386.41,385.86,386.18,64400.0,385.5737,385.7035,385.1545,385.4739,64400.0
2025-03-17 11:45:00,386.17,386.6,386.06,386.55,69557.0,385.4639,385.8932,385.3541,385.8432,69557.0
2025-03-17 11:50:00,386.47,386.82,386.35,386.69,55873.0,385.7634,386.1128,385.6436,385.983,55873.0
2025-03-17 11:55:00,386.71,386.92,386.47,386.64,42751.0,386.003,386.2126,385.7634,385.9331,42751.0
2025-03-17 12:00:00,386.66,386.73,386.14,386.68,40005.0,385.953,386.0229,385.434,385.973,40005.0
2025-03-17 12:05:00,386.69,387.45,386.64,387.27,58349.0,385.983,386.7416,385.9331,386.5619,58349.0
2025-03-17 12:10:00,387.3,387.46,387.13,387.18,47456.0,386.5919,386.7516,386.4222,386.4721,47456.0
2025-03-17 12:15:00,387.18,387.3,386.71,386.88,62332.0,386.4721,386.5919,386.003,386.1726,62332.0
2025-03-17 12:20:00,386.88,387.0,386.5,386.74,61809.0,386.1726,386.2924,385.7933,386.0329,61809.0
2025-03-17 12:25:00,386.73,387.13,386.65,386.96,54014.0,386.0229,386.4222,385.9431,386.2525,54014.0
2025-03-17 12:30:00,386.99,387.32,386.91,387.3,70159.0,386.2824,386.6118,386.2026,386.5919,70159.0
2025-03-17 12:35:00,387.29,387.82,387.21,387.63,61444.0,386.5819,387.1109,386.502,386.9213,61444.0
2025-03-17 12:40:00,387.62,387.63,387.12,387.45,60021.0,386.9113,386.9213,386.4122,386.7416,60021.0
2025-03-17 12:45:00,387.45,387.6,387.16,387.56,60073.0,386.7416,386.8913,386.4521,386.8514,60073.0
2025-03-17 12:50:00,387.61,387.88,387.42,387.85,50269.0,386.9013,387.1708,386.7117,387.1409,50269.0
2025-03-17 12:55:00,387.85,387.97,387.61,387.64,65569.0,387.1409,387.2607,386.9013,386.9313,65569.0
2025-03-17 13:00:00,387.64,387.67,386.96,386.96,70586.0,386.9313,386.9612,386.2525,386.2525,70586.0
2025-03-17 13:05:00,386.98,387.76,386.97,387.61,59098.0,386.2725,387.051,386.2625,386.9013,59098.0
2025-03-17 13:10:00,387.66,387.83,387.4,387.8,58472.0,386.9512,387.1209,386.6917,387.091,58472.0
2025-03-17 13:15:00,387.76,387.88,387.58,387.67,55027.0,387.051,387.1708,386.8714,386.9612,55027.0
2025-03-17 13:20:00,387.64,388.32,387.51,388.08,91345.0,386.9313,387.61,386.8015,387.3705,91345.0
2025-03-17 13:25:00,388.04,388.6,388.04,388.31,91705.0,387.3305,387.8895,387.3305,387.6,91705.0
2025-03-17 13:30:00,388.39,388.8,388.32,388.8,71467.0,387.6799,388.0891,387.61,388.0891,71467.0
2025-03-17 13:35:00,388.8,389.35,388.61,389.32,111036.0,388.0891,388.6381,387.8995,388.6082,111036.0
2025-03-17 13:40:00,389.33,390.05,389.31,390.02,98637.0,388.6182,389.3369,388.5982,389.3069,98637.0
2025-03-17 13:45:00,390.06,390.12,389.68,390.04,89167.0,389.3468,389.4067,388.9675,389.3269,89167.0
2025-03-17 13:50:00,390.02,390.28,389.93,390.02,74490.0,389.3069,389.5664,389.2171,389.3069,74490.0
2025-03-17 13:55:00,390.04,390.17,389.75,389.88,73091.0,389.3269,389.4566,389.0374,389.1672,73091.0
2025-03-17 14:00:00,389.87,390.5,389.85,390.17,109543.0,389.1572,389.786,389.1372,389.4566,109543.0
2025-03-17 14:05:00,390.19,390.53,390.06,390.36,86678.0,389.4766,389.816,389.3468,389.6463,86678.0
2025-03-17 14:10:00,390.35,391.15,390.19,391.02,109883.0,389.6363,390.4348,389.4766,390.3051,109883.0
2025-03-17 14:15:00,391.01,391.61,390.87,391.39,97726.0,390.2951,390.894,390.1554,390.6744,97726.0
2025-03-17 14:20:00,391.4,391.64,391.29,391.47,68054.0,390.6844,390.9239,390.5746,390.7543,68054.0
2025-03-17 14:25:00,391.53,392.06,391.53,391.78,80324.0,390.8141,391.3432,390.8141,391.0637,80324.0
2025-03-17 14:30:00,391.74,392.26,391.65,392.22,79343.0,391.0238,391.5428,390.9339,391.5029,79343.0
2025-03-17 14:35:00,392.19,392.19,391.77,392.08,87820.0,391.4729,391.4729,391.0537,391.3631,87820.0
2025-03-17 14:40:00,392.08,392.28,391.88,392.16,102875.0,391.3631,391.5628,391.1635,391.443,102875.0
2025-03-17 14:45:00,392.15,392.67,392.1,392.52,96398.0,391.433,391.9521,391.3831,391.8023,96398.0
2025-03-17 14:50:00,392.56,392.71,392.34,392.5,67591.0,391.8423,391.992,391.6227,391.7824,67591.0
2025-03-17 14:55:00,392.5,392.61,392.22,392.22,72947.0,391.7824,391.8922,391.5029,391.5029,72947.0
2025-03-17 15:00:00,392.21,392.21,391.3,391.38,68732.0,391.4929,391.4929,390.5846,390.6644,68732.0
2025-03-17 15:05:00,391.32,391.73,391.32,391.38,55764.0,390.6045,391.0138,390.6045,390.6644,55764.0
2025-03-17 15:10:00,391.4,391.53,391.09,391.22,77404.0,390.6844,390.8141,390.3749,390.5047,77404.0
2025-03-17 15:15:00,391.21,391.3,390.95,391.27,86386.0,390.4947,390.5846,390.2352,390.5546,86386.0
2025-03-17 15:20:00,391.24,391.43,391.14,391.2,66025.0,390.5247,390.7143,390.4249,390.4847,66025.0
2025-03-17 15:25:00,391.22,391.33,390.76,391.19,79342.0,390.5047,390.6145,390.0456,390.4748,79342.0
2025-03-17 15:30:00,391.17,391.39,391.07,391.16,72678.0,390.4548,390.6744,390.355,390.4448,72678.0
2025-03-17 15:35:00,391.14,391.63,391.08,391.47,91044.0,390.4249,390.914,390.365,390.7543,91044.0
2025-03-17 15:40:00,391.46,391.51,391.1,391.43,74380.0,390.7443,390.7942,390.3849,390.7143,74380.0
2025-03-17 15:45:00,391.41,391.51,391.14,391.3,106139.0,390.6944,390.7942,390.4249,390.5846,106139.0
2025-03-17 15:50:00,391.24,392.19,390.19,390.36,244890.0,390.5247,391.4729,389.4766,389.6463,244890.0
2025-03-17 15:55:00,390.33,390.37,388.58,388.78,1154218.0,389.6163,389.6563,387.8695,388.0692,1154218.0
2025-03-18 09:30:00,387.24,387.37,385.33,386.22,447797.0,386.532,386.6618,384.6255,385.5139,447797.0
2025-03-18 09:35:00,386.07,386.07,385.11,385.43,181611.0,385.3641,385.3641,384.4059,384.7253,181611.0
2025-03-18 09:40:00,385.44,385.44,382.95,383.02,192118.0,384.7353,384.7353,382.2498,382.3197,192118.0
2025-03-18 09:45:00,382.95,383.77,382.5,383.66,189525.0,382.2498,383.0683,381.8007,382.9585,189525.0
2025-03-18 09:50:00,383.61,384.03,382.88,383.95,143086.0,382.9086,383.3279,382.18,383.248,143086.0
2025-03-18 09:55:00,383.97,384.27,383.41,384.01,188591.0,383.268,383.5674,382.709,383.3079,188591.0
2025-03-18 10:00:00,384.03,384.28,383.56,384.24,189835.0,383.3279,383.5774,382.8587,383.5375,189835.0
2025-03-18 10:05:00,384.24,384.6,383.7,384.17,179266.0,383.5375,383.8968,382.9985,383.4676,179266.0
2025-03-18 10:10:00,384.16,384.42,383.39,383.39,122861.0,383.4576,383.7171,382.689,382.689,122861.0
2025-03-18 10:15:00,383.4,383.75,383.19,383.42,113421.0,382.699,383.0484,382.4894,382.719,113421.0
2025-03-18 10:20:00,383.46,384.25,383.31,384.01,127374.0,382.7589,383.5475,382.6092,383.3079,127374.0
2025-03-18 10:25:00,384.03,384.34,383.85,384.0,103664.0,383.3279,383.6373,383.1482,383.2979,103664.0
2025-03-18 10:30:00,383.91,384.14,383.47,383.87,70256.0,383.2081,383.4377,382.7689,383.1681,70256.0
2025-03-18 10:35:00,383.85,383.94,383.54,383.86,55923.0,383.1482,383.238,382.8388,383.1582,55923.0
2025-03-18 10:40:00,383.87,384.04,383.47,383.56,100201.0,383.1681,383.3378,382.7689,382.8587,100201.0
2025-03-18 10:45:00,383.58,383.64,382.93,383.06,59524.0,382.8787,382.9386,382.2299,382.3596,59524.0
2025-03-18 10:50:00,383.07,383.5,382.91,383.02,59835.0,382.3696,382.7988,382.2099,382.3197,59835.0
2025-03-18 10:55:00,383.02,383.4,382.81,383.13,97972.0,382.3197,382.699,382.1101,382.4295,97972.0
2025-03-18 11:00:00,383.13,383.32,382.21,382.58,81961.0,382.4295,382.6192,381.5112,381.8805,81961.0
2025-03-18 11:05:00,382.61,383.43,382.46,383.17,64388.0,381.9105,382.729,381.7607,382.4694,64388.0
2025-03-18 11:10:00,383.15,383.22,382.75,383.0,89239.0,382.4495,382.5193,382.0502,382.2997,89239.0
2025-03-18 11:15:00,382.95,383.15,382.61,382.98,50331.0,382.2498,382.4495,381.9105,382.2798,50331.0
2025-03-18 11:20:00,383.0,383.05,382.67,382.85,41924.0,382.2997,382.3496,381.9703,382.15,41924.0
2025-03-18 11:25:00,382.86,383.0,382.5,382.5,89936.0,382.16,382.2997,381.8007,381.8007,89936.0
2025-03-18 11:30:00,382.54,382.95,382.34,382.78,85294.0,381.8406,382.2498,381.6409,382.0801,85294.0
2025-03-18 11:35:00,382.74,382.91,382.48,382.81,130976.0,382.0402,382.2099,381.7807,382.1101,130976.0
2025-03-18 11:40:00,382.81,382.88,382.02,382.08,101891.0,382.1101,382.18,381.3215,381.3814,101891.0
2025-03-18 11:45:00,382.11,382.46,382.11,382.28,41219.0,381.4114,381.7607,381.4114,381.5811,41219.0
2025-03-18 11:50:00,382.34,382.5,382.2,382.37,53518.0,381.6409,381.8007,381.5012,381.6709,53518.0
2025-03-18 11:55:00,382.37,382.78,382.18,382.69,58983.0,381.6709,382.0801,381.4812,381.9903,58983.0
2025-03-18 12:00:00,382.65,383.69,382.55,383.47,73269.0,381.9504,382.9885,381.8506,382.7689,73269.0
2025-03-18 12:05:00,383.39,383.59,383.23,383.3,55224.0,382.689,382.8887,382.5293,382.5992,55224.0
2025-03-18 12:10:00,383.31,384.07,383.26,383.8,96453.0,382.6092,383.3678,382.5593,383.0983,96453.0
2025-03-18 12:15:00,383.84,383.9,382.89,383.01,75587.0,383.1382,383.1981,382.1899,382.3097,75587.0
2025-03-18 12:20:00,383.0,383.2,382.88,383.12,55781.0,382.2997,382.4994,382.18,382.4195,55781.0
2025-03-18 12:25:00,383.11,383.75,382.98,383.6,72829.0,382.4095,383.0484,382.2798,382.8986,72829.0
2025-03-18 12:30:00,383.53,383.59,383.04,383.05,43587.0,382.8288,382.8887,382.3397,382.3496,43587.0
2025-03-18 12:35:00,383.08,383.26,382.88,383.15,29520.0,382.3796,382.5593,382.18,382.4495,29520.0
2025-03-18 12:40:00,383.13,383.18,381.83,381.9,90523.0,382.4295,382.4794,381.1319,381.2018,90523.0
2025-03-18 12:45:00,381.89,382.09,381.4,381.56,83479.0,381.1918,381.3914,380.7027,380.8624,83479.0
2025-03-18 12:50:00,381.56,381.65,381.14,381.65,65637.0,380.8624,380.9522,380.4431,380.9522,65637.0
2025-03-18 12:55:00,381.61,382.42,381.61,382.23,79989.0,380.9123,381.7208,380.9123,381.5311,79989.0
2025-03-18 13:00:00,382.23,382.41,381.88,381.93,76351.0,381.5311,381.7108,381.1818,381.2317,76351.0
2025-03-18 13:05:00,381.94,381.94,381.39,381.75,59684.0,381.2417,381.2417,380.6927,381.052,59684.0
2025-03-18 13:10:00,381.69,382.41,381.54,382.31,50453.0,380.9921,381.7108,380.8424,381.611,50453.0
2025-03-18 13:15:00,382.35,382.63,381.1,382.12,107516.0,381.6509,381.9304,380.4032,381.4213,107516.0
2025-03-18 13:20:00,382.16,382.75,381.93,382.24,55085.0,381.4613,382.0502,381.2317,381.5411,55085.0
2025-03-18 13:25:00,382.24,382.75,382.19,382.38,105328.0,381.5411,382.0502,381.4912,381.6809,105328.0
2025-03-18 13:30:00,382.4,382.57,381.76,382.31,90989.0,381.7008,381.8705,381.062,381.611,90989.0
2025-03-18 13:35:00,382.31,382.65,382.18,382.37,83972.0,381.611,381.9504,381.4812,381.6709,83972.0
2025-03-18 13:40:00,382.38,382.65,382.18,382.49,49838.0,381.6809,381.9504,381.4812,381.7907,49838.0
2025-03-18 13:45:00,382.49,383.03,382.39,382.97,62934.0,381.7907,382.3297,381.6909,382.2698,62934.0
2025-03-18 13:50:00,383.03,383.23,382.69,382.69,43029.0,382.3297,382.5293,381.9903,381.9903,43029.0
2025-03-18 13:55:00,382.69,382.8,382.27,382.72,34239.0,381.9903,382.1001,381.5711,382.0203,34239.0
2025-03-18 14:00:00,382.67,382.77,382.37,382.52,33532.0,381.9703,382.0702,381.6709,381.8206,33532.0
2025-03-18 14:05:00,382.54,382.82,382.36,382.71,39213.0,381.8406,382.1201,381.6609,382.0103,39213.0
2025-03-18 14:10:00,382.73,382.73,382.15,382.24,53251.0,382.0302,382.0302,381.4513,381.5411,53251.0
2025-03-18 14:15:00,382.28,382.78,382.17,382.75,81293.0,381.5811,382.0801,381.4713,382.0502,81293.0
2025-03-18 14:20:00,382.74,383.43,382.67,383.13,58131.0,382.0402,382.729,381.9703,382.4295,58131.0
2025-03-18 14:25:00,383.14,383.35,382.81,382.96,37693.0,382.4395,382.6491,382.1101,382.2598,37693.0
2025-03-18 14:30:00,382.94,383.27,382.75,382.82,51952.0,382.2398,382.5692,382.0502,382.1201,51952.0
2025-03-18 14:35:00,382.81,383.16,382.78,383.04,45988.0,382.1101,382.4594,382.0801,382.3397,45988.0
2025-03-18 14:40:00,383.04,383.12,382.63,382.76,45607.0,382.3397,382.4195,381.9304,382.0602,45607.0
2025-03-18 14:45:00,382.75,383.62,382.75,383.44,54564.0,382.0502,382.9186,382.0502,382.7389,54564.0
2025-03-18 14:50:00,383.46,383.9,383.0,383.28,105415.0,382.7589,383.1981,382.2997,382.5792,105415.0
2025-03-18 14:55:00,383.21,383.44,382.84,383.0,59910.0,382.5094,382.7389,382.14,382.2997,59910.0
2025-03-18 15:00:00,383.0,383.01,382.59,382.9,51598.0,382.2997,382.3097,381.8905,382.1999,51598.0
2025-03-18 15:05:00,382.93,383.05,382.5,382.88,48949.0,382.2299,382.3496,381.8007,382.18,48949.0
2025-03-18 15:10:00,382.85,383.14,382.76,383.14,60535.0,382.15,382.4395,382.0602,382.4395,60535.0
2025-03-18 15:15:00,383.12,383.6,382.94,383.45,128379.0,382.4195,382.8986,382.2398,382.7489,128379.0
2025-03-18 15:20:00,383.46,383.67,383.33,383.53,59208.0,382.7589,382.9685,382.6291,382.8288,59208.0
2025-03-18 15:25:00,383.55,383.56,382.93,383.0,134336.0,382.8487,382.8587,382.2299,382.2997,134336.0
2025-03-18 15:30:00,383.03,383.54,383.03,383.15,71862.0,382.3297,382.8388,382.3297,382.4495,71862.0
2025-03-18 15:35:00,383.11,383.27,382.81,382.9,96236.0,382.4095,382.5692,382.1101,382.1999,96236.0
2025-03-18 15:40:00,382.92,383.17,382.64,382.98,118971.0,382.2199,382.4694,381.9404,382.2798,118971.0
2025-03-18 15:45:00,382.97,383.07,382.37,382.64,90711.0,382.2698,382.3696,381.6709,381.9404,90711.0
2025-03-18 15:50:00,382.58,384.0,382.47,383.4,200763.0,381.8805,383.2979,381.7707,382.699,200763.0
2025-03-18 15:55:00,383.42,383.87,383.24,383.58,391541.0,382.719,383.1681,382.5393,382.8787,391541.0
2025-03-19 09:30:00,385.53,385.8,384.0,385.06,494103.0,384.8251,385.0946,383.2979,384.356,494103.0
2025-03-19 09:35:00,385.05,386.18,384.84,385.67,188691.0,384.346,385.4739,384.1364,384.9649,188691.0
2025-03-19 09:40:00,385.67,385.85,384.24,384.68,108962.0,384.9649,385.1445,383.5375,383.9767,108962.0
2025-03-19 09:45:00,384.67,386.21,384.65,385.84,120875.0,383.9667,385.5039,383.9467,385.1345,120875.0
2025-03-19 09:50:00,385.9,386.72,385.8,386.55,99740.0,385.1944,386.0129,385.0946,385.8432,99740.0
2025-03-19 09:55:00,386.61,387.58,386.61,386.92,160041.0,385.9031,386.8714,385.9031,386.2126,160041.0
2025-03-19 10:00:00,387.01,387.44,386.97,387.27,108708.0,386.3024,386.7316,386.2625,386.5619,108708.0
2025-03-19 10:05:00,387.2,387.92,387.15,387.79,94590.0,386.4921,387.2107,386.4422,387.081,94590.0
2025-03-19 10:10:00,387.78,387.78,387.15,387.4,73934.0,387.071,387.071,386.4422,386.6917,73934.0
2025-03-19 10:15:00,387.46,387.74,387.06,387.58,75783.0,386.7516,387.0311,386.3523,386.8714,75783.0
2025-03-19 10:20:00,387.58,387.72,386.91,387.08,56427.0,386.8714,387.0111,386.2026,386.3723,56427.0
2025-03-19 10:25:00,387.08,387.32,386.82,387.12,46838.0,386.3723,386.6118,386.1128,386.4122,46838.0
2025-03-19 10:30:00,387.12,387.23,386.78,387.02,42283.0,386.4122,386.522,386.0728,386.3124,42283.0
2025-03-19 10:35:00,387.03,387.1,386.7,386.72,41927.0,386.3224,386.3922,385.993,386.0129,41927.0
2025-03-19 10:40:00,386.7,386.87,386.26,386.63,42477.0,385.993,386.1627,385.5538,385.9231,42477.0
2025-03-19 10:45:00,386.66,386.66,386.04,386.39,44490.0,385.953,385.953,385.3342,385.6835,44490.0
2025-03-19 10:50:00,386.38,386.39,385.7,385.79,56355.0,385.6736,385.6835,384.9948,385.0846,56355.0
2025-03-19 10:55:00,385.75,385.88,385.44,385.5,57821.0,385.0447,385.1745,384.7353,384.7952,57821.0
2025-03-19 11:00:00,385.5,385.79,385.45,385.62,52432.0,384.7952,385.0846,384.7453,384.9149,52432.0
2025-03-19 11:05:00,385.62,386.39,385.47,386.35,74625.0,384.9149,385.6835,384.7652,385.6436,74625.0
2025-03-19 11:10:00,386.37,386.74,386.19,386.31,84514.0,385.6636,386.0329,385.4839,385.6037,84514.0
2025-03-19 11:15:00,386.31,386.34,385.41,385.41,69925.0,385.6037,385.6336,384.7053,384.7053,69925.0
2025-03-19 11:20:00,385.44,386.0,385.4,385.91,67941.0,384.7353,385.2943,384.6954,385.2044,67941.0
2025-03-19 11:25:00,385.9,386.15,385.79,386.15,53523.0,385.1944,385.444,385.0846,385.444,53523.0
2025-03-19 11:30:00,386.13,386.56,385.97,386.42,46039.0,385.424,385.8532,385.2643,385.7135,46039.0
2025-03-19 11:35:00,386.48,386.9,386.35,386.77,38657.0,385.7734,386.1926,385.6436,386.0628,38657.0
2025-03-19 11:40:00,386.78,387.12,386.75,387.06,39226.0,386.0728,386.4122,386.0429,386.3523,39226.0
2025-03-19 11:45:00,387.06,387.18,386.72,386.84,53796.0,386.3523,386.4721,386.0129,386.1327,53796.0
2025-03-19 11:50:00,386.86,387.59,386.86,387.53,66123.0,386.1527,386.8813,386.1527,386.8215,66123.0
2025-03-19 11:55:00,387.52,387.67,387.24,387.39,80940.0,386.8115,386.9612,386.532,386.6817,80940.0
2025-03-19 12:00:00,387.44,387.62,387.38,387.58,56658.0,386.7316,386.9113,386.6717,386.8714,56658.0
2025-03-19 12:05:00,387.58,387.97,387.53,387.78,114353.0,386.8714,387.2607,386.8215,387.071,114353.0
2025-03-19 12:10:00,387.78,387.78,387.17,387.23,83199.0,387.071,387.071,386.4621,386.522,83199.0
2025-03-19 12:15:00,387.32,387.42,386.9,387.13,41963.0,386.6118,386.7117,386.1926,386.4222,41963.0
2025-03-19 12:20:00,387.07,387.39,386.92,387.14,35256.0,386.3623,386.6817,386.2126,386.4322,35256.0
2025-03-19 12:25:00,387.14,387.31,387.03,387.18,37904.0,386.4322,386.6019,386.3224,386.4721,37904.0
2025-03-19 12:30:00,387.19,387.26,386.86,387.14,81553.0,386.4821,386.552,386.1527,386.4322,81553.0
2025-03-19 12:35:00,387.09,387.16,386.65,386.68,49795.0,386.3823,386.4521,385.9431,385.973,49795.0
2025-03-19 12:40:00,386.66,386.78,386.47,386.58,41609.0,385.953,386.0728,385.7634,385.8732,41609.0
2025-03-19 12:45:00,386.63,386.72,386.28,386.32,48994.0,385.9231,386.0129,385.5737,385.6137,48994.0
2025-03-19 12:50:00,386.3,386.63,386.07,386.59,52072.0,385.5937,385.9231,385.3641,385.8832,52072.0
2025-03-19 12:55:00,386.58,386.7,386.18,386.7,40561.0,385.8732,385.993,385.4739,385.993,40561.0
2025-03-19 13:00:00,386.7,386.94,386.27,386.43,66332.0,385.993,386.2325,385.5638,385.7235,66332.0
2025-03-19 13:05:00,386.43,386.54,385.9,385.92,63232.0,385.7235,385.8333,385.1944,385.2144,63232.0
2025-03-19 13:10:00,385.9,386.02,385.47,385.5,61166.0,385.1944,385.3142,384.7652,384.7952,61166.0
2025-03-19 13:15:00,385.46,385.66,385.13,385.55,57494.0,384.7552,384.9549,384.4258,384.8451,57494.0
2025-03-19 13:20:00,385.51,385.71,385.47,385.54,39831.0,384.8052,385.0048,384.7652,384.8351,39831.0
2025-03-19 13:25:00,385.56,385.59,385.05,385.13,44709.0,384.8551,384.885,384.346,384.4258,44709.0
2025-03-19 13:30:00,385.11,385.11,384.67,385.02,78432.0,384.4059,384.4059,383.9667,384.316,78432.0
2025-03-19 13:35:00,385.02,385.38,385.0,385.35,44032.0,384.316,384.6754,384.2961,384.6454,44032.0
2025-03-19 13:40:00,385.36,385.51,385.04,385.1,56650.0,384.6554,384.8052,384.336,384.3959,56650.0
2025-03-19 13:45:00,385.09,385.17,384.64,384.76,54231.0,384.3859,384.4658,383.9367,384.0565,54231.0
2025-03-19 13:50:00,384.75,385.22,384.74,385.19,61861.0,384.0465,384.5157,384.0366,384.4857,61861.0
2025-03-19 13:55:00,385.19,385.41,385.06,385.34,61415.0,384.4857,384.7053,384.356,384.6355,61415.0
2025-03-19 14:00:00,385.31,387.0,384.9,386.23,127817.0,384.6055,386.2924,384.1963,385.5238,127817.0
2025-03-19 14:05:00,386.26,386.35,385.67,386.2,71773.0,385.5538,385.6436,384.9649,385.4939,71773.0
2025-03-19 14:10:00,386.23,386.8,386.16,386.41,88650.0,385.5238,386.0928,385.454,385.7035,88650.0
2025-03-19 14:15:00,386.43,386.72,386.3,386.3,69466.0,385.7235,386.0129,385.5937,385.5937,69466.0
2025-03-19 14:20:00,386.3,386.42,385.67,385.92,65299.0,385.5937,385.7135,384.9649,385.2144,65299.0
2025-03-19 14:25:00,385.89,386.19,385.48,385.69,81449.0,385.1845,385.4839,384.7752,384.9848,81449.0
2025-03-19 14:30:00,385.72,387.3,385.72,386.86,83672.0,385.0148,386.5919,385.0148,386.1527,83672.0
2025-03-19 14:35:00,386.83,387.23,386.37,386.48,94853.0,386.1227,386.522,385.6636,385.7734,94853.0
2025-03-19 14:40:00,386.51,387.67,386.3,387.41,118006.0,385.8033,386.9612,385.5937,386.7017,118006.0
2025-03-19 14:45:00,387.46,387.64,386.88,387.18,92284.0,386.7516,386.9313,386.1726,386.4721,92284.0
2025-03-19 14:50:00,387.22,388.03,387.0,387.76,94238.0,386.512,387.3205,386.2924,387.051,94238.0
2025-03-19 14:55:00,387.75,388.41,387.54,388.25,98117.0,387.0411,387.6998,386.8314,387.5401,98117.0
2025-03-19 15:00:00,388.24,388.49,387.95,388.37,125529.0,387.5302,387.7797,387.2407,387.6599,125529.0
2025-03-19 15:05:00,388.38,389.44,388.37,389.31,196387.0,387.6699,388.728,387.6599,388.5982,196387.0
2025-03-19 15:10:00,389.3,389.68,388.5,388.96,147206.0,388.5882,388.9675,387.7897,388.2488,147206.0
2025-03-19 15:15:00,388.96,389.26,388.56,388.72,116647.0,388.2488,388.5483,387.8496,388.0093,116647.0
2025-03-19 15:20:00,388.7,388.8,387.83,388.25,81252.0,387.9893,388.0891,387.1209,387.5401,81252.0
2025-03-19 15:25:00,388.25,388.31,387.18,387.52,93603.0,387.5401,387.6,386.4721,386.8115,93603.0
2025-03-19 15:30:00,387.47,388.36,387.31,388.02,74820.0,386.7616,387.6499,386.6019,387.3106,74820.0
2025-03-19 15:35:00,388.03,388.61,387.6,388.54,104968.0,387.3205,387.8995,386.8913,387.8296,104968.0
2025-03-19 15:40:00,388.52,388.97,388.41,388.87,102435.0,387.8096,388.2588,387.6998,388.159,102435.0
2025-03-19 15:45:00,388.87,388.9,387.99,388.08,82601.0,388.159,388.189,387.2806,387.3705,82601.0
2025-03-19 15:50:00,388.06,388.06,387.0,387.55,252490.0,387.3505,387.3505,386.2924,386.8414,252490.0
2025-03-19 15:55:00,387.52,387.97,387.18,387.87,395381.0,386.8115,387.2607,386.4721,387.1608,395381.0
2025-03-20 09:30:00,385.62,385.99,383.28,384.94,499627.0,384.9149,385.2843,382.5792,384.2362,499627.0
2025-03-20 09:35:00,384.98,386.07,384.98,385.97,164527.0,384.2761,385.3641,384.2761,385.2643,164527.0
2025-03-20 09:40:00,385.95,386.34,385.56,385.98,87022.0,385.2443,385.6336,384.8551,385.2743,87022.0
2025-03-20 09:45:00,385.93,386.87,385.89,386.54,109830.0,385.2244,386.1627,385.1845,385.8333,109830.0
2025-03-20 09:50:00,386.5,386.86,386.26,386.56,52488.0,385.7933,386.1527,385.5538,385.8532,52488.0
2025-03-20 09:55:00,386.58,386.79,386.27,386.73,89755.0,385.8732,386.0828,385.5638,386.0229,89755.0
2025-03-20 10:00:00,386.71,388.47,386.62,388.33,116963.0,386.003,387.7597,385.9131,387.62,116963.0
2025-03-20 10:05:00,388.38,389.56,388.14,389.24,193419.0,387.6699,388.8477,387.4303,388.5283,193419.0
2025-03-20 10:10:00,389.25,389.62,388.79,389.6,88669.0,388.5383,388.9076,388.0792,388.8877,88669.0
2025-03-20 10:15:00,389.64,390.45,389.31,390.12,129405.0,388.9276,389.7361,388.5982,389.4067,129405.0
2025-03-20 10:20:00,390.09,391.25,389.97,391.09,93847.0,389.3768,390.5347,389.257,390.3749,93847.0
2025-03-20 10:25:00,391.08,391.59,390.7,390.84,104551.0,390.365,390.874,389.9857,390.1254,104551.0
2025-03-20 10:30:00,390.86,390.93,390.27,390.34,104960.0,390.1454,390.2152,389.5564,389.6263,104960.0
2025-03-20 10:35:00,390.37,391.2,390.16,390.94,76936.0,389.6563,390.4847,389.4466,390.2252,76936.0
2025-03-20 10:40:00,390.91,391.65,390.81,391.47,53408.0,390.1953,390.9339,390.0955,390.7543,53408.0
2025-03-20 10:45:00,391.47,391.79,391.27,391.27,111533.0,390.7543,391.0737,390.5546,390.5546,111533.0
2025-03-20 10:50:00,391.23,391.23,390.36,390.36,69012.0,390.5147,390.5147,389.6463,389.6463,69012.0
2025-03-20 10:55:00,390.38,390.46,389.32,389.49,111627.0,389.6662,389.7461,388.6082,388.7779,111627.0
2025-03-20 11:00:00,389.5,389.65,388.77,389.07,105885.0,388.7879,388.9376,388.0592,388.3586,105885.0
2025-03-20 11:05:00,389.09,389.61,388.91,389.58,71427.0,388.3786,388.8977,388.1989,388.8677,71427.0
2025-03-20 11:10:00,389.53,389.67,389.11,389.22,74884.0,388.8178,388.9575,388.3986,388.5084,74884.0
2025-03-20 11:15:00,389.19,389.25,388.64,388.68,71156.0,388.4784,388.5383,387.9294,387.9694,71156.0
2025-03-20 11:20:00,388.68,388.91,388.42,388.68,81306.0,387.9694,388.1989,387.7098,387.9694,81306.0
2025-03-20 11:25:00,388.65,388.99,388.49,388.6,42517.0,387.9394,388.2788,387.7797,387.8895,42517.0
2025-03-20 11:30:00,388.58,388.78,388.17,388.31,52451.0,387.8695,388.0692,387.4603,387.6,52451.0
2025-03-20 11:35:00,388.38,388.55,387.98,388.5,66905.0,387.6699,387.8396,387.2706,387.7897,66905.0
2025-03-20 11:40:00,388.49,388.94,388.47,388.78,53693.0,387.7797,388.2289,387.7597,388.0692,53693.0
2025-03-20 11:45:00,388.75,388.91,388.47,388.74,108522.0,388.0392,388.1989,387.7597,388.0292,108522.0
2025-03-20 11:50:00,388.75,388.93,388.44,388.75,80396.0,388.0392,388.2189,387.7298,388.0392,80396.0
2025-03-20 11:55:00,388.71,388.71,387.55,387.66,76554.0,387.9993,387.9993,386.8414,386.9512,76554.0
2025-03-20 12:00:00,387.62,388.85,387.4,387.87,85632.0,386.9113,388.139,386.6917,387.1608,85632.0
2025-03-20 12:05:00,387.86,388.06,387.54,387.96,127487.0,387.1509,387.3505,386.8314,387.2507,127487.0
2025-03-20 12:10:00,388.01,388.24,387.6,388.09,69394.0,387.3006,387.5302,386.8913,387.3804,69394.0
2025-03-20 12:15:00,388.09,388.23,387.89,388.04,65145.0,387.3804,387.5202,387.1808,387.3305,65145.0
2025-03-20 12:20:00,388.01,388.15,387.76,387.81,42472.0,387.3006,387.4403,387.051,387.1009,42472.0
2025-03-20 12:25:00,387.75,388.0,386.69,386.83,91331.0,387.0411,387.2906,385.983,386.1227,91331.0
2025-03-20 12:30:00,386.83,387.27,386.7,387.0,81881.0,386.1227,386.5619,385.993,386.2924,81881.0
2025-03-20 12:35:00,386.99,387.61,386.83,387.48,56586.0,386.2824,386.9013,386.1227,386.7715,56586.0
2025-03-20 12:40:00,387.52,387.53,386.82,387.08,47028.0,386.8115,386.8215,386.1128,386.3723,47028.0
2025-03-20 12:45:00,387.09,387.12,386.58,386.63,70294.0,386.3823,386.4122,385.8732,385.9231,70294.0
2025-03-20 12:50:00,386.61,387.22,386.54,387.15,62485.0,385.9031,386.512,385.8333,386.4422,62485.0
2025-03-20 12:55:00,387.18,387.37,386.38,386.54,50898.0,386.4721,386.6618,385.6736,385.8333,50898.0
2025-03-20 13:00:00,386.49,386.96,386.49,386.92,58887.0,385.7834,386.2525,385.7834,386.2126,58887.0
2025-03-20 13:05:00,386.95,387.4,386.74,387.28,142970.0,386.2425,386.6917,386.0329,386.5719,142970.0
2025-03-20 13:10:00,387.28,387.4,386.85,387.06,73265.0,386.5719,386.6917,386.1427,386.3523,73265.0
2025-03-20 13:15:00,387.04,387.09,386.37,386.83,64280.0,386.3324,386.3823,385.6636,386.1227,64280.0
2025-03-20 13:20:00,386.86,386.9,386.22,386.34,45692.0,386.1527,386.1926,385.5139,385.6336,45692.0
2025-03-20 13:25:00,386.29,386.47,385.64,385.65,124532.0,385.5837,385.7634,384.9349,384.9449,124532.0
2025-03-20 13:30:00,385.65,386.39,385.54,386.2,84122.0,384.9449,385.6835,384.8351,385.4939,84122.0
2025-03-20 13:35:00,386.23,386.7,386.1,386.61,40172.0,385.5238,385.993,385.3941,385.9031,40172.0
2025-03-20 13:40:00,386.53,386.67,386.24,386.66,22096.0,385.8233,385.963,385.5338,385.953,22096.0
2025-03-20 13:45:00,386.68,387.17,386.42,386.5,29131.0,385.973,386.4621,385.7135,385.7933,29131.0
2025-03-20 13:50:00,386.45,386.59,386.17,386.17,30649.0,385.7434,385.8832,385.4639,385.4639,30649.0
2025-03-20 13:55:00,386.28,386.35,385.86,385.96,57750.0,385.5737,385.6436,385.1545,385.2543,57750.0
2025-03-20 14:00:00,385.98,386.23,385.89,386.13,80754.0,385.2743,385.5238,385.1845,385.424,80754.0
2025-03-20 14:05:00,386.09,386.27,385.95,386.15,80222.0,385.3841,385.5638,385.2443,385.444,80222.0
2025-03-20 14:10:00,386.15,386.56,386.05,386.06,82397.0,385.444,385.8532,385.3442,385.3541,82397.0
2025-03-20 14:15:00,386.02,386.26,385.99,385.99,85223.0,385.3142,385.5538,385.2843,385.2843,85223.0
2025-03-20 14:20:00,385.97,385.97,385.23,385.38,82163.0,385.2643,385.2643,384.5257,384.6754,82163.0
2025-03-20 14:25:00,385.43,385.46,384.73,384.84,78806.0,384.7253,384.7552,384.0266,384.1364,78806.0
2025-03-20 14:30:00,384.83,385.07,384.61,384.92,40952.0,384.1264,384.366,383.9068,384.2162,40952.0
2025-03-20 14:35:00,384.94,385.55,384.94,385.37,72045.0,384.2362,384.8451,384.2362,384.6654,72045.0
2025-03-20 14:40:00,385.35,385.4,385.07,385.19,47188.0,384.6454,384.6954,384.366,384.4857,47188.0
2025-03-20 14:45:00,385.18,385.94,385.15,385.94,44593.0,384.4758,385.2344,384.4458,385.2344,44593.0
2025-03-20 14:50:00,385.91,386.74,385.91,386.66,51308.0,385.2044,386.0329,385.2044,385.953,51308.0
2025-03-20 14:55:00,386.71,386.73,385.73,385.8,55452.0,386.003,386.0229,385.0247,385.0946,55452.0
2025-03-20 15:00:00,385.8,386.51,385.74,386.15,46679.0,385.0946,385.8033,385.0347,385.444,46679.0
2025-03-20 15:05:00,386.19,386.52,386.13,386.18,39442.0,385.4839,385.8133,385.424,385.4739,39442.0
2025-03-20 15:10:00,386.16,386.59,386.12,386.38,36948.0,385.454,385.8832,385.414,385.6736,36948.0
2025-03-20 15:15:00,386.37,386.86,386.3,386.67,53200.0,385.6636,386.1527,385.5937,385.963,53200.0
2025-03-20 15:20:00,386.73,387.11,386.67,386.9,54027.0,386.0229,386.4022,385.963,386.1926,54027.0
2025-03-20 15:25:00,386.94,386.94,385.79,385.87,60964.0,386.2325,386.2325,385.0846,385.1645,60964.0
2025-03-20 15:30:00,385.87,386.31,385.66,385.72,103853.0,385.1645,385.6037,384.9549,385.0148,103853.0
2025-03-20 15:35:00,385.71,386.45,385.64,386.05,109253.0,385.0048,385.7434,384.9349,385.3442,109253.0
2025-03-20 15:40:00,386.0,386.48,385.88,386.46,94554.0,385.2943,385.7734,385.1745,385.7534,94554.0
2025-03-20 15:45:00,386.44,387.2,386.41,387.1,71856.0,385.7335,386.4921,385.7035,386.3922,71856.0
2025-03-20 15:50:00,387.07,387.07,386.01,386.22,166734.0,386.3623,386.3623,385.3042,385.5139,166734.0
2025-03-20 15:55:00,386.22,388.14,386.22,386.81,981291.0,385.5139,387.4303,385.5139,386.1028,981291.0
2025-03-21 09:30:00,383.11,385.72,382.99,384.27,4721240.0,382.4095,385.0148,382.2898,383.5674,4721240.0
2025-03-21 09:35:00,384.3,384.85,383.75,384.76,150440.0,383.5974,384.1464,383.0484,384.0565,150440.0
2025-03-21 09:40:00,384.77,385.29,384.46,384.53,80466.0,384.0665,384.5856,383.7571,383.8269,80466.0
2025-03-21 09:45:00,384.51,385.13,384.16,384.96,94628.0,383.807,384.4258,383.4576,384.2562,94628.0
2025-03-21 09:50:00,385.05,385.55,384.62,385.29,96146.0,384.346,384.8451,383.9168,384.5856,96146.0
2025-03-21 09:55:00,385.29,385.49,385.0,385.11,89930.0,384.5856,384.7852,384.2961,384.4059,89930.0
2025-03-21 10:00:00,385.17,385.21,384.63,385.1,123966.0,384.4658,384.5057,383.9268,384.3959,123966.0
2025-03-21 10:05:00,385.14,385.78,384.59,384.77,100040.0,384.4358,385.0747,383.8868,384.0665,100040.0
2025-03-21 10:10:00,384.72,385.23,384.43,385.02,84751.0,384.0166,384.5257,383.7271,384.316,84751.0
2025-03-21 10:15:00,385.0,385.06,384.21,384.44,88248.0,384.2961,384.356,383.5075,383.7371,88248.0
2025-03-21 10:20:00,384.44,385.08,384.11,384.91,84546.0,383.7371,384.3759,383.4077,384.2062,84546.0
2025-03-21 10:25:00,384.87,385.14,384.66,384.85,46063.0,384.1663,384.4358,383.9567,384.1464,46063.0
2025-03-21 10:30:00,384.86,385.06,384.62,385.03,61101.0,384.1563,384.356,383.9168,384.326,61101.0
2025-03-21 10:35:00,384.99,385.12,384.11,384.2,99107.0,384.2861,384.4159,383.4077,383.4975,99107.0
2025-03-21 10:40:00,384.14,384.36,383.85,384.18,82147.0,383.4377,383.6573,383.1482,383.4776,82147.0
2025-03-21 10:45:00,384.17,384.4,383.89,384.11,109820.0,383.4676,383.6972,383.1881,383.4077,109820.0
2025-03-21 10:50:00,384.11,384.17,383.6,383.84,53477.0,383.4077,383.4676,382.8986,383.1382,53477.0
2025-03-21 10:55:00,383.88,384.88,383.81,384.8,125590.0,383.1781,384.1763,383.1083,384.0964,125590.0
2025-03-21 11:00:00,384.86,385.16,384.71,384.85,66786.0,384.1563,384.4558,384.0066,384.1464,66786.0
2025-03-21 11:05:00,384.86,384.95,384.45,384.59,46469.0,384.1563,384.2462,383.7471,383.8868,46469.0
2025-03-21 11:10:00,384.58,385.04,384.19,384.24,64436.0,383.8769,384.336,383.4876,383.5375,64436.0
2025-03-21 11:15:00,384.22,384.45,383.88,384.16,83465.0,383.5175,383.7471,383.1781,383.4576,83465.0
2025-03-21 11:20:00,384.12,384.27,383.89,384.12,83828.0,383.4177,383.5674,383.1881,383.4177,83828.0
2025-03-21 11:25:00,384.12,384.33,383.62,383.91,71633.0,383.4177,383.6273,382.9186,383.2081,71633.0
2025-03-21 11:30:00,383.88,384.43,383.82,384.11,62799.0,383.1781,383.7271,383.1182,383.4077,62799.0
2025-03-21 11:35:00,384.11,384.11,383.63,383.68,93753.0,383.4077,383.4077,382.9286,382.9785,93753.0
2025-03-21 11:40:00,383.69,383.74,382.9,383.21,108672.0,382.9885,383.0384,382.1999,382.5094,108672.0
2025-03-21 11:45:00,383.16,383.81,383.16,383.66,71642.0,382.4594,383.1083,382.4594,382.9585,71642.0
2025-03-21 11:50:00,383.65,383.96,383.19,383.79,76856.0,382.9486,383.258,382.4894,383.0883,76856.0
2025-03-21 11:55:00,383.8,384.27,383.5,383.5,63155.0,383.0983,383.5674,382.7988,382.7988,63155.0
2025-03-21 12:00:00,383.48,383.93,382.8,383.8,130328.0,382.7789,383.228,382.1001,383.0983,130328.0
2025-03-21 12:05:00,383.78,384.56,383.73,384.51,78049.0,383.0783,383.8569,383.0284,383.807,78049.0
2025-03-21 12:10:00,384.57,384.96,384.42,384.9,73455.0,383.8669,384.2562,383.7171,384.1963,73455.0
2025-03-21 12:15:00,384.91,385.52,384.75,385.34,98791.0,384.2062,384.8151,384.0465,384.6355,98791.0
2025-03-21 12:20:00,385.32,385.91,385.28,385.87,68188.0,384.6155,385.2044,384.5756,385.1645,68188.0
2025-03-21 12:25:00,385.88,385.93,385.29,385.56,46770.0,385.1745,385.2244,384.5856,384.8551,46770.0
2025-03-21 12:30:00,385.54,385.92,385.38,385.92,73629.0,384.8351,385.2144,384.6754,385.2144,73629.0
2025-03-21 12:35:00,385.89,385.89,385.36,385.69,62811.0,385.1845,385.1845,384.6554,384.9848,62811.0
2025-03-21 12:40:00,385.67,385.84,385.4,385.46,49815.0,384.9649,385.1345,384.6954,384.7552,49815.0
2025-03-21 12:45:00,385.46,386.2,385.46,385.81,72435.0,384.7552,385.4939,384.7552,385.1046,72435.0
2025-03-21 12:50:00,385.79,385.99,385.62,385.67,54081.0,385.0846,385.2843,384.9149,384.9649,54081.0
2025-03-21 12:55:00,385.65,386.13,385.58,386.1,64573.0,384.9449,385.424,384.875,385.3941,64573.0
2025-03-21 13:00:00,386.06,386.09,385.4,385.57,44880.0,385.3541,385.3841,384.6954,384.865,44880.0
2025-03-21 13:05:00,385.57,385.8,385.52,385.53,44945.0,384.865,385.0946,384.8151,384.8251,44945.0
2025-03-21 13:10:00,385.55,385.65,385.07,385.21,63636.0,384.8451,384.9449,384.366,384.5057,63636.0
2025-03-21 13:15:00,385.16,385.32,384.9,384.91,44402.0,384.4558,384.6155,384.1963,384.2062,44402.0
2025-03-21 13:20:00,384.88,385.24,384.81,385.03,57272.0,384.1763,384.5356,384.1064,384.326,57272.0
2025-03-21 13:25:00,385.0,385.06,384.45,384.71,63083.0,384.2961,384.356,383.7471,384.0066,63083.0
2025-03-21 13:30:00,384.73,385.02,384.44,384.89,53513.0,384.0266,384.316,383.7371,384.1863,53513.0
2025-03-21 13:35:00,384.94,385.6,384.86,385.58,55032.0,384.2362,384.895,384.1563,384.875,55032.0
2025-03-21 13:40:00,385.59,386.12,385.51,386.01,75980.0,384.885,385.414,384.8052,385.3042,75980.0
2025-03-21 13:45:00,386.04,386.45,386.02,386.44,65296.0,385.3342,385.7434,385.3142,385.7335,65296.0
2025-03-21 13:50:00,386.44,386.72,386.22,386.48,63511.0,385.7335,386.0129,385.5139,385.7734,63511.0
2025-03-21 13:55:00,386.47,386.51,385.81,385.9,52148.0,385.7634,385.8033,385.1046,385.1944,52148.0
2025-03-21 14:00:00,385.93,386.16,385.87,386.09,56822.0,385.2244,385.454,385.1645,385.3841,56822.0
2025-03-21 14:05:00,386.08,386.08,385.63,386.04,52807.0,385.3741,385.3741,384.9249,385.3342,52807.0
2025-03-21 14:10:00,385.97,385.97,385.44,385.76,94945.0,385.2643,385.2643,384.7353,385.0547,94945.0
2025-03-21 14:15:00,385.71,386.01,385.33,385.79,90842.0,385.0048,385.3042,384.6255,385.0846,90842.0
2025-03-21 14:20:00,385.77,385.84,385.29,385.37,108407.0,385.0647,385.1345,384.5856,384.6654,108407.0
2025-03-21 14:25:00,385.35,385.5,385.12,385.26,80618.0,384.6454,384.7952,384.4159,384.5556,80618.0
2025-03-21 14:30:00,385.26,385.79,385.23,385.68,71323.0,384.5556,385.0846,384.5257,384.9748,71323.0
2025-03-21 14:35:00,385.71,386.14,385.57,386.1,60756.0,385.0048,385.434,384.865,385.3941,60756.0
2025-03-21 14:40:00,386.08,386.31,385.97,386.19,77062.0,385.3741,385.6037,385.2643,385.4839,77062.0
2025-03-21 14:45:00,386.19,386.31,385.69,385.96,70533.0,385.4839,385.6037,384.9848,385.2543,70533.0
2025-03-21 14:50:00,385.99,386.14,385.68,385.75,60420.0,385.2843,385.434,384.9748,385.0447,60420.0
2025-03-21 14:55:00,385.78,386.21,385.78,385.99,89497.0,385.0747,385.5039,385.0747,385.2843,89497.0
2025-03-21 15:00:00,385.99,386.02,385.47,385.55,92083.0,385.2843,385.3142,384.7652,384.8451,92083.0
2025-03-21 15:05:00,385.54,385.65,385.28,385.44,89610.0,384.8351,384.9449,384.5756,384.7353,89610.0
2025-03-21 15:10:00,385.43,385.71,385.11,385.53,98702.0,384.7253,385.0048,384.4059,384.8251,98702.0
2025-03-21 15:15:00,385.5,385.54,385.27,385.39,99123.0,384.7952,384.8351,384.5656,384.6854,99123.0
2025-03-21 15:20:00,385.35,385.59,385.11,385.53,89017.0,384.6454,384.885,384.4059,384.8251,89017.0
2025-03-21 15:25:00,385.53,385.53,385.24,385.52,85980.0,384.8251,384.8251,384.5356,384.8151,85980.0
2025-03-21 15:30:00,385.49,385.72,385.37,385.38,107712.0,384.7852,385.0148,384.6654,384.6754,107712.0
2025-03-21 15:35:00,385.38,385.76,385.32,385.56,128265.0,384.6754,385.0547,384.6155,384.8551,128265.0
2025-03-21 15:40:00,385.57,385.69,385.35,385.61,105183.0,384.865,384.9848,384.6454,384.905,105183.0
2025-03-21 15:45:00,385.59,385.79,385.14,385.14,140897.0,384.885,385.0846,384.4358,384.4358,140897.0
2025-03-21 15:50:00,385.18,388.67,385.18,388.29,849370.0,384.4758,387.9594,384.4758,387.5801,849370.0
2025-03-21 15:55:00,388.26,391.74,388.14,391.25,2903732.0,387.5501,391.0238,387.4303,390.5347,2903732.0
2025-03-24 09:30:00,395.17,395.4,392.0,392.58,972783.0,394.4475,394.6771,391.2833,391.8622,972783.0
2025-03-24 09:35:00,392.62,393.8,392.0,393.8,277020.0,391.9022,393.08,391.2833,393.08,277020.0
2025-03-24 09:40:00,393.75,393.8,391.47,391.9,284314.0,393.0301,393.08,390.7543,391.1835,284314.0
2025-03-24 09:45:00,392.22,392.99,391.75,392.65,191925.0,391.5029,392.2715,391.0337,391.9321,191925.0
2025-03-24 09:50:00,392.63,393.74,392.59,392.85,243478.0,391.9121,393.0201,391.8722,392.1317,243478.0
2025-03-24 09:55:00,392.89,393.11,391.67,391.7,172456.0,392.1717,392.3913,390.9539,390.9838,172456.0
2025-03-24 10:00:00,391.8,392.2,391.5,391.57,193146.0,391.0837,391.4829,390.7842,390.8541,193146.0
2025-03-24 10:05:00,391.6,391.84,389.81,390.16,301711.0,390.884,391.1236,389.0973,389.4466,301711.0
2025-03-24 10:10:00,390.14,391.65,390.08,391.23,183621.0,389.4267,390.9339,389.3668,390.5147,183621.0
2025-03-24 10:15:00,391.16,391.94,391.13,391.76,226622.0,390.4448,391.2234,390.4149,391.0437,226622.0
2025-03-24 10:20:00,391.81,392.58,391.81,392.38,207130.0,391.0936,391.8622,391.0936,391.6626,207130.0
2025-03-24 10:25:00,392.39,392.5,391.62,391.74,161572.0,391.6726,391.7824,390.904,391.0238,161572.0
2025-03-24 10:30:00,391.75,391.76,391.19,391.48,135970.0,391.0337,391.0437,390.4748,390.7642,135970.0
2025-03-24 10:35:00,391.47,392.2,391.36,391.91,128310.0,390.7543,391.4829,390.6445,391.1934,128310.0
2025-03-24 10:40:00,391.89,392.32,391.87,392.05,73805.0,391.1735,391.6027,391.1535,391.3332,73805.0
2025-03-24 10:45:00,392.11,392.39,391.9,392.34,66315.0,391.3931,391.6726,391.1835,391.6227,66315.0
2025-03-24 10:50:00,392.37,392.52,392.06,392.08,73159.0,391.6526,391.8023,391.3432,391.3631,73159.0
2025-03-24 10:55:00,392.06,392.2,391.59,391.96,119027.0,391.3432,391.4829,390.874,391.2434,119027.0
2025-03-24 11:00:00,391.97,392.59,391.81,392.51,96687.0,391.2533,391.8722,391.0936,391.7924,96687.0
2025-03-24 11:05:00,392.52,393.26,392.31,393.17,85900.0,391.8023,392.541,391.5927,392.4511,85900.0
2025-03-24 11:10:00,393.16,393.34,392.85,392.94,87025.0,392.4412,392.6208,392.1317,392.2216,87025.0
2025-03-24 11:15:00,392.97,393.19,392.87,392.97,64187.0,392.2515,392.4711,392.1517,392.2515,64187.0
2025-03-24 11:20:00,392.94,393.25,392.74,392.97,102153.0,392.2216,392.531,392.0219,392.2515,102153.0
2025-03-24 11:25:00,392.97,393.17,392.86,393.02,67323.0,392.2515,392.4511,392.1417,392.3014,67323.0
2025-03-24 11:30:00,393.02,393.08,392.77,393.08,95796.0,392.3014,392.3613,392.0519,392.3613,95796.0
2025-03-24 11:35:00,393.06,393.22,392.39,392.41,91273.0,392.3413,392.5011,391.6726,391.6925,91273.0
2025-03-24 11:40:00,392.39,393.39,392.39,393.14,206897.0,391.6726,392.6707,391.6726,392.4212,206897.0
2025-03-24 11:45:00,393.16,393.25,392.88,392.92,67438.0,392.4412,392.531,392.1617,392.2016,67438.0
2025-03-24 11:50:00,392.92,393.47,392.92,393.3,99234.0,392.2016,392.7506,392.2016,392.5809,99234.0
2025-03-24 11:55:00,393.31,393.43,392.97,392.98,86587.0,392.5909,392.7107,392.2515,392.2615,86587.0
2025-03-24 12:00:00,393.0,393.13,392.62,392.87,145070.0,392.2815,392.4112,391.9022,392.1517,145070.0
2025-03-24 12:05:00,392.94,393.42,392.86,393.0,100663.0,392.2216,392.7007,392.1417,392.2815,100663.0
2025-03-24 12:10:00,392.95,393.0,392.69,392.77,49213.0,392.2315,392.2815,391.972,392.0519,49213.0
2025-03-24 12:15:00,392.77,392.95,392.45,392.65,78700.0,392.0519,392.2315,391.7325,391.9321,78700.0
2025-03-24 12:20:00,392.65,393.0,392.64,392.97,55473.0,391.9321,392.2815,391.9221,392.2515,55473.0
2025-03-24 12:25:00,392.99,393.02,392.46,392.58,112459.0,392.2715,392.3014,391.7424,391.8622,112459.0
2025-03-24 12:30:00,392.48,392.77,392.17,392.42,99352.0,391.7624,392.0519,391.453,391.7025,99352.0
2025-03-24 12:35:00,392.42,392.73,392.42,392.55,63474.0,391.7025,392.012,391.7025,391.8323,63474.0
2025-03-24 12:40:00,392.58,392.85,392.39,392.81,67186.0,391.8622,392.1317,391.6726,392.0918,67186.0
2025-03-24 12:45:00,392.81,393.0,392.74,392.82,59692.0,392.0918,392.2815,392.0219,392.1018,59692.0
2025-03-24 12:50:00,392.87,392.89,392.4,392.41,54199.0,392.1517,392.1717,391.6826,391.6925,54199.0
2025-03-24 12:55:00,392.43,392.52,392.27,392.33,80594.0,391.7125,391.8023,391.5528,391.6127,80594.0
2025-03-24 13:00:00,392.37,392.45,392.15,392.29,59794.0,391.6526,391.7325,391.433,391.5728,59794.0
2025-03-24 13:05:00,392.27,392.32,391.91,391.97,62367.0,391.5528,391.6027,391.1934,391.2533,62367.0
2025-03-24 13:10:00,391.97,392.32,391.93,392.23,46553.0,391.2533,391.6027,391.2134,391.5129,46553.0
2025-03-24 13:15:00,392.23,392.51,392.17,392.35,64905.0,391.5129,391.7924,391.453,391.6326,64905.0
2025-03-24 13:20:00,392.35,392.5,392.17,392.38,50228.0,391.6326,391.7824,391.453,391.6626,50228.0
2025-03-24 13:25:00,392.39,392.55,392.33,392.55,50880.0,391.6726,391.8323,391.6127,391.8323,50880.0
2025-03-24 13:30:00,392.54,392.72,392.44,392.47,61967.0,391.8223,392.002,391.7225,391.7524,61967.0
2025-03-24 13:35:00,392.45,392.6,392.1,392.6,44896.0,391.7325,391.8822,391.3831,391.8822,44896.0
2025-03-24 13:40:00,392.58,392.61,392.1,392.15,57741.0,391.8622,391.8922,391.3831,391.433,57741.0
2025-03-24 13:45:00,392.14,392.35,392.09,392.24,43066.0,391.423,391.6326,391.3731,391.5228,43066.0
2025-03-24 13:50:00,392.21,392.48,392.05,392.08,55831.0,391.4929,391.7624,391.3332,391.3631,55831.0
2025-03-24 13:55:00,392.12,392.21,391.85,392.16,63619.0,391.4031,391.4929,391.1336,391.443,63619.0
2025-03-24 14:00:00,392.18,392.24,391.68,391.83,57738.0,391.463,391.5228,390.9639,391.1136,57738.0
2025-03-24 14:05:00,391.83,392.27,391.83,392.17,50882.0,391.1136,391.5528,391.1136,391.453,50882.0
2025-03-24 14:10:00,392.14,392.19,391.98,392.0,34265.0,391.423,391.4729,391.2633,391.2833,34265.0
2025-03-24 14:15:00,392.01,392.22,391.83,391.94,47715.0,391.2933,391.5029,391.1136,391.2234,47715.0
2025-03-24 14:20:00,391.96,392.08,391.72,391.8,42839.0,391.2434,391.3631,391.0038,391.0837,42839.0
2025-03-24 14:25:00,391.81,392.03,391.65,392.0,48655.0,391.0936,391.3132,390.9339,391.2833,48655.0
2025-03-24 14:30:00,392.0,392.02,391.69,391.87,48920.0,391.2833,391.3032,390.9739,391.1535,48920.0
2025-03-24 14:35:00,391.86,392.6,391.72,392.12,67130.0,391.1435,391.8822,391.0038,391.4031,67130.0
2025-03-24 14:40:00,392.2,392.55,392.04,392.38,77593.0,391.4829,391.8323,391.3232,391.6626,77593.0
2025-03-24 14:45:00,392.37,392.43,391.72,392.34,69539.0,391.6526,391.7125,391.0038,391.6227,69539.0
2025-03-24 14:50:00,392.37,392.74,392.34,392.66,72128.0,391.6526,392.0219,391.6227,391.9421,72128.0
2025-03-24 14:55:00,392.67,392.84,392.51,392.72,80797.0,391.9521,392.1217,391.7924,392.002,80797.0
2025-03-24 15:00:00,392.74,392.94,392.61,392.93,55841.0,392.0219,392.2216,391.8922,392.2116,55841.0
2025-03-24 15:05:00,392.92,393.19,392.88,392.95,84845.0,392.2016,392.4711,392.1617,392.2315,84845.0
2025-03-24 15:10:00,392.95,392.98,392.7,392.76,52060.0,392.2315,392.2615,391.982,392.0419,52060.0
2025-03-24 15:15:00,392.76,393.01,392.75,392.87,54692.0,392.0419,392.2914,392.0319,392.1517,54692.0
2025-03-24 15:20:00,392.87,393.0,392.55,392.93,95221.0,392.1517,392.2815,391.8323,392.2116,95221.0
2025-03-24 15:25:00,392.93,393.07,392.78,392.87,62985.0,392.2116,392.3513,392.0619,392.1517,62985.0
2025-03-24 15:30:00,392.88,393.0,392.74,392.89,60721.0,392.1617,392.2815,392.0219,392.1717,60721.0
2025-03-24 15:35:00,392.88,392.93,392.45,392.5,93675.0,392.1617,392.2116,391.7325,391.7824,93675.0
2025-03-24 15:40:00,392.5,392.65,392.33,392.41,69126.0,391.7824,391.9321,391.6127,391.6925,69126.0
2025-03-24 15:45:00,392.43,392.78,392.28,392.42,106188.0,391.7125,392.0619,391.5628,391.7025,106188.0
2025-03-24 15:50:00,392.42,393.94,392.26,393.01,227364.0,391.7025,393.2197,391.5428,392.2914,227364.0
2025-03-24 15:55:00,393.03,393.72,392.56,392.91,956147.0,392.3114,393.0001,391.8423,392.1916,956147.0
2025-03-25 09:30:00,393.7,394.63,392.64,392.91,589572.0,392.9802,393.9085,391.9221,392.1916,589572.0
2025-03-25 09:35:00,392.85,394.72,392.71,394.39,193015.0,392.1317,393.9983,391.992,393.6689,193015.0
2025-03-25 09:40:00,394.39,395.37,393.84,394.72,185841.0,393.6689,394.6471,393.1199,393.9983,185841.0
2025-03-25 09:45:00,394.71,395.1,394.2,394.49,115766.0,393.9883,394.3776,393.4793,393.7687,115766.0
2025-03-25 09:50:00,394.45,394.83,394.38,394.76,92182.0,393.7288,394.1081,393.6589,394.0382,92182.0
2025-03-25 09:55:00,394.63,394.99,394.46,394.65,110997.0,393.9085,394.2678,393.7388,393.9284,110997.0
2025-03-25 10:00:00,394.55,394.98,393.7,394.42,111083.0,393.8286,394.2578,392.9802,393.6989,111083.0
2025-03-25 10:05:00,394.47,394.6,394.15,394.43,170411.0,393.7488,393.8785,393.4294,393.7088,170411.0
2025-03-25 10:10:00,394.43,395.15,394.15,395.08,188194.0,393.7088,394.4275,393.4294,394.3577,188194.0
2025-03-25 10:15:00,395.09,395.8,394.98,395.2,234360.0,394.3676,395.0763,394.2578,394.4774,234360.0
2025-03-25 10:20:00,395.24,395.52,395.01,395.46,81225.0,394.5174,394.7968,394.2878,394.737,81225.0
2025-03-25 10:25:00,395.45,395.55,394.63,394.99,214794.0,394.727,394.8268,393.9085,394.2678,214794.0
2025-03-25 10:30:00,394.93,395.01,394.2,394.2,92414.0,394.2079,394.2878,393.4793,393.4793,92414.0
2025-03-25 10:35:00,394.2,394.89,394.14,394.79,71931.0,393.4793,394.168,393.4194,394.0682,71931.0
2025-03-25 10:40:00,394.8,395.45,394.72,395.27,89395.0,394.0782,394.727,393.9983,394.5473,89395.0
2025-03-25 10:45:00,395.29,395.48,395.15,395.2,94509.0,394.5673,394.7569,394.4275,394.4774,94509.0
2025-03-25 10:50:00,395.19,395.74,395.04,395.5,89631.0,394.4675,395.0164,394.3177,394.7769,89631.0
2025-03-25 10:55:00,395.5,395.7,395.32,395.56,77909.0,394.7769,394.9765,394.5972,394.8368,77909.0
2025-03-25 11:00:00,395.56,395.84,395.19,395.32,98506.0,394.8368,395.1163,394.4675,394.5972,98506.0
2025-03-25 11:05:00,395.31,395.78,395.31,395.64,102045.0,394.5872,395.0564,394.5872,394.9166,102045.0
2025-03-25 11:10:00,395.66,396.36,395.25,395.45,139508.0,394.9366,395.6353,394.5273,394.727,139508.0
2025-03-25 11:15:00,395.43,395.6,395.22,395.38,54670.0,394.707,394.8767,394.4974,394.6571,54670.0
2025-03-25 11:20:00,395.41,395.57,395.33,395.46,41037.0,394.6871,394.8468,394.6072,394.737,41037.0
2025-03-25 11:25:00,395.42,395.58,395.35,395.42,38013.0,394.697,394.8567,394.6272,394.697,38013.0
2025-03-25 11:30:00,395.44,395.46,395.13,395.21,45501.0,394.717,394.737,394.4076,394.4874,45501.0
2025-03-25 11:35:00,395.2,395.25,394.51,394.64,70527.0,394.4774,394.5273,393.7887,393.9185,70527.0
2025-03-25 11:40:00,394.65,394.73,394.28,394.42,48940.0,393.9284,394.0083,393.5591,393.6989,48940.0
2025-03-25 11:45:00,394.42,394.67,394.06,394.57,86603.0,393.6989,393.9484,393.3395,393.8486,86603.0
2025-03-25 11:50:00,394.57,394.66,394.33,394.39,46817.0,393.8486,393.9384,393.609,393.6689,46817.0
2025-03-25 11:55:00,394.38,394.57,394.29,394.36,57429.0,393.6589,393.8486,393.5691,393.639,57429.0
2025-03-25 12:00:00,394.37,394.71,394.35,394.53,40072.0,393.649,393.9883,393.629,393.8087,40072.0
2025-03-25 12:05:00,394.5,394.65,394.28,394.44,45208.0,393.7787,393.9284,393.5591,393.7188,45208.0
2025-03-25 12:10:00,394.46,394.77,394.41,394.63,61093.0,393.7388,394.0482,393.6889,393.9085,61093.0
2025-03-25 12:15:00,394.65,394.69,394.19,394.3,67782.0,393.9284,393.9684,393.4693,393.5791,67782.0
2025-03-25 12:20:00,394.32,394.57,394.1,394.55,66560.0,393.599,393.8486,393.3794,393.8286,66560.0
2025-03-25 12:25:00,394.53,394.88,394.34,394.41,70010.0,393.8087,394.158,393.619,393.6889,70010.0
2025-03-25 12:30:00,394.38,394.47,394.0,394.16,62134.0,393.6589,393.7488,393.2796,393.4393,62134.0
2025-03-25 12:35:00,394.14,394.28,393.89,393.98,87454.0,393.4194,393.5591,393.1698,393.2597,87454.0
2025-03-25 12:40:00,394.0,394.28,393.94,393.97,87427.0,393.2796,393.5591,393.2197,393.2497,87427.0
2025-03-25 12:45:00,393.97,394.18,393.92,394.02,24184.0,393.2497,393.4593,393.1998,393.2996,24184.0
2025-03-25 12:50:00,394.0,394.31,394.0,394.29,44381.0,393.2796,393.5891,393.2796,393.5691,44381.0
2025-03-25 12:55:00,394.3,394.45,394.15,394.38,45284.0,393.5791,393.7288,393.4294,393.6589,45284.0
2025-03-25 13:00:00,394.39,394.74,394.33,394.69,66387.0,393.6689,394.0183,393.609,393.9684,66387.0
2025-03-25 13:05:00,394.69,394.89,394.59,394.8,33573.0,393.9684,394.168,393.8685,394.0782,33573.0
2025-03-25 13:10:00,394.8,394.84,394.5,394.63,26600.0,394.0782,394.1181,393.7787,393.9085,26600.0
2025-03-25 13:15:00,394.61,394.7,394.43,394.62,38316.0,393.8885,393.9783,393.7088,393.8985,38316.0
2025-03-25 13:20:00,394.66,394.8,394.53,394.74,33465.0,393.9384,394.0782,393.8087,394.0183,33465.0
2025-03-25 13:25:00,394.7,394.78,394.44,394.6,40662.0,393.9783,394.0582,393.7188,393.8785,40662.0
2025-03-25 13:30:00,394.6,394.86,394.44,394.45,48763.0,393.8785,394.1381,393.7188,393.7288,48763.0
2025-03-25 13:35:00,394.44,394.65,394.43,394.44,29535.0,393.7188,393.9284,393.7088,393.7188,29535.0
2025-03-25 13:40:00,394.45,394.7,394.41,394.66,42295.0,393.7288,393.9783,393.6889,393.9384,42295.0
2025-03-25 13:45:00,394.66,394.68,394.51,394.51,34031.0,393.9384,393.9584,393.7887,393.7887,34031.0
2025-03-25 13:50:00,394.55,394.8,394.4,394.74,26097.0,393.8286,394.0782,393.6789,394.0183,26097.0
2025-03-25 13:55:00,394.76,394.88,394.7,394.77,36488.0,394.0382,394.158,393.9783,394.0482,36488.0
2025-03-25 14:00:00,394.76,395.07,394.64,395.07,52474.0,394.0382,394.3477,393.9185,394.3477,52474.0
2025-03-25 14:05:00,395.06,395.08,394.79,394.93,47322.0,394.3377,394.3577,394.0682,394.2079,47322.0
2025-03-25 14:10:00,394.97,395.36,394.97,395.34,53896.0,394.2479,394.6371,394.2479,394.6172,53896.0
2025-03-25 14:15:00,395.36,395.58,395.2,395.56,76416.0,394.6371,394.8567,394.4774,394.8368,76416.0
2025-03-25 14:20:00,395.57,395.73,395.54,395.57,73874.0,394.8468,395.0065,394.8168,394.8468,73874.0
2025-03-25 14:25:00,395.58,395.59,395.24,395.34,42951.0,394.8567,394.8667,394.5174,394.6172,42951.0
2025-03-25 14:30:00,395.38,395.46,395.21,395.34,38858.0,394.6571,394.737,394.4874,394.6172,38858.0
2025-03-25 14:35:00,395.33,395.37,394.9,394.96,34923.0,394.6072,394.6471,394.178,394.2379,34923.0
2025-03-25 14:40:00,394.95,394.99,394.63,394.91,58816.0,394.2279,394.2678,393.9085,394.188,58816.0
2025-03-25 14:45:00,394.9,395.01,394.72,394.74,25418.0,394.178,394.2878,393.9983,394.0183,25418.0
2025-03-25 14:50:00,394.71,394.85,394.63,394.73,36689.0,393.9883,394.1281,393.9085,394.0083,36689.0
2025-03-25 14:55:00,394.75,394.85,394.68,394.68,30285.0,394.0283,394.1281,393.9584,393.9584,30285.0
2025-03-25 15:00:00,394.68,394.98,394.66,394.86,41458.0,393.9584,394.2578,393.9384,394.1381,41458.0
2025-03-25 15:05:00,394.85,394.89,394.61,394.65,37972.0,394.1281,394.168,393.8885,393.9284,37972.0
2025-03-25 15:10:00,394.63,394.8,394.14,394.18,104281.0,393.9085,394.0782,393.4194,393.4593,104281.0
2025-03-25 15:15:00,394.18,394.22,393.35,393.94,254118.0,393.4593,393.4992,392.6308,393.2197,254118.0
2025-03-25 15:20:00,393.94,394.18,393.83,394.13,61001.0,393.2197,393.4593,393.1099,393.4094,61001.0
2025-03-25 15:25:00,394.14,394.17,393.92,393.98,58084.0,393.4194,393.4493,393.1998,393.2597,58084.0
2025-03-25 15:30:00,393.94,394.49,393.94,394.43,48077.0,393.2197,393.7687,393.2197,393.7088,48077.0
2025-03-25 15:35:00,394.41,394.86,394.35,394.53,62560.0,393.6889,394.1381,393.629,393.8087,62560.0
2025-03-25 15:40:00,394.56,394.67,394.42,394.45,34201.0,393.8386,393.9484,393.6989,393.7288,34201.0
2025-03-25 15:45:00,394.46,394.83,394.4,394.51,59509.0,393.7388,394.1081,393.6789,393.7887,59509.0
2025-03-25 15:50:00,394.51,394.95,394.11,394.67,211810.0,393.7887,394.2279,393.3894,393.9484,211810.0
2025-03-25 15:55:00,394.64,395.42,394.64,395.1,461721.0,393.9185,394.697,393.9185,394.3776,461721.0
2025-03-26 09:30:00,395.0,395.31,393.93,394.47,393848.0,394.2778,394.5872,393.2098,393.7488,393848.0
2025-03-26 09:35:00,394.53,394.98,394.19,394.52,145790.0,393.8087,394.2578,393.4693,393.7987,145790.0
2025-03-26 09:40:00,394.57,395.28,394.2,394.89,115998.0,393.8486,394.5573,393.4793,394.168,115998.0
2025-03-26 09:45:00,394.86,395.11,393.81,393.98,180823.0,394.1381,394.3876,393.09,393.2597,180823.0
2025-03-26 09:50:00,393.94,394.02,393.17,393.25,134077.0,393.2197,393.2996,392.4511,392.531,134077.0
2025-03-26 09:55:00,393.24,393.5,392.19,392.41,205425.0,392.521,392.7805,391.4729,391.6925,205425.0
2025-03-26 10:00:00,392.38,393.05,392.18,392.74,206761.0,391.6626,392.3314,391.463,392.0219,206761.0
2025-03-26 10:05:00,392.7,393.22,392.56,393.02,106223.0,391.982,392.5011,391.8423,392.3014,106223.0
2025-03-26 10:10:00,393.0,393.4,392.86,393.38,96251.0,392.2815,392.6807,392.1417,392.6608,96251.0
2025-03-26 10:15:00,393.41,393.62,392.95,393.02,93947.0,392.6907,392.9003,392.2315,392.3014,93947.0
2025-03-26 10:20:00,393.01,393.04,392.37,392.84,117456.0,392.2914,392.3214,391.6526,392.1217,117456.0
2025-03-26 10:25:00,392.76,393.09,392.61,392.98,70304.0,392.0419,392.3713,391.8922,392.2615,70304.0
2025-03-26 10:30:00,392.94,393.07,392.57,392.99,75185.0,392.2216,392.3513,391.8522,392.2715,75185.0
2025-03-26 10:35:00,392.99,393.34,392.94,393.18,71422.0,392.2715,392.6208,392.2216,392.4611,71422.0
2025-03-26 10:40:00,393.15,393.68,393.11,393.68,71118.0,392.4312,392.9602,392.3913,392.9602,71118.0
2025-03-26 10:45:00,393.68,393.74,393.26,393.47,84960.0,392.9602,393.0201,392.541,392.7506,84960.0
2025-03-26 10:50:00,393.44,394.09,393.43,394.04,79677.0,392.7207,393.3695,392.7107,393.3196,79677.0
2025-03-26 10:55:00,394.06,394.55,393.65,394.54,86079.0,393.3395,393.8286,392.9303,393.8186,86079.0
2025-03-26 11:00:00,394.51,394.55,394.09,394.31,64358.0,393.7887,393.8286,393.3695,393.5891,64358.0
2025-03-26 11:05:00,394.32,394.55,394.13,394.3,61012.0,393.599,393.8286,393.4094,393.5791,61012.0
2025-03-26 11:10:00,394.27,394.41,394.1,394.15,45240.0,393.5491,393.6889,393.3794,393.4294,45240.0
2025-03-26 11:15:00,394.12,394.61,394.11,394.57,59093.0,393.3994,393.8885,393.3894,393.8486,59093.0
2025-03-26 11:20:00,394.52,394.53,393.92,393.95,45610.0,393.7987,393.8087,393.1998,393.2297,45610.0
2025-03-26 11:25:00,393.98,394.04,393.61,393.83,48305.0,393.2597,393.3196,392.8903,393.1099,48305.0
2025-03-26 11:30:00,393.81,394.19,393.8,393.84,37618.0,393.09,393.4693,393.08,393.1199,37618.0
2025-03-26 11:35:00,393.81,393.96,393.52,393.55,67796.0,393.09,393.2397,392.8005,392.8305,67796.0
2025-03-26 11:40:00,393.52,393.57,393.26,393.26,45422.0,392.8005,392.8504,392.541,392.541,45422.0
2025-03-26 11:45:00,393.28,393.4,393.02,393.02,54892.0,392.5609,392.6807,392.3014,392.3014,54892.0
2025-03-26 11:50:00,393.0,393.12,392.38,392.72,62901.0,392.2815,392.4012,391.6626,392.002,62901.0
2025-03-26 11:55:00,392.72,392.88,392.23,392.62,101742.0,392.002,392.1617,391.5129,391.9022,101742.0
2025-03-26 12:00:00,392.64,392.81,392.17,392.33,64549.0,391.9221,392.0918,391.453,391.6127,64549.0
2025-03-26 12:05:00,392.34,392.71,392.19,392.4,53940.0,391.6227,391.992,391.4729,391.6826,53940.0
2025-03-26 12:10:00,392.4,392.68,392.37,392.53,55124.0,391.6826,391.962,391.6526,391.8123,55124.0
2025-03-26 12:15:00,392.53,392.59,392.17,392.19,78800.0,391.8123,391.8722,391.453,391.4729,78800.0
2025-03-26 12:20:00,392.23,392.53,392.13,392.31,56196.0,391.5129,391.8123,391.413,391.5927,56196.0
2025-03-26 12:25:00,392.35,392.84,392.35,392.81,49484.0,391.6326,392.1217,391.6326,392.0918,49484.0
2025-03-26 12:30:00,392.78,393.13,392.5,392.58,72786.0,392.0619,392.4112,391.7824,391.8622,72786.0
2025-03-26 12:35:00,392.61,392.78,392.15,392.17,46251.0,391.8922,392.0619,391.433,391.453,46251.0
2025-03-26 12:40:00,392.17,392.42,392.02,392.11,46927.0,391.453,391.7025,391.3032,391.3931,46927.0
2025-03-26 12:45:00,392.1,392.6,391.98,392.6,61690.0,391.3831,391.8822,391.2633,391.8822,61690.0
2025-03-26 12:50:00,392.56,392.65,392.04,392.17,47925.0,391.8423,391.9321,391.3232,391.453,47925.0
2025-03-26 12:55:00,392.09,392.19,391.62,391.86,97015.0,391.3731,391.4729,390.904,391.1435,97015.0
2025-03-26 13:00:00,391.81,392.16,391.81,392.01,72897.0,391.0936,391.443,391.0936,391.2933,72897.0
2025-03-26 13:05:00,392.05,392.4,392.0,392.23,52192.0,391.3332,391.6826,391.2833,391.5129,52192.0
2025-03-26 13:10:00,392.27,392.59,392.1,392.13,68450.0,391.5528,391.8722,391.3831,391.413,68450.0
2025-03-26 13:15:00,392.09,392.31,391.63,391.71,99021.0,391.3731,391.5927,390.914,390.9938,99021.0
2025-03-26 13:20:00,391.68,391.89,391.5,391.73,36251.0,390.9639,391.1735,390.7842,391.0138,36251.0
2025-03-26 13:25:00,391.72,391.9,391.47,391.72,46930.0,391.0038,391.1835,390.7543,391.0038,46930.0
2025-03-26 13:30:00,391.65,391.7,390.56,390.61,104153.0,390.9339,390.9838,389.8459,389.8958,104153.0
2025-03-26 13:35:00,390.62,390.71,390.04,390.68,116318.0,389.9058,389.9956,389.3269,389.9657,116318.0
2025-03-26 13:40:00,390.69,391.01,390.21,390.21,60321.0,389.9757,390.2951,389.4966,389.4966,60321.0
2025-03-26 13:45:00,390.18,390.38,389.83,390.08,106715.0,389.4666,389.6662,389.1173,389.3668,106715.0
2025-03-26 13:50:00,390.05,390.29,389.99,390.21,48175.0,389.3369,389.5764,389.277,389.4966,48175.0
2025-03-26 13:55:00,390.26,390.35,389.96,390.02,32170.0,389.5465,389.6363,389.247,389.3069,32170.0
2025-03-26 14:00:00,390.05,390.34,389.96,390.24,50859.0,389.3369,389.6263,389.247,389.5265,50859.0
2025-03-26 14:05:00,390.21,390.26,389.9,390.22,65683.0,389.4966,389.5465,389.1871,389.5065,65683.0
2025-03-26 14:10:00,390.22,390.54,390.17,390.31,51271.0,389.5065,389.826,389.4566,389.5964,51271.0
2025-03-26 14:15:00,390.34,390.53,390.17,390.27,40304.0,389.6263,389.816,389.4566,389.5564,40304.0
2025-03-26 14:20:00,390.26,390.47,390.12,390.3,45459.0,389.5465,389.7561,389.4067,389.5864,45459.0
2025-03-26 14:25:00,390.27,390.61,390.24,390.31,53388.0,389.5564,389.8958,389.5265,389.5964,53388.0
2025-03-26 14:30:00,390.31,390.45,389.9,389.98,47504.0,389.5964,389.7361,389.1871,389.267,47504.0
2025-03-26 14:35:00,389.97,390.04,389.87,389.94,86598.0,389.257,389.3269,389.1572,389.2271,86598.0
2025-03-26 14:40:00,389.95,390.14,389.63,389.78,80737.0,389.237,389.4267,388.9176,389.0673,80737.0
2025-03-26 14:45:00,389.79,389.93,389.24,389.41,66204.0,389.0773,389.2171,388.5283,388.698,66204.0
2025-03-26 14:50:00,389.41,389.52,389.24,389.28,72347.0,388.698,388.8078,388.5283,388.5683,72347.0
2025-03-26 14:55:00,389.25,389.33,388.8,389.0,140881.0,388.5383,388.6182,388.0891,388.2888,140881.0
2025-03-26 15:00:00,389.04,389.4,388.88,389.02,57596.0,388.3287,388.688,388.169,388.3087,57596.0
2025-03-26 15:05:00,389.01,389.01,388.6,388.7,49850.0,388.2988,388.2988,387.8895,387.9893,49850.0
2025-03-26 15:10:00,388.71,389.0,388.57,388.98,75242.0,387.9993,388.2888,387.8596,388.2688,75242.0
2025-03-26 15:15:00,388.96,389.62,388.8,389.56,153389.0,388.2488,388.9076,388.0891,388.8477,153389.0
2025-03-26 15:20:00,389.55,390.0,389.33,389.48,80139.0,388.8378,389.2869,388.6182,388.7679,80139.0
2025-03-26 15:25:00,389.49,389.74,389.31,389.4,58458.0,388.7779,389.0274,388.5982,388.688,58458.0
2025-03-26 15:30:00,389.46,389.8,389.37,389.76,91275.0,388.7479,389.0873,388.6581,389.0474,91275.0
2025-03-26 15:35:00,389.77,389.82,389.36,389.44,108479.0,389.0574,389.1073,388.6481,388.728,108479.0
2025-03-26 15:40:00,389.44,389.77,389.34,389.64,135857.0,388.728,389.0574,388.6281,388.9276,135857.0
2025-03-26 15:45:00,389.63,389.74,389.27,389.46,87855.0,388.9176,389.0274,388.5583,388.7479,87855.0
2025-03-26 15:50:00,389.43,390.57,389.23,390.46,250097.0,388.718,389.8559,388.5183,389.7461,250097.0
2025-03-26 15:55:00,390.43,390.43,389.33,389.82,533291.0,389.7162,389.7162,388.6182,389.1073,533291.0
2025-03-27 09:30:00,390.24,390.42,388.83,388.97,352945.0,389.5265,389.7062,388.1191,388.2588,352945.0
2025-03-27 09:35:00,389.02,389.32,387.66,388.07,187507.0,388.3087,388.6082,386.9512,387.3605,187507.0
2025-03-27 09:40:00,388.04,388.64,387.39,388.64,192278.0,387.3305,387.9294,386.6817,387.9294,192278.0
2025-03-27 09:45:00,388.64,388.75,387.58,388.38,116594.0,387.9294,388.0392,386.8714,387.6699,116594.0
2025-03-27 09:50:00,388.42,389.21,387.98,389.0,144869.0,387.7098,388.4984,387.2706,388.2888,144869.0
2025-03-27 09:55:00,389.0,389.78,388.84,389.72,136937.0,388.2888,389.0673,388.1291,389.0075,136937.0
2025-03-27 10:00:00,389.68,391.2,389.64,390.03,254324.0,388.9675,390.4847,388.9276,389.3169,254324.0
2025-03-27 10:05:00,390.06,390.48,389.6,390.12,85494.0,389.3468,389.7661,388.8877,389.4067,85494.0
2025-03-27 10:10:00,390.16,390.42,389.58,390.18,99307.0,389.4466,389.7062,388.8677,389.4666,99307.0
2025-03-27 10:15:00,390.14,390.48,389.7,390.32,45096.0,389.4267,389.7661,388.9875,389.6064,45096.0
2025-03-27 10:20:00,390.36,390.39,389.46,389.76,69775.0,389.6463,389.6762,388.7479,389.0474,69775.0
2025-03-27 10:25:00,389.77,390.82,389.73,390.7,73133.0,389.0574,390.1054,389.0174,389.9857,73133.0
2025-03-27 10:30:00,390.73,390.95,390.59,390.74,83872.0,390.0156,390.2352,389.8759,390.0256,83872.0
2025-03-27 10:35:00,390.8,390.97,390.35,390.52,78308.0,390.0855,390.2552,389.6363,389.806,78308.0
2025-03-27 10:40:00,390.53,390.65,390.16,390.27,67937.0,389.816,389.9358,389.4466,389.5564,67937.0
2025-03-27 10:45:00,390.27,390.5,389.67,389.79,59840.0,389.5564,389.786,388.9575,389.0773,59840.0
2025-03-27 10:50:00,389.8,390.34,389.71,390.34,51004.0,389.0873,389.6263,388.9975,389.6263,51004.0
2025-03-27 10:55:00,390.32,390.69,390.11,390.54,60904.0,389.6064,389.9757,389.3967,389.826,60904.0
2025-03-27 11:00:00,390.63,390.77,390.1,390.26,44626.0,389.9158,390.0555,389.3868,389.5465,44626.0
2025-03-27 11:05:00,390.33,390.54,390.04,390.04,39310.0,389.6163,389.826,389.3269,389.3269,39310.0
2025-03-27 11:10:00,390.04,391.0,390.01,391.0,54139.0,389.3269,390.2851,389.2969,390.2851,54139.0
2025-03-27 11:15:00,390.96,391.06,390.59,391.0,78175.0,390.2452,390.345,389.8759,390.2851,78175.0
2025-03-27 11:20:00,390.98,390.99,390.45,390.92,37548.0,390.2651,390.2751,389.7361,390.2053,37548.0
2025-03-27 11:25:00,390.88,391.19,390.51,390.63,56645.0,390.1653,390.4748,389.796,389.9158,56645.0
2025-03-27 11:30:00,390.63,390.63,390.18,390.42,32254.0,389.9158,389.9158,389.4666,389.7062,32254.0
2025-03-27 11:35:00,390.37,390.62,390.07,390.31,50539.0,389.6563,389.9058,389.3568,389.5964,50539.0
2025-03-27 11:40:00,390.28,390.48,389.97,390.16,81603.0,389.5664,389.7661,389.257,389.4466,81603.0
2025-03-27 11:45:00,390.11,390.15,389.71,389.93,43414.0,389.3967,389.4367,388.9975,389.2171,43414.0
2025-03-27 11:50:00,389.97,390.63,389.93,390.39,43088.0,389.257,389.9158,389.2171,389.6762,43088.0
2025-03-27 11:55:00,390.44,390.58,390.1,390.28,30279.0,389.7261,389.8659,389.3868,389.5664,30279.0
2025-03-27 12:00:00,390.28,390.93,390.21,390.79,31170.0,389.5664,390.2152,389.4966,390.0755,31170.0
2025-03-27 12:05:00,390.76,391.19,390.71,391.1,45515.0,390.0456,390.4748,389.9956,390.3849,45515.0
2025-03-27 12:10:00,391.05,391.05,390.69,390.94,27537.0,390.335,390.335,389.9757,390.2252,27537.0
2025-03-27 12:15:00,390.92,391.58,390.89,391.49,43777.0,390.2053,390.8641,390.1753,390.7742,43777.0
2025-03-27 12:20:00,391.51,391.79,391.3,391.33,56400.0,390.7942,391.0737,390.5846,390.6145,56400.0
2025-03-27 12:25:00,391.29,391.29,390.54,390.68,39166.0,390.5746,390.5746,389.826,389.9657,39166.0
2025-03-27 12:30:00,390.71,391.44,390.68,391.26,95681.0,389.9956,390.7243,389.9657,390.5446,95681.0
2025-03-27 12:35:00,391.26,391.28,390.77,391.03,41151.0,390.5446,390.5646,390.0555,390.3151,41151.0
2025-03-27 12:40:00,391.04,391.41,390.95,391.16,48246.0,390.325,390.6944,390.2352,390.4448,48246.0
2025-03-27 12:45:00,391.15,391.29,390.2,390.24,38541.0,390.4348,390.5746,389.4866,389.5265,38541.0
2025-03-27 12:50:00,390.21,390.33,389.9,390.1,45866.0,389.4966,389.6163,389.1871,389.3868,45866.0
2025-03-27 12:55:00,390.07,390.21,389.64,389.67,51394.0,389.3568,389.4966,388.9276,388.9575,51394.0
2025-03-27 13:00:00,389.7,389.95,389.41,389.82,83213.0,388.9875,389.237,388.698,389.1073,83213.0
2025-03-27 13:05:00,389.77,390.19,389.67,389.95,60145.0,389.0574,389.4766,388.9575,389.237,60145.0
2025-03-27 13:10:00,389.94,390.38,389.82,390.38,49667.0,389.2271,389.6662,389.1073,389.6662,49667.0
2025-03-27 13:15:00,390.34,390.4,390.11,390.18,39775.0,389.6263,389.6862,389.3967,389.4666,39775.0
2025-03-27 13:20:00,390.15,390.39,390.02,390.3,54144.0,389.4367,389.6762,389.3069,389.5864,54144.0
2025-03-27 13:25:00,390.34,390.39,389.68,389.82,45676.0,389.6263,389.6762,388.9675,389.1073,45676.0
2025-03-27 13:30:00,389.76,390.31,389.76,390.04,34738.0,389.0474,389.5964,389.0474,389.3269,34738.0
2025-03-27 13:35:00,390.02,390.13,389.64,389.91,31482.0,389.3069,389.4167,388.9276,389.1971,31482.0
2025-03-27 13:40:00,389.92,390.04,389.8,389.84,51952.0,389.2071,389.3269,389.0873,389.1272,51952.0
2025-03-27 13:45:00,389.91,390.44,389.86,390.24,59553.0,389.1971,389.7261,389.1472,389.5265,59553.0
2025-03-27 13:50:00,390.27,390.51,389.59,389.72,54103.0,389.5564,389.796,388.8777,389.0075,54103.0
2025-03-27 13:55:00,389.76,389.9,389.64,389.76,34975.0,389.0474,389.1871,388.9276,389.0474,34975.0
2025-03-27 14:00:00,389.78,390.13,389.67,390.06,47058.0,389.0673,389.4167,388.9575,389.3468,47058.0
2025-03-27 14:05:00,390.06,390.7,390.03,390.53,71979.0,389.3468,389.9857,389.3169,389.816,71979.0
2025-03-27 14:10:00,390.51,391.17,390.48,391.12,56203.0,389.796,390.4548,389.7661,390.4049,56203.0
2025-03-27 14:15:00,391.09,391.22,390.7,390.78,50084.0,390.3749,390.5047,389.9857,390.0655,50084.0
2025-03-27 14:20:00,390.78,391.23,390.73,390.8,78940.0,390.0655,390.5147,390.0156,390.0855,78940.0
2025-03-27 14:25:00,390.79,391.21,390.61,390.99,49528.0,390.0755,390.4947,389.8958,390.2751,49528.0
2025-03-27 14:30:00,391.0,391.36,390.93,391.34,40195.0,390.2851,390.6445,390.2152,390.6245,40195.0
2025-03-27 14:35:00,391.35,391.58,391.21,391.37,49876.0,390.6345,390.8641,390.4947,390.6544,49876.0
2025-03-27 14:40:00,391.37,391.79,391.32,391.38,38193.0,390.6544,391.0737,390.6045,390.6644,38193.0
2025-03-27 14:45:00,391.37,391.56,391.32,391.53,35635.0,390.6544,390.8441,390.6045,390.8141,35635.0
2025-03-27 14:50:00,391.49,391.8,391.38,391.63,34613.0,390.7742,391.0837,390.6644,390.914,34613.0
2025-03-27 14:55:00,391.62,391.62,390.87,390.98,34843.0,390.904,390.904,390.1554,390.2651,34843.0
2025-03-27 15:00:00,390.96,391.6,390.89,391.47,42608.0,390.2452,390.884,390.1753,390.7543,42608.0
2025-03-27 15:05:00,391.41,391.56,391.1,391.39,45918.0,390.6944,390.8441,390.3849,390.6744,45918.0
2025-03-27 15:10:00,391.37,391.89,391.27,391.87,49659.0,390.6544,391.1735,390.5546,391.1535,49659.0
2025-03-27 15:15:00,391.86,392.0,391.65,391.77,61211.0,391.1435,391.2833,390.9339,391.0537,61211.0
2025-03-27 15:20:00,391.79,392.23,391.79,392.19,47892.0,391.0737,391.5129,391.0737,391.4729,47892.0
2025-03-27 15:25:00,392.18,392.24,391.9,392.02,48472.0,391.463,391.5228,391.1835,391.3032,48472.0
2025-03-27 15:30:00,392.01,392.02,391.25,391.44,49928.0,391.2933,391.3032,390.5347,390.7243,49928.0
2025-03-27 15:35:00,391.51,391.64,391.2,391.32,45388.0,390.7942,390.9239,390.4847,390.6045,45388.0
2025-03-27 15:40:00,391.32,391.79,391.23,391.71,64073.0,390.6045,391.0737,390.5147,390.9938,64073.0
2025-03-27 15:45:00,391.69,391.91,391.47,391.65,76230.0,390.9739,391.1934,390.7543,390.9339,76230.0
2025-03-27 15:50:00,391.63,391.63,390.18,390.9,171440.0,390.914,390.914,389.4666,390.1853,171440.0
2025-03-27 15:55:00,390.9,391.07,390.32,390.53,521517.0,390.1853,390.355,389.6064,389.816,521517.0
2025-03-28 09:30:00,388.18,388.57,386.07,386.95,436285.0,387.4703,387.8596,385.3641,386.2425,436285.0
2025-03-28 09:35:00,386.96,387.93,386.82,387.76,203124.0,386.2525,387.2207,386.1128,387.051,203124.0
2025-03-28 09:40:00,387.82,389.13,387.71,387.83,134761.0,387.1109,388.4185,387.0011,387.1209,134761.0
2025-03-28 09:45:00,387.82,388.47,387.71,388.31,94649.0,387.1109,387.7597,387.0011,387.6,94649.0
2025-03-28 09:50:00,388.25,388.62,387.15,387.72,108420.0,387.5401,387.9095,386.4422,387.0111,108420.0
2025-03-28 09:55:00,387.68,388.06,387.58,387.68,72853.0,386.9712,387.3505,386.8714,386.9712,72853.0
2025-03-28 10:00:00,387.62,388.29,387.15,387.3,171365.0,386.9113,387.5801,386.4422,386.5919,171365.0
2025-03-28 10:05:00,387.32,387.46,386.41,386.53,162339.0,386.6118,386.7516,385.7035,385.8233,162339.0
2025-03-28 10:10:00,386.54,386.54,385.38,385.48,131089.0,385.8333,385.8333,384.6754,384.7752,131089.0
2025-03-28 10:15:00,385.45,385.58,385.05,385.19,110520.0,384.7453,384.875,384.346,384.4857,110520.0
2025-03-28 10:20:00,385.2,385.52,384.78,384.97,115793.0,384.4957,384.8151,384.0765,384.2661,115793.0
2025-03-28 10:25:00,384.97,384.99,384.17,384.33,85913.0,384.2661,384.2861,383.4676,383.6273,85913.0
2025-03-28 10:30:00,384.33,384.8,383.75,384.05,111874.0,383.6273,384.0964,383.0484,383.3478,111874.0
2025-03-28 10:35:00,384.12,384.35,383.73,384.06,99762.0,383.4177,383.6473,383.0284,383.3578,99762.0
2025-03-28 10:40:00,384.06,384.25,383.5,383.86,103898.0,383.3578,383.5475,382.7988,383.1582,103898.0
2025-03-28 10:45:00,383.81,383.89,383.2,383.35,85899.0,383.1083,383.1881,382.4994,382.6491,85899.0
2025-03-28 10:50:00,383.38,383.7,382.95,383.09,94063.0,382.679,382.9985,382.2498,382.3896,94063.0
2025-03-28 10:55:00,383.05,383.05,382.09,382.64,162886.0,382.3496,382.3496,381.3914,381.9404,162886.0
2025-03-28 11:00:00,382.7,382.71,381.76,381.9,138142.0,382.0003,382.0103,381.062,381.2018,138142.0
2025-03-28 11:05:00,381.9,382.46,381.89,382.19,87224.0,381.2018,381.7607,381.1918,381.4912,87224.0
2025-03-28 11:10:00,382.17,383.07,382.11,382.33,147927.0,381.4713,382.3696,381.4114,381.631,147927.0
2025-03-28 11:15:00,382.31,382.53,381.98,382.12,93757.0,381.611,381.8306,381.2816,381.4213,93757.0
2025-03-28 11:20:00,382.1,382.18,381.47,381.66,80125.0,381.4014,381.4812,380.7725,380.9622,80125.0
2025-03-28 11:25:00,381.72,382.67,381.72,382.62,83296.0,381.0221,381.9703,381.0221,381.9204,83296.0
2025-03-28 11:30:00,382.58,382.98,382.41,382.83,72894.0,381.8805,382.2798,381.7108,382.1301,72894.0
2025-03-28 11:35:00,382.81,383.05,382.58,382.63,55706.0,382.1101,382.3496,381.8805,381.9304,55706.0
2025-03-28 11:40:00,382.64,382.69,381.79,382.31,130363.0,381.9404,381.9903,381.092,381.611,130363.0
2025-03-28 11:45:00,382.27,382.36,381.98,382.35,52636.0,381.5711,381.6609,381.2816,381.6509,52636.0
2025-03-28 11:50:00,382.31,382.33,381.72,381.76,62573.0,381.611,381.631,381.0221,381.062,62573.0
2025-03-28 11:55:00,381.74,381.91,381.51,381.59,57358.0,381.042,381.2117,380.8125,380.8923,57358.0
2025-03-28 12:00:00,381.55,381.91,381.47,381.74,75941.0,380.8524,381.2117,380.7725,381.042,75941.0
2025-03-28 12:05:00,381.71,382.07,381.64,381.7,50109.0,381.0121,381.3714,380.9422,381.0021,50109.0
2025-03-28 12:10:00,381.7,382.0,381.46,381.55,38844.0,381.0021,381.3016,380.7626,380.8524,38844.0
2025-03-28 12:15:00,381.54,381.57,380.72,380.84,106787.0,380.8424,380.8724,380.0239,380.1437,106787.0
2025-03-28 12:20:00,380.82,380.95,380.59,380.74,77599.0,380.1237,380.2535,379.8941,380.0439,77599.0
2025-03-28 12:25:00,380.7,380.88,380.55,380.66,72558.0,380.0039,380.1836,379.8542,379.964,72558.0
2025-03-28 12:30:00,380.62,381.12,380.57,381.11,73262.0,379.9241,380.4232,379.8742,380.4132,73262.0
2025-03-28 12:35:00,381.08,381.11,380.54,380.59,96735.0,380.3833,380.4132,379.8442,379.8941,96735.0
2025-03-28 12:40:00,380.57,380.65,380.15,380.39,112713.0,379.8742,379.954,379.455,379.6945,112713.0
2025-03-28 12:45:00,380.38,380.99,380.36,380.8,74144.0,379.6845,380.2934,379.6646,380.1038,74144.0
2025-03-28 12:50:00,380.78,380.95,380.23,380.42,110639.0,380.0838,380.2535,379.5348,379.7245,110639.0
2025-03-28 12:55:00,380.42,380.42,379.35,379.44,156113.0,379.7245,379.7245,378.6564,378.7462,156113.0
2025-03-28 13:00:00,379.44,379.44,378.83,379.08,185822.0,378.7462,378.7462,378.1374,378.3869,185822.0
2025-03-28 13:05:00,379.02,379.04,378.66,378.84,84877.0,378.327,378.347,377.9677,378.1473,84877.0
2025-03-28 13:10:00,378.83,379.0,378.6,378.68,65440.0,378.1374,378.3071,377.9078,377.9876,65440.0
2025-03-28 13:15:00,378.69,379.07,378.3,378.61,193269.0,377.9976,378.3769,377.6083,377.9178,193269.0
2025-03-28 13:20:00,378.65,378.7,377.94,377.94,148007.0,377.9577,378.0076,377.249,377.249,148007.0
2025-03-28 13:25:00,377.93,378.15,377.59,377.64,140489.0,377.239,377.4586,376.8996,376.9495,140489.0
2025-03-28 13:30:00,377.64,377.94,377.4,377.73,214043.0,376.9495,377.249,376.71,377.0394,214043.0
2025-03-28 13:35:00,377.72,378.35,377.57,378.33,87541.0,377.0294,377.6582,376.8797,377.6383,87541.0
2025-03-28 13:40:00,378.31,378.64,378.14,378.27,85464.0,377.6183,377.9477,377.4486,377.5784,85464.0
2025-03-28 13:45:00,378.21,378.52,378.0,378.13,77603.0,377.5185,377.8279,377.3089,377.4386,77603.0
2025-03-28 13:50:00,378.17,378.28,377.97,378.02,46922.0,377.4786,377.5884,377.2789,377.3288,46922.0
2025-03-28 13:55:00,378.04,378.64,377.94,378.6,83890.0,377.3488,377.9477,377.249,377.9078,83890.0
2025-03-28 14:00:00,378.58,378.75,378.38,378.54,90620.0,377.8878,378.0575,377.6882,377.8479,90620.0
2025-03-28 14:05:00,378.56,379.09,378.53,379.07,91974.0,377.8679,378.3969,377.8379,378.3769,91974.0
2025-03-28 14:10:00,379.09,379.51,379.02,379.34,113994.0,378.3969,378.8161,378.327,378.6464,113994.0
2025-03-28 14:15:00,379.34,379.58,379.02,379.52,94660.0,378.6464,378.886,378.327,378.8261,94660.0
2025-03-28 14:20:00,379.5,379.54,379.2,379.25,72489.0,378.8061,378.8461,378.5067,378.5566,72489.0
2025-03-28 14:25:00,379.24,379.62,379.13,379.37,83971.0,378.5466,378.9259,378.4368,378.6764,83971.0
2025-03-28 14:30:00,379.34,379.63,379.21,379.4,55123.0,378.6464,378.9359,378.5167,378.7063,55123.0
2025-03-28 14:35:00,379.4,379.44,378.8,378.84,64049.0,378.7063,378.7462,378.1074,378.1473,64049.0
2025-03-28 14:40:00,378.86,379.04,378.46,378.46,121717.0,378.1673,378.347,377.768,377.768,121717.0
2025-03-28 14:45:00,378.46,378.59,378.22,378.24,116437.0,377.768,377.8978,377.5285,377.5484,116437.0
2025-03-28 14:50:00,378.22,378.46,378.14,378.22,143794.0,377.5285,377.768,377.4486,377.5285,143794.0
2025-03-28 14:55:00,378.2,378.36,378.1,378.17,145198.0,377.5085,377.6682,377.4087,377.4786,145198.0
2025-03-28 15:00:00,378.17,378.23,377.93,378.0,103051.0,377.4786,377.5385,377.239,377.3089,103051.0
2025-03-28 15:05:00,377.99,378.33,377.96,378.09,134943.0,377.2989,377.6383,377.269,377.3987,134943.0
2025-03-28 15:10:00,378.1,378.13,377.67,378.11,98836.0,377.4087,377.4386,376.9795,377.4187,98836.0
2025-03-28 15:15:00,378.1,378.13,377.66,377.89,148893.0,377.4087,377.4386,376.9695,377.1991,148893.0
2025-03-28 15:20:00,377.89,378.06,377.49,377.63,118347.0,377.1991,377.3688,376.7998,376.9396,118347.0
2025-03-28 15:25:00,377.63,377.85,377.55,377.75,81042.0,376.9396,377.1592,376.8597,377.0593,81042.0
2025-03-28 15:30:00,377.87,377.92,377.02,377.05,146111.0,377.1791,377.229,376.3307,376.3606,146111.0
2025-03-28 15:35:00,377.05,377.43,376.97,377.43,161531.0,376.3606,376.7399,376.2808,376.7399,161531.0
2025-03-28 15:40:00,377.4,377.76,377.25,377.71,149263.0,376.71,377.0693,376.5603,377.0194,149263.0
2025-03-28 15:45:00,377.75,377.89,377.57,377.7,150843.0,377.0593,377.1991,376.8797,377.0094,150843.0
2025-03-28 15:50:00,377.74,380.0,377.72,378.86,311429.0,377.0494,379.3052,377.0294,378.1673,311429.0
2025-03-28 15:55:00,378.95,379.54,378.57,378.82,927700.0,378.2571,378.8461,377.8778,378.1274,927700.0
2025-03-31 09:30:00,372.83,373.14,368.29,368.69,1467494.0,372.1483,372.4578,367.6166,368.0159,1467494.0
2025-03-31 09:35:00,368.67,370.26,368.65,370.09,356085.0,367.9959,369.583,367.976,369.4133,356085.0
2025-03-31 09:40:00,370.09,370.31,369.41,369.76,289571.0,369.4133,369.6329,368.7346,369.0839,289571.0
2025-03-31 09:45:00,369.63,369.88,368.63,369.0,290598.0,368.9542,369.2037,367.956,368.3253,290598.0
2025-03-31 09:50:00,369.0,369.8,368.47,369.62,213406.0,368.3253,369.1239,367.7963,368.9442,213406.0
2025-03-31 09:55:00,369.6,370.68,369.48,370.44,216345.0,368.9242,370.0023,368.8045,369.7627,216345.0
2025-03-31 10:00:00,370.47,371.1,370.11,370.2,159388.0,369.7926,370.4215,369.4333,369.5231,159388.0
2025-03-31 10:05:00,370.2,371.06,369.87,370.72,191670.0,369.5231,370.3816,369.1937,370.0422,191670.0
2025-03-31 10:10:00,370.72,370.78,369.88,370.5,164712.0,370.0422,370.1021,369.2037,369.8226,164712.0
2025-03-31 10:15:00,370.47,370.65,368.92,368.98,233662.0,369.7926,369.9723,368.2455,368.3054,233662.0
2025-03-31 10:20:00,368.99,369.09,368.15,368.37,176453.0,368.3154,368.4152,367.4769,367.6965,176453.0
2025-03-31 10:25:00,368.34,368.53,367.63,367.83,198200.0,367.6665,367.8562,366.9578,367.1575,198200.0
2025-03-31 10:30:00,367.8,369.31,367.76,369.28,189745.0,367.1275,368.6348,367.0876,368.6048,189745.0
2025-03-31 10:35:00,369.26,369.41,368.0,368.29,151161.0,368.5849,368.7346,367.3272,367.6166,151161.0
2025-03-31 10:40:00,368.35,368.47,367.38,367.67,178184.0,367.6765,367.7963,366.7083,366.9978,178184.0
2025-03-31 10:45:00,367.71,368.25,367.49,368.21,153496.0,367.0377,367.5767,366.8181,367.5368,153496.0
2025-03-31 10:50:00,368.21,368.31,367.24,368.18,163833.0,367.5368,367.6366,366.5686,367.5068,163833.0
2025-03-31 10:55:00,368.18,368.27,367.89,368.1,70367.0,367.5068,367.5967,367.2174,367.427,70367.0
2025-03-31 11:00:00,368.11,368.94,368.1,368.33,110099.0,367.437,368.2654,367.427,367.6566,110099.0
2025-03-31 11:05:00,368.3,368.66,367.73,367.73,90655.0,367.6266,367.986,367.0577,367.0577,90655.0
2025-03-31 11:10:00,367.74,368.6,367.7,367.88,82352.0,367.0676,367.9261,367.0277,367.2074,82352.0
2025-03-31 11:15:00,367.84,368.63,367.78,368.55,130042.0,367.1675,367.956,367.1076,367.8762,130042.0
2025-03-31 11:20:00,368.54,369.78,368.51,369.7,158123.0,367.8662,369.1039,367.8362,369.0241,158123.0
2025-03-31 11:25:00,369.7,369.97,369.12,369.34,231245.0,369.0241,369.2936,368.4451,368.6647,231245.0
2025-03-31 11:30:00,369.28,370.05,368.91,369.89,150417.0,368.6048,369.3734,368.2355,369.2137,150417.0
2025-03-31 11:35:00,369.89,370.87,369.83,370.76,134355.0,369.2137,370.1919,369.1538,370.0821,134355.0
2025-03-31 11:40:00,370.75,371.14,370.54,370.8,150534.0,370.0721,370.4614,369.8625,370.122,150534.0
2025-03-31 11:45:00,370.8,371.3,370.43,371.29,106498.0,370.122,370.6211,369.7527,370.6112,106498.0
2025-03-31 11:50:00,371.23,371.8,371.01,371.64,137456.0,370.5513,371.1202,370.3317,370.9605,137456.0
2025-03-31 11:55:00,371.55,371.72,370.81,370.96,133190.0,370.8707,371.0404,370.132,370.2818,133190.0
2025-03-31 12:00:00,370.93,371.26,370.77,371.1,59915.0,370.2518,370.5812,370.0921,370.4215,59915.0
2025-03-31 12:05:00,371.06,371.15,370.35,370.46,81780.0,370.3816,370.4714,369.6729,369.7827,81780.0
2025-03-31 12:10:00,370.46,370.75,370.17,370.67,82537.0,369.7827,370.0721,369.4932,369.9923,82537.0
2025-03-31 12:15:00,370.62,371.31,370.47,371.24,60785.0,369.9424,370.6311,369.7926,370.5612,60785.0
2025-03-31 12:20:00,371.2,371.27,370.9,371.25,70234.0,370.5213,370.5912,370.2219,370.5712,70234.0
2025-03-31 12:25:00,371.28,372.0,371.28,371.99,69314.0,370.6012,371.3199,370.6012,371.3099,69314.0
2025-03-31 12:30:00,371.99,372.11,371.52,372.0,76653.0,371.3099,371.4297,370.8407,371.3199,76653.0
2025-03-31 12:35:00,372.04,372.18,371.58,371.68,85453.0,371.3598,371.4995,370.9006,371.0004,85453.0
2025-03-31 12:40:00,371.69,371.9,371.45,371.52,57654.0,371.0104,371.22,370.7709,370.8407,57654.0
2025-03-31 12:45:00,371.51,371.73,370.94,371.16,82837.0,370.8307,371.0503,370.2618,370.4814,82837.0
2025-03-31 12:50:00,371.18,371.2,370.66,370.85,83583.0,370.5014,370.5213,369.9823,370.172,83583.0
2025-03-31 12:55:00,370.83,370.87,369.78,369.84,152758.0,370.152,370.1919,369.1039,369.1638,152758.0
2025-03-31 13:00:00,369.84,370.53,369.68,370.36,110402.0,369.1638,369.8525,369.0041,369.6829,110402.0
2025-03-31 13:05:00,370.41,371.79,370.3,371.57,143060.0,369.7328,371.1102,369.623,370.8906,143060.0
2025-03-31 13:10:00,371.57,372.43,371.55,372.31,222015.0,370.8906,371.7491,370.8707,371.6293,222015.0
2025-03-31 13:15:00,372.3,372.41,371.09,371.14,202146.0,371.6193,371.7291,370.4115,370.4614,202146.0
2025-03-31 13:20:00,371.1,371.2,370.6,371.06,114929.0,370.4215,370.5213,369.9224,370.3816,114929.0
2025-03-31 13:25:00,371.0,371.26,370.73,371.23,67609.0,370.3217,370.5812,370.0522,370.5513,67609.0
2025-03-31 13:30:00,371.22,371.25,370.81,370.96,162960.0,370.5413,370.5712,370.132,370.2818,162960.0
2025-03-31 13:35:00,371.02,371.18,370.64,371.03,107047.0,370.3416,370.5014,369.9623,370.3516,107047.0
2025-03-31 13:40:00,371.04,371.04,370.28,370.37,71334.0,370.3616,370.3616,369.603,369.6928,71334.0
2025-03-31 13:45:00,370.27,370.49,370.11,370.36,90434.0,369.593,369.8126,369.4333,369.6829,90434.0
2025-03-31 13:50:00,370.4,371.06,370.23,370.92,58175.0,369.7228,370.3816,369.5531,370.2418,58175.0
2025-03-31 13:55:00,370.92,370.93,370.31,370.44,55614.0,370.2418,370.2518,369.6329,369.7627,55614.0
2025-03-31 14:00:00,370.45,371.58,370.35,371.47,85052.0,369.7727,370.9006,369.6729,370.7908,85052.0
2025-03-31 14:05:00,371.52,372.49,371.41,372.47,65063.0,370.8407,371.809,370.7309,371.789,65063.0
2025-03-31 14:10:00,372.48,373.04,372.36,372.38,122934.0,371.799,372.358,371.6792,371.6992,122934.0
2025-03-31 14:15:00,372.35,372.87,372.2,372.81,83290.0,371.6692,372.1883,371.5195,372.1284,83290.0
2025-03-31 14:20:00,372.81,372.91,372.18,372.25,113539.0,372.1284,372.2282,371.4995,371.5694,113539.0
2025-03-31 14:25:00,372.25,372.5,372.1,372.44,113651.0,371.5694,371.8189,371.4197,371.759,113651.0
2025-03-31 14:30:00,372.44,372.92,372.3,372.6,107124.0,371.759,372.2382,371.6193,371.9188,107124.0
2025-03-31 14:35:00,372.6,372.9,372.29,372.45,85482.0,371.9188,372.2182,371.6093,371.769,85482.0
2025-03-31 14:40:00,372.44,372.64,372.16,372.24,70392.0,371.759,371.9587,371.4796,371.5594,70392.0
2025-03-31 14:45:00,372.19,372.26,371.49,371.93,120742.0,371.5095,371.5794,370.8108,371.25,120742.0
2025-03-31 14:50:00,371.9,372.67,371.88,372.44,70598.0,371.22,371.9886,371.2001,371.759,70598.0
2025-03-31 14:55:00,372.44,372.46,371.85,371.93,82062.0,371.759,371.779,371.1701,371.25,82062.0
2025-03-31 15:00:00,371.94,372.59,371.86,372.58,88446.0,371.26,371.9088,371.1801,371.8988,88446.0
2025-03-31 15:05:00,372.6,373.27,372.52,373.12,101480.0,371.9188,372.5875,371.8389,372.4378,101480.0
2025-03-31 15:10:00,373.16,373.99,373.02,373.59,102141.0,372.4777,373.3062,372.338,372.9069,102141.0
2025-03-31 15:15:00,373.6,373.88,373.08,373.44,125123.0,372.9169,373.1964,372.3979,372.7572,125123.0
2025-03-31 15:20:00,373.4,374.04,373.37,373.73,105359.0,372.7173,373.3561,372.6873,373.0467,105359.0
2025-03-31 15:25:00,373.7,373.73,372.81,372.87,100305.0,373.0167,373.0467,372.1284,372.1883,100305.0
2025-03-31 15:30:00,372.88,374.14,372.75,374.07,140980.0,372.1982,373.4559,372.0685,373.3861,140980.0
2025-03-31 15:35:00,374.03,374.36,373.76,374.23,171008.0,373.3461,373.6755,373.0766,373.5458,171008.0
2025-03-31 15:40:00,374.23,374.95,374.22,374.37,256958.0,373.5458,374.2645,373.5358,373.6855,256958.0
2025-03-31 15:45:00,374.37,374.76,374.01,374.31,206539.0,373.6855,374.0748,373.3262,373.6256,206539.0
2025-03-31 15:50:00,374.34,377.07,374.18,376.77,1097036.0,373.6556,376.3806,373.4959,376.0811,1097036.0
2025-03-31 15:55:00,376.73,376.81,373.7,374.87,1658533.0,376.0412,376.1211,373.0167,374.1846,1658533.0
2025-04-01 09:30:00,374.65,375.75,373.23,374.63,554998.0,373.965,375.063,372.5476,373.945,554998.0
2025-04-01 09:35:00,374.63,375.45,374.37,375.43,149960.0,373.945,374.7635,373.6855,374.7436,149960.0
2025-04-01 09:40:00,375.43,376.34,374.96,375.91,124365.0,374.7436,375.6519,374.2744,375.2227,124365.0
2025-04-01 09:45:00,375.91,377.7,375.82,377.56,537734.0,375.2227,377.0094,375.1329,376.8697,537734.0
2025-04-01 09:50:00,377.61,378.29,376.91,377.35,317149.0,376.9196,377.5984,376.2209,376.6601,317149.0
2025-04-01 09:55:00,377.31,378.68,376.92,378.17,208353.0,376.6201,377.9876,376.2309,377.4786,208353.0
2025-04-01 10:00:00,378.11,378.53,377.3,377.88,203999.0,377.4187,377.8379,376.6102,377.1891,203999.0
2025-04-01 10:05:00,377.88,378.47,377.01,377.34,199469.0,377.1891,377.778,376.3207,376.6501,199469.0
2025-04-01 10:10:00,377.34,377.6,376.2,376.38,203136.0,376.6501,376.9096,375.5122,375.6918,203136.0
2025-04-01 10:15:00,376.42,376.66,375.84,376.1,200730.0,375.7318,375.9713,375.1528,375.4124,200730.0
2025-04-01 10:20:00,376.1,377.45,375.68,377.4,194691.0,375.4124,376.7599,374.9931,376.71,194691.0
2025-04-01 10:25:00,377.35,377.9,376.74,377.52,206212.0,376.6601,377.2091,376.0512,376.8298,206212.0
2025-04-01 10:30:00,377.48,378.11,377.32,377.73,143480.0,376.7898,377.4187,376.6301,377.0394,143480.0
2025-04-01 10:35:00,377.79,379.18,377.52,378.89,172020.0,377.0993,378.4867,376.8298,378.1973,172020.0
2025-04-01 10:40:00,378.89,380.1,378.71,379.61,211584.0,378.1973,379.405,378.0176,378.9159,211584.0
2025-04-01 10:45:00,379.73,380.0,379.25,379.49,110584.0,379.0357,379.3052,378.5566,378.7962,110584.0
2025-04-01 10:50:00,379.49,380.25,379.49,379.79,141297.0,378.7962,379.5548,378.7962,379.0956,141297.0
2025-04-01 10:55:00,379.78,380.55,379.58,380.37,134618.0,379.0856,379.8542,378.886,379.6745,134618.0
2025-04-01 11:00:00,380.34,380.87,380.1,380.57,103231.0,379.6446,380.1736,379.405,379.8742,103231.0
2025-04-01 11:05:00,380.52,380.98,380.34,380.86,86919.0,379.8243,380.2834,379.6446,380.1637,86919.0
2025-04-01 11:10:00,380.87,381.27,380.49,381.19,107376.0,380.1736,380.5729,379.7943,380.493,107376.0
2025-04-01 11:15:00,381.2,381.82,381.11,381.12,121468.0,380.503,381.1219,380.4132,380.4232,121468.0
2025-04-01 11:20:00,381.12,381.8,380.83,381.74,123781.0,380.4232,381.1019,380.1337,381.042,123781.0
2025-04-01 11:25:00,381.76,381.89,381.06,381.11,136528.0,381.062,381.1918,380.3633,380.4132,136528.0
2025-04-01 11:30:00,381.16,381.36,380.95,381.23,113553.0,380.4631,380.6627,380.2535,380.533,113553.0
2025-04-01 11:35:00,381.25,381.29,380.34,380.59,68620.0,380.5529,380.5929,379.6446,379.8941,68620.0
2025-04-01 11:40:00,380.6,380.84,380.01,380.76,65028.0,379.9041,380.1437,379.3152,380.0638,65028.0
2025-04-01 11:45:00,380.77,381.48,380.71,381.34,89289.0,380.0738,380.7825,380.0139,380.6428,89289.0
2025-04-01 11:50:00,381.34,381.4,380.39,380.51,66942.0,380.6428,380.7027,379.6945,379.8143,66942.0
2025-04-01 11:55:00,380.55,381.16,380.38,381.13,82411.0,379.8542,380.4631,379.6845,380.4332,82411.0
2025-04-01 12:00:00,381.17,381.72,380.89,381.6,108102.0,380.4731,381.0221,380.1936,380.9023,108102.0
2025-04-01 12:05:00,381.63,382.04,381.34,381.96,124410.0,380.9322,381.3415,380.6428,381.2616,124410.0
2025-04-01 12:10:00,381.95,382.18,381.46,381.76,88735.0,381.2517,381.4812,380.7626,381.062,88735.0
2025-04-01 12:15:00,381.74,382.04,381.48,381.85,64030.0,381.042,381.3415,380.7825,381.1518,64030.0
2025-04-01 12:20:00,381.8,382.33,381.43,381.66,106351.0,381.1019,381.631,380.7326,380.9622,106351.0
2025-04-01 12:25:00,381.61,381.76,380.68,380.81,49312.0,380.9123,381.062,379.984,380.1137,49312.0
2025-04-01 12:30:00,380.78,380.78,380.04,380.04,74294.0,380.0838,380.0838,379.3452,379.3452,74294.0
2025-04-01 12:35:00,380.15,380.3,379.78,379.95,63542.0,379.455,379.6047,379.0856,379.2553,63542.0
2025-04-01 12:40:00,380.0,380.2,379.66,379.79,75676.0,379.3052,379.5049,378.9658,379.0956,75676.0
2025-04-01 12:45:00,379.7,380.44,379.65,380.43,53308.0,379.0058,379.7444,378.9559,379.7344,53308.0
2025-04-01 12:50:00,380.44,381.7,380.36,381.25,73656.0,379.7444,381.0021,379.6646,380.5529,73656.0
2025-04-01 12:55:00,381.17,381.47,381.05,381.05,62948.0,380.4731,380.7725,380.3533,380.3533,62948.0
2025-04-01 13:00:00,381.03,381.36,380.87,381.04,47651.0,380.3333,380.6627,380.1736,380.3433,47651.0
2025-04-01 13:05:00,381.07,381.11,380.32,380.67,87053.0,380.3733,380.4132,379.6246,379.974,87053.0
2025-04-01 13:10:00,380.67,381.2,380.49,381.15,83687.0,379.974,380.503,379.7943,380.4531,83687.0
2025-04-01 13:15:00,381.11,381.2,380.56,380.58,52547.0,380.4132,380.503,379.8642,379.8842,52547.0
2025-04-01 13:20:00,380.59,380.85,380.49,380.7,63734.0,379.8941,380.1537,379.7943,380.0039,63734.0
2025-04-01 13:25:00,380.67,380.97,380.63,380.87,46919.0,379.974,380.2735,379.9341,380.1736,46919.0
2025-04-01 13:30:00,380.83,381.26,380.44,380.54,40558.0,380.1337,380.5629,379.7444,379.8442,40558.0
2025-04-01 13:35:00,380.53,380.98,380.45,380.86,33684.0,379.8343,380.2834,379.7544,380.1637,33684.0
2025-04-01 13:40:00,380.86,381.11,380.34,380.42,49082.0,380.1637,380.4132,379.6446,379.7245,49082.0
2025-04-01 13:45:00,380.42,380.91,380.41,380.79,34779.0,379.7245,380.2136,379.7145,380.0938,34779.0
2025-04-01 13:50:00,380.79,381.02,380.3,380.33,76172.0,380.0938,380.3234,379.6047,379.6346,76172.0
2025-04-01 13:55:00,380.33,380.33,379.78,379.91,46621.0,379.6346,379.6346,379.0856,379.2154,46621.0
2025-04-01 14:00:00,379.9,379.99,378.75,379.01,77169.0,379.2054,379.2952,378.0575,378.317,77169.0
2025-04-01 14:05:00,379.04,379.08,378.5,378.62,63452.0,378.347,378.3869,377.808,377.9277,63452.0
2025-04-01 14:10:00,378.62,379.22,378.5,379.04,44438.0,377.9277,378.5267,377.808,378.347,44438.0
2025-04-01 14:15:00,379.03,379.16,378.42,378.6,77878.0,378.337,378.4668,377.7281,377.9078,77878.0
2025-04-01 14:20:00,378.62,378.78,378.28,378.28,74384.0,377.9277,378.0875,377.5884,377.5884,74384.0
2025-04-01 14:25:00,378.34,379.1,378.28,378.68,80215.0,377.6483,378.4069,377.5884,377.9876,80215.0
2025-04-01 14:30:00,378.69,379.26,378.63,379.12,67526.0,377.9976,378.5666,377.9377,378.4268,67526.0
2025-04-01 14:35:00,379.15,379.53,378.88,379.1,79494.0,378.4568,378.8361,378.1873,378.4069,79494.0
2025-04-01 14:40:00,379.11,379.76,379.1,379.74,100441.0,378.4169,379.0657,378.4069,379.0457,100441.0
2025-04-01 14:45:00,379.73,379.76,379.19,379.21,49170.0,379.0357,379.0657,378.4967,378.5167,49170.0
2025-04-01 14:50:00,379.22,379.9,379.22,379.87,39741.0,378.5267,379.2054,378.5267,379.1755,39741.0
2025-04-01 14:55:00,379.87,380.47,379.86,380.45,54327.0,379.1755,379.7744,379.1655,379.7544,54327.0
2025-04-01 15:00:00,380.42,380.52,380.21,380.43,54580.0,379.7245,379.8243,379.5148,379.7344,54580.0
2025-04-01 15:05:00,380.43,380.82,380.21,380.25,58753.0,379.7344,380.1237,379.5148,379.5548,58753.0
2025-04-01 15:10:00,380.2,380.42,380.03,380.38,38762.0,379.5049,379.7245,379.3352,379.6845,38762.0
2025-04-01 15:15:00,380.46,380.91,380.25,380.37,71992.0,379.7644,380.2136,379.5548,379.6745,71992.0
2025-04-01 15:20:00,380.39,380.76,379.0,380.71,91826.0,379.6945,380.0638,378.3071,380.0139,91826.0
2025-04-01 15:25:00,380.69,380.78,380.35,380.43,63472.0,379.994,380.0838,379.6546,379.7344,63472.0
2025-04-01 15:30:00,380.43,381.66,380.24,381.47,87104.0,379.7344,380.9622,379.5448,380.7725,87104.0
2025-04-01 15:35:00,381.45,381.96,381.33,381.42,103851.0,380.7526,381.2616,380.6328,380.7226,103851.0
2025-04-01 15:40:00,381.43,382.07,381.42,381.92,124054.0,380.7326,381.3714,380.7226,381.2217,124054.0
2025-04-01 15:45:00,381.88,382.18,381.61,381.98,145250.0,381.1818,381.4812,380.9123,381.2816,145250.0
2025-04-01 15:50:00,382.01,382.85,381.7,382.31,269834.0,381.3116,382.15,381.0021,381.611,269834.0
2025-04-01 15:55:00,382.27,382.59,381.66,382.08,567398.0,381.5711,381.8905,380.9622,381.3814,567398.0
2025-04-02 09:30:00,377.95,379.35,376.62,379.3,582231.0,377.259,378.6564,375.9314,378.6065,582231.0
2025-04-02 09:35:00,379.28,383.0,379.27,381.51,203925.0,378.5865,382.2997,378.5766,380.8125,203925.0
2025-04-02 09:40:00,381.62,382.05,380.41,381.44,132955.0,380.9223,381.3515,379.7145,380.7426,132955.0
2025-04-02 09:45:00,381.38,382.28,381.19,382.19,85234.0,380.6827,381.5811,380.493,381.4912,85234.0
2025-04-02 09:50:00,382.25,382.43,381.26,381.26,82314.0,381.5511,381.7308,380.5629,380.5629,82314.0
2025-04-02 09:55:00,381.33,382.0,381.23,381.38,98868.0,380.6328,381.3016,380.533,380.6827,98868.0
2025-04-02 10:00:00,381.1,382.47,381.1,382.26,143814.0,380.4032,381.7707,380.4032,381.5611,143814.0
2025-04-02 10:05:00,382.26,382.32,379.61,379.92,115680.0,381.5611,381.621,378.9159,379.2254,115680.0
2025-04-02 10:10:00,379.86,380.42,379.16,380.27,121908.0,379.1655,379.7245,378.4668,379.5747,121908.0
2025-04-02 10:15:00,380.34,381.17,380.18,381.08,50482.0,379.6446,380.4731,379.4849,380.3833,50482.0
2025-04-02 10:20:00,381.12,381.76,380.56,381.5,75058.0,380.4232,381.062,379.8642,380.8025,75058.0
2025-04-02 10:25:00,381.59,381.59,380.94,381.5,85233.0,380.8923,380.8923,380.2435,380.8025,85233.0
2025-04-02 10:30:00,381.47,382.07,381.3,381.45,60552.0,380.7725,381.3714,380.6028,380.7526,60552.0
2025-04-02 10:35:00,381.46,381.73,381.0,381.64,63266.0,380.7626,381.0321,380.3034,380.9422,63266.0
2025-04-02 10:40:00,381.6,381.94,381.23,381.48,65030.0,380.9023,381.2417,380.533,380.7825,65030.0
2025-04-02 10:45:00,381.46,381.99,381.43,381.84,58910.0,380.7626,381.2916,380.7326,381.1419,58910.0
2025-04-02 10:50:00,381.86,382.04,381.43,381.55,57726.0,381.1618,381.3415,380.7326,380.8524,57726.0
2025-04-02 10:55:00,381.49,381.99,381.11,381.76,94771.0,380.7925,381.2916,380.4132,381.062,94771.0
2025-04-02 11:00:00,381.79,381.79,381.2,381.66,74985.0,381.092,381.092,380.503,380.9622,74985.0
2025-04-02 11:05:00,381.62,381.86,381.29,381.59,82259.0,380.9223,381.1618,380.5929,380.8923,82259.0
2025-04-02 11:10:00,381.57,381.79,380.92,381.06,132121.0,380.8724,381.092,380.2235,380.3633,132121.0
2025-04-02 11:15:00,381.08,381.75,380.88,381.75,47664.0,380.3833,381.052,380.1836,381.052,47664.0
2025-04-02 11:20:00,381.71,382.33,381.62,382.13,101445.0,381.0121,381.631,380.9223,381.4313,101445.0
2025-04-02 11:25:00,382.18,382.67,382.15,382.46,64888.0,381.4812,381.9703,381.4513,381.7607,64888.0
2025-04-02 11:30:00,382.39,382.56,382.25,382.33,56626.0,381.6909,381.8605,381.5511,381.631,56626.0
2025-04-02 11:35:00,382.3,382.45,381.94,382.3,74634.0,381.601,381.7507,381.2417,381.601,74634.0
2025-04-02 11:40:00,382.32,382.53,381.56,381.65,69863.0,381.621,381.8306,380.8624,380.9522,69863.0
2025-04-02 11:45:00,381.6,381.65,380.53,380.7,76640.0,380.9023,380.9522,379.8343,380.0039,76640.0
2025-04-02 11:50:00,380.63,381.06,380.24,380.98,81491.0,379.9341,380.3633,379.5448,380.2834,81491.0
2025-04-02 11:55:00,380.98,381.66,380.86,381.3,63348.0,380.2834,380.9622,380.1637,380.6028,63348.0
2025-04-02 12:00:00,381.31,381.75,381.17,381.37,70395.0,380.6128,381.052,380.4731,380.6727,70395.0
2025-04-02 12:05:00,381.45,381.88,381.39,381.88,49495.0,380.7526,381.1818,380.6927,381.1818,49495.0
2025-04-02 12:10:00,381.9,382.45,381.79,382.4,46693.0,381.2018,381.7507,381.092,381.7008,46693.0
2025-04-02 12:15:00,382.41,382.67,382.19,382.43,51588.0,381.7108,381.9703,381.4912,381.7308,51588.0
2025-04-02 12:20:00,382.45,382.89,382.33,382.77,40459.0,381.7507,382.1899,381.631,382.0702,40459.0
2025-04-02 12:25:00,382.77,383.27,382.58,383.24,75491.0,382.0702,382.5692,381.8805,382.5393,75491.0
2025-04-02 12:30:00,383.25,383.4,382.96,383.13,49023.0,382.5493,382.699,382.2598,382.4295,49023.0
2025-04-02 12:35:00,383.08,383.14,382.55,382.76,50093.0,382.3796,382.4395,381.8506,382.0602,50093.0
2025-04-02 12:40:00,382.76,383.23,382.46,383.23,32936.0,382.0602,382.5293,381.7607,382.5293,32936.0
2025-04-02 12:45:00,383.24,383.83,382.92,383.77,66543.0,382.5393,383.1282,382.2199,383.0683,66543.0
2025-04-02 12:50:00,383.81,384.38,383.53,384.0,84987.0,383.1083,383.6772,382.8288,383.2979,84987.0
2025-04-02 12:55:00,383.98,384.25,383.67,384.08,63967.0,383.2779,383.5475,382.9685,383.3778,63967.0
2025-04-02 13:00:00,384.09,384.29,383.98,384.16,62651.0,383.3877,383.5874,383.2779,383.4576,62651.0
2025-04-02 13:05:00,384.15,384.4,383.92,384.24,47501.0,383.4476,383.6972,383.2181,383.5375,47501.0
2025-04-02 13:10:00,384.23,385.08,384.23,384.63,126632.0,383.5275,384.3759,383.5275,383.9268,126632.0
2025-04-02 13:15:00,384.66,384.88,384.43,384.85,71324.0,383.9567,384.1763,383.7271,384.1464,71324.0
2025-04-02 13:20:00,384.85,384.95,384.32,384.62,75348.0,384.1464,384.2462,383.6173,383.9168,75348.0
2025-04-02 13:25:00,384.65,384.67,383.98,383.98,44330.0,383.9467,383.9667,383.2779,383.2779,44330.0
2025-04-02 13:30:00,383.92,384.02,383.37,383.7,77916.0,383.2181,383.3179,382.6691,382.9985,77916.0
2025-04-02 13:35:00,383.71,383.71,383.15,383.24,65809.0,383.0084,383.0084,382.4495,382.5393,65809.0
2025-04-02 13:40:00,383.24,383.36,382.5,382.66,70900.0,382.5393,382.6591,381.8007,381.9604,70900.0
2025-04-02 13:45:00,382.63,382.68,381.79,382.06,125131.0,381.9304,381.9803,381.092,381.3615,125131.0
2025-04-02 13:50:00,382.02,382.09,381.64,381.87,74127.0,381.3215,381.3914,380.9422,381.1718,74127.0
2025-04-02 13:55:00,381.88,382.27,381.75,382.16,78709.0,381.1818,381.5711,381.052,381.4613,78709.0
2025-04-02 14:00:00,382.04,382.17,381.43,381.45,100145.0,381.3415,381.4713,380.7326,380.7526,100145.0
2025-04-02 14:05:00,381.44,381.45,380.88,381.3,87414.0,380.7426,380.7526,380.1836,380.6028,87414.0
2025-04-02 14:10:00,381.31,381.5,380.9,381.27,67462.0,380.6128,380.8025,380.2036,380.5729,67462.0
2025-04-02 14:15:00,381.23,381.45,380.79,380.94,68061.0,380.533,380.7526,380.0938,380.2435,68061.0
2025-04-02 14:20:00,380.9,381.46,380.71,380.82,67175.0,380.2036,380.7626,380.0139,380.1237,67175.0
2025-04-02 14:25:00,380.82,381.03,380.42,380.45,60427.0,380.1237,380.3333,379.7245,379.7544,60427.0
2025-04-02 14:30:00,380.36,380.92,380.26,380.92,70858.0,379.6646,380.2235,379.5647,380.2235,70858.0
2025-04-02 14:35:00,380.93,381.68,380.75,381.62,97513.0,380.2335,380.9822,380.0539,380.9223,97513.0
2025-04-02 14:40:00,381.59,382.06,381.43,381.69,97577.0,380.8923,381.3615,380.7326,380.9921,97577.0
2025-04-02 14:45:00,381.63,381.84,381.28,381.66,59829.0,380.9322,381.1419,380.5829,380.9622,59829.0
2025-04-02 14:50:00,381.61,381.65,381.05,381.34,63603.0,380.9123,380.9522,380.3533,380.6428,63603.0
2025-04-02 14:55:00,381.27,381.36,380.41,380.42,58795.0,380.5729,380.6627,379.7145,379.7245,58795.0
2025-04-02 15:00:00,380.49,381.56,380.49,381.54,64449.0,379.7943,380.8624,379.7943,380.8424,64449.0
2025-04-02 15:05:00,381.53,381.78,381.34,381.71,74492.0,380.8324,381.082,380.6428,381.0121,74492.0
2025-04-02 15:10:00,381.7,381.77,381.25,381.25,56842.0,381.0021,381.072,380.5529,380.5529,56842.0
2025-04-02 15:15:00,381.26,381.58,380.96,381.3,55280.0,380.5629,380.8823,380.2635,380.6028,55280.0
2025-04-02 15:20:00,381.28,382.06,381.21,381.97,65120.0,380.5829,381.3615,380.513,381.2716,65120.0
2025-04-02 15:25:00,381.99,382.44,381.55,382.35,71462.0,381.2916,381.7408,380.8524,381.6509,71462.0
2025-04-02 15:30:00,382.37,383.1,381.94,382.91,69425.0,381.6709,382.3996,381.2417,382.2099,69425.0
2025-04-02 15:35:00,382.86,383.47,382.6,383.07,96288.0,382.16,382.7689,381.9005,382.3696,96288.0
2025-04-02 15:40:00,383.08,383.66,382.92,383.53,64309.0,382.3796,382.9585,382.2199,382.8288,64309.0
2025-04-02 15:45:00,383.52,384.03,383.51,383.76,80287.0,382.8188,383.3279,382.8088,383.0584,80287.0
2025-04-02 15:50:00,383.76,383.91,382.14,382.29,183891.0,383.0584,383.2081,381.4413,381.591,183891.0
2025-04-02 15:55:00,382.31,383.12,381.97,382.11,579141.0,381.611,382.4195,381.2716,381.4114,579141.0
2025-04-03 09:30:00,374.6,375.99,372.13,372.41,1437383.0,373.9151,375.3026,371.4496,371.7291,1437383.0
2025-04-03 09:35:00,372.44,372.51,369.35,371.65,791009.0,371.759,371.8289,368.6747,370.9705,791009.0
2025-04-03 09:40:00,371.65,371.8,370.11,370.5,372215.0,370.9705,371.1202,369.4333,369.8226,372215.0
2025-04-03 09:45:00,370.5,371.81,370.01,371.35,370445.0,369.8226,371.1302,369.3335,370.671,370445.0
2025-04-03 09:50:00,371.34,373.39,371.34,372.56,245368.0,370.6611,372.7073,370.6611,371.8788,245368.0
2025-04-03 09:55:00,372.55,373.23,371.77,372.94,265843.0,371.8688,372.5476,371.0903,372.2581,265843.0
2025-04-03 10:00:00,372.82,373.87,372.01,372.94,284023.0,372.1384,373.1864,371.3298,372.2581,284023.0
2025-04-03 10:05:00,372.95,374.61,372.94,374.13,289183.0,372.2681,373.9251,372.2581,373.446,289183.0
2025-04-03 10:10:00,374.13,374.85,373.49,374.85,201910.0,373.446,374.1646,372.8071,374.1646,201910.0
2025-04-03 10:15:00,374.84,375.22,374.49,374.5,194961.0,374.1547,374.534,373.8053,373.8153,194961.0
2025-04-03 10:20:00,374.49,374.52,373.36,373.52,199345.0,373.8053,373.8352,372.6774,372.8371,199345.0
2025-04-03 10:25:00,373.52,374.52,373.18,373.53,198692.0,372.8371,373.8352,372.4977,372.8471,198692.0
2025-04-03 10:30:00,373.5,373.86,373.09,373.33,181035.0,372.8171,373.1765,372.4079,372.6474,181035.0
2025-04-03 10:35:00,373.28,373.31,372.22,372.51,141640.0,372.5975,372.6275,371.5394,371.8289,141640.0
2025-04-03 10:40:00,372.52,372.84,372.17,372.58,138083.0,371.8389,372.1583,371.4895,371.8988,138083.0
2025-04-03 10:45:00,372.56,372.71,371.95,372.12,180386.0,371.8788,372.0286,371.2699,371.4396,180386.0
2025-04-03 10:50:00,372.1,372.2,371.28,371.69,159970.0,371.4197,371.5195,370.6012,371.0104,159970.0
2025-04-03 10:55:00,371.75,371.88,371.22,371.62,253349.0,371.0703,371.2001,370.5413,370.9405,253349.0
2025-04-03 11:00:00,371.62,372.03,371.36,371.75,109030.0,370.9405,371.3498,370.681,371.0703,109030.0
2025-04-03 11:05:00,371.77,372.0,371.17,371.89,143429.0,371.0903,371.3199,370.4914,371.2101,143429.0
2025-04-03 11:10:00,371.89,373.65,371.89,372.97,188386.0,371.2101,372.9668,371.2101,372.2881,188386.0
2025-04-03 11:15:00,372.96,374.39,372.92,374.1,186079.0,372.2781,373.7055,372.2382,373.416,186079.0
2025-04-03 11:20:00,374.05,374.58,373.5,374.46,100730.0,373.3661,373.8951,372.8171,373.7754,100730.0
2025-04-03 11:25:00,374.42,374.99,374.07,374.16,148614.0,373.7354,374.3044,373.3861,373.4759,148614.0
2025-04-03 11:30:00,374.04,375.25,373.96,374.95,153642.0,373.3561,374.5639,373.2763,374.2645,153642.0
2025-04-03 11:35:00,374.99,375.08,374.28,374.6,108352.0,374.3044,374.3942,373.5957,373.9151,108352.0
2025-04-03 11:40:00,374.6,375.32,374.39,374.51,117909.0,373.9151,374.6338,373.7055,373.8253,117909.0
2025-04-03 11:45:00,374.5,374.96,374.14,374.46,112183.0,373.8153,374.2744,373.4559,373.7754,112183.0
2025-04-03 11:50:00,374.47,375.25,373.81,375.2,97812.0,373.7853,374.5639,373.1265,374.514,97812.0
2025-04-03 11:55:00,375.2,375.73,374.92,374.95,109312.0,374.514,375.043,374.2345,374.2645,109312.0
2025-04-03 12:00:00,374.94,375.7,374.85,375.29,89876.0,374.2545,375.0131,374.1646,374.6038,89876.0
2025-04-03 12:05:00,375.31,375.66,374.93,375.05,93043.0,374.6238,374.9732,374.2445,374.3643,93043.0
2025-04-03 12:10:00,375.08,376.34,375.08,376.04,101268.0,374.3942,375.6519,374.3942,375.3525,101268.0
2025-04-03 12:15:00,376.04,376.64,376.04,376.52,82117.0,375.3525,375.9514,375.3525,375.8316,82117.0
2025-04-03 12:20:00,376.55,376.73,376.12,376.55,97970.0,375.8615,376.0412,375.4323,375.8615,97970.0
2025-04-03 12:25:00,376.6,376.88,375.97,376.87,105149.0,375.9114,376.1909,375.2826,376.1809,105149.0
2025-04-03 12:30:00,376.88,377.11,376.06,376.11,70424.0,376.1909,376.4205,375.3724,375.4223,70424.0
2025-04-03 12:35:00,376.13,376.44,375.92,376.4,83460.0,375.4423,375.7517,375.2327,375.7118,83460.0
2025-04-03 12:40:00,376.4,377.4,376.33,376.84,132687.0,375.7118,376.71,375.6419,376.151,132687.0
2025-04-03 12:45:00,376.85,377.27,376.42,377.23,119309.0,376.161,376.5802,375.7318,376.5403,119309.0
2025-04-03 12:50:00,377.18,377.33,376.44,376.58,70494.0,376.4904,376.6401,375.7517,375.8915,70494.0
2025-04-03 12:55:00,376.55,376.72,376.14,376.36,80350.0,375.8615,376.0312,375.4523,375.6719,80350.0
2025-04-03 13:00:00,376.41,377.09,376.39,376.96,130263.0,375.7218,376.4005,375.7018,376.2708,130263.0
2025-04-03 13:05:00,376.95,377.48,376.6,376.96,66667.0,376.2608,376.7898,375.9114,376.2708,66667.0
2025-04-03 13:10:00,376.91,377.45,376.78,377.08,75668.0,376.2209,376.7599,376.0911,376.3906,75668.0
2025-04-03 13:15:00,377.04,377.28,376.65,376.71,76231.0,376.3506,376.5902,375.9614,376.0212,76231.0
2025-04-03 13:20:00,376.71,377.13,375.79,376.18,86948.0,376.0212,376.4405,375.1029,375.4922,86948.0
2025-04-03 13:25:00,376.18,376.31,375.7,375.76,72047.0,375.4922,375.622,375.0131,375.073,72047.0
2025-04-03 13:30:00,375.75,376.13,375.51,376.06,72167.0,375.063,375.4423,374.8234,375.3724,72167.0
2025-04-03 13:35:00,376.06,376.68,375.89,376.49,94063.0,375.3724,375.9913,375.2027,375.8016,94063.0
2025-04-03 13:40:00,376.45,376.9,376.2,376.86,78246.0,375.7617,376.2109,375.5122,376.171,78246.0
2025-04-03 13:45:00,376.84,377.11,376.38,376.46,79046.0,376.151,376.4205,375.6918,375.7717,79046.0
2025-04-03 13:50:00,376.5,376.74,376.2,376.4,137112.0,375.8116,376.0512,375.5122,375.7118,137112.0
2025-04-03 13:55:00,376.34,376.62,375.97,376.42,153577.0,375.6519,375.9314,375.2826,375.7318,153577.0
2025-04-03 14:00:00,376.41,376.81,376.39,376.44,200819.0,375.7218,376.1211,375.7018,375.7517,200819.0
2025-04-03 14:05:00,376.39,376.79,376.3,376.71,152998.0,375.7018,376.1011,375.612,376.0212,152998.0
2025-04-03 14:10:00,376.66,376.79,375.85,375.89,122591.0,375.9713,376.1011,375.1628,375.2027,122591.0
2025-04-03 14:15:00,375.87,375.99,375.2,375.38,176258.0,375.1828,375.3026,374.514,374.6937,176258.0
2025-04-03 14:20:00,375.49,376.03,375.2,375.53,102779.0,374.8035,375.3425,374.514,374.8434,102779.0
2025-04-03 14:25:00,375.5,375.59,375.02,375.48,89359.0,374.8135,374.9033,374.3343,374.7935,89359.0
2025-04-03 14:30:00,375.48,376.23,375.0,375.41,148056.0,374.7935,375.5421,374.3144,374.7236,148056.0
2025-04-03 14:35:00,375.46,375.71,375.19,375.47,93612.0,374.7735,375.0231,374.504,374.7835,93612.0
2025-04-03 14:40:00,375.47,375.89,375.33,375.77,79517.0,374.7835,375.2027,374.6438,375.083,79517.0
2025-04-03 14:45:00,375.76,375.79,375.22,375.51,64769.0,375.073,375.1029,374.534,374.8234,64769.0
2025-04-03 14:50:00,375.46,375.69,375.16,375.43,81553.0,374.7735,375.0031,374.4741,374.7436,81553.0
2025-04-03 14:55:00,375.41,375.71,375.13,375.54,81399.0,374.7236,375.0231,374.4441,374.8534,81399.0
2025-04-03 15:00:00,375.55,375.89,375.32,375.69,131357.0,374.8634,375.2027,374.6338,375.0031,131357.0
2025-04-03 15:05:00,375.69,375.99,375.34,375.47,130326.0,375.0031,375.3026,374.6537,374.7835,130326.0
2025-04-03 15:10:00,375.46,375.78,375.13,375.51,137739.0,374.7735,375.0929,374.4441,374.8234,137739.0
2025-04-03 15:15:00,375.52,375.57,374.15,374.59,138452.0,374.8334,374.8833,373.4659,373.9051,138452.0
2025-04-03 15:20:00,374.65,374.99,373.78,374.42,184501.0,373.965,374.3044,373.0966,373.7354,184501.0
2025-04-03 15:25:00,374.47,375.21,374.35,374.91,148119.0,373.7853,374.524,373.6656,374.2245,148119.0
2025-04-03 15:30:00,374.91,375.39,374.75,375.0,142134.0,374.2245,374.7037,374.0648,374.3144,142134.0
2025-04-03 15:35:00,374.97,375.69,374.85,375.45,212124.0,374.2844,375.0031,374.1646,374.7635,212124.0
2025-04-03 15:40:00,375.35,375.78,374.88,375.57,211813.0,374.6637,375.0929,374.1946,374.8833,211813.0
2025-04-03 15:45:00,375.56,375.68,374.3,374.36,249226.0,374.8733,374.9931,373.6156,373.6755,249226.0
2025-04-03 15:50:00,374.3,374.5,373.4,374.25,314734.0,373.6156,373.8153,372.7173,373.5657,314734.0
2025-04-03 15:55:00,374.32,374.32,372.61,373.12,1065468.0,373.6356,373.6356,371.9287,372.4378,1065468.0
2025-04-04 09:30:00,364.13,367.0,363.99,366.04,1436937.0,363.4642,366.329,363.3245,365.3707,1436937.0
2025-04-04 09:35:00,366.04,366.36,364.14,364.97,636139.0,365.3707,365.6902,363.4742,364.3027,636139.0
2025-04-04 09:40:00,364.88,366.2,364.37,365.56,509213.0,364.2129,365.5305,363.7038,364.8916,509213.0
2025-04-04 09:45:00,365.49,370.76,365.01,369.74,506827.0,364.8218,370.0821,364.3426,369.064,506827.0
2025-04-04 09:50:00,369.75,371.16,369.31,369.54,560201.0,369.074,370.4814,368.6348,368.8643,560201.0
2025-04-04 09:55:00,369.5,372.8,369.0,372.47,639042.0,368.8244,372.1184,368.3253,371.789,639042.0
2025-04-04 10:00:00,372.52,374.59,372.26,374.08,638284.0,371.8389,373.9051,371.5794,373.396,638284.0
2025-04-04 10:05:00,374.11,374.48,371.59,371.7,417099.0,373.426,373.7953,370.9106,371.0204,417099.0
2025-04-04 10:10:00,371.68,372.0,370.95,371.43,357988.0,371.0004,371.3199,370.2718,370.7509,357988.0
2025-04-04 10:15:00,371.34,372.66,370.46,372.36,579817.0,370.6611,371.9786,369.7827,371.6792,579817.0
2025-04-04 10:20:00,372.38,373.91,370.75,371.06,486708.0,371.6992,373.2264,370.0721,370.3816,486708.0
2025-04-04 10:25:00,371.05,372.03,370.37,370.55,277542.0,370.3716,371.3498,369.6928,369.8725,277542.0
2025-04-04 10:30:00,370.51,371.1,368.36,368.72,496793.0,369.8326,370.4215,367.6865,368.0458,496793.0
2025-04-04 10:35:00,368.69,369.39,368.0,368.36,389717.0,368.0159,368.7146,367.3272,367.6865,389717.0
2025-04-04 10:40:00,368.32,368.56,366.9,367.92,293910.0,367.6466,367.8861,366.2292,367.2473,293910.0
2025-04-04 10:45:00,367.83,367.99,366.5,366.63,364403.0,367.1575,367.3172,365.8299,365.9597,364403.0
2025-04-04 10:50:00,366.58,368.23,365.51,367.01,459385.0,365.9098,367.5567,364.8417,366.339,459385.0
2025-04-04 10:55:00,366.99,368.36,366.37,367.94,290510.0,366.319,367.6865,365.7001,367.2673,290510.0
2025-04-04 11:00:00,367.92,372.85,367.38,372.39,568338.0,367.2473,372.1683,366.7083,371.7091,568338.0
2025-04-04 11:05:00,372.34,372.77,368.81,369.22,376323.0,371.6592,372.0884,368.1357,368.5449,376323.0
2025-04-04 11:10:00,369.16,371.6,369.01,370.55,218424.0,368.485,370.9206,368.3353,369.8725,218424.0
2025-04-04 11:15:00,370.55,371.8,370.06,370.06,293927.0,369.8725,371.1202,369.3834,369.3834,293927.0
2025-04-04 11:20:00,370.06,370.86,368.66,369.99,305721.0,369.3834,370.1819,367.986,369.3135,305721.0
2025-04-04 11:25:00,369.93,369.93,366.29,366.78,349632.0,369.2536,369.2536,365.6203,366.1094,349632.0
2025-04-04 11:30:00,366.78,368.42,366.68,368.16,152384.0,366.1094,367.7464,366.0096,367.4869,152384.0
2025-04-04 11:35:00,368.15,368.59,366.98,367.69,220382.0,367.4769,367.9161,366.309,367.0177,220382.0
2025-04-04 11:40:00,367.69,369.15,367.26,368.57,146159.0,367.0177,368.4751,366.5885,367.8961,146159.0
2025-04-04 11:45:00,368.56,370.35,368.05,370.02,254533.0,367.8861,369.6729,367.3771,369.3435,254533.0
2025-04-04 11:50:00,370.02,370.02,368.06,368.96,183347.0,369.3435,369.3435,367.3871,368.2854,183347.0
2025-04-04 11:55:00,369.0,369.57,367.0,367.15,168566.0,368.3253,368.8943,366.329,366.4787,168566.0
2025-04-04 12:00:00,367.15,368.8,367.0,368.31,198292.0,366.4787,368.1257,366.329,367.6366,198292.0
2025-04-04 12:05:00,368.28,369.29,367.49,367.58,116827.0,367.6067,368.6148,366.8181,366.9079,116827.0
2025-04-04 12:10:00,367.59,368.93,367.42,368.21,148253.0,366.9179,368.2555,366.7482,367.5368,148253.0
2025-04-04 12:15:00,368.26,368.67,365.37,365.53,147951.0,367.5867,367.9959,364.702,364.8617,147951.0
2025-04-04 12:20:00,365.51,365.74,364.32,364.83,159610.0,364.8417,365.0713,363.6539,364.163,159610.0
2025-04-04 12:25:00,364.99,365.19,364.16,364.61,136940.0,364.3227,364.5223,363.4942,363.9434,136940.0
2025-04-04 12:30:00,364.5,364.88,363.86,363.86,189997.0,363.8336,364.2129,363.1947,363.1947,189997.0
2025-04-04 12:35:00,363.9,365.72,363.65,365.41,236475.0,363.2347,365.0513,362.9851,364.7419,236475.0
2025-04-04 12:40:00,365.49,366.0,364.01,364.09,190648.0,364.8218,365.3308,363.3445,363.4243,190648.0
2025-04-04 12:45:00,364.09,364.25,363.02,363.33,167526.0,363.4243,363.584,362.3563,362.6657,167526.0
2025-04-04 12:50:00,363.33,364.57,363.15,363.98,103717.0,362.6657,363.9034,362.486,363.3145,103717.0
2025-04-04 12:55:00,363.92,364.95,363.78,364.56,112233.0,363.2546,364.2827,363.1149,363.8935,112233.0
2025-04-04 13:00:00,364.52,365.78,364.38,365.12,112061.0,363.8535,365.1112,363.7138,364.4524,112061.0
2025-04-04 13:05:00,365.12,365.5,364.28,364.59,105015.0,364.4524,364.8317,363.614,363.9234,105015.0
2025-04-04 13:10:00,364.55,364.66,363.45,363.87,123118.0,363.8835,363.9933,362.7855,363.2047,123118.0
2025-04-04 13:15:00,363.88,364.0,362.85,363.56,183385.0,363.2147,363.3345,362.1866,362.8953,183385.0
2025-04-04 13:20:00,363.62,364.3,363.3,364.25,144301.0,362.9552,363.6339,362.6358,363.584,144301.0
2025-04-04 13:25:00,364.25,365.07,364.23,364.5,179918.0,363.584,364.4025,363.5641,363.8336,179918.0
2025-04-04 13:30:00,364.55,365.54,363.74,364.86,191332.0,363.8835,364.8717,363.075,364.1929,191332.0
2025-04-04 13:35:00,364.94,366.34,364.86,365.77,210027.0,364.2728,365.6702,364.1929,365.1012,210027.0
2025-04-04 13:40:00,365.77,366.3,365.35,365.37,150800.0,365.1012,365.6303,364.682,364.702,150800.0
2025-04-04 13:45:00,365.46,366.42,365.19,366.12,148126.0,364.7918,365.7501,364.5223,365.4506,148126.0
2025-04-04 13:50:00,366.17,366.23,364.95,365.26,111224.0,365.5005,365.5604,364.2827,364.5922,111224.0
2025-04-04 13:55:00,365.2,365.81,364.36,365.57,125087.0,364.5323,365.1412,363.6938,364.9016,125087.0
2025-04-04 14:00:00,365.64,366.68,365.44,366.08,163242.0,364.9715,366.0096,364.7718,365.4107,163242.0
2025-04-04 14:05:00,366.11,366.33,364.71,365.0,179918.0,365.4406,365.6602,364.0432,364.3327,179918.0
2025-04-04 14:10:00,365.04,365.32,364.32,364.54,222055.0,364.3726,364.6521,363.6539,363.8735,222055.0
2025-04-04 14:15:00,364.5,364.78,363.86,364.07,170914.0,363.8336,364.1131,363.1947,363.4044,170914.0
2025-04-04 14:20:00,364.05,364.28,363.27,363.37,126489.0,363.3844,363.614,362.6058,362.7056,126489.0
2025-04-04 14:25:00,363.35,363.47,362.25,362.66,173956.0,362.6857,362.8054,361.5877,361.9969,173956.0
2025-04-04 14:30:00,362.69,363.12,361.9,361.91,172195.0,362.0269,362.4561,361.2383,361.2483,172195.0
2025-04-04 14:35:00,361.96,362.44,360.51,361.03,217761.0,361.2982,361.7773,359.8509,360.3699,217761.0
2025-04-04 14:40:00,361.06,361.37,360.09,360.33,202100.0,360.3999,360.7093,359.4316,359.6712,202100.0
2025-04-04 14:45:00,360.29,361.75,360.16,361.54,183026.0,359.6313,361.0886,359.5015,360.879,183026.0
2025-04-04 14:50:00,361.57,362.23,360.94,361.85,179192.0,360.9089,361.5677,360.2801,361.1884,179192.0
2025-04-04 14:55:00,361.85,361.85,360.69,360.95,156681.0,361.1884,361.1884,360.0305,360.2901,156681.0
2025-04-04 15:00:00,360.87,361.5,360.18,360.75,161887.0,360.2102,360.839,359.5215,360.0904,161887.0
2025-04-04 15:05:00,360.81,361.71,360.22,361.58,229029.0,360.1503,361.0487,359.5614,360.9189,229029.0
2025-04-04 15:10:00,361.53,363.63,361.27,363.25,191406.0,360.869,362.9652,360.6095,362.5859,191406.0
2025-04-04 15:15:00,363.22,363.43,361.31,361.44,339094.0,362.5559,362.7655,360.6494,360.7792,339094.0
2025-04-04 15:20:00,361.45,363.8,361.4,363.63,236135.0,360.7891,363.1348,360.7392,362.9652,236135.0
2025-04-04 15:25:00,363.75,364.35,363.08,363.27,260258.0,363.0849,363.6838,362.4162,362.6058,260258.0
2025-04-04 15:30:00,363.27,365.69,362.9,365.69,321204.0,362.6058,365.0214,362.2365,365.0214,321204.0
2025-04-04 15:35:00,365.64,365.93,364.4,364.88,313625.0,364.9715,365.261,363.7337,364.2129,313625.0
2025-04-04 15:40:00,364.9,365.5,364.14,365.17,310800.0,364.2328,364.8317,363.4742,364.5023,310800.0
2025-04-04 15:45:00,365.14,365.9,363.46,363.65,405087.0,364.4724,365.231,362.7955,362.9851,405087.0
2025-04-04 15:50:00,363.64,363.64,360.59,361.49,529823.0,362.9751,362.9751,359.9307,360.8291,529823.0
2025-04-04 15:55:00,361.67,361.67,359.48,359.75,1558543.0,361.0087,361.0087,358.8227,359.0922,1558543.0
2025-04-07 09:30:00,350.88,354.44,348.25,349.86,2540813.0,350.2385,353.792,347.6133,349.2203,2540813.0
2025-04-07 09:35:00,349.79,349.97,344.87,347.07,825615.0,349.1505,349.3301,344.2395,346.4354,825615.0
2025-04-07 09:40:00,346.92,348.0,344.81,346.62,778789.0,346.2857,347.3637,344.1796,345.9863,778789.0
2025-04-07 09:45:00,346.54,348.52,345.74,348.31,592518.0,345.9064,347.8828,345.1079,347.6732,592518.0
2025-04-07 09:50:00,348.25,351.46,348.17,351.18,530349.0,347.6133,350.8174,347.5334,350.5379,530349.0
2025-04-07 09:55:00,351.12,353.59,350.79,353.35,498471.0,350.478,352.9435,350.1486,352.704,498471.0
2025-04-07 10:00:00,353.35,354.67,350.09,350.53,638279.0,352.704,354.0215,349.4499,349.8891,638279.0
2025-04-07 10:05:00,350.5,352.91,349.71,352.25,353539.0,349.8592,352.2648,349.0706,351.606,353539.0
2025-04-07 10:10:00,352.32,366.33,352.23,362.46,1200966.0,351.6758,365.6602,351.586,361.7973,1200966.0
2025-04-07 10:15:00,362.56,371.0,362.41,364.55,893914.0,361.8971,370.3217,361.7474,363.8835,893914.0
2025-04-07 10:20:00,364.78,364.78,356.46,356.96,780928.0,364.1131,364.1131,355.8083,356.3074,780928.0
2025-04-07 10:25:00,356.82,360.9,354.32,355.15,651269.0,356.1676,360.2401,353.6722,354.5007,651269.0
2025-04-07 10:30:00,355.22,362.0,354.33,356.17,446350.0,354.5705,361.3381,353.6822,355.5188,446350.0
2025-04-07 10:35:00,356.15,357.32,351.93,352.47,416092.0,355.4988,356.6667,351.2865,351.8256,416092.0
2025-04-07 10:40:00,352.45,358.13,351.96,357.83,358720.0,351.8056,357.4752,351.3165,357.1758,358720.0
2025-04-07 10:45:00,357.81,358.56,354.76,356.8,370513.0,357.1558,357.9044,354.1114,356.1476,370513.0
2025-04-07 10:50:00,356.65,361.94,356.54,361.09,371883.0,355.9979,361.2782,355.8881,360.4298,371883.0
2025-04-07 10:55:00,361.18,361.27,358.73,360.46,367345.0,360.5196,360.6095,358.0741,359.801,367345.0
2025-04-07 11:00:00,360.41,362.09,359.16,360.56,301165.0,359.751,361.428,358.5033,359.9008,301165.0
2025-04-07 11:05:00,360.56,360.56,356.59,357.44,332272.0,359.9008,359.9008,355.938,356.7865,332272.0
2025-04-07 11:10:00,357.32,359.49,351.32,352.78,438857.0,356.6667,358.8327,350.6777,352.135,438857.0
2025-04-07 11:15:00,353.02,355.71,350.0,355.12,588084.0,352.3746,355.0596,349.3601,354.4707,588084.0
2025-04-07 11:20:00,354.92,356.9,352.57,352.94,215047.0,354.2711,356.2475,351.9254,352.2947,215047.0
2025-04-07 11:25:00,352.94,354.5,352.37,352.92,178411.0,352.2947,353.8518,351.7257,352.2747,178411.0
2025-04-07 11:30:00,352.91,354.96,352.81,353.9,237486.0,352.2648,354.311,352.1649,353.2529,237486.0
2025-04-07 11:35:00,353.82,356.99,353.8,355.04,202606.0,353.1731,356.3373,353.1531,354.3909,202606.0
2025-04-07 11:40:00,355.04,358.73,354.93,358.38,185203.0,354.3909,358.0741,354.2811,357.7248,185203.0
2025-04-07 11:45:00,358.38,358.49,356.37,357.52,143968.0,357.7248,357.8346,355.7184,356.8663,143968.0
2025-04-07 11:50:00,357.38,358.63,355.75,356.11,189571.0,356.7266,357.9743,355.0996,355.4589,189571.0
2025-04-07 11:55:00,356.05,357.38,355.54,355.92,198809.0,355.399,356.7266,354.8899,355.2693,198809.0
2025-04-07 12:00:00,355.87,356.39,355.0,355.6,182886.0,355.2193,355.7384,354.3509,354.9498,182886.0
2025-04-07 12:05:00,355.46,355.5,353.4,353.6,163517.0,354.8101,354.85,352.7539,352.9535,163517.0
2025-04-07 12:10:00,353.58,355.2,352.96,354.58,129940.0,352.9335,354.5506,352.3147,353.9317,129940.0
2025-04-07 12:15:00,354.69,355.24,353.4,354.66,128638.0,354.0415,354.5905,352.7539,354.0116,128638.0
2025-04-07 12:20:00,354.76,355.51,353.18,355.02,122530.0,354.1114,354.86,352.5343,354.3709,122530.0
2025-04-07 12:25:00,355.03,356.74,354.99,356.03,124884.0,354.3809,356.0878,354.341,355.3791,124884.0
2025-04-07 12:30:00,355.93,357.56,355.68,356.6,112262.0,355.2792,356.9063,355.0297,355.948,112262.0
2025-04-07 12:35:00,356.53,356.53,354.52,354.73,129115.0,355.8781,355.8781,353.8718,354.0814,129115.0
2025-04-07 12:40:00,354.61,355.29,353.19,354.16,138123.0,353.9616,354.6404,352.5442,353.5125,138123.0
2025-04-07 12:45:00,353.91,353.97,352.7,353.63,135199.0,353.2629,353.3228,352.0551,352.9834,135199.0
2025-04-07 12:50:00,353.85,354.34,353.13,354.14,103042.0,353.203,353.6921,352.4844,353.4925,103042.0
2025-04-07 12:55:00,354.16,354.33,352.11,352.52,141987.0,353.5125,353.6822,351.4662,351.8755,141987.0
2025-04-07 13:00:00,352.52,357.52,352.51,353.59,359034.0,351.8755,356.8663,351.8655,352.9435,359034.0
2025-04-07 13:05:00,353.58,355.09,353.17,354.87,126360.0,352.9335,354.4408,352.5243,354.2212,126360.0
2025-04-07 13:10:00,354.83,357.63,353.98,357.45,174204.0,354.1812,356.9761,353.3328,356.7965,174204.0
2025-04-07 13:15:00,357.51,358.25,356.39,357.64,181552.0,356.8563,357.595,355.7384,356.9861,181552.0
2025-04-07 13:20:00,357.67,358.36,357.05,357.59,198366.0,357.0161,357.7048,356.3972,356.9362,198366.0
2025-04-07 13:25:00,357.63,359.33,357.3,359.13,185920.0,356.9761,358.673,356.6467,358.4734,185920.0
2025-04-07 13:30:00,359.13,359.27,357.03,358.09,212185.0,358.4734,358.6131,356.3772,357.4353,212185.0
2025-04-07 13:35:00,358.11,359.64,357.81,359.43,205843.0,357.4552,358.9825,357.1558,358.7728,205843.0
2025-04-07 13:40:00,359.42,359.76,358.3,359.28,113573.0,358.7629,359.1022,357.6449,358.6231,113573.0
2025-04-07 13:45:00,359.2,360.34,357.12,359.34,331395.0,358.5433,359.6812,356.4671,358.683,331395.0
2025-04-07 13:50:00,359.26,360.31,358.5,359.5,205785.0,358.6031,359.6512,357.8445,358.8427,205785.0
2025-04-07 13:55:00,359.57,360.79,359.12,360.35,202837.0,358.9126,360.1303,358.4634,359.6912,202837.0
2025-04-07 14:00:00,360.37,360.74,359.06,359.72,275599.0,359.7111,360.0804,358.4035,359.0623,275599.0
2025-04-07 14:05:00,359.72,359.79,358.11,359.14,241411.0,359.0623,359.1322,357.4552,358.4834,241411.0
2025-04-07 14:10:00,359.11,360.29,357.8,358.4,181464.0,358.4534,359.6313,357.1458,357.7447,181464.0
2025-04-07 14:15:00,358.34,361.47,358.19,361.07,202067.0,357.6848,360.8091,357.5351,360.4098,202067.0
2025-04-07 14:20:00,360.94,361.64,359.84,360.71,154841.0,360.2801,360.9788,359.1821,360.0505,154841.0
2025-04-07 14:25:00,360.71,360.74,357.6,357.92,171767.0,360.0505,360.0804,356.9462,357.2656,171767.0
2025-04-07 14:30:00,357.98,359.19,357.98,359.16,209401.0,357.3255,358.5333,357.3255,358.5033,209401.0
2025-04-07 14:35:00,359.06,360.67,358.74,360.22,192552.0,358.4035,360.0106,358.0841,359.5614,192552.0
2025-04-07 14:40:00,360.22,361.07,359.23,359.33,165359.0,359.5614,360.4098,358.5732,358.673,165359.0
2025-04-07 14:45:00,359.3,360.51,358.71,359.02,160072.0,358.6431,359.8509,358.0542,358.3636,160072.0
2025-04-07 14:50:00,359.0,359.17,357.51,357.56,149942.0,358.3436,358.5133,356.8563,356.9063,149942.0
2025-04-07 14:55:00,357.54,357.92,356.92,357.25,157651.0,356.8863,357.2656,356.2674,356.5968,157651.0
2025-04-07 15:00:00,357.26,359.37,357.09,357.67,248676.0,356.6068,358.7129,356.4371,357.0161,248676.0
2025-04-07 15:05:00,357.75,358.08,355.92,355.94,179851.0,357.0959,357.4253,355.2693,355.2892,179851.0
2025-04-07 15:10:00,355.99,356.57,355.25,355.99,237894.0,355.3391,355.9181,354.6005,355.3391,237894.0
2025-04-07 15:15:00,355.95,358.05,355.13,357.31,250245.0,355.2992,357.3954,354.4807,356.6567,250245.0
2025-04-07 15:20:00,357.25,357.86,355.37,355.91,197852.0,356.5968,357.2057,354.7203,355.2593,197852.0
2025-04-07 15:25:00,355.83,356.4,355.03,355.27,212642.0,355.1794,355.7484,354.3809,354.6204,212642.0
2025-04-07 15:30:00,355.27,358.67,355.26,357.8,271386.0,354.6204,358.0142,354.6105,357.1458,271386.0
2025-04-07 15:35:00,357.88,358.99,356.91,357.57,281682.0,357.2257,358.3336,356.2574,356.9162,281682.0
2025-04-07 15:40:00,357.57,357.84,355.33,355.55,238204.0,356.9162,357.1857,354.6803,354.8999,238204.0
2025-04-07 15:45:00,355.42,357.07,355.34,355.95,279699.0,354.7702,356.4171,354.6903,355.2992,279699.0
2025-04-07 15:50:00,355.68,357.31,354.81,357.04,367322.0,355.0297,356.6567,354.1613,356.3872,367322.0
2025-04-07 15:55:00,357.0,358.62,357.0,357.75,1079060.0,356.3473,357.9643,356.3473,357.0959,1079060.0
2025-04-08 09:30:00,368.25,370.74,367.0,370.53,1395669.0,367.5767,370.0622,366.329,369.8525,1395669.0
2025-04-08 09:35:00,370.53,371.64,369.43,369.43,498648.0,369.8525,370.9605,368.7546,368.7546,498648.0
2025-04-08 09:40:00,369.37,369.86,367.61,367.98,483714.0,368.6947,369.1838,366.9379,367.3072,483714.0
2025-04-08 09:45:00,368.04,369.6,367.53,367.57,368292.0,367.3671,368.9242,366.858,366.898,368292.0
2025-04-08 09:50:00,367.62,369.68,366.9,369.56,384835.0,366.9479,369.0041,366.2292,368.8843,384835.0
2025-04-08 09:55:00,369.46,371.97,369.13,371.73,325297.0,368.7845,371.2899,368.4551,371.0503,325297.0
2025-04-08 10:00:00,371.76,372.57,370.9,371.93,280013.0,371.0803,371.8888,370.2219,371.25,280013.0
2025-04-08 10:05:00,371.94,373.24,371.69,373.14,201119.0,371.26,372.5576,371.0104,372.4578,201119.0
2025-04-08 10:10:00,373.11,373.3,371.78,372.92,236084.0,372.4278,372.6175,371.1003,372.2382,236084.0
2025-04-08 10:15:00,372.9,373.3,372.45,372.73,257943.0,372.2182,372.6175,371.769,372.0485,257943.0
2025-04-08 10:20:00,372.75,373.39,371.98,372.23,246012.0,372.0685,372.7073,371.2999,371.5494,246012.0
2025-04-08 10:25:00,372.25,373.65,371.94,372.12,221210.0,371.5694,372.9668,371.26,371.4396,221210.0
2025-04-08 10:30:00,372.12,372.52,371.27,372.26,249147.0,371.4396,371.8389,370.5912,371.5794,249147.0
2025-04-08 10:35:00,372.26,372.5,371.5,372.33,227763.0,371.5794,371.8189,370.8208,371.6492,227763.0
2025-04-08 10:40:00,372.37,372.47,370.88,371.16,172180.0,371.6892,371.789,370.2019,370.4814,172180.0
2025-04-08 10:45:00,371.18,371.61,370.05,370.28,304006.0,370.5014,370.9306,369.3734,369.603,304006.0
2025-04-08 10:50:00,370.24,370.75,369.9,370.12,293206.0,369.5631,370.0721,369.2237,369.4433,293206.0
2025-04-08 10:55:00,370.19,370.21,368.92,369.41,195729.0,369.5132,369.5331,368.2455,368.7346,195729.0
2025-04-08 11:00:00,369.41,370.14,369.21,369.64,172767.0,368.7346,369.4633,368.535,368.9642,172767.0
2025-04-08 11:05:00,369.69,369.73,368.18,368.87,144045.0,369.0141,369.054,367.5068,368.1956,144045.0
2025-04-08 11:10:00,368.93,369.03,367.8,368.17,116909.0,368.2555,368.3553,367.1275,367.4969,116909.0
2025-04-08 11:15:00,368.21,368.5,367.37,368.25,185092.0,367.5368,367.8263,366.6983,367.5767,185092.0
2025-04-08 11:20:00,368.18,368.85,367.12,367.4,212346.0,367.5068,368.1756,366.4488,366.7283,212346.0
2025-04-08 11:25:00,367.46,367.85,366.87,367.03,128448.0,366.7882,367.1774,366.1992,366.3589,128448.0
2025-04-08 11:30:00,367.08,368.0,366.8,367.41,129867.0,366.4088,367.3272,366.1294,366.7382,129867.0
2025-04-08 11:35:00,367.44,368.84,367.31,368.61,163913.0,366.7682,368.1656,366.6384,367.9361,163913.0
2025-04-08 11:40:00,368.6,369.24,367.77,368.0,82457.0,367.9261,368.5649,367.0976,367.3272,82457.0
2025-04-08 11:45:00,367.96,368.5,366.73,366.83,75576.0,367.2872,367.8263,366.0595,366.1593,75576.0
2025-04-08 11:50:00,366.94,367.07,365.71,366.35,95599.0,366.2691,366.3989,365.0414,365.6802,95599.0
2025-04-08 11:55:00,366.38,367.29,366.04,366.96,106716.0,365.7101,366.6185,365.3707,366.2891,106716.0
2025-04-08 12:00:00,366.87,366.87,365.9,366.37,85984.0,366.1992,366.1992,365.231,365.7001,85984.0
2025-04-08 12:05:00,366.44,366.77,365.64,366.01,95661.0,365.77,366.0994,364.9715,365.3408,95661.0
2025-04-08 12:10:00,365.99,366.85,365.61,365.62,101006.0,365.3208,366.1793,364.9415,364.9515,101006.0
2025-04-08 12:15:00,365.74,365.98,363.71,364.08,147500.0,365.0713,365.3109,363.045,363.4143,147500.0
2025-04-08 12:20:00,363.95,364.38,363.0,363.19,148019.0,363.2846,363.7138,362.3363,362.526,148019.0
2025-04-08 12:25:00,363.28,364.75,363.07,364.75,117976.0,362.6158,364.0831,362.4062,364.0831,117976.0
2025-04-08 12:30:00,364.69,365.0,362.85,363.27,152881.0,364.0232,364.3327,362.1866,362.6058,152881.0
2025-04-08 12:35:00,363.22,363.82,361.03,361.36,165871.0,362.5559,363.1548,360.3699,360.6993,165871.0
2025-04-08 12:40:00,361.38,361.67,360.11,361.21,136102.0,360.7193,361.0087,359.4516,360.5496,136102.0
2025-04-08 12:45:00,360.94,363.56,360.74,362.57,293720.0,360.2801,362.8953,360.0804,361.9071,293720.0
2025-04-08 12:50:00,362.56,363.11,362.03,362.09,158264.0,361.8971,362.4461,361.3681,361.428,158264.0
2025-04-08 12:55:00,362.21,362.96,360.77,360.82,125519.0,361.5478,362.2964,360.1104,360.1603,125519.0
2025-04-08 13:00:00,360.82,361.45,359.66,361.43,209028.0,360.1603,360.7891,359.0024,360.7692,209028.0
2025-04-08 13:05:00,361.49,362.4,359.55,359.58,113092.0,360.8291,361.7374,358.8926,358.9226,113092.0
2025-04-08 13:10:00,359.65,360.23,359.01,359.93,202866.0,358.9924,359.5714,358.3536,359.2719,202866.0
2025-04-08 13:15:00,359.93,361.49,359.79,360.75,184911.0,359.2719,360.8291,359.1322,360.0904,184911.0
2025-04-08 13:20:00,360.75,361.07,359.21,359.59,177949.0,360.0904,360.4098,358.5532,358.9325,177949.0
2025-04-08 13:25:00,359.71,360.01,358.14,358.47,115951.0,359.0523,359.3518,357.4852,357.8146,115951.0
2025-04-08 13:30:00,358.47,359.47,358.18,358.75,127978.0,357.8146,358.8128,357.5251,358.0941,127978.0
2025-04-08 13:35:00,358.69,361.0,358.42,360.2,269726.0,358.0342,360.34,357.7647,359.5414,269726.0
2025-04-08 13:40:00,360.28,362.64,360.27,361.55,184798.0,359.6213,361.977,359.6113,360.889,184798.0
2025-04-08 13:45:00,361.56,361.6,359.76,360.13,93947.0,360.8989,360.9389,359.1022,359.4716,93947.0
2025-04-08 13:50:00,360.07,361.24,359.36,359.95,90794.0,359.4117,360.5795,358.703,359.2919,90794.0
2025-04-08 13:55:00,359.89,361.44,359.83,361.13,81972.0,359.232,360.7792,359.1721,360.4697,81972.0
2025-04-08 14:00:00,361.15,361.71,360.15,361.02,118963.0,360.4897,361.0487,359.4915,360.3599,118963.0
2025-04-08 14:05:00,361.01,361.01,359.5,359.84,91204.0,360.3499,360.3499,358.8427,359.1821,91204.0
2025-04-08 14:10:00,359.84,360.25,358.66,359.02,107216.0,359.1821,359.5913,358.0042,358.3636,107216.0
2025-04-08 14:15:00,359.05,360.84,358.94,360.76,86373.0,358.3935,360.1803,358.2837,360.1004,86373.0
2025-04-08 14:20:00,360.76,360.79,359.29,359.79,127378.0,360.1004,360.1303,358.6331,359.1322,127378.0
2025-04-08 14:25:00,359.79,359.79,357.94,358.3,156104.0,359.1322,359.1322,357.2856,357.6449,156104.0
2025-04-08 14:30:00,358.39,361.56,358.39,358.75,251023.0,357.7347,360.8989,357.7347,358.0941,251023.0
2025-04-08 14:35:00,358.72,358.92,357.41,358.48,148699.0,358.0641,358.2638,356.7565,357.8246,148699.0
2025-04-08 14:40:00,358.48,358.65,357.93,358.34,124905.0,357.8246,357.9943,357.2756,357.6848,124905.0
2025-04-08 14:45:00,358.36,360.15,358.35,359.59,133658.0,357.7048,359.4915,357.6948,358.9325,133658.0
2025-04-08 14:50:00,359.66,360.16,358.93,359.52,114252.0,359.0024,359.5015,358.2737,358.8627,114252.0
2025-04-08 14:55:00,359.57,359.68,358.61,358.87,107771.0,358.9126,359.0224,357.9543,358.2139,107771.0
2025-04-08 15:00:00,358.82,359.12,357.38,357.54,116417.0,358.1639,358.4634,356.7266,356.8863,116417.0
2025-04-08 15:05:00,357.57,357.92,356.24,356.49,137220.0,356.9162,357.2656,355.5887,355.8382,137220.0
2025-04-08 15:10:00,356.41,357.15,354.86,355.0,266287.0,355.7584,356.497,354.2112,354.3509,266287.0
2025-04-08 15:15:00,355.04,355.34,353.0,354.29,277916.0,354.3909,354.6903,352.3546,353.6422,277916.0
2025-04-08 15:20:00,354.16,355.8,354.16,355.31,238745.0,353.5125,355.1495,353.5125,354.6604,238745.0
2025-04-08 15:25:00,355.25,356.63,355.11,355.91,180490.0,354.6005,355.978,354.4607,355.2593,180490.0
2025-04-08 15:30:00,355.91,355.93,354.23,354.36,204101.0,355.2593,355.2792,353.5823,353.7121,204101.0
2025-04-08 15:35:00,354.31,354.38,351.39,351.71,298454.0,353.6622,353.7321,350.7475,351.0669,298454.0
2025-04-08 15:40:00,351.71,353.12,350.94,351.07,264154.0,351.0669,352.4744,350.2984,350.4281,264154.0
2025-04-08 15:45:00,351.06,351.82,350.38,350.45,301275.0,350.4181,351.1767,349.7394,349.8093,301275.0
2025-04-08 15:50:00,350.51,355.55,350.25,355.17,578705.0,349.8691,354.8999,349.6096,354.5206,578705.0
2025-04-08 15:55:00,355.07,356.02,353.2,355.57,1478299.0,354.4208,355.3691,352.5542,354.9199,1478299.0
2025-04-09 09:30:00,353.42,357.82,353.1,356.58,928437.0,352.7738,357.1658,352.4544,355.928,928437.0
2025-04-09 09:35:00,356.55,359.1,356.02,359.02,366636.0,355.8981,358.4434,355.3691,358.3636,366636.0
2025-04-09 09:40:00,359.02,361.25,358.4,358.99,397409.0,358.3636,360.5895,357.7447,358.3336,397409.0
2025-04-09 09:45:00,358.99,360.28,357.73,360.28,300478.0,358.3336,359.6213,357.0759,359.6213,300478.0
2025-04-09 09:50:00,360.23,361.87,359.74,360.94,339071.0,359.5714,361.2084,359.0823,360.2801,339071.0
2025-04-09 09:55:00,361.03,361.2,359.56,360.91,231173.0,360.3699,360.5396,358.9026,360.2501,231173.0
2025-04-09 10:00:00,360.85,363.12,360.73,361.58,283992.0,360.1902,362.4561,360.0705,360.9189,283992.0
2025-04-09 10:05:00,361.58,361.61,358.94,359.88,205245.0,360.9189,360.9488,358.2837,359.222,205245.0
2025-04-09 10:10:00,359.86,361.23,359.0,359.71,183590.0,359.202,360.5695,358.3436,359.0523,183590.0
2025-04-09 10:15:00,359.73,361.24,359.72,361.02,177762.0,359.0723,360.5795,359.0623,360.3599,177762.0
2025-04-09 10:20:00,360.92,362.79,360.47,361.21,251124.0,360.2601,362.1267,359.8109,360.5496,251124.0
2025-04-09 10:25:00,361.17,361.79,359.93,361.05,137414.0,360.5097,361.1285,359.2719,360.3899,137414.0
2025-04-09 10:30:00,361.15,362.96,360.81,361.94,124581.0,360.4897,362.2964,360.1503,361.2782,124581.0
2025-04-09 10:35:00,362.01,362.05,359.83,360.32,124927.0,361.3481,361.388,359.1721,359.6612,124927.0
2025-04-09 10:40:00,360.33,360.6,359.23,359.5,133862.0,359.6712,359.9407,358.5732,358.8427,133862.0
2025-04-09 10:45:00,359.5,360.86,358.87,359.15,171753.0,358.8427,360.2002,358.2139,358.4933,171753.0
2025-04-09 10:50:00,359.3,359.55,357.6,358.19,202373.0,358.6431,358.8926,356.9462,357.5351,202373.0
2025-04-09 10:55:00,358.29,358.68,357.37,357.7,116997.0,357.6349,358.0242,356.7166,357.046,116997.0
2025-04-09 11:00:00,357.72,359.17,357.53,359.05,172719.0,357.066,358.5133,356.8763,358.3935,172719.0
2025-04-09 11:05:00,359.04,360.1,358.59,359.32,150465.0,358.3835,359.4416,357.9344,358.663,150465.0
2025-04-09 11:10:00,359.37,359.77,358.83,359.08,102227.0,358.7129,359.1122,358.1739,358.4235,102227.0
2025-04-09 11:15:00,359.17,360.66,359.17,360.38,142705.0,358.5133,360.0006,358.5133,359.7211,142705.0
2025-04-09 11:20:00,360.38,361.66,360.3,361.65,215776.0,359.7211,360.9988,359.6412,360.9888,215776.0
2025-04-09 11:25:00,361.6,361.66,360.79,361.04,181366.0,360.9389,360.9988,360.1303,360.3799,181366.0
2025-04-09 11:30:00,361.07,362.14,360.5,360.62,164328.0,360.4098,361.4779,359.8409,359.9607,164328.0
2025-04-09 11:35:00,360.62,361.19,359.89,360.05,183909.0,359.9607,360.5296,359.232,359.3917,183909.0
2025-04-09 11:40:00,360.12,360.31,359.41,359.74,107475.0,359.4616,359.6512,358.7529,359.0823,107475.0
2025-04-09 11:45:00,359.8,362.9,359.79,361.86,178427.0,359.1422,362.2365,359.1322,361.1984,178427.0
2025-04-09 11:50:00,361.93,362.5,361.13,361.6,155562.0,361.2683,361.8372,360.4697,360.9389,155562.0
2025-04-09 11:55:00,361.6,361.68,360.38,360.97,132000.0,360.9389,361.0187,359.7211,360.31,132000.0
2025-04-09 12:00:00,361.04,361.48,360.27,360.71,145892.0,360.3799,360.8191,359.6113,360.0505,145892.0
2025-04-09 12:05:00,360.71,362.25,360.45,361.96,142256.0,360.0505,361.5877,359.791,361.2982,142256.0
2025-04-09 12:10:00,361.96,364.11,361.62,363.83,200590.0,361.2982,363.4443,360.9588,363.1648,200590.0
2025-04-09 12:15:00,363.8,364.36,363.55,364.15,131842.0,363.1348,363.6938,362.8853,363.4842,131842.0
2025-04-09 12:20:00,364.17,364.24,363.27,363.65,105237.0,363.5042,363.574,362.6058,362.9851,105237.0
2025-04-09 12:25:00,363.67,364.67,363.45,363.75,136731.0,363.0051,364.0033,362.7855,363.0849,136731.0
2025-04-09 12:30:00,363.69,364.65,363.13,364.31,148032.0,363.025,363.9833,362.4661,363.6439,148032.0
2025-04-09 12:35:00,364.42,364.94,363.91,364.48,99264.0,363.7537,364.2728,363.2446,363.8136,99264.0
2025-04-09 12:40:00,364.48,364.55,363.82,364.27,75672.0,363.8136,363.8835,363.1548,363.604,75672.0
2025-04-09 12:45:00,364.34,365.13,364.13,365.0,264383.0,363.6739,364.4624,363.4642,364.3327,264383.0
2025-04-09 12:50:00,365.17,365.8,364.67,365.57,164647.0,364.5023,365.1312,364.0033,364.9016,164647.0
2025-04-09 12:55:00,365.63,366.5,365.47,365.94,146322.0,364.9615,365.8299,364.8018,365.2709,146322.0
2025-04-09 13:00:00,365.94,368.54,365.94,367.99,255405.0,365.2709,367.8662,365.2709,367.3172,255405.0
2025-04-09 13:05:00,367.99,368.07,366.36,366.49,224918.0,367.3172,367.397,365.6902,365.8199,224918.0
2025-04-09 13:10:00,366.49,366.81,365.62,366.81,236783.0,365.8199,366.1393,364.9515,366.1393,236783.0
2025-04-09 13:15:00,366.88,375.2,362.86,374.33,778440.0,366.2092,374.514,362.1966,373.6456,778440.0
2025-04-09 13:20:00,374.5,380.24,370.42,378.04,1103841.0,373.8153,379.5448,369.7427,377.3488,1103841.0
2025-04-09 13:25:00,378.04,384.73,377.66,379.06,776258.0,377.3488,384.0266,376.9695,378.3669,776258.0
2025-04-09 13:30:00,379.14,383.56,378.47,383.38,604031.0,378.4468,382.8587,377.778,382.679,604031.0
2025-04-09 13:35:00,383.34,387.07,380.08,380.45,639110.0,382.6391,386.3623,379.3851,379.7544,639110.0
2025-04-09 13:40:00,380.55,382.54,378.21,379.23,472777.0,379.8542,381.8406,377.5185,378.5366,472777.0
2025-04-09 13:45:00,379.23,384.41,378.98,382.39,531124.0,378.5366,383.7072,378.2871,381.6909,531124.0
2025-04-09 13:50:00,382.36,383.17,380.42,382.58,388315.0,381.6609,382.4694,379.7245,381.8805,388315.0
2025-04-09 13:55:00,382.61,384.86,380.7,383.98,378431.0,381.9105,384.1563,380.0039,383.2779,378431.0
2025-04-09 14:00:00,384.09,385.71,382.52,383.74,576856.0,383.3877,385.0048,381.8206,383.0384,576856.0
2025-04-09 14:05:00,383.69,384.55,381.48,383.57,519509.0,382.9885,383.8469,380.7825,382.8687,519509.0
2025-04-09 14:10:00,383.58,384.84,382.46,382.46,293821.0,382.8787,384.1364,381.7607,381.7607,293821.0
2025-04-09 14:15:00,382.58,384.48,381.4,382.74,327821.0,381.8805,383.777,380.7027,382.0402,327821.0
2025-04-09 14:20:00,382.66,385.19,381.78,384.22,291339.0,381.9604,384.4857,381.082,383.5175,291339.0
2025-04-09 14:25:00,384.3,385.9,383.6,385.16,267802.0,383.5974,385.1944,382.8986,384.4558,267802.0
2025-04-09 14:30:00,385.13,386.05,383.8,384.35,240044.0,384.4258,385.3442,383.0983,383.6473,240044.0
2025-04-09 14:35:00,384.35,385.7,384.2,385.15,246830.0,383.6473,384.9948,383.4975,384.4458,246830.0
2025-04-09 14:40:00,385.03,385.32,382.58,383.22,241871.0,384.326,384.6155,381.8805,382.5193,241871.0
2025-04-09 14:45:00,383.22,384.37,382.42,383.54,261315.0,382.5193,383.6672,381.7208,382.8388,261315.0
2025-04-09 14:50:00,383.54,385.22,383.15,383.85,223019.0,382.8388,384.5157,382.4495,383.1482,223019.0
2025-04-09 14:55:00,383.94,384.31,382.6,382.82,182647.0,383.238,383.6073,381.9005,382.1201,182647.0
2025-04-09 15:00:00,382.9,384.8,382.09,384.35,268182.0,382.1999,384.0964,381.3914,383.6473,268182.0
2025-04-09 15:05:00,384.38,385.13,383.52,384.68,202945.0,383.6772,384.4258,382.8188,383.9767,202945.0
2025-04-09 15:10:00,384.68,386.41,384.68,386.29,215608.0,383.9767,385.7035,383.9767,385.5837,215608.0
2025-04-09 15:15:00,386.35,387.19,385.29,387.19,213938.0,385.6436,386.4821,384.5856,386.4821,213938.0
2025-04-09 15:20:00,387.08,388.55,386.79,387.97,260020.0,386.3723,387.8396,386.0828,387.2607,260020.0
2025-04-09 15:25:00,387.93,388.83,387.5,387.85,225559.0,387.2207,388.1191,386.7915,387.1409,225559.0
2025-04-09 15:30:00,387.79,389.56,387.72,388.97,287460.0,387.081,388.8477,387.0111,388.2588,287460.0
2025-04-09 15:35:00,389.02,389.55,387.52,389.29,358346.0,388.3087,388.8378,386.8115,388.5782,358346.0
2025-04-09 15:40:00,389.29,389.45,387.81,388.4,306769.0,388.5782,388.7379,387.1009,387.6899,306769.0
2025-04-09 15:45:00,388.44,390.13,387.88,389.9,399981.0,387.7298,389.4167,387.1708,389.1871,399981.0
2025-04-09 15:50:00,389.95,393.23,389.95,392.34,963219.0,389.237,392.511,389.237,391.6227,963219.0
2025-04-09 15:55:00,392.39,393.04,389.32,390.3,1775668.0,391.6726,392.3214,388.6082,389.5864,1775668.0
2025-04-10 09:30:00,382.06,382.94,379.45,381.55,1309374.0,381.3615,382.2398,378.7562,380.8524,1309374.0
2025-04-10 09:35:00,381.55,383.73,381.13,382.6,446222.0,380.8524,383.0284,380.4332,381.9005,446222.0
2025-04-10 09:40:00,382.53,382.75,380.11,381.72,263715.0,381.8306,382.0502,379.415,381.0221,263715.0
2025-04-10 09:45:00,381.63,383.84,381.29,383.84,242247.0,380.9322,383.1382,380.5929,383.1382,242247.0
2025-04-10 09:50:00,383.75,383.9,381.61,382.12,222379.0,383.0484,383.1981,380.9123,381.4213,222379.0
2025-04-10 09:55:00,382.12,382.38,380.27,380.44,272030.0,381.4213,381.6809,379.5747,379.7444,272030.0
2025-04-10 10:00:00,380.46,381.45,379.55,380.45,239657.0,379.7644,380.7526,378.856,379.7544,239657.0
2025-04-10 10:05:00,380.37,381.17,379.38,379.63,225361.0,379.6745,380.4731,378.6864,378.9359,225361.0
2025-04-10 10:10:00,379.68,379.68,378.25,378.99,211821.0,378.9858,378.9858,377.5584,378.2971,211821.0
2025-04-10 10:15:00,378.99,379.58,378.18,378.29,211729.0,378.2971,378.886,377.4886,377.5984,211729.0
2025-04-10 10:20:00,378.17,379.52,377.61,379.19,161239.0,377.4786,378.8261,376.9196,378.4967,161239.0
2025-04-10 10:25:00,379.09,379.95,377.69,377.77,186974.0,378.3969,379.2553,376.9994,377.0793,186974.0
2025-04-10 10:30:00,377.77,379.44,377.77,379.16,173462.0,377.0793,378.7462,377.0793,378.4668,173462.0
2025-04-10 10:35:00,379.14,379.42,378.47,378.7,194693.0,378.4468,378.7263,377.778,378.0076,194693.0
2025-04-10 10:40:00,378.7,379.8,378.5,379.48,202171.0,378.0076,379.1056,377.808,378.7862,202171.0
2025-04-10 10:45:00,379.5,380.2,379.06,379.54,117263.0,378.8061,379.5049,378.3669,378.8461,117263.0
2025-04-10 10:50:00,379.53,380.13,379.2,380.03,119004.0,378.8361,379.435,378.5067,379.3352,119004.0
2025-04-10 10:55:00,380.04,380.36,379.14,379.38,132263.0,379.3452,379.6646,378.4468,378.6864,132263.0
2025-04-10 11:00:00,379.38,379.91,379.02,379.91,141237.0,378.6864,379.2154,378.327,379.2154,141237.0
2025-04-10 11:05:00,379.83,381.25,379.67,381.05,194368.0,379.1355,380.5529,378.9758,380.3533,194368.0
2025-04-10 11:10:00,380.97,380.98,379.23,379.38,119949.0,380.2735,380.2834,378.5366,378.6864,119949.0
2025-04-10 11:15:00,379.48,379.48,378.03,378.11,126065.0,378.7862,378.7862,377.3388,377.4187,126065.0
2025-04-10 11:20:00,378.12,378.27,377.04,377.94,137272.0,377.4287,377.5784,376.3506,377.249,137272.0
2025-04-10 11:25:00,377.87,378.38,377.35,377.55,116190.0,377.1791,377.6882,376.6601,376.8597,116190.0
2025-04-10 11:30:00,377.51,378.06,376.17,377.46,206253.0,376.8198,377.3688,375.4822,376.7699,206253.0
2025-04-10 11:35:00,377.54,377.83,376.69,377.1,162770.0,376.8497,377.1392,376.0013,376.4105,162770.0
2025-04-10 11:40:00,377.08,377.71,375.86,376.54,175409.0,376.3906,377.0194,375.1728,375.8516,175409.0
2025-04-10 11:45:00,376.54,377.41,376.37,376.76,220888.0,375.8516,376.72,375.6819,376.0711,220888.0
2025-04-10 11:50:00,376.74,376.97,375.57,376.7,176772.0,376.0512,376.2808,374.8833,376.0113,176772.0
2025-04-10 11:55:00,376.69,377.03,373.97,374.3,208585.0,376.0013,376.3407,373.2863,373.6156,208585.0
2025-04-10 12:00:00,374.3,375.15,373.19,373.25,216312.0,373.6156,374.4641,372.5077,372.5676,216312.0
2025-04-10 12:05:00,373.23,374.79,372.65,373.66,242148.0,372.5476,374.1048,371.9687,372.9768,242148.0
2025-04-10 12:10:00,373.68,374.42,372.83,373.46,192369.0,372.9968,373.7354,372.1483,372.7772,192369.0
2025-04-10 12:15:00,373.45,373.82,371.8,372.34,194638.0,372.7672,373.1365,371.1202,371.6592,194638.0
2025-04-10 12:20:00,372.38,372.41,369.68,371.26,278971.0,371.6992,371.7291,369.0041,370.5812,278971.0
2025-04-10 12:25:00,371.26,371.49,367.8,369.57,326198.0,370.5812,370.8108,367.1275,368.8943,326198.0
2025-04-10 12:30:00,369.48,372.13,369.39,371.86,283376.0,368.8045,371.4496,368.7146,371.1801,283376.0
2025-04-10 12:35:00,371.86,373.66,370.89,373.19,160509.0,371.1801,372.9768,370.2119,372.5077,160509.0
2025-04-10 12:40:00,373.17,373.25,372.0,372.9,168039.0,372.4877,372.5676,371.3199,372.2182,168039.0
2025-04-10 12:45:00,372.9,374.18,370.91,373.69,174327.0,372.2182,373.4959,370.2318,373.0068,174327.0
2025-04-10 12:50:00,373.75,374.5,372.26,372.96,156353.0,373.0667,373.8153,371.5794,372.2781,156353.0
2025-04-10 12:55:00,372.97,374.82,372.88,374.38,140719.0,372.2881,374.1347,372.1982,373.6955,140719.0
2025-04-10 13:00:00,374.48,377.83,373.93,375.22,243871.0,373.7953,377.1392,373.2463,374.534,243871.0
2025-04-10 13:05:00,375.22,375.22,372.46,372.95,172271.0,374.534,374.534,371.779,372.2681,172271.0
2025-04-10 13:10:00,372.99,373.21,370.3,370.83,160621.0,372.308,372.5276,369.623,370.152,160621.0
2025-04-10 13:15:00,370.97,371.55,370.26,371.06,120372.0,370.2917,370.8707,369.583,370.3816,120372.0
2025-04-10 13:20:00,371.06,371.94,369.0,371.6,158274.0,370.3816,371.26,368.3253,370.9206,158274.0
2025-04-10 13:25:00,371.56,374.28,371.43,374.0,160151.0,370.8807,373.5957,370.7509,373.3162,160151.0
2025-04-10 13:30:00,373.99,374.77,373.21,373.5,127163.0,373.3062,374.0848,372.5276,372.8171,127163.0
2025-04-10 13:35:00,373.5,374.85,373.4,373.58,135449.0,372.8171,374.1646,372.7173,372.897,135449.0
2025-04-10 13:40:00,373.63,375.51,373.33,375.4,218898.0,372.9469,374.8234,372.6474,374.7136,218898.0
2025-04-10 13:45:00,375.52,376.5,374.55,374.9,180246.0,374.8334,375.8116,373.8652,374.2145,180246.0
2025-04-10 13:50:00,374.9,376.51,374.06,376.31,219482.0,374.2145,375.8216,373.3761,375.622,219482.0
2025-04-10 13:55:00,376.31,377.25,376.23,376.35,151464.0,375.622,376.5603,375.5421,375.6619,151464.0
2025-04-10 14:00:00,376.26,378.97,375.78,378.44,175699.0,375.5721,378.2771,375.0929,377.7481,175699.0
2025-04-10 14:05:00,378.44,379.0,374.93,375.28,230665.0,377.7481,378.3071,374.2445,374.5939,230665.0
2025-04-10 14:10:00,375.28,375.78,373.95,374.12,189610.0,374.5939,375.0929,373.2663,373.436,189610.0
2025-04-10 14:15:00,374.22,376.0,373.7,375.47,120936.0,373.5358,375.3125,373.0167,374.7835,120936.0
2025-04-10 14:20:00,375.42,378.78,375.41,378.07,168371.0,374.7336,378.0875,374.7236,377.3788,168371.0
2025-04-10 14:25:00,378.07,379.94,377.56,379.54,154217.0,377.3788,379.2453,376.8697,378.8461,154217.0
2025-04-10 14:30:00,379.52,380.33,378.9,378.9,167180.0,378.8261,379.6346,378.2072,378.2072,167180.0
2025-04-10 14:35:00,378.83,379.45,377.78,379.23,150382.0,378.1374,378.7562,377.0893,378.5366,150382.0
2025-04-10 14:40:00,379.23,380.71,378.76,380.67,148019.0,378.5366,380.0139,378.0675,379.974,148019.0
2025-04-10 14:45:00,380.6,380.79,377.97,378.71,224296.0,379.9041,380.0938,377.2789,378.0176,224296.0
2025-04-10 14:50:00,378.66,379.97,377.5,377.74,161527.0,377.9677,379.2753,376.8098,377.0494,161527.0
2025-04-10 14:55:00,377.71,379.87,376.7,379.29,164661.0,377.0194,379.1755,376.0113,378.5965,164661.0
2025-04-10 15:00:00,379.29,381.81,378.59,381.5,252608.0,378.5965,381.1119,377.8978,380.8025,252608.0
2025-04-10 15:05:00,381.5,382.0,378.82,379.06,546624.0,380.8025,381.3016,378.1274,378.3669,546624.0
2025-04-10 15:10:00,379.06,381.17,378.96,380.91,397954.0,378.3669,380.4731,378.2671,380.2136,397954.0
2025-04-10 15:15:00,380.9,382.42,379.83,382.21,385161.0,380.2036,381.7208,379.1355,381.5112,385161.0
2025-04-10 15:20:00,382.22,383.53,380.89,381.41,269643.0,381.5212,382.8288,380.1936,380.7126,269643.0
2025-04-10 15:25:00,381.39,382.71,379.37,379.6,268008.0,380.6927,382.0103,378.6764,378.906,268008.0
2025-04-10 15:30:00,379.62,381.92,379.36,380.76,289807.0,378.9259,381.2217,378.6664,380.0638,289807.0
2025-04-10 15:35:00,380.82,381.05,379.24,379.77,257997.0,380.1237,380.3533,378.5466,379.0756,257997.0
2025-04-10 15:40:00,379.81,380.1,377.67,378.14,249487.0,379.1156,379.405,376.9795,377.4486,249487.0
2025-04-10 15:45:00,378.11,379.89,377.38,378.74,244871.0,377.4187,379.1954,376.69,378.0475,244871.0
2025-04-10 15:50:00,378.54,383.11,378.26,382.5,508252.0,377.8479,382.4095,377.5684,381.8007,508252.0
2025-04-10 15:55:00,382.5,383.15,379.23,381.14,1065679.0,381.8007,382.4495,378.5366,380.4431,1065679.0
2025-04-11 09:30:00,380.51,383.12,380.3,382.41,592972.0,379.8143,382.4195,379.6047,381.7108,592972.0
2025-04-11 09:35:00,382.5,384.07,380.82,383.35,256206.0,381.8007,383.3678,380.1237,382.6491,256206.0
2025-04-11 09:40:00,383.4,384.62,381.55,384.26,241105.0,382.699,383.9168,380.8524,383.5574,241105.0
2025-04-11 09:45:00,384.22,386.04,383.73,385.03,230765.0,383.5175,385.3342,383.0284,384.326,230765.0
2025-04-11 09:50:00,385.25,385.9,384.45,385.51,276896.0,384.5456,385.1944,383.7471,384.8052,276896.0
2025-04-11 09:55:00,385.51,385.6,384.1,384.89,195918.0,384.8052,384.895,383.3977,384.1863,195918.0
2025-04-11 10:00:00,384.94,384.94,381.82,382.88,192289.0,384.2362,384.2362,381.1219,382.18,192289.0
2025-04-11 10:05:00,382.92,384.75,382.65,384.05,115834.0,382.2199,384.0465,381.9504,383.3478,115834.0
2025-04-11 10:10:00,384.17,384.45,382.1,383.49,81653.0,383.4676,383.7471,381.4014,382.7888,81653.0
2025-04-11 10:15:00,383.42,384.15,381.34,381.34,90716.0,382.719,383.4476,380.6428,380.6428,90716.0
2025-04-11 10:20:00,381.46,381.61,378.89,380.31,164386.0,380.7626,380.9123,378.1973,379.6147,164386.0
2025-04-11 10:25:00,380.31,380.81,379.43,379.6,133525.0,379.6147,380.1137,378.7363,378.906,133525.0
2025-04-11 10:30:00,379.58,382.07,379.16,381.86,203081.0,378.886,381.3714,378.4668,381.1618,203081.0
2025-04-11 10:35:00,381.86,382.44,381.35,382.12,180735.0,381.1618,381.7408,380.6528,381.4213,180735.0
2025-04-11 10:40:00,381.9,382.65,381.13,382.64,119254.0,381.2018,381.9504,380.4332,381.9404,119254.0
2025-04-11 10:45:00,382.49,383.51,382.49,383.02,95734.0,381.7907,382.8088,381.7907,382.3197,95734.0
2025-04-11 10:50:00,383.21,383.21,381.92,382.55,87932.0,382.5094,382.5094,381.2217,381.8506,87932.0
2025-04-11 10:55:00,382.47,383.71,382.05,382.69,212758.0,381.7707,383.0084,381.3515,381.9903,212758.0
2025-04-11 11:00:00,382.58,385.12,381.46,381.75,121206.0,381.8805,384.4159,380.7626,381.052,121206.0
2025-04-11 11:05:00,381.72,382.63,380.72,382.33,105360.0,381.0221,381.9304,380.0239,381.631,105360.0
2025-04-11 11:10:00,382.33,382.81,381.36,381.56,75742.0,381.631,382.1101,380.6627,380.8624,75742.0
2025-04-11 11:15:00,381.66,381.87,380.75,381.26,97280.0,380.9622,381.1718,380.0539,380.5629,97280.0
2025-04-11 11:20:00,381.26,382.12,380.88,381.45,84929.0,380.5629,381.4213,380.1836,380.7526,84929.0
2025-04-11 11:25:00,381.37,382.76,381.24,382.57,90734.0,380.6727,382.0602,380.543,381.8705,90734.0
2025-04-11 11:30:00,382.44,383.5,382.13,383.35,58884.0,381.7408,382.7988,381.4313,382.6491,58884.0
2025-04-11 11:35:00,383.27,385.5,382.88,385.19,97622.0,382.5692,384.7952,382.18,384.4857,97622.0
2025-04-11 11:40:00,385.33,385.55,384.45,385.27,80574.0,384.6255,384.8451,383.7471,384.5656,80574.0
2025-04-11 11:45:00,385.28,386.39,384.91,385.99,119920.0,384.5756,385.6835,384.2062,385.2843,119920.0
2025-04-11 11:50:00,385.9,386.19,385.06,385.45,62035.0,385.1944,385.4839,384.356,384.7453,62035.0
2025-04-11 11:55:00,385.45,386.31,385.34,386.13,68417.0,384.7453,385.6037,384.6355,385.424,68417.0
2025-04-11 12:00:00,386.11,386.28,385.64,386.2,63874.0,385.4041,385.5737,384.9349,385.4939,63874.0
2025-04-11 12:05:00,386.07,387.61,386.03,386.63,149442.0,385.3641,386.9013,385.3242,385.9231,149442.0
2025-04-11 12:10:00,386.63,387.48,386.45,386.58,102801.0,385.9231,386.7715,385.7434,385.8732,102801.0
2025-04-11 12:15:00,386.54,387.16,386.24,387.14,80671.0,385.8333,386.4521,385.5338,386.4322,80671.0
2025-04-11 12:20:00,387.06,387.35,386.39,386.4,65278.0,386.3523,386.6418,385.6835,385.6935,65278.0
2025-04-11 12:25:00,386.33,386.62,385.7,386.21,70069.0,385.6237,385.9131,384.9948,385.5039,70069.0
2025-04-11 12:30:00,386.18,387.9,386.06,387.67,122971.0,385.4739,387.1908,385.3541,386.9612,122971.0
2025-04-11 12:35:00,387.67,388.1,387.38,387.55,179364.0,386.9612,387.3904,386.6717,386.8414,179364.0
2025-04-11 12:40:00,387.54,387.75,387.03,387.37,68470.0,386.8314,387.0411,386.3224,386.6618,68470.0
2025-04-11 12:45:00,387.44,388.0,386.84,387.54,111855.0,386.7316,387.2906,386.1327,386.8314,111855.0
2025-04-11 12:50:00,387.59,387.89,386.94,387.59,128451.0,386.8813,387.1808,386.2325,386.8813,128451.0
2025-04-11 12:55:00,387.6,387.72,387.0,387.1,72986.0,386.8913,387.0111,386.2924,386.3922,72986.0
2025-04-11 13:00:00,387.17,387.47,386.09,386.98,69426.0,386.4621,386.7616,385.3841,386.2725,69426.0
2025-04-11 13:05:00,386.94,387.53,386.22,386.77,62509.0,386.2325,386.8215,385.5139,386.0628,62509.0
2025-04-11 13:10:00,386.69,386.82,386.07,386.41,70449.0,385.983,386.1128,385.3641,385.7035,70449.0
2025-04-11 13:15:00,386.48,387.0,384.99,385.64,85827.0,385.7734,386.2924,384.2861,384.9349,85827.0
2025-04-11 13:20:00,385.5,386.85,385.22,385.98,90245.0,384.7952,386.1427,384.5157,385.2743,90245.0
2025-04-11 13:25:00,385.98,385.99,385.28,385.43,58988.0,385.2743,385.2843,384.5756,384.7253,58988.0
2025-04-11 13:30:00,385.52,386.08,384.96,385.61,78312.0,384.8151,385.3741,384.2562,384.905,78312.0
2025-04-11 13:35:00,385.64,387.33,385.13,387.29,76234.0,384.9349,386.6218,384.4258,386.5819,76234.0
2025-04-11 13:40:00,387.19,389.22,386.89,388.91,222715.0,386.4821,388.5084,386.1826,388.1989,222715.0
2025-04-11 13:45:00,388.88,389.04,387.67,388.56,98323.0,388.169,388.3287,386.9612,387.8496,98323.0
2025-04-11 13:50:00,388.5,390.05,388.15,389.41,363310.0,387.7897,389.3369,387.4403,388.698,363310.0
2025-04-11 13:55:00,389.31,389.49,388.46,388.77,73187.0,388.5982,388.7779,387.7498,388.0592,73187.0
2025-04-11 14:00:00,388.86,389.24,388.42,389.13,74306.0,388.149,388.5283,387.7098,388.4185,74306.0
2025-04-11 14:05:00,389.15,389.27,387.68,387.88,70579.0,388.4385,388.5583,386.9712,387.1708,70579.0
2025-04-11 14:10:00,387.88,388.5,387.5,388.1,78066.0,387.1708,387.7897,386.7915,387.3904,78066.0
2025-04-11 14:15:00,388.18,388.51,387.22,387.65,51021.0,387.4703,387.7997,386.512,386.9412,51021.0
2025-04-11 14:20:00,387.64,388.44,387.24,388.29,78936.0,386.9313,387.7298,386.532,387.5801,78936.0
2025-04-11 14:25:00,388.41,388.57,387.68,388.35,62068.0,387.6998,387.8596,386.9712,387.64,62068.0
2025-04-11 14:30:00,388.33,389.08,388.33,388.66,152197.0,387.62,388.3686,387.62,387.9494,152197.0
2025-04-11 14:35:00,388.66,389.78,388.32,389.07,80600.0,387.9494,389.0673,387.61,388.3586,80600.0
2025-04-11 14:40:00,389.32,389.79,389.04,389.28,59869.0,388.6082,389.0773,388.3287,388.5683,59869.0
2025-04-11 14:45:00,389.36,389.7,389.07,389.37,68028.0,388.6481,388.9875,388.3586,388.6581,68028.0
2025-04-11 14:50:00,389.42,389.49,387.87,389.04,85049.0,388.708,388.7779,387.1608,388.3287,85049.0
2025-04-11 14:55:00,389.04,389.2,387.98,388.02,55631.0,388.3287,388.4884,387.2706,387.3106,55631.0
2025-04-11 15:00:00,388.02,389.38,388.02,388.89,83704.0,387.3106,388.6681,387.3106,388.179,83704.0
2025-04-11 15:05:00,388.89,389.09,388.4,389.05,81738.0,388.179,388.3786,387.6899,388.3387,81738.0
2025-04-11 15:10:00,388.98,389.15,388.44,388.95,90761.0,388.2688,388.4385,387.7298,388.2389,90761.0
2025-04-11 15:15:00,388.99,389.11,388.08,388.79,75464.0,388.2788,388.3986,387.3705,388.0792,75464.0
2025-04-11 15:20:00,388.79,389.17,388.56,388.97,106803.0,388.0792,388.4585,387.8496,388.2588,106803.0
2025-04-11 15:25:00,389.03,389.07,388.3,388.4,108017.0,388.3187,388.3586,387.59,387.6899,108017.0
2025-04-11 15:30:00,388.48,389.22,388.15,389.12,129615.0,387.7697,388.5084,387.4403,388.4086,129615.0
2025-04-11 15:35:00,389.12,389.12,387.85,388.36,99194.0,388.4086,388.4086,387.1409,387.6499,99194.0
2025-04-11 15:40:00,388.42,389.0,388.0,388.88,131997.0,387.7098,388.2888,387.2906,388.169,131997.0
2025-04-11 15:45:00,388.81,388.9,387.89,388.24,100089.0,388.0991,388.189,387.1808,387.5302,100089.0
2025-04-11 15:50:00,388.28,389.46,387.9,388.75,288549.0,387.5701,388.7479,387.1908,388.0392,288549.0
2025-04-11 15:55:00,388.65,389.27,387.45,387.99,1111730.0,387.9394,388.5583,386.7416,387.2806,1111730.0
2025-04-14 09:30:00,393.01,393.22,391.51,392.44,730446.0,392.2914,392.5011,390.7942,391.7225,730446.0
2025-04-14 09:35:00,392.36,392.53,391.62,391.79,267166.0,391.6426,391.8123,390.904,391.0737,267166.0
2025-04-14 09:40:00,391.93,392.0,390.76,391.92,162597.0,391.2134,391.2833,390.0456,391.2034,162597.0
2025-04-14 09:45:00,391.88,392.12,390.75,391.27,134882.0,391.1635,391.4031,390.0356,390.5546,134882.0
2025-04-14 09:50:00,391.44,392.08,390.75,391.81,155160.0,390.7243,391.3631,390.0356,391.0936,155160.0
2025-04-14 09:55:00,391.86,392.33,390.54,390.94,167035.0,391.1435,391.6127,389.826,390.2252,167035.0
2025-04-14 10:00:00,390.89,392.56,390.52,392.44,219414.0,390.1753,391.8423,389.806,391.7225,219414.0
2025-04-14 10:05:00,392.56,393.18,392.17,392.47,165103.0,391.8423,392.4611,391.453,391.7524,165103.0
2025-04-14 10:10:00,392.4,392.92,391.88,392.58,99648.0,391.6826,392.2016,391.1635,391.8622,99648.0
2025-04-14 10:15:00,392.51,392.87,391.36,392.18,85490.0,391.7924,392.1517,390.6445,391.463,85490.0
2025-04-14 10:20:00,392.24,393.0,392.13,392.65,85670.0,391.5228,392.2815,391.413,391.9321,85670.0
2025-04-14 10:25:00,392.6,393.2,392.22,392.91,84935.0,391.8822,392.4811,391.5029,392.1916,84935.0
2025-04-14 10:30:00,392.96,393.44,392.17,393.11,101957.0,392.2415,392.7207,391.453,392.3913,101957.0
2025-04-14 10:35:00,393.08,393.54,392.77,393.44,55121.0,392.3613,392.8205,392.0519,392.7207,55121.0
2025-04-14 10:40:00,393.44,393.89,393.07,393.54,63023.0,392.7207,393.1698,392.3513,392.8205,63023.0
2025-04-14 10:45:00,393.54,393.92,392.74,393.81,108423.0,392.8205,393.1998,392.0219,393.09,108423.0
2025-04-14 10:50:00,393.78,394.65,393.7,393.9,139478.0,393.06,393.9284,392.9802,393.1798,139478.0
2025-04-14 10:55:00,393.93,393.95,392.63,392.86,107280.0,393.2098,393.2297,391.9121,392.1417,107280.0
2025-04-14 11:00:00,392.88,393.25,391.7,391.87,152215.0,392.1617,392.531,390.9838,391.1535,152215.0
2025-04-14 11:05:00,391.9,392.06,390.54,390.64,108874.0,391.1835,391.3432,389.826,389.9258,108874.0
2025-04-14 11:10:00,390.6,391.0,389.93,390.2,114067.0,389.8858,390.2851,389.2171,389.4866,114067.0
2025-04-14 11:15:00,390.1,390.47,389.89,390.37,88448.0,389.3868,389.7561,389.1771,389.6563,88448.0
2025-04-14 11:20:00,390.37,390.59,389.6,389.66,87490.0,389.6563,389.8759,388.8877,388.9476,87490.0
2025-04-14 11:25:00,389.66,389.89,388.61,388.68,81812.0,388.9476,389.1771,387.8995,387.9694,81812.0
2025-04-14 11:30:00,388.71,389.74,388.38,389.69,85528.0,387.9993,389.0274,387.6699,388.9775,85528.0
2025-04-14 11:35:00,389.71,389.79,388.27,388.47,59028.0,388.9975,389.0773,387.5601,387.7597,59028.0
2025-04-14 11:40:00,388.38,388.7,387.9,388.63,166666.0,387.6699,387.9893,387.1908,387.9194,166666.0
2025-04-14 11:45:00,388.71,388.71,386.85,387.15,111978.0,387.9993,387.9993,386.1427,386.4422,111978.0
2025-04-14 11:50:00,387.18,387.25,386.4,386.84,133902.0,386.4721,386.542,385.6935,386.1327,133902.0
2025-04-14 11:55:00,386.77,387.18,386.4,386.45,69037.0,386.0628,386.4721,385.6935,385.7434,69037.0
2025-04-14 12:00:00,386.41,387.23,386.16,386.84,96457.0,385.7035,386.522,385.454,386.1327,96457.0
2025-04-14 12:05:00,386.82,387.11,385.79,386.02,170973.0,386.1128,386.4022,385.0846,385.3142,170973.0
2025-04-14 12:10:00,385.95,386.35,384.55,385.6,268071.0,385.2443,385.6436,383.8469,384.895,268071.0
2025-04-14 12:15:00,385.55,386.94,385.4,386.55,159457.0,384.8451,386.2325,384.6954,385.8432,159457.0
2025-04-14 12:20:00,386.39,386.9,385.97,386.34,104424.0,385.6835,386.1926,385.2643,385.6336,104424.0
2025-04-14 12:25:00,386.3,386.35,385.32,385.81,53969.0,385.5937,385.6436,384.6155,385.1046,53969.0
2025-04-14 12:30:00,385.85,386.5,385.39,386.44,77360.0,385.1445,385.7933,384.6854,385.7335,77360.0
2025-04-14 12:35:00,386.34,386.55,385.55,385.63,71341.0,385.6336,385.8432,384.8451,384.9249,71341.0
2025-04-14 12:40:00,385.61,385.86,385.0,385.81,83399.0,384.905,385.1545,384.2961,385.1046,83399.0
2025-04-14 12:45:00,385.79,386.25,385.57,385.63,43590.0,385.0846,385.5438,384.865,384.9249,43590.0
2025-04-14 12:50:00,385.61,385.67,384.53,385.38,97570.0,384.905,384.9649,383.8269,384.6754,97570.0
2025-04-14 12:55:00,385.38,385.62,384.33,384.44,42888.0,384.6754,384.9149,383.6273,383.7371,42888.0
2025-04-14 13:00:00,384.44,386.44,384.21,385.18,140134.0,383.7371,385.7335,383.5075,384.4758,140134.0
2025-04-14 13:05:00,385.26,385.86,384.95,385.66,90837.0,384.5556,385.1545,384.2462,384.9549,90837.0
2025-04-14 13:10:00,385.76,386.28,385.36,386.02,49235.0,385.0547,385.5737,384.6554,385.3142,49235.0
2025-04-14 13:15:00,386.0,386.68,385.53,386.68,42768.0,385.2943,385.973,384.8251,385.973,42768.0
2025-04-14 13:20:00,386.68,387.28,386.54,387.1,115717.0,385.973,386.5719,385.8333,386.3922,115717.0
2025-04-14 13:25:00,387.09,387.15,386.06,386.31,64239.0,386.3823,386.4422,385.3541,385.6037,64239.0
2025-04-14 13:30:00,386.28,386.7,385.53,386.19,69210.0,385.5737,385.993,384.8251,385.4839,69210.0
2025-04-14 13:35:00,386.2,386.81,386.04,386.36,51001.0,385.4939,386.1028,385.3342,385.6536,51001.0
2025-04-14 13:40:00,386.35,386.85,385.91,386.2,33749.0,385.6436,386.1427,385.2044,385.4939,33749.0
2025-04-14 13:45:00,386.23,386.75,385.92,386.67,55176.0,385.5238,386.0429,385.2144,385.963,55176.0
2025-04-14 13:50:00,386.71,387.95,386.52,387.66,78835.0,386.003,387.2407,385.8133,386.9512,78835.0
2025-04-14 13:55:00,387.59,388.11,387.32,387.88,61396.0,386.8813,387.4004,386.6118,387.1708,61396.0
2025-04-14 14:00:00,387.88,388.46,387.83,388.35,50400.0,387.1708,387.7498,387.1209,387.64,50400.0
2025-04-14 14:05:00,388.37,388.65,387.97,388.59,76949.0,387.6599,387.9394,387.2607,387.8795,76949.0
2025-04-14 14:10:00,388.59,388.76,388.05,388.38,65394.0,387.8795,388.0492,387.3405,387.6699,65394.0
2025-04-14 14:15:00,388.41,388.51,387.96,388.48,100161.0,387.6998,387.7997,387.2507,387.7697,100161.0
2025-04-14 14:20:00,388.48,388.74,388.27,388.47,69079.0,387.7697,388.0292,387.5601,387.7597,69079.0
2025-04-14 14:25:00,388.47,388.59,388.07,388.46,73598.0,387.7597,387.8795,387.3605,387.7498,73598.0
2025-04-14 14:30:00,388.48,388.8,388.3,388.45,59657.0,387.7697,388.0891,387.59,387.7398,59657.0
2025-04-14 14:35:00,388.5,388.6,388.24,388.32,69181.0,387.7897,387.8895,387.5302,387.61,69181.0
2025-04-14 14:40:00,388.32,388.69,388.28,388.6,74852.0,387.61,387.9793,387.5701,387.8895,74852.0
2025-04-14 14:45:00,388.57,388.88,388.1,388.39,82920.0,387.8596,388.169,387.3904,387.6799,82920.0
2025-04-14 14:50:00,388.39,388.46,388.09,388.3,55487.0,387.6799,387.7498,387.3804,387.59,55487.0
2025-04-14 14:55:00,388.28,388.45,388.06,388.23,53427.0,387.5701,387.7398,387.3505,387.5202,53427.0
2025-04-14 15:00:00,388.21,389.1,388.2,389.1,66708.0,387.5002,388.3886,387.4902,388.3886,66708.0
2025-04-14 15:05:00,389.01,389.77,389.01,389.71,127469.0,388.2988,389.0574,388.2988,388.9975,127469.0
2025-04-14 15:10:00,389.71,390.32,389.45,390.21,72341.0,388.9975,389.6064,388.7379,389.4966,72341.0
2025-04-14 15:15:00,390.19,390.21,389.36,389.6,72589.0,389.4766,389.4966,388.6481,388.8877,72589.0
2025-04-14 15:20:00,389.58,390.17,389.38,389.94,72867.0,388.8677,389.4566,388.6681,389.2271,72867.0
2025-04-14 15:25:00,389.91,389.95,389.29,389.34,123539.0,389.1971,389.237,388.5782,388.6281,123539.0
2025-04-14 15:30:00,389.35,389.62,388.78,389.24,134579.0,388.6381,388.9076,388.0692,388.5283,134579.0
2025-04-14 15:35:00,389.21,389.48,388.95,389.33,71246.0,388.4984,388.7679,388.2389,388.6182,71246.0
2025-04-14 15:40:00,389.28,389.72,389.27,389.28,72064.0,388.5683,389.0075,388.5583,388.5683,72064.0
2025-04-14 15:45:00,389.25,389.39,388.27,388.47,89153.0,388.5383,388.6781,387.5601,387.7597,89153.0
2025-04-14 15:50:00,388.47,388.55,387.53,387.71,176139.0,387.7597,387.8396,386.8215,387.0011,176139.0
2025-04-14 15:55:00,387.66,388.22,387.2,388.05,660889.0,386.9512,387.5102,386.4921,387.3405,660889.0
2025-04-15 09:30:00,388.16,390.41,388.06,390.03,631044.0,387.4503,389.6962,387.3505,389.3169,631044.0
2025-04-15 09:35:00,390.01,390.76,388.95,390.64,117544.0,389.2969,390.0456,388.2389,389.9258,117544.0
2025-04-15 09:40:00,390.57,391.89,390.45,391.0,166378.0,389.8559,391.1735,389.7361,390.2851,166378.0
2025-04-15 09:45:00,391.0,391.06,390.22,390.53,118682.0,390.2851,390.345,389.5065,389.816,118682.0
2025-04-15 09:50:00,390.61,391.33,390.53,391.1,117460.0,389.8958,390.6145,389.816,390.3849,117460.0
2025-04-15 09:55:00,391.14,391.16,389.57,389.69,185951.0,390.4249,390.4448,388.8577,388.9775,185951.0
2025-04-15 10:00:00,389.71,389.99,388.99,389.19,95027.0,388.9975,389.277,388.2788,388.4784,95027.0
2025-04-15 10:05:00,389.25,389.43,388.38,388.48,157515.0,388.5383,388.718,387.6699,387.7697,157515.0
2025-04-15 10:10:00,388.48,389.85,388.39,388.64,228248.0,387.7697,389.1372,387.6799,387.9294,228248.0
2025-04-15 10:15:00,388.69,388.89,386.56,387.04,266971.0,387.9793,388.179,385.8532,386.3324,266971.0
2025-04-15 10:20:00,386.9,387.87,386.05,387.25,239637.0,386.1926,387.1608,385.3442,386.542,239637.0
2025-04-15 10:25:00,387.29,387.4,385.9,386.88,328897.0,386.5819,386.6917,385.1944,386.1726,328897.0
2025-04-15 10:30:00,387.0,387.88,386.82,387.81,133281.0,386.2924,387.1708,386.1128,387.1009,133281.0
2025-04-15 10:35:00,387.81,388.37,387.3,387.54,215535.0,387.1009,387.6599,386.5919,386.8314,215535.0
2025-04-15 10:40:00,387.58,388.93,387.17,388.8,124492.0,386.8714,388.2189,386.4621,388.0891,124492.0
2025-04-15 10:45:00,388.8,389.04,387.2,388.57,183889.0,388.0891,388.3287,386.4921,387.8596,183889.0
2025-04-15 10:50:00,388.52,388.75,387.93,388.69,91661.0,387.8096,388.0392,387.2207,387.9793,91661.0
2025-04-15 10:55:00,388.69,389.37,388.45,388.73,112934.0,387.9793,388.6581,387.7398,388.0193,112934.0
2025-04-15 11:00:00,388.8,389.41,388.62,389.32,101911.0,388.0891,388.698,387.9095,388.6082,101911.0
2025-04-15 11:05:00,389.31,389.57,388.68,389.07,102772.0,388.5982,388.8577,387.9694,388.3586,102772.0
2025-04-15 11:10:00,389.03,389.37,388.66,389.14,119776.0,388.3187,388.6581,387.9494,388.4285,119776.0
2025-04-15 11:15:00,389.16,389.37,388.83,388.94,80506.0,388.4485,388.6581,388.1191,388.2289,80506.0
2025-04-15 11:20:00,388.94,389.31,388.77,389.04,94582.0,388.2289,388.5982,388.0592,388.3287,94582.0
2025-04-15 11:25:00,389.04,389.04,387.8,387.83,105236.0,388.3287,388.3287,387.091,387.1209,105236.0
2025-04-15 11:30:00,387.83,388.79,387.65,387.94,92088.0,387.1209,388.0792,386.9412,387.2307,92088.0
2025-04-15 11:35:00,388.01,388.2,387.25,387.67,50177.0,387.3006,387.4902,386.542,386.9612,50177.0
2025-04-15 11:40:00,387.69,387.94,387.57,387.7,44064.0,386.9812,387.2307,386.8614,386.9911,44064.0
2025-04-15 11:45:00,387.69,387.82,386.61,386.77,88484.0,386.9812,387.1109,385.9031,386.0628,88484.0
2025-04-15 11:50:00,386.81,387.96,386.35,387.67,191213.0,386.1028,387.2507,385.6436,386.9612,191213.0
2025-04-15 11:55:00,387.68,387.71,387.14,387.49,77522.0,386.9712,387.0011,386.4322,386.7815,77522.0
2025-04-15 12:00:00,387.5,387.96,387.35,387.71,91943.0,386.7915,387.2507,386.6418,387.0011,91943.0
2025-04-15 12:05:00,387.69,387.92,387.13,387.31,42044.0,386.9812,387.2107,386.4222,386.6019,42044.0
2025-04-15 12:10:00,387.31,387.71,387.17,387.53,47833.0,386.6019,387.0011,386.4621,386.8215,47833.0
2025-04-15 12:15:00,387.52,387.87,387.31,387.8,59829.0,386.8115,387.1608,386.6019,387.091,59829.0
2025-04-15 12:20:00,387.78,388.4,387.59,388.32,52325.0,387.071,387.6899,386.8813,387.61,52325.0
2025-04-15 12:25:00,388.32,388.6,388.23,388.39,76697.0,387.61,387.8895,387.5202,387.6799,76697.0
2025-04-15 12:30:00,388.35,388.56,388.04,388.08,33903.0,387.64,387.8496,387.3305,387.3705,33903.0
2025-04-15 12:35:00,388.08,388.2,387.35,387.42,48961.0,387.3705,387.4902,386.6418,386.7117,48961.0
2025-04-15 12:40:00,387.39,387.48,386.89,387.23,105622.0,386.6817,386.7715,386.1826,386.522,105622.0
2025-04-15 12:45:00,387.23,387.47,386.86,386.91,71029.0,386.522,386.7616,386.1527,386.2026,71029.0
2025-04-15 12:50:00,386.91,386.95,385.85,385.85,92552.0,386.2026,386.2425,385.1445,385.1445,92552.0
2025-04-15 12:55:00,385.88,385.93,385.34,385.68,72265.0,385.1745,385.2244,384.6355,384.9748,72265.0
2025-04-15 13:00:00,385.67,386.32,385.52,386.22,130176.0,384.9649,385.6137,384.8151,385.5139,130176.0
2025-04-15 13:05:00,386.26,386.6,385.76,385.81,85957.0,385.5538,385.8932,385.0547,385.1046,85957.0
2025-04-15 13:10:00,385.81,386.6,385.72,386.47,51464.0,385.1046,385.8932,385.0148,385.7634,51464.0
2025-04-15 13:15:00,386.45,386.5,385.5,385.69,71093.0,385.7434,385.7933,384.7952,384.9848,71093.0
2025-04-15 13:20:00,385.64,385.71,384.5,384.88,116634.0,384.9349,385.0048,383.797,384.1763,116634.0
2025-04-15 13:25:00,384.92,385.04,384.64,384.79,64666.0,384.2162,384.336,383.9367,384.0865,64666.0
2025-04-15 13:30:00,384.85,385.42,384.68,384.89,137098.0,384.1464,384.7153,383.9767,384.1863,137098.0
2025-04-15 13:35:00,384.74,385.42,384.5,385.3,127400.0,384.0366,384.7153,383.797,384.5955,127400.0
2025-04-15 13:40:00,385.4,385.8,385.37,385.66,42571.0,384.6954,385.0946,384.6654,384.9549,42571.0
2025-04-15 13:45:00,385.71,385.93,385.39,385.84,31765.0,385.0048,385.2244,384.6854,385.1345,31765.0
2025-04-15 13:50:00,385.77,385.84,384.64,384.68,41739.0,385.0647,385.1345,383.9367,383.9767,41739.0
2025-04-15 13:55:00,384.67,385.33,384.51,385.2,94580.0,383.9667,384.6255,383.807,384.4957,94580.0
2025-04-15 14:00:00,385.12,385.45,384.76,385.19,45579.0,384.4159,384.7453,384.0565,384.4857,45579.0
2025-04-15 14:05:00,385.11,385.44,384.61,385.36,52962.0,384.4059,384.7353,383.9068,384.6554,52962.0
2025-04-15 14:10:00,385.43,385.52,384.68,384.94,42336.0,384.7253,384.8151,383.9767,384.2362,42336.0
2025-04-15 14:15:00,384.89,385.06,384.5,384.85,46544.0,384.1863,384.356,383.797,384.1464,46544.0
2025-04-15 14:20:00,384.9,385.55,384.79,385.42,56622.0,384.1963,384.8451,384.0865,384.7153,56622.0
2025-04-15 14:25:00,385.35,386.0,385.3,385.68,88415.0,384.6454,385.2943,384.5955,384.9748,88415.0
2025-04-15 14:30:00,385.67,386.2,385.6,386.06,42049.0,384.9649,385.4939,384.895,385.3541,42049.0
2025-04-15 14:35:00,386.06,386.24,385.54,385.6,45895.0,385.3541,385.5338,384.8351,384.895,45895.0
2025-04-15 14:40:00,385.56,386.05,385.46,386.04,41942.0,384.8551,385.3442,384.7552,385.3342,41942.0
2025-04-15 14:45:00,386.0,386.42,385.52,385.65,67270.0,385.2943,385.7135,384.8151,384.9449,67270.0
2025-04-15 14:50:00,385.68,385.79,385.3,385.65,57236.0,384.9748,385.0846,384.5955,384.9449,57236.0
2025-04-15 14:55:00,385.65,386.11,385.57,385.79,61854.0,384.9449,385.4041,384.865,385.0846,61854.0
2025-04-15 15:00:00,385.78,385.86,385.1,385.42,61662.0,385.0747,385.1545,384.3959,384.7153,61662.0
2025-04-15 15:05:00,385.47,385.63,385.21,385.27,35738.0,384.7652,384.9249,384.5057,384.5656,35738.0
2025-04-15 15:10:00,385.26,385.57,384.83,385.47,106627.0,384.5556,384.865,384.1264,384.7652,106627.0
2025-04-15 15:15:00,385.46,385.7,385.27,385.61,80942.0,384.7552,384.9948,384.5656,384.905,80942.0
2025-04-15 15:20:00,385.59,385.92,385.07,385.24,72948.0,384.885,385.2144,384.366,384.5356,72948.0
2025-04-15 15:25:00,385.17,385.49,384.75,385.49,78216.0,384.4658,384.7852,384.0465,384.7852,78216.0
2025-04-15 15:30:00,385.48,385.7,385.29,385.38,68366.0,384.7752,384.9948,384.5856,384.6754,68366.0
2025-04-15 15:35:00,385.36,385.79,384.83,384.9,110430.0,384.6554,385.0846,384.1264,384.1963,110430.0
2025-04-15 15:40:00,384.97,385.19,384.86,384.95,76908.0,384.2661,384.4857,384.1563,384.2462,76908.0
2025-04-15 15:45:00,384.93,384.99,384.15,384.55,103178.0,384.2262,384.2861,383.4476,383.8469,103178.0
2025-04-15 15:50:00,384.5,386.16,384.4,385.7,205640.0,383.797,385.454,383.6972,384.9948,205640.0
2025-04-15 15:55:00,385.69,386.21,385.34,385.6,610394.0,384.9848,385.5039,384.6355,384.895,610394.0
2025-04-16 09:30:00,380.66,381.61,379.7,380.16,578476.0,379.964,380.9123,379.0058,379.4649,578476.0
2025-04-16 09:35:00,380.1,380.77,379.1,379.77,178423.0,379.405,380.0738,378.4069,379.0756,178423.0
2025-04-16 09:40:00,379.87,379.93,378.1,378.14,242086.0,379.1755,379.2354,377.4087,377.4486,242086.0
2025-04-16 09:45:00,378.13,378.23,376.62,377.02,314374.0,377.4386,377.5385,375.9314,376.3307,314374.0
2025-04-16 09:50:00,377.09,377.56,376.16,376.23,174245.0,376.4005,376.8697,375.4722,375.5421,174245.0
2025-04-16 09:55:00,376.17,376.88,376.05,376.16,189324.0,375.4822,376.1909,375.3624,375.4722,189324.0
2025-04-16 10:00:00,376.2,376.83,375.9,376.69,104765.0,375.5122,376.141,375.2127,376.0013,104765.0
2025-04-16 10:05:00,376.73,377.92,376.66,377.87,122208.0,376.0412,377.229,375.9713,377.1791,122208.0
2025-04-16 10:10:00,377.79,378.06,377.19,377.19,94072.0,377.0993,377.3688,376.5004,376.5004,94072.0
2025-04-16 10:15:00,377.25,377.88,377.18,377.59,78393.0,376.5603,377.1891,376.4904,376.8996,78393.0
2025-04-16 10:20:00,377.64,378.5,377.43,378.47,86595.0,376.9495,377.808,376.7399,377.778,86595.0
2025-04-16 10:25:00,378.48,378.93,378.03,378.63,85214.0,377.788,378.2372,377.3388,377.9377,85214.0
2025-04-16 10:30:00,378.63,378.71,378.13,378.53,101668.0,377.9377,378.0176,377.4386,377.8379,101668.0
2025-04-16 10:35:00,378.53,378.66,377.75,378.16,102244.0,377.8379,377.9677,377.0593,377.4686,102244.0
2025-04-16 10:40:00,378.18,379.12,378.13,378.96,86443.0,377.4886,378.4268,377.4386,378.2671,86443.0
2025-04-16 10:45:00,378.91,379.31,378.64,378.88,91965.0,378.2172,378.6165,377.9477,378.1873,91965.0
2025-04-16 10:50:00,378.8,379.16,378.7,378.71,60930.0,378.1074,378.4668,378.0076,378.0176,60930.0
2025-04-16 10:55:00,378.73,378.77,378.19,378.39,84049.0,378.0375,378.0775,377.4985,377.6982,84049.0
2025-04-16 11:00:00,378.44,378.96,378.02,378.02,92696.0,377.7481,378.2671,377.3288,377.3288,92696.0
2025-04-16 11:05:00,378.0,378.81,377.83,378.69,90551.0,377.3089,378.1174,377.1392,377.9976,90551.0
2025-04-16 11:10:00,378.73,379.13,378.55,378.93,122560.0,378.0375,378.4368,377.8579,378.2372,122560.0
2025-04-16 11:15:00,378.96,379.12,378.25,378.44,60687.0,378.2671,378.4268,377.5584,377.7481,60687.0
2025-04-16 11:20:00,378.42,379.83,378.14,379.7,119357.0,377.7281,379.1355,377.4486,379.0058,119357.0
2025-04-16 11:25:00,379.65,380.11,379.43,379.63,79907.0,378.9559,379.415,378.7363,378.9359,79907.0
2025-04-16 11:30:00,379.69,379.69,378.99,379.29,52569.0,378.9958,378.9958,378.2971,378.5965,52569.0
2025-04-16 11:35:00,379.27,379.31,378.46,378.6,70671.0,378.5766,378.6165,377.768,377.9078,70671.0
2025-04-16 11:40:00,378.55,378.6,378.07,378.19,69313.0,377.8579,377.9078,377.3788,377.4985,69313.0
2025-04-16 11:45:00,378.21,378.24,377.2,377.25,88535.0,377.5185,377.5484,376.5103,376.5603,88535.0
2025-04-16 11:50:00,377.27,377.65,376.96,377.04,102535.0,376.5802,376.9595,376.2708,376.3506,102535.0
2025-04-16 11:55:00,377.09,377.28,376.61,376.74,83591.0,376.4005,376.5902,375.9214,376.0512,83591.0
2025-04-16 12:00:00,376.74,377.26,376.43,377.18,109834.0,376.0512,376.5702,375.7418,376.4904,109834.0
2025-04-16 12:05:00,377.14,377.29,376.55,377.25,73608.0,376.4505,376.6002,375.8615,376.5603,73608.0
2025-04-16 12:10:00,377.25,377.67,377.13,377.56,74642.0,376.5603,376.9795,376.4405,376.8697,74642.0
2025-04-16 12:15:00,377.56,377.79,377.31,377.46,55707.0,376.8697,377.0993,376.6201,376.7699,55707.0
2025-04-16 12:20:00,377.43,377.44,376.91,377.27,62544.0,376.7399,376.7499,376.2209,376.5802,62544.0
2025-04-16 12:25:00,377.24,377.62,377.15,377.36,52647.0,376.5503,376.9296,376.4604,376.6701,52647.0
2025-04-16 12:30:00,377.3,377.74,377.19,377.73,39333.0,376.6102,377.0494,376.5004,377.0394,39333.0
2025-04-16 12:35:00,377.71,377.76,376.9,377.0,38581.0,377.0194,377.0693,376.2109,376.3107,38581.0
2025-04-16 12:40:00,376.99,377.75,376.84,377.66,56389.0,376.3007,377.0593,376.151,376.9695,56389.0
2025-04-16 12:45:00,377.69,377.74,377.17,377.36,39988.0,376.9994,377.0494,376.4804,376.6701,39988.0
2025-04-16 12:50:00,377.36,377.63,377.24,377.45,42762.0,376.6701,376.9396,376.5503,376.7599,42762.0
2025-04-16 12:55:00,377.5,377.73,377.14,377.3,62225.0,376.8098,377.0394,376.4505,376.6102,62225.0
2025-04-16 13:00:00,377.24,377.68,376.91,377.0,59040.0,376.5503,376.9895,376.2209,376.3107,59040.0
2025-04-16 13:05:00,376.94,377.22,376.51,376.61,63075.0,376.2508,376.5303,375.8216,375.9214,63075.0
2025-04-16 13:10:00,376.62,376.73,376.25,376.5,52249.0,375.9314,376.0412,375.5621,375.8116,52249.0
2025-04-16 13:15:00,376.5,377.21,376.45,377.14,82780.0,375.8116,376.5203,375.7617,376.4505,82780.0
2025-04-16 13:20:00,377.14,377.5,376.53,376.69,57394.0,376.4505,376.8098,375.8416,376.0013,57394.0
2025-04-16 13:25:00,376.72,377.55,376.68,377.49,84827.0,376.0312,376.8597,375.9913,376.7998,84827.0
2025-04-16 13:30:00,377.51,377.54,374.85,375.0,170004.0,376.8198,376.8497,374.1646,374.3144,170004.0
2025-04-16 13:35:00,375.03,375.59,374.59,374.86,170140.0,374.3443,374.9033,373.9051,374.1746,170140.0
2025-04-16 13:40:00,374.83,374.83,373.77,374.3,96244.0,374.1447,374.1447,373.0866,373.6156,96244.0
2025-04-16 13:45:00,374.25,374.25,373.18,373.43,211041.0,373.5657,373.5657,372.4977,372.7472,211041.0
2025-04-16 13:50:00,373.33,373.9,372.93,373.44,167524.0,372.6474,373.2164,372.2482,372.7572,167524.0
2025-04-16 13:55:00,373.46,373.65,372.0,372.28,182470.0,372.7772,372.9668,371.3199,371.5993,182470.0
2025-04-16 14:00:00,372.23,373.6,372.23,373.35,172290.0,371.5494,372.9169,371.5494,372.6674,172290.0
2025-04-16 14:05:00,373.43,373.71,372.36,372.92,150875.0,372.7472,373.0267,371.6792,372.2382,150875.0
2025-04-16 14:10:00,372.92,373.5,372.71,373.38,87638.0,372.2382,372.8171,372.0286,372.6973,87638.0
2025-04-16 14:15:00,373.45,373.67,372.4,372.77,61461.0,372.7672,372.9868,371.7191,372.0884,61461.0
2025-04-16 14:20:00,372.75,373.66,372.36,373.5,141503.0,372.0685,372.9768,371.6792,372.8171,141503.0
2025-04-16 14:25:00,373.48,373.87,373.11,373.13,101729.0,372.7971,373.1864,372.4278,372.4478,101729.0
2025-04-16 14:30:00,373.11,373.21,372.48,372.59,65872.0,372.4278,372.5276,371.799,371.9088,65872.0
2025-04-16 14:35:00,372.67,372.67,371.91,371.93,56239.0,371.9886,371.9886,371.23,371.25,56239.0
2025-04-16 14:40:00,372.07,372.2,371.6,372.05,61433.0,371.3897,371.5195,370.9206,371.3698,61433.0
2025-04-16 14:45:00,372.0,372.36,371.85,371.92,98096.0,371.3199,371.6792,371.1701,371.24,98096.0
2025-04-16 14:50:00,371.94,371.94,370.76,370.88,137908.0,371.26,371.26,370.0821,370.2019,137908.0
2025-04-16 14:55:00,370.86,371.19,370.46,370.57,117823.0,370.1819,370.5113,369.7827,369.8925,117823.0
2025-04-16 15:00:00,370.57,370.73,369.67,369.76,144331.0,369.8925,370.0522,368.9941,369.0839,144331.0
2025-04-16 15:05:00,369.86,370.09,369.24,369.32,105299.0,369.1838,369.4133,368.5649,368.6448,105299.0
2025-04-16 15:10:00,369.36,370.8,368.0,370.1,199481.0,368.6847,370.122,367.3272,369.4233,199481.0
2025-04-16 15:15:00,370.09,370.43,369.62,369.63,110509.0,369.4133,369.7527,368.9442,368.9542,110509.0
2025-04-16 15:20:00,369.61,369.64,368.5,368.75,180314.0,368.9342,368.9642,367.8263,368.0758,180314.0
2025-04-16 15:25:00,368.77,368.92,368.2,368.64,229973.0,368.0958,368.2455,367.5268,367.966,229973.0
2025-04-16 15:30:00,368.65,369.65,368.65,369.42,243313.0,367.976,368.9741,367.976,368.7446,243313.0
2025-04-16 15:35:00,369.34,369.47,368.41,369.08,230899.0,368.6647,368.7945,367.7364,368.4052,230899.0
2025-04-16 15:40:00,369.05,369.75,368.93,369.46,199435.0,368.3752,369.074,368.2555,368.7845,199435.0
2025-04-16 15:45:00,369.42,369.93,368.95,369.12,265362.0,368.7446,369.2536,368.2754,368.4451,265362.0
2025-04-16 15:50:00,369.18,372.35,369.13,371.82,406625.0,368.505,371.6692,368.4551,371.1402,406625.0
2025-04-16 15:55:00,371.93,372.2,370.87,371.61,1083220.0,371.25,371.5195,370.1919,370.9306,1083220.0
2025-04-17 09:30:00,373.8,374.33,372.02,372.28,1823806.0,373.1166,373.6456,371.3398,371.5993,1823806.0
2025-04-17 09:35:00,372.3,372.78,371.32,371.73,199144.0,371.6193,372.0984,370.6411,371.0503,199144.0
2025-04-17 09:40:00,371.82,372.69,371.01,371.63,226862.0,371.1402,372.0086,370.3317,370.9505,226862.0
2025-04-17 09:45:00,371.65,372.0,370.76,371.87,182561.0,370.9705,371.3199,370.0821,371.1901,182561.0
2025-04-17 09:50:00,371.95,373.55,371.84,372.73,135843.0,371.2699,372.867,371.1601,372.0485,135843.0
2025-04-17 09:55:00,372.73,372.9,371.76,372.37,110844.0,372.0485,372.2182,371.0803,371.6892,110844.0
2025-04-17 10:00:00,372.37,372.51,370.6,371.24,114594.0,371.6892,371.8289,369.9224,370.5612,114594.0
2025-04-17 10:05:00,371.24,371.45,369.59,370.44,208597.0,370.5612,370.7709,368.9143,369.7627,208597.0
2025-04-17 10:10:00,370.53,371.35,370.33,370.61,113562.0,369.8525,370.671,369.6529,369.9324,113562.0
2025-04-17 10:15:00,370.69,370.93,370.36,370.67,81114.0,370.0122,370.2518,369.6829,369.9923,81114.0
2025-04-17 10:20:00,370.61,371.19,369.98,370.18,136095.0,369.9324,370.5113,369.3035,369.5032,136095.0
2025-04-17 10:25:00,370.17,370.42,369.72,370.31,113767.0,369.4932,369.7427,369.044,369.6329,113767.0
2025-04-17 10:30:00,370.34,370.64,369.35,369.52,118851.0,369.6629,369.9623,368.6747,368.8444,118851.0
2025-04-17 10:35:00,369.46,369.6,368.62,368.8,77487.0,368.7845,368.9242,367.946,368.1257,77487.0
2025-04-17 10:40:00,368.88,369.95,368.64,369.81,55723.0,368.2056,369.2736,367.966,369.1339,55723.0
2025-04-17 10:45:00,369.9,370.29,369.74,370.23,41474.0,369.2237,369.613,369.064,369.5531,41474.0
2025-04-17 10:50:00,370.18,370.53,369.72,370.04,54435.0,369.5032,369.8525,369.044,369.3634,54435.0
2025-04-17 10:55:00,370.06,370.26,369.7,369.75,55690.0,369.3834,369.583,369.0241,369.074,55690.0
2025-04-17 11:00:00,369.71,369.96,369.09,369.41,98117.0,369.034,369.2836,368.4152,368.7346,98117.0
2025-04-17 11:05:00,369.5,371.73,369.43,371.29,139635.0,368.8244,371.0503,368.7546,370.6112,139635.0
2025-04-17 11:10:00,371.23,371.94,371.19,371.9,81062.0,370.5513,371.26,370.5113,371.22,81062.0
2025-04-17 11:15:00,371.94,372.5,371.25,372.08,60294.0,371.26,371.8189,370.5712,371.3997,60294.0
2025-04-17 11:20:00,372.15,372.17,371.24,371.44,84601.0,371.4696,371.4895,370.5612,370.7609,84601.0
2025-04-17 11:25:00,371.44,371.44,370.34,370.4,69735.0,370.7609,370.7609,369.6629,369.7228,69735.0
2025-04-17 11:30:00,370.45,371.47,370.34,371.24,98113.0,369.7727,370.7908,369.6629,370.5612,98113.0
2025-04-17 11:35:00,371.3,371.99,370.7,371.48,103930.0,370.6211,371.3099,370.0222,370.8008,103930.0
2025-04-17 11:40:00,371.56,371.7,370.63,370.76,46736.0,370.8807,371.0204,369.9524,370.0821,46736.0
2025-04-17 11:45:00,370.84,371.2,370.42,370.52,58556.0,370.162,370.5213,369.7427,369.8426,58556.0
2025-04-17 11:50:00,370.54,371.47,370.34,370.65,42982.0,369.8625,370.7908,369.6629,369.9723,42982.0
2025-04-17 11:55:00,370.65,371.25,370.61,370.85,36178.0,369.9723,370.5712,369.9324,370.172,36178.0
2025-04-17 12:00:00,370.89,371.42,370.64,370.66,58490.0,370.2119,370.7409,369.9623,369.9823,58490.0
2025-04-17 12:05:00,370.59,372.53,370.44,372.13,141625.0,369.9124,371.8489,369.7627,371.4496,141625.0
2025-04-17 12:10:00,372.17,372.17,370.55,371.9,98197.0,371.4895,371.4895,369.8725,371.22,98197.0
2025-04-17 12:15:00,371.82,372.35,371.44,372.15,103449.0,371.1402,371.6692,370.7609,371.4696,103449.0
2025-04-17 12:20:00,372.14,372.23,371.62,371.66,53120.0,371.4596,371.5494,370.9405,370.9805,53120.0
2025-04-17 12:25:00,371.67,372.24,371.57,371.82,59585.0,370.9905,371.5594,370.8906,371.1402,59585.0
2025-04-17 12:30:00,371.88,372.16,371.39,371.91,67684.0,371.2001,371.4796,370.711,371.23,67684.0
2025-04-17 12:35:00,371.86,372.2,371.01,371.1,56377.0,371.1801,371.5195,370.3317,370.4215,56377.0
2025-04-17 12:40:00,371.06,371.21,369.86,370.08,110372.0,370.3816,370.5313,369.1838,369.4034,110372.0
2025-04-17 12:45:00,370.05,370.39,369.78,370.15,78397.0,369.3734,369.7128,369.1039,369.4732,78397.0
2025-04-17 12:50:00,370.2,371.41,370.11,371.33,75169.0,369.5231,370.7309,369.4333,370.6511,75169.0
2025-04-17 12:55:00,371.34,371.76,371.15,371.49,43286.0,370.6611,371.0803,370.4714,370.8108,43286.0
2025-04-17 13:00:00,371.52,371.85,371.21,371.44,74687.0,370.8407,371.1701,370.5313,370.7609,74687.0
2025-04-17 13:05:00,371.44,371.8,371.05,371.49,41218.0,370.7609,371.1202,370.3716,370.8108,41218.0
2025-04-17 13:10:00,371.56,371.68,370.75,370.86,57256.0,370.8807,371.0004,370.0721,370.1819,57256.0
2025-04-17 13:15:00,370.78,371.02,370.49,370.68,54173.0,370.1021,370.3416,369.8126,370.0023,54173.0
2025-04-17 13:20:00,370.68,370.79,370.36,370.67,45233.0,370.0023,370.1121,369.6829,369.9923,45233.0
2025-04-17 13:25:00,370.66,371.0,370.3,370.3,39462.0,369.9823,370.3217,369.623,369.623,39462.0
2025-04-17 13:30:00,370.34,371.18,370.34,371.02,43139.0,369.6629,370.5014,369.6629,370.3416,43139.0
2025-04-17 13:35:00,370.99,371.3,370.78,371.18,36616.0,370.3117,370.6211,370.1021,370.5014,36616.0
2025-04-17 13:40:00,371.18,371.33,370.49,370.91,41255.0,370.5014,370.6511,369.8126,370.2318,41255.0
2025-04-17 13:45:00,370.84,371.92,370.83,371.36,97578.0,370.162,371.24,370.152,370.681,97578.0
2025-04-17 13:50:00,371.36,371.86,371.31,371.37,63645.0,370.681,371.1801,370.6311,370.691,63645.0
2025-04-17 13:55:00,371.36,371.86,370.99,371.0,47418.0,370.681,371.1801,370.3117,370.3217,47418.0
2025-04-17 14:00:00,370.99,371.73,370.81,371.64,71376.0,370.3117,371.0503,370.132,370.9605,71376.0
2025-04-17 14:05:00,371.62,371.84,371.37,371.51,85536.0,370.9405,371.1601,370.691,370.8307,85536.0
2025-04-17 14:10:00,371.58,371.72,370.81,370.81,84543.0,370.9006,371.0404,370.132,370.132,84543.0
2025-04-17 14:15:00,370.8,371.41,370.48,371.34,101821.0,370.122,370.7309,369.8026,370.6611,101821.0
2025-04-17 14:20:00,371.27,371.66,371.11,371.51,69061.0,370.5912,370.9805,370.4315,370.8307,69061.0
2025-04-17 14:25:00,371.46,371.63,370.58,370.58,86433.0,370.7808,370.9505,369.9024,369.9024,86433.0
2025-04-17 14:30:00,370.58,371.17,370.35,370.42,75474.0,369.9024,370.4914,369.6729,369.7427,75474.0
2025-04-17 14:35:00,370.48,370.76,370.31,370.69,70744.0,369.8026,370.0821,369.6329,370.0122,70744.0
2025-04-17 14:40:00,370.76,370.96,370.36,370.91,119159.0,370.0821,370.2818,369.6829,370.2318,119159.0
2025-04-17 14:45:00,370.86,371.0,369.66,370.11,170872.0,370.1819,370.3217,368.9841,369.4333,170872.0
2025-04-17 14:50:00,370.06,370.41,369.56,369.94,112704.0,369.3834,369.7328,368.8843,369.2636,112704.0
2025-04-17 14:55:00,369.93,370.04,369.38,369.39,144737.0,369.2536,369.3634,368.7046,368.7146,144737.0
2025-04-17 15:00:00,369.44,369.68,369.03,369.33,183512.0,368.7645,369.0041,368.3553,368.6547,183512.0
2025-04-17 15:05:00,369.22,369.33,368.89,369.1,108544.0,368.5449,368.6547,368.2155,368.4252,108544.0
2025-04-17 15:10:00,369.1,369.23,368.22,368.31,164503.0,368.4252,368.5549,367.5468,367.6366,164503.0
2025-04-17 15:15:00,368.27,368.45,367.92,368.38,183815.0,367.5967,367.7763,367.2473,367.7065,183815.0
2025-04-17 15:20:00,368.44,368.65,367.75,368.35,134903.0,367.7664,367.976,367.0776,367.6765,134903.0
2025-04-17 15:25:00,368.38,368.94,368.04,368.41,137046.0,367.7065,368.2654,367.3671,367.7364,137046.0
2025-04-17 15:30:00,368.47,369.0,368.31,368.61,123161.0,367.7963,368.3253,367.6366,367.9361,123161.0
2025-04-17 15:35:00,368.68,369.01,368.35,368.84,123672.0,368.0059,368.3353,367.6765,368.1656,123672.0
2025-04-17 15:40:00,368.88,368.92,368.24,368.71,180744.0,368.2056,368.2455,367.5667,368.0359,180744.0
2025-04-17 15:45:00,368.77,368.89,367.82,367.94,131928.0,368.0958,368.2155,367.1475,367.2673,131928.0
2025-04-17 15:50:00,367.93,368.13,366.89,367.93,299219.0,367.2573,367.4569,366.2192,367.2573,299219.0
2025-04-17 15:55:00,367.95,368.46,367.2,367.6,726117.0,367.2773,367.7863,366.5286,366.9279,726117.0
2025-04-21 09:30:00,362.93,364.33,362.5,364.19,413294.0,362.2664,363.6639,361.8372,363.5241,413294.0
2025-04-21 09:35:00,364.31,364.48,362.51,363.25,159629.0,363.6439,363.8136,361.8472,362.5859,159629.0
2025-04-21 09:40:00,363.25,363.65,362.92,362.95,133913.0,362.5859,362.9851,362.2565,362.2864,133913.0
2025-04-21 09:45:00,362.94,363.3,361.92,362.69,197307.0,362.2764,362.6358,361.2583,362.0269,197307.0
2025-04-21 09:50:00,362.69,363.2,362.05,362.24,90655.0,362.0269,362.5359,361.388,361.5777,90655.0
2025-04-21 09:55:00,362.24,362.29,361.02,361.03,178146.0,361.5777,361.6276,360.3599,360.3699,178146.0
2025-04-21 10:00:00,361.01,361.05,360.41,360.48,168644.0,360.3499,360.3899,359.751,359.8209,168644.0
2025-04-21 10:05:00,360.44,360.62,360.07,360.11,114274.0,359.781,359.9607,359.4117,359.4516,114274.0
2025-04-21 10:10:00,360.11,360.56,359.8,360.12,191928.0,359.4516,359.9008,359.1422,359.4616,191928.0
2025-04-21 10:15:00,360.09,360.3,359.56,360.0,205586.0,359.4316,359.6412,358.9026,359.3418,205586.0
2025-04-21 10:20:00,359.96,360.35,359.93,360.08,143709.0,359.3019,359.6912,359.2719,359.4216,143709.0
2025-04-21 10:25:00,360.08,360.43,359.82,360.24,137358.0,359.4216,359.771,359.1621,359.5814,137358.0
2025-04-21 10:30:00,360.22,360.44,359.88,360.32,109613.0,359.5614,359.781,359.222,359.6612,109613.0
2025-04-21 10:35:00,360.35,361.27,360.29,361.11,110521.0,359.6912,360.6095,359.6313,360.4498,110521.0
2025-04-21 10:40:00,361.06,361.53,360.55,360.55,101904.0,360.3999,360.869,359.8908,359.8908,101904.0
2025-04-21 10:45:00,360.6,360.9,359.99,360.17,84353.0,359.9407,360.2401,359.3318,359.5115,84353.0
2025-04-21 10:50:00,360.1,360.26,359.8,360.07,95318.0,359.4416,359.6013,359.1422,359.4117,95318.0
2025-04-21 10:55:00,360.03,360.32,359.82,360.09,133113.0,359.3717,359.6612,359.1621,359.4316,133113.0
2025-04-21 11:00:00,360.09,360.38,359.84,360.36,136451.0,359.4316,359.7211,359.1821,359.7011,136451.0
2025-04-21 11:05:00,360.43,360.97,360.41,360.9,103209.0,359.771,360.31,359.751,360.2401,103209.0
2025-04-21 11:10:00,360.82,361.33,360.1,360.24,134993.0,360.1603,360.6694,359.4416,359.5814,134993.0
2025-04-21 11:15:00,360.18,360.51,360.04,360.5,63651.0,359.5215,359.8509,359.3817,359.8409,63651.0
2025-04-21 11:20:00,360.49,360.52,359.51,359.8,98762.0,359.8309,359.8608,358.8527,359.1422,98762.0
2025-04-21 11:25:00,359.83,360.05,359.44,359.55,147777.0,359.1721,359.3917,358.7828,358.8926,147777.0
2025-04-21 11:30:00,359.5,359.76,359.2,359.23,151373.0,358.8427,359.1022,358.5433,358.5732,151373.0
2025-04-21 11:35:00,359.23,359.56,358.94,359.28,172364.0,358.5732,358.9026,358.2837,358.6231,172364.0
2025-04-21 11:40:00,359.22,359.43,358.76,358.82,141885.0,358.5632,358.7728,358.1041,358.1639,141885.0
2025-04-21 11:45:00,358.82,358.89,358.26,358.63,156705.0,358.1639,358.2338,357.605,357.9743,156705.0
2025-04-21 11:50:00,358.68,358.75,358.28,358.3,187771.0,358.0242,358.0941,357.6249,357.6449,187771.0
2025-04-21 11:55:00,358.38,358.41,357.75,358.23,191397.0,357.7248,357.7547,357.0959,357.575,191397.0
2025-04-21 12:00:00,358.24,358.62,358.11,358.24,105244.0,357.585,357.9643,357.4552,357.585,105244.0
2025-04-21 12:05:00,358.25,358.41,357.98,358.24,84377.0,357.595,357.7547,357.3255,357.585,84377.0
2025-04-21 12:10:00,358.23,358.47,358.03,358.2,67105.0,357.575,357.8146,357.3754,357.5451,67105.0
2025-04-21 12:15:00,358.15,358.36,357.95,358.18,79345.0,357.4952,357.7048,357.2955,357.5251,79345.0
2025-04-21 12:20:00,358.18,358.62,358.03,358.43,55770.0,357.5251,357.9643,357.3754,357.7747,55770.0
2025-04-21 12:25:00,358.44,358.52,358.0,358.26,45582.0,357.7846,357.8645,357.3454,357.605,45582.0
2025-04-21 12:30:00,358.21,358.79,358.18,358.59,106753.0,357.5551,358.134,357.5251,357.9344,106753.0
2025-04-21 12:35:00,358.53,359.17,358.45,359.13,62695.0,357.8745,358.5133,357.7946,358.4734,62695.0
2025-04-21 12:40:00,359.14,359.55,359.1,359.41,87316.0,358.4834,358.8926,358.4434,358.7529,87316.0
2025-04-21 12:45:00,359.45,359.69,358.97,359.18,65126.0,358.7928,359.0324,358.3137,358.5233,65126.0
2025-04-21 12:50:00,359.17,359.18,358.52,358.66,64665.0,358.5133,358.5233,357.8645,358.0042,64665.0
2025-04-21 12:55:00,358.63,358.88,358.46,358.8,66744.0,357.9743,358.2238,357.8046,358.144,66744.0
2025-04-21 13:00:00,358.82,359.33,358.2,358.35,144291.0,358.1639,358.673,357.5451,357.6948,144291.0
2025-04-21 13:05:00,358.35,358.56,358.2,358.33,115471.0,357.6948,357.9044,357.5451,357.6748,115471.0
2025-04-21 13:10:00,358.33,358.58,358.19,358.37,116266.0,357.6748,357.9244,357.5351,357.7148,116266.0
2025-04-21 13:15:00,358.42,358.74,358.26,358.57,56691.0,357.7647,358.0841,357.605,357.9144,56691.0
2025-04-21 13:20:00,358.51,358.98,358.46,358.58,60118.0,357.8545,358.3237,357.8046,357.9244,60118.0
2025-04-21 13:25:00,358.57,358.82,358.3,358.54,44948.0,357.9144,358.1639,357.6449,357.8845,44948.0
2025-04-21 13:30:00,358.49,358.95,358.37,358.51,88030.0,357.8346,358.2937,357.7148,357.8545,88030.0
2025-04-21 13:35:00,358.49,358.52,358.21,358.31,51573.0,357.8346,357.8645,357.5551,357.6549,51573.0
2025-04-21 13:40:00,358.24,358.43,357.95,358.2,144643.0,357.585,357.7747,357.2955,357.5451,144643.0
2025-04-21 13:45:00,358.11,358.21,357.5,357.62,62754.0,357.4552,357.5551,356.8464,356.9661,62754.0
2025-04-21 13:50:00,357.64,357.98,357.31,357.51,70864.0,356.9861,357.3255,356.6567,356.8563,70864.0
2025-04-21 13:55:00,357.5,357.68,357.27,357.39,55492.0,356.8464,357.026,356.6168,356.7366,55492.0
2025-04-21 14:00:00,357.38,357.53,357.2,357.2,62266.0,356.7266,356.8763,356.5469,356.5469,62266.0
2025-04-21 14:05:00,357.24,357.51,356.9,357.12,75161.0,356.5868,356.8563,356.2475,356.4671,75161.0
2025-04-21 14:10:00,357.1,357.3,356.93,357.18,57925.0,356.4471,356.6467,356.2774,356.5269,57925.0
2025-04-21 14:15:00,357.25,357.65,357.16,357.42,46635.0,356.5968,356.9961,356.507,356.7665,46635.0
2025-04-21 14:20:00,357.37,357.51,357.18,357.23,45294.0,356.7166,356.8563,356.5269,356.5769,45294.0
2025-04-21 14:25:00,357.18,357.43,357.07,357.36,44822.0,356.5269,356.7765,356.4171,356.7066,44822.0
2025-04-21 14:30:00,357.37,357.84,357.33,357.58,85951.0,356.7166,357.1857,356.6767,356.9262,85951.0
2025-04-21 14:35:00,357.56,357.67,357.07,357.18,60778.0,356.9063,357.0161,356.4171,356.5269,60778.0
2025-04-21 14:40:00,357.17,357.26,356.52,356.63,86128.0,356.517,356.6068,355.8682,355.978,86128.0
2025-04-21 14:45:00,356.63,356.84,356.2,356.44,95307.0,355.978,356.1876,355.5487,355.7883,95307.0
2025-04-21 14:50:00,356.45,356.49,355.67,355.75,73717.0,355.7983,355.8382,355.0197,355.0996,73717.0
2025-04-21 14:55:00,355.75,356.0,355.67,355.97,61142.0,355.0996,355.3491,355.0197,355.3192,61142.0
2025-04-21 15:00:00,355.96,356.7,355.86,356.58,91574.0,355.3092,356.0478,355.2094,355.928,91574.0
2025-04-21 15:05:00,356.62,356.8,356.43,356.74,71452.0,355.968,356.1476,355.7783,356.0878,71452.0
2025-04-21 15:10:00,356.74,357.2,356.74,357.01,82649.0,356.0878,356.5469,356.0878,356.3573,82649.0
2025-04-21 15:15:00,357.09,357.49,356.92,357.37,103884.0,356.4371,356.8364,356.2674,356.7166,103884.0
2025-04-21 15:20:00,357.42,357.93,357.37,357.46,83610.0,356.7665,357.2756,356.7166,356.8064,83610.0
2025-04-21 15:25:00,357.49,357.53,356.78,357.05,94285.0,356.8364,356.8763,356.1277,356.3972,94285.0
2025-04-21 15:30:00,357.05,357.77,357.02,357.51,121698.0,356.3972,357.1159,356.3672,356.8563,121698.0
2025-04-21 15:35:00,357.56,358.46,357.49,358.0,123196.0,356.9063,357.8046,356.8364,357.3454,123196.0
2025-04-21 15:40:00,358.04,358.58,358.04,358.27,117791.0,357.3854,357.9244,357.3854,357.615,117791.0
2025-04-21 15:45:00,358.32,358.52,357.8,358.13,142281.0,357.6649,357.8645,357.1458,357.4752,142281.0
2025-04-21 15:50:00,358.14,359.04,357.6,358.79,335532.0,357.4852,358.3835,356.9462,358.134,335532.0
2025-04-21 15:55:00,358.81,359.75,358.72,359.14,807745.0,358.154,359.0922,358.0641,358.4834,807745.0
2025-04-22 09:30:00,363.27,363.5,360.0,360.01,603998.0,362.6058,362.8354,359.3418,359.3518,603998.0
2025-04-22 09:35:00,360.12,361.22,359.86,360.73,176178.0,359.4616,360.5596,359.202,360.0705,176178.0
2025-04-22 09:40:00,360.71,360.89,360.19,360.69,143586.0,360.0505,360.2302,359.5314,360.0305,143586.0
2025-04-22 09:45:00,360.75,361.7,360.73,361.28,175683.0,360.0904,361.0387,360.0705,360.6195,175683.0
2025-04-22 09:50:00,361.23,361.45,360.53,360.62,160098.0,360.5695,360.7891,359.8708,359.9607,160098.0
2025-04-22 09:55:00,360.68,361.2,360.25,361.19,131052.0,360.0205,360.5396,359.5913,360.5296,131052.0
2025-04-22 10:00:00,361.17,362.17,361.01,362.03,210495.0,360.5097,361.5078,360.3499,361.3681,210495.0
2025-04-22 10:05:00,362.04,362.57,361.75,362.38,157531.0,361.3781,361.9071,361.0886,361.7174,157531.0
2025-04-22 10:10:00,362.39,362.65,361.84,362.0,120798.0,361.7274,361.9869,361.1784,361.3381,120798.0
2025-04-22 10:15:00,361.99,362.24,361.57,362.17,111026.0,361.3282,361.5777,360.9089,361.5078,111026.0
2025-04-22 10:20:00,362.24,363.33,362.1,363.27,166016.0,361.5777,362.6657,361.438,362.6058,166016.0
2025-04-22 10:25:00,363.32,363.32,362.52,362.86,117933.0,362.6557,362.6557,361.8572,362.1966,117933.0
2025-04-22 10:30:00,362.94,362.94,362.24,362.92,114724.0,362.2764,362.2764,361.5777,362.2565,114724.0
2025-04-22 10:35:00,362.88,363.15,362.7,363.05,153088.0,362.2165,362.486,362.0369,362.3862,153088.0
2025-04-22 10:40:00,363.0,363.59,362.99,363.4,162154.0,362.3363,362.9252,362.3263,362.7356,162154.0
2025-04-22 10:45:00,363.43,364.2,363.26,363.75,75506.0,362.7655,363.5341,362.5958,363.0849,75506.0
2025-04-22 10:50:00,363.75,364.24,363.11,364.21,86984.0,363.0849,363.574,362.4461,363.5441,86984.0
2025-04-22 10:55:00,364.21,365.09,364.18,364.65,136899.0,363.5441,364.4225,363.5141,363.9833,136899.0
2025-04-22 11:00:00,364.65,364.97,364.38,364.92,91576.0,363.9833,364.3027,363.7138,364.2528,91576.0
2025-04-22 11:05:00,364.88,365.12,364.35,364.78,104425.0,364.2129,364.4524,363.6838,364.1131,104425.0
2025-04-22 11:10:00,364.79,364.85,364.39,364.63,91575.0,364.123,364.1829,363.7238,363.9633,91575.0
2025-04-22 11:15:00,364.65,364.75,364.45,364.59,54385.0,363.9833,364.0831,363.7837,363.9234,54385.0
2025-04-22 11:20:00,364.59,364.79,364.16,364.45,82343.0,363.9234,364.123,363.4942,363.7837,82343.0
2025-04-22 11:25:00,364.5,364.57,364.15,364.21,93062.0,363.8336,363.9034,363.4842,363.5441,93062.0
2025-04-22 11:30:00,364.2,364.63,363.95,364.59,96768.0,363.5341,363.9633,363.2846,363.9234,96768.0
2025-04-22 11:35:00,364.64,364.7,364.28,364.46,98103.0,363.9733,364.0332,363.614,363.7936,98103.0
2025-04-22 11:40:00,364.46,364.5,363.7,363.91,124922.0,363.7936,363.8336,363.035,363.2446,124922.0
2025-04-22 11:45:00,363.92,364.26,363.79,364.04,95375.0,363.2546,363.594,363.1249,363.3744,95375.0
2025-04-22 11:50:00,364.08,364.84,364.08,364.51,69058.0,363.4143,364.1729,363.4143,363.8435,69058.0
2025-04-22 11:55:00,364.44,366.16,364.37,365.86,112058.0,363.7737,365.4905,363.7038,365.1911,112058.0
2025-04-22 12:00:00,365.91,367.37,365.88,366.6,128839.0,365.241,366.6983,365.211,365.9297,128839.0
2025-04-22 12:05:00,366.45,366.74,366.02,366.31,73648.0,365.78,366.0695,365.3508,365.6403,73648.0
2025-04-22 12:10:00,366.37,366.85,366.12,366.8,64106.0,365.7001,366.1793,365.4506,366.1294,64106.0
2025-04-22 12:15:00,366.8,367.0,366.44,366.77,57948.0,366.1294,366.329,365.77,366.0994,57948.0
2025-04-22 12:20:00,366.75,367.62,366.74,367.56,76444.0,366.0795,366.9479,366.0695,366.888,76444.0
2025-04-22 12:25:00,367.56,367.77,367.21,367.44,62834.0,366.888,367.0976,366.5386,366.7682,62834.0
2025-04-22 12:30:00,367.39,367.72,367.08,367.26,84603.0,366.7183,367.0477,366.4088,366.5885,84603.0
2025-04-22 12:35:00,367.26,367.34,366.87,367.19,65903.0,366.5885,366.6684,366.1992,366.5186,65903.0
2025-04-22 12:40:00,367.16,367.44,366.63,367.44,57758.0,366.4887,366.7682,365.9597,366.7682,57758.0
2025-04-22 12:45:00,367.39,367.48,366.95,367.1,72069.0,366.7183,366.8081,366.2791,366.4288,72069.0
2025-04-22 12:50:00,367.01,367.18,366.41,367.03,67833.0,366.339,366.5087,365.7401,366.3589,67833.0
2025-04-22 12:55:00,367.06,367.21,366.68,366.75,55502.0,366.3889,366.5386,366.0096,366.0795,55502.0
2025-04-22 13:00:00,366.79,367.15,366.65,366.99,52948.0,366.1194,366.4787,365.9796,366.319,52948.0
2025-04-22 13:05:00,366.98,367.6,366.58,367.02,94758.0,366.309,366.9279,365.9098,366.349,94758.0
2025-04-22 13:10:00,367.1,367.1,365.31,365.71,65457.0,366.4288,366.4288,364.6421,365.0414,65457.0
2025-04-22 13:15:00,365.66,365.75,364.1,365.13,108120.0,364.9914,365.0813,363.4343,364.4624,108120.0
2025-04-22 13:20:00,365.09,365.25,363.87,363.97,69926.0,364.4225,364.5822,363.2047,363.3045,69926.0
2025-04-22 13:25:00,364.05,365.41,363.43,363.64,197864.0,363.3844,364.7419,362.7655,362.9751,197864.0
2025-04-22 13:30:00,363.64,364.1,363.05,363.75,99426.0,362.9751,363.4343,362.3862,363.0849,99426.0
2025-04-22 13:35:00,363.74,364.4,363.62,364.04,58454.0,363.075,363.7337,362.9552,363.3744,58454.0
2025-04-22 13:40:00,364.0,364.25,363.47,363.92,63245.0,363.3345,363.584,362.8054,363.2546,63245.0
2025-04-22 13:45:00,363.94,364.07,363.11,363.12,50537.0,363.2746,363.4044,362.4461,362.4561,50537.0
2025-04-22 13:50:00,363.17,363.7,362.74,363.7,70390.0,362.506,363.035,362.0768,363.035,70390.0
2025-04-22 13:55:00,363.57,363.77,363.18,363.34,70748.0,362.9053,363.1049,362.516,362.6757,70748.0
2025-04-22 14:00:00,363.34,364.32,363.12,364.24,72580.0,362.6757,363.6539,362.4561,363.574,72580.0
2025-04-22 14:05:00,364.25,364.96,364.2,364.75,51157.0,363.584,364.2927,363.5341,364.0831,51157.0
2025-04-22 14:10:00,364.7,365.17,364.57,365.0,74797.0,364.0332,364.5023,363.9034,364.3327,74797.0
2025-04-22 14:15:00,365.0,365.25,364.72,365.04,81278.0,364.3327,364.5822,364.0532,364.3726,81278.0
2025-04-22 14:20:00,365.0,365.92,364.98,365.62,106431.0,364.3327,365.251,364.3127,364.9515,106431.0
2025-04-22 14:25:00,365.66,365.88,365.36,365.54,97725.0,364.9914,365.211,364.692,364.8717,97725.0
2025-04-22 14:30:00,365.54,365.87,365.54,365.79,60355.0,364.8717,365.2011,364.8717,365.1212,60355.0
2025-04-22 14:35:00,365.8,366.08,365.63,365.74,78341.0,365.1312,365.4107,364.9615,365.0713,78341.0
2025-04-22 14:40:00,365.7,366.24,365.55,366.1,53941.0,365.0314,365.5704,364.8816,365.4306,53941.0
2025-04-22 14:45:00,366.08,366.45,366.07,366.25,69855.0,365.4107,365.78,365.4007,365.5804,69855.0
2025-04-22 14:50:00,366.32,367.11,366.3,366.58,74959.0,365.6502,366.4388,365.6303,365.9098,74959.0
2025-04-22 14:55:00,366.58,366.81,366.4,366.45,110506.0,365.9098,366.1393,365.7301,365.78,110506.0
2025-04-22 15:00:00,366.42,366.66,365.82,366.41,93940.0,365.7501,365.9896,365.1512,365.7401,93940.0
2025-04-22 15:05:00,366.37,366.5,365.91,365.97,125453.0,365.7001,365.8299,365.241,365.3009,125453.0
2025-04-22 15:10:00,365.97,366.06,365.53,365.61,75688.0,365.3009,365.3907,364.8617,364.9415,75688.0
2025-04-22 15:15:00,365.61,365.75,364.8,364.98,118290.0,364.9415,365.0813,364.133,364.3127,118290.0
2025-04-22 15:20:00,364.98,365.12,364.29,364.64,104258.0,364.3127,364.4524,363.6239,363.9733,104258.0
2025-04-22 15:25:00,364.68,364.97,364.27,364.56,101364.0,364.0132,364.3027,363.604,363.8935,101364.0
2025-04-22 15:30:00,364.48,364.95,364.25,364.73,90314.0,363.8136,364.2827,363.584,364.0631,90314.0
2025-04-22 15:35:00,364.68,365.02,364.25,364.36,81509.0,364.0132,364.3526,363.584,363.6938,81509.0
2025-04-22 15:40:00,364.37,366.05,364.31,365.81,94034.0,363.7038,365.3807,363.6439,365.1412,94034.0
2025-04-22 15:45:00,365.76,366.81,365.72,366.7,147294.0,365.0913,366.1393,365.0513,366.0295,147294.0
2025-04-22 15:50:00,366.64,367.34,365.8,366.75,215538.0,365.9697,366.6684,365.1312,366.0795,215538.0
2025-04-22 15:55:00,366.86,367.38,366.5,366.74,852594.0,366.1892,366.7083,365.8299,366.0695,852594.0
2025-04-23 09:30:00,375.92,378.48,375.26,377.76,815116.0,375.2327,377.788,374.5739,377.0693,815116.0
2025-04-23 09:35:00,377.67,379.75,376.44,377.34,493586.0,376.9795,379.0557,375.7517,376.6501,493586.0
2025-04-23 09:40:00,377.25,377.97,376.5,377.43,196790.0,376.5603,377.2789,375.8116,376.7399,196790.0
2025-04-23 09:45:00,377.35,378.86,377.35,378.46,297643.0,376.6601,378.1673,376.6601,377.768,297643.0
2025-04-23 09:50:00,378.54,379.98,377.7,378.51,312974.0,377.8479,379.2853,377.0094,377.8179,312974.0
2025-04-23 09:55:00,378.53,379.08,377.24,379.05,176881.0,377.8379,378.3869,376.5503,378.357,176881.0
2025-04-23 10:00:00,379.23,379.9,377.6,379.02,187172.0,378.5366,379.2054,376.9096,378.327,187172.0
2025-04-23 10:05:00,378.98,379.09,377.6,378.98,121923.0,378.2871,378.3969,376.9096,378.2871,121923.0
2025-04-23 10:10:00,378.98,379.52,378.58,378.81,93338.0,378.2871,378.8261,377.8878,378.1174,93338.0
2025-04-23 10:15:00,378.81,378.84,377.03,377.6,116654.0,378.1174,378.1473,376.3407,376.9096,116654.0
2025-04-23 10:20:00,377.61,378.8,376.81,378.57,124779.0,376.9196,378.1074,376.1211,377.8778,124779.0
2025-04-23 10:25:00,378.5,379.45,378.4,378.92,155333.0,377.808,378.7562,377.7082,378.2272,155333.0
2025-04-23 10:30:00,378.82,379.88,378.81,379.56,119012.0,378.1274,379.1854,378.1174,378.866,119012.0
2025-04-23 10:35:00,379.48,380.12,379.39,379.83,157060.0,378.7862,379.425,378.6963,379.1355,157060.0
2025-04-23 10:40:00,379.75,380.1,379.3,379.83,88369.0,379.0557,379.405,378.6065,379.1355,88369.0
2025-04-23 10:45:00,379.86,380.39,379.65,379.78,99868.0,379.1655,379.6945,378.9559,379.0856,99868.0
2025-04-23 10:50:00,379.71,379.72,379.03,379.49,89039.0,379.0158,379.0257,378.337,378.7962,89039.0
2025-04-23 10:55:00,379.45,379.6,379.03,379.36,105427.0,378.7562,378.906,378.337,378.6664,105427.0
2025-04-23 11:00:00,379.37,380.14,378.36,379.54,175424.0,378.6764,379.445,377.6682,378.8461,175424.0
2025-04-23 11:05:00,379.5,379.88,379.15,379.15,67878.0,378.8061,379.1854,378.4568,378.4568,67878.0
2025-04-23 11:10:00,379.21,379.21,378.45,378.75,93786.0,378.5167,378.5167,377.7581,378.0575,93786.0
2025-04-23 11:15:00,378.73,378.75,377.95,378.09,70380.0,378.0375,378.0575,377.259,377.3987,70380.0
2025-04-23 11:20:00,378.09,378.8,376.0,377.7,237015.0,377.3987,378.1074,375.3125,377.0094,237015.0
2025-04-23 11:25:00,377.68,378.08,376.29,376.84,107774.0,376.9895,377.3887,375.602,376.151,107774.0
2025-04-23 11:30:00,376.84,377.02,375.36,376.57,126739.0,376.151,376.3307,374.6737,375.8815,126739.0
2025-04-23 11:35:00,376.7,376.95,375.93,376.88,79589.0,376.0113,376.2608,375.2427,376.1909,79589.0
2025-04-23 11:40:00,376.92,377.2,376.0,376.01,84137.0,376.2309,376.5103,375.3125,375.3225,84137.0
2025-04-23 11:45:00,376.06,376.38,374.76,374.79,91971.0,375.3724,375.6918,374.0748,374.1048,91971.0
2025-04-23 11:50:00,374.87,375.29,374.41,375.19,93827.0,374.1846,374.6038,373.7254,374.504,93827.0
2025-04-23 11:55:00,375.25,376.38,375.25,376.11,60258.0,374.5639,375.6918,374.5639,375.4223,60258.0
2025-04-23 12:00:00,375.97,376.12,375.3,375.68,51982.0,375.2826,375.4323,374.6138,374.9931,51982.0
2025-04-23 12:05:00,375.68,375.94,374.85,374.9,36768.0,374.9931,375.2526,374.1646,374.2145,36768.0
2025-04-23 12:10:00,374.98,375.67,374.65,375.15,52098.0,374.2944,374.9831,373.965,374.4641,52098.0
2025-04-23 12:15:00,375.1,375.31,374.3,374.36,47769.0,374.4142,374.6238,373.6156,373.6755,47769.0
2025-04-23 12:20:00,374.36,374.5,373.2,374.27,82721.0,373.6755,373.8153,372.5177,373.5857,82721.0
2025-04-23 12:25:00,374.28,375.13,373.64,375.08,85705.0,373.5957,374.4441,372.9569,374.3942,85705.0
2025-04-23 12:30:00,375.11,375.42,374.97,375.19,55205.0,374.4242,374.7336,374.2844,374.504,55205.0
2025-04-23 12:35:00,375.2,375.93,375.13,375.76,62580.0,374.514,375.2427,374.4441,375.073,62580.0
2025-04-23 12:40:00,375.75,375.92,375.31,375.61,80229.0,375.063,375.2327,374.6238,374.9233,80229.0
2025-04-23 12:45:00,375.6,375.89,374.87,374.95,82375.0,374.9133,375.2027,374.1846,374.2645,82375.0
2025-04-23 12:50:00,374.92,375.86,374.72,375.76,35183.0,374.2345,375.1728,374.0349,375.073,35183.0
2025-04-23 12:55:00,375.76,377.27,375.66,376.86,130391.0,375.073,376.5802,374.9732,376.171,130391.0
2025-04-23 13:00:00,376.86,376.96,375.14,376.88,91231.0,376.171,376.2708,374.4541,376.1909,91231.0
2025-04-23 13:05:00,376.86,377.39,376.54,377.22,59325.0,376.171,376.7,375.8516,376.5303,59325.0
2025-04-23 13:10:00,377.24,377.32,376.89,377.25,59468.0,376.5503,376.6301,376.2009,376.5603,59468.0
2025-04-23 13:15:00,377.35,377.65,377.16,377.46,50558.0,376.6601,376.9595,376.4704,376.7699,50558.0
2025-04-23 13:20:00,377.44,377.72,376.93,377.23,100907.0,376.7499,377.0294,376.2408,376.5403,100907.0
2025-04-23 13:25:00,377.29,377.77,376.86,377.0,43807.0,376.6002,377.0793,376.171,376.3107,43807.0
2025-04-23 13:30:00,377.05,377.45,376.58,376.73,87275.0,376.3606,376.7599,375.8915,376.0412,87275.0
2025-04-23 13:35:00,376.72,377.01,375.97,376.45,63285.0,376.0312,376.3207,375.2826,375.7617,63285.0
2025-04-23 13:40:00,376.41,376.57,375.82,376.5,56658.0,375.7218,375.8815,375.1329,375.8116,56658.0
2025-04-23 13:45:00,376.56,376.63,375.88,376.11,46398.0,375.8715,375.9414,375.1928,375.4223,46398.0
2025-04-23 13:50:00,376.1,377.18,375.95,377.02,57340.0,375.4124,376.4904,375.2626,376.3307,57340.0
2025-04-23 13:55:00,377.01,377.6,376.95,377.19,41234.0,376.3207,376.9096,376.2608,376.5004,41234.0
2025-04-23 14:00:00,377.07,377.48,376.27,376.81,41572.0,376.3806,376.7898,375.582,376.1211,41572.0
2025-04-23 14:05:00,377.03,377.35,376.88,377.24,38824.0,376.3407,376.6601,376.1909,376.5503,38824.0
2025-04-23 14:10:00,377.2,377.94,376.83,377.38,95856.0,376.5103,377.249,376.141,376.69,95856.0
2025-04-23 14:15:00,377.38,378.0,376.96,377.03,124913.0,376.69,377.3089,376.2708,376.3407,124913.0
2025-04-23 14:20:00,377.02,377.75,376.46,376.68,113641.0,376.3307,377.0593,375.7717,375.9913,113641.0
2025-04-23 14:25:00,376.62,376.65,375.82,376.04,73248.0,375.9314,375.9614,375.1329,375.3525,73248.0
2025-04-23 14:30:00,376.02,376.67,375.98,376.24,86882.0,375.3325,375.9813,375.2926,375.5521,86882.0
2025-04-23 14:35:00,376.24,376.39,376.02,376.18,65185.0,375.5521,375.7018,375.3325,375.4922,65185.0
2025-04-23 14:40:00,376.25,376.26,375.72,375.72,54965.0,375.5621,375.5721,375.0331,375.0331,54965.0
2025-04-23 14:45:00,375.74,376.3,375.66,376.24,55620.0,375.053,375.612,374.9732,375.5521,55620.0
2025-04-23 14:50:00,376.24,376.24,375.68,375.88,40044.0,375.5521,375.5521,374.9931,375.1928,40044.0
2025-04-23 14:55:00,375.82,376.77,375.76,376.06,106241.0,375.1329,376.0811,375.073,375.3724,106241.0
2025-04-23 15:00:00,376.1,376.38,374.9,375.1,74833.0,375.4124,375.6918,374.2145,374.4142,74833.0
2025-04-23 15:05:00,375.02,375.65,374.98,375.25,58202.0,374.3343,374.9632,374.2944,374.5639,58202.0
2025-04-23 15:10:00,375.25,375.65,375.02,375.17,65742.0,374.5639,374.9632,374.3343,374.4841,65742.0
2025-04-23 15:15:00,375.16,375.28,374.75,374.89,105505.0,374.4741,374.5939,374.0648,374.2046,105505.0
2025-04-23 15:20:00,374.89,375.06,374.16,374.25,95902.0,374.2046,374.3743,373.4759,373.5657,95902.0
2025-04-23 15:25:00,374.24,374.81,373.83,374.37,132643.0,373.5558,374.1247,373.1465,373.6855,132643.0
2025-04-23 15:30:00,374.27,374.91,373.94,374.03,183216.0,373.5857,374.2245,373.2563,373.3461,183216.0
2025-04-23 15:35:00,373.97,374.05,373.02,373.49,180464.0,373.2863,373.3661,372.338,372.8071,180464.0
2025-04-23 15:40:00,373.49,374.02,373.32,373.63,118234.0,372.8071,373.3362,372.6374,372.9469,118234.0
2025-04-23 15:45:00,373.64,374.38,373.39,374.24,154318.0,372.9569,373.6955,372.7073,373.5558,154318.0
2025-04-23 15:50:00,374.35,375.8,374.35,375.43,268100.0,373.6656,375.1129,373.6656,374.7436,268100.0
2025-04-23 15:55:00,375.45,375.77,373.88,374.41,1049299.0,374.7635,375.083,373.1964,373.7254,1049299.0
2025-04-24 09:30:00,375.41,376.74,375.19,376.31,403105.0,374.7236,376.0512,374.504,375.622,403105.0
2025-04-24 09:35:00,376.36,377.5,376.27,377.46,184395.0,375.6719,376.8098,375.582,376.7699,184395.0
2025-04-24 09:40:00,377.46,378.95,377.35,378.95,105661.0,376.7699,378.2571,376.6601,378.2571,105661.0
2025-04-24 09:45:00,378.87,380.08,378.86,379.75,197272.0,378.1773,379.3851,378.1673,379.0557,197272.0
2025-04-24 09:50:00,379.78,380.28,379.62,379.97,118190.0,379.0856,379.5847,378.9259,379.2753,118190.0
2025-04-24 09:55:00,380.02,381.52,379.54,381.48,174612.0,379.3252,380.8224,378.8461,380.7825,174612.0
2025-04-24 10:00:00,381.39,382.13,380.96,381.35,185427.0,380.6927,381.4313,380.2635,380.6528,185427.0
2025-04-24 10:05:00,381.31,382.11,381.24,381.88,118723.0,380.6128,381.4114,380.543,381.1818,118723.0
2025-04-24 10:10:00,381.91,382.14,381.21,381.75,129586.0,381.2117,381.4413,380.513,381.052,129586.0
2025-04-24 10:15:00,381.76,382.14,381.2,382.07,75610.0,381.062,381.4413,380.503,381.3714,75610.0
2025-04-24 10:20:00,382.02,382.55,382.01,382.29,135076.0,381.3215,381.8506,381.3116,381.591,135076.0
2025-04-24 10:25:00,382.19,383.09,381.78,382.97,81862.0,381.4912,382.3896,381.082,382.2698,81862.0
2025-04-24 10:30:00,382.95,383.65,382.9,383.58,127252.0,382.2498,382.9486,382.1999,382.8787,127252.0
2025-04-24 10:35:00,383.64,384.46,383.49,383.9,168515.0,382.9386,383.7571,382.7888,383.1981,168515.0
2025-04-24 10:40:00,383.92,384.01,382.91,383.01,112955.0,383.2181,383.3079,382.2099,382.3097,112955.0
2025-04-24 10:45:00,383.11,383.63,382.71,383.52,106124.0,382.4095,382.9286,382.0103,382.8188,106124.0
2025-04-24 10:50:00,383.58,383.61,382.63,383.08,83005.0,382.8787,382.9086,381.9304,382.3796,83005.0
2025-04-24 10:55:00,383.16,383.4,382.87,383.17,59627.0,382.4594,382.699,382.17,382.4694,59627.0
2025-04-24 11:00:00,383.18,383.46,382.56,383.27,62149.0,382.4794,382.7589,381.8605,382.5692,62149.0
2025-04-24 11:05:00,383.3,383.56,383.11,383.2,72837.0,382.5992,382.8587,382.4095,382.4994,72837.0
2025-04-24 11:10:00,383.24,384.26,383.23,383.95,94184.0,382.5393,383.5574,382.5293,383.248,94184.0
2025-04-24 11:15:00,383.97,384.18,383.53,383.53,56634.0,383.268,383.4776,382.8288,382.8288,56634.0
2025-04-24 11:20:00,383.48,383.81,383.18,383.81,46251.0,382.7789,383.1083,382.4794,383.1083,46251.0
2025-04-24 11:25:00,383.81,384.37,383.46,383.59,142055.0,383.1083,383.6672,382.7589,382.8887,142055.0
2025-04-24 11:30:00,383.65,383.79,382.94,383.75,66036.0,382.9486,383.0883,382.2398,383.0484,66036.0
2025-04-24 11:35:00,383.75,384.03,383.48,383.84,62016.0,383.0484,383.3279,382.7789,383.1382,62016.0
2025-04-24 11:40:00,383.76,384.1,383.2,383.28,43394.0,383.0584,383.3977,382.4994,382.5792,43394.0
2025-04-24 11:45:00,383.27,383.74,382.91,383.49,62426.0,382.5692,383.0384,382.2099,382.7888,62426.0
2025-04-24 11:50:00,383.48,384.4,383.23,384.32,78935.0,382.7789,383.6972,382.5293,383.6173,78935.0
2025-04-24 11:55:00,384.23,384.51,383.19,383.33,58016.0,383.5275,383.807,382.4894,382.6291,58016.0
2025-04-24 12:00:00,383.33,383.55,382.73,383.32,90578.0,382.6291,382.8487,382.0302,382.6192,90578.0
2025-04-24 12:05:00,383.44,383.46,382.76,382.8,42792.0,382.7389,382.7589,382.0602,382.1001,42792.0
2025-04-24 12:10:00,382.78,383.74,382.78,383.69,31615.0,382.0801,383.0384,382.0801,382.9885,31615.0
2025-04-24 12:15:00,383.68,384.39,383.55,384.33,129809.0,382.9785,383.6872,382.8487,383.6273,129809.0
2025-04-24 12:20:00,384.24,384.56,384.0,384.0,62784.0,383.5375,383.8569,383.2979,383.2979,62784.0
2025-04-24 12:25:00,384.05,385.11,383.97,384.58,177566.0,383.3478,384.4059,383.268,383.8769,177566.0
2025-04-24 12:30:00,384.51,385.03,384.24,384.83,43152.0,383.807,384.326,383.5375,384.1264,43152.0
2025-04-24 12:35:00,384.81,385.07,384.65,384.66,64698.0,384.1064,384.366,383.9467,383.9567,64698.0
2025-04-24 12:40:00,384.66,384.76,383.92,384.03,67524.0,383.9567,384.0565,383.2181,383.3279,67524.0
2025-04-24 12:45:00,384.06,384.36,383.71,384.24,100056.0,383.3578,383.6573,383.0084,383.5375,100056.0
2025-04-24 12:50:00,384.31,384.42,384.03,384.41,43564.0,383.6073,383.7171,383.3279,383.7072,43564.0
2025-04-24 12:55:00,384.35,385.16,384.29,384.73,88153.0,383.6473,384.4558,383.5874,384.0266,88153.0
2025-04-24 13:00:00,384.71,384.71,384.13,384.37,55221.0,384.0066,384.0066,383.4277,383.6672,55221.0
2025-04-24 13:05:00,384.38,384.58,384.2,384.25,38978.0,383.6772,383.8769,383.4975,383.5475,38978.0
2025-04-24 13:10:00,384.25,384.6,384.22,384.52,34726.0,383.5475,383.8968,383.5175,383.817,34726.0
2025-04-24 13:15:00,384.46,384.52,383.7,383.89,94338.0,383.7571,383.817,382.9985,383.1881,94338.0
2025-04-24 13:20:00,383.86,384.7,383.86,384.69,44192.0,383.1582,383.9966,383.1582,383.9867,44192.0
2025-04-24 13:25:00,384.76,385.18,384.69,385.06,53495.0,384.0565,384.4758,383.9867,384.356,53495.0
2025-04-24 13:30:00,385.07,385.44,384.54,384.54,62776.0,384.366,384.7353,383.8369,383.8369,62776.0
2025-04-24 13:35:00,384.59,385.15,384.54,385.02,80475.0,383.8868,384.4458,383.8369,384.316,80475.0
2025-04-24 13:40:00,385.01,385.11,384.72,385.07,76804.0,384.3061,384.4059,384.0166,384.366,76804.0
2025-04-24 13:45:00,385.06,385.4,384.77,385.38,82741.0,384.356,384.6954,384.0665,384.6754,82741.0
2025-04-24 13:50:00,385.33,385.87,385.22,385.79,75837.0,384.6255,385.1645,384.5157,385.0846,75837.0
2025-04-24 13:55:00,385.87,385.88,385.48,385.72,60520.0,385.1645,385.1745,384.7752,385.0148,60520.0
2025-04-24 14:00:00,385.67,386.0,385.51,385.54,82942.0,384.9649,385.2943,384.8052,384.8351,82942.0
2025-04-24 14:05:00,385.52,386.0,385.45,385.77,53235.0,384.8151,385.2943,384.7453,385.0647,53235.0
2025-04-24 14:10:00,385.75,385.82,385.45,385.59,48162.0,385.0447,385.1146,384.7453,384.885,48162.0
2025-04-24 14:15:00,385.57,385.84,385.34,385.65,81190.0,384.865,385.1345,384.6355,384.9449,81190.0
2025-04-24 14:20:00,385.65,385.99,385.29,385.97,72825.0,384.9449,385.2843,384.5856,385.2643,72825.0
2025-04-24 14:25:00,386.0,386.25,385.91,386.23,106712.0,385.2943,385.5438,385.2044,385.5238,106712.0
2025-04-24 14:30:00,386.22,386.8,386.16,386.75,79493.0,385.5139,386.0928,385.454,386.0429,79493.0
2025-04-24 14:35:00,386.77,386.95,386.65,386.88,70699.0,386.0628,386.2425,385.9431,386.1726,70699.0
2025-04-24 14:40:00,386.9,387.34,386.86,387.27,134837.0,386.1926,386.6318,386.1527,386.5619,134837.0
2025-04-24 14:45:00,387.25,387.37,387.11,387.29,61885.0,386.542,386.6618,386.4022,386.5819,61885.0
2025-04-24 14:50:00,387.3,387.59,387.23,387.3,71901.0,386.5919,386.8813,386.522,386.5919,71901.0
2025-04-24 14:55:00,387.29,387.33,386.79,386.99,73055.0,386.5819,386.6218,386.0828,386.2824,73055.0
2025-04-24 15:00:00,387.01,387.23,386.62,386.65,166793.0,386.3024,386.522,385.9131,385.9431,166793.0
2025-04-24 15:05:00,386.69,386.78,386.24,386.27,65437.0,385.983,386.0728,385.5338,385.5638,65437.0
2025-04-24 15:10:00,386.32,386.46,385.91,386.46,90743.0,385.6137,385.7534,385.2044,385.7534,90743.0
2025-04-24 15:15:00,386.44,386.75,386.27,386.5,76970.0,385.7335,386.0429,385.5638,385.7933,76970.0
2025-04-24 15:20:00,386.5,386.81,386.19,386.24,96211.0,385.7933,386.1028,385.4839,385.5338,96211.0
2025-04-24 15:25:00,386.23,386.41,385.77,385.8,111467.0,385.5238,385.7035,385.0647,385.0946,111467.0
2025-04-24 15:30:00,385.82,386.32,385.78,386.06,87312.0,385.1146,385.6137,385.0747,385.3541,87312.0
2025-04-24 15:35:00,386.06,386.58,385.91,386.58,125783.0,385.3541,385.8732,385.2044,385.8732,125783.0
2025-04-24 15:40:00,386.58,387.16,386.52,387.16,137010.0,385.8732,386.4521,385.8133,386.4521,137010.0
2025-04-24 15:45:00,387.18,388.0,387.1,387.97,221006.0,386.4721,387.2906,386.3922,387.2607,221006.0
2025-04-24 15:50:00,388.0,388.45,386.95,387.05,386425.0,387.2906,387.7398,386.2425,386.3423,386425.0
2025-04-24 15:55:00,387.05,387.5,386.62,387.27,890561.0,386.3423,386.7915,385.9131,386.5619,890561.0
2025-04-25 09:30:00,386.77,388.82,386.77,387.7,440244.0,386.0628,388.1091,386.0628,386.9911,440244.0
2025-04-25 09:35:00,387.71,389.23,387.61,388.04,265428.0,387.0011,388.5183,386.9013,387.3305,265428.0
2025-04-25 09:40:00,388.13,388.5,386.8,387.02,131938.0,387.4204,387.7897,386.0928,386.3124,131938.0
2025-04-25 09:45:00,387.03,387.35,385.51,385.61,123942.0,386.3224,386.6418,384.8052,384.905,123942.0
2025-04-25 09:50:00,385.69,385.89,384.6,385.36,216184.0,384.9848,385.1845,383.8968,384.6554,216184.0
2025-04-25 09:55:00,385.45,386.99,385.45,386.89,139204.0,384.7453,386.2824,384.7453,386.1826,139204.0
2025-04-25 10:00:00,386.79,387.96,386.71,386.83,113673.0,386.0828,387.2507,386.003,386.1227,113673.0
2025-04-25 10:05:00,386.73,388.7,386.72,388.27,101683.0,386.0229,387.9893,386.0129,387.5601,101683.0
2025-04-25 10:10:00,388.32,388.82,388.04,388.32,85228.0,387.61,388.1091,387.3305,387.61,85228.0
2025-04-25 10:15:00,388.28,388.44,387.65,388.03,77961.0,387.5701,387.7298,386.9412,387.3205,77961.0
2025-04-25 10:20:00,388.02,388.08,385.72,386.38,112267.0,387.3106,387.3705,385.0148,385.6736,112267.0
2025-04-25 10:25:00,386.4,386.5,385.5,386.11,83908.0,385.6935,385.7933,384.7952,385.4041,83908.0
2025-04-25 10:30:00,386.12,386.33,385.37,386.11,100593.0,385.414,385.6237,384.6654,385.4041,100593.0
2025-04-25 10:35:00,386.16,387.04,386.1,386.84,58440.0,385.454,386.3324,385.3941,386.1327,58440.0
2025-04-25 10:40:00,386.8,387.61,386.78,387.59,57313.0,386.0928,386.9013,386.0728,386.8813,57313.0
2025-04-25 10:45:00,387.58,387.79,387.17,387.54,44381.0,386.8714,387.081,386.4621,386.8314,44381.0
2025-04-25 10:50:00,387.54,387.57,387.01,387.18,59676.0,386.8314,386.8614,386.3024,386.4721,59676.0
2025-04-25 10:55:00,387.23,387.5,386.44,387.41,62051.0,386.522,386.7915,385.7335,386.7017,62051.0
2025-04-25 11:00:00,387.42,387.55,386.84,387.48,25372.0,386.7117,386.8414,386.1327,386.7715,25372.0
2025-04-25 11:05:00,387.44,387.81,387.26,387.38,35493.0,386.7316,387.1009,386.552,386.6717,35493.0
2025-04-25 11:10:00,387.33,387.77,387.25,387.55,64089.0,386.6218,387.061,386.542,386.8414,64089.0
2025-04-25 11:15:00,387.54,387.59,386.6,387.44,63284.0,386.8314,386.8813,385.8932,386.7316,63284.0
2025-04-25 11:20:00,387.36,387.9,387.35,387.55,69473.0,386.6518,387.1908,386.6418,386.8414,69473.0
2025-04-25 11:25:00,387.55,387.63,386.91,386.99,51662.0,386.8414,386.9213,386.2026,386.2824,51662.0
2025-04-25 11:30:00,387.02,387.3,386.82,387.11,61236.0,386.3124,386.5919,386.1128,386.4022,61236.0
2025-04-25 11:35:00,387.1,387.1,386.24,386.63,65693.0,386.3922,386.3922,385.5338,385.9231,65693.0
2025-04-25 11:40:00,386.66,387.3,386.4,386.45,59541.0,385.953,386.5919,385.6935,385.7434,59541.0
2025-04-25 11:45:00,386.42,386.92,386.25,386.87,62873.0,385.7135,386.2126,385.5438,386.1627,62873.0
2025-04-25 11:50:00,386.73,387.64,386.73,387.58,53797.0,386.0229,386.9313,386.0229,386.8714,53797.0
2025-04-25 11:55:00,387.59,387.85,387.39,387.63,48089.0,386.8813,387.1409,386.6817,386.9213,48089.0
2025-04-25 12:00:00,387.6,388.2,387.59,387.94,55025.0,386.8913,387.4902,386.8813,387.2307,55025.0
2025-04-25 12:05:00,387.98,388.18,387.73,388.02,48001.0,387.2706,387.4703,387.0211,387.3106,48001.0
2025-04-25 12:10:00,388.0,388.07,387.71,387.88,52182.0,387.2906,387.3605,387.0011,387.1708,52182.0
2025-04-25 12:15:00,387.89,387.97,387.6,387.75,31716.0,387.1808,387.2607,386.8913,387.0411,31716.0
2025-04-25 12:20:00,387.75,388.14,387.64,388.1,25173.0,387.0411,387.4303,386.9313,387.3904,25173.0
2025-04-25 12:25:00,388.08,388.18,387.83,388.05,47242.0,387.3705,387.4703,387.1209,387.3405,47242.0
2025-04-25 12:30:00,388.0,388.12,387.65,387.88,31149.0,387.2906,387.4104,386.9412,387.1708,31149.0
2025-04-25 12:35:00,387.92,388.2,387.85,387.98,54193.0,387.2107,387.4902,387.1409,387.2706,54193.0
2025-04-25 12:40:00,388.01,388.66,387.95,388.65,90990.0,387.3006,387.9494,387.2407,387.9394,90990.0
2025-04-25 12:45:00,388.65,388.7,387.7,388.25,64797.0,387.9394,387.9893,386.9911,387.5401,64797.0
2025-04-25 12:50:00,388.18,388.59,387.88,388.59,36503.0,387.4703,387.8795,387.1708,387.8795,36503.0
2025-04-25 12:55:00,388.54,388.7,388.45,388.54,25172.0,387.8296,387.9893,387.7398,387.8296,25172.0
2025-04-25 13:00:00,388.44,389.0,388.32,388.68,90271.0,387.7298,388.2888,387.61,387.9694,90271.0
2025-04-25 13:05:00,388.71,389.25,388.7,389.23,56858.0,387.9993,388.5383,387.9893,388.5183,56858.0
2025-04-25 13:10:00,389.25,390.17,389.2,390.07,143210.0,388.5383,389.4566,388.4884,389.3568,143210.0
2025-04-25 13:15:00,390.1,390.69,389.92,390.66,132571.0,389.3868,389.9757,389.2071,389.9457,132571.0
2025-04-25 13:20:00,390.71,390.85,390.49,390.7,111373.0,389.9956,390.1354,389.776,389.9857,111373.0
2025-04-25 13:25:00,390.72,390.9,390.51,390.56,86026.0,390.0056,390.1853,389.796,389.8459,86026.0
2025-04-25 13:30:00,390.56,390.61,390.0,390.08,129087.0,389.8459,389.8958,389.2869,389.3668,129087.0
2025-04-25 13:35:00,390.12,390.3,389.09,389.52,170960.0,389.4067,389.5864,388.3786,388.8078,170960.0
2025-04-25 13:40:00,389.45,390.32,389.02,390.0,169590.0,388.7379,389.6064,388.3087,389.2869,169590.0
2025-04-25 13:45:00,389.95,390.0,389.33,389.92,167094.0,389.237,389.2869,388.6182,389.2071,167094.0
2025-04-25 13:50:00,389.99,390.0,389.18,389.33,120155.0,389.277,389.2869,388.4684,388.6182,120155.0
2025-04-25 13:55:00,389.39,389.99,389.09,389.85,65578.0,388.6781,389.277,388.3786,389.1372,65578.0
2025-04-25 14:00:00,389.9,390.4,389.71,390.1,49929.0,389.1871,389.6862,388.9975,389.3868,49929.0
2025-04-25 14:05:00,390.13,390.28,389.79,390.26,45031.0,389.4167,389.5664,389.0773,389.5465,45031.0
2025-04-25 14:10:00,390.3,390.46,389.84,389.93,48464.0,389.5864,389.7461,389.1272,389.2171,48464.0
2025-04-25 14:15:00,389.93,390.27,389.81,390.12,56850.0,389.2171,389.5564,389.0973,389.4067,56850.0
2025-04-25 14:20:00,390.18,390.65,390.06,390.35,46757.0,389.4666,389.9358,389.3468,389.6363,46757.0
2025-04-25 14:25:00,390.47,390.63,390.12,390.31,73976.0,389.7561,389.9158,389.4067,389.5964,73976.0
2025-04-25 14:30:00,390.26,390.43,390.1,390.28,44959.0,389.5465,389.7162,389.3868,389.5664,44959.0
2025-04-25 14:35:00,390.25,390.49,390.13,390.28,60986.0,389.5365,389.776,389.4167,389.5664,60986.0
2025-04-25 14:40:00,390.28,390.56,390.28,390.46,50083.0,389.5664,389.8459,389.5664,389.7461,50083.0
2025-04-25 14:45:00,390.44,390.62,390.37,390.61,63492.0,389.7261,389.9058,389.6563,389.8958,63492.0
2025-04-25 14:50:00,390.58,390.64,389.75,390.56,77089.0,389.8659,389.9258,389.0374,389.8459,77089.0
2025-04-25 14:55:00,390.56,390.59,390.01,390.18,45531.0,389.8459,389.8759,389.2969,389.4666,45531.0
2025-04-25 15:00:00,390.11,390.8,390.06,390.68,49651.0,389.3967,390.0855,389.3468,389.9657,49651.0
2025-04-25 15:05:00,390.69,390.94,390.59,390.63,84408.0,389.9757,390.2252,389.8759,389.9158,84408.0
2025-04-25 15:10:00,390.67,390.8,390.28,390.53,71395.0,389.9557,390.0855,389.5664,389.816,71395.0
2025-04-25 15:15:00,390.5,390.68,390.25,390.46,78846.0,389.786,389.9657,389.5365,389.7461,78846.0
2025-04-25 15:20:00,390.49,391.05,390.36,390.93,93389.0,389.776,390.335,389.6463,390.2152,93389.0
2025-04-25 15:25:00,390.93,391.02,390.33,390.51,136931.0,390.2152,390.3051,389.6163,389.796,136931.0
2025-04-25 15:30:00,390.42,390.63,390.0,390.43,97081.0,389.7062,389.9158,389.2869,389.7162,97081.0
2025-04-25 15:35:00,390.43,390.65,390.21,390.27,114631.0,389.7162,389.9358,389.4966,389.5564,114631.0
2025-04-25 15:40:00,390.31,390.61,389.93,390.5,90599.0,389.5964,389.8958,389.2171,389.786,90599.0
2025-04-25 15:45:00,390.51,390.59,390.04,390.36,106292.0,389.796,389.8759,389.3269,389.6463,106292.0
2025-04-25 15:50:00,390.43,391.82,390.38,391.37,218950.0,389.7162,391.1036,389.6662,390.6544,218950.0
2025-04-25 15:55:00,391.37,392.16,390.98,391.62,788285.0,390.6544,391.443,390.2651,390.904,788285.0
2025-04-28 09:30:00,392.08,392.08,387.75,388.06,970332.0,391.3631,391.3631,387.0411,387.3505,970332.0
2025-04-28 09:35:00,387.98,389.83,387.65,389.67,212978.0,387.2706,389.1173,386.9412,388.9575,212978.0
2025-04-28 09:40:00,389.68,390.73,389.61,390.39,181463.0,388.9675,390.0156,388.8977,389.6762,181463.0
2025-04-28 09:45:00,390.36,390.87,389.71,390.37,153262.0,389.6463,390.1554,388.9975,389.6563,153262.0
2025-04-28 09:50:00,390.44,391.14,390.02,390.32,93842.0,389.7261,390.4249,389.3069,389.6064,93842.0
2025-04-28 09:55:00,390.33,390.36,389.36,389.85,186017.0,389.6163,389.6463,388.6481,389.1372,186017.0
2025-04-28 10:00:00,389.93,390.14,389.19,390.14,101025.0,389.2171,389.4267,388.4784,389.4267,101025.0
2025-04-28 10:05:00,390.26,390.56,389.72,390.56,76301.0,389.5465,389.8459,389.0075,389.8459,76301.0
2025-04-28 10:10:00,390.59,390.64,389.74,390.02,81550.0,389.8759,389.9258,389.0274,389.3069,81550.0
2025-04-28 10:15:00,389.87,390.34,389.75,390.25,65095.0,389.1572,389.6263,389.0374,389.5365,65095.0
2025-04-28 10:20:00,390.3,390.37,388.99,390.28,88687.0,389.5864,389.6563,388.2788,389.5664,88687.0
2025-04-28 10:25:00,390.28,390.37,389.15,389.44,95604.0,389.5664,389.6563,388.4385,388.728,95604.0
2025-04-28 10:30:00,389.48,390.11,389.09,389.98,184009.0,388.7679,389.3967,388.3786,389.267,184009.0
2025-04-28 10:35:00,390.01,390.89,390.0,390.72,69732.0,389.2969,390.1753,389.2869,390.0056,69732.0
2025-04-28 10:40:00,390.73,390.78,389.48,390.47,68840.0,390.0156,390.0655,388.7679,389.7561,68840.0
2025-04-28 10:45:00,390.51,390.89,390.4,390.7,63252.0,389.796,390.1753,389.6862,389.9857,63252.0
2025-04-28 10:50:00,390.72,390.74,390.08,390.47,86280.0,390.0056,390.0256,389.3668,389.7561,86280.0
2025-04-28 10:55:00,390.51,390.76,390.3,390.4,38258.0,389.796,390.0456,389.5864,389.6862,38258.0
2025-04-28 11:00:00,390.46,390.71,390.2,390.28,49955.0,389.7461,389.9956,389.4866,389.5664,49955.0
2025-04-28 11:05:00,390.23,390.42,389.3,389.5,51035.0,389.5165,389.7062,388.5882,388.7879,51035.0
2025-04-28 11:10:00,389.56,390.44,389.33,390.13,39991.0,388.8477,389.7261,388.6182,389.4167,39991.0
2025-04-28 11:15:00,390.02,390.02,389.19,389.34,45527.0,389.3069,389.3069,388.4784,388.6281,45527.0
2025-04-28 11:20:00,389.38,389.44,388.35,388.53,80286.0,388.6681,388.728,387.64,387.8196,80286.0
2025-04-28 11:25:00,388.5,388.52,387.73,388.17,121705.0,387.7897,387.8096,387.0211,387.4603,121705.0
2025-04-28 11:30:00,388.17,388.53,387.9,388.07,54044.0,387.4603,387.8196,387.1908,387.3605,54044.0
2025-04-28 11:35:00,388.14,388.73,387.81,388.7,63708.0,387.4303,388.0193,387.1009,387.9893,63708.0
2025-04-28 11:40:00,388.69,388.86,387.91,388.05,50417.0,387.9793,388.149,387.2008,387.3405,50417.0
2025-04-28 11:45:00,387.99,388.09,387.53,387.61,36806.0,387.2806,387.3804,386.8215,386.9013,36806.0
2025-04-28 11:50:00,387.6,388.57,387.5,388.1,39690.0,386.8913,387.8596,386.7915,387.3904,39690.0
2025-04-28 11:55:00,388.09,388.44,387.69,387.91,22101.0,387.3804,387.7298,386.9812,387.2008,22101.0
2025-04-28 12:00:00,387.91,388.05,387.45,387.84,36275.0,387.2008,387.3405,386.7416,387.1309,36275.0
2025-04-28 12:05:00,387.84,387.85,387.26,387.35,48801.0,387.1309,387.1409,386.552,386.6418,48801.0
2025-04-28 12:10:00,387.28,387.62,387.24,387.47,43824.0,386.5719,386.9113,386.532,386.7616,43824.0
2025-04-28 12:15:00,387.48,388.13,387.47,387.72,52979.0,386.7715,387.4204,386.7616,387.0111,52979.0
2025-04-28 12:20:00,387.74,387.99,387.33,387.73,73286.0,387.0311,387.2806,386.6218,387.0211,73286.0
2025-04-28 12:25:00,387.74,387.77,386.7,386.99,48342.0,387.0311,387.061,385.993,386.2824,48342.0
2025-04-28 12:30:00,387.04,387.66,386.95,387.31,39396.0,386.3324,386.9512,386.2425,386.6019,39396.0
2025-04-28 12:35:00,387.37,387.91,387.16,387.65,47102.0,386.6618,387.2008,386.4521,386.9412,47102.0
2025-04-28 12:40:00,387.66,387.98,387.5,387.64,33997.0,386.9512,387.2706,386.7915,386.9313,33997.0
2025-04-28 12:45:00,387.72,388.28,387.65,388.28,38333.0,387.0111,387.5701,386.9412,387.5701,38333.0
2025-04-28 12:50:00,388.23,388.23,387.42,387.57,27264.0,387.5202,387.5202,386.7117,386.8614,27264.0
2025-04-28 12:55:00,387.57,387.6,387.02,387.49,38240.0,386.8614,386.8913,386.3124,386.7815,38240.0
2025-04-28 13:00:00,387.44,387.8,387.33,387.4,65383.0,386.7316,387.091,386.6218,386.6917,65383.0
2025-04-28 13:05:00,387.43,387.9,387.09,387.19,46657.0,386.7216,387.1908,386.3823,386.4821,46657.0
2025-04-28 13:10:00,387.1,387.35,386.83,386.93,40184.0,386.3922,386.6418,386.1227,386.2226,40184.0
2025-04-28 13:15:00,386.93,387.61,386.63,387.57,35337.0,386.2226,386.9013,385.9231,386.8614,35337.0
2025-04-28 13:20:00,387.52,387.57,387.08,387.21,52180.0,386.8115,386.8614,386.3723,386.502,52180.0
2025-04-28 13:25:00,387.21,387.7,387.07,387.19,61543.0,386.502,386.9911,386.3623,386.4821,61543.0
2025-04-28 13:30:00,387.14,387.37,386.94,387.31,33341.0,386.4322,386.6618,386.2325,386.6019,33341.0
2025-04-28 13:35:00,387.34,387.9,387.14,387.9,40923.0,386.6318,387.1908,386.4322,387.1908,40923.0
2025-04-28 13:40:00,387.86,388.38,387.81,388.35,50774.0,387.1509,387.6699,387.1009,387.64,50774.0
2025-04-28 13:45:00,388.33,388.71,388.33,388.58,41113.0,387.62,387.9993,387.62,387.8695,41113.0
2025-04-28 13:50:00,388.58,388.87,388.55,388.74,35638.0,387.8695,388.159,387.8396,388.0292,35638.0
2025-04-28 13:55:00,388.71,389.42,388.64,389.32,72503.0,387.9993,388.708,387.9294,388.6082,72503.0
2025-04-28 14:00:00,389.34,389.53,389.16,389.44,97250.0,388.6281,388.8178,388.4485,388.728,97250.0
2025-04-28 14:05:00,389.48,389.89,389.41,389.76,84351.0,388.7679,389.1771,388.698,389.0474,84351.0
2025-04-28 14:10:00,389.81,390.19,389.52,390.09,108568.0,389.0973,389.4766,388.8078,389.3768,108568.0
2025-04-28 14:15:00,390.09,390.22,389.83,390.1,80582.0,389.3768,389.5065,389.1173,389.3868,80582.0
2025-04-28 14:20:00,390.11,390.65,389.82,390.53,100621.0,389.3967,389.9358,389.1073,389.816,100621.0
2025-04-28 14:25:00,390.59,391.02,390.52,390.93,87980.0,389.8759,390.3051,389.806,390.2152,87980.0
2025-04-28 14:30:00,390.96,391.01,390.22,390.37,89392.0,390.2452,390.2951,389.5065,389.6563,89392.0
2025-04-28 14:35:00,390.41,390.93,390.3,390.75,85136.0,389.6962,390.2152,389.5864,390.0356,85136.0
2025-04-28 14:40:00,390.76,391.1,390.6,390.79,76479.0,390.0456,390.3849,389.8858,390.0755,76479.0
2025-04-28 14:45:00,390.75,390.84,390.54,390.67,49941.0,390.0356,390.1254,389.826,389.9557,49941.0
2025-04-28 14:50:00,390.68,390.97,390.57,390.94,74646.0,389.9657,390.2552,389.8559,390.2252,74646.0
2025-04-28 14:55:00,390.98,391.06,390.7,390.83,41111.0,390.2651,390.345,389.9857,390.1154,41111.0
2025-04-28 15:00:00,390.87,391.31,390.72,391.21,59730.0,390.1554,390.5945,390.0056,390.4947,59730.0
2025-04-28 15:05:00,391.23,391.46,391.03,391.38,52631.0,390.5147,390.7443,390.3151,390.6644,52631.0
2025-04-28 15:10:00,391.41,391.64,391.05,391.59,105623.0,390.6944,390.9239,390.335,390.874,105623.0
2025-04-28 15:15:00,391.59,391.77,391.44,391.73,136427.0,390.874,391.0537,390.7243,391.0138,136427.0
2025-04-28 15:20:00,391.74,392.0,391.45,391.73,73308.0,391.0238,391.2833,390.7343,391.0138,73308.0
2025-04-28 15:25:00,391.69,391.79,391.4,391.55,77922.0,390.9739,391.0737,390.6844,390.8341,77922.0
2025-04-28 15:30:00,391.52,391.75,391.34,391.63,65218.0,390.8042,391.0337,390.6245,390.914,65218.0
2025-04-28 15:35:00,391.59,391.8,391.04,391.2,136354.0,390.874,391.0837,390.325,390.4847,136354.0
2025-04-28 15:40:00,391.17,391.42,390.89,391.27,80900.0,390.4548,390.7043,390.1753,390.5546,80900.0
2025-04-28 15:45:00,391.27,391.67,391.17,391.5,108573.0,390.5546,390.9539,390.4548,390.7842,108573.0
2025-04-28 15:50:00,391.64,392.74,391.59,392.24,294862.0,390.9239,392.0219,390.874,391.5228,294862.0
2025-04-28 15:55:00,392.27,392.27,390.93,391.16,512417.0,391.5528,391.5528,390.2152,390.4448,512417.0
2025-04-29 09:30:00,391.06,392.2,390.38,391.73,457484.0,390.345,391.4829,389.6662,391.0138,457484.0
2025-04-29 09:35:00,391.72,391.99,391.09,391.94,105571.0,391.0038,391.2733,390.3749,391.2234,105571.0
2025-04-29 09:40:00,391.91,392.46,391.19,391.88,100411.0,391.1934,391.7424,390.4748,391.1635,100411.0
2025-04-29 09:45:00,391.94,393.69,391.94,393.55,156853.0,391.2234,392.9702,391.2234,392.8305,156853.0
2025-04-29 09:50:00,393.6,394.08,393.03,393.22,125590.0,392.8804,393.3595,392.3114,392.5011,125590.0
2025-04-29 09:55:00,393.17,393.98,393.07,393.5,123524.0,392.4511,393.2597,392.3513,392.7805,123524.0
2025-04-29 10:00:00,393.54,393.54,392.65,393.34,112104.0,392.8205,392.8205,391.9321,392.6208,112104.0
2025-04-29 10:05:00,393.33,394.6,393.23,394.23,91442.0,392.6109,393.8785,392.511,393.5092,91442.0
2025-04-29 10:10:00,394.24,394.52,393.7,394.41,77830.0,393.5192,393.7987,392.9802,393.6889,77830.0
2025-04-29 10:15:00,394.44,394.9,393.74,394.07,212799.0,393.7188,394.178,393.0201,393.3495,212799.0
2025-04-29 10:20:00,394.1,394.17,393.17,393.36,80089.0,393.3794,393.4493,392.4511,392.6408,80089.0
2025-04-29 10:25:00,393.4,393.64,392.93,393.57,75921.0,392.6807,392.9203,392.2116,392.8504,75921.0
2025-04-29 10:30:00,393.58,394.48,393.58,394.38,88246.0,392.8604,393.7588,392.8604,393.6589,88246.0
2025-04-29 10:35:00,394.37,394.82,394.13,394.37,89099.0,393.649,394.0981,393.4094,393.649,89099.0
2025-04-29 10:40:00,394.41,394.54,393.64,393.71,79048.0,393.6889,393.8186,392.9203,392.9902,79048.0
2025-04-29 10:45:00,393.76,394.0,393.56,393.84,43763.0,393.0401,393.2796,392.8404,393.1199,43763.0
2025-04-29 10:50:00,393.88,394.19,393.33,394.0,65985.0,393.1598,393.4693,392.6109,393.2796,65985.0
2025-04-29 10:55:00,394.06,394.5,394.0,394.46,43492.0,393.3395,393.7787,393.2796,393.7388,43492.0
2025-04-29 11:00:00,394.4,394.68,393.84,394.09,66653.0,393.6789,393.9584,393.1199,393.3695,66653.0
2025-04-29 11:05:00,394.04,394.32,393.81,393.93,96694.0,393.3196,393.599,393.09,393.2098,96694.0
2025-04-29 11:10:00,393.91,393.91,393.0,393.21,57284.0,393.1898,393.1898,392.2815,392.4911,57284.0
2025-04-29 11:15:00,393.22,393.41,392.59,392.72,88360.0,392.5011,392.6907,391.8722,392.002,88360.0
2025-04-29 11:20:00,392.71,392.96,392.49,392.81,47700.0,391.992,392.2415,391.7724,392.0918,47700.0
2025-04-29 11:25:00,392.76,393.45,392.7,393.16,39568.0,392.0419,392.7306,391.982,392.4412,39568.0
2025-04-29 11:30:00,393.17,393.25,392.26,392.45,52341.0,392.4511,392.531,391.5428,391.7325,52341.0
2025-04-29 11:35:00,392.51,393.13,392.12,393.1,48747.0,391.7924,392.4112,391.4031,392.3813,48747.0
2025-04-29 11:40:00,393.11,393.66,393.0,393.61,34309.0,392.3913,392.9402,392.2815,392.8903,34309.0
2025-04-29 11:45:00,393.61,393.65,393.08,393.31,28829.0,392.8903,392.9303,392.3613,392.5909,28829.0
2025-04-29 11:50:00,393.3,393.38,392.68,393.07,62182.0,392.5809,392.6608,391.962,392.3513,62182.0
2025-04-29 11:55:00,393.07,393.08,392.34,392.59,35452.0,392.3513,392.3613,391.6227,391.8722,35452.0
2025-04-29 12:00:00,392.59,393.25,392.56,393.23,34162.0,391.8722,392.531,391.8423,392.511,34162.0
2025-04-29 12:05:00,393.22,394.05,393.21,394.04,55587.0,392.5011,393.3295,392.4911,393.3196,55587.0
2025-04-29 12:10:00,394.04,394.13,393.55,393.62,62129.0,393.3196,393.4094,392.8305,392.9003,62129.0
2025-04-29 12:15:00,393.62,393.67,392.99,393.05,38741.0,392.9003,392.9502,392.2715,392.3314,38741.0
2025-04-29 12:20:00,393.04,393.33,392.87,393.3,27106.0,392.3214,392.6109,392.1517,392.5809,27106.0
2025-04-29 12:25:00,393.26,393.47,393.03,393.4,25935.0,392.541,392.7506,392.3114,392.6807,25935.0
2025-04-29 12:30:00,393.48,393.61,393.17,393.55,35736.0,392.7606,392.8903,392.4511,392.8305,35736.0
2025-04-29 12:35:00,393.61,393.66,392.86,393.02,45694.0,392.8903,392.9402,392.1417,392.3014,45694.0
2025-04-29 12:40:00,393.05,393.73,393.02,393.52,43817.0,392.3314,393.0101,392.3014,392.8005,43817.0
2025-04-29 12:45:00,393.56,393.57,391.8,392.14,73032.0,392.8404,392.8504,391.0837,391.423,73032.0
2025-04-29 12:50:00,392.11,392.5,391.95,392.33,31265.0,391.3931,391.7824,391.2334,391.6127,31265.0
2025-04-29 12:55:00,392.3,392.31,391.6,392.1,41428.0,391.5827,391.5927,390.884,391.3831,41428.0
2025-04-29 13:00:00,392.02,392.29,391.71,392.25,32932.0,391.3032,391.5728,390.9938,391.5328,32932.0
2025-04-29 13:05:00,392.25,392.27,391.65,391.66,59120.0,391.5328,391.5528,390.9339,390.9439,59120.0
2025-04-29 13:10:00,391.67,392.09,391.35,392.09,84391.0,390.9539,391.3731,390.6345,391.3731,84391.0
2025-04-29 13:15:00,392.01,392.99,391.86,392.9,65512.0,391.2933,392.2715,391.1435,392.1816,65512.0
2025-04-29 13:20:00,392.84,393.21,392.71,392.99,31457.0,392.1217,392.4911,391.992,392.2715,31457.0
2025-04-29 13:25:00,392.99,393.12,392.36,392.61,54358.0,392.2715,392.4012,391.6426,391.8922,54358.0
2025-04-29 13:30:00,392.66,392.84,392.56,392.72,37549.0,391.9421,392.1217,391.8423,392.002,37549.0
2025-04-29 13:35:00,392.68,392.93,392.51,392.64,53706.0,391.962,392.2116,391.7924,391.9221,53706.0
2025-04-29 13:40:00,392.64,393.05,392.64,392.95,42698.0,391.9221,392.3314,391.9221,392.2315,42698.0
2025-04-29 13:45:00,392.97,394.0,392.69,393.83,91971.0,392.2515,393.2796,391.972,393.1099,91971.0
2025-04-29 13:50:00,393.77,393.93,393.28,393.48,57557.0,393.05,393.2098,392.5609,392.7606,57557.0
2025-04-29 13:55:00,393.48,393.72,393.37,393.5,49183.0,392.7606,393.0001,392.6508,392.7805,49183.0
2025-04-29 14:00:00,393.5,393.8,393.43,393.79,32549.0,392.7805,393.08,392.7107,393.07,32549.0
2025-04-29 14:05:00,393.83,393.92,393.04,393.41,50256.0,393.1099,393.1998,392.3214,392.6907,50256.0
2025-04-29 14:10:00,393.31,393.54,393.12,393.54,36284.0,392.5909,392.8205,392.4012,392.8205,36284.0
2025-04-29 14:15:00,393.53,394.05,393.5,393.54,81475.0,392.8105,393.3295,392.7805,392.8205,81475.0
2025-04-29 14:20:00,393.62,393.85,393.24,393.77,74346.0,392.9003,393.1299,392.521,393.05,74346.0
2025-04-29 14:25:00,393.75,394.2,393.62,394.08,95160.0,393.0301,393.4793,392.9003,393.3595,95160.0
2025-04-29 14:30:00,394.09,394.3,393.64,393.94,54294.0,393.3695,393.5791,392.9203,393.2197,54294.0
2025-04-29 14:35:00,393.97,394.21,393.85,394.16,40833.0,393.2497,393.4892,393.1299,393.4393,40833.0
2025-04-29 14:40:00,394.15,394.18,393.67,393.86,33438.0,393.4294,393.4593,392.9502,393.1399,33438.0
2025-04-29 14:45:00,393.82,393.91,393.55,393.75,42359.0,393.1,393.1898,392.8305,393.0301,42359.0
2025-04-29 14:50:00,393.82,393.93,393.36,393.81,80339.0,393.1,393.2098,392.6408,393.09,80339.0
2025-04-29 14:55:00,393.85,393.96,393.36,393.49,79160.0,393.1299,393.2397,392.6408,392.7706,79160.0
2025-04-29 15:00:00,393.52,394.15,393.43,393.85,62924.0,392.8005,393.4294,392.7107,393.1299,62924.0
2025-04-29 15:05:00,393.9,394.5,393.68,393.79,114756.0,393.1798,393.7787,392.9602,393.07,114756.0
2025-04-29 15:10:00,393.81,394.1,393.68,393.94,46254.0,393.09,393.3794,392.9602,393.2197,46254.0
2025-04-29 15:15:00,393.97,394.02,393.65,393.77,75674.0,393.2497,393.2996,392.9303,393.05,75674.0
2025-04-29 15:20:00,393.85,394.07,393.62,394.01,63167.0,393.1299,393.3495,392.9003,393.2896,63167.0
2025-04-29 15:25:00,394.03,394.3,393.62,394.01,52017.0,393.3096,393.5791,392.9003,393.2896,52017.0
2025-04-29 15:30:00,394.0,394.29,393.98,394.2,32729.0,393.2796,393.5691,393.2597,393.4793,32729.0
2025-04-29 15:35:00,394.21,394.33,393.87,394.11,74352.0,393.4892,393.609,393.1499,393.3894,74352.0
2025-04-29 15:40:00,394.07,394.18,393.57,393.9,51941.0,393.3495,393.4593,392.8504,393.1798,51941.0
2025-04-29 15:45:00,393.91,394.72,393.76,394.68,94613.0,393.1898,393.9983,393.0401,393.9584,94613.0
2025-04-29 15:50:00,394.69,395.0,393.96,394.16,295547.0,393.9684,394.2778,393.2397,393.4393,295547.0
2025-04-29 15:55:00,394.16,394.39,393.45,393.98,662975.0,393.4393,393.6689,392.7306,393.2597,662975.0
2025-04-30 09:30:00,390.21,390.31,386.25,387.46,695310.0,389.4966,389.5964,385.5438,386.7516,695310.0
2025-04-30 09:35:00,387.45,387.81,385.96,386.16,233627.0,386.7416,387.1009,385.2543,385.454,233627.0
2025-04-30 09:40:00,386.27,386.97,385.42,386.97,295503.0,385.5638,386.2625,384.7153,386.2625,295503.0
2025-04-30 09:45:00,386.94,387.85,386.29,387.79,196372.0,386.2325,387.1409,385.5837,387.081,196372.0
2025-04-30 09:50:00,387.79,388.3,386.77,387.02,130023.0,387.081,387.59,386.0628,386.3124,130023.0
2025-04-30 09:55:00,387.07,387.24,384.96,385.07,220301.0,386.3623,386.532,384.2562,384.366,220301.0
2025-04-30 10:00:00,385.1,385.7,384.44,385.54,405439.0,384.3959,384.9948,383.7371,384.8351,405439.0
2025-04-30 10:05:00,385.48,386.6,385.09,386.36,103750.0,384.7752,385.8932,384.3859,385.6536,103750.0
2025-04-30 10:10:00,386.37,387.55,385.92,387.49,126663.0,385.6636,386.8414,385.2144,386.7815,126663.0
2025-04-30 10:15:00,387.55,387.75,386.88,387.71,184399.0,386.8414,387.0411,386.1726,387.0011,184399.0
2025-04-30 10:20:00,387.71,388.0,387.18,387.99,115457.0,387.0011,387.2906,386.4721,387.2806,115457.0
2025-04-30 10:25:00,387.94,388.57,387.55,388.5,91792.0,387.2307,387.8596,386.8414,387.7897,91792.0
2025-04-30 10:30:00,388.5,389.0,388.13,388.56,117099.0,387.7897,388.2888,387.4204,387.8496,117099.0
2025-04-30 10:35:00,388.61,388.61,387.76,388.15,109746.0,387.8995,387.8995,387.051,387.4403,109746.0
2025-04-30 10:40:00,388.11,388.71,387.55,388.64,82211.0,387.4004,387.9993,386.8414,387.9294,82211.0
2025-04-30 10:45:00,388.6,388.77,388.0,388.5,55728.0,387.8895,388.0592,387.2906,387.7897,55728.0
2025-04-30 10:50:00,388.56,389.16,387.78,388.55,79646.0,387.8496,388.4485,387.071,387.8396,79646.0
2025-04-30 10:55:00,388.59,388.99,387.95,388.6,80144.0,387.8795,388.2788,387.2407,387.8895,80144.0
2025-04-30 11:00:00,388.53,389.88,388.47,389.4,159532.0,387.8196,389.1672,387.7597,388.688,159532.0
2025-04-30 11:05:00,389.34,389.77,389.08,389.57,63009.0,388.6281,389.0574,388.3686,388.8577,63009.0
2025-04-30 11:10:00,389.56,390.15,389.31,389.77,108785.0,388.8477,389.4367,388.5982,389.0574,108785.0
2025-04-30 11:15:00,389.76,390.2,389.63,389.95,81804.0,389.0474,389.4866,388.9176,389.237,81804.0
2025-04-30 11:20:00,389.94,390.77,389.85,390.0,101762.0,389.2271,390.0555,389.1372,389.2869,101762.0
2025-04-30 11:25:00,390.0,390.63,389.73,390.44,84531.0,389.2869,389.9158,389.0174,389.7261,84531.0
2025-04-30 11:30:00,390.44,390.63,390.05,390.25,74968.0,389.7261,389.9158,389.3369,389.5365,74968.0
2025-04-30 11:35:00,390.33,390.43,389.96,390.23,53338.0,389.6163,389.7162,389.247,389.5165,53338.0
2025-04-30 11:40:00,390.23,390.81,389.9,390.69,90593.0,389.5165,390.0955,389.1871,389.9757,90593.0
2025-04-30 11:45:00,390.68,390.9,390.32,390.69,89214.0,389.9657,390.1853,389.6064,389.9757,89214.0
2025-04-30 11:50:00,390.69,390.95,390.21,390.73,61917.0,389.9757,390.2352,389.4966,390.0156,61917.0
2025-04-30 11:55:00,390.73,391.04,389.94,390.35,86796.0,390.0156,390.325,389.2271,389.6363,86796.0
2025-04-30 12:00:00,390.37,390.48,390.03,390.29,61257.0,389.6563,389.7661,389.3169,389.5764,61257.0
2025-04-30 12:05:00,390.29,390.86,390.04,390.04,58203.0,389.5764,390.1454,389.3269,389.3269,58203.0
2025-04-30 12:10:00,390.04,390.21,389.54,389.88,81418.0,389.3269,389.4966,388.8278,389.1672,81418.0
2025-04-30 12:15:00,389.88,390.22,389.63,390.06,153570.0,389.1672,389.5065,388.9176,389.3468,153570.0
2025-04-30 12:20:00,390.05,390.23,389.3,389.38,99218.0,389.3369,389.5165,388.5882,388.6681,99218.0
2025-04-30 12:25:00,389.37,389.71,389.22,389.4,120954.0,388.6581,388.9975,388.5084,388.688,120954.0
2025-04-30 12:30:00,389.39,389.4,388.8,388.91,82984.0,388.6781,388.688,388.0891,388.1989,82984.0
2025-04-30 12:35:00,388.86,390.09,388.76,390.07,66853.0,388.149,389.3768,388.0492,389.3568,66853.0
2025-04-30 12:40:00,390.08,390.53,389.94,389.94,68143.0,389.3668,389.816,389.2271,389.2271,68143.0
2025-04-30 12:45:00,389.97,390.16,389.72,390.01,47829.0,389.257,389.4466,389.0075,389.2969,47829.0
2025-04-30 12:50:00,389.98,390.48,389.89,390.31,52672.0,389.267,389.7661,389.1771,389.5964,52672.0
2025-04-30 12:55:00,390.33,390.4,389.81,390.09,45727.0,389.6163,389.6862,389.0973,389.3768,45727.0
2025-04-30 13:00:00,390.05,390.31,389.76,389.91,72098.0,389.3369,389.5964,389.0474,389.1971,72098.0
2025-04-30 13:05:00,389.91,389.91,388.73,388.93,105245.0,389.1971,389.1971,388.0193,388.2189,105245.0
2025-04-30 13:10:00,388.93,388.93,387.98,388.4,148802.0,388.2189,388.2189,387.2706,387.6899,148802.0
2025-04-30 13:15:00,388.4,388.88,388.39,388.56,128539.0,387.6899,388.169,387.6799,387.8496,128539.0
2025-04-30 13:20:00,388.56,389.28,388.56,389.15,147485.0,387.8496,388.5683,387.8496,388.4385,147485.0
2025-04-30 13:25:00,389.14,390.19,389.14,390.04,116428.0,388.4285,389.4766,388.4285,389.3269,116428.0
2025-04-30 13:30:00,390.07,391.18,389.97,391.18,90670.0,389.3568,390.4648,389.257,390.4648,90670.0
2025-04-30 13:35:00,391.15,391.69,390.8,390.87,113869.0,390.4348,390.9739,390.0855,390.1554,113869.0
2025-04-30 13:40:00,390.81,391.0,390.71,390.94,85505.0,390.0955,390.2851,389.9956,390.2252,85505.0
2025-04-30 13:45:00,390.94,390.95,390.35,390.53,45607.0,390.2252,390.2352,389.6363,389.816,45607.0
2025-04-30 13:50:00,390.56,391.06,390.55,390.94,70597.0,389.8459,390.345,389.8359,390.2252,70597.0
2025-04-30 13:55:00,390.94,391.06,390.38,390.47,56114.0,390.2252,390.345,389.6662,389.7561,56114.0
2025-04-30 14:00:00,390.54,390.57,390.05,390.25,78029.0,389.826,389.8559,389.3369,389.5365,78029.0
2025-04-30 14:05:00,390.27,392.9,389.8,391.12,204493.0,389.5564,392.1816,389.0873,390.4049,204493.0
2025-04-30 14:10:00,391.05,392.16,390.66,390.98,84826.0,390.335,391.443,389.9457,390.2651,84826.0
2025-04-30 14:15:00,390.97,391.51,390.74,391.05,51253.0,390.2552,390.7942,390.0256,390.335,51253.0
2025-04-30 14:20:00,391.05,391.16,390.44,390.85,70464.0,390.335,390.4448,389.7261,390.1354,70464.0
2025-04-30 14:25:00,390.85,391.27,389.7,390.63,156968.0,390.1354,390.5546,388.9875,389.9158,156968.0
2025-04-30 14:30:00,390.58,390.9,390.37,390.44,85542.0,389.8659,390.1853,389.6563,389.7261,85542.0
2025-04-30 14:35:00,390.44,390.46,389.52,389.58,89779.0,389.7261,389.7461,388.8078,388.8677,89779.0
2025-04-30 14:40:00,389.57,389.94,389.39,389.69,55041.0,388.8577,389.2271,388.6781,388.9775,55041.0
2025-04-30 14:45:00,389.7,390.95,389.6,390.74,75057.0,388.9875,390.2352,388.8877,390.0256,75057.0
2025-04-30 14:50:00,390.74,391.0,390.27,390.31,82249.0,390.0256,390.2851,389.5564,389.5964,82249.0
2025-04-30 14:55:00,390.31,390.5,389.84,389.94,107060.0,389.5964,389.786,389.1272,389.2271,107060.0
2025-04-30 15:00:00,389.93,390.6,389.92,390.4,103230.0,389.2171,389.8858,389.2071,389.6862,103230.0
2025-04-30 15:05:00,390.4,390.59,390.2,390.31,124699.0,389.6862,389.8759,389.4866,389.5964,124699.0
2025-04-30 15:10:00,390.31,391.05,390.21,391.05,113766.0,389.5964,390.335,389.4966,390.335,113766.0
2025-04-30 15:15:00,391.01,391.18,390.64,390.69,142959.0,390.2951,390.4648,389.9258,389.9757,142959.0
2025-04-30 15:20:00,390.69,391.14,390.4,390.42,157404.0,389.9757,390.4249,389.6862,389.7062,157404.0
2025-04-30 15:25:00,390.42,390.59,389.84,390.22,141916.0,389.7062,389.8759,389.1272,389.5065,141916.0
2025-04-30 15:30:00,390.22,390.61,389.89,390.21,196469.0,389.5065,389.8958,389.1771,389.4966,196469.0
2025-04-30 15:35:00,390.24,390.81,390.05,390.53,151592.0,389.5265,390.0955,389.3369,389.816,151592.0
2025-04-30 15:40:00,390.54,391.37,390.4,391.23,150979.0,389.826,390.6544,389.6862,390.5147,150979.0
2025-04-30 15:45:00,391.24,392.33,391.21,391.93,298836.0,390.5247,391.6127,390.4947,391.2134,298836.0
2025-04-30 15:50:00,391.98,395.0,391.98,394.56,719365.0,391.2633,394.2778,391.2633,393.8386,719365.0
2025-04-30 15:55:00,394.56,396.66,391.47,392.82,2157026.0,393.8386,395.9348,390.7543,392.1018,2157026.0
2025-05-01 09:30:00,431.44,436.99,431.11,435.78,5616795.0,430.6512,436.191,430.3218,434.9832,5616795.0
2025-05-01 09:35:00,435.7,436.28,430.31,431.14,1871309.0,434.9034,435.4823,429.5232,430.3517,1871309.0
2025-05-01 09:40:00,431.16,434.68,430.11,434.22,1488889.0,430.3717,433.8853,429.3236,433.4261,1488889.0
2025-05-01 09:45:00,434.3,434.67,433.22,433.29,977297.0,433.5059,433.8753,432.4279,432.4978,977297.0
2025-05-01 09:50:00,433.35,433.44,431.11,431.17,839961.0,432.5577,432.6475,430.3218,430.3817,839961.0
2025-05-01 09:55:00,431.12,431.81,430.18,430.59,753435.0,430.3318,431.0205,429.3935,429.8027,753435.0
2025-05-01 10:00:00,430.66,431.86,429.03,429.96,1024060.0,429.8726,431.0704,428.2456,429.1739,1024060.0
2025-05-01 10:05:00,429.87,431.99,429.28,429.41,759133.0,429.084,431.2002,428.4951,428.6249,759133.0
2025-05-01 10:10:00,429.36,429.97,428.54,429.97,597211.0,428.575,429.1839,427.7565,429.1839,597211.0
2025-05-01 10:15:00,429.97,431.74,429.69,430.68,791997.0,429.1839,430.9506,428.9044,429.8926,791997.0
2025-05-01 10:20:00,430.68,431.34,429.96,431.34,382192.0,429.8926,430.5514,429.1739,430.5514,382192.0
2025-05-01 10:25:00,431.32,431.6,430.72,431.14,403010.0,430.5314,430.8109,429.9325,430.3517,403010.0
2025-05-01 10:30:00,431.07,431.83,430.01,431.42,500961.0,430.2819,431.0405,429.2238,430.6312,500961.0
2025-05-01 10:35:00,431.36,432.64,431.03,431.65,488601.0,430.5713,431.849,430.2419,430.8608,488601.0
2025-05-01 10:40:00,431.65,432.56,431.55,431.73,436866.0,430.8608,431.7691,430.761,430.9406,436866.0
2025-05-01 10:45:00,431.69,431.85,430.61,431.08,315702.0,430.9007,431.0604,429.8227,430.2918,315702.0
2025-05-01 10:50:00,431.09,432.4,430.89,432.06,466661.0,430.3018,431.6094,430.1022,431.27,466661.0
2025-05-01 10:55:00,432.05,432.32,431.6,432.07,364246.0,431.2601,431.5296,430.8109,431.28,364246.0
2025-05-01 11:00:00,432.08,432.12,431.19,431.68,282174.0,431.29,431.3299,430.4016,430.8907,282174.0
2025-05-01 11:05:00,431.64,433.15,431.63,432.68,529328.0,430.8508,432.358,430.8408,431.8889,529328.0
2025-05-01 11:10:00,432.66,432.8,432.32,432.52,343373.0,431.8689,432.0087,431.5296,431.7292,343373.0
2025-05-01 11:15:00,432.52,433.28,432.37,433.19,344856.0,431.7292,432.4878,431.5795,432.398,344856.0
2025-05-01 11:20:00,433.19,433.58,432.86,433.04,418373.0,432.398,432.7873,432.0686,432.2482,418373.0
2025-05-01 11:25:00,433.04,433.09,432.07,432.25,303510.0,432.2482,432.2982,431.28,431.4597,303510.0
2025-05-01 11:30:00,432.2,432.29,431.06,431.7,250460.0,431.4098,431.4996,430.2719,430.9107,250460.0
2025-05-01 11:35:00,431.71,431.89,430.4,430.75,212548.0,430.9207,431.1004,429.6131,429.9624,212548.0
2025-05-01 11:40:00,430.79,431.04,430.3,430.32,214575.0,430.0024,430.2519,429.5133,429.5332,214575.0
2025-05-01 11:45:00,430.32,430.67,429.78,430.06,232824.0,429.5332,429.8826,428.9942,429.2737,232824.0
2025-05-01 11:50:00,430.06,430.45,429.25,429.39,217004.0,429.2737,429.663,428.4652,428.6049,217004.0
2025-05-01 11:55:00,429.42,429.44,428.16,429.1,267695.0,428.6349,428.6548,427.3772,428.3155,267695.0
2025-05-01 12:00:00,429.12,429.8,428.88,429.45,248502.0,428.3354,429.0142,428.0959,428.6648,248502.0
2025-05-01 12:05:00,429.5,430.6,429.3,430.58,258387.0,428.7147,429.8127,428.5151,429.7927,258387.0
2025-05-01 12:10:00,430.56,430.78,428.92,429.01,235629.0,429.7728,429.9924,428.1358,428.2256,235629.0
2025-05-01 12:15:00,429.02,429.04,427.82,428.59,278490.0,428.2356,428.2556,427.0378,427.8064,278490.0
2025-05-01 12:20:00,428.65,428.98,427.95,427.99,222543.0,427.8663,428.1957,427.1676,427.2075,222543.0
2025-05-01 12:25:00,428.03,429.45,427.87,429.3,159255.0,427.2474,428.6648,427.0877,428.5151,159255.0
2025-05-01 12:30:00,429.27,430.34,429.08,429.99,344621.0,428.4851,429.5532,428.2955,429.2038,344621.0
2025-05-01 12:35:00,430.03,430.12,429.16,429.59,175146.0,429.2438,429.3336,428.3753,428.8046,175146.0
2025-05-01 12:40:00,429.66,429.66,428.66,429.28,142296.0,428.8744,428.8744,427.8763,428.4951,142296.0
2025-05-01 12:45:00,429.32,429.32,428.11,428.2,123904.0,428.5351,428.5351,427.3273,427.4171,123904.0
2025-05-01 12:50:00,428.19,428.83,427.99,428.4,121815.0,427.4071,428.0459,427.2075,427.6167,121815.0
2025-05-01 12:55:00,428.4,428.76,427.67,427.81,157885.0,427.6167,427.9761,426.8881,427.0278,157885.0
2025-05-01 13:00:00,427.83,429.2,427.64,429.03,238133.0,427.0478,428.4153,426.8581,428.2456,238133.0
2025-05-01 13:05:00,429.02,429.16,428.25,428.73,221455.0,428.2356,428.3753,427.467,427.9461,221455.0
2025-05-01 13:10:00,428.75,428.99,428.06,428.16,174039.0,427.9661,428.2057,427.2774,427.3772,174039.0
2025-05-01 13:15:00,428.12,429.0,428.12,428.77,157020.0,427.3372,428.2156,427.3372,427.9861,157020.0
2025-05-01 13:20:00,428.77,429.71,428.74,429.41,137121.0,427.9861,428.9243,427.9561,428.6249,137121.0
2025-05-01 13:25:00,429.36,429.64,428.55,429.08,152334.0,428.575,428.8545,427.7665,428.2955,152334.0
2025-05-01 13:30:00,429.1,429.44,428.98,429.19,156150.0,428.3155,428.6548,428.1957,428.4053,156150.0
2025-05-01 13:35:00,429.19,429.38,428.77,429.0,191827.0,428.4053,428.5949,427.9861,428.2156,191827.0
2025-05-01 13:40:00,429.05,429.08,427.96,428.01,144740.0,428.2655,428.2955,427.1775,427.2274,144740.0
2025-05-01 13:45:00,428.0,428.5,428.0,428.37,109259.0,427.2175,427.7165,427.2175,427.5868,109259.0
2025-05-01 13:50:00,428.37,429.59,428.29,429.47,205838.0,427.5868,428.8046,427.5069,428.6848,205838.0
2025-05-01 13:55:00,429.47,430.0,429.41,429.68,197879.0,428.6848,429.2138,428.6249,428.8944,197879.0
2025-05-01 14:00:00,429.65,429.9,429.5,429.88,135092.0,428.8644,429.114,428.7147,429.094,135092.0
2025-05-01 14:05:00,429.86,430.45,429.77,430.31,259722.0,429.0741,429.663,428.9842,429.5232,259722.0
2025-05-01 14:10:00,430.34,431.14,430.28,430.99,277015.0,429.5532,430.3517,429.4933,430.202,277015.0
2025-05-01 14:15:00,431.02,431.02,430.35,430.5,134084.0,430.2319,430.2319,429.5632,429.7129,134084.0
2025-05-01 14:20:00,430.45,430.53,429.57,429.57,178535.0,429.663,429.7428,428.7846,428.7846,178535.0
2025-05-01 14:25:00,429.57,430.0,429.33,429.88,186401.0,428.7846,429.2138,428.545,429.094,186401.0
2025-05-01 14:30:00,429.91,430.92,429.85,430.68,145195.0,429.124,430.1321,429.0641,429.8926,145195.0
2025-05-01 14:35:00,430.68,430.82,430.38,430.64,137172.0,429.8926,430.0323,429.5931,429.8526,137172.0
2025-05-01 14:40:00,430.61,431.37,430.57,431.08,155947.0,429.8227,430.5813,429.7828,430.2918,155947.0
2025-05-01 14:45:00,431.07,431.82,431.05,431.78,182456.0,430.2819,431.0305,430.2619,430.9906,182456.0
2025-05-01 14:50:00,431.79,431.9,430.75,430.91,148371.0,431.0005,431.1103,429.9624,430.1221,148371.0
2025-05-01 14:55:00,430.91,431.2,430.55,430.67,117394.0,430.1221,430.4116,429.7628,429.8826,117394.0
2025-05-01 15:00:00,430.71,430.96,430.31,430.94,202745.0,429.9225,430.1721,429.5232,430.1521,202745.0
2025-05-01 15:05:00,430.96,430.99,429.87,430.29,147503.0,430.1721,430.202,429.084,429.5033,147503.0
2025-05-01 15:10:00,430.25,430.65,429.95,430.53,317068.0,429.4634,429.8626,429.1639,429.7428,317068.0
2025-05-01 15:15:00,430.56,430.86,429.93,430.33,199301.0,429.7728,430.0722,429.1439,429.5432,199301.0
2025-05-01 15:20:00,430.32,430.68,429.86,430.03,253833.0,429.5332,429.8926,429.0741,429.2438,253833.0
2025-05-01 15:25:00,430.04,430.15,429.8,429.99,179107.0,429.2537,429.3635,429.0142,429.2038,179107.0
2025-05-01 15:30:00,429.99,430.08,429.63,429.77,326182.0,429.2038,429.2937,428.8445,428.9842,326182.0
2025-05-01 15:35:00,429.78,430.38,429.64,429.73,254498.0,428.9942,429.5931,428.8545,428.9443,254498.0
2025-05-01 15:40:00,429.68,429.87,428.93,429.04,191533.0,428.8944,429.084,428.1458,428.2556,191533.0
2025-05-01 15:45:00,429.01,429.6,428.41,428.55,351017.0,428.2256,428.8145,427.6267,427.7665,351017.0
2025-05-01 15:50:00,428.58,428.75,426.11,426.23,714904.0,427.7964,427.9661,425.3309,425.4507,714904.0
2025-05-01 15:55:00,426.17,426.64,424.9,425.13,1409233.0,425.3908,425.86,424.1231,424.3527,1409233.0
2025-05-02 09:30:00,431.72,434.34,430.9,431.25,1606600.0,430.9307,433.5459,430.1122,430.4615,1606600.0
2025-05-02 09:35:00,431.21,431.61,429.98,431.28,407764.0,430.4216,430.8209,429.1938,430.4915,407764.0
2025-05-02 09:40:00,431.28,434.25,431.28,433.83,452693.0,430.4915,433.456,430.4915,433.0368,452693.0
2025-05-02 09:45:00,433.72,434.78,433.45,434.7,559666.0,432.927,433.9851,432.6575,433.9052,559666.0
2025-05-02 09:50:00,434.63,436.74,434.45,436.54,708803.0,433.8353,435.9415,433.6557,435.7418,708803.0
2025-05-02 09:55:00,436.6,437.41,435.76,436.81,621707.0,435.8017,436.6103,434.9633,436.0114,621707.0
2025-05-02 10:00:00,436.81,437.77,435.94,437.48,344675.0,436.0114,436.9696,435.1429,436.6801,344675.0
2025-05-02 10:05:00,437.5,438.91,437.45,438.65,526207.0,436.7001,438.1075,436.6502,437.848,526207.0
2025-05-02 10:10:00,438.6,439.44,438.33,438.79,419618.0,437.7981,438.6365,437.5286,437.9877,419618.0
2025-05-02 10:15:00,438.78,439.12,437.14,437.16,331882.0,437.9778,438.3171,436.3408,436.3607,331882.0
2025-05-02 10:20:00,437.22,437.6,436.45,437.13,303345.0,436.4206,436.7999,435.652,436.3308,303345.0
2025-05-02 10:25:00,437.27,438.04,436.65,437.8,272432.0,436.4705,437.2391,435.8516,436.9995,272432.0
2025-05-02 10:30:00,437.82,437.9,435.61,436.49,320439.0,437.0195,437.0994,434.8136,435.6919,320439.0
2025-05-02 10:35:00,436.5,436.65,435.36,436.11,217419.0,435.7019,435.8516,434.564,435.3126,217419.0
2025-05-02 10:40:00,436.11,436.17,435.13,435.74,179522.0,435.3126,435.3725,434.3344,434.9433,179522.0
2025-05-02 10:45:00,435.72,436.12,434.93,435.33,176261.0,434.9233,435.3226,434.1348,434.5341,176261.0
2025-05-02 10:50:00,435.29,435.69,434.46,434.89,176070.0,434.4941,434.8934,433.6657,434.0949,176070.0
2025-05-02 10:55:00,434.91,435.43,434.79,435.11,190593.0,434.1148,434.6339,433.995,434.3145,190593.0
2025-05-02 11:00:00,435.12,435.52,434.18,434.38,167230.0,434.3244,434.7237,433.3862,433.5858,167230.0
2025-05-02 11:05:00,434.32,435.22,434.26,434.9,157454.0,433.5259,434.4243,433.466,434.1048,157454.0
2025-05-02 11:10:00,434.92,435.63,434.55,435.5,170410.0,434.1248,434.8335,433.7555,434.7038,170410.0
2025-05-02 11:15:00,435.49,436.1,435.4,435.78,178561.0,434.6938,435.3027,434.6039,434.9832,178561.0
2025-05-02 11:20:00,435.81,435.88,434.8,435.18,151070.0,435.0132,435.0831,434.005,434.3843,151070.0
2025-05-02 11:25:00,435.17,435.3,434.65,434.9,279077.0,434.3744,434.5041,433.8553,434.1048,279077.0
2025-05-02 11:30:00,434.91,435.72,433.93,435.69,202226.0,434.1148,434.9233,433.1366,434.8934,202226.0
2025-05-02 11:35:00,435.71,435.96,435.23,435.35,129019.0,434.9134,435.1629,434.4342,434.554,129019.0
2025-05-02 11:40:00,435.39,435.78,435.0,435.55,84420.0,434.594,434.9832,434.2047,434.7537,84420.0
2025-05-02 11:45:00,435.52,435.73,435.15,435.36,73667.0,434.7237,434.9333,434.3544,434.564,73667.0
2025-05-02 11:50:00,435.36,435.58,434.84,435.1,103977.0,434.564,434.7836,434.045,434.3045,103977.0
2025-05-02 11:55:00,435.25,436.22,435.2,436.05,115860.0,434.4542,435.4224,434.4043,435.2527,115860.0
2025-05-02 12:00:00,436.02,437.15,435.51,436.42,229987.0,435.2228,436.3507,434.7137,435.6221,229987.0
2025-05-02 12:05:00,436.51,437.99,436.48,437.34,275629.0,435.7119,437.1892,435.682,436.5404,275629.0
2025-05-02 12:10:00,437.3,438.19,436.89,437.63,172086.0,436.5005,437.3888,436.0912,436.8299,172086.0
2025-05-02 12:15:00,437.75,437.86,437.46,437.63,120227.0,436.9496,437.0594,436.6602,436.8299,120227.0
2025-05-02 12:20:00,437.63,437.78,437.13,437.25,116399.0,436.8299,436.9796,436.3308,436.4506,116399.0
2025-05-02 12:25:00,437.25,437.59,437.12,437.13,131507.0,436.4506,436.7899,436.3208,436.3308,131507.0
2025-05-02 12:30:00,437.13,437.38,436.81,437.08,139443.0,436.3308,436.5803,436.0114,436.2809,139443.0
2025-05-02 12:35:00,437.08,437.75,436.99,437.34,120625.0,436.2809,436.9496,436.191,436.5404,120625.0
2025-05-02 12:40:00,437.35,437.49,437.08,437.47,87790.0,436.5504,436.6901,436.2809,436.6701,87790.0
2025-05-02 12:45:00,437.48,438.17,437.34,437.56,140846.0,436.6801,437.3689,436.5404,436.76,140846.0
2025-05-02 12:50:00,437.56,437.79,437.22,437.33,59276.0,436.76,436.9896,436.4206,436.5304,59276.0
2025-05-02 12:55:00,437.33,437.68,437.3,437.68,68242.0,436.5304,436.8798,436.5005,436.8798,68242.0
2025-05-02 13:00:00,437.68,438.04,437.29,437.3,163123.0,436.8798,437.2391,436.4905,436.5005,163123.0
2025-05-02 13:05:00,437.3,437.47,436.6,436.83,100561.0,436.5005,436.6701,435.8017,436.0313,100561.0
2025-05-02 13:10:00,436.78,437.44,436.66,437.44,130098.0,435.9814,436.6402,435.8616,436.6402,130098.0
2025-05-02 13:15:00,437.4,437.5,436.11,436.25,134753.0,436.6003,436.7001,435.3126,435.4524,134753.0
2025-05-02 13:20:00,436.29,436.81,436.24,436.62,92770.0,435.4923,436.0114,435.4424,435.8217,92770.0
2025-05-02 13:25:00,436.66,436.81,436.4,436.51,60653.0,435.8616,436.0114,435.6021,435.7119,60653.0
2025-05-02 13:30:00,436.47,436.57,436.02,436.15,59934.0,435.672,435.7718,435.2228,435.3526,59934.0
2025-05-02 13:35:00,436.19,436.48,435.91,436.31,71766.0,435.3925,435.682,435.113,435.5123,71766.0
2025-05-02 13:40:00,436.31,436.37,435.63,435.89,155102.0,435.5123,435.5722,434.8335,435.093,155102.0
2025-05-02 13:45:00,435.89,436.94,435.8,436.64,228202.0,435.093,436.1411,435.0032,435.8417,228202.0
2025-05-02 13:50:00,436.64,436.88,436.29,436.52,81985.0,435.8417,436.0812,435.4923,435.7219,81985.0
2025-05-02 13:55:00,436.5,436.6,436.21,436.58,81149.0,435.7019,435.8017,435.4125,435.7818,81149.0
2025-05-02 14:00:00,436.57,436.9,436.49,436.77,90224.0,435.7718,436.1012,435.6919,435.9714,90224.0
2025-05-02 14:05:00,436.78,437.24,436.73,437.06,104910.0,435.9814,436.4406,435.9315,436.2609,104910.0
2025-05-02 14:10:00,437.09,437.31,436.92,437.23,83798.0,436.2908,436.5104,436.1212,436.4306,83798.0
2025-05-02 14:15:00,437.23,437.23,436.74,436.86,113272.0,436.4306,436.4306,435.9415,436.0613,113272.0
2025-05-02 14:20:00,436.86,437.04,436.65,436.68,68760.0,436.0613,436.2409,435.8516,435.8816,68760.0
2025-05-02 14:25:00,436.69,436.73,436.14,436.21,69845.0,435.8916,435.9315,435.3426,435.4125,69845.0
2025-05-02 14:30:00,436.19,436.43,436.15,436.35,110364.0,435.3925,435.6321,435.3526,435.5522,110364.0
2025-05-02 14:35:00,436.37,436.73,436.21,436.28,88266.0,435.5722,435.9315,435.4125,435.4823,88266.0
2025-05-02 14:40:00,436.28,436.38,435.9,436.07,82338.0,435.4823,435.5821,435.103,435.2727,82338.0
2025-05-02 14:45:00,436.02,436.1,434.8,434.87,113895.0,435.2228,435.3027,434.005,434.0749,113895.0
2025-05-02 14:50:00,434.83,436.14,434.77,436.08,145606.0,434.035,435.3426,433.9751,435.2827,145606.0
2025-05-02 14:55:00,436.05,436.09,435.27,435.56,69691.0,435.2527,435.2927,434.4742,434.7636,69691.0
2025-05-02 15:00:00,435.53,435.67,435.06,435.08,104922.0,434.7337,434.8734,434.2646,434.2845,104922.0
2025-05-02 15:05:00,435.11,435.56,434.83,435.39,92074.0,434.3145,434.7636,434.035,434.594,92074.0
2025-05-02 15:10:00,435.43,435.43,434.84,435.14,111747.0,434.6339,434.6339,434.045,434.3444,111747.0
2025-05-02 15:15:00,435.13,435.69,435.05,435.5,101583.0,434.3344,434.8934,434.2546,434.7038,101583.0
2025-05-02 15:20:00,435.47,435.84,435.39,435.7,134935.0,434.6738,435.0431,434.594,434.9034,134935.0
2025-05-02 15:25:00,435.7,435.87,435.37,435.69,110789.0,434.9034,435.0731,434.574,434.8934,110789.0
2025-05-02 15:30:00,435.66,435.75,435.24,435.49,123628.0,434.8635,434.9533,434.4442,434.6938,123628.0
2025-05-02 15:35:00,435.5,435.84,435.15,435.73,121972.0,434.7038,435.0431,434.3544,434.9333,121972.0
2025-05-02 15:40:00,435.73,435.97,435.63,435.8,135115.0,434.9333,435.1729,434.8335,435.0032,135115.0
2025-05-02 15:45:00,435.83,435.9,434.6,434.85,192850.0,435.0331,435.103,433.8054,434.0549,192850.0
2025-05-02 15:50:00,434.79,435.86,434.72,435.3,330555.0,433.995,435.0631,433.9252,434.5041,330555.0
2025-05-02 15:55:00,435.27,435.72,434.8,435.1,815119.0,434.4742,434.9233,434.005,434.3045,815119.0
2025-05-05 09:30:00,432.87,435.15,432.11,434.77,697268.0,432.0786,434.3544,431.3199,433.9751,697268.0
2025-05-05 09:35:00,434.68,435.68,434.41,434.93,209681.0,433.8853,434.8834,433.6157,434.1348,209681.0
2025-05-05 09:40:00,434.9,435.38,434.06,435.38,148012.0,434.1048,434.584,433.2664,434.584,148012.0
2025-05-05 09:45:00,435.29,436.12,435.23,435.51,153696.0,434.4941,435.3226,434.4342,434.7137,153696.0
2025-05-05 09:50:00,435.87,436.3,435.21,436.29,142988.0,435.0731,435.5023,434.4143,435.4923,142988.0
2025-05-05 09:55:00,436.29,436.58,435.72,436.19,117393.0,435.4923,435.7818,434.9233,435.3925,117393.0
2025-05-05 10:00:00,436.19,437.17,435.21,435.25,216291.0,435.3925,436.3707,434.4143,434.4542,216291.0
2025-05-05 10:05:00,435.32,435.74,434.7,435.68,128198.0,434.5241,434.9433,433.9052,434.8834,128198.0
2025-05-05 10:10:00,435.61,436.04,435.28,435.32,80035.0,434.8136,435.2428,434.4842,434.5241,80035.0
2025-05-05 10:15:00,435.39,436.17,435.28,435.64,70433.0,434.594,435.3725,434.4842,434.8435,70433.0
2025-05-05 10:20:00,435.72,435.81,435.0,435.39,97812.0,434.9233,435.0132,434.2047,434.594,97812.0
2025-05-05 10:25:00,435.42,435.63,434.86,435.09,109095.0,434.6239,434.8335,434.0649,434.2945,109095.0
2025-05-05 10:30:00,435.19,435.2,434.51,434.57,103892.0,434.3943,434.4043,433.7156,433.7755,103892.0
2025-05-05 10:35:00,434.59,436.08,434.47,435.92,103633.0,433.7954,435.2827,433.6756,435.123,103633.0
2025-05-05 10:40:00,435.89,436.62,435.74,436.27,98231.0,435.093,435.8217,434.9433,435.4723,98231.0
2025-05-05 10:45:00,436.27,436.98,436.27,436.92,112667.0,435.4723,436.181,435.4723,436.1212,112667.0
2025-05-05 10:50:00,436.89,437.33,436.56,437.27,93771.0,436.0912,436.5304,435.7618,436.4705,93771.0
2025-05-05 10:55:00,437.28,437.44,436.81,437.43,76647.0,436.4805,436.6402,436.0114,436.6302,76647.0
2025-05-05 11:00:00,437.39,438.06,437.19,437.95,165718.0,436.5903,437.2591,436.3907,437.1493,165718.0
2025-05-05 11:05:00,437.98,438.0,437.01,437.17,83156.0,437.1792,437.1992,436.211,436.3707,83156.0
2025-05-05 11:10:00,437.2,437.22,436.35,436.44,70223.0,436.4006,436.4206,435.5522,435.642,70223.0
2025-05-05 11:15:00,436.37,436.55,436.09,436.52,60004.0,435.5722,435.7518,435.2927,435.7219,60004.0
2025-05-05 11:20:00,436.57,437.22,436.38,437.02,124817.0,435.7718,436.4206,435.5821,436.221,124817.0
2025-05-05 11:25:00,437.02,437.02,436.23,436.5,61995.0,436.221,436.221,435.4324,435.7019,61995.0
2025-05-05 11:30:00,436.59,436.87,436.44,436.64,74195.0,435.7918,436.0712,435.642,435.8417,74195.0
2025-05-05 11:35:00,436.64,436.88,436.38,436.59,54548.0,435.8417,436.0812,435.5821,435.7918,54548.0
2025-05-05 11:40:00,436.56,437.05,436.56,436.95,53925.0,435.7618,436.2509,435.7618,436.1511,53925.0
2025-05-05 11:45:00,436.96,437.25,436.57,436.63,67054.0,436.1611,436.4506,435.7718,435.8317,67054.0
2025-05-05 11:50:00,436.6,437.62,436.58,437.53,54626.0,435.8017,436.8199,435.7818,436.73,54626.0
2025-05-05 11:55:00,437.56,437.65,437.27,437.48,47266.0,436.76,436.8498,436.4705,436.6801,47266.0
2025-05-05 12:00:00,437.5,437.71,437.21,437.66,43888.0,436.7001,436.9097,436.4106,436.8598,43888.0
2025-05-05 12:05:00,437.68,438.23,437.58,437.73,118470.0,436.8798,437.4288,436.7799,436.9297,118470.0
2025-05-05 12:10:00,437.75,438.19,437.72,437.92,50325.0,436.9496,437.3888,436.9197,437.1193,50325.0
2025-05-05 12:15:00,437.9,438.75,437.89,438.72,97349.0,437.0994,437.9478,437.0894,437.9179,97349.0
2025-05-05 12:20:00,438.72,438.92,438.5,438.87,109637.0,437.9179,438.1175,437.6983,438.0676,109637.0
2025-05-05 12:25:00,438.83,439.38,438.68,439.31,115988.0,438.0277,438.5767,437.8779,438.5068,115988.0
2025-05-05 12:30:00,439.31,439.35,438.71,438.83,84336.0,438.5068,438.5467,437.9079,438.0277,84336.0
2025-05-05 12:35:00,438.81,439.08,438.78,438.96,61203.0,438.0077,438.2772,437.9778,438.1574,61203.0
2025-05-05 12:40:00,438.94,439.32,438.9,439.11,81119.0,438.1375,438.5168,438.0975,438.3072,81119.0
2025-05-05 12:45:00,439.07,439.35,438.93,439.28,91212.0,438.2672,438.5467,438.1275,438.4768,91212.0
2025-05-05 12:50:00,439.28,439.49,439.23,439.41,82356.0,438.4768,438.6865,438.4269,438.6066,82356.0
2025-05-05 12:55:00,439.39,439.5,438.92,439.03,82056.0,438.5866,438.6964,438.1175,438.2273,82056.0
2025-05-05 13:00:00,439.0,439.03,438.6,438.82,68292.0,438.1974,438.2273,437.7981,438.0177,68292.0
2025-05-05 13:05:00,438.79,439.08,438.72,439.06,79300.0,437.9877,438.2772,437.9179,438.2572,79300.0
2025-05-05 13:10:00,439.05,439.3,438.91,439.09,98539.0,438.2473,438.4968,438.1075,438.2872,98539.0
2025-05-05 13:15:00,439.08,439.39,438.93,439.15,64935.0,438.2772,438.5866,438.1275,438.3471,64935.0
2025-05-05 13:20:00,439.14,439.26,438.97,439.01,50216.0,438.3371,438.4569,438.1674,438.2073,50216.0
2025-05-05 13:25:00,439.01,439.08,438.69,438.89,69219.0,438.2073,438.2772,437.8879,438.0876,69219.0
2025-05-05 13:30:00,438.86,439.02,438.46,438.54,94626.0,438.0576,438.2173,437.6583,437.7382,94626.0
2025-05-05 13:35:00,438.55,438.66,438.4,438.61,83802.0,437.7482,437.858,437.5984,437.8081,83802.0
2025-05-05 13:40:00,438.58,438.74,438.01,438.07,94730.0,437.7781,437.9378,437.2092,437.2691,94730.0
2025-05-05 13:45:00,438.03,438.54,437.97,438.42,64875.0,437.2291,437.7382,437.1692,437.6184,64875.0
2025-05-05 13:50:00,438.4,438.56,438.12,438.14,50541.0,437.5984,437.7582,437.319,437.3389,50541.0
2025-05-05 13:55:00,438.13,438.22,437.91,437.96,77167.0,437.3289,437.4188,437.1093,437.1593,77167.0
2025-05-05 14:00:00,437.97,438.28,437.79,438.21,55930.0,437.1692,437.4787,436.9896,437.4088,55930.0
2025-05-05 14:05:00,438.24,438.74,438.16,438.58,112766.0,437.4387,437.9378,437.3589,437.7781,112766.0
2025-05-05 14:10:00,438.56,438.68,438.39,438.48,100497.0,437.7582,437.8779,437.5885,437.6783,100497.0
2025-05-05 14:15:00,438.5,438.53,438.09,438.1,66169.0,437.6983,437.7282,437.289,437.299,66169.0
2025-05-05 14:20:00,438.11,438.24,437.82,437.98,57343.0,437.309,437.4387,437.0195,437.1792,57343.0
2025-05-05 14:25:00,437.96,438.08,437.75,437.79,67910.0,437.1593,437.279,436.9496,436.9896,67910.0
2025-05-05 14:30:00,437.8,438.0,437.69,437.96,68042.0,436.9995,437.1992,436.8897,437.1593,68042.0
2025-05-05 14:35:00,437.94,438.15,437.8,438.13,51355.0,437.1393,437.3489,436.9995,437.3289,51355.0
2025-05-05 14:40:00,438.15,438.48,438.0,438.47,72114.0,437.3489,437.6783,437.1992,437.6683,72114.0
2025-05-05 14:45:00,438.47,438.65,438.26,438.44,49904.0,437.6683,437.848,437.4587,437.6384,49904.0
2025-05-05 14:50:00,438.43,438.56,438.36,438.36,33623.0,437.6284,437.7582,437.5585,437.5585,33623.0
2025-05-05 14:55:00,438.37,438.37,438.07,438.14,41932.0,437.5685,437.5685,437.2691,437.3389,41932.0
2025-05-05 15:00:00,438.16,438.17,437.65,437.93,56174.0,437.3589,437.3689,436.8498,437.1293,56174.0
2025-05-05 15:05:00,437.93,438.01,437.5,437.52,74884.0,437.1293,437.2092,436.7001,436.7201,74884.0
2025-05-05 15:10:00,437.52,437.57,437.25,437.27,89448.0,436.7201,436.77,436.4506,436.4705,89448.0
2025-05-05 15:15:00,437.27,437.62,437.1,437.16,74807.0,436.4705,436.8199,436.3008,436.3607,74807.0
2025-05-05 15:20:00,437.16,437.42,436.77,436.98,106357.0,436.3607,436.6202,435.9714,436.181,106357.0
2025-05-05 15:25:00,436.92,437.19,436.77,436.85,77091.0,436.1212,436.3907,435.9714,436.0513,77091.0
2025-05-05 15:30:00,436.83,436.93,436.68,436.86,76974.0,436.0313,436.1311,435.8816,436.0613,76974.0
2025-05-05 15:35:00,436.86,437.67,436.82,437.47,92887.0,436.0613,436.8698,436.0213,436.6701,92887.0
2025-05-05 15:40:00,437.47,437.58,436.83,437.03,79852.0,436.6701,436.7799,436.0313,436.231,79852.0
2025-05-05 15:45:00,437.06,437.07,436.49,436.6,121438.0,436.2609,436.2709,435.6919,435.8017,121438.0
2025-05-05 15:50:00,436.59,436.76,434.97,435.47,218515.0,435.7918,435.9614,434.1747,434.6738,218515.0
2025-05-05 15:55:00,435.44,436.43,435.41,436.02,604338.0,434.6439,435.6321,434.6139,435.2228,604338.0
2025-05-06 09:30:00,432.08,433.78,431.17,433.25,703453.0,431.29,432.9869,430.3817,432.4579,703453.0
2025-05-06 09:35:00,433.26,434.5,432.98,434.35,158042.0,432.4678,433.7056,432.1884,433.5559,158042.0
2025-05-06 09:40:00,434.2,435.13,433.64,434.8,179791.0,433.4061,434.3344,432.8472,434.005,179791.0
2025-05-06 09:45:00,434.86,434.98,433.43,433.43,208667.0,434.0649,434.1847,432.6375,432.6375,208667.0
2025-05-06 09:50:00,433.43,433.78,432.99,433.3,108978.0,432.6375,432.9869,432.1983,432.5078,108978.0
2025-05-06 09:55:00,433.22,433.97,433.21,433.54,103694.0,432.4279,433.1765,432.4179,432.7473,103694.0
2025-05-06 10:00:00,433.51,434.0,432.86,433.58,175627.0,432.7174,433.2065,432.0686,432.7873,175627.0
2025-05-06 10:05:00,433.55,433.8,432.84,433.63,124122.0,432.7573,433.0069,432.0486,432.8372,124122.0
2025-05-06 10:10:00,433.57,434.07,432.73,432.79,208294.0,432.7773,433.2764,431.9388,431.9987,208294.0
2025-05-06 10:15:00,432.79,433.82,432.75,433.75,73625.0,431.9987,433.0268,431.9588,432.957,73625.0
2025-05-06 10:20:00,433.82,434.59,433.72,434.35,189059.0,433.0268,433.7954,432.927,433.5559,189059.0
2025-05-06 10:25:00,434.35,434.92,434.34,434.85,96632.0,433.5559,434.1248,433.5459,434.0549,96632.0
2025-05-06 10:30:00,434.89,435.95,434.6,435.75,142201.0,434.0949,435.1529,433.8054,434.9533,142201.0
2025-05-06 10:35:00,435.75,435.79,435.25,435.4,82279.0,434.9533,434.9932,434.4542,434.6039,82279.0
2025-05-06 10:40:00,435.37,435.8,435.13,435.7,76665.0,434.574,435.0032,434.3344,434.9034,76665.0
2025-05-06 10:45:00,435.78,436.19,435.6,435.63,139008.0,434.9832,435.3925,434.8036,434.8335,139008.0
2025-05-06 10:50:00,435.58,435.98,435.26,435.66,67493.0,434.7836,435.1829,434.4642,434.8635,67493.0
2025-05-06 10:55:00,435.66,435.71,435.27,435.67,46561.0,434.8635,434.9134,434.4742,434.8734,46561.0
2025-05-06 11:00:00,435.63,436.34,435.62,436.21,105515.0,434.8335,435.5422,434.8235,435.4125,105515.0
2025-05-06 11:05:00,436.2,436.3,435.4,435.43,62407.0,435.4025,435.5023,434.6039,434.6339,62407.0
2025-05-06 11:10:00,435.5,436.05,435.36,436.0,56452.0,434.7038,435.2527,434.564,435.2028,56452.0
2025-05-06 11:15:00,436.05,436.45,435.71,436.23,57618.0,435.2527,435.652,434.9134,435.4324,57618.0
2025-05-06 11:20:00,436.24,436.35,435.82,436.29,44319.0,435.4424,435.5522,435.0232,435.4923,44319.0
2025-05-06 11:25:00,436.28,436.38,435.77,436.34,37193.0,435.4823,435.5821,434.9733,435.5422,37193.0
2025-05-06 11:30:00,436.31,436.5,435.93,436.5,42318.0,435.5123,435.7019,435.133,435.7019,42318.0
2025-05-06 11:35:00,436.47,436.74,436.27,436.74,87014.0,435.672,435.9415,435.4723,435.9415,87014.0
2025-05-06 11:40:00,436.74,436.75,435.94,436.09,52796.0,435.9415,435.9515,435.1429,435.2927,52796.0
2025-05-06 11:45:00,436.2,436.26,435.89,436.0,33337.0,435.4025,435.4624,435.093,435.2028,33337.0
2025-05-06 11:50:00,436.04,436.09,435.51,435.63,63315.0,435.2428,435.2927,434.7137,434.8335,63315.0
2025-05-06 11:55:00,435.62,436.22,435.61,435.88,37730.0,434.8235,435.4224,434.8136,435.0831,37730.0
2025-05-06 12:00:00,435.89,436.03,435.59,435.91,39562.0,435.093,435.2328,434.7936,435.113,39562.0
2025-05-06 12:05:00,435.87,435.91,435.07,435.26,39192.0,435.0731,435.113,434.2745,434.4642,39192.0
2025-05-06 12:10:00,435.25,437.73,435.19,437.33,108889.0,434.4542,436.9297,434.3943,436.5304,108889.0
2025-05-06 12:15:00,437.37,437.55,436.71,437.32,124629.0,436.5703,436.75,435.9115,436.5204,124629.0
2025-05-06 12:20:00,437.3,437.5,435.53,435.81,70459.0,436.5005,436.7001,434.7337,435.0132,70459.0
2025-05-06 12:25:00,435.84,436.28,435.62,435.97,30665.0,435.0431,435.4823,434.8235,435.1729,30665.0
2025-05-06 12:30:00,435.96,436.5,435.85,436.44,30012.0,435.1629,435.7019,435.0531,435.642,30012.0
2025-05-06 12:35:00,436.44,436.86,436.26,436.5,57225.0,435.642,436.0613,435.4624,435.7019,57225.0
2025-05-06 12:40:00,436.5,436.88,435.85,436.12,41159.0,435.7019,436.0812,435.0531,435.3226,41159.0
2025-05-06 12:45:00,436.03,436.48,435.74,436.33,26373.0,435.2328,435.682,434.9433,435.5322,26373.0
2025-05-06 12:50:00,436.28,436.28,435.67,435.93,37419.0,435.4823,435.4823,434.8734,435.133,37419.0
2025-05-06 12:55:00,435.95,436.0,435.55,435.71,51090.0,435.1529,435.2028,434.7537,434.9134,51090.0
2025-05-06 13:00:00,435.78,436.53,435.58,436.06,72726.0,434.9832,435.7319,434.7836,435.2627,72726.0
2025-05-06 13:05:00,436.05,436.71,436.05,436.54,62151.0,435.2527,435.9115,435.2527,435.7418,62151.0
2025-05-06 13:10:00,436.54,436.61,436.16,436.45,36927.0,435.7418,435.8117,435.3625,435.652,36927.0
2025-05-06 13:15:00,436.48,436.77,436.47,436.68,59606.0,435.682,435.9714,435.672,435.8816,59606.0
2025-05-06 13:20:00,436.68,436.68,435.84,435.91,76345.0,435.8816,435.8816,435.0431,435.113,76345.0
2025-05-06 13:25:00,435.93,436.35,435.67,435.89,93807.0,435.133,435.5522,434.8734,435.093,93807.0
2025-05-06 13:30:00,435.85,436.18,435.8,436.12,27435.0,435.0531,435.3825,435.0032,435.3226,27435.0
2025-05-06 13:35:00,436.13,436.24,435.33,435.34,61229.0,435.3326,435.4424,434.5341,434.544,61229.0
2025-05-06 13:40:00,435.43,435.43,434.46,434.5,95371.0,434.6339,434.6339,433.6657,433.7056,95371.0
2025-05-06 13:45:00,434.58,434.65,434.35,434.58,49236.0,433.7854,433.8553,433.5559,433.7854,49236.0
2025-05-06 13:50:00,434.52,435.05,434.51,434.9,55878.0,433.7255,434.2546,433.7156,434.1048,55878.0
2025-05-06 13:55:00,434.88,434.9,434.56,434.62,35362.0,434.0849,434.1048,433.7655,433.8254,35362.0
2025-05-06 14:00:00,434.61,435.62,434.5,435.23,71148.0,433.8154,434.8235,433.7056,434.4342,71148.0
2025-05-06 14:05:00,435.07,435.14,434.5,434.78,36523.0,434.2745,434.3444,433.7056,433.9851,36523.0
2025-05-06 14:10:00,434.79,434.95,434.43,434.9,36768.0,433.995,434.1548,433.6357,434.1048,36768.0
2025-05-06 14:15:00,434.92,435.48,434.92,435.48,47232.0,434.1248,434.6838,434.1248,434.6838,47232.0
2025-05-06 14:20:00,435.47,435.58,435.2,435.57,44376.0,434.6738,434.7836,434.4043,434.7736,44376.0
2025-05-06 14:25:00,435.52,435.76,435.43,435.75,37006.0,434.7237,434.9633,434.6339,434.9533,37006.0
2025-05-06 14:30:00,435.64,435.81,435.44,435.6,63997.0,434.8435,435.0132,434.6439,434.8036,63997.0
2025-05-06 14:35:00,435.54,435.7,435.15,435.7,52271.0,434.7437,434.9034,434.3544,434.9034,52271.0
2025-05-06 14:40:00,435.69,436.01,435.4,435.4,49646.0,434.8934,435.2128,434.6039,434.6039,49646.0
2025-05-06 14:45:00,435.45,435.68,435.19,435.33,36651.0,434.6538,434.8834,434.3943,434.5341,36651.0
2025-05-06 14:50:00,435.28,435.35,434.77,435.35,28977.0,434.4842,434.554,433.9751,434.554,28977.0
2025-05-06 14:55:00,435.35,435.76,435.25,435.69,30813.0,434.554,434.9633,434.4542,434.8934,30813.0
2025-05-06 15:00:00,435.66,435.72,435.25,435.3,45417.0,434.8635,434.9233,434.4542,434.5041,45417.0
2025-05-06 15:05:00,435.27,435.3,434.56,435.0,81385.0,434.4742,434.5041,433.7655,434.2047,81385.0
2025-05-06 15:10:00,435.0,435.57,434.76,435.52,79287.0,434.2047,434.7736,433.9651,434.7237,79287.0
2025-05-06 15:15:00,435.54,435.72,435.14,435.15,67790.0,434.7437,434.9233,434.3444,434.3544,67790.0
2025-05-06 15:20:00,435.15,435.29,434.96,435.15,38187.0,434.3544,434.4941,434.1647,434.3544,38187.0
2025-05-06 15:25:00,435.19,435.66,435.04,435.48,41338.0,434.3943,434.8635,434.2446,434.6838,41338.0
2025-05-06 15:30:00,435.48,435.77,435.25,435.59,53303.0,434.6838,434.9733,434.4542,434.7936,53303.0
2025-05-06 15:35:00,435.63,435.69,434.94,434.98,57952.0,434.8335,434.8934,434.1448,434.1847,57952.0
2025-05-06 15:40:00,435.02,435.52,434.97,435.49,44469.0,434.2246,434.7237,434.1747,434.6938,44469.0
2025-05-06 15:45:00,435.44,435.71,435.08,435.23,87968.0,434.6439,434.9134,434.2845,434.4342,87968.0
2025-05-06 15:50:00,435.24,435.44,434.51,434.88,141358.0,434.4442,434.6439,433.7156,434.0849,141358.0
2025-05-06 15:55:00,434.87,434.9,433.22,433.29,563156.0,434.0749,434.1048,432.4279,432.4978,563156.0
2025-05-07 09:30:00,434.08,434.42,432.58,434.31,599242.0,433.2863,433.6257,431.7891,433.5159,599242.0
2025-05-07 09:35:00,434.27,434.71,432.83,433.67,218477.0,433.476,433.9152,432.0386,432.8771,218477.0
2025-05-07 09:40:00,433.65,434.52,433.33,433.76,173949.0,432.8571,433.7255,432.5377,432.9669,173949.0
2025-05-07 09:45:00,433.75,434.26,432.33,432.66,226509.0,432.957,433.466,431.5395,431.8689,226509.0
2025-05-07 09:50:00,432.67,433.8,432.45,433.4,160658.0,431.8789,433.0069,431.6593,432.6076,160658.0
2025-05-07 09:55:00,433.44,435.07,433.39,434.6,181504.0,432.6475,434.2745,432.5976,433.8054,181504.0
2025-05-07 10:00:00,434.6,434.75,434.21,434.55,109515.0,433.8054,433.9551,433.4161,433.7555,109515.0
2025-05-07 10:05:00,434.61,434.89,434.04,434.44,90222.0,433.8154,434.0949,433.2464,433.6457,90222.0
2025-05-07 10:10:00,434.43,435.1,434.38,434.75,81696.0,433.6357,434.3045,433.5858,433.9551,81696.0
2025-05-07 10:15:00,434.75,435.25,434.57,434.99,88861.0,433.9551,434.4542,433.7755,434.1947,88861.0
2025-05-07 10:20:00,434.98,435.71,434.53,435.59,142054.0,434.1847,434.9134,433.7355,434.7936,142054.0
2025-05-07 10:25:00,435.59,435.64,435.22,435.32,65540.0,434.7936,434.8435,434.4243,434.5241,65540.0
2025-05-07 10:30:00,435.37,435.52,434.66,435.11,65817.0,434.574,434.7237,433.8653,434.3145,65817.0
2025-05-07 10:35:00,435.12,435.21,434.54,434.75,73431.0,434.3244,434.4143,433.7455,433.9551,73431.0
2025-05-07 10:40:00,434.79,434.88,434.04,434.07,104010.0,433.995,434.0849,433.2464,433.2764,104010.0
2025-05-07 10:45:00,434.08,434.08,432.82,432.92,98777.0,433.2863,433.2863,432.0287,432.1285,98777.0
2025-05-07 10:50:00,432.92,433.13,431.11,431.53,221961.0,432.1285,432.3381,430.3218,430.741,221961.0
2025-05-07 10:55:00,431.52,432.2,431.35,432.0,180903.0,430.731,431.4098,430.5613,431.2102,180903.0
2025-05-07 11:00:00,432.02,432.27,431.27,432.11,170452.0,431.2301,431.4797,430.4815,431.3199,170452.0
2025-05-07 11:05:00,432.08,433.62,431.94,433.62,165845.0,431.29,432.8272,431.1503,432.8272,165845.0
2025-05-07 11:10:00,433.52,434.17,432.74,432.85,237215.0,432.7274,433.3762,431.9488,432.0586,237215.0
2025-05-07 11:15:00,432.88,434.09,432.75,433.96,123534.0,432.0885,433.2963,431.9588,433.1666,123534.0
2025-05-07 11:20:00,433.89,434.54,433.83,434.09,122741.0,433.0967,433.7455,433.0368,433.2963,122741.0
2025-05-07 11:25:00,434.09,434.15,432.98,433.25,109742.0,433.2963,433.3562,432.1884,432.4579,109742.0
2025-05-07 11:30:00,433.25,433.88,433.09,433.6,35125.0,432.4579,433.0867,432.2982,432.8072,35125.0
2025-05-07 11:35:00,433.65,434.26,433.5,433.93,63782.0,432.8571,433.466,432.7074,433.1366,63782.0
2025-05-07 11:40:00,433.96,434.24,433.72,434.14,47452.0,433.1666,433.4461,432.927,433.3462,47452.0
2025-05-07 11:45:00,434.17,434.52,433.11,433.15,80254.0,433.3762,433.7255,432.3181,432.358,80254.0
2025-05-07 11:50:00,433.15,433.71,432.77,433.37,80216.0,432.358,432.917,431.9787,432.5776,80216.0
2025-05-07 11:55:00,433.38,434.0,433.25,433.74,65499.0,432.5876,433.2065,432.4579,432.947,65499.0
2025-05-07 12:00:00,433.68,433.79,433.31,433.64,65446.0,432.8871,432.9969,432.5178,432.8472,65446.0
2025-05-07 12:05:00,433.67,433.92,433.31,433.57,59126.0,432.8771,433.1266,432.5178,432.7773,59126.0
2025-05-07 12:10:00,433.65,434.05,433.54,434.02,38097.0,432.8571,433.2564,432.7473,433.2265,38097.0
2025-05-07 12:15:00,434.07,434.66,433.86,434.66,83014.0,433.2764,433.8653,433.0667,433.8653,83014.0
2025-05-07 12:20:00,434.68,434.72,434.12,434.27,52446.0,433.8853,433.9252,433.3263,433.476,52446.0
2025-05-07 12:25:00,434.27,434.58,434.23,434.31,61699.0,433.476,433.7854,433.4361,433.5159,61699.0
2025-05-07 12:30:00,434.34,434.98,434.28,434.89,44432.0,433.5459,434.1847,433.486,434.0949,44432.0
2025-05-07 12:35:00,434.78,435.07,434.6,435.05,52788.0,433.9851,434.2745,433.8054,434.2546,52788.0
2025-05-07 12:40:00,435.05,435.57,435.05,435.35,39955.0,434.2546,434.7736,434.2546,434.554,39955.0
2025-05-07 12:45:00,435.36,435.55,435.23,435.27,34431.0,434.564,434.7537,434.4342,434.4742,34431.0
2025-05-07 12:50:00,435.29,435.63,435.08,435.56,39283.0,434.4941,434.8335,434.2845,434.7636,39283.0
2025-05-07 12:55:00,435.55,436.08,435.49,435.86,72962.0,434.7537,435.2827,434.6938,435.0631,72962.0
2025-05-07 13:00:00,435.92,436.19,435.77,435.94,84870.0,435.123,435.3925,434.9733,435.1429,84870.0
2025-05-07 13:05:00,435.97,436.14,435.55,435.61,48419.0,435.1729,435.3426,434.7537,434.8136,48419.0
2025-05-07 13:10:00,435.66,436.12,435.66,436.05,26417.0,434.8635,435.3226,434.8635,435.2527,26417.0
2025-05-07 13:15:00,436.07,436.09,435.64,435.64,30753.0,435.2727,435.2927,434.8435,434.8435,30753.0
2025-05-07 13:20:00,435.66,435.76,434.9,435.67,42576.0,434.8635,434.9633,434.1048,434.8734,42576.0
2025-05-07 13:25:00,435.71,435.82,435.61,435.64,26624.0,434.9134,435.0232,434.8136,434.8435,26624.0
2025-05-07 13:30:00,435.64,435.83,435.34,435.44,29642.0,434.8435,435.0331,434.544,434.6439,29642.0
2025-05-07 13:35:00,435.42,435.47,434.86,435.14,39788.0,434.6239,434.6738,434.0649,434.3444,39788.0
2025-05-07 13:40:00,435.14,435.3,434.9,434.91,31995.0,434.3444,434.5041,434.1048,434.1148,31995.0
2025-05-07 13:45:00,434.96,435.03,434.73,434.96,37479.0,434.1647,434.2346,433.9352,434.1647,37479.0
2025-05-07 13:50:00,434.98,435.02,433.91,434.33,84328.0,434.1847,434.2246,433.1167,433.5359,84328.0
2025-05-07 13:55:00,434.34,434.95,433.9,434.65,64125.0,433.5459,434.1548,433.1067,433.8553,64125.0
2025-05-07 14:00:00,434.62,435.49,434.17,434.67,57346.0,433.8254,434.6938,433.3762,433.8753,57346.0
2025-05-07 14:05:00,434.63,434.69,432.25,432.67,125006.0,433.8353,433.8952,431.4597,431.8789,125006.0
2025-05-07 14:10:00,432.71,433.37,432.34,432.67,80360.0,431.9189,432.5776,431.5495,431.8789,80360.0
2025-05-07 14:15:00,432.59,433.05,432.15,433.05,55774.0,431.7991,432.2582,431.3599,432.2582,55774.0
2025-05-07 14:20:00,433.09,433.62,432.73,432.83,47820.0,432.2982,432.8272,431.9388,432.0386,47820.0
2025-05-07 14:25:00,432.92,433.9,432.74,433.48,48496.0,432.1285,433.1067,431.9488,432.6874,48496.0
2025-05-07 14:30:00,433.51,434.5,433.11,434.35,71730.0,432.7174,433.7056,432.3181,433.5559,71730.0
2025-05-07 14:35:00,434.33,435.07,433.82,434.92,90580.0,433.5359,434.2745,433.0268,434.1248,90580.0
2025-05-07 14:40:00,434.85,435.33,434.38,434.57,57135.0,434.0549,434.5341,433.5858,433.7755,57135.0
2025-05-07 14:45:00,434.57,434.86,432.98,433.54,68967.0,433.7755,434.0649,432.1884,432.7473,68967.0
2025-05-07 14:50:00,433.61,433.9,433.02,433.75,54433.0,432.8172,433.1067,432.2283,432.957,54433.0
2025-05-07 14:55:00,433.87,436.25,433.8,436.13,137660.0,433.0767,435.4524,433.0069,435.3326,137660.0
2025-05-07 15:00:00,436.13,436.13,435.31,435.93,51975.0,435.3326,435.3326,434.5141,435.133,51975.0
2025-05-07 15:05:00,435.86,436.33,435.34,436.15,66645.0,435.0631,435.5322,434.544,435.3526,66645.0
2025-05-07 15:10:00,436.14,436.2,434.88,435.59,61485.0,435.3426,435.4025,434.0849,434.7936,61485.0
2025-05-07 15:15:00,435.7,435.92,434.91,435.92,63019.0,434.9034,435.123,434.1148,435.123,63019.0
2025-05-07 15:20:00,435.95,435.95,435.08,435.15,61623.0,435.1529,435.1529,434.2845,434.3544,61623.0
2025-05-07 15:25:00,435.1,435.1,433.69,433.83,66024.0,434.3045,434.3045,432.8971,433.0368,66024.0
2025-05-07 15:30:00,433.92,434.5,433.67,433.69,55491.0,433.1266,433.7056,432.8771,432.8971,55491.0
2025-05-07 15:35:00,433.8,434.85,433.74,434.4,65849.0,433.0069,434.0549,432.947,433.6058,65849.0
2025-05-07 15:40:00,434.39,438.12,434.24,436.48,278331.0,433.5958,437.319,433.4461,435.682,278331.0
2025-05-07 15:45:00,436.51,437.25,434.74,434.74,129397.0,435.7119,436.4506,433.9451,433.9451,129397.0
2025-05-07 15:50:00,434.67,435.22,433.06,433.46,196357.0,433.8753,434.4243,432.2682,432.6675,196357.0
2025-05-07 15:55:00,433.43,434.28,433.0,433.49,737383.0,432.6375,433.486,432.2083,432.6974,737383.0
2025-05-08 09:30:00,437.94,441.1,437.62,439.27,1014289.0,437.1393,440.2935,436.8199,438.4669,1014289.0
2025-05-08 09:35:00,439.27,440.24,438.01,438.13,211241.0,438.4669,439.4351,437.2092,437.3289,211241.0
2025-05-08 09:40:00,438.16,439.62,438.16,438.55,258581.0,437.3589,438.8162,437.3589,437.7482,258581.0
2025-05-08 09:45:00,438.6,438.6,436.69,436.99,220118.0,437.7981,437.7981,435.8916,436.191,220118.0
2025-05-08 09:50:00,437.04,437.94,436.91,437.73,93503.0,436.2409,437.1393,436.1112,436.9297,93503.0
2025-05-08 09:55:00,437.66,438.8,437.65,438.01,134244.0,436.8598,437.9977,436.8498,437.2092,134244.0
2025-05-08 10:00:00,437.97,438.67,437.85,438.08,112604.0,437.1692,437.868,437.0495,437.279,112604.0
2025-05-08 10:05:00,438.04,438.06,436.96,437.66,82611.0,437.2391,437.2591,436.1611,436.8598,82611.0
2025-05-08 10:10:00,437.46,437.46,436.5,436.99,66829.0,436.6602,436.6602,435.7019,436.191,66829.0
2025-05-08 10:15:00,436.93,437.59,436.93,437.45,63372.0,436.1311,436.7899,436.1311,436.6502,63372.0
2025-05-08 10:20:00,437.43,438.18,436.91,437.33,108441.0,436.6302,437.3789,436.1112,436.5304,108441.0
2025-05-08 10:25:00,437.28,437.83,437.28,437.74,65131.0,436.4805,437.0295,436.4805,436.9397,65131.0
2025-05-08 10:30:00,437.77,438.21,437.44,437.78,63371.0,436.9696,437.4088,436.6402,436.9796,63371.0
2025-05-08 10:35:00,437.78,438.06,436.94,437.42,88502.0,436.9796,437.2591,436.1411,436.6202,88502.0
2025-05-08 10:40:00,437.37,437.99,437.19,437.84,50497.0,436.5703,437.1892,436.3907,437.0395,50497.0
2025-05-08 10:45:00,437.87,437.88,436.62,436.99,60954.0,437.0694,437.0794,435.8217,436.191,60954.0
2025-05-08 10:50:00,436.97,437.66,435.66,436.38,103574.0,436.1711,436.8598,434.8635,435.5821,103574.0
2025-05-08 10:55:00,436.31,437.18,435.66,437.0,108192.0,435.5123,436.3807,434.8635,436.201,108192.0
2025-05-08 11:00:00,436.94,437.39,436.25,436.37,81693.0,436.1411,436.5903,435.4524,435.5722,81693.0
2025-05-08 11:05:00,436.27,437.43,436.16,437.43,31284.0,435.4723,436.6302,435.3625,436.6302,31284.0
2025-05-08 11:10:00,437.4,438.15,437.33,438.09,56067.0,436.6003,437.3489,436.5304,437.289,56067.0
2025-05-08 11:15:00,438.12,438.56,438.02,438.47,69850.0,437.319,437.7582,437.2191,437.6683,69850.0
2025-05-08 11:20:00,438.48,439.83,438.41,439.76,240598.0,437.6783,439.0258,437.6084,438.956,240598.0
2025-05-08 11:25:00,439.83,440.97,439.56,439.89,207069.0,439.0258,440.1638,438.7563,439.0857,207069.0
2025-05-08 11:30:00,439.96,440.75,439.46,440.65,114474.0,439.1556,439.9442,438.6565,439.8443,114474.0
2025-05-08 11:35:00,440.65,441.67,440.6,441.58,174477.0,439.8443,440.8625,439.7944,440.7726,174477.0
2025-05-08 11:40:00,441.65,443.37,441.64,443.2,381478.0,440.8425,442.5594,440.8325,442.3897,381478.0
2025-05-08 11:45:00,443.25,443.49,442.5,442.65,189174.0,442.4396,442.6791,441.691,441.8407,189174.0
2025-05-08 11:50:00,442.64,442.9,441.89,442.22,148093.0,441.8307,442.0902,441.0821,441.4115,148093.0
2025-05-08 11:55:00,442.2,442.27,441.65,441.79,62644.0,441.3915,441.4614,440.8425,440.9823,62644.0
2025-05-08 12:00:00,441.74,442.35,441.7,442.14,105984.0,440.9323,441.5412,440.8924,441.3316,105984.0
2025-05-08 12:05:00,442.1,442.67,442.1,442.67,102502.0,441.2917,441.8606,441.2917,441.8606,102502.0
2025-05-08 12:10:00,442.7,442.88,442.15,442.35,78257.0,441.8906,442.0703,441.3416,441.5412,78257.0
2025-05-08 12:15:00,442.35,442.79,442.2,442.38,121924.0,441.5412,441.9804,441.3915,441.5712,121924.0
2025-05-08 12:20:00,442.41,442.59,442.2,442.5,146349.0,441.6011,441.7808,441.3915,441.691,146349.0
2025-05-08 12:25:00,442.47,442.64,441.92,441.99,86341.0,441.661,441.8307,441.112,441.1819,86341.0
2025-05-08 12:30:00,442.06,442.59,441.81,442.17,61438.0,441.2518,441.7808,441.0022,441.3616,61438.0
2025-05-08 12:35:00,442.17,442.83,442.17,442.83,56877.0,441.3616,442.0203,441.3616,442.0203,56877.0
2025-05-08 12:40:00,442.81,443.45,442.7,443.31,119407.0,442.0004,442.6392,441.8906,442.4995,119407.0
2025-05-08 12:45:00,443.24,443.27,442.76,442.95,69484.0,442.4296,442.4595,441.9505,442.1401,69484.0
2025-05-08 12:50:00,442.91,443.21,442.73,443.08,75366.0,442.1002,442.3997,441.9205,442.2699,75366.0
2025-05-08 12:55:00,443.06,443.13,442.91,443.06,52421.0,442.2499,442.3198,442.1002,442.2499,52421.0
2025-05-08 13:00:00,443.07,443.21,442.51,442.64,68992.0,442.2599,442.3997,441.7009,441.8307,68992.0
2025-05-08 13:05:00,442.64,442.99,442.52,442.64,61871.0,441.8307,442.1801,441.7109,441.8307,61871.0
2025-05-08 13:10:00,442.67,442.91,442.58,442.91,72735.0,441.8606,442.1002,441.7708,442.1002,72735.0
2025-05-08 13:15:00,442.97,443.11,442.75,442.96,61348.0,442.1601,442.2998,441.9405,442.1501,61348.0
2025-05-08 13:20:00,442.97,443.48,442.65,443.43,72796.0,442.1601,442.6692,441.8407,442.6193,72796.0
2025-05-08 13:25:00,443.42,443.67,443.24,443.54,79551.0,442.6093,442.8588,442.4296,442.7291,79551.0
2025-05-08 13:30:00,443.54,443.57,443.14,443.34,99423.0,442.7291,442.759,442.3298,442.5294,99423.0
2025-05-08 13:35:00,443.33,443.59,443.0,443.07,104592.0,442.5194,442.779,442.19,442.2599,104592.0
2025-05-08 13:40:00,443.05,443.14,442.5,442.7,61485.0,442.2399,442.3298,441.691,441.8906,61485.0
2025-05-08 13:45:00,442.75,442.77,442.22,442.28,46953.0,441.9405,441.9605,441.4115,441.4714,46953.0
2025-05-08 13:50:00,442.3,442.56,442.07,442.5,55672.0,441.4913,441.7508,441.2617,441.691,55672.0
2025-05-08 13:55:00,442.5,442.54,441.8,442.0,101557.0,441.691,441.7309,440.9922,441.1919,101557.0
2025-05-08 14:00:00,442.04,442.32,441.92,442.2,44401.0,441.2318,441.5113,441.112,441.3915,44401.0
2025-05-08 14:05:00,442.21,442.67,442.02,442.6,80462.0,441.4015,441.8606,441.2118,441.7908,80462.0
2025-05-08 14:10:00,442.64,442.99,442.35,442.66,82783.0,441.8307,442.1801,441.5412,441.8507,82783.0
2025-05-08 14:15:00,442.63,442.83,442.44,442.55,67214.0,441.8207,442.0203,441.6311,441.7409,67214.0
2025-05-08 14:20:00,442.53,442.84,442.23,442.46,58280.0,441.7209,442.0303,441.4214,441.651,58280.0
2025-05-08 14:25:00,442.48,442.75,442.29,442.33,37906.0,441.671,441.9405,441.4813,441.5213,37906.0
2025-05-08 14:30:00,442.26,442.9,442.24,442.82,46525.0,441.4514,442.0902,441.4314,442.0104,46525.0
2025-05-08 14:35:00,442.83,443.36,442.83,443.23,88715.0,442.0203,442.5494,442.0203,442.4196,88715.0
2025-05-08 14:40:00,443.23,443.38,442.97,443.18,39235.0,442.4196,442.5693,442.1601,442.3697,39235.0
2025-05-08 14:45:00,443.14,443.18,442.74,442.83,52134.0,442.3298,442.3697,441.9305,442.0203,52134.0
2025-05-08 14:50:00,442.79,442.94,442.48,442.67,42746.0,441.9804,442.1301,441.671,441.8606,42746.0
2025-05-08 14:55:00,442.59,442.65,442.08,442.08,34227.0,441.7808,441.8407,441.2717,441.2717,34227.0
2025-05-08 15:00:00,442.08,442.28,441.52,442.22,83255.0,441.2717,441.4714,440.7127,441.4115,83255.0
2025-05-08 15:05:00,442.18,442.24,441.27,441.38,80068.0,441.3715,441.4314,440.4632,440.573,80068.0
2025-05-08 15:10:00,441.38,441.91,441.23,441.83,104189.0,440.573,441.102,440.4233,441.0222,104189.0
2025-05-08 15:15:00,441.81,442.24,441.6,442.19,94105.0,441.0022,441.4314,440.7926,441.3815,94105.0
2025-05-08 15:20:00,442.19,442.9,441.95,442.43,126603.0,441.3815,442.0902,441.142,441.6211,126603.0
2025-05-08 15:25:00,442.43,442.71,442.03,442.12,97217.0,441.6211,441.9006,441.2218,441.3116,97217.0
2025-05-08 15:30:00,442.14,442.18,441.07,441.21,113964.0,441.3316,441.3715,440.2636,440.4033,113964.0
2025-05-08 15:35:00,441.25,441.27,440.14,440.19,151507.0,440.4432,440.4632,439.3353,439.3852,151507.0
2025-05-08 15:40:00,440.14,440.41,439.86,440.21,112015.0,439.3353,439.6048,439.0558,439.4051,112015.0
2025-05-08 15:45:00,440.19,440.37,439.64,440.02,112044.0,439.3852,439.5648,438.8362,439.2155,112044.0
2025-05-08 15:50:00,440.06,440.21,438.73,438.8,223185.0,439.2554,439.4051,437.9278,437.9977,223185.0
2025-05-08 15:55:00,438.85,438.98,437.67,438.24,869736.0,438.0476,438.1774,436.8698,437.4387,869736.0
2025-05-09 09:30:00,440.18,440.74,438.89,439.15,412549.0,439.3752,439.9342,438.0876,438.3471,412549.0
2025-05-09 09:35:00,439.1,440.08,439.05,439.38,97683.0,438.2972,439.2754,438.2473,438.5767,97683.0
2025-05-09 09:40:00,439.38,439.4,438.45,438.61,103850.0,438.5767,438.5966,437.6484,437.8081,103850.0
2025-05-09 09:45:00,438.7,438.88,438.22,438.77,114639.0,437.8979,438.0776,437.4188,437.9678,114639.0
2025-05-09 09:50:00,438.77,438.87,437.76,438.2,95542.0,437.9678,438.0676,436.9596,437.3988,95542.0
2025-05-09 09:55:00,438.15,439.15,438.14,439.1,91923.0,437.3489,438.3471,437.3389,438.2972,91923.0
2025-05-09 10:00:00,439.1,439.24,438.89,439.07,72164.0,438.2972,438.4369,438.0876,438.2672,72164.0
2025-05-09 10:05:00,439.09,439.11,438.41,438.78,63727.0,438.2872,438.3072,437.6084,437.9778,63727.0
2025-05-09 10:10:00,438.74,439.01,438.55,438.97,50381.0,437.9378,438.2073,437.7482,438.1674,50381.0
2025-05-09 10:15:00,438.92,438.97,437.98,438.05,79097.0,438.1175,438.1674,437.1792,437.2491,79097.0
2025-05-09 10:20:00,438.06,438.38,437.83,438.16,96509.0,437.2591,437.5785,437.0295,437.3589,96509.0
2025-05-09 10:25:00,438.19,438.47,436.89,437.3,121149.0,437.3888,437.6683,436.0912,436.5005,121149.0
2025-05-09 10:30:00,437.31,437.83,436.97,436.99,79585.0,436.5104,437.0295,436.1711,436.191,79585.0
2025-05-09 10:35:00,436.98,437.11,436.39,436.77,94520.0,436.181,436.3108,435.5921,435.9714,94520.0
2025-05-09 10:40:00,436.77,437.41,436.24,437.31,80835.0,435.9714,436.6103,435.4424,436.5104,80835.0
2025-05-09 10:45:00,437.33,437.43,436.86,437.1,53003.0,436.5304,436.6302,436.0613,436.3008,53003.0
2025-05-09 10:50:00,437.1,437.12,436.35,436.69,97605.0,436.3008,436.3208,435.5522,435.8916,97605.0
2025-05-09 10:55:00,436.74,437.48,436.67,437.48,58359.0,435.9415,436.6801,435.8716,436.6801,58359.0
2025-05-09 11:00:00,437.42,437.87,437.21,437.7,46319.0,436.6202,437.0694,436.4106,436.8997,46319.0
2025-05-09 11:05:00,437.72,437.93,437.58,437.75,53939.0,436.9197,437.1293,436.7799,436.9496,53939.0
2025-05-09 11:10:00,437.66,437.74,436.92,437.44,48772.0,436.8598,436.9397,436.1212,436.6402,48772.0
2025-05-09 11:15:00,437.52,437.72,437.29,437.39,29959.0,436.7201,436.9197,436.4905,436.5903,29959.0
2025-05-09 11:20:00,437.34,437.39,436.75,436.99,52495.0,436.5404,436.5903,435.9515,436.191,52495.0
2025-05-09 11:25:00,436.89,437.59,436.88,437.39,73086.0,436.0912,436.7899,436.0812,436.5903,73086.0
2025-05-09 11:30:00,437.3,437.53,436.7,437.53,54579.0,436.5005,436.73,435.9016,436.73,54579.0
2025-05-09 11:35:00,437.55,437.73,436.61,436.63,121215.0,436.75,436.9297,435.8117,435.8317,121215.0
2025-05-09 11:40:00,436.61,436.99,436.46,436.94,57633.0,435.8117,436.191,435.662,436.1411,57633.0
2025-05-09 11:45:00,436.99,437.29,436.82,437.01,72249.0,436.191,436.4905,436.0213,436.211,72249.0
2025-05-09 11:50:00,437.03,437.5,436.88,437.29,41084.0,436.231,436.7001,436.0812,436.4905,41084.0
2025-05-09 11:55:00,437.29,437.76,437.18,437.75,59453.0,436.4905,436.9596,436.3807,436.9496,59453.0
2025-05-09 12:00:00,437.72,437.75,436.76,436.77,39444.0,436.9197,436.9496,435.9614,435.9714,39444.0
2025-05-09 12:05:00,436.76,437.16,436.49,436.5,37383.0,435.9614,436.3607,435.6919,435.7019,37383.0
2025-05-09 12:10:00,436.53,436.66,435.88,436.65,77721.0,435.7319,435.8616,435.0831,435.8516,77721.0
2025-05-09 12:15:00,436.71,436.88,436.4,436.43,53313.0,435.9115,436.0812,435.6021,435.6321,53313.0
2025-05-09 12:20:00,436.48,436.65,436.39,436.62,26953.0,435.682,435.8516,435.5921,435.8217,26953.0
2025-05-09 12:25:00,436.53,436.65,436.33,436.45,58535.0,435.7319,435.8516,435.5322,435.652,58535.0
2025-05-09 12:30:00,436.38,436.57,436.22,436.5,28476.0,435.5821,435.7718,435.4224,435.7019,28476.0
2025-05-09 12:35:00,436.51,437.04,436.51,436.82,41644.0,435.7119,436.2409,435.7119,436.0213,41644.0
2025-05-09 12:40:00,436.77,437.0,436.68,436.74,33064.0,435.9714,436.201,435.8816,435.9415,33064.0
2025-05-09 12:45:00,436.7,436.78,436.22,436.41,46101.0,435.9016,435.9814,435.4224,435.6121,46101.0
2025-05-09 12:50:00,436.41,437.09,436.4,437.06,39683.0,435.6121,436.2908,435.6021,436.2609,39683.0
2025-05-09 12:55:00,437.08,437.23,436.77,436.82,30194.0,436.2809,436.4306,435.9714,436.0213,30194.0
2025-05-09 13:00:00,436.81,437.09,436.76,436.76,26683.0,436.0114,436.2908,435.9614,435.9614,26683.0
2025-05-09 13:05:00,436.81,436.84,436.41,436.75,30482.0,436.0114,436.0413,435.6121,435.9515,30482.0
2025-05-09 13:10:00,436.76,437.17,436.58,436.7,28012.0,435.9614,436.3707,435.7818,435.9016,28012.0
2025-05-09 13:15:00,436.62,437.23,436.62,437.08,26112.0,435.8217,436.4306,435.8217,436.2809,26112.0
2025-05-09 13:20:00,437.07,437.29,436.13,437.06,91247.0,436.2709,436.4905,435.3326,436.2609,91247.0
2025-05-09 13:25:00,437.0,437.25,436.77,436.78,41204.0,436.201,436.4506,435.9714,435.9814,41204.0
2025-05-09 13:30:00,436.8,436.94,436.4,436.64,53311.0,436.0014,436.1411,435.6021,435.8417,53311.0
2025-05-09 13:35:00,436.69,436.91,436.53,436.75,39567.0,435.8916,436.1112,435.7319,435.9515,39567.0
2025-05-09 13:40:00,436.77,437.46,436.61,437.38,65915.0,435.9714,436.6602,435.8117,436.5803,65915.0
2025-05-09 13:45:00,437.38,437.57,437.31,437.5,53218.0,436.5803,436.77,436.5104,436.7001,53218.0
2025-05-09 13:50:00,437.49,437.74,437.19,437.62,30309.0,436.6901,436.9397,436.3907,436.8199,30309.0
2025-05-09 13:55:00,437.67,438.0,437.57,437.91,55624.0,436.8698,437.1992,436.77,437.1093,55624.0
2025-05-09 14:00:00,437.9,438.1,437.8,437.8,45515.0,437.0994,437.299,436.9995,436.9995,45515.0
2025-05-09 14:05:00,437.8,438.01,437.56,437.64,52093.0,436.9995,437.2092,436.76,436.8398,52093.0
2025-05-09 14:10:00,437.65,437.81,437.49,437.78,38686.0,436.8498,437.0095,436.6901,436.9796,38686.0
2025-05-09 14:15:00,437.76,438.17,437.38,438.0,108264.0,436.9596,437.3689,436.5803,437.1992,108264.0
2025-05-09 14:20:00,437.98,438.21,437.8,438.0,45627.0,437.1792,437.4088,436.9995,437.1992,45627.0
2025-05-09 14:25:00,438.0,438.06,437.76,437.92,51594.0,437.1992,437.2591,436.9596,437.1193,51594.0
2025-05-09 14:30:00,437.89,438.36,437.83,438.29,71191.0,437.0894,437.5585,437.0295,437.4887,71191.0
2025-05-09 14:35:00,438.29,438.38,438.0,438.1,38173.0,437.4887,437.5785,437.1992,437.299,38173.0
2025-05-09 14:40:00,438.13,438.38,438.07,438.34,50005.0,437.3289,437.5785,437.2691,437.5386,50005.0
2025-05-09 14:45:00,438.37,438.94,438.34,438.8,113043.0,437.5685,438.1375,437.5386,437.9977,113043.0
2025-05-09 14:50:00,438.8,439.11,438.42,438.8,58442.0,437.9977,438.3072,437.6184,437.9977,58442.0
2025-05-09 14:55:00,438.81,438.97,438.7,438.77,52796.0,438.0077,438.1674,437.8979,437.9678,52796.0
2025-05-09 15:00:00,438.81,439.39,438.8,439.38,66140.0,438.0077,438.5866,437.9977,438.5767,66140.0
2025-05-09 15:05:00,439.39,439.55,439.14,439.42,195046.0,438.5866,438.7463,438.3371,438.6166,195046.0
2025-05-09 15:10:00,439.45,439.72,439.07,439.26,85813.0,438.6465,438.916,438.2672,438.4569,85813.0
2025-05-09 15:15:00,439.25,439.47,439.1,439.38,42157.0,438.4469,438.6665,438.2972,438.5767,42157.0
2025-05-09 15:20:00,439.4,439.49,438.92,439.12,48913.0,438.5966,438.6865,438.1175,438.3171,48913.0
2025-05-09 15:25:00,439.17,439.32,438.89,439.04,47645.0,438.367,438.5168,438.0876,438.2373,47645.0
2025-05-09 15:30:00,439.11,439.4,438.55,439.33,98893.0,438.3072,438.5966,437.7482,438.5267,98893.0
2025-05-09 15:35:00,439.29,439.42,438.73,438.91,52957.0,438.4868,438.6166,437.9278,438.1075,52957.0
2025-05-09 15:40:00,438.9,439.15,438.79,439.1,62410.0,438.0975,438.3471,437.9877,438.2972,62410.0
2025-05-09 15:45:00,439.09,439.16,438.49,438.94,59377.0,438.2872,438.3571,437.6883,438.1375,59377.0
2025-05-09 15:50:00,439.03,439.51,438.92,439.15,201457.0,438.2273,438.7064,438.1175,438.3471,201457.0
2025-05-09 15:55:00,439.19,439.25,438.43,438.85,389991.0,438.387,438.4469,437.6284,438.0476,389991.0
2025-05-12 09:30:00,445.78,446.04,442.09,442.36,1020100.0,444.965,445.2245,441.2817,441.5512,1020100.0
2025-05-12 09:35:00,442.36,442.66,440.56,442.23,422908.0,441.5512,441.8507,439.7545,441.4214,422908.0
2025-05-12 09:40:00,442.17,442.5,441.07,441.59,317615.0,441.3616,441.691,440.2636,440.7826,317615.0
2025-05-12 09:45:00,441.58,442.08,440.83,441.54,407900.0,440.7726,441.2717,440.024,440.7327,407900.0
2025-05-12 09:50:00,441.54,441.91,440.41,441.52,444115.0,440.7327,441.102,439.6048,440.7127,444115.0
2025-05-12 09:55:00,441.46,441.67,440.15,441.08,272507.0,440.6529,440.8625,439.3452,440.2735,272507.0
2025-05-12 10:00:00,441.09,441.24,439.78,440.94,226763.0,440.2835,440.4333,438.9759,440.1338,226763.0
2025-05-12 10:05:00,440.88,442.28,440.87,442.13,280095.0,440.0739,441.4714,440.0639,441.3216,280095.0
2025-05-12 10:10:00,442.12,444.13,441.98,444.0,250577.0,441.3116,443.318,441.1719,443.1882,250577.0
2025-05-12 10:15:00,444.0,444.3,443.22,443.32,176200.0,443.1882,443.4877,442.4096,442.5095,176200.0
2025-05-12 10:20:00,443.32,444.44,442.86,444.33,136575.0,442.5095,443.6274,442.0503,443.5176,136575.0
2025-05-12 10:25:00,444.38,444.63,443.41,443.93,192308.0,443.5675,443.8171,442.5993,443.1183,192308.0
2025-05-12 10:30:00,443.95,443.98,443.13,443.24,229714.0,443.1383,443.1682,442.3198,442.4296,229714.0
2025-05-12 10:35:00,443.22,443.6,442.59,442.7,106287.0,442.4096,442.7889,441.7808,441.8906,106287.0
2025-05-12 10:40:00,442.69,443.48,442.67,443.4,96707.0,441.8806,442.6692,441.8606,442.5893,96707.0
2025-05-12 10:45:00,443.39,444.19,443.27,443.84,143720.0,442.5793,443.3779,442.4595,443.0285,143720.0
2025-05-12 10:50:00,443.81,444.42,443.51,444.35,66592.0,442.9986,443.6074,442.6991,443.5376,66592.0
2025-05-12 10:55:00,444.36,444.41,443.78,443.84,75423.0,443.5476,443.5975,442.9686,443.0285,75423.0
2025-05-12 11:00:00,443.88,444.36,443.77,444.18,81071.0,443.0684,443.5476,442.9586,443.3679,81071.0
2025-05-12 11:05:00,444.15,444.24,443.18,443.59,77121.0,443.3379,443.4278,442.3697,442.779,77121.0
2025-05-12 11:10:00,443.51,443.7,443.23,443.4,79662.0,442.6991,442.8888,442.4196,442.5893,79662.0
2025-05-12 11:15:00,443.4,443.47,442.87,443.08,48020.0,442.5893,442.6592,442.0603,442.2699,48020.0
2025-05-12 11:20:00,443.08,443.17,442.46,442.81,124913.0,442.2699,442.3597,441.651,442.0004,124913.0
2025-05-12 11:25:00,442.84,443.77,442.83,443.75,79596.0,442.0303,442.9586,442.0203,442.9387,79596.0
2025-05-12 11:30:00,443.76,443.94,443.61,443.74,54001.0,442.9486,443.1283,442.7989,442.9287,54001.0
2025-05-12 11:35:00,443.76,444.16,443.29,443.42,62803.0,442.9486,443.3479,442.4795,442.6093,62803.0
2025-05-12 11:40:00,443.42,443.51,443.11,443.33,61237.0,442.6093,442.6991,442.2998,442.5194,61237.0
2025-05-12 11:45:00,443.28,443.95,443.13,443.38,117508.0,442.4695,443.1383,442.3198,442.5693,117508.0
2025-05-12 11:50:00,443.4,443.55,442.89,443.26,64925.0,442.5893,442.739,442.0802,442.4496,64925.0
2025-05-12 11:55:00,443.25,443.59,443.13,443.35,76256.0,442.4396,442.779,442.3198,442.5394,76256.0
2025-05-12 12:00:00,443.35,443.38,442.67,442.86,44274.0,442.5394,442.5693,441.8606,442.0503,44274.0
2025-05-12 12:05:00,442.93,443.41,442.87,443.41,78690.0,442.1202,442.5993,442.0603,442.5993,78690.0
2025-05-12 12:10:00,443.42,443.6,443.1,443.57,72104.0,442.6093,442.7889,442.2899,442.759,72104.0
2025-05-12 12:15:00,443.55,443.79,443.19,443.44,49237.0,442.739,442.9786,442.3797,442.6292,49237.0
2025-05-12 12:20:00,443.47,444.3,443.45,444.3,89288.0,442.6592,443.4877,442.6392,443.4877,89288.0
2025-05-12 12:25:00,444.25,444.3,443.95,444.0,37928.0,443.4378,443.4877,443.1383,443.1882,37928.0
2025-05-12 12:30:00,443.96,444.4,443.78,444.3,51974.0,443.1483,443.5875,442.9686,443.4877,51974.0
2025-05-12 12:35:00,444.3,444.43,444.01,444.04,60886.0,443.4877,443.6174,443.1982,443.2281,60886.0
2025-05-12 12:40:00,444.06,444.65,444.0,444.56,135965.0,443.2481,443.837,443.1882,443.7472,135965.0
2025-05-12 12:45:00,444.62,445.47,444.58,445.36,123514.0,443.8071,444.6555,443.7671,444.5457,123514.0
2025-05-12 12:50:00,445.4,445.7,445.17,445.39,56812.0,444.5857,444.8851,444.3561,444.5757,56812.0
2025-05-12 12:55:00,445.41,445.85,445.1,445.67,99699.0,444.5956,445.0348,444.2862,444.8552,99699.0
2025-05-12 13:00:00,445.67,446.13,445.49,446.11,119728.0,444.8552,445.3143,444.6755,445.2944,119728.0
2025-05-12 13:05:00,446.11,446.91,446.01,446.79,148796.0,445.2944,446.0929,445.1945,445.9731,148796.0
2025-05-12 13:10:00,446.79,447.16,446.6,446.83,143850.0,445.9731,446.3424,445.7835,446.013,143850.0
2025-05-12 13:15:00,446.88,446.94,446.7,446.74,57418.0,446.0629,446.1228,445.8833,445.9232,57418.0
2025-05-12 13:20:00,446.75,446.79,446.21,446.35,58080.0,445.9332,445.9731,445.3942,445.5339,58080.0
2025-05-12 13:25:00,446.35,446.65,446.21,446.32,55244.0,445.5339,445.8334,445.3942,445.504,55244.0
2025-05-12 13:30:00,446.33,446.88,446.32,446.58,57479.0,445.514,446.0629,445.504,445.7635,57479.0
2025-05-12 13:35:00,446.58,446.85,446.4,446.81,55344.0,445.7635,446.033,445.5838,445.9931,55344.0
2025-05-12 13:40:00,446.81,446.81,446.44,446.52,42808.0,445.9931,445.9931,445.6237,445.7036,42808.0
2025-05-12 13:45:00,446.53,446.99,446.53,446.71,63198.0,445.7136,446.1727,445.7136,445.8933,63198.0
2025-05-12 13:50:00,446.72,447.35,446.68,447.28,54890.0,445.9032,446.5321,445.8633,446.4622,54890.0
2025-05-12 13:55:00,447.29,447.34,446.93,446.99,77771.0,446.4722,446.5221,446.1129,446.1727,77771.0
2025-05-12 14:00:00,446.97,447.17,446.95,446.98,57375.0,446.1528,446.3524,446.1328,446.1628,57375.0
2025-05-12 14:05:00,446.98,447.01,446.45,446.74,72073.0,446.1628,446.1927,445.6337,445.9232,72073.0
2025-05-12 14:10:00,446.72,446.92,446.36,446.92,50107.0,445.9032,446.1029,445.5439,446.1029,50107.0
2025-05-12 14:15:00,446.89,447.45,446.85,447.43,61057.0,446.0729,446.6319,446.033,446.6119,61057.0
2025-05-12 14:20:00,447.41,447.71,447.41,447.58,100847.0,446.592,446.8914,446.592,446.7617,100847.0
2025-05-12 14:25:00,447.63,448.09,447.56,447.94,158238.0,446.8116,447.2707,446.7417,447.121,158238.0
2025-05-12 14:30:00,447.93,448.22,447.91,448.15,100502.0,447.111,447.4005,447.0911,447.3306,100502.0
2025-05-12 14:35:00,448.13,448.41,447.99,448.16,67901.0,447.3107,447.5901,447.1709,447.3406,67901.0
2025-05-12 14:40:00,448.16,448.3,447.76,447.83,65921.0,447.3406,447.4803,446.9413,447.0112,65921.0
2025-05-12 14:45:00,447.82,448.03,447.5,447.55,56967.0,447.0012,447.2108,446.6818,446.7317,56967.0
2025-05-12 14:50:00,447.52,447.62,447.21,447.26,65359.0,446.7018,446.8016,446.3923,446.4422,65359.0
2025-05-12 14:55:00,447.25,447.41,447.13,447.19,61280.0,446.4323,446.592,446.3125,446.3724,61280.0
2025-05-12 15:00:00,447.23,447.33,446.96,447.32,68398.0,446.4123,446.5121,446.1428,446.5021,68398.0
2025-05-12 15:05:00,447.31,447.48,447.15,447.19,53591.0,446.4922,446.6618,446.3325,446.3724,53591.0
2025-05-12 15:10:00,447.18,447.25,447.01,447.16,79067.0,446.3624,446.4323,446.1927,446.3424,79067.0
2025-05-12 15:15:00,447.13,447.74,447.04,447.56,99605.0,446.3125,446.9214,446.2227,446.7417,99605.0
2025-05-12 15:20:00,447.56,447.59,447.0,447.04,54587.0,446.7417,446.7716,446.1827,446.2227,54587.0
2025-05-12 15:25:00,447.07,447.09,446.67,447.0,78001.0,446.2526,446.2726,445.8533,446.1827,78001.0
2025-05-12 15:30:00,447.02,447.44,446.93,447.3,80671.0,446.2027,446.6219,446.1129,446.4822,80671.0
2025-05-12 15:35:00,447.26,447.38,446.87,446.94,114757.0,446.4422,446.562,446.053,446.1228,114757.0
2025-05-12 15:40:00,446.94,447.04,446.58,446.82,87168.0,446.1228,446.2227,445.7635,446.0031,87168.0
2025-05-12 15:45:00,446.85,446.98,445.85,446.89,169874.0,446.033,446.1628,445.0348,446.0729,169874.0
2025-05-12 15:50:00,446.9,449.37,446.9,448.15,411283.0,446.0829,448.5484,446.0829,447.3306,411283.0
2025-05-12 15:55:00,448.11,449.3,447.93,449.16,1009383.0,447.2907,448.4785,447.111,448.3388,1009383.0
2025-05-13 09:30:00,447.85,447.99,445.36,447.51,815231.0,447.0312,447.1709,444.5457,446.6918,815231.0
2025-05-13 09:35:00,447.53,448.35,447.28,447.95,154240.0,446.7118,447.5303,446.4622,447.131,154240.0
2025-05-13 09:40:00,447.95,449.08,447.86,448.88,174377.0,447.131,448.2589,447.0412,448.0593,174377.0
2025-05-13 09:45:00,448.86,449.0,448.13,448.53,106543.0,448.0393,448.1791,447.3107,447.7099,106543.0
2025-05-13 09:50:00,448.5,449.77,448.5,449.45,153875.0,447.68,448.9477,447.68,448.6282,153875.0
2025-05-13 09:55:00,449.51,449.85,448.54,449.66,156447.0,448.6881,449.0275,447.7199,448.8379,156447.0
2025-05-13 10:00:00,449.58,450.68,449.43,449.94,249522.0,448.758,449.856,448.6083,449.1173,249522.0
2025-05-13 10:05:00,450.0,450.06,449.26,449.56,105304.0,449.1772,449.2371,448.4386,448.738,105304.0
2025-05-13 10:10:00,449.56,450.55,449.45,450.02,146993.0,448.738,449.7262,448.6282,449.1972,146993.0
2025-05-13 10:15:00,450.03,450.48,449.32,449.32,117572.0,449.2072,449.6564,448.4985,448.4985,117572.0
2025-05-13 10:20:00,449.37,449.68,448.75,449.54,167354.0,448.5484,448.8578,447.9295,448.7181,167354.0
2025-05-13 10:25:00,449.51,450.05,448.69,448.76,286019.0,448.6881,449.2271,447.8696,447.9395,286019.0
2025-05-13 10:30:00,448.78,449.1,448.36,448.7,143414.0,447.9595,448.2789,447.5402,447.8796,143414.0
2025-05-13 10:35:00,448.74,449.02,448.13,448.21,163657.0,447.9195,448.199,447.3107,447.3905,163657.0
2025-05-13 10:40:00,448.23,448.35,446.94,447.03,282827.0,447.4105,447.5303,446.1228,446.2127,282827.0
2025-05-13 10:45:00,447.07,448.16,446.82,448.09,173025.0,446.2526,447.3406,446.0031,447.2707,173025.0
2025-05-13 10:50:00,448.08,448.7,447.86,448.51,182164.0,447.2608,447.8796,447.0412,447.69,182164.0
2025-05-13 10:55:00,448.62,448.83,447.68,448.23,204480.0,447.7998,448.0094,446.8615,447.4105,204480.0
2025-05-13 11:00:00,448.23,448.31,447.12,447.18,187842.0,447.4105,447.4903,446.3025,446.3624,187842.0
2025-05-13 11:05:00,447.17,447.88,446.63,447.84,273356.0,446.3524,447.0611,445.8134,447.0212,273356.0
2025-05-13 11:10:00,447.84,448.3,447.32,447.34,115843.0,447.0212,447.4803,446.5021,446.5221,115843.0
2025-05-13 11:15:00,447.42,447.86,447.35,447.77,113906.0,446.602,447.0412,446.5321,446.9513,113906.0
2025-05-13 11:20:00,447.73,447.94,447.46,447.48,132326.0,446.9114,447.121,446.6419,446.6618,132326.0
2025-05-13 11:25:00,447.49,448.37,447.49,448.12,154450.0,446.6718,447.5502,446.6718,447.3007,154450.0
2025-05-13 11:30:00,448.08,448.63,447.96,448.54,87406.0,447.2608,447.8097,447.141,447.7199,87406.0
2025-05-13 11:35:00,448.53,448.78,448.32,448.6,93546.0,447.7099,447.9595,447.5003,447.7798,93546.0
2025-05-13 11:40:00,448.62,448.65,447.9,448.02,76674.0,447.7998,447.8297,447.0811,447.2009,76674.0
2025-05-13 11:45:00,448.06,448.5,447.78,447.95,112183.0,447.2408,447.68,446.9613,447.131,112183.0
2025-05-13 11:50:00,447.91,447.91,447.34,447.55,85271.0,447.0911,447.0911,446.5221,446.7317,85271.0
2025-05-13 11:55:00,447.55,447.87,447.46,447.75,111480.0,446.7317,447.0511,446.6419,446.9314,111480.0
2025-05-13 12:00:00,447.72,447.77,447.38,447.48,64743.0,446.9014,446.9513,446.562,446.6618,64743.0
2025-05-13 12:05:00,447.47,447.85,447.25,447.8,78057.0,446.6519,447.0312,446.4323,446.9813,78057.0
2025-05-13 12:10:00,447.79,448.1,447.45,448.06,56781.0,446.9713,447.2807,446.6319,447.2408,56781.0
2025-05-13 12:15:00,448.06,448.09,447.63,447.75,40257.0,447.2408,447.2707,446.8116,446.9314,40257.0
2025-05-13 12:20:00,447.7,447.94,447.59,447.79,50445.0,446.8814,447.121,446.7716,446.9713,50445.0
2025-05-13 12:25:00,447.79,448.2,447.64,447.81,111931.0,446.9713,447.3805,446.8216,446.9912,111931.0
2025-05-13 12:30:00,447.77,447.96,447.55,447.79,58666.0,446.9513,447.141,446.7317,446.9713,58666.0
2025-05-13 12:35:00,447.79,448.1,447.65,448.06,94808.0,446.9713,447.2807,446.8315,447.2408,94808.0
2025-05-13 12:40:00,448.1,448.5,448.04,448.42,49774.0,447.2807,447.68,447.2208,447.6001,49774.0
2025-05-13 12:45:00,448.46,448.95,448.45,448.87,67068.0,447.6401,448.1292,447.6301,448.0493,67068.0
2025-05-13 12:50:00,448.85,449.0,448.53,448.73,63631.0,448.0293,448.1791,447.7099,447.9096,63631.0
2025-05-13 12:55:00,448.72,448.84,448.55,448.72,44773.0,447.8996,448.0194,447.7299,447.8996,44773.0
2025-05-13 13:00:00,448.7,449.22,448.57,449.0,82220.0,447.8796,448.3987,447.7499,448.1791,82220.0
2025-05-13 13:05:00,448.99,449.18,448.85,449.09,72361.0,448.1691,448.3587,448.0293,448.2689,72361.0
2025-05-13 13:10:00,449.05,449.11,448.68,448.75,49818.0,448.229,448.2889,447.8597,447.9295,49818.0
2025-05-13 13:15:00,448.74,449.1,448.73,448.92,47124.0,447.9195,448.2789,447.9096,448.0992,47124.0
2025-05-13 13:20:00,448.91,448.91,448.32,448.68,67834.0,448.0892,448.0892,447.5003,447.8597,67834.0
2025-05-13 13:25:00,448.68,448.69,448.34,448.5,73703.0,447.8597,447.8696,447.5203,447.68,73703.0
2025-05-13 13:30:00,448.5,449.28,448.48,449.1,115819.0,447.68,448.4586,447.66,448.2789,115819.0
2025-05-13 13:35:00,449.06,449.31,448.71,448.71,57634.0,448.239,448.4885,447.8896,447.8896,57634.0
2025-05-13 13:40:00,448.73,448.95,448.46,448.68,44686.0,447.9096,448.1292,447.6401,447.8597,44686.0
2025-05-13 13:45:00,448.71,449.0,448.63,448.93,49794.0,447.8896,448.1791,447.8097,448.1092,49794.0
2025-05-13 13:50:00,448.85,449.1,448.44,448.49,65120.0,448.0293,448.2789,447.6201,447.67,65120.0
2025-05-13 13:55:00,448.48,448.66,448.19,448.2,76590.0,447.66,447.8397,447.3705,447.3805,76590.0
2025-05-13 14:00:00,448.2,448.25,447.8,448.02,86432.0,447.3805,447.4304,446.9813,447.2009,86432.0
2025-05-13 14:05:00,448.08,448.13,447.51,447.57,71032.0,447.2608,447.3107,446.6918,446.7517,71032.0
2025-05-13 14:10:00,447.56,447.97,447.55,447.75,64122.0,446.7417,447.151,446.7317,446.9314,64122.0
2025-05-13 14:15:00,447.79,447.87,447.53,447.86,81205.0,446.9713,447.0511,446.7118,447.0412,81205.0
2025-05-13 14:20:00,447.87,448.08,447.59,447.6,91997.0,447.0511,447.2608,446.7716,446.7816,91997.0
2025-05-13 14:25:00,447.59,447.75,447.39,447.44,88084.0,446.7716,446.9314,446.572,446.6219,88084.0
2025-05-13 14:30:00,447.45,447.74,447.35,447.48,54997.0,446.6319,446.9214,446.5321,446.6618,54997.0
2025-05-13 14:35:00,447.46,447.84,447.4,447.47,61315.0,446.6419,447.0212,446.582,446.6519,61315.0
2025-05-13 14:40:00,447.51,447.77,447.39,447.76,44190.0,446.6918,446.9513,446.572,446.9413,44190.0
2025-05-13 14:45:00,447.77,448.11,447.62,448.07,94709.0,446.9513,447.2907,446.8016,447.2508,94709.0
2025-05-13 14:50:00,448.04,448.29,448.01,448.13,51942.0,447.2208,447.4704,447.1909,447.3107,51942.0
2025-05-13 14:55:00,448.14,448.83,448.09,448.66,127534.0,447.3206,448.0094,447.2707,447.8397,127534.0
2025-05-13 15:00:00,448.66,448.77,448.24,448.71,113869.0,447.8397,447.9495,447.4205,447.8896,113869.0
2025-05-13 15:05:00,448.71,448.89,448.54,448.74,145793.0,447.8896,448.0693,447.7199,447.9195,145793.0
2025-05-13 15:10:00,448.79,449.17,448.62,449.11,116568.0,447.9695,448.3488,447.7998,448.2889,116568.0
2025-05-13 15:15:00,449.09,449.3,449.02,449.13,85423.0,448.2689,448.4785,448.199,448.3088,85423.0
2025-05-13 15:20:00,449.11,449.31,449.05,449.19,66535.0,448.2889,448.4885,448.229,448.3687,66535.0
2025-05-13 15:25:00,449.19,449.49,449.14,449.39,78980.0,448.3687,448.6682,448.3188,448.5684,78980.0
2025-05-13 15:30:00,449.39,449.67,449.28,449.64,132510.0,448.5684,448.8478,448.4586,448.8179,132510.0
2025-05-13 15:35:00,449.61,450.16,449.41,449.89,209569.0,448.788,449.3369,448.5883,449.0674,209569.0
2025-05-13 15:40:00,449.92,450.1,449.45,449.5,161471.0,449.0974,449.2771,448.6282,448.6782,161471.0
2025-05-13 15:45:00,449.47,449.52,448.81,448.91,167986.0,448.6482,448.6981,447.9894,448.0892,167986.0
2025-05-13 15:50:00,448.92,450.03,448.92,449.19,237973.0,448.0992,449.2072,448.0992,448.3687,237973.0
2025-05-13 15:55:00,449.19,449.53,448.56,448.91,730239.0,448.3687,448.7081,447.7399,448.0892,730239.0
2025-05-14 09:30:00,448.14,451.75,448.14,451.58,913229.0,447.3206,450.924,447.3206,450.7544,913229.0
2025-05-14 09:35:00,451.5,452.24,450.76,452.0,369904.0,450.6745,451.4131,449.9359,451.1736,369904.0
2025-05-14 09:40:00,451.98,452.06,450.74,450.86,151943.0,451.1536,451.2335,449.9159,450.0357,151943.0
2025-05-14 09:45:00,450.89,452.39,450.55,451.72,235306.0,450.0656,451.5629,449.7262,450.8941,235306.0
2025-05-14 09:50:00,451.78,452.09,451.01,451.32,153060.0,450.954,451.2634,450.1854,450.4948,153060.0
2025-05-14 09:55:00,451.44,453.33,451.42,453.27,230109.0,450.6146,452.5012,450.5946,452.4413,230109.0
2025-05-14 10:00:00,453.27,453.75,451.89,452.02,272873.0,452.4413,452.9204,451.0638,451.1935,272873.0
2025-05-14 10:05:00,452.02,452.4,451.26,451.98,115633.0,451.1935,451.5729,450.4349,451.1536,115633.0
2025-05-14 10:10:00,451.97,452.21,451.38,452.14,150010.0,451.1436,451.3832,450.5547,451.3133,150010.0
2025-05-14 10:15:00,452.14,452.91,451.93,452.87,130197.0,451.3133,452.0819,451.1037,452.042,130197.0
2025-05-14 10:20:00,452.86,452.94,452.53,452.84,166826.0,452.032,452.1119,451.7026,452.012,166826.0
2025-05-14 10:25:00,452.84,452.94,452.55,452.82,124381.0,452.012,452.1119,451.7226,451.9921,124381.0
2025-05-14 10:30:00,452.82,453.2,452.55,453.2,215504.0,451.9921,452.3714,451.7226,452.3714,215504.0
2025-05-14 10:35:00,453.17,453.9,453.05,453.45,294153.0,452.3414,453.0701,452.2217,452.6209,294153.0
2025-05-14 10:40:00,453.39,453.63,452.64,452.84,164983.0,452.561,452.8006,451.8124,452.012,164983.0
2025-05-14 10:45:00,452.84,453.03,452.48,452.71,91921.0,452.012,452.2017,451.6527,451.8823,91921.0
2025-05-14 10:50:00,452.71,453.42,452.51,453.13,99337.0,451.8823,452.591,451.6827,452.3015,99337.0
2025-05-14 10:55:00,453.19,453.37,452.55,452.81,70862.0,452.3614,452.5411,451.7226,451.9821,70862.0
2025-05-14 11:00:00,452.86,453.1,451.78,451.95,73360.0,452.032,452.2716,450.954,451.1237,73360.0
2025-05-14 11:05:00,451.85,452.5,451.62,452.22,80974.0,451.0239,451.6727,450.7943,451.3932,80974.0
2025-05-14 11:10:00,452.3,452.46,451.9,452.46,49814.0,451.473,451.6327,451.0738,451.6327,49814.0
2025-05-14 11:15:00,452.41,453.08,452.4,452.81,78683.0,451.5828,452.2516,451.5729,451.9821,78683.0
2025-05-14 11:20:00,452.8,453.2,452.59,452.62,64942.0,451.9721,452.3714,451.7625,451.7924,64942.0
2025-05-14 11:25:00,452.68,453.09,452.66,452.7,54194.0,451.8523,452.2616,451.8324,451.8723,54194.0
2025-05-14 11:30:00,452.71,453.33,452.64,453.16,92727.0,451.8823,452.5012,451.8124,452.3315,92727.0
2025-05-14 11:35:00,453.17,453.56,453.13,453.29,66237.0,452.3414,452.7307,452.3015,452.4612,66237.0
2025-05-14 11:40:00,453.24,453.39,452.93,453.01,74315.0,452.4113,452.561,452.1019,452.1817,74315.0
2025-05-14 11:45:00,453.01,453.32,452.81,452.88,55506.0,452.1817,452.4912,451.9821,452.052,55506.0
2025-05-14 11:50:00,452.87,453.05,452.6,452.65,52917.0,452.042,452.2217,451.7725,451.8224,52917.0
2025-05-14 11:55:00,452.68,452.86,452.42,452.81,32615.0,451.8523,452.032,451.5928,451.9821,32615.0
2025-05-14 12:00:00,452.77,452.92,452.45,452.52,47856.0,451.9422,452.0919,451.6228,451.6926,47856.0
2025-05-14 12:05:00,452.52,452.86,452.42,452.68,73153.0,451.6926,452.032,451.5928,451.8523,73153.0
2025-05-14 12:10:00,452.7,452.7,452.13,452.43,56991.0,451.8723,451.8723,451.3033,451.6028,56991.0
2025-05-14 12:15:00,452.39,452.45,452.01,452.05,41680.0,451.5629,451.6228,451.1836,451.2235,41680.0
2025-05-14 12:20:00,452.08,452.09,451.78,451.94,55681.0,451.2534,451.2634,450.954,451.1137,55681.0
2025-05-14 12:25:00,451.92,452.47,451.9,452.36,83859.0,451.0937,451.6427,451.0738,451.5329,83859.0
2025-05-14 12:30:00,452.33,452.54,452.16,452.21,45188.0,451.503,451.7126,451.3333,451.3832,45188.0
2025-05-14 12:35:00,452.21,452.29,451.65,451.66,58920.0,451.3832,451.4631,450.8242,450.8342,58920.0
2025-05-14 12:40:00,451.69,451.85,451.37,451.84,60196.0,450.8642,451.0239,450.5447,451.0139,60196.0
2025-05-14 12:45:00,451.79,452.13,451.75,451.75,35358.0,450.964,451.3033,450.924,450.924,35358.0
2025-05-14 12:50:00,451.76,451.82,451.54,451.55,54408.0,450.934,450.9939,450.7144,450.7244,54408.0
2025-05-14 12:55:00,451.54,451.56,451.2,451.44,53616.0,450.7144,450.7344,450.375,450.6146,53616.0
2025-05-14 13:00:00,451.43,451.43,450.9,450.92,34129.0,450.6046,450.6046,450.0756,450.0956,34129.0
2025-05-14 13:05:00,450.9,451.33,450.87,451.16,33884.0,450.0756,450.5048,450.0456,450.3351,33884.0
2025-05-14 13:10:00,451.16,451.16,450.56,450.85,34170.0,450.3351,450.3351,449.7362,450.0257,34170.0
2025-05-14 13:15:00,450.85,450.92,450.32,450.83,47483.0,450.0257,450.0956,449.4967,450.0057,47483.0
2025-05-14 13:20:00,450.8,450.84,450.03,450.28,53121.0,449.9758,450.0157,449.2072,449.4567,53121.0
2025-05-14 13:25:00,450.31,450.79,450.09,450.77,66566.0,449.4867,449.9658,449.2671,449.9458,66566.0
2025-05-14 13:30:00,450.82,451.03,450.5,450.62,52098.0,449.9957,450.2054,449.6763,449.7961,52098.0
2025-05-14 13:35:00,450.6,450.81,450.52,450.8,31903.0,449.7761,449.9858,449.6963,449.9758,31903.0
2025-05-14 13:40:00,450.77,451.07,450.76,450.81,61802.0,449.9458,450.2453,449.9359,449.9858,61802.0
2025-05-14 13:45:00,450.77,450.79,450.4,450.78,45027.0,449.9458,449.9658,449.5765,449.9558,45027.0
2025-05-14 13:50:00,450.79,451.3,450.77,451.24,44328.0,449.9658,450.4749,449.9458,450.415,44328.0
2025-05-14 13:55:00,451.28,451.43,451.06,451.31,32388.0,450.4549,450.6046,450.2353,450.4848,32388.0
2025-05-14 14:00:00,451.32,451.43,451.11,451.41,33060.0,450.4948,450.6046,450.2852,450.5847,33060.0
2025-05-14 14:05:00,451.4,451.77,451.31,451.5,53222.0,450.5747,450.944,450.4848,450.6745,53222.0
2025-05-14 14:10:00,451.53,451.59,451.28,451.53,32021.0,450.7044,450.7643,450.4549,450.7044,32021.0
2025-05-14 14:15:00,451.52,451.71,451.4,451.65,41776.0,450.6945,450.8841,450.5747,450.8242,41776.0
2025-05-14 14:20:00,451.59,451.64,451.39,451.61,29741.0,450.7643,450.8142,450.5647,450.7843,29741.0
2025-05-14 14:25:00,451.64,451.85,451.26,451.54,45249.0,450.8142,451.0239,450.4349,450.7144,45249.0
2025-05-14 14:30:00,451.52,452.61,451.46,452.36,99596.0,450.6945,451.7825,450.6346,451.5329,99596.0
2025-05-14 14:35:00,452.42,452.44,451.66,452.1,79400.0,451.5928,451.6128,450.8342,451.2734,79400.0
2025-05-14 14:40:00,452.04,452.37,451.89,452.29,48707.0,451.2135,451.5429,451.0638,451.4631,48707.0
2025-05-14 14:45:00,452.32,452.41,452.07,452.17,64621.0,451.493,451.5828,451.2435,451.3433,64621.0
2025-05-14 14:50:00,452.17,452.2,451.87,451.94,46222.0,451.3433,451.3732,451.0438,451.1137,46222.0
2025-05-14 14:55:00,451.91,451.94,451.7,451.87,55354.0,451.0837,451.1137,450.8741,451.0438,55354.0
2025-05-14 15:00:00,451.87,451.89,451.42,451.42,71305.0,451.0438,451.0638,450.5946,450.5946,71305.0
2025-05-14 15:05:00,451.39,451.66,451.14,451.42,66257.0,450.5647,450.8342,450.3152,450.5946,66257.0
2025-05-14 15:10:00,451.47,451.8,451.45,451.64,54247.0,450.6446,450.9739,450.6246,450.8142,54247.0
2025-05-14 15:15:00,451.64,451.76,451.4,451.47,47768.0,450.8142,450.934,450.5747,450.6446,47768.0
2025-05-14 15:20:00,451.47,451.52,451.09,451.17,55221.0,450.6446,450.6945,450.2652,450.3451,55221.0
2025-05-14 15:25:00,451.1,451.41,450.95,451.28,56996.0,450.2752,450.5847,450.1255,450.4549,56996.0
2025-05-14 15:30:00,451.26,451.62,451.22,451.5,51210.0,450.4349,450.7943,450.395,450.6745,51210.0
2025-05-14 15:35:00,451.51,451.8,451.46,451.54,68702.0,450.6845,450.9739,450.6346,450.7144,68702.0
2025-05-14 15:40:00,451.54,451.89,451.38,451.77,74202.0,450.7144,451.0638,450.5547,450.944,74202.0
2025-05-14 15:45:00,451.78,451.81,451.5,451.75,93810.0,450.954,450.9839,450.6745,450.924,93810.0
2025-05-14 15:50:00,451.81,453.1,451.81,452.66,315250.0,450.9839,452.2716,450.9839,451.8324,315250.0
2025-05-14 15:55:00,452.66,453.3,452.62,452.9,1192513.0,451.8324,452.4712,451.7924,452.0719,1192513.0
2025-05-15 09:30:00,450.98,452.81,450.43,451.84,550492.0,450.98,452.81,450.43,451.84,550492.0
2025-05-15 09:35:00,452.0,452.19,451.28,451.8,156403.0,452.0,452.19,451.28,451.8,156403.0
2025-05-15 09:40:00,451.8,453.15,451.56,453.15,174450.0,451.8,453.15,451.56,453.15,174450.0
2025-05-15 09:45:00,453.09,453.47,451.22,451.87,149016.0,453.09,453.47,451.22,451.87,149016.0
2025-05-15 09:50:00,451.82,452.75,451.82,452.63,75903.0,451.82,452.75,451.82,452.63,75903.0
2025-05-15 09:55:00,452.63,453.19,452.1,453.0,110757.0,452.63,453.19,452.1,453.0,110757.0
2025-05-15 10:00:00,453.14,453.61,452.39,452.5,149495.0,453.14,453.61,452.39,452.5,149495.0
2025-05-15 10:05:00,452.52,453.53,452.51,453.12,108554.0,452.52,453.53,452.51,453.12,108554.0
2025-05-15 10:10:00,453.11,453.33,452.6,452.99,91922.0,453.11,453.33,452.6,452.99,91922.0
2025-05-15 10:15:00,453.05,453.47,452.88,453.34,96261.0,453.05,453.47,452.88,453.34,96261.0
2025-05-15 10:20:00,453.43,454.25,453.27,454.13,156882.0,453.43,454.25,453.27,454.13,156882.0
2025-05-15 10:25:00,454.18,454.2,453.59,453.64,110002.0,454.18,454.2,453.59,453.64,110002.0
2025-05-15 10:30:00,453.69,453.78,452.9,452.94,99508.0,453.69,453.78,452.9,452.94,99508.0
2025-05-15 10:35:00,452.92,453.72,452.77,453.5,111826.0,452.92,453.72,452.77,453.5,111826.0
2025-05-15 10:40:00,453.48,453.77,452.81,452.83,63115.0,453.48,453.77,452.81,452.83,63115.0
2025-05-15 10:45:00,452.84,453.26,452.52,452.53,94931.0,452.84,453.26,452.52,452.53,94931.0
2025-05-15 10:50:00,452.52,453.26,452.29,453.02,117800.0,452.52,453.26,452.29,453.02,117800.0
2025-05-15 10:55:00,453.03,453.32,452.91,453.14,95408.0,453.03,453.32,452.91,453.14,95408.0
2025-05-15 11:00:00,453.12,453.86,453.0,453.8,128147.0,453.12,453.86,453.0,453.8,128147.0
2025-05-15 11:05:00,453.82,454.12,453.78,454.02,85458.0,453.82,454.12,453.78,454.02,85458.0
2025-05-15 11:10:00,454.02,454.66,453.91,454.6,147382.0,454.02,454.66,453.91,454.6,147382.0
2025-05-15 11:15:00,454.58,454.9,454.33,454.73,134520.0,454.58,454.9,454.33,454.73,134520.0
2025-05-15 11:20:00,454.7,455.51,454.6,454.7,196152.0,454.7,455.51,454.6,454.7,196152.0
2025-05-15 11:25:00,454.78,455.13,454.41,454.93,115167.0,454.78,455.13,454.41,454.93,115167.0
2025-05-15 11:30:00,454.93,454.93,454.22,454.5,62458.0,454.93,454.93,454.22,454.5,62458.0
2025-05-15 11:35:00,454.43,454.94,454.38,454.81,72072.0,454.43,454.94,454.38,454.81,72072.0
2025-05-15 11:40:00,454.8,455.21,454.37,455.09,123761.0,454.8,455.21,454.37,455.09,123761.0
2025-05-15 11:45:00,455.15,455.51,455.08,455.4,114264.0,455.15,455.51,455.08,455.4,114264.0
2025-05-15 11:50:00,455.4,455.51,455.09,455.14,141413.0,455.4,455.51,455.09,455.14,141413.0
2025-05-15 11:55:00,455.2,455.43,455.0,455.35,86469.0,455.2,455.43,455.0,455.35,86469.0
2025-05-15 12:00:00,455.35,455.55,454.91,455.52,124188.0,455.35,455.55,454.91,455.52,124188.0
2025-05-15 12:05:00,455.53,456.0,455.5,455.87,177296.0,455.53,456.0,455.5,455.87,177296.0
2025-05-15 12:10:00,455.86,455.86,455.3,455.43,102003.0,455.86,455.86,455.3,455.43,102003.0
2025-05-15 12:15:00,455.47,455.82,455.15,455.38,68128.0,455.47,455.82,455.15,455.38,68128.0
2025-05-15 12:20:00,455.38,455.47,455.01,455.03,60635.0,455.38,455.47,455.01,455.03,60635.0
2025-05-15 12:25:00,455.03,455.35,454.9,455.26,55530.0,455.03,455.35,454.9,455.26,55530.0
2025-05-15 12:30:00,455.25,455.41,454.89,454.93,59454.0,455.25,455.41,454.89,454.93,59454.0
2025-05-15 12:35:00,454.92,455.37,454.77,455.15,44051.0,454.92,455.37,454.77,455.15,44051.0
2025-05-15 12:40:00,455.15,455.2,454.85,455.01,40892.0,455.15,455.2,454.85,455.01,40892.0
2025-05-15 12:45:00,455.05,455.27,454.98,455.23,37566.0,455.05,455.27,454.98,455.23,37566.0
2025-05-15 12:50:00,455.22,455.32,454.85,455.31,33586.0,455.22,455.32,454.85,455.31,33586.0
2025-05-15 12:55:00,455.3,455.7,455.28,455.58,80727.0,455.3,455.7,455.28,455.58,80727.0
2025-05-15 13:00:00,455.56,455.8,455.44,455.5,73418.0,455.56,455.8,455.44,455.5,73418.0
2025-05-15 13:05:00,455.52,455.71,455.08,455.15,47139.0,455.52,455.71,455.08,455.15,47139.0
2025-05-15 13:10:00,455.15,455.15,454.75,455.0,76558.0,455.15,455.15,454.75,455.0,76558.0
2025-05-15 13:15:00,454.95,455.36,454.94,455.27,86650.0,454.95,455.36,454.94,455.27,86650.0
2025-05-15 13:20:00,455.27,455.93,455.2,455.82,110884.0,455.27,455.93,455.2,455.82,110884.0
2025-05-15 13:25:00,455.79,456.19,455.68,456.03,104228.0,455.79,456.19,455.68,456.03,104228.0
2025-05-15 13:30:00,456.01,456.05,455.38,455.46,75836.0,456.01,456.05,455.38,455.46,75836.0
2025-05-15 13:35:00,455.48,455.7,454.76,454.88,130414.0,455.48,455.7,454.76,454.88,130414.0
2025-05-15 13:40:00,454.91,455.0,454.64,454.7,94281.0,454.91,455.0,454.64,454.7,94281.0
2025-05-15 13:45:00,454.73,454.78,454.03,454.03,86599.0,454.73,454.78,454.03,454.03,86599.0
2025-05-15 13:50:00,454.1,454.61,453.95,454.35,68233.0,454.1,454.61,453.95,454.35,68233.0
2025-05-15 13:55:00,454.3,454.4,454.08,454.31,82570.0,454.3,454.4,454.08,454.31,82570.0
2025-05-15 14:00:00,454.33,454.36,453.58,453.68,78545.0,454.33,454.36,453.58,453.68,78545.0
2025-05-15 14:05:00,453.68,454.08,453.43,453.67,84935.0,453.68,454.08,453.43,453.67,84935.0
2025-05-15 14:10:00,453.63,453.76,453.29,453.4,88844.0,453.63,453.76,453.29,453.4,88844.0
2025-05-15 14:15:00,453.39,453.47,452.86,452.89,100609.0,453.39,453.47,452.86,452.89,100609.0
2025-05-15 14:20:00,452.89,453.18,452.69,453.01,76066.0,452.89,453.18,452.69,453.01,76066.0
2025-05-15 14:25:00,452.99,453.64,452.9,453.6,100714.0,452.99,453.64,452.9,453.6,100714.0
2025-05-15 14:30:00,453.54,454.16,453.54,453.94,68276.0,453.54,454.16,453.54,453.94,68276.0
2025-05-15 14:35:00,453.87,454.11,453.71,454.01,77510.0,453.87,454.11,453.71,454.01,77510.0
2025-05-15 14:40:00,454.0,454.21,453.57,453.65,70388.0,454.0,454.21,453.57,453.65,70388.0
2025-05-15 14:45:00,453.63,453.63,453.04,453.21,73426.0,453.63,453.63,453.04,453.21,73426.0
2025-05-15 14:50:00,453.16,453.32,452.93,453.12,56650.0,453.16,453.32,452.93,453.12,56650.0
2025-05-15 14:55:00,453.09,453.37,452.92,453.07,56372.0,453.09,453.37,452.92,453.07,56372.0
2025-05-15 15:00:00,453.04,453.36,452.95,453.26,58444.0,453.04,453.36,452.95,453.26,58444.0
2025-05-15 15:05:00,453.23,453.42,452.7,452.81,85667.0,453.23,453.42,452.7,452.81,85667.0
2025-05-15 15:10:00,452.75,452.91,452.22,452.31,102068.0,452.75,452.91,452.22,452.31,102068.0
2025-05-15 15:15:00,452.31,452.85,452.2,452.39,101704.0,452.31,452.85,452.2,452.39,101704.0
2025-05-15 15:20:00,452.38,452.41,451.82,451.86,109838.0,452.38,452.41,451.82,451.86,109838.0
2025-05-15 15:25:00,451.89,451.89,451.09,451.37,94470.0,451.89,451.89,451.09,451.37,94470.0
2025-05-15 15:30:00,451.41,452.24,451.41,452.08,82691.0,451.41,452.24,451.41,452.08,82691.0
2025-05-15 15:35:00,452.14,452.24,451.62,451.88,82447.0,452.14,452.24,451.62,451.88,82447.0
2025-05-15 15:40:00,451.8,452.33,451.8,451.99,89948.0,451.8,452.33,451.8,451.99,89948.0
2025-05-15 15:45:00,451.93,452.28,451.67,452.08,92559.0,451.93,452.28,451.67,452.08,92559.0
2025-05-15 15:50:00,452.07,454.0,452.07,452.44,284079.0,452.07,454.0,452.07,452.44,284079.0
2025-05-15 15:55:00,452.45,453.2,452.18,453.05,1152313.0,452.45,453.2,452.18,453.05,1152313.0
2025-05-16 09:30:00,452.1,453.0,449.47,450.04,2255471.0,452.1,453.0,449.47,450.04,2255471.0
2025-05-16 09:35:00,450.04,451.31,449.92,451.21,200513.0,450.04,451.31,449.92,451.21,200513.0
2025-05-16 09:40:00,451.19,451.72,450.82,451.07,192950.0,451.19,451.72,450.82,451.07,192950.0
2025-05-16 09:45:00,451.04,451.19,449.76,450.31,279343.0,451.04,451.19,449.76,450.31,279343.0
2025-05-16 09:50:00,450.36,450.44,449.35,449.5,155967.0,450.36,450.44,449.35,449.5,155967.0
2025-05-16 09:55:00,449.55,450.13,449.46,450.06,157154.0,449.55,450.13,449.46,450.06,157154.0
2025-05-16 10:00:00,450.02,450.09,449.17,449.93,180076.0,450.02,450.09,449.17,449.93,180076.0
2025-05-16 10:05:00,449.98,450.76,449.72,450.56,124207.0,449.98,450.76,449.72,450.56,124207.0
2025-05-16 10:10:00,450.56,450.65,449.77,450.61,116503.0,450.56,450.65,449.77,450.61,116503.0
2025-05-16 10:15:00,450.63,451.46,450.52,451.3,156644.0,450.63,451.46,450.52,451.3,156644.0
2025-05-16 10:20:00,451.26,451.46,450.52,450.55,161496.0,451.26,451.46,450.52,450.55,161496.0
2025-05-16 10:25:00,450.55,450.6,449.5,449.62,198803.0,450.55,450.6,449.5,449.62,198803.0
2025-05-16 10:30:00,449.58,450.19,449.49,450.08,136197.0,449.58,450.19,449.49,450.08,136197.0
2025-05-16 10:35:00,450.02,450.24,449.69,449.77,93491.0,450.02,450.24,449.69,449.77,93491.0
2025-05-16 10:40:00,449.77,449.86,448.96,449.02,97097.0,449.77,449.86,448.96,449.02,97097.0
2025-05-16 10:45:00,448.98,450.02,448.96,449.96,96327.0,448.98,450.02,448.96,449.96,96327.0
2025-05-16 10:50:00,450.0,450.39,449.92,450.05,159185.0,450.0,450.39,449.92,450.05,159185.0
2025-05-16 10:55:00,450.12,450.27,449.53,449.97,76605.0,450.12,450.27,449.53,449.97,76605.0
2025-05-16 11:00:00,449.96,450.2,449.19,449.2,116601.0,449.96,450.2,449.19,449.2,116601.0
2025-05-16 11:05:00,449.25,449.5,448.73,448.73,73494.0,449.25,449.5,448.73,448.73,73494.0
2025-05-16 11:10:00,448.74,449.47,448.73,449.36,62121.0,448.74,449.47,448.73,449.36,62121.0
2025-05-16 11:15:00,449.36,449.92,449.27,449.57,97033.0,449.36,449.92,449.27,449.57,97033.0
2025-05-16 11:20:00,449.61,449.73,449.19,449.7,51290.0,449.61,449.73,449.19,449.7,51290.0
2025-05-16 11:25:00,449.66,450.02,449.59,449.73,56293.0,449.66,450.02,449.59,449.73,56293.0
2025-05-16 11:30:00,449.75,450.08,449.75,449.93,88649.0,449.75,450.08,449.75,449.93,88649.0
2025-05-16 11:35:00,449.9,450.0,449.49,449.63,56801.0,449.9,450.0,449.49,449.63,56801.0
2025-05-16 11:40:00,449.68,450.08,449.68,449.88,76646.0,449.68,450.08,449.68,449.88,76646.0
2025-05-16 11:45:00,449.91,449.98,449.49,449.69,41742.0,449.91,449.98,449.49,449.69,41742.0
2025-05-16 11:50:00,449.68,449.89,449.37,449.71,71017.0,449.68,449.89,449.37,449.71,71017.0
2025-05-16 11:55:00,449.79,449.92,449.41,449.81,49933.0,449.79,449.92,449.41,449.81,49933.0
2025-05-16 12:00:00,449.82,450.22,449.71,449.97,122814.0,449.82,450.22,449.71,449.97,122814.0
2025-05-16 12:05:00,449.97,450.64,449.9,450.13,160038.0,449.97,450.64,449.9,450.13,160038.0
2025-05-16 12:10:00,450.13,450.26,449.9,450.0,103630.0,450.13,450.26,449.9,450.0,103630.0
2025-05-16 12:15:00,450.0,450.35,449.85,449.94,174072.0,450.0,450.35,449.85,449.94,174072.0
2025-05-16 12:20:00,450.0,450.61,449.95,450.48,102076.0,450.0,450.61,449.95,450.48,102076.0
2025-05-16 12:25:00,450.53,450.8,450.3,450.75,65246.0,450.53,450.8,450.3,450.75,65246.0
2025-05-16 12:30:00,450.72,450.88,450.27,450.43,96002.0,450.72,450.88,450.27,450.43,96002.0
2025-05-16 12:35:00,450.42,450.6,450.25,450.49,69566.0,450.42,450.6,450.25,450.49,69566.0
2025-05-16 12:40:00,450.48,450.53,450.15,450.32,59884.0,450.48,450.53,450.15,450.32,59884.0
2025-05-16 12:45:00,450.32,450.54,449.97,449.99,74804.0,450.32,450.54,449.97,449.99,74804.0
2025-05-16 12:50:00,449.98,450.48,449.98,450.39,68480.0,449.98,450.48,449.98,450.39,68480.0
2025-05-16 12:55:00,450.41,450.51,450.08,450.19,71035.0,450.41,450.51,450.08,450.19,71035.0
2025-05-16 13:00:00,450.14,450.34,449.89,450.28,72053.0,450.14,450.34,449.89,450.28,72053.0
2025-05-16 13:05:00,450.31,450.31,449.94,450.05,62574.0,450.31,450.31,449.94,450.05,62574.0
2025-05-16 13:10:00,450.06,450.24,449.8,450.14,45978.0,450.06,450.24,449.8,450.14,45978.0
2025-05-16 13:15:00,450.15,450.44,450.06,450.39,50353.0,450.15,450.44,450.06,450.39,50353.0
2025-05-16 13:20:00,450.38,450.44,450.12,450.21,63321.0,450.38,450.44,450.12,450.21,63321.0
2025-05-16 13:25:00,450.26,450.62,450.16,450.54,82497.0,450.26,450.62,450.16,450.54,82497.0
2025-05-16 13:30:00,450.61,451.44,450.53,451.35,111630.0,450.61,451.44,450.53,451.35,111630.0
2025-05-16 13:35:00,451.39,451.79,451.35,451.53,94397.0,451.39,451.79,451.35,451.53,94397.0
2025-05-16 13:40:00,451.52,451.69,451.35,451.67,92298.0,451.52,451.69,451.35,451.67,92298.0
2025-05-16 13:45:00,451.65,452.19,451.57,451.93,112675.0,451.65,452.19,451.57,451.93,112675.0
2025-05-16 13:50:00,451.97,452.24,451.68,451.89,85493.0,451.97,452.24,451.68,451.89,85493.0
2025-05-16 13:55:00,451.85,452.09,451.58,452.09,57735.0,451.85,452.09,451.58,452.09,57735.0
2025-05-16 14:00:00,452.01,452.38,451.94,452.18,65704.0,452.01,452.38,451.94,452.18,65704.0
2025-05-16 14:05:00,452.21,452.3,451.94,451.99,49233.0,452.21,452.3,451.94,451.99,49233.0
2025-05-16 14:10:00,451.99,452.64,451.81,452.52,106047.0,451.99,452.64,451.81,452.52,106047.0
2025-05-16 14:15:00,452.56,452.77,452.38,452.53,56473.0,452.56,452.77,452.38,452.53,56473.0
2025-05-16 14:20:00,452.49,452.83,452.23,452.76,51911.0,452.49,452.83,452.23,452.76,51911.0
2025-05-16 14:25:00,452.76,453.26,452.75,452.83,115175.0,452.76,453.26,452.75,452.83,115175.0
2025-05-16 14:30:00,452.88,453.24,452.7,452.92,95408.0,452.88,453.24,452.7,452.92,95408.0
2025-05-16 14:35:00,452.88,452.93,452.61,452.79,57217.0,452.88,452.93,452.61,452.79,57217.0
2025-05-16 14:40:00,452.79,453.03,452.69,452.91,59838.0,452.79,453.03,452.69,452.91,59838.0
2025-05-16 14:45:00,452.91,453.1,452.83,452.87,44354.0,452.91,453.1,452.83,452.87,44354.0
2025-05-16 14:50:00,452.82,453.17,452.78,452.94,52098.0,452.82,453.17,452.78,452.94,52098.0
2025-05-16 14:55:00,452.95,452.98,452.47,452.57,74554.0,452.95,452.98,452.47,452.57,74554.0
2025-05-16 15:00:00,452.6,452.79,452.47,452.67,65476.0,452.6,452.79,452.47,452.67,65476.0
2025-05-16 15:05:00,452.63,453.07,452.63,453.06,56433.0,452.63,453.07,452.63,453.06,56433.0
2025-05-16 15:10:00,453.0,453.45,453.0,453.18,89186.0,453.0,453.45,453.0,453.18,89186.0
2025-05-16 15:15:00,453.18,453.33,452.81,453.12,90079.0,453.18,453.33,452.81,453.12,90079.0
2025-05-16 15:20:00,453.07,453.21,452.94,453.08,61667.0,453.07,453.21,452.94,453.08,61667.0
2025-05-16 15:25:00,453.1,453.13,452.75,453.0,61214.0,453.1,453.13,452.75,453.0,61214.0
2025-05-16 15:30:00,452.96,453.06,452.44,452.54,87407.0,452.96,453.06,452.44,452.54,87407.0
2025-05-16 15:35:00,452.54,452.67,452.25,452.35,76313.0,452.54,452.67,452.25,452.35,76313.0
2025-05-16 15:40:00,452.34,452.38,451.81,451.99,100990.0,452.34,452.38,451.81,451.99,100990.0
2025-05-16 15:45:00,452.0,452.48,451.77,452.47,103896.0,452.0,452.48,451.77,452.47,103896.0
2025-05-16 15:50:00,452.5,453.09,452.36,452.8,195006.0,452.5,453.09,452.36,452.8,195006.0
2025-05-16 15:55:00,452.81,454.36,452.81,454.26,956983.0,452.81,454.36,452.81,454.26,956983.0
2025-05-19 09:30:00,450.99,456.27,450.8,455.87,892007.0,450.99,456.27,450.8,455.87,892007.0
2025-05-19 09:35:00,455.84,456.2,454.59,455.94,205699.0,455.84,456.2,454.59,455.94,205699.0
2025-05-19 09:40:00,455.9,458.66,455.75,458.29,386433.0,455.9,458.66,455.75,458.29,386433.0
2025-05-19 09:45:00,458.27,458.37,456.89,457.66,247639.0,458.27,458.37,456.89,457.66,247639.0
2025-05-19 09:50:00,457.63,458.0,456.26,456.47,131284.0,457.63,458.0,456.26,456.47,131284.0
2025-05-19 09:55:00,456.45,456.7,456.09,456.14,117212.0,456.45,456.7,456.09,456.14,117212.0
2025-05-19 10:00:00,456.11,457.3,455.95,456.46,140480.0,456.11,457.3,455.95,456.46,140480.0
2025-05-19 10:05:00,456.53,457.38,456.29,457.24,147199.0,456.53,457.38,456.29,457.24,147199.0
2025-05-19 10:10:00,457.17,457.35,456.63,457.0,122826.0,457.17,457.35,456.63,457.0,122826.0
2025-05-19 10:15:00,457.04,457.66,457.01,457.38,134331.0,457.04,457.66,457.01,457.38,134331.0
2025-05-19 10:20:00,457.33,457.41,456.3,456.5,97751.0,457.33,457.41,456.3,456.5,97751.0
2025-05-19 10:25:00,456.51,456.54,455.55,455.79,88539.0,456.51,456.54,455.55,455.79,88539.0
2025-05-19 10:30:00,455.76,456.36,455.42,456.31,129937.0,455.76,456.36,455.42,456.31,129937.0
2025-05-19 10:35:00,456.31,456.9,456.28,456.65,73164.0,456.31,456.9,456.28,456.65,73164.0
2025-05-19 10:40:00,456.54,457.08,456.5,456.86,64392.0,456.54,457.08,456.5,456.86,64392.0
2025-05-19 10:45:00,456.92,457.15,456.29,456.5,49353.0,456.92,457.15,456.29,456.5,49353.0
2025-05-19 10:50:00,456.43,457.09,456.26,456.65,59470.0,456.43,457.09,456.26,456.65,59470.0
2025-05-19 10:55:00,456.66,456.74,456.35,456.44,47767.0,456.66,456.74,456.35,456.44,47767.0
2025-05-19 11:00:00,456.48,457.1,456.42,457.0,96008.0,456.48,457.1,456.42,457.0,96008.0
2025-05-19 11:05:00,456.99,457.33,456.73,457.01,53576.0,456.99,457.33,456.73,457.01,53576.0
2025-05-19 11:10:00,456.98,457.25,456.83,456.93,57398.0,456.98,457.25,456.83,456.93,57398.0
2025-05-19 11:15:00,456.93,457.44,456.92,456.98,63750.0,456.93,457.44,456.92,456.98,63750.0
2025-05-19 11:20:00,456.98,457.02,456.72,456.85,70713.0,456.98,457.02,456.72,456.85,70713.0
2025-05-19 11:25:00,456.84,456.95,456.61,456.68,108772.0,456.84,456.95,456.61,456.68,108772.0
2025-05-19 11:30:00,456.63,457.09,456.62,456.82,61119.0,456.63,457.09,456.62,456.82,61119.0
2025-05-19 11:35:00,456.87,457.45,456.77,457.35,42834.0,456.87,457.45,456.77,457.35,42834.0
2025-05-19 11:40:00,457.46,457.77,457.2,457.2,85448.0,457.46,457.77,457.2,457.2,85448.0
2025-05-19 11:45:00,457.2,457.31,456.82,456.92,27805.0,457.2,457.31,456.82,456.92,27805.0
2025-05-19 11:50:00,456.95,457.24,456.8,457.14,60938.0,456.95,457.24,456.8,457.14,60938.0
2025-05-19 11:55:00,457.2,457.44,457.1,457.25,42750.0,457.2,457.44,457.1,457.25,42750.0
2025-05-19 12:00:00,457.29,457.29,456.71,457.18,59963.0,457.29,457.29,456.71,457.18,59963.0
2025-05-19 12:05:00,457.14,457.18,456.75,456.75,48100.0,457.14,457.18,456.75,456.75,48100.0
2025-05-19 12:10:00,456.71,457.13,456.71,457.03,39536.0,456.71,457.13,456.71,457.03,39536.0
2025-05-19 12:15:00,457.03,457.27,456.97,457.05,49586.0,457.03,457.27,456.97,457.05,49586.0
2025-05-19 12:20:00,457.05,457.42,457.01,457.37,42785.0,457.05,457.42,457.01,457.37,42785.0
2025-05-19 12:25:00,457.37,458.1,457.32,458.07,138463.0,457.37,458.1,457.32,458.07,138463.0
2025-05-19 12:30:00,458.07,458.15,457.88,458.02,79985.0,458.07,458.15,457.88,458.02,79985.0
2025-05-19 12:35:00,457.98,458.35,457.96,458.26,89755.0,457.98,458.35,457.96,458.26,89755.0
2025-05-19 12:40:00,458.29,458.31,457.83,457.85,55348.0,458.29,458.31,457.83,457.85,55348.0
2025-05-19 12:45:00,457.87,457.94,457.63,457.71,33132.0,457.87,457.94,457.63,457.71,33132.0
2025-05-19 12:50:00,457.69,458.13,457.66,457.88,48882.0,457.69,458.13,457.66,457.88,48882.0
2025-05-19 12:55:00,457.93,458.48,457.87,458.31,107129.0,457.93,458.48,457.87,458.31,107129.0
2025-05-19 13:00:00,458.3,458.65,458.18,458.52,82171.0,458.3,458.65,458.18,458.52,82171.0
2025-05-19 13:05:00,458.55,458.98,458.51,458.97,72987.0,458.55,458.98,458.51,458.97,72987.0
2025-05-19 13:10:00,458.95,459.2,458.66,459.15,125274.0,458.95,459.2,458.66,459.15,125274.0
2025-05-19 13:15:00,459.21,459.55,459.02,459.52,103219.0,459.21,459.55,459.02,459.52,103219.0
2025-05-19 13:20:00,459.45,459.59,459.02,459.08,78414.0,459.45,459.59,459.02,459.08,78414.0
2025-05-19 13:25:00,459.01,459.11,458.56,458.74,60555.0,459.01,459.11,458.56,458.74,60555.0
2025-05-19 13:30:00,458.75,459.39,458.45,459.23,80151.0,458.75,459.39,458.45,459.23,80151.0
2025-05-19 13:35:00,459.27,459.35,458.97,459.26,37865.0,459.27,459.35,458.97,459.26,37865.0
2025-05-19 13:40:00,459.24,459.3,459.02,459.04,37025.0,459.24,459.3,459.02,459.04,37025.0
2025-05-19 13:45:00,459.06,459.09,458.66,458.75,51138.0,459.06,459.09,458.66,458.75,51138.0
2025-05-19 13:50:00,458.74,458.81,458.3,458.45,46361.0,458.74,458.81,458.3,458.45,46361.0
2025-05-19 13:55:00,458.46,458.49,458.29,458.48,30017.0,458.46,458.49,458.29,458.48,30017.0
2025-05-19 14:00:00,458.47,458.69,458.37,458.48,50531.0,458.47,458.69,458.37,458.48,50531.0
2025-05-19 14:05:00,458.48,458.78,458.35,458.75,42932.0,458.48,458.78,458.35,458.75,42932.0
2025-05-19 14:10:00,458.75,458.75,458.32,458.42,71309.0,458.75,458.75,458.32,458.42,71309.0
2025-05-19 14:15:00,458.41,458.42,457.82,457.93,44797.0,458.41,458.42,457.82,457.93,44797.0
2025-05-19 14:20:00,457.92,458.25,457.87,458.01,69522.0,457.92,458.25,457.87,458.01,69522.0
2025-05-19 14:25:00,458.01,458.49,457.97,458.06,48638.0,458.01,458.49,457.97,458.06,48638.0
2025-05-19 14:30:00,458.05,458.38,458.01,458.35,32227.0,458.05,458.38,458.01,458.35,32227.0
2025-05-19 14:35:00,458.34,458.65,458.31,458.49,36149.0,458.34,458.65,458.31,458.49,36149.0
2025-05-19 14:40:00,458.51,458.56,458.26,458.39,31161.0,458.51,458.56,458.26,458.39,31161.0
2025-05-19 14:45:00,458.37,458.48,458.23,458.46,36169.0,458.37,458.48,458.23,458.46,36169.0
2025-05-19 14:50:00,458.46,458.67,458.45,458.63,43909.0,458.46,458.67,458.45,458.63,43909.0
2025-05-19 14:55:00,458.64,458.67,458.29,458.54,63608.0,458.64,458.67,458.29,458.54,63608.0
2025-05-19 15:00:00,458.6,458.72,458.08,458.12,71575.0,458.6,458.72,458.08,458.12,71575.0
2025-05-19 15:05:00,458.12,458.32,457.92,457.93,55227.0,458.12,458.32,457.92,457.93,55227.0
2025-05-19 15:10:00,457.94,458.1,457.76,457.83,71322.0,457.94,458.1,457.76,457.83,71322.0
2025-05-19 15:15:00,457.83,457.96,457.69,457.81,48072.0,457.83,457.96,457.69,457.81,48072.0
2025-05-19 15:20:00,457.81,458.22,457.74,457.92,44505.0,457.81,458.22,457.74,457.92,44505.0
2025-05-19 15:25:00,457.9,458.12,457.63,458.08,57406.0,457.9,458.12,457.63,458.08,57406.0
2025-05-19 15:30:00,458.12,458.33,457.85,457.99,41582.0,458.12,458.33,457.85,457.99,41582.0
2025-05-19 15:35:00,457.98,458.21,457.56,457.71,102288.0,457.98,458.21,457.56,457.71,102288.0
2025-05-19 15:40:00,457.7,457.75,457.18,457.34,55852.0,457.7,457.75,457.18,457.34,55852.0
2025-05-19 15:45:00,457.34,458.05,457.28,457.89,58329.0,457.34,458.05,457.28,457.89,58329.0
2025-05-19 15:50:00,457.93,458.66,457.71,458.1,142236.0,457.93,458.66,457.71,458.1,142236.0
2025-05-19 15:55:00,458.12,459.08,458.06,458.81,538101.0,458.12,459.08,458.06,458.81,538101.0
2025-05-20 09:30:00,455.44,457.06,455.24,456.58,525076.0,455.44,457.06,455.24,456.58,525076.0
2025-05-20 09:35:00,456.56,456.56,455.43,456.22,148642.0,456.56,456.56,455.43,456.22,148642.0
2025-05-20 09:40:00,456.21,456.65,455.36,455.6,136426.0,456.21,456.65,455.36,455.6,136426.0
2025-05-20 09:45:00,455.6,455.81,454.35,454.81,160366.0,455.6,455.81,454.35,454.81,160366.0
2025-05-20 09:50:00,454.73,455.89,454.53,455.39,115718.0,454.73,455.89,454.53,455.39,115718.0
2025-05-20 09:55:00,455.34,455.53,454.71,455.03,86703.0,455.34,455.53,454.71,455.03,86703.0
2025-05-20 10:00:00,455.06,455.2,454.51,455.09,73935.0,455.06,455.2,454.51,455.09,73935.0
2025-05-20 10:05:00,455.09,455.48,454.39,454.44,74940.0,455.09,455.48,454.39,454.44,74940.0
2025-05-20 10:10:00,454.4,454.92,454.32,454.7,88591.0,454.4,454.92,454.32,454.7,88591.0
2025-05-20 10:15:00,454.75,455.13,454.45,454.71,91392.0,454.75,455.13,454.45,454.71,91392.0
2025-05-20 10:20:00,454.77,455.17,454.62,454.84,108085.0,454.77,455.17,454.62,454.84,108085.0
2025-05-20 10:25:00,454.85,455.64,454.83,455.51,77187.0,454.85,455.64,454.83,455.51,77187.0
2025-05-20 10:30:00,455.44,455.74,455.17,455.44,65032.0,455.44,455.74,455.17,455.44,65032.0
2025-05-20 10:35:00,455.4,456.04,455.08,455.9,77811.0,455.4,456.04,455.08,455.9,77811.0
2025-05-20 10:40:00,455.85,456.05,455.62,455.88,38433.0,455.85,456.05,455.62,455.88,38433.0
2025-05-20 10:45:00,455.91,456.1,455.58,455.97,53404.0,455.91,456.1,455.58,455.97,53404.0
2025-05-20 10:50:00,455.98,456.17,455.72,455.98,53612.0,455.98,456.17,455.72,455.98,53612.0
2025-05-20 10:55:00,456.02,456.35,455.5,455.58,71480.0,456.02,456.35,455.5,455.58,71480.0
2025-05-20 11:00:00,455.53,456.03,455.23,455.8,48195.0,455.53,456.03,455.23,455.8,48195.0
2025-05-20 11:05:00,455.84,456.22,455.78,456.09,65791.0,455.84,456.22,455.78,456.09,65791.0
2025-05-20 11:10:00,456.13,456.53,455.97,456.48,76181.0,456.13,456.53,455.97,456.48,76181.0
2025-05-20 11:15:00,456.53,456.64,456.29,456.53,67237.0,456.53,456.64,456.29,456.53,67237.0
2025-05-20 11:20:00,456.59,456.73,456.24,456.35,68453.0,456.59,456.73,456.24,456.35,68453.0
2025-05-20 11:25:00,456.33,456.39,456.07,456.24,66270.0,456.33,456.39,456.07,456.24,66270.0
2025-05-20 11:30:00,456.24,456.39,455.6,456.23,48870.0,456.24,456.39,455.6,456.23,48870.0
2025-05-20 11:35:00,456.23,456.27,455.86,455.88,34844.0,456.23,456.27,455.86,455.88,34844.0
2025-05-20 11:40:00,455.94,456.1,455.73,455.87,52526.0,455.94,456.1,455.73,455.87,52526.0
2025-05-20 11:45:00,455.86,456.15,455.69,456.09,42207.0,455.86,456.15,455.69,456.09,42207.0
2025-05-20 11:50:00,456.14,456.22,455.97,456.08,34512.0,456.14,456.22,455.97,456.08,34512.0
2025-05-20 11:55:00,456.09,456.24,455.92,455.99,63283.0,456.09,456.24,455.92,455.99,63283.0
2025-05-20 12:00:00,455.99,456.26,455.97,456.1,43194.0,455.99,456.26,455.97,456.1,43194.0
2025-05-20 12:05:00,456.12,456.25,455.74,456.01,57855.0,456.12,456.25,455.74,456.01,57855.0
2025-05-20 12:10:00,456.07,456.36,455.85,456.16,34098.0,456.07,456.36,455.85,456.16,34098.0
2025-05-20 12:15:00,456.23,456.3,455.89,455.9,40155.0,456.23,456.3,455.89,455.9,40155.0
2025-05-20 12:20:00,455.94,456.26,455.92,456.0,31982.0,455.94,456.26,455.92,456.0,31982.0
2025-05-20 12:25:00,456.0,456.68,455.87,456.59,57653.0,456.0,456.68,455.87,456.59,57653.0
2025-05-20 12:30:00,456.59,457.08,456.59,457.0,85073.0,456.59,457.08,456.59,457.0,85073.0
2025-05-20 12:35:00,456.97,457.28,456.77,457.15,63458.0,456.97,457.28,456.77,457.15,63458.0
2025-05-20 12:40:00,457.11,457.17,456.85,457.07,45388.0,457.11,457.17,456.85,457.07,45388.0
2025-05-20 12:45:00,457.11,457.22,456.7,456.76,40140.0,457.11,457.22,456.7,456.76,40140.0
2025-05-20 12:50:00,456.77,457.03,456.67,457.02,67996.0,456.77,457.03,456.67,457.02,67996.0
2025-05-20 12:55:00,456.99,457.13,456.76,456.81,60637.0,456.99,457.13,456.76,456.81,60637.0
2025-05-20 13:00:00,456.81,457.27,456.81,457.25,72020.0,456.81,457.27,456.81,457.25,72020.0
2025-05-20 13:05:00,457.28,457.56,457.26,457.52,70344.0,457.28,457.56,457.26,457.52,70344.0
2025-05-20 13:10:00,457.51,457.52,457.1,457.33,43158.0,457.51,457.52,457.1,457.33,43158.0
2025-05-20 13:15:00,457.31,457.35,457.05,457.12,30504.0,457.31,457.35,457.05,457.12,30504.0
2025-05-20 13:20:00,457.09,457.27,456.88,457.18,48321.0,457.09,457.27,456.88,457.18,48321.0
2025-05-20 13:25:00,457.16,457.55,457.16,457.37,74878.0,457.16,457.55,457.16,457.37,74878.0
2025-05-20 13:30:00,457.37,457.47,457.08,457.24,62798.0,457.37,457.47,457.08,457.24,62798.0
2025-05-20 13:35:00,457.28,457.29,456.75,456.79,58743.0,457.28,457.29,456.75,456.79,58743.0
2025-05-20 13:40:00,456.82,457.1,456.66,456.95,47111.0,456.82,457.1,456.66,456.95,47111.0
2025-05-20 13:45:00,456.9,456.91,456.45,456.46,70833.0,456.9,456.91,456.45,456.46,70833.0
2025-05-20 13:50:00,456.46,456.89,456.38,456.84,41665.0,456.46,456.89,456.38,456.84,41665.0
2025-05-20 13:55:00,456.85,456.9,456.61,456.77,45710.0,456.85,456.9,456.61,456.77,45710.0
2025-05-20 14:00:00,456.74,456.78,456.48,456.61,44743.0,456.74,456.78,456.48,456.61,44743.0
2025-05-20 14:05:00,456.62,456.73,456.33,456.38,66077.0,456.62,456.73,456.33,456.38,66077.0
2025-05-20 14:10:00,456.38,456.49,456.1,456.1,27826.0,456.38,456.49,456.1,456.1,27826.0
2025-05-20 14:15:00,456.1,456.16,455.51,455.91,72014.0,456.1,456.16,455.51,455.91,72014.0
2025-05-20 14:20:00,455.91,455.93,455.18,455.68,90072.0,455.91,455.93,455.18,455.68,90072.0
2025-05-20 14:25:00,455.68,455.99,455.01,455.28,77242.0,455.68,455.99,455.01,455.28,77242.0
2025-05-20 14:30:00,455.26,455.7,455.17,455.62,78379.0,455.26,455.7,455.17,455.62,78379.0
2025-05-20 14:35:00,455.61,456.21,455.6,456.1,49888.0,455.61,456.21,455.6,456.1,49888.0
2025-05-20 14:40:00,456.1,456.17,455.55,455.77,55358.0,456.1,456.17,455.55,455.77,55358.0
2025-05-20 14:45:00,455.8,455.95,455.71,455.79,71533.0,455.8,455.95,455.71,455.79,71533.0
2025-05-20 14:50:00,455.79,456.12,455.78,455.79,44097.0,455.79,456.12,455.78,455.79,44097.0
2025-05-20 14:55:00,455.82,455.91,455.56,455.67,56993.0,455.82,455.91,455.56,455.67,56993.0
2025-05-20 15:00:00,455.64,455.67,455.05,455.31,67013.0,455.64,455.67,455.05,455.31,67013.0
2025-05-20 15:05:00,455.35,455.82,455.22,455.77,73338.0,455.35,455.82,455.22,455.77,73338.0
2025-05-20 15:10:00,455.77,456.05,455.71,455.96,73118.0,455.77,456.05,455.71,455.96,73118.0
2025-05-20 15:15:00,455.89,456.43,455.79,456.32,76527.0,455.89,456.43,455.79,456.32,76527.0
2025-05-20 15:20:00,456.3,456.55,456.27,456.49,56266.0,456.3,456.55,456.27,456.49,56266.0
2025-05-20 15:25:00,456.49,456.96,456.45,456.63,82803.0,456.49,456.96,456.45,456.63,82803.0
2025-05-20 15:30:00,456.64,457.33,456.52,457.24,112982.0,456.64,457.33,456.52,457.24,112982.0
2025-05-20 15:35:00,457.22,457.46,457.03,457.32,85320.0,457.22,457.46,457.03,457.32,85320.0
2025-05-20 15:40:00,457.33,457.42,456.84,456.9,88465.0,457.33,457.42,456.84,456.9,88465.0
2025-05-20 15:45:00,456.92,457.6,456.87,457.0,130229.0,456.92,457.6,456.87,457.0,130229.0
2025-05-20 15:50:00,457.06,458.21,456.88,457.69,222111.0,457.06,458.21,456.88,457.69,222111.0
2025-05-20 15:55:00,457.67,458.34,457.38,458.32,415183.0,457.67,458.34,457.38,458.32,415183.0
2025-05-21 09:30:00,454.56,456.38,454.25,455.81,637069.0,454.56,456.38,454.25,455.81,637069.0
2025-05-21 09:35:00,455.76,456.28,455.43,456.19,202685.0,455.76,456.28,455.43,456.19,202685.0
2025-05-21 09:40:00,456.19,456.25,454.87,455.35,133067.0,456.19,456.25,454.87,455.35,133067.0
2025-05-21 09:45:00,455.35,455.92,455.24,455.62,98877.0,455.35,455.92,455.24,455.62,98877.0
2025-05-21 09:50:00,455.59,456.08,455.27,455.55,99704.0,455.59,456.08,455.27,455.55,99704.0
2025-05-21 09:55:00,455.66,456.39,455.62,456.06,104522.0,455.66,456.39,455.62,456.06,104522.0
2025-05-21 10:00:00,456.11,457.5,455.3,455.57,242233.0,456.11,457.5,455.3,455.57,242233.0
2025-05-21 10:05:00,455.69,457.15,455.41,457.15,102993.0,455.69,457.15,455.41,457.15,102993.0
2025-05-21 10:10:00,457.12,457.25,456.63,456.85,74882.0,457.12,457.25,456.63,456.85,74882.0
2025-05-21 10:15:00,456.86,456.93,456.19,456.63,72218.0,456.86,456.93,456.19,456.63,72218.0
2025-05-21 10:20:00,456.63,457.06,456.07,456.08,75907.0,456.63,457.06,456.07,456.08,75907.0
2025-05-21 10:25:00,456.13,456.35,455.73,455.95,99985.0,456.13,456.35,455.73,455.95,99985.0
2025-05-21 10:30:00,455.95,456.37,455.65,455.82,85411.0,455.95,456.37,455.65,455.82,85411.0
2025-05-21 10:35:00,455.8,456.01,455.43,455.7,57946.0,455.8,456.01,455.43,455.7,57946.0
2025-05-21 10:40:00,455.7,455.89,455.24,455.34,97967.0,455.7,455.89,455.24,455.34,97967.0
2025-05-21 10:45:00,455.32,455.71,455.23,455.63,89333.0,455.32,455.71,455.23,455.63,89333.0
2025-05-21 10:50:00,455.59,455.92,455.4,455.45,61093.0,455.59,455.92,455.4,455.45,61093.0
2025-05-21 10:55:00,455.48,456.27,455.47,456.27,104195.0,455.48,456.27,455.47,456.27,104195.0
2025-05-21 11:00:00,456.27,456.45,455.94,456.17,61042.0,456.27,456.45,455.94,456.17,61042.0
2025-05-21 11:05:00,456.18,456.82,456.05,456.75,91582.0,456.18,456.82,456.05,456.75,91582.0
2025-05-21 11:10:00,456.75,456.93,456.15,456.76,76253.0,456.75,456.93,456.15,456.76,76253.0
2025-05-21 11:15:00,456.8,456.95,456.47,456.69,67869.0,456.8,456.95,456.47,456.69,67869.0
2025-05-21 11:20:00,456.69,456.88,456.35,456.8,99960.0,456.69,456.88,456.35,456.8,99960.0
2025-05-21 11:25:00,456.79,457.27,456.55,456.92,91826.0,456.79,457.27,456.55,456.92,91826.0
2025-05-21 11:30:00,456.92,457.05,456.46,456.77,113238.0,456.92,457.05,456.46,456.77,113238.0
2025-05-21 11:35:00,456.76,457.06,456.64,457.04,72417.0,456.76,457.06,456.64,457.04,72417.0
2025-05-21 11:40:00,457.07,457.3,456.76,457.22,82873.0,457.07,457.3,456.76,457.22,82873.0
2025-05-21 11:45:00,457.23,457.31,457.02,457.28,80593.0,457.23,457.31,457.02,457.28,80593.0
2025-05-21 11:50:00,457.28,457.61,457.1,457.53,72681.0,457.28,457.61,457.1,457.53,72681.0
2025-05-21 11:55:00,457.51,457.59,457.28,457.39,82887.0,457.51,457.59,457.28,457.39,82887.0
2025-05-21 12:00:00,457.39,457.55,457.35,457.47,79389.0,457.39,457.55,457.35,457.47,79389.0
2025-05-21 12:05:00,457.43,457.78,457.26,457.7,96085.0,457.43,457.78,457.26,457.7,96085.0
2025-05-21 12:10:00,457.71,457.77,457.18,457.33,80101.0,457.71,457.77,457.18,457.33,80101.0
2025-05-21 12:15:00,457.33,457.53,457.27,457.36,62374.0,457.33,457.53,457.27,457.36,62374.0
2025-05-21 12:20:00,457.36,457.43,456.93,457.1,57136.0,457.36,457.43,456.93,457.1,57136.0
2025-05-21 12:25:00,457.09,457.22,456.8,456.92,54681.0,457.09,457.22,456.8,456.92,54681.0
2025-05-21 12:30:00,456.96,457.09,456.77,456.82,34285.0,456.96,457.09,456.77,456.82,34285.0
2025-05-21 12:35:00,456.79,456.93,456.47,456.56,41991.0,456.79,456.93,456.47,456.56,41991.0
2025-05-21 12:40:00,456.56,456.8,456.47,456.72,36819.0,456.56,456.8,456.47,456.72,36819.0
2025-05-21 12:45:00,456.72,457.18,456.63,457.16,55637.0,456.72,457.18,456.63,457.16,55637.0
2025-05-21 12:50:00,457.15,457.16,456.59,456.75,23367.0,457.15,457.16,456.59,456.75,23367.0
2025-05-21 12:55:00,456.76,456.76,456.12,456.22,86672.0,456.76,456.76,456.12,456.22,86672.0
2025-05-21 13:00:00,456.26,456.54,455.96,456.17,59659.0,456.26,456.54,455.96,456.17,59659.0
2025-05-21 13:05:00,456.14,456.32,455.5,455.5,63782.0,456.14,456.32,455.5,455.5,63782.0
2025-05-21 13:10:00,455.5,455.59,455.1,455.31,82111.0,455.5,455.59,455.1,455.31,82111.0
2025-05-21 13:15:00,455.25,455.29,453.69,454.29,204824.0,455.25,455.29,453.69,454.29,204824.0
2025-05-21 13:20:00,454.25,454.32,452.89,453.06,237084.0,454.25,454.32,452.89,453.06,237084.0
2025-05-21 13:25:00,453.01,453.4,452.37,452.46,219855.0,453.01,453.4,452.37,452.46,219855.0
2025-05-21 13:30:00,452.42,453.92,451.81,453.54,164613.0,452.42,453.92,451.81,453.54,164613.0
2025-05-21 13:35:00,453.54,454.9,453.43,454.9,80606.0,453.54,454.9,453.43,454.9,80606.0
2025-05-21 13:40:00,454.84,454.85,453.92,454.0,69936.0,454.84,454.85,453.92,454.0,69936.0
2025-05-21 13:45:00,453.98,454.67,453.83,454.31,91296.0,453.98,454.67,453.83,454.31,91296.0
2025-05-21 13:50:00,454.31,454.77,453.82,454.3,66217.0,454.31,454.77,453.82,454.3,66217.0
2025-05-21 13:55:00,454.13,454.46,453.73,454.41,68748.0,454.13,454.46,453.73,454.41,68748.0
2025-05-21 14:00:00,454.36,454.64,453.3,453.39,127416.0,454.36,454.64,453.3,453.39,127416.0
2025-05-21 14:05:00,453.37,454.19,453.22,453.86,114575.0,453.37,454.19,453.22,453.86,114575.0
2025-05-21 14:10:00,453.83,453.93,452.67,452.98,76923.0,453.83,453.93,452.67,452.98,76923.0
2025-05-21 14:15:00,453.03,453.51,452.9,453.36,77566.0,453.03,453.51,452.9,453.36,77566.0
2025-05-21 14:20:00,453.36,453.45,452.7,453.14,61060.0,453.36,453.45,452.7,453.14,61060.0
2025-05-21 14:25:00,453.15,453.9,453.14,453.73,63833.0,453.15,453.9,453.14,453.73,63833.0
2025-05-21 14:30:00,453.73,454.42,453.52,454.35,66371.0,453.73,454.42,453.52,454.35,66371.0
2025-05-21 14:35:00,454.39,454.68,453.97,454.24,64314.0,454.39,454.68,453.97,454.24,64314.0
2025-05-21 14:40:00,454.27,454.68,454.23,454.53,46518.0,454.27,454.68,454.23,454.53,46518.0
2025-05-21 14:45:00,454.52,454.56,453.56,453.71,64517.0,454.52,454.56,453.56,453.71,64517.0
2025-05-21 14:50:00,453.58,453.99,453.22,453.22,56619.0,453.58,453.99,453.22,453.22,56619.0
2025-05-21 14:55:00,453.22,453.64,452.95,453.23,77085.0,453.22,453.64,452.95,453.23,77085.0
2025-05-21 15:00:00,453.28,453.79,453.05,453.44,54833.0,453.28,453.79,453.05,453.44,54833.0
2025-05-21 15:05:00,453.47,453.73,452.29,452.29,81093.0,453.47,453.73,452.29,452.29,81093.0
2025-05-21 15:10:00,452.34,453.21,452.07,453.03,103479.0,452.34,453.21,452.07,453.03,103479.0
2025-05-21 15:15:00,453.09,453.2,452.44,452.63,72278.0,453.09,453.2,452.44,452.63,72278.0
2025-05-21 15:20:00,452.64,452.88,452.05,452.24,87882.0,452.64,452.88,452.05,452.24,87882.0
2025-05-21 15:25:00,452.19,452.7,451.93,452.35,90538.0,452.19,452.7,451.93,452.35,90538.0
2025-05-21 15:30:00,452.41,453.28,452.41,453.13,98104.0,452.41,453.28,452.41,453.13,98104.0
2025-05-21 15:35:00,453.13,453.76,452.86,453.71,84644.0,453.13,453.76,452.86,453.71,84644.0
2025-05-21 15:40:00,453.69,454.06,453.38,453.9,73692.0,453.69,454.06,453.38,453.9,73692.0
2025-05-21 15:45:00,453.87,454.06,453.16,453.37,89862.0,453.87,454.06,453.16,453.37,89862.0
2025-05-21 15:50:00,453.51,454.1,453.3,453.44,149442.0,453.51,454.1,453.3,453.44,149442.0
2025-05-21 15:55:00,453.49,453.68,452.38,452.38,588323.0,453.49,453.68,452.38,452.38,588323.0
2025-05-22 09:30:00,455.23,455.99,454.16,455.24,479292.0,455.23,455.99,454.16,455.24,479292.0
2025-05-22 09:35:00,455.26,457.72,455.04,456.73,355017.0,455.26,457.72,455.04,456.73,355017.0
2025-05-22 09:40:00,456.7,457.77,456.53,456.97,152956.0,456.7,457.77,456.53,456.97,152956.0
2025-05-22 09:45:00,457.01,457.55,456.7,456.88,191399.0,457.01,457.55,456.7,456.88,191399.0
2025-05-22 09:50:00,456.84,457.62,456.29,457.28,145945.0,456.84,457.62,456.29,457.28,145945.0
2025-05-22 09:55:00,457.23,459.5,457.1,459.38,463605.0,457.23,459.5,457.1,459.38,463605.0
2025-05-22 10:00:00,459.3,459.99,458.54,459.94,254570.0,459.3,459.99,458.54,459.94,254570.0
2025-05-22 10:05:00,459.91,460.11,459.04,459.49,312913.0,459.91,460.11,459.04,459.49,312913.0
2025-05-22 10:10:00,459.5,459.5,458.43,458.64,139925.0,459.5,459.5,458.43,458.64,139925.0
2025-05-22 10:15:00,458.72,459.22,458.49,458.6,133066.0,458.72,459.22,458.49,458.6,133066.0
2025-05-22 10:20:00,458.56,458.75,458.02,458.05,83842.0,458.56,458.75,458.02,458.05,83842.0
2025-05-22 10:25:00,458.05,458.25,457.73,457.81,95000.0,458.05,458.25,457.73,457.81,95000.0
2025-05-22 10:30:00,457.8,458.21,457.35,457.59,87878.0,457.8,458.21,457.35,457.59,87878.0
2025-05-22 10:35:00,457.69,458.08,457.49,457.97,97096.0,457.69,458.08,457.49,457.97,97096.0
2025-05-22 10:40:00,457.96,458.5,457.76,457.92,102910.0,457.96,458.5,457.76,457.92,102910.0
2025-05-22 10:45:00,457.88,458.45,457.61,457.61,100808.0,457.88,458.45,457.61,457.61,100808.0
2025-05-22 10:50:00,457.7,457.73,456.76,456.79,110475.0,457.7,457.73,456.76,456.79,110475.0
2025-05-22 10:55:00,456.74,457.45,456.27,457.25,179336.0,456.74,457.45,456.27,457.25,179336.0
2025-05-22 11:00:00,457.23,457.61,456.99,456.99,62096.0,457.23,457.61,456.99,456.99,62096.0
2025-05-22 11:05:00,456.97,457.17,456.51,456.78,81825.0,456.97,457.17,456.51,456.78,81825.0
2025-05-22 11:10:00,456.72,456.75,456.04,456.12,78653.0,456.72,456.75,456.04,456.12,78653.0
2025-05-22 11:15:00,456.16,456.22,455.66,456.06,87864.0,456.16,456.22,455.66,456.06,87864.0
2025-05-22 11:20:00,456.06,456.75,455.92,456.5,82330.0,456.06,456.75,455.92,456.5,82330.0
2025-05-22 11:25:00,456.47,456.51,455.07,455.09,67041.0,456.47,456.51,455.07,455.09,67041.0
2025-05-22 11:30:00,455.05,455.8,454.87,455.71,77841.0,455.05,455.8,454.87,455.71,77841.0
2025-05-22 11:35:00,455.81,456.07,455.35,455.81,50105.0,455.81,456.07,455.35,455.81,50105.0
2025-05-22 11:40:00,455.77,456.25,455.74,455.85,48294.0,455.77,456.25,455.74,455.85,48294.0
2025-05-22 11:45:00,455.81,456.18,455.67,455.74,74486.0,455.81,456.18,455.67,455.74,74486.0
2025-05-22 11:50:00,455.71,456.02,455.38,455.85,117974.0,455.71,456.02,455.38,455.85,117974.0
2025-05-22 11:55:00,455.77,456.18,455.7,456.16,64817.0,455.77,456.18,455.7,456.16,64817.0
2025-05-22 12:00:00,456.17,456.59,456.07,456.19,55274.0,456.17,456.59,456.07,456.19,55274.0
2025-05-22 12:05:00,456.18,456.55,455.88,456.3,50735.0,456.18,456.55,455.88,456.3,50735.0
2025-05-22 12:10:00,456.3,456.67,456.05,456.36,113040.0,456.3,456.67,456.05,456.36,113040.0
2025-05-22 12:15:00,456.39,456.88,456.39,456.62,52793.0,456.39,456.88,456.39,456.62,52793.0
2025-05-22 12:20:00,456.59,456.66,456.19,456.22,71747.0,456.59,456.66,456.19,456.22,71747.0
2025-05-22 12:25:00,456.24,456.6,456.24,456.3,37027.0,456.24,456.6,456.24,456.3,37027.0
2025-05-22 12:30:00,456.3,456.35,455.62,455.74,58400.0,456.3,456.35,455.62,455.74,58400.0
2025-05-22 12:35:00,455.76,456.1,455.46,455.54,37518.0,455.76,456.1,455.46,455.54,37518.0
2025-05-22 12:40:00,455.58,455.75,455.37,455.44,58897.0,455.58,455.75,455.37,455.44,58897.0
2025-05-22 12:45:00,455.42,455.54,455.18,455.21,48682.0,455.42,455.54,455.18,455.21,48682.0
2025-05-22 12:50:00,455.25,455.4,454.99,455.3,43638.0,455.25,455.4,454.99,455.3,43638.0
2025-05-22 12:55:00,455.34,455.34,454.52,454.52,47393.0,455.34,455.34,454.52,454.52,47393.0
2025-05-22 13:00:00,454.59,454.74,454.34,454.36,49190.0,454.59,454.74,454.34,454.36,49190.0
2025-05-22 13:05:00,454.36,454.67,453.96,454.03,89663.0,454.36,454.67,453.96,454.03,89663.0
2025-05-22 13:10:00,454.03,454.34,453.9,454.03,63201.0,454.03,454.34,453.9,454.03,63201.0
2025-05-22 13:15:00,453.99,454.96,453.99,454.43,71710.0,453.99,454.96,453.99,454.43,71710.0
2025-05-22 13:20:00,454.39,455.41,454.38,455.24,67638.0,454.39,455.41,454.38,455.24,67638.0
2025-05-22 13:25:00,455.23,455.93,455.13,455.75,82388.0,455.23,455.93,455.13,455.75,82388.0
2025-05-22 13:30:00,455.72,455.77,455.23,455.42,112893.0,455.72,455.77,455.23,455.42,112893.0
2025-05-22 13:35:00,455.51,455.65,454.88,455.09,43822.0,455.51,455.65,454.88,455.09,43822.0
2025-05-22 13:40:00,455.09,455.56,454.99,455.56,44669.0,455.09,455.56,454.99,455.56,44669.0
2025-05-22 13:45:00,455.63,455.92,455.3,455.72,38306.0,455.63,455.92,455.3,455.72,38306.0
2025-05-22 13:50:00,455.65,456.17,455.65,456.02,70651.0,455.65,456.17,455.65,456.02,70651.0
2025-05-22 13:55:00,456.09,456.51,455.95,456.0,43852.0,456.09,456.51,455.95,456.0,43852.0
2025-05-22 14:00:00,456.0,456.36,455.84,456.34,63482.0,456.0,456.36,455.84,456.34,63482.0
2025-05-22 14:05:00,456.33,456.4,455.87,455.87,55739.0,456.33,456.4,455.87,455.87,55739.0
2025-05-22 14:10:00,455.9,456.17,455.73,456.07,51433.0,455.9,456.17,455.73,456.07,51433.0
2025-05-22 14:15:00,456.05,456.38,455.96,456.33,41391.0,456.05,456.38,455.96,456.33,41391.0
2025-05-22 14:20:00,456.3,456.76,455.99,456.6,70874.0,456.3,456.76,455.99,456.6,70874.0
2025-05-22 14:25:00,456.55,456.74,456.31,456.5,48822.0,456.55,456.74,456.31,456.5,48822.0
2025-05-22 14:30:00,456.44,456.58,456.25,456.41,48725.0,456.44,456.58,456.25,456.41,48725.0
2025-05-22 14:35:00,456.42,456.52,456.0,456.05,41789.0,456.42,456.52,456.0,456.05,41789.0
2025-05-22 14:40:00,456.0,456.32,455.81,456.19,84851.0,456.0,456.32,455.81,456.19,84851.0
2025-05-22 14:45:00,456.22,456.3,455.94,455.94,53845.0,456.22,456.3,455.94,455.94,53845.0
2025-05-22 14:50:00,455.98,456.58,455.94,456.27,66809.0,455.98,456.58,455.94,456.27,66809.0
2025-05-22 14:55:00,456.26,456.72,456.22,456.58,66433.0,456.26,456.72,456.22,456.58,66433.0
2025-05-22 15:00:00,456.58,456.93,456.5,456.84,84047.0,456.58,456.93,456.5,456.84,84047.0
2025-05-22 15:05:00,456.84,457.14,456.69,456.71,65528.0,456.84,457.14,456.69,456.71,65528.0
2025-05-22 15:10:00,456.67,456.87,456.63,456.8,54563.0,456.67,456.87,456.63,456.8,54563.0
2025-05-22 15:15:00,456.78,456.78,456.48,456.56,68304.0,456.78,456.78,456.48,456.56,68304.0
2025-05-22 15:20:00,456.54,456.66,456.08,456.19,55940.0,456.54,456.66,456.08,456.19,55940.0
2025-05-22 15:25:00,456.21,456.71,456.19,456.59,47201.0,456.21,456.71,456.19,456.59,47201.0
2025-05-22 15:30:00,456.57,456.6,456.07,456.23,73725.0,456.57,456.6,456.07,456.23,73725.0
2025-05-22 15:35:00,456.18,456.27,455.73,455.94,107285.0,456.18,456.27,455.73,455.94,107285.0
2025-05-22 15:40:00,455.9,456.16,455.69,455.7,97091.0,455.9,456.16,455.69,455.7,97091.0
2025-05-22 15:45:00,455.69,456.03,455.23,455.94,94132.0,455.69,456.03,455.23,455.94,94132.0
2025-05-22 15:50:00,455.98,457.5,455.05,455.11,190721.0,455.98,457.5,455.05,455.11,190721.0
2025-05-22 15:55:00,455.07,456.24,454.2,454.99,887899.0,455.07,456.24,454.2,454.99,887899.0
2025-05-23 09:30:00,449.98,450.88,449.0,450.36,733807.0,449.98,450.88,449.0,450.36,733807.0
2025-05-23 09:35:00,450.39,451.79,450.25,451.42,209497.0,450.39,451.79,450.25,451.42,209497.0
2025-05-23 09:40:00,451.41,451.65,450.1,450.79,107371.0,451.41,451.65,450.1,450.79,107371.0
2025-05-23 09:45:00,450.77,450.99,449.07,449.48,142853.0,450.77,450.99,449.07,449.48,142853.0
2025-05-23 09:50:00,449.54,450.62,448.91,449.42,149182.0,449.54,450.62,448.91,449.42,149182.0
2025-05-23 09:55:00,449.32,449.9,449.05,449.79,131427.0,449.32,449.9,449.05,449.79,131427.0
2025-05-23 10:00:00,449.73,450.77,449.5,450.49,149190.0,449.73,450.77,449.5,450.49,149190.0
2025-05-23 10:05:00,450.49,450.65,449.86,450.29,116081.0,450.49,450.65,449.86,450.29,116081.0
2025-05-23 10:10:00,450.24,451.42,449.93,451.33,189585.0,450.24,451.42,449.93,451.33,189585.0
2025-05-23 10:15:00,451.23,451.97,451.18,451.57,133902.0,451.23,451.97,451.18,451.57,133902.0
2025-05-23 10:20:00,451.57,451.96,450.96,451.95,91773.0,451.57,451.96,450.96,451.95,91773.0
2025-05-23 10:25:00,451.98,452.36,451.21,451.41,66610.0,451.98,452.36,451.21,451.41,66610.0
2025-05-23 10:30:00,451.42,451.7,451.08,451.62,47193.0,451.42,451.7,451.08,451.62,47193.0
2025-05-23 10:35:00,451.62,452.03,451.25,451.61,56618.0,451.62,452.03,451.25,451.61,56618.0
2025-05-23 10:40:00,451.61,451.99,451.15,451.28,68769.0,451.61,451.99,451.15,451.28,68769.0
2025-05-23 10:45:00,451.28,451.43,450.73,450.88,85225.0,451.28,451.43,450.73,450.88,85225.0
2025-05-23 10:50:00,450.86,450.93,449.95,450.0,61214.0,450.86,450.93,449.95,450.0,61214.0
2025-05-23 10:55:00,450.0,450.5,449.93,450.31,90798.0,450.0,450.5,449.93,450.31,90798.0
2025-05-23 11:00:00,450.37,450.83,450.17,450.61,62620.0,450.37,450.83,450.17,450.61,62620.0
2025-05-23 11:05:00,450.56,450.62,449.96,450.24,102420.0,450.56,450.62,449.96,450.24,102420.0
2025-05-23 11:10:00,450.44,450.89,450.15,450.66,77351.0,450.44,450.89,450.15,450.66,77351.0
2025-05-23 11:15:00,450.66,450.82,450.06,450.43,41068.0,450.66,450.82,450.06,450.43,41068.0
2025-05-23 11:20:00,450.42,451.0,450.34,450.76,51344.0,450.42,451.0,450.34,450.76,51344.0
2025-05-23 11:25:00,450.75,450.99,450.56,450.75,50156.0,450.75,450.99,450.56,450.75,50156.0
2025-05-23 11:30:00,450.75,451.28,450.66,451.22,50680.0,450.75,451.28,450.66,451.22,50680.0
2025-05-23 11:35:00,451.24,451.74,451.0,451.46,90709.0,451.24,451.74,451.0,451.46,90709.0
2025-05-23 11:40:00,451.46,451.8,451.2,451.72,73060.0,451.46,451.8,451.2,451.72,73060.0
2025-05-23 11:45:00,451.76,451.82,451.32,451.39,35057.0,451.76,451.82,451.32,451.39,35057.0
2025-05-23 11:50:00,451.41,451.42,450.62,450.98,60112.0,451.41,451.42,450.62,450.98,60112.0
2025-05-23 11:55:00,451.02,451.02,450.29,450.36,51472.0,451.02,451.02,450.29,450.36,51472.0
2025-05-23 12:00:00,450.39,450.99,450.03,450.23,62999.0,450.39,450.99,450.03,450.23,62999.0
2025-05-23 12:05:00,450.19,451.48,450.13,450.98,143179.0,450.19,451.48,450.13,450.98,143179.0
2025-05-23 12:10:00,451.02,451.21,450.48,450.87,50474.0,451.02,451.21,450.48,450.87,50474.0
2025-05-23 12:15:00,450.81,451.13,450.67,450.94,34141.0,450.81,451.13,450.67,450.94,34141.0
2025-05-23 12:20:00,450.97,451.49,450.84,451.44,59737.0,450.97,451.49,450.84,451.44,59737.0
2025-05-23 12:25:00,451.43,451.59,451.17,451.18,34100.0,451.43,451.59,451.17,451.18,34100.0
2025-05-23 12:30:00,451.13,451.17,450.54,450.72,44812.0,451.13,451.17,450.54,450.72,44812.0
2025-05-23 12:35:00,450.74,451.58,450.74,451.4,50926.0,450.74,451.58,450.74,451.4,50926.0
2025-05-23 12:40:00,451.4,451.68,451.21,451.35,52651.0,451.4,451.68,451.21,451.35,52651.0
2025-05-23 12:45:00,451.31,451.65,451.25,451.62,87304.0,451.31,451.65,451.25,451.62,87304.0
2025-05-23 12:50:00,451.62,452.05,451.52,451.76,76926.0,451.62,452.05,451.52,451.76,76926.0
2025-05-23 12:55:00,451.71,451.8,451.26,451.37,46542.0,451.71,451.8,451.26,451.37,46542.0
2025-05-23 13:00:00,451.38,451.63,450.97,451.6,37874.0,451.38,451.63,450.97,451.6,37874.0
2025-05-23 13:05:00,451.56,451.99,451.53,451.96,47018.0,451.56,451.99,451.53,451.96,47018.0
2025-05-23 13:10:00,451.9,452.06,451.36,451.97,62825.0,451.9,452.06,451.36,451.97,62825.0
2025-05-23 13:15:00,451.94,452.69,451.88,452.63,76218.0,451.94,452.69,451.88,452.63,76218.0
2025-05-23 13:20:00,452.67,452.7,452.31,452.6,81036.0,452.67,452.7,452.31,452.6,81036.0
2025-05-23 13:25:00,452.61,452.99,452.46,452.93,68574.0,452.61,452.99,452.46,452.93,68574.0
2025-05-23 13:30:00,452.92,452.93,452.41,452.57,75410.0,452.92,452.93,452.41,452.57,75410.0
2025-05-23 13:35:00,452.51,452.65,452.3,452.51,55721.0,452.51,452.65,452.3,452.51,55721.0
2025-05-23 13:40:00,452.48,452.8,452.37,452.64,67606.0,452.48,452.8,452.37,452.64,67606.0
2025-05-23 13:45:00,452.64,453.21,452.46,453.02,71991.0,452.64,453.21,452.46,453.02,71991.0
2025-05-23 13:50:00,453.0,453.69,452.98,453.43,93780.0,453.0,453.69,452.98,453.43,93780.0
2025-05-23 13:55:00,453.45,453.58,452.83,453.15,35194.0,453.45,453.58,452.83,453.15,35194.0
2025-05-23 14:00:00,453.14,453.49,452.9,453.09,26331.0,453.14,453.49,452.9,453.09,26331.0
2025-05-23 14:05:00,453.12,453.35,453.0,453.06,31296.0,453.12,453.35,453.0,453.06,31296.0
2025-05-23 14:10:00,453.05,453.06,452.7,452.82,44800.0,453.05,453.06,452.7,452.82,44800.0
2025-05-23 14:15:00,452.77,453.18,452.39,452.51,63635.0,452.77,453.18,452.39,452.51,63635.0
2025-05-23 14:20:00,452.41,452.78,452.18,452.78,63582.0,452.41,452.78,452.18,452.78,63582.0
2025-05-23 14:25:00,452.78,452.98,452.19,452.34,31518.0,452.78,452.98,452.19,452.34,31518.0
2025-05-23 14:30:00,452.29,452.57,452.23,452.41,42689.0,452.29,452.57,452.23,452.41,42689.0
2025-05-23 14:35:00,452.46,452.87,452.45,452.62,74071.0,452.46,452.87,452.45,452.62,74071.0
2025-05-23 14:40:00,452.61,452.74,452.15,452.22,41398.0,452.61,452.74,452.15,452.22,41398.0
2025-05-23 14:45:00,452.24,452.41,451.83,452.41,54134.0,452.24,452.41,451.83,452.41,54134.0
2025-05-23 14:50:00,452.4,452.59,452.26,452.36,46174.0,452.4,452.59,452.26,452.36,46174.0
2025-05-23 14:55:00,452.37,452.41,451.94,452.06,57837.0,452.37,452.41,451.94,452.06,57837.0
2025-05-23 15:00:00,452.07,452.1,451.52,451.59,43636.0,452.07,452.1,451.52,451.59,43636.0
2025-05-23 15:05:00,451.61,452.33,451.54,452.3,33896.0,451.61,452.33,451.54,452.3,33896.0
2025-05-23 15:10:00,452.31,452.65,452.2,452.48,45430.0,452.31,452.65,452.2,452.48,45430.0
2025-05-23 15:15:00,452.5,452.5,451.83,451.91,54437.0,452.5,452.5,451.83,451.91,54437.0
2025-05-23 15:20:00,451.91,451.93,451.38,451.77,60424.0,451.91,451.93,451.38,451.77,60424.0
2025-05-23 15:25:00,451.77,451.77,451.18,451.5,58495.0,451.77,451.77,451.18,451.5,58495.0
2025-05-23 15:30:00,451.5,451.98,451.43,451.92,63452.0,451.5,451.98,451.43,451.92,63452.0
2025-05-23 15:35:00,451.93,452.31,451.69,452.19,96672.0,451.93,452.31,451.69,452.19,96672.0
2025-05-23 15:40:00,452.17,452.37,451.75,451.9,43666.0,452.17,452.37,451.75,451.9,43666.0
2025-05-23 15:45:00,451.97,451.97,451.2,451.35,62938.0,451.97,451.97,451.2,451.35,62938.0
2025-05-23 15:50:00,451.44,451.82,450.24,450.43,207937.0,451.44,451.82,450.24,450.43,207937.0
2025-05-23 15:55:00,450.41,451.19,450.0,450.29,786939.0,450.41,451.19,450.0,450.29,786939.0
2025-05-27 09:30:00,456.48,460.2,456.11,458.95,1200334.0,456.48,460.2,456.11,458.95,1200334.0
2025-05-27 09:35:00,459.01,459.05,457.43,457.61,179618.0,459.01,459.05,457.43,457.61,179618.0
2025-05-27 09:40:00,457.65,458.0,456.91,457.21,136845.0,457.65,458.0,456.91,457.21,136845.0
2025-05-27 09:45:00,457.12,457.93,457.02,457.59,128514.0,457.12,457.93,457.02,457.59,128514.0
2025-05-27 09:50:00,457.61,458.3,456.91,457.02,200635.0,457.61,458.3,456.91,457.02,200635.0
2025-05-27 09:55:00,456.95,457.61,456.95,457.36,127066.0,456.95,457.61,456.95,457.36,127066.0
2025-05-27 10:00:00,457.44,458.55,457.44,458.02,188831.0,457.44,458.55,457.44,458.02,188831.0
2025-05-27 10:05:00,458.04,458.44,457.52,458.43,123205.0,458.04,458.44,457.52,458.43,123205.0
2025-05-27 10:10:00,458.42,458.99,458.25,458.35,143080.0,458.42,458.99,458.25,458.35,143080.0
2025-05-27 10:15:00,458.34,459.1,458.24,458.62,116394.0,458.34,459.1,458.24,458.62,116394.0
2025-05-27 10:20:00,458.58,458.58,457.81,457.93,147754.0,458.58,458.58,457.81,457.93,147754.0
2025-05-27 10:25:00,457.93,458.03,457.6,457.97,123432.0,457.93,458.03,457.6,457.97,123432.0
2025-05-27 10:30:00,457.99,458.54,457.9,458.24,122795.0,457.99,458.54,457.9,458.24,122795.0
2025-05-27 10:35:00,458.23,458.31,457.35,457.74,73243.0,458.23,458.31,457.35,457.74,73243.0
2025-05-27 10:40:00,457.73,458.0,457.33,457.53,95905.0,457.73,458.0,457.33,457.53,95905.0
2025-05-27 10:45:00,457.5,457.8,457.38,457.4,65808.0,457.5,457.8,457.38,457.4,65808.0
2025-05-27 10:50:00,457.37,457.99,457.37,457.55,72952.0,457.37,457.99,457.37,457.55,72952.0
2025-05-27 10:55:00,457.54,457.83,456.98,457.12,120362.0,457.54,457.83,456.98,457.12,120362.0
2025-05-27 11:00:00,457.12,457.54,457.11,457.32,65876.0,457.12,457.54,457.11,457.32,65876.0
2025-05-27 11:05:00,457.36,457.55,457.03,457.34,76385.0,457.36,457.55,457.03,457.34,76385.0
2025-05-27 11:10:00,457.3,457.6,457.11,457.3,62942.0,457.3,457.6,457.11,457.3,62942.0
2025-05-27 11:15:00,457.27,457.41,457.02,457.35,90363.0,457.27,457.41,457.02,457.35,90363.0
2025-05-27 11:20:00,457.35,457.58,457.2,457.52,49892.0,457.35,457.58,457.2,457.52,49892.0
2025-05-27 11:25:00,457.56,458.13,457.4,457.88,105158.0,457.56,458.13,457.4,457.88,105158.0
2025-05-27 11:30:00,457.84,458.14,457.58,457.84,135212.0,457.84,458.14,457.58,457.84,135212.0
2025-05-27 11:35:00,457.83,458.06,457.34,457.44,57587.0,457.83,458.06,457.34,457.44,57587.0
2025-05-27 11:40:00,457.42,458.04,457.21,458.02,79842.0,457.42,458.04,457.21,458.02,79842.0
2025-05-27 11:45:00,458.02,458.34,457.88,458.31,88883.0,458.02,458.34,457.88,458.31,88883.0
2025-05-27 11:50:00,458.34,458.51,458.2,458.44,85342.0,458.34,458.51,458.2,458.44,85342.0
2025-05-27 11:55:00,458.44,458.52,458.0,458.36,93740.0,458.44,458.52,458.0,458.36,93740.0
2025-05-27 12:00:00,458.34,458.56,458.2,458.51,85393.0,458.34,458.56,458.2,458.51,85393.0
2025-05-27 12:05:00,458.48,458.65,458.22,458.4,73544.0,458.48,458.65,458.22,458.4,73544.0
2025-05-27 12:10:00,458.33,458.64,458.3,458.47,61803.0,458.33,458.64,458.3,458.47,61803.0
2025-05-27 12:15:00,458.44,458.88,458.42,458.42,144818.0,458.44,458.88,458.42,458.42,144818.0
2025-05-27 12:20:00,458.43,458.49,458.31,458.46,44819.0,458.43,458.49,458.31,458.46,44819.0
2025-05-27 12:25:00,458.47,458.67,458.23,458.28,85217.0,458.47,458.67,458.23,458.28,85217.0
2025-05-27 12:30:00,458.27,458.55,458.22,458.43,50692.0,458.27,458.55,458.22,458.43,50692.0
2025-05-27 12:35:00,458.42,459.39,458.39,459.3,151627.0,458.42,459.39,458.39,459.3,151627.0
2025-05-27 12:40:00,459.3,459.36,458.87,458.93,78374.0,459.3,459.36,458.87,458.93,78374.0
2025-05-27 12:45:00,458.94,459.1,458.69,458.82,67250.0,458.94,459.1,458.69,458.82,67250.0
2025-05-27 12:50:00,458.8,458.94,458.66,458.91,46815.0,458.8,458.94,458.66,458.91,46815.0
2025-05-27 12:55:00,458.91,459.03,458.56,458.76,53931.0,458.91,459.03,458.56,458.76,53931.0
2025-05-27 13:00:00,458.77,458.9,458.61,458.86,62869.0,458.77,458.9,458.61,458.86,62869.0
2025-05-27 13:05:00,458.88,458.95,458.74,458.84,63290.0,458.88,458.95,458.74,458.84,63290.0
2025-05-27 13:10:00,458.84,458.9,458.4,458.56,78793.0,458.84,458.9,458.4,458.56,78793.0
2025-05-27 13:15:00,458.56,458.68,458.45,458.61,43406.0,458.56,458.68,458.45,458.61,43406.0
2025-05-27 13:20:00,458.65,458.93,458.52,458.84,103053.0,458.65,458.93,458.52,458.84,103053.0
2025-05-27 13:25:00,458.84,459.25,458.75,459.08,123763.0,458.84,459.25,458.75,459.08,123763.0
2025-05-27 13:30:00,459.04,459.17,458.72,459.05,108627.0,459.04,459.17,458.72,459.05,108627.0
2025-05-27 13:35:00,459.05,459.1,458.67,458.86,38204.0,459.05,459.1,458.67,458.86,38204.0
2025-05-27 13:40:00,458.85,459.11,458.77,458.88,53404.0,458.85,459.11,458.77,458.88,53404.0
2025-05-27 13:45:00,458.92,458.99,458.67,458.9,74358.0,458.92,458.99,458.67,458.9,74358.0
2025-05-27 13:50:00,458.91,459.03,458.71,458.79,56882.0,458.91,459.03,458.71,458.79,56882.0
2025-05-27 13:55:00,458.81,459.37,458.66,459.35,71033.0,458.81,459.37,458.66,459.35,71033.0
2025-05-27 14:00:00,459.32,459.53,459.04,459.3,67663.0,459.32,459.53,459.04,459.3,67663.0
2025-05-27 14:05:00,459.31,459.56,459.18,459.34,58910.0,459.31,459.56,459.18,459.34,58910.0
2025-05-27 14:10:00,459.38,459.76,459.28,459.75,79970.0,459.38,459.76,459.28,459.75,79970.0
2025-05-27 14:15:00,459.76,459.83,459.38,459.58,64981.0,459.76,459.83,459.38,459.58,64981.0
2025-05-27 14:20:00,459.57,459.78,459.5,459.74,64096.0,459.57,459.78,459.5,459.74,64096.0
2025-05-27 14:25:00,459.73,459.87,459.52,459.63,57374.0,459.73,459.87,459.52,459.63,57374.0
2025-05-27 14:30:00,459.61,459.93,459.47,459.87,86931.0,459.61,459.93,459.47,459.87,86931.0
2025-05-27 14:35:00,459.87,459.9,459.37,459.42,63199.0,459.87,459.9,459.37,459.42,63199.0
2025-05-27 14:40:00,459.41,459.53,459.08,459.53,110257.0,459.41,459.53,459.08,459.53,110257.0
2025-05-27 14:45:00,459.51,459.62,459.33,459.42,37790.0,459.51,459.62,459.33,459.42,37790.0
2025-05-27 14:50:00,459.39,459.57,459.3,459.49,50888.0,459.39,459.57,459.3,459.49,50888.0
2025-05-27 14:55:00,459.47,459.61,459.41,459.47,51047.0,459.47,459.61,459.41,459.47,51047.0
2025-05-27 15:00:00,459.46,459.51,459.31,459.31,159390.0,459.46,459.51,459.31,459.31,159390.0
2025-05-27 15:05:00,459.3,459.9,459.19,459.79,90898.0,459.3,459.9,459.19,459.79,90898.0
2025-05-27 15:10:00,459.78,459.87,459.47,459.56,67299.0,459.78,459.87,459.47,459.56,67299.0
2025-05-27 15:15:00,459.54,459.8,459.46,459.79,66195.0,459.54,459.8,459.46,459.79,66195.0
2025-05-27 15:20:00,459.81,459.92,459.63,459.74,113978.0,459.81,459.92,459.63,459.74,113978.0
2025-05-27 15:25:00,459.69,459.79,459.43,459.43,78914.0,459.69,459.79,459.43,459.43,78914.0
2025-05-27 15:30:00,459.46,459.62,459.3,459.61,94183.0,459.46,459.62,459.3,459.61,94183.0
2025-05-27 15:35:00,459.62,459.82,459.27,459.65,152865.0,459.62,459.82,459.27,459.65,152865.0
2025-05-27 15:40:00,459.64,459.75,459.36,459.61,86957.0,459.64,459.75,459.36,459.61,86957.0
2025-05-27 15:45:00,459.61,459.73,459.22,459.3,88757.0,459.61,459.73,459.22,459.3,88757.0
2025-05-27 15:50:00,459.33,460.05,459.28,459.95,384554.0,459.33,460.05,459.28,459.95,384554.0
2025-05-27 15:55:00,459.98,460.95,459.89,460.69,1446887.0,459.98,460.95,459.89,460.69,1446887.0
2025-05-28 09:30:00,461.1,462.5,460.55,461.11,575548.0,461.1,462.5,460.55,461.11,575548.0
2025-05-28 09:35:00,461.18,462.26,460.36,462.19,211612.0,461.18,462.26,460.36,462.19,211612.0
2025-05-28 09:40:00,462.23,462.52,461.74,462.28,240126.0,462.23,462.52,461.74,462.28,240126.0
2025-05-28 09:45:00,462.24,462.46,460.71,460.89,183627.0,462.24,462.46,460.71,460.89,183627.0
2025-05-28 09:50:00,460.91,461.63,460.76,461.1,90204.0,460.91,461.63,460.76,461.1,90204.0
2025-05-28 09:55:00,461.09,461.14,460.35,460.6,129460.0,461.09,461.14,460.35,460.6,129460.0
2025-05-28 10:00:00,460.6,460.89,460.39,460.45,110352.0,460.6,460.89,460.39,460.45,110352.0
2025-05-28 10:05:00,460.41,460.53,459.91,460.03,110031.0,460.41,460.53,459.91,460.03,110031.0
2025-05-28 10:10:00,459.99,460.12,459.53,459.94,154799.0,459.99,460.12,459.53,459.94,154799.0
2025-05-28 10:15:00,460.03,460.33,459.75,459.99,111116.0,460.03,460.33,459.75,459.99,111116.0
2025-05-28 10:20:00,459.99,460.06,459.48,459.74,83704.0,459.99,460.06,459.48,459.74,83704.0
2025-05-28 10:25:00,459.71,459.84,459.36,459.61,66756.0,459.71,459.84,459.36,459.61,66756.0
2025-05-28 10:30:00,459.6,459.78,459.45,459.57,53291.0,459.6,459.78,459.45,459.57,53291.0
2025-05-28 10:35:00,459.57,459.6,459.21,459.36,62362.0,459.57,459.6,459.21,459.36,62362.0
2025-05-28 10:40:00,459.36,460.13,459.33,459.83,99053.0,459.36,460.13,459.33,459.83,99053.0
2025-05-28 10:45:00,459.8,460.0,459.71,459.88,44371.0,459.8,460.0,459.71,459.88,44371.0
2025-05-28 10:50:00,459.87,459.88,459.4,459.57,64932.0,459.87,459.88,459.4,459.57,64932.0
2025-05-28 10:55:00,459.52,459.64,459.16,459.34,45212.0,459.52,459.64,459.16,459.34,45212.0
2025-05-28 11:00:00,459.35,459.91,459.28,459.84,53139.0,459.35,459.91,459.28,459.84,53139.0
2025-05-28 11:05:00,459.85,459.89,459.44,459.6,61955.0,459.85,459.89,459.44,459.6,61955.0
2025-05-28 11:10:00,459.58,459.63,459.11,459.18,61687.0,459.58,459.63,459.11,459.18,61687.0
2025-05-28 11:15:00,459.2,459.56,459.17,459.52,57006.0,459.2,459.56,459.17,459.52,57006.0
2025-05-28 11:20:00,459.51,459.64,459.27,459.3,59341.0,459.51,459.64,459.27,459.3,59341.0
2025-05-28 11:25:00,459.29,459.53,459.23,459.52,75485.0,459.29,459.53,459.23,459.52,75485.0
2025-05-28 11:30:00,459.51,459.71,458.92,459.06,82187.0,459.51,459.71,458.92,459.06,82187.0
2025-05-28 11:35:00,459.03,459.09,458.53,458.56,108871.0,459.03,459.09,458.53,458.56,108871.0
2025-05-28 11:40:00,458.53,458.67,458.33,458.43,122889.0,458.53,458.67,458.33,458.43,122889.0
2025-05-28 11:45:00,458.43,458.63,458.4,458.49,68598.0,458.43,458.63,458.4,458.49,68598.0
2025-05-28 11:50:00,458.5,458.77,458.3,458.66,70870.0,458.5,458.77,458.3,458.66,70870.0
2025-05-28 11:55:00,458.66,458.72,458.29,458.56,78491.0,458.66,458.72,458.29,458.56,78491.0
2025-05-28 12:00:00,458.56,458.93,458.3,458.79,76267.0,458.56,458.93,458.3,458.79,76267.0
2025-05-28 12:05:00,458.78,459.03,458.75,458.94,42596.0,458.78,459.03,458.75,458.94,42596.0
2025-05-28 12:10:00,458.96,459.0,458.52,458.58,48878.0,458.96,459.0,458.52,458.58,48878.0
2025-05-28 12:15:00,458.6,458.97,458.57,458.91,27338.0,458.6,458.97,458.57,458.91,27338.0
2025-05-28 12:20:00,458.86,458.89,458.55,458.69,43313.0,458.86,458.89,458.55,458.69,43313.0
2025-05-28 12:25:00,458.67,458.93,458.67,458.86,49441.0,458.67,458.93,458.67,458.86,49441.0
2025-05-28 12:30:00,458.86,458.87,458.47,458.58,64532.0,458.86,458.87,458.47,458.58,64532.0
2025-05-28 12:35:00,458.6,458.98,458.57,458.87,68370.0,458.6,458.98,458.57,458.87,68370.0
2025-05-28 12:40:00,458.88,458.88,458.36,458.39,102107.0,458.88,458.88,458.36,458.39,102107.0
2025-05-28 12:45:00,458.4,458.66,458.37,458.48,37384.0,458.4,458.66,458.37,458.48,37384.0
2025-05-28 12:50:00,458.48,458.48,457.92,457.96,107265.0,458.48,458.48,457.92,457.96,107265.0
2025-05-28 12:55:00,457.98,458.3,457.84,458.09,80408.0,457.98,458.3,457.84,458.09,80408.0
2025-05-28 13:00:00,458.09,458.21,457.91,458.15,72208.0,458.09,458.21,457.91,458.15,72208.0
2025-05-28 13:05:00,458.13,458.23,457.8,457.8,71304.0,458.13,458.23,457.8,457.8,71304.0
2025-05-28 13:10:00,457.8,457.89,457.72,457.81,76461.0,457.8,457.89,457.72,457.81,76461.0
2025-05-28 13:15:00,457.85,458.21,457.85,458.11,65135.0,457.85,458.21,457.85,458.11,65135.0
2025-05-28 13:20:00,458.16,458.22,457.81,457.85,60616.0,458.16,458.22,457.81,457.85,60616.0
2025-05-28 13:25:00,457.85,458.06,457.8,457.89,40920.0,457.85,458.06,457.8,457.89,40920.0
2025-05-28 13:30:00,457.87,457.96,457.72,457.87,37744.0,457.87,457.96,457.72,457.87,37744.0
2025-05-28 13:35:00,457.85,457.91,457.42,457.44,56447.0,457.85,457.91,457.42,457.44,56447.0
2025-05-28 13:40:00,457.44,457.7,457.39,457.49,66260.0,457.44,457.7,457.39,457.49,66260.0
2025-05-28 13:45:00,457.49,457.49,457.22,457.25,34024.0,457.49,457.49,457.22,457.25,34024.0
2025-05-28 13:50:00,457.23,457.4,457.13,457.34,51154.0,457.23,457.4,457.13,457.34,51154.0
2025-05-28 13:55:00,457.38,457.5,457.23,457.4,27255.0,457.38,457.5,457.23,457.4,27255.0
2025-05-28 14:00:00,457.42,457.88,457.42,457.76,39969.0,457.42,457.88,457.42,457.76,39969.0
2025-05-28 14:05:00,457.82,457.89,457.55,457.76,31262.0,457.82,457.89,457.55,457.76,31262.0
2025-05-28 14:10:00,457.84,458.04,457.73,457.78,41118.0,457.84,458.04,457.73,457.78,41118.0
2025-05-28 14:15:00,457.79,457.92,457.66,457.75,33493.0,457.79,457.92,457.66,457.75,33493.0
2025-05-28 14:20:00,457.77,458.17,457.74,458.16,43051.0,457.77,458.17,457.74,458.16,43051.0
2025-05-28 14:25:00,458.17,458.58,458.16,458.56,63944.0,458.17,458.58,458.16,458.56,63944.0
2025-05-28 14:30:00,458.56,458.73,458.41,458.43,54983.0,458.56,458.73,458.41,458.43,54983.0
2025-05-28 14:35:00,458.44,458.55,458.38,458.41,46516.0,458.44,458.55,458.38,458.41,46516.0
2025-05-28 14:40:00,458.43,458.52,458.34,458.41,35253.0,458.43,458.52,458.34,458.41,35253.0
2025-05-28 14:45:00,458.4,458.61,458.32,458.42,37416.0,458.4,458.61,458.32,458.42,37416.0
2025-05-28 14:50:00,458.48,458.48,456.93,457.66,93758.0,458.48,458.48,456.93,457.66,93758.0
2025-05-28 14:55:00,457.65,458.36,457.55,458.25,29483.0,457.65,458.36,457.55,458.25,29483.0
2025-05-28 15:00:00,458.24,458.53,458.11,458.5,35044.0,458.24,458.53,458.11,458.5,35044.0
2025-05-28 15:05:00,458.48,458.9,458.4,458.59,54048.0,458.48,458.9,458.4,458.59,54048.0
2025-05-28 15:10:00,458.63,458.73,457.73,458.15,72909.0,458.63,458.73,457.73,458.15,72909.0
2025-05-28 15:15:00,458.2,458.31,457.75,458.0,72892.0,458.2,458.31,457.75,458.0,72892.0
2025-05-28 15:20:00,457.92,458.22,457.81,458.02,42435.0,457.92,458.22,457.81,458.02,42435.0
2025-05-28 15:25:00,458.02,458.08,457.69,457.87,57762.0,458.02,458.08,457.69,457.87,57762.0
2025-05-28 15:30:00,457.83,458.17,457.74,458.12,92432.0,457.83,458.17,457.74,458.12,92432.0
2025-05-28 15:35:00,458.11,458.14,457.55,457.69,65722.0,458.11,458.14,457.55,457.69,65722.0
2025-05-28 15:40:00,457.7,458.24,457.43,458.1,94727.0,457.7,458.24,457.43,458.1,94727.0
2025-05-28 15:45:00,458.1,458.39,457.77,458.02,88619.0,458.1,458.39,457.77,458.02,88619.0
2025-05-28 15:50:00,457.95,458.03,457.15,457.68,179829.0,457.95,458.03,457.15,457.68,179829.0
2025-05-28 15:55:00,457.62,457.8,457.05,457.38,472365.0,457.62,457.8,457.05,457.38,472365.0
2025-05-29 09:30:00,461.55,461.72,459.5,460.32,411242.0,461.55,461.72,459.5,460.32,411242.0
2025-05-29 09:35:00,460.36,460.59,459.35,459.98,143784.0,460.36,460.59,459.35,459.98,143784.0
2025-05-29 09:40:00,460.04,460.39,459.26,459.51,152739.0,460.04,460.39,459.26,459.51,152739.0
2025-05-29 09:45:00,459.49,459.56,458.48,458.66,85215.0,459.49,459.56,458.48,458.66,85215.0
2025-05-29 09:50:00,458.57,459.61,458.43,459.55,107852.0,458.57,459.61,458.43,459.55,107852.0
2025-05-29 09:55:00,459.55,459.75,458.66,458.75,74585.0,459.55,459.75,458.66,458.75,74585.0
2025-05-29 10:00:00,458.69,458.76,457.62,457.73,70435.0,458.69,458.76,457.62,457.73,70435.0
2025-05-29 10:05:00,457.63,457.7,456.76,457.13,94761.0,457.63,457.7,456.76,457.13,94761.0
2025-05-29 10:10:00,457.13,458.02,457.0,458.0,85499.0,457.13,458.02,457.0,458.0,85499.0
2025-05-29 10:15:00,458.03,458.29,457.6,457.96,67191.0,458.03,458.29,457.6,457.96,67191.0
2025-05-29 10:20:00,457.96,458.28,457.71,457.99,38682.0,457.96,458.28,457.71,457.99,38682.0
2025-05-29 10:25:00,457.98,458.9,457.98,458.77,61725.0,457.98,458.9,457.98,458.77,61725.0
2025-05-29 10:30:00,458.77,459.0,458.46,458.48,45092.0,458.77,459.0,458.46,458.48,45092.0
2025-05-29 10:35:00,458.48,459.17,458.43,458.91,55635.0,458.48,459.17,458.43,458.91,55635.0
2025-05-29 10:40:00,458.92,459.3,458.6,459.23,57750.0,458.92,459.3,458.6,459.23,57750.0
2025-05-29 10:45:00,459.22,459.32,458.95,458.98,56893.0,459.22,459.32,458.95,458.98,56893.0
2025-05-29 10:50:00,459.02,459.48,458.88,459.13,46686.0,459.02,459.48,458.88,459.13,46686.0
2025-05-29 10:55:00,459.16,459.84,459.09,459.73,71666.0,459.16,459.84,459.09,459.73,71666.0
2025-05-29 11:00:00,459.73,459.96,459.13,459.23,51102.0,459.73,459.96,459.13,459.23,51102.0
2025-05-29 11:05:00,459.19,459.4,458.95,459.07,62326.0,459.19,459.4,458.95,459.07,62326.0
2025-05-29 11:10:00,459.1,459.29,458.5,458.6,90048.0,459.1,459.29,458.5,458.6,90048.0
2025-05-29 11:15:00,458.56,458.72,458.26,458.39,45873.0,458.56,458.72,458.26,458.39,45873.0
2025-05-29 11:20:00,458.47,458.85,458.41,458.84,31333.0,458.47,458.85,458.41,458.84,31333.0
2025-05-29 11:25:00,458.88,459.44,458.85,459.27,57804.0,458.88,459.44,458.85,459.27,57804.0
2025-05-29 11:30:00,459.27,459.45,457.93,458.1,33298.0,459.27,459.45,457.93,458.1,33298.0
2025-05-29 11:35:00,458.1,458.38,457.95,458.13,18969.0,458.1,458.38,457.95,458.13,18969.0
2025-05-29 11:40:00,458.12,458.79,458.05,458.73,58551.0,458.12,458.79,458.05,458.73,58551.0
2025-05-29 11:45:00,458.67,458.78,457.83,457.86,40287.0,458.67,458.78,457.83,457.86,40287.0
2025-05-29 11:50:00,457.85,458.16,457.84,457.95,37312.0,457.85,458.16,457.84,457.95,37312.0
2025-05-29 11:55:00,457.85,457.9,455.69,456.05,116289.0,457.85,457.9,455.69,456.05,116289.0
2025-05-29 12:00:00,455.91,456.8,455.31,456.78,68966.0,455.91,456.8,455.31,456.78,68966.0
2025-05-29 12:05:00,456.72,457.16,456.72,457.09,37245.0,456.72,457.16,456.72,457.09,37245.0
2025-05-29 12:10:00,457.06,458.31,456.92,458.2,62126.0,457.06,458.31,456.92,458.2,62126.0
2025-05-29 12:15:00,458.24,458.65,458.18,458.65,53578.0,458.24,458.65,458.18,458.65,53578.0
2025-05-29 12:20:00,458.62,458.85,458.3,458.75,49736.0,458.62,458.85,458.3,458.75,49736.0
2025-05-29 12:25:00,458.69,458.79,458.28,458.55,40989.0,458.69,458.79,458.28,458.55,40989.0
2025-05-29 12:30:00,458.54,458.8,458.39,458.53,48890.0,458.54,458.8,458.39,458.53,48890.0
2025-05-29 12:35:00,458.5,458.94,458.43,458.69,56303.0,458.5,458.94,458.43,458.69,56303.0
2025-05-29 12:40:00,458.7,459.07,458.69,458.96,45807.0,458.7,459.07,458.69,458.96,45807.0
2025-05-29 12:45:00,458.95,459.18,458.8,458.87,50024.0,458.95,459.18,458.8,458.87,50024.0
2025-05-29 12:50:00,458.86,459.14,458.71,459.07,38111.0,458.86,459.14,458.71,459.07,38111.0
2025-05-29 12:55:00,459.01,459.56,458.86,459.11,52487.0,459.01,459.56,458.86,459.11,52487.0
2025-05-29 13:00:00,459.03,459.48,458.89,458.91,36710.0,459.03,459.48,458.89,458.91,36710.0
2025-05-29 13:05:00,458.86,459.06,458.59,458.8,33251.0,458.86,459.06,458.59,458.8,33251.0
2025-05-29 13:10:00,458.8,458.98,458.68,458.83,35225.0,458.8,458.98,458.68,458.83,35225.0
2025-05-29 13:15:00,458.93,458.95,458.43,458.61,37214.0,458.93,458.95,458.43,458.61,37214.0
2025-05-29 13:20:00,458.65,459.12,458.62,458.99,54323.0,458.65,459.12,458.62,458.99,54323.0
2025-05-29 13:25:00,458.98,459.02,458.5,458.54,21973.0,458.98,459.02,458.5,458.54,21973.0
2025-05-29 13:30:00,458.48,458.81,458.48,458.5,49556.0,458.48,458.81,458.48,458.5,49556.0
2025-05-29 13:35:00,458.52,458.7,458.22,458.52,32429.0,458.52,458.7,458.22,458.52,32429.0
2025-05-29 13:40:00,458.51,458.86,458.36,458.42,25670.0,458.51,458.86,458.36,458.42,25670.0
2025-05-29 13:45:00,458.42,458.63,458.14,458.17,27838.0,458.42,458.63,458.14,458.17,27838.0
2025-05-29 13:50:00,458.23,458.58,458.19,458.34,26787.0,458.23,458.58,458.19,458.34,26787.0
2025-05-29 13:55:00,458.36,458.4,458.0,458.08,58001.0,458.36,458.4,458.0,458.08,58001.0
2025-05-29 14:00:00,458.15,458.46,458.08,458.43,32397.0,458.15,458.46,458.08,458.43,32397.0
2025-05-29 14:05:00,458.44,458.63,458.16,458.17,35760.0,458.44,458.63,458.16,458.17,35760.0
2025-05-29 14:10:00,458.16,458.3,457.96,458.16,31213.0,458.16,458.3,457.96,458.16,31213.0
2025-05-29 14:15:00,458.13,458.23,457.44,457.44,47860.0,458.13,458.23,457.44,457.44,47860.0
2025-05-29 14:20:00,457.43,457.79,457.26,457.67,31272.0,457.43,457.79,457.26,457.67,31272.0
2025-05-29 14:25:00,457.63,457.91,457.39,457.51,28463.0,457.63,457.91,457.39,457.51,28463.0
2025-05-29 14:30:00,457.56,457.87,457.49,457.83,20237.0,457.56,457.87,457.49,457.83,20237.0
2025-05-29 14:35:00,457.8,458.25,457.76,458.19,30993.0,457.8,458.25,457.76,458.19,30993.0
2025-05-29 14:40:00,458.21,458.45,458.09,458.29,32848.0,458.21,458.45,458.09,458.29,32848.0
2025-05-29 14:45:00,458.28,458.44,457.92,457.98,39020.0,458.28,458.44,457.92,457.98,39020.0
2025-05-29 14:50:00,458.01,458.31,457.99,458.21,18359.0,458.01,458.31,457.99,458.21,18359.0
2025-05-29 14:55:00,458.21,458.37,457.63,457.86,42701.0,458.21,458.37,457.63,457.86,42701.0
2025-05-29 15:00:00,457.91,458.43,457.85,458.31,28951.0,457.91,458.43,457.85,458.31,28951.0
2025-05-29 15:05:00,458.27,458.28,457.55,457.89,76801.0,458.27,458.28,457.55,457.89,76801.0
2025-05-29 15:10:00,457.91,457.97,457.53,457.68,35704.0,457.91,457.97,457.53,457.68,35704.0
2025-05-29 15:15:00,457.7,458.18,457.46,458.18,41362.0,457.7,458.18,457.46,458.18,41362.0
2025-05-29 15:20:00,458.13,458.64,458.13,458.44,57177.0,458.13,458.64,458.13,458.44,57177.0
2025-05-29 15:25:00,458.44,458.67,458.03,458.08,31709.0,458.44,458.67,458.03,458.08,31709.0
2025-05-29 15:30:00,458.07,458.41,458.04,458.18,55425.0,458.07,458.41,458.04,458.18,55425.0
2025-05-29 15:35:00,458.17,458.33,457.93,458.04,85122.0,458.17,458.33,457.93,458.04,85122.0
2025-05-29 15:40:00,458.07,458.51,458.05,458.3,48759.0,458.07,458.51,458.05,458.3,48759.0
2025-05-29 15:45:00,458.32,459.25,458.31,458.94,93452.0,458.32,459.25,458.31,458.94,93452.0
2025-05-29 15:50:00,459.05,459.99,457.62,458.23,225628.0,459.05,459.99,457.62,458.23,225628.0
2025-05-29 15:55:00,458.21,458.82,458.15,458.45,422921.0,458.21,458.82,458.15,458.45,422921.0
2025-05-30 09:30:00,459.72,460.18,458.68,459.18,342546.0,459.72,460.18,458.68,459.18,342546.0
2025-05-30 09:35:00,459.21,459.41,458.69,459.05,81743.0,459.21,459.41,458.69,459.05,81743.0
2025-05-30 09:40:00,459.05,459.17,458.5,458.94,93342.0,459.05,459.17,458.5,458.94,93342.0
2025-05-30 09:45:00,458.93,459.3,458.49,458.51,84575.0,458.93,459.3,458.49,458.51,84575.0
2025-05-30 09:50:00,458.5,458.5,457.6,458.2,64122.0,458.5,458.5,457.6,458.2,64122.0
2025-05-30 09:55:00,458.22,458.56,458.03,458.42,73716.0,458.22,458.56,458.03,458.42,73716.0
2025-05-30 10:00:00,458.35,459.3,458.35,459.09,78711.0,458.35,459.3,458.35,459.09,78711.0
2025-05-30 10:05:00,459.06,459.66,459.06,459.41,58263.0,459.06,459.66,459.06,459.41,58263.0
2025-05-30 10:10:00,459.4,460.25,459.05,459.73,91363.0,459.4,460.25,459.05,459.73,91363.0
2025-05-30 10:15:00,459.71,459.8,459.24,459.76,51760.0,459.71,459.8,459.24,459.76,51760.0
2025-05-30 10:20:00,459.76,459.88,459.48,459.6,55158.0,459.76,459.88,459.48,459.6,55158.0
2025-05-30 10:25:00,459.59,459.71,459.16,459.42,93882.0,459.59,459.71,459.16,459.42,93882.0
2025-05-30 10:30:00,459.41,459.42,458.8,458.94,66633.0,459.41,459.42,458.8,458.94,66633.0
2025-05-30 10:35:00,458.98,459.41,458.79,459.37,64328.0,458.98,459.41,458.79,459.37,64328.0
2025-05-30 10:40:00,459.33,459.37,458.64,458.66,58114.0,459.33,459.37,458.64,458.66,58114.0
2025-05-30 10:45:00,458.65,459.26,458.52,459.09,58200.0,458.65,459.26,458.52,459.09,58200.0
2025-05-30 10:50:00,459.07,459.07,458.46,458.73,75998.0,459.07,459.07,458.46,458.73,75998.0
2025-05-30 10:55:00,458.71,459.21,458.44,458.58,63069.0,458.71,459.21,458.44,458.58,63069.0
2025-05-30 11:00:00,458.63,458.95,458.63,458.84,59126.0,458.63,458.95,458.63,458.84,59126.0
2025-05-30 11:05:00,458.84,459.01,458.35,458.81,55385.0,458.84,459.01,458.35,458.81,55385.0
2025-05-30 11:10:00,458.81,458.97,458.37,458.69,60331.0,458.81,458.97,458.37,458.69,60331.0
2025-05-30 11:15:00,458.69,458.89,458.42,458.59,62420.0,458.69,458.89,458.42,458.59,62420.0
2025-05-30 11:20:00,458.56,459.17,458.48,459.09,52672.0,458.56,459.17,458.48,459.09,52672.0
2025-05-30 11:25:00,459.06,459.41,458.7,459.17,45657.0,459.06,459.41,458.7,459.17,45657.0
2025-05-30 11:30:00,459.18,459.44,458.41,458.65,55774.0,459.18,459.44,458.41,458.65,55774.0
2025-05-30 11:35:00,458.64,458.85,458.35,458.67,31343.0,458.64,458.85,458.35,458.67,31343.0
2025-05-30 11:40:00,458.69,459.06,458.45,458.81,45086.0,458.69,459.06,458.45,458.81,45086.0
2025-05-30 11:45:00,458.75,459.2,458.49,459.2,37550.0,458.75,459.2,458.49,459.2,37550.0
2025-05-30 11:50:00,459.17,459.43,458.98,459.34,32234.0,459.17,459.43,458.98,459.34,32234.0
2025-05-30 11:55:00,459.36,459.67,459.19,459.23,32131.0,459.36,459.67,459.19,459.23,32131.0
2025-05-30 12:00:00,459.3,459.32,458.9,458.95,29325.0,459.3,459.32,458.9,458.95,29325.0
2025-05-30 12:05:00,459.01,459.75,459.01,459.69,48642.0,459.01,459.75,459.01,459.69,48642.0
2025-05-30 12:10:00,459.71,459.79,459.4,459.48,34781.0,459.71,459.79,459.4,459.48,34781.0
2025-05-30 12:15:00,459.45,459.49,458.34,458.51,68916.0,459.45,459.49,458.34,458.51,68916.0
2025-05-30 12:20:00,458.5,458.77,457.84,458.11,66358.0,458.5,458.77,457.84,458.11,66358.0
2025-05-30 12:25:00,458.1,458.14,456.04,456.47,149540.0,458.1,458.14,456.04,456.47,149540.0
2025-05-30 12:30:00,456.48,456.5,455.54,456.44,135966.0,456.48,456.5,455.54,456.44,135966.0
2025-05-30 12:35:00,456.37,457.58,456.37,457.3,143031.0,456.37,457.58,456.37,457.3,143031.0
2025-05-30 12:40:00,457.31,457.53,456.89,457.12,55012.0,457.31,457.53,456.89,457.12,55012.0
2025-05-30 12:45:00,457.03,457.15,456.58,456.75,65752.0,457.03,457.15,456.58,456.75,65752.0
2025-05-30 12:50:00,456.66,456.7,456.22,456.46,48846.0,456.66,456.7,456.22,456.46,48846.0
2025-05-30 12:55:00,456.42,456.84,456.39,456.82,59629.0,456.42,456.84,456.39,456.82,59629.0
2025-05-30 13:00:00,456.82,456.94,456.41,456.63,99103.0,456.82,456.94,456.41,456.63,99103.0
2025-05-30 13:05:00,456.69,457.43,456.57,457.29,60303.0,456.69,457.43,456.57,457.29,60303.0
2025-05-30 13:10:00,457.26,457.55,457.0,457.32,47161.0,457.26,457.55,457.0,457.32,47161.0
2025-05-30 13:15:00,457.32,457.48,456.84,457.15,56267.0,457.32,457.48,456.84,457.15,56267.0
2025-05-30 13:20:00,457.18,457.42,456.7,457.15,25337.0,457.18,457.42,456.7,457.15,25337.0
2025-05-30 13:25:00,457.14,457.2,456.68,457.09,24585.0,457.14,457.2,456.68,457.09,24585.0
2025-05-30 13:30:00,457.02,457.2,456.55,456.81,44184.0,457.02,457.2,456.55,456.81,44184.0
2025-05-30 13:35:00,456.81,457.23,456.62,456.98,55523.0,456.81,457.23,456.62,456.98,55523.0
2025-05-30 13:40:00,457.0,457.05,456.77,456.78,57927.0,457.0,457.05,456.77,456.78,57927.0
2025-05-30 13:45:00,456.85,457.33,456.69,457.28,44526.0,456.85,457.33,456.69,457.28,44526.0
2025-05-30 13:50:00,457.28,457.86,457.24,457.67,49391.0,457.28,457.86,457.24,457.67,49391.0
2025-05-30 13:55:00,457.6,457.69,457.12,457.21,28770.0,457.6,457.69,457.12,457.21,28770.0
2025-05-30 14:00:00,457.22,457.75,457.14,457.55,31871.0,457.22,457.75,457.14,457.55,31871.0
2025-05-30 14:05:00,457.56,458.08,457.25,458.04,33579.0,457.56,458.08,457.25,458.04,33579.0
2025-05-30 14:10:00,458.0,458.4,458.0,458.29,60293.0,458.0,458.4,458.0,458.29,60293.0
2025-05-30 14:15:00,458.29,459.12,458.1,459.1,100451.0,458.29,459.12,458.1,459.1,100451.0
2025-05-30 14:20:00,459.08,459.17,458.66,458.85,46606.0,459.08,459.17,458.66,458.85,46606.0
2025-05-30 14:25:00,458.85,459.05,458.68,458.75,48985.0,458.85,459.05,458.68,458.75,48985.0
2025-05-30 14:30:00,458.8,458.99,458.42,458.45,28465.0,458.8,458.99,458.42,458.45,28465.0
2025-05-30 14:35:00,458.4,459.05,458.4,459.01,50703.0,458.4,459.05,458.4,459.01,50703.0
2025-05-30 14:40:00,459.06,459.14,458.61,458.77,75542.0,459.06,459.14,458.61,458.77,75542.0
2025-05-30 14:45:00,458.85,459.06,458.7,459.03,43800.0,458.85,459.06,458.7,459.03,43800.0
2025-05-30 14:50:00,459.04,459.34,458.96,459.19,51977.0,459.04,459.34,458.96,459.19,51977.0
2025-05-30 14:55:00,459.18,459.36,458.91,459.24,38611.0,459.18,459.36,458.91,459.24,38611.0
2025-05-30 15:00:00,459.19,459.99,459.13,459.9,69337.0,459.19,459.99,459.13,459.9,69337.0
2025-05-30 15:05:00,459.9,460.18,459.58,459.74,179602.0,459.9,460.18,459.58,459.74,179602.0
2025-05-30 15:10:00,459.77,460.01,459.03,459.52,83478.0,459.77,460.01,459.03,459.52,83478.0
2025-05-30 15:15:00,459.55,460.14,459.38,459.95,70912.0,459.55,460.14,459.38,459.95,70912.0
2025-05-30 15:20:00,459.94,460.27,459.75,460.2,78143.0,459.94,460.27,459.75,460.2,78143.0
2025-05-30 15:25:00,460.2,460.82,460.19,460.57,108845.0,460.2,460.82,460.19,460.57,108845.0
2025-05-30 15:30:00,460.61,460.62,459.85,460.55,99869.0,460.61,460.62,459.85,460.55,99869.0
2025-05-30 15:35:00,460.51,460.97,460.28,460.33,103098.0,460.51,460.97,460.28,460.33,103098.0
2025-05-30 15:40:00,460.4,460.68,460.14,460.56,114470.0,460.4,460.68,460.14,460.56,114470.0
2025-05-30 15:45:00,460.54,461.38,460.15,461.24,169333.0,460.54,461.38,460.15,461.24,169333.0
2025-05-30 15:50:00,461.36,461.39,458.7,459.68,885416.0,461.36,461.39,458.7,459.68,885416.0
2025-05-30 15:55:00,459.82,461.68,459.08,459.59,1595092.0,459.82,461.68,459.08,459.59,1595092.0
2025-06-02 09:30:00,457.14,460.46,456.89,460.21,461024.0,457.14,460.46,456.89,460.21,461024.0
2025-06-02 09:35:00,460.21,461.05,459.88,460.87,188811.0,460.21,461.05,459.88,460.87,188811.0
2025-06-02 09:40:00,460.84,460.88,459.64,460.35,149125.0,460.84,460.88,459.64,460.35,149125.0
2025-06-02 09:45:00,460.43,461.14,460.17,460.72,119347.0,460.43,461.14,460.17,460.72,119347.0
2025-06-02 09:50:00,460.76,460.88,459.69,460.11,115180.0,460.76,460.88,459.69,460.11,115180.0
2025-06-02 09:55:00,460.18,461.07,459.69,460.89,104713.0,460.18,461.07,459.69,460.89,104713.0
2025-06-02 10:00:00,460.9,461.0,458.94,459.32,212722.0,460.9,461.0,458.94,459.32,212722.0
2025-06-02 10:05:00,459.27,460.08,458.37,459.99,117930.0,459.27,460.08,458.37,459.99,117930.0
2025-06-02 10:10:00,459.92,460.06,459.23,459.79,83034.0,459.92,460.06,459.23,459.79,83034.0
2025-06-02 10:15:00,459.79,460.31,459.22,460.04,91108.0,459.79,460.31,459.22,460.04,91108.0
2025-06-02 10:20:00,459.97,460.74,459.76,460.34,76517.0,459.97,460.74,459.76,460.34,76517.0
2025-06-02 10:25:00,460.34,460.75,460.0,460.64,61080.0,460.34,460.75,460.0,460.64,61080.0
2025-06-02 10:30:00,460.63,461.19,460.19,461.0,88237.0,460.63,461.19,460.19,461.0,88237.0
2025-06-02 10:35:00,460.99,461.0,459.96,460.17,77016.0,460.99,461.0,459.96,460.17,77016.0
2025-06-02 10:40:00,460.16,460.49,459.94,460.45,54581.0,460.16,460.49,459.94,460.45,54581.0
2025-06-02 10:45:00,460.41,460.81,460.08,460.25,64909.0,460.41,460.81,460.08,460.25,64909.0
2025-06-02 10:50:00,460.28,460.63,459.98,460.04,72433.0,460.28,460.63,459.98,460.04,72433.0
2025-06-02 10:55:00,460.03,460.97,459.94,460.93,73837.0,460.03,460.97,459.94,460.93,73837.0
2025-06-02 11:00:00,460.96,461.41,460.33,461.03,144071.0,460.96,461.41,460.33,461.03,144071.0
2025-06-02 11:05:00,460.93,461.45,460.72,461.06,72819.0,460.93,461.45,460.72,461.06,72819.0
2025-06-02 11:10:00,461.1,461.32,460.71,461.13,58254.0,461.1,461.32,460.71,461.13,58254.0
2025-06-02 11:15:00,461.14,461.17,460.35,460.54,46673.0,461.14,461.17,460.35,460.54,46673.0
2025-06-02 11:20:00,460.56,460.81,460.44,460.74,74535.0,460.56,460.81,460.44,460.74,74535.0
2025-06-02 11:25:00,460.74,460.86,460.0,460.57,69735.0,460.74,460.86,460.0,460.57,69735.0
2025-06-02 11:30:00,460.55,460.8,460.06,460.06,42470.0,460.55,460.8,460.06,460.06,42470.0
2025-06-02 11:35:00,460.05,460.44,460.03,460.14,34268.0,460.05,460.44,460.03,460.14,34268.0
2025-06-02 11:40:00,460.17,460.35,460.03,460.28,37995.0,460.17,460.35,460.03,460.28,37995.0
2025-06-02 11:45:00,460.24,460.78,460.16,460.76,26606.0,460.24,460.78,460.16,460.76,26606.0
2025-06-02 11:50:00,460.72,461.24,460.66,461.17,33561.0,460.72,461.24,460.66,461.17,33561.0
2025-06-02 11:55:00,461.14,461.48,461.13,461.36,42107.0,461.14,461.48,461.13,461.36,42107.0
2025-06-02 12:00:00,461.32,461.45,460.9,461.05,36740.0,461.32,461.45,460.9,461.05,36740.0
2025-06-02 12:05:00,461.04,461.32,460.87,461.28,41871.0,461.04,461.32,460.87,461.28,41871.0
2025-06-02 12:10:00,461.26,461.55,461.2,461.37,30250.0,461.26,461.55,461.2,461.37,30250.0
2025-06-02 12:15:00,461.33,461.41,461.04,461.25,26164.0,461.33,461.41,461.04,461.25,26164.0
2025-06-02 12:20:00,461.23,461.43,461.13,461.23,31264.0,461.23,461.43,461.13,461.23,31264.0
2025-06-02 12:25:00,461.22,461.22,460.63,460.85,34509.0,461.22,461.22,460.63,460.85,34509.0
2025-06-02 12:30:00,460.86,461.32,460.8,461.28,43214.0,460.86,461.32,460.8,461.28,43214.0
2025-06-02 12:35:00,461.27,461.32,460.74,461.06,32353.0,461.27,461.32,460.74,461.06,32353.0
2025-06-02 12:40:00,461.05,461.08,460.58,460.65,24851.0,461.05,461.08,460.58,460.65,24851.0
2025-06-02 12:45:00,460.63,461.17,460.63,460.96,30429.0,460.63,461.17,460.63,460.96,30429.0
2025-06-02 12:50:00,460.96,461.45,460.86,461.43,28655.0,460.96,461.45,460.86,461.43,28655.0
2025-06-02 12:55:00,461.39,461.43,461.08,461.4,25878.0,461.39,461.43,461.08,461.4,25878.0
2025-06-02 13:00:00,461.43,462.06,461.28,461.63,94192.0,461.43,462.06,461.28,461.63,94192.0
2025-06-02 13:05:00,461.62,462.05,461.56,462.0,38394.0,461.62,462.05,461.56,462.0,38394.0
2025-06-02 13:10:00,461.98,462.03,461.56,461.56,37041.0,461.98,462.03,461.56,461.56,37041.0
2025-06-02 13:15:00,461.55,461.71,461.34,461.44,43344.0,461.55,461.71,461.34,461.44,43344.0
2025-06-02 13:20:00,461.4,461.43,461.03,461.22,51783.0,461.4,461.43,461.03,461.22,51783.0
2025-06-02 13:25:00,461.22,461.39,460.83,460.98,34719.0,461.22,461.39,460.83,460.98,34719.0
2025-06-02 13:30:00,460.97,461.13,460.77,460.79,59294.0,460.97,461.13,460.77,460.79,59294.0
2025-06-02 13:35:00,460.77,460.9,460.66,460.83,35141.0,460.77,460.9,460.66,460.83,35141.0
2025-06-02 13:40:00,460.79,460.89,460.59,460.65,56798.0,460.79,460.89,460.59,460.65,56798.0
2025-06-02 13:45:00,460.65,460.79,460.37,460.47,65401.0,460.65,460.79,460.37,460.47,65401.0
2025-06-02 13:50:00,460.44,460.53,460.32,460.36,48223.0,460.44,460.53,460.32,460.36,48223.0
2025-06-02 13:55:00,460.34,460.77,460.23,460.58,44268.0,460.34,460.77,460.23,460.58,44268.0
2025-06-02 14:00:00,460.47,460.72,460.35,460.44,55037.0,460.47,460.72,460.35,460.44,55037.0
2025-06-02 14:05:00,460.46,460.84,460.19,460.5,51323.0,460.46,460.84,460.19,460.5,51323.0
2025-06-02 14:10:00,460.5,461.05,460.43,460.86,79690.0,460.5,461.05,460.43,460.86,79690.0
2025-06-02 14:15:00,460.91,461.36,460.9,461.12,77861.0,460.91,461.36,460.9,461.12,77861.0
2025-06-02 14:20:00,461.05,461.7,461.0,461.37,69286.0,461.05,461.7,461.0,461.37,69286.0
2025-06-02 14:25:00,461.42,461.57,461.17,461.45,61935.0,461.42,461.57,461.17,461.45,61935.0
2025-06-02 14:30:00,461.48,461.69,461.2,461.35,35727.0,461.48,461.69,461.2,461.35,35727.0
2025-06-02 14:35:00,461.34,461.59,461.17,461.44,28933.0,461.34,461.59,461.17,461.44,28933.0
2025-06-02 14:40:00,461.38,461.49,461.11,461.46,41186.0,461.38,461.49,461.11,461.46,41186.0
2025-06-02 14:45:00,461.44,461.5,461.23,461.23,31095.0,461.44,461.5,461.23,461.23,31095.0
2025-06-02 14:50:00,461.22,461.44,461.13,461.39,39901.0,461.22,461.44,461.13,461.39,39901.0
2025-06-02 14:55:00,461.35,461.62,461.29,461.56,29414.0,461.35,461.62,461.29,461.56,29414.0
2025-06-02 15:00:00,461.5,461.78,461.47,461.7,44574.0,461.5,461.78,461.47,461.7,44574.0
2025-06-02 15:05:00,461.71,461.84,461.51,461.6,44611.0,461.71,461.84,461.51,461.6,44611.0
2025-06-02 15:10:00,461.6,461.67,461.36,461.42,57976.0,461.6,461.67,461.36,461.42,57976.0
2025-06-02 15:15:00,461.4,461.55,461.28,461.45,50187.0,461.4,461.55,461.28,461.45,50187.0
2025-06-02 15:20:00,461.45,461.91,461.34,461.83,61183.0,461.45,461.91,461.34,461.83,61183.0
2025-06-02 15:25:00,461.79,461.81,461.49,461.63,50089.0,461.79,461.81,461.49,461.63,50089.0
2025-06-02 15:30:00,461.58,461.62,461.29,461.35,62083.0,461.58,461.62,461.29,461.35,62083.0
2025-06-02 15:35:00,461.32,461.7,461.3,461.47,49803.0,461.32,461.7,461.3,461.47,49803.0
2025-06-02 15:40:00,461.41,461.8,461.4,461.59,51525.0,461.41,461.8,461.4,461.59,51525.0
2025-06-02 15:45:00,461.57,461.79,461.45,461.71,56740.0,461.57,461.79,461.45,461.71,56740.0
2025-06-02 15:50:00,461.72,462.11,461.07,461.17,166154.0,461.72,462.11,461.07,461.17,166154.0
2025-06-02 15:55:00,461.21,462.08,460.92,462.02,478948.0,461.21,462.08,460.92,462.02,478948.0
2025-06-03 09:30:00,461.65,464.14,461.47,463.02,691562.0,461.65,464.14,461.47,463.02,691562.0
2025-06-03 09:35:00,463.0,463.07,461.34,461.66,107645.0,463.0,463.07,461.34,461.66,107645.0
2025-06-03 09:40:00,461.66,462.82,461.46,461.72,169189.0,461.66,462.82,461.46,461.72,169189.0
2025-06-03 09:45:00,461.69,462.44,461.35,462.31,141571.0,461.69,462.44,461.35,462.31,141571.0
2025-06-03 09:50:00,462.32,462.47,461.87,462.24,112781.0,462.32,462.47,461.87,462.24,112781.0
2025-06-03 09:55:00,462.21,462.7,462.0,462.42,129618.0,462.21,462.7,462.0,462.42,129618.0
2025-06-03 10:00:00,462.48,463.17,462.38,462.78,182937.0,462.48,463.17,462.38,462.78,182937.0
2025-06-03 10:05:00,462.8,463.23,462.0,462.75,123382.0,462.8,463.23,462.0,462.75,123382.0
2025-06-03 10:10:00,462.74,462.79,461.9,461.96,111552.0,462.74,462.79,461.9,461.96,111552.0
2025-06-03 10:15:00,461.92,462.2,461.69,462.04,92874.0,461.92,462.2,461.69,462.04,92874.0
2025-06-03 10:20:00,462.09,462.22,461.71,461.75,65413.0,462.09,462.22,461.71,461.75,65413.0
2025-06-03 10:25:00,461.75,461.94,461.44,461.86,99822.0,461.75,461.94,461.44,461.86,99822.0
2025-06-03 10:30:00,461.82,461.85,461.19,461.22,103802.0,461.82,461.85,461.19,461.22,103802.0
2025-06-03 10:35:00,461.22,461.44,460.86,461.41,122660.0,461.22,461.44,460.86,461.41,122660.0
2025-06-03 10:40:00,461.41,461.48,461.15,461.3,58708.0,461.41,461.48,461.15,461.3,58708.0
2025-06-03 10:45:00,461.36,462.04,461.32,461.62,80531.0,461.36,462.04,461.32,461.62,80531.0
2025-06-03 10:50:00,461.62,461.77,461.21,461.38,145483.0,461.62,461.77,461.21,461.38,145483.0
2025-06-03 10:55:00,461.4,461.97,461.22,461.9,66199.0,461.4,461.97,461.22,461.9,66199.0
2025-06-03 11:00:00,461.93,462.53,461.92,462.47,100702.0,461.93,462.53,461.92,462.47,100702.0
2025-06-03 11:05:00,462.43,462.65,462.15,462.23,99843.0,462.43,462.65,462.15,462.23,99843.0
2025-06-03 11:10:00,462.25,462.61,462.04,462.61,71661.0,462.25,462.61,462.04,462.61,71661.0
2025-06-03 11:15:00,462.57,462.78,462.43,462.73,87721.0,462.57,462.78,462.43,462.73,87721.0
2025-06-03 11:20:00,462.75,462.82,462.17,462.46,80590.0,462.75,462.82,462.17,462.46,80590.0
2025-06-03 11:25:00,462.39,462.55,462.31,462.38,48185.0,462.39,462.55,462.31,462.38,48185.0
2025-06-03 11:30:00,462.37,462.57,462.12,462.28,40076.0,462.37,462.57,462.12,462.28,40076.0
2025-06-03 11:35:00,462.27,462.53,462.12,462.33,33336.0,462.27,462.53,462.12,462.33,33336.0
2025-06-03 11:40:00,462.29,462.87,462.17,462.65,79438.0,462.29,462.87,462.17,462.65,79438.0
2025-06-03 11:45:00,462.65,462.66,462.18,462.19,64946.0,462.65,462.66,462.18,462.19,64946.0
2025-06-03 11:50:00,462.17,462.43,462.0,462.35,47031.0,462.17,462.43,462.0,462.35,47031.0
2025-06-03 11:55:00,462.37,462.68,462.29,462.68,35338.0,462.37,462.68,462.29,462.68,35338.0
2025-06-03 12:00:00,462.68,462.76,462.17,462.22,50210.0,462.68,462.76,462.17,462.22,50210.0
2025-06-03 12:05:00,462.21,462.36,462.01,462.14,29326.0,462.21,462.36,462.01,462.14,29326.0
2025-06-03 12:10:00,462.16,462.42,462.05,462.42,40694.0,462.16,462.42,462.05,462.42,40694.0
2025-06-03 12:15:00,462.41,462.9,462.33,462.78,51158.0,462.41,462.9,462.33,462.78,51158.0
2025-06-03 12:20:00,462.77,462.79,462.39,462.53,35799.0,462.77,462.79,462.39,462.53,35799.0
2025-06-03 12:25:00,462.56,462.56,462.28,462.5,58226.0,462.56,462.56,462.28,462.5,58226.0
2025-06-03 12:30:00,462.5,462.8,462.45,462.53,38770.0,462.5,462.8,462.45,462.53,38770.0
2025-06-03 12:35:00,462.54,463.1,462.53,462.84,48913.0,462.54,463.1,462.53,462.84,48913.0
2025-06-03 12:40:00,462.87,462.93,462.6,462.79,43756.0,462.87,462.93,462.6,462.79,43756.0
2025-06-03 12:45:00,462.79,462.98,462.76,462.92,39272.0,462.79,462.98,462.76,462.92,39272.0
2025-06-03 12:50:00,462.95,462.99,462.75,462.75,34091.0,462.95,462.99,462.75,462.75,34091.0
2025-06-03 12:55:00,462.77,462.88,462.61,462.73,37386.0,462.77,462.88,462.61,462.73,37386.0
2025-06-03 13:00:00,462.72,462.72,462.53,462.59,30955.0,462.72,462.72,462.53,462.59,30955.0
2025-06-03 13:05:00,462.59,462.98,462.57,462.81,30412.0,462.59,462.98,462.57,462.81,30412.0
2025-06-03 13:10:00,462.85,463.11,462.83,462.99,35779.0,462.85,463.11,462.83,462.99,35779.0
2025-06-03 13:15:00,462.98,463.13,462.92,463.06,43837.0,462.98,463.13,462.92,463.06,43837.0
2025-06-03 13:20:00,463.04,463.26,462.92,463.16,53583.0,463.04,463.26,462.92,463.16,53583.0
2025-06-03 13:25:00,463.15,463.17,462.97,463.05,31348.0,463.15,463.17,462.97,463.05,31348.0
2025-06-03 13:30:00,463.06,463.4,463.03,463.21,51875.0,463.06,463.4,463.03,463.21,51875.0
2025-06-03 13:35:00,463.21,463.26,463.04,463.22,28487.0,463.21,463.26,463.04,463.22,28487.0
2025-06-03 13:40:00,463.24,463.28,462.84,462.96,81029.0,463.24,463.28,462.84,462.96,81029.0
2025-06-03 13:45:00,462.98,463.02,462.44,462.44,42173.0,462.98,463.02,462.44,462.44,42173.0
2025-06-03 13:50:00,462.49,462.81,462.25,462.6,86109.0,462.49,462.81,462.25,462.6,86109.0
2025-06-03 13:55:00,462.6,462.71,462.3,462.55,50441.0,462.6,462.71,462.3,462.55,50441.0
2025-06-03 14:00:00,462.57,462.62,461.93,462.58,61959.0,462.57,462.62,461.93,462.58,61959.0
2025-06-03 14:05:00,462.61,462.68,462.18,462.3,29374.0,462.61,462.68,462.18,462.3,29374.0
2025-06-03 14:10:00,462.3,462.6,461.78,462.58,72742.0,462.3,462.6,461.78,462.58,72742.0
2025-06-03 14:15:00,462.52,462.68,462.32,462.67,37293.0,462.52,462.68,462.32,462.67,37293.0
2025-06-03 14:20:00,462.65,463.01,462.65,462.91,48167.0,462.65,463.01,462.65,462.91,48167.0
2025-06-03 14:25:00,462.92,463.45,462.84,463.4,89193.0,462.92,463.45,462.84,463.4,89193.0
2025-06-03 14:30:00,463.42,463.57,463.29,463.34,59283.0,463.42,463.57,463.29,463.34,59283.0
2025-06-03 14:35:00,463.32,463.4,463.09,463.16,43687.0,463.32,463.4,463.09,463.16,43687.0
2025-06-03 14:40:00,463.17,463.28,462.99,463.26,47370.0,463.17,463.28,462.99,463.26,47370.0
2025-06-03 14:45:00,463.25,463.38,463.06,463.24,47506.0,463.25,463.38,463.06,463.24,47506.0
2025-06-03 14:50:00,463.21,463.28,463.07,463.22,45828.0,463.21,463.28,463.07,463.22,45828.0
2025-06-03 14:55:00,463.23,463.4,463.11,463.34,51011.0,463.23,463.4,463.11,463.34,51011.0
2025-06-03 15:00:00,463.37,463.55,463.32,463.34,70217.0,463.37,463.55,463.32,463.34,70217.0
2025-06-03 15:05:00,463.29,463.57,463.18,463.54,79309.0,463.29,463.57,463.18,463.54,79309.0
2025-06-03 15:10:00,463.53,463.64,463.2,463.31,63500.0,463.53,463.64,463.2,463.31,63500.0
2025-06-03 15:15:00,463.32,463.44,463.19,463.37,61495.0,463.32,463.44,463.19,463.37,61495.0
2025-06-03 15:20:00,463.38,463.46,463.2,463.29,64050.0,463.38,463.46,463.2,463.29,64050.0
2025-06-03 15:25:00,463.31,463.44,463.14,463.37,61495.0,463.31,463.44,463.14,463.37,61495.0
2025-06-03 15:30:00,463.34,463.49,463.23,463.29,61180.0,463.34,463.49,463.23,463.29,61180.0
2025-06-03 15:35:00,463.26,463.36,463.08,463.21,121354.0,463.26,463.36,463.08,463.21,121354.0
2025-06-03 15:40:00,463.21,463.3,462.95,463.05,84157.0,463.21,463.3,462.95,463.05,84157.0
2025-06-03 15:45:00,463.05,463.22,462.75,462.97,88084.0,463.05,463.22,462.75,462.97,88084.0
2025-06-03 15:50:00,463.02,463.49,462.64,462.98,206545.0,463.02,463.49,462.64,462.98,206545.0
2025-06-03 15:55:00,462.97,463.37,462.75,463.14,640524.0,462.97,463.37,462.75,463.14,640524.0
2025-06-04 09:30:00,463.8,464.5,463.09,463.24,425432.0,463.8,464.5,463.09,463.24,425432.0
2025-06-04 09:35:00,463.32,464.37,463.02,464.03,230154.0,463.32,464.37,463.02,464.03,230154.0
2025-06-04 09:40:00,464.01,464.1,463.32,464.04,111330.0,464.01,464.1,463.32,464.04,111330.0
2025-06-04 09:45:00,464.04,465.16,463.82,464.79,256178.0,464.04,465.16,463.82,464.79,256178.0
2025-06-04 09:50:00,464.77,464.9,464.1,464.74,138013.0,464.77,464.9,464.1,464.74,138013.0
2025-06-04 09:55:00,464.72,465.65,464.66,465.59,112040.0,464.72,465.65,464.66,465.59,112040.0
2025-06-04 10:00:00,465.5,465.69,464.1,465.38,164260.0,465.5,465.69,464.1,465.38,164260.0
2025-06-04 10:05:00,465.42,465.54,464.44,465.0,129296.0,465.42,465.54,464.44,465.0,129296.0
2025-06-04 10:10:00,464.99,465.31,464.73,465.0,114935.0,464.99,465.31,464.73,465.0,114935.0
2025-06-04 10:15:00,464.95,465.34,464.6,464.8,84082.0,464.95,465.34,464.6,464.8,84082.0
2025-06-04 10:20:00,464.86,465.08,464.37,464.38,69316.0,464.86,465.08,464.37,464.38,69316.0
2025-06-04 10:25:00,464.45,465.1,464.32,464.92,91456.0,464.45,465.1,464.32,464.92,91456.0
2025-06-04 10:30:00,464.92,465.04,464.59,464.69,62701.0,464.92,465.04,464.59,464.69,62701.0
2025-06-04 10:35:00,464.72,464.87,464.33,464.52,91713.0,464.72,464.87,464.33,464.52,91713.0
2025-06-04 10:40:00,464.48,464.62,464.03,464.16,74521.0,464.48,464.62,464.03,464.16,74521.0
2025-06-04 10:45:00,464.14,464.23,463.77,464.03,108623.0,464.14,464.23,463.77,464.03,108623.0
2025-06-04 10:50:00,464.03,464.06,463.77,464.0,59015.0,464.03,464.06,463.77,464.0,59015.0
2025-06-04 10:55:00,464.05,464.93,464.02,464.8,118351.0,464.05,464.93,464.02,464.8,118351.0
2025-06-04 11:00:00,464.87,465.13,464.61,465.0,77530.0,464.87,465.13,464.61,465.0,77530.0
2025-06-04 11:05:00,465.01,465.08,464.82,464.98,60493.0,465.01,465.08,464.82,464.98,60493.0
2025-06-04 11:10:00,464.92,465.07,464.71,465.05,61836.0,464.92,465.07,464.71,465.05,61836.0
2025-06-04 11:15:00,465.07,465.13,464.77,464.95,74598.0,465.07,465.13,464.77,464.95,74598.0
2025-06-04 11:20:00,464.94,465.13,464.84,464.96,59066.0,464.94,465.13,464.84,464.96,59066.0
2025-06-04 11:25:00,465.04,465.15,464.61,464.63,46404.0,465.04,465.15,464.61,464.63,46404.0
2025-06-04 11:30:00,464.66,464.87,464.39,464.67,34285.0,464.66,464.87,464.39,464.67,34285.0
2025-06-04 11:35:00,464.7,464.8,464.51,464.67,31786.0,464.7,464.8,464.51,464.67,31786.0
2025-06-04 11:40:00,464.67,465.01,464.58,464.81,42612.0,464.67,465.01,464.58,464.81,42612.0
2025-06-04 11:45:00,464.75,465.05,464.65,464.84,42340.0,464.75,465.05,464.65,464.84,42340.0
2025-06-04 11:50:00,464.87,465.11,464.66,464.66,60738.0,464.87,465.11,464.66,464.66,60738.0
2025-06-04 11:55:00,464.69,464.85,464.58,464.77,41934.0,464.69,464.85,464.58,464.77,41934.0
2025-06-04 12:00:00,464.73,464.9,464.48,464.55,78146.0,464.73,464.9,464.48,464.55,78146.0
2025-06-04 12:05:00,464.52,464.6,464.24,464.3,60515.0,464.52,464.6,464.24,464.3,60515.0
2025-06-04 12:10:00,464.27,464.44,464.03,464.11,33941.0,464.27,464.44,464.03,464.11,33941.0
2025-06-04 12:15:00,464.11,464.51,464.01,464.28,62650.0,464.11,464.51,464.01,464.28,62650.0
2025-06-04 12:20:00,464.27,464.27,463.82,464.14,56655.0,464.27,464.27,463.82,464.14,56655.0
2025-06-04 12:25:00,464.14,464.26,463.74,463.76,37407.0,464.14,464.26,463.74,463.76,37407.0
2025-06-04 12:30:00,463.74,464.05,463.74,463.81,35151.0,463.74,464.05,463.74,463.81,35151.0
2025-06-04 12:35:00,463.78,463.88,463.65,463.85,38784.0,463.78,463.88,463.65,463.85,38784.0
2025-06-04 12:40:00,463.83,464.06,463.8,463.95,91944.0,463.83,464.06,463.8,463.95,91944.0
2025-06-04 12:45:00,463.95,464.42,463.91,464.12,46848.0,463.95,464.42,463.91,464.12,46848.0
2025-06-04 12:50:00,464.14,464.22,463.92,464.0,20300.0,464.14,464.22,463.92,464.0,20300.0
2025-06-04 12:55:00,464.02,464.25,464.0,464.19,47350.0,464.02,464.25,464.0,464.19,47350.0
2025-06-04 13:00:00,464.17,464.45,464.1,464.27,57067.0,464.17,464.45,464.1,464.27,57067.0
2025-06-04 13:05:00,464.27,464.45,464.26,464.44,56040.0,464.27,464.45,464.26,464.44,56040.0
2025-06-04 13:10:00,464.45,464.49,464.24,464.24,39467.0,464.45,464.49,464.24,464.24,39467.0
2025-06-04 13:15:00,464.25,464.51,464.14,464.21,38861.0,464.25,464.51,464.14,464.21,38861.0
2025-06-04 13:20:00,464.23,464.64,464.23,464.52,41694.0,464.23,464.64,464.23,464.52,41694.0
2025-06-04 13:25:00,464.5,464.82,464.5,464.72,31366.0,464.5,464.82,464.5,464.72,31366.0
2025-06-04 13:30:00,464.69,464.76,464.45,464.54,25273.0,464.69,464.76,464.45,464.54,25273.0
2025-06-04 13:35:00,464.53,464.77,464.45,464.45,21506.0,464.53,464.77,464.45,464.45,21506.0
2025-06-04 13:40:00,464.44,464.61,464.25,464.48,38705.0,464.44,464.61,464.25,464.48,38705.0
2025-06-04 13:45:00,464.44,464.79,464.44,464.74,50487.0,464.44,464.79,464.44,464.74,50487.0
2025-06-04 13:50:00,464.75,464.81,464.59,464.67,46181.0,464.75,464.81,464.59,464.67,46181.0
2025-06-04 13:55:00,464.69,464.92,464.64,464.78,31956.0,464.69,464.92,464.64,464.78,31956.0
2025-06-04 14:00:00,464.79,465.1,464.67,464.73,51981.0,464.79,465.1,464.67,464.73,51981.0
2025-06-04 14:05:00,464.7,464.94,464.47,464.47,45249.0,464.7,464.94,464.47,464.47,45249.0
2025-06-04 14:10:00,464.51,464.58,464.36,464.41,41542.0,464.51,464.58,464.36,464.41,41542.0
2025-06-04 14:15:00,464.38,464.53,464.38,464.53,26725.0,464.38,464.53,464.38,464.53,26725.0
2025-06-04 14:20:00,464.53,464.63,464.25,464.28,32938.0,464.53,464.63,464.25,464.28,32938.0
2025-06-04 14:25:00,464.3,464.79,464.17,464.76,40298.0,464.3,464.79,464.17,464.76,40298.0
2025-06-04 14:30:00,464.76,464.86,464.32,464.4,136517.0,464.76,464.86,464.32,464.4,136517.0
2025-06-04 14:35:00,464.41,464.53,464.32,464.51,32200.0,464.41,464.53,464.32,464.51,32200.0
2025-06-04 14:40:00,464.52,464.56,464.32,464.55,39920.0,464.52,464.56,464.32,464.55,39920.0
2025-06-04 14:45:00,464.55,464.56,464.37,464.46,40694.0,464.55,464.56,464.37,464.46,40694.0
2025-06-04 14:50:00,464.46,464.57,464.24,464.52,42722.0,464.46,464.57,464.24,464.52,42722.0
2025-06-04 14:55:00,464.47,464.48,464.26,464.44,36048.0,464.47,464.48,464.26,464.44,36048.0
2025-06-04 15:00:00,464.44,464.49,464.26,464.41,53674.0,464.44,464.49,464.26,464.41,53674.0
2025-06-04 15:05:00,464.37,464.39,463.98,464.03,55250.0,464.37,464.39,463.98,464.03,55250.0
2025-06-04 15:10:00,464.0,464.34,463.85,464.33,83264.0,464.0,464.34,463.85,464.33,83264.0
2025-06-04 15:15:00,464.32,464.43,464.2,464.3,72078.0,464.32,464.43,464.2,464.3,72078.0
2025-06-04 15:20:00,464.32,464.66,464.16,464.32,68145.0,464.32,464.66,464.16,464.32,68145.0
2025-06-04 15:25:00,464.29,464.44,464.27,464.35,70731.0,464.29,464.44,464.27,464.35,70731.0
2025-06-04 15:30:00,464.33,464.53,464.13,464.23,56554.0,464.33,464.53,464.13,464.23,56554.0
2025-06-04 15:35:00,464.24,464.26,464.05,464.08,48476.0,464.24,464.26,464.05,464.08,48476.0
2025-06-04 15:40:00,464.09,464.35,463.8,464.21,62705.0,464.09,464.35,463.8,464.21,62705.0
2025-06-04 15:45:00,464.22,464.33,463.98,464.2,53766.0,464.22,464.33,463.98,464.2,53766.0
2025-06-04 15:50:00,464.17,464.57,463.3,463.54,245325.0,464.17,464.57,463.3,463.54,245325.0
2025-06-04 15:55:00,463.53,464.37,463.27,463.89,491291.0,463.53,464.37,463.27,463.89,491291.0
2025-06-05 09:30:00,464.96,467.36,464.95,465.37,533390.0,464.96,467.36,464.95,465.37,533390.0
2025-06-05 09:35:00,465.41,465.86,464.72,464.99,97296.0,465.41,465.86,464.72,464.99,97296.0
2025-06-05 09:40:00,464.99,465.94,464.65,465.2,108258.0,464.99,465.94,464.65,465.2,108258.0
2025-06-05 09:45:00,465.07,465.22,464.03,465.17,123054.0,465.07,465.22,464.03,465.17,123054.0
2025-06-05 09:50:00,465.19,465.39,465.01,465.15,77165.0,465.19,465.39,465.01,465.15,77165.0
2025-06-05 09:55:00,465.15,465.28,464.46,464.85,75672.0,465.15,465.28,464.46,464.85,75672.0
2025-06-05 10:00:00,464.86,465.65,464.75,465.18,120237.0,464.86,465.65,464.75,465.18,120237.0
2025-06-05 10:05:00,465.19,465.69,464.87,464.9,79108.0,465.19,465.69,464.87,464.9,79108.0
2025-06-05 10:10:00,464.87,465.4,464.7,464.8,59029.0,464.87,465.4,464.7,464.8,59029.0
2025-06-05 10:15:00,464.8,464.85,464.44,464.72,47279.0,464.8,464.85,464.44,464.72,47279.0
2025-06-05 10:20:00,464.73,465.95,464.63,465.88,83456.0,464.73,465.95,464.63,465.88,83456.0
2025-06-05 10:25:00,465.94,466.7,465.92,466.41,110926.0,465.94,466.7,465.92,466.41,110926.0
2025-06-05 10:30:00,466.4,466.41,465.13,465.48,80931.0,466.4,466.41,465.13,465.48,80931.0
2025-06-05 10:35:00,465.47,466.71,464.51,466.29,272363.0,465.47,466.71,464.51,466.29,272363.0
2025-06-05 10:40:00,466.18,467.28,465.59,466.88,142951.0,466.18,467.28,465.59,466.88,142951.0
2025-06-05 10:45:00,466.92,467.49,466.06,466.18,103170.0,466.92,467.49,466.06,466.18,103170.0
2025-06-05 10:50:00,466.13,466.69,466.11,466.65,107027.0,466.13,466.69,466.11,466.65,107027.0
2025-06-05 10:55:00,466.65,466.87,466.35,466.56,32298.0,466.65,466.87,466.35,466.56,32298.0
2025-06-05 11:00:00,466.63,466.92,466.48,466.76,46480.0,466.63,466.92,466.48,466.76,46480.0
2025-06-05 11:05:00,466.77,466.96,466.59,466.89,40249.0,466.77,466.96,466.59,466.89,40249.0
2025-06-05 11:10:00,466.94,467.09,466.75,466.86,61686.0,466.94,467.09,466.75,466.86,61686.0
2025-06-05 11:15:00,466.83,467.73,466.8,467.67,96504.0,466.83,467.73,466.8,467.67,96504.0
2025-06-05 11:20:00,467.66,467.87,467.41,467.48,69707.0,467.66,467.87,467.41,467.48,69707.0
2025-06-05 11:25:00,467.42,467.88,467.32,467.64,81626.0,467.42,467.88,467.32,467.64,81626.0
2025-06-05 11:30:00,467.66,467.83,467.49,467.63,41864.0,467.66,467.83,467.49,467.63,41864.0
2025-06-05 11:35:00,467.65,467.74,467.24,467.35,38777.0,467.65,467.74,467.24,467.35,38777.0
2025-06-05 11:40:00,467.38,468.17,467.37,467.75,224302.0,467.38,468.17,467.37,467.75,224302.0
2025-06-05 11:45:00,467.69,468.05,467.61,467.82,109704.0,467.69,468.05,467.61,467.82,109704.0
2025-06-05 11:50:00,467.85,468.29,467.66,467.82,83544.0,467.85,468.29,467.66,467.82,83544.0
2025-06-05 11:55:00,467.82,468.28,467.65,467.97,86980.0,467.82,468.28,467.65,467.97,86980.0
2025-06-05 12:00:00,467.93,468.75,467.91,468.55,153891.0,467.93,468.75,467.91,468.55,153891.0
2025-06-05 12:05:00,468.56,468.69,468.22,468.3,84975.0,468.56,468.69,468.22,468.3,84975.0
2025-06-05 12:10:00,468.29,468.5,467.76,468.03,49033.0,468.29,468.5,467.76,468.03,49033.0
2025-06-05 12:15:00,467.98,468.06,467.37,467.97,87656.0,467.98,468.06,467.37,467.97,87656.0
2025-06-05 12:20:00,467.97,468.25,467.92,468.1,67596.0,467.97,468.25,467.92,468.1,67596.0
2025-06-05 12:25:00,468.15,468.35,467.93,468.19,49457.0,468.15,468.35,467.93,468.19,49457.0
2025-06-05 12:30:00,468.19,468.47,467.96,468.43,59701.0,468.19,468.47,467.96,468.43,59701.0
2025-06-05 12:35:00,468.43,468.49,468.01,468.15,41491.0,468.43,468.49,468.01,468.15,41491.0
2025-06-05 12:40:00,468.1,468.47,468.1,468.25,51832.0,468.1,468.47,468.1,468.25,51832.0
2025-06-05 12:45:00,468.15,468.15,466.83,467.08,195262.0,468.15,468.15,466.83,467.08,195262.0
2025-06-05 12:50:00,467.05,467.34,466.4,467.28,97651.0,467.05,467.34,466.4,467.28,97651.0
2025-06-05 12:55:00,467.27,467.57,466.63,466.64,99369.0,467.27,467.57,466.63,466.64,99369.0
2025-06-05 13:00:00,466.59,466.89,466.24,466.67,82071.0,466.59,466.89,466.24,466.67,82071.0
2025-06-05 13:05:00,466.65,466.86,466.41,466.72,47049.0,466.65,466.86,466.41,466.72,47049.0
2025-06-05 13:10:00,466.75,467.24,466.67,467.08,55857.0,466.75,467.24,466.67,467.08,55857.0
2025-06-05 13:15:00,467.07,467.32,467.03,467.26,55797.0,467.07,467.32,467.03,467.26,55797.0
2025-06-05 13:20:00,467.28,467.82,467.26,467.39,97629.0,467.28,467.82,467.26,467.39,97629.0
2025-06-05 13:25:00,467.4,467.63,467.18,467.29,78144.0,467.4,467.63,467.18,467.29,78144.0
2025-06-05 13:30:00,467.29,467.48,467.29,467.36,37986.0,467.29,467.48,467.29,467.36,37986.0
2025-06-05 13:35:00,467.39,467.48,467.3,467.43,34928.0,467.39,467.48,467.3,467.43,34928.0
2025-06-05 13:40:00,467.41,467.74,467.4,467.57,49573.0,467.41,467.74,467.4,467.57,49573.0
2025-06-05 13:45:00,467.54,467.81,467.41,467.59,68902.0,467.54,467.81,467.41,467.59,68902.0
2025-06-05 13:50:00,467.61,467.99,467.58,467.95,69816.0,467.61,467.99,467.58,467.95,69816.0
2025-06-05 13:55:00,467.94,467.98,467.4,467.71,63561.0,467.94,467.98,467.4,467.71,63561.0
2025-06-05 14:00:00,467.71,467.96,467.44,467.59,122512.0,467.71,467.96,467.44,467.59,122512.0
2025-06-05 14:05:00,467.56,467.91,467.41,467.77,94410.0,467.56,467.91,467.41,467.77,94410.0
2025-06-05 14:10:00,467.76,468.15,467.57,467.87,69506.0,467.76,468.15,467.57,467.87,69506.0
2025-06-05 14:15:00,467.88,468.1,466.44,467.98,142249.0,467.88,468.1,466.44,467.98,142249.0
2025-06-05 14:20:00,467.99,468.28,467.81,468.27,92599.0,467.99,468.28,467.81,468.27,92599.0
2025-06-05 14:25:00,468.24,469.14,468.16,468.96,194057.0,468.24,469.14,468.16,468.96,194057.0
2025-06-05 14:30:00,468.95,469.06,468.56,468.9,90108.0,468.95,469.06,468.56,468.9,90108.0
2025-06-05 14:35:00,468.91,469.44,468.25,469.31,124013.0,468.91,469.44,468.25,469.31,124013.0
2025-06-05 14:40:00,469.34,469.38,468.55,468.99,85179.0,469.34,469.38,468.55,468.99,85179.0
2025-06-05 14:45:00,469.0,469.39,468.95,469.14,51558.0,469.0,469.39,468.95,469.14,51558.0
2025-06-05 14:50:00,469.17,469.35,469.02,469.18,67671.0,469.17,469.35,469.02,469.18,67671.0
2025-06-05 14:55:00,469.15,469.56,469.12,469.37,72780.0,469.15,469.56,469.12,469.37,72780.0
2025-06-05 15:00:00,469.37,469.65,469.19,469.29,74696.0,469.37,469.65,469.19,469.29,74696.0
2025-06-05 15:05:00,469.28,469.54,469.07,469.39,80097.0,469.28,469.54,469.07,469.39,80097.0
2025-06-05 15:10:00,469.4,469.55,468.41,468.55,104880.0,469.4,469.55,468.41,468.55,104880.0
2025-06-05 15:15:00,468.52,468.9,467.11,467.73,156980.0,468.52,468.9,467.11,467.73,156980.0
2025-06-05 15:20:00,467.61,468.14,467.25,467.68,136431.0,467.61,468.14,467.25,467.68,136431.0
2025-06-05 15:25:00,467.74,468.46,467.36,467.43,161147.0,467.74,468.46,467.36,467.43,161147.0
2025-06-05 15:30:00,467.57,468.17,467.43,467.86,83568.0,467.57,468.17,467.43,467.86,83568.0
2025-06-05 15:35:00,467.87,469.21,467.83,468.96,197753.0,467.87,469.21,467.83,468.96,197753.0
2025-06-05 15:40:00,469.0,469.21,468.19,468.41,145159.0,469.0,469.21,468.19,468.41,145159.0
2025-06-05 15:45:00,468.44,468.83,468.17,468.56,93087.0,468.44,468.83,468.17,468.56,93087.0
2025-06-05 15:50:00,468.49,469.34,467.3,467.35,232931.0,468.49,469.34,467.3,467.35,232931.0
2025-06-05 15:55:00,467.18,467.86,466.77,467.61,572279.0,467.18,467.86,466.77,467.61,572279.0
2025-06-06 09:30:00,470.01,470.91,469.44,469.52,806275.0,470.01,470.91,469.44,469.52,806275.0
2025-06-06 09:35:00,469.52,470.98,469.13,470.9,205891.0,469.52,470.98,469.13,470.9,205891.0
2025-06-06 09:40:00,470.88,471.36,470.77,471.12,220317.0,470.88,471.36,470.77,471.12,220317.0
2025-06-06 09:45:00,471.17,471.7,470.95,471.59,254936.0,471.17,471.7,470.95,471.59,254936.0
2025-06-06 09:50:00,471.61,472.45,471.38,472.45,164138.0,471.61,472.45,471.38,472.45,164138.0
2025-06-06 09:55:00,472.45,472.71,471.75,472.16,218080.0,472.45,472.71,471.75,472.16,218080.0
2025-06-06 10:00:00,472.19,472.68,471.86,472.35,151392.0,472.19,472.68,471.86,472.35,151392.0
2025-06-06 10:05:00,472.45,473.34,472.37,472.94,132774.0,472.45,473.34,472.37,472.94,132774.0
2025-06-06 10:10:00,472.98,473.1,472.15,473.1,89366.0,472.98,473.1,472.15,473.1,89366.0
2025-06-06 10:15:00,473.09,473.21,472.32,472.46,98908.0,473.09,473.21,472.32,472.46,98908.0
2025-06-06 10:20:00,472.46,472.76,472.06,472.23,105347.0,472.46,472.76,472.06,472.23,105347.0
2025-06-06 10:25:00,472.31,472.42,471.45,471.77,153348.0,472.31,472.42,471.45,471.77,153348.0
2025-06-06 10:30:00,471.73,471.99,471.51,471.75,95576.0,471.73,471.99,471.51,471.75,95576.0
2025-06-06 10:35:00,471.71,472.13,471.62,471.98,121162.0,471.71,472.13,471.62,471.98,121162.0
2025-06-06 10:40:00,471.97,472.11,471.51,471.53,117225.0,471.97,472.11,471.51,471.53,117225.0
2025-06-06 10:45:00,471.56,471.77,471.42,471.47,51088.0,471.56,471.77,471.42,471.47,51088.0
2025-06-06 10:50:00,471.42,472.34,471.41,471.93,112491.0,471.42,472.34,471.41,471.93,112491.0
2025-06-06 10:55:00,471.89,471.92,471.06,471.08,72892.0,471.89,471.92,471.06,471.08,72892.0
2025-06-06 11:00:00,471.07,471.26,470.67,471.04,69405.0,471.07,471.26,470.67,471.04,69405.0
2025-06-06 11:05:00,471.08,471.95,471.03,471.6,83634.0,471.08,471.95,471.03,471.6,83634.0
2025-06-06 11:10:00,471.59,471.59,470.81,471.05,48796.0,471.59,471.59,470.81,471.05,48796.0
2025-06-06 11:15:00,471.02,471.13,469.85,470.04,63480.0,471.02,471.13,469.85,470.04,63480.0
2025-06-06 11:20:00,470.05,470.43,469.58,470.37,75922.0,470.05,470.43,469.58,470.37,75922.0
2025-06-06 11:25:00,470.32,470.72,470.31,470.67,67569.0,470.32,470.72,470.31,470.67,67569.0
2025-06-06 11:30:00,470.67,470.81,470.4,470.57,53096.0,470.67,470.81,470.4,470.57,53096.0
2025-06-06 11:35:00,470.58,470.85,470.37,470.81,54943.0,470.58,470.85,470.37,470.81,54943.0
2025-06-06 11:40:00,470.79,471.13,470.77,470.9,59790.0,470.79,471.13,470.77,470.9,59790.0
2025-06-06 11:45:00,470.93,471.07,470.75,471.01,25322.0,470.93,471.07,470.75,471.01,25322.0
2025-06-06 11:50:00,471.0,471.23,470.93,470.99,35240.0,471.0,471.23,470.93,470.99,35240.0
2025-06-06 11:55:00,471.0,471.06,470.68,470.77,31782.0,471.0,471.06,470.68,470.77,31782.0
2025-06-06 12:00:00,470.77,470.93,470.63,470.88,37609.0,470.77,470.93,470.63,470.88,37609.0
2025-06-06 12:05:00,470.85,470.92,470.57,470.62,31788.0,470.85,470.92,470.57,470.62,31788.0
2025-06-06 12:10:00,470.62,471.01,470.54,471.0,35637.0,470.62,471.01,470.54,471.0,35637.0
2025-06-06 12:15:00,470.99,470.99,470.48,470.57,26901.0,470.99,470.99,470.48,470.57,26901.0
2025-06-06 12:20:00,470.6,470.6,470.19,470.35,31935.0,470.6,470.6,470.19,470.35,31935.0
2025-06-06 12:25:00,470.32,470.37,470.1,470.19,43720.0,470.32,470.37,470.1,470.19,43720.0
2025-06-06 12:30:00,470.17,470.27,469.88,469.95,51926.0,470.17,470.27,469.88,469.95,51926.0
2025-06-06 12:35:00,469.95,470.11,469.69,469.89,37324.0,469.95,470.11,469.69,469.89,37324.0
2025-06-06 12:40:00,469.83,470.0,469.3,469.48,52061.0,469.83,470.0,469.3,469.48,52061.0
2025-06-06 12:45:00,469.5,469.89,469.42,469.74,47694.0,469.5,469.89,469.42,469.74,47694.0
2025-06-06 12:50:00,469.78,469.87,469.27,469.31,63066.0,469.78,469.87,469.27,469.31,63066.0
2025-06-06 12:55:00,469.31,469.55,468.78,469.5,48535.0,469.31,469.55,468.78,469.5,48535.0
2025-06-06 13:00:00,469.47,469.78,469.35,469.66,40155.0,469.47,469.78,469.35,469.66,40155.0
2025-06-06 13:05:00,469.67,469.78,469.4,469.5,32122.0,469.67,469.78,469.4,469.5,32122.0
2025-06-06 13:10:00,469.54,469.91,469.32,469.79,42338.0,469.54,469.91,469.32,469.79,42338.0
2025-06-06 13:15:00,469.75,470.24,469.72,470.21,48892.0,469.75,470.24,469.72,470.21,48892.0
2025-06-06 13:20:00,470.18,470.55,470.15,470.45,52204.0,470.18,470.55,470.15,470.45,52204.0
2025-06-06 13:25:00,470.45,470.72,470.28,470.56,61122.0,470.45,470.72,470.28,470.56,61122.0
2025-06-06 13:30:00,470.58,470.97,470.55,470.81,54866.0,470.58,470.97,470.55,470.81,54866.0
2025-06-06 13:35:00,470.83,471.13,470.65,471.1,36784.0,470.83,471.13,470.65,471.1,36784.0
2025-06-06 13:40:00,471.1,471.16,470.91,471.09,58657.0,471.1,471.16,470.91,471.09,58657.0
2025-06-06 13:45:00,471.09,471.25,470.83,470.86,74290.0,471.09,471.25,470.83,470.86,74290.0
2025-06-06 13:50:00,470.9,470.99,470.65,470.91,55482.0,470.9,470.99,470.65,470.91,55482.0
2025-06-06 13:55:00,470.92,471.13,470.91,470.94,33561.0,470.92,471.13,470.91,470.94,33561.0
2025-06-06 14:00:00,470.93,471.52,470.9,471.22,79260.0,470.93,471.52,470.9,471.22,79260.0
2025-06-06 14:05:00,471.25,471.42,471.0,471.37,75625.0,471.25,471.42,471.0,471.37,75625.0
2025-06-06 14:10:00,471.36,471.37,470.97,471.12,49555.0,471.36,471.37,470.97,471.12,49555.0
2025-06-06 14:15:00,471.1,471.43,471.06,471.38,29011.0,471.1,471.43,471.06,471.38,29011.0
2025-06-06 14:20:00,471.38,471.54,471.13,471.45,37760.0,471.38,471.54,471.13,471.45,37760.0
2025-06-06 14:25:00,471.47,471.47,471.14,471.23,31794.0,471.47,471.47,471.14,471.23,31794.0
2025-06-06 14:30:00,471.25,471.85,471.12,471.61,68437.0,471.25,471.85,471.12,471.61,68437.0
2025-06-06 14:35:00,471.56,471.63,471.25,471.3,22898.0,471.56,471.63,471.25,471.3,22898.0
2025-06-06 14:40:00,471.27,471.72,471.13,471.35,69359.0,471.27,471.72,471.13,471.35,69359.0
2025-06-06 14:45:00,471.34,471.35,471.03,471.2,27593.0,471.34,471.35,471.03,471.2,27593.0
2025-06-06 14:50:00,471.2,471.43,471.02,471.16,36474.0,471.2,471.43,471.02,471.16,36474.0
2025-06-06 14:55:00,471.19,471.35,471.09,471.1,39378.0,471.19,471.35,471.09,471.1,39378.0
2025-06-06 15:00:00,471.07,471.2,470.89,471.11,50434.0,471.07,471.2,470.89,471.11,50434.0
2025-06-06 15:05:00,471.11,471.43,470.97,471.0,49998.0,471.11,471.43,470.97,471.0,49998.0
2025-06-06 15:10:00,470.96,471.18,470.75,470.82,51013.0,470.96,471.18,470.75,470.82,51013.0
2025-06-06 15:15:00,470.81,470.83,470.58,470.68,39733.0,470.81,470.83,470.58,470.68,39733.0
2025-06-06 15:20:00,470.68,470.72,470.48,470.5,40798.0,470.68,470.72,470.48,470.5,40798.0
2025-06-06 15:25:00,470.49,470.79,470.38,470.44,61636.0,470.49,470.79,470.38,470.44,61636.0
2025-06-06 15:30:00,470.42,470.72,470.33,470.37,56354.0,470.42,470.72,470.33,470.37,56354.0
2025-06-06 15:35:00,470.38,470.58,470.27,470.33,60188.0,470.38,470.58,470.27,470.33,60188.0
2025-06-06 15:40:00,470.35,470.64,470.35,470.6,64544.0,470.35,470.64,470.35,470.6,64544.0
2025-06-06 15:45:00,470.6,470.88,470.39,470.53,85362.0,470.6,470.88,470.39,470.53,85362.0
2025-06-06 15:50:00,470.57,471.01,470.3,470.69,180184.0,470.57,471.01,470.3,470.69,180184.0
2025-06-06 15:55:00,470.66,470.92,470.07,470.16,494618.0,470.66,470.92,470.07,470.16,494618.0
2025-06-09 09:30:00,469.7,471.23,469.47,470.31,390896.0,469.7,471.23,469.47,470.31,390896.0
2025-06-09 09:35:00,470.31,470.37,469.54,469.76,148824.0,470.31,470.37,469.54,469.76,148824.0
2025-06-09 09:40:00,469.76,469.8,468.9,469.18,142018.0,469.76,469.8,468.9,469.18,142018.0
2025-06-09 09:45:00,469.21,469.5,468.62,469.5,138144.0,469.21,469.5,468.62,469.5,138144.0
2025-06-09 09:50:00,469.47,469.98,469.39,469.92,91345.0,469.47,469.98,469.39,469.92,91345.0
2025-06-09 09:55:00,469.96,470.14,469.21,469.41,78747.0,469.96,470.14,469.21,469.41,78747.0
2025-06-09 10:00:00,469.56,470.4,469.48,470.22,65869.0,469.56,470.4,469.48,470.22,65869.0
2025-06-09 10:05:00,470.24,470.64,470.01,470.53,64933.0,470.24,470.64,470.01,470.53,64933.0
2025-06-09 10:10:00,470.54,471.15,470.49,470.96,80787.0,470.54,471.15,470.49,470.96,80787.0
2025-06-09 10:15:00,470.91,470.93,469.85,470.27,118101.0,470.91,470.93,469.85,470.27,118101.0
2025-06-09 10:20:00,470.32,470.68,470.29,470.58,74269.0,470.32,470.68,470.29,470.58,74269.0
2025-06-09 10:25:00,470.54,470.87,470.25,470.37,49195.0,470.54,470.87,470.25,470.37,49195.0
2025-06-09 10:30:00,470.42,471.15,470.1,470.64,85501.0,470.42,471.15,470.1,470.64,85501.0
2025-06-09 10:35:00,470.68,470.84,470.37,470.82,76095.0,470.68,470.84,470.37,470.82,76095.0
2025-06-09 10:40:00,470.82,470.96,470.5,470.5,39423.0,470.82,470.96,470.5,470.5,39423.0
2025-06-09 10:45:00,470.5,470.69,470.14,470.2,63602.0,470.5,470.69,470.14,470.2,63602.0
2025-06-09 10:50:00,470.2,470.33,469.83,469.91,65490.0,470.2,470.33,469.83,469.91,65490.0
2025-06-09 10:55:00,469.91,470.09,469.84,470.05,68627.0,469.91,470.09,469.84,470.05,68627.0
2025-06-09 11:00:00,470.07,470.21,469.87,469.93,48705.0,470.07,470.21,469.87,469.93,48705.0
2025-06-09 11:05:00,469.93,470.5,469.91,470.48,61345.0,469.93,470.5,469.91,470.48,61345.0
2025-06-09 11:10:00,470.46,470.46,469.79,469.89,57031.0,470.46,470.46,469.79,469.89,57031.0
2025-06-09 11:15:00,469.89,470.16,469.77,469.95,42663.0,469.89,470.16,469.77,469.95,42663.0
2025-06-09 11:20:00,469.95,470.19,469.87,470.16,39480.0,469.95,470.19,469.87,470.16,39480.0
2025-06-09 11:25:00,470.12,470.3,470.04,470.15,36672.0,470.12,470.3,470.04,470.15,36672.0
2025-06-09 11:30:00,470.14,470.27,469.75,469.99,66482.0,470.14,470.27,469.75,469.99,66482.0
2025-06-09 11:35:00,469.96,470.47,469.96,470.4,57853.0,469.96,470.47,469.96,470.4,57853.0
2025-06-09 11:40:00,470.39,470.94,470.19,470.84,82404.0,470.39,470.94,470.19,470.84,82404.0
2025-06-09 11:45:00,470.9,471.2,470.51,470.56,100428.0,470.9,471.2,470.51,470.56,100428.0
2025-06-09 11:50:00,470.56,470.8,470.49,470.73,41475.0,470.56,470.8,470.49,470.73,41475.0
2025-06-09 11:55:00,470.73,470.79,470.57,470.63,24538.0,470.73,470.79,470.57,470.63,24538.0
2025-06-09 12:00:00,470.64,470.74,470.32,470.41,29111.0,470.64,470.74,470.32,470.41,29111.0
2025-06-09 12:05:00,470.4,470.5,470.0,470.16,42806.0,470.4,470.5,470.0,470.16,42806.0
2025-06-09 12:10:00,470.15,470.62,470.08,470.62,35710.0,470.15,470.62,470.08,470.62,35710.0
2025-06-09 12:15:00,470.62,471.04,470.59,470.91,53266.0,470.62,471.04,470.59,470.91,53266.0
2025-06-09 12:20:00,470.9,470.91,470.69,470.75,31832.0,470.9,470.91,470.69,470.75,31832.0
2025-06-09 12:25:00,470.75,470.76,470.48,470.7,34201.0,470.75,470.76,470.48,470.7,34201.0
2025-06-09 12:30:00,470.72,471.35,470.62,471.35,57436.0,470.72,471.35,470.62,471.35,57436.0
2025-06-09 12:35:00,471.35,472.03,471.29,471.86,120971.0,471.35,472.03,471.29,471.86,120971.0
2025-06-09 12:40:00,471.88,472.0,471.41,472.0,58732.0,471.88,472.0,471.41,472.0,58732.0
2025-06-09 12:45:00,472.04,472.23,471.85,471.91,61842.0,472.04,472.23,471.85,471.91,61842.0
2025-06-09 12:50:00,471.87,472.46,471.77,472.24,52451.0,471.87,472.46,471.77,472.24,52451.0
2025-06-09 12:55:00,472.27,472.29,471.79,471.91,42611.0,472.27,472.29,471.79,471.91,42611.0
2025-06-09 13:00:00,471.91,472.04,471.73,471.73,42296.0,471.91,472.04,471.73,471.73,42296.0
2025-06-09 13:05:00,471.7,472.19,471.7,472.1,73916.0,471.7,472.19,471.7,472.1,73916.0
2025-06-09 13:10:00,472.13,472.38,472.03,472.34,40988.0,472.13,472.38,472.03,472.34,40988.0
2025-06-09 13:15:00,472.31,472.38,471.8,471.99,43871.0,472.31,472.38,471.8,471.99,43871.0
2025-06-09 13:20:00,471.97,472.16,471.87,472.13,35563.0,471.97,472.16,471.87,472.13,35563.0
2025-06-09 13:25:00,472.17,472.54,472.17,472.4,40005.0,472.17,472.54,472.17,472.4,40005.0
2025-06-09 13:30:00,472.38,472.6,472.3,472.5,31318.0,472.38,472.6,472.3,472.5,31318.0
2025-06-09 13:35:00,472.5,472.68,472.32,472.66,30705.0,472.5,472.68,472.32,472.66,30705.0
2025-06-09 13:40:00,472.67,472.81,472.59,472.67,45796.0,472.67,472.81,472.59,472.67,45796.0
2025-06-09 13:45:00,472.72,472.9,472.49,472.5,44731.0,472.72,472.9,472.49,472.5,44731.0
2025-06-09 13:50:00,472.52,472.8,472.52,472.79,24388.0,472.52,472.8,472.52,472.79,24388.0
2025-06-09 13:55:00,472.74,472.79,472.55,472.57,30376.0,472.74,472.79,472.55,472.57,30376.0
2025-06-09 14:00:00,472.56,472.76,472.49,472.54,37308.0,472.56,472.76,472.49,472.54,37308.0
2025-06-09 14:05:00,472.51,472.66,472.39,472.49,38364.0,472.51,472.66,472.39,472.49,38364.0
2025-06-09 14:10:00,472.5,472.56,472.37,472.51,36232.0,472.5,472.56,472.37,472.51,36232.0
2025-06-09 14:15:00,472.49,472.6,472.43,472.57,28036.0,472.49,472.6,472.43,472.57,28036.0
2025-06-09 14:20:00,472.56,472.68,472.51,472.65,49067.0,472.56,472.68,472.51,472.65,49067.0
2025-06-09 14:25:00,472.66,473.1,472.64,472.9,101413.0,472.66,473.1,472.64,472.9,101413.0
2025-06-09 14:30:00,472.89,472.99,472.71,472.8,50639.0,472.89,472.99,472.71,472.8,50639.0
2025-06-09 14:35:00,472.8,472.85,472.62,472.68,33081.0,472.8,472.85,472.62,472.68,33081.0
2025-06-09 14:40:00,472.73,472.93,472.68,472.92,38010.0,472.73,472.93,472.68,472.92,38010.0
2025-06-09 14:45:00,472.94,473.16,472.84,473.09,44363.0,472.94,473.16,472.84,473.09,44363.0
2025-06-09 14:50:00,473.06,473.31,473.04,473.26,48451.0,473.06,473.31,473.04,473.26,48451.0
2025-06-09 14:55:00,473.27,473.43,473.16,473.35,74864.0,473.27,473.43,473.16,473.35,74864.0
2025-06-09 15:00:00,473.35,473.42,473.24,473.35,82560.0,473.35,473.42,473.24,473.35,82560.0
2025-06-09 15:05:00,473.33,473.39,473.09,473.1,46361.0,473.33,473.39,473.09,473.1,46361.0
2025-06-09 15:10:00,473.11,473.26,473.09,473.14,47953.0,473.11,473.26,473.09,473.14,47953.0
2025-06-09 15:15:00,473.14,473.33,473.13,473.22,58465.0,473.14,473.33,473.13,473.22,58465.0
2025-06-09 15:20:00,473.25,473.31,473.06,473.24,63039.0,473.25,473.31,473.06,473.24,63039.0
2025-06-09 15:25:00,473.24,473.43,473.15,473.25,70201.0,473.24,473.43,473.15,473.25,70201.0
2025-06-09 15:30:00,473.24,473.29,473.0,473.14,102309.0,473.24,473.29,473.0,473.14,102309.0
2025-06-09 15:35:00,473.12,473.42,473.04,473.06,217068.0,473.12,473.42,473.04,473.06,217068.0
2025-06-09 15:40:00,473.08,473.09,472.74,472.84,60902.0,473.08,473.09,472.74,472.84,60902.0
2025-06-09 15:45:00,472.81,473.04,472.59,473.0,68426.0,472.81,473.04,472.59,473.0,68426.0
2025-06-09 15:50:00,473.01,473.33,471.83,472.27,216611.0,473.01,473.33,471.83,472.27,216611.0
2025-06-09 15:55:00,472.33,473.42,472.28,472.73,833715.0,472.33,473.42,472.28,472.73,833715.0
2025-06-10 09:30:00,471.19,472.8,470.86,470.97,506205.0,471.19,472.8,470.86,470.97,506205.0
2025-06-10 09:35:00,470.99,472.0,470.94,471.7,115833.0,470.99,472.0,470.94,471.7,115833.0
2025-06-10 09:40:00,471.75,471.82,470.5,470.98,168452.0,471.75,471.82,470.5,470.98,168452.0
2025-06-10 09:45:00,471.0,471.31,468.33,470.69,422158.0,471.0,471.31,468.33,470.69,422158.0
2025-06-10 09:50:00,470.7,470.7,468.93,469.87,256241.0,470.7,470.7,468.93,469.87,256241.0
2025-06-10 09:55:00,469.85,470.21,469.41,470.09,98821.0,469.85,470.21,469.41,470.09,98821.0
2025-06-10 10:00:00,470.11,470.93,469.73,470.18,201467.0,470.11,470.93,469.73,470.18,201467.0
2025-06-10 10:05:00,470.22,470.26,469.64,469.96,92386.0,470.22,470.26,469.64,469.96,92386.0
2025-06-10 10:10:00,470.01,470.46,469.78,469.95,107336.0,470.01,470.46,469.78,469.95,107336.0
2025-06-10 10:15:00,469.93,470.45,469.88,470.29,100405.0,469.93,470.45,469.88,470.29,100405.0
2025-06-10 10:20:00,470.29,470.38,469.41,469.56,99683.0,470.29,470.38,469.41,469.56,99683.0
2025-06-10 10:25:00,469.56,470.02,469.31,469.87,81039.0,469.56,470.02,469.31,469.87,81039.0
2025-06-10 10:30:00,469.85,470.03,469.36,469.45,93804.0,469.85,470.03,469.36,469.45,93804.0
2025-06-10 10:35:00,469.43,469.6,469.13,469.22,110670.0,469.43,469.6,469.13,469.22,110670.0
2025-06-10 10:40:00,469.24,469.63,468.97,469.61,103788.0,469.24,469.63,468.97,469.61,103788.0
2025-06-10 10:45:00,469.67,469.72,469.31,469.59,56429.0,469.67,469.72,469.31,469.59,56429.0
2025-06-10 10:50:00,469.58,469.63,469.3,469.48,59077.0,469.58,469.63,469.3,469.48,59077.0
2025-06-10 10:55:00,469.53,469.72,468.96,469.03,68105.0,469.53,469.72,468.96,469.03,68105.0
2025-06-10 11:00:00,469.05,469.15,468.66,469.14,87942.0,469.05,469.15,468.66,469.14,87942.0
2025-06-10 11:05:00,469.14,469.3,468.62,468.74,79367.0,469.14,469.3,468.62,468.74,79367.0
2025-06-10 11:10:00,468.76,469.01,468.58,468.99,85189.0,468.76,469.01,468.58,468.99,85189.0
2025-06-10 11:15:00,469.0,469.33,468.94,469.03,65601.0,469.0,469.33,468.94,469.03,65601.0
2025-06-10 11:20:00,469.02,469.03,468.28,468.52,81176.0,469.02,469.03,468.28,468.52,81176.0
2025-06-10 11:25:00,468.5,469.29,468.49,469.05,117027.0,468.5,469.29,468.49,469.05,117027.0
2025-06-10 11:30:00,469.04,469.1,466.96,467.6,270239.0,469.04,469.1,466.96,467.6,270239.0
2025-06-10 11:35:00,467.61,468.05,467.38,468.02,102219.0,467.61,468.05,467.38,468.02,102219.0
2025-06-10 11:40:00,467.99,468.6,467.92,468.56,93307.0,467.99,468.6,467.92,468.56,93307.0
2025-06-10 11:45:00,468.55,468.74,468.47,468.67,35019.0,468.55,468.74,468.47,468.67,35019.0
2025-06-10 11:50:00,468.64,468.7,468.38,468.42,53816.0,468.64,468.7,468.38,468.42,53816.0
2025-06-10 11:55:00,468.47,468.66,468.33,468.54,45481.0,468.47,468.66,468.33,468.54,45481.0
2025-06-10 12:00:00,468.54,469.32,468.49,469.25,82385.0,468.54,469.32,468.49,469.25,82385.0
2025-06-10 12:05:00,469.23,469.47,469.15,469.24,53894.0,469.23,469.47,469.15,469.24,53894.0
2025-06-10 12:10:00,469.26,469.41,469.22,469.26,36035.0,469.26,469.41,469.22,469.26,36035.0
2025-06-10 12:15:00,469.31,469.46,469.25,469.34,36100.0,469.31,469.46,469.25,469.34,36100.0
2025-06-10 12:20:00,469.37,469.42,469.21,469.38,23729.0,469.37,469.42,469.21,469.38,23729.0
2025-06-10 12:25:00,469.41,469.66,469.3,469.51,40797.0,469.41,469.66,469.3,469.51,40797.0
2025-06-10 12:30:00,469.52,469.53,469.26,469.39,27989.0,469.52,469.53,469.26,469.39,27989.0
2025-06-10 12:35:00,469.41,469.65,469.39,469.53,38433.0,469.41,469.65,469.39,469.53,38433.0
2025-06-10 12:40:00,469.52,469.6,469.33,469.34,36385.0,469.52,469.6,469.33,469.34,36385.0
2025-06-10 12:45:00,469.34,469.7,469.34,469.56,54857.0,469.34,469.7,469.34,469.56,54857.0
2025-06-10 12:50:00,469.52,469.8,469.45,469.61,51776.0,469.52,469.8,469.45,469.61,51776.0
2025-06-10 12:55:00,469.61,469.9,469.58,469.78,36973.0,469.61,469.9,469.58,469.78,36973.0
2025-06-10 13:00:00,469.78,469.82,469.4,469.49,45422.0,469.78,469.82,469.4,469.49,45422.0
2025-06-10 13:05:00,469.49,469.72,469.39,469.64,49470.0,469.49,469.72,469.39,469.64,49470.0
2025-06-10 13:10:00,469.61,470.18,469.61,470.02,73751.0,469.61,470.18,469.61,470.02,73751.0
2025-06-10 13:15:00,470.03,470.09,469.49,469.63,40453.0,470.03,470.09,469.49,469.63,40453.0
2025-06-10 13:20:00,469.63,469.84,469.58,469.58,26537.0,469.63,469.84,469.58,469.58,26537.0
2025-06-10 13:25:00,469.61,469.69,469.39,469.5,32150.0,469.61,469.69,469.39,469.5,32150.0
2025-06-10 13:30:00,469.49,469.5,469.19,469.3,36646.0,469.49,469.5,469.19,469.3,36646.0
2025-06-10 13:35:00,469.34,469.45,469.26,469.34,35258.0,469.34,469.45,469.26,469.34,35258.0
2025-06-10 13:40:00,469.3,469.45,469.11,469.2,33010.0,469.3,469.45,469.11,469.2,33010.0
2025-06-10 13:45:00,469.2,469.35,469.15,469.22,29056.0,469.2,469.35,469.15,469.22,29056.0
2025-06-10 13:50:00,469.22,469.25,468.97,468.98,32878.0,469.22,469.25,468.97,468.98,32878.0
2025-06-10 13:55:00,468.97,469.04,468.74,468.77,29678.0,468.97,469.04,468.74,468.77,29678.0
2025-06-10 14:00:00,468.77,468.77,467.91,468.34,76851.0,468.77,468.77,467.91,468.34,76851.0
2025-06-10 14:05:00,468.34,468.7,468.08,468.59,51495.0,468.34,468.7,468.08,468.59,51495.0
2025-06-10 14:10:00,468.58,468.58,468.24,468.42,31391.0,468.58,468.58,468.24,468.42,31391.0
2025-06-10 14:15:00,468.44,468.5,468.16,468.27,85286.0,468.44,468.5,468.16,468.27,85286.0
2025-06-10 14:20:00,468.23,468.43,468.19,468.42,32291.0,468.23,468.43,468.19,468.42,32291.0
2025-06-10 14:25:00,468.38,468.46,468.08,468.23,59592.0,468.38,468.46,468.08,468.23,59592.0
2025-06-10 14:30:00,468.23,468.54,468.2,468.52,68142.0,468.23,468.54,468.2,468.52,68142.0
2025-06-10 14:35:00,468.52,468.89,468.49,468.64,55120.0,468.52,468.89,468.49,468.64,55120.0
2025-06-10 14:40:00,468.64,468.78,468.55,468.72,44750.0,468.64,468.78,468.55,468.72,44750.0
2025-06-10 14:45:00,468.7,468.97,468.69,468.96,44091.0,468.7,468.97,468.69,468.96,44091.0
2025-06-10 14:50:00,468.97,469.37,468.94,469.35,95419.0,468.97,469.37,468.94,469.35,95419.0
2025-06-10 14:55:00,469.37,470.41,469.33,469.87,122282.0,469.37,470.41,469.33,469.87,122282.0
2025-06-10 15:00:00,469.91,470.41,469.84,470.27,66662.0,469.91,470.41,469.84,470.27,66662.0
2025-06-10 15:05:00,470.29,470.65,470.22,470.32,110973.0,470.29,470.65,470.22,470.32,110973.0
2025-06-10 15:10:00,470.34,470.61,470.21,470.29,73922.0,470.34,470.61,470.21,470.29,73922.0
2025-06-10 15:15:00,470.29,470.39,469.75,470.01,90339.0,470.29,470.39,469.75,470.01,90339.0
2025-06-10 15:20:00,469.98,470.32,469.92,470.3,69962.0,469.98,470.32,469.92,470.3,69962.0
2025-06-10 15:25:00,470.3,470.5,470.08,470.24,88362.0,470.3,470.5,470.08,470.24,88362.0
2025-06-10 15:30:00,470.27,470.95,470.07,470.48,287227.0,470.27,470.95,470.07,470.48,287227.0
2025-06-10 15:35:00,470.44,470.49,470.06,470.38,109935.0,470.44,470.49,470.06,470.38,109935.0
2025-06-10 15:40:00,470.38,470.46,469.71,470.07,79075.0,470.38,470.46,469.71,470.07,79075.0
2025-06-10 15:45:00,470.15,470.32,469.84,470.25,79554.0,470.15,470.32,469.84,470.25,79554.0
2025-06-10 15:50:00,470.27,470.86,469.88,470.38,225012.0,470.27,470.86,469.88,470.38,225012.0
2025-06-10 15:55:00,470.42,471.03,470.32,470.93,389385.0,470.42,471.03,470.32,470.93,389385.0
2025-06-11 09:30:00,470.48,471.0,469.65,470.68,440461.0,470.48,471.0,469.65,470.68,440461.0
2025-06-11 09:35:00,470.74,472.18,470.57,471.91,192269.0,470.74,472.18,470.57,471.91,192269.0
2025-06-11 09:40:00,471.91,472.75,471.86,472.43,224444.0,471.91,472.75,471.86,472.43,224444.0
2025-06-11 09:45:00,472.44,472.9,471.63,472.58,203826.0,472.44,472.9,471.63,472.58,203826.0
2025-06-11 09:50:00,472.58,473.33,472.44,473.0,158610.0,472.58,473.33,472.44,473.0,158610.0
2025-06-11 09:55:00,472.98,473.5,472.75,473.08,152067.0,472.98,473.5,472.75,473.08,152067.0
2025-06-11 10:00:00,473.06,473.34,472.55,473.0,89948.0,473.06,473.34,472.55,473.0,89948.0
2025-06-11 10:05:00,472.98,473.38,472.96,473.35,105623.0,472.98,473.38,472.96,473.35,105623.0
2025-06-11 10:10:00,473.35,474.03,473.2,473.86,152254.0,473.35,474.03,473.2,473.86,152254.0
2025-06-11 10:15:00,473.84,474.35,473.69,474.19,122762.0,473.84,474.35,473.69,474.19,122762.0
2025-06-11 10:20:00,474.19,474.92,474.13,474.72,196311.0,474.19,474.92,474.13,474.72,196311.0
2025-06-11 10:25:00,474.72,474.91,474.62,474.67,115663.0,474.72,474.91,474.62,474.67,115663.0
2025-06-11 10:30:00,474.69,474.88,474.46,474.67,133355.0,474.69,474.88,474.46,474.67,133355.0
2025-06-11 10:35:00,474.64,475.35,474.37,475.16,164944.0,474.64,475.35,474.37,475.16,164944.0
2025-06-11 10:40:00,475.21,475.47,475.03,475.44,173993.0,475.21,475.47,475.03,475.44,173993.0
2025-06-11 10:45:00,475.38,475.44,474.63,474.66,118945.0,475.38,475.44,474.63,474.66,118945.0
2025-06-11 10:50:00,474.64,475.04,474.39,474.6,148383.0,474.64,475.04,474.39,474.6,148383.0
2025-06-11 10:55:00,474.64,475.12,474.43,474.96,76163.0,474.64,475.12,474.43,474.96,76163.0
2025-06-11 11:00:00,474.98,475.25,474.76,475.19,60437.0,474.98,475.25,474.76,475.19,60437.0
2025-06-11 11:05:00,475.19,475.35,474.26,474.29,91471.0,475.19,475.35,474.26,474.29,91471.0
2025-06-11 11:10:00,474.29,474.85,474.08,474.74,65457.0,474.29,474.85,474.08,474.74,65457.0
2025-06-11 11:15:00,474.78,475.35,474.73,475.18,55492.0,474.78,475.35,474.73,475.18,55492.0
2025-06-11 11:20:00,475.18,475.29,474.82,475.09,72551.0,475.18,475.29,474.82,475.09,72551.0
2025-06-11 11:25:00,475.09,475.12,474.66,474.74,42593.0,475.09,475.12,474.66,474.74,42593.0
2025-06-11 11:30:00,474.7,474.92,474.69,474.75,34223.0,474.7,474.92,474.69,474.75,34223.0
2025-06-11 11:35:00,474.74,474.97,474.62,474.66,70365.0,474.74,474.97,474.62,474.66,70365.0
2025-06-11 11:40:00,474.64,474.77,474.32,474.38,76758.0,474.64,474.77,474.32,474.38,76758.0
2025-06-11 11:45:00,474.41,474.74,474.12,474.44,54020.0,474.41,474.74,474.12,474.44,54020.0
2025-06-11 11:50:00,474.49,474.95,474.35,474.82,115761.0,474.49,474.95,474.35,474.82,115761.0
2025-06-11 11:55:00,474.76,474.76,473.67,473.89,149473.0,474.76,474.76,473.67,473.89,149473.0
2025-06-11 12:00:00,473.91,474.0,473.57,473.76,41318.0,473.91,474.0,473.57,473.76,41318.0
2025-06-11 12:05:00,473.79,474.0,473.5,473.92,69826.0,473.79,474.0,473.5,473.92,69826.0
2025-06-11 12:10:00,473.9,473.9,473.36,473.8,65161.0,473.9,473.9,473.36,473.8,65161.0
2025-06-11 12:15:00,473.78,473.93,473.33,473.41,40198.0,473.78,473.93,473.33,473.41,40198.0
2025-06-11 12:20:00,473.41,473.72,473.24,473.58,86103.0,473.41,473.72,473.24,473.58,86103.0
2025-06-11 12:25:00,473.56,474.2,473.56,474.05,64710.0,473.56,474.2,473.56,474.05,64710.0
2025-06-11 12:30:00,474.09,474.42,474.09,474.31,46979.0,474.09,474.42,474.09,474.31,46979.0
2025-06-11 12:35:00,474.31,474.46,474.02,474.25,50383.0,474.31,474.46,474.02,474.25,50383.0
2025-06-11 12:40:00,474.27,474.32,474.07,474.24,34231.0,474.27,474.32,474.07,474.24,34231.0
2025-06-11 12:45:00,474.24,474.58,474.18,474.56,45059.0,474.24,474.58,474.18,474.56,45059.0
2025-06-11 12:50:00,474.55,474.72,474.34,474.58,30667.0,474.55,474.72,474.34,474.58,30667.0
2025-06-11 12:55:00,474.57,474.72,474.52,474.54,27562.0,474.57,474.72,474.52,474.54,27562.0
2025-06-11 13:00:00,474.53,474.92,474.36,474.9,64656.0,474.53,474.92,474.36,474.9,64656.0
2025-06-11 13:05:00,474.91,475.07,474.71,475.03,102147.0,474.91,475.07,474.71,475.03,102147.0
2025-06-11 13:10:00,475.04,475.2,474.5,474.59,60597.0,475.04,475.2,474.5,474.59,60597.0
2025-06-11 13:15:00,474.59,474.83,474.47,474.73,33773.0,474.59,474.83,474.47,474.73,33773.0
2025-06-11 13:20:00,474.7,474.78,474.57,474.68,52347.0,474.7,474.78,474.57,474.68,52347.0
2025-06-11 13:25:00,474.68,474.78,474.45,474.57,108830.0,474.68,474.78,474.45,474.57,108830.0
2025-06-11 13:30:00,474.6,474.78,474.24,474.25,48184.0,474.6,474.78,474.24,474.25,48184.0
2025-06-11 13:35:00,474.23,474.34,474.07,474.09,57477.0,474.23,474.34,474.07,474.09,57477.0
2025-06-11 13:40:00,474.09,474.31,473.22,473.6,94726.0,474.09,474.31,473.22,473.6,94726.0
2025-06-11 13:45:00,473.62,473.67,473.33,473.55,70316.0,473.62,473.67,473.33,473.55,70316.0
2025-06-11 13:50:00,473.59,473.62,473.23,473.27,39115.0,473.59,473.62,473.23,473.27,39115.0
2025-06-11 13:55:00,473.29,473.45,472.9,473.16,66560.0,473.29,473.45,472.9,473.16,66560.0
2025-06-11 14:00:00,473.11,473.29,471.92,472.49,116779.0,473.11,473.29,471.92,472.49,116779.0
2025-06-11 14:05:00,472.43,472.87,472.31,472.6,75010.0,472.43,472.87,472.31,472.6,75010.0
2025-06-11 14:10:00,472.56,472.72,471.57,471.73,89581.0,472.56,472.72,471.57,471.73,89581.0
2025-06-11 14:15:00,471.63,471.96,470.95,471.69,87407.0,471.63,471.96,470.95,471.69,87407.0
2025-06-11 14:20:00,471.71,472.24,471.61,472.11,51544.0,471.71,472.24,471.61,472.11,51544.0
2025-06-11 14:25:00,472.11,472.25,471.68,471.85,41049.0,472.11,472.25,471.68,471.85,41049.0
2025-06-11 14:30:00,471.82,472.44,471.31,472.36,76142.0,471.82,472.44,471.31,472.36,76142.0
2025-06-11 14:35:00,472.27,472.77,472.19,472.64,56754.0,472.27,472.77,472.19,472.64,56754.0
2025-06-11 14:40:00,472.65,472.97,472.4,472.86,49441.0,472.65,472.97,472.4,472.86,49441.0
2025-06-11 14:45:00,472.88,472.94,472.66,472.85,34325.0,472.88,472.94,472.66,472.85,34325.0
2025-06-11 14:50:00,472.83,472.88,472.19,472.36,44106.0,472.83,472.88,472.19,472.36,44106.0
2025-06-11 14:55:00,472.33,472.34,471.93,472.04,58883.0,472.33,472.34,471.93,472.04,58883.0
2025-06-11 15:00:00,472.05,472.29,471.57,472.22,49639.0,472.05,472.29,471.57,472.22,49639.0
2025-06-11 15:05:00,472.18,472.37,471.7,472.22,57508.0,472.18,472.37,471.7,472.22,57508.0
2025-06-11 15:10:00,472.25,472.31,471.94,472.15,46115.0,472.25,472.31,471.94,472.15,46115.0
2025-06-11 15:15:00,472.13,472.13,471.65,471.75,46012.0,472.13,472.13,471.65,471.75,46012.0
2025-06-11 15:20:00,471.68,472.38,471.6,472.24,60525.0,471.68,472.38,471.6,472.24,60525.0
2025-06-11 15:25:00,472.25,472.8,471.96,472.18,105564.0,472.25,472.8,471.96,472.18,105564.0
2025-06-11 15:30:00,472.17,472.44,471.69,471.77,44830.0,472.17,472.44,471.69,471.77,44830.0
2025-06-11 15:35:00,471.76,472.45,471.69,472.31,37416.0,471.76,472.45,471.69,472.31,37416.0
2025-06-11 15:40:00,472.33,472.45,472.12,472.32,49022.0,472.33,472.45,472.12,472.32,49022.0
2025-06-11 15:45:00,472.32,472.64,472.08,472.36,87311.0,472.32,472.64,472.08,472.36,87311.0
2025-06-11 15:50:00,472.43,472.85,472.14,472.38,140869.0,472.43,472.85,472.14,472.38,140869.0
2025-06-11 15:55:00,472.38,473.0,472.06,472.9,530241.0,472.38,473.0,472.06,472.9,530241.0
2025-06-12 09:30:00,475.02,475.96,473.52,474.15,698280.0,475.02,475.96,473.52,474.15,698280.0
2025-06-12 09:35:00,474.1,475.1,474.05,474.78,195299.0,474.1,475.1,474.05,474.78,195299.0
2025-06-12 09:40:00,474.81,475.72,474.8,475.58,267699.0,474.81,475.72,474.8,475.58,267699.0
2025-06-12 09:45:00,475.52,476.09,475.15,475.31,134358.0,475.52,476.09,475.15,475.31,134358.0
2025-06-12 09:50:00,475.27,475.32,474.6,474.97,104488.0,475.27,475.32,474.6,474.97,104488.0
2025-06-12 09:55:00,474.95,475.1,474.45,475.1,90596.0,474.95,475.1,474.45,475.1,90596.0
2025-06-12 10:00:00,475.04,475.46,474.77,475.27,171353.0,475.04,475.46,474.77,475.27,171353.0
2025-06-12 10:05:00,475.21,476.27,475.14,476.0,134760.0,475.21,476.27,475.14,476.0,134760.0
2025-06-12 10:10:00,476.0,477.02,475.94,476.47,286656.0,476.0,477.02,475.94,476.47,286656.0
2025-06-12 10:15:00,476.54,476.63,476.19,476.45,107631.0,476.54,476.63,476.19,476.45,107631.0
2025-06-12 10:20:00,476.49,476.79,476.34,476.5,90118.0,476.49,476.79,476.34,476.5,90118.0
2025-06-12 10:25:00,476.44,476.71,476.28,476.52,86235.0,476.44,476.71,476.28,476.52,86235.0
2025-06-12 10:30:00,476.53,476.6,476.07,476.16,95441.0,476.53,476.6,476.07,476.16,95441.0
2025-06-12 10:35:00,476.12,476.22,475.75,476.01,103204.0,476.12,476.22,475.75,476.01,103204.0
2025-06-12 10:40:00,476.0,476.57,475.85,476.54,94267.0,476.0,476.57,475.85,476.54,94267.0
2025-06-12 10:45:00,476.55,476.63,476.34,476.48,48968.0,476.55,476.63,476.34,476.48,48968.0
2025-06-12 10:50:00,476.46,476.86,476.09,476.56,106461.0,476.46,476.86,476.09,476.56,106461.0
2025-06-12 10:55:00,476.58,476.77,476.26,476.67,71866.0,476.58,476.77,476.26,476.67,71866.0
2025-06-12 11:00:00,476.67,477.57,476.67,477.22,187984.0,476.67,477.57,476.67,477.22,187984.0
2025-06-12 11:05:00,477.24,477.51,477.11,477.5,106534.0,477.24,477.51,477.11,477.5,106534.0
2025-06-12 11:10:00,477.49,478.09,477.36,477.97,158062.0,477.49,478.09,477.36,477.97,158062.0
2025-06-12 11:15:00,477.98,478.08,476.92,477.25,78526.0,477.98,478.08,476.92,477.25,78526.0
2025-06-12 11:20:00,477.22,477.22,476.34,476.82,84636.0,477.22,477.22,476.34,476.82,84636.0
2025-06-12 11:25:00,476.77,477.04,476.58,476.99,44882.0,476.77,477.04,476.58,476.99,44882.0
2025-06-12 11:30:00,476.98,476.98,476.58,476.86,32609.0,476.98,476.98,476.58,476.86,32609.0
2025-06-12 11:35:00,476.9,477.15,476.77,477.01,46723.0,476.9,477.15,476.77,477.01,46723.0
2025-06-12 11:40:00,477.03,477.35,476.96,477.13,62655.0,477.03,477.35,476.96,477.13,62655.0
2025-06-12 11:45:00,477.13,477.14,476.6,476.77,53892.0,477.13,477.14,476.6,476.77,53892.0
2025-06-12 11:50:00,476.79,477.06,476.69,477.01,69664.0,476.79,477.06,476.69,477.01,69664.0
2025-06-12 11:55:00,477.05,477.89,477.05,477.74,69640.0,477.05,477.89,477.05,477.74,69640.0
2025-06-12 12:00:00,477.73,477.91,477.44,477.9,74920.0,477.73,477.91,477.44,477.9,74920.0
2025-06-12 12:05:00,477.92,478.38,477.82,478.14,129198.0,477.92,478.38,477.82,478.14,129198.0
2025-06-12 12:10:00,478.23,478.74,478.04,478.45,101584.0,478.23,478.74,478.04,478.45,101584.0
2025-06-12 12:15:00,478.44,478.73,478.42,478.47,84890.0,478.44,478.73,478.42,478.47,84890.0
2025-06-12 12:20:00,478.47,478.5,478.08,478.19,84065.0,478.47,478.5,478.08,478.19,84065.0
2025-06-12 12:25:00,478.21,478.82,478.11,478.7,114484.0,478.21,478.82,478.11,478.7,114484.0
2025-06-12 12:30:00,478.64,478.72,477.8,478.56,110210.0,478.64,478.72,477.8,478.56,110210.0
2025-06-12 12:35:00,478.57,479.33,478.55,479.1,113299.0,478.57,479.33,478.55,479.1,113299.0
2025-06-12 12:40:00,479.1,479.14,478.77,478.92,128236.0,479.1,479.14,478.77,478.92,128236.0
2025-06-12 12:45:00,478.9,479.02,478.78,478.85,70407.0,478.9,479.02,478.78,478.85,70407.0
2025-06-12 12:50:00,478.82,478.89,478.56,478.72,74478.0,478.82,478.89,478.56,478.72,74478.0
2025-06-12 12:55:00,478.72,478.84,478.45,478.69,89529.0,478.72,478.84,478.45,478.69,89529.0
2025-06-12 13:00:00,478.64,479.06,478.5,478.75,84627.0,478.64,479.06,478.5,478.75,84627.0
2025-06-12 13:05:00,478.73,479.5,478.71,479.38,140517.0,478.73,479.5,478.71,479.38,140517.0
2025-06-12 13:10:00,479.39,479.67,479.19,479.51,76704.0,479.39,479.67,479.19,479.51,76704.0
2025-06-12 13:15:00,479.52,479.82,479.37,479.81,95053.0,479.52,479.82,479.37,479.81,95053.0
2025-06-12 13:20:00,479.82,479.94,479.63,479.81,160008.0,479.82,479.94,479.63,479.81,160008.0
2025-06-12 13:25:00,479.77,479.99,479.28,479.28,90143.0,479.77,479.99,479.28,479.28,90143.0
2025-06-12 13:30:00,479.3,479.81,479.3,479.64,58154.0,479.3,479.81,479.3,479.64,58154.0
2025-06-12 13:35:00,479.65,479.76,479.46,479.63,57472.0,479.65,479.76,479.46,479.63,57472.0
2025-06-12 13:40:00,479.61,479.79,479.56,479.75,46555.0,479.61,479.79,479.56,479.75,46555.0
2025-06-12 13:45:00,479.79,479.84,479.46,479.54,69827.0,479.79,479.84,479.46,479.54,69827.0
2025-06-12 13:50:00,479.55,479.64,479.22,479.26,41457.0,479.55,479.64,479.22,479.26,41457.0
2025-06-12 13:55:00,479.28,479.56,479.12,479.4,86269.0,479.28,479.56,479.12,479.4,86269.0
2025-06-12 14:00:00,479.37,479.69,479.31,479.49,82398.0,479.37,479.69,479.31,479.49,82398.0
2025-06-12 14:05:00,479.49,480.14,479.48,479.93,126089.0,479.49,480.14,479.48,479.93,126089.0
2025-06-12 14:10:00,479.95,479.96,479.58,479.62,69105.0,479.95,479.96,479.58,479.62,69105.0
2025-06-12 14:15:00,479.61,479.88,479.56,479.73,44507.0,479.61,479.88,479.56,479.73,44507.0
2025-06-12 14:20:00,479.73,479.77,479.37,479.63,39254.0,479.73,479.77,479.37,479.63,39254.0
2025-06-12 14:25:00,479.62,479.76,479.31,479.48,83402.0,479.62,479.76,479.31,479.48,83402.0
2025-06-12 14:30:00,479.5,479.55,478.97,479.04,101972.0,479.5,479.55,478.97,479.04,101972.0
2025-06-12 14:35:00,479.05,479.59,479.02,479.4,62939.0,479.05,479.59,479.02,479.4,62939.0
2025-06-12 14:40:00,479.4,479.43,479.0,479.15,43886.0,479.4,479.43,479.0,479.15,43886.0
2025-06-12 14:45:00,479.15,479.83,479.12,479.7,115032.0,479.15,479.83,479.12,479.7,115032.0
2025-06-12 14:50:00,479.71,480.13,479.65,479.92,108510.0,479.71,480.13,479.65,479.92,108510.0
2025-06-12 14:55:00,479.93,479.93,479.49,479.85,77161.0,479.93,479.93,479.49,479.85,77161.0
2025-06-12 15:00:00,479.82,479.94,479.59,479.75,65523.0,479.82,479.94,479.59,479.75,65523.0
2025-06-12 15:05:00,479.74,479.85,479.7,479.84,64503.0,479.74,479.85,479.7,479.84,64503.0
2025-06-12 15:10:00,479.85,479.93,479.62,479.8,88688.0,479.85,479.93,479.62,479.8,88688.0
2025-06-12 15:15:00,479.82,480.3,479.68,480.3,125179.0,479.82,480.3,479.68,480.3,125179.0
2025-06-12 15:20:00,480.28,480.42,480.01,480.01,122654.0,480.28,480.42,480.01,480.01,122654.0
2025-06-12 15:25:00,480.04,480.06,479.56,479.74,90543.0,480.04,480.06,479.56,479.74,90543.0
2025-06-12 15:30:00,479.72,479.72,479.12,479.38,99156.0,479.72,479.72,479.12,479.38,99156.0
2025-06-12 15:35:00,479.36,479.5,479.2,479.37,74314.0,479.36,479.5,479.2,479.37,74314.0
2025-06-12 15:40:00,479.37,479.37,478.94,478.97,111729.0,479.37,479.37,478.94,478.97,111729.0
2025-06-12 15:45:00,478.97,479.06,478.68,478.82,135307.0,478.97,479.06,478.68,478.82,135307.0
2025-06-12 15:50:00,478.8,479.06,478.0,478.24,417841.0,478.8,479.06,478.0,478.24,417841.0
2025-06-12 15:55:00,478.28,479.04,477.99,479.03,638915.0,478.28,479.04,477.99,479.03,638915.0
2025-06-13 09:30:00,476.63,478.47,475.37,478.2,666287.0,476.63,478.47,475.37,478.2,666287.0
2025-06-13 09:35:00,478.16,478.58,477.54,478.49,144115.0,478.16,478.58,477.54,478.49,144115.0
2025-06-13 09:40:00,478.56,478.58,477.76,478.02,114754.0,478.56,478.58,477.76,478.02,114754.0
2025-06-13 09:45:00,478.06,478.45,477.69,478.3,232811.0,478.06,478.45,477.69,478.3,232811.0
2025-06-13 09:50:00,478.3,478.82,477.7,477.77,110553.0,478.3,478.82,477.7,477.77,110553.0
2025-06-13 09:55:00,477.74,478.48,477.74,478.42,70516.0,477.74,478.48,477.74,478.42,70516.0
2025-06-13 10:00:00,478.5,479.18,478.01,478.2,118041.0,478.5,479.18,478.01,478.2,118041.0
2025-06-13 10:05:00,478.2,478.29,477.56,477.56,191400.0,478.2,478.29,477.56,477.56,191400.0
2025-06-13 10:10:00,477.59,477.59,476.18,476.31,130873.0,477.59,477.59,476.18,476.31,130873.0
2025-06-13 10:15:00,476.3,476.82,476.14,476.19,196196.0,476.3,476.82,476.14,476.19,196196.0
2025-06-13 10:20:00,476.14,476.29,475.41,475.56,153097.0,476.14,476.29,475.41,475.56,153097.0
2025-06-13 10:25:00,475.56,475.96,475.13,475.22,132311.0,475.56,475.96,475.13,475.22,132311.0
2025-06-13 10:30:00,475.29,476.2,474.95,475.89,150504.0,475.29,476.2,474.95,475.89,150504.0
2025-06-13 10:35:00,475.87,477.12,475.82,477.05,94655.0,475.87,477.12,475.82,477.05,94655.0
2025-06-13 10:40:00,476.99,477.22,476.35,476.36,91361.0,476.99,477.22,476.35,476.36,91361.0
2025-06-13 10:45:00,476.32,476.49,475.91,476.11,58399.0,476.32,476.49,475.91,476.11,58399.0
2025-06-13 10:50:00,476.06,476.9,475.71,476.51,80950.0,476.06,476.9,475.71,476.51,80950.0
2025-06-13 10:55:00,476.5,476.94,476.17,476.43,132084.0,476.5,476.94,476.17,476.43,132084.0
2025-06-13 11:00:00,476.4,476.54,476.0,476.13,54921.0,476.4,476.54,476.0,476.13,54921.0
2025-06-13 11:05:00,476.13,476.43,475.85,476.23,58122.0,476.13,476.43,475.85,476.23,58122.0
2025-06-13 11:10:00,476.17,476.22,475.65,476.05,126223.0,476.17,476.22,475.65,476.05,126223.0
2025-06-13 11:15:00,476.05,476.29,475.81,476.07,70693.0,476.05,476.29,475.81,476.07,70693.0
2025-06-13 11:20:00,476.06,476.63,475.74,476.06,68643.0,476.06,476.63,475.74,476.06,68643.0
2025-06-13 11:25:00,476.0,476.74,475.94,476.4,73020.0,476.0,476.74,475.94,476.4,73020.0
2025-06-13 11:30:00,476.38,476.51,476.04,476.19,59601.0,476.38,476.51,476.04,476.19,59601.0
2025-06-13 11:35:00,476.22,476.23,475.79,475.84,49689.0,476.22,476.23,475.79,475.84,49689.0
2025-06-13 11:40:00,475.84,476.63,475.72,476.54,45002.0,475.84,476.63,475.72,476.54,45002.0
2025-06-13 11:45:00,476.58,477.3,476.51,477.24,72723.0,476.58,477.3,476.51,477.24,72723.0
2025-06-13 11:50:00,477.24,477.31,477.05,477.28,50850.0,477.24,477.31,477.05,477.28,50850.0
2025-06-13 11:55:00,477.3,477.46,477.04,477.28,60829.0,477.3,477.46,477.04,477.28,60829.0
2025-06-13 12:00:00,477.3,477.63,476.96,477.19,158975.0,477.3,477.63,476.96,477.19,158975.0
2025-06-13 12:05:00,477.24,477.67,477.15,477.62,44630.0,477.24,477.67,477.15,477.62,44630.0
2025-06-13 12:10:00,477.67,478.08,477.63,477.95,66661.0,477.67,478.08,477.63,477.95,66661.0
2025-06-13 12:15:00,477.92,477.92,477.6,477.72,27603.0,477.92,477.92,477.6,477.72,27603.0
2025-06-13 12:20:00,477.72,477.72,477.33,477.57,47401.0,477.72,477.72,477.33,477.57,47401.0
2025-06-13 12:25:00,477.63,477.73,477.1,477.16,50058.0,477.63,477.73,477.1,477.16,50058.0
2025-06-13 12:30:00,477.17,477.35,476.83,476.85,78831.0,477.17,477.35,476.83,476.85,78831.0
2025-06-13 12:35:00,476.87,477.14,475.9,475.97,71420.0,476.87,477.14,475.9,475.97,71420.0
2025-06-13 12:40:00,475.95,476.3,475.93,476.04,44778.0,475.95,476.3,475.93,476.04,44778.0
2025-06-13 12:45:00,476.03,476.53,475.92,476.4,67539.0,476.03,476.53,475.92,476.4,67539.0
2025-06-13 12:50:00,476.37,477.25,476.33,476.96,36044.0,476.37,477.25,476.33,476.96,36044.0
2025-06-13 12:55:00,476.95,477.15,476.66,476.66,37474.0,476.95,477.15,476.66,476.66,37474.0
2025-06-13 13:00:00,476.65,476.73,476.31,476.31,45954.0,476.65,476.73,476.31,476.31,45954.0
2025-06-13 13:05:00,476.31,476.46,476.13,476.22,26334.0,476.31,476.46,476.13,476.22,26334.0
2025-06-13 13:10:00,476.19,476.38,475.85,476.11,64943.0,476.19,476.38,475.85,476.11,64943.0
2025-06-13 13:15:00,476.13,476.13,475.43,475.84,101569.0,476.13,476.13,475.43,475.84,101569.0
2025-06-13 13:20:00,475.89,476.84,475.85,476.15,51010.0,475.89,476.84,475.85,476.15,51010.0
2025-06-13 13:25:00,476.15,476.2,475.55,475.56,28051.0,476.15,476.2,475.55,475.56,28051.0
2025-06-13 13:30:00,475.51,475.9,475.47,475.68,37913.0,475.51,475.9,475.47,475.68,37913.0
2025-06-13 13:35:00,475.54,475.63,475.39,475.52,40918.0,475.54,475.63,475.39,475.52,40918.0
2025-06-13 13:40:00,475.48,475.75,475.19,475.49,37533.0,475.48,475.75,475.19,475.49,37533.0
2025-06-13 13:45:00,475.5,475.56,475.2,475.28,32961.0,475.5,475.56,475.2,475.28,32961.0
2025-06-13 13:50:00,475.28,475.88,475.22,475.82,58260.0,475.28,475.88,475.22,475.82,58260.0
2025-06-13 13:55:00,475.81,475.83,475.42,475.67,30150.0,475.81,475.83,475.42,475.67,30150.0
2025-06-13 14:00:00,475.66,476.04,475.0,475.38,82279.0,475.66,476.04,475.0,475.38,82279.0
2025-06-13 14:05:00,475.41,475.94,474.9,475.09,67893.0,475.41,475.94,474.9,475.09,67893.0
2025-06-13 14:10:00,475.11,475.48,475.02,475.21,59146.0,475.11,475.48,475.02,475.21,59146.0
2025-06-13 14:15:00,475.24,475.24,474.53,475.12,72648.0,475.24,475.24,474.53,475.12,72648.0
2025-06-13 14:20:00,475.15,475.22,474.76,474.84,63032.0,475.15,475.22,474.76,474.84,63032.0
2025-06-13 14:25:00,474.84,475.0,473.9,474.05,181712.0,474.84,475.0,473.9,474.05,181712.0
2025-06-13 14:30:00,474.04,474.14,473.2,473.82,154091.0,474.04,474.14,473.2,473.82,154091.0
2025-06-13 14:35:00,473.82,473.91,472.76,473.4,88472.0,473.82,473.91,472.76,473.4,88472.0
2025-06-13 14:40:00,473.42,473.64,473.11,473.31,67942.0,473.42,473.64,473.11,473.31,67942.0
2025-06-13 14:45:00,473.35,473.98,473.31,473.56,69415.0,473.35,473.98,473.31,473.56,69415.0
2025-06-13 14:50:00,473.56,474.21,473.4,474.13,51217.0,473.56,474.21,473.4,474.13,51217.0
2025-06-13 14:55:00,474.15,474.45,473.94,474.35,52128.0,474.15,474.45,473.94,474.35,52128.0
2025-06-13 15:00:00,474.35,474.57,473.76,474.17,49089.0,474.35,474.57,473.76,474.17,49089.0
2025-06-13 15:05:00,474.18,474.62,473.95,474.49,56360.0,474.18,474.62,473.95,474.49,56360.0
2025-06-13 15:10:00,474.53,474.6,474.06,474.46,50489.0,474.53,474.6,474.06,474.46,50489.0
2025-06-13 15:15:00,474.52,474.6,474.13,474.33,45680.0,474.52,474.6,474.13,474.33,45680.0
2025-06-13 15:20:00,474.32,474.79,474.01,474.02,62949.0,474.32,474.79,474.01,474.02,62949.0
2025-06-13 15:25:00,474.06,474.33,473.84,474.22,39270.0,474.06,474.33,473.84,474.22,39270.0
2025-06-13 15:30:00,474.24,474.43,473.83,473.93,68433.0,474.24,474.43,473.83,473.93,68433.0
2025-06-13 15:35:00,473.93,474.82,473.88,474.56,77009.0,473.93,474.82,473.88,474.56,77009.0
2025-06-13 15:40:00,474.52,474.64,474.01,474.15,64294.0,474.52,474.64,474.01,474.15,64294.0
2025-06-13 15:45:00,474.11,474.8,473.7,474.35,148557.0,474.11,474.8,473.7,474.35,148557.0
2025-06-13 15:50:00,474.58,474.91,474.0,474.32,193728.0,474.58,474.91,474.0,474.32,193728.0
2025-06-13 15:55:00,474.24,475.18,474.04,474.96,625731.0,474.24,475.18,474.04,474.96,625731.0
2025-06-16 09:30:00,475.21,478.67,475.0,477.0,486407.0,475.21,478.67,475.0,477.0,486407.0
2025-06-16 09:35:00,477.03,478.15,476.59,477.99,140946.0,477.03,478.15,476.59,477.99,140946.0
2025-06-16 09:40:00,477.99,478.47,477.6,477.82,172063.0,477.99,478.47,477.6,477.82,172063.0
2025-06-16 09:45:00,477.89,478.62,477.52,478.35,161715.0,477.89,478.62,477.52,478.35,161715.0
2025-06-16 09:50:00,478.35,478.6,477.56,478.43,213019.0,478.35,478.6,477.56,478.43,213019.0
2025-06-16 09:55:00,478.45,479.77,478.38,479.47,184663.0,478.45,479.77,478.38,479.47,184663.0
2025-06-16 10:00:00,479.48,480.45,479.48,479.89,244158.0,479.48,480.45,479.48,479.89,244158.0
2025-06-16 10:05:00,479.89,480.58,479.82,479.96,147264.0,479.89,480.58,479.82,479.96,147264.0
2025-06-16 10:10:00,479.96,480.7,479.9,480.4,139405.0,479.96,480.7,479.9,480.4,139405.0
2025-06-16 10:15:00,480.39,480.49,479.8,479.83,122745.0,480.39,480.49,479.8,479.83,122745.0
2025-06-16 10:20:00,479.87,480.24,479.54,480.24,83425.0,479.87,480.24,479.54,480.24,83425.0
2025-06-16 10:25:00,480.22,480.5,479.9,480.08,110689.0,480.22,480.5,479.9,480.08,110689.0
2025-06-16 10:30:00,480.08,480.36,479.83,479.96,75330.0,480.08,480.36,479.83,479.96,75330.0
2025-06-16 10:35:00,479.98,480.4,479.82,480.28,127160.0,479.98,480.4,479.82,480.28,127160.0
2025-06-16 10:40:00,480.35,480.37,479.73,479.82,61711.0,480.35,480.37,479.73,479.82,61711.0
2025-06-16 10:45:00,479.85,479.98,479.46,479.48,107432.0,479.85,479.98,479.46,479.48,107432.0
2025-06-16 10:50:00,479.5,479.95,479.36,479.62,55963.0,479.5,479.95,479.36,479.62,55963.0
2025-06-16 10:55:00,479.61,479.72,479.4,479.53,41388.0,479.61,479.72,479.4,479.53,41388.0
2025-06-16 11:00:00,479.55,479.89,479.47,479.48,62520.0,479.55,479.89,479.47,479.48,62520.0
2025-06-16 11:05:00,479.53,479.73,479.19,479.38,79482.0,479.53,479.73,479.19,479.38,79482.0
2025-06-16 11:10:00,479.39,479.66,479.2,479.63,70931.0,479.39,479.66,479.2,479.63,70931.0
2025-06-16 11:15:00,479.63,480.2,479.62,480.04,79902.0,479.63,480.2,479.62,480.04,79902.0
2025-06-16 11:20:00,480.01,480.44,479.88,480.3,122024.0,480.01,480.44,479.88,480.3,122024.0
2025-06-16 11:25:00,480.34,480.36,479.75,480.02,99366.0,480.34,480.36,479.75,480.02,99366.0
2025-06-16 11:30:00,479.97,480.34,479.93,480.32,55526.0,479.97,480.34,479.93,480.32,55526.0
2025-06-16 11:35:00,480.3,480.51,480.13,480.23,84649.0,480.3,480.51,480.13,480.23,84649.0
2025-06-16 11:40:00,480.23,480.5,479.96,480.48,89332.0,480.23,480.5,479.96,480.48,89332.0
2025-06-16 11:45:00,480.44,480.63,480.35,480.63,49342.0,480.44,480.63,480.35,480.63,49342.0
2025-06-16 11:50:00,480.63,480.65,480.32,480.44,40451.0,480.63,480.65,480.32,480.44,40451.0
2025-06-16 11:55:00,480.45,480.67,479.79,480.26,60588.0,480.45,480.67,479.79,480.26,60588.0
2025-06-16 12:00:00,480.24,480.43,479.63,479.67,30232.0,480.24,480.43,479.63,479.67,30232.0
2025-06-16 12:05:00,479.67,480.4,479.66,480.38,46637.0,479.67,480.4,479.66,480.38,46637.0
2025-06-16 12:10:00,480.36,480.57,480.19,480.31,59607.0,480.36,480.57,480.19,480.31,59607.0
2025-06-16 12:15:00,480.2,480.58,480.18,480.41,40801.0,480.2,480.58,480.18,480.41,40801.0
2025-06-16 12:20:00,480.38,480.47,479.98,480.09,31601.0,480.38,480.47,479.98,480.09,31601.0
2025-06-16 12:25:00,480.03,480.09,479.76,479.83,41151.0,480.03,480.09,479.76,479.83,41151.0
2025-06-16 12:30:00,479.83,480.2,479.78,480.07,32485.0,479.83,480.2,479.78,480.07,32485.0
2025-06-16 12:35:00,480.06,480.16,479.82,479.94,36801.0,480.06,480.16,479.82,479.94,36801.0
2025-06-16 12:40:00,479.92,479.97,479.55,479.62,47211.0,479.92,479.97,479.55,479.62,47211.0
2025-06-16 12:45:00,479.61,479.91,479.56,479.67,29443.0,479.61,479.91,479.56,479.67,29443.0
2025-06-16 12:50:00,479.64,480.13,479.6,480.13,40552.0,479.64,480.13,479.6,480.13,40552.0
2025-06-16 12:55:00,480.12,480.13,479.68,479.75,22337.0,480.12,480.13,479.68,479.75,22337.0
2025-06-16 13:00:00,479.72,479.82,479.6,479.74,44966.0,479.72,479.82,479.6,479.74,44966.0
2025-06-16 13:05:00,479.75,479.86,479.6,479.83,23717.0,479.75,479.86,479.6,479.83,23717.0
2025-06-16 13:10:00,479.83,479.86,479.54,479.56,30403.0,479.83,479.86,479.54,479.56,30403.0
2025-06-16 13:15:00,479.5,479.59,479.39,479.56,32730.0,479.5,479.59,479.39,479.56,32730.0
2025-06-16 13:20:00,479.57,480.0,479.46,479.9,28063.0,479.57,480.0,479.46,479.9,28063.0
2025-06-16 13:25:00,479.86,480.32,479.8,480.12,69951.0,479.86,480.32,479.8,480.12,69951.0
2025-06-16 13:30:00,480.17,480.31,479.66,479.74,52541.0,480.17,480.31,479.66,479.74,52541.0
2025-06-16 13:35:00,479.74,479.87,479.61,479.77,28281.0,479.74,479.87,479.61,479.77,28281.0
2025-06-16 13:40:00,479.75,479.98,479.42,479.42,56040.0,479.75,479.98,479.42,479.42,56040.0
2025-06-16 13:45:00,479.42,479.47,479.28,479.42,39587.0,479.42,479.47,479.28,479.42,39587.0
2025-06-16 13:50:00,479.4,479.57,479.07,479.08,34249.0,479.4,479.57,479.07,479.08,34249.0
2025-06-16 13:55:00,479.07,479.08,478.78,478.89,37711.0,479.07,479.08,478.78,478.89,37711.0
2025-06-16 14:00:00,478.94,479.1,478.76,479.02,42347.0,478.94,479.1,478.76,479.02,42347.0
2025-06-16 14:05:00,479.03,479.11,478.77,478.77,23377.0,479.03,479.11,478.77,478.77,23377.0
2025-06-16 14:10:00,478.81,478.94,478.71,478.79,21375.0,478.81,478.94,478.71,478.79,21375.0
2025-06-16 14:15:00,478.8,478.94,478.56,478.66,51141.0,478.8,478.94,478.56,478.66,51141.0
2025-06-16 14:20:00,478.67,478.77,478.37,478.73,40052.0,478.67,478.77,478.37,478.73,40052.0
2025-06-16 14:25:00,478.73,478.74,478.42,478.58,37089.0,478.73,478.74,478.42,478.58,37089.0
2025-06-16 14:30:00,478.61,478.67,478.22,478.33,42106.0,478.61,478.67,478.22,478.33,42106.0
2025-06-16 14:35:00,478.32,478.48,478.25,478.36,49940.0,478.32,478.48,478.25,478.36,49940.0
2025-06-16 14:40:00,478.4,478.49,478.1,478.11,61983.0,478.4,478.49,478.1,478.11,61983.0
2025-06-16 14:45:00,478.07,478.1,477.89,477.97,34894.0,478.07,478.1,477.89,477.97,34894.0
2025-06-16 14:50:00,477.93,478.53,477.76,478.47,59845.0,477.93,478.53,477.76,478.47,59845.0
2025-06-16 14:55:00,478.55,478.75,478.34,478.37,43083.0,478.55,478.75,478.34,478.37,43083.0
2025-06-16 15:00:00,478.32,478.4,477.96,478.1,34575.0,478.32,478.4,477.96,478.1,34575.0
2025-06-16 15:05:00,478.1,478.28,477.9,477.94,51641.0,478.1,478.28,477.9,477.94,51641.0
2025-06-16 15:10:00,477.94,478.2,477.86,478.09,41768.0,477.94,478.2,477.86,478.09,41768.0
2025-06-16 15:15:00,478.07,478.33,478.0,478.29,44478.0,478.07,478.33,478.0,478.29,44478.0
2025-06-16 15:20:00,478.27,478.87,478.18,478.49,76332.0,478.27,478.87,478.18,478.49,76332.0
2025-06-16 15:25:00,478.47,479.11,478.43,478.54,56828.0,478.47,479.11,478.43,478.54,56828.0
2025-06-16 15:30:00,478.51,478.77,478.38,478.39,51200.0,478.51,478.77,478.38,478.39,51200.0
2025-06-16 15:35:00,478.39,478.7,478.38,478.59,65696.0,478.39,478.7,478.38,478.59,65696.0
2025-06-16 15:40:00,478.58,478.68,478.34,478.55,31558.0,478.58,478.68,478.34,478.55,31558.0
2025-06-16 15:45:00,478.58,478.9,478.57,478.85,48929.0,478.58,478.9,478.57,478.85,48929.0
2025-06-16 15:50:00,478.8,478.82,478.15,478.4,117827.0,478.8,478.82,478.15,478.4,117827.0
2025-06-16 15:55:00,478.43,479.4,477.97,479.05,872138.0,478.43,479.4,477.97,479.05,872138.0
2025-06-17 09:30:00,475.49,476.61,474.91,476.0,570164.0,475.49,476.61,474.91,476.0,570164.0
2025-06-17 09:35:00,476.07,476.55,475.68,476.0,151522.0,476.07,476.55,475.68,476.0,151522.0
2025-06-17 09:40:00,476.02,476.53,474.13,474.51,176946.0,476.02,476.53,474.13,474.51,176946.0
2025-06-17 09:45:00,474.6,475.1,474.08,474.72,121560.0,474.6,475.1,474.08,474.72,121560.0
2025-06-17 09:50:00,474.77,475.14,474.48,474.88,57126.0,474.77,475.14,474.48,474.88,57126.0
2025-06-17 09:55:00,474.85,475.44,474.52,475.43,101061.0,474.85,475.44,474.52,475.43,101061.0
2025-06-17 10:00:00,475.48,475.57,474.5,474.91,123746.0,475.48,475.57,474.5,474.91,123746.0
2025-06-17 10:05:00,474.95,475.32,474.72,475.21,64130.0,474.95,475.32,474.72,475.21,64130.0
2025-06-17 10:10:00,475.21,476.0,475.0,475.88,72950.0,475.21,476.0,475.0,475.88,72950.0
2025-06-17 10:15:00,475.92,476.06,475.53,475.7,46961.0,475.92,476.06,475.53,475.7,46961.0
2025-06-17 10:20:00,475.7,476.38,475.7,476.25,39264.0,475.7,476.38,475.7,476.25,39264.0
2025-06-17 10:25:00,476.24,476.37,476.02,476.15,40902.0,476.24,476.37,476.02,476.15,40902.0
2025-06-17 10:30:00,476.12,476.18,475.75,475.77,54555.0,476.12,476.18,475.75,475.77,54555.0
2025-06-17 10:35:00,475.76,475.96,475.46,475.85,40917.0,475.76,475.96,475.46,475.85,40917.0
2025-06-17 10:40:00,475.85,475.96,475.59,475.81,48032.0,475.85,475.96,475.59,475.81,48032.0
2025-06-17 10:45:00,475.81,476.12,475.76,476.02,39098.0,475.81,476.12,475.76,476.02,39098.0
2025-06-17 10:50:00,476.01,476.1,475.74,475.92,43088.0,476.01,476.1,475.74,475.92,43088.0
2025-06-17 10:55:00,475.96,476.07,475.77,475.86,54211.0,475.96,476.07,475.77,475.86,54211.0
2025-06-17 11:00:00,475.81,476.67,475.8,476.52,75693.0,475.81,476.67,475.8,476.52,75693.0
2025-06-17 11:05:00,476.51,476.78,476.34,476.7,36847.0,476.51,476.78,476.34,476.7,36847.0
2025-06-17 11:10:00,476.72,476.96,476.57,476.88,58169.0,476.72,476.96,476.57,476.88,58169.0
2025-06-17 11:15:00,476.88,476.94,476.14,476.89,54837.0,476.88,476.94,476.14,476.89,54837.0
2025-06-17 11:20:00,476.85,477.1,476.66,476.88,59040.0,476.85,477.1,476.66,476.88,59040.0
2025-06-17 11:25:00,476.88,477.03,476.73,476.82,40266.0,476.88,477.03,476.73,476.82,40266.0
2025-06-17 11:30:00,476.85,477.16,476.73,477.07,43979.0,476.85,477.16,476.73,477.07,43979.0
2025-06-17 11:35:00,477.05,477.58,476.96,477.29,58595.0,477.05,477.58,476.96,477.29,58595.0
2025-06-17 11:40:00,477.29,477.91,477.17,477.71,100802.0,477.29,477.91,477.17,477.71,100802.0
2025-06-17 11:45:00,477.75,477.98,477.26,477.53,63260.0,477.75,477.98,477.26,477.53,63260.0
2025-06-17 11:50:00,477.6,477.8,477.46,477.51,42860.0,477.6,477.8,477.46,477.51,42860.0
2025-06-17 11:55:00,477.51,477.63,477.35,477.46,46905.0,477.51,477.63,477.35,477.46,46905.0
2025-06-17 12:00:00,477.39,477.89,477.39,477.66,70445.0,477.39,477.89,477.39,477.66,70445.0
2025-06-17 12:05:00,477.71,477.86,477.0,477.43,83186.0,477.71,477.86,477.0,477.43,83186.0
2025-06-17 12:10:00,477.44,477.71,477.39,477.52,41089.0,477.44,477.71,477.39,477.52,41089.0
2025-06-17 12:15:00,477.52,478.03,477.52,477.95,43908.0,477.52,478.03,477.52,477.95,43908.0
2025-06-17 12:20:00,477.89,478.08,477.75,477.79,35850.0,477.89,478.08,477.75,477.79,35850.0
2025-06-17 12:25:00,477.8,477.83,477.51,477.68,48938.0,477.8,477.83,477.51,477.68,48938.0
2025-06-17 12:30:00,477.68,478.47,477.64,478.47,51729.0,477.68,478.47,477.64,478.47,51729.0
2025-06-17 12:35:00,478.47,478.74,478.46,478.61,69826.0,478.47,478.74,478.46,478.61,69826.0
2025-06-17 12:40:00,478.55,478.61,477.78,477.94,68217.0,478.55,478.61,477.78,477.94,68217.0
2025-06-17 12:45:00,477.93,478.21,477.0,477.52,62960.0,477.93,478.21,477.0,477.52,62960.0
2025-06-17 12:50:00,477.5,477.79,477.32,477.54,46584.0,477.5,477.79,477.32,477.54,46584.0
2025-06-17 12:55:00,477.59,477.59,477.0,477.25,38608.0,477.59,477.59,477.0,477.25,38608.0
2025-06-17 13:00:00,477.23,477.5,476.95,477.31,66992.0,477.23,477.5,476.95,477.31,66992.0
2025-06-17 13:05:00,477.29,477.43,477.05,477.38,40211.0,477.29,477.43,477.05,477.38,40211.0
2025-06-17 13:10:00,477.35,477.8,477.3,477.6,57739.0,477.35,477.8,477.3,477.6,57739.0
2025-06-17 13:15:00,477.64,477.65,477.11,477.2,75966.0,477.64,477.65,477.11,477.2,75966.0
2025-06-17 13:20:00,477.19,477.21,476.89,476.99,42002.0,477.19,477.21,476.89,476.99,42002.0
2025-06-17 13:25:00,476.96,477.02,476.6,476.62,26835.0,476.96,477.02,476.6,476.62,26835.0
2025-06-17 13:30:00,476.59,476.98,476.2,476.91,44225.0,476.59,476.98,476.2,476.91,44225.0
2025-06-17 13:35:00,476.87,477.14,476.59,476.75,36588.0,476.87,477.14,476.59,476.75,36588.0
2025-06-17 13:40:00,476.72,477.09,476.48,476.95,96131.0,476.72,477.09,476.48,476.95,96131.0
2025-06-17 13:45:00,476.95,477.27,475.96,476.37,147050.0,476.95,477.27,475.96,476.37,147050.0
2025-06-17 13:50:00,476.31,476.44,475.9,476.33,70028.0,476.31,476.44,475.9,476.33,70028.0
2025-06-17 13:55:00,476.33,476.75,476.19,476.22,26559.0,476.33,476.75,476.19,476.22,26559.0
2025-06-17 14:00:00,476.21,476.25,475.39,476.22,85205.0,476.21,476.25,475.39,476.22,85205.0
2025-06-17 14:05:00,476.21,476.55,476.14,476.39,40910.0,476.21,476.55,476.14,476.39,40910.0
2025-06-17 14:10:00,476.34,476.59,476.21,476.29,28907.0,476.34,476.59,476.21,476.29,28907.0
2025-06-17 14:15:00,476.27,476.71,476.24,476.62,37297.0,476.27,476.71,476.24,476.62,37297.0
2025-06-17 14:20:00,476.54,476.55,476.21,476.23,22638.0,476.54,476.55,476.21,476.23,22638.0
2025-06-17 14:25:00,476.23,476.49,475.97,476.44,63794.0,476.23,476.49,475.97,476.44,63794.0
2025-06-17 14:30:00,476.33,476.87,476.33,476.7,32827.0,476.33,476.87,476.33,476.7,32827.0
2025-06-17 14:35:00,476.69,476.83,476.4,476.53,29940.0,476.69,476.83,476.4,476.53,29940.0
2025-06-17 14:40:00,476.56,476.57,475.99,476.42,42945.0,476.56,476.57,475.99,476.42,42945.0
2025-06-17 14:45:00,476.41,476.67,476.29,476.52,33018.0,476.41,476.67,476.29,476.52,33018.0
2025-06-17 14:50:00,476.49,476.71,476.32,476.71,39059.0,476.49,476.71,476.32,476.71,39059.0
2025-06-17 14:55:00,476.69,477.37,476.66,477.35,65241.0,476.69,477.37,476.66,477.35,65241.0
2025-06-17 15:00:00,477.37,477.42,476.77,476.85,43320.0,477.37,477.42,476.77,476.85,43320.0
2025-06-17 15:05:00,476.87,477.3,476.66,477.21,38451.0,476.87,477.3,476.66,477.21,38451.0
2025-06-17 15:10:00,477.23,477.45,477.05,477.21,56609.0,477.23,477.45,477.05,477.21,56609.0
2025-06-17 15:15:00,477.23,477.24,476.93,477.2,56351.0,477.23,477.24,476.93,477.2,56351.0
2025-06-17 15:20:00,477.19,477.55,477.19,477.52,52093.0,477.19,477.55,477.19,477.52,52093.0
2025-06-17 15:25:00,477.52,477.65,477.4,477.56,67366.0,477.52,477.65,477.4,477.56,67366.0
2025-06-17 15:30:00,477.61,477.71,477.33,477.46,41313.0,477.61,477.71,477.33,477.46,41313.0
2025-06-17 15:35:00,477.52,477.76,477.45,477.56,73101.0,477.52,477.76,477.45,477.56,73101.0
2025-06-17 15:40:00,477.54,477.87,477.39,477.87,114540.0,477.54,477.87,477.39,477.87,114540.0
2025-06-17 15:45:00,477.84,478.08,477.68,478.07,108990.0,477.84,478.08,477.68,478.07,108990.0
2025-06-17 15:50:00,478.03,478.7,477.7,478.33,204965.0,478.03,478.7,477.7,478.33,204965.0
2025-06-17 15:55:00,478.32,478.33,477.54,478.04,502637.0,478.32,478.33,477.54,478.04,502637.0
2025-06-18 09:30:00,478.0,478.51,475.2,475.81,644127.0,478.0,478.51,475.2,475.81,644127.0
2025-06-18 09:35:00,475.81,477.19,475.33,476.88,180932.0,475.81,477.19,475.33,476.88,180932.0
2025-06-18 09:40:00,476.88,477.75,476.38,477.4,99056.0,476.88,477.75,476.38,477.4,99056.0
2025-06-18 09:45:00,477.61,478.0,477.36,477.95,77433.0,477.61,478.0,477.36,477.95,77433.0
2025-06-18 09:50:00,477.94,478.29,477.29,477.35,89158.0,477.94,478.29,477.29,477.35,89158.0
2025-06-18 09:55:00,477.43,477.73,477.21,477.21,62458.0,477.43,477.73,477.21,477.21,62458.0
2025-06-18 10:00:00,477.21,477.88,476.68,477.68,90454.0,477.21,477.88,476.68,477.68,90454.0
2025-06-18 10:05:00,477.62,477.76,477.15,477.29,108531.0,477.62,477.76,477.15,477.29,108531.0
2025-06-18 10:10:00,477.28,477.45,477.08,477.17,82150.0,477.28,477.45,477.08,477.17,82150.0
2025-06-18 10:15:00,477.16,478.18,477.11,477.99,76022.0,477.16,478.18,477.11,477.99,76022.0
2025-06-18 10:20:00,477.93,478.65,474.46,478.14,115879.0,477.93,478.65,474.46,478.14,115879.0
2025-06-18 10:25:00,478.16,478.65,478.13,478.37,56765.0,478.16,478.65,478.13,478.37,56765.0
2025-06-18 10:30:00,478.38,479.14,477.31,478.95,101767.0,478.38,479.14,477.31,478.95,101767.0
2025-06-18 10:35:00,478.94,479.07,478.33,478.64,59815.0,478.94,479.07,478.33,478.64,59815.0
2025-06-18 10:40:00,478.64,479.07,478.35,478.97,120757.0,478.64,479.07,478.35,478.97,120757.0
2025-06-18 10:45:00,478.97,479.13,478.71,479.06,74798.0,478.97,479.13,478.71,479.06,74798.0
2025-06-18 10:50:00,479.09,479.3,478.83,478.89,81656.0,479.09,479.3,478.83,478.89,81656.0
2025-06-18 10:55:00,478.95,479.49,478.83,479.44,49698.0,478.95,479.49,478.83,479.44,49698.0
2025-06-18 11:00:00,479.42,479.5,479.03,479.29,31579.0,479.42,479.5,479.03,479.29,31579.0
2025-06-18 11:05:00,479.27,479.39,478.83,478.89,35079.0,479.27,479.39,478.83,478.89,35079.0
2025-06-18 11:10:00,478.95,479.2,478.88,479.03,43697.0,478.95,479.2,478.88,479.03,43697.0
2025-06-18 11:15:00,479.01,479.14,478.86,478.96,75897.0,479.01,479.14,478.86,478.96,75897.0
2025-06-18 11:20:00,478.95,479.12,478.86,478.92,63408.0,478.95,479.12,478.86,478.92,63408.0
2025-06-18 11:25:00,478.94,479.09,478.74,478.95,70161.0,478.94,479.09,478.74,478.95,70161.0
2025-06-18 11:30:00,478.95,479.31,478.8,479.15,84356.0,478.95,479.31,478.8,479.15,84356.0
2025-06-18 11:35:00,479.11,479.46,478.97,479.44,71754.0,479.11,479.46,478.97,479.44,71754.0
2025-06-18 11:40:00,479.44,479.5,478.88,479.13,67833.0,479.44,479.5,478.88,479.13,67833.0
2025-06-18 11:45:00,479.08,479.27,478.98,479.07,30951.0,479.08,479.27,478.98,479.07,30951.0
2025-06-18 11:50:00,479.11,479.66,479.03,479.55,76497.0,479.11,479.66,479.03,479.55,76497.0
2025-06-18 11:55:00,479.58,479.61,479.0,479.11,52051.0,479.58,479.61,479.0,479.11,52051.0
2025-06-18 12:00:00,479.05,479.45,478.78,479.3,26886.0,479.05,479.45,478.78,479.3,26886.0
2025-06-18 12:05:00,479.27,479.66,479.03,479.62,31905.0,479.27,479.66,479.03,479.62,31905.0
2025-06-18 12:10:00,479.62,479.69,479.37,479.45,43813.0,479.62,479.69,479.37,479.45,43813.0
2025-06-18 12:15:00,479.44,479.53,479.04,479.08,18489.0,479.44,479.53,479.04,479.08,18489.0
2025-06-18 12:20:00,479.1,479.26,478.95,479.17,26871.0,479.1,479.26,478.95,479.17,26871.0
2025-06-18 12:25:00,479.21,479.22,478.9,478.99,35594.0,479.21,479.22,478.9,478.99,35594.0
2025-06-18 12:30:00,478.97,479.28,478.88,479.23,44792.0,478.97,479.28,478.88,479.23,44792.0
2025-06-18 12:35:00,479.23,479.44,479.13,479.36,30664.0,479.23,479.44,479.13,479.36,30664.0
2025-06-18 12:40:00,479.36,479.5,479.26,479.5,27431.0,479.36,479.5,479.26,479.5,27431.0
2025-06-18 12:45:00,479.48,479.62,479.16,479.28,28039.0,479.48,479.62,479.16,479.28,28039.0
2025-06-18 12:50:00,479.28,479.8,479.26,479.32,55176.0,479.28,479.8,479.26,479.32,55176.0
2025-06-18 12:55:00,479.33,479.43,479.11,479.14,23820.0,479.33,479.43,479.11,479.14,23820.0
2025-06-18 13:00:00,479.11,479.12,478.83,479.09,51860.0,479.11,479.12,478.83,479.09,51860.0
2025-06-18 13:05:00,479.01,479.1,478.88,479.07,19550.0,479.01,479.1,478.88,479.07,19550.0
2025-06-18 13:10:00,479.17,479.2,478.99,479.17,31182.0,479.17,479.2,478.99,479.17,31182.0
2025-06-18 13:15:00,479.13,479.33,479.0,479.0,27672.0,479.13,479.33,479.0,479.0,27672.0
2025-06-18 13:20:00,479.0,479.05,478.64,478.72,27737.0,479.0,479.05,478.64,478.72,27737.0
2025-06-18 13:25:00,478.65,478.87,478.43,478.43,30113.0,478.65,478.87,478.43,478.43,30113.0
2025-06-18 13:30:00,478.47,478.59,477.98,478.35,48319.0,478.47,478.59,477.98,478.35,48319.0
2025-06-18 13:35:00,478.34,478.85,478.21,478.77,51747.0,478.34,478.85,478.21,478.77,51747.0
2025-06-18 13:40:00,478.78,479.23,478.66,479.23,30427.0,478.78,479.23,478.66,479.23,30427.0
2025-06-18 13:45:00,479.23,479.78,479.22,479.47,66984.0,479.23,479.78,479.22,479.47,66984.0
2025-06-18 13:50:00,479.41,479.67,479.22,479.61,32521.0,479.41,479.67,479.22,479.61,32521.0
2025-06-18 13:55:00,479.56,479.74,479.34,479.52,21860.0,479.56,479.74,479.34,479.52,21860.0
2025-06-18 14:00:00,479.79,480.34,478.6,478.61,101761.0,479.79,480.34,478.6,478.61,101761.0
2025-06-18 14:05:00,478.64,479.24,478.53,478.89,49761.0,478.64,479.24,478.53,478.89,49761.0
2025-06-18 14:10:00,478.85,479.44,478.7,479.31,52446.0,478.85,479.44,478.7,479.31,52446.0
2025-06-18 14:15:00,479.28,479.69,479.12,479.39,52143.0,479.28,479.69,479.12,479.39,52143.0
2025-06-18 14:20:00,479.39,479.52,478.93,479.17,40691.0,479.39,479.52,478.93,479.17,40691.0
2025-06-18 14:25:00,479.17,479.7,478.32,479.31,131076.0,479.17,479.7,478.32,479.31,131076.0
2025-06-18 14:30:00,479.31,480.43,479.19,480.31,103806.0,479.31,480.43,479.19,480.31,103806.0
2025-06-18 14:35:00,480.34,480.34,479.2,479.82,68277.0,480.34,480.34,479.2,479.82,68277.0
2025-06-18 14:40:00,479.77,480.68,479.68,480.33,94944.0,479.77,480.68,479.68,480.33,94944.0
2025-06-18 14:45:00,480.26,480.27,479.5,479.55,60024.0,480.26,480.27,479.5,479.55,60024.0
2025-06-18 14:50:00,479.56,479.56,478.69,479.3,40554.0,479.56,479.56,478.69,479.3,40554.0
2025-06-18 14:55:00,479.29,479.29,477.91,478.46,78056.0,479.29,479.29,477.91,478.46,78056.0
2025-06-18 15:00:00,478.51,479.17,477.85,479.02,106348.0,478.51,479.17,477.85,479.02,106348.0
2025-06-18 15:05:00,479.2,479.29,478.5,478.6,58650.0,479.2,479.29,478.5,478.6,58650.0
2025-06-18 15:10:00,478.71,480.06,478.36,479.79,103888.0,478.71,480.06,478.36,479.79,103888.0
2025-06-18 15:15:00,479.83,479.85,479.13,479.47,46470.0,479.83,479.85,479.13,479.47,46470.0
2025-06-18 15:20:00,479.42,479.92,479.26,479.59,50097.0,479.42,479.92,479.26,479.59,50097.0
2025-06-18 15:25:00,479.57,479.68,478.5,478.54,40461.0,479.57,479.68,478.5,478.54,40461.0
2025-06-18 15:30:00,478.54,479.43,478.36,479.25,75284.0,478.54,479.43,478.36,479.25,75284.0
2025-06-18 15:35:00,479.26,479.69,479.07,479.4,68534.0,479.26,479.69,479.07,479.4,68534.0
2025-06-18 15:40:00,479.44,480.12,479.42,480.12,106904.0,479.44,480.12,479.42,480.12,106904.0
2025-06-18 15:45:00,480.09,480.18,479.62,479.7,75070.0,480.09,480.18,479.62,479.7,75070.0
2025-06-18 15:50:00,479.65,480.95,478.81,479.84,480660.0,479.65,480.95,478.81,479.84,480660.0
2025-06-18 15:55:00,479.84,481.0,479.83,480.24,1013559.0,479.84,481.0,479.83,480.24,1013559.0
2025-06-20 09:30:00,482.23,483.3,480.98,483.16,4967662.0,482.23,483.3,480.98,483.16,4967662.0
2025-06-20 09:35:00,483.25,483.26,480.23,483.18,432276.0,483.25,483.26,480.23,483.18,432276.0
2025-06-20 09:40:00,483.14,483.46,482.05,482.88,174556.0,483.14,483.46,482.05,482.88,174556.0
2025-06-20 09:45:00,482.88,483.18,481.78,482.05,162332.0,482.88,483.18,481.78,482.05,162332.0
2025-06-20 09:50:00,482.09,482.09,481.08,481.56,140092.0,482.09,482.09,481.08,481.56,140092.0
2025-06-20 09:55:00,481.6,481.6,480.59,480.67,102127.0,481.6,481.6,480.59,480.67,102127.0
2025-06-20 10:00:00,480.66,481.08,480.25,480.73,87535.0,480.66,481.08,480.25,480.73,87535.0
2025-06-20 10:05:00,480.77,480.85,479.72,480.1,120176.0,480.77,480.85,479.72,480.1,120176.0
2025-06-20 10:10:00,480.02,480.56,479.7,480.46,84566.0,480.02,480.56,479.7,480.46,84566.0
2025-06-20 10:15:00,480.4,480.94,480.02,480.89,87713.0,480.4,480.94,480.02,480.89,87713.0
2025-06-20 10:20:00,480.91,481.44,479.79,479.8,139004.0,480.91,481.44,479.79,479.8,139004.0
2025-06-20 10:25:00,479.69,479.82,479.14,479.6,84780.0,479.69,479.82,479.14,479.6,84780.0
2025-06-20 10:30:00,479.62,480.26,479.37,479.95,65919.0,479.62,480.26,479.37,479.95,65919.0
2025-06-20 10:35:00,479.93,480.5,479.83,480.31,50740.0,479.93,480.5,479.83,480.31,50740.0
2025-06-20 10:40:00,480.3,480.75,479.55,480.35,189308.0,480.3,480.75,479.55,480.35,189308.0
2025-06-20 10:45:00,480.33,480.62,479.84,480.52,65540.0,480.33,480.62,479.84,480.52,65540.0
2025-06-20 10:50:00,480.54,480.54,479.83,479.89,130498.0,480.54,480.54,479.83,479.89,130498.0
2025-06-20 10:55:00,479.89,480.44,479.85,479.93,89287.0,479.89,480.44,479.85,479.93,89287.0
2025-06-20 11:00:00,479.83,479.83,478.9,479.03,93456.0,479.83,479.83,478.9,479.03,93456.0
2025-06-20 11:05:00,479.03,479.7,478.98,479.69,65942.0,479.03,479.7,478.98,479.69,65942.0
2025-06-20 11:10:00,479.64,480.03,479.56,480.0,54440.0,479.64,480.03,479.56,480.0,54440.0
2025-06-20 11:15:00,479.97,480.48,479.82,480.33,61913.0,479.97,480.48,479.82,480.33,61913.0
2025-06-20 11:20:00,480.37,480.43,479.9,480.17,53971.0,480.37,480.43,479.9,480.17,53971.0
2025-06-20 11:25:00,480.14,480.35,479.87,479.93,44436.0,480.14,480.35,479.87,479.93,44436.0
2025-06-20 11:30:00,479.91,480.29,479.85,480.19,32564.0,479.91,480.29,479.85,480.19,32564.0
2025-06-20 11:35:00,480.2,480.9,480.18,480.8,44336.0,480.2,480.9,480.18,480.8,44336.0
2025-06-20 11:40:00,480.78,480.94,480.55,480.81,67376.0,480.78,480.94,480.55,480.81,67376.0
2025-06-20 11:45:00,480.78,481.08,480.46,480.97,48117.0,480.78,481.08,480.46,480.97,48117.0
2025-06-20 11:50:00,481.0,481.01,479.93,480.01,48100.0,481.0,481.01,479.93,480.01,48100.0
2025-06-20 11:55:00,480.02,480.14,479.8,480.03,66691.0,480.02,480.14,479.8,480.03,66691.0
2025-06-20 12:00:00,480.03,480.03,479.73,480.01,68147.0,480.03,480.03,479.73,480.01,68147.0
2025-06-20 12:05:00,479.99,480.2,479.83,480.15,63425.0,479.99,480.2,479.83,480.15,63425.0
2025-06-20 12:10:00,480.13,480.5,479.73,479.81,58738.0,480.13,480.5,479.73,479.81,58738.0
2025-06-20 12:15:00,479.8,479.86,479.39,479.86,48827.0,479.8,479.86,479.39,479.86,48827.0
2025-06-20 12:20:00,479.88,479.9,479.38,479.81,55769.0,479.88,479.9,479.38,479.81,55769.0
2025-06-20 12:25:00,479.84,479.97,479.59,479.76,113087.0,479.84,479.97,479.59,479.76,113087.0
2025-06-20 12:30:00,479.7,480.12,479.64,480.03,46454.0,479.7,480.12,479.64,480.03,46454.0
2025-06-20 12:35:00,480.0,480.21,479.94,480.11,35839.0,480.0,480.21,479.94,480.11,35839.0
2025-06-20 12:40:00,480.08,480.15,479.8,480.1,112001.0,480.08,480.15,479.8,480.1,112001.0
2025-06-20 12:45:00,480.13,480.45,479.92,480.0,36900.0,480.13,480.45,479.92,480.0,36900.0
2025-06-20 12:50:00,480.01,480.6,480.0,480.53,29777.0,480.01,480.6,480.0,480.53,29777.0
2025-06-20 12:55:00,480.53,480.65,479.76,480.2,60769.0,480.53,480.65,479.76,480.2,60769.0
2025-06-20 13:00:00,480.21,480.6,479.97,479.97,32590.0,480.21,480.6,479.97,479.97,32590.0
2025-06-20 13:05:00,479.94,480.38,479.8,480.31,43340.0,479.94,480.38,479.8,480.31,43340.0
2025-06-20 13:10:00,480.3,480.77,480.26,480.76,45710.0,480.3,480.77,480.26,480.76,45710.0
2025-06-20 13:15:00,480.71,481.42,480.28,480.34,70529.0,480.71,481.42,480.28,480.34,70529.0
2025-06-20 13:20:00,480.33,480.41,479.94,480.0,31217.0,480.33,480.41,479.94,480.0,31217.0
2025-06-20 13:25:00,479.95,480.0,478.8,478.84,67545.0,479.95,480.0,478.8,478.84,67545.0
2025-06-20 13:30:00,478.81,478.85,478.45,478.73,73271.0,478.81,478.85,478.45,478.73,73271.0
2025-06-20 13:35:00,478.75,478.91,478.29,478.29,84146.0,478.75,478.91,478.29,478.29,84146.0
2025-06-20 13:40:00,478.29,478.98,478.29,478.61,62117.0,478.29,478.98,478.29,478.61,62117.0
2025-06-20 13:45:00,478.56,478.78,478.13,478.23,46224.0,478.56,478.78,478.13,478.23,46224.0
2025-06-20 13:50:00,478.18,478.52,478.12,478.48,62751.0,478.18,478.52,478.12,478.48,62751.0
2025-06-20 13:55:00,478.51,478.68,478.42,478.54,42545.0,478.51,478.68,478.42,478.54,42545.0
2025-06-20 14:00:00,478.53,478.9,478.39,478.85,41773.0,478.53,478.9,478.39,478.85,41773.0
2025-06-20 14:05:00,478.84,479.19,478.71,478.96,65295.0,478.84,479.19,478.71,478.96,65295.0
2025-06-20 14:10:00,478.93,479.0,478.31,478.38,77194.0,478.93,479.0,478.31,478.38,77194.0
2025-06-20 14:15:00,478.34,478.74,478.24,478.71,76162.0,478.34,478.74,478.24,478.71,76162.0
2025-06-20 14:20:00,478.72,478.83,478.43,478.74,41612.0,478.72,478.83,478.43,478.74,41612.0
2025-06-20 14:25:00,478.79,478.91,478.63,478.74,40139.0,478.79,478.91,478.63,478.74,40139.0
2025-06-20 14:30:00,478.8,478.94,478.49,478.71,37907.0,478.8,478.94,478.49,478.71,37907.0
2025-06-20 14:35:00,478.71,478.91,478.46,478.7,28952.0,478.71,478.91,478.46,478.7,28952.0
2025-06-20 14:40:00,478.71,478.71,478.34,478.46,42206.0,478.71,478.71,478.34,478.46,42206.0
2025-06-20 14:45:00,478.41,478.6,478.24,478.53,30247.0,478.41,478.6,478.24,478.53,30247.0
2025-06-20 14:50:00,478.55,478.55,478.07,478.33,56981.0,478.55,478.55,478.07,478.33,56981.0
2025-06-20 14:55:00,478.32,478.33,477.36,477.56,83230.0,478.32,478.33,477.36,477.56,83230.0
2025-06-20 15:00:00,477.51,477.76,477.31,477.48,62297.0,477.51,477.76,477.31,477.48,62297.0
2025-06-20 15:05:00,477.49,477.83,477.3,477.55,66098.0,477.49,477.83,477.3,477.55,66098.0
2025-06-20 15:10:00,477.53,478.03,477.45,477.76,53595.0,477.53,478.03,477.45,477.76,53595.0
2025-06-20 15:15:00,477.77,478.08,477.58,478.04,38458.0,477.77,478.08,477.58,478.04,38458.0
2025-06-20 15:20:00,478.03,478.08,477.58,477.77,44972.0,478.03,478.08,477.58,477.77,44972.0
2025-06-20 15:25:00,477.77,477.86,477.14,477.34,66694.0,477.77,477.86,477.14,477.34,66694.0
2025-06-20 15:30:00,477.38,477.67,477.17,477.53,128989.0,477.38,477.67,477.17,477.53,128989.0
2025-06-20 15:35:00,477.49,477.59,476.96,477.06,93071.0,477.49,477.59,476.96,477.06,93071.0
2025-06-20 15:40:00,477.03,477.37,476.98,477.3,126725.0,477.03,477.37,476.98,477.3,126725.0
2025-06-20 15:45:00,477.27,477.41,477.08,477.1,91985.0,477.27,477.41,477.08,477.1,91985.0
2025-06-20 15:50:00,477.14,478.8,476.99,477.52,320477.0,477.14,478.8,476.99,477.52,320477.0
2025-06-20 15:55:00,477.46,478.4,476.87,477.23,922506.0,477.46,478.4,476.87,477.23,922506.0